date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:45:00,53.9,53.9,53.79,53.82,11681.990265008111,32.9334,32.9334,32.8662,32.8845,11681.9903
2005-01-03 09:50:00,53.83,53.85,53.81,53.81,8220.65981611682,32.8906,32.9028,32.8784,32.8784,8220.6598
2005-01-03 09:55:00,53.82,54.08,53.81,54.0,16657.652785289345,32.8845,33.0434,32.8784,32.9945,16657.6528
2005-01-03 10:00:00,54.01,54.01,53.8,53.82,12979.989183342346,33.0006,33.0006,32.8723,32.8845,12979.9892
2005-01-03 10:05:00,53.79,53.8,53.69,53.72,15143.320713899404,32.8662,32.8723,32.8051,32.8234,15143.3207
2005-01-03 10:10:00,53.73,53.91,53.73,53.91,15684.153596538668,32.8295,32.9395,32.8295,32.9395,15684.1536
2005-01-03 10:15:00,53.85,53.85,53.81,53.84,8761.492698756085,32.9028,32.9028,32.8784,32.8967,8761.4927
2005-01-03 10:20:00,53.84,53.94,53.82,53.91,8328.826392644673,32.8967,32.9578,32.8845,32.9395,8328.8264
2005-01-03 10:25:00,53.88,53.88,53.75,53.81,17847.485127095726,32.9212,32.9212,32.8417,32.8784,17847.4851
2005-01-03 10:30:00,53.76,53.76,53.71,53.71,6814.494321254732,32.8479,32.8479,32.8173,32.8173,6814.4943
2005-01-03 10:35:00,53.71,53.73,53.64,53.65,13196.322336398052,32.8173,32.8295,32.7745,32.7806,13196.3223
2005-01-03 10:40:00,53.65,53.66,53.63,53.64,20227.14981070849,32.7806,32.7868,32.7684,32.7745,20227.1498
2005-01-03 10:45:00,53.63,53.63,53.57,53.59,16441.31963223364,32.7684,32.7684,32.7318,32.744,16441.3196
2005-01-03 10:50:00,53.6,53.63,53.6,53.6,12006.489994591671,32.7501,32.7684,32.7501,32.7501,12006.49
2005-01-03 10:55:00,53.59,53.59,53.54,53.54,1946.998377501352,32.744,32.744,32.7134,32.7134,1946.9984
2005-01-03 11:00:00,53.54,53.54,53.26,53.26,14710.654407787992,32.7134,32.7134,32.5424,32.5424,14710.6544
2005-01-03 11:05:00,53.26,53.26,53.13,53.19,32341.806381828013,32.5424,32.5424,32.4629,32.4996,32341.8064
2005-01-03 11:10:00,53.21,53.33,53.21,53.33,10275.824770146024,32.5118,32.5851,32.5118,32.5851,10275.8248
2005-01-03 11:15:00,53.33,53.4,53.33,53.37,15792.320173066522,32.5851,32.6279,32.5851,32.6096,15792.3202
2005-01-03 11:20:00,53.37,53.42,53.37,53.42,5624.66197944835,32.6096,32.6401,32.6096,32.6401,5624.662
2005-01-03 11:25:00,53.45,53.5,53.44,53.5,9843.158464034614,32.6584,32.689,32.6523,32.689,9843.1585
2005-01-03 11:30:00,53.51,53.53,53.49,53.53,6057.328285559762,32.6951,32.7073,32.6829,32.7073,6057.3283
2005-01-03 11:35:00,53.55,53.61,53.55,53.58,6489.994591671173,32.7195,32.7562,32.7195,32.7379,6489.9946
2005-01-03 11:40:00,53.57,53.59,53.57,53.59,5300.162249864791,32.7318,32.744,32.7318,32.744,5300.1622
2005-01-03 11:45:00,53.6,53.61,53.59,53.6,1838.8318009734992,32.7501,32.7562,32.744,32.7501,1838.8318
2005-01-03 11:50:00,53.6,53.66,53.56,53.65,9843.158464034614,32.7501,32.7868,32.7257,32.7806,9843.1585
2005-01-03 11:55:00,53.65,53.66,53.62,53.63,7138.994050838291,32.7806,32.7868,32.7623,32.7684,7138.9941
2005-01-03 12:00:00,53.62,53.62,53.56,53.58,2704.164413196322,32.7623,32.7623,32.7257,32.7379,2704.1644
2005-01-03 12:05:00,53.57,53.58,53.55,53.58,3785.830178474851,32.7318,32.7379,32.7195,32.7379,3785.8302
2005-01-03 12:10:00,53.59,53.63,53.59,53.6,3785.830178474851,32.744,32.7684,32.744,32.7501,3785.8302
2005-01-03 12:15:00,53.6,53.61,53.55,53.57,6814.494321254732,32.7501,32.7562,32.7195,32.7318,6814.4943
2005-01-03 12:20:00,53.54,53.59,53.54,53.58,3353.16387236344,32.7134,32.744,32.7134,32.7379,3353.1639
2005-01-03 12:25:00,53.58,53.6,53.57,53.6,6922.660897782585,32.7379,32.7501,32.7318,32.7501,6922.6609
2005-01-03 12:30:00,53.6,53.64,53.58,53.61,5300.162249864791,32.7501,32.7745,32.7379,32.7562,5300.1622
2005-01-03 12:35:00,53.6,53.64,53.6,53.64,7787.993510005408,32.7501,32.7745,32.7501,32.7745,7787.9935
2005-01-03 12:40:00,53.63,53.66,53.63,53.64,5840.995132504056,32.7684,32.7868,32.7684,32.7745,5840.9951
2005-01-03 12:45:00,53.64,53.64,53.63,53.63,3677.6636019469984,32.7745,32.7745,32.7684,32.7684,3677.6636
2005-01-03 12:50:00,53.64,53.66,53.63,53.66,4110.32990805841,32.7745,32.7868,32.7684,32.7868,4110.3299
2005-01-03 12:55:00,53.66,53.67,53.65,53.66,1838.8318009734992,32.7868,32.7929,32.7806,32.7868,1838.8318
2005-01-03 13:00:00,53.65,53.66,53.65,53.65,4434.8296376419685,32.7806,32.7868,32.7806,32.7806,4434.8296
2005-01-03 13:05:00,53.63,53.64,53.58,53.58,6381.828015143321,32.7684,32.7745,32.7379,32.7379,6381.828
2005-01-03 13:10:00,53.58,53.6,53.58,53.6,6706.327744726879,32.7379,32.7501,32.7379,32.7501,6706.3277
2005-01-03 13:15:00,53.6,53.63,53.6,53.62,3677.6636019469984,32.7501,32.7684,32.7501,32.7623,3677.6636
2005-01-03 13:20:00,53.63,53.63,53.57,53.57,6381.828015143321,32.7684,32.7684,32.7318,32.7318,6381.828
2005-01-03 13:25:00,53.54,53.57,53.48,53.5,46619.79448350459,32.7134,32.7318,32.6768,32.689,46619.7945
2005-01-03 13:30:00,53.48,53.56,53.45,53.54,15251.487290427258,32.6768,32.7257,32.6584,32.7134,15251.4873
2005-01-03 13:35:00,53.55,53.56,53.54,53.56,3244.9972958355866,32.7195,32.7257,32.7134,32.7257,3244.9973
2005-01-03 13:40:00,53.56,53.57,53.54,53.54,2271.4981070849108,32.7257,32.7318,32.7134,32.7134,2271.4981
2005-01-03 13:45:00,53.54,53.56,53.54,53.55,10708.491076257436,32.7134,32.7257,32.7134,32.7195,10708.4911
2005-01-03 13:50:00,53.55,53.58,53.54,53.58,3353.16387236344,32.7195,32.7379,32.7134,32.7379,3353.1639
2005-01-03 13:55:00,53.58,53.58,53.53,53.53,7030.8274743104375,32.7379,32.7379,32.7073,32.7073,7030.8275
2005-01-03 14:00:00,53.49,53.56,53.49,53.53,5624.66197944835,32.6829,32.7257,32.6829,32.7073,5624.662
2005-01-03 14:05:00,53.54,53.56,53.49,53.5,6273.661438615468,32.7134,32.7257,32.6829,32.689,6273.6614
2005-01-03 14:10:00,53.49,53.57,53.48,53.57,9085.992428339645,32.6829,32.7318,32.6768,32.7318,9085.9924
2005-01-03 14:15:00,53.57,53.57,53.54,53.54,6165.494862087615,32.7318,32.7318,32.7134,32.7134,6165.4949
2005-01-03 14:20:00,53.54,53.57,53.54,53.56,9085.992428339645,32.7134,32.7318,32.7134,32.7257,9085.9924
2005-01-03 14:25:00,53.55,53.55,53.54,53.55,3785.830178474851,32.7195,32.7195,32.7134,32.7195,3785.8302
2005-01-03 14:30:00,53.55,53.56,53.54,53.55,2163.3315305570577,32.7195,32.7257,32.7134,32.7195,2163.3315
2005-01-03 14:35:00,53.55,53.62,53.55,53.57,8004.326663061114,32.7195,32.7623,32.7195,32.7318,8004.3267
2005-01-03 14:40:00,53.57,53.63,53.57,53.63,20984.31584640346,32.7318,32.7684,32.7318,32.7684,20984.3158
2005-01-03 14:45:00,53.62,53.63,53.62,53.63,6057.328285559762,32.7623,32.7684,32.7623,32.7684,6057.3283
2005-01-03 14:50:00,53.62,53.65,53.59,53.64,8869.659275283937,32.7623,32.7806,32.744,32.7745,8869.6593
2005-01-03 14:55:00,53.63,53.64,53.61,53.61,14926.9875608437,32.7684,32.7745,32.7562,32.7562,14926.9876
2005-01-03 15:00:00,53.61,53.63,53.58,53.62,15359.65386695511,32.7562,32.7684,32.7379,32.7623,15359.6539
2005-01-03 15:05:00,53.62,53.68,53.61,53.65,10059.491617090318,32.7623,32.799,32.7562,32.7806,10059.4916
2005-01-03 15:10:00,53.64,53.69,53.6,53.6,8653.32612222823,32.7745,32.8051,32.7501,32.7501,8653.3261
2005-01-03 15:15:00,53.63,53.65,53.53,53.56,30178.47485127096,32.7684,32.7806,32.7073,32.7257,30178.4749
2005-01-03 15:20:00,53.53,53.64,53.5,53.63,19253.65062195781,32.7073,32.7745,32.689,32.7684,19253.6506
2005-01-03 15:25:00,53.61,53.64,53.56,53.64,12439.156300703082,32.7562,32.7745,32.7257,32.7745,12439.1563
2005-01-03 15:30:00,53.69,53.69,53.57,53.57,8004.326663061114,32.8051,32.8051,32.7318,32.7318,8004.3267
2005-01-03 15:35:00,53.56,53.63,53.56,53.62,18712.81773931855,32.7257,32.7684,32.7257,32.7623,18712.8177
2005-01-03 15:40:00,53.61,53.67,53.61,53.67,17522.98539751217,32.7562,32.7929,32.7562,32.7929,17522.9854
2005-01-03 15:45:00,53.67,53.67,53.63,53.65,13737.155219037317,32.7929,32.7929,32.7684,32.7806,13737.1552
2005-01-03 15:50:00,53.64,53.64,53.62,53.62,14494.321254732287,32.7745,32.7745,32.7623,32.7623,14494.3213
2005-01-03 15:55:00,53.6,53.62,53.58,53.58,21308.81557598702,32.7501,32.7623,32.7379,32.7379,21308.8156
2005-01-04 09:30:00,53.58,53.59,53.44,53.45,55381.28718226068,32.7379,32.744,32.6523,32.6584,55381.2872
2005-01-04 09:35:00,53.45,53.45,53.3,53.32,38615.46782044348,32.6584,32.6584,32.5668,32.579,38615.4678
2005-01-04 09:40:00,53.32,53.36,52.96,53.08,25851.81179015684,32.579,32.6035,32.359,32.4324,25851.8118
2005-01-04 09:45:00,53.03,53.16,53.02,53.09,23363.980530016222,32.4018,32.4813,32.3957,32.4385,23363.9805
2005-01-04 09:50:00,53.1,53.33,53.1,53.3,13088.1557598702,32.4446,32.5851,32.4446,32.5668,13088.1558
2005-01-04 09:55:00,53.35,53.53,53.35,53.44,20335.316387236344,32.5973,32.7073,32.5973,32.6523,20335.3164
2005-01-04 10:00:00,53.43,53.72,53.43,53.71,63926.446727961054,32.6462,32.8234,32.6462,32.8173,63926.4467
2005-01-04 10:05:00,53.71,53.86,53.71,53.82,19686.316928069227,32.8173,32.909,32.8173,32.8845,19686.3169
2005-01-04 10:10:00,53.82,53.85,53.71,53.71,12979.989183342346,32.8845,32.9028,32.8173,32.8173,12979.9892
2005-01-04 10:15:00,53.69,53.75,53.62,53.63,19469.98377501352,32.8051,32.8417,32.7623,32.7684,19469.9838
2005-01-04 10:20:00,53.63,53.63,53.57,53.57,14494.321254732287,32.7684,32.7684,32.7318,32.7318,14494.3213
2005-01-04 10:25:00,53.56,53.64,53.55,53.64,39372.633856138455,32.7257,32.7745,32.7195,32.7745,39372.6339
2005-01-04 10:30:00,53.65,53.69,53.57,53.57,24986.47917793402,32.7806,32.8051,32.7318,32.7318,24986.4792
2005-01-04 10:35:00,53.58,53.69,53.48,53.62,32774.47268793943,32.7379,32.8051,32.6768,32.7623,32774.4727
2005-01-04 10:40:00,53.61,53.67,53.61,53.65,20767.98269334776,32.7562,32.7929,32.7562,32.7806,20767.9827
2005-01-04 10:45:00,53.63,53.71,53.62,53.71,15792.320173066522,32.7684,32.8173,32.7623,32.8173,15792.3202
2005-01-04 10:50:00,53.71,53.71,53.66,53.69,17955.65170362358,32.8173,32.8173,32.7868,32.8051,17955.6517
2005-01-04 10:55:00,53.65,53.71,53.63,53.69,13628.988642509465,32.7806,32.8173,32.7684,32.8051,13628.9886
2005-01-04 11:00:00,53.65,53.68,53.61,53.67,27474.31043807464,32.7806,32.799,32.7562,32.7929,27474.3104
2005-01-04 11:05:00,53.66,53.69,53.57,53.61,16116.81990265008,32.7868,32.8051,32.7318,32.7562,16116.8199
2005-01-04 11:10:00,53.64,53.72,53.63,53.72,19253.65062195781,32.7745,32.8234,32.7684,32.8234,19253.6506
2005-01-04 11:15:00,53.69,53.78,53.69,53.78,14169.821525148727,32.8051,32.8601,32.8051,32.8601,14169.8215
2005-01-04 11:20:00,53.78,53.85,53.72,53.72,14818.820984315846,32.8601,32.9028,32.8234,32.8234,14818.821
2005-01-04 11:25:00,53.75,53.81,53.75,53.8,14277.98810167658,32.8417,32.8784,32.8417,32.8723,14277.9881
2005-01-04 11:30:00,53.79,53.81,53.77,53.78,11249.3239588967,32.8662,32.8784,32.854,32.8601,11249.324
2005-01-04 11:35:00,53.77,53.83,53.77,53.81,16549.486208761493,32.854,32.8906,32.854,32.8784,16549.4862
2005-01-04 11:40:00,53.81,53.81,53.75,53.75,17955.65170362358,32.8784,32.8784,32.8417,32.8417,17955.6517
2005-01-04 11:45:00,53.73,53.74,53.7,53.72,12330.98972417523,32.8295,32.8356,32.8112,32.8234,12330.9897
2005-01-04 11:50:00,53.72,53.73,53.72,53.72,18280.15143320714,32.8234,32.8295,32.8234,32.8234,18280.1514
2005-01-04 11:55:00,53.72,53.73,53.7,53.72,6273.661438615468,32.8234,32.8295,32.8112,32.8234,6273.6614
2005-01-04 12:00:00,53.72,53.74,53.7,53.71,12763.656030286642,32.8234,32.8356,32.8112,32.8173,12763.656
2005-01-04 12:05:00,53.7,53.71,53.69,53.69,16333.153055705789,32.8112,32.8173,32.8051,32.8051,16333.1531
2005-01-04 12:10:00,53.68,53.68,53.56,53.57,17090.319091400757,32.799,32.799,32.7257,32.7318,17090.3191
2005-01-04 12:15:00,53.54,53.54,53.45,53.53,32990.80584099513,32.7134,32.7134,32.6584,32.7073,32990.8058
2005-01-04 12:20:00,53.53,53.55,53.53,53.55,8436.992969172525,32.7073,32.7195,32.7073,32.7195,8436.993
2005-01-04 12:25:00,53.53,53.54,53.52,53.54,7571.660356949702,32.7073,32.7134,32.7012,32.7134,7571.6604
2005-01-04 12:30:00,53.54,53.61,53.54,53.61,14602.48783126014,32.7134,32.7562,32.7134,32.7562,14602.4878
2005-01-04 12:35:00,53.57,53.58,53.52,53.52,19145.484045429963,32.7318,32.7379,32.7012,32.7012,19145.484
2005-01-04 12:40:00,53.53,53.53,53.44,53.45,14061.654948620877,32.7073,32.7073,32.6523,32.6584,14061.6549
2005-01-04 12:45:00,53.45,53.55,53.45,53.55,15035.154137371552,32.6584,32.7195,32.6584,32.7195,15035.1541
2005-01-04 12:50:00,53.55,53.59,53.55,53.56,5732.828555976204,32.7195,32.744,32.7195,32.7257,5732.8286
2005-01-04 12:55:00,53.56,53.57,53.45,53.45,10492.15792320173,32.7257,32.7318,32.6584,32.6584,10492.1579
2005-01-04 13:00:00,53.44,53.55,53.43,53.52,17414.818820984314,32.6523,32.7195,32.6462,32.7012,17414.8188
2005-01-04 13:05:00,53.52,53.59,53.52,53.59,9626.825310978908,32.7012,32.744,32.7012,32.744,9626.8253
2005-01-04 13:10:00,53.59,53.62,53.59,53.62,14494.321254732287,32.744,32.7623,32.744,32.7623,14494.3213
2005-01-04 13:15:00,53.63,53.65,53.6,53.61,7679.826933477555,32.7684,32.7806,32.7501,32.7562,7679.8269
2005-01-04 13:20:00,53.61,53.61,53.57,53.58,5191.995673336939,32.7562,32.7562,32.7318,32.7379,5191.9957
2005-01-04 13:25:00,53.58,53.58,53.48,53.55,8761.492698756085,32.7379,32.7379,32.6768,32.7195,8761.4927
2005-01-04 13:30:00,53.56,53.57,53.55,53.56,4002.163331530557,32.7257,32.7318,32.7195,32.7257,4002.1633
2005-01-04 13:35:00,53.57,53.57,53.48,53.48,26500.81124932396,32.7318,32.7318,32.6768,32.6768,26500.8112
2005-01-04 13:40:00,53.48,53.48,53.41,53.41,7247.160627366144,32.6768,32.6768,32.634,32.634,7247.1606
2005-01-04 13:45:00,53.43,53.48,53.4,53.42,10492.15792320173,32.6462,32.6768,32.6279,32.6401,10492.1579
2005-01-04 13:50:00,53.42,53.42,53.4,53.41,7679.826933477555,32.6401,32.6401,32.6279,32.634,7679.8269
2005-01-04 13:55:00,53.41,53.41,53.34,53.35,11573.82368848026,32.634,32.634,32.5912,32.5973,11573.8237
2005-01-04 14:00:00,53.35,53.35,53.22,53.25,15792.320173066522,32.5973,32.5973,32.5179,32.5362,15792.3202
2005-01-04 14:05:00,53.25,53.25,53.08,53.08,14818.820984315846,32.5362,32.5362,32.4324,32.4324,14818.821
2005-01-04 14:10:00,53.08,53.2,53.08,53.19,20984.31584640346,32.4324,32.5057,32.4324,32.4996,20984.3158
2005-01-04 14:15:00,53.19,53.19,53.07,53.07,16657.652785289345,32.4996,32.4996,32.4263,32.4263,16657.6528
2005-01-04 14:20:00,53.06,53.1,53.06,53.06,11898.323418063816,32.4202,32.4446,32.4202,32.4202,11898.3234
2005-01-04 14:25:00,53.05,53.05,52.87,52.88,14710.654407787992,32.414,32.414,32.3041,32.3102,14710.6544
2005-01-04 14:30:00,52.89,52.91,52.84,52.84,13520.82206598161,32.3163,32.3285,32.2857,32.2857,13520.8221
2005-01-04 14:35:00,52.84,52.84,52.74,52.75,22174.14818820984,32.2857,32.2857,32.2246,32.2307,22174.1482
2005-01-04 14:40:00,52.75,52.84,52.75,52.76,8328.826392644673,32.2307,32.2857,32.2307,32.2368,8328.8264
2005-01-04 14:45:00,52.74,52.76,52.59,52.6,22823.14764737696,32.2246,32.2368,32.133,32.1391,22823.1476
2005-01-04 14:50:00,52.6,52.68,52.6,52.65,23904.813412655487,32.1391,32.188,32.1391,32.1696,23904.8134
2005-01-04 14:55:00,52.65,52.73,52.65,52.71,29313.14223904813,32.1696,32.2185,32.1696,32.2063,29313.1422
2005-01-04 15:00:00,52.71,52.75,52.71,52.75,12547.322877230936,32.2063,32.2307,32.2063,32.2307,12547.3229
2005-01-04 15:05:00,52.77,52.78,52.76,52.76,24553.812871822607,32.243,32.2491,32.2368,32.2368,24553.8129
2005-01-04 15:10:00,52.76,52.76,52.7,52.71,23688.480259599783,32.2368,32.2368,32.2002,32.2063,23688.4803
2005-01-04 15:15:00,52.71,52.71,52.68,52.68,15251.487290427258,32.2063,32.2063,32.188,32.188,15251.4873
2005-01-04 15:20:00,52.68,52.71,52.68,52.69,13196.322336398052,32.188,32.2063,32.188,32.1941,13196.3223
2005-01-04 15:25:00,52.7,52.71,52.69,52.7,28880.475932936723,32.2002,32.2063,32.1941,32.2002,28880.4759
2005-01-04 15:30:00,52.69,52.72,52.69,52.72,8653.32612222823,32.1941,32.2124,32.1941,32.2124,8653.3261
2005-01-04 15:35:00,52.72,52.74,52.72,52.73,11790.156841535963,32.2124,32.2246,32.2124,32.2185,11790.1568
2005-01-04 15:40:00,52.73,52.75,52.72,52.75,9302.32558139535,32.2185,32.2307,32.2124,32.2307,9302.3256
2005-01-04 15:45:00,52.75,52.82,52.72,52.72,26500.81124932396,32.2307,32.2735,32.2124,32.2124,26500.8112
2005-01-04 15:50:00,52.72,52.72,52.66,52.71,10059.491617090318,32.2124,32.2124,32.1757,32.2063,10059.4916
2005-01-04 15:55:00,52.7,52.7,52.64,52.64,19037.317468902107,32.2002,32.2002,32.1635,32.1635,19037.3175
2005-01-05 09:35:00,53.2,53.3,53.2,53.27,20876.14926987561,32.5057,32.5668,32.5057,32.5485,20876.1493
2005-01-05 09:40:00,53.28,53.55,53.27,53.54,23796.646836127635,32.5546,32.7195,32.5485,32.7134,23796.6468
2005-01-05 09:45:00,53.46,53.57,53.46,53.57,62952.94753921039,32.6646,32.7318,32.6646,32.7318,62952.9475
2005-01-05 09:50:00,53.57,53.94,53.56,53.93,46619.79448350459,32.7318,32.9578,32.7257,32.9517,46619.7945
2005-01-05 09:55:00,53.95,54.0,53.94,53.95,28123.30989724175,32.9639,32.9945,32.9578,32.9639,28123.3099
2005-01-05 10:00:00,53.98,54.16,53.97,54.16,19037.317468902107,32.9823,33.0923,32.9762,33.0923,19037.3175
2005-01-05 10:05:00,54.0,54.15,54.0,54.09,22498.6479177934,32.9945,33.0862,32.9945,33.0495,22498.6479
2005-01-05 10:10:00,54.14,54.18,54.08,54.16,24553.812871822607,33.08,33.1045,33.0434,33.0923,24553.8129
2005-01-05 10:15:00,54.16,54.27,54.12,54.27,27798.8101676582,33.0923,33.1595,33.0678,33.1595,27798.8102
2005-01-05 10:20:00,54.36,54.41,54.29,54.29,45429.96214169821,33.2145,33.245,33.1717,33.1717,45429.9621
2005-01-05 10:25:00,54.31,54.31,54.09,54.12,23472.14710654408,33.1839,33.1839,33.0495,33.0678,23472.1471
2005-01-05 10:30:00,54.07,54.33,54.04,54.3,25635.478637101136,33.0373,33.1961,33.0189,33.1778,25635.4786
2005-01-05 10:35:00,54.29,54.29,54.1,54.1,20551.64954029205,33.1717,33.1717,33.0556,33.0556,20551.6495
2005-01-05 10:40:00,54.1,54.1,54.06,54.07,12114.656571119524,33.0556,33.0556,33.0312,33.0373,12114.6566
2005-01-05 10:45:00,54.08,54.08,53.96,53.96,8653.32612222823,33.0434,33.0434,32.9701,32.9701,8653.3261
2005-01-05 10:50:00,53.96,53.96,53.87,53.93,11357.490535424551,32.9701,32.9701,32.9151,32.9517,11357.4905
2005-01-05 10:55:00,53.93,53.93,53.87,53.89,11898.323418063816,32.9517,32.9517,32.9151,32.9273,11898.3234
2005-01-05 11:00:00,53.89,53.96,53.88,53.92,16873.98593834505,32.9273,32.9701,32.9212,32.9456,16873.9859
2005-01-05 11:05:00,53.95,54.08,53.95,54.0,23796.646836127635,32.9639,33.0434,32.9639,32.9945,23796.6468
2005-01-05 11:10:00,54.0,54.01,53.83,53.84,31043.80746349378,32.9945,33.0006,32.8906,32.8967,31043.8075
2005-01-05 11:15:00,53.85,53.87,53.83,53.85,8328.826392644673,32.9028,32.9151,32.8906,32.9028,8328.8264
2005-01-05 11:20:00,53.85,53.86,53.75,53.75,11681.990265008111,32.9028,32.909,32.8417,32.8417,11681.9903
2005-01-05 11:25:00,53.7,53.7,53.61,53.63,14386.154678204435,32.8112,32.8112,32.7562,32.7684,14386.1547
2005-01-05 11:30:00,53.61,53.66,53.59,53.62,23472.14710654408,32.7562,32.7868,32.744,32.7623,23472.1471
2005-01-05 11:35:00,53.62,53.64,53.41,53.42,42617.63115197404,32.7623,32.7745,32.634,32.6401,42617.6312
2005-01-05 11:40:00,53.42,53.44,53.34,53.4,54299.62141698216,32.6401,32.6523,32.5912,32.6279,54299.6214
2005-01-05 11:45:00,53.42,53.57,53.42,53.57,14061.654948620877,32.6401,32.7318,32.6401,32.7318,14061.6549
2005-01-05 11:50:00,53.57,53.62,53.55,53.57,20767.98269334776,32.7318,32.7623,32.7195,32.7318,20767.9827
2005-01-05 11:55:00,53.57,53.57,53.52,53.54,4002.163331530557,32.7318,32.7318,32.7012,32.7134,4002.1633
2005-01-05 12:00:00,53.54,53.54,53.42,53.42,4218.496484586262,32.7134,32.7134,32.6401,32.6401,4218.4965
2005-01-05 12:05:00,53.44,53.44,53.31,53.33,3893.996755002704,32.6523,32.6523,32.5729,32.5851,3893.9968
2005-01-05 12:10:00,53.33,53.33,53.29,53.29,8436.992969172525,32.5851,32.5851,32.5607,32.5607,8436.993
2005-01-05 12:15:00,53.25,53.25,53.2,53.2,6381.828015143321,32.5362,32.5362,32.5057,32.5057,6381.828
2005-01-05 12:20:00,53.2,53.25,53.15,53.25,29529.47539210384,32.5057,32.5362,32.4751,32.5362,29529.4754
2005-01-05 12:25:00,53.2,53.2,52.96,52.96,12330.98972417523,32.5057,32.5057,32.359,32.359,12330.9897
2005-01-05 12:30:00,52.96,53.0,52.92,52.92,19037.317468902107,32.359,32.3835,32.3346,32.3346,19037.3175
2005-01-05 12:35:00,52.91,52.93,52.77,52.78,4975.662520281233,32.3285,32.3407,32.243,32.2491,4975.6625
2005-01-05 12:40:00,52.77,52.78,52.71,52.71,25635.478637101136,32.243,32.2491,32.2063,32.2063,25635.4786
2005-01-05 12:45:00,52.71,52.71,52.62,52.67,27582.47701460249,32.2063,32.2063,32.1513,32.1819,27582.477
2005-01-05 12:50:00,52.68,52.78,52.68,52.77,19578.15035154137,32.188,32.2491,32.188,32.243,19578.1504
2005-01-05 12:55:00,52.77,52.82,52.77,52.81,9843.158464034614,32.243,32.2735,32.243,32.2674,9843.1585
2005-01-05 13:00:00,52.84,52.96,52.84,52.96,16441.31963223364,32.2857,32.359,32.2857,32.359,16441.3196
2005-01-05 13:05:00,52.97,53.17,52.97,53.17,17847.485127095726,32.3652,32.4874,32.3652,32.4874,17847.4851
2005-01-05 13:10:00,53.17,53.19,53.11,53.14,19794.48350459708,32.4874,32.4996,32.4507,32.469,19794.4835
2005-01-05 13:15:00,53.15,53.2,53.14,53.19,6381.828015143321,32.4751,32.5057,32.469,32.4996,6381.828
2005-01-05 13:20:00,53.2,53.29,53.2,53.29,16982.152514872905,32.5057,32.5607,32.5057,32.5607,16982.1525
2005-01-05 13:25:00,53.28,53.33,53.26,53.33,17739.318550567874,32.5546,32.5851,32.5424,32.5851,17739.3186
2005-01-05 13:30:00,53.33,53.37,53.33,53.36,13304.488912925906,32.5851,32.6096,32.5851,32.6035,13304.4889
2005-01-05 13:35:00,53.37,53.4,53.33,53.33,24553.812871822607,32.6096,32.6279,32.5851,32.5851,24553.8129
2005-01-05 13:40:00,53.33,53.33,53.26,53.26,3028.664142779881,32.5851,32.5851,32.5424,32.5424,3028.6641
2005-01-05 13:45:00,53.25,53.26,53.23,53.23,1406.1654948620876,32.5362,32.5424,32.524,32.524,1406.1655
2005-01-05 13:50:00,53.24,53.24,53.21,53.22,3353.16387236344,32.5301,32.5301,32.5118,32.5179,3353.1639
2005-01-05 13:55:00,53.2,53.2,53.16,53.16,8328.826392644673,32.5057,32.5057,32.4813,32.4813,8328.8264
2005-01-05 14:00:00,53.16,53.17,53.1,53.1,5516.495402920497,32.4813,32.4874,32.4446,32.4446,5516.4954
2005-01-05 14:05:00,53.11,53.16,53.1,53.16,10167.658193618172,32.4507,32.4813,32.4446,32.4813,10167.6582
2005-01-05 14:10:00,53.17,53.19,53.12,53.12,8436.992969172525,32.4874,32.4996,32.4568,32.4568,8436.993
2005-01-05 14:15:00,53.08,53.08,52.93,52.93,14926.9875608437,32.4324,32.4324,32.3407,32.3407,14926.9876
2005-01-05 14:20:00,52.93,52.93,52.88,52.91,20335.316387236344,32.3407,32.3407,32.3102,32.3285,20335.3164
2005-01-05 14:25:00,52.92,52.98,52.92,52.97,9518.658734451054,32.3346,32.3713,32.3346,32.3652,9518.6587
2005-01-05 14:30:00,52.97,53.03,52.96,53.0,16657.652785289345,32.3652,32.4018,32.359,32.3835,16657.6528
2005-01-05 14:35:00,52.99,53.0,52.96,52.96,15575.987020010816,32.3774,32.3835,32.359,32.359,15575.987
2005-01-05 14:40:00,52.96,52.96,52.86,52.86,15467.820443482964,32.359,32.359,32.2979,32.2979,15467.8204
2005-01-05 14:45:00,52.86,52.92,52.86,52.89,6814.494321254732,32.2979,32.3346,32.2979,32.3163,6814.4943
2005-01-05 14:50:00,52.91,52.91,52.84,52.87,6922.660897782585,32.3285,32.3285,32.2857,32.3041,6922.6609
2005-01-05 14:55:00,52.87,52.89,52.84,52.85,12979.989183342346,32.3041,32.3163,32.2857,32.2918,12979.9892
2005-01-05 15:00:00,52.85,52.86,52.84,52.86,12871.822606814494,32.2918,32.2979,32.2857,32.2979,12871.8226
2005-01-05 15:05:00,52.85,52.9,52.85,52.9,16657.652785289345,32.2918,32.3224,32.2918,32.3224,16657.6528
2005-01-05 15:10:00,52.91,53.0,52.91,52.97,9626.825310978908,32.3285,32.3835,32.3285,32.3652,9626.8253
2005-01-05 15:15:00,52.98,52.98,52.96,52.96,6489.994591671173,32.3713,32.3713,32.359,32.359,6489.9946
2005-01-05 15:20:00,52.96,52.96,52.91,52.91,14386.154678204435,32.359,32.359,32.3285,32.3285,14386.1547
2005-01-05 15:25:00,52.91,52.92,52.8,52.8,20335.316387236344,32.3285,32.3346,32.2613,32.2613,20335.3164
2005-01-05 15:30:00,52.79,52.8,52.79,52.79,5840.995132504056,32.2552,32.2613,32.2552,32.2552,5840.9951
2005-01-05 15:35:00,52.78,52.79,52.69,52.69,16982.152514872905,32.2491,32.2552,32.1941,32.1941,16982.1525
2005-01-05 15:40:00,52.69,52.71,52.65,52.66,18063.81828015144,32.1941,32.2063,32.1696,32.1757,18063.8183
2005-01-05 15:45:00,52.65,52.71,52.65,52.71,16008.653326122228,32.1696,32.2063,32.1696,32.2063,16008.6533
2005-01-05 15:50:00,52.72,52.73,52.68,52.69,12871.822606814494,32.2124,32.2185,32.188,32.1941,12871.8226
2005-01-05 15:55:00,52.7,52.71,52.67,52.69,34721.471065440775,32.2002,32.2063,32.1819,32.1941,34721.4711
2005-01-06 09:30:00,52.74,53.07,52.74,53.06,25527.312060573284,32.2246,32.4263,32.2246,32.4202,25527.3121
2005-01-06 09:35:00,53.07,53.07,52.99,52.99,10924.824229313142,32.4263,32.4263,32.3774,32.3774,10924.8242
2005-01-06 09:40:00,53.0,53.0,52.94,52.94,7355.327203893997,32.3835,32.3835,32.3468,32.3468,7355.3272
2005-01-06 09:45:00,52.88,52.96,52.84,52.95,6598.161168199026,32.3102,32.359,32.2857,32.3529,6598.1612
2005-01-06 09:50:00,52.96,52.96,52.95,52.96,9194.159004867495,32.359,32.359,32.3529,32.359,9194.159
2005-01-06 09:55:00,52.95,52.95,52.88,52.88,4975.662520281233,32.3529,32.3529,32.3102,32.3102,4975.6625
2005-01-06 10:00:00,52.89,52.9,52.84,52.86,5732.828555976204,32.3163,32.3224,32.2857,32.2979,5732.8286
2005-01-06 10:05:00,52.87,52.9,52.84,52.9,53542.45538128718,32.3041,32.3224,32.2857,32.3224,53542.4554
2005-01-06 10:10:00,52.9,53.0,52.9,53.0,9410.4921579232,32.3224,32.3835,32.3224,32.3835,9410.4922
2005-01-06 10:15:00,53.0,53.0,52.94,52.94,7355.327203893997,32.3835,32.3835,32.3468,32.3468,7355.3272
2005-01-06 10:20:00,52.94,52.97,52.89,52.97,8545.159545700379,32.3468,32.3652,32.3163,32.3652,8545.1595
2005-01-06 10:25:00,52.97,52.99,52.9,52.94,26608.977825851813,32.3652,32.3774,32.3224,32.3468,26608.9778
2005-01-06 10:30:00,52.94,52.94,52.84,52.87,31909.1400757166,32.3468,32.3468,32.2857,32.3041,31909.1401
2005-01-06 10:35:00,52.85,52.87,52.81,52.84,20335.316387236344,32.2918,32.3041,32.2674,32.2857,20335.3164
2005-01-06 10:40:00,52.84,52.99,52.84,52.99,23796.646836127635,32.2857,32.3774,32.2857,32.3774,23796.6468
2005-01-06 10:45:00,52.98,52.99,52.95,52.96,5624.66197944835,32.3713,32.3774,32.3529,32.359,5624.662
2005-01-06 10:50:00,52.95,52.95,52.84,52.84,12979.989183342346,32.3529,32.3529,32.2857,32.2857,12979.9892
2005-01-06 10:55:00,52.84,52.84,52.81,52.83,9626.825310978908,32.2857,32.2857,32.2674,32.2796,9626.8253
2005-01-06 11:00:00,52.83,52.84,52.82,52.83,12547.322877230936,32.2796,32.2857,32.2735,32.2796,12547.3229
2005-01-06 11:05:00,52.83,52.96,52.82,52.92,32774.47268793943,32.2796,32.359,32.2735,32.3346,32774.4727
2005-01-06 11:10:00,52.92,52.93,52.85,52.87,16441.31963223364,32.3346,32.3407,32.2918,32.3041,16441.3196
2005-01-06 11:15:00,52.87,52.92,52.87,52.92,6273.661438615468,32.3041,32.3346,32.3041,32.3346,6273.6614
2005-01-06 11:20:00,52.91,53.03,52.91,52.99,8545.159545700379,32.3285,32.4018,32.3285,32.3774,8545.1595
2005-01-06 11:25:00,52.97,53.0,52.96,53.0,4218.496484586262,32.3652,32.3835,32.359,32.3835,4218.4965
2005-01-06 11:30:00,53.01,53.14,53.01,53.11,8977.82585181179,32.3896,32.469,32.3896,32.4507,8977.8259
2005-01-06 11:35:00,53.11,53.14,53.02,53.03,3893.996755002704,32.4507,32.469,32.3957,32.4018,3893.9968
2005-01-06 11:40:00,53.03,53.05,53.01,53.01,6814.494321254732,32.4018,32.414,32.3896,32.3896,6814.4943
2005-01-06 11:45:00,53.01,53.11,53.01,53.11,7138.994050838291,32.3896,32.4507,32.3896,32.4507,7138.9941
2005-01-06 11:50:00,53.11,53.14,53.03,53.03,3569.4970254191453,32.4507,32.469,32.4018,32.4018,3569.497
2005-01-06 11:55:00,53.03,53.05,52.99,53.04,6165.494862087615,32.4018,32.414,32.3774,32.4079,6165.4949
2005-01-06 12:00:00,53.04,53.04,52.99,52.99,2595.997836668469,32.4079,32.4079,32.3774,32.3774,2595.9978
2005-01-06 12:05:00,53.02,53.04,53.01,53.04,4434.8296376419685,32.3957,32.4079,32.3896,32.4079,4434.8296
2005-01-06 12:10:00,53.04,53.04,52.98,53.02,3893.996755002704,32.4079,32.4079,32.3713,32.3957,3893.9968
2005-01-06 12:15:00,53.02,53.06,53.02,53.06,2812.330989724175,32.3957,32.4202,32.3957,32.4202,2812.331
2005-01-06 12:20:00,53.06,53.14,53.06,53.13,4218.496484586262,32.4202,32.469,32.4202,32.4629,4218.4965
2005-01-06 12:25:00,53.13,53.15,53.07,53.09,10383.991346673878,32.4629,32.4751,32.4263,32.4385,10383.9913
2005-01-06 12:30:00,53.08,53.08,53.05,53.08,5732.828555976204,32.4324,32.4324,32.414,32.4324,5732.8286
2005-01-06 12:35:00,53.08,53.08,53.08,53.08,973.499188750676,32.4324,32.4324,32.4324,32.4324,973.4992
2005-01-06 12:40:00,53.08,53.08,53.07,53.08,2271.4981070849108,32.4324,32.4324,32.4263,32.4324,2271.4981
2005-01-06 12:45:00,53.08,53.08,53.07,53.07,1946.998377501352,32.4324,32.4324,32.4263,32.4263,1946.9984
2005-01-06 12:50:00,53.08,53.08,53.07,53.07,8112.493239588966,32.4324,32.4324,32.4263,32.4263,8112.4932
2005-01-06 12:55:00,53.08,53.08,53.02,53.04,15792.320173066522,32.4324,32.4324,32.3957,32.4079,15792.3202
2005-01-06 13:00:00,53.04,53.08,53.02,53.08,4542.9962141698215,32.4079,32.4324,32.3957,32.4324,4542.9962
2005-01-06 13:05:00,53.1,53.1,53.01,53.01,4651.162790697675,32.4446,32.4446,32.3896,32.3896,4651.1628
2005-01-06 13:10:00,53.0,53.05,53.0,53.05,3028.664142779881,32.3835,32.414,32.3835,32.414,3028.6641
2005-01-06 13:15:00,53.05,53.07,53.05,53.05,3353.16387236344,32.414,32.4263,32.414,32.414,3353.1639
2005-01-06 13:20:00,53.06,53.17,53.05,53.17,5732.828555976204,32.4202,32.4874,32.414,32.4874,5732.8286
2005-01-06 13:25:00,53.16,53.16,53.15,53.15,4975.662520281233,32.4813,32.4813,32.4751,32.4751,4975.6625
2005-01-06 13:30:00,53.16,53.16,53.12,53.12,3893.996755002704,32.4813,32.4813,32.4568,32.4568,3893.9968
2005-01-06 13:35:00,53.13,53.16,53.13,53.16,5191.995673336939,32.4629,32.4813,32.4629,32.4813,5191.9957
2005-01-06 13:40:00,53.17,53.2,53.16,53.18,5516.495402920497,32.4874,32.5057,32.4813,32.4935,5516.4954
2005-01-06 13:45:00,53.16,53.18,53.15,53.18,8436.992969172525,32.4813,32.4935,32.4751,32.4935,8436.993
2005-01-06 13:50:00,53.18,53.25,53.18,53.25,6057.328285559762,32.4935,32.5362,32.4935,32.5362,6057.3283
2005-01-06 13:55:00,53.25,53.26,53.2,53.22,10275.824770146024,32.5362,32.5424,32.5057,32.5179,10275.8248
2005-01-06 14:00:00,53.22,53.23,53.16,53.16,6057.328285559762,32.5179,32.524,32.4813,32.4813,6057.3283
2005-01-06 14:05:00,53.17,53.19,53.16,53.19,2704.164413196322,32.4874,32.4996,32.4813,32.4996,2704.1644
2005-01-06 14:10:00,53.16,53.16,53.11,53.12,2920.497566252028,32.4813,32.4813,32.4507,32.4568,2920.4976
2005-01-06 14:15:00,53.13,53.25,53.13,53.25,5840.995132504056,32.4629,32.5362,32.4629,32.5362,5840.9951
2005-01-06 14:20:00,53.25,53.29,53.22,53.22,4326.663061114115,32.5362,32.5607,32.5179,32.5179,4326.6631
2005-01-06 14:25:00,53.22,53.22,53.2,53.22,6057.328285559762,32.5179,32.5179,32.5057,32.5179,6057.3283
2005-01-06 14:30:00,53.22,53.27,53.22,53.27,9302.32558139535,32.5179,32.5485,32.5179,32.5485,9302.3256
2005-01-06 14:35:00,53.27,53.28,53.21,53.25,4002.163331530557,32.5485,32.5546,32.5118,32.5362,4002.1633
2005-01-06 14:40:00,53.24,53.24,53.22,53.22,9843.158464034614,32.5301,32.5301,32.5179,32.5179,9843.1585
2005-01-06 14:45:00,53.22,53.24,53.21,53.21,11357.490535424551,32.5179,32.5301,32.5118,32.5118,11357.4905
2005-01-06 14:50:00,53.21,53.23,53.21,53.23,3785.830178474851,32.5118,32.524,32.5118,32.524,3785.8302
2005-01-06 14:55:00,53.23,53.23,53.16,53.17,7896.160086533261,32.524,32.524,32.4813,32.4874,7896.1601
2005-01-06 15:00:00,53.17,53.17,53.1,53.1,6381.828015143321,32.4874,32.4874,32.4446,32.4446,6381.828
2005-01-06 15:05:00,53.11,53.2,53.09,53.2,16441.31963223364,32.4507,32.5057,32.4385,32.5057,16441.3196
2005-01-06 15:10:00,53.18,53.18,53.15,53.16,4218.496484586262,32.4935,32.4935,32.4751,32.4813,4218.4965
2005-01-06 15:15:00,53.15,53.17,53.09,53.09,9302.32558139535,32.4751,32.4874,32.4385,32.4385,9302.3256
2005-01-06 15:20:00,53.09,53.09,53.04,53.05,11032.990805840996,32.4385,32.4385,32.4079,32.414,11032.9908
2005-01-06 15:25:00,53.05,53.1,53.05,53.09,32125.47322877231,32.414,32.4446,32.414,32.4385,32125.4732
2005-01-06 15:30:00,53.07,53.08,53.04,53.06,9302.32558139535,32.4263,32.4324,32.4079,32.4202,9302.3256
2005-01-06 15:35:00,53.07,53.09,53.07,53.09,7571.660356949702,32.4263,32.4385,32.4263,32.4385,7571.6604
2005-01-06 15:40:00,53.09,53.1,53.07,53.08,31151.974040021632,32.4385,32.4446,32.4263,32.4324,31151.974
2005-01-06 15:45:00,53.08,53.09,53.08,53.09,20335.316387236344,32.4324,32.4385,32.4324,32.4385,20335.3164
2005-01-06 15:50:00,53.08,53.09,53.08,53.08,6814.494321254732,32.4324,32.4385,32.4324,32.4324,6814.4943
2005-01-06 15:55:00,53.08,53.08,52.97,52.98,19902.65008112493,32.4324,32.4324,32.3652,32.3713,19902.6501
2005-01-07 09:35:00,53.1,53.26,53.1,53.26,10059.491617090318,32.4446,32.5424,32.4446,32.5424,10059.4916
2005-01-07 09:40:00,53.26,53.31,53.19,53.19,10600.324499729582,32.5424,32.5729,32.4996,32.4996,10600.3245
2005-01-07 09:45:00,53.19,53.27,53.16,53.24,13628.988642509465,32.4996,32.5485,32.4813,32.5301,13628.9886
2005-01-07 09:50:00,53.24,53.25,53.06,53.17,9518.658734451054,32.5301,32.5362,32.4202,32.4874,9518.6587
2005-01-07 09:55:00,53.2,53.2,53.15,53.15,14386.154678204435,32.5057,32.5057,32.4751,32.4751,14386.1547
2005-01-07 10:00:00,53.15,53.54,53.15,53.54,28880.475932936723,32.4751,32.7134,32.4751,32.7134,28880.4759
2005-01-07 10:05:00,53.57,53.61,53.51,53.53,52568.956192536505,32.7318,32.7562,32.6951,32.7073,52568.9562
2005-01-07 10:10:00,53.51,53.55,53.45,53.46,29313.14223904813,32.6951,32.7195,32.6584,32.6646,29313.1422
2005-01-07 10:15:00,53.39,53.47,53.23,53.33,40346.13304488913,32.6218,32.6707,32.524,32.5851,40346.133
2005-01-07 10:20:00,53.33,53.33,53.11,53.12,20118.98323418064,32.5851,32.5851,32.4507,32.4568,20118.9832
2005-01-07 10:25:00,53.12,53.12,52.93,52.96,15359.65386695511,32.4568,32.4568,32.3407,32.359,15359.6539
2005-01-07 10:30:00,52.96,53.19,52.96,53.19,33747.9718766901,32.359,32.4996,32.359,32.4996,33747.9719
2005-01-07 10:35:00,53.2,53.2,53.0,53.08,20659.8161168199,32.5057,32.5057,32.3835,32.4324,20659.8161
2005-01-07 10:40:00,53.08,53.08,52.98,53.0,16441.31963223364,32.4324,32.4324,32.3713,32.3835,16441.3196
2005-01-07 10:45:00,53.0,53.15,53.0,53.11,16765.819361817197,32.3835,32.4751,32.3835,32.4507,16765.8194
2005-01-07 10:50:00,53.11,53.15,53.11,53.12,5408.328826392644,32.4507,32.4751,32.4507,32.4568,5408.3288
2005-01-07 10:55:00,53.13,53.21,53.13,53.19,6273.661438615468,32.4629,32.5118,32.4629,32.4996,6273.6614
2005-01-07 11:00:00,53.17,53.19,53.11,53.11,11465.657111952409,32.4874,32.4996,32.4507,32.4507,11465.6571
2005-01-07 11:05:00,53.18,53.25,53.17,53.24,13737.155219037317,32.4935,32.5362,32.4874,32.5301,13737.1552
2005-01-07 11:10:00,53.25,53.39,53.25,53.28,27474.31043807464,32.5362,32.6218,32.5362,32.5546,27474.3104
2005-01-07 11:15:00,53.29,53.32,53.24,53.24,19145.484045429963,32.5607,32.579,32.5301,32.5301,19145.484
2005-01-07 11:20:00,53.24,53.36,53.22,53.36,18388.31800973499,32.5301,32.6035,32.5179,32.6035,18388.318
2005-01-07 11:25:00,53.36,53.42,53.29,53.35,17847.485127095726,32.6035,32.6401,32.5607,32.5973,17847.4851
2005-01-07 11:30:00,53.4,53.45,53.4,53.44,5949.161709031909,32.6279,32.6584,32.6279,32.6523,5949.1617
2005-01-07 11:35:00,53.46,53.48,53.43,53.47,14386.154678204435,32.6646,32.6768,32.6462,32.6707,14386.1547
2005-01-07 11:40:00,53.46,53.47,53.44,53.47,9843.158464034614,32.6646,32.6707,32.6523,32.6707,9843.1585
2005-01-07 11:45:00,53.46,53.6,53.46,53.58,14818.820984315846,32.6646,32.7501,32.6646,32.7379,14818.821
2005-01-07 11:50:00,53.58,53.58,53.55,53.57,7463.49378042185,32.7379,32.7379,32.7195,32.7318,7463.4938
2005-01-07 11:55:00,53.56,53.61,53.56,53.61,12871.822606814494,32.7257,32.7562,32.7257,32.7562,12871.8226
2005-01-07 12:00:00,53.61,53.61,53.58,53.58,23904.813412655487,32.7562,32.7562,32.7379,32.7379,23904.8134
2005-01-07 12:05:00,53.57,53.68,53.57,53.68,25202.812330989724,32.7318,32.799,32.7318,32.799,25202.8123
2005-01-07 12:10:00,53.68,53.74,53.65,53.72,24553.812871822607,32.799,32.8356,32.7806,32.8234,24553.8129
2005-01-07 12:15:00,53.72,53.75,53.64,53.65,17955.65170362358,32.8234,32.8417,32.7745,32.7806,17955.6517
2005-01-07 12:20:00,53.67,53.74,53.66,53.73,16873.98593834505,32.7929,32.8356,32.7868,32.8295,16873.9859
2005-01-07 12:25:00,53.72,53.72,53.65,53.69,8977.82585181179,32.8234,32.8234,32.7806,32.8051,8977.8259
2005-01-07 12:30:00,53.69,53.72,53.69,53.71,6922.660897782585,32.8051,32.8234,32.8051,32.8173,6922.6609
2005-01-07 12:35:00,53.7,53.78,53.69,53.73,12871.822606814494,32.8112,32.8601,32.8051,32.8295,12871.8226
2005-01-07 12:40:00,53.73,53.73,53.7,53.7,1838.8318009734992,32.8295,32.8295,32.8112,32.8112,1838.8318
2005-01-07 12:45:00,53.69,53.69,53.65,53.69,3028.664142779881,32.8051,32.8051,32.7806,32.8051,3028.6641
2005-01-07 12:50:00,53.69,53.69,53.66,53.66,4002.163331530557,32.8051,32.8051,32.7868,32.7868,4002.1633
2005-01-07 12:55:00,53.66,53.67,53.66,53.67,2704.164413196322,32.7868,32.7929,32.7868,32.7929,2704.1644
2005-01-07 13:00:00,53.67,53.69,53.67,53.69,10708.491076257436,32.7929,32.8051,32.7929,32.8051,10708.4911
2005-01-07 13:05:00,53.69,53.69,53.66,53.69,7138.994050838291,32.8051,32.8051,32.7868,32.8051,7138.9941
2005-01-07 13:10:00,53.69,53.7,53.66,53.68,16765.819361817197,32.8051,32.8112,32.7868,32.799,16765.8194
2005-01-07 13:15:00,53.69,53.75,53.69,53.75,11465.657111952409,32.8051,32.8417,32.8051,32.8417,11465.6571
2005-01-07 13:20:00,53.75,53.75,53.74,53.75,19794.48350459708,32.8417,32.8417,32.8356,32.8417,19794.4835
2005-01-07 13:25:00,53.75,53.78,53.75,53.77,12006.489994591671,32.8417,32.8601,32.8417,32.854,12006.49
2005-01-07 13:30:00,53.78,53.8,53.77,53.8,11898.323418063816,32.8601,32.8723,32.854,32.8723,11898.3234
2005-01-07 13:35:00,53.8,53.81,53.7,53.7,7030.8274743104375,32.8723,32.8784,32.8112,32.8112,7030.8275
2005-01-07 13:40:00,53.7,53.72,53.69,53.71,6814.494321254732,32.8112,32.8234,32.8051,32.8173,6814.4943
2005-01-07 13:45:00,53.71,53.72,53.7,53.71,9410.4921579232,32.8173,32.8234,32.8112,32.8173,9410.4922
2005-01-07 13:50:00,53.71,53.71,53.67,53.68,7679.826933477555,32.8173,32.8173,32.7929,32.799,7679.8269
2005-01-07 13:55:00,53.68,53.73,53.68,53.73,8220.65981611682,32.799,32.8295,32.799,32.8295,8220.6598
2005-01-07 14:00:00,53.72,53.72,53.68,53.68,12222.823147647376,32.8234,32.8234,32.799,32.799,12222.8231
2005-01-07 14:05:00,53.66,53.66,53.61,53.61,4651.162790697675,32.7868,32.7868,32.7562,32.7562,4651.1628
2005-01-07 14:10:00,53.58,53.58,53.57,53.57,3244.9972958355866,32.7379,32.7379,32.7318,32.7318,3244.9973
2005-01-07 14:15:00,53.58,53.6,53.57,53.57,6814.494321254732,32.7379,32.7501,32.7318,32.7318,6814.4943
2005-01-07 14:20:00,53.56,53.57,53.53,53.53,2812.330989724175,32.7257,32.7318,32.7073,32.7073,2812.331
2005-01-07 14:25:00,53.53,53.54,53.52,53.52,7787.993510005408,32.7073,32.7134,32.7012,32.7012,7787.9935
2005-01-07 14:30:00,53.51,53.57,53.51,53.51,13520.82206598161,32.6951,32.7318,32.6951,32.6951,13520.8221
2005-01-07 14:35:00,53.51,53.51,53.41,53.42,5949.161709031909,32.6951,32.6951,32.634,32.6401,5949.1617
2005-01-07 14:40:00,53.42,53.45,53.42,53.45,12439.156300703082,32.6401,32.6584,32.6401,32.6584,12439.1563
2005-01-07 14:45:00,53.44,53.45,53.43,53.43,4759.329367225527,32.6523,32.6584,32.6462,32.6462,4759.3294
2005-01-07 14:50:00,53.43,53.45,53.42,53.42,5300.162249864791,32.6462,32.6584,32.6401,32.6401,5300.1622
2005-01-07 14:55:00,53.42,53.45,53.41,53.45,11141.157382368849,32.6401,32.6584,32.634,32.6584,11141.1574
2005-01-07 15:00:00,53.48,53.48,53.44,53.46,10492.15792320173,32.6768,32.6768,32.6523,32.6646,10492.1579
2005-01-07 15:05:00,53.46,53.48,53.42,53.42,7787.993510005408,32.6646,32.6768,32.6401,32.6401,7787.9935
2005-01-07 15:10:00,53.42,53.43,53.41,53.42,8977.82585181179,32.6401,32.6462,32.634,32.6401,8977.8259
2005-01-07 15:15:00,53.41,53.44,53.41,53.42,11249.3239588967,32.634,32.6523,32.634,32.6401,11249.324
2005-01-07 15:20:00,53.42,53.44,53.41,53.42,11357.490535424551,32.6401,32.6523,32.634,32.6401,11357.4905
2005-01-07 15:25:00,53.42,53.44,53.41,53.41,7896.160086533261,32.6401,32.6523,32.634,32.634,7896.1601
2005-01-07 15:30:00,53.41,53.42,53.4,53.4,4651.162790697675,32.634,32.6401,32.6279,32.6279,4651.1628
2005-01-07 15:35:00,53.4,53.42,53.4,53.42,6814.494321254732,32.6279,32.6401,32.6279,32.6401,6814.4943
2005-01-07 15:40:00,53.42,53.43,53.4,53.4,9410.4921579232,32.6401,32.6462,32.6279,32.6279,9410.4922
2005-01-07 15:45:00,53.39,53.39,53.35,53.37,9194.159004867495,32.6218,32.6218,32.5973,32.6096,9194.159
2005-01-07 15:50:00,53.37,53.39,53.34,53.35,7355.327203893997,32.6096,32.6218,32.5912,32.5973,7355.3272
2005-01-07 15:55:00,53.35,53.36,53.3,53.3,9626.825310978908,32.5973,32.6035,32.5668,32.5668,9626.8253
2005-01-10 09:30:00,53.11,53.33,53.11,53.32,14386.154678204435,32.4507,32.5851,32.4507,32.579,14386.1547
2005-01-10 09:35:00,53.32,53.49,53.23,53.42,20659.8161168199,32.579,32.6829,32.524,32.6401,20659.8161
2005-01-10 09:40:00,53.4,53.4,52.89,52.96,20984.31584640346,32.6279,32.6279,32.3163,32.359,20984.3158
2005-01-10 09:45:00,52.93,53.13,52.93,53.02,16441.31963223364,32.3407,32.4629,32.3407,32.3957,16441.3196
2005-01-10 09:50:00,52.99,53.07,52.97,53.06,17522.98539751217,32.3774,32.4263,32.3652,32.4202,17522.9854
2005-01-10 09:55:00,53.06,53.08,52.94,53.0,25851.81179015684,32.4202,32.4324,32.3468,32.3835,25851.8118
2005-01-10 10:00:00,53.01,53.06,52.96,53.0,15575.987020010816,32.3896,32.4202,32.359,32.3835,15575.987
2005-01-10 10:05:00,53.05,53.06,52.98,52.98,5840.995132504056,32.414,32.4202,32.3713,32.3713,5840.9951
2005-01-10 10:10:00,53.03,53.09,53.03,53.09,9085.992428339645,32.4018,32.4385,32.4018,32.4385,9085.9924
2005-01-10 10:15:00,53.09,53.36,53.08,53.33,20551.64954029205,32.4385,32.6035,32.4324,32.5851,20551.6495
2005-01-10 10:20:00,53.33,53.33,53.2,53.22,19686.316928069227,32.5851,32.5851,32.5057,32.5179,19686.3169
2005-01-10 10:25:00,53.22,53.25,53.21,53.25,20767.98269334776,32.5179,32.5362,32.5118,32.5362,20767.9827
2005-01-10 10:30:00,53.25,53.39,53.25,53.29,24012.979989183343,32.5362,32.6218,32.5362,32.5607,24012.98
2005-01-10 10:35:00,53.29,53.29,53.2,53.2,5083.829096809086,32.5607,32.5607,32.5057,32.5057,5083.8291
2005-01-10 10:40:00,53.2,53.2,53.16,53.19,55381.28718226068,32.5057,32.5057,32.4813,32.4996,55381.2872
2005-01-10 10:45:00,53.21,53.3,53.21,53.22,13088.1557598702,32.5118,32.5668,32.5118,32.5179,13088.1558
2005-01-10 10:50:00,53.21,53.23,53.2,53.22,8977.82585181179,32.5118,32.524,32.5057,32.5179,8977.8259
2005-01-10 10:55:00,53.22,53.24,53.22,53.22,8977.82585181179,32.5179,32.5301,32.5179,32.5179,8977.8259
2005-01-10 11:00:00,53.21,53.22,53.21,53.22,6922.660897782585,32.5118,32.5179,32.5118,32.5179,6922.6609
2005-01-10 11:05:00,53.22,53.28,53.22,53.27,16549.486208761493,32.5179,32.5546,32.5179,32.5485,16549.4862
2005-01-10 11:10:00,53.27,53.33,53.27,53.31,12114.656571119524,32.5485,32.5851,32.5485,32.5729,12114.6566
2005-01-10 11:15:00,53.3,53.37,53.29,53.37,11141.157382368849,32.5668,32.6096,32.5607,32.6096,11141.1574
2005-01-10 11:20:00,53.37,53.37,53.33,53.33,10275.824770146024,32.6096,32.6096,32.5851,32.5851,10275.8248
2005-01-10 11:25:00,53.33,53.43,53.32,53.43,6057.328285559762,32.5851,32.6462,32.579,32.6462,6057.3283
2005-01-10 11:30:00,53.43,53.5,53.41,53.41,17306.65224445646,32.6462,32.689,32.634,32.634,17306.6522
2005-01-10 11:35:00,53.4,53.4,53.34,53.35,5732.828555976204,32.6279,32.6279,32.5912,32.5973,5732.8286
2005-01-10 11:40:00,53.36,53.51,53.36,53.51,8869.659275283937,32.6035,32.6951,32.6035,32.6951,8869.6593
2005-01-10 11:45:00,53.51,53.52,53.51,53.52,10924.824229313142,32.6951,32.7012,32.6951,32.7012,10924.8242
2005-01-10 11:50:00,53.52,53.57,53.52,53.57,7896.160086533261,32.7012,32.7318,32.7012,32.7318,7896.1601
2005-01-10 11:55:00,53.61,53.61,53.57,53.57,14602.48783126014,32.7562,32.7562,32.7318,32.7318,14602.4878
2005-01-10 12:00:00,53.57,53.61,53.57,53.61,8653.32612222823,32.7318,32.7562,32.7318,32.7562,8653.3261
2005-01-10 12:05:00,53.62,53.69,53.59,53.59,16224.986479177933,32.7623,32.8051,32.744,32.744,16224.9865
2005-01-10 12:10:00,53.59,53.63,53.54,53.56,8869.659275283937,32.744,32.7684,32.7134,32.7257,8869.6593
2005-01-10 12:15:00,53.56,53.57,53.55,53.56,3677.6636019469984,32.7257,32.7318,32.7195,32.7257,3677.6636
2005-01-10 12:20:00,53.56,53.61,53.56,53.61,4759.329367225527,32.7257,32.7562,32.7257,32.7562,4759.3294
2005-01-10 12:25:00,53.62,53.64,53.62,53.64,3785.830178474851,32.7623,32.7745,32.7623,32.7745,3785.8302
2005-01-10 12:30:00,53.64,53.64,53.63,53.64,4759.329367225527,32.7745,32.7745,32.7684,32.7745,4759.3294
2005-01-10 12:35:00,53.64,53.69,53.64,53.66,6489.994591671173,32.7745,32.8051,32.7745,32.7868,6489.9946
2005-01-10 12:40:00,53.66,53.67,53.6,53.6,3461.3304488912927,32.7868,32.7929,32.7501,32.7501,3461.3304
2005-01-10 12:45:00,53.59,53.67,53.57,53.64,4975.662520281233,32.744,32.7929,32.7318,32.7745,4975.6625
2005-01-10 12:50:00,53.62,53.63,53.57,53.62,4326.663061114115,32.7623,32.7684,32.7318,32.7623,4326.6631
2005-01-10 12:55:00,53.66,53.66,53.62,53.63,2812.330989724175,32.7868,32.7868,32.7623,32.7684,2812.331
2005-01-10 13:00:00,53.64,53.64,53.59,53.6,5083.829096809086,32.7745,32.7745,32.744,32.7501,5083.8291
2005-01-10 13:05:00,53.58,53.6,53.58,53.59,4975.662520281233,32.7379,32.7501,32.7379,32.744,4975.6625
2005-01-10 13:10:00,53.6,53.62,53.6,53.62,5732.828555976204,32.7501,32.7623,32.7501,32.7623,5732.8286
2005-01-10 13:15:00,53.62,53.73,53.62,53.7,12979.989183342346,32.7623,32.8295,32.7623,32.8112,12979.9892
2005-01-10 13:20:00,53.7,53.71,53.67,53.69,10708.491076257436,32.8112,32.8173,32.7929,32.8051,10708.4911
2005-01-10 13:25:00,53.69,53.72,53.69,53.7,7787.993510005408,32.8051,32.8234,32.8051,32.8112,7787.9935
2005-01-10 13:30:00,53.7,53.72,53.7,53.72,7355.327203893997,32.8112,32.8234,32.8112,32.8234,7355.3272
2005-01-10 13:35:00,53.72,53.72,53.71,53.71,7247.160627366144,32.8234,32.8234,32.8173,32.8173,7247.1606
2005-01-10 13:40:00,53.71,53.72,53.71,53.72,6381.828015143321,32.8173,32.8234,32.8173,32.8234,6381.828
2005-01-10 13:45:00,53.71,53.71,53.69,53.69,5408.328826392644,32.8173,32.8173,32.8051,32.8051,5408.3288
2005-01-10 13:50:00,53.69,53.69,53.68,53.69,6814.494321254732,32.8051,32.8051,32.799,32.8051,6814.4943
2005-01-10 13:55:00,53.69,53.74,53.68,53.72,8761.492698756085,32.8051,32.8356,32.799,32.8234,8761.4927
2005-01-10 14:00:00,53.72,53.72,53.7,53.7,6165.494862087615,32.8234,32.8234,32.8112,32.8112,6165.4949
2005-01-10 14:05:00,53.7,53.7,53.66,53.68,11898.323418063816,32.8112,32.8112,32.7868,32.799,11898.3234
2005-01-10 14:10:00,53.68,53.69,53.63,53.67,9302.32558139535,32.799,32.8051,32.7684,32.7929,9302.3256
2005-01-10 14:15:00,53.65,53.69,53.65,53.69,6381.828015143321,32.7806,32.8051,32.7806,32.8051,6381.828
2005-01-10 14:20:00,53.69,53.73,53.69,53.71,7138.994050838291,32.8051,32.8295,32.8051,32.8173,7138.9941
2005-01-10 14:25:00,53.71,53.71,53.7,53.7,3028.664142779881,32.8173,32.8173,32.8112,32.8112,3028.6641
2005-01-10 14:30:00,53.7,53.7,53.64,53.67,7030.8274743104375,32.8112,32.8112,32.7745,32.7929,7030.8275
2005-01-10 14:35:00,53.66,53.66,53.59,53.61,8761.492698756085,32.7868,32.7868,32.744,32.7562,8761.4927
2005-01-10 14:40:00,53.61,53.63,53.59,53.62,7787.993510005408,32.7562,32.7684,32.744,32.7623,7787.9935
2005-01-10 14:45:00,53.6,53.61,53.6,53.6,3353.16387236344,32.7501,32.7562,32.7501,32.7501,3353.1639
2005-01-10 14:50:00,53.6,53.62,53.59,53.59,5191.995673336939,32.7501,32.7623,32.744,32.744,5191.9957
2005-01-10 14:55:00,53.6,53.6,53.58,53.58,4867.49594375338,32.7501,32.7501,32.7379,32.7379,4867.4959
2005-01-10 15:00:00,53.57,53.6,53.57,53.6,10600.324499729582,32.7318,32.7501,32.7318,32.7501,10600.3245
2005-01-10 15:05:00,53.59,53.6,53.58,53.6,17955.65170362358,32.744,32.7501,32.7379,32.7501,17955.6517
2005-01-10 15:10:00,53.59,53.59,53.56,53.56,10275.824770146024,32.744,32.744,32.7257,32.7257,10275.8248
2005-01-10 15:15:00,53.56,53.57,53.45,53.45,7571.660356949702,32.7257,32.7318,32.6584,32.6584,7571.6604
2005-01-10 15:20:00,53.45,53.45,53.37,53.38,12655.489453758788,32.6584,32.6584,32.6096,32.6157,12655.4895
2005-01-10 15:25:00,53.38,53.41,53.34,53.34,12763.656030286642,32.6157,32.634,32.5912,32.5912,12763.656
2005-01-10 15:30:00,53.34,53.35,53.2,53.23,19686.316928069227,32.5912,32.5973,32.5057,32.524,19686.3169
2005-01-10 15:35:00,53.23,53.32,53.22,53.31,17198.48566792861,32.524,32.579,32.5179,32.5729,17198.4857
2005-01-10 15:40:00,53.31,53.37,53.31,53.36,13196.322336398052,32.5729,32.6096,32.5729,32.6035,13196.3223
2005-01-10 15:45:00,53.36,53.37,53.33,53.33,13520.82206598161,32.6035,32.6096,32.5851,32.5851,13520.8221
2005-01-10 15:50:00,53.33,53.39,53.33,53.39,13845.32179556517,32.5851,32.6218,32.5851,32.6218,13845.3218
2005-01-10 15:55:00,53.39,53.39,53.36,53.38,19361.817198485667,32.6218,32.6218,32.6035,32.6157,19361.8172
2005-01-11 09:30:00,53.34,53.34,53.27,53.33,13737.155219037317,32.5912,32.5912,32.5485,32.5851,13737.1552
2005-01-11 09:35:00,53.37,53.39,53.28,53.39,9085.992428339645,32.6096,32.6218,32.5546,32.6218,9085.9924
2005-01-11 09:40:00,53.38,53.39,53.08,53.08,5516.495402920497,32.6157,32.6218,32.4324,32.4324,5516.4954
2005-01-11 09:45:00,53.08,53.08,52.96,53.01,16873.98593834505,32.4324,32.4324,32.359,32.3896,16873.9859
2005-01-11 09:50:00,53.01,53.02,52.96,52.97,7138.994050838291,32.3896,32.3957,32.359,32.3652,7138.9941
2005-01-11 09:55:00,52.98,52.98,52.89,52.9,5949.161709031909,32.3713,32.3713,32.3163,32.3224,5949.1617
2005-01-11 10:00:00,52.89,52.89,52.8,52.8,5840.995132504056,32.3163,32.3163,32.2613,32.2613,5840.9951
2005-01-11 10:05:00,52.79,52.79,52.72,52.72,6165.494862087615,32.2552,32.2552,32.2124,32.2124,6165.4949
2005-01-11 10:10:00,52.73,52.73,52.66,52.66,14169.821525148727,32.2185,32.2185,32.1757,32.1757,14169.8215
2005-01-11 10:15:00,52.66,52.66,52.54,52.62,16441.31963223364,32.1757,32.1757,32.1024,32.1513,16441.3196
2005-01-11 10:20:00,52.63,52.83,52.63,52.83,10708.491076257436,32.1574,32.2796,32.1574,32.2796,10708.4911
2005-01-11 10:25:00,52.8,52.9,52.76,52.85,6057.328285559762,32.2613,32.3224,32.2368,32.2918,6057.3283
2005-01-11 10:30:00,52.84,52.84,52.75,52.75,8328.826392644673,32.2857,32.2857,32.2307,32.2307,8328.8264
2005-01-11 10:35:00,52.73,52.74,52.66,52.74,10167.658193618172,32.2185,32.2246,32.1757,32.2246,10167.6582
2005-01-11 10:40:00,52.74,52.74,52.71,52.72,4867.49594375338,32.2246,32.2246,32.2063,32.2124,4867.4959
2005-01-11 10:45:00,52.72,52.75,52.71,52.75,15359.65386695511,32.2124,32.2307,32.2063,32.2307,15359.6539
2005-01-11 10:50:00,52.76,52.77,52.7,52.77,8328.826392644673,32.2368,32.243,32.2002,32.243,8328.8264
2005-01-11 10:55:00,52.77,52.77,52.71,52.75,3244.9972958355866,32.243,32.243,32.2063,32.2307,3244.9973
2005-01-11 11:00:00,52.76,52.76,52.71,52.71,4326.663061114115,32.2368,32.2368,32.2063,32.2063,4326.6631
2005-01-11 11:05:00,52.72,52.83,52.72,52.83,5191.995673336939,32.2124,32.2796,32.2124,32.2796,5191.9957
2005-01-11 11:10:00,52.82,52.85,52.82,52.83,4434.8296376419685,32.2735,32.2918,32.2735,32.2796,4434.8296
2005-01-11 11:15:00,52.82,52.82,52.77,52.77,3136.830719307734,32.2735,32.2735,32.243,32.243,3136.8307
2005-01-11 11:20:00,52.77,52.78,52.74,52.76,2595.997836668469,32.243,32.2491,32.2246,32.2368,2595.9978
2005-01-11 11:25:00,52.76,52.8,52.75,52.8,4651.162790697675,32.2368,32.2613,32.2307,32.2613,4651.1628
2005-01-11 11:30:00,52.8,52.84,52.78,52.84,10816.657652785289,32.2613,32.2857,32.2491,32.2857,10816.6577
2005-01-11 11:35:00,52.84,52.89,52.83,52.84,24770.14602487831,32.2857,32.3163,32.2796,32.2857,24770.146
2005-01-11 11:40:00,52.84,52.89,52.83,52.84,7463.49378042185,32.2857,32.3163,32.2796,32.2857,7463.4938
2005-01-11 11:45:00,52.84,52.87,52.82,52.83,4651.162790697675,32.2857,32.3041,32.2735,32.2796,4651.1628
2005-01-11 11:50:00,52.84,52.84,52.75,52.81,10059.491617090318,32.2857,32.2857,32.2307,32.2674,10059.4916
2005-01-11 11:55:00,52.8,52.81,52.76,52.79,4651.162790697675,32.2613,32.2674,32.2368,32.2552,4651.1628
2005-01-11 12:00:00,52.82,52.82,52.75,52.75,2163.3315305570577,32.2735,32.2735,32.2307,32.2307,2163.3315
2005-01-11 12:05:00,52.74,52.74,52.71,52.72,4110.32990805841,32.2246,32.2246,32.2063,32.2124,4110.3299
2005-01-11 12:10:00,52.72,52.74,52.71,52.73,9843.158464034614,32.2124,32.2246,32.2063,32.2185,9843.1585
2005-01-11 12:15:00,52.73,52.79,52.7,52.73,20984.31584640346,32.2185,32.2552,32.2002,32.2185,20984.3158
2005-01-11 12:20:00,52.71,52.72,52.7,52.71,4218.496484586262,32.2063,32.2124,32.2002,32.2063,4218.4965
2005-01-11 12:25:00,52.72,52.78,52.69,52.69,4434.8296376419685,32.2124,32.2491,32.1941,32.1941,4434.8296
2005-01-11 12:30:00,52.69,52.75,52.68,52.74,4759.329367225527,32.1941,32.2307,32.188,32.2246,4759.3294
2005-01-11 12:35:00,52.75,52.79,52.72,52.74,4867.49594375338,32.2307,32.2552,32.2124,32.2246,4867.4959
2005-01-11 12:40:00,52.75,52.79,52.7,52.7,2055.164954029205,32.2307,32.2552,32.2002,32.2002,2055.165
2005-01-11 12:45:00,52.72,52.75,52.65,52.65,3785.830178474851,32.2124,32.2307,32.1696,32.1696,3785.8302
2005-01-11 12:50:00,52.68,52.72,52.68,52.72,4542.9962141698215,32.188,32.2124,32.188,32.2124,4542.9962
2005-01-11 12:55:00,52.71,52.74,52.71,52.74,2379.6646836127634,32.2063,32.2246,32.2063,32.2246,2379.6647
2005-01-11 13:00:00,52.72,52.72,52.59,52.66,8545.159545700379,32.2124,32.2124,32.133,32.1757,8545.1595
2005-01-11 13:05:00,52.67,52.67,52.65,52.65,2055.164954029205,32.1819,32.1819,32.1696,32.1696,2055.165
2005-01-11 13:10:00,52.66,52.69,52.66,52.69,1297.9989183342348,32.1757,32.1941,32.1757,32.1941,1297.9989
2005-01-11 13:15:00,52.7,52.7,52.66,52.66,6165.494862087615,32.2002,32.2002,32.1757,32.1757,6165.4949
2005-01-11 13:20:00,52.68,52.77,52.66,52.77,6273.661438615468,32.188,32.243,32.1757,32.243,6273.6614
2005-01-11 13:25:00,52.74,52.76,52.74,52.76,1189.8323418063817,32.2246,32.2368,32.2246,32.2368,1189.8323
2005-01-11 13:30:00,52.77,52.79,52.77,52.79,3353.16387236344,32.243,32.2552,32.243,32.2552,3353.1639
2005-01-11 13:35:00,52.77,52.78,52.74,52.74,1514.3320713899404,32.243,32.2491,32.2246,32.2246,1514.3321
2005-01-11 13:40:00,52.74,52.74,52.71,52.71,2920.497566252028,32.2246,32.2246,32.2063,32.2063,2920.4976
2005-01-11 13:45:00,52.72,52.74,52.69,52.74,5083.829096809086,32.2124,32.2246,32.1941,32.2246,5083.8291
2005-01-11 13:50:00,52.74,52.85,52.74,52.83,12114.656571119524,32.2246,32.2918,32.2246,32.2796,12114.6566
2005-01-11 13:55:00,52.83,52.84,52.77,52.77,3785.830178474851,32.2796,32.2857,32.243,32.243,3785.8302
2005-01-11 14:00:00,52.77,52.78,52.75,52.77,5300.162249864791,32.243,32.2491,32.2307,32.243,5300.1622
2005-01-11 14:05:00,52.76,52.83,52.74,52.82,13196.322336398052,32.2368,32.2796,32.2246,32.2735,13196.3223
2005-01-11 14:10:00,52.82,52.84,52.82,52.83,8220.65981611682,32.2735,32.2857,32.2735,32.2796,8220.6598
2005-01-11 14:15:00,52.83,52.84,52.83,52.83,3569.4970254191453,32.2796,32.2857,32.2796,32.2796,3569.497
2005-01-11 14:20:00,52.83,52.83,52.76,52.78,5191.995673336939,32.2796,32.2796,32.2368,32.2491,5191.9957
2005-01-11 14:25:00,52.79,52.8,52.78,52.79,3461.3304488912927,32.2552,32.2613,32.2491,32.2552,3461.3304
2005-01-11 14:30:00,52.78,52.81,52.76,52.76,7679.826933477555,32.2491,32.2674,32.2368,32.2368,7679.8269
2005-01-11 14:35:00,52.75,52.77,52.74,52.77,7463.49378042185,32.2307,32.243,32.2246,32.243,7463.4938
2005-01-11 14:40:00,52.77,52.78,52.76,52.76,5191.995673336939,32.243,32.2491,32.2368,32.2368,5191.9957
2005-01-11 14:45:00,52.76,52.78,52.72,52.78,6057.328285559762,32.2368,32.2491,32.2124,32.2491,6057.3283
2005-01-11 14:50:00,52.78,52.79,52.75,52.75,8977.82585181179,32.2491,32.2552,32.2307,32.2307,8977.8259
2005-01-11 14:55:00,52.72,52.75,52.7,52.75,5408.328826392644,32.2124,32.2307,32.2002,32.2307,5408.3288
2005-01-11 15:00:00,52.75,52.75,52.7,52.7,5949.161709031909,32.2307,32.2307,32.2002,32.2002,5949.1617
2005-01-11 15:05:00,52.71,52.82,52.71,52.82,6165.494862087615,32.2063,32.2735,32.2063,32.2735,6165.4949
2005-01-11 15:10:00,52.82,52.82,52.79,52.79,2920.497566252028,32.2735,32.2735,32.2552,32.2552,2920.4976
2005-01-11 15:15:00,52.79,52.79,52.78,52.79,7571.660356949702,32.2552,32.2552,32.2491,32.2552,7571.6604
2005-01-11 15:20:00,52.77,52.77,52.71,52.73,7787.993510005408,32.243,32.243,32.2063,32.2185,7787.9935
2005-01-11 15:25:00,52.71,52.71,52.71,52.71,4002.163331530557,32.2063,32.2063,32.2063,32.2063,4002.1633
2005-01-11 15:30:00,52.71,52.71,52.71,52.71,8112.493239588966,32.2063,32.2063,32.2063,32.2063,8112.4932
2005-01-11 15:35:00,52.71,52.72,52.7,52.7,7030.8274743104375,32.2063,32.2124,32.2002,32.2002,7030.8275
2005-01-11 15:40:00,52.71,52.72,52.7,52.72,8328.826392644673,32.2063,32.2124,32.2002,32.2124,8328.8264
2005-01-11 15:45:00,52.72,52.77,52.72,52.76,4434.8296376419685,32.2124,32.243,32.2124,32.2368,4434.8296
2005-01-11 15:50:00,52.76,52.76,52.55,52.56,30070.308274743104,32.2368,32.2368,32.1085,32.1146,30070.3083
2005-01-11 15:55:00,52.57,52.57,52.42,52.42,83720.93023255814,32.1208,32.1208,32.0291,32.0291,83720.9302
2005-01-12 09:30:00,52.68,52.68,52.56,52.57,20335.316387236344,32.188,32.188,32.1146,32.1208,20335.3164
2005-01-12 09:35:00,52.57,52.72,52.54,52.71,11790.156841535963,32.1208,32.2124,32.1024,32.2063,11790.1568
2005-01-12 09:40:00,52.69,52.74,52.69,52.74,5732.828555976204,32.1941,32.2246,32.1941,32.2246,5732.8286
2005-01-12 09:45:00,52.74,52.8,52.71,52.71,20443.4829637642,32.2246,32.2613,32.2063,32.2063,20443.483
2005-01-12 09:50:00,52.67,52.67,52.53,52.53,13520.82206598161,32.1819,32.1819,32.0963,32.0963,13520.8221
2005-01-12 09:55:00,52.57,52.73,52.57,52.71,22390.48134126555,32.1208,32.2185,32.1208,32.2063,22390.4813
2005-01-12 10:00:00,52.71,52.77,52.63,52.74,7896.160086533261,32.2063,32.243,32.1574,32.2246,7896.1601
2005-01-12 10:05:00,52.72,52.84,52.72,52.84,17090.319091400757,32.2124,32.2857,32.2124,32.2857,17090.3191
2005-01-12 10:10:00,52.83,52.84,52.82,52.82,10816.657652785289,32.2796,32.2857,32.2735,32.2735,10816.6577
2005-01-12 10:15:00,52.73,52.75,52.68,52.68,14602.48783126014,32.2185,32.2307,32.188,32.188,14602.4878
2005-01-12 10:20:00,52.68,52.68,52.52,52.57,17414.818820984314,32.188,32.188,32.0902,32.1208,17414.8188
2005-01-12 10:25:00,52.57,52.66,52.23,52.44,62195.78150351541,32.1208,32.1757,31.913,32.0413,62195.7815
2005-01-12 10:30:00,52.45,52.5,52.36,52.4,27582.47701460249,32.0474,32.078,31.9924,32.0169,27582.477
2005-01-12 10:35:00,52.47,52.47,52.29,52.29,20443.4829637642,32.0597,32.0597,31.9497,31.9497,20443.483
2005-01-12 10:40:00,52.24,52.24,52.14,52.19,16657.652785289345,31.9191,31.9191,31.858,31.8886,16657.6528
2005-01-12 10:45:00,52.19,52.24,52.16,52.22,19794.48350459708,31.8886,31.9191,31.8702,31.9069,19794.4835
2005-01-12 10:50:00,52.22,52.22,52.07,52.08,26717.144402379665,31.9069,31.9069,31.8153,31.8214,26717.1444
2005-01-12 10:55:00,52.09,52.16,52.08,52.16,8653.32612222823,31.8275,31.8702,31.8214,31.8702,8653.3261
2005-01-12 11:00:00,52.16,52.23,52.16,52.23,20876.14926987561,31.8702,31.913,31.8702,31.913,20876.1493
2005-01-12 11:05:00,52.25,52.32,52.24,52.32,12439.156300703082,31.9252,31.968,31.9191,31.968,12439.1563
2005-01-12 11:10:00,52.31,52.32,52.25,52.29,18820.984315846403,31.9619,31.968,31.9252,31.9497,18820.9843
2005-01-12 11:15:00,52.28,52.33,52.28,52.29,8436.992969172525,31.9436,31.9741,31.9436,31.9497,8436.993
2005-01-12 11:20:00,52.29,52.3,52.23,52.23,8653.32612222823,31.9497,31.9558,31.913,31.913,8653.3261
2005-01-12 11:25:00,52.23,52.25,52.16,52.24,18604.6511627907,31.913,31.9252,31.8702,31.9191,18604.6512
2005-01-12 11:30:00,52.24,52.42,52.24,52.42,11898.323418063816,31.9191,32.0291,31.9191,32.0291,11898.3234
2005-01-12 11:35:00,52.47,52.51,52.44,52.47,22606.814494321254,32.0597,32.0841,32.0413,32.0597,22606.8145
2005-01-12 11:40:00,52.47,52.47,52.38,52.39,18063.81828015144,32.0597,32.0597,32.0047,32.0108,18063.8183
2005-01-12 11:45:00,52.39,52.47,52.39,52.42,37966.46836127636,32.0108,32.0597,32.0108,32.0291,37966.4684
2005-01-12 11:50:00,52.42,52.44,52.4,52.4,6706.327744726879,32.0291,32.0413,32.0169,32.0169,6706.3277
2005-01-12 11:55:00,52.39,52.39,52.34,52.35,12763.656030286642,32.0108,32.0108,31.9802,31.9863,12763.656
2005-01-12 12:00:00,52.38,52.39,52.34,52.35,10275.824770146024,32.0047,32.0108,31.9802,31.9863,10275.8248
2005-01-12 12:05:00,52.35,52.35,52.33,52.33,6706.327744726879,31.9863,31.9863,31.9741,31.9741,6706.3277
2005-01-12 12:10:00,52.33,52.35,52.31,52.35,9518.658734451054,31.9741,31.9863,31.9619,31.9863,9518.6587
2005-01-12 12:15:00,52.35,52.42,52.35,52.41,6706.327744726879,31.9863,32.0291,31.9863,32.023,6706.3277
2005-01-12 12:20:00,52.41,52.5,52.4,52.49,15251.487290427258,32.023,32.078,32.0169,32.0719,15251.4873
2005-01-12 12:25:00,52.5,52.63,52.47,52.61,18496.484586262843,32.078,32.1574,32.0597,32.1452,18496.4846
2005-01-12 12:30:00,52.62,52.64,52.6,52.62,18171.98485667929,32.1513,32.1635,32.1391,32.1513,18171.9849
2005-01-12 12:35:00,52.61,52.61,52.52,52.56,9302.32558139535,32.1452,32.1452,32.0902,32.1146,9302.3256
2005-01-12 12:40:00,52.54,52.54,52.52,52.52,6706.327744726879,32.1024,32.1024,32.0902,32.0902,6706.3277
2005-01-12 12:45:00,52.52,52.52,52.47,52.48,14277.98810167658,32.0902,32.0902,32.0597,32.0658,14277.9881
2005-01-12 12:50:00,52.48,52.52,52.48,52.51,4651.162790697675,32.0658,32.0902,32.0658,32.0841,4651.1628
2005-01-12 12:55:00,52.5,52.52,52.49,52.51,11898.323418063816,32.078,32.0902,32.0719,32.0841,11898.3234
2005-01-12 13:00:00,52.48,52.49,52.46,52.46,3893.996755002704,32.0658,32.0719,32.0535,32.0535,3893.9968
2005-01-12 13:05:00,52.45,52.45,52.37,52.39,9626.825310978908,32.0474,32.0474,31.9986,32.0108,9626.8253
2005-01-12 13:10:00,52.39,52.44,52.39,52.43,10383.991346673878,32.0108,32.0413,32.0108,32.0352,10383.9913
2005-01-12 13:15:00,52.44,52.47,52.43,52.44,4434.8296376419685,32.0413,32.0597,32.0352,32.0413,4434.8296
2005-01-12 13:20:00,52.43,52.43,52.41,52.42,6165.494862087615,32.0352,32.0352,32.023,32.0291,6165.4949
2005-01-12 13:25:00,52.41,52.42,52.37,52.37,6706.327744726879,32.023,32.0291,31.9986,31.9986,6706.3277
2005-01-12 13:30:00,52.37,52.37,52.31,52.35,13953.488372093025,31.9986,31.9986,31.9619,31.9863,13953.4884
2005-01-12 13:35:00,52.35,52.41,52.35,52.41,6706.327744726879,31.9863,32.023,31.9863,32.023,6706.3277
2005-01-12 13:40:00,52.41,52.44,52.41,52.44,1838.8318009734992,32.023,32.0413,32.023,32.0413,1838.8318
2005-01-12 13:45:00,52.43,52.43,52.37,52.37,6814.494321254732,32.0352,32.0352,31.9986,31.9986,6814.4943
2005-01-12 13:50:00,52.37,52.4,52.33,52.38,10167.658193618172,31.9986,32.0169,31.9741,32.0047,10167.6582
2005-01-12 13:55:00,52.37,52.46,52.37,52.46,3677.6636019469984,31.9986,32.0535,31.9986,32.0535,3677.6636
2005-01-12 14:00:00,52.45,52.54,52.44,52.54,7355.327203893997,32.0474,32.1024,32.0413,32.1024,7355.3272
2005-01-12 14:05:00,52.52,52.52,52.48,52.51,10600.324499729582,32.0902,32.0902,32.0658,32.0841,10600.3245
2005-01-12 14:10:00,52.51,52.51,52.46,52.46,2595.997836668469,32.0841,32.0841,32.0535,32.0535,2595.9978
2005-01-12 14:15:00,52.47,52.63,52.44,52.63,11681.990265008111,32.0597,32.1574,32.0413,32.1574,11681.9903
2005-01-12 14:20:00,52.64,52.64,52.6,52.63,3785.830178474851,32.1635,32.1635,32.1391,32.1574,3785.8302
2005-01-12 14:25:00,52.63,52.65,52.61,52.61,9410.4921579232,32.1574,32.1696,32.1452,32.1452,9410.4922
2005-01-12 14:30:00,52.6,52.67,52.6,52.63,7355.327203893997,32.1391,32.1819,32.1391,32.1574,7355.3272
2005-01-12 14:35:00,52.62,52.65,52.48,52.49,23796.646836127635,32.1513,32.1696,32.0658,32.0719,23796.6468
2005-01-12 14:40:00,52.51,52.55,52.51,52.52,8761.492698756085,32.0841,32.1085,32.0841,32.0902,8761.4927
2005-01-12 14:45:00,52.52,52.56,52.52,52.56,5083.829096809086,32.0902,32.1146,32.0902,32.1146,5083.8291
2005-01-12 14:50:00,52.56,52.62,52.56,52.62,10492.15792320173,32.1146,32.1513,32.1146,32.1513,10492.1579
2005-01-12 14:55:00,52.62,52.64,52.49,52.54,46295.29475392104,32.1513,32.1635,32.0719,32.1024,46295.2948
2005-01-12 15:00:00,52.53,52.55,52.49,52.55,10816.657652785289,32.0963,32.1085,32.0719,32.1085,10816.6577
2005-01-12 15:05:00,52.55,52.6,52.51,52.55,14710.654407787992,32.1085,32.1391,32.0841,32.1085,14710.6544
2005-01-12 15:10:00,52.55,52.6,52.54,52.6,20551.64954029205,32.1085,32.1391,32.1024,32.1391,20551.6495
2005-01-12 15:15:00,52.61,52.62,52.59,52.61,19145.484045429963,32.1452,32.1513,32.133,32.1452,19145.484
2005-01-12 15:20:00,52.62,52.71,52.62,52.69,12222.823147647376,32.1513,32.2063,32.1513,32.1941,12222.8231
2005-01-12 15:25:00,52.7,52.75,52.7,52.75,11465.657111952409,32.2002,32.2307,32.2002,32.2307,11465.6571
2005-01-12 15:30:00,52.75,52.86,52.72,52.86,19902.65008112493,32.2307,32.2979,32.2124,32.2979,19902.6501
2005-01-12 15:35:00,52.85,53.03,52.85,53.02,27149.81070849108,32.2918,32.4018,32.2918,32.3957,27149.8107
2005-01-12 15:40:00,53.01,53.04,52.99,53.04,22931.31422390481,32.3896,32.4079,32.3774,32.4079,22931.3142
2005-01-12 15:45:00,53.07,53.08,53.05,53.05,8328.826392644673,32.4263,32.4324,32.414,32.414,8328.8264
2005-01-12 15:50:00,53.05,53.07,52.98,53.06,23472.14710654408,32.414,32.4263,32.3713,32.4202,23472.1471
2005-01-12 15:55:00,53.03,53.07,53.02,53.02,34072.47160627366,32.4018,32.4263,32.3957,32.3957,34072.4716
2005-01-13 09:30:00,52.82,52.85,52.81,52.82,14926.9875608437,32.2735,32.2918,32.2674,32.2735,14926.9876
2005-01-13 09:35:00,52.74,52.84,52.67,52.81,9518.658734451054,32.2246,32.2857,32.1819,32.2674,9518.6587
2005-01-13 09:40:00,52.84,53.2,52.84,53.2,24878.312601406164,32.2857,32.5057,32.2857,32.5057,24878.3126
2005-01-13 09:45:00,53.14,53.15,52.89,52.97,19253.65062195781,32.469,32.4751,32.3163,32.3652,19253.6506
2005-01-13 09:50:00,52.96,52.98,52.87,52.9,8436.992969172525,32.359,32.3713,32.3041,32.3224,8436.993
2005-01-13 09:55:00,52.97,53.21,52.97,53.21,14710.654407787992,32.3652,32.5118,32.3652,32.5118,14710.6544
2005-01-13 10:00:00,53.21,53.22,53.06,53.18,23363.980530016222,32.5118,32.5179,32.4202,32.4935,23363.9805
2005-01-13 10:05:00,53.16,53.16,53.03,53.04,8112.493239588966,32.4813,32.4813,32.4018,32.4079,8112.4932
2005-01-13 10:10:00,53.03,53.14,53.01,53.13,10492.15792320173,32.4018,32.469,32.3896,32.4629,10492.1579
2005-01-13 10:15:00,53.11,53.15,53.08,53.15,7355.327203893997,32.4507,32.4751,32.4324,32.4751,7355.3272
2005-01-13 10:20:00,53.15,53.15,53.13,53.13,2920.497566252028,32.4751,32.4751,32.4629,32.4629,2920.4976
2005-01-13 10:25:00,53.09,53.09,53.04,53.06,8220.65981611682,32.4385,32.4385,32.4079,32.4202,8220.6598
2005-01-13 10:30:00,53.04,53.16,53.03,53.16,6598.161168199026,32.4079,32.4813,32.4018,32.4813,6598.1612
2005-01-13 10:35:00,53.16,53.18,53.08,53.08,3461.3304488912927,32.4813,32.4935,32.4324,32.4324,3461.3304
2005-01-13 10:40:00,53.08,53.08,53.0,53.03,3785.830178474851,32.4324,32.4324,32.3835,32.4018,3785.8302
2005-01-13 10:45:00,53.03,53.03,52.92,52.96,5083.829096809086,32.4018,32.4018,32.3346,32.359,5083.8291
2005-01-13 10:50:00,52.98,52.98,52.9,52.92,3893.996755002704,32.3713,32.3713,32.3224,32.3346,3893.9968
2005-01-13 10:55:00,52.91,52.92,52.87,52.9,6922.660897782585,32.3285,32.3346,32.3041,32.3224,6922.6609
2005-01-13 11:00:00,52.9,52.92,52.87,52.9,4002.163331530557,32.3224,32.3346,32.3041,32.3224,4002.1633
2005-01-13 11:05:00,52.91,52.96,52.91,52.95,4542.9962141698215,32.3285,32.359,32.3285,32.3529,4542.9962
2005-01-13 11:10:00,52.96,52.97,52.93,52.93,4542.9962141698215,32.359,32.3652,32.3407,32.3407,4542.9962
2005-01-13 11:15:00,52.92,52.93,52.88,52.9,4218.496484586262,32.3346,32.3407,32.3102,32.3224,4218.4965
2005-01-13 11:20:00,52.9,52.97,52.9,52.95,2487.8312601406165,32.3224,32.3652,32.3224,32.3529,2487.8313
2005-01-13 11:25:00,52.95,52.96,52.93,52.95,2055.164954029205,32.3529,32.359,32.3407,32.3529,2055.165
2005-01-13 11:30:00,52.94,52.95,52.85,52.88,5191.995673336939,32.3468,32.3529,32.2918,32.3102,5191.9957
2005-01-13 11:35:00,52.88,52.89,52.84,52.87,2812.330989724175,32.3102,32.3163,32.2857,32.3041,2812.331
2005-01-13 11:40:00,52.87,52.87,52.74,52.76,10708.491076257436,32.3041,32.3041,32.2246,32.2368,10708.4911
2005-01-13 11:45:00,52.78,52.8,52.73,52.8,3893.996755002704,32.2491,32.2613,32.2185,32.2613,3893.9968
2005-01-13 11:50:00,52.76,52.8,52.76,52.8,973.499188750676,32.2368,32.2613,32.2368,32.2613,973.4992
2005-01-13 11:55:00,52.82,52.82,52.77,52.77,2704.164413196322,32.2735,32.2735,32.243,32.243,2704.1644
2005-01-13 12:00:00,52.78,52.78,52.76,52.76,2379.6646836127634,32.2491,32.2491,32.2368,32.2368,2379.6647
2005-01-13 12:05:00,52.75,52.79,52.75,52.76,648.9994591671174,32.2307,32.2552,32.2307,32.2368,648.9995
2005-01-13 12:10:00,52.75,52.77,52.69,52.73,7247.160627366144,32.2307,32.243,32.1941,32.2185,7247.1606
2005-01-13 12:15:00,52.74,52.75,52.73,52.75,5191.995673336939,32.2246,32.2307,32.2185,32.2307,5191.9957
2005-01-13 12:20:00,52.76,52.82,52.76,52.77,5624.66197944835,32.2368,32.2735,32.2368,32.243,5624.662
2005-01-13 12:25:00,52.77,52.77,52.76,52.76,2055.164954029205,32.243,32.243,32.2368,32.2368,2055.165
2005-01-13 12:30:00,52.76,52.78,52.76,52.78,757.1660356949702,32.2368,32.2491,32.2368,32.2491,757.166
2005-01-13 12:35:00,52.78,52.78,52.77,52.77,2487.8312601406165,32.2491,32.2491,32.243,32.243,2487.8313
2005-01-13 12:40:00,52.77,52.77,52.75,52.75,1514.3320713899404,32.243,32.243,32.2307,32.2307,1514.3321
2005-01-13 12:45:00,52.76,52.77,52.75,52.76,4326.663061114115,32.2368,32.243,32.2307,32.2368,4326.6631
2005-01-13 12:50:00,52.77,52.79,52.75,52.77,3244.9972958355866,32.243,32.2552,32.2307,32.243,3244.9973
2005-01-13 12:55:00,52.77,52.83,52.77,52.83,1297.9989183342348,32.243,32.2796,32.243,32.2796,1297.9989
2005-01-13 13:00:00,52.81,52.88,52.81,52.84,8761.492698756085,32.2674,32.3102,32.2674,32.2857,8761.4927
2005-01-13 13:05:00,52.84,52.84,52.82,52.82,3244.9972958355866,32.2857,32.2857,32.2735,32.2735,3244.9973
2005-01-13 13:10:00,52.83,52.84,52.83,52.84,3136.830719307734,32.2796,32.2857,32.2796,32.2857,3136.8307
2005-01-13 13:15:00,52.84,52.85,52.84,52.84,2704.164413196322,32.2857,32.2918,32.2857,32.2857,2704.1644
2005-01-13 13:20:00,52.85,52.85,52.8,52.8,6381.828015143321,32.2918,32.2918,32.2613,32.2613,6381.828
2005-01-13 13:25:00,52.8,52.8,52.76,52.76,2163.3315305570577,32.2613,32.2613,32.2368,32.2368,2163.3315
2005-01-13 13:30:00,52.77,52.77,52.73,52.73,4434.8296376419685,32.243,32.243,32.2185,32.2185,4434.8296
2005-01-13 13:35:00,52.72,52.78,52.71,52.74,3136.830719307734,32.2124,32.2491,32.2063,32.2246,3136.8307
2005-01-13 13:40:00,52.76,52.77,52.75,52.76,2812.330989724175,32.2368,32.243,32.2307,32.2368,2812.331
2005-01-13 13:45:00,52.76,52.77,52.74,52.75,3785.830178474851,32.2368,32.243,32.2246,32.2307,3785.8302
2005-01-13 13:50:00,52.8,52.8,52.8,52.8,216.3331530557058,32.2613,32.2613,32.2613,32.2613,216.3332
2005-01-13 13:55:00,52.8,52.8,52.79,52.79,432.6663061114116,32.2613,32.2613,32.2552,32.2552,432.6663
2005-01-13 14:00:00,52.8,52.81,52.79,52.79,3136.830719307734,32.2613,32.2674,32.2552,32.2552,3136.8307
2005-01-13 14:05:00,52.79,52.79,52.74,52.74,3244.9972958355866,32.2552,32.2552,32.2246,32.2246,3244.9973
2005-01-13 14:10:00,52.74,52.75,52.73,52.75,3569.4970254191453,32.2246,32.2307,32.2185,32.2307,3569.497
2005-01-13 14:15:00,52.73,52.74,52.73,52.74,1622.4986479177933,32.2185,32.2246,32.2185,32.2246,1622.4986
2005-01-13 14:20:00,52.74,52.79,52.74,52.77,3028.664142779881,32.2246,32.2552,32.2246,32.243,3028.6641
2005-01-13 14:25:00,52.76,52.81,52.76,52.8,2704.164413196322,32.2368,32.2674,32.2368,32.2613,2704.1644
2005-01-13 14:30:00,52.8,52.8,52.71,52.71,4867.49594375338,32.2613,32.2613,32.2063,32.2063,4867.4959
2005-01-13 14:35:00,52.74,52.74,52.72,52.73,5408.328826392644,32.2246,32.2246,32.2124,32.2185,5408.3288
2005-01-13 14:40:00,52.72,52.72,52.67,52.68,3353.16387236344,32.2124,32.2124,32.1819,32.188,3353.1639
2005-01-13 14:45:00,52.7,52.71,52.69,52.7,3136.830719307734,32.2002,32.2063,32.1941,32.2002,3136.8307
2005-01-13 14:50:00,52.71,52.71,52.63,52.65,8869.659275283937,32.2063,32.2063,32.1574,32.1696,8869.6593
2005-01-13 14:55:00,52.63,52.65,52.61,52.65,2920.497566252028,32.1574,32.1696,32.1452,32.1696,2920.4976
2005-01-13 15:00:00,52.65,52.65,52.63,52.63,2487.8312601406165,32.1696,32.1696,32.1574,32.1574,2487.8313
2005-01-13 15:05:00,52.62,52.62,52.59,52.59,5191.995673336939,32.1513,32.1513,32.133,32.133,5191.9957
2005-01-13 15:10:00,52.59,52.62,52.59,52.59,11790.156841535963,32.133,32.1513,32.133,32.133,11790.1568
2005-01-13 15:15:00,52.58,52.6,52.51,52.52,15359.65386695511,32.1269,32.1391,32.0841,32.0902,15359.6539
2005-01-13 15:20:00,52.51,52.51,52.4,52.4,10924.824229313142,32.0841,32.0841,32.0169,32.0169,10924.8242
2005-01-13 15:25:00,52.4,52.47,52.4,52.45,15143.320713899404,32.0169,32.0597,32.0169,32.0474,15143.3207
2005-01-13 15:30:00,52.46,52.46,52.35,52.36,6057.328285559762,32.0535,32.0535,31.9863,31.9924,6057.3283
2005-01-13 15:35:00,52.35,52.36,52.32,52.33,23904.813412655487,31.9863,31.9924,31.968,31.9741,23904.8134
2005-01-13 15:40:00,52.33,52.33,52.31,52.33,7571.660356949702,31.9741,31.9741,31.9619,31.9741,7571.6604
2005-01-13 15:45:00,52.33,52.34,52.3,52.33,29637.64196863169,31.9741,31.9802,31.9558,31.9741,29637.642
2005-01-13 15:50:00,52.32,52.44,52.32,52.42,18929.15089237425,31.968,32.0413,31.968,32.0291,18929.1509
2005-01-13 15:55:00,52.43,52.51,52.42,52.51,54840.454299621415,32.0352,32.0841,32.0291,32.0841,54840.4543
2005-01-14 09:30:00,52.59,52.79,52.59,52.79,30827.474310438072,32.133,32.2552,32.133,32.2552,30827.4743
2005-01-14 09:35:00,52.78,52.84,52.78,52.84,4867.49594375338,32.2491,32.2857,32.2491,32.2857,4867.4959
2005-01-14 09:40:00,52.85,52.85,52.7,52.74,22714.981070849102,32.2918,32.2918,32.2002,32.2246,22714.9811
2005-01-14 09:45:00,52.77,52.83,52.67,52.79,16224.986479177933,32.243,32.2796,32.1819,32.2552,16224.9865
2005-01-14 09:50:00,52.76,52.8,52.7,52.8,15143.320713899404,32.2368,32.2613,32.2002,32.2613,15143.3207
2005-01-14 09:55:00,52.78,52.89,52.78,52.89,4110.32990805841,32.2491,32.3163,32.2491,32.3163,4110.3299
2005-01-14 10:00:00,52.9,52.93,52.9,52.9,13304.488912925906,32.3224,32.3407,32.3224,32.3224,13304.4889
2005-01-14 10:05:00,52.9,52.9,52.66,52.76,14818.820984315846,32.3224,32.3224,32.1757,32.2368,14818.821
2005-01-14 10:10:00,52.76,52.9,52.76,52.89,8220.65981611682,32.2368,32.3224,32.2368,32.3163,8220.6598
2005-01-14 10:15:00,52.9,52.95,52.88,52.9,11141.157382368849,32.3224,32.3529,32.3102,32.3224,11141.1574
2005-01-14 10:20:00,52.88,52.96,52.88,52.95,5083.829096809086,32.3102,32.359,32.3102,32.3529,5083.8291
2005-01-14 10:25:00,52.93,53.02,52.88,53.02,5732.828555976204,32.3407,32.3957,32.3102,32.3957,5732.8286
2005-01-14 10:30:00,53.03,53.06,52.97,53.06,6165.494862087615,32.4018,32.4202,32.3652,32.4202,6165.4949
2005-01-14 10:35:00,53.06,53.11,53.06,53.06,9734.99188750676,32.4202,32.4507,32.4202,32.4202,9734.9919
2005-01-14 10:40:00,53.05,53.08,53.05,53.07,6706.327744726879,32.414,32.4324,32.414,32.4263,6706.3277
2005-01-14 10:45:00,53.07,53.11,53.07,53.08,7247.160627366144,32.4263,32.4507,32.4263,32.4324,7247.1606
2005-01-14 10:50:00,53.08,53.08,53.05,53.07,6489.994591671173,32.4324,32.4324,32.414,32.4263,6489.9946
2005-01-14 10:55:00,53.08,53.08,53.07,53.07,5408.328826392644,32.4324,32.4324,32.4263,32.4263,5408.3288
2005-01-14 11:00:00,53.08,53.1,53.08,53.1,8436.992969172525,32.4324,32.4446,32.4324,32.4446,8436.993
2005-01-14 11:05:00,53.1,53.11,53.09,53.1,7030.8274743104375,32.4446,32.4507,32.4385,32.4446,7030.8275
2005-01-14 11:10:00,53.09,53.1,53.09,53.1,8220.65981611682,32.4385,32.4446,32.4385,32.4446,8220.6598
2005-01-14 11:15:00,53.08,53.08,53.08,53.08,6706.327744726879,32.4324,32.4324,32.4324,32.4324,6706.3277
2005-01-14 11:20:00,53.08,53.09,53.07,53.09,4542.9962141698215,32.4324,32.4385,32.4263,32.4385,4542.9962
2005-01-14 11:25:00,53.08,53.09,53.07,53.07,1838.8318009734992,32.4324,32.4385,32.4263,32.4263,1838.8318
2005-01-14 11:30:00,53.08,53.08,53.03,53.03,6922.660897782585,32.4324,32.4324,32.4018,32.4018,6922.6609
2005-01-14 11:35:00,53.03,53.03,52.96,52.96,12330.98972417523,32.4018,32.4018,32.359,32.359,12330.9897
2005-01-14 11:40:00,52.96,52.97,52.93,52.93,13737.155219037317,32.359,32.3652,32.3407,32.3407,13737.1552
2005-01-14 11:45:00,52.93,52.94,52.92,52.92,6057.328285559762,32.3407,32.3468,32.3346,32.3346,6057.3283
2005-01-14 11:50:00,52.95,52.95,52.94,52.95,3893.996755002704,32.3529,32.3529,32.3468,32.3529,3893.9968
2005-01-14 11:55:00,52.95,52.95,52.93,52.94,3461.3304488912927,32.3529,32.3529,32.3407,32.3468,3461.3304
2005-01-14 12:00:00,52.94,53.01,52.94,53.0,21308.81557598702,32.3468,32.3896,32.3468,32.3835,21308.8156
2005-01-14 12:05:00,53.0,53.02,53.0,53.02,4867.49594375338,32.3835,32.3957,32.3835,32.3957,4867.4959
2005-01-14 12:10:00,53.02,53.03,53.01,53.02,4759.329367225527,32.3957,32.4018,32.3896,32.3957,4759.3294
2005-01-14 12:15:00,53.01,53.05,53.01,53.05,4759.329367225527,32.3896,32.414,32.3896,32.414,4759.3294
2005-01-14 12:20:00,53.03,53.07,53.03,53.05,5840.995132504056,32.4018,32.4263,32.4018,32.414,5840.9951
2005-01-14 12:25:00,53.07,53.11,53.07,53.11,9302.32558139535,32.4263,32.4507,32.4263,32.4507,9302.3256
2005-01-14 12:30:00,53.14,53.2,53.12,53.13,14386.154678204435,32.469,32.5057,32.4568,32.4629,14386.1547
2005-01-14 12:35:00,53.15,53.15,53.12,53.14,4326.663061114115,32.4751,32.4751,32.4568,32.469,4326.6631
2005-01-14 12:40:00,53.15,53.16,53.06,53.07,8004.326663061114,32.4751,32.4813,32.4202,32.4263,8004.3267
2005-01-14 12:45:00,53.07,53.1,53.07,53.09,5949.161709031909,32.4263,32.4446,32.4263,32.4385,5949.1617
2005-01-14 12:50:00,53.09,53.13,53.09,53.1,3461.3304488912927,32.4385,32.4629,32.4385,32.4446,3461.3304
2005-01-14 12:55:00,53.1,53.17,53.1,53.13,4759.329367225527,32.4446,32.4874,32.4446,32.4629,4759.3294
2005-01-14 13:00:00,53.1,53.11,53.06,53.06,9085.992428339645,32.4446,32.4507,32.4202,32.4202,9085.9924
2005-01-14 13:05:00,53.06,53.08,53.05,53.07,7679.826933477555,32.4202,32.4324,32.414,32.4263,7679.8269
2005-01-14 13:10:00,53.05,53.07,53.04,53.07,6381.828015143321,32.414,32.4263,32.4079,32.4263,6381.828
2005-01-14 13:15:00,53.07,53.07,53.05,53.06,9410.4921579232,32.4263,32.4263,32.414,32.4202,9410.4922
2005-01-14 13:20:00,53.05,53.07,53.05,53.06,3785.830178474851,32.414,32.4263,32.414,32.4202,3785.8302
2005-01-14 13:25:00,53.07,53.12,53.05,53.11,3677.6636019469984,32.4263,32.4568,32.414,32.4507,3677.6636
2005-01-14 13:30:00,53.13,53.13,53.12,53.13,8004.326663061114,32.4629,32.4629,32.4568,32.4629,8004.3267
2005-01-14 13:35:00,53.14,53.18,53.13,53.13,12222.823147647376,32.469,32.4935,32.4629,32.4629,12222.8231
2005-01-14 13:40:00,53.12,53.12,53.08,53.08,2704.164413196322,32.4568,32.4568,32.4324,32.4324,2704.1644
2005-01-14 13:45:00,53.08,53.11,53.08,53.11,3244.9972958355866,32.4324,32.4507,32.4324,32.4507,3244.9973
2005-01-14 13:50:00,53.1,53.12,53.09,53.12,2704.164413196322,32.4446,32.4568,32.4385,32.4568,2704.1644
2005-01-14 13:55:00,53.1,53.11,53.05,53.05,3569.4970254191453,32.4446,32.4507,32.414,32.414,3569.497
2005-01-14 14:00:00,53.06,53.09,53.06,53.09,4867.49594375338,32.4202,32.4385,32.4202,32.4385,4867.4959
2005-01-14 14:05:00,53.09,53.13,53.09,53.13,6706.327744726879,32.4385,32.4629,32.4385,32.4629,6706.3277
2005-01-14 14:10:00,53.13,53.13,53.11,53.11,8653.32612222823,32.4629,32.4629,32.4507,32.4507,8653.3261
2005-01-14 14:15:00,53.08,53.16,53.08,53.16,7030.8274743104375,32.4324,32.4813,32.4324,32.4813,7030.8275
2005-01-14 14:20:00,53.17,53.18,53.17,53.18,3569.4970254191453,32.4874,32.4935,32.4874,32.4935,3569.497
2005-01-14 14:25:00,53.2,53.27,53.2,53.22,11573.82368848026,32.5057,32.5485,32.5057,32.5179,11573.8237
2005-01-14 14:30:00,53.22,53.22,53.2,53.2,7247.160627366144,32.5179,32.5179,32.5057,32.5057,7247.1606
2005-01-14 14:35:00,53.22,53.26,53.22,53.26,4867.49594375338,32.5179,32.5424,32.5179,32.5424,4867.4959
2005-01-14 14:40:00,53.26,53.26,53.25,53.26,6706.327744726879,32.5424,32.5424,32.5362,32.5424,6706.3277
2005-01-14 14:45:00,53.26,53.26,53.26,53.26,2379.6646836127634,32.5424,32.5424,32.5424,32.5424,2379.6647
2005-01-14 14:50:00,53.26,53.34,53.26,53.33,11573.82368848026,32.5424,32.5912,32.5424,32.5851,11573.8237
2005-01-14 14:55:00,53.33,53.34,53.33,53.33,6489.994591671173,32.5851,32.5912,32.5851,32.5851,6489.9946
2005-01-14 15:00:00,53.33,53.34,53.29,53.29,11573.82368848026,32.5851,32.5912,32.5607,32.5607,11573.8237
2005-01-14 15:05:00,53.3,53.3,53.28,53.29,4542.9962141698215,32.5668,32.5668,32.5546,32.5607,4542.9962
2005-01-14 15:10:00,53.29,53.33,53.29,53.3,3893.996755002704,32.5607,32.5851,32.5607,32.5668,3893.9968
2005-01-14 15:15:00,53.3,53.33,53.28,53.29,12871.822606814494,32.5668,32.5851,32.5546,32.5607,12871.8226
2005-01-14 15:20:00,53.29,53.31,53.28,53.3,10924.824229313142,32.5607,32.5729,32.5546,32.5668,10924.8242
2005-01-14 15:25:00,53.3,53.31,53.28,53.29,9194.159004867495,32.5668,32.5729,32.5546,32.5607,9194.159
2005-01-14 15:30:00,53.3,53.3,53.28,53.28,5840.995132504056,32.5668,32.5668,32.5546,32.5546,5840.9951
2005-01-14 15:35:00,53.29,53.32,53.28,53.31,12222.823147647376,32.5607,32.579,32.5546,32.5729,12222.8231
2005-01-14 15:40:00,53.32,53.34,53.31,53.34,16982.152514872905,32.579,32.5912,32.5729,32.5912,16982.1525
2005-01-14 15:45:00,53.34,53.36,53.34,53.35,12439.156300703082,32.5912,32.6035,32.5912,32.5973,12439.1563
2005-01-14 15:50:00,53.35,53.36,53.33,53.33,16982.152514872905,32.5973,32.6035,32.5851,32.5851,16982.1525
2005-01-14 15:55:00,53.33,53.35,53.33,53.35,22606.814494321254,32.5851,32.5973,32.5851,32.5973,22606.8145
2005-01-18 09:30:00,52.93,52.93,52.79,52.84,30611.141157382368,32.3407,32.3407,32.2552,32.2857,30611.1412
2005-01-18 09:35:00,52.86,52.86,52.75,52.81,7138.994050838291,32.2979,32.2979,32.2307,32.2674,7138.9941
2005-01-18 09:40:00,52.82,52.83,52.71,52.71,9302.32558139535,32.2735,32.2796,32.2063,32.2063,9302.3256
2005-01-18 09:45:00,52.75,52.82,52.71,52.8,6273.661438615468,32.2307,32.2735,32.2063,32.2613,6273.6614
2005-01-18 09:50:00,52.8,52.88,52.79,52.88,9843.158464034614,32.2613,32.3102,32.2552,32.3102,9843.1585
2005-01-18 09:55:00,52.88,52.88,52.68,52.72,13737.155219037317,32.3102,32.3102,32.188,32.2124,13737.1552
2005-01-18 10:00:00,52.8,52.92,52.8,52.87,9085.992428339645,32.2613,32.3346,32.2613,32.3041,9085.9924
2005-01-18 10:05:00,52.89,52.89,52.77,52.78,12655.489453758788,32.3163,32.3163,32.243,32.2491,12655.4895
2005-01-18 10:10:00,52.77,52.84,52.74,52.83,6814.494321254732,32.243,32.2857,32.2246,32.2796,6814.4943
2005-01-18 10:15:00,52.82,52.82,52.73,52.76,23255.81395348837,32.2735,32.2735,32.2185,32.2368,23255.814
2005-01-18 10:20:00,52.73,52.84,52.72,52.84,11681.990265008111,32.2185,32.2857,32.2124,32.2857,11681.9903
2005-01-18 10:25:00,52.86,52.86,52.81,52.83,5732.828555976204,32.2979,32.2979,32.2674,32.2796,5732.8286
2005-01-18 10:30:00,52.83,52.88,52.74,52.83,53758.788534342886,32.2796,32.3102,32.2246,32.2796,53758.7885
2005-01-18 10:35:00,52.85,53.0,52.85,52.98,10708.491076257436,32.2918,32.3835,32.2918,32.3713,10708.4911
2005-01-18 10:40:00,52.98,53.11,52.98,53.11,19578.15035154137,32.3713,32.4507,32.3713,32.4507,19578.1504
2005-01-18 10:45:00,53.11,53.12,53.07,53.08,7138.994050838291,32.4507,32.4568,32.4263,32.4324,7138.9941
2005-01-18 10:50:00,53.08,53.17,53.08,53.09,10708.491076257436,32.4324,32.4874,32.4324,32.4385,10708.4911
2005-01-18 10:55:00,53.09,53.12,53.08,53.12,9843.158464034614,32.4385,32.4568,32.4324,32.4568,9843.1585
2005-01-18 11:00:00,53.17,53.24,53.17,53.22,11898.323418063816,32.4874,32.5301,32.4874,32.5179,11898.3234
2005-01-18 11:05:00,53.23,53.23,53.2,53.2,6814.494321254732,32.524,32.524,32.5057,32.5057,6814.4943
2005-01-18 11:10:00,53.2,53.3,53.2,53.23,9843.158464034614,32.5057,32.5668,32.5057,32.524,9843.1585
2005-01-18 11:15:00,53.23,53.32,53.23,53.3,5300.162249864791,32.524,32.579,32.524,32.5668,5300.1622
2005-01-18 11:20:00,53.3,53.37,53.29,53.34,7355.327203893997,32.5668,32.6096,32.5607,32.5912,7355.3272
2005-01-18 11:25:00,53.32,53.34,53.32,53.34,4218.496484586262,32.579,32.5912,32.579,32.5912,4218.4965
2005-01-18 11:30:00,53.33,53.42,53.33,53.39,11681.990265008111,32.5851,32.6401,32.5851,32.6218,11681.9903
2005-01-18 11:35:00,53.38,53.48,53.35,53.45,8761.492698756085,32.6157,32.6768,32.5973,32.6584,8761.4927
2005-01-18 11:40:00,53.44,53.49,53.42,53.43,17306.65224445646,32.6523,32.6829,32.6401,32.6462,17306.6522
2005-01-18 11:45:00,53.43,53.46,53.42,53.45,7030.8274743104375,32.6462,32.6646,32.6401,32.6584,7030.8275
2005-01-18 11:50:00,53.45,53.48,53.44,53.44,4975.662520281233,32.6584,32.6768,32.6523,32.6523,4975.6625
2005-01-18 11:55:00,53.45,53.46,53.43,53.45,5408.328826392644,32.6584,32.6646,32.6462,32.6584,5408.3288
2005-01-18 12:00:00,53.42,53.46,53.42,53.46,10059.491617090318,32.6401,32.6646,32.6401,32.6646,10059.4916
2005-01-18 12:05:00,53.47,53.48,53.43,53.48,4218.496484586262,32.6707,32.6768,32.6462,32.6768,4218.4965
2005-01-18 12:10:00,53.5,53.54,53.41,53.41,9085.992428339645,32.689,32.7134,32.634,32.634,9085.9924
2005-01-18 12:15:00,53.41,53.44,53.39,53.44,3028.664142779881,32.634,32.6523,32.6218,32.6523,3028.6641
2005-01-18 12:20:00,53.46,53.46,53.45,53.45,4651.162790697675,32.6646,32.6646,32.6584,32.6584,4651.1628
2005-01-18 12:25:00,53.45,53.48,53.45,53.48,2163.3315305570577,32.6584,32.6768,32.6584,32.6768,2163.3315
2005-01-18 12:30:00,53.47,53.48,53.43,53.43,4218.496484586262,32.6707,32.6768,32.6462,32.6462,4218.4965
2005-01-18 12:35:00,53.42,53.44,53.41,53.41,8328.826392644673,32.6401,32.6523,32.634,32.634,8328.8264
2005-01-18 12:40:00,53.41,53.42,53.39,53.4,6057.328285559762,32.634,32.6401,32.6218,32.6279,6057.3283
2005-01-18 12:45:00,53.39,53.42,53.37,53.41,4002.163331530557,32.6218,32.6401,32.6096,32.634,4002.1633
2005-01-18 12:50:00,53.42,53.47,53.42,53.45,4759.329367225527,32.6401,32.6707,32.6401,32.6584,4759.3294
2005-01-18 12:55:00,53.45,53.45,53.44,53.44,3028.664142779881,32.6584,32.6584,32.6523,32.6523,3028.6641
2005-01-18 13:00:00,53.45,53.45,53.44,53.44,1081.6657652785289,32.6584,32.6584,32.6523,32.6523,1081.6658
2005-01-18 13:05:00,53.44,53.44,53.44,53.44,1081.6657652785289,32.6523,32.6523,32.6523,32.6523,1081.6658
2005-01-18 13:10:00,53.45,53.45,53.39,53.39,2055.164954029205,32.6584,32.6584,32.6218,32.6218,2055.165
2005-01-18 13:15:00,53.39,53.39,53.35,53.38,3785.830178474851,32.6218,32.6218,32.5973,32.6157,3785.8302
2005-01-18 13:20:00,53.39,53.44,53.39,53.43,3353.16387236344,32.6218,32.6523,32.6218,32.6462,3353.1639
2005-01-18 13:25:00,53.42,53.43,53.41,53.42,2920.497566252028,32.6401,32.6462,32.634,32.6401,2920.4976
2005-01-18 13:30:00,53.43,53.48,53.43,53.48,8112.493239588966,32.6462,32.6768,32.6462,32.6768,8112.4932
2005-01-18 13:35:00,53.49,53.49,53.48,53.49,973.499188750676,32.6829,32.6829,32.6768,32.6829,973.4992
2005-01-18 13:40:00,53.49,53.54,53.48,53.54,2704.164413196322,32.6829,32.7134,32.6768,32.7134,2704.1644
2005-01-18 13:45:00,53.54,53.59,53.53,53.58,5191.995673336939,32.7134,32.744,32.7073,32.7379,5191.9957
2005-01-18 13:50:00,53.57,53.58,53.57,53.57,5083.829096809086,32.7318,32.7379,32.7318,32.7318,5083.8291
2005-01-18 13:55:00,53.57,53.57,53.48,53.48,2704.164413196322,32.7318,32.7318,32.6768,32.6768,2704.1644
2005-01-18 14:00:00,53.48,53.52,53.48,53.51,3893.996755002704,32.6768,32.7012,32.6768,32.6951,3893.9968
2005-01-18 14:05:00,53.52,53.52,53.49,53.51,4434.8296376419685,32.7012,32.7012,32.6829,32.6951,4434.8296
2005-01-18 14:10:00,53.52,53.56,53.5,53.54,5732.828555976204,32.7012,32.7257,32.689,32.7134,5732.8286
2005-01-18 14:15:00,53.54,53.55,53.47,53.47,6814.494321254732,32.7134,32.7195,32.6707,32.6707,6814.4943
2005-01-18 14:20:00,53.49,53.52,53.49,53.49,6814.494321254732,32.6829,32.7012,32.6829,32.6829,6814.4943
2005-01-18 14:25:00,53.49,53.56,53.49,53.56,3893.996755002704,32.6829,32.7257,32.6829,32.7257,3893.9968
2005-01-18 14:30:00,53.57,53.57,53.54,53.56,5300.162249864791,32.7318,32.7318,32.7134,32.7257,5300.1622
2005-01-18 14:35:00,53.56,53.56,53.48,53.48,5516.495402920497,32.7257,32.7257,32.6768,32.6768,5516.4954
2005-01-18 14:40:00,53.48,53.5,53.47,53.48,5949.161709031909,32.6768,32.689,32.6707,32.6768,5949.1617
2005-01-18 14:45:00,53.48,53.5,53.46,53.5,5300.162249864791,32.6768,32.689,32.6646,32.689,5300.1622
2005-01-18 14:50:00,53.5,53.51,53.48,53.49,4975.662520281233,32.689,32.6951,32.6768,32.6829,4975.6625
2005-01-18 14:55:00,53.49,53.56,53.49,53.54,5408.328826392644,32.6829,32.7257,32.6829,32.7134,5408.3288
2005-01-18 15:00:00,53.54,53.56,53.52,53.56,6165.494862087615,32.7134,32.7257,32.7012,32.7257,6165.4949
2005-01-18 15:05:00,53.55,53.57,53.48,53.57,10600.324499729582,32.7195,32.7318,32.6768,32.7318,10600.3245
2005-01-18 15:10:00,53.53,53.57,53.53,53.56,3785.830178474851,32.7073,32.7318,32.7073,32.7257,3785.8302
2005-01-18 15:15:00,53.55,53.57,53.54,53.57,5840.995132504056,32.7195,32.7318,32.7134,32.7318,5840.9951
2005-01-18 15:20:00,53.57,53.62,53.57,53.61,24770.14602487831,32.7318,32.7623,32.7318,32.7562,24770.146
2005-01-18 15:25:00,53.6,53.6,53.56,53.56,4759.329367225527,32.7501,32.7501,32.7257,32.7257,4759.3294
2005-01-18 15:30:00,53.55,53.57,53.54,53.57,6165.494862087615,32.7195,32.7318,32.7134,32.7318,6165.4949
2005-01-18 15:35:00,53.57,53.57,53.53,53.54,8869.659275283937,32.7318,32.7318,32.7073,32.7134,8869.6593
2005-01-18 15:40:00,53.54,53.57,53.54,53.57,11898.323418063816,32.7134,32.7318,32.7134,32.7318,11898.3234
2005-01-18 15:45:00,53.57,53.58,53.56,53.58,10492.15792320173,32.7318,32.7379,32.7257,32.7379,10492.1579
2005-01-18 15:50:00,53.58,53.62,53.58,53.61,17847.485127095726,32.7379,32.7623,32.7379,32.7562,17847.4851
2005-01-18 15:55:00,53.61,53.61,53.61,53.61,11790.156841535963,32.7562,32.7562,32.7562,32.7562,11790.1568
2005-01-19 09:30:00,53.38,53.44,53.3,53.33,12547.322877230936,32.6157,32.6523,32.5668,32.5851,12547.3229
2005-01-19 09:35:00,53.33,53.37,53.3,53.33,8869.659275283937,32.5851,32.6096,32.5668,32.5851,8869.6593
2005-01-19 09:40:00,53.31,53.33,53.21,53.32,8004.326663061114,32.5729,32.5851,32.5118,32.579,8004.3267
2005-01-19 09:45:00,53.32,53.32,53.22,53.22,7896.160086533261,32.579,32.579,32.5179,32.5179,7896.1601
2005-01-19 09:50:00,53.23,53.36,53.22,53.34,18712.81773931855,32.524,32.6035,32.5179,32.5912,18712.8177
2005-01-19 09:55:00,53.34,53.57,53.34,53.57,7896.160086533261,32.5912,32.7318,32.5912,32.7318,7896.1601
2005-01-19 10:00:00,53.57,53.62,53.54,53.54,17955.65170362358,32.7318,32.7623,32.7134,32.7134,17955.6517
2005-01-19 10:05:00,53.53,53.54,53.51,53.53,10492.15792320173,32.7073,32.7134,32.6951,32.7073,10492.1579
2005-01-19 10:10:00,53.51,53.52,53.44,53.44,10167.658193618172,32.6951,32.7012,32.6523,32.6523,10167.6582
2005-01-19 10:15:00,53.44,53.46,53.42,53.43,12655.489453758788,32.6523,32.6646,32.6401,32.6462,12655.4895
2005-01-19 10:20:00,53.43,53.43,53.35,53.37,4542.9962141698215,32.6462,32.6462,32.5973,32.6096,4542.9962
2005-01-19 10:25:00,53.38,53.39,53.37,53.38,4326.663061114115,32.6157,32.6218,32.6096,32.6157,4326.6631
2005-01-19 10:30:00,53.38,53.39,53.36,53.36,4759.329367225527,32.6157,32.6218,32.6035,32.6035,4759.3294
2005-01-19 10:35:00,53.32,53.36,53.32,53.36,11357.490535424551,32.579,32.6035,32.579,32.6035,11357.4905
2005-01-19 10:40:00,53.38,53.42,53.38,53.4,3136.830719307734,32.6157,32.6401,32.6157,32.6279,3136.8307
2005-01-19 10:45:00,53.4,53.45,53.4,53.44,3785.830178474851,32.6279,32.6584,32.6279,32.6523,3785.8302
2005-01-19 10:50:00,53.44,53.44,53.37,53.42,4759.329367225527,32.6523,32.6523,32.6096,32.6401,4759.3294
2005-01-19 10:55:00,53.42,53.42,53.38,53.41,5300.162249864791,32.6401,32.6401,32.6157,32.634,5300.1622
2005-01-19 11:00:00,53.42,53.42,53.41,53.41,5083.829096809086,32.6401,32.6401,32.634,32.634,5083.8291
2005-01-19 11:05:00,53.41,53.46,53.41,53.45,8220.65981611682,32.634,32.6646,32.634,32.6584,8220.6598
2005-01-19 11:10:00,53.45,53.45,53.4,53.4,6381.828015143321,32.6584,32.6584,32.6279,32.6279,6381.828
2005-01-19 11:15:00,53.37,53.38,53.34,53.34,2271.4981070849108,32.6096,32.6157,32.5912,32.5912,2271.4981
2005-01-19 11:20:00,53.33,53.45,53.33,53.45,10600.324499729582,32.5851,32.6584,32.5851,32.6584,10600.3245
2005-01-19 11:25:00,53.45,53.46,53.44,53.44,4110.32990805841,32.6584,32.6646,32.6523,32.6523,4110.3299
2005-01-19 11:30:00,53.44,53.46,53.44,53.44,5624.66197944835,32.6523,32.6646,32.6523,32.6523,5624.662
2005-01-19 11:35:00,53.44,53.44,53.4,53.4,1622.4986479177933,32.6523,32.6523,32.6279,32.6279,1622.4986
2005-01-19 11:40:00,53.36,53.36,53.33,53.33,4651.162790697675,32.6035,32.6035,32.5851,32.5851,4651.1628
2005-01-19 11:45:00,53.32,53.33,53.31,53.31,3136.830719307734,32.579,32.5851,32.5729,32.5729,3136.8307
2005-01-19 11:50:00,53.31,53.31,53.3,53.3,5732.828555976204,32.5729,32.5729,32.5668,32.5668,5732.8286
2005-01-19 11:55:00,53.3,53.34,53.3,53.34,13304.488912925906,32.5668,32.5912,32.5668,32.5912,13304.4889
2005-01-19 12:00:00,53.34,53.34,53.3,53.3,5949.161709031909,32.5912,32.5912,32.5668,32.5668,5949.1617
2005-01-19 12:05:00,53.27,53.27,53.24,53.24,4651.162790697675,32.5485,32.5485,32.5301,32.5301,4651.1628
2005-01-19 12:10:00,53.25,53.26,53.24,53.24,7030.8274743104375,32.5362,32.5424,32.5301,32.5301,7030.8275
2005-01-19 12:15:00,53.26,53.27,53.26,53.27,10708.491076257436,32.5424,32.5485,32.5424,32.5485,10708.4911
2005-01-19 12:20:00,53.27,53.4,53.27,53.4,23688.480259599783,32.5485,32.6279,32.5485,32.6279,23688.4803
2005-01-19 12:25:00,53.39,53.48,53.39,53.48,9410.4921579232,32.6218,32.6768,32.6218,32.6768,9410.4922
2005-01-19 12:30:00,53.48,53.52,53.48,53.51,10167.658193618172,32.6768,32.7012,32.6768,32.6951,10167.6582
2005-01-19 12:35:00,53.51,53.51,53.5,53.5,5624.66197944835,32.6951,32.6951,32.689,32.689,5624.662
2005-01-19 12:40:00,53.51,53.56,53.51,53.52,8436.992969172525,32.6951,32.7257,32.6951,32.7012,8436.993
2005-01-19 12:45:00,53.53,53.58,53.53,53.57,6381.828015143321,32.7073,32.7379,32.7073,32.7318,6381.828
2005-01-19 12:50:00,53.58,53.62,53.58,53.58,8545.159545700379,32.7379,32.7623,32.7379,32.7379,8545.1595
2005-01-19 12:55:00,53.57,53.62,53.57,53.62,6057.328285559762,32.7318,32.7623,32.7318,32.7623,6057.3283
2005-01-19 13:00:00,53.6,53.61,53.51,53.51,2704.164413196322,32.7501,32.7562,32.6951,32.6951,2704.1644
2005-01-19 13:05:00,53.52,53.52,53.52,53.52,324.4997295835587,32.7012,32.7012,32.7012,32.7012,324.4997
2005-01-19 13:10:00,53.53,53.55,53.53,53.55,2271.4981070849108,32.7073,32.7195,32.7073,32.7195,2271.4981
2005-01-19 13:15:00,53.54,53.57,53.54,53.57,4759.329367225527,32.7134,32.7318,32.7134,32.7318,4759.3294
2005-01-19 13:20:00,53.57,53.58,53.54,53.54,4002.163331530557,32.7318,32.7379,32.7134,32.7134,4002.1633
2005-01-19 13:25:00,53.57,53.57,53.55,53.57,3461.3304488912927,32.7318,32.7318,32.7195,32.7318,3461.3304
2005-01-19 13:30:00,53.57,53.57,53.53,53.53,1297.9989183342348,32.7318,32.7318,32.7073,32.7073,1297.9989
2005-01-19 13:35:00,53.53,53.53,53.53,53.53,108.1665765278529,32.7073,32.7073,32.7073,32.7073,108.1666
2005-01-19 13:40:00,53.52,53.53,53.52,53.52,2271.4981070849108,32.7012,32.7073,32.7012,32.7012,2271.4981
2005-01-19 13:45:00,53.53,53.53,53.51,53.52,2812.330989724175,32.7073,32.7073,32.6951,32.7012,2812.331
2005-01-19 13:50:00,53.53,53.53,53.4,53.4,3244.9972958355866,32.7073,32.7073,32.6279,32.6279,3244.9973
2005-01-19 13:55:00,53.4,53.41,53.4,53.41,324.4997295835587,32.6279,32.634,32.6279,32.634,324.4997
2005-01-19 14:00:00,53.4,53.44,53.36,53.38,17090.319091400757,32.6279,32.6523,32.6035,32.6157,17090.3191
2005-01-19 14:05:00,53.37,53.38,53.29,53.3,12222.823147647376,32.6096,32.6157,32.5607,32.5668,12222.8231
2005-01-19 14:10:00,53.3,53.31,53.29,53.3,12871.822606814494,32.5668,32.5729,32.5607,32.5668,12871.8226
2005-01-19 14:15:00,53.29,53.33,53.29,53.33,9410.4921579232,32.5607,32.5851,32.5607,32.5851,9410.4922
2005-01-19 14:20:00,53.33,53.34,53.33,53.33,5300.162249864791,32.5851,32.5912,32.5851,32.5851,5300.1622
2005-01-19 14:25:00,53.33,53.34,53.32,53.33,8220.65981611682,32.5851,32.5912,32.579,32.5851,8220.6598
2005-01-19 14:30:00,53.33,53.33,53.33,53.33,6922.660897782585,32.5851,32.5851,32.5851,32.5851,6922.6609
2005-01-19 14:35:00,53.33,53.33,53.27,53.27,8869.659275283937,32.5851,32.5851,32.5485,32.5485,8869.6593
2005-01-19 14:40:00,53.27,53.28,53.27,53.28,7787.993510005408,32.5485,32.5546,32.5485,32.5546,7787.9935
2005-01-19 14:45:00,53.28,53.28,53.26,53.27,5840.995132504056,32.5546,32.5546,32.5424,32.5485,5840.9951
2005-01-19 14:50:00,53.27,53.28,53.27,53.28,4975.662520281233,32.5485,32.5546,32.5485,32.5546,4975.6625
2005-01-19 14:55:00,53.28,53.29,53.28,53.29,10600.324499729582,32.5546,32.5607,32.5546,32.5607,10600.3245
2005-01-19 15:00:00,53.29,53.3,53.26,53.27,9843.158464034614,32.5607,32.5668,32.5424,32.5485,9843.1585
2005-01-19 15:05:00,53.26,53.27,53.21,53.21,11681.990265008111,32.5424,32.5485,32.5118,32.5118,11681.9903
2005-01-19 15:10:00,53.2,53.21,53.12,53.15,9410.4921579232,32.5057,32.5118,32.4568,32.4751,9410.4922
2005-01-19 15:15:00,53.14,53.14,53.11,53.12,16441.31963223364,32.469,32.469,32.4507,32.4568,16441.3196
2005-01-19 15:20:00,53.12,53.12,53.0,53.0,21525.148729042725,32.4568,32.4568,32.3835,32.3835,21525.1487
2005-01-19 15:25:00,52.99,53.0,52.91,52.91,15792.320173066522,32.3774,32.3835,32.3285,32.3285,15792.3202
2005-01-19 15:30:00,52.91,52.91,52.85,52.89,18496.484586262843,32.3285,32.3285,32.2918,32.3163,18496.4846
2005-01-19 15:35:00,52.88,52.91,52.84,52.9,35911.30340724716,32.3102,32.3285,32.2857,32.3224,35911.3034
2005-01-19 15:40:00,52.89,52.93,52.84,52.9,14926.9875608437,32.3163,32.3407,32.2857,32.3224,14926.9876
2005-01-19 15:45:00,52.9,52.9,52.83,52.83,9843.158464034614,32.3224,32.3224,32.2796,32.2796,9843.1585
2005-01-19 15:50:00,52.84,52.86,52.83,52.86,9518.658734451054,32.2857,32.2979,32.2796,32.2979,9518.6587
2005-01-19 15:55:00,52.85,52.85,52.84,52.84,5516.495402920497,32.2918,32.2918,32.2857,32.2857,5516.4954
2005-01-20 09:30:00,52.84,52.84,52.36,52.48,24121.146565711195,32.2857,32.2857,31.9924,32.0658,24121.1466
2005-01-20 09:35:00,52.51,52.75,52.51,52.75,6273.661438615468,32.0841,32.2307,32.0841,32.2307,6273.6614
2005-01-20 09:40:00,52.76,52.76,52.54,52.62,8545.159545700379,32.2368,32.2368,32.1024,32.1513,8545.1595
2005-01-20 09:45:00,52.6,52.76,52.57,52.62,11790.156841535963,32.1391,32.2368,32.1208,32.1513,11790.1568
2005-01-20 09:50:00,52.62,52.79,52.62,52.75,15900.486749594374,32.1513,32.2552,32.1513,32.2307,15900.4867
2005-01-20 09:55:00,52.75,52.75,52.67,52.75,12871.822606814494,32.2307,32.2307,32.1819,32.2307,12871.8226
2005-01-20 10:00:00,52.74,52.78,52.73,52.77,15143.320713899404,32.2246,32.2491,32.2185,32.243,15143.3207
2005-01-20 10:05:00,52.77,52.99,52.77,52.99,16116.81990265008,32.243,32.3774,32.243,32.3774,16116.8199
2005-01-20 10:10:00,52.99,53.07,52.88,53.06,14926.9875608437,32.3774,32.4263,32.3102,32.4202,14926.9876
2005-01-20 10:15:00,53.06,53.1,53.06,53.09,12763.656030286642,32.4202,32.4446,32.4202,32.4385,12763.656
2005-01-20 10:20:00,53.08,53.16,53.08,53.09,13953.488372093025,32.4324,32.4813,32.4324,32.4385,13953.4884
2005-01-20 10:25:00,53.1,53.1,52.97,52.97,5624.66197944835,32.4446,32.4446,32.3652,32.3652,5624.662
2005-01-20 10:30:00,52.97,53.01,52.88,52.88,11032.990805840996,32.3652,32.3896,32.3102,32.3102,11032.9908
2005-01-20 10:35:00,52.87,53.05,52.86,53.05,8112.493239588966,32.3041,32.414,32.2979,32.414,8112.4932
2005-01-20 10:40:00,53.07,53.07,53.05,53.06,2595.997836668469,32.4263,32.4263,32.414,32.4202,2595.9978
2005-01-20 10:45:00,53.06,53.14,53.06,53.11,5840.995132504056,32.4202,32.469,32.4202,32.4507,5840.9951
2005-01-20 10:50:00,53.12,53.12,53.1,53.11,6922.660897782585,32.4568,32.4568,32.4446,32.4507,6922.6609
2005-01-20 10:55:00,53.09,53.11,53.06,53.06,5949.161709031909,32.4385,32.4507,32.4202,32.4202,5949.1617
2005-01-20 11:00:00,53.07,53.14,53.07,53.11,11898.323418063816,32.4263,32.469,32.4263,32.4507,11898.3234
2005-01-20 11:05:00,53.12,53.19,53.12,53.16,11357.490535424551,32.4568,32.4996,32.4568,32.4813,11357.4905
2005-01-20 11:10:00,53.17,53.17,53.14,53.14,8328.826392644673,32.4874,32.4874,32.469,32.469,8328.8264
2005-01-20 11:15:00,53.14,53.15,53.14,53.14,2163.3315305570577,32.469,32.4751,32.469,32.469,2163.3315
2005-01-20 11:20:00,53.14,53.14,53.09,53.1,3785.830178474851,32.469,32.469,32.4385,32.4446,3785.8302
2005-01-20 11:25:00,53.1,53.11,53.09,53.11,3569.4970254191453,32.4446,32.4507,32.4385,32.4507,3569.497
2005-01-20 11:30:00,53.11,53.12,53.1,53.11,4002.163331530557,32.4507,32.4568,32.4446,32.4507,4002.1633
2005-01-20 11:35:00,53.11,53.24,53.11,53.24,10059.491617090318,32.4507,32.5301,32.4507,32.5301,10059.4916
2005-01-20 11:40:00,53.22,53.23,53.2,53.2,6381.828015143321,32.5179,32.524,32.5057,32.5057,6381.828
2005-01-20 11:45:00,53.2,53.22,53.13,53.18,7787.993510005408,32.5057,32.5179,32.4629,32.4935,7787.9935
2005-01-20 11:50:00,53.18,53.18,53.02,53.02,4434.8296376419685,32.4935,32.4935,32.3957,32.3957,4434.8296
2005-01-20 11:55:00,53.03,53.11,52.98,53.06,12871.822606814494,32.4018,32.4507,32.3713,32.4202,12871.8226
2005-01-20 12:00:00,53.05,53.05,52.9,52.95,5408.328826392644,32.414,32.414,32.3224,32.3529,5408.3288
2005-01-20 12:05:00,52.95,53.01,52.95,53.0,8004.326663061114,32.3529,32.3896,32.3529,32.3835,8004.3267
2005-01-20 12:10:00,52.99,52.99,52.95,52.97,3028.664142779881,32.3774,32.3774,32.3529,32.3652,3028.6641
2005-01-20 12:15:00,52.96,52.96,52.94,52.94,3136.830719307734,32.359,32.359,32.3468,32.3468,3136.8307
2005-01-20 12:20:00,52.96,52.96,52.87,52.87,1730.6652244456463,32.359,32.359,32.3041,32.3041,1730.6652
2005-01-20 12:25:00,52.88,52.91,52.87,52.9,3893.996755002704,32.3102,32.3285,32.3041,32.3224,3893.9968
2005-01-20 12:30:00,52.89,52.97,52.88,52.97,4542.9962141698215,32.3163,32.3652,32.3102,32.3652,4542.9962
2005-01-20 12:35:00,52.96,52.96,52.93,52.93,1622.4986479177933,32.359,32.359,32.3407,32.3407,1622.4986
2005-01-20 12:40:00,52.9,52.9,52.85,52.85,2595.997836668469,32.3224,32.3224,32.2918,32.2918,2595.9978
2005-01-20 12:45:00,52.86,52.88,52.86,52.88,3136.830719307734,32.2979,32.3102,32.2979,32.3102,3136.8307
2005-01-20 12:50:00,52.88,52.89,52.88,52.88,1730.6652244456463,32.3102,32.3163,32.3102,32.3102,1730.6652
2005-01-20 12:55:00,52.88,52.88,52.87,52.87,2055.164954029205,32.3102,32.3102,32.3041,32.3041,2055.165
2005-01-20 13:00:00,52.88,52.96,52.88,52.96,21416.98215251488,32.3102,32.359,32.3102,32.359,21416.9822
2005-01-20 13:05:00,52.96,52.99,52.94,52.99,3677.6636019469984,32.359,32.3774,32.3468,32.3774,3677.6636
2005-01-20 13:10:00,52.98,52.99,52.84,52.9,83829.096809086,32.3713,32.3774,32.2857,32.3224,83829.0968
2005-01-20 13:15:00,52.9,52.9,52.8,52.8,23255.81395348837,32.3224,32.3224,32.2613,32.2613,23255.814
2005-01-20 13:20:00,52.8,52.85,52.8,52.84,11465.657111952409,32.2613,32.2918,32.2613,32.2857,11465.6571
2005-01-20 13:25:00,52.84,52.89,52.84,52.88,3028.664142779881,32.2857,32.3163,32.2857,32.3102,3028.6641
2005-01-20 13:30:00,52.88,52.89,52.87,52.89,1730.6652244456463,32.3102,32.3163,32.3041,32.3163,1730.6652
2005-01-20 13:35:00,52.89,52.96,52.88,52.95,8112.493239588966,32.3163,32.359,32.3102,32.3529,8112.4932
2005-01-20 13:40:00,52.96,53.0,52.95,52.97,7463.49378042185,32.359,32.3835,32.3529,32.3652,7463.4938
2005-01-20 13:45:00,52.97,52.98,52.96,52.96,2379.6646836127634,32.3652,32.3713,32.359,32.359,2379.6647
2005-01-20 13:50:00,52.96,52.96,52.91,52.92,3136.830719307734,32.359,32.359,32.3285,32.3346,3136.8307
2005-01-20 13:55:00,52.91,52.92,52.89,52.91,1946.998377501352,32.3285,32.3346,32.3163,32.3285,1946.9984
2005-01-20 14:00:00,52.92,52.99,52.92,52.99,5624.66197944835,32.3346,32.3774,32.3346,32.3774,5624.662
2005-01-20 14:05:00,52.99,53.03,52.96,53.03,5624.66197944835,32.3774,32.4018,32.359,32.4018,5624.662
2005-01-20 14:10:00,53.03,53.07,53.03,53.05,4218.496484586262,32.4018,32.4263,32.4018,32.414,4218.4965
2005-01-20 14:15:00,53.05,53.17,53.05,53.16,12114.656571119524,32.414,32.4874,32.414,32.4813,12114.6566
2005-01-20 14:20:00,53.17,53.2,53.17,53.17,8112.493239588966,32.4874,32.5057,32.4874,32.4874,8112.4932
2005-01-20 14:25:00,53.17,53.18,53.12,53.12,15575.987020010816,32.4874,32.4935,32.4568,32.4568,15575.987
2005-01-20 14:30:00,53.13,53.25,53.13,53.24,10383.991346673878,32.4629,32.5362,32.4629,32.5301,10383.9913
2005-01-20 14:35:00,53.23,53.23,53.16,53.16,9626.825310978908,32.524,32.524,32.4813,32.4813,9626.8253
2005-01-20 14:40:00,53.15,53.26,53.15,53.26,12763.656030286642,32.4751,32.5424,32.4751,32.5424,12763.656
2005-01-20 14:45:00,53.27,53.29,53.16,53.17,11573.82368848026,32.5485,32.5607,32.4813,32.4874,11573.8237
2005-01-20 14:50:00,53.16,53.28,53.16,53.28,3353.16387236344,32.4813,32.5546,32.4813,32.5546,3353.1639
2005-01-20 14:55:00,53.27,53.34,53.19,53.27,30827.474310438072,32.5485,32.5912,32.4996,32.5485,30827.4743
2005-01-20 15:00:00,53.27,53.3,53.17,53.18,16441.31963223364,32.5485,32.5668,32.4874,32.4935,16441.3196
2005-01-20 15:05:00,53.19,53.2,53.19,53.19,4759.329367225527,32.4996,32.5057,32.4996,32.4996,4759.3294
2005-01-20 15:10:00,53.19,53.27,53.19,53.25,13737.155219037317,32.4996,32.5485,32.4996,32.5362,13737.1552
2005-01-20 15:15:00,53.25,53.26,53.18,53.2,8761.492698756085,32.5362,32.5424,32.4935,32.5057,8761.4927
2005-01-20 15:20:00,53.2,53.26,53.2,53.21,17306.65224445646,32.5057,32.5424,32.5057,32.5118,17306.6522
2005-01-20 15:25:00,53.21,53.21,53.11,53.11,14926.9875608437,32.5118,32.5118,32.4507,32.4507,14926.9876
2005-01-20 15:30:00,53.12,53.13,53.07,53.09,13628.988642509465,32.4568,32.4629,32.4263,32.4385,13628.9886
2005-01-20 15:35:00,53.09,53.15,53.09,53.13,7679.826933477555,32.4385,32.4751,32.4385,32.4629,7679.8269
2005-01-20 15:40:00,53.13,53.13,53.03,53.05,14169.821525148727,32.4629,32.4629,32.4018,32.414,14169.8215
2005-01-20 15:45:00,53.04,53.04,53.0,53.0,23039.480800432662,32.4079,32.4079,32.3835,32.3835,23039.4808
2005-01-20 15:50:00,53.0,53.01,52.99,53.0,7571.660356949702,32.3835,32.3896,32.3774,32.3835,7571.6604
2005-01-20 15:55:00,53.0,53.04,52.96,53.04,30935.640886965928,32.3835,32.4079,32.359,32.4079,30935.6409
2005-01-21 09:30:00,52.95,53.02,52.95,52.98,29529.47539210384,32.3529,32.3957,32.3529,32.3713,29529.4754
2005-01-21 09:35:00,52.99,53.19,52.97,53.12,14602.48783126014,32.3774,32.4996,32.3652,32.4568,14602.4878
2005-01-21 09:40:00,53.09,53.09,52.86,52.96,7463.49378042185,32.4385,32.4385,32.2979,32.359,7463.4938
2005-01-21 09:45:00,53.02,53.02,52.96,52.96,7896.160086533261,32.3957,32.3957,32.359,32.359,7896.1601
2005-01-21 09:50:00,52.98,53.01,52.91,53.01,10924.824229313142,32.3713,32.3896,32.3285,32.3896,10924.8242
2005-01-21 09:55:00,53.01,53.07,53.0,53.07,5300.162249864791,32.3896,32.4263,32.3835,32.4263,5300.1622
2005-01-21 10:00:00,53.08,53.11,52.88,52.93,8761.492698756085,32.4324,32.4507,32.3102,32.3407,8761.4927
2005-01-21 10:05:00,52.97,53.0,52.93,52.94,2704.164413196322,32.3652,32.3835,32.3407,32.3468,2704.1644
2005-01-21 10:10:00,52.93,52.93,52.79,52.79,5840.995132504056,32.3407,32.3407,32.2552,32.2552,5840.9951
2005-01-21 10:15:00,52.78,52.8,52.7,52.79,16008.653326122228,32.2491,32.2613,32.2002,32.2552,16008.6533
2005-01-21 10:20:00,52.77,53.03,52.74,52.93,19037.317468902107,32.243,32.4018,32.2246,32.3407,19037.3175
2005-01-21 10:25:00,52.93,53.02,52.88,52.94,10383.991346673878,32.3407,32.3957,32.3102,32.3468,10383.9913
2005-01-21 10:30:00,52.96,53.0,52.87,52.99,12222.823147647376,32.359,32.3835,32.3041,32.3774,12222.8231
2005-01-21 10:35:00,52.97,52.97,52.82,52.82,5516.495402920497,32.3652,32.3652,32.2735,32.2735,5516.4954
2005-01-21 10:40:00,52.81,52.91,52.81,52.91,3353.16387236344,32.2674,32.3285,32.2674,32.3285,3353.1639
2005-01-21 10:45:00,52.92,52.92,52.83,52.85,5732.828555976204,32.3346,32.3346,32.2796,32.2918,5732.8286
2005-01-21 10:50:00,52.85,52.89,52.85,52.86,3785.830178474851,32.2918,32.3163,32.2918,32.2979,3785.8302
2005-01-21 10:55:00,52.84,52.86,52.83,52.86,5300.162249864791,32.2857,32.2979,32.2796,32.2979,5300.1622
2005-01-21 11:00:00,52.9,52.93,52.79,52.83,5408.328826392644,32.3224,32.3407,32.2552,32.2796,5408.3288
2005-01-21 11:05:00,52.82,52.84,52.82,52.84,5191.995673336939,32.2735,32.2857,32.2735,32.2857,5191.9957
2005-01-21 11:10:00,52.84,52.89,52.84,52.88,3244.9972958355866,32.2857,32.3163,32.2857,32.3102,3244.9973
2005-01-21 11:15:00,52.88,52.92,52.88,52.89,2487.8312601406165,32.3102,32.3346,32.3102,32.3163,2487.8313
2005-01-21 11:20:00,52.9,52.96,52.84,52.94,10924.824229313142,32.3224,32.359,32.2857,32.3468,10924.8242
2005-01-21 11:25:00,52.96,52.96,52.91,52.94,7896.160086533261,32.359,32.359,32.3285,32.3468,7896.1601
2005-01-21 11:30:00,52.95,52.95,52.9,52.9,5408.328826392644,32.3529,32.3529,32.3224,32.3224,5408.3288
2005-01-21 11:35:00,52.9,52.92,52.85,52.85,2487.8312601406165,32.3224,32.3346,32.2918,32.2918,2487.8313
2005-01-21 11:40:00,52.84,52.87,52.81,52.85,9518.658734451054,32.2857,32.3041,32.2674,32.2918,9518.6587
2005-01-21 11:45:00,52.85,52.86,52.78,52.78,8977.82585181179,32.2918,32.2979,32.2491,32.2491,8977.8259
2005-01-21 11:50:00,52.79,52.96,52.76,52.96,9085.992428339645,32.2552,32.359,32.2368,32.359,9085.9924
2005-01-21 11:55:00,52.93,52.93,52.86,52.86,5516.495402920497,32.3407,32.3407,32.2979,32.2979,5516.4954
2005-01-21 12:00:00,52.86,52.87,52.76,52.77,5949.161709031909,32.2979,32.3041,32.2368,32.243,5949.1617
2005-01-21 12:05:00,52.78,52.8,52.76,52.78,8112.493239588966,32.2491,32.2613,32.2368,32.2491,8112.4932
2005-01-21 12:10:00,52.78,52.79,52.76,52.76,5300.162249864791,32.2491,32.2552,32.2368,32.2368,5300.1622
2005-01-21 12:15:00,52.77,52.84,52.76,52.84,5191.995673336939,32.243,32.2857,32.2368,32.2857,5191.9957
2005-01-21 12:20:00,52.84,52.86,52.84,52.84,3677.6636019469984,32.2857,32.2979,32.2857,32.2857,3677.6636
2005-01-21 12:25:00,52.84,52.95,52.84,52.93,10816.657652785289,32.2857,32.3529,32.2857,32.3407,10816.6577
2005-01-21 12:30:00,52.92,52.92,52.88,52.88,3028.664142779881,32.3346,32.3346,32.3102,32.3102,3028.6641
2005-01-21 12:35:00,52.88,52.95,52.85,52.94,6922.660897782585,32.3102,32.3529,32.2918,32.3468,6922.6609
2005-01-21 12:40:00,52.94,52.95,52.94,52.95,1622.4986479177933,32.3468,32.3529,32.3468,32.3529,1622.4986
2005-01-21 12:45:00,52.94,52.99,52.94,52.99,1946.998377501352,32.3468,32.3774,32.3468,32.3774,1946.9984
2005-01-21 12:50:00,52.96,52.96,52.93,52.96,7679.826933477555,32.359,32.359,32.3407,32.359,7679.8269
2005-01-21 12:55:00,52.94,52.94,52.93,52.93,1730.6652244456463,32.3468,32.3468,32.3407,32.3407,1730.6652
2005-01-21 13:00:00,52.9,52.9,52.86,52.9,5624.66197944835,32.3224,32.3224,32.2979,32.3224,5624.662
2005-01-21 13:05:00,52.89,52.91,52.88,52.88,4975.662520281233,32.3163,32.3285,32.3102,32.3102,4975.6625
2005-01-21 13:10:00,52.87,52.93,52.87,52.93,6489.994591671173,32.3041,32.3407,32.3041,32.3407,6489.9946
2005-01-21 13:15:00,52.94,52.94,52.86,52.86,2812.330989724175,32.3468,32.3468,32.2979,32.2979,2812.331
2005-01-21 13:20:00,52.87,52.89,52.87,52.88,2920.497566252028,32.3041,32.3163,32.3041,32.3102,2920.4976
2005-01-21 13:25:00,52.86,52.86,52.75,52.8,4651.162790697675,32.2979,32.2979,32.2307,32.2613,4651.1628
2005-01-21 13:30:00,52.82,52.83,52.81,52.82,4434.8296376419685,32.2735,32.2796,32.2674,32.2735,4434.8296
2005-01-21 13:35:00,52.83,52.83,52.81,52.81,6489.994591671173,32.2796,32.2796,32.2674,32.2674,6489.9946
2005-01-21 13:40:00,52.81,52.81,52.72,52.73,10383.991346673878,32.2674,32.2674,32.2124,32.2185,10383.9913
2005-01-21 13:45:00,52.74,52.74,52.58,52.64,42942.1308815576,32.2246,32.2246,32.1269,32.1635,42942.1309
2005-01-21 13:50:00,52.62,52.62,52.53,52.59,8653.32612222823,32.1513,32.1513,32.0963,32.133,8653.3261
2005-01-21 13:55:00,52.6,52.71,52.59,52.71,14061.654948620877,32.1391,32.2063,32.133,32.2063,14061.6549
2005-01-21 14:00:00,52.67,52.72,52.67,52.7,7463.49378042185,32.1819,32.2124,32.1819,32.2002,7463.4938
2005-01-21 14:05:00,52.71,52.72,52.7,52.7,11898.323418063816,32.2063,32.2124,32.2002,32.2002,11898.3234
2005-01-21 14:10:00,52.69,52.69,52.62,52.62,3569.4970254191453,32.1941,32.1941,32.1513,32.1513,3569.497
2005-01-21 14:15:00,52.62,52.69,52.62,52.68,17198.48566792861,32.1513,32.1941,32.1513,32.188,17198.4857
2005-01-21 14:20:00,52.68,52.72,52.66,52.71,11681.990265008111,32.188,32.2124,32.1757,32.2063,11681.9903
2005-01-21 14:25:00,52.72,52.74,52.65,52.71,27582.47701460249,32.2124,32.2246,32.1696,32.2063,27582.477
2005-01-21 14:30:00,52.7,52.7,52.63,52.63,6706.327744726879,32.2002,32.2002,32.1574,32.1574,6706.3277
2005-01-21 14:35:00,52.62,52.67,52.61,52.65,3028.664142779881,32.1513,32.1819,32.1452,32.1696,3028.6641
2005-01-21 14:40:00,52.65,52.66,52.65,52.66,2271.4981070849108,32.1696,32.1757,32.1696,32.1757,2271.4981
2005-01-21 14:45:00,52.65,52.65,52.63,52.63,4651.162790697675,32.1696,32.1696,32.1574,32.1574,4651.1628
2005-01-21 14:50:00,52.63,52.63,52.61,52.61,3136.830719307734,32.1574,32.1574,32.1452,32.1452,3136.8307
2005-01-21 14:55:00,52.61,52.61,52.58,52.59,11032.990805840996,32.1452,32.1452,32.1269,32.133,11032.9908
2005-01-21 15:00:00,52.58,52.61,52.54,52.55,14926.9875608437,32.1269,32.1452,32.1024,32.1085,14926.9876
2005-01-21 15:05:00,52.59,52.59,52.47,52.47,11032.990805840996,32.133,32.133,32.0597,32.0597,11032.9908
2005-01-21 15:10:00,52.47,52.47,52.38,52.46,24337.4797187669,32.0597,32.0597,32.0047,32.0535,24337.4797
2005-01-21 15:15:00,52.46,52.48,52.45,52.48,5732.828555976204,32.0535,32.0658,32.0474,32.0658,5732.8286
2005-01-21 15:20:00,52.47,52.66,52.47,52.62,23363.980530016222,32.0597,32.1757,32.0597,32.1513,23363.9805
2005-01-21 15:25:00,52.62,52.63,52.58,52.58,9085.992428339645,32.1513,32.1574,32.1269,32.1269,9085.9924
2005-01-21 15:30:00,52.58,52.59,52.5,52.51,12222.823147647376,32.1269,32.133,32.078,32.0841,12222.8231
2005-01-21 15:35:00,52.51,52.55,52.51,52.52,5732.828555976204,32.0841,32.1085,32.0841,32.0902,5732.8286
2005-01-21 15:40:00,52.54,52.54,52.43,52.47,12547.322877230936,32.1024,32.1024,32.0352,32.0597,12547.3229
2005-01-21 15:45:00,52.45,52.47,52.43,52.45,8545.159545700379,32.0474,32.0597,32.0352,32.0474,8545.1595
2005-01-21 15:50:00,52.44,52.47,52.43,52.43,11357.490535424551,32.0413,32.0597,32.0352,32.0352,11357.4905
2005-01-21 15:55:00,52.44,52.46,52.42,52.44,8761.492698756085,32.0413,32.0535,32.0291,32.0413,8761.4927
2005-01-24 09:30:00,52.56,52.57,52.56,52.57,8220.65981611682,32.1146,32.1208,32.1146,32.1208,8220.6598
2005-01-24 09:35:00,52.56,52.76,52.56,52.75,6598.161168199026,32.1146,32.2368,32.1146,32.2307,6598.1612
2005-01-24 09:40:00,52.76,52.78,52.61,52.61,14169.821525148727,32.2368,32.2491,32.1452,32.1452,14169.8215
2005-01-24 09:45:00,52.61,52.65,52.59,52.59,5516.495402920497,32.1452,32.1696,32.133,32.133,5516.4954
2005-01-24 09:50:00,52.58,52.58,52.45,52.51,9194.159004867495,32.1269,32.1269,32.0474,32.0841,9194.159
2005-01-24 09:55:00,52.51,52.53,52.32,52.35,8977.82585181179,32.0841,32.0963,31.968,31.9863,8977.8259
2005-01-24 10:00:00,52.35,52.36,52.33,52.36,6381.828015143321,31.9863,31.9924,31.9741,31.9924,6381.828
2005-01-24 10:05:00,52.33,52.35,52.26,52.27,6273.661438615468,31.9741,31.9863,31.9313,31.9375,6273.6614
2005-01-24 10:10:00,52.25,52.26,52.2,52.23,19361.817198485667,31.9252,31.9313,31.8947,31.913,19361.8172
2005-01-24 10:15:00,52.24,52.45,52.23,52.45,10275.824770146024,31.9191,32.0474,31.913,32.0474,10275.8248
2005-01-24 10:20:00,52.43,52.44,52.37,52.37,12655.489453758788,32.0352,32.0413,31.9986,31.9986,12655.4895
2005-01-24 10:25:00,52.35,52.35,52.34,52.35,1946.998377501352,31.9863,31.9863,31.9802,31.9863,1946.9984
2005-01-24 10:30:00,52.31,52.42,52.31,52.42,7138.994050838291,31.9619,32.0291,31.9619,32.0291,7138.9941
2005-01-24 10:35:00,52.42,52.47,52.35,52.36,11141.157382368849,32.0291,32.0597,31.9863,31.9924,11141.1574
2005-01-24 10:40:00,52.37,52.43,52.35,52.43,5083.829096809086,31.9986,32.0352,31.9863,32.0352,5083.8291
2005-01-24 10:45:00,52.43,52.43,52.36,52.36,2920.497566252028,32.0352,32.0352,31.9924,31.9924,2920.4976
2005-01-24 10:50:00,52.35,52.35,52.28,52.28,4110.32990805841,31.9863,31.9863,31.9436,31.9436,4110.3299
2005-01-24 10:55:00,52.28,52.29,52.22,52.28,6706.327744726879,31.9436,31.9497,31.9069,31.9436,6706.3277
2005-01-24 11:00:00,52.29,52.42,52.28,52.35,6706.327744726879,31.9497,32.0291,31.9436,31.9863,6706.3277
2005-01-24 11:05:00,52.35,52.36,52.31,52.35,4975.662520281233,31.9863,31.9924,31.9619,31.9863,4975.6625
2005-01-24 11:10:00,52.35,52.47,52.35,52.41,6489.994591671173,31.9863,32.0597,31.9863,32.023,6489.9946
2005-01-24 11:15:00,52.42,52.53,52.42,52.52,5408.328826392644,32.0291,32.0963,32.0291,32.0902,5408.3288
2005-01-24 11:20:00,52.57,52.59,52.52,52.56,11357.490535424551,32.1208,32.133,32.0902,32.1146,11357.4905
2005-01-24 11:25:00,52.56,52.58,52.52,52.54,6381.828015143321,32.1146,32.1269,32.0902,32.1024,6381.828
2005-01-24 11:30:00,52.54,52.55,52.5,52.51,12439.156300703082,32.1024,32.1085,32.078,32.0841,12439.1563
2005-01-24 11:35:00,52.51,52.6,52.45,52.46,15684.153596538668,32.0841,32.1391,32.0474,32.0535,15684.1536
2005-01-24 11:40:00,52.42,52.45,52.35,52.38,7463.49378042185,32.0291,32.0474,31.9863,32.0047,7463.4938
2005-01-24 11:45:00,52.42,52.46,52.35,52.42,7247.160627366144,32.0291,32.0535,31.9863,32.0291,7247.1606
2005-01-24 11:50:00,52.42,52.44,52.4,52.41,2163.3315305570577,32.0291,32.0413,32.0169,32.023,2163.3315
2005-01-24 11:55:00,52.4,52.41,52.39,52.4,2812.330989724175,32.0169,32.023,32.0108,32.0169,2812.331
2005-01-24 12:00:00,52.4,52.53,52.39,52.48,9843.158464034614,32.0169,32.0963,32.0108,32.0658,9843.1585
2005-01-24 12:05:00,52.43,52.46,52.41,52.42,8977.82585181179,32.0352,32.0535,32.023,32.0291,8977.8259
2005-01-24 12:10:00,52.36,52.37,52.34,52.36,6381.828015143321,31.9924,31.9986,31.9802,31.9924,6381.828
2005-01-24 12:15:00,52.36,52.36,52.33,52.35,5191.995673336939,31.9924,31.9924,31.9741,31.9863,5191.9957
2005-01-24 12:20:00,52.35,52.35,52.23,52.23,9410.4921579232,31.9863,31.9863,31.913,31.913,9410.4922
2005-01-24 12:25:00,52.23,52.31,52.22,52.22,4434.8296376419685,31.913,31.9619,31.9069,31.9069,4434.8296
2005-01-24 12:30:00,52.23,52.31,52.19,52.3,6057.328285559762,31.913,31.9619,31.8886,31.9558,6057.3283
2005-01-24 12:35:00,52.31,52.31,52.23,52.28,3893.996755002704,31.9619,31.9619,31.913,31.9436,3893.9968
2005-01-24 12:40:00,52.29,52.34,52.29,52.32,3028.664142779881,31.9497,31.9802,31.9497,31.968,3028.6641
2005-01-24 12:45:00,52.32,52.42,52.3,52.42,5624.66197944835,31.968,32.0291,31.9558,32.0291,5624.662
2005-01-24 12:50:00,52.39,52.39,52.36,52.38,2595.997836668469,32.0108,32.0108,31.9924,32.0047,2595.9978
2005-01-24 12:55:00,52.36,52.36,52.31,52.31,1730.6652244456463,31.9924,31.9924,31.9619,31.9619,1730.6652
2005-01-24 13:00:00,52.32,52.47,52.32,52.39,6814.494321254732,31.968,32.0597,31.968,32.0108,6814.4943
2005-01-24 13:05:00,52.43,52.43,52.38,52.38,3353.16387236344,32.0352,32.0352,32.0047,32.0047,3353.1639
2005-01-24 13:10:00,52.38,52.42,52.37,52.42,3785.830178474851,32.0047,32.0291,31.9986,32.0291,3785.8302
2005-01-24 13:15:00,52.42,52.42,52.31,52.32,8220.65981611682,32.0291,32.0291,31.9619,31.968,8220.6598
2005-01-24 13:20:00,52.33,52.33,52.29,52.29,12114.656571119524,31.9741,31.9741,31.9497,31.9497,12114.6566
2005-01-24 13:25:00,52.29,52.32,52.28,52.32,3893.996755002704,31.9497,31.968,31.9436,31.968,3893.9968
2005-01-24 13:30:00,52.32,52.33,52.31,52.32,11249.3239588967,31.968,31.9741,31.9619,31.968,11249.324
2005-01-24 13:35:00,52.31,52.31,52.23,52.23,3028.664142779881,31.9619,31.9619,31.913,31.913,3028.6641
2005-01-24 13:40:00,52.26,52.26,52.24,52.26,3893.996755002704,31.9313,31.9313,31.9191,31.9313,3893.9968
2005-01-24 13:45:00,52.26,52.26,52.23,52.23,1297.9989183342348,31.9313,31.9313,31.913,31.913,1297.9989
2005-01-24 13:50:00,52.24,52.29,52.24,52.28,1189.8323418063817,31.9191,31.9497,31.9191,31.9436,1189.8323
2005-01-24 13:55:00,52.27,52.27,52.19,52.19,7355.327203893997,31.9375,31.9375,31.8886,31.8886,7355.3272
2005-01-24 14:00:00,52.17,52.24,52.17,52.23,9194.159004867495,31.8764,31.9191,31.8764,31.913,9194.159
2005-01-24 14:05:00,52.22,52.22,52.18,52.2,5191.995673336939,31.9069,31.9069,31.8825,31.8947,5191.9957
2005-01-24 14:10:00,52.19,52.21,52.17,52.18,2487.8312601406165,31.8886,31.9008,31.8764,31.8825,2487.8313
2005-01-24 14:15:00,52.18,52.2,52.14,52.17,6057.328285559762,31.8825,31.8947,31.858,31.8764,6057.3283
2005-01-24 14:20:00,52.17,52.18,52.14,52.14,3244.9972958355866,31.8764,31.8825,31.858,31.858,3244.9973
2005-01-24 14:25:00,52.15,52.15,52.08,52.09,5191.995673336939,31.8641,31.8641,31.8214,31.8275,5191.9957
2005-01-24 14:30:00,52.09,52.09,52.04,52.06,5408.328826392644,31.8275,31.8275,31.7969,31.8091,5408.3288
2005-01-24 14:35:00,52.06,52.12,52.04,52.12,5300.162249864791,31.8091,31.8458,31.7969,31.8458,5300.1622
2005-01-24 14:40:00,52.17,52.17,52.03,52.03,6706.327744726879,31.8764,31.8764,31.7908,31.7908,6706.3277
2005-01-24 14:45:00,52.06,52.1,52.04,52.05,5840.995132504056,31.8091,31.8336,31.7969,31.803,5840.9951
2005-01-24 14:50:00,52.08,52.1,52.01,52.01,3461.3304488912927,31.8214,31.8336,31.7786,31.7786,3461.3304
2005-01-24 14:55:00,52.0,52.0,51.91,52.0,10924.824229313142,31.7725,31.7725,31.7175,31.7725,10924.8242
2005-01-24 15:00:00,52.0,52.02,51.97,51.98,4218.496484586262,31.7725,31.7847,31.7542,31.7603,4218.4965
2005-01-24 15:05:00,51.98,52.1,51.96,52.1,8328.826392644673,31.7603,31.8336,31.748,31.8336,8328.8264
2005-01-24 15:10:00,52.08,52.08,51.99,52.01,6057.328285559762,31.8214,31.8214,31.7664,31.7786,6057.3283
2005-01-24 15:15:00,52.01,52.13,52.01,52.08,6922.660897782585,31.7786,31.8519,31.7786,31.8214,6922.6609
2005-01-24 15:20:00,52.09,52.09,51.98,51.99,4326.663061114115,31.8275,31.8275,31.7603,31.7664,4326.6631
2005-01-24 15:25:00,52.0,52.0,51.98,52.0,3244.9972958355866,31.7725,31.7725,31.7603,31.7725,3244.9973
2005-01-24 15:30:00,52.05,52.07,51.89,51.99,16333.153055705789,31.803,31.8153,31.7053,31.7664,16333.1531
2005-01-24 15:35:00,51.96,51.98,51.93,51.98,6381.828015143321,31.748,31.7603,31.7297,31.7603,6381.828
2005-01-24 15:40:00,51.98,51.98,51.9,51.91,9951.325040562466,31.7603,31.7603,31.7114,31.7175,9951.325
2005-01-24 15:45:00,51.91,51.92,51.78,51.8,21633.315305570577,31.7175,31.7236,31.6381,31.6503,21633.3153
2005-01-24 15:50:00,51.8,51.82,51.78,51.79,8653.32612222823,31.6503,31.6625,31.6381,31.6442,8653.3261
2005-01-24 15:55:00,51.81,51.82,51.76,51.78,15467.820443482964,31.6564,31.6625,31.6258,31.6381,15467.8204
2005-01-25 09:30:00,52.18,52.25,52.05,52.25,21308.81557598702,31.8825,31.9252,31.803,31.9252,21308.8156
2005-01-25 09:35:00,52.17,52.44,52.17,52.41,9734.99188750676,31.8764,32.0413,31.8764,32.023,9734.9919
2005-01-25 09:40:00,52.43,52.71,52.43,52.7,24012.979989183343,32.0352,32.2063,32.0352,32.2002,24012.98
2005-01-25 09:45:00,52.72,52.84,52.59,52.84,34505.13791238507,32.2124,32.2857,32.133,32.2857,34505.1379
2005-01-25 09:50:00,52.84,52.87,52.71,52.74,12006.489994591671,32.2857,32.3041,32.2063,32.2246,12006.49
2005-01-25 09:55:00,52.74,52.74,52.56,52.56,4110.32990805841,32.2246,32.2246,32.1146,32.1146,4110.3299
2005-01-25 10:00:00,52.59,52.7,52.53,52.55,21092.48242293132,32.133,32.2002,32.0963,32.1085,21092.4824
2005-01-25 10:05:00,52.56,52.56,52.47,52.49,4759.329367225527,32.1146,32.1146,32.0597,32.0719,4759.3294
2005-01-25 10:10:00,52.5,52.57,52.44,52.56,18280.15143320714,32.078,32.1208,32.0413,32.1146,18280.1514
2005-01-25 10:15:00,52.55,52.69,52.54,52.69,8653.32612222823,32.1085,32.1941,32.1024,32.1941,8653.3261
2005-01-25 10:20:00,52.7,52.7,52.54,52.6,7463.49378042185,32.2002,32.2002,32.1024,32.1391,7463.4938
2005-01-25 10:25:00,52.66,52.7,52.54,52.6,12439.156300703082,32.1757,32.2002,32.1024,32.1391,12439.1563
2005-01-25 10:30:00,52.63,52.72,52.63,52.68,3136.830719307734,32.1574,32.2124,32.1574,32.188,3136.8307
2005-01-25 10:35:00,52.65,52.65,52.63,52.65,1406.1654948620876,32.1696,32.1696,32.1574,32.1696,1406.1655
2005-01-25 10:40:00,52.65,52.65,52.61,52.64,3785.830178474851,32.1696,32.1696,32.1452,32.1635,3785.8302
2005-01-25 10:45:00,52.62,52.64,52.57,52.57,3569.4970254191453,32.1513,32.1635,32.1208,32.1208,3569.497
2005-01-25 10:50:00,52.59,52.59,52.37,52.47,24229.313142239047,32.133,32.133,31.9986,32.0597,24229.3131
2005-01-25 10:55:00,52.47,52.47,52.37,52.42,13196.322336398052,32.0597,32.0597,31.9986,32.0291,13196.3223
2005-01-25 11:00:00,52.42,52.44,52.42,52.43,9843.158464034614,32.0291,32.0413,32.0291,32.0352,9843.1585
2005-01-25 11:05:00,52.43,52.46,52.39,52.42,8328.826392644673,32.0352,32.0535,32.0108,32.0291,8328.8264
2005-01-25 11:10:00,52.39,52.42,52.3,52.32,13628.988642509465,32.0108,32.0291,31.9558,31.968,13628.9886
2005-01-25 11:15:00,52.32,52.33,52.29,52.33,4110.32990805841,31.968,31.9741,31.9497,31.9741,4110.3299
2005-01-25 11:20:00,52.35,52.41,52.35,52.41,4002.163331530557,31.9863,32.023,31.9863,32.023,4002.1633
2005-01-25 11:25:00,52.4,52.53,52.37,52.51,7138.994050838291,32.0169,32.0963,31.9986,32.0841,7138.9941
2005-01-25 11:30:00,52.48,52.48,52.4,52.4,1406.1654948620876,32.0658,32.0658,32.0169,32.0169,1406.1655
2005-01-25 11:35:00,52.37,52.37,52.29,52.29,4651.162790697675,31.9986,31.9986,31.9497,31.9497,4651.1628
2005-01-25 11:40:00,52.27,52.28,52.24,52.24,4110.32990805841,31.9375,31.9436,31.9191,31.9191,4110.3299
2005-01-25 11:45:00,52.23,52.23,52.22,52.23,3569.4970254191453,31.913,31.913,31.9069,31.913,3569.497
2005-01-25 11:50:00,52.23,52.26,52.16,52.23,8545.159545700379,31.913,31.9313,31.8702,31.913,8545.1595
2005-01-25 11:55:00,52.24,52.26,52.2,52.2,2163.3315305570577,31.9191,31.9313,31.8947,31.8947,2163.3315
2005-01-25 12:00:00,52.22,52.28,52.17,52.28,3893.996755002704,31.9069,31.9436,31.8764,31.9436,3893.9968
2005-01-25 12:05:00,52.23,52.27,52.21,52.24,11681.990265008111,31.913,31.9375,31.9008,31.9191,11681.9903
2005-01-25 12:10:00,52.26,52.27,52.23,52.25,5191.995673336939,31.9313,31.9375,31.913,31.9252,5191.9957
2005-01-25 12:15:00,52.25,52.29,52.25,52.29,1622.4986479177933,31.9252,31.9497,31.9252,31.9497,1622.4986
2005-01-25 12:20:00,52.29,52.36,52.29,52.36,3677.6636019469984,31.9497,31.9924,31.9497,31.9924,3677.6636
2005-01-25 12:25:00,52.33,52.35,52.3,52.32,2704.164413196322,31.9741,31.9863,31.9558,31.968,2704.1644
2005-01-25 12:30:00,52.37,52.39,52.35,52.39,2271.4981070849108,31.9986,32.0108,31.9863,32.0108,2271.4981
2005-01-25 12:35:00,52.39,52.41,52.38,52.38,2163.3315305570577,32.0108,32.023,32.0047,32.0047,2163.3315
2005-01-25 12:40:00,52.38,52.51,52.38,52.48,6706.327744726879,32.0047,32.0841,32.0047,32.0658,6706.3277
2005-01-25 12:45:00,52.48,52.49,52.47,52.47,4002.163331530557,32.0658,32.0719,32.0597,32.0597,4002.1633
2005-01-25 12:50:00,52.46,52.47,52.42,52.42,1189.8323418063817,32.0535,32.0597,32.0291,32.0291,1189.8323
2005-01-25 12:55:00,52.42,52.44,52.4,52.43,3569.4970254191453,32.0291,32.0413,32.0169,32.0352,3569.497
2005-01-25 13:00:00,52.42,52.44,52.39,52.44,2920.497566252028,32.0291,32.0413,32.0108,32.0413,2920.4976
2005-01-25 13:05:00,52.51,52.57,52.47,52.57,3893.996755002704,32.0841,32.1208,32.0597,32.1208,3893.9968
2005-01-25 13:10:00,52.57,52.57,52.57,52.57,648.9994591671174,32.1208,32.1208,32.1208,32.1208,648.9995
2005-01-25 13:15:00,52.57,52.57,52.53,52.55,2055.164954029205,32.1208,32.1208,32.0963,32.1085,2055.165
2005-01-25 13:20:00,52.54,52.61,52.53,52.61,4002.163331530557,32.1024,32.1452,32.0963,32.1452,4002.1633
2005-01-25 13:25:00,52.59,52.61,52.58,52.61,4002.163331530557,32.133,32.1452,32.1269,32.1452,4002.1633
2005-01-25 13:30:00,52.62,52.62,52.53,52.53,2920.497566252028,32.1513,32.1513,32.0963,32.0963,2920.4976
2005-01-25 13:35:00,52.57,52.57,52.52,52.53,1622.4986479177933,32.1208,32.1208,32.0902,32.0963,1622.4986
2005-01-25 13:40:00,52.53,52.53,52.51,52.52,4326.663061114115,32.0963,32.0963,32.0841,32.0902,4326.6631
2005-01-25 13:45:00,52.52,52.52,52.52,52.52,757.1660356949702,32.0902,32.0902,32.0902,32.0902,757.166
2005-01-25 13:50:00,52.53,52.59,52.53,52.58,2379.6646836127634,32.0963,32.133,32.0963,32.1269,2379.6647
2005-01-25 13:55:00,52.58,52.61,52.56,52.56,4002.163331530557,32.1269,32.1452,32.1146,32.1146,4002.1633
2005-01-25 14:00:00,52.56,52.57,52.51,52.51,4434.8296376419685,32.1146,32.1208,32.0841,32.0841,4434.8296
2005-01-25 14:05:00,52.51,52.54,52.48,52.54,4759.329367225527,32.0841,32.1024,32.0658,32.1024,4759.3294
2005-01-25 14:10:00,52.53,52.57,52.53,52.57,2920.497566252028,32.0963,32.1208,32.0963,32.1208,2920.4976
2005-01-25 14:15:00,52.59,52.59,52.53,52.53,3785.830178474851,32.133,32.133,32.0963,32.0963,3785.8302
2005-01-25 14:20:00,52.53,52.53,52.5,52.53,2704.164413196322,32.0963,32.0963,32.078,32.0963,2704.1644
2005-01-25 14:25:00,52.53,52.54,52.5,52.5,4759.329367225527,32.0963,32.1024,32.078,32.078,4759.3294
2005-01-25 14:30:00,52.51,52.56,52.51,52.54,7138.994050838291,32.0841,32.1146,32.0841,32.1024,7138.9941
2005-01-25 14:35:00,52.54,52.72,52.54,52.65,47052.46078961601,32.1024,32.2124,32.1024,32.1696,47052.4608
2005-01-25 14:40:00,52.66,52.69,52.65,52.67,15143.320713899404,32.1757,32.1941,32.1696,32.1819,15143.3207
2005-01-25 14:45:00,52.68,52.72,52.66,52.67,13628.988642509465,32.188,32.2124,32.1757,32.1819,13628.9886
2005-01-25 14:50:00,52.68,52.91,52.67,52.79,34180.638182801515,32.188,32.3285,32.1819,32.2552,34180.6382
2005-01-25 14:55:00,52.79,52.79,52.72,52.73,8761.492698756085,32.2552,32.2552,32.2124,32.2185,8761.4927
2005-01-25 15:00:00,52.73,52.76,52.69,52.72,7030.8274743104375,32.2185,32.2368,32.1941,32.2124,7030.8275
2005-01-25 15:05:00,52.72,52.73,52.7,52.7,6057.328285559762,32.2124,32.2185,32.2002,32.2002,6057.3283
2005-01-25 15:10:00,52.7,52.71,52.62,52.63,27690.64359113034,32.2002,32.2063,32.1513,32.1574,27690.6436
2005-01-25 15:15:00,52.6,52.6,52.39,52.4,16008.653326122228,32.1391,32.1391,32.0108,32.0169,16008.6533
2005-01-25 15:20:00,52.4,52.52,52.37,52.52,35370.470524607896,32.0169,32.0902,31.9986,32.0902,35370.4705
2005-01-25 15:25:00,52.48,52.52,52.47,52.52,11898.323418063816,32.0658,32.0902,32.0597,32.0902,11898.3234
2005-01-25 15:30:00,52.5,52.63,52.49,52.63,13304.488912925906,32.078,32.1574,32.0719,32.1574,13304.4889
2005-01-25 15:35:00,52.63,52.63,52.61,52.63,11573.82368848026,32.1574,32.1574,32.1452,32.1574,11573.8237
2005-01-25 15:40:00,52.63,52.64,52.53,52.53,11681.990265008111,32.1574,32.1635,32.0963,32.0963,11681.9903
2005-01-25 15:45:00,52.5,52.64,52.5,52.62,19361.817198485667,32.078,32.1635,32.078,32.1513,19361.8172
2005-01-25 15:50:00,52.62,52.74,52.59,52.6,25635.478637101136,32.1513,32.2246,32.133,32.1391,25635.4786
2005-01-25 15:55:00,52.63,52.69,52.56,52.6,39156.30070308274,32.1574,32.1941,32.1146,32.1391,39156.3007
2005-01-26 09:30:00,53.48,53.52,53.38,53.38,48783.12601406165,32.6768,32.7012,32.6157,32.6157,48783.126
2005-01-26 09:35:00,53.39,53.56,53.27,53.56,37533.80205516495,32.6218,32.7257,32.5485,32.7257,37533.8021
2005-01-26 09:40:00,53.56,53.56,53.32,53.39,33639.80530016225,32.7257,32.7257,32.579,32.6218,33639.8053
2005-01-26 09:45:00,53.39,53.4,53.33,53.33,12222.823147647376,32.6218,32.6279,32.5851,32.5851,12222.8231
2005-01-26 09:50:00,53.33,53.39,53.24,53.37,20984.31584640346,32.5851,32.6218,32.5301,32.6096,20984.3158
2005-01-26 09:55:00,53.37,53.42,53.3,53.39,22065.98161168199,32.6096,32.6401,32.5668,32.6218,22065.9816
2005-01-26 10:00:00,53.39,53.39,53.3,53.38,13737.155219037317,32.6218,32.6218,32.5668,32.6157,13737.1552
2005-01-26 10:05:00,53.37,53.56,53.37,53.55,31800.97349918875,32.6096,32.7257,32.6096,32.7195,31800.9735
2005-01-26 10:10:00,53.55,53.55,53.52,53.53,13845.32179556517,32.7195,32.7195,32.7012,32.7073,13845.3218
2005-01-26 10:15:00,53.54,53.62,53.53,53.57,28231.47647376961,32.7134,32.7623,32.7073,32.7318,28231.4765
2005-01-26 10:20:00,53.57,53.7,53.57,53.66,45538.128718226064,32.7318,32.8112,32.7318,32.7868,45538.1287
2005-01-26 10:25:00,53.62,53.84,53.58,53.8,30611.141157382368,32.7623,32.8967,32.7379,32.8723,30611.1412
2005-01-26 10:30:00,53.8,53.8,53.49,53.57,39805.30016224986,32.8723,32.8723,32.6829,32.7318,39805.3002
2005-01-26 10:35:00,53.57,53.85,53.57,53.84,48783.12601406165,32.7318,32.9028,32.7318,32.8967,48783.126
2005-01-26 10:40:00,53.85,53.88,53.82,53.82,13412.655489453758,32.9028,32.9212,32.8845,32.8845,13412.6555
2005-01-26 10:45:00,53.82,53.89,53.76,53.86,18929.15089237425,32.8845,32.9273,32.8479,32.909,18929.1509
2005-01-26 10:50:00,53.86,53.89,53.79,53.89,18820.984315846403,32.909,32.9273,32.8662,32.9273,18820.9843
2005-01-26 10:55:00,53.9,53.9,53.72,53.78,14926.9875608437,32.9334,32.9334,32.8234,32.8601,14926.9876
2005-01-26 11:00:00,53.75,53.75,53.57,53.57,24012.979989183343,32.8417,32.8417,32.7318,32.7318,24012.98
2005-01-26 11:05:00,53.57,53.71,53.55,53.71,18388.31800973499,32.7318,32.8173,32.7195,32.8173,18388.318
2005-01-26 11:10:00,53.69,53.79,53.61,53.61,19794.48350459708,32.8051,32.8662,32.7562,32.7562,19794.4835
2005-01-26 11:15:00,53.61,53.65,53.5,53.62,16657.652785289345,32.7562,32.7806,32.689,32.7623,16657.6528
2005-01-26 11:20:00,53.64,53.69,53.53,53.56,24878.312601406164,32.7745,32.8051,32.7073,32.7257,24878.3126
2005-01-26 11:25:00,53.53,53.63,53.53,53.61,10816.657652785289,32.7073,32.7684,32.7073,32.7562,10816.6577
2005-01-26 11:30:00,53.61,53.63,53.57,53.58,33747.9718766901,32.7562,32.7684,32.7318,32.7379,33747.9719
2005-01-26 11:35:00,53.61,53.66,53.59,53.66,7679.826933477555,32.7562,32.7868,32.744,32.7868,7679.8269
2005-01-26 11:40:00,53.68,53.68,53.61,53.67,10600.324499729582,32.799,32.799,32.7562,32.7929,10600.3245
2005-01-26 11:45:00,53.66,53.68,53.63,53.64,9951.325040562466,32.7868,32.799,32.7684,32.7745,9951.325
2005-01-26 11:50:00,53.63,53.72,53.57,53.58,95835.58680367768,32.7684,32.8234,32.7318,32.7379,95835.5868
2005-01-26 11:55:00,53.62,53.67,53.59,53.6,11032.990805840996,32.7623,32.7929,32.744,32.7501,11032.9908
2005-01-26 12:00:00,53.61,53.63,53.56,53.56,11032.990805840996,32.7562,32.7684,32.7257,32.7257,11032.9908
2005-01-26 12:05:00,53.56,53.59,53.52,53.53,13628.988642509465,32.7257,32.744,32.7012,32.7073,13628.9886
2005-01-26 12:10:00,53.53,53.54,53.47,53.47,8436.992969172525,32.7073,32.7134,32.6707,32.6707,8436.993
2005-01-26 12:15:00,53.47,53.47,53.43,53.44,5516.495402920497,32.6707,32.6707,32.6462,32.6523,5516.4954
2005-01-26 12:20:00,53.44,53.48,53.42,53.42,9085.992428339645,32.6523,32.6768,32.6401,32.6401,9085.9924
2005-01-26 12:25:00,53.41,53.5,53.38,53.44,11357.490535424551,32.634,32.689,32.6157,32.6523,11357.4905
2005-01-26 12:30:00,53.5,53.5,53.47,53.49,4542.9962141698215,32.689,32.689,32.6707,32.6829,4542.9962
2005-01-26 12:35:00,53.49,53.58,53.49,53.57,21416.98215251488,32.6829,32.7379,32.6829,32.7318,21416.9822
2005-01-26 12:40:00,53.55,53.63,53.55,53.58,22823.14764737696,32.7195,32.7684,32.7195,32.7379,22823.1476
2005-01-26 12:45:00,53.57,53.57,53.54,53.57,19794.48350459708,32.7318,32.7318,32.7134,32.7318,19794.4835
2005-01-26 12:50:00,53.59,53.66,53.59,53.6,10383.991346673878,32.744,32.7868,32.744,32.7501,10383.9913
2005-01-26 12:55:00,53.59,53.62,53.51,53.52,12006.489994591671,32.744,32.7623,32.6951,32.7012,12006.49
2005-01-26 13:00:00,53.5,53.51,53.42,53.43,6814.494321254732,32.689,32.6951,32.6401,32.6462,6814.4943
2005-01-26 13:05:00,53.42,53.47,53.38,53.41,20010.816657652784,32.6401,32.6707,32.6157,32.634,20010.8167
2005-01-26 13:10:00,53.38,53.44,53.38,53.44,8761.492698756085,32.6157,32.6523,32.6157,32.6523,8761.4927
2005-01-26 13:15:00,53.44,53.44,53.4,53.42,8869.659275283937,32.6523,32.6523,32.6279,32.6401,8869.6593
2005-01-26 13:20:00,53.42,53.44,53.4,53.4,13520.82206598161,32.6401,32.6523,32.6279,32.6279,13520.8221
2005-01-26 13:25:00,53.41,53.45,53.39,53.45,12763.656030286642,32.634,32.6584,32.6218,32.6584,12763.656
2005-01-26 13:30:00,53.46,53.49,53.45,53.49,4110.32990805841,32.6646,32.6829,32.6584,32.6829,4110.3299
2005-01-26 13:35:00,53.49,53.51,53.48,53.51,3785.830178474851,32.6829,32.6951,32.6768,32.6951,3785.8302
2005-01-26 13:40:00,53.51,53.53,53.46,53.53,16657.652785289345,32.6951,32.7073,32.6646,32.7073,16657.6528
2005-01-26 13:45:00,53.53,53.54,53.51,53.53,11790.156841535963,32.7073,32.7134,32.6951,32.7073,11790.1568
2005-01-26 13:50:00,53.53,53.57,53.53,53.57,14926.9875608437,32.7073,32.7318,32.7073,32.7318,14926.9876
2005-01-26 13:55:00,53.57,53.62,53.57,53.61,17631.15197404002,32.7318,32.7623,32.7318,32.7562,17631.152
2005-01-26 14:00:00,53.63,53.67,53.62,53.63,11898.323418063816,32.7684,32.7929,32.7623,32.7684,11898.3234
2005-01-26 14:05:00,53.66,53.67,53.65,53.65,9734.99188750676,32.7868,32.7929,32.7806,32.7806,9734.9919
2005-01-26 14:10:00,53.67,53.69,53.67,53.69,13196.322336398052,32.7929,32.8051,32.7929,32.8051,13196.3223
2005-01-26 14:15:00,53.68,53.69,53.65,53.68,12763.656030286642,32.799,32.8051,32.7806,32.799,12763.656
2005-01-26 14:20:00,53.67,53.75,53.67,53.75,16333.153055705789,32.7929,32.8417,32.7929,32.8417,16333.1531
2005-01-26 14:25:00,53.76,53.83,53.75,53.76,13737.155219037317,32.8479,32.8906,32.8417,32.8479,13737.1552
2005-01-26 14:30:00,53.74,53.74,53.69,53.7,8112.493239588966,32.8356,32.8356,32.8051,32.8112,8112.4932
2005-01-26 14:35:00,53.69,53.7,53.69,53.69,11249.3239588967,32.8051,32.8112,32.8051,32.8051,11249.324
2005-01-26 14:40:00,53.69,53.69,53.59,53.59,8977.82585181179,32.8051,32.8051,32.744,32.744,8977.8259
2005-01-26 14:45:00,53.6,53.61,53.59,53.61,8328.826392644673,32.7501,32.7562,32.744,32.7562,8328.8264
2005-01-26 14:50:00,53.61,53.61,53.58,53.59,6706.327744726879,32.7562,32.7562,32.7379,32.744,6706.3277
2005-01-26 14:55:00,53.58,53.64,53.58,53.6,23580.31368307193,32.7379,32.7745,32.7379,32.7501,23580.3137
2005-01-26 15:00:00,53.63,53.66,53.59,53.59,23255.81395348837,32.7684,32.7868,32.744,32.744,23255.814
2005-01-26 15:05:00,53.6,53.61,53.58,53.58,10600.324499729582,32.7501,32.7562,32.7379,32.7379,10600.3245
2005-01-26 15:10:00,53.58,53.58,53.54,53.55,13412.655489453758,32.7379,32.7379,32.7134,32.7195,13412.6555
2005-01-26 15:15:00,53.55,53.57,53.55,53.57,22174.14818820984,32.7195,32.7318,32.7195,32.7318,22174.1482
2005-01-26 15:20:00,53.57,53.72,53.56,53.68,18280.15143320714,32.7318,32.8234,32.7257,32.799,18280.1514
2005-01-26 15:25:00,53.67,53.67,53.57,53.6,19037.317468902107,32.7929,32.7929,32.7318,32.7501,19037.3175
2005-01-26 15:30:00,53.6,53.6,53.57,53.58,21957.815035154137,32.7501,32.7501,32.7318,32.7379,21957.815
2005-01-26 15:35:00,53.58,53.62,53.57,53.62,23796.646836127635,32.7379,32.7623,32.7318,32.7623,23796.6468
2005-01-26 15:40:00,53.61,53.62,53.61,53.62,12655.489453758788,32.7562,32.7623,32.7562,32.7623,12655.4895
2005-01-26 15:45:00,53.61,53.62,53.61,53.61,16549.486208761493,32.7562,32.7623,32.7562,32.7562,16549.4862
2005-01-26 15:50:00,53.61,53.62,53.53,53.53,26284.478096268253,32.7562,32.7623,32.7073,32.7073,26284.4781
2005-01-26 15:55:00,53.53,53.57,53.47,53.57,35911.30340724716,32.7073,32.7318,32.6707,32.7318,35911.3034
2005-01-27 09:30:00,53.53,53.59,53.39,53.54,20659.8161168199,32.7073,32.744,32.6218,32.7134,20659.8161
2005-01-27 09:35:00,53.52,53.53,53.35,53.38,10816.657652785289,32.7012,32.7073,32.5973,32.6157,10816.6577
2005-01-27 09:40:00,53.39,53.42,53.32,53.41,10492.15792320173,32.6218,32.6401,32.579,32.634,10492.1579
2005-01-27 09:45:00,53.41,53.44,53.33,53.39,6381.828015143321,32.634,32.6523,32.5851,32.6218,6381.828
2005-01-27 09:50:00,53.36,53.47,53.36,53.47,10600.324499729582,32.6035,32.6707,32.6035,32.6707,10600.3245
2005-01-27 09:55:00,53.47,53.55,53.4,53.55,10059.491617090318,32.6707,32.7195,32.6279,32.7195,10059.4916
2005-01-27 10:00:00,53.54,53.54,53.39,53.45,8977.82585181179,32.7134,32.7134,32.6218,32.6584,8977.8259
2005-01-27 10:05:00,53.45,53.63,53.45,53.49,5949.161709031909,32.6584,32.7684,32.6584,32.6829,5949.1617
2005-01-27 10:10:00,53.46,53.47,53.31,53.32,8761.492698756085,32.6646,32.6707,32.5729,32.579,8761.4927
2005-01-27 10:15:00,53.33,53.33,53.2,53.26,11141.157382368849,32.5851,32.5851,32.5057,32.5424,11141.1574
2005-01-27 10:20:00,53.26,53.3,53.23,53.25,6706.327744726879,32.5424,32.5668,32.524,32.5362,6706.3277
2005-01-27 10:25:00,53.25,53.25,53.12,53.18,7138.994050838291,32.5362,32.5362,32.4568,32.4935,7138.9941
2005-01-27 10:30:00,53.15,53.18,53.12,53.13,13088.1557598702,32.4751,32.4935,32.4568,32.4629,13088.1558
2005-01-27 10:35:00,53.15,53.32,53.15,53.32,21525.148729042725,32.4751,32.579,32.4751,32.579,21525.1487
2005-01-27 10:40:00,53.33,53.36,53.29,53.29,12763.656030286642,32.5851,32.6035,32.5607,32.5607,12763.656
2005-01-27 10:45:00,53.26,53.26,53.2,53.22,4651.162790697675,32.5424,32.5424,32.5057,32.5179,4651.1628
2005-01-27 10:50:00,53.22,53.35,53.22,53.33,14926.9875608437,32.5179,32.5973,32.5179,32.5851,14926.9876
2005-01-27 10:55:00,53.34,53.37,53.33,53.36,11898.323418063816,32.5912,32.6096,32.5851,32.6035,11898.3234
2005-01-27 11:00:00,53.36,53.51,53.36,53.46,49215.79232017307,32.6035,32.6951,32.6035,32.6646,49215.7923
2005-01-27 11:05:00,53.46,53.48,53.41,53.47,8653.32612222823,32.6646,32.6768,32.634,32.6707,8653.3261
2005-01-27 11:10:00,53.46,53.47,53.36,53.37,149486.2087614927,32.6646,32.6707,32.6035,32.6096,149486.2088
2005-01-27 11:15:00,53.37,53.38,53.34,53.34,4218.496484586262,32.6096,32.6157,32.5912,32.5912,4218.4965
2005-01-27 11:20:00,53.35,53.35,53.33,53.33,15575.987020010816,32.5973,32.5973,32.5851,32.5851,15575.987
2005-01-27 11:25:00,53.34,53.38,53.33,53.34,9951.325040562466,32.5912,32.6157,32.5851,32.5912,9951.325
2005-01-27 11:30:00,53.34,53.35,53.32,53.34,9734.99188750676,32.5912,32.5973,32.579,32.5912,9734.9919
2005-01-27 11:35:00,53.34,53.39,53.33,53.33,8220.65981611682,32.5912,32.6218,32.5851,32.5851,8220.6598
2005-01-27 11:40:00,53.34,53.39,53.34,53.35,3244.9972958355866,32.5912,32.6218,32.5912,32.5973,3244.9973
2005-01-27 11:45:00,53.35,53.38,53.34,53.37,2379.6646836127634,32.5973,32.6157,32.5912,32.6096,2379.6647
2005-01-27 11:50:00,53.39,53.41,53.38,53.4,8328.826392644673,32.6218,32.634,32.6157,32.6279,8328.8264
2005-01-27 11:55:00,53.42,53.44,53.38,53.38,10275.824770146024,32.6401,32.6523,32.6157,32.6157,10275.8248
2005-01-27 12:00:00,53.35,53.41,53.33,53.4,17414.818820984314,32.5973,32.634,32.5851,32.6279,17414.8188
2005-01-27 12:05:00,53.41,53.41,53.33,53.35,4434.8296376419685,32.634,32.634,32.5851,32.5973,4434.8296
2005-01-27 12:10:00,53.35,53.4,53.35,53.4,5408.328826392644,32.5973,32.6279,32.5973,32.6279,5408.3288
2005-01-27 12:15:00,53.41,53.46,53.38,53.38,9734.99188750676,32.634,32.6646,32.6157,32.6157,9734.9919
2005-01-27 12:20:00,53.39,53.4,53.35,53.36,6165.494862087615,32.6218,32.6279,32.5973,32.6035,6165.4949
2005-01-27 12:25:00,53.36,53.4,53.31,53.31,4002.163331530557,32.6035,32.6279,32.5729,32.5729,4002.1633
2005-01-27 12:30:00,53.35,53.38,53.32,53.38,2812.330989724175,32.5973,32.6157,32.579,32.6157,2812.331
2005-01-27 12:35:00,53.38,53.45,53.37,53.39,8653.32612222823,32.6157,32.6584,32.6096,32.6218,8653.3261
2005-01-27 12:40:00,53.39,53.42,53.35,53.39,10167.658193618172,32.6218,32.6401,32.5973,32.6218,10167.6582
2005-01-27 12:45:00,53.44,53.45,53.39,53.4,16116.81990265008,32.6523,32.6584,32.6218,32.6279,16116.8199
2005-01-27 12:50:00,53.39,53.45,53.39,53.45,11573.82368848026,32.6218,32.6584,32.6218,32.6584,11573.8237
2005-01-27 12:55:00,53.45,53.46,53.43,53.46,5408.328826392644,32.6584,32.6646,32.6462,32.6646,5408.3288
2005-01-27 13:00:00,53.46,53.47,53.44,53.47,13196.322336398052,32.6646,32.6707,32.6523,32.6707,13196.3223
2005-01-27 13:05:00,53.47,53.47,53.38,53.38,8761.492698756085,32.6707,32.6707,32.6157,32.6157,8761.4927
2005-01-27 13:10:00,53.41,53.41,53.34,53.34,4434.8296376419685,32.634,32.634,32.5912,32.5912,4434.8296
2005-01-27 13:15:00,53.38,53.41,53.38,53.4,5732.828555976204,32.6157,32.634,32.6157,32.6279,5732.8286
2005-01-27 13:20:00,53.41,53.41,53.39,53.39,5083.829096809086,32.634,32.634,32.6218,32.6218,5083.8291
2005-01-27 13:25:00,53.41,53.41,53.35,53.37,5083.829096809086,32.634,32.634,32.5973,32.6096,5083.8291
2005-01-27 13:30:00,53.37,53.37,53.3,53.37,15143.320713899404,32.6096,32.6096,32.5668,32.6096,15143.3207
2005-01-27 13:35:00,53.38,53.44,53.38,53.44,11357.490535424551,32.6157,32.6523,32.6157,32.6523,11357.4905
2005-01-27 13:40:00,53.44,53.44,53.35,53.39,3461.3304488912927,32.6523,32.6523,32.5973,32.6218,3461.3304
2005-01-27 13:45:00,53.39,53.39,53.31,53.33,4110.32990805841,32.6218,32.6218,32.5729,32.5851,4110.3299
2005-01-27 13:50:00,53.32,53.34,53.3,53.32,4326.663061114115,32.579,32.5912,32.5668,32.579,4326.6631
2005-01-27 13:55:00,53.31,53.34,53.31,53.32,3461.3304488912927,32.5729,32.5912,32.5729,32.579,3461.3304
2005-01-27 14:00:00,53.33,53.35,53.32,53.32,7247.160627366144,32.5851,32.5973,32.579,32.579,7247.1606
2005-01-27 14:05:00,53.34,53.4,53.33,53.39,6489.994591671173,32.5912,32.6279,32.5851,32.6218,6489.9946
2005-01-27 14:10:00,53.39,53.42,53.39,53.41,7787.993510005408,32.6218,32.6401,32.6218,32.634,7787.9935
2005-01-27 14:15:00,53.42,53.43,53.4,53.41,5191.995673336939,32.6401,32.6462,32.6279,32.634,5191.9957
2005-01-27 14:20:00,53.43,53.45,53.35,53.4,8328.826392644673,32.6462,32.6584,32.5973,32.6279,8328.8264
2005-01-27 14:25:00,53.4,53.41,53.37,53.39,2487.8312601406165,32.6279,32.634,32.6096,32.6218,2487.8313
2005-01-27 14:30:00,53.4,53.4,53.34,53.35,6598.161168199026,32.6279,32.6279,32.5912,32.5973,6598.1612
2005-01-27 14:35:00,53.36,53.45,53.36,53.38,8545.159545700379,32.6035,32.6584,32.6035,32.6157,8545.1595
2005-01-27 14:40:00,53.38,53.43,53.37,53.39,7355.327203893997,32.6157,32.6462,32.6096,32.6218,7355.3272
2005-01-27 14:45:00,53.4,53.43,53.35,53.37,5191.995673336939,32.6279,32.6462,32.5973,32.6096,5191.9957
2005-01-27 14:50:00,53.38,53.39,53.28,53.35,3785.830178474851,32.6157,32.6218,32.5546,32.5973,3785.8302
2005-01-27 14:55:00,53.35,53.35,53.33,53.34,4867.49594375338,32.5973,32.5973,32.5851,32.5912,4867.4959
2005-01-27 15:00:00,53.36,53.36,53.31,53.34,4867.49594375338,32.6035,32.6035,32.5729,32.5912,4867.4959
2005-01-27 15:05:00,53.33,53.34,53.31,53.32,5191.995673336939,32.5851,32.5912,32.5729,32.579,5191.9957
2005-01-27 15:10:00,53.32,53.36,53.27,53.36,8328.826392644673,32.579,32.6035,32.5485,32.6035,8328.8264
2005-01-27 15:15:00,53.37,53.44,53.37,53.41,11465.657111952409,32.6096,32.6523,32.6096,32.634,11465.6571
2005-01-27 15:20:00,53.4,53.4,53.33,53.33,7355.327203893997,32.6279,32.6279,32.5851,32.5851,7355.3272
2005-01-27 15:25:00,53.36,53.41,53.35,53.41,17955.65170362358,32.6035,32.634,32.5973,32.634,17955.6517
2005-01-27 15:30:00,53.4,53.45,53.39,53.39,29096.809085992427,32.6279,32.6584,32.6218,32.6218,29096.8091
2005-01-27 15:35:00,53.4,53.42,53.37,53.4,8004.326663061114,32.6279,32.6401,32.6096,32.6279,8004.3267
2005-01-27 15:40:00,53.4,53.45,53.35,53.38,32233.63980530016,32.6279,32.6584,32.5973,32.6157,32233.6398
2005-01-27 15:45:00,53.38,53.41,53.35,53.35,11357.490535424551,32.6157,32.634,32.5973,32.5973,11357.4905
2005-01-27 15:50:00,53.35,53.39,53.34,53.36,11790.156841535963,32.5973,32.6218,32.5912,32.6035,11790.1568
2005-01-27 15:55:00,53.39,53.39,53.31,53.33,34396.97133585722,32.6218,32.6218,32.5729,32.5851,34396.9713
2005-01-28 09:35:00,53.76,53.86,53.7,53.74,31584.640346133045,32.8479,32.909,32.8112,32.8356,31584.6403
2005-01-28 09:40:00,53.77,53.77,53.64,53.66,20010.816657652784,32.854,32.854,32.7745,32.7868,20010.8167
2005-01-28 09:45:00,53.66,53.79,53.65,53.79,21741.48188209843,32.7868,32.8662,32.7806,32.8662,21741.4819
2005-01-28 09:50:00,53.79,53.81,53.71,53.78,12547.322877230936,32.8662,32.8784,32.8173,32.8601,12547.3229
2005-01-28 09:55:00,53.79,53.88,53.78,53.81,24012.979989183343,32.8662,32.9212,32.8601,32.8784,24012.98
2005-01-28 10:00:00,53.8,53.81,53.71,53.77,23904.813412655487,32.8723,32.8784,32.8173,32.854,23904.8134
2005-01-28 10:05:00,53.79,53.79,53.73,53.75,13304.488912925906,32.8662,32.8662,32.8295,32.8417,13304.4889
2005-01-28 10:10:00,53.75,53.75,53.68,53.7,21092.48242293132,32.8417,32.8417,32.799,32.8112,21092.4824
2005-01-28 10:15:00,53.7,53.71,53.68,53.69,28015.14332071389,32.8112,32.8173,32.799,32.8051,28015.1433
2005-01-28 10:20:00,53.69,53.7,53.65,53.67,24445.64629529475,32.8051,32.8112,32.7806,32.7929,24445.6463
2005-01-28 10:25:00,53.67,53.69,53.58,53.63,30286.641427798808,32.7929,32.8051,32.7379,32.7684,30286.6414
2005-01-28 10:30:00,53.63,53.65,53.63,53.63,24986.47917793402,32.7684,32.7806,32.7684,32.7684,24986.4792
2005-01-28 10:35:00,53.64,53.67,53.63,53.66,17198.48566792861,32.7745,32.7929,32.7684,32.7868,17198.4857
2005-01-28 10:40:00,53.66,53.66,53.61,53.63,13737.155219037317,32.7868,32.7868,32.7562,32.7684,13737.1552
2005-01-28 10:45:00,53.62,53.62,53.55,53.56,16008.653326122228,32.7623,32.7623,32.7195,32.7257,16008.6533
2005-01-28 10:50:00,53.57,53.58,53.48,53.54,14926.9875608437,32.7318,32.7379,32.6768,32.7134,14926.9876
2005-01-28 10:55:00,53.54,53.57,53.5,53.57,6057.328285559762,32.7134,32.7318,32.689,32.7318,6057.3283
2005-01-28 11:00:00,53.57,53.57,53.51,53.56,5516.495402920497,32.7318,32.7318,32.6951,32.7257,5516.4954
2005-01-28 11:05:00,53.54,53.55,53.42,53.43,10708.491076257436,32.7134,32.7195,32.6401,32.6462,10708.4911
2005-01-28 11:10:00,53.42,53.44,53.38,53.4,16765.819361817197,32.6401,32.6523,32.6157,32.6279,16765.8194
2005-01-28 11:15:00,53.4,53.41,53.28,53.29,16549.486208761493,32.6279,32.634,32.5546,32.5607,16549.4862
2005-01-28 11:20:00,53.24,53.3,53.19,53.3,10275.824770146024,32.5301,32.5668,32.4996,32.5668,10275.8248
2005-01-28 11:25:00,53.3,53.34,53.29,53.33,7787.993510005408,32.5668,32.5912,32.5607,32.5851,7787.9935
2005-01-28 11:30:00,53.34,53.41,53.34,53.39,11790.156841535963,32.5912,32.634,32.5912,32.6218,11790.1568
2005-01-28 11:35:00,53.4,53.45,53.4,53.45,5083.829096809086,32.6279,32.6584,32.6279,32.6584,5083.8291
2005-01-28 11:40:00,53.43,53.45,53.42,53.42,5949.161709031909,32.6462,32.6584,32.6401,32.6401,5949.1617
2005-01-28 11:45:00,53.44,53.48,53.42,53.48,12006.489994591671,32.6523,32.6768,32.6401,32.6768,12006.49
2005-01-28 11:50:00,53.48,53.53,53.48,53.53,3461.3304488912927,32.6768,32.7073,32.6768,32.7073,3461.3304
2005-01-28 11:55:00,53.54,53.6,53.54,53.6,20659.8161168199,32.7134,32.7501,32.7134,32.7501,20659.8161
2005-01-28 12:00:00,53.6,53.6,53.56,53.56,5949.161709031909,32.7501,32.7501,32.7257,32.7257,5949.1617
2005-01-28 12:05:00,53.57,53.57,53.55,53.56,5191.995673336939,32.7318,32.7318,32.7195,32.7257,5191.9957
2005-01-28 12:10:00,53.55,53.56,53.47,53.49,9194.159004867495,32.7195,32.7257,32.6707,32.6829,9194.159
2005-01-28 12:15:00,53.5,53.51,53.47,53.48,15684.153596538668,32.689,32.6951,32.6707,32.6768,15684.1536
2005-01-28 12:20:00,53.48,53.53,53.46,53.53,19578.15035154137,32.6768,32.7073,32.6646,32.7073,19578.1504
2005-01-28 12:25:00,53.55,53.57,53.54,53.57,4326.663061114115,32.7195,32.7318,32.7134,32.7318,4326.6631
2005-01-28 12:30:00,53.59,53.61,53.58,53.6,6706.327744726879,32.744,32.7562,32.7379,32.7501,6706.3277
2005-01-28 12:35:00,53.6,53.64,53.51,53.57,10600.324499729582,32.7501,32.7745,32.6951,32.7318,10600.3245
2005-01-28 12:40:00,53.54,53.57,53.54,53.57,2271.4981070849108,32.7134,32.7318,32.7134,32.7318,2271.4981
2005-01-28 12:45:00,53.58,53.67,53.57,53.67,5732.828555976204,32.7379,32.7929,32.7318,32.7929,5732.8286
2005-01-28 12:50:00,53.67,53.69,53.66,53.66,6381.828015143321,32.7929,32.8051,32.7868,32.7868,6381.828
2005-01-28 12:55:00,53.66,53.72,53.66,53.7,15359.65386695511,32.7868,32.8234,32.7868,32.8112,15359.6539
2005-01-28 13:00:00,53.7,53.71,53.67,53.67,27474.31043807464,32.8112,32.8173,32.7929,32.7929,27474.3104
2005-01-28 13:05:00,53.67,53.68,53.64,53.64,12979.989183342346,32.7929,32.799,32.7745,32.7745,12979.9892
2005-01-28 13:10:00,53.63,53.69,53.63,53.64,16333.153055705789,32.7684,32.8051,32.7684,32.7745,16333.1531
2005-01-28 13:15:00,53.67,53.67,53.65,53.66,30178.47485127096,32.7929,32.7929,32.7806,32.7868,30178.4749
2005-01-28 13:20:00,53.67,53.7,53.67,53.69,59816.11681990265,32.7929,32.8112,32.7929,32.8051,59816.1168
2005-01-28 13:25:00,53.7,53.74,53.7,53.72,11465.657111952409,32.8112,32.8356,32.8112,32.8234,11465.6571
2005-01-28 13:30:00,53.73,53.73,53.66,53.69,9843.158464034614,32.8295,32.8295,32.7868,32.8051,9843.1585
2005-01-28 13:35:00,53.69,53.69,53.66,53.66,12979.989183342346,32.8051,32.8051,32.7868,32.7868,12979.9892
2005-01-28 13:40:00,53.65,53.65,53.59,53.63,7896.160086533261,32.7806,32.7806,32.744,32.7684,7896.1601
2005-01-28 13:45:00,53.64,53.72,53.63,53.69,11790.156841535963,32.7745,32.8234,32.7684,32.8051,11790.1568
2005-01-28 13:50:00,53.69,53.69,53.63,53.63,11465.657111952409,32.8051,32.8051,32.7684,32.7684,11465.6571
2005-01-28 13:55:00,53.62,53.64,53.6,53.61,9951.325040562466,32.7623,32.7745,32.7501,32.7562,9951.325
2005-01-28 14:00:00,53.6,53.64,53.6,53.64,3353.16387236344,32.7501,32.7745,32.7501,32.7745,3353.1639
2005-01-28 14:05:00,53.65,53.66,53.57,53.6,26500.81124932396,32.7806,32.7868,32.7318,32.7501,26500.8112
2005-01-28 14:10:00,53.58,53.59,53.57,53.58,2812.330989724175,32.7379,32.744,32.7318,32.7379,2812.331
2005-01-28 14:15:00,53.58,53.63,53.58,53.62,27149.81070849108,32.7379,32.7684,32.7379,32.7623,27149.8107
2005-01-28 14:20:00,53.62,53.71,53.61,53.71,13304.488912925906,32.7623,32.8173,32.7562,32.8173,13304.4889
2005-01-28 14:25:00,53.73,53.76,53.72,53.73,4651.162790697675,32.8295,32.8479,32.8234,32.8295,4651.1628
2005-01-28 14:30:00,53.74,53.75,53.72,53.73,7571.660356949702,32.8356,32.8417,32.8234,32.8295,7571.6604
2005-01-28 14:35:00,53.73,53.79,53.69,53.76,12439.156300703082,32.8295,32.8662,32.8051,32.8479,12439.1563
2005-01-28 14:40:00,53.77,53.77,53.69,53.69,10275.824770146024,32.854,32.854,32.8051,32.8051,10275.8248
2005-01-28 14:45:00,53.67,53.69,53.65,53.66,29313.14223904813,32.7929,32.8051,32.7806,32.7868,29313.1422
2005-01-28 14:50:00,53.66,53.7,53.65,53.7,9085.992428339645,32.7868,32.8112,32.7806,32.8112,9085.9924
2005-01-28 14:55:00,53.7,53.75,53.7,53.72,14061.654948620877,32.8112,32.8417,32.8112,32.8234,14061.6549
2005-01-28 15:00:00,53.72,53.75,53.66,53.74,13196.322336398052,32.8234,32.8417,32.7868,32.8356,13196.3223
2005-01-28 15:05:00,53.74,53.74,53.7,53.72,10059.491617090318,32.8356,32.8356,32.8112,32.8234,10059.4916
2005-01-28 15:10:00,53.72,53.74,53.67,53.68,9302.32558139535,32.8234,32.8356,32.7929,32.799,9302.3256
2005-01-28 15:15:00,53.67,53.69,53.65,53.69,10816.657652785289,32.7929,32.8051,32.7806,32.8051,10816.6577
2005-01-28 15:20:00,53.69,53.69,53.66,53.67,10059.491617090318,32.8051,32.8051,32.7868,32.7929,10059.4916
2005-01-28 15:25:00,53.67,53.67,53.63,53.63,7787.993510005408,32.7929,32.7929,32.7684,32.7684,7787.9935
2005-01-28 15:30:00,53.63,53.63,53.55,53.58,20335.316387236344,32.7684,32.7684,32.7195,32.7379,20335.3164
2005-01-28 15:35:00,53.58,53.69,53.57,53.69,17090.319091400757,32.7379,32.8051,32.7318,32.8051,17090.3191
2005-01-28 15:40:00,53.69,53.78,53.68,53.75,31584.640346133045,32.8051,32.8601,32.799,32.8417,31584.6403
2005-01-28 15:45:00,53.75,53.75,53.69,53.72,5840.995132504056,32.8417,32.8417,32.8051,32.8234,5840.9951
2005-01-28 15:50:00,53.72,53.72,53.66,53.67,12547.322877230936,32.8234,32.8234,32.7868,32.7929,12547.3229
2005-01-28 15:55:00,53.67,53.76,53.67,53.75,22065.98161168199,32.7929,32.8479,32.7929,32.8417,22065.9816
2005-01-31 09:35:00,54.13,54.33,54.13,54.16,58842.61763115197,33.0739,33.1961,33.0739,33.0923,58842.6176
2005-01-31 09:40:00,54.16,54.31,54.14,54.25,27366.14386154678,33.0923,33.1839,33.08,33.1473,27366.1439
2005-01-31 09:45:00,54.24,54.25,54.11,54.13,9410.4921579232,33.1411,33.1473,33.0617,33.0739,9410.4922
2005-01-31 09:50:00,54.13,54.28,54.13,54.17,18171.98485667929,33.0739,33.1656,33.0739,33.0984,18171.9849
2005-01-31 09:55:00,54.2,54.21,54.07,54.21,10167.658193618172,33.1167,33.1228,33.0373,33.1228,10167.6582
2005-01-31 10:00:00,54.07,54.27,54.07,54.24,21849.648458626285,33.0373,33.1595,33.0373,33.1411,21849.6485
2005-01-31 10:05:00,54.23,54.23,54.08,54.09,5191.995673336939,33.135,33.135,33.0434,33.0495,5191.9957
2005-01-31 10:10:00,54.1,54.23,54.08,54.23,7030.8274743104375,33.0556,33.135,33.0434,33.135,7030.8275
2005-01-31 10:15:00,54.11,54.13,53.99,54.0,39697.13358572201,33.0617,33.0739,32.9884,32.9945,39697.1336
2005-01-31 10:20:00,54.02,54.02,54.0,54.01,3677.6636019469984,33.0067,33.0067,32.9945,33.0006,3677.6636
2005-01-31 10:25:00,54.01,54.08,53.99,54.08,6381.828015143321,33.0006,33.0434,32.9884,33.0434,6381.828
2005-01-31 10:30:00,54.12,54.18,54.11,54.17,10708.491076257436,33.0678,33.1045,33.0617,33.0984,10708.4911
2005-01-31 10:35:00,54.17,54.17,54.14,54.15,17847.485127095726,33.0984,33.0984,33.08,33.0862,17847.4851
2005-01-31 10:40:00,54.15,54.15,54.07,54.07,4759.329367225527,33.0862,33.0862,33.0373,33.0373,4759.3294
2005-01-31 10:45:00,54.08,54.09,54.07,54.08,9626.825310978908,33.0434,33.0495,33.0373,33.0434,9626.8253
2005-01-31 10:50:00,54.08,54.11,54.01,54.11,7463.49378042185,33.0434,33.0617,33.0006,33.0617,7463.4938
2005-01-31 10:55:00,54.11,54.13,54.1,54.1,1514.3320713899404,33.0617,33.0739,33.0556,33.0556,1514.3321
2005-01-31 11:00:00,54.1,54.1,53.94,53.95,5732.828555976204,33.0556,33.0556,32.9578,32.9639,5732.8286
2005-01-31 11:05:00,53.94,53.96,53.86,53.94,21092.48242293132,32.9578,32.9701,32.909,32.9578,21092.4824
2005-01-31 11:10:00,53.94,53.99,53.94,53.99,6381.828015143321,32.9578,32.9884,32.9578,32.9884,6381.828
2005-01-31 11:15:00,53.97,54.01,53.97,54.01,4867.49594375338,32.9762,33.0006,32.9762,33.0006,4867.4959
2005-01-31 11:20:00,54.05,54.06,54.05,54.06,4110.32990805841,33.025,33.0312,33.025,33.0312,4110.3299
2005-01-31 11:25:00,54.07,54.09,54.04,54.04,13412.655489453758,33.0373,33.0495,33.0189,33.0189,13412.6555
2005-01-31 11:30:00,54.05,54.05,54.0,54.0,9626.825310978908,33.025,33.025,32.9945,32.9945,9626.8253
2005-01-31 11:35:00,53.93,53.98,53.93,53.98,7571.660356949702,32.9517,32.9823,32.9517,32.9823,7571.6604
2005-01-31 11:40:00,53.99,54.01,53.97,54.0,6057.328285559762,32.9884,33.0006,32.9762,32.9945,6057.3283
2005-01-31 11:45:00,54.01,54.02,53.99,53.99,10600.324499729582,33.0006,33.0067,32.9884,32.9884,10600.3245
2005-01-31 11:50:00,53.99,54.01,53.98,53.99,19469.98377501352,32.9884,33.0006,32.9823,32.9884,19469.9838
2005-01-31 11:55:00,54.0,54.04,53.99,54.03,11032.990805840996,32.9945,33.0189,32.9884,33.0128,11032.9908
2005-01-31 12:00:00,54.04,54.04,54.02,54.04,7030.8274743104375,33.0189,33.0189,33.0067,33.0189,7030.8275
2005-01-31 12:05:00,54.04,54.04,54.0,54.01,5083.829096809086,33.0189,33.0189,32.9945,33.0006,5083.8291
2005-01-31 12:10:00,54.01,54.02,54.01,54.02,3677.6636019469984,33.0006,33.0067,33.0006,33.0067,3677.6636
2005-01-31 12:15:00,54.01,54.01,53.94,53.98,6814.494321254732,33.0006,33.0006,32.9578,32.9823,6814.4943
2005-01-31 12:20:00,53.99,54.15,53.99,54.15,5191.995673336939,32.9884,33.0862,32.9884,33.0862,5191.9957
2005-01-31 12:25:00,54.15,54.26,54.13,54.19,21957.815035154137,33.0862,33.1534,33.0739,33.1106,21957.815
2005-01-31 12:30:00,54.17,54.18,54.1,54.11,8653.32612222823,33.0984,33.1045,33.0556,33.0617,8653.3261
2005-01-31 12:35:00,54.11,54.14,54.1,54.11,11898.323418063816,33.0617,33.08,33.0556,33.0617,11898.3234
2005-01-31 12:40:00,54.15,54.15,54.12,54.14,3677.6636019469984,33.0862,33.0862,33.0678,33.08,3677.6636
2005-01-31 12:45:00,54.15,54.15,53.99,54.0,20227.14981070849,33.0862,33.0862,32.9884,32.9945,20227.1498
2005-01-31 12:50:00,54.0,54.15,54.0,54.11,15467.820443482964,32.9945,33.0862,32.9945,33.0617,15467.8204
2005-01-31 12:55:00,54.08,54.14,54.08,54.12,10492.15792320173,33.0434,33.08,33.0434,33.0678,10492.1579
2005-01-31 13:00:00,54.14,54.14,54.05,54.06,6598.161168199026,33.08,33.08,33.025,33.0312,6598.1612
2005-01-31 13:05:00,54.06,54.1,54.06,54.1,2812.330989724175,33.0312,33.0556,33.0312,33.0556,2812.331
2005-01-31 13:10:00,54.11,54.15,54.11,54.15,3461.3304488912927,33.0617,33.0862,33.0617,33.0862,3461.3304
2005-01-31 13:15:00,54.15,54.18,54.14,54.18,2920.497566252028,33.0862,33.1045,33.08,33.1045,2920.4976
2005-01-31 13:20:00,54.15,54.22,54.15,54.2,4867.49594375338,33.0862,33.1289,33.0862,33.1167,4867.4959
2005-01-31 13:25:00,54.21,54.28,54.21,54.28,4434.8296376419685,33.1228,33.1656,33.1228,33.1656,4434.8296
2005-01-31 13:30:00,54.27,54.28,54.24,54.26,9626.825310978908,33.1595,33.1656,33.1411,33.1534,9626.8253
2005-01-31 13:35:00,54.25,54.25,54.24,54.25,3461.3304488912927,33.1473,33.1473,33.1411,33.1473,3461.3304
2005-01-31 13:40:00,54.25,54.29,54.25,54.29,2812.330989724175,33.1473,33.1717,33.1473,33.1717,2812.331
2005-01-31 13:45:00,54.29,54.31,54.29,54.31,4218.496484586262,33.1717,33.1839,33.1717,33.1839,4218.4965
2005-01-31 13:50:00,54.3,54.31,54.22,54.31,10167.658193618172,33.1778,33.1839,33.1289,33.1839,10167.6582
2005-01-31 13:55:00,54.3,54.34,54.28,54.33,6489.994591671173,33.1778,33.2022,33.1656,33.1961,6489.9946
2005-01-31 14:00:00,54.33,54.34,54.31,54.31,5624.66197944835,33.1961,33.2022,33.1839,33.1839,5624.662
2005-01-31 14:05:00,54.32,54.37,54.32,54.37,7787.993510005408,33.19,33.2206,33.19,33.2206,7787.9935
2005-01-31 14:10:00,54.39,54.43,54.29,54.38,23039.480800432662,33.2328,33.2572,33.1717,33.2267,23039.4808
2005-01-31 14:15:00,54.38,54.4,54.3,54.3,5624.66197944835,33.2267,33.2389,33.1778,33.1778,5624.662
2005-01-31 14:20:00,54.32,54.34,54.28,54.3,4002.163331530557,33.19,33.2022,33.1656,33.1778,4002.1633
2005-01-31 14:25:00,54.3,54.31,54.2,54.2,8220.65981611682,33.1778,33.1839,33.1167,33.1167,8220.6598
2005-01-31 14:30:00,54.21,54.24,54.18,54.19,4218.496484586262,33.1228,33.1411,33.1045,33.1106,4218.4965
2005-01-31 14:35:00,54.22,54.39,54.22,54.39,7787.993510005408,33.1289,33.2328,33.1289,33.2328,7787.9935
2005-01-31 14:40:00,54.4,54.4,54.33,54.36,2271.4981070849108,33.2389,33.2389,33.1961,33.2145,2271.4981
2005-01-31 14:45:00,54.36,54.39,54.36,54.38,2812.330989724175,33.2145,33.2328,33.2145,33.2267,2812.331
2005-01-31 14:50:00,54.38,54.38,54.31,54.34,8004.326663061114,33.2267,33.2267,33.1839,33.2022,8004.3267
2005-01-31 14:55:00,54.33,54.41,54.33,54.38,4434.8296376419685,33.1961,33.245,33.1961,33.2267,4434.8296
2005-01-31 15:00:00,54.36,54.4,54.32,54.38,5732.828555976204,33.2145,33.2389,33.19,33.2267,5732.8286
2005-01-31 15:05:00,54.37,54.37,54.3,54.3,9410.4921579232,33.2206,33.2206,33.1778,33.1778,9410.4922
2005-01-31 15:10:00,54.3,54.32,54.25,54.32,11141.157382368849,33.1778,33.19,33.1473,33.19,11141.1574
2005-01-31 15:15:00,54.29,54.41,54.29,54.36,30935.640886965928,33.1717,33.245,33.1717,33.2145,30935.6409
2005-01-31 15:20:00,54.36,54.38,54.28,54.38,10492.15792320173,33.2145,33.2267,33.1656,33.2267,10492.1579
2005-01-31 15:25:00,54.37,54.43,54.37,54.43,11032.990805840996,33.2206,33.2572,33.2206,33.2572,11032.9908
2005-01-31 15:30:00,54.43,54.43,54.36,54.37,11141.157382368849,33.2572,33.2572,33.2145,33.2206,11141.1574
2005-01-31 15:35:00,54.37,54.53,54.37,54.53,31260.140616549485,33.2206,33.3183,33.2206,33.3183,31260.1406
2005-01-31 15:40:00,54.52,54.54,54.44,54.44,38831.80097349919,33.3122,33.3244,33.2633,33.2633,38831.801
2005-01-31 15:45:00,54.45,54.46,54.39,54.46,18496.484586262843,33.2695,33.2756,33.2328,33.2756,18496.4846
2005-01-31 15:50:00,54.48,54.49,54.42,54.43,25419.145484045428,33.2878,33.2939,33.2511,33.2572,25419.1455
2005-01-31 15:55:00,54.44,54.44,54.43,54.44,32125.47322877231,33.2633,33.2633,33.2572,33.2633,32125.4732
2005-02-01 09:30:00,54.46,54.46,54.39,54.4,14061.654948620877,33.2756,33.2756,33.2328,33.2389,14061.6549
2005-02-01 09:35:00,54.4,54.54,54.4,54.51,14818.820984315846,33.2389,33.3244,33.2389,33.3061,14818.821
2005-02-01 09:40:00,54.52,54.55,54.49,54.53,8220.65981611682,33.3122,33.3306,33.2939,33.3183,8220.6598
2005-02-01 09:45:00,54.43,54.43,54.34,54.43,7571.660356949702,33.2572,33.2572,33.2022,33.2572,7571.6604
2005-02-01 09:50:00,54.43,54.43,54.35,54.37,5516.495402920497,33.2572,33.2572,33.2084,33.2206,5516.4954
2005-02-01 09:55:00,54.37,54.39,54.36,54.36,3028.664142779881,33.2206,33.2328,33.2145,33.2145,3028.6641
2005-02-01 10:00:00,54.36,54.39,54.35,54.38,14386.154678204435,33.2145,33.2328,33.2084,33.2267,14386.1547
2005-02-01 10:05:00,54.39,54.52,54.39,54.49,5083.829096809086,33.2328,33.3122,33.2328,33.2939,5083.8291
2005-02-01 10:10:00,54.49,54.55,54.49,54.55,10383.991346673878,33.2939,33.3306,33.2939,33.3306,10383.9913
2005-02-01 10:15:00,54.55,54.55,54.53,54.53,4542.9962141698215,33.3306,33.3306,33.3183,33.3183,4542.9962
2005-02-01 10:20:00,54.49,54.55,54.48,54.54,8545.159545700379,33.2939,33.3306,33.2878,33.3244,8545.1595
2005-02-01 10:25:00,54.55,54.61,54.55,54.58,13520.82206598161,33.3306,33.3672,33.3306,33.3489,13520.8221
2005-02-01 10:30:00,54.58,54.67,54.56,54.67,11141.157382368849,33.3489,33.4039,33.3367,33.4039,11141.1574
2005-02-01 10:35:00,54.67,54.73,54.67,54.72,8761.492698756085,33.4039,33.4405,33.4039,33.4344,8761.4927
2005-02-01 10:40:00,54.72,54.73,54.7,54.71,4975.662520281233,33.4344,33.4405,33.4222,33.4283,4975.6625
2005-02-01 10:45:00,54.72,54.81,54.72,54.78,13953.488372093025,33.4344,33.4894,33.4344,33.4711,13953.4884
2005-02-01 10:50:00,54.8,54.82,54.8,54.82,16873.98593834505,33.4833,33.4955,33.4833,33.4955,16873.9859
2005-02-01 10:55:00,54.82,54.83,54.78,54.79,12114.656571119524,33.4955,33.5016,33.4711,33.4772,12114.6566
2005-02-01 11:00:00,54.8,54.87,54.79,54.87,7679.826933477555,33.4833,33.5261,33.4772,33.5261,7679.8269
2005-02-01 11:05:00,54.87,54.93,54.87,54.92,21633.315305570577,33.5261,33.5627,33.5261,33.5566,21633.3153
2005-02-01 11:10:00,54.92,54.94,54.91,54.94,12655.489453758788,33.5566,33.5688,33.5505,33.5688,12655.4895
2005-02-01 11:15:00,54.93,54.96,54.93,54.95,9302.32558139535,33.5627,33.5811,33.5627,33.575,9302.3256
2005-02-01 11:20:00,54.94,54.96,54.92,54.94,9085.992428339645,33.5688,33.5811,33.5566,33.5688,9085.9924
2005-02-01 11:25:00,54.93,54.97,54.92,54.95,7679.826933477555,33.5627,33.5872,33.5566,33.575,7679.8269
2005-02-01 11:30:00,54.95,54.97,54.93,54.97,13845.32179556517,33.575,33.5872,33.5627,33.5872,13845.3218
2005-02-01 11:35:00,54.97,55.03,54.97,55.01,17847.485127095726,33.5872,33.6238,33.5872,33.6116,17847.4851
2005-02-01 11:40:00,55.01,55.06,55.01,55.06,8328.826392644673,33.6116,33.6422,33.6116,33.6422,8328.8264
2005-02-01 11:45:00,55.06,55.14,55.06,55.12,18496.484586262843,33.6422,33.691,33.6422,33.6788,18496.4846
2005-02-01 11:50:00,55.12,55.19,55.12,55.17,11898.323418063816,33.6788,33.7216,33.6788,33.7094,11898.3234
2005-02-01 11:55:00,55.17,55.18,55.11,55.12,7138.994050838291,33.7094,33.7155,33.6727,33.6788,7138.9941
2005-02-01 12:00:00,55.15,55.15,55.11,55.14,16441.31963223364,33.6972,33.6972,33.6727,33.691,16441.3196
2005-02-01 12:05:00,55.13,55.16,55.1,55.16,36127.63656030287,33.6849,33.7033,33.6666,33.7033,36127.6366
2005-02-01 12:10:00,55.16,55.16,55.1,55.12,14494.321254732287,33.7033,33.7033,33.6666,33.6788,14494.3213
2005-02-01 12:15:00,55.12,55.12,55.05,55.09,15359.65386695511,33.6788,33.6788,33.6361,33.6605,15359.6539
2005-02-01 12:20:00,55.1,55.13,55.09,55.11,12547.322877230936,33.6666,33.6849,33.6605,33.6727,12547.3229
2005-02-01 12:25:00,55.11,55.11,55.0,55.01,4867.49594375338,33.6727,33.6727,33.6055,33.6116,4867.4959
2005-02-01 12:30:00,55.0,55.0,54.98,54.98,4975.662520281233,33.6055,33.6055,33.5933,33.5933,4975.6625
2005-02-01 12:35:00,54.98,54.98,54.92,54.92,10924.824229313142,33.5933,33.5933,33.5566,33.5566,10924.8242
2005-02-01 12:40:00,54.92,54.92,54.91,54.91,5732.828555976204,33.5566,33.5566,33.5505,33.5505,5732.8286
2005-02-01 12:45:00,54.91,54.96,54.91,54.95,23147.64737696052,33.5505,33.5811,33.5505,33.575,23147.6474
2005-02-01 12:50:00,54.96,54.97,54.95,54.96,16333.153055705789,33.5811,33.5872,33.575,33.5811,16333.1531
2005-02-01 12:55:00,54.95,54.95,54.93,54.94,6814.494321254732,33.575,33.575,33.5627,33.5688,6814.4943
2005-02-01 13:00:00,54.94,54.94,54.93,54.93,8112.493239588966,33.5688,33.5688,33.5627,33.5627,8112.4932
2005-02-01 13:05:00,54.93,54.94,54.93,54.93,6922.660897782585,33.5627,33.5688,33.5627,33.5627,6922.6609
2005-02-01 13:10:00,54.93,54.94,54.92,54.92,11465.657111952409,33.5627,33.5688,33.5566,33.5566,11465.6571
2005-02-01 13:15:00,54.92,54.92,54.84,54.84,10816.657652785289,33.5566,33.5566,33.5077,33.5077,10816.6577
2005-02-01 13:20:00,54.83,54.84,54.81,54.84,13520.82206598161,33.5016,33.5077,33.4894,33.5077,13520.8221
2005-02-01 13:25:00,54.83,54.92,54.83,54.92,12763.656030286642,33.5016,33.5566,33.5016,33.5566,12763.656
2005-02-01 13:30:00,54.91,54.91,54.84,54.86,11141.157382368849,33.5505,33.5505,33.5077,33.52,11141.1574
2005-02-01 13:35:00,54.86,54.88,54.84,54.87,22174.14818820984,33.52,33.5322,33.5077,33.5261,22174.1482
2005-02-01 13:40:00,54.87,54.89,54.87,54.88,21849.648458626285,33.5261,33.5383,33.5261,33.5322,21849.6485
2005-02-01 13:45:00,54.88,54.92,54.88,54.92,5083.829096809086,33.5322,33.5566,33.5322,33.5566,5083.8291
2005-02-01 13:50:00,54.92,54.92,54.88,54.9,9302.32558139535,33.5566,33.5566,33.5322,33.5444,9302.3256
2005-02-01 13:55:00,54.9,54.92,54.88,54.92,12330.98972417523,33.5444,33.5566,33.5322,33.5566,12330.9897
2005-02-01 14:00:00,54.93,54.93,54.87,54.87,5516.495402920497,33.5627,33.5627,33.5261,33.5261,5516.4954
2005-02-01 14:05:00,54.87,54.91,54.86,54.91,9626.825310978908,33.5261,33.5505,33.52,33.5505,9626.8253
2005-02-01 14:10:00,54.91,54.96,54.9,54.92,10275.824770146024,33.5505,33.5811,33.5444,33.5566,10275.8248
2005-02-01 14:15:00,54.91,54.91,54.86,54.86,3569.4970254191453,33.5505,33.5505,33.52,33.52,3569.497
2005-02-01 14:20:00,54.86,54.87,54.86,54.87,9734.99188750676,33.52,33.5261,33.52,33.5261,9734.9919
2005-02-01 14:25:00,54.87,54.87,54.82,54.82,4326.663061114115,33.5261,33.5261,33.4955,33.4955,4326.6631
2005-02-01 14:30:00,54.82,54.83,54.8,54.83,9626.825310978908,33.4955,33.5016,33.4833,33.5016,9626.8253
2005-02-01 14:35:00,54.83,54.93,54.83,54.92,13412.655489453758,33.5016,33.5627,33.5016,33.5566,13412.6555
2005-02-01 14:40:00,54.92,55.01,54.92,55.01,30394.808004326664,33.5566,33.6116,33.5566,33.6116,30394.808
2005-02-01 14:45:00,54.98,55.05,54.92,55.01,28555.97620335316,33.5933,33.6361,33.5566,33.6116,28555.9762
2005-02-01 14:50:00,54.99,55.02,54.97,55.02,19145.484045429963,33.5994,33.6177,33.5872,33.6177,19145.484
2005-02-01 14:55:00,55.07,55.08,55.01,55.01,15143.320713899404,33.6483,33.6544,33.6116,33.6116,15143.3207
2005-02-01 15:00:00,55.01,55.14,55.01,55.09,24121.146565711195,33.6116,33.691,33.6116,33.6605,24121.1466
2005-02-01 15:05:00,55.09,55.09,55.01,55.01,12763.656030286642,33.6605,33.6605,33.6116,33.6116,12763.656
2005-02-01 15:10:00,55.02,55.07,55.02,55.05,16982.152514872905,33.6177,33.6483,33.6177,33.6361,16982.1525
2005-02-01 15:15:00,55.05,55.06,55.02,55.04,19037.317468902107,33.6361,33.6422,33.6177,33.6299,19037.3175
2005-02-01 15:20:00,55.02,55.03,54.96,54.96,12330.98972417523,33.6177,33.6238,33.5811,33.5811,12330.9897
2005-02-01 15:25:00,54.97,54.97,54.88,54.89,30827.474310438072,33.5872,33.5872,33.5322,33.5383,30827.4743
2005-02-01 15:30:00,54.89,54.96,54.89,54.96,113466.73877771768,33.5383,33.5811,33.5383,33.5811,113466.7388
2005-02-01 15:35:00,54.96,54.98,54.93,54.95,12655.489453758788,33.5811,33.5933,33.5627,33.575,12655.4895
2005-02-01 15:40:00,54.95,54.96,54.92,54.93,12114.656571119524,33.575,33.5811,33.5566,33.5627,12114.6566
2005-02-01 15:45:00,54.92,54.93,54.91,54.92,10383.991346673878,33.5566,33.5627,33.5505,33.5566,10383.9913
2005-02-01 15:50:00,54.92,54.95,54.9,54.92,31260.140616549485,33.5566,33.575,33.5444,33.5566,31260.1406
2005-02-01 15:55:00,54.91,54.92,54.86,54.89,62628.44780962682,33.5505,33.5566,33.52,33.5383,62628.4478
2005-02-02 09:30:00,55.01,55.15,55.0,55.14,17198.48566792861,33.6116,33.6972,33.6055,33.691,17198.4857
2005-02-02 09:35:00,55.17,55.2,55.03,55.08,16224.986479177933,33.7094,33.7277,33.6238,33.6544,16224.9865
2005-02-02 09:40:00,55.08,55.24,55.08,55.2,14061.654948620877,33.6544,33.7522,33.6544,33.7277,14061.6549
2005-02-02 09:45:00,55.19,55.19,55.13,55.13,27366.14386154678,33.7216,33.7216,33.6849,33.6849,27366.1439
2005-02-02 09:50:00,55.15,55.15,55.04,55.05,38831.80097349919,33.6972,33.6972,33.6299,33.6361,38831.801
2005-02-02 09:55:00,55.06,55.12,55.05,55.07,5624.66197944835,33.6422,33.6788,33.6361,33.6483,5624.662
2005-02-02 10:00:00,55.07,55.07,54.96,55.04,7787.993510005408,33.6483,33.6483,33.5811,33.6299,7787.9935
2005-02-02 10:05:00,55.04,55.2,55.04,55.11,52352.6230394808,33.6299,33.7277,33.6299,33.6727,52352.623
2005-02-02 10:10:00,55.08,55.1,54.98,55.01,17198.48566792861,33.6544,33.6666,33.5933,33.6116,17198.4857
2005-02-02 10:15:00,55.0,55.04,54.96,55.04,4651.162790697675,33.6055,33.6299,33.5811,33.6299,4651.1628
2005-02-02 10:20:00,55.04,55.06,55.02,55.04,25527.312060573284,33.6299,33.6422,33.6177,33.6299,25527.3121
2005-02-02 10:25:00,55.04,55.11,55.04,55.11,18388.31800973499,33.6299,33.6727,33.6299,33.6727,18388.318
2005-02-02 10:30:00,55.09,55.17,55.0,55.0,70957.2742022715,33.6605,33.7094,33.6055,33.6055,70957.2742
2005-02-02 10:35:00,55.0,55.05,54.98,55.0,13520.82206598161,33.6055,33.6361,33.5933,33.6055,13520.8221
2005-02-02 10:40:00,55.0,55.04,54.97,55.04,26717.144402379665,33.6055,33.6299,33.5872,33.6299,26717.1444
2005-02-02 10:45:00,55.04,55.07,54.89,54.98,40562.46619794484,33.6299,33.6483,33.5383,33.5933,40562.4662
2005-02-02 10:50:00,54.96,55.02,54.95,55.01,13953.488372093025,33.5811,33.6177,33.575,33.6116,13953.4884
2005-02-02 10:55:00,55.01,55.05,55.01,55.04,25094.64575446187,33.6116,33.6361,33.6116,33.6299,25094.6458
2005-02-02 11:00:00,55.05,55.09,55.04,55.07,13520.82206598161,33.6361,33.6605,33.6299,33.6483,13520.8221
2005-02-02 11:05:00,55.07,55.13,55.07,55.07,14926.9875608437,33.6483,33.6849,33.6483,33.6483,14926.9876
2005-02-02 11:10:00,55.07,55.14,55.05,55.14,8112.493239588966,33.6483,33.691,33.6361,33.691,8112.4932
2005-02-02 11:15:00,55.13,55.14,55.09,55.1,9951.325040562466,33.6849,33.691,33.6605,33.6666,9951.325
2005-02-02 11:20:00,55.11,55.12,55.1,55.1,5516.495402920497,33.6727,33.6788,33.6666,33.6666,5516.4954
2005-02-02 11:25:00,55.1,55.12,55.08,55.11,8653.32612222823,33.6666,33.6788,33.6544,33.6727,8653.3261
2005-02-02 11:30:00,55.1,55.1,55.08,55.1,6057.328285559762,33.6666,33.6666,33.6544,33.6666,6057.3283
2005-02-02 11:35:00,55.09,55.13,55.09,55.13,5191.995673336939,33.6605,33.6849,33.6605,33.6849,5191.9957
2005-02-02 11:40:00,55.14,55.19,55.14,55.17,7138.994050838291,33.691,33.7216,33.691,33.7094,7138.9941
2005-02-02 11:45:00,55.2,55.2,55.09,55.09,7787.993510005408,33.7277,33.7277,33.6605,33.6605,7787.9935
2005-02-02 11:50:00,55.11,55.12,55.09,55.12,8328.826392644673,33.6727,33.6788,33.6605,33.6788,8328.8264
2005-02-02 11:55:00,55.12,55.12,55.08,55.1,5300.162249864791,33.6788,33.6788,33.6544,33.6666,5300.1622
2005-02-02 12:00:00,55.1,55.1,55.09,55.1,12547.322877230936,33.6666,33.6666,33.6605,33.6666,12547.3229
2005-02-02 12:05:00,55.09,55.1,55.04,55.08,6922.660897782585,33.6605,33.6666,33.6299,33.6544,6922.6609
2005-02-02 12:10:00,55.07,55.07,55.04,55.04,4326.663061114115,33.6483,33.6483,33.6299,33.6299,4326.6631
2005-02-02 12:15:00,55.05,55.06,55.04,55.04,4110.32990805841,33.6361,33.6422,33.6299,33.6299,4110.3299
2005-02-02 12:20:00,55.03,55.05,55.03,55.05,94213.08815575986,33.6238,33.6361,33.6238,33.6361,94213.0882
2005-02-02 12:25:00,55.04,55.08,55.04,55.08,1730.6652244456463,33.6299,33.6544,33.6299,33.6544,1730.6652
2005-02-02 12:30:00,55.08,55.11,55.08,55.08,6489.994591671173,33.6544,33.6727,33.6544,33.6544,6489.9946
2005-02-02 12:35:00,55.08,55.08,54.99,54.99,4867.49594375338,33.6544,33.6544,33.5994,33.5994,4867.4959
2005-02-02 12:40:00,55.01,55.04,55.01,55.04,2704.164413196322,33.6116,33.6299,33.6116,33.6299,2704.1644
2005-02-02 12:45:00,55.04,55.04,55.03,55.03,4542.9962141698215,33.6299,33.6299,33.6238,33.6238,4542.9962
2005-02-02 12:50:00,55.01,55.02,54.98,54.98,2595.997836668469,33.6116,33.6177,33.5933,33.5933,2595.9978
2005-02-02 12:55:00,54.97,54.97,54.96,54.97,4110.32990805841,33.5872,33.5872,33.5811,33.5872,4110.3299
2005-02-02 13:00:00,54.97,55.03,54.96,55.02,8545.159545700379,33.5872,33.6238,33.5811,33.6177,8545.1595
2005-02-02 13:05:00,55.02,55.03,54.96,54.96,3136.830719307734,33.6177,33.6238,33.5811,33.5811,3136.8307
2005-02-02 13:10:00,54.99,55.03,54.98,55.01,5840.995132504056,33.5994,33.6238,33.5933,33.6116,5840.9951
2005-02-02 13:15:00,55.0,55.01,54.99,55.01,3893.996755002704,33.6055,33.6116,33.5994,33.6116,3893.9968
2005-02-02 13:20:00,55.01,55.01,54.99,55.0,6814.494321254732,33.6116,33.6116,33.5994,33.6055,6814.4943
2005-02-02 13:25:00,55.0,55.01,55.0,55.0,2812.330989724175,33.6055,33.6116,33.6055,33.6055,2812.331
2005-02-02 13:30:00,55.0,55.01,55.0,55.01,9302.32558139535,33.6055,33.6116,33.6055,33.6116,9302.3256
2005-02-02 13:35:00,55.01,55.01,55.0,55.01,5300.162249864791,33.6116,33.6116,33.6055,33.6116,5300.1622
2005-02-02 13:40:00,55.01,55.01,55.0,55.0,5949.161709031909,33.6116,33.6116,33.6055,33.6055,5949.1617
2005-02-02 13:45:00,55.0,55.0,54.96,54.96,3028.664142779881,33.6055,33.6055,33.5811,33.5811,3028.6641
2005-02-02 13:50:00,54.96,54.98,54.93,54.94,2704.164413196322,33.5811,33.5933,33.5627,33.5688,2704.1644
2005-02-02 13:55:00,54.97,54.99,54.96,54.99,2812.330989724175,33.5872,33.5994,33.5811,33.5994,2812.331
2005-02-02 14:00:00,55.0,55.06,54.99,55.04,8761.492698756085,33.6055,33.6422,33.5994,33.6299,8761.4927
2005-02-02 14:05:00,55.04,55.04,54.98,55.0,7679.826933477555,33.6299,33.6299,33.5933,33.6055,7679.8269
2005-02-02 14:10:00,55.0,55.01,54.99,55.01,5516.495402920497,33.6055,33.6116,33.5994,33.6116,5516.4954
2005-02-02 14:15:00,55.01,55.01,54.98,55.01,13304.488912925906,33.6116,33.6116,33.5933,33.6116,13304.4889
2005-02-02 14:20:00,55.01,55.14,55.0,55.11,19902.65008112493,33.6116,33.691,33.6055,33.6727,19902.6501
2005-02-02 14:25:00,55.06,55.18,55.06,55.16,14818.820984315846,33.6422,33.7155,33.6422,33.7033,14818.821
2005-02-02 14:30:00,55.16,55.16,55.01,55.01,12439.156300703082,33.7033,33.7033,33.6116,33.6116,12439.1563
2005-02-02 14:35:00,55.01,55.01,54.9,54.99,10600.324499729582,33.6116,33.6116,33.5444,33.5994,10600.3245
2005-02-02 14:40:00,54.99,54.99,54.92,54.96,7787.993510005408,33.5994,33.5994,33.5566,33.5811,7787.9935
2005-02-02 14:45:00,54.96,55.07,54.95,55.04,17414.818820984314,33.5811,33.6483,33.575,33.6299,17414.8188
2005-02-02 14:50:00,55.03,55.03,54.96,54.98,12222.823147647376,33.6238,33.6238,33.5811,33.5933,12222.8231
2005-02-02 14:55:00,54.97,54.99,54.92,54.99,101135.74905354246,33.5872,33.5994,33.5566,33.5994,101135.7491
2005-02-02 15:00:00,54.99,55.0,54.94,54.94,9843.158464034614,33.5994,33.6055,33.5688,33.5688,9843.1585
2005-02-02 15:05:00,54.94,54.95,54.89,54.89,10275.824770146024,33.5688,33.575,33.5383,33.5383,10275.8248
2005-02-02 15:10:00,54.9,54.92,54.84,54.88,14494.321254732287,33.5444,33.5566,33.5077,33.5322,14494.3213
2005-02-02 15:15:00,54.84,54.84,54.81,54.83,973.499188750676,33.5077,33.5077,33.4894,33.5016,973.4992
2005-02-02 15:20:00,54.81,54.96,54.81,54.93,23580.31368307193,33.4894,33.5811,33.4894,33.5627,23580.3137
2005-02-02 15:25:00,54.94,54.94,54.91,54.92,12222.823147647376,33.5688,33.5688,33.5505,33.5566,12222.8231
2005-02-02 15:30:00,54.92,54.93,54.9,54.91,9626.825310978908,33.5566,33.5627,33.5444,33.5505,9626.8253
2005-02-02 15:35:00,54.91,55.01,54.9,54.99,28988.64250946457,33.5505,33.6116,33.5444,33.5994,28988.6425
2005-02-02 15:40:00,54.99,55.01,54.97,55.01,12979.989183342346,33.5994,33.6116,33.5872,33.6116,12979.9892
2005-02-02 15:45:00,55.01,55.04,54.92,54.93,15575.987020010816,33.6116,33.6299,33.5566,33.5627,15575.987
2005-02-02 15:50:00,54.93,54.96,54.91,54.94,16224.986479177933,33.5627,33.5811,33.5505,33.5688,16224.9865
2005-02-02 15:55:00,54.92,55.0,54.92,54.98,12547.322877230936,33.5566,33.6055,33.5566,33.5933,12547.3229
2005-02-03 09:30:00,54.96,54.96,54.78,54.78,17522.98539751217,33.5811,33.5811,33.4711,33.4711,17522.9854
2005-02-03 09:35:00,54.77,54.77,54.61,54.61,8977.82585181179,33.465,33.465,33.3672,33.3672,8977.8259
2005-02-03 09:40:00,54.6,54.69,54.45,54.49,15792.320173066522,33.3611,33.4161,33.2695,33.2939,15792.3202
2005-02-03 09:45:00,54.48,54.76,54.48,54.75,17522.98539751217,33.2878,33.4589,33.2878,33.4528,17522.9854
2005-02-03 09:50:00,54.75,54.75,54.41,54.43,16333.153055705789,33.4528,33.4528,33.245,33.2572,16333.1531
2005-02-03 09:55:00,54.46,54.66,54.45,54.62,13737.155219037317,33.2756,33.3978,33.2695,33.3733,13737.1552
2005-02-03 10:00:00,54.62,54.62,54.43,54.43,6598.161168199026,33.3733,33.3733,33.2572,33.2572,6598.1612
2005-02-03 10:05:00,54.45,54.47,54.39,54.43,6814.494321254732,33.2695,33.2817,33.2328,33.2572,6814.4943
2005-02-03 10:10:00,54.43,54.5,54.42,54.43,5732.828555976204,33.2572,33.3,33.2511,33.2572,5732.8286
2005-02-03 10:15:00,54.43,54.51,54.41,54.51,4651.162790697675,33.2572,33.3061,33.245,33.3061,4651.1628
2005-02-03 10:20:00,54.56,54.68,54.56,54.6,8869.659275283937,33.3367,33.41,33.3367,33.3611,8869.6593
2005-02-03 10:25:00,54.58,54.58,54.53,54.55,5191.995673336939,33.3489,33.3489,33.3183,33.3306,5191.9957
2005-02-03 10:30:00,54.53,54.66,54.53,54.64,10167.658193618172,33.3183,33.3978,33.3183,33.3855,10167.6582
2005-02-03 10:35:00,54.64,54.73,54.64,54.69,19578.15035154137,33.3855,33.4405,33.3855,33.4161,19578.1504
2005-02-03 10:40:00,54.66,54.74,54.65,54.72,11032.990805840996,33.3978,33.4466,33.3917,33.4344,11032.9908
2005-02-03 10:45:00,54.73,54.8,54.73,54.76,13628.988642509465,33.4405,33.4833,33.4405,33.4589,13628.9886
2005-02-03 10:50:00,54.73,54.76,54.7,54.73,13520.82206598161,33.4405,33.4589,33.4222,33.4405,13520.8221
2005-02-03 10:55:00,54.77,54.77,54.67,54.75,5300.162249864791,33.465,33.465,33.4039,33.4528,5300.1622
2005-02-03 11:00:00,54.75,54.75,54.67,54.67,4434.8296376419685,33.4528,33.4528,33.4039,33.4039,4434.8296
2005-02-03 11:05:00,54.67,54.71,54.66,54.67,4434.8296376419685,33.4039,33.4283,33.3978,33.4039,4434.8296
2005-02-03 11:10:00,54.68,54.69,54.64,54.64,14386.154678204435,33.41,33.4161,33.3855,33.3855,14386.1547
2005-02-03 11:15:00,54.64,54.67,54.64,54.64,2379.6646836127634,33.3855,33.4039,33.3855,33.3855,2379.6647
2005-02-03 11:20:00,54.67,54.67,54.62,54.63,5840.995132504056,33.4039,33.4039,33.3733,33.3794,5840.9951
2005-02-03 11:25:00,54.62,54.62,54.56,54.57,5949.161709031909,33.3733,33.3733,33.3367,33.3428,5949.1617
2005-02-03 11:30:00,54.61,54.62,54.55,54.59,10492.15792320173,33.3672,33.3733,33.3306,33.355,10492.1579
2005-02-03 11:35:00,54.58,54.64,54.58,54.64,7571.660356949702,33.3489,33.3855,33.3489,33.3855,7571.6604
2005-02-03 11:40:00,54.67,54.67,54.62,54.66,5624.66197944835,33.4039,33.4039,33.3733,33.3978,5624.662
2005-02-03 11:45:00,54.66,54.71,54.66,54.71,2163.3315305570577,33.3978,33.4283,33.3978,33.4283,2163.3315
2005-02-03 11:50:00,54.73,54.81,54.73,54.81,4326.663061114115,33.4405,33.4894,33.4405,33.4894,4326.6631
2005-02-03 11:55:00,54.81,54.81,54.76,54.76,4867.49594375338,33.4894,33.4894,33.4589,33.4589,4867.4959
2005-02-03 12:00:00,54.76,54.78,54.76,54.78,6814.494321254732,33.4589,33.4711,33.4589,33.4711,6814.4943
2005-02-03 12:05:00,54.78,54.78,54.72,54.74,10167.658193618172,33.4711,33.4711,33.4344,33.4466,10167.6582
2005-02-03 12:10:00,54.74,54.75,54.72,54.72,4542.9962141698215,33.4466,33.4528,33.4344,33.4344,4542.9962
2005-02-03 12:15:00,54.71,54.74,54.71,54.73,2704.164413196322,33.4283,33.4466,33.4283,33.4405,2704.1644
2005-02-03 12:20:00,54.74,54.75,54.73,54.73,2920.497566252028,33.4466,33.4528,33.4405,33.4405,2920.4976
2005-02-03 12:25:00,54.74,54.75,54.72,54.72,10708.491076257436,33.4466,33.4528,33.4344,33.4344,10708.4911
2005-02-03 12:30:00,54.73,54.73,54.72,54.72,5840.995132504056,33.4405,33.4405,33.4344,33.4344,5840.9951
2005-02-03 12:35:00,54.72,54.73,54.72,54.72,7787.993510005408,33.4344,33.4405,33.4344,33.4344,7787.9935
2005-02-03 12:40:00,54.73,54.74,54.68,54.7,8004.326663061114,33.4405,33.4466,33.41,33.4222,8004.3267
2005-02-03 12:45:00,54.71,54.71,54.68,54.68,6922.660897782585,33.4283,33.4283,33.41,33.41,6922.6609
2005-02-03 12:50:00,54.67,54.67,54.61,54.64,12979.989183342346,33.4039,33.4039,33.3672,33.3855,12979.9892
2005-02-03 12:55:00,54.65,54.67,54.62,54.62,3569.4970254191453,33.3917,33.4039,33.3733,33.3733,3569.497
2005-02-03 13:00:00,54.61,54.63,54.57,54.58,6706.327744726879,33.3672,33.3794,33.3428,33.3489,6706.3277
2005-02-03 13:05:00,54.58,54.58,54.56,54.57,10275.824770146024,33.3489,33.3489,33.3367,33.3428,10275.8248
2005-02-03 13:10:00,54.56,54.57,54.5,54.5,21741.48188209843,33.3367,33.3428,33.3,33.3,21741.4819
2005-02-03 13:15:00,54.5,54.53,54.49,54.5,26717.144402379665,33.3,33.3183,33.2939,33.3,26717.1444
2005-02-03 13:20:00,54.49,54.52,54.49,54.5,5408.328826392644,33.2939,33.3122,33.2939,33.3,5408.3288
2005-02-03 13:25:00,54.49,54.5,54.47,54.47,11898.323418063816,33.2939,33.3,33.2817,33.2817,11898.3234
2005-02-03 13:30:00,54.48,54.53,54.47,54.52,12006.489994591671,33.2878,33.3183,33.2817,33.3122,12006.49
2005-02-03 13:35:00,54.52,54.52,54.48,54.48,16333.153055705789,33.3122,33.3122,33.2878,33.2878,16333.1531
2005-02-03 13:40:00,54.49,54.5,54.45,54.46,13520.82206598161,33.2939,33.3,33.2695,33.2756,13520.8221
2005-02-03 13:45:00,54.46,54.47,54.41,54.44,30070.308274743104,33.2756,33.2817,33.245,33.2633,30070.3083
2005-02-03 13:50:00,54.41,54.48,54.41,54.48,13953.488372093025,33.245,33.2878,33.245,33.2878,13953.4884
2005-02-03 13:55:00,54.49,54.54,54.48,54.52,7463.49378042185,33.2939,33.3244,33.2878,33.3122,7463.4938
2005-02-03 14:00:00,54.48,54.54,54.44,54.44,27474.31043807464,33.2878,33.3244,33.2633,33.2633,27474.3104
2005-02-03 14:05:00,54.46,54.49,54.44,54.45,24878.312601406164,33.2756,33.2939,33.2633,33.2695,24878.3126
2005-02-03 14:10:00,54.45,54.45,54.43,54.43,4867.49594375338,33.2695,33.2695,33.2572,33.2572,4867.4959
2005-02-03 14:15:00,54.43,54.43,54.42,54.42,5300.162249864791,33.2572,33.2572,33.2511,33.2511,5300.1622
2005-02-03 14:20:00,54.42,54.45,54.4,54.45,7896.160086533261,33.2511,33.2695,33.2389,33.2695,7896.1601
2005-02-03 14:25:00,54.45,54.49,54.44,54.46,7571.660356949702,33.2695,33.2939,33.2633,33.2756,7571.6604
2005-02-03 14:30:00,54.46,54.46,54.38,54.43,7138.994050838291,33.2756,33.2756,33.2267,33.2572,7138.9941
2005-02-03 14:35:00,54.43,54.46,54.43,54.45,9843.158464034614,33.2572,33.2756,33.2572,33.2695,9843.1585
2005-02-03 14:40:00,54.44,54.48,54.44,54.46,7247.160627366144,33.2633,33.2878,33.2633,33.2756,7247.1606
2005-02-03 14:45:00,54.48,54.54,54.41,54.42,23904.813412655487,33.2878,33.3244,33.245,33.2511,23904.8134
2005-02-03 14:50:00,54.43,54.45,54.43,54.45,7571.660356949702,33.2572,33.2695,33.2572,33.2695,7571.6604
2005-02-03 14:55:00,54.45,54.48,54.44,54.47,7138.994050838291,33.2695,33.2878,33.2633,33.2817,7138.9941
2005-02-03 15:00:00,54.48,54.48,54.41,54.43,7138.994050838291,33.2878,33.2878,33.245,33.2572,7138.9941
2005-02-03 15:05:00,54.46,54.46,54.31,54.37,34721.471065440775,33.2756,33.2756,33.1839,33.2206,34721.4711
2005-02-03 15:10:00,54.37,54.43,54.37,54.42,8328.826392644673,33.2206,33.2572,33.2206,33.2511,8328.8264
2005-02-03 15:15:00,54.44,54.5,54.43,54.5,19578.15035154137,33.2633,33.3,33.2572,33.3,19578.1504
2005-02-03 15:20:00,54.49,54.5,54.44,54.48,17631.15197404002,33.2939,33.3,33.2633,33.2878,17631.152
2005-02-03 15:25:00,54.47,54.51,54.46,54.48,15575.987020010816,33.2817,33.3061,33.2756,33.2878,15575.987
2005-02-03 15:30:00,54.49,54.57,54.48,54.55,20984.31584640346,33.2939,33.3428,33.2878,33.3306,20984.3158
2005-02-03 15:35:00,54.55,54.57,54.53,54.56,24986.47917793402,33.3306,33.3428,33.3183,33.3367,24986.4792
2005-02-03 15:40:00,54.57,54.57,54.51,54.51,27149.81070849108,33.3428,33.3428,33.3061,33.3061,27149.8107
2005-02-03 15:45:00,54.51,54.51,54.44,54.44,21741.48188209843,33.3061,33.3061,33.2633,33.2633,21741.4819
2005-02-03 15:50:00,54.45,54.47,54.43,54.45,19469.98377501352,33.2695,33.2817,33.2572,33.2695,19469.9838
2005-02-03 15:55:00,54.46,54.47,54.44,54.45,51270.95727420227,33.2756,33.2817,33.2633,33.2695,51270.9573
2005-02-04 09:30:00,54.23,54.47,54.23,54.45,20335.316387236344,33.135,33.2817,33.135,33.2695,20335.3164
2005-02-04 09:35:00,54.45,54.52,54.45,54.52,5732.828555976204,33.2695,33.3122,33.2695,33.3122,5732.8286
2005-02-04 09:40:00,54.52,54.61,54.52,54.58,15792.320173066522,33.3122,33.3672,33.3122,33.3489,15792.3202
2005-02-04 09:45:00,54.57,54.58,54.36,54.39,12330.98972417523,33.3428,33.3489,33.2145,33.2328,12330.9897
2005-02-04 09:50:00,54.39,54.42,54.37,54.42,4975.662520281233,33.2328,33.2511,33.2206,33.2511,4975.6625
2005-02-04 09:55:00,54.42,54.55,54.42,54.53,8004.326663061114,33.2511,33.3306,33.2511,33.3183,8004.3267
2005-02-04 10:00:00,54.52,54.56,54.52,54.53,19253.65062195781,33.3122,33.3367,33.3122,33.3183,19253.6506
2005-02-04 10:05:00,54.53,54.55,54.43,54.51,10167.658193618172,33.3183,33.3306,33.2572,33.3061,10167.6582
2005-02-04 10:10:00,54.53,54.55,54.53,54.53,21633.315305570577,33.3183,33.3306,33.3183,33.3183,21633.3153
2005-02-04 10:15:00,54.53,54.73,54.53,54.7,21308.81557598702,33.3183,33.4405,33.3183,33.4222,21308.8156
2005-02-04 10:20:00,54.69,54.7,54.62,54.64,14602.48783126014,33.4161,33.4222,33.3733,33.3855,14602.4878
2005-02-04 10:25:00,54.64,54.68,54.55,54.6,7247.160627366144,33.3855,33.41,33.3306,33.3611,7247.1606
2005-02-04 10:30:00,54.67,54.67,54.67,54.67,216.3331530557058,33.4039,33.4039,33.4039,33.4039,216.3332
2005-02-04 10:35:00,54.67,54.67,54.61,54.61,15684.153596538668,33.4039,33.4039,33.3672,33.3672,15684.1536
2005-02-04 10:40:00,54.61,54.61,54.54,54.58,15035.154137371552,33.3672,33.3672,33.3244,33.3489,15035.1541
2005-02-04 10:45:00,54.57,54.57,54.32,54.34,35586.8036776636,33.3428,33.3428,33.19,33.2022,35586.8037
2005-02-04 10:50:00,54.35,54.41,54.32,54.4,16008.653326122228,33.2084,33.245,33.19,33.2389,16008.6533
2005-02-04 10:55:00,54.4,54.51,54.4,54.47,10275.824770146024,33.2389,33.3061,33.2389,33.2817,10275.8248
2005-02-04 11:00:00,54.47,54.54,54.46,54.54,15467.820443482964,33.2817,33.3244,33.2756,33.3244,15467.8204
2005-02-04 11:05:00,54.55,54.55,54.51,54.53,33098.972417522986,33.3306,33.3306,33.3061,33.3183,33098.9724
2005-02-04 11:10:00,54.51,54.52,54.46,54.49,8004.326663061114,33.3061,33.3122,33.2756,33.2939,8004.3267
2005-02-04 11:15:00,54.49,54.51,54.46,54.47,19037.317468902107,33.2939,33.3061,33.2756,33.2817,19037.3175
2005-02-04 11:20:00,54.47,54.5,54.47,54.47,27149.81070849108,33.2817,33.3,33.2817,33.2817,27149.8107
2005-02-04 11:25:00,54.48,54.48,54.45,54.47,36235.80313683072,33.2878,33.2878,33.2695,33.2817,36235.8031
2005-02-04 11:30:00,54.48,54.49,54.47,54.48,36343.96971335857,33.2878,33.2939,33.2817,33.2878,36343.9697
2005-02-04 11:35:00,54.48,54.48,54.45,54.45,55381.28718226068,33.2878,33.2878,33.2695,33.2695,55381.2872
2005-02-04 11:40:00,54.45,54.46,54.44,54.45,5732.828555976204,33.2695,33.2756,33.2633,33.2695,5732.8286
2005-02-04 11:45:00,54.46,54.52,54.45,54.52,8545.159545700379,33.2756,33.3122,33.2695,33.3122,8545.1595
2005-02-04 11:50:00,54.52,54.55,54.52,54.52,15251.487290427258,33.3122,33.3306,33.3122,33.3122,15251.4873
2005-02-04 11:55:00,54.52,54.53,54.48,54.49,8436.992969172525,33.3122,33.3183,33.2878,33.2939,8436.993
2005-02-04 12:00:00,54.49,54.51,54.49,54.5,17847.485127095726,33.2939,33.3061,33.2939,33.3,17847.4851
2005-02-04 12:05:00,54.51,54.51,54.49,54.49,26717.144402379665,33.3061,33.3061,33.2939,33.2939,26717.1444
2005-02-04 12:10:00,54.49,54.49,54.43,54.44,76473.76960519199,33.2939,33.2939,33.2572,33.2633,76473.7696
2005-02-04 12:15:00,54.44,54.45,54.43,54.45,30611.141157382368,33.2633,33.2695,33.2572,33.2695,30611.1412
2005-02-04 12:20:00,54.45,54.45,54.43,54.44,8004.326663061114,33.2695,33.2695,33.2572,33.2633,8004.3267
2005-02-04 12:25:00,54.43,54.46,54.43,54.43,22174.14818820984,33.2572,33.2756,33.2572,33.2572,22174.1482
2005-02-04 12:30:00,54.43,54.48,54.43,54.48,24337.4797187669,33.2572,33.2878,33.2572,33.2878,24337.4797
2005-02-04 12:35:00,54.48,54.48,54.48,54.48,4867.49594375338,33.2878,33.2878,33.2878,33.2878,4867.4959
2005-02-04 12:40:00,54.48,54.48,54.48,54.48,4326.663061114115,33.2878,33.2878,33.2878,33.2878,4326.6631
2005-02-04 12:45:00,54.48,54.51,54.48,54.49,3461.3304488912927,33.2878,33.3061,33.2878,33.2939,3461.3304
2005-02-04 12:50:00,54.5,54.52,54.48,54.49,16873.98593834505,33.3,33.3122,33.2878,33.2939,16873.9859
2005-02-04 12:55:00,54.48,54.49,54.48,54.48,7787.993510005408,33.2878,33.2939,33.2878,33.2878,7787.9935
2005-02-04 13:00:00,54.48,54.48,54.45,54.47,20335.316387236344,33.2878,33.2878,33.2695,33.2817,20335.3164
2005-02-04 13:05:00,54.47,54.5,54.45,54.47,26068.14494321255,33.2817,33.3,33.2695,33.2817,26068.1449
2005-02-04 13:10:00,54.48,54.49,54.47,54.49,6814.494321254732,33.2878,33.2939,33.2817,33.2939,6814.4943
2005-02-04 13:15:00,54.48,54.5,54.48,54.48,10492.15792320173,33.2878,33.3,33.2878,33.2878,10492.1579
2005-02-04 13:20:00,54.49,54.49,54.47,54.49,9410.4921579232,33.2939,33.2939,33.2817,33.2939,9410.4922
2005-02-04 13:25:00,54.49,54.5,54.47,54.48,11141.157382368849,33.2939,33.3,33.2817,33.2878,11141.1574
2005-02-04 13:30:00,54.48,54.49,54.48,54.49,9734.99188750676,33.2878,33.2939,33.2878,33.2939,9734.9919
2005-02-04 13:35:00,54.49,54.5,54.46,54.46,15143.320713899404,33.2939,33.3,33.2756,33.2756,15143.3207
2005-02-04 13:40:00,54.46,54.5,54.46,54.48,25851.81179015684,33.2756,33.3,33.2756,33.2878,25851.8118
2005-02-04 13:45:00,54.48,54.5,54.48,54.48,16224.986479177933,33.2878,33.3,33.2878,33.2878,16224.9865
2005-02-04 13:50:00,54.48,54.49,54.44,54.45,16549.486208761493,33.2878,33.2939,33.2633,33.2695,16549.4862
2005-02-04 13:55:00,54.46,54.51,54.46,54.51,10275.824770146024,33.2756,33.3061,33.2756,33.3061,10275.8248
2005-02-04 14:00:00,54.5,54.52,54.48,54.5,44023.79664683613,33.3,33.3122,33.2878,33.3,44023.7966
2005-02-04 14:05:00,54.5,54.55,54.48,54.55,57220.11898323418,33.3,33.3306,33.2878,33.3306,57220.119
2005-02-04 14:10:00,54.55,54.55,54.49,54.54,30502.97458085452,33.3306,33.3306,33.2939,33.3244,30502.9746
2005-02-04 14:15:00,54.55,54.55,54.53,54.54,56354.78637101135,33.3306,33.3306,33.3183,33.3244,56354.7864
2005-02-04 14:20:00,54.56,54.57,54.52,54.55,41860.46511627907,33.3367,33.3428,33.3122,33.3306,41860.4651
2005-02-04 14:25:00,54.55,54.6,54.55,54.6,47809.626825310974,33.3306,33.3611,33.3306,33.3611,47809.6268
2005-02-04 14:30:00,54.59,54.62,54.59,54.62,7138.994050838291,33.355,33.3733,33.355,33.3733,7138.9941
2005-02-04 14:35:00,54.62,54.62,54.58,54.62,24445.64629529475,33.3733,33.3733,33.3489,33.3733,24445.6463
2005-02-04 14:40:00,54.63,54.64,54.53,54.57,21741.48188209843,33.3794,33.3855,33.3183,33.3428,21741.4819
2005-02-04 14:45:00,54.58,54.59,54.5,54.57,17414.818820984314,33.3489,33.355,33.3,33.3428,17414.8188
2005-02-04 14:50:00,54.56,54.56,54.55,54.55,7138.994050838291,33.3367,33.3367,33.3306,33.3306,7138.9941
2005-02-04 14:55:00,54.56,54.59,54.55,54.59,13628.988642509465,33.3367,33.355,33.3306,33.355,13628.9886
2005-02-04 15:00:00,54.6,54.62,54.55,54.56,28231.47647376961,33.3611,33.3733,33.3306,33.3367,28231.4765
2005-02-04 15:05:00,54.56,54.6,54.55,54.6,46403.46133044889,33.3367,33.3611,33.3306,33.3611,46403.4613
2005-02-04 15:10:00,54.59,54.63,54.59,54.59,19794.48350459708,33.355,33.3794,33.355,33.355,19794.4835
2005-02-04 15:15:00,54.6,54.7,54.59,54.7,19145.484045429963,33.3611,33.4222,33.355,33.4222,19145.484
2005-02-04 15:20:00,54.71,54.71,54.68,54.7,35045.97079502434,33.4283,33.4283,33.41,33.4222,35045.9708
2005-02-04 15:25:00,54.72,54.77,54.71,54.76,34072.47160627366,33.4344,33.465,33.4283,33.4589,34072.4716
2005-02-04 15:30:00,54.76,54.79,54.75,54.75,45213.62898864251,33.4589,33.4772,33.4528,33.4528,45213.629
2005-02-04 15:35:00,54.75,54.76,54.68,54.68,33639.80530016225,33.4528,33.4589,33.41,33.41,33639.8053
2005-02-04 15:40:00,54.67,54.69,54.59,54.65,76798.26933477556,33.4039,33.4161,33.355,33.3917,76798.2693
2005-02-04 15:45:00,54.65,54.66,54.59,54.61,52460.78961600865,33.3917,33.3978,33.355,33.3672,52460.7896
2005-02-04 15:50:00,54.59,54.6,54.5,54.6,63169.28069226609,33.355,33.3611,33.3,33.3611,63169.2807
2005-02-04 15:55:00,54.59,54.68,54.54,54.55,75932.93672255272,33.355,33.41,33.3244,33.3306,75932.9367
2005-02-07 09:30:00,54.45,54.45,54.33,54.37,12655.489453758788,33.2695,33.2695,33.1961,33.2206,12655.4895
2005-02-07 09:35:00,54.41,54.43,54.41,54.43,15792.320173066522,33.245,33.2572,33.245,33.2572,15792.3202
2005-02-07 09:40:00,54.43,54.55,54.43,54.52,19794.48350459708,33.2572,33.3306,33.2572,33.3122,19794.4835
2005-02-07 09:45:00,54.52,54.64,54.51,54.64,27690.64359113034,33.3122,33.3855,33.3061,33.3855,27690.6436
2005-02-07 09:50:00,54.66,54.67,54.55,54.55,50297.4580854516,33.3978,33.4039,33.3306,33.3306,50297.4581
2005-02-07 09:55:00,54.55,54.7,54.55,54.67,10059.491617090318,33.3306,33.4222,33.3306,33.4039,10059.4916
2005-02-07 10:00:00,54.69,54.73,54.68,54.73,7247.160627366144,33.4161,33.4405,33.41,33.4405,7247.1606
2005-02-07 10:05:00,54.72,54.76,54.71,54.75,18171.98485667929,33.4344,33.4589,33.4283,33.4528,18171.9849
2005-02-07 10:10:00,54.76,54.76,54.73,54.75,7571.660356949702,33.4589,33.4589,33.4405,33.4528,7571.6604
2005-02-07 10:15:00,54.74,54.86,54.72,54.84,26392.644672796105,33.4466,33.52,33.4344,33.5077,26392.6447
2005-02-07 10:20:00,54.84,54.84,54.81,54.82,8869.659275283937,33.5077,33.5077,33.4894,33.4955,8869.6593
2005-02-07 10:25:00,54.82,54.87,54.82,54.84,5840.995132504056,33.4955,33.5261,33.4955,33.5077,5840.9951
2005-02-07 10:30:00,54.84,54.84,54.81,54.81,18063.81828015144,33.5077,33.5077,33.4894,33.4894,18063.8183
2005-02-07 10:35:00,54.81,54.87,54.78,54.87,28231.47647376961,33.4894,33.5261,33.4711,33.5261,28231.4765
2005-02-07 10:40:00,54.88,54.95,54.87,54.95,17090.319091400757,33.5322,33.575,33.5261,33.575,17090.3191
2005-02-07 10:45:00,54.94,54.95,54.94,54.94,6598.161168199026,33.5688,33.575,33.5688,33.5688,6598.1612
2005-02-07 10:50:00,54.94,55.0,54.92,55.0,17739.318550567874,33.5688,33.6055,33.5566,33.6055,17739.3186
2005-02-07 10:55:00,55.0,55.03,54.99,55.02,19145.484045429963,33.6055,33.6238,33.5994,33.6177,19145.484
2005-02-07 11:00:00,55.03,55.12,55.03,55.11,20767.98269334776,33.6238,33.6788,33.6238,33.6727,20767.9827
2005-02-07 11:05:00,55.12,55.14,55.09,55.11,7679.826933477555,33.6788,33.691,33.6605,33.6727,7679.8269
2005-02-07 11:10:00,55.12,55.18,55.08,55.17,7463.49378042185,33.6788,33.7155,33.6544,33.7094,7463.4938
2005-02-07 11:15:00,55.18,55.23,55.17,55.21,10492.15792320173,33.7155,33.746,33.7094,33.7338,10492.1579
2005-02-07 11:20:00,55.22,55.26,55.19,55.19,12871.822606814494,33.7399,33.7644,33.7216,33.7216,12871.8226
2005-02-07 11:25:00,55.21,55.23,55.18,55.22,8220.65981611682,33.7338,33.746,33.7155,33.7399,8220.6598
2005-02-07 11:30:00,55.23,55.23,55.21,55.22,7571.660356949702,33.746,33.746,33.7338,33.7399,7571.6604
2005-02-07 11:35:00,55.22,55.22,55.19,55.19,4975.662520281233,33.7399,33.7399,33.7216,33.7216,4975.6625
2005-02-07 11:40:00,55.18,55.18,55.15,55.16,2379.6646836127634,33.7155,33.7155,33.6972,33.7033,2379.6647
2005-02-07 11:45:00,55.16,55.17,55.1,55.13,11357.490535424551,33.7033,33.7094,33.6666,33.6849,11357.4905
2005-02-07 11:50:00,55.15,55.16,55.15,55.16,5083.829096809086,33.6972,33.7033,33.6972,33.7033,5083.8291
2005-02-07 11:55:00,55.16,55.2,55.16,55.19,3136.830719307734,33.7033,33.7277,33.7033,33.7216,3136.8307
2005-02-07 12:00:00,55.18,55.19,55.14,55.14,6381.828015143321,33.7155,33.7216,33.691,33.691,6381.828
2005-02-07 12:05:00,55.15,55.19,55.14,55.18,5083.829096809086,33.6972,33.7216,33.691,33.7155,5083.8291
2005-02-07 12:10:00,55.18,55.2,55.18,55.18,3461.3304488912927,33.7155,33.7277,33.7155,33.7155,3461.3304
2005-02-07 12:15:00,55.17,55.21,55.17,55.19,5516.495402920497,33.7094,33.7338,33.7094,33.7216,5516.4954
2005-02-07 12:20:00,55.18,55.19,55.18,55.19,3244.9972958355866,33.7155,33.7216,33.7155,33.7216,3244.9973
2005-02-07 12:25:00,55.19,55.22,55.18,55.22,3785.830178474851,33.7216,33.7399,33.7155,33.7399,3785.8302
2005-02-07 12:30:00,55.22,55.22,55.2,55.2,3569.4970254191453,33.7399,33.7399,33.7277,33.7277,3569.497
2005-02-07 12:35:00,55.19,55.2,55.18,55.19,1946.998377501352,33.7216,33.7277,33.7155,33.7216,1946.9984
2005-02-07 12:40:00,55.2,55.24,55.2,55.22,4326.663061114115,33.7277,33.7522,33.7277,33.7399,4326.6631
2005-02-07 12:45:00,55.22,55.22,55.16,55.16,2704.164413196322,33.7399,33.7399,33.7033,33.7033,2704.1644
2005-02-07 12:50:00,55.16,55.19,55.16,55.16,3028.664142779881,33.7033,33.7216,33.7033,33.7033,3028.6641
2005-02-07 12:55:00,55.18,55.2,55.17,55.19,5624.66197944835,33.7155,33.7277,33.7094,33.7216,5624.662
2005-02-07 13:00:00,55.2,55.2,55.15,55.16,6057.328285559762,33.7277,33.7277,33.6972,33.7033,6057.3283
2005-02-07 13:05:00,55.16,55.17,55.16,55.17,2271.4981070849108,33.7033,33.7094,33.7033,33.7094,2271.4981
2005-02-07 13:10:00,55.17,55.22,55.17,55.2,3893.996755002704,33.7094,33.7399,33.7094,33.7277,3893.9968
2005-02-07 13:15:00,55.21,55.22,55.18,55.18,4759.329367225527,33.7338,33.7399,33.7155,33.7155,4759.3294
2005-02-07 13:20:00,55.18,55.19,55.13,55.19,7030.8274743104375,33.7155,33.7216,33.6849,33.7216,7030.8275
2005-02-07 13:25:00,55.21,55.23,55.21,55.21,1838.8318009734992,33.7338,33.746,33.7338,33.7338,1838.8318
2005-02-07 13:30:00,55.22,55.22,55.15,55.15,4759.329367225527,33.7399,33.7399,33.6972,33.6972,4759.3294
2005-02-07 13:35:00,55.15,55.18,55.15,55.18,3461.3304488912927,33.6972,33.7155,33.6972,33.7155,3461.3304
2005-02-07 13:40:00,55.18,55.2,55.16,55.19,4326.663061114115,33.7155,33.7277,33.7033,33.7216,4326.6631
2005-02-07 13:45:00,55.18,55.19,55.11,55.11,3893.996755002704,33.7155,33.7216,33.6727,33.6727,3893.9968
2005-02-07 13:50:00,55.12,55.16,55.12,55.13,5083.829096809086,33.6788,33.7033,33.6788,33.6849,5083.8291
2005-02-07 13:55:00,55.13,55.13,55.09,55.1,2920.497566252028,33.6849,33.6849,33.6605,33.6666,2920.4976
2005-02-07 14:00:00,55.08,55.14,55.07,55.14,2487.8312601406165,33.6544,33.691,33.6483,33.691,2487.8313
2005-02-07 14:05:00,55.14,55.2,55.14,55.2,4110.32990805841,33.691,33.7277,33.691,33.7277,4110.3299
2005-02-07 14:10:00,55.21,55.23,55.21,55.23,5300.162249864791,33.7338,33.746,33.7338,33.746,5300.1622
2005-02-07 14:15:00,55.24,55.24,55.19,55.19,3136.830719307734,33.7522,33.7522,33.7216,33.7216,3136.8307
2005-02-07 14:20:00,55.19,55.19,55.18,55.18,3028.664142779881,33.7216,33.7216,33.7155,33.7155,3028.6641
2005-02-07 14:25:00,55.18,55.18,55.17,55.17,3569.4970254191453,33.7155,33.7155,33.7094,33.7094,3569.497
2005-02-07 14:30:00,55.18,55.26,55.18,55.25,4542.9962141698215,33.7155,33.7644,33.7155,33.7583,4542.9962
2005-02-07 14:35:00,55.25,55.27,55.2,55.22,6598.161168199026,33.7583,33.7705,33.7277,33.7399,6598.1612
2005-02-07 14:40:00,55.23,55.28,55.23,55.27,4975.662520281233,33.746,33.7766,33.746,33.7705,4975.6625
2005-02-07 14:45:00,55.26,55.28,55.21,55.21,9410.4921579232,33.7644,33.7766,33.7338,33.7338,9410.4922
2005-02-07 14:50:00,55.24,55.36,55.24,55.36,19145.484045429963,33.7522,33.8255,33.7522,33.8255,19145.484
2005-02-07 14:55:00,55.36,55.37,55.29,55.3,20659.8161168199,33.8255,33.8316,33.7827,33.7888,20659.8161
2005-02-07 15:00:00,55.31,55.34,55.3,55.33,7463.49378042185,33.7949,33.8133,33.7888,33.8071,7463.4938
2005-02-07 15:05:00,55.33,55.4,55.32,55.4,15900.486749594374,33.8071,33.8499,33.801,33.8499,15900.4867
2005-02-07 15:10:00,55.39,55.42,55.39,55.42,13196.322336398052,33.8438,33.8621,33.8438,33.8621,13196.3223
2005-02-07 15:15:00,55.45,55.45,55.41,55.43,23796.646836127635,33.8805,33.8805,33.856,33.8682,23796.6468
2005-02-07 15:20:00,55.42,55.42,55.39,55.39,8761.492698756085,33.8621,33.8621,33.8438,33.8438,8761.4927
2005-02-07 15:25:00,55.4,55.43,55.39,55.41,13304.488912925906,33.8499,33.8682,33.8438,33.856,13304.4889
2005-02-07 15:30:00,55.41,55.41,55.37,55.4,9626.825310978908,33.856,33.856,33.8316,33.8499,9626.8253
2005-02-07 15:35:00,55.4,55.41,55.38,55.38,9302.32558139535,33.8499,33.856,33.8377,33.8377,9302.3256
2005-02-07 15:40:00,55.38,55.39,55.37,55.39,11573.82368848026,33.8377,33.8438,33.8316,33.8438,11573.8237
2005-02-07 15:45:00,55.39,55.39,55.37,55.37,10924.824229313142,33.8438,33.8438,33.8316,33.8316,10924.8242
2005-02-07 15:50:00,55.37,55.41,55.36,55.39,16657.652785289345,33.8316,33.856,33.8255,33.8438,16657.6528
2005-02-07 15:55:00,55.4,55.41,55.38,55.38,17739.318550567874,33.8499,33.856,33.8377,33.8377,17739.3186
2005-02-08 09:30:00,55.15,55.23,55.15,55.23,21741.48188209843,33.6972,33.746,33.6972,33.746,21741.4819
2005-02-08 09:35:00,55.27,55.29,54.82,54.82,23147.64737696052,33.7705,33.7827,33.4955,33.4955,23147.6474
2005-02-08 09:40:00,54.93,55.26,54.93,55.24,12655.489453758788,33.5627,33.7644,33.5627,33.7522,12655.4895
2005-02-08 09:45:00,55.24,55.27,55.22,55.27,6598.161168199026,33.7522,33.7705,33.7399,33.7705,6598.1612
2005-02-08 09:50:00,55.27,55.37,55.27,55.35,16982.152514872905,33.7705,33.8316,33.7705,33.8194,16982.1525
2005-02-08 09:55:00,55.35,55.41,55.27,55.32,23255.81395348837,33.8194,33.856,33.7705,33.801,23255.814
2005-02-08 10:00:00,55.33,55.42,55.3,55.34,11357.490535424551,33.8071,33.8621,33.7888,33.8133,11357.4905
2005-02-08 10:05:00,55.37,55.38,55.21,55.22,10708.491076257436,33.8316,33.8377,33.7338,33.7399,10708.4911
2005-02-08 10:10:00,55.22,55.42,55.22,55.39,13737.155219037317,33.7399,33.8621,33.7399,33.8438,13737.1552
2005-02-08 10:15:00,55.38,55.41,55.37,55.37,15359.65386695511,33.8377,33.856,33.8316,33.8316,15359.6539
2005-02-08 10:20:00,55.39,55.4,55.33,55.35,10167.658193618172,33.8438,33.8499,33.8071,33.8194,10167.6582
2005-02-08 10:25:00,55.37,55.4,55.37,55.39,8328.826392644673,33.8316,33.8499,33.8316,33.8438,8328.8264
2005-02-08 10:30:00,55.39,55.43,55.38,55.38,19037.317468902107,33.8438,33.8682,33.8377,33.8377,19037.3175
2005-02-08 10:35:00,55.37,55.38,55.33,55.34,11357.490535424551,33.8316,33.8377,33.8071,33.8133,11357.4905
2005-02-08 10:40:00,55.35,55.42,55.35,55.41,7787.993510005408,33.8194,33.8621,33.8194,33.856,7787.9935
2005-02-08 10:45:00,55.41,55.43,55.33,55.33,11141.157382368849,33.856,33.8682,33.8071,33.8071,11141.1574
2005-02-08 10:50:00,55.33,55.4,55.33,55.38,8436.992969172525,33.8071,33.8499,33.8071,33.8377,8436.993
2005-02-08 10:55:00,55.39,55.39,55.35,55.35,8004.326663061114,33.8438,33.8438,33.8194,33.8194,8004.3267
2005-02-08 11:00:00,55.36,55.36,55.33,55.36,5732.828555976204,33.8255,33.8255,33.8071,33.8255,5732.8286
2005-02-08 11:05:00,55.36,55.36,55.35,55.35,9410.4921579232,33.8255,33.8255,33.8194,33.8194,9410.4922
2005-02-08 11:10:00,55.35,55.35,55.34,55.35,3244.9972958355866,33.8194,33.8194,33.8133,33.8194,3244.9973
2005-02-08 11:15:00,55.36,55.39,55.36,55.38,10059.491617090318,33.8255,33.8438,33.8255,33.8377,10059.4916
2005-02-08 11:20:00,55.39,55.41,55.38,55.38,7463.49378042185,33.8438,33.856,33.8377,33.8377,7463.4938
2005-02-08 11:25:00,55.32,55.4,55.32,55.4,16224.986479177933,33.801,33.8499,33.801,33.8499,16224.9865
2005-02-08 11:30:00,55.41,55.41,55.38,55.38,3785.830178474851,33.856,33.856,33.8377,33.8377,3785.8302
2005-02-08 11:35:00,55.39,55.4,55.38,55.38,4110.32990805841,33.8438,33.8499,33.8377,33.8377,4110.3299
2005-02-08 11:40:00,55.38,55.39,55.37,55.38,6489.994591671173,33.8377,33.8438,33.8316,33.8377,6489.9946
2005-02-08 11:45:00,55.38,55.38,55.28,55.28,10816.657652785289,33.8377,33.8377,33.7766,33.7766,10816.6577
2005-02-08 11:50:00,55.29,55.29,55.27,55.29,7030.8274743104375,33.7827,33.7827,33.7705,33.7827,7030.8275
2005-02-08 11:55:00,55.29,55.32,55.29,55.32,2595.997836668469,33.7827,33.801,33.7827,33.801,2595.9978
2005-02-08 12:00:00,55.34,55.34,55.29,55.29,7138.994050838291,33.8133,33.8133,33.7827,33.7827,7138.9941
2005-02-08 12:05:00,55.29,55.4,55.29,55.4,8545.159545700379,33.7827,33.8499,33.7827,33.8499,8545.1595
2005-02-08 12:10:00,55.4,55.4,55.24,55.24,7896.160086533261,33.8499,33.8499,33.7522,33.7522,7896.1601
2005-02-08 12:15:00,55.25,55.35,55.25,55.35,4867.49594375338,33.7583,33.8194,33.7583,33.8194,4867.4959
2005-02-08 12:20:00,55.34,55.37,55.33,55.37,7355.327203893997,33.8133,33.8316,33.8071,33.8316,7355.3272
2005-02-08 12:25:00,55.36,55.36,55.33,55.35,8869.659275283937,33.8255,33.8255,33.8071,33.8194,8869.6593
2005-02-08 12:30:00,55.35,55.35,55.31,55.31,4434.8296376419685,33.8194,33.8194,33.7949,33.7949,4434.8296
2005-02-08 12:35:00,55.33,55.41,55.33,55.4,19469.98377501352,33.8071,33.856,33.8071,33.8499,19469.9838
2005-02-08 12:40:00,55.4,55.41,55.32,55.32,7138.994050838291,33.8499,33.856,33.801,33.801,7138.9941
2005-02-08 12:45:00,55.3,55.34,55.3,55.34,1081.6657652785289,33.7888,33.8133,33.7888,33.8133,1081.6658
2005-02-08 12:50:00,55.34,55.35,55.32,55.35,4326.663061114115,33.8133,33.8194,33.801,33.8194,4326.6631
2005-02-08 12:55:00,55.36,55.36,55.32,55.32,4867.49594375338,33.8255,33.8255,33.801,33.801,4867.4959
2005-02-08 13:00:00,55.32,55.32,55.29,55.29,4326.663061114115,33.801,33.801,33.7827,33.7827,4326.6631
2005-02-08 13:05:00,55.29,55.36,55.28,55.36,2379.6646836127634,33.7827,33.8255,33.7766,33.8255,2379.6647
2005-02-08 13:10:00,55.36,55.38,55.34,55.35,1730.6652244456463,33.8255,33.8377,33.8133,33.8194,1730.6652
2005-02-08 13:15:00,55.36,55.36,55.32,55.36,3136.830719307734,33.8255,33.8255,33.801,33.8255,3136.8307
2005-02-08 13:20:00,55.36,55.36,55.34,55.34,3461.3304488912927,33.8255,33.8255,33.8133,33.8133,3461.3304
2005-02-08 13:25:00,55.34,55.35,55.34,55.35,1297.9989183342348,33.8133,33.8194,33.8133,33.8194,1297.9989
2005-02-08 13:30:00,55.34,55.35,55.33,55.33,4651.162790697675,33.8133,33.8194,33.8071,33.8071,4651.1628
2005-02-08 13:35:00,55.34,55.34,55.3,55.33,6273.661438615468,33.8133,33.8133,33.7888,33.8071,6273.6614
2005-02-08 13:40:00,55.33,55.38,55.33,55.37,4542.9962141698215,33.8071,33.8377,33.8071,33.8316,4542.9962
2005-02-08 13:45:00,55.37,55.37,55.34,55.35,3136.830719307734,33.8316,33.8316,33.8133,33.8194,3136.8307
2005-02-08 13:50:00,55.35,55.37,55.33,55.37,4975.662520281233,33.8194,33.8316,33.8071,33.8316,4975.6625
2005-02-08 13:55:00,55.37,55.37,55.35,55.35,2487.8312601406165,33.8316,33.8316,33.8194,33.8194,2487.8313
2005-02-08 14:00:00,55.34,55.38,55.34,55.38,1946.998377501352,33.8133,33.8377,33.8133,33.8377,1946.9984
2005-02-08 14:05:00,55.38,55.38,55.34,55.34,3353.16387236344,33.8377,33.8377,33.8133,33.8133,3353.1639
2005-02-08 14:10:00,55.34,55.41,55.34,55.41,3677.6636019469984,33.8133,33.856,33.8133,33.856,3677.6636
2005-02-08 14:15:00,55.41,55.44,55.4,55.42,6165.494862087615,33.856,33.8744,33.8499,33.8621,6165.4949
2005-02-08 14:20:00,55.42,55.44,55.42,55.44,3569.4970254191453,33.8621,33.8744,33.8621,33.8744,3569.497
2005-02-08 14:25:00,55.44,55.44,55.35,55.4,7247.160627366144,33.8744,33.8744,33.8194,33.8499,7247.1606
2005-02-08 14:30:00,55.41,55.41,55.34,55.4,9302.32558139535,33.856,33.856,33.8133,33.8499,9302.3256
2005-02-08 14:35:00,55.4,55.45,55.4,55.45,6489.994591671173,33.8499,33.8805,33.8499,33.8805,6489.9946
2005-02-08 14:40:00,55.45,55.45,55.42,55.42,4975.662520281233,33.8805,33.8805,33.8621,33.8621,4975.6625
2005-02-08 14:45:00,55.41,55.42,55.36,55.41,5949.161709031909,33.856,33.8621,33.8255,33.856,5949.1617
2005-02-08 14:50:00,55.39,55.42,55.39,55.42,5732.828555976204,33.8438,33.8621,33.8438,33.8621,5732.8286
2005-02-08 14:55:00,55.41,55.44,55.41,55.44,6057.328285559762,33.856,33.8744,33.856,33.8744,6057.3283
2005-02-08 15:00:00,55.43,55.47,55.41,55.41,10924.824229313142,33.8682,33.8927,33.856,33.856,10924.8242
2005-02-08 15:05:00,55.41,55.45,55.37,55.42,12871.822606814494,33.856,33.8805,33.8316,33.8621,12871.8226
2005-02-08 15:10:00,55.42,55.44,55.4,55.4,5191.995673336939,33.8621,33.8744,33.8499,33.8499,5191.9957
2005-02-08 15:15:00,55.38,55.4,55.36,55.36,8004.326663061114,33.8377,33.8499,33.8255,33.8255,8004.3267
2005-02-08 15:20:00,55.35,55.41,55.35,55.4,5408.328826392644,33.8194,33.856,33.8194,33.8499,5408.3288
2005-02-08 15:25:00,55.41,55.42,55.39,55.4,4651.162790697675,33.856,33.8621,33.8438,33.8499,4651.1628
2005-02-08 15:30:00,55.41,55.41,55.38,55.39,10059.491617090318,33.856,33.856,33.8377,33.8438,10059.4916
2005-02-08 15:35:00,55.4,55.41,55.39,55.4,7247.160627366144,33.8499,33.856,33.8438,33.8499,7247.1606
2005-02-08 15:40:00,55.4,55.4,55.37,55.37,6489.994591671173,33.8499,33.8499,33.8316,33.8316,6489.9946
2005-02-08 15:45:00,55.37,55.4,55.37,55.39,8977.82585181179,33.8316,33.8499,33.8316,33.8438,8977.8259
2005-02-08 15:50:00,55.39,55.41,55.34,55.4,16982.152514872905,33.8438,33.856,33.8133,33.8499,16982.1525
2005-02-08 15:55:00,55.4,55.41,55.32,55.38,15035.154137371552,33.8499,33.856,33.801,33.8377,15035.1541
2005-02-09 09:30:00,55.39,55.42,55.33,55.33,12763.656030286642,33.8438,33.8621,33.8071,33.8071,12763.656
2005-02-09 09:35:00,55.29,55.43,55.29,55.43,12114.656571119524,33.7827,33.8682,33.7827,33.8682,12114.6566
2005-02-09 09:40:00,55.44,55.44,55.3,55.34,2704.164413196322,33.8744,33.8744,33.7888,33.8133,2704.1644
2005-02-09 09:45:00,55.37,55.41,55.33,55.35,11790.156841535963,33.8316,33.856,33.8071,33.8194,11790.1568
2005-02-09 09:50:00,55.36,55.39,55.34,55.35,8545.159545700379,33.8255,33.8438,33.8133,33.8194,8545.1595
2005-02-09 09:55:00,55.35,55.45,55.29,55.45,10600.324499729582,33.8194,33.8805,33.7827,33.8805,10600.3245
2005-02-09 10:00:00,55.44,55.47,55.33,55.36,12222.823147647376,33.8744,33.8927,33.8071,33.8255,12222.8231
2005-02-09 10:05:00,55.37,55.4,55.35,55.37,8328.826392644673,33.8316,33.8499,33.8194,33.8316,8328.8264
2005-02-09 10:10:00,55.37,55.37,55.06,55.11,15467.820443482964,33.8316,33.8316,33.6422,33.6727,15467.8204
2005-02-09 10:15:00,55.11,55.22,55.1,55.18,11357.490535424551,33.6727,33.7399,33.6666,33.7155,11357.4905
2005-02-09 10:20:00,55.18,55.19,55.05,55.1,6922.660897782585,33.7155,33.7216,33.6361,33.6666,6922.6609
2005-02-09 10:25:00,55.09,55.11,55.04,55.1,8112.493239588966,33.6605,33.6727,33.6299,33.6666,8112.4932
2005-02-09 10:30:00,55.11,55.12,54.95,54.98,12114.656571119524,33.6727,33.6788,33.575,33.5933,12114.6566
2005-02-09 10:35:00,55.0,55.02,54.91,54.91,14818.820984315846,33.6055,33.6177,33.5505,33.5505,14818.821
2005-02-09 10:40:00,54.91,54.91,54.82,54.82,8545.159545700379,33.5505,33.5505,33.4955,33.4955,8545.1595
2005-02-09 10:45:00,54.81,54.92,54.78,54.87,13196.322336398052,33.4894,33.5566,33.4711,33.5261,13196.3223
2005-02-09 10:50:00,54.88,54.93,54.87,54.87,4002.163331530557,33.5322,33.5627,33.5261,33.5261,4002.1633
2005-02-09 10:55:00,54.87,54.87,54.84,54.87,2920.497566252028,33.5261,33.5261,33.5077,33.5261,2920.4976
2005-02-09 11:00:00,54.88,54.92,54.88,54.92,4326.663061114115,33.5322,33.5566,33.5322,33.5566,4326.6631
2005-02-09 11:05:00,54.91,55.01,54.91,54.97,3569.4970254191453,33.5505,33.6116,33.5505,33.5872,3569.497
2005-02-09 11:10:00,54.97,54.97,54.89,54.91,3136.830719307734,33.5872,33.5872,33.5383,33.5505,3136.8307
2005-02-09 11:15:00,54.9,54.94,54.9,54.94,4110.32990805841,33.5444,33.5688,33.5444,33.5688,4110.3299
2005-02-09 11:20:00,54.94,55.0,54.94,54.98,2487.8312601406165,33.5688,33.6055,33.5688,33.5933,2487.8313
2005-02-09 11:25:00,54.99,55.0,54.95,54.99,3677.6636019469984,33.5994,33.6055,33.575,33.5994,3677.6636
2005-02-09 11:30:00,54.98,54.98,54.94,54.96,3461.3304488912927,33.5933,33.5933,33.5688,33.5811,3461.3304
2005-02-09 11:35:00,54.96,54.96,54.92,54.95,2163.3315305570577,33.5811,33.5811,33.5566,33.575,2163.3315
2005-02-09 11:40:00,54.95,54.96,54.88,54.92,4651.162790697675,33.575,33.5811,33.5322,33.5566,4651.1628
2005-02-09 11:45:00,54.92,54.92,54.9,54.9,2704.164413196322,33.5566,33.5566,33.5444,33.5444,2704.1644
2005-02-09 11:50:00,54.88,54.92,54.88,54.92,2055.164954029205,33.5322,33.5566,33.5322,33.5566,2055.165
2005-02-09 11:55:00,54.92,54.94,54.92,54.93,1297.9989183342348,33.5566,33.5688,33.5566,33.5627,1297.9989
2005-02-09 12:00:00,54.92,54.93,54.92,54.92,2271.4981070849108,33.5566,33.5627,33.5566,33.5566,2271.4981
2005-02-09 12:05:00,54.92,54.95,54.92,54.92,4867.49594375338,33.5566,33.575,33.5566,33.5566,4867.4959
2005-02-09 12:10:00,54.92,54.92,54.9,54.92,1622.4986479177933,33.5566,33.5566,33.5444,33.5566,1622.4986
2005-02-09 12:15:00,54.92,54.93,54.91,54.92,4975.662520281233,33.5566,33.5627,33.5505,33.5566,4975.6625
2005-02-09 12:20:00,54.93,54.96,54.93,54.96,2055.164954029205,33.5627,33.5811,33.5627,33.5811,2055.165
2005-02-09 12:25:00,54.97,54.98,54.97,54.98,1514.3320713899404,33.5872,33.5933,33.5872,33.5933,1514.3321
2005-02-09 12:30:00,54.98,54.98,54.93,54.93,540.8328826392644,33.5933,33.5933,33.5627,33.5627,540.8329
2005-02-09 12:35:00,54.95,54.97,54.95,54.96,2487.8312601406165,33.575,33.5872,33.575,33.5811,2487.8313
2005-02-09 12:40:00,54.94,54.94,54.92,54.92,324.4997295835587,33.5688,33.5688,33.5566,33.5566,324.4997
2005-02-09 12:45:00,54.93,54.95,54.91,54.95,6489.994591671173,33.5627,33.575,33.5505,33.575,6489.9946
2005-02-09 12:50:00,54.92,54.96,54.92,54.95,1189.8323418063817,33.5566,33.5811,33.5566,33.575,1189.8323
2005-02-09 12:55:00,54.96,54.98,54.95,54.98,2055.164954029205,33.5811,33.5933,33.575,33.5933,2055.165
2005-02-09 13:00:00,54.98,55.01,54.98,55.0,35803.136830719304,33.5933,33.6116,33.5933,33.6055,35803.1368
2005-02-09 13:05:00,55.01,55.08,54.99,54.99,4867.49594375338,33.6116,33.6544,33.5994,33.5994,4867.4959
2005-02-09 13:10:00,54.99,55.0,54.96,54.99,4110.32990805841,33.5994,33.6055,33.5811,33.5994,4110.3299
2005-02-09 13:15:00,54.98,54.99,54.98,54.99,2487.8312601406165,33.5933,33.5994,33.5933,33.5994,2487.8313
2005-02-09 13:20:00,54.98,55.03,54.98,55.03,2812.330989724175,33.5933,33.6238,33.5933,33.6238,2812.331
2005-02-09 13:25:00,55.05,55.11,55.05,55.09,3461.3304488912927,33.6361,33.6727,33.6361,33.6605,3461.3304
2005-02-09 13:30:00,55.11,55.12,55.09,55.09,8761.492698756085,33.6727,33.6788,33.6605,33.6605,8761.4927
2005-02-09 13:35:00,55.09,55.14,55.06,55.06,4651.162790697675,33.6605,33.691,33.6422,33.6422,4651.1628
2005-02-09 13:40:00,55.08,55.09,55.06,55.09,648.9994591671174,33.6544,33.6605,33.6422,33.6605,648.9995
2005-02-09 13:45:00,55.07,55.12,55.07,55.11,7571.660356949702,33.6483,33.6788,33.6483,33.6727,7571.6604
2005-02-09 13:50:00,55.07,55.12,55.06,55.12,8653.32612222823,33.6483,33.6788,33.6422,33.6788,8653.3261
2005-02-09 13:55:00,55.12,55.12,55.07,55.07,1514.3320713899404,33.6788,33.6788,33.6483,33.6483,1514.3321
2005-02-09 14:00:00,55.07,55.07,55.02,55.03,7138.994050838291,33.6483,33.6483,33.6177,33.6238,7138.9941
2005-02-09 14:05:00,55.03,55.03,54.96,54.99,59707.9502433748,33.6238,33.6238,33.5811,33.5994,59707.9502
2005-02-09 14:10:00,54.98,55.02,54.96,55.0,10924.824229313142,33.5933,33.6177,33.5811,33.6055,10924.8242
2005-02-09 14:15:00,55.0,55.0,54.94,54.96,6381.828015143321,33.6055,33.6055,33.5688,33.5811,6381.828
2005-02-09 14:20:00,54.96,54.96,54.93,54.94,8436.992969172525,33.5811,33.5811,33.5627,33.5688,8436.993
2005-02-09 14:25:00,54.94,54.97,54.93,54.94,12871.822606814494,33.5688,33.5872,33.5627,33.5688,12871.8226
2005-02-09 14:30:00,54.94,54.95,54.93,54.95,6057.328285559762,33.5688,33.575,33.5627,33.575,6057.3283
2005-02-09 14:35:00,54.95,54.96,54.93,54.96,7896.160086533261,33.575,33.5811,33.5627,33.5811,7896.1601
2005-02-09 14:40:00,54.95,54.95,54.93,54.94,5949.161709031909,33.575,33.575,33.5627,33.5688,5949.1617
2005-02-09 14:45:00,54.95,54.96,54.93,54.95,3785.830178474851,33.575,33.5811,33.5627,33.575,3785.8302
2005-02-09 14:50:00,54.95,54.95,54.92,54.93,8004.326663061114,33.575,33.575,33.5566,33.5627,8004.3267
2005-02-09 14:55:00,54.94,55.0,54.94,54.99,3569.4970254191453,33.5688,33.6055,33.5688,33.5994,3569.497
2005-02-09 15:00:00,54.98,55.02,54.98,55.0,9734.99188750676,33.5933,33.6177,33.5933,33.6055,9734.9919
2005-02-09 15:05:00,55.0,55.0,54.98,54.98,6273.661438615468,33.6055,33.6055,33.5933,33.5933,6273.6614
2005-02-09 15:10:00,54.98,54.98,54.92,54.94,17522.98539751217,33.5933,33.5933,33.5566,33.5688,17522.9854
2005-02-09 15:15:00,54.92,54.98,54.92,54.97,3785.830178474851,33.5566,33.5933,33.5566,33.5872,3785.8302
2005-02-09 15:20:00,54.97,55.07,54.97,55.0,11681.990265008111,33.5872,33.6483,33.5872,33.6055,11681.9903
2005-02-09 15:25:00,55.01,55.05,55.01,55.05,3893.996755002704,33.6116,33.6361,33.6116,33.6361,3893.9968
2005-02-09 15:30:00,55.06,55.07,55.05,55.07,8977.82585181179,33.6422,33.6483,33.6361,33.6483,8977.8259
2005-02-09 15:35:00,55.06,55.07,54.98,55.0,5408.328826392644,33.6422,33.6483,33.5933,33.6055,5408.3288
2005-02-09 15:40:00,55.0,55.0,54.93,54.98,6165.494862087615,33.6055,33.6055,33.5627,33.5933,6165.4949
2005-02-09 15:45:00,54.98,55.02,54.97,55.0,4002.163331530557,33.5933,33.6177,33.5872,33.6055,4002.1633
2005-02-09 15:50:00,55.0,55.0,54.93,54.94,10383.991346673878,33.6055,33.6055,33.5627,33.5688,10383.9913
2005-02-09 15:55:00,54.94,54.94,54.93,54.94,19902.65008112493,33.5688,33.5688,33.5627,33.5688,19902.6501
2005-02-10 09:30:00,55.01,55.1,55.01,55.1,9734.99188750676,33.6116,33.6666,33.6116,33.6666,9734.9919
2005-02-10 09:35:00,55.06,55.11,55.01,55.02,5949.161709031909,33.6422,33.6727,33.6116,33.6177,5949.1617
2005-02-10 09:40:00,55.02,55.17,55.02,55.1,8869.659275283937,33.6177,33.7094,33.6177,33.6666,8869.6593
2005-02-10 09:45:00,55.13,55.16,55.06,55.06,3028.664142779881,33.6849,33.7033,33.6422,33.6422,3028.6641
2005-02-10 09:50:00,55.13,55.21,55.09,55.21,7247.160627366144,33.6849,33.7338,33.6605,33.7338,7247.1606
2005-02-10 09:55:00,55.2,55.2,55.08,55.09,9085.992428339645,33.7277,33.7277,33.6544,33.6605,9085.9924
2005-02-10 10:00:00,55.1,55.17,55.1,55.17,5732.828555976204,33.6666,33.7094,33.6666,33.7094,5732.8286
2005-02-10 10:05:00,55.22,55.25,55.15,55.16,6057.328285559762,33.7399,33.7583,33.6972,33.7033,6057.3283
2005-02-10 10:10:00,55.16,55.17,55.16,55.16,1730.6652244456463,33.7033,33.7094,33.7033,33.7033,1730.6652
2005-02-10 10:15:00,55.16,55.17,55.13,55.13,4218.496484586262,33.7033,33.7094,33.6849,33.6849,4218.4965
2005-02-10 10:20:00,55.13,55.13,54.94,54.97,10600.324499729582,33.6849,33.6849,33.5688,33.5872,10600.3245
2005-02-10 10:25:00,54.98,55.01,54.8,54.88,22714.981070849102,33.5933,33.6116,33.4833,33.5322,22714.9811
2005-02-10 10:30:00,54.9,54.91,54.86,54.9,4434.8296376419685,33.5444,33.5505,33.52,33.5444,4434.8296
2005-02-10 10:35:00,54.91,54.91,54.79,54.85,10600.324499729582,33.5505,33.5505,33.4772,33.5139,10600.3245
2005-02-10 10:40:00,54.84,54.89,54.84,54.89,3136.830719307734,33.5077,33.5383,33.5077,33.5383,3136.8307
2005-02-10 10:45:00,54.89,54.89,54.82,54.86,15251.487290427258,33.5383,33.5383,33.4955,33.52,15251.4873
2005-02-10 10:50:00,54.87,54.9,54.86,54.89,3136.830719307734,33.5261,33.5444,33.52,33.5383,3136.8307
2005-02-10 10:55:00,54.9,54.92,54.88,54.92,4218.496484586262,33.5444,33.5566,33.5322,33.5566,4218.4965
2005-02-10 11:00:00,54.92,54.96,54.91,54.94,9734.99188750676,33.5566,33.5811,33.5505,33.5688,9734.9919
2005-02-10 11:05:00,54.92,55.01,54.92,55.01,4218.496484586262,33.5566,33.6116,33.5566,33.6116,4218.4965
2005-02-10 11:10:00,55.03,55.07,55.02,55.03,5083.829096809086,33.6238,33.6483,33.6177,33.6238,5083.8291
2005-02-10 11:15:00,55.03,55.11,55.01,55.11,6922.660897782585,33.6238,33.6727,33.6116,33.6727,6922.6609
2005-02-10 11:20:00,55.11,55.19,55.08,55.19,5516.495402920497,33.6727,33.7216,33.6544,33.7216,5516.4954
2005-02-10 11:25:00,55.2,55.28,55.19,55.28,5949.161709031909,33.7277,33.7766,33.7216,33.7766,5949.1617
2005-02-10 11:30:00,55.29,55.33,55.29,55.3,8545.159545700379,33.7827,33.8071,33.7827,33.7888,8545.1595
2005-02-10 11:35:00,55.29,55.3,55.28,55.28,1406.1654948620876,33.7827,33.7888,33.7766,33.7766,1406.1655
2005-02-10 11:40:00,55.26,55.27,55.23,55.23,2271.4981070849108,33.7644,33.7705,33.746,33.746,2271.4981
2005-02-10 11:45:00,55.2,55.23,55.2,55.22,1189.8323418063817,33.7277,33.746,33.7277,33.7399,1189.8323
2005-02-10 11:50:00,55.23,55.28,55.23,55.28,1946.998377501352,33.746,33.7766,33.746,33.7766,1946.9984
2005-02-10 11:55:00,55.27,55.32,55.27,55.3,4651.162790697675,33.7705,33.801,33.7705,33.7888,4651.1628
2005-02-10 12:00:00,55.31,55.31,55.29,55.31,1838.8318009734992,33.7949,33.7949,33.7827,33.7949,1838.8318
2005-02-10 12:05:00,55.3,55.31,55.28,55.28,3028.664142779881,33.7888,33.7949,33.7766,33.7766,3028.6641
2005-02-10 12:10:00,55.24,55.24,55.19,55.21,6814.494321254732,33.7522,33.7522,33.7216,33.7338,6814.4943
2005-02-10 12:15:00,55.22,55.23,55.2,55.2,1838.8318009734992,33.7399,33.746,33.7277,33.7277,1838.8318
2005-02-10 12:20:00,55.22,55.32,55.22,55.32,1406.1654948620876,33.7399,33.801,33.7399,33.801,1406.1655
2005-02-10 12:25:00,55.32,55.33,55.32,55.33,2055.164954029205,33.801,33.8071,33.801,33.8071,2055.165
2005-02-10 12:30:00,55.33,55.33,55.3,55.3,3677.6636019469984,33.8071,33.8071,33.7888,33.7888,3677.6636
2005-02-10 12:35:00,55.3,55.31,55.29,55.29,2271.4981070849108,33.7888,33.7949,33.7827,33.7827,2271.4981
2005-02-10 12:40:00,55.29,55.32,55.28,55.32,2055.164954029205,33.7827,33.801,33.7766,33.801,2055.165
2005-02-10 12:45:00,55.32,55.32,55.28,55.29,5191.995673336939,33.801,33.801,33.7766,33.7827,5191.9957
2005-02-10 12:50:00,55.29,55.3,55.28,55.3,2920.497566252028,33.7827,33.7888,33.7766,33.7888,2920.4976
2005-02-10 12:55:00,55.29,55.3,55.29,55.29,1622.4986479177933,33.7827,33.7888,33.7827,33.7827,1622.4986
2005-02-10 13:00:00,55.29,55.3,55.29,55.3,1514.3320713899404,33.7827,33.7888,33.7827,33.7888,1514.3321
2005-02-10 13:05:00,55.3,55.3,55.24,55.24,1838.8318009734992,33.7888,33.7888,33.7522,33.7522,1838.8318
2005-02-10 13:10:00,55.24,55.25,55.23,55.25,1946.998377501352,33.7522,33.7583,33.746,33.7583,1946.9984
2005-02-10 13:15:00,55.26,55.28,55.25,55.26,2704.164413196322,33.7644,33.7766,33.7583,33.7644,2704.1644
2005-02-10 13:20:00,55.25,55.3,55.25,55.3,2920.497566252028,33.7583,33.7888,33.7583,33.7888,2920.4976
2005-02-10 13:25:00,55.33,55.39,55.29,55.39,44564.62952947539,33.8071,33.8438,33.7827,33.8438,44564.6295
2005-02-10 13:30:00,55.38,55.42,55.35,55.38,27690.64359113034,33.8377,33.8621,33.8194,33.8377,27690.6436
2005-02-10 13:35:00,55.41,55.42,55.35,55.35,7679.826933477555,33.856,33.8621,33.8194,33.8194,7679.8269
2005-02-10 13:40:00,55.35,55.39,55.34,55.39,4759.329367225527,33.8194,33.8438,33.8133,33.8438,4759.3294
2005-02-10 13:45:00,55.39,55.44,55.39,55.39,6165.494862087615,33.8438,33.8744,33.8438,33.8438,6165.4949
2005-02-10 13:50:00,55.39,55.4,55.37,55.38,15900.486749594374,33.8438,33.8499,33.8316,33.8377,15900.4867
2005-02-10 13:55:00,55.4,55.44,55.35,55.44,22390.48134126555,33.8499,33.8744,33.8194,33.8744,22390.4813
2005-02-10 14:00:00,55.43,55.45,55.42,55.45,9410.4921579232,33.8682,33.8805,33.8621,33.8805,9410.4922
2005-02-10 14:05:00,55.45,55.45,55.38,55.4,8112.493239588966,33.8805,33.8805,33.8377,33.8499,8112.4932
2005-02-10 14:10:00,55.39,55.41,55.36,55.39,4759.329367225527,33.8438,33.856,33.8255,33.8438,4759.3294
2005-02-10 14:15:00,55.41,55.42,55.37,55.39,18929.15089237425,33.856,33.8621,33.8316,33.8438,18929.1509
2005-02-10 14:20:00,55.41,55.47,55.41,55.46,7463.49378042185,33.856,33.8927,33.856,33.8866,7463.4938
2005-02-10 14:25:00,55.46,55.47,55.42,55.45,14061.654948620877,33.8866,33.8927,33.8621,33.8805,14061.6549
2005-02-10 14:30:00,55.45,55.45,55.42,55.44,16008.653326122228,33.8805,33.8805,33.8621,33.8744,16008.6533
2005-02-10 14:35:00,55.44,55.44,55.38,55.41,19469.98377501352,33.8744,33.8744,33.8377,33.856,19469.9838
2005-02-10 14:40:00,55.41,55.41,55.32,55.39,8653.32612222823,33.856,33.856,33.801,33.8438,8653.3261
2005-02-10 14:45:00,55.39,55.43,55.33,55.43,9626.825310978908,33.8438,33.8682,33.8071,33.8682,9626.8253
2005-02-10 14:50:00,55.43,55.47,55.42,55.42,12547.322877230936,33.8682,33.8927,33.8621,33.8621,12547.3229
2005-02-10 14:55:00,55.4,55.41,55.35,55.41,11249.3239588967,33.8499,33.856,33.8194,33.856,11249.324
2005-02-10 15:00:00,55.42,55.42,55.39,55.41,8977.82585181179,33.8621,33.8621,33.8438,33.856,8977.8259
2005-02-10 15:05:00,55.39,55.45,55.39,55.45,15251.487290427258,33.8438,33.8805,33.8438,33.8805,15251.4873
2005-02-10 15:10:00,55.44,55.45,55.37,55.43,5732.828555976204,33.8744,33.8805,33.8316,33.8682,5732.8286
2005-02-10 15:15:00,55.43,55.44,55.36,55.43,12439.156300703082,33.8682,33.8744,33.8255,33.8682,12439.1563
2005-02-10 15:20:00,55.43,55.46,55.42,55.45,13520.82206598161,33.8682,33.8866,33.8621,33.8805,13520.8221
2005-02-10 15:25:00,55.45,55.47,55.42,55.44,14710.654407787992,33.8805,33.8927,33.8621,33.8744,14710.6544
2005-02-10 15:30:00,55.46,55.47,55.45,55.47,12763.656030286642,33.8866,33.8927,33.8805,33.8927,12763.656
2005-02-10 15:35:00,55.47,55.47,55.38,55.41,25094.64575446187,33.8927,33.8927,33.8377,33.856,25094.6458
2005-02-10 15:40:00,55.4,55.44,55.37,55.39,15359.65386695511,33.8499,33.8744,33.8316,33.8438,15359.6539
2005-02-10 15:45:00,55.39,55.41,55.38,55.38,12547.322877230936,33.8438,33.856,33.8377,33.8377,12547.3229
2005-02-10 15:50:00,55.38,55.47,55.37,55.42,8112.493239588966,33.8377,33.8927,33.8316,33.8621,8112.4932
2005-02-10 15:55:00,55.42,55.43,55.37,55.4,18388.31800973499,33.8621,33.8682,33.8316,33.8499,18388.318
2005-02-11 09:30:00,55.4,55.44,55.24,55.26,10924.824229313142,33.8499,33.8744,33.7522,33.7644,10924.8242
2005-02-11 09:35:00,55.29,55.32,55.25,55.27,4975.662520281233,33.7827,33.801,33.7583,33.7705,4975.6625
2005-02-11 09:40:00,55.27,55.34,55.23,55.33,8761.492698756085,33.7705,33.8133,33.746,33.8071,8761.4927
2005-02-11 09:45:00,55.33,55.33,55.26,55.26,7355.327203893997,33.8071,33.8071,33.7644,33.7644,7355.3272
2005-02-11 09:50:00,55.31,55.31,55.23,55.31,8436.992969172525,33.7949,33.7949,33.746,33.7949,8436.993
2005-02-11 09:55:00,55.32,55.33,55.29,55.29,6165.494862087615,33.801,33.8071,33.7827,33.7827,6165.4949
2005-02-11 10:00:00,55.29,55.31,55.27,55.28,2812.330989724175,33.7827,33.7949,33.7705,33.7766,2812.331
2005-02-11 10:05:00,55.27,55.28,55.26,55.28,4542.9962141698215,33.7705,33.7766,33.7644,33.7766,4542.9962
2005-02-11 10:10:00,55.27,55.29,55.23,55.29,3136.830719307734,33.7705,33.7827,33.746,33.7827,3136.8307
2005-02-11 10:15:00,55.29,55.3,55.27,55.29,2704.164413196322,33.7827,33.7888,33.7705,33.7827,2704.1644
2005-02-11 10:20:00,55.29,55.29,55.17,55.2,3461.3304488912927,33.7827,33.7827,33.7094,33.7277,3461.3304
2005-02-11 10:25:00,55.22,55.38,55.22,55.35,7463.49378042185,33.7399,33.8377,33.7399,33.8194,7463.4938
2005-02-11 10:30:00,55.35,55.35,55.26,55.31,3677.6636019469984,33.8194,33.8194,33.7644,33.7949,3677.6636
2005-02-11 10:35:00,55.32,55.34,55.29,55.33,3136.830719307734,33.801,33.8133,33.7827,33.8071,3136.8307
2005-02-11 10:40:00,55.33,55.33,55.29,55.29,2379.6646836127634,33.8071,33.8071,33.7827,33.7827,2379.6647
2005-02-11 10:45:00,55.28,55.42,55.28,55.4,4218.496484586262,33.7766,33.8621,33.7766,33.8499,4218.4965
2005-02-11 10:50:00,55.4,55.41,55.37,55.37,2487.8312601406165,33.8499,33.856,33.8316,33.8316,2487.8313
2005-02-11 10:55:00,55.38,55.4,55.37,55.37,2487.8312601406165,33.8377,33.8499,33.8316,33.8316,2487.8313
2005-02-11 11:00:00,55.36,55.46,55.36,55.46,10059.491617090318,33.8255,33.8866,33.8255,33.8866,10059.4916
2005-02-11 11:05:00,55.46,55.47,55.46,55.47,71822.60681449431,33.8866,33.8927,33.8866,33.8927,71822.6068
2005-02-11 11:10:00,55.47,55.7,55.47,55.69,113034.07247160628,33.8927,34.0332,33.8927,34.0271,113034.0725
2005-02-11 11:15:00,55.69,55.79,55.66,55.78,14494.321254732287,34.0271,34.0882,34.0088,34.0821,14494.3213
2005-02-11 11:20:00,55.78,55.85,55.76,55.81,12222.823147647376,34.0821,34.1249,34.0699,34.1004,12222.8231
2005-02-11 11:25:00,55.81,56.3,55.81,56.11,48242.29313142239,34.1004,34.3998,34.1004,34.2837,48242.2931
2005-02-11 11:30:00,56.13,56.16,55.84,56.01,45429.96214169821,34.2959,34.3143,34.1188,34.2226,45429.9621
2005-02-11 11:35:00,56.01,56.01,55.92,55.99,12763.656030286642,34.2226,34.2226,34.1676,34.2104,12763.656
2005-02-11 11:40:00,56.0,56.0,55.95,55.98,6814.494321254732,34.2165,34.2165,34.186,34.2043,6814.4943
2005-02-11 11:45:00,56.0,56.07,55.98,56.03,9951.325040562466,34.2165,34.2593,34.2043,34.2348,9951.325
2005-02-11 11:50:00,56.02,56.02,55.96,55.96,10059.491617090318,34.2287,34.2287,34.1921,34.1921,10059.4916
2005-02-11 11:55:00,55.95,55.99,55.92,55.98,15467.820443482964,34.186,34.2104,34.1676,34.2043,15467.8204
2005-02-11 12:00:00,55.96,55.98,55.91,55.96,8220.65981611682,34.1921,34.2043,34.1615,34.1921,8220.6598
2005-02-11 12:05:00,55.95,56.02,55.95,56.02,7355.327203893997,34.186,34.2287,34.186,34.2287,7355.3272
2005-02-11 12:10:00,56.01,56.01,55.93,55.97,5840.995132504056,34.2226,34.2226,34.1737,34.1982,5840.9951
2005-02-11 12:15:00,55.98,55.98,55.92,55.92,5191.995673336939,34.2043,34.2043,34.1676,34.1676,5191.9957
2005-02-11 12:20:00,55.96,56.03,55.92,56.03,4867.49594375338,34.1921,34.2348,34.1676,34.2348,4867.4959
2005-02-11 12:25:00,56.04,56.12,56.03,56.03,4975.662520281233,34.241,34.2898,34.2348,34.2348,4975.6625
2005-02-11 12:30:00,56.02,56.02,55.96,55.96,3244.9972958355866,34.2287,34.2287,34.1921,34.1921,3244.9973
2005-02-11 12:35:00,55.97,56.04,55.93,56.04,10492.15792320173,34.1982,34.241,34.1737,34.241,10492.1579
2005-02-11 12:40:00,56.02,56.05,55.99,56.05,1838.8318009734992,34.2287,34.2471,34.2104,34.2471,1838.8318
2005-02-11 12:45:00,56.02,56.04,56.01,56.02,3785.830178474851,34.2287,34.241,34.2226,34.2287,3785.8302
2005-02-11 12:50:00,56.03,56.04,56.02,56.03,2920.497566252028,34.2348,34.241,34.2287,34.2348,2920.4976
2005-02-11 12:55:00,56.03,56.03,56.0,56.02,6165.494862087615,34.2348,34.2348,34.2165,34.2287,6165.4949
2005-02-11 13:00:00,56.01,56.04,56.01,56.03,5083.829096809086,34.2226,34.241,34.2226,34.2348,5083.8291
2005-02-11 13:05:00,56.03,56.09,56.0,56.07,13628.988642509465,34.2348,34.2715,34.2165,34.2593,13628.9886
2005-02-11 13:10:00,56.05,56.09,56.05,56.09,9518.658734451054,34.2471,34.2715,34.2471,34.2715,9518.6587
2005-02-11 13:15:00,56.09,56.1,56.02,56.05,19686.316928069227,34.2715,34.2776,34.2287,34.2471,19686.3169
2005-02-11 13:20:00,56.04,56.08,56.03,56.08,18604.6511627907,34.241,34.2654,34.2348,34.2654,18604.6512
2005-02-11 13:25:00,56.03,56.08,56.02,56.05,43591.13034072472,34.2348,34.2654,34.2287,34.2471,43591.1303
2005-02-11 13:30:00,56.02,56.06,56.01,56.06,1622.4986479177933,34.2287,34.2532,34.2226,34.2532,1622.4986
2005-02-11 13:35:00,56.04,56.11,56.04,56.11,4326.663061114115,34.241,34.2837,34.241,34.2837,4326.6631
2005-02-11 13:40:00,56.09,56.1,56.05,56.05,2163.3315305570577,34.2715,34.2776,34.2471,34.2471,2163.3315
2005-02-11 13:45:00,56.05,56.06,56.04,56.05,3785.830178474851,34.2471,34.2532,34.241,34.2471,3785.8302
2005-02-11 13:50:00,56.05,56.09,56.03,56.09,5408.328826392644,34.2471,34.2715,34.2348,34.2715,5408.3288
2005-02-11 13:55:00,56.1,56.14,56.07,56.07,23147.64737696052,34.2776,34.3021,34.2593,34.2593,23147.6474
2005-02-11 14:00:00,56.06,56.09,56.05,56.07,13628.988642509465,34.2532,34.2715,34.2471,34.2593,13628.9886
2005-02-11 14:05:00,56.07,56.09,56.07,56.08,9518.658734451054,34.2593,34.2715,34.2593,34.2654,9518.6587
2005-02-11 14:10:00,56.09,56.12,56.08,56.12,4651.162790697675,34.2715,34.2898,34.2654,34.2898,4651.1628
2005-02-11 14:15:00,56.12,56.12,56.12,56.12,757.1660356949702,34.2898,34.2898,34.2898,34.2898,757.166
2005-02-11 14:20:00,56.13,56.13,56.07,56.07,16333.153055705789,34.2959,34.2959,34.2593,34.2593,16333.1531
2005-02-11 14:25:00,56.07,56.07,56.02,56.02,8545.159545700379,34.2593,34.2593,34.2287,34.2287,8545.1595
2005-02-11 14:30:00,56.02,56.1,56.02,56.09,4002.163331530557,34.2287,34.2776,34.2287,34.2715,4002.1633
2005-02-11 14:35:00,56.1,56.14,56.1,56.14,8004.326663061114,34.2776,34.3021,34.2776,34.3021,8004.3267
2005-02-11 14:40:00,56.14,56.15,56.09,56.09,13845.32179556517,34.3021,34.3082,34.2715,34.2715,13845.3218
2005-02-11 14:45:00,56.13,56.14,56.1,56.11,12655.489453758788,34.2959,34.3021,34.2776,34.2837,12655.4895
2005-02-11 14:50:00,56.11,56.15,56.11,56.15,11790.156841535963,34.2837,34.3082,34.2837,34.3082,11790.1568
2005-02-11 14:55:00,56.15,56.18,56.15,56.16,10167.658193618172,34.3082,34.3265,34.3082,34.3143,10167.6582
2005-02-11 15:00:00,56.15,56.17,56.13,56.15,8004.326663061114,34.3082,34.3204,34.2959,34.3082,8004.3267
2005-02-11 15:05:00,56.15,56.2,56.14,56.19,10816.657652785289,34.3082,34.3387,34.3021,34.3326,10816.6577
2005-02-11 15:10:00,56.2,56.23,56.14,56.14,13737.155219037317,34.3387,34.357,34.3021,34.3021,13737.1552
2005-02-11 15:15:00,56.13,56.15,56.11,56.13,5949.161709031909,34.2959,34.3082,34.2837,34.2959,5949.1617
2005-02-11 15:20:00,56.13,56.15,56.12,56.15,11790.156841535963,34.2959,34.3082,34.2898,34.3082,11790.1568
2005-02-11 15:25:00,56.14,56.15,56.08,56.13,7679.826933477555,34.3021,34.3082,34.2654,34.2959,7679.8269
2005-02-11 15:30:00,56.14,56.15,56.11,56.15,12222.823147647376,34.3021,34.3082,34.2837,34.3082,12222.8231
2005-02-11 15:35:00,56.14,56.14,56.11,56.11,3136.830719307734,34.3021,34.3021,34.2837,34.2837,3136.8307
2005-02-11 15:40:00,56.1,56.1,56.07,56.1,5949.161709031909,34.2776,34.2776,34.2593,34.2776,5949.1617
2005-02-11 15:45:00,56.11,56.17,56.11,56.16,35694.97025419145,34.2837,34.3204,34.2837,34.3143,35694.9703
2005-02-11 15:50:00,56.16,56.16,56.11,56.13,10924.824229313142,34.3143,34.3143,34.2837,34.2959,10924.8242
2005-02-11 15:55:00,56.12,56.14,56.02,56.14,20443.4829637642,34.2898,34.3021,34.2287,34.3021,20443.483
2005-02-14 09:30:00,55.89,56.02,55.79,55.92,28664.14277988101,34.1493,34.2287,34.0882,34.1676,28664.1428
2005-02-14 09:35:00,55.85,55.85,55.7,55.7,6273.661438615468,34.1249,34.1249,34.0332,34.0332,6273.6614
2005-02-14 09:40:00,55.74,55.9,55.74,55.83,10600.324499729582,34.0577,34.1554,34.0577,34.1126,10600.3245
2005-02-14 09:45:00,55.83,55.9,55.76,55.78,5191.995673336939,34.1126,34.1554,34.0699,34.0821,5191.9957
2005-02-14 09:50:00,55.79,55.85,55.65,55.71,7896.160086533261,34.0882,34.1249,34.0027,34.0393,7896.1601
2005-02-14 09:55:00,55.73,55.73,55.62,55.67,7247.160627366144,34.0515,34.0515,33.9843,34.0149,7247.1606
2005-02-14 10:00:00,55.69,55.73,55.62,55.72,10275.824770146024,34.0271,34.0515,33.9843,34.0454,10275.8248
2005-02-14 10:05:00,55.74,55.75,55.69,55.75,3353.16387236344,34.0577,34.0638,34.0271,34.0638,3353.1639
2005-02-14 10:10:00,55.75,55.77,55.73,55.74,3136.830719307734,34.0638,34.076,34.0515,34.0577,3136.8307
2005-02-14 10:15:00,55.73,55.74,55.65,55.74,5083.829096809086,34.0515,34.0577,34.0027,34.0577,5083.8291
2005-02-14 10:20:00,55.72,55.75,55.65,55.69,10275.824770146024,34.0454,34.0638,34.0027,34.0271,10275.8248
2005-02-14 10:25:00,55.68,55.68,55.59,55.64,6814.494321254732,34.021,34.021,33.966,33.9966,6814.4943
2005-02-14 10:30:00,55.65,55.65,55.62,55.65,5732.828555976204,34.0027,34.0027,33.9843,34.0027,5732.8286
2005-02-14 10:35:00,55.66,55.7,55.65,55.65,5624.66197944835,34.0088,34.0332,34.0027,34.0027,5624.662
2005-02-14 10:40:00,55.67,55.67,55.64,55.64,6489.994591671173,34.0149,34.0149,33.9966,33.9966,6489.9946
2005-02-14 10:45:00,55.64,55.64,55.6,55.64,1730.6652244456463,33.9966,33.9966,33.9721,33.9966,1730.6652
2005-02-14 10:50:00,55.64,55.71,55.64,55.65,4002.163331530557,33.9966,34.0393,33.9966,34.0027,4002.1633
2005-02-14 10:55:00,55.65,55.68,55.65,55.68,4002.163331530557,34.0027,34.021,34.0027,34.021,4002.1633
2005-02-14 11:00:00,55.72,55.72,55.62,55.62,5191.995673336939,34.0454,34.0454,33.9843,33.9843,5191.9957
2005-02-14 11:05:00,55.64,55.74,55.64,55.74,10275.824770146024,33.9966,34.0577,33.9966,34.0577,10275.8248
2005-02-14 11:10:00,55.74,55.77,55.73,55.77,3677.6636019469984,34.0577,34.076,34.0515,34.076,3677.6636
2005-02-14 11:15:00,55.77,55.77,55.7,55.75,4110.32990805841,34.076,34.076,34.0332,34.0638,4110.3299
2005-02-14 11:20:00,55.76,55.77,55.73,55.76,5732.828555976204,34.0699,34.076,34.0515,34.0699,5732.8286
2005-02-14 11:25:00,55.77,55.77,55.76,55.77,2920.497566252028,34.076,34.076,34.0699,34.076,2920.4976
2005-02-14 11:30:00,55.78,55.81,55.78,55.81,4002.163331530557,34.0821,34.1004,34.0821,34.1004,4002.1633
2005-02-14 11:35:00,55.8,55.8,55.78,55.8,4434.8296376419685,34.0943,34.0943,34.0821,34.0943,4434.8296
2005-02-14 11:40:00,55.8,55.83,55.79,55.82,3893.996755002704,34.0943,34.1126,34.0882,34.1065,3893.9968
2005-02-14 11:45:00,55.82,55.83,55.82,55.82,3028.664142779881,34.1065,34.1126,34.1065,34.1065,3028.6641
2005-02-14 11:50:00,55.82,55.82,55.81,55.82,1514.3320713899404,34.1065,34.1065,34.1004,34.1065,1514.3321
2005-02-14 11:55:00,55.82,55.89,55.82,55.88,7896.160086533261,34.1065,34.1493,34.1065,34.1432,7896.1601
2005-02-14 12:00:00,55.88,55.88,55.82,55.86,2595.997836668469,34.1432,34.1432,34.1065,34.131,2595.9978
2005-02-14 12:05:00,55.84,55.84,55.8,55.8,1946.998377501352,34.1188,34.1188,34.0943,34.0943,1946.9984
2005-02-14 12:10:00,55.81,55.84,55.81,55.83,2163.3315305570577,34.1004,34.1188,34.1004,34.1126,2163.3315
2005-02-14 12:15:00,55.84,55.89,55.84,55.89,1189.8323418063817,34.1188,34.1493,34.1188,34.1493,1189.8323
2005-02-14 12:20:00,55.91,55.93,55.9,55.93,6598.161168199026,34.1615,34.1737,34.1554,34.1737,6598.1612
2005-02-14 12:25:00,55.95,55.98,55.94,55.98,2812.330989724175,34.186,34.2043,34.1799,34.2043,2812.331
2005-02-14 12:30:00,56.0,56.06,56.0,56.06,8328.826392644673,34.2165,34.2532,34.2165,34.2532,8328.8264
2005-02-14 12:35:00,56.11,56.11,56.02,56.03,9734.99188750676,34.2837,34.2837,34.2287,34.2348,9734.9919
2005-02-14 12:40:00,56.04,56.04,55.99,56.0,12763.656030286642,34.241,34.241,34.2104,34.2165,12763.656
2005-02-14 12:45:00,56.0,56.03,55.98,56.02,3244.9972958355866,34.2165,34.2348,34.2043,34.2287,3244.9973
2005-02-14 12:50:00,56.02,56.02,56.02,56.02,2704.164413196322,34.2287,34.2287,34.2287,34.2287,2704.1644
2005-02-14 12:55:00,56.03,56.03,56.01,56.02,2704.164413196322,34.2348,34.2348,34.2226,34.2287,2704.1644
2005-02-14 13:00:00,56.01,56.01,55.98,55.99,2812.330989724175,34.2226,34.2226,34.2043,34.2104,2812.331
2005-02-14 13:05:00,56.0,56.12,56.0,56.08,19037.317468902107,34.2165,34.2898,34.2165,34.2654,19037.3175
2005-02-14 13:10:00,56.05,56.08,56.02,56.02,7896.160086533261,34.2471,34.2654,34.2287,34.2287,7896.1601
2005-02-14 13:15:00,56.01,56.01,55.97,55.97,2595.997836668469,34.2226,34.2226,34.1982,34.1982,2595.9978
2005-02-14 13:20:00,55.99,56.03,55.98,56.02,5408.328826392644,34.2104,34.2348,34.2043,34.2287,5408.3288
2005-02-14 13:25:00,56.01,56.01,55.98,56.0,973.499188750676,34.2226,34.2226,34.2043,34.2165,973.4992
2005-02-14 13:30:00,55.99,55.99,55.96,55.97,2379.6646836127634,34.2104,34.2104,34.1921,34.1982,2379.6647
2005-02-14 13:35:00,55.99,56.11,55.96,56.02,17522.98539751217,34.2104,34.2837,34.1921,34.2287,17522.9854
2005-02-14 13:40:00,56.03,56.03,56.01,56.01,865.3326122228232,34.2348,34.2348,34.2226,34.2226,865.3326
2005-02-14 13:45:00,56.02,56.02,56.0,56.02,5732.828555976204,34.2287,34.2287,34.2165,34.2287,5732.8286
2005-02-14 13:50:00,56.03,56.08,56.02,56.06,3136.830719307734,34.2348,34.2654,34.2287,34.2532,3136.8307
2005-02-14 13:55:00,56.06,56.08,55.97,56.01,6489.994591671173,34.2532,34.2654,34.1982,34.2226,6489.9946
2005-02-14 14:00:00,55.99,55.99,55.93,55.98,7463.49378042185,34.2104,34.2104,34.1737,34.2043,7463.4938
2005-02-14 14:05:00,56.0,56.0,55.95,55.95,1946.998377501352,34.2165,34.2165,34.186,34.186,1946.9984
2005-02-14 14:10:00,55.96,56.0,55.96,56.0,8761.492698756085,34.1921,34.2165,34.1921,34.2165,8761.4927
2005-02-14 14:15:00,55.99,56.01,55.97,55.98,3893.996755002704,34.2104,34.2226,34.1982,34.2043,3893.9968
2005-02-14 14:20:00,55.96,56.02,55.96,55.96,10924.824229313142,34.1921,34.2287,34.1921,34.1921,10924.8242
2005-02-14 14:25:00,56.0,56.01,55.99,56.0,3028.664142779881,34.2165,34.2226,34.2104,34.2165,3028.6641
2005-02-14 14:30:00,55.99,56.0,55.95,55.97,5300.162249864791,34.2104,34.2165,34.186,34.1982,5300.1622
2005-02-14 14:35:00,55.95,55.96,55.91,55.91,8653.32612222823,34.186,34.1921,34.1615,34.1615,8653.3261
2005-02-14 14:40:00,55.92,55.96,55.89,55.96,14277.98810167658,34.1676,34.1921,34.1493,34.1921,14277.9881
2005-02-14 14:45:00,55.96,55.98,55.93,55.93,4867.49594375338,34.1921,34.2043,34.1737,34.1737,4867.4959
2005-02-14 14:50:00,55.95,55.95,55.91,55.91,4542.9962141698215,34.186,34.186,34.1615,34.1615,4542.9962
2005-02-14 14:55:00,55.91,55.95,55.91,55.95,5191.995673336939,34.1615,34.186,34.1615,34.186,5191.9957
2005-02-14 15:00:00,55.93,55.94,55.88,55.94,8436.992969172525,34.1737,34.1799,34.1432,34.1799,8436.993
2005-02-14 15:05:00,55.97,55.98,55.93,55.93,14602.48783126014,34.1982,34.2043,34.1737,34.1737,14602.4878
2005-02-14 15:10:00,55.9,55.95,55.88,55.95,8545.159545700379,34.1554,34.186,34.1432,34.186,8545.1595
2005-02-14 15:15:00,55.95,55.96,55.93,55.94,33315.30557057869,34.186,34.1921,34.1737,34.1799,33315.3056
2005-02-14 15:20:00,55.94,55.94,55.87,55.92,6489.994591671173,34.1799,34.1799,34.1371,34.1676,6489.9946
2005-02-14 15:25:00,55.93,55.96,55.92,55.93,6814.494321254732,34.1737,34.1921,34.1676,34.1737,6814.4943
2005-02-14 15:30:00,55.94,55.97,55.93,55.97,4326.663061114115,34.1799,34.1982,34.1737,34.1982,4326.6631
2005-02-14 15:35:00,55.97,55.98,55.94,55.96,11249.3239588967,34.1982,34.2043,34.1799,34.1921,11249.324
2005-02-14 15:40:00,55.97,55.98,55.96,55.98,5516.495402920497,34.1982,34.2043,34.1921,34.2043,5516.4954
2005-02-14 15:45:00,55.99,55.99,55.94,55.97,11465.657111952409,34.2104,34.2104,34.1799,34.1982,11465.6571
2005-02-14 15:50:00,55.96,55.96,55.92,55.94,11357.490535424551,34.1921,34.1921,34.1676,34.1799,11357.4905
2005-02-14 15:55:00,55.94,55.94,55.91,55.92,11465.657111952409,34.1799,34.1799,34.1615,34.1676,11465.6571
2005-02-15 09:30:00,55.89,55.89,55.78,55.78,8220.65981611682,34.1493,34.1493,34.0821,34.0821,8220.6598
2005-02-15 09:35:00,55.77,55.77,55.63,55.65,18063.81828015144,34.076,34.076,33.9904,34.0027,18063.8183
2005-02-15 09:40:00,55.65,55.87,55.62,55.86,14818.820984315846,34.0027,34.1371,33.9843,34.131,14818.821
2005-02-15 09:45:00,55.85,55.88,55.8,55.85,9843.158464034614,34.1249,34.1432,34.0943,34.1249,9843.1585
2005-02-15 09:50:00,55.88,55.88,55.78,55.79,12979.989183342346,34.1432,34.1432,34.0821,34.0882,12979.9892
2005-02-15 09:55:00,55.83,55.85,55.78,55.85,7247.160627366144,34.1126,34.1249,34.0821,34.1249,7247.1606
2005-02-15 10:00:00,55.84,55.84,55.66,55.68,12979.989183342346,34.1188,34.1188,34.0088,34.021,12979.9892
2005-02-15 10:05:00,55.68,55.87,55.68,55.82,12222.823147647376,34.021,34.1371,34.021,34.1065,12222.8231
2005-02-15 10:10:00,55.87,55.9,55.78,55.78,5949.161709031909,34.1371,34.1554,34.0821,34.0821,5949.1617
2005-02-15 10:15:00,55.78,55.84,55.78,55.84,5840.995132504056,34.0821,34.1188,34.0821,34.1188,5840.9951
2005-02-15 10:20:00,55.85,55.9,55.85,55.87,5732.828555976204,34.1249,34.1554,34.1249,34.1371,5732.8286
2005-02-15 10:25:00,55.87,55.93,55.87,55.9,2812.330989724175,34.1371,34.1737,34.1371,34.1554,2812.331
2005-02-15 10:30:00,55.9,56.02,55.9,55.99,10275.824770146024,34.1554,34.2287,34.1554,34.2104,10275.8248
2005-02-15 10:35:00,55.98,56.19,55.98,56.18,15359.65386695511,34.2043,34.3326,34.2043,34.3265,15359.6539
2005-02-15 10:40:00,56.17,56.2,56.17,56.17,6922.660897782585,34.3204,34.3387,34.3204,34.3204,6922.6609
2005-02-15 10:45:00,56.18,56.22,56.16,56.22,5408.328826392644,34.3265,34.3509,34.3143,34.3509,5408.3288
2005-02-15 10:50:00,56.22,56.22,56.16,56.17,4867.49594375338,34.3509,34.3509,34.3143,34.3204,4867.4959
2005-02-15 10:55:00,56.21,56.31,56.2,56.31,15251.487290427258,34.3448,34.4059,34.3387,34.4059,15251.4873
2005-02-15 11:00:00,56.3,56.33,56.3,56.31,10816.657652785289,34.3998,34.4182,34.3998,34.4059,10816.6577
2005-02-15 11:05:00,56.3,56.39,56.3,56.32,10167.658193618172,34.3998,34.4548,34.3998,34.412,10167.6582
2005-02-15 11:10:00,56.32,56.34,56.31,56.34,1838.8318009734992,34.412,34.4243,34.4059,34.4243,1838.8318
2005-02-15 11:15:00,56.33,56.39,56.29,56.39,29096.809085992427,34.4182,34.4548,34.3937,34.4548,29096.8091
2005-02-15 11:20:00,56.39,56.39,56.35,56.35,12655.489453758788,34.4548,34.4548,34.4304,34.4304,12655.4895
2005-02-15 11:25:00,56.39,56.39,56.33,56.33,6381.828015143321,34.4548,34.4548,34.4182,34.4182,6381.828
2005-02-15 11:30:00,56.3,56.32,56.28,56.29,10816.657652785289,34.3998,34.412,34.3876,34.3937,10816.6577
2005-02-15 11:35:00,56.27,56.29,56.25,56.25,4110.32990805841,34.3815,34.3937,34.3693,34.3693,4110.3299
2005-02-15 11:40:00,56.26,56.28,56.24,56.25,4002.163331530557,34.3754,34.3876,34.3632,34.3693,4002.1633
2005-02-15 11:45:00,56.26,56.27,56.26,56.27,3677.6636019469984,34.3754,34.3815,34.3754,34.3815,3677.6636
2005-02-15 11:50:00,56.28,56.31,56.28,56.3,2595.997836668469,34.3876,34.4059,34.3876,34.3998,2595.9978
2005-02-15 11:55:00,56.31,56.34,56.29,56.31,4975.662520281233,34.4059,34.4243,34.3937,34.4059,4975.6625
2005-02-15 12:00:00,56.32,56.35,56.32,56.35,2920.497566252028,34.412,34.4304,34.412,34.4304,2920.4976
2005-02-15 12:05:00,56.35,56.35,56.33,56.33,2812.330989724175,34.4304,34.4304,34.4182,34.4182,2812.331
2005-02-15 12:10:00,56.32,56.32,56.3,56.3,2055.164954029205,34.412,34.412,34.3998,34.3998,2055.165
2005-02-15 12:15:00,56.31,56.39,56.31,56.39,4867.49594375338,34.4059,34.4548,34.4059,34.4548,4867.4959
2005-02-15 12:20:00,56.34,56.34,56.29,56.29,3244.9972958355866,34.4243,34.4243,34.3937,34.3937,3244.9973
2005-02-15 12:25:00,56.28,56.33,56.28,56.32,6598.161168199026,34.3876,34.4182,34.3876,34.412,6598.1612
2005-02-15 12:30:00,56.31,56.36,56.31,56.36,2920.497566252028,34.4059,34.4365,34.4059,34.4365,2920.4976
2005-02-15 12:35:00,56.35,56.35,56.33,56.34,4110.32990805841,34.4304,34.4304,34.4182,34.4243,4110.3299
2005-02-15 12:40:00,56.34,56.36,56.33,56.34,6814.494321254732,34.4243,34.4365,34.4182,34.4243,6814.4943
2005-02-15 12:45:00,56.34,56.36,56.33,56.35,2920.497566252028,34.4243,34.4365,34.4182,34.4304,2920.4976
2005-02-15 12:50:00,56.37,56.38,56.34,56.34,4326.663061114115,34.4426,34.4487,34.4243,34.4243,4326.6631
2005-02-15 12:55:00,56.34,56.36,56.32,56.32,6598.161168199026,34.4243,34.4365,34.412,34.412,6598.1612
2005-02-15 13:00:00,56.33,56.33,56.32,56.33,4326.663061114115,34.4182,34.4182,34.412,34.4182,4326.6631
2005-02-15 13:05:00,56.32,56.33,56.29,56.3,8112.493239588966,34.412,34.4182,34.3937,34.3998,8112.4932
2005-02-15 13:10:00,56.3,56.3,56.27,56.27,8869.659275283937,34.3998,34.3998,34.3815,34.3815,8869.6593
2005-02-15 13:15:00,56.25,56.27,56.24,56.27,9085.992428339645,34.3693,34.3815,34.3632,34.3815,9085.9924
2005-02-15 13:20:00,56.25,56.26,56.22,56.25,17090.319091400757,34.3693,34.3754,34.3509,34.3693,17090.3191
2005-02-15 13:25:00,56.24,56.25,56.06,56.08,18280.15143320714,34.3632,34.3693,34.2532,34.2654,18280.1514
2005-02-15 13:30:00,56.1,56.13,56.05,56.13,20010.816657652784,34.2776,34.2959,34.2471,34.2959,20010.8167
2005-02-15 13:35:00,56.13,56.18,56.08,56.18,5408.328826392644,34.2959,34.3265,34.2654,34.3265,5408.3288
2005-02-15 13:40:00,56.17,56.2,56.16,56.19,2487.8312601406165,34.3204,34.3387,34.3143,34.3326,2487.8313
2005-02-15 13:45:00,56.19,56.19,56.11,56.15,9951.325040562466,34.3326,34.3326,34.2837,34.3082,9951.325
2005-02-15 13:50:00,56.15,56.16,56.13,56.14,4651.162790697675,34.3082,34.3143,34.2959,34.3021,4651.1628
2005-02-15 13:55:00,56.14,56.14,56.02,56.02,14386.154678204435,34.3021,34.3021,34.2287,34.2287,14386.1547
2005-02-15 14:00:00,56.02,56.04,55.98,56.0,21200.648999459165,34.2287,34.241,34.2043,34.2165,21200.649
2005-02-15 14:05:00,56.0,56.31,55.99,56.0,6165.494862087615,34.2165,34.4059,34.2104,34.2165,6165.4949
2005-02-15 14:10:00,56.02,56.02,56.01,56.02,7138.994050838291,34.2287,34.2287,34.2226,34.2287,7138.9941
2005-02-15 14:15:00,56.06,56.06,55.96,55.96,5191.995673336939,34.2532,34.2532,34.1921,34.1921,5191.9957
2005-02-15 14:20:00,55.96,55.97,55.93,55.96,20767.98269334776,34.1921,34.1982,34.1737,34.1921,20767.9827
2005-02-15 14:25:00,55.94,55.99,55.94,55.97,24661.97944835046,34.1799,34.2104,34.1799,34.1982,24661.9794
2005-02-15 14:30:00,55.97,55.98,55.95,55.95,3136.830719307734,34.1982,34.2043,34.186,34.186,3136.8307
2005-02-15 14:35:00,55.96,56.04,55.95,56.01,6598.161168199026,34.1921,34.241,34.186,34.2226,6598.1612
2005-02-15 14:40:00,56.02,56.08,56.02,56.04,12114.656571119524,34.2287,34.2654,34.2287,34.241,12114.6566
2005-02-15 14:45:00,56.04,56.04,56.0,56.01,7787.993510005408,34.241,34.241,34.2165,34.2226,7787.9935
2005-02-15 14:50:00,56.01,56.01,55.98,56.0,4542.9962141698215,34.2226,34.2226,34.2043,34.2165,4542.9962
2005-02-15 14:55:00,56.0,56.05,56.0,56.04,9951.325040562466,34.2165,34.2471,34.2165,34.241,9951.325
2005-02-15 15:00:00,56.06,56.06,56.02,56.03,8328.826392644673,34.2532,34.2532,34.2287,34.2348,8328.8264
2005-02-15 15:05:00,56.03,56.04,56.01,56.02,10492.15792320173,34.2348,34.241,34.2226,34.2287,10492.1579
2005-02-15 15:10:00,56.02,56.09,56.02,56.03,12114.656571119524,34.2287,34.2715,34.2287,34.2348,12114.6566
2005-02-15 15:15:00,56.02,56.07,56.02,56.06,8977.82585181179,34.2287,34.2593,34.2287,34.2532,8977.8259
2005-02-15 15:20:00,56.05,56.05,56.04,56.04,7355.327203893997,34.2471,34.2471,34.241,34.241,7355.3272
2005-02-15 15:25:00,56.04,56.07,56.02,56.02,9085.992428339645,34.241,34.2593,34.2287,34.2287,9085.9924
2005-02-15 15:30:00,56.02,56.03,56.02,56.02,16549.486208761493,34.2287,34.2348,34.2287,34.2287,16549.4862
2005-02-15 15:35:00,56.02,56.05,55.99,56.05,12763.656030286642,34.2287,34.2471,34.2104,34.2471,12763.656
2005-02-15 15:40:00,56.03,56.04,56.02,56.04,14061.654948620877,34.2348,34.241,34.2287,34.241,14061.6549
2005-02-15 15:45:00,56.06,56.06,55.98,55.98,9302.32558139535,34.2532,34.2532,34.2043,34.2043,9302.3256
2005-02-15 15:50:00,55.97,55.99,55.95,55.98,32233.63980530016,34.1982,34.2104,34.186,34.2043,32233.6398
2005-02-15 15:55:00,55.97,55.99,55.94,55.95,31909.1400757166,34.1982,34.2104,34.1799,34.186,31909.1401
2005-02-16 09:30:00,55.61,55.65,55.61,55.65,27582.47701460249,33.9782,34.0027,33.9782,34.0027,27582.477
2005-02-16 09:35:00,55.65,55.65,55.51,55.52,12222.823147647376,34.0027,34.0027,33.9171,33.9232,12222.8231
2005-02-16 09:40:00,55.48,55.54,55.47,55.52,7463.49378042185,33.8988,33.9355,33.8927,33.9232,7463.4938
2005-02-16 09:45:00,55.52,55.61,55.51,55.6,20335.316387236344,33.9232,33.9782,33.9171,33.9721,20335.3164
2005-02-16 09:50:00,55.61,55.7,55.61,55.67,7896.160086533261,33.9782,34.0332,33.9782,34.0149,7896.1601
2005-02-16 09:55:00,55.7,55.71,55.64,55.64,6922.660897782585,34.0332,34.0393,33.9966,33.9966,6922.6609
2005-02-16 10:00:00,55.64,55.7,55.61,55.65,12330.98972417523,33.9966,34.0332,33.9782,34.0027,12330.9897
2005-02-16 10:05:00,55.66,55.73,55.65,55.66,8977.82585181179,34.0088,34.0515,34.0027,34.0088,8977.8259
2005-02-16 10:10:00,55.66,55.72,55.59,55.6,11357.490535424551,34.0088,34.0454,33.966,33.9721,11357.4905
2005-02-16 10:15:00,55.55,55.74,55.45,55.74,13088.1557598702,33.9416,34.0577,33.8805,34.0577,13088.1558
2005-02-16 10:20:00,55.71,55.8,55.67,55.8,12979.989183342346,34.0393,34.0943,34.0149,34.0943,12979.9892
2005-02-16 10:25:00,55.79,55.79,55.72,55.74,5516.495402920497,34.0882,34.0882,34.0454,34.0577,5516.4954
2005-02-16 10:30:00,55.76,55.77,55.68,55.7,8328.826392644673,34.0699,34.076,34.021,34.0332,8328.8264
2005-02-16 10:35:00,55.68,55.74,55.66,55.66,4867.49594375338,34.021,34.0577,34.0088,34.0088,4867.4959
2005-02-16 10:40:00,55.65,55.67,55.62,55.62,5083.829096809086,34.0027,34.0149,33.9843,33.9843,5083.8291
2005-02-16 10:45:00,55.62,55.66,55.61,55.66,5516.495402920497,33.9843,34.0088,33.9782,34.0088,5516.4954
2005-02-16 10:50:00,55.66,55.66,55.6,55.61,5949.161709031909,34.0088,34.0088,33.9721,33.9782,5949.1617
2005-02-16 10:55:00,55.61,55.7,55.6,55.7,5083.829096809086,33.9782,34.0332,33.9721,34.0332,5083.8291
2005-02-16 11:00:00,55.72,55.72,55.68,55.69,6489.994591671173,34.0454,34.0454,34.021,34.0271,6489.9946
2005-02-16 11:05:00,55.71,55.73,55.71,55.72,1730.6652244456463,34.0393,34.0515,34.0393,34.0454,1730.6652
2005-02-16 11:10:00,55.78,55.78,55.75,55.78,3028.664142779881,34.0821,34.0821,34.0638,34.0821,3028.6641
2005-02-16 11:15:00,55.78,55.78,55.76,55.78,3785.830178474851,34.0821,34.0821,34.0699,34.0821,3785.8302
2005-02-16 11:20:00,55.77,55.77,55.75,55.76,3353.16387236344,34.076,34.076,34.0638,34.0699,3353.1639
2005-02-16 11:25:00,55.77,55.89,55.77,55.85,24661.97944835046,34.076,34.1493,34.076,34.1249,24661.9794
2005-02-16 11:30:00,55.85,55.85,55.81,55.81,5624.66197944835,34.1249,34.1249,34.1004,34.1004,5624.662
2005-02-16 11:35:00,55.81,55.82,55.81,55.82,4218.496484586262,34.1004,34.1065,34.1004,34.1065,4218.4965
2005-02-16 11:40:00,55.83,55.83,55.82,55.83,1622.4986479177933,34.1126,34.1126,34.1065,34.1126,1622.4986
2005-02-16 11:45:00,55.83,55.84,55.82,55.83,3461.3304488912927,34.1126,34.1188,34.1065,34.1126,3461.3304
2005-02-16 11:50:00,55.83,55.86,55.82,55.86,4651.162790697675,34.1126,34.131,34.1065,34.131,4651.1628
2005-02-16 11:55:00,55.86,55.89,55.86,55.89,3136.830719307734,34.131,34.1493,34.131,34.1493,3136.8307
2005-02-16 12:00:00,55.89,55.94,55.87,55.87,9410.4921579232,34.1493,34.1799,34.1371,34.1371,9410.4922
2005-02-16 12:05:00,55.87,55.89,55.87,55.88,3136.830719307734,34.1371,34.1493,34.1371,34.1432,3136.8307
2005-02-16 12:10:00,55.87,55.88,55.84,55.88,3785.830178474851,34.1371,34.1432,34.1188,34.1432,3785.8302
2005-02-16 12:15:00,55.88,55.9,55.88,55.9,1946.998377501352,34.1432,34.1554,34.1432,34.1554,1946.9984
2005-02-16 12:20:00,55.9,55.9,55.9,55.9,3893.996755002704,34.1554,34.1554,34.1554,34.1554,3893.9968
2005-02-16 12:25:00,55.9,55.92,55.9,55.91,3893.996755002704,34.1554,34.1676,34.1554,34.1615,3893.9968
2005-02-16 12:30:00,55.93,55.96,55.92,55.96,3893.996755002704,34.1737,34.1921,34.1676,34.1921,3893.9968
2005-02-16 12:35:00,55.96,55.99,55.96,55.99,16224.986479177933,34.1921,34.2104,34.1921,34.2104,16224.9865
2005-02-16 12:40:00,55.99,55.99,55.97,55.97,3136.830719307734,34.2104,34.2104,34.1982,34.1982,3136.8307
2005-02-16 12:45:00,55.97,56.02,55.97,56.01,4759.329367225527,34.1982,34.2287,34.1982,34.2226,4759.3294
2005-02-16 12:50:00,56.01,56.01,56.01,56.01,216.3331530557058,34.2226,34.2226,34.2226,34.2226,216.3332
2005-02-16 12:55:00,56.0,56.01,55.99,55.99,2379.6646836127634,34.2165,34.2226,34.2104,34.2104,2379.6647
2005-02-16 13:00:00,55.99,56.02,55.99,56.02,8545.159545700379,34.2104,34.2287,34.2104,34.2287,8545.1595
2005-02-16 13:05:00,56.02,56.02,55.96,55.96,63061.11411573824,34.2287,34.2287,34.1921,34.1921,63061.1141
2005-02-16 13:10:00,55.96,55.96,55.94,55.94,4651.162790697675,34.1921,34.1921,34.1799,34.1799,4651.1628
2005-02-16 13:15:00,55.93,55.99,55.93,55.95,7138.994050838291,34.1737,34.2104,34.1737,34.186,7138.9941
2005-02-16 13:20:00,55.94,55.96,55.9,55.94,6706.327744726879,34.1799,34.1921,34.1554,34.1799,6706.3277
2005-02-16 13:25:00,55.95,55.95,55.92,55.92,2812.330989724175,34.186,34.186,34.1676,34.1676,2812.331
2005-02-16 13:30:00,55.92,55.93,55.9,55.91,13412.655489453758,34.1676,34.1737,34.1554,34.1615,13412.6555
2005-02-16 13:35:00,55.92,55.92,55.9,55.9,3028.664142779881,34.1676,34.1676,34.1554,34.1554,3028.6641
2005-02-16 13:40:00,55.9,55.91,55.9,55.9,3244.9972958355866,34.1554,34.1615,34.1554,34.1554,3244.9973
2005-02-16 13:45:00,55.91,55.93,55.88,55.92,10708.491076257436,34.1615,34.1737,34.1432,34.1676,10708.4911
2005-02-16 13:50:00,55.92,55.92,55.88,55.89,3353.16387236344,34.1676,34.1676,34.1432,34.1493,3353.1639
2005-02-16 13:55:00,55.89,55.93,55.87,55.87,4218.496484586262,34.1493,34.1737,34.1371,34.1371,4218.4965
2005-02-16 14:00:00,55.87,55.9,55.87,55.89,12547.322877230936,34.1371,34.1554,34.1371,34.1493,12547.3229
2005-02-16 14:05:00,55.9,55.92,55.88,55.88,10924.824229313142,34.1554,34.1676,34.1432,34.1432,10924.8242
2005-02-16 14:10:00,55.9,55.93,55.9,55.92,5516.495402920497,34.1554,34.1737,34.1554,34.1676,5516.4954
2005-02-16 14:15:00,55.92,55.93,55.91,55.93,5083.829096809086,34.1676,34.1737,34.1615,34.1737,5083.8291
2005-02-16 14:20:00,55.93,55.96,55.93,55.96,1189.8323418063817,34.1737,34.1921,34.1737,34.1921,1189.8323
2005-02-16 14:25:00,55.97,55.98,55.96,55.97,7896.160086533261,34.1982,34.2043,34.1921,34.1982,7896.1601
2005-02-16 14:30:00,55.98,55.98,55.97,55.98,12871.822606814494,34.2043,34.2043,34.1982,34.2043,12871.8226
2005-02-16 14:35:00,55.97,55.98,55.94,55.94,11465.657111952409,34.1982,34.2043,34.1799,34.1799,11465.6571
2005-02-16 14:40:00,55.95,55.98,55.95,55.98,4110.32990805841,34.186,34.2043,34.186,34.2043,4110.3299
2005-02-16 14:45:00,55.98,55.98,55.97,55.98,19145.484045429963,34.2043,34.2043,34.1982,34.2043,19145.484
2005-02-16 14:50:00,55.98,56.02,55.98,56.01,4651.162790697675,34.2043,34.2287,34.2043,34.2226,4651.1628
2005-02-16 14:55:00,56.01,56.04,55.98,56.04,65008.11249323958,34.2226,34.241,34.2043,34.241,65008.1125
2005-02-16 15:00:00,56.07,56.09,56.06,56.09,14277.98810167658,34.2593,34.2715,34.2532,34.2715,14277.9881
2005-02-16 15:05:00,56.09,56.14,56.05,56.14,9194.159004867495,34.2715,34.3021,34.2471,34.3021,9194.159
2005-02-16 15:10:00,56.14,56.14,56.1,56.11,14926.9875608437,34.3021,34.3021,34.2776,34.2837,14926.9876
2005-02-16 15:15:00,56.12,56.14,56.09,56.12,12114.656571119524,34.2898,34.3021,34.2715,34.2898,12114.6566
2005-02-16 15:20:00,56.1,56.13,56.1,56.1,7355.327203893997,34.2776,34.2959,34.2776,34.2776,7355.3272
2005-02-16 15:25:00,56.09,56.11,56.08,56.09,15251.487290427258,34.2715,34.2837,34.2654,34.2715,15251.4873
2005-02-16 15:30:00,56.09,56.1,56.03,56.03,11032.990805840996,34.2715,34.2776,34.2348,34.2348,11032.9908
2005-02-16 15:35:00,56.03,56.03,55.98,55.98,3677.6636019469984,34.2348,34.2348,34.2043,34.2043,3677.6636
2005-02-16 15:40:00,55.95,56.01,55.95,56.01,8436.992969172525,34.186,34.2226,34.186,34.2226,8436.993
2005-02-16 15:45:00,56.0,56.07,56.0,56.06,8545.159545700379,34.2165,34.2593,34.2165,34.2532,8545.1595
2005-02-16 15:50:00,56.09,56.09,56.03,56.04,14386.154678204435,34.2715,34.2715,34.2348,34.241,14386.1547
2005-02-16 15:55:00,56.04,56.04,55.98,56.02,25959.97836668469,34.241,34.241,34.2043,34.2287,25959.9784
2005-02-17 09:30:00,55.93,56.07,55.89,55.99,19361.817198485667,34.1737,34.2593,34.1493,34.2104,19361.8172
2005-02-17 09:35:00,55.99,56.04,55.95,55.97,9951.325040562466,34.2104,34.241,34.186,34.1982,9951.325
2005-02-17 09:40:00,55.97,56.07,55.93,55.93,17522.98539751217,34.1982,34.2593,34.1737,34.1737,17522.9854
2005-02-17 09:45:00,55.93,56.06,55.89,56.06,21957.815035154137,34.1737,34.2532,34.1493,34.2532,21957.815
2005-02-17 09:50:00,56.07,56.11,55.95,55.95,10816.657652785289,34.2593,34.2837,34.186,34.186,10816.6577
2005-02-17 09:55:00,55.95,56.05,55.95,56.04,14818.820984315846,34.186,34.2471,34.186,34.241,14818.821
2005-02-17 10:00:00,56.04,56.11,56.02,56.06,16982.152514872905,34.241,34.2837,34.2287,34.2532,16982.1525
2005-02-17 10:05:00,56.08,56.09,56.02,56.03,11032.990805840996,34.2654,34.2715,34.2287,34.2348,11032.9908
2005-02-17 10:10:00,55.99,55.99,55.75,55.75,15467.820443482964,34.2104,34.2104,34.0638,34.0638,15467.8204
2005-02-17 10:15:00,55.77,55.92,55.75,55.92,10275.824770146024,34.076,34.1676,34.0638,34.1676,10275.8248
2005-02-17 10:20:00,55.91,55.92,55.84,55.84,4326.663061114115,34.1615,34.1676,34.1188,34.1188,4326.6631
2005-02-17 10:25:00,55.84,55.93,55.83,55.93,11141.157382368849,34.1188,34.1737,34.1126,34.1737,11141.1574
2005-02-17 10:30:00,55.93,55.95,55.75,55.8,16224.986479177933,34.1737,34.186,34.0638,34.0943,16224.9865
2005-02-17 10:35:00,55.78,55.84,55.72,55.84,6706.327744726879,34.0821,34.1188,34.0454,34.1188,6706.3277
2005-02-17 10:40:00,55.84,55.85,55.66,55.67,6598.161168199026,34.1188,34.1249,34.0088,34.0149,6598.1612
2005-02-17 10:45:00,55.68,55.71,55.66,55.71,3677.6636019469984,34.021,34.0393,34.0088,34.0393,3677.6636
2005-02-17 10:50:00,55.71,55.72,55.65,55.71,5083.829096809086,34.0393,34.0454,34.0027,34.0393,5083.8291
2005-02-17 10:55:00,55.72,55.76,55.72,55.76,5516.495402920497,34.0454,34.0699,34.0454,34.0699,5516.4954
2005-02-17 11:00:00,55.78,55.82,55.78,55.8,13304.488912925906,34.0821,34.1065,34.0821,34.0943,13304.4889
2005-02-17 11:05:00,55.83,55.83,55.8,55.82,1189.8323418063817,34.1126,34.1126,34.0943,34.1065,1189.8323
2005-02-17 11:10:00,55.83,55.84,55.79,55.8,6273.661438615468,34.1126,34.1188,34.0882,34.0943,6273.6614
2005-02-17 11:15:00,55.8,55.82,55.78,55.78,3893.996755002704,34.0943,34.1065,34.0821,34.0821,3893.9968
2005-02-17 11:20:00,55.8,55.96,55.79,55.92,13196.322336398052,34.0943,34.1921,34.0882,34.1676,13196.3223
2005-02-17 11:25:00,55.92,55.99,55.9,55.99,15359.65386695511,34.1676,34.2104,34.1554,34.2104,15359.6539
2005-02-17 11:30:00,55.99,56.02,55.98,56.01,73769.60519199567,34.2104,34.2287,34.2043,34.2226,73769.6052
2005-02-17 11:35:00,56.0,56.03,56.0,56.02,1622.4986479177933,34.2165,34.2348,34.2165,34.2287,1622.4986
2005-02-17 11:40:00,56.02,56.04,56.0,56.01,4434.8296376419685,34.2287,34.241,34.2165,34.2226,4434.8296
2005-02-17 11:45:00,55.99,56.02,55.97,55.99,1189.8323418063817,34.2104,34.2287,34.1982,34.2104,1189.8323
2005-02-17 11:50:00,55.99,55.99,55.95,55.96,3353.16387236344,34.2104,34.2104,34.186,34.1921,3353.1639
2005-02-17 11:55:00,55.93,55.98,55.93,55.98,14169.821525148727,34.1737,34.2043,34.1737,34.2043,14169.8215
2005-02-17 12:00:00,55.98,56.06,55.93,56.03,11465.657111952409,34.2043,34.2532,34.1737,34.2348,11465.6571
2005-02-17 12:05:00,56.02,56.02,55.97,56.0,3136.830719307734,34.2287,34.2287,34.1982,34.2165,3136.8307
2005-02-17 12:10:00,56.03,56.04,56.03,56.04,1730.6652244456463,34.2348,34.241,34.2348,34.241,1730.6652
2005-02-17 12:15:00,56.04,56.04,56.02,56.03,1406.1654948620876,34.241,34.241,34.2287,34.2348,1406.1655
2005-02-17 12:20:00,56.05,56.06,56.03,56.06,2163.3315305570577,34.2471,34.2532,34.2348,34.2532,2163.3315
2005-02-17 12:25:00,56.06,56.08,56.05,56.05,1838.8318009734992,34.2532,34.2654,34.2471,34.2471,1838.8318
2005-02-17 12:30:00,56.04,56.07,56.03,56.07,648.9994591671174,34.241,34.2593,34.2348,34.2593,648.9995
2005-02-17 12:35:00,56.02,56.11,56.02,56.1,11465.657111952409,34.2287,34.2837,34.2287,34.2776,11465.6571
2005-02-17 12:40:00,56.05,56.1,56.05,56.07,1297.9989183342348,34.2471,34.2776,34.2471,34.2593,1297.9989
2005-02-17 12:45:00,56.07,56.08,56.05,56.07,4002.163331530557,34.2593,34.2654,34.2471,34.2593,4002.1633
2005-02-17 12:50:00,56.05,56.06,56.02,56.05,3136.830719307734,34.2471,34.2532,34.2287,34.2471,3136.8307
2005-02-17 12:55:00,56.06,56.12,56.05,56.12,4759.329367225527,34.2532,34.2898,34.2471,34.2898,4759.3294
2005-02-17 13:00:00,56.14,56.14,56.1,56.11,4326.663061114115,34.3021,34.3021,34.2776,34.2837,4326.6631
2005-02-17 13:05:00,56.12,56.22,56.12,56.14,13520.82206598161,34.2898,34.3509,34.2898,34.3021,13520.8221
2005-02-17 13:10:00,56.14,56.15,56.14,56.14,3461.3304488912927,34.3021,34.3082,34.3021,34.3021,3461.3304
2005-02-17 13:15:00,56.16,56.17,56.14,56.14,4110.32990805841,34.3143,34.3204,34.3021,34.3021,4110.3299
2005-02-17 13:20:00,56.14,56.14,56.09,56.1,4326.663061114115,34.3021,34.3021,34.2715,34.2776,4326.6631
2005-02-17 13:25:00,56.09,56.11,56.08,56.09,2920.497566252028,34.2715,34.2837,34.2654,34.2715,2920.4976
2005-02-17 13:30:00,56.11,56.12,56.06,56.06,12006.489994591671,34.2837,34.2898,34.2532,34.2532,12006.49
2005-02-17 13:35:00,56.06,56.13,56.06,56.13,2704.164413196322,34.2532,34.2959,34.2532,34.2959,2704.1644
2005-02-17 13:40:00,56.13,56.16,56.13,56.14,3136.830719307734,34.2959,34.3143,34.2959,34.3021,3136.8307
2005-02-17 13:45:00,56.16,56.16,56.13,56.14,1297.9989183342348,34.3143,34.3143,34.2959,34.3021,1297.9989
2005-02-17 13:50:00,56.14,56.14,56.1,56.12,3028.664142779881,34.3021,34.3021,34.2776,34.2898,3028.6641
2005-02-17 13:55:00,56.14,56.15,56.13,56.15,2379.6646836127634,34.3021,34.3082,34.2959,34.3082,2379.6647
2005-02-17 14:00:00,56.14,56.16,56.05,56.16,11141.157382368849,34.3021,34.3143,34.2471,34.3143,11141.1574
2005-02-17 14:05:00,56.16,56.16,56.09,56.09,7247.160627366144,34.3143,34.3143,34.2715,34.2715,7247.1606
2005-02-17 14:10:00,56.09,56.17,56.09,56.17,7463.49378042185,34.2715,34.3204,34.2715,34.3204,7463.4938
2005-02-17 14:15:00,56.17,56.21,56.14,56.21,7355.327203893997,34.3204,34.3448,34.3021,34.3448,7355.3272
2005-02-17 14:20:00,56.17,56.18,56.1,56.1,4110.32990805841,34.3204,34.3265,34.2776,34.2776,4110.3299
2005-02-17 14:25:00,56.13,56.18,56.13,56.18,2595.997836668469,34.2959,34.3265,34.2959,34.3265,2595.9978
2005-02-17 14:30:00,56.17,56.17,56.13,56.13,2595.997836668469,34.3204,34.3204,34.2959,34.2959,2595.9978
2005-02-17 14:35:00,56.13,56.14,56.1,56.13,5300.162249864791,34.2959,34.3021,34.2776,34.2959,5300.1622
2005-02-17 14:40:00,56.14,56.14,56.11,56.11,2163.3315305570577,34.3021,34.3021,34.2837,34.2837,2163.3315
2005-02-17 14:45:00,56.12,56.12,55.99,56.0,11681.990265008111,34.2898,34.2898,34.2104,34.2165,11681.9903
2005-02-17 14:50:00,55.99,56.02,55.99,56.02,10708.491076257436,34.2104,34.2287,34.2104,34.2287,10708.4911
2005-02-17 14:55:00,56.01,56.01,55.91,55.96,14277.98810167658,34.2226,34.2226,34.1615,34.1921,14277.9881
2005-02-17 15:00:00,55.96,55.96,55.9,55.92,5300.162249864791,34.1921,34.1921,34.1554,34.1676,5300.1622
2005-02-17 15:05:00,55.91,55.94,55.89,55.9,5408.328826392644,34.1615,34.1799,34.1493,34.1554,5408.3288
2005-02-17 15:10:00,55.89,55.89,55.85,55.86,12222.823147647376,34.1493,34.1493,34.1249,34.131,12222.8231
2005-02-17 15:15:00,55.86,55.9,55.84,55.87,5949.161709031909,34.131,34.1554,34.1188,34.1371,5949.1617
2005-02-17 15:20:00,55.88,55.9,55.84,55.85,5516.495402920497,34.1432,34.1554,34.1188,34.1249,5516.4954
2005-02-17 15:25:00,55.86,55.86,55.8,55.83,13953.488372093025,34.131,34.131,34.0943,34.1126,13953.4884
2005-02-17 15:30:00,55.81,55.83,55.8,55.83,3785.830178474851,34.1004,34.1126,34.0943,34.1126,3785.8302
2005-02-17 15:35:00,55.83,55.83,55.74,55.75,29637.64196863169,34.1126,34.1126,34.0577,34.0638,29637.642
2005-02-17 15:40:00,55.77,55.81,55.75,55.81,15251.487290427258,34.076,34.1004,34.0638,34.1004,15251.4873
2005-02-17 15:45:00,55.8,55.8,55.72,55.73,11465.657111952409,34.0943,34.0943,34.0454,34.0515,11465.6571
2005-02-17 15:50:00,55.73,55.78,55.71,55.71,14386.154678204435,34.0515,34.0821,34.0393,34.0393,14386.1547
2005-02-17 15:55:00,55.71,55.74,55.65,55.65,20443.4829637642,34.0393,34.0577,34.0027,34.0027,20443.483
2005-02-18 09:30:00,55.7,55.7,55.63,55.64,65765.27852893456,34.0332,34.0332,33.9904,33.9966,65765.2785
2005-02-18 09:35:00,55.7,55.87,55.7,55.81,5300.162249864791,34.0332,34.1371,34.0332,34.1004,5300.1622
2005-02-18 09:40:00,55.81,55.81,55.67,55.81,8004.326663061114,34.1004,34.1004,34.0149,34.1004,8004.3267
2005-02-18 09:45:00,55.8,55.9,55.8,55.9,4218.496484586262,34.0943,34.1554,34.0943,34.1554,4218.4965
2005-02-18 09:50:00,55.91,55.92,55.9,55.91,10600.324499729582,34.1615,34.1676,34.1554,34.1615,10600.3245
2005-02-18 09:55:00,55.92,56.0,55.92,55.99,11032.990805840996,34.1676,34.2165,34.1676,34.2104,11032.9908
2005-02-18 10:00:00,55.99,56.05,55.99,56.05,4434.8296376419685,34.2104,34.2471,34.2104,34.2471,4434.8296
2005-02-18 10:05:00,56.06,56.14,56.03,56.08,10600.324499729582,34.2532,34.3021,34.2348,34.2654,10600.3245
2005-02-18 10:10:00,56.1,56.22,56.1,56.16,6165.494862087615,34.2776,34.3509,34.2776,34.3143,6165.4949
2005-02-18 10:15:00,56.16,56.16,56.11,56.12,4002.163331530557,34.3143,34.3143,34.2837,34.2898,4002.1633
2005-02-18 10:20:00,56.11,56.11,56.06,56.06,7355.327203893997,34.2837,34.2837,34.2532,34.2532,7355.3272
2005-02-18 10:25:00,56.07,56.11,56.07,56.1,2595.997836668469,34.2593,34.2837,34.2593,34.2776,2595.9978
2005-02-18 10:30:00,56.09,56.11,56.06,56.11,7463.49378042185,34.2715,34.2837,34.2532,34.2837,7463.4938
2005-02-18 10:35:00,56.12,56.14,56.12,56.14,1730.6652244456463,34.2898,34.3021,34.2898,34.3021,1730.6652
2005-02-18 10:40:00,56.14,56.14,56.13,56.13,1514.3320713899404,34.3021,34.3021,34.2959,34.2959,1514.3321
2005-02-18 10:45:00,56.11,56.11,56.02,56.03,9518.658734451054,34.2837,34.2837,34.2287,34.2348,9518.6587
2005-02-18 10:50:00,56.05,56.11,56.05,56.11,5300.162249864791,34.2471,34.2837,34.2471,34.2837,5300.1622
2005-02-18 10:55:00,56.12,56.22,56.12,56.22,5191.995673336939,34.2898,34.3509,34.2898,34.3509,5191.9957
2005-02-18 11:00:00,56.21,56.21,56.11,56.16,8004.326663061114,34.3448,34.3448,34.2837,34.3143,8004.3267
2005-02-18 11:05:00,56.14,56.23,56.14,56.23,4326.663061114115,34.3021,34.357,34.3021,34.357,4326.6631
2005-02-18 11:10:00,56.23,56.27,56.23,56.27,7571.660356949702,34.357,34.3815,34.357,34.3815,7571.6604
2005-02-18 11:15:00,56.27,56.35,56.27,56.35,14926.9875608437,34.3815,34.4304,34.3815,34.4304,14926.9876
2005-02-18 11:20:00,56.33,56.35,56.33,56.34,7787.993510005408,34.4182,34.4304,34.4182,34.4243,7787.9935
2005-02-18 11:25:00,56.33,56.35,56.33,56.35,5624.66197944835,34.4182,34.4304,34.4182,34.4304,5624.662
2005-02-18 11:30:00,56.34,56.35,56.31,56.32,6814.494321254732,34.4243,34.4304,34.4059,34.412,6814.4943
2005-02-18 11:35:00,56.31,56.32,56.28,56.28,7896.160086533261,34.4059,34.412,34.3876,34.3876,7896.1601
2005-02-18 11:40:00,56.29,56.3,56.16,56.23,19361.817198485667,34.3937,34.3998,34.3143,34.357,19361.8172
2005-02-18 11:45:00,56.23,56.26,56.2,56.25,8977.82585181179,34.357,34.3754,34.3387,34.3693,8977.8259
2005-02-18 11:50:00,56.25,56.26,56.2,56.21,6381.828015143321,34.3693,34.3754,34.3387,34.3448,6381.828
2005-02-18 11:55:00,56.24,56.33,56.24,56.27,8436.992969172525,34.3632,34.4182,34.3632,34.3815,8436.993
2005-02-18 12:00:00,56.26,56.27,56.22,56.22,6598.161168199026,34.3754,34.3815,34.3509,34.3509,6598.1612
2005-02-18 12:05:00,56.23,56.33,56.23,56.25,8977.82585181179,34.357,34.4182,34.357,34.3693,8977.8259
2005-02-18 12:10:00,56.25,56.27,56.2,56.22,5840.995132504056,34.3693,34.3815,34.3387,34.3509,5840.9951
2005-02-18 12:15:00,56.2,56.26,56.19,56.23,2055.164954029205,34.3387,34.3754,34.3326,34.357,2055.165
2005-02-18 12:20:00,56.25,56.26,56.21,56.21,5408.328826392644,34.3693,34.3754,34.3448,34.3448,5408.3288
2005-02-18 12:25:00,56.2,56.21,56.19,56.19,4110.32990805841,34.3387,34.3448,34.3326,34.3326,4110.3299
2005-02-18 12:30:00,56.18,56.19,56.17,56.19,2812.330989724175,34.3265,34.3326,34.3204,34.3326,2812.331
2005-02-18 12:35:00,56.22,56.25,56.22,56.25,3244.9972958355866,34.3509,34.3693,34.3509,34.3693,3244.9973
2005-02-18 12:40:00,56.24,56.26,56.21,56.23,7138.994050838291,34.3632,34.3754,34.3448,34.357,7138.9941
2005-02-18 12:45:00,56.22,56.26,56.22,56.26,4434.8296376419685,34.3509,34.3754,34.3509,34.3754,4434.8296
2005-02-18 12:50:00,56.25,56.3,56.25,56.28,5083.829096809086,34.3693,34.3998,34.3693,34.3876,5083.8291
2005-02-18 12:55:00,56.28,56.28,56.25,56.27,3893.996755002704,34.3876,34.3876,34.3693,34.3815,3893.9968
2005-02-18 13:00:00,56.27,56.27,56.24,56.24,4218.496484586262,34.3815,34.3815,34.3632,34.3632,4218.4965
2005-02-18 13:05:00,56.24,56.24,56.2,56.22,4218.496484586262,34.3632,34.3632,34.3387,34.3509,4218.4965
2005-02-18 13:10:00,56.21,56.21,56.17,56.21,7138.994050838291,34.3448,34.3448,34.3204,34.3448,7138.9941
2005-02-18 13:15:00,56.22,56.22,56.19,56.2,2379.6646836127634,34.3509,34.3509,34.3326,34.3387,2379.6647
2005-02-18 13:20:00,56.2,56.23,56.2,56.22,3569.4970254191453,34.3387,34.357,34.3387,34.3509,3569.497
2005-02-18 13:25:00,56.21,56.23,56.21,56.23,3028.664142779881,34.3448,34.357,34.3448,34.357,3028.6641
2005-02-18 13:30:00,56.23,56.24,56.21,56.24,3569.4970254191453,34.357,34.3632,34.3448,34.3632,3569.497
2005-02-18 13:35:00,56.24,56.27,56.23,56.27,5840.995132504056,34.3632,34.3815,34.357,34.3815,5840.9951
2005-02-18 13:40:00,56.27,56.28,56.26,56.28,2487.8312601406165,34.3815,34.3876,34.3754,34.3876,2487.8313
2005-02-18 13:45:00,56.29,56.31,56.27,56.3,7787.993510005408,34.3937,34.4059,34.3815,34.3998,7787.9935
2005-02-18 13:50:00,56.29,56.31,56.27,56.29,8220.65981611682,34.3937,34.4059,34.3815,34.3937,8220.6598
2005-02-18 13:55:00,56.29,56.33,56.29,56.33,2704.164413196322,34.3937,34.4182,34.3937,34.4182,2704.1644
2005-02-18 14:00:00,56.32,56.49,56.32,56.45,26176.3115197404,34.412,34.5159,34.412,34.4915,26176.3115
2005-02-18 14:05:00,56.45,56.45,56.44,56.44,3028.664142779881,34.4915,34.4915,34.4854,34.4854,3028.6641
2005-02-18 14:10:00,56.43,56.48,56.41,56.43,8436.992969172525,34.4793,34.5098,34.467,34.4793,8436.993
2005-02-18 14:15:00,56.43,56.44,56.4,56.42,4759.329367225527,34.4793,34.4854,34.4609,34.4731,4759.3294
2005-02-18 14:20:00,56.39,56.39,56.37,56.39,7787.993510005408,34.4548,34.4548,34.4426,34.4548,7787.9935
2005-02-18 14:25:00,56.39,56.46,56.39,56.46,11141.157382368849,34.4548,34.4976,34.4548,34.4976,11141.1574
2005-02-18 14:30:00,56.44,56.48,56.39,56.42,13845.32179556517,34.4854,34.5098,34.4548,34.4731,13845.3218
2005-02-18 14:35:00,56.42,56.42,56.37,56.39,8220.65981611682,34.4731,34.4731,34.4426,34.4548,8220.6598
2005-02-18 14:40:00,56.39,56.43,56.39,56.43,29096.809085992427,34.4548,34.4793,34.4548,34.4793,29096.8091
2005-02-18 14:45:00,56.42,56.47,56.42,56.47,4110.32990805841,34.4731,34.5037,34.4731,34.5037,4110.3299
2005-02-18 14:50:00,56.47,56.5,56.45,56.49,7030.8274743104375,34.5037,34.522,34.4915,34.5159,7030.8275
2005-02-18 14:55:00,56.49,56.51,56.45,56.45,5191.995673336939,34.5159,34.5281,34.4915,34.4915,5191.9957
2005-02-18 15:00:00,56.43,56.44,56.4,56.4,6165.494862087615,34.4793,34.4854,34.4609,34.4609,6165.4949
2005-02-18 15:05:00,56.4,56.46,56.4,56.46,6706.327744726879,34.4609,34.4976,34.4609,34.4976,6706.3277
2005-02-18 15:10:00,56.43,56.47,56.41,56.41,7138.994050838291,34.4793,34.5037,34.467,34.467,7138.9941
2005-02-18 15:15:00,56.41,56.45,56.4,56.45,5732.828555976204,34.467,34.4915,34.4609,34.4915,5732.8286
2005-02-18 15:20:00,56.45,56.48,56.42,56.42,10924.824229313142,34.4915,34.5098,34.4731,34.4731,10924.8242
2005-02-18 15:25:00,56.41,56.47,56.41,56.47,7463.49378042185,34.467,34.5037,34.467,34.5037,7463.4938
2005-02-18 15:30:00,56.46,56.47,56.43,56.43,13953.488372093025,34.4976,34.5037,34.4793,34.4793,13953.4884
2005-02-18 15:35:00,56.43,56.44,56.41,56.42,3677.6636019469984,34.4793,34.4854,34.467,34.4731,3677.6636
2005-02-18 15:40:00,56.41,56.41,56.39,56.39,9734.99188750676,34.467,34.467,34.4548,34.4548,9734.9919
2005-02-18 15:45:00,56.4,56.44,56.39,56.39,11141.157382368849,34.4609,34.4854,34.4548,34.4548,11141.1574
2005-02-18 15:50:00,56.39,56.4,56.33,56.36,17306.65224445646,34.4548,34.4609,34.4182,34.4365,17306.6522
2005-02-18 15:55:00,56.36,56.36,56.29,56.3,22174.14818820984,34.4365,34.4365,34.3937,34.3998,22174.1482
2005-02-22 09:30:00,55.83,55.83,55.67,55.68,26825.31097890752,34.1126,34.1126,34.0149,34.021,26825.311
2005-02-22 09:35:00,55.68,55.7,55.52,55.57,27798.8101676582,34.021,34.0332,33.9232,33.9538,27798.8102
2005-02-22 09:40:00,55.57,55.78,55.57,55.78,20335.316387236344,33.9538,34.0821,33.9538,34.0821,20335.3164
2005-02-22 09:45:00,55.78,55.81,55.77,55.77,6057.328285559762,34.0821,34.1004,34.076,34.076,6057.3283
2005-02-22 09:50:00,55.75,55.84,55.75,55.84,5840.995132504056,34.0638,34.1188,34.0638,34.1188,5840.9951
2005-02-22 09:55:00,55.84,56.02,55.84,56.02,13845.32179556517,34.1188,34.2287,34.1188,34.2287,13845.3218
2005-02-22 10:00:00,56.02,56.11,55.96,55.99,11357.490535424551,34.2287,34.2837,34.1921,34.2104,11357.4905
2005-02-22 10:05:00,55.96,56.02,55.96,56.0,11573.82368848026,34.1921,34.2287,34.1921,34.2165,11573.8237
2005-02-22 10:10:00,55.97,56.22,55.97,56.22,8004.326663061114,34.1982,34.3509,34.1982,34.3509,8004.3267
2005-02-22 10:15:00,56.21,56.21,56.12,56.14,8328.826392644673,34.3448,34.3448,34.2898,34.3021,8328.8264
2005-02-22 10:20:00,56.15,56.18,56.08,56.15,7571.660356949702,34.3082,34.3265,34.2654,34.3082,7571.6604
2005-02-22 10:25:00,56.15,56.28,56.12,56.16,18388.31800973499,34.3082,34.3876,34.2898,34.3143,18388.318
2005-02-22 10:30:00,56.13,56.15,56.07,56.12,12547.322877230936,34.2959,34.3082,34.2593,34.2898,12547.3229
2005-02-22 10:35:00,56.16,56.29,56.13,56.29,4651.162790697675,34.3143,34.3937,34.2959,34.3937,4651.1628
2005-02-22 10:40:00,56.27,56.3,56.25,56.25,7247.160627366144,34.3815,34.3998,34.3693,34.3693,7247.1606
2005-02-22 10:45:00,56.24,56.24,56.16,56.18,6165.494862087615,34.3632,34.3632,34.3143,34.3265,6165.4949
2005-02-22 10:50:00,56.17,56.19,56.09,56.1,8869.659275283937,34.3204,34.3326,34.2715,34.2776,8869.6593
2005-02-22 10:55:00,56.09,56.09,55.91,55.93,7247.160627366144,34.2715,34.2715,34.1615,34.1737,7247.1606
2005-02-22 11:00:00,55.92,56.07,55.92,56.07,23904.813412655487,34.1676,34.2593,34.1676,34.2593,23904.8134
2005-02-22 11:05:00,56.06,56.12,56.03,56.03,12547.322877230936,34.2532,34.2898,34.2348,34.2348,12547.3229
2005-02-22 11:10:00,56.08,56.09,56.04,56.04,4542.9962141698215,34.2654,34.2715,34.241,34.241,4542.9962
2005-02-22 11:15:00,56.04,56.08,56.0,56.04,10492.15792320173,34.241,34.2654,34.2165,34.241,10492.1579
2005-02-22 11:20:00,56.04,56.1,56.02,56.05,6489.994591671173,34.241,34.2776,34.2287,34.2471,6489.9946
2005-02-22 11:25:00,56.05,56.1,56.05,56.07,10275.824770146024,34.2471,34.2776,34.2471,34.2593,10275.8248
2005-02-22 11:30:00,56.08,56.12,56.08,56.1,4759.329367225527,34.2654,34.2898,34.2654,34.2776,4759.3294
2005-02-22 11:35:00,56.11,56.12,56.06,56.07,5516.495402920497,34.2837,34.2898,34.2532,34.2593,5516.4954
2005-02-22 11:40:00,56.06,56.09,56.06,56.09,3136.830719307734,34.2532,34.2715,34.2532,34.2715,3136.8307
2005-02-22 11:45:00,56.07,56.12,56.07,56.08,5083.829096809086,34.2593,34.2898,34.2593,34.2654,5083.8291
2005-02-22 11:50:00,56.09,56.09,56.02,56.04,7355.327203893997,34.2715,34.2715,34.2287,34.241,7355.3272
2005-02-22 11:55:00,56.06,56.08,56.04,56.07,5624.66197944835,34.2532,34.2654,34.241,34.2593,5624.662
2005-02-22 12:00:00,56.08,56.11,56.08,56.11,3136.830719307734,34.2654,34.2837,34.2654,34.2837,3136.8307
2005-02-22 12:05:00,56.11,56.17,56.11,56.13,7138.994050838291,34.2837,34.3204,34.2837,34.2959,7138.9941
2005-02-22 12:10:00,56.14,56.14,56.03,56.06,5732.828555976204,34.3021,34.3021,34.2348,34.2532,5732.8286
2005-02-22 12:15:00,56.07,56.07,55.92,55.93,11681.990265008111,34.2593,34.2593,34.1676,34.1737,11681.9903
2005-02-22 12:20:00,55.93,55.93,55.78,55.87,16765.819361817197,34.1737,34.1737,34.0821,34.1371,16765.8194
2005-02-22 12:25:00,55.86,55.93,55.72,55.93,20118.98323418064,34.131,34.1737,34.0454,34.1737,20118.9832
2005-02-22 12:30:00,55.92,55.92,55.75,55.75,6381.828015143321,34.1676,34.1676,34.0638,34.0638,6381.828
2005-02-22 12:35:00,55.76,55.8,55.73,55.79,6489.994591671173,34.0699,34.0943,34.0515,34.0882,6489.9946
2005-02-22 12:40:00,55.79,55.79,55.75,55.75,6381.828015143321,34.0882,34.0882,34.0638,34.0638,6381.828
2005-02-22 12:45:00,55.78,55.83,55.78,55.8,6489.994591671173,34.0821,34.1126,34.0821,34.0943,6489.9946
2005-02-22 12:50:00,55.8,55.83,55.79,55.79,2595.997836668469,34.0943,34.1126,34.0882,34.0882,2595.9978
2005-02-22 12:55:00,55.79,55.79,55.78,55.78,3028.664142779881,34.0882,34.0882,34.0821,34.0821,3028.6641
2005-02-22 13:00:00,55.78,55.79,55.75,55.79,4110.32990805841,34.0821,34.0882,34.0638,34.0882,4110.3299
2005-02-22 13:05:00,55.78,55.85,55.77,55.83,4326.663061114115,34.0821,34.1249,34.076,34.1126,4326.6631
2005-02-22 13:10:00,55.81,55.85,55.76,55.85,4542.9962141698215,34.1004,34.1249,34.0699,34.1249,4542.9962
2005-02-22 13:15:00,55.86,55.9,55.85,55.87,4002.163331530557,34.131,34.1554,34.1249,34.1371,4002.1633
2005-02-22 13:20:00,55.87,55.88,55.8,55.84,3244.9972958355866,34.1371,34.1432,34.0943,34.1188,3244.9973
2005-02-22 13:25:00,55.8,55.84,55.79,55.82,8112.493239588966,34.0943,34.1188,34.0882,34.1065,8112.4932
2005-02-22 13:30:00,55.82,55.85,55.82,55.85,5624.66197944835,34.1065,34.1249,34.1065,34.1249,5624.662
2005-02-22 13:35:00,55.85,55.85,55.77,55.79,11573.82368848026,34.1249,34.1249,34.076,34.0882,11573.8237
2005-02-22 13:40:00,55.82,55.84,55.82,55.84,4002.163331530557,34.1065,34.1188,34.1065,34.1188,4002.1633
2005-02-22 13:45:00,55.85,55.92,55.85,55.89,9734.99188750676,34.1249,34.1676,34.1249,34.1493,9734.9919
2005-02-22 13:50:00,55.9,55.94,55.82,55.82,5732.828555976204,34.1554,34.1799,34.1065,34.1065,5732.8286
2005-02-22 13:55:00,55.82,55.82,55.78,55.82,4651.162790697675,34.1065,34.1065,34.0821,34.1065,4651.1628
2005-02-22 14:00:00,55.82,55.86,55.77,55.85,23255.81395348837,34.1065,34.131,34.076,34.1249,23255.814
2005-02-22 14:05:00,55.84,55.85,55.7,55.7,13628.988642509465,34.1188,34.1249,34.0332,34.0332,13628.9886
2005-02-22 14:10:00,55.7,55.71,55.66,55.67,9843.158464034614,34.0332,34.0393,34.0088,34.0149,9843.1585
2005-02-22 14:15:00,55.65,55.69,55.64,55.65,20767.98269334776,34.0027,34.0271,33.9966,34.0027,20767.9827
2005-02-22 14:20:00,55.65,55.65,55.52,55.53,11249.3239588967,34.0027,34.0027,33.9232,33.9293,11249.324
2005-02-22 14:25:00,55.52,55.53,55.47,55.53,5624.66197944835,33.9232,33.9293,33.8927,33.9293,5624.662
2005-02-22 14:30:00,55.54,55.62,55.54,55.62,9410.4921579232,33.9355,33.9843,33.9355,33.9843,9410.4922
2005-02-22 14:35:00,55.61,55.61,55.56,55.56,4542.9962141698215,33.9782,33.9782,33.9477,33.9477,4542.9962
2005-02-22 14:40:00,55.56,55.59,55.55,55.57,8977.82585181179,33.9477,33.966,33.9416,33.9538,8977.8259
2005-02-22 14:45:00,55.57,55.6,55.53,55.58,9843.158464034614,33.9538,33.9721,33.9293,33.9599,9843.1585
2005-02-22 14:50:00,55.6,55.62,55.56,55.61,8220.65981611682,33.9721,33.9843,33.9477,33.9782,8220.6598
2005-02-22 14:55:00,55.61,55.62,55.58,55.59,4975.662520281233,33.9782,33.9843,33.9599,33.966,4975.6625
2005-02-22 15:00:00,55.59,55.63,55.59,55.62,9626.825310978908,33.966,33.9904,33.966,33.9843,9626.8253
2005-02-22 15:05:00,55.62,55.62,55.6,55.6,7030.8274743104375,33.9843,33.9843,33.9721,33.9721,7030.8275
2005-02-22 15:10:00,55.6,55.6,55.54,55.56,15467.820443482964,33.9721,33.9721,33.9355,33.9477,15467.8204
2005-02-22 15:15:00,55.56,55.63,55.55,55.62,8977.82585181179,33.9477,33.9904,33.9416,33.9843,8977.8259
2005-02-22 15:20:00,55.62,55.64,55.56,55.57,9194.159004867495,33.9843,33.9966,33.9477,33.9538,9194.159
2005-02-22 15:25:00,55.56,55.61,55.56,55.61,12006.489994591671,33.9477,33.9782,33.9477,33.9782,12006.49
2005-02-22 15:30:00,55.61,55.61,55.57,55.58,5732.828555976204,33.9782,33.9782,33.9538,33.9599,5732.8286
2005-02-22 15:35:00,55.59,55.65,55.58,55.58,11357.490535424551,33.966,34.0027,33.9599,33.9599,11357.4905
2005-02-22 15:40:00,55.6,55.64,55.59,55.62,16549.486208761493,33.9721,33.9966,33.966,33.9843,16549.4862
2005-02-22 15:45:00,55.63,55.64,55.56,55.61,14061.654948620877,33.9904,33.9966,33.9477,33.9782,14061.6549
2005-02-22 15:50:00,55.61,55.65,55.61,55.62,14494.321254732287,33.9782,34.0027,33.9782,33.9843,14494.3213
2005-02-22 15:55:00,55.62,55.64,55.47,55.48,39588.96700919416,33.9843,33.9966,33.8927,33.8988,39588.967
2005-02-23 09:30:00,56.07,56.25,56.06,56.21,37750.13520822066,34.2593,34.3693,34.2532,34.3448,37750.1352
2005-02-23 09:35:00,56.21,56.4,56.21,56.4,25959.97836668469,34.3448,34.4609,34.3448,34.4609,25959.9784
2005-02-23 09:40:00,56.46,56.61,56.39,56.39,35154.13737155219,34.4976,34.5892,34.4548,34.4548,35154.1374
2005-02-23 09:45:00,56.39,56.43,56.35,56.39,16982.152514872905,34.4548,34.4793,34.4304,34.4548,16982.1525
2005-02-23 09:50:00,56.39,56.46,56.39,56.44,20876.14926987561,34.4548,34.4976,34.4548,34.4854,20876.1493
2005-02-23 09:55:00,56.39,56.43,56.3,56.3,8220.65981611682,34.4548,34.4793,34.3998,34.3998,8220.6598
2005-02-23 10:00:00,56.3,56.35,56.25,56.33,19686.316928069227,34.3998,34.4304,34.3693,34.4182,19686.3169
2005-02-23 10:05:00,56.33,56.33,56.25,56.3,11357.490535424551,34.4182,34.4182,34.3693,34.3998,11357.4905
2005-02-23 10:10:00,56.3,56.39,56.29,56.39,2595.997836668469,34.3998,34.4548,34.3937,34.4548,2595.9978
2005-02-23 10:15:00,56.39,56.39,56.37,56.38,8761.492698756085,34.4548,34.4548,34.4426,34.4487,8761.4927
2005-02-23 10:20:00,56.37,56.45,56.31,56.36,11790.156841535963,34.4426,34.4915,34.4059,34.4365,11790.1568
2005-02-23 10:25:00,56.37,56.41,56.33,56.33,4434.8296376419685,34.4426,34.467,34.4182,34.4182,4434.8296
2005-02-23 10:30:00,56.33,56.33,56.28,56.28,7030.8274743104375,34.4182,34.4182,34.3876,34.3876,7030.8275
2005-02-23 10:35:00,56.27,56.27,56.11,56.16,17739.318550567874,34.3815,34.3815,34.2837,34.3143,17739.3186
2005-02-23 10:40:00,56.22,56.22,56.07,56.07,10275.824770146024,34.3509,34.3509,34.2593,34.2593,10275.8248
2005-02-23 10:45:00,56.07,56.08,56.05,56.07,12871.822606814494,34.2593,34.2654,34.2471,34.2593,12871.8226
2005-02-23 10:50:00,56.07,56.1,56.01,56.01,8112.493239588966,34.2593,34.2776,34.2226,34.2226,8112.4932
2005-02-23 10:55:00,56.03,56.16,55.99,56.16,13196.322336398052,34.2348,34.3143,34.2104,34.3143,13196.3223
2005-02-23 11:00:00,56.16,56.17,56.15,56.17,4542.9962141698215,34.3143,34.3204,34.3082,34.3204,4542.9962
2005-02-23 11:05:00,56.16,56.23,56.16,56.22,7030.8274743104375,34.3143,34.357,34.3143,34.3509,7030.8275
2005-02-23 11:10:00,56.22,56.23,56.16,56.16,6922.660897782585,34.3509,34.357,34.3143,34.3143,6922.6609
2005-02-23 11:15:00,56.16,56.22,56.15,56.21,11898.323418063816,34.3143,34.3509,34.3082,34.3448,11898.3234
2005-02-23 11:20:00,56.21,56.27,56.2,56.24,9194.159004867495,34.3448,34.3815,34.3387,34.3632,9194.159
2005-02-23 11:25:00,56.25,56.26,56.24,56.26,7787.993510005408,34.3693,34.3754,34.3632,34.3754,7787.9935
2005-02-23 11:30:00,56.25,56.34,56.25,56.3,11573.82368848026,34.3693,34.4243,34.3693,34.3998,11573.8237
2005-02-23 11:35:00,56.3,56.3,56.21,56.21,11790.156841535963,34.3998,34.3998,34.3448,34.3448,11790.1568
2005-02-23 11:40:00,56.22,56.24,56.22,56.24,2271.4981070849108,34.3509,34.3632,34.3509,34.3632,2271.4981
2005-02-23 11:45:00,56.24,56.27,56.21,56.23,9410.4921579232,34.3632,34.3815,34.3448,34.357,9410.4922
2005-02-23 11:50:00,56.23,56.26,56.22,56.26,7896.160086533261,34.357,34.3754,34.3509,34.3754,7896.1601
2005-02-23 11:55:00,56.26,56.28,56.26,56.28,3893.996755002704,34.3754,34.3876,34.3754,34.3876,3893.9968
2005-02-23 12:00:00,56.28,56.3,56.28,56.29,8653.32612222823,34.3876,34.3998,34.3876,34.3937,8653.3261
2005-02-23 12:05:00,56.29,56.33,56.27,56.27,7787.993510005408,34.3937,34.4182,34.3815,34.3815,7787.9935
2005-02-23 12:10:00,56.27,56.3,56.27,56.3,4434.8296376419685,34.3815,34.3998,34.3815,34.3998,4434.8296
2005-02-23 12:15:00,56.3,56.32,56.3,56.31,5191.995673336939,34.3998,34.412,34.3998,34.4059,5191.9957
2005-02-23 12:20:00,56.32,56.36,56.32,56.36,3785.830178474851,34.412,34.4365,34.412,34.4365,3785.8302
2005-02-23 12:25:00,56.36,56.36,56.33,56.34,4110.32990805841,34.4365,34.4365,34.4182,34.4243,4110.3299
2005-02-23 12:30:00,56.34,56.36,56.33,56.36,5300.162249864791,34.4243,34.4365,34.4182,34.4365,5300.1622
2005-02-23 12:35:00,56.36,56.4,56.36,56.37,3893.996755002704,34.4365,34.4609,34.4365,34.4426,3893.9968
2005-02-23 12:40:00,56.37,56.37,56.35,56.36,4218.496484586262,34.4426,34.4426,34.4304,34.4365,4218.4965
2005-02-23 12:45:00,56.36,56.37,56.35,56.36,4002.163331530557,34.4365,34.4426,34.4304,34.4365,4002.1633
2005-02-23 12:50:00,56.37,56.38,56.36,56.38,4867.49594375338,34.4426,34.4487,34.4365,34.4487,4867.4959
2005-02-23 12:55:00,56.38,56.38,56.33,56.34,7896.160086533261,34.4487,34.4487,34.4182,34.4243,7896.1601
2005-02-23 13:00:00,56.34,56.35,56.33,56.34,3893.996755002704,34.4243,34.4304,34.4182,34.4243,3893.9968
2005-02-23 13:05:00,56.33,56.34,56.27,56.27,6706.327744726879,34.4182,34.4243,34.3815,34.3815,6706.3277
2005-02-23 13:10:00,56.27,56.27,56.15,56.18,9302.32558139535,34.3815,34.3815,34.3082,34.3265,9302.3256
2005-02-23 13:15:00,56.17,56.24,56.16,56.21,2271.4981070849108,34.3204,34.3632,34.3143,34.3448,2271.4981
2005-02-23 13:20:00,56.22,56.24,56.14,56.15,8112.493239588966,34.3509,34.3632,34.3021,34.3082,8112.4932
2005-02-23 13:25:00,56.16,56.17,56.13,56.13,5840.995132504056,34.3143,34.3204,34.2959,34.2959,5840.9951
2005-02-23 13:30:00,56.13,56.15,56.13,56.14,7679.826933477555,34.2959,34.3082,34.2959,34.3021,7679.8269
2005-02-23 13:35:00,56.14,56.17,56.14,56.16,8436.992969172525,34.3021,34.3204,34.3021,34.3143,8436.993
2005-02-23 13:40:00,56.18,56.19,56.06,56.06,9734.99188750676,34.3265,34.3326,34.2532,34.2532,9734.9919
2005-02-23 13:45:00,56.07,56.16,56.07,56.16,8653.32612222823,34.2593,34.3143,34.2593,34.3143,8653.3261
2005-02-23 13:50:00,56.18,56.22,56.18,56.21,6814.494321254732,34.3265,34.3509,34.3265,34.3448,6814.4943
2005-02-23 13:55:00,56.21,56.21,56.19,56.21,4326.663061114115,34.3448,34.3448,34.3326,34.3448,4326.6631
2005-02-23 14:00:00,56.21,56.27,56.2,56.27,21308.81557598702,34.3448,34.3815,34.3387,34.3815,21308.8156
2005-02-23 14:05:00,56.27,56.35,56.27,56.27,11681.990265008111,34.3815,34.4304,34.3815,34.3815,11681.9903
2005-02-23 14:10:00,56.27,56.27,56.17,56.17,6165.494862087615,34.3815,34.3815,34.3204,34.3204,6165.4949
2005-02-23 14:15:00,56.17,56.19,56.11,56.17,8328.826392644673,34.3204,34.3326,34.2837,34.3204,8328.8264
2005-02-23 14:20:00,56.18,56.24,56.18,56.22,9843.158464034614,34.3265,34.3632,34.3265,34.3509,9843.1585
2005-02-23 14:25:00,56.23,56.32,56.22,56.32,9843.158464034614,34.357,34.412,34.3509,34.412,9843.1585
2005-02-23 14:30:00,56.3,56.36,56.3,56.34,11898.323418063816,34.3998,34.4365,34.3998,34.4243,11898.3234
2005-02-23 14:35:00,56.33,56.35,56.32,56.34,5949.161709031909,34.4182,34.4304,34.412,34.4243,5949.1617
2005-02-23 14:40:00,56.27,56.29,56.21,56.21,6489.994591671173,34.3815,34.3937,34.3448,34.3448,6489.9946
2005-02-23 14:45:00,56.21,56.3,56.21,56.29,6381.828015143321,34.3448,34.3998,34.3448,34.3937,6381.828
2005-02-23 14:50:00,56.29,56.29,56.21,56.22,9194.159004867495,34.3937,34.3937,34.3448,34.3509,9194.159
2005-02-23 14:55:00,56.23,56.28,56.22,56.28,5516.495402920497,34.357,34.3876,34.3509,34.3876,5516.4954
2005-02-23 15:00:00,56.28,56.38,56.27,56.38,13520.82206598161,34.3876,34.4487,34.3815,34.4487,13520.8221
2005-02-23 15:05:00,56.38,56.41,56.38,56.4,16549.486208761493,34.4487,34.467,34.4487,34.4609,16549.4862
2005-02-23 15:10:00,56.4,56.48,56.4,56.43,30502.97458085452,34.4609,34.5098,34.4609,34.4793,30502.9746
2005-02-23 15:15:00,56.44,56.55,56.41,56.55,27798.8101676582,34.4854,34.5526,34.467,34.5526,27798.8102
2005-02-23 15:20:00,56.55,56.6,56.53,56.56,12222.823147647376,34.5526,34.5831,34.5404,34.5587,12222.8231
2005-02-23 15:25:00,56.53,56.56,56.52,56.54,9085.992428339645,34.5404,34.5587,34.5342,34.5465,9085.9924
2005-02-23 15:30:00,56.54,56.54,56.51,56.51,23147.64737696052,34.5465,34.5465,34.5281,34.5281,23147.6474
2005-02-23 15:35:00,56.52,56.57,56.51,56.54,18712.81773931855,34.5342,34.5648,34.5281,34.5465,18712.8177
2005-02-23 15:40:00,56.54,56.55,56.51,56.51,29421.308815575987,34.5465,34.5526,34.5281,34.5281,29421.3088
2005-02-23 15:45:00,56.51,56.57,56.51,56.57,22390.48134126555,34.5281,34.5648,34.5281,34.5648,22390.4813
2005-02-23 15:50:00,56.57,56.62,56.56,56.61,44997.2958355868,34.5648,34.5953,34.5587,34.5892,44997.2958
2005-02-23 15:55:00,56.62,56.63,56.6,56.6,53326.12222823148,34.5953,34.6015,34.5831,34.5831,53326.1222
2005-02-24 09:30:00,55.7,56.86,55.48,56.79,55489.453758788535,34.0332,34.742,33.8988,34.6992,55489.4538
2005-02-24 09:35:00,56.8,56.88,56.76,56.76,19902.65008112493,34.7053,34.7542,34.6809,34.6809,19902.6501
2005-02-24 09:40:00,56.77,56.85,56.76,56.78,31692.806922660897,34.687,34.7359,34.6809,34.6931,31692.8069
2005-02-24 09:45:00,56.77,56.86,56.76,56.76,42293.13142239048,34.687,34.742,34.6809,34.6809,42293.1314
2005-02-24 09:50:00,56.76,56.77,56.67,56.72,23255.81395348837,34.6809,34.687,34.6259,34.6564,23255.814
2005-02-24 09:55:00,56.76,56.85,56.76,56.83,21849.648458626285,34.6809,34.7359,34.6809,34.7237,21849.6485
2005-02-24 10:00:00,56.81,56.83,56.75,56.76,36560.30286641428,34.7114,34.7237,34.6748,34.6809,36560.3029
2005-02-24 10:05:00,56.76,56.78,56.76,56.76,39913.46673877772,34.6809,34.6931,34.6809,34.6809,39913.4667
2005-02-24 10:10:00,56.77,56.82,56.76,56.82,18280.15143320714,34.687,34.7175,34.6809,34.7175,18280.1514
2005-02-24 10:15:00,56.82,56.88,56.8,56.83,52568.956192536505,34.7175,34.7542,34.7053,34.7237,52568.9562
2005-02-24 10:20:00,56.84,56.84,56.8,56.8,17198.48566792861,34.7298,34.7298,34.7053,34.7053,17198.4857
2005-02-24 10:25:00,56.8,56.85,56.8,56.8,14926.9875608437,34.7053,34.7359,34.7053,34.7053,14926.9876
2005-02-24 10:30:00,56.81,56.94,56.81,56.9,48566.792861005946,34.7114,34.7909,34.7114,34.7664,48566.7929
2005-02-24 10:35:00,56.92,56.93,56.82,56.84,11032.990805840996,34.7786,34.7848,34.7175,34.7298,11032.9908
2005-02-24 10:40:00,56.84,56.84,56.73,56.76,35803.136830719304,34.7298,34.7298,34.6626,34.6809,35803.1368
2005-02-24 10:45:00,56.76,56.77,56.74,56.76,21416.98215251488,34.6809,34.687,34.6687,34.6809,21416.9822
2005-02-24 10:50:00,56.76,56.8,56.75,56.77,15035.154137371552,34.6809,34.7053,34.6748,34.687,15035.1541
2005-02-24 10:55:00,56.77,56.78,56.66,56.66,16657.652785289345,34.687,34.6931,34.6198,34.6198,16657.6528
2005-02-24 11:00:00,56.65,56.76,56.6,56.76,19145.484045429963,34.6137,34.6809,34.5831,34.6809,19145.484
2005-02-24 11:05:00,56.76,56.78,56.75,56.77,6273.661438615468,34.6809,34.6931,34.6748,34.687,6273.6614
2005-02-24 11:10:00,56.79,56.79,56.77,56.78,4867.49594375338,34.6992,34.6992,34.687,34.6931,4867.4959
2005-02-24 11:15:00,56.77,56.84,56.76,56.82,15575.987020010816,34.687,34.7298,34.6809,34.7175,15575.987
2005-02-24 11:20:00,56.82,56.87,56.8,56.87,5516.495402920497,34.7175,34.7481,34.7053,34.7481,5516.4954
2005-02-24 11:25:00,56.88,57.0,56.88,56.95,15467.820443482964,34.7542,34.8275,34.7542,34.797,15467.8204
2005-02-24 11:30:00,56.95,56.95,56.91,56.92,8328.826392644673,34.797,34.797,34.7725,34.7786,8328.8264
2005-02-24 11:35:00,56.92,56.92,56.88,56.91,8436.992969172525,34.7786,34.7786,34.7542,34.7725,8436.993
2005-02-24 11:40:00,56.91,56.95,56.91,56.95,3785.830178474851,34.7725,34.797,34.7725,34.797,3785.8302
2005-02-24 11:45:00,56.96,56.99,56.91,56.92,10816.657652785289,34.8031,34.8214,34.7725,34.7786,10816.6577
2005-02-24 11:50:00,56.9,56.92,56.88,56.88,10492.15792320173,34.7664,34.7786,34.7542,34.7542,10492.1579
2005-02-24 11:55:00,56.89,56.91,56.89,56.91,8112.493239588966,34.7603,34.7725,34.7603,34.7725,8112.4932
2005-02-24 12:00:00,56.9,56.91,56.87,56.88,8869.659275283937,34.7664,34.7725,34.7481,34.7542,8869.6593
2005-02-24 12:05:00,56.88,56.93,56.88,56.89,8653.32612222823,34.7542,34.7848,34.7542,34.7603,8653.3261
2005-02-24 12:10:00,56.88,56.88,56.85,56.88,3893.996755002704,34.7542,34.7542,34.7359,34.7542,3893.9968
2005-02-24 12:15:00,56.87,56.88,56.85,56.86,6489.994591671173,34.7481,34.7542,34.7359,34.742,6489.9946
2005-02-24 12:20:00,56.84,56.88,56.84,56.87,11032.990805840996,34.7298,34.7542,34.7298,34.7481,11032.9908
2005-02-24 12:25:00,56.87,56.88,56.83,56.86,8004.326663061114,34.7481,34.7542,34.7237,34.742,8004.3267
2005-02-24 12:30:00,56.86,56.86,56.83,56.83,4867.49594375338,34.742,34.742,34.7237,34.7237,4867.4959
2005-02-24 12:35:00,56.83,56.84,56.83,56.84,7247.160627366144,34.7237,34.7298,34.7237,34.7298,7247.1606
2005-02-24 12:40:00,56.83,56.85,56.82,56.82,8761.492698756085,34.7237,34.7359,34.7175,34.7175,8761.4927
2005-02-24 12:45:00,56.83,56.88,56.83,56.88,15575.987020010816,34.7237,34.7542,34.7237,34.7542,15575.987
2005-02-24 12:50:00,56.88,56.89,56.87,56.88,6165.494862087615,34.7542,34.7603,34.7481,34.7542,6165.4949
2005-02-24 12:55:00,56.88,56.88,56.84,56.85,9194.159004867495,34.7542,34.7542,34.7298,34.7359,9194.159
2005-02-24 13:00:00,56.85,56.85,56.8,56.81,14494.321254732287,34.7359,34.7359,34.7053,34.7114,14494.3213
2005-02-24 13:05:00,56.81,56.81,56.71,56.76,11681.990265008111,34.7114,34.7114,34.6503,34.6809,11681.9903
2005-02-24 13:10:00,56.76,56.77,56.75,56.77,14169.821525148727,34.6809,34.687,34.6748,34.687,14169.8215
2005-02-24 13:15:00,56.76,56.79,56.75,56.77,9734.99188750676,34.6809,34.6992,34.6748,34.687,9734.9919
2005-02-24 13:20:00,56.77,56.8,56.76,56.8,5624.66197944835,34.687,34.7053,34.6809,34.7053,5624.662
2005-02-24 13:25:00,56.8,56.83,56.79,56.81,7463.49378042185,34.7053,34.7237,34.6992,34.7114,7463.4938
2005-02-24 13:30:00,56.81,56.82,56.8,56.81,9410.4921579232,34.7114,34.7175,34.7053,34.7114,9410.4922
2005-02-24 13:35:00,56.81,56.9,56.81,56.88,14818.820984315846,34.7114,34.7664,34.7114,34.7542,14818.821
2005-02-24 13:40:00,56.87,56.88,56.84,56.84,2812.330989724175,34.7481,34.7542,34.7298,34.7298,2812.331
2005-02-24 13:45:00,56.84,56.85,56.84,56.84,540.8328826392644,34.7298,34.7359,34.7298,34.7298,540.8329
2005-02-24 13:50:00,56.84,56.85,56.82,56.85,9518.658734451054,34.7298,34.7359,34.7175,34.7359,9518.6587
2005-02-24 13:55:00,56.87,56.87,56.8,56.8,7571.660356949702,34.7481,34.7481,34.7053,34.7053,7571.6604
2005-02-24 14:00:00,56.8,56.84,56.8,56.84,7571.660356949702,34.7053,34.7298,34.7053,34.7298,7571.6604
2005-02-24 14:05:00,56.84,56.84,56.83,56.84,3461.3304488912927,34.7298,34.7298,34.7237,34.7298,3461.3304
2005-02-24 14:10:00,56.84,56.97,56.84,56.91,12979.989183342346,34.7298,34.8092,34.7298,34.7725,12979.9892
2005-02-24 14:15:00,56.9,57.0,56.9,56.95,15359.65386695511,34.7664,34.8275,34.7664,34.797,15359.6539
2005-02-24 14:20:00,56.94,57.0,56.94,56.98,16116.81990265008,34.7909,34.8275,34.7909,34.8153,16116.8199
2005-02-24 14:25:00,56.99,56.99,56.94,56.95,8436.992969172525,34.8214,34.8214,34.7909,34.797,8436.993
2005-02-24 14:30:00,56.95,56.97,56.92,56.96,5840.995132504056,34.797,34.8092,34.7786,34.8031,5840.9951
2005-02-24 14:35:00,56.96,56.98,56.95,56.98,8653.32612222823,34.8031,34.8153,34.797,34.8153,8653.3261
2005-02-24 14:40:00,56.98,57.09,56.98,57.06,16873.98593834505,34.8153,34.8825,34.8153,34.8642,16873.9859
2005-02-24 14:45:00,57.06,57.06,57.0,57.0,10492.15792320173,34.8642,34.8642,34.8275,34.8275,10492.1579
2005-02-24 14:50:00,57.0,57.03,57.0,57.03,10708.491076257436,34.8275,34.8459,34.8275,34.8459,10708.4911
2005-02-24 14:55:00,57.04,57.12,57.01,57.1,16765.819361817197,34.852,34.9008,34.8336,34.8886,16765.8194
2005-02-24 15:00:00,57.09,57.1,57.04,57.06,4110.32990805841,34.8825,34.8886,34.852,34.8642,4110.3299
2005-02-24 15:05:00,57.06,57.17,57.06,57.17,17306.65224445646,34.8642,34.9314,34.8642,34.9314,17306.6522
2005-02-24 15:10:00,57.16,57.23,57.15,57.19,14494.321254732287,34.9253,34.9681,34.9192,34.9436,14494.3213
2005-02-24 15:15:00,57.2,57.2,57.16,57.17,4867.49594375338,34.9497,34.9497,34.9253,34.9314,4867.4959
2005-02-24 15:20:00,57.16,57.17,57.08,57.1,11249.3239588967,34.9253,34.9314,34.8764,34.8886,11249.324
2005-02-24 15:25:00,57.09,57.12,57.04,57.12,22282.314764737694,34.8825,34.9008,34.852,34.9008,22282.3148
2005-02-24 15:30:00,57.12,57.12,57.12,57.12,757.1660356949702,34.9008,34.9008,34.9008,34.9008,757.166
2005-02-24 15:35:00,57.12,57.28,57.12,57.21,23255.81395348837,34.9008,34.9986,34.9008,34.9558,23255.814
2005-02-24 15:40:00,57.21,57.3,57.21,57.29,30070.308274743104,34.9558,35.0108,34.9558,35.0047,30070.3083
2005-02-24 15:45:00,57.3,57.34,57.27,57.34,77555.43537047053,35.0108,35.0353,34.9925,35.0353,77555.4354
2005-02-24 15:50:00,57.34,57.5,57.34,57.49,27257.97728501893,35.0353,35.133,35.0353,35.1269,27257.9773
2005-02-24 15:55:00,57.48,57.52,57.47,57.49,51811.79015684153,35.1208,35.1453,35.1147,35.1269,51811.7902
2005-02-25 09:30:00,57.5,57.55,57.5,57.55,50838.290968090856,35.133,35.1636,35.133,35.1636,50838.291
2005-02-25 09:35:00,57.56,57.57,57.42,57.49,16657.652785289345,35.1697,35.1758,35.0842,35.1269,16657.6528
2005-02-25 09:40:00,57.49,57.76,57.49,57.75,24012.979989183343,35.1269,35.2919,35.1269,35.2858,24012.98
2005-02-25 09:45:00,57.75,57.75,57.48,57.56,36019.469983775016,35.2858,35.2858,35.1208,35.1697,36019.47
2005-02-25 09:50:00,57.56,57.58,57.48,57.52,22065.98161168199,35.1697,35.1819,35.1208,35.1453,22065.9816
2005-02-25 09:55:00,57.57,57.64,57.51,57.62,7355.327203893997,35.1758,35.2186,35.1391,35.2064,7355.3272
2005-02-25 10:00:00,57.59,57.63,57.54,57.62,10600.324499729582,35.188,35.2125,35.1575,35.2064,10600.3245
2005-02-25 10:05:00,57.61,57.67,57.59,57.67,16008.653326122228,35.2002,35.2369,35.188,35.2369,16008.6533
2005-02-25 10:10:00,57.67,57.68,57.61,57.65,11790.156841535963,35.2369,35.243,35.2002,35.2247,11790.1568
2005-02-25 10:15:00,57.63,57.63,57.6,57.6,8977.82585181179,35.2125,35.2125,35.1941,35.1941,8977.8259
2005-02-25 10:20:00,57.61,57.64,57.58,57.64,15467.820443482964,35.2002,35.2186,35.1819,35.2186,15467.8204
2005-02-25 10:25:00,57.61,57.65,57.53,57.63,14602.48783126014,35.2002,35.2247,35.1514,35.2125,14602.4878
2005-02-25 10:30:00,57.59,57.62,57.56,57.56,15792.320173066522,35.188,35.2064,35.1697,35.1697,15792.3202
2005-02-25 10:35:00,57.55,57.55,57.49,57.5,30827.474310438072,35.1636,35.1636,35.1269,35.133,30827.4743
2005-02-25 10:40:00,57.51,57.53,57.49,57.53,26933.47755543537,35.1391,35.1514,35.1269,35.1514,26933.4776
2005-02-25 10:45:00,57.55,57.58,57.47,57.5,24986.47917793402,35.1636,35.1819,35.1147,35.133,24986.4792
2005-02-25 10:50:00,57.49,57.52,57.49,57.51,10492.15792320173,35.1269,35.1453,35.1269,35.1391,10492.1579
2005-02-25 10:55:00,57.5,57.6,57.5,57.56,11681.990265008111,35.133,35.1941,35.133,35.1697,11681.9903
2005-02-25 11:00:00,57.59,57.66,57.58,57.58,11681.990265008111,35.188,35.2308,35.1819,35.1819,11681.9903
2005-02-25 11:05:00,57.56,57.57,57.49,57.56,9843.158464034614,35.1697,35.1758,35.1269,35.1697,9843.1585
2005-02-25 11:10:00,57.57,57.65,57.57,57.63,9194.159004867495,35.1758,35.2247,35.1758,35.2125,9194.159
2005-02-25 11:15:00,57.63,57.67,57.62,57.66,9951.325040562466,35.2125,35.2369,35.2064,35.2308,9951.325
2005-02-25 11:20:00,57.67,57.73,57.66,57.69,6273.661438615468,35.2369,35.2736,35.2308,35.2491,6273.6614
2005-02-25 11:25:00,57.68,57.76,57.68,57.76,14169.821525148727,35.243,35.2919,35.243,35.2919,14169.8215
2005-02-25 11:30:00,57.75,57.77,57.74,57.74,26068.14494321255,35.2858,35.298,35.2797,35.2797,26068.1449
2005-02-25 11:35:00,57.76,57.81,57.74,57.81,21633.315305570577,35.2919,35.3224,35.2797,35.3224,21633.3153
2005-02-25 11:40:00,57.83,57.83,57.73,57.79,20443.4829637642,35.3347,35.3347,35.2736,35.3102,20443.483
2005-02-25 11:45:00,57.79,57.82,57.77,57.79,6489.994591671173,35.3102,35.3286,35.298,35.3102,6489.9946
2005-02-25 11:50:00,57.79,58.01,57.79,58.01,16116.81990265008,35.3102,35.4446,35.3102,35.4446,16116.8199
2005-02-25 11:55:00,58.01,58.03,57.98,57.98,15035.154137371552,35.4446,35.4569,35.4263,35.4263,15035.1541
2005-02-25 12:00:00,57.98,57.98,57.95,57.96,14926.9875608437,35.4263,35.4263,35.408,35.4141,14926.9876
2005-02-25 12:05:00,57.98,58.0,57.95,57.97,7679.826933477555,35.4263,35.4385,35.408,35.4202,7679.8269
2005-02-25 12:10:00,57.97,58.0,57.95,57.98,11681.990265008111,35.4202,35.4385,35.408,35.4263,11681.9903
2005-02-25 12:15:00,57.98,57.98,57.97,57.98,10924.824229313142,35.4263,35.4263,35.4202,35.4263,10924.8242
2005-02-25 12:20:00,57.98,57.99,57.87,57.95,22174.14818820984,35.4263,35.4324,35.3591,35.408,22174.1482
2005-02-25 12:25:00,57.96,58.02,57.95,58.02,7030.8274743104375,35.4141,35.4508,35.408,35.4508,7030.8275
2005-02-25 12:30:00,58.03,58.05,57.99,58.03,12114.656571119524,35.4569,35.4691,35.4324,35.4569,12114.6566
2005-02-25 12:35:00,58.01,58.06,58.01,58.06,7355.327203893997,35.4446,35.4752,35.4446,35.4752,7355.3272
2005-02-25 12:40:00,58.06,58.08,57.99,57.99,20876.14926987561,35.4752,35.4874,35.4324,35.4324,20876.1493
2005-02-25 12:45:00,58.0,58.03,57.87,57.87,19469.98377501352,35.4385,35.4569,35.3591,35.3591,19469.9838
2005-02-25 12:50:00,57.86,57.88,57.82,57.83,25527.312060573284,35.353,35.3652,35.3286,35.3347,25527.3121
2005-02-25 12:55:00,57.86,57.86,57.84,57.84,11032.990805840996,35.353,35.353,35.3408,35.3408,11032.9908
2005-02-25 13:00:00,57.84,57.87,57.83,57.87,23580.31368307193,35.3408,35.3591,35.3347,35.3591,23580.3137
2005-02-25 13:05:00,57.86,57.9,57.83,57.87,21633.315305570577,35.353,35.3774,35.3347,35.3591,21633.3153
2005-02-25 13:10:00,57.87,57.89,57.86,57.88,17198.48566792861,35.3591,35.3713,35.353,35.3652,17198.4857
2005-02-25 13:15:00,57.87,57.87,57.81,57.86,21416.98215251488,35.3591,35.3591,35.3224,35.353,21416.9822
2005-02-25 13:20:00,57.86,57.86,57.83,57.84,12871.822606814494,35.353,35.353,35.3347,35.3408,12871.8226
2005-02-25 13:25:00,57.84,57.86,57.83,57.84,13628.988642509465,35.3408,35.353,35.3347,35.3408,13628.9886
2005-02-25 13:30:00,57.84,57.86,57.82,57.86,16873.98593834505,35.3408,35.353,35.3286,35.353,16873.9859
2005-02-25 13:35:00,57.86,57.89,57.86,57.88,18496.484586262843,35.353,35.3713,35.353,35.3652,18496.4846
2005-02-25 13:40:00,57.89,57.95,57.88,57.95,5732.828555976204,35.3713,35.408,35.3652,35.408,5732.8286
2005-02-25 13:45:00,57.96,57.98,57.95,57.97,13520.82206598161,35.4141,35.4263,35.408,35.4202,13520.8221
2005-02-25 13:50:00,57.98,58.01,57.98,58.01,5083.829096809086,35.4263,35.4446,35.4263,35.4446,5083.8291
2005-02-25 13:55:00,58.01,58.06,58.0,58.06,14386.154678204435,35.4446,35.4752,35.4385,35.4752,14386.1547
2005-02-25 14:00:00,58.07,58.07,58.05,58.06,8112.493239588966,35.4813,35.4813,35.4691,35.4752,8112.4932
2005-02-25 14:05:00,58.06,58.06,58.04,58.04,8977.82585181179,35.4752,35.4752,35.463,35.463,8977.8259
2005-02-25 14:10:00,58.05,58.07,58.05,58.07,9843.158464034614,35.4691,35.4813,35.4691,35.4813,9843.1585
2005-02-25 14:15:00,58.08,58.12,58.06,58.07,21957.815035154137,35.4874,35.5119,35.4752,35.4813,21957.815
2005-02-25 14:20:00,58.06,58.08,58.06,58.08,12547.322877230936,35.4752,35.4874,35.4752,35.4874,12547.3229
2005-02-25 14:25:00,58.08,58.08,58.02,58.03,14386.154678204435,35.4874,35.4874,35.4508,35.4569,14386.1547
2005-02-25 14:30:00,58.04,58.05,58.02,58.05,10383.991346673878,35.463,35.4691,35.4508,35.4691,10383.9913
2005-02-25 14:35:00,58.05,58.12,58.05,58.08,39372.633856138455,35.4691,35.5119,35.4691,35.4874,39372.6339
2005-02-25 14:40:00,58.06,58.08,58.05,58.06,15035.154137371552,35.4752,35.4874,35.4691,35.4752,15035.1541
2005-02-25 14:45:00,58.06,58.15,58.03,58.15,23904.813412655487,35.4752,35.5302,35.4569,35.5302,23904.8134
2005-02-25 14:50:00,58.17,58.2,58.16,58.17,18820.984315846403,35.5424,35.5607,35.5363,35.5424,18820.9843
2005-02-25 14:55:00,58.18,58.18,58.13,58.14,22606.814494321254,35.5485,35.5485,35.518,35.5241,22606.8145
2005-02-25 15:00:00,58.15,58.19,58.14,58.19,16333.153055705789,35.5302,35.5546,35.5241,35.5546,16333.1531
2005-02-25 15:05:00,58.19,58.24,58.15,58.15,24878.312601406164,35.5546,35.5852,35.5302,35.5302,24878.3126
2005-02-25 15:10:00,58.18,58.28,58.18,58.28,18929.15089237425,35.5485,35.6096,35.5485,35.6096,18929.1509
2005-02-25 15:15:00,58.27,58.33,58.27,58.3,11141.157382368849,35.6035,35.6402,35.6035,35.6218,11141.1574
2005-02-25 15:20:00,58.28,58.35,58.26,58.35,10492.15792320173,35.6096,35.6524,35.5974,35.6524,10492.1579
2005-02-25 15:25:00,58.35,58.37,58.35,58.35,17306.65224445646,35.6524,35.6646,35.6524,35.6524,17306.6522
2005-02-25 15:30:00,58.35,58.38,58.31,58.35,35911.30340724716,35.6524,35.6707,35.6279,35.6524,35911.3034
2005-02-25 15:35:00,58.34,58.34,58.29,58.31,21849.648458626285,35.6463,35.6463,35.6157,35.6279,21849.6485
2005-02-25 15:40:00,58.31,58.35,58.31,58.35,18820.984315846403,35.6279,35.6524,35.6279,35.6524,18820.9843
2005-02-25 15:45:00,58.35,58.38,58.35,58.38,4651.162790697675,35.6524,35.6707,35.6524,35.6707,4651.1628
2005-02-25 15:50:00,58.38,58.45,58.38,58.43,28880.475932936723,35.6707,35.7135,35.6707,35.7013,28880.4759
2005-02-25 15:55:00,58.43,58.44,58.42,58.42,17198.48566792861,35.7013,35.7074,35.6952,35.6952,17198.4857
2005-02-28 09:30:00,58.43,58.45,58.37,58.45,37858.30178474851,35.7013,35.7135,35.6646,35.7135,37858.3018
2005-02-28 09:35:00,58.45,58.51,58.38,58.38,12655.489453758788,35.7135,35.7502,35.6707,35.6707,12655.4895
2005-02-28 09:40:00,58.35,58.44,58.28,58.4,14277.98810167658,35.6524,35.7074,35.6096,35.6829,14277.9881
2005-02-28 09:45:00,58.37,58.37,58.2,58.21,17739.318550567874,35.6646,35.6646,35.5607,35.5668,17739.3186
2005-02-28 09:50:00,58.21,58.23,58.01,58.01,18604.6511627907,35.5668,35.5791,35.4446,35.4446,18604.6512
2005-02-28 09:55:00,58.03,58.15,57.98,58.12,18604.6511627907,35.4569,35.5302,35.4263,35.5119,18604.6512
2005-02-28 10:00:00,58.12,58.16,58.12,58.15,11357.490535424551,35.5119,35.5363,35.5119,35.5302,11357.4905
2005-02-28 10:05:00,58.14,58.21,58.1,58.14,14818.820984315846,35.5241,35.5668,35.4996,35.5241,14818.821
2005-02-28 10:10:00,58.17,58.17,58.12,58.13,9518.658734451054,35.5424,35.5424,35.5119,35.518,9518.6587
2005-02-28 10:15:00,58.11,58.13,58.04,58.05,15359.65386695511,35.5057,35.518,35.463,35.4691,15359.6539
2005-02-28 10:20:00,58.05,58.07,58.02,58.07,22065.98161168199,35.4691,35.4813,35.4508,35.4813,22065.9816
2005-02-28 10:25:00,58.08,58.09,58.05,58.06,27690.64359113034,35.4874,35.4935,35.4691,35.4752,27690.6436
2005-02-28 10:30:00,58.06,58.15,58.06,58.11,18388.31800973499,35.4752,35.5302,35.4752,35.5057,18388.318
2005-02-28 10:35:00,58.12,58.15,58.1,58.12,10600.324499729582,35.5119,35.5302,35.4996,35.5119,10600.3245
2005-02-28 10:40:00,58.13,58.14,58.11,58.11,10275.824770146024,35.518,35.5241,35.5057,35.5057,10275.8248
2005-02-28 10:45:00,58.11,58.14,58.11,58.12,14602.48783126014,35.5057,35.5241,35.5057,35.5119,14602.4878
2005-02-28 10:50:00,58.13,58.13,58.08,58.1,19794.48350459708,35.518,35.518,35.4874,35.4996,19794.4835
2005-02-28 10:55:00,58.08,58.11,58.08,58.1,5840.995132504056,35.4874,35.5057,35.4874,35.4996,5840.9951
2005-02-28 11:00:00,58.1,58.11,58.09,58.1,14386.154678204435,35.4996,35.5057,35.4935,35.4996,14386.1547
2005-02-28 11:05:00,58.09,58.09,58.08,58.09,9410.4921579232,35.4935,35.4935,35.4874,35.4935,9410.4922
2005-02-28 11:10:00,58.09,58.1,58.08,58.08,8977.82585181179,35.4935,35.4996,35.4874,35.4874,8977.8259
2005-02-28 11:15:00,58.09,58.09,58.07,58.08,10167.658193618172,35.4935,35.4935,35.4813,35.4874,10167.6582
2005-02-28 11:20:00,58.08,58.08,57.99,57.99,9626.825310978908,35.4874,35.4874,35.4324,35.4324,9626.8253
2005-02-28 11:25:00,58.0,58.0,57.93,57.95,16982.152514872905,35.4385,35.4385,35.3958,35.408,16982.1525
2005-02-28 11:30:00,57.95,57.97,57.92,57.92,7787.993510005408,35.408,35.4202,35.3897,35.3897,7787.9935
2005-02-28 11:35:00,57.92,57.93,57.91,57.93,11032.990805840996,35.3897,35.3958,35.3835,35.3958,11032.9908
2005-02-28 11:40:00,57.93,57.95,57.9,57.9,5191.995673336939,35.3958,35.408,35.3774,35.3774,5191.9957
2005-02-28 11:45:00,57.89,57.9,57.72,57.72,9302.32558139535,35.3713,35.3774,35.2675,35.2675,9302.3256
2005-02-28 11:50:00,57.72,57.72,57.65,57.69,8436.992969172525,35.2675,35.2675,35.2247,35.2491,8436.993
2005-02-28 11:55:00,57.71,57.74,57.71,57.74,4110.32990805841,35.2613,35.2797,35.2613,35.2797,4110.3299
2005-02-28 12:00:00,57.74,57.74,57.67,57.68,9951.325040562466,35.2797,35.2797,35.2369,35.243,9951.325
2005-02-28 12:05:00,57.68,57.68,57.65,57.66,10816.657652785289,35.243,35.243,35.2247,35.2308,10816.6577
2005-02-28 12:10:00,57.67,57.67,57.61,57.61,4110.32990805841,35.2369,35.2369,35.2002,35.2002,4110.3299
2005-02-28 12:15:00,57.61,57.61,57.58,57.61,5949.161709031909,35.2002,35.2002,35.1819,35.2002,5949.1617
2005-02-28 12:20:00,57.61,57.67,57.58,57.63,12763.656030286642,35.2002,35.2369,35.1819,35.2125,12763.656
2005-02-28 12:25:00,57.66,57.66,57.57,57.58,23904.813412655487,35.2308,35.2308,35.1758,35.1819,23904.8134
2005-02-28 12:30:00,57.58,57.6,57.56,57.59,8869.659275283937,35.1819,35.1941,35.1697,35.188,8869.6593
2005-02-28 12:35:00,57.59,57.62,57.59,57.59,27906.97674418605,35.188,35.2064,35.188,35.188,27906.9767
2005-02-28 12:40:00,57.6,57.62,57.59,57.62,3028.664142779881,35.1941,35.2064,35.188,35.2064,3028.6641
2005-02-28 12:45:00,57.62,57.62,57.61,57.61,3461.3304488912927,35.2064,35.2064,35.2002,35.2002,3461.3304
2005-02-28 12:50:00,57.67,57.67,57.63,57.65,21092.48242293132,35.2369,35.2369,35.2125,35.2247,21092.4824
2005-02-28 12:55:00,57.66,57.66,57.62,57.62,2920.497566252028,35.2308,35.2308,35.2064,35.2064,2920.4976
2005-02-28 13:00:00,57.61,57.65,57.61,57.64,4110.32990805841,35.2002,35.2247,35.2002,35.2186,4110.3299
2005-02-28 13:05:00,57.63,57.63,57.61,57.61,2595.997836668469,35.2125,35.2125,35.2002,35.2002,2595.9978
2005-02-28 13:10:00,57.61,57.62,57.61,57.61,2055.164954029205,35.2002,35.2064,35.2002,35.2002,2055.165
2005-02-28 13:15:00,57.62,57.62,57.6,57.6,4867.49594375338,35.2064,35.2064,35.1941,35.1941,4867.4959
2005-02-28 13:20:00,57.61,57.62,57.59,57.61,6814.494321254732,35.2002,35.2064,35.188,35.2002,6814.4943
2005-02-28 13:25:00,57.61,57.62,57.6,57.61,4542.9962141698215,35.2002,35.2064,35.1941,35.2002,4542.9962
2005-02-28 13:30:00,57.61,57.64,57.61,57.61,12006.489994591671,35.2002,35.2186,35.2002,35.2002,12006.49
2005-02-28 13:35:00,57.61,57.61,57.56,57.61,6706.327744726879,35.2002,35.2002,35.1697,35.2002,6706.3277
2005-02-28 13:40:00,57.58,57.62,57.56,57.57,5191.995673336939,35.1819,35.2064,35.1697,35.1758,5191.9957
2005-02-28 13:45:00,57.58,57.69,57.56,57.64,13628.988642509465,35.1819,35.2491,35.1697,35.2186,13628.9886
2005-02-28 13:50:00,57.63,57.65,57.61,57.61,6489.994591671173,35.2125,35.2247,35.2002,35.2002,6489.9946
2005-02-28 13:55:00,57.58,57.62,57.58,57.6,7138.994050838291,35.1819,35.2064,35.1819,35.1941,7138.9941
2005-02-28 14:00:00,57.61,57.61,57.54,57.54,7138.994050838291,35.2002,35.2002,35.1575,35.1575,7138.9941
2005-02-28 14:05:00,57.54,57.57,57.51,57.54,14061.654948620877,35.1575,35.1758,35.1391,35.1575,14061.6549
2005-02-28 14:10:00,57.54,57.58,57.54,57.56,10059.491617090318,35.1575,35.1819,35.1575,35.1697,10059.4916
2005-02-28 14:15:00,57.57,57.6,57.56,57.6,8436.992969172525,35.1758,35.1941,35.1697,35.1941,8436.993
2005-02-28 14:20:00,57.6,57.63,57.6,57.61,7571.660356949702,35.1941,35.2125,35.1941,35.2002,7571.6604
2005-02-28 14:25:00,57.61,57.62,57.61,57.61,2055.164954029205,35.2002,35.2064,35.2002,35.2002,2055.165
2005-02-28 14:30:00,57.6,57.62,57.59,57.62,3785.830178474851,35.1941,35.2064,35.188,35.2064,3785.8302
2005-02-28 14:35:00,57.61,57.65,57.61,57.65,2812.330989724175,35.2002,35.2247,35.2002,35.2247,2812.331
2005-02-28 14:40:00,57.64,57.7,57.63,57.7,9194.159004867495,35.2186,35.2552,35.2125,35.2552,9194.159
2005-02-28 14:45:00,57.7,57.71,57.7,57.71,4651.162790697675,35.2552,35.2613,35.2552,35.2613,4651.1628
2005-02-28 14:50:00,57.71,57.72,57.69,57.69,9518.658734451054,35.2613,35.2675,35.2491,35.2491,9518.6587
2005-02-28 14:55:00,57.7,57.71,57.67,57.7,14818.820984315846,35.2552,35.2613,35.2369,35.2552,14818.821
2005-02-28 15:00:00,57.71,57.73,57.69,57.72,14602.48783126014,35.2613,35.2736,35.2491,35.2675,14602.4878
2005-02-28 15:05:00,57.73,57.86,57.73,57.86,37425.6354786371,35.2736,35.353,35.2736,35.353,37425.6355
2005-02-28 15:10:00,57.85,57.86,57.84,57.85,8869.659275283937,35.3469,35.353,35.3408,35.3469,8869.6593
2005-02-28 15:15:00,57.85,57.89,57.83,57.88,25094.64575446187,35.3469,35.3713,35.3347,35.3652,25094.6458
2005-02-28 15:20:00,57.89,57.9,57.86,57.86,14710.654407787992,35.3713,35.3774,35.353,35.353,14710.6544
2005-02-28 15:25:00,57.86,57.87,57.86,57.86,15143.320713899404,35.353,35.3591,35.353,35.353,15143.3207
2005-02-28 15:30:00,57.86,58.01,57.86,58.01,25419.145484045428,35.353,35.4446,35.353,35.4446,25419.1455
2005-02-28 15:35:00,58.01,58.04,57.98,57.98,22823.14764737696,35.4446,35.463,35.4263,35.4263,22823.1476
2005-02-28 15:40:00,57.98,58.01,57.98,57.98,30827.474310438072,35.4263,35.4446,35.4263,35.4263,30827.4743
2005-02-28 15:45:00,57.98,58.04,57.96,58.03,37425.6354786371,35.4263,35.463,35.4141,35.4569,37425.6355
2005-02-28 15:50:00,58.03,58.07,58.0,58.07,21092.48242293132,35.4569,35.4813,35.4385,35.4813,21092.4824
2005-02-28 15:55:00,58.08,58.09,57.94,57.95,61763.115197404,35.4874,35.4935,35.4019,35.408,61763.1152
2005-03-01 09:30:00,57.97,58.2,57.97,58.2,14061.654948620877,35.4202,35.5607,35.4202,35.5607,14061.6549
2005-03-01 09:35:00,58.24,58.56,58.24,58.56,13520.82206598161,35.5852,35.7807,35.5852,35.7807,13520.8221
2005-03-01 09:40:00,58.57,58.64,58.52,58.57,19794.48350459708,35.7868,35.8296,35.7563,35.7868,19794.4835
2005-03-01 09:45:00,58.54,58.55,58.44,58.53,21308.81557598702,35.7685,35.7746,35.7074,35.7624,21308.8156
2005-03-01 09:50:00,58.55,58.6,58.36,58.6,22823.14764737696,35.7746,35.8051,35.6585,35.8051,22823.1476
2005-03-01 09:55:00,58.59,58.59,58.42,58.47,11681.990265008111,35.799,35.799,35.6952,35.7257,11681.9903
2005-03-01 10:00:00,58.46,58.71,58.4,58.64,12763.656030286642,35.7196,35.8724,35.6829,35.8296,12763.656
2005-03-01 10:05:00,58.7,58.78,58.63,58.63,11141.157382368849,35.8662,35.9151,35.8235,35.8235,11141.1574
2005-03-01 10:10:00,58.63,58.64,58.57,58.58,8761.492698756085,35.8235,35.8296,35.7868,35.7929,8761.4927
2005-03-01 10:15:00,58.58,58.63,58.58,58.6,6706.327744726879,35.7929,35.8235,35.7929,35.8051,6706.3277
2005-03-01 10:20:00,58.6,58.63,58.6,58.62,9194.159004867495,35.8051,35.8235,35.8051,35.8174,9194.159
2005-03-01 10:25:00,58.62,58.63,58.56,58.56,7463.49378042185,35.8174,35.8235,35.7807,35.7807,7463.4938
2005-03-01 10:30:00,58.59,58.59,58.52,58.59,21633.315305570577,35.799,35.799,35.7563,35.799,21633.3153
2005-03-01 10:35:00,58.58,58.6,58.57,58.59,69551.10870740941,35.7929,35.8051,35.7868,35.799,69551.1087
2005-03-01 10:40:00,58.59,58.65,58.58,58.59,13737.155219037317,35.799,35.8357,35.7929,35.799,13737.1552
2005-03-01 10:45:00,58.59,58.6,58.52,58.52,18388.31800973499,35.799,35.8051,35.7563,35.7563,18388.318
2005-03-01 10:50:00,58.53,58.53,58.52,58.52,3461.3304488912927,35.7624,35.7624,35.7563,35.7563,3461.3304
2005-03-01 10:55:00,58.52,58.53,58.47,58.53,12439.156300703082,35.7563,35.7624,35.7257,35.7624,12439.1563
2005-03-01 11:00:00,58.53,58.55,58.51,58.52,11141.157382368849,35.7624,35.7746,35.7502,35.7563,11141.1574
2005-03-01 11:05:00,58.51,58.52,58.47,58.5,8653.32612222823,35.7502,35.7563,35.7257,35.744,8653.3261
2005-03-01 11:10:00,58.49,58.5,58.45,58.45,10059.491617090318,35.7379,35.744,35.7135,35.7135,10059.4916
2005-03-01 11:15:00,58.44,58.46,58.44,58.45,3677.6636019469984,35.7074,35.7196,35.7074,35.7135,3677.6636
2005-03-01 11:20:00,58.46,58.56,58.46,58.56,22606.814494321254,35.7196,35.7807,35.7196,35.7807,22606.8145
2005-03-01 11:25:00,58.57,58.57,58.47,58.49,13737.155219037317,35.7868,35.7868,35.7257,35.7379,13737.1552
2005-03-01 11:30:00,58.51,58.53,58.51,58.52,9843.158464034614,35.7502,35.7624,35.7502,35.7563,9843.1585
2005-03-01 11:35:00,58.52,58.52,58.48,58.49,8869.659275283937,35.7563,35.7563,35.7318,35.7379,8869.6593
2005-03-01 11:40:00,58.49,58.52,58.48,58.51,26717.144402379665,35.7379,35.7563,35.7318,35.7502,26717.1444
2005-03-01 11:45:00,58.51,58.64,58.51,58.62,17739.318550567874,35.7502,35.8296,35.7502,35.8174,17739.3186
2005-03-01 11:50:00,58.61,58.64,58.61,58.64,8004.326663061114,35.8113,35.8296,35.8113,35.8296,8004.3267
2005-03-01 11:55:00,58.63,58.67,58.63,58.67,9194.159004867495,35.8235,35.8479,35.8235,35.8479,9194.159
2005-03-01 12:00:00,58.66,58.67,58.64,58.65,7030.8274743104375,35.8418,35.8479,35.8296,35.8357,7030.8275
2005-03-01 12:05:00,58.66,58.66,58.63,58.63,9626.825310978908,35.8418,35.8418,35.8235,35.8235,9626.8253
2005-03-01 12:10:00,58.63,58.67,58.63,58.66,8112.493239588966,35.8235,35.8479,35.8235,35.8418,8112.4932
2005-03-01 12:15:00,58.65,58.66,58.64,58.65,6381.828015143321,35.8357,35.8418,35.8296,35.8357,6381.828
2005-03-01 12:20:00,58.65,58.68,58.62,58.62,8328.826392644673,35.8357,35.854,35.8174,35.8174,8328.8264
2005-03-01 12:25:00,58.62,58.64,58.62,58.64,4434.8296376419685,35.8174,35.8296,35.8174,35.8296,4434.8296
2005-03-01 12:30:00,58.64,58.65,58.63,58.64,3893.996755002704,35.8296,35.8357,35.8235,35.8296,3893.9968
2005-03-01 12:35:00,58.63,58.63,58.62,58.62,4110.32990805841,35.8235,35.8235,35.8174,35.8174,4110.3299
2005-03-01 12:40:00,58.62,58.62,58.59,58.61,17522.98539751217,35.8174,35.8174,35.799,35.8113,17522.9854
2005-03-01 12:45:00,58.6,58.62,58.6,58.62,4975.662520281233,35.8051,35.8174,35.8051,35.8174,4975.6625
2005-03-01 12:50:00,58.62,58.66,58.59,58.65,15900.486749594374,35.8174,35.8418,35.799,35.8357,15900.4867
2005-03-01 12:55:00,58.65,58.71,58.65,58.71,6165.494862087615,35.8357,35.8724,35.8357,35.8724,6165.4949
2005-03-01 13:00:00,58.71,58.71,58.67,58.69,4434.8296376419685,35.8724,35.8724,35.8479,35.8601,4434.8296
2005-03-01 13:05:00,58.69,58.71,58.69,58.7,4542.9962141698215,35.8601,35.8724,35.8601,35.8662,4542.9962
2005-03-01 13:10:00,58.7,58.7,58.67,58.67,4434.8296376419685,35.8662,35.8662,35.8479,35.8479,4434.8296
2005-03-01 13:15:00,58.67,58.68,58.66,58.66,4867.49594375338,35.8479,35.854,35.8418,35.8418,4867.4959
2005-03-01 13:20:00,58.66,58.66,58.58,58.58,18929.15089237425,35.8418,35.8418,35.7929,35.7929,18929.1509
2005-03-01 13:25:00,58.59,58.59,58.49,58.53,15900.486749594374,35.799,35.799,35.7379,35.7624,15900.4867
2005-03-01 13:30:00,58.54,58.55,58.51,58.51,43915.630070308274,35.7685,35.7746,35.7502,35.7502,43915.6301
2005-03-01 13:35:00,58.53,58.6,58.51,58.6,11681.990265008111,35.7624,35.8051,35.7502,35.8051,11681.9903
2005-03-01 13:40:00,58.6,58.65,58.59,58.63,10924.824229313142,35.8051,35.8357,35.799,35.8235,10924.8242
2005-03-01 13:45:00,58.63,58.71,58.62,58.62,9626.825310978908,35.8235,35.8724,35.8174,35.8174,9626.8253
2005-03-01 13:50:00,58.63,58.65,58.53,58.63,19902.65008112493,35.8235,35.8357,35.7624,35.8235,19902.6501
2005-03-01 13:55:00,58.62,58.66,58.62,58.63,4759.329367225527,35.8174,35.8418,35.8174,35.8235,4759.3294
2005-03-01 14:00:00,58.63,58.74,58.63,58.7,9410.4921579232,35.8235,35.8907,35.8235,35.8662,9410.4922
2005-03-01 14:05:00,58.7,58.7,58.65,58.66,4651.162790697675,35.8662,35.8662,35.8357,35.8418,4651.1628
2005-03-01 14:10:00,58.66,58.7,58.65,58.66,5732.828555976204,35.8418,35.8662,35.8357,35.8418,5732.8286
2005-03-01 14:15:00,58.65,58.66,58.6,58.62,9626.825310978908,35.8357,35.8418,35.8051,35.8174,9626.8253
2005-03-01 14:20:00,58.63,58.65,58.62,58.65,3028.664142779881,35.8235,35.8357,35.8174,35.8357,3028.6641
2005-03-01 14:25:00,58.64,58.67,58.62,58.62,7463.49378042185,35.8296,35.8479,35.8174,35.8174,7463.4938
2005-03-01 14:30:00,58.61,58.62,58.56,58.56,10275.824770146024,35.8113,35.8174,35.7807,35.7807,10275.8248
2005-03-01 14:35:00,58.57,58.58,58.55,58.56,13196.322336398052,35.7868,35.7929,35.7746,35.7807,13196.3223
2005-03-01 14:40:00,58.56,58.58,58.53,58.53,8761.492698756085,35.7807,35.7929,35.7624,35.7624,8761.4927
2005-03-01 14:45:00,58.54,58.54,58.5,58.51,21957.815035154137,35.7685,35.7685,35.744,35.7502,21957.815
2005-03-01 14:50:00,58.52,58.52,58.47,58.51,13196.322336398052,35.7563,35.7563,35.7257,35.7502,13196.3223
2005-03-01 14:55:00,58.5,58.53,58.5,58.51,9518.658734451054,35.744,35.7624,35.744,35.7502,9518.6587
2005-03-01 15:00:00,58.53,58.59,58.53,58.58,12114.656571119524,35.7624,35.799,35.7624,35.7929,12114.6566
2005-03-01 15:05:00,58.58,58.59,58.54,58.55,10275.824770146024,35.7929,35.799,35.7685,35.7746,10275.8248
2005-03-01 15:10:00,58.55,58.6,58.55,58.6,13953.488372093025,35.7746,35.8051,35.7746,35.8051,13953.4884
2005-03-01 15:15:00,58.61,58.62,58.58,58.59,16224.986479177933,35.8113,35.8174,35.7929,35.799,16224.9865
2005-03-01 15:20:00,58.6,58.6,58.59,58.6,7896.160086533261,35.8051,35.8051,35.799,35.8051,7896.1601
2005-03-01 15:25:00,58.6,58.6,58.56,58.6,17198.48566792861,35.8051,35.8051,35.7807,35.8051,17198.4857
2005-03-01 15:30:00,58.61,58.63,58.57,58.58,7787.993510005408,35.8113,35.8235,35.7868,35.7929,7787.9935
2005-03-01 15:35:00,58.57,58.59,58.56,58.59,9843.158464034614,35.7868,35.799,35.7807,35.799,9843.1585
2005-03-01 15:40:00,58.59,58.59,58.57,58.59,13412.655489453758,35.799,35.799,35.7868,35.799,13412.6555
2005-03-01 15:45:00,58.59,58.62,58.59,58.62,14710.654407787992,35.799,35.8174,35.799,35.8174,14710.6544
2005-03-01 15:50:00,58.62,58.63,58.6,58.62,18063.81828015144,35.8174,35.8235,35.8051,35.8174,18063.8183
2005-03-01 15:55:00,58.61,58.62,58.59,58.61,20335.316387236344,35.8113,35.8174,35.799,35.8113,20335.3164
2005-03-02 09:30:00,58.03,58.07,57.98,58.0,26500.81124932396,35.4569,35.4813,35.4263,35.4385,26500.8112
2005-03-02 09:35:00,58.0,58.11,57.98,57.98,10600.324499729582,35.4385,35.5057,35.4263,35.4263,10600.3245
2005-03-02 09:40:00,57.96,57.96,57.87,57.92,10383.991346673878,35.4141,35.4141,35.3591,35.3897,10383.9913
2005-03-02 09:45:00,57.92,58.18,57.92,58.15,11573.82368848026,35.3897,35.5485,35.3897,35.5302,11573.8237
2005-03-02 09:50:00,58.2,58.31,58.2,58.26,24337.4797187669,35.5607,35.6279,35.5607,35.5974,24337.4797
2005-03-02 09:55:00,58.26,58.26,58.07,58.08,19037.317468902107,35.5974,35.5974,35.4813,35.4874,19037.3175
2005-03-02 10:00:00,58.1,58.2,58.09,58.09,32990.80584099513,35.4996,35.5607,35.4935,35.4935,32990.8058
2005-03-02 10:05:00,58.1,58.1,57.98,58.04,13628.988642509465,35.4996,35.4996,35.4263,35.463,13628.9886
2005-03-02 10:10:00,58.03,58.06,57.99,58.02,15575.987020010816,35.4569,35.4752,35.4324,35.4508,15575.987
2005-03-02 10:15:00,58.02,58.05,58.02,58.04,8545.159545700379,35.4508,35.4691,35.4508,35.463,8545.1595
2005-03-02 10:20:00,58.05,58.18,58.04,58.14,7787.993510005408,35.4691,35.5485,35.463,35.5241,7787.9935
2005-03-02 10:25:00,58.16,58.31,58.15,58.23,13737.155219037317,35.5363,35.6279,35.5302,35.5791,13737.1552
2005-03-02 10:30:00,58.23,58.35,58.2,58.2,9734.99188750676,35.5791,35.6524,35.5607,35.5607,9734.9919
2005-03-02 10:35:00,58.21,58.25,58.18,58.18,6922.660897782585,35.5668,35.5913,35.5485,35.5485,6922.6609
2005-03-02 10:40:00,58.17,58.17,58.1,58.14,4326.663061114115,35.5424,35.5424,35.4996,35.5241,4326.6631
2005-03-02 10:45:00,58.15,58.15,58.13,58.13,3136.830719307734,35.5302,35.5302,35.518,35.518,3136.8307
2005-03-02 10:50:00,58.12,58.22,58.1,58.22,4759.329367225527,35.5119,35.573,35.4996,35.573,4759.3294
2005-03-02 10:55:00,58.23,58.33,58.23,58.31,6706.327744726879,35.5791,35.6402,35.5791,35.6279,6706.3277
2005-03-02 11:00:00,58.31,58.45,58.31,58.45,9626.825310978908,35.6279,35.7135,35.6279,35.7135,9626.8253
2005-03-02 11:05:00,58.47,58.48,58.41,58.46,8869.659275283937,35.7257,35.7318,35.689,35.7196,8869.6593
2005-03-02 11:10:00,58.46,58.51,58.43,58.48,53975.12168739859,35.7196,35.7502,35.7013,35.7318,53975.1217
2005-03-02 11:15:00,58.48,58.57,58.33,58.37,35370.470524607896,35.7318,35.7868,35.6402,35.6646,35370.4705
2005-03-02 11:20:00,58.37,58.38,58.35,58.38,4759.329367225527,35.6646,35.6707,35.6524,35.6707,4759.3294
2005-03-02 11:25:00,58.39,58.42,58.38,58.39,4434.8296376419685,35.6768,35.6952,35.6707,35.6768,4434.8296
2005-03-02 11:30:00,58.4,58.43,58.38,58.38,11790.156841535963,35.6829,35.7013,35.6707,35.6707,11790.1568
2005-03-02 11:35:00,58.38,58.47,58.37,58.42,22606.814494321254,35.6707,35.7257,35.6646,35.6952,22606.8145
2005-03-02 11:40:00,58.42,58.47,58.42,58.46,9194.159004867495,35.6952,35.7257,35.6952,35.7196,9194.159
2005-03-02 11:45:00,58.44,58.44,58.36,58.38,10275.824770146024,35.7074,35.7074,35.6585,35.6707,10275.8248
2005-03-02 11:50:00,58.37,58.4,58.34,58.34,7571.660356949702,35.6646,35.6829,35.6463,35.6463,7571.6604
2005-03-02 11:55:00,58.34,58.39,58.34,58.38,5624.66197944835,35.6463,35.6768,35.6463,35.6707,5624.662
2005-03-02 12:00:00,58.39,58.4,58.35,58.38,10383.991346673878,35.6768,35.6829,35.6524,35.6707,10383.9913
2005-03-02 12:05:00,58.38,58.38,58.36,58.36,3893.996755002704,35.6707,35.6707,35.6585,35.6585,3893.9968
2005-03-02 12:10:00,58.37,58.39,58.37,58.39,6922.660897782585,35.6646,35.6768,35.6646,35.6768,6922.6609
2005-03-02 12:15:00,58.39,58.42,58.39,58.42,3461.3304488912927,35.6768,35.6952,35.6768,35.6952,3461.3304
2005-03-02 12:20:00,58.42,58.47,58.41,58.47,38290.968090859926,35.6952,35.7257,35.689,35.7257,38290.9681
2005-03-02 12:25:00,58.47,58.48,58.45,58.46,9626.825310978908,35.7257,35.7318,35.7135,35.7196,9626.8253
2005-03-02 12:30:00,58.45,58.45,58.42,58.42,4110.32990805841,35.7135,35.7135,35.6952,35.6952,4110.3299
2005-03-02 12:35:00,58.43,58.43,58.38,58.38,7247.160627366144,35.7013,35.7013,35.6707,35.6707,7247.1606
2005-03-02 12:40:00,58.38,58.38,58.33,58.35,2055.164954029205,35.6707,35.6707,35.6402,35.6524,2055.165
2005-03-02 12:45:00,58.35,58.37,58.35,58.36,3569.4970254191453,35.6524,35.6646,35.6524,35.6585,3569.497
2005-03-02 12:50:00,58.36,58.37,58.36,58.37,4002.163331530557,35.6585,35.6646,35.6585,35.6646,4002.1633
2005-03-02 12:55:00,58.37,58.4,58.37,58.4,4542.9962141698215,35.6646,35.6829,35.6646,35.6829,4542.9962
2005-03-02 13:00:00,58.41,58.41,58.41,58.41,1081.6657652785289,35.689,35.689,35.689,35.689,1081.6658
2005-03-02 13:05:00,58.4,58.42,58.39,58.39,8112.493239588966,35.6829,35.6952,35.6768,35.6768,8112.4932
2005-03-02 13:10:00,58.39,58.43,58.39,58.43,3028.664142779881,35.6768,35.7013,35.6768,35.7013,3028.6641
2005-03-02 13:15:00,58.42,58.44,58.38,58.38,9626.825310978908,35.6952,35.7074,35.6707,35.6707,9626.8253
2005-03-02 13:20:00,58.38,58.38,58.37,58.38,4759.329367225527,35.6707,35.6707,35.6646,35.6707,4759.3294
2005-03-02 13:25:00,58.39,58.4,58.38,58.4,3136.830719307734,35.6768,35.6829,35.6707,35.6829,3136.8307
2005-03-02 13:30:00,58.41,58.43,58.41,58.43,2379.6646836127634,35.689,35.7013,35.689,35.7013,2379.6647
2005-03-02 13:35:00,58.44,58.44,58.38,58.38,8112.493239588966,35.7074,35.7074,35.6707,35.6707,8112.4932
2005-03-02 13:40:00,58.38,58.38,58.32,58.32,5624.66197944835,35.6707,35.6707,35.6341,35.6341,5624.662
2005-03-02 13:45:00,58.31,58.35,58.27,58.31,4218.496484586262,35.6279,35.6524,35.6035,35.6279,4218.4965
2005-03-02 13:50:00,58.29,58.29,58.17,58.22,10600.324499729582,35.6157,35.6157,35.5424,35.573,10600.3245
2005-03-02 13:55:00,58.17,58.17,58.1,58.17,7355.327203893997,35.5424,35.5424,35.4996,35.5424,7355.3272
2005-03-02 14:00:00,58.16,58.24,58.16,58.2,3136.830719307734,35.5363,35.5852,35.5363,35.5607,3136.8307
2005-03-02 14:05:00,58.2,58.21,58.18,58.18,2920.497566252028,35.5607,35.5668,35.5485,35.5485,2920.4976
2005-03-02 14:10:00,58.18,58.26,58.16,58.25,8436.992969172525,35.5485,35.5974,35.5363,35.5913,8436.993
2005-03-02 14:15:00,58.21,58.24,58.19,58.21,7030.8274743104375,35.5668,35.5852,35.5546,35.5668,7030.8275
2005-03-02 14:20:00,58.21,58.23,58.21,58.23,6598.161168199026,35.5668,35.5791,35.5668,35.5791,6598.1612
2005-03-02 14:25:00,58.22,58.28,58.22,58.22,10275.824770146024,35.573,35.6096,35.573,35.573,10275.8248
2005-03-02 14:30:00,58.24,58.28,58.22,58.22,7463.49378042185,35.5852,35.6096,35.573,35.573,7463.4938
2005-03-02 14:35:00,58.2,58.25,58.1,58.24,28772.30935640887,35.5607,35.5913,35.4996,35.5852,28772.3094
2005-03-02 14:40:00,58.23,58.24,58.16,58.17,14710.654407787992,35.5791,35.5852,35.5363,35.5424,14710.6544
2005-03-02 14:45:00,58.15,58.23,58.1,58.18,9734.99188750676,35.5302,35.5791,35.4996,35.5485,9734.9919
2005-03-02 14:50:00,58.17,58.2,58.16,58.19,5083.829096809086,35.5424,35.5607,35.5363,35.5546,5083.8291
2005-03-02 14:55:00,58.14,58.23,58.12,58.2,18820.984315846403,35.5241,35.5791,35.5119,35.5607,18820.9843
2005-03-02 15:00:00,58.2,58.23,58.19,58.21,11790.156841535963,35.5607,35.5791,35.5546,35.5668,11790.1568
2005-03-02 15:05:00,58.22,58.35,58.22,58.33,10600.324499729582,35.573,35.6524,35.573,35.6402,10600.3245
2005-03-02 15:10:00,58.31,58.33,58.24,58.25,17955.65170362358,35.6279,35.6402,35.5852,35.5913,17955.6517
2005-03-02 15:15:00,58.25,58.3,58.25,58.27,5191.995673336939,35.5913,35.6218,35.5913,35.6035,5191.9957
2005-03-02 15:20:00,58.27,58.37,58.26,58.37,7896.160086533261,35.6035,35.6646,35.5974,35.6646,7896.1601
2005-03-02 15:25:00,58.36,58.39,58.35,58.38,5516.495402920497,35.6585,35.6768,35.6524,35.6707,5516.4954
2005-03-02 15:30:00,58.38,58.38,58.36,58.38,12114.656571119524,35.6707,35.6707,35.6585,35.6707,12114.6566
2005-03-02 15:35:00,58.37,58.4,58.37,58.37,13412.655489453758,35.6646,35.6829,35.6646,35.6646,13412.6555
2005-03-02 15:40:00,58.37,58.38,58.35,58.37,24012.979989183343,35.6646,35.6707,35.6524,35.6646,24012.98
2005-03-02 15:45:00,58.37,58.38,58.32,58.34,9626.825310978908,35.6646,35.6707,35.6341,35.6463,9626.8253
2005-03-02 15:50:00,58.34,58.34,58.26,58.28,35045.97079502434,35.6463,35.6463,35.5974,35.6096,35045.9708
2005-03-02 15:55:00,58.28,58.31,58.27,58.3,40454.29962141698,35.6096,35.6279,35.6035,35.6218,40454.2996
2005-03-03 09:30:00,58.52,58.8,58.48,58.8,22065.98161168199,35.7563,35.9273,35.7318,35.9273,22065.9816
2005-03-03 09:35:00,58.8,58.92,58.8,58.92,29962.14169821525,35.9273,36.0007,35.9273,36.0007,29962.1417
2005-03-03 09:40:00,58.92,59.13,58.92,59.03,67495.9437533802,36.0007,36.129,36.0007,36.0679,67495.9438
2005-03-03 09:45:00,59.04,59.12,59.0,59.08,23147.64737696052,36.074,36.1229,36.0495,36.0984,23147.6474
2005-03-03 09:50:00,59.08,59.08,59.0,59.04,13737.155219037317,36.0984,36.0984,36.0495,36.074,13737.1552
2005-03-03 09:55:00,59.02,59.11,58.99,59.08,18929.15089237425,36.0618,36.1168,36.0434,36.0984,18929.1509
2005-03-03 10:00:00,59.08,59.26,58.96,59.08,72471.60627366144,36.0984,36.2084,36.0251,36.0984,72471.6063
2005-03-03 10:05:00,59.14,59.15,58.99,59.04,17739.318550567874,36.1351,36.1412,36.0434,36.074,17739.3186
2005-03-03 10:10:00,59.08,59.15,59.05,59.14,9410.4921579232,36.0984,36.1412,36.0801,36.1351,9410.4922
2005-03-03 10:15:00,59.14,59.23,59.11,59.17,21957.815035154137,36.1351,36.1901,36.1168,36.1534,21957.815
2005-03-03 10:20:00,59.17,59.22,59.0,59.02,15792.320173066522,36.1534,36.184,36.0495,36.0618,15792.3202
2005-03-03 10:25:00,59.02,59.02,58.96,58.97,7463.49378042185,36.0618,36.0618,36.0251,36.0312,7463.4938
2005-03-03 10:30:00,58.98,58.98,58.89,58.98,10816.657652785289,36.0373,36.0373,35.9823,36.0373,10816.6577
2005-03-03 10:35:00,58.96,59.0,58.94,58.94,11141.157382368849,36.0251,36.0495,36.0129,36.0129,11141.1574
2005-03-03 10:40:00,58.94,59.04,58.94,59.01,16333.153055705789,36.0129,36.074,36.0129,36.0557,16333.1531
2005-03-03 10:45:00,59.01,59.06,59.0,59.05,13304.488912925906,36.0557,36.0862,36.0495,36.0801,13304.4889
2005-03-03 10:50:00,59.03,59.16,59.03,59.16,11249.3239588967,36.0679,36.1473,36.0679,36.1473,11249.324
2005-03-03 10:55:00,59.16,59.17,59.14,59.15,5949.161709031909,36.1473,36.1534,36.1351,36.1412,5949.1617
2005-03-03 11:00:00,59.12,59.12,59.05,59.08,10167.658193618172,36.1229,36.1229,36.0801,36.0984,10167.6582
2005-03-03 11:05:00,59.08,59.11,59.05,59.06,12763.656030286642,36.0984,36.1168,36.0801,36.0862,12763.656
2005-03-03 11:10:00,59.06,59.08,59.06,59.08,8004.326663061114,36.0862,36.0984,36.0862,36.0984,8004.3267
2005-03-03 11:15:00,59.08,59.09,59.06,59.06,10167.658193618172,36.0984,36.1045,36.0862,36.0862,10167.6582
2005-03-03 11:20:00,59.06,59.08,59.06,59.08,8112.493239588966,36.0862,36.0984,36.0862,36.0984,8112.4932
2005-03-03 11:25:00,59.08,59.09,59.05,59.07,7030.8274743104375,36.0984,36.1045,36.0801,36.0923,7030.8275
2005-03-03 11:30:00,59.05,59.08,59.01,59.05,14926.9875608437,36.0801,36.0984,36.0557,36.0801,14926.9876
2005-03-03 11:35:00,59.04,59.08,59.04,59.08,5624.66197944835,36.074,36.0984,36.074,36.0984,5624.662
2005-03-03 11:40:00,59.08,59.08,59.06,59.07,6273.661438615468,36.0984,36.0984,36.0862,36.0923,6273.6614
2005-03-03 11:45:00,59.07,59.07,58.97,59.03,11465.657111952409,36.0923,36.0923,36.0312,36.0679,11465.6571
2005-03-03 11:50:00,58.98,58.99,58.87,58.92,14926.9875608437,36.0373,36.0434,35.9701,36.0007,14926.9876
2005-03-03 11:55:00,58.92,58.92,58.73,58.8,51919.956733369385,36.0007,36.0007,35.8846,35.9273,51919.9567
2005-03-03 12:00:00,58.77,58.86,58.77,58.86,11573.82368848026,35.909,35.964,35.909,35.964,11573.8237
2005-03-03 12:05:00,58.86,58.87,58.8,58.82,25094.64575446187,35.964,35.9701,35.9273,35.9396,25094.6458
2005-03-03 12:10:00,58.81,58.84,58.78,58.81,13304.488912925906,35.9335,35.9518,35.9151,35.9335,13304.4889
2005-03-03 12:15:00,58.81,58.81,58.8,58.81,10816.657652785289,35.9335,35.9335,35.9273,35.9335,10816.6577
2005-03-03 12:20:00,58.8,58.82,58.78,58.81,51487.290427257976,35.9273,35.9396,35.9151,35.9335,51487.2904
2005-03-03 12:25:00,58.81,58.87,58.79,58.84,20659.8161168199,35.9335,35.9701,35.9212,35.9518,20659.8161
2005-03-03 12:30:00,58.81,58.94,58.75,58.87,11681.990265008111,35.9335,36.0129,35.8968,35.9701,11681.9903
2005-03-03 12:35:00,58.88,58.89,58.85,58.87,7896.160086533261,35.9762,35.9823,35.9579,35.9701,7896.1601
2005-03-03 12:40:00,58.88,59.01,58.88,58.98,4867.49594375338,35.9762,36.0557,35.9762,36.0373,4867.4959
2005-03-03 12:45:00,58.97,58.98,58.95,58.95,3569.4970254191453,36.0312,36.0373,36.019,36.019,3569.497
2005-03-03 12:50:00,58.96,58.97,58.96,58.96,3785.830178474851,36.0251,36.0312,36.0251,36.0251,3785.8302
2005-03-03 12:55:00,58.96,58.96,58.96,58.96,4002.163331530557,36.0251,36.0251,36.0251,36.0251,4002.1633
2005-03-03 13:00:00,58.96,58.97,58.96,58.97,4326.663061114115,36.0251,36.0312,36.0251,36.0312,4326.6631
2005-03-03 13:05:00,58.97,59.2,58.96,59.2,18280.15143320714,36.0312,36.1717,36.0251,36.1717,18280.1514
2005-03-03 13:10:00,59.18,59.26,59.15,59.18,16441.31963223364,36.1595,36.2084,36.1412,36.1595,16441.3196
2005-03-03 13:15:00,59.17,59.35,59.17,59.28,23363.980530016222,36.1534,36.2634,36.1534,36.2206,23363.9805
2005-03-03 13:20:00,59.28,59.33,59.28,59.3,3569.4970254191453,36.2206,36.2512,36.2206,36.2328,3569.497
2005-03-03 13:25:00,59.29,59.29,59.18,59.18,5732.828555976204,36.2267,36.2267,36.1595,36.1595,5732.8286
2005-03-03 13:30:00,59.19,59.2,59.18,59.2,5191.995673336939,36.1656,36.1717,36.1595,36.1717,5191.9957
2005-03-03 13:35:00,59.14,59.14,59.06,59.07,9085.992428339645,36.1351,36.1351,36.0862,36.0923,9085.9924
2005-03-03 13:40:00,59.07,59.12,59.07,59.12,4651.162790697675,36.0923,36.1229,36.0923,36.1229,4651.1628
2005-03-03 13:45:00,59.12,59.12,59.07,59.08,5949.161709031909,36.1229,36.1229,36.0923,36.0984,5949.1617
2005-03-03 13:50:00,59.08,59.14,59.07,59.13,10924.824229313142,36.0984,36.1351,36.0923,36.129,10924.8242
2005-03-03 13:55:00,59.14,59.19,59.11,59.18,11790.156841535963,36.1351,36.1656,36.1168,36.1595,11790.1568
2005-03-03 14:00:00,59.17,59.18,59.13,59.17,15684.153596538668,36.1534,36.1595,36.129,36.1534,15684.1536
2005-03-03 14:05:00,59.15,59.21,59.13,59.2,27798.8101676582,36.1412,36.1779,36.129,36.1717,27798.8102
2005-03-03 14:10:00,59.2,59.2,59.14,59.17,20010.816657652784,36.1717,36.1717,36.1351,36.1534,20010.8167
2005-03-03 14:15:00,59.17,59.19,59.16,59.17,12871.822606814494,36.1534,36.1656,36.1473,36.1534,12871.8226
2005-03-03 14:20:00,59.17,59.19,59.16,59.17,20118.98323418064,36.1534,36.1656,36.1473,36.1534,20118.9832
2005-03-03 14:25:00,59.17,59.23,59.17,59.22,10924.824229313142,36.1534,36.1901,36.1534,36.184,10924.8242
2005-03-03 14:30:00,59.24,59.24,59.21,59.22,13304.488912925906,36.1962,36.1962,36.1779,36.184,13304.4889
2005-03-03 14:35:00,59.22,59.22,59.21,59.22,9085.992428339645,36.184,36.184,36.1779,36.184,9085.9924
2005-03-03 14:40:00,59.22,59.24,59.21,59.22,10708.491076257436,36.184,36.1962,36.1779,36.184,10708.4911
2005-03-03 14:45:00,59.23,59.25,59.23,59.25,12439.156300703082,36.1901,36.2023,36.1901,36.2023,12439.1563
2005-03-03 14:50:00,59.24,59.24,59.19,59.2,8328.826392644673,36.1962,36.1962,36.1656,36.1717,8328.8264
2005-03-03 14:55:00,59.2,59.26,59.2,59.23,6598.161168199026,36.1717,36.2084,36.1717,36.1901,6598.1612
2005-03-03 15:00:00,59.23,59.23,59.2,59.22,3353.16387236344,36.1901,36.1901,36.1717,36.184,3353.1639
2005-03-03 15:05:00,59.22,59.25,59.2,59.2,32233.63980530016,36.184,36.2023,36.1717,36.1717,32233.6398
2005-03-03 15:10:00,59.2,59.24,59.19,59.21,8869.659275283937,36.1717,36.1962,36.1656,36.1779,8869.6593
2005-03-03 15:15:00,59.19,59.23,59.18,59.2,9843.158464034614,36.1656,36.1901,36.1595,36.1717,9843.1585
2005-03-03 15:20:00,59.2,59.21,59.17,59.17,6598.161168199026,36.1717,36.1779,36.1534,36.1534,6598.1612
2005-03-03 15:25:00,59.17,59.26,59.17,59.25,6489.994591671173,36.1534,36.2084,36.1534,36.2023,6489.9946
2005-03-03 15:30:00,59.25,59.26,59.23,59.23,1406.1654948620876,36.2023,36.2084,36.1901,36.1901,1406.1655
2005-03-03 15:35:00,59.24,59.27,59.22,59.24,14494.321254732287,36.1962,36.2145,36.184,36.1962,14494.3213
2005-03-03 15:40:00,59.26,59.26,59.22,59.22,11790.156841535963,36.2084,36.2084,36.184,36.184,11790.1568
2005-03-03 15:45:00,59.21,59.24,59.2,59.22,16441.31963223364,36.1779,36.1962,36.1717,36.184,16441.3196
2005-03-03 15:50:00,59.2,59.23,59.2,59.22,15467.820443482964,36.1717,36.1901,36.1717,36.184,15467.8204
2005-03-03 15:55:00,59.23,59.23,59.2,59.22,11790.156841535963,36.1901,36.1901,36.1717,36.184,11790.1568
2005-03-04 09:30:00,59.57,59.57,59.54,59.54,17090.319091400757,36.3978,36.3978,36.3795,36.3795,17090.3191
2005-03-04 09:35:00,59.54,59.59,59.41,59.55,13845.32179556517,36.3795,36.41,36.3001,36.3856,13845.3218
2005-03-04 09:40:00,59.55,59.57,59.29,59.34,17090.319091400757,36.3856,36.3978,36.2267,36.2573,17090.3191
2005-03-04 09:45:00,59.34,59.4,59.33,59.34,71930.77339102217,36.2573,36.2939,36.2512,36.2573,71930.7734
2005-03-04 09:50:00,59.36,59.56,59.36,59.49,21092.48242293132,36.2695,36.3917,36.2695,36.3489,21092.4824
2005-03-04 09:55:00,59.49,59.65,59.46,59.62,21741.48188209843,36.3489,36.4467,36.3306,36.4284,21741.4819
2005-03-04 10:00:00,59.62,59.89,59.62,59.89,20551.64954029205,36.4284,36.5933,36.4284,36.5933,20551.6495
2005-03-04 10:05:00,59.91,59.94,59.82,59.82,29096.809085992427,36.6056,36.6239,36.5506,36.5506,29096.8091
2005-03-04 10:10:00,59.82,59.87,59.81,59.84,28447.80962682531,36.5506,36.5811,36.5445,36.5628,28447.8096
2005-03-04 10:15:00,59.88,59.89,59.84,59.86,64034.613304488914,36.5872,36.5933,36.5628,36.575,64034.6133
2005-03-04 10:20:00,59.86,59.94,59.86,59.94,5408.328826392644,36.575,36.6239,36.575,36.6239,5408.3288
2005-03-04 10:25:00,59.94,59.95,59.82,59.84,19361.817198485667,36.6239,36.63,36.5506,36.5628,19361.8172
2005-03-04 10:30:00,59.84,59.84,59.73,59.73,13304.488912925906,36.5628,36.5628,36.4956,36.4956,13304.4889
2005-03-04 10:35:00,59.72,59.72,59.64,59.68,18712.81773931855,36.4895,36.4895,36.4406,36.465,18712.8177
2005-03-04 10:40:00,59.68,59.73,59.63,59.72,18496.484586262843,36.465,36.4956,36.4345,36.4895,18496.4846
2005-03-04 10:45:00,59.73,59.77,59.69,59.7,14926.9875608437,36.4956,36.52,36.4711,36.4773,14926.9876
2005-03-04 10:50:00,59.69,59.75,59.61,59.72,33531.638723634394,36.4711,36.5078,36.4223,36.4895,33531.6387
2005-03-04 10:55:00,59.71,59.76,59.7,59.71,7138.994050838291,36.4834,36.5139,36.4773,36.4834,7138.9941
2005-03-04 11:00:00,59.76,59.8,59.73,59.76,6273.661438615468,36.5139,36.5384,36.4956,36.5139,6273.6614
2005-03-04 11:05:00,59.75,59.75,59.69,59.69,4110.32990805841,36.5078,36.5078,36.4711,36.4711,4110.3299
2005-03-04 11:10:00,59.7,59.71,59.69,59.7,6598.161168199026,36.4773,36.4834,36.4711,36.4773,6598.1612
2005-03-04 11:15:00,59.7,59.74,59.69,59.72,8004.326663061114,36.4773,36.5017,36.4711,36.4895,8004.3267
2005-03-04 11:20:00,59.71,59.72,59.64,59.64,5516.495402920497,36.4834,36.4895,36.4406,36.4406,5516.4954
2005-03-04 11:25:00,59.63,59.74,59.62,59.74,17847.485127095726,36.4345,36.5017,36.4284,36.5017,17847.4851
2005-03-04 11:30:00,59.74,59.79,59.74,59.77,3461.3304488912927,36.5017,36.5322,36.5017,36.52,3461.3304
2005-03-04 11:35:00,59.77,59.78,59.72,59.76,9410.4921579232,36.52,36.5261,36.4895,36.5139,9410.4922
2005-03-04 11:40:00,59.75,59.77,59.73,59.75,10600.324499729582,36.5078,36.52,36.4956,36.5078,10600.3245
2005-03-04 11:45:00,59.75,59.81,59.75,59.81,7896.160086533261,36.5078,36.5445,36.5078,36.5445,7896.1601
2005-03-04 11:50:00,59.82,59.82,59.81,59.82,7138.994050838291,36.5506,36.5506,36.5445,36.5506,7138.9941
2005-03-04 11:55:00,59.82,59.86,59.82,59.85,11032.990805840996,36.5506,36.575,36.5506,36.5689,11032.9908
2005-03-04 12:00:00,59.83,59.88,59.82,59.88,7247.160627366144,36.5567,36.5872,36.5506,36.5872,7247.1606
2005-03-04 12:05:00,59.87,60.01,59.87,60.01,18496.484586262843,36.5811,36.6667,36.5811,36.6667,18496.4846
2005-03-04 12:10:00,60.0,60.02,59.99,60.01,17414.818820984314,36.6606,36.6728,36.6544,36.6667,17414.8188
2005-03-04 12:15:00,59.99,60.01,59.97,60.01,9194.159004867495,36.6544,36.6667,36.6422,36.6667,9194.159
2005-03-04 12:20:00,60.02,60.05,60.0,60.0,4975.662520281233,36.6728,36.6911,36.6606,36.6606,4975.6625
2005-03-04 12:25:00,60.02,60.03,59.97,60.03,7138.994050838291,36.6728,36.6789,36.6422,36.6789,7138.9941
2005-03-04 12:30:00,60.03,60.06,60.0,60.05,8545.159545700379,36.6789,36.6972,36.6606,36.6911,8545.1595
2005-03-04 12:35:00,60.06,60.07,60.04,60.07,6922.660897782585,36.6972,36.7033,36.685,36.7033,6922.6609
2005-03-04 12:40:00,60.06,60.07,60.05,60.07,4542.9962141698215,36.6972,36.7033,36.6911,36.7033,4542.9962
2005-03-04 12:45:00,60.08,60.09,60.06,60.07,85667.92861005949,36.7094,36.7155,36.6972,36.7033,85667.9286
2005-03-04 12:50:00,60.07,60.09,60.06,60.07,12763.656030286642,36.7033,36.7155,36.6972,36.7033,12763.656
2005-03-04 12:55:00,60.07,60.08,60.01,60.02,14710.654407787992,36.7033,36.7094,36.6667,36.6728,14710.6544
2005-03-04 13:00:00,60.01,60.06,59.98,60.03,11249.3239588967,36.6667,36.6972,36.6483,36.6789,11249.324
2005-03-04 13:05:00,60.02,60.05,60.0,60.05,17522.98539751217,36.6728,36.6911,36.6606,36.6911,17522.9854
2005-03-04 13:10:00,60.05,60.05,59.99,59.99,14602.48783126014,36.6911,36.6911,36.6544,36.6544,14602.4878
2005-03-04 13:15:00,59.99,59.99,59.97,59.98,5191.995673336939,36.6544,36.6544,36.6422,36.6483,5191.9957
2005-03-04 13:20:00,59.98,59.99,59.98,59.99,2704.164413196322,36.6483,36.6544,36.6483,36.6544,2704.1644
2005-03-04 13:25:00,59.99,60.0,59.95,59.95,12114.656571119524,36.6544,36.6606,36.63,36.63,12114.6566
2005-03-04 13:30:00,59.95,59.96,59.9,59.9,15575.987020010816,36.63,36.6361,36.5995,36.5995,15575.987
2005-03-04 13:35:00,59.9,59.91,59.9,59.91,8436.992969172525,36.5995,36.6056,36.5995,36.6056,8436.993
2005-03-04 13:40:00,59.9,60.0,59.9,59.97,14169.821525148727,36.5995,36.6606,36.5995,36.6422,14169.8215
2005-03-04 13:45:00,59.97,60.0,59.97,59.99,5624.66197944835,36.6422,36.6606,36.6422,36.6544,5624.662
2005-03-04 13:50:00,59.98,60.06,59.98,60.03,16765.819361817197,36.6483,36.6972,36.6483,36.6789,16765.8194
2005-03-04 13:55:00,60.04,60.04,60.01,60.03,11032.990805840996,36.685,36.685,36.6667,36.6789,11032.9908
2005-03-04 14:00:00,60.07,60.07,60.03,60.04,15251.487290427258,36.7033,36.7033,36.6789,36.685,15251.4873
2005-03-04 14:05:00,60.04,60.05,60.03,60.04,6706.327744726879,36.685,36.6911,36.6789,36.685,6706.3277
2005-03-04 14:10:00,60.04,60.05,59.93,59.93,19253.65062195781,36.685,36.6911,36.6178,36.6178,19253.6506
2005-03-04 14:15:00,59.93,59.97,59.89,59.97,14386.154678204435,36.6178,36.6422,36.5933,36.6422,14386.1547
2005-03-04 14:20:00,59.99,60.04,59.96,60.01,9194.159004867495,36.6544,36.685,36.6361,36.6667,9194.159
2005-03-04 14:25:00,60.01,60.01,59.96,59.99,5624.66197944835,36.6667,36.6667,36.6361,36.6544,5624.662
2005-03-04 14:30:00,59.99,60.05,59.99,60.05,7896.160086533261,36.6544,36.6911,36.6544,36.6911,7896.1601
2005-03-04 14:35:00,60.06,60.06,59.98,60.01,5732.828555976204,36.6972,36.6972,36.6483,36.6667,5732.8286
2005-03-04 14:40:00,60.02,60.08,60.01,60.04,8869.659275283937,36.6728,36.7094,36.6667,36.685,8869.6593
2005-03-04 14:45:00,60.04,60.1,60.04,60.1,29096.809085992427,36.685,36.7217,36.685,36.7217,29096.8091
2005-03-04 14:50:00,60.1,60.15,60.1,60.11,7896.160086533261,36.7217,36.7522,36.7217,36.7278,7896.1601
2005-03-04 14:55:00,60.1,60.11,60.08,60.09,12006.489994591671,36.7217,36.7278,36.7094,36.7155,12006.49
2005-03-04 15:00:00,60.09,60.1,60.03,60.03,5732.828555976204,36.7155,36.7217,36.6789,36.6789,5732.8286
2005-03-04 15:05:00,60.04,60.07,60.04,60.06,5624.66197944835,36.685,36.7033,36.685,36.6972,5624.662
2005-03-04 15:10:00,60.07,60.08,60.04,60.06,10167.658193618172,36.7033,36.7094,36.685,36.6972,10167.6582
2005-03-04 15:15:00,60.04,60.14,60.04,60.14,7463.49378042185,36.685,36.7461,36.685,36.7461,7463.4938
2005-03-04 15:20:00,60.14,60.15,60.11,60.13,6165.494862087615,36.7461,36.7522,36.7278,36.74,6165.4949
2005-03-04 15:25:00,60.13,60.15,60.13,60.15,6489.994591671173,36.74,36.7522,36.74,36.7522,6489.9946
2005-03-04 15:30:00,60.15,60.18,60.15,60.18,7138.994050838291,36.7522,36.7705,36.7522,36.7705,7138.9941
2005-03-04 15:35:00,60.17,60.18,60.13,60.18,16765.819361817197,36.7644,36.7705,36.74,36.7705,16765.8194
2005-03-04 15:40:00,60.18,60.18,60.09,60.1,7679.826933477555,36.7705,36.7705,36.7155,36.7217,7679.8269
2005-03-04 15:45:00,60.09,60.13,60.08,60.13,10816.657652785289,36.7155,36.74,36.7094,36.74,10816.6577
2005-03-04 15:50:00,60.13,60.15,60.06,60.07,10600.324499729582,36.74,36.7522,36.6972,36.7033,10600.3245
2005-03-04 15:55:00,60.07,60.2,60.06,60.2,30827.474310438072,36.7033,36.7828,36.6972,36.7828,30827.4743
2005-03-07 09:30:00,59.54,59.54,59.54,59.54,0.0,36.3795,36.3795,36.3795,36.3795,0.0
2005-03-07 09:35:00,59.63,59.64,59.37,59.37,102650.0811249324,36.4345,36.4406,36.2756,36.2756,102650.0811
2005-03-07 09:40:00,59.3,59.63,59.3,59.59,59816.11681990265,36.2328,36.4345,36.2328,36.41,59816.1168
2005-03-07 09:45:00,59.59,59.82,59.49,59.54,33423.47214710654,36.41,36.5506,36.3489,36.3795,33423.4721
2005-03-07 09:50:00,59.54,59.61,59.51,59.54,70416.44131963223,36.3795,36.4223,36.3612,36.3795,70416.4413
2005-03-07 09:55:00,59.56,59.56,59.43,59.43,67387.77717685235,36.3917,36.3917,36.3123,36.3123,67387.7772
2005-03-07 10:00:00,59.43,59.49,59.41,59.44,29529.47539210384,36.3123,36.3489,36.3001,36.3184,29529.4754
2005-03-07 10:05:00,59.44,59.44,59.32,59.32,35154.13737155219,36.3184,36.3184,36.2451,36.2451,35154.1374
2005-03-07 10:10:00,59.32,59.42,59.27,59.36,45970.79502433748,36.2451,36.3062,36.2145,36.2695,45970.795
2005-03-07 10:15:00,59.37,59.37,59.21,59.21,27366.14386154678,36.2756,36.2756,36.1779,36.1779,27366.1439
2005-03-07 10:20:00,59.21,59.31,59.2,59.3,27906.97674418605,36.1779,36.239,36.1717,36.2328,27906.9767
2005-03-07 10:25:00,59.29,59.38,59.28,59.35,17090.319091400757,36.2267,36.2817,36.2206,36.2634,17090.3191
2005-03-07 10:30:00,59.35,59.43,59.34,59.41,27474.31043807464,36.2634,36.3123,36.2573,36.3001,27474.3104
2005-03-07 10:35:00,59.4,59.42,59.31,59.33,30286.641427798808,36.2939,36.3062,36.239,36.2512,30286.6414
2005-03-07 10:40:00,59.33,59.51,59.33,59.51,18063.81828015144,36.2512,36.3612,36.2512,36.3612,18063.8183
2005-03-07 10:45:00,59.54,59.79,59.53,59.78,40886.96592752839,36.3795,36.5322,36.3734,36.5261,40886.9659
2005-03-07 10:50:00,59.78,59.78,59.26,59.49,56246.6197944835,36.5261,36.5261,36.2084,36.3489,56246.6198
2005-03-07 10:55:00,59.49,59.51,59.4,59.51,16549.486208761493,36.3489,36.3612,36.2939,36.3612,16549.4862
2005-03-07 11:00:00,59.51,59.54,59.45,59.49,13953.488372093025,36.3612,36.3795,36.3245,36.3489,13953.4884
2005-03-07 11:05:00,59.49,59.6,59.48,59.59,10600.324499729582,36.3489,36.4162,36.3428,36.41,10600.3245
2005-03-07 11:10:00,59.59,59.72,59.58,59.69,22931.31422390481,36.41,36.4895,36.4039,36.4711,22931.3142
2005-03-07 11:15:00,59.69,59.74,59.69,59.73,17522.98539751217,36.4711,36.5017,36.4711,36.4956,17522.9854
2005-03-07 11:20:00,59.73,59.78,59.7,59.76,14602.48783126014,36.4956,36.5261,36.4773,36.5139,14602.4878
2005-03-07 11:25:00,59.76,59.89,59.75,59.89,23039.480800432662,36.5139,36.5933,36.5078,36.5933,23039.4808
2005-03-07 11:30:00,59.89,59.93,59.82,59.87,16333.153055705789,36.5933,36.6178,36.5506,36.5811,16333.1531
2005-03-07 11:35:00,59.87,60.01,59.87,60.0,30286.641427798808,36.5811,36.6667,36.5811,36.6606,30286.6414
2005-03-07 11:40:00,60.0,60.07,59.99,60.06,13304.488912925906,36.6606,36.7033,36.6544,36.6972,13304.4889
2005-03-07 11:45:00,60.04,60.04,59.98,60.0,13953.488372093025,36.685,36.685,36.6483,36.6606,13953.4884
2005-03-07 11:50:00,60.01,60.04,59.94,59.97,11573.82368848026,36.6667,36.685,36.6239,36.6422,11573.8237
2005-03-07 11:55:00,59.96,60.06,59.96,60.05,23796.646836127635,36.6361,36.6972,36.6361,36.6911,23796.6468
2005-03-07 12:00:00,60.05,60.09,60.02,60.08,25094.64575446187,36.6911,36.7155,36.6728,36.7094,25094.6458
2005-03-07 12:05:00,60.08,60.13,60.06,60.06,27906.97674418605,36.7094,36.74,36.6972,36.6972,27906.9767
2005-03-07 12:10:00,60.07,60.09,60.01,60.02,10924.824229313142,36.7033,36.7155,36.6667,36.6728,10924.8242
2005-03-07 12:15:00,60.02,60.04,60.02,60.03,5732.828555976204,36.6728,36.685,36.6728,36.6789,5732.8286
2005-03-07 12:20:00,60.04,60.06,60.01,60.06,8761.492698756085,36.685,36.6972,36.6667,36.6972,8761.4927
2005-03-07 12:25:00,60.07,60.09,60.07,60.08,13845.32179556517,36.7033,36.7155,36.7033,36.7094,13845.3218
2005-03-07 12:30:00,60.07,60.07,59.94,59.97,12330.98972417523,36.7033,36.7033,36.6239,36.6422,12330.9897
2005-03-07 12:35:00,59.97,60.06,59.97,60.0,11790.156841535963,36.6422,36.6972,36.6422,36.6606,11790.1568
2005-03-07 12:40:00,60.0,60.01,59.88,59.89,12222.823147647376,36.6606,36.6667,36.5872,36.5933,12222.8231
2005-03-07 12:45:00,59.88,59.91,59.87,59.9,7679.826933477555,36.5872,36.6056,36.5811,36.5995,7679.8269
2005-03-07 12:50:00,59.9,59.92,59.86,59.86,11141.157382368849,36.5995,36.6117,36.575,36.575,11141.1574
2005-03-07 12:55:00,59.86,59.89,59.85,59.89,15792.320173066522,36.575,36.5933,36.5689,36.5933,15792.3202
2005-03-07 13:00:00,59.88,59.98,59.88,59.97,16333.153055705789,36.5872,36.6483,36.5872,36.6422,16333.1531
2005-03-07 13:05:00,59.96,59.96,59.94,59.95,13520.82206598161,36.6361,36.6361,36.6239,36.63,13520.8221
2005-03-07 13:10:00,59.96,59.99,59.96,59.96,4975.662520281233,36.6361,36.6544,36.6361,36.6361,4975.6625
2005-03-07 13:15:00,59.96,60.0,59.94,60.0,7679.826933477555,36.6361,36.6606,36.6239,36.6606,7679.8269
2005-03-07 13:20:00,59.99,60.01,59.96,60.01,7355.327203893997,36.6544,36.6667,36.6361,36.6667,7355.3272
2005-03-07 13:25:00,60.01,60.01,59.97,59.99,8328.826392644673,36.6667,36.6667,36.6422,36.6544,8328.8264
2005-03-07 13:30:00,59.99,60.04,59.96,59.99,6381.828015143321,36.6544,36.685,36.6361,36.6544,6381.828
2005-03-07 13:35:00,59.99,60.0,59.97,59.99,6165.494862087615,36.6544,36.6606,36.6422,36.6544,6165.4949
2005-03-07 13:40:00,59.98,60.01,59.97,59.99,4975.662520281233,36.6483,36.6667,36.6422,36.6544,4975.6625
2005-03-07 13:45:00,59.98,59.98,59.93,59.94,7679.826933477555,36.6483,36.6483,36.6178,36.6239,7679.8269
2005-03-07 13:50:00,59.94,60.0,59.91,59.91,12979.989183342346,36.6239,36.6606,36.6056,36.6056,12979.9892
2005-03-07 13:55:00,59.91,59.94,59.89,59.93,21525.148729042725,36.6056,36.6239,36.5933,36.6178,21525.1487
2005-03-07 14:00:00,59.92,59.92,59.85,59.85,28555.97620335316,36.6117,36.6117,36.5689,36.5689,28555.9762
2005-03-07 14:05:00,59.86,59.86,59.69,59.73,38831.80097349919,36.575,36.575,36.4711,36.4956,38831.801
2005-03-07 14:10:00,59.73,59.74,59.69,59.71,29637.64196863169,36.4956,36.5017,36.4711,36.4834,29637.642
2005-03-07 14:15:00,59.71,59.72,59.62,59.63,21416.98215251488,36.4834,36.4895,36.4284,36.4345,21416.9822
2005-03-07 14:20:00,59.62,59.68,59.59,59.59,14818.820984315846,36.4284,36.465,36.41,36.41,14818.821
2005-03-07 14:25:00,59.58,59.58,59.45,59.46,22390.48134126555,36.4039,36.4039,36.3245,36.3306,22390.4813
2005-03-07 14:30:00,59.46,59.46,59.44,59.46,21633.315305570577,36.3306,36.3306,36.3184,36.3306,21633.3153
2005-03-07 14:35:00,59.46,59.59,59.45,59.59,35262.30394808004,36.3306,36.41,36.3245,36.41,35262.3039
2005-03-07 14:40:00,59.63,59.64,59.59,59.64,23904.813412655487,36.4345,36.4406,36.41,36.4406,23904.8134
2005-03-07 14:45:00,59.63,59.67,59.63,59.66,7679.826933477555,36.4345,36.4589,36.4345,36.4528,7679.8269
2005-03-07 14:50:00,59.66,59.66,59.62,59.63,10816.657652785289,36.4528,36.4528,36.4284,36.4345,10816.6577
2005-03-07 14:55:00,59.63,59.63,59.58,59.58,18280.15143320714,36.4345,36.4345,36.4039,36.4039,18280.1514
2005-03-07 15:00:00,59.59,59.59,59.54,59.54,10492.15792320173,36.41,36.41,36.3795,36.3795,10492.1579
2005-03-07 15:05:00,59.54,59.55,59.47,59.54,32882.63926446728,36.3795,36.3856,36.3367,36.3795,32882.6393
2005-03-07 15:10:00,59.55,59.57,59.54,59.55,9194.159004867495,36.3856,36.3978,36.3795,36.3856,9194.159
2005-03-07 15:15:00,59.55,59.61,59.54,59.6,13737.155219037317,36.3856,36.4223,36.3795,36.4162,13737.1552
2005-03-07 15:20:00,59.6,59.7,59.6,59.7,13412.655489453758,36.4162,36.4773,36.4162,36.4773,13412.6555
2005-03-07 15:25:00,59.69,59.7,59.65,59.65,12114.656571119524,36.4711,36.4773,36.4467,36.4467,12114.6566
2005-03-07 15:30:00,59.66,59.67,59.58,59.6,30178.47485127096,36.4528,36.4589,36.4039,36.4162,30178.4749
2005-03-07 15:35:00,59.6,59.68,59.57,59.67,12871.822606814494,36.4162,36.465,36.3978,36.4589,12871.8226
2005-03-07 15:40:00,59.67,59.67,59.63,59.63,12222.823147647376,36.4589,36.4589,36.4345,36.4345,12222.8231
2005-03-07 15:45:00,59.63,59.66,59.61,59.65,39372.633856138455,36.4345,36.4528,36.4223,36.4467,39372.6339
2005-03-07 15:50:00,59.65,59.72,59.64,59.69,20335.316387236344,36.4467,36.4895,36.4406,36.4711,20335.3164
2005-03-07 15:55:00,59.7,59.7,59.69,59.69,26608.977825851813,36.4773,36.4773,36.4711,36.4711,26608.9778
2005-03-08 09:30:00,59.47,59.62,59.43,59.48,16982.152514872905,36.3367,36.4284,36.3123,36.3428,16982.1525
2005-03-08 09:35:00,59.63,59.68,59.57,59.65,4759.329367225527,36.4345,36.465,36.3978,36.4467,4759.3294
2005-03-08 09:40:00,59.66,59.83,59.64,59.72,13196.322336398052,36.4528,36.5567,36.4406,36.4895,13196.3223
2005-03-08 09:45:00,59.75,59.75,59.67,59.72,12655.489453758788,36.5078,36.5078,36.4589,36.4895,12655.4895
2005-03-08 09:50:00,59.72,59.73,59.62,59.63,15900.486749594374,36.4895,36.4956,36.4284,36.4345,15900.4867
2005-03-08 09:55:00,59.63,59.71,59.63,59.68,12547.322877230936,36.4345,36.4834,36.4345,36.465,12547.3229
2005-03-08 10:00:00,59.68,59.7,59.66,59.67,13737.155219037317,36.465,36.4773,36.4528,36.4589,13737.1552
2005-03-08 10:05:00,59.67,59.68,59.66,59.67,14818.820984315846,36.4589,36.465,36.4528,36.4589,14818.821
2005-03-08 10:10:00,59.67,59.72,59.66,59.71,7463.49378042185,36.4589,36.4895,36.4528,36.4834,7463.4938
2005-03-08 10:15:00,59.71,59.72,59.68,59.69,11898.323418063816,36.4834,36.4895,36.465,36.4711,11898.3234
2005-03-08 10:20:00,59.69,59.78,59.69,59.77,7787.993510005408,36.4711,36.5261,36.4711,36.52,7787.9935
2005-03-08 10:25:00,59.76,59.77,59.71,59.73,16982.152514872905,36.5139,36.52,36.4834,36.4956,16982.1525
2005-03-08 10:30:00,59.71,59.76,59.71,59.76,7679.826933477555,36.4834,36.5139,36.4834,36.5139,7679.8269
2005-03-08 10:35:00,59.76,59.79,59.72,59.73,8112.493239588966,36.5139,36.5322,36.4895,36.4956,8112.4932
2005-03-08 10:40:00,59.69,59.79,59.69,59.76,21092.48242293132,36.4711,36.5322,36.4711,36.5139,21092.4824
2005-03-08 10:45:00,59.75,59.78,59.72,59.72,9085.992428339645,36.5078,36.5261,36.4895,36.4895,9085.9924
2005-03-08 10:50:00,59.78,59.82,59.7,59.7,9843.158464034614,36.5261,36.5506,36.4773,36.4773,9843.1585
2005-03-08 10:55:00,59.69,59.7,59.57,59.58,5191.995673336939,36.4711,36.4773,36.3978,36.4039,5191.9957
2005-03-08 11:00:00,59.57,59.57,59.56,59.56,2055.164954029205,36.3978,36.3978,36.3917,36.3917,2055.165
2005-03-08 11:05:00,59.56,59.57,59.54,59.55,5083.829096809086,36.3917,36.3978,36.3795,36.3856,5083.8291
2005-03-08 11:10:00,59.54,59.57,59.51,59.57,2920.497566252028,36.3795,36.3978,36.3612,36.3978,2920.4976
2005-03-08 11:15:00,59.57,59.6,59.57,59.6,3893.996755002704,36.3978,36.4162,36.3978,36.4162,3893.9968
2005-03-08 11:20:00,59.58,59.69,59.58,59.69,9734.99188750676,36.4039,36.4711,36.4039,36.4711,9734.9919
2005-03-08 11:25:00,59.69,59.69,59.67,59.68,11032.990805840996,36.4711,36.4711,36.4589,36.465,11032.9908
2005-03-08 11:30:00,59.67,59.69,59.64,59.67,6814.494321254732,36.4589,36.4711,36.4406,36.4589,6814.4943
2005-03-08 11:35:00,59.67,59.77,59.67,59.77,11898.323418063816,36.4589,36.52,36.4589,36.52,11898.3234
2005-03-08 11:40:00,59.77,59.83,59.77,59.82,9194.159004867495,36.52,36.5567,36.52,36.5506,9194.159
2005-03-08 11:45:00,59.82,59.82,59.72,59.79,8220.65981611682,36.5506,36.5506,36.4895,36.5322,8220.6598
2005-03-08 11:50:00,59.75,59.86,59.75,59.84,3785.830178474851,36.5078,36.575,36.5078,36.5628,3785.8302
2005-03-08 11:55:00,59.84,59.93,59.82,59.82,11790.156841535963,36.5628,36.6178,36.5506,36.5506,11790.1568
2005-03-08 12:00:00,59.77,59.8,59.68,59.69,13628.988642509465,36.52,36.5384,36.465,36.4711,13628.9886
2005-03-08 12:05:00,59.69,59.76,59.64,59.75,8436.992969172525,36.4711,36.5139,36.4406,36.5078,8436.993
2005-03-08 12:10:00,59.77,59.77,59.69,59.71,3136.830719307734,36.52,36.52,36.4711,36.4834,3136.8307
2005-03-08 12:15:00,59.72,59.74,59.64,59.66,17631.15197404002,36.4895,36.5017,36.4406,36.4528,17631.152
2005-03-08 12:20:00,59.66,59.7,59.65,59.69,5732.828555976204,36.4528,36.4773,36.4467,36.4711,5732.8286
2005-03-08 12:25:00,59.69,59.69,59.66,59.66,2595.997836668469,36.4711,36.4711,36.4528,36.4528,2595.9978
2005-03-08 12:30:00,59.65,59.66,59.6,59.61,6057.328285559762,36.4467,36.4528,36.4162,36.4223,6057.3283
2005-03-08 12:35:00,59.61,59.61,59.55,59.58,9085.992428339645,36.4223,36.4223,36.3856,36.4039,9085.9924
2005-03-08 12:40:00,59.58,59.64,59.54,59.61,24878.312601406164,36.4039,36.4406,36.3795,36.4223,24878.3126
2005-03-08 12:45:00,59.61,59.64,59.61,59.63,1946.998377501352,36.4223,36.4406,36.4223,36.4345,1946.9984
2005-03-08 12:50:00,59.6,59.62,59.57,59.58,5840.995132504056,36.4162,36.4284,36.3978,36.4039,5840.9951
2005-03-08 12:55:00,59.57,59.6,59.57,59.58,10275.824770146024,36.3978,36.4162,36.3978,36.4039,10275.8248
2005-03-08 13:00:00,59.57,59.63,59.57,59.63,29529.47539210384,36.3978,36.4345,36.3978,36.4345,29529.4754
2005-03-08 13:05:00,59.65,59.72,59.65,59.69,3785.830178474851,36.4467,36.4895,36.4467,36.4711,3785.8302
2005-03-08 13:10:00,59.69,59.7,59.66,59.69,4542.9962141698215,36.4711,36.4773,36.4528,36.4711,4542.9962
2005-03-08 13:15:00,59.69,59.7,59.61,59.69,8761.492698756085,36.4711,36.4773,36.4223,36.4711,8761.4927
2005-03-08 13:20:00,59.71,59.73,59.68,59.72,5949.161709031909,36.4834,36.4956,36.465,36.4895,5949.1617
2005-03-08 13:25:00,59.73,59.75,59.73,59.74,6814.494321254732,36.4956,36.5078,36.4956,36.5017,6814.4943
2005-03-08 13:30:00,59.74,59.74,59.71,59.73,19361.817198485667,36.5017,36.5017,36.4834,36.4956,19361.8172
2005-03-08 13:35:00,59.74,59.75,59.72,59.75,1838.8318009734992,36.5017,36.5078,36.4895,36.5078,1838.8318
2005-03-08 13:40:00,59.75,59.82,59.74,59.74,5840.995132504056,36.5078,36.5506,36.5017,36.5017,5840.9951
2005-03-08 13:45:00,59.74,59.77,59.73,59.73,5300.162249864791,36.5017,36.52,36.4956,36.4956,5300.1622
2005-03-08 13:50:00,59.72,59.73,59.7,59.71,18063.81828015144,36.4895,36.4956,36.4773,36.4834,18063.8183
2005-03-08 13:55:00,59.72,59.8,59.72,59.79,3569.4970254191453,36.4895,36.5384,36.4895,36.5322,3569.497
2005-03-08 14:00:00,59.79,59.8,59.73,59.79,7787.993510005408,36.5322,36.5384,36.4956,36.5322,7787.9935
2005-03-08 14:05:00,59.78,59.83,59.75,59.82,5191.995673336939,36.5261,36.5567,36.5078,36.5506,5191.9957
2005-03-08 14:10:00,59.82,59.82,59.75,59.76,7463.49378042185,36.5506,36.5506,36.5078,36.5139,7463.4938
2005-03-08 14:15:00,59.77,59.82,59.74,59.77,6706.327744726879,36.52,36.5506,36.5017,36.52,6706.3277
2005-03-08 14:20:00,59.78,59.88,59.78,59.87,4867.49594375338,36.5261,36.5872,36.5261,36.5811,4867.4959
2005-03-08 14:25:00,59.86,59.89,59.85,59.88,4002.163331530557,36.575,36.5933,36.5689,36.5872,4002.1633
2005-03-08 14:30:00,59.89,59.89,59.87,59.89,5624.66197944835,36.5933,36.5933,36.5811,36.5933,5624.662
2005-03-08 14:35:00,59.89,59.92,59.87,59.91,8761.492698756085,36.5933,36.6117,36.5811,36.6056,8761.4927
2005-03-08 14:40:00,59.94,59.96,59.87,59.87,10167.658193618172,36.6239,36.6361,36.5811,36.5811,10167.6582
2005-03-08 14:45:00,59.87,59.91,59.86,59.91,6273.661438615468,36.5811,36.6056,36.575,36.6056,6273.6614
2005-03-08 14:50:00,59.91,59.95,59.91,59.92,5624.66197944835,36.6056,36.63,36.6056,36.6117,5624.662
2005-03-08 14:55:00,59.91,59.92,59.91,59.92,4434.8296376419685,36.6056,36.6117,36.6056,36.6117,4434.8296
2005-03-08 15:00:00,59.92,59.95,59.92,59.92,6381.828015143321,36.6117,36.63,36.6117,36.6117,6381.828
2005-03-08 15:05:00,59.92,59.94,59.9,59.9,7896.160086533261,36.6117,36.6239,36.5995,36.5995,7896.1601
2005-03-08 15:10:00,59.91,59.94,59.89,59.93,5949.161709031909,36.6056,36.6239,36.5933,36.6178,5949.1617
2005-03-08 15:15:00,59.93,59.98,59.92,59.97,8653.32612222823,36.6178,36.6483,36.6117,36.6422,8653.3261
2005-03-08 15:20:00,59.98,60.01,59.96,59.98,11573.82368848026,36.6483,36.6667,36.6361,36.6483,11573.8237
2005-03-08 15:25:00,59.98,59.99,59.97,59.97,8004.326663061114,36.6483,36.6544,36.6422,36.6422,8004.3267
2005-03-08 15:30:00,59.96,59.97,59.96,59.96,15575.987020010816,36.6361,36.6422,36.6361,36.6361,15575.987
2005-03-08 15:35:00,59.96,59.96,59.94,59.94,7679.826933477555,36.6361,36.6361,36.6239,36.6239,7679.8269
2005-03-08 15:40:00,59.93,59.93,59.85,59.85,14818.820984315846,36.6178,36.6178,36.5689,36.5689,14818.821
2005-03-08 15:45:00,59.85,59.94,59.84,59.94,22282.314764737694,36.5689,36.6239,36.5628,36.6239,22282.3148
2005-03-08 15:50:00,59.94,59.97,59.93,59.93,23039.480800432662,36.6239,36.6422,36.6178,36.6178,23039.4808
2005-03-08 15:55:00,59.91,59.95,59.89,59.94,13412.655489453758,36.6056,36.63,36.5933,36.6239,13412.6555
2005-03-09 09:30:00,59.87,60.04,59.82,60.04,25202.812330989724,36.5811,36.685,36.5506,36.685,25202.8123
2005-03-09 09:35:00,60.04,60.21,60.04,60.2,28880.475932936723,36.685,36.7889,36.685,36.7828,28880.4759
2005-03-09 09:40:00,59.82,60.45,59.74,60.39,23039.480800432662,36.5506,36.9355,36.5017,36.8988,23039.4808
2005-03-09 09:45:00,60.42,60.74,60.02,60.71,26176.3115197404,36.9172,37.1127,36.6728,37.0944,26176.3115
2005-03-09 09:50:00,60.69,60.72,60.09,60.67,73120.60573282855,37.0822,37.1005,36.7155,37.0699,73120.6057
2005-03-09 09:55:00,60.67,60.84,60.67,60.81,34721.471065440775,37.0699,37.1738,37.0699,37.1555,34721.4711
2005-03-09 10:00:00,60.8,60.8,60.72,60.77,18604.6511627907,37.1494,37.1494,37.1005,37.131,18604.6512
2005-03-09 10:05:00,60.76,60.8,60.66,60.66,11898.323418063816,37.1249,37.1494,37.0638,37.0638,11898.3234
2005-03-09 10:10:00,60.66,60.67,60.55,60.56,25527.312060573284,37.0638,37.0699,36.9966,37.0027,25527.3121
2005-03-09 10:15:00,60.57,60.62,60.57,60.58,9518.658734451054,37.0088,37.0394,37.0088,37.0149,9518.6587
2005-03-09 10:20:00,60.58,60.58,60.55,60.55,12006.489994591671,37.0149,37.0149,36.9966,36.9966,12006.49
2005-03-09 10:25:00,60.55,60.55,60.47,60.49,12547.322877230936,36.9966,36.9966,36.9477,36.9599,12547.3229
2005-03-09 10:30:00,60.49,60.64,60.49,60.54,13953.488372093025,36.9599,37.0516,36.9599,36.9905,13953.4884
2005-03-09 10:35:00,60.51,60.52,60.51,60.52,1514.3320713899404,36.9722,36.9783,36.9722,36.9783,1514.3321
2005-03-09 10:40:00,60.52,60.52,60.45,60.46,29745.808545159543,36.9783,36.9783,36.9355,36.9416,29745.8085
2005-03-09 10:45:00,60.45,60.53,60.42,60.52,15467.820443482964,36.9355,36.9844,36.9172,36.9783,15467.8204
2005-03-09 10:50:00,60.53,60.53,60.39,60.42,20659.8161168199,36.9844,36.9844,36.8988,36.9172,20659.8161
2005-03-09 10:55:00,60.39,60.4,60.33,60.33,21308.81557598702,36.8988,36.905,36.8622,36.8622,21308.8156
2005-03-09 11:00:00,60.34,60.36,60.09,60.15,58193.61817198485,36.8683,36.8805,36.7155,36.7522,58193.6182
2005-03-09 11:05:00,60.14,60.2,60.09,60.1,18604.6511627907,36.7461,36.7828,36.7155,36.7217,18604.6512
2005-03-09 11:10:00,60.1,60.21,60.1,60.21,6273.661438615468,36.7217,36.7889,36.7217,36.7889,6273.6614
2005-03-09 11:15:00,60.21,60.3,60.16,60.3,13088.1557598702,36.7889,36.8439,36.7583,36.8439,13088.1558
2005-03-09 11:20:00,60.3,60.39,60.24,60.37,13737.155219037317,36.8439,36.8988,36.8072,36.8866,13737.1552
2005-03-09 11:25:00,60.37,60.4,60.3,60.3,6706.327744726879,36.8866,36.905,36.8439,36.8439,6706.3277
2005-03-09 11:30:00,60.31,60.31,60.28,60.31,15359.65386695511,36.85,36.85,36.8316,36.85,15359.6539
2005-03-09 11:35:00,60.38,60.38,60.34,60.36,6057.328285559762,36.8927,36.8927,36.8683,36.8805,6057.3283
2005-03-09 11:40:00,60.37,60.37,60.34,60.37,6381.828015143321,36.8866,36.8866,36.8683,36.8866,6381.828
2005-03-09 11:45:00,60.38,60.41,60.35,60.37,3461.3304488912927,36.8927,36.9111,36.8744,36.8866,3461.3304
2005-03-09 11:50:00,60.37,60.37,60.36,60.37,3353.16387236344,36.8866,36.8866,36.8805,36.8866,3353.1639
2005-03-09 11:55:00,60.37,60.41,60.37,60.4,1297.9989183342348,36.8866,36.9111,36.8866,36.905,1297.9989
2005-03-09 12:00:00,60.4,60.41,60.26,60.31,11249.3239588967,36.905,36.9111,36.8194,36.85,11249.324
2005-03-09 12:05:00,60.31,60.4,60.31,60.4,2595.997836668469,36.85,36.905,36.85,36.905,2595.9978
2005-03-09 12:10:00,60.41,60.43,60.4,60.43,3461.3304488912927,36.9111,36.9233,36.905,36.9233,3461.3304
2005-03-09 12:15:00,60.43,60.44,60.38,60.38,5300.162249864791,36.9233,36.9294,36.8927,36.8927,5300.1622
2005-03-09 12:20:00,60.39,60.41,60.37,60.38,4651.162790697675,36.8988,36.9111,36.8866,36.8927,4651.1628
2005-03-09 12:25:00,60.37,60.4,60.37,60.39,2704.164413196322,36.8866,36.905,36.8866,36.8988,2704.1644
2005-03-09 12:30:00,60.4,60.48,60.4,60.48,5732.828555976204,36.905,36.9538,36.905,36.9538,5732.8286
2005-03-09 12:35:00,60.48,60.5,60.4,60.4,7463.49378042185,36.9538,36.9661,36.905,36.905,7463.4938
2005-03-09 12:40:00,60.42,60.42,60.31,60.31,4110.32990805841,36.9172,36.9172,36.85,36.85,4110.3299
2005-03-09 12:45:00,60.31,60.33,60.29,60.29,3569.4970254191453,36.85,36.8622,36.8377,36.8377,3569.497
2005-03-09 12:50:00,60.28,60.28,60.12,60.19,13953.488372093025,36.8316,36.8316,36.7339,36.7766,13953.4884
2005-03-09 12:55:00,60.2,60.2,60.06,60.11,14061.654948620877,36.7828,36.7828,36.6972,36.7278,14061.6549
2005-03-09 13:00:00,60.11,60.18,60.1,60.14,10059.491617090318,36.7278,36.7705,36.7217,36.7461,10059.4916
2005-03-09 13:05:00,60.17,60.22,60.11,60.2,6273.661438615468,36.7644,36.795,36.7278,36.7828,6273.6614
2005-03-09 13:10:00,60.2,60.28,60.2,60.26,2920.497566252028,36.7828,36.8316,36.7828,36.8194,2920.4976
2005-03-09 13:15:00,60.26,60.26,60.22,60.22,5732.828555976204,36.8194,36.8194,36.795,36.795,5732.8286
2005-03-09 13:20:00,60.23,60.26,60.18,60.18,6057.328285559762,36.8011,36.8194,36.7705,36.7705,6057.3283
2005-03-09 13:25:00,60.15,60.18,60.13,60.13,3244.9972958355866,36.7522,36.7705,36.74,36.74,3244.9973
2005-03-09 13:30:00,60.15,60.16,60.1,60.13,8004.326663061114,36.7522,36.7583,36.7217,36.74,8004.3267
2005-03-09 13:35:00,60.12,60.13,60.08,60.11,3785.830178474851,36.7339,36.74,36.7094,36.7278,3785.8302
2005-03-09 13:40:00,60.11,60.15,60.09,60.15,5083.829096809086,36.7278,36.7522,36.7155,36.7522,5083.8291
2005-03-09 13:45:00,60.17,60.18,60.14,60.14,4759.329367225527,36.7644,36.7705,36.7461,36.7461,4759.3294
2005-03-09 13:50:00,60.14,60.18,60.1,60.14,18712.81773931855,36.7461,36.7705,36.7217,36.7461,18712.8177
2005-03-09 13:55:00,60.13,60.24,60.13,60.24,9626.825310978908,36.74,36.8072,36.74,36.8072,9626.8253
2005-03-09 14:00:00,60.24,60.36,60.21,60.31,13845.32179556517,36.8072,36.8805,36.7889,36.85,13845.3218
2005-03-09 14:05:00,60.31,60.31,60.29,60.31,3785.830178474851,36.85,36.85,36.8377,36.85,3785.8302
2005-03-09 14:10:00,60.31,60.34,60.27,60.29,5840.995132504056,36.85,36.8683,36.8255,36.8377,5840.9951
2005-03-09 14:15:00,60.28,60.33,60.28,60.32,8220.65981611682,36.8316,36.8622,36.8316,36.8561,8220.6598
2005-03-09 14:20:00,60.32,60.34,60.32,60.33,8112.493239588966,36.8561,36.8683,36.8561,36.8622,8112.4932
2005-03-09 14:25:00,60.32,60.33,60.21,60.24,8436.992969172525,36.8561,36.8622,36.7889,36.8072,8436.993
2005-03-09 14:30:00,60.24,60.32,60.24,60.26,9410.4921579232,36.8072,36.8561,36.8072,36.8194,9410.4922
2005-03-09 14:35:00,60.27,60.27,60.2,60.2,10708.491076257436,36.8255,36.8255,36.7828,36.7828,10708.4911
2005-03-09 14:40:00,60.2,60.23,60.19,60.23,18280.15143320714,36.7828,36.8011,36.7766,36.8011,18280.1514
2005-03-09 14:45:00,60.23,60.23,60.16,60.17,7247.160627366144,36.8011,36.8011,36.7583,36.7644,7247.1606
2005-03-09 14:50:00,60.16,60.16,60.1,60.11,7679.826933477555,36.7583,36.7583,36.7217,36.7278,7679.8269
2005-03-09 14:55:00,60.11,60.15,60.11,60.15,9626.825310978908,36.7278,36.7522,36.7278,36.7522,9626.8253
2005-03-09 15:00:00,60.15,60.16,60.09,60.1,11681.990265008111,36.7522,36.7583,36.7155,36.7217,11681.9903
2005-03-09 15:05:00,60.09,60.09,59.99,60.05,18280.15143320714,36.7155,36.7155,36.6544,36.6911,18280.1514
2005-03-09 15:10:00,60.05,60.09,60.05,60.05,4326.663061114115,36.6911,36.7155,36.6911,36.6911,4326.6631
2005-03-09 15:15:00,60.05,60.06,60.03,60.04,8328.826392644673,36.6911,36.6972,36.6789,36.685,8328.8264
2005-03-09 15:20:00,60.03,60.05,60.02,60.04,13196.322336398052,36.6789,36.6911,36.6728,36.685,13196.3223
2005-03-09 15:25:00,60.04,60.14,60.04,60.12,15251.487290427258,36.685,36.7461,36.685,36.7339,15251.4873
2005-03-09 15:30:00,60.14,60.14,60.01,60.02,14386.154678204435,36.7461,36.7461,36.6667,36.6728,14386.1547
2005-03-09 15:35:00,60.03,60.03,60.0,60.03,8761.492698756085,36.6789,36.6789,36.6606,36.6789,8761.4927
2005-03-09 15:40:00,60.01,60.01,59.99,60.01,17522.98539751217,36.6667,36.6667,36.6544,36.6667,17522.9854
2005-03-09 15:45:00,60.01,60.03,59.9,59.91,14602.48783126014,36.6667,36.6789,36.5995,36.6056,14602.4878
2005-03-09 15:50:00,59.91,59.98,59.91,59.96,23796.646836127635,36.6056,36.6483,36.6056,36.6361,23796.6468
2005-03-09 15:55:00,59.99,60.03,59.96,59.98,23255.81395348837,36.6544,36.6789,36.6361,36.6483,23255.814
2005-03-10 09:30:00,60.0,60.01,59.95,59.97,12222.823147647376,36.6606,36.6667,36.63,36.6422,12222.8231
2005-03-10 09:35:00,59.97,60.06,59.79,59.86,14061.654948620877,36.6422,36.6972,36.5322,36.575,14061.6549
2005-03-10 09:40:00,59.87,59.88,59.69,59.69,22065.98161168199,36.5811,36.5872,36.4711,36.4711,22065.9816
2005-03-10 09:45:00,59.69,59.69,59.57,59.63,13196.322336398052,36.4711,36.4711,36.3978,36.4345,13196.3223
2005-03-10 09:50:00,59.64,59.64,59.49,59.62,8869.659275283937,36.4406,36.4406,36.3489,36.4284,8869.6593
2005-03-10 09:55:00,59.59,59.85,59.57,59.84,11465.657111952409,36.41,36.5689,36.3978,36.5628,11465.6571
2005-03-10 10:00:00,59.84,59.86,59.65,59.65,10816.657652785289,36.5628,36.575,36.4467,36.4467,10816.6577
2005-03-10 10:05:00,59.65,59.66,59.46,59.53,16333.153055705789,36.4467,36.4528,36.3306,36.3734,16333.1531
2005-03-10 10:10:00,59.53,59.53,59.36,59.38,11681.990265008111,36.3734,36.3734,36.2695,36.2817,11681.9903
2005-03-10 10:15:00,59.37,59.42,59.36,59.37,20767.98269334776,36.2756,36.3062,36.2695,36.2756,20767.9827
2005-03-10 10:20:00,59.36,59.36,59.3,59.3,12655.489453758788,36.2695,36.2695,36.2328,36.2328,12655.4895
2005-03-10 10:25:00,59.26,59.38,59.2,59.38,10492.15792320173,36.2084,36.2817,36.1717,36.2817,10492.1579
2005-03-10 10:30:00,59.38,59.38,59.26,59.31,15792.320173066522,36.2817,36.2817,36.2084,36.239,15792.3202
2005-03-10 10:35:00,59.25,59.35,59.24,59.35,32558.13953488372,36.2023,36.2634,36.1962,36.2634,32558.1395
2005-03-10 10:40:00,59.35,59.36,59.21,59.26,16982.152514872905,36.2634,36.2695,36.1779,36.2084,16982.1525
2005-03-10 10:45:00,59.27,59.27,59.17,59.2,20443.4829637642,36.2145,36.2145,36.1534,36.1717,20443.483
2005-03-10 10:50:00,59.18,59.19,59.05,59.08,13196.322336398052,36.1595,36.1656,36.0801,36.0984,13196.3223
2005-03-10 10:55:00,59.06,59.14,59.03,59.07,11249.3239588967,36.0862,36.1351,36.0679,36.0923,11249.324
2005-03-10 11:00:00,59.07,59.08,59.03,59.05,14277.98810167658,36.0923,36.0984,36.0679,36.0801,14277.9881
2005-03-10 11:05:00,59.04,59.04,58.92,58.95,15251.487290427258,36.074,36.074,36.0007,36.019,15251.4873
2005-03-10 11:10:00,58.94,58.94,58.79,58.8,15035.154137371552,36.0129,36.0129,35.9212,35.9273,15035.1541
2005-03-10 11:15:00,58.78,58.78,58.72,58.78,12763.656030286642,35.9151,35.9151,35.8785,35.9151,12763.656
2005-03-10 11:20:00,58.79,58.96,58.79,58.96,8220.65981611682,35.9212,36.0251,35.9212,36.0251,8220.6598
2005-03-10 11:25:00,58.95,58.99,58.94,58.97,8545.159545700379,36.019,36.0434,36.0129,36.0312,8545.1595
2005-03-10 11:30:00,58.95,58.96,58.91,58.96,23147.64737696052,36.019,36.0251,35.9946,36.0251,23147.6474
2005-03-10 11:35:00,58.96,58.96,58.95,58.96,7247.160627366144,36.0251,36.0251,36.019,36.0251,7247.1606
2005-03-10 11:40:00,58.96,58.98,58.96,58.96,3893.996755002704,36.0251,36.0373,36.0251,36.0251,3893.9968
2005-03-10 11:45:00,58.97,59.04,58.97,59.04,42293.13142239048,36.0312,36.074,36.0312,36.074,42293.1314
2005-03-10 11:50:00,59.04,59.04,58.96,58.98,24770.14602487831,36.074,36.074,36.0251,36.0373,24770.146
2005-03-10 11:55:00,58.98,58.98,58.94,58.94,17522.98539751217,36.0373,36.0373,36.0129,36.0129,17522.9854
2005-03-10 12:00:00,58.93,58.94,58.93,58.94,4434.8296376419685,36.0068,36.0129,36.0068,36.0129,4434.8296
2005-03-10 12:05:00,58.94,58.98,58.94,58.98,8869.659275283937,36.0129,36.0373,36.0129,36.0373,8869.6593
2005-03-10 12:10:00,58.97,58.99,58.92,58.92,9626.825310978908,36.0312,36.0434,36.0007,36.0007,9626.8253
2005-03-10 12:15:00,58.91,58.92,58.9,58.92,6057.328285559762,35.9946,36.0007,35.9884,36.0007,6057.3283
2005-03-10 12:20:00,58.92,58.92,58.86,58.86,4434.8296376419685,36.0007,36.0007,35.964,35.964,4434.8296
2005-03-10 12:25:00,58.85,58.93,58.83,58.93,8869.659275283937,35.9579,36.0068,35.9457,36.0068,8869.6593
2005-03-10 12:30:00,58.96,58.98,58.94,58.96,5191.995673336939,36.0251,36.0373,36.0129,36.0251,5191.9957
2005-03-10 12:35:00,58.96,58.97,58.95,58.96,1514.3320713899404,36.0251,36.0312,36.019,36.0251,1514.3321
2005-03-10 12:40:00,58.96,58.96,58.95,58.95,5300.162249864791,36.0251,36.0251,36.019,36.019,5300.1622
2005-03-10 12:45:00,58.95,58.96,58.95,58.96,5300.162249864791,36.019,36.0251,36.019,36.0251,5300.1622
2005-03-10 12:50:00,58.96,58.96,58.95,58.96,2812.330989724175,36.0251,36.0251,36.019,36.0251,2812.331
2005-03-10 12:55:00,58.97,59.05,58.94,59.05,8112.493239588966,36.0312,36.0801,36.0129,36.0801,8112.4932
2005-03-10 13:00:00,59.05,59.08,59.04,59.06,7896.160086533261,36.0801,36.0984,36.074,36.0862,7896.1601
2005-03-10 13:05:00,59.06,59.06,58.98,58.98,7030.8274743104375,36.0862,36.0862,36.0373,36.0373,7030.8275
2005-03-10 13:10:00,58.98,59.03,58.96,59.03,10600.324499729582,36.0373,36.0679,36.0251,36.0679,10600.3245
2005-03-10 13:15:00,59.05,59.05,58.99,58.99,3785.830178474851,36.0801,36.0801,36.0434,36.0434,3785.8302
2005-03-10 13:20:00,59.02,59.03,58.99,59.0,2812.330989724175,36.0618,36.0679,36.0434,36.0495,2812.331
2005-03-10 13:25:00,59.0,59.11,59.0,59.05,16008.653326122228,36.0495,36.1168,36.0495,36.0801,16008.6533
2005-03-10 13:30:00,59.03,59.1,59.03,59.1,16224.986479177933,36.0679,36.1106,36.0679,36.1106,16224.9865
2005-03-10 13:35:00,59.06,59.11,59.04,59.09,43050.29745808545,36.0862,36.1168,36.074,36.1045,43050.2975
2005-03-10 13:40:00,59.09,59.17,59.08,59.17,10816.657652785289,36.1045,36.1534,36.0984,36.1534,10816.6577
2005-03-10 13:45:00,59.2,59.26,59.16,59.26,9626.825310978908,36.1717,36.2084,36.1473,36.2084,9626.8253
2005-03-10 13:50:00,59.27,59.32,59.26,59.27,5840.995132504056,36.2145,36.2451,36.2084,36.2145,5840.9951
2005-03-10 13:55:00,59.26,59.27,59.24,59.25,7030.8274743104375,36.2084,36.2145,36.1962,36.2023,7030.8275
2005-03-10 14:00:00,59.26,59.26,59.2,59.23,11141.157382368849,36.2084,36.2084,36.1717,36.1901,11141.1574
2005-03-10 14:05:00,59.23,59.24,59.21,59.24,5191.995673336939,36.1901,36.1962,36.1779,36.1962,5191.9957
2005-03-10 14:10:00,59.25,59.31,59.24,59.29,10924.824229313142,36.2023,36.239,36.1962,36.2267,10924.8242
2005-03-10 14:15:00,59.31,59.35,59.31,59.35,8761.492698756085,36.239,36.2634,36.239,36.2634,8761.4927
2005-03-10 14:20:00,59.35,59.35,59.3,59.31,5624.66197944835,36.2634,36.2634,36.2328,36.239,5624.662
2005-03-10 14:25:00,59.31,59.31,59.3,59.31,2595.997836668469,36.239,36.239,36.2328,36.239,2595.9978
2005-03-10 14:30:00,59.29,59.3,59.29,59.3,4651.162790697675,36.2267,36.2328,36.2267,36.2328,4651.1628
2005-03-10 14:35:00,59.3,59.46,59.3,59.43,21092.48242293132,36.2328,36.3306,36.2328,36.3123,21092.4824
2005-03-10 14:40:00,59.42,59.5,59.42,59.48,12979.989183342346,36.3062,36.355,36.3062,36.3428,12979.9892
2005-03-10 14:45:00,59.46,59.48,59.45,59.45,9734.99188750676,36.3306,36.3428,36.3245,36.3245,9734.9919
2005-03-10 14:50:00,59.44,59.44,59.4,59.43,3893.996755002704,36.3184,36.3184,36.2939,36.3123,3893.9968
2005-03-10 14:55:00,59.44,59.45,59.4,59.41,3461.3304488912927,36.3184,36.3245,36.2939,36.3001,3461.3304
2005-03-10 15:00:00,59.4,59.42,59.37,59.39,15684.153596538668,36.2939,36.3062,36.2756,36.2878,15684.1536
2005-03-10 15:05:00,59.38,59.38,59.28,59.29,6165.494862087615,36.2817,36.2817,36.2206,36.2267,6165.4949
2005-03-10 15:10:00,59.28,59.34,59.28,59.33,4867.49594375338,36.2206,36.2573,36.2206,36.2512,4867.4959
2005-03-10 15:15:00,59.32,59.35,59.29,59.33,10167.658193618172,36.2451,36.2634,36.2267,36.2512,10167.6582
2005-03-10 15:20:00,59.3,59.33,59.26,59.33,5191.995673336939,36.2328,36.2512,36.2084,36.2512,5191.9957
2005-03-10 15:25:00,59.33,59.33,59.21,59.32,12439.156300703082,36.2512,36.2512,36.1779,36.2451,12439.1563
2005-03-10 15:30:00,59.33,59.34,59.26,59.28,5732.828555976204,36.2512,36.2573,36.2084,36.2206,5732.8286
2005-03-10 15:35:00,59.28,59.33,59.28,59.33,7355.327203893997,36.2206,36.2512,36.2206,36.2512,7355.3272
2005-03-10 15:40:00,59.33,59.33,59.27,59.29,8112.493239588966,36.2512,36.2512,36.2145,36.2267,8112.4932
2005-03-10 15:45:00,59.31,59.31,59.27,59.27,6814.494321254732,36.239,36.239,36.2145,36.2145,6814.4943
2005-03-10 15:50:00,59.26,59.26,59.23,59.25,6598.161168199026,36.2084,36.2084,36.1901,36.2023,6598.1612
2005-03-10 15:55:00,59.25,59.25,59.23,59.24,1622.4986479177933,36.2023,36.2023,36.1901,36.1962,1622.4986
2005-03-11 09:30:00,58.24,58.57,58.07,58.36,127852.89345592212,35.5852,35.7868,35.4813,35.6585,127852.8935
2005-03-11 09:35:00,58.36,58.4,58.18,58.4,31151.974040021632,35.6585,35.6829,35.5485,35.6829,31151.974
2005-03-11 09:40:00,58.43,58.7,58.42,58.6,43807.46349378042,35.7013,35.8662,35.6952,35.8051,43807.4635
2005-03-11 09:45:00,58.59,58.7,58.58,58.61,49107.625743645214,35.799,35.8662,35.7929,35.8113,49107.6257
2005-03-11 09:50:00,58.61,58.73,58.61,58.71,27690.64359113034,35.8113,35.8846,35.8113,35.8724,27690.6436
2005-03-11 09:55:00,58.71,58.99,58.71,58.9,14710.654407787992,35.8724,36.0434,35.8724,35.9884,14710.6544
2005-03-11 10:00:00,58.82,58.98,58.82,58.92,17198.48566792861,35.9396,36.0373,35.9396,36.0007,17198.4857
2005-03-11 10:05:00,58.91,58.92,58.77,58.8,31043.80746349378,35.9946,36.0007,35.909,35.9273,31043.8075
2005-03-11 10:10:00,58.78,58.85,58.63,58.73,31368.307193077337,35.9151,35.9579,35.8235,35.8846,31368.3072
2005-03-11 10:15:00,58.73,58.75,58.65,58.72,31692.806922660897,35.8846,35.8968,35.8357,35.8785,31692.8069
2005-03-11 10:20:00,58.72,58.8,58.7,58.8,22282.314764737694,35.8785,35.9273,35.8662,35.9273,22282.3148
2005-03-11 10:25:00,58.85,58.87,58.8,58.87,14277.98810167658,35.9579,35.9701,35.9273,35.9701,14277.9881
2005-03-11 10:30:00,58.87,58.88,58.73,58.8,16657.652785289345,35.9701,35.9762,35.8846,35.9273,16657.6528
2005-03-11 10:35:00,58.81,58.95,58.81,58.92,15575.987020010816,35.9335,36.019,35.9335,36.0007,15575.987
2005-03-11 10:40:00,58.95,59.08,58.95,59.0,27041.64413196322,36.019,36.0984,36.019,36.0495,27041.6441
2005-03-11 10:45:00,59.02,59.08,58.98,59.05,9734.99188750676,36.0618,36.0984,36.0373,36.0801,9734.9919
2005-03-11 10:50:00,59.04,59.04,58.95,58.96,42725.79772850189,36.074,36.074,36.019,36.0251,42725.7977
2005-03-11 10:55:00,58.95,58.96,58.84,58.9,28447.80962682531,36.019,36.0251,35.9518,35.9884,28447.8096
2005-03-11 11:00:00,58.9,59.08,58.9,58.99,19037.317468902107,35.9884,36.0984,35.9884,36.0434,19037.3175
2005-03-11 11:05:00,58.99,58.99,58.84,58.94,28988.64250946457,36.0434,36.0434,35.9518,36.0129,28988.6425
2005-03-11 11:10:00,58.94,58.98,58.89,58.9,10816.657652785289,36.0129,36.0373,35.9823,35.9884,10816.6577
2005-03-11 11:15:00,58.88,59.01,58.87,58.96,13520.82206598161,35.9762,36.0557,35.9701,36.0251,13520.8221
2005-03-11 11:20:00,59.0,59.04,58.96,58.99,9843.158464034614,36.0495,36.074,36.0251,36.0434,9843.1585
2005-03-11 11:25:00,58.99,58.99,58.9,58.93,9410.4921579232,36.0434,36.0434,35.9884,36.0068,9410.4922
2005-03-11 11:30:00,58.93,58.94,58.84,58.91,20659.8161168199,36.0068,36.0129,35.9518,35.9946,20659.8161
2005-03-11 11:35:00,58.86,58.96,58.86,58.95,7679.826933477555,35.964,36.0251,35.964,36.019,7679.8269
2005-03-11 11:40:00,58.96,59.0,58.92,58.99,7896.160086533261,36.0251,36.0495,36.0007,36.0434,7896.1601
2005-03-11 11:45:00,59.0,59.02,58.99,59.02,6489.994591671173,36.0495,36.0618,36.0434,36.0618,6489.9946
2005-03-11 11:50:00,59.02,59.03,58.91,59.03,13845.32179556517,36.0618,36.0679,35.9946,36.0679,13845.3218
2005-03-11 11:55:00,59.03,59.1,59.03,59.09,10383.991346673878,36.0679,36.1106,36.0679,36.1045,10383.9913
2005-03-11 12:00:00,59.09,59.14,58.98,59.0,12222.823147647376,36.1045,36.1351,36.0373,36.0495,12222.8231
2005-03-11 12:05:00,59.08,59.13,59.08,59.12,7896.160086533261,36.0984,36.129,36.0984,36.1229,7896.1601
2005-03-11 12:10:00,59.11,59.14,59.1,59.14,10492.15792320173,36.1168,36.1351,36.1106,36.1351,10492.1579
2005-03-11 12:15:00,59.14,59.15,59.13,59.14,5840.995132504056,36.1351,36.1412,36.129,36.1351,5840.9951
2005-03-11 12:20:00,59.12,59.18,59.12,59.17,8869.659275283937,36.1229,36.1595,36.1229,36.1534,8869.6593
2005-03-11 12:25:00,59.16,59.2,59.12,59.19,14169.821525148727,36.1473,36.1717,36.1229,36.1656,14169.8215
2005-03-11 12:30:00,59.19,59.26,59.19,59.24,6489.994591671173,36.1656,36.2084,36.1656,36.1962,6489.9946
2005-03-11 12:35:00,59.24,59.28,59.24,59.27,5516.495402920497,36.1962,36.2206,36.1962,36.2145,5516.4954
2005-03-11 12:40:00,59.27,59.28,59.18,59.2,8112.493239588966,36.2145,36.2206,36.1595,36.1717,8112.4932
2005-03-11 12:45:00,59.18,59.28,59.18,59.28,7571.660356949702,36.1595,36.2206,36.1595,36.2206,7571.6604
2005-03-11 12:50:00,59.28,59.34,59.26,59.33,9518.658734451054,36.2206,36.2573,36.2084,36.2512,9518.6587
2005-03-11 12:55:00,59.33,59.33,59.28,59.28,6381.828015143321,36.2512,36.2512,36.2206,36.2206,6381.828
2005-03-11 13:00:00,59.29,59.3,59.28,59.29,6165.494862087615,36.2267,36.2328,36.2206,36.2267,6165.4949
2005-03-11 13:05:00,59.29,59.33,59.2,59.2,8004.326663061114,36.2267,36.2512,36.1717,36.1717,8004.3267
2005-03-11 13:10:00,59.2,59.33,59.2,59.31,4867.49594375338,36.1717,36.2512,36.1717,36.239,4867.4959
2005-03-11 13:15:00,59.31,59.33,59.31,59.31,6165.494862087615,36.239,36.2512,36.239,36.239,6165.4949
2005-03-11 13:20:00,59.31,59.33,59.3,59.31,4434.8296376419685,36.239,36.2512,36.2328,36.239,4434.8296
2005-03-11 13:25:00,59.31,59.33,59.31,59.31,2595.997836668469,36.239,36.2512,36.239,36.239,2595.9978
2005-03-11 13:30:00,59.32,59.32,59.27,59.3,6381.828015143321,36.2451,36.2451,36.2145,36.2328,6381.828
2005-03-11 13:35:00,59.3,59.34,59.3,59.34,3028.664142779881,36.2328,36.2573,36.2328,36.2573,3028.6641
2005-03-11 13:40:00,59.33,59.33,59.28,59.28,4651.162790697675,36.2512,36.2512,36.2206,36.2206,4651.1628
2005-03-11 13:45:00,59.25,59.25,59.13,59.13,15035.154137371552,36.2023,36.2023,36.129,36.129,15035.1541
2005-03-11 13:50:00,59.13,59.2,59.12,59.2,16549.486208761493,36.129,36.1717,36.1229,36.1717,16549.4862
2005-03-11 13:55:00,59.2,59.21,59.17,59.17,8436.992969172525,36.1717,36.1779,36.1534,36.1534,8436.993
2005-03-11 14:00:00,59.08,59.23,59.08,59.23,15575.987020010816,36.0984,36.1901,36.0984,36.1901,15575.987
2005-03-11 14:05:00,59.24,59.29,59.24,59.26,6922.660897782585,36.1962,36.2267,36.1962,36.2084,6922.6609
2005-03-11 14:10:00,59.25,59.28,59.25,59.27,11790.156841535963,36.2023,36.2206,36.2023,36.2145,11790.1568
2005-03-11 14:15:00,59.28,59.28,59.24,59.26,6057.328285559762,36.2206,36.2206,36.1962,36.2084,6057.3283
2005-03-11 14:20:00,59.25,59.28,59.25,59.28,7571.660356949702,36.2023,36.2206,36.2023,36.2206,7571.6604
2005-03-11 14:25:00,59.28,59.3,59.23,59.26,10167.658193618172,36.2206,36.2328,36.1901,36.2084,10167.6582
2005-03-11 14:30:00,59.26,59.29,59.26,59.27,5840.995132504056,36.2084,36.2267,36.2084,36.2145,5840.9951
2005-03-11 14:35:00,59.28,59.28,59.25,59.26,8220.65981611682,36.2206,36.2206,36.2023,36.2084,8220.6598
2005-03-11 14:40:00,59.26,59.26,59.16,59.16,18280.15143320714,36.2084,36.2084,36.1473,36.1473,18280.1514
2005-03-11 14:45:00,59.14,59.17,59.06,59.07,6165.494862087615,36.1351,36.1534,36.0862,36.0923,6165.4949
2005-03-11 14:50:00,59.08,59.12,58.98,59.08,20551.64954029205,36.0984,36.1229,36.0373,36.0984,20551.6495
2005-03-11 14:55:00,59.04,59.05,59.0,59.05,11249.3239588967,36.074,36.0801,36.0495,36.0801,11249.324
2005-03-11 15:00:00,59.05,59.05,58.91,58.91,17414.818820984314,36.0801,36.0801,35.9946,35.9946,17414.8188
2005-03-11 15:05:00,58.89,58.99,58.89,58.96,8977.82585181179,35.9823,36.0434,35.9823,36.0251,8977.8259
2005-03-11 15:10:00,58.96,59.05,58.96,59.04,8220.65981611682,36.0251,36.0801,36.0251,36.074,8220.6598
2005-03-11 15:15:00,59.01,59.08,58.98,58.98,7571.660356949702,36.0557,36.0984,36.0373,36.0373,7571.6604
2005-03-11 15:20:00,58.98,59.0,58.94,58.95,7355.327203893997,36.0373,36.0495,36.0129,36.019,7355.3272
2005-03-11 15:25:00,58.96,59.03,58.96,59.01,12222.823147647376,36.0251,36.0679,36.0251,36.0557,12222.8231
2005-03-11 15:30:00,59.01,59.02,58.99,59.0,8004.326663061114,36.0557,36.0618,36.0434,36.0495,8004.3267
2005-03-11 15:35:00,59.0,59.02,58.96,58.97,8436.992969172525,36.0495,36.0618,36.0251,36.0312,8436.993
2005-03-11 15:40:00,58.98,58.99,58.96,58.96,14494.321254732287,36.0373,36.0434,36.0251,36.0251,14494.3213
2005-03-11 15:45:00,58.96,58.97,58.91,58.96,21308.81557598702,36.0251,36.0312,35.9946,36.0251,21308.8156
2005-03-11 15:50:00,58.96,58.97,58.95,58.95,11032.990805840996,36.0251,36.0312,36.019,36.019,11032.9908
2005-03-11 15:55:00,58.95,58.98,58.89,58.9,32233.63980530016,36.019,36.0373,35.9823,35.9884,32233.6398
2005-03-14 09:30:00,59.11,59.19,59.09,59.13,33098.972417522986,36.1168,36.1656,36.1045,36.129,33098.9724
2005-03-14 09:35:00,59.22,59.65,59.18,59.58,16333.153055705789,36.184,36.4467,36.1595,36.4039,16333.1531
2005-03-14 09:40:00,59.58,59.7,59.58,59.68,15359.65386695511,36.4039,36.4773,36.4039,36.465,15359.6539
2005-03-14 09:45:00,59.69,59.69,59.52,59.52,13628.988642509465,36.4711,36.4711,36.3673,36.3673,13628.9886
2005-03-14 09:50:00,59.53,59.8,59.52,59.63,14277.98810167658,36.3734,36.5384,36.3673,36.4345,14277.9881
2005-03-14 09:55:00,59.69,59.71,59.46,59.46,17414.818820984314,36.4711,36.4834,36.3306,36.3306,17414.8188
2005-03-14 10:00:00,59.47,59.53,59.36,59.53,25959.97836668469,36.3367,36.3734,36.2695,36.3734,25959.9784
2005-03-14 10:05:00,59.54,59.55,59.49,59.52,16657.652785289345,36.3795,36.3856,36.3489,36.3673,16657.6528
2005-03-14 10:10:00,59.53,59.54,59.46,59.46,14926.9875608437,36.3734,36.3795,36.3306,36.3306,14926.9876
2005-03-14 10:15:00,59.45,59.49,59.44,59.49,14710.654407787992,36.3245,36.3489,36.3184,36.3489,14710.6544
2005-03-14 10:20:00,59.54,59.56,59.51,59.51,8328.826392644673,36.3795,36.3917,36.3612,36.3612,8328.8264
2005-03-14 10:25:00,59.5,59.58,59.49,59.56,10492.15792320173,36.355,36.4039,36.3489,36.3917,10492.1579
2005-03-14 10:30:00,59.56,59.75,59.56,59.68,14710.654407787992,36.3917,36.5078,36.3917,36.465,14710.6544
2005-03-14 10:35:00,59.65,59.69,59.65,59.65,4975.662520281233,36.4467,36.4711,36.4467,36.4467,4975.6625
2005-03-14 10:40:00,59.64,59.65,59.6,59.6,6706.327744726879,36.4406,36.4467,36.4162,36.4162,6706.3277
2005-03-14 10:45:00,59.57,59.63,59.55,59.6,5191.995673336939,36.3978,36.4345,36.3856,36.4162,5191.9957
2005-03-14 10:50:00,59.6,59.6,59.57,59.59,5408.328826392644,36.4162,36.4162,36.3978,36.41,5408.3288
2005-03-14 10:55:00,59.58,59.63,59.57,59.57,10167.658193618172,36.4039,36.4345,36.3978,36.3978,10167.6582
2005-03-14 11:00:00,59.57,59.69,59.57,59.57,12006.489994591671,36.3978,36.4711,36.3978,36.3978,12006.49
2005-03-14 11:05:00,59.56,59.56,59.47,59.47,8653.32612222823,36.3917,36.3917,36.3367,36.3367,8653.3261
2005-03-14 11:10:00,59.46,59.48,59.42,59.42,11573.82368848026,36.3306,36.3428,36.3062,36.3062,11573.8237
2005-03-14 11:15:00,59.41,59.43,59.4,59.41,36992.969172525685,36.3001,36.3123,36.2939,36.3001,36992.9692
2005-03-14 11:20:00,59.41,59.43,59.34,59.38,19145.484045429963,36.3001,36.3123,36.2573,36.2817,19145.484
2005-03-14 11:25:00,59.37,59.37,59.27,59.27,7138.994050838291,36.2756,36.2756,36.2145,36.2145,7138.9941
2005-03-14 11:30:00,59.25,59.3,59.21,59.3,8977.82585181179,36.2023,36.2328,36.1779,36.2328,8977.8259
2005-03-14 11:35:00,59.26,59.33,59.26,59.27,6598.161168199026,36.2084,36.2512,36.2084,36.2145,6598.1612
2005-03-14 11:40:00,59.27,59.3,59.22,59.24,21849.648458626285,36.2145,36.2328,36.184,36.1962,21849.6485
2005-03-14 11:45:00,59.22,59.26,59.2,59.21,6489.994591671173,36.184,36.2084,36.1717,36.1779,6489.9946
2005-03-14 11:50:00,59.21,59.26,59.17,59.17,9302.32558139535,36.1779,36.2084,36.1534,36.1534,9302.3256
2005-03-14 11:55:00,59.16,59.16,59.08,59.08,9085.992428339645,36.1473,36.1473,36.0984,36.0984,9085.9924
2005-03-14 12:00:00,59.09,59.09,59.08,59.08,11032.990805840996,36.1045,36.1045,36.0984,36.0984,11032.9908
2005-03-14 12:05:00,59.08,59.11,59.07,59.08,16549.486208761493,36.0984,36.1168,36.0923,36.0984,16549.4862
2005-03-14 12:10:00,59.08,59.11,59.08,59.09,21092.48242293132,36.0984,36.1168,36.0984,36.1045,21092.4824
2005-03-14 12:15:00,59.08,59.1,59.08,59.08,8869.659275283937,36.0984,36.1106,36.0984,36.0984,8869.6593
2005-03-14 12:20:00,59.08,59.11,59.08,59.1,8004.326663061114,36.0984,36.1168,36.0984,36.1106,8004.3267
2005-03-14 12:25:00,59.1,59.1,59.07,59.07,15900.486749594374,36.1106,36.1106,36.0923,36.0923,15900.4867
2005-03-14 12:30:00,59.07,59.08,59.06,59.08,7787.993510005408,36.0923,36.0984,36.0862,36.0984,7787.9935
2005-03-14 12:35:00,59.08,59.08,59.01,59.02,6814.494321254732,36.0984,36.0984,36.0557,36.0618,6814.4943
2005-03-14 12:40:00,59.02,59.08,59.01,59.05,10383.991346673878,36.0618,36.0984,36.0557,36.0801,10383.9913
2005-03-14 12:45:00,59.05,59.05,59.0,59.0,10600.324499729582,36.0801,36.0801,36.0495,36.0495,10600.3245
2005-03-14 12:50:00,58.98,59.02,58.98,59.01,21633.315305570577,36.0373,36.0618,36.0373,36.0557,21633.3153
2005-03-14 12:55:00,59.01,59.01,58.96,58.96,8112.493239588966,36.0557,36.0557,36.0251,36.0251,8112.4932
2005-03-14 13:00:00,58.96,59.01,58.96,58.99,6922.660897782585,36.0251,36.0557,36.0251,36.0434,6922.6609
2005-03-14 13:05:00,59.0,59.01,58.99,59.0,5949.161709031909,36.0495,36.0557,36.0434,36.0495,5949.1617
2005-03-14 13:10:00,59.01,59.01,58.99,59.0,12547.322877230936,36.0557,36.0557,36.0434,36.0495,12547.3229
2005-03-14 13:15:00,59.01,59.06,59.0,59.03,23472.14710654408,36.0557,36.0862,36.0495,36.0679,23472.1471
2005-03-14 13:20:00,59.03,59.03,58.94,58.95,10059.491617090318,36.0679,36.0679,36.0129,36.019,10059.4916
2005-03-14 13:25:00,58.94,58.94,58.82,58.83,5300.162249864791,36.0129,36.0129,35.9396,35.9457,5300.1622
2005-03-14 13:30:00,58.83,58.84,58.82,58.82,8545.159545700379,35.9457,35.9518,35.9396,35.9396,8545.1595
2005-03-14 13:35:00,58.81,58.86,58.78,58.82,17198.48566792861,35.9335,35.964,35.9151,35.9396,17198.4857
2005-03-14 13:40:00,58.83,58.83,58.8,58.8,7355.327203893997,35.9457,35.9457,35.9273,35.9273,7355.3272
2005-03-14 13:45:00,58.81,58.83,58.81,58.83,2595.997836668469,35.9335,35.9457,35.9335,35.9457,2595.9978
2005-03-14 13:50:00,58.84,58.84,58.82,58.83,3569.4970254191453,35.9518,35.9518,35.9396,35.9457,3569.497
2005-03-14 13:55:00,58.83,58.85,58.79,58.85,4651.162790697675,35.9457,35.9579,35.9212,35.9579,4651.1628
2005-03-14 14:00:00,58.85,58.9,58.85,58.9,4542.9962141698215,35.9579,35.9884,35.9579,35.9884,4542.9962
2005-03-14 14:05:00,58.9,58.96,58.9,58.96,7896.160086533261,35.9884,36.0251,35.9884,36.0251,7896.1601
2005-03-14 14:10:00,58.96,58.96,58.92,58.93,12763.656030286642,36.0251,36.0251,36.0007,36.0068,12763.656
2005-03-14 14:15:00,58.93,58.94,58.92,58.94,7138.994050838291,36.0068,36.0129,36.0007,36.0129,7138.9941
2005-03-14 14:20:00,58.94,58.97,58.91,58.91,8112.493239588966,36.0129,36.0312,35.9946,35.9946,8112.4932
2005-03-14 14:25:00,58.9,58.9,58.86,58.87,5840.995132504056,35.9884,35.9884,35.964,35.9701,5840.9951
2005-03-14 14:30:00,58.87,58.87,58.76,58.76,7247.160627366144,35.9701,35.9701,35.9029,35.9029,7247.1606
2005-03-14 14:35:00,58.76,58.86,58.73,58.8,20551.64954029205,35.9029,35.964,35.8846,35.9273,20551.6495
2005-03-14 14:40:00,58.8,58.8,58.79,58.8,5300.162249864791,35.9273,35.9273,35.9212,35.9273,5300.1622
2005-03-14 14:45:00,58.8,58.89,58.79,58.84,9626.825310978908,35.9273,35.9823,35.9212,35.9518,9626.8253
2005-03-14 14:50:00,58.86,58.89,58.85,58.86,6165.494862087615,35.964,35.9823,35.9579,35.964,6165.4949
2005-03-14 14:55:00,58.86,58.9,58.85,58.89,11141.157382368849,35.964,35.9884,35.9579,35.9823,11141.1574
2005-03-14 15:00:00,58.89,58.98,58.89,58.98,19794.48350459708,35.9823,36.0373,35.9823,36.0373,19794.4835
2005-03-14 15:05:00,58.99,59.03,58.99,59.02,12330.98972417523,36.0434,36.0679,36.0434,36.0618,12330.9897
2005-03-14 15:10:00,59.01,59.02,58.96,58.97,12871.822606814494,36.0557,36.0618,36.0251,36.0312,12871.8226
2005-03-14 15:15:00,58.97,58.97,58.96,58.96,18063.81828015144,36.0312,36.0312,36.0251,36.0251,18063.8183
2005-03-14 15:20:00,58.97,59.0,58.96,59.0,12114.656571119524,36.0312,36.0495,36.0251,36.0495,12114.6566
2005-03-14 15:25:00,59.04,59.09,58.94,59.02,29204.97566252028,36.074,36.1045,36.0129,36.0618,29204.9757
2005-03-14 15:30:00,59.08,59.17,59.08,59.15,12655.489453758788,36.0984,36.1534,36.0984,36.1412,12655.4895
2005-03-14 15:35:00,59.15,59.24,59.14,59.24,10167.658193618172,36.1412,36.1962,36.1351,36.1962,10167.6582
2005-03-14 15:40:00,59.27,59.27,59.21,59.24,13737.155219037317,36.2145,36.2145,36.1779,36.1962,13737.1552
2005-03-14 15:45:00,59.24,59.39,59.16,59.18,26500.81124932396,36.1962,36.2878,36.1473,36.1595,26500.8112
2005-03-14 15:50:00,59.19,59.2,59.15,59.19,17631.15197404002,36.1656,36.1717,36.1412,36.1656,17631.152
2005-03-14 15:55:00,59.2,59.32,59.19,59.32,34180.638182801515,36.1717,36.2451,36.1656,36.2451,34180.6382
2005-03-15 09:30:00,59.36,59.37,59.26,59.34,21741.48188209843,36.2695,36.2756,36.2084,36.2573,21741.4819
2005-03-15 09:35:00,59.33,59.33,59.03,59.14,13628.988642509465,36.2512,36.2512,36.0679,36.1351,13628.9886
2005-03-15 09:40:00,59.14,59.31,59.13,59.19,19469.98377501352,36.1351,36.239,36.129,36.1656,19469.9838
2005-03-15 09:45:00,59.16,59.2,59.16,59.2,25527.312060573284,36.1473,36.1717,36.1473,36.1717,25527.3121
2005-03-15 09:50:00,59.19,59.19,59.07,59.08,11357.490535424551,36.1656,36.1656,36.0923,36.0984,11357.4905
2005-03-15 09:55:00,59.08,59.16,59.07,59.13,7030.8274743104375,36.0984,36.1473,36.0923,36.129,7030.8275
2005-03-15 10:00:00,59.13,59.15,58.96,58.98,18063.81828015144,36.129,36.1412,36.0251,36.0373,18063.8183
2005-03-15 10:05:00,58.98,59.07,58.94,59.06,6922.660897782585,36.0373,36.0923,36.0129,36.0862,6922.6609
2005-03-15 10:10:00,59.08,59.15,59.02,59.09,5191.995673336939,36.0984,36.1412,36.0618,36.1045,5191.9957
2005-03-15 10:15:00,59.09,59.11,59.06,59.08,7355.327203893997,36.1045,36.1168,36.0862,36.0984,7355.3272
2005-03-15 10:20:00,59.08,59.15,59.08,59.15,7787.993510005408,36.0984,36.1412,36.0984,36.1412,7787.9935
2005-03-15 10:25:00,59.13,59.21,59.09,59.18,7787.993510005408,36.129,36.1779,36.1045,36.1595,7787.9935
2005-03-15 10:30:00,59.17,59.24,59.16,59.16,7138.994050838291,36.1534,36.1962,36.1473,36.1473,7138.9941
2005-03-15 10:35:00,59.15,59.15,59.1,59.13,3353.16387236344,36.1412,36.1412,36.1106,36.129,3353.1639
2005-03-15 10:40:00,59.15,59.17,59.1,59.17,8653.32612222823,36.1412,36.1534,36.1106,36.1534,8653.3261
2005-03-15 10:45:00,59.17,59.27,59.14,59.27,6489.994591671173,36.1534,36.2145,36.1351,36.2145,6489.9946
2005-03-15 10:50:00,59.28,59.28,59.23,59.27,3461.3304488912927,36.2206,36.2206,36.1901,36.2145,3461.3304
2005-03-15 10:55:00,59.27,59.35,59.27,59.33,4759.329367225527,36.2145,36.2634,36.2145,36.2512,4759.3294
2005-03-15 11:00:00,59.35,59.39,59.35,59.37,2920.497566252028,36.2634,36.2878,36.2634,36.2756,2920.4976
2005-03-15 11:05:00,59.37,59.37,59.34,59.34,2271.4981070849108,36.2756,36.2756,36.2573,36.2573,2271.4981
2005-03-15 11:10:00,59.32,59.38,59.31,59.38,3136.830719307734,36.2451,36.2817,36.239,36.2817,3136.8307
2005-03-15 11:15:00,59.38,59.4,59.37,59.37,1838.8318009734992,36.2817,36.2939,36.2756,36.2756,1838.8318
2005-03-15 11:20:00,59.35,59.38,59.31,59.31,4002.163331530557,36.2634,36.2817,36.239,36.239,4002.1633
2005-03-15 11:25:00,59.32,59.32,59.28,59.28,1081.6657652785289,36.2451,36.2451,36.2206,36.2206,1081.6658
2005-03-15 11:30:00,59.28,59.28,59.23,59.25,5840.995132504056,36.2206,36.2206,36.1901,36.2023,5840.9951
2005-03-15 11:35:00,59.26,59.28,58.97,58.97,16008.653326122228,36.2084,36.2206,36.0312,36.0312,16008.6533
2005-03-15 11:40:00,58.97,58.98,58.84,58.93,15143.320713899404,36.0312,36.0373,35.9518,36.0068,15143.3207
2005-03-15 11:45:00,58.92,58.92,58.81,58.9,5840.995132504056,36.0007,36.0007,35.9335,35.9884,5840.9951
2005-03-15 11:50:00,58.89,58.94,58.87,58.94,4434.8296376419685,35.9823,36.0129,35.9701,36.0129,4434.8296
2005-03-15 11:55:00,58.94,59.02,58.88,58.98,8869.659275283937,36.0129,36.0618,35.9762,36.0373,8869.6593
2005-03-15 12:00:00,58.97,58.97,58.89,58.96,9626.825310978908,36.0312,36.0312,35.9823,36.0251,9626.8253
2005-03-15 12:05:00,58.98,59.02,58.88,58.95,4434.8296376419685,36.0373,36.0618,35.9762,36.019,4434.8296
2005-03-15 12:10:00,58.91,58.96,58.82,58.95,7787.993510005408,35.9946,36.0251,35.9396,36.019,7787.9935
2005-03-15 12:15:00,58.94,58.99,58.94,58.98,2920.497566252028,36.0129,36.0434,36.0129,36.0373,2920.4976
2005-03-15 12:20:00,58.97,58.98,58.96,58.97,1081.6657652785289,36.0312,36.0373,36.0251,36.0312,1081.6658
2005-03-15 12:25:00,58.97,59.01,58.97,59.01,2379.6646836127634,36.0312,36.0557,36.0312,36.0557,2379.6647
2005-03-15 12:30:00,59.0,59.03,58.96,58.96,2271.4981070849108,36.0495,36.0679,36.0251,36.0251,2271.4981
2005-03-15 12:35:00,58.96,58.99,58.94,58.98,5083.829096809086,36.0251,36.0434,36.0129,36.0373,5083.8291
2005-03-15 12:40:00,58.98,59.0,58.91,58.94,3244.9972958355866,36.0373,36.0495,35.9946,36.0129,3244.9973
2005-03-15 12:45:00,58.95,59.09,58.95,59.08,5624.66197944835,36.019,36.1045,36.019,36.0984,5624.662
2005-03-15 12:50:00,59.08,59.08,59.02,59.05,3028.664142779881,36.0984,36.0984,36.0618,36.0801,3028.6641
2005-03-15 12:55:00,59.04,59.04,58.95,59.0,4542.9962141698215,36.074,36.074,36.019,36.0495,4542.9962
2005-03-15 13:00:00,59.02,59.02,58.96,58.97,3461.3304488912927,36.0618,36.0618,36.0251,36.0312,3461.3304
2005-03-15 13:05:00,59.0,59.03,58.97,58.97,2704.164413196322,36.0495,36.0679,36.0312,36.0312,2704.1644
2005-03-15 13:10:00,58.96,58.97,58.89,58.94,2920.497566252028,36.0251,36.0312,35.9823,36.0129,2920.4976
2005-03-15 13:15:00,58.96,58.96,58.89,58.89,5191.995673336939,36.0251,36.0251,35.9823,35.9823,5191.9957
2005-03-15 13:20:00,58.88,58.88,58.84,58.85,11249.3239588967,35.9762,35.9762,35.9518,35.9579,11249.324
2005-03-15 13:25:00,58.85,58.86,58.83,58.85,14061.654948620877,35.9579,35.964,35.9457,35.9579,14061.6549
2005-03-15 13:30:00,58.84,58.85,58.73,58.74,6922.660897782585,35.9518,35.9579,35.8846,35.8907,6922.6609
2005-03-15 13:35:00,58.74,58.78,58.72,58.72,4651.162790697675,35.8907,35.9151,35.8785,35.8785,4651.1628
2005-03-15 13:40:00,58.71,58.71,58.66,58.68,7787.993510005408,35.8724,35.8724,35.8418,35.854,7787.9935
2005-03-15 13:45:00,58.68,58.71,58.64,58.71,6489.994591671173,35.854,35.8724,35.8296,35.8724,6489.9946
2005-03-15 13:50:00,58.71,58.73,58.65,58.66,5191.995673336939,35.8724,35.8846,35.8357,35.8418,5191.9957
2005-03-15 13:55:00,58.66,58.76,58.66,58.76,9085.992428339645,35.8418,35.9029,35.8418,35.9029,9085.9924
2005-03-15 14:00:00,58.76,58.89,58.76,58.86,5191.995673336939,35.9029,35.9823,35.9029,35.964,5191.9957
2005-03-15 14:05:00,58.84,58.84,58.8,58.82,6706.327744726879,35.9518,35.9518,35.9273,35.9396,6706.3277
2005-03-15 14:10:00,58.83,58.83,58.72,58.74,8112.493239588966,35.9457,35.9457,35.8785,35.8907,8112.4932
2005-03-15 14:15:00,58.75,58.75,58.66,58.66,4975.662520281233,35.8968,35.8968,35.8418,35.8418,4975.6625
2005-03-15 14:20:00,58.67,58.7,58.65,58.69,4867.49594375338,35.8479,35.8662,35.8357,35.8601,4867.4959
2005-03-15 14:25:00,58.69,58.71,58.66,58.67,8761.492698756085,35.8601,35.8724,35.8418,35.8479,8761.4927
2005-03-15 14:30:00,58.66,58.69,58.59,58.65,9734.99188750676,35.8418,35.8601,35.799,35.8357,9734.9919
2005-03-15 14:35:00,58.65,58.7,58.61,58.7,9194.159004867495,35.8357,35.8662,35.8113,35.8662,9194.159
2005-03-15 14:40:00,58.69,58.75,58.69,58.72,4434.8296376419685,35.8601,35.8968,35.8601,35.8785,4434.8296
2005-03-15 14:45:00,58.72,58.74,58.71,58.74,14169.821525148727,35.8785,35.8907,35.8724,35.8907,14169.8215
2005-03-15 14:50:00,58.78,58.8,58.75,58.79,5408.328826392644,35.9151,35.9273,35.8968,35.9212,5408.3288
2005-03-15 14:55:00,58.79,58.9,58.77,58.77,13520.82206598161,35.9212,35.9884,35.909,35.909,13520.8221
2005-03-15 15:00:00,58.77,58.81,58.75,58.76,7787.993510005408,35.909,35.9335,35.8968,35.9029,7787.9935
2005-03-15 15:05:00,58.75,58.8,58.74,58.79,5083.829096809086,35.8968,35.9273,35.8907,35.9212,5083.8291
2005-03-15 15:10:00,58.78,58.78,58.7,58.75,5624.66197944835,35.9151,35.9151,35.8662,35.8968,5624.662
2005-03-15 15:15:00,58.76,58.79,58.7,58.75,6706.327744726879,35.9029,35.9212,35.8662,35.8968,6706.3277
2005-03-15 15:20:00,58.76,58.76,58.74,58.74,2271.4981070849108,35.9029,35.9029,35.8907,35.8907,2271.4981
2005-03-15 15:25:00,58.75,58.82,58.75,58.78,8112.493239588966,35.8968,35.9396,35.8968,35.9151,8112.4932
2005-03-15 15:30:00,58.78,58.82,58.78,58.81,12222.823147647376,35.9151,35.9396,35.9151,35.9335,12222.8231
2005-03-15 15:35:00,58.81,58.82,58.8,58.81,7896.160086533261,35.9335,35.9396,35.9273,35.9335,7896.1601
2005-03-15 15:40:00,58.79,58.81,58.79,58.81,4759.329367225527,35.9212,35.9335,35.9212,35.9335,4759.3294
2005-03-15 15:45:00,58.81,58.84,58.79,58.8,5949.161709031909,35.9335,35.9518,35.9212,35.9273,5949.1617
2005-03-15 15:50:00,58.8,58.81,58.79,58.81,11898.323418063816,35.9273,35.9335,35.9212,35.9335,11898.3234
2005-03-15 15:55:00,58.81,58.82,58.74,58.74,9085.992428339645,35.9335,35.9396,35.8907,35.8907,9085.9924
2005-03-16 09:30:00,58.67,58.67,58.57,58.57,4110.32990805841,35.8479,35.8479,35.7868,35.7868,4110.3299
2005-03-16 09:35:00,58.58,58.58,58.31,58.33,8761.492698756085,35.7929,35.7929,35.6279,35.6402,8761.4927
2005-03-16 09:40:00,58.34,58.43,58.1,58.24,12655.489453758788,35.6463,35.7013,35.4996,35.5852,12655.4895
2005-03-16 09:45:00,58.25,58.38,58.24,58.34,22714.981070849102,35.5913,35.6707,35.5852,35.6463,22714.9811
2005-03-16 09:50:00,58.35,58.66,58.35,58.53,8653.32612222823,35.6524,35.8418,35.6524,35.7624,8653.3261
2005-03-16 09:55:00,58.53,58.53,58.13,58.32,6273.661438615468,35.7624,35.7624,35.518,35.6341,6273.6614
2005-03-16 10:00:00,58.31,58.35,58.27,58.33,4110.32990805841,35.6279,35.6524,35.6035,35.6402,4110.3299
2005-03-16 10:05:00,58.32,58.33,58.28,58.29,6489.994591671173,35.6341,35.6402,35.6096,35.6157,6489.9946
2005-03-16 10:10:00,58.3,58.38,58.3,58.37,10275.824770146024,35.6218,35.6707,35.6218,35.6646,10275.8248
2005-03-16 10:15:00,58.37,58.45,58.37,58.44,16116.81990265008,35.6646,35.7135,35.6646,35.7074,16116.8199
2005-03-16 10:20:00,58.44,58.51,58.35,58.4,37641.968631692806,35.7074,35.7502,35.6524,35.6829,37641.9686
2005-03-16 10:25:00,58.4,58.47,58.39,58.45,23363.980530016222,35.6829,35.7257,35.6768,35.7135,23363.9805
2005-03-16 10:30:00,58.45,58.45,58.28,58.28,24337.4797187669,35.7135,35.7135,35.6096,35.6096,24337.4797
2005-03-16 10:35:00,58.27,58.31,58.23,58.26,49107.625743645214,35.6035,35.6279,35.5791,35.5974,49107.6257
2005-03-16 10:40:00,58.26,58.3,58.22,58.23,49972.95835586804,35.5974,35.6218,35.573,35.5791,49972.9584
2005-03-16 10:45:00,58.2,58.21,58.11,58.17,52028.12330989724,35.5607,35.5668,35.5057,35.5424,52028.1233
2005-03-16 10:50:00,58.16,58.27,58.14,58.25,45105.462412114655,35.5363,35.6035,35.5241,35.5913,45105.4624
2005-03-16 10:55:00,58.25,58.27,58.2,58.21,29745.808545159543,35.5913,35.6035,35.5607,35.5668,29745.8085
2005-03-16 11:00:00,58.21,58.21,58.1,58.11,20876.14926987561,35.5668,35.5668,35.4996,35.5057,20876.1493
2005-03-16 11:05:00,58.1,58.12,58.02,58.02,17955.65170362358,35.4996,35.5119,35.4508,35.4508,17955.6517
2005-03-16 11:10:00,58.03,58.08,58.01,58.07,12006.489994591671,35.4569,35.4874,35.4446,35.4813,12006.49
2005-03-16 11:15:00,58.07,58.08,58.03,58.04,12763.656030286642,35.4813,35.4874,35.4569,35.463,12763.656
2005-03-16 11:20:00,58.04,58.1,58.04,58.04,21957.815035154137,35.463,35.4996,35.463,35.463,21957.815
2005-03-16 11:25:00,58.04,58.19,58.04,58.19,8977.82585181179,35.463,35.5546,35.463,35.5546,8977.8259
2005-03-16 11:30:00,58.19,58.23,58.19,58.23,10167.658193618172,35.5546,35.5791,35.5546,35.5791,10167.6582
2005-03-16 11:35:00,58.24,58.37,58.24,58.37,14061.654948620877,35.5852,35.6646,35.5852,35.6646,14061.6549
2005-03-16 11:40:00,58.38,58.38,58.33,58.34,16116.81990265008,35.6707,35.6707,35.6402,35.6463,16116.8199
2005-03-16 11:45:00,58.33,58.39,58.33,58.37,8761.492698756085,35.6402,35.6768,35.6402,35.6646,8761.4927
2005-03-16 11:50:00,58.37,58.41,58.37,58.38,6706.327744726879,35.6646,35.689,35.6646,35.6707,6706.3277
2005-03-16 11:55:00,58.39,58.43,58.36,58.42,8220.65981611682,35.6768,35.7013,35.6585,35.6952,8220.6598
2005-03-16 12:00:00,58.43,58.49,58.43,58.49,5949.161709031909,35.7013,35.7379,35.7013,35.7379,5949.1617
2005-03-16 12:05:00,58.49,58.53,58.48,58.53,9626.825310978908,35.7379,35.7624,35.7318,35.7624,9626.8253
2005-03-16 12:10:00,58.52,58.52,58.47,58.48,6273.661438615468,35.7563,35.7563,35.7257,35.7318,6273.6614
2005-03-16 12:15:00,58.47,58.48,58.43,58.47,8220.65981611682,35.7257,35.7318,35.7013,35.7257,8220.6598
2005-03-16 12:20:00,58.46,58.47,58.33,58.36,12979.989183342346,35.7196,35.7257,35.6402,35.6585,12979.9892
2005-03-16 12:25:00,58.35,58.41,58.35,58.4,6814.494321254732,35.6524,35.689,35.6524,35.6829,6814.4943
2005-03-16 12:30:00,58.41,58.41,58.36,58.38,12871.822606814494,35.689,35.689,35.6585,35.6707,12871.8226
2005-03-16 12:35:00,58.4,58.47,58.39,58.47,5516.495402920497,35.6829,35.7257,35.6768,35.7257,5516.4954
2005-03-16 12:40:00,58.47,58.47,58.46,58.47,5191.995673336939,35.7257,35.7257,35.7196,35.7257,5191.9957
2005-03-16 12:45:00,58.47,58.47,58.47,58.47,5949.161709031909,35.7257,35.7257,35.7257,35.7257,5949.1617
2005-03-16 12:50:00,58.47,58.47,58.45,58.47,5516.495402920497,35.7257,35.7257,35.7135,35.7257,5516.4954
2005-03-16 12:55:00,58.47,58.47,58.46,58.47,6273.661438615468,35.7257,35.7257,35.7196,35.7257,6273.6614
2005-03-16 13:00:00,58.47,58.56,58.35,58.53,26392.644672796105,35.7257,35.7807,35.6524,35.7624,26392.6447
2005-03-16 13:05:00,58.53,58.55,58.5,58.5,12439.156300703082,35.7624,35.7746,35.744,35.744,12439.1563
2005-03-16 13:10:00,58.49,58.5,58.47,58.5,6706.327744726879,35.7379,35.744,35.7257,35.744,6706.3277
2005-03-16 13:15:00,58.49,58.5,58.46,58.46,4218.496484586262,35.7379,35.744,35.7196,35.7196,4218.4965
2005-03-16 13:20:00,58.47,58.48,58.47,58.47,4434.8296376419685,35.7257,35.7318,35.7257,35.7257,4434.8296
2005-03-16 13:25:00,58.47,58.47,58.39,58.4,4867.49594375338,35.7257,35.7257,35.6768,35.6829,4867.4959
2005-03-16 13:30:00,58.38,58.38,58.35,58.38,10492.15792320173,35.6707,35.6707,35.6524,35.6707,10492.1579
2005-03-16 13:35:00,58.37,58.39,58.35,58.37,9410.4921579232,35.6646,35.6768,35.6524,35.6646,9410.4922
2005-03-16 13:40:00,58.36,58.37,58.36,58.37,3677.6636019469984,35.6585,35.6646,35.6585,35.6646,3677.6636
2005-03-16 13:45:00,58.37,58.45,58.37,58.44,11249.3239588967,35.6646,35.7135,35.6646,35.7074,11249.324
2005-03-16 13:50:00,58.45,58.46,58.41,58.41,10600.324499729582,35.7135,35.7196,35.689,35.689,10600.3245
2005-03-16 13:55:00,58.41,58.41,58.39,58.4,18063.81828015144,35.689,35.689,35.6768,35.6829,18063.8183
2005-03-16 14:00:00,58.38,58.38,58.29,58.29,8220.65981611682,35.6707,35.6707,35.6157,35.6157,8220.6598
2005-03-16 14:05:00,58.3,58.32,58.29,58.32,6381.828015143321,35.6218,35.6341,35.6157,35.6341,6381.828
2005-03-16 14:10:00,58.33,58.35,58.3,58.31,10275.824770146024,35.6402,35.6524,35.6218,35.6279,10275.8248
2005-03-16 14:15:00,58.31,58.32,58.27,58.29,12222.823147647376,35.6279,35.6341,35.6035,35.6157,12222.8231
2005-03-16 14:20:00,58.29,58.33,58.25,58.26,10816.657652785289,35.6157,35.6402,35.5913,35.5974,10816.6577
2005-03-16 14:25:00,58.23,58.31,58.23,58.31,16008.653326122228,35.5791,35.6279,35.5791,35.6279,16008.6533
2005-03-16 14:30:00,58.29,58.32,58.25,58.29,15143.320713899404,35.6157,35.6341,35.5913,35.6157,15143.3207
2005-03-16 14:35:00,58.3,58.3,58.24,58.24,27690.64359113034,35.6218,35.6218,35.5852,35.5852,27690.6436
2005-03-16 14:40:00,58.24,58.32,58.24,58.25,32990.80584099513,35.5852,35.6341,35.5852,35.5913,32990.8058
2005-03-16 14:45:00,58.25,58.3,58.25,58.26,10816.657652785289,35.5913,35.6218,35.5913,35.5974,10816.6577
2005-03-16 14:50:00,58.27,58.28,58.22,58.25,69118.442401298,35.6035,35.6096,35.573,35.5913,69118.4424
2005-03-16 14:55:00,58.25,58.25,58.22,58.23,13845.32179556517,35.5913,35.5913,35.573,35.5791,13845.3218
2005-03-16 15:00:00,58.23,58.23,58.17,58.18,16765.819361817197,35.5791,35.5791,35.5424,35.5485,16765.8194
2005-03-16 15:05:00,58.18,58.22,58.15,58.22,17198.48566792861,35.5485,35.573,35.5302,35.573,17198.4857
2005-03-16 15:10:00,58.22,58.22,58.14,58.16,9518.658734451054,35.573,35.573,35.5241,35.5363,9518.6587
2005-03-16 15:15:00,58.16,58.16,58.09,58.09,5083.829096809086,35.5363,35.5363,35.4935,35.4935,5083.8291
2005-03-16 15:20:00,58.1,58.1,57.98,58.02,13304.488912925906,35.4996,35.4996,35.4263,35.4508,13304.4889
2005-03-16 15:25:00,58.01,58.04,58.01,58.04,10167.658193618172,35.4446,35.463,35.4446,35.463,10167.6582
2005-03-16 15:30:00,58.05,58.08,58.03,58.08,21525.148729042725,35.4691,35.4874,35.4569,35.4874,21525.1487
2005-03-16 15:35:00,58.1,58.2,58.09,58.19,19578.15035154137,35.4996,35.5607,35.4935,35.5546,19578.1504
2005-03-16 15:40:00,58.18,58.18,58.16,58.17,11573.82368848026,35.5485,35.5485,35.5363,35.5424,11573.8237
2005-03-16 15:45:00,58.18,58.18,58.12,58.13,24553.812871822607,35.5485,35.5485,35.5119,35.518,24553.8129
2005-03-16 15:50:00,58.12,58.13,58.1,58.11,20767.98269334776,35.5119,35.518,35.4996,35.5057,20767.9827
2005-03-16 15:55:00,58.11,58.23,58.11,58.21,36776.63601946998,35.5057,35.5791,35.5057,35.5668,36776.636
2005-03-17 09:30:00,58.2,58.2,58.11,58.14,23147.64737696052,35.5607,35.5607,35.5057,35.5241,23147.6474
2005-03-17 09:35:00,58.15,58.34,58.06,58.34,49648.45862628448,35.5302,35.6463,35.4752,35.6463,49648.4586
2005-03-17 09:40:00,58.32,58.35,57.97,58.06,17090.319091400757,35.6341,35.6524,35.4202,35.4752,17090.3191
2005-03-17 09:45:00,58.05,58.06,57.86,57.97,17631.15197404002,35.4691,35.4752,35.353,35.4202,17631.152
2005-03-17 09:50:00,57.99,58.0,57.97,57.97,13088.1557598702,35.4324,35.4385,35.4202,35.4202,13088.1558
2005-03-17 09:55:00,57.87,58.0,57.87,58.0,15684.153596538668,35.3591,35.4385,35.3591,35.4385,15684.1536
2005-03-17 10:00:00,58.0,58.04,57.87,57.98,17090.319091400757,35.4385,35.463,35.3591,35.4263,17090.3191
2005-03-17 10:05:00,57.99,58.19,57.99,58.19,11465.657111952409,35.4324,35.5546,35.4324,35.5546,11465.6571
2005-03-17 10:10:00,58.19,58.19,58.02,58.02,10167.658193618172,35.5546,35.5546,35.4508,35.4508,10167.6582
2005-03-17 10:15:00,58.03,58.03,57.99,57.99,7247.160627366144,35.4569,35.4569,35.4324,35.4324,7247.1606
2005-03-17 10:20:00,57.99,58.17,57.92,58.17,21741.48188209843,35.4324,35.5424,35.3897,35.5424,21741.4819
2005-03-17 10:25:00,58.17,58.47,58.17,58.47,15467.820443482964,35.5424,35.7257,35.5424,35.7257,15467.8204
2005-03-17 10:30:00,58.47,58.47,58.27,58.27,8977.82585181179,35.7257,35.7257,35.6035,35.6035,8977.8259
2005-03-17 10:35:00,58.28,58.29,58.28,58.28,2595.997836668469,35.6096,35.6157,35.6096,35.6096,2595.9978
2005-03-17 10:40:00,58.25,58.28,58.18,58.22,12114.656571119524,35.5913,35.6096,35.5485,35.573,12114.6566
2005-03-17 10:45:00,58.22,58.22,58.18,58.19,5191.995673336939,35.573,35.573,35.5485,35.5546,5191.9957
2005-03-17 10:50:00,58.2,58.28,58.2,58.26,21633.315305570577,35.5607,35.6096,35.5607,35.5974,21633.3153
2005-03-17 10:55:00,58.29,58.62,58.29,58.62,19794.48350459708,35.6157,35.8174,35.6157,35.8174,19794.4835
2005-03-17 11:00:00,58.62,58.69,58.57,58.58,13304.488912925906,35.8174,35.8601,35.7868,35.7929,13304.4889
2005-03-17 11:05:00,58.58,58.61,58.57,58.61,9626.825310978908,35.7929,35.8113,35.7868,35.8113,9626.8253
2005-03-17 11:10:00,58.61,58.76,58.61,58.71,16224.986479177933,35.8113,35.9029,35.8113,35.8724,16224.9865
2005-03-17 11:15:00,58.71,58.73,58.7,58.73,5300.162249864791,35.8724,35.8846,35.8662,35.8846,5300.1622
2005-03-17 11:20:00,58.73,58.73,58.7,58.72,5408.328826392644,35.8846,35.8846,35.8662,35.8785,5408.3288
2005-03-17 11:25:00,58.71,58.72,58.69,58.71,3028.664142779881,35.8724,35.8785,35.8601,35.8724,3028.6641
2005-03-17 11:30:00,58.71,58.72,58.69,58.69,3136.830719307734,35.8724,35.8785,35.8601,35.8601,3136.8307
2005-03-17 11:35:00,58.69,58.69,58.59,58.59,6165.494862087615,35.8601,35.8601,35.799,35.799,6165.4949
2005-03-17 11:40:00,58.59,58.6,58.55,58.55,7030.8274743104375,35.799,35.8051,35.7746,35.7746,7030.8275
2005-03-17 11:45:00,58.56,58.6,58.56,58.59,5949.161709031909,35.7807,35.8051,35.7807,35.799,5949.1617
2005-03-17 11:50:00,58.59,58.59,58.57,58.58,3677.6636019469984,35.799,35.799,35.7868,35.7929,3677.6636
2005-03-17 11:55:00,58.58,58.59,58.57,58.59,2379.6646836127634,35.7929,35.799,35.7868,35.799,2379.6647
2005-03-17 12:00:00,58.59,58.6,58.57,58.59,7030.8274743104375,35.799,35.8051,35.7868,35.799,7030.8275
2005-03-17 12:05:00,58.58,58.58,58.52,58.54,11465.657111952409,35.7929,35.7929,35.7563,35.7685,11465.6571
2005-03-17 12:10:00,58.54,58.56,58.53,58.55,2920.497566252028,35.7685,35.7807,35.7624,35.7746,2920.4976
2005-03-17 12:15:00,58.56,58.6,58.54,58.58,9843.158464034614,35.7807,35.8051,35.7685,35.7929,9843.1585
2005-03-17 12:20:00,58.59,58.66,58.59,58.66,6922.660897782585,35.799,35.8418,35.799,35.8418,6922.6609
2005-03-17 12:25:00,58.66,58.73,58.66,58.73,7138.994050838291,35.8418,35.8846,35.8418,35.8846,7138.9941
2005-03-17 12:30:00,58.75,58.94,58.74,58.94,19469.98377501352,35.8968,36.0129,35.8907,36.0129,19469.9838
2005-03-17 12:35:00,58.97,59.02,58.96,59.02,16224.986479177933,36.0312,36.0618,36.0251,36.0618,16224.9865
2005-03-17 12:40:00,59.02,59.03,59.01,59.01,9518.658734451054,36.0618,36.0679,36.0557,36.0557,9518.6587
2005-03-17 12:45:00,59.01,59.01,58.91,58.94,13088.1557598702,36.0557,36.0557,35.9946,36.0129,13088.1558
2005-03-17 12:50:00,58.94,59.09,58.93,59.06,18820.984315846403,36.0129,36.1045,36.0068,36.0862,18820.9843
2005-03-17 12:55:00,59.05,59.05,59.01,59.01,2704.164413196322,36.0801,36.0801,36.0557,36.0557,2704.1644
2005-03-17 13:00:00,59.01,59.01,58.99,58.99,11357.490535424551,36.0557,36.0557,36.0434,36.0434,11357.4905
2005-03-17 13:05:00,58.99,58.99,58.92,58.92,8112.493239588966,36.0434,36.0434,36.0007,36.0007,8112.4932
2005-03-17 13:10:00,58.92,58.93,58.91,58.93,13520.82206598161,36.0007,36.0068,35.9946,36.0068,13520.8221
2005-03-17 13:15:00,58.92,58.92,58.84,58.84,13737.155219037317,36.0007,36.0007,35.9518,35.9518,13737.1552
2005-03-17 13:20:00,58.84,58.85,58.83,58.85,10924.824229313142,35.9518,35.9579,35.9457,35.9579,10924.8242
2005-03-17 13:25:00,58.85,58.85,58.84,58.84,12006.489994591671,35.9579,35.9579,35.9518,35.9518,12006.49
2005-03-17 13:30:00,58.84,58.84,58.75,58.81,20443.4829637642,35.9518,35.9518,35.8968,35.9335,20443.483
2005-03-17 13:35:00,58.83,58.95,58.83,58.94,11141.157382368849,35.9457,36.019,35.9457,36.0129,11141.1574
2005-03-17 13:40:00,58.94,58.94,58.82,58.82,10383.991346673878,36.0129,36.0129,35.9396,35.9396,10383.9913
2005-03-17 13:45:00,58.82,58.83,58.71,58.71,11465.657111952409,35.9396,35.9457,35.8724,35.8724,11465.6571
2005-03-17 13:50:00,58.71,58.73,58.69,58.69,10275.824770146024,35.8724,35.8846,35.8601,35.8601,10275.8248
2005-03-17 13:55:00,58.67,58.68,58.55,58.57,14710.654407787992,35.8479,35.854,35.7746,35.7868,14710.6544
2005-03-17 14:00:00,58.55,58.57,58.52,58.52,6273.661438615468,35.7746,35.7868,35.7563,35.7563,6273.6614
2005-03-17 14:05:00,58.52,58.59,58.51,58.58,10816.657652785289,35.7563,35.799,35.7502,35.7929,10816.6577
2005-03-17 14:10:00,58.59,58.59,58.52,58.57,7355.327203893997,35.799,35.799,35.7563,35.7868,7355.3272
2005-03-17 14:15:00,58.57,58.65,58.56,58.63,10059.491617090318,35.7868,35.8357,35.7807,35.8235,10059.4916
2005-03-17 14:20:00,58.71,58.73,58.68,58.71,16224.986479177933,35.8724,35.8846,35.854,35.8724,16224.9865
2005-03-17 14:25:00,58.71,58.74,58.67,58.74,10708.491076257436,35.8724,35.8907,35.8479,35.8907,10708.4911
2005-03-17 14:30:00,58.74,58.8,58.73,58.73,11357.490535424551,35.8907,35.9273,35.8846,35.8846,11357.4905
2005-03-17 14:35:00,58.73,58.74,58.72,58.73,7247.160627366144,35.8846,35.8907,35.8785,35.8846,7247.1606
2005-03-17 14:40:00,58.73,58.78,58.72,58.75,15359.65386695511,35.8846,35.9151,35.8785,35.8968,15359.6539
2005-03-17 14:45:00,58.75,58.84,58.73,58.79,14386.154678204435,35.8968,35.9518,35.8846,35.9212,14386.1547
2005-03-17 14:50:00,58.79,58.8,58.73,58.75,4975.662520281233,35.9212,35.9273,35.8846,35.8968,4975.6625
2005-03-17 14:55:00,58.75,58.79,58.74,58.79,3461.3304488912927,35.8968,35.9212,35.8907,35.9212,3461.3304
2005-03-17 15:00:00,58.79,58.79,58.71,58.71,5516.495402920497,35.9212,35.9212,35.8724,35.8724,5516.4954
2005-03-17 15:05:00,58.7,58.74,58.7,58.74,10059.491617090318,35.8662,35.8907,35.8662,35.8907,10059.4916
2005-03-17 15:10:00,58.74,58.76,58.72,58.74,11357.490535424551,35.8907,35.9029,35.8785,35.8907,11357.4905
2005-03-17 15:15:00,58.75,58.78,58.74,58.77,4110.32990805841,35.8968,35.9151,35.8907,35.909,4110.3299
2005-03-17 15:20:00,58.78,58.78,58.72,58.73,4759.329367225527,35.9151,35.9151,35.8785,35.8846,4759.3294
2005-03-17 15:25:00,58.72,58.72,58.7,58.71,5624.66197944835,35.8785,35.8785,35.8662,35.8724,5624.662
2005-03-17 15:30:00,58.71,58.71,58.68,58.71,15684.153596538668,35.8724,35.8724,35.854,35.8724,15684.1536
2005-03-17 15:35:00,58.71,58.71,58.66,58.7,30070.308274743104,35.8724,35.8724,35.8418,35.8662,30070.3083
2005-03-17 15:40:00,58.71,58.71,58.65,58.66,13953.488372093025,35.8724,35.8724,35.8357,35.8418,13953.4884
2005-03-17 15:45:00,58.67,58.7,58.64,58.64,16873.98593834505,35.8479,35.8662,35.8296,35.8296,16873.9859
2005-03-17 15:50:00,58.65,58.68,58.62,58.68,15792.320173066522,35.8357,35.854,35.8174,35.854,15792.3202
2005-03-17 15:55:00,58.68,58.69,58.62,58.68,31043.80746349378,35.854,35.8601,35.8174,35.854,31043.8075
2005-03-18 09:30:00,58.41,58.61,58.36,58.61,217414.8188209843,35.689,35.8113,35.6585,35.8113,217414.8188
2005-03-18 09:35:00,58.56,58.57,58.36,58.38,13304.488912925906,35.7807,35.7868,35.6585,35.6707,13304.4889
2005-03-18 09:40:00,58.38,58.57,58.34,58.56,15359.65386695511,35.6707,35.7868,35.6463,35.7807,15359.6539
2005-03-18 09:45:00,58.56,58.63,58.56,58.58,11465.657111952409,35.7807,35.8235,35.7807,35.7929,11465.6571
2005-03-18 09:50:00,58.47,58.47,58.37,58.39,13737.155219037317,35.7257,35.7257,35.6646,35.6768,13737.1552
2005-03-18 09:55:00,58.38,58.39,58.27,58.29,18496.484586262843,35.6707,35.6768,35.6035,35.6157,18496.4846
2005-03-18 10:00:00,58.29,58.47,58.26,58.44,13520.82206598161,35.6157,35.7257,35.5974,35.7074,13520.8221
2005-03-18 10:05:00,58.44,58.45,58.35,58.35,9951.325040562466,35.7074,35.7135,35.6524,35.6524,9951.325
2005-03-18 10:10:00,58.35,58.51,58.35,58.51,14494.321254732287,35.6524,35.7502,35.6524,35.7502,14494.3213
2005-03-18 10:15:00,58.51,58.64,58.5,58.55,12547.322877230936,35.7502,35.8296,35.744,35.7746,12547.3229
2005-03-18 10:20:00,58.52,58.53,58.46,58.46,7787.993510005408,35.7563,35.7624,35.7196,35.7196,7787.9935
2005-03-18 10:25:00,58.47,58.51,58.45,58.51,8977.82585181179,35.7257,35.7502,35.7135,35.7502,8977.8259
2005-03-18 10:30:00,58.51,58.51,58.39,58.39,11573.82368848026,35.7502,35.7502,35.6768,35.6768,11573.8237
2005-03-18 10:35:00,58.39,58.45,58.35,58.43,10600.324499729582,35.6768,35.7135,35.6524,35.7013,10600.3245
2005-03-18 10:40:00,58.43,58.45,58.38,58.45,9843.158464034614,35.7013,35.7135,35.6707,35.7135,9843.1585
2005-03-18 10:45:00,58.45,58.45,58.36,58.39,7787.993510005408,35.7135,35.7135,35.6585,35.6768,7787.9935
2005-03-18 10:50:00,58.39,58.47,58.38,58.44,10600.324499729582,35.6768,35.7257,35.6707,35.7074,10600.3245
2005-03-18 10:55:00,58.45,58.49,58.44,58.49,4002.163331530557,35.7135,35.7379,35.7074,35.7379,4002.1633
2005-03-18 11:00:00,58.49,58.57,58.48,58.57,12222.823147647376,35.7379,35.7868,35.7318,35.7868,12222.8231
2005-03-18 11:05:00,58.55,58.59,58.55,58.56,12763.656030286642,35.7746,35.799,35.7746,35.7807,12763.656
2005-03-18 11:10:00,58.56,58.56,58.4,58.4,10167.658193618172,35.7807,35.7807,35.6829,35.6829,10167.6582
2005-03-18 11:15:00,58.4,58.4,58.37,58.37,5191.995673336939,35.6829,35.6829,35.6646,35.6646,5191.9957
2005-03-18 11:20:00,58.38,58.55,58.37,58.54,9302.32558139535,35.6707,35.7746,35.6646,35.7685,9302.3256
2005-03-18 11:25:00,58.53,58.57,58.52,58.53,6598.161168199026,35.7624,35.7868,35.7563,35.7624,6598.1612
2005-03-18 11:30:00,58.53,58.53,58.4,58.42,8328.826392644673,35.7624,35.7624,35.6829,35.6952,8328.8264
2005-03-18 11:35:00,58.41,58.41,58.37,58.41,13520.82206598161,35.689,35.689,35.6646,35.689,13520.8221
2005-03-18 11:40:00,58.38,58.43,58.38,58.4,3353.16387236344,35.6707,35.7013,35.6707,35.6829,3353.1639
2005-03-18 11:45:00,58.4,58.45,58.4,58.42,5516.495402920497,35.6829,35.7135,35.6829,35.6952,5516.4954
2005-03-18 11:50:00,58.43,58.48,58.42,58.48,4542.9962141698215,35.7013,35.7318,35.6952,35.7318,4542.9962
2005-03-18 11:55:00,58.5,58.51,58.48,58.5,2487.8312601406165,35.744,35.7502,35.7318,35.744,2487.8313
2005-03-18 12:00:00,58.51,58.51,58.49,58.49,3244.9972958355866,35.7502,35.7502,35.7379,35.7379,3244.9973
2005-03-18 12:05:00,58.48,58.5,58.47,58.48,8112.493239588966,35.7318,35.744,35.7257,35.7318,8112.4932
2005-03-18 12:10:00,58.49,58.52,58.42,58.5,8761.492698756085,35.7379,35.7563,35.6952,35.744,8761.4927
2005-03-18 12:15:00,58.5,58.5,58.45,58.45,1297.9989183342348,35.744,35.744,35.7135,35.7135,1297.9989
2005-03-18 12:20:00,58.45,58.45,58.42,58.42,3785.830178474851,35.7135,35.7135,35.6952,35.6952,3785.8302
2005-03-18 12:25:00,58.41,58.45,58.41,58.45,2920.497566252028,35.689,35.7135,35.689,35.7135,2920.4976
2005-03-18 12:30:00,58.46,58.48,58.46,58.47,3461.3304488912927,35.7196,35.7318,35.7196,35.7257,3461.3304
2005-03-18 12:35:00,58.46,58.46,58.44,58.46,5408.328826392644,35.7196,35.7196,35.7074,35.7196,5408.3288
2005-03-18 12:40:00,58.46,58.47,58.46,58.46,14926.9875608437,35.7196,35.7257,35.7196,35.7196,14926.9876
2005-03-18 12:45:00,58.46,58.47,58.44,58.47,10383.991346673878,35.7196,35.7257,35.7074,35.7257,10383.9913
2005-03-18 12:50:00,58.49,58.49,58.44,58.44,3677.6636019469984,35.7379,35.7379,35.7074,35.7074,3677.6636
2005-03-18 12:55:00,58.43,58.44,58.4,58.44,12006.489994591671,35.7013,35.7074,35.6829,35.7074,12006.49
2005-03-18 13:00:00,58.43,58.43,58.38,58.38,3353.16387236344,35.7013,35.7013,35.6707,35.6707,3353.1639
2005-03-18 13:05:00,58.39,58.43,58.37,58.37,15467.820443482964,35.6768,35.7013,35.6646,35.6646,15467.8204
2005-03-18 13:10:00,58.37,58.42,58.37,58.4,13196.322336398052,35.6646,35.6952,35.6646,35.6829,13196.3223
2005-03-18 13:15:00,58.4,58.41,58.37,58.37,7247.160627366144,35.6829,35.689,35.6646,35.6646,7247.1606
2005-03-18 13:20:00,58.37,58.41,58.37,58.37,6489.994591671173,35.6646,35.689,35.6646,35.6646,6489.9946
2005-03-18 13:25:00,58.37,58.39,58.36,58.39,11681.990265008111,35.6646,35.6768,35.6585,35.6768,11681.9903
2005-03-18 13:30:00,58.39,58.41,58.37,58.37,5840.995132504056,35.6768,35.689,35.6646,35.6646,5840.9951
2005-03-18 13:35:00,58.38,58.39,58.36,58.36,6814.494321254732,35.6707,35.6768,35.6585,35.6585,6814.4943
2005-03-18 13:40:00,58.36,58.37,58.24,58.25,14277.98810167658,35.6585,35.6646,35.5852,35.5913,14277.9881
2005-03-18 13:45:00,58.25,58.25,58.17,58.23,8436.992969172525,35.5913,35.5913,35.5424,35.5791,8436.993
2005-03-18 13:50:00,58.23,58.24,58.18,58.18,7571.660356949702,35.5791,35.5852,35.5485,35.5485,7571.6604
2005-03-18 13:55:00,58.17,58.28,58.15,58.28,11465.657111952409,35.5424,35.6096,35.5302,35.6096,11465.6571
2005-03-18 14:00:00,58.29,58.34,58.26,58.32,11573.82368848026,35.6157,35.6463,35.5974,35.6341,11573.8237
2005-03-18 14:05:00,58.34,58.35,58.29,58.3,20118.98323418064,35.6463,35.6524,35.6157,35.6218,20118.9832
2005-03-18 14:10:00,58.33,58.33,58.3,58.32,1622.4986479177933,35.6402,35.6402,35.6218,35.6341,1622.4986
2005-03-18 14:15:00,58.33,58.33,58.28,58.31,8977.82585181179,35.6402,35.6402,35.6096,35.6279,8977.8259
2005-03-18 14:20:00,58.32,58.34,58.31,58.33,4002.163331530557,35.6341,35.6463,35.6279,35.6402,4002.1633
2005-03-18 14:25:00,58.33,58.42,58.33,58.42,8977.82585181179,35.6402,35.6952,35.6402,35.6952,8977.8259
2005-03-18 14:30:00,58.42,58.49,58.39,58.46,18496.484586262843,35.6952,35.7379,35.6768,35.7196,18496.4846
2005-03-18 14:35:00,58.46,58.46,58.44,58.46,12547.322877230936,35.7196,35.7196,35.7074,35.7196,12547.3229
2005-03-18 14:40:00,58.46,58.49,58.46,58.49,11141.157382368849,35.7196,35.7379,35.7196,35.7379,11141.1574
2005-03-18 14:45:00,58.49,58.52,58.47,58.47,22498.6479177934,35.7379,35.7563,35.7257,35.7257,22498.6479
2005-03-18 14:50:00,58.47,58.47,58.35,58.38,29529.47539210384,35.7257,35.7257,35.6524,35.6707,29529.4754
2005-03-18 14:55:00,58.4,58.44,58.4,58.4,5083.829096809086,35.6829,35.7074,35.6829,35.6829,5083.8291
2005-03-18 15:00:00,58.41,58.42,58.35,58.35,9302.32558139535,35.689,35.6952,35.6524,35.6524,9302.3256
2005-03-18 15:05:00,58.35,58.35,58.3,58.31,14710.654407787992,35.6524,35.6524,35.6218,35.6279,14710.6544
2005-03-18 15:10:00,58.31,58.37,58.31,58.37,8545.159545700379,35.6279,35.6646,35.6279,35.6646,8545.1595
2005-03-18 15:15:00,58.37,58.43,58.35,58.36,8545.159545700379,35.6646,35.7013,35.6524,35.6585,8545.1595
2005-03-18 15:20:00,58.36,58.41,58.31,58.41,10167.658193618172,35.6585,35.689,35.6279,35.689,10167.6582
2005-03-18 15:25:00,58.4,58.43,58.35,58.38,10600.324499729582,35.6829,35.7013,35.6524,35.6707,10600.3245
2005-03-18 15:30:00,58.38,58.38,58.27,58.31,18063.81828015144,35.6707,35.6707,35.6035,35.6279,18063.8183
2005-03-18 15:35:00,58.31,58.36,58.29,58.35,20335.316387236344,35.6279,35.6585,35.6157,35.6524,20335.3164
2005-03-18 15:40:00,58.35,58.47,58.34,58.47,21633.315305570577,35.6524,35.7257,35.6463,35.7257,21633.3153
2005-03-18 15:45:00,58.47,58.48,58.43,58.47,51054.62412114657,35.7257,35.7318,35.7013,35.7257,51054.6241
2005-03-18 15:50:00,58.47,58.47,58.45,58.47,34505.13791238507,35.7257,35.7257,35.7135,35.7257,34505.1379
2005-03-18 15:55:00,58.47,58.48,58.42,58.48,41427.79881016766,35.7257,35.7318,35.6952,35.7318,41427.7988
2005-03-21 09:30:00,58.43,58.47,58.23,58.47,35694.97025419145,35.7013,35.7257,35.5791,35.7257,35694.9703
2005-03-21 09:35:00,58.47,58.74,58.37,58.73,23904.813412655487,35.7257,35.8907,35.6646,35.8846,23904.8134
2005-03-21 09:40:00,58.73,58.82,58.71,58.71,12547.322877230936,35.8846,35.9396,35.8724,35.8724,12547.3229
2005-03-21 09:45:00,58.71,58.71,58.56,58.57,19145.484045429963,35.8724,35.8724,35.7807,35.7868,19145.484
2005-03-21 09:50:00,58.57,58.6,58.54,58.55,13520.82206598161,35.7868,35.8051,35.7685,35.7746,13520.8221
2005-03-21 09:55:00,58.56,58.59,58.42,58.44,12222.823147647376,35.7807,35.799,35.6952,35.7074,12222.8231
2005-03-21 10:00:00,58.44,58.46,58.35,58.43,14061.654948620877,35.7074,35.7196,35.6524,35.7013,14061.6549
2005-03-21 10:05:00,58.41,58.41,58.3,58.3,8653.32612222823,35.689,35.689,35.6218,35.6218,8653.3261
2005-03-21 10:10:00,58.3,58.37,58.3,58.31,9194.159004867495,35.6218,35.6646,35.6218,35.6279,9194.159
2005-03-21 10:15:00,58.31,58.37,58.31,58.34,4110.32990805841,35.6279,35.6646,35.6279,35.6463,4110.3299
2005-03-21 10:20:00,58.33,58.37,58.28,58.34,8112.493239588966,35.6402,35.6646,35.6096,35.6463,8112.4932
2005-03-21 10:25:00,58.32,58.35,58.26,58.35,14169.821525148727,35.6341,35.6524,35.5974,35.6524,14169.8215
2005-03-21 10:30:00,58.31,58.31,58.19,58.19,6814.494321254732,35.6279,35.6279,35.5546,35.5546,6814.4943
2005-03-21 10:35:00,58.19,58.19,58.1,58.17,16224.986479177933,35.5546,35.5546,35.4996,35.5424,16224.9865
2005-03-21 10:40:00,58.17,58.17,58.1,58.1,9843.158464034614,35.5424,35.5424,35.4996,35.4996,9843.1585
2005-03-21 10:45:00,58.07,58.1,58.01,58.07,12871.822606814494,35.4813,35.4996,35.4446,35.4813,12871.8226
2005-03-21 10:50:00,58.07,58.09,58.02,58.04,5949.161709031909,35.4813,35.4935,35.4508,35.463,5949.1617
2005-03-21 10:55:00,58.08,58.13,58.04,58.11,6165.494862087615,35.4874,35.518,35.463,35.5057,6165.4949
2005-03-21 11:00:00,58.11,58.17,58.1,58.17,4651.162790697675,35.5057,35.5424,35.4996,35.5424,4651.1628
2005-03-21 11:05:00,58.18,58.26,58.18,58.24,13845.32179556517,35.5485,35.5974,35.5485,35.5852,13845.3218
2005-03-21 11:10:00,58.23,58.23,58.14,58.14,20227.14981070849,35.5791,35.5791,35.5241,35.5241,20227.1498
2005-03-21 11:15:00,58.11,58.17,58.11,58.16,6814.494321254732,35.5057,35.5424,35.5057,35.5363,6814.4943
2005-03-21 11:20:00,58.17,58.22,58.17,58.2,8869.659275283937,35.5424,35.573,35.5424,35.5607,8869.6593
2005-03-21 11:25:00,58.2,58.22,58.16,58.17,3677.6636019469984,35.5607,35.573,35.5363,35.5424,3677.6636
2005-03-21 11:30:00,58.15,58.17,58.15,58.15,5300.162249864791,35.5302,35.5424,35.5302,35.5302,5300.1622
2005-03-21 11:35:00,58.14,58.24,58.11,58.23,9951.325040562466,35.5241,35.5852,35.5057,35.5791,9951.325
2005-03-21 11:40:00,58.24,58.24,58.21,58.21,5949.161709031909,35.5852,35.5852,35.5668,35.5668,5949.1617
2005-03-21 11:45:00,58.2,58.29,58.2,58.24,13628.988642509465,35.5607,35.6157,35.5607,35.5852,13628.9886
2005-03-21 11:50:00,58.29,58.29,58.24,58.24,9085.992428339645,35.6157,35.6157,35.5852,35.5852,9085.9924
2005-03-21 11:55:00,58.25,58.29,58.17,58.18,45538.128718226064,35.5913,35.6157,35.5424,35.5485,45538.1287
2005-03-21 12:00:00,58.18,58.32,58.17,58.29,11465.657111952409,35.5485,35.6341,35.5424,35.6157,11465.6571
2005-03-21 12:05:00,58.32,58.34,58.25,58.29,15792.320173066522,35.6341,35.6463,35.5913,35.6157,15792.3202
2005-03-21 12:10:00,58.3,58.49,58.28,58.47,17739.318550567874,35.6218,35.7379,35.6096,35.7257,17739.3186
2005-03-21 12:15:00,58.47,58.55,58.41,58.47,16441.31963223364,35.7257,35.7746,35.689,35.7257,16441.3196
2005-03-21 12:20:00,58.47,58.48,58.44,58.48,9626.825310978908,35.7257,35.7318,35.7074,35.7318,9626.8253
2005-03-21 12:25:00,58.49,58.53,58.48,58.48,6381.828015143321,35.7379,35.7624,35.7318,35.7318,6381.828
2005-03-21 12:30:00,58.48,58.48,58.42,58.44,7679.826933477555,35.7318,35.7318,35.6952,35.7074,7679.8269
2005-03-21 12:35:00,58.43,58.47,58.41,58.45,3353.16387236344,35.7013,35.7257,35.689,35.7135,3353.1639
2005-03-21 12:40:00,58.47,58.47,58.44,58.46,6922.660897782585,35.7257,35.7257,35.7074,35.7196,6922.6609
2005-03-21 12:45:00,58.46,58.46,58.44,58.44,1406.1654948620876,35.7196,35.7196,35.7074,35.7074,1406.1655
2005-03-21 12:50:00,58.45,58.46,58.42,58.44,8328.826392644673,35.7135,35.7196,35.6952,35.7074,8328.8264
2005-03-21 12:55:00,58.43,58.45,58.42,58.42,5408.328826392644,35.7013,35.7135,35.6952,35.6952,5408.3288
2005-03-21 13:00:00,58.42,58.43,58.38,58.4,7571.660356949702,35.6952,35.7013,35.6707,35.6829,7571.6604
2005-03-21 13:05:00,58.4,58.5,58.4,58.48,5300.162249864791,35.6829,35.744,35.6829,35.7318,5300.1622
2005-03-21 13:10:00,58.48,58.49,58.47,58.48,6165.494862087615,35.7318,35.7379,35.7257,35.7318,6165.4949
2005-03-21 13:15:00,58.49,58.53,58.49,58.5,4867.49594375338,35.7379,35.7624,35.7379,35.744,4867.4959
2005-03-21 13:20:00,58.49,58.49,58.43,58.47,4110.32990805841,35.7379,35.7379,35.7013,35.7257,4110.3299
2005-03-21 13:25:00,58.47,58.49,58.46,58.48,3028.664142779881,35.7257,35.7379,35.7196,35.7318,3028.6641
2005-03-21 13:30:00,58.49,58.52,58.47,58.51,3353.16387236344,35.7379,35.7563,35.7257,35.7502,3353.1639
2005-03-21 13:35:00,58.51,58.55,58.49,58.55,10383.991346673878,35.7502,35.7746,35.7379,35.7746,10383.9913
2005-03-21 13:40:00,58.53,58.59,58.53,58.58,6057.328285559762,35.7624,35.799,35.7624,35.7929,6057.3283
2005-03-21 13:45:00,58.57,58.59,58.57,58.58,2271.4981070849108,35.7868,35.799,35.7868,35.7929,2271.4981
2005-03-21 13:50:00,58.57,58.57,58.54,58.56,5949.161709031909,35.7868,35.7868,35.7685,35.7807,5949.1617
2005-03-21 13:55:00,58.56,58.56,58.52,58.52,3136.830719307734,35.7807,35.7807,35.7563,35.7563,3136.8307
2005-03-21 14:00:00,58.51,58.54,58.47,58.49,16657.652785289345,35.7502,35.7685,35.7257,35.7379,16657.6528
2005-03-21 14:05:00,58.49,58.52,58.48,58.52,5408.328826392644,35.7379,35.7563,35.7318,35.7563,5408.3288
2005-03-21 14:10:00,58.5,58.52,58.47,58.48,13953.488372093025,35.744,35.7563,35.7257,35.7318,13953.4884
2005-03-21 14:15:00,58.47,58.49,58.46,58.49,8112.493239588966,35.7257,35.7379,35.7196,35.7379,8112.4932
2005-03-21 14:20:00,58.49,58.49,58.44,58.45,6165.494862087615,35.7379,35.7379,35.7074,35.7135,6165.4949
2005-03-21 14:25:00,58.45,58.51,58.43,58.47,20335.316387236344,35.7135,35.7502,35.7013,35.7257,20335.3164
2005-03-21 14:30:00,58.47,58.57,58.45,58.57,8436.992969172525,35.7257,35.7868,35.7135,35.7868,8436.993
2005-03-21 14:35:00,58.55,58.59,58.52,58.59,5408.328826392644,35.7746,35.799,35.7563,35.799,5408.3288
2005-03-21 14:40:00,58.58,58.59,58.57,58.57,4975.662520281233,35.7929,35.799,35.7868,35.7868,4975.6625
2005-03-21 14:45:00,58.58,58.58,58.56,58.57,8220.65981611682,35.7929,35.7929,35.7807,35.7868,8220.6598
2005-03-21 14:50:00,58.58,58.59,58.57,58.57,5516.495402920497,35.7929,35.799,35.7868,35.7868,5516.4954
2005-03-21 14:55:00,58.58,58.58,58.55,58.56,11465.657111952409,35.7929,35.7929,35.7746,35.7807,11465.6571
2005-03-21 15:00:00,58.56,58.63,58.56,58.62,16549.486208761493,35.7807,35.8235,35.7807,35.8174,16549.4862
2005-03-21 15:05:00,58.64,58.65,58.59,58.61,11032.990805840996,35.8296,35.8357,35.799,35.8113,11032.9908
2005-03-21 15:10:00,58.61,58.61,58.55,58.58,8545.159545700379,35.8113,35.8113,35.7746,35.7929,8545.1595
2005-03-21 15:15:00,58.58,58.59,58.57,58.59,4975.662520281233,35.7929,35.799,35.7868,35.799,4975.6625
2005-03-21 15:20:00,58.59,58.7,58.58,58.7,20659.8161168199,35.799,35.8662,35.7929,35.8662,20659.8161
2005-03-21 15:25:00,58.7,58.7,58.65,58.68,23688.480259599783,35.8662,35.8662,35.8357,35.854,23688.4803
2005-03-21 15:30:00,58.68,58.68,58.63,58.65,17955.65170362358,35.854,35.854,35.8235,35.8357,17955.6517
2005-03-21 15:35:00,58.65,58.67,58.61,58.64,12655.489453758788,35.8357,35.8479,35.8113,35.8296,12655.4895
2005-03-21 15:40:00,58.64,58.64,58.63,58.63,20767.98269334776,35.8296,35.8296,35.8235,35.8235,20767.9827
2005-03-21 15:45:00,58.63,58.67,58.63,58.67,14818.820984315846,35.8235,35.8479,35.8235,35.8479,14818.821
2005-03-21 15:50:00,58.67,58.7,58.66,58.66,26284.478096268253,35.8479,35.8662,35.8418,35.8418,26284.4781
2005-03-21 15:55:00,58.67,58.67,58.62,58.67,36019.469983775016,35.8479,35.8479,35.8174,35.8479,36019.47
2005-03-22 09:30:00,58.71,58.71,58.71,58.71,20984.31584640346,35.8724,35.8724,35.8724,35.8724,20984.3158
2005-03-22 09:35:00,58.7,58.78,58.54,58.78,16549.486208761493,35.8662,35.9151,35.7685,35.9151,16549.4862
2005-03-22 09:40:00,58.79,58.81,58.68,58.68,30394.808004326664,35.9212,35.9335,35.854,35.854,30394.808
2005-03-22 09:45:00,58.68,58.68,58.59,58.66,17955.65170362358,35.854,35.854,35.799,35.8418,17955.6517
2005-03-22 09:50:00,58.68,58.74,58.65,58.71,10275.824770146024,35.854,35.8907,35.8357,35.8724,10275.8248
2005-03-22 09:55:00,58.72,58.72,58.68,58.69,16873.98593834505,35.8785,35.8785,35.854,35.8601,16873.9859
2005-03-22 10:00:00,58.68,58.71,58.61,58.64,23363.980530016222,35.854,35.8724,35.8113,35.8296,23363.9805
2005-03-22 10:05:00,58.64,58.67,58.62,58.64,20335.316387236344,35.8296,35.8479,35.8174,35.8296,20335.3164
2005-03-22 10:10:00,58.67,58.68,58.63,58.67,7247.160627366144,35.8479,35.854,35.8235,35.8479,7247.1606
2005-03-22 10:15:00,58.67,58.67,58.6,58.6,12006.489994591671,35.8479,35.8479,35.8051,35.8051,12006.49
2005-03-22 10:20:00,58.6,58.73,58.6,58.71,61763.115197404,35.8051,35.8846,35.8051,35.8724,61763.1152
2005-03-22 10:25:00,58.71,58.77,58.71,58.71,22282.314764737694,35.8724,35.909,35.8724,35.8724,22282.3148
2005-03-22 10:30:00,58.71,58.71,58.7,58.71,25743.645213628988,35.8724,35.8724,35.8662,35.8724,25743.6452
2005-03-22 10:35:00,58.71,58.76,58.7,58.75,43158.4640346133,35.8724,35.9029,35.8662,35.8968,43158.464
2005-03-22 10:40:00,58.75,58.76,58.74,58.74,10383.991346673878,35.8968,35.9029,35.8907,35.8907,10383.9913
2005-03-22 10:45:00,58.74,58.82,58.74,58.8,10275.824770146024,35.8907,35.9396,35.8907,35.9273,10275.8248
2005-03-22 10:50:00,58.8,58.8,58.75,58.78,7138.994050838291,35.9273,35.9273,35.8968,35.9151,7138.9941
2005-03-22 10:55:00,58.79,58.85,58.79,58.84,9518.658734451054,35.9212,35.9579,35.9212,35.9518,9518.6587
2005-03-22 11:00:00,58.84,58.84,58.75,58.76,10600.324499729582,35.9518,35.9518,35.8968,35.9029,10600.3245
2005-03-22 11:05:00,58.77,58.78,58.74,58.75,7355.327203893997,35.909,35.9151,35.8907,35.8968,7355.3272
2005-03-22 11:10:00,58.75,58.76,58.74,58.76,7030.8274743104375,35.8968,35.9029,35.8907,35.9029,7030.8275
2005-03-22 11:15:00,58.78,58.78,58.73,58.74,8869.659275283937,35.9151,35.9151,35.8846,35.8907,8869.6593
2005-03-22 11:20:00,58.74,58.74,58.71,58.74,3893.996755002704,35.8907,35.8907,35.8724,35.8907,3893.9968
2005-03-22 11:25:00,58.74,58.76,58.73,58.73,31584.640346133045,35.8907,35.9029,35.8846,35.8846,31584.6403
2005-03-22 11:30:00,58.73,58.75,58.72,58.75,26933.47755543537,35.8846,35.8968,35.8785,35.8968,26933.4776
2005-03-22 11:35:00,58.75,58.75,58.74,58.75,6814.494321254732,35.8968,35.8968,35.8907,35.8968,6814.4943
2005-03-22 11:40:00,58.75,58.75,58.74,58.74,4002.163331530557,35.8968,35.8968,35.8907,35.8907,4002.1633
2005-03-22 11:45:00,58.74,58.76,58.74,58.75,11465.657111952409,35.8907,35.9029,35.8907,35.8968,11465.6571
2005-03-22 11:50:00,58.74,58.78,58.73,58.78,16224.986479177933,35.8907,35.9151,35.8846,35.9151,16224.9865
2005-03-22 11:55:00,58.77,58.78,58.75,58.78,4651.162790697675,35.909,35.9151,35.8968,35.9151,4651.1628
2005-03-22 12:00:00,58.77,58.79,58.77,58.78,3136.830719307734,35.909,35.9212,35.909,35.9151,3136.8307
2005-03-22 12:05:00,58.78,58.82,58.78,58.81,4542.9962141698215,35.9151,35.9396,35.9151,35.9335,4542.9962
2005-03-22 12:10:00,58.82,58.82,58.8,58.8,2920.497566252028,35.9396,35.9396,35.9273,35.9273,2920.4976
2005-03-22 12:15:00,58.8,58.81,58.79,58.8,3244.9972958355866,35.9273,35.9335,35.9212,35.9273,3244.9973
2005-03-22 12:20:00,58.8,58.8,58.75,58.78,3461.3304488912927,35.9273,35.9273,35.8968,35.9151,3461.3304
2005-03-22 12:25:00,58.79,58.83,58.77,58.8,4542.9962141698215,35.9212,35.9457,35.909,35.9273,4542.9962
2005-03-22 12:30:00,58.8,58.82,58.8,58.81,2487.8312601406165,35.9273,35.9396,35.9273,35.9335,2487.8313
2005-03-22 12:35:00,58.81,58.84,58.81,58.84,3785.830178474851,35.9335,35.9518,35.9335,35.9518,3785.8302
2005-03-22 12:40:00,58.84,58.84,58.81,58.81,1514.3320713899404,35.9518,35.9518,35.9335,35.9335,1514.3321
2005-03-22 12:45:00,58.81,58.83,58.81,58.83,1514.3320713899404,35.9335,35.9457,35.9335,35.9457,1514.3321
2005-03-22 12:50:00,58.81,58.82,58.8,58.81,4110.32990805841,35.9335,35.9396,35.9273,35.9335,4110.3299
2005-03-22 12:55:00,58.81,58.81,58.76,58.8,5516.495402920497,35.9335,35.9335,35.9029,35.9273,5516.4954
2005-03-22 13:00:00,58.8,58.83,58.8,58.82,4759.329367225527,35.9273,35.9457,35.9273,35.9396,4759.3294
2005-03-22 13:05:00,58.81,58.84,58.8,58.84,10708.491076257436,35.9335,35.9518,35.9273,35.9518,10708.4911
2005-03-22 13:10:00,58.83,58.88,58.81,58.81,13737.155219037317,35.9457,35.9762,35.9335,35.9335,13737.1552
2005-03-22 13:15:00,58.81,58.83,58.81,58.82,7463.49378042185,35.9335,35.9457,35.9335,35.9396,7463.4938
2005-03-22 13:20:00,58.81,58.84,58.81,58.84,3244.9972958355866,35.9335,35.9518,35.9335,35.9518,3244.9973
2005-03-22 13:25:00,58.85,58.9,58.85,58.9,11249.3239588967,35.9579,35.9884,35.9579,35.9884,11249.324
2005-03-22 13:30:00,58.89,58.89,58.84,58.86,30286.641427798808,35.9823,35.9823,35.9518,35.964,30286.6414
2005-03-22 13:35:00,58.86,58.88,58.84,58.88,6165.494862087615,35.964,35.9762,35.9518,35.9762,6165.4949
2005-03-22 13:40:00,58.87,58.92,58.86,58.91,8436.992969172525,35.9701,36.0007,35.964,35.9946,8436.993
2005-03-22 13:45:00,58.91,58.94,58.91,58.94,7679.826933477555,35.9946,36.0129,35.9946,36.0129,7679.8269
2005-03-22 13:50:00,58.93,58.97,58.93,58.97,9951.325040562466,36.0068,36.0312,36.0068,36.0312,9951.325
2005-03-22 13:55:00,58.96,58.97,58.95,58.96,7896.160086533261,36.0251,36.0312,36.019,36.0251,7896.1601
2005-03-22 14:00:00,58.96,58.96,58.92,58.96,15575.987020010816,36.0251,36.0251,36.0007,36.0251,15575.987
2005-03-22 14:05:00,58.97,58.97,58.94,58.94,25959.97836668469,36.0312,36.0312,36.0129,36.0129,25959.9784
2005-03-22 14:10:00,58.94,58.97,58.94,58.97,7138.994050838291,36.0129,36.0312,36.0129,36.0312,7138.9941
2005-03-22 14:15:00,58.98,59.0,58.94,58.97,20443.4829637642,36.0373,36.0495,36.0129,36.0312,20443.483
2005-03-22 14:20:00,58.96,58.96,58.7,58.72,45646.29529475392,36.0251,36.0251,35.8662,35.8785,45646.2953
2005-03-22 14:25:00,58.73,58.78,58.72,58.75,13628.988642509465,35.8846,35.9151,35.8785,35.8968,13628.9886
2005-03-22 14:30:00,58.75,58.84,58.72,58.81,12655.489453758788,35.8968,35.9518,35.8785,35.9335,12655.4895
2005-03-22 14:35:00,58.81,58.82,58.61,58.66,27798.8101676582,35.9335,35.9396,35.8113,35.8418,27798.8102
2005-03-22 14:40:00,58.6,58.61,58.46,58.46,42725.79772850189,35.8051,35.8113,35.7196,35.7196,42725.7977
2005-03-22 14:45:00,58.47,58.47,58.43,58.46,26068.14494321255,35.7257,35.7257,35.7013,35.7196,26068.1449
2005-03-22 14:50:00,58.43,58.47,58.39,58.43,26176.3115197404,35.7013,35.7257,35.6768,35.7013,26176.3115
2005-03-22 14:55:00,58.44,58.56,58.44,58.51,16116.81990265008,35.7074,35.7807,35.7074,35.7502,16116.8199
2005-03-22 15:00:00,58.52,58.58,58.45,58.56,37533.80205516495,35.7563,35.7929,35.7135,35.7807,37533.8021
2005-03-22 15:05:00,58.56,58.56,58.48,58.48,16765.819361817197,35.7807,35.7807,35.7318,35.7318,16765.8194
2005-03-22 15:10:00,58.48,58.53,58.47,58.5,28447.80962682531,35.7318,35.7624,35.7257,35.744,28447.8096
2005-03-22 15:15:00,58.5,58.57,58.46,58.56,39264.4672796106,35.744,35.7868,35.7196,35.7807,39264.4673
2005-03-22 15:20:00,58.57,58.57,58.47,58.51,21200.648999459165,35.7868,35.7868,35.7257,35.7502,21200.649
2005-03-22 15:25:00,58.5,58.58,58.47,58.58,16657.652785289345,35.744,35.7929,35.7257,35.7929,16657.6528
2005-03-22 15:30:00,58.58,58.58,58.54,58.58,19361.817198485667,35.7929,35.7929,35.7685,35.7929,19361.8172
2005-03-22 15:35:00,58.58,58.58,58.48,58.48,27582.47701460249,35.7929,35.7929,35.7318,35.7318,27582.477
2005-03-22 15:40:00,58.48,58.5,58.47,58.48,25743.645213628988,35.7318,35.744,35.7257,35.7318,25743.6452
2005-03-22 15:45:00,58.49,58.49,58.42,58.44,16333.153055705789,35.7379,35.7379,35.6952,35.7074,16333.1531
2005-03-22 15:50:00,58.45,58.46,58.44,58.45,20659.8161168199,35.7135,35.7196,35.7074,35.7135,20659.8161
2005-03-22 15:55:00,58.46,58.47,58.39,58.45,32125.47322877231,35.7196,35.7257,35.6768,35.7135,32125.4732
2005-03-23 09:30:00,58.45,58.57,58.43,58.56,31692.806922660897,35.7135,35.7868,35.7013,35.7807,31692.8069
2005-03-23 09:35:00,58.46,58.51,58.4,58.42,25527.312060573284,35.7196,35.7502,35.6829,35.6952,25527.3121
2005-03-23 09:40:00,58.42,58.69,58.41,58.69,20659.8161168199,35.6952,35.8601,35.689,35.8601,20659.8161
2005-03-23 09:45:00,58.68,58.68,58.48,58.53,20118.98323418064,35.854,35.854,35.7318,35.7624,20118.9832
2005-03-23 09:50:00,58.58,58.61,58.47,58.51,25851.81179015684,35.7929,35.8113,35.7257,35.7502,25851.8118
2005-03-23 09:55:00,58.52,58.52,58.46,58.46,14710.654407787992,35.7563,35.7563,35.7196,35.7196,14710.6544
2005-03-23 10:00:00,58.46,58.56,58.41,58.53,26068.14494321255,35.7196,35.7807,35.689,35.7624,26068.1449
2005-03-23 10:05:00,58.55,58.67,58.55,58.67,20335.316387236344,35.7746,35.8479,35.7746,35.8479,20335.3164
2005-03-23 10:10:00,58.67,58.76,58.66,58.68,23580.31368307193,35.8479,35.9029,35.8418,35.854,23580.3137
2005-03-23 10:15:00,58.69,58.71,58.69,58.71,11681.990265008111,35.8601,35.8724,35.8601,35.8724,11681.9903
2005-03-23 10:20:00,58.71,58.71,58.59,58.59,12763.656030286642,35.8724,35.8724,35.799,35.799,12763.656
2005-03-23 10:25:00,58.59,58.59,58.54,58.57,20659.8161168199,35.799,35.799,35.7685,35.7868,20659.8161
2005-03-23 10:30:00,58.57,58.74,58.57,58.61,55813.95348837209,35.7868,35.8907,35.7868,35.8113,55813.9535
2005-03-23 10:35:00,58.61,58.61,58.57,58.59,14494.321254732287,35.8113,35.8113,35.7868,35.799,14494.3213
2005-03-23 10:40:00,58.59,58.68,58.58,58.66,29096.809085992427,35.799,35.854,35.7929,35.8418,29096.8091
2005-03-23 10:45:00,58.67,58.67,58.52,58.56,13628.988642509465,35.8479,35.8479,35.7563,35.7807,13628.9886
2005-03-23 10:50:00,58.56,58.65,58.48,58.65,30611.141157382368,35.7807,35.8357,35.7318,35.8357,30611.1412
2005-03-23 10:55:00,58.64,58.7,58.61,58.67,28015.14332071389,35.8296,35.8662,35.8113,35.8479,28015.1433
2005-03-23 11:00:00,58.67,58.67,58.54,58.57,5624.66197944835,35.8479,35.8479,35.7685,35.7868,5624.662
2005-03-23 11:05:00,58.56,58.59,58.56,58.59,26825.31097890752,35.7807,35.799,35.7807,35.799,26825.311
2005-03-23 11:10:00,58.59,58.69,58.59,58.62,21633.315305570577,35.799,35.8601,35.799,35.8174,21633.3153
2005-03-23 11:15:00,58.62,58.65,58.56,58.65,8869.659275283937,35.8174,35.8357,35.7807,35.8357,8869.6593
2005-03-23 11:20:00,58.64,58.69,58.62,58.63,7787.993510005408,35.8296,35.8601,35.8174,35.8235,7787.9935
2005-03-23 11:25:00,58.63,58.74,58.62,58.74,10059.491617090318,35.8235,35.8907,35.8174,35.8907,10059.4916
2005-03-23 11:30:00,58.72,58.73,58.65,58.65,11465.657111952409,35.8785,35.8846,35.8357,35.8357,11465.6571
2005-03-23 11:35:00,58.64,58.64,58.58,58.59,14710.654407787992,35.8296,35.8296,35.7929,35.799,14710.6544
2005-03-23 11:40:00,58.59,58.64,58.59,58.64,11573.82368848026,35.799,35.8296,35.799,35.8296,11573.8237
2005-03-23 11:45:00,58.64,58.72,58.63,58.72,13304.488912925906,35.8296,35.8785,35.8235,35.8785,13304.4889
2005-03-23 11:50:00,58.71,58.72,58.59,58.61,21957.815035154137,35.8724,35.8785,35.799,35.8113,21957.815
2005-03-23 11:55:00,58.62,58.69,58.62,58.69,9626.825310978908,35.8174,35.8601,35.8174,35.8601,9626.8253
2005-03-23 12:00:00,58.69,58.87,58.69,58.8,26717.144402379665,35.8601,35.9701,35.8601,35.9273,26717.1444
2005-03-23 12:05:00,58.81,58.81,58.69,58.7,14818.820984315846,35.9335,35.9335,35.8601,35.8662,14818.821
2005-03-23 12:10:00,58.7,58.76,58.69,58.75,17198.48566792861,35.8662,35.9029,35.8601,35.8968,17198.4857
2005-03-23 12:15:00,58.76,58.78,58.74,58.77,11898.323418063816,35.9029,35.9151,35.8907,35.909,11898.3234
2005-03-23 12:20:00,58.78,58.79,58.73,58.79,9410.4921579232,35.9151,35.9212,35.8846,35.9212,9410.4922
2005-03-23 12:25:00,58.79,58.85,58.79,58.84,12871.822606814494,35.9212,35.9579,35.9212,35.9518,12871.8226
2005-03-23 12:30:00,58.84,58.85,58.82,58.83,10924.824229313142,35.9518,35.9579,35.9396,35.9457,10924.8242
2005-03-23 12:35:00,58.82,58.82,58.81,58.81,6598.161168199026,35.9396,35.9396,35.9335,35.9335,6598.1612
2005-03-23 12:40:00,58.81,58.84,58.81,58.84,8004.326663061114,35.9335,35.9518,35.9335,35.9518,8004.3267
2005-03-23 12:45:00,58.84,58.84,58.8,58.81,10059.491617090318,35.9518,35.9518,35.9273,35.9335,10059.4916
2005-03-23 12:50:00,58.81,58.82,58.78,58.79,12871.822606814494,35.9335,35.9396,35.9151,35.9212,12871.8226
2005-03-23 12:55:00,58.78,58.83,58.78,58.8,5408.328826392644,35.9151,35.9457,35.9151,35.9273,5408.3288
2005-03-23 13:00:00,58.83,58.94,58.83,58.94,22390.48134126555,35.9457,36.0129,35.9457,36.0129,22390.4813
2005-03-23 13:05:00,58.94,58.96,58.84,58.84,17522.98539751217,36.0129,36.0251,35.9518,35.9518,17522.9854
2005-03-23 13:10:00,58.84,58.84,58.75,58.76,10167.658193618172,35.9518,35.9518,35.8968,35.9029,10167.6582
2005-03-23 13:15:00,58.77,58.77,58.75,58.76,20118.98323418064,35.909,35.909,35.8968,35.9029,20118.9832
2005-03-23 13:20:00,58.77,58.79,58.76,58.76,6057.328285559762,35.909,35.9212,35.9029,35.9029,6057.3283
2005-03-23 13:25:00,58.76,58.77,58.73,58.74,6922.660897782585,35.9029,35.909,35.8846,35.8907,6922.6609
2005-03-23 13:30:00,58.74,58.76,58.71,58.71,12763.656030286642,35.8907,35.9029,35.8724,35.8724,12763.656
2005-03-23 13:35:00,58.72,58.74,58.71,58.74,7787.993510005408,35.8785,35.8907,35.8724,35.8907,7787.9935
2005-03-23 13:40:00,58.75,58.76,58.72,58.73,4434.8296376419685,35.8968,35.9029,35.8785,35.8846,4434.8296
2005-03-23 13:45:00,58.74,58.78,58.74,58.74,22931.31422390481,35.8907,35.9151,35.8907,35.8907,22931.3142
2005-03-23 13:50:00,58.73,58.74,58.71,58.74,7030.8274743104375,35.8846,35.8907,35.8724,35.8907,7030.8275
2005-03-23 13:55:00,58.74,58.75,58.72,58.73,8004.326663061114,35.8907,35.8968,35.8785,35.8846,8004.3267
2005-03-23 14:00:00,58.74,58.78,58.72,58.72,41211.46565711195,35.8907,35.9151,35.8785,35.8785,41211.4657
2005-03-23 14:05:00,58.72,58.77,58.72,58.76,28880.475932936723,35.8785,35.909,35.8785,35.9029,28880.4759
2005-03-23 14:10:00,58.76,58.77,58.7,58.71,33639.80530016225,35.9029,35.909,35.8662,35.8724,33639.8053
2005-03-23 14:15:00,58.7,58.76,58.7,58.76,15900.486749594374,35.8662,35.9029,35.8662,35.9029,15900.4867
2005-03-23 14:20:00,58.76,58.76,58.73,58.74,5624.66197944835,35.9029,35.9029,35.8846,35.8907,5624.662
2005-03-23 14:25:00,58.74,58.75,58.74,58.74,7787.993510005408,35.8907,35.8968,35.8907,35.8907,7787.9935
2005-03-23 14:30:00,58.74,58.74,58.71,58.71,7463.49378042185,35.8907,35.8907,35.8724,35.8724,7463.4938
2005-03-23 14:35:00,58.69,58.71,58.66,58.67,16873.98593834505,35.8601,35.8724,35.8418,35.8479,16873.9859
2005-03-23 14:40:00,58.67,58.69,58.67,58.68,10492.15792320173,35.8479,35.8601,35.8479,35.854,10492.1579
2005-03-23 14:45:00,58.67,58.71,58.65,58.71,21849.648458626285,35.8479,35.8724,35.8357,35.8724,21849.6485
2005-03-23 14:50:00,58.71,58.71,58.65,58.68,6273.661438615468,35.8724,35.8724,35.8357,35.854,6273.6614
2005-03-23 14:55:00,58.69,58.7,58.67,58.69,6057.328285559762,35.8601,35.8662,35.8479,35.8601,6057.3283
2005-03-23 15:00:00,58.7,58.7,58.67,58.69,8112.493239588966,35.8662,35.8662,35.8479,35.8601,8112.4932
2005-03-23 15:05:00,58.69,58.71,58.68,58.71,28015.14332071389,35.8601,35.8724,35.854,35.8724,28015.1433
2005-03-23 15:10:00,58.71,58.77,58.7,58.73,34721.471065440775,35.8724,35.909,35.8662,35.8846,34721.4711
2005-03-23 15:15:00,58.72,58.73,58.71,58.71,9302.32558139535,35.8785,35.8846,35.8724,35.8724,9302.3256
2005-03-23 15:20:00,58.7,58.71,58.65,58.7,9085.992428339645,35.8662,35.8724,35.8357,35.8662,9085.9924
2005-03-23 15:25:00,58.7,58.77,58.69,58.77,43158.4640346133,35.8662,35.909,35.8601,35.909,43158.464
2005-03-23 15:30:00,58.77,58.77,58.7,58.75,22606.814494321254,35.909,35.909,35.8662,35.8968,22606.8145
2005-03-23 15:35:00,58.72,58.74,58.67,58.67,9843.158464034614,35.8785,35.8907,35.8479,35.8479,9843.1585
2005-03-23 15:40:00,58.67,58.71,58.67,58.71,25743.645213628988,35.8479,35.8724,35.8479,35.8724,25743.6452
2005-03-23 15:45:00,58.71,58.73,58.7,58.73,11032.990805840996,35.8724,35.8846,35.8662,35.8846,11032.9908
2005-03-23 15:50:00,58.73,58.73,58.67,58.67,13196.322336398052,35.8846,35.8846,35.8479,35.8479,13196.3223
2005-03-23 15:55:00,58.66,58.72,58.66,58.7,28772.30935640887,35.8418,35.8785,35.8418,35.8662,28772.3094
2005-03-24 09:30:00,58.84,59.01,58.67,58.91,17198.48566792861,35.9518,36.0557,35.8479,35.9946,17198.4857
2005-03-24 09:35:00,58.89,59.0,58.81,58.92,9410.4921579232,35.9823,36.0495,35.9335,36.0007,9410.4922
2005-03-24 09:40:00,58.96,59.03,58.94,59.01,9518.658734451054,36.0251,36.0679,36.0129,36.0557,9518.6587
2005-03-24 09:45:00,58.97,59.03,58.84,58.84,12330.98972417523,36.0312,36.0679,35.9518,35.9518,12330.9897
2005-03-24 09:50:00,58.99,58.99,58.73,58.92,26284.478096268253,36.0434,36.0434,35.8846,36.0007,26284.4781
2005-03-24 09:55:00,58.94,59.04,58.93,59.01,13953.488372093025,36.0129,36.074,36.0068,36.0557,13953.4884
2005-03-24 10:00:00,59.02,59.08,58.98,59.0,11357.490535424551,36.0618,36.0984,36.0373,36.0495,11357.4905
2005-03-24 10:05:00,58.99,59.1,58.96,59.04,17306.65224445646,36.0434,36.1106,36.0251,36.074,17306.6522
2005-03-24 10:10:00,59.04,59.08,58.96,59.03,8436.992969172525,36.074,36.0984,36.0251,36.0679,8436.993
2005-03-24 10:15:00,59.02,59.02,58.97,59.01,14277.98810167658,36.0618,36.0618,36.0312,36.0557,14277.9881
2005-03-24 10:20:00,59.01,59.08,59.01,59.02,19361.817198485667,36.0557,36.0984,36.0557,36.0618,19361.8172
2005-03-24 10:25:00,59.0,59.14,59.0,59.12,34613.30448891292,36.0495,36.1351,36.0495,36.1229,34613.3045
2005-03-24 10:30:00,59.11,59.13,59.06,59.06,8545.159545700379,36.1168,36.129,36.0862,36.0862,8545.1595
2005-03-24 10:35:00,59.03,59.03,58.94,58.96,13412.655489453758,36.0679,36.0679,36.0129,36.0251,13412.6555
2005-03-24 10:40:00,58.96,59.02,58.91,59.02,5300.162249864791,36.0251,36.0618,35.9946,36.0618,5300.1622
2005-03-24 10:45:00,59.02,59.02,58.87,58.87,6381.828015143321,36.0618,36.0618,35.9701,35.9701,6381.828
2005-03-24 10:50:00,58.87,58.93,58.87,58.9,2920.497566252028,35.9701,36.0068,35.9701,35.9884,2920.4976
2005-03-24 10:55:00,58.9,58.93,58.8,58.84,8869.659275283937,35.9884,36.0068,35.9273,35.9518,8869.6593
2005-03-24 11:00:00,58.85,58.85,58.77,58.79,4110.32990805841,35.9579,35.9579,35.909,35.9212,4110.3299
2005-03-24 11:05:00,58.8,58.81,58.6,58.6,8436.992969172525,35.9273,35.9335,35.8051,35.8051,8436.993
2005-03-24 11:10:00,58.64,58.64,58.56,58.59,13628.988642509465,35.8296,35.8296,35.7807,35.799,13628.9886
2005-03-24 11:15:00,58.59,58.64,58.59,58.61,9085.992428339645,35.799,35.8296,35.799,35.8113,9085.9924
2005-03-24 11:20:00,58.61,58.67,58.61,58.67,7463.49378042185,35.8113,35.8479,35.8113,35.8479,7463.4938
2005-03-24 11:25:00,58.66,58.69,58.65,58.69,5083.829096809086,35.8418,35.8601,35.8357,35.8601,5083.8291
2005-03-24 11:30:00,58.7,58.84,58.7,58.84,9410.4921579232,35.8662,35.9518,35.8662,35.9518,9410.4922
2005-03-24 11:35:00,58.83,58.84,58.81,58.84,6057.328285559762,35.9457,35.9518,35.9335,35.9518,6057.3283
2005-03-24 11:40:00,58.84,58.85,58.84,58.84,5083.829096809086,35.9518,35.9579,35.9518,35.9518,5083.8291
2005-03-24 11:45:00,58.85,58.87,58.84,58.87,9734.99188750676,35.9579,35.9701,35.9518,35.9701,9734.9919
2005-03-24 11:50:00,58.86,58.87,58.8,58.85,11141.157382368849,35.964,35.9701,35.9273,35.9579,11141.1574
2005-03-24 11:55:00,58.85,58.86,58.84,58.84,5408.328826392644,35.9579,35.964,35.9518,35.9518,5408.3288
2005-03-24 12:00:00,58.84,58.94,58.84,58.9,8869.659275283937,35.9518,36.0129,35.9518,35.9884,8869.6593
2005-03-24 12:05:00,58.91,58.98,58.91,58.98,6381.828015143321,35.9946,36.0373,35.9946,36.0373,6381.828
2005-03-24 12:10:00,58.98,59.03,58.98,59.03,7247.160627366144,36.0373,36.0679,36.0373,36.0679,7247.1606
2005-03-24 12:15:00,59.02,59.02,59.0,59.02,7138.994050838291,36.0618,36.0618,36.0495,36.0618,7138.9941
2005-03-24 12:20:00,59.01,59.07,59.01,59.01,11032.990805840996,36.0557,36.0923,36.0557,36.0557,11032.9908
2005-03-24 12:25:00,59.03,59.09,59.03,59.09,5840.995132504056,36.0679,36.1045,36.0679,36.1045,5840.9951
2005-03-24 12:30:00,59.08,59.08,59.04,59.08,9085.992428339645,36.0984,36.0984,36.074,36.0984,9085.9924
2005-03-24 12:35:00,59.08,59.17,59.08,59.17,11790.156841535963,36.0984,36.1534,36.0984,36.1534,11790.1568
2005-03-24 12:40:00,59.22,59.33,59.22,59.33,15900.486749594374,36.184,36.2512,36.184,36.2512,15900.4867
2005-03-24 12:45:00,59.33,59.33,58.89,59.3,7679.826933477555,36.2512,36.2512,35.9823,36.2328,7679.8269
2005-03-24 12:50:00,59.3,59.3,59.22,59.27,8436.992969172525,36.2328,36.2328,36.184,36.2145,8436.993
2005-03-24 12:55:00,59.27,59.29,59.26,59.28,4218.496484586262,36.2145,36.2267,36.2084,36.2206,4218.4965
2005-03-24 13:00:00,59.28,59.28,59.24,59.28,6273.661438615468,36.2206,36.2206,36.1962,36.2206,6273.6614
2005-03-24 13:05:00,59.28,59.31,59.28,59.29,8328.826392644673,36.2206,36.239,36.2206,36.2267,8328.8264
2005-03-24 13:10:00,59.28,59.29,59.19,59.27,8545.159545700379,36.2206,36.2267,36.1656,36.2145,8545.1595
2005-03-24 13:15:00,59.29,59.29,59.18,59.18,12222.823147647376,36.2267,36.2267,36.1595,36.1595,12222.8231
2005-03-24 13:20:00,59.18,59.19,59.17,59.17,6489.994591671173,36.1595,36.1656,36.1534,36.1534,6489.9946
2005-03-24 13:25:00,59.17,59.17,59.15,59.15,5408.328826392644,36.1534,36.1534,36.1412,36.1412,5408.3288
2005-03-24 13:30:00,59.15,59.21,59.14,59.21,29204.97566252028,36.1412,36.1779,36.1351,36.1779,29204.9757
2005-03-24 13:35:00,59.2,59.2,59.17,59.17,14277.98810167658,36.1717,36.1717,36.1534,36.1534,14277.9881
2005-03-24 13:40:00,59.18,59.18,59.16,59.17,5408.328826392644,36.1595,36.1595,36.1473,36.1534,5408.3288
2005-03-24 13:45:00,59.17,59.18,59.12,59.15,7138.994050838291,36.1534,36.1595,36.1229,36.1412,7138.9941
2005-03-24 13:50:00,59.15,59.15,59.04,59.05,14710.654407787992,36.1412,36.1412,36.074,36.0801,14710.6544
2005-03-24 13:55:00,59.06,59.17,59.02,59.05,29529.47539210384,36.0862,36.1534,36.0618,36.0801,29529.4754
2005-03-24 14:00:00,59.06,59.08,59.06,59.07,2595.997836668469,36.0862,36.0984,36.0862,36.0923,2595.9978
2005-03-24 14:05:00,59.08,59.14,59.07,59.14,3569.4970254191453,36.0984,36.1351,36.0923,36.1351,3569.497
2005-03-24 14:10:00,59.15,59.25,59.15,59.24,6922.660897782585,36.1412,36.2023,36.1412,36.1962,6922.6609
2005-03-24 14:15:00,59.23,59.24,59.17,59.18,4002.163331530557,36.1901,36.1962,36.1534,36.1595,4002.1633
2005-03-24 14:20:00,59.18,59.18,59.09,59.12,4110.32990805841,36.1595,36.1595,36.1045,36.1229,4110.3299
2005-03-24 14:25:00,59.13,59.18,59.13,59.18,3136.830719307734,36.129,36.1595,36.129,36.1595,3136.8307
2005-03-24 14:30:00,59.19,59.19,59.09,59.1,6706.327744726879,36.1656,36.1656,36.1045,36.1106,6706.3277
2005-03-24 14:35:00,59.09,59.13,59.09,59.11,6706.327744726879,36.1045,36.129,36.1045,36.1168,6706.3277
2005-03-24 14:40:00,59.11,59.12,59.07,59.08,7355.327203893997,36.1168,36.1229,36.0923,36.0984,7355.3272
2005-03-24 14:45:00,59.07,59.09,59.03,59.08,7138.994050838291,36.0923,36.1045,36.0679,36.0984,7138.9941
2005-03-24 14:50:00,59.07,59.08,59.03,59.06,12330.98972417523,36.0923,36.0984,36.0679,36.0862,12330.9897
2005-03-24 14:55:00,59.06,59.12,59.06,59.11,3785.830178474851,36.0862,36.1229,36.0862,36.1168,3785.8302
2005-03-24 15:00:00,59.14,59.17,59.1,59.15,25527.312060573284,36.1351,36.1534,36.1106,36.1412,25527.3121
2005-03-24 15:05:00,59.14,59.18,59.12,59.12,14926.9875608437,36.1351,36.1595,36.1229,36.1229,14926.9876
2005-03-24 15:10:00,59.12,59.17,59.1,59.17,18929.15089237425,36.1229,36.1534,36.1106,36.1534,18929.1509
2005-03-24 15:15:00,59.17,59.2,59.15,59.15,8869.659275283937,36.1534,36.1717,36.1412,36.1412,8869.6593
2005-03-24 15:20:00,59.15,59.23,59.14,59.23,20227.14981070849,36.1412,36.1901,36.1351,36.1901,20227.1498
2005-03-24 15:25:00,59.23,59.34,59.23,59.26,13953.488372093025,36.1901,36.2573,36.1901,36.2084,13953.4884
2005-03-24 15:30:00,59.24,59.24,59.17,59.22,17198.48566792861,36.1962,36.1962,36.1534,36.184,17198.4857
2005-03-24 15:35:00,59.25,59.25,59.22,59.22,20010.816657652784,36.2023,36.2023,36.184,36.184,20010.8167
2005-03-24 15:40:00,59.22,59.22,59.08,59.08,30070.308274743104,36.184,36.184,36.0984,36.0984,30070.3083
2005-03-24 15:45:00,59.07,59.07,59.02,59.02,20118.98323418064,36.0923,36.0923,36.0618,36.0618,20118.9832
2005-03-24 15:50:00,59.02,59.02,58.89,58.89,29637.64196863169,36.0618,36.0618,35.9823,35.9823,29637.642
2005-03-24 15:55:00,58.88,59.01,58.88,59.01,36560.30286641428,35.9762,36.0557,35.9762,36.0557,36560.3029
2005-03-28 09:30:00,59.08,59.11,59.07,59.1,12655.489453758788,36.0984,36.1168,36.0923,36.1106,12655.4895
2005-03-28 09:35:00,59.17,59.26,59.08,59.26,10383.991346673878,36.1534,36.2084,36.0984,36.2084,10383.9913
2005-03-28 09:40:00,59.27,59.35,59.15,59.18,11141.157382368849,36.2145,36.2634,36.1412,36.1595,11141.1574
2005-03-28 09:45:00,59.19,59.24,59.16,59.24,6489.994591671173,36.1656,36.1962,36.1473,36.1962,6489.9946
2005-03-28 09:50:00,59.28,59.3,59.21,59.21,7896.160086533261,36.2206,36.2328,36.1779,36.1779,7896.1601
2005-03-28 09:55:00,59.2,59.29,59.19,59.21,8977.82585181179,36.1717,36.2267,36.1656,36.1779,8977.8259
2005-03-28 10:00:00,59.2,59.21,59.1,59.17,25094.64575446187,36.1717,36.1779,36.1106,36.1534,25094.6458
2005-03-28 10:05:00,59.16,59.2,59.16,59.16,12979.989183342346,36.1473,36.1717,36.1473,36.1473,12979.9892
2005-03-28 10:10:00,59.16,59.16,59.11,59.11,2920.497566252028,36.1473,36.1473,36.1168,36.1168,2920.4976
2005-03-28 10:15:00,59.13,59.15,59.03,59.06,10059.491617090318,36.129,36.1412,36.0679,36.0862,10059.4916
2005-03-28 10:20:00,59.04,59.04,58.97,58.97,7571.660356949702,36.074,36.074,36.0312,36.0312,7571.6604
2005-03-28 10:25:00,58.96,58.96,58.93,58.94,4542.9962141698215,36.0251,36.0251,36.0068,36.0129,4542.9962
2005-03-28 10:30:00,58.94,59.05,58.93,59.03,12979.989183342346,36.0129,36.0801,36.0068,36.0679,12979.9892
2005-03-28 10:35:00,59.02,59.03,58.99,58.99,16224.986479177933,36.0618,36.0679,36.0434,36.0434,16224.9865
2005-03-28 10:40:00,58.98,58.98,58.95,58.95,3677.6636019469984,36.0373,36.0373,36.019,36.019,3677.6636
2005-03-28 10:45:00,58.94,58.95,58.94,58.95,13088.1557598702,36.0129,36.019,36.0129,36.019,13088.1558
2005-03-28 10:50:00,58.94,58.95,58.89,58.89,7463.49378042185,36.0129,36.019,35.9823,35.9823,7463.4938
2005-03-28 10:55:00,58.9,58.9,58.79,58.79,8328.826392644673,35.9884,35.9884,35.9212,35.9212,8328.8264
2005-03-28 11:00:00,58.8,58.84,58.76,58.84,8328.826392644673,35.9273,35.9518,35.9029,35.9518,8328.8264
2005-03-28 11:05:00,58.84,58.84,58.8,58.8,2379.6646836127634,35.9518,35.9518,35.9273,35.9273,2379.6647
2005-03-28 11:10:00,58.8,58.85,58.79,58.84,4975.662520281233,35.9273,35.9579,35.9212,35.9518,4975.6625
2005-03-28 11:15:00,58.84,58.92,58.8,58.92,9518.658734451054,35.9518,36.0007,35.9273,36.0007,9518.6587
2005-03-28 11:20:00,58.92,58.92,58.9,58.92,8977.82585181179,36.0007,36.0007,35.9884,36.0007,8977.8259
2005-03-28 11:25:00,58.9,58.97,58.89,58.93,14818.820984315846,35.9884,36.0312,35.9823,36.0068,14818.821
2005-03-28 11:30:00,58.94,58.94,58.84,58.84,10708.491076257436,36.0129,36.0129,35.9518,35.9518,10708.4911
2005-03-28 11:35:00,58.84,58.85,58.82,58.82,15792.320173066522,35.9518,35.9579,35.9396,35.9396,15792.3202
2005-03-28 11:40:00,58.83,58.86,58.81,58.83,10708.491076257436,35.9457,35.964,35.9335,35.9457,10708.4911
2005-03-28 11:45:00,58.84,58.85,58.81,58.84,6381.828015143321,35.9518,35.9579,35.9335,35.9518,6381.828
2005-03-28 11:50:00,58.84,58.84,58.77,58.78,4651.162790697675,35.9518,35.9518,35.909,35.9151,4651.1628
2005-03-28 11:55:00,58.79,58.84,58.79,58.81,5300.162249864791,35.9212,35.9518,35.9212,35.9335,5300.1622
2005-03-28 12:00:00,58.75,58.76,58.73,58.73,5624.66197944835,35.8968,35.9029,35.8846,35.8846,5624.662
2005-03-28 12:05:00,58.71,58.71,58.68,58.68,25959.97836668469,35.8724,35.8724,35.854,35.854,25959.9784
2005-03-28 12:10:00,58.69,58.81,58.66,58.81,11249.3239588967,35.8601,35.9335,35.8418,35.9335,11249.324
2005-03-28 12:15:00,58.77,58.82,58.73,58.74,4434.8296376419685,35.909,35.9396,35.8846,35.8907,4434.8296
2005-03-28 12:20:00,58.73,58.74,58.71,58.74,5191.995673336939,35.8846,35.8907,35.8724,35.8907,5191.9957
2005-03-28 12:25:00,58.74,58.78,58.73,58.78,7679.826933477555,35.8907,35.9151,35.8846,35.9151,7679.8269
2005-03-28 12:30:00,58.78,58.84,58.78,58.81,8977.82585181179,35.9151,35.9518,35.9151,35.9335,8977.8259
2005-03-28 12:35:00,58.81,58.81,58.76,58.76,1946.998377501352,35.9335,35.9335,35.9029,35.9029,1946.9984
2005-03-28 12:40:00,58.76,58.8,58.76,58.79,4542.9962141698215,35.9029,35.9273,35.9029,35.9212,4542.9962
2005-03-28 12:45:00,58.76,58.82,58.75,58.82,5732.828555976204,35.9029,35.9396,35.8968,35.9396,5732.8286
2005-03-28 12:50:00,58.81,58.83,58.8,58.82,4542.9962141698215,35.9335,35.9457,35.9273,35.9396,4542.9962
2005-03-28 12:55:00,58.81,58.84,58.79,58.84,3461.3304488912927,35.9335,35.9518,35.9212,35.9518,3461.3304
2005-03-28 13:00:00,58.84,58.88,58.84,58.87,3893.996755002704,35.9518,35.9762,35.9518,35.9701,3893.9968
2005-03-28 13:05:00,58.87,58.93,58.87,58.93,25959.97836668469,35.9701,36.0068,35.9701,36.0068,25959.9784
2005-03-28 13:10:00,58.93,58.95,58.87,58.87,11465.657111952409,36.0068,36.019,35.9701,35.9701,11465.6571
2005-03-28 13:15:00,58.87,58.87,58.84,58.87,3677.6636019469984,35.9701,35.9701,35.9518,35.9701,3677.6636
2005-03-28 13:20:00,58.87,58.87,58.85,58.86,2704.164413196322,35.9701,35.9701,35.9579,35.964,2704.1644
2005-03-28 13:25:00,58.86,58.86,58.85,58.85,5191.995673336939,35.964,35.964,35.9579,35.9579,5191.9957
2005-03-28 13:30:00,58.86,58.89,58.84,58.84,7896.160086533261,35.964,35.9823,35.9518,35.9518,7896.1601
2005-03-28 13:35:00,58.85,58.89,58.83,58.83,11357.490535424551,35.9579,35.9823,35.9457,35.9457,11357.4905
2005-03-28 13:40:00,58.83,58.85,58.83,58.85,4002.163331530557,35.9457,35.9579,35.9457,35.9579,4002.1633
2005-03-28 13:45:00,58.84,58.87,58.84,58.87,14494.321254732287,35.9518,35.9701,35.9518,35.9701,14494.3213
2005-03-28 13:50:00,58.88,58.89,58.88,58.89,9734.99188750676,35.9762,35.9823,35.9762,35.9823,9734.9919
2005-03-28 13:55:00,58.89,58.89,58.87,58.87,3677.6636019469984,35.9823,35.9823,35.9701,35.9701,3677.6636
2005-03-28 14:00:00,58.86,58.86,58.79,58.79,6706.327744726879,35.964,35.964,35.9212,35.9212,6706.3277
2005-03-28 14:05:00,58.78,58.78,58.76,58.78,4218.496484586262,35.9151,35.9151,35.9029,35.9151,4218.4965
2005-03-28 14:10:00,58.79,58.81,58.79,58.79,13088.1557598702,35.9212,35.9335,35.9212,35.9212,13088.1558
2005-03-28 14:15:00,58.79,58.8,58.76,58.76,4542.9962141698215,35.9212,35.9273,35.9029,35.9029,4542.9962
2005-03-28 14:20:00,58.77,58.77,58.71,58.71,16441.31963223364,35.909,35.909,35.8724,35.8724,16441.3196
2005-03-28 14:25:00,58.71,58.84,58.69,58.84,9951.325040562466,35.8724,35.9518,35.8601,35.9518,9951.325
2005-03-28 14:30:00,58.84,58.89,58.83,58.89,6489.994591671173,35.9518,35.9823,35.9457,35.9823,6489.9946
2005-03-28 14:35:00,58.89,58.89,58.88,58.88,3677.6636019469984,35.9823,35.9823,35.9762,35.9762,3677.6636
2005-03-28 14:40:00,58.88,58.94,58.87,58.94,9085.992428339645,35.9762,36.0129,35.9701,36.0129,9085.9924
2005-03-28 14:45:00,58.95,58.97,58.9,58.9,21416.98215251488,36.019,36.0312,35.9884,35.9884,21416.9822
2005-03-28 14:50:00,58.9,58.9,58.85,58.87,12979.989183342346,35.9884,35.9884,35.9579,35.9701,12979.9892
2005-03-28 14:55:00,58.87,58.88,58.83,58.83,24012.979989183343,35.9701,35.9762,35.9457,35.9457,24012.98
2005-03-28 15:00:00,58.81,58.81,58.78,58.8,11032.990805840996,35.9335,35.9335,35.9151,35.9273,11032.9908
2005-03-28 15:05:00,58.8,58.81,58.71,58.71,11681.990265008111,35.9273,35.9335,35.8724,35.8724,11681.9903
2005-03-28 15:10:00,58.71,58.75,58.7,58.75,13628.988642509465,35.8724,35.8968,35.8662,35.8968,13628.9886
2005-03-28 15:15:00,58.74,58.74,58.66,58.7,24553.812871822607,35.8907,35.8907,35.8418,35.8662,24553.8129
2005-03-28 15:20:00,58.71,58.77,58.71,58.71,3461.3304488912927,35.8724,35.909,35.8724,35.8724,3461.3304
2005-03-28 15:25:00,58.71,58.71,58.67,58.67,4110.32990805841,35.8724,35.8724,35.8479,35.8479,4110.3299
2005-03-28 15:30:00,58.68,58.68,58.63,58.64,7896.160086533261,35.854,35.854,35.8235,35.8296,7896.1601
2005-03-28 15:35:00,58.65,58.73,58.63,58.73,11790.156841535963,35.8357,35.8846,35.8235,35.8846,11790.1568
2005-03-28 15:40:00,58.73,58.73,58.7,58.73,8545.159545700379,35.8846,35.8846,35.8662,35.8846,8545.1595
2005-03-28 15:45:00,58.74,58.74,58.69,58.69,14169.821525148727,35.8907,35.8907,35.8601,35.8601,14169.8215
2005-03-28 15:50:00,58.7,58.71,58.64,58.68,31260.140616549485,35.8662,35.8724,35.8296,35.854,31260.1406
2005-03-28 15:55:00,58.67,58.68,58.66,58.66,17198.48566792861,35.8479,35.854,35.8418,35.8418,17198.4857
2005-03-29 09:30:00,58.01,58.24,58.01,58.15,64142.779881016766,35.4446,35.5852,35.4446,35.5302,64142.7799
2005-03-29 09:35:00,58.06,58.34,58.05,58.31,28123.30989724175,35.4752,35.6463,35.4691,35.6279,28123.3099
2005-03-29 09:40:00,58.3,58.57,58.3,58.5,18820.984315846403,35.6218,35.7868,35.6218,35.744,18820.9843
2005-03-29 09:45:00,58.51,58.52,58.25,58.32,19469.98377501352,35.7502,35.7563,35.5913,35.6341,19469.9838
2005-03-29 09:50:00,58.31,58.43,58.31,58.34,14277.98810167658,35.6279,35.7013,35.6279,35.6463,14277.9881
2005-03-29 09:55:00,58.33,58.48,58.33,58.46,10600.324499729582,35.6402,35.7318,35.6402,35.7196,10600.3245
2005-03-29 10:00:00,58.46,58.46,58.32,58.33,36776.63601946998,35.7196,35.7196,35.6341,35.6402,36776.636
2005-03-29 10:05:00,58.33,58.42,58.3,58.38,31800.97349918875,35.6402,35.6952,35.6218,35.6707,31800.9735
2005-03-29 10:10:00,58.37,58.49,58.37,58.48,21633.315305570577,35.6646,35.7379,35.6646,35.7318,21633.3153
2005-03-29 10:15:00,58.48,58.5,58.44,58.44,8112.493239588966,35.7318,35.744,35.7074,35.7074,8112.4932
2005-03-29 10:20:00,58.44,58.47,58.43,58.47,8869.659275283937,35.7074,35.7257,35.7013,35.7257,8869.6593
2005-03-29 10:25:00,58.47,58.51,58.47,58.47,7571.660356949702,35.7257,35.7502,35.7257,35.7257,7571.6604
2005-03-29 10:30:00,58.46,58.48,58.46,58.48,4218.496484586262,35.7196,35.7318,35.7196,35.7318,4218.4965
2005-03-29 10:35:00,58.49,58.5,58.43,58.5,10600.324499729582,35.7379,35.744,35.7013,35.744,10600.3245
2005-03-29 10:40:00,58.5,58.76,58.5,58.76,43807.46349378042,35.744,35.9029,35.744,35.9029,43807.4635
2005-03-29 10:45:00,58.77,58.83,58.76,58.79,13412.655489453758,35.909,35.9457,35.9029,35.9212,13412.6555
2005-03-29 10:50:00,58.78,58.78,58.73,58.73,6814.494321254732,35.9151,35.9151,35.8846,35.8846,6814.4943
2005-03-29 10:55:00,58.73,58.73,58.61,58.65,11790.156841535963,35.8846,35.8846,35.8113,35.8357,11790.1568
2005-03-29 11:00:00,58.64,58.66,58.63,58.64,8977.82585181179,35.8296,35.8418,35.8235,35.8296,8977.8259
2005-03-29 11:05:00,58.64,58.65,58.63,58.64,12763.656030286642,35.8296,35.8357,35.8235,35.8296,12763.656
2005-03-29 11:10:00,58.63,58.66,58.62,58.66,7896.160086533261,35.8235,35.8418,35.8174,35.8418,7896.1601
2005-03-29 11:15:00,58.65,58.72,58.63,58.69,11249.3239588967,35.8357,35.8785,35.8235,35.8601,11249.324
2005-03-29 11:20:00,58.69,58.76,58.69,58.76,4759.329367225527,35.8601,35.9029,35.8601,35.9029,4759.3294
2005-03-29 11:25:00,58.76,58.76,58.66,58.69,4975.662520281233,35.9029,35.9029,35.8418,35.8601,4975.6625
2005-03-29 11:30:00,58.68,58.68,58.65,58.65,865.3326122228232,35.854,35.854,35.8357,35.8357,865.3326
2005-03-29 11:35:00,58.65,58.68,58.65,58.68,7463.49378042185,35.8357,35.854,35.8357,35.854,7463.4938
2005-03-29 11:40:00,58.67,58.71,58.66,58.69,6922.660897782585,35.8479,35.8724,35.8418,35.8601,6922.6609
2005-03-29 11:45:00,58.69,58.69,58.64,58.64,4218.496484586262,35.8601,35.8601,35.8296,35.8296,4218.4965
2005-03-29 11:50:00,58.67,58.67,58.6,58.62,5732.828555976204,35.8479,35.8479,35.8051,35.8174,5732.8286
2005-03-29 11:55:00,58.63,58.69,58.63,58.69,5083.829096809086,35.8235,35.8601,35.8235,35.8601,5083.8291
2005-03-29 12:00:00,58.69,58.73,58.69,58.73,6165.494862087615,35.8601,35.8846,35.8601,35.8846,6165.4949
2005-03-29 12:05:00,58.73,58.77,58.72,58.72,12655.489453758788,35.8846,35.909,35.8785,35.8785,12655.4895
2005-03-29 12:10:00,58.73,58.77,58.73,58.77,3353.16387236344,35.8846,35.909,35.8846,35.909,3353.1639
2005-03-29 12:15:00,58.76,58.76,58.7,58.7,9951.325040562466,35.9029,35.9029,35.8662,35.8662,9951.325
2005-03-29 12:20:00,58.7,58.71,58.69,58.69,6489.994591671173,35.8662,35.8724,35.8601,35.8601,6489.9946
2005-03-29 12:25:00,58.69,58.69,58.68,58.69,3244.9972958355866,35.8601,35.8601,35.854,35.8601,3244.9973
2005-03-29 12:30:00,58.69,58.7,58.68,58.69,4542.9962141698215,35.8601,35.8662,35.854,35.8601,4542.9962
2005-03-29 12:35:00,58.69,58.71,58.69,58.71,4759.329367225527,35.8601,35.8724,35.8601,35.8724,4759.3294
2005-03-29 12:40:00,58.71,58.74,58.71,58.72,4434.8296376419685,35.8724,35.8907,35.8724,35.8785,4434.8296
2005-03-29 12:45:00,58.73,58.73,58.69,58.71,6706.327744726879,35.8846,35.8846,35.8601,35.8724,6706.3277
2005-03-29 12:50:00,58.68,58.68,58.59,58.59,7355.327203893997,35.854,35.854,35.799,35.799,7355.3272
2005-03-29 12:55:00,58.59,58.59,58.58,58.59,2704.164413196322,35.799,35.799,35.7929,35.799,2704.1644
2005-03-29 13:00:00,58.59,58.75,58.59,58.71,20443.4829637642,35.799,35.8968,35.799,35.8724,20443.483
2005-03-29 13:05:00,58.71,58.9,58.62,58.63,31043.80746349378,35.8724,35.9884,35.8174,35.8235,31043.8075
2005-03-29 13:10:00,58.63,58.66,58.6,58.65,19578.15035154137,35.8235,35.8418,35.8051,35.8357,19578.1504
2005-03-29 13:15:00,58.63,58.63,58.5,58.56,31584.640346133045,35.8235,35.8235,35.744,35.7807,31584.6403
2005-03-29 13:20:00,58.56,58.56,58.41,58.41,29962.14169821525,35.7807,35.7807,35.689,35.689,29962.1417
2005-03-29 13:25:00,58.42,58.47,58.25,58.31,42833.96430502975,35.6952,35.7257,35.5913,35.6279,42833.9643
2005-03-29 13:30:00,58.3,58.31,58.27,58.31,19794.48350459708,35.6218,35.6279,35.6035,35.6279,19794.4835
2005-03-29 13:35:00,58.3,58.37,58.3,58.35,16333.153055705789,35.6218,35.6646,35.6218,35.6524,16333.1531
2005-03-29 13:40:00,58.35,58.35,58.15,58.15,23039.480800432662,35.6524,35.6524,35.5302,35.5302,23039.4808
2005-03-29 13:45:00,58.16,58.16,58.1,58.1,15467.820443482964,35.5363,35.5363,35.4996,35.4996,15467.8204
2005-03-29 13:50:00,58.11,58.18,58.11,58.16,22606.814494321254,35.5057,35.5485,35.5057,35.5363,22606.8145
2005-03-29 13:55:00,58.17,58.18,58.13,58.13,8112.493239588966,35.5424,35.5485,35.518,35.518,8112.4932
2005-03-29 14:00:00,58.14,58.2,58.12,58.18,55381.28718226068,35.5241,35.5607,35.5119,35.5485,55381.2872
2005-03-29 14:05:00,58.19,58.21,58.17,58.17,52028.12330989724,35.5546,35.5668,35.5424,35.5424,52028.1233
2005-03-29 14:10:00,58.17,58.17,58.15,58.15,3893.996755002704,35.5424,35.5424,35.5302,35.5302,3893.9968
2005-03-29 14:15:00,58.16,58.16,58.1,58.1,3461.3304488912927,35.5363,35.5363,35.4996,35.4996,3461.3304
2005-03-29 14:20:00,58.1,58.1,58.01,58.01,62303.94808004327,35.4996,35.4996,35.4446,35.4446,62303.9481
2005-03-29 14:25:00,58.01,58.1,57.97,58.1,37317.46890210925,35.4446,35.4996,35.4202,35.4996,37317.4689
2005-03-29 14:30:00,58.12,58.12,58.07,58.08,7571.660356949702,35.5119,35.5119,35.4813,35.4874,7571.6604
2005-03-29 14:35:00,58.09,58.1,58.07,58.1,7679.826933477555,35.4935,35.4996,35.4813,35.4996,7679.8269
2005-03-29 14:40:00,58.1,58.1,57.97,57.97,10492.15792320173,35.4996,35.4996,35.4202,35.4202,10492.1579
2005-03-29 14:45:00,57.98,58.08,57.97,58.06,9951.325040562466,35.4263,35.4874,35.4202,35.4752,9951.325
2005-03-29 14:50:00,58.08,58.12,58.07,58.09,38399.13466738778,35.4874,35.5119,35.4813,35.4935,38399.1347
2005-03-29 14:55:00,58.1,58.11,58.1,58.1,9085.992428339645,35.4996,35.5057,35.4996,35.4996,9085.9924
2005-03-29 15:00:00,58.11,58.11,57.98,58.02,19253.65062195781,35.5057,35.5057,35.4263,35.4508,19253.6506
2005-03-29 15:05:00,58.0,58.06,58.0,58.06,27582.47701460249,35.4385,35.4752,35.4385,35.4752,27582.477
2005-03-29 15:10:00,58.04,58.08,58.04,58.08,27582.47701460249,35.463,35.4874,35.463,35.4874,27582.477
2005-03-29 15:15:00,58.07,58.07,57.98,58.06,37750.13520822066,35.4813,35.4813,35.4263,35.4752,37750.1352
2005-03-29 15:20:00,58.05,58.08,58.03,58.08,81557.59870200108,35.4691,35.4874,35.4569,35.4874,81557.5987
2005-03-29 15:25:00,58.08,58.08,57.85,57.87,50189.29150892374,35.4874,35.4874,35.3469,35.3591,50189.2915
2005-03-29 15:30:00,57.88,57.96,57.86,57.91,34505.13791238507,35.3652,35.4141,35.353,35.3835,34505.1379
2005-03-29 15:35:00,57.91,57.91,57.88,57.89,54083.28826392644,35.3835,35.3835,35.3652,35.3713,54083.2883
2005-03-29 15:40:00,57.9,57.97,57.89,57.93,55705.78691184424,35.3774,35.4202,35.3713,35.3958,55705.7869
2005-03-29 15:45:00,57.92,57.93,57.73,57.76,83937.26338561384,35.3897,35.3958,35.2736,35.2919,83937.2634
2005-03-29 15:50:00,57.76,57.79,57.75,57.78,38290.968090859926,35.2919,35.3102,35.2858,35.3041,38290.9681
2005-03-29 15:55:00,57.82,57.83,57.62,57.64,101784.74851270956,35.3286,35.3347,35.2064,35.2186,101784.7485
2005-03-30 09:30:00,57.41,57.59,57.41,57.56,38290.968090859926,35.257,35.3676,35.257,35.3492,38290.9681
2005-03-30 09:35:00,57.65,57.76,57.57,57.75,23688.480259599783,35.4044,35.472,35.3553,35.4658,23688.4803
2005-03-30 09:40:00,57.75,57.75,57.6,57.67,18171.98485667929,35.4658,35.4658,35.3737,35.4167,18171.9849
2005-03-30 09:45:00,57.67,57.68,57.54,57.64,17414.818820984314,35.4167,35.4229,35.3369,35.3983,17414.8188
2005-03-30 09:50:00,57.64,57.68,57.61,57.62,15792.320173066522,35.3983,35.4229,35.3799,35.386,15792.3202
2005-03-30 09:55:00,57.57,57.57,57.54,57.54,9518.658734451054,35.3553,35.3553,35.3369,35.3369,9518.6587
2005-03-30 10:00:00,57.54,57.57,57.46,57.57,28123.30989724175,35.3369,35.3553,35.2877,35.3553,28123.3099
2005-03-30 10:05:00,57.57,57.65,57.55,57.65,11141.157382368849,35.3553,35.4044,35.343,35.4044,11141.1574
2005-03-30 10:10:00,57.64,57.65,57.53,57.53,29313.14223904813,35.3983,35.4044,35.3307,35.3307,29313.1422
2005-03-30 10:15:00,57.53,57.69,57.53,57.68,17198.48566792861,35.3307,35.429,35.3307,35.4229,17198.4857
2005-03-30 10:20:00,57.69,57.8,57.69,57.74,13845.32179556517,35.429,35.4965,35.429,35.4597,13845.3218
2005-03-30 10:25:00,57.74,57.74,57.59,57.59,5949.161709031909,35.4597,35.4597,35.3676,35.3676,5949.1617
2005-03-30 10:30:00,57.58,57.72,57.58,57.71,84369.92969172525,35.3614,35.4474,35.3614,35.4413,84369.9297
2005-03-30 10:35:00,57.69,57.69,57.61,57.61,15251.487290427258,35.429,35.429,35.3799,35.3799,15251.4873
2005-03-30 10:40:00,57.61,57.64,57.61,57.62,19253.65062195781,35.3799,35.3983,35.3799,35.386,19253.6506
2005-03-30 10:45:00,57.63,57.7,57.62,57.65,19902.65008112493,35.3921,35.4351,35.386,35.4044,19902.6501
2005-03-30 10:50:00,57.65,57.69,57.61,57.63,13088.1557598702,35.4044,35.429,35.3799,35.3921,13088.1558
2005-03-30 10:55:00,57.64,57.77,57.64,57.73,26284.478096268253,35.3983,35.4781,35.3983,35.4536,26284.4781
2005-03-30 11:00:00,57.7,57.71,57.64,57.64,7787.993510005408,35.4351,35.4413,35.3983,35.3983,7787.9935
2005-03-30 11:05:00,57.64,57.64,57.45,57.46,24553.812871822607,35.3983,35.3983,35.2816,35.2877,24553.8129
2005-03-30 11:10:00,57.46,57.47,57.37,57.38,28339.64305029745,35.2877,35.2939,35.2325,35.2386,28339.6431
2005-03-30 11:15:00,57.38,57.41,57.37,57.41,27366.14386154678,35.2386,35.257,35.2325,35.257,27366.1439
2005-03-30 11:20:00,57.41,57.46,57.41,57.42,11357.490535424551,35.257,35.2877,35.257,35.2632,11357.4905
2005-03-30 11:25:00,57.42,57.49,57.37,57.43,21957.815035154137,35.2632,35.3062,35.2325,35.2693,21957.815
2005-03-30 11:30:00,57.49,57.62,57.48,57.58,13412.655489453758,35.3062,35.386,35.3,35.3614,13412.6555
2005-03-30 11:35:00,57.6,57.6,57.55,57.55,8977.82585181179,35.3737,35.3737,35.343,35.343,8977.8259
2005-03-30 11:40:00,57.55,57.61,57.54,57.61,20010.816657652784,35.343,35.3799,35.3369,35.3799,20010.8167
2005-03-30 11:45:00,57.61,57.69,57.6,57.65,20876.14926987561,35.3799,35.429,35.3737,35.4044,20876.1493
2005-03-30 11:50:00,57.65,57.65,57.6,57.63,9302.32558139535,35.4044,35.4044,35.3737,35.3921,9302.3256
2005-03-30 11:55:00,57.64,57.73,57.64,57.73,11573.82368848026,35.3983,35.4536,35.3983,35.4536,11573.8237
2005-03-30 12:00:00,57.73,57.87,57.73,57.84,15251.487290427258,35.4536,35.5395,35.4536,35.5211,15251.4873
2005-03-30 12:05:00,57.85,57.85,57.76,57.76,5191.995673336939,35.5273,35.5273,35.472,35.472,5191.9957
2005-03-30 12:10:00,57.76,57.78,57.72,57.78,11790.156841535963,35.472,35.4843,35.4474,35.4843,11790.1568
2005-03-30 12:15:00,57.74,57.74,57.7,57.71,6922.660897782585,35.4597,35.4597,35.4351,35.4413,6922.6609
2005-03-30 12:20:00,57.72,57.77,57.71,57.77,8869.659275283937,35.4474,35.4781,35.4413,35.4781,8869.6593
2005-03-30 12:25:00,57.77,57.83,57.77,57.77,7896.160086533261,35.4781,35.515,35.4781,35.4781,7896.1601
2005-03-30 12:30:00,57.78,57.78,57.74,57.75,7030.8274743104375,35.4843,35.4843,35.4597,35.4658,7030.8275
2005-03-30 12:35:00,57.74,57.74,57.73,57.74,13953.488372093025,35.4597,35.4597,35.4536,35.4597,13953.4884
2005-03-30 12:40:00,57.73,57.77,57.72,57.77,7355.327203893997,35.4536,35.4781,35.4474,35.4781,7355.3272
2005-03-30 12:45:00,57.77,57.89,57.76,57.83,9626.825310978908,35.4781,35.5518,35.472,35.515,9626.8253
2005-03-30 12:50:00,57.82,57.94,57.8,57.94,8328.826392644673,35.5088,35.5825,35.4965,35.5825,8328.8264
2005-03-30 12:55:00,57.93,57.94,57.9,57.91,6489.994591671173,35.5764,35.5825,35.558,35.5641,6489.9946
2005-03-30 13:00:00,57.9,57.9,57.84,57.86,7463.49378042185,35.558,35.558,35.5211,35.5334,7463.4938
2005-03-30 13:05:00,57.85,57.86,57.84,57.85,6489.994591671173,35.5273,35.5334,35.5211,35.5273,6489.9946
2005-03-30 13:10:00,57.85,57.94,57.84,57.94,19686.316928069227,35.5273,35.5825,35.5211,35.5825,19686.3169
2005-03-30 13:15:00,57.96,57.98,57.93,57.95,4542.9962141698215,35.5948,35.6071,35.5764,35.5887,4542.9962
2005-03-30 13:20:00,57.97,57.98,57.95,57.95,2812.330989724175,35.6009,35.6071,35.5887,35.5887,2812.331
2005-03-30 13:25:00,57.97,57.98,57.96,57.97,2379.6646836127634,35.6009,35.6071,35.5948,35.6009,2379.6647
2005-03-30 13:30:00,57.97,58.02,57.96,57.98,9951.325040562466,35.6009,35.6317,35.5948,35.6071,9951.325
2005-03-30 13:35:00,57.99,58.01,57.94,57.96,6598.161168199026,35.6132,35.6255,35.5825,35.5948,6598.1612
2005-03-30 13:40:00,57.96,57.96,57.93,57.93,8220.65981611682,35.5948,35.5948,35.5764,35.5764,8220.6598
2005-03-30 13:45:00,57.87,57.91,57.84,57.86,7463.49378042185,35.5395,35.5641,35.5211,35.5334,7463.4938
2005-03-30 13:50:00,57.86,57.89,57.86,57.88,7247.160627366144,35.5334,35.5518,35.5334,35.5457,7247.1606
2005-03-30 13:55:00,57.87,57.95,57.86,57.95,10167.658193618172,35.5395,35.5887,35.5334,35.5887,10167.6582
2005-03-30 14:00:00,57.93,58.04,57.93,58.04,11357.490535424551,35.5764,35.6439,35.5764,35.6439,11357.4905
2005-03-30 14:05:00,58.05,58.07,57.97,58.01,16549.486208761493,35.6501,35.6624,35.6009,35.6255,16549.4862
2005-03-30 14:10:00,58.0,58.01,57.98,58.0,5191.995673336939,35.6194,35.6255,35.6071,35.6194,5191.9957
2005-03-30 14:15:00,58.02,58.02,57.86,57.9,8004.326663061114,35.6317,35.6317,35.5334,35.558,8004.3267
2005-03-30 14:20:00,57.89,57.9,57.89,57.9,3136.830719307734,35.5518,35.558,35.5518,35.558,3136.8307
2005-03-30 14:25:00,57.89,57.89,57.86,57.86,12222.823147647376,35.5518,35.5518,35.5334,35.5334,12222.8231
2005-03-30 14:30:00,57.86,57.98,57.86,57.98,7679.826933477555,35.5334,35.6071,35.5334,35.6071,7679.8269
2005-03-30 14:35:00,57.98,57.99,57.96,57.96,8869.659275283937,35.6071,35.6132,35.5948,35.5948,8869.6593
2005-03-30 14:40:00,57.95,57.95,57.87,57.88,7030.8274743104375,35.5887,35.5887,35.5395,35.5457,7030.8275
2005-03-30 14:45:00,57.88,57.89,57.8,57.85,12439.156300703082,35.5457,35.5518,35.4965,35.5273,12439.1563
2005-03-30 14:50:00,57.86,57.87,57.85,57.85,4218.496484586262,35.5334,35.5395,35.5273,35.5273,4218.4965
2005-03-30 14:55:00,57.85,57.96,57.84,57.92,12222.823147647376,35.5273,35.5948,35.5211,35.5702,12222.8231
2005-03-30 15:00:00,57.92,57.98,57.92,57.97,6381.828015143321,35.5702,35.6071,35.5702,35.6009,6381.828
2005-03-30 15:05:00,57.97,57.98,57.95,57.96,5732.828555976204,35.6009,35.6071,35.5887,35.5948,5732.8286
2005-03-30 15:10:00,57.97,57.98,57.87,57.87,10059.491617090318,35.6009,35.6071,35.5395,35.5395,10059.4916
2005-03-30 15:15:00,57.9,57.94,57.87,57.92,7787.993510005408,35.558,35.5825,35.5395,35.5702,7787.9935
2005-03-30 15:20:00,57.92,57.96,57.92,57.96,5516.495402920497,35.5702,35.5948,35.5702,35.5948,5516.4954
2005-03-30 15:25:00,57.97,57.98,57.93,57.93,15575.987020010816,35.6009,35.6071,35.5764,35.5764,15575.987
2005-03-30 15:30:00,57.92,57.94,57.88,57.88,6814.494321254732,35.5702,35.5825,35.5457,35.5457,6814.4943
2005-03-30 15:35:00,57.87,57.98,57.86,57.91,28664.14277988101,35.5395,35.6071,35.5334,35.5641,28664.1428
2005-03-30 15:40:00,57.92,57.94,57.91,57.93,13845.32179556517,35.5702,35.5825,35.5641,35.5764,13845.3218
2005-03-30 15:45:00,57.92,57.95,57.91,57.95,17955.65170362358,35.5702,35.5887,35.5641,35.5887,17955.6517
2005-03-30 15:50:00,57.95,57.98,57.93,57.94,35370.470524607896,35.5887,35.6071,35.5764,35.5825,35370.4705
2005-03-30 15:55:00,57.93,58.02,57.93,57.98,41752.29853975122,35.5764,35.6317,35.5764,35.6071,41752.2985
2005-03-31 09:35:00,58.47,58.6,58.01,58.06,57977.28501892915,35.908,35.9878,35.6255,35.6562,57977.285
2005-03-31 09:40:00,58.11,58.58,58.09,58.58,16008.653326122228,35.6869,35.9756,35.6746,35.9756,16008.6533
2005-03-31 09:45:00,58.57,58.58,58.34,58.34,23796.646836127635,35.9694,35.9756,35.8282,35.8282,23796.6468
2005-03-31 09:50:00,58.29,58.38,58.22,58.26,12655.489453758788,35.7975,35.8527,35.7545,35.779,12655.4895
2005-03-31 09:55:00,58.25,58.45,58.2,58.42,16441.31963223364,35.7729,35.8957,35.7422,35.8773,16441.3196
2005-03-31 10:00:00,58.41,58.42,58.27,58.28,16008.653326122228,35.8712,35.8773,35.7852,35.7913,16008.6533
2005-03-31 10:05:00,58.28,58.35,58.28,58.35,13845.32179556517,35.7913,35.8343,35.7913,35.8343,13845.3218
2005-03-31 10:10:00,58.35,58.35,58.25,58.26,16765.819361817197,35.8343,35.8343,35.7729,35.779,16765.8194
2005-03-31 10:15:00,58.25,58.25,58.21,58.23,31260.140616549485,35.7729,35.7729,35.7483,35.7606,31260.1406
2005-03-31 10:20:00,58.23,58.26,58.19,58.25,33098.972417522986,35.7606,35.779,35.7361,35.7729,33098.9724
2005-03-31 10:25:00,58.24,58.35,58.24,58.35,21092.48242293132,35.7668,35.8343,35.7668,35.8343,21092.4824
2005-03-31 10:30:00,58.35,58.36,58.28,58.31,12439.156300703082,35.8343,35.8405,35.7913,35.8098,12439.1563
2005-03-31 10:35:00,58.31,58.34,58.3,58.31,4975.662520281233,35.8098,35.8282,35.8036,35.8098,4975.6625
2005-03-31 10:40:00,58.31,58.35,58.3,58.34,14494.321254732287,35.8098,35.8343,35.8036,35.8282,14494.3213
2005-03-31 10:45:00,58.35,58.41,58.35,58.41,11790.156841535963,35.8343,35.8712,35.8343,35.8712,11790.1568
2005-03-31 10:50:00,58.38,58.39,58.3,58.3,7138.994050838291,35.8527,35.8589,35.8036,35.8036,7138.9941
2005-03-31 10:55:00,58.3,58.33,58.24,58.29,24121.146565711195,35.8036,35.822,35.7668,35.7975,24121.1466
2005-03-31 11:00:00,58.27,58.35,58.23,58.35,9626.825310978908,35.7852,35.8343,35.7606,35.8343,9626.8253
2005-03-31 11:05:00,58.35,58.37,58.32,58.34,19794.48350459708,35.8343,35.8466,35.8159,35.8282,19794.4835
2005-03-31 11:10:00,58.33,58.34,58.3,58.32,10059.491617090318,35.822,35.8282,35.8036,35.8159,10059.4916
2005-03-31 11:15:00,58.34,58.37,58.29,58.37,10708.491076257436,35.8282,35.8466,35.7975,35.8466,10708.4911
2005-03-31 11:20:00,58.39,58.45,58.39,58.39,5516.495402920497,35.8589,35.8957,35.8589,35.8589,5516.4954
2005-03-31 11:25:00,58.38,58.42,58.38,58.41,4110.32990805841,35.8527,35.8773,35.8527,35.8712,4110.3299
2005-03-31 11:30:00,58.42,58.44,58.41,58.44,1730.6652244456463,35.8773,35.8896,35.8712,35.8896,1730.6652
2005-03-31 11:35:00,58.44,58.44,58.41,58.41,2595.997836668469,35.8896,35.8896,35.8712,35.8712,2595.9978
2005-03-31 11:40:00,58.43,58.44,58.38,58.39,8545.159545700379,35.8834,35.8896,35.8527,35.8589,8545.1595
2005-03-31 11:45:00,58.39,58.4,58.35,58.38,5949.161709031909,35.8589,35.865,35.8343,35.8527,5949.1617
2005-03-31 11:50:00,58.38,58.4,58.34,58.35,4759.329367225527,35.8527,35.865,35.8282,35.8343,4759.3294
2005-03-31 11:55:00,58.35,58.4,58.35,58.38,2055.164954029205,35.8343,35.865,35.8343,35.8527,2055.165
2005-03-31 12:00:00,58.37,58.37,58.35,58.35,1946.998377501352,35.8466,35.8466,35.8343,35.8343,1946.9984
2005-03-31 12:05:00,58.35,58.35,58.34,58.35,1514.3320713899404,35.8343,35.8343,35.8282,35.8343,1514.3321
2005-03-31 12:10:00,58.35,58.35,58.29,58.29,6057.328285559762,35.8343,35.8343,35.7975,35.7975,6057.3283
2005-03-31 12:15:00,58.29,58.3,58.22,58.24,11249.3239588967,35.7975,35.8036,35.7545,35.7668,11249.324
2005-03-31 12:20:00,58.26,58.3,58.26,58.29,4002.163331530557,35.779,35.8036,35.779,35.7975,4002.1633
2005-03-31 12:25:00,58.28,58.33,58.28,58.33,1514.3320713899404,35.7913,35.822,35.7913,35.822,1514.3321
2005-03-31 12:30:00,58.3,58.33,58.3,58.31,2379.6646836127634,35.8036,35.822,35.8036,35.8098,2379.6647
2005-03-31 12:35:00,58.32,58.33,58.32,58.33,757.1660356949702,35.8159,35.822,35.8159,35.822,757.166
2005-03-31 12:40:00,58.32,58.34,58.3,58.32,1406.1654948620876,35.8159,35.8282,35.8036,35.8159,1406.1655
2005-03-31 12:45:00,58.3,58.36,58.3,58.36,5624.66197944835,35.8036,35.8405,35.8036,35.8405,5624.662
2005-03-31 12:50:00,58.35,58.38,58.35,58.37,4651.162790697675,35.8343,35.8527,35.8343,35.8466,4651.1628
2005-03-31 12:55:00,58.36,58.43,58.35,58.38,11249.3239588967,35.8405,35.8834,35.8343,35.8527,11249.324
2005-03-31 13:00:00,58.38,58.42,58.37,58.39,4434.8296376419685,35.8527,35.8773,35.8466,35.8589,4434.8296
2005-03-31 13:05:00,58.37,58.39,58.35,58.35,12114.656571119524,35.8466,35.8589,35.8343,35.8343,12114.6566
2005-03-31 13:10:00,58.35,58.35,58.34,58.34,1297.9989183342348,35.8343,35.8343,35.8282,35.8282,1297.9989
2005-03-31 13:15:00,58.33,58.37,58.33,58.34,12763.656030286642,35.822,35.8466,35.822,35.8282,12763.656
2005-03-31 13:20:00,58.35,58.35,58.35,58.35,2812.330989724175,35.8343,35.8343,35.8343,35.8343,2812.331
2005-03-31 13:25:00,58.35,58.38,58.35,58.38,1838.8318009734992,35.8343,35.8527,35.8343,35.8527,1838.8318
2005-03-31 13:30:00,58.38,58.43,58.3,58.3,17847.485127095726,35.8527,35.8834,35.8036,35.8036,17847.4851
2005-03-31 13:35:00,58.31,58.31,58.29,58.3,4218.496484586262,35.8098,35.8098,35.7975,35.8036,4218.4965
2005-03-31 13:40:00,58.29,58.31,58.29,58.3,8653.32612222823,35.7975,35.8098,35.7975,35.8036,8653.3261
2005-03-31 13:45:00,58.3,58.33,58.3,58.33,7679.826933477555,35.8036,35.822,35.8036,35.822,7679.8269
2005-03-31 13:50:00,58.33,58.33,58.31,58.31,1297.9989183342348,35.822,35.822,35.8098,35.8098,1297.9989
2005-03-31 13:55:00,58.3,58.31,58.29,58.3,2271.4981070849108,35.8036,35.8098,35.7975,35.8036,2271.4981
2005-03-31 14:00:00,58.3,58.3,58.23,58.23,5624.66197944835,35.8036,35.8036,35.7606,35.7606,5624.662
2005-03-31 14:05:00,58.23,58.23,58.18,58.21,10059.491617090318,35.7606,35.7606,35.7299,35.7483,10059.4916
2005-03-31 14:10:00,58.21,58.34,58.21,58.33,10383.991346673878,35.7483,35.8282,35.7483,35.822,10383.9913
2005-03-31 14:15:00,58.33,58.34,58.31,58.32,11790.156841535963,35.822,35.8282,35.8098,35.8159,11790.1568
2005-03-31 14:20:00,58.32,58.33,58.28,58.33,4651.162790697675,35.8159,35.822,35.7913,35.822,4651.1628
2005-03-31 14:25:00,58.32,58.34,58.32,58.34,7679.826933477555,35.8159,35.8282,35.8159,35.8282,7679.8269
2005-03-31 14:30:00,58.35,58.35,58.34,58.34,4867.49594375338,35.8343,35.8343,35.8282,35.8282,4867.4959
2005-03-31 14:35:00,58.32,58.35,58.29,58.34,33315.30557057869,35.8159,35.8343,35.7975,35.8282,33315.3056
2005-03-31 14:40:00,58.35,58.35,58.32,58.32,6922.660897782585,35.8343,35.8343,35.8159,35.8159,6922.6609
2005-03-31 14:45:00,58.32,58.35,58.32,58.32,14710.654407787992,35.8159,35.8343,35.8159,35.8159,14710.6544
2005-03-31 14:50:00,58.32,58.4,58.29,58.4,26068.14494321255,35.8159,35.865,35.7975,35.865,26068.1449
2005-03-31 14:55:00,58.39,58.43,58.38,58.41,7679.826933477555,35.8589,35.8834,35.8527,35.8712,7679.8269
2005-03-31 15:00:00,58.37,58.38,58.34,58.34,12547.322877230936,35.8466,35.8527,35.8282,35.8282,12547.3229
2005-03-31 15:05:00,58.34,58.35,58.26,58.28,16765.819361817197,35.8282,35.8343,35.779,35.7913,16765.8194
2005-03-31 15:10:00,58.29,58.45,58.28,58.44,30286.641427798808,35.7975,35.8957,35.7913,35.8896,30286.6414
2005-03-31 15:15:00,58.43,58.46,58.39,58.43,20876.14926987561,35.8834,35.9019,35.8589,35.8834,20876.1493
2005-03-31 15:20:00,58.44,58.49,58.44,58.48,10600.324499729582,35.8896,35.9203,35.8896,35.9142,10600.3245
2005-03-31 15:25:00,58.5,58.52,58.47,58.49,12330.98972417523,35.9264,35.9387,35.908,35.9203,12330.9897
2005-03-31 15:30:00,58.49,58.5,58.41,58.41,13412.655489453758,35.9203,35.9264,35.8712,35.8712,13412.6555
2005-03-31 15:35:00,58.42,58.47,58.42,58.47,24012.979989183343,35.8773,35.908,35.8773,35.908,24012.98
2005-03-31 15:40:00,58.47,58.48,58.37,58.45,27149.81070849108,35.908,35.9142,35.8466,35.8957,27149.8107
2005-03-31 15:45:00,58.45,58.45,58.43,58.43,11573.82368848026,35.8957,35.8957,35.8834,35.8834,11573.8237
2005-03-31 15:50:00,58.44,58.54,58.44,58.53,33747.9718766901,35.8896,35.951,35.8896,35.9449,33747.9719
2005-03-31 15:55:00,58.52,58.53,58.46,58.52,49540.29204975662,35.9387,35.9449,35.9019,35.9387,49540.292
2005-04-01 09:30:00,58.68,58.68,58.57,58.57,17414.818820984314,36.037,36.037,35.9694,35.9694,17414.8188
2005-04-01 09:35:00,58.53,58.93,58.53,58.88,31584.640346133045,35.9449,36.1905,35.9449,36.1598,31584.6403
2005-04-01 09:40:00,58.87,58.89,58.72,58.8,11141.157382368849,36.1537,36.1659,36.0615,36.1107,11141.1574
2005-04-01 09:45:00,58.81,58.87,58.68,58.77,14169.821525148727,36.1168,36.1537,36.037,36.0923,14169.8215
2005-04-01 09:50:00,58.72,58.94,58.65,58.84,11249.3239588967,36.0615,36.1967,36.0186,36.1352,11249.324
2005-04-01 09:55:00,58.84,58.94,58.78,58.84,15792.320173066522,36.1352,36.1967,36.0984,36.1352,15792.3202
2005-04-01 10:00:00,58.84,58.9,58.78,58.87,13304.488912925906,36.1352,36.1721,36.0984,36.1537,13304.4889
2005-04-01 10:05:00,58.84,58.84,58.59,58.63,19469.98377501352,36.1352,36.1352,35.9817,36.0063,19469.9838
2005-04-01 10:10:00,58.61,58.84,58.61,58.75,15900.486749594374,35.994,36.1352,35.994,36.08,15900.4867
2005-04-01 10:15:00,58.73,58.73,58.61,58.67,21957.815035154137,36.0677,36.0677,35.994,36.0308,21957.815
2005-04-01 10:20:00,58.67,58.71,58.61,58.62,14277.98810167658,36.0308,36.0554,35.994,36.0001,14277.9881
2005-04-01 10:25:00,58.62,58.62,58.47,58.53,23039.480800432662,36.0001,36.0001,35.908,35.9449,23039.4808
2005-04-01 10:30:00,58.57,58.63,58.49,58.6,7896.160086533261,35.9694,36.0063,35.9203,35.9878,7896.1601
2005-04-01 10:35:00,58.6,58.77,58.59,58.76,7679.826933477555,35.9878,36.0923,35.9817,36.0861,7679.8269
2005-04-01 10:40:00,58.73,58.73,58.67,58.68,2595.997836668469,36.0677,36.0677,36.0308,36.037,2595.9978
2005-04-01 10:45:00,58.68,58.71,58.59,58.6,8004.326663061114,36.037,36.0554,35.9817,35.9878,8004.3267
2005-04-01 10:50:00,58.62,58.71,58.62,58.64,8436.992969172525,36.0001,36.0554,36.0001,36.0124,8436.993
2005-04-01 10:55:00,58.64,58.64,58.54,58.54,1081.6657652785289,36.0124,36.0124,35.951,35.951,1081.6658
2005-04-01 11:00:00,58.43,58.47,58.34,58.35,19469.98377501352,35.8834,35.908,35.8282,35.8343,19469.9838
2005-04-01 11:05:00,58.35,58.42,58.31,58.42,14494.321254732287,35.8343,35.8773,35.8098,35.8773,14494.3213
2005-04-01 11:10:00,58.43,58.49,58.43,58.47,7247.160627366144,35.8834,35.9203,35.8834,35.908,7247.1606
2005-04-01 11:15:00,58.47,58.48,58.37,58.47,21200.648999459165,35.908,35.9142,35.8466,35.908,21200.649
2005-04-01 11:20:00,58.44,58.51,58.44,58.5,6814.494321254732,35.8896,35.9326,35.8896,35.9264,6814.4943
2005-04-01 11:25:00,58.5,58.54,58.5,58.54,8977.82585181179,35.9264,35.951,35.9264,35.951,8977.8259
2005-04-01 11:30:00,58.56,58.58,58.56,58.57,5840.995132504056,35.9633,35.9756,35.9633,35.9694,5840.9951
2005-04-01 11:35:00,58.56,58.56,58.47,58.47,2055.164954029205,35.9633,35.9633,35.908,35.908,2055.165
2005-04-01 11:40:00,58.47,58.48,58.41,58.41,4110.32990805841,35.908,35.9142,35.8712,35.8712,4110.3299
2005-04-01 11:45:00,58.41,58.43,58.39,58.42,3461.3304488912927,35.8712,35.8834,35.8589,35.8773,3461.3304
2005-04-01 11:50:00,58.41,58.47,58.41,58.45,13845.32179556517,35.8712,35.908,35.8712,35.8957,13845.3218
2005-04-01 11:55:00,58.45,58.47,58.43,58.43,5083.829096809086,35.8957,35.908,35.8834,35.8834,5083.8291
2005-04-01 12:00:00,58.44,58.44,58.38,58.38,15792.320173066522,35.8896,35.8896,35.8527,35.8527,15792.3202
2005-04-01 12:05:00,58.38,58.38,58.34,58.35,14494.321254732287,35.8527,35.8527,35.8282,35.8343,14494.3213
2005-04-01 12:10:00,58.35,58.35,58.32,58.33,21957.815035154137,35.8343,35.8343,35.8159,35.822,21957.815
2005-04-01 12:15:00,58.29,58.35,58.29,58.33,10059.491617090318,35.7975,35.8343,35.7975,35.822,10059.4916
2005-04-01 12:20:00,58.33,58.37,58.33,58.37,11898.323418063816,35.822,35.8466,35.822,35.8466,11898.3234
2005-04-01 12:25:00,58.35,58.4,58.34,58.37,13520.82206598161,35.8343,35.865,35.8282,35.8466,13520.8221
2005-04-01 12:30:00,58.34,58.35,58.3,58.32,5408.328826392644,35.8282,35.8343,35.8036,35.8159,5408.3288
2005-04-01 12:35:00,58.33,58.39,58.32,58.39,12871.822606814494,35.822,35.8589,35.8159,35.8589,12871.8226
2005-04-01 12:40:00,58.4,58.47,58.39,58.45,7463.49378042185,35.865,35.908,35.8589,35.8957,7463.4938
2005-04-01 12:45:00,58.44,58.46,58.33,58.34,6273.661438615468,35.8896,35.9019,35.822,35.8282,6273.6614
2005-04-01 12:50:00,58.31,58.35,58.22,58.22,13953.488372093025,35.8098,35.8343,35.7545,35.7545,13953.4884
2005-04-01 12:55:00,58.22,58.22,58.13,58.14,14061.654948620877,35.7545,35.7545,35.6992,35.7054,14061.6549
2005-04-01 13:00:00,58.14,58.15,58.12,58.13,29529.47539210384,35.7054,35.7115,35.6931,35.6992,29529.4754
2005-04-01 13:05:00,58.12,58.13,58.1,58.13,7355.327203893997,35.6931,35.6992,35.6808,35.6992,7355.3272
2005-04-01 13:10:00,58.12,58.32,58.12,58.3,34396.97133585722,35.6931,35.8159,35.6931,35.8036,34396.9713
2005-04-01 13:15:00,58.29,58.31,58.23,58.28,6706.327744726879,35.7975,35.8098,35.7606,35.7913,6706.3277
2005-04-01 13:20:00,58.26,58.32,58.25,58.25,5624.66197944835,35.779,35.8159,35.7729,35.7729,5624.662
2005-04-01 13:25:00,58.24,58.38,58.23,58.38,14061.654948620877,35.7668,35.8527,35.7606,35.8527,14061.6549
2005-04-01 13:30:00,58.35,58.35,58.21,58.25,17955.65170362358,35.8343,35.8343,35.7483,35.7729,17955.6517
2005-04-01 13:35:00,58.23,58.23,58.11,58.15,17090.319091400757,35.7606,35.7606,35.6869,35.7115,17090.3191
2005-04-01 13:40:00,58.15,58.23,58.15,58.23,14926.9875608437,35.7115,35.7606,35.7115,35.7606,14926.9876
2005-04-01 13:45:00,58.26,58.27,58.26,58.26,4002.163331530557,35.779,35.7852,35.779,35.779,4002.1633
2005-04-01 13:50:00,58.25,58.28,58.23,58.27,7463.49378042185,35.7729,35.7913,35.7606,35.7852,7463.4938
2005-04-01 13:55:00,58.27,58.35,58.16,58.2,5732.828555976204,35.7852,35.8343,35.7176,35.7422,5732.8286
2005-04-01 14:00:00,58.21,58.23,58.2,58.23,7030.8274743104375,35.7483,35.7606,35.7422,35.7606,7030.8275
2005-04-01 14:05:00,58.23,58.23,58.16,58.23,8220.65981611682,35.7606,35.7606,35.7176,35.7606,8220.6598
2005-04-01 14:10:00,58.23,58.36,58.23,58.36,11465.657111952409,35.7606,35.8405,35.7606,35.8405,11465.6571
2005-04-01 14:15:00,58.34,58.39,58.33,58.36,6273.661438615468,35.8282,35.8589,35.822,35.8405,6273.6614
2005-04-01 14:20:00,58.36,58.36,58.33,58.35,4651.162790697675,35.8405,35.8405,35.822,35.8343,4651.1628
2005-04-01 14:25:00,58.35,58.36,58.3,58.3,14061.654948620877,35.8343,35.8405,35.8036,35.8036,14061.6549
2005-04-01 14:30:00,58.24,58.35,58.24,58.33,5949.161709031909,35.7668,35.8343,35.7668,35.822,5949.1617
2005-04-01 14:35:00,58.33,58.33,58.21,58.29,7896.160086533261,35.822,35.822,35.7483,35.7975,7896.1601
2005-04-01 14:40:00,58.28,58.28,58.2,58.2,3461.3304488912927,35.7913,35.7913,35.7422,35.7422,3461.3304
2005-04-01 14:45:00,58.2,58.28,58.2,58.24,5516.495402920497,35.7422,35.7913,35.7422,35.7668,5516.4954
2005-04-01 14:50:00,58.24,58.29,58.24,58.27,2163.3315305570577,35.7668,35.7975,35.7668,35.7852,2163.3315
2005-04-01 14:55:00,58.23,58.29,58.23,58.23,9194.159004867495,35.7606,35.7975,35.7606,35.7606,9194.159
2005-04-01 15:00:00,58.21,58.24,58.19,58.23,3785.830178474851,35.7483,35.7668,35.7361,35.7606,3785.8302
2005-04-01 15:05:00,58.22,58.3,58.22,58.3,1622.4986479177933,35.7545,35.8036,35.7545,35.8036,1622.4986
2005-04-01 15:10:00,58.27,58.38,58.27,58.35,9085.992428339645,35.7852,35.8527,35.7852,35.8343,9085.9924
2005-04-01 15:15:00,58.35,58.36,58.34,58.35,14169.821525148727,35.8343,35.8405,35.8282,35.8343,14169.8215
2005-04-01 15:20:00,58.35,58.39,58.34,58.35,11465.657111952409,35.8343,35.8589,35.8282,35.8343,11465.6571
2005-04-01 15:25:00,58.34,58.37,58.34,58.37,19037.317468902107,35.8282,35.8466,35.8282,35.8466,19037.3175
2005-04-01 15:30:00,58.34,58.47,58.34,58.47,14386.154678204435,35.8282,35.908,35.8282,35.908,14386.1547
2005-04-01 15:35:00,58.47,58.47,58.41,58.41,6706.327744726879,35.908,35.908,35.8712,35.8712,6706.3277
2005-04-01 15:40:00,58.41,58.48,58.4,58.48,10600.324499729582,35.8712,35.9142,35.865,35.9142,10600.3245
2005-04-01 15:45:00,58.48,58.53,58.47,58.5,18496.484586262843,35.9142,35.9449,35.908,35.9264,18496.4846
2005-04-01 15:50:00,58.5,58.55,58.5,58.52,10383.991346673878,35.9264,35.9571,35.9264,35.9387,10383.9913
2005-04-01 15:55:00,58.48,58.49,58.39,58.46,40995.13250405624,35.9142,35.9203,35.8589,35.9019,40995.1325
2005-04-04 09:30:00,58.47,58.47,58.1,58.1,23904.813412655487,35.908,35.908,35.6808,35.6808,23904.8134
2005-04-04 09:35:00,58.1,58.24,58.09,58.16,9194.159004867495,35.6808,35.7668,35.6746,35.7176,9194.159
2005-04-04 09:40:00,58.11,58.37,58.08,58.37,10059.491617090318,35.6869,35.8466,35.6685,35.8466,10059.4916
2005-04-04 09:45:00,58.37,58.44,58.35,58.44,16441.31963223364,35.8466,35.8896,35.8343,35.8896,16441.3196
2005-04-04 09:50:00,58.43,58.59,58.43,58.59,8545.159545700379,35.8834,35.9817,35.8834,35.9817,8545.1595
2005-04-04 09:55:00,58.6,58.6,58.4,58.43,4867.49594375338,35.9878,35.9878,35.865,35.8834,4867.4959
2005-04-04 10:00:00,58.43,58.43,58.32,58.35,8653.32612222823,35.8834,35.8834,35.8159,35.8343,8653.3261
2005-04-04 10:05:00,58.35,58.35,58.25,58.27,18388.31800973499,35.8343,35.8343,35.7729,35.7852,18388.318
2005-04-04 10:10:00,58.24,58.28,58.23,58.28,9734.99188750676,35.7668,35.7913,35.7606,35.7913,9734.9919
2005-04-04 10:15:00,58.28,58.28,58.23,58.24,5191.995673336939,35.7913,35.7913,35.7606,35.7668,5191.9957
2005-04-04 10:20:00,58.24,58.27,58.22,58.26,14386.154678204435,35.7668,35.7852,35.7545,35.779,14386.1547
2005-04-04 10:25:00,58.26,58.29,58.23,58.28,19361.817198485667,35.779,35.7975,35.7606,35.7913,19361.8172
2005-04-04 10:30:00,58.23,58.27,58.18,58.25,22606.814494321254,35.7606,35.7852,35.7299,35.7729,22606.8145
2005-04-04 10:35:00,58.26,58.35,58.24,58.31,9302.32558139535,35.779,35.8343,35.7668,35.8098,9302.3256
2005-04-04 10:40:00,58.32,58.35,58.31,58.35,8220.65981611682,35.8159,35.8343,35.8098,35.8343,8220.6598
2005-04-04 10:45:00,58.33,58.35,58.3,58.3,7463.49378042185,35.822,35.8343,35.8036,35.8036,7463.4938
2005-04-04 10:50:00,58.31,58.43,58.31,58.38,24878.312601406164,35.8098,35.8834,35.8098,35.8527,24878.3126
2005-04-04 10:55:00,58.41,58.41,58.35,58.39,5408.328826392644,35.8712,35.8712,35.8343,35.8589,5408.3288
2005-04-04 11:00:00,58.37,58.45,58.33,58.45,18929.15089237425,35.8466,35.8957,35.822,35.8957,18929.1509
2005-04-04 11:05:00,58.44,58.45,58.38,58.38,14277.98810167658,35.8896,35.8957,35.8527,35.8527,14277.9881
2005-04-04 11:10:00,58.4,58.4,58.34,58.35,6057.328285559762,35.865,35.865,35.8282,35.8343,6057.3283
2005-04-04 11:15:00,58.34,58.34,58.29,58.32,12330.98972417523,35.8282,35.8282,35.7975,35.8159,12330.9897
2005-04-04 11:20:00,58.32,58.34,58.29,58.3,10924.824229313142,35.8159,35.8282,35.7975,35.8036,10924.8242
2005-04-04 11:25:00,58.29,58.35,58.29,58.32,13088.1557598702,35.7975,35.8343,35.7975,35.8159,13088.1558
2005-04-04 11:30:00,58.32,58.4,58.32,58.4,20876.14926987561,35.8159,35.865,35.8159,35.865,20876.1493
2005-04-04 11:35:00,58.4,58.49,58.39,58.48,21092.48242293132,35.865,35.9203,35.8589,35.9142,21092.4824
2005-04-04 11:40:00,58.48,58.48,58.46,58.47,25851.81179015684,35.9142,35.9142,35.9019,35.908,25851.8118
2005-04-04 11:45:00,58.47,58.47,58.44,58.45,25094.64575446187,35.908,35.908,35.8896,35.8957,25094.6458
2005-04-04 11:50:00,58.44,58.46,58.41,58.44,40237.96646836127,35.8896,35.9019,35.8712,35.8896,40237.9665
2005-04-04 11:55:00,58.46,58.47,58.45,58.45,2271.4981070849108,35.9019,35.908,35.8957,35.8957,2271.4981
2005-04-04 12:00:00,58.42,58.43,58.42,58.42,2595.997836668469,35.8773,35.8834,35.8773,35.8773,2595.9978
2005-04-04 12:05:00,58.42,58.43,58.34,58.34,4867.49594375338,35.8773,35.8834,35.8282,35.8282,4867.4959
2005-04-04 12:10:00,58.34,58.35,58.26,58.26,21633.315305570577,35.8282,35.8343,35.779,35.779,21633.3153
2005-04-04 12:15:00,58.29,58.34,58.25,58.27,7571.660356949702,35.7975,35.8282,35.7729,35.7852,7571.6604
2005-04-04 12:20:00,58.27,58.29,58.24,58.25,8004.326663061114,35.7852,35.7975,35.7668,35.7729,8004.3267
2005-04-04 12:25:00,58.26,58.3,58.25,58.3,4326.663061114115,35.779,35.8036,35.7729,35.8036,4326.6631
2005-04-04 12:30:00,58.3,58.36,58.28,58.35,4759.329367225527,35.8036,35.8405,35.7913,35.8343,4759.3294
2005-04-04 12:35:00,58.34,58.36,58.32,58.36,7787.993510005408,35.8282,35.8405,35.8159,35.8405,7787.9935
2005-04-04 12:40:00,58.34,58.34,58.28,58.29,2812.330989724175,35.8282,35.8282,35.7913,35.7975,2812.331
2005-04-04 12:45:00,58.3,58.35,58.26,58.26,12547.322877230936,35.8036,35.8343,35.779,35.779,12547.3229
2005-04-04 12:50:00,58.25,58.26,58.24,58.24,4218.496484586262,35.7729,35.779,35.7668,35.7668,4218.4965
2005-04-04 12:55:00,58.24,58.33,58.24,58.3,4110.32990805841,35.7668,35.822,35.7668,35.8036,4110.3299
2005-04-04 13:00:00,58.32,58.32,58.29,58.29,3677.6636019469984,35.8159,35.8159,35.7975,35.7975,3677.6636
2005-04-04 13:05:00,58.28,58.3,58.27,58.27,4867.49594375338,35.7913,35.8036,35.7852,35.7852,4867.4959
2005-04-04 13:10:00,58.26,58.26,58.22,58.22,15900.486749594374,35.779,35.779,35.7545,35.7545,15900.4867
2005-04-04 13:15:00,58.21,58.24,58.14,58.21,24445.64629529475,35.7483,35.7668,35.7054,35.7483,24445.6463
2005-04-04 13:20:00,58.2,58.22,58.17,58.17,13737.155219037317,35.7422,35.7545,35.7238,35.7238,13737.1552
2005-04-04 13:25:00,58.2,58.2,58.16,58.16,4975.662520281233,35.7422,35.7422,35.7176,35.7176,4975.6625
2005-04-04 13:30:00,58.17,58.23,58.15,58.23,7030.8274743104375,35.7238,35.7606,35.7115,35.7606,7030.8275
2005-04-04 13:35:00,58.22,58.25,58.17,58.17,5949.161709031909,35.7545,35.7729,35.7238,35.7238,5949.1617
2005-04-04 13:40:00,58.16,58.24,58.16,58.22,4002.163331530557,35.7176,35.7668,35.7176,35.7545,4002.1633
2005-04-04 13:45:00,58.23,58.23,58.15,58.17,7355.327203893997,35.7606,35.7606,35.7115,35.7238,7355.3272
2005-04-04 13:50:00,58.17,58.26,58.15,58.18,10059.491617090318,35.7238,35.779,35.7115,35.7299,10059.4916
2005-04-04 13:55:00,58.19,58.33,58.19,58.27,12114.656571119524,35.7361,35.822,35.7361,35.7852,12114.6566
2005-04-04 14:00:00,58.27,58.32,58.23,58.26,31368.307193077337,35.7852,35.8159,35.7606,35.779,31368.3072
2005-04-04 14:05:00,58.26,58.35,58.25,58.31,5083.829096809086,35.779,35.8343,35.7729,35.8098,5083.8291
2005-04-04 14:10:00,58.31,58.35,58.3,58.34,7571.660356949702,35.8098,35.8343,35.8036,35.8282,7571.6604
2005-04-04 14:15:00,58.33,58.33,58.23,58.29,10059.491617090318,35.822,35.822,35.7606,35.7975,10059.4916
2005-04-04 14:20:00,58.29,58.31,58.28,58.28,5840.995132504056,35.7975,35.8098,35.7913,35.7913,5840.9951
2005-04-04 14:25:00,58.27,58.35,58.26,58.35,8545.159545700379,35.7852,35.8343,35.779,35.8343,8545.1595
2005-04-04 14:30:00,58.34,58.34,58.27,58.28,29529.47539210384,35.8282,35.8282,35.7852,35.7913,29529.4754
2005-04-04 14:35:00,58.28,58.28,58.25,58.26,14602.48783126014,35.7913,35.7913,35.7729,35.779,14602.4878
2005-04-04 14:40:00,58.26,58.26,58.23,58.23,17090.319091400757,35.779,35.779,35.7606,35.7606,17090.3191
2005-04-04 14:45:00,58.24,58.26,58.22,58.23,12222.823147647376,35.7668,35.779,35.7545,35.7606,12222.8231
2005-04-04 14:50:00,58.23,58.24,58.22,58.23,15251.487290427258,35.7606,35.7668,35.7545,35.7606,15251.4873
2005-04-04 14:55:00,58.22,58.24,58.22,58.24,51811.79015684153,35.7545,35.7668,35.7545,35.7668,51811.7902
2005-04-04 15:00:00,58.24,58.35,58.24,58.34,62195.78150351541,35.7668,35.8343,35.7668,35.8282,62195.7815
2005-04-04 15:05:00,58.3,58.33,58.27,58.27,13520.82206598161,35.8036,35.822,35.7852,35.7852,13520.8221
2005-04-04 15:10:00,58.26,58.29,58.24,58.24,16333.153055705789,35.779,35.7975,35.7668,35.7668,16333.1531
2005-04-04 15:15:00,58.23,58.37,58.23,58.35,12222.823147647376,35.7606,35.8466,35.7606,35.8343,12222.8231
2005-04-04 15:20:00,58.36,58.39,58.34,58.38,44672.79610600325,35.8405,35.8589,35.8282,35.8527,44672.7961
2005-04-04 15:25:00,58.38,58.4,58.35,58.35,59816.11681990265,35.8527,35.865,35.8343,35.8343,59816.1168
2005-04-04 15:30:00,58.35,58.39,58.35,58.37,12114.656571119524,35.8343,35.8589,35.8343,35.8466,12114.6566
2005-04-04 15:35:00,58.37,58.41,58.36,58.41,84261.7631151974,35.8466,35.8712,35.8405,35.8712,84261.7631
2005-04-04 15:40:00,58.42,58.47,58.42,58.45,8220.65981611682,35.8773,35.908,35.8773,35.8957,8220.6598
2005-04-04 15:45:00,58.47,58.48,58.42,58.44,23796.646836127635,35.908,35.9142,35.8773,35.8896,23796.6468
2005-04-04 15:50:00,58.44,58.47,58.4,58.4,17414.818820984314,35.8896,35.908,35.865,35.865,17414.8188
2005-04-04 15:55:00,58.4,58.47,58.4,58.46,31260.140616549485,35.865,35.908,35.865,35.9019,31260.1406
2005-04-05 09:30:00,58.44,58.51,58.43,58.5,15575.987020010816,35.8896,35.9326,35.8834,35.9264,15575.987
2005-04-05 09:35:00,58.46,58.64,58.35,58.64,13737.155219037317,35.9019,36.0124,35.8343,36.0124,13737.1552
2005-04-05 09:40:00,58.65,58.69,58.49,58.56,14061.654948620877,36.0186,36.0431,35.9203,35.9633,14061.6549
2005-04-05 09:45:00,58.56,58.57,58.42,58.47,11249.3239588967,35.9633,35.9694,35.8773,35.908,11249.324
2005-04-05 09:50:00,58.48,58.61,58.48,58.55,9734.99188750676,35.9142,35.994,35.9142,35.9571,9734.9919
2005-04-05 09:55:00,58.57,58.64,58.56,58.63,8328.826392644673,35.9694,36.0124,35.9633,36.0063,8328.8264
2005-04-05 10:00:00,58.63,58.63,58.46,58.48,7679.826933477555,36.0063,36.0063,35.9019,35.9142,7679.8269
2005-04-05 10:05:00,58.48,58.48,58.34,58.35,35154.13737155219,35.9142,35.9142,35.8282,35.8343,35154.1374
2005-04-05 10:10:00,58.34,58.44,58.34,58.43,28664.14277988101,35.8282,35.8896,35.8282,35.8834,28664.1428
2005-04-05 10:15:00,58.43,58.43,58.39,58.43,24986.47917793402,35.8834,35.8834,35.8589,35.8834,24986.4792
2005-04-05 10:20:00,58.43,58.43,58.39,58.39,9843.158464034614,35.8834,35.8834,35.8589,35.8589,9843.1585
2005-04-05 10:25:00,58.39,58.39,58.29,58.29,17198.48566792861,35.8589,35.8589,35.7975,35.7975,17198.4857
2005-04-05 10:30:00,58.3,58.52,58.3,58.47,30611.141157382368,35.8036,35.9387,35.8036,35.908,30611.1412
2005-04-05 10:35:00,58.47,58.47,58.43,58.44,4759.329367225527,35.908,35.908,35.8834,35.8896,4759.3294
2005-04-05 10:40:00,58.45,58.54,58.45,58.48,11573.82368848026,35.8957,35.951,35.8957,35.9142,11573.8237
2005-04-05 10:45:00,58.45,58.49,58.43,58.47,3893.996755002704,35.8957,35.9203,35.8834,35.908,3893.9968
2005-04-05 10:50:00,58.47,58.48,58.46,58.47,1730.6652244456463,35.908,35.9142,35.9019,35.908,1730.6652
2005-04-05 10:55:00,58.47,58.52,58.47,58.52,11573.82368848026,35.908,35.9387,35.908,35.9387,11573.8237
2005-04-05 11:00:00,58.52,58.52,58.41,58.43,13520.82206598161,35.9387,35.9387,35.8712,35.8834,13520.8221
2005-04-05 11:05:00,58.43,58.46,58.4,58.46,9626.825310978908,35.8834,35.9019,35.865,35.9019,9626.8253
2005-04-05 11:10:00,58.46,58.49,58.46,58.48,2379.6646836127634,35.9019,35.9203,35.9019,35.9142,2379.6647
2005-04-05 11:15:00,58.49,58.49,58.42,58.45,8545.159545700379,35.9203,35.9203,35.8773,35.8957,8545.1595
2005-04-05 11:20:00,58.45,58.47,58.45,58.46,17847.485127095726,35.8957,35.908,35.8957,35.9019,17847.4851
2005-04-05 11:25:00,58.46,58.47,58.44,58.47,7571.660356949702,35.9019,35.908,35.8896,35.908,7571.6604
2005-04-05 11:30:00,58.47,58.47,58.42,58.46,20876.14926987561,35.908,35.908,35.8773,35.9019,20876.1493
2005-04-05 11:35:00,58.46,58.49,58.46,58.46,18171.98485667929,35.9019,35.9203,35.9019,35.9019,18171.9849
2005-04-05 11:40:00,58.47,58.54,58.47,58.52,7896.160086533261,35.908,35.951,35.908,35.9387,7896.1601
2005-04-05 11:45:00,58.51,58.51,58.47,58.47,7896.160086533261,35.9326,35.9326,35.908,35.908,7896.1601
2005-04-05 11:50:00,58.47,58.52,58.47,58.51,23904.813412655487,35.908,35.9387,35.908,35.9326,23904.8134
2005-04-05 11:55:00,58.5,58.5,58.39,58.43,9518.658734451054,35.9264,35.9264,35.8589,35.8834,9518.6587
2005-04-05 12:00:00,58.45,58.53,58.45,58.47,3461.3304488912927,35.8957,35.9449,35.8957,35.908,3461.3304
2005-04-05 12:05:00,58.46,58.52,58.46,58.52,4434.8296376419685,35.9019,35.9387,35.9019,35.9387,4434.8296
2005-04-05 12:10:00,58.52,58.53,58.52,58.53,1514.3320713899404,35.9387,35.9449,35.9387,35.9449,1514.3321
2005-04-05 12:15:00,58.52,58.61,58.52,58.61,27474.31043807464,35.9387,35.994,35.9387,35.994,27474.3104
2005-04-05 12:20:00,58.61,58.62,58.58,58.58,13845.32179556517,35.994,36.0001,35.9756,35.9756,13845.3218
2005-04-05 12:25:00,58.56,58.61,58.56,58.59,4867.49594375338,35.9633,35.994,35.9633,35.9817,4867.4959
2005-04-05 12:30:00,58.58,58.59,58.55,58.58,17522.98539751217,35.9756,35.9817,35.9571,35.9756,17522.9854
2005-04-05 12:35:00,58.58,58.62,58.58,58.62,18604.6511627907,35.9756,36.0001,35.9756,36.0001,18604.6512
2005-04-05 12:40:00,58.63,58.66,58.58,58.59,6165.494862087615,36.0063,36.0247,35.9756,35.9817,6165.4949
2005-04-05 12:45:00,58.58,58.6,58.57,58.59,3353.16387236344,35.9756,35.9878,35.9694,35.9817,3353.1639
2005-04-05 12:50:00,58.59,58.61,58.56,58.59,6273.661438615468,35.9817,35.994,35.9633,35.9817,6273.6614
2005-04-05 12:55:00,58.58,58.58,58.48,58.49,6165.494862087615,35.9756,35.9756,35.9142,35.9203,6165.4949
2005-04-05 13:00:00,58.5,58.55,58.47,58.55,13737.155219037317,35.9264,35.9571,35.908,35.9571,13737.1552
2005-04-05 13:05:00,58.55,58.61,58.55,58.61,9302.32558139535,35.9571,35.994,35.9571,35.994,9302.3256
2005-04-05 13:10:00,58.61,58.68,58.61,58.68,5732.828555976204,35.994,36.037,35.994,36.037,5732.8286
2005-04-05 13:15:00,58.67,58.67,58.63,58.65,7030.8274743104375,36.0308,36.0308,36.0063,36.0186,7030.8275
2005-04-05 13:20:00,58.65,58.65,58.58,58.58,4110.32990805841,36.0186,36.0186,35.9756,35.9756,4110.3299
2005-04-05 13:25:00,58.59,58.59,58.59,58.59,432.6663061114116,35.9817,35.9817,35.9817,35.9817,432.6663
2005-04-05 13:30:00,58.59,58.59,58.59,58.59,23472.14710654408,35.9817,35.9817,35.9817,35.9817,23472.1471
2005-04-05 13:35:00,58.6,58.61,58.53,58.54,3353.16387236344,35.9878,35.994,35.9449,35.951,3353.1639
2005-04-05 13:40:00,58.54,58.54,58.52,58.52,1622.4986479177933,35.951,35.951,35.9387,35.9387,1622.4986
2005-04-05 13:45:00,58.54,58.66,58.54,58.65,5408.328826392644,35.951,36.0247,35.951,36.0186,5408.3288
2005-04-05 13:50:00,58.67,58.67,58.54,58.57,8653.32612222823,36.0308,36.0308,35.951,35.9694,8653.3261
2005-04-05 13:55:00,58.58,58.65,58.58,58.64,8220.65981611682,35.9756,36.0186,35.9756,36.0124,8220.6598
2005-04-05 14:00:00,58.63,58.68,58.54,58.54,10924.824229313142,36.0063,36.037,35.951,35.951,10924.8242
2005-04-05 14:05:00,58.54,58.59,58.53,58.59,7571.660356949702,35.951,35.9817,35.9449,35.9817,7571.6604
2005-04-05 14:10:00,58.58,58.61,58.58,58.59,4542.9962141698215,35.9756,35.994,35.9756,35.9817,4542.9962
2005-04-05 14:15:00,58.59,58.59,58.43,58.59,31260.140616549485,35.9817,35.9817,35.8834,35.9817,31260.1406
2005-04-05 14:20:00,58.59,58.66,58.58,58.66,10167.658193618172,35.9817,36.0247,35.9756,36.0247,10167.6582
2005-04-05 14:25:00,58.65,58.71,58.62,58.71,10492.15792320173,36.0186,36.0554,36.0001,36.0554,10492.1579
2005-04-05 14:30:00,58.68,58.68,58.65,58.65,1297.9989183342348,36.037,36.037,36.0186,36.0186,1297.9989
2005-04-05 14:35:00,58.65,58.71,58.65,58.69,5408.328826392644,36.0186,36.0554,36.0186,36.0431,5408.3288
2005-04-05 14:40:00,58.71,58.71,58.64,58.64,14494.321254732287,36.0554,36.0554,36.0124,36.0124,14494.3213
2005-04-05 14:45:00,58.63,58.71,58.63,58.71,10816.657652785289,36.0063,36.0554,36.0063,36.0554,10816.6577
2005-04-05 14:50:00,58.71,58.75,58.71,58.71,15359.65386695511,36.0554,36.08,36.0554,36.0554,15359.6539
2005-04-05 14:55:00,58.71,58.71,58.57,58.57,5300.162249864791,36.0554,36.0554,35.9694,35.9694,5300.1622
2005-04-05 15:00:00,58.57,58.61,58.55,58.61,7463.49378042185,35.9694,35.994,35.9571,35.994,7463.4938
2005-04-05 15:05:00,58.62,58.67,58.59,58.67,17414.818820984314,36.0001,36.0308,35.9817,36.0308,17414.8188
2005-04-05 15:10:00,58.67,58.68,58.66,58.67,1730.6652244456463,36.0308,36.037,36.0247,36.0308,1730.6652
2005-04-05 15:15:00,58.68,58.68,58.67,58.68,15467.820443482964,36.037,36.037,36.0308,36.037,15467.8204
2005-04-05 15:20:00,58.67,58.74,58.67,58.74,9518.658734451054,36.0308,36.0738,36.0308,36.0738,9518.6587
2005-04-05 15:25:00,58.73,58.75,58.71,58.71,7896.160086533261,36.0677,36.08,36.0554,36.0554,7896.1601
2005-04-05 15:30:00,58.72,58.78,58.71,58.78,19578.15035154137,36.0615,36.0984,36.0554,36.0984,19578.1504
2005-04-05 15:35:00,58.71,58.74,58.7,58.71,49972.95835586804,36.0554,36.0738,36.0493,36.0554,49972.9584
2005-04-05 15:40:00,58.72,58.72,58.67,58.67,11681.990265008111,36.0615,36.0615,36.0308,36.0308,11681.9903
2005-04-05 15:45:00,58.66,58.7,58.63,58.68,7896.160086533261,36.0247,36.0493,36.0063,36.037,7896.1601
2005-04-05 15:50:00,58.67,58.78,58.67,58.72,19578.15035154137,36.0308,36.0984,36.0308,36.0615,19578.1504
2005-04-05 15:55:00,58.74,58.75,58.71,58.71,29313.14223904813,36.0738,36.08,36.0554,36.0554,29313.1422
2005-04-06 09:30:00,58.99,59.1,58.99,59.07,14277.98810167658,36.2274,36.2949,36.2274,36.2765,14277.9881
2005-04-06 09:35:00,59.07,59.22,59.07,59.16,6922.660897782585,36.2765,36.3686,36.2765,36.3318,6922.6609
2005-04-06 09:40:00,59.16,59.16,58.96,58.97,6598.161168199026,36.3318,36.3318,36.2089,36.2151,6598.1612
2005-04-06 09:45:00,58.97,59.06,58.95,59.05,7247.160627366144,36.2151,36.2703,36.2028,36.2642,7247.1606
2005-04-06 09:50:00,59.05,59.17,59.04,59.15,8328.826392644673,36.2642,36.3379,36.2581,36.3256,8328.8264
2005-04-06 09:55:00,59.14,59.14,58.93,58.97,8004.326663061114,36.3195,36.3195,36.1905,36.2151,8004.3267
2005-04-06 10:00:00,58.97,59.0,58.9,59.0,14386.154678204435,36.2151,36.2335,36.1721,36.2335,14386.1547
2005-04-06 10:05:00,59.02,59.04,59.02,59.02,5300.162249864791,36.2458,36.2581,36.2458,36.2458,5300.1622
2005-04-06 10:10:00,58.99,59.08,58.98,59.08,11249.3239588967,36.2274,36.2826,36.2212,36.2826,11249.324
2005-04-06 10:15:00,59.05,59.05,59.01,59.05,7463.49378042185,36.2642,36.2642,36.2396,36.2642,7463.4938
2005-04-06 10:20:00,58.98,59.07,58.95,58.96,5949.161709031909,36.2212,36.2765,36.2028,36.2089,5949.1617
2005-04-06 10:25:00,58.96,58.97,58.94,58.97,3677.6636019469984,36.2089,36.2151,36.1967,36.2151,3677.6636
2005-04-06 10:30:00,58.98,59.08,58.95,58.96,12655.489453758788,36.2212,36.2826,36.2028,36.2089,12655.4895
2005-04-06 10:35:00,58.94,58.98,58.84,58.86,13953.488372093025,36.1967,36.2212,36.1352,36.1475,13953.4884
2005-04-06 10:40:00,58.86,58.95,58.86,58.94,11465.657111952409,36.1475,36.2028,36.1475,36.1967,11465.6571
2005-04-06 10:45:00,58.94,58.98,58.84,58.84,46944.29421308816,36.1967,36.2212,36.1352,36.1352,46944.2942
2005-04-06 10:50:00,58.84,58.87,58.77,58.86,11465.657111952409,36.1352,36.1537,36.0923,36.1475,11465.6571
2005-04-06 10:55:00,58.87,58.91,58.82,58.88,9085.992428339645,36.1537,36.1782,36.123,36.1598,9085.9924
2005-04-06 11:00:00,58.89,58.92,58.85,58.9,11249.3239588967,36.1659,36.1844,36.1414,36.1721,11249.324
2005-04-06 11:05:00,58.92,58.95,58.89,58.92,15359.65386695511,36.1844,36.2028,36.1659,36.1844,15359.6539
2005-04-06 11:10:00,58.93,58.96,58.91,58.96,5949.161709031909,36.1905,36.2089,36.1782,36.2089,5949.1617
2005-04-06 11:15:00,58.95,58.95,58.72,58.76,15575.987020010816,36.2028,36.2028,36.0615,36.0861,15575.987
2005-04-06 11:20:00,58.76,58.76,58.66,58.71,14926.9875608437,36.0861,36.0861,36.0247,36.0554,14926.9876
2005-04-06 11:25:00,58.72,58.89,58.72,58.86,11032.990805840996,36.0615,36.1659,36.0615,36.1475,11032.9908
2005-04-06 11:30:00,58.86,58.93,58.8,58.8,10275.824770146024,36.1475,36.1905,36.1107,36.1107,10275.8248
2005-04-06 11:35:00,58.82,58.82,58.79,58.82,3028.664142779881,36.123,36.123,36.1045,36.123,3028.6641
2005-04-06 11:40:00,58.82,58.82,58.72,58.72,5516.495402920497,36.123,36.123,36.0615,36.0615,5516.4954
2005-04-06 11:45:00,58.71,58.78,58.71,58.78,2920.497566252028,36.0554,36.0984,36.0554,36.0984,2920.4976
2005-04-06 11:50:00,58.79,58.84,58.79,58.81,4218.496484586262,36.1045,36.1352,36.1045,36.1168,4218.4965
2005-04-06 11:55:00,58.81,58.82,58.75,58.75,7679.826933477555,36.1168,36.123,36.08,36.08,7679.8269
2005-04-06 12:00:00,58.73,58.74,58.7,58.74,7030.8274743104375,36.0677,36.0738,36.0493,36.0738,7030.8275
2005-04-06 12:05:00,58.73,58.76,58.72,58.76,2812.330989724175,36.0677,36.0861,36.0615,36.0861,2812.331
2005-04-06 12:10:00,58.76,58.8,58.76,58.78,3244.9972958355866,36.0861,36.1107,36.0861,36.0984,3244.9973
2005-04-06 12:15:00,58.77,58.8,58.75,58.75,5732.828555976204,36.0923,36.1107,36.08,36.08,5732.8286
2005-04-06 12:20:00,58.73,58.8,58.73,58.77,3461.3304488912927,36.0677,36.1107,36.0677,36.0923,3461.3304
2005-04-06 12:25:00,58.77,58.8,58.74,58.8,9194.159004867495,36.0923,36.1107,36.0738,36.1107,9194.159
2005-04-06 12:30:00,58.78,58.78,58.73,58.75,3244.9972958355866,36.0984,36.0984,36.0677,36.08,3244.9973
2005-04-06 12:35:00,58.77,58.86,58.77,58.84,14386.154678204435,36.0923,36.1475,36.0923,36.1352,14386.1547
2005-04-06 12:40:00,58.84,58.84,58.8,58.81,4110.32990805841,36.1352,36.1352,36.1107,36.1168,4110.3299
2005-04-06 12:45:00,58.81,58.84,58.81,58.84,2055.164954029205,36.1168,36.1352,36.1168,36.1352,2055.165
2005-04-06 12:50:00,58.84,58.85,58.78,58.78,5516.495402920497,36.1352,36.1414,36.0984,36.0984,5516.4954
2005-04-06 12:55:00,58.78,58.82,58.78,58.78,2920.497566252028,36.0984,36.123,36.0984,36.0984,2920.4976
2005-04-06 13:00:00,58.78,58.78,58.74,58.74,13196.322336398052,36.0984,36.0984,36.0738,36.0738,13196.3223
2005-04-06 13:05:00,58.74,58.75,58.73,58.73,8328.826392644673,36.0738,36.08,36.0677,36.0677,8328.8264
2005-04-06 13:10:00,58.74,58.77,58.73,58.77,9951.325040562466,36.0738,36.0923,36.0677,36.0923,9951.325
2005-04-06 13:15:00,58.77,58.77,58.7,58.7,5083.829096809086,36.0923,36.0923,36.0493,36.0493,5083.8291
2005-04-06 13:20:00,58.7,58.71,58.64,58.67,16224.986479177933,36.0493,36.0554,36.0124,36.0308,16224.9865
2005-04-06 13:25:00,58.67,58.69,58.67,58.69,1622.4986479177933,36.0308,36.0431,36.0308,36.0431,1622.4986
2005-04-06 13:30:00,58.7,58.72,58.69,58.7,4326.663061114115,36.0493,36.0615,36.0431,36.0493,4326.6631
2005-04-06 13:35:00,58.7,58.71,58.66,58.66,8977.82585181179,36.0493,36.0554,36.0247,36.0247,8977.8259
2005-04-06 13:40:00,58.66,58.72,58.65,58.72,4110.32990805841,36.0247,36.0615,36.0186,36.0615,4110.3299
2005-04-06 13:45:00,58.71,58.71,58.67,58.68,26500.81124932396,36.0554,36.0554,36.0308,36.037,26500.8112
2005-04-06 13:50:00,58.65,58.65,58.57,58.6,7355.327203893997,36.0186,36.0186,35.9694,35.9878,7355.3272
2005-04-06 13:55:00,58.59,58.59,58.46,58.55,14926.9875608437,35.9817,35.9817,35.9019,35.9571,14926.9876
2005-04-06 14:00:00,58.58,58.66,58.58,58.66,21200.648999459165,35.9756,36.0247,35.9756,36.0247,21200.649
2005-04-06 14:05:00,58.64,58.71,58.63,58.7,3785.830178474851,36.0124,36.0554,36.0063,36.0493,3785.8302
2005-04-06 14:10:00,58.7,58.7,58.61,58.67,4218.496484586262,36.0493,36.0493,35.994,36.0308,4218.4965
2005-04-06 14:15:00,58.67,58.68,58.65,58.68,1406.1654948620876,36.0308,36.037,36.0186,36.037,1406.1655
2005-04-06 14:20:00,58.71,58.71,58.67,58.68,1406.1654948620876,36.0554,36.0554,36.0308,36.037,1406.1655
2005-04-06 14:25:00,58.71,58.74,58.62,58.74,21308.81557598702,36.0554,36.0738,36.0001,36.0738,21308.8156
2005-04-06 14:30:00,58.68,58.73,58.68,58.71,17955.65170362358,36.037,36.0677,36.037,36.0554,17955.6517
2005-04-06 14:35:00,58.71,58.79,58.71,58.79,4002.163331530557,36.0554,36.1045,36.0554,36.1045,4002.1633
2005-04-06 14:40:00,58.78,58.78,58.7,58.71,2812.330989724175,36.0984,36.0984,36.0493,36.0554,2812.331
2005-04-06 14:45:00,58.71,58.73,58.69,58.69,6598.161168199026,36.0554,36.0677,36.0431,36.0431,6598.1612
2005-04-06 14:50:00,58.67,58.7,58.67,58.7,2595.997836668469,36.0308,36.0493,36.0308,36.0493,2595.9978
2005-04-06 14:55:00,58.7,58.72,58.64,58.64,6057.328285559762,36.0493,36.0615,36.0124,36.0124,6057.3283
2005-04-06 15:00:00,58.66,58.68,58.65,58.68,3677.6636019469984,36.0247,36.037,36.0186,36.037,3677.6636
2005-04-06 15:05:00,58.68,58.74,58.67,58.74,2379.6646836127634,36.037,36.0738,36.0308,36.0738,2379.6647
2005-04-06 15:10:00,58.76,58.77,58.73,58.76,1946.998377501352,36.0861,36.0923,36.0677,36.0861,1946.9984
2005-04-06 15:15:00,58.76,58.76,58.63,58.64,9518.658734451054,36.0861,36.0861,36.0063,36.0124,9518.6587
2005-04-06 15:20:00,58.64,58.64,58.56,58.6,11032.990805840996,36.0124,36.0124,35.9633,35.9878,11032.9908
2005-04-06 15:25:00,58.59,58.63,58.57,58.59,8653.32612222823,35.9817,36.0063,35.9694,35.9817,8653.3261
2005-04-06 15:30:00,58.59,58.59,58.46,58.49,7896.160086533261,35.9817,35.9817,35.9019,35.9203,7896.1601
2005-04-06 15:35:00,58.49,58.61,58.49,58.61,8112.493239588966,35.9203,35.994,35.9203,35.994,8112.4932
2005-04-06 15:40:00,58.61,58.65,58.61,58.63,7138.994050838291,35.994,36.0186,35.994,36.0063,7138.9941
2005-04-06 15:45:00,58.63,58.64,58.62,58.62,8004.326663061114,36.0063,36.0124,36.0001,36.0001,8004.3267
2005-04-06 15:50:00,58.62,58.64,58.58,58.59,14602.48783126014,36.0001,36.0124,35.9756,35.9817,14602.4878
2005-04-06 15:55:00,58.59,58.62,58.58,58.59,28339.64305029745,35.9817,36.0001,35.9756,35.9817,28339.6431
2005-04-07 09:30:00,58.6,58.66,58.42,58.62,20767.98269334776,35.9878,36.0247,35.8773,36.0001,20767.9827
2005-04-07 09:35:00,58.64,58.91,58.6,58.77,16765.819361817197,36.0124,36.1782,35.9878,36.0923,16765.8194
2005-04-07 09:40:00,58.83,58.87,58.64,58.64,8436.992969172525,36.1291,36.1537,36.0124,36.0124,8436.993
2005-04-07 09:45:00,58.6,58.68,58.46,58.5,15359.65386695511,35.9878,36.037,35.9019,35.9264,15359.6539
2005-04-07 09:50:00,58.46,58.57,58.46,58.54,19902.65008112493,35.9019,35.9694,35.9019,35.951,19902.6501
2005-04-07 09:55:00,58.54,58.61,58.53,58.54,25743.645213628988,35.951,35.994,35.9449,35.951,25743.6452
2005-04-07 10:00:00,58.54,58.57,58.44,58.53,10383.991346673878,35.951,35.9694,35.8896,35.9449,10383.9913
2005-04-07 10:05:00,58.53,58.57,58.38,58.4,22282.314764737694,35.9449,35.9694,35.8527,35.865,22282.3148
2005-04-07 10:10:00,58.4,58.41,58.39,58.41,2379.6646836127634,35.865,35.8712,35.8589,35.8712,2379.6647
2005-04-07 10:15:00,58.51,58.53,58.51,58.53,4651.162790697675,35.9326,35.9449,35.9326,35.9449,4651.1628
2005-04-07 10:20:00,58.5,58.52,58.47,58.52,7571.660356949702,35.9264,35.9387,35.908,35.9387,7571.6604
2005-04-07 10:25:00,58.54,58.54,58.41,58.42,10708.491076257436,35.951,35.951,35.8712,35.8773,10708.4911
2005-04-07 10:30:00,58.43,58.57,58.42,58.52,34937.80421849649,35.8834,35.9694,35.8773,35.9387,34937.8042
2005-04-07 10:35:00,58.5,58.52,58.43,58.44,16441.31963223364,35.9264,35.9387,35.8834,35.8896,16441.3196
2005-04-07 10:40:00,58.44,58.52,58.43,58.52,21849.648458626285,35.8896,35.9387,35.8834,35.9387,21849.6485
2005-04-07 10:45:00,58.53,58.57,58.53,58.56,10924.824229313142,35.9449,35.9694,35.9449,35.9633,10924.8242
2005-04-07 10:50:00,58.52,58.66,58.52,58.57,26176.3115197404,35.9387,36.0247,35.9387,35.9694,26176.3115
2005-04-07 10:55:00,58.58,58.58,58.55,58.55,8869.659275283937,35.9756,35.9756,35.9571,35.9571,8869.6593
2005-04-07 11:00:00,58.54,58.61,58.53,58.6,16873.98593834505,35.951,35.994,35.9449,35.9878,16873.9859
2005-04-07 11:05:00,58.6,58.67,58.6,58.62,4542.9962141698215,35.9878,36.0308,35.9878,36.0001,4542.9962
2005-04-07 11:10:00,58.62,58.65,58.61,58.61,12330.98972417523,36.0001,36.0186,35.994,35.994,12330.9897
2005-04-07 11:15:00,58.61,58.68,58.61,58.63,5624.66197944835,35.994,36.037,35.994,36.0063,5624.662
2005-04-07 11:20:00,58.64,58.64,58.63,58.63,4218.496484586262,36.0124,36.0124,36.0063,36.0063,4218.4965
2005-04-07 11:25:00,58.63,58.65,58.61,58.61,5732.828555976204,36.0063,36.0186,35.994,35.994,5732.8286
2005-04-07 11:30:00,58.62,58.64,58.61,58.62,6814.494321254732,36.0001,36.0124,35.994,36.0001,6814.4943
2005-04-07 11:35:00,58.62,58.71,58.62,58.71,7571.660356949702,36.0001,36.0554,36.0001,36.0554,7571.6604
2005-04-07 11:40:00,58.71,58.74,58.71,58.71,7896.160086533261,36.0554,36.0738,36.0554,36.0554,7896.1601
2005-04-07 11:45:00,58.71,58.71,58.63,58.66,8004.326663061114,36.0554,36.0554,36.0063,36.0247,8004.3267
2005-04-07 11:50:00,58.64,58.71,58.64,58.68,13088.1557598702,36.0124,36.0554,36.0124,36.037,13088.1558
2005-04-07 11:55:00,58.68,58.68,58.59,58.59,12330.98972417523,36.037,36.037,35.9817,35.9817,12330.9897
2005-04-07 12:00:00,58.6,58.6,58.57,58.58,9085.992428339645,35.9878,35.9878,35.9694,35.9756,9085.9924
2005-04-07 12:05:00,58.56,58.57,58.52,58.57,28988.64250946457,35.9633,35.9694,35.9387,35.9694,28988.6425
2005-04-07 12:10:00,58.55,58.57,58.53,58.53,13196.322336398052,35.9571,35.9694,35.9449,35.9449,13196.3223
2005-04-07 12:15:00,58.54,58.54,58.5,58.52,18388.31800973499,35.951,35.951,35.9264,35.9387,18388.318
2005-04-07 12:20:00,58.51,58.53,58.5,58.53,7138.994050838291,35.9326,35.9449,35.9264,35.9449,7138.9941
2005-04-07 12:25:00,58.53,58.59,58.52,58.58,4218.496484586262,35.9449,35.9817,35.9387,35.9756,4218.4965
2005-04-07 12:30:00,58.59,58.67,58.59,58.67,8869.659275283937,35.9817,36.0308,35.9817,36.0308,8869.6593
2005-04-07 12:35:00,58.68,58.79,58.65,58.79,9734.99188750676,36.037,36.1045,36.0186,36.1045,9734.9919
2005-04-07 12:40:00,58.79,58.86,58.79,58.79,7030.8274743104375,36.1045,36.1475,36.1045,36.1045,7030.8275
2005-04-07 12:45:00,58.79,58.84,58.77,58.77,6057.328285559762,36.1045,36.1352,36.0923,36.0923,6057.3283
2005-04-07 12:50:00,58.79,58.8,58.77,58.78,1838.8318009734992,36.1045,36.1107,36.0923,36.0984,1838.8318
2005-04-07 12:55:00,58.78,58.82,58.74,58.74,8869.659275283937,36.0984,36.123,36.0738,36.0738,8869.6593
2005-04-07 13:00:00,58.71,58.74,58.7,58.73,6598.161168199026,36.0554,36.0738,36.0493,36.0677,6598.1612
2005-04-07 13:05:00,58.73,58.76,58.67,58.72,12330.98972417523,36.0677,36.0861,36.0308,36.0615,12330.9897
2005-04-07 13:10:00,58.71,58.8,58.71,58.76,6273.661438615468,36.0554,36.1107,36.0554,36.0861,6273.6614
2005-04-07 13:15:00,58.76,58.84,58.76,58.8,3136.830719307734,36.0861,36.1352,36.0861,36.1107,3136.8307
2005-04-07 13:20:00,58.8,58.82,58.73,58.79,7355.327203893997,36.1107,36.123,36.0677,36.1045,7355.3272
2005-04-07 13:25:00,58.81,58.81,58.77,58.77,1081.6657652785289,36.1168,36.1168,36.0923,36.0923,1081.6658
2005-04-07 13:30:00,58.76,58.76,58.65,58.65,14494.321254732287,36.0861,36.0861,36.0186,36.0186,14494.3213
2005-04-07 13:35:00,58.67,58.71,58.61,58.61,12439.156300703082,36.0308,36.0554,35.994,35.994,12439.1563
2005-04-07 13:40:00,58.6,58.6,58.57,58.59,9518.658734451054,35.9878,35.9878,35.9694,35.9817,9518.6587
2005-04-07 13:45:00,58.59,58.62,58.59,58.61,9410.4921579232,35.9817,36.0001,35.9817,35.994,9410.4922
2005-04-07 13:50:00,58.61,58.62,58.59,58.6,6381.828015143321,35.994,36.0001,35.9817,35.9878,6381.828
2005-04-07 13:55:00,58.62,58.63,58.6,58.63,13520.82206598161,36.0001,36.0063,35.9878,36.0063,13520.8221
2005-04-07 14:00:00,58.66,58.66,58.62,58.63,4218.496484586262,36.0247,36.0247,36.0001,36.0063,4218.4965
2005-04-07 14:05:00,58.65,58.71,58.64,58.71,14169.821525148727,36.0186,36.0554,36.0124,36.0554,14169.8215
2005-04-07 14:10:00,58.71,58.71,58.64,58.64,11357.490535424551,36.0554,36.0554,36.0124,36.0124,11357.4905
2005-04-07 14:15:00,58.64,58.64,58.62,58.62,8436.992969172525,36.0124,36.0124,36.0001,36.0001,8436.993
2005-04-07 14:20:00,58.61,58.63,58.59,58.59,19902.65008112493,35.994,36.0063,35.9817,35.9817,19902.6501
2005-04-07 14:25:00,58.59,58.63,58.58,58.58,10492.15792320173,35.9817,36.0063,35.9756,35.9756,10492.1579
2005-04-07 14:30:00,58.58,58.58,58.52,58.54,9843.158464034614,35.9756,35.9756,35.9387,35.951,9843.1585
2005-04-07 14:35:00,58.54,58.59,58.54,58.59,9085.992428339645,35.951,35.9817,35.951,35.9817,9085.9924
2005-04-07 14:40:00,58.59,58.61,58.56,58.57,11249.3239588967,35.9817,35.994,35.9633,35.9694,11249.324
2005-04-07 14:45:00,58.57,58.69,58.57,58.68,14710.654407787992,35.9694,36.0431,35.9694,36.037,14710.6544
2005-04-07 14:50:00,58.69,58.7,58.66,58.66,8653.32612222823,36.0431,36.0493,36.0247,36.0247,8653.3261
2005-04-07 14:55:00,58.64,58.66,58.6,58.64,20984.31584640346,36.0124,36.0247,35.9878,36.0124,20984.3158
2005-04-07 15:00:00,58.63,58.65,58.61,58.63,11141.157382368849,36.0063,36.0186,35.994,36.0063,11141.1574
2005-04-07 15:05:00,58.62,58.62,58.54,58.54,12330.98972417523,36.0001,36.0001,35.951,35.951,12330.9897
2005-04-07 15:10:00,58.55,58.63,58.55,58.63,7571.660356949702,35.9571,36.0063,35.9571,36.0063,7571.6604
2005-04-07 15:15:00,58.6,58.67,58.6,58.67,6706.327744726879,35.9878,36.0308,35.9878,36.0308,6706.3277
2005-04-07 15:20:00,58.67,58.69,58.62,58.69,15575.987020010816,36.0308,36.0431,36.0001,36.0431,15575.987
2005-04-07 15:25:00,58.69,58.71,58.68,58.71,7787.993510005408,36.0431,36.0554,36.037,36.0554,7787.9935
2005-04-07 15:30:00,58.71,58.75,58.71,58.74,12655.489453758788,36.0554,36.08,36.0554,36.0738,12655.4895
2005-04-07 15:35:00,58.74,58.8,58.74,58.79,9085.992428339645,36.0738,36.1107,36.0738,36.1045,9085.9924
2005-04-07 15:40:00,58.78,58.79,58.74,58.74,15575.987020010816,36.0984,36.1045,36.0738,36.0738,15575.987
2005-04-07 15:45:00,58.73,58.73,58.67,58.67,12871.822606814494,36.0677,36.0677,36.0308,36.0308,12871.8226
2005-04-07 15:50:00,58.67,58.71,58.67,58.7,14169.821525148727,36.0308,36.0554,36.0308,36.0493,14169.8215
2005-04-07 15:55:00,58.71,58.77,58.7,58.71,22174.14818820984,36.0554,36.0923,36.0493,36.0554,22174.1482
2005-04-08 09:30:00,58.71,58.71,58.63,58.67,5300.162249864791,36.0554,36.0554,36.0063,36.0308,5300.1622
2005-04-08 09:35:00,58.6,58.6,58.46,58.46,8761.492698756085,35.9878,35.9878,35.9019,35.9019,8761.4927
2005-04-08 09:40:00,58.41,58.54,58.33,58.54,6057.328285559762,35.8712,35.951,35.822,35.951,6057.3283
2005-04-08 09:45:00,58.57,58.66,58.5,58.66,9194.159004867495,35.9694,36.0247,35.9264,36.0247,9194.159
2005-04-08 09:50:00,58.66,58.66,58.63,58.66,5408.328826392644,36.0247,36.0247,36.0063,36.0247,5408.3288
2005-04-08 09:55:00,58.65,58.66,58.6,58.66,12655.489453758788,36.0186,36.0247,35.9878,36.0247,12655.4895
2005-04-08 10:00:00,58.67,58.73,58.6,58.6,40562.46619794484,36.0308,36.0677,35.9878,35.9878,40562.4662
2005-04-08 10:05:00,58.6,58.6,58.48,58.5,4759.329367225527,35.9878,35.9878,35.9142,35.9264,4759.3294
2005-04-08 10:10:00,58.5,58.5,58.47,58.47,5624.66197944835,35.9264,35.9264,35.908,35.908,5624.662
2005-04-08 10:15:00,58.46,58.53,58.46,58.5,8220.65981611682,35.9019,35.9449,35.9019,35.9264,8220.6598
2005-04-08 10:20:00,58.51,58.61,58.51,58.59,11357.490535424551,35.9326,35.994,35.9326,35.9817,11357.4905
2005-04-08 10:25:00,58.59,58.62,58.44,58.55,16765.819361817197,35.9817,36.0001,35.8896,35.9571,16765.8194
2005-04-08 10:30:00,58.54,58.55,58.49,58.49,14602.48783126014,35.951,35.9571,35.9203,35.9203,14602.4878
2005-04-08 10:35:00,58.49,58.49,58.44,58.44,9410.4921579232,35.9203,35.9203,35.8896,35.8896,9410.4922
2005-04-08 10:40:00,58.45,58.47,58.44,58.47,7030.8274743104375,35.8957,35.908,35.8896,35.908,7030.8275
2005-04-08 10:45:00,58.47,58.47,58.44,58.45,6057.328285559762,35.908,35.908,35.8896,35.8957,6057.3283
2005-04-08 10:50:00,58.45,58.46,58.44,58.45,4326.663061114115,35.8957,35.9019,35.8896,35.8957,4326.6631
2005-04-08 10:55:00,58.46,58.5,58.45,58.48,3353.16387236344,35.9019,35.9264,35.8957,35.9142,3353.1639
2005-04-08 11:00:00,58.47,58.49,58.45,58.45,6489.994591671173,35.908,35.9203,35.8957,35.8957,6489.9946
2005-04-08 11:05:00,58.44,58.47,58.43,58.43,2920.497566252028,35.8896,35.908,35.8834,35.8834,2920.4976
2005-04-08 11:10:00,58.44,58.46,58.42,58.44,10816.657652785289,35.8896,35.9019,35.8773,35.8896,10816.6577
2005-04-08 11:15:00,58.44,58.44,58.43,58.43,7896.160086533261,35.8896,35.8896,35.8834,35.8834,7896.1601
2005-04-08 11:20:00,58.44,58.47,58.43,58.46,4110.32990805841,35.8896,35.908,35.8834,35.9019,4110.3299
2005-04-08 11:25:00,58.46,58.47,58.42,58.43,6165.494862087615,35.9019,35.908,35.8773,35.8834,6165.4949
2005-04-08 11:30:00,58.43,58.43,58.35,58.35,7787.993510005408,35.8834,35.8834,35.8343,35.8343,7787.9935
2005-04-08 11:35:00,58.39,58.41,58.37,58.37,6273.661438615468,35.8589,35.8712,35.8466,35.8466,6273.6614
2005-04-08 11:40:00,58.36,58.36,58.28,58.28,5624.66197944835,35.8405,35.8405,35.7913,35.7913,5624.662
2005-04-08 11:45:00,58.28,58.28,58.11,58.2,25094.64575446187,35.7913,35.7913,35.6869,35.7422,25094.6458
2005-04-08 11:50:00,58.23,58.25,58.17,58.19,7787.993510005408,35.7606,35.7729,35.7238,35.7361,7787.9935
2005-04-08 11:55:00,58.17,58.17,58.13,58.16,8112.493239588966,35.7238,35.7238,35.6992,35.7176,8112.4932
2005-04-08 12:00:00,58.16,58.16,58.11,58.15,11357.490535424551,35.7176,35.7176,35.6869,35.7115,11357.4905
2005-04-08 12:05:00,58.16,58.19,58.14,58.16,4218.496484586262,35.7176,35.7361,35.7054,35.7176,4218.4965
2005-04-08 12:10:00,58.17,58.25,58.17,58.23,7247.160627366144,35.7238,35.7729,35.7238,35.7606,7247.1606
2005-04-08 12:15:00,58.23,58.26,58.2,58.26,5516.495402920497,35.7606,35.779,35.7422,35.779,5516.4954
2005-04-08 12:20:00,58.27,58.27,58.23,58.23,4759.329367225527,35.7852,35.7852,35.7606,35.7606,4759.3294
2005-04-08 12:25:00,58.23,58.36,58.23,58.34,3136.830719307734,35.7606,35.8405,35.7606,35.8282,3136.8307
2005-04-08 12:30:00,58.34,58.34,58.27,58.29,5191.995673336939,35.8282,35.8282,35.7852,35.7975,5191.9957
2005-04-08 12:35:00,58.29,58.34,58.29,58.34,10059.491617090318,35.7975,35.8282,35.7975,35.8282,10059.4916
2005-04-08 12:40:00,58.34,58.35,58.32,58.35,6381.828015143321,35.8282,35.8343,35.8159,35.8343,6381.828
2005-04-08 12:45:00,58.35,58.37,58.33,58.33,2595.997836668469,35.8343,35.8466,35.822,35.822,2595.9978
2005-04-08 12:50:00,58.31,58.32,58.28,58.32,1622.4986479177933,35.8098,35.8159,35.7913,35.8159,1622.4986
2005-04-08 12:55:00,58.29,58.32,58.23,58.24,3028.664142779881,35.7975,35.8159,35.7606,35.7668,3028.6641
2005-04-08 13:00:00,58.23,58.27,58.23,58.27,2812.330989724175,35.7606,35.7852,35.7606,35.7852,2812.331
2005-04-08 13:05:00,58.32,58.35,58.29,58.29,3785.830178474851,35.8159,35.8343,35.7975,35.7975,3785.8302
2005-04-08 13:10:00,58.28,58.35,58.28,58.35,1946.998377501352,35.7913,35.8343,35.7913,35.8343,1946.9984
2005-04-08 13:15:00,58.35,58.35,58.18,58.2,8977.82585181179,35.8343,35.8343,35.7299,35.7422,8977.8259
2005-04-08 13:20:00,58.21,58.27,58.21,58.27,6057.328285559762,35.7483,35.7852,35.7483,35.7852,6057.3283
2005-04-08 13:25:00,58.27,58.32,58.23,58.24,7896.160086533261,35.7852,35.8159,35.7606,35.7668,7896.1601
2005-04-08 13:30:00,58.24,58.25,58.23,58.23,1297.9989183342348,35.7668,35.7729,35.7606,35.7606,1297.9989
2005-04-08 13:35:00,58.22,58.26,58.22,58.26,2595.997836668469,35.7545,35.779,35.7545,35.779,2595.9978
2005-04-08 13:40:00,58.28,58.31,58.28,58.29,1406.1654948620876,35.7913,35.8098,35.7913,35.7975,1406.1655
2005-04-08 13:45:00,58.32,58.35,58.32,58.32,3569.4970254191453,35.8159,35.8343,35.8159,35.8159,3569.497
2005-04-08 13:50:00,58.32,58.35,58.24,58.24,6273.661438615468,35.8159,35.8343,35.7668,35.7668,6273.6614
2005-04-08 13:55:00,58.23,58.32,58.23,58.32,2920.497566252028,35.7606,35.8159,35.7606,35.8159,2920.4976
2005-04-08 14:00:00,58.29,58.29,58.23,58.23,3028.664142779881,35.7975,35.7975,35.7606,35.7606,3028.6641
2005-04-08 14:05:00,58.23,58.28,58.15,58.28,11032.990805840996,35.7606,35.7913,35.7115,35.7913,11032.9908
2005-04-08 14:10:00,58.26,58.28,58.26,58.26,4542.9962141698215,35.779,35.7913,35.779,35.779,4542.9962
2005-04-08 14:15:00,58.26,58.27,58.24,58.27,11790.156841535963,35.779,35.7852,35.7668,35.7852,11790.1568
2005-04-08 14:20:00,58.27,58.27,58.23,58.23,7896.160086533261,35.7852,35.7852,35.7606,35.7606,7896.1601
2005-04-08 14:25:00,58.22,58.22,58.17,58.17,6598.161168199026,35.7545,35.7545,35.7238,35.7238,6598.1612
2005-04-08 14:30:00,58.17,58.23,58.17,58.23,8869.659275283937,35.7238,35.7606,35.7238,35.7606,8869.6593
2005-04-08 14:35:00,58.23,58.23,58.21,58.21,1730.6652244456463,35.7606,35.7606,35.7483,35.7483,1730.6652
2005-04-08 14:40:00,58.21,58.23,58.14,58.14,5516.495402920497,35.7483,35.7606,35.7054,35.7054,5516.4954
2005-04-08 14:45:00,58.14,58.21,58.14,58.19,19794.48350459708,35.7054,35.7483,35.7054,35.7361,19794.4835
2005-04-08 14:50:00,58.16,58.18,58.16,58.18,3353.16387236344,35.7176,35.7299,35.7176,35.7299,3353.1639
2005-04-08 14:55:00,58.17,58.17,58.13,58.13,7138.994050838291,35.7238,35.7238,35.6992,35.6992,7138.9941
2005-04-08 15:00:00,58.13,58.14,58.11,58.14,9302.32558139535,35.6992,35.7054,35.6869,35.7054,9302.3256
2005-04-08 15:05:00,58.13,58.17,58.12,58.14,4759.329367225527,35.6992,35.7238,35.6931,35.7054,4759.3294
2005-04-08 15:10:00,58.14,58.17,58.06,58.1,10600.324499729582,35.7054,35.7238,35.6562,35.6808,10600.3245
2005-04-08 15:15:00,58.1,58.1,57.95,57.97,16873.98593834505,35.6808,35.6808,35.5887,35.6009,16873.9859
2005-04-08 15:20:00,57.97,58.04,57.96,58.0,11898.323418063816,35.6009,35.6439,35.5948,35.6194,11898.3234
2005-04-08 15:25:00,58.01,58.03,57.99,58.02,7463.49378042185,35.6255,35.6378,35.6132,35.6317,7463.4938
2005-04-08 15:30:00,58.0,58.1,57.99,58.1,13737.155219037317,35.6194,35.6808,35.6132,35.6808,13737.1552
2005-04-08 15:35:00,58.1,58.12,58.1,58.1,9626.825310978908,35.6808,35.6931,35.6808,35.6808,9626.8253
2005-04-08 15:40:00,58.1,58.1,57.99,58.02,5949.161709031909,35.6808,35.6808,35.6132,35.6317,5949.1617
2005-04-08 15:45:00,58.02,58.06,57.98,58.06,4759.329367225527,35.6317,35.6562,35.6071,35.6562,4759.3294
2005-04-08 15:50:00,58.1,58.1,57.99,58.0,13737.155219037317,35.6808,35.6808,35.6132,35.6194,13737.1552
2005-04-08 15:55:00,58.0,58.01,57.9,57.92,33315.30557057869,35.6194,35.6255,35.558,35.5702,33315.3056
2005-04-11 09:30:00,57.82,58.15,57.82,58.13,17631.15197404002,35.5088,35.7115,35.5088,35.6992,17631.152
2005-04-11 09:35:00,58.04,58.09,57.97,58.08,4975.662520281233,35.6439,35.6746,35.6009,35.6685,4975.6625
2005-04-11 09:40:00,58.03,58.08,57.93,58.01,8977.82585181179,35.6378,35.6685,35.5764,35.6255,8977.8259
2005-04-11 09:45:00,57.97,58.05,57.89,58.05,11465.657111952409,35.6009,35.6501,35.5518,35.6501,11465.6571
2005-04-11 09:50:00,58.02,58.1,57.98,58.1,5840.995132504056,35.6317,35.6808,35.6071,35.6808,5840.9951
2005-04-11 09:55:00,58.09,58.1,57.96,58.06,9410.4921579232,35.6746,35.6808,35.5948,35.6562,9410.4922
2005-04-11 10:00:00,58.01,58.05,57.98,58.05,8004.326663061114,35.6255,35.6501,35.6071,35.6501,8004.3267
2005-04-11 10:05:00,58.01,58.09,58.0,58.09,3136.830719307734,35.6255,35.6746,35.6194,35.6746,3136.8307
2005-04-11 10:10:00,58.05,58.05,57.98,58.01,7463.49378042185,35.6501,35.6501,35.6071,35.6255,7463.4938
2005-04-11 10:15:00,57.99,58.0,57.92,57.92,8977.82585181179,35.6132,35.6194,35.5702,35.5702,8977.8259
2005-04-11 10:20:00,57.91,57.93,57.74,57.85,22931.31422390481,35.5641,35.5764,35.4597,35.5273,22931.3142
2005-04-11 10:25:00,57.85,57.93,57.79,57.92,10492.15792320173,35.5273,35.5764,35.4904,35.5702,10492.1579
2005-04-11 10:30:00,57.91,58.0,57.9,58.0,13088.1557598702,35.5641,35.6194,35.558,35.6194,13088.1558
2005-04-11 10:35:00,58.0,58.09,57.98,57.98,17090.319091400757,35.6194,35.6746,35.6071,35.6071,17090.3191
2005-04-11 10:40:00,57.99,57.99,57.93,57.94,4326.663061114115,35.6132,35.6132,35.5764,35.5825,4326.6631
2005-04-11 10:45:00,57.95,57.96,57.91,57.91,7030.8274743104375,35.5887,35.5948,35.5641,35.5641,7030.8275
2005-04-11 10:50:00,57.91,57.95,57.86,57.95,7247.160627366144,35.5641,35.5887,35.5334,35.5887,7247.1606
2005-04-11 10:55:00,57.95,58.04,57.95,58.02,7463.49378042185,35.5887,35.6439,35.5887,35.6317,7463.4938
2005-04-11 11:00:00,58.02,58.06,57.98,58.06,9302.32558139535,35.6317,35.6562,35.6071,35.6562,9302.3256
2005-04-11 11:05:00,58.1,58.1,58.02,58.09,5516.495402920497,35.6808,35.6808,35.6317,35.6746,5516.4954
2005-04-11 11:10:00,58.06,58.06,57.99,57.99,15251.487290427258,35.6562,35.6562,35.6132,35.6132,15251.4873
2005-04-11 11:15:00,57.98,57.98,57.95,57.98,1189.8323418063817,35.6071,35.6071,35.5887,35.6071,1189.8323
2005-04-11 11:20:00,58.0,58.07,57.98,58.03,6273.661438615468,35.6194,35.6624,35.6071,35.6378,6273.6614
2005-04-11 11:25:00,58.04,58.06,57.98,57.98,10708.491076257436,35.6439,35.6562,35.6071,35.6071,10708.4911
2005-04-11 11:30:00,57.98,57.99,57.92,57.99,7896.160086533261,35.6071,35.6132,35.5702,35.6132,7896.1601
2005-04-11 11:35:00,58.0,58.06,58.0,58.05,21525.148729042725,35.6194,35.6562,35.6194,35.6501,21525.1487
2005-04-11 11:40:00,58.05,58.08,58.01,58.01,7571.660356949702,35.6501,35.6685,35.6255,35.6255,7571.6604
2005-04-11 11:45:00,58.0,58.03,58.0,58.0,9085.992428339645,35.6194,35.6378,35.6194,35.6194,9085.9924
2005-04-11 11:50:00,58.01,58.09,58.01,58.09,25851.81179015684,35.6255,35.6746,35.6255,35.6746,25851.8118
2005-04-11 11:55:00,58.08,58.08,58.05,58.08,6165.494862087615,35.6685,35.6685,35.6501,35.6685,6165.4949
2005-04-11 12:00:00,58.08,58.2,58.08,58.17,11141.157382368849,35.6685,35.7422,35.6685,35.7238,11141.1574
2005-04-11 12:05:00,58.17,58.18,58.16,58.18,12006.489994591671,35.7238,35.7299,35.7176,35.7299,12006.49
2005-04-11 12:10:00,58.18,58.21,58.15,58.21,5083.829096809086,35.7299,35.7483,35.7115,35.7483,5083.8291
2005-04-11 12:15:00,58.21,58.21,58.17,58.21,2812.330989724175,35.7483,35.7483,35.7238,35.7483,2812.331
2005-04-11 12:20:00,58.21,58.23,58.12,58.13,6057.328285559762,35.7483,35.7606,35.6931,35.6992,6057.3283
2005-04-11 12:25:00,58.13,58.19,58.1,58.18,25527.312060573284,35.6992,35.7361,35.6808,35.7299,25527.3121
2005-04-11 12:30:00,58.19,58.32,58.19,58.32,7030.8274743104375,35.7361,35.8159,35.7361,35.8159,7030.8275
2005-04-11 12:35:00,58.31,58.34,58.28,58.28,3893.996755002704,35.8098,35.8282,35.7913,35.7913,3893.9968
2005-04-11 12:40:00,58.28,58.29,58.27,58.29,1189.8323418063817,35.7913,35.7975,35.7852,35.7975,1189.8323
2005-04-11 12:45:00,58.29,58.29,58.22,58.23,3569.4970254191453,35.7975,35.7975,35.7545,35.7606,3569.497
2005-04-11 12:50:00,58.23,58.25,58.23,58.25,865.3326122228232,35.7606,35.7729,35.7606,35.7729,865.3326
2005-04-11 12:55:00,58.27,58.28,58.24,58.25,6165.494862087615,35.7852,35.7913,35.7668,35.7729,6165.4949
2005-04-11 13:00:00,58.23,58.26,58.23,58.25,3461.3304488912927,35.7606,35.779,35.7606,35.7729,3461.3304
2005-04-11 13:05:00,58.24,58.24,58.15,58.15,4434.8296376419685,35.7668,35.7668,35.7115,35.7115,4434.8296
2005-04-11 13:10:00,58.16,58.19,58.1,58.1,2487.8312601406165,35.7176,35.7361,35.6808,35.6808,2487.8313
2005-04-11 13:15:00,58.12,58.13,58.01,58.05,7787.993510005408,35.6931,35.6992,35.6255,35.6501,7787.9935
2005-04-11 13:20:00,58.09,58.1,58.01,58.02,4867.49594375338,35.6746,35.6808,35.6255,35.6317,4867.4959
2005-04-11 13:25:00,58.04,58.08,58.04,58.08,648.9994591671174,35.6439,35.6685,35.6439,35.6685,648.9995
2005-04-11 13:30:00,58.07,58.16,58.07,58.16,3677.6636019469984,35.6624,35.7176,35.6624,35.7176,3677.6636
2005-04-11 13:35:00,58.18,58.19,58.17,58.18,1081.6657652785289,35.7299,35.7361,35.7238,35.7299,1081.6658
2005-04-11 13:40:00,58.2,58.2,58.18,58.18,973.499188750676,35.7422,35.7422,35.7299,35.7299,973.4992
2005-04-11 13:45:00,58.15,58.17,58.11,58.11,2271.4981070849108,35.7115,35.7238,35.6869,35.6869,2271.4981
2005-04-11 13:50:00,58.08,58.1,57.98,57.98,5732.828555976204,35.6685,35.6808,35.6071,35.6071,5732.8286
2005-04-11 13:55:00,58.02,58.03,57.98,57.98,1297.9989183342348,35.6317,35.6378,35.6071,35.6071,1297.9989
2005-04-11 14:00:00,58.03,58.08,58.03,58.04,2379.6646836127634,35.6378,35.6685,35.6378,35.6439,2379.6647
2005-04-11 14:05:00,58.05,58.07,58.02,58.06,1081.6657652785289,35.6501,35.6624,35.6317,35.6562,1081.6658
2005-04-11 14:10:00,58.05,58.05,57.98,57.99,3136.830719307734,35.6501,35.6501,35.6071,35.6132,3136.8307
2005-04-11 14:15:00,58.0,58.02,58.0,58.02,648.9994591671174,35.6194,35.6317,35.6194,35.6317,648.9995
2005-04-11 14:20:00,58.01,58.09,58.01,58.07,4218.496484586262,35.6255,35.6746,35.6255,35.6624,4218.4965
2005-04-11 14:25:00,58.06,58.06,57.97,57.99,4110.32990805841,35.6562,35.6562,35.6009,35.6132,4110.3299
2005-04-11 14:30:00,58.02,58.1,58.02,58.07,6057.328285559762,35.6317,35.6808,35.6317,35.6624,6057.3283
2005-04-11 14:35:00,58.12,58.13,58.12,58.13,2271.4981070849108,35.6931,35.6992,35.6931,35.6992,2271.4981
2005-04-11 14:40:00,58.11,58.16,58.11,58.13,3028.664142779881,35.6869,35.7176,35.6869,35.6992,3028.6641
2005-04-11 14:45:00,58.16,58.26,58.16,58.23,5624.66197944835,35.7176,35.779,35.7176,35.7606,5624.662
2005-04-11 14:50:00,58.25,58.25,58.23,58.23,3028.664142779881,35.7729,35.7729,35.7606,35.7606,3028.6641
2005-04-11 14:55:00,58.22,58.24,58.22,58.24,3461.3304488912927,35.7545,35.7668,35.7545,35.7668,3461.3304
2005-04-11 15:00:00,58.24,58.24,58.18,58.18,5083.829096809086,35.7668,35.7668,35.7299,35.7299,5083.8291
2005-04-11 15:05:00,58.18,58.23,58.18,58.23,3569.4970254191453,35.7299,35.7606,35.7299,35.7606,3569.497
2005-04-11 15:10:00,58.22,58.23,58.1,58.15,18171.98485667929,35.7545,35.7606,35.6808,35.7115,18171.9849
2005-04-11 15:15:00,58.13,58.15,58.13,58.15,6165.494862087615,35.6992,35.7115,35.6992,35.7115,6165.4949
2005-04-11 15:20:00,58.15,58.16,58.12,58.12,2704.164413196322,35.7115,35.7176,35.6931,35.6931,2704.1644
2005-04-11 15:25:00,58.13,58.15,58.12,58.12,5840.995132504056,35.6992,35.7115,35.6931,35.6931,5840.9951
2005-04-11 15:30:00,58.11,58.11,58.06,58.07,5949.161709031909,35.6869,35.6869,35.6562,35.6624,5949.1617
2005-04-11 15:35:00,58.06,58.08,58.04,58.05,11790.156841535963,35.6562,35.6685,35.6439,35.6501,11790.1568
2005-04-11 15:40:00,58.05,58.06,58.0,58.03,18929.15089237425,35.6501,35.6562,35.6194,35.6378,18929.1509
2005-04-11 15:45:00,58.03,58.06,58.02,58.03,11898.323418063816,35.6378,35.6562,35.6317,35.6378,11898.3234
2005-04-11 15:50:00,58.02,58.06,57.97,57.98,24878.312601406164,35.6317,35.6562,35.6009,35.6071,24878.3126
2005-04-11 15:55:00,57.97,57.98,57.93,57.94,42833.96430502975,35.6009,35.6071,35.5764,35.5825,42833.9643
2005-04-12 09:30:00,57.97,57.97,57.85,57.85,10816.657652785289,35.6009,35.6009,35.5273,35.5273,10816.6577
2005-04-12 09:35:00,57.84,57.92,57.77,57.83,8328.826392644673,35.5211,35.5702,35.4781,35.515,8328.8264
2005-04-12 09:40:00,57.92,57.92,57.78,57.85,8761.492698756085,35.5702,35.5702,35.4843,35.5273,8761.4927
2005-04-12 09:45:00,57.86,57.92,57.77,57.77,10275.824770146024,35.5334,35.5702,35.4781,35.4781,10275.8248
2005-04-12 09:50:00,57.76,57.76,57.64,57.66,3569.4970254191453,35.472,35.472,35.3983,35.4106,3569.497
2005-04-12 09:55:00,57.61,57.61,57.57,57.58,5949.161709031909,35.3799,35.3799,35.3553,35.3614,5949.1617
2005-04-12 10:00:00,57.56,57.7,57.48,57.66,4110.32990805841,35.3492,35.4351,35.3,35.4106,4110.3299
2005-04-12 10:05:00,57.67,57.68,57.48,57.48,5732.828555976204,35.4167,35.4229,35.3,35.3,5732.8286
2005-04-12 10:10:00,57.46,57.49,57.37,57.42,18496.484586262843,35.2877,35.3062,35.2325,35.2632,18496.4846
2005-04-12 10:15:00,57.42,57.53,57.42,57.53,6598.161168199026,35.2632,35.3307,35.2632,35.3307,6598.1612
2005-04-12 10:20:00,57.53,57.53,57.48,57.5,2704.164413196322,35.3307,35.3307,35.3,35.3123,2704.1644
2005-04-12 10:25:00,57.49,57.54,57.47,57.48,4651.162790697675,35.3062,35.3369,35.2939,35.3,4651.1628
2005-04-12 10:30:00,57.49,57.5,57.35,57.36,4218.496484586262,35.3062,35.3123,35.2202,35.2263,4218.4965
2005-04-12 10:35:00,57.33,57.34,57.15,57.18,23904.813412655487,35.2079,35.214,35.0974,35.1158,23904.8134
2005-04-12 10:40:00,57.21,57.22,57.06,57.12,21308.81557598702,35.1342,35.1404,35.0421,35.0789,21308.8156
2005-04-12 10:45:00,57.11,57.12,57.06,57.1,12547.322877230936,35.0728,35.0789,35.0421,35.0667,12547.3229
2005-04-12 10:50:00,57.08,57.09,56.95,56.98,28664.14277988101,35.0544,35.0605,34.9745,34.993,28664.1428
2005-04-12 10:55:00,57.0,57.11,56.99,57.07,7355.327203893997,35.0052,35.0728,34.9991,35.0482,7355.3272
2005-04-12 11:00:00,57.07,57.17,57.07,57.17,8869.659275283937,35.0482,35.1096,35.0482,35.1096,8869.6593
2005-04-12 11:05:00,57.17,57.18,57.13,57.13,6706.327744726879,35.1096,35.1158,35.0851,35.0851,6706.3277
2005-04-12 11:10:00,57.13,57.13,57.08,57.11,6057.328285559762,35.0851,35.0851,35.0544,35.0728,6057.3283
2005-04-12 11:15:00,57.11,57.19,57.11,57.17,3677.6636019469984,35.0728,35.1219,35.0728,35.1096,3677.6636
2005-04-12 11:20:00,57.18,57.22,57.13,57.2,5624.66197944835,35.1158,35.1404,35.0851,35.1281,5624.662
2005-04-12 11:25:00,57.17,57.22,57.17,57.19,3353.16387236344,35.1096,35.1404,35.1096,35.1219,3353.1639
2005-04-12 11:30:00,57.21,57.25,57.21,57.23,5732.828555976204,35.1342,35.1588,35.1342,35.1465,5732.8286
2005-04-12 11:35:00,57.23,57.23,57.14,57.14,150135.2082206598,35.1465,35.1465,35.0912,35.0912,150135.2082
2005-04-12 11:40:00,57.15,57.17,57.15,57.15,2271.4981070849108,35.0974,35.1096,35.0974,35.0974,2271.4981
2005-04-12 11:45:00,57.14,57.17,57.14,57.17,8653.32612222823,35.0912,35.1096,35.0912,35.1096,8653.3261
2005-04-12 11:50:00,57.17,57.18,57.12,57.12,4867.49594375338,35.1096,35.1158,35.0789,35.0789,4867.4959
2005-04-12 11:55:00,57.12,57.12,57.08,57.08,7787.993510005408,35.0789,35.0789,35.0544,35.0544,7787.9935
2005-04-12 12:00:00,57.09,57.09,57.06,57.06,2595.997836668469,35.0605,35.0605,35.0421,35.0421,2595.9978
2005-04-12 12:05:00,57.07,57.07,57.04,57.05,4110.32990805841,35.0482,35.0482,35.0298,35.036,4110.3299
2005-04-12 12:10:00,57.03,57.03,56.97,56.98,11465.657111952409,35.0237,35.0237,34.9868,34.993,11465.6571
2005-04-12 12:15:00,56.98,57.0,56.88,56.89,24445.64629529475,34.993,35.0052,34.9316,34.9377,24445.6463
2005-04-12 12:20:00,56.88,56.93,56.88,56.93,18604.6511627907,34.9316,34.9623,34.9316,34.9623,18604.6512
2005-04-12 12:25:00,56.93,56.94,56.91,56.93,4326.663061114115,34.9623,34.9684,34.95,34.9623,4326.6631
2005-04-12 12:30:00,56.94,56.98,56.94,56.97,2379.6646836127634,34.9684,34.993,34.9684,34.9868,2379.6647
2005-04-12 12:35:00,57.0,57.0,57.0,57.0,3244.9972958355866,35.0052,35.0052,35.0052,35.0052,3244.9973
2005-04-12 12:40:00,57.0,57.0,57.0,57.0,5949.161709031909,35.0052,35.0052,35.0052,35.0052,5949.1617
2005-04-12 12:45:00,57.0,57.04,56.96,56.97,8328.826392644673,35.0052,35.0298,34.9807,34.9868,8328.8264
2005-04-12 12:50:00,56.96,56.97,56.9,56.91,20551.64954029205,34.9807,34.9868,34.9438,34.95,20551.6495
2005-04-12 12:55:00,56.91,56.93,56.9,56.92,7463.49378042185,34.95,34.9623,34.9438,34.9561,7463.4938
2005-04-12 13:00:00,56.91,56.92,56.88,56.88,4326.663061114115,34.95,34.9561,34.9316,34.9316,4326.6631
2005-04-12 13:05:00,56.88,56.93,56.87,56.93,1406.1654948620876,34.9316,34.9623,34.9254,34.9623,1406.1655
2005-04-12 13:10:00,56.92,57.04,56.91,57.02,5408.328826392644,34.9561,35.0298,34.95,35.0175,5408.3288
2005-04-12 13:15:00,57.02,57.02,57.01,57.01,3244.9972958355866,35.0175,35.0175,35.0114,35.0114,3244.9973
2005-04-12 13:20:00,57.0,57.01,57.0,57.0,20876.14926987561,35.0052,35.0114,35.0052,35.0052,20876.1493
2005-04-12 13:25:00,57.01,57.06,57.0,57.0,6706.327744726879,35.0114,35.0421,35.0052,35.0052,6706.3277
2005-04-12 13:30:00,56.99,56.99,56.95,56.98,3136.830719307734,34.9991,34.9991,34.9745,34.993,3136.8307
2005-04-12 13:35:00,56.95,57.0,56.94,57.0,24878.312601406164,34.9745,35.0052,34.9684,35.0052,24878.3126
2005-04-12 13:40:00,57.0,57.01,57.0,57.0,6057.328285559762,35.0052,35.0114,35.0052,35.0052,6057.3283
2005-04-12 13:45:00,57.0,57.01,57.0,57.01,11357.490535424551,35.0052,35.0114,35.0052,35.0114,11357.4905
2005-04-12 13:50:00,57.01,57.03,57.01,57.02,3353.16387236344,35.0114,35.0237,35.0114,35.0175,3353.1639
2005-04-12 13:55:00,57.02,57.05,57.01,57.05,10275.824770146024,35.0175,35.036,35.0114,35.036,10275.8248
2005-04-12 14:00:00,57.04,57.18,56.96,57.18,31584.640346133045,35.0298,35.1158,34.9807,35.1158,31584.6403
2005-04-12 14:05:00,57.17,57.17,57.08,57.14,18604.6511627907,35.1096,35.1096,35.0544,35.0912,18604.6512
2005-04-12 14:10:00,57.13,57.29,57.13,57.16,25959.97836668469,35.0851,35.1833,35.0851,35.1035,25959.9784
2005-04-12 14:15:00,57.14,57.34,57.14,57.34,34829.63764196863,35.0912,35.214,35.0912,35.214,34829.6376
2005-04-12 14:20:00,57.35,57.49,57.35,57.39,37966.46836127636,35.2202,35.3062,35.2202,35.2448,37966.4684
2005-04-12 14:25:00,57.38,57.46,57.37,57.45,24661.97944835046,35.2386,35.2877,35.2325,35.2816,24661.9794
2005-04-12 14:30:00,57.47,57.47,57.41,57.45,27906.97674418605,35.2939,35.2939,35.257,35.2816,27906.9767
2005-04-12 14:35:00,57.44,57.44,57.39,57.44,15684.153596538668,35.2755,35.2755,35.2448,35.2755,15684.1536
2005-04-12 14:40:00,57.44,57.54,57.42,57.51,32341.806381828013,35.2755,35.3369,35.2632,35.3185,32341.8064
2005-04-12 14:45:00,57.53,57.62,57.49,57.62,12222.823147647376,35.3307,35.386,35.3062,35.386,12222.8231
2005-04-12 14:50:00,57.61,57.64,57.59,57.59,13088.1557598702,35.3799,35.3983,35.3676,35.3676,13088.1558
2005-04-12 14:55:00,57.58,57.78,57.58,57.74,13088.1557598702,35.3614,35.4843,35.3614,35.4597,13088.1558
2005-04-12 15:00:00,57.74,57.91,57.74,57.91,13412.655489453758,35.4597,35.5641,35.4597,35.5641,13412.6555
2005-04-12 15:05:00,57.91,57.94,57.9,57.92,37641.968631692806,35.5641,35.5825,35.558,35.5702,37641.9686
2005-04-12 15:10:00,57.92,57.92,57.82,57.82,21741.48188209843,35.5702,35.5702,35.5088,35.5088,21741.4819
2005-04-12 15:15:00,57.81,57.93,57.81,57.88,21957.815035154137,35.5027,35.5764,35.5027,35.5457,21957.815
2005-04-12 15:20:00,57.88,57.89,57.8,57.84,6057.328285559762,35.5457,35.5518,35.4965,35.5211,6057.3283
2005-04-12 15:25:00,57.83,57.87,57.82,57.87,4975.662520281233,35.515,35.5395,35.5088,35.5395,4975.6625
2005-04-12 15:30:00,57.86,57.9,57.86,57.87,10383.991346673878,35.5334,35.558,35.5334,35.5395,10383.9913
2005-04-12 15:35:00,57.88,57.95,57.83,57.83,22174.14818820984,35.5457,35.5887,35.515,35.515,22174.1482
2005-04-12 15:40:00,57.84,57.86,57.74,57.74,18929.15089237425,35.5211,35.5334,35.4597,35.4597,18929.1509
2005-04-12 15:45:00,57.75,57.77,57.71,57.73,17306.65224445646,35.4658,35.4781,35.4413,35.4536,17306.6522
2005-04-12 15:50:00,57.72,57.75,57.67,57.67,21741.48188209843,35.4474,35.4658,35.4167,35.4167,21741.4819
2005-04-12 15:55:00,57.67,57.76,57.67,57.75,22606.814494321254,35.4167,35.472,35.4167,35.4658,22606.8145
2005-04-13 09:30:00,57.46,57.53,57.37,57.37,19253.65062195781,35.2877,35.3307,35.2325,35.2325,19253.6506
2005-04-13 09:35:00,57.4,57.49,57.32,57.36,14602.48783126014,35.2509,35.3062,35.2018,35.2263,14602.4878
2005-04-13 09:40:00,57.37,57.45,57.13,57.16,13520.82206598161,35.2325,35.2816,35.0851,35.1035,13520.8221
2005-04-13 09:45:00,57.16,57.4,57.16,57.4,14926.9875608437,35.1035,35.2509,35.1035,35.2509,14926.9876
2005-04-13 09:50:00,57.4,57.42,57.31,57.33,21525.148729042725,35.2509,35.2632,35.1956,35.2079,21525.1487
2005-04-13 09:55:00,57.38,57.49,57.38,57.46,13412.655489453758,35.2386,35.3062,35.2386,35.2877,13412.6555
2005-04-13 10:00:00,57.46,57.52,57.3,57.3,27690.64359113034,35.2877,35.3246,35.1895,35.1895,27690.6436
2005-04-13 10:05:00,57.31,57.38,57.29,57.36,12114.656571119524,35.1956,35.2386,35.1833,35.2263,12114.6566
2005-04-13 10:10:00,57.36,57.37,57.25,57.29,18171.98485667929,35.2263,35.2325,35.1588,35.1833,18171.9849
2005-04-13 10:15:00,57.29,57.34,57.27,57.33,9085.992428339645,35.1833,35.214,35.1711,35.2079,9085.9924
2005-04-13 10:20:00,57.33,57.4,57.31,57.38,17090.319091400757,35.2079,35.2509,35.1956,35.2386,17090.3191
2005-04-13 10:25:00,57.37,57.37,57.33,57.37,8328.826392644673,35.2325,35.2325,35.2079,35.2325,8328.8264
2005-04-13 10:30:00,57.39,57.56,57.39,57.46,30286.641427798808,35.2448,35.3492,35.2448,35.2877,30286.6414
2005-04-13 10:35:00,57.45,57.46,57.35,57.35,19145.484045429963,35.2816,35.2877,35.2202,35.2202,19145.484
2005-04-13 10:40:00,57.34,57.45,57.34,57.4,15792.320173066522,35.214,35.2816,35.214,35.2509,15792.3202
2005-04-13 10:45:00,57.4,57.4,57.31,57.32,18388.31800973499,35.2509,35.2509,35.1956,35.2018,18388.318
2005-04-13 10:50:00,57.33,57.38,57.3,57.38,17955.65170362358,35.2079,35.2386,35.1895,35.2386,17955.6517
2005-04-13 10:55:00,57.38,57.47,57.38,57.4,10708.491076257436,35.2386,35.2939,35.2386,35.2509,10708.4911
2005-04-13 11:00:00,57.39,57.41,57.34,57.35,20659.8161168199,35.2448,35.257,35.214,35.2202,20659.8161
2005-04-13 11:05:00,57.34,57.34,57.27,57.27,14061.654948620877,35.214,35.214,35.1711,35.1711,14061.6549
2005-04-13 11:10:00,57.26,57.33,57.23,57.32,32341.806381828013,35.1649,35.2079,35.1465,35.2018,32341.8064
2005-04-13 11:15:00,57.32,57.4,57.32,57.37,14169.821525148727,35.2018,35.2509,35.2018,35.2325,14169.8215
2005-04-13 11:20:00,57.37,57.37,57.23,57.24,15684.153596538668,35.2325,35.2325,35.1465,35.1526,15684.1536
2005-04-13 11:25:00,57.23,57.29,57.23,57.28,14710.654407787992,35.1465,35.1833,35.1465,35.1772,14710.6544
2005-04-13 11:30:00,57.29,57.37,57.28,57.37,32017.306652244457,35.1833,35.2325,35.1772,35.2325,32017.3067
2005-04-13 11:35:00,57.35,57.38,57.3,57.3,29853.9751216874,35.2202,35.2386,35.1895,35.1895,29853.9751
2005-04-13 11:40:00,57.29,57.38,57.28,57.38,7679.826933477555,35.1833,35.2386,35.1772,35.2386,7679.8269
2005-04-13 11:45:00,57.4,57.41,57.37,57.37,10492.15792320173,35.2509,35.257,35.2325,35.2325,10492.1579
2005-04-13 11:50:00,57.38,57.39,57.37,57.37,2920.497566252028,35.2386,35.2448,35.2325,35.2325,2920.4976
2005-04-13 11:55:00,57.36,57.36,57.3,57.3,9410.4921579232,35.2263,35.2263,35.1895,35.1895,9410.4922
2005-04-13 12:00:00,57.31,57.32,57.3,57.32,6922.660897782585,35.1956,35.2018,35.1895,35.2018,6922.6609
2005-04-13 12:05:00,57.32,57.34,57.31,57.32,8761.492698756085,35.2018,35.214,35.1956,35.2018,8761.4927
2005-04-13 12:10:00,57.33,57.33,57.28,57.29,7463.49378042185,35.2079,35.2079,35.1772,35.1833,7463.4938
2005-04-13 12:15:00,57.29,57.31,57.26,57.27,16873.98593834505,35.1833,35.1956,35.1649,35.1711,16873.9859
2005-04-13 12:20:00,57.27,57.38,57.27,57.37,10059.491617090318,35.1711,35.2386,35.1711,35.2325,10059.4916
2005-04-13 12:25:00,57.37,57.39,57.36,57.37,6489.994591671173,35.2325,35.2448,35.2263,35.2325,6489.9946
2005-04-13 12:30:00,57.37,57.37,57.32,57.33,10816.657652785289,35.2325,35.2325,35.2018,35.2079,10816.6577
2005-04-13 12:35:00,57.33,57.38,57.33,57.37,6489.994591671173,35.2079,35.2386,35.2079,35.2325,6489.9946
2005-04-13 12:40:00,57.39,57.4,57.37,57.37,9843.158464034614,35.2448,35.2509,35.2325,35.2325,9843.1585
2005-04-13 12:45:00,57.37,57.38,57.33,57.33,10383.991346673878,35.2325,35.2386,35.2079,35.2079,10383.9913
2005-04-13 12:50:00,57.33,57.39,57.33,57.35,12979.989183342346,35.2079,35.2448,35.2079,35.2202,12979.9892
2005-04-13 12:55:00,57.35,57.37,57.34,57.36,14169.821525148727,35.2202,35.2325,35.214,35.2263,14169.8215
2005-04-13 13:00:00,57.36,57.36,57.29,57.29,17198.48566792861,35.2263,35.2263,35.1833,35.1833,17198.4857
2005-04-13 13:05:00,57.28,57.31,57.23,57.23,12655.489453758788,35.1772,35.1956,35.1465,35.1465,12655.4895
2005-04-13 13:10:00,57.23,57.25,57.2,57.24,15359.65386695511,35.1465,35.1588,35.1281,35.1526,15359.6539
2005-04-13 13:15:00,57.24,57.27,57.23,57.23,20443.4829637642,35.1526,35.1711,35.1465,35.1465,20443.483
2005-04-13 13:20:00,57.22,57.22,57.1,57.1,23039.480800432662,35.1404,35.1404,35.0667,35.0667,23039.4808
2005-04-13 13:25:00,57.09,57.12,57.01,57.12,18929.15089237425,35.0605,35.0789,35.0114,35.0789,18929.1509
2005-04-13 13:30:00,57.12,57.18,57.11,57.13,24445.64629529475,35.0789,35.1158,35.0728,35.0851,24445.6463
2005-04-13 13:35:00,57.12,57.12,57.09,57.1,15900.486749594374,35.0789,35.0789,35.0605,35.0667,15900.4867
2005-04-13 13:40:00,57.1,57.12,57.07,57.08,25202.812330989724,35.0667,35.0789,35.0482,35.0544,25202.8123
2005-04-13 13:45:00,57.07,57.07,56.88,56.95,27149.81070849108,35.0482,35.0482,34.9316,34.9745,27149.8107
2005-04-13 13:50:00,56.95,56.95,56.84,56.84,14061.654948620877,34.9745,34.9745,34.907,34.907,14061.6549
2005-04-13 13:55:00,56.84,56.84,56.74,56.74,23255.81395348837,34.907,34.907,34.8456,34.8456,23255.814
2005-04-13 14:00:00,56.75,56.79,56.75,56.78,16224.986479177933,34.8517,34.8763,34.8517,34.8701,16224.9865
2005-04-13 14:05:00,56.78,56.78,56.76,56.76,14602.48783126014,34.8701,34.8701,34.8579,34.8579,14602.4878
2005-04-13 14:10:00,56.76,56.77,56.71,56.71,15575.987020010816,34.8579,34.864,34.8271,34.8271,15575.987
2005-04-13 14:15:00,56.71,56.79,56.71,56.74,17847.485127095726,34.8271,34.8763,34.8271,34.8456,17847.4851
2005-04-13 14:20:00,56.76,56.84,56.76,56.84,10816.657652785289,34.8579,34.907,34.8579,34.907,10816.6577
2005-04-13 14:25:00,56.86,56.86,56.81,56.83,17198.48566792861,34.9193,34.9193,34.8886,34.9008,17198.4857
2005-04-13 14:30:00,56.83,56.85,56.79,56.82,19686.316928069227,34.9008,34.9131,34.8763,34.8947,19686.3169
2005-04-13 14:35:00,56.82,56.86,56.81,56.84,11249.3239588967,34.8947,34.9193,34.8886,34.907,11249.324
2005-04-13 14:40:00,56.83,56.87,56.82,56.85,11465.657111952409,34.9008,34.9254,34.8947,34.9131,11465.6571
2005-04-13 14:45:00,56.86,56.86,56.8,56.81,23688.480259599783,34.9193,34.9193,34.8824,34.8886,23688.4803
2005-04-13 14:50:00,56.81,56.83,56.75,56.75,29204.97566252028,34.8886,34.9008,34.8517,34.8517,29204.9757
2005-04-13 14:55:00,56.74,56.76,56.69,56.73,27798.8101676582,34.8456,34.8579,34.8149,34.8394,27798.8102
2005-04-13 15:00:00,56.73,56.73,56.63,56.63,21308.81557598702,34.8394,34.8394,34.778,34.778,21308.8156
2005-04-13 15:05:00,56.63,56.63,56.55,56.56,31476.4737696052,34.778,34.778,34.7289,34.735,31476.4738
2005-04-13 15:10:00,56.56,56.57,56.43,56.43,47809.626825310974,34.735,34.7412,34.6552,34.6552,47809.6268
2005-04-13 15:15:00,56.44,56.44,56.39,56.43,23580.31368307193,34.6613,34.6613,34.6306,34.6552,23580.3137
2005-04-13 15:20:00,56.42,56.42,56.35,56.4,30286.641427798808,34.6491,34.6491,34.6061,34.6368,30286.6414
2005-04-13 15:25:00,56.41,56.45,56.38,56.38,22174.14818820984,34.6429,34.6675,34.6245,34.6245,22174.1482
2005-04-13 15:30:00,56.38,56.38,56.35,56.37,19253.65062195781,34.6245,34.6245,34.6061,34.6183,19253.6506
2005-04-13 15:35:00,56.37,56.41,56.3,56.3,19145.484045429963,34.6183,34.6429,34.5754,34.5754,19145.484
2005-04-13 15:40:00,56.3,56.37,56.3,56.36,17955.65170362358,34.5754,34.6183,34.5754,34.6122,17955.6517
2005-04-13 15:45:00,56.37,56.47,56.37,56.46,39588.96700919416,34.6183,34.6798,34.6183,34.6736,39588.967
2005-04-13 15:50:00,56.45,56.54,56.45,56.47,43807.46349378042,34.6675,34.7227,34.6675,34.6798,43807.4635
2005-04-13 15:55:00,56.47,56.52,56.46,56.5,40237.96646836127,34.6798,34.7105,34.6736,34.6982,40237.9665
2005-04-14 09:30:00,56.35,56.48,56.34,56.44,18063.81828015144,34.6061,34.6859,34.5999,34.6613,18063.8183
2005-04-14 09:35:00,56.44,56.58,56.12,56.12,25635.478637101136,34.6613,34.7473,34.4648,34.4648,25635.4786
2005-04-14 09:40:00,56.03,56.09,55.91,55.95,15251.487290427258,34.4095,34.4464,34.3358,34.3604,15251.4873
2005-04-14 09:45:00,55.92,55.98,55.78,55.94,25851.81179015684,34.342,34.3788,34.256,34.3543,25851.8118
2005-04-14 09:50:00,55.94,56.04,55.94,56.04,29096.809085992427,34.3543,34.4157,34.3543,34.4157,29096.8091
2005-04-14 09:55:00,56.04,56.14,56.04,56.12,24661.97944835046,34.4157,34.4771,34.4157,34.4648,24661.9794
2005-04-14 10:00:00,56.11,56.12,56.02,56.08,26608.977825851813,34.4587,34.4648,34.4034,34.4402,26608.9778
2005-04-14 10:05:00,56.08,56.08,55.97,55.98,28664.14277988101,34.4402,34.4402,34.3727,34.3788,28664.1428
2005-04-14 10:10:00,56.0,56.06,55.95,55.96,12763.656030286642,34.3911,34.428,34.3604,34.3666,12763.656
2005-04-14 10:15:00,55.94,55.96,55.9,55.91,22931.31422390481,34.3543,34.3666,34.3297,34.3358,22931.3142
2005-04-14 10:20:00,55.91,55.92,55.86,55.86,30935.640886965928,34.3358,34.342,34.3051,34.3051,30935.6409
2005-04-14 10:25:00,55.86,55.88,55.79,55.83,20659.8161168199,34.3051,34.3174,34.2622,34.2867,20659.8161
2005-04-14 10:30:00,55.84,55.84,55.63,55.77,24229.313142239047,34.2929,34.2929,34.1639,34.2499,24229.3131
2005-04-14 10:35:00,55.77,55.82,55.72,55.78,23039.480800432662,34.2499,34.2806,34.2192,34.256,23039.4808
2005-04-14 10:40:00,55.78,55.84,55.76,55.84,11465.657111952409,34.256,34.2929,34.2437,34.2929,11465.6571
2005-04-14 10:45:00,55.81,55.83,55.75,55.75,22174.14818820984,34.2744,34.2867,34.2376,34.2376,22174.1482
2005-04-14 10:50:00,55.74,55.76,55.71,55.71,17198.48566792861,34.2314,34.2437,34.213,34.213,17198.4857
2005-04-14 10:55:00,55.7,55.81,55.7,55.77,17739.318550567874,34.2069,34.2744,34.2069,34.2499,17739.3186
2005-04-14 11:00:00,55.75,55.76,55.66,55.66,12979.989183342346,34.2376,34.2437,34.1823,34.1823,12979.9892
2005-04-14 11:05:00,55.66,55.73,55.65,55.67,24878.312601406164,34.1823,34.2253,34.1762,34.1885,24878.3126
2005-04-14 11:10:00,55.66,55.74,55.66,55.74,29204.97566252028,34.1823,34.2314,34.1823,34.2314,29204.9757
2005-04-14 11:15:00,55.74,55.75,55.71,55.75,36668.46944294213,34.2314,34.2376,34.213,34.2376,36668.4694
2005-04-14 11:20:00,55.76,55.76,55.56,55.61,59816.11681990265,34.2437,34.2437,34.1209,34.1516,59816.1168
2005-04-14 11:25:00,55.6,55.6,55.46,55.48,24770.14602487831,34.1455,34.1455,34.0595,34.0718,24770.146
2005-04-14 11:30:00,55.46,55.46,55.41,55.42,13737.155219037317,34.0595,34.0595,34.0288,34.0349,13737.1552
2005-04-14 11:35:00,55.42,55.52,55.41,55.47,42942.1308815576,34.0349,34.0963,34.0288,34.0656,42942.1309
2005-04-14 11:40:00,55.49,55.53,55.46,55.46,62520.28123309897,34.0779,34.1025,34.0595,34.0595,62520.2812
2005-04-14 11:45:00,55.44,55.48,55.36,55.36,16873.98593834505,34.0472,34.0718,33.9981,33.9981,16873.9859
2005-04-14 11:50:00,55.36,55.39,55.31,55.39,19361.817198485667,33.9981,34.0165,33.9674,34.0165,19361.8172
2005-04-14 11:55:00,55.38,55.38,55.37,55.37,13953.488372093025,34.0104,34.0104,34.0042,34.0042,13953.4884
2005-04-14 12:00:00,55.37,55.39,55.34,55.35,20118.98323418064,34.0042,34.0165,33.9858,33.9919,20118.9832
2005-04-14 12:05:00,55.38,55.38,55.3,55.32,17414.818820984314,34.0104,34.0104,33.9612,33.9735,17414.8188
2005-04-14 12:10:00,55.33,55.42,55.33,55.39,14277.98810167658,33.9797,34.0349,33.9797,34.0165,14277.9881
2005-04-14 12:15:00,55.39,55.4,55.36,55.38,8004.326663061114,34.0165,34.0226,33.9981,34.0104,8004.3267
2005-04-14 12:20:00,55.38,55.38,55.29,55.29,10708.491076257436,34.0104,34.0104,33.9551,33.9551,10708.4911
2005-04-14 12:25:00,55.29,55.31,55.29,55.29,6165.494862087615,33.9551,33.9674,33.9551,33.9551,6165.4949
2005-04-14 12:30:00,55.29,55.3,55.28,55.3,21416.98215251488,33.9551,33.9612,33.9489,33.9612,21416.9822
2005-04-14 12:35:00,55.29,55.32,55.11,55.14,43374.797187669006,33.9551,33.9735,33.8445,33.863,43374.7972
2005-04-14 12:40:00,55.14,55.15,55.0,55.0,20659.8161168199,33.863,33.8691,33.777,33.777,20659.8161
2005-04-14 12:45:00,54.99,55.03,54.92,55.03,33964.30502974581,33.7709,33.7954,33.7279,33.7954,33964.305
2005-04-14 12:50:00,55.01,55.01,54.97,54.97,15359.65386695511,33.7831,33.7831,33.7586,33.7586,15359.6539
2005-04-14 12:55:00,54.97,54.98,54.81,54.85,31368.307193077337,33.7586,33.7647,33.6603,33.6849,31368.3072
2005-04-14 13:00:00,54.85,54.88,54.85,54.88,6381.828015143321,33.6849,33.7033,33.6849,33.7033,6381.828
2005-04-14 13:05:00,54.88,54.92,54.88,54.88,7896.160086533261,33.7033,33.7279,33.7033,33.7033,7896.1601
2005-04-14 13:10:00,54.89,54.89,54.7,54.72,27041.64413196322,33.7094,33.7094,33.5928,33.605,27041.6441
2005-04-14 13:15:00,54.71,54.74,54.57,54.59,29745.808545159543,33.5989,33.6173,33.5129,33.5252,29745.8085
2005-04-14 13:20:00,54.58,54.61,54.55,54.55,22606.814494321254,33.5191,33.5375,33.5006,33.5006,22606.8145
2005-04-14 13:25:00,54.55,54.55,54.38,54.38,21741.48188209843,33.5006,33.5006,33.3962,33.3962,21741.4819
2005-04-14 13:30:00,54.38,54.39,54.33,54.35,46619.79448350459,33.3962,33.4024,33.3655,33.3778,46619.7945
2005-04-14 13:35:00,54.35,54.37,54.29,54.33,45538.128718226064,33.3778,33.3901,33.341,33.3655,45538.1287
2005-04-14 13:40:00,54.33,54.35,54.29,54.29,37209.3023255814,33.3655,33.3778,33.341,33.341,37209.3023
2005-04-14 13:45:00,54.31,54.32,54.3,54.31,24445.64629529475,33.3532,33.3594,33.3471,33.3532,24445.6463
2005-04-14 13:50:00,54.31,54.41,54.3,54.33,28447.80962682531,33.3532,33.4147,33.3471,33.3655,28447.8096
2005-04-14 13:55:00,54.34,54.43,54.31,54.41,23472.14710654408,33.3717,33.4269,33.3532,33.4147,23472.1471
2005-04-14 14:00:00,54.43,54.47,54.42,54.43,27257.97728501893,33.4269,33.4515,33.4208,33.4269,27257.9773
2005-04-14 14:05:00,54.49,54.54,54.43,54.53,35911.30340724716,33.4638,33.4945,33.4269,33.4884,35911.3034
2005-04-14 14:10:00,54.55,54.73,54.52,54.73,45213.62898864251,33.5006,33.6112,33.4822,33.6112,45213.629
2005-04-14 14:15:00,54.72,54.88,54.72,54.86,45970.79502433748,33.605,33.7033,33.605,33.691,45970.795
2005-04-14 14:20:00,54.84,54.84,54.77,54.79,36343.96971335857,33.6787,33.6787,33.6357,33.648,36343.9697
2005-04-14 14:25:00,54.78,54.78,54.66,54.7,31043.80746349378,33.6419,33.6419,33.5682,33.5928,31043.8075
2005-04-14 14:30:00,54.72,54.78,54.7,54.76,23363.980530016222,33.605,33.6419,33.5928,33.6296,23363.9805
2005-04-14 14:35:00,54.76,54.76,54.62,54.64,18171.98485667929,33.6296,33.6296,33.5436,33.5559,18171.9849
2005-04-14 14:40:00,54.65,54.7,54.64,54.64,19361.817198485667,33.562,33.5928,33.5559,33.5559,19361.8172
2005-04-14 14:45:00,54.64,54.73,54.64,54.72,18496.484586262843,33.5559,33.6112,33.5559,33.605,18496.4846
2005-04-14 14:50:00,54.73,54.73,54.66,54.71,25094.64575446187,33.6112,33.6112,33.5682,33.5989,25094.6458
2005-04-14 14:55:00,54.7,54.73,54.69,54.73,15035.154137371552,33.5928,33.6112,33.5866,33.6112,15035.1541
2005-04-14 15:00:00,54.73,54.73,54.66,54.67,24012.979989183343,33.6112,33.6112,33.5682,33.5743,24012.98
2005-04-14 15:05:00,54.67,54.67,54.64,54.67,28447.80962682531,33.5743,33.5743,33.5559,33.5743,28447.8096
2005-04-14 15:10:00,54.66,54.75,54.64,54.71,19145.484045429963,33.5682,33.6235,33.5559,33.5989,19145.484
2005-04-14 15:15:00,54.7,54.79,54.68,54.73,19361.817198485667,33.5928,33.648,33.5805,33.6112,19361.8172
2005-04-14 15:20:00,54.72,54.78,54.7,54.71,31909.1400757166,33.605,33.6419,33.5928,33.5989,31909.1401
2005-04-14 15:25:00,54.71,54.72,54.69,54.71,33964.30502974581,33.5989,33.605,33.5866,33.5989,33964.305
2005-04-14 15:30:00,54.71,54.72,54.68,54.7,44023.79664683613,33.5989,33.605,33.5805,33.5928,44023.7966
2005-04-14 15:35:00,54.7,54.7,54.62,54.62,47485.12709572742,33.5928,33.5928,33.5436,33.5436,47485.1271
2005-04-14 15:40:00,54.62,54.62,54.48,54.5,18171.98485667929,33.5436,33.5436,33.4576,33.4699,18171.9849
2005-04-14 15:45:00,54.49,54.55,54.48,54.5,29745.808545159543,33.4638,33.5006,33.4576,33.4699,29745.8085
2005-04-14 15:50:00,54.5,54.55,54.47,54.52,91941.59004867496,33.4699,33.5006,33.4515,33.4822,91941.59
2005-04-14 15:55:00,54.52,54.55,54.52,54.53,52136.2898864251,33.4822,33.5006,33.4822,33.4884,52136.2899
2005-04-15 09:35:00,53.76,53.81,52.71,52.74,136073.55327203893,33.0155,33.0462,32.3706,32.3891,136073.5533
2005-04-15 09:40:00,52.74,52.88,52.64,52.79,39805.30016224986,32.3891,32.475,32.3277,32.4198,39805.3002
2005-04-15 09:45:00,52.78,53.08,52.78,53.01,39913.46673877772,32.4136,32.5979,32.4136,32.5549,39913.4667
2005-04-15 09:50:00,53.01,53.25,53.01,53.07,57544.61871281774,32.5549,32.7023,32.5549,32.5917,57544.6187
2005-04-15 09:55:00,53.07,53.08,52.54,52.7,86100.5949161709,32.5917,32.5979,32.2662,32.3645,86100.5949
2005-04-15 10:00:00,52.73,53.06,52.73,53.02,44240.12979989183,32.3829,32.5856,32.3829,32.561,44240.1298
2005-04-15 10:05:00,53.0,53.12,53.0,53.07,28015.14332071389,32.5487,32.6224,32.5487,32.5917,28015.1433
2005-04-15 10:10:00,53.08,53.11,52.98,53.02,31584.640346133045,32.5979,32.6163,32.5365,32.561,31584.6403
2005-04-15 10:15:00,53.04,53.28,53.04,53.25,36019.469983775016,32.5733,32.7207,32.5733,32.7023,36019.47
2005-04-15 10:20:00,53.26,53.27,53.1,53.23,45321.79556517036,32.7084,32.7146,32.6102,32.69,45321.7956
2005-04-15 10:25:00,53.28,53.32,53.19,53.2,21308.81557598702,32.7207,32.7453,32.6654,32.6716,21308.8156
2005-04-15 10:30:00,53.2,53.33,53.15,53.15,35370.470524607896,32.6716,32.7514,32.6409,32.6409,35370.4705
2005-04-15 10:35:00,53.14,53.21,53.12,53.16,41319.6322336398,32.6347,32.6777,32.6224,32.647,41319.6322
2005-04-15 10:40:00,53.16,53.28,53.15,53.27,32558.13953488372,32.647,32.7207,32.6409,32.7146,32558.1395
2005-04-15 10:45:00,53.29,53.47,53.29,53.38,32017.306652244457,32.7268,32.8374,32.7268,32.7821,32017.3067
2005-04-15 10:50:00,53.38,53.51,53.38,53.45,34721.471065440775,32.7821,32.8619,32.7821,32.8251,34721.4711
2005-04-15 10:55:00,53.44,53.57,53.35,53.46,49648.45862628448,32.819,32.8988,32.7637,32.8312,49648.4586
2005-04-15 11:00:00,53.46,53.48,53.38,53.43,33964.30502974581,32.8312,32.8435,32.7821,32.8128,33964.305
2005-04-15 11:05:00,53.45,53.51,53.42,53.51,28664.14277988101,32.8251,32.8619,32.8067,32.8619,28664.1428
2005-04-15 11:10:00,53.51,53.53,53.47,53.51,37750.13520822066,32.8619,32.8742,32.8374,32.8619,37750.1352
2005-04-15 11:15:00,53.51,53.54,53.5,53.51,17306.65224445646,32.8619,32.8804,32.8558,32.8619,17306.6522
2005-04-15 11:20:00,53.51,53.54,53.27,53.27,29745.808545159543,32.8619,32.8804,32.7146,32.7146,29745.8085
2005-04-15 11:25:00,53.22,53.25,53.11,53.11,31692.806922660897,32.6838,32.7023,32.6163,32.6163,31692.8069
2005-04-15 11:30:00,53.11,53.13,53.04,53.07,11465.657111952409,32.6163,32.6286,32.5733,32.5917,11465.6571
2005-04-15 11:35:00,53.05,53.05,52.96,53.05,122769.06435911304,32.5794,32.5794,32.5242,32.5794,122769.0644
2005-04-15 11:40:00,53.04,53.05,52.88,52.89,23580.31368307193,32.5733,32.5794,32.475,32.4812,23580.3137
2005-04-15 11:45:00,52.88,52.93,52.85,52.93,17847.485127095726,32.475,32.5057,32.4566,32.5057,17847.4851
2005-04-15 11:50:00,52.92,52.93,52.82,52.85,19037.317468902107,32.4996,32.5057,32.4382,32.4566,19037.3175
2005-04-15 11:55:00,52.82,52.87,52.75,52.86,45213.62898864251,32.4382,32.4689,32.3952,32.4628,45213.629
2005-04-15 12:00:00,52.86,52.98,52.85,52.98,19145.484045429963,32.4628,32.5365,32.4566,32.5365,19145.484
2005-04-15 12:05:00,52.99,53.07,52.99,53.07,68577.60951865873,32.5426,32.5917,32.5426,32.5917,68577.6095
2005-04-15 12:10:00,53.06,53.06,52.91,52.96,14277.98810167658,32.5856,32.5856,32.4935,32.5242,14277.9881
2005-04-15 12:15:00,52.97,52.98,52.91,52.91,34180.638182801515,32.5303,32.5365,32.4935,32.4935,34180.6382
2005-04-15 12:20:00,52.89,52.93,52.81,52.93,49432.12547322877,32.4812,32.5057,32.4321,32.5057,49432.1255
2005-04-15 12:25:00,52.92,52.94,52.88,52.94,9410.4921579232,32.4996,32.5119,32.475,32.5119,9410.4922
2005-04-15 12:30:00,52.93,53.07,52.92,52.92,51379.12385073013,32.5057,32.5917,32.4996,32.4996,51379.1239
2005-04-15 12:35:00,52.88,52.92,52.88,52.9,8761.492698756085,32.475,32.4996,32.475,32.4873,8761.4927
2005-04-15 12:40:00,52.9,52.9,52.83,52.89,14818.820984315846,32.4873,32.4873,32.4443,32.4812,14818.821
2005-04-15 12:45:00,52.86,52.86,52.69,52.7,15900.486749594374,32.4628,32.4628,32.3584,32.3645,15900.4867
2005-04-15 12:50:00,52.68,52.7,52.23,52.34,131963.22336398053,32.3522,32.3645,32.0759,32.1434,131963.2234
2005-04-15 12:55:00,52.34,52.39,52.23,52.38,18929.15089237425,32.1434,32.1741,32.0759,32.168,18929.1509
2005-04-15 13:00:00,52.38,52.52,52.38,52.47,31584.640346133045,32.168,32.254,32.168,32.2233,31584.6403
2005-04-15 13:05:00,52.51,52.56,52.47,52.56,20551.64954029205,32.2478,32.2785,32.2233,32.2785,20551.6495
2005-04-15 13:10:00,52.57,52.65,52.49,52.54,35370.470524607896,32.2847,32.3338,32.2355,32.2662,35370.4705
2005-04-15 13:15:00,52.58,52.65,52.51,52.52,17522.98539751217,32.2908,32.3338,32.2478,32.254,17522.9854
2005-04-15 13:20:00,52.53,52.58,52.53,52.58,19037.317468902107,32.2601,32.2908,32.2601,32.2908,19037.3175
2005-04-15 13:25:00,52.58,52.79,52.58,52.71,84045.4299621417,32.2908,32.4198,32.2908,32.3706,84045.43
2005-04-15 13:30:00,52.71,52.73,52.61,52.73,28447.80962682531,32.3706,32.3829,32.3092,32.3829,28447.8096
2005-04-15 13:35:00,52.73,52.79,52.69,52.69,25959.97836668469,32.3829,32.4198,32.3584,32.3584,25959.9784
2005-04-15 13:40:00,52.7,52.74,52.6,52.66,86425.09464575446,32.3645,32.3891,32.3031,32.3399,86425.0946
2005-04-15 13:45:00,52.66,52.68,52.59,52.61,89345.5922120065,32.3399,32.3522,32.2969,32.3092,89345.5922
2005-04-15 13:50:00,52.61,52.61,52.51,52.52,29204.97566252028,32.3092,32.3092,32.2478,32.254,29204.9757
2005-04-15 13:55:00,52.5,52.5,52.38,52.39,14710.654407787992,32.2417,32.2417,32.168,32.1741,14710.6544
2005-04-15 14:00:00,52.38,52.56,52.37,52.51,20335.316387236344,32.168,32.2785,32.1618,32.2478,20335.3164
2005-04-15 14:05:00,52.51,52.6,52.5,52.57,10167.658193618172,32.2478,32.3031,32.2417,32.2847,10167.6582
2005-04-15 14:10:00,52.58,52.66,52.58,52.59,18280.15143320714,32.2908,32.3399,32.2908,32.2969,18280.1514
2005-04-15 14:15:00,52.63,52.88,52.62,52.84,55813.95348837209,32.3215,32.475,32.3154,32.4505,55813.9535
2005-04-15 14:20:00,52.84,52.85,52.75,52.77,20227.14981070849,32.4505,32.4566,32.3952,32.4075,20227.1498
2005-04-15 14:25:00,52.77,52.83,52.73,52.77,15467.820443482964,32.4075,32.4443,32.3829,32.4075,15467.8204
2005-04-15 14:30:00,52.71,52.74,52.64,52.68,15467.820443482964,32.3706,32.3891,32.3277,32.3522,15467.8204
2005-04-15 14:35:00,52.69,52.71,52.56,52.66,28988.64250946457,32.3584,32.3706,32.2785,32.3399,28988.6425
2005-04-15 14:40:00,52.66,52.67,52.58,52.66,13196.322336398052,32.3399,32.3461,32.2908,32.3399,13196.3223
2005-04-15 14:45:00,52.63,52.73,52.6,52.65,37533.80205516495,32.3215,32.3829,32.3031,32.3338,37533.8021
2005-04-15 14:50:00,52.63,52.68,52.59,52.65,16657.652785289345,32.3215,32.3522,32.2969,32.3338,16657.6528
2005-04-15 14:55:00,52.61,52.76,52.6,52.76,22390.48134126555,32.3092,32.4013,32.3031,32.4013,22390.4813
2005-04-15 15:00:00,52.72,52.77,52.66,52.72,39588.96700919416,32.3768,32.4075,32.3399,32.3768,39588.967
2005-04-15 15:05:00,52.69,52.77,52.65,52.72,42942.1308815576,32.3584,32.4075,32.3338,32.3768,42942.1309
2005-04-15 15:10:00,52.73,52.76,52.67,52.72,38399.13466738778,32.3829,32.4013,32.3461,32.3768,38399.1347
2005-04-15 15:15:00,52.71,52.71,52.64,52.65,23363.980530016222,32.3706,32.3706,32.3277,32.3338,23363.9805
2005-04-15 15:20:00,52.65,52.66,52.57,52.61,10383.991346673878,32.3338,32.3399,32.2847,32.3092,10383.9913
2005-04-15 15:25:00,52.62,52.65,52.55,52.55,23796.646836127635,32.3154,32.3338,32.2724,32.2724,23796.6468
2005-04-15 15:30:00,52.56,52.7,52.55,52.7,29962.14169821525,32.2785,32.3645,32.2724,32.3645,29962.1417
2005-04-15 15:35:00,52.71,52.71,52.59,52.6,20118.98323418064,32.3706,32.3706,32.2969,32.3031,20118.9832
2005-04-15 15:40:00,52.59,52.6,52.52,52.54,20659.8161168199,32.2969,32.3031,32.254,32.2662,20659.8161
2005-04-15 15:45:00,52.53,52.54,52.5,52.5,13520.82206598161,32.2601,32.2662,32.2417,32.2417,13520.8221
2005-04-15 15:50:00,52.5,52.5,52.35,52.39,24012.979989183343,32.2417,32.2417,32.1496,32.1741,24012.98
2005-04-15 15:55:00,52.39,52.41,52.32,52.33,47809.626825310974,32.1741,32.1864,32.1311,32.1373,47809.6268
2005-04-18 09:30:00,52.33,52.6,52.33,52.6,54299.62141698216,32.1373,32.3031,32.1373,32.3031,54299.6214
2005-04-18 09:35:00,52.6,52.62,52.22,52.23,15684.153596538668,32.3031,32.3154,32.0697,32.0759,15684.1536
2005-04-18 09:40:00,52.17,52.18,52.0,52.09,22714.981070849102,32.039,32.0452,31.9346,31.9899,22714.9811
2005-04-18 09:45:00,52.13,52.31,52.11,52.31,46295.29475392104,32.0144,32.125,32.0022,32.125,46295.2948
2005-04-18 09:50:00,52.3,52.39,52.29,52.34,16008.653326122228,32.1188,32.1741,32.1127,32.1434,16008.6533
2005-04-18 09:55:00,52.37,52.47,52.32,52.34,29637.64196863169,32.1618,32.2233,32.1311,32.1434,29637.642
2005-04-18 10:00:00,52.33,52.47,52.32,52.44,34721.471065440775,32.1373,32.2233,32.1311,32.2048,34721.4711
2005-04-18 10:05:00,52.46,52.57,52.39,52.57,35045.97079502434,32.2171,32.2847,32.1741,32.2847,35045.9708
2005-04-18 10:10:00,52.57,52.74,52.57,52.68,51162.79069767442,32.2847,32.3891,32.2847,32.3522,51162.7907
2005-04-18 10:15:00,52.68,53.05,52.58,53.05,83937.26338561384,32.3522,32.5794,32.2908,32.5794,83937.2634
2005-04-18 10:20:00,53.04,53.05,52.84,52.84,34396.97133585722,32.5733,32.5794,32.4505,32.4505,34396.9713
2005-04-18 10:25:00,52.81,52.84,52.71,52.77,18280.15143320714,32.4321,32.4505,32.3706,32.4075,18280.1514
2005-04-18 10:30:00,52.77,52.94,52.77,52.93,20118.98323418064,32.4075,32.5119,32.4075,32.5057,20118.9832
2005-04-18 10:35:00,52.91,53.08,52.91,53.06,37101.135749053545,32.4935,32.5979,32.4935,32.5856,37101.1357
2005-04-18 10:40:00,53.05,53.1,53.03,53.07,38507.30124391563,32.5794,32.6102,32.5672,32.5917,38507.3012
2005-04-18 10:45:00,53.06,53.06,52.97,52.98,39372.633856138455,32.5856,32.5856,32.5303,32.5365,39372.6339
2005-04-18 10:50:00,52.99,52.99,52.9,52.96,26933.47755543537,32.5426,32.5426,32.4873,32.5242,26933.4776
2005-04-18 10:55:00,52.96,53.03,52.95,52.97,25743.645213628988,32.5242,32.5672,32.518,32.5303,25743.6452
2005-04-18 11:00:00,52.98,53.04,52.91,52.91,70632.77447268793,32.5365,32.5733,32.4935,32.4935,70632.7745
2005-04-18 11:05:00,52.91,52.94,52.86,52.89,15035.154137371552,32.4935,32.5119,32.4628,32.4812,15035.1541
2005-04-18 11:10:00,52.9,52.98,52.87,52.98,20227.14981070849,32.4873,32.5365,32.4689,32.5365,20227.1498
2005-04-18 11:15:00,52.98,52.98,52.92,52.92,24770.14602487831,32.5365,32.5365,32.4996,32.4996,24770.146
2005-04-18 11:20:00,52.92,52.92,52.79,52.87,16116.81990265008,32.4996,32.4996,32.4198,32.4689,16116.8199
2005-04-18 11:25:00,52.88,52.94,52.86,52.93,19469.98377501352,32.475,32.5119,32.4628,32.5057,19469.9838
2005-04-18 11:30:00,52.93,52.96,52.9,52.96,13953.488372093025,32.5057,32.5242,32.4873,32.5242,13953.4884
2005-04-18 11:35:00,52.96,52.98,52.9,52.92,41319.6322336398,32.5242,32.5365,32.4873,32.4996,41319.6322
2005-04-18 11:40:00,52.92,52.93,52.78,52.82,18280.15143320714,32.4996,32.5057,32.4136,32.4382,18280.1514
2005-04-18 11:45:00,52.83,52.9,52.82,52.87,12222.823147647376,32.4443,32.4873,32.4382,32.4689,12222.8231
2005-04-18 11:50:00,52.89,52.9,52.81,52.84,8869.659275283937,32.4812,32.4873,32.4321,32.4505,8869.6593
2005-04-18 11:55:00,52.84,52.9,52.84,52.9,4542.9962141698215,32.4505,32.4873,32.4505,32.4873,4542.9962
2005-04-18 12:00:00,52.92,52.97,52.89,52.95,12222.823147647376,32.4996,32.5303,32.4812,32.518,12222.8231
2005-04-18 12:05:00,52.96,53.0,52.96,52.97,19794.48350459708,32.5242,32.5487,32.5242,32.5303,19794.4835
2005-04-18 12:10:00,52.96,52.97,52.96,52.96,17522.98539751217,32.5242,32.5303,32.5242,32.5242,17522.9854
2005-04-18 12:15:00,52.95,52.95,52.86,52.86,10816.657652785289,32.518,32.518,32.4628,32.4628,10816.6577
2005-04-18 12:20:00,52.84,52.85,52.75,52.84,14169.821525148727,32.4505,32.4566,32.3952,32.4505,14169.8215
2005-04-18 12:25:00,52.84,52.86,52.76,52.78,10600.324499729582,32.4505,32.4628,32.4013,32.4136,10600.3245
2005-04-18 12:30:00,52.79,52.84,52.79,52.83,8869.659275283937,32.4198,32.4505,32.4198,32.4443,8869.6593
2005-04-18 12:35:00,52.83,53.02,52.83,52.97,19145.484045429963,32.4443,32.561,32.4443,32.5303,19145.484
2005-04-18 12:40:00,52.97,52.97,52.94,52.97,10167.658193618172,32.5303,32.5303,32.5119,32.5303,10167.6582
2005-04-18 12:45:00,52.98,52.98,52.84,52.84,26608.977825851813,32.5365,32.5365,32.4505,32.4505,26608.9778
2005-04-18 12:50:00,52.84,52.9,52.84,52.9,10275.824770146024,32.4505,32.4873,32.4505,32.4873,10275.8248
2005-04-18 12:55:00,52.92,53.04,52.92,52.95,20659.8161168199,32.4996,32.5733,32.4996,32.518,20659.8161
2005-04-18 13:00:00,52.95,52.97,52.93,52.97,9302.32558139535,32.518,32.5303,32.5057,32.5303,9302.3256
2005-04-18 13:05:00,53.0,53.0,52.9,52.91,24012.979989183343,32.5487,32.5487,32.4873,32.4935,24012.98
2005-04-18 13:10:00,52.9,52.93,52.82,52.84,7571.660356949702,32.4873,32.5057,32.4382,32.4505,7571.6604
2005-04-18 13:15:00,52.85,52.9,52.79,52.87,9734.99188750676,32.4566,32.4873,32.4198,32.4689,9734.9919
2005-04-18 13:20:00,52.84,52.93,52.78,52.92,6273.661438615468,32.4505,32.5057,32.4136,32.4996,6273.6614
2005-04-18 13:25:00,52.94,52.96,52.91,52.91,7679.826933477555,32.5119,32.5242,32.4935,32.4935,7679.8269
2005-04-18 13:30:00,52.89,52.94,52.86,52.92,15359.65386695511,32.4812,32.5119,32.4628,32.4996,15359.6539
2005-04-18 13:35:00,52.92,52.96,52.86,52.91,11898.323418063816,32.4996,32.5242,32.4628,32.4935,11898.3234
2005-04-18 13:40:00,52.9,52.92,52.86,52.91,8436.992969172525,32.4873,32.4996,32.4628,32.4935,8436.993
2005-04-18 13:45:00,52.9,52.9,52.79,52.87,13628.988642509465,32.4873,32.4873,32.4198,32.4689,13628.9886
2005-04-18 13:50:00,52.88,52.93,52.88,52.91,7355.327203893997,32.475,32.5057,32.475,32.4935,7355.3272
2005-04-18 13:55:00,52.92,52.99,52.92,52.92,20227.14981070849,32.4996,32.5426,32.4996,32.4996,20227.1498
2005-04-18 14:00:00,52.92,52.95,52.92,52.94,10059.491617090318,32.4996,32.518,32.4996,32.5119,10059.4916
2005-04-18 14:05:00,52.98,53.09,52.96,53.05,43266.630611141154,32.5365,32.604,32.5242,32.5794,43266.6306
2005-04-18 14:10:00,53.04,53.07,52.95,52.97,36127.63656030287,32.5733,32.5917,32.518,32.5303,36127.6366
2005-04-18 14:15:00,52.97,53.0,52.83,52.84,24012.979989183343,32.5303,32.5487,32.4443,32.4505,24012.98
2005-04-18 14:20:00,52.83,52.84,52.76,52.84,18388.31800973499,32.4443,32.4505,32.4013,32.4505,18388.318
2005-04-18 14:25:00,52.84,52.88,52.74,52.84,24012.979989183343,32.4505,32.475,32.3891,32.4505,24012.98
2005-04-18 14:30:00,52.81,52.85,52.81,52.82,15467.820443482964,32.4321,32.4566,32.4321,32.4382,15467.8204
2005-04-18 14:35:00,52.83,52.84,52.8,52.83,12763.656030286642,32.4443,32.4505,32.4259,32.4443,12763.656
2005-04-18 14:40:00,52.83,52.83,52.7,52.7,13412.655489453758,32.4443,32.4443,32.3645,32.3645,13412.6555
2005-04-18 14:45:00,52.73,52.75,52.69,52.71,9734.99188750676,32.3829,32.3952,32.3584,32.3706,9734.9919
2005-04-18 14:50:00,52.71,52.74,52.68,52.71,15575.987020010816,32.3706,32.3891,32.3522,32.3706,15575.987
2005-04-18 14:55:00,52.71,52.82,52.71,52.81,12114.656571119524,32.3706,32.4382,32.3706,32.4321,12114.6566
2005-04-18 15:00:00,52.81,52.85,52.8,52.84,20443.4829637642,32.4321,32.4566,32.4259,32.4505,20443.483
2005-04-18 15:05:00,52.84,52.84,52.76,52.78,14602.48783126014,32.4505,32.4505,32.4013,32.4136,14602.4878
2005-04-18 15:10:00,52.76,52.84,52.76,52.84,10059.491617090318,32.4013,32.4505,32.4013,32.4505,10059.4916
2005-04-18 15:15:00,52.84,52.91,52.84,52.87,20767.98269334776,32.4505,32.4935,32.4505,32.4689,20767.9827
2005-04-18 15:20:00,52.87,52.98,52.87,52.95,25635.478637101136,32.4689,32.5365,32.4689,32.518,25635.4786
2005-04-18 15:25:00,52.96,53.06,52.96,53.06,29745.808545159543,32.5242,32.5856,32.5242,32.5856,29745.8085
2005-04-18 15:30:00,53.06,53.14,52.92,52.95,38939.96755002704,32.5856,32.6347,32.4996,32.518,38939.9676
2005-04-18 15:35:00,52.95,52.95,52.88,52.94,10059.491617090318,32.518,32.518,32.475,32.5119,10059.4916
2005-04-18 15:40:00,52.94,52.98,52.94,52.98,18171.98485667929,32.5119,32.5365,32.5119,32.5365,18171.9849
2005-04-18 15:45:00,52.98,53.01,52.96,53.01,15684.153596538668,32.5365,32.5549,32.5242,32.5549,15684.1536
2005-04-18 15:50:00,53.01,53.02,53.0,53.02,25310.978907517576,32.5549,32.561,32.5487,32.561,25310.9789
2005-04-18 15:55:00,53.02,53.04,52.9,52.94,30719.30773391022,32.561,32.5733,32.4873,32.5119,30719.3077
2005-04-19 09:30:00,53.16,53.28,53.16,53.22,37858.30178474851,32.647,32.7207,32.647,32.6838,37858.3018
2005-04-19 09:35:00,53.23,53.41,53.23,53.41,7787.993510005408,32.69,32.8005,32.69,32.8005,7787.9935
2005-04-19 09:40:00,53.39,53.45,53.34,53.4,25959.97836668469,32.7882,32.8251,32.7575,32.7944,25959.9784
2005-04-19 09:45:00,53.39,53.66,53.39,53.6,51487.290427257976,32.7882,32.9541,32.7882,32.9172,51487.2904
2005-04-19 09:50:00,53.62,53.62,53.5,53.6,66738.77771768524,32.9295,32.9295,32.8558,32.9172,66738.7777
2005-04-19 09:55:00,53.62,53.69,53.62,53.64,32125.47322877231,32.9295,32.9725,32.9295,32.9418,32125.4732
2005-04-19 10:00:00,53.61,53.76,53.6,53.69,43915.630070308274,32.9234,33.0155,32.9172,32.9725,43915.6301
2005-04-19 10:05:00,53.69,53.77,53.52,53.53,28339.64305029745,32.9725,33.0216,32.8681,32.8742,28339.6431
2005-04-19 10:10:00,53.54,53.62,53.54,53.6,18496.484586262843,32.8804,32.9295,32.8804,32.9172,18496.4846
2005-04-19 10:15:00,53.59,53.69,53.57,53.64,25743.645213628988,32.9111,32.9725,32.8988,32.9418,25743.6452
2005-04-19 10:20:00,53.64,53.69,53.57,53.66,77122.7690643591,32.9418,32.9725,32.8988,32.9541,77122.7691
2005-04-19 10:25:00,53.65,53.65,53.58,53.59,34505.13791238507,32.9479,32.9479,32.9049,32.9111,34505.1379
2005-04-19 10:30:00,53.59,53.69,53.57,53.69,9085.992428339645,32.9111,32.9725,32.8988,32.9725,9085.9924
2005-04-19 10:35:00,53.72,53.72,53.61,53.62,30070.308274743104,32.9909,32.9909,32.9234,32.9295,30070.3083
2005-04-19 10:40:00,53.61,53.65,53.61,53.64,10167.658193618172,32.9234,32.9479,32.9234,32.9418,10167.6582
2005-04-19 10:45:00,53.63,53.63,53.53,53.61,15467.820443482964,32.9356,32.9356,32.8742,32.9234,15467.8204
2005-04-19 10:50:00,53.59,53.72,53.59,53.72,21200.648999459165,32.9111,32.9909,32.9111,32.9909,21200.649
2005-04-19 10:55:00,53.71,53.82,53.71,53.82,17739.318550567874,32.9848,33.0523,32.9848,33.0523,17739.3186
2005-04-19 11:00:00,53.83,53.91,53.81,53.89,24121.146565711195,33.0585,33.1076,33.0462,33.0953,24121.1466
2005-04-19 11:05:00,53.89,53.95,53.84,53.94,23255.81395348837,33.0953,33.1322,33.0646,33.126,23255.814
2005-04-19 11:10:00,53.95,53.98,53.91,53.92,18496.484586262843,33.1322,33.1506,33.1076,33.1137,18496.4846
2005-04-19 11:15:00,53.93,53.94,53.87,53.94,8761.492698756085,33.1199,33.126,33.083,33.126,8761.4927
2005-04-19 11:20:00,53.94,54.04,53.94,53.98,17955.65170362358,33.126,33.1874,33.126,33.1506,17955.6517
2005-04-19 11:25:00,54.01,54.08,53.98,54.06,24445.64629529475,33.169,33.212,33.1506,33.1997,24445.6463
2005-04-19 11:30:00,54.06,54.09,54.04,54.08,24878.312601406164,33.1997,33.2181,33.1874,33.212,24878.3126
2005-04-19 11:35:00,54.08,54.09,54.04,54.06,33639.80530016225,33.212,33.2181,33.1874,33.1997,33639.8053
2005-04-19 11:40:00,54.06,54.06,53.99,54.03,22714.981070849102,33.1997,33.1997,33.1567,33.1813,22714.9811
2005-04-19 11:45:00,54.04,54.09,54.04,54.09,9951.325040562466,33.1874,33.2181,33.1874,33.2181,9951.325
2005-04-19 11:50:00,54.07,54.12,54.06,54.1,14602.48783126014,33.2059,33.2366,33.1997,33.2243,14602.4878
2005-04-19 11:55:00,54.1,54.24,54.09,54.18,21957.815035154137,33.2243,33.3103,33.2181,33.2734,21957.815
2005-04-19 12:00:00,54.17,54.18,54.15,54.15,7571.660356949702,33.2673,33.2734,33.255,33.255,7571.6604
2005-04-19 12:05:00,54.15,54.16,54.1,54.11,16224.986479177933,33.255,33.2611,33.2243,33.2304,16224.9865
2005-04-19 12:10:00,54.13,54.19,54.13,54.14,9626.825310978908,33.2427,33.2795,33.2427,33.2488,9626.8253
2005-04-19 12:15:00,54.14,54.17,54.11,54.13,6706.327744726879,33.2488,33.2673,33.2304,33.2427,6706.3277
2005-04-19 12:20:00,54.14,54.15,54.06,54.09,22606.814494321254,33.2488,33.255,33.1997,33.2181,22606.8145
2005-04-19 12:25:00,54.08,54.08,53.9,53.94,17631.15197404002,33.212,33.212,33.1015,33.126,17631.152
2005-04-19 12:30:00,53.94,53.95,53.89,53.9,17306.65224445646,33.126,33.1322,33.0953,33.1015,17306.6522
2005-04-19 12:35:00,53.91,53.94,53.91,53.91,5949.161709031909,33.1076,33.126,33.1076,33.1076,5949.1617
2005-04-19 12:40:00,53.92,53.92,53.77,53.81,18388.31800973499,33.1137,33.1137,33.0216,33.0462,18388.318
2005-04-19 12:45:00,53.81,53.85,53.8,53.81,10059.491617090318,33.0462,33.0707,33.04,33.0462,10059.4916
2005-04-19 12:50:00,53.8,53.81,53.66,53.66,16982.152514872905,33.04,33.0462,32.9541,32.9541,16982.1525
2005-04-19 12:55:00,53.66,53.68,53.61,53.64,20551.64954029205,32.9541,32.9663,32.9234,32.9418,20551.6495
2005-04-19 13:00:00,53.65,53.74,53.65,53.74,6922.660897782585,32.9479,33.0032,32.9479,33.0032,6922.6609
2005-04-19 13:05:00,53.77,53.78,53.67,53.7,13088.1557598702,33.0216,33.0278,32.9602,32.9786,13088.1558
2005-04-19 13:10:00,53.69,53.74,53.69,53.69,3136.830719307734,32.9725,33.0032,32.9725,32.9725,3136.8307
2005-04-19 13:15:00,53.69,53.7,53.54,53.55,11249.3239588967,32.9725,32.9786,32.8804,32.8865,11249.324
2005-04-19 13:20:00,53.58,53.61,53.58,53.58,8436.992969172525,32.9049,32.9234,32.9049,32.9049,8436.993
2005-04-19 13:25:00,53.58,53.67,53.57,53.65,14602.48783126014,32.9049,32.9602,32.8988,32.9479,14602.4878
2005-04-19 13:30:00,53.69,53.79,53.68,53.77,16441.31963223364,32.9725,33.0339,32.9663,33.0216,16441.3196
2005-04-19 13:35:00,53.77,53.77,53.74,53.74,7787.993510005408,33.0216,33.0216,33.0032,33.0032,7787.9935
2005-04-19 13:40:00,53.74,53.75,53.72,53.73,5624.66197944835,33.0032,33.0093,32.9909,32.9971,5624.662
2005-04-19 13:45:00,53.73,53.82,53.73,53.82,7355.327203893997,32.9971,33.0523,32.9971,33.0523,7355.3272
2005-04-19 13:50:00,53.81,53.83,53.81,53.82,16224.986479177933,33.0462,33.0585,33.0462,33.0523,16224.9865
2005-04-19 13:55:00,53.82,53.84,53.76,53.76,3893.996755002704,33.0523,33.0646,33.0155,33.0155,3893.9968
2005-04-19 14:00:00,53.79,53.79,53.74,53.74,4002.163331530557,33.0339,33.0339,33.0032,33.0032,4002.1633
2005-04-19 14:05:00,53.75,53.82,53.75,53.82,10600.324499729582,33.0093,33.0523,33.0093,33.0523,10600.3245
2005-04-19 14:10:00,53.83,53.84,53.81,53.84,22931.31422390481,33.0585,33.0646,33.0462,33.0646,22931.3142
2005-04-19 14:15:00,53.84,53.85,53.82,53.84,18712.81773931855,33.0646,33.0707,33.0523,33.0646,18712.8177
2005-04-19 14:20:00,53.84,53.94,53.84,53.9,15251.487290427258,33.0646,33.126,33.0646,33.1015,15251.4873
2005-04-19 14:25:00,53.89,53.9,53.82,53.88,9302.32558139535,33.0953,33.1015,33.0523,33.0892,9302.3256
2005-04-19 14:30:00,53.87,53.94,53.85,53.94,11465.657111952409,33.083,33.126,33.0707,33.126,11465.6571
2005-04-19 14:35:00,53.94,53.96,53.92,53.94,24661.97944835046,33.126,33.1383,33.1137,33.126,24661.9794
2005-04-19 14:40:00,53.94,53.96,53.91,53.94,16873.98593834505,33.126,33.1383,33.1076,33.126,16873.9859
2005-04-19 14:45:00,53.94,53.95,53.94,53.95,4867.49594375338,33.126,33.1322,33.126,33.1322,4867.4959
2005-04-19 14:50:00,53.96,53.99,53.94,53.94,21092.48242293132,33.1383,33.1567,33.126,33.126,21092.4824
2005-04-19 14:55:00,53.95,54.0,53.95,53.98,28339.64305029745,33.1322,33.1629,33.1322,33.1506,28339.6431
2005-04-19 15:00:00,53.99,54.02,53.95,53.97,11249.3239588967,33.1567,33.1751,33.1322,33.1444,11249.324
2005-04-19 15:05:00,53.96,53.96,53.9,53.9,19469.98377501352,33.1383,33.1383,33.1015,33.1015,19469.9838
2005-04-19 15:10:00,53.89,53.94,53.89,53.94,11032.990805840996,33.0953,33.126,33.0953,33.126,11032.9908
2005-04-19 15:15:00,53.94,53.94,53.82,53.82,15900.486749594374,33.126,33.126,33.0523,33.0523,15900.4867
2005-04-19 15:20:00,53.82,53.9,53.79,53.9,19361.817198485667,33.0523,33.1015,33.0339,33.1015,19361.8172
2005-04-19 15:25:00,53.9,54.04,53.9,53.97,40778.79935100054,33.1015,33.1874,33.1015,33.1444,40778.7994
2005-04-19 15:30:00,53.97,54.06,53.96,54.06,21200.648999459165,33.1444,33.1997,33.1383,33.1997,21200.649
2005-04-19 15:35:00,54.06,54.08,53.98,54.0,21741.48188209843,33.1997,33.212,33.1506,33.1629,21741.4819
2005-04-19 15:40:00,54.01,54.04,53.98,54.01,25094.64575446187,33.169,33.1874,33.1506,33.169,25094.6458
2005-04-19 15:45:00,54.02,54.02,53.98,53.99,30394.808004326664,33.1751,33.1751,33.1506,33.1567,30394.808
2005-04-19 15:50:00,53.99,54.0,53.92,53.92,28015.14332071389,33.1567,33.1629,33.1137,33.1137,28015.1433
2005-04-19 15:55:00,53.91,53.92,53.59,53.9,24878.312601406164,33.1076,33.1137,32.9111,33.1015,24878.3126
2005-04-20 09:30:00,53.86,53.95,53.84,53.88,19794.48350459708,33.0769,33.1322,33.0646,33.0892,19794.4835
2005-04-20 09:35:00,53.81,53.82,53.6,53.6,20010.816657652784,33.0462,33.0523,32.9172,32.9172,20010.8167
2005-04-20 09:40:00,53.6,53.64,53.47,53.57,30935.640886965928,32.9172,32.9418,32.8374,32.8988,30935.6409
2005-04-20 09:45:00,53.55,53.64,53.45,53.58,20659.8161168199,32.8865,32.9418,32.8251,32.9049,20659.8161
2005-04-20 09:50:00,53.58,53.62,53.55,53.57,25310.978907517576,32.9049,32.9295,32.8865,32.8988,25310.9789
2005-04-20 09:55:00,53.57,53.57,53.33,53.37,30827.474310438072,32.8988,32.8988,32.7514,32.776,30827.4743
2005-04-20 10:00:00,53.38,53.49,53.38,53.41,15792.320173066522,32.7821,32.8497,32.7821,32.8005,15792.3202
2005-04-20 10:05:00,53.43,53.49,53.4,53.48,21741.48188209843,32.8128,32.8497,32.7944,32.8435,21741.4819
2005-04-20 10:10:00,53.46,53.47,53.37,53.37,12763.656030286642,32.8312,32.8374,32.776,32.776,12763.656
2005-04-20 10:15:00,53.39,53.57,53.39,53.45,14494.321254732287,32.7882,32.8988,32.7882,32.8251,14494.3213
2005-04-20 10:20:00,53.45,53.48,53.38,53.38,19469.98377501352,32.8251,32.8435,32.7821,32.7821,19469.9838
2005-04-20 10:25:00,53.37,53.47,53.36,53.42,15900.486749594374,32.776,32.8374,32.7698,32.8067,15900.4867
2005-04-20 10:30:00,53.41,53.45,53.19,53.29,40129.79989183342,32.8005,32.8251,32.6654,32.7268,40129.7999
2005-04-20 10:35:00,53.3,53.33,53.25,53.3,12655.489453758788,32.733,32.7514,32.7023,32.733,12655.4895
2005-04-20 10:40:00,53.25,53.28,53.18,53.18,24770.14602487831,32.7023,32.7207,32.6593,32.6593,24770.146
2005-04-20 10:45:00,53.16,53.2,53.14,53.15,16549.486208761493,32.647,32.6716,32.6347,32.6409,16549.4862
2005-04-20 10:50:00,53.19,53.22,53.14,53.2,4651.162790697675,32.6654,32.6838,32.6347,32.6716,4651.1628
2005-04-20 10:55:00,53.2,53.38,53.2,53.35,12763.656030286642,32.6716,32.7821,32.6716,32.7637,12763.656
2005-04-20 11:00:00,53.35,53.68,53.35,53.67,27798.8101676582,32.7637,32.9663,32.7637,32.9602,27798.8102
2005-04-20 11:05:00,53.67,53.76,53.66,53.7,11357.490535424551,32.9602,33.0155,32.9541,32.9786,11357.4905
2005-04-20 11:10:00,53.69,53.69,53.6,53.64,9843.158464034614,32.9725,32.9725,32.9172,32.9418,9843.1585
2005-04-20 11:15:00,53.64,53.65,53.57,53.61,8761.492698756085,32.9418,32.9479,32.8988,32.9234,8761.4927
2005-04-20 11:20:00,53.6,53.65,53.55,53.55,17522.98539751217,32.9172,32.9479,32.8865,32.8865,17522.9854
2005-04-20 11:25:00,53.56,53.56,53.4,53.45,13737.155219037317,32.8926,32.8926,32.7944,32.8251,13737.1552
2005-04-20 11:30:00,53.43,53.48,53.38,53.45,5300.162249864791,32.8128,32.8435,32.7821,32.8251,5300.1622
2005-04-20 11:35:00,53.49,53.56,53.46,53.52,11357.490535424551,32.8497,32.8926,32.8312,32.8681,11357.4905
2005-04-20 11:40:00,53.53,53.58,53.53,53.57,8112.493239588966,32.8742,32.9049,32.8742,32.8988,8112.4932
2005-04-20 11:45:00,53.58,53.58,53.56,53.57,1946.998377501352,32.9049,32.9049,32.8926,32.8988,1946.9984
2005-04-20 11:50:00,53.55,53.63,53.55,53.62,8653.32612222823,32.8865,32.9356,32.8865,32.9295,8653.3261
2005-04-20 11:55:00,53.61,53.61,53.55,53.58,4110.32990805841,32.9234,32.9234,32.8865,32.9049,4110.3299
2005-04-20 12:00:00,53.57,53.57,53.49,53.54,10600.324499729582,32.8988,32.8988,32.8497,32.8804,10600.3245
2005-04-20 12:05:00,53.53,53.54,53.45,53.48,12006.489994591671,32.8742,32.8804,32.8251,32.8435,12006.49
2005-04-20 12:10:00,53.48,53.51,53.48,53.48,5408.328826392644,32.8435,32.8619,32.8435,32.8435,5408.3288
2005-04-20 12:15:00,53.48,53.53,53.45,53.45,31476.4737696052,32.8435,32.8742,32.8251,32.8251,31476.4738
2005-04-20 12:20:00,53.45,53.47,53.42,53.42,12114.656571119524,32.8251,32.8374,32.8067,32.8067,12114.6566
2005-04-20 12:25:00,53.42,53.42,53.35,53.39,7571.660356949702,32.8067,32.8067,32.7637,32.7882,7571.6604
2005-04-20 12:30:00,53.39,53.44,53.37,53.37,6922.660897782585,32.7882,32.819,32.776,32.776,6922.6609
2005-04-20 12:35:00,53.37,53.37,53.23,53.23,7247.160627366144,32.776,32.776,32.69,32.69,7247.1606
2005-04-20 12:40:00,53.25,53.33,53.21,53.25,11141.157382368849,32.7023,32.7514,32.6777,32.7023,11141.1574
2005-04-20 12:45:00,53.25,53.26,53.2,53.2,7138.994050838291,32.7023,32.7084,32.6716,32.6716,7138.9941
2005-04-20 12:50:00,53.18,53.18,53.0,53.03,7787.993510005408,32.6593,32.6593,32.5487,32.5672,7787.9935
2005-04-20 12:55:00,53.01,53.14,53.01,53.07,19469.98377501352,32.5549,32.6347,32.5549,32.5917,19469.9838
2005-04-20 13:00:00,53.06,53.07,52.99,53.05,13412.655489453758,32.5856,32.5917,32.5426,32.5794,13412.6555
2005-04-20 13:05:00,53.06,53.11,53.05,53.1,7679.826933477555,32.5856,32.6163,32.5794,32.6102,7679.8269
2005-04-20 13:10:00,53.1,53.15,53.03,53.04,12006.489994591671,32.6102,32.6409,32.5672,32.5733,12006.49
2005-04-20 13:15:00,53.04,53.05,52.98,53.04,21849.648458626285,32.5733,32.5794,32.5365,32.5733,21849.6485
2005-04-20 13:20:00,53.01,53.13,53.01,53.1,3893.996755002704,32.5549,32.6286,32.5549,32.6102,3893.9968
2005-04-20 13:25:00,53.12,53.12,53.06,53.07,5949.161709031909,32.6224,32.6224,32.5856,32.5917,5949.1617
2005-04-20 13:30:00,53.06,53.06,52.93,52.97,27906.97674418605,32.5856,32.5856,32.5057,32.5303,27906.9767
2005-04-20 13:35:00,52.93,53.01,52.88,52.97,23255.81395348837,32.5057,32.5549,32.475,32.5303,23255.814
2005-04-20 13:40:00,52.96,53.0,52.96,52.96,9951.325040562466,32.5242,32.5487,32.5242,32.5242,9951.325
2005-04-20 13:45:00,52.96,53.11,52.96,53.05,14169.821525148727,32.5242,32.6163,32.5242,32.5794,14169.8215
2005-04-20 13:50:00,53.06,53.17,53.06,53.14,4975.662520281233,32.5856,32.6531,32.5856,32.6347,4975.6625
2005-04-20 13:55:00,53.14,53.14,53.08,53.13,7355.327203893997,32.6347,32.6347,32.5979,32.6286,7355.3272
2005-04-20 14:00:00,53.13,53.13,52.98,52.98,15035.154137371552,32.6286,32.6286,32.5365,32.5365,15035.1541
2005-04-20 14:05:00,52.99,52.99,52.79,52.84,20551.64954029205,32.5426,32.5426,32.4198,32.4505,20551.6495
2005-04-20 14:10:00,52.84,52.88,52.84,52.86,5840.995132504056,32.4505,32.475,32.4505,32.4628,5840.9951
2005-04-20 14:15:00,52.87,52.91,52.87,52.88,9518.658734451054,32.4689,32.4935,32.4689,32.475,9518.6587
2005-04-20 14:20:00,52.87,52.91,52.79,52.82,10059.491617090318,32.4689,32.4935,32.4198,32.4382,10059.4916
2005-04-20 14:25:00,52.81,52.84,52.81,52.82,8761.492698756085,32.4321,32.4505,32.4321,32.4382,8761.4927
2005-04-20 14:30:00,52.81,52.81,52.73,52.76,10383.991346673878,32.4321,32.4321,32.3829,32.4013,10383.9913
2005-04-20 14:35:00,52.75,52.86,52.75,52.85,17522.98539751217,32.3952,32.4628,32.3952,32.4566,17522.9854
2005-04-20 14:40:00,52.85,52.89,52.84,52.89,14926.9875608437,32.4566,32.4812,32.4505,32.4812,14926.9876
2005-04-20 14:45:00,52.88,52.89,52.84,52.88,5732.828555976204,32.475,32.4812,32.4505,32.475,5732.8286
2005-04-20 14:50:00,52.86,52.91,52.86,52.87,12763.656030286642,32.4628,32.4935,32.4628,32.4689,12763.656
2005-04-20 14:55:00,52.87,52.99,52.86,52.99,13088.1557598702,32.4689,32.5426,32.4628,32.5426,13088.1558
2005-04-20 15:00:00,52.97,52.99,52.95,52.96,15251.487290427258,32.5303,32.5426,32.518,32.5242,15251.4873
2005-04-20 15:05:00,52.96,53.07,52.95,52.97,14602.48783126014,32.5242,32.5917,32.518,32.5303,14602.4878
2005-04-20 15:10:00,52.97,52.97,52.88,52.88,10924.824229313142,32.5303,32.5303,32.475,32.475,10924.8242
2005-04-20 15:15:00,52.88,52.89,52.84,52.86,53326.12222823148,32.475,32.4812,32.4505,32.4628,53326.1222
2005-04-20 15:20:00,52.86,52.86,52.79,52.82,25635.478637101136,32.4628,32.4628,32.4198,32.4382,25635.4786
2005-04-20 15:25:00,52.84,52.98,52.84,52.9,25527.312060573284,32.4505,32.5365,32.4505,32.4873,25527.3121
2005-04-20 15:30:00,52.9,52.91,52.84,52.85,16116.81990265008,32.4873,32.4935,32.4505,32.4566,16116.8199
2005-04-20 15:35:00,52.85,52.93,52.8,52.81,32449.972958355866,32.4566,32.5057,32.4259,32.4321,32449.973
2005-04-20 15:40:00,52.81,52.87,52.8,52.85,64034.613304488914,32.4321,32.4689,32.4259,32.4566,64034.6133
2005-04-20 15:45:00,52.85,52.85,52.8,52.84,24770.14602487831,32.4566,32.4566,32.4259,32.4505,24770.146
2005-04-20 15:50:00,52.84,52.85,52.81,52.84,29853.9751216874,32.4505,32.4566,32.4321,32.4505,29853.9751
2005-04-20 15:55:00,52.83,52.83,52.8,52.8,40346.13304488913,32.4443,32.4443,32.4259,32.4259,40346.133
2005-04-21 09:30:00,53.34,53.44,53.21,53.22,22714.981070849102,32.7575,32.819,32.6777,32.6838,22714.9811
2005-04-21 09:35:00,53.2,53.3,53.2,53.29,6922.660897782585,32.6716,32.733,32.6716,32.7268,6922.6609
2005-04-21 09:40:00,53.3,53.47,53.3,53.4,9951.325040562466,32.733,32.8374,32.733,32.7944,9951.325
2005-04-21 09:45:00,53.4,53.42,53.33,53.33,8545.159545700379,32.7944,32.8067,32.7514,32.7514,8545.1595
2005-04-21 09:50:00,53.31,53.31,53.13,53.13,13520.82206598161,32.7391,32.7391,32.6286,32.6286,13520.8221
2005-04-21 09:55:00,53.07,53.39,53.07,53.39,15575.987020010816,32.5917,32.7882,32.5917,32.7882,15575.987
2005-04-21 10:00:00,53.38,53.39,53.23,53.3,15143.320713899404,32.7821,32.7882,32.69,32.733,15143.3207
2005-04-21 10:05:00,53.3,53.31,53.2,53.21,12114.656571119524,32.733,32.7391,32.6716,32.6777,12114.6566
2005-04-21 10:10:00,53.21,53.3,53.2,53.25,10492.15792320173,32.6777,32.733,32.6716,32.7023,10492.1579
2005-04-21 10:15:00,53.29,53.32,53.22,53.23,8004.326663061114,32.7268,32.7453,32.6838,32.69,8004.3267
2005-04-21 10:20:00,53.23,53.33,53.23,53.28,11465.657111952409,32.69,32.7514,32.69,32.7207,11465.6571
2005-04-21 10:25:00,53.24,53.24,53.15,53.2,11465.657111952409,32.6961,32.6961,32.6409,32.6716,11465.6571
2005-04-21 10:30:00,53.19,53.27,53.19,53.26,12655.489453758788,32.6654,32.7146,32.6654,32.7084,12655.4895
2005-04-21 10:35:00,53.26,53.33,53.21,53.27,11357.490535424551,32.7084,32.7514,32.6777,32.7146,11357.4905
2005-04-21 10:40:00,53.28,53.28,53.09,53.11,13520.82206598161,32.7207,32.7207,32.604,32.6163,13520.8221
2005-04-21 10:45:00,53.12,53.24,53.09,53.1,35045.97079502434,32.6224,32.6961,32.604,32.6102,35045.9708
2005-04-21 10:50:00,53.11,53.25,53.11,53.25,11249.3239588967,32.6163,32.7023,32.6163,32.7023,11249.324
2005-04-21 10:55:00,53.24,53.33,53.23,53.3,13196.322336398052,32.6961,32.7514,32.69,32.733,13196.3223
2005-04-21 11:00:00,53.3,53.3,53.12,53.12,5840.995132504056,32.733,32.733,32.6224,32.6224,5840.9951
2005-04-21 11:05:00,53.15,53.15,53.06,53.06,7787.993510005408,32.6409,32.6409,32.5856,32.5856,7787.9935
2005-04-21 11:10:00,53.06,53.06,52.99,53.0,4651.162790697675,32.5856,32.5856,32.5426,32.5487,4651.1628
2005-04-21 11:15:00,53.01,53.08,53.01,53.04,6706.327744726879,32.5549,32.5979,32.5549,32.5733,6706.3277
2005-04-21 11:20:00,53.05,53.18,53.03,53.07,12655.489453758788,32.5794,32.6593,32.5672,32.5917,12655.4895
2005-04-21 11:25:00,53.07,53.11,53.04,53.06,11249.3239588967,32.5917,32.6163,32.5733,32.5856,11249.324
2005-04-21 11:30:00,53.07,53.14,53.07,53.12,4975.662520281233,32.5917,32.6347,32.5917,32.6224,4975.6625
2005-04-21 11:35:00,53.12,53.2,53.1,53.2,16982.152514872905,32.6224,32.6716,32.6102,32.6716,16982.1525
2005-04-21 11:40:00,53.2,53.28,53.16,53.28,14169.821525148727,32.6716,32.7207,32.647,32.7207,14169.8215
2005-04-21 11:45:00,53.3,53.39,53.29,53.32,14926.9875608437,32.733,32.7882,32.7268,32.7453,14926.9876
2005-04-21 11:50:00,53.34,53.4,53.33,53.33,16116.81990265008,32.7575,32.7944,32.7514,32.7514,16116.8199
2005-04-21 11:55:00,53.33,53.33,53.3,53.31,3569.4970254191453,32.7514,32.7514,32.733,32.7391,3569.497
2005-04-21 12:00:00,53.31,53.5,53.31,53.41,32017.306652244457,32.7391,32.8558,32.7391,32.8005,32017.3067
2005-04-21 12:05:00,53.41,53.52,53.35,53.49,17090.319091400757,32.8005,32.8681,32.7637,32.8497,17090.3191
2005-04-21 12:10:00,53.49,53.57,53.44,53.55,16441.31963223364,32.8497,32.8988,32.819,32.8865,16441.3196
2005-04-21 12:15:00,53.56,53.57,53.46,53.48,13088.1557598702,32.8926,32.8988,32.8312,32.8435,13088.1558
2005-04-21 12:20:00,53.49,53.62,53.49,53.61,10383.991346673878,32.8497,32.9295,32.8497,32.9234,10383.9913
2005-04-21 12:25:00,53.61,53.62,53.61,53.61,5300.162249864791,32.9234,32.9295,32.9234,32.9234,5300.1622
2005-04-21 12:30:00,53.6,53.6,53.53,53.54,7355.327203893997,32.9172,32.9172,32.8742,32.8804,7355.3272
2005-04-21 12:35:00,53.56,53.59,53.56,53.57,5732.828555976204,32.8926,32.9111,32.8926,32.8988,5732.8286
2005-04-21 12:40:00,53.58,53.58,53.52,53.52,5624.66197944835,32.9049,32.9049,32.8681,32.8681,5624.662
2005-04-21 12:45:00,53.51,53.58,53.51,53.58,7896.160086533261,32.8619,32.9049,32.8619,32.9049,7896.1601
2005-04-21 12:50:00,53.58,53.62,53.48,53.5,8220.65981611682,32.9049,32.9295,32.8435,32.8558,8220.6598
2005-04-21 12:55:00,53.47,53.47,53.41,53.41,3244.9972958355866,32.8374,32.8374,32.8005,32.8005,3244.9973
2005-04-21 13:00:00,53.42,53.47,53.42,53.43,12979.989183342346,32.8067,32.8374,32.8067,32.8128,12979.9892
2005-04-21 13:05:00,53.43,53.45,53.43,53.45,7247.160627366144,32.8128,32.8251,32.8128,32.8251,7247.1606
2005-04-21 13:10:00,53.46,53.57,53.46,53.57,6598.161168199026,32.8312,32.8988,32.8312,32.8988,6598.1612
2005-04-21 13:15:00,53.58,53.67,53.57,53.67,6165.494862087615,32.9049,32.9602,32.8988,32.9602,6165.4949
2005-04-21 13:20:00,53.67,53.68,53.65,53.65,10167.658193618172,32.9602,32.9663,32.9479,32.9479,10167.6582
2005-04-21 13:25:00,53.65,53.65,53.61,53.61,4759.329367225527,32.9479,32.9479,32.9234,32.9234,4759.3294
2005-04-21 13:30:00,53.6,53.69,53.6,53.67,12979.989183342346,32.9172,32.9725,32.9172,32.9602,12979.9892
2005-04-21 13:35:00,53.66,53.72,53.66,53.69,5840.995132504056,32.9541,32.9909,32.9541,32.9725,5840.9951
2005-04-21 13:40:00,53.69,53.79,53.69,53.79,9843.158464034614,32.9725,33.0339,32.9725,33.0339,9843.1585
2005-04-21 13:45:00,53.8,53.93,53.8,53.91,18496.484586262843,33.04,33.1199,33.04,33.1076,18496.4846
2005-04-21 13:50:00,53.93,53.93,53.76,53.76,8869.659275283937,33.1199,33.1199,33.0155,33.0155,8869.6593
2005-04-21 13:55:00,53.8,53.89,53.8,53.89,8869.659275283937,33.04,33.0953,33.04,33.0953,8869.6593
2005-04-21 14:00:00,53.87,53.88,53.84,53.85,9085.992428339645,33.083,33.0892,33.0646,33.0707,9085.9924
2005-04-21 14:05:00,53.85,53.86,53.82,53.86,12871.822606814494,33.0707,33.0769,33.0523,33.0769,12871.8226
2005-04-21 14:10:00,53.86,54.01,53.86,54.01,27474.31043807464,33.0769,33.169,33.0769,33.169,27474.3104
2005-04-21 14:15:00,54.01,54.08,53.97,54.05,29962.14169821525,33.169,33.212,33.1444,33.1936,29962.1417
2005-04-21 14:20:00,54.05,54.13,54.03,54.1,31584.640346133045,33.1936,33.2427,33.1813,33.2243,31584.6403
2005-04-21 14:25:00,54.08,54.1,54.04,54.05,25743.645213628988,33.212,33.2243,33.1874,33.1936,25743.6452
2005-04-21 14:30:00,54.04,54.04,53.96,54.01,15792.320173066522,33.1874,33.1874,33.1383,33.169,15792.3202
2005-04-21 14:35:00,54.01,54.02,53.95,53.98,12114.656571119524,33.169,33.1751,33.1322,33.1506,12114.6566
2005-04-21 14:40:00,53.97,54.05,53.94,54.02,6706.327744726879,33.1444,33.1936,33.126,33.1751,6706.3277
2005-04-21 14:45:00,54.0,54.01,53.98,54.0,9626.825310978908,33.1629,33.169,33.1506,33.1629,9626.8253
2005-04-21 14:50:00,54.0,54.05,53.96,54.02,11790.156841535963,33.1629,33.1936,33.1383,33.1751,11790.1568
2005-04-21 14:55:00,54.02,54.02,53.97,53.97,11573.82368848026,33.1751,33.1751,33.1444,33.1444,11573.8237
2005-04-21 15:00:00,53.95,53.97,53.9,53.91,9410.4921579232,33.1322,33.1444,33.1015,33.1076,9410.4922
2005-04-21 15:05:00,53.91,53.92,53.89,53.91,8112.493239588966,33.1076,33.1137,33.0953,33.1076,8112.4932
2005-04-21 15:10:00,53.91,54.05,53.91,53.99,36343.96971335857,33.1076,33.1936,33.1076,33.1567,36343.9697
2005-04-21 15:15:00,53.98,53.99,53.94,53.97,11465.657111952409,33.1506,33.1567,33.126,33.1444,11465.6571
2005-04-21 15:20:00,53.96,54.0,53.93,53.94,9410.4921579232,33.1383,33.1629,33.1199,33.126,9410.4922
2005-04-21 15:25:00,53.94,54.0,53.94,53.98,14277.98810167658,33.126,33.1629,33.126,33.1506,14277.9881
2005-04-21 15:30:00,53.98,54.14,53.97,54.06,19469.98377501352,33.1506,33.2488,33.1444,33.1997,19469.9838
2005-04-21 15:35:00,54.05,54.1,54.03,54.05,14710.654407787992,33.1936,33.2243,33.1813,33.1936,14710.6544
2005-04-21 15:40:00,54.05,54.06,53.99,53.99,17955.65170362358,33.1936,33.1997,33.1567,33.1567,17955.6517
2005-04-21 15:45:00,53.97,53.98,53.94,53.94,8436.992969172525,33.1444,33.1506,33.126,33.126,8436.993
2005-04-21 15:50:00,53.94,53.98,53.93,53.96,20551.64954029205,33.126,33.1506,33.1199,33.1383,20551.6495
2005-04-21 15:55:00,53.96,54.0,53.94,53.98,49972.95835586804,33.1383,33.1629,33.126,33.1506,49972.9584
2005-04-22 09:30:00,54.03,54.03,53.72,53.73,14386.154678204435,33.1813,33.1813,32.9909,32.9971,14386.1547
2005-04-22 09:35:00,53.72,53.73,53.57,53.6,17739.318550567874,32.9909,32.9971,32.8988,32.9172,17739.3186
2005-04-22 09:40:00,53.62,53.85,53.62,53.76,14818.820984315846,32.9295,33.0707,32.9295,33.0155,14818.821
2005-04-22 09:45:00,53.77,53.89,53.7,53.89,7463.49378042185,33.0216,33.0953,32.9786,33.0953,7463.4938
2005-04-22 09:50:00,53.84,53.85,53.77,53.84,5191.995673336939,33.0646,33.0707,33.0216,33.0646,5191.9957
2005-04-22 09:55:00,53.82,53.91,53.78,53.82,8436.992969172525,33.0523,33.1076,33.0278,33.0523,8436.993
2005-04-22 10:00:00,53.84,53.92,53.62,53.62,11573.82368848026,33.0646,33.1137,32.9295,32.9295,11573.8237
2005-04-22 10:05:00,53.63,53.81,53.62,53.74,9085.992428339645,32.9356,33.0462,32.9295,33.0032,9085.9924
2005-04-22 10:10:00,53.74,53.9,53.73,53.9,10383.991346673878,33.0032,33.1015,32.9971,33.1015,10383.9913
2005-04-22 10:15:00,53.91,53.99,53.8,53.8,10708.491076257436,33.1076,33.1567,33.04,33.04,10708.4911
2005-04-22 10:20:00,53.78,53.87,53.71,53.72,6381.828015143321,33.0278,33.083,32.9848,32.9909,6381.828
2005-04-22 10:25:00,53.71,53.72,53.61,53.66,16008.653326122228,32.9848,32.9909,32.9234,32.9541,16008.6533
2005-04-22 10:30:00,53.68,53.74,53.62,53.69,8977.82585181179,32.9663,33.0032,32.9295,32.9725,8977.8259
2005-04-22 10:35:00,53.71,53.78,53.7,53.72,19469.98377501352,32.9848,33.0278,32.9786,32.9909,19469.9838
2005-04-22 10:40:00,53.69,53.7,53.59,53.62,16008.653326122228,32.9725,32.9786,32.9111,32.9295,16008.6533
2005-04-22 10:45:00,53.63,53.64,53.58,53.58,5300.162249864791,32.9356,32.9418,32.9049,32.9049,5300.1622
2005-04-22 10:50:00,53.53,53.57,53.41,53.56,24229.313142239047,32.8742,32.8988,32.8005,32.8926,24229.3131
2005-04-22 10:55:00,53.51,53.59,53.48,53.59,4975.662520281233,32.8619,32.9111,32.8435,32.9111,4975.6625
2005-04-22 11:00:00,53.59,53.62,53.57,53.62,10059.491617090318,32.9111,32.9295,32.8988,32.9295,10059.4916
2005-04-22 11:05:00,53.62,53.62,53.6,53.62,12222.823147647376,32.9295,32.9295,32.9172,32.9295,12222.8231
2005-04-22 11:10:00,53.61,53.76,53.6,53.76,16333.153055705789,32.9234,33.0155,32.9172,33.0155,16333.1531
2005-04-22 11:15:00,53.75,53.86,53.75,53.8,12871.822606814494,33.0093,33.0769,33.0093,33.04,12871.8226
2005-04-22 11:20:00,53.82,53.83,53.74,53.77,6165.494862087615,33.0523,33.0585,33.0032,33.0216,6165.4949
2005-04-22 11:25:00,53.76,53.79,53.71,53.79,6381.828015143321,33.0155,33.0339,32.9848,33.0339,6381.828
2005-04-22 11:30:00,53.78,53.79,53.67,53.7,6814.494321254732,33.0278,33.0339,32.9602,32.9786,6814.4943
2005-04-22 11:35:00,53.69,53.73,53.62,53.65,7138.994050838291,32.9725,32.9971,32.9295,32.9479,7138.9941
2005-04-22 11:40:00,53.64,53.66,53.55,53.62,10167.658193618172,32.9418,32.9541,32.8865,32.9295,10167.6582
2005-04-22 11:45:00,53.62,53.71,53.62,53.68,8761.492698756085,32.9295,32.9848,32.9295,32.9663,8761.4927
2005-04-22 11:50:00,53.68,53.79,53.68,53.79,10275.824770146024,32.9663,33.0339,32.9663,33.0339,10275.8248
2005-04-22 11:55:00,53.76,53.78,53.69,53.69,6489.994591671173,33.0155,33.0278,32.9725,32.9725,6489.9946
2005-04-22 12:00:00,53.69,53.77,53.66,53.71,10924.824229313142,32.9725,33.0216,32.9541,32.9848,10924.8242
2005-04-22 12:05:00,53.68,53.69,53.59,53.59,6057.328285559762,32.9663,32.9725,32.9111,32.9111,6057.3283
2005-04-22 12:10:00,53.59,53.67,53.59,53.64,3677.6636019469984,32.9111,32.9602,32.9111,32.9418,3677.6636
2005-04-22 12:15:00,53.65,53.69,53.65,53.67,3028.664142779881,32.9479,32.9725,32.9479,32.9602,3028.6641
2005-04-22 12:20:00,53.7,53.76,53.67,53.71,4542.9962141698215,32.9786,33.0155,32.9602,32.9848,4542.9962
2005-04-22 12:25:00,53.71,53.71,53.68,53.68,1081.6657652785289,32.9848,32.9848,32.9663,32.9663,1081.6658
2005-04-22 12:30:00,53.68,53.7,53.68,53.68,6165.494862087615,32.9663,32.9786,32.9663,32.9663,6165.4949
2005-04-22 12:35:00,53.68,53.77,53.66,53.74,6381.828015143321,32.9663,33.0216,32.9541,33.0032,6381.828
2005-04-22 12:40:00,53.74,53.87,53.74,53.87,7896.160086533261,33.0032,33.083,33.0032,33.083,7896.1601
2005-04-22 12:45:00,53.89,53.94,53.89,53.94,8436.992969172525,33.0953,33.126,33.0953,33.126,8436.993
2005-04-22 12:50:00,53.94,53.97,53.88,53.89,10600.324499729582,33.126,33.1444,33.0892,33.0953,10600.3245
2005-04-22 12:55:00,53.91,53.94,53.86,53.88,8328.826392644673,33.1076,33.126,33.0769,33.0892,8328.8264
2005-04-22 13:00:00,53.9,53.9,53.84,53.86,3677.6636019469984,33.1015,33.1015,33.0646,33.0769,3677.6636
2005-04-22 13:05:00,53.86,53.86,53.82,53.82,5516.495402920497,33.0769,33.0769,33.0523,33.0523,5516.4954
2005-04-22 13:10:00,53.84,53.87,53.81,53.84,11465.657111952409,33.0646,33.083,33.0462,33.0646,11465.6571
2005-04-22 13:15:00,53.84,53.94,53.84,53.91,9951.325040562466,33.0646,33.126,33.0646,33.1076,9951.325
2005-04-22 13:20:00,53.91,53.99,53.91,53.93,10708.491076257436,33.1076,33.1567,33.1076,33.1199,10708.4911
2005-04-22 13:25:00,53.92,54.01,53.92,53.98,11357.490535424551,33.1137,33.169,33.1137,33.1506,11357.4905
2005-04-22 13:30:00,53.96,54.03,53.96,53.97,6922.660897782585,33.1383,33.1813,33.1383,33.1444,6922.6609
2005-04-22 13:35:00,53.95,54.03,53.95,54.03,5840.995132504056,33.1322,33.1813,33.1322,33.1813,5840.9951
2005-04-22 13:40:00,54.03,54.11,53.94,53.94,13412.655489453758,33.1813,33.2304,33.126,33.126,13412.6555
2005-04-22 13:45:00,53.94,53.97,53.91,53.91,7679.826933477555,33.126,33.1444,33.1076,33.1076,7679.8269
2005-04-22 13:50:00,53.9,53.97,53.9,53.94,10600.324499729582,33.1015,33.1444,33.1015,33.126,10600.3245
2005-04-22 13:55:00,53.95,54.01,53.95,53.96,27149.81070849108,33.1322,33.169,33.1322,33.1383,27149.8107
2005-04-22 14:00:00,53.96,53.96,53.81,53.82,17955.65170362358,33.1383,33.1383,33.0462,33.0523,17955.6517
2005-04-22 14:05:00,53.83,53.87,53.8,53.8,14386.154678204435,33.0585,33.083,33.04,33.04,14386.1547
2005-04-22 14:10:00,53.81,53.81,53.71,53.78,12114.656571119524,33.0462,33.0462,32.9848,33.0278,12114.6566
2005-04-22 14:15:00,53.79,53.8,53.71,53.8,11032.990805840996,33.0339,33.04,32.9848,33.04,11032.9908
2005-04-22 14:20:00,53.8,53.81,53.7,53.71,15792.320173066522,33.04,33.0462,32.9786,32.9848,15792.3202
2005-04-22 14:25:00,53.71,53.85,53.71,53.84,20227.14981070849,32.9848,33.0707,32.9848,33.0646,20227.1498
2005-04-22 14:30:00,53.85,53.85,53.76,53.82,12871.822606814494,33.0707,33.0707,33.0155,33.0523,12871.8226
2005-04-22 14:35:00,53.82,53.82,53.63,53.64,19469.98377501352,33.0523,33.0523,32.9356,32.9418,19469.9838
2005-04-22 14:40:00,53.64,53.65,53.53,53.61,12547.322877230936,32.9418,32.9479,32.8742,32.9234,12547.3229
2005-04-22 14:45:00,53.62,53.62,53.43,53.45,21200.648999459165,32.9295,32.9295,32.8128,32.8251,21200.649
2005-04-22 14:50:00,53.45,53.55,53.45,53.54,8977.82585181179,32.8251,32.8865,32.8251,32.8804,8977.8259
2005-04-22 14:55:00,53.57,53.67,53.57,53.6,10275.824770146024,32.8988,32.9602,32.8988,32.9172,10275.8248
2005-04-22 15:00:00,53.6,53.69,53.58,53.6,15684.153596538668,32.9172,32.9725,32.9049,32.9172,15684.1536
2005-04-22 15:05:00,53.6,53.64,53.52,53.53,13304.488912925906,32.9172,32.9418,32.8681,32.8742,13304.4889
2005-04-22 15:10:00,53.51,53.62,53.44,53.45,22065.98161168199,32.8619,32.9295,32.819,32.8251,22065.9816
2005-04-22 15:15:00,53.45,53.45,53.38,53.43,23688.480259599783,32.8251,32.8251,32.7821,32.8128,23688.4803
2005-04-22 15:20:00,53.44,53.45,53.2,53.25,9518.658734451054,32.819,32.8251,32.6716,32.7023,9518.6587
2005-04-22 15:25:00,53.25,53.25,52.96,52.96,14494.321254732287,32.7023,32.7023,32.5242,32.5242,14494.3213
2005-04-22 15:30:00,52.96,53.06,52.91,52.93,16116.81990265008,32.5242,32.5856,32.4935,32.5057,16116.8199
2005-04-22 15:35:00,52.96,53.3,52.95,53.28,38939.96755002704,32.5242,32.733,32.518,32.7207,38939.9676
2005-04-22 15:40:00,53.3,53.32,53.2,53.25,20659.8161168199,32.733,32.7453,32.6716,32.7023,20659.8161
2005-04-22 15:45:00,53.25,53.27,53.12,53.16,13412.655489453758,32.7023,32.7146,32.6224,32.647,13412.6555
2005-04-22 15:50:00,53.17,53.48,53.16,53.44,20876.14926987561,32.6531,32.8435,32.647,32.819,20876.1493
2005-04-22 15:55:00,53.42,53.5,53.38,53.45,30070.308274743104,32.8067,32.8558,32.7821,32.8251,30070.3083
2005-04-25 09:35:00,53.71,53.84,53.71,53.78,3136.830719307734,32.9848,33.0646,32.9848,33.0278,3136.8307
2005-04-25 09:40:00,53.75,53.75,53.63,53.63,10275.824770146024,33.0093,33.0093,32.9356,32.9356,10275.8248
2005-04-25 09:45:00,53.62,53.66,53.57,53.66,11790.156841535963,32.9295,32.9541,32.8988,32.9541,11790.1568
2005-04-25 09:50:00,53.58,53.78,53.56,53.78,11573.82368848026,32.9049,33.0278,32.8926,33.0278,11573.8237
2005-04-25 09:55:00,53.78,53.79,53.72,53.74,6706.327744726879,33.0278,33.0339,32.9909,33.0032,6706.3277
2005-04-25 10:00:00,53.74,53.84,53.67,53.82,8220.65981611682,33.0032,33.0646,32.9602,33.0523,8220.6598
2005-04-25 10:05:00,53.79,54.04,53.77,54.0,8220.65981611682,33.0339,33.1874,33.0216,33.1629,8220.6598
2005-04-25 10:10:00,54.06,54.27,54.06,54.25,13737.155219037317,33.1997,33.3287,33.1997,33.3164,13737.1552
2005-04-25 10:15:00,54.25,54.31,54.17,54.17,7030.8274743104375,33.3164,33.3532,33.2673,33.2673,7030.8275
2005-04-25 10:20:00,54.18,54.22,54.16,54.22,4759.329367225527,33.2734,33.298,33.2611,33.298,4759.3294
2005-04-25 10:25:00,54.23,54.31,54.16,54.21,11249.3239588967,33.3041,33.3532,33.2611,33.2918,11249.324
2005-04-25 10:30:00,54.19,54.27,54.11,54.12,12222.823147647376,33.2795,33.3287,33.2304,33.2366,12222.8231
2005-04-25 10:35:00,54.11,54.16,54.02,54.08,15467.820443482964,33.2304,33.2611,33.1751,33.212,15467.8204
2005-04-25 10:40:00,54.09,54.21,54.06,54.06,11465.657111952409,33.2181,33.2918,33.1997,33.1997,11465.6571
2005-04-25 10:45:00,54.03,54.15,54.02,54.04,8977.82585181179,33.1813,33.255,33.1751,33.1874,8977.8259
2005-04-25 10:50:00,54.06,54.06,53.92,53.94,41752.29853975122,33.1997,33.1997,33.1137,33.126,41752.2985
2005-04-25 10:55:00,53.94,54.01,53.92,54.01,19037.317468902107,33.126,33.169,33.1137,33.169,19037.3175
2005-04-25 11:00:00,53.99,54.12,53.99,54.07,8869.659275283937,33.1567,33.2366,33.1567,33.2059,8869.6593
2005-04-25 11:05:00,54.07,54.1,54.01,54.03,8977.82585181179,33.2059,33.2243,33.169,33.1813,8977.8259
2005-04-25 11:10:00,54.04,54.1,53.99,53.99,6598.161168199026,33.1874,33.2243,33.1567,33.1567,6598.1612
2005-04-25 11:15:00,53.98,53.98,53.89,53.91,6922.660897782585,33.1506,33.1506,33.0953,33.1076,6922.6609
2005-04-25 11:20:00,53.92,53.98,53.9,53.92,6489.994591671173,33.1137,33.1506,33.1015,33.1137,6489.9946
2005-04-25 11:25:00,53.91,53.99,53.91,53.99,2487.8312601406165,33.1076,33.1567,33.1076,33.1567,2487.8313
2005-04-25 11:30:00,53.99,54.04,53.98,54.01,6381.828015143321,33.1567,33.1874,33.1506,33.169,6381.828
2005-04-25 11:35:00,54.02,54.08,53.98,54.06,5840.995132504056,33.1751,33.212,33.1506,33.1997,5840.9951
2005-04-25 11:40:00,54.06,54.12,54.05,54.11,10383.991346673878,33.1997,33.2366,33.1936,33.2304,10383.9913
2005-04-25 11:45:00,54.11,54.19,54.1,54.15,5516.495402920497,33.2304,33.2795,33.2243,33.255,5516.4954
2005-04-25 11:50:00,54.15,54.18,54.07,54.12,4002.163331530557,33.255,33.2734,33.2059,33.2366,4002.1633
2005-04-25 11:55:00,54.14,54.18,54.14,54.18,2704.164413196322,33.2488,33.2734,33.2488,33.2734,2704.1644
2005-04-25 12:00:00,54.18,54.21,54.08,54.08,4975.662520281233,33.2734,33.2918,33.212,33.212,4975.6625
2005-04-25 12:05:00,54.07,54.18,54.06,54.07,6057.328285559762,33.2059,33.2734,33.1997,33.2059,6057.3283
2005-04-25 12:10:00,54.07,54.08,54.04,54.04,5624.66197944835,33.2059,33.212,33.1874,33.1874,5624.662
2005-04-25 12:15:00,54.03,54.03,53.94,54.01,5083.829096809086,33.1813,33.1813,33.126,33.169,5083.8291
2005-04-25 12:20:00,54.01,54.02,53.94,54.01,4759.329367225527,33.169,33.1751,33.126,33.169,4759.3294
2005-04-25 12:25:00,54.05,54.06,53.99,54.06,5191.995673336939,33.1936,33.1997,33.1567,33.1997,5191.9957
2005-04-25 12:30:00,54.05,54.08,54.03,54.06,5408.328826392644,33.1936,33.212,33.1813,33.1997,5408.3288
2005-04-25 12:35:00,54.06,54.12,54.06,54.09,2595.997836668469,33.1997,33.2366,33.1997,33.2181,2595.9978
2005-04-25 12:40:00,54.09,54.14,54.05,54.08,4651.162790697675,33.2181,33.2488,33.1936,33.212,4651.1628
2005-04-25 12:45:00,54.07,54.07,54.06,54.06,3028.664142779881,33.2059,33.2059,33.1997,33.1997,3028.6641
2005-04-25 12:50:00,54.05,54.06,54.05,54.06,1406.1654948620876,33.1936,33.1997,33.1936,33.1997,1406.1655
2005-04-25 12:55:00,54.06,54.08,54.03,54.03,3028.664142779881,33.1997,33.212,33.1813,33.1813,3028.6641
2005-04-25 13:00:00,54.01,54.02,53.95,54.01,7355.327203893997,33.169,33.1751,33.1322,33.169,7355.3272
2005-04-25 13:05:00,54.02,54.02,53.98,54.01,1946.998377501352,33.1751,33.1751,33.1506,33.169,1946.9984
2005-04-25 13:10:00,54.0,54.08,53.94,54.06,5408.328826392644,33.1629,33.212,33.126,33.1997,5408.3288
2005-04-25 13:15:00,54.07,54.07,54.05,54.06,1189.8323418063817,33.2059,33.2059,33.1936,33.1997,1189.8323
2005-04-25 13:20:00,54.04,54.04,54.0,54.01,1622.4986479177933,33.1874,33.1874,33.1629,33.169,1622.4986
2005-04-25 13:25:00,54.02,54.05,54.0,54.01,2055.164954029205,33.1751,33.1936,33.1629,33.169,2055.165
2005-04-25 13:30:00,54.02,54.19,54.02,54.14,8004.326663061114,33.1751,33.2795,33.1751,33.2488,8004.3267
2005-04-25 13:35:00,54.14,54.18,54.08,54.14,6706.327744726879,33.2488,33.2734,33.212,33.2488,6706.3277
2005-04-25 13:40:00,54.14,54.14,54.04,54.06,2704.164413196322,33.2488,33.2488,33.1874,33.1997,2704.1644
2005-04-25 13:45:00,54.06,54.08,54.0,54.0,7787.993510005408,33.1997,33.212,33.1629,33.1629,7787.9935
2005-04-25 13:50:00,54.01,54.06,53.98,54.06,13953.488372093025,33.169,33.1997,33.1506,33.1997,13953.4884
2005-04-25 13:55:00,54.05,54.05,53.98,54.04,3136.830719307734,33.1936,33.1936,33.1506,33.1874,3136.8307
2005-04-25 14:00:00,53.99,54.02,53.97,53.98,3785.830178474851,33.1567,33.1751,33.1444,33.1506,3785.8302
2005-04-25 14:05:00,53.98,54.05,53.98,54.01,7138.994050838291,33.1506,33.1936,33.1506,33.169,7138.9941
2005-04-25 14:10:00,54.02,54.12,54.02,54.09,8761.492698756085,33.1751,33.2366,33.1751,33.2181,8761.4927
2005-04-25 14:15:00,54.1,54.13,54.03,54.03,2920.497566252028,33.2243,33.2427,33.1813,33.1813,2920.4976
2005-04-25 14:20:00,54.03,54.06,53.97,54.02,6814.494321254732,33.1813,33.1997,33.1444,33.1751,6814.4943
2005-04-25 14:25:00,54.01,54.14,54.01,54.07,5624.66197944835,33.169,33.2488,33.169,33.2059,5624.662
2005-04-25 14:30:00,54.07,54.16,54.06,54.16,6489.994591671173,33.2059,33.2611,33.1997,33.2611,6489.9946
2005-04-25 14:35:00,54.16,54.18,54.13,54.15,4542.9962141698215,33.2611,33.2734,33.2427,33.255,4542.9962
2005-04-25 14:40:00,54.15,54.16,54.09,54.12,10708.491076257436,33.255,33.2611,33.2181,33.2366,10708.4911
2005-04-25 14:45:00,54.12,54.12,54.0,54.03,4759.329367225527,33.2366,33.2366,33.1629,33.1813,4759.3294
2005-04-25 14:50:00,54.0,54.0,53.9,53.93,4434.8296376419685,33.1629,33.1629,33.1015,33.1199,4434.8296
2005-04-25 14:55:00,53.94,53.95,53.93,53.93,6057.328285559762,33.126,33.1322,33.1199,33.1199,6057.3283
2005-04-25 15:00:00,53.93,53.93,53.81,53.82,11357.490535424551,33.1199,33.1199,33.0462,33.0523,11357.4905
2005-04-25 15:05:00,53.81,53.82,53.75,53.75,13304.488912925906,33.0462,33.0523,33.0093,33.0093,13304.4889
2005-04-25 15:10:00,53.75,53.78,53.73,53.74,13628.988642509465,33.0093,33.0278,32.9971,33.0032,13628.9886
2005-04-25 15:15:00,53.73,53.77,53.69,53.77,6057.328285559762,32.9971,33.0216,32.9725,33.0216,6057.3283
2005-04-25 15:20:00,53.74,53.82,53.74,53.8,5516.495402920497,33.0032,33.0523,33.0032,33.04,5516.4954
2005-04-25 15:25:00,53.8,53.82,53.77,53.82,6706.327744726879,33.04,33.0523,33.0216,33.0523,6706.3277
2005-04-25 15:30:00,53.82,53.92,53.78,53.92,18280.15143320714,33.0523,33.1137,33.0278,33.1137,18280.1514
2005-04-25 15:35:00,53.92,53.93,53.85,53.87,10383.991346673878,33.1137,33.1199,33.0707,33.083,10383.9913
2005-04-25 15:40:00,53.87,53.91,53.85,53.88,16549.486208761493,33.083,33.1076,33.0707,33.0892,16549.4862
2005-04-25 15:45:00,53.88,53.88,53.82,53.85,14386.154678204435,33.0892,33.0892,33.0523,33.0707,14386.1547
2005-04-25 15:50:00,53.86,53.88,53.84,53.86,17631.15197404002,33.0769,33.0892,33.0646,33.0769,17631.152
2005-04-25 15:55:00,53.85,53.92,53.83,53.83,24661.97944835046,33.0707,33.1137,33.0585,33.0585,24661.9794
2005-04-26 09:35:00,53.44,53.44,53.25,53.36,23904.813412655487,32.819,32.819,32.7023,32.7698,23904.8134
2005-04-26 09:40:00,53.37,53.38,53.16,53.2,13628.988642509465,32.776,32.7821,32.647,32.6716,13628.9886
2005-04-26 09:45:00,53.25,53.25,53.07,53.08,9518.658734451054,32.7023,32.7023,32.5917,32.5979,9518.6587
2005-04-26 09:50:00,53.14,53.39,53.13,53.25,12979.989183342346,32.6347,32.7882,32.6286,32.7023,12979.9892
2005-04-26 09:55:00,53.29,53.39,53.22,53.39,19469.98377501352,32.7268,32.7882,32.6838,32.7882,19469.9838
2005-04-26 10:00:00,53.35,53.48,53.22,53.23,11249.3239588967,32.7637,32.8435,32.6838,32.69,11249.324
2005-04-26 10:05:00,53.24,53.34,53.11,53.2,14277.98810167658,32.6961,32.7575,32.6163,32.6716,14277.9881
2005-04-26 10:10:00,53.25,53.4,53.16,53.31,11790.156841535963,32.7023,32.7944,32.647,32.7391,11790.1568
2005-04-26 10:15:00,53.3,53.57,53.3,53.52,19361.817198485667,32.733,32.8988,32.733,32.8681,19361.8172
2005-04-26 10:20:00,53.49,53.73,53.49,53.61,12439.156300703082,32.8497,32.9971,32.8497,32.9234,12439.1563
2005-04-26 10:25:00,53.63,53.84,53.51,53.51,18171.98485667929,32.9356,33.0646,32.8619,32.8619,18171.9849
2005-04-26 10:30:00,53.51,53.68,53.51,53.57,9951.325040562466,32.8619,32.9663,32.8619,32.8988,9951.325
2005-04-26 10:35:00,53.57,53.77,53.57,53.74,15143.320713899404,32.8988,33.0216,32.8988,33.0032,15143.3207
2005-04-26 10:40:00,53.76,53.85,53.71,53.71,15792.320173066522,33.0155,33.0707,32.9848,32.9848,15792.3202
2005-04-26 10:45:00,53.73,53.85,53.73,53.81,5840.995132504056,32.9971,33.0707,32.9971,33.0462,5840.9951
2005-04-26 10:50:00,53.83,54.01,53.83,54.01,12222.823147647376,33.0585,33.169,33.0585,33.169,12222.8231
2005-04-26 10:55:00,54.01,54.07,53.98,54.04,11898.323418063816,33.169,33.2059,33.1506,33.1874,11898.3234
2005-04-26 11:00:00,54.05,54.16,54.02,54.03,13520.82206598161,33.1936,33.2611,33.1751,33.1813,13520.8221
2005-04-26 11:05:00,54.04,54.06,54.0,54.0,7571.660356949702,33.1874,33.1997,33.1629,33.1629,7571.6604
2005-04-26 11:10:00,54.0,54.08,54.0,54.07,4542.9962141698215,33.1629,33.212,33.1629,33.2059,4542.9962
2005-04-26 11:15:00,54.06,54.07,53.94,53.94,8653.32612222823,33.1997,33.2059,33.126,33.126,8653.3261
2005-04-26 11:20:00,53.94,53.94,53.88,53.94,15143.320713899404,33.126,33.126,33.0892,33.126,15143.3207
2005-04-26 11:25:00,53.94,54.04,53.94,54.02,8545.159545700379,33.126,33.1874,33.126,33.1751,8545.1595
2005-04-26 11:30:00,54.04,54.06,53.97,53.98,8545.159545700379,33.1874,33.1997,33.1444,33.1506,8545.1595
2005-04-26 11:35:00,53.98,54.0,53.96,53.96,5083.829096809086,33.1506,33.1629,33.1383,33.1383,5083.8291
2005-04-26 11:40:00,53.97,54.06,53.97,54.06,3677.6636019469984,33.1444,33.1997,33.1444,33.1997,3677.6636
2005-04-26 11:45:00,54.06,54.06,53.99,54.01,5083.829096809086,33.1997,33.1997,33.1567,33.169,5083.8291
2005-04-26 11:50:00,54.01,54.02,53.95,53.95,3677.6636019469984,33.169,33.1751,33.1322,33.1322,3677.6636
2005-04-26 11:55:00,53.94,53.96,53.93,53.94,3028.664142779881,33.126,33.1383,33.1199,33.126,3028.6641
2005-04-26 12:00:00,53.94,53.95,53.87,53.89,4651.162790697675,33.126,33.1322,33.083,33.0953,4651.1628
2005-04-26 12:05:00,53.93,54.05,53.93,54.04,5516.495402920497,33.1199,33.1936,33.1199,33.1874,5516.4954
2005-04-26 12:10:00,54.03,54.1,53.98,54.1,4867.49594375338,33.1813,33.2243,33.1506,33.2243,4867.4959
2005-04-26 12:15:00,54.1,54.1,54.04,54.06,9626.825310978908,33.2243,33.2243,33.1874,33.1997,9626.8253
2005-04-26 12:20:00,54.05,54.06,54.04,54.04,4326.663061114115,33.1936,33.1997,33.1874,33.1874,4326.6631
2005-04-26 12:25:00,54.05,54.06,54.03,54.03,1514.3320713899404,33.1936,33.1997,33.1813,33.1813,1514.3321
2005-04-26 12:30:00,54.04,54.04,54.01,54.01,3136.830719307734,33.1874,33.1874,33.169,33.169,3136.8307
2005-04-26 12:35:00,54.01,54.01,53.96,53.97,3353.16387236344,33.169,33.169,33.1383,33.1444,3353.1639
2005-04-26 12:40:00,53.96,53.97,53.94,53.95,1730.6652244456463,33.1383,33.1444,33.126,33.1322,1730.6652
2005-04-26 12:45:00,53.95,53.95,53.85,53.88,5408.328826392644,33.1322,33.1322,33.0707,33.0892,5408.3288
2005-04-26 12:50:00,53.88,53.89,53.76,53.85,9734.99188750676,33.0892,33.0953,33.0155,33.0707,9734.9919
2005-04-26 12:55:00,53.84,53.85,53.76,53.76,2055.164954029205,33.0646,33.0707,33.0155,33.0155,2055.165
2005-04-26 13:00:00,53.76,53.79,53.72,53.72,5300.162249864791,33.0155,33.0339,32.9909,32.9909,5300.1622
2005-04-26 13:05:00,53.71,53.71,53.67,53.67,2595.997836668469,32.9848,32.9848,32.9602,32.9602,2595.9978
2005-04-26 13:10:00,53.65,53.67,53.65,53.67,7355.327203893997,32.9479,32.9602,32.9479,32.9602,7355.3272
2005-04-26 13:15:00,53.67,53.71,53.66,53.71,6706.327744726879,32.9602,32.9848,32.9541,32.9848,6706.3277
2005-04-26 13:20:00,53.71,53.73,53.6,53.62,8761.492698756085,32.9848,32.9971,32.9172,32.9295,8761.4927
2005-04-26 13:25:00,53.6,53.6,53.43,53.43,6922.660897782585,32.9172,32.9172,32.8128,32.8128,6922.6609
2005-04-26 13:30:00,53.42,53.57,53.42,53.54,18063.81828015144,32.8067,32.8988,32.8067,32.8804,18063.8183
2005-04-26 13:35:00,53.54,53.61,53.54,53.61,4326.663061114115,32.8804,32.9234,32.8804,32.9234,4326.6631
2005-04-26 13:40:00,53.56,53.56,53.51,53.51,6598.161168199026,32.8926,32.8926,32.8619,32.8619,6598.1612
2005-04-26 13:45:00,53.49,53.64,53.49,53.64,3244.9972958355866,32.8497,32.9418,32.8497,32.9418,3244.9973
2005-04-26 13:50:00,53.64,53.67,53.63,53.64,6922.660897782585,32.9418,32.9602,32.9356,32.9418,6922.6609
2005-04-26 13:55:00,53.64,53.68,53.58,53.58,6706.327744726879,32.9418,32.9663,32.9049,32.9049,6706.3277
2005-04-26 14:00:00,53.56,53.57,53.49,53.49,5083.829096809086,32.8926,32.8988,32.8497,32.8497,5083.8291
2005-04-26 14:05:00,53.49,53.49,53.35,53.36,7463.49378042185,32.8497,32.8497,32.7637,32.7698,7463.4938
2005-04-26 14:10:00,53.36,53.45,53.36,53.44,6165.494862087615,32.7698,32.8251,32.7698,32.819,6165.4949
2005-04-26 14:15:00,53.37,53.38,53.31,53.37,8436.992969172525,32.776,32.7821,32.7391,32.776,8436.993
2005-04-26 14:20:00,53.39,53.41,53.31,53.32,10600.324499729582,32.7882,32.8005,32.7391,32.7453,10600.3245
2005-04-26 14:25:00,53.35,53.37,53.2,53.3,11573.82368848026,32.7637,32.776,32.6716,32.733,11573.8237
2005-04-26 14:30:00,53.28,53.29,53.22,53.27,6057.328285559762,32.7207,32.7268,32.6838,32.7146,6057.3283
2005-04-26 14:35:00,53.32,53.46,53.32,53.46,10383.991346673878,32.7453,32.8312,32.7453,32.8312,10383.9913
2005-04-26 14:40:00,53.45,53.47,53.39,53.39,11790.156841535963,32.8251,32.8374,32.7882,32.7882,11790.1568
2005-04-26 14:45:00,53.43,53.43,53.32,53.32,12222.823147647376,32.8128,32.8128,32.7453,32.7453,12222.8231
2005-04-26 14:50:00,53.33,53.33,53.26,53.29,6814.494321254732,32.7514,32.7514,32.7084,32.7268,6814.4943
2005-04-26 14:55:00,53.33,53.35,53.18,53.21,12114.656571119524,32.7514,32.7637,32.6593,32.6777,12114.6566
2005-04-26 15:00:00,53.22,53.32,53.22,53.3,19794.48350459708,32.6838,32.7453,32.6838,32.733,19794.4835
2005-04-26 15:05:00,53.27,53.34,53.27,53.32,16982.152514872905,32.7146,32.7575,32.7146,32.7453,16982.1525
2005-04-26 15:10:00,53.32,53.35,53.08,53.19,38399.13466738778,32.7453,32.7637,32.5979,32.6654,38399.1347
2005-04-26 15:15:00,53.2,53.24,53.18,53.24,11790.156841535963,32.6716,32.6961,32.6593,32.6961,11790.1568
2005-04-26 15:20:00,53.24,53.35,53.24,53.27,28664.14277988101,32.6961,32.7637,32.6961,32.7146,28664.1428
2005-04-26 15:25:00,53.28,53.39,53.28,53.34,12655.489453758788,32.7207,32.7882,32.7207,32.7575,12655.4895
2005-04-26 15:30:00,53.33,53.33,53.23,53.23,16116.81990265008,32.7514,32.7514,32.69,32.69,16116.8199
2005-04-26 15:35:00,53.24,53.33,53.21,53.31,25743.645213628988,32.6961,32.7514,32.6777,32.7391,25743.6452
2005-04-26 15:40:00,53.32,53.32,53.18,53.26,34180.638182801515,32.7453,32.7453,32.6593,32.7084,34180.6382
2005-04-26 15:45:00,53.26,53.26,53.13,53.13,19578.15035154137,32.7084,32.7084,32.6286,32.6286,19578.1504
2005-04-26 15:50:00,53.13,53.14,52.91,52.96,27257.97728501893,32.6286,32.6347,32.4935,32.5242,27257.9773
2005-04-26 15:55:00,52.92,52.94,52.49,52.49,50081.12493239589,32.4996,32.5119,32.2355,32.2355,50081.1249
2005-04-27 09:30:00,51.63,52.03,51.63,51.91,46619.79448350459,31.7074,31.953,31.7074,31.8793,46619.7945
2005-04-27 09:35:00,51.91,51.91,51.62,51.63,67495.9437533802,31.8793,31.8793,31.7012,31.7074,67495.9438
2005-04-27 09:40:00,51.62,51.63,51.48,51.59,61114.11573823688,31.7012,31.7074,31.6153,31.6828,61114.1157
2005-04-27 09:45:00,51.57,51.59,51.5,51.54,68793.94267171444,31.6705,31.6828,31.6275,31.6521,68793.9427
2005-04-27 09:50:00,51.53,51.56,51.41,51.49,79610.60032449973,31.646,31.6644,31.5723,31.6214,79610.6003
2005-04-27 09:55:00,51.47,51.49,51.4,51.47,34505.13791238507,31.6091,31.6214,31.5661,31.6091,34505.1379
2005-04-27 10:00:00,51.47,51.49,51.42,51.44,37101.135749053545,31.6091,31.6214,31.5784,31.5907,37101.1357
2005-04-27 10:05:00,51.43,51.44,51.34,51.4,32558.13953488372,31.5846,31.5907,31.5293,31.5661,32558.1395
2005-04-27 10:10:00,51.39,51.43,51.39,51.41,55164.95402920497,31.56,31.5846,31.56,31.5723,55164.954
2005-04-27 10:15:00,51.42,51.55,51.38,51.39,55273.12060573282,31.5784,31.6583,31.5539,31.56,55273.1206
2005-04-27 10:20:00,51.45,51.47,51.43,51.47,14926.9875608437,31.5968,31.6091,31.5846,31.6091,14926.9876
2005-04-27 10:25:00,51.48,51.52,51.44,51.52,16657.652785289345,31.6153,31.6398,31.5907,31.6398,16657.6528
2005-04-27 10:30:00,51.53,51.85,51.53,51.85,33098.972417522986,31.646,31.8425,31.646,31.8425,33098.9724
2005-04-27 10:35:00,51.84,51.86,51.62,51.65,33639.80530016225,31.8364,31.8486,31.7012,31.7197,33639.8053
2005-04-27 10:40:00,51.68,51.68,51.55,51.58,22174.14818820984,31.7381,31.7381,31.6583,31.6767,22174.1482
2005-04-27 10:45:00,51.58,51.71,51.58,51.61,45970.79502433748,31.6767,31.7565,31.6767,31.6951,45970.795
2005-04-27 10:50:00,51.62,51.62,51.49,51.58,14169.821525148727,31.7012,31.7012,31.6214,31.6767,14169.8215
2005-04-27 10:55:00,51.59,51.64,51.54,51.64,44456.462952947535,31.6828,31.7135,31.6521,31.7135,44456.463
2005-04-27 11:00:00,51.63,51.63,51.54,51.61,28555.97620335316,31.7074,31.7074,31.6521,31.6951,28555.9762
2005-04-27 11:05:00,51.59,51.73,51.58,51.7,34396.97133585722,31.6828,31.7688,31.6767,31.7504,34396.9713
2005-04-27 11:10:00,51.7,51.81,51.66,51.81,51919.956733369385,31.7504,31.8179,31.7258,31.8179,51919.9567
2005-04-27 11:15:00,51.81,51.89,51.79,51.86,11573.82368848026,31.8179,31.8671,31.8056,31.8486,11573.8237
2005-04-27 11:20:00,51.87,52.0,51.85,52.0,8545.159545700379,31.8548,31.9346,31.8425,31.9346,8545.1595
2005-04-27 11:25:00,52.01,52.16,52.01,52.14,16982.152514872905,31.9408,32.0329,31.9408,32.0206,16982.1525
2005-04-27 11:30:00,52.11,52.18,52.03,52.18,15359.65386695511,32.0022,32.0452,31.953,32.0452,15359.6539
2005-04-27 11:35:00,52.2,52.2,52.08,52.08,8545.159545700379,32.0574,32.0574,31.9837,31.9837,8545.1595
2005-04-27 11:40:00,52.08,52.09,51.93,51.93,10708.491076257436,31.9837,31.9899,31.8916,31.8916,10708.4911
2005-04-27 11:45:00,51.93,51.94,51.89,51.91,7463.49378042185,31.8916,31.8978,31.8671,31.8793,7463.4938
2005-04-27 11:50:00,51.95,52.14,51.94,52.1,20118.98323418064,31.9039,32.0206,31.8978,31.996,20118.9832
2005-04-27 11:55:00,52.08,52.12,52.03,52.12,22282.314764737694,31.9837,32.0083,31.953,32.0083,22282.3148
2005-04-27 12:00:00,52.16,52.22,52.13,52.13,17198.48566792861,32.0329,32.0697,32.0144,32.0144,17198.4857
2005-04-27 12:05:00,52.13,52.23,52.07,52.09,35154.13737155219,32.0144,32.0759,31.9776,31.9899,35154.1374
2005-04-27 12:10:00,52.09,52.19,52.09,52.1,27582.47701460249,31.9899,32.0513,31.9899,31.996,27582.477
2005-04-27 12:15:00,52.09,52.11,52.02,52.02,33423.47214710654,31.9899,32.0022,31.9469,31.9469,33423.4721
2005-04-27 12:20:00,52.05,52.05,52.01,52.04,10492.15792320173,31.9653,31.9653,31.9408,31.9592,10492.1579
2005-04-27 12:25:00,52.04,52.05,52.04,52.05,10492.15792320173,31.9592,31.9653,31.9592,31.9653,10492.1579
2005-04-27 12:30:00,52.05,52.05,51.99,51.99,9951.325040562466,31.9653,31.9653,31.9285,31.9285,9951.325
2005-04-27 12:35:00,52.0,52.0,51.96,51.98,108166.57652785289,31.9346,31.9346,31.91,31.9223,108166.5765
2005-04-27 12:40:00,51.99,52.05,51.99,52.05,13953.488372093025,31.9285,31.9653,31.9285,31.9653,13953.4884
2005-04-27 12:45:00,52.05,52.1,51.98,51.98,12871.822606814494,31.9653,31.996,31.9223,31.9223,12871.8226
2005-04-27 12:50:00,51.99,52.04,51.99,52.02,3353.16387236344,31.9285,31.9592,31.9285,31.9469,3353.1639
2005-04-27 12:55:00,52.03,52.1,52.03,52.1,11898.323418063816,31.953,31.996,31.953,31.996,11898.3234
2005-04-27 13:00:00,52.12,52.12,52.09,52.1,7787.993510005408,32.0083,32.0083,31.9899,31.996,7787.9935
2005-04-27 13:05:00,52.11,52.12,52.08,52.1,17955.65170362358,32.0022,32.0083,31.9837,31.996,17955.6517
2005-04-27 13:10:00,52.1,52.26,52.1,52.26,45538.128718226064,31.996,32.0943,31.996,32.0943,45538.1287
2005-04-27 13:15:00,52.26,52.28,52.23,52.26,19469.98377501352,32.0943,32.1066,32.0759,32.0943,19469.9838
2005-04-27 13:20:00,52.25,52.25,52.12,52.13,11465.657111952409,32.0881,32.0881,32.0083,32.0144,11465.6571
2005-04-27 13:25:00,52.13,52.14,52.1,52.1,20335.316387236344,32.0144,32.0206,31.996,31.996,20335.3164
2005-04-27 13:30:00,52.1,52.11,52.09,52.1,14494.321254732287,31.996,32.0022,31.9899,31.996,14494.3213
2005-04-27 13:35:00,52.14,52.15,52.09,52.1,19145.484045429963,32.0206,32.0267,31.9899,31.996,19145.484
2005-04-27 13:40:00,52.11,52.18,52.11,52.18,15359.65386695511,32.0022,32.0452,32.0022,32.0452,15359.6539
2005-04-27 13:45:00,52.18,52.32,52.18,52.28,6381.828015143321,32.0452,32.1311,32.0452,32.1066,6381.828
2005-04-27 13:50:00,52.28,52.29,52.24,52.25,8869.659275283937,32.1066,32.1127,32.082,32.0881,8869.6593
2005-04-27 13:55:00,52.25,52.34,52.24,52.34,5840.995132504056,32.0881,32.1434,32.082,32.1434,5840.9951
2005-04-27 14:00:00,52.35,52.37,52.3,52.3,13088.1557598702,32.1496,32.1618,32.1188,32.1188,13088.1558
2005-04-27 14:05:00,52.3,52.31,52.17,52.21,22390.48134126555,32.1188,32.125,32.039,32.0636,22390.4813
2005-04-27 14:10:00,52.2,52.25,52.17,52.23,10275.824770146024,32.0574,32.0881,32.039,32.0759,10275.8248
2005-04-27 14:15:00,52.2,52.23,52.13,52.22,34613.30448891292,32.0574,32.0759,32.0144,32.0697,34613.3045
2005-04-27 14:20:00,52.21,52.31,52.17,52.31,24012.979989183343,32.0636,32.125,32.039,32.125,24012.98
2005-04-27 14:25:00,52.23,52.32,52.19,52.23,23688.480259599783,32.0759,32.1311,32.0513,32.0759,23688.4803
2005-04-27 14:30:00,52.23,52.23,52.1,52.1,23039.480800432662,32.0759,32.0759,31.996,31.996,23039.4808
2005-04-27 14:35:00,52.07,52.1,52.07,52.1,15359.65386695511,31.9776,31.996,31.9776,31.996,15359.6539
2005-04-27 14:40:00,52.08,52.08,51.96,52.0,32341.806381828013,31.9837,31.9837,31.91,31.9346,32341.8064
2005-04-27 14:45:00,52.0,52.02,51.99,51.99,15575.987020010816,31.9346,31.9469,31.9285,31.9285,15575.987
2005-04-27 14:50:00,52.05,52.07,52.01,52.03,57436.45213628988,31.9653,31.9776,31.9408,31.953,57436.4521
2005-04-27 14:55:00,52.04,52.07,52.0,52.0,19578.15035154137,31.9592,31.9776,31.9346,31.9346,19578.1504
2005-04-27 15:00:00,52.0,52.03,51.99,52.0,30394.808004326664,31.9346,31.953,31.9285,31.9346,30394.808
2005-04-27 15:05:00,52.0,52.01,51.93,51.93,21200.648999459165,31.9346,31.9408,31.8916,31.8916,21200.649
2005-04-27 15:10:00,51.93,52.0,51.91,52.0,25094.64575446187,31.8916,31.9346,31.8793,31.9346,25094.6458
2005-04-27 15:15:00,52.0,52.02,51.97,52.0,86641.42779881017,31.9346,31.9469,31.9162,31.9346,86641.4278
2005-04-27 15:20:00,52.0,52.05,51.96,52.02,31584.640346133045,31.9346,31.9653,31.91,31.9469,31584.6403
2005-04-27 15:25:00,52.01,52.03,51.9,52.01,35045.97079502434,31.9408,31.953,31.8732,31.9408,35045.9708
2005-04-27 15:30:00,52.01,52.06,52.0,52.04,42617.63115197404,31.9408,31.9715,31.9346,31.9592,42617.6312
2005-04-27 15:35:00,52.05,52.09,52.01,52.01,26500.81124932396,31.9653,31.9899,31.9408,31.9408,26500.8112
2005-04-27 15:40:00,52.0,52.05,51.99,52.01,40995.13250405624,31.9346,31.9653,31.9285,31.9408,40995.1325
2005-04-27 15:45:00,52.01,52.02,51.98,52.0,29962.14169821525,31.9408,31.9469,31.9223,31.9346,29962.1417
2005-04-27 15:50:00,51.99,52.04,51.99,52.0,88480.25959978366,31.9285,31.9592,31.9285,31.9346,88480.2596
2005-04-27 15:55:00,51.98,51.99,51.85,51.86,51054.62412114657,31.9223,31.9285,31.8425,31.8486,51054.6241
2005-04-28 09:30:00,54.08,54.55,53.61,54.08,144186.0465116279,33.212,33.5006,32.9234,33.212,144186.0465
2005-04-28 09:35:00,54.07,54.37,53.74,54.05,47485.12709572742,33.2059,33.3901,33.0032,33.1936,47485.1271
2005-04-28 09:40:00,54.06,54.06,53.76,53.76,44023.79664683613,33.1997,33.1997,33.0155,33.0155,44023.7966
2005-04-28 09:45:00,53.77,53.77,53.25,53.25,56787.45267712277,33.0216,33.0216,32.7023,32.7023,56787.4527
2005-04-28 09:50:00,53.25,53.57,53.16,53.41,46187.128177393184,32.7023,32.8988,32.647,32.8005,46187.1282
2005-04-28 09:55:00,53.42,53.53,53.29,53.35,37750.13520822066,32.8067,32.8742,32.7268,32.7637,37750.1352
2005-04-28 10:00:00,53.35,53.56,53.31,53.45,40670.63277447269,32.7637,32.8926,32.7391,32.8251,40670.6328
2005-04-28 10:05:00,53.45,53.55,53.43,53.43,49215.79232017307,32.8251,32.8865,32.8128,32.8128,49215.7923
2005-04-28 10:10:00,53.43,53.5,53.36,53.5,55164.95402920497,32.8128,32.8558,32.7698,32.8558,55164.954
2005-04-28 10:15:00,53.51,53.52,53.38,53.41,50513.7912385073,32.8619,32.8681,32.7821,32.8005,50513.7912
2005-04-28 10:20:00,53.43,53.51,53.41,53.51,40562.46619794484,32.8128,32.8619,32.8005,32.8619,40562.4662
2005-04-28 10:25:00,53.51,53.57,53.46,53.51,37425.6354786371,32.8619,32.8988,32.8312,32.8619,37425.6355
2005-04-28 10:30:00,53.56,53.76,53.51,53.62,68036.77663601947,32.8926,33.0155,32.8619,32.9295,68036.7766
2005-04-28 10:35:00,53.61,53.62,53.48,53.49,67279.6106003245,32.9234,32.9295,32.8435,32.8497,67279.6106
2005-04-28 10:40:00,53.48,53.57,53.46,53.47,16441.31963223364,32.8435,32.8988,32.8312,32.8374,16441.3196
2005-04-28 10:45:00,53.47,53.62,53.47,53.57,93672.2552731206,32.8374,32.9295,32.8374,32.8988,93672.2553
2005-04-28 10:50:00,53.57,53.58,53.53,53.53,39264.4672796106,32.8988,32.9049,32.8742,32.8742,39264.4673
2005-04-28 10:55:00,53.53,53.61,53.47,53.47,28015.14332071389,32.8742,32.9234,32.8374,32.8374,28015.1433
2005-04-28 11:00:00,53.45,53.56,53.43,53.53,111952.40670632776,32.8251,32.8926,32.8128,32.8742,111952.4067
2005-04-28 11:05:00,53.52,53.57,53.44,53.52,16873.98593834505,32.8681,32.8988,32.819,32.8681,16873.9859
2005-04-28 11:10:00,53.52,53.54,53.48,53.48,8869.659275283937,32.8681,32.8804,32.8435,32.8435,8869.6593
2005-04-28 11:15:00,53.48,53.56,53.48,53.53,32558.13953488372,32.8435,32.8926,32.8435,32.8742,32558.1395
2005-04-28 11:20:00,53.53,53.53,53.25,53.33,31800.97349918875,32.8742,32.8742,32.7023,32.7514,31800.9735
2005-04-28 11:25:00,53.33,53.39,53.31,53.32,25310.978907517576,32.7514,32.7882,32.7391,32.7453,25310.9789
2005-04-28 11:30:00,53.29,53.29,53.24,53.25,10275.824770146024,32.7268,32.7268,32.6961,32.7023,10275.8248
2005-04-28 11:35:00,53.25,53.33,53.23,53.33,14602.48783126014,32.7023,32.7514,32.69,32.7514,14602.4878
2005-04-28 11:40:00,53.33,53.33,53.29,53.29,17090.319091400757,32.7514,32.7514,32.7268,32.7268,17090.3191
2005-04-28 11:45:00,53.29,53.32,53.29,53.3,28231.47647376961,32.7268,32.7453,32.7268,32.733,28231.4765
2005-04-28 11:50:00,53.28,53.29,53.22,53.22,27257.97728501893,32.7207,32.7268,32.6838,32.6838,27257.9773
2005-04-28 11:55:00,53.2,53.2,53.11,53.18,32449.972958355866,32.6716,32.6716,32.6163,32.6593,32449.973
2005-04-28 12:00:00,53.15,53.31,53.14,53.29,9734.99188750676,32.6409,32.7391,32.6347,32.7268,9734.9919
2005-04-28 12:05:00,53.31,53.31,53.23,53.23,13737.155219037317,32.7391,32.7391,32.69,32.69,13737.1552
2005-04-28 12:10:00,53.21,53.24,53.16,53.16,10600.324499729582,32.6777,32.6961,32.647,32.647,10600.3245
2005-04-28 12:15:00,53.17,53.23,53.16,53.23,10167.658193618172,32.6531,32.69,32.647,32.69,10167.6582
2005-04-28 12:20:00,53.23,53.26,53.23,53.26,15575.987020010816,32.69,32.7084,32.69,32.7084,15575.987
2005-04-28 12:25:00,53.27,53.37,53.27,53.37,11249.3239588967,32.7146,32.776,32.7146,32.776,11249.324
2005-04-28 12:30:00,53.38,53.39,53.37,53.39,7030.8274743104375,32.7821,32.7882,32.776,32.7882,7030.8275
2005-04-28 12:35:00,53.37,53.45,53.37,53.43,15467.820443482964,32.776,32.8251,32.776,32.8128,15467.8204
2005-04-28 12:40:00,53.42,53.45,53.42,53.43,15792.320173066522,32.8067,32.8251,32.8067,32.8128,15792.3202
2005-04-28 12:45:00,53.46,53.46,53.33,53.34,13520.82206598161,32.8312,32.8312,32.7514,32.7575,13520.8221
2005-04-28 12:50:00,53.34,53.38,53.34,53.38,18496.484586262843,32.7575,32.7821,32.7575,32.7821,18496.4846
2005-04-28 12:55:00,53.37,53.37,53.35,53.37,7030.8274743104375,32.776,32.776,32.7637,32.776,7030.8275
2005-04-28 13:00:00,53.37,53.44,53.36,53.42,24661.97944835046,32.776,32.819,32.7698,32.8067,24661.9794
2005-04-28 13:05:00,53.41,53.48,53.41,53.46,31260.140616549485,32.8005,32.8435,32.8005,32.8312,31260.1406
2005-04-28 13:10:00,53.47,53.47,53.45,53.46,17198.48566792861,32.8374,32.8374,32.8251,32.8312,17198.4857
2005-04-28 13:15:00,53.46,53.46,53.33,53.34,8977.82585181179,32.8312,32.8312,32.7514,32.7575,8977.8259
2005-04-28 13:20:00,53.34,53.49,53.34,53.45,14386.154678204435,32.7575,32.8497,32.7575,32.8251,14386.1547
2005-04-28 13:25:00,53.42,53.42,53.35,53.37,11681.990265008111,32.8067,32.8067,32.7637,32.776,11681.9903
2005-04-28 13:30:00,53.36,53.37,53.3,53.33,18388.31800973499,32.7698,32.776,32.733,32.7514,18388.318
2005-04-28 13:35:00,53.33,53.33,53.22,53.26,6598.161168199026,32.7514,32.7514,32.6838,32.7084,6598.1612
2005-04-28 13:40:00,53.26,53.38,53.26,53.33,16873.98593834505,32.7084,32.7821,32.7084,32.7514,16873.9859
2005-04-28 13:45:00,53.33,53.33,53.25,53.28,31151.974040021632,32.7514,32.7514,32.7023,32.7207,31151.974
2005-04-28 13:50:00,53.28,53.33,53.24,53.26,14710.654407787992,32.7207,32.7514,32.6961,32.7084,14710.6544
2005-04-28 13:55:00,53.27,53.33,53.24,53.25,18388.31800973499,32.7146,32.7514,32.6961,32.7023,18388.318
2005-04-28 14:00:00,53.28,53.35,53.26,53.33,24770.14602487831,32.7207,32.7637,32.7084,32.7514,24770.146
2005-04-28 14:05:00,53.33,53.34,53.27,53.27,22390.48134126555,32.7514,32.7575,32.7146,32.7146,22390.4813
2005-04-28 14:10:00,53.26,53.44,53.26,53.32,33856.13845321796,32.7084,32.819,32.7084,32.7453,33856.1385
2005-04-28 14:15:00,53.33,53.41,53.33,53.41,20335.316387236344,32.7514,32.8005,32.7514,32.8005,20335.3164
2005-04-28 14:20:00,53.37,53.38,53.28,53.29,60032.44997295836,32.776,32.7821,32.7207,32.7268,60032.45
2005-04-28 14:25:00,53.3,53.3,53.17,53.19,33639.80530016225,32.733,32.733,32.6531,32.6654,33639.8053
2005-04-28 14:30:00,53.18,53.2,53.16,53.17,18388.31800973499,32.6593,32.6716,32.647,32.6531,18388.318
2005-04-28 14:35:00,53.16,53.18,53.13,53.14,18171.98485667929,32.647,32.6593,32.6286,32.6347,18171.9849
2005-04-28 14:40:00,53.14,53.26,53.14,53.26,11357.490535424551,32.6347,32.7084,32.6347,32.7084,11357.4905
2005-04-28 14:45:00,53.27,53.27,53.14,53.15,19686.316928069227,32.7146,32.7146,32.6347,32.6409,19686.3169
2005-04-28 14:50:00,53.14,53.14,53.08,53.13,20118.98323418064,32.6347,32.6347,32.5979,32.6286,20118.9832
2005-04-28 14:55:00,53.15,53.31,53.15,53.28,11681.990265008111,32.6409,32.7391,32.6409,32.7207,11681.9903
2005-04-28 15:00:00,53.29,53.29,53.2,53.22,37533.80205516495,32.7268,32.7268,32.6716,32.6838,37533.8021
2005-04-28 15:05:00,53.22,53.24,53.17,53.22,13737.155219037317,32.6838,32.6961,32.6531,32.6838,13737.1552
2005-04-28 15:10:00,53.21,53.23,53.17,53.17,30719.30773391022,32.6777,32.69,32.6531,32.6531,30719.3077
2005-04-28 15:15:00,53.17,53.22,53.14,53.22,13520.82206598161,32.6531,32.6838,32.6347,32.6838,13520.8221
2005-04-28 15:20:00,53.22,53.31,53.22,53.31,14818.820984315846,32.6838,32.7391,32.6838,32.7391,14818.821
2005-04-28 15:25:00,53.31,53.31,53.14,53.14,13520.82206598161,32.7391,32.7391,32.6347,32.6347,13520.8221
2005-04-28 15:30:00,53.13,53.16,53.11,53.12,26392.644672796105,32.6286,32.647,32.6163,32.6224,26392.6447
2005-04-28 15:35:00,53.16,53.17,53.1,53.17,41427.79881016766,32.647,32.6531,32.6102,32.6531,41427.7988
2005-04-28 15:40:00,53.16,53.2,53.16,53.18,45213.62898864251,32.647,32.6716,32.647,32.6593,45213.629
2005-04-28 15:45:00,53.18,53.18,53.12,53.14,30178.47485127096,32.6593,32.6593,32.6224,32.6347,30178.4749
2005-04-28 15:50:00,53.14,53.2,53.14,53.16,52785.28934559221,32.6347,32.6716,32.6347,32.647,52785.2893
2005-04-28 15:55:00,53.17,53.17,53.09,53.16,99621.41698215251,32.6531,32.6531,32.604,32.647,99621.417
2005-04-29 09:30:00,53.9,53.99,53.71,53.97,22823.14764737696,33.1015,33.1567,32.9848,33.1444,22823.1476
2005-04-29 09:35:00,53.97,54.05,53.78,54.02,23472.14710654408,33.1444,33.1936,33.0278,33.1751,23472.1471
2005-04-29 09:40:00,54.01,54.13,53.8,54.04,25094.64575446187,33.169,33.2427,33.04,33.1874,25094.6458
2005-04-29 09:45:00,54.05,54.31,54.05,54.07,21849.648458626285,33.1936,33.3532,33.1936,33.2059,21849.6485
2005-04-29 09:50:00,54.08,54.27,54.04,54.15,18712.81773931855,33.212,33.3287,33.1874,33.255,18712.8177
2005-04-29 09:55:00,54.14,54.16,53.91,54.15,40346.13304488913,33.2488,33.2611,33.1076,33.255,40346.133
2005-04-29 10:00:00,54.14,54.18,54.03,54.03,34505.13791238507,33.2488,33.2734,33.1813,33.1813,34505.1379
2005-04-29 10:05:00,54.0,54.05,53.97,53.97,36235.80313683072,33.1629,33.1936,33.1444,33.1444,36235.8031
2005-04-29 10:10:00,53.96,54.0,53.79,53.81,36452.13628988642,33.1383,33.1629,33.0339,33.0462,36452.1363
2005-04-29 10:15:00,53.81,53.9,53.76,53.9,51270.95727420227,33.0462,33.1015,33.0155,33.1015,51270.9573
2005-04-29 10:20:00,53.9,53.94,53.83,53.84,14818.820984315846,33.1015,33.126,33.0585,33.0646,14818.821
2005-04-29 10:25:00,53.81,53.83,53.62,53.7,21741.48188209843,33.0462,33.0585,32.9295,32.9786,21741.4819
2005-04-29 10:30:00,53.71,53.82,53.71,53.73,32125.47322877231,32.9848,33.0523,32.9848,32.9971,32125.4732
2005-04-29 10:35:00,53.71,53.85,53.64,53.8,25527.312060573284,32.9848,33.0707,32.9418,33.04,25527.3121
2005-04-29 10:40:00,53.79,53.87,53.78,53.85,13196.322336398052,33.0339,33.083,33.0278,33.0707,13196.3223
2005-04-29 10:45:00,53.83,53.84,53.71,53.74,19253.65062195781,33.0585,33.0646,32.9848,33.0032,19253.6506
2005-04-29 10:50:00,53.77,53.94,53.77,53.84,24986.47917793402,33.0216,33.126,33.0216,33.0646,24986.4792
2005-04-29 10:55:00,53.84,53.85,53.71,53.83,37425.6354786371,33.0646,33.0707,32.9848,33.0585,37425.6355
2005-04-29 11:00:00,53.84,54.04,53.84,53.88,28015.14332071389,33.0646,33.1874,33.0646,33.0892,28015.1433
2005-04-29 11:05:00,53.84,54.18,53.84,54.14,30178.47485127096,33.0646,33.2734,33.0646,33.2488,30178.4749
2005-04-29 11:10:00,54.13,54.13,53.9,53.9,14926.9875608437,33.2427,33.2427,33.1015,33.1015,14926.9876
2005-04-29 11:15:00,53.92,54.04,53.9,53.99,29204.97566252028,33.1137,33.1874,33.1015,33.1567,29204.9757
2005-04-29 11:20:00,54.01,54.01,53.86,53.87,17414.818820984314,33.169,33.169,33.0769,33.083,17414.8188
2005-04-29 11:25:00,53.85,54.02,53.83,53.99,12114.656571119524,33.0707,33.1751,33.0585,33.1567,12114.6566
2005-04-29 11:30:00,53.98,53.99,53.81,53.86,12763.656030286642,33.1506,33.1567,33.0462,33.0769,12763.656
2005-04-29 11:35:00,53.86,53.93,53.83,53.87,17739.318550567874,33.0769,33.1199,33.0585,33.083,17739.3186
2005-04-29 11:40:00,53.88,53.88,53.73,53.74,5840.995132504056,33.0892,33.0892,32.9971,33.0032,5840.9951
2005-04-29 11:45:00,53.74,53.81,53.72,53.8,12330.98972417523,33.0032,33.0462,32.9909,33.04,12330.9897
2005-04-29 11:50:00,53.8,53.95,53.78,53.83,20227.14981070849,33.04,33.1322,33.0278,33.0585,20227.1498
2005-04-29 11:55:00,53.82,53.94,53.82,53.82,10167.658193618172,33.0523,33.126,33.0523,33.0523,10167.6582
2005-04-29 12:00:00,53.82,53.85,53.79,53.85,14710.654407787992,33.0523,33.0707,33.0339,33.0707,14710.6544
2005-04-29 12:05:00,53.83,53.84,53.79,53.79,14494.321254732287,33.0585,33.0646,33.0339,33.0339,14494.3213
2005-04-29 12:10:00,53.78,53.86,53.78,53.84,11681.990265008111,33.0278,33.0769,33.0278,33.0646,11681.9903
2005-04-29 12:15:00,53.84,53.84,53.75,53.75,10383.991346673878,33.0646,33.0646,33.0093,33.0093,10383.9913
2005-04-29 12:20:00,53.75,53.77,53.75,53.77,9843.158464034614,33.0093,33.0216,33.0093,33.0216,9843.1585
2005-04-29 12:25:00,53.76,53.77,53.72,53.76,11573.82368848026,33.0155,33.0216,32.9909,33.0155,11573.8237
2005-04-29 12:30:00,53.77,53.79,53.69,53.71,11032.990805840996,33.0216,33.0339,32.9725,32.9848,11032.9908
2005-04-29 12:35:00,53.74,53.83,53.72,53.79,10492.15792320173,33.0032,33.0585,32.9909,33.0339,10492.1579
2005-04-29 12:40:00,53.8,53.94,53.79,53.9,18171.98485667929,33.04,33.126,33.0339,33.1015,18171.9849
2005-04-29 12:45:00,53.88,53.88,53.78,53.79,4759.329367225527,33.0892,33.0892,33.0278,33.0339,4759.3294
2005-04-29 12:50:00,53.78,53.84,53.77,53.79,11249.3239588967,33.0278,33.0646,33.0216,33.0339,11249.324
2005-04-29 12:55:00,53.81,53.91,53.76,53.76,18063.81828015144,33.0462,33.1076,33.0155,33.0155,18063.8183
2005-04-29 13:00:00,53.76,53.89,53.75,53.77,18496.484586262843,33.0155,33.0953,33.0093,33.0216,18496.4846
2005-04-29 13:05:00,53.77,53.85,53.77,53.81,28015.14332071389,33.0216,33.0707,33.0216,33.0462,28015.1433
2005-04-29 13:10:00,53.8,54.03,53.79,54.02,15251.487290427258,33.04,33.1813,33.0339,33.1751,15251.4873
2005-04-29 13:15:00,54.02,54.18,53.99,54.18,20443.4829637642,33.1751,33.2734,33.1567,33.2734,20443.483
2005-04-29 13:20:00,54.22,54.22,54.03,54.03,15143.320713899404,33.298,33.298,33.1813,33.1813,15143.3207
2005-04-29 13:25:00,54.04,54.04,53.94,53.95,12330.98972417523,33.1874,33.1874,33.126,33.1322,12330.9897
2005-04-29 13:30:00,54.01,54.01,53.93,53.96,4002.163331530557,33.169,33.169,33.1199,33.1383,4002.1633
2005-04-29 13:35:00,53.94,53.95,53.85,53.88,15467.820443482964,33.126,33.1322,33.0707,33.0892,15467.8204
2005-04-29 13:40:00,53.88,53.97,53.88,53.9,14926.9875608437,33.0892,33.1444,33.0892,33.1015,14926.9876
2005-04-29 13:45:00,53.91,53.95,53.88,53.92,11898.323418063816,33.1076,33.1322,33.0892,33.1137,11898.3234
2005-04-29 13:50:00,53.94,53.94,53.86,53.94,16765.819361817197,33.126,33.126,33.0769,33.126,16765.8194
2005-04-29 13:55:00,53.94,54.08,53.94,54.07,4542.9962141698215,33.126,33.212,33.126,33.2059,4542.9962
2005-04-29 14:00:00,54.05,54.12,54.05,54.12,8653.32612222823,33.1936,33.2366,33.1936,33.2366,8653.3261
2005-04-29 14:05:00,54.12,54.12,53.94,54.01,12222.823147647376,33.2366,33.2366,33.126,33.169,12222.8231
2005-04-29 14:10:00,54.02,54.06,54.0,54.05,16333.153055705789,33.1751,33.1997,33.1629,33.1936,16333.1531
2005-04-29 14:15:00,54.04,54.05,53.92,53.94,25094.64575446187,33.1874,33.1936,33.1137,33.126,25094.6458
2005-04-29 14:20:00,53.92,54.14,53.92,54.14,13845.32179556517,33.1137,33.2488,33.1137,33.2488,13845.3218
2005-04-29 14:25:00,54.24,54.24,54.06,54.14,21092.48242293132,33.3103,33.3103,33.1997,33.2488,21092.4824
2005-04-29 14:30:00,54.17,54.42,54.17,54.42,23904.813412655487,33.2673,33.4208,33.2673,33.4208,23904.8134
2005-04-29 14:35:00,54.42,54.55,54.41,54.53,28880.475932936723,33.4208,33.5006,33.4147,33.4884,28880.4759
2005-04-29 14:40:00,54.51,54.51,54.43,54.47,22174.14818820984,33.4761,33.4761,33.4269,33.4515,22174.1482
2005-04-29 14:45:00,54.48,54.54,54.48,54.51,24229.313142239047,33.4576,33.4945,33.4576,33.4761,24229.3131
2005-04-29 14:50:00,54.51,54.51,54.42,54.45,17522.98539751217,33.4761,33.4761,33.4208,33.4392,17522.9854
2005-04-29 14:55:00,54.46,54.48,54.3,54.31,8761.492698756085,33.4454,33.4576,33.3471,33.3532,8761.4927
2005-04-29 15:00:00,54.3,54.35,54.26,54.26,20443.4829637642,33.3471,33.3778,33.3225,33.3225,20443.483
2005-04-29 15:05:00,54.27,54.38,54.24,54.36,19902.65008112493,33.3287,33.3962,33.3103,33.384,19902.6501
2005-04-29 15:10:00,54.36,54.4,54.27,54.29,13845.32179556517,33.384,33.4085,33.3287,33.341,13845.3218
2005-04-29 15:15:00,54.29,54.43,54.29,54.38,22390.48134126555,33.341,33.4269,33.341,33.3962,22390.4813
2005-04-29 15:20:00,54.39,54.39,54.26,54.33,15467.820443482964,33.4024,33.4024,33.3225,33.3655,15467.8204
2005-04-29 15:25:00,54.34,54.45,54.34,54.36,13412.655489453758,33.3717,33.4392,33.3717,33.384,13412.6555
2005-04-29 15:30:00,54.36,54.37,54.18,54.18,32233.63980530016,33.384,33.3901,33.2734,33.2734,32233.6398
2005-04-29 15:35:00,54.21,54.23,54.19,54.22,23904.813412655487,33.2918,33.3041,33.2795,33.298,23904.8134
2005-04-29 15:40:00,54.22,54.31,54.22,54.31,29204.97566252028,33.298,33.3532,33.298,33.3532,29204.9757
2005-04-29 15:45:00,54.3,54.32,54.24,54.3,22282.314764737694,33.3471,33.3594,33.3103,33.3471,22282.3148
2005-04-29 15:50:00,54.3,54.34,54.29,54.29,20767.98269334776,33.3471,33.3717,33.341,33.341,20767.9827
2005-04-29 15:55:00,54.29,54.31,54.26,54.29,27906.97674418605,33.341,33.3532,33.3225,33.341,27906.9767
2005-05-02 09:30:00,54.39,54.39,54.18,54.24,22174.14818820984,33.4024,33.4024,33.2734,33.3103,22174.1482
2005-05-02 09:35:00,54.24,54.67,54.21,54.65,15035.154137371552,33.3103,33.5743,33.2918,33.562,15035.1541
2005-05-02 09:40:00,54.65,54.82,54.6,54.75,28664.14277988101,33.562,33.6664,33.5313,33.6235,28664.1428
2005-05-02 09:45:00,54.73,54.73,54.64,54.72,23472.14710654408,33.6112,33.6112,33.5559,33.605,23472.1471
2005-05-02 09:50:00,54.72,54.75,54.69,54.74,20659.8161168199,33.605,33.6235,33.5866,33.6173,20659.8161
2005-05-02 09:55:00,54.74,54.86,54.73,54.86,13412.655489453758,33.6173,33.691,33.6112,33.691,13412.6555
2005-05-02 10:00:00,54.89,55.04,54.88,55.02,17306.65224445646,33.7094,33.8016,33.7033,33.7893,17306.6522
2005-05-02 10:05:00,55.02,55.2,55.01,55.1,43374.797187669006,33.7893,33.8998,33.7831,33.8384,43374.7972
2005-05-02 10:10:00,55.13,55.32,55.06,55.07,32449.972958355866,33.8568,33.9735,33.8138,33.82,32449.973
2005-05-02 10:15:00,55.1,55.19,55.02,55.18,57544.61871281774,33.8384,33.8937,33.7893,33.8875,57544.6187
2005-05-02 10:20:00,55.18,55.27,55.16,55.24,20010.816657652784,33.8875,33.9428,33.8753,33.9244,20010.8167
2005-05-02 10:25:00,55.22,55.22,55.07,55.07,15684.153596538668,33.9121,33.9121,33.82,33.82,15684.1536
2005-05-02 10:30:00,55.08,55.12,55.06,55.07,19469.98377501352,33.8261,33.8507,33.8138,33.82,19469.9838
2005-05-02 10:35:00,55.07,55.1,55.05,55.07,29204.97566252028,33.82,33.8384,33.8077,33.82,29204.9757
2005-05-02 10:40:00,55.08,55.11,55.04,55.1,19578.15035154137,33.8261,33.8445,33.8016,33.8384,19578.1504
2005-05-02 10:45:00,55.1,55.15,55.06,55.09,13520.82206598161,33.8384,33.8691,33.8138,33.8323,13520.8221
2005-05-02 10:50:00,55.08,55.08,54.96,54.97,15900.486749594374,33.8261,33.8261,33.7524,33.7586,15900.4867
2005-05-02 10:55:00,54.97,54.98,54.88,54.91,30178.47485127096,33.7586,33.7647,33.7033,33.7217,30178.4749
2005-05-02 11:00:00,54.91,54.94,54.9,54.9,8761.492698756085,33.7217,33.7401,33.7156,33.7156,8761.4927
2005-05-02 11:05:00,54.9,54.95,54.87,54.89,15467.820443482964,33.7156,33.7463,33.6972,33.7094,15467.8204
2005-05-02 11:10:00,54.9,54.94,54.9,54.94,22065.98161168199,33.7156,33.7401,33.7156,33.7401,22065.9816
2005-05-02 11:15:00,54.92,54.92,54.76,54.77,14926.9875608437,33.7279,33.7279,33.6296,33.6357,14926.9876
2005-05-02 11:20:00,54.76,54.84,54.76,54.8,9843.158464034614,33.6296,33.6787,33.6296,33.6542,9843.1585
2005-05-02 11:25:00,54.84,54.84,54.72,54.72,3893.996755002704,33.6787,33.6787,33.605,33.605,3893.9968
2005-05-02 11:30:00,54.73,54.74,54.67,54.73,9194.159004867495,33.6112,33.6173,33.5743,33.6112,9194.159
2005-05-02 11:35:00,54.72,54.76,54.72,54.73,10492.15792320173,33.605,33.6296,33.605,33.6112,10492.1579
2005-05-02 11:40:00,54.72,54.77,54.66,54.75,11357.490535424551,33.605,33.6357,33.5682,33.6235,11357.4905
2005-05-02 11:45:00,54.74,54.77,54.69,54.73,4759.329367225527,33.6173,33.6357,33.5866,33.6112,4759.3294
2005-05-02 11:50:00,54.72,54.75,54.69,54.75,13412.655489453758,33.605,33.6235,33.5866,33.6235,13412.6555
2005-05-02 11:55:00,54.76,54.85,54.76,54.84,6814.494321254732,33.6296,33.6849,33.6296,33.6787,6814.4943
2005-05-02 12:00:00,54.84,54.84,54.75,54.75,19253.65062195781,33.6787,33.6787,33.6235,33.6235,19253.6506
2005-05-02 12:05:00,54.74,54.74,54.71,54.73,4651.162790697675,33.6173,33.6173,33.5989,33.6112,4651.1628
2005-05-02 12:10:00,54.73,54.8,54.73,54.8,17090.319091400757,33.6112,33.6542,33.6112,33.6542,17090.3191
2005-05-02 12:15:00,54.8,54.81,54.78,54.8,11249.3239588967,33.6542,33.6603,33.6419,33.6542,11249.324
2005-05-02 12:20:00,54.8,54.82,54.78,54.78,4002.163331530557,33.6542,33.6664,33.6419,33.6419,4002.1633
2005-05-02 12:25:00,54.78,54.9,54.78,54.81,16008.653326122228,33.6419,33.7156,33.6419,33.6603,16008.6533
2005-05-02 12:30:00,54.79,54.91,54.79,54.8,13196.322336398052,33.648,33.7217,33.648,33.6542,13196.3223
2005-05-02 12:35:00,54.8,54.8,54.78,54.8,8436.992969172525,33.6542,33.6542,33.6419,33.6542,8436.993
2005-05-02 12:40:00,54.81,54.81,54.79,54.79,4110.32990805841,33.6603,33.6603,33.648,33.648,4110.3299
2005-05-02 12:45:00,54.79,54.8,54.78,54.8,11790.156841535963,33.648,33.6542,33.6419,33.6542,11790.1568
2005-05-02 12:50:00,54.81,54.85,54.8,54.81,8112.493239588966,33.6603,33.6849,33.6542,33.6603,8112.4932
2005-05-02 12:55:00,54.81,54.84,54.8,54.81,6273.661438615468,33.6603,33.6787,33.6542,33.6603,6273.6614
2005-05-02 13:00:00,54.81,54.83,54.81,54.82,8328.826392644673,33.6603,33.6726,33.6603,33.6664,8328.8264
2005-05-02 13:05:00,54.81,54.81,54.79,54.81,5408.328826392644,33.6603,33.6603,33.648,33.6603,5408.3288
2005-05-02 13:10:00,54.81,54.83,54.8,54.82,8869.659275283937,33.6603,33.6726,33.6542,33.6664,8869.6593
2005-05-02 13:15:00,54.81,54.82,54.8,54.82,27906.97674418605,33.6603,33.6664,33.6542,33.6664,27906.9767
2005-05-02 13:20:00,54.82,54.83,54.81,54.82,3785.830178474851,33.6664,33.6726,33.6603,33.6664,3785.8302
2005-05-02 13:25:00,54.82,54.82,54.79,54.8,5840.995132504056,33.6664,33.6664,33.648,33.6542,5840.9951
2005-05-02 13:30:00,54.8,54.82,54.78,54.81,10816.657652785289,33.6542,33.6664,33.6419,33.6603,10816.6577
2005-05-02 13:35:00,54.81,54.81,54.78,54.81,11357.490535424551,33.6603,33.6603,33.6419,33.6603,11357.4905
2005-05-02 13:40:00,54.81,54.81,54.78,54.79,12979.989183342346,33.6603,33.6603,33.6419,33.648,12979.9892
2005-05-02 13:45:00,54.79,54.83,54.78,54.82,11898.323418063816,33.648,33.6726,33.6419,33.6664,11898.3234
2005-05-02 13:50:00,54.81,54.84,54.81,54.84,3569.4970254191453,33.6603,33.6787,33.6603,33.6787,3569.497
2005-05-02 13:55:00,54.83,54.88,54.8,54.85,4759.329367225527,33.6726,33.7033,33.6542,33.6849,4759.3294
2005-05-02 14:00:00,54.85,54.86,54.76,54.77,11032.990805840996,33.6849,33.691,33.6296,33.6357,11032.9908
2005-05-02 14:05:00,54.75,54.76,54.71,54.72,16441.31963223364,33.6235,33.6296,33.5989,33.605,16441.3196
2005-05-02 14:10:00,54.72,54.8,54.72,54.79,16224.986479177933,33.605,33.6542,33.605,33.648,16224.9865
2005-05-02 14:15:00,54.79,54.8,54.74,54.77,20767.98269334776,33.648,33.6542,33.6173,33.6357,20767.9827
2005-05-02 14:20:00,54.75,54.77,54.69,54.77,10600.324499729582,33.6235,33.6357,33.5866,33.6357,10600.3245
2005-05-02 14:25:00,54.77,54.83,54.76,54.76,8220.65981611682,33.6357,33.6726,33.6296,33.6296,8220.6598
2005-05-02 14:30:00,54.75,54.8,54.75,54.77,11681.990265008111,33.6235,33.6542,33.6235,33.6357,11681.9903
2005-05-02 14:35:00,54.76,54.94,54.75,54.92,10600.324499729582,33.6296,33.7401,33.6235,33.7279,10600.3245
2005-05-02 14:40:00,54.92,54.92,54.8,54.84,12871.822606814494,33.7279,33.7279,33.6542,33.6787,12871.8226
2005-05-02 14:45:00,54.85,54.88,54.82,54.87,10492.15792320173,33.6849,33.7033,33.6664,33.6972,10492.1579
2005-05-02 14:50:00,54.85,54.86,54.8,54.8,8004.326663061114,33.6849,33.691,33.6542,33.6542,8004.3267
2005-05-02 14:55:00,54.8,54.91,54.8,54.89,10924.824229313142,33.6542,33.7217,33.6542,33.7094,10924.8242
2005-05-02 15:00:00,54.89,54.89,54.85,54.85,9410.4921579232,33.7094,33.7094,33.6849,33.6849,9410.4922
2005-05-02 15:05:00,54.85,54.89,54.85,54.89,9085.992428339645,33.6849,33.7094,33.6849,33.7094,9085.9924
2005-05-02 15:10:00,54.9,54.92,54.86,54.92,16224.986479177933,33.7156,33.7279,33.691,33.7279,16224.9865
2005-05-02 15:15:00,54.92,54.92,54.79,54.85,11465.657111952409,33.7279,33.7279,33.648,33.6849,11465.6571
2005-05-02 15:20:00,54.85,54.94,54.84,54.91,10059.491617090318,33.6849,33.7401,33.6787,33.7217,10059.4916
2005-05-02 15:25:00,54.9,54.98,54.84,54.97,17522.98539751217,33.7156,33.7647,33.6787,33.7586,17522.9854
2005-05-02 15:30:00,54.97,54.97,54.82,54.83,25635.478637101136,33.7586,33.7586,33.6664,33.6726,25635.4786
2005-05-02 15:35:00,54.83,54.86,54.82,54.86,20551.64954029205,33.6726,33.691,33.6664,33.691,20551.6495
2005-05-02 15:40:00,54.87,54.94,54.86,54.93,11032.990805840996,33.6972,33.7401,33.691,33.734,11032.9908
2005-05-02 15:45:00,54.94,55.05,54.94,55.04,12114.656571119524,33.7401,33.8077,33.7401,33.8016,12114.6566
2005-05-02 15:50:00,55.04,55.04,54.96,54.97,18496.484586262843,33.8016,33.8016,33.7524,33.7586,18496.4846
2005-05-02 15:55:00,54.97,55.0,54.95,55.0,17198.48566792861,33.7586,33.777,33.7463,33.777,17198.4857
2005-05-03 09:30:00,54.59,54.83,54.59,54.83,29529.47539210384,33.5252,33.6726,33.5252,33.6726,29529.4754
2005-05-03 09:35:00,54.83,55.06,54.83,55.06,5840.995132504056,33.6726,33.8138,33.6726,33.8138,5840.9951
2005-05-03 09:40:00,55.08,55.38,55.08,55.29,18280.15143320714,33.8261,34.0104,33.8261,33.9551,18280.1514
2005-05-03 09:45:00,55.29,55.32,55.21,55.29,7463.49378042185,33.9551,33.9735,33.906,33.9551,7463.4938
2005-05-03 09:50:00,55.29,55.29,55.11,55.24,30719.30773391022,33.9551,33.9551,33.8445,33.9244,30719.3077
2005-05-03 09:55:00,55.24,55.36,55.24,55.33,14494.321254732287,33.9244,33.9981,33.9244,33.9797,14494.3213
2005-05-03 10:00:00,55.33,55.34,55.25,55.25,17414.818820984314,33.9797,33.9858,33.9305,33.9305,17414.8188
2005-05-03 10:05:00,55.25,55.25,55.12,55.17,13520.82206598161,33.9305,33.9305,33.8507,33.8814,13520.8221
2005-05-03 10:10:00,55.16,55.17,55.04,55.15,47052.46078961601,33.8753,33.8814,33.8016,33.8691,47052.4608
2005-05-03 10:15:00,55.15,55.16,55.01,55.01,7030.8274743104375,33.8691,33.8753,33.7831,33.7831,7030.8275
2005-05-03 10:20:00,55.04,55.06,54.88,54.92,29529.47539210384,33.8016,33.8138,33.7033,33.7279,29529.4754
2005-05-03 10:25:00,54.92,55.05,54.92,55.05,46727.961060032445,33.7279,33.8077,33.7279,33.8077,46727.9611
2005-05-03 10:30:00,55.04,55.12,55.03,55.11,36127.63656030287,33.8016,33.8507,33.7954,33.8445,36127.6366
2005-05-03 10:35:00,55.15,55.15,55.03,55.03,2704.164413196322,33.8691,33.8691,33.7954,33.7954,2704.1644
2005-05-03 10:40:00,55.03,55.04,54.86,55.01,14494.321254732287,33.7954,33.8016,33.691,33.7831,14494.3213
2005-05-03 10:45:00,55.03,55.07,55.03,55.07,5300.162249864791,33.7954,33.82,33.7954,33.82,5300.1622
2005-05-03 10:50:00,55.04,55.04,54.92,54.93,3461.3304488912927,33.8016,33.8016,33.7279,33.734,3461.3304
2005-05-03 10:55:00,54.94,54.98,54.9,54.96,6706.327744726879,33.7401,33.7647,33.7156,33.7524,6706.3277
2005-05-03 11:00:00,54.97,54.97,54.93,54.94,2271.4981070849108,33.7586,33.7586,33.734,33.7401,2271.4981
2005-05-03 11:05:00,54.94,54.94,54.9,54.93,3353.16387236344,33.7401,33.7401,33.7156,33.734,3353.1639
2005-05-03 11:10:00,54.93,55.01,54.93,55.0,33207.13899405084,33.734,33.7831,33.734,33.777,33207.139
2005-05-03 11:15:00,55.0,55.05,55.0,55.02,4975.662520281233,33.777,33.8077,33.777,33.7893,4975.6625
2005-05-03 11:20:00,55.04,55.1,55.04,55.1,5949.161709031909,33.8016,33.8384,33.8016,33.8384,5949.1617
2005-05-03 11:25:00,55.11,55.14,55.03,55.13,8004.326663061114,33.8445,33.863,33.7954,33.8568,8004.3267
2005-05-03 11:30:00,55.13,55.13,55.01,55.08,9085.992428339645,33.8568,33.8568,33.7831,33.8261,9085.9924
2005-05-03 11:35:00,55.04,55.09,55.03,55.03,6381.828015143321,33.8016,33.8323,33.7954,33.7954,6381.828
2005-05-03 11:40:00,55.04,55.08,55.0,55.01,6381.828015143321,33.8016,33.8261,33.777,33.7831,6381.828
2005-05-03 11:45:00,55.02,55.07,55.01,55.05,4867.49594375338,33.7893,33.82,33.7831,33.8077,4867.4959
2005-05-03 11:50:00,55.05,55.08,55.03,55.05,5083.829096809086,33.8077,33.8261,33.7954,33.8077,5083.8291
2005-05-03 11:55:00,55.05,55.05,55.04,55.04,2595.997836668469,33.8077,33.8077,33.8016,33.8016,2595.9978
2005-05-03 12:00:00,55.04,55.04,55.01,55.02,4434.8296376419685,33.8016,33.8016,33.7831,33.7893,4434.8296
2005-05-03 12:05:00,55.02,55.04,55.01,55.01,5949.161709031909,33.7893,33.8016,33.7831,33.7831,5949.1617
2005-05-03 12:10:00,55.01,55.06,55.01,55.03,4434.8296376419685,33.7831,33.8138,33.7831,33.7954,4434.8296
2005-05-03 12:15:00,55.0,55.01,54.98,55.01,4218.496484586262,33.777,33.7831,33.7647,33.7831,4218.4965
2005-05-03 12:20:00,54.99,55.0,54.98,54.99,3893.996755002704,33.7709,33.777,33.7647,33.7709,3893.9968
2005-05-03 12:25:00,54.99,55.01,54.96,54.96,5840.995132504056,33.7709,33.7831,33.7524,33.7524,5840.9951
2005-05-03 12:30:00,55.0,55.01,54.91,54.91,13953.488372093025,33.777,33.7831,33.7217,33.7217,13953.4884
2005-05-03 12:35:00,54.92,54.92,54.87,54.87,5408.328826392644,33.7279,33.7279,33.6972,33.6972,5408.3288
2005-05-03 12:40:00,54.86,54.93,54.86,54.92,8004.326663061114,33.691,33.734,33.691,33.7279,8004.3267
2005-05-03 12:45:00,54.93,54.96,54.92,54.95,7247.160627366144,33.734,33.7524,33.7279,33.7463,7247.1606
2005-05-03 12:50:00,54.96,54.97,54.92,54.92,8112.493239588966,33.7524,33.7586,33.7279,33.7279,8112.4932
2005-05-03 12:55:00,54.93,54.99,54.93,54.99,4542.9962141698215,33.734,33.7709,33.734,33.7709,4542.9962
2005-05-03 13:00:00,55.0,55.0,54.94,54.95,34937.80421849649,33.777,33.777,33.7401,33.7463,34937.8042
2005-05-03 13:05:00,54.96,55.0,54.95,55.0,9194.159004867495,33.7524,33.777,33.7463,33.777,9194.159
2005-05-03 13:10:00,55.01,55.02,54.99,55.01,4651.162790697675,33.7831,33.7893,33.7709,33.7831,4651.1628
2005-05-03 13:15:00,55.02,55.04,55.02,55.03,5732.828555976204,33.7893,33.8016,33.7893,33.7954,5732.8286
2005-05-03 13:20:00,55.01,55.01,54.98,54.99,4759.329367225527,33.7831,33.7831,33.7647,33.7709,4759.3294
2005-05-03 13:25:00,54.99,55.04,54.99,55.03,5949.161709031909,33.7709,33.8016,33.7709,33.7954,5949.1617
2005-05-03 13:30:00,55.03,55.03,55.0,55.02,3244.9972958355866,33.7954,33.7954,33.777,33.7893,3244.9973
2005-05-03 13:35:00,55.01,55.02,54.96,54.96,2704.164413196322,33.7831,33.7893,33.7524,33.7524,2704.1644
2005-05-03 13:40:00,54.96,54.96,54.9,54.95,7463.49378042185,33.7524,33.7524,33.7156,33.7463,7463.4938
2005-05-03 13:45:00,54.94,54.95,54.92,54.94,5840.995132504056,33.7401,33.7463,33.7279,33.7401,5840.9951
2005-05-03 13:50:00,54.93,54.94,54.91,54.94,11032.990805840996,33.734,33.7401,33.7217,33.7401,11032.9908
2005-05-03 13:55:00,54.94,55.02,54.94,55.02,5732.828555976204,33.7401,33.7893,33.7401,33.7893,5732.8286
2005-05-03 14:00:00,55.02,55.02,55.0,55.0,1081.6657652785289,33.7893,33.7893,33.777,33.777,1081.6658
2005-05-03 14:05:00,54.99,55.02,54.98,55.02,4326.663061114115,33.7709,33.7893,33.7647,33.7893,4326.6631
2005-05-03 14:10:00,55.03,55.1,55.02,55.1,6922.660897782585,33.7954,33.8384,33.7893,33.8384,6922.6609
2005-05-03 14:15:00,55.1,55.14,54.82,54.82,12006.489994591671,33.8384,33.863,33.6664,33.6664,12006.49
2005-05-03 14:20:00,54.88,54.94,54.79,54.94,12979.989183342346,33.7033,33.7401,33.648,33.7401,12979.9892
2005-05-03 14:25:00,54.97,55.05,54.86,54.96,13737.155219037317,33.7586,33.8077,33.691,33.7524,13737.1552
2005-05-03 14:30:00,54.93,55.26,54.92,55.26,32017.306652244457,33.734,33.9367,33.7279,33.9367,32017.3067
2005-05-03 14:35:00,55.25,55.31,55.17,55.2,31692.806922660897,33.9305,33.9674,33.8814,33.8998,31692.8069
2005-05-03 14:40:00,55.19,55.25,55.14,55.2,17847.485127095726,33.8937,33.9305,33.863,33.8998,17847.4851
2005-05-03 14:45:00,55.21,55.36,55.08,55.15,17847.485127095726,33.906,33.9981,33.8261,33.8691,17847.4851
2005-05-03 14:50:00,55.16,55.22,55.13,55.21,25635.478637101136,33.8753,33.9121,33.8568,33.906,25635.4786
2005-05-03 14:55:00,55.25,55.31,55.15,55.15,18604.6511627907,33.9305,33.9674,33.8691,33.8691,18604.6512
2005-05-03 15:00:00,55.18,55.19,54.98,55.01,11141.157382368849,33.8875,33.8937,33.7647,33.7831,11141.1574
2005-05-03 15:05:00,55.0,55.0,54.77,54.82,31260.140616549485,33.777,33.777,33.6357,33.6664,31260.1406
2005-05-03 15:10:00,54.82,54.89,54.76,54.89,16008.653326122228,33.6664,33.7094,33.6296,33.7094,16008.6533
2005-05-03 15:15:00,54.88,54.88,54.73,54.77,19361.817198485667,33.7033,33.7033,33.6112,33.6357,19361.8172
2005-05-03 15:20:00,54.77,54.96,54.76,54.92,20984.31584640346,33.6357,33.7524,33.6296,33.7279,20984.3158
2005-05-03 15:25:00,54.9,54.93,54.88,54.93,8220.65981611682,33.7156,33.734,33.7033,33.734,8220.6598
2005-05-03 15:30:00,54.93,55.01,54.8,54.8,83720.93023255814,33.734,33.7831,33.6542,33.6542,83720.9302
2005-05-03 15:35:00,54.81,54.87,54.8,54.84,28772.30935640887,33.6603,33.6972,33.6542,33.6787,28772.3094
2005-05-03 15:40:00,54.84,54.92,54.84,54.9,28015.14332071389,33.6787,33.7279,33.6787,33.7156,28015.1433
2005-05-03 15:45:00,54.88,54.92,54.88,54.92,30935.640886965928,33.7033,33.7279,33.7033,33.7279,30935.6409
2005-05-03 15:50:00,54.92,54.92,54.66,54.67,68577.60951865873,33.7279,33.7279,33.5682,33.5743,68577.6095
2005-05-03 15:55:00,54.7,54.9,54.64,54.89,61114.11573823688,33.5928,33.7156,33.5559,33.7094,61114.1157
2005-05-04 09:30:00,55.22,55.23,55.17,55.17,12979.989183342346,33.9121,33.9182,33.8814,33.8814,12979.9892
2005-05-04 09:35:00,55.17,55.34,55.16,55.32,9518.658734451054,33.8814,33.9858,33.8753,33.9735,9518.6587
2005-05-04 09:40:00,55.33,55.4,55.25,55.25,9410.4921579232,33.9797,34.0226,33.9305,33.9305,9410.4922
2005-05-04 09:45:00,55.25,55.33,55.17,55.31,44348.29637641968,33.9305,33.9797,33.8814,33.9674,44348.2964
2005-05-04 09:50:00,55.31,55.32,55.25,55.26,21416.98215251488,33.9674,33.9735,33.9305,33.9367,21416.9822
2005-05-04 09:55:00,55.24,55.33,55.18,55.19,12763.656030286642,33.9244,33.9797,33.8875,33.8937,12763.656
2005-05-04 10:00:00,55.21,55.33,55.09,55.28,14494.321254732287,33.906,33.9797,33.8323,33.9489,14494.3213
2005-05-04 10:05:00,55.29,55.29,55.1,55.13,12655.489453758788,33.9551,33.9551,33.8384,33.8568,12655.4895
2005-05-04 10:10:00,55.13,55.19,55.07,55.12,12547.322877230936,33.8568,33.8937,33.82,33.8507,12547.3229
2005-05-04 10:15:00,55.15,55.2,55.15,55.18,21308.81557598702,33.8691,33.8998,33.8691,33.8875,21308.8156
2005-05-04 10:20:00,55.18,55.23,55.18,55.22,10924.824229313142,33.8875,33.9182,33.8875,33.9121,10924.8242
2005-05-04 10:25:00,55.23,55.26,55.22,55.23,4651.162790697675,33.9182,33.9367,33.9121,33.9182,4651.1628
2005-05-04 10:30:00,55.22,55.41,55.22,55.41,11249.3239588967,33.9121,34.0288,33.9121,34.0288,11249.324
2005-05-04 10:35:00,55.42,55.43,55.38,55.38,11790.156841535963,34.0349,34.0411,34.0104,34.0104,11790.1568
2005-05-04 10:40:00,55.35,55.35,55.25,55.28,26392.644672796105,33.9919,33.9919,33.9305,33.9489,26392.6447
2005-05-04 10:45:00,55.27,55.29,55.25,55.27,3893.996755002704,33.9428,33.9551,33.9305,33.9428,3893.9968
2005-05-04 10:50:00,55.27,55.36,55.24,55.3,13628.988642509465,33.9428,33.9981,33.9244,33.9612,13628.9886
2005-05-04 10:55:00,55.29,55.4,55.29,55.4,11465.657111952409,33.9551,34.0226,33.9551,34.0226,11465.6571
2005-05-04 11:00:00,55.39,55.49,55.39,55.44,15575.987020010816,34.0165,34.0779,34.0165,34.0472,15575.987
2005-05-04 11:05:00,55.44,55.46,55.42,55.42,4434.8296376419685,34.0472,34.0595,34.0349,34.0349,4434.8296
2005-05-04 11:10:00,55.42,55.43,55.37,55.4,7138.994050838291,34.0349,34.0411,34.0042,34.0226,7138.9941
2005-05-04 11:15:00,55.41,55.42,55.39,55.41,14386.154678204435,34.0288,34.0349,34.0165,34.0288,14386.1547
2005-05-04 11:20:00,55.41,55.42,55.32,55.32,7247.160627366144,34.0288,34.0349,33.9735,33.9735,7247.1606
2005-05-04 11:25:00,55.32,55.51,55.32,55.51,20227.14981070849,33.9735,34.0902,33.9735,34.0902,20227.1498
2005-05-04 11:30:00,55.5,55.54,55.44,55.46,11032.990805840996,34.0841,34.1086,34.0472,34.0595,11032.9908
2005-05-04 11:35:00,55.5,55.52,55.45,55.45,10816.657652785289,34.0841,34.0963,34.0533,34.0533,10816.6577
2005-05-04 11:40:00,55.46,55.53,55.46,55.53,6706.327744726879,34.0595,34.1025,34.0595,34.1025,6706.3277
2005-05-04 11:45:00,55.55,55.61,55.5,55.51,10383.991346673878,34.1148,34.1516,34.0841,34.0902,10383.9913
2005-05-04 11:50:00,55.5,55.61,55.46,55.5,19469.98377501352,34.0841,34.1516,34.0595,34.0841,19469.9838
2005-05-04 11:55:00,55.49,55.49,55.44,55.46,5191.995673336939,34.0779,34.0779,34.0472,34.0595,5191.9957
2005-05-04 12:00:00,55.46,55.48,55.34,55.34,18712.81773931855,34.0595,34.0718,33.9858,33.9858,18712.8177
2005-05-04 12:05:00,55.35,55.49,55.35,55.42,19469.98377501352,33.9919,34.0779,33.9919,34.0349,19469.9838
2005-05-04 12:10:00,55.42,55.46,55.42,55.46,11898.323418063816,34.0349,34.0595,34.0349,34.0595,11898.3234
2005-05-04 12:15:00,55.46,55.47,55.41,55.41,8004.326663061114,34.0595,34.0656,34.0288,34.0288,8004.3267
2005-05-04 12:20:00,55.41,55.46,55.34,55.35,9734.99188750676,34.0288,34.0595,33.9858,33.9919,9734.9919
2005-05-04 12:25:00,55.33,55.35,55.3,55.31,9951.325040562466,33.9797,33.9919,33.9612,33.9674,9951.325
2005-05-04 12:30:00,55.32,55.42,55.32,55.37,13953.488372093025,33.9735,34.0349,33.9735,34.0042,13953.4884
2005-05-04 12:35:00,55.4,55.4,55.38,55.39,9410.4921579232,34.0226,34.0226,34.0104,34.0165,9410.4922
2005-05-04 12:40:00,55.39,55.4,55.37,55.39,4542.9962141698215,34.0165,34.0226,34.0042,34.0165,4542.9962
2005-05-04 12:45:00,55.39,55.39,55.38,55.38,3028.664142779881,34.0165,34.0165,34.0104,34.0104,3028.6641
2005-05-04 12:50:00,55.39,55.41,55.37,55.37,7463.49378042185,34.0165,34.0288,34.0042,34.0042,7463.4938
2005-05-04 12:55:00,55.37,55.41,55.33,55.34,38939.96755002704,34.0042,34.0288,33.9797,33.9858,38939.9676
2005-05-04 13:00:00,55.36,55.36,55.34,55.36,7571.660356949702,33.9981,33.9981,33.9858,33.9981,7571.6604
2005-05-04 13:05:00,55.36,55.4,55.36,55.4,6381.828015143321,33.9981,34.0226,33.9981,34.0226,6381.828
2005-05-04 13:10:00,55.4,55.41,55.33,55.41,30611.141157382368,34.0226,34.0288,33.9797,34.0288,30611.1412
2005-05-04 13:15:00,55.4,55.4,55.3,55.32,5732.828555976204,34.0226,34.0226,33.9612,33.9735,5732.8286
2005-05-04 13:20:00,55.3,55.3,55.29,55.29,1189.8323418063817,33.9612,33.9612,33.9551,33.9551,1189.8323
2005-05-04 13:25:00,55.29,55.38,55.29,55.38,5516.495402920497,33.9551,34.0104,33.9551,34.0104,5516.4954
2005-05-04 13:30:00,55.41,55.41,55.29,55.29,8328.826392644673,34.0288,34.0288,33.9551,33.9551,8328.8264
2005-05-04 13:35:00,55.29,55.29,55.19,55.23,5516.495402920497,33.9551,33.9551,33.8937,33.9182,5516.4954
2005-05-04 13:40:00,55.23,55.27,55.23,55.25,42942.1308815576,33.9182,33.9428,33.9182,33.9305,42942.1309
2005-05-04 13:45:00,55.27,55.3,55.27,55.29,5840.995132504056,33.9428,33.9612,33.9428,33.9551,5840.9951
2005-05-04 13:50:00,55.33,55.56,55.33,55.56,13088.1557598702,33.9797,34.1209,33.9797,34.1209,13088.1558
2005-05-04 13:55:00,55.57,55.57,55.49,55.49,18820.984315846403,34.127,34.127,34.0779,34.0779,18820.9843
2005-05-04 14:00:00,55.5,55.53,55.38,55.41,19253.65062195781,34.0841,34.1025,34.0104,34.0288,19253.6506
2005-05-04 14:05:00,55.41,55.45,55.36,55.38,8761.492698756085,34.0288,34.0533,33.9981,34.0104,8761.4927
2005-05-04 14:10:00,55.38,55.41,55.35,55.36,26825.31097890752,34.0104,34.0288,33.9919,33.9981,26825.311
2005-05-04 14:15:00,55.37,55.48,55.36,55.43,9734.99188750676,34.0042,34.0718,33.9981,34.0411,9734.9919
2005-05-04 14:20:00,55.43,55.45,55.38,55.41,12871.822606814494,34.0411,34.0533,34.0104,34.0288,12871.8226
2005-05-04 14:25:00,55.41,55.41,55.32,55.32,20984.31584640346,34.0288,34.0288,33.9735,33.9735,20984.3158
2005-05-04 14:30:00,55.33,55.41,55.33,55.41,6814.494321254732,33.9797,34.0288,33.9797,34.0288,6814.4943
2005-05-04 14:35:00,55.41,55.44,55.41,55.44,5949.161709031909,34.0288,34.0472,34.0288,34.0472,5949.1617
2005-05-04 14:40:00,55.44,55.52,55.43,55.47,13088.1557598702,34.0472,34.0963,34.0411,34.0656,13088.1558
2005-05-04 14:45:00,55.47,55.58,55.45,55.45,7787.993510005408,34.0656,34.1332,34.0533,34.0533,7787.9935
2005-05-04 14:50:00,55.44,55.46,55.41,55.46,12222.823147647376,34.0472,34.0595,34.0288,34.0595,12222.8231
2005-05-04 14:55:00,55.46,55.54,55.46,55.54,7030.8274743104375,34.0595,34.1086,34.0595,34.1086,7030.8275
2005-05-04 15:00:00,55.6,55.6,55.53,55.53,5516.495402920497,34.1455,34.1455,34.1025,34.1025,5516.4954
2005-05-04 15:05:00,55.53,55.53,55.44,55.5,19794.48350459708,34.1025,34.1025,34.0472,34.0841,19794.4835
2005-05-04 15:10:00,55.51,55.59,55.44,55.59,12222.823147647376,34.0902,34.1393,34.0472,34.1393,12222.8231
2005-05-04 15:15:00,55.59,55.63,55.55,55.56,8436.992969172525,34.1393,34.1639,34.1148,34.1209,8436.993
2005-05-04 15:20:00,55.55,55.59,55.54,55.59,8545.159545700379,34.1148,34.1393,34.1086,34.1393,8545.1595
2005-05-04 15:25:00,55.62,55.64,55.6,55.6,8977.82585181179,34.1578,34.17,34.1455,34.1455,8977.8259
2005-05-04 15:30:00,55.61,55.65,55.61,55.62,6706.327744726879,34.1516,34.1762,34.1516,34.1578,6706.3277
2005-05-04 15:35:00,55.62,55.64,55.58,55.63,9626.825310978908,34.1578,34.17,34.1332,34.1639,9626.8253
2005-05-04 15:40:00,55.64,55.66,55.61,55.62,7030.8274743104375,34.17,34.1823,34.1516,34.1578,7030.8275
2005-05-04 15:45:00,55.61,55.64,55.6,55.64,5624.66197944835,34.1516,34.17,34.1455,34.17,5624.662
2005-05-04 15:50:00,55.64,55.65,55.63,55.63,10059.491617090318,34.17,34.1762,34.1639,34.1639,10059.4916
2005-05-04 15:55:00,55.62,55.68,55.61,55.68,15251.487290427258,34.1578,34.1946,34.1516,34.1946,15251.4873
2005-05-05 09:30:00,55.61,55.61,55.48,55.48,9194.159004867495,34.1516,34.1516,34.0718,34.0718,9194.159
2005-05-05 09:35:00,55.43,55.47,55.34,55.42,4867.49594375338,34.0411,34.0656,33.9858,34.0349,4867.4959
2005-05-05 09:40:00,55.48,55.58,55.47,55.53,6706.327744726879,34.0718,34.1332,34.0656,34.1025,6706.3277
2005-05-05 09:45:00,55.53,55.68,55.51,55.51,3136.830719307734,34.1025,34.1946,34.0902,34.0902,3136.8307
2005-05-05 09:50:00,55.56,55.73,55.53,55.73,20227.14981070849,34.1209,34.2253,34.1025,34.2253,20227.1498
2005-05-05 09:55:00,55.76,55.76,55.65,55.68,10492.15792320173,34.2437,34.2437,34.1762,34.1946,10492.1579
2005-05-05 10:00:00,55.72,55.82,55.72,55.81,5191.995673336939,34.2192,34.2806,34.2192,34.2744,5191.9957
2005-05-05 10:05:00,55.84,55.84,55.7,55.75,16982.152514872905,34.2929,34.2929,34.2069,34.2376,16982.1525
2005-05-05 10:10:00,55.74,55.75,55.6,55.61,8653.32612222823,34.2314,34.2376,34.1455,34.1516,8653.3261
2005-05-05 10:15:00,55.61,55.62,55.46,55.54,20335.316387236344,34.1516,34.1578,34.0595,34.1086,20335.3164
2005-05-05 10:20:00,55.53,55.58,55.48,55.56,33207.13899405084,34.1025,34.1332,34.0718,34.1209,33207.139
2005-05-05 10:25:00,55.56,55.58,55.54,55.55,7355.327203893997,34.1209,34.1332,34.1086,34.1148,7355.3272
2005-05-05 10:30:00,55.55,55.61,55.53,55.61,9626.825310978908,34.1148,34.1516,34.1025,34.1516,9626.8253
2005-05-05 10:35:00,55.57,55.68,55.57,55.57,7463.49378042185,34.127,34.1946,34.127,34.127,7463.4938
2005-05-05 10:40:00,55.57,55.65,55.55,55.65,40886.96592752839,34.127,34.1762,34.1148,34.1762,40886.9659
2005-05-05 10:45:00,55.65,55.65,55.59,55.59,7896.160086533261,34.1762,34.1762,34.1393,34.1393,7896.1601
2005-05-05 10:50:00,55.55,55.55,55.51,55.51,3677.6636019469984,34.1148,34.1148,34.0902,34.0902,3677.6636
2005-05-05 10:55:00,55.5,55.58,55.48,55.5,10600.324499729582,34.0841,34.1332,34.0718,34.0841,10600.3245
2005-05-05 11:00:00,55.49,55.49,55.43,55.49,18171.98485667929,34.0779,34.0779,34.0411,34.0779,18171.9849
2005-05-05 11:05:00,55.5,55.5,55.48,55.5,6598.161168199026,34.0841,34.0841,34.0718,34.0841,6598.1612
2005-05-05 11:10:00,55.53,55.54,55.48,55.51,9085.992428339645,34.1025,34.1086,34.0718,34.0902,9085.9924
2005-05-05 11:15:00,55.5,55.5,55.47,55.49,7355.327203893997,34.0841,34.0841,34.0656,34.0779,7355.3272
2005-05-05 11:20:00,55.49,55.52,55.49,55.51,4110.32990805841,34.0779,34.0963,34.0779,34.0902,4110.3299
2005-05-05 11:25:00,55.49,55.5,55.41,55.43,8328.826392644673,34.0779,34.0841,34.0288,34.0411,8328.8264
2005-05-05 11:30:00,55.43,55.56,55.42,55.5,29204.97566252028,34.0411,34.1209,34.0349,34.0841,29204.9757
2005-05-05 11:35:00,55.53,55.53,55.44,55.46,4975.662520281233,34.1025,34.1025,34.0472,34.0595,4975.6625
2005-05-05 11:40:00,55.43,55.46,55.39,55.42,3461.3304488912927,34.0411,34.0595,34.0165,34.0349,3461.3304
2005-05-05 11:45:00,55.42,55.46,55.4,55.42,13953.488372093025,34.0349,34.0595,34.0226,34.0349,13953.4884
2005-05-05 11:50:00,55.42,55.42,55.36,55.39,6273.661438615468,34.0349,34.0349,33.9981,34.0165,6273.6614
2005-05-05 11:55:00,55.39,55.45,55.38,55.44,4542.9962141698215,34.0165,34.0533,34.0104,34.0472,4542.9962
2005-05-05 12:00:00,55.44,55.44,55.39,55.4,2055.164954029205,34.0472,34.0472,34.0165,34.0226,2055.165
2005-05-05 12:05:00,55.4,55.43,55.36,55.36,7896.160086533261,34.0226,34.0411,33.9981,33.9981,7896.1601
2005-05-05 12:10:00,55.36,55.42,55.34,55.41,67820.44348296376,33.9981,34.0349,33.9858,34.0288,67820.4435
2005-05-05 12:15:00,55.41,55.46,55.38,55.44,3028.664142779881,34.0288,34.0595,34.0104,34.0472,3028.6641
2005-05-05 12:20:00,55.42,55.43,55.32,55.38,10816.657652785289,34.0349,34.0411,33.9735,34.0104,10816.6577
2005-05-05 12:25:00,55.34,55.37,55.33,55.33,4434.8296376419685,33.9858,34.0042,33.9797,33.9797,4434.8296
2005-05-05 12:30:00,55.32,55.32,55.29,55.29,6489.994591671173,33.9735,33.9735,33.9551,33.9551,6489.9946
2005-05-05 12:35:00,55.29,55.31,55.09,55.09,15143.320713899404,33.9551,33.9674,33.8323,33.8323,15143.3207
2005-05-05 12:40:00,55.1,55.22,55.05,55.09,20767.98269334776,33.8384,33.9121,33.8077,33.8323,20767.9827
2005-05-05 12:45:00,55.11,55.21,54.96,54.96,19686.316928069227,33.8445,33.906,33.7524,33.7524,19686.3169
2005-05-05 12:50:00,54.98,55.23,54.96,55.23,15792.320173066522,33.7647,33.9182,33.7524,33.9182,15792.3202
2005-05-05 12:55:00,55.21,55.25,54.92,54.95,9085.992428339645,33.906,33.9305,33.7279,33.7463,9085.9924
2005-05-05 13:00:00,54.95,55.04,54.91,54.95,20767.98269334776,33.7463,33.8016,33.7217,33.7463,20767.9827
2005-05-05 13:05:00,54.95,54.97,54.87,54.94,15684.153596538668,33.7463,33.7586,33.6972,33.7401,15684.1536
2005-05-05 13:10:00,54.93,54.93,54.82,54.92,14602.48783126014,33.734,33.734,33.6664,33.7279,14602.4878
2005-05-05 13:15:00,54.92,54.93,54.84,54.84,23688.480259599783,33.7279,33.734,33.6787,33.6787,23688.4803
2005-05-05 13:20:00,54.82,54.93,54.8,54.84,12114.656571119524,33.6664,33.734,33.6542,33.6787,12114.6566
2005-05-05 13:25:00,54.83,54.92,54.78,54.9,20984.31584640346,33.6726,33.7279,33.6419,33.7156,20984.3158
2005-05-05 13:30:00,54.9,54.92,54.79,54.86,15251.487290427258,33.7156,33.7279,33.648,33.691,15251.4873
2005-05-05 13:35:00,54.87,55.06,54.87,55.06,21200.648999459165,33.6972,33.8138,33.6972,33.8138,21200.649
2005-05-05 13:40:00,55.06,55.18,55.01,55.17,28231.47647376961,33.8138,33.8875,33.7831,33.8814,28231.4765
2005-05-05 13:45:00,55.17,55.2,55.04,55.16,20118.98323418064,33.8814,33.8998,33.8016,33.8753,20118.9832
2005-05-05 13:50:00,55.16,55.16,54.97,55.03,11249.3239588967,33.8753,33.8753,33.7586,33.7954,11249.324
2005-05-05 13:55:00,55.05,55.1,54.93,54.93,14169.821525148727,33.8077,33.8384,33.734,33.734,14169.8215
2005-05-05 14:00:00,54.97,55.04,54.94,55.04,16657.652785289345,33.7586,33.8016,33.7401,33.8016,16657.6528
2005-05-05 14:05:00,55.06,55.14,55.04,55.07,6165.494862087615,33.8138,33.863,33.8016,33.82,6165.4949
2005-05-05 14:10:00,55.07,55.15,55.03,55.05,5516.495402920497,33.82,33.8691,33.7954,33.8077,5516.4954
2005-05-05 14:15:00,55.06,55.15,55.06,55.08,6165.494862087615,33.8138,33.8691,33.8138,33.8261,6165.4949
2005-05-05 14:20:00,55.11,55.21,55.11,55.16,6273.661438615468,33.8445,33.906,33.8445,33.8753,6273.6614
2005-05-05 14:25:00,55.16,55.17,55.12,55.12,6165.494862087615,33.8753,33.8814,33.8507,33.8507,6165.4949
2005-05-05 14:30:00,55.09,55.16,55.06,55.16,11357.490535424551,33.8323,33.8753,33.8138,33.8753,11357.4905
2005-05-05 14:35:00,55.16,55.17,55.06,55.16,34829.63764196863,33.8753,33.8814,33.8138,33.8753,34829.6376
2005-05-05 14:40:00,55.16,55.2,55.05,55.08,26933.47755543537,33.8753,33.8998,33.8077,33.8261,26933.4776
2005-05-05 14:45:00,55.04,55.05,55.0,55.05,12979.989183342346,33.8016,33.8077,33.777,33.8077,12979.9892
2005-05-05 14:50:00,55.04,55.06,54.92,54.96,17522.98539751217,33.8016,33.8138,33.7279,33.7524,17522.9854
2005-05-05 14:55:00,54.97,55.05,54.93,54.93,6057.328285559762,33.7586,33.8077,33.734,33.734,6057.3283
2005-05-05 15:00:00,54.99,55.04,54.96,54.98,8436.992969172525,33.7709,33.8016,33.7524,33.7647,8436.993
2005-05-05 15:05:00,55.05,55.22,55.04,55.22,15035.154137371552,33.8077,33.9121,33.8016,33.9121,15035.1541
2005-05-05 15:10:00,55.21,55.38,55.18,55.29,23039.480800432662,33.906,34.0104,33.8875,33.9551,23039.4808
2005-05-05 15:15:00,55.27,55.29,55.2,55.2,12330.98972417523,33.9428,33.9551,33.8998,33.8998,12330.9897
2005-05-05 15:20:00,55.19,55.27,55.17,55.21,24445.64629529475,33.8937,33.9428,33.8814,33.906,24445.6463
2005-05-05 15:25:00,55.19,55.23,55.13,55.13,21200.648999459165,33.8937,33.9182,33.8568,33.8568,21200.649
2005-05-05 15:30:00,55.14,55.37,55.13,55.37,19361.817198485667,33.863,34.0042,33.8568,34.0042,19361.8172
2005-05-05 15:35:00,55.37,55.52,55.36,55.36,16116.81990265008,34.0042,34.0963,33.9981,33.9981,16116.8199
2005-05-05 15:40:00,55.35,55.41,55.31,55.32,15467.820443482964,33.9919,34.0288,33.9674,33.9735,15467.8204
2005-05-05 15:45:00,55.34,55.35,55.29,55.31,47160.62736614386,33.9858,33.9919,33.9551,33.9674,47160.6274
2005-05-05 15:50:00,55.32,55.38,55.31,55.35,10816.657652785289,33.9735,34.0104,33.9674,33.9919,10816.6577
2005-05-05 15:55:00,55.35,55.35,55.27,55.31,22823.14764737696,33.9919,33.9919,33.9428,33.9674,22823.1476
2005-05-06 09:30:00,55.7,55.72,55.68,55.7,19469.98377501352,34.2069,34.2192,34.1946,34.2069,19469.9838
2005-05-06 09:35:00,55.83,55.86,55.75,55.85,44780.9626825311,34.2867,34.3051,34.2376,34.299,44780.9627
2005-05-06 09:40:00,55.86,56.07,55.86,56.0,17306.65224445646,34.3051,34.4341,34.3051,34.3911,17306.6522
2005-05-06 09:45:00,56.02,56.07,55.85,55.85,20010.816657652784,34.4034,34.4341,34.299,34.299,20010.8167
2005-05-06 09:50:00,55.85,56.01,55.84,56.01,17739.318550567874,34.299,34.3973,34.2929,34.3973,17739.3186
2005-05-06 09:55:00,56.01,56.05,55.93,56.03,32774.47268793943,34.3973,34.4218,34.3481,34.4095,32774.4727
2005-05-06 10:00:00,56.04,56.07,55.96,55.97,15684.153596538668,34.4157,34.4341,34.3666,34.3727,15684.1536
2005-05-06 10:05:00,55.97,56.02,55.86,55.89,17306.65224445646,34.3727,34.4034,34.3051,34.3236,17306.6522
2005-05-06 10:10:00,55.89,55.91,55.79,55.84,14277.98810167658,34.3236,34.3358,34.2622,34.2929,14277.9881
2005-05-06 10:15:00,55.86,55.97,55.86,55.9,13520.82206598161,34.3051,34.3727,34.3051,34.3297,13520.8221
2005-05-06 10:20:00,55.9,55.9,55.83,55.84,42184.96484586263,34.3297,34.3297,34.2867,34.2929,42184.9648
2005-05-06 10:25:00,55.81,55.98,55.81,55.91,18171.98485667929,34.2744,34.3788,34.2744,34.3358,18171.9849
2005-05-06 10:30:00,55.91,55.92,55.88,55.88,32017.306652244457,34.3358,34.342,34.3174,34.3174,32017.3067
2005-05-06 10:35:00,55.88,55.89,55.78,55.78,10059.491617090318,34.3174,34.3236,34.256,34.256,10059.4916
2005-05-06 10:40:00,55.79,55.8,55.68,55.76,12330.98972417523,34.2622,34.2683,34.1946,34.2437,12330.9897
2005-05-06 10:45:00,55.75,55.76,55.65,55.73,13304.488912925906,34.2376,34.2437,34.1762,34.2253,13304.4889
2005-05-06 10:50:00,55.7,55.8,55.65,55.79,21849.648458626285,34.2069,34.2683,34.1762,34.2622,21849.6485
2005-05-06 10:55:00,55.8,55.84,55.77,55.83,5191.995673336939,34.2683,34.2929,34.2499,34.2867,5191.9957
2005-05-06 11:00:00,55.82,55.85,55.81,55.81,10275.824770146024,34.2806,34.299,34.2744,34.2744,10275.8248
2005-05-06 11:05:00,55.81,55.81,55.71,55.73,6381.828015143321,34.2744,34.2744,34.213,34.2253,6381.828
2005-05-06 11:10:00,55.74,55.83,55.74,55.79,21957.815035154137,34.2314,34.2867,34.2314,34.2622,21957.815
2005-05-06 11:15:00,55.78,55.84,55.77,55.84,7463.49378042185,34.256,34.2929,34.2499,34.2929,7463.4938
2005-05-06 11:20:00,55.84,55.88,55.77,55.88,5408.328826392644,34.2929,34.3174,34.2499,34.3174,5408.3288
2005-05-06 11:25:00,55.86,55.9,55.79,55.79,6165.494862087615,34.3051,34.3297,34.2622,34.2622,6165.4949
2005-05-06 11:30:00,55.74,55.82,55.65,55.82,12114.656571119524,34.2314,34.2806,34.1762,34.2806,12114.6566
2005-05-06 11:35:00,55.84,55.85,55.73,55.79,11790.156841535963,34.2929,34.299,34.2253,34.2622,11790.1568
2005-05-06 11:40:00,55.79,55.79,55.74,55.76,7030.8274743104375,34.2622,34.2622,34.2314,34.2437,7030.8275
2005-05-06 11:45:00,55.74,55.77,55.65,55.66,10492.15792320173,34.2314,34.2499,34.1762,34.1823,10492.1579
2005-05-06 11:50:00,55.7,55.78,55.7,55.77,18604.6511627907,34.2069,34.256,34.2069,34.2499,18604.6512
2005-05-06 11:55:00,55.77,55.81,55.69,55.76,13737.155219037317,34.2499,34.2744,34.2007,34.2437,13737.1552
2005-05-06 12:00:00,55.74,55.75,55.56,55.56,19253.65062195781,34.2314,34.2376,34.1209,34.1209,19253.6506
2005-05-06 12:05:00,55.57,55.62,55.52,55.52,8004.326663061114,34.127,34.1578,34.0963,34.0963,8004.3267
2005-05-06 12:10:00,55.53,55.57,55.51,55.52,4002.163331530557,34.1025,34.127,34.0902,34.0963,4002.1633
2005-05-06 12:15:00,55.53,55.64,55.53,55.64,5949.161709031909,34.1025,34.17,34.1025,34.17,5949.1617
2005-05-06 12:20:00,55.66,55.66,55.57,55.57,7030.8274743104375,34.1823,34.1823,34.127,34.127,7030.8275
2005-05-06 12:25:00,55.56,55.67,55.56,55.65,5949.161709031909,34.1209,34.1885,34.1209,34.1762,5949.1617
2005-05-06 12:30:00,55.64,55.65,55.59,55.59,4002.163331530557,34.17,34.1762,34.1393,34.1393,4002.1633
2005-05-06 12:35:00,55.61,55.66,55.59,55.59,2163.3315305570577,34.1516,34.1823,34.1393,34.1393,2163.3315
2005-05-06 12:40:00,55.61,55.61,55.52,55.54,16008.653326122228,34.1516,34.1516,34.0963,34.1086,16008.6533
2005-05-06 12:45:00,55.53,55.59,55.52,55.57,4002.163331530557,34.1025,34.1393,34.0963,34.127,4002.1633
2005-05-06 12:50:00,55.57,55.62,55.56,55.61,13412.655489453758,34.127,34.1578,34.1209,34.1516,13412.6555
2005-05-06 12:55:00,55.62,55.64,55.57,55.57,5949.161709031909,34.1578,34.17,34.127,34.127,5949.1617
2005-05-06 13:00:00,55.58,55.6,55.57,55.59,2920.497566252028,34.1332,34.1455,34.127,34.1393,2920.4976
2005-05-06 13:05:00,55.59,55.61,55.57,55.59,7355.327203893997,34.1393,34.1516,34.127,34.1393,7355.3272
2005-05-06 13:10:00,55.6,55.63,55.6,55.63,3677.6636019469984,34.1455,34.1639,34.1455,34.1639,3677.6636
2005-05-06 13:15:00,55.61,55.64,55.57,55.57,5300.162249864791,34.1516,34.17,34.127,34.127,5300.1622
2005-05-06 13:20:00,55.57,55.57,55.56,55.56,3136.830719307734,34.127,34.127,34.1209,34.1209,3136.8307
2005-05-06 13:25:00,55.56,55.7,55.56,55.66,33639.80530016225,34.1209,34.2069,34.1209,34.1823,33639.8053
2005-05-06 13:30:00,55.67,55.67,55.59,55.63,12979.989183342346,34.1885,34.1885,34.1393,34.1639,12979.9892
2005-05-06 13:35:00,55.64,55.74,55.64,55.73,3028.664142779881,34.17,34.2314,34.17,34.2253,3028.6641
2005-05-06 13:40:00,55.74,55.74,55.67,55.67,3136.830719307734,34.2314,34.2314,34.1885,34.1885,3136.8307
2005-05-06 13:45:00,55.67,55.68,55.64,55.65,8220.65981611682,34.1885,34.1946,34.17,34.1762,8220.6598
2005-05-06 13:50:00,55.65,55.65,55.65,55.65,2163.3315305570577,34.1762,34.1762,34.1762,34.1762,2163.3315
2005-05-06 13:55:00,55.66,55.66,55.62,55.62,3461.3304488912927,34.1823,34.1823,34.1578,34.1578,3461.3304
2005-05-06 14:00:00,55.62,55.77,55.62,55.76,6165.494862087615,34.1578,34.2499,34.1578,34.2437,6165.4949
2005-05-06 14:05:00,55.76,55.83,55.75,55.83,17739.318550567874,34.2437,34.2867,34.2376,34.2867,17739.3186
2005-05-06 14:10:00,55.81,55.81,55.77,55.78,3353.16387236344,34.2744,34.2744,34.2499,34.256,3353.1639
2005-05-06 14:15:00,55.79,55.84,55.79,55.83,27041.64413196322,34.2622,34.2929,34.2622,34.2867,27041.6441
2005-05-06 14:20:00,55.8,55.82,55.71,55.75,7787.993510005408,34.2683,34.2806,34.213,34.2376,7787.9935
2005-05-06 14:25:00,55.74,55.75,55.66,55.7,7571.660356949702,34.2314,34.2376,34.1823,34.2069,7571.6604
2005-05-06 14:30:00,55.69,55.71,55.63,55.7,11573.82368848026,34.2007,34.213,34.1639,34.2069,11573.8237
2005-05-06 14:35:00,55.71,55.78,55.7,55.74,4542.9962141698215,34.213,34.256,34.2069,34.2314,4542.9962
2005-05-06 14:40:00,55.78,55.79,55.7,55.7,6165.494862087615,34.256,34.2622,34.2069,34.2069,6165.4949
2005-05-06 14:45:00,55.67,55.73,55.67,55.69,4218.496484586262,34.1885,34.2253,34.1885,34.2007,4218.4965
2005-05-06 14:50:00,55.71,55.73,55.68,55.68,3893.996755002704,34.213,34.2253,34.1946,34.1946,3893.9968
2005-05-06 14:55:00,55.66,55.66,55.6,55.61,7787.993510005408,34.1823,34.1823,34.1455,34.1516,7787.9935
2005-05-06 15:00:00,55.61,55.62,55.53,55.53,32341.806381828013,34.1516,34.1578,34.1025,34.1025,32341.8064
2005-05-06 15:05:00,55.5,55.5,55.39,55.42,33964.30502974581,34.0841,34.0841,34.0165,34.0349,33964.305
2005-05-06 15:10:00,55.42,55.52,55.42,55.5,73336.93888588426,34.0349,34.0963,34.0349,34.0841,73336.9389
2005-05-06 15:15:00,55.47,55.58,55.47,55.58,15900.486749594374,34.0656,34.1332,34.0656,34.1332,15900.4867
2005-05-06 15:20:00,55.63,55.65,55.63,55.63,15792.320173066522,34.1639,34.1762,34.1639,34.1639,15792.3202
2005-05-06 15:25:00,55.64,55.68,55.58,55.61,17306.65224445646,34.17,34.1946,34.1332,34.1516,17306.6522
2005-05-06 15:30:00,55.6,55.61,55.57,55.6,17198.48566792861,34.1455,34.1516,34.127,34.1455,17198.4857
2005-05-06 15:35:00,55.6,55.64,55.55,55.55,10059.491617090318,34.1455,34.17,34.1148,34.1148,10059.4916
2005-05-06 15:40:00,55.55,55.6,55.54,55.56,9734.99188750676,34.1148,34.1455,34.1086,34.1209,9734.9919
2005-05-06 15:45:00,55.58,55.62,55.54,55.62,11357.490535424551,34.1332,34.1578,34.1086,34.1578,11357.4905
2005-05-06 15:50:00,55.62,55.62,55.49,55.49,15900.486749594374,34.1578,34.1578,34.0779,34.0779,15900.4867
2005-05-06 15:55:00,55.49,55.52,55.45,55.47,27149.81070849108,34.0779,34.0963,34.0533,34.0656,27149.8107
2005-05-09 09:30:00,55.38,55.45,55.29,55.29,17739.318550567874,34.0104,34.0533,33.9551,33.9551,17739.3186
2005-05-09 09:35:00,55.3,55.34,55.24,55.34,9194.159004867495,33.9612,33.9858,33.9244,33.9858,9194.159
2005-05-09 09:40:00,55.35,55.46,55.35,55.41,12114.656571119524,33.9919,34.0595,33.9919,34.0288,12114.6566
2005-05-09 09:45:00,55.38,55.38,55.19,55.19,18496.484586262843,34.0104,34.0104,33.8937,33.8937,18496.4846
2005-05-09 09:50:00,55.19,55.31,55.19,55.3,7571.660356949702,33.8937,33.9674,33.8937,33.9612,7571.6604
2005-05-09 09:55:00,55.29,55.44,55.29,55.41,18171.98485667929,33.9551,34.0472,33.9551,34.0288,18171.9849
2005-05-09 10:00:00,55.42,55.46,55.26,55.34,18063.81828015144,34.0349,34.0595,33.9367,33.9858,18063.8183
2005-05-09 10:05:00,55.34,55.37,55.3,55.3,6922.660897782585,33.9858,34.0042,33.9612,33.9612,6922.6609
2005-05-09 10:10:00,55.29,55.3,55.19,55.24,12979.989183342346,33.9551,33.9612,33.8937,33.9244,12979.9892
2005-05-09 10:15:00,55.24,55.29,55.21,55.26,9194.159004867495,33.9244,33.9551,33.906,33.9367,9194.159
2005-05-09 10:20:00,55.24,55.35,55.22,55.3,19037.317468902107,33.9244,33.9919,33.9121,33.9612,19037.3175
2005-05-09 10:25:00,55.29,55.32,55.25,55.25,19469.98377501352,33.9551,33.9735,33.9305,33.9305,19469.9838
2005-05-09 10:30:00,55.25,55.27,55.23,55.24,5949.161709031909,33.9305,33.9428,33.9182,33.9244,5949.1617
2005-05-09 10:35:00,55.25,55.3,55.24,55.28,10275.824770146024,33.9305,33.9612,33.9244,33.9489,10275.8248
2005-05-09 10:40:00,55.27,55.29,55.19,55.2,4434.8296376419685,33.9428,33.9551,33.8937,33.8998,4434.8296
2005-05-09 10:45:00,55.15,55.26,55.14,55.26,6489.994591671173,33.8691,33.9367,33.863,33.9367,6489.9946
2005-05-09 10:50:00,55.24,55.29,55.24,55.28,4002.163331530557,33.9244,33.9551,33.9244,33.9489,4002.1633
2005-05-09 10:55:00,55.29,55.29,55.22,55.28,5191.995673336939,33.9551,33.9551,33.9121,33.9489,5191.9957
2005-05-09 11:00:00,55.28,55.3,55.21,55.26,6598.161168199026,33.9489,33.9612,33.906,33.9367,6598.1612
2005-05-09 11:05:00,55.29,55.34,55.28,55.28,6922.660897782585,33.9551,33.9858,33.9489,33.9489,6922.6609
2005-05-09 11:10:00,55.26,55.28,55.22,55.25,6381.828015143321,33.9367,33.9489,33.9121,33.9305,6381.828
2005-05-09 11:15:00,55.24,55.26,55.2,55.21,4434.8296376419685,33.9244,33.9367,33.8998,33.906,4434.8296
2005-05-09 11:20:00,55.21,55.27,55.2,55.24,11249.3239588967,33.906,33.9428,33.8998,33.9244,11249.324
2005-05-09 11:25:00,55.23,55.29,55.23,55.27,9734.99188750676,33.9182,33.9551,33.9182,33.9428,9734.9919
2005-05-09 11:30:00,55.29,55.43,55.26,55.43,20659.8161168199,33.9551,34.0411,33.9367,34.0411,20659.8161
2005-05-09 11:35:00,55.41,55.41,55.29,55.32,58842.61763115197,34.0288,34.0288,33.9551,33.9735,58842.6176
2005-05-09 11:40:00,55.33,55.34,55.28,55.29,21525.148729042725,33.9797,33.9858,33.9489,33.9551,21525.1487
2005-05-09 11:45:00,55.29,55.3,55.27,55.29,25635.478637101136,33.9551,33.9612,33.9428,33.9551,25635.4786
2005-05-09 11:50:00,55.29,55.34,55.29,55.29,19361.817198485667,33.9551,33.9858,33.9551,33.9551,19361.8172
2005-05-09 11:55:00,55.3,55.38,55.3,55.35,6381.828015143321,33.9612,34.0104,33.9612,33.9919,6381.828
2005-05-09 12:00:00,55.33,55.4,55.31,55.4,6598.161168199026,33.9797,34.0226,33.9674,34.0226,6598.1612
2005-05-09 12:05:00,55.39,55.59,55.39,55.55,16873.98593834505,34.0165,34.1393,34.0165,34.1148,16873.9859
2005-05-09 12:10:00,55.56,55.61,55.53,55.56,13196.322336398052,34.1209,34.1516,34.1025,34.1209,13196.3223
2005-05-09 12:15:00,55.56,55.6,55.45,55.45,18063.81828015144,34.1209,34.1455,34.0533,34.0533,18063.8183
2005-05-09 12:20:00,55.44,55.47,55.4,55.45,21849.648458626285,34.0472,34.0656,34.0226,34.0533,21849.6485
2005-05-09 12:25:00,55.44,55.48,55.41,55.47,6706.327744726879,34.0472,34.0718,34.0288,34.0656,6706.3277
2005-05-09 12:30:00,55.46,55.56,55.45,55.53,5624.66197944835,34.0595,34.1209,34.0533,34.1025,5624.662
2005-05-09 12:35:00,55.53,55.53,55.45,55.45,8004.326663061114,34.1025,34.1025,34.0533,34.0533,8004.3267
2005-05-09 12:40:00,55.47,55.55,55.46,55.54,4975.662520281233,34.0656,34.1148,34.0595,34.1086,4975.6625
2005-05-09 12:45:00,55.53,55.56,55.49,55.56,4326.663061114115,34.1025,34.1209,34.0779,34.1209,4326.6631
2005-05-09 12:50:00,55.55,55.58,55.52,55.53,5408.328826392644,34.1148,34.1332,34.0963,34.1025,5408.3288
2005-05-09 12:55:00,55.54,55.55,55.48,55.5,4542.9962141698215,34.1086,34.1148,34.0718,34.0841,4542.9962
2005-05-09 13:00:00,55.48,55.49,55.45,55.48,8004.326663061114,34.0718,34.0779,34.0533,34.0718,8004.3267
2005-05-09 13:05:00,55.48,55.48,55.43,55.44,2487.8312601406165,34.0718,34.0718,34.0411,34.0472,2487.8313
2005-05-09 13:10:00,55.41,55.42,55.38,55.39,4434.8296376419685,34.0288,34.0349,34.0104,34.0165,4434.8296
2005-05-09 13:15:00,55.41,55.41,55.35,55.36,4110.32990805841,34.0288,34.0288,33.9919,33.9981,4110.3299
2005-05-09 13:20:00,55.35,55.36,55.31,55.35,11573.82368848026,33.9919,33.9981,33.9674,33.9919,11573.8237
2005-05-09 13:25:00,55.34,55.34,55.29,55.31,66738.77771768524,33.9858,33.9858,33.9551,33.9674,66738.7777
2005-05-09 13:30:00,55.32,55.32,55.28,55.28,8220.65981611682,33.9735,33.9735,33.9489,33.9489,8220.6598
2005-05-09 13:35:00,55.28,55.31,55.28,55.29,10708.491076257436,33.9489,33.9674,33.9489,33.9551,10708.4911
2005-05-09 13:40:00,55.29,55.36,55.29,55.29,54083.28826392644,33.9551,33.9981,33.9551,33.9551,54083.2883
2005-05-09 13:45:00,55.3,55.45,55.3,55.41,18171.98485667929,33.9612,34.0533,33.9612,34.0288,18171.9849
2005-05-09 13:50:00,55.41,55.41,55.35,55.35,11032.990805840996,34.0288,34.0288,33.9919,33.9919,11032.9908
2005-05-09 13:55:00,55.35,55.38,55.33,55.35,45970.79502433748,33.9919,34.0104,33.9797,33.9919,45970.795
2005-05-09 14:00:00,55.35,55.35,55.26,55.26,10167.658193618172,33.9919,33.9919,33.9367,33.9367,10167.6582
2005-05-09 14:05:00,55.27,55.3,55.19,55.23,10924.824229313142,33.9428,33.9612,33.8937,33.9182,10924.8242
2005-05-09 14:10:00,55.24,55.28,55.21,55.28,6381.828015143321,33.9244,33.9489,33.906,33.9489,6381.828
2005-05-09 14:15:00,55.28,55.33,55.23,55.24,6922.660897782585,33.9489,33.9797,33.9182,33.9244,6922.6609
2005-05-09 14:20:00,55.22,55.22,55.17,55.18,10059.491617090318,33.9121,33.9121,33.8814,33.8875,10059.4916
2005-05-09 14:25:00,55.16,55.17,55.11,55.17,5083.829096809086,33.8753,33.8814,33.8445,33.8814,5083.8291
2005-05-09 14:30:00,55.16,55.17,55.11,55.12,8761.492698756085,33.8753,33.8814,33.8445,33.8507,8761.4927
2005-05-09 14:35:00,55.13,55.16,55.12,55.13,7355.327203893997,33.8568,33.8753,33.8507,33.8568,7355.3272
2005-05-09 14:40:00,55.15,55.19,55.15,55.17,7030.8274743104375,33.8691,33.8937,33.8691,33.8814,7030.8275
2005-05-09 14:45:00,55.18,55.22,55.16,55.19,8328.826392644673,33.8875,33.9121,33.8753,33.8937,8328.8264
2005-05-09 14:50:00,55.21,55.29,55.21,55.27,3677.6636019469984,33.906,33.9551,33.906,33.9428,3677.6636
2005-05-09 14:55:00,55.28,55.3,55.26,55.26,6489.994591671173,33.9489,33.9612,33.9367,33.9367,6489.9946
2005-05-09 15:00:00,55.28,55.29,55.19,55.21,16549.486208761493,33.9489,33.9551,33.8937,33.906,16549.4862
2005-05-09 15:05:00,55.21,55.22,55.06,55.1,33098.972417522986,33.906,33.9121,33.8138,33.8384,33098.9724
2005-05-09 15:10:00,55.1,55.1,55.04,55.1,18820.984315846403,33.8384,33.8384,33.8016,33.8384,18820.9843
2005-05-09 15:15:00,55.09,55.16,55.09,55.12,9518.658734451054,33.8323,33.8753,33.8323,33.8507,9518.6587
2005-05-09 15:20:00,55.12,55.27,55.12,55.24,7787.993510005408,33.8507,33.9428,33.8507,33.9244,7787.9935
2005-05-09 15:25:00,55.24,55.26,55.17,55.25,7247.160627366144,33.9244,33.9367,33.8814,33.9305,7247.1606
2005-05-09 15:30:00,55.25,55.28,55.22,55.26,13520.82206598161,33.9305,33.9489,33.9121,33.9367,13520.8221
2005-05-09 15:35:00,55.26,55.26,55.21,55.24,9626.825310978908,33.9367,33.9367,33.906,33.9244,9626.8253
2005-05-09 15:40:00,55.26,55.36,55.26,55.36,29204.97566252028,33.9367,33.9981,33.9367,33.9981,29204.9757
2005-05-09 15:45:00,55.37,55.47,55.35,55.45,40021.63331530557,34.0042,34.0656,33.9919,34.0533,40021.6333
2005-05-09 15:50:00,55.45,55.46,55.23,55.23,19253.65062195781,34.0533,34.0595,33.9182,33.9182,19253.6506
2005-05-09 15:55:00,55.23,55.24,55.23,55.24,51379.12385073013,33.9182,33.9244,33.9182,33.9244,51379.1239
2005-05-10 09:30:00,55.01,55.01,54.73,54.74,15467.820443482964,33.7831,33.7831,33.6112,33.6173,15467.8204
2005-05-10 09:35:00,54.74,54.82,54.69,54.81,12871.822606814494,33.6173,33.6664,33.5866,33.6603,12871.8226
2005-05-10 09:40:00,54.81,54.91,54.79,54.91,24878.312601406164,33.6603,33.7217,33.648,33.7217,24878.3126
2005-05-10 09:45:00,54.91,55.01,54.81,54.87,10816.657652785289,33.7217,33.7831,33.6603,33.6972,10816.6577
2005-05-10 09:50:00,54.86,55.01,54.79,55.01,24553.812871822607,33.691,33.7831,33.648,33.7831,24553.8129
2005-05-10 09:55:00,55.01,55.01,54.9,54.93,14061.654948620877,33.7831,33.7831,33.7156,33.734,14061.6549
2005-05-10 10:00:00,54.93,54.96,54.87,54.91,24878.312601406164,33.734,33.7524,33.6972,33.7217,24878.3126
2005-05-10 10:05:00,54.91,54.92,54.85,54.89,16873.98593834505,33.7217,33.7279,33.6849,33.7094,16873.9859
2005-05-10 10:10:00,54.92,55.01,54.87,55.01,23147.64737696052,33.7279,33.7831,33.6972,33.7831,23147.6474
2005-05-10 10:15:00,55.01,55.04,54.79,54.82,22282.314764737694,33.7831,33.8016,33.648,33.6664,22282.3148
2005-05-10 10:20:00,54.79,54.85,54.69,54.75,9843.158464034614,33.648,33.6849,33.5866,33.6235,9843.1585
2005-05-10 10:25:00,54.74,54.87,54.74,54.85,8545.159545700379,33.6173,33.6972,33.6173,33.6849,8545.1595
2005-05-10 10:30:00,54.86,54.98,54.86,54.98,13520.82206598161,33.691,33.7647,33.691,33.7647,13520.8221
2005-05-10 10:35:00,54.96,54.99,54.82,54.84,19469.98377501352,33.7524,33.7709,33.6664,33.6787,19469.9838
2005-05-10 10:40:00,54.85,54.91,54.74,54.8,11790.156841535963,33.6849,33.7217,33.6173,33.6542,11790.1568
2005-05-10 10:45:00,54.82,54.88,54.79,54.85,10600.324499729582,33.6664,33.7033,33.648,33.6849,10600.3245
2005-05-10 10:50:00,54.84,54.88,54.8,54.82,4759.329367225527,33.6787,33.7033,33.6542,33.6664,4759.3294
2005-05-10 10:55:00,54.81,54.89,54.8,54.89,31043.80746349378,33.6603,33.7094,33.6542,33.7094,31043.8075
2005-05-10 11:00:00,54.87,54.96,54.87,54.92,11249.3239588967,33.6972,33.7524,33.6972,33.7279,11249.324
2005-05-10 11:05:00,54.92,54.98,54.91,54.95,6057.328285559762,33.7279,33.7647,33.7217,33.7463,6057.3283
2005-05-10 11:10:00,54.95,54.97,54.94,54.96,15359.65386695511,33.7463,33.7586,33.7401,33.7524,15359.6539
2005-05-10 11:15:00,54.95,54.96,54.92,54.92,57111.952406706325,33.7463,33.7524,33.7279,33.7279,57111.9524
2005-05-10 11:20:00,54.92,54.96,54.92,54.94,8436.992969172525,33.7279,33.7524,33.7279,33.7401,8436.993
2005-05-10 11:25:00,54.9,54.9,54.85,54.89,3893.996755002704,33.7156,33.7156,33.6849,33.7094,3893.9968
2005-05-10 11:30:00,54.86,54.92,54.85,54.91,7679.826933477555,33.691,33.7279,33.6849,33.7217,7679.8269
2005-05-10 11:35:00,54.91,54.91,54.88,54.88,3569.4970254191453,33.7217,33.7217,33.7033,33.7033,3569.497
2005-05-10 11:40:00,54.88,54.91,54.86,54.9,12006.489994591671,33.7033,33.7217,33.691,33.7156,12006.49
2005-05-10 11:45:00,54.9,54.92,54.82,54.83,6706.327744726879,33.7156,33.7279,33.6664,33.6726,6706.3277
2005-05-10 11:50:00,54.82,54.83,54.8,54.8,15900.486749594374,33.6664,33.6726,33.6542,33.6542,15900.4867
2005-05-10 11:55:00,54.8,54.8,54.76,54.77,17090.319091400757,33.6542,33.6542,33.6296,33.6357,17090.3191
2005-05-10 12:00:00,54.78,54.84,54.76,54.84,13628.988642509465,33.6419,33.6787,33.6296,33.6787,13628.9886
2005-05-10 12:05:00,54.84,54.84,54.8,54.81,8220.65981611682,33.6787,33.6787,33.6542,33.6603,8220.6598
2005-05-10 12:10:00,54.84,54.87,54.82,54.82,12114.656571119524,33.6787,33.6972,33.6664,33.6664,12114.6566
2005-05-10 12:15:00,54.82,54.87,54.77,54.87,14602.48783126014,33.6664,33.6972,33.6357,33.6972,14602.4878
2005-05-10 12:20:00,54.84,54.84,54.78,54.82,20551.64954029205,33.6787,33.6787,33.6419,33.6664,20551.6495
2005-05-10 12:25:00,54.82,54.88,54.82,54.88,3028.664142779881,33.6664,33.7033,33.6664,33.7033,3028.6641
2005-05-10 12:30:00,54.91,54.92,54.87,54.87,6922.660897782585,33.7217,33.7279,33.6972,33.6972,6922.6609
2005-05-10 12:35:00,54.87,54.89,54.86,54.87,4326.663061114115,33.6972,33.7094,33.691,33.6972,4326.6631
2005-05-10 12:40:00,54.87,54.92,54.87,54.88,2704.164413196322,33.6972,33.7279,33.6972,33.7033,2704.1644
2005-05-10 12:45:00,54.88,54.98,54.88,54.96,26068.14494321255,33.7033,33.7647,33.7033,33.7524,26068.1449
2005-05-10 12:50:00,54.95,54.99,54.93,54.93,16116.81990265008,33.7463,33.7709,33.734,33.734,16116.8199
2005-05-10 12:55:00,54.93,54.98,54.87,54.87,14602.48783126014,33.734,33.7647,33.6972,33.6972,14602.4878
2005-05-10 13:00:00,54.87,54.9,54.81,54.81,5732.828555976204,33.6972,33.7156,33.6603,33.6603,5732.8286
2005-05-10 13:05:00,54.8,54.86,54.8,54.85,13304.488912925906,33.6542,33.691,33.6542,33.6849,13304.4889
2005-05-10 13:10:00,54.86,54.94,54.86,54.92,7679.826933477555,33.691,33.7401,33.691,33.7279,7679.8269
2005-05-10 13:15:00,54.93,54.99,54.93,54.99,6922.660897782585,33.734,33.7709,33.734,33.7709,6922.6609
2005-05-10 13:20:00,54.99,54.99,54.96,54.98,4110.32990805841,33.7709,33.7709,33.7524,33.7647,4110.3299
2005-05-10 13:25:00,54.97,55.1,54.97,55.07,22390.48134126555,33.7586,33.8384,33.7586,33.82,22390.4813
2005-05-10 13:30:00,55.07,55.13,54.95,55.0,14818.820984315846,33.82,33.8568,33.7463,33.777,14818.821
2005-05-10 13:35:00,54.99,55.03,54.99,55.03,26933.47755543537,33.7709,33.7954,33.7709,33.7954,26933.4776
2005-05-10 13:40:00,55.02,55.02,54.86,54.89,12979.989183342346,33.7893,33.7893,33.691,33.7094,12979.9892
2005-05-10 13:45:00,54.89,54.92,54.89,54.91,4002.163331530557,33.7094,33.7279,33.7094,33.7217,4002.1633
2005-05-10 13:50:00,54.92,54.92,54.85,54.87,12871.822606814494,33.7279,33.7279,33.6849,33.6972,12871.8226
2005-05-10 13:55:00,54.87,55.03,54.87,55.03,7355.327203893997,33.6972,33.7954,33.6972,33.7954,7355.3272
2005-05-10 14:00:00,55.04,55.08,54.92,54.95,8653.32612222823,33.8016,33.8261,33.7279,33.7463,8653.3261
2005-05-10 14:05:00,54.95,55.0,54.92,54.92,6273.661438615468,33.7463,33.777,33.7279,33.7279,6273.6614
2005-05-10 14:10:00,54.93,55.03,54.93,55.02,12439.156300703082,33.734,33.7954,33.734,33.7893,12439.1563
2005-05-10 14:15:00,55.03,55.03,54.94,54.95,9951.325040562466,33.7954,33.7954,33.7401,33.7463,9951.325
2005-05-10 14:20:00,54.95,54.97,54.91,54.92,26608.977825851813,33.7463,33.7586,33.7217,33.7279,26608.9778
2005-05-10 14:25:00,54.91,54.92,54.85,54.87,8761.492698756085,33.7217,33.7279,33.6849,33.6972,8761.4927
2005-05-10 14:30:00,54.88,54.95,54.88,54.93,8761.492698756085,33.7033,33.7463,33.7033,33.734,8761.4927
2005-05-10 14:35:00,54.93,54.93,54.83,54.83,55813.95348837209,33.734,33.734,33.6726,33.6726,55813.9535
2005-05-10 14:40:00,54.83,54.83,54.72,54.78,23039.480800432662,33.6726,33.6726,33.605,33.6419,23039.4808
2005-05-10 14:45:00,54.8,54.83,54.78,54.78,35154.13737155219,33.6542,33.6726,33.6419,33.6419,35154.1374
2005-05-10 14:50:00,54.76,54.82,54.76,54.76,9626.825310978908,33.6296,33.6664,33.6296,33.6296,9626.8253
2005-05-10 14:55:00,54.76,54.81,54.74,54.77,8869.659275283937,33.6296,33.6603,33.6173,33.6357,8869.6593
2005-05-10 15:00:00,54.75,54.75,54.67,54.71,12114.656571119524,33.6235,33.6235,33.5743,33.5989,12114.6566
2005-05-10 15:05:00,54.71,54.73,54.68,54.69,8977.82585181179,33.5989,33.6112,33.5805,33.5866,8977.8259
2005-05-10 15:10:00,54.7,54.71,54.67,54.67,9410.4921579232,33.5928,33.5989,33.5743,33.5743,9410.4922
2005-05-10 15:15:00,54.67,54.78,54.66,54.7,19578.15035154137,33.5743,33.6419,33.5682,33.5928,19578.1504
2005-05-10 15:20:00,54.7,54.73,54.69,54.69,11573.82368848026,33.5928,33.6112,33.5866,33.5866,11573.8237
2005-05-10 15:25:00,54.69,54.78,54.69,54.76,21416.98215251488,33.5866,33.6419,33.5866,33.6296,21416.9822
2005-05-10 15:30:00,54.76,54.76,54.61,54.67,19037.317468902107,33.6296,33.6296,33.5375,33.5743,19037.3175
2005-05-10 15:35:00,54.67,54.71,54.66,54.66,22390.48134126555,33.5743,33.5989,33.5682,33.5682,22390.4813
2005-05-10 15:40:00,54.67,54.78,54.67,54.76,35478.63710113575,33.5743,33.6419,33.5743,33.6296,35478.6371
2005-05-10 15:45:00,54.75,54.88,54.75,54.87,43591.13034072472,33.6235,33.7033,33.6235,33.6972,43591.1303
2005-05-10 15:50:00,54.87,54.89,54.83,54.84,22714.981070849102,33.6972,33.7094,33.6726,33.6787,22714.9811
2005-05-10 15:55:00,54.84,54.86,54.75,54.78,23796.646836127635,33.6787,33.691,33.6235,33.6419,23796.6468
2005-05-11 09:30:00,54.98,55.1,54.9,54.94,8977.82585181179,33.7647,33.8384,33.7156,33.7401,8977.8259
2005-05-11 09:35:00,54.97,55.1,54.96,54.97,11898.323418063816,33.7586,33.8384,33.7524,33.7586,11898.3234
2005-05-11 09:40:00,54.95,55.05,54.87,54.87,17847.485127095726,33.7463,33.8077,33.6972,33.6972,17847.4851
2005-05-11 09:45:00,54.92,54.93,54.86,54.86,10600.324499729582,33.7279,33.734,33.691,33.691,10600.3245
2005-05-11 09:50:00,54.82,54.86,54.74,54.74,7355.327203893997,33.6664,33.691,33.6173,33.6173,7355.3272
2005-05-11 09:55:00,54.75,54.79,54.73,54.79,6706.327744726879,33.6235,33.648,33.6112,33.648,6706.3277
2005-05-11 10:00:00,54.8,54.91,54.76,54.84,12439.156300703082,33.6542,33.7217,33.6296,33.6787,12439.1563
2005-05-11 10:05:00,54.84,54.97,54.83,54.89,46078.96160086533,33.6787,33.7586,33.6726,33.7094,46078.9616
2005-05-11 10:10:00,54.89,54.89,54.8,54.85,6922.660897782585,33.7094,33.7094,33.6542,33.6849,6922.6609
2005-05-11 10:15:00,54.85,54.86,54.72,54.8,6057.328285559762,33.6849,33.691,33.605,33.6542,6057.3283
2005-05-11 10:20:00,54.8,54.86,54.8,54.82,10492.15792320173,33.6542,33.691,33.6542,33.6664,10492.1579
2005-05-11 10:25:00,54.82,54.88,54.8,54.88,11681.990265008111,33.6664,33.7033,33.6542,33.7033,11681.9903
2005-05-11 10:30:00,54.9,54.96,54.73,54.77,39913.46673877772,33.7156,33.7524,33.6112,33.6357,39913.4667
2005-05-11 10:35:00,54.76,54.88,54.66,54.87,41644.13196322336,33.6296,33.7033,33.5682,33.6972,41644.132
2005-05-11 10:40:00,54.85,54.89,54.79,54.79,10600.324499729582,33.6849,33.7094,33.648,33.648,10600.3245
2005-05-11 10:45:00,54.78,54.8,54.67,54.68,9626.825310978908,33.6419,33.6542,33.5743,33.5805,9626.8253
2005-05-11 10:50:00,54.68,54.69,54.55,54.55,23363.980530016222,33.5805,33.5866,33.5006,33.5006,23363.9805
2005-05-11 10:55:00,54.55,54.6,54.5,54.59,14602.48783126014,33.5006,33.5313,33.4699,33.5252,14602.4878
2005-05-11 11:00:00,54.59,54.69,54.59,54.69,11357.490535424551,33.5252,33.5866,33.5252,33.5866,11357.4905
2005-05-11 11:05:00,54.72,54.79,54.64,54.79,12222.823147647376,33.605,33.648,33.5559,33.648,12222.8231
2005-05-11 11:10:00,54.79,54.79,54.61,54.62,7355.327203893997,33.648,33.648,33.5375,33.5436,7355.3272
2005-05-11 11:15:00,54.66,54.69,54.65,54.67,6814.494321254732,33.5682,33.5866,33.562,33.5743,6814.4943
2005-05-11 11:20:00,54.67,54.69,54.66,54.69,1406.1654948620876,33.5743,33.5866,33.5682,33.5866,1406.1655
2005-05-11 11:25:00,54.71,54.73,54.67,54.73,5083.829096809086,33.5989,33.6112,33.5743,33.6112,5083.8291
2005-05-11 11:30:00,54.73,54.76,54.72,54.74,7247.160627366144,33.6112,33.6296,33.605,33.6173,7247.1606
2005-05-11 11:35:00,54.73,54.76,54.71,54.73,10275.824770146024,33.6112,33.6296,33.5989,33.6112,10275.8248
2005-05-11 11:40:00,54.71,54.73,54.63,54.72,7679.826933477555,33.5989,33.6112,33.5498,33.605,7679.8269
2005-05-11 11:45:00,54.7,54.74,54.68,54.73,7247.160627366144,33.5928,33.6173,33.5805,33.6112,7247.1606
2005-05-11 11:50:00,54.73,54.73,54.63,54.71,10708.491076257436,33.6112,33.6112,33.5498,33.5989,10708.4911
2005-05-11 11:55:00,54.71,54.71,54.66,54.66,2595.997836668469,33.5989,33.5989,33.5682,33.5682,2595.9978
2005-05-11 12:00:00,54.63,54.68,54.61,54.68,13196.322336398052,33.5498,33.5805,33.5375,33.5805,13196.3223
2005-05-11 12:05:00,54.67,54.71,54.36,54.55,23796.646836127635,33.5743,33.5989,33.384,33.5006,23796.6468
2005-05-11 12:10:00,54.55,54.72,54.5,54.72,16116.81990265008,33.5006,33.605,33.4699,33.605,16116.8199
2005-05-11 12:15:00,54.72,54.77,54.63,54.68,37533.80205516495,33.605,33.6357,33.5498,33.5805,37533.8021
2005-05-11 12:20:00,54.69,54.72,54.66,54.66,20659.8161168199,33.5866,33.605,33.5682,33.5682,20659.8161
2005-05-11 12:25:00,54.64,54.66,54.55,54.57,11357.490535424551,33.5559,33.5682,33.5006,33.5129,11357.4905
2005-05-11 12:30:00,54.57,54.62,54.55,54.59,8653.32612222823,33.5129,33.5436,33.5006,33.5252,8653.3261
2005-05-11 12:35:00,54.58,54.65,54.56,54.61,7896.160086533261,33.5191,33.562,33.5068,33.5375,7896.1601
2005-05-11 12:40:00,54.61,54.69,54.61,54.69,3136.830719307734,33.5375,33.5866,33.5375,33.5866,3136.8307
2005-05-11 12:45:00,54.7,54.71,54.63,54.65,5191.995673336939,33.5928,33.5989,33.5498,33.562,5191.9957
2005-05-11 12:50:00,54.64,54.67,54.62,54.64,6598.161168199026,33.5559,33.5743,33.5436,33.5559,6598.1612
2005-05-11 12:55:00,54.65,54.66,54.6,54.64,6273.661438615468,33.562,33.5682,33.5313,33.5559,6273.6614
2005-05-11 13:00:00,54.64,54.78,54.64,54.72,14386.154678204435,33.5559,33.6419,33.5559,33.605,14386.1547
2005-05-11 13:05:00,54.73,54.82,54.71,54.81,7896.160086533261,33.6112,33.6664,33.5989,33.6603,7896.1601
2005-05-11 13:10:00,54.81,54.85,54.8,54.85,6489.994591671173,33.6603,33.6849,33.6542,33.6849,6489.9946
2005-05-11 13:15:00,54.82,54.82,54.71,54.73,4975.662520281233,33.6664,33.6664,33.5989,33.6112,4975.6625
2005-05-11 13:20:00,54.72,54.76,54.68,54.68,8761.492698756085,33.605,33.6296,33.5805,33.5805,8761.4927
2005-05-11 13:25:00,54.69,54.75,54.67,54.71,6381.828015143321,33.5866,33.6235,33.5743,33.5989,6381.828
2005-05-11 13:30:00,54.72,54.72,54.67,54.67,10708.491076257436,33.605,33.605,33.5743,33.5743,10708.4911
2005-05-11 13:35:00,54.69,54.69,54.62,54.67,5949.161709031909,33.5866,33.5866,33.5436,33.5743,5949.1617
2005-05-11 13:40:00,54.67,54.67,54.62,54.62,6381.828015143321,33.5743,33.5743,33.5436,33.5436,6381.828
2005-05-11 13:45:00,54.63,54.72,54.57,54.71,15359.65386695511,33.5498,33.605,33.5129,33.5989,15359.6539
2005-05-11 13:50:00,54.71,54.74,54.7,54.74,3028.664142779881,33.5989,33.6173,33.5928,33.6173,3028.6641
2005-05-11 13:55:00,54.75,54.75,54.69,54.7,3136.830719307734,33.6235,33.6235,33.5866,33.5928,3136.8307
2005-05-11 14:00:00,54.7,54.81,54.7,54.81,20118.98323418064,33.5928,33.6603,33.5928,33.6603,20118.9832
2005-05-11 14:05:00,54.8,54.96,54.78,54.92,11357.490535424551,33.6542,33.7524,33.6419,33.7279,11357.4905
2005-05-11 14:10:00,54.91,54.93,54.75,54.91,33423.47214710654,33.7217,33.734,33.6235,33.7217,33423.4721
2005-05-11 14:15:00,54.92,54.95,54.83,54.95,20876.14926987561,33.7279,33.7463,33.6726,33.7463,20876.1493
2005-05-11 14:20:00,54.95,54.95,54.88,54.93,10708.491076257436,33.7463,33.7463,33.7033,33.734,10708.4911
2005-05-11 14:25:00,54.92,54.96,54.91,54.91,3569.4970254191453,33.7279,33.7524,33.7217,33.7217,3569.497
2005-05-11 14:30:00,54.91,54.91,54.85,54.85,6598.161168199026,33.7217,33.7217,33.6849,33.6849,6598.1612
2005-05-11 14:35:00,54.86,54.89,54.84,54.84,4651.162790697675,33.691,33.7094,33.6787,33.6787,4651.1628
2005-05-11 14:40:00,54.85,54.89,54.85,54.87,6057.328285559762,33.6849,33.7094,33.6849,33.6972,6057.3283
2005-05-11 14:45:00,54.87,54.98,54.86,54.97,7030.8274743104375,33.6972,33.7647,33.691,33.7586,7030.8275
2005-05-11 14:50:00,54.97,55.01,54.86,54.88,24986.47917793402,33.7586,33.7831,33.691,33.7033,24986.4792
2005-05-11 14:55:00,54.88,54.91,54.84,54.86,12979.989183342346,33.7033,33.7217,33.6787,33.691,12979.9892
2005-05-11 15:00:00,54.85,54.86,54.83,54.86,10492.15792320173,33.6849,33.691,33.6726,33.691,10492.1579
2005-05-11 15:05:00,54.86,54.87,54.78,54.85,11032.990805840996,33.691,33.6972,33.6419,33.6849,11032.9908
2005-05-11 15:10:00,54.84,54.88,54.82,54.86,7247.160627366144,33.6787,33.7033,33.6664,33.691,7247.1606
2005-05-11 15:15:00,54.88,54.91,54.84,54.91,24445.64629529475,33.7033,33.7217,33.6787,33.7217,24445.6463
2005-05-11 15:20:00,54.91,55.01,54.91,54.95,19469.98377501352,33.7217,33.7831,33.7217,33.7463,19469.9838
2005-05-11 15:25:00,54.95,54.95,54.88,54.95,15467.820443482964,33.7463,33.7463,33.7033,33.7463,15467.8204
2005-05-11 15:30:00,54.94,55.04,54.92,55.04,20335.316387236344,33.7401,33.8016,33.7279,33.8016,20335.3164
2005-05-11 15:35:00,55.04,55.04,54.95,55.0,39697.13358572201,33.8016,33.8016,33.7463,33.777,39697.1336
2005-05-11 15:40:00,55.0,55.06,55.0,55.04,9626.825310978908,33.777,33.8138,33.777,33.8016,9626.8253
2005-05-11 15:45:00,55.04,55.09,55.04,55.09,8004.326663061114,33.8016,33.8323,33.8016,33.8323,8004.3267
2005-05-11 15:50:00,55.09,55.11,55.01,55.01,13412.655489453758,33.8323,33.8445,33.7831,33.7831,13412.6555
2005-05-11 15:55:00,55.01,55.03,55.01,55.01,11249.3239588967,33.7831,33.7954,33.7831,33.7831,11249.324
2005-05-12 09:30:00,55.77,55.77,55.77,55.77,108.1665765278529,34.2499,34.2499,34.2499,34.2499,108.1666
2005-05-12 09:35:00,55.32,55.32,55.17,55.23,46511.62790697674,33.9735,33.9735,33.8814,33.9182,46511.6279
2005-05-12 09:40:00,55.23,55.23,55.15,55.15,12655.489453758788,33.9182,33.9182,33.8691,33.8691,12655.4895
2005-05-12 09:45:00,55.1,55.1,54.97,55.03,6706.327744726879,33.8384,33.8384,33.7586,33.7954,6706.3277
2005-05-12 09:50:00,55.01,55.01,54.92,54.92,2379.6646836127634,33.7831,33.7831,33.7279,33.7279,2379.6647
2005-05-12 09:55:00,54.92,54.92,54.81,54.81,5732.828555976204,33.7279,33.7279,33.6603,33.6603,5732.8286
2005-05-12 10:00:00,54.81,54.92,54.8,54.84,10383.991346673878,33.6603,33.7279,33.6542,33.6787,10383.9913
2005-05-12 10:05:00,54.83,55.01,54.81,55.01,12979.989183342346,33.6726,33.7831,33.6603,33.7831,12979.9892
2005-05-12 10:10:00,55.01,55.16,54.96,55.15,10167.658193618172,33.7831,33.8753,33.7524,33.8691,10167.6582
2005-05-12 10:15:00,55.13,55.19,55.04,55.09,12979.989183342346,33.8568,33.8937,33.8016,33.8323,12979.9892
2005-05-12 10:20:00,55.06,55.06,54.98,54.99,4002.163331530557,33.8138,33.8138,33.7647,33.7709,4002.1633
2005-05-12 10:25:00,54.98,54.98,54.78,54.82,9085.992428339645,33.7647,33.7647,33.6419,33.6664,9085.9924
2005-05-12 10:30:00,54.82,54.82,54.72,54.78,4542.9962141698215,33.6664,33.6664,33.605,33.6419,4542.9962
2005-05-12 10:35:00,54.82,54.96,54.82,54.91,8328.826392644673,33.6664,33.7524,33.6664,33.7217,8328.8264
2005-05-12 10:40:00,54.87,54.87,54.69,54.77,11465.657111952409,33.6972,33.6972,33.5866,33.6357,11465.6571
2005-05-12 10:45:00,54.74,54.74,54.55,54.55,7787.993510005408,33.6173,33.6173,33.5006,33.5006,7787.9935
2005-05-12 10:50:00,54.54,54.59,54.49,54.55,12439.156300703082,33.4945,33.5252,33.4638,33.5006,12439.1563
2005-05-12 10:55:00,54.55,54.57,54.47,54.57,7679.826933477555,33.5006,33.5129,33.4515,33.5129,7679.8269
2005-05-12 11:00:00,54.57,54.6,54.54,54.6,10275.824770146024,33.5129,33.5313,33.4945,33.5313,10275.8248
2005-05-12 11:05:00,54.56,54.56,54.5,54.54,10059.491617090318,33.5068,33.5068,33.4699,33.4945,10059.4916
2005-05-12 11:10:00,54.53,54.58,54.5,54.56,9734.99188750676,33.4884,33.5191,33.4699,33.5068,9734.9919
2005-05-12 11:15:00,54.55,54.64,54.51,54.64,10600.324499729582,33.5006,33.5559,33.4761,33.5559,10600.3245
2005-05-12 11:20:00,54.65,54.75,54.57,54.64,20118.98323418064,33.562,33.6235,33.5129,33.5559,20118.9832
2005-05-12 11:25:00,54.64,54.68,54.64,54.67,8004.326663061114,33.5559,33.5805,33.5559,33.5743,8004.3267
2005-05-12 11:30:00,54.68,54.68,54.66,54.67,17847.485127095726,33.5805,33.5805,33.5682,33.5743,17847.4851
2005-05-12 11:35:00,54.67,54.7,54.65,54.67,3569.4970254191453,33.5743,33.5928,33.562,33.5743,3569.497
2005-05-12 11:40:00,54.65,54.66,54.64,54.66,4218.496484586262,33.562,33.5682,33.5559,33.5682,4218.4965
2005-05-12 11:45:00,54.71,54.71,54.63,54.64,4110.32990805841,33.5989,33.5989,33.5498,33.5559,4110.3299
2005-05-12 11:50:00,54.64,54.64,54.6,54.63,5083.829096809086,33.5559,33.5559,33.5313,33.5498,5083.8291
2005-05-12 11:55:00,54.63,54.73,54.61,54.73,17631.15197404002,33.5498,33.6112,33.5375,33.6112,17631.152
2005-05-12 12:00:00,54.73,54.77,54.67,54.74,5624.66197944835,33.6112,33.6357,33.5743,33.6173,5624.662
2005-05-12 12:05:00,54.71,54.71,54.55,54.64,8653.32612222823,33.5989,33.5989,33.5006,33.5559,8653.3261
2005-05-12 12:10:00,54.63,54.63,54.54,54.54,5949.161709031909,33.5498,33.5498,33.4945,33.4945,5949.1617
2005-05-12 12:15:00,54.55,54.59,54.55,54.59,4867.49594375338,33.5006,33.5252,33.5006,33.5252,4867.4959
2005-05-12 12:20:00,54.6,54.61,54.59,54.61,1946.998377501352,33.5313,33.5375,33.5252,33.5375,1946.9984
2005-05-12 12:25:00,54.6,54.66,54.6,54.63,7463.49378042185,33.5313,33.5682,33.5313,33.5498,7463.4938
2005-05-12 12:30:00,54.61,54.61,54.54,54.55,3785.830178474851,33.5375,33.5375,33.4945,33.5006,3785.8302
2005-05-12 12:35:00,54.55,54.55,54.49,54.5,19794.48350459708,33.5006,33.5006,33.4638,33.4699,19794.4835
2005-05-12 12:40:00,54.49,54.55,54.49,54.55,18388.31800973499,33.4638,33.5006,33.4638,33.5006,18388.318
2005-05-12 12:45:00,54.54,54.55,54.54,54.54,7138.994050838291,33.4945,33.5006,33.4945,33.4945,7138.9941
2005-05-12 12:50:00,54.54,54.55,54.46,54.46,8977.82585181179,33.4945,33.5006,33.4454,33.4454,8977.8259
2005-05-12 12:55:00,54.48,54.5,54.47,54.47,17955.65170362358,33.4576,33.4699,33.4515,33.4515,17955.6517
2005-05-12 13:00:00,54.47,54.47,54.42,54.44,16982.152514872905,33.4515,33.4515,33.4208,33.4331,16982.1525
2005-05-12 13:05:00,54.45,54.49,54.45,54.49,6489.994591671173,33.4392,33.4638,33.4392,33.4638,6489.9946
2005-05-12 13:10:00,54.45,54.49,54.44,54.44,3028.664142779881,33.4392,33.4638,33.4331,33.4331,3028.6641
2005-05-12 13:15:00,54.41,54.41,54.37,54.38,6922.660897782585,33.4147,33.4147,33.3901,33.3962,6922.6609
2005-05-12 13:20:00,54.39,54.39,54.31,54.31,7247.160627366144,33.4024,33.4024,33.3532,33.3532,7247.1606
2005-05-12 13:25:00,54.3,54.3,54.28,54.3,3785.830178474851,33.3471,33.3471,33.3348,33.3471,3785.8302
2005-05-12 13:30:00,54.29,54.31,54.22,54.22,14818.820984315846,33.341,33.3532,33.298,33.298,14818.821
2005-05-12 13:35:00,54.22,54.23,54.13,54.14,14061.654948620877,33.298,33.3041,33.2427,33.2488,14061.6549
2005-05-12 13:40:00,54.14,54.14,54.06,54.08,38074.63493780421,33.2488,33.2488,33.1997,33.212,38074.6349
2005-05-12 13:45:00,54.07,54.07,53.97,53.97,11032.990805840996,33.2059,33.2059,33.1444,33.1444,11032.9908
2005-05-12 13:50:00,53.96,54.04,53.95,54.04,15143.320713899404,33.1383,33.1874,33.1322,33.1874,15143.3207
2005-05-12 13:55:00,54.03,54.09,54.0,54.08,18388.31800973499,33.1813,33.2181,33.1629,33.212,18388.318
2005-05-12 14:00:00,54.08,54.18,54.08,54.17,17090.319091400757,33.212,33.2734,33.212,33.2673,17090.3191
2005-05-12 14:05:00,54.18,54.22,54.13,54.22,24121.146565711195,33.2734,33.298,33.2427,33.298,24121.1466
2005-05-12 14:10:00,54.19,54.19,54.16,54.16,41211.46565711195,33.2795,33.2795,33.2611,33.2611,41211.4657
2005-05-12 14:15:00,54.16,54.24,54.16,54.24,40562.46619794484,33.2611,33.3103,33.2611,33.3103,40562.4662
2005-05-12 14:20:00,54.24,54.24,54.13,54.17,50730.12439156301,33.3103,33.3103,33.2427,33.2673,50730.1244
2005-05-12 14:25:00,54.16,54.19,54.12,54.18,29745.808545159543,33.2611,33.2795,33.2366,33.2734,29745.8085
2005-05-12 14:30:00,54.18,54.19,54.14,54.14,10383.991346673878,33.2734,33.2795,33.2488,33.2488,10383.9913
2005-05-12 14:35:00,54.14,54.22,54.13,54.21,21525.148729042725,33.2488,33.298,33.2427,33.2918,21525.1487
2005-05-12 14:40:00,54.18,54.19,54.12,54.13,23363.980530016222,33.2734,33.2795,33.2366,33.2427,23363.9805
2005-05-12 14:45:00,54.13,54.18,54.13,54.18,31260.140616549485,33.2427,33.2734,33.2427,33.2734,31260.1406
2005-05-12 14:50:00,54.18,54.18,54.14,54.18,8436.992969172525,33.2734,33.2734,33.2488,33.2734,8436.993
2005-05-12 14:55:00,54.18,54.18,54.14,54.14,9951.325040562466,33.2734,33.2734,33.2488,33.2488,9951.325
2005-05-12 15:00:00,54.14,54.14,54.08,54.08,5408.328826392644,33.2488,33.2488,33.212,33.212,5408.3288
2005-05-12 15:05:00,54.07,54.07,54.06,54.06,4651.162790697675,33.2059,33.2059,33.1997,33.1997,4651.1628
2005-05-12 15:10:00,54.06,54.06,53.99,53.99,4651.162790697675,33.1997,33.1997,33.1567,33.1567,4651.1628
2005-05-12 15:15:00,53.98,53.99,53.81,53.81,14926.9875608437,33.1506,33.1567,33.0462,33.0462,14926.9876
2005-05-12 15:20:00,53.81,53.81,53.69,53.81,25527.312060573284,33.0462,33.0462,32.9725,33.0462,25527.3121
2005-05-12 15:25:00,53.83,53.91,53.83,53.89,7787.993510005408,33.0585,33.1076,33.0585,33.0953,7787.9935
2005-05-12 15:30:00,53.89,53.89,53.71,53.75,13412.655489453758,33.0953,33.0953,32.9848,33.0093,13412.6555
2005-05-12 15:35:00,53.75,53.81,53.7,53.75,14818.820984315846,33.0093,33.0462,32.9786,33.0093,14818.821
2005-05-12 15:40:00,53.76,53.81,53.76,53.76,11032.990805840996,33.0155,33.0462,33.0155,33.0155,11032.9908
2005-05-12 15:45:00,53.76,53.82,53.75,53.82,23039.480800432662,33.0155,33.0523,33.0093,33.0523,23039.4808
2005-05-12 15:50:00,53.82,53.88,53.8,53.82,31584.640346133045,33.0523,33.0892,33.04,33.0523,31584.6403
2005-05-12 15:55:00,53.82,53.83,53.76,53.77,10816.657652785289,33.0523,33.0585,33.0155,33.0216,10816.6577
2005-05-13 09:30:00,54.02,54.11,53.81,54.05,24878.312601406164,33.1751,33.2304,33.0462,33.1936,24878.3126
2005-05-13 09:35:00,54.05,54.21,54.05,54.09,7355.327203893997,33.1936,33.2918,33.1936,33.2181,7355.3272
2005-05-13 09:40:00,54.07,54.43,54.06,54.37,17739.318550567874,33.2059,33.4269,33.1997,33.3901,17739.3186
2005-05-13 09:45:00,54.37,54.41,54.21,54.21,24661.97944835046,33.3901,33.4147,33.2918,33.2918,24661.9794
2005-05-13 09:50:00,54.22,54.31,54.08,54.15,31043.80746349378,33.298,33.3532,33.212,33.255,31043.8075
2005-05-13 09:55:00,54.16,54.26,54.16,54.2,28123.30989724175,33.2611,33.3225,33.2611,33.2857,28123.3099
2005-05-13 10:00:00,54.2,54.26,54.09,54.16,25743.645213628988,33.2857,33.3225,33.2181,33.2611,25743.6452
2005-05-13 10:05:00,54.11,54.15,53.98,54.05,43050.29745808545,33.2304,33.255,33.1506,33.1936,43050.2975
2005-05-13 10:10:00,54.06,54.07,53.95,54.07,42293.13142239048,33.1997,33.2059,33.1322,33.2059,42293.1314
2005-05-13 10:15:00,54.06,54.09,53.95,54.04,32125.47322877231,33.1997,33.2181,33.1322,33.1874,32125.4732
2005-05-13 10:20:00,54.05,54.06,53.94,54.05,32233.63980530016,33.1936,33.1997,33.126,33.1936,32233.6398
2005-05-13 10:25:00,54.05,54.1,53.97,54.03,26284.478096268253,33.1936,33.2243,33.1444,33.1813,26284.4781
2005-05-13 10:30:00,53.99,54.09,53.99,54.0,15792.320173066522,33.1567,33.2181,33.1567,33.1629,15792.3202
2005-05-13 10:35:00,54.02,54.15,54.0,54.11,40562.46619794484,33.1751,33.255,33.1629,33.2304,40562.4662
2005-05-13 10:40:00,54.1,54.41,54.08,54.35,42942.1308815576,33.2243,33.4147,33.212,33.3778,42942.1309
2005-05-13 10:45:00,54.36,54.37,54.19,54.25,17522.98539751217,33.384,33.3901,33.2795,33.3164,17522.9854
2005-05-13 10:50:00,54.25,54.33,54.23,54.27,19578.15035154137,33.3164,33.3655,33.3041,33.3287,19578.1504
2005-05-13 10:55:00,54.27,54.45,54.24,54.45,33747.9718766901,33.3287,33.4392,33.3103,33.4392,33747.9719
2005-05-13 11:00:00,54.45,54.45,54.39,54.44,16657.652785289345,33.4392,33.4392,33.4024,33.4331,16657.6528
2005-05-13 11:05:00,54.44,54.45,54.34,54.39,16765.819361817197,33.4331,33.4392,33.3717,33.4024,16765.8194
2005-05-13 11:10:00,54.37,54.4,54.35,54.38,13088.1557598702,33.3901,33.4085,33.3778,33.3962,13088.1558
2005-05-13 11:15:00,54.38,54.38,54.27,54.28,7355.327203893997,33.3962,33.3962,33.3287,33.3348,7355.3272
2005-05-13 11:20:00,54.28,54.4,54.28,54.39,9302.32558139535,33.3348,33.4085,33.3348,33.4024,9302.3256
2005-05-13 11:25:00,54.39,54.64,54.39,54.55,19794.48350459708,33.4024,33.5559,33.4024,33.5006,19794.4835
2005-05-13 11:30:00,54.55,54.55,54.43,54.44,12871.822606814494,33.5006,33.5006,33.4269,33.4331,12871.8226
2005-05-13 11:35:00,54.44,54.45,54.41,54.44,8436.992969172525,33.4331,33.4392,33.4147,33.4331,8436.993
2005-05-13 11:40:00,54.43,54.44,54.37,54.38,27798.8101676582,33.4269,33.4331,33.3901,33.3962,27798.8102
2005-05-13 11:45:00,54.38,54.38,54.36,54.37,19145.484045429963,33.3962,33.3962,33.384,33.3901,19145.484
2005-05-13 11:50:00,54.37,54.41,54.36,54.4,40346.13304488913,33.3901,33.4147,33.384,33.4085,40346.133
2005-05-13 11:55:00,54.41,54.41,54.3,54.33,17090.319091400757,33.4147,33.4147,33.3471,33.3655,17090.3191
2005-05-13 12:00:00,54.34,54.36,54.22,54.25,37209.3023255814,33.3717,33.384,33.298,33.3164,37209.3023
2005-05-13 12:05:00,54.23,54.28,54.2,54.24,8653.32612222823,33.3041,33.3348,33.2857,33.3103,8653.3261
2005-05-13 12:10:00,54.25,54.3,54.25,54.3,3136.830719307734,33.3164,33.3471,33.3164,33.3471,3136.8307
2005-05-13 12:15:00,54.29,54.39,54.29,54.39,8436.992969172525,33.341,33.4024,33.341,33.4024,8436.993
2005-05-13 12:20:00,54.39,54.45,54.36,54.37,12222.823147647376,33.4024,33.4392,33.384,33.3901,12222.8231
2005-05-13 12:25:00,54.36,54.38,54.27,54.27,15575.987020010816,33.384,33.3962,33.3287,33.3287,15575.987
2005-05-13 12:30:00,54.29,54.31,54.2,54.2,11790.156841535963,33.341,33.3532,33.2857,33.2857,11790.1568
2005-05-13 12:35:00,54.19,54.23,54.18,54.19,11573.82368848026,33.2795,33.3041,33.2734,33.2795,11573.8237
2005-05-13 12:40:00,54.2,54.21,54.18,54.2,10383.991346673878,33.2857,33.2918,33.2734,33.2857,10383.9913
2005-05-13 12:45:00,54.22,54.22,54.18,54.18,8112.493239588966,33.298,33.298,33.2734,33.2734,8112.4932
2005-05-13 12:50:00,54.18,54.29,54.18,54.29,4542.9962141698215,33.2734,33.341,33.2734,33.341,4542.9962
2005-05-13 12:55:00,54.29,54.31,54.29,54.3,2271.4981070849108,33.341,33.3532,33.341,33.3471,2271.4981
2005-05-13 13:00:00,54.3,54.32,54.29,54.31,4002.163331530557,33.3471,33.3594,33.341,33.3532,4002.1633
2005-05-13 13:05:00,54.31,54.31,54.25,54.26,9194.159004867495,33.3532,33.3532,33.3164,33.3225,9194.159
2005-05-13 13:10:00,54.26,54.27,54.23,54.25,4867.49594375338,33.3225,33.3287,33.3041,33.3164,4867.4959
2005-05-13 13:15:00,54.24,54.24,54.18,54.18,8761.492698756085,33.3103,33.3103,33.2734,33.2734,8761.4927
2005-05-13 13:20:00,54.18,54.21,54.14,54.14,13412.655489453758,33.2734,33.2918,33.2488,33.2488,13412.6555
2005-05-13 13:25:00,54.14,54.14,54.05,54.06,30827.474310438072,33.2488,33.2488,33.1936,33.1997,30827.4743
2005-05-13 13:30:00,54.05,54.11,54.04,54.09,14818.820984315846,33.1936,33.2304,33.1874,33.2181,14818.821
2005-05-13 13:35:00,54.08,54.12,54.03,54.07,32233.63980530016,33.212,33.2366,33.1813,33.2059,32233.6398
2005-05-13 13:40:00,54.08,54.08,53.93,53.93,9626.825310978908,33.212,33.212,33.1199,33.1199,9626.8253
2005-05-13 13:45:00,53.93,53.96,53.88,53.96,16549.486208761493,33.1199,33.1383,33.0892,33.1383,16549.4862
2005-05-13 13:50:00,53.94,53.97,53.89,53.89,8004.326663061114,33.126,33.1444,33.0953,33.0953,8004.3267
2005-05-13 13:55:00,53.88,53.89,53.83,53.87,16008.653326122228,33.0892,33.0953,33.0585,33.083,16008.6533
2005-05-13 14:00:00,53.85,53.87,53.81,53.83,14710.654407787992,33.0707,33.083,33.0462,33.0585,14710.6544
2005-05-13 14:05:00,53.82,53.82,53.76,53.76,43699.29691725257,33.0523,33.0523,33.0155,33.0155,43699.2969
2005-05-13 14:10:00,53.77,53.8,53.73,53.78,16008.653326122228,33.0216,33.04,32.9971,33.0278,16008.6533
2005-05-13 14:15:00,53.75,53.75,53.63,53.66,28772.30935640887,33.0093,33.0093,32.9356,32.9541,28772.3094
2005-05-13 14:20:00,53.67,53.72,53.65,53.71,18712.81773931855,32.9602,32.9909,32.9479,32.9848,18712.8177
2005-05-13 14:25:00,53.68,53.68,53.61,53.61,11790.156841535963,32.9663,32.9663,32.9234,32.9234,11790.1568
2005-05-13 14:30:00,53.59,53.59,53.29,53.33,40021.63331530557,32.9111,32.9111,32.7268,32.7514,40021.6333
2005-05-13 14:35:00,53.32,53.32,53.08,53.2,44023.79664683613,32.7453,32.7453,32.5979,32.6716,44023.7966
2005-05-13 14:40:00,53.2,53.24,53.12,53.12,63493.780421849646,32.6716,32.6961,32.6224,32.6224,63493.7804
2005-05-13 14:45:00,53.13,53.18,52.93,52.98,26933.47755543537,32.6286,32.6593,32.5057,32.5365,26933.4776
2005-05-13 14:50:00,53.01,53.16,53.01,53.11,33531.638723634394,32.5549,32.647,32.5549,32.6163,33531.6387
2005-05-13 14:55:00,53.11,53.2,53.11,53.16,30394.808004326664,32.6163,32.6716,32.6163,32.647,30394.808
2005-05-13 15:00:00,53.16,53.22,53.1,53.21,23688.480259599783,32.647,32.6838,32.6102,32.6777,23688.4803
2005-05-13 15:05:00,53.21,53.34,53.21,53.34,24878.312601406164,32.6777,32.7575,32.6777,32.7575,24878.3126
2005-05-13 15:10:00,53.39,53.44,53.34,53.43,25310.978907517576,32.7882,32.819,32.7575,32.8128,25310.9789
2005-05-13 15:15:00,53.43,53.5,53.38,53.47,63818.2801514332,32.8128,32.8558,32.7821,32.8374,63818.2802
2005-05-13 15:20:00,53.5,53.69,53.5,53.55,34505.13791238507,32.8558,32.9725,32.8558,32.8865,34505.1379
2005-05-13 15:25:00,53.56,53.59,53.34,53.45,52677.12276906436,32.8926,32.9111,32.7575,32.8251,52677.1228
2005-05-13 15:30:00,53.45,53.48,53.41,53.41,32125.47322877231,32.8251,32.8435,32.8005,32.8005,32125.4732
2005-05-13 15:35:00,53.4,53.43,53.37,53.4,29962.14169821525,32.7944,32.8128,32.776,32.7944,29962.1417
2005-05-13 15:40:00,53.41,53.52,53.4,53.41,20551.64954029205,32.8005,32.8681,32.7944,32.8005,20551.6495
2005-05-13 15:45:00,53.41,53.57,53.4,53.57,20118.98323418064,32.8005,32.8988,32.7944,32.8988,20118.9832
2005-05-13 15:50:00,53.57,53.57,53.45,53.45,29096.809085992427,32.8988,32.8988,32.8251,32.8251,29096.8091
2005-05-13 15:55:00,53.45,53.46,53.4,53.45,35911.30340724716,32.8251,32.8312,32.7944,32.8251,35911.3034
2005-05-16 09:30:00,53.62,53.62,53.51,53.51,16982.152514872905,32.9295,32.9295,32.8619,32.8619,16982.1525
2005-05-16 09:35:00,53.51,53.65,53.51,53.64,13845.32179556517,32.8619,32.9479,32.8619,32.9418,13845.3218
2005-05-16 09:40:00,53.64,53.94,53.64,53.87,20118.98323418064,32.9418,33.126,32.9418,33.083,20118.9832
2005-05-16 09:45:00,53.82,54.13,53.82,53.94,30178.47485127096,33.0523,33.2427,33.0523,33.126,30178.4749
2005-05-16 09:50:00,53.94,54.06,53.82,53.97,20984.31584640346,33.126,33.1997,33.0523,33.1444,20984.3158
2005-05-16 09:55:00,53.96,53.96,53.79,53.8,19145.484045429963,33.1383,33.1383,33.0339,33.04,19145.484
2005-05-16 10:00:00,53.8,53.9,53.8,53.9,12222.823147647376,33.04,33.1015,33.04,33.1015,12222.8231
2005-05-16 10:05:00,53.94,54.01,53.91,53.97,11898.323418063816,33.126,33.169,33.1076,33.1444,11898.3234
2005-05-16 10:10:00,53.97,53.99,53.93,53.95,18604.6511627907,33.1444,33.1567,33.1199,33.1322,18604.6512
2005-05-16 10:15:00,53.95,54.22,53.9,54.22,30719.30773391022,33.1322,33.298,33.1015,33.298,30719.3077
2005-05-16 10:20:00,54.16,54.18,54.06,54.06,14277.98810167658,33.2611,33.2734,33.1997,33.1997,14277.9881
2005-05-16 10:25:00,54.06,54.08,54.03,54.04,18496.484586262843,33.1997,33.212,33.1813,33.1874,18496.4846
2005-05-16 10:30:00,54.04,54.08,54.02,54.02,29096.809085992427,33.1874,33.212,33.1751,33.1751,29096.8091
2005-05-16 10:35:00,54.02,54.21,54.02,54.21,17955.65170362358,33.1751,33.2918,33.1751,33.2918,17955.6517
2005-05-16 10:40:00,54.2,54.2,54.08,54.14,14494.321254732287,33.2857,33.2857,33.212,33.2488,14494.3213
2005-05-16 10:45:00,54.16,54.28,54.14,54.25,19361.817198485667,33.2611,33.3348,33.2488,33.3164,19361.8172
2005-05-16 10:50:00,54.23,54.26,54.22,54.22,11790.156841535963,33.3041,33.3225,33.298,33.298,11790.1568
2005-05-16 10:55:00,54.21,54.27,54.21,54.23,13845.32179556517,33.2918,33.3287,33.2918,33.3041,13845.3218
2005-05-16 11:00:00,54.23,54.23,54.16,54.17,13953.488372093025,33.3041,33.3041,33.2611,33.2673,13953.4884
2005-05-16 11:05:00,54.18,54.29,54.18,54.23,15251.487290427258,33.2734,33.341,33.2734,33.3041,15251.4873
2005-05-16 11:10:00,54.24,54.25,54.21,54.21,5408.328826392644,33.3103,33.3164,33.2918,33.2918,5408.3288
2005-05-16 11:15:00,54.21,54.31,54.2,54.31,13304.488912925906,33.2918,33.3532,33.2857,33.3532,13304.4889
2005-05-16 11:20:00,54.29,54.34,54.26,54.31,12871.822606814494,33.341,33.3717,33.3225,33.3532,12871.8226
2005-05-16 11:25:00,54.31,54.31,54.21,54.22,8436.992969172525,33.3532,33.3532,33.2918,33.298,8436.993
2005-05-16 11:30:00,54.25,54.28,54.23,54.27,12871.822606814494,33.3164,33.3348,33.3041,33.3287,12871.8226
2005-05-16 11:35:00,54.27,54.35,54.27,54.31,11141.157382368849,33.3287,33.3778,33.3287,33.3532,11141.1574
2005-05-16 11:40:00,54.32,54.32,54.27,54.29,7787.993510005408,33.3594,33.3594,33.3287,33.341,7787.9935
2005-05-16 11:45:00,54.28,54.28,54.21,54.24,21092.48242293132,33.3348,33.3348,33.2918,33.3103,21092.4824
2005-05-16 11:50:00,54.24,54.29,54.23,54.28,22282.314764737694,33.3103,33.341,33.3041,33.3348,22282.3148
2005-05-16 11:55:00,54.28,54.29,54.26,54.28,7355.327203893997,33.3348,33.341,33.3225,33.3348,7355.3272
2005-05-16 12:00:00,54.28,54.38,54.27,54.37,37209.3023255814,33.3348,33.3962,33.3287,33.3901,37209.3023
2005-05-16 12:05:00,54.36,54.36,54.33,54.35,9843.158464034614,33.384,33.384,33.3655,33.3778,9843.1585
2005-05-16 12:10:00,54.35,54.36,54.31,54.31,4218.496484586262,33.3778,33.384,33.3532,33.3532,4218.4965
2005-05-16 12:15:00,54.31,54.32,54.26,54.28,14386.154678204435,33.3532,33.3594,33.3225,33.3348,14386.1547
2005-05-16 12:20:00,54.28,54.29,54.25,54.28,4326.663061114115,33.3348,33.341,33.3164,33.3348,4326.6631
2005-05-16 12:25:00,54.28,54.29,54.27,54.27,2812.330989724175,33.3348,33.341,33.3287,33.3287,2812.331
2005-05-16 12:30:00,54.28,54.29,54.24,54.24,10383.991346673878,33.3348,33.341,33.3103,33.3103,10383.9913
2005-05-16 12:35:00,54.25,54.3,54.24,54.3,45429.96214169821,33.3164,33.3471,33.3103,33.3471,45429.9621
2005-05-16 12:40:00,54.3,54.3,54.26,54.3,6273.661438615468,33.3471,33.3471,33.3225,33.3471,6273.6614
2005-05-16 12:45:00,54.31,54.39,54.3,54.31,6273.661438615468,33.3532,33.4024,33.3471,33.3532,6273.6614
2005-05-16 12:50:00,54.3,54.32,54.27,54.31,19361.817198485667,33.3471,33.3594,33.3287,33.3532,19361.8172
2005-05-16 12:55:00,54.31,54.34,54.31,54.34,5191.995673336939,33.3532,33.3717,33.3532,33.3717,5191.9957
2005-05-16 13:00:00,54.32,54.32,54.29,54.31,5516.495402920497,33.3594,33.3594,33.341,33.3532,5516.4954
2005-05-16 13:05:00,54.3,54.3,54.29,54.29,2704.164413196322,33.3471,33.3471,33.341,33.341,2704.1644
2005-05-16 13:10:00,54.29,54.32,54.27,54.32,15684.153596538668,33.341,33.3594,33.3287,33.3594,15684.1536
2005-05-16 13:15:00,54.32,54.33,54.31,54.31,2487.8312601406165,33.3594,33.3655,33.3532,33.3532,2487.8313
2005-05-16 13:20:00,54.31,54.41,54.31,54.41,14494.321254732287,33.3532,33.4147,33.3532,33.4147,14494.3213
2005-05-16 13:25:00,54.4,54.4,54.31,54.31,7571.660356949702,33.4085,33.4085,33.3532,33.3532,7571.6604
2005-05-16 13:30:00,54.32,54.36,54.29,54.29,22282.314764737694,33.3594,33.384,33.341,33.341,22282.3148
2005-05-16 13:35:00,54.3,54.32,54.3,54.32,3785.830178474851,33.3471,33.3594,33.3471,33.3594,3785.8302
2005-05-16 13:40:00,54.31,54.39,54.31,54.38,5949.161709031909,33.3532,33.4024,33.3532,33.3962,5949.1617
2005-05-16 13:45:00,54.38,54.45,54.38,54.45,10924.824229313142,33.3962,33.4392,33.3962,33.4392,10924.8242
2005-05-16 13:50:00,54.44,54.45,54.37,54.37,6814.494321254732,33.4331,33.4392,33.3901,33.3901,6814.4943
2005-05-16 13:55:00,54.4,54.46,54.4,54.42,6706.327744726879,33.4085,33.4454,33.4085,33.4208,6706.3277
2005-05-16 14:00:00,54.42,54.47,54.41,54.42,7247.160627366144,33.4208,33.4515,33.4147,33.4208,7247.1606
2005-05-16 14:05:00,54.42,54.44,54.41,54.41,7247.160627366144,33.4208,33.4331,33.4147,33.4147,7247.1606
2005-05-16 14:10:00,54.42,54.42,54.37,54.38,8761.492698756085,33.4208,33.4208,33.3901,33.3962,8761.4927
2005-05-16 14:15:00,54.38,54.45,54.38,54.43,3136.830719307734,33.3962,33.4392,33.3962,33.4269,3136.8307
2005-05-16 14:20:00,54.42,54.42,54.3,54.3,8220.65981611682,33.4208,33.4208,33.3471,33.3471,8220.6598
2005-05-16 14:25:00,54.29,54.31,54.27,54.31,9734.99188750676,33.341,33.3532,33.3287,33.3532,9734.9919
2005-05-16 14:30:00,54.31,54.32,54.24,54.24,5840.995132504056,33.3532,33.3594,33.3103,33.3103,5840.9951
2005-05-16 14:35:00,54.25,54.31,54.24,54.24,7896.160086533261,33.3164,33.3532,33.3103,33.3103,7896.1601
2005-05-16 14:40:00,54.25,54.28,54.24,54.25,8004.326663061114,33.3164,33.3348,33.3103,33.3164,8004.3267
2005-05-16 14:45:00,54.25,54.31,54.25,54.29,5300.162249864791,33.3164,33.3532,33.3164,33.341,5300.1622
2005-05-16 14:50:00,54.28,54.29,54.28,54.29,8328.826392644673,33.3348,33.341,33.3348,33.341,8328.8264
2005-05-16 14:55:00,54.29,54.31,54.29,54.31,5300.162249864791,33.341,33.3532,33.341,33.3532,5300.1622
2005-05-16 15:00:00,54.31,54.36,54.31,54.35,22606.814494321254,33.3532,33.384,33.3532,33.3778,22606.8145
2005-05-16 15:05:00,54.35,54.48,54.35,54.46,16549.486208761493,33.3778,33.4576,33.3778,33.4454,16549.4862
2005-05-16 15:10:00,54.46,54.55,54.46,54.55,18388.31800973499,33.4454,33.5006,33.4454,33.5006,18388.318
2005-05-16 15:15:00,54.54,54.55,54.53,54.54,16008.653326122228,33.4945,33.5006,33.4884,33.4945,16008.6533
2005-05-16 15:20:00,54.54,54.61,54.52,54.6,17306.65224445646,33.4945,33.5375,33.4822,33.5313,17306.6522
2005-05-16 15:25:00,54.64,54.7,54.64,54.67,20335.316387236344,33.5559,33.5928,33.5559,33.5743,20335.3164
2005-05-16 15:30:00,54.68,54.7,54.67,54.67,18280.15143320714,33.5805,33.5928,33.5743,33.5743,18280.1514
2005-05-16 15:35:00,54.67,54.7,54.67,54.67,32341.806381828013,33.5743,33.5928,33.5743,33.5743,32341.8064
2005-05-16 15:40:00,54.67,54.68,54.65,54.66,42725.79772850189,33.5743,33.5805,33.562,33.5682,42725.7977
2005-05-16 15:45:00,54.66,54.7,54.59,54.61,28015.14332071389,33.5682,33.5928,33.5252,33.5375,28015.1433
2005-05-16 15:50:00,54.59,54.6,54.56,54.58,10383.991346673878,33.5252,33.5313,33.5068,33.5191,10383.9913
2005-05-16 15:55:00,54.58,54.69,54.57,54.6,31584.640346133045,33.5191,33.5866,33.5129,33.5313,31584.6403
2005-05-17 09:30:00,54.27,54.27,54.08,54.18,15684.153596538668,33.3287,33.3287,33.212,33.2734,15684.1536
2005-05-17 09:35:00,54.18,54.34,54.18,54.34,18280.15143320714,33.2734,33.3717,33.2734,33.3717,18280.1514
2005-05-17 09:40:00,54.36,54.41,54.27,54.27,77230.93564088696,33.384,33.4147,33.3287,33.3287,77230.9356
2005-05-17 09:45:00,54.19,54.26,54.18,54.22,19037.317468902107,33.2795,33.3225,33.2734,33.298,19037.3175
2005-05-17 09:50:00,54.18,54.28,54.15,54.27,75175.77068685775,33.2734,33.3348,33.255,33.3287,75175.7707
2005-05-17 09:55:00,54.27,54.52,54.27,54.43,20227.14981070849,33.3287,33.4822,33.3287,33.4269,20227.1498
2005-05-17 10:00:00,54.46,54.52,54.33,54.33,8220.65981611682,33.4454,33.4822,33.3655,33.3655,8220.6598
2005-05-17 10:05:00,54.33,54.35,54.19,54.19,16224.986479177933,33.3655,33.3778,33.2795,33.2795,16224.9865
2005-05-17 10:10:00,54.24,54.3,54.22,54.3,7247.160627366144,33.3103,33.3471,33.298,33.3471,7247.1606
2005-05-17 10:15:00,54.32,54.33,54.26,54.3,12763.656030286642,33.3594,33.3655,33.3225,33.3471,12763.656
2005-05-17 10:20:00,54.29,54.33,54.28,54.33,11790.156841535963,33.341,33.3655,33.3348,33.3655,11790.1568
2005-05-17 10:25:00,54.33,54.38,54.27,54.28,8977.82585181179,33.3655,33.3962,33.3287,33.3348,8977.8259
2005-05-17 10:30:00,54.25,54.28,54.21,54.26,26933.47755543537,33.3164,33.3348,33.2918,33.3225,26933.4776
2005-05-17 10:35:00,54.27,54.29,54.18,54.18,32233.63980530016,33.3287,33.341,33.2734,33.2734,32233.6398
2005-05-17 10:40:00,54.17,54.17,54.09,54.09,14277.98810167658,33.2673,33.2673,33.2181,33.2181,14277.9881
2005-05-17 10:45:00,54.09,54.15,54.09,54.12,12222.823147647376,33.2181,33.255,33.2181,33.2366,12222.8231
2005-05-17 10:50:00,54.13,54.16,54.08,54.16,26500.81124932396,33.2427,33.2611,33.212,33.2611,26500.8112
2005-05-17 10:55:00,54.16,54.17,54.12,54.12,5732.828555976204,33.2611,33.2673,33.2366,33.2366,5732.8286
2005-05-17 11:00:00,54.13,54.32,54.13,54.32,31151.974040021632,33.2427,33.3594,33.2427,33.3594,31151.974
2005-05-17 11:05:00,54.36,54.41,54.3,54.3,8436.992969172525,33.384,33.4147,33.3471,33.3471,8436.993
2005-05-17 11:10:00,54.31,54.32,54.29,54.32,4218.496484586262,33.3532,33.3594,33.341,33.3594,4218.4965
2005-05-17 11:15:00,54.3,54.37,54.3,54.31,8869.659275283937,33.3471,33.3901,33.3471,33.3532,8869.6593
2005-05-17 11:20:00,54.31,54.34,54.27,54.34,3785.830178474851,33.3532,33.3717,33.3287,33.3717,3785.8302
2005-05-17 11:25:00,54.39,54.4,54.3,54.3,7138.994050838291,33.4024,33.4085,33.3471,33.3471,7138.9941
2005-05-17 11:30:00,54.3,54.31,54.26,54.3,2487.8312601406165,33.3471,33.3532,33.3225,33.3471,2487.8313
2005-05-17 11:35:00,54.3,54.49,54.3,54.47,7679.826933477555,33.3471,33.4638,33.3471,33.4515,7679.8269
2005-05-17 11:40:00,54.45,54.45,54.43,54.43,2163.3315305570577,33.4392,33.4392,33.4269,33.4269,2163.3315
2005-05-17 11:45:00,54.44,54.49,54.43,54.45,9734.99188750676,33.4331,33.4638,33.4269,33.4392,9734.9919
2005-05-17 11:50:00,54.43,54.43,54.37,54.42,4867.49594375338,33.4269,33.4269,33.3901,33.4208,4867.4959
2005-05-17 11:55:00,54.41,54.41,54.37,54.38,3461.3304488912927,33.4147,33.4147,33.3901,33.3962,3461.3304
2005-05-17 12:00:00,54.38,54.44,54.38,54.43,4975.662520281233,33.3962,33.4331,33.3962,33.4269,4975.6625
2005-05-17 12:05:00,54.38,54.38,54.3,54.34,6706.327744726879,33.3962,33.3962,33.3471,33.3717,6706.3277
2005-05-17 12:10:00,54.33,54.35,54.33,54.35,1730.6652244456463,33.3655,33.3778,33.3655,33.3778,1730.6652
2005-05-17 12:15:00,54.35,54.41,54.34,54.4,7355.327203893997,33.3778,33.4147,33.3717,33.4085,7355.3272
2005-05-17 12:20:00,54.41,54.43,54.39,54.43,3677.6636019469984,33.4147,33.4269,33.4024,33.4269,3677.6636
2005-05-17 12:25:00,54.41,54.42,54.41,54.41,1081.6657652785289,33.4147,33.4208,33.4147,33.4147,1081.6658
2005-05-17 12:30:00,54.41,54.41,54.39,54.39,3136.830719307734,33.4147,33.4147,33.4024,33.4024,3136.8307
2005-05-17 12:35:00,54.4,54.4,54.31,54.31,6489.994591671173,33.4085,33.4085,33.3532,33.3532,6489.9946
2005-05-17 12:40:00,54.34,54.34,54.31,54.31,1838.8318009734992,33.3717,33.3717,33.3532,33.3532,1838.8318
2005-05-17 12:45:00,54.31,54.31,54.28,54.28,4002.163331530557,33.3532,33.3532,33.3348,33.3348,4002.1633
2005-05-17 12:50:00,54.3,54.32,54.28,54.28,3461.3304488912927,33.3471,33.3594,33.3348,33.3348,3461.3304
2005-05-17 12:55:00,54.28,54.34,54.24,54.34,8436.992969172525,33.3348,33.3717,33.3103,33.3717,8436.993
2005-05-17 13:00:00,54.34,54.34,54.29,54.32,7463.49378042185,33.3717,33.3717,33.341,33.3594,7463.4938
2005-05-17 13:05:00,54.32,54.35,54.31,54.32,7247.160627366144,33.3594,33.3778,33.3532,33.3594,7247.1606
2005-05-17 13:10:00,54.31,54.33,54.3,54.31,5300.162249864791,33.3532,33.3655,33.3471,33.3532,5300.1622
2005-05-17 13:15:00,54.31,54.36,54.31,54.35,3244.9972958355866,33.3532,33.384,33.3532,33.3778,3244.9973
2005-05-17 13:20:00,54.41,54.49,54.4,54.49,8436.992969172525,33.4147,33.4638,33.4085,33.4638,8436.993
2005-05-17 13:25:00,54.48,54.48,54.41,54.41,4867.49594375338,33.4576,33.4576,33.4147,33.4147,4867.4959
2005-05-17 13:30:00,54.37,54.46,54.37,54.45,8545.159545700379,33.3901,33.4454,33.3901,33.4392,8545.1595
2005-05-17 13:35:00,54.45,54.47,54.42,54.44,5516.495402920497,33.4392,33.4515,33.4208,33.4331,5516.4954
2005-05-17 13:40:00,54.43,54.43,54.41,54.42,3136.830719307734,33.4269,33.4269,33.4147,33.4208,3136.8307
2005-05-17 13:45:00,54.41,54.45,54.37,54.37,5732.828555976204,33.4147,33.4392,33.3901,33.3901,5732.8286
2005-05-17 13:50:00,54.37,54.4,54.36,54.4,3353.16387236344,33.3901,33.4085,33.384,33.4085,3353.1639
2005-05-17 13:55:00,54.4,54.41,54.4,54.4,3244.9972958355866,33.4085,33.4147,33.4085,33.4085,3244.9973
2005-05-17 14:00:00,54.41,54.43,54.39,54.42,3028.664142779881,33.4147,33.4269,33.4024,33.4208,3028.6641
2005-05-17 14:05:00,54.42,54.48,54.42,54.45,1622.4986479177933,33.4208,33.4576,33.4208,33.4392,1622.4986
2005-05-17 14:10:00,54.47,54.54,54.47,54.54,3785.830178474851,33.4515,33.4945,33.4515,33.4945,3785.8302
2005-05-17 14:15:00,54.54,54.69,54.51,54.67,20335.316387236344,33.4945,33.5866,33.4761,33.5743,20335.3164
2005-05-17 14:20:00,54.64,54.64,54.57,54.61,4434.8296376419685,33.5559,33.5559,33.5129,33.5375,4434.8296
2005-05-17 14:25:00,54.62,54.62,54.58,54.62,5516.495402920497,33.5436,33.5436,33.5191,33.5436,5516.4954
2005-05-17 14:30:00,54.62,54.83,54.62,54.81,32990.80584099513,33.5436,33.6726,33.5436,33.6603,32990.8058
2005-05-17 14:35:00,54.82,55.03,54.82,55.02,33639.80530016225,33.6664,33.7954,33.6664,33.7893,33639.8053
2005-05-17 14:40:00,55.02,55.25,54.96,55.23,34072.47160627366,33.7893,33.9305,33.7524,33.9182,34072.4716
2005-05-17 14:45:00,55.23,55.23,55.15,55.18,19037.317468902107,33.9182,33.9182,33.8691,33.8875,19037.3175
2005-05-17 14:50:00,55.18,55.27,55.16,55.17,26068.14494321255,33.8875,33.9428,33.8753,33.8814,26068.1449
2005-05-17 14:55:00,55.17,55.22,55.14,55.14,25743.645213628988,33.8814,33.9121,33.863,33.863,25743.6452
2005-05-17 15:00:00,55.17,55.17,55.08,55.09,24770.14602487831,33.8814,33.8814,33.8261,33.8323,24770.146
2005-05-17 15:05:00,55.1,55.12,55.09,55.11,12330.98972417523,33.8384,33.8507,33.8323,33.8445,12330.9897
2005-05-17 15:10:00,55.1,55.19,55.08,55.17,16333.153055705789,33.8384,33.8937,33.8261,33.8814,16333.1531
2005-05-17 15:15:00,55.17,55.29,55.17,55.22,19037.317468902107,33.8814,33.9551,33.8814,33.9121,19037.3175
2005-05-17 15:20:00,55.22,55.22,55.17,55.17,9518.658734451054,33.9121,33.9121,33.8814,33.8814,9518.6587
2005-05-17 15:25:00,55.17,55.25,55.16,55.25,16873.98593834505,33.8814,33.9305,33.8753,33.9305,16873.9859
2005-05-17 15:30:00,55.25,55.39,55.25,55.32,29096.809085992427,33.9305,34.0165,33.9305,33.9735,29096.8091
2005-05-17 15:35:00,55.32,55.41,55.31,55.41,28447.80962682531,33.9735,34.0288,33.9674,34.0288,28447.8096
2005-05-17 15:40:00,55.42,55.5,55.42,55.46,69875.60843699297,34.0349,34.0841,34.0349,34.0595,69875.6084
2005-05-17 15:45:00,55.46,55.55,55.46,55.54,25094.64575446187,34.0595,34.1148,34.0595,34.1086,25094.6458
2005-05-17 15:50:00,55.53,55.54,55.46,55.46,58950.78420767983,34.1025,34.1086,34.0595,34.0595,58950.7842
2005-05-17 15:55:00,55.44,55.47,55.39,55.39,24770.14602487831,34.0472,34.0656,34.0165,34.0165,24770.146
2005-05-18 09:35:00,55.93,56.23,55.93,56.16,46187.128177393184,34.3481,34.5324,34.3481,34.4894,46187.1282
2005-05-18 09:40:00,56.15,56.38,56.14,56.38,52136.2898864251,34.4832,34.6245,34.4771,34.6245,52136.2899
2005-05-18 09:45:00,56.35,56.36,56.16,56.17,32666.306111411574,34.6061,34.6122,34.4894,34.4955,32666.3061
2005-05-18 09:50:00,56.17,56.35,56.15,56.31,58409.95132504056,34.4955,34.6061,34.4832,34.5815,58409.9513
2005-05-18 09:55:00,56.3,56.35,56.27,56.27,43482.96376419686,34.5754,34.6061,34.5569,34.5569,43482.9638
2005-05-18 10:00:00,56.29,56.38,56.28,56.37,32125.47322877231,34.5692,34.6245,34.5631,34.6183,32125.4732
2005-05-18 10:05:00,56.37,56.39,56.3,56.32,23580.31368307193,34.6183,34.6306,34.5754,34.5876,23580.3137
2005-05-18 10:10:00,56.33,56.35,56.21,56.26,25959.97836668469,34.5938,34.6061,34.5201,34.5508,25959.9784
2005-05-18 10:15:00,56.26,56.35,56.25,56.32,21308.81557598702,34.5508,34.6061,34.5447,34.5876,21308.8156
2005-05-18 10:20:00,56.32,56.36,56.27,56.36,16657.652785289345,34.5876,34.6122,34.5569,34.6122,16657.6528
2005-05-18 10:25:00,56.33,56.39,56.32,56.37,7571.660356949702,34.5938,34.6306,34.5876,34.6183,7571.6604
2005-05-18 10:30:00,56.37,56.51,56.36,56.39,51162.79069767442,34.6183,34.7043,34.6122,34.6306,51162.7907
2005-05-18 10:35:00,56.39,56.39,56.09,56.1,32774.47268793943,34.6306,34.6306,34.4464,34.4525,32774.4727
2005-05-18 10:40:00,56.1,56.12,56.08,56.12,42401.29799891833,34.4525,34.4648,34.4402,34.4648,42401.298
2005-05-18 10:45:00,56.11,56.16,56.06,56.16,17414.818820984314,34.4587,34.4894,34.428,34.4894,17414.8188
2005-05-18 10:50:00,56.16,56.27,56.15,56.27,6381.828015143321,34.4894,34.5569,34.4832,34.5569,6381.828
2005-05-18 10:55:00,56.27,56.29,56.25,56.25,22174.14818820984,34.5569,34.5692,34.5447,34.5447,22174.1482
2005-05-18 11:00:00,56.25,56.27,56.15,56.17,26825.31097890752,34.5447,34.5569,34.4832,34.4955,26825.311
2005-05-18 11:05:00,56.17,56.28,56.17,56.27,17955.65170362358,34.4955,34.5631,34.4955,34.5569,17955.6517
2005-05-18 11:10:00,56.28,56.28,56.14,56.14,12330.98972417523,34.5631,34.5631,34.4771,34.4771,12330.9897
2005-05-18 11:15:00,56.15,56.26,56.14,56.25,9302.32558139535,34.4832,34.5508,34.4771,34.5447,9302.3256
2005-05-18 11:20:00,56.26,56.27,56.21,56.25,22714.981070849102,34.5508,34.5569,34.5201,34.5447,22714.9811
2005-05-18 11:25:00,56.22,56.22,56.11,56.14,16441.31963223364,34.5262,34.5262,34.4587,34.4771,16441.3196
2005-05-18 11:30:00,56.13,56.14,56.1,56.12,5840.995132504056,34.471,34.4771,34.4525,34.4648,5840.9951
2005-05-18 11:35:00,56.1,56.13,56.09,56.12,7138.994050838291,34.4525,34.471,34.4464,34.4648,7138.9941
2005-05-18 11:40:00,56.13,56.16,56.1,56.14,5949.161709031909,34.471,34.4894,34.4525,34.4771,5949.1617
2005-05-18 11:45:00,56.13,56.17,56.12,56.16,5300.162249864791,34.471,34.4955,34.4648,34.4894,5300.1622
2005-05-18 11:50:00,56.18,56.31,56.18,56.3,9734.99188750676,34.5017,34.5815,34.5017,34.5754,9734.9919
2005-05-18 11:55:00,56.3,56.3,56.17,56.19,18171.98485667929,34.5754,34.5754,34.4955,34.5078,18171.9849
2005-05-18 12:00:00,56.18,56.33,56.18,56.31,21416.98215251488,34.5017,34.5938,34.5017,34.5815,21416.9822
2005-05-18 12:05:00,56.3,56.3,56.25,56.26,16765.819361817197,34.5754,34.5754,34.5447,34.5508,16765.8194
2005-05-18 12:10:00,56.26,56.38,56.26,56.31,19145.484045429963,34.5508,34.6245,34.5508,34.5815,19145.484
2005-05-18 12:15:00,56.34,56.42,56.33,56.4,9302.32558139535,34.5999,34.6491,34.5938,34.6368,9302.3256
2005-05-18 12:20:00,56.42,56.49,56.37,56.39,6489.994591671173,34.6491,34.692,34.6183,34.6306,6489.9946
2005-05-18 12:25:00,56.39,56.43,56.39,56.39,5949.161709031909,34.6306,34.6552,34.6306,34.6306,5949.1617
2005-05-18 12:30:00,56.39,56.39,56.35,56.37,12222.823147647376,34.6306,34.6306,34.6061,34.6183,12222.8231
2005-05-18 12:35:00,56.37,56.41,56.37,56.39,22606.814494321254,34.6183,34.6429,34.6183,34.6306,22606.8145
2005-05-18 12:40:00,56.39,56.42,56.25,56.25,37966.46836127636,34.6306,34.6491,34.5447,34.5447,37966.4684
2005-05-18 12:45:00,56.26,56.29,56.19,56.29,14277.98810167658,34.5508,34.5692,34.5078,34.5692,14277.9881
2005-05-18 12:50:00,56.31,56.39,56.31,56.36,22174.14818820984,34.5815,34.6306,34.5815,34.6122,22174.1482
2005-05-18 12:55:00,56.39,56.39,56.28,56.35,11573.82368848026,34.6306,34.6306,34.5631,34.6061,11573.8237
2005-05-18 13:00:00,56.36,56.39,56.33,56.33,14602.48783126014,34.6122,34.6306,34.5938,34.5938,14602.4878
2005-05-18 13:05:00,56.31,56.33,56.27,56.33,4975.662520281233,34.5815,34.5938,34.5569,34.5938,4975.6625
2005-05-18 13:10:00,56.31,56.32,56.21,56.26,7896.160086533261,34.5815,34.5876,34.5201,34.5508,7896.1601
2005-05-18 13:15:00,56.25,56.33,56.23,56.27,8653.32612222823,34.5447,34.5938,34.5324,34.5569,8653.3261
2005-05-18 13:20:00,56.27,56.37,56.27,56.34,6814.494321254732,34.5569,34.6183,34.5569,34.5999,6814.4943
2005-05-18 13:25:00,56.35,56.4,56.35,56.4,6057.328285559762,34.6061,34.6368,34.6061,34.6368,6057.3283
2005-05-18 13:30:00,56.4,56.42,56.4,56.42,8436.992969172525,34.6368,34.6491,34.6368,34.6491,8436.993
2005-05-18 13:35:00,56.41,56.43,56.32,56.33,17306.65224445646,34.6429,34.6552,34.5876,34.5938,17306.6522
2005-05-18 13:40:00,56.33,56.39,56.21,56.25,19253.65062195781,34.5938,34.6306,34.5201,34.5447,19253.6506
2005-05-18 13:45:00,56.26,56.29,56.21,56.23,19253.65062195781,34.5508,34.5692,34.5201,34.5324,19253.6506
2005-05-18 13:50:00,56.24,56.25,56.19,56.22,7138.994050838291,34.5385,34.5447,34.5078,34.5262,7138.9941
2005-05-18 13:55:00,56.22,56.25,56.14,56.14,10275.824770146024,34.5262,34.5447,34.4771,34.4771,10275.8248
2005-05-18 14:00:00,56.14,56.33,56.14,56.32,9302.32558139535,34.4771,34.5938,34.4771,34.5876,9302.3256
2005-05-18 14:05:00,56.29,56.29,56.27,56.27,4434.8296376419685,34.5692,34.5692,34.5569,34.5569,4434.8296
2005-05-18 14:10:00,56.27,56.28,56.2,56.2,11898.323418063816,34.5569,34.5631,34.5139,34.5139,11898.3234
2005-05-18 14:15:00,56.19,56.26,56.19,56.2,14602.48783126014,34.5078,34.5508,34.5078,34.5139,14602.4878
2005-05-18 14:20:00,56.2,56.26,56.17,56.26,10059.491617090318,34.5139,34.5508,34.4955,34.5508,10059.4916
2005-05-18 14:25:00,56.27,56.36,56.25,56.36,8220.65981611682,34.5569,34.6122,34.5447,34.6122,8220.6598
2005-05-18 14:30:00,56.37,56.37,56.27,56.37,8545.159545700379,34.6183,34.6183,34.5569,34.6183,8545.1595
2005-05-18 14:35:00,56.37,56.38,56.28,56.29,8328.826392644673,34.6183,34.6245,34.5631,34.5692,8328.8264
2005-05-18 14:40:00,56.3,56.39,56.29,56.37,17414.818820984314,34.5754,34.6306,34.5692,34.6183,17414.8188
2005-05-18 14:45:00,56.39,56.39,56.32,56.34,11032.990805840996,34.6306,34.6306,34.5876,34.5999,11032.9908
2005-05-18 14:50:00,56.33,56.42,56.33,56.38,12979.989183342346,34.5938,34.6491,34.5938,34.6245,12979.9892
2005-05-18 14:55:00,56.38,56.38,56.29,56.3,6706.327744726879,34.6245,34.6245,34.5692,34.5754,6706.3277
2005-05-18 15:00:00,56.27,56.3,56.24,56.28,14818.820984315846,34.5569,34.5754,34.5385,34.5631,14818.821
2005-05-18 15:05:00,56.29,56.35,56.26,56.29,23255.81395348837,34.5692,34.6061,34.5508,34.5692,23255.814
2005-05-18 15:10:00,56.29,56.36,56.29,56.34,7787.993510005408,34.5692,34.6122,34.5692,34.5999,7787.9935
2005-05-18 15:15:00,56.33,56.33,56.27,56.27,12439.156300703082,34.5938,34.5938,34.5569,34.5569,12439.1563
2005-05-18 15:20:00,56.27,56.39,56.27,56.39,6165.494862087615,34.5569,34.6306,34.5569,34.6306,6165.4949
2005-05-18 15:25:00,56.39,56.44,56.28,56.28,14710.654407787992,34.6306,34.6613,34.5631,34.5631,14710.6544
2005-05-18 15:30:00,56.28,56.28,56.21,56.25,24661.97944835046,34.5631,34.5631,34.5201,34.5447,24661.9794
2005-05-18 15:35:00,56.26,56.26,56.14,56.17,15359.65386695511,34.5508,34.5508,34.4771,34.4955,15359.6539
2005-05-18 15:40:00,56.17,56.27,56.17,56.27,25851.81179015684,34.4955,34.5569,34.4955,34.5569,25851.8118
2005-05-18 15:45:00,56.26,56.27,56.17,56.18,13737.155219037317,34.5508,34.5569,34.4955,34.5017,13737.1552
2005-05-18 15:50:00,56.18,56.24,56.17,56.23,23796.646836127635,34.5017,34.5385,34.4955,34.5324,23796.6468
2005-05-18 15:55:00,56.24,56.3,56.22,56.22,19902.65008112493,34.5385,34.5754,34.5262,34.5262,19902.6501
2005-05-19 09:30:00,56.43,56.63,56.43,56.59,22714.981070849102,34.6552,34.778,34.6552,34.7535,22714.9811
2005-05-19 09:35:00,56.52,56.58,56.42,56.46,16008.653326122228,34.7105,34.7473,34.6491,34.6736,16008.6533
2005-05-19 09:40:00,56.41,56.41,56.02,56.06,18604.6511627907,34.6429,34.6429,34.4034,34.428,18604.6512
2005-05-19 09:45:00,56.06,56.06,55.97,55.97,19361.817198485667,34.428,34.428,34.3727,34.3727,19361.8172
2005-05-19 09:50:00,56.0,56.02,55.91,55.97,6273.661438615468,34.3911,34.4034,34.3358,34.3727,6273.6614
2005-05-19 09:55:00,55.98,56.11,55.98,56.11,11790.156841535963,34.3788,34.4587,34.3788,34.4587,11790.1568
2005-05-19 10:00:00,56.1,56.18,56.07,56.12,10059.491617090318,34.4525,34.5017,34.4341,34.4648,10059.4916
2005-05-19 10:05:00,56.12,56.14,56.12,56.14,2163.3315305570577,34.4648,34.4771,34.4648,34.4771,2163.3315
2005-05-19 10:10:00,56.14,56.21,56.14,56.17,4651.162790697675,34.4771,34.5201,34.4771,34.4955,4651.1628
2005-05-19 10:15:00,56.13,56.23,56.05,56.06,11573.82368848026,34.471,34.5324,34.4218,34.428,11573.8237
2005-05-19 10:20:00,56.07,56.07,55.98,56.02,7138.994050838291,34.4341,34.4341,34.3788,34.4034,7138.9941
2005-05-19 10:25:00,55.99,56.02,55.98,55.98,7247.160627366144,34.385,34.4034,34.3788,34.3788,7247.1606
2005-05-19 10:30:00,55.98,56.02,55.95,55.98,9194.159004867495,34.3788,34.4034,34.3604,34.3788,9194.159
2005-05-19 10:35:00,55.97,56.0,55.89,55.9,6922.660897782585,34.3727,34.3911,34.3236,34.3297,6922.6609
2005-05-19 10:40:00,55.87,55.91,55.83,55.91,8977.82585181179,34.3113,34.3358,34.2867,34.3358,8977.8259
2005-05-19 10:45:00,55.89,55.9,55.86,55.88,9085.992428339645,34.3236,34.3297,34.3051,34.3174,9085.9924
2005-05-19 10:50:00,55.89,55.99,55.89,55.97,11141.157382368849,34.3236,34.385,34.3236,34.3727,11141.1574
2005-05-19 10:55:00,55.97,56.02,55.97,56.01,9951.325040562466,34.3727,34.4034,34.3727,34.3973,9951.325
2005-05-19 11:00:00,56.0,56.04,55.89,55.89,8545.159545700379,34.3911,34.4157,34.3236,34.3236,8545.1595
2005-05-19 11:05:00,55.92,55.96,55.92,55.93,5949.161709031909,34.342,34.3666,34.342,34.3481,5949.1617
2005-05-19 11:10:00,55.96,56.14,55.96,56.14,14926.9875608437,34.3666,34.4771,34.3666,34.4771,14926.9876
2005-05-19 11:15:00,56.15,56.15,56.05,56.1,6706.327744726879,34.4832,34.4832,34.4218,34.4525,6706.3277
2005-05-19 11:20:00,56.1,56.1,56.04,56.08,3353.16387236344,34.4525,34.4525,34.4157,34.4402,3353.1639
2005-05-19 11:25:00,56.04,56.04,56.0,56.02,4975.662520281233,34.4157,34.4157,34.3911,34.4034,4975.6625
2005-05-19 11:30:00,56.03,56.03,55.96,55.98,7247.160627366144,34.4095,34.4095,34.3666,34.3788,7247.1606
2005-05-19 11:35:00,55.99,56.02,55.96,56.02,6814.494321254732,34.385,34.4034,34.3666,34.4034,6814.4943
2005-05-19 11:40:00,56.02,56.02,55.95,55.95,3244.9972958355866,34.4034,34.4034,34.3604,34.3604,3244.9973
2005-05-19 11:45:00,55.95,55.98,55.92,55.92,5083.829096809086,34.3604,34.3788,34.342,34.342,5083.8291
2005-05-19 11:50:00,55.93,55.94,55.9,55.93,8112.493239588966,34.3481,34.3543,34.3297,34.3481,8112.4932
2005-05-19 11:55:00,55.93,56.03,55.93,55.95,4434.8296376419685,34.3481,34.4095,34.3481,34.3604,4434.8296
2005-05-19 12:00:00,55.97,56.0,55.91,55.94,13737.155219037317,34.3727,34.3911,34.3358,34.3543,13737.1552
2005-05-19 12:05:00,55.93,55.94,55.83,55.92,7247.160627366144,34.3481,34.3543,34.2867,34.342,7247.1606
2005-05-19 12:10:00,55.94,55.95,55.91,55.94,4326.663061114115,34.3543,34.3604,34.3358,34.3543,4326.6631
2005-05-19 12:15:00,55.93,55.97,55.93,55.95,7571.660356949702,34.3481,34.3727,34.3481,34.3604,7571.6604
2005-05-19 12:20:00,55.96,56.07,55.94,56.0,7787.993510005408,34.3666,34.4341,34.3543,34.3911,7787.9935
2005-05-19 12:25:00,56.0,56.01,55.94,55.97,4002.163331530557,34.3911,34.3973,34.3543,34.3727,4002.1633
2005-05-19 12:30:00,55.97,56.02,55.97,55.99,6598.161168199026,34.3727,34.4034,34.3727,34.385,6598.1612
2005-05-19 12:35:00,55.99,56.02,55.93,55.98,4434.8296376419685,34.385,34.4034,34.3481,34.3788,4434.8296
2005-05-19 12:40:00,55.95,55.99,55.91,55.91,4651.162790697675,34.3604,34.385,34.3358,34.3358,4651.1628
2005-05-19 12:45:00,55.91,55.92,55.87,55.87,3461.3304488912927,34.3358,34.342,34.3113,34.3113,3461.3304
2005-05-19 12:50:00,55.84,56.01,55.83,55.94,23580.31368307193,34.2929,34.3973,34.2867,34.3543,23580.3137
2005-05-19 12:55:00,55.96,56.01,55.94,56.0,5300.162249864791,34.3666,34.3973,34.3543,34.3911,5300.1622
2005-05-19 13:00:00,56.01,56.18,56.0,56.15,13845.32179556517,34.3973,34.5017,34.3911,34.4832,13845.3218
2005-05-19 13:05:00,56.14,56.14,56.12,56.12,4434.8296376419685,34.4771,34.4771,34.4648,34.4648,4434.8296
2005-05-19 13:10:00,56.12,56.12,56.06,56.06,6381.828015143321,34.4648,34.4648,34.428,34.428,6381.828
2005-05-19 13:15:00,56.07,56.07,56.05,56.06,1946.998377501352,34.4341,34.4341,34.4218,34.428,1946.9984
2005-05-19 13:20:00,56.05,56.05,55.98,56.0,6381.828015143321,34.4218,34.4218,34.3788,34.3911,6381.828
2005-05-19 13:25:00,56.0,56.04,56.0,56.04,5732.828555976204,34.3911,34.4157,34.3911,34.4157,5732.8286
2005-05-19 13:30:00,56.01,56.12,55.98,56.09,7787.993510005408,34.3973,34.4648,34.3788,34.4464,7787.9935
2005-05-19 13:35:00,56.08,56.09,56.07,56.09,2704.164413196322,34.4402,34.4464,34.4341,34.4464,2704.1644
2005-05-19 13:40:00,56.05,56.05,56.0,56.01,3136.830719307734,34.4218,34.4218,34.3911,34.3973,3136.8307
2005-05-19 13:45:00,56.0,56.01,55.87,55.88,5732.828555976204,34.3911,34.3973,34.3113,34.3174,5732.8286
2005-05-19 13:50:00,55.89,56.0,55.85,55.96,17522.98539751217,34.3236,34.3911,34.299,34.3666,17522.9854
2005-05-19 13:55:00,55.96,56.0,55.95,55.95,4759.329367225527,34.3666,34.3911,34.3604,34.3604,4759.3294
2005-05-19 14:00:00,55.92,55.96,55.9,55.9,8004.326663061114,34.342,34.3666,34.3297,34.3297,8004.3267
2005-05-19 14:05:00,55.9,55.96,55.9,55.96,10059.491617090318,34.3297,34.3666,34.3297,34.3666,10059.4916
2005-05-19 14:10:00,55.95,55.98,55.94,55.94,6706.327744726879,34.3604,34.3788,34.3543,34.3543,6706.3277
2005-05-19 14:15:00,55.95,56.12,55.95,56.12,10167.658193618172,34.3604,34.4648,34.3604,34.4648,10167.6582
2005-05-19 14:20:00,56.1,56.1,55.98,56.0,3353.16387236344,34.4525,34.4525,34.3788,34.3911,3353.1639
2005-05-19 14:25:00,56.01,56.12,55.97,56.09,6706.327744726879,34.3973,34.4648,34.3727,34.4464,6706.3277
2005-05-19 14:30:00,56.09,56.09,56.01,56.03,5516.495402920497,34.4464,34.4464,34.3973,34.4095,5516.4954
2005-05-19 14:35:00,56.04,56.04,55.87,55.87,7247.160627366144,34.4157,34.4157,34.3113,34.3113,7247.1606
2005-05-19 14:40:00,55.91,55.96,55.84,55.88,9410.4921579232,34.3358,34.3666,34.2929,34.3174,9410.4922
2005-05-19 14:45:00,55.87,56.02,55.76,55.99,20443.4829637642,34.3113,34.4034,34.2437,34.385,20443.483
2005-05-19 14:50:00,56.03,56.14,56.02,56.07,9734.99188750676,34.4095,34.4771,34.4034,34.4341,9734.9919
2005-05-19 14:55:00,56.08,56.1,56.01,56.08,7463.49378042185,34.4402,34.4525,34.3973,34.4402,7463.4938
2005-05-19 15:00:00,56.13,56.14,56.03,56.14,11573.82368848026,34.471,34.4771,34.4095,34.4771,11573.8237
2005-05-19 15:05:00,56.15,56.24,56.14,56.22,12330.98972417523,34.4832,34.5385,34.4771,34.5262,12330.9897
2005-05-19 15:10:00,56.22,56.22,56.16,56.18,13628.988642509465,34.5262,34.5262,34.4894,34.5017,13628.9886
2005-05-19 15:15:00,56.18,56.24,56.16,56.24,10275.824770146024,34.5017,34.5385,34.4894,34.5385,10275.8248
2005-05-19 15:20:00,56.21,56.26,56.19,56.2,8328.826392644673,34.5201,34.5508,34.5078,34.5139,8328.8264
2005-05-19 15:25:00,56.19,56.2,56.16,56.2,6489.994591671173,34.5078,34.5139,34.4894,34.5139,6489.9946
2005-05-19 15:30:00,56.19,56.27,56.18,56.27,16765.819361817197,34.5078,34.5569,34.5017,34.5569,16765.8194
2005-05-19 15:35:00,56.27,56.3,56.23,56.27,19253.65062195781,34.5569,34.5754,34.5324,34.5569,19253.6506
2005-05-19 15:40:00,56.26,56.26,56.15,56.16,16549.486208761493,34.5508,34.5508,34.4832,34.4894,16549.4862
2005-05-19 15:45:00,56.19,56.21,56.16,56.21,5624.66197944835,34.5078,34.5201,34.4894,34.5201,5624.662
2005-05-19 15:50:00,56.21,56.21,56.14,56.15,5408.328826392644,34.5201,34.5201,34.4771,34.4832,5408.3288
2005-05-19 15:55:00,56.15,56.16,56.12,56.13,12114.656571119524,34.4832,34.4894,34.4648,34.471,12114.6566
2005-05-20 09:30:00,56.14,56.15,56.0,56.0,66089.77825851811,34.4771,34.4832,34.3911,34.3911,66089.7783
2005-05-20 09:35:00,55.98,55.98,55.86,55.89,11573.82368848026,34.3788,34.3788,34.3051,34.3236,11573.8237
2005-05-20 09:40:00,55.88,56.02,55.85,56.02,6706.327744726879,34.3174,34.4034,34.299,34.4034,6706.3277
2005-05-20 09:45:00,56.01,56.07,55.89,55.96,10708.491076257436,34.3973,34.4341,34.3236,34.3666,10708.4911
2005-05-20 09:50:00,55.94,55.95,55.76,55.78,5840.995132504056,34.3543,34.3604,34.2437,34.256,5840.9951
2005-05-20 09:55:00,55.78,56.01,55.77,55.9,16873.98593834505,34.256,34.3973,34.2499,34.3297,16873.9859
2005-05-20 10:00:00,55.84,55.86,55.73,55.74,16765.819361817197,34.2929,34.3051,34.2253,34.2314,16765.8194
2005-05-20 10:05:00,55.74,55.79,55.73,55.77,7247.160627366144,34.2314,34.2622,34.2253,34.2499,7247.1606
2005-05-20 10:10:00,55.78,55.78,55.67,55.69,7247.160627366144,34.256,34.256,34.1885,34.2007,7247.1606
2005-05-20 10:15:00,55.69,55.72,55.69,55.7,15575.987020010816,34.2007,34.2192,34.2007,34.2069,15575.987
2005-05-20 10:20:00,55.71,55.74,55.7,55.71,37101.135749053545,34.213,34.2314,34.2069,34.213,37101.1357
2005-05-20 10:25:00,55.71,55.74,55.67,55.67,7247.160627366144,34.213,34.2314,34.1885,34.1885,7247.1606
2005-05-20 10:30:00,55.68,55.76,55.6,55.65,10383.991346673878,34.1946,34.2437,34.1455,34.1762,10383.9913
2005-05-20 10:35:00,55.65,55.65,55.49,55.53,12006.489994591671,34.1762,34.1762,34.0779,34.1025,12006.49
2005-05-20 10:40:00,55.52,55.53,55.45,55.45,22065.98161168199,34.0963,34.1025,34.0533,34.0533,22065.9816
2005-05-20 10:45:00,55.46,55.74,55.45,55.46,10167.658193618172,34.0595,34.2314,34.0533,34.0595,10167.6582
2005-05-20 10:50:00,55.46,55.61,55.46,55.5,16116.81990265008,34.0595,34.1516,34.0595,34.0841,16116.8199
2005-05-20 10:55:00,55.49,55.49,55.42,55.49,14386.154678204435,34.0779,34.0779,34.0349,34.0779,14386.1547
2005-05-20 11:00:00,55.48,55.5,55.47,55.48,10708.491076257436,34.0718,34.0841,34.0656,34.0718,10708.4911
2005-05-20 11:05:00,55.47,55.53,55.46,55.53,14494.321254732287,34.0656,34.1025,34.0595,34.1025,14494.3213
2005-05-20 11:10:00,55.52,55.58,55.52,55.57,6381.828015143321,34.0963,34.1332,34.0963,34.127,6381.828
2005-05-20 11:15:00,55.57,55.57,55.53,55.53,11141.157382368849,34.127,34.127,34.1025,34.1025,11141.1574
2005-05-20 11:20:00,55.53,55.54,55.47,55.53,6273.661438615468,34.1025,34.1086,34.0656,34.1025,6273.6614
2005-05-20 11:25:00,55.48,55.48,55.41,55.41,19902.65008112493,34.0718,34.0718,34.0288,34.0288,19902.6501
2005-05-20 11:30:00,55.41,55.41,55.34,55.41,9734.99188750676,34.0288,34.0288,33.9858,34.0288,9734.9919
2005-05-20 11:35:00,55.4,55.4,55.34,55.39,10275.824770146024,34.0226,34.0226,33.9858,34.0165,10275.8248
2005-05-20 11:40:00,55.4,55.4,55.36,55.37,7030.8274743104375,34.0226,34.0226,33.9981,34.0042,7030.8275
2005-05-20 11:45:00,55.38,55.43,55.38,55.41,6489.994591671173,34.0104,34.0411,34.0104,34.0288,6489.9946
2005-05-20 11:50:00,55.41,55.45,55.35,55.35,12330.98972417523,34.0288,34.0533,33.9919,33.9919,12330.9897
2005-05-20 11:55:00,55.33,55.44,55.3,55.42,12222.823147647376,33.9797,34.0472,33.9612,34.0349,12222.8231
2005-05-20 12:00:00,55.42,55.42,55.34,55.34,6273.661438615468,34.0349,34.0349,33.9858,33.9858,6273.6614
2005-05-20 12:05:00,55.35,55.43,55.35,55.43,4975.662520281233,33.9919,34.0411,33.9919,34.0411,4975.6625
2005-05-20 12:10:00,55.44,55.44,55.33,55.39,10600.324499729582,34.0472,34.0472,33.9797,34.0165,10600.3245
2005-05-20 12:15:00,55.38,55.39,55.34,55.37,7355.327203893997,34.0104,34.0165,33.9858,34.0042,7355.3272
2005-05-20 12:20:00,55.37,55.52,55.36,55.52,9410.4921579232,34.0042,34.0963,33.9981,34.0963,9410.4922
2005-05-20 12:25:00,55.52,55.7,55.52,55.7,20551.64954029205,34.0963,34.2069,34.0963,34.2069,20551.6495
2005-05-20 12:30:00,55.69,55.69,55.65,55.65,48674.9594375338,34.2007,34.2007,34.1762,34.1762,48674.9594
2005-05-20 12:35:00,55.65,55.65,55.53,55.53,10167.658193618172,34.1762,34.1762,34.1025,34.1025,10167.6582
2005-05-20 12:40:00,55.55,55.6,55.55,55.6,10167.658193618172,34.1148,34.1455,34.1148,34.1455,10167.6582
2005-05-20 12:45:00,55.59,55.6,55.57,55.58,4759.329367225527,34.1393,34.1455,34.127,34.1332,4759.3294
2005-05-20 12:50:00,55.58,55.65,55.55,55.65,17198.48566792861,34.1332,34.1762,34.1148,34.1762,17198.4857
2005-05-20 12:55:00,55.65,55.67,55.63,55.63,4434.8296376419685,34.1762,34.1885,34.1639,34.1639,4434.8296
2005-05-20 13:00:00,55.64,55.66,55.64,55.65,9951.325040562466,34.17,34.1823,34.17,34.1762,9951.325
2005-05-20 13:05:00,55.65,55.65,55.49,55.51,24012.979989183343,34.1762,34.1762,34.0779,34.0902,24012.98
2005-05-20 13:10:00,55.52,55.53,55.49,55.51,7463.49378042185,34.0963,34.1025,34.0779,34.0902,7463.4938
2005-05-20 13:15:00,55.52,55.53,55.51,55.53,8869.659275283937,34.0963,34.1025,34.0902,34.1025,8869.6593
2005-05-20 13:20:00,55.51,55.52,55.44,55.46,13412.655489453758,34.0902,34.0963,34.0472,34.0595,13412.6555
2005-05-20 13:25:00,55.44,55.49,55.42,55.43,10924.824229313142,34.0472,34.0779,34.0349,34.0411,10924.8242
2005-05-20 13:30:00,55.42,55.48,55.38,55.42,14494.321254732287,34.0349,34.0718,34.0104,34.0349,14494.3213
2005-05-20 13:35:00,55.41,55.41,55.39,55.41,7030.8274743104375,34.0288,34.0288,34.0165,34.0288,7030.8275
2005-05-20 13:40:00,55.41,55.47,55.41,55.46,3353.16387236344,34.0288,34.0656,34.0288,34.0595,3353.1639
2005-05-20 13:45:00,55.46,55.52,55.46,55.52,8653.32612222823,34.0595,34.0963,34.0595,34.0963,8653.3261
2005-05-20 13:50:00,55.52,55.58,55.5,55.51,15900.486749594374,34.0963,34.1332,34.0841,34.0902,15900.4867
2005-05-20 13:55:00,55.51,55.53,55.51,55.53,2920.497566252028,34.0902,34.1025,34.0902,34.1025,2920.4976
2005-05-20 14:00:00,55.53,55.58,55.53,55.55,6489.994591671173,34.1025,34.1332,34.1025,34.1148,6489.9946
2005-05-20 14:05:00,55.55,55.6,55.55,55.57,7787.993510005408,34.1148,34.1455,34.1148,34.127,7787.9935
2005-05-20 14:10:00,55.59,55.65,55.57,55.63,22498.6479177934,34.1393,34.1762,34.127,34.1639,22498.6479
2005-05-20 14:15:00,55.63,55.64,55.54,55.55,17306.65224445646,34.1639,34.17,34.1086,34.1148,17306.6522
2005-05-20 14:20:00,55.55,55.62,55.54,55.58,13304.488912925906,34.1148,34.1578,34.1086,34.1332,13304.4889
2005-05-20 14:25:00,55.55,55.56,55.52,55.56,8653.32612222823,34.1148,34.1209,34.0963,34.1209,8653.3261
2005-05-20 14:30:00,55.57,55.58,55.53,55.56,31476.4737696052,34.127,34.1332,34.1025,34.1209,31476.4738
2005-05-20 14:35:00,55.56,55.57,55.52,55.56,14710.654407787992,34.1209,34.127,34.0963,34.1209,14710.6544
2005-05-20 14:40:00,55.56,55.57,55.51,55.54,39048.13412655489,34.1209,34.127,34.0902,34.1086,39048.1341
2005-05-20 14:45:00,55.54,55.55,55.5,55.51,20443.4829637642,34.1086,34.1148,34.0841,34.0902,20443.483
2005-05-20 14:50:00,55.51,55.53,55.48,55.48,9302.32558139535,34.0902,34.1025,34.0718,34.0718,9302.3256
2005-05-20 14:55:00,55.48,55.52,55.47,55.51,20227.14981070849,34.0718,34.0963,34.0656,34.0902,20227.1498
2005-05-20 15:00:00,55.51,55.53,55.48,55.52,14710.654407787992,34.0902,34.1025,34.0718,34.0963,14710.6544
2005-05-20 15:05:00,55.51,55.56,55.51,55.54,14061.654948620877,34.0902,34.1209,34.0902,34.1086,14061.6549
2005-05-20 15:10:00,55.55,55.56,55.53,55.55,7355.327203893997,34.1148,34.1209,34.1025,34.1148,7355.3272
2005-05-20 15:15:00,55.55,55.55,55.5,55.5,9518.658734451054,34.1148,34.1148,34.0841,34.0841,9518.6587
2005-05-20 15:20:00,55.5,55.57,55.5,55.56,24878.312601406164,34.0841,34.127,34.0841,34.1209,24878.3126
2005-05-20 15:25:00,55.56,55.63,55.56,55.61,13628.988642509465,34.1209,34.1639,34.1209,34.1516,13628.9886
2005-05-20 15:30:00,55.61,55.66,55.59,55.63,30935.640886965928,34.1516,34.1823,34.1393,34.1639,30935.6409
2005-05-20 15:35:00,55.63,55.68,55.6,55.68,21633.315305570577,34.1639,34.1946,34.1455,34.1946,21633.3153
2005-05-20 15:40:00,55.67,55.74,55.62,55.62,27690.64359113034,34.1885,34.2314,34.1578,34.1578,27690.6436
2005-05-20 15:45:00,55.62,55.63,55.57,55.62,13737.155219037317,34.1578,34.1639,34.127,34.1578,13737.1552
2005-05-20 15:50:00,55.61,55.63,55.6,55.61,14386.154678204435,34.1516,34.1639,34.1455,34.1516,14386.1547
2005-05-20 15:55:00,55.61,55.63,55.56,55.56,16549.486208761493,34.1516,34.1639,34.1209,34.1209,16549.4862
2005-05-23 09:30:00,55.75,55.97,55.7,55.97,20118.98323418064,34.2376,34.3727,34.2069,34.3727,20118.9832
2005-05-23 09:35:00,55.97,55.98,55.87,55.96,6814.494321254732,34.3727,34.3788,34.3113,34.3666,6814.4943
2005-05-23 09:40:00,55.96,55.96,55.74,55.74,6165.494862087615,34.3666,34.3666,34.2314,34.2314,6165.4949
2005-05-23 09:45:00,55.74,55.9,55.73,55.74,59816.11681990265,34.2314,34.3297,34.2253,34.2314,59816.1168
2005-05-23 09:50:00,55.7,55.79,55.67,55.79,22606.814494321254,34.2069,34.2622,34.1885,34.2622,22606.8145
2005-05-23 09:55:00,55.79,55.82,55.77,55.82,16657.652785289345,34.2622,34.2806,34.2499,34.2806,16657.6528
2005-05-23 10:00:00,55.86,55.92,55.79,55.82,21957.815035154137,34.3051,34.342,34.2622,34.2806,21957.815
2005-05-23 10:05:00,55.83,55.86,55.8,55.83,9518.658734451054,34.2867,34.3051,34.2683,34.2867,9518.6587
2005-05-23 10:10:00,55.84,55.88,55.75,55.86,9410.4921579232,34.2929,34.3174,34.2376,34.3051,9410.4922
2005-05-23 10:15:00,55.82,55.86,55.73,55.76,14818.820984315846,34.2806,34.3051,34.2253,34.2437,14818.821
2005-05-23 10:20:00,55.77,55.81,55.75,55.78,10816.657652785289,34.2499,34.2744,34.2376,34.256,10816.6577
2005-05-23 10:25:00,55.78,55.78,55.75,55.75,5840.995132504056,34.256,34.256,34.2376,34.2376,5840.9951
2005-05-23 10:30:00,55.75,55.82,55.75,55.78,12547.322877230936,34.2376,34.2806,34.2376,34.256,12547.3229
2005-05-23 10:35:00,55.78,55.79,55.72,55.72,5949.161709031909,34.256,34.2622,34.2192,34.2192,5949.1617
2005-05-23 10:40:00,55.72,55.75,55.68,55.68,17631.15197404002,34.2192,34.2376,34.1946,34.1946,17631.152
2005-05-23 10:45:00,55.68,55.69,55.66,55.68,18171.98485667929,34.1946,34.2007,34.1823,34.1946,18171.9849
2005-05-23 10:50:00,55.68,55.78,55.66,55.75,25851.81179015684,34.1946,34.256,34.1823,34.2376,25851.8118
2005-05-23 10:55:00,55.75,55.75,55.68,55.69,9410.4921579232,34.2376,34.2376,34.1946,34.2007,9410.4922
2005-05-23 11:00:00,55.69,55.69,55.58,55.62,8869.659275283937,34.2007,34.2007,34.1332,34.1578,8869.6593
2005-05-23 11:05:00,55.63,55.66,55.63,55.65,3244.9972958355866,34.1639,34.1823,34.1639,34.1762,3244.9973
2005-05-23 11:10:00,55.65,55.7,55.64,55.7,7247.160627366144,34.1762,34.2069,34.17,34.2069,7247.1606
2005-05-23 11:15:00,55.71,55.72,55.69,55.72,11681.990265008111,34.213,34.2192,34.2007,34.2192,11681.9903
2005-05-23 11:20:00,55.73,55.75,55.71,55.71,4542.9962141698215,34.2253,34.2376,34.213,34.213,4542.9962
2005-05-23 11:25:00,55.7,55.72,55.64,55.69,8545.159545700379,34.2069,34.2192,34.17,34.2007,8545.1595
2005-05-23 11:30:00,55.7,55.72,55.67,55.68,4975.662520281233,34.2069,34.2192,34.1885,34.1946,4975.6625
2005-05-23 11:35:00,55.66,55.66,55.65,55.66,6922.660897782585,34.1823,34.1823,34.1762,34.1823,6922.6609
2005-05-23 11:40:00,55.68,55.7,55.67,55.67,8220.65981611682,34.1946,34.2069,34.1885,34.1885,8220.6598
2005-05-23 11:45:00,55.66,55.69,55.66,55.67,7138.994050838291,34.1823,34.2007,34.1823,34.1885,7138.9941
2005-05-23 11:50:00,55.65,55.69,55.65,55.69,4110.32990805841,34.1762,34.2007,34.1762,34.2007,4110.3299
2005-05-23 11:55:00,55.68,55.73,55.67,55.73,8436.992969172525,34.1946,34.2253,34.1885,34.2253,8436.993
2005-05-23 12:00:00,55.73,55.79,55.68,55.79,12222.823147647376,34.2253,34.2622,34.1946,34.2622,12222.8231
2005-05-23 12:05:00,55.79,55.82,55.79,55.79,9302.32558139535,34.2622,34.2806,34.2622,34.2622,9302.3256
2005-05-23 12:10:00,55.79,55.83,55.79,55.82,6814.494321254732,34.2622,34.2867,34.2622,34.2806,6814.4943
2005-05-23 12:15:00,55.82,55.85,55.77,55.85,16116.81990265008,34.2806,34.299,34.2499,34.299,16116.8199
2005-05-23 12:20:00,55.84,55.86,55.82,55.86,5732.828555976204,34.2929,34.3051,34.2806,34.3051,5732.8286
2005-05-23 12:25:00,55.86,55.93,55.84,55.87,11141.157382368849,34.3051,34.3481,34.2929,34.3113,11141.1574
2005-05-23 12:30:00,55.87,55.95,55.86,55.95,11357.490535424551,34.3113,34.3604,34.3051,34.3604,11357.4905
2005-05-23 12:35:00,55.96,56.02,55.91,55.91,11573.82368848026,34.3666,34.4034,34.3358,34.3358,11573.8237
2005-05-23 12:40:00,55.89,55.9,55.84,55.84,2920.497566252028,34.3236,34.3297,34.2929,34.2929,2920.4976
2005-05-23 12:45:00,55.85,55.9,55.85,55.88,4218.496484586262,34.299,34.3297,34.299,34.3174,4218.4965
2005-05-23 12:50:00,55.88,55.89,55.88,55.89,1081.6657652785289,34.3174,34.3236,34.3174,34.3236,1081.6658
2005-05-23 12:55:00,55.89,55.91,55.89,55.9,11573.82368848026,34.3236,34.3358,34.3236,34.3297,11573.8237
2005-05-23 13:00:00,55.9,55.96,55.9,55.92,15251.487290427258,34.3297,34.3666,34.3297,34.342,15251.4873
2005-05-23 13:05:00,55.92,55.92,55.84,55.85,14818.820984315846,34.342,34.342,34.2929,34.299,14818.821
2005-05-23 13:10:00,55.84,55.93,55.84,55.93,4867.49594375338,34.2929,34.3481,34.2929,34.3481,4867.4959
2005-05-23 13:15:00,55.92,55.98,55.92,55.98,7679.826933477555,34.342,34.3788,34.342,34.3788,7679.8269
2005-05-23 13:20:00,55.96,56.09,55.96,56.08,9734.99188750676,34.3666,34.4464,34.3666,34.4402,9734.9919
2005-05-23 13:25:00,56.09,56.14,56.09,56.14,18063.81828015144,34.4464,34.4771,34.4464,34.4771,18063.8183
2005-05-23 13:30:00,56.12,56.18,56.1,56.17,6273.661438615468,34.4648,34.5017,34.4525,34.4955,6273.6614
2005-05-23 13:35:00,56.17,56.19,56.16,56.17,7138.994050838291,34.4955,34.5078,34.4894,34.4955,7138.9941
2005-05-23 13:40:00,56.17,56.17,56.13,56.13,6922.660897782585,34.4955,34.4955,34.471,34.471,6922.6609
2005-05-23 13:45:00,56.14,56.15,56.1,56.14,9843.158464034614,34.4771,34.4832,34.4525,34.4771,9843.1585
2005-05-23 13:50:00,56.1,56.14,56.09,56.13,8545.159545700379,34.4525,34.4771,34.4464,34.471,8545.1595
2005-05-23 13:55:00,56.14,56.16,56.14,56.14,6273.661438615468,34.4771,34.4894,34.4771,34.4771,6273.6614
2005-05-23 14:00:00,56.15,56.18,56.15,56.18,11465.657111952409,34.4832,34.5017,34.4832,34.5017,11465.6571
2005-05-23 14:05:00,56.16,56.39,56.16,56.39,10708.491076257436,34.4894,34.6306,34.4894,34.6306,10708.4911
2005-05-23 14:10:00,56.39,56.42,56.38,56.4,16549.486208761493,34.6306,34.6491,34.6245,34.6368,16549.4862
2005-05-23 14:15:00,56.4,56.54,56.38,56.54,10816.657652785289,34.6368,34.7227,34.6245,34.7227,10816.6577
2005-05-23 14:20:00,56.51,56.51,56.42,56.47,8004.326663061114,34.7043,34.7043,34.6491,34.6798,8004.3267
2005-05-23 14:25:00,56.48,56.52,56.39,56.52,22390.48134126555,34.6859,34.7105,34.6306,34.7105,22390.4813
2005-05-23 14:30:00,56.53,56.55,56.49,56.49,13412.655489453758,34.7166,34.7289,34.692,34.692,13412.6555
2005-05-23 14:35:00,56.49,56.56,56.49,56.56,7138.994050838291,34.692,34.735,34.692,34.735,7138.9941
2005-05-23 14:40:00,56.57,56.57,56.54,56.56,8004.326663061114,34.7412,34.7412,34.7227,34.735,8004.3267
2005-05-23 14:45:00,56.53,56.59,56.5,56.59,17631.15197404002,34.7166,34.7535,34.6982,34.7535,17631.152
2005-05-23 14:50:00,56.59,56.63,56.55,56.58,8869.659275283937,34.7535,34.778,34.7289,34.7473,8869.6593
2005-05-23 14:55:00,56.58,56.63,56.56,56.56,13196.322336398052,34.7473,34.778,34.735,34.735,13196.3223
2005-05-23 15:00:00,56.55,56.61,56.53,56.61,8869.659275283937,34.7289,34.7657,34.7166,34.7657,8869.6593
2005-05-23 15:05:00,56.61,56.69,56.61,56.67,14277.98810167658,34.7657,34.8149,34.7657,34.8026,14277.9881
2005-05-23 15:10:00,56.67,56.72,56.58,56.58,11790.156841535963,34.8026,34.8333,34.7473,34.7473,11790.1568
2005-05-23 15:15:00,56.58,56.66,56.58,56.65,10816.657652785289,34.7473,34.7964,34.7473,34.7903,10816.6577
2005-05-23 15:20:00,56.65,56.65,56.55,56.56,17631.15197404002,34.7903,34.7903,34.7289,34.735,17631.152
2005-05-23 15:25:00,56.56,56.56,56.51,56.51,6922.660897782585,34.735,34.735,34.7043,34.7043,6922.6609
2005-05-23 15:30:00,56.51,56.59,56.5,56.59,25310.978907517576,34.7043,34.7535,34.6982,34.7535,25310.9789
2005-05-23 15:35:00,56.58,56.65,56.58,56.61,16224.986479177933,34.7473,34.7903,34.7473,34.7657,16224.9865
2005-05-23 15:40:00,56.59,56.72,56.45,56.48,22714.981070849102,34.7535,34.8333,34.6675,34.6859,22714.9811
2005-05-23 15:45:00,56.47,56.47,56.38,56.38,17522.98539751217,34.6798,34.6798,34.6245,34.6245,17522.9854
2005-05-23 15:50:00,56.38,56.43,56.33,56.43,10492.15792320173,34.6245,34.6552,34.5938,34.6552,10492.1579
2005-05-23 15:55:00,56.41,56.44,56.39,56.39,9194.159004867495,34.6429,34.6613,34.6306,34.6306,9194.159
2005-05-24 09:30:00,56.27,56.28,56.02,56.17,16116.81990265008,34.5569,34.5631,34.4034,34.4955,16116.8199
2005-05-24 09:35:00,56.16,56.26,55.9,55.91,15359.65386695511,34.4894,34.5508,34.3297,34.3358,15359.6539
2005-05-24 09:40:00,55.91,55.91,55.78,55.78,8869.659275283937,34.3358,34.3358,34.256,34.256,8869.6593
2005-05-24 09:45:00,55.78,56.0,55.77,56.0,14169.821525148727,34.256,34.3911,34.2499,34.3911,14169.8215
2005-05-24 09:50:00,56.0,56.1,56.0,56.08,4759.329367225527,34.3911,34.4525,34.3911,34.4402,4759.3294
2005-05-24 09:55:00,56.02,56.04,55.9,55.92,12763.656030286642,34.4034,34.4157,34.3297,34.342,12763.656
2005-05-24 10:00:00,55.92,55.93,55.83,55.83,12655.489453758788,34.342,34.3481,34.2867,34.2867,12655.4895
2005-05-24 10:05:00,55.84,55.84,55.75,55.75,9734.99188750676,34.2929,34.2929,34.2376,34.2376,9734.9919
2005-05-24 10:10:00,55.76,55.9,55.75,55.9,11249.3239588967,34.2437,34.3297,34.2376,34.3297,11249.324
2005-05-24 10:15:00,55.9,55.94,55.84,55.94,7030.8274743104375,34.3297,34.3543,34.2929,34.3543,7030.8275
2005-05-24 10:20:00,55.95,56.01,55.92,55.99,7355.327203893997,34.3604,34.3973,34.342,34.385,7355.3272
2005-05-24 10:25:00,55.99,56.04,55.95,56.0,7896.160086533261,34.385,34.4157,34.3604,34.3911,7896.1601
2005-05-24 10:30:00,56.0,56.05,56.0,56.03,8220.65981611682,34.3911,34.4218,34.3911,34.4095,8220.6598
2005-05-24 10:35:00,56.03,56.05,56.0,56.03,10600.324499729582,34.4095,34.4218,34.3911,34.4095,10600.3245
2005-05-24 10:40:00,56.04,56.06,55.98,55.98,11032.990805840996,34.4157,34.428,34.3788,34.3788,11032.9908
2005-05-24 10:45:00,55.98,56.01,55.95,55.98,5408.328826392644,34.3788,34.3973,34.3604,34.3788,5408.3288
2005-05-24 10:50:00,56.0,56.07,55.97,55.98,6057.328285559762,34.3911,34.4341,34.3727,34.3788,6057.3283
2005-05-24 10:55:00,55.99,56.02,55.96,56.02,4651.162790697675,34.385,34.4034,34.3666,34.4034,4651.1628
2005-05-24 11:00:00,56.06,56.08,55.92,55.94,7571.660356949702,34.428,34.4402,34.342,34.3543,7571.6604
2005-05-24 11:05:00,55.89,56.1,55.89,56.09,13737.155219037317,34.3236,34.4525,34.3236,34.4464,13737.1552
2005-05-24 11:10:00,56.08,56.08,55.98,56.02,7030.8274743104375,34.4402,34.4402,34.3788,34.4034,7030.8275
2005-05-24 11:15:00,56.02,56.09,56.01,56.02,7138.994050838291,34.4034,34.4464,34.3973,34.4034,7138.9941
2005-05-24 11:20:00,56.01,56.03,55.97,55.97,4218.496484586262,34.3973,34.4095,34.3727,34.3727,4218.4965
2005-05-24 11:25:00,55.98,55.98,55.93,55.97,6814.494321254732,34.3788,34.3788,34.3481,34.3727,6814.4943
2005-05-24 11:30:00,55.98,55.98,55.94,55.94,6057.328285559762,34.3788,34.3788,34.3543,34.3543,6057.3283
2005-05-24 11:35:00,55.93,55.94,55.93,55.93,3244.9972958355866,34.3481,34.3543,34.3481,34.3481,3244.9973
2005-05-24 11:40:00,55.93,55.97,55.93,55.94,6489.994591671173,34.3481,34.3727,34.3481,34.3543,6489.9946
2005-05-24 11:45:00,55.93,56.01,55.93,56.01,4542.9962141698215,34.3481,34.3973,34.3481,34.3973,4542.9962
2005-05-24 11:50:00,56.01,56.07,55.89,55.9,10059.491617090318,34.3973,34.4341,34.3236,34.3297,10059.4916
2005-05-24 11:55:00,55.9,55.97,55.9,55.96,13628.988642509465,34.3297,34.3727,34.3297,34.3666,13628.9886
2005-05-24 12:00:00,55.95,56.1,55.94,56.09,11249.3239588967,34.3604,34.4525,34.3543,34.4464,11249.324
2005-05-24 12:05:00,56.08,56.08,56.0,56.0,17847.485127095726,34.4402,34.4402,34.3911,34.3911,17847.4851
2005-05-24 12:10:00,56.0,56.0,55.88,55.88,12114.656571119524,34.3911,34.3911,34.3174,34.3174,12114.6566
2005-05-24 12:15:00,55.88,55.9,55.85,55.85,9410.4921579232,34.3174,34.3297,34.299,34.299,9410.4922
2005-05-24 12:20:00,55.85,55.86,55.83,55.83,11681.990265008111,34.299,34.3051,34.2867,34.2867,11681.9903
2005-05-24 12:25:00,55.84,55.84,55.81,55.84,5624.66197944835,34.2929,34.2929,34.2744,34.2929,5624.662
2005-05-24 12:30:00,55.85,55.9,55.84,55.88,8328.826392644673,34.299,34.3297,34.2929,34.3174,8328.8264
2005-05-24 12:35:00,55.88,55.89,55.84,55.85,13520.82206598161,34.3174,34.3236,34.2929,34.299,13520.8221
2005-05-24 12:40:00,55.86,55.86,55.85,55.86,14277.98810167658,34.3051,34.3051,34.299,34.3051,14277.9881
2005-05-24 12:45:00,55.86,55.9,55.85,55.9,11032.990805840996,34.3051,34.3297,34.299,34.3297,11032.9908
2005-05-24 12:50:00,55.9,55.9,55.86,55.9,4542.9962141698215,34.3297,34.3297,34.3051,34.3297,4542.9962
2005-05-24 12:55:00,55.9,55.97,55.9,55.95,6706.327744726879,34.3297,34.3727,34.3297,34.3604,6706.3277
2005-05-24 13:00:00,55.96,55.96,55.94,55.95,16333.153055705789,34.3666,34.3666,34.3543,34.3604,16333.1531
2005-05-24 13:05:00,55.95,55.99,55.93,55.93,16224.986479177933,34.3604,34.385,34.3481,34.3481,16224.9865
2005-05-24 13:10:00,55.93,55.99,55.91,55.94,15792.320173066522,34.3481,34.385,34.3358,34.3543,15792.3202
2005-05-24 13:15:00,55.95,55.97,55.9,55.96,9734.99188750676,34.3604,34.3727,34.3297,34.3666,9734.9919
2005-05-24 13:20:00,55.92,55.95,55.9,55.9,2595.997836668469,34.342,34.3604,34.3297,34.3297,2595.9978
2005-05-24 13:25:00,55.9,55.93,55.9,55.93,14494.321254732287,34.3297,34.3481,34.3297,34.3481,14494.3213
2005-05-24 13:30:00,55.9,55.92,55.89,55.92,8545.159545700379,34.3297,34.342,34.3236,34.342,8545.1595
2005-05-24 13:35:00,55.9,55.93,55.9,55.91,6489.994591671173,34.3297,34.3481,34.3297,34.3358,6489.9946
2005-05-24 13:40:00,55.91,55.94,55.91,55.94,4110.32990805841,34.3358,34.3543,34.3358,34.3543,4110.3299
2005-05-24 13:45:00,55.91,55.91,55.9,55.9,2163.3315305570577,34.3358,34.3358,34.3297,34.3297,2163.3315
2005-05-24 13:50:00,55.9,55.9,55.86,55.87,3569.4970254191453,34.3297,34.3297,34.3051,34.3113,3569.497
2005-05-24 13:55:00,55.88,55.88,55.85,55.86,5840.995132504056,34.3174,34.3174,34.299,34.3051,5840.9951
2005-05-24 14:00:00,55.87,55.93,55.84,55.9,36668.46944294213,34.3113,34.3481,34.2929,34.3297,36668.4694
2005-05-24 14:05:00,55.9,56.08,55.9,55.98,22606.814494321254,34.3297,34.4402,34.3297,34.3788,22606.8145
2005-05-24 14:10:00,56.0,56.03,55.87,55.98,21308.81557598702,34.3911,34.4095,34.3113,34.3788,21308.8156
2005-05-24 14:15:00,55.96,56.0,55.9,55.93,9194.159004867495,34.3666,34.3911,34.3297,34.3481,9194.159
2005-05-24 14:20:00,55.94,56.03,55.91,56.02,7463.49378042185,34.3543,34.4095,34.3358,34.4034,7463.4938
2005-05-24 14:25:00,56.01,56.02,55.93,55.99,11681.990265008111,34.3973,34.4034,34.3481,34.385,11681.9903
2005-05-24 14:30:00,56.0,56.02,55.94,56.0,7138.994050838291,34.3911,34.4034,34.3543,34.3911,7138.9941
2005-05-24 14:35:00,55.95,56.04,55.95,56.02,13520.82206598161,34.3604,34.4157,34.3604,34.4034,13520.8221
2005-05-24 14:40:00,56.03,56.03,55.95,56.01,14926.9875608437,34.4095,34.4095,34.3604,34.3973,14926.9876
2005-05-24 14:45:00,56.0,56.03,55.93,55.95,13628.988642509465,34.3911,34.4095,34.3481,34.3604,13628.9886
2005-05-24 14:50:00,55.93,55.97,55.92,55.97,10924.824229313142,34.3481,34.3727,34.342,34.3727,10924.8242
2005-05-24 14:55:00,55.97,56.02,55.95,56.02,8112.493239588966,34.3727,34.4034,34.3604,34.4034,8112.4932
2005-05-24 15:00:00,56.02,56.06,55.98,56.01,13412.655489453758,34.4034,34.428,34.3788,34.3973,13412.6555
2005-05-24 15:05:00,56.02,56.11,56.02,56.11,11790.156841535963,34.4034,34.4587,34.4034,34.4587,11790.1568
2005-05-24 15:10:00,56.11,56.14,56.05,56.05,15575.987020010816,34.4587,34.4771,34.4218,34.4218,15575.987
2005-05-24 15:15:00,56.05,56.07,56.02,56.05,14169.821525148727,34.4218,34.4341,34.4034,34.4218,14169.8215
2005-05-24 15:20:00,56.06,56.13,56.05,56.13,19469.98377501352,34.428,34.471,34.4218,34.471,19469.9838
2005-05-24 15:25:00,56.11,56.3,56.1,56.3,28772.30935640887,34.4587,34.5754,34.4525,34.5754,28772.3094
2005-05-24 15:30:00,56.3,56.39,56.24,56.37,43699.29691725257,34.5754,34.6306,34.5385,34.6183,43699.2969
2005-05-24 15:35:00,56.36,56.37,56.29,56.31,28664.14277988101,34.6122,34.6183,34.5692,34.5815,28664.1428
2005-05-24 15:40:00,56.31,56.31,56.22,56.22,13737.155219037317,34.5815,34.5815,34.5262,34.5262,13737.1552
2005-05-24 15:45:00,56.22,56.22,56.19,56.22,12655.489453758788,34.5262,34.5262,34.5078,34.5262,12655.4895
2005-05-24 15:50:00,56.21,56.22,56.13,56.13,25527.312060573284,34.5201,34.5262,34.471,34.471,25527.3121
2005-05-24 15:55:00,56.13,56.17,56.11,56.17,27906.97674418605,34.471,34.4955,34.4587,34.4955,27906.9767
2005-05-25 09:30:00,56.17,56.22,56.02,56.09,23147.64737696052,34.4955,34.5262,34.4034,34.4464,23147.6474
2005-05-25 09:35:00,56.07,56.27,56.07,56.09,28988.64250946457,34.4341,34.5569,34.4341,34.4464,28988.6425
2005-05-25 09:40:00,56.09,56.3,56.09,56.24,54840.454299621415,34.4464,34.5754,34.4464,34.5385,54840.4543
2005-05-25 09:45:00,56.23,56.23,56.04,56.1,20335.316387236344,34.5324,34.5324,34.4157,34.4525,20335.3164
2005-05-25 09:50:00,56.1,56.1,55.94,55.94,18171.98485667929,34.4525,34.4525,34.3543,34.3543,18171.9849
2005-05-25 09:55:00,55.95,55.99,55.95,55.96,16116.81990265008,34.3604,34.385,34.3604,34.3666,16116.8199
2005-05-25 10:00:00,55.97,55.97,55.86,55.9,27149.81070849108,34.3727,34.3727,34.3051,34.3297,27149.8107
2005-05-25 10:05:00,55.92,55.93,55.83,55.88,18712.81773931855,34.342,34.3481,34.2867,34.3174,18712.8177
2005-05-25 10:10:00,55.88,55.88,55.83,55.88,32017.306652244457,34.3174,34.3174,34.2867,34.3174,32017.3067
2005-05-25 10:15:00,55.88,55.88,55.77,55.84,15900.486749594374,34.3174,34.3174,34.2499,34.2929,15900.4867
2005-05-25 10:20:00,55.85,55.87,55.83,55.84,7030.8274743104375,34.299,34.3113,34.2867,34.2929,7030.8275
2005-05-25 10:25:00,55.85,55.96,55.85,55.94,14602.48783126014,34.299,34.3666,34.299,34.3543,14602.4878
2005-05-25 10:30:00,55.94,55.94,55.69,55.7,42184.96484586263,34.3543,34.3543,34.2007,34.2069,42184.9648
2005-05-25 10:35:00,55.7,55.78,55.68,55.72,29529.47539210384,34.2069,34.256,34.1946,34.2192,29529.4754
2005-05-25 10:40:00,55.73,55.89,55.72,55.88,57760.951865873445,34.2253,34.3236,34.2192,34.3174,57760.9519
2005-05-25 10:45:00,55.88,55.88,55.78,55.78,13412.655489453758,34.3174,34.3174,34.256,34.256,13412.6555
2005-05-25 10:50:00,55.78,55.84,55.77,55.84,9194.159004867495,34.256,34.2929,34.2499,34.2929,9194.159
2005-05-25 10:55:00,55.84,55.84,55.66,55.73,15251.487290427258,34.2929,34.2929,34.1823,34.2253,15251.4873
2005-05-25 11:00:00,55.73,55.81,55.65,55.65,11681.990265008111,34.2253,34.2744,34.1762,34.1762,11681.9903
2005-05-25 11:05:00,55.65,55.66,55.61,55.65,8436.992969172525,34.1762,34.1823,34.1516,34.1762,8436.993
2005-05-25 11:10:00,55.65,55.65,55.57,55.59,5300.162249864791,34.1762,34.1762,34.127,34.1393,5300.1622
2005-05-25 11:15:00,55.57,55.6,55.53,55.58,5408.328826392644,34.127,34.1455,34.1025,34.1332,5408.3288
2005-05-25 11:20:00,55.59,55.63,55.59,55.61,29853.9751216874,34.1393,34.1639,34.1393,34.1516,29853.9751
2005-05-25 11:25:00,55.61,55.7,55.61,55.68,15359.65386695511,34.1516,34.2069,34.1516,34.1946,15359.6539
2005-05-25 11:30:00,55.7,55.75,55.7,55.74,6706.327744726879,34.2069,34.2376,34.2069,34.2314,6706.3277
2005-05-25 11:35:00,55.73,55.73,55.65,55.67,10600.324499729582,34.2253,34.2253,34.1762,34.1885,10600.3245
2005-05-25 11:40:00,55.67,55.69,55.66,55.66,6922.660897782585,34.1885,34.2007,34.1823,34.1823,6922.6609
2005-05-25 11:45:00,55.65,55.65,55.56,55.57,16333.153055705789,34.1762,34.1762,34.1209,34.127,16333.1531
2005-05-25 11:50:00,55.56,55.6,55.53,55.59,12006.489994591671,34.1209,34.1455,34.1025,34.1393,12006.49
2005-05-25 11:55:00,55.58,55.58,55.48,55.48,7138.994050838291,34.1332,34.1332,34.0718,34.0718,7138.9941
2005-05-25 12:00:00,55.48,55.49,55.47,55.47,50838.290968090856,34.0718,34.0779,34.0656,34.0656,50838.291
2005-05-25 12:05:00,55.47,55.53,55.47,55.49,29204.97566252028,34.0656,34.1025,34.0656,34.0779,29204.9757
2005-05-25 12:10:00,55.49,55.49,55.44,55.49,4542.9962141698215,34.0779,34.0779,34.0472,34.0779,4542.9962
2005-05-25 12:15:00,55.49,55.5,55.48,55.49,3569.4970254191453,34.0779,34.0841,34.0718,34.0779,3569.497
2005-05-25 12:20:00,55.5,55.5,55.47,55.5,1838.8318009734992,34.0841,34.0841,34.0656,34.0841,1838.8318
2005-05-25 12:25:00,55.51,55.52,55.45,55.48,5083.829096809086,34.0902,34.0963,34.0533,34.0718,5083.8291
2005-05-25 12:30:00,55.48,55.53,55.48,55.52,4326.663061114115,34.0718,34.1025,34.0718,34.0963,4326.6631
2005-05-25 12:35:00,55.53,55.56,55.53,55.56,1730.6652244456463,34.1025,34.1209,34.1025,34.1209,1730.6652
2005-05-25 12:40:00,55.57,55.59,55.57,55.59,2163.3315305570577,34.127,34.1393,34.127,34.1393,2163.3315
2005-05-25 12:45:00,55.57,55.61,55.57,55.6,11032.990805840996,34.127,34.1516,34.127,34.1455,11032.9908
2005-05-25 12:50:00,55.59,55.6,55.57,55.57,5083.829096809086,34.1393,34.1455,34.127,34.127,5083.8291
2005-05-25 12:55:00,55.57,55.58,55.53,55.54,5516.495402920497,34.127,34.1332,34.1025,34.1086,5516.4954
2005-05-25 13:00:00,55.55,55.55,55.53,55.53,2379.6646836127634,34.1148,34.1148,34.1025,34.1025,2379.6647
2005-05-25 13:05:00,55.54,55.54,55.51,55.52,3569.4970254191453,34.1086,34.1086,34.0902,34.0963,3569.497
2005-05-25 13:10:00,55.51,55.53,55.49,55.5,3677.6636019469984,34.0902,34.1025,34.0779,34.0841,3677.6636
2005-05-25 13:15:00,55.49,55.49,55.46,55.47,2271.4981070849108,34.0779,34.0779,34.0595,34.0656,2271.4981
2005-05-25 13:20:00,55.46,55.47,55.45,55.45,6273.661438615468,34.0595,34.0656,34.0533,34.0533,6273.6614
2005-05-25 13:25:00,55.45,55.46,55.36,55.36,12871.822606814494,34.0533,34.0595,33.9981,33.9981,12871.8226
2005-05-25 13:30:00,55.36,55.41,55.35,55.38,8869.659275283937,33.9981,34.0288,33.9919,34.0104,8869.6593
2005-05-25 13:35:00,55.38,55.49,55.36,55.47,11357.490535424551,34.0104,34.0779,33.9981,34.0656,11357.4905
2005-05-25 13:40:00,55.49,55.52,55.47,55.47,9302.32558139535,34.0779,34.0963,34.0656,34.0656,9302.3256
2005-05-25 13:45:00,55.47,55.47,55.42,55.43,9194.159004867495,34.0656,34.0656,34.0349,34.0411,9194.159
2005-05-25 13:50:00,55.42,55.45,55.42,55.42,4542.9962141698215,34.0349,34.0533,34.0349,34.0349,4542.9962
2005-05-25 13:55:00,55.43,55.48,55.42,55.48,11249.3239588967,34.0411,34.0718,34.0349,34.0718,11249.324
2005-05-25 14:00:00,55.48,55.5,55.47,55.49,10708.491076257436,34.0718,34.0841,34.0656,34.0779,10708.4911
2005-05-25 14:05:00,55.48,55.53,55.47,55.53,7787.993510005408,34.0718,34.1025,34.0656,34.1025,7787.9935
2005-05-25 14:10:00,55.53,55.54,55.52,55.52,42833.96430502975,34.1025,34.1086,34.0963,34.0963,42833.9643
2005-05-25 14:15:00,55.52,55.53,55.5,55.5,9626.825310978908,34.0963,34.1025,34.0841,34.0841,9626.8253
2005-05-25 14:20:00,55.5,55.5,55.47,55.47,13628.988642509465,34.0841,34.0841,34.0656,34.0656,13628.9886
2005-05-25 14:25:00,55.47,55.53,55.47,55.53,20227.14981070849,34.0656,34.1025,34.0656,34.1025,20227.1498
2005-05-25 14:30:00,55.55,55.73,55.55,55.69,27690.64359113034,34.1148,34.2253,34.1148,34.2007,27690.6436
2005-05-25 14:35:00,55.69,55.7,55.63,55.66,38723.63439697133,34.2007,34.2069,34.1639,34.1823,38723.6344
2005-05-25 14:40:00,55.65,55.74,55.65,55.74,32449.972958355866,34.1762,34.2314,34.1762,34.2314,32449.973
2005-05-25 14:45:00,55.73,55.75,55.7,55.75,8869.659275283937,34.2253,34.2376,34.2069,34.2376,8869.6593
2005-05-25 14:50:00,55.74,55.74,55.68,55.68,5624.66197944835,34.2314,34.2314,34.1946,34.1946,5624.662
2005-05-25 14:55:00,55.68,55.7,55.65,55.65,11032.990805840996,34.1946,34.2069,34.1762,34.1762,11032.9908
2005-05-25 15:00:00,55.65,55.66,55.58,55.58,14169.821525148727,34.1762,34.1823,34.1332,34.1332,14169.8215
2005-05-25 15:05:00,55.58,55.61,55.56,55.6,22174.14818820984,34.1332,34.1516,34.1209,34.1455,22174.1482
2005-05-25 15:10:00,55.6,55.65,55.56,55.62,23147.64737696052,34.1455,34.1762,34.1209,34.1578,23147.6474
2005-05-25 15:15:00,55.61,55.67,55.61,55.64,56787.45267712277,34.1516,34.1885,34.1516,34.17,56787.4527
2005-05-25 15:20:00,55.64,55.64,55.6,55.6,9085.992428339645,34.17,34.17,34.1455,34.1455,9085.9924
2005-05-25 15:25:00,55.6,55.61,55.57,55.6,10383.991346673878,34.1455,34.1516,34.127,34.1455,10383.9913
2005-05-25 15:30:00,55.61,55.65,55.6,55.65,9626.825310978908,34.1516,34.1762,34.1455,34.1762,9626.8253
2005-05-25 15:35:00,55.65,55.68,55.61,55.64,21200.648999459165,34.1762,34.1946,34.1516,34.17,21200.649
2005-05-25 15:40:00,55.65,55.65,55.58,55.58,10924.824229313142,34.1762,34.1762,34.1332,34.1332,10924.8242
2005-05-25 15:45:00,55.58,55.63,55.55,55.55,13520.82206598161,34.1332,34.1639,34.1148,34.1148,13520.8221
2005-05-25 15:50:00,55.54,55.56,55.53,55.56,32774.47268793943,34.1086,34.1209,34.1025,34.1209,32774.4727
2005-05-25 15:55:00,55.57,55.57,55.53,55.55,18496.484586262843,34.127,34.127,34.1025,34.1148,18496.4846
2005-05-26 09:30:00,55.93,55.94,55.84,55.84,14386.154678204435,34.3481,34.3543,34.2929,34.2929,14386.1547
2005-05-26 09:35:00,55.87,56.02,55.7,55.74,72796.10600324499,34.3113,34.4034,34.2069,34.2314,72796.106
2005-05-26 09:40:00,55.77,55.79,55.65,55.66,33207.13899405084,34.2499,34.2622,34.1762,34.1823,33207.139
2005-05-26 09:45:00,55.68,55.74,55.63,55.66,11465.657111952409,34.1946,34.2314,34.1639,34.1823,11465.6571
2005-05-26 09:50:00,55.69,55.69,55.61,55.65,13412.655489453758,34.2007,34.2007,34.1516,34.1762,13412.6555
2005-05-26 09:55:00,55.64,55.64,55.57,55.6,8869.659275283937,34.17,34.17,34.127,34.1455,8869.6593
2005-05-26 10:00:00,55.61,55.67,55.6,55.66,16116.81990265008,34.1516,34.1885,34.1455,34.1823,16116.8199
2005-05-26 10:05:00,55.65,55.7,55.62,55.68,17090.319091400757,34.1762,34.2069,34.1578,34.1946,17090.3191
2005-05-26 10:10:00,55.7,55.74,55.65,55.67,15467.820443482964,34.2069,34.2314,34.1762,34.1885,15467.8204
2005-05-26 10:15:00,55.68,55.75,55.68,55.75,18820.984315846403,34.1946,34.2376,34.1946,34.2376,18820.9843
2005-05-26 10:20:00,55.75,55.78,55.69,55.71,30935.640886965928,34.2376,34.256,34.2007,34.213,30935.6409
2005-05-26 10:25:00,55.73,55.82,55.72,55.77,12979.989183342346,34.2253,34.2806,34.2192,34.2499,12979.9892
2005-05-26 10:30:00,55.76,55.77,55.71,55.71,12979.989183342346,34.2437,34.2499,34.213,34.213,12979.9892
2005-05-26 10:35:00,55.72,55.88,55.71,55.88,25743.645213628988,34.2192,34.3174,34.213,34.3174,25743.6452
2005-05-26 10:40:00,55.88,55.88,55.82,55.82,8328.826392644673,34.3174,34.3174,34.2806,34.2806,8328.8264
2005-05-26 10:45:00,55.82,55.85,55.78,55.78,9194.159004867495,34.2806,34.299,34.256,34.256,9194.159
2005-05-26 10:50:00,55.78,55.78,55.73,55.74,2379.6646836127634,34.256,34.256,34.2253,34.2314,2379.6647
2005-05-26 10:55:00,55.74,55.76,55.71,55.76,5516.495402920497,34.2314,34.2437,34.213,34.2437,5516.4954
2005-05-26 11:00:00,55.76,55.76,55.72,55.72,5624.66197944835,34.2437,34.2437,34.2192,34.2192,5624.662
2005-05-26 11:05:00,55.72,55.73,55.7,55.7,11141.157382368849,34.2192,34.2253,34.2069,34.2069,11141.1574
2005-05-26 11:10:00,55.71,55.71,55.69,55.69,7679.826933477555,34.213,34.213,34.2007,34.2007,7679.8269
2005-05-26 11:15:00,55.69,55.78,55.67,55.78,13520.82206598161,34.2007,34.256,34.1885,34.256,13520.8221
2005-05-26 11:20:00,55.78,55.79,55.78,55.78,2595.997836668469,34.256,34.2622,34.256,34.256,2595.9978
2005-05-26 11:25:00,55.78,55.78,55.75,55.75,4326.663061114115,34.256,34.256,34.2376,34.2376,4326.6631
2005-05-26 11:30:00,55.76,55.81,55.74,55.78,23363.980530016222,34.2437,34.2744,34.2314,34.256,23363.9805
2005-05-26 11:35:00,55.79,55.8,55.75,55.78,52136.2898864251,34.2622,34.2683,34.2376,34.256,52136.2899
2005-05-26 11:40:00,55.79,55.8,55.74,55.74,7355.327203893997,34.2622,34.2683,34.2314,34.2314,7355.3272
2005-05-26 11:45:00,55.73,55.78,55.73,55.77,11573.82368848026,34.2253,34.256,34.2253,34.2499,11573.8237
2005-05-26 11:50:00,55.77,55.78,55.74,55.74,6165.494862087615,34.2499,34.256,34.2314,34.2314,6165.4949
2005-05-26 11:55:00,55.73,55.77,55.73,55.75,7030.8274743104375,34.2253,34.2499,34.2253,34.2376,7030.8275
2005-05-26 12:00:00,55.74,55.76,55.72,55.72,13088.1557598702,34.2314,34.2437,34.2192,34.2192,13088.1558
2005-05-26 12:05:00,55.71,55.71,55.67,55.7,6381.828015143321,34.213,34.213,34.1885,34.2069,6381.828
2005-05-26 12:10:00,55.7,55.72,55.69,55.69,2271.4981070849108,34.2069,34.2192,34.2007,34.2007,2271.4981
2005-05-26 12:15:00,55.7,55.71,55.67,55.67,5732.828555976204,34.2069,34.213,34.1885,34.1885,5732.8286
2005-05-26 12:20:00,55.65,55.67,55.65,55.65,7030.8274743104375,34.1762,34.1885,34.1762,34.1762,7030.8275
2005-05-26 12:25:00,55.65,55.7,55.65,55.68,25959.97836668469,34.1762,34.2069,34.1762,34.1946,25959.9784
2005-05-26 12:30:00,55.68,55.71,55.67,55.68,5949.161709031909,34.1946,34.213,34.1885,34.1946,5949.1617
2005-05-26 12:35:00,55.67,55.68,55.65,55.65,19037.317468902107,34.1885,34.1946,34.1762,34.1762,19037.3175
2005-05-26 12:40:00,55.65,55.75,55.65,55.75,7030.8274743104375,34.1762,34.2376,34.1762,34.2376,7030.8275
2005-05-26 12:45:00,55.76,55.76,55.72,55.72,9194.159004867495,34.2437,34.2437,34.2192,34.2192,9194.159
2005-05-26 12:50:00,55.72,55.75,55.72,55.74,4759.329367225527,34.2192,34.2376,34.2192,34.2314,4759.3294
2005-05-26 12:55:00,55.75,55.75,55.72,55.72,6489.994591671173,34.2376,34.2376,34.2192,34.2192,6489.9946
2005-05-26 13:00:00,55.72,55.72,55.63,55.65,10816.657652785289,34.2192,34.2192,34.1639,34.1762,10816.6577
2005-05-26 13:05:00,55.65,55.68,55.64,55.68,9410.4921579232,34.1762,34.1946,34.17,34.1946,9410.4922
2005-05-26 13:10:00,55.71,55.73,55.7,55.71,4867.49594375338,34.213,34.2253,34.2069,34.213,4867.4959
2005-05-26 13:15:00,55.71,55.71,55.6,55.6,8977.82585181179,34.213,34.213,34.1455,34.1455,8977.8259
2005-05-26 13:20:00,55.6,55.71,55.6,55.7,116603.5694970254,34.1455,34.213,34.1455,34.2069,116603.5695
2005-05-26 13:25:00,55.7,55.74,55.7,55.74,9410.4921579232,34.2069,34.2314,34.2069,34.2314,9410.4922
2005-05-26 13:30:00,55.74,55.74,55.65,55.67,12222.823147647376,34.2314,34.2314,34.1762,34.1885,12222.8231
2005-05-26 13:35:00,55.67,55.72,55.67,55.69,8004.326663061114,34.1885,34.2192,34.1885,34.2007,8004.3267
2005-05-26 13:40:00,55.69,55.72,55.69,55.7,2379.6646836127634,34.2007,34.2192,34.2007,34.2069,2379.6647
2005-05-26 13:45:00,55.7,55.7,55.66,55.67,4110.32990805841,34.2069,34.2069,34.1823,34.1885,4110.3299
2005-05-26 13:50:00,55.68,55.72,55.68,55.72,4326.663061114115,34.1946,34.2192,34.1946,34.2192,4326.6631
2005-05-26 13:55:00,55.73,55.74,55.71,55.74,3785.830178474851,34.2253,34.2314,34.213,34.2314,3785.8302
2005-05-26 14:00:00,55.74,55.74,55.72,55.72,14277.98810167658,34.2314,34.2314,34.2192,34.2192,14277.9881
2005-05-26 14:05:00,55.72,55.75,55.71,55.73,12763.656030286642,34.2192,34.2376,34.213,34.2253,12763.656
2005-05-26 14:10:00,55.73,55.76,55.71,55.72,10492.15792320173,34.2253,34.2437,34.213,34.2192,10492.1579
2005-05-26 14:15:00,55.71,55.79,55.7,55.75,9410.4921579232,34.213,34.2622,34.2069,34.2376,9410.4922
2005-05-26 14:20:00,55.75,55.78,55.74,55.78,5083.829096809086,34.2376,34.256,34.2314,34.256,5083.8291
2005-05-26 14:25:00,55.77,55.84,55.76,55.82,7030.8274743104375,34.2499,34.2929,34.2437,34.2806,7030.8275
2005-05-26 14:30:00,55.82,55.84,55.76,55.76,5408.328826392644,34.2806,34.2929,34.2437,34.2437,5408.3288
2005-05-26 14:35:00,55.74,55.74,55.68,55.7,5840.995132504056,34.2314,34.2314,34.1946,34.2069,5840.9951
2005-05-26 14:40:00,55.69,55.73,55.69,55.71,19253.65062195781,34.2007,34.2253,34.2007,34.213,19253.6506
2005-05-26 14:45:00,55.7,55.71,55.67,55.69,4867.49594375338,34.2069,34.213,34.1885,34.2007,4867.4959
2005-05-26 14:50:00,55.7,55.7,55.69,55.69,4218.496484586262,34.2069,34.2069,34.2007,34.2007,4218.4965
2005-05-26 14:55:00,55.71,55.73,55.69,55.69,3353.16387236344,34.213,34.2253,34.2007,34.2007,3353.1639
2005-05-26 15:00:00,55.68,55.7,55.65,55.67,12871.822606814494,34.1946,34.2069,34.1762,34.1885,12871.8226
2005-05-26 15:05:00,55.66,55.69,55.66,55.69,7138.994050838291,34.1823,34.2007,34.1823,34.2007,7138.9941
2005-05-26 15:10:00,55.69,55.7,55.68,55.7,19902.65008112493,34.2007,34.2069,34.1946,34.2069,19902.6501
2005-05-26 15:15:00,55.69,55.7,55.68,55.69,8436.992969172525,34.2007,34.2069,34.1946,34.2007,8436.993
2005-05-26 15:20:00,55.69,55.71,55.69,55.71,29745.808545159543,34.2007,34.213,34.2007,34.213,29745.8085
2005-05-26 15:25:00,55.72,55.76,55.72,55.74,15467.820443482964,34.2192,34.2437,34.2192,34.2314,15467.8204
2005-05-26 15:30:00,55.76,55.82,55.75,55.81,15467.820443482964,34.2437,34.2806,34.2376,34.2744,15467.8204
2005-05-26 15:35:00,55.82,55.88,55.81,55.82,34396.97133585722,34.2806,34.3174,34.2744,34.2806,34396.9713
2005-05-26 15:40:00,55.84,55.84,55.79,55.8,12439.156300703082,34.2929,34.2929,34.2622,34.2683,12439.1563
2005-05-26 15:45:00,55.81,55.81,55.75,55.78,27474.31043807464,34.2744,34.2744,34.2376,34.256,27474.3104
2005-05-26 15:50:00,55.76,55.78,55.74,55.75,8545.159545700379,34.2437,34.256,34.2314,34.2376,8545.1595
2005-05-26 15:55:00,55.76,55.76,55.7,55.7,25202.812330989724,34.2437,34.2437,34.2069,34.2069,25202.8123
2005-05-27 09:30:00,55.71,55.71,55.65,55.7,7787.993510005408,34.213,34.213,34.1762,34.2069,7787.9935
2005-05-27 09:35:00,55.69,55.77,55.64,55.71,24337.4797187669,34.2007,34.2499,34.17,34.213,24337.4797
2005-05-27 09:40:00,55.72,55.81,55.61,55.73,11357.490535424551,34.2192,34.2744,34.1516,34.2253,11357.4905
2005-05-27 09:45:00,55.72,55.84,55.7,55.76,18171.98485667929,34.2192,34.2929,34.2069,34.2437,18171.9849
2005-05-27 09:50:00,55.77,55.77,55.64,55.71,9734.99188750676,34.2499,34.2499,34.17,34.213,9734.9919
2005-05-27 09:55:00,55.76,55.79,55.67,55.67,6814.494321254732,34.2437,34.2622,34.1885,34.1885,6814.4943
2005-05-27 10:00:00,55.64,55.75,55.64,55.71,5840.995132504056,34.17,34.2376,34.17,34.213,5840.9951
2005-05-27 10:05:00,55.72,55.81,55.72,55.8,29096.809085992427,34.2192,34.2744,34.2192,34.2683,29096.8091
2005-05-27 10:10:00,55.8,55.8,55.73,55.76,15143.320713899404,34.2683,34.2683,34.2253,34.2437,15143.3207
2005-05-27 10:15:00,55.75,55.75,55.62,55.65,6922.660897782585,34.2376,34.2376,34.1578,34.1762,6922.6609
2005-05-27 10:20:00,55.62,55.67,55.61,55.62,7030.8274743104375,34.1578,34.1885,34.1516,34.1578,7030.8275
2005-05-27 10:25:00,55.6,55.73,55.6,55.73,4542.9962141698215,34.1455,34.2253,34.1455,34.2253,4542.9962
2005-05-27 10:30:00,55.74,55.85,55.73,55.85,19469.98377501352,34.2314,34.299,34.2253,34.299,19469.9838
2005-05-27 10:35:00,55.86,55.86,55.78,55.81,12979.989183342346,34.3051,34.3051,34.256,34.2744,12979.9892
2005-05-27 10:40:00,55.82,55.84,55.8,55.8,11032.990805840996,34.2806,34.2929,34.2683,34.2683,11032.9908
2005-05-27 10:45:00,55.8,55.8,55.69,55.7,6706.327744726879,34.2683,34.2683,34.2007,34.2069,6706.3277
2005-05-27 10:50:00,55.71,55.84,55.71,55.84,6057.328285559762,34.213,34.2929,34.213,34.2929,6057.3283
2005-05-27 10:55:00,55.84,55.93,55.79,55.79,15792.320173066522,34.2929,34.3481,34.2622,34.2622,15792.3202
2005-05-27 11:00:00,55.81,55.87,55.8,55.85,5408.328826392644,34.2744,34.3113,34.2683,34.299,5408.3288
2005-05-27 11:05:00,55.88,55.92,55.88,55.9,6381.828015143321,34.3174,34.342,34.3174,34.3297,6381.828
2005-05-27 11:10:00,55.9,55.91,55.77,55.8,8653.32612222823,34.3297,34.3358,34.2499,34.2683,8653.3261
2005-05-27 11:15:00,55.8,55.8,55.76,55.78,4434.8296376419685,34.2683,34.2683,34.2437,34.256,4434.8296
2005-05-27 11:20:00,55.77,55.82,55.77,55.8,2704.164413196322,34.2499,34.2806,34.2499,34.2683,2704.1644
2005-05-27 11:25:00,55.8,55.82,55.78,55.8,2920.497566252028,34.2683,34.2806,34.256,34.2683,2920.4976
2005-05-27 11:30:00,55.78,55.82,55.77,55.77,9626.825310978908,34.256,34.2806,34.2499,34.2499,9626.8253
2005-05-27 11:35:00,55.75,55.78,55.75,55.76,4542.9962141698215,34.2376,34.256,34.2376,34.2437,4542.9962
2005-05-27 11:40:00,55.76,55.79,55.75,55.78,4434.8296376419685,34.2437,34.2622,34.2376,34.256,4434.8296
2005-05-27 11:45:00,55.78,55.81,55.77,55.77,4218.496484586262,34.256,34.2744,34.2499,34.2499,4218.4965
2005-05-27 11:50:00,55.79,55.8,55.76,55.79,6598.161168199026,34.2622,34.2683,34.2437,34.2622,6598.1612
2005-05-27 11:55:00,55.8,55.8,55.76,55.76,5840.995132504056,34.2683,34.2683,34.2437,34.2437,5840.9951
2005-05-27 12:00:00,55.78,55.81,55.78,55.79,3677.6636019469984,34.256,34.2744,34.256,34.2622,3677.6636
2005-05-27 12:05:00,55.79,55.82,55.69,55.74,15359.65386695511,34.2622,34.2806,34.2007,34.2314,15359.6539
2005-05-27 12:10:00,55.77,55.81,55.75,55.8,3136.830719307734,34.2499,34.2744,34.2376,34.2683,3136.8307
2005-05-27 12:15:00,55.8,55.84,55.79,55.82,4542.9962141698215,34.2683,34.2929,34.2622,34.2806,4542.9962
2005-05-27 12:20:00,55.82,55.86,55.82,55.83,4002.163331530557,34.2806,34.3051,34.2806,34.2867,4002.1633
2005-05-27 12:25:00,55.82,55.82,55.78,55.8,3785.830178474851,34.2806,34.2806,34.256,34.2683,3785.8302
2005-05-27 12:30:00,55.81,55.84,55.78,55.81,3785.830178474851,34.2744,34.2929,34.256,34.2744,3785.8302
2005-05-27 12:35:00,55.81,55.81,55.78,55.8,5732.828555976204,34.2744,34.2744,34.256,34.2683,5732.8286
2005-05-27 12:40:00,55.83,55.83,55.81,55.81,3677.6636019469984,34.2867,34.2867,34.2744,34.2744,3677.6636
2005-05-27 12:45:00,55.81,55.81,55.79,55.79,2595.997836668469,34.2744,34.2744,34.2622,34.2622,2595.9978
2005-05-27 12:50:00,55.79,55.79,55.74,55.76,4651.162790697675,34.2622,34.2622,34.2314,34.2437,4651.1628
2005-05-27 12:55:00,55.75,55.77,55.75,55.75,10167.658193618172,34.2376,34.2499,34.2376,34.2376,10167.6582
2005-05-27 13:00:00,55.75,55.76,55.73,55.76,3028.664142779881,34.2376,34.2437,34.2253,34.2437,3028.6641
2005-05-27 13:05:00,55.75,55.86,55.75,55.86,8869.659275283937,34.2376,34.3051,34.2376,34.3051,8869.6593
2005-05-27 13:10:00,55.85,55.86,55.82,55.84,3136.830719307734,34.299,34.3051,34.2806,34.2929,3136.8307
2005-05-27 13:15:00,55.86,55.88,55.86,55.87,2595.997836668469,34.3051,34.3174,34.3051,34.3113,2595.9978
2005-05-27 13:20:00,55.87,55.88,55.86,55.86,2055.164954029205,34.3113,34.3174,34.3051,34.3051,2055.165
2005-05-27 13:25:00,55.87,55.87,55.82,55.82,3353.16387236344,34.3113,34.3113,34.2806,34.2806,3353.1639
2005-05-27 13:30:00,55.8,55.85,55.78,55.85,3785.830178474851,34.2683,34.299,34.256,34.299,3785.8302
2005-05-27 13:35:00,55.85,55.85,55.83,55.85,2920.497566252028,34.299,34.299,34.2867,34.299,2920.4976
2005-05-27 13:40:00,55.85,55.85,55.8,55.8,3785.830178474851,34.299,34.299,34.2683,34.2683,3785.8302
2005-05-27 13:45:00,55.81,55.81,55.8,55.81,3461.3304488912927,34.2744,34.2744,34.2683,34.2744,3461.3304
2005-05-27 13:50:00,55.81,55.81,55.8,55.8,2487.8312601406165,34.2744,34.2744,34.2683,34.2683,2487.8313
2005-05-27 13:55:00,55.81,55.81,55.8,55.8,1514.3320713899404,34.2744,34.2744,34.2683,34.2683,1514.3321
2005-05-27 14:00:00,55.8,55.8,55.78,55.78,1622.4986479177933,34.2683,34.2683,34.256,34.256,1622.4986
2005-05-27 14:05:00,55.79,55.82,55.79,55.81,2487.8312601406165,34.2622,34.2806,34.2622,34.2744,2487.8313
2005-05-27 14:10:00,55.8,55.82,55.8,55.82,3893.996755002704,34.2683,34.2806,34.2683,34.2806,3893.9968
2005-05-27 14:15:00,55.83,55.86,55.83,55.85,1622.4986479177933,34.2867,34.3051,34.2867,34.299,1622.4986
2005-05-27 14:20:00,55.84,55.85,55.83,55.85,1838.8318009734992,34.2929,34.299,34.2867,34.299,1838.8318
2005-05-27 14:25:00,55.86,55.88,55.85,55.88,3569.4970254191453,34.3051,34.3174,34.299,34.3174,3569.497
2005-05-27 14:30:00,55.88,55.9,55.88,55.9,2595.997836668469,34.3174,34.3297,34.3174,34.3297,2595.9978
2005-05-27 14:35:00,55.89,55.92,55.89,55.9,3461.3304488912927,34.3236,34.342,34.3236,34.3297,3461.3304
2005-05-27 14:40:00,55.9,55.9,55.87,55.89,3353.16387236344,34.3297,34.3297,34.3113,34.3236,3353.1639
2005-05-27 14:45:00,55.89,55.92,55.86,55.91,6489.994591671173,34.3236,34.342,34.3051,34.3358,6489.9946
2005-05-27 14:50:00,55.89,55.89,55.82,55.82,2704.164413196322,34.3236,34.3236,34.2806,34.2806,2704.1644
2005-05-27 14:55:00,55.82,55.84,55.82,55.83,5191.995673336939,34.2806,34.2929,34.2806,34.2867,5191.9957
2005-05-27 15:00:00,55.83,55.85,55.83,55.85,1081.6657652785289,34.2867,34.299,34.2867,34.299,1081.6658
2005-05-27 15:05:00,55.85,55.85,55.8,55.82,4002.163331530557,34.299,34.299,34.2683,34.2806,4002.1633
2005-05-27 15:10:00,55.81,55.82,55.79,55.81,4542.9962141698215,34.2744,34.2806,34.2622,34.2744,4542.9962
2005-05-27 15:15:00,55.81,55.89,55.79,55.88,6273.661438615468,34.2744,34.3236,34.2622,34.3174,6273.6614
2005-05-27 15:20:00,55.88,55.93,55.88,55.91,8869.659275283937,34.3174,34.3481,34.3174,34.3358,8869.6593
2005-05-27 15:25:00,55.9,55.91,55.9,55.9,2704.164413196322,34.3297,34.3358,34.3297,34.3297,2704.1644
2005-05-27 15:30:00,55.9,55.9,55.88,55.89,3244.9972958355866,34.3297,34.3297,34.3174,34.3236,3244.9973
2005-05-27 15:35:00,55.9,55.9,55.87,55.87,1838.8318009734992,34.3297,34.3297,34.3113,34.3113,1838.8318
2005-05-27 15:40:00,55.87,55.92,55.86,55.91,5083.829096809086,34.3113,34.342,34.3051,34.3358,5083.8291
2005-05-27 15:45:00,55.91,55.91,55.9,55.9,7247.160627366144,34.3358,34.3358,34.3297,34.3297,7247.1606
2005-05-27 15:50:00,55.89,55.9,55.79,55.83,11032.990805840996,34.3236,34.3297,34.2622,34.2867,11032.9908
2005-05-27 15:55:00,55.83,55.87,55.83,55.87,16873.98593834505,34.2867,34.3113,34.2867,34.3113,16873.9859
2005-05-31 09:30:00,55.91,55.91,55.84,55.88,18280.15143320714,34.3358,34.3358,34.2929,34.3174,18280.1514
2005-05-31 09:35:00,55.87,55.87,55.7,55.7,10600.324499729582,34.3113,34.3113,34.2069,34.2069,10600.3245
2005-05-31 09:40:00,55.71,55.75,55.55,55.75,10383.991346673878,34.213,34.2376,34.1148,34.2376,10383.9913
2005-05-31 09:45:00,55.74,55.79,55.73,55.77,8545.159545700379,34.2314,34.2622,34.2253,34.2499,8545.1595
2005-05-31 09:50:00,55.78,55.9,55.75,55.77,8328.826392644673,34.256,34.3297,34.2376,34.2499,8328.8264
2005-05-31 09:55:00,55.77,55.84,55.53,55.57,12871.822606814494,34.2499,34.2929,34.1025,34.127,12871.8226
2005-05-31 10:00:00,55.61,55.75,55.59,55.61,12547.322877230936,34.1516,34.2376,34.1393,34.1516,12547.3229
2005-05-31 10:05:00,55.63,55.66,55.52,55.53,10275.824770146024,34.1639,34.1823,34.0963,34.1025,10275.8248
2005-05-31 10:10:00,55.53,55.55,55.47,55.49,8977.82585181179,34.1025,34.1148,34.0656,34.0779,8977.8259
2005-05-31 10:15:00,55.49,55.56,55.48,55.5,7571.660356949702,34.0779,34.1209,34.0718,34.0841,7571.6604
2005-05-31 10:20:00,55.49,55.54,55.48,55.53,7787.993510005408,34.0779,34.1086,34.0718,34.1025,7787.9935
2005-05-31 10:25:00,55.53,55.56,55.49,55.56,17631.15197404002,34.1025,34.1209,34.0779,34.1209,17631.152
2005-05-31 10:30:00,55.54,55.54,55.47,55.51,17739.318550567874,34.1086,34.1086,34.0656,34.0902,17739.3186
2005-05-31 10:35:00,55.52,55.53,55.48,55.49,12222.823147647376,34.0963,34.1025,34.0718,34.0779,12222.8231
2005-05-31 10:40:00,55.49,55.54,55.47,55.53,28123.30989724175,34.0779,34.1086,34.0656,34.1025,28123.3099
2005-05-31 10:45:00,55.53,55.57,55.49,55.53,6814.494321254732,34.1025,34.127,34.0779,34.1025,6814.4943
2005-05-31 10:50:00,55.53,55.59,55.53,55.57,6489.994591671173,34.1025,34.1393,34.1025,34.127,6489.9946
2005-05-31 10:55:00,55.57,55.59,55.54,55.55,23147.64737696052,34.127,34.1393,34.1086,34.1148,23147.6474
2005-05-31 11:00:00,55.56,55.59,55.54,55.54,3136.830719307734,34.1209,34.1393,34.1086,34.1086,3136.8307
2005-05-31 11:05:00,55.53,55.55,55.5,55.5,5516.495402920497,34.1025,34.1148,34.0841,34.0841,5516.4954
2005-05-31 11:10:00,55.48,55.6,55.48,55.6,6598.161168199026,34.0718,34.1455,34.0718,34.1455,6598.1612
2005-05-31 11:15:00,55.61,55.64,55.59,55.59,14710.654407787992,34.1516,34.17,34.1393,34.1393,14710.6544
2005-05-31 11:20:00,55.56,55.59,55.53,55.58,2704.164413196322,34.1209,34.1393,34.1025,34.1332,2704.1644
2005-05-31 11:25:00,55.58,55.61,55.57,55.6,4542.9962141698215,34.1332,34.1516,34.127,34.1455,4542.9962
2005-05-31 11:30:00,55.61,55.63,55.57,55.57,6273.661438615468,34.1516,34.1639,34.127,34.127,6273.6614
2005-05-31 11:35:00,55.57,55.59,55.56,55.59,11357.490535424551,34.127,34.1393,34.1209,34.1393,11357.4905
2005-05-31 11:40:00,55.59,55.59,55.49,55.53,12655.489453758788,34.1393,34.1393,34.0779,34.1025,12655.4895
2005-05-31 11:45:00,55.58,55.58,55.52,55.53,3028.664142779881,34.1332,34.1332,34.0963,34.1025,3028.6641
2005-05-31 11:50:00,55.53,55.54,55.53,55.53,4542.9962141698215,34.1025,34.1086,34.1025,34.1025,4542.9962
2005-05-31 11:55:00,55.55,55.62,55.55,55.61,4110.32990805841,34.1148,34.1578,34.1148,34.1516,4110.3299
2005-05-31 12:00:00,55.58,55.58,55.54,55.54,2595.997836668469,34.1332,34.1332,34.1086,34.1086,2595.9978
2005-05-31 12:05:00,55.53,55.57,55.53,55.56,12763.656030286642,34.1025,34.127,34.1025,34.1209,12763.656
2005-05-31 12:10:00,55.56,55.59,55.56,55.58,1730.6652244456463,34.1209,34.1393,34.1209,34.1332,1730.6652
2005-05-31 12:15:00,55.6,55.6,55.56,55.56,4975.662520281233,34.1455,34.1455,34.1209,34.1209,4975.6625
2005-05-31 12:20:00,55.55,55.65,55.55,55.58,4002.163331530557,34.1148,34.1762,34.1148,34.1332,4002.1633
2005-05-31 12:25:00,55.59,55.65,55.59,55.64,3677.6636019469984,34.1393,34.1762,34.1393,34.17,3677.6636
2005-05-31 12:30:00,55.64,55.65,55.63,55.65,7030.8274743104375,34.17,34.1762,34.1639,34.1762,7030.8275
2005-05-31 12:35:00,55.65,55.72,55.63,55.65,7138.994050838291,34.1762,34.2192,34.1639,34.1762,7138.9941
2005-05-31 12:40:00,55.65,55.65,55.64,55.64,648.9994591671174,34.1762,34.1762,34.17,34.17,648.9995
2005-05-31 12:45:00,55.64,55.64,55.61,55.61,1189.8323418063817,34.17,34.17,34.1516,34.1516,1189.8323
2005-05-31 12:50:00,55.61,55.64,55.53,55.57,3893.996755002704,34.1516,34.17,34.1025,34.127,3893.9968
2005-05-31 12:55:00,55.57,55.58,55.57,55.58,1297.9989183342348,34.127,34.1332,34.127,34.1332,1297.9989
2005-05-31 13:00:00,55.57,55.57,55.54,55.54,1838.8318009734992,34.127,34.127,34.1086,34.1086,1838.8318
2005-05-31 13:05:00,55.54,55.59,55.54,55.58,6057.328285559762,34.1086,34.1393,34.1086,34.1332,6057.3283
2005-05-31 13:10:00,55.58,55.6,55.58,55.59,4002.163331530557,34.1332,34.1455,34.1332,34.1393,4002.1633
2005-05-31 13:15:00,55.6,55.61,55.6,55.6,2271.4981070849108,34.1455,34.1516,34.1455,34.1455,2271.4981
2005-05-31 13:20:00,55.6,55.61,55.6,55.61,5732.828555976204,34.1455,34.1516,34.1455,34.1516,5732.8286
2005-05-31 13:25:00,55.61,55.65,55.61,55.64,11790.156841535963,34.1516,34.1762,34.1516,34.17,11790.1568
2005-05-31 13:30:00,55.64,55.66,55.64,55.65,17955.65170362358,34.17,34.1823,34.17,34.1762,17955.6517
2005-05-31 13:35:00,55.63,55.7,55.63,55.68,8220.65981611682,34.1639,34.2069,34.1639,34.1946,8220.6598
2005-05-31 13:40:00,55.66,55.66,55.62,55.65,6273.661438615468,34.1823,34.1823,34.1578,34.1762,6273.6614
2005-05-31 13:45:00,55.65,55.66,55.64,55.66,2487.8312601406165,34.1762,34.1823,34.17,34.1823,2487.8313
2005-05-31 13:50:00,55.68,55.78,55.68,55.77,8112.493239588966,34.1946,34.256,34.1946,34.2499,8112.4932
2005-05-31 13:55:00,55.77,55.78,55.77,55.78,14386.154678204435,34.2499,34.256,34.2499,34.256,14386.1547
2005-05-31 14:00:00,55.78,55.81,55.78,55.78,19361.817198485667,34.256,34.2744,34.256,34.256,19361.8172
2005-05-31 14:05:00,55.78,55.79,55.78,55.79,17306.65224445646,34.256,34.2622,34.256,34.2622,17306.6522
2005-05-31 14:10:00,55.78,55.78,55.74,55.77,14169.821525148727,34.256,34.256,34.2314,34.2499,14169.8215
2005-05-31 14:15:00,55.77,55.77,55.77,55.77,865.3326122228232,34.2499,34.2499,34.2499,34.2499,865.3326
2005-05-31 14:20:00,55.77,55.78,55.75,55.75,6489.994591671173,34.2499,34.256,34.2376,34.2376,6489.9946
2005-05-31 14:25:00,55.75,55.8,55.74,55.78,4867.49594375338,34.2376,34.2683,34.2314,34.256,4867.4959
2005-05-31 14:30:00,55.79,56.02,55.78,56.01,26825.31097890752,34.2622,34.4034,34.256,34.3973,26825.311
2005-05-31 14:35:00,56.01,56.01,55.93,55.94,14926.9875608437,34.3973,34.3973,34.3481,34.3543,14926.9876
2005-05-31 14:40:00,55.94,56.05,55.94,55.96,14710.654407787992,34.3543,34.4218,34.3543,34.3666,14710.6544
2005-05-31 14:45:00,55.97,56.02,55.96,56.02,8869.659275283937,34.3727,34.4034,34.3666,34.4034,8869.6593
2005-05-31 14:50:00,56.02,56.02,55.99,55.99,13196.322336398052,34.4034,34.4034,34.385,34.385,13196.3223
2005-05-31 14:55:00,56.0,56.02,55.99,56.02,5083.829096809086,34.3911,34.4034,34.385,34.4034,5083.8291
2005-05-31 15:00:00,56.02,56.06,55.98,55.99,13953.488372093025,34.4034,34.428,34.3788,34.385,13953.4884
2005-05-31 15:05:00,55.98,55.98,55.97,55.98,5949.161709031909,34.3788,34.3788,34.3727,34.3788,5949.1617
2005-05-31 15:10:00,55.99,55.99,55.95,55.98,8436.992969172525,34.385,34.385,34.3604,34.3788,8436.993
2005-05-31 15:15:00,55.98,56.06,55.98,56.03,12330.98972417523,34.3788,34.428,34.3788,34.4095,12330.9897
2005-05-31 15:20:00,56.02,56.11,56.02,56.07,14710.654407787992,34.4034,34.4587,34.4034,34.4341,14710.6544
2005-05-31 15:25:00,56.08,56.08,55.88,55.88,8653.32612222823,34.4402,34.4402,34.3174,34.3174,8653.3261
2005-05-31 15:30:00,55.88,55.88,55.79,55.85,17090.319091400757,34.3174,34.3174,34.2622,34.299,17090.3191
2005-05-31 15:35:00,55.86,55.88,55.79,55.79,13088.1557598702,34.3051,34.3174,34.2622,34.2622,13088.1558
2005-05-31 15:40:00,55.82,55.82,55.76,55.76,16224.986479177933,34.2806,34.2806,34.2437,34.2437,16224.9865
2005-05-31 15:45:00,55.77,55.83,55.76,55.83,12222.823147647376,34.2499,34.2867,34.2437,34.2867,12222.8231
2005-05-31 15:50:00,55.82,55.82,55.79,55.82,8761.492698756085,34.2806,34.2806,34.2622,34.2806,8761.4927
2005-05-31 15:55:00,55.82,55.82,55.74,55.75,28339.64305029745,34.2806,34.2806,34.2314,34.2376,28339.6431
2005-06-01 09:30:00,55.69,55.69,55.65,55.66,8220.65981611682,34.2007,34.2007,34.1762,34.1823,8220.6598
2005-06-01 09:35:00,55.66,55.66,55.56,55.65,2920.497566252028,34.1823,34.1823,34.1209,34.1762,2920.4976
2005-06-01 09:40:00,55.68,55.9,55.68,55.81,8653.32612222823,34.1946,34.3297,34.1946,34.2744,8653.3261
2005-06-01 09:45:00,55.79,56.05,55.75,56.02,19686.316928069227,34.2622,34.4218,34.2376,34.4034,19686.3169
2005-06-01 09:50:00,56.02,56.02,55.87,55.87,13088.1557598702,34.4034,34.4034,34.3113,34.3113,13088.1558
2005-06-01 09:55:00,55.84,55.93,55.84,55.9,10924.824229313142,34.2929,34.3481,34.2929,34.3297,10924.8242
2005-06-01 10:00:00,55.9,56.21,55.9,56.21,17631.15197404002,34.3297,34.5201,34.3297,34.5201,17631.152
2005-06-01 10:05:00,56.18,56.38,56.1,56.35,23580.31368307193,34.5017,34.6245,34.4525,34.6061,23580.3137
2005-06-01 10:10:00,56.35,56.36,56.23,56.34,13412.655489453758,34.6061,34.6122,34.5324,34.5999,13412.6555
2005-06-01 10:15:00,56.36,56.48,56.36,56.4,28231.47647376961,34.6122,34.6859,34.6122,34.6368,28231.4765
2005-06-01 10:20:00,56.46,56.47,56.41,56.47,6814.494321254732,34.6736,34.6798,34.6429,34.6798,6814.4943
2005-06-01 10:25:00,56.46,56.5,56.34,56.5,9518.658734451054,34.6736,34.6982,34.5999,34.6982,9518.6587
2005-06-01 10:30:00,56.57,56.67,56.55,56.63,33531.638723634394,34.7412,34.8026,34.7289,34.778,33531.6387
2005-06-01 10:35:00,56.63,56.69,56.6,56.68,20984.31584640346,34.778,34.8149,34.7596,34.8087,20984.3158
2005-06-01 10:40:00,56.69,56.76,56.69,56.72,35586.8036776636,34.8149,34.8579,34.8149,34.8333,35586.8037
2005-06-01 10:45:00,56.74,56.77,56.72,56.77,17090.319091400757,34.8456,34.864,34.8333,34.864,17090.3191
2005-06-01 10:50:00,56.76,56.81,56.75,56.77,14169.821525148727,34.8579,34.8886,34.8517,34.864,14169.8215
2005-06-01 10:55:00,56.78,56.78,56.72,56.73,12763.656030286642,34.8701,34.8701,34.8333,34.8394,12763.656
2005-06-01 11:00:00,56.75,56.76,56.65,56.71,26176.3115197404,34.8517,34.8579,34.7903,34.8271,26176.3115
2005-06-01 11:05:00,56.74,56.81,56.74,56.76,14710.654407787992,34.8456,34.8886,34.8456,34.8579,14710.6544
2005-06-01 11:10:00,56.76,56.82,56.67,56.8,11032.990805840996,34.8579,34.8947,34.8026,34.8824,11032.9908
2005-06-01 11:15:00,56.82,56.86,56.75,56.86,12330.98972417523,34.8947,34.9193,34.8517,34.9193,12330.9897
2005-06-01 11:20:00,56.83,56.85,56.73,56.73,13088.1557598702,34.9008,34.9131,34.8394,34.8394,13088.1558
2005-06-01 11:25:00,56.75,56.8,56.72,56.8,7679.826933477555,34.8517,34.8824,34.8333,34.8824,7679.8269
2005-06-01 11:30:00,56.8,56.86,56.78,56.81,8869.659275283937,34.8824,34.9193,34.8701,34.8886,8869.6593
2005-06-01 11:35:00,56.82,56.87,56.82,56.85,4975.662520281233,34.8947,34.9254,34.8947,34.9131,4975.6625
2005-06-01 11:40:00,56.85,56.87,56.84,56.86,5840.995132504056,34.9131,34.9254,34.907,34.9193,5840.9951
2005-06-01 11:45:00,56.86,56.92,56.85,56.88,5191.995673336939,34.9193,34.9561,34.9131,34.9316,5191.9957
2005-06-01 11:50:00,56.88,56.98,56.88,56.94,7787.993510005408,34.9316,34.993,34.9316,34.9684,7787.9935
2005-06-01 11:55:00,56.96,57.0,56.96,56.99,3353.16387236344,34.9807,35.0052,34.9807,34.9991,3353.1639
2005-06-01 12:00:00,57.0,57.01,57.0,57.0,5732.828555976204,35.0052,35.0114,35.0052,35.0052,5732.8286
2005-06-01 12:05:00,57.0,57.0,56.89,56.9,12006.489994591671,35.0052,35.0052,34.9377,34.9438,12006.49
2005-06-01 12:10:00,56.89,56.9,56.77,56.9,19361.817198485667,34.9377,34.9438,34.864,34.9438,19361.8172
2005-06-01 12:15:00,56.91,56.95,56.91,56.95,6922.660897782585,34.95,34.9745,34.95,34.9745,6922.6609
2005-06-01 12:20:00,56.94,56.97,56.93,56.95,8112.493239588966,34.9684,34.9868,34.9623,34.9745,8112.4932
2005-06-01 12:25:00,56.94,57.01,56.94,56.98,7247.160627366144,34.9684,35.0114,34.9684,34.993,7247.1606
2005-06-01 12:30:00,56.98,57.07,56.97,57.04,21308.81557598702,34.993,35.0482,34.9868,35.0298,21308.8156
2005-06-01 12:35:00,57.04,57.04,56.98,57.04,6381.828015143321,35.0298,35.0298,34.993,35.0298,6381.828
2005-06-01 12:40:00,57.04,57.08,56.96,56.98,7030.8274743104375,35.0298,35.0544,34.9807,34.993,7030.8275
2005-06-01 12:45:00,56.99,57.03,56.99,57.03,5516.495402920497,34.9991,35.0237,34.9991,35.0237,5516.4954
2005-06-01 12:50:00,57.03,57.03,57.0,57.01,4651.162790697675,35.0237,35.0237,35.0052,35.0114,4651.1628
2005-06-01 12:55:00,57.01,57.12,57.01,57.12,6814.494321254732,35.0114,35.0789,35.0114,35.0789,6814.4943
2005-06-01 13:00:00,57.12,57.12,57.05,57.06,11032.990805840996,35.0789,35.0789,35.036,35.0421,11032.9908
2005-06-01 13:05:00,57.06,57.13,57.06,57.09,11898.323418063816,35.0421,35.0851,35.0421,35.0605,11898.3234
2005-06-01 13:10:00,57.07,57.07,57.02,57.07,8112.493239588966,35.0482,35.0482,35.0175,35.0482,8112.4932
2005-06-01 13:15:00,57.08,57.14,57.05,57.05,21200.648999459165,35.0544,35.0912,35.036,35.036,21200.649
2005-06-01 13:20:00,57.05,57.21,57.05,57.21,17090.319091400757,35.036,35.1342,35.036,35.1342,17090.3191
2005-06-01 13:25:00,57.21,57.22,57.18,57.22,13953.488372093025,35.1342,35.1404,35.1158,35.1404,13953.4884
2005-06-01 13:30:00,57.21,57.24,57.2,57.21,12655.489453758788,35.1342,35.1526,35.1281,35.1342,12655.4895
2005-06-01 13:35:00,57.2,57.2,57.08,57.09,10492.15792320173,35.1281,35.1281,35.0544,35.0605,10492.1579
2005-06-01 13:40:00,57.09,57.16,57.08,57.12,10924.824229313142,35.0605,35.1035,35.0544,35.0789,10924.8242
2005-06-01 13:45:00,57.11,57.12,57.09,57.12,4975.662520281233,35.0728,35.0789,35.0605,35.0789,4975.6625
2005-06-01 13:50:00,57.12,57.22,57.12,57.16,12547.322877230936,35.0789,35.1404,35.0789,35.1035,12547.3229
2005-06-01 13:55:00,57.15,57.25,57.12,57.25,12114.656571119524,35.0974,35.1588,35.0789,35.1588,12114.6566
2005-06-01 14:00:00,57.25,57.29,57.24,57.24,12439.156300703082,35.1588,35.1833,35.1526,35.1526,12439.1563
2005-06-01 14:05:00,57.25,57.25,57.16,57.16,7679.826933477555,35.1588,35.1588,35.1035,35.1035,7679.8269
2005-06-01 14:10:00,57.15,57.22,57.15,57.2,12547.322877230936,35.0974,35.1404,35.0974,35.1281,12547.3229
2005-06-01 14:15:00,57.2,57.2,57.05,57.09,12547.322877230936,35.1281,35.1281,35.036,35.0605,12547.3229
2005-06-01 14:20:00,57.08,57.08,57.0,57.01,16008.653326122228,35.0544,35.0544,35.0052,35.0114,16008.6533
2005-06-01 14:25:00,57.0,57.02,56.97,57.01,9626.825310978908,35.0052,35.0175,34.9868,35.0114,9626.8253
2005-06-01 14:30:00,57.03,57.06,57.0,57.0,8220.65981611682,35.0237,35.0421,35.0052,35.0052,8220.6598
2005-06-01 14:35:00,56.99,57.0,56.91,56.93,15251.487290427258,34.9991,35.0052,34.95,34.9623,15251.4873
2005-06-01 14:40:00,56.93,56.95,56.72,56.78,17955.65170362358,34.9623,34.9745,34.8333,34.8701,17955.6517
2005-06-01 14:45:00,56.78,56.84,56.67,56.75,30611.141157382368,34.8701,34.907,34.8026,34.8517,30611.1412
2005-06-01 14:50:00,56.78,56.79,56.7,56.7,41103.2990805841,34.8701,34.8763,34.821,34.821,41103.2991
2005-06-01 14:55:00,56.7,56.72,56.63,56.7,22282.314764737694,34.821,34.8333,34.778,34.821,22282.3148
2005-06-01 15:00:00,56.7,56.72,56.66,56.71,12979.989183342346,34.821,34.8333,34.7964,34.8271,12979.9892
2005-06-01 15:05:00,56.71,56.78,56.7,56.7,17198.48566792861,34.8271,34.8701,34.821,34.821,17198.4857
2005-06-01 15:10:00,56.7,56.75,56.7,56.75,19578.15035154137,34.821,34.8517,34.821,34.8517,19578.1504
2005-06-01 15:15:00,56.76,56.76,56.71,56.76,16224.986479177933,34.8579,34.8579,34.8271,34.8579,16224.9865
2005-06-01 15:20:00,56.77,56.81,56.76,56.78,27366.14386154678,34.864,34.8886,34.8579,34.8701,27366.1439
2005-06-01 15:25:00,56.78,56.78,56.71,56.76,17414.818820984314,34.8701,34.8701,34.8271,34.8579,17414.8188
2005-06-01 15:30:00,56.76,56.94,56.76,56.94,25419.145484045428,34.8579,34.9684,34.8579,34.9684,25419.1455
2005-06-01 15:35:00,56.92,56.98,56.9,56.91,29962.14169821525,34.9561,34.993,34.9438,34.95,29962.1417
2005-06-01 15:40:00,56.93,56.97,56.92,56.96,19902.65008112493,34.9623,34.9868,34.9561,34.9807,19902.6501
2005-06-01 15:45:00,56.96,56.99,56.95,56.98,9194.159004867495,34.9807,34.9991,34.9745,34.993,9194.159
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
2005-06-01 15:55:00,56.98,56.98,56.98,56.98,0.0,34.993,34.993,34.993,34.993,0.0
2005-06-02 09:30:00,56.9,56.9,56.39,56.39,31043.80746349378,34.9438,34.9438,34.6306,34.6306,31043.8075
2005-06-02 09:35:00,56.39,56.63,56.3,56.61,35262.30394808004,34.6306,34.778,34.5754,34.7657,35262.3039
2005-06-02 09:40:00,56.63,56.72,56.55,56.61,43266.630611141154,34.778,34.8333,34.7289,34.7657,43266.6306
2005-06-02 09:45:00,56.62,56.7,56.57,56.67,19037.317468902107,34.7719,34.821,34.7412,34.8026,19037.3175
2005-06-02 09:50:00,56.67,56.88,56.67,56.87,20335.316387236344,34.8026,34.9316,34.8026,34.9254,20335.3164
2005-06-02 09:55:00,56.88,56.9,56.77,56.9,28231.47647376961,34.9316,34.9438,34.864,34.9438,28231.4765
2005-06-02 10:00:00,56.89,57.0,56.89,57.0,12655.489453758788,34.9377,35.0052,34.9377,35.0052,12655.4895
2005-06-02 10:05:00,57.01,57.01,56.93,56.98,23580.31368307193,35.0114,35.0114,34.9623,34.993,23580.3137
2005-06-02 10:10:00,56.99,57.09,56.94,57.09,19145.484045429963,34.9991,35.0605,34.9684,35.0605,19145.484
2005-06-02 10:15:00,57.09,57.09,56.97,56.97,13520.82206598161,35.0605,35.0605,34.9868,34.9868,13520.8221
2005-06-02 10:20:00,56.97,56.98,56.91,56.94,18712.81773931855,34.9868,34.993,34.95,34.9684,18712.8177
2005-06-02 10:25:00,56.92,56.96,56.86,56.95,16008.653326122228,34.9561,34.9807,34.9193,34.9745,16008.6533
2005-06-02 10:30:00,56.96,57.0,56.93,56.93,21416.98215251488,34.9807,35.0052,34.9623,34.9623,21416.9822
2005-06-02 10:35:00,56.92,56.92,56.82,56.84,27474.31043807464,34.9561,34.9561,34.8947,34.907,27474.3104
2005-06-02 10:40:00,56.85,56.95,56.85,56.93,21525.148729042725,34.9131,34.9745,34.9131,34.9623,21525.1487
2005-06-02 10:45:00,56.93,56.99,56.89,56.89,12114.656571119524,34.9623,34.9991,34.9377,34.9377,12114.6566
2005-06-02 10:50:00,56.88,56.92,56.86,56.92,6598.161168199026,34.9316,34.9561,34.9193,34.9561,6598.1612
2005-06-02 10:55:00,56.89,56.89,56.8,56.81,4218.496484586262,34.9377,34.9377,34.8824,34.8886,4218.4965
2005-06-02 11:00:00,56.8,56.81,56.76,56.79,12439.156300703082,34.8824,34.8886,34.8579,34.8763,12439.1563
2005-06-02 11:05:00,56.8,56.88,56.78,56.88,10492.15792320173,34.8824,34.9316,34.8701,34.9316,10492.1579
2005-06-02 11:10:00,56.88,56.88,56.84,56.85,8761.492698756085,34.9316,34.9316,34.907,34.9131,8761.4927
2005-06-02 11:15:00,56.85,56.87,56.84,56.87,4975.662520281233,34.9131,34.9254,34.907,34.9254,4975.6625
2005-06-02 11:20:00,56.87,56.9,56.86,56.88,10167.658193618172,34.9254,34.9438,34.9193,34.9316,10167.6582
2005-06-02 11:25:00,56.88,56.92,56.88,56.91,5840.995132504056,34.9316,34.9561,34.9316,34.95,5840.9951
2005-06-02 11:30:00,56.9,56.91,56.88,56.89,7138.994050838291,34.9438,34.95,34.9316,34.9377,7138.9941
2005-06-02 11:35:00,56.89,56.95,56.88,56.94,7355.327203893997,34.9377,34.9745,34.9316,34.9684,7355.3272
2005-06-02 11:40:00,56.94,56.94,56.86,56.88,6381.828015143321,34.9684,34.9684,34.9193,34.9316,6381.828
2005-06-02 11:45:00,56.89,56.91,56.88,56.9,6165.494862087615,34.9377,34.95,34.9316,34.9438,6165.4949
2005-06-02 11:50:00,56.91,56.93,56.89,56.92,15359.65386695511,34.95,34.9623,34.9377,34.9561,15359.6539
2005-06-02 11:55:00,56.92,56.92,56.88,56.88,3244.9972958355866,34.9561,34.9561,34.9316,34.9316,3244.9973
2005-06-02 12:00:00,56.88,56.98,56.88,56.98,8545.159545700379,34.9316,34.993,34.9316,34.993,8545.1595
2005-06-02 12:05:00,57.03,57.03,56.97,56.97,6057.328285559762,35.0237,35.0237,34.9868,34.9868,6057.3283
2005-06-02 12:10:00,56.93,56.95,56.92,56.94,6814.494321254732,34.9623,34.9745,34.9561,34.9684,6814.4943
2005-06-02 12:15:00,56.93,56.99,56.92,56.99,12439.156300703082,34.9623,34.9991,34.9561,34.9991,12439.1563
2005-06-02 12:20:00,56.98,57.03,56.94,56.94,18712.81773931855,34.993,35.0237,34.9684,34.9684,18712.8177
2005-06-02 12:25:00,56.94,56.94,56.91,56.94,9410.4921579232,34.9684,34.9684,34.95,34.9684,9410.4922
2005-06-02 12:30:00,56.94,57.02,56.94,57.0,3785.830178474851,34.9684,35.0175,34.9684,35.0052,3785.8302
2005-06-02 12:35:00,56.98,56.98,56.98,56.98,865.3326122228232,34.993,34.993,34.993,34.993,865.3326
2005-06-02 12:40:00,56.97,56.97,56.94,56.96,3461.3304488912927,34.9868,34.9868,34.9684,34.9807,3461.3304
2005-06-02 12:45:00,56.95,56.95,56.9,56.91,5840.995132504056,34.9745,34.9745,34.9438,34.95,5840.9951
2005-06-02 12:50:00,56.92,56.92,56.88,56.9,6273.661438615468,34.9561,34.9561,34.9316,34.9438,6273.6614
2005-06-02 12:55:00,56.9,56.93,56.9,56.93,6814.494321254732,34.9438,34.9623,34.9438,34.9623,6814.4943
2005-06-02 13:00:00,56.93,57.05,56.93,57.03,15251.487290427258,34.9623,35.036,34.9623,35.0237,15251.4873
2005-06-02 13:05:00,57.03,57.04,56.99,56.99,9734.99188750676,35.0237,35.0298,34.9991,34.9991,9734.9919
2005-06-02 13:10:00,56.99,57.0,56.95,56.95,9518.658734451054,34.9991,35.0052,34.9745,34.9745,9518.6587
2005-06-02 13:15:00,56.96,57.0,56.93,57.0,8004.326663061114,34.9807,35.0052,34.9623,35.0052,8004.3267
2005-06-02 13:20:00,57.0,57.0,56.99,57.0,3461.3304488912927,35.0052,35.0052,34.9991,35.0052,3461.3304
2005-06-02 13:25:00,57.0,57.0,56.98,56.99,6489.994591671173,35.0052,35.0052,34.993,34.9991,6489.9946
2005-06-02 13:30:00,56.98,56.98,56.92,56.93,5949.161709031909,34.993,34.993,34.9561,34.9623,5949.1617
2005-06-02 13:35:00,56.93,56.97,56.93,56.95,4759.329367225527,34.9623,34.9868,34.9623,34.9745,4759.3294
2005-06-02 13:40:00,56.95,56.95,56.93,56.93,6814.494321254732,34.9745,34.9745,34.9623,34.9623,6814.4943
2005-06-02 13:45:00,56.93,56.94,56.91,56.93,4651.162790697675,34.9623,34.9684,34.95,34.9623,4651.1628
2005-06-02 13:50:00,56.95,56.98,56.93,56.94,4759.329367225527,34.9745,34.993,34.9623,34.9684,4759.3294
2005-06-02 13:55:00,56.94,56.97,56.92,56.93,4651.162790697675,34.9684,34.9868,34.9561,34.9623,4651.1628
2005-06-02 14:00:00,56.92,56.97,56.92,56.96,4542.9962141698215,34.9561,34.9868,34.9561,34.9807,4542.9962
2005-06-02 14:05:00,56.95,56.95,56.89,56.92,4434.8296376419685,34.9745,34.9745,34.9377,34.9561,4434.8296
2005-06-02 14:10:00,56.92,56.93,56.83,56.88,15359.65386695511,34.9561,34.9623,34.9008,34.9316,15359.6539
2005-06-02 14:15:00,56.88,56.92,56.88,56.92,4218.496484586262,34.9316,34.9561,34.9316,34.9561,4218.4965
2005-06-02 14:20:00,56.93,56.94,56.92,56.93,4434.8296376419685,34.9623,34.9684,34.9561,34.9623,4434.8296
2005-06-02 14:25:00,56.95,57.0,56.94,56.99,9194.159004867495,34.9745,35.0052,34.9684,34.9991,9194.159
2005-06-02 14:30:00,56.99,57.0,56.98,57.0,9951.325040562466,34.9991,35.0052,34.993,35.0052,9951.325
2005-06-02 14:35:00,57.0,57.03,56.98,57.0,15900.486749594374,35.0052,35.0237,34.993,35.0052,15900.4867
2005-06-02 14:40:00,57.0,57.0,56.96,56.96,7896.160086533261,35.0052,35.0052,34.9807,34.9807,7896.1601
2005-06-02 14:45:00,56.96,57.0,56.96,57.0,6165.494862087615,34.9807,35.0052,34.9807,35.0052,6165.4949
2005-06-02 14:50:00,57.0,57.1,57.0,57.1,14602.48783126014,35.0052,35.0667,35.0052,35.0667,14602.4878
2005-06-02 14:55:00,57.11,57.11,57.04,57.05,16873.98593834505,35.0728,35.0728,35.0298,35.036,16873.9859
2005-06-02 15:00:00,57.04,57.07,57.04,57.06,7247.160627366144,35.0298,35.0482,35.0298,35.0421,7247.1606
2005-06-02 15:05:00,57.06,57.06,56.93,56.96,16657.652785289345,35.0421,35.0421,34.9623,34.9807,16657.6528
2005-06-02 15:10:00,56.96,57.01,56.95,57.01,8220.65981611682,34.9807,35.0114,34.9745,35.0114,8220.6598
2005-06-02 15:15:00,57.01,57.06,57.01,57.06,7787.993510005408,35.0114,35.0421,35.0114,35.0421,7787.9935
2005-06-02 15:20:00,57.07,57.13,57.03,57.13,19794.48350459708,35.0482,35.0851,35.0237,35.0851,19794.4835
2005-06-02 15:25:00,57.13,57.14,57.11,57.11,22282.314764737694,35.0851,35.0912,35.0728,35.0728,22282.3148
2005-06-02 15:30:00,57.09,57.1,57.06,57.08,14818.820984315846,35.0605,35.0667,35.0421,35.0544,14818.821
2005-06-02 15:35:00,57.1,57.17,57.09,57.17,8653.32612222823,35.0667,35.1096,35.0605,35.1096,8653.3261
2005-06-02 15:40:00,57.17,57.23,57.17,57.22,25094.64575446187,35.1096,35.1465,35.1096,35.1404,25094.6458
2005-06-02 15:45:00,57.22,57.27,57.21,57.25,38074.63493780421,35.1404,35.1711,35.1342,35.1588,38074.6349
2005-06-02 15:50:00,57.27,57.28,57.2,57.22,27041.64413196322,35.1711,35.1772,35.1281,35.1404,27041.6441
2005-06-02 15:55:00,57.2,57.22,57.16,57.17,12114.656571119524,35.1281,35.1404,35.1035,35.1096,12114.6566
2005-06-03 09:30:00,56.95,57.01,56.94,57.01,21849.648458626285,34.9745,35.0114,34.9684,35.0114,21849.6485
2005-06-03 09:35:00,56.86,57.11,56.84,57.11,12114.656571119524,34.9193,35.0728,34.907,35.0728,12114.6566
2005-06-03 09:40:00,57.11,57.64,57.11,57.58,34505.13791238507,35.0728,35.3983,35.0728,35.3614,34505.1379
2005-06-03 09:45:00,57.58,57.61,57.47,57.49,20984.31584640346,35.3614,35.3799,35.2939,35.3062,20984.3158
2005-06-03 09:50:00,57.49,57.72,57.48,57.71,20659.8161168199,35.3062,35.4474,35.3,35.4413,20659.8161
2005-06-03 09:55:00,57.72,57.74,57.55,57.57,18171.98485667929,35.4474,35.4597,35.343,35.3553,18171.9849
2005-06-03 10:00:00,57.56,57.56,57.4,57.42,21416.98215251488,35.3492,35.3492,35.2509,35.2632,21416.9822
2005-06-03 10:05:00,57.42,57.45,57.3,57.3,21200.648999459165,35.2632,35.2816,35.1895,35.1895,21200.649
2005-06-03 10:10:00,57.31,57.4,57.28,57.4,19686.316928069227,35.1956,35.2509,35.1772,35.2509,19686.3169
2005-06-03 10:15:00,57.4,57.4,57.35,57.35,10708.491076257436,35.2509,35.2509,35.2202,35.2202,10708.4911
2005-06-03 10:20:00,57.36,57.37,57.25,57.25,19578.15035154137,35.2263,35.2325,35.1588,35.1588,19578.1504
2005-06-03 10:25:00,57.25,57.33,57.25,57.26,12222.823147647376,35.1588,35.2079,35.1588,35.1649,12222.8231
2005-06-03 10:30:00,57.26,57.37,57.26,57.37,9085.992428339645,35.1649,35.2325,35.1649,35.2325,9085.9924
2005-06-03 10:35:00,57.37,57.39,57.32,57.33,7571.660356949702,35.2325,35.2448,35.2018,35.2079,7571.6604
2005-06-03 10:40:00,57.33,57.41,57.32,57.39,5300.162249864791,35.2079,35.257,35.2018,35.2448,5300.1622
2005-06-03 10:45:00,57.41,57.44,57.38,57.38,4434.8296376419685,35.257,35.2755,35.2386,35.2386,4434.8296
2005-06-03 10:50:00,57.38,57.41,57.36,57.38,15900.486749594374,35.2386,35.257,35.2263,35.2386,15900.4867
2005-06-03 10:55:00,57.38,57.46,57.37,57.43,6057.328285559762,35.2386,35.2877,35.2325,35.2693,6057.3283
2005-06-03 11:00:00,57.44,57.5,57.44,57.49,9410.4921579232,35.2755,35.3123,35.2755,35.3062,9410.4922
2005-06-03 11:05:00,57.48,57.48,57.43,57.44,7463.49378042185,35.3,35.3,35.2693,35.2755,7463.4938
2005-06-03 11:10:00,57.44,57.48,57.44,57.47,8977.82585181179,35.2755,35.3,35.2755,35.2939,8977.8259
2005-06-03 11:15:00,57.46,57.47,57.43,57.43,5949.161709031909,35.2877,35.2939,35.2693,35.2693,5949.1617
2005-06-03 11:20:00,57.44,57.47,57.44,57.44,9843.158464034614,35.2755,35.2939,35.2755,35.2755,9843.1585
2005-06-03 11:25:00,57.45,57.45,57.41,57.41,6706.327744726879,35.2816,35.2816,35.257,35.257,6706.3277
2005-06-03 11:30:00,57.41,57.41,57.31,57.35,4975.662520281233,35.257,35.257,35.1956,35.2202,4975.6625
2005-06-03 11:35:00,57.32,57.34,57.25,57.26,7896.160086533261,35.2018,35.214,35.1588,35.1649,7896.1601
2005-06-03 11:40:00,57.25,57.3,57.24,57.27,8869.659275283937,35.1588,35.1895,35.1526,35.1711,8869.6593
2005-06-03 11:45:00,57.27,57.27,57.06,57.13,11249.3239588967,35.1711,35.1711,35.0421,35.0851,11249.324
2005-06-03 11:50:00,57.14,57.18,57.06,57.07,9194.159004867495,35.0912,35.1158,35.0421,35.0482,9194.159
2005-06-03 11:55:00,57.08,57.16,57.04,57.14,8977.82585181179,35.0544,35.1035,35.0298,35.0912,8977.8259
2005-06-03 12:00:00,57.14,57.14,57.08,57.09,8977.82585181179,35.0912,35.0912,35.0544,35.0605,8977.8259
2005-06-03 12:05:00,57.08,57.08,57.02,57.02,5732.828555976204,35.0544,35.0544,35.0175,35.0175,5732.8286
2005-06-03 12:10:00,57.02,57.02,56.92,56.94,12330.98972417523,35.0175,35.0175,34.9561,34.9684,12330.9897
2005-06-03 12:15:00,56.95,56.98,56.92,56.98,4110.32990805841,34.9745,34.993,34.9561,34.993,4110.3299
2005-06-03 12:20:00,57.0,57.0,56.87,56.98,10816.657652785289,35.0052,35.0052,34.9254,34.993,10816.6577
2005-06-03 12:25:00,56.99,56.99,56.93,56.93,4542.9962141698215,34.9991,34.9991,34.9623,34.9623,4542.9962
2005-06-03 12:30:00,56.94,56.98,56.89,56.92,3461.3304488912927,34.9684,34.993,34.9377,34.9561,3461.3304
2005-06-03 12:35:00,56.92,57.01,56.91,57.01,12222.823147647376,34.9561,35.0114,34.95,35.0114,12222.8231
2005-06-03 12:40:00,57.01,57.01,57.0,57.0,3028.664142779881,35.0114,35.0114,35.0052,35.0052,3028.6641
2005-06-03 12:45:00,57.0,57.0,56.94,56.98,8545.159545700379,35.0052,35.0052,34.9684,34.993,8545.1595
2005-06-03 12:50:00,56.98,57.0,56.96,56.96,3136.830719307734,34.993,35.0052,34.9807,34.9807,3136.8307
2005-06-03 12:55:00,56.96,56.98,56.93,56.95,5516.495402920497,34.9807,34.993,34.9623,34.9745,5516.4954
2005-06-03 13:00:00,56.96,56.98,56.94,56.95,3028.664142779881,34.9807,34.993,34.9684,34.9745,3028.6641
2005-06-03 13:05:00,56.96,56.99,56.96,56.99,3244.9972958355866,34.9807,34.9991,34.9807,34.9991,3244.9973
2005-06-03 13:10:00,56.99,57.0,56.98,56.99,3136.830719307734,34.9991,35.0052,34.993,34.9991,3136.8307
2005-06-03 13:15:00,56.99,57.03,56.97,57.02,3569.4970254191453,34.9991,35.0237,34.9868,35.0175,3569.497
2005-06-03 13:20:00,57.02,57.04,57.0,57.0,2920.497566252028,35.0175,35.0298,35.0052,35.0052,2920.4976
2005-06-03 13:25:00,57.01,57.08,57.01,57.08,11032.990805840996,35.0114,35.0544,35.0114,35.0544,11032.9908
2005-06-03 13:30:00,57.08,57.12,57.08,57.1,3677.6636019469984,35.0544,35.0789,35.0544,35.0667,3677.6636
2005-06-03 13:35:00,57.11,57.12,57.08,57.08,7463.49378042185,35.0728,35.0789,35.0544,35.0544,7463.4938
2005-06-03 13:40:00,57.09,57.11,57.09,57.09,6922.660897782585,35.0605,35.0728,35.0605,35.0605,6922.6609
2005-06-03 13:45:00,57.1,57.15,57.1,57.12,11898.323418063816,35.0667,35.0974,35.0667,35.0789,11898.3234
2005-06-03 13:50:00,57.12,57.14,57.11,57.14,4434.8296376419685,35.0789,35.0912,35.0728,35.0912,4434.8296
2005-06-03 13:55:00,57.14,57.17,57.13,57.15,8220.65981611682,35.0912,35.1096,35.0851,35.0974,8220.6598
2005-06-03 14:00:00,57.15,57.16,57.07,57.07,10167.658193618172,35.0974,35.1035,35.0482,35.0482,10167.6582
2005-06-03 14:05:00,57.05,57.12,57.04,57.12,8653.32612222823,35.036,35.0789,35.0298,35.0789,8653.3261
2005-06-03 14:10:00,57.12,57.12,57.05,57.05,6057.328285559762,35.0789,35.0789,35.036,35.036,6057.3283
2005-06-03 14:15:00,57.04,57.12,57.04,57.12,7463.49378042185,35.0298,35.0789,35.0298,35.0789,7463.4938
2005-06-03 14:20:00,57.12,57.12,57.05,57.05,7571.660356949702,35.0789,35.0789,35.036,35.036,7571.6604
2005-06-03 14:25:00,57.02,57.07,57.01,57.01,4542.9962141698215,35.0175,35.0482,35.0114,35.0114,4542.9962
2005-06-03 14:30:00,57.0,57.01,56.99,57.0,6381.828015143321,35.0052,35.0114,34.9991,35.0052,6381.828
2005-06-03 14:35:00,56.99,56.99,56.93,56.94,4975.662520281233,34.9991,34.9991,34.9623,34.9684,4975.6625
2005-06-03 14:40:00,56.95,57.04,56.95,57.01,10167.658193618172,34.9745,35.0298,34.9745,35.0114,10167.6582
2005-06-03 14:45:00,57.01,57.01,56.98,56.99,7030.8274743104375,35.0114,35.0114,34.993,34.9991,7030.8275
2005-06-03 14:50:00,56.99,57.0,56.81,56.87,24121.146565711195,34.9991,35.0052,34.8886,34.9254,24121.1466
2005-06-03 14:55:00,56.87,56.93,56.87,56.93,7463.49378042185,34.9254,34.9623,34.9254,34.9623,7463.4938
2005-06-03 15:00:00,56.92,56.99,56.9,56.99,14277.98810167658,34.9561,34.9991,34.9438,34.9991,14277.9881
2005-06-03 15:05:00,56.99,57.02,56.98,57.02,12547.322877230936,34.9991,35.0175,34.993,35.0175,12547.3229
2005-06-03 15:10:00,57.02,57.03,56.98,56.99,13304.488912925906,35.0175,35.0237,34.993,34.9991,13304.4889
2005-06-03 15:15:00,56.98,57.0,56.97,57.0,11141.157382368849,34.993,35.0052,34.9868,35.0052,11141.1574
2005-06-03 15:20:00,57.0,57.02,56.96,56.99,16224.986479177933,35.0052,35.0175,34.9807,34.9991,16224.9865
2005-06-03 15:25:00,56.99,57.0,56.94,56.95,10708.491076257436,34.9991,35.0052,34.9684,34.9745,10708.4911
2005-06-03 15:30:00,56.94,56.97,56.93,56.97,8112.493239588966,34.9684,34.9868,34.9623,34.9868,8112.4932
2005-06-03 15:35:00,56.97,57.04,56.95,57.0,13304.488912925906,34.9868,35.0298,34.9745,35.0052,13304.4889
2005-06-03 15:40:00,57.0,57.07,56.99,57.05,21308.81557598702,35.0052,35.0482,34.9991,35.036,21308.8156
2005-06-03 15:45:00,57.06,57.13,57.04,57.09,16873.98593834505,35.0421,35.0851,35.0298,35.0605,16873.9859
2005-06-03 15:50:00,57.09,57.09,57.0,57.01,14926.9875608437,35.0605,35.0605,35.0052,35.0114,14926.9876
2005-06-03 15:55:00,57.0,57.01,56.95,56.95,19037.317468902107,35.0052,35.0114,34.9745,34.9745,19037.3175
2005-06-06 09:30:00,56.82,56.95,56.72,56.73,7679.826933477555,34.8947,34.9745,34.8333,34.8394,7679.8269
2005-06-06 09:35:00,56.76,56.94,56.76,56.86,7030.8274743104375,34.8579,34.9684,34.8579,34.9193,7030.8275
2005-06-06 09:40:00,56.85,56.88,56.83,56.87,7571.660356949702,34.9131,34.9316,34.9008,34.9254,7571.6604
2005-06-06 09:45:00,56.84,56.84,56.76,56.79,8977.82585181179,34.907,34.907,34.8579,34.8763,8977.8259
2005-06-06 09:50:00,56.78,56.79,56.73,56.77,12006.489994591671,34.8701,34.8763,34.8394,34.864,12006.49
2005-06-06 09:55:00,56.76,56.86,56.76,56.81,9734.99188750676,34.8579,34.9193,34.8579,34.8886,9734.9919
2005-06-06 10:00:00,56.82,56.88,56.8,56.81,6273.661438615468,34.8947,34.9316,34.8824,34.8886,6273.6614
2005-06-06 10:05:00,56.81,56.88,56.77,56.8,8545.159545700379,34.8886,34.9316,34.864,34.8824,8545.1595
2005-06-06 10:10:00,56.8,56.93,56.8,56.92,7247.160627366144,34.8824,34.9623,34.8824,34.9561,7247.1606
2005-06-06 10:15:00,56.91,56.91,56.84,56.86,7355.327203893997,34.95,34.95,34.907,34.9193,7355.3272
2005-06-06 10:20:00,56.86,56.87,56.76,56.81,11465.657111952409,34.9193,34.9254,34.8579,34.8886,11465.6571
2005-06-06 10:25:00,56.81,56.81,56.69,56.73,14061.654948620877,34.8886,34.8886,34.8149,34.8394,14061.6549
2005-06-06 10:30:00,56.72,56.76,56.71,56.73,8977.82585181179,34.8333,34.8579,34.8271,34.8394,8977.8259
2005-06-06 10:35:00,56.74,56.76,56.71,56.71,7247.160627366144,34.8456,34.8579,34.8271,34.8271,7247.1606
2005-06-06 10:40:00,56.7,56.74,56.7,56.72,9085.992428339645,34.821,34.8456,34.821,34.8333,9085.9924
2005-06-06 10:45:00,56.71,56.74,56.67,56.68,3136.830719307734,34.8271,34.8456,34.8026,34.8087,3136.8307
2005-06-06 10:50:00,56.68,56.7,56.66,56.67,5624.66197944835,34.8087,34.821,34.7964,34.8026,5624.662
2005-06-06 10:55:00,56.67,56.67,56.56,56.66,7030.8274743104375,34.8026,34.8026,34.735,34.7964,7030.8275
2005-06-06 11:00:00,56.63,56.68,56.63,56.67,4002.163331530557,34.778,34.8087,34.778,34.8026,4002.1633
2005-06-06 11:05:00,56.68,56.7,56.67,56.69,4759.329367225527,34.8087,34.821,34.8026,34.8149,4759.3294
2005-06-06 11:10:00,56.67,56.7,56.66,56.67,10816.657652785289,34.8026,34.821,34.7964,34.8026,10816.6577
2005-06-06 11:15:00,56.67,56.71,56.67,56.7,3893.996755002704,34.8026,34.8271,34.8026,34.821,3893.9968
2005-06-06 11:20:00,56.7,56.71,56.67,56.71,4218.496484586262,34.821,34.8271,34.8026,34.8271,4218.4965
2005-06-06 11:25:00,56.72,56.76,56.71,56.72,4434.8296376419685,34.8333,34.8579,34.8271,34.8333,4434.8296
2005-06-06 11:30:00,56.7,56.7,56.67,56.67,2812.330989724175,34.821,34.821,34.8026,34.8026,2812.331
2005-06-06 11:35:00,56.67,56.67,56.61,56.63,3028.664142779881,34.8026,34.8026,34.7657,34.778,3028.6641
2005-06-06 11:40:00,56.63,56.64,56.63,56.63,3461.3304488912927,34.778,34.7842,34.778,34.778,3461.3304
2005-06-06 11:45:00,56.61,56.62,56.59,56.6,2163.3315305570577,34.7657,34.7719,34.7535,34.7596,2163.3315
2005-06-06 11:50:00,56.59,56.64,56.59,56.63,3353.16387236344,34.7535,34.7842,34.7535,34.778,3353.1639
2005-06-06 11:55:00,56.64,56.65,56.57,56.57,7787.993510005408,34.7842,34.7903,34.7412,34.7412,7787.9935
2005-06-06 12:00:00,56.58,56.62,56.57,56.59,24661.97944835046,34.7473,34.7719,34.7412,34.7535,24661.9794
2005-06-06 12:05:00,56.59,56.61,56.53,56.54,20551.64954029205,34.7535,34.7657,34.7166,34.7227,20551.6495
2005-06-06 12:10:00,56.55,56.6,56.55,56.6,2595.997836668469,34.7289,34.7596,34.7289,34.7596,2595.9978
2005-06-06 12:15:00,56.6,56.64,56.6,56.63,4218.496484586262,34.7596,34.7842,34.7596,34.778,4218.4965
2005-06-06 12:20:00,56.63,56.63,56.58,56.58,2271.4981070849108,34.778,34.778,34.7473,34.7473,2271.4981
2005-06-06 12:25:00,56.58,56.59,56.53,56.57,3569.4970254191453,34.7473,34.7535,34.7166,34.7412,3569.497
2005-06-06 12:30:00,56.57,56.6,56.57,56.6,4542.9962141698215,34.7412,34.7596,34.7412,34.7596,4542.9962
2005-06-06 12:35:00,56.59,56.59,56.56,56.58,1730.6652244456463,34.7535,34.7535,34.735,34.7473,1730.6652
2005-06-06 12:40:00,56.59,56.6,56.57,56.57,3785.830178474851,34.7535,34.7596,34.7412,34.7412,3785.8302
2005-06-06 12:45:00,56.58,56.58,56.57,56.58,1946.998377501352,34.7473,34.7473,34.7412,34.7473,1946.9984
2005-06-06 12:50:00,56.58,56.58,56.56,56.57,1730.6652244456463,34.7473,34.7473,34.735,34.7412,1730.6652
2005-06-06 12:55:00,56.54,56.54,56.53,56.53,3244.9972958355866,34.7227,34.7227,34.7166,34.7166,3244.9973
2005-06-06 13:00:00,56.52,56.55,56.52,56.53,8436.992969172525,34.7105,34.7289,34.7105,34.7166,8436.993
2005-06-06 13:05:00,56.53,56.55,56.51,56.55,1730.6652244456463,34.7166,34.7289,34.7043,34.7289,1730.6652
2005-06-06 13:10:00,56.55,56.58,56.55,56.58,4002.163331530557,34.7289,34.7473,34.7289,34.7473,4002.1633
2005-06-06 13:15:00,56.59,56.62,56.57,56.57,3244.9972958355866,34.7535,34.7719,34.7412,34.7412,3244.9973
2005-06-06 13:20:00,56.56,56.6,56.54,56.56,2163.3315305570577,34.735,34.7596,34.7227,34.735,2163.3315
2005-06-06 13:25:00,56.57,56.58,56.56,56.58,1514.3320713899404,34.7412,34.7473,34.735,34.7473,1514.3321
2005-06-06 13:30:00,56.55,56.55,56.51,56.52,4651.162790697675,34.7289,34.7289,34.7043,34.7105,4651.1628
2005-06-06 13:35:00,56.52,56.54,56.52,56.54,4326.663061114115,34.7105,34.7227,34.7105,34.7227,4326.6631
2005-06-06 13:40:00,56.57,56.6,56.57,56.57,2595.997836668469,34.7412,34.7596,34.7412,34.7412,2595.9978
2005-06-06 13:45:00,56.57,56.71,56.57,56.7,9843.158464034614,34.7412,34.8271,34.7412,34.821,9843.1585
2005-06-06 13:50:00,56.7,56.7,56.67,56.67,5732.828555976204,34.821,34.821,34.8026,34.8026,5732.8286
2005-06-06 13:55:00,56.67,56.71,56.66,56.67,5624.66197944835,34.8026,34.8271,34.7964,34.8026,5624.662
2005-06-06 14:00:00,56.65,56.72,56.63,56.72,4975.662520281233,34.7903,34.8333,34.778,34.8333,4975.6625
2005-06-06 14:05:00,56.72,56.76,56.7,56.71,10275.824770146024,34.8333,34.8579,34.821,34.8271,10275.8248
2005-06-06 14:10:00,56.73,56.74,56.67,56.73,6706.327744726879,34.8394,34.8456,34.8026,34.8394,6706.3277
2005-06-06 14:15:00,56.76,56.76,56.7,56.71,5624.66197944835,34.8579,34.8579,34.821,34.8271,5624.662
2005-06-06 14:20:00,56.74,56.74,56.69,56.69,2271.4981070849108,34.8456,34.8456,34.8149,34.8149,2271.4981
2005-06-06 14:25:00,56.68,56.72,56.67,56.68,3569.4970254191453,34.8087,34.8333,34.8026,34.8087,3569.497
2005-06-06 14:30:00,56.67,56.72,56.67,56.72,3244.9972958355866,34.8026,34.8333,34.8026,34.8333,3244.9973
2005-06-06 14:35:00,56.73,56.74,56.72,56.72,2595.997836668469,34.8394,34.8456,34.8333,34.8333,2595.9978
2005-06-06 14:40:00,56.68,56.68,56.62,56.62,4975.662520281233,34.8087,34.8087,34.7719,34.7719,4975.6625
2005-06-06 14:45:00,56.63,56.63,56.62,56.62,4326.663061114115,34.778,34.778,34.7719,34.7719,4326.6631
2005-06-06 14:50:00,56.62,56.68,56.62,56.68,2812.330989724175,34.7719,34.8087,34.7719,34.8087,2812.331
2005-06-06 14:55:00,56.69,56.71,56.67,56.67,4434.8296376419685,34.8149,34.8271,34.8026,34.8026,4434.8296
2005-06-06 15:00:00,56.67,56.73,56.67,56.7,3677.6636019469984,34.8026,34.8394,34.8026,34.821,3677.6636
2005-06-06 15:05:00,56.67,56.69,56.67,56.68,9410.4921579232,34.8026,34.8149,34.8026,34.8087,9410.4922
2005-06-06 15:10:00,56.69,56.73,56.67,56.68,9194.159004867495,34.8149,34.8394,34.8026,34.8087,9194.159
2005-06-06 15:15:00,56.69,56.73,56.68,56.73,7247.160627366144,34.8149,34.8394,34.8087,34.8394,7247.1606
2005-06-06 15:20:00,56.72,56.77,56.71,56.75,7030.8274743104375,34.8333,34.864,34.8271,34.8517,7030.8275
2005-06-06 15:25:00,56.74,56.75,56.74,56.75,4326.663061114115,34.8456,34.8517,34.8456,34.8517,4326.6631
2005-06-06 15:30:00,56.75,56.78,56.75,56.76,7247.160627366144,34.8517,34.8701,34.8517,34.8579,7247.1606
2005-06-06 15:35:00,56.75,56.76,56.75,56.76,9518.658734451054,34.8517,34.8579,34.8517,34.8579,9518.6587
2005-06-06 15:40:00,56.76,56.8,56.76,56.76,7787.993510005408,34.8579,34.8824,34.8579,34.8579,7787.9935
2005-06-06 15:45:00,56.76,56.8,56.76,56.8,7896.160086533261,34.8579,34.8824,34.8579,34.8824,7896.1601
2005-06-06 15:50:00,56.8,56.81,56.8,56.8,3461.3304488912927,34.8824,34.8886,34.8824,34.8824,3461.3304
2005-06-06 15:55:00,56.81,56.81,56.79,56.8,6165.494862087615,34.8886,34.8886,34.8763,34.8824,6165.4949
2005-06-07 09:30:00,57.11,57.13,56.83,57.03,21200.648999459165,35.0728,35.0851,34.9008,35.0237,21200.649
2005-06-07 09:35:00,57.12,57.2,57.12,57.2,21416.98215251488,35.0789,35.1281,35.0789,35.1281,21416.9822
2005-06-07 09:40:00,57.18,57.32,57.17,57.22,13520.82206598161,35.1158,35.2018,35.1096,35.1404,13520.8221
2005-06-07 09:45:00,57.22,57.28,57.2,57.23,15684.153596538668,35.1404,35.1772,35.1281,35.1465,15684.1536
2005-06-07 09:50:00,57.22,57.32,57.21,57.29,13953.488372093025,35.1404,35.2018,35.1342,35.1833,13953.4884
2005-06-07 09:55:00,57.29,57.41,57.26,57.37,24770.14602487831,35.1833,35.257,35.1649,35.2325,24770.146
2005-06-07 10:00:00,57.38,57.53,57.38,57.5,24986.47917793402,35.2386,35.3307,35.2386,35.3123,24986.4792
2005-06-07 10:05:00,57.49,57.51,57.45,57.49,25635.478637101136,35.3062,35.3185,35.2816,35.3062,25635.4786
2005-06-07 10:10:00,57.57,57.83,57.56,57.82,29204.97566252028,35.3553,35.515,35.3492,35.5088,29204.9757
2005-06-07 10:15:00,57.82,57.97,57.8,57.86,29313.14223904813,35.5088,35.6009,35.4965,35.5334,29313.1422
2005-06-07 10:20:00,57.85,57.85,57.79,57.84,6598.161168199026,35.5273,35.5273,35.4904,35.5211,6598.1612
2005-06-07 10:25:00,57.85,57.97,57.85,57.9,12979.989183342346,35.5273,35.6009,35.5273,35.558,12979.9892
2005-06-07 10:30:00,57.91,57.95,57.86,57.86,18063.81828015144,35.5641,35.5887,35.5334,35.5334,18063.8183
2005-06-07 10:35:00,57.86,57.87,57.82,57.87,36019.469983775016,35.5334,35.5395,35.5088,35.5395,36019.47
2005-06-07 10:40:00,57.87,57.89,57.79,57.89,16549.486208761493,35.5395,35.5518,35.4904,35.5518,16549.4862
2005-06-07 10:45:00,57.89,57.9,57.8,57.83,8545.159545700379,35.5518,35.558,35.4965,35.515,8545.1595
2005-06-07 10:50:00,57.83,57.86,57.83,57.85,4002.163331530557,35.515,35.5334,35.515,35.5273,4002.1633
2005-06-07 10:55:00,57.85,57.91,57.85,57.91,7679.826933477555,35.5273,35.5641,35.5273,35.5641,7679.8269
2005-06-07 11:00:00,57.91,57.91,57.86,57.89,13845.32179556517,35.5641,35.5641,35.5334,35.5518,13845.3218
2005-06-07 11:05:00,57.89,57.93,57.85,57.86,16982.152514872905,35.5518,35.5764,35.5273,35.5334,16982.1525
2005-06-07 11:10:00,57.86,57.91,57.85,57.86,11573.82368848026,35.5334,35.5641,35.5273,35.5334,11573.8237
2005-06-07 11:15:00,57.83,57.88,57.83,57.87,7030.8274743104375,35.515,35.5457,35.515,35.5395,7030.8275
2005-06-07 11:20:00,57.88,57.92,57.88,57.91,7247.160627366144,35.5457,35.5702,35.5457,35.5641,7247.1606
2005-06-07 11:25:00,57.91,57.93,57.9,57.93,4542.9962141698215,35.5641,35.5764,35.558,35.5764,4542.9962
2005-06-07 11:30:00,57.93,57.94,57.92,57.92,26068.14494321255,35.5764,35.5825,35.5702,35.5702,26068.1449
2005-06-07 11:35:00,57.92,57.99,57.92,57.93,5732.828555976204,35.5702,35.6132,35.5702,35.5764,5732.8286
2005-06-07 11:40:00,57.91,57.93,57.88,57.93,5949.161709031909,35.5641,35.5764,35.5457,35.5764,5949.1617
2005-06-07 11:45:00,57.93,58.01,57.93,58.0,16549.486208761493,35.5764,35.6255,35.5764,35.6194,16549.4862
2005-06-07 11:50:00,57.98,58.0,57.94,58.0,6489.994591671173,35.6071,35.6194,35.5825,35.6194,6489.9946
2005-06-07 11:55:00,58.01,58.01,57.98,58.01,6814.494321254732,35.6255,35.6255,35.6071,35.6255,6814.4943
2005-06-07 12:00:00,58.0,58.04,57.99,58.01,12763.656030286642,35.6194,35.6439,35.6132,35.6255,12763.656
2005-06-07 12:05:00,58.02,58.02,57.98,57.98,7571.660356949702,35.6317,35.6317,35.6071,35.6071,7571.6604
2005-06-07 12:10:00,57.98,58.01,57.98,58.0,8328.826392644673,35.6071,35.6255,35.6071,35.6194,8328.8264
2005-06-07 12:15:00,58.0,58.0,57.92,57.92,11032.990805840996,35.6194,35.6194,35.5702,35.5702,11032.9908
2005-06-07 12:20:00,57.91,57.98,57.91,57.98,7679.826933477555,35.5641,35.6071,35.5641,35.6071,7679.8269
2005-06-07 12:25:00,57.97,58.01,57.97,58.0,7679.826933477555,35.6009,35.6255,35.6009,35.6194,7679.8269
2005-06-07 12:30:00,58.0,58.04,57.99,58.04,6165.494862087615,35.6194,35.6439,35.6132,35.6439,6165.4949
2005-06-07 12:35:00,58.04,58.04,58.0,58.0,3244.9972958355866,35.6439,35.6439,35.6194,35.6194,3244.9973
2005-06-07 12:40:00,58.0,58.01,58.0,58.01,3461.3304488912927,35.6194,35.6255,35.6194,35.6255,3461.3304
2005-06-07 12:45:00,58.02,58.08,58.01,58.08,5732.828555976204,35.6317,35.6685,35.6255,35.6685,5732.8286
2005-06-07 12:50:00,58.06,58.06,58.04,58.05,3785.830178474851,35.6562,35.6562,35.6439,35.6501,3785.8302
2005-06-07 12:55:00,58.05,58.09,58.04,58.04,8112.493239588966,35.6501,35.6746,35.6439,35.6439,8112.4932
2005-06-07 13:00:00,58.05,58.05,58.01,58.01,8545.159545700379,35.6501,35.6501,35.6255,35.6255,8545.1595
2005-06-07 13:05:00,58.02,58.02,58.0,58.01,4542.9962141698215,35.6317,35.6317,35.6194,35.6255,4542.9962
2005-06-07 13:10:00,58.01,58.05,58.0,58.04,6381.828015143321,35.6255,35.6501,35.6194,35.6439,6381.828
2005-06-07 13:15:00,58.03,58.05,58.0,58.01,10167.658193618172,35.6378,35.6501,35.6194,35.6255,10167.6582
2005-06-07 13:20:00,58.01,58.04,57.96,57.99,5732.828555976204,35.6255,35.6439,35.5948,35.6132,5732.8286
2005-06-07 13:25:00,57.98,57.98,57.94,57.98,8328.826392644673,35.6071,35.6071,35.5825,35.6071,8328.8264
2005-06-07 13:30:00,57.98,58.01,57.92,57.97,14926.9875608437,35.6071,35.6255,35.5702,35.6009,14926.9876
2005-06-07 13:35:00,57.96,58.0,57.91,57.97,20443.4829637642,35.5948,35.6194,35.5641,35.6009,20443.483
2005-06-07 13:40:00,57.96,58.0,57.93,58.0,6922.660897782585,35.5948,35.6194,35.5764,35.6194,6922.6609
2005-06-07 13:45:00,58.0,58.01,57.96,57.96,6814.494321254732,35.6194,35.6255,35.5948,35.5948,6814.4943
2005-06-07 13:50:00,57.97,57.97,57.82,57.82,17090.319091400757,35.6009,35.6009,35.5088,35.5088,17090.3191
2005-06-07 13:55:00,57.81,57.81,57.75,57.75,9843.158464034614,35.5027,35.5027,35.4658,35.4658,9843.1585
2005-06-07 14:00:00,57.74,57.76,57.65,57.67,20767.98269334776,35.4597,35.472,35.4044,35.4167,20767.9827
2005-06-07 14:05:00,57.68,57.69,57.63,57.65,15359.65386695511,35.4229,35.429,35.3921,35.4044,15359.6539
2005-06-07 14:10:00,57.64,57.64,57.37,57.44,20010.816657652784,35.3983,35.3983,35.2325,35.2755,20010.8167
2005-06-07 14:15:00,57.47,57.5,57.36,57.42,11898.323418063816,35.2939,35.3123,35.2263,35.2632,11898.3234
2005-06-07 14:20:00,57.42,57.46,57.38,57.43,16657.652785289345,35.2632,35.2877,35.2386,35.2693,16657.6528
2005-06-07 14:25:00,57.43,57.49,57.41,57.41,26068.14494321255,35.2693,35.3062,35.257,35.257,26068.1449
2005-06-07 14:30:00,57.43,57.46,57.39,57.4,10816.657652785289,35.2693,35.2877,35.2448,35.2509,10816.6577
2005-06-07 14:35:00,57.39,57.48,57.39,57.45,15143.320713899404,35.2448,35.3,35.2448,35.2816,15143.3207
2005-06-07 14:40:00,57.45,57.46,57.41,57.43,13737.155219037317,35.2816,35.2877,35.257,35.2693,13737.1552
2005-06-07 14:45:00,57.43,57.45,57.41,57.42,10600.324499729582,35.2693,35.2816,35.257,35.2632,10600.3245
2005-06-07 14:50:00,57.42,57.46,57.41,57.46,9302.32558139535,35.2632,35.2877,35.257,35.2877,9302.3256
2005-06-07 14:55:00,57.46,57.47,57.39,57.4,8545.159545700379,35.2877,35.2939,35.2448,35.2509,8545.1595
2005-06-07 15:00:00,57.39,57.4,57.32,57.34,9302.32558139535,35.2448,35.2509,35.2018,35.214,9302.3256
2005-06-07 15:05:00,57.32,57.38,57.28,57.37,11465.657111952409,35.2018,35.2386,35.1772,35.2325,11465.6571
2005-06-07 15:10:00,57.37,57.41,57.32,57.35,12006.489994591671,35.2325,35.257,35.2018,35.2202,12006.49
2005-06-07 15:15:00,57.35,57.42,57.35,57.41,6814.494321254732,35.2202,35.2632,35.2202,35.257,6814.4943
2005-06-07 15:20:00,57.41,57.41,57.32,57.35,10492.15792320173,35.257,35.257,35.2018,35.2202,10492.1579
2005-06-07 15:25:00,57.35,57.37,57.32,57.35,6489.994591671173,35.2202,35.2325,35.2018,35.2202,6489.9946
2005-06-07 15:30:00,57.35,57.35,57.21,57.32,15035.154137371552,35.2202,35.2202,35.1342,35.2018,15035.1541
2005-06-07 15:35:00,57.3,57.37,57.29,57.33,45213.62898864251,35.1895,35.2325,35.1833,35.2079,45213.629
2005-06-07 15:40:00,57.33,57.35,57.26,57.26,12547.322877230936,35.2079,35.2202,35.1649,35.1649,12547.3229
2005-06-07 15:45:00,57.26,57.3,57.25,57.28,7355.327203893997,35.1649,35.1895,35.1588,35.1772,7355.3272
2005-06-07 15:50:00,57.28,57.28,57.25,57.27,11465.657111952409,35.1772,35.1772,35.1588,35.1711,11465.6571
2005-06-07 15:55:00,57.27,57.28,57.27,57.28,6057.328285559762,35.1711,35.1772,35.1711,35.1772,6057.3283
2005-06-08 09:30:00,57.53,57.53,57.41,57.49,15251.487290427258,35.3307,35.3307,35.257,35.3062,15251.4873
2005-06-08 09:35:00,57.49,57.57,57.41,57.55,16008.653326122228,35.3062,35.3553,35.257,35.343,16008.6533
2005-06-08 09:40:00,57.59,57.61,57.32,57.34,20335.316387236344,35.3676,35.3799,35.2018,35.214,20335.3164
2005-06-08 09:45:00,57.37,57.51,57.35,57.51,25635.478637101136,35.2325,35.3185,35.2202,35.3185,25635.4786
2005-06-08 09:50:00,57.51,57.51,57.35,57.4,14386.154678204435,35.3185,35.3185,35.2202,35.2509,14386.1547
2005-06-08 09:55:00,57.41,57.45,57.37,57.4,9410.4921579232,35.257,35.2816,35.2325,35.2509,9410.4922
2005-06-08 10:00:00,57.4,57.41,57.37,57.41,5083.829096809086,35.2509,35.257,35.2325,35.257,5083.8291
2005-06-08 10:05:00,57.41,57.43,57.38,57.41,15575.987020010816,35.257,35.2693,35.2386,35.257,15575.987
2005-06-08 10:10:00,57.44,57.52,57.41,57.49,22606.814494321254,35.2755,35.3246,35.257,35.3062,22606.8145
2005-06-08 10:15:00,57.49,57.5,57.46,57.49,12114.656571119524,35.3062,35.3123,35.2877,35.3062,12114.6566
2005-06-08 10:20:00,57.49,57.51,57.47,57.51,4434.8296376419685,35.3062,35.3185,35.2939,35.3185,4434.8296
2005-06-08 10:25:00,57.5,57.51,57.49,57.51,8545.159545700379,35.3123,35.3185,35.3062,35.3185,8545.1595
2005-06-08 10:30:00,57.52,57.52,57.45,57.47,36668.46944294213,35.3246,35.3246,35.2816,35.2939,36668.4694
2005-06-08 10:35:00,57.46,57.49,57.43,57.49,7571.660356949702,35.2877,35.3062,35.2693,35.3062,7571.6604
2005-06-08 10:40:00,57.48,57.51,57.46,57.46,7355.327203893997,35.3,35.3185,35.2877,35.2877,7355.3272
2005-06-08 10:45:00,57.46,57.49,57.44,57.44,14710.654407787992,35.2877,35.3062,35.2755,35.2755,14710.6544
2005-06-08 10:50:00,57.46,57.46,57.4,57.44,7247.160627366144,35.2877,35.2877,35.2509,35.2755,7247.1606
2005-06-08 10:55:00,57.44,57.44,57.38,57.38,14710.654407787992,35.2755,35.2755,35.2386,35.2386,14710.6544
2005-06-08 11:00:00,57.37,57.37,57.3,57.31,14926.9875608437,35.2325,35.2325,35.1895,35.1956,14926.9876
2005-06-08 11:05:00,57.32,57.32,57.31,57.31,9085.992428339645,35.2018,35.2018,35.1956,35.1956,9085.9924
2005-06-08 11:10:00,57.31,57.36,57.3,57.36,8977.82585181179,35.1956,35.2263,35.1895,35.2263,8977.8259
2005-06-08 11:15:00,57.37,57.37,57.33,57.34,3461.3304488912927,35.2325,35.2325,35.2079,35.214,3461.3304
2005-06-08 11:20:00,57.34,57.36,57.34,57.34,1946.998377501352,35.214,35.2263,35.214,35.214,1946.9984
2005-06-08 11:25:00,57.35,57.4,57.34,57.4,6922.660897782585,35.2202,35.2509,35.214,35.2509,6922.6609
2005-06-08 11:30:00,57.38,57.4,57.37,57.37,1946.998377501352,35.2386,35.2509,35.2325,35.2325,1946.9984
2005-06-08 11:35:00,57.37,57.38,57.37,57.37,1297.9989183342348,35.2325,35.2386,35.2325,35.2325,1297.9989
2005-06-08 11:40:00,57.37,57.37,57.35,57.36,2055.164954029205,35.2325,35.2325,35.2202,35.2263,2055.165
2005-06-08 11:45:00,57.36,57.38,57.36,57.37,8004.326663061114,35.2263,35.2386,35.2263,35.2325,8004.3267
2005-06-08 11:50:00,57.37,57.39,57.37,57.39,5732.828555976204,35.2325,35.2448,35.2325,35.2448,5732.8286
2005-06-08 11:55:00,57.39,57.41,57.36,57.39,11141.157382368849,35.2448,35.257,35.2263,35.2448,11141.1574
2005-06-08 12:00:00,57.39,57.39,57.37,57.37,5300.162249864791,35.2448,35.2448,35.2325,35.2325,5300.1622
2005-06-08 12:05:00,57.37,57.37,57.37,57.37,540.8328826392644,35.2325,35.2325,35.2325,35.2325,540.8329
2005-06-08 12:10:00,57.37,57.42,57.36,57.4,7355.327203893997,35.2325,35.2632,35.2263,35.2509,7355.3272
2005-06-08 12:15:00,57.41,57.44,57.38,57.38,8545.159545700379,35.257,35.2755,35.2386,35.2386,8545.1595
2005-06-08 12:20:00,57.38,57.39,57.38,57.38,1406.1654948620876,35.2386,35.2448,35.2386,35.2386,1406.1655
2005-06-08 12:25:00,57.38,57.38,57.38,57.38,1514.3320713899404,35.2386,35.2386,35.2386,35.2386,1514.3321
2005-06-08 12:30:00,57.38,57.39,57.37,57.37,1730.6652244456463,35.2386,35.2448,35.2325,35.2325,1730.6652
2005-06-08 12:35:00,57.38,57.46,57.38,57.46,5840.995132504056,35.2386,35.2877,35.2386,35.2877,5840.9951
2005-06-08 12:40:00,57.4,57.42,57.38,57.39,7355.327203893997,35.2509,35.2632,35.2386,35.2448,7355.3272
2005-06-08 12:45:00,57.39,57.39,57.38,57.38,1838.8318009734992,35.2448,35.2448,35.2386,35.2386,1838.8318
2005-06-08 12:50:00,57.38,57.41,57.38,57.41,2704.164413196322,35.2386,35.257,35.2386,35.257,2704.1644
2005-06-08 12:55:00,57.41,57.41,57.37,57.37,3569.4970254191453,35.257,35.257,35.2325,35.2325,3569.497
2005-06-08 13:00:00,57.38,57.38,57.34,57.35,2595.997836668469,35.2386,35.2386,35.214,35.2202,2595.9978
2005-06-08 13:05:00,57.35,57.35,57.32,57.32,4218.496484586262,35.2202,35.2202,35.2018,35.2018,4218.4965
2005-06-08 13:10:00,57.32,57.34,57.3,57.34,5191.995673336939,35.2018,35.214,35.1895,35.214,5191.9957
2005-06-08 13:15:00,57.34,57.34,57.28,57.28,2812.330989724175,35.214,35.214,35.1772,35.1772,2812.331
2005-06-08 13:20:00,57.28,57.28,57.26,57.27,4218.496484586262,35.1772,35.1772,35.1649,35.1711,4218.4965
2005-06-08 13:25:00,57.26,57.26,57.25,57.25,2704.164413196322,35.1649,35.1649,35.1588,35.1588,2704.1644
2005-06-08 13:30:00,57.24,57.24,57.15,57.15,8977.82585181179,35.1526,35.1526,35.0974,35.0974,8977.8259
2005-06-08 13:35:00,57.14,57.14,57.08,57.09,10383.991346673878,35.0912,35.0912,35.0544,35.0605,10383.9913
2005-06-08 13:40:00,57.08,57.11,57.08,57.11,3028.664142779881,35.0544,35.0728,35.0544,35.0728,3028.6641
2005-06-08 13:45:00,57.11,57.11,56.95,56.96,11898.323418063816,35.0728,35.0728,34.9745,34.9807,11898.3234
2005-06-08 13:50:00,56.96,56.96,56.79,56.8,11032.990805840996,34.9807,34.9807,34.8763,34.8824,11032.9908
2005-06-08 13:55:00,56.83,56.91,56.82,56.91,14277.98810167658,34.9008,34.95,34.8947,34.95,14277.9881
2005-06-08 14:00:00,56.91,56.91,56.8,56.81,7463.49378042185,34.95,34.95,34.8824,34.8886,7463.4938
2005-06-08 14:05:00,56.82,56.84,56.78,56.82,15467.820443482964,34.8947,34.907,34.8701,34.8947,15467.8204
2005-06-08 14:10:00,56.82,56.82,56.76,56.79,10600.324499729582,34.8947,34.8947,34.8579,34.8763,10600.3245
2005-06-08 14:15:00,56.79,56.92,56.79,56.9,16116.81990265008,34.8763,34.9561,34.8763,34.9438,16116.8199
2005-06-08 14:20:00,56.89,56.91,56.87,56.89,17955.65170362358,34.9377,34.95,34.9254,34.9377,17955.6517
2005-06-08 14:25:00,56.89,56.9,56.82,56.82,11357.490535424551,34.9377,34.9438,34.8947,34.8947,11357.4905
2005-06-08 14:30:00,56.82,56.84,56.79,56.82,8977.82585181179,34.8947,34.907,34.8763,34.8947,8977.8259
2005-06-08 14:35:00,56.82,56.9,56.81,56.9,8761.492698756085,34.8947,34.9438,34.8886,34.9438,8761.4927
2005-06-08 14:40:00,56.9,56.91,56.83,56.86,6706.327744726879,34.9438,34.95,34.9008,34.9193,6706.3277
2005-06-08 14:45:00,56.85,56.85,56.78,56.78,3569.4970254191453,34.9131,34.9131,34.8701,34.8701,3569.497
2005-06-08 14:50:00,56.78,56.78,56.71,56.78,8220.65981611682,34.8701,34.8701,34.8271,34.8701,8220.6598
2005-06-08 14:55:00,56.78,56.78,56.76,56.76,4759.329367225527,34.8701,34.8701,34.8579,34.8579,4759.3294
2005-06-08 15:00:00,56.76,56.79,56.76,56.77,6381.828015143321,34.8579,34.8763,34.8579,34.864,6381.828
2005-06-08 15:05:00,56.77,56.86,56.77,56.85,8112.493239588966,34.864,34.9193,34.864,34.9131,8112.4932
2005-06-08 15:10:00,56.84,56.87,56.83,56.87,11790.156841535963,34.907,34.9254,34.9008,34.9254,11790.1568
2005-06-08 15:15:00,56.87,56.87,56.84,56.85,7571.660356949702,34.9254,34.9254,34.907,34.9131,7571.6604
2005-06-08 15:20:00,56.85,56.86,56.76,56.76,9843.158464034614,34.9131,34.9193,34.8579,34.8579,9843.1585
2005-06-08 15:25:00,56.76,56.76,56.75,56.75,10492.15792320173,34.8579,34.8579,34.8517,34.8517,10492.1579
2005-06-08 15:30:00,56.75,56.75,56.71,56.71,10492.15792320173,34.8517,34.8517,34.8271,34.8271,10492.1579
2005-06-08 15:35:00,56.71,56.72,56.68,56.72,12114.656571119524,34.8271,34.8333,34.8087,34.8333,12114.6566
2005-06-08 15:40:00,56.74,56.88,56.73,56.88,9518.658734451054,34.8456,34.9316,34.8394,34.9316,9518.6587
2005-06-08 15:45:00,56.81,56.84,56.79,56.81,16873.98593834505,34.8886,34.907,34.8763,34.8886,16873.9859
2005-06-08 15:50:00,56.82,56.84,56.8,56.83,10924.824229313142,34.8947,34.907,34.8824,34.9008,10924.8242
2005-06-08 15:55:00,56.83,56.86,56.82,56.86,13196.322336398052,34.9008,34.9193,34.8947,34.9193,13196.3223
2005-06-09 09:30:00,56.95,56.95,56.39,56.45,20118.98323418064,34.9745,34.9745,34.6306,34.6675,20118.9832
2005-06-09 09:35:00,56.41,56.53,56.41,56.45,19253.65062195781,34.6429,34.7166,34.6429,34.6675,19253.6506
2005-06-09 09:40:00,56.45,56.59,56.42,56.59,14386.154678204435,34.6675,34.7535,34.6491,34.7535,14386.1547
2005-06-09 09:45:00,56.58,56.63,56.55,56.62,9518.658734451054,34.7473,34.778,34.7289,34.7719,9518.6587
2005-06-09 09:50:00,56.63,56.65,56.53,56.56,13412.655489453758,34.778,34.7903,34.7166,34.735,13412.6555
2005-06-09 09:55:00,56.54,56.56,56.46,56.47,13196.322336398052,34.7227,34.735,34.6736,34.6798,13196.3223
2005-06-09 10:00:00,56.44,56.5,56.29,56.46,24012.979989183343,34.6613,34.6982,34.5692,34.6736,24012.98
2005-06-09 10:05:00,56.47,56.63,56.46,56.63,12655.489453758788,34.6798,34.778,34.6736,34.778,12655.4895
2005-06-09 10:10:00,56.63,56.63,56.5,56.5,12655.489453758788,34.778,34.778,34.6982,34.6982,12655.4895
2005-06-09 10:15:00,56.5,56.55,56.38,56.39,15575.987020010816,34.6982,34.7289,34.6245,34.6306,15575.987
2005-06-09 10:20:00,56.39,56.4,56.36,56.39,6489.994591671173,34.6306,34.6368,34.6122,34.6306,6489.9946
2005-06-09 10:25:00,56.39,56.42,56.38,56.41,12979.989183342346,34.6306,34.6491,34.6245,34.6429,12979.9892
2005-06-09 10:30:00,56.39,56.39,56.35,56.35,13088.1557598702,34.6306,34.6306,34.6061,34.6061,13088.1558
2005-06-09 10:35:00,56.36,56.36,56.23,56.25,9518.658734451054,34.6122,34.6122,34.5324,34.5447,9518.6587
2005-06-09 10:40:00,56.24,56.3,56.21,56.22,8112.493239588966,34.5385,34.5754,34.5201,34.5262,8112.4932
2005-06-09 10:45:00,56.23,56.25,56.18,56.24,12006.489994591671,34.5324,34.5447,34.5017,34.5385,12006.49
2005-06-09 10:50:00,56.24,56.33,56.24,56.32,12763.656030286642,34.5385,34.5938,34.5385,34.5876,12763.656
2005-06-09 10:55:00,56.33,56.39,56.33,56.39,13628.988642509465,34.5938,34.6306,34.5938,34.6306,13628.9886
2005-06-09 11:00:00,56.37,56.42,56.35,56.39,20659.8161168199,34.6183,34.6491,34.6061,34.6306,20659.8161
2005-06-09 11:05:00,56.39,56.46,56.38,56.43,14602.48783126014,34.6306,34.6736,34.6245,34.6552,14602.4878
2005-06-09 11:10:00,56.42,56.42,56.36,56.38,8220.65981611682,34.6491,34.6491,34.6122,34.6245,8220.6598
2005-06-09 11:15:00,56.39,56.42,56.39,56.41,5840.995132504056,34.6306,34.6491,34.6306,34.6429,5840.9951
2005-06-09 11:20:00,56.41,56.44,56.41,56.41,6273.661438615468,34.6429,34.6613,34.6429,34.6429,6273.6614
2005-06-09 11:25:00,56.41,56.44,56.37,56.37,13088.1557598702,34.6429,34.6613,34.6183,34.6183,13088.1558
2005-06-09 11:30:00,56.38,56.42,56.38,56.42,10708.491076257436,34.6245,34.6491,34.6245,34.6491,10708.4911
2005-06-09 11:35:00,56.42,56.58,56.41,56.58,16116.81990265008,34.6491,34.7473,34.6429,34.7473,16116.8199
2005-06-09 11:40:00,56.58,56.75,56.57,56.71,12979.989183342346,34.7473,34.8517,34.7412,34.8271,12979.9892
2005-06-09 11:45:00,56.7,56.74,56.7,56.72,6598.161168199026,34.821,34.8456,34.821,34.8333,6598.1612
2005-06-09 11:50:00,56.73,56.75,56.69,56.75,5949.161709031909,34.8394,34.8517,34.8149,34.8517,5949.1617
2005-06-09 11:55:00,56.75,56.78,56.71,56.72,5840.995132504056,34.8517,34.8701,34.8271,34.8333,5840.9951
2005-06-09 12:00:00,56.72,56.83,56.72,56.78,7463.49378042185,34.8333,34.9008,34.8333,34.8701,7463.4938
2005-06-09 12:05:00,56.77,56.77,56.66,56.68,7355.327203893997,34.864,34.864,34.7964,34.8087,7355.3272
2005-06-09 12:10:00,56.67,56.67,56.65,56.67,4651.162790697675,34.8026,34.8026,34.7903,34.8026,4651.1628
2005-06-09 12:15:00,56.69,56.74,56.63,56.64,5516.495402920497,34.8149,34.8456,34.778,34.7842,5516.4954
2005-06-09 12:20:00,56.65,56.68,56.64,56.67,2163.3315305570577,34.7903,34.8087,34.7842,34.8026,2163.3315
2005-06-09 12:25:00,56.68,56.76,56.68,56.76,4002.163331530557,34.8087,34.8579,34.8087,34.8579,4002.1633
2005-06-09 12:30:00,56.77,56.89,56.77,56.89,11249.3239588967,34.864,34.9377,34.864,34.9377,11249.324
2005-06-09 12:35:00,56.9,56.98,56.89,56.96,8545.159545700379,34.9438,34.993,34.9377,34.9807,8545.1595
2005-06-09 12:40:00,56.93,56.95,56.89,56.91,7571.660356949702,34.9623,34.9745,34.9377,34.95,7571.6604
2005-06-09 12:45:00,56.91,56.94,56.89,56.93,7787.993510005408,34.95,34.9684,34.9377,34.9623,7787.9935
2005-06-09 12:50:00,56.92,56.99,56.89,56.95,3893.996755002704,34.9561,34.9991,34.9377,34.9745,3893.9968
2005-06-09 12:55:00,56.99,57.02,56.95,56.95,12330.98972417523,34.9991,35.0175,34.9745,34.9745,12330.9897
2005-06-09 13:00:00,56.93,56.99,56.93,56.97,6273.661438615468,34.9623,34.9991,34.9623,34.9868,6273.6614
2005-06-09 13:05:00,56.93,56.98,56.86,56.95,13412.655489453758,34.9623,34.993,34.9193,34.9745,13412.6555
2005-06-09 13:10:00,56.95,56.95,56.92,56.94,3785.830178474851,34.9745,34.9745,34.9561,34.9684,3785.8302
2005-06-09 13:15:00,56.95,56.95,56.85,56.85,9518.658734451054,34.9745,34.9745,34.9131,34.9131,9518.6587
2005-06-09 13:20:00,56.76,56.77,56.68,56.75,11573.82368848026,34.8579,34.864,34.8087,34.8517,11573.8237
2005-06-09 13:25:00,56.73,56.74,56.61,56.61,13412.655489453758,34.8394,34.8456,34.7657,34.7657,13412.6555
2005-06-09 13:30:00,56.62,56.65,56.61,56.63,7030.8274743104375,34.7719,34.7903,34.7657,34.778,7030.8275
2005-06-09 13:35:00,56.63,56.69,56.63,56.63,3893.996755002704,34.778,34.8149,34.778,34.778,3893.9968
2005-06-09 13:40:00,56.65,56.72,56.63,56.68,4651.162790697675,34.7903,34.8333,34.778,34.8087,4651.1628
2005-06-09 13:45:00,56.69,56.69,56.61,56.63,5083.829096809086,34.8149,34.8149,34.7657,34.778,5083.8291
2005-06-09 13:50:00,56.61,56.61,56.53,56.57,5516.495402920497,34.7657,34.7657,34.7166,34.7412,5516.4954
2005-06-09 13:55:00,56.57,56.72,56.53,56.7,9518.658734451054,34.7412,34.8333,34.7166,34.821,9518.6587
2005-06-09 14:00:00,56.65,56.65,56.51,56.57,8545.159545700379,34.7903,34.7903,34.7043,34.7412,8545.1595
2005-06-09 14:05:00,56.62,56.62,56.58,56.59,3028.664142779881,34.7719,34.7719,34.7473,34.7535,3028.6641
2005-06-09 14:10:00,56.6,56.64,56.58,56.63,6057.328285559762,34.7596,34.7842,34.7473,34.778,6057.3283
2005-06-09 14:15:00,56.63,56.67,56.61,56.65,4759.329367225527,34.778,34.8026,34.7657,34.7903,4759.3294
2005-06-09 14:20:00,56.64,56.64,56.55,56.57,7571.660356949702,34.7842,34.7842,34.7289,34.7412,7571.6604
2005-06-09 14:25:00,56.55,56.6,56.55,56.6,7247.160627366144,34.7289,34.7596,34.7289,34.7596,7247.1606
2005-06-09 14:30:00,56.63,56.63,56.53,56.58,19469.98377501352,34.778,34.778,34.7166,34.7473,19469.9838
2005-06-09 14:35:00,56.59,56.6,56.56,56.56,9951.325040562466,34.7535,34.7596,34.735,34.735,9951.325
2005-06-09 14:40:00,56.56,56.66,56.56,56.63,9085.992428339645,34.735,34.7964,34.735,34.778,9085.9924
2005-06-09 14:45:00,56.62,56.66,56.61,56.61,4867.49594375338,34.7719,34.7964,34.7657,34.7657,4867.4959
2005-06-09 14:50:00,56.6,56.62,56.55,56.6,6489.994591671173,34.7596,34.7719,34.7289,34.7596,6489.9946
2005-06-09 14:55:00,56.59,56.61,56.56,56.61,4542.9962141698215,34.7535,34.7657,34.735,34.7657,4542.9962
2005-06-09 15:00:00,56.62,56.76,56.58,56.76,10275.824770146024,34.7719,34.8579,34.7473,34.8579,10275.8248
2005-06-09 15:05:00,56.75,56.75,56.6,56.64,9302.32558139535,34.8517,34.8517,34.7596,34.7842,9302.3256
2005-06-09 15:10:00,56.64,56.65,56.61,56.63,9518.658734451054,34.7842,34.7903,34.7657,34.778,9518.6587
2005-06-09 15:15:00,56.63,56.67,56.6,56.67,9626.825310978908,34.778,34.8026,34.7596,34.8026,9626.8253
2005-06-09 15:20:00,56.63,56.64,56.58,56.63,4542.9962141698215,34.778,34.7842,34.7473,34.778,4542.9962
2005-06-09 15:25:00,56.65,56.65,56.59,56.61,6057.328285559762,34.7903,34.7903,34.7535,34.7657,6057.3283
2005-06-09 15:30:00,56.61,56.66,56.61,56.66,12655.489453758788,34.7657,34.7964,34.7657,34.7964,12655.4895
2005-06-09 15:35:00,56.66,56.67,56.63,56.67,10383.991346673878,34.7964,34.8026,34.778,34.8026,10383.9913
2005-06-09 15:40:00,56.66,56.68,56.64,56.65,81449.43212547322,34.7964,34.8087,34.7842,34.7903,81449.4321
2005-06-09 15:45:00,56.65,56.67,56.64,56.66,10059.491617090318,34.7903,34.8026,34.7842,34.7964,10059.4916
2005-06-09 15:50:00,56.66,56.67,56.64,56.66,16333.153055705789,34.7964,34.8026,34.7842,34.7964,16333.1531
2005-06-09 15:55:00,56.66,56.67,56.6,56.62,29204.97566252028,34.7964,34.8026,34.7596,34.7719,29204.9757
2005-06-10 09:30:00,56.76,56.76,56.58,56.67,29421.308815575987,34.8579,34.8579,34.7473,34.8026,29421.3088
2005-06-10 09:35:00,56.65,56.78,56.53,56.78,20118.98323418064,34.7903,34.8701,34.7166,34.8701,20118.9832
2005-06-10 09:40:00,56.73,56.9,56.63,56.83,31584.640346133045,34.8394,34.9438,34.778,34.9008,31584.6403
2005-06-10 09:45:00,56.83,56.89,56.79,56.83,19578.15035154137,34.9008,34.9377,34.8763,34.9008,19578.1504
2005-06-10 09:50:00,56.83,56.87,56.78,56.87,41211.46565711195,34.9008,34.9254,34.8701,34.9254,41211.4657
2005-06-10 09:55:00,56.87,56.92,56.76,56.77,11573.82368848026,34.9254,34.9561,34.8579,34.864,11573.8237
2005-06-10 10:00:00,56.78,56.8,56.75,56.76,11141.157382368849,34.8701,34.8824,34.8517,34.8579,11141.1574
2005-06-10 10:05:00,56.74,56.77,56.74,56.74,5408.328826392644,34.8456,34.864,34.8456,34.8456,5408.3288
2005-06-10 10:10:00,56.74,56.76,56.7,56.76,8220.65981611682,34.8456,34.8579,34.821,34.8579,8220.6598
2005-06-10 10:15:00,56.77,56.77,56.7,56.7,20443.4829637642,34.864,34.864,34.821,34.821,20443.483
2005-06-10 10:20:00,56.66,56.66,56.58,56.59,8328.826392644673,34.7964,34.7964,34.7473,34.7535,8328.8264
2005-06-10 10:25:00,56.6,56.61,56.56,56.6,4326.663061114115,34.7596,34.7657,34.735,34.7596,4326.6631
2005-06-10 10:30:00,56.6,56.6,56.51,56.57,10816.657652785289,34.7596,34.7596,34.7043,34.7412,10816.6577
2005-06-10 10:35:00,56.57,56.62,56.55,56.6,2920.497566252028,34.7412,34.7719,34.7289,34.7596,2920.4976
2005-06-10 10:40:00,56.6,56.74,56.6,56.64,7463.49378042185,34.7596,34.8456,34.7596,34.7842,7463.4938
2005-06-10 10:45:00,56.62,56.66,56.62,56.65,3461.3304488912927,34.7719,34.7964,34.7719,34.7903,3461.3304
2005-06-10 10:50:00,56.65,56.68,56.65,56.68,4759.329367225527,34.7903,34.8087,34.7903,34.8087,4759.3294
2005-06-10 10:55:00,56.64,56.69,56.64,56.67,4867.49594375338,34.7842,34.8149,34.7842,34.8026,4867.4959
2005-06-10 11:00:00,56.66,56.69,56.6,56.63,7463.49378042185,34.7964,34.8149,34.7596,34.778,7463.4938
2005-06-10 11:05:00,56.64,56.75,56.64,56.75,6057.328285559762,34.7842,34.8517,34.7842,34.8517,6057.3283
2005-06-10 11:10:00,56.75,56.76,56.73,56.76,9734.99188750676,34.8517,34.8579,34.8394,34.8579,9734.9919
2005-06-10 11:15:00,56.76,56.76,56.73,56.76,5191.995673336939,34.8579,34.8579,34.8394,34.8579,5191.9957
2005-06-10 11:20:00,56.76,56.76,56.66,56.72,4002.163331530557,34.8579,34.8579,34.7964,34.8333,4002.1633
2005-06-10 11:25:00,56.72,56.76,56.72,56.76,7463.49378042185,34.8333,34.8579,34.8333,34.8579,7463.4938
2005-06-10 11:30:00,56.76,56.76,56.73,56.74,4434.8296376419685,34.8579,34.8579,34.8394,34.8456,4434.8296
2005-06-10 11:35:00,56.74,56.76,56.73,56.76,7247.160627366144,34.8456,34.8579,34.8394,34.8579,7247.1606
2005-06-10 11:40:00,56.76,56.76,56.74,56.75,3893.996755002704,34.8579,34.8579,34.8456,34.8517,3893.9968
2005-06-10 11:45:00,56.75,56.76,56.75,56.76,5408.328826392644,34.8517,34.8579,34.8517,34.8579,5408.3288
2005-06-10 11:50:00,56.76,56.76,56.74,56.76,29096.809085992427,34.8579,34.8579,34.8456,34.8579,29096.8091
2005-06-10 11:55:00,56.76,56.76,56.65,56.65,16008.653326122228,34.8579,34.8579,34.7903,34.7903,16008.6533
2005-06-10 12:00:00,56.65,56.72,56.64,56.69,14494.321254732287,34.7903,34.8333,34.7842,34.8149,14494.3213
2005-06-10 12:05:00,56.7,56.7,56.58,56.62,16765.819361817197,34.821,34.821,34.7473,34.7719,16765.8194
2005-06-10 12:10:00,56.61,56.64,56.6,56.64,7355.327203893997,34.7657,34.7842,34.7596,34.7842,7355.3272
2005-06-10 12:15:00,56.64,56.64,56.53,56.53,10167.658193618172,34.7842,34.7842,34.7166,34.7166,10167.6582
2005-06-10 12:20:00,56.53,56.55,56.51,56.54,3461.3304488912927,34.7166,34.7289,34.7043,34.7227,3461.3304
2005-06-10 12:25:00,56.53,56.57,56.53,56.57,11573.82368848026,34.7166,34.7412,34.7166,34.7412,11573.8237
2005-06-10 12:30:00,56.56,56.63,56.56,56.63,5083.829096809086,34.735,34.778,34.735,34.778,5083.8291
2005-06-10 12:35:00,56.63,56.67,56.63,56.67,14710.654407787992,34.778,34.8026,34.778,34.8026,14710.6544
2005-06-10 12:40:00,56.63,56.64,56.6,56.6,2704.164413196322,34.778,34.7842,34.7596,34.7596,2704.1644
2005-06-10 12:45:00,56.6,56.63,56.6,56.62,4326.663061114115,34.7596,34.778,34.7596,34.7719,4326.6631
2005-06-10 12:50:00,56.63,56.65,56.62,56.64,13845.32179556517,34.778,34.7903,34.7719,34.7842,13845.3218
2005-06-10 12:55:00,56.65,56.65,56.61,56.61,5516.495402920497,34.7903,34.7903,34.7657,34.7657,5516.4954
2005-06-10 13:00:00,56.61,56.65,56.55,56.63,21525.148729042725,34.7657,34.7903,34.7289,34.778,21525.1487
2005-06-10 13:05:00,56.63,56.63,56.62,56.63,5300.162249864791,34.778,34.778,34.7719,34.778,5300.1622
2005-06-10 13:10:00,56.63,56.67,56.63,56.67,7571.660356949702,34.778,34.8026,34.778,34.8026,7571.6604
2005-06-10 13:15:00,56.65,56.67,56.65,56.65,6489.994591671173,34.7903,34.8026,34.7903,34.7903,6489.9946
2005-06-10 13:20:00,56.69,56.71,56.68,56.69,3785.830178474851,34.8149,34.8271,34.8087,34.8149,3785.8302
2005-06-10 13:25:00,56.7,56.71,56.68,56.69,6057.328285559762,34.821,34.8271,34.8087,34.8149,6057.3283
2005-06-10 13:30:00,56.69,56.69,56.67,56.69,4975.662520281233,34.8149,34.8149,34.8026,34.8149,4975.6625
2005-06-10 13:35:00,56.7,56.76,56.7,56.76,5516.495402920497,34.821,34.8579,34.821,34.8579,5516.4954
2005-06-10 13:40:00,56.77,56.8,56.76,56.79,12547.322877230936,34.864,34.8824,34.8579,34.8763,12547.3229
2005-06-10 13:45:00,56.8,56.8,56.72,56.75,14277.98810167658,34.8824,34.8824,34.8333,34.8517,14277.9881
2005-06-10 13:50:00,56.75,56.75,56.73,56.75,2704.164413196322,34.8517,34.8517,34.8394,34.8517,2704.1644
2005-06-10 13:55:00,56.74,56.76,56.74,56.74,2379.6646836127634,34.8456,34.8579,34.8456,34.8456,2379.6647
2005-06-10 14:00:00,56.74,56.77,56.74,56.76,16657.652785289345,34.8456,34.864,34.8456,34.8579,16657.6528
2005-06-10 14:05:00,56.77,56.77,56.67,56.68,4759.329367225527,34.864,34.864,34.8026,34.8087,4759.3294
2005-06-10 14:10:00,56.71,56.72,56.7,56.71,1514.3320713899404,34.8271,34.8333,34.821,34.8271,1514.3321
2005-06-10 14:15:00,56.7,56.7,56.68,56.69,1514.3320713899404,34.821,34.821,34.8087,34.8149,1514.3321
2005-06-10 14:20:00,56.71,56.72,56.71,56.71,1730.6652244456463,34.8271,34.8333,34.8271,34.8271,1730.6652
2005-06-10 14:25:00,56.71,56.72,56.65,56.65,18496.484586262843,34.8271,34.8333,34.7903,34.7903,18496.4846
2005-06-10 14:30:00,56.65,56.65,56.62,56.63,4867.49594375338,34.7903,34.7903,34.7719,34.778,4867.4959
2005-06-10 14:35:00,56.61,56.64,56.6,56.64,9951.325040562466,34.7657,34.7842,34.7596,34.7842,9951.325
2005-06-10 14:40:00,56.64,56.65,56.63,56.65,23363.980530016222,34.7842,34.7903,34.778,34.7903,23363.9805
2005-06-10 14:45:00,56.65,56.66,56.59,56.6,7787.993510005408,34.7903,34.7964,34.7535,34.7596,7787.9935
2005-06-10 14:50:00,56.59,56.59,56.56,56.58,7138.994050838291,34.7535,34.7535,34.735,34.7473,7138.9941
2005-06-10 14:55:00,56.56,56.61,56.56,56.58,8328.826392644673,34.735,34.7657,34.735,34.7473,8328.8264
2005-06-10 15:00:00,56.58,56.63,56.58,56.63,11357.490535424551,34.7473,34.778,34.7473,34.778,11357.4905
2005-06-10 15:05:00,56.63,56.63,56.55,56.57,20118.98323418064,34.778,34.778,34.7289,34.7412,20118.9832
2005-06-10 15:10:00,56.57,56.63,56.57,56.6,14386.154678204435,34.7412,34.778,34.7412,34.7596,14386.1547
2005-06-10 15:15:00,56.6,56.62,56.58,56.62,8004.326663061114,34.7596,34.7719,34.7473,34.7719,8004.3267
2005-06-10 15:20:00,56.62,56.63,56.59,56.59,18280.15143320714,34.7719,34.778,34.7535,34.7535,18280.1514
2005-06-10 15:25:00,56.58,56.61,56.54,56.58,18604.6511627907,34.7473,34.7657,34.7227,34.7473,18604.6512
2005-06-10 15:30:00,56.58,56.59,56.51,56.51,16441.31963223364,34.7473,34.7535,34.7043,34.7043,16441.3196
2005-06-10 15:35:00,56.51,56.58,56.51,56.57,21200.648999459165,34.7043,34.7473,34.7043,34.7412,21200.649
2005-06-10 15:40:00,56.57,56.59,56.5,56.53,21092.48242293132,34.7412,34.7535,34.6982,34.7166,21092.4824
2005-06-10 15:45:00,56.53,56.63,56.53,56.62,12763.656030286642,34.7166,34.778,34.7166,34.7719,12763.656
2005-06-10 15:50:00,56.62,56.62,56.57,56.58,4218.496484586262,34.7719,34.7719,34.7412,34.7473,4218.4965
2005-06-10 15:55:00,56.59,56.63,56.57,56.61,16116.81990265008,34.7535,34.778,34.7412,34.7657,16116.8199
2005-06-13 09:30:00,56.54,56.86,56.54,56.56,9734.99188750676,34.7227,34.9193,34.7227,34.735,9734.9919
2005-06-13 09:35:00,56.55,56.63,56.47,56.48,7787.993510005408,34.7289,34.778,34.6798,34.6859,7787.9935
2005-06-13 09:40:00,56.48,56.52,56.4,56.4,8869.659275283937,34.6859,34.7105,34.6368,34.6368,8869.6593
2005-06-13 09:45:00,56.4,56.57,56.35,56.51,12330.98972417523,34.6368,34.7412,34.6061,34.7043,12330.9897
2005-06-13 09:50:00,56.52,56.72,56.51,56.72,4434.8296376419685,34.7105,34.8333,34.7043,34.8333,4434.8296
2005-06-13 09:55:00,56.72,56.73,56.63,56.68,8436.992969172525,34.8333,34.8394,34.778,34.8087,8436.993
2005-06-13 10:00:00,56.68,56.73,56.66,56.72,13088.1557598702,34.8087,34.8394,34.7964,34.8333,13088.1558
2005-06-13 10:05:00,56.73,56.74,56.64,56.67,24770.14602487831,34.8394,34.8456,34.7842,34.8026,24770.146
2005-06-13 10:10:00,56.69,56.69,56.64,56.65,4867.49594375338,34.8149,34.8149,34.7842,34.7903,4867.4959
2005-06-13 10:15:00,56.65,56.69,56.65,56.66,9302.32558139535,34.7903,34.8149,34.7903,34.7964,9302.3256
2005-06-13 10:20:00,56.67,56.71,56.66,56.7,9843.158464034614,34.8026,34.8271,34.7964,34.821,9843.1585
2005-06-13 10:25:00,56.7,56.76,56.69,56.71,18496.484586262843,34.821,34.8579,34.8149,34.8271,18496.4846
2005-06-13 10:30:00,56.73,56.76,56.71,56.74,30394.808004326664,34.8394,34.8579,34.8271,34.8456,30394.808
2005-06-13 10:35:00,56.74,56.81,56.7,56.81,51703.62358031368,34.8456,34.8886,34.821,34.8886,51703.6236
2005-06-13 10:40:00,56.81,56.86,56.81,56.83,17955.65170362358,34.8886,34.9193,34.8886,34.9008,17955.6517
2005-06-13 10:45:00,56.83,56.86,56.83,56.86,23363.980530016222,34.9008,34.9193,34.9008,34.9193,23363.9805
2005-06-13 10:50:00,56.86,56.86,56.79,56.83,12871.822606814494,34.9193,34.9193,34.8763,34.9008,12871.8226
2005-06-13 10:55:00,56.83,56.88,56.82,56.86,16441.31963223364,34.9008,34.9316,34.8947,34.9193,16441.3196
2005-06-13 11:00:00,56.86,56.93,56.83,56.93,44564.62952947539,34.9193,34.9623,34.9008,34.9623,44564.6295
2005-06-13 11:05:00,56.92,57.0,56.89,56.98,29745.808545159543,34.9561,35.0052,34.9377,34.993,29745.8085
2005-06-13 11:10:00,56.98,56.98,56.88,56.91,12006.489994591671,34.993,34.993,34.9316,34.95,12006.49
2005-06-13 11:15:00,56.91,56.94,56.9,56.93,8869.659275283937,34.95,34.9684,34.9438,34.9623,8869.6593
2005-06-13 11:20:00,56.91,56.99,56.9,56.99,8004.326663061114,34.95,34.9991,34.9438,34.9991,8004.3267
2005-06-13 11:25:00,56.99,57.0,56.96,57.0,4110.32990805841,34.9991,35.0052,34.9807,35.0052,4110.3299
2005-06-13 11:30:00,57.0,57.01,56.98,57.0,7463.49378042185,35.0052,35.0114,34.993,35.0052,7463.4938
2005-06-13 11:35:00,57.0,57.05,56.99,57.05,22065.98161168199,35.0052,35.036,34.9991,35.036,22065.9816
2005-06-13 11:40:00,57.06,57.06,56.95,56.95,21633.315305570577,35.0421,35.0421,34.9745,34.9745,21633.3153
2005-06-13 11:45:00,56.95,57.0,56.94,57.0,27474.31043807464,34.9745,35.0052,34.9684,35.0052,27474.3104
2005-06-13 11:50:00,57.0,57.04,57.0,57.01,12655.489453758788,35.0052,35.0298,35.0052,35.0114,12655.4895
2005-06-13 11:55:00,57.01,57.05,57.01,57.04,9410.4921579232,35.0114,35.036,35.0114,35.0298,9410.4922
2005-06-13 12:00:00,57.04,57.06,57.03,57.04,14926.9875608437,35.0298,35.0421,35.0237,35.0298,14926.9876
2005-06-13 12:05:00,57.04,57.04,57.03,57.03,7138.994050838291,35.0298,35.0298,35.0237,35.0237,7138.9941
2005-06-13 12:10:00,57.03,57.05,56.99,56.99,7355.327203893997,35.0237,35.036,34.9991,34.9991,7355.3272
2005-06-13 12:15:00,56.98,56.98,56.95,56.96,11790.156841535963,34.993,34.993,34.9745,34.9807,11790.1568
2005-06-13 12:20:00,56.98,57.0,56.97,57.0,8112.493239588966,34.993,35.0052,34.9868,35.0052,8112.4932
2005-06-13 12:25:00,57.0,57.0,56.98,57.0,8653.32612222823,35.0052,35.0052,34.993,35.0052,8653.3261
2005-06-13 12:30:00,57.0,57.02,56.99,57.0,7571.660356949702,35.0052,35.0175,34.9991,35.0052,7571.6604
2005-06-13 12:35:00,56.99,57.0,56.98,56.98,8436.992969172525,34.9991,35.0052,34.993,34.993,8436.993
2005-06-13 12:40:00,56.97,56.97,56.86,56.91,9194.159004867495,34.9868,34.9868,34.9193,34.95,9194.159
2005-06-13 12:45:00,56.9,56.98,56.9,56.98,15143.320713899404,34.9438,34.993,34.9438,34.993,15143.3207
2005-06-13 12:50:00,56.98,57.04,56.95,57.02,22174.14818820984,34.993,35.0298,34.9745,35.0175,22174.1482
2005-06-13 12:55:00,57.0,57.0,56.95,56.95,3461.3304488912927,35.0052,35.0052,34.9745,34.9745,3461.3304
2005-06-13 13:00:00,56.96,56.96,56.95,56.95,2704.164413196322,34.9807,34.9807,34.9745,34.9745,2704.1644
2005-06-13 13:05:00,56.96,57.02,56.92,56.94,7355.327203893997,34.9807,35.0175,34.9561,34.9684,7355.3272
2005-06-13 13:10:00,56.94,57.0,56.93,56.94,3244.9972958355866,34.9684,35.0052,34.9623,34.9684,3244.9973
2005-06-13 13:15:00,56.94,56.96,56.93,56.95,8004.326663061114,34.9684,34.9807,34.9623,34.9745,8004.3267
2005-06-13 13:20:00,56.95,56.98,56.95,56.97,3569.4970254191453,34.9745,34.993,34.9745,34.9868,3569.497
2005-06-13 13:25:00,56.98,57.0,56.97,56.98,31692.806922660897,34.993,35.0052,34.9868,34.993,31692.8069
2005-06-13 13:30:00,56.97,56.97,56.9,56.9,9085.992428339645,34.9868,34.9868,34.9438,34.9438,9085.9924
2005-06-13 13:35:00,56.91,56.92,56.91,56.92,648.9994591671174,34.95,34.9561,34.95,34.9561,648.9995
2005-06-13 13:40:00,56.9,56.9,56.89,56.89,1297.9989183342348,34.9438,34.9438,34.9377,34.9377,1297.9989
2005-06-13 13:45:00,56.89,56.89,56.86,56.86,1622.4986479177933,34.9377,34.9377,34.9193,34.9193,1622.4986
2005-06-13 13:50:00,56.85,56.86,56.8,56.85,6273.661438615468,34.9131,34.9193,34.8824,34.9131,6273.6614
2005-06-13 13:55:00,56.85,56.85,56.74,56.75,9085.992428339645,34.9131,34.9131,34.8456,34.8517,9085.9924
2005-06-13 14:00:00,56.75,56.75,56.66,56.72,6489.994591671173,34.8517,34.8517,34.7964,34.8333,6489.9946
2005-06-13 14:05:00,56.75,56.84,56.75,56.81,7896.160086533261,34.8517,34.907,34.8517,34.8886,7896.1601
2005-06-13 14:10:00,56.81,56.83,56.74,56.74,8220.65981611682,34.8886,34.9008,34.8456,34.8456,8220.6598
2005-06-13 14:15:00,56.73,56.74,56.7,56.72,7355.327203893997,34.8394,34.8456,34.821,34.8333,7355.3272
2005-06-13 14:20:00,56.73,56.76,56.69,56.76,8761.492698756085,34.8394,34.8579,34.8149,34.8579,8761.4927
2005-06-13 14:25:00,56.77,56.85,56.77,56.83,4759.329367225527,34.864,34.9131,34.864,34.9008,4759.3294
2005-06-13 14:30:00,56.83,56.83,56.76,56.79,6489.994591671173,34.9008,34.9008,34.8579,34.8763,6489.9946
2005-06-13 14:35:00,56.79,56.91,56.77,56.84,8869.659275283937,34.8763,34.95,34.864,34.907,8869.6593
2005-06-13 14:40:00,56.82,56.82,56.78,56.81,5624.66197944835,34.8947,34.8947,34.8701,34.8886,5624.662
2005-06-13 14:45:00,56.81,56.88,56.79,56.87,9518.658734451054,34.8886,34.9316,34.8763,34.9254,9518.6587
2005-06-13 14:50:00,56.88,56.92,56.88,56.91,4110.32990805841,34.9316,34.9561,34.9316,34.95,4110.3299
2005-06-13 14:55:00,56.91,56.97,56.88,56.88,9302.32558139535,34.95,34.9868,34.9316,34.9316,9302.3256
2005-06-13 15:00:00,56.88,56.88,56.73,56.75,8004.326663061114,34.9316,34.9316,34.8394,34.8517,8004.3267
2005-06-13 15:05:00,56.74,56.79,56.7,56.77,12655.489453758788,34.8456,34.8763,34.821,34.864,12655.4895
2005-06-13 15:10:00,56.76,56.76,56.72,56.72,3785.830178474851,34.8579,34.8579,34.8333,34.8333,3785.8302
2005-06-13 15:15:00,56.71,56.72,56.51,56.65,15467.820443482964,34.8271,34.8333,34.7043,34.7903,15467.8204
2005-06-13 15:20:00,56.65,56.77,56.65,56.77,13088.1557598702,34.7903,34.864,34.7903,34.864,13088.1558
2005-06-13 15:25:00,56.77,56.79,56.74,56.78,6165.494862087615,34.864,34.8763,34.8456,34.8701,6165.4949
2005-06-13 15:30:00,56.79,56.79,56.76,56.76,6598.161168199026,34.8763,34.8763,34.8579,34.8579,6598.1612
2005-06-13 15:35:00,56.76,56.81,56.74,56.81,9734.99188750676,34.8579,34.8886,34.8456,34.8886,9734.9919
2005-06-13 15:40:00,56.81,56.81,56.76,56.76,7463.49378042185,34.8886,34.8886,34.8579,34.8579,7463.4938
2005-06-13 15:45:00,56.76,56.77,56.74,56.76,10708.491076257436,34.8579,34.864,34.8456,34.8579,10708.4911
2005-06-13 15:50:00,56.77,56.78,56.75,56.76,10600.324499729582,34.864,34.8701,34.8517,34.8579,10600.3245
2005-06-13 15:55:00,56.77,56.78,56.75,56.76,8545.159545700379,34.864,34.8701,34.8517,34.8579,8545.1595
2005-06-14 09:30:00,56.73,56.76,56.73,56.76,7138.994050838291,34.8394,34.8579,34.8394,34.8579,7138.9941
2005-06-14 09:35:00,56.76,56.86,56.75,56.86,12006.489994591671,34.8579,34.9193,34.8517,34.9193,12006.49
2005-06-14 09:40:00,56.85,56.92,56.78,56.81,5300.162249864791,34.9131,34.9561,34.8701,34.8886,5300.1622
2005-06-14 09:45:00,56.82,56.88,56.76,56.82,12114.656571119524,34.8947,34.9316,34.8579,34.8947,12114.6566
2005-06-14 09:50:00,56.79,56.86,56.78,56.79,11465.657111952409,34.8763,34.9193,34.8701,34.8763,11465.6571
2005-06-14 09:55:00,56.79,56.89,56.79,56.88,22174.14818820984,34.8763,34.9377,34.8763,34.9316,22174.1482
2005-06-14 10:00:00,56.88,56.89,56.83,56.84,8328.826392644673,34.9316,34.9377,34.9008,34.907,8328.8264
2005-06-14 10:05:00,56.86,56.9,56.76,56.86,17090.319091400757,34.9193,34.9438,34.8579,34.9193,17090.3191
2005-06-14 10:10:00,56.88,56.93,56.86,56.87,38399.13466738778,34.9316,34.9623,34.9193,34.9254,38399.1347
2005-06-14 10:15:00,56.87,56.87,56.81,56.84,10383.991346673878,34.9254,34.9254,34.8886,34.907,10383.9913
2005-06-14 10:20:00,56.84,56.84,56.74,56.8,12979.989183342346,34.907,34.907,34.8456,34.8824,12979.9892
2005-06-14 10:25:00,56.79,56.81,56.78,56.8,7355.327203893997,34.8763,34.8886,34.8701,34.8824,7355.3272
2005-06-14 10:30:00,56.79,56.81,56.78,56.81,11249.3239588967,34.8763,34.8886,34.8701,34.8886,11249.324
2005-06-14 10:35:00,56.81,56.83,56.8,56.83,11249.3239588967,34.8886,34.9008,34.8824,34.9008,11249.324
2005-06-14 10:40:00,56.84,56.85,56.79,56.8,24661.97944835046,34.907,34.9131,34.8763,34.8824,24661.9794
2005-06-14 10:45:00,56.8,56.8,56.78,56.8,8328.826392644673,34.8824,34.8824,34.8701,34.8824,8328.8264
2005-06-14 10:50:00,56.79,56.79,56.76,56.77,7463.49378042185,34.8763,34.8763,34.8579,34.864,7463.4938
2005-06-14 10:55:00,56.78,56.79,56.71,56.75,11032.990805840996,34.8701,34.8763,34.8271,34.8517,11032.9908
2005-06-14 11:00:00,56.75,56.78,56.74,56.78,3461.3304488912927,34.8517,34.8701,34.8456,34.8701,3461.3304
2005-06-14 11:05:00,56.78,56.79,56.77,56.79,2487.8312601406165,34.8701,34.8763,34.864,34.8763,2487.8313
2005-06-14 11:10:00,56.8,56.8,56.79,56.8,7138.994050838291,34.8824,34.8824,34.8763,34.8824,7138.9941
2005-06-14 11:15:00,56.8,56.81,56.79,56.8,11573.82368848026,34.8824,34.8886,34.8763,34.8824,11573.8237
2005-06-14 11:20:00,56.8,56.8,56.79,56.8,17847.485127095726,34.8824,34.8824,34.8763,34.8824,17847.4851
2005-06-14 11:25:00,56.8,56.81,56.74,56.74,5949.161709031909,34.8824,34.8886,34.8456,34.8456,5949.1617
2005-06-14 11:30:00,56.74,56.78,56.71,56.76,5949.161709031909,34.8456,34.8701,34.8271,34.8579,5949.1617
2005-06-14 11:35:00,56.78,56.79,56.76,56.76,9518.658734451054,34.8701,34.8763,34.8579,34.8579,9518.6587
2005-06-14 11:40:00,56.76,56.8,56.76,56.78,10600.324499729582,34.8579,34.8824,34.8579,34.8701,10600.3245
2005-06-14 11:45:00,56.79,56.79,56.77,56.79,6814.494321254732,34.8763,34.8763,34.864,34.8763,6814.4943
2005-06-14 11:50:00,56.79,56.8,56.78,56.79,8653.32612222823,34.8763,34.8824,34.8701,34.8763,8653.3261
2005-06-14 11:55:00,56.8,56.8,56.76,56.78,36235.80313683072,34.8824,34.8824,34.8579,34.8701,36235.8031
2005-06-14 12:00:00,56.78,56.79,56.78,56.79,6598.161168199026,34.8701,34.8763,34.8701,34.8763,6598.1612
2005-06-14 12:05:00,56.79,56.79,56.76,56.76,5191.995673336939,34.8763,34.8763,34.8579,34.8579,5191.9957
2005-06-14 12:10:00,56.76,56.76,56.76,56.76,2704.164413196322,34.8579,34.8579,34.8579,34.8579,2704.1644
2005-06-14 12:15:00,56.77,56.78,56.77,56.78,5840.995132504056,34.864,34.8701,34.864,34.8701,5840.9951
2005-06-14 12:20:00,56.78,56.78,56.67,56.7,5732.828555976204,34.8701,34.8701,34.8026,34.821,5732.8286
2005-06-14 12:25:00,56.73,56.73,56.72,56.72,4326.663061114115,34.8394,34.8394,34.8333,34.8333,4326.6631
2005-06-14 12:30:00,56.73,56.74,56.73,56.74,1406.1654948620876,34.8394,34.8456,34.8394,34.8456,1406.1655
2005-06-14 12:35:00,56.74,56.75,56.73,56.73,6598.161168199026,34.8456,34.8517,34.8394,34.8394,6598.1612
2005-06-14 12:40:00,56.71,56.73,56.71,56.73,1622.4986479177933,34.8271,34.8394,34.8271,34.8394,1622.4986
2005-06-14 12:45:00,56.72,56.78,56.72,56.78,3893.996755002704,34.8333,34.8701,34.8333,34.8701,3893.9968
2005-06-14 12:50:00,56.78,56.78,56.74,56.76,9194.159004867495,34.8701,34.8701,34.8456,34.8579,9194.159
2005-06-14 12:55:00,56.76,56.77,56.76,56.76,4867.49594375338,34.8579,34.864,34.8579,34.8579,4867.4959
2005-06-14 13:00:00,56.76,56.76,56.67,56.7,6814.494321254732,34.8579,34.8579,34.8026,34.821,6814.4943
2005-06-14 13:05:00,56.71,56.76,56.71,56.76,2704.164413196322,34.8271,34.8579,34.8271,34.8579,2704.1644
2005-06-14 13:10:00,56.72,56.73,56.68,56.71,3677.6636019469984,34.8333,34.8394,34.8087,34.8271,3677.6636
2005-06-14 13:15:00,56.71,56.73,56.68,56.73,3893.996755002704,34.8271,34.8394,34.8087,34.8394,3893.9968
2005-06-14 13:20:00,56.76,56.76,56.74,56.74,7030.8274743104375,34.8579,34.8579,34.8456,34.8456,7030.8275
2005-06-14 13:25:00,56.75,56.75,56.74,56.75,4651.162790697675,34.8517,34.8517,34.8456,34.8517,4651.1628
2005-06-14 13:30:00,56.75,56.76,56.74,56.76,10816.657652785289,34.8517,34.8579,34.8456,34.8579,10816.6577
2005-06-14 13:35:00,56.76,56.76,56.75,56.76,2487.8312601406165,34.8579,34.8579,34.8517,34.8579,2487.8313
2005-06-14 13:40:00,56.76,56.76,56.73,56.74,20118.98323418064,34.8579,34.8579,34.8394,34.8456,20118.9832
2005-06-14 13:45:00,56.75,56.77,56.72,56.74,53975.12168739859,34.8517,34.864,34.8333,34.8456,53975.1217
2005-06-14 13:50:00,56.73,56.74,56.7,56.73,9410.4921579232,34.8394,34.8456,34.821,34.8394,9410.4922
2005-06-14 13:55:00,56.74,56.76,56.73,56.76,25202.812330989724,34.8456,34.8579,34.8394,34.8579,25202.8123
2005-06-14 14:00:00,56.76,56.78,56.76,56.77,10059.491617090318,34.8579,34.8701,34.8579,34.864,10059.4916
2005-06-14 14:05:00,56.78,56.78,56.75,56.77,17522.98539751217,34.8701,34.8701,34.8517,34.864,17522.9854
2005-06-14 14:10:00,56.78,56.78,56.72,56.75,10275.824770146024,34.8701,34.8701,34.8333,34.8517,10275.8248
2005-06-14 14:15:00,56.76,56.76,56.72,56.74,6489.994591671173,34.8579,34.8579,34.8333,34.8456,6489.9946
2005-06-14 14:20:00,56.75,56.75,56.68,56.7,11898.323418063816,34.8517,34.8517,34.8087,34.821,11898.3234
2005-06-14 14:25:00,56.71,56.75,56.63,56.75,11790.156841535963,34.8271,34.8517,34.778,34.8517,11790.1568
2005-06-14 14:30:00,56.73,56.75,56.65,56.75,8328.826392644673,34.8394,34.8517,34.7903,34.8517,8328.8264
2005-06-14 14:35:00,56.74,56.76,56.73,56.73,4326.663061114115,34.8456,34.8579,34.8394,34.8394,4326.6631
2005-06-14 14:40:00,56.74,56.74,56.65,56.72,6057.328285559762,34.8456,34.8456,34.7903,34.8333,6057.3283
2005-06-14 14:45:00,56.71,56.73,56.67,56.69,10924.824229313142,34.8271,34.8394,34.8026,34.8149,10924.8242
2005-06-14 14:50:00,56.69,56.72,56.67,56.67,8977.82585181179,34.8149,34.8333,34.8026,34.8026,8977.8259
2005-06-14 14:55:00,56.67,56.69,56.65,56.69,15143.320713899404,34.8026,34.8149,34.7903,34.8149,15143.3207
2005-06-14 15:00:00,56.7,56.73,56.67,56.73,8220.65981611682,34.821,34.8394,34.8026,34.8394,8220.6598
2005-06-14 15:05:00,56.73,56.73,56.7,56.71,22714.981070849102,34.8394,34.8394,34.821,34.8271,22714.9811
2005-06-14 15:10:00,56.71,56.74,56.69,56.7,5516.495402920497,34.8271,34.8456,34.8149,34.821,5516.4954
2005-06-14 15:15:00,56.71,56.75,56.71,56.74,9734.99188750676,34.8271,34.8517,34.8271,34.8456,9734.9919
2005-06-14 15:20:00,56.75,56.75,56.73,56.74,10816.657652785289,34.8517,34.8517,34.8394,34.8456,10816.6577
2005-06-14 15:25:00,56.74,56.75,56.7,56.73,12547.322877230936,34.8456,34.8517,34.821,34.8394,12547.3229
2005-06-14 15:30:00,56.73,56.74,56.65,56.66,9085.992428339645,34.8394,34.8456,34.7903,34.7964,9085.9924
2005-06-14 15:35:00,56.66,56.73,56.66,56.72,7787.993510005408,34.7964,34.8394,34.7964,34.8333,7787.9935
2005-06-14 15:40:00,56.71,56.73,56.71,56.73,9085.992428339645,34.8271,34.8394,34.8271,34.8394,9085.9924
2005-06-14 15:45:00,56.73,56.74,56.73,56.74,32125.47322877231,34.8394,34.8456,34.8394,34.8456,32125.4732
2005-06-14 15:50:00,56.74,56.74,56.68,56.7,18712.81773931855,34.8456,34.8456,34.8087,34.821,18712.8177
2005-06-14 15:55:00,56.69,56.72,56.69,56.72,18280.15143320714,34.8149,34.8333,34.8149,34.8333,18280.1514
2005-06-15 09:30:00,56.95,56.96,56.8,56.9,15575.987020010816,34.9745,34.9807,34.8824,34.9438,15575.987
2005-06-15 09:35:00,56.9,57.0,56.83,56.98,5191.995673336939,34.9438,35.0052,34.9008,34.993,5191.9957
2005-06-15 09:40:00,56.96,57.06,56.92,56.93,14494.321254732287,34.9807,35.0421,34.9561,34.9623,14494.3213
2005-06-15 09:45:00,56.93,57.02,56.93,56.99,18929.15089237425,34.9623,35.0175,34.9623,34.9991,18929.1509
2005-06-15 09:50:00,57.0,57.0,56.91,56.99,6814.494321254732,35.0052,35.0052,34.95,34.9991,6814.4943
2005-06-15 09:55:00,56.98,56.98,56.89,56.91,6057.328285559762,34.993,34.993,34.9377,34.95,6057.3283
2005-06-15 10:00:00,56.92,56.92,56.79,56.87,8653.32612222823,34.9561,34.9561,34.8763,34.9254,8653.3261
2005-06-15 10:05:00,56.88,56.94,56.82,56.88,7355.327203893997,34.9316,34.9684,34.8947,34.9316,7355.3272
2005-06-15 10:10:00,56.88,56.92,56.78,56.78,10275.824770146024,34.9316,34.9561,34.8701,34.8701,10275.8248
2005-06-15 10:15:00,56.81,56.86,56.78,56.83,5624.66197944835,34.8886,34.9193,34.8701,34.9008,5624.662
2005-06-15 10:20:00,56.85,56.91,56.85,56.89,8436.992969172525,34.9131,34.95,34.9131,34.9377,8436.993
2005-06-15 10:25:00,56.88,56.89,56.84,56.87,4651.162790697675,34.9316,34.9377,34.907,34.9254,4651.1628
2005-06-15 10:30:00,56.83,56.87,56.76,56.77,21525.148729042725,34.9008,34.9254,34.8579,34.864,21525.1487
2005-06-15 10:35:00,56.78,56.84,56.73,56.73,12547.322877230936,34.8701,34.907,34.8394,34.8394,12547.3229
2005-06-15 10:40:00,56.73,56.76,56.73,56.73,12655.489453758788,34.8394,34.8579,34.8394,34.8394,12655.4895
2005-06-15 10:45:00,56.74,56.74,56.67,56.72,8653.32612222823,34.8456,34.8456,34.8026,34.8333,8653.3261
2005-06-15 10:50:00,56.72,56.77,56.68,56.72,11357.490535424551,34.8333,34.864,34.8087,34.8333,11357.4905
2005-06-15 10:55:00,56.72,56.76,56.67,56.7,67495.9437533802,34.8333,34.8579,34.8026,34.821,67495.9438
2005-06-15 11:00:00,56.67,56.67,56.58,56.61,10924.824229313142,34.8026,34.8026,34.7473,34.7657,10924.8242
2005-06-15 11:05:00,56.64,56.72,56.64,56.72,14818.820984315846,34.7842,34.8333,34.7842,34.8333,14818.821
2005-06-15 11:10:00,56.72,56.73,56.66,56.66,4326.663061114115,34.8333,34.8394,34.7964,34.7964,4326.6631
2005-06-15 11:15:00,56.66,56.66,56.61,56.61,4326.663061114115,34.7964,34.7964,34.7657,34.7657,4326.6631
2005-06-15 11:20:00,56.62,56.67,56.62,56.67,3244.9972958355866,34.7719,34.8026,34.7719,34.8026,3244.9973
2005-06-15 11:25:00,56.67,56.67,56.62,56.63,3785.830178474851,34.8026,34.8026,34.7719,34.778,3785.8302
2005-06-15 11:30:00,56.63,56.67,56.63,56.65,7679.826933477555,34.778,34.8026,34.778,34.7903,7679.8269
2005-06-15 11:35:00,56.63,56.68,56.63,56.66,5732.828555976204,34.778,34.8087,34.778,34.7964,5732.8286
2005-06-15 11:40:00,56.66,56.66,56.64,56.66,4542.9962141698215,34.7964,34.7964,34.7842,34.7964,4542.9962
2005-06-15 11:45:00,56.65,56.65,56.61,56.63,6165.494862087615,34.7903,34.7903,34.7657,34.778,6165.4949
2005-06-15 11:50:00,56.63,56.66,56.62,56.62,7463.49378042185,34.778,34.7964,34.7719,34.7719,7463.4938
2005-06-15 11:55:00,56.62,56.63,56.62,56.62,8869.659275283937,34.7719,34.778,34.7719,34.7719,8869.6593
2005-06-15 12:00:00,56.63,56.66,56.63,56.64,10059.491617090318,34.778,34.7964,34.778,34.7842,10059.4916
2005-06-15 12:05:00,56.63,56.67,56.61,56.67,6489.994591671173,34.778,34.8026,34.7657,34.8026,6489.9946
2005-06-15 12:10:00,56.66,56.66,56.63,56.63,3785.830178474851,34.7964,34.7964,34.778,34.778,3785.8302
2005-06-15 12:15:00,56.63,56.63,56.62,56.62,3893.996755002704,34.778,34.778,34.7719,34.7719,3893.9968
2005-06-15 12:20:00,56.63,56.63,56.54,56.56,4975.662520281233,34.778,34.778,34.7227,34.735,4975.6625
2005-06-15 12:25:00,56.57,56.58,56.55,56.57,4110.32990805841,34.7412,34.7473,34.7289,34.7412,4110.3299
2005-06-15 12:30:00,56.57,56.73,56.57,56.68,14061.654948620877,34.7412,34.8394,34.7412,34.8087,14061.6549
2005-06-15 12:35:00,56.67,56.67,56.63,56.65,3461.3304488912927,34.8026,34.8026,34.778,34.7903,3461.3304
2005-06-15 12:40:00,56.65,56.65,56.63,56.64,5624.66197944835,34.7903,34.7903,34.778,34.7842,5624.662
2005-06-15 12:45:00,56.64,56.68,56.64,56.67,9410.4921579232,34.7842,34.8087,34.7842,34.8026,9410.4922
2005-06-15 12:50:00,56.64,56.65,56.64,56.64,4867.49594375338,34.7842,34.7903,34.7842,34.7842,4867.4959
2005-06-15 12:55:00,56.63,56.67,56.63,56.66,9518.658734451054,34.778,34.8026,34.778,34.7964,9518.6587
2005-06-15 13:00:00,56.65,56.66,56.64,56.65,15251.487290427258,34.7903,34.7964,34.7842,34.7903,15251.4873
2005-06-15 13:05:00,56.65,56.68,56.63,56.66,24986.47917793402,34.7903,34.8087,34.778,34.7964,24986.4792
2005-06-15 13:10:00,56.65,56.65,56.58,56.58,6165.494862087615,34.7903,34.7903,34.7473,34.7473,6165.4949
2005-06-15 13:15:00,56.6,56.6,56.59,56.59,973.499188750676,34.7596,34.7596,34.7535,34.7535,973.4992
2005-06-15 13:20:00,56.59,56.59,56.53,56.54,4651.162790697675,34.7535,34.7535,34.7166,34.7227,4651.1628
2005-06-15 13:25:00,56.54,56.55,56.49,56.51,3569.4970254191453,34.7227,34.7289,34.692,34.7043,3569.497
2005-06-15 13:30:00,56.51,56.53,56.48,56.48,4542.9962141698215,34.7043,34.7166,34.6859,34.6859,4542.9962
2005-06-15 13:35:00,56.52,56.57,56.51,56.57,4326.663061114115,34.7105,34.7412,34.7043,34.7412,4326.6631
2005-06-15 13:40:00,56.57,56.57,56.51,56.55,4002.163331530557,34.7412,34.7412,34.7043,34.7289,4002.1633
2005-06-15 13:45:00,56.54,56.58,56.54,56.58,1946.998377501352,34.7227,34.7473,34.7227,34.7473,1946.9984
2005-06-15 13:50:00,56.58,56.58,56.56,56.56,4651.162790697675,34.7473,34.7473,34.735,34.735,4651.1628
2005-06-15 13:55:00,56.56,56.61,56.54,56.56,44564.62952947539,34.735,34.7657,34.7227,34.735,44564.6295
2005-06-15 14:00:00,56.56,56.61,56.53,56.58,20551.64954029205,34.735,34.7657,34.7166,34.7473,20551.6495
2005-06-15 14:05:00,56.58,56.58,56.56,56.56,2595.997836668469,34.7473,34.7473,34.735,34.735,2595.9978
2005-06-15 14:10:00,56.56,56.57,56.55,56.57,3785.830178474851,34.735,34.7412,34.7289,34.7412,3785.8302
2005-06-15 14:15:00,56.56,56.58,56.56,56.58,65332.61222282315,34.735,34.7473,34.735,34.7473,65332.6122
2005-06-15 14:20:00,56.58,56.58,56.55,56.57,25419.145484045428,34.7473,34.7473,34.7289,34.7412,25419.1455
2005-06-15 14:25:00,56.57,56.58,56.55,56.58,12222.823147647376,34.7412,34.7473,34.7289,34.7473,12222.8231
2005-06-15 14:30:00,56.58,56.62,56.58,56.6,13953.488372093025,34.7473,34.7719,34.7473,34.7596,13953.4884
2005-06-15 14:35:00,56.61,56.63,56.53,56.53,12871.822606814494,34.7657,34.778,34.7166,34.7166,12871.8226
2005-06-15 14:40:00,56.52,56.6,56.52,56.58,32341.806381828013,34.7105,34.7596,34.7105,34.7473,32341.8064
2005-06-15 14:45:00,56.58,56.67,56.58,56.64,35803.136830719304,34.7473,34.8026,34.7473,34.7842,35803.1368
2005-06-15 14:50:00,56.63,56.66,56.53,56.53,22714.981070849102,34.778,34.7964,34.7166,34.7166,22714.9811
2005-06-15 14:55:00,56.53,56.58,56.53,56.58,14602.48783126014,34.7166,34.7473,34.7166,34.7473,14602.4878
2005-06-15 15:00:00,56.58,56.58,56.56,56.56,14818.820984315846,34.7473,34.7473,34.735,34.735,14818.821
2005-06-15 15:05:00,56.57,56.58,56.54,56.55,14169.821525148727,34.7412,34.7473,34.7227,34.7289,14169.8215
2005-06-15 15:10:00,56.55,56.6,56.55,56.57,18929.15089237425,34.7289,34.7596,34.7289,34.7412,18929.1509
2005-06-15 15:15:00,56.57,56.59,56.57,56.58,58085.451595457,34.7412,34.7535,34.7412,34.7473,58085.4516
2005-06-15 15:20:00,56.58,56.63,56.58,56.63,32017.306652244457,34.7473,34.778,34.7473,34.778,32017.3067
2005-06-15 15:25:00,56.63,56.66,56.63,56.66,24012.979989183343,34.778,34.7964,34.778,34.7964,24012.98
2005-06-15 15:30:00,56.66,56.67,56.64,56.66,32341.806381828013,34.7964,34.8026,34.7842,34.7964,32341.8064
2005-06-15 15:35:00,56.67,56.71,56.66,56.67,25743.645213628988,34.8026,34.8271,34.7964,34.8026,25743.6452
2005-06-15 15:40:00,56.67,56.67,56.58,56.6,52136.2898864251,34.8026,34.8026,34.7473,34.7596,52136.2899
2005-06-15 15:45:00,56.61,56.61,56.55,56.57,21416.98215251488,34.7657,34.7657,34.7289,34.7412,21416.9822
2005-06-15 15:50:00,56.57,56.58,56.57,56.58,45538.128718226064,34.7412,34.7473,34.7412,34.7473,45538.1287
2005-06-15 15:55:00,56.58,56.62,56.57,56.61,62087.61492698756,34.7473,34.7719,34.7412,34.7657,62087.6149
2005-06-16 09:30:00,56.77,56.96,56.77,56.96,15792.320173066522,34.864,34.9807,34.864,34.9807,15792.3202
2005-06-16 09:35:00,56.96,57.14,56.96,57.05,13953.488372093025,34.9807,35.0912,34.9807,35.036,13953.4884
2005-06-16 09:40:00,57.04,57.18,57.04,57.15,15900.486749594374,35.0298,35.1158,35.0298,35.0974,15900.4867
2005-06-16 09:45:00,57.16,57.17,57.08,57.08,16116.81990265008,35.1035,35.1096,35.0544,35.0544,16116.8199
2005-06-16 09:50:00,57.06,57.12,57.03,57.09,15143.320713899404,35.0421,35.0789,35.0237,35.0605,15143.3207
2005-06-16 09:55:00,57.09,57.12,57.08,57.11,13953.488372093025,35.0605,35.0789,35.0544,35.0728,13953.4884
2005-06-16 10:00:00,57.11,57.13,57.11,57.13,28123.30989724175,35.0728,35.0851,35.0728,35.0851,28123.3099
2005-06-16 10:05:00,57.12,57.18,57.11,57.16,26176.3115197404,35.0789,35.1158,35.0728,35.1035,26176.3115
2005-06-16 10:10:00,57.16,57.19,57.15,57.18,10167.658193618172,35.1035,35.1219,35.0974,35.1158,10167.6582
2005-06-16 10:15:00,57.18,57.23,57.15,57.16,6814.494321254732,35.1158,35.1465,35.0974,35.1035,6814.4943
2005-06-16 10:20:00,57.15,57.16,57.14,57.15,8977.82585181179,35.0974,35.1035,35.0912,35.0974,8977.8259
2005-06-16 10:25:00,57.16,57.18,57.15,57.18,9410.4921579232,35.1035,35.1158,35.0974,35.1158,9410.4922
2005-06-16 10:30:00,57.17,57.2,57.16,57.18,14710.654407787992,35.1096,35.1281,35.1035,35.1158,14710.6544
2005-06-16 10:35:00,57.18,57.25,57.17,57.25,12222.823147647376,35.1158,35.1588,35.1096,35.1588,12222.8231
2005-06-16 10:40:00,57.25,57.36,57.25,57.36,22390.48134126555,35.1588,35.2263,35.1588,35.2263,22390.4813
2005-06-16 10:45:00,57.36,57.39,57.32,57.37,13628.988642509465,35.2263,35.2448,35.2018,35.2325,13628.9886
2005-06-16 10:50:00,57.38,57.38,57.32,57.34,17955.65170362358,35.2386,35.2386,35.2018,35.214,17955.6517
2005-06-16 10:55:00,57.34,57.35,57.25,57.26,10492.15792320173,35.214,35.2202,35.1588,35.1649,10492.1579
2005-06-16 11:00:00,57.26,57.32,57.25,57.32,15575.987020010816,35.1649,35.2018,35.1588,35.2018,15575.987
2005-06-16 11:05:00,57.32,57.35,57.3,57.31,11790.156841535963,35.2018,35.2202,35.1895,35.1956,11790.1568
2005-06-16 11:10:00,57.31,57.32,57.25,57.27,5083.829096809086,35.1956,35.2018,35.1588,35.1711,5083.8291
2005-06-16 11:15:00,57.27,57.3,57.19,57.21,13953.488372093025,35.1711,35.1895,35.1219,35.1342,13953.4884
2005-06-16 11:20:00,57.23,57.23,57.22,57.22,5300.162249864791,35.1465,35.1465,35.1404,35.1404,5300.1622
2005-06-16 11:25:00,57.22,57.23,57.19,57.22,6381.828015143321,35.1404,35.1465,35.1219,35.1404,6381.828
2005-06-16 11:30:00,57.23,57.23,57.18,57.18,20118.98323418064,35.1465,35.1465,35.1158,35.1158,20118.9832
2005-06-16 11:35:00,57.17,57.18,57.16,57.18,12006.489994591671,35.1096,35.1158,35.1035,35.1158,12006.49
2005-06-16 11:40:00,57.18,57.18,57.17,57.18,13304.488912925906,35.1158,35.1158,35.1096,35.1158,13304.4889
2005-06-16 11:45:00,57.16,57.18,57.15,57.17,7138.994050838291,35.1035,35.1158,35.0974,35.1096,7138.9941
2005-06-16 11:50:00,57.16,57.17,57.13,57.13,21525.148729042725,35.1035,35.1096,35.0851,35.0851,21525.1487
2005-06-16 11:55:00,57.13,57.13,57.09,57.09,13520.82206598161,35.0851,35.0851,35.0605,35.0605,13520.8221
2005-06-16 12:00:00,57.1,57.12,57.06,57.12,19686.316928069227,35.0667,35.0789,35.0421,35.0789,19686.3169
2005-06-16 12:05:00,57.13,57.13,57.12,57.12,14818.820984315846,35.0851,35.0851,35.0789,35.0789,14818.821
2005-06-16 12:10:00,57.12,57.12,57.01,57.09,18063.81828015144,35.0789,35.0789,35.0114,35.0605,18063.8183
2005-06-16 12:15:00,57.09,57.12,57.09,57.12,8977.82585181179,35.0605,35.0789,35.0605,35.0789,8977.8259
2005-06-16 12:20:00,57.12,57.12,57.06,57.08,7571.660356949702,35.0789,35.0789,35.0421,35.0544,7571.6604
2005-06-16 12:25:00,57.08,57.09,57.07,57.08,4110.32990805841,35.0544,35.0605,35.0482,35.0544,4110.3299
2005-06-16 12:30:00,57.08,57.13,57.06,57.11,29745.808545159543,35.0544,35.0851,35.0421,35.0728,29745.8085
2005-06-16 12:35:00,57.12,57.17,57.07,57.17,19469.98377501352,35.0789,35.1096,35.0482,35.1096,19469.9838
2005-06-16 12:40:00,57.17,57.2,57.16,57.18,7787.993510005408,35.1096,35.1281,35.1035,35.1158,7787.9935
2005-06-16 12:45:00,57.19,57.22,57.15,57.22,7463.49378042185,35.1219,35.1404,35.0974,35.1404,7463.4938
2005-06-16 12:50:00,57.2,57.23,57.2,57.23,2487.8312601406165,35.1281,35.1465,35.1281,35.1465,2487.8313
2005-06-16 12:55:00,57.23,57.23,57.19,57.22,8869.659275283937,35.1465,35.1465,35.1219,35.1404,8869.6593
2005-06-16 13:00:00,57.2,57.23,57.2,57.23,8220.65981611682,35.1281,35.1465,35.1281,35.1465,8220.6598
2005-06-16 13:05:00,57.23,57.23,57.16,57.18,23580.31368307193,35.1465,35.1465,35.1035,35.1158,23580.3137
2005-06-16 13:10:00,57.17,57.21,57.17,57.19,5732.828555976204,35.1096,35.1342,35.1096,35.1219,5732.8286
2005-06-16 13:15:00,57.2,57.2,57.16,57.17,22390.48134126555,35.1281,35.1281,35.1035,35.1096,22390.4813
2005-06-16 13:20:00,57.17,57.18,57.12,57.12,24121.146565711195,35.1096,35.1158,35.0789,35.0789,24121.1466
2005-06-16 13:25:00,57.14,57.14,57.12,57.14,12114.656571119524,35.0912,35.0912,35.0789,35.0912,12114.6566
2005-06-16 13:30:00,57.13,57.18,57.12,57.16,11032.990805840996,35.0851,35.1158,35.0789,35.1035,11032.9908
2005-06-16 13:35:00,57.16,57.18,57.15,57.16,4759.329367225527,35.1035,35.1158,35.0974,35.1035,4759.3294
2005-06-16 13:40:00,57.18,57.19,57.18,57.19,5732.828555976204,35.1158,35.1219,35.1158,35.1219,5732.8286
2005-06-16 13:45:00,57.19,57.21,57.16,57.17,9194.159004867495,35.1219,35.1342,35.1035,35.1096,9194.159
2005-06-16 13:50:00,57.15,57.16,57.05,57.05,9302.32558139535,35.0974,35.1035,35.036,35.036,9302.3256
2005-06-16 13:55:00,57.05,57.09,57.05,57.09,11032.990805840996,35.036,35.0605,35.036,35.0605,11032.9908
2005-06-16 14:00:00,57.09,57.1,57.06,57.09,13088.1557598702,35.0605,35.0667,35.0421,35.0605,13088.1558
2005-06-16 14:05:00,57.1,57.13,57.09,57.12,3677.6636019469984,35.0667,35.0851,35.0605,35.0789,3677.6636
2005-06-16 14:10:00,57.12,57.12,57.05,57.05,10059.491617090318,35.0789,35.0789,35.036,35.036,10059.4916
2005-06-16 14:15:00,57.05,57.06,57.02,57.04,10924.824229313142,35.036,35.0421,35.0175,35.0298,10924.8242
2005-06-16 14:20:00,57.03,57.05,57.02,57.04,10383.991346673878,35.0237,35.036,35.0175,35.0298,10383.9913
2005-06-16 14:25:00,57.04,57.04,57.01,57.02,9518.658734451054,35.0298,35.0298,35.0114,35.0175,9518.6587
2005-06-16 14:30:00,57.03,57.04,57.0,57.0,36019.469983775016,35.0237,35.0298,35.0052,35.0052,36019.47
2005-06-16 14:35:00,57.0,57.01,56.99,57.0,6814.494321254732,35.0052,35.0114,34.9991,35.0052,6814.4943
2005-06-16 14:40:00,57.0,57.05,57.0,57.0,12547.322877230936,35.0052,35.036,35.0052,35.0052,12547.3229
2005-06-16 14:45:00,57.0,57.01,56.98,57.0,17522.98539751217,35.0052,35.0114,34.993,35.0052,17522.9854
2005-06-16 14:50:00,57.0,57.0,56.95,56.96,22282.314764737694,35.0052,35.0052,34.9745,34.9807,22282.3148
2005-06-16 14:55:00,56.97,57.04,56.96,57.03,7463.49378042185,34.9868,35.0298,34.9807,35.0237,7463.4938
2005-06-16 15:00:00,57.04,57.08,57.02,57.08,32666.306111411574,35.0298,35.0544,35.0175,35.0544,32666.3061
2005-06-16 15:05:00,57.08,57.08,57.03,57.06,9734.99188750676,35.0544,35.0544,35.0237,35.0421,9734.9919
2005-06-16 15:10:00,57.05,57.11,57.02,57.11,15467.820443482964,35.036,35.0728,35.0175,35.0728,15467.8204
2005-06-16 15:15:00,57.16,57.18,57.12,57.14,6489.994591671173,35.1035,35.1158,35.0789,35.0912,6489.9946
2005-06-16 15:20:00,57.13,57.16,57.12,57.15,9626.825310978908,35.0851,35.1035,35.0789,35.0974,9626.8253
2005-06-16 15:25:00,57.15,57.17,57.13,57.15,25094.64575446187,35.0974,35.1096,35.0851,35.0974,25094.6458
2005-06-16 15:30:00,57.14,57.22,57.07,57.2,12222.823147647376,35.0912,35.1404,35.0482,35.1281,12222.8231
2005-06-16 15:35:00,57.21,57.21,57.13,57.19,326879.39426717145,35.1342,35.1342,35.0851,35.1219,326879.3943
2005-06-16 15:40:00,57.19,57.2,57.17,57.18,14386.154678204435,35.1219,35.1281,35.1096,35.1158,14386.1547
2005-06-16 15:45:00,57.18,57.19,57.17,57.17,18388.31800973499,35.1158,35.1219,35.1096,35.1096,18388.318
2005-06-16 15:50:00,57.17,57.18,57.12,57.13,37101.135749053545,35.1096,35.1158,35.0789,35.0851,37101.1357
2005-06-16 15:55:00,57.13,57.13,57.11,57.13,29529.47539210384,35.0851,35.0851,35.0728,35.0851,29529.4754
2005-06-17 09:30:00,57.55,57.55,57.37,57.42,292915.08923742565,35.343,35.343,35.2325,35.2632,292915.0892
2005-06-17 09:35:00,57.41,57.41,57.27,57.28,30827.474310438072,35.257,35.257,35.1711,35.1772,30827.4743
2005-06-17 09:40:00,57.28,57.55,57.23,57.26,34613.30448891292,35.1772,35.343,35.1465,35.1649,34613.3045
2005-06-17 09:45:00,57.26,57.49,57.26,57.48,24445.64629529475,35.1649,35.3062,35.1649,35.3,24445.6463
2005-06-17 09:50:00,57.47,57.54,57.31,57.32,26392.644672796105,35.2939,35.3369,35.1956,35.2018,26392.6447
2005-06-17 09:55:00,57.31,57.31,57.25,57.29,19902.65008112493,35.1956,35.1956,35.1588,35.1833,19902.6501
2005-06-17 10:00:00,57.32,57.37,57.28,57.28,53109.789075175766,35.2018,35.2325,35.1772,35.1772,53109.7891
2005-06-17 10:05:00,57.28,57.31,57.25,57.31,10600.324499729582,35.1772,35.1956,35.1588,35.1956,10600.3245
2005-06-17 10:10:00,57.32,57.48,57.32,57.44,21741.48188209843,35.2018,35.3,35.2018,35.2755,21741.4819
2005-06-17 10:15:00,57.43,57.44,57.24,57.29,13953.488372093025,35.2693,35.2755,35.1526,35.1833,13953.4884
2005-06-17 10:20:00,57.32,57.38,57.31,57.38,36127.63656030287,35.2018,35.2386,35.1956,35.2386,36127.6366
2005-06-17 10:25:00,57.39,57.44,57.32,57.35,8004.326663061114,35.2448,35.2755,35.2018,35.2202,8004.3267
2005-06-17 10:30:00,57.33,57.37,57.32,57.35,13845.32179556517,35.2079,35.2325,35.2018,35.2202,13845.3218
2005-06-17 10:35:00,57.36,57.39,57.35,57.35,4434.8296376419685,35.2263,35.2448,35.2202,35.2202,4434.8296
2005-06-17 10:40:00,57.35,57.37,57.3,57.32,14169.821525148727,35.2202,35.2325,35.1895,35.2018,14169.8215
2005-06-17 10:45:00,57.31,57.31,57.27,57.27,6489.994591671173,35.1956,35.1956,35.1711,35.1711,6489.9946
2005-06-17 10:50:00,57.28,57.3,57.23,57.25,26717.144402379665,35.1772,35.1895,35.1465,35.1588,26717.1444
2005-06-17 10:55:00,57.25,57.25,57.14,57.16,9951.325040562466,35.1588,35.1588,35.0912,35.1035,9951.325
2005-06-17 11:00:00,57.16,57.2,57.13,57.13,10059.491617090318,35.1035,35.1281,35.0851,35.0851,10059.4916
2005-06-17 11:05:00,57.14,57.16,57.08,57.12,10600.324499729582,35.0912,35.1035,35.0544,35.0789,10600.3245
2005-06-17 11:10:00,57.11,57.13,57.11,57.12,3136.830719307734,35.0728,35.0851,35.0728,35.0789,3136.8307
2005-06-17 11:15:00,57.14,57.18,57.12,57.13,8220.65981611682,35.0912,35.1158,35.0789,35.0851,8220.6598
2005-06-17 11:20:00,57.13,57.25,57.13,57.25,8869.659275283937,35.0851,35.1588,35.0851,35.1588,8869.6593
2005-06-17 11:25:00,57.25,57.27,57.25,57.25,3028.664142779881,35.1588,35.1711,35.1588,35.1588,3028.6641
2005-06-17 11:30:00,57.25,57.25,57.23,57.23,4326.663061114115,35.1588,35.1588,35.1465,35.1465,4326.6631
2005-06-17 11:35:00,57.24,57.28,57.22,57.25,9302.32558139535,35.1526,35.1772,35.1404,35.1588,9302.3256
2005-06-17 11:40:00,57.25,57.25,57.23,57.24,20551.64954029205,35.1588,35.1588,35.1465,35.1526,20551.6495
2005-06-17 11:45:00,57.24,57.26,57.16,57.16,41319.6322336398,35.1526,35.1649,35.1035,35.1035,41319.6322
2005-06-17 11:50:00,57.17,57.2,57.15,57.15,9626.825310978908,35.1096,35.1281,35.0974,35.0974,9626.8253
2005-06-17 11:55:00,57.13,57.17,57.13,57.16,2812.330989724175,35.0851,35.1096,35.0851,35.1035,2812.331
2005-06-17 12:00:00,57.17,57.19,57.17,57.17,3677.6636019469984,35.1096,35.1219,35.1096,35.1096,3677.6636
2005-06-17 12:05:00,57.18,57.18,57.17,57.17,2163.3315305570577,35.1158,35.1158,35.1096,35.1096,2163.3315
2005-06-17 12:10:00,57.18,57.19,57.17,57.19,11681.990265008111,35.1158,35.1219,35.1096,35.1219,11681.9903
2005-06-17 12:15:00,57.19,57.22,57.19,57.21,2920.497566252028,35.1219,35.1404,35.1219,35.1342,2920.4976
2005-06-17 12:20:00,57.2,57.2,57.17,57.18,4002.163331530557,35.1281,35.1281,35.1096,35.1158,4002.1633
2005-06-17 12:25:00,57.18,57.18,57.13,57.15,5083.829096809086,35.1158,35.1158,35.0851,35.0974,5083.8291
2005-06-17 12:30:00,57.15,57.22,57.14,57.21,8869.659275283937,35.0974,35.1404,35.0912,35.1342,8869.6593
2005-06-17 12:35:00,57.23,57.24,57.22,57.24,1514.3320713899404,35.1465,35.1526,35.1404,35.1526,1514.3321
2005-06-17 12:40:00,57.24,57.24,57.21,57.23,4110.32990805841,35.1526,35.1526,35.1342,35.1465,4110.3299
2005-06-17 12:45:00,57.24,57.24,57.18,57.18,4975.662520281233,35.1526,35.1526,35.1158,35.1158,4975.6625
2005-06-17 12:50:00,57.18,57.19,57.17,57.19,3244.9972958355866,35.1158,35.1219,35.1096,35.1219,3244.9973
2005-06-17 12:55:00,57.19,57.19,57.14,57.19,3677.6636019469984,35.1219,35.1219,35.0912,35.1219,3677.6636
2005-06-17 13:00:00,57.19,57.19,57.12,57.13,6922.660897782585,35.1219,35.1219,35.0789,35.0851,6922.6609
2005-06-17 13:05:00,57.09,57.11,57.09,57.1,3244.9972958355866,35.0605,35.0728,35.0605,35.0667,3244.9973
2005-06-17 13:10:00,57.1,57.17,57.09,57.14,12222.823147647376,35.0667,35.1096,35.0605,35.0912,12222.8231
2005-06-17 13:15:00,57.18,57.18,57.14,57.17,8436.992969172525,35.1158,35.1158,35.0912,35.1096,8436.993
2005-06-17 13:20:00,57.18,57.2,57.18,57.19,4218.496484586262,35.1158,35.1281,35.1158,35.1219,4218.4965
2005-06-17 13:25:00,57.2,57.21,57.18,57.21,4326.663061114115,35.1281,35.1342,35.1158,35.1342,4326.6631
2005-06-17 13:30:00,57.22,57.24,57.22,57.23,7571.660356949702,35.1404,35.1526,35.1404,35.1465,7571.6604
2005-06-17 13:35:00,57.23,57.23,57.21,57.21,8545.159545700379,35.1465,35.1465,35.1342,35.1342,8545.1595
2005-06-17 13:40:00,57.22,57.24,57.22,57.23,1838.8318009734992,35.1404,35.1526,35.1404,35.1465,1838.8318
2005-06-17 13:45:00,57.23,57.25,57.23,57.25,3244.9972958355866,35.1465,35.1588,35.1465,35.1588,3244.9973
2005-06-17 13:50:00,57.26,57.29,57.25,57.28,4975.662520281233,35.1649,35.1833,35.1588,35.1772,4975.6625
2005-06-17 13:55:00,57.25,57.25,57.25,57.25,540.8328826392644,35.1588,35.1588,35.1588,35.1588,540.8329
2005-06-17 14:00:00,57.25,57.25,57.24,57.24,4542.9962141698215,35.1588,35.1588,35.1526,35.1526,4542.9962
2005-06-17 14:05:00,57.25,57.31,57.24,57.31,8328.826392644673,35.1588,35.1956,35.1526,35.1956,8328.8264
2005-06-17 14:10:00,57.31,57.31,57.25,57.27,1622.4986479177933,35.1956,35.1956,35.1588,35.1711,1622.4986
2005-06-17 14:15:00,57.26,57.29,57.26,57.29,1946.998377501352,35.1649,35.1833,35.1649,35.1833,1946.9984
2005-06-17 14:20:00,57.29,57.32,57.29,57.32,11898.323418063816,35.1833,35.2018,35.1833,35.2018,11898.3234
2005-06-17 14:25:00,57.32,57.33,57.32,57.32,13628.988642509465,35.2018,35.2079,35.2018,35.2018,13628.9886
2005-06-17 14:30:00,57.32,57.39,57.32,57.36,30070.308274743104,35.2018,35.2448,35.2018,35.2263,30070.3083
2005-06-17 14:35:00,57.36,57.37,57.35,57.37,3893.996755002704,35.2263,35.2325,35.2202,35.2325,3893.9968
2005-06-17 14:40:00,57.37,57.38,57.37,57.38,3461.3304488912927,35.2325,35.2386,35.2325,35.2386,3461.3304
2005-06-17 14:45:00,57.38,57.43,57.38,57.42,11465.657111952409,35.2386,35.2693,35.2386,35.2632,11465.6571
2005-06-17 14:50:00,57.42,57.44,57.41,57.44,7247.160627366144,35.2632,35.2755,35.257,35.2755,7247.1606
2005-06-17 14:55:00,57.44,57.44,57.42,57.43,6922.660897782585,35.2755,35.2755,35.2632,35.2693,6922.6609
2005-06-17 15:00:00,57.42,57.44,57.42,57.44,8220.65981611682,35.2632,35.2755,35.2632,35.2755,8220.6598
2005-06-17 15:05:00,57.44,57.47,57.42,57.46,14061.654948620877,35.2755,35.2939,35.2632,35.2877,14061.6549
2005-06-17 15:10:00,57.47,57.51,57.47,57.5,32558.13953488372,35.2939,35.3185,35.2939,35.3123,32558.1395
2005-06-17 15:15:00,57.51,57.6,57.5,57.59,23904.813412655487,35.3185,35.3737,35.3123,35.3676,23904.8134
2005-06-17 15:20:00,57.59,57.64,57.52,57.57,20335.316387236344,35.3676,35.3983,35.3246,35.3553,20335.3164
2005-06-17 15:25:00,57.55,57.6,57.55,57.58,25635.478637101136,35.343,35.3737,35.343,35.3614,25635.4786
2005-06-17 15:30:00,57.57,57.6,57.51,57.54,23255.81395348837,35.3553,35.3737,35.3185,35.3369,23255.814
2005-06-17 15:35:00,57.55,57.55,57.52,57.55,39372.633856138455,35.343,35.343,35.3246,35.343,39372.6339
2005-06-17 15:40:00,57.55,57.55,57.49,57.49,12763.656030286642,35.343,35.343,35.3062,35.3062,12763.656
2005-06-17 15:45:00,57.49,57.56,57.49,57.54,16657.652785289345,35.3062,35.3492,35.3062,35.3369,16657.6528
2005-06-17 15:50:00,57.52,57.52,57.41,57.43,13196.322336398052,35.3246,35.3246,35.257,35.2693,13196.3223
2005-06-17 15:55:00,57.42,57.46,57.42,57.46,29745.808545159543,35.2632,35.2877,35.2632,35.2877,29745.8085
2005-06-20 09:30:00,57.17,57.22,57.13,57.13,14061.654948620877,35.1096,35.1404,35.0851,35.0851,14061.6549
2005-06-20 09:35:00,57.18,57.18,57.0,57.01,6057.328285559762,35.1158,35.1158,35.0052,35.0114,6057.3283
2005-06-20 09:40:00,57.0,57.01,56.94,56.94,10167.658193618172,35.0052,35.0114,34.9684,34.9684,10167.6582
2005-06-20 09:45:00,56.97,57.0,56.97,57.0,12763.656030286642,34.9868,35.0052,34.9868,35.0052,12763.656
2005-06-20 09:50:00,56.9,56.92,56.87,56.88,12763.656030286642,34.9438,34.9561,34.9254,34.9316,12763.656
2005-06-20 09:55:00,56.88,56.89,56.88,56.88,12222.823147647376,34.9316,34.9377,34.9316,34.9316,12222.8231
2005-06-20 10:00:00,56.88,56.88,56.76,56.76,16873.98593834505,34.9316,34.9316,34.8579,34.8579,16873.9859
2005-06-20 10:05:00,56.77,56.8,56.75,56.8,8112.493239588966,34.864,34.8824,34.8517,34.8824,8112.4932
2005-06-20 10:10:00,56.78,56.8,56.75,56.76,4759.329367225527,34.8701,34.8824,34.8517,34.8579,4759.3294
2005-06-20 10:15:00,56.76,56.77,56.73,56.77,8328.826392644673,34.8579,34.864,34.8394,34.864,8328.8264
2005-06-20 10:20:00,56.77,56.78,56.75,56.76,9085.992428339645,34.864,34.8701,34.8517,34.8579,9085.9924
2005-06-20 10:25:00,56.74,56.75,56.7,56.74,20118.98323418064,34.8456,34.8517,34.821,34.8456,20118.9832
2005-06-20 10:30:00,56.74,56.75,56.68,56.68,11357.490535424551,34.8456,34.8517,34.8087,34.8087,11357.4905
2005-06-20 10:35:00,56.7,56.79,56.7,56.79,14710.654407787992,34.821,34.8763,34.821,34.8763,14710.6544
2005-06-20 10:40:00,56.8,56.82,56.76,56.79,10600.324499729582,34.8824,34.8947,34.8579,34.8763,10600.3245
2005-06-20 10:45:00,56.79,56.8,56.76,56.76,6489.994591671173,34.8763,34.8824,34.8579,34.8579,6489.9946
2005-06-20 10:50:00,56.76,56.76,56.74,56.75,5840.995132504056,34.8579,34.8579,34.8456,34.8517,5840.9951
2005-06-20 10:55:00,56.74,56.8,56.73,56.8,5949.161709031909,34.8456,34.8824,34.8394,34.8824,5949.1617
2005-06-20 11:00:00,56.8,56.92,56.79,56.92,9518.658734451054,34.8824,34.9561,34.8763,34.9561,9518.6587
2005-06-20 11:05:00,56.91,56.93,56.86,56.86,6165.494862087615,34.95,34.9623,34.9193,34.9193,6165.4949
2005-06-20 11:10:00,56.85,56.86,56.84,56.84,3677.6636019469984,34.9131,34.9193,34.907,34.907,3677.6636
2005-06-20 11:15:00,56.85,56.87,56.83,56.87,4326.663061114115,34.9131,34.9254,34.9008,34.9254,4326.6631
2005-06-20 11:20:00,56.87,56.88,56.86,56.88,3893.996755002704,34.9254,34.9316,34.9193,34.9316,3893.9968
2005-06-20 11:25:00,56.88,56.88,56.84,56.85,1838.8318009734992,34.9316,34.9316,34.907,34.9131,1838.8318
2005-06-20 11:30:00,56.86,56.87,56.82,56.83,3244.9972958355866,34.9193,34.9254,34.8947,34.9008,3244.9973
2005-06-20 11:35:00,56.83,56.84,56.83,56.83,2595.997836668469,34.9008,34.907,34.9008,34.9008,2595.9978
2005-06-20 11:40:00,56.83,56.85,56.8,56.85,4326.663061114115,34.9008,34.9131,34.8824,34.9131,4326.6631
2005-06-20 11:45:00,56.84,56.87,56.83,56.85,7138.994050838291,34.907,34.9254,34.9008,34.9131,7138.9941
2005-06-20 11:50:00,56.86,56.86,56.83,56.83,1514.3320713899404,34.9193,34.9193,34.9008,34.9008,1514.3321
2005-06-20 11:55:00,56.83,56.9,56.83,56.88,5624.66197944835,34.9008,34.9438,34.9008,34.9316,5624.662
2005-06-20 12:00:00,56.88,56.91,56.86,56.91,10059.491617090318,34.9316,34.95,34.9193,34.95,10059.4916
2005-06-20 12:05:00,56.93,56.95,56.92,56.95,3785.830178474851,34.9623,34.9745,34.9561,34.9745,3785.8302
2005-06-20 12:10:00,56.97,56.99,56.93,56.98,8112.493239588966,34.9868,34.9991,34.9623,34.993,8112.4932
2005-06-20 12:15:00,56.98,56.98,56.96,56.97,1406.1654948620876,34.993,34.993,34.9807,34.9868,1406.1655
2005-06-20 12:20:00,56.97,56.97,56.96,56.97,1730.6652244456463,34.9868,34.9868,34.9807,34.9868,1730.6652
2005-06-20 12:25:00,56.97,57.02,56.97,57.0,5083.829096809086,34.9868,35.0175,34.9868,35.0052,5083.8291
2005-06-20 12:30:00,57.0,57.05,57.0,57.05,1946.998377501352,35.0052,35.036,35.0052,35.036,1946.9984
2005-06-20 12:35:00,57.05,57.05,57.0,57.0,2920.497566252028,35.036,35.036,35.0052,35.0052,2920.4976
2005-06-20 12:40:00,57.02,57.03,57.01,57.02,2271.4981070849108,35.0175,35.0237,35.0114,35.0175,2271.4981
2005-06-20 12:45:00,57.02,57.02,57.0,57.0,1406.1654948620876,35.0175,35.0175,35.0052,35.0052,1406.1655
2005-06-20 12:50:00,57.0,57.0,56.96,56.97,2595.997836668469,35.0052,35.0052,34.9807,34.9868,2595.9978
2005-06-20 12:55:00,56.97,56.97,56.95,56.95,4975.662520281233,34.9868,34.9868,34.9745,34.9745,4975.6625
2005-06-20 13:00:00,56.95,56.96,56.94,56.94,2379.6646836127634,34.9745,34.9807,34.9684,34.9684,2379.6647
2005-06-20 13:05:00,56.94,56.95,56.92,56.93,4326.663061114115,34.9684,34.9745,34.9561,34.9623,4326.6631
2005-06-20 13:10:00,56.93,56.97,56.93,56.95,5840.995132504056,34.9623,34.9868,34.9623,34.9745,5840.9951
2005-06-20 13:15:00,56.95,56.96,56.95,56.95,2812.330989724175,34.9745,34.9807,34.9745,34.9745,2812.331
2005-06-20 13:20:00,56.96,56.98,56.95,56.95,9518.658734451054,34.9807,34.993,34.9745,34.9745,9518.6587
2005-06-20 13:25:00,56.96,56.97,56.95,56.97,8004.326663061114,34.9807,34.9868,34.9745,34.9868,8004.3267
2005-06-20 13:30:00,56.97,56.97,56.95,56.95,5083.829096809086,34.9868,34.9868,34.9745,34.9745,5083.8291
2005-06-20 13:35:00,56.95,56.96,56.95,56.96,6381.828015143321,34.9745,34.9807,34.9745,34.9807,6381.828
2005-06-20 13:40:00,56.97,57.0,56.97,56.97,5083.829096809086,34.9868,35.0052,34.9868,34.9868,5083.8291
2005-06-20 13:45:00,56.98,57.0,56.98,57.0,8004.326663061114,34.993,35.0052,34.993,35.0052,8004.3267
2005-06-20 13:50:00,57.0,57.0,57.0,57.0,3893.996755002704,35.0052,35.0052,35.0052,35.0052,3893.9968
2005-06-20 13:55:00,57.0,57.02,57.0,57.02,3785.830178474851,35.0052,35.0175,35.0052,35.0175,3785.8302
2005-06-20 14:00:00,57.02,57.04,57.02,57.04,6273.661438615468,35.0175,35.0298,35.0175,35.0298,6273.6614
2005-06-20 14:05:00,57.03,57.1,57.03,57.1,9302.32558139535,35.0237,35.0667,35.0237,35.0667,9302.3256
2005-06-20 14:10:00,57.1,57.12,57.06,57.07,5408.328826392644,35.0667,35.0789,35.0421,35.0482,5408.3288
2005-06-20 14:15:00,57.07,57.07,57.02,57.05,4434.8296376419685,35.0482,35.0482,35.0175,35.036,4434.8296
2005-06-20 14:20:00,57.07,57.15,57.06,57.15,12871.822606814494,35.0482,35.0974,35.0421,35.0974,12871.8226
2005-06-20 14:25:00,57.14,57.2,57.14,57.2,12114.656571119524,35.0912,35.1281,35.0912,35.1281,12114.6566
2005-06-20 14:30:00,57.21,57.23,57.21,57.21,12222.823147647376,35.1342,35.1465,35.1342,35.1342,12222.8231
2005-06-20 14:35:00,57.21,57.32,57.21,57.22,20227.14981070849,35.1342,35.2018,35.1342,35.1404,20227.1498
2005-06-20 14:40:00,57.23,57.29,57.2,57.26,9843.158464034614,35.1465,35.1833,35.1281,35.1649,9843.1585
2005-06-20 14:45:00,57.25,57.31,57.25,57.3,7787.993510005408,35.1588,35.1956,35.1588,35.1895,7787.9935
2005-06-20 14:50:00,57.32,57.32,57.28,57.31,9410.4921579232,35.2018,35.2018,35.1772,35.1956,9410.4922
2005-06-20 14:55:00,57.31,57.33,57.29,57.32,9734.99188750676,35.1956,35.2079,35.1833,35.2018,9734.9919
2005-06-20 15:00:00,57.32,57.37,57.29,57.37,6706.327744726879,35.2018,35.2325,35.1833,35.2325,6706.3277
2005-06-20 15:05:00,57.34,57.46,57.34,57.46,26068.14494321255,35.214,35.2877,35.214,35.2877,26068.1449
2005-06-20 15:10:00,57.46,57.46,57.43,57.46,9626.825310978908,35.2877,35.2877,35.2693,35.2877,9626.8253
2005-06-20 15:15:00,57.46,57.54,57.45,57.54,25419.145484045428,35.2877,35.3369,35.2816,35.3369,25419.1455
2005-06-20 15:20:00,57.54,57.54,57.52,57.52,26717.144402379665,35.3369,35.3369,35.3246,35.3246,26717.1444
2005-06-20 15:25:00,57.51,57.51,57.49,57.49,10924.824229313142,35.3185,35.3185,35.3062,35.3062,10924.8242
2005-06-20 15:30:00,57.49,57.49,57.47,57.47,8328.826392644673,35.3062,35.3062,35.2939,35.2939,8328.8264
2005-06-20 15:35:00,57.47,57.48,57.45,57.45,17739.318550567874,35.2939,35.3,35.2816,35.2816,17739.3186
2005-06-20 15:40:00,57.45,57.45,57.38,57.38,5191.995673336939,35.2816,35.2816,35.2386,35.2386,5191.9957
2005-06-20 15:45:00,57.38,57.4,57.37,57.38,13737.155219037317,35.2386,35.2509,35.2325,35.2386,13737.1552
2005-06-20 15:50:00,57.37,57.38,57.34,57.34,10059.491617090318,35.2325,35.2386,35.214,35.214,10059.4916
2005-06-20 15:55:00,57.34,57.35,57.3,57.3,17090.319091400757,35.214,35.2202,35.1895,35.1895,17090.3191
2005-06-21 09:30:00,57.3,57.35,57.28,57.33,5516.495402920497,35.1895,35.2202,35.1772,35.2079,5516.4954
2005-06-21 09:35:00,57.32,57.33,57.3,57.31,5408.328826392644,35.2018,35.2079,35.1895,35.1956,5408.3288
2005-06-21 09:40:00,57.31,57.31,57.1,57.1,7571.660356949702,35.1956,35.1956,35.0667,35.0667,7571.6604
2005-06-21 09:45:00,57.1,57.1,57.04,57.06,8545.159545700379,35.0667,35.0667,35.0298,35.0421,8545.1595
2005-06-21 09:50:00,57.06,57.08,57.04,57.04,4110.32990805841,35.0421,35.0544,35.0298,35.0298,4110.3299
2005-06-21 09:55:00,57.05,57.11,56.99,57.0,18712.81773931855,35.036,35.0728,34.9991,35.0052,18712.8177
2005-06-21 10:00:00,57.0,57.0,56.91,57.0,8653.32612222823,35.0052,35.0052,34.95,35.0052,8653.3261
2005-06-21 10:05:00,57.0,57.08,56.94,57.07,22390.48134126555,35.0052,35.0544,34.9684,35.0482,22390.4813
2005-06-21 10:10:00,57.08,57.17,57.02,57.16,26500.81124932396,35.0544,35.1096,35.0175,35.1035,26500.8112
2005-06-21 10:15:00,57.16,57.26,57.16,57.24,20443.4829637642,35.1035,35.1649,35.1035,35.1526,20443.483
2005-06-21 10:20:00,57.24,57.28,57.22,57.24,33098.972417522986,35.1526,35.1772,35.1404,35.1526,33098.9724
2005-06-21 10:25:00,57.25,57.32,57.21,57.28,15684.153596538668,35.1588,35.2018,35.1342,35.1772,15684.1536
2005-06-21 10:30:00,57.27,57.35,57.21,57.24,11465.657111952409,35.1711,35.2202,35.1342,35.1526,11465.6571
2005-06-21 10:35:00,57.25,57.31,57.25,57.25,11249.3239588967,35.1588,35.1956,35.1588,35.1588,11249.324
2005-06-21 10:40:00,57.28,57.34,57.27,57.3,5191.995673336939,35.1772,35.214,35.1711,35.1895,5191.9957
2005-06-21 10:45:00,57.3,57.32,57.28,57.28,8112.493239588966,35.1895,35.2018,35.1772,35.1772,8112.4932
2005-06-21 10:50:00,57.29,57.31,57.27,57.29,11898.323418063816,35.1833,35.1956,35.1711,35.1833,11898.3234
2005-06-21 10:55:00,57.29,57.35,57.21,57.35,17739.318550567874,35.1833,35.2202,35.1342,35.2202,17739.3186
2005-06-21 11:00:00,57.36,57.36,57.35,57.35,4110.32990805841,35.2263,35.2263,35.2202,35.2202,4110.3299
2005-06-21 11:05:00,57.32,57.33,57.29,57.31,7896.160086533261,35.2018,35.2079,35.1833,35.1956,7896.1601
2005-06-21 11:10:00,57.31,57.32,57.25,57.27,6165.494862087615,35.1956,35.2018,35.1588,35.1711,6165.4949
2005-06-21 11:15:00,57.27,57.36,57.27,57.33,20876.14926987561,35.1711,35.2263,35.1711,35.2079,20876.1493
2005-06-21 11:20:00,57.34,57.38,57.32,57.35,48783.12601406165,35.214,35.2386,35.2018,35.2202,48783.126
2005-06-21 11:25:00,57.36,57.37,57.28,57.36,9734.99188750676,35.2263,35.2325,35.1772,35.2263,9734.9919
2005-06-21 11:30:00,57.34,57.38,57.34,57.38,14061.654948620877,35.214,35.2386,35.214,35.2386,14061.6549
2005-06-21 11:35:00,57.38,57.44,57.38,57.44,8112.493239588966,35.2386,35.2755,35.2386,35.2755,8112.4932
2005-06-21 11:40:00,57.44,57.44,57.37,57.37,5732.828555976204,35.2755,35.2755,35.2325,35.2325,5732.8286
2005-06-21 11:45:00,57.38,57.41,57.37,57.39,6057.328285559762,35.2386,35.257,35.2325,35.2448,6057.3283
2005-06-21 11:50:00,57.39,57.42,57.37,57.37,7571.660356949702,35.2448,35.2632,35.2325,35.2325,7571.6604
2005-06-21 11:55:00,57.38,57.41,57.38,57.39,2379.6646836127634,35.2386,35.257,35.2386,35.2448,2379.6647
2005-06-21 12:00:00,57.39,57.43,57.39,57.43,3677.6636019469984,35.2448,35.2693,35.2448,35.2693,3677.6636
2005-06-21 12:05:00,57.43,57.47,57.43,57.46,7355.327203893997,35.2693,35.2939,35.2693,35.2877,7355.3272
2005-06-21 12:10:00,57.46,57.46,57.41,57.43,7138.994050838291,35.2877,35.2877,35.257,35.2693,7138.9941
2005-06-21 12:15:00,57.44,57.48,57.4,57.42,7896.160086533261,35.2755,35.3,35.2509,35.2632,7896.1601
2005-06-21 12:20:00,57.41,57.42,57.41,57.41,4218.496484586262,35.257,35.2632,35.257,35.257,4218.4965
2005-06-21 12:25:00,57.41,57.41,57.37,57.37,11681.990265008111,35.257,35.257,35.2325,35.2325,11681.9903
2005-06-21 12:30:00,57.37,57.41,57.37,57.41,21633.315305570577,35.2325,35.257,35.2325,35.257,21633.3153
2005-06-21 12:35:00,57.41,57.43,57.37,57.41,8761.492698756085,35.257,35.2693,35.2325,35.257,8761.4927
2005-06-21 12:40:00,57.41,57.44,57.41,57.42,5624.66197944835,35.257,35.2755,35.257,35.2632,5624.662
2005-06-21 12:45:00,57.4,57.44,57.4,57.44,2595.997836668469,35.2509,35.2755,35.2509,35.2755,2595.9978
2005-06-21 12:50:00,57.43,57.45,57.43,57.45,3785.830178474851,35.2693,35.2816,35.2693,35.2816,3785.8302
2005-06-21 12:55:00,57.44,57.44,57.43,57.43,1730.6652244456463,35.2755,35.2755,35.2693,35.2693,1730.6652
2005-06-21 13:00:00,57.44,57.44,57.41,57.41,2163.3315305570577,35.2755,35.2755,35.257,35.257,2163.3315
2005-06-21 13:05:00,57.41,57.42,57.41,57.42,4110.32990805841,35.257,35.2632,35.257,35.2632,4110.3299
2005-06-21 13:10:00,57.42,57.44,57.41,57.43,18604.6511627907,35.2632,35.2755,35.257,35.2693,18604.6512
2005-06-21 13:15:00,57.43,57.43,57.41,57.43,6489.994591671173,35.2693,35.2693,35.257,35.2693,6489.9946
2005-06-21 13:20:00,57.43,57.43,57.37,57.37,14926.9875608437,35.2693,35.2693,35.2325,35.2325,14926.9876
2005-06-21 13:25:00,57.37,57.42,57.37,57.4,4759.329367225527,35.2325,35.2632,35.2325,35.2509,4759.3294
2005-06-21 13:30:00,57.4,57.41,57.37,57.37,10492.15792320173,35.2509,35.257,35.2325,35.2325,10492.1579
2005-06-21 13:35:00,57.36,57.37,57.36,57.36,3677.6636019469984,35.2263,35.2325,35.2263,35.2263,3677.6636
2005-06-21 13:40:00,57.36,57.39,57.36,57.38,3677.6636019469984,35.2263,35.2448,35.2263,35.2386,3677.6636
2005-06-21 13:45:00,57.39,57.41,57.39,57.4,3353.16387236344,35.2448,35.257,35.2448,35.2509,3353.1639
2005-06-21 13:50:00,57.4,57.4,57.37,57.37,6165.494862087615,35.2509,35.2509,35.2325,35.2325,6165.4949
2005-06-21 13:55:00,57.37,57.38,57.36,57.38,10492.15792320173,35.2325,35.2386,35.2263,35.2386,10492.1579
2005-06-21 14:00:00,57.37,57.38,57.37,57.37,9518.658734451054,35.2325,35.2386,35.2325,35.2325,9518.6587
2005-06-21 14:05:00,57.37,57.38,57.35,57.37,9626.825310978908,35.2325,35.2386,35.2202,35.2325,9626.8253
2005-06-21 14:10:00,57.37,57.39,57.37,57.39,9843.158464034614,35.2325,35.2448,35.2325,35.2448,9843.1585
2005-06-21 14:15:00,57.39,57.41,57.37,57.41,9410.4921579232,35.2448,35.257,35.2325,35.257,9410.4922
2005-06-21 14:20:00,57.41,57.41,57.39,57.39,2055.164954029205,35.257,35.257,35.2448,35.2448,2055.165
2005-06-21 14:25:00,57.39,57.4,57.39,57.39,7571.660356949702,35.2448,35.2509,35.2448,35.2448,7571.6604
2005-06-21 14:30:00,57.39,57.39,57.35,57.37,12655.489453758788,35.2448,35.2448,35.2202,35.2325,12655.4895
2005-06-21 14:35:00,57.37,57.39,57.37,57.39,10708.491076257436,35.2325,35.2448,35.2325,35.2448,10708.4911
2005-06-21 14:40:00,57.38,57.39,57.38,57.38,6814.494321254732,35.2386,35.2448,35.2386,35.2386,6814.4943
2005-06-21 14:45:00,57.38,57.4,57.37,57.4,14494.321254732287,35.2386,35.2509,35.2325,35.2509,14494.3213
2005-06-21 14:50:00,57.39,57.39,57.37,57.37,3785.830178474851,35.2448,35.2448,35.2325,35.2325,3785.8302
2005-06-21 14:55:00,57.36,57.38,57.35,57.37,12222.823147647376,35.2263,35.2386,35.2202,35.2325,12222.8231
2005-06-21 15:00:00,57.38,57.38,57.34,57.34,9410.4921579232,35.2386,35.2386,35.214,35.214,9410.4922
2005-06-21 15:05:00,57.35,57.36,57.32,57.34,16982.152514872905,35.2202,35.2263,35.2018,35.214,16982.1525
2005-06-21 15:10:00,57.34,57.37,57.32,57.32,12439.156300703082,35.214,35.2325,35.2018,35.2018,12439.1563
2005-06-21 15:15:00,57.33,57.35,57.32,57.34,15035.154137371552,35.2079,35.2202,35.2018,35.214,15035.1541
2005-06-21 15:20:00,57.34,57.36,57.29,57.29,17631.15197404002,35.214,35.2263,35.1833,35.1833,17631.152
2005-06-21 15:25:00,57.31,57.35,57.3,57.32,18604.6511627907,35.1956,35.2202,35.1895,35.2018,18604.6512
2005-06-21 15:30:00,57.3,57.31,57.3,57.31,12439.156300703082,35.1895,35.1956,35.1895,35.1956,12439.1563
2005-06-21 15:35:00,57.3,57.37,57.29,57.37,18929.15089237425,35.1895,35.2325,35.1833,35.2325,18929.1509
2005-06-21 15:40:00,57.37,57.37,57.34,57.36,14710.654407787992,35.2325,35.2325,35.214,35.2263,14710.6544
2005-06-21 15:45:00,57.35,57.35,57.32,57.32,12979.989183342346,35.2202,35.2202,35.2018,35.2018,12979.9892
2005-06-21 15:50:00,57.32,57.32,57.25,57.28,15792.320173066522,35.2018,35.2018,35.1588,35.1772,15792.3202
2005-06-21 15:55:00,57.27,57.27,57.22,57.22,21633.315305570577,35.1711,35.1711,35.1404,35.1404,21633.3153
2005-06-22 09:30:00,57.28,57.48,57.18,57.48,38074.63493780421,35.1772,35.3,35.1158,35.3,38074.6349
2005-06-22 09:35:00,57.52,57.55,57.41,57.41,15467.820443482964,35.3246,35.343,35.257,35.257,15467.8204
2005-06-22 09:40:00,57.44,57.48,57.32,57.37,11465.657111952409,35.2755,35.3,35.2018,35.2325,11465.6571
2005-06-22 09:45:00,57.38,57.39,57.33,57.34,10275.824770146024,35.2386,35.2448,35.2079,35.214,10275.8248
2005-06-22 09:50:00,57.34,57.34,57.32,57.32,4975.662520281233,35.214,35.214,35.2018,35.2018,4975.6625
2005-06-22 09:55:00,57.32,57.34,57.32,57.34,7571.660356949702,35.2018,35.214,35.2018,35.214,7571.6604
2005-06-22 10:00:00,57.33,57.34,57.32,57.33,9951.325040562466,35.2079,35.214,35.2018,35.2079,9951.325
2005-06-22 10:05:00,57.33,57.36,57.32,57.36,10275.824770146024,35.2079,35.2263,35.2018,35.2263,10275.8248
2005-06-22 10:10:00,57.36,57.36,57.29,57.29,5949.161709031909,35.2263,35.2263,35.1833,35.1833,5949.1617
2005-06-22 10:15:00,57.3,57.32,57.29,57.29,5408.328826392644,35.1895,35.2018,35.1833,35.1833,5408.3288
2005-06-22 10:20:00,57.3,57.32,57.29,57.31,9302.32558139535,35.1895,35.2018,35.1833,35.1956,9302.3256
2005-06-22 10:25:00,57.32,57.35,57.28,57.32,10059.491617090318,35.2018,35.2202,35.1772,35.2018,10059.4916
2005-06-22 10:30:00,57.3,57.39,57.3,57.36,13520.82206598161,35.1895,35.2448,35.1895,35.2263,13520.8221
2005-06-22 10:35:00,57.37,57.37,57.34,57.34,8545.159545700379,35.2325,35.2325,35.214,35.214,8545.1595
2005-06-22 10:40:00,57.34,57.34,57.26,57.26,12006.489994591671,35.214,35.214,35.1649,35.1649,12006.49
2005-06-22 10:45:00,57.26,57.27,57.23,57.23,5300.162249864791,35.1649,35.1711,35.1465,35.1465,5300.1622
2005-06-22 10:50:00,57.25,57.29,57.24,57.29,7896.160086533261,35.1588,35.1833,35.1526,35.1833,7896.1601
2005-06-22 10:55:00,57.29,57.3,57.27,57.29,6381.828015143321,35.1833,35.1895,35.1711,35.1833,6381.828
2005-06-22 11:00:00,57.28,57.3,57.26,57.26,5516.495402920497,35.1772,35.1895,35.1649,35.1649,5516.4954
2005-06-22 11:05:00,57.25,57.25,57.16,57.16,6381.828015143321,35.1588,35.1588,35.1035,35.1035,6381.828
2005-06-22 11:10:00,57.17,57.18,57.16,57.16,5840.995132504056,35.1096,35.1158,35.1035,35.1035,5840.9951
2005-06-22 11:15:00,57.15,57.16,57.14,57.16,5949.161709031909,35.0974,35.1035,35.0912,35.1035,5949.1617
2005-06-22 11:20:00,57.15,57.15,57.11,57.14,8761.492698756085,35.0974,35.0974,35.0728,35.0912,8761.4927
2005-06-22 11:25:00,57.15,57.21,57.15,57.16,8328.826392644673,35.0974,35.1342,35.0974,35.1035,8328.8264
2005-06-22 11:30:00,57.17,57.17,57.13,57.13,3785.830178474851,35.1096,35.1096,35.0851,35.0851,3785.8302
2005-06-22 11:35:00,57.13,57.14,57.12,57.12,7355.327203893997,35.0851,35.0912,35.0789,35.0789,7355.3272
2005-06-22 11:40:00,57.12,57.18,57.12,57.18,5840.995132504056,35.0789,35.1158,35.0789,35.1158,5840.9951
2005-06-22 11:45:00,57.17,57.17,57.15,57.16,7679.826933477555,35.1096,35.1096,35.0974,35.1035,7679.8269
2005-06-22 11:50:00,57.16,57.19,57.16,57.18,8545.159545700379,35.1035,35.1219,35.1035,35.1158,8545.1595
2005-06-22 11:55:00,57.18,57.19,57.15,57.15,5083.829096809086,35.1158,35.1219,35.0974,35.0974,5083.8291
2005-06-22 12:00:00,57.15,57.17,57.14,57.17,3461.3304488912927,35.0974,35.1096,35.0912,35.1096,3461.3304
2005-06-22 12:05:00,57.16,57.16,57.14,57.14,9194.159004867495,35.1035,35.1035,35.0912,35.0912,9194.159
2005-06-22 12:10:00,57.13,57.24,57.13,57.23,8004.326663061114,35.0851,35.1526,35.0851,35.1465,8004.3267
2005-06-22 12:15:00,57.22,57.23,57.21,57.23,6381.828015143321,35.1404,35.1465,35.1342,35.1465,6381.828
2005-06-22 12:20:00,57.23,57.28,57.23,57.26,9843.158464034614,35.1465,35.1772,35.1465,35.1649,9843.1585
2005-06-22 12:25:00,57.27,57.27,57.25,57.26,7571.660356949702,35.1711,35.1711,35.1588,35.1649,7571.6604
2005-06-22 12:30:00,57.25,57.26,57.25,57.25,3785.830178474851,35.1588,35.1649,35.1588,35.1588,3785.8302
2005-06-22 12:35:00,57.25,57.32,57.25,57.32,42942.1308815576,35.1588,35.2018,35.1588,35.2018,42942.1309
2005-06-22 12:40:00,57.32,57.32,57.3,57.32,9518.658734451054,35.2018,35.2018,35.1895,35.2018,9518.6587
2005-06-22 12:45:00,57.32,57.33,57.31,57.33,6381.828015143321,35.2018,35.2079,35.1956,35.2079,6381.828
2005-06-22 12:50:00,57.33,57.34,57.32,57.32,7896.160086533261,35.2079,35.214,35.2018,35.2018,7896.1601
2005-06-22 12:55:00,57.33,57.35,57.3,57.34,8977.82585181179,35.2079,35.2202,35.1895,35.214,8977.8259
2005-06-22 13:00:00,57.35,57.38,57.33,57.37,12655.489453758788,35.2202,35.2386,35.2079,35.2325,12655.4895
2005-06-22 13:05:00,57.39,57.39,57.33,57.33,6598.161168199026,35.2448,35.2448,35.2079,35.2079,6598.1612
2005-06-22 13:10:00,57.34,57.34,57.31,57.31,2487.8312601406165,35.214,35.214,35.1956,35.1956,2487.8313
2005-06-22 13:15:00,57.33,57.37,57.33,57.37,10059.491617090318,35.2079,35.2325,35.2079,35.2325,10059.4916
2005-06-22 13:20:00,57.37,57.38,57.33,57.37,7571.660356949702,35.2325,35.2386,35.2079,35.2325,7571.6604
2005-06-22 13:25:00,57.38,57.38,57.36,57.37,6489.994591671173,35.2386,35.2386,35.2263,35.2325,6489.9946
2005-06-22 13:30:00,57.38,57.39,57.38,57.39,6381.828015143321,35.2386,35.2448,35.2386,35.2448,6381.828
2005-06-22 13:35:00,57.38,57.4,57.37,57.39,9734.99188750676,35.2386,35.2509,35.2325,35.2448,9734.9919
2005-06-22 13:40:00,57.39,57.39,57.37,57.37,5624.66197944835,35.2448,35.2448,35.2325,35.2325,5624.662
2005-06-22 13:45:00,57.36,57.36,57.33,57.33,3136.830719307734,35.2263,35.2263,35.2079,35.2079,3136.8307
2005-06-22 13:50:00,57.34,57.34,57.32,57.33,5300.162249864791,35.214,35.214,35.2018,35.2079,5300.1622
2005-06-22 13:55:00,57.32,57.32,57.3,57.31,8436.992969172525,35.2018,35.2018,35.1895,35.1956,8436.993
2005-06-22 14:00:00,57.3,57.3,57.2,57.28,19253.65062195781,35.1895,35.1895,35.1281,35.1772,19253.6506
2005-06-22 14:05:00,57.28,57.31,57.24,57.27,24012.979989183343,35.1772,35.1956,35.1526,35.1711,24012.98
2005-06-22 14:10:00,57.28,57.31,57.25,57.29,9085.992428339645,35.1772,35.1956,35.1588,35.1833,9085.9924
2005-06-22 14:15:00,57.3,57.31,57.23,57.24,9734.99188750676,35.1895,35.1956,35.1465,35.1526,9734.9919
2005-06-22 14:20:00,57.24,57.29,57.21,57.29,11790.156841535963,35.1526,35.1833,35.1342,35.1833,11790.1568
2005-06-22 14:25:00,57.29,57.29,57.23,57.24,5083.829096809086,35.1833,35.1833,35.1465,35.1526,5083.8291
2005-06-22 14:30:00,57.24,57.25,57.2,57.2,9194.159004867495,35.1526,35.1588,35.1281,35.1281,9194.159
2005-06-22 14:35:00,57.2,57.2,57.17,57.19,5083.829096809086,35.1281,35.1281,35.1096,35.1219,5083.8291
2005-06-22 14:40:00,57.19,57.21,57.16,57.19,9302.32558139535,35.1219,35.1342,35.1035,35.1219,9302.3256
2005-06-22 14:45:00,57.18,57.19,57.15,57.16,6706.327744726879,35.1158,35.1219,35.0974,35.1035,6706.3277
2005-06-22 14:50:00,57.15,57.25,57.14,57.25,11357.490535424551,35.0974,35.1588,35.0912,35.1588,11357.4905
2005-06-22 14:55:00,57.24,57.27,57.23,57.24,7679.826933477555,35.1526,35.1711,35.1465,35.1526,7679.8269
2005-06-22 15:00:00,57.25,57.3,57.24,57.28,5624.66197944835,35.1588,35.1895,35.1526,35.1772,5624.662
2005-06-22 15:05:00,57.28,57.28,57.25,57.25,6706.327744726879,35.1772,35.1772,35.1588,35.1588,6706.3277
2005-06-22 15:10:00,57.25,57.26,57.25,57.26,4326.663061114115,35.1588,35.1649,35.1588,35.1649,4326.6631
2005-06-22 15:15:00,57.26,57.3,57.25,57.3,5732.828555976204,35.1649,35.1895,35.1588,35.1895,5732.8286
2005-06-22 15:20:00,57.3,57.36,57.29,57.29,8436.992969172525,35.1895,35.2263,35.1833,35.1833,8436.993
2005-06-22 15:25:00,57.29,57.3,57.28,57.29,88804.75932936723,35.1833,35.1895,35.1772,35.1833,88804.7593
2005-06-22 15:30:00,57.29,57.32,57.27,57.32,13412.655489453758,35.1833,35.2018,35.1711,35.2018,13412.6555
2005-06-22 15:35:00,57.32,57.35,57.26,57.27,46078.96160086533,35.2018,35.2202,35.1649,35.1711,46078.9616
2005-06-22 15:40:00,57.27,57.27,57.25,57.27,12547.322877230936,35.1711,35.1711,35.1588,35.1711,12547.3229
2005-06-22 15:45:00,57.28,57.3,57.27,57.29,8112.493239588966,35.1772,35.1895,35.1711,35.1833,8112.4932
2005-06-22 15:50:00,57.28,57.3,57.26,57.28,17847.485127095726,35.1772,35.1895,35.1649,35.1772,17847.4851
2005-06-22 15:55:00,57.29,57.29,57.25,57.25,10167.658193618172,35.1833,35.1833,35.1588,35.1588,10167.6582
2005-06-23 09:30:00,57.1,57.13,57.02,57.03,19037.317468902107,35.0667,35.0851,35.0175,35.0237,19037.3175
2005-06-23 09:35:00,56.98,56.99,56.78,56.87,138885.8842617631,34.993,34.9991,34.8701,34.9254,138885.8843
2005-06-23 09:40:00,56.86,56.87,56.67,56.67,19253.65062195781,34.9193,34.9254,34.8026,34.8026,19253.6506
2005-06-23 09:45:00,56.69,56.7,56.54,56.54,10600.324499729582,34.8149,34.821,34.7227,34.7227,10600.3245
2005-06-23 09:50:00,56.54,56.54,56.5,56.52,6489.994591671173,34.7227,34.7227,34.6982,34.7105,6489.9946
2005-06-23 09:55:00,56.51,56.51,56.4,56.51,13196.322336398052,34.7043,34.7043,34.6368,34.7043,13196.3223
2005-06-23 10:00:00,56.5,56.51,56.4,56.41,8977.82585181179,34.6982,34.7043,34.6368,34.6429,8977.8259
2005-06-23 10:05:00,56.41,56.45,56.39,56.39,8328.826392644673,34.6429,34.6675,34.6306,34.6306,8328.8264
2005-06-23 10:10:00,56.4,56.4,56.39,56.39,6381.828015143321,34.6368,34.6368,34.6306,34.6306,6381.828
2005-06-23 10:15:00,56.39,56.39,56.35,56.35,6381.828015143321,34.6306,34.6306,34.6061,34.6061,6381.828
2005-06-23 10:20:00,56.35,56.47,56.35,56.46,13845.32179556517,34.6061,34.6798,34.6061,34.6736,13845.3218
2005-06-23 10:25:00,56.46,56.46,56.32,56.33,16008.653326122228,34.6736,34.6736,34.5876,34.5938,16008.6533
2005-06-23 10:30:00,56.34,56.36,56.3,56.35,7463.49378042185,34.5999,34.6122,34.5754,34.6061,7463.4938
2005-06-23 10:35:00,56.35,56.36,56.2,56.2,42833.96430502975,34.6061,34.6122,34.5139,34.5139,42833.9643
2005-06-23 10:40:00,56.2,56.22,56.1,56.13,25419.145484045428,34.5139,34.5262,34.4525,34.471,25419.1455
2005-06-23 10:45:00,56.12,56.13,55.99,55.99,14926.9875608437,34.4648,34.471,34.385,34.385,14926.9876
2005-06-23 10:50:00,55.99,55.99,55.86,55.9,23363.980530016222,34.385,34.385,34.3051,34.3297,23363.9805
2005-06-23 10:55:00,55.87,56.02,55.87,55.95,14818.820984315846,34.3113,34.4034,34.3113,34.3604,14818.821
2005-06-23 11:00:00,55.96,56.11,55.94,56.11,21849.648458626285,34.3666,34.4587,34.3543,34.4587,21849.6485
2005-06-23 11:05:00,56.09,56.18,56.07,56.11,129042.7257977285,34.4464,34.5017,34.4341,34.4587,129042.7258
2005-06-23 11:10:00,56.12,56.14,56.07,56.1,7463.49378042185,34.4648,34.4771,34.4341,34.4525,7463.4938
2005-06-23 11:15:00,56.1,56.15,56.1,56.11,13953.488372093025,34.4525,34.4832,34.4525,34.4587,13953.4884
2005-06-23 11:20:00,56.12,56.15,56.11,56.14,16224.986479177933,34.4648,34.4832,34.4587,34.4771,16224.9865
2005-06-23 11:25:00,56.15,56.2,56.14,56.2,9194.159004867495,34.4832,34.5139,34.4771,34.5139,9194.159
2005-06-23 11:30:00,56.18,56.18,56.12,56.12,7787.993510005408,34.5017,34.5017,34.4648,34.4648,7787.9935
2005-06-23 11:35:00,56.11,56.13,56.1,56.12,7355.327203893997,34.4587,34.471,34.4525,34.4648,7355.3272
2005-06-23 11:40:00,56.12,56.12,56.07,56.08,22714.981070849102,34.4648,34.4648,34.4341,34.4402,22714.9811
2005-06-23 11:45:00,56.08,56.13,56.07,56.12,17198.48566792861,34.4402,34.471,34.4341,34.4648,17198.4857
2005-06-23 11:50:00,56.14,56.14,56.06,56.07,40670.63277447269,34.4771,34.4771,34.428,34.4341,40670.6328
2005-06-23 11:55:00,56.06,56.06,55.96,55.96,15035.154137371552,34.428,34.428,34.3666,34.3666,15035.1541
2005-06-23 12:00:00,55.96,55.96,55.89,55.93,20659.8161168199,34.3666,34.3666,34.3236,34.3481,20659.8161
2005-06-23 12:05:00,55.92,55.96,55.91,55.95,16982.152514872905,34.342,34.3666,34.3358,34.3604,16982.1525
2005-06-23 12:10:00,55.95,56.02,55.94,56.0,37533.80205516495,34.3604,34.4034,34.3543,34.3911,37533.8021
2005-06-23 12:15:00,55.98,55.98,55.96,55.97,20767.98269334776,34.3788,34.3788,34.3666,34.3727,20767.9827
2005-06-23 12:20:00,55.96,55.96,55.89,55.9,16333.153055705789,34.3666,34.3666,34.3236,34.3297,16333.1531
2005-06-23 12:25:00,55.89,55.89,55.79,55.79,22714.981070849102,34.3236,34.3236,34.2622,34.2622,22714.9811
2005-06-23 12:30:00,55.8,55.82,55.76,55.8,14602.48783126014,34.2683,34.2806,34.2437,34.2683,14602.4878
2005-06-23 12:35:00,55.79,55.84,55.79,55.79,16224.986479177933,34.2622,34.2929,34.2622,34.2622,16224.9865
2005-06-23 12:40:00,55.79,55.79,55.76,55.76,8545.159545700379,34.2622,34.2622,34.2437,34.2437,8545.1595
2005-06-23 12:45:00,55.75,55.75,55.7,55.7,10816.657652785289,34.2376,34.2376,34.2069,34.2069,10816.6577
2005-06-23 12:50:00,55.69,55.7,55.64,55.65,14169.821525148727,34.2007,34.2069,34.17,34.1762,14169.8215
2005-06-23 12:55:00,55.65,55.65,55.57,55.64,22714.981070849102,34.1762,34.1762,34.127,34.17,22714.9811
2005-06-23 13:00:00,55.64,55.67,55.58,55.64,25527.312060573284,34.17,34.1885,34.1332,34.17,25527.3121
2005-06-23 13:05:00,55.65,55.65,55.6,55.61,20659.8161168199,34.1762,34.1762,34.1455,34.1516,20659.8161
2005-06-23 13:10:00,55.61,55.66,55.54,55.66,12006.489994591671,34.1516,34.1823,34.1086,34.1823,12006.49
2005-06-23 13:15:00,55.68,55.68,55.65,55.68,16657.652785289345,34.1946,34.1946,34.1762,34.1946,16657.6528
2005-06-23 13:20:00,55.69,55.69,55.62,55.65,6381.828015143321,34.2007,34.2007,34.1578,34.1762,6381.828
2005-06-23 13:25:00,55.65,55.65,55.52,55.55,10275.824770146024,34.1762,34.1762,34.0963,34.1148,10275.8248
2005-06-23 13:30:00,55.53,55.57,55.48,55.57,15251.487290427258,34.1025,34.127,34.0718,34.127,15251.4873
2005-06-23 13:35:00,55.56,55.56,55.41,55.41,19145.484045429963,34.1209,34.1209,34.0288,34.0288,19145.484
2005-06-23 13:40:00,55.41,55.41,55.36,55.37,19145.484045429963,34.0288,34.0288,33.9981,34.0042,19145.484
2005-06-23 13:45:00,55.37,55.38,55.19,55.21,18604.6511627907,34.0042,34.0104,33.8937,33.906,18604.6512
2005-06-23 13:50:00,55.21,55.22,55.02,55.09,58842.61763115197,33.906,33.9121,33.7893,33.8323,58842.6176
2005-06-23 13:55:00,55.1,55.1,55.05,55.06,33747.9718766901,33.8384,33.8384,33.8077,33.8138,33747.9719
2005-06-23 14:00:00,55.07,55.16,55.04,55.14,47160.62736614386,33.82,33.8753,33.8016,33.863,47160.6274
2005-06-23 14:05:00,55.1,55.13,55.05,55.1,23796.646836127635,33.8384,33.8568,33.8077,33.8384,23796.6468
2005-06-23 14:10:00,55.1,55.15,55.09,55.11,27041.64413196322,33.8384,33.8691,33.8323,33.8445,27041.6441
2005-06-23 14:15:00,55.11,55.17,55.11,55.17,17739.318550567874,33.8445,33.8814,33.8445,33.8814,17739.3186
2005-06-23 14:20:00,55.16,55.17,55.09,55.13,26500.81124932396,33.8753,33.8814,33.8323,33.8568,26500.8112
2005-06-23 14:25:00,55.13,55.15,55.11,55.14,14818.820984315846,33.8568,33.8691,33.8445,33.863,14818.821
2005-06-23 14:30:00,55.13,55.15,55.09,55.15,18820.984315846403,33.8568,33.8691,33.8323,33.8691,18820.9843
2005-06-23 14:35:00,55.15,55.26,55.12,55.23,30286.641427798808,33.8691,33.9367,33.8507,33.9182,30286.6414
2005-06-23 14:40:00,55.23,55.24,55.18,55.23,30719.30773391022,33.9182,33.9244,33.8875,33.9182,30719.3077
2005-06-23 14:45:00,55.23,55.29,55.2,55.29,21525.148729042725,33.9182,33.9551,33.8998,33.9551,21525.1487
2005-06-23 14:50:00,55.29,55.32,55.26,55.26,39372.633856138455,33.9551,33.9735,33.9367,33.9367,39372.6339
2005-06-23 14:55:00,55.26,55.31,55.26,55.29,30394.808004326664,33.9367,33.9674,33.9367,33.9551,30394.808
2005-06-23 15:00:00,55.3,55.33,55.29,55.31,19145.484045429963,33.9612,33.9797,33.9551,33.9674,19145.484
2005-06-23 15:05:00,55.29,55.3,55.26,55.29,26500.81124932396,33.9551,33.9612,33.9367,33.9551,26500.8112
2005-06-23 15:10:00,55.28,55.35,55.26,55.34,31368.307193077337,33.9489,33.9919,33.9367,33.9858,31368.3072
2005-06-23 15:15:00,55.33,55.37,55.32,55.34,21957.815035154137,33.9797,34.0042,33.9735,33.9858,21957.815
2005-06-23 15:20:00,55.34,55.37,55.33,55.37,20767.98269334776,33.9858,34.0042,33.9797,34.0042,20767.9827
2005-06-23 15:25:00,55.38,55.38,55.29,55.3,41319.6322336398,34.0104,34.0104,33.9551,33.9612,41319.6322
2005-06-23 15:30:00,55.31,55.31,55.25,55.26,43482.96376419686,33.9674,33.9674,33.9305,33.9367,43482.9638
2005-06-23 15:35:00,55.24,55.26,55.18,55.2,51595.45700378583,33.9244,33.9367,33.8875,33.8998,51595.457
2005-06-23 15:40:00,55.2,55.23,55.17,55.21,46078.96160086533,33.8998,33.9182,33.8814,33.906,46078.9616
2005-06-23 15:45:00,55.21,55.21,55.1,55.1,44240.12979989183,33.906,33.906,33.8384,33.8384,44240.1298
2005-06-23 15:50:00,55.1,55.11,55.08,55.11,41427.79881016766,33.8384,33.8445,33.8261,33.8445,41427.7988
2005-06-23 15:55:00,55.1,55.19,55.07,55.19,63818.2801514332,33.8384,33.8937,33.82,33.8937,63818.2802
2005-06-24 09:30:00,55.26,55.52,55.26,55.5,44456.462952947535,33.9367,34.0963,33.9367,34.0841,44456.463
2005-06-24 09:35:00,55.47,55.47,55.23,55.29,10383.991346673878,34.0656,34.0656,33.9182,33.9551,10383.9913
2005-06-24 09:40:00,55.27,55.47,55.22,55.47,27690.64359113034,33.9428,34.0656,33.9121,34.0656,27690.6436
2005-06-24 09:45:00,55.49,55.49,55.31,55.38,17739.318550567874,34.0779,34.0779,33.9674,34.0104,17739.3186
2005-06-24 09:50:00,55.39,55.47,55.39,55.46,16765.819361817197,34.0165,34.0656,34.0165,34.0595,16765.8194
2005-06-24 09:55:00,55.46,55.51,55.41,55.47,24661.97944835046,34.0595,34.0902,34.0288,34.0656,24661.9794
2005-06-24 10:00:00,55.48,55.51,55.38,55.42,31692.806922660897,34.0718,34.0902,34.0104,34.0349,31692.8069
2005-06-24 10:05:00,55.42,55.55,55.4,55.54,14926.9875608437,34.0349,34.1148,34.0226,34.1086,14926.9876
2005-06-24 10:10:00,55.53,55.68,55.53,55.63,21200.648999459165,34.1025,34.1946,34.1025,34.1639,21200.649
2005-06-24 10:15:00,55.64,55.64,55.51,55.53,18604.6511627907,34.17,34.17,34.0902,34.1025,18604.6512
2005-06-24 10:20:00,55.53,55.62,55.53,55.59,64899.94591671173,34.1025,34.1578,34.1025,34.1393,64899.9459
2005-06-24 10:25:00,55.61,55.61,55.6,55.61,15251.487290427258,34.1516,34.1516,34.1455,34.1516,15251.4873
2005-06-24 10:30:00,55.61,55.69,55.61,55.67,30178.47485127096,34.1516,34.2007,34.1516,34.1885,30178.4749
2005-06-24 10:35:00,55.65,55.69,55.65,55.69,19902.65008112493,34.1762,34.2007,34.1762,34.2007,19902.6501
2005-06-24 10:40:00,55.69,55.8,55.69,55.75,15575.987020010816,34.2007,34.2683,34.2007,34.2376,15575.987
2005-06-24 10:45:00,55.75,55.84,55.75,55.82,11249.3239588967,34.2376,34.2929,34.2376,34.2806,11249.324
2005-06-24 10:50:00,55.81,55.82,55.68,55.68,19037.317468902107,34.2744,34.2806,34.1946,34.1946,19037.3175
2005-06-24 10:55:00,55.68,55.69,55.65,55.67,61763.115197404,34.1946,34.2007,34.1762,34.1885,61763.1152
2005-06-24 11:00:00,55.66,55.68,55.6,55.61,33315.30557057869,34.1823,34.1946,34.1455,34.1516,33315.3056
2005-06-24 11:05:00,55.61,55.65,55.61,55.62,7787.993510005408,34.1516,34.1762,34.1516,34.1578,7787.9935
2005-06-24 11:10:00,55.62,55.62,55.6,55.61,5408.328826392644,34.1578,34.1578,34.1455,34.1516,5408.3288
2005-06-24 11:15:00,55.62,55.62,55.52,55.53,7896.160086533261,34.1578,34.1578,34.0963,34.1025,7896.1601
2005-06-24 11:20:00,55.53,55.53,55.5,55.5,4759.329367225527,34.1025,34.1025,34.0841,34.0841,4759.3294
2005-06-24 11:25:00,55.51,55.51,55.48,55.48,6922.660897782585,34.0902,34.0902,34.0718,34.0718,6922.6609
2005-06-24 11:30:00,55.48,55.48,55.43,55.48,17631.15197404002,34.0718,34.0718,34.0411,34.0718,17631.152
2005-06-24 11:35:00,55.49,55.51,55.47,55.47,49540.29204975662,34.0779,34.0902,34.0656,34.0656,49540.292
2005-06-24 11:40:00,55.48,55.48,55.42,55.44,36343.96971335857,34.0718,34.0718,34.0349,34.0472,36343.9697
2005-06-24 11:45:00,55.43,55.44,55.39,55.39,11357.490535424551,34.0411,34.0472,34.0165,34.0165,11357.4905
2005-06-24 11:50:00,55.39,55.39,55.29,55.29,9085.992428339645,34.0165,34.0165,33.9551,33.9551,9085.9924
2005-06-24 11:55:00,55.29,55.32,55.28,55.28,7030.8274743104375,33.9551,33.9735,33.9489,33.9489,7030.8275
2005-06-24 12:00:00,55.27,55.32,55.27,55.3,42942.1308815576,33.9428,33.9735,33.9428,33.9612,42942.1309
2005-06-24 12:05:00,55.28,55.29,55.18,55.18,6165.494862087615,33.9489,33.9551,33.8875,33.8875,6165.4949
2005-06-24 12:10:00,55.17,55.24,55.16,55.22,27798.8101676582,33.8814,33.9244,33.8753,33.9121,27798.8102
2005-06-24 12:15:00,55.21,55.28,55.2,55.24,11357.490535424551,33.906,33.9489,33.8998,33.9244,11357.4905
2005-06-24 12:20:00,55.24,55.24,55.2,55.2,5624.66197944835,33.9244,33.9244,33.8998,33.8998,5624.662
2005-06-24 12:25:00,55.21,55.23,55.15,55.16,13520.82206598161,33.906,33.9182,33.8691,33.8753,13520.8221
2005-06-24 12:30:00,55.15,55.16,55.1,55.15,22823.14764737696,33.8691,33.8753,33.8384,33.8691,22823.1476
2005-06-24 12:35:00,55.14,55.22,55.14,55.22,21957.815035154137,33.863,33.9121,33.863,33.9121,21957.815
2005-06-24 12:40:00,55.21,55.22,55.18,55.19,10492.15792320173,33.906,33.9121,33.8875,33.8937,10492.1579
2005-06-24 12:45:00,55.17,55.17,55.15,55.15,4651.162790697675,33.8814,33.8814,33.8691,33.8691,4651.1628
2005-06-24 12:50:00,55.16,55.19,55.11,55.19,17414.818820984314,33.8753,33.8937,33.8445,33.8937,17414.8188
2005-06-24 12:55:00,55.22,55.25,55.16,55.17,14061.654948620877,33.9121,33.9305,33.8753,33.8814,14061.6549
2005-06-24 13:00:00,55.17,55.21,55.15,55.21,16765.819361817197,33.8814,33.906,33.8691,33.906,16765.8194
2005-06-24 13:05:00,55.2,55.24,55.17,55.2,11032.990805840996,33.8998,33.9244,33.8814,33.8998,11032.9908
2005-06-24 13:10:00,55.2,55.2,55.12,55.15,12006.489994591671,33.8998,33.8998,33.8507,33.8691,12006.49
2005-06-24 13:15:00,55.16,55.19,55.15,55.19,9626.825310978908,33.8753,33.8937,33.8691,33.8937,9626.8253
2005-06-24 13:20:00,55.19,55.2,55.18,55.2,5949.161709031909,33.8937,33.8998,33.8875,33.8998,5949.1617
2005-06-24 13:25:00,55.19,55.2,55.14,55.16,9843.158464034614,33.8937,33.8998,33.863,33.8753,9843.1585
2005-06-24 13:30:00,55.16,55.16,55.11,55.11,7138.994050838291,33.8753,33.8753,33.8445,33.8445,7138.9941
2005-06-24 13:35:00,55.12,55.12,55.09,55.1,18929.15089237425,33.8507,33.8507,33.8323,33.8384,18929.1509
2005-06-24 13:40:00,55.11,55.11,55.01,55.02,12871.822606814494,33.8445,33.8445,33.7831,33.7893,12871.8226
2005-06-24 13:45:00,55.01,55.01,54.99,54.99,4975.662520281233,33.7831,33.7831,33.7709,33.7709,4975.6625
2005-06-24 13:50:00,54.98,54.99,54.94,54.95,6598.161168199026,33.7647,33.7709,33.7401,33.7463,6598.1612
2005-06-24 13:55:00,54.93,54.94,54.87,54.87,15143.320713899404,33.734,33.7401,33.6972,33.6972,15143.3207
2005-06-24 14:00:00,54.88,54.88,54.78,54.78,25959.97836668469,33.7033,33.7033,33.6419,33.6419,25959.9784
2005-06-24 14:05:00,54.78,54.79,54.74,54.77,27690.64359113034,33.6419,33.648,33.6173,33.6357,27690.6436
2005-06-24 14:10:00,54.77,54.86,54.72,54.86,23472.14710654408,33.6357,33.691,33.605,33.691,23472.1471
2005-06-24 14:15:00,54.85,54.87,54.74,54.74,7787.993510005408,33.6849,33.6972,33.6173,33.6173,7787.9935
2005-06-24 14:20:00,54.74,54.75,54.68,54.71,11249.3239588967,33.6173,33.6235,33.5805,33.5989,11249.324
2005-06-24 14:25:00,54.71,54.71,54.69,54.71,9843.158464034614,33.5989,33.5989,33.5866,33.5989,9843.1585
2005-06-24 14:30:00,54.71,54.75,54.71,54.72,19794.48350459708,33.5989,33.6235,33.5989,33.605,19794.4835
2005-06-24 14:35:00,54.72,54.73,54.67,54.68,12006.489994591671,33.605,33.6112,33.5743,33.5805,12006.49
2005-06-24 14:40:00,54.67,54.71,54.67,54.71,25959.97836668469,33.5743,33.5989,33.5743,33.5989,25959.9784
2005-06-24 14:45:00,54.71,54.81,54.71,54.81,16549.486208761493,33.5989,33.6603,33.5989,33.6603,16549.4862
2005-06-24 14:50:00,54.81,54.84,54.77,54.77,33315.30557057869,33.6603,33.6787,33.6357,33.6357,33315.3056
2005-06-24 14:55:00,54.76,54.78,54.75,54.77,41427.79881016766,33.6296,33.6419,33.6235,33.6357,41427.7988
2005-06-24 15:00:00,54.78,54.8,54.75,54.8,18604.6511627907,33.6419,33.6542,33.6235,33.6542,18604.6512
2005-06-24 15:05:00,54.81,54.81,54.8,54.8,11681.990265008111,33.6603,33.6603,33.6542,33.6542,11681.9903
2005-06-24 15:10:00,54.8,54.8,54.75,54.76,19145.484045429963,33.6542,33.6542,33.6235,33.6296,19145.484
2005-06-24 15:15:00,54.77,54.81,54.76,54.81,12871.822606814494,33.6357,33.6603,33.6296,33.6603,12871.8226
2005-06-24 15:20:00,54.8,54.81,54.8,54.8,17631.15197404002,33.6542,33.6603,33.6542,33.6542,17631.152
2005-06-24 15:25:00,54.81,54.82,54.77,54.82,16116.81990265008,33.6603,33.6664,33.6357,33.6664,16116.8199
2005-06-24 15:30:00,54.82,54.9,54.82,54.9,22931.31422390481,33.6664,33.7156,33.6664,33.7156,22931.3142
2005-06-24 15:35:00,54.9,55.02,54.9,55.0,32990.80584099513,33.7156,33.7893,33.7156,33.777,32990.8058
2005-06-24 15:40:00,55.01,55.03,54.99,55.0,25310.978907517576,33.7831,33.7954,33.7709,33.777,25310.9789
2005-06-24 15:45:00,54.98,55.1,54.98,55.09,42184.96484586263,33.7647,33.8384,33.7647,33.8323,42184.9648
2005-06-24 15:50:00,55.09,55.09,55.01,55.01,81124.93239588967,33.8323,33.8323,33.7831,33.7831,81124.9324
2005-06-24 15:55:00,55.0,55.03,54.98,54.99,57544.61871281774,33.777,33.7954,33.7647,33.7709,57544.6187
2005-06-27 09:30:00,54.64,54.78,54.64,54.76,32558.13953488372,33.5559,33.6419,33.5559,33.6296,32558.1395
2005-06-27 09:35:00,54.75,54.76,54.69,54.7,4218.496484586262,33.6235,33.6296,33.5866,33.5928,4218.4965
2005-06-27 09:40:00,54.7,54.9,54.67,54.9,14818.820984315846,33.5928,33.7156,33.5743,33.7156,14818.821
2005-06-27 09:45:00,54.91,54.92,54.74,54.75,59167.11736073553,33.7217,33.7279,33.6173,33.6235,59167.1174
2005-06-27 09:50:00,54.75,54.82,54.73,54.79,34937.80421849649,33.6235,33.6664,33.6112,33.648,34937.8042
2005-06-27 09:55:00,54.8,55.06,54.76,54.87,27690.64359113034,33.6542,33.8138,33.6296,33.6972,27690.6436
2005-06-27 10:00:00,54.87,55.01,54.83,55.01,21633.315305570577,33.6972,33.7831,33.6726,33.7831,21633.3153
2005-06-27 10:05:00,55.01,55.09,55.0,55.05,16008.653326122228,33.7831,33.8323,33.777,33.8077,16008.6533
2005-06-27 10:10:00,55.06,55.15,55.06,55.06,16982.152514872905,33.8138,33.8691,33.8138,33.8138,16982.1525
2005-06-27 10:15:00,55.05,55.24,55.05,55.22,20876.14926987561,33.8077,33.9244,33.8077,33.9121,20876.1493
2005-06-27 10:20:00,55.24,55.36,55.24,55.28,21633.315305570577,33.9244,33.9981,33.9244,33.9489,21633.3153
2005-06-27 10:25:00,55.29,55.47,55.29,55.35,17414.818820984314,33.9551,34.0656,33.9551,33.9919,17414.8188
2005-06-27 10:30:00,55.33,55.35,55.19,55.21,26068.14494321255,33.9797,33.9919,33.8937,33.906,26068.1449
2005-06-27 10:35:00,55.21,55.29,55.21,55.28,51054.62412114657,33.906,33.9551,33.906,33.9489,51054.6241
2005-06-27 10:40:00,55.27,55.29,55.27,55.28,12006.489994591671,33.9428,33.9551,33.9428,33.9489,12006.49
2005-06-27 10:45:00,55.27,55.46,55.27,55.46,29637.64196863169,33.9428,34.0595,33.9428,34.0595,29637.642
2005-06-27 10:50:00,55.44,55.47,55.38,55.41,15792.320173066522,34.0472,34.0656,34.0104,34.0288,15792.3202
2005-06-27 10:55:00,55.4,55.44,55.36,55.41,12114.656571119524,34.0226,34.0472,33.9981,34.0288,12114.6566
2005-06-27 11:00:00,55.4,55.47,55.4,55.47,15143.320713899404,34.0226,34.0656,34.0226,34.0656,15143.3207
2005-06-27 11:05:00,55.47,55.47,55.42,55.44,12006.489994591671,34.0656,34.0656,34.0349,34.0472,12006.49
2005-06-27 11:10:00,55.44,55.44,55.38,55.4,7896.160086533261,34.0472,34.0472,34.0104,34.0226,7896.1601
2005-06-27 11:15:00,55.39,55.43,55.38,55.43,13737.155219037317,34.0165,34.0411,34.0104,34.0411,13737.1552
2005-06-27 11:20:00,55.43,55.47,55.42,55.46,14710.654407787992,34.0411,34.0656,34.0349,34.0595,14710.6544
2005-06-27 11:25:00,55.46,55.51,55.45,55.51,16116.81990265008,34.0595,34.0902,34.0533,34.0902,16116.8199
2005-06-27 11:30:00,55.5,55.5,55.45,55.45,9843.158464034614,34.0841,34.0841,34.0533,34.0533,9843.1585
2005-06-27 11:35:00,55.45,55.47,55.43,55.43,12763.656030286642,34.0533,34.0656,34.0411,34.0411,12763.656
2005-06-27 11:40:00,55.43,55.48,55.42,55.48,9951.325040562466,34.0411,34.0718,34.0349,34.0718,9951.325
2005-06-27 11:45:00,55.48,55.54,55.47,55.53,27582.47701460249,34.0718,34.1086,34.0656,34.1025,27582.477
2005-06-27 11:50:00,55.53,55.57,55.51,55.54,9626.825310978908,34.1025,34.127,34.0902,34.1086,9626.8253
2005-06-27 11:55:00,55.54,55.56,55.53,55.55,6165.494862087615,34.1086,34.1209,34.1025,34.1148,6165.4949
2005-06-27 12:00:00,55.53,55.64,55.53,55.61,9302.32558139535,34.1025,34.17,34.1025,34.1516,9302.3256
2005-06-27 12:05:00,55.6,55.6,55.54,55.58,10383.991346673878,34.1455,34.1455,34.1086,34.1332,10383.9913
2005-06-27 12:10:00,55.58,55.62,55.55,55.55,10167.658193618172,34.1332,34.1578,34.1148,34.1148,10167.6582
2005-06-27 12:15:00,55.56,55.61,55.56,55.58,10383.991346673878,34.1209,34.1516,34.1209,34.1332,10383.9913
2005-06-27 12:20:00,55.58,55.65,55.56,55.62,19578.15035154137,34.1332,34.1762,34.1209,34.1578,19578.1504
2005-06-27 12:25:00,55.62,55.65,55.62,55.65,9734.99188750676,34.1578,34.1762,34.1578,34.1762,9734.9919
2005-06-27 12:30:00,55.63,55.69,55.62,55.69,6922.660897782585,34.1639,34.2007,34.1578,34.2007,6922.6609
2005-06-27 12:35:00,55.69,55.71,55.69,55.7,11249.3239588967,34.2007,34.213,34.2007,34.2069,11249.324
2005-06-27 12:40:00,55.7,55.7,55.66,55.67,5408.328826392644,34.2069,34.2069,34.1823,34.1885,5408.3288
2005-06-27 12:45:00,55.69,55.69,55.63,55.63,10383.991346673878,34.2007,34.2007,34.1639,34.1639,10383.9913
2005-06-27 12:50:00,55.63,55.69,55.63,55.69,5732.828555976204,34.1639,34.2007,34.1639,34.2007,5732.8286
2005-06-27 12:55:00,55.68,55.69,55.65,55.65,8653.32612222823,34.1946,34.2007,34.1762,34.1762,8653.3261
2005-06-27 13:00:00,55.65,55.65,55.63,55.63,9518.658734451054,34.1762,34.1762,34.1639,34.1639,9518.6587
2005-06-27 13:05:00,55.63,55.66,55.63,55.66,7247.160627366144,34.1639,34.1823,34.1639,34.1823,7247.1606
2005-06-27 13:10:00,55.66,55.67,55.65,55.67,7679.826933477555,34.1823,34.1885,34.1762,34.1885,7679.8269
2005-06-27 13:15:00,55.66,55.67,55.66,55.67,3136.830719307734,34.1823,34.1885,34.1823,34.1885,3136.8307
2005-06-27 13:20:00,55.66,55.69,55.66,55.68,8977.82585181179,34.1823,34.2007,34.1823,34.1946,8977.8259
2005-06-27 13:25:00,55.67,55.68,55.66,55.68,7030.8274743104375,34.1885,34.1946,34.1823,34.1946,7030.8275
2005-06-27 13:30:00,55.66,55.68,55.66,55.66,1946.998377501352,34.1823,34.1946,34.1823,34.1823,1946.9984
2005-06-27 13:35:00,55.65,55.68,55.63,55.65,7571.660356949702,34.1762,34.1946,34.1639,34.1762,7571.6604
2005-06-27 13:40:00,55.65,55.65,55.54,55.57,8328.826392644673,34.1762,34.1762,34.1086,34.127,8328.8264
2005-06-27 13:45:00,55.54,55.54,55.48,55.51,11681.990265008111,34.1086,34.1086,34.0718,34.0902,11681.9903
2005-06-27 13:50:00,55.5,55.51,55.43,55.43,7138.994050838291,34.0841,34.0902,34.0411,34.0411,7138.9941
2005-06-27 13:55:00,55.43,55.44,55.32,55.32,8004.326663061114,34.0411,34.0472,33.9735,33.9735,8004.3267
2005-06-27 14:00:00,55.31,55.41,55.31,55.39,22282.314764737694,33.9674,34.0288,33.9674,34.0165,22282.3148
2005-06-27 14:05:00,55.4,55.47,55.4,55.47,10059.491617090318,34.0226,34.0656,34.0226,34.0656,10059.4916
2005-06-27 14:10:00,55.47,55.53,55.45,55.48,15143.320713899404,34.0656,34.1025,34.0533,34.0718,15143.3207
2005-06-27 14:15:00,55.48,55.51,55.46,55.49,8112.493239588966,34.0718,34.0902,34.0595,34.0779,8112.4932
2005-06-27 14:20:00,55.49,55.5,55.48,55.48,12006.489994591671,34.0779,34.0841,34.0718,34.0718,12006.49
2005-06-27 14:25:00,55.49,55.49,55.47,55.48,9734.99188750676,34.0779,34.0779,34.0656,34.0718,9734.9919
2005-06-27 14:30:00,55.48,55.58,55.47,55.55,12871.822606814494,34.0718,34.1332,34.0656,34.1148,12871.8226
2005-06-27 14:35:00,55.53,55.54,55.45,55.47,9951.325040562466,34.1025,34.1086,34.0533,34.0656,9951.325
2005-06-27 14:40:00,55.47,55.47,55.41,55.43,10383.991346673878,34.0656,34.0656,34.0288,34.0411,10383.9913
2005-06-27 14:45:00,55.43,55.49,55.42,55.47,22390.48134126555,34.0411,34.0779,34.0349,34.0656,22390.4813
2005-06-27 14:50:00,55.47,55.5,55.46,55.49,10708.491076257436,34.0656,34.0841,34.0595,34.0779,10708.4911
2005-06-27 14:55:00,55.5,55.56,55.48,55.55,13953.488372093025,34.0841,34.1209,34.0718,34.1148,13953.4884
2005-06-27 15:00:00,55.52,55.52,55.46,55.48,11032.990805840996,34.0963,34.0963,34.0595,34.0718,11032.9908
2005-06-27 15:05:00,55.48,55.52,55.48,55.51,17090.319091400757,34.0718,34.0963,34.0718,34.0902,17090.3191
2005-06-27 15:10:00,55.51,55.56,55.51,55.53,11898.323418063816,34.0902,34.1209,34.0902,34.1025,11898.3234
2005-06-27 15:15:00,55.53,55.65,55.53,55.56,15359.65386695511,34.1025,34.1762,34.1025,34.1209,15359.6539
2005-06-27 15:20:00,55.57,55.61,55.54,55.54,9085.992428339645,34.127,34.1516,34.1086,34.1086,9085.9924
2005-06-27 15:25:00,55.54,55.62,55.54,55.62,12763.656030286642,34.1086,34.1578,34.1086,34.1578,12763.656
2005-06-27 15:30:00,55.61,55.65,55.61,55.61,12114.656571119524,34.1516,34.1762,34.1516,34.1516,12114.6566
2005-06-27 15:35:00,55.62,55.63,55.53,55.53,22390.48134126555,34.1578,34.1639,34.1025,34.1025,22390.4813
2005-06-27 15:40:00,55.53,55.53,55.46,55.47,18063.81828015144,34.1025,34.1025,34.0595,34.0656,18063.8183
2005-06-27 15:45:00,55.47,55.53,55.46,55.5,57220.11898323418,34.0656,34.1025,34.0595,34.0841,57220.119
2005-06-27 15:50:00,55.5,55.55,55.45,55.45,19469.98377501352,34.0841,34.1148,34.0533,34.0533,19469.9838
2005-06-27 15:55:00,55.45,55.52,55.45,55.51,18388.31800973499,34.0533,34.0963,34.0533,34.0902,18388.318
2005-06-28 09:30:00,55.61,55.79,55.56,55.79,20767.98269334776,34.1516,34.2622,34.1209,34.2622,20767.9827
2005-06-28 09:35:00,55.8,55.82,55.68,55.8,7030.8274743104375,34.2683,34.2806,34.1946,34.2683,7030.8275
2005-06-28 09:40:00,55.85,55.99,55.8,55.95,16116.81990265008,34.299,34.385,34.2683,34.3604,16116.8199
2005-06-28 09:45:00,55.99,56.05,55.95,56.05,15684.153596538668,34.385,34.4218,34.3604,34.4218,15684.1536
2005-06-28 09:50:00,56.05,56.05,55.96,56.03,12222.823147647376,34.4218,34.4218,34.3666,34.4095,12222.8231
2005-06-28 09:55:00,56.04,56.39,56.04,56.1,17522.98539751217,34.4157,34.6306,34.4157,34.4525,17522.9854
2005-06-28 10:00:00,56.12,56.17,56.07,56.15,14710.654407787992,34.4648,34.4955,34.4341,34.4832,14710.6544
2005-06-28 10:05:00,56.14,56.15,56.08,56.14,8436.992969172525,34.4771,34.4832,34.4402,34.4771,8436.993
2005-06-28 10:10:00,56.14,56.25,56.14,56.25,17198.48566792861,34.4771,34.5447,34.4771,34.5447,17198.4857
2005-06-28 10:15:00,56.25,56.36,56.16,56.23,12763.656030286642,34.5447,34.6122,34.4894,34.5324,12763.656
2005-06-28 10:20:00,56.23,56.25,56.22,56.25,5191.995673336939,34.5324,34.5447,34.5262,34.5447,5191.9957
2005-06-28 10:25:00,56.26,56.26,56.24,56.26,5516.495402920497,34.5508,34.5508,34.5385,34.5508,5516.4954
2005-06-28 10:30:00,56.25,56.25,56.17,56.21,10816.657652785289,34.5447,34.5447,34.4955,34.5201,10816.6577
2005-06-28 10:35:00,56.21,56.21,56.15,56.18,4867.49594375338,34.5201,34.5201,34.4832,34.5017,4867.4959
2005-06-28 10:40:00,56.18,56.2,56.18,56.19,2379.6646836127634,34.5017,34.5139,34.5017,34.5078,2379.6647
2005-06-28 10:45:00,56.17,56.17,56.04,56.07,6165.494862087615,34.4955,34.4955,34.4157,34.4341,6165.4949
2005-06-28 10:50:00,56.08,56.09,56.04,56.04,13196.322336398052,34.4402,34.4464,34.4157,34.4157,13196.3223
2005-06-28 10:55:00,56.04,56.14,55.95,56.08,11032.990805840996,34.4157,34.4771,34.3604,34.4402,11032.9908
2005-06-28 11:00:00,56.09,56.09,56.0,56.0,5516.495402920497,34.4464,34.4464,34.3911,34.3911,5516.4954
2005-06-28 11:05:00,56.0,56.05,55.97,56.05,8761.492698756085,34.3911,34.4218,34.3727,34.4218,8761.4927
2005-06-28 11:10:00,56.06,56.06,56.0,56.01,8977.82585181179,34.428,34.428,34.3911,34.3973,8977.8259
2005-06-28 11:15:00,56.01,56.06,56.0,56.06,7463.49378042185,34.3973,34.428,34.3911,34.428,7463.4938
2005-06-28 11:20:00,56.06,56.11,55.99,56.04,11141.157382368849,34.428,34.4587,34.385,34.4157,11141.1574
2005-06-28 11:25:00,56.05,56.22,56.05,56.21,15035.154137371552,34.4218,34.5262,34.4218,34.5201,15035.1541
2005-06-28 11:30:00,56.19,56.26,56.18,56.22,10816.657652785289,34.5078,34.5508,34.5017,34.5262,10816.6577
2005-06-28 11:35:00,56.22,56.27,56.18,56.19,8004.326663061114,34.5262,34.5569,34.5017,34.5078,8004.3267
2005-06-28 11:40:00,56.19,56.21,56.17,56.18,6598.161168199026,34.5078,34.5201,34.4955,34.5017,6598.1612
2005-06-28 11:45:00,56.16,56.18,56.14,56.15,4759.329367225527,34.4894,34.5017,34.4771,34.4832,4759.3294
2005-06-28 11:50:00,56.15,56.18,56.15,56.18,7463.49378042185,34.4832,34.5017,34.4832,34.5017,7463.4938
2005-06-28 11:55:00,56.18,56.19,56.14,56.16,9843.158464034614,34.5017,34.5078,34.4771,34.4894,9843.1585
2005-06-28 12:00:00,56.17,56.17,56.11,56.15,6706.327744726879,34.4955,34.4955,34.4587,34.4832,6706.3277
2005-06-28 12:05:00,56.15,56.16,56.11,56.11,4867.49594375338,34.4832,34.4894,34.4587,34.4587,4867.4959
2005-06-28 12:10:00,56.12,56.14,56.11,56.13,8653.32612222823,34.4648,34.4771,34.4587,34.471,8653.3261
2005-06-28 12:15:00,56.13,56.14,56.02,56.04,7787.993510005408,34.471,34.4771,34.4034,34.4157,7787.9935
2005-06-28 12:20:00,56.02,56.04,56.01,56.03,11681.990265008111,34.4034,34.4157,34.3973,34.4095,11681.9903
2005-06-28 12:25:00,56.03,56.04,55.98,56.01,4326.663061114115,34.4095,34.4157,34.3788,34.3973,4326.6631
2005-06-28 12:30:00,55.99,56.0,55.92,55.92,17522.98539751217,34.385,34.3911,34.342,34.342,17522.9854
2005-06-28 12:35:00,55.92,55.92,55.89,55.9,4218.496484586262,34.342,34.342,34.3236,34.3297,4218.4965
2005-06-28 12:40:00,55.9,55.9,55.86,55.87,8328.826392644673,34.3297,34.3297,34.3051,34.3113,8328.8264
2005-06-28 12:45:00,55.88,55.94,55.86,55.9,13412.655489453758,34.3174,34.3543,34.3051,34.3297,13412.6555
2005-06-28 12:50:00,55.9,55.9,55.86,55.89,10167.658193618172,34.3297,34.3297,34.3051,34.3236,10167.6582
2005-06-28 12:55:00,55.89,55.89,55.88,55.88,4975.662520281233,34.3236,34.3236,34.3174,34.3174,4975.6625
2005-06-28 13:00:00,55.87,55.93,55.87,55.9,23796.646836127635,34.3113,34.3481,34.3113,34.3297,23796.6468
2005-06-28 13:05:00,55.89,55.94,55.89,55.93,9085.992428339645,34.3236,34.3543,34.3236,34.3481,9085.9924
2005-06-28 13:10:00,55.93,56.04,55.93,56.01,13412.655489453758,34.3481,34.4157,34.3481,34.3973,13412.6555
2005-06-28 13:15:00,56.0,56.02,55.98,56.01,4759.329367225527,34.3911,34.4034,34.3788,34.3973,4759.3294
2005-06-28 13:20:00,56.02,56.02,55.99,56.0,14926.9875608437,34.4034,34.4034,34.385,34.3911,14926.9876
2005-06-28 13:25:00,56.0,56.02,56.0,56.02,4651.162790697675,34.3911,34.4034,34.3911,34.4034,4651.1628
2005-06-28 13:30:00,56.0,56.02,56.0,56.02,2812.330989724175,34.3911,34.4034,34.3911,34.4034,2812.331
2005-06-28 13:35:00,56.02,56.02,56.01,56.01,4218.496484586262,34.4034,34.4034,34.3973,34.3973,4218.4965
2005-06-28 13:40:00,56.02,56.03,56.01,56.01,6814.494321254732,34.4034,34.4095,34.3973,34.3973,6814.4943
2005-06-28 13:45:00,56.0,56.02,56.0,56.01,3461.3304488912927,34.3911,34.4034,34.3911,34.3973,3461.3304
2005-06-28 13:50:00,56.01,56.02,55.98,55.99,9410.4921579232,34.3973,34.4034,34.3788,34.385,9410.4922
2005-06-28 13:55:00,56.0,56.0,55.98,55.98,2487.8312601406165,34.3911,34.3911,34.3788,34.3788,2487.8313
2005-06-28 14:00:00,55.98,55.98,55.92,55.93,10492.15792320173,34.3788,34.3788,34.342,34.3481,10492.1579
2005-06-28 14:05:00,55.92,55.93,55.9,55.92,9951.325040562466,34.342,34.3481,34.3297,34.342,9951.325
2005-06-28 14:10:00,55.92,55.92,55.91,55.92,10059.491617090318,34.342,34.342,34.3358,34.342,10059.4916
2005-06-28 14:15:00,55.94,55.94,55.9,55.9,10275.824770146024,34.3543,34.3543,34.3297,34.3297,10275.8248
2005-06-28 14:20:00,55.9,55.95,55.89,55.91,9626.825310978908,34.3297,34.3604,34.3236,34.3358,9626.8253
2005-06-28 14:25:00,55.91,55.96,55.91,55.93,6489.994591671173,34.3358,34.3666,34.3358,34.3481,6489.9946
2005-06-28 14:30:00,55.94,55.96,55.93,55.96,5300.162249864791,34.3543,34.3666,34.3481,34.3666,5300.1622
2005-06-28 14:35:00,55.96,55.97,55.96,55.96,6598.161168199026,34.3666,34.3727,34.3666,34.3666,6598.1612
2005-06-28 14:40:00,55.97,55.97,55.94,55.97,9734.99188750676,34.3727,34.3727,34.3543,34.3727,9734.9919
2005-06-28 14:45:00,55.98,55.99,55.96,55.97,8004.326663061114,34.3788,34.385,34.3666,34.3727,8004.3267
2005-06-28 14:50:00,55.98,55.98,55.96,55.97,3028.664142779881,34.3788,34.3788,34.3666,34.3727,3028.6641
2005-06-28 14:55:00,55.97,55.98,55.96,55.98,11249.3239588967,34.3727,34.3788,34.3666,34.3788,11249.324
2005-06-28 15:00:00,55.98,55.98,55.94,55.95,7355.327203893997,34.3788,34.3788,34.3543,34.3604,7355.3272
2005-06-28 15:05:00,55.95,55.96,55.93,55.94,16224.986479177933,34.3604,34.3666,34.3481,34.3543,16224.9865
2005-06-28 15:10:00,55.94,55.96,55.93,55.95,10383.991346673878,34.3543,34.3666,34.3481,34.3604,10383.9913
2005-06-28 15:15:00,55.95,56.01,55.95,55.97,4651.162790697675,34.3604,34.3973,34.3604,34.3727,4651.1628
2005-06-28 15:20:00,55.97,55.97,55.93,55.97,4975.662520281233,34.3727,34.3727,34.3481,34.3727,4975.6625
2005-06-28 15:25:00,55.97,55.97,55.93,55.94,2163.3315305570577,34.3727,34.3727,34.3481,34.3543,2163.3315
2005-06-28 15:30:00,55.94,56.02,55.94,55.98,14602.48783126014,34.3543,34.4034,34.3543,34.3788,14602.4878
2005-06-28 15:35:00,55.98,55.98,55.96,55.98,8112.493239588966,34.3788,34.3788,34.3666,34.3788,8112.4932
2005-06-28 15:40:00,55.98,55.98,55.96,55.97,8112.493239588966,34.3788,34.3788,34.3666,34.3727,8112.4932
2005-06-28 15:45:00,55.96,55.96,55.92,55.94,13304.488912925906,34.3666,34.3666,34.342,34.3543,13304.4889
2005-06-28 15:50:00,55.93,55.95,55.92,55.94,25310.978907517576,34.3481,34.3604,34.342,34.3543,25310.9789
2005-06-28 15:55:00,55.94,55.99,55.94,55.96,21525.148729042725,34.3543,34.385,34.3543,34.3666,21525.1487
2005-06-29 09:30:00,55.57,55.6,55.47,55.52,22065.98161168199,34.3082,34.3267,34.2464,34.2773,22065.9816
2005-06-29 09:35:00,55.49,55.6,55.48,55.6,8220.65981611682,34.2588,34.3267,34.2526,34.3267,8220.6598
2005-06-29 09:40:00,55.6,55.61,55.52,55.55,17522.98539751217,34.3267,34.3329,34.2773,34.2958,17522.9854
2005-06-29 09:45:00,55.56,55.61,55.56,55.61,8328.826392644673,34.302,34.3329,34.302,34.3329,8328.8264
2005-06-29 09:50:00,55.6,55.65,55.6,55.61,8653.32612222823,34.3267,34.3576,34.3267,34.3329,8653.3261
2005-06-29 09:55:00,55.62,55.64,55.59,55.63,6489.994591671173,34.339,34.3514,34.3205,34.3452,6489.9946
2005-06-29 10:00:00,55.62,55.7,55.56,55.69,13737.155219037317,34.339,34.3884,34.302,34.3823,13737.1552
2005-06-29 10:05:00,55.7,55.75,55.65,55.75,9734.99188750676,34.3884,34.4193,34.3576,34.4193,9734.9919
2005-06-29 10:10:00,55.74,55.76,55.71,55.72,15035.154137371552,34.4131,34.4255,34.3946,34.4008,15035.1541
2005-06-29 10:15:00,55.71,55.72,55.66,55.69,12655.489453758788,34.3946,34.4008,34.3637,34.3823,12655.4895
2005-06-29 10:20:00,55.69,55.71,55.68,55.69,8761.492698756085,34.3823,34.3946,34.3761,34.3823,8761.4927
2005-06-29 10:25:00,55.69,55.73,55.67,55.68,11790.156841535963,34.3823,34.407,34.3699,34.3761,11790.1568
2005-06-29 10:30:00,55.67,55.87,55.67,55.84,27366.14386154678,34.3699,34.4934,34.3699,34.4749,27366.1439
2005-06-29 10:35:00,55.84,55.84,55.67,55.7,20010.816657652784,34.4749,34.4749,34.3699,34.3884,20010.8167
2005-06-29 10:40:00,55.7,55.7,55.67,55.67,8545.159545700379,34.3884,34.3884,34.3699,34.3699,8545.1595
2005-06-29 10:45:00,55.67,55.78,55.67,55.78,9951.325040562466,34.3699,34.4378,34.3699,34.4378,9951.325
2005-06-29 10:50:00,55.84,55.84,55.77,55.82,16441.31963223364,34.4749,34.4749,34.4317,34.4625,16441.3196
2005-06-29 10:55:00,55.82,55.83,55.8,55.82,6922.660897782585,34.4625,34.4687,34.4502,34.4625,6922.6609
2005-06-29 11:00:00,55.82,55.82,55.72,55.72,8653.32612222823,34.4625,34.4625,34.4008,34.4008,8653.3261
2005-06-29 11:05:00,55.74,55.75,55.74,55.75,7138.994050838291,34.4131,34.4193,34.4131,34.4193,7138.9941
2005-06-29 11:10:00,55.74,55.74,55.7,55.72,8653.32612222823,34.4131,34.4131,34.3884,34.4008,8653.3261
2005-06-29 11:15:00,55.72,55.73,55.7,55.71,9626.825310978908,34.4008,34.407,34.3884,34.3946,9626.8253
2005-06-29 11:20:00,55.71,55.78,55.7,55.78,18712.81773931855,34.3946,34.4378,34.3884,34.4378,18712.8177
2005-06-29 11:25:00,55.77,55.78,55.75,55.75,4218.496484586262,34.4317,34.4378,34.4193,34.4193,4218.4965
2005-06-29 11:30:00,55.74,55.76,55.72,55.76,9734.99188750676,34.4131,34.4255,34.4008,34.4255,9734.9919
2005-06-29 11:35:00,55.78,55.78,55.76,55.76,3461.3304488912927,34.4378,34.4378,34.4255,34.4255,3461.3304
2005-06-29 11:40:00,55.75,55.89,55.75,55.89,8220.65981611682,34.4193,34.5057,34.4193,34.5057,8220.6598
2005-06-29 11:45:00,55.88,55.9,55.87,55.9,3028.664142779881,34.4996,34.5119,34.4934,34.5119,3028.6641
2005-06-29 11:50:00,55.9,55.9,55.88,55.9,5516.495402920497,34.5119,34.5119,34.4996,34.5119,5516.4954
2005-06-29 11:55:00,55.89,55.89,55.84,55.84,3353.16387236344,34.5057,34.5057,34.4749,34.4749,3353.1639
2005-06-29 12:00:00,55.84,55.85,55.82,55.84,5516.495402920497,34.4749,34.481,34.4625,34.4749,5516.4954
2005-06-29 12:05:00,55.84,55.84,55.78,55.81,6165.494862087615,34.4749,34.4749,34.4378,34.4564,6165.4949
2005-06-29 12:10:00,55.78,55.81,55.78,55.81,1838.8318009734992,34.4378,34.4564,34.4378,34.4564,1838.8318
2005-06-29 12:15:00,55.8,55.8,55.77,55.79,6165.494862087615,34.4502,34.4502,34.4317,34.444,6165.4949
2005-06-29 12:20:00,55.79,55.79,55.78,55.78,2379.6646836127634,34.444,34.444,34.4378,34.4378,2379.6647
2005-06-29 12:25:00,55.78,55.78,55.74,55.74,23472.14710654408,34.4378,34.4378,34.4131,34.4131,23472.1471
2005-06-29 12:30:00,55.74,55.78,55.74,55.78,2812.330989724175,34.4131,34.4378,34.4131,34.4378,2812.331
2005-06-29 12:35:00,55.77,55.78,55.77,55.78,2271.4981070849108,34.4317,34.4378,34.4317,34.4378,2271.4981
2005-06-29 12:40:00,55.77,55.78,55.76,55.78,3353.16387236344,34.4317,34.4378,34.4255,34.4378,3353.1639
2005-06-29 12:45:00,55.78,55.78,55.75,55.78,9518.658734451054,34.4378,34.4378,34.4193,34.4378,9518.6587
2005-06-29 12:50:00,55.78,55.78,55.77,55.78,3461.3304488912927,34.4378,34.4378,34.4317,34.4378,3461.3304
2005-06-29 12:55:00,55.78,55.78,55.69,55.72,2704.164413196322,34.4378,34.4378,34.3823,34.4008,2704.1644
2005-06-29 13:00:00,55.72,55.73,55.72,55.73,3893.996755002704,34.4008,34.407,34.4008,34.407,3893.9968
2005-06-29 13:05:00,55.74,55.76,55.74,55.76,3893.996755002704,34.4131,34.4255,34.4131,34.4255,3893.9968
2005-06-29 13:10:00,55.76,55.77,55.75,55.76,10708.491076257436,34.4255,34.4317,34.4193,34.4255,10708.4911
2005-06-29 13:15:00,55.75,55.78,55.75,55.78,8328.826392644673,34.4193,34.4378,34.4193,34.4378,8328.8264
2005-06-29 13:20:00,55.78,55.8,55.78,55.79,6381.828015143321,34.4378,34.4502,34.4378,34.444,6381.828
2005-06-29 13:25:00,55.78,55.78,55.75,55.77,5732.828555976204,34.4378,34.4378,34.4193,34.4317,5732.8286
2005-06-29 13:30:00,55.77,55.78,55.71,55.71,4975.662520281233,34.4317,34.4378,34.3946,34.3946,4975.6625
2005-06-29 13:35:00,55.7,55.72,55.68,55.72,4867.49594375338,34.3884,34.4008,34.3761,34.4008,4867.4959
2005-06-29 13:40:00,55.72,55.72,55.68,55.68,3893.996755002704,34.4008,34.4008,34.3761,34.3761,3893.9968
2005-06-29 13:45:00,55.69,55.69,55.65,55.65,3785.830178474851,34.3823,34.3823,34.3576,34.3576,3785.8302
2005-06-29 13:50:00,55.65,55.7,55.65,55.67,9410.4921579232,34.3576,34.3884,34.3576,34.3699,9410.4922
2005-06-29 13:55:00,55.66,55.69,55.65,55.69,3893.996755002704,34.3637,34.3823,34.3576,34.3823,3893.9968
2005-06-29 14:00:00,55.69,55.7,55.67,55.69,7247.160627366144,34.3823,34.3884,34.3699,34.3823,7247.1606
2005-06-29 14:05:00,55.71,55.73,55.71,55.71,13304.488912925906,34.3946,34.407,34.3946,34.3946,13304.4889
2005-06-29 14:10:00,55.69,55.73,55.69,55.72,7571.660356949702,34.3823,34.407,34.3823,34.4008,7571.6604
2005-06-29 14:15:00,55.72,55.72,55.69,55.7,5083.829096809086,34.4008,34.4008,34.3823,34.3884,5083.8291
2005-06-29 14:20:00,55.7,55.7,55.68,55.7,7571.660356949702,34.3884,34.3884,34.3761,34.3884,7571.6604
2005-06-29 14:25:00,55.7,55.71,55.68,55.68,7030.8274743104375,34.3884,34.3946,34.3761,34.3761,7030.8275
2005-06-29 14:30:00,55.69,55.78,55.69,55.77,14602.48783126014,34.3823,34.4378,34.3823,34.4317,14602.4878
2005-06-29 14:35:00,55.77,55.78,55.71,55.72,19794.48350459708,34.4317,34.4378,34.3946,34.4008,19794.4835
2005-06-29 14:40:00,55.73,55.75,55.72,55.74,6381.828015143321,34.407,34.4193,34.4008,34.4131,6381.828
2005-06-29 14:45:00,55.74,55.75,55.7,55.71,7463.49378042185,34.4131,34.4193,34.3884,34.3946,7463.4938
2005-06-29 14:50:00,55.7,55.7,55.66,55.66,12547.322877230936,34.3884,34.3884,34.3637,34.3637,12547.3229
2005-06-29 14:55:00,55.65,55.66,55.65,55.65,8436.992969172525,34.3576,34.3637,34.3576,34.3576,8436.993
2005-06-29 15:00:00,55.65,55.66,55.62,55.66,27041.64413196322,34.3576,34.3637,34.339,34.3637,27041.6441
2005-06-29 15:05:00,55.66,55.67,55.65,55.65,9518.658734451054,34.3637,34.3699,34.3576,34.3576,9518.6587
2005-06-29 15:10:00,55.65,55.65,55.59,55.59,4326.663061114115,34.3576,34.3576,34.3205,34.3205,4326.6631
2005-06-29 15:15:00,55.58,55.68,55.58,55.68,6706.327744726879,34.3144,34.3761,34.3144,34.3761,6706.3277
2005-06-29 15:20:00,55.68,55.68,55.65,55.66,8220.65981611682,34.3761,34.3761,34.3576,34.3637,8220.6598
2005-06-29 15:25:00,55.66,55.67,55.65,55.66,16224.986479177933,34.3637,34.3699,34.3576,34.3637,16224.9865
2005-06-29 15:30:00,55.66,55.69,55.66,55.68,15575.987020010816,34.3637,34.3823,34.3637,34.3761,15575.987
2005-06-29 15:35:00,55.69,55.77,55.69,55.77,27582.47701460249,34.3823,34.4317,34.3823,34.4317,27582.477
2005-06-29 15:40:00,55.77,55.82,55.76,55.81,15035.154137371552,34.4317,34.4625,34.4255,34.4564,15035.1541
2005-06-29 15:45:00,55.81,55.81,55.78,55.8,15575.987020010816,34.4564,34.4564,34.4378,34.4502,15575.987
2005-06-29 15:50:00,55.79,55.79,55.69,55.71,14386.154678204435,34.444,34.444,34.3823,34.3946,14386.1547
2005-06-29 15:55:00,55.71,55.72,55.68,55.69,22282.314764737694,34.3946,34.4008,34.3761,34.3823,22282.3148
2005-06-30 09:30:00,55.58,55.67,55.56,55.6,40346.13304488913,34.3144,34.3699,34.302,34.3267,40346.133
2005-06-30 09:35:00,55.58,55.7,55.58,55.7,6706.327744726879,34.3144,34.3884,34.3144,34.3884,6706.3277
2005-06-30 09:40:00,55.7,55.84,55.69,55.75,16008.653326122228,34.3884,34.4749,34.3823,34.4193,16008.6533
2005-06-30 09:45:00,55.76,55.87,55.76,55.87,6706.327744726879,34.4255,34.4934,34.4255,34.4934,6706.3277
2005-06-30 09:50:00,55.87,55.94,55.87,55.9,13412.655489453758,34.4934,34.5366,34.4934,34.5119,13412.6555
2005-06-30 09:55:00,55.8,55.85,55.75,55.78,10924.824229313142,34.4502,34.481,34.4193,34.4378,10924.8242
2005-06-30 10:00:00,55.78,55.94,55.78,55.94,12655.489453758788,34.4378,34.5366,34.4378,34.5366,12655.4895
2005-06-30 10:05:00,55.94,55.94,55.77,55.77,12006.489994591671,34.5366,34.5366,34.4317,34.4317,12006.49
2005-06-30 10:10:00,55.78,55.78,55.73,55.77,14602.48783126014,34.4378,34.4378,34.407,34.4317,14602.4878
2005-06-30 10:15:00,55.77,55.83,55.77,55.78,9302.32558139535,34.4317,34.4687,34.4317,34.4378,9302.3256
2005-06-30 10:20:00,55.78,55.85,55.78,55.85,50189.29150892374,34.4378,34.481,34.4378,34.481,50189.2915
2005-06-30 10:25:00,55.84,55.84,55.76,55.79,20010.816657652784,34.4749,34.4749,34.4255,34.444,20010.8167
2005-06-30 10:30:00,55.8,55.81,55.77,55.78,11357.490535424551,34.4502,34.4564,34.4317,34.4378,11357.4905
2005-06-30 10:35:00,55.78,55.82,55.78,55.8,8328.826392644673,34.4378,34.4625,34.4378,34.4502,8328.8264
2005-06-30 10:40:00,55.8,55.84,55.8,55.83,6814.494321254732,34.4502,34.4749,34.4502,34.4687,6814.4943
2005-06-30 10:45:00,55.83,55.84,55.79,55.79,5840.995132504056,34.4687,34.4749,34.444,34.444,5840.9951
2005-06-30 10:50:00,55.8,55.82,55.79,55.82,9085.992428339645,34.4502,34.4625,34.444,34.4625,9085.9924
2005-06-30 10:55:00,55.81,55.82,55.78,55.79,9843.158464034614,34.4564,34.4625,34.4378,34.444,9843.1585
2005-06-30 11:00:00,55.79,55.82,55.78,55.82,23472.14710654408,34.444,34.4625,34.4378,34.4625,23472.1471
2005-06-30 11:05:00,55.81,55.83,55.79,55.82,13412.655489453758,34.4564,34.4687,34.444,34.4625,13412.6555
2005-06-30 11:10:00,55.81,55.82,55.79,55.82,8761.492698756085,34.4564,34.4625,34.444,34.4625,8761.4927
2005-06-30 11:15:00,55.82,55.84,55.8,55.83,9302.32558139535,34.4625,34.4749,34.4502,34.4687,9302.3256
2005-06-30 11:20:00,55.84,55.84,55.8,55.81,8004.326663061114,34.4749,34.4749,34.4502,34.4564,8004.3267
2005-06-30 11:25:00,55.81,55.81,55.79,55.79,9194.159004867495,34.4564,34.4564,34.444,34.444,9194.159
2005-06-30 11:30:00,55.81,55.82,55.8,55.81,4326.663061114115,34.4564,34.4625,34.4502,34.4564,4326.6631
2005-06-30 11:35:00,55.82,55.82,55.8,55.82,5408.328826392644,34.4625,34.4625,34.4502,34.4625,5408.3288
2005-06-30 11:40:00,55.82,55.84,55.82,55.82,6706.327744726879,34.4625,34.4749,34.4625,34.4625,6706.3277
2005-06-30 11:45:00,55.82,55.82,55.78,55.8,7679.826933477555,34.4625,34.4625,34.4378,34.4502,7679.8269
2005-06-30 11:50:00,55.79,55.81,55.78,55.78,2271.4981070849108,34.444,34.4564,34.4378,34.4378,2271.4981
2005-06-30 11:55:00,55.78,55.81,55.78,55.8,11357.490535424551,34.4378,34.4564,34.4378,34.4502,11357.4905
2005-06-30 12:00:00,55.8,55.84,55.79,55.84,4867.49594375338,34.4502,34.4749,34.444,34.4749,4867.4959
2005-06-30 12:05:00,55.83,55.9,55.83,55.9,8328.826392644673,34.4687,34.5119,34.4687,34.5119,8328.8264
2005-06-30 12:10:00,55.9,55.9,55.87,55.88,1946.998377501352,34.5119,34.5119,34.4934,34.4996,1946.9984
2005-06-30 12:15:00,55.88,55.88,55.86,55.87,3136.830719307734,34.4996,34.4996,34.4872,34.4934,3136.8307
2005-06-30 12:20:00,55.85,55.86,55.8,55.81,3785.830178474851,34.481,34.4872,34.4502,34.4564,3785.8302
2005-06-30 12:25:00,55.82,55.9,55.82,55.87,8545.159545700379,34.4625,34.5119,34.4625,34.4934,8545.1595
2005-06-30 12:30:00,55.87,55.88,55.87,55.88,2487.8312601406165,34.4934,34.4996,34.4934,34.4996,2487.8313
2005-06-30 12:35:00,55.88,55.92,55.87,55.91,13304.488912925906,34.4996,34.5243,34.4934,34.5181,13304.4889
2005-06-30 12:40:00,55.88,55.9,55.87,55.88,2487.8312601406165,34.4996,34.5119,34.4934,34.4996,2487.8313
2005-06-30 12:45:00,55.88,55.9,55.88,55.9,2920.497566252028,34.4996,34.5119,34.4996,34.5119,2920.4976
2005-06-30 12:50:00,55.9,55.9,55.85,55.85,9302.32558139535,34.5119,34.5119,34.481,34.481,9302.3256
2005-06-30 12:55:00,55.85,55.87,55.84,55.86,6057.328285559762,34.481,34.4934,34.4749,34.4872,6057.3283
2005-06-30 13:00:00,55.86,55.89,55.85,55.89,28555.97620335316,34.4872,34.5057,34.481,34.5057,28555.9762
2005-06-30 13:05:00,55.89,55.92,55.89,55.92,4110.32990805841,34.5057,34.5243,34.5057,34.5243,4110.3299
2005-06-30 13:10:00,55.92,55.93,55.9,55.9,4110.32990805841,34.5243,34.5304,34.5119,34.5119,4110.3299
2005-06-30 13:15:00,55.9,55.9,55.88,55.88,6165.494862087615,34.5119,34.5119,34.4996,34.4996,6165.4949
2005-06-30 13:20:00,55.88,55.89,55.88,55.88,1189.8323418063817,34.4996,34.5057,34.4996,34.4996,1189.8323
2005-06-30 13:25:00,55.87,55.88,55.87,55.88,5516.495402920497,34.4934,34.4996,34.4934,34.4996,5516.4954
2005-06-30 13:30:00,55.88,55.88,55.8,55.8,13196.322336398052,34.4996,34.4996,34.4502,34.4502,13196.3223
2005-06-30 13:35:00,55.8,55.81,55.8,55.81,2595.997836668469,34.4502,34.4564,34.4502,34.4564,2595.9978
2005-06-30 13:40:00,55.8,55.84,55.79,55.84,4651.162790697675,34.4502,34.4749,34.444,34.4749,4651.1628
2005-06-30 13:45:00,55.82,55.87,55.82,55.85,3461.3304488912927,34.4625,34.4934,34.4625,34.481,3461.3304
2005-06-30 13:50:00,55.85,55.89,55.85,55.89,4975.662520281233,34.481,34.5057,34.481,34.5057,4975.6625
2005-06-30 13:55:00,55.9,55.93,55.86,55.9,4975.662520281233,34.5119,34.5304,34.4872,34.5119,4975.6625
2005-06-30 14:00:00,55.91,55.92,55.9,55.9,6814.494321254732,34.5181,34.5243,34.5119,34.5119,6814.4943
2005-06-30 14:05:00,55.9,55.95,55.9,55.91,11898.323418063816,34.5119,34.5428,34.5119,34.5181,11898.3234
2005-06-30 14:10:00,55.91,55.96,55.91,55.94,4975.662520281233,34.5181,34.549,34.5181,34.5366,4975.6625
2005-06-30 14:15:00,55.91,55.98,55.91,55.94,9734.99188750676,34.5181,34.5613,34.5181,34.5366,9734.9919
2005-06-30 14:20:00,55.94,55.94,55.8,55.89,15792.320173066522,34.5366,34.5366,34.4502,34.5057,15792.3202
2005-06-30 14:25:00,55.87,55.87,55.83,55.87,9410.4921579232,34.4934,34.4934,34.4687,34.4934,9410.4922
2005-06-30 14:30:00,55.88,55.88,55.79,55.81,24337.4797187669,34.4996,34.4996,34.444,34.4564,24337.4797
2005-06-30 14:35:00,55.8,55.89,55.78,55.79,23904.813412655487,34.4502,34.5057,34.4378,34.444,23904.8134
2005-06-30 14:40:00,55.8,55.85,55.76,55.8,17306.65224445646,34.4502,34.481,34.4255,34.4502,17306.6522
2005-06-30 14:45:00,55.81,55.84,55.8,55.82,5949.161709031909,34.4564,34.4749,34.4502,34.4625,5949.1617
2005-06-30 14:50:00,55.83,55.88,55.82,55.88,24878.312601406164,34.4687,34.4996,34.4625,34.4996,24878.3126
2005-06-30 14:55:00,55.88,55.95,55.86,55.86,43158.4640346133,34.4996,34.5428,34.4872,34.4872,43158.464
2005-06-30 15:00:00,55.83,55.84,55.79,55.83,17414.818820984314,34.4687,34.4749,34.444,34.4687,17414.8188
2005-06-30 15:05:00,55.84,55.88,55.79,55.82,35586.8036776636,34.4749,34.4996,34.444,34.4625,35586.8037
2005-06-30 15:10:00,55.82,55.86,55.81,55.85,18820.984315846403,34.4625,34.4872,34.4564,34.481,18820.9843
2005-06-30 15:15:00,55.79,55.89,55.79,55.88,20659.8161168199,34.444,34.5057,34.444,34.4996,20659.8161
2005-06-30 15:20:00,55.87,55.87,55.8,55.8,19037.317468902107,34.4934,34.4934,34.4502,34.4502,19037.3175
2005-06-30 15:25:00,55.79,55.81,55.78,55.8,17090.319091400757,34.444,34.4564,34.4378,34.4502,17090.3191
2005-06-30 15:30:00,55.8,55.81,55.77,55.77,20118.98323418064,34.4502,34.4564,34.4317,34.4317,20118.9832
2005-06-30 15:35:00,55.76,55.79,55.7,55.73,25959.97836668469,34.4255,34.444,34.3884,34.407,25959.9784
2005-06-30 15:40:00,55.72,55.72,55.65,55.66,25959.97836668469,34.4008,34.4008,34.3576,34.3637,25959.9784
2005-06-30 15:45:00,55.67,55.7,55.66,55.67,39588.96700919416,34.3699,34.3884,34.3637,34.3699,39588.967
2005-06-30 15:50:00,55.68,55.71,55.67,55.7,51919.956733369385,34.3761,34.3946,34.3699,34.3884,51919.9567
2005-06-30 15:55:00,55.69,55.71,55.65,55.71,70524.60789616009,34.3823,34.3946,34.3576,34.3946,70524.6079
2005-07-01 09:30:00,55.7,55.71,55.69,55.69,40778.79935100054,34.3884,34.3946,34.3823,34.3823,40778.7994
2005-07-01 09:35:00,55.69,55.7,55.49,55.49,23147.64737696052,34.3823,34.3884,34.2588,34.2588,23147.6474
2005-07-01 09:40:00,55.47,55.47,55.21,55.28,42509.46457544619,34.2464,34.2464,34.0859,34.1291,42509.4646
2005-07-01 09:45:00,55.28,55.47,55.28,55.47,53758.788534342886,34.1291,34.2464,34.1291,34.2464,53758.7885
2005-07-01 09:50:00,55.46,55.46,55.1,55.1,38939.96755002704,34.2403,34.2403,34.018,34.018,38939.9676
2005-07-01 09:55:00,55.11,55.21,55.09,55.19,34721.471065440775,34.0242,34.0859,34.0118,34.0736,34721.4711
2005-07-01 10:00:00,55.19,55.38,55.18,55.34,45970.79502433748,34.0736,34.1909,34.0674,34.1662,45970.795
2005-07-01 10:05:00,55.34,55.35,55.19,55.2,21741.48188209843,34.1662,34.1724,34.0736,34.0797,21741.4819
2005-07-01 10:10:00,55.2,55.2,55.1,55.11,19253.65062195781,34.0797,34.0797,34.018,34.0242,19253.6506
2005-07-01 10:15:00,55.11,55.19,55.01,55.02,71281.77393185506,34.0242,34.0736,33.9624,33.9686,71281.7739
2005-07-01 10:20:00,55.01,55.09,55.01,55.04,13628.988642509465,33.9624,34.0118,33.9624,33.981,13628.9886
2005-07-01 10:25:00,55.02,55.05,54.95,55.04,17847.485127095726,33.9686,33.9871,33.9254,33.981,17847.4851
2005-07-01 10:30:00,55.03,55.15,55.03,55.12,35045.97079502434,33.9748,34.0489,33.9748,34.0304,35045.9708
2005-07-01 10:35:00,55.12,55.12,55.07,55.09,18929.15089237425,34.0304,34.0304,33.9995,34.0118,18929.1509
2005-07-01 10:40:00,55.1,55.1,54.99,55.0,14061.654948620877,34.018,34.018,33.9501,33.9563,14061.6549
2005-07-01 10:45:00,54.99,55.04,54.98,55.02,19686.316928069227,33.9501,33.981,33.9439,33.9686,19686.3169
2005-07-01 10:50:00,54.98,54.99,54.92,54.94,45105.462412114655,33.9439,33.9501,33.9069,33.9192,45105.4624
2005-07-01 10:55:00,54.93,54.93,54.76,54.84,48025.959978366685,33.9131,33.9131,33.8081,33.8575,48025.96
2005-07-01 11:00:00,54.84,54.92,54.76,54.89,48025.959978366685,33.8575,33.9069,33.8081,33.8884,48025.96
2005-07-01 11:05:00,54.88,54.88,54.67,54.67,19253.65062195781,33.8822,33.8822,33.7525,33.7525,19253.6506
2005-07-01 11:10:00,54.64,54.85,54.64,54.85,22823.14764737696,33.734,33.8637,33.734,33.8637,22823.1476
2005-07-01 11:15:00,54.85,54.92,54.81,54.91,12439.156300703082,33.8637,33.9069,33.839,33.9007,12439.1563
2005-07-01 11:20:00,54.9,54.92,54.85,54.91,17522.98539751217,33.8945,33.9069,33.8637,33.9007,17522.9854
2005-07-01 11:25:00,54.9,54.92,54.9,54.92,5732.828555976204,33.8945,33.9069,33.8945,33.9069,5732.8286
2005-07-01 11:30:00,54.92,54.92,54.86,54.88,65440.778799351,33.9069,33.9069,33.8698,33.8822,65440.7788
2005-07-01 11:35:00,54.88,54.88,54.83,54.83,8545.159545700379,33.8822,33.8822,33.8513,33.8513,8545.1595
2005-07-01 11:40:00,54.83,54.91,54.82,54.86,16116.81990265008,33.8513,33.9007,33.8451,33.8698,16116.8199
2005-07-01 11:45:00,54.86,54.9,54.82,54.88,9951.325040562466,33.8698,33.8945,33.8451,33.8822,9951.325
2005-07-01 11:50:00,54.88,54.88,54.83,54.85,9951.325040562466,33.8822,33.8822,33.8513,33.8637,9951.325
2005-07-01 11:55:00,54.84,54.84,54.8,54.83,12006.489994591671,33.8575,33.8575,33.8328,33.8513,12006.49
2005-07-01 12:00:00,54.84,54.88,54.84,54.85,20767.98269334776,33.8575,33.8822,33.8575,33.8637,20767.9827
2005-07-01 12:05:00,54.86,54.9,54.82,54.82,35478.63710113575,33.8698,33.8945,33.8451,33.8451,35478.6371
2005-07-01 12:10:00,54.83,54.84,54.71,54.73,24012.979989183343,33.8513,33.8575,33.7772,33.7896,24012.98
2005-07-01 12:15:00,54.75,54.76,54.7,54.71,20118.98323418064,33.8019,33.8081,33.7711,33.7772,20118.9832
2005-07-01 12:20:00,54.71,54.77,54.69,54.76,26500.81124932396,33.7772,33.8143,33.7649,33.8081,26500.8112
2005-07-01 12:25:00,54.76,54.76,54.7,54.7,12655.489453758788,33.8081,33.8081,33.7711,33.7711,12655.4895
2005-07-01 12:30:00,54.7,54.76,54.67,54.74,8977.82585181179,33.7711,33.8081,33.7525,33.7957,8977.8259
2005-07-01 12:35:00,54.74,54.76,54.64,54.74,18820.984315846403,33.7957,33.8081,33.734,33.7957,18820.9843
2005-07-01 12:40:00,54.74,54.83,54.74,54.81,14818.820984315846,33.7957,33.8513,33.7957,33.839,14818.821
2005-07-01 12:45:00,54.81,54.82,54.8,54.82,8545.159545700379,33.839,33.8451,33.8328,33.8451,8545.1595
2005-07-01 12:50:00,54.82,54.82,54.8,54.81,19578.15035154137,33.8451,33.8451,33.8328,33.839,19578.1504
2005-07-01 12:55:00,54.8,54.81,54.78,54.79,8436.992969172525,33.8328,33.839,33.8204,33.8266,8436.993
2005-07-01 13:00:00,54.78,54.78,54.68,54.75,8112.493239588966,33.8204,33.8204,33.7587,33.8019,8112.4932
2005-07-01 13:05:00,54.75,54.76,54.75,54.75,2920.497566252028,33.8019,33.8081,33.8019,33.8019,2920.4976
2005-07-01 13:10:00,54.75,54.79,54.75,54.79,10275.824770146024,33.8019,33.8266,33.8019,33.8266,10275.8248
2005-07-01 13:15:00,54.78,54.81,54.78,54.81,8653.32612222823,33.8204,33.839,33.8204,33.839,8653.3261
2005-07-01 13:20:00,54.84,54.89,54.82,54.82,5949.161709031909,33.8575,33.8884,33.8451,33.8451,5949.1617
2005-07-01 13:25:00,54.82,54.82,54.8,54.8,2704.164413196322,33.8451,33.8451,33.8328,33.8328,2704.1644
2005-07-01 13:30:00,54.78,54.79,54.76,54.76,5408.328826392644,33.8204,33.8266,33.8081,33.8081,5408.3288
2005-07-01 13:35:00,54.76,54.78,54.75,54.78,8545.159545700379,33.8081,33.8204,33.8019,33.8204,8545.1595
2005-07-01 13:40:00,54.78,54.79,54.76,54.79,8761.492698756085,33.8204,33.8266,33.8081,33.8266,8761.4927
2005-07-01 13:45:00,54.79,54.79,54.77,54.77,8545.159545700379,33.8266,33.8266,33.8143,33.8143,8545.1595
2005-07-01 13:50:00,54.77,54.79,54.77,54.78,9626.825310978908,33.8143,33.8266,33.8143,33.8204,9626.8253
2005-07-01 13:55:00,54.78,54.8,54.68,54.68,44131.96322336398,33.8204,33.8328,33.7587,33.7587,44131.9632
2005-07-01 14:00:00,54.69,54.77,54.68,54.77,14710.654407787992,33.7649,33.8143,33.7587,33.8143,14710.6544
2005-07-01 14:05:00,54.77,54.79,54.74,54.79,27149.81070849108,33.8143,33.8266,33.7957,33.8266,27149.8107
2005-07-01 14:10:00,54.78,54.78,54.71,54.71,12114.656571119524,33.8204,33.8204,33.7772,33.7772,12114.6566
2005-07-01 14:15:00,54.7,54.7,54.66,54.66,14602.48783126014,33.7711,33.7711,33.7464,33.7464,14602.4878
2005-07-01 14:20:00,54.67,54.71,54.64,54.66,17090.319091400757,33.7525,33.7772,33.734,33.7464,17090.3191
2005-07-01 14:25:00,54.66,54.66,54.6,54.61,22714.981070849102,33.7464,33.7464,33.7093,33.7155,22714.9811
2005-07-01 14:30:00,54.61,54.74,54.61,54.72,33098.972417522986,33.7155,33.7957,33.7155,33.7834,33098.9724
2005-07-01 14:35:00,54.72,54.78,54.71,54.74,38182.80151433207,33.7834,33.8204,33.7772,33.7957,38182.8015
2005-07-01 14:40:00,54.76,54.8,54.75,54.79,15251.487290427258,33.8081,33.8328,33.8019,33.8266,15251.4873
2005-07-01 14:45:00,54.79,54.79,54.67,54.67,11573.82368848026,33.8266,33.8266,33.7525,33.7525,11573.8237
2005-07-01 14:50:00,54.67,54.68,54.61,54.67,20767.98269334776,33.7525,33.7587,33.7155,33.7525,20767.9827
2005-07-01 14:55:00,54.67,54.69,54.65,54.66,11465.657111952409,33.7525,33.7649,33.7402,33.7464,11465.6571
2005-07-01 15:00:00,54.66,54.66,54.58,54.59,22282.314764737694,33.7464,33.7464,33.697,33.7031,22282.3148
2005-07-01 15:05:00,54.59,54.61,54.57,54.61,17522.98539751217,33.7031,33.7155,33.6908,33.7155,17522.9854
2005-07-01 15:10:00,54.61,54.62,54.59,54.59,13304.488912925906,33.7155,33.7217,33.7031,33.7031,13304.4889
2005-07-01 15:15:00,54.58,54.63,54.58,54.6,15035.154137371552,33.697,33.7278,33.697,33.7093,15035.1541
2005-07-01 15:20:00,54.6,54.6,54.57,54.58,20010.816657652784,33.7093,33.7093,33.6908,33.697,20010.8167
2005-07-01 15:25:00,54.59,54.59,54.44,54.53,25094.64575446187,33.7031,33.7031,33.6105,33.6661,25094.6458
2005-07-01 15:30:00,54.55,54.63,54.55,54.63,30827.474310438072,33.6784,33.7278,33.6784,33.7278,30827.4743
2005-07-01 15:35:00,54.63,54.63,54.59,54.59,18820.984315846403,33.7278,33.7278,33.7031,33.7031,18820.9843
2005-07-01 15:40:00,54.59,54.65,54.59,54.65,19145.484045429963,33.7031,33.7402,33.7031,33.7402,19145.484
2005-07-01 15:45:00,54.65,54.67,54.65,54.65,20227.14981070849,33.7402,33.7525,33.7402,33.7402,20227.1498
2005-07-01 15:50:00,54.66,54.74,54.66,54.74,21957.815035154137,33.7464,33.7957,33.7464,33.7957,21957.815
2005-07-01 15:55:00,54.74,54.76,54.72,54.73,31800.97349918875,33.7957,33.8081,33.7834,33.7896,31800.9735
2005-07-05 09:30:00,54.73,54.73,54.56,54.56,19578.15035154137,33.7896,33.7896,33.6846,33.6846,19578.1504
2005-07-05 09:35:00,54.57,54.57,54.42,54.42,14926.9875608437,33.6908,33.6908,33.5982,33.5982,14926.9876
2005-07-05 09:40:00,54.43,54.43,54.34,54.41,45646.29529475392,33.6044,33.6044,33.5488,33.592,45646.2953
2005-07-05 09:45:00,54.39,54.43,54.31,54.35,48566.792861005946,33.5797,33.6044,33.5303,33.555,48566.7929
2005-07-05 09:50:00,54.35,54.35,54.25,54.26,27257.97728501893,33.555,33.555,33.4932,33.4994,27257.9773
2005-07-05 09:55:00,54.24,54.26,54.18,54.19,24445.64629529475,33.4871,33.4994,33.45,33.4562,24445.6463
2005-07-05 10:00:00,54.19,54.19,54.13,54.15,83937.26338561384,33.4562,33.4562,33.4191,33.4315,83937.2634
2005-07-05 10:05:00,54.16,54.17,54.14,54.15,17631.15197404002,33.4377,33.4438,33.4253,33.4315,17631.152
2005-07-05 10:10:00,54.15,54.18,54.13,54.16,13196.322336398052,33.4315,33.45,33.4191,33.4377,13196.3223
2005-07-05 10:15:00,54.14,54.18,54.06,54.06,44889.12925905895,33.4253,33.45,33.3759,33.3759,44889.1293
2005-07-05 10:20:00,54.05,54.06,53.94,53.95,46944.29421308816,33.3698,33.3759,33.3018,33.308,46944.2942
2005-07-05 10:25:00,53.95,54.13,53.91,54.06,72796.10600324499,33.308,33.4191,33.2833,33.3759,72796.106
2005-07-05 10:30:00,54.06,54.1,54.06,54.08,30286.641427798808,33.3759,33.4006,33.3759,33.3883,30286.6414
2005-07-05 10:35:00,54.08,54.09,54.06,54.08,11465.657111952409,33.3883,33.3944,33.3759,33.3883,11465.6571
2005-07-05 10:40:00,54.08,54.09,54.06,54.09,36560.30286641428,33.3883,33.3944,33.3759,33.3944,36560.3029
2005-07-05 10:45:00,54.09,54.23,54.09,54.21,20984.31584640346,33.3944,33.4809,33.3944,33.4685,20984.3158
2005-07-05 10:50:00,54.2,54.23,54.15,54.18,30611.141157382368,33.4624,33.4809,33.4315,33.45,30611.1412
2005-07-05 10:55:00,54.18,54.31,54.17,54.24,36127.63656030287,33.45,33.5303,33.4438,33.4871,36127.6366
2005-07-05 11:00:00,54.26,54.28,54.22,54.27,23904.813412655487,33.4994,33.5118,33.4747,33.5056,23904.8134
2005-07-05 11:05:00,54.27,54.29,54.25,54.25,20227.14981070849,33.5056,33.5179,33.4932,33.4932,20227.1498
2005-07-05 11:10:00,54.25,54.26,54.24,54.25,10816.657652785289,33.4932,33.4994,33.4871,33.4932,10816.6577
2005-07-05 11:15:00,54.25,54.31,54.24,54.3,50621.95781503515,33.4932,33.5303,33.4871,33.5241,50621.9578
2005-07-05 11:20:00,54.3,54.31,54.26,54.26,16116.81990265008,33.5241,33.5303,33.4994,33.4994,16116.8199
2005-07-05 11:25:00,54.27,54.28,54.2,54.22,43807.46349378042,33.5056,33.5118,33.4624,33.4747,43807.4635
2005-07-05 11:30:00,54.2,54.21,54.09,54.17,50946.45754461871,33.4624,33.4685,33.3944,33.4438,50946.4575
2005-07-05 11:35:00,54.18,54.29,54.18,54.28,8977.82585181179,33.45,33.5179,33.45,33.5118,8977.8259
2005-07-05 11:40:00,54.28,54.28,54.25,54.27,10492.15792320173,33.5118,33.5118,33.4932,33.5056,10492.1579
2005-07-05 11:45:00,54.27,54.31,54.26,54.3,8761.492698756085,33.5056,33.5303,33.4994,33.5241,8761.4927
2005-07-05 11:50:00,54.31,54.37,54.31,54.36,6922.660897782585,33.5303,33.5673,33.5303,33.5611,6922.6609
2005-07-05 11:55:00,54.36,54.37,54.33,54.35,5949.161709031909,33.5611,33.5673,33.5426,33.555,5949.1617
2005-07-05 12:00:00,54.35,54.41,54.35,54.4,13304.488912925906,33.555,33.592,33.555,33.5858,13304.4889
2005-07-05 12:05:00,54.41,54.43,54.4,54.42,11032.990805840996,33.592,33.6044,33.5858,33.5982,11032.9908
2005-07-05 12:10:00,54.42,54.44,54.41,54.43,9302.32558139535,33.5982,33.6105,33.592,33.6044,9302.3256
2005-07-05 12:15:00,54.44,54.51,54.44,54.51,9843.158464034614,33.6105,33.6538,33.6105,33.6538,9843.1585
2005-07-05 12:20:00,54.51,54.56,54.51,54.56,8869.659275283937,33.6538,33.6846,33.6538,33.6846,8869.6593
2005-07-05 12:25:00,54.55,54.59,54.54,54.59,10924.824229313142,33.6784,33.7031,33.6723,33.7031,10924.8242
2005-07-05 12:30:00,54.61,54.66,54.6,54.65,14818.820984315846,33.7155,33.7464,33.7093,33.7402,14818.821
2005-07-05 12:35:00,54.64,54.66,54.59,54.59,13196.322336398052,33.734,33.7464,33.7031,33.7031,13196.3223
2005-07-05 12:40:00,54.6,54.61,54.53,54.55,10816.657652785289,33.7093,33.7155,33.6661,33.6784,10816.6577
2005-07-05 12:45:00,54.55,54.61,54.55,54.61,7247.160627366144,33.6784,33.7155,33.6784,33.7155,7247.1606
2005-07-05 12:50:00,54.61,54.74,54.61,54.73,6922.660897782585,33.7155,33.7957,33.7155,33.7896,6922.6609
2005-07-05 12:55:00,54.73,54.75,54.71,54.73,10167.658193618172,33.7896,33.8019,33.7772,33.7896,10167.6582
2005-07-05 13:00:00,54.74,54.75,54.73,54.75,7571.660356949702,33.7957,33.8019,33.7896,33.8019,7571.6604
2005-07-05 13:05:00,54.73,54.73,54.71,54.72,12439.156300703082,33.7896,33.7896,33.7772,33.7834,12439.1563
2005-07-05 13:10:00,54.72,54.78,54.72,54.78,8869.659275283937,33.7834,33.8204,33.7834,33.8204,8869.6593
2005-07-05 13:15:00,54.78,54.79,54.76,54.78,10708.491076257436,33.8204,33.8266,33.8081,33.8204,10708.4911
2005-07-05 13:20:00,54.77,54.8,54.77,54.78,3461.3304488912927,33.8143,33.8328,33.8143,33.8204,3461.3304
2005-07-05 13:25:00,54.78,54.86,54.78,54.8,27257.97728501893,33.8204,33.8698,33.8204,33.8328,27257.9773
2005-07-05 13:30:00,54.8,54.8,54.77,54.77,12439.156300703082,33.8328,33.8328,33.8143,33.8143,12439.1563
2005-07-05 13:35:00,54.78,54.79,54.77,54.79,6922.660897782585,33.8204,33.8266,33.8143,33.8266,6922.6609
2005-07-05 13:40:00,54.79,54.84,54.77,54.78,12114.656571119524,33.8266,33.8575,33.8143,33.8204,12114.6566
2005-07-05 13:45:00,54.78,54.81,54.76,54.81,7896.160086533261,33.8204,33.839,33.8081,33.839,7896.1601
2005-07-05 13:50:00,54.83,54.83,54.8,54.81,12547.322877230936,33.8513,33.8513,33.8328,33.839,12547.3229
2005-07-05 13:55:00,54.82,54.88,54.8,54.8,11357.490535424551,33.8451,33.8822,33.8328,33.8328,11357.4905
2005-07-05 14:00:00,54.8,54.8,54.78,54.8,9194.159004867495,33.8328,33.8328,33.8204,33.8328,9194.159
2005-07-05 14:05:00,54.8,54.82,54.78,54.78,15251.487290427258,33.8328,33.8451,33.8204,33.8204,15251.4873
2005-07-05 14:10:00,54.78,54.8,54.77,54.77,4867.49594375338,33.8204,33.8328,33.8143,33.8143,4867.4959
2005-07-05 14:15:00,54.77,54.81,54.74,54.81,12547.322877230936,33.8143,33.839,33.7957,33.839,12547.3229
2005-07-05 14:20:00,54.81,54.84,54.8,54.82,10383.991346673878,33.839,33.8575,33.8328,33.8451,10383.9913
2005-07-05 14:25:00,54.82,54.83,54.8,54.82,8112.493239588966,33.8451,33.8513,33.8328,33.8451,8112.4932
2005-07-05 14:30:00,54.83,54.86,54.81,54.85,10708.491076257436,33.8513,33.8698,33.839,33.8637,10708.4911
2005-07-05 14:35:00,54.85,54.88,54.83,54.87,12871.822606814494,33.8637,33.8822,33.8513,33.876,12871.8226
2005-07-05 14:40:00,54.87,54.94,54.87,54.94,15575.987020010816,33.876,33.9192,33.876,33.9192,15575.987
2005-07-05 14:45:00,54.95,55.06,54.94,55.04,21200.648999459165,33.9254,33.9933,33.9192,33.981,21200.649
2005-07-05 14:50:00,55.03,55.07,55.02,55.06,19361.817198485667,33.9748,33.9995,33.9686,33.9933,19361.8172
2005-07-05 14:55:00,55.07,55.07,55.01,55.02,35694.97025419145,33.9995,33.9995,33.9624,33.9686,35694.9703
2005-07-05 15:00:00,55.02,55.02,54.94,54.95,12871.822606814494,33.9686,33.9686,33.9192,33.9254,12871.8226
2005-07-05 15:05:00,54.95,54.95,54.86,54.86,6489.994591671173,33.9254,33.9254,33.8698,33.8698,6489.9946
2005-07-05 15:10:00,54.87,54.87,54.86,54.86,9085.992428339645,33.876,33.876,33.8698,33.8698,9085.9924
2005-07-05 15:15:00,54.86,54.88,54.86,54.88,5191.995673336939,33.8698,33.8822,33.8698,33.8822,5191.9957
2005-07-05 15:20:00,54.88,54.91,54.88,54.9,7787.993510005408,33.8822,33.9007,33.8822,33.8945,7787.9935
2005-07-05 15:25:00,54.89,54.92,54.85,54.85,14061.654948620877,33.8884,33.9069,33.8637,33.8637,14061.6549
2005-07-05 15:30:00,54.86,54.96,54.86,54.96,19469.98377501352,33.8698,33.9316,33.8698,33.9316,19469.9838
2005-07-05 15:35:00,54.96,54.98,54.95,54.98,22823.14764737696,33.9316,33.9439,33.9254,33.9439,22823.1476
2005-07-05 15:40:00,54.98,54.99,54.97,54.98,9302.32558139535,33.9439,33.9501,33.9377,33.9439,9302.3256
2005-07-05 15:45:00,54.99,55.07,54.99,55.07,39805.30016224986,33.9501,33.9995,33.9501,33.9995,39805.3002
2005-07-05 15:50:00,55.07,55.08,55.04,55.04,25419.145484045428,33.9995,34.0057,33.981,33.981,25419.1455
2005-07-05 15:55:00,55.05,55.05,55.0,55.0,28988.64250946457,33.9871,33.9871,33.9563,33.9563,28988.6425
2005-07-06 09:30:00,54.89,54.89,54.65,54.8,16224.986479177933,33.8884,33.8884,33.7402,33.8328,16224.9865
2005-07-06 09:35:00,54.8,54.99,54.8,54.92,16873.98593834505,33.8328,33.9501,33.8328,33.9069,16873.9859
2005-07-06 09:40:00,54.92,55.18,54.92,55.03,36776.63601946998,33.9069,34.0674,33.9069,33.9748,36776.636
2005-07-06 09:45:00,55.03,55.1,54.87,54.92,12006.489994591671,33.9748,34.018,33.876,33.9069,12006.49
2005-07-06 09:50:00,54.9,54.91,54.75,54.79,20876.14926987561,33.8945,33.9007,33.8019,33.8266,20876.1493
2005-07-06 09:55:00,54.78,54.86,54.71,54.8,27366.14386154678,33.8204,33.8698,33.7772,33.8328,27366.1439
2005-07-06 10:00:00,54.79,54.83,54.75,54.75,9518.658734451054,33.8266,33.8513,33.8019,33.8019,9518.6587
2005-07-06 10:05:00,54.77,54.87,54.76,54.85,8220.65981611682,33.8143,33.876,33.8081,33.8637,8220.6598
2005-07-06 10:10:00,54.87,54.96,54.87,54.92,7787.993510005408,33.876,33.9316,33.876,33.9069,7787.9935
2005-07-06 10:15:00,54.92,54.93,54.87,54.88,5840.995132504056,33.9069,33.9131,33.876,33.8822,5840.9951
2005-07-06 10:20:00,54.88,54.88,54.83,54.86,15143.320713899404,33.8822,33.8822,33.8513,33.8698,15143.3207
2005-07-06 10:25:00,54.87,54.87,54.82,54.83,3461.3304488912927,33.876,33.876,33.8451,33.8513,3461.3304
2005-07-06 10:30:00,54.84,54.9,54.81,54.87,16224.986479177933,33.8575,33.8945,33.839,33.876,16224.9865
2005-07-06 10:35:00,54.82,54.88,54.8,54.88,6598.161168199026,33.8451,33.8822,33.8328,33.8822,6598.1612
2005-07-06 10:40:00,54.82,54.87,54.82,54.86,1514.3320713899404,33.8451,33.876,33.8451,33.8698,1514.3321
2005-07-06 10:45:00,54.87,54.89,54.87,54.89,3893.996755002704,33.876,33.8884,33.876,33.8884,3893.9968
2005-07-06 10:50:00,54.88,54.89,54.83,54.88,171552.19037317467,33.8822,33.8884,33.8513,33.8822,171552.1904
2005-07-06 10:55:00,54.87,54.96,54.87,54.94,3785.830178474851,33.876,33.9316,33.876,33.9192,3785.8302
2005-07-06 11:00:00,54.93,54.97,54.89,54.89,7355.327203893997,33.9131,33.9377,33.8884,33.8884,7355.3272
2005-07-06 11:05:00,54.88,54.88,54.84,54.85,4434.8296376419685,33.8822,33.8822,33.8575,33.8637,4434.8296
2005-07-06 11:10:00,54.87,54.94,54.87,54.93,3677.6636019469984,33.876,33.9192,33.876,33.9131,3677.6636
2005-07-06 11:15:00,54.92,54.94,54.92,54.93,6273.661438615468,33.9069,33.9192,33.9069,33.9131,6273.6614
2005-07-06 11:20:00,54.93,54.95,54.91,54.91,26068.14494321255,33.9131,33.9254,33.9007,33.9007,26068.1449
2005-07-06 11:25:00,54.9,54.91,54.81,54.81,8436.992969172525,33.8945,33.9007,33.839,33.839,8436.993
2005-07-06 11:30:00,54.81,54.88,54.81,54.88,5516.495402920497,33.839,33.8822,33.839,33.8822,5516.4954
2005-07-06 11:35:00,54.88,54.93,54.87,54.91,5408.328826392644,33.8822,33.9131,33.876,33.9007,5408.3288
2005-07-06 11:40:00,54.92,54.93,54.88,54.88,2704.164413196322,33.9069,33.9131,33.8822,33.8822,2704.1644
2005-07-06 11:45:00,54.89,54.89,54.84,54.84,7030.8274743104375,33.8884,33.8884,33.8575,33.8575,7030.8275
2005-07-06 11:50:00,54.84,54.88,54.84,54.88,2920.497566252028,33.8575,33.8822,33.8575,33.8822,2920.4976
2005-07-06 11:55:00,54.88,54.96,54.88,54.92,5624.66197944835,33.8822,33.9316,33.8822,33.9069,5624.662
2005-07-06 12:00:00,54.92,54.94,54.91,54.94,5300.162249864791,33.9069,33.9192,33.9007,33.9192,5300.1622
2005-07-06 12:05:00,54.92,54.92,54.8,54.8,12763.656030286642,33.9069,33.9069,33.8328,33.8328,12763.656
2005-07-06 12:10:00,54.8,54.83,54.8,54.8,8004.326663061114,33.8328,33.8513,33.8328,33.8328,8004.3267
2005-07-06 12:15:00,54.8,54.82,54.8,54.82,1838.8318009734992,33.8328,33.8451,33.8328,33.8451,1838.8318
2005-07-06 12:20:00,54.82,54.84,54.8,54.8,1730.6652244456463,33.8451,33.8575,33.8328,33.8328,1730.6652
2005-07-06 12:25:00,54.8,54.8,54.77,54.77,6814.494321254732,33.8328,33.8328,33.8143,33.8143,6814.4943
2005-07-06 12:30:00,54.78,54.78,54.73,54.74,4867.49594375338,33.8204,33.8204,33.7896,33.7957,4867.4959
2005-07-06 12:35:00,54.74,54.8,54.73,54.79,1838.8318009734992,33.7957,33.8328,33.7896,33.8266,1838.8318
2005-07-06 12:40:00,54.8,54.83,54.79,54.82,7896.160086533261,33.8328,33.8513,33.8266,33.8451,7896.1601
2005-07-06 12:45:00,54.8,54.85,54.8,54.84,3461.3304488912927,33.8328,33.8637,33.8328,33.8575,3461.3304
2005-07-06 12:50:00,54.85,54.85,54.78,54.8,57977.28501892915,33.8637,33.8637,33.8204,33.8328,57977.285
2005-07-06 12:55:00,54.8,54.82,54.8,54.81,4759.329367225527,33.8328,33.8451,33.8328,33.839,4759.3294
2005-07-06 13:00:00,54.81,54.82,54.8,54.82,3785.830178474851,33.839,33.8451,33.8328,33.8451,3785.8302
2005-07-06 13:05:00,54.82,54.82,54.79,54.81,3461.3304488912927,33.8451,33.8451,33.8266,33.839,3461.3304
2005-07-06 13:10:00,54.8,54.81,54.79,54.81,1946.998377501352,33.8328,33.839,33.8266,33.839,1946.9984
2005-07-06 13:15:00,54.8,54.84,54.8,54.8,12763.656030286642,33.8328,33.8575,33.8328,33.8328,12763.656
2005-07-06 13:20:00,54.8,54.8,54.77,54.77,4975.662520281233,33.8328,33.8328,33.8143,33.8143,4975.6625
2005-07-06 13:25:00,54.78,54.8,54.78,54.78,11465.657111952409,33.8204,33.8328,33.8204,33.8204,11465.6571
2005-07-06 13:30:00,54.79,54.8,54.75,54.75,7787.993510005408,33.8266,33.8328,33.8019,33.8019,7787.9935
2005-07-06 13:35:00,54.75,54.75,54.68,54.68,6706.327744726879,33.8019,33.8019,33.7587,33.7587,6706.3277
2005-07-06 13:40:00,54.68,54.7,54.65,54.7,2920.497566252028,33.7587,33.7711,33.7402,33.7711,2920.4976
2005-07-06 13:45:00,54.71,54.76,54.7,54.74,5840.995132504056,33.7772,33.8081,33.7711,33.7957,5840.9951
2005-07-06 13:50:00,54.74,54.78,54.71,54.76,4867.49594375338,33.7957,33.8204,33.7772,33.8081,4867.4959
2005-07-06 13:55:00,54.76,54.78,54.72,54.73,5732.828555976204,33.8081,33.8204,33.7834,33.7896,5732.8286
2005-07-06 14:00:00,54.74,54.74,54.67,54.67,6814.494321254732,33.7957,33.7957,33.7525,33.7525,6814.4943
2005-07-06 14:05:00,54.67,54.67,54.64,54.64,11681.990265008111,33.7525,33.7525,33.734,33.734,11681.9903
2005-07-06 14:10:00,54.64,54.69,54.64,54.67,9410.4921579232,33.734,33.7649,33.734,33.7525,9410.4922
2005-07-06 14:15:00,54.67,54.69,54.64,54.64,43807.46349378042,33.7525,33.7649,33.734,33.734,43807.4635
2005-07-06 14:20:00,54.65,54.67,54.57,54.62,8653.32612222823,33.7402,33.7525,33.6908,33.7217,8653.3261
2005-07-06 14:25:00,54.6,54.61,54.54,54.55,7247.160627366144,33.7093,33.7155,33.6723,33.6784,7247.1606
2005-07-06 14:30:00,54.55,54.55,54.36,54.38,27690.64359113034,33.6784,33.6784,33.5611,33.5735,27690.6436
2005-07-06 14:35:00,54.39,54.5,54.38,54.48,12439.156300703082,33.5797,33.6476,33.5735,33.6352,12439.1563
2005-07-06 14:40:00,54.5,54.52,54.48,54.52,11573.82368848026,33.6476,33.6599,33.6352,33.6599,11573.8237
2005-07-06 14:45:00,54.53,54.64,54.53,54.64,15900.486749594374,33.6661,33.734,33.6661,33.734,15900.4867
2005-07-06 14:50:00,54.63,54.65,54.61,54.61,6598.161168199026,33.7278,33.7402,33.7155,33.7155,6598.1612
2005-07-06 14:55:00,54.62,54.62,54.53,54.54,18496.484586262843,33.7217,33.7217,33.6661,33.6723,18496.4846
2005-07-06 15:00:00,54.54,54.55,54.51,54.52,8112.493239588966,33.6723,33.6784,33.6538,33.6599,8112.4932
2005-07-06 15:05:00,54.52,54.55,54.52,54.55,16116.81990265008,33.6599,33.6784,33.6599,33.6784,16116.8199
2005-07-06 15:10:00,54.55,54.55,54.53,54.55,17847.485127095726,33.6784,33.6784,33.6661,33.6784,17847.4851
2005-07-06 15:15:00,54.55,54.55,54.52,54.52,14818.820984315846,33.6784,33.6784,33.6599,33.6599,14818.821
2005-07-06 15:20:00,54.51,54.53,54.49,54.52,11465.657111952409,33.6538,33.6661,33.6414,33.6599,11465.6571
2005-07-06 15:25:00,54.52,54.54,54.5,54.53,14061.654948620877,33.6599,33.6723,33.6476,33.6661,14061.6549
2005-07-06 15:30:00,54.54,54.55,54.5,54.54,23904.813412655487,33.6723,33.6784,33.6476,33.6723,23904.8134
2005-07-06 15:35:00,54.55,54.55,54.53,54.53,18496.484586262843,33.6784,33.6784,33.6661,33.6661,18496.4846
2005-07-06 15:40:00,54.54,54.54,54.49,54.49,13845.32179556517,33.6723,33.6723,33.6414,33.6414,13845.3218
2005-07-06 15:45:00,54.5,54.54,54.48,54.53,26500.81124932396,33.6476,33.6723,33.6352,33.6661,26500.8112
2005-07-06 15:50:00,54.53,54.54,54.5,54.5,14494.321254732287,33.6661,33.6723,33.6476,33.6476,14494.3213
2005-07-06 15:55:00,54.5,54.54,54.49,54.52,40237.96646836127,33.6476,33.6723,33.6414,33.6599,40237.9665
2005-07-07 09:30:00,53.99,53.99,53.85,53.85,28664.14277988101,33.3327,33.3327,33.2463,33.2463,28664.1428
2005-07-07 09:35:00,53.85,53.86,53.64,53.64,15359.65386695511,33.2463,33.2524,33.1166,33.1166,15359.6539
2005-07-07 09:40:00,53.81,53.96,53.7,53.71,27906.97674418605,33.2216,33.3142,33.1537,33.1598,27906.9767
2005-07-07 09:45:00,53.7,53.75,53.61,53.75,55381.28718226068,33.1537,33.1845,33.0981,33.1845,55381.2872
2005-07-07 09:50:00,53.62,53.75,53.59,53.59,124283.39643050297,33.1043,33.1845,33.0858,33.0858,124283.3964
2005-07-07 09:55:00,53.59,53.62,53.5,53.61,19361.817198485667,33.0858,33.1043,33.0302,33.0981,19361.8172
2005-07-07 10:00:00,53.62,53.62,53.49,53.49,25419.145484045428,33.1043,33.1043,33.024,33.024,25419.1455
2005-07-07 10:05:00,53.49,53.61,53.48,53.56,17090.319091400757,33.024,33.0981,33.0178,33.0672,17090.3191
2005-07-07 10:10:00,53.56,53.57,53.5,53.57,7138.994050838291,33.0672,33.0734,33.0302,33.0734,7138.9941
2005-07-07 10:15:00,53.57,53.58,53.53,53.57,18604.6511627907,33.0734,33.0796,33.0487,33.0734,18604.6512
2005-07-07 10:20:00,53.56,53.57,53.49,53.57,10383.991346673878,33.0672,33.0734,33.024,33.0734,10383.9913
2005-07-07 10:25:00,53.57,53.57,53.49,53.51,9626.825310978908,33.0734,33.0734,33.024,33.0364,9626.8253
2005-07-07 10:30:00,53.5,53.57,53.5,53.56,19253.65062195781,33.0302,33.0734,33.0302,33.0672,19253.6506
2005-07-07 10:35:00,53.56,53.57,53.5,53.5,16765.819361817197,33.0672,33.0734,33.0302,33.0302,16765.8194
2005-07-07 10:40:00,53.52,53.57,53.47,53.57,21308.81557598702,33.0425,33.0734,33.0117,33.0734,21308.8156
2005-07-07 10:45:00,53.57,53.59,53.54,53.59,23147.64737696052,33.0734,33.0858,33.0549,33.0858,23147.6474
2005-07-07 10:50:00,53.58,53.62,53.5,53.62,24770.14602487831,33.0796,33.1043,33.0302,33.1043,24770.146
2005-07-07 10:55:00,53.62,53.62,53.57,53.57,23580.31368307193,33.1043,33.1043,33.0734,33.0734,23580.3137
2005-07-07 11:00:00,53.57,53.68,53.57,53.68,28880.475932936723,33.0734,33.1413,33.0734,33.1413,28880.4759
2005-07-07 11:05:00,53.68,53.71,53.65,53.69,24012.979989183343,33.1413,33.1598,33.1228,33.1475,24012.98
2005-07-07 11:10:00,53.69,53.7,53.66,53.66,16982.152514872905,33.1475,33.1537,33.129,33.129,16982.1525
2005-07-07 11:15:00,53.67,53.68,53.62,53.66,113899.40508382909,33.1351,33.1413,33.1043,33.129,113899.4051
2005-07-07 11:20:00,53.67,53.69,53.61,53.62,22498.6479177934,33.1351,33.1475,33.0981,33.1043,22498.6479
2005-07-07 11:25:00,53.62,53.62,53.6,53.62,33315.30557057869,33.1043,33.1043,33.0919,33.1043,33315.3056
2005-07-07 11:30:00,53.62,53.62,53.57,53.59,35478.63710113575,33.1043,33.1043,33.0734,33.0858,35478.6371
2005-07-07 11:35:00,53.59,53.61,53.58,53.6,12439.156300703082,33.0858,33.0981,33.0796,33.0919,12439.1563
2005-07-07 11:40:00,53.6,53.6,53.57,53.57,19578.15035154137,33.0919,33.0919,33.0734,33.0734,19578.1504
2005-07-07 11:45:00,53.6,53.61,53.58,53.61,10383.991346673878,33.0919,33.0981,33.0796,33.0981,10383.9913
2005-07-07 11:50:00,53.61,53.61,53.6,53.61,8220.65981611682,33.0981,33.0981,33.0919,33.0981,8220.6598
2005-07-07 11:55:00,53.61,53.65,53.6,53.65,17955.65170362358,33.0981,33.1228,33.0919,33.1228,17955.6517
2005-07-07 12:00:00,53.65,53.66,53.57,53.57,61546.78204434829,33.1228,33.129,33.0734,33.0734,61546.782
2005-07-07 12:05:00,53.57,53.62,53.57,53.59,16657.652785289345,33.0734,33.1043,33.0734,33.0858,16657.6528
2005-07-07 12:10:00,53.58,53.62,53.58,53.59,24445.64629529475,33.0796,33.1043,33.0796,33.0858,24445.6463
2005-07-07 12:15:00,53.6,53.6,53.57,53.59,21849.648458626285,33.0919,33.0919,33.0734,33.0858,21849.6485
2005-07-07 12:20:00,53.6,53.62,53.57,53.57,21849.648458626285,33.0919,33.1043,33.0734,33.0734,21849.6485
2005-07-07 12:25:00,53.57,53.6,53.57,53.57,6165.494862087615,33.0734,33.0919,33.0734,33.0734,6165.4949
2005-07-07 12:30:00,53.57,53.59,53.56,53.57,21308.81557598702,33.0734,33.0858,33.0672,33.0734,21308.8156
2005-07-07 12:35:00,53.57,53.57,53.55,53.57,37317.46890210925,33.0734,33.0734,33.0611,33.0734,37317.4689
2005-07-07 12:40:00,53.56,53.57,53.56,53.57,18820.984315846403,33.0672,33.0734,33.0672,33.0734,18820.9843
2005-07-07 12:45:00,53.57,53.57,53.53,53.53,23147.64737696052,33.0734,33.0734,33.0487,33.0487,23147.6474
2005-07-07 12:50:00,53.54,53.54,53.48,53.51,14926.9875608437,33.0549,33.0549,33.0178,33.0364,14926.9876
2005-07-07 12:55:00,53.52,53.52,53.49,53.49,26608.977825851813,33.0425,33.0425,33.024,33.024,26608.9778
2005-07-07 13:00:00,53.49,53.5,53.44,53.48,53434.28880475933,33.024,33.0302,32.9931,33.0178,53434.2888
2005-07-07 13:05:00,53.47,53.53,53.47,53.51,18712.81773931855,33.0117,33.0487,33.0117,33.0364,18712.8177
2005-07-07 13:10:00,53.51,53.51,53.45,53.45,15575.987020010816,33.0364,33.0364,32.9993,32.9993,15575.987
2005-07-07 13:15:00,53.44,53.44,53.39,53.4,26176.3115197404,32.9931,32.9931,32.9623,32.9685,26176.3115
2005-07-07 13:20:00,53.4,53.41,53.34,53.37,34180.638182801515,32.9685,32.9746,32.9314,32.9499,34180.6382
2005-07-07 13:25:00,53.37,53.48,53.37,53.39,31909.1400757166,32.9499,33.0178,32.9499,32.9623,31909.1401
2005-07-07 13:30:00,53.34,53.39,53.34,53.38,47485.12709572742,32.9314,32.9623,32.9314,32.9561,47485.1271
2005-07-07 13:35:00,53.38,53.39,53.3,53.33,60248.78312601406,32.9561,32.9623,32.9067,32.9252,60248.7831
2005-07-07 13:40:00,53.33,53.33,53.29,53.3,44889.12925905895,32.9252,32.9252,32.9005,32.9067,44889.1293
2005-07-07 13:45:00,53.29,53.3,53.14,53.14,38182.80151433207,32.9005,32.9067,32.8079,32.8079,38182.8015
2005-07-07 13:50:00,53.17,53.17,53.11,53.16,43266.630611141154,32.8265,32.8265,32.7894,32.8203,43266.6306
2005-07-07 13:55:00,53.15,53.25,53.15,53.2,22390.48134126555,32.8141,32.8758,32.8141,32.845,22390.4813
2005-07-07 14:00:00,53.2,53.2,53.14,53.16,186911.84424012972,32.845,32.845,32.8079,32.8203,186911.8442
2005-07-07 14:05:00,53.15,53.28,53.12,53.28,38074.63493780421,32.8141,32.8944,32.7956,32.8944,38074.6349
2005-07-07 14:10:00,53.28,53.29,53.26,53.29,13520.82206598161,32.8944,32.9005,32.882,32.9005,13520.8221
2005-07-07 14:15:00,53.28,53.34,53.24,53.34,29313.14223904813,32.8944,32.9314,32.8697,32.9314,29313.1422
2005-07-07 14:20:00,53.34,53.35,53.3,53.35,43050.29745808545,32.9314,32.9376,32.9067,32.9376,43050.2975
2005-07-07 14:25:00,53.33,53.35,53.33,53.34,10059.491617090318,32.9252,32.9376,32.9252,32.9314,10059.4916
2005-07-07 14:30:00,53.34,53.42,53.34,53.37,26392.644672796105,32.9314,32.9808,32.9314,32.9499,26392.6447
2005-07-07 14:35:00,53.38,53.4,53.38,53.39,11898.323418063816,32.9561,32.9685,32.9561,32.9623,11898.3234
2005-07-07 14:40:00,53.39,53.45,53.38,53.41,42076.79826933477,32.9623,32.9993,32.9561,32.9746,42076.7983
2005-07-07 14:45:00,53.41,53.42,53.37,53.4,28015.14332071389,32.9746,32.9808,32.9499,32.9685,28015.1433
2005-07-07 14:50:00,53.39,53.48,53.34,53.47,40021.63331530557,32.9623,33.0178,32.9314,33.0117,40021.6333
2005-07-07 14:55:00,53.47,53.48,53.44,53.45,43591.13034072472,33.0117,33.0178,32.9931,32.9993,43591.1303
2005-07-07 15:00:00,53.45,53.57,53.44,53.57,53109.789075175766,32.9993,33.0734,32.9931,33.0734,53109.7891
2005-07-07 15:05:00,53.57,53.63,53.57,53.63,42509.46457544619,33.0734,33.1104,33.0734,33.1104,42509.4646
2005-07-07 15:10:00,53.62,53.67,53.61,53.65,20335.316387236344,33.1043,33.1351,33.0981,33.1228,20335.3164
2005-07-07 15:15:00,53.65,53.66,53.57,53.6,39480.80043266631,33.1228,33.129,33.0734,33.0919,39480.8004
2005-07-07 15:20:00,53.61,53.62,53.58,53.6,30827.474310438072,33.0981,33.1043,33.0796,33.0919,30827.4743
2005-07-07 15:25:00,53.61,53.61,53.55,53.56,37533.80205516495,33.0981,33.0981,33.0611,33.0672,37533.8021
2005-07-07 15:30:00,53.56,53.6,53.56,53.59,69334.7755543537,33.0672,33.0919,33.0672,33.0858,69334.7756
2005-07-07 15:35:00,53.58,53.59,53.55,53.56,24986.47917793402,33.0796,33.0858,33.0611,33.0672,24986.4792
2005-07-07 15:40:00,53.56,53.57,53.54,53.57,40886.96592752839,33.0672,33.0734,33.0549,33.0734,40886.9659
2005-07-07 15:45:00,53.57,53.62,53.56,53.6,39588.96700919416,33.0734,33.1043,33.0672,33.0919,39588.967
2005-07-07 15:50:00,53.6,53.72,53.6,53.7,107950.24337479718,33.0919,33.166,33.0919,33.1537,107950.2434
2005-07-07 15:55:00,53.69,53.69,53.61,53.64,116387.23634396972,33.1475,33.1475,33.0981,33.1166,116387.2363
2005-07-08 09:30:00,53.64,53.85,53.64,53.81,45321.79556517036,33.1166,33.2463,33.1166,33.2216,45321.7956
2005-07-08 09:35:00,53.82,53.99,53.82,53.99,30935.640886965928,33.2278,33.3327,33.2278,33.3327,30935.6409
2005-07-08 09:40:00,54.03,54.06,53.72,53.9,64250.94645754462,33.3574,33.3759,33.166,33.2771,64250.9465
2005-07-08 09:45:00,53.9,53.92,53.82,53.85,27798.8101676582,33.2771,33.2895,33.2278,33.2463,27798.8102
2005-07-08 09:50:00,53.82,53.97,53.82,53.97,55164.95402920497,33.2278,33.3204,33.2278,33.3204,55164.954
2005-07-08 09:55:00,53.99,54.01,53.85,53.87,40237.96646836127,33.3327,33.3451,33.2463,33.2586,40237.9665
2005-07-08 10:00:00,53.86,53.9,53.8,53.85,26933.47755543537,33.2524,33.2771,33.2154,33.2463,26933.4776
2005-07-08 10:05:00,53.83,53.93,53.82,53.92,36776.63601946998,33.2339,33.2957,33.2278,33.2895,36776.636
2005-07-08 10:10:00,53.93,53.98,53.9,53.94,63277.44726879394,33.2957,33.3265,33.2771,33.3018,63277.4473
2005-07-08 10:15:00,53.94,53.96,53.87,53.88,39372.633856138455,33.3018,33.3142,33.2586,33.2648,39372.6339
2005-07-08 10:20:00,53.87,53.89,53.84,53.87,31043.80746349378,33.2586,33.271,33.2401,33.2586,31043.8075
2005-07-08 10:25:00,53.87,53.9,53.85,53.88,18171.98485667929,33.2586,33.2771,33.2463,33.2648,18171.9849
2005-07-08 10:30:00,53.89,53.91,53.83,53.85,36992.969172525685,33.271,33.2833,33.2339,33.2463,36992.9692
2005-07-08 10:35:00,53.85,53.86,53.83,53.85,29313.14223904813,33.2463,33.2524,33.2339,33.2463,29313.1422
2005-07-08 10:40:00,53.83,53.83,53.78,53.78,23039.480800432662,33.2339,33.2339,33.2031,33.2031,23039.4808
2005-07-08 10:45:00,53.79,53.81,53.67,53.7,42833.96430502975,33.2092,33.2216,33.1351,33.1537,42833.9643
2005-07-08 10:50:00,53.71,53.83,53.71,53.83,20010.816657652784,33.1598,33.2339,33.1598,33.2339,20010.8167
2005-07-08 10:55:00,53.83,53.87,53.83,53.86,9843.158464034614,33.2339,33.2586,33.2339,33.2524,9843.1585
2005-07-08 11:00:00,53.86,53.9,53.85,53.9,17739.318550567874,33.2524,33.2771,33.2463,33.2771,17739.3186
2005-07-08 11:05:00,53.9,53.9,53.87,53.88,24121.146565711195,33.2771,33.2771,33.2586,33.2648,24121.1466
2005-07-08 11:10:00,53.88,53.91,53.85,53.91,13737.155219037317,33.2648,33.2833,33.2463,33.2833,13737.1552
2005-07-08 11:15:00,53.92,53.94,53.9,53.93,23688.480259599783,33.2895,33.3018,33.2771,33.2957,23688.4803
2005-07-08 11:20:00,53.93,53.95,53.91,53.95,14494.321254732287,33.2957,33.308,33.2833,33.308,14494.3213
2005-07-08 11:25:00,53.95,53.97,53.93,53.94,13520.82206598161,33.308,33.3204,33.2957,33.3018,13520.8221
2005-07-08 11:30:00,53.94,53.96,53.85,53.96,24661.97944835046,33.3018,33.3142,33.2463,33.3142,24661.9794
2005-07-08 11:35:00,53.98,53.99,53.94,53.97,13412.655489453758,33.3265,33.3327,33.3018,33.3204,13412.6555
2005-07-08 11:40:00,53.98,54.01,53.95,53.96,9194.159004867495,33.3265,33.3451,33.308,33.3142,9194.159
2005-07-08 11:45:00,53.97,54.02,53.97,54.01,16549.486208761493,33.3204,33.3512,33.3204,33.3451,16549.4862
2005-07-08 11:50:00,54.01,54.03,54.01,54.02,10167.658193618172,33.3451,33.3574,33.3451,33.3512,10167.6582
2005-07-08 11:55:00,54.03,54.11,54.03,54.11,28664.14277988101,33.3574,33.4068,33.3574,33.4068,28664.1428
2005-07-08 12:00:00,54.12,54.23,54.12,54.2,19902.65008112493,33.413,33.4809,33.413,33.4624,19902.6501
2005-07-08 12:05:00,54.19,54.25,54.19,54.25,9951.325040562466,33.4562,33.4932,33.4562,33.4932,9951.325
2005-07-08 12:10:00,54.24,54.3,54.23,54.29,17955.65170362358,33.4871,33.5241,33.4809,33.5179,17955.6517
2005-07-08 12:15:00,54.3,54.34,54.29,54.32,15251.487290427258,33.5241,33.5488,33.5179,33.5364,15251.4873
2005-07-08 12:20:00,54.32,54.38,54.32,54.38,16873.98593834505,33.5364,33.5735,33.5364,33.5735,16873.9859
2005-07-08 12:25:00,54.4,54.44,54.4,54.44,20876.14926987561,33.5858,33.6105,33.5858,33.6105,20876.1493
2005-07-08 12:30:00,54.44,54.48,54.42,54.42,26176.3115197404,33.6105,33.6352,33.5982,33.5982,26176.3115
2005-07-08 12:35:00,54.42,54.42,54.34,54.35,13953.488372093025,33.5982,33.5982,33.5488,33.555,13953.4884
2005-07-08 12:40:00,54.35,54.39,54.35,54.37,6273.661438615468,33.555,33.5797,33.555,33.5673,6273.6614
2005-07-08 12:45:00,54.37,54.44,54.37,54.43,8112.493239588966,33.5673,33.6105,33.5673,33.6044,8112.4932
2005-07-08 12:50:00,54.43,54.43,54.4,54.42,9410.4921579232,33.6044,33.6044,33.5858,33.5982,9410.4922
2005-07-08 12:55:00,54.41,54.42,54.39,54.41,4434.8296376419685,33.592,33.5982,33.5797,33.592,4434.8296
2005-07-08 13:00:00,54.41,54.42,54.4,54.4,5840.995132504056,33.592,33.5982,33.5858,33.5858,5840.9951
2005-07-08 13:05:00,54.4,54.41,54.38,54.4,10600.324499729582,33.5858,33.592,33.5735,33.5858,10600.3245
2005-07-08 13:10:00,54.4,54.41,54.31,54.33,24770.14602487831,33.5858,33.592,33.5303,33.5426,24770.146
2005-07-08 13:15:00,54.33,54.34,54.31,54.31,5732.828555976204,33.5426,33.5488,33.5303,33.5303,5732.8286
2005-07-08 13:20:00,54.31,54.31,54.26,54.26,24337.4797187669,33.5303,33.5303,33.4994,33.4994,24337.4797
2005-07-08 13:25:00,54.25,54.28,54.25,54.28,10167.658193618172,33.4932,33.5118,33.4932,33.5118,10167.6582
2005-07-08 13:30:00,54.26,54.27,54.25,54.25,9626.825310978908,33.4994,33.5056,33.4932,33.4932,9626.8253
2005-07-08 13:35:00,54.26,54.26,54.21,54.21,16549.486208761493,33.4994,33.4994,33.4685,33.4685,16549.4862
2005-07-08 13:40:00,54.21,54.22,54.18,54.19,19361.817198485667,33.4685,33.4747,33.45,33.4562,19361.8172
2005-07-08 13:45:00,54.19,54.21,54.19,54.21,31909.1400757166,33.4562,33.4685,33.4562,33.4685,31909.1401
2005-07-08 13:50:00,54.21,54.21,54.2,54.21,12979.989183342346,33.4685,33.4685,33.4624,33.4685,12979.9892
2005-07-08 13:55:00,54.21,54.21,54.19,54.2,5083.829096809086,33.4685,33.4685,33.4562,33.4624,5083.8291
2005-07-08 14:00:00,54.2,54.22,54.15,54.17,58950.78420767983,33.4624,33.4747,33.4315,33.4438,58950.7842
2005-07-08 14:05:00,54.18,54.18,54.13,54.17,36235.80313683072,33.45,33.45,33.4191,33.4438,36235.8031
2005-07-08 14:10:00,54.16,54.16,54.08,54.1,26068.14494321255,33.4377,33.4377,33.3883,33.4006,26068.1449
2005-07-08 14:15:00,54.1,54.11,54.07,54.09,18280.15143320714,33.4006,33.4068,33.3821,33.3944,18280.1514
2005-07-08 14:20:00,54.09,54.09,54.06,54.08,23796.646836127635,33.3944,33.3944,33.3759,33.3883,23796.6468
2005-07-08 14:25:00,54.08,54.11,54.07,54.11,28015.14332071389,33.3883,33.4068,33.3821,33.4068,28015.1433
2005-07-08 14:30:00,54.1,54.13,54.06,54.07,37317.46890210925,33.4006,33.4191,33.3759,33.3821,37317.4689
2005-07-08 14:35:00,54.07,54.19,54.07,54.19,98972.4175229854,33.3821,33.4562,33.3821,33.4562,98972.4175
2005-07-08 14:40:00,54.18,54.27,54.18,54.26,24878.312601406164,33.45,33.5056,33.45,33.4994,24878.3126
2005-07-08 14:45:00,54.26,54.26,54.25,54.26,14602.48783126014,33.4994,33.4994,33.4932,33.4994,14602.4878
2005-07-08 14:50:00,54.26,54.26,54.2,54.2,32341.806381828013,33.4994,33.4994,33.4624,33.4624,32341.8064
2005-07-08 14:55:00,54.21,54.22,54.14,54.22,57436.45213628988,33.4685,33.4747,33.4253,33.4747,57436.4521
2005-07-08 15:00:00,54.22,54.28,54.22,54.28,32017.306652244457,33.4747,33.5118,33.4747,33.5118,32017.3067
2005-07-08 15:05:00,54.28,54.39,54.27,54.39,17739.318550567874,33.5118,33.5797,33.5056,33.5797,17739.3186
2005-07-08 15:10:00,54.39,54.48,54.39,54.47,30719.30773391022,33.5797,33.6352,33.5797,33.6291,30719.3077
2005-07-08 15:15:00,54.47,54.48,54.44,54.46,23688.480259599783,33.6291,33.6352,33.6105,33.6229,23688.4803
2005-07-08 15:20:00,54.46,54.53,54.45,54.45,28339.64305029745,33.6229,33.6661,33.6167,33.6167,28339.6431
2005-07-08 15:25:00,54.45,54.62,54.43,54.61,67387.77717685235,33.6167,33.7217,33.6044,33.7155,67387.7772
2005-07-08 15:30:00,54.62,54.62,54.51,54.55,55705.78691184424,33.7217,33.7217,33.6538,33.6784,55705.7869
2005-07-08 15:35:00,54.55,54.56,54.5,54.54,37209.3023255814,33.6784,33.6846,33.6476,33.6723,37209.3023
2005-07-08 15:40:00,54.54,54.55,54.52,54.53,24553.812871822607,33.6723,33.6784,33.6599,33.6661,24553.8129
2005-07-08 15:45:00,54.52,54.52,54.43,54.46,25851.81179015684,33.6599,33.6599,33.6044,33.6229,25851.8118
2005-07-08 15:50:00,54.42,54.45,54.41,54.43,37425.6354786371,33.5982,33.6167,33.592,33.6044,37425.6355
2005-07-08 15:55:00,54.43,54.44,54.35,54.43,85235.26230394808,33.6044,33.6105,33.555,33.6044,85235.2623
2005-07-11 09:30:00,55.01,55.01,54.78,55.0,64899.94591671173,33.9624,33.9624,33.8204,33.9563,64899.9459
2005-07-11 09:35:00,55.0,55.33,55.0,55.24,29313.14223904813,33.9563,34.16,33.9563,34.1044,29313.1422
2005-07-11 09:40:00,55.23,55.33,55.23,55.24,30827.474310438072,34.0983,34.16,34.0983,34.1044,30827.4743
2005-07-11 09:45:00,55.27,55.43,55.24,55.41,15792.320173066522,34.123,34.2217,34.1044,34.2094,15792.3202
2005-07-11 09:50:00,55.42,55.46,55.38,55.46,19037.317468902107,34.2156,34.2403,34.1909,34.2403,19037.3175
2005-07-11 09:55:00,55.47,55.49,55.36,55.41,18604.6511627907,34.2464,34.2588,34.1785,34.2094,18604.6512
2005-07-11 10:00:00,55.41,55.41,55.29,55.29,16441.31963223364,34.2094,34.2094,34.1353,34.1353,16441.3196
2005-07-11 10:05:00,55.29,55.31,55.24,55.31,14169.821525148727,34.1353,34.1477,34.1044,34.1477,14169.8215
2005-07-11 10:10:00,55.31,55.4,55.31,55.34,20551.64954029205,34.1477,34.2032,34.1477,34.1662,20551.6495
2005-07-11 10:15:00,55.34,55.36,55.29,55.36,10600.324499729582,34.1662,34.1785,34.1353,34.1785,10600.3245
2005-07-11 10:20:00,55.36,55.42,55.29,55.34,19794.48350459708,34.1785,34.2156,34.1353,34.1662,19794.4835
2005-07-11 10:25:00,55.34,55.41,55.34,55.41,9843.158464034614,34.1662,34.2094,34.1662,34.2094,9843.1585
2005-07-11 10:30:00,55.41,55.41,55.29,55.32,8220.65981611682,34.2094,34.2094,34.1353,34.1538,8220.6598
2005-07-11 10:35:00,55.32,55.32,55.28,55.31,10492.15792320173,34.1538,34.1538,34.1291,34.1477,10492.1579
2005-07-11 10:40:00,55.3,55.32,55.28,55.28,15792.320173066522,34.1415,34.1538,34.1291,34.1291,15792.3202
2005-07-11 10:45:00,55.29,55.29,55.27,55.28,10816.657652785289,34.1353,34.1353,34.123,34.1291,10816.6577
2005-07-11 10:50:00,55.26,55.29,55.23,55.23,12547.322877230936,34.1168,34.1353,34.0983,34.0983,12547.3229
2005-07-11 10:55:00,55.21,55.26,55.2,55.26,13304.488912925906,34.0859,34.1168,34.0797,34.1168,13304.4889
2005-07-11 11:00:00,55.27,55.27,55.21,55.21,16008.653326122228,34.123,34.123,34.0859,34.0859,16008.6533
2005-07-11 11:05:00,55.21,55.27,55.21,55.24,15575.987020010816,34.0859,34.123,34.0859,34.1044,15575.987
2005-07-11 11:10:00,55.23,55.34,55.23,55.33,11357.490535424551,34.0983,34.1662,34.0983,34.16,11357.4905
2005-07-11 11:15:00,55.33,55.38,55.33,55.37,19145.484045429963,34.16,34.1909,34.16,34.1847,19145.484
2005-07-11 11:20:00,55.37,55.37,55.34,55.35,14926.9875608437,34.1847,34.1847,34.1662,34.1724,14926.9876
2005-07-11 11:25:00,55.34,55.37,55.34,55.36,4326.663061114115,34.1662,34.1847,34.1662,34.1785,4326.6631
2005-07-11 11:30:00,55.36,55.37,55.34,55.35,11898.323418063816,34.1785,34.1847,34.1662,34.1724,11898.3234
2005-07-11 11:35:00,55.35,55.36,55.32,55.36,14277.98810167658,34.1724,34.1785,34.1538,34.1785,14277.9881
2005-07-11 11:40:00,55.36,55.37,55.35,55.37,6598.161168199026,34.1785,34.1847,34.1724,34.1847,6598.1612
2005-07-11 11:45:00,55.36,55.37,55.27,55.29,20659.8161168199,34.1785,34.1847,34.123,34.1353,20659.8161
2005-07-11 11:50:00,55.29,55.38,55.28,55.37,10492.15792320173,34.1353,34.1909,34.1291,34.1847,10492.1579
2005-07-11 11:55:00,55.36,55.41,55.36,55.41,7463.49378042185,34.1785,34.2094,34.1785,34.2094,7463.4938
2005-07-11 12:00:00,55.41,55.46,55.41,55.45,8653.32612222823,34.2094,34.2403,34.2094,34.2341,8653.3261
2005-07-11 12:05:00,55.46,55.46,55.44,55.45,9194.159004867495,34.2403,34.2403,34.2279,34.2341,9194.159
2005-07-11 12:10:00,55.46,55.52,55.45,55.46,8977.82585181179,34.2403,34.2773,34.2341,34.2403,8977.8259
2005-07-11 12:15:00,55.47,55.5,55.46,55.46,6273.661438615468,34.2464,34.265,34.2403,34.2403,6273.6614
2005-07-11 12:20:00,55.46,55.49,55.46,55.49,6381.828015143321,34.2403,34.2588,34.2403,34.2588,6381.828
2005-07-11 12:25:00,55.49,55.49,55.42,55.42,9410.4921579232,34.2588,34.2588,34.2156,34.2156,9410.4922
2005-07-11 12:30:00,55.41,55.41,55.39,55.41,5840.995132504056,34.2094,34.2094,34.1971,34.2094,5840.9951
2005-07-11 12:35:00,55.42,55.44,55.41,55.41,21200.648999459165,34.2156,34.2279,34.2094,34.2094,21200.649
2005-07-11 12:40:00,55.41,55.47,55.41,55.46,17414.818820984314,34.2094,34.2464,34.2094,34.2403,17414.8188
2005-07-11 12:45:00,55.46,55.46,55.44,55.45,6273.661438615468,34.2403,34.2403,34.2279,34.2341,6273.6614
2005-07-11 12:50:00,55.45,55.45,55.39,55.4,14061.654948620877,34.2341,34.2341,34.1971,34.2032,14061.6549
2005-07-11 12:55:00,55.41,55.41,55.31,55.31,9626.825310978908,34.2094,34.2094,34.1477,34.1477,9626.8253
2005-07-11 13:00:00,55.33,55.33,55.28,55.33,24229.313142239047,34.16,34.16,34.1291,34.16,24229.3131
2005-07-11 13:05:00,55.33,55.35,55.32,55.35,7571.660356949702,34.16,34.1724,34.1538,34.1724,7571.6604
2005-07-11 13:10:00,55.35,55.35,55.31,55.34,5191.995673336939,34.1724,34.1724,34.1477,34.1662,5191.9957
2005-07-11 13:15:00,55.34,55.37,55.33,55.35,5300.162249864791,34.1662,34.1847,34.16,34.1724,5300.1622
2005-07-11 13:20:00,55.37,55.38,55.36,55.38,4975.662520281233,34.1847,34.1909,34.1785,34.1909,4975.6625
2005-07-11 13:25:00,55.38,55.4,55.32,55.4,10492.15792320173,34.1909,34.2032,34.1538,34.2032,10492.1579
2005-07-11 13:30:00,55.39,55.45,55.39,55.41,13845.32179556517,34.1971,34.2341,34.1971,34.2094,13845.3218
2005-07-11 13:35:00,55.39,55.41,55.38,55.38,7355.327203893997,34.1971,34.2094,34.1909,34.1909,7355.3272
2005-07-11 13:40:00,55.38,55.4,55.38,55.4,10600.324499729582,34.1909,34.2032,34.1909,34.2032,10600.3245
2005-07-11 13:45:00,55.39,55.4,55.38,55.38,13304.488912925906,34.1971,34.2032,34.1909,34.1909,13304.4889
2005-07-11 13:50:00,55.38,55.4,55.35,55.39,16116.81990265008,34.1909,34.2032,34.1724,34.1971,16116.8199
2005-07-11 13:55:00,55.39,55.4,55.37,55.38,20335.316387236344,34.1971,34.2032,34.1847,34.1909,20335.3164
2005-07-11 14:00:00,55.38,55.38,55.34,55.35,6598.161168199026,34.1909,34.1909,34.1662,34.1724,6598.1612
2005-07-11 14:05:00,55.35,55.41,55.35,55.4,11681.990265008111,34.1724,34.2094,34.1724,34.2032,11681.9903
2005-07-11 14:10:00,55.4,55.41,55.39,55.4,10924.824229313142,34.2032,34.2094,34.1971,34.2032,10924.8242
2005-07-11 14:15:00,55.4,55.41,55.4,55.4,7463.49378042185,34.2032,34.2094,34.2032,34.2032,7463.4938
2005-07-11 14:20:00,55.4,55.4,55.37,55.37,7896.160086533261,34.2032,34.2032,34.1847,34.1847,7896.1601
2005-07-11 14:25:00,55.37,55.38,55.32,55.34,8004.326663061114,34.1847,34.1909,34.1538,34.1662,8004.3267
2005-07-11 14:30:00,55.32,55.34,55.31,55.31,11790.156841535963,34.1538,34.1662,34.1477,34.1477,11790.1568
2005-07-11 14:35:00,55.3,55.36,55.27,55.35,14818.820984315846,34.1415,34.1785,34.123,34.1724,14818.821
2005-07-11 14:40:00,55.37,55.43,55.37,55.41,19794.48350459708,34.1847,34.2217,34.1847,34.2094,19794.4835
2005-07-11 14:45:00,55.41,55.42,55.39,55.41,7787.993510005408,34.2094,34.2156,34.1971,34.2094,7787.9935
2005-07-11 14:50:00,55.41,55.42,55.41,55.41,5300.162249864791,34.2094,34.2156,34.2094,34.2094,5300.1622
2005-07-11 14:55:00,55.41,55.44,55.41,55.42,13845.32179556517,34.2094,34.2279,34.2094,34.2156,13845.3218
2005-07-11 15:00:00,55.44,55.44,55.38,55.38,10059.491617090318,34.2279,34.2279,34.1909,34.1909,10059.4916
2005-07-11 15:05:00,55.38,55.39,55.38,55.39,10924.824229313142,34.1909,34.1971,34.1909,34.1971,10924.8242
2005-07-11 15:10:00,55.39,55.42,55.39,55.41,28772.30935640887,34.1971,34.2156,34.1971,34.2094,28772.3094
2005-07-11 15:15:00,55.41,55.41,55.38,55.38,8112.493239588966,34.2094,34.2094,34.1909,34.1909,8112.4932
2005-07-11 15:20:00,55.38,55.39,55.31,55.35,18820.984315846403,34.1909,34.1971,34.1477,34.1724,18820.9843
2005-07-11 15:25:00,55.35,55.37,55.34,55.37,18712.81773931855,34.1724,34.1847,34.1662,34.1847,18712.8177
2005-07-11 15:30:00,55.37,55.58,55.37,55.52,49648.45862628448,34.1847,34.3144,34.1847,34.2773,49648.4586
2005-07-11 15:35:00,55.53,55.58,55.48,55.48,30286.641427798808,34.2835,34.3144,34.2526,34.2526,30286.6414
2005-07-11 15:40:00,55.47,55.53,55.47,55.48,13304.488912925906,34.2464,34.2835,34.2464,34.2526,13304.4889
2005-07-11 15:45:00,55.47,55.49,55.45,55.49,14710.654407787992,34.2464,34.2588,34.2341,34.2588,14710.6544
2005-07-11 15:50:00,55.5,55.5,55.42,55.44,27474.31043807464,34.265,34.265,34.2156,34.2279,27474.3104
2005-07-11 15:55:00,55.43,55.52,55.42,55.52,19469.98377501352,34.2217,34.2773,34.2156,34.2773,19469.9838
2005-07-12 09:30:00,55.53,55.53,55.33,55.33,7571.660356949702,34.2835,34.2835,34.16,34.16,7571.6604
2005-07-12 09:35:00,55.24,55.24,55.14,55.16,12330.98972417523,34.1044,34.1044,34.0427,34.0551,12330.9897
2005-07-12 09:40:00,55.16,55.39,55.16,55.21,14818.820984315846,34.0551,34.1971,34.0551,34.0859,14818.821
2005-07-12 09:45:00,55.21,55.35,55.21,55.29,13737.155219037317,34.0859,34.1724,34.0859,34.1353,13737.1552
2005-07-12 09:50:00,55.34,55.35,55.25,55.35,34396.97133585722,34.1662,34.1724,34.1106,34.1724,34396.9713
2005-07-12 09:55:00,55.35,55.38,55.32,55.34,23255.81395348837,34.1724,34.1909,34.1538,34.1662,23255.814
2005-07-12 10:00:00,55.34,55.34,55.24,55.26,17414.818820984314,34.1662,34.1662,34.1044,34.1168,17414.8188
2005-07-12 10:05:00,55.26,55.27,55.11,55.11,11573.82368848026,34.1168,34.123,34.0242,34.0242,11573.8237
2005-07-12 10:10:00,55.1,55.14,54.99,55.02,13845.32179556517,34.018,34.0427,33.9501,33.9686,13845.3218
2005-07-12 10:15:00,55.02,55.02,54.79,54.79,11681.990265008111,33.9686,33.9686,33.8266,33.8266,11681.9903
2005-07-12 10:20:00,54.78,54.8,54.73,54.76,21633.315305570577,33.8204,33.8328,33.7896,33.8081,21633.3153
2005-07-12 10:25:00,54.73,54.77,54.67,54.73,16982.152514872905,33.7896,33.8143,33.7525,33.7896,16982.1525
2005-07-12 10:30:00,54.72,54.81,54.72,54.78,32882.63926446728,33.7834,33.839,33.7834,33.8204,32882.6393
2005-07-12 10:35:00,54.78,54.86,54.74,54.8,9085.992428339645,33.8204,33.8698,33.7957,33.8328,9085.9924
2005-07-12 10:40:00,54.8,54.83,54.79,54.82,9085.992428339645,33.8328,33.8513,33.8266,33.8451,9085.9924
2005-07-12 10:45:00,54.83,54.87,54.73,54.79,20335.316387236344,33.8513,33.876,33.7896,33.8266,20335.3164
2005-07-12 10:50:00,54.79,54.9,54.75,54.86,10708.491076257436,33.8266,33.8945,33.8019,33.8698,10708.4911
2005-07-12 10:55:00,54.86,54.93,54.83,54.92,9194.159004867495,33.8698,33.9131,33.8513,33.9069,9194.159
2005-07-12 11:00:00,54.92,54.94,54.9,54.9,12547.322877230936,33.9069,33.9192,33.8945,33.8945,12547.3229
2005-07-12 11:05:00,54.9,54.93,54.88,54.92,10492.15792320173,33.8945,33.9131,33.8822,33.9069,10492.1579
2005-07-12 11:10:00,54.92,55.05,54.92,55.04,17631.15197404002,33.9069,33.9871,33.9069,33.981,17631.152
2005-07-12 11:15:00,55.03,55.03,55.0,55.01,8761.492698756085,33.9748,33.9748,33.9563,33.9624,8761.4927
2005-07-12 11:20:00,55.02,55.03,54.98,55.0,12655.489453758788,33.9686,33.9748,33.9439,33.9563,12655.4895
2005-07-12 11:25:00,54.99,55.04,54.97,55.03,11249.3239588967,33.9501,33.981,33.9377,33.9748,11249.324
2005-07-12 11:30:00,55.03,55.04,55.0,55.03,12655.489453758788,33.9748,33.981,33.9563,33.9748,12655.4895
2005-07-12 11:35:00,55.04,55.04,55.02,55.03,5516.495402920497,33.981,33.981,33.9686,33.9748,5516.4954
2005-07-12 11:40:00,55.01,55.03,55.01,55.01,14386.154678204435,33.9624,33.9748,33.9624,33.9624,14386.1547
2005-07-12 11:45:00,55.01,55.02,55.0,55.01,16008.653326122228,33.9624,33.9686,33.9563,33.9624,16008.6533
2005-07-12 11:50:00,55.01,55.03,55.01,55.03,7787.993510005408,33.9624,33.9748,33.9624,33.9748,7787.9935
2005-07-12 11:55:00,55.04,55.04,55.01,55.02,9194.159004867495,33.981,33.981,33.9624,33.9686,9194.159
2005-07-12 12:00:00,55.02,55.04,55.01,55.04,11681.990265008111,33.9686,33.981,33.9624,33.981,11681.9903
2005-07-12 12:05:00,55.04,55.04,55.02,55.04,6814.494321254732,33.981,33.981,33.9686,33.981,6814.4943
2005-07-12 12:10:00,55.03,55.04,55.02,55.04,6598.161168199026,33.9748,33.981,33.9686,33.981,6598.1612
2005-07-12 12:15:00,55.04,55.05,55.02,55.02,2920.497566252028,33.981,33.9871,33.9686,33.9686,2920.4976
2005-07-12 12:20:00,55.02,55.07,55.01,55.07,8220.65981611682,33.9686,33.9995,33.9624,33.9995,8220.6598
2005-07-12 12:25:00,55.08,55.08,55.04,55.04,10383.991346673878,34.0057,34.0057,33.981,33.981,10383.9913
2005-07-12 12:30:00,55.04,55.05,55.04,55.04,7355.327203893997,33.981,33.9871,33.981,33.981,7355.3272
2005-07-12 12:35:00,55.04,55.07,55.04,55.07,3785.830178474851,33.981,33.9995,33.981,33.9995,3785.8302
2005-07-12 12:40:00,55.06,55.06,55.04,55.04,12763.656030286642,33.9933,33.9933,33.981,33.981,12763.656
2005-07-12 12:45:00,55.03,55.04,55.03,55.03,5083.829096809086,33.9748,33.981,33.9748,33.9748,5083.8291
2005-07-12 12:50:00,55.03,55.03,55.01,55.01,6598.161168199026,33.9748,33.9748,33.9624,33.9624,6598.1612
2005-07-12 12:55:00,55.01,55.04,54.99,55.04,9843.158464034614,33.9624,33.981,33.9501,33.981,9843.1585
2005-07-12 13:00:00,55.04,55.04,55.02,55.04,2379.6646836127634,33.981,33.981,33.9686,33.981,2379.6647
2005-07-12 13:05:00,55.04,55.04,55.02,55.03,4651.162790697675,33.981,33.981,33.9686,33.9748,4651.1628
2005-07-12 13:10:00,55.04,55.07,55.04,55.07,13304.488912925906,33.981,33.9995,33.981,33.9995,13304.4889
2005-07-12 13:15:00,55.07,55.13,55.07,55.11,2271.4981070849108,33.9995,34.0365,33.9995,34.0242,2271.4981
2005-07-12 13:20:00,55.12,55.12,55.11,55.11,3028.664142779881,34.0304,34.0304,34.0242,34.0242,3028.6641
2005-07-12 13:25:00,55.12,55.16,55.09,55.15,12439.156300703082,34.0304,34.0551,34.0118,34.0489,12439.1563
2005-07-12 13:30:00,55.15,55.15,55.12,55.12,16873.98593834505,34.0489,34.0489,34.0304,34.0304,16873.9859
2005-07-12 13:35:00,55.12,55.12,55.07,55.07,9302.32558139535,34.0304,34.0304,33.9995,33.9995,9302.3256
2005-07-12 13:40:00,55.06,55.12,55.06,55.12,15035.154137371552,33.9933,34.0304,33.9933,34.0304,15035.1541
2005-07-12 13:45:00,55.1,55.19,55.1,55.19,22065.98161168199,34.018,34.0736,34.018,34.0736,22065.9816
2005-07-12 13:50:00,55.18,55.34,55.18,55.34,21741.48188209843,34.0674,34.1662,34.0674,34.1662,21741.4819
2005-07-12 13:55:00,55.36,55.51,55.36,55.47,35262.30394808004,34.1785,34.2711,34.1785,34.2464,35262.3039
2005-07-12 14:00:00,55.47,55.47,55.38,55.38,10924.824229313142,34.2464,34.2464,34.1909,34.1909,10924.8242
2005-07-12 14:05:00,55.38,55.38,55.24,55.24,12979.989183342346,34.1909,34.1909,34.1044,34.1044,12979.9892
2005-07-12 14:10:00,55.24,55.26,55.22,55.22,18496.484586262843,34.1044,34.1168,34.0921,34.0921,18496.4846
2005-07-12 14:15:00,55.23,55.23,55.17,55.17,10708.491076257436,34.0983,34.0983,34.0612,34.0612,10708.4911
2005-07-12 14:20:00,55.17,55.2,55.14,55.2,27041.64413196322,34.0612,34.0797,34.0427,34.0797,27041.6441
2005-07-12 14:25:00,55.2,55.24,55.16,55.16,7679.826933477555,34.0797,34.1044,34.0551,34.0551,7679.8269
2005-07-12 14:30:00,55.16,55.28,55.16,55.27,19578.15035154137,34.0551,34.1291,34.0551,34.123,19578.1504
2005-07-12 14:35:00,55.28,55.29,55.24,55.26,16982.152514872905,34.1291,34.1353,34.1044,34.1168,16982.1525
2005-07-12 14:40:00,55.26,55.28,55.22,55.23,15792.320173066522,34.1168,34.1291,34.0921,34.0983,15792.3202
2005-07-12 14:45:00,55.23,55.23,55.21,55.21,8545.159545700379,34.0983,34.0983,34.0859,34.0859,8545.1595
2005-07-12 14:50:00,55.21,55.21,55.17,55.18,16549.486208761493,34.0859,34.0859,34.0612,34.0674,16549.4862
2005-07-12 14:55:00,55.18,55.19,55.15,55.19,9843.158464034614,34.0674,34.0736,34.0489,34.0736,9843.1585
2005-07-12 15:00:00,55.18,55.24,55.18,55.2,14602.48783126014,34.0674,34.1044,34.0674,34.0797,14602.4878
2005-07-12 15:05:00,55.2,55.26,55.2,55.25,16008.653326122228,34.0797,34.1168,34.0797,34.1106,16008.6533
2005-07-12 15:10:00,55.25,55.32,55.24,55.29,18929.15089237425,34.1106,34.1538,34.1044,34.1353,18929.1509
2005-07-12 15:15:00,55.27,55.28,55.24,55.25,9951.325040562466,34.123,34.1291,34.1044,34.1106,9951.325
2005-07-12 15:20:00,55.25,55.28,55.24,55.27,55705.78691184424,34.1106,34.1291,34.1044,34.123,55705.7869
2005-07-12 15:25:00,55.27,55.32,55.26,55.3,21416.98215251488,34.123,34.1538,34.1168,34.1415,21416.9822
2005-07-12 15:30:00,55.31,55.35,55.3,55.35,29745.808545159543,34.1477,34.1724,34.1415,34.1724,29745.8085
2005-07-12 15:35:00,55.36,55.36,55.32,55.34,10708.491076257436,34.1785,34.1785,34.1538,34.1662,10708.4911
2005-07-12 15:40:00,55.34,55.35,55.24,55.3,24770.14602487831,34.1662,34.1724,34.1044,34.1415,24770.146
2005-07-12 15:45:00,55.32,55.32,55.26,55.26,18929.15089237425,34.1538,34.1538,34.1168,34.1168,18929.1509
2005-07-12 15:50:00,55.25,55.26,55.23,55.24,16657.652785289345,34.1106,34.1168,34.0983,34.1044,16657.6528
2005-07-12 15:55:00,55.25,55.33,55.25,55.33,49756.62520281233,34.1106,34.16,34.1106,34.16,49756.6252
2005-07-13 09:30:00,55.34,55.49,55.33,55.49,11249.3239588967,34.1662,34.2588,34.16,34.2588,11249.324
2005-07-13 09:35:00,55.51,55.51,55.44,55.45,13628.988642509465,34.2711,34.2711,34.2279,34.2341,13628.9886
2005-07-13 09:40:00,55.45,55.49,55.33,55.36,10383.991346673878,34.2341,34.2588,34.16,34.1785,10383.9913
2005-07-13 09:45:00,55.37,55.51,55.37,55.49,10167.658193618172,34.1847,34.2711,34.1847,34.2588,10167.6582
2005-07-13 09:50:00,55.5,55.51,55.37,55.37,17522.98539751217,34.265,34.2711,34.1847,34.1847,17522.9854
2005-07-13 09:55:00,55.37,55.51,55.36,55.44,22931.31422390481,34.1847,34.2711,34.1785,34.2279,22931.3142
2005-07-13 10:00:00,55.44,55.45,55.42,55.44,11249.3239588967,34.2279,34.2341,34.2156,34.2279,11249.324
2005-07-13 10:05:00,55.43,55.51,55.41,55.41,13088.1557598702,34.2217,34.2711,34.2094,34.2094,13088.1558
2005-07-13 10:10:00,55.4,55.41,55.29,55.29,10059.491617090318,34.2032,34.2094,34.1353,34.1353,10059.4916
2005-07-13 10:15:00,55.29,55.29,55.23,55.27,7679.826933477555,34.1353,34.1353,34.0983,34.123,7679.8269
2005-07-13 10:20:00,55.27,55.29,55.21,55.27,16441.31963223364,34.123,34.1353,34.0859,34.123,16441.3196
2005-07-13 10:25:00,55.28,55.28,55.25,55.26,11898.323418063816,34.1291,34.1291,34.1106,34.1168,11898.3234
2005-07-13 10:30:00,55.27,55.31,55.24,55.31,13088.1557598702,34.123,34.1477,34.1044,34.1477,13088.1558
2005-07-13 10:35:00,55.31,55.39,55.3,55.33,13953.488372093025,34.1477,34.1971,34.1415,34.16,13953.4884
2005-07-13 10:40:00,55.33,55.34,55.18,55.18,12655.489453758788,34.16,34.1662,34.0674,34.0674,12655.4895
2005-07-13 10:45:00,55.18,55.28,55.18,55.28,11357.490535424551,34.0674,34.1291,34.0674,34.1291,11357.4905
2005-07-13 10:50:00,55.28,55.35,55.28,55.31,7030.8274743104375,34.1291,34.1724,34.1291,34.1477,7030.8275
2005-07-13 10:55:00,55.3,55.34,55.25,55.26,19469.98377501352,34.1415,34.1662,34.1106,34.1168,19469.9838
2005-07-13 11:00:00,55.25,55.36,55.25,55.32,7679.826933477555,34.1106,34.1785,34.1106,34.1538,7679.8269
2005-07-13 11:05:00,55.28,55.33,55.28,55.31,11898.323418063816,34.1291,34.16,34.1291,34.1477,11898.3234
2005-07-13 11:10:00,55.32,55.38,55.31,55.33,18171.98485667929,34.1538,34.1909,34.1477,34.16,18171.9849
2005-07-13 11:15:00,55.33,55.36,55.32,55.35,8220.65981611682,34.16,34.1785,34.1538,34.1724,8220.6598
2005-07-13 11:20:00,55.35,55.41,55.35,55.36,10167.658193618172,34.1724,34.2094,34.1724,34.1785,10167.6582
2005-07-13 11:25:00,55.36,55.43,55.34,55.42,14277.98810167658,34.1785,34.2217,34.1662,34.2156,14277.9881
2005-07-13 11:30:00,55.42,55.42,55.38,55.4,9085.992428339645,34.2156,34.2156,34.1909,34.2032,9085.9924
2005-07-13 11:35:00,55.41,55.43,55.41,55.41,7571.660356949702,34.2094,34.2217,34.2094,34.2094,7571.6604
2005-07-13 11:40:00,55.41,55.42,55.36,55.38,4975.662520281233,34.2094,34.2156,34.1785,34.1909,4975.6625
2005-07-13 11:45:00,55.4,55.41,55.39,55.4,7571.660356949702,34.2032,34.2094,34.1971,34.2032,7571.6604
2005-07-13 11:50:00,55.41,55.42,55.39,55.42,6489.994591671173,34.2094,34.2156,34.1971,34.2156,6489.9946
2005-07-13 11:55:00,55.41,55.43,55.39,55.43,11465.657111952409,34.2094,34.2217,34.1971,34.2217,11465.6571
2005-07-13 12:00:00,55.43,55.47,55.42,55.45,16224.986479177933,34.2217,34.2464,34.2156,34.2341,16224.9865
2005-07-13 12:05:00,55.45,55.46,55.45,55.46,4434.8296376419685,34.2341,34.2403,34.2341,34.2403,4434.8296
2005-07-13 12:10:00,55.46,55.47,55.46,55.47,11465.657111952409,34.2403,34.2464,34.2403,34.2464,11465.6571
2005-07-13 12:15:00,55.47,55.53,55.46,55.53,6381.828015143321,34.2464,34.2835,34.2403,34.2835,6381.828
2005-07-13 12:20:00,55.53,55.55,55.52,55.53,13953.488372093025,34.2835,34.2958,34.2773,34.2835,13953.4884
2005-07-13 12:25:00,55.53,55.61,55.53,55.61,11681.990265008111,34.2835,34.3329,34.2835,34.3329,11681.9903
2005-07-13 12:30:00,55.6,55.64,55.59,55.64,9410.4921579232,34.3267,34.3514,34.3205,34.3514,9410.4922
2005-07-13 12:35:00,55.64,55.65,55.62,55.63,9951.325040562466,34.3514,34.3576,34.339,34.3452,9951.325
2005-07-13 12:40:00,55.63,55.66,55.63,55.63,7247.160627366144,34.3452,34.3637,34.3452,34.3452,7247.1606
2005-07-13 12:45:00,55.63,55.65,55.63,55.64,10600.324499729582,34.3452,34.3576,34.3452,34.3514,10600.3245
2005-07-13 12:50:00,55.64,55.64,55.6,55.6,6706.327744726879,34.3514,34.3514,34.3267,34.3267,6706.3277
2005-07-13 12:55:00,55.61,55.65,55.6,55.64,6598.161168199026,34.3329,34.3576,34.3267,34.3514,6598.1612
2005-07-13 13:00:00,55.64,55.65,55.62,55.65,6706.327744726879,34.3514,34.3576,34.339,34.3576,6706.3277
2005-07-13 13:05:00,55.65,55.65,55.63,55.63,7787.993510005408,34.3576,34.3576,34.3452,34.3452,7787.9935
2005-07-13 13:10:00,55.64,55.65,55.6,55.6,6922.660897782585,34.3514,34.3576,34.3267,34.3267,6922.6609
2005-07-13 13:15:00,55.61,55.61,55.56,55.59,6598.161168199026,34.3329,34.3329,34.302,34.3205,6598.1612
2005-07-13 13:20:00,55.59,55.6,55.58,55.59,7571.660356949702,34.3205,34.3267,34.3144,34.3205,7571.6604
2005-07-13 13:25:00,55.59,55.6,55.55,55.56,11681.990265008111,34.3205,34.3267,34.2958,34.302,11681.9903
2005-07-13 13:30:00,55.55,55.56,55.53,55.53,5516.495402920497,34.2958,34.302,34.2835,34.2835,5516.4954
2005-07-13 13:35:00,55.53,55.56,55.51,55.51,7787.993510005408,34.2835,34.302,34.2711,34.2711,7787.9935
2005-07-13 13:40:00,55.52,55.55,55.52,55.53,3244.9972958355866,34.2773,34.2958,34.2773,34.2835,3244.9973
2005-07-13 13:45:00,55.53,55.54,55.46,55.5,6273.661438615468,34.2835,34.2897,34.2403,34.265,6273.6614
2005-07-13 13:50:00,55.5,55.55,55.5,55.55,5191.995673336939,34.265,34.2958,34.265,34.2958,5191.9957
2005-07-13 13:55:00,55.58,55.62,55.55,55.62,6057.328285559762,34.3144,34.339,34.2958,34.339,6057.3283
2005-07-13 14:00:00,55.62,55.65,55.56,55.57,13304.488912925906,34.339,34.3576,34.302,34.3082,13304.4889
2005-07-13 14:05:00,55.57,55.57,55.55,55.55,6057.328285559762,34.3082,34.3082,34.2958,34.2958,6057.3283
2005-07-13 14:10:00,55.55,55.59,55.52,55.59,10492.15792320173,34.2958,34.3205,34.2773,34.3205,10492.1579
2005-07-13 14:15:00,55.59,55.64,55.59,55.62,13628.988642509465,34.3205,34.3514,34.3205,34.339,13628.9886
2005-07-13 14:20:00,55.61,55.61,55.55,55.55,8112.493239588966,34.3329,34.3329,34.2958,34.2958,8112.4932
2005-07-13 14:25:00,55.53,55.61,55.53,55.59,8220.65981611682,34.2835,34.3329,34.2835,34.3205,8220.6598
2005-07-13 14:30:00,55.59,55.63,55.57,55.61,14818.820984315846,34.3205,34.3452,34.3082,34.3329,14818.821
2005-07-13 14:35:00,55.62,55.62,55.56,55.58,10167.658193618172,34.339,34.339,34.302,34.3144,10167.6582
2005-07-13 14:40:00,55.58,55.64,55.58,55.61,7355.327203893997,34.3144,34.3514,34.3144,34.3329,7355.3272
2005-07-13 14:45:00,55.62,55.66,55.62,55.66,8112.493239588966,34.339,34.3637,34.339,34.3637,8112.4932
2005-07-13 14:50:00,55.67,55.67,55.65,55.65,9302.32558139535,34.3699,34.3699,34.3576,34.3576,9302.3256
2005-07-13 14:55:00,55.65,55.65,55.58,55.58,8004.326663061114,34.3576,34.3576,34.3144,34.3144,8004.3267
2005-07-13 15:00:00,55.58,55.58,55.5,55.51,11790.156841535963,34.3144,34.3144,34.265,34.2711,11790.1568
2005-07-13 15:05:00,55.5,55.5,55.45,55.49,53975.12168739859,34.265,34.265,34.2341,34.2588,53975.1217
2005-07-13 15:10:00,55.49,55.54,55.49,55.52,8869.659275283937,34.2588,34.2897,34.2588,34.2773,8869.6593
2005-07-13 15:15:00,55.52,55.59,55.51,55.57,26068.14494321255,34.2773,34.3205,34.2711,34.3082,26068.1449
2005-07-13 15:20:00,55.57,55.61,55.57,55.59,7355.327203893997,34.3082,34.3329,34.3082,34.3205,7355.3272
2005-07-13 15:25:00,55.58,55.6,55.58,55.6,10167.658193618172,34.3144,34.3267,34.3144,34.3267,10167.6582
2005-07-13 15:30:00,55.6,55.65,55.58,55.59,25851.81179015684,34.3267,34.3576,34.3144,34.3205,25851.8118
2005-07-13 15:35:00,55.59,55.65,55.56,55.65,15792.320173066522,34.3205,34.3576,34.302,34.3576,15792.3202
2005-07-13 15:40:00,55.65,55.66,55.62,55.62,10600.324499729582,34.3576,34.3637,34.339,34.339,10600.3245
2005-07-13 15:45:00,55.62,55.66,55.62,55.65,9626.825310978908,34.339,34.3637,34.339,34.3576,9626.8253
2005-07-13 15:50:00,55.65,55.66,55.62,55.62,12439.156300703082,34.3576,34.3637,34.339,34.339,12439.1563
2005-07-13 15:55:00,55.62,55.62,55.56,55.56,15143.320713899404,34.339,34.339,34.302,34.302,15143.3207
2005-07-14 09:35:00,55.89,56.37,55.89,56.27,29637.64196863169,34.5057,34.8021,34.5057,34.7404,29637.642
2005-07-14 09:40:00,56.27,56.34,56.15,56.22,15035.154137371552,34.7404,34.7836,34.6663,34.7095,15035.1541
2005-07-14 09:45:00,56.23,56.23,56.16,56.16,9194.159004867495,34.7157,34.7157,34.6724,34.6724,9194.159
2005-07-14 09:50:00,56.16,56.22,56.1,56.21,18171.98485667929,34.6724,34.7095,34.6354,34.7033,18171.9849
2005-07-14 09:55:00,56.19,56.25,56.04,56.04,13412.655489453758,34.691,34.728,34.5984,34.5984,13412.6555
2005-07-14 10:00:00,56.01,56.07,56.01,56.03,12439.156300703082,34.5798,34.6169,34.5798,34.5922,12439.1563
2005-07-14 10:05:00,56.03,56.03,55.87,55.88,15792.320173066522,34.5922,34.5922,34.4934,34.4996,15792.3202
2005-07-14 10:10:00,55.87,55.9,55.81,55.9,11681.990265008111,34.4934,34.5119,34.4564,34.5119,11681.9903
2005-07-14 10:15:00,55.9,56.02,55.87,55.97,8761.492698756085,34.5119,34.586,34.4934,34.5551,8761.4927
2005-07-14 10:20:00,55.96,56.02,55.94,55.96,18388.31800973499,34.549,34.586,34.5366,34.549,18388.318
2005-07-14 10:25:00,55.95,55.98,55.93,55.98,16008.653326122228,34.5428,34.5613,34.5304,34.5613,16008.6533
2005-07-14 10:30:00,55.98,56.02,55.87,55.88,32990.80584099513,34.5613,34.586,34.4934,34.4996,32990.8058
2005-07-14 10:35:00,55.87,55.9,55.77,55.77,21416.98215251488,34.4934,34.5119,34.4317,34.4317,21416.9822
2005-07-14 10:40:00,55.78,55.78,55.71,55.74,14602.48783126014,34.4378,34.4378,34.3946,34.4131,14602.4878
2005-07-14 10:45:00,55.74,55.74,55.64,55.65,14926.9875608437,34.4131,34.4131,34.3514,34.3576,14926.9876
2005-07-14 10:50:00,55.66,55.73,55.65,55.68,12547.322877230936,34.3637,34.407,34.3576,34.3761,12547.3229
2005-07-14 10:55:00,55.66,55.66,55.59,55.66,10924.824229313142,34.3637,34.3637,34.3205,34.3637,10924.8242
2005-07-14 11:00:00,55.67,55.72,55.66,55.66,10492.15792320173,34.3699,34.4008,34.3637,34.3637,10492.1579
2005-07-14 11:05:00,55.66,55.72,55.63,55.65,18929.15089237425,34.3637,34.4008,34.3452,34.3576,18929.1509
2005-07-14 11:10:00,55.65,55.68,55.64,55.65,19037.317468902107,34.3576,34.3761,34.3514,34.3576,19037.3175
2005-07-14 11:15:00,55.66,55.7,55.64,55.64,6706.327744726879,34.3637,34.3884,34.3514,34.3514,6706.3277
2005-07-14 11:20:00,55.64,55.69,55.63,55.65,8761.492698756085,34.3514,34.3823,34.3452,34.3576,8761.4927
2005-07-14 11:25:00,55.64,55.66,55.63,55.63,2379.6646836127634,34.3514,34.3637,34.3452,34.3452,2379.6647
2005-07-14 11:30:00,55.64,55.66,55.61,55.66,10383.991346673878,34.3514,34.3637,34.3329,34.3637,10383.9913
2005-07-14 11:35:00,55.65,55.76,55.65,55.76,9734.99188750676,34.3576,34.4255,34.3576,34.4255,9734.9919
2005-07-14 11:40:00,55.76,55.8,55.73,55.78,7787.993510005408,34.4255,34.4502,34.407,34.4378,7787.9935
2005-07-14 11:45:00,55.78,55.82,55.75,55.8,6381.828015143321,34.4378,34.4625,34.4193,34.4502,6381.828
2005-07-14 11:50:00,55.78,55.79,55.7,55.7,2704.164413196322,34.4378,34.444,34.3884,34.3884,2704.1644
2005-07-14 11:55:00,55.7,55.7,55.62,55.64,5300.162249864791,34.3884,34.3884,34.339,34.3514,5300.1622
2005-07-14 12:00:00,55.64,55.68,55.61,55.67,5083.829096809086,34.3514,34.3761,34.3329,34.3699,5083.8291
2005-07-14 12:05:00,55.65,55.76,55.65,55.74,3677.6636019469984,34.3576,34.4255,34.3576,34.4131,3677.6636
2005-07-14 12:10:00,55.73,55.84,55.72,55.76,8436.992969172525,34.407,34.4749,34.4008,34.4255,8436.993
2005-07-14 12:15:00,55.76,55.78,55.74,55.78,1730.6652244456463,34.4255,34.4378,34.4131,34.4378,1730.6652
2005-07-14 12:20:00,55.78,55.78,55.7,55.71,2595.997836668469,34.4378,34.4378,34.3884,34.3946,2595.9978
2005-07-14 12:25:00,55.71,55.75,55.71,55.74,2595.997836668469,34.3946,34.4193,34.3946,34.4131,2595.9978
2005-07-14 12:30:00,55.75,55.78,55.74,55.78,5732.828555976204,34.4193,34.4378,34.4131,34.4378,5732.8286
2005-07-14 12:35:00,55.78,55.78,55.75,55.76,2920.497566252028,34.4378,34.4378,34.4193,34.4255,2920.4976
2005-07-14 12:40:00,55.74,55.75,55.73,55.75,1838.8318009734992,34.4131,34.4193,34.407,34.4193,1838.8318
2005-07-14 12:45:00,55.76,55.76,55.73,55.74,1189.8323418063817,34.4255,34.4255,34.407,34.4131,1189.8323
2005-07-14 12:50:00,55.73,55.73,55.71,55.71,2055.164954029205,34.407,34.407,34.3946,34.3946,2055.165
2005-07-14 12:55:00,55.71,55.71,55.69,55.7,1838.8318009734992,34.3946,34.3946,34.3823,34.3884,1838.8318
2005-07-14 13:00:00,55.71,55.77,55.71,55.76,3569.4970254191453,34.3946,34.4317,34.3946,34.4255,3569.497
2005-07-14 13:05:00,55.76,55.78,55.76,55.78,3244.9972958355866,34.4255,34.4378,34.4255,34.4378,3244.9973
2005-07-14 13:10:00,55.78,55.82,55.78,55.82,10492.15792320173,34.4378,34.4625,34.4378,34.4625,10492.1579
2005-07-14 13:15:00,55.82,55.82,55.76,55.78,5516.495402920497,34.4625,34.4625,34.4255,34.4378,5516.4954
2005-07-14 13:20:00,55.8,55.8,55.78,55.78,216.3331530557058,34.4502,34.4502,34.4378,34.4378,216.3332
2005-07-14 13:25:00,55.78,55.83,55.78,55.79,2271.4981070849108,34.4378,34.4687,34.4378,34.444,2271.4981
2005-07-14 13:30:00,55.79,55.79,55.76,55.77,6057.328285559762,34.444,34.444,34.4255,34.4317,6057.3283
2005-07-14 13:35:00,55.78,55.78,55.74,55.74,2055.164954029205,34.4378,34.4378,34.4131,34.4131,2055.165
2005-07-14 13:40:00,55.74,55.74,55.71,55.73,4218.496484586262,34.4131,34.4131,34.3946,34.407,4218.4965
2005-07-14 13:45:00,55.73,55.73,55.66,55.67,2271.4981070849108,34.407,34.407,34.3637,34.3699,2271.4981
2005-07-14 13:50:00,55.67,55.7,55.66,55.67,2595.997836668469,34.3699,34.3884,34.3637,34.3699,2595.9978
2005-07-14 13:55:00,55.66,55.66,55.58,55.61,3353.16387236344,34.3637,34.3637,34.3144,34.3329,3353.1639
2005-07-14 14:00:00,55.62,55.7,55.61,55.68,8977.82585181179,34.339,34.3884,34.3329,34.3761,8977.8259
2005-07-14 14:05:00,55.67,55.68,55.65,55.65,2487.8312601406165,34.3699,34.3761,34.3576,34.3576,2487.8313
2005-07-14 14:10:00,55.64,55.65,55.64,55.64,1730.6652244456463,34.3514,34.3576,34.3514,34.3514,1730.6652
2005-07-14 14:15:00,55.61,55.68,55.61,55.67,8653.32612222823,34.3329,34.3761,34.3329,34.3699,8653.3261
2005-07-14 14:20:00,55.66,55.66,55.61,55.61,6381.828015143321,34.3637,34.3637,34.3329,34.3329,6381.828
2005-07-14 14:25:00,55.6,55.6,55.56,55.58,4759.329367225527,34.3267,34.3267,34.302,34.3144,4759.3294
2005-07-14 14:30:00,55.58,55.61,55.58,55.61,7355.327203893997,34.3144,34.3329,34.3144,34.3329,7355.3272
2005-07-14 14:35:00,55.61,55.61,55.59,55.61,5949.161709031909,34.3329,34.3329,34.3205,34.3329,5949.1617
2005-07-14 14:40:00,55.6,55.66,55.6,55.66,4110.32990805841,34.3267,34.3637,34.3267,34.3637,4110.3299
2005-07-14 14:45:00,55.67,55.67,55.63,55.67,6381.828015143321,34.3699,34.3699,34.3452,34.3699,6381.828
2005-07-14 14:50:00,55.65,55.65,55.6,55.65,4434.8296376419685,34.3576,34.3576,34.3267,34.3576,4434.8296
2005-07-14 14:55:00,55.67,55.75,55.67,55.73,8112.493239588966,34.3699,34.4193,34.3699,34.407,8112.4932
2005-07-14 15:00:00,55.72,55.75,55.7,55.7,6057.328285559762,34.4008,34.4193,34.3884,34.3884,6057.3283
2005-07-14 15:05:00,55.69,55.79,55.69,55.79,8761.492698756085,34.3823,34.444,34.3823,34.444,8761.4927
2005-07-14 15:10:00,55.79,55.79,55.65,55.68,13196.322336398052,34.444,34.444,34.3576,34.3761,13196.3223
2005-07-14 15:15:00,55.7,55.72,55.7,55.7,5191.995673336939,34.3884,34.4008,34.3884,34.3884,5191.9957
2005-07-14 15:20:00,55.7,55.71,55.7,55.71,3461.3304488912927,34.3884,34.3946,34.3884,34.3946,3461.3304
2005-07-14 15:25:00,55.7,55.75,55.7,55.7,6381.828015143321,34.3884,34.4193,34.3884,34.3884,6381.828
2005-07-14 15:30:00,55.7,55.73,55.7,55.71,16333.153055705789,34.3884,34.407,34.3884,34.3946,16333.1531
2005-07-14 15:35:00,55.68,55.68,55.6,55.62,12222.823147647376,34.3761,34.3761,34.3267,34.339,12222.8231
2005-07-14 15:40:00,55.62,55.67,55.62,55.66,9843.158464034614,34.339,34.3699,34.339,34.3637,9843.1585
2005-07-14 15:45:00,55.65,55.67,55.65,55.65,17306.65224445646,34.3576,34.3699,34.3576,34.3576,17306.6522
2005-07-14 15:50:00,55.66,55.69,55.65,55.65,10059.491617090318,34.3637,34.3823,34.3576,34.3576,10059.4916
2005-07-14 15:55:00,55.65,55.65,55.56,55.57,23796.646836127635,34.3576,34.3576,34.302,34.3082,23796.6468
2005-07-15 09:30:00,55.56,55.58,55.56,55.58,64575.446187128175,34.302,34.3144,34.302,34.3144,64575.4462
2005-07-15 09:35:00,55.62,55.79,55.6,55.75,7463.49378042185,34.339,34.444,34.3267,34.4193,7463.4938
2005-07-15 09:40:00,55.72,55.75,55.68,55.75,4218.496484586262,34.4008,34.4193,34.3761,34.4193,4218.4965
2005-07-15 09:45:00,55.75,55.79,55.65,55.74,8977.82585181179,34.4193,34.444,34.3576,34.4131,8977.8259
2005-07-15 09:50:00,55.65,55.67,55.57,55.57,16765.819361817197,34.3576,34.3699,34.3082,34.3082,16765.8194
2005-07-15 09:55:00,55.56,55.56,55.49,55.53,9194.159004867495,34.302,34.302,34.2588,34.2835,9194.159
2005-07-15 10:00:00,55.53,55.56,55.48,55.55,5516.495402920497,34.2835,34.302,34.2526,34.2958,5516.4954
2005-07-15 10:05:00,55.56,55.6,55.54,55.56,3136.830719307734,34.302,34.3267,34.2897,34.302,3136.8307
2005-07-15 10:10:00,55.56,55.56,55.53,55.55,8761.492698756085,34.302,34.302,34.2835,34.2958,8761.4927
2005-07-15 10:15:00,55.53,55.59,55.49,55.59,4975.662520281233,34.2835,34.3205,34.2588,34.3205,4975.6625
2005-07-15 10:20:00,55.61,55.61,55.58,55.59,6165.494862087615,34.3329,34.3329,34.3144,34.3205,6165.4949
2005-07-15 10:25:00,55.57,55.64,55.56,55.61,64034.613304488914,34.3082,34.3514,34.302,34.3329,64034.6133
2005-07-15 10:30:00,55.61,55.63,55.58,55.59,10275.824770146024,34.3329,34.3452,34.3144,34.3205,10275.8248
2005-07-15 10:35:00,55.59,55.6,55.56,55.56,5840.995132504056,34.3205,34.3267,34.302,34.302,5840.9951
2005-07-15 10:40:00,55.55,55.57,55.53,55.53,5083.829096809086,34.2958,34.3082,34.2835,34.2835,5083.8291
2005-07-15 10:45:00,55.52,55.53,55.5,55.51,5949.161709031909,34.2773,34.2835,34.265,34.2711,5949.1617
2005-07-15 10:50:00,55.52,55.52,55.49,55.51,6057.328285559762,34.2773,34.2773,34.2588,34.2711,6057.3283
2005-07-15 10:55:00,55.52,55.53,55.49,55.49,15575.987020010816,34.2773,34.2835,34.2588,34.2588,15575.987
2005-07-15 11:00:00,55.5,55.57,55.48,55.48,14169.821525148727,34.265,34.3082,34.2526,34.2526,14169.8215
2005-07-15 11:05:00,55.48,55.48,55.42,55.46,3136.830719307734,34.2526,34.2526,34.2156,34.2403,3136.8307
2005-07-15 11:10:00,55.44,55.45,55.44,55.45,2163.3315305570577,34.2279,34.2341,34.2279,34.2341,2163.3315
2005-07-15 11:15:00,55.44,55.49,55.44,55.47,15575.987020010816,34.2279,34.2588,34.2279,34.2464,15575.987
2005-07-15 11:20:00,55.48,55.48,55.46,55.46,3028.664142779881,34.2526,34.2526,34.2403,34.2403,3028.6641
2005-07-15 11:25:00,55.46,55.46,55.44,55.46,2271.4981070849108,34.2403,34.2403,34.2279,34.2403,2271.4981
2005-07-15 11:30:00,55.43,55.44,55.42,55.44,6814.494321254732,34.2217,34.2279,34.2156,34.2279,6814.4943
2005-07-15 11:35:00,55.43,55.44,55.42,55.43,1514.3320713899404,34.2217,34.2279,34.2156,34.2217,1514.3321
2005-07-15 11:40:00,55.43,55.47,55.42,55.47,5516.495402920497,34.2217,34.2464,34.2156,34.2464,5516.4954
2005-07-15 11:45:00,55.46,55.46,55.41,55.41,3785.830178474851,34.2403,34.2403,34.2094,34.2094,3785.8302
2005-07-15 11:50:00,55.41,55.41,55.37,55.4,2487.8312601406165,34.2094,34.2094,34.1847,34.2032,2487.8313
2005-07-15 11:55:00,55.4,55.41,55.38,55.41,1189.8323418063817,34.2032,34.2094,34.1909,34.2094,1189.8323
2005-07-15 12:00:00,55.41,55.43,55.36,55.36,15143.320713899404,34.2094,34.2217,34.1785,34.1785,15143.3207
2005-07-15 12:05:00,55.4,55.41,55.36,55.4,3785.830178474851,34.2032,34.2094,34.1785,34.2032,3785.8302
2005-07-15 12:10:00,55.41,55.41,55.39,55.41,10167.658193618172,34.2094,34.2094,34.1971,34.2094,10167.6582
2005-07-15 12:15:00,55.41,55.46,55.41,55.46,5083.829096809086,34.2094,34.2403,34.2094,34.2403,5083.8291
2005-07-15 12:20:00,55.45,55.47,55.42,55.47,9302.32558139535,34.2341,34.2464,34.2156,34.2464,9302.3256
2005-07-15 12:25:00,55.47,55.49,55.47,55.49,3461.3304488912927,34.2464,34.2588,34.2464,34.2588,3461.3304
2005-07-15 12:30:00,55.48,55.5,55.46,55.49,4542.9962141698215,34.2526,34.265,34.2403,34.2588,4542.9962
2005-07-15 12:35:00,55.49,55.52,55.49,55.52,4002.163331530557,34.2588,34.2773,34.2588,34.2773,4002.1633
2005-07-15 12:40:00,55.53,55.53,55.52,55.52,9194.159004867495,34.2835,34.2835,34.2773,34.2773,9194.159
2005-07-15 12:45:00,55.52,55.53,55.49,55.52,17631.15197404002,34.2773,34.2835,34.2588,34.2773,17631.152
2005-07-15 12:50:00,55.52,55.53,55.5,55.53,3353.16387236344,34.2773,34.2835,34.265,34.2835,3353.1639
2005-07-15 12:55:00,55.53,55.54,55.53,55.54,1730.6652244456463,34.2835,34.2897,34.2835,34.2897,1730.6652
2005-07-15 13:00:00,55.54,55.55,55.53,55.54,2812.330989724175,34.2897,34.2958,34.2835,34.2897,2812.331
2005-07-15 13:05:00,55.53,55.53,55.53,55.53,1189.8323418063817,34.2835,34.2835,34.2835,34.2835,1189.8323
2005-07-15 13:10:00,55.53,55.54,55.53,55.53,3677.6636019469984,34.2835,34.2897,34.2835,34.2835,3677.6636
2005-07-15 13:15:00,55.53,55.53,55.52,55.53,1406.1654948620876,34.2835,34.2835,34.2773,34.2835,1406.1655
2005-07-15 13:20:00,55.53,55.54,55.53,55.54,2163.3315305570577,34.2835,34.2897,34.2835,34.2897,2163.3315
2005-07-15 13:25:00,55.54,55.55,55.53,55.53,1730.6652244456463,34.2897,34.2958,34.2835,34.2835,1730.6652
2005-07-15 13:30:00,55.53,55.53,55.5,55.51,6273.661438615468,34.2835,34.2835,34.265,34.2711,6273.6614
2005-07-15 13:35:00,55.51,55.52,55.51,55.52,4759.329367225527,34.2711,34.2773,34.2711,34.2773,4759.3294
2005-07-15 13:40:00,55.52,55.52,55.5,55.5,4326.663061114115,34.2773,34.2773,34.265,34.265,4326.6631
2005-07-15 13:45:00,55.5,55.52,55.49,55.52,4975.662520281233,34.265,34.2773,34.2588,34.2773,4975.6625
2005-07-15 13:50:00,55.52,55.53,55.51,55.53,3785.830178474851,34.2773,34.2835,34.2711,34.2835,3785.8302
2005-07-15 13:55:00,55.53,55.53,55.53,55.53,4542.9962141698215,34.2835,34.2835,34.2835,34.2835,4542.9962
2005-07-15 14:00:00,55.53,55.54,55.53,55.53,973.499188750676,34.2835,34.2897,34.2835,34.2835,973.4992
2005-07-15 14:05:00,55.54,55.54,55.53,55.53,865.3326122228232,34.2897,34.2897,34.2835,34.2835,865.3326
2005-07-15 14:10:00,55.52,55.52,55.5,55.5,2163.3315305570577,34.2773,34.2773,34.265,34.265,2163.3315
2005-07-15 14:15:00,55.5,55.51,55.47,55.48,46836.127636560304,34.265,34.2711,34.2464,34.2526,46836.1276
2005-07-15 14:20:00,55.47,55.5,55.47,55.49,3677.6636019469984,34.2464,34.265,34.2464,34.2588,3677.6636
2005-07-15 14:25:00,55.5,55.51,55.46,55.46,19253.65062195781,34.265,34.2711,34.2403,34.2403,19253.6506
2005-07-15 14:30:00,55.46,55.46,55.42,55.44,1730.6652244456463,34.2403,34.2403,34.2156,34.2279,1730.6652
2005-07-15 14:35:00,55.43,55.47,55.41,55.47,16224.986479177933,34.2217,34.2464,34.2094,34.2464,16224.9865
2005-07-15 14:40:00,55.47,55.47,55.43,55.43,7030.8274743104375,34.2464,34.2464,34.2217,34.2217,7030.8275
2005-07-15 14:45:00,55.43,55.46,55.43,55.46,3136.830719307734,34.2217,34.2403,34.2217,34.2403,3136.8307
2005-07-15 14:50:00,55.46,55.46,55.43,55.43,14061.654948620877,34.2403,34.2403,34.2217,34.2217,14061.6549
2005-07-15 14:55:00,55.44,55.53,55.44,55.52,6489.994591671173,34.2279,34.2835,34.2279,34.2773,6489.9946
2005-07-15 15:00:00,55.5,55.51,55.48,55.49,20876.14926987561,34.265,34.2711,34.2526,34.2588,20876.1493
2005-07-15 15:05:00,55.51,55.52,55.49,55.51,10600.324499729582,34.2711,34.2773,34.2588,34.2711,10600.3245
2005-07-15 15:10:00,55.5,55.51,55.48,55.49,4434.8296376419685,34.265,34.2711,34.2526,34.2588,4434.8296
2005-07-15 15:15:00,55.49,55.49,55.44,55.44,2595.997836668469,34.2588,34.2588,34.2279,34.2279,2595.9978
2005-07-15 15:20:00,55.44,55.46,55.44,55.45,4759.329367225527,34.2279,34.2403,34.2279,34.2341,4759.3294
2005-07-15 15:25:00,55.45,55.48,55.44,55.44,6165.494862087615,34.2341,34.2526,34.2279,34.2279,6165.4949
2005-07-15 15:30:00,55.44,55.45,55.44,55.45,6489.994591671173,34.2279,34.2341,34.2279,34.2341,6489.9946
2005-07-15 15:35:00,55.45,55.46,55.43,55.43,973.499188750676,34.2341,34.2403,34.2217,34.2217,973.4992
2005-07-15 15:40:00,55.43,55.43,55.41,55.41,16657.652785289345,34.2217,34.2217,34.2094,34.2094,16657.6528
2005-07-15 15:45:00,55.4,55.41,55.37,55.37,7247.160627366144,34.2032,34.2094,34.1847,34.1847,7247.1606
2005-07-15 15:50:00,55.36,55.38,55.33,55.35,16116.81990265008,34.1785,34.1909,34.16,34.1724,16116.8199
2005-07-15 15:55:00,55.35,55.39,55.34,55.37,22065.98161168199,34.1724,34.1971,34.1662,34.1847,22065.9816
2005-07-18 09:30:00,55.06,55.29,55.06,55.29,15035.154137371552,33.9933,34.1353,33.9933,34.1353,15035.1541
2005-07-18 09:35:00,55.33,55.44,55.19,55.44,13628.988642509465,34.16,34.2279,34.0736,34.2279,13628.9886
2005-07-18 09:40:00,55.37,55.41,55.3,55.41,10600.324499729582,34.1847,34.2094,34.1415,34.2094,10600.3245
2005-07-18 09:45:00,55.41,55.45,55.41,55.41,11141.157382368849,34.2094,34.2341,34.2094,34.2094,11141.1574
2005-07-18 09:50:00,55.41,55.42,55.35,55.35,11681.990265008111,34.2094,34.2156,34.1724,34.1724,11681.9903
2005-07-18 09:55:00,55.34,55.36,55.25,55.26,19253.65062195781,34.1662,34.1785,34.1106,34.1168,19253.6506
2005-07-18 10:00:00,55.26,55.27,55.16,55.17,13737.155219037317,34.1168,34.123,34.0551,34.0612,13737.1552
2005-07-18 10:05:00,55.18,55.21,55.18,55.2,7787.993510005408,34.0674,34.0859,34.0674,34.0797,7787.9935
2005-07-18 10:10:00,55.18,55.25,55.18,55.25,9518.658734451054,34.0674,34.1106,34.0674,34.1106,9518.6587
2005-07-18 10:15:00,55.25,55.26,55.16,55.16,6598.161168199026,34.1106,34.1168,34.0551,34.0551,6598.1612
2005-07-18 10:20:00,55.16,55.21,55.16,55.19,9410.4921579232,34.0551,34.0859,34.0551,34.0736,9410.4922
2005-07-18 10:25:00,55.2,55.26,55.17,55.23,14277.98810167658,34.0797,34.1168,34.0612,34.0983,14277.9881
2005-07-18 10:30:00,55.25,55.27,55.18,55.19,6165.494862087615,34.1106,34.123,34.0674,34.0736,6165.4949
2005-07-18 10:35:00,55.19,55.22,55.18,55.2,4434.8296376419685,34.0736,34.0921,34.0674,34.0797,4434.8296
2005-07-18 10:40:00,55.22,55.26,55.22,55.26,2920.497566252028,34.0921,34.1168,34.0921,34.1168,2920.4976
2005-07-18 10:45:00,55.26,55.26,55.18,55.18,5408.328826392644,34.1168,34.1168,34.0674,34.0674,5408.3288
2005-07-18 10:50:00,55.2,55.2,55.1,55.1,5949.161709031909,34.0797,34.0797,34.018,34.018,5949.1617
2005-07-18 10:55:00,55.1,55.12,55.08,55.12,4759.329367225527,34.018,34.0304,34.0057,34.0304,4759.3294
2005-07-18 11:00:00,55.12,55.15,55.11,55.12,5840.995132504056,34.0304,34.0489,34.0242,34.0304,5840.9951
2005-07-18 11:05:00,55.18,55.22,55.17,55.2,10167.658193618172,34.0674,34.0921,34.0612,34.0797,10167.6582
2005-07-18 11:10:00,55.2,55.2,55.17,55.18,3353.16387236344,34.0797,34.0797,34.0612,34.0674,3353.1639
2005-07-18 11:15:00,55.23,55.29,55.2,55.2,6814.494321254732,34.0983,34.1353,34.0797,34.0797,6814.4943
2005-07-18 11:20:00,55.2,55.22,55.14,55.15,3461.3304488912927,34.0797,34.0921,34.0427,34.0489,3461.3304
2005-07-18 11:25:00,55.14,55.17,55.14,55.15,1514.3320713899404,34.0427,34.0612,34.0427,34.0489,1514.3321
2005-07-18 11:30:00,55.18,55.21,55.16,55.17,2055.164954029205,34.0674,34.0859,34.0551,34.0612,2055.165
2005-07-18 11:35:00,55.17,55.17,55.12,55.17,8653.32612222823,34.0612,34.0612,34.0304,34.0612,8653.3261
2005-07-18 11:40:00,55.16,55.16,55.15,55.15,1406.1654948620876,34.0551,34.0551,34.0489,34.0489,1406.1655
2005-07-18 11:45:00,55.15,55.17,55.15,55.17,2595.997836668469,34.0489,34.0612,34.0489,34.0612,2595.9978
2005-07-18 11:50:00,55.16,55.16,55.1,55.1,2163.3315305570577,34.0551,34.0551,34.018,34.018,2163.3315
2005-07-18 11:55:00,55.11,55.12,55.1,55.12,2487.8312601406165,34.0242,34.0304,34.018,34.0304,2487.8313
2005-07-18 12:00:00,55.11,55.11,55.05,55.05,2920.497566252028,34.0242,34.0242,33.9871,33.9871,2920.4976
2005-07-18 12:05:00,55.05,55.06,55.04,55.05,1730.6652244456463,33.9871,33.9933,33.981,33.9871,1730.6652
2005-07-18 12:10:00,55.05,55.08,55.05,55.08,5191.995673336939,33.9871,34.0057,33.9871,34.0057,5191.9957
2005-07-18 12:15:00,55.07,55.16,55.07,55.15,17847.485127095726,33.9995,34.0551,33.9995,34.0489,17847.4851
2005-07-18 12:20:00,55.16,55.18,55.14,55.16,11465.657111952409,34.0551,34.0674,34.0427,34.0551,11465.6571
2005-07-18 12:25:00,55.16,55.19,55.15,55.19,7679.826933477555,34.0551,34.0736,34.0489,34.0736,7679.8269
2005-07-18 12:30:00,55.18,55.18,55.16,55.16,2055.164954029205,34.0674,34.0674,34.0551,34.0551,2055.165
2005-07-18 12:35:00,55.15,55.18,55.15,55.16,9302.32558139535,34.0489,34.0674,34.0489,34.0551,9302.3256
2005-07-18 12:40:00,55.16,55.17,55.15,55.17,3244.9972958355866,34.0551,34.0612,34.0489,34.0612,3244.9973
2005-07-18 12:45:00,55.17,55.19,55.17,55.17,2812.330989724175,34.0612,34.0736,34.0612,34.0612,2812.331
2005-07-18 12:50:00,55.19,55.19,55.17,55.19,1297.9989183342348,34.0736,34.0736,34.0612,34.0736,1297.9989
2005-07-18 12:55:00,55.19,55.19,55.18,55.18,2055.164954029205,34.0736,34.0736,34.0674,34.0674,2055.165
2005-07-18 13:00:00,55.17,55.19,55.15,55.15,6706.327744726879,34.0612,34.0736,34.0489,34.0489,6706.3277
2005-07-18 13:05:00,55.14,55.16,55.05,55.09,8545.159545700379,34.0427,34.0551,33.9871,34.0118,8545.1595
2005-07-18 13:10:00,55.1,55.12,55.08,55.11,5300.162249864791,34.018,34.0304,34.0057,34.0242,5300.1622
2005-07-18 13:15:00,55.09,55.11,55.09,55.1,2920.497566252028,34.0118,34.0242,34.0118,34.018,2920.4976
2005-07-18 13:20:00,55.1,55.1,55.07,55.09,2704.164413196322,34.018,34.018,33.9995,34.0118,2704.1644
2005-07-18 13:25:00,55.08,55.09,55.03,55.04,5191.995673336939,34.0057,34.0118,33.9748,33.981,5191.9957
2005-07-18 13:30:00,55.04,55.1,55.04,55.1,6706.327744726879,33.981,34.018,33.981,34.018,6706.3277
2005-07-18 13:35:00,55.1,55.14,55.1,55.1,15035.154137371552,34.018,34.0427,34.018,34.018,15035.1541
2005-07-18 13:40:00,55.11,55.15,55.06,55.07,23796.646836127635,34.0242,34.0489,33.9933,33.9995,23796.6468
2005-07-18 13:45:00,55.08,55.1,55.06,55.06,6057.328285559762,34.0057,34.018,33.9933,33.9933,6057.3283
2005-07-18 13:50:00,55.07,55.09,55.07,55.09,2487.8312601406165,33.9995,34.0118,33.9995,34.0118,2487.8313
2005-07-18 13:55:00,55.09,55.09,55.08,55.08,2487.8312601406165,34.0118,34.0118,34.0057,34.0057,2487.8313
2005-07-18 14:00:00,55.09,55.1,55.08,55.1,6489.994591671173,34.0118,34.018,34.0057,34.018,6489.9946
2005-07-18 14:05:00,55.1,55.1,55.02,55.04,7138.994050838291,34.018,34.018,33.9686,33.981,7138.9941
2005-07-18 14:10:00,55.05,55.06,55.04,55.04,5949.161709031909,33.9871,33.9933,33.981,33.981,5949.1617
2005-07-18 14:15:00,55.04,55.05,55.0,55.01,12006.489994591671,33.981,33.9871,33.9563,33.9624,12006.49
2005-07-18 14:20:00,55.0,55.0,54.97,54.99,8220.65981611682,33.9563,33.9563,33.9377,33.9501,8220.6598
2005-07-18 14:25:00,54.99,55.01,54.98,55.0,8112.493239588966,33.9501,33.9624,33.9439,33.9563,8112.4932
2005-07-18 14:30:00,54.99,55.01,54.98,54.98,8653.32612222823,33.9501,33.9624,33.9439,33.9439,8653.3261
2005-07-18 14:35:00,54.98,54.98,54.93,54.94,12871.822606814494,33.9439,33.9439,33.9131,33.9192,12871.8226
2005-07-18 14:40:00,54.94,54.94,54.92,54.92,12871.822606814494,33.9192,33.9192,33.9069,33.9069,12871.8226
2005-07-18 14:45:00,54.92,54.93,54.92,54.92,6273.661438615468,33.9069,33.9131,33.9069,33.9069,6273.6614
2005-07-18 14:50:00,54.92,54.92,54.82,54.86,19794.48350459708,33.9069,33.9069,33.8451,33.8698,19794.4835
2005-07-18 14:55:00,54.86,54.89,54.82,54.89,33747.9718766901,33.8698,33.8884,33.8451,33.8884,33747.9719
2005-07-18 15:00:00,54.88,54.91,54.88,54.89,8328.826392644673,33.8822,33.9007,33.8822,33.8884,8328.8264
2005-07-18 15:05:00,54.9,54.96,54.9,54.92,6273.661438615468,33.8945,33.9316,33.8945,33.9069,6273.6614
2005-07-18 15:10:00,54.91,54.95,54.91,54.95,5516.495402920497,33.9007,33.9254,33.9007,33.9254,5516.4954
2005-07-18 15:15:00,54.95,54.98,54.93,54.97,8653.32612222823,33.9254,33.9439,33.9131,33.9377,8653.3261
2005-07-18 15:20:00,54.98,55.04,54.97,55.03,10708.491076257436,33.9439,33.981,33.9377,33.9748,10708.4911
2005-07-18 15:25:00,55.04,55.06,55.03,55.06,6706.327744726879,33.981,33.9933,33.9748,33.9933,6706.3277
2005-07-18 15:30:00,55.06,55.08,55.04,55.08,16765.819361817197,33.9933,34.0057,33.981,34.0057,16765.8194
2005-07-18 15:35:00,55.07,55.1,55.07,55.09,12439.156300703082,33.9995,34.018,33.9995,34.0118,12439.1563
2005-07-18 15:40:00,55.08,55.08,54.95,54.97,18712.81773931855,34.0057,34.0057,33.9254,33.9377,18712.8177
2005-07-18 15:45:00,54.98,55.0,54.96,54.97,12979.989183342346,33.9439,33.9563,33.9316,33.9377,12979.9892
2005-07-18 15:50:00,54.96,55.01,54.96,54.98,16765.819361817197,33.9316,33.9624,33.9316,33.9439,16765.8194
2005-07-18 15:55:00,54.99,55.01,54.98,54.99,12763.656030286642,33.9501,33.9624,33.9439,33.9501,12763.656
2005-07-19 09:30:00,55.27,55.33,55.27,55.33,11249.3239588967,34.123,34.16,34.123,34.16,11249.324
2005-07-19 09:35:00,55.35,55.57,55.32,55.33,179015.68415359652,34.1724,34.3082,34.1538,34.16,179015.6842
2005-07-19 09:40:00,55.33,55.36,55.28,55.29,20335.316387236344,34.16,34.1785,34.1291,34.1353,20335.3164
2005-07-19 09:45:00,55.3,55.33,55.22,55.32,12871.822606814494,34.1415,34.16,34.0921,34.1538,12871.8226
2005-07-19 09:50:00,55.31,55.33,55.23,55.29,11357.490535424551,34.1477,34.16,34.0983,34.1353,11357.4905
2005-07-19 09:55:00,55.29,55.29,55.2,55.29,15143.320713899404,34.1353,34.1353,34.0797,34.1353,15143.3207
2005-07-19 10:00:00,55.29,55.29,55.18,55.26,11249.3239588967,34.1353,34.1353,34.0674,34.1168,11249.324
2005-07-19 10:05:00,55.26,55.29,55.2,55.25,25635.478637101136,34.1168,34.1353,34.0797,34.1106,25635.4786
2005-07-19 10:10:00,55.24,55.24,55.17,55.23,15035.154137371552,34.1044,34.1044,34.0612,34.0983,15035.1541
2005-07-19 10:15:00,55.24,55.31,55.19,55.25,28772.30935640887,34.1044,34.1477,34.0736,34.1106,28772.3094
2005-07-19 10:20:00,55.25,55.27,55.2,55.2,15359.65386695511,34.1106,34.123,34.0797,34.0797,15359.6539
2005-07-19 10:25:00,55.22,55.29,55.2,55.28,20010.816657652784,34.0921,34.1353,34.0797,34.1291,20010.8167
2005-07-19 10:30:00,55.28,55.3,55.26,55.29,21957.815035154137,34.1291,34.1415,34.1168,34.1353,21957.815
2005-07-19 10:35:00,55.3,55.31,55.21,55.22,20118.98323418064,34.1415,34.1477,34.0859,34.0921,20118.9832
2005-07-19 10:40:00,55.25,55.29,55.17,55.22,14494.321254732287,34.1106,34.1353,34.0612,34.0921,14494.3213
2005-07-19 10:45:00,55.22,55.24,55.2,55.22,5083.829096809086,34.0921,34.1044,34.0797,34.0921,5083.8291
2005-07-19 10:50:00,55.23,55.29,55.19,55.26,4759.329367225527,34.0983,34.1353,34.0736,34.1168,4759.3294
2005-07-19 10:55:00,55.26,55.29,55.26,55.29,37533.80205516495,34.1168,34.1353,34.1168,34.1353,37533.8021
2005-07-19 11:00:00,55.29,55.3,55.25,55.28,34072.47160627366,34.1353,34.1415,34.1106,34.1291,34072.4716
2005-07-19 11:05:00,55.29,55.29,55.24,55.24,10059.491617090318,34.1353,34.1353,34.1044,34.1044,10059.4916
2005-07-19 11:10:00,55.23,55.23,55.15,55.16,8761.492698756085,34.0983,34.0983,34.0489,34.0551,8761.4927
2005-07-19 11:15:00,55.15,55.16,55.04,55.04,7247.160627366144,34.0489,34.0551,33.981,33.981,7247.1606
2005-07-19 11:20:00,55.04,55.08,55.0,55.0,6922.660897782585,33.981,34.0057,33.9563,33.9563,6922.6609
2005-07-19 11:25:00,54.96,54.99,54.93,54.97,17090.319091400757,33.9316,33.9501,33.9131,33.9377,17090.3191
2005-07-19 11:30:00,54.95,55.01,54.95,54.98,5300.162249864791,33.9254,33.9624,33.9254,33.9439,5300.1622
2005-07-19 11:35:00,54.98,55.01,54.97,55.01,5949.161709031909,33.9439,33.9624,33.9377,33.9624,5949.1617
2005-07-19 11:40:00,55.01,55.02,54.92,54.97,4975.662520281233,33.9624,33.9686,33.9069,33.9377,4975.6625
2005-07-19 11:45:00,54.99,55.06,54.99,55.01,4002.163331530557,33.9501,33.9933,33.9501,33.9624,4002.1633
2005-07-19 11:50:00,55.01,55.06,55.01,55.05,3353.16387236344,33.9624,33.9933,33.9624,33.9871,3353.1639
2005-07-19 11:55:00,55.05,55.12,55.05,55.11,1730.6652244456463,33.9871,34.0304,33.9871,34.0242,1730.6652
2005-07-19 12:00:00,55.11,55.11,55.05,55.05,2055.164954029205,34.0242,34.0242,33.9871,33.9871,2055.165
2005-07-19 12:05:00,55.05,55.05,55.01,55.02,3136.830719307734,33.9871,33.9871,33.9624,33.9686,3136.8307
2005-07-19 12:10:00,55.02,55.02,54.98,54.98,4542.9962141698215,33.9686,33.9686,33.9439,33.9439,4542.9962
2005-07-19 12:15:00,54.98,54.99,54.97,54.97,757.1660356949702,33.9439,33.9501,33.9377,33.9377,757.166
2005-07-19 12:20:00,54.99,55.01,54.98,55.01,9626.825310978908,33.9501,33.9624,33.9439,33.9624,9626.8253
2005-07-19 12:25:00,55.01,55.05,55.01,55.02,5083.829096809086,33.9624,33.9871,33.9624,33.9686,5083.8291
2005-07-19 12:30:00,55.04,55.1,55.04,55.07,2487.8312601406165,33.981,34.018,33.981,33.9995,2487.8313
2005-07-19 12:35:00,55.1,55.16,55.1,55.15,2595.997836668469,34.018,34.0551,34.018,34.0489,2595.9978
2005-07-19 12:40:00,55.15,55.16,55.13,55.14,1622.4986479177933,34.0489,34.0551,34.0365,34.0427,1622.4986
2005-07-19 12:45:00,55.14,55.2,55.14,55.16,4326.663061114115,34.0427,34.0797,34.0427,34.0551,4326.6631
2005-07-19 12:50:00,55.18,55.2,55.18,55.2,3785.830178474851,34.0674,34.0797,34.0674,34.0797,3785.8302
2005-07-19 12:55:00,55.17,55.24,55.17,55.2,5191.995673336939,34.0612,34.1044,34.0612,34.0797,5191.9957
2005-07-19 13:00:00,55.2,55.21,55.16,55.16,11357.490535424551,34.0797,34.0859,34.0551,34.0551,11357.4905
2005-07-19 13:05:00,55.16,55.2,55.14,55.14,4542.9962141698215,34.0551,34.0797,34.0427,34.0427,4542.9962
2005-07-19 13:10:00,55.16,55.17,55.15,55.16,4434.8296376419685,34.0551,34.0612,34.0489,34.0551,4434.8296
2005-07-19 13:15:00,55.16,55.18,55.15,55.17,2271.4981070849108,34.0551,34.0674,34.0489,34.0612,2271.4981
2005-07-19 13:20:00,55.18,55.18,55.16,55.18,1514.3320713899404,34.0674,34.0674,34.0551,34.0674,1514.3321
2005-07-19 13:25:00,55.19,55.19,55.15,55.16,3461.3304488912927,34.0736,34.0736,34.0489,34.0551,3461.3304
2005-07-19 13:30:00,55.16,55.22,55.16,55.18,8977.82585181179,34.0551,34.0921,34.0551,34.0674,8977.8259
2005-07-19 13:35:00,55.19,55.19,55.12,55.15,12222.823147647376,34.0736,34.0736,34.0304,34.0489,12222.8231
2005-07-19 13:40:00,55.14,55.16,55.1,55.1,5408.328826392644,34.0427,34.0551,34.018,34.018,5408.3288
2005-07-19 13:45:00,55.1,55.1,55.06,55.06,11032.990805840996,34.018,34.018,33.9933,33.9933,11032.9908
2005-07-19 13:50:00,55.07,55.13,55.07,55.13,5732.828555976204,33.9995,34.0365,33.9995,34.0365,5732.8286
2005-07-19 13:55:00,55.14,55.16,55.11,55.15,5840.995132504056,34.0427,34.0551,34.0242,34.0489,5840.9951
2005-07-19 14:00:00,55.17,55.2,55.1,55.11,10816.657652785289,34.0612,34.0797,34.018,34.0242,10816.6577
2005-07-19 14:05:00,55.09,55.09,55.04,55.06,10275.824770146024,34.0118,34.0118,33.981,33.9933,10275.8248
2005-07-19 14:10:00,55.06,55.1,55.05,55.09,16333.153055705789,33.9933,34.018,33.9871,34.0118,16333.1531
2005-07-19 14:15:00,55.09,55.18,55.09,55.13,34505.13791238507,34.0118,34.0674,34.0118,34.0365,34505.1379
2005-07-19 14:20:00,55.14,55.15,55.12,55.12,5408.328826392644,34.0427,34.0489,34.0304,34.0304,5408.3288
2005-07-19 14:25:00,55.12,55.16,55.12,55.16,7463.49378042185,34.0304,34.0551,34.0304,34.0551,7463.4938
2005-07-19 14:30:00,55.16,55.23,55.16,55.23,7138.994050838291,34.0551,34.0983,34.0551,34.0983,7138.9941
2005-07-19 14:35:00,55.23,55.23,55.21,55.22,10167.658193618172,34.0983,34.0983,34.0859,34.0921,10167.6582
2005-07-19 14:40:00,55.19,55.21,55.16,55.17,5732.828555976204,34.0736,34.0859,34.0551,34.0612,5732.8286
2005-07-19 14:45:00,55.17,55.21,55.17,55.21,4110.32990805841,34.0612,34.0859,34.0612,34.0859,4110.3299
2005-07-19 14:50:00,55.17,55.21,55.14,55.21,8328.826392644673,34.0612,34.0859,34.0427,34.0859,8328.8264
2005-07-19 14:55:00,55.21,55.22,55.1,55.15,10600.324499729582,34.0859,34.0921,34.018,34.0489,10600.3245
2005-07-19 15:00:00,55.15,55.21,55.13,55.14,15035.154137371552,34.0489,34.0859,34.0365,34.0427,15035.1541
2005-07-19 15:05:00,55.12,55.12,55.04,55.04,3353.16387236344,34.0304,34.0304,33.981,33.981,3353.1639
2005-07-19 15:10:00,55.04,55.16,55.03,55.16,15900.486749594374,33.981,34.0551,33.9748,34.0551,15900.4867
2005-07-19 15:15:00,55.16,55.16,55.08,55.08,9085.992428339645,34.0551,34.0551,34.0057,34.0057,9085.9924
2005-07-19 15:20:00,55.07,55.15,55.05,55.14,13845.32179556517,33.9995,34.0489,33.9871,34.0427,13845.3218
2005-07-19 15:25:00,55.13,55.15,55.11,55.13,9951.325040562466,34.0365,34.0489,34.0242,34.0365,9951.325
2005-07-19 15:30:00,55.12,55.21,55.12,55.17,12655.489453758788,34.0304,34.0859,34.0304,34.0612,12655.4895
2005-07-19 15:35:00,55.17,55.2,55.16,55.16,11465.657111952409,34.0612,34.0797,34.0551,34.0551,11465.6571
2005-07-19 15:40:00,55.16,55.2,55.16,55.17,11465.657111952409,34.0551,34.0797,34.0551,34.0612,11465.6571
2005-07-19 15:45:00,55.15,55.21,55.13,55.13,13737.155219037317,34.0489,34.0859,34.0365,34.0365,13737.1552
2005-07-19 15:50:00,55.13,55.14,55.08,55.08,8328.826392644673,34.0365,34.0427,34.0057,34.0057,8328.8264
2005-07-19 15:55:00,55.07,55.16,55.07,55.12,12006.489994591671,33.9995,34.0551,33.9995,34.0304,12006.49
2005-07-20 09:30:00,55.01,55.04,54.98,54.99,10708.491076257436,33.9624,33.981,33.9439,33.9501,10708.4911
2005-07-20 09:35:00,54.99,55.35,54.99,55.29,10167.658193618172,33.9501,34.1724,33.9501,34.1353,10167.6582
2005-07-20 09:40:00,55.29,55.33,54.96,55.06,19686.316928069227,34.1353,34.16,33.9316,33.9933,19686.3169
2005-07-20 09:45:00,55.03,55.08,54.95,55.07,10167.658193618172,33.9748,34.0057,33.9254,33.9995,10167.6582
2005-07-20 09:50:00,55.07,55.07,54.96,54.98,21092.48242293132,33.9995,33.9995,33.9316,33.9439,21092.4824
2005-07-20 09:55:00,54.96,55.06,54.96,55.05,12114.656571119524,33.9316,33.9933,33.9316,33.9871,12114.6566
2005-07-20 10:00:00,55.05,55.05,54.85,54.98,32558.13953488372,33.9871,33.9871,33.8637,33.9439,32558.1395
2005-07-20 10:05:00,55.02,55.1,54.96,54.96,11898.323418063816,33.9686,34.018,33.9316,33.9316,11898.3234
2005-07-20 10:10:00,54.97,55.03,54.77,54.79,27041.64413196322,33.9377,33.9748,33.8143,33.8266,27041.6441
2005-07-20 10:15:00,54.79,54.82,54.69,54.74,32233.63980530016,33.8266,33.8451,33.7649,33.7957,32233.6398
2005-07-20 10:20:00,54.68,54.97,54.64,54.79,202487.8312601406,33.7587,33.9377,33.734,33.8266,202487.8313
2005-07-20 10:25:00,54.81,54.88,54.81,54.82,18712.81773931855,33.839,33.8822,33.839,33.8451,18712.8177
2005-07-20 10:30:00,54.82,54.9,54.77,54.87,57220.11898323418,33.8451,33.8945,33.8143,33.876,57220.119
2005-07-20 10:35:00,54.87,54.87,54.8,54.81,13088.1557598702,33.876,33.876,33.8328,33.839,13088.1558
2005-07-20 10:40:00,54.83,54.92,54.82,54.89,14818.820984315846,33.8513,33.9069,33.8451,33.8884,14818.821
2005-07-20 10:45:00,54.89,54.91,54.84,54.87,9302.32558139535,33.8884,33.9007,33.8575,33.876,9302.3256
2005-07-20 10:50:00,54.87,54.96,54.87,54.93,13737.155219037317,33.876,33.9316,33.876,33.9131,13737.1552
2005-07-20 10:55:00,54.92,54.92,54.88,54.89,5624.66197944835,33.9069,33.9069,33.8822,33.8884,5624.662
2005-07-20 11:00:00,54.91,54.98,54.91,54.92,20551.64954029205,33.9007,33.9439,33.9007,33.9069,20551.6495
2005-07-20 11:05:00,54.93,54.98,54.92,54.98,15684.153596538668,33.9131,33.9439,33.9069,33.9439,15684.1536
2005-07-20 11:10:00,54.99,54.99,54.92,54.96,24661.97944835046,33.9501,33.9501,33.9069,33.9316,24661.9794
2005-07-20 11:15:00,54.98,55.06,54.94,55.04,56030.2866414278,33.9439,33.9933,33.9192,33.981,56030.2866
2005-07-20 11:20:00,55.04,55.04,54.99,55.01,45862.62844780963,33.981,33.981,33.9501,33.9624,45862.6284
2005-07-20 11:25:00,55.04,55.08,55.01,55.08,12114.656571119524,33.981,34.0057,33.9624,34.0057,12114.6566
2005-07-20 11:30:00,55.1,55.15,55.08,55.13,21200.648999459165,34.018,34.0489,34.0057,34.0365,21200.649
2005-07-20 11:35:00,55.14,55.25,55.14,55.25,23580.31368307193,34.0427,34.1106,34.0427,34.1106,23580.3137
2005-07-20 11:40:00,55.27,55.29,55.26,55.28,5840.995132504056,34.123,34.1353,34.1168,34.1291,5840.9951
2005-07-20 11:45:00,55.28,55.29,55.23,55.24,5840.995132504056,34.1291,34.1353,34.0983,34.1044,5840.9951
2005-07-20 11:50:00,55.24,55.24,55.16,55.18,13196.322336398052,34.1044,34.1044,34.0551,34.0674,13196.3223
2005-07-20 11:55:00,55.2,55.22,55.17,55.19,13196.322336398052,34.0797,34.0921,34.0612,34.0736,13196.3223
2005-07-20 12:00:00,55.19,55.19,55.16,55.18,4651.162790697675,34.0736,34.0736,34.0551,34.0674,4651.1628
2005-07-20 12:05:00,55.18,55.2,55.13,55.15,5083.829096809086,34.0674,34.0797,34.0365,34.0489,5083.8291
2005-07-20 12:10:00,55.14,55.14,55.1,55.11,18388.31800973499,34.0427,34.0427,34.018,34.0242,18388.318
2005-07-20 12:15:00,55.1,55.11,55.04,55.07,10708.491076257436,34.018,34.0242,33.981,33.9995,10708.4911
2005-07-20 12:20:00,55.08,55.1,55.07,55.1,7787.993510005408,34.0057,34.018,33.9995,34.018,7787.9935
2005-07-20 12:25:00,55.11,55.12,55.0,55.01,11790.156841535963,34.0242,34.0304,33.9563,33.9624,11790.1568
2005-07-20 12:30:00,55.0,55.04,54.99,55.01,19794.48350459708,33.9563,33.981,33.9501,33.9624,19794.4835
2005-07-20 12:35:00,55.01,55.04,54.99,55.01,10383.991346673878,33.9624,33.981,33.9501,33.9624,10383.9913
2005-07-20 12:40:00,55.01,55.01,54.98,54.99,10383.991346673878,33.9624,33.9624,33.9439,33.9501,10383.9913
2005-07-20 12:45:00,54.98,55.03,54.96,54.97,15251.487290427258,33.9439,33.9748,33.9316,33.9377,15251.4873
2005-07-20 12:50:00,54.96,54.97,54.96,54.97,6598.161168199026,33.9316,33.9377,33.9316,33.9377,6598.1612
2005-07-20 12:55:00,54.98,55.02,54.97,55.02,7571.660356949702,33.9439,33.9686,33.9377,33.9686,7571.6604
2005-07-20 13:00:00,55.02,55.02,54.95,54.96,10492.15792320173,33.9686,33.9686,33.9254,33.9316,10492.1579
2005-07-20 13:05:00,54.97,54.97,54.93,54.95,10275.824770146024,33.9377,33.9377,33.9131,33.9254,10275.8248
2005-07-20 13:10:00,54.96,55.03,54.95,55.03,9085.992428339645,33.9316,33.9748,33.9254,33.9748,9085.9924
2005-07-20 13:15:00,55.03,55.06,55.01,55.04,31043.80746349378,33.9748,33.9933,33.9624,33.981,31043.8075
2005-07-20 13:20:00,55.04,55.13,55.04,55.07,32341.806381828013,33.981,34.0365,33.981,33.9995,32341.8064
2005-07-20 13:25:00,55.07,55.12,55.06,55.1,12547.322877230936,33.9995,34.0304,33.9933,34.018,12547.3229
2005-07-20 13:30:00,55.1,55.19,55.1,55.17,13845.32179556517,34.018,34.0736,34.018,34.0612,13845.3218
2005-07-20 13:35:00,55.17,55.24,55.17,55.2,36668.46944294213,34.0612,34.1044,34.0612,34.0797,36668.4694
2005-07-20 13:40:00,55.2,55.2,55.13,55.15,19253.65062195781,34.0797,34.0797,34.0365,34.0489,19253.6506
2005-07-20 13:45:00,55.15,55.15,55.1,55.12,29853.9751216874,34.0489,34.0489,34.018,34.0304,29853.9751
2005-07-20 13:50:00,55.13,55.19,55.13,55.19,14602.48783126014,34.0365,34.0736,34.0365,34.0736,14602.4878
2005-07-20 13:55:00,55.19,55.19,55.15,55.19,24770.14602487831,34.0736,34.0736,34.0489,34.0736,24770.146
2005-07-20 14:00:00,55.19,55.19,55.16,55.17,13088.1557598702,34.0736,34.0736,34.0551,34.0612,13088.1558
2005-07-20 14:05:00,55.17,55.18,55.15,55.17,11573.82368848026,34.0612,34.0674,34.0489,34.0612,11573.8237
2005-07-20 14:10:00,55.19,55.19,55.16,55.18,8761.492698756085,34.0736,34.0736,34.0551,34.0674,8761.4927
2005-07-20 14:15:00,55.18,55.19,55.13,55.14,22065.98161168199,34.0674,34.0736,34.0365,34.0427,22065.9816
2005-07-20 14:20:00,55.15,55.19,55.12,55.19,25094.64575446187,34.0489,34.0736,34.0304,34.0736,25094.6458
2005-07-20 14:25:00,55.19,55.19,55.18,55.19,12439.156300703082,34.0736,34.0736,34.0674,34.0736,12439.1563
2005-07-20 14:30:00,55.19,55.19,55.16,55.17,25419.145484045428,34.0736,34.0736,34.0551,34.0612,25419.1455
2005-07-20 14:35:00,55.16,55.17,55.13,55.14,6814.494321254732,34.0551,34.0612,34.0365,34.0427,6814.4943
2005-07-20 14:40:00,55.13,55.14,55.05,55.1,26825.31097890752,34.0365,34.0427,33.9871,34.018,26825.311
2005-07-20 14:45:00,55.1,55.15,55.1,55.11,8004.326663061114,34.018,34.0489,34.018,34.0242,8004.3267
2005-07-20 14:50:00,55.11,55.11,55.03,55.03,8545.159545700379,34.0242,34.0242,33.9748,33.9748,8545.1595
2005-07-20 14:55:00,55.03,55.06,55.03,55.06,25202.812330989724,33.9748,33.9933,33.9748,33.9933,25202.8123
2005-07-20 15:00:00,55.06,55.09,55.02,55.04,7030.8274743104375,33.9933,34.0118,33.9686,33.981,7030.8275
2005-07-20 15:05:00,55.04,55.05,55.04,55.05,8004.326663061114,33.981,33.9871,33.981,33.9871,8004.3267
2005-07-20 15:10:00,55.05,55.12,55.05,55.11,12222.823147647376,33.9871,34.0304,33.9871,34.0242,12222.8231
2005-07-20 15:15:00,55.12,55.17,55.09,55.17,17739.318550567874,34.0304,34.0612,34.0118,34.0612,17739.3186
2005-07-20 15:20:00,55.18,55.23,55.17,55.21,10924.824229313142,34.0674,34.0983,34.0612,34.0859,10924.8242
2005-07-20 15:25:00,55.2,55.25,55.2,55.23,12330.98972417523,34.0797,34.1106,34.0797,34.0983,12330.9897
2005-07-20 15:30:00,55.23,55.28,55.21,55.25,17198.48566792861,34.0983,34.1291,34.0859,34.1106,17198.4857
2005-07-20 15:35:00,55.25,55.28,55.25,55.28,6165.494862087615,34.1106,34.1291,34.1106,34.1291,6165.4949
2005-07-20 15:40:00,55.29,55.31,55.22,55.23,28015.14332071389,34.1353,34.1477,34.0921,34.0983,28015.1433
2005-07-20 15:45:00,55.24,55.29,55.24,55.29,4759.329367225527,34.1044,34.1353,34.1044,34.1353,4759.3294
2005-07-20 15:50:00,55.29,55.29,55.26,55.27,32774.47268793943,34.1353,34.1353,34.1168,34.123,32774.4727
2005-07-20 15:55:00,55.24,55.29,55.23,55.29,18171.98485667929,34.1044,34.1353,34.0983,34.1353,18171.9849
2005-07-21 09:30:00,55.19,55.25,55.18,55.24,12871.822606814494,34.0736,34.1106,34.0674,34.1044,12871.8226
2005-07-21 09:35:00,55.25,55.32,55.2,55.28,31909.1400757166,34.1106,34.1538,34.0797,34.1291,31909.1401
2005-07-21 09:40:00,55.28,55.32,55.01,55.04,18280.15143320714,34.1291,34.1538,33.9624,33.981,18280.1514
2005-07-21 09:45:00,54.99,55.08,54.99,55.04,12979.989183342346,33.9501,34.0057,33.9501,33.981,12979.9892
2005-07-21 09:50:00,55.03,55.28,55.03,55.28,15251.487290427258,33.9748,34.1291,33.9748,34.1291,15251.4873
2005-07-21 09:55:00,55.28,55.46,55.26,55.34,35586.8036776636,34.1291,34.2403,34.1168,34.1662,35586.8037
2005-07-21 10:00:00,55.34,55.34,55.21,55.3,17955.65170362358,34.1662,34.1662,34.0859,34.1415,17955.6517
2005-07-21 10:05:00,55.3,55.35,55.28,55.32,12114.656571119524,34.1415,34.1724,34.1291,34.1538,12114.6566
2005-07-21 10:10:00,55.32,55.32,55.21,55.22,12222.823147647376,34.1538,34.1538,34.0859,34.0921,12222.8231
2005-07-21 10:15:00,55.22,55.24,55.13,55.15,10383.991346673878,34.0921,34.1044,34.0365,34.0489,10383.9913
2005-07-21 10:20:00,55.12,55.12,55.0,55.03,10816.657652785289,34.0304,34.0304,33.9563,33.9748,10816.6577
2005-07-21 10:25:00,55.08,55.19,55.07,55.17,5624.66197944835,34.0057,34.0736,33.9995,34.0612,5624.662
2005-07-21 10:30:00,55.15,55.15,55.04,55.09,5624.66197944835,34.0489,34.0489,33.981,34.0118,5624.662
2005-07-21 10:35:00,55.13,55.17,54.96,55.01,9518.658734451054,34.0365,34.0612,33.9316,33.9624,9518.6587
2005-07-21 10:40:00,55.04,55.04,54.9,54.92,7355.327203893997,33.981,33.981,33.8945,33.9069,7355.3272
2005-07-21 10:45:00,54.94,54.94,54.9,54.94,5408.328826392644,33.9192,33.9192,33.8945,33.9192,5408.3288
2005-07-21 10:50:00,54.95,54.95,54.89,54.92,5732.828555976204,33.9254,33.9254,33.8884,33.9069,5732.8286
2005-07-21 10:55:00,54.94,55.04,54.94,55.04,4002.163331530557,33.9192,33.981,33.9192,33.981,4002.1633
2005-07-21 11:00:00,55.04,55.08,55.03,55.08,6381.828015143321,33.981,34.0057,33.9748,34.0057,6381.828
2005-07-21 11:05:00,55.09,55.1,55.02,55.09,7355.327203893997,34.0118,34.018,33.9686,34.0118,7355.3272
2005-07-21 11:10:00,55.09,55.16,55.09,55.15,12547.322877230936,34.0118,34.0551,34.0118,34.0489,12547.3229
2005-07-21 11:15:00,55.13,55.19,55.06,55.08,8436.992969172525,34.0365,34.0736,33.9933,34.0057,8436.993
2005-07-21 11:20:00,55.04,55.12,55.04,55.05,8112.493239588966,33.981,34.0304,33.981,33.9871,8112.4932
2005-07-21 11:25:00,55.08,55.11,55.03,55.06,7463.49378042185,34.0057,34.0242,33.9748,33.9933,7463.4938
2005-07-21 11:30:00,55.06,55.09,54.96,55.07,8220.65981611682,33.9933,34.0118,33.9316,33.9995,8220.6598
2005-07-21 11:35:00,55.07,55.11,54.99,55.04,8869.659275283937,33.9995,34.0242,33.9501,33.981,8869.6593
2005-07-21 11:40:00,55.04,55.1,55.02,55.04,4975.662520281233,33.981,34.018,33.9686,33.981,4975.6625
2005-07-21 11:45:00,55.04,55.13,54.99,55.04,6489.994591671173,33.981,34.0365,33.9501,33.981,6489.9946
2005-07-21 11:50:00,55.04,55.1,55.04,55.04,7679.826933477555,33.981,34.018,33.981,33.981,7679.8269
2005-07-21 11:55:00,55.04,55.07,54.96,55.0,4002.163331530557,33.981,33.9995,33.9316,33.9563,4002.1633
2005-07-21 12:00:00,55.0,55.02,54.97,54.99,5516.495402920497,33.9563,33.9686,33.9377,33.9501,5516.4954
2005-07-21 12:05:00,54.96,55.01,54.95,54.96,5191.995673336939,33.9316,33.9624,33.9254,33.9316,5191.9957
2005-07-21 12:10:00,54.95,54.96,54.92,54.92,10708.491076257436,33.9254,33.9316,33.9069,33.9069,10708.4911
2005-07-21 12:15:00,54.92,54.94,54.91,54.92,17955.65170362358,33.9069,33.9192,33.9007,33.9069,17955.6517
2005-07-21 12:20:00,54.93,54.98,54.93,54.97,12114.656571119524,33.9131,33.9439,33.9131,33.9377,12114.6566
2005-07-21 12:25:00,54.99,55.01,54.95,54.98,9410.4921579232,33.9501,33.9624,33.9254,33.9439,9410.4922
2005-07-21 12:30:00,55.01,55.13,55.01,55.13,9194.159004867495,33.9624,34.0365,33.9624,34.0365,9194.159
2005-07-21 12:35:00,55.09,55.11,55.04,55.04,9951.325040562466,34.0118,34.0242,33.981,33.981,9951.325
2005-07-21 12:40:00,55.04,55.08,55.04,55.04,2595.997836668469,33.981,34.0057,33.981,33.981,2595.9978
2005-07-21 12:45:00,55.07,55.16,55.06,55.11,18280.15143320714,33.9995,34.0551,33.9933,34.0242,18280.1514
2005-07-21 12:50:00,55.1,55.26,55.1,55.16,14386.154678204435,34.018,34.1168,34.018,34.0551,14386.1547
2005-07-21 12:55:00,55.16,55.16,55.11,55.16,7463.49378042185,34.0551,34.0551,34.0242,34.0551,7463.4938
2005-07-21 13:00:00,55.18,55.33,55.18,55.27,4975.662520281233,34.0674,34.16,34.0674,34.123,4975.6625
2005-07-21 13:05:00,55.24,55.27,55.23,55.24,1406.1654948620876,34.1044,34.123,34.0983,34.1044,1406.1655
2005-07-21 13:10:00,55.25,55.25,55.17,55.18,6598.161168199026,34.1106,34.1106,34.0612,34.0674,6598.1612
2005-07-21 13:15:00,55.16,55.18,55.15,55.18,3785.830178474851,34.0551,34.0674,34.0489,34.0674,3785.8302
2005-07-21 13:20:00,55.17,55.24,55.17,55.18,4434.8296376419685,34.0612,34.1044,34.0612,34.0674,4434.8296
2005-07-21 13:25:00,55.19,55.2,55.17,55.17,6057.328285559762,34.0736,34.0797,34.0612,34.0612,6057.3283
2005-07-21 13:30:00,55.17,55.29,55.16,55.16,12871.822606814494,34.0612,34.1353,34.0551,34.0551,12871.8226
2005-07-21 13:35:00,55.16,55.17,55.14,55.16,3677.6636019469984,34.0551,34.0612,34.0427,34.0551,3677.6636
2005-07-21 13:40:00,55.16,55.16,55.12,55.12,6598.161168199026,34.0551,34.0551,34.0304,34.0304,6598.1612
2005-07-21 13:45:00,55.13,55.16,55.02,55.03,12222.823147647376,34.0365,34.0551,33.9686,33.9748,12222.8231
2005-07-21 13:50:00,55.03,55.06,55.03,55.06,5949.161709031909,33.9748,33.9933,33.9748,33.9933,5949.1617
2005-07-21 13:55:00,55.06,55.1,55.02,55.04,3785.830178474851,33.9933,34.018,33.9686,33.981,3785.8302
2005-07-21 14:00:00,55.04,55.06,54.93,54.94,15575.987020010816,33.981,33.9933,33.9131,33.9192,15575.987
2005-07-21 14:05:00,54.95,54.95,54.92,54.92,3353.16387236344,33.9254,33.9254,33.9069,33.9069,3353.1639
2005-07-21 14:10:00,54.92,55.0,54.9,54.93,10600.324499729582,33.9069,33.9563,33.8945,33.9131,10600.3245
2005-07-21 14:15:00,54.95,54.96,54.91,54.96,12763.656030286642,33.9254,33.9316,33.9007,33.9316,12763.656
2005-07-21 14:20:00,54.96,54.97,54.92,54.94,6598.161168199026,33.9316,33.9377,33.9069,33.9192,6598.1612
2005-07-21 14:25:00,54.93,54.93,54.8,54.81,8004.326663061114,33.9131,33.9131,33.8328,33.839,8004.3267
2005-07-21 14:30:00,54.83,54.85,54.77,54.8,9194.159004867495,33.8513,33.8637,33.8143,33.8328,9194.159
2005-07-21 14:35:00,54.82,54.91,54.82,54.91,3136.830719307734,33.8451,33.9007,33.8451,33.9007,3136.8307
2005-07-21 14:40:00,54.91,55.02,54.9,54.93,11898.323418063816,33.9007,33.9686,33.8945,33.9131,11898.3234
2005-07-21 14:45:00,54.96,55.01,54.92,55.01,5732.828555976204,33.9316,33.9624,33.9069,33.9624,5732.8286
2005-07-21 14:50:00,54.98,54.99,54.8,54.81,14386.154678204435,33.9439,33.9501,33.8328,33.839,14386.1547
2005-07-21 14:55:00,54.83,54.99,54.78,54.86,17847.485127095726,33.8513,33.9501,33.8204,33.8698,17847.4851
2005-07-21 15:00:00,54.86,54.87,54.82,54.87,9951.325040562466,33.8698,33.876,33.8451,33.876,9951.325
2005-07-21 15:05:00,54.88,54.89,54.83,54.85,7571.660356949702,33.8822,33.8884,33.8513,33.8637,7571.6604
2005-07-21 15:10:00,54.86,54.91,54.84,54.87,20876.14926987561,33.8698,33.9007,33.8575,33.876,20876.1493
2005-07-21 15:15:00,54.86,54.91,54.86,54.9,9302.32558139535,33.8698,33.9007,33.8698,33.8945,9302.3256
2005-07-21 15:20:00,54.9,54.9,54.82,54.82,8328.826392644673,33.8945,33.8945,33.8451,33.8451,8328.8264
2005-07-21 15:25:00,54.82,54.9,54.82,54.9,9085.992428339645,33.8451,33.8945,33.8451,33.8945,9085.9924
2005-07-21 15:30:00,54.9,54.93,54.9,54.9,11790.156841535963,33.8945,33.9131,33.8945,33.8945,11790.1568
2005-07-21 15:35:00,54.9,54.91,54.86,54.91,12439.156300703082,33.8945,33.9007,33.8698,33.9007,12439.1563
2005-07-21 15:40:00,54.91,54.92,54.86,54.86,14602.48783126014,33.9007,33.9069,33.8698,33.8698,14602.4878
2005-07-21 15:45:00,54.85,54.87,54.8,54.8,11032.990805840996,33.8637,33.876,33.8328,33.8328,11032.9908
2005-07-21 15:50:00,54.82,54.82,54.8,54.8,8004.326663061114,33.8451,33.8451,33.8328,33.8328,8004.3267
2005-07-21 15:55:00,54.8,54.81,54.7,54.77,19253.65062195781,33.8328,33.839,33.7711,33.8143,19253.6506
2005-07-22 09:30:00,54.71,54.95,54.71,54.87,12547.322877230936,33.7772,33.9254,33.7772,33.876,12547.3229
2005-07-22 09:35:00,54.92,55.05,54.92,54.94,7247.160627366144,33.9069,33.9871,33.9069,33.9192,7247.1606
2005-07-22 09:40:00,54.94,55.07,54.93,55.03,10492.15792320173,33.9192,33.9995,33.9131,33.9748,10492.1579
2005-07-22 09:45:00,55.02,55.15,55.02,55.09,10708.491076257436,33.9686,34.0489,33.9686,34.0118,10708.4911
2005-07-22 09:50:00,55.08,55.17,54.99,55.04,13737.155219037317,34.0057,34.0612,33.9501,33.981,13737.1552
2005-07-22 09:55:00,55.01,55.02,54.88,54.92,8112.493239588966,33.9624,33.9686,33.8822,33.9069,8112.4932
2005-07-22 10:00:00,54.9,55.03,54.9,54.92,11681.990265008111,33.8945,33.9748,33.8945,33.9069,11681.9903
2005-07-22 10:05:00,54.88,54.9,54.77,54.8,12655.489453758788,33.8822,33.8945,33.8143,33.8328,12655.4895
2005-07-22 10:10:00,54.79,54.92,54.79,54.82,8761.492698756085,33.8266,33.9069,33.8266,33.8451,8761.4927
2005-07-22 10:15:00,54.79,54.85,54.79,54.85,5624.66197944835,33.8266,33.8637,33.8266,33.8637,5624.662
2005-07-22 10:20:00,54.83,54.83,54.77,54.78,11357.490535424551,33.8513,33.8513,33.8143,33.8204,11357.4905
2005-07-22 10:25:00,54.72,54.81,54.66,54.76,27582.47701460249,33.7834,33.839,33.7464,33.8081,27582.477
2005-07-22 10:30:00,54.72,54.79,54.7,54.71,11357.490535424551,33.7834,33.8266,33.7711,33.7772,11357.4905
2005-07-22 10:35:00,54.7,54.79,54.7,54.78,5624.66197944835,33.7711,33.8266,33.7711,33.8204,5624.662
2005-07-22 10:40:00,54.73,54.8,54.64,54.66,16982.152514872905,33.7896,33.8328,33.734,33.7464,16982.1525
2005-07-22 10:45:00,54.69,54.69,54.62,54.66,14602.48783126014,33.7649,33.7649,33.7217,33.7464,14602.4878
2005-07-22 10:50:00,54.67,54.71,54.67,54.71,4218.496484586262,33.7525,33.7772,33.7525,33.7772,4218.4965
2005-07-22 10:55:00,54.71,54.8,54.7,54.8,39697.13358572201,33.7772,33.8328,33.7711,33.8328,39697.1336
2005-07-22 11:00:00,54.81,54.87,54.81,54.87,8328.826392644673,33.839,33.876,33.839,33.876,8328.8264
2005-07-22 11:05:00,54.86,54.91,54.8,54.91,14277.98810167658,33.8698,33.9007,33.8328,33.9007,14277.9881
2005-07-22 11:10:00,54.92,54.94,54.81,54.87,12222.823147647376,33.9069,33.9192,33.839,33.876,12222.8231
2005-07-22 11:15:00,54.87,55.01,54.87,55.01,9626.825310978908,33.876,33.9624,33.876,33.9624,9626.8253
2005-07-22 11:20:00,55.01,55.01,54.91,54.92,9626.825310978908,33.9624,33.9624,33.9007,33.9069,9626.8253
2005-07-22 11:25:00,54.93,54.96,54.89,54.96,12763.656030286642,33.9131,33.9316,33.8884,33.9316,12763.656
2005-07-22 11:30:00,54.92,54.92,54.79,54.79,14494.321254732287,33.9069,33.9069,33.8266,33.8266,14494.3213
2005-07-22 11:35:00,54.78,54.79,54.73,54.75,6381.828015143321,33.8204,33.8266,33.7896,33.8019,6381.828
2005-07-22 11:40:00,54.76,54.8,54.76,54.8,2055.164954029205,33.8081,33.8328,33.8081,33.8328,2055.165
2005-07-22 11:45:00,54.81,54.83,54.8,54.82,3677.6636019469984,33.839,33.8513,33.8328,33.8451,3677.6636
2005-07-22 11:50:00,54.82,54.82,54.8,54.8,2595.997836668469,33.8451,33.8451,33.8328,33.8328,2595.9978
2005-07-22 11:55:00,54.8,54.83,54.8,54.83,2920.497566252028,33.8328,33.8513,33.8328,33.8513,2920.4976
2005-07-22 12:00:00,54.83,54.83,54.78,54.79,5300.162249864791,33.8513,33.8513,33.8204,33.8266,5300.1622
2005-07-22 12:05:00,54.8,54.85,54.79,54.82,5300.162249864791,33.8328,33.8637,33.8266,33.8451,5300.1622
2005-07-22 12:10:00,54.82,54.82,54.76,54.78,5624.66197944835,33.8451,33.8451,33.8081,33.8204,5624.662
2005-07-22 12:15:00,54.78,54.82,54.78,54.79,3136.830719307734,33.8204,33.8451,33.8204,33.8266,3136.8307
2005-07-22 12:20:00,54.8,54.82,54.76,54.76,5191.995673336939,33.8328,33.8451,33.8081,33.8081,5191.9957
2005-07-22 12:25:00,54.75,54.78,54.7,54.7,5408.328826392644,33.8019,33.8204,33.7711,33.7711,5408.3288
2005-07-22 12:30:00,54.69,54.77,54.69,54.77,5840.995132504056,33.7649,33.8143,33.7649,33.8143,5840.9951
2005-07-22 12:35:00,54.78,54.8,54.78,54.78,2163.3315305570577,33.8204,33.8328,33.8204,33.8204,2163.3315
2005-07-22 12:40:00,54.79,54.79,54.73,54.73,2920.497566252028,33.8266,33.8266,33.7896,33.7896,2920.4976
2005-07-22 12:45:00,54.73,54.76,54.68,54.74,6381.828015143321,33.7896,33.8081,33.7587,33.7957,6381.828
2005-07-22 12:50:00,54.7,54.72,54.7,54.7,540.8328826392644,33.7711,33.7834,33.7711,33.7711,540.8329
2005-07-22 12:55:00,54.7,54.73,54.6,54.62,5516.495402920497,33.7711,33.7896,33.7093,33.7217,5516.4954
2005-07-22 13:00:00,54.64,54.69,54.64,54.67,7571.660356949702,33.734,33.7649,33.734,33.7525,7571.6604
2005-07-22 13:05:00,54.68,54.71,54.67,54.71,2812.330989724175,33.7587,33.7772,33.7525,33.7772,2812.331
2005-07-22 13:10:00,54.71,54.72,54.67,54.7,3028.664142779881,33.7772,33.7834,33.7525,33.7711,3028.6641
2005-07-22 13:15:00,54.7,54.77,54.7,54.77,4218.496484586262,33.7711,33.8143,33.7711,33.8143,4218.4965
2005-07-22 13:20:00,54.78,54.8,54.76,54.78,4326.663061114115,33.8204,33.8328,33.8081,33.8204,4326.6631
2005-07-22 13:25:00,54.78,54.79,54.78,54.78,1189.8323418063817,33.8204,33.8266,33.8204,33.8204,1189.8323
2005-07-22 13:30:00,54.78,54.81,54.78,54.81,4434.8296376419685,33.8204,33.839,33.8204,33.839,4434.8296
2005-07-22 13:35:00,54.8,54.82,54.8,54.8,8545.159545700379,33.8328,33.8451,33.8328,33.8328,8545.1595
2005-07-22 13:40:00,54.8,54.81,54.8,54.81,1622.4986479177933,33.8328,33.839,33.8328,33.839,1622.4986
2005-07-22 13:45:00,54.82,54.83,54.8,54.82,3353.16387236344,33.8451,33.8513,33.8328,33.8451,3353.1639
2005-07-22 13:50:00,54.82,54.85,54.8,54.83,5516.495402920497,33.8451,33.8637,33.8328,33.8513,5516.4954
2005-07-22 13:55:00,54.83,54.85,54.83,54.84,2163.3315305570577,33.8513,33.8637,33.8513,33.8575,2163.3315
2005-07-22 14:00:00,54.84,54.84,54.78,54.78,2271.4981070849108,33.8575,33.8575,33.8204,33.8204,2271.4981
2005-07-22 14:05:00,54.78,54.83,54.78,54.82,4218.496484586262,33.8204,33.8513,33.8204,33.8451,4218.4965
2005-07-22 14:10:00,54.8,54.81,54.8,54.8,2704.164413196322,33.8328,33.839,33.8328,33.8328,2704.1644
2005-07-22 14:15:00,54.77,54.8,54.77,54.8,4218.496484586262,33.8143,33.8328,33.8143,33.8328,4218.4965
2005-07-22 14:20:00,54.8,54.81,54.73,54.74,11141.157382368849,33.8328,33.839,33.7896,33.7957,11141.1574
2005-07-22 14:25:00,54.74,54.77,54.7,54.7,6706.327744726879,33.7957,33.8143,33.7711,33.7711,6706.3277
2005-07-22 14:30:00,54.7,54.73,54.67,54.73,9194.159004867495,33.7711,33.7896,33.7525,33.7896,9194.159
2005-07-22 14:35:00,54.73,54.87,54.73,54.87,6057.328285559762,33.7896,33.876,33.7896,33.876,6057.3283
2005-07-22 14:40:00,54.85,54.94,54.85,54.94,8112.493239588966,33.8637,33.9192,33.8637,33.9192,8112.4932
2005-07-22 14:45:00,54.94,54.97,54.92,54.95,7787.993510005408,33.9192,33.9377,33.9069,33.9254,7787.9935
2005-07-22 14:50:00,54.95,54.98,54.94,54.98,15900.486749594374,33.9254,33.9439,33.9192,33.9439,15900.4867
2005-07-22 14:55:00,54.99,55.08,54.99,55.04,7787.993510005408,33.9501,34.0057,33.9501,33.981,7787.9935
2005-07-22 15:00:00,55.04,55.04,55.01,55.01,4434.8296376419685,33.981,33.981,33.9624,33.9624,4434.8296
2005-07-22 15:05:00,55.01,55.01,54.94,54.95,17306.65224445646,33.9624,33.9624,33.9192,33.9254,17306.6522
2005-07-22 15:10:00,54.95,54.95,54.92,54.95,12871.822606814494,33.9254,33.9254,33.9069,33.9254,12871.8226
2005-07-22 15:15:00,54.95,54.95,54.91,54.92,10708.491076257436,33.9254,33.9254,33.9007,33.9069,10708.4911
2005-07-22 15:20:00,54.92,54.93,54.91,54.92,11573.82368848026,33.9069,33.9131,33.9007,33.9069,11573.8237
2005-07-22 15:25:00,54.92,55.0,54.92,55.0,7247.160627366144,33.9069,33.9563,33.9069,33.9563,7247.1606
2005-07-22 15:30:00,54.99,54.99,54.94,54.97,3461.3304488912927,33.9501,33.9501,33.9192,33.9377,3461.3304
2005-07-22 15:35:00,54.97,55.01,54.97,54.98,17198.48566792861,33.9377,33.9624,33.9377,33.9439,17198.4857
2005-07-22 15:40:00,54.98,55.01,54.92,54.97,48999.45916711736,33.9439,33.9624,33.9069,33.9377,48999.4592
2005-07-22 15:45:00,54.98,55.04,54.98,55.04,19686.316928069227,33.9439,33.981,33.9439,33.981,19686.3169
2005-07-22 15:50:00,55.03,55.06,54.98,55.01,22282.314764737694,33.9748,33.9933,33.9439,33.9624,22282.3148
2005-07-22 15:55:00,55.01,55.01,54.97,54.98,12763.656030286642,33.9624,33.9624,33.9377,33.9439,12763.656
2005-07-25 09:30:00,54.8,54.99,54.74,54.97,18388.31800973499,33.8328,33.9501,33.7957,33.9377,18388.318
2005-07-25 09:35:00,54.97,55.04,54.89,55.03,8220.65981611682,33.9377,33.981,33.8884,33.9748,8220.6598
2005-07-25 09:40:00,55.04,55.08,54.96,54.96,7679.826933477555,33.981,34.0057,33.9316,33.9316,7679.8269
2005-07-25 09:45:00,54.97,55.04,54.92,55.0,10924.824229313142,33.9377,33.981,33.9069,33.9563,10924.8242
2005-07-25 09:50:00,55.0,55.1,54.97,55.1,7463.49378042185,33.9563,34.018,33.9377,34.018,7463.4938
2005-07-25 09:55:00,55.15,55.24,55.14,55.2,13845.32179556517,34.0489,34.1044,34.0427,34.0797,13845.3218
2005-07-25 10:00:00,55.2,55.25,55.2,55.23,12655.489453758788,34.0797,34.1106,34.0797,34.0983,12655.4895
2005-07-25 10:05:00,55.23,55.23,55.13,55.2,12763.656030286642,34.0983,34.0983,34.0365,34.0797,12763.656
2005-07-25 10:10:00,55.21,55.21,55.05,55.09,14494.321254732287,34.0859,34.0859,33.9871,34.0118,14494.3213
2005-07-25 10:15:00,55.08,55.22,55.08,55.22,15251.487290427258,34.0057,34.0921,34.0057,34.0921,15251.4873
2005-07-25 10:20:00,55.18,55.19,55.1,55.17,9518.658734451054,34.0674,34.0736,34.018,34.0612,9518.6587
2005-07-25 10:25:00,55.18,55.21,55.11,55.13,8545.159545700379,34.0674,34.0859,34.0242,34.0365,8545.1595
2005-07-25 10:30:00,55.13,55.13,55.04,55.1,7571.660356949702,34.0365,34.0365,33.981,34.018,7571.6604
2005-07-25 10:35:00,55.1,55.13,55.1,55.12,11898.323418063816,34.018,34.0365,34.018,34.0304,11898.3234
2005-07-25 10:40:00,55.11,55.19,55.1,55.17,7138.994050838291,34.0242,34.0736,34.018,34.0612,7138.9941
2005-07-25 10:45:00,55.17,55.24,55.17,55.24,10383.991346673878,34.0612,34.1044,34.0612,34.1044,10383.9913
2005-07-25 10:50:00,55.23,55.24,55.16,55.18,18604.6511627907,34.0983,34.1044,34.0551,34.0674,18604.6512
2005-07-25 10:55:00,55.19,55.21,55.14,55.17,29637.64196863169,34.0736,34.0859,34.0427,34.0612,29637.642
2005-07-25 11:00:00,55.18,55.21,55.08,55.08,21957.815035154137,34.0674,34.0859,34.0057,34.0057,21957.815
2005-07-25 11:05:00,55.08,55.12,55.0,55.0,10059.491617090318,34.0057,34.0304,33.9563,33.9563,10059.4916
2005-07-25 11:10:00,55.0,55.02,54.98,55.02,11357.490535424551,33.9563,33.9686,33.9439,33.9686,11357.4905
2005-07-25 11:15:00,55.02,55.04,55.01,55.04,4110.32990805841,33.9686,33.981,33.9624,33.981,4110.3299
2005-07-25 11:20:00,55.03,55.07,55.02,55.05,8004.326663061114,33.9748,33.9995,33.9686,33.9871,8004.3267
2005-07-25 11:25:00,55.06,55.06,55.01,55.05,30935.640886965928,33.9933,33.9933,33.9624,33.9871,30935.6409
2005-07-25 11:30:00,55.06,55.06,55.02,55.03,11898.323418063816,33.9933,33.9933,33.9686,33.9748,11898.3234
2005-07-25 11:35:00,55.02,55.03,54.98,55.01,6165.494862087615,33.9686,33.9748,33.9439,33.9624,6165.4949
2005-07-25 11:40:00,55.01,55.03,54.98,54.98,4867.49594375338,33.9624,33.9748,33.9439,33.9439,4867.4959
2005-07-25 11:45:00,54.98,54.99,54.96,54.99,3677.6636019469984,33.9439,33.9501,33.9316,33.9501,3677.6636
2005-07-25 11:50:00,55.01,55.01,54.92,54.94,5083.829096809086,33.9624,33.9624,33.9069,33.9192,5083.8291
2005-07-25 11:55:00,54.94,54.96,54.92,54.93,6489.994591671173,33.9192,33.9316,33.9069,33.9131,6489.9946
2005-07-25 12:00:00,54.92,54.93,54.91,54.92,5083.829096809086,33.9069,33.9131,33.9007,33.9069,5083.8291
2005-07-25 12:05:00,54.94,54.97,54.92,54.92,7571.660356949702,33.9192,33.9377,33.9069,33.9069,7571.6604
2005-07-25 12:10:00,54.92,54.92,54.86,54.87,19145.484045429963,33.9069,33.9069,33.8698,33.876,19145.484
2005-07-25 12:15:00,54.87,54.89,54.85,54.85,13196.322336398052,33.876,33.8884,33.8637,33.8637,13196.3223
2005-07-25 12:20:00,54.85,54.86,54.82,54.82,6273.661438615468,33.8637,33.8698,33.8451,33.8451,6273.6614
2005-07-25 12:25:00,54.81,54.86,54.8,54.84,4651.162790697675,33.839,33.8698,33.8328,33.8575,4651.1628
2005-07-25 12:30:00,54.84,54.85,54.81,54.85,5083.829096809086,33.8575,33.8637,33.839,33.8637,5083.8291
2005-07-25 12:35:00,54.85,54.86,54.81,54.82,2704.164413196322,33.8637,33.8698,33.839,33.8451,2704.1644
2005-07-25 12:40:00,54.83,54.86,54.83,54.86,2704.164413196322,33.8513,33.8698,33.8513,33.8698,2704.1644
2005-07-25 12:45:00,54.87,54.94,54.86,54.86,8545.159545700379,33.876,33.9192,33.8698,33.8698,8545.1595
2005-07-25 12:50:00,54.87,54.87,54.82,54.85,5624.66197944835,33.876,33.876,33.8451,33.8637,5624.662
2005-07-25 12:55:00,54.85,54.87,54.83,54.83,3136.830719307734,33.8637,33.876,33.8513,33.8513,3136.8307
2005-07-25 13:00:00,54.83,54.86,54.81,54.84,6381.828015143321,33.8513,33.8698,33.839,33.8575,6381.828
2005-07-25 13:05:00,54.84,54.86,54.82,54.86,4975.662520281233,33.8575,33.8698,33.8451,33.8698,4975.6625
2005-07-25 13:10:00,54.86,54.93,54.86,54.87,6165.494862087615,33.8698,33.9131,33.8698,33.876,6165.4949
2005-07-25 13:15:00,54.87,54.89,54.85,54.86,10924.824229313142,33.876,33.8884,33.8637,33.8698,10924.8242
2005-07-25 13:20:00,54.86,54.89,54.85,54.88,30394.808004326664,33.8698,33.8884,33.8637,33.8822,30394.808
2005-07-25 13:25:00,54.88,54.88,54.86,54.88,5408.328826392644,33.8822,33.8822,33.8698,33.8822,5408.3288
2005-07-25 13:30:00,54.88,54.88,54.86,54.87,7355.327203893997,33.8822,33.8822,33.8698,33.876,7355.3272
2005-07-25 13:35:00,54.87,54.87,54.78,54.8,7896.160086533261,33.876,33.876,33.8204,33.8328,7896.1601
2005-07-25 13:40:00,54.8,54.86,54.8,54.85,4867.49594375338,33.8328,33.8698,33.8328,33.8637,4867.4959
2005-07-25 13:45:00,54.85,54.85,54.81,54.85,3677.6636019469984,33.8637,33.8637,33.839,33.8637,3677.6636
2005-07-25 13:50:00,54.86,54.86,54.82,54.82,4326.663061114115,33.8698,33.8698,33.8451,33.8451,4326.6631
2005-07-25 13:55:00,54.83,54.83,54.81,54.81,28988.64250946457,33.8513,33.8513,33.839,33.839,28988.6425
2005-07-25 14:00:00,54.81,54.85,54.79,54.8,5516.495402920497,33.839,33.8637,33.8266,33.8328,5516.4954
2005-07-25 14:05:00,54.79,54.85,54.79,54.84,3244.9972958355866,33.8266,33.8637,33.8266,33.8575,3244.9973
2005-07-25 14:10:00,54.86,54.89,54.86,54.88,1946.998377501352,33.8698,33.8884,33.8698,33.8822,1946.9984
2005-07-25 14:15:00,54.89,54.89,54.85,54.85,9951.325040562466,33.8884,33.8884,33.8637,33.8637,9951.325
2005-07-25 14:20:00,54.86,54.87,54.85,54.85,7463.49378042185,33.8698,33.876,33.8637,33.8637,7463.4938
2005-07-25 14:25:00,54.85,54.87,54.84,54.84,5624.66197944835,33.8637,33.876,33.8575,33.8575,5624.662
2005-07-25 14:30:00,54.84,54.85,54.76,54.78,18063.81828015144,33.8575,33.8637,33.8081,33.8204,18063.8183
2005-07-25 14:35:00,54.77,54.78,54.67,54.72,12222.823147647376,33.8143,33.8204,33.7525,33.7834,12222.8231
2005-07-25 14:40:00,54.71,54.81,54.71,54.8,19253.65062195781,33.7772,33.839,33.7772,33.8328,19253.6506
2005-07-25 14:45:00,54.8,54.8,54.66,54.67,8436.992969172525,33.8328,33.8328,33.7464,33.7525,8436.993
2005-07-25 14:50:00,54.69,54.74,54.66,54.74,9194.159004867495,33.7649,33.7957,33.7464,33.7957,9194.159
2005-07-25 14:55:00,54.74,54.74,54.56,54.62,18929.15089237425,33.7957,33.7957,33.6846,33.7217,18929.1509
2005-07-25 15:00:00,54.63,54.65,54.61,54.63,6381.828015143321,33.7278,33.7402,33.7155,33.7278,6381.828
2005-07-25 15:05:00,54.63,54.66,54.36,54.5,47485.12709572742,33.7278,33.7464,33.5611,33.6476,47485.1271
2005-07-25 15:10:00,54.54,54.54,54.48,54.53,20443.4829637642,33.6723,33.6723,33.6352,33.6661,20443.483
2005-07-25 15:15:00,54.53,54.55,54.47,54.49,26933.47755543537,33.6661,33.6784,33.6291,33.6414,26933.4776
2005-07-25 15:20:00,54.49,54.52,54.46,54.52,20551.64954029205,33.6414,33.6599,33.6229,33.6599,20551.6495
2005-07-25 15:25:00,54.52,54.54,54.45,54.53,21633.315305570577,33.6599,33.6723,33.6167,33.6661,21633.3153
2005-07-25 15:30:00,54.53,54.54,54.49,54.5,24337.4797187669,33.6661,33.6723,33.6414,33.6476,24337.4797
2005-07-25 15:35:00,54.49,54.53,54.49,54.53,14818.820984315846,33.6414,33.6661,33.6414,33.6661,14818.821
2005-07-25 15:40:00,54.53,54.55,54.5,54.5,10708.491076257436,33.6661,33.6784,33.6476,33.6476,10708.4911
2005-07-25 15:45:00,54.5,54.5,54.46,54.47,28988.64250946457,33.6476,33.6476,33.6229,33.6291,28988.6425
2005-07-25 15:50:00,54.48,54.48,54.45,54.46,23688.480259599783,33.6352,33.6352,33.6167,33.6229,23688.4803
2005-07-25 15:55:00,54.46,54.48,54.43,54.44,36992.969172525685,33.6229,33.6352,33.6044,33.6105,36992.9692
2005-07-26 09:30:00,54.43,54.43,54.19,54.34,33747.9718766901,33.6044,33.6044,33.4562,33.5488,33747.9719
2005-07-26 09:35:00,54.34,54.45,54.18,54.18,46727.961060032445,33.5488,33.6167,33.45,33.45,46727.9611
2005-07-26 09:40:00,54.18,54.18,54.04,54.04,40454.29962141698,33.45,33.45,33.3636,33.3636,40454.2996
2005-07-26 09:45:00,54.04,54.15,53.99,54.15,29853.9751216874,33.3636,33.4315,33.3327,33.4315,29853.9751
2005-07-26 09:50:00,54.2,54.2,54.08,54.08,7463.49378042185,33.4624,33.4624,33.3883,33.3883,7463.4938
2005-07-26 09:55:00,54.07,54.08,53.98,54.05,17198.48566792861,33.3821,33.3883,33.3265,33.3698,17198.4857
2005-07-26 10:00:00,54.05,54.06,53.87,53.88,23796.646836127635,33.3698,33.3759,33.2586,33.2648,23796.6468
2005-07-26 10:05:00,53.83,53.98,53.83,53.97,15575.987020010816,33.2339,33.3265,33.2339,33.3204,15575.987
2005-07-26 10:10:00,53.99,54.12,53.98,54.07,19361.817198485667,33.3327,33.413,33.3265,33.3821,19361.8172
2005-07-26 10:15:00,54.07,54.08,53.98,53.99,16765.819361817197,33.3821,33.3883,33.3265,33.3327,16765.8194
2005-07-26 10:20:00,53.96,53.97,53.76,53.88,18929.15089237425,33.3142,33.3204,33.1907,33.2648,18929.1509
2005-07-26 10:25:00,53.88,53.95,53.79,53.8,16224.986479177933,33.2648,33.308,33.2092,33.2154,16224.9865
2005-07-26 10:30:00,53.8,53.92,53.8,53.83,27257.97728501893,33.2154,33.2895,33.2154,33.2339,27257.9773
2005-07-26 10:35:00,53.83,53.83,53.72,53.73,26933.47755543537,33.2339,33.2339,33.166,33.1722,26933.4776
2005-07-26 10:40:00,53.72,53.74,53.69,53.72,18604.6511627907,33.166,33.1784,33.1475,33.166,18604.6512
2005-07-26 10:45:00,53.72,53.73,53.69,53.7,16441.31963223364,33.166,33.1722,33.1475,33.1537,16441.3196
2005-07-26 10:50:00,53.7,53.71,53.66,53.67,11898.323418063816,33.1537,33.1598,33.129,33.1351,11898.3234
2005-07-26 10:55:00,53.67,53.68,53.65,53.66,9410.4921579232,33.1351,33.1413,33.1228,33.129,9410.4922
2005-07-26 11:00:00,53.69,53.78,53.69,53.76,17198.48566792861,33.1475,33.2031,33.1475,33.1907,17198.4857
2005-07-26 11:05:00,53.76,53.79,53.76,53.77,7355.327203893997,33.1907,33.2092,33.1907,33.1969,7355.3272
2005-07-26 11:10:00,53.78,53.87,53.75,53.85,14602.48783126014,33.2031,33.2586,33.1845,33.2463,14602.4878
2005-07-26 11:15:00,53.85,53.93,53.85,53.93,7787.993510005408,33.2463,33.2957,33.2463,33.2957,7787.9935
2005-07-26 11:20:00,53.92,53.99,53.92,53.99,6598.161168199026,33.2895,33.3327,33.2895,33.3327,6598.1612
2005-07-26 11:25:00,53.98,54.01,53.97,54.01,9843.158464034614,33.3265,33.3451,33.3204,33.3451,9843.1585
2005-07-26 11:30:00,54.0,54.06,54.0,54.06,36235.80313683072,33.3389,33.3759,33.3389,33.3759,36235.8031
2005-07-26 11:35:00,54.07,54.18,54.07,54.18,9734.99188750676,33.3821,33.45,33.3821,33.45,9734.9919
2005-07-26 11:40:00,54.18,54.2,54.13,54.14,9410.4921579232,33.45,33.4624,33.4191,33.4253,9410.4922
2005-07-26 11:45:00,54.14,54.19,54.14,54.18,4002.163331530557,33.4253,33.4562,33.4253,33.45,4002.1633
2005-07-26 11:50:00,54.19,54.2,54.18,54.2,3677.6636019469984,33.4562,33.4624,33.45,33.4624,3677.6636
2005-07-26 11:55:00,54.2,54.23,54.17,54.21,13737.155219037317,33.4624,33.4809,33.4438,33.4685,13737.1552
2005-07-26 12:00:00,54.22,54.23,54.18,54.21,11573.82368848026,33.4747,33.4809,33.45,33.4685,11573.8237
2005-07-26 12:05:00,54.21,54.22,54.2,54.22,7138.994050838291,33.4685,33.4747,33.4624,33.4747,7138.9941
2005-07-26 12:10:00,54.23,54.26,54.22,54.23,19794.48350459708,33.4809,33.4994,33.4747,33.4809,19794.4835
2005-07-26 12:15:00,54.22,54.23,54.13,54.18,16765.819361817197,33.4747,33.4809,33.4191,33.45,16765.8194
2005-07-26 12:20:00,54.18,54.19,54.15,54.18,2163.3315305570577,33.45,33.4562,33.4315,33.45,2163.3315
2005-07-26 12:25:00,54.17,54.18,54.1,54.13,11898.323418063816,33.4438,33.45,33.4006,33.4191,11898.3234
2005-07-26 12:30:00,54.17,54.17,53.99,54.07,26392.644672796105,33.4438,33.4438,33.3327,33.3821,26392.6447
2005-07-26 12:35:00,54.07,54.08,54.02,54.02,8436.992969172525,33.3821,33.3883,33.3512,33.3512,8436.993
2005-07-26 12:40:00,54.02,54.06,54.01,54.05,8653.32612222823,33.3512,33.3759,33.3451,33.3698,8653.3261
2005-07-26 12:45:00,54.05,54.05,53.99,54.01,13088.1557598702,33.3698,33.3698,33.3327,33.3451,13088.1558
2005-07-26 12:50:00,54.0,54.07,54.0,54.06,4759.329367225527,33.3389,33.3821,33.3389,33.3759,4759.3294
2005-07-26 12:55:00,54.06,54.06,54.04,54.05,4110.32990805841,33.3759,33.3759,33.3636,33.3698,4110.3299
2005-07-26 13:00:00,54.06,54.11,54.05,54.06,3136.830719307734,33.3759,33.4068,33.3698,33.3759,3136.8307
2005-07-26 13:05:00,54.06,54.06,54.04,54.06,5840.995132504056,33.3759,33.3759,33.3636,33.3759,5840.9951
2005-07-26 13:10:00,54.05,54.07,54.05,54.06,3244.9972958355866,33.3698,33.3821,33.3698,33.3759,3244.9973
2005-07-26 13:15:00,54.07,54.09,54.06,54.06,9518.658734451054,33.3821,33.3944,33.3759,33.3759,9518.6587
2005-07-26 13:20:00,54.08,54.12,54.07,54.12,3353.16387236344,33.3883,33.413,33.3821,33.413,3353.1639
2005-07-26 13:25:00,54.12,54.12,54.06,54.06,8112.493239588966,33.413,33.413,33.3759,33.3759,8112.4932
2005-07-26 13:30:00,54.06,54.06,54.04,54.06,7247.160627366144,33.3759,33.3759,33.3636,33.3759,7247.1606
2005-07-26 13:35:00,54.05,54.05,53.99,54.03,9626.825310978908,33.3698,33.3698,33.3327,33.3574,9626.8253
2005-07-26 13:40:00,54.04,54.08,53.94,54.05,25851.81179015684,33.3636,33.3883,33.3018,33.3698,25851.8118
2005-07-26 13:45:00,54.06,54.07,53.99,54.0,7463.49378042185,33.3759,33.3821,33.3327,33.3389,7463.4938
2005-07-26 13:50:00,54.0,54.11,54.0,54.03,9734.99188750676,33.3389,33.4068,33.3389,33.3574,9734.9919
2005-07-26 13:55:00,54.03,54.09,54.01,54.08,5732.828555976204,33.3574,33.3944,33.3451,33.3883,5732.8286
2005-07-26 14:00:00,54.09,54.15,54.02,54.03,12979.989183342346,33.3944,33.4315,33.3512,33.3574,12979.9892
2005-07-26 14:05:00,54.03,54.07,54.03,54.06,6706.327744726879,33.3574,33.3821,33.3574,33.3759,6706.3277
2005-07-26 14:10:00,54.06,54.11,54.06,54.07,5840.995132504056,33.3759,33.4068,33.3759,33.3821,5840.9951
2005-07-26 14:15:00,54.06,54.1,54.06,54.08,6489.994591671173,33.3759,33.4006,33.3759,33.3883,6489.9946
2005-07-26 14:20:00,54.07,54.1,54.06,54.07,39156.30070308274,33.3821,33.4006,33.3759,33.3821,39156.3007
2005-07-26 14:25:00,54.07,54.07,54.01,54.02,36452.13628988642,33.3821,33.3821,33.3451,33.3512,36452.1363
2005-07-26 14:30:00,54.02,54.03,53.98,53.98,9626.825310978908,33.3512,33.3574,33.3265,33.3265,9626.8253
2005-07-26 14:35:00,53.98,54.0,53.95,53.99,12871.822606814494,33.3265,33.3389,33.308,33.3327,12871.8226
2005-07-26 14:40:00,53.99,53.99,53.93,53.94,11032.990805840996,33.3327,33.3327,33.2957,33.3018,11032.9908
2005-07-26 14:45:00,53.94,53.98,53.94,53.96,25743.645213628988,33.3018,33.3265,33.3018,33.3142,25743.6452
2005-07-26 14:50:00,53.95,53.98,53.85,53.89,39048.13412655489,33.308,33.3265,33.2463,33.271,39048.1341
2005-07-26 14:55:00,53.89,53.9,53.85,53.86,12871.822606814494,33.271,33.2771,33.2463,33.2524,12871.8226
2005-07-26 15:00:00,53.86,53.89,53.82,53.86,28664.14277988101,33.2524,33.271,33.2278,33.2524,28664.1428
2005-07-26 15:05:00,53.86,53.86,53.82,53.83,4434.8296376419685,33.2524,33.2524,33.2278,33.2339,4434.8296
2005-07-26 15:10:00,53.84,53.88,53.82,53.86,6706.327744726879,33.2401,33.2648,33.2278,33.2524,6706.3277
2005-07-26 15:15:00,53.86,53.87,53.81,53.84,18280.15143320714,33.2524,33.2586,33.2216,33.2401,18280.1514
2005-07-26 15:20:00,53.84,53.9,53.81,53.84,22390.48134126555,33.2401,33.2771,33.2216,33.2401,22390.4813
2005-07-26 15:25:00,53.83,53.86,53.82,53.82,13845.32179556517,33.2339,33.2524,33.2278,33.2278,13845.3218
2005-07-26 15:30:00,53.82,53.82,53.57,53.57,85343.42888047593,33.2278,33.2278,33.0734,33.0734,85343.4289
2005-07-26 15:35:00,53.57,53.66,53.56,53.57,56354.78637101135,33.0734,33.129,33.0672,33.0734,56354.7864
2005-07-26 15:40:00,53.57,53.57,53.5,53.5,40886.96592752839,33.0734,33.0734,33.0302,33.0302,40886.9659
2005-07-26 15:45:00,53.5,53.5,53.39,53.42,85235.26230394808,33.0302,33.0302,32.9623,32.9808,85235.2623
2005-07-26 15:50:00,53.43,53.46,53.34,53.36,78528.9345592212,32.987,33.0055,32.9314,32.9438,78528.9346
2005-07-26 15:55:00,53.36,53.46,53.35,53.46,39372.633856138455,32.9438,33.0055,32.9376,33.0055,39372.6339
2005-07-27 09:30:00,53.81,53.98,53.66,53.69,57328.28555976203,33.2216,33.3265,33.129,33.1475,57328.2856
2005-07-27 09:35:00,53.69,53.81,53.55,53.59,31368.307193077337,33.1475,33.2216,33.0611,33.0858,31368.3072
2005-07-27 09:40:00,53.6,53.78,53.6,53.73,15467.820443482964,33.0919,33.2031,33.0919,33.1722,15467.8204
2005-07-27 09:45:00,53.75,53.77,53.53,53.67,22714.981070849102,33.1845,33.1969,33.0487,33.1351,22714.9811
2005-07-27 09:50:00,53.71,54.05,53.71,53.96,47809.626825310974,33.1598,33.3698,33.1598,33.3142,47809.6268
2005-07-27 09:55:00,53.96,53.96,53.68,53.69,33423.47214710654,33.3142,33.3142,33.1413,33.1475,33423.4721
2005-07-27 10:00:00,53.69,53.75,53.68,53.71,70308.27474310438,33.1475,33.1845,33.1413,33.1598,70308.2747
2005-07-27 10:05:00,53.71,53.83,53.69,53.83,21957.815035154137,33.1598,33.2339,33.1475,33.2339,21957.815
2005-07-27 10:10:00,53.8,53.85,53.78,53.82,32558.13953488372,33.2154,33.2463,33.2031,33.2278,32558.1395
2005-07-27 10:15:00,53.82,53.83,53.78,53.81,14386.154678204435,33.2278,33.2339,33.2031,33.2216,14386.1547
2005-07-27 10:20:00,53.82,53.86,53.78,53.79,17631.15197404002,33.2278,33.2524,33.2031,33.2092,17631.152
2005-07-27 10:25:00,53.78,53.85,53.76,53.85,12330.98972417523,33.2031,33.2463,33.1907,33.2463,12330.9897
2005-07-27 10:30:00,53.84,53.89,53.81,53.89,27366.14386154678,33.2401,33.271,33.2216,33.271,27366.1439
2005-07-27 10:35:00,53.86,53.89,53.85,53.86,27149.81070849108,33.2524,33.271,33.2463,33.2524,27149.8107
2005-07-27 10:40:00,53.87,53.87,53.77,53.78,70200.10816657652,33.2586,33.2586,33.1969,33.2031,70200.1082
2005-07-27 10:45:00,53.78,53.82,53.7,53.79,19469.98377501352,33.2031,33.2278,33.1537,33.2092,19469.9838
2005-07-27 10:50:00,53.79,53.82,53.79,53.79,52677.12276906436,33.2092,33.2278,33.2092,33.2092,52677.1228
2005-07-27 10:55:00,53.79,53.83,53.79,53.8,30611.141157382368,33.2092,33.2339,33.2092,33.2154,30611.1412
2005-07-27 11:00:00,53.8,53.83,53.79,53.83,23039.480800432662,33.2154,33.2339,33.2092,33.2339,23039.4808
2005-07-27 11:05:00,53.82,53.84,53.81,53.81,47268.79394267171,33.2278,33.2401,33.2216,33.2216,47268.7939
2005-07-27 11:10:00,53.81,53.82,53.77,53.79,44456.462952947535,33.2216,33.2278,33.1969,33.2092,44456.463
2005-07-27 11:15:00,53.77,53.8,53.76,53.77,11141.157382368849,33.1969,33.2154,33.1907,33.1969,11141.1574
2005-07-27 11:20:00,53.77,53.79,53.73,53.73,12222.823147647376,33.1969,33.2092,33.1722,33.1722,12222.8231
2005-07-27 11:25:00,53.74,53.79,53.74,53.76,17522.98539751217,33.1784,33.2092,33.1784,33.1907,17522.9854
2005-07-27 11:30:00,53.76,53.81,53.75,53.78,35154.13737155219,33.1907,33.2216,33.1845,33.2031,35154.1374
2005-07-27 11:35:00,53.78,53.85,53.76,53.81,70740.94104921579,33.2031,33.2463,33.1907,33.2216,70740.941
2005-07-27 11:40:00,53.79,53.82,53.79,53.8,28339.64305029745,33.2092,33.2278,33.2092,33.2154,28339.6431
2005-07-27 11:45:00,53.8,53.81,53.78,53.78,32990.80584099513,33.2154,33.2216,33.2031,33.2031,32990.8058
2005-07-27 11:50:00,53.77,53.82,53.76,53.81,33531.638723634394,33.1969,33.2278,33.1907,33.2216,33531.6387
2005-07-27 11:55:00,53.81,53.82,53.8,53.81,16549.486208761493,33.2216,33.2278,33.2154,33.2216,16549.4862
2005-07-27 12:00:00,53.81,53.88,53.81,53.85,22390.48134126555,33.2216,33.2648,33.2216,33.2463,22390.4813
2005-07-27 12:05:00,53.82,53.88,53.81,53.85,16441.31963223364,33.2278,33.2648,33.2216,33.2463,16441.3196
2005-07-27 12:10:00,53.85,53.86,53.82,53.83,14061.654948620877,33.2463,33.2524,33.2278,33.2339,14061.6549
2005-07-27 12:15:00,53.83,53.86,53.8,53.81,32774.47268793943,33.2339,33.2524,33.2154,33.2216,32774.4727
2005-07-27 12:20:00,53.81,53.82,53.8,53.81,20118.98323418064,33.2216,33.2278,33.2154,33.2216,20118.9832
2005-07-27 12:25:00,53.81,53.82,53.79,53.81,19361.817198485667,33.2216,33.2278,33.2092,33.2216,19361.8172
2005-07-27 12:30:00,53.81,53.83,53.79,53.81,19037.317468902107,33.2216,33.2339,33.2092,33.2216,19037.3175
2005-07-27 12:35:00,53.81,53.81,53.77,53.8,38723.63439697133,33.2216,33.2216,33.1969,33.2154,38723.6344
2005-07-27 12:40:00,53.78,53.81,53.73,53.81,34396.97133585722,33.2031,33.2216,33.1722,33.2216,34396.9713
2005-07-27 12:45:00,53.8,53.81,53.72,53.74,51811.79015684153,33.2154,33.2216,33.166,33.1784,51811.7902
2005-07-27 12:50:00,53.74,53.8,53.73,53.79,20118.98323418064,33.1784,33.2154,33.1722,33.2092,20118.9832
2005-07-27 12:55:00,53.78,53.79,53.75,53.77,14494.321254732287,33.2031,33.2092,33.1845,33.1969,14494.3213
2005-07-27 13:00:00,53.78,53.79,53.76,53.78,4002.163331530557,33.2031,33.2092,33.1907,33.2031,4002.1633
2005-07-27 13:05:00,53.78,53.81,53.75,53.79,11465.657111952409,33.2031,33.2216,33.1845,33.2092,11465.6571
2005-07-27 13:10:00,53.79,53.85,53.76,53.85,11573.82368848026,33.2092,33.2463,33.1907,33.2463,11573.8237
2005-07-27 13:15:00,53.85,53.85,53.83,53.84,3028.664142779881,33.2463,33.2463,33.2339,33.2401,3028.6641
2005-07-27 13:20:00,53.85,53.87,53.82,53.85,41211.46565711195,33.2463,33.2586,33.2278,33.2463,41211.4657
2005-07-27 13:25:00,53.84,53.85,53.82,53.83,12006.489994591671,33.2401,33.2463,33.2278,33.2339,12006.49
2005-07-27 13:30:00,53.82,53.86,53.82,53.86,6165.494862087615,33.2278,33.2524,33.2278,33.2524,6165.4949
2005-07-27 13:35:00,53.86,53.9,53.84,53.87,18496.484586262843,33.2524,33.2771,33.2401,33.2586,18496.4846
2005-07-27 13:40:00,53.89,53.93,53.87,53.9,10600.324499729582,33.271,33.2957,33.2586,33.2771,10600.3245
2005-07-27 13:45:00,53.92,53.94,53.88,53.94,15792.320173066522,33.2895,33.3018,33.2648,33.3018,15792.3202
2005-07-27 13:50:00,53.9,53.99,53.9,53.97,8653.32612222823,33.2771,33.3327,33.2771,33.3204,8653.3261
2005-07-27 13:55:00,53.99,54.07,53.96,54.02,9085.992428339645,33.3327,33.3821,33.3142,33.3512,9085.9924
2005-07-27 14:00:00,54.02,54.1,54.02,54.1,39264.4672796106,33.3512,33.4006,33.3512,33.4006,39264.4673
2005-07-27 14:05:00,54.09,54.2,54.07,54.16,51162.79069767442,33.3944,33.4624,33.3821,33.4377,51162.7907
2005-07-27 14:10:00,54.16,54.2,54.15,54.18,29421.308815575987,33.4377,33.4624,33.4315,33.45,29421.3088
2005-07-27 14:15:00,54.18,54.27,54.18,54.25,26717.144402379665,33.45,33.5056,33.45,33.4932,26717.1444
2005-07-27 14:20:00,54.25,54.36,54.25,54.26,31909.1400757166,33.4932,33.5611,33.4932,33.4994,31909.1401
2005-07-27 14:25:00,54.26,54.31,54.25,54.31,15792.320173066522,33.4994,33.5303,33.4932,33.5303,15792.3202
2005-07-27 14:30:00,54.3,54.31,54.24,54.31,24012.979989183343,33.5241,33.5303,33.4871,33.5303,24012.98
2005-07-27 14:35:00,54.3,54.39,54.29,54.37,18171.98485667929,33.5241,33.5797,33.5179,33.5673,18171.9849
2005-07-27 14:40:00,54.36,54.4,54.35,54.39,18496.484586262843,33.5611,33.5858,33.555,33.5797,18496.4846
2005-07-27 14:45:00,54.4,54.5,54.36,54.37,13953.488372093025,33.5858,33.6476,33.5611,33.5673,13953.4884
2005-07-27 14:50:00,54.37,54.38,54.34,54.36,13088.1557598702,33.5673,33.5735,33.5488,33.5611,13088.1558
2005-07-27 14:55:00,54.36,54.38,54.3,54.33,22714.981070849102,33.5611,33.5735,33.5241,33.5426,22714.9811
2005-07-27 15:00:00,54.33,54.37,54.32,54.37,61546.78204434829,33.5426,33.5673,33.5364,33.5673,61546.782
2005-07-27 15:05:00,54.36,54.38,54.35,54.38,28555.97620335316,33.5611,33.5735,33.555,33.5735,28555.9762
2005-07-27 15:10:00,54.38,54.41,54.38,54.41,23688.480259599783,33.5735,33.592,33.5735,33.592,23688.4803
2005-07-27 15:15:00,54.41,54.42,54.39,54.41,9085.992428339645,33.592,33.5982,33.5797,33.592,9085.9924
2005-07-27 15:20:00,54.42,54.42,54.38,54.38,29313.14223904813,33.5982,33.5982,33.5735,33.5735,29313.1422
2005-07-27 15:25:00,54.38,54.51,54.38,54.49,43050.29745808545,33.5735,33.6538,33.5735,33.6414,43050.2975
2005-07-27 15:30:00,54.49,54.49,54.43,54.48,31476.4737696052,33.6414,33.6414,33.6044,33.6352,31476.4738
2005-07-27 15:35:00,54.48,54.68,54.47,54.66,93239.5889670092,33.6352,33.7587,33.6291,33.7464,93239.589
2005-07-27 15:40:00,54.68,54.68,54.58,54.65,57977.28501892915,33.7587,33.7587,33.697,33.7402,57977.285
2005-07-27 15:45:00,54.64,54.82,54.62,54.76,51379.12385073013,33.734,33.8451,33.7217,33.8081,51379.1239
2005-07-27 15:50:00,54.76,54.88,54.76,54.8,70957.2742022715,33.8081,33.8822,33.8081,33.8328,70957.2742
2005-07-27 15:55:00,54.82,54.86,54.8,54.83,94104.92157923202,33.8451,33.8698,33.8328,33.8513,94104.9216
2005-07-28 09:30:00,54.41,54.53,54.4,54.4,45321.79556517036,33.592,33.6661,33.5858,33.5858,45321.7956
2005-07-28 09:35:00,54.46,54.65,54.46,54.49,28123.30989724175,33.6229,33.7402,33.6229,33.6414,28123.3099
2005-07-28 09:40:00,54.57,54.81,54.57,54.72,33098.972417522986,33.6908,33.839,33.6908,33.7834,33098.9724
2005-07-28 09:45:00,54.72,54.99,54.68,54.81,52136.2898864251,33.7834,33.9501,33.7587,33.839,52136.2899
2005-07-28 09:50:00,54.9,54.99,54.8,54.92,36019.469983775016,33.8945,33.9501,33.8328,33.9069,36019.47
2005-07-28 09:55:00,54.91,54.92,54.75,54.92,17955.65170362358,33.9007,33.9069,33.8019,33.9069,17955.6517
2005-07-28 10:00:00,54.92,55.15,54.9,55.15,30178.47485127096,33.9069,34.0489,33.8945,34.0489,30178.4749
2005-07-28 10:05:00,55.12,55.24,55.02,55.21,56462.95294753921,34.0304,34.1044,33.9686,34.0859,56462.9529
2005-07-28 10:10:00,55.21,55.24,55.17,55.24,52893.45592212006,34.0859,34.1044,34.0612,34.1044,52893.4559
2005-07-28 10:15:00,55.25,55.33,55.19,55.28,16657.652785289345,34.1106,34.16,34.0736,34.1291,16657.6528
2005-07-28 10:20:00,55.24,55.29,55.21,55.21,46619.79448350459,34.1044,34.1353,34.0859,34.0859,46619.7945
2005-07-28 10:25:00,55.22,55.34,55.22,55.34,24445.64629529475,34.0921,34.1662,34.0921,34.1662,24445.6463
2005-07-28 10:30:00,55.34,55.36,55.29,55.3,22823.14764737696,34.1662,34.1785,34.1353,34.1415,22823.1476
2005-07-28 10:35:00,55.29,55.31,55.27,55.31,17847.485127095726,34.1353,34.1477,34.123,34.1477,17847.4851
2005-07-28 10:40:00,55.31,55.41,55.31,55.41,18604.6511627907,34.1477,34.2094,34.1477,34.2094,18604.6512
2005-07-28 10:45:00,55.41,55.44,55.4,55.43,7355.327203893997,34.2094,34.2279,34.2032,34.2217,7355.3272
2005-07-28 10:50:00,55.43,55.46,55.42,55.45,8977.82585181179,34.2217,34.2403,34.2156,34.2341,8977.8259
2005-07-28 10:55:00,55.45,55.47,55.43,55.44,14061.654948620877,34.2341,34.2464,34.2217,34.2279,14061.6549
2005-07-28 11:00:00,55.45,55.51,55.43,55.46,16224.986479177933,34.2341,34.2711,34.2217,34.2403,16224.9865
2005-07-28 11:05:00,55.45,55.46,55.36,55.36,16441.31963223364,34.2341,34.2403,34.1785,34.1785,16441.3196
2005-07-28 11:10:00,55.36,55.36,55.29,55.3,10924.824229313142,34.1785,34.1785,34.1353,34.1415,10924.8242
2005-07-28 11:15:00,55.29,55.37,55.29,55.31,15467.820443482964,34.1353,34.1847,34.1353,34.1477,15467.8204
2005-07-28 11:20:00,55.31,55.31,55.21,55.22,12871.822606814494,34.1477,34.1477,34.0859,34.0921,12871.8226
2005-07-28 11:25:00,55.22,55.37,55.22,55.36,8436.992969172525,34.0921,34.1847,34.0921,34.1785,8436.993
2005-07-28 11:30:00,55.36,55.4,55.34,55.39,7030.8274743104375,34.1785,34.2032,34.1662,34.1971,7030.8275
2005-07-28 11:35:00,55.4,55.44,55.39,55.43,11141.157382368849,34.2032,34.2279,34.1971,34.2217,11141.1574
2005-07-28 11:40:00,55.44,55.51,55.44,55.47,20443.4829637642,34.2279,34.2711,34.2279,34.2464,20443.483
2005-07-28 11:45:00,55.47,55.47,55.41,55.46,25527.312060573284,34.2464,34.2464,34.2094,34.2403,25527.3121
2005-07-28 11:50:00,55.45,55.45,55.41,55.45,7030.8274743104375,34.2341,34.2341,34.2094,34.2341,7030.8275
2005-07-28 11:55:00,55.45,55.46,55.43,55.44,13088.1557598702,34.2341,34.2403,34.2217,34.2279,13088.1558
2005-07-28 12:00:00,55.44,55.48,55.44,55.45,15359.65386695511,34.2279,34.2526,34.2279,34.2341,15359.6539
2005-07-28 12:05:00,55.45,55.45,55.4,55.4,59275.28393726338,34.2341,34.2341,34.2032,34.2032,59275.2839
2005-07-28 12:10:00,55.39,55.46,55.39,55.44,8436.992969172525,34.1971,34.2403,34.1971,34.2279,8436.993
2005-07-28 12:15:00,55.44,55.45,55.41,55.41,4326.663061114115,34.2279,34.2341,34.2094,34.2094,4326.6631
2005-07-28 12:20:00,55.42,55.43,55.38,55.38,5732.828555976204,34.2156,34.2217,34.1909,34.1909,5732.8286
2005-07-28 12:25:00,55.38,55.38,55.29,55.31,10816.657652785289,34.1909,34.1909,34.1353,34.1477,10816.6577
2005-07-28 12:30:00,55.33,55.33,55.25,55.27,15792.320173066522,34.16,34.16,34.1106,34.123,15792.3202
2005-07-28 12:35:00,55.28,55.29,55.26,55.29,5083.829096809086,34.1291,34.1353,34.1168,34.1353,5083.8291
2005-07-28 12:40:00,55.29,55.32,55.29,55.3,4867.49594375338,34.1353,34.1538,34.1353,34.1415,4867.4959
2005-07-28 12:45:00,55.3,55.3,55.29,55.29,24445.64629529475,34.1415,34.1415,34.1353,34.1353,24445.6463
2005-07-28 12:50:00,55.3,55.34,55.29,55.34,5408.328826392644,34.1415,34.1662,34.1353,34.1662,5408.3288
2005-07-28 12:55:00,55.36,55.41,55.35,55.41,4002.163331530557,34.1785,34.2094,34.1724,34.2094,4002.1633
2005-07-28 13:00:00,55.4,55.4,55.37,55.37,8761.492698756085,34.2032,34.2032,34.1847,34.1847,8761.4927
2005-07-28 13:05:00,55.36,55.36,55.3,55.3,20659.8161168199,34.1785,34.1785,34.1415,34.1415,20659.8161
2005-07-28 13:10:00,55.31,55.32,55.29,55.29,9302.32558139535,34.1477,34.1538,34.1353,34.1353,9302.3256
2005-07-28 13:15:00,55.29,55.29,55.29,55.29,5732.828555976204,34.1353,34.1353,34.1353,34.1353,5732.8286
2005-07-28 13:20:00,55.29,55.33,55.29,55.32,16549.486208761493,34.1353,34.16,34.1353,34.1538,16549.4862
2005-07-28 13:25:00,55.32,55.4,55.32,55.39,12763.656030286642,34.1538,34.2032,34.1538,34.1971,12763.656
2005-07-28 13:30:00,55.41,55.46,55.4,55.42,10275.824770146024,34.2094,34.2403,34.2032,34.2156,10275.8248
2005-07-28 13:35:00,55.42,55.47,55.42,55.46,12330.98972417523,34.2156,34.2464,34.2156,34.2403,12330.9897
2005-07-28 13:40:00,55.46,55.46,55.44,55.44,22065.98161168199,34.2403,34.2403,34.2279,34.2279,22065.9816
2005-07-28 13:45:00,55.44,55.59,55.44,55.59,47809.626825310974,34.2279,34.3205,34.2279,34.3205,47809.6268
2005-07-28 13:50:00,55.59,55.7,55.59,55.67,39048.13412655489,34.3205,34.3884,34.3205,34.3699,39048.1341
2005-07-28 13:55:00,55.67,55.69,55.65,55.65,16765.819361817197,34.3699,34.3823,34.3576,34.3576,16765.8194
2005-07-28 14:00:00,55.63,55.68,55.58,55.68,15467.820443482964,34.3452,34.3761,34.3144,34.3761,15467.8204
2005-07-28 14:05:00,55.67,55.69,55.65,55.66,15035.154137371552,34.3699,34.3823,34.3576,34.3637,15035.1541
2005-07-28 14:10:00,55.66,55.74,55.66,55.74,18171.98485667929,34.3637,34.4131,34.3637,34.4131,18171.9849
2005-07-28 14:15:00,55.74,55.75,55.72,55.73,15575.987020010816,34.4131,34.4193,34.4008,34.407,15575.987
2005-07-28 14:20:00,55.73,55.85,55.73,55.84,29529.47539210384,34.407,34.481,34.407,34.4749,29529.4754
2005-07-28 14:25:00,55.84,55.87,55.8,55.8,12006.489994591671,34.4749,34.4934,34.4502,34.4502,12006.49
2005-07-28 14:30:00,55.81,55.81,55.74,55.77,15792.320173066522,34.4564,34.4564,34.4131,34.4317,15792.3202
2005-07-28 14:35:00,55.76,55.77,55.66,55.71,15035.154137371552,34.4255,34.4317,34.3637,34.3946,15035.1541
2005-07-28 14:40:00,55.7,55.71,55.65,55.68,13088.1557598702,34.3884,34.3946,34.3576,34.3761,13088.1558
2005-07-28 14:45:00,55.67,55.7,55.65,55.65,13737.155219037317,34.3699,34.3884,34.3576,34.3576,13737.1552
2005-07-28 14:50:00,55.66,55.76,55.65,55.74,9951.325040562466,34.3637,34.4255,34.3576,34.4131,9951.325
2005-07-28 14:55:00,55.74,55.75,55.71,55.73,10708.491076257436,34.4131,34.4193,34.3946,34.407,10708.4911
2005-07-28 15:00:00,55.71,55.72,55.67,55.7,12114.656571119524,34.3946,34.4008,34.3699,34.3884,12114.6566
2005-07-28 15:05:00,55.7,55.73,55.68,55.72,6598.161168199026,34.3884,34.407,34.3761,34.4008,6598.1612
2005-07-28 15:10:00,55.71,55.73,55.7,55.7,6057.328285559762,34.3946,34.407,34.3884,34.3884,6057.3283
2005-07-28 15:15:00,55.69,55.71,55.69,55.71,9085.992428339645,34.3823,34.3946,34.3823,34.3946,9085.9924
2005-07-28 15:20:00,55.71,55.73,55.69,55.72,7247.160627366144,34.3946,34.407,34.3823,34.4008,7247.1606
2005-07-28 15:25:00,55.71,55.71,55.66,55.69,18388.31800973499,34.3946,34.3946,34.3637,34.3823,18388.318
2005-07-28 15:30:00,55.69,55.69,55.67,55.67,12979.989183342346,34.3823,34.3823,34.3699,34.3699,12979.9892
2005-07-28 15:35:00,55.67,55.69,55.66,55.68,21525.148729042725,34.3699,34.3823,34.3637,34.3761,21525.1487
2005-07-28 15:40:00,55.68,55.74,55.67,55.73,17090.319091400757,34.3761,34.4131,34.3699,34.407,17090.3191
2005-07-28 15:45:00,55.74,55.8,55.74,55.8,20335.316387236344,34.4131,34.4502,34.4131,34.4502,20335.3164
2005-07-28 15:50:00,55.79,55.82,55.75,55.78,48891.2925905895,34.444,34.4625,34.4193,34.4378,48891.2926
2005-07-28 15:55:00,55.78,55.8,55.75,55.78,47052.46078961601,34.4378,34.4502,34.4193,34.4378,47052.4608
2005-07-29 09:30:00,55.59,55.63,55.54,55.63,34288.80475932937,34.3205,34.3452,34.2897,34.3452,34288.8048
2005-07-29 09:35:00,55.65,55.65,55.38,55.38,35586.8036776636,34.3576,34.3576,34.1909,34.1909,35586.8037
2005-07-29 09:40:00,55.37,55.46,55.31,55.39,16008.653326122228,34.1847,34.2403,34.1477,34.1971,16008.6533
2005-07-29 09:45:00,55.4,55.66,55.39,55.53,27582.47701460249,34.2032,34.3637,34.1971,34.2835,27582.477
2005-07-29 09:50:00,55.53,55.64,55.53,55.64,14710.654407787992,34.2835,34.3514,34.2835,34.3514,14710.6544
2005-07-29 09:55:00,55.64,55.89,55.64,55.88,19361.817198485667,34.3514,34.5057,34.3514,34.4996,19361.8172
2005-07-29 10:00:00,55.88,56.02,55.84,55.84,24445.64629529475,34.4996,34.586,34.4749,34.4749,24445.6463
2005-07-29 10:05:00,55.79,55.9,55.75,55.81,12006.489994591671,34.444,34.5119,34.4193,34.4564,12006.49
2005-07-29 10:10:00,55.82,55.82,55.7,55.71,17631.15197404002,34.4625,34.4625,34.3884,34.3946,17631.152
2005-07-29 10:15:00,55.71,55.71,55.56,55.6,9951.325040562466,34.3946,34.3946,34.302,34.3267,9951.325
2005-07-29 10:20:00,55.6,55.61,55.53,55.56,11249.3239588967,34.3267,34.3329,34.2835,34.302,11249.324
2005-07-29 10:25:00,55.56,55.58,55.48,55.52,11898.323418063816,34.302,34.3144,34.2526,34.2773,11898.3234
2005-07-29 10:30:00,55.52,55.55,55.49,55.53,14926.9875608437,34.2773,34.2958,34.2588,34.2835,14926.9876
2005-07-29 10:35:00,55.53,55.56,55.47,55.53,20010.816657652784,34.2835,34.302,34.2464,34.2835,20010.8167
2005-07-29 10:40:00,55.55,55.55,55.45,55.46,20335.316387236344,34.2958,34.2958,34.2341,34.2403,20335.3164
2005-07-29 10:45:00,55.45,55.57,55.45,55.57,12222.823147647376,34.2341,34.3082,34.2341,34.3082,12222.8231
2005-07-29 10:50:00,55.58,55.58,55.5,55.51,6381.828015143321,34.3144,34.3144,34.265,34.2711,6381.828
2005-07-29 10:55:00,55.52,55.53,55.49,55.49,5624.66197944835,34.2773,34.2835,34.2588,34.2588,5624.662
2005-07-29 11:00:00,55.5,55.53,55.43,55.43,16441.31963223364,34.265,34.2835,34.2217,34.2217,16441.3196
2005-07-29 11:05:00,55.42,55.43,55.34,55.37,31584.640346133045,34.2156,34.2217,34.1662,34.1847,31584.6403
2005-07-29 11:10:00,55.4,55.45,55.39,55.44,12871.822606814494,34.2032,34.2341,34.1971,34.2279,12871.8226
2005-07-29 11:15:00,55.46,55.46,55.4,55.45,9734.99188750676,34.2403,34.2403,34.2032,34.2341,9734.9919
2005-07-29 11:20:00,55.44,55.49,55.43,55.49,7787.993510005408,34.2279,34.2588,34.2217,34.2588,7787.9935
2005-07-29 11:25:00,55.49,55.49,55.46,55.46,6598.161168199026,34.2588,34.2588,34.2403,34.2403,6598.1612
2005-07-29 11:30:00,55.47,55.51,55.47,55.51,7571.660356949702,34.2464,34.2711,34.2464,34.2711,7571.6604
2005-07-29 11:35:00,55.5,55.5,55.41,55.42,14169.821525148727,34.265,34.265,34.2094,34.2156,14169.8215
2005-07-29 11:40:00,55.42,55.46,55.42,55.46,12655.489453758788,34.2156,34.2403,34.2156,34.2403,12655.4895
2005-07-29 11:45:00,55.44,55.52,55.44,55.47,34288.80475932937,34.2279,34.2773,34.2279,34.2464,34288.8048
2005-07-29 11:50:00,55.45,55.46,55.44,55.45,6598.161168199026,34.2341,34.2403,34.2279,34.2341,6598.1612
2005-07-29 11:55:00,55.44,55.48,55.43,55.45,4542.9962141698215,34.2279,34.2526,34.2217,34.2341,4542.9962
2005-07-29 12:00:00,55.45,55.47,55.44,55.44,5083.829096809086,34.2341,34.2464,34.2279,34.2279,5083.8291
2005-07-29 12:05:00,55.43,55.43,55.4,55.42,5624.66197944835,34.2217,34.2217,34.2032,34.2156,5624.662
2005-07-29 12:10:00,55.42,55.45,55.41,55.43,6598.161168199026,34.2156,34.2341,34.2094,34.2217,6598.1612
2005-07-29 12:15:00,55.43,55.49,55.43,55.47,5408.328826392644,34.2217,34.2588,34.2217,34.2464,5408.3288
2005-07-29 12:20:00,55.48,55.48,55.44,55.44,4759.329367225527,34.2526,34.2526,34.2279,34.2279,4759.3294
2005-07-29 12:25:00,55.43,55.48,55.43,55.46,6706.327744726879,34.2217,34.2526,34.2217,34.2403,6706.3277
2005-07-29 12:30:00,55.46,55.48,55.4,55.47,12655.489453758788,34.2403,34.2526,34.2032,34.2464,12655.4895
2005-07-29 12:35:00,55.47,55.49,55.44,55.49,12871.822606814494,34.2464,34.2588,34.2279,34.2588,12871.8226
2005-07-29 12:40:00,55.49,55.52,55.47,55.48,15143.320713899404,34.2588,34.2773,34.2464,34.2526,15143.3207
2005-07-29 12:45:00,55.46,55.52,55.45,55.47,10275.824770146024,34.2403,34.2773,34.2341,34.2464,10275.8248
2005-07-29 12:50:00,55.47,55.5,55.45,55.49,8545.159545700379,34.2464,34.265,34.2341,34.2588,8545.1595
2005-07-29 12:55:00,55.47,55.48,55.42,55.48,16333.153055705789,34.2464,34.2526,34.2156,34.2526,16333.1531
2005-07-29 13:00:00,55.47,55.51,55.45,55.46,10275.824770146024,34.2464,34.2711,34.2341,34.2403,10275.8248
2005-07-29 13:05:00,55.46,55.5,55.45,55.49,7355.327203893997,34.2403,34.265,34.2341,34.2588,7355.3272
2005-07-29 13:10:00,55.49,55.5,55.43,55.45,10059.491617090318,34.2588,34.265,34.2217,34.2341,10059.4916
2005-07-29 13:15:00,55.46,55.47,55.43,55.44,3893.996755002704,34.2403,34.2464,34.2217,34.2279,3893.9968
2005-07-29 13:20:00,55.44,55.45,55.42,55.42,8328.826392644673,34.2279,34.2341,34.2156,34.2156,8328.8264
2005-07-29 13:25:00,55.4,55.41,55.4,55.41,11357.490535424551,34.2032,34.2094,34.2032,34.2094,11357.4905
2005-07-29 13:30:00,55.41,55.42,55.35,55.36,9951.325040562466,34.2094,34.2156,34.1724,34.1785,9951.325
2005-07-29 13:35:00,55.36,55.41,55.36,55.4,14169.821525148727,34.1785,34.2094,34.1785,34.2032,14169.8215
2005-07-29 13:40:00,55.4,55.44,55.4,55.43,7679.826933477555,34.2032,34.2279,34.2032,34.2217,7679.8269
2005-07-29 13:45:00,55.43,55.45,55.43,55.44,1514.3320713899404,34.2217,34.2341,34.2217,34.2279,1514.3321
2005-07-29 13:50:00,55.44,55.48,55.44,55.48,6273.661438615468,34.2279,34.2526,34.2279,34.2526,6273.6614
2005-07-29 13:55:00,55.47,55.5,55.46,55.47,10816.657652785289,34.2464,34.265,34.2403,34.2464,10816.6577
2005-07-29 14:00:00,55.48,55.48,55.41,55.45,8112.493239588966,34.2526,34.2526,34.2094,34.2341,8112.4932
2005-07-29 14:05:00,55.44,55.53,55.42,55.5,9410.4921579232,34.2279,34.2835,34.2156,34.265,9410.4922
2005-07-29 14:10:00,55.49,55.5,55.45,55.49,11249.3239588967,34.2588,34.265,34.2341,34.2588,11249.324
2005-07-29 14:15:00,55.46,55.5,55.44,55.5,10924.824229313142,34.2403,34.265,34.2279,34.265,10924.8242
2005-07-29 14:20:00,55.5,55.52,55.46,55.49,9951.325040562466,34.265,34.2773,34.2403,34.2588,9951.325
2005-07-29 14:25:00,55.5,55.5,55.45,55.45,6165.494862087615,34.265,34.265,34.2341,34.2341,6165.4949
2005-07-29 14:30:00,55.46,55.46,55.42,55.42,13412.655489453758,34.2403,34.2403,34.2156,34.2156,13412.6555
2005-07-29 14:35:00,55.43,55.43,55.41,55.41,8977.82585181179,34.2217,34.2217,34.2094,34.2094,8977.8259
2005-07-29 14:40:00,55.41,55.41,55.38,55.39,14169.821525148727,34.2094,34.2094,34.1909,34.1971,14169.8215
2005-07-29 14:45:00,55.39,55.42,55.39,55.42,14602.48783126014,34.1971,34.2156,34.1971,34.2156,14602.4878
2005-07-29 14:50:00,55.42,55.44,55.41,55.42,7571.660356949702,34.2156,34.2279,34.2094,34.2156,7571.6604
2005-07-29 14:55:00,55.42,55.43,55.42,55.43,11573.82368848026,34.2156,34.2217,34.2156,34.2217,11573.8237
2005-07-29 15:00:00,55.41,55.41,55.34,55.34,13737.155219037317,34.2094,34.2094,34.1662,34.1662,13737.1552
2005-07-29 15:05:00,55.34,55.37,55.33,55.36,16116.81990265008,34.1662,34.1847,34.16,34.1785,16116.8199
2005-07-29 15:10:00,55.36,55.38,55.33,55.37,14386.154678204435,34.1785,34.1909,34.16,34.1847,14386.1547
2005-07-29 15:15:00,55.37,55.38,55.27,55.29,30611.141157382368,34.1847,34.1909,34.123,34.1353,30611.1412
2005-07-29 15:20:00,55.29,55.33,55.29,55.33,9843.158464034614,34.1353,34.16,34.1353,34.16,9843.1585
2005-07-29 15:25:00,55.32,55.33,55.21,55.24,24229.313142239047,34.1538,34.16,34.0859,34.1044,24229.3131
2005-07-29 15:30:00,55.24,55.28,55.19,55.28,25094.64575446187,34.1044,34.1291,34.0736,34.1291,25094.6458
2005-07-29 15:35:00,55.28,55.29,55.27,55.29,19145.484045429963,34.1291,34.1353,34.123,34.1353,19145.484
2005-07-29 15:40:00,55.29,55.3,55.24,55.24,28880.475932936723,34.1353,34.1415,34.1044,34.1044,28880.4759
2005-07-29 15:45:00,55.21,55.24,55.15,55.23,12114.656571119524,34.0859,34.1044,34.0489,34.0983,12114.6566
2005-07-29 15:50:00,55.24,55.24,55.16,55.16,15035.154137371552,34.1044,34.1044,34.0551,34.0551,15035.1541
2005-07-29 15:55:00,55.16,55.22,55.16,55.22,18496.484586262843,34.0551,34.0921,34.0551,34.0921,18496.4846
2005-08-01 09:30:00,55.25,55.65,55.12,55.61,90427.257977285,34.1106,34.3576,34.0304,34.3329,90427.258
2005-08-01 09:35:00,55.61,55.71,55.42,55.46,16008.653326122228,34.3329,34.3946,34.2156,34.2403,16008.6533
2005-08-01 09:40:00,55.42,55.61,55.3,55.3,19145.484045429963,34.2156,34.3329,34.1415,34.1415,19145.484
2005-08-01 09:45:00,55.29,55.37,55.21,55.37,15684.153596538668,34.1353,34.1847,34.0859,34.1847,15684.1536
2005-08-01 09:50:00,55.38,55.49,55.38,55.43,13412.655489453758,34.1909,34.2588,34.1909,34.2217,13412.6555
2005-08-01 09:55:00,55.46,55.46,55.2,55.31,14710.654407787992,34.2403,34.2403,34.0797,34.1477,14710.6544
2005-08-01 10:00:00,55.32,55.43,55.27,55.29,19253.65062195781,34.1538,34.2217,34.123,34.1353,19253.6506
2005-08-01 10:05:00,55.26,55.3,55.2,55.26,17631.15197404002,34.1168,34.1415,34.0797,34.1168,17631.152
2005-08-01 10:10:00,55.29,55.38,55.26,55.37,16333.153055705789,34.1353,34.1909,34.1168,34.1847,16333.1531
2005-08-01 10:15:00,55.37,55.44,55.32,55.44,26717.144402379665,34.1847,34.2279,34.1538,34.2279,26717.1444
2005-08-01 10:20:00,55.44,55.46,55.41,55.43,26176.3115197404,34.2279,34.2403,34.2094,34.2217,26176.3115
2005-08-01 10:25:00,55.43,55.49,55.42,55.46,18388.31800973499,34.2217,34.2588,34.2156,34.2403,18388.318
2005-08-01 10:30:00,55.47,55.49,55.41,55.41,12655.489453758788,34.2464,34.2588,34.2094,34.2094,12655.4895
2005-08-01 10:35:00,55.41,55.41,55.27,55.28,10816.657652785289,34.2094,34.2094,34.123,34.1291,10816.6577
2005-08-01 10:40:00,55.28,55.31,55.26,55.29,13845.32179556517,34.1291,34.1477,34.1168,34.1353,13845.3218
2005-08-01 10:45:00,55.29,55.29,55.17,55.19,31800.97349918875,34.1353,34.1353,34.0612,34.0736,31800.9735
2005-08-01 10:50:00,55.18,55.3,55.18,55.29,4867.49594375338,34.0674,34.1415,34.0674,34.1353,4867.4959
2005-08-01 10:55:00,55.26,55.31,55.26,55.3,5300.162249864791,34.1168,34.1477,34.1168,34.1415,5300.1622
2005-08-01 11:00:00,55.3,55.3,55.22,55.22,11249.3239588967,34.1415,34.1415,34.0921,34.0921,11249.324
2005-08-01 11:05:00,55.22,55.24,55.16,55.24,5949.161709031909,34.0921,34.1044,34.0551,34.1044,5949.1617
2005-08-01 11:10:00,55.24,55.24,55.14,55.14,12114.656571119524,34.1044,34.1044,34.0427,34.0427,12114.6566
2005-08-01 11:15:00,55.12,55.25,55.12,55.2,10383.991346673878,34.0304,34.1106,34.0304,34.0797,10383.9913
2005-08-01 11:20:00,55.19,55.19,55.17,55.18,5083.829096809086,34.0736,34.0736,34.0612,34.0674,5083.8291
2005-08-01 11:25:00,55.18,55.18,55.16,55.16,4542.9962141698215,34.0674,34.0674,34.0551,34.0551,4542.9962
2005-08-01 11:30:00,55.16,55.2,55.16,55.18,7030.8274743104375,34.0551,34.0797,34.0551,34.0674,7030.8275
2005-08-01 11:35:00,55.17,55.18,55.07,55.07,12114.656571119524,34.0612,34.0674,33.9995,33.9995,12114.6566
2005-08-01 11:40:00,55.1,55.16,55.1,55.16,4542.9962141698215,34.018,34.0551,34.018,34.0551,4542.9962
2005-08-01 11:45:00,55.16,55.16,55.09,55.12,6381.828015143321,34.0551,34.0551,34.0118,34.0304,6381.828
2005-08-01 11:50:00,55.13,55.15,55.11,55.15,5300.162249864791,34.0365,34.0489,34.0242,34.0489,5300.1622
2005-08-01 11:55:00,55.15,55.16,55.1,55.13,5949.161709031909,34.0489,34.0551,34.018,34.0365,5949.1617
2005-08-01 12:00:00,55.14,55.27,55.13,55.25,11898.323418063816,34.0427,34.123,34.0365,34.1106,11898.3234
2005-08-01 12:05:00,55.22,55.23,55.2,55.23,2487.8312601406165,34.0921,34.0983,34.0797,34.0983,2487.8313
2005-08-01 12:10:00,55.22,55.27,55.22,55.26,5408.328826392644,34.0921,34.123,34.0921,34.1168,5408.3288
2005-08-01 12:15:00,55.25,55.3,55.24,55.27,5840.995132504056,34.1106,34.1415,34.1044,34.123,5840.9951
2005-08-01 12:20:00,55.27,55.29,55.2,55.21,7787.993510005408,34.123,34.1353,34.0797,34.0859,7787.9935
2005-08-01 12:25:00,55.2,55.22,55.16,55.22,4110.32990805841,34.0797,34.0921,34.0551,34.0921,4110.3299
2005-08-01 12:30:00,55.22,55.24,55.2,55.22,4434.8296376419685,34.0921,34.1044,34.0797,34.0921,4434.8296
2005-08-01 12:35:00,55.24,55.27,55.21,55.27,5083.829096809086,34.1044,34.123,34.0859,34.123,5083.8291
2005-08-01 12:40:00,55.27,55.28,55.21,55.22,3569.4970254191453,34.123,34.1291,34.0859,34.0921,3569.497
2005-08-01 12:45:00,55.22,55.28,55.2,55.27,5300.162249864791,34.0921,34.1291,34.0797,34.123,5300.1622
2005-08-01 12:50:00,55.27,55.27,55.25,55.25,1838.8318009734992,34.123,34.123,34.1106,34.1106,1838.8318
2005-08-01 12:55:00,55.25,55.25,55.22,55.22,5191.995673336939,34.1106,34.1106,34.0921,34.0921,5191.9957
2005-08-01 13:00:00,55.24,55.25,55.23,55.23,4759.329367225527,34.1044,34.1106,34.0983,34.0983,4759.3294
2005-08-01 13:05:00,55.23,55.24,55.16,55.16,5732.828555976204,34.0983,34.1044,34.0551,34.0551,5732.8286
2005-08-01 13:10:00,55.17,55.19,55.16,55.16,4542.9962141698215,34.0612,34.0736,34.0551,34.0551,4542.9962
2005-08-01 13:15:00,55.17,55.17,55.13,55.14,4110.32990805841,34.0612,34.0612,34.0365,34.0427,4110.3299
2005-08-01 13:20:00,55.14,55.16,55.06,55.07,6598.161168199026,34.0427,34.0551,33.9933,33.9995,6598.1612
2005-08-01 13:25:00,55.06,55.11,55.05,55.11,5840.995132504056,33.9933,34.0242,33.9871,34.0242,5840.9951
2005-08-01 13:30:00,55.11,55.14,55.11,55.14,5624.66197944835,34.0242,34.0427,34.0242,34.0427,5624.662
2005-08-01 13:35:00,55.13,55.15,55.13,55.14,3244.9972958355866,34.0365,34.0489,34.0365,34.0427,3244.9973
2005-08-01 13:40:00,55.14,55.16,55.14,55.15,2812.330989724175,34.0427,34.0551,34.0427,34.0489,2812.331
2005-08-01 13:45:00,55.14,55.14,55.11,55.13,5083.829096809086,34.0427,34.0427,34.0242,34.0365,5083.8291
2005-08-01 13:50:00,55.13,55.13,55.1,55.12,4867.49594375338,34.0365,34.0365,34.018,34.0304,4867.4959
2005-08-01 13:55:00,55.12,55.14,55.11,55.13,4975.662520281233,34.0304,34.0427,34.0242,34.0365,4975.6625
2005-08-01 14:00:00,55.14,55.25,55.12,55.24,12330.98972417523,34.0427,34.1106,34.0304,34.1044,12330.9897
2005-08-01 14:05:00,55.24,55.27,55.21,55.27,7355.327203893997,34.1044,34.123,34.0859,34.123,7355.3272
2005-08-01 14:10:00,55.27,55.36,55.24,55.24,12655.489453758788,34.123,34.1785,34.1044,34.1044,12655.4895
2005-08-01 14:15:00,55.25,55.29,55.24,55.24,8869.659275283937,34.1106,34.1353,34.1044,34.1044,8869.6593
2005-08-01 14:20:00,55.23,55.24,55.19,55.23,5624.66197944835,34.0983,34.1044,34.0736,34.0983,5624.662
2005-08-01 14:25:00,55.24,55.29,55.2,55.2,6814.494321254732,34.1044,34.1353,34.0797,34.0797,6814.4943
2005-08-01 14:30:00,55.22,55.31,55.22,55.31,10383.991346673878,34.0921,34.1477,34.0921,34.1477,10383.9913
2005-08-01 14:35:00,55.32,55.34,55.29,55.34,7138.994050838291,34.1538,34.1662,34.1353,34.1662,7138.9941
2005-08-01 14:40:00,55.36,55.36,55.27,55.3,8869.659275283937,34.1785,34.1785,34.123,34.1415,8869.6593
2005-08-01 14:45:00,55.33,55.33,55.31,55.31,2055.164954029205,34.16,34.16,34.1477,34.1477,2055.165
2005-08-01 14:50:00,55.3,55.32,55.29,55.31,4651.162790697675,34.1415,34.1538,34.1353,34.1477,4651.1628
2005-08-01 14:55:00,55.31,55.31,55.16,55.2,6489.994591671173,34.1477,34.1477,34.0551,34.0797,6489.9946
2005-08-01 15:00:00,55.22,55.23,55.2,55.21,4434.8296376419685,34.0921,34.0983,34.0797,34.0859,4434.8296
2005-08-01 15:05:00,55.2,55.21,55.14,55.14,5516.495402920497,34.0797,34.0859,34.0427,34.0427,5516.4954
2005-08-01 15:10:00,55.16,55.23,55.16,55.16,7247.160627366144,34.0551,34.0983,34.0551,34.0551,7247.1606
2005-08-01 15:15:00,55.17,55.21,55.15,55.16,5083.829096809086,34.0612,34.0859,34.0489,34.0551,5083.8291
2005-08-01 15:20:00,55.14,55.2,55.12,55.16,7896.160086533261,34.0427,34.0797,34.0304,34.0551,7896.1601
2005-08-01 15:25:00,55.16,55.16,55.13,55.14,6489.994591671173,34.0551,34.0551,34.0365,34.0427,6489.9946
2005-08-01 15:30:00,55.14,55.2,55.14,55.2,11790.156841535963,34.0427,34.0797,34.0427,34.0797,11790.1568
2005-08-01 15:35:00,55.22,55.24,55.16,55.21,11573.82368848026,34.0921,34.1044,34.0551,34.0859,11573.8237
2005-08-01 15:40:00,55.21,55.23,55.2,55.23,5516.495402920497,34.0859,34.0983,34.0797,34.0983,5516.4954
2005-08-01 15:45:00,55.23,55.25,55.22,55.25,10708.491076257436,34.0983,34.1106,34.0921,34.1106,10708.4911
2005-08-01 15:50:00,55.24,55.24,55.13,55.2,18388.31800973499,34.1044,34.1044,34.0365,34.0797,18388.318
2005-08-01 15:55:00,55.19,55.22,55.16,55.16,18496.484586262843,34.0736,34.0921,34.0551,34.0551,18496.4846
2005-08-02 09:30:00,55.45,55.45,55.41,55.42,12979.989183342346,34.2341,34.2341,34.2094,34.2156,12979.9892
2005-08-02 09:35:00,55.45,55.65,55.38,55.65,23688.480259599783,34.2341,34.3576,34.1909,34.3576,23688.4803
2005-08-02 09:40:00,55.7,55.95,55.66,55.93,21308.81557598702,34.3884,34.5428,34.3637,34.5304,21308.8156
2005-08-02 09:45:00,55.9,55.92,55.65,55.7,22823.14764737696,34.5119,34.5243,34.3576,34.3884,22823.1476
2005-08-02 09:50:00,55.66,55.76,55.61,55.72,5408.328826392644,34.3637,34.4255,34.3329,34.4008,5408.3288
2005-08-02 09:55:00,55.75,55.85,55.65,55.65,5732.828555976204,34.4193,34.481,34.3576,34.3576,5732.8286
2005-08-02 10:00:00,55.65,55.68,55.47,55.66,28123.30989724175,34.3576,34.3761,34.2464,34.3637,28123.3099
2005-08-02 10:05:00,55.65,55.73,55.56,55.63,20659.8161168199,34.3576,34.407,34.302,34.3452,20659.8161
2005-08-02 10:10:00,55.65,55.67,55.57,55.65,17739.318550567874,34.3576,34.3699,34.3082,34.3576,17739.3186
2005-08-02 10:15:00,55.65,55.68,55.65,55.68,10708.491076257436,34.3576,34.3761,34.3576,34.3761,10708.4911
2005-08-02 10:20:00,55.69,55.79,55.69,55.78,11357.490535424551,34.3823,34.444,34.3823,34.4378,11357.4905
2005-08-02 10:25:00,55.78,55.79,55.7,55.72,8653.32612222823,34.4378,34.444,34.3884,34.4008,8653.3261
2005-08-02 10:30:00,55.71,55.73,55.7,55.72,36560.30286641428,34.3946,34.407,34.3884,34.4008,36560.3029
2005-08-02 10:35:00,55.71,55.74,55.71,55.71,15359.65386695511,34.3946,34.4131,34.3946,34.3946,15359.6539
2005-08-02 10:40:00,55.71,55.72,55.64,55.65,8761.492698756085,34.3946,34.4008,34.3514,34.3576,8761.4927
2005-08-02 10:45:00,55.63,55.64,55.53,55.57,12871.822606814494,34.3452,34.3514,34.2835,34.3082,12871.8226
2005-08-02 10:50:00,55.59,55.59,55.54,55.56,12114.656571119524,34.3205,34.3205,34.2897,34.302,12114.6566
2005-08-02 10:55:00,55.57,55.59,55.53,55.56,5300.162249864791,34.3082,34.3205,34.2835,34.302,5300.1622
2005-08-02 11:00:00,55.57,55.57,55.52,55.52,19902.65008112493,34.3082,34.3082,34.2773,34.2773,19902.6501
2005-08-02 11:05:00,55.51,55.51,55.45,55.47,12871.822606814494,34.2711,34.2711,34.2341,34.2464,12871.8226
2005-08-02 11:10:00,55.47,55.5,55.47,55.49,3461.3304488912927,34.2464,34.265,34.2464,34.2588,3461.3304
2005-08-02 11:15:00,55.48,55.52,55.47,55.51,7355.327203893997,34.2526,34.2773,34.2464,34.2711,7355.3272
2005-08-02 11:20:00,55.52,55.59,55.51,55.57,9843.158464034614,34.2773,34.3205,34.2711,34.3082,9843.1585
2005-08-02 11:25:00,55.58,55.63,55.55,55.63,10383.991346673878,34.3144,34.3452,34.2958,34.3452,10383.9913
2005-08-02 11:30:00,55.61,55.66,55.59,55.66,12871.822606814494,34.3329,34.3637,34.3205,34.3637,12871.8226
2005-08-02 11:35:00,55.66,55.76,55.66,55.72,6598.161168199026,34.3637,34.4255,34.3637,34.4008,6598.1612
2005-08-02 11:40:00,55.71,55.74,55.69,55.74,6165.494862087615,34.3946,34.4131,34.3823,34.4131,6165.4949
2005-08-02 11:45:00,55.74,55.77,55.72,55.72,8220.65981611682,34.4131,34.4317,34.4008,34.4008,8220.6598
2005-08-02 11:50:00,55.72,55.79,55.7,55.78,11465.657111952409,34.4008,34.444,34.3884,34.4378,11465.6571
2005-08-02 11:55:00,55.78,55.8,55.73,55.73,6706.327744726879,34.4378,34.4502,34.407,34.407,6706.3277
2005-08-02 12:00:00,55.72,55.74,55.7,55.73,8328.826392644673,34.4008,34.4131,34.3884,34.407,8328.8264
2005-08-02 12:05:00,55.74,55.78,55.74,55.76,6922.660897782585,34.4131,34.4378,34.4131,34.4255,6922.6609
2005-08-02 12:10:00,55.74,55.77,55.73,55.73,3136.830719307734,34.4131,34.4317,34.407,34.407,3136.8307
2005-08-02 12:15:00,55.74,55.77,55.73,55.77,15035.154137371552,34.4131,34.4317,34.407,34.4317,15035.1541
2005-08-02 12:20:00,55.78,55.81,55.74,55.74,13737.155219037317,34.4378,34.4564,34.4131,34.4131,13737.1552
2005-08-02 12:25:00,55.76,55.78,55.75,55.76,5732.828555976204,34.4255,34.4378,34.4193,34.4255,5732.8286
2005-08-02 12:30:00,55.76,55.77,55.74,55.74,5949.161709031909,34.4255,34.4317,34.4131,34.4131,5949.1617
2005-08-02 12:35:00,55.72,55.73,55.6,55.61,8869.659275283937,34.4008,34.407,34.3267,34.3329,8869.6593
2005-08-02 12:40:00,55.61,55.65,55.6,55.63,11898.323418063816,34.3329,34.3576,34.3267,34.3452,11898.3234
2005-08-02 12:45:00,55.64,55.65,55.6,55.6,15467.820443482964,34.3514,34.3576,34.3267,34.3267,15467.8204
2005-08-02 12:50:00,55.59,55.62,55.56,55.61,7787.993510005408,34.3205,34.339,34.302,34.3329,7787.9935
2005-08-02 12:55:00,55.61,55.63,55.61,55.62,3569.4970254191453,34.3329,34.3452,34.3329,34.339,3569.497
2005-08-02 13:00:00,55.61,55.62,55.56,55.62,4110.32990805841,34.3329,34.339,34.302,34.339,4110.3299
2005-08-02 13:05:00,55.62,55.63,55.61,55.62,4110.32990805841,34.339,34.3452,34.3329,34.339,4110.3299
2005-08-02 13:10:00,55.58,55.62,55.58,55.62,13737.155219037317,34.3144,34.339,34.3144,34.339,13737.1552
2005-08-02 13:15:00,55.62,55.65,55.61,55.65,10708.491076257436,34.339,34.3576,34.3329,34.3576,10708.4911
2005-08-02 13:20:00,55.62,55.65,55.62,55.62,14926.9875608437,34.339,34.3576,34.339,34.339,14926.9876
2005-08-02 13:25:00,55.64,55.65,55.64,55.64,6489.994591671173,34.3514,34.3576,34.3514,34.3514,6489.9946
2005-08-02 13:30:00,55.62,55.65,55.62,55.65,7247.160627366144,34.339,34.3576,34.339,34.3576,7247.1606
2005-08-02 13:35:00,55.65,55.65,55.64,55.65,9410.4921579232,34.3576,34.3576,34.3514,34.3576,9410.4922
2005-08-02 13:40:00,55.65,55.65,55.61,55.64,11032.990805840996,34.3576,34.3576,34.3329,34.3514,11032.9908
2005-08-02 13:45:00,55.63,55.63,55.58,55.6,10383.991346673878,34.3452,34.3452,34.3144,34.3267,10383.9913
2005-08-02 13:50:00,55.6,55.6,55.54,55.56,8112.493239588966,34.3267,34.3267,34.2897,34.302,8112.4932
2005-08-02 13:55:00,55.57,55.58,55.56,55.57,2379.6646836127634,34.3082,34.3144,34.302,34.3082,2379.6647
2005-08-02 14:00:00,55.57,55.66,55.56,55.66,10708.491076257436,34.3082,34.3637,34.302,34.3637,10708.4911
2005-08-02 14:05:00,55.66,55.66,55.63,55.63,1838.8318009734992,34.3637,34.3637,34.3452,34.3452,1838.8318
2005-08-02 14:10:00,55.61,55.64,55.58,55.64,7247.160627366144,34.3329,34.3514,34.3144,34.3514,7247.1606
2005-08-02 14:15:00,55.64,55.64,55.59,55.62,8112.493239588966,34.3514,34.3514,34.3205,34.339,8112.4932
2005-08-02 14:20:00,55.62,55.63,55.58,55.58,4651.162790697675,34.339,34.3452,34.3144,34.3144,4651.1628
2005-08-02 14:25:00,55.57,55.62,55.55,55.55,6814.494321254732,34.3082,34.339,34.2958,34.2958,6814.4943
2005-08-02 14:30:00,55.55,55.57,55.52,55.55,9518.658734451054,34.2958,34.3082,34.2773,34.2958,9518.6587
2005-08-02 14:35:00,55.55,55.59,55.53,55.56,6057.328285559762,34.2958,34.3205,34.2835,34.302,6057.3283
2005-08-02 14:40:00,55.57,55.58,55.56,55.57,7030.8274743104375,34.3082,34.3144,34.302,34.3082,7030.8275
2005-08-02 14:45:00,55.59,55.64,55.58,55.6,24229.313142239047,34.3205,34.3514,34.3144,34.3267,24229.3131
2005-08-02 14:50:00,55.58,55.6,55.56,55.6,5840.995132504056,34.3144,34.3267,34.302,34.3267,5840.9951
2005-08-02 14:55:00,55.61,55.61,55.56,55.6,21525.148729042725,34.3329,34.3329,34.302,34.3267,21525.1487
2005-08-02 15:00:00,55.6,55.6,55.55,55.56,11465.657111952409,34.3267,34.3267,34.2958,34.302,11465.6571
2005-08-02 15:05:00,55.56,55.61,55.55,55.61,31368.307193077337,34.302,34.3329,34.2958,34.3329,31368.3072
2005-08-02 15:10:00,55.6,55.65,55.6,55.65,22065.98161168199,34.3267,34.3576,34.3267,34.3576,22065.9816
2005-08-02 15:15:00,55.65,55.7,55.62,55.69,19794.48350459708,34.3576,34.3884,34.339,34.3823,19794.4835
2005-08-02 15:20:00,55.67,55.67,55.62,55.64,10059.491617090318,34.3699,34.3699,34.339,34.3514,10059.4916
2005-08-02 15:25:00,55.63,55.65,55.62,55.65,65657.1119524067,34.3452,34.3576,34.339,34.3576,65657.112
2005-08-02 15:30:00,55.65,55.65,55.62,55.62,15359.65386695511,34.3576,34.3576,34.339,34.339,15359.6539
2005-08-02 15:35:00,55.62,55.68,55.62,55.66,8653.32612222823,34.339,34.3761,34.339,34.3637,8653.3261
2005-08-02 15:40:00,55.66,55.66,55.63,55.65,12222.823147647376,34.3637,34.3637,34.3452,34.3576,12222.8231
2005-08-02 15:45:00,55.65,55.69,55.65,55.68,7247.160627366144,34.3576,34.3823,34.3576,34.3761,7247.1606
2005-08-02 15:50:00,55.68,55.68,55.62,55.68,18604.6511627907,34.3761,34.3761,34.339,34.3761,18604.6512
2005-08-02 15:55:00,55.68,55.73,55.67,55.7,31151.974040021632,34.3761,34.407,34.3699,34.3884,31151.974
2005-08-03 09:30:00,55.59,55.68,55.57,55.59,25094.64575446187,34.3205,34.3761,34.3082,34.3205,25094.6458
2005-08-03 09:35:00,55.42,56.02,55.42,55.89,24553.812871822607,34.2156,34.586,34.2156,34.5057,24553.8129
2005-08-03 09:40:00,55.94,55.94,55.75,55.84,24229.313142239047,34.5366,34.5366,34.4193,34.4749,24229.3131
2005-08-03 09:45:00,55.78,55.84,55.63,55.78,20551.64954029205,34.4378,34.4749,34.3452,34.4378,20551.6495
2005-08-03 09:50:00,55.85,55.85,55.74,55.77,17198.48566792861,34.481,34.481,34.4131,34.4317,17198.4857
2005-08-03 09:55:00,55.79,55.86,55.77,55.84,14710.654407787992,34.444,34.4872,34.4317,34.4749,14710.6544
2005-08-03 10:00:00,55.88,55.88,55.63,55.63,46619.79448350459,34.4996,34.4996,34.3452,34.3452,46619.7945
2005-08-03 10:05:00,55.63,55.76,55.61,55.68,13520.82206598161,34.3452,34.4255,34.3329,34.3761,13520.8221
2005-08-03 10:10:00,55.68,55.9,55.68,55.87,21741.48188209843,34.3761,34.5119,34.3761,34.4934,21741.4819
2005-08-03 10:15:00,55.86,55.87,55.79,55.85,6814.494321254732,34.4872,34.4934,34.444,34.481,6814.4943
2005-08-03 10:20:00,55.85,55.87,55.82,55.85,9410.4921579232,34.481,34.4934,34.4625,34.481,9410.4922
2005-08-03 10:25:00,55.84,55.97,55.84,55.91,13412.655489453758,34.4749,34.5551,34.4749,34.5181,13412.6555
2005-08-03 10:30:00,55.91,55.93,55.83,55.88,64142.779881016766,34.5181,34.5304,34.4687,34.4996,64142.7799
2005-08-03 10:35:00,55.89,55.96,55.88,55.96,12655.489453758788,34.5057,34.549,34.4996,34.549,12655.4895
2005-08-03 10:40:00,55.94,56.0,55.93,55.99,9626.825310978908,34.5366,34.5737,34.5304,34.5675,9626.8253
2005-08-03 10:45:00,55.99,56.04,55.97,56.02,13737.155219037317,34.5675,34.5984,34.5551,34.586,13737.1552
2005-08-03 10:50:00,56.03,56.07,56.02,56.05,5732.828555976204,34.5922,34.6169,34.586,34.6045,5732.8286
2005-08-03 10:55:00,56.05,56.05,56.03,56.04,14061.654948620877,34.6045,34.6045,34.5922,34.5984,14061.6549
2005-08-03 11:00:00,56.03,56.04,56.02,56.03,5840.995132504056,34.5922,34.5984,34.586,34.5922,5840.9951
2005-08-03 11:05:00,56.03,56.05,55.99,56.05,10924.824229313142,34.5922,34.6045,34.5675,34.6045,10924.8242
2005-08-03 11:10:00,56.05,56.05,56.0,56.02,12114.656571119524,34.6045,34.6045,34.5737,34.586,12114.6566
2005-08-03 11:15:00,56.02,56.14,55.99,56.12,25202.812330989724,34.586,34.6601,34.5675,34.6477,25202.8123
2005-08-03 11:20:00,56.12,56.3,56.07,56.23,20335.316387236344,34.6477,34.7589,34.6169,34.7157,20335.3164
2005-08-03 11:25:00,56.23,56.39,56.23,56.37,39372.633856138455,34.7157,34.8144,34.7157,34.8021,39372.6339
2005-08-03 11:30:00,56.37,56.39,56.26,56.32,37750.13520822066,34.8021,34.8144,34.7342,34.7712,37750.1352
2005-08-03 11:35:00,56.33,56.43,56.33,56.38,15900.486749594374,34.7774,34.8391,34.7774,34.8083,15900.4867
2005-08-03 11:40:00,56.38,56.86,56.38,56.76,97674.41860465116,34.8083,35.1046,34.8083,35.0429,97674.4186
2005-08-03 11:45:00,56.76,56.76,56.63,56.69,32882.63926446728,35.0429,35.0429,34.9626,34.9997,32882.6393
2005-08-03 11:50:00,56.69,56.8,56.69,56.75,36452.13628988642,34.9997,35.0676,34.9997,35.0367,36452.1363
2005-08-03 11:55:00,56.74,56.76,56.74,56.75,15467.820443482964,35.0305,35.0429,35.0305,35.0367,15467.8204
2005-08-03 12:00:00,56.74,56.74,56.71,56.71,12114.656571119524,35.0305,35.0305,35.012,35.012,12114.6566
2005-08-03 12:05:00,56.72,56.73,56.71,56.73,18820.984315846403,35.0182,35.0243,35.012,35.0243,18820.9843
2005-08-03 12:10:00,56.73,56.75,56.72,56.73,15467.820443482964,35.0243,35.0367,35.0182,35.0243,15467.8204
2005-08-03 12:15:00,56.71,56.72,56.7,56.71,24337.4797187669,35.012,35.0182,35.0058,35.012,24337.4797
2005-08-03 12:20:00,56.71,56.8,56.7,56.79,24878.312601406164,35.012,35.0676,35.0058,35.0614,24878.3126
2005-08-03 12:25:00,56.79,56.8,56.76,56.78,8112.493239588966,35.0614,35.0676,35.0429,35.0552,8112.4932
2005-08-03 12:30:00,56.76,56.76,56.72,56.74,20010.816657652784,35.0429,35.0429,35.0182,35.0305,20010.8167
2005-08-03 12:35:00,56.74,56.74,56.67,56.67,16549.486208761493,35.0305,35.0305,34.9873,34.9873,16549.4862
2005-08-03 12:40:00,56.67,56.67,56.62,56.63,21525.148729042725,34.9873,34.9873,34.9564,34.9626,21525.1487
2005-08-03 12:45:00,56.63,56.66,56.63,56.64,4759.329367225527,34.9626,34.9811,34.9626,34.9688,4759.3294
2005-08-03 12:50:00,56.63,56.64,56.57,56.58,14494.321254732287,34.9626,34.9688,34.9256,34.9317,14494.3213
2005-08-03 12:55:00,56.59,56.61,56.59,56.6,5300.162249864791,34.9379,34.9503,34.9379,34.9441,5300.1622
2005-08-03 13:00:00,56.6,56.6,56.56,56.56,5840.995132504056,34.9441,34.9441,34.9194,34.9194,5840.9951
2005-08-03 13:05:00,56.56,56.56,56.52,56.52,7679.826933477555,34.9194,34.9194,34.8947,34.8947,7679.8269
2005-08-03 13:10:00,56.53,56.55,56.51,56.53,8328.826392644673,34.9009,34.9132,34.8885,34.9009,8328.8264
2005-08-03 13:15:00,56.53,56.56,56.52,56.56,5840.995132504056,34.9009,34.9194,34.8947,34.9194,5840.9951
2005-08-03 13:20:00,56.54,56.55,56.53,56.55,5083.829096809086,34.907,34.9132,34.9009,34.9132,5083.8291
2005-08-03 13:25:00,56.53,56.67,56.53,56.63,21200.648999459165,34.9009,34.9873,34.9009,34.9626,21200.649
2005-08-03 13:30:00,56.64,56.67,56.63,56.66,11898.323418063816,34.9688,34.9873,34.9626,34.9811,11898.3234
2005-08-03 13:35:00,56.66,56.66,56.55,56.58,26717.144402379665,34.9811,34.9811,34.9132,34.9317,26717.1444
2005-08-03 13:40:00,56.57,56.59,56.55,56.57,4759.329367225527,34.9256,34.9379,34.9132,34.9256,4759.3294
2005-08-03 13:45:00,56.56,56.57,56.52,56.52,3785.830178474851,34.9194,34.9256,34.8947,34.8947,3785.8302
2005-08-03 13:50:00,56.54,56.6,56.53,56.59,8112.493239588966,34.907,34.9441,34.9009,34.9379,8112.4932
2005-08-03 13:55:00,56.59,56.6,56.55,56.55,10167.658193618172,34.9379,34.9441,34.9132,34.9132,10167.6582
2005-08-03 14:00:00,56.53,56.59,56.53,56.58,7679.826933477555,34.9009,34.9379,34.9009,34.9317,7679.8269
2005-08-03 14:05:00,56.57,56.57,56.53,56.54,10383.991346673878,34.9256,34.9256,34.9009,34.907,10383.9913
2005-08-03 14:10:00,56.54,56.58,56.47,56.58,29421.308815575987,34.907,34.9317,34.8638,34.9317,29421.3088
2005-08-03 14:15:00,56.58,56.65,56.58,56.63,12006.489994591671,34.9317,34.975,34.9317,34.9626,12006.49
2005-08-03 14:20:00,56.63,56.63,56.59,56.61,11790.156841535963,34.9626,34.9626,34.9379,34.9503,11790.1568
2005-08-03 14:25:00,56.6,56.63,56.59,56.63,11141.157382368849,34.9441,34.9626,34.9379,34.9626,11141.1574
2005-08-03 14:30:00,56.62,56.62,56.53,56.54,20010.816657652784,34.9564,34.9564,34.9009,34.907,20010.8167
2005-08-03 14:35:00,56.54,56.57,56.54,56.55,10600.324499729582,34.907,34.9256,34.907,34.9132,10600.3245
2005-08-03 14:40:00,56.54,56.58,56.52,56.58,22498.6479177934,34.907,34.9317,34.8947,34.9317,22498.6479
2005-08-03 14:45:00,56.56,56.58,56.55,56.57,7247.160627366144,34.9194,34.9317,34.9132,34.9256,7247.1606
2005-08-03 14:50:00,56.57,56.57,56.54,56.55,8869.659275283937,34.9256,34.9256,34.907,34.9132,8869.6593
2005-08-03 14:55:00,56.56,56.6,56.55,56.6,9194.159004867495,34.9194,34.9441,34.9132,34.9441,9194.159
2005-08-03 15:00:00,56.61,56.63,56.58,56.58,15359.65386695511,34.9503,34.9626,34.9317,34.9317,15359.6539
2005-08-03 15:05:00,56.59,56.63,56.55,56.62,16441.31963223364,34.9379,34.9626,34.9132,34.9564,16441.3196
2005-08-03 15:10:00,56.63,56.64,56.59,56.59,11465.657111952409,34.9626,34.9688,34.9379,34.9379,11465.6571
2005-08-03 15:15:00,56.6,56.63,56.59,56.61,15900.486749594374,34.9441,34.9626,34.9379,34.9503,15900.4867
2005-08-03 15:20:00,56.6,56.61,56.58,56.6,13737.155219037317,34.9441,34.9503,34.9317,34.9441,13737.1552
2005-08-03 15:25:00,56.59,56.6,56.55,56.56,10492.15792320173,34.9379,34.9441,34.9132,34.9194,10492.1579
2005-08-03 15:30:00,56.55,56.57,56.51,56.51,20551.64954029205,34.9132,34.9256,34.8885,34.8885,20551.6495
2005-08-03 15:35:00,56.51,56.53,56.49,56.53,20767.98269334776,34.8885,34.9009,34.8762,34.9009,20767.9827
2005-08-03 15:40:00,56.55,56.64,56.53,56.62,20335.316387236344,34.9132,34.9688,34.9009,34.9564,20335.3164
2005-08-03 15:45:00,56.62,56.63,56.55,56.63,25419.145484045428,34.9564,34.9626,34.9132,34.9626,25419.1455
2005-08-03 15:50:00,56.63,56.81,56.63,56.72,56138.45321795565,34.9626,35.0737,34.9626,35.0182,56138.4532
2005-08-03 15:55:00,56.72,56.73,56.62,56.62,44023.79664683613,35.0182,35.0243,34.9564,34.9564,44023.7966
2005-08-04 09:30:00,56.62,56.62,56.43,56.51,22931.31422390481,34.9564,34.9564,34.8391,34.8885,22931.3142
2005-08-04 09:35:00,56.51,56.51,56.26,56.42,19469.98377501352,34.8885,34.8885,34.7342,34.833,19469.9838
2005-08-04 09:40:00,56.44,56.44,56.26,56.26,12439.156300703082,34.8453,34.8453,34.7342,34.7342,12439.1563
2005-08-04 09:45:00,56.21,56.21,56.15,56.17,7355.327203893997,34.7033,34.7033,34.6663,34.6786,7355.3272
2005-08-04 09:50:00,56.17,56.34,56.15,56.31,15575.987020010816,34.6786,34.7836,34.6663,34.765,15575.987
2005-08-04 09:55:00,56.28,56.29,56.12,56.14,11681.990265008111,34.7465,34.7527,34.6477,34.6601,11681.9903
2005-08-04 10:00:00,56.14,56.35,56.12,56.32,21200.648999459165,34.6601,34.7897,34.6477,34.7712,21200.649
2005-08-04 10:05:00,56.28,56.28,56.16,56.23,8328.826392644673,34.7465,34.7465,34.6724,34.7157,8328.8264
2005-08-04 10:10:00,56.23,56.29,56.21,56.29,10708.491076257436,34.7157,34.7527,34.7033,34.7527,10708.4911
2005-08-04 10:15:00,56.27,56.34,56.27,56.27,11141.157382368849,34.7404,34.7836,34.7404,34.7404,11141.1574
2005-08-04 10:20:00,56.27,56.28,56.15,56.15,13088.1557598702,34.7404,34.7465,34.6663,34.6663,13088.1558
2005-08-04 10:25:00,56.14,56.2,56.14,56.16,8869.659275283937,34.6601,34.6971,34.6601,34.6724,8869.6593
2005-08-04 10:30:00,56.17,56.19,56.11,56.11,6814.494321254732,34.6786,34.691,34.6416,34.6416,6814.4943
2005-08-04 10:35:00,56.12,56.19,56.11,56.19,15792.320173066522,34.6477,34.691,34.6416,34.691,15792.3202
2005-08-04 10:40:00,56.19,56.27,56.18,56.19,5840.995132504056,34.691,34.7404,34.6848,34.691,5840.9951
2005-08-04 10:45:00,56.19,56.21,56.17,56.17,4867.49594375338,34.691,34.7033,34.6786,34.6786,4867.4959
2005-08-04 10:50:00,56.16,56.22,56.14,56.22,3028.664142779881,34.6724,34.7095,34.6601,34.7095,3028.6641
2005-08-04 10:55:00,56.24,56.32,56.22,56.31,9734.99188750676,34.7218,34.7712,34.7095,34.765,9734.9919
2005-08-04 11:00:00,56.31,56.32,56.27,56.27,6381.828015143321,34.765,34.7712,34.7404,34.7404,6381.828
2005-08-04 11:05:00,56.28,56.32,56.27,56.3,15684.153596538668,34.7465,34.7712,34.7404,34.7589,15684.1536
2005-08-04 11:10:00,56.3,56.37,56.29,56.3,16982.152514872905,34.7589,34.8021,34.7527,34.7589,16982.1525
2005-08-04 11:15:00,56.32,56.39,56.28,56.37,20118.98323418064,34.7712,34.8144,34.7465,34.8021,20118.9832
2005-08-04 11:20:00,56.36,56.37,56.3,56.32,5840.995132504056,34.7959,34.8021,34.7589,34.7712,5840.9951
2005-08-04 11:25:00,56.32,56.34,56.29,56.3,16116.81990265008,34.7712,34.7836,34.7527,34.7589,16116.8199
2005-08-04 11:30:00,56.3,56.32,56.28,56.29,12439.156300703082,34.7589,34.7712,34.7465,34.7527,12439.1563
2005-08-04 11:35:00,56.28,56.28,56.23,56.23,5516.495402920497,34.7465,34.7465,34.7157,34.7157,5516.4954
2005-08-04 11:40:00,56.26,56.27,56.24,56.25,17847.485127095726,34.7342,34.7404,34.7218,34.728,17847.4851
2005-08-04 11:45:00,56.23,56.23,56.19,56.23,8004.326663061114,34.7157,34.7157,34.691,34.7157,8004.3267
2005-08-04 11:50:00,56.22,56.26,56.18,56.19,14386.154678204435,34.7095,34.7342,34.6848,34.691,14386.1547
2005-08-04 11:55:00,56.19,56.21,56.16,56.16,5516.495402920497,34.691,34.7033,34.6724,34.6724,5516.4954
2005-08-04 12:00:00,56.14,56.16,56.14,56.15,23580.31368307193,34.6601,34.6724,34.6601,34.6663,23580.3137
2005-08-04 12:05:00,56.14,56.15,56.07,56.11,26068.14494321255,34.6601,34.6663,34.6169,34.6416,26068.1449
2005-08-04 12:10:00,56.09,56.1,56.05,56.07,7247.160627366144,34.6292,34.6354,34.6045,34.6169,7247.1606
2005-08-04 12:15:00,56.05,56.08,56.04,56.07,6273.661438615468,34.6045,34.623,34.5984,34.6169,6273.6614
2005-08-04 12:20:00,56.07,56.08,56.04,56.04,6706.327744726879,34.6169,34.623,34.5984,34.5984,6706.3277
2005-08-04 12:25:00,56.05,56.05,56.02,56.02,3028.664142779881,34.6045,34.6045,34.586,34.586,3028.6641
2005-08-04 12:30:00,56.02,56.03,56.01,56.01,8653.32612222823,34.586,34.5922,34.5798,34.5798,8653.3261
2005-08-04 12:35:00,56.01,56.12,56.01,56.04,14169.821525148727,34.5798,34.6477,34.5798,34.5984,14169.8215
2005-08-04 12:40:00,56.04,56.09,56.03,56.09,12763.656030286642,34.5984,34.6292,34.5922,34.6292,12763.656
2005-08-04 12:45:00,56.09,56.15,56.08,56.08,17739.318550567874,34.6292,34.6663,34.623,34.623,17739.3186
2005-08-04 12:50:00,56.09,56.09,56.04,56.08,7463.49378042185,34.6292,34.6292,34.5984,34.623,7463.4938
2005-08-04 12:55:00,56.07,56.14,56.07,56.07,4759.329367225527,34.6169,34.6601,34.6169,34.6169,4759.3294
2005-08-04 13:00:00,56.06,56.11,56.06,56.07,7571.660356949702,34.6107,34.6416,34.6107,34.6169,7571.6604
2005-08-04 13:05:00,56.08,56.11,56.07,56.07,6381.828015143321,34.623,34.6416,34.6169,34.6169,6381.828
2005-08-04 13:10:00,56.08,56.09,56.05,56.07,4218.496484586262,34.623,34.6292,34.6045,34.6169,4218.4965
2005-08-04 13:15:00,56.06,56.07,56.02,56.02,5191.995673336939,34.6107,34.6169,34.586,34.586,5191.9957
2005-08-04 13:20:00,56.02,56.02,55.98,56.0,8653.32612222823,34.586,34.586,34.5613,34.5737,8653.3261
2005-08-04 13:25:00,56.02,56.02,56.01,56.02,3893.996755002704,34.586,34.586,34.5798,34.586,3893.9968
2005-08-04 13:30:00,56.02,56.02,55.94,55.99,7679.826933477555,34.586,34.586,34.5366,34.5675,7679.8269
2005-08-04 13:35:00,55.99,56.0,55.99,55.99,2271.4981070849108,34.5675,34.5737,34.5675,34.5675,2271.4981
2005-08-04 13:40:00,55.99,56.04,55.99,56.02,10816.657652785289,34.5675,34.5984,34.5675,34.586,10816.6577
2005-08-04 13:45:00,56.03,56.04,56.02,56.03,3244.9972958355866,34.5922,34.5984,34.586,34.5922,3244.9973
2005-08-04 13:50:00,56.04,56.09,56.04,56.05,4110.32990805841,34.5984,34.6292,34.5984,34.6045,4110.3299
2005-08-04 13:55:00,56.03,56.05,56.03,56.05,3353.16387236344,34.5922,34.6045,34.5922,34.6045,3353.1639
2005-08-04 14:00:00,56.05,56.09,56.04,56.07,3893.996755002704,34.6045,34.6292,34.5984,34.6169,3893.9968
2005-08-04 14:05:00,56.08,56.11,56.08,56.1,8328.826392644673,34.623,34.6416,34.623,34.6354,8328.8264
2005-08-04 14:10:00,56.1,56.11,56.07,56.07,5732.828555976204,34.6354,34.6416,34.6169,34.6169,5732.8286
2005-08-04 14:15:00,56.05,56.07,55.99,56.02,10924.824229313142,34.6045,34.6169,34.5675,34.586,10924.8242
2005-08-04 14:20:00,56.02,56.02,55.98,56.01,8545.159545700379,34.586,34.586,34.5613,34.5798,8545.1595
2005-08-04 14:25:00,56.02,56.08,56.02,56.05,3677.6636019469984,34.586,34.623,34.586,34.6045,3677.6636
2005-08-04 14:30:00,56.06,56.11,56.02,56.1,11249.3239588967,34.6107,34.6416,34.586,34.6354,11249.324
2005-08-04 14:35:00,56.05,56.06,56.04,56.04,5840.995132504056,34.6045,34.6107,34.5984,34.5984,5840.9951
2005-08-04 14:40:00,56.05,56.06,56.02,56.04,8004.326663061114,34.6045,34.6107,34.586,34.5984,8004.3267
2005-08-04 14:45:00,56.04,56.05,56.0,56.02,5516.495402920497,34.5984,34.6045,34.5737,34.586,5516.4954
2005-08-04 14:50:00,56.01,56.02,55.93,55.96,6165.494862087615,34.5798,34.586,34.5304,34.549,6165.4949
2005-08-04 14:55:00,55.96,56.02,55.96,55.98,8545.159545700379,34.549,34.586,34.549,34.5613,8545.1595
2005-08-04 15:00:00,55.98,56.04,55.94,56.04,19794.48350459708,34.5613,34.5984,34.5366,34.5984,19794.4835
2005-08-04 15:05:00,56.04,56.06,56.04,56.04,4326.663061114115,34.5984,34.6107,34.5984,34.5984,4326.6631
2005-08-04 15:10:00,56.05,56.08,56.0,56.0,7571.660356949702,34.6045,34.623,34.5737,34.5737,7571.6604
2005-08-04 15:15:00,56.02,56.02,55.94,56.01,3893.996755002704,34.586,34.586,34.5366,34.5798,3893.9968
2005-08-04 15:20:00,56.01,56.01,55.98,56.0,3677.6636019469984,34.5798,34.5798,34.5613,34.5737,3677.6636
2005-08-04 15:25:00,56.0,56.05,56.0,56.05,6598.161168199026,34.5737,34.6045,34.5737,34.6045,6598.1612
2005-08-04 15:30:00,56.04,56.06,56.03,56.03,7247.160627366144,34.5984,34.6107,34.5922,34.5922,7247.1606
2005-08-04 15:35:00,56.03,56.05,56.02,56.05,12006.489994591671,34.5922,34.6045,34.586,34.6045,12006.49
2005-08-04 15:40:00,56.04,56.04,55.96,55.98,11681.990265008111,34.5984,34.5984,34.549,34.5613,11681.9903
2005-08-04 15:45:00,55.98,56.0,55.94,55.96,13628.988642509465,34.5613,34.5737,34.5366,34.549,13628.9886
2005-08-04 15:50:00,55.94,55.96,55.93,55.95,11032.990805840996,34.5366,34.549,34.5304,34.5428,11032.9908
2005-08-04 15:55:00,55.94,55.98,55.93,55.98,21200.648999459165,34.5366,34.5613,34.5304,34.5613,21200.649
2005-08-05 09:30:00,56.01,56.16,55.91,56.16,15900.486749594374,34.5798,34.6724,34.5181,34.6724,15900.4867
2005-08-05 09:35:00,56.16,56.16,55.91,55.92,10924.824229313142,34.6724,34.6724,34.5181,34.5243,10924.8242
2005-08-05 09:40:00,55.89,56.01,55.89,56.01,7355.327203893997,34.5057,34.5798,34.5057,34.5798,7355.3272
2005-08-05 09:45:00,55.97,56.02,55.9,55.94,13628.988642509465,34.5551,34.586,34.5119,34.5366,13628.9886
2005-08-05 09:50:00,55.95,55.98,55.88,55.88,12330.98972417523,34.5428,34.5613,34.4996,34.4996,12330.9897
2005-08-05 09:55:00,55.9,55.92,55.86,55.9,10275.824770146024,34.5119,34.5243,34.4872,34.5119,10275.8248
2005-08-05 10:00:00,55.88,55.9,55.86,55.9,13628.988642509465,34.4996,34.5119,34.4872,34.5119,13628.9886
2005-08-05 10:05:00,55.9,55.92,55.89,55.9,7247.160627366144,34.5119,34.5243,34.5057,34.5119,7247.1606
2005-08-05 10:10:00,55.9,55.96,55.9,55.96,6273.661438615468,34.5119,34.549,34.5119,34.549,6273.6614
2005-08-05 10:15:00,55.96,56.05,55.87,55.89,11898.323418063816,34.549,34.6045,34.4934,34.5057,11898.3234
2005-08-05 10:20:00,55.87,55.9,55.58,55.58,13845.32179556517,34.4934,34.5119,34.3144,34.3144,13845.3218
2005-08-05 10:25:00,55.59,55.64,55.57,55.58,14818.820984315846,34.3205,34.3514,34.3082,34.3144,14818.821
2005-08-05 10:30:00,55.58,55.72,55.56,55.7,10600.324499729582,34.3144,34.4008,34.302,34.3884,10600.3245
2005-08-05 10:35:00,55.69,55.69,55.59,55.64,8004.326663061114,34.3823,34.3823,34.3205,34.3514,8004.3267
2005-08-05 10:40:00,55.64,55.64,55.56,55.56,4110.32990805841,34.3514,34.3514,34.302,34.302,4110.3299
2005-08-05 10:45:00,55.56,55.63,55.55,55.63,8004.326663061114,34.302,34.3452,34.2958,34.3452,8004.3267
2005-08-05 10:50:00,55.61,55.68,55.61,55.66,5191.995673336939,34.3329,34.3761,34.3329,34.3637,5191.9957
2005-08-05 10:55:00,55.66,55.67,55.64,55.66,9302.32558139535,34.3637,34.3699,34.3514,34.3637,9302.3256
2005-08-05 11:00:00,55.66,55.71,55.65,55.71,5408.328826392644,34.3637,34.3946,34.3576,34.3946,5408.3288
2005-08-05 11:05:00,55.71,55.78,55.71,55.77,5191.995673336939,34.3946,34.4378,34.3946,34.4317,5191.9957
2005-08-05 11:10:00,55.76,55.76,55.72,55.72,6057.328285559762,34.4255,34.4255,34.4008,34.4008,6057.3283
2005-08-05 11:15:00,55.72,55.72,55.65,55.65,4110.32990805841,34.4008,34.4008,34.3576,34.3576,4110.3299
2005-08-05 11:20:00,55.65,55.65,55.61,55.63,8004.326663061114,34.3576,34.3576,34.3329,34.3452,8004.3267
2005-08-05 11:25:00,55.62,55.62,55.55,55.58,10059.491617090318,34.339,34.339,34.2958,34.3144,10059.4916
2005-08-05 11:30:00,55.58,55.61,55.56,55.61,3893.996755002704,34.3144,34.3329,34.302,34.3329,3893.9968
2005-08-05 11:35:00,55.6,55.61,55.58,55.61,3461.3304488912927,34.3267,34.3329,34.3144,34.3329,3461.3304
2005-08-05 11:40:00,55.61,55.65,55.61,55.65,3028.664142779881,34.3329,34.3576,34.3329,34.3576,3028.6641
2005-08-05 11:45:00,55.65,55.65,55.63,55.65,4975.662520281233,34.3576,34.3576,34.3452,34.3576,4975.6625
2005-08-05 11:50:00,55.65,55.65,55.63,55.65,3028.664142779881,34.3576,34.3576,34.3452,34.3576,3028.6641
2005-08-05 11:55:00,55.65,55.65,55.63,55.64,4326.663061114115,34.3576,34.3576,34.3452,34.3514,4326.6631
2005-08-05 12:00:00,55.64,55.69,55.64,55.68,4434.8296376419685,34.3514,34.3823,34.3514,34.3761,4434.8296
2005-08-05 12:05:00,55.68,55.87,55.67,55.8,23363.980530016222,34.3761,34.4934,34.3699,34.4502,23363.9805
2005-08-05 12:10:00,55.77,55.78,55.76,55.77,3461.3304488912927,34.4317,34.4378,34.4255,34.4317,3461.3304
2005-08-05 12:15:00,55.75,55.75,55.73,55.73,2163.3315305570577,34.4193,34.4193,34.407,34.407,2163.3315
2005-08-05 12:20:00,55.73,55.73,55.68,55.69,6381.828015143321,34.407,34.407,34.3761,34.3823,6381.828
2005-08-05 12:25:00,55.69,55.7,55.67,55.68,5083.829096809086,34.3823,34.3884,34.3699,34.3761,5083.8291
2005-08-05 12:30:00,55.68,55.68,55.61,55.61,9626.825310978908,34.3761,34.3761,34.3329,34.3329,9626.8253
2005-08-05 12:35:00,55.6,55.6,55.55,55.58,7138.994050838291,34.3267,34.3267,34.2958,34.3144,7138.9941
2005-08-05 12:40:00,55.58,55.59,55.55,55.59,3569.4970254191453,34.3144,34.3205,34.2958,34.3205,3569.497
2005-08-05 12:45:00,55.59,55.63,55.59,55.63,4326.663061114115,34.3205,34.3452,34.3205,34.3452,4326.6631
2005-08-05 12:50:00,55.63,55.67,55.63,55.65,3353.16387236344,34.3452,34.3699,34.3452,34.3576,3353.1639
2005-08-05 12:55:00,55.65,55.67,55.65,55.67,3136.830719307734,34.3576,34.3699,34.3576,34.3699,3136.8307
2005-08-05 13:00:00,55.68,55.71,55.67,55.69,8977.82585181179,34.3761,34.3946,34.3699,34.3823,8977.8259
2005-08-05 13:05:00,55.7,55.7,55.65,55.69,7355.327203893997,34.3884,34.3884,34.3576,34.3823,7355.3272
2005-08-05 13:10:00,55.69,55.73,55.68,55.73,3785.830178474851,34.3823,34.407,34.3761,34.407,3785.8302
2005-08-05 13:15:00,55.73,55.75,55.68,55.68,5949.161709031909,34.407,34.4193,34.3761,34.3761,5949.1617
2005-08-05 13:20:00,55.68,55.68,55.66,55.66,1730.6652244456463,34.3761,34.3761,34.3637,34.3637,1730.6652
2005-08-05 13:25:00,55.66,55.66,55.63,55.65,3569.4970254191453,34.3637,34.3637,34.3452,34.3576,3569.497
2005-08-05 13:30:00,55.65,55.66,55.64,55.66,5516.495402920497,34.3576,34.3637,34.3514,34.3637,5516.4954
2005-08-05 13:35:00,55.66,55.7,55.66,55.67,2920.497566252028,34.3637,34.3884,34.3637,34.3699,2920.4976
2005-08-05 13:40:00,55.7,55.7,55.67,55.68,1838.8318009734992,34.3884,34.3884,34.3699,34.3761,1838.8318
2005-08-05 13:45:00,55.7,55.7,55.65,55.65,4002.163331530557,34.3884,34.3884,34.3576,34.3576,4002.1633
2005-08-05 13:50:00,55.65,55.66,55.63,55.66,3244.9972958355866,34.3576,34.3637,34.3452,34.3637,3244.9973
2005-08-05 13:55:00,55.66,55.7,55.65,55.7,3136.830719307734,34.3637,34.3884,34.3576,34.3884,3136.8307
2005-08-05 14:00:00,55.7,55.7,55.65,55.66,7247.160627366144,34.3884,34.3884,34.3576,34.3637,7247.1606
2005-08-05 14:05:00,55.66,55.67,55.62,55.63,3893.996755002704,34.3637,34.3699,34.339,34.3452,3893.9968
2005-08-05 14:10:00,55.61,55.62,55.59,55.6,3785.830178474851,34.3329,34.339,34.3205,34.3267,3785.8302
2005-08-05 14:15:00,55.6,55.63,55.6,55.63,3136.830719307734,34.3267,34.3452,34.3267,34.3452,3136.8307
2005-08-05 14:20:00,55.62,55.62,55.56,55.57,5840.995132504056,34.339,34.339,34.302,34.3082,5840.9951
2005-08-05 14:25:00,55.57,55.59,55.56,55.57,2704.164413196322,34.3082,34.3205,34.302,34.3082,2704.1644
2005-08-05 14:30:00,55.57,55.64,55.57,55.64,5408.328826392644,34.3082,34.3514,34.3082,34.3514,5408.3288
2005-08-05 14:35:00,55.64,55.7,55.64,55.65,9194.159004867495,34.3514,34.3884,34.3514,34.3576,9194.159
2005-08-05 14:40:00,55.63,55.65,55.6,55.62,6381.828015143321,34.3452,34.3576,34.3267,34.339,6381.828
2005-08-05 14:45:00,55.63,55.64,55.6,55.61,5732.828555976204,34.3452,34.3514,34.3267,34.3329,5732.8286
2005-08-05 14:50:00,55.62,55.65,55.62,55.65,9734.99188750676,34.339,34.3576,34.339,34.3576,9734.9919
2005-08-05 14:55:00,55.65,55.66,55.65,55.65,8761.492698756085,34.3576,34.3637,34.3576,34.3576,8761.4927
2005-08-05 15:00:00,55.64,55.67,55.54,55.67,18280.15143320714,34.3514,34.3699,34.2897,34.3699,18280.1514
2005-08-05 15:05:00,55.67,55.68,55.65,55.66,9626.825310978908,34.3699,34.3761,34.3576,34.3637,9626.8253
2005-08-05 15:10:00,55.66,55.66,55.58,55.65,13953.488372093025,34.3637,34.3637,34.3144,34.3576,13953.4884
2005-08-05 15:15:00,55.65,55.66,55.64,55.64,3028.664142779881,34.3576,34.3637,34.3514,34.3514,3028.6641
2005-08-05 15:20:00,55.64,55.67,55.64,55.65,6165.494862087615,34.3514,34.3699,34.3514,34.3576,6165.4949
2005-08-05 15:25:00,55.65,55.78,55.65,55.73,25527.312060573284,34.3576,34.4378,34.3576,34.407,25527.3121
2005-08-05 15:30:00,55.73,55.77,55.69,55.7,14277.98810167658,34.407,34.4317,34.3823,34.3884,14277.9881
2005-08-05 15:35:00,55.7,55.77,55.69,55.75,11249.3239588967,34.3884,34.4317,34.3823,34.4193,11249.324
2005-08-05 15:40:00,55.75,55.76,55.72,55.75,8653.32612222823,34.4193,34.4255,34.4008,34.4193,8653.3261
2005-08-05 15:45:00,55.74,55.74,55.7,55.7,12439.156300703082,34.4131,34.4131,34.3884,34.3884,12439.1563
2005-08-05 15:50:00,55.7,55.72,55.7,55.72,22390.48134126555,34.3884,34.4008,34.3884,34.4008,22390.4813
2005-08-05 15:55:00,55.71,55.74,55.7,55.7,12979.989183342346,34.3946,34.4131,34.3884,34.3884,12979.9892
2005-08-08 09:30:00,55.87,55.88,55.8,55.81,9085.992428339645,34.4934,34.4996,34.4502,34.4564,9085.9924
2005-08-08 09:35:00,55.81,56.07,55.81,56.06,11790.156841535963,34.4564,34.6169,34.4564,34.6107,11790.1568
2005-08-08 09:40:00,56.05,56.07,55.86,56.06,10924.824229313142,34.6045,34.6169,34.4872,34.6107,10924.8242
2005-08-08 09:45:00,56.05,56.05,55.89,56.02,5191.995673336939,34.6045,34.6045,34.5057,34.586,5191.9957
2005-08-08 09:50:00,56.03,56.09,56.0,56.0,16657.652785289345,34.5922,34.6292,34.5737,34.5737,16657.6528
2005-08-08 09:55:00,55.98,56.02,55.85,55.96,9518.658734451054,34.5613,34.586,34.481,34.549,9518.6587
2005-08-08 10:00:00,55.93,55.94,55.9,55.91,4759.329367225527,34.5304,34.5366,34.5119,34.5181,4759.3294
2005-08-08 10:05:00,55.9,55.91,55.75,55.75,6598.161168199026,34.5119,34.5181,34.4193,34.4193,6598.1612
2005-08-08 10:10:00,55.74,55.76,55.71,55.75,3893.996755002704,34.4131,34.4255,34.3946,34.4193,3893.9968
2005-08-08 10:15:00,55.7,55.74,55.65,55.74,8761.492698756085,34.3884,34.4131,34.3576,34.4131,8761.4927
2005-08-08 10:20:00,55.74,55.79,55.7,55.79,3028.664142779881,34.4131,34.444,34.3884,34.444,3028.6641
2005-08-08 10:25:00,55.79,55.87,55.77,55.85,2055.164954029205,34.444,34.4934,34.4317,34.481,2055.165
2005-08-08 10:30:00,55.87,55.87,55.74,55.78,5949.161709031909,34.4934,34.4934,34.4131,34.4378,5949.1617
2005-08-08 10:35:00,55.78,55.79,55.72,55.75,13088.1557598702,34.4378,34.444,34.4008,34.4193,13088.1558
2005-08-08 10:40:00,55.75,55.79,55.75,55.78,5191.995673336939,34.4193,34.444,34.4193,34.4378,5191.9957
2005-08-08 10:45:00,55.78,55.78,55.74,55.75,7138.994050838291,34.4378,34.4378,34.4131,34.4193,7138.9941
2005-08-08 10:50:00,55.75,55.75,55.7,55.75,9085.992428339645,34.4193,34.4193,34.3884,34.4193,9085.9924
2005-08-08 10:55:00,55.75,55.75,55.68,55.73,9951.325040562466,34.4193,34.4193,34.3761,34.407,9951.325
2005-08-08 11:00:00,55.73,55.78,55.7,55.78,12330.98972417523,34.407,34.4378,34.3884,34.4378,12330.9897
2005-08-08 11:05:00,55.77,55.89,55.77,55.88,5840.995132504056,34.4317,34.5057,34.4317,34.4996,5840.9951
2005-08-08 11:10:00,55.87,55.87,55.86,55.87,973.499188750676,34.4934,34.4934,34.4872,34.4934,973.4992
2005-08-08 11:15:00,55.88,55.91,55.88,55.91,2812.330989724175,34.4996,34.5181,34.4996,34.5181,2812.331
2005-08-08 11:20:00,55.91,55.96,55.91,55.96,2487.8312601406165,34.5181,34.549,34.5181,34.549,2487.8313
2005-08-08 11:25:00,55.97,55.97,55.9,55.9,3028.664142779881,34.5551,34.5551,34.5119,34.5119,3028.6641
2005-08-08 11:30:00,55.87,55.89,55.83,55.84,5191.995673336939,34.4934,34.5057,34.4687,34.4749,5191.9957
2005-08-08 11:35:00,55.82,55.88,55.82,55.86,2595.997836668469,34.4625,34.4996,34.4625,34.4872,2595.9978
2005-08-08 11:40:00,55.86,55.86,55.75,55.77,8220.65981611682,34.4872,34.4872,34.4193,34.4317,8220.6598
2005-08-08 11:45:00,55.78,55.8,55.75,55.8,2704.164413196322,34.4378,34.4502,34.4193,34.4502,2704.1644
2005-08-08 11:50:00,55.78,55.78,55.77,55.78,757.1660356949702,34.4378,34.4378,34.4317,34.4378,757.166
2005-08-08 11:55:00,55.78,55.82,55.75,55.82,3677.6636019469984,34.4378,34.4625,34.4193,34.4625,3677.6636
2005-08-08 12:00:00,55.82,55.82,55.76,55.77,4867.49594375338,34.4625,34.4625,34.4255,34.4317,4867.4959
2005-08-08 12:05:00,55.78,55.8,55.78,55.8,3461.3304488912927,34.4378,34.4502,34.4378,34.4502,3461.3304
2005-08-08 12:10:00,55.8,55.88,55.8,55.87,4759.329367225527,34.4502,34.4996,34.4502,34.4934,4759.3294
2005-08-08 12:15:00,55.86,55.9,55.84,55.9,5732.828555976204,34.4872,34.5119,34.4749,34.5119,5732.8286
2005-08-08 12:20:00,55.91,55.94,55.87,55.88,6598.161168199026,34.5181,34.5366,34.4934,34.4996,6598.1612
2005-08-08 12:25:00,55.88,55.9,55.86,55.89,2271.4981070849108,34.4996,34.5119,34.4872,34.5057,2271.4981
2005-08-08 12:30:00,55.89,55.89,55.83,55.87,11249.3239588967,34.5057,34.5057,34.4687,34.4934,11249.324
2005-08-08 12:35:00,55.88,55.9,55.87,55.9,4326.663061114115,34.4996,34.5119,34.4934,34.5119,4326.6631
2005-08-08 12:40:00,55.9,55.92,55.88,55.92,5191.995673336939,34.5119,34.5243,34.4996,34.5243,5191.9957
2005-08-08 12:45:00,55.91,55.95,55.91,55.92,7896.160086533261,34.5181,34.5428,34.5181,34.5243,7896.1601
2005-08-08 12:50:00,55.93,55.96,55.9,55.9,2595.997836668469,34.5304,34.549,34.5119,34.5119,2595.9978
2005-08-08 12:55:00,55.91,55.97,55.91,55.97,6706.327744726879,34.5181,34.5551,34.5181,34.5551,6706.3277
2005-08-08 13:00:00,55.95,55.98,55.9,55.94,4326.663061114115,34.5428,34.5613,34.5119,34.5366,4326.6631
2005-08-08 13:05:00,55.9,55.9,55.79,55.8,7355.327203893997,34.5119,34.5119,34.444,34.4502,7355.3272
2005-08-08 13:10:00,55.8,55.82,55.75,55.78,2704.164413196322,34.4502,34.4625,34.4193,34.4378,2704.1644
2005-08-08 13:15:00,55.78,55.83,55.78,55.83,15251.487290427258,34.4378,34.4687,34.4378,34.4687,15251.4873
2005-08-08 13:20:00,55.83,55.84,55.79,55.79,7679.826933477555,34.4687,34.4749,34.444,34.444,7679.8269
2005-08-08 13:25:00,55.8,55.8,55.75,55.78,4002.163331530557,34.4502,34.4502,34.4193,34.4378,4002.1633
2005-08-08 13:30:00,55.79,55.8,55.78,55.79,5191.995673336939,34.444,34.4502,34.4378,34.444,5191.9957
2005-08-08 13:35:00,55.78,55.79,55.76,55.78,8220.65981611682,34.4378,34.444,34.4255,34.4378,8220.6598
2005-08-08 13:40:00,55.79,55.81,55.79,55.81,1297.9989183342348,34.444,34.4564,34.444,34.4564,1297.9989
2005-08-08 13:45:00,55.8,55.81,55.78,55.81,6598.161168199026,34.4502,34.4564,34.4378,34.4564,6598.1612
2005-08-08 13:50:00,55.81,55.81,55.79,55.8,2271.4981070849108,34.4564,34.4564,34.444,34.4502,2271.4981
2005-08-08 13:55:00,55.81,55.87,55.77,55.87,3136.830719307734,34.4564,34.4934,34.4317,34.4934,3136.8307
2005-08-08 14:00:00,55.87,55.89,55.84,55.84,1730.6652244456463,34.4934,34.5057,34.4749,34.4749,1730.6652
2005-08-08 14:05:00,55.86,55.86,55.79,55.81,3244.9972958355866,34.4872,34.4872,34.444,34.4564,3244.9973
2005-08-08 14:10:00,55.82,55.83,55.75,55.75,3677.6636019469984,34.4625,34.4687,34.4193,34.4193,3677.6636
2005-08-08 14:15:00,55.76,55.76,55.73,55.73,14386.154678204435,34.4255,34.4255,34.407,34.407,14386.1547
2005-08-08 14:20:00,55.76,55.76,55.69,55.69,22931.31422390481,34.4255,34.4255,34.3823,34.3823,22931.3142
2005-08-08 14:25:00,55.7,55.75,55.67,55.74,10167.658193618172,34.3884,34.4193,34.3699,34.4131,10167.6582
2005-08-08 14:30:00,55.75,55.79,55.73,55.79,11249.3239588967,34.4193,34.444,34.407,34.444,11249.324
2005-08-08 14:35:00,55.79,55.79,55.78,55.78,2271.4981070849108,34.444,34.444,34.4378,34.4378,2271.4981
2005-08-08 14:40:00,55.78,55.78,55.75,55.78,9843.158464034614,34.4378,34.4378,34.4193,34.4378,9843.1585
2005-08-08 14:45:00,55.78,55.78,55.75,55.75,2379.6646836127634,34.4378,34.4378,34.4193,34.4193,2379.6647
2005-08-08 14:50:00,55.75,55.78,55.75,55.77,6814.494321254732,34.4193,34.4378,34.4193,34.4317,6814.4943
2005-08-08 14:55:00,55.78,55.83,55.76,55.78,4434.8296376419685,34.4378,34.4687,34.4255,34.4378,4434.8296
2005-08-08 15:00:00,55.78,55.79,55.74,55.78,11032.990805840996,34.4378,34.444,34.4131,34.4378,11032.9908
2005-08-08 15:05:00,55.78,55.78,55.78,55.78,1514.3320713899404,34.4378,34.4378,34.4378,34.4378,1514.3321
2005-08-08 15:10:00,55.78,55.83,55.77,55.81,6489.994591671173,34.4378,34.4687,34.4317,34.4564,6489.9946
2005-08-08 15:15:00,55.83,55.88,55.78,55.78,9951.325040562466,34.4687,34.4996,34.4378,34.4378,9951.325
2005-08-08 15:20:00,55.81,55.81,55.76,55.76,5732.828555976204,34.4564,34.4564,34.4255,34.4255,5732.8286
2005-08-08 15:25:00,55.76,55.81,55.76,55.8,7896.160086533261,34.4255,34.4564,34.4255,34.4502,7896.1601
2005-08-08 15:30:00,55.8,55.82,55.78,55.8,12330.98972417523,34.4502,34.4625,34.4378,34.4502,12330.9897
2005-08-08 15:35:00,55.8,55.82,55.79,55.81,4759.329367225527,34.4502,34.4625,34.444,34.4564,4759.3294
2005-08-08 15:40:00,55.82,55.84,55.77,55.78,7030.8274743104375,34.4625,34.4749,34.4317,34.4378,7030.8275
2005-08-08 15:45:00,55.78,55.79,55.77,55.78,4975.662520281233,34.4378,34.444,34.4317,34.4378,4975.6625
2005-08-08 15:50:00,55.81,55.84,55.78,55.8,21416.98215251488,34.4564,34.4749,34.4378,34.4502,21416.9822
2005-08-08 15:55:00,55.79,55.82,55.78,55.79,18280.15143320714,34.444,34.4625,34.4378,34.444,18280.1514
2005-08-09 09:30:00,56.58,56.58,56.12,56.21,17414.818820984314,34.9317,34.9317,34.6477,34.7033,17414.8188
2005-08-09 09:35:00,56.21,56.27,56.12,56.23,7138.994050838291,34.7033,34.7404,34.6477,34.7157,7138.9941
2005-08-09 09:40:00,56.24,56.29,56.14,56.15,7571.660356949702,34.7218,34.7527,34.6601,34.6663,7571.6604
2005-08-09 09:45:00,56.15,56.15,56.02,56.04,12655.489453758788,34.6663,34.6663,34.586,34.5984,12655.4895
2005-08-09 09:50:00,56.04,56.04,56.03,56.03,3785.830178474851,34.5984,34.5984,34.5922,34.5922,3785.8302
2005-08-09 09:55:00,56.04,56.1,56.04,56.1,1946.998377501352,34.5984,34.6354,34.5984,34.6354,1946.9984
2005-08-09 10:00:00,56.1,56.11,56.05,56.06,7896.160086533261,34.6354,34.6416,34.6045,34.6107,7896.1601
2005-08-09 10:05:00,56.05,56.07,55.99,56.01,8220.65981611682,34.6045,34.6169,34.5675,34.5798,8220.6598
2005-08-09 10:10:00,56.01,56.04,55.98,56.02,4651.162790697675,34.5798,34.5984,34.5613,34.586,4651.1628
2005-08-09 10:15:00,56.02,56.04,56.0,56.03,5083.829096809086,34.586,34.5984,34.5737,34.5922,5083.8291
2005-08-09 10:20:00,56.0,56.03,55.97,56.03,5300.162249864791,34.5737,34.5922,34.5551,34.5922,5300.1622
2005-08-09 10:25:00,56.02,56.09,56.02,56.09,3893.996755002704,34.586,34.6292,34.586,34.6292,3893.9968
2005-08-09 10:30:00,56.08,56.16,56.08,56.14,37317.46890210925,34.623,34.6724,34.623,34.6601,37317.4689
2005-08-09 10:35:00,56.14,56.21,56.12,56.21,16008.653326122228,34.6601,34.7033,34.6477,34.7033,16008.6533
2005-08-09 10:40:00,56.21,56.21,56.13,56.13,6165.494862087615,34.7033,34.7033,34.6539,34.6539,6165.4949
2005-08-09 10:45:00,56.1,56.23,56.1,56.23,9194.159004867495,34.6354,34.7157,34.6354,34.7157,9194.159
2005-08-09 10:50:00,56.19,56.22,56.18,56.2,3893.996755002704,34.691,34.7095,34.6848,34.6971,3893.9968
2005-08-09 10:55:00,56.19,56.27,56.19,56.24,8977.82585181179,34.691,34.7404,34.691,34.7218,8977.8259
2005-08-09 11:00:00,56.24,56.27,56.23,56.25,5191.995673336939,34.7218,34.7404,34.7157,34.728,5191.9957
2005-08-09 11:05:00,56.24,56.25,56.2,56.25,6381.828015143321,34.7218,34.728,34.6971,34.728,6381.828
2005-08-09 11:10:00,56.25,56.26,56.19,56.24,7247.160627366144,34.728,34.7342,34.691,34.7218,7247.1606
2005-08-09 11:15:00,56.24,56.24,56.19,56.23,5624.66197944835,34.7218,34.7218,34.691,34.7157,5624.662
2005-08-09 11:20:00,56.23,56.27,56.22,56.26,7355.327203893997,34.7157,34.7404,34.7095,34.7342,7355.3272
2005-08-09 11:25:00,56.27,56.28,56.25,56.27,6598.161168199026,34.7404,34.7465,34.728,34.7404,6598.1612
2005-08-09 11:30:00,56.27,56.3,56.27,56.3,7571.660356949702,34.7404,34.7589,34.7404,34.7589,7571.6604
2005-08-09 11:35:00,56.3,56.33,56.3,56.31,2379.6646836127634,34.7589,34.7774,34.7589,34.765,2379.6647
2005-08-09 11:40:00,56.32,56.32,56.27,56.27,2595.997836668469,34.7712,34.7712,34.7404,34.7404,2595.9978
2005-08-09 11:45:00,56.26,56.32,56.26,56.3,4434.8296376419685,34.7342,34.7712,34.7342,34.7589,4434.8296
2005-08-09 11:50:00,56.3,56.37,56.26,56.37,5083.829096809086,34.7589,34.8021,34.7342,34.8021,5083.8291
2005-08-09 11:55:00,56.36,56.37,56.32,56.35,6381.828015143321,34.7959,34.8021,34.7712,34.7897,6381.828
2005-08-09 12:00:00,56.34,56.34,56.31,56.33,3677.6636019469984,34.7836,34.7836,34.765,34.7774,3677.6636
2005-08-09 12:05:00,56.33,56.34,56.32,56.33,1730.6652244456463,34.7774,34.7836,34.7712,34.7774,1730.6652
2005-08-09 12:10:00,56.33,56.33,56.3,56.3,3461.3304488912927,34.7774,34.7774,34.7589,34.7589,3461.3304
2005-08-09 12:15:00,56.31,56.31,56.29,56.31,6706.327744726879,34.765,34.765,34.7527,34.765,6706.3277
2005-08-09 12:20:00,56.3,56.31,56.3,56.31,1081.6657652785289,34.7589,34.765,34.7589,34.765,1081.6658
2005-08-09 12:25:00,56.3,56.31,56.29,56.29,2595.997836668469,34.7589,34.765,34.7527,34.7527,2595.9978
2005-08-09 12:30:00,56.29,56.32,56.29,56.32,2487.8312601406165,34.7527,34.7712,34.7527,34.7712,2487.8313
2005-08-09 12:35:00,56.29,56.31,56.28,56.29,2920.497566252028,34.7527,34.765,34.7465,34.7527,2920.4976
2005-08-09 12:40:00,56.29,56.3,56.28,56.29,2920.497566252028,34.7527,34.7589,34.7465,34.7527,2920.4976
2005-08-09 12:45:00,56.31,56.31,56.27,56.29,1622.4986479177933,34.765,34.765,34.7404,34.7527,1622.4986
2005-08-09 12:50:00,56.29,56.3,56.29,56.3,865.3326122228232,34.7527,34.7589,34.7527,34.7589,865.3326
2005-08-09 12:55:00,56.28,56.3,56.26,56.27,1946.998377501352,34.7465,34.7589,34.7342,34.7404,1946.9984
2005-08-09 13:00:00,56.27,56.27,56.24,56.27,648.9994591671174,34.7404,34.7404,34.7218,34.7404,648.9995
2005-08-09 13:05:00,56.27,56.28,56.2,56.21,9410.4921579232,34.7404,34.7465,34.6971,34.7033,9410.4922
2005-08-09 13:10:00,56.21,56.21,56.16,56.21,5516.495402920497,34.7033,34.7033,34.6724,34.7033,5516.4954
2005-08-09 13:15:00,56.21,56.22,56.16,56.18,2055.164954029205,34.7033,34.7095,34.6724,34.6848,2055.165
2005-08-09 13:20:00,56.19,56.23,56.19,56.23,2487.8312601406165,34.691,34.7157,34.691,34.7157,2487.8313
2005-08-09 13:25:00,56.2,56.21,56.2,56.21,1406.1654948620876,34.6971,34.7033,34.6971,34.7033,1406.1655
2005-08-09 13:30:00,56.21,56.22,56.2,56.22,3893.996755002704,34.7033,34.7095,34.6971,34.7095,3893.9968
2005-08-09 13:35:00,56.21,56.21,56.21,56.21,216.3331530557058,34.7033,34.7033,34.7033,34.7033,216.3332
2005-08-09 13:40:00,56.23,56.24,56.23,56.24,1514.3320713899404,34.7157,34.7218,34.7157,34.7218,1514.3321
2005-08-09 13:45:00,56.24,56.24,56.22,56.23,3353.16387236344,34.7218,34.7218,34.7095,34.7157,3353.1639
2005-08-09 13:50:00,56.23,56.25,56.23,56.24,1189.8323418063817,34.7157,34.728,34.7157,34.7218,1189.8323
2005-08-09 13:55:00,56.23,56.24,56.23,56.23,4218.496484586262,34.7157,34.7218,34.7157,34.7157,4218.4965
2005-08-09 14:00:00,56.23,56.23,56.19,56.19,973.499188750676,34.7157,34.7157,34.691,34.691,973.4992
2005-08-09 14:05:00,56.19,56.22,56.16,56.21,8328.826392644673,34.691,34.7095,34.6724,34.7033,8328.8264
2005-08-09 14:10:00,56.21,56.24,56.21,56.24,2920.497566252028,34.7033,34.7218,34.7033,34.7218,2920.4976
2005-08-09 14:15:00,56.24,56.27,56.21,56.25,6598.161168199026,34.7218,34.7404,34.7033,34.728,6598.1612
2005-08-09 14:20:00,56.31,56.31,56.19,56.24,5732.828555976204,34.765,34.765,34.691,34.7218,5732.8286
2005-08-09 14:25:00,56.25,56.3,56.25,56.3,8545.159545700379,34.728,34.7589,34.728,34.7589,8545.1595
2005-08-09 14:30:00,56.3,56.35,56.28,56.32,13737.155219037317,34.7589,34.7897,34.7465,34.7712,13737.1552
2005-08-09 14:35:00,56.31,56.31,56.28,56.29,7355.327203893997,34.765,34.765,34.7465,34.7527,7355.3272
2005-08-09 14:40:00,56.3,56.33,56.27,56.3,11141.157382368849,34.7589,34.7774,34.7404,34.7589,11141.1574
2005-08-09 14:45:00,56.3,56.34,56.29,56.31,8436.992969172525,34.7589,34.7836,34.7527,34.765,8436.993
2005-08-09 14:50:00,56.3,56.34,56.29,56.31,10059.491617090318,34.7589,34.7836,34.7527,34.765,10059.4916
2005-08-09 14:55:00,56.31,56.35,56.28,56.29,15251.487290427258,34.765,34.7897,34.7465,34.7527,15251.4873
2005-08-09 15:00:00,56.29,56.3,56.25,56.27,15792.320173066522,34.7527,34.7589,34.728,34.7404,15792.3202
2005-08-09 15:05:00,56.27,56.27,56.22,56.25,7247.160627366144,34.7404,34.7404,34.7095,34.728,7247.1606
2005-08-09 15:10:00,56.25,56.27,56.18,56.23,10167.658193618172,34.728,34.7404,34.6848,34.7157,10167.6582
2005-08-09 15:15:00,56.19,56.28,56.19,56.22,13845.32179556517,34.691,34.7465,34.691,34.7095,13845.3218
2005-08-09 15:20:00,56.18,56.26,56.17,56.23,14494.321254732287,34.6848,34.7342,34.6786,34.7157,14494.3213
2005-08-09 15:25:00,56.23,56.24,56.16,56.23,17955.65170362358,34.7157,34.7218,34.6724,34.7157,17955.6517
2005-08-09 15:30:00,56.23,56.23,56.14,56.18,17847.485127095726,34.7157,34.7157,34.6601,34.6848,17847.4851
2005-08-09 15:35:00,56.21,56.22,56.16,56.22,10275.824770146024,34.7033,34.7095,34.6724,34.7095,10275.8248
2005-08-09 15:40:00,56.22,56.27,56.19,56.26,10708.491076257436,34.7095,34.7404,34.691,34.7342,10708.4911
2005-08-09 15:45:00,56.26,56.3,56.21,56.3,18063.81828015144,34.7342,34.7589,34.7033,34.7589,18063.8183
2005-08-09 15:50:00,56.3,56.34,56.27,56.3,26392.644672796105,34.7589,34.7836,34.7404,34.7589,26392.6447
2005-08-09 15:55:00,56.29,56.38,56.25,56.38,44997.2958355868,34.7527,34.8083,34.728,34.8083,44997.2958
2005-08-10 09:30:00,56.44,56.66,56.44,56.63,31909.1400757166,34.8453,34.9811,34.8453,34.9626,31909.1401
2005-08-10 09:35:00,56.64,56.64,56.53,56.59,17090.319091400757,34.9688,34.9688,34.9009,34.9379,17090.3191
2005-08-10 09:40:00,56.59,56.6,56.46,56.46,21849.648458626285,34.9379,34.9441,34.8577,34.8577,21849.6485
2005-08-10 09:45:00,56.46,56.62,56.45,56.57,18712.81773931855,34.8577,34.9564,34.8515,34.9256,18712.8177
2005-08-10 09:50:00,56.54,56.61,56.51,56.6,14710.654407787992,34.907,34.9503,34.8885,34.9441,14710.6544
2005-08-10 09:55:00,56.6,56.77,56.6,56.75,15359.65386695511,34.9441,35.049,34.9441,35.0367,15359.6539
2005-08-10 10:00:00,56.77,56.8,56.72,56.79,17631.15197404002,35.049,35.0676,35.0182,35.0614,17631.152
2005-08-10 10:05:00,56.79,56.85,56.79,56.83,11790.156841535963,35.0614,35.0984,35.0614,35.0861,11790.1568
2005-08-10 10:10:00,56.8,56.85,56.79,56.81,8977.82585181179,35.0676,35.0984,35.0614,35.0737,8977.8259
2005-08-10 10:15:00,56.8,56.84,56.77,56.78,19469.98377501352,35.0676,35.0923,35.049,35.0552,19469.9838
2005-08-10 10:20:00,56.78,56.8,56.69,56.69,9302.32558139535,35.0552,35.0676,34.9997,34.9997,9302.3256
2005-08-10 10:25:00,56.69,56.7,56.63,56.64,10600.324499729582,34.9997,35.0058,34.9626,34.9688,10600.3245
2005-08-10 10:30:00,56.66,56.86,56.66,56.82,16549.486208761493,34.9811,35.1046,34.9811,35.0799,16549.4862
2005-08-10 10:35:00,56.81,56.81,56.67,56.73,18280.15143320714,35.0737,35.0737,34.9873,35.0243,18280.1514
2005-08-10 10:40:00,56.73,56.76,56.73,56.75,3569.4970254191453,35.0243,35.0429,35.0243,35.0367,3569.497
2005-08-10 10:45:00,56.73,56.95,56.73,56.95,21092.48242293132,35.0243,35.1602,35.0243,35.1602,21092.4824
2005-08-10 10:50:00,56.95,56.95,56.85,56.86,5516.495402920497,35.1602,35.1602,35.0984,35.1046,5516.4954
2005-08-10 10:55:00,56.84,56.84,56.77,56.78,5300.162249864791,35.0923,35.0923,35.049,35.0552,5300.1622
2005-08-10 11:00:00,56.79,56.79,56.74,56.75,11573.82368848026,35.0614,35.0614,35.0305,35.0367,11573.8237
2005-08-10 11:05:00,56.74,56.79,56.74,56.79,9410.4921579232,35.0305,35.0614,35.0305,35.0614,9410.4922
2005-08-10 11:10:00,56.79,56.92,56.77,56.92,11790.156841535963,35.0614,35.1417,35.049,35.1417,11790.1568
2005-08-10 11:15:00,56.92,56.92,56.86,56.88,20984.31584640346,35.1417,35.1417,35.1046,35.117,20984.3158
2005-08-10 11:20:00,56.88,56.92,56.88,56.92,9302.32558139535,35.117,35.1417,35.117,35.1417,9302.3256
2005-08-10 11:25:00,56.91,56.91,56.85,56.89,4110.32990805841,35.1355,35.1355,35.0984,35.1231,4110.3299
2005-08-10 11:30:00,56.88,56.91,56.88,56.91,8112.493239588966,35.117,35.1355,35.117,35.1355,8112.4932
2005-08-10 11:35:00,56.91,56.91,56.86,56.88,6814.494321254732,35.1355,35.1355,35.1046,35.117,6814.4943
2005-08-10 11:40:00,56.88,56.95,56.86,56.86,9302.32558139535,35.117,35.1602,35.1046,35.1046,9302.3256
2005-08-10 11:45:00,56.85,56.85,56.8,56.85,5732.828555976204,35.0984,35.0984,35.0676,35.0984,5732.8286
2005-08-10 11:50:00,56.85,56.88,56.8,56.8,4759.329367225527,35.0984,35.117,35.0676,35.0676,4759.3294
2005-08-10 11:55:00,56.8,56.8,56.76,56.76,4434.8296376419685,35.0676,35.0676,35.0429,35.0429,4434.8296
2005-08-10 12:00:00,56.76,56.76,56.68,56.68,4975.662520281233,35.0429,35.0429,34.9935,34.9935,4975.6625
2005-08-10 12:05:00,56.68,56.69,56.65,56.65,3244.9972958355866,34.9935,34.9997,34.975,34.975,3244.9973
2005-08-10 12:10:00,56.63,56.64,56.6,56.61,3785.830178474851,34.9626,34.9688,34.9441,34.9503,3785.8302
2005-08-10 12:15:00,56.61,56.62,56.57,56.58,9194.159004867495,34.9503,34.9564,34.9256,34.9317,9194.159
2005-08-10 12:20:00,56.57,56.6,56.57,56.6,6814.494321254732,34.9256,34.9441,34.9256,34.9441,6814.4943
2005-08-10 12:25:00,56.61,56.63,56.6,56.63,3461.3304488912927,34.9503,34.9626,34.9441,34.9626,3461.3304
2005-08-10 12:30:00,56.62,56.62,56.52,56.53,10816.657652785289,34.9564,34.9564,34.8947,34.9009,10816.6577
2005-08-10 12:35:00,56.54,56.61,56.45,56.56,14277.98810167658,34.907,34.9503,34.8515,34.9194,14277.9881
2005-08-10 12:40:00,56.58,56.58,56.4,56.46,12763.656030286642,34.9317,34.9317,34.8206,34.8577,12763.656
2005-08-10 12:45:00,56.43,56.47,56.39,56.47,9951.325040562466,34.8391,34.8638,34.8144,34.8638,9951.325
2005-08-10 12:50:00,56.47,56.51,56.41,56.49,19145.484045429963,34.8638,34.8885,34.8268,34.8762,19145.484
2005-08-10 12:55:00,56.48,56.48,56.45,56.47,4002.163331530557,34.87,34.87,34.8515,34.8638,4002.1633
2005-08-10 13:00:00,56.46,56.51,56.43,56.47,13412.655489453758,34.8577,34.8885,34.8391,34.8638,13412.6555
2005-08-10 13:05:00,56.46,56.56,56.46,56.52,8977.82585181179,34.8577,34.9194,34.8577,34.8947,8977.8259
2005-08-10 13:10:00,56.54,56.56,56.5,56.52,10708.491076257436,34.907,34.9194,34.8823,34.8947,10708.4911
2005-08-10 13:15:00,56.52,56.53,56.47,56.49,8653.32612222823,34.8947,34.9009,34.8638,34.8762,8653.3261
2005-08-10 13:20:00,56.49,56.51,56.45,56.47,5516.495402920497,34.8762,34.8885,34.8515,34.8638,5516.4954
2005-08-10 13:25:00,56.47,56.56,56.39,56.54,11790.156841535963,34.8638,34.9194,34.8144,34.907,11790.1568
2005-08-10 13:30:00,56.54,56.62,56.51,56.58,10492.15792320173,34.907,34.9564,34.8885,34.9317,10492.1579
2005-08-10 13:35:00,56.6,56.63,56.57,56.57,15900.486749594374,34.9441,34.9626,34.9256,34.9256,15900.4867
2005-08-10 13:40:00,56.57,56.57,56.47,56.48,8761.492698756085,34.9256,34.9256,34.8638,34.87,8761.4927
2005-08-10 13:45:00,56.51,56.51,56.43,56.44,3461.3304488912927,34.8885,34.8885,34.8391,34.8453,3461.3304
2005-08-10 13:50:00,56.46,56.51,56.44,56.47,9410.4921579232,34.8577,34.8885,34.8453,34.8638,9410.4922
2005-08-10 13:55:00,56.47,56.48,56.36,56.39,12763.656030286642,34.8638,34.87,34.7959,34.8144,12763.656
2005-08-10 14:00:00,56.39,56.39,56.28,56.29,7247.160627366144,34.8144,34.8144,34.7465,34.7527,7247.1606
2005-08-10 14:05:00,56.34,56.34,56.2,56.21,9734.99188750676,34.7836,34.7836,34.6971,34.7033,9734.9919
2005-08-10 14:10:00,56.21,56.3,56.2,56.3,11032.990805840996,34.7033,34.7589,34.6971,34.7589,11032.9908
2005-08-10 14:15:00,56.28,56.32,56.28,56.31,7787.993510005408,34.7465,34.7712,34.7465,34.765,7787.9935
2005-08-10 14:20:00,56.31,56.32,56.27,56.28,8761.492698756085,34.765,34.7712,34.7404,34.7465,8761.4927
2005-08-10 14:25:00,56.28,56.28,56.18,56.28,10600.324499729582,34.7465,34.7465,34.6848,34.7465,10600.3245
2005-08-10 14:30:00,56.27,56.34,56.27,56.27,7896.160086533261,34.7404,34.7836,34.7404,34.7404,7896.1601
2005-08-10 14:35:00,56.27,56.3,56.27,56.3,7355.327203893997,34.7404,34.7589,34.7404,34.7589,7355.3272
2005-08-10 14:40:00,56.29,56.35,56.28,56.34,7355.327203893997,34.7527,34.7897,34.7465,34.7836,7355.3272
2005-08-10 14:45:00,56.33,56.35,56.29,56.34,11141.157382368849,34.7774,34.7897,34.7527,34.7836,11141.1574
2005-08-10 14:50:00,56.29,56.31,56.28,56.29,6489.994591671173,34.7527,34.765,34.7465,34.7527,6489.9946
2005-08-10 14:55:00,56.27,56.27,56.25,56.26,5732.828555976204,34.7404,34.7404,34.728,34.7342,5732.8286
2005-08-10 15:00:00,56.26,56.26,56.06,56.06,31368.307193077337,34.7342,34.7342,34.6107,34.6107,31368.3072
2005-08-10 15:05:00,56.07,56.08,56.02,56.02,15792.320173066522,34.6169,34.623,34.586,34.586,15792.3202
2005-08-10 15:10:00,56.02,56.05,55.96,55.97,14169.821525148727,34.586,34.6045,34.549,34.5551,14169.8215
2005-08-10 15:15:00,55.95,55.95,55.89,55.92,17306.65224445646,34.5428,34.5428,34.5057,34.5243,17306.6522
2005-08-10 15:20:00,55.93,55.94,55.84,55.9,6814.494321254732,34.5304,34.5366,34.4749,34.5119,6814.4943
2005-08-10 15:25:00,55.92,55.94,55.87,55.92,12439.156300703082,34.5243,34.5366,34.4934,34.5243,12439.1563
2005-08-10 15:30:00,55.91,56.02,55.91,56.02,8004.326663061114,34.5181,34.586,34.5181,34.586,8004.3267
2005-08-10 15:35:00,56.02,56.05,55.94,55.97,4218.496484586262,34.586,34.6045,34.5366,34.5551,4218.4965
2005-08-10 15:40:00,55.97,56.01,55.93,56.01,12547.322877230936,34.5551,34.5798,34.5304,34.5798,12547.3229
2005-08-10 15:45:00,56.02,56.05,56.02,56.03,6706.327744726879,34.586,34.6045,34.586,34.5922,6706.3277
2005-08-10 15:50:00,56.03,56.1,56.02,56.02,8220.65981611682,34.5922,34.6354,34.586,34.586,8220.6598
2005-08-10 15:55:00,56.02,56.09,55.99,56.06,14061.654948620877,34.586,34.6292,34.5675,34.6107,14061.6549
2005-08-11 09:30:00,56.12,56.12,55.93,56.04,16008.653326122228,34.6477,34.6477,34.5304,34.5984,16008.6533
2005-08-11 09:35:00,56.02,56.26,55.94,56.13,11249.3239588967,34.586,34.7342,34.5366,34.6539,11249.324
2005-08-11 09:40:00,56.14,56.3,56.14,56.29,8653.32612222823,34.6601,34.7589,34.6601,34.7527,8653.3261
2005-08-11 09:45:00,56.28,56.39,56.28,56.33,7030.8274743104375,34.7465,34.8144,34.7465,34.7774,7030.8275
2005-08-11 09:50:00,56.33,56.47,56.33,56.41,11790.156841535963,34.7774,34.8638,34.7774,34.8268,11790.1568
2005-08-11 09:55:00,56.41,56.52,56.41,56.49,10059.491617090318,34.8268,34.8947,34.8268,34.8762,10059.4916
2005-08-11 10:00:00,56.51,56.58,56.47,56.49,17955.65170362358,34.8885,34.9317,34.8638,34.8762,17955.6517
2005-08-11 10:05:00,56.51,56.57,56.42,56.5,10708.491076257436,34.8885,34.9256,34.833,34.8823,10708.4911
2005-08-11 10:10:00,56.5,56.57,56.49,56.53,9410.4921579232,34.8823,34.9256,34.8762,34.9009,9410.4922
2005-08-11 10:15:00,56.53,56.53,56.35,56.39,32341.806381828013,34.9009,34.9009,34.7897,34.8144,32341.8064
2005-08-11 10:20:00,56.39,56.44,56.35,56.41,15251.487290427258,34.8144,34.8453,34.7897,34.8268,15251.4873
2005-08-11 10:25:00,56.42,56.42,56.35,56.41,10600.324499729582,34.833,34.833,34.7897,34.8268,10600.3245
2005-08-11 10:30:00,56.41,56.42,56.3,56.42,12547.322877230936,34.8268,34.833,34.7589,34.833,12547.3229
2005-08-11 10:35:00,56.42,56.45,56.39,56.42,11357.490535424551,34.833,34.8515,34.8144,34.833,11357.4905
2005-08-11 10:40:00,56.42,56.42,56.3,56.33,9951.325040562466,34.833,34.833,34.7589,34.7774,9951.325
2005-08-11 10:45:00,56.34,56.35,56.3,56.31,6598.161168199026,34.7836,34.7897,34.7589,34.765,6598.1612
2005-08-11 10:50:00,56.3,56.38,56.3,56.3,6489.994591671173,34.7589,34.8083,34.7589,34.7589,6489.9946
2005-08-11 10:55:00,56.3,56.31,56.19,56.25,10275.824770146024,34.7589,34.765,34.691,34.728,10275.8248
2005-08-11 11:00:00,56.27,56.3,56.25,56.3,5732.828555976204,34.7404,34.7589,34.728,34.7589,5732.8286
2005-08-11 11:05:00,56.32,56.33,56.28,56.31,11032.990805840996,34.7712,34.7774,34.7465,34.765,11032.9908
2005-08-11 11:10:00,56.3,56.37,56.29,56.37,17631.15197404002,34.7589,34.8021,34.7527,34.8021,17631.152
2005-08-11 11:15:00,56.39,56.39,56.3,56.3,5732.828555976204,34.8144,34.8144,34.7589,34.7589,5732.8286
2005-08-11 11:20:00,56.29,56.37,56.29,56.34,8112.493239588966,34.7527,34.8021,34.7527,34.7836,8112.4932
2005-08-11 11:25:00,56.3,56.35,56.28,56.31,10708.491076257436,34.7589,34.7897,34.7465,34.765,10708.4911
2005-08-11 11:30:00,56.32,56.35,56.3,56.3,7787.993510005408,34.7712,34.7897,34.7589,34.7589,7787.9935
2005-08-11 11:35:00,56.3,56.35,56.28,56.29,14818.820984315846,34.7589,34.7897,34.7465,34.7527,14818.821
2005-08-11 11:40:00,56.3,56.38,56.3,56.34,8004.326663061114,34.7589,34.8083,34.7589,34.7836,8004.3267
2005-08-11 11:45:00,56.35,56.39,56.34,56.38,12655.489453758788,34.7897,34.8144,34.7836,34.8083,12655.4895
2005-08-11 11:50:00,56.36,56.44,56.36,56.37,10059.491617090318,34.7959,34.8453,34.7959,34.8021,10059.4916
2005-08-11 11:55:00,56.36,56.36,56.32,56.34,8436.992969172525,34.7959,34.7959,34.7712,34.7836,8436.993
2005-08-11 12:00:00,56.34,56.39,56.29,56.39,8004.326663061114,34.7836,34.8144,34.7527,34.8144,8004.3267
2005-08-11 12:05:00,56.39,56.39,56.36,56.38,3677.6636019469984,34.8144,34.8144,34.7959,34.8083,3677.6636
2005-08-11 12:10:00,56.38,56.39,56.37,56.38,4651.162790697675,34.8083,34.8144,34.8021,34.8083,4651.1628
2005-08-11 12:15:00,56.39,56.39,56.32,56.32,18496.484586262843,34.8144,34.8144,34.7712,34.7712,18496.4846
2005-08-11 12:20:00,56.3,56.37,56.27,56.33,8112.493239588966,34.7589,34.8021,34.7404,34.7774,8112.4932
2005-08-11 12:25:00,56.32,56.32,56.3,56.32,9194.159004867495,34.7712,34.7712,34.7589,34.7712,9194.159
2005-08-11 12:30:00,56.33,56.36,56.31,56.33,6922.660897782585,34.7774,34.7959,34.765,34.7774,6922.6609
2005-08-11 12:35:00,56.33,56.36,56.33,56.35,3893.996755002704,34.7774,34.7959,34.7774,34.7897,3893.9968
2005-08-11 12:40:00,56.35,56.35,56.34,56.34,1730.6652244456463,34.7897,34.7897,34.7836,34.7836,1730.6652
2005-08-11 12:45:00,56.34,56.36,56.33,56.35,2055.164954029205,34.7836,34.7959,34.7774,34.7897,2055.165
2005-08-11 12:50:00,56.35,56.36,56.35,56.35,3677.6636019469984,34.7897,34.7959,34.7897,34.7897,3677.6636
2005-08-11 12:55:00,56.35,56.35,56.34,56.35,3028.664142779881,34.7897,34.7897,34.7836,34.7897,3028.6641
2005-08-11 13:00:00,56.35,56.41,56.34,56.39,10275.824770146024,34.7897,34.8268,34.7836,34.8144,10275.8248
2005-08-11 13:05:00,56.39,56.48,56.39,56.48,7138.994050838291,34.8144,34.87,34.8144,34.87,7138.9941
2005-08-11 13:10:00,56.47,56.48,56.4,56.42,6598.161168199026,34.8638,34.87,34.8206,34.833,6598.1612
2005-08-11 13:15:00,56.41,56.41,56.35,56.38,4975.662520281233,34.8268,34.8268,34.7897,34.8083,4975.6625
2005-08-11 13:20:00,56.38,56.45,56.38,56.43,8869.659275283937,34.8083,34.8515,34.8083,34.8391,8869.6593
2005-08-11 13:25:00,56.42,56.43,56.41,56.42,4975.662520281233,34.833,34.8391,34.8268,34.833,4975.6625
2005-08-11 13:30:00,56.41,56.41,56.39,56.39,2920.497566252028,34.8268,34.8268,34.8144,34.8144,2920.4976
2005-08-11 13:35:00,56.38,56.39,56.37,56.37,3353.16387236344,34.8083,34.8144,34.8021,34.8021,3353.1639
2005-08-11 13:40:00,56.36,56.39,56.32,56.34,8869.659275283937,34.7959,34.8144,34.7712,34.7836,8869.6593
2005-08-11 13:45:00,56.34,56.39,56.32,56.38,6814.494321254732,34.7836,34.8144,34.7712,34.8083,6814.4943
2005-08-11 13:50:00,56.38,56.38,56.35,56.37,1730.6652244456463,34.8083,34.8083,34.7897,34.8021,1730.6652
2005-08-11 13:55:00,56.38,56.39,56.35,56.37,3893.996755002704,34.8083,34.8144,34.7897,34.8021,3893.9968
2005-08-11 14:00:00,56.36,56.36,56.3,56.31,5083.829096809086,34.7959,34.7959,34.7589,34.765,5083.8291
2005-08-11 14:05:00,56.31,56.35,56.3,56.35,17955.65170362358,34.765,34.7897,34.7589,34.7897,17955.6517
2005-08-11 14:10:00,56.37,56.37,56.26,56.26,11141.157382368849,34.8021,34.8021,34.7342,34.7342,11141.1574
2005-08-11 14:15:00,56.26,56.3,56.26,56.28,20551.64954029205,34.7342,34.7589,34.7342,34.7465,20551.6495
2005-08-11 14:20:00,56.27,56.27,56.19,56.2,12114.656571119524,34.7404,34.7404,34.691,34.6971,12114.6566
2005-08-11 14:25:00,56.22,56.28,56.22,56.28,8220.65981611682,34.7095,34.7465,34.7095,34.7465,8220.6598
2005-08-11 14:30:00,56.29,56.35,56.27,56.28,4434.8296376419685,34.7527,34.7897,34.7404,34.7465,4434.8296
2005-08-11 14:35:00,56.28,56.28,56.24,56.24,5408.328826392644,34.7465,34.7465,34.7218,34.7218,5408.3288
2005-08-11 14:40:00,56.25,56.29,56.25,56.29,4002.163331530557,34.728,34.7527,34.728,34.7527,4002.1633
2005-08-11 14:45:00,56.3,56.34,56.3,56.33,4867.49594375338,34.7589,34.7836,34.7589,34.7774,4867.4959
2005-08-11 14:50:00,56.34,56.4,56.34,56.4,11898.323418063816,34.7836,34.8206,34.7836,34.8206,11898.3234
2005-08-11 14:55:00,56.4,56.43,56.39,56.39,6165.494862087615,34.8206,34.8391,34.8144,34.8144,6165.4949
2005-08-11 15:00:00,56.39,56.39,56.31,56.34,8004.326663061114,34.8144,34.8144,34.765,34.7836,8004.3267
2005-08-11 15:05:00,56.32,56.33,56.27,56.3,9302.32558139535,34.7712,34.7774,34.7404,34.7589,9302.3256
2005-08-11 15:10:00,56.3,56.38,56.25,56.38,11141.157382368849,34.7589,34.8083,34.728,34.8083,11141.1574
2005-08-11 15:15:00,56.39,56.54,56.39,56.47,15035.154137371552,34.8144,34.907,34.8144,34.8638,15035.1541
2005-08-11 15:20:00,56.44,56.48,56.41,56.41,9194.159004867495,34.8453,34.87,34.8268,34.8268,9194.159
2005-08-11 15:25:00,56.4,56.51,56.4,56.45,11790.156841535963,34.8206,34.8885,34.8206,34.8515,11790.1568
2005-08-11 15:30:00,56.45,56.48,56.44,56.45,9951.325040562466,34.8515,34.87,34.8453,34.8515,9951.325
2005-08-11 15:35:00,56.46,56.58,56.44,56.56,10708.491076257436,34.8577,34.9317,34.8453,34.9194,10708.4911
2005-08-11 15:40:00,56.54,56.54,56.46,56.46,6381.828015143321,34.907,34.907,34.8577,34.8577,6381.828
2005-08-11 15:45:00,56.47,56.49,56.46,56.47,6273.661438615468,34.8638,34.8762,34.8577,34.8638,6273.6614
2005-08-11 15:50:00,56.48,56.49,56.44,56.44,7679.826933477555,34.87,34.8762,34.8453,34.8453,7679.8269
2005-08-11 15:55:00,56.44,56.52,56.41,56.52,21849.648458626285,34.8453,34.8947,34.8268,34.8947,21849.6485
2005-08-12 09:30:00,56.35,56.39,56.31,56.33,11249.3239588967,34.7897,34.8144,34.765,34.7774,11249.324
2005-08-12 09:35:00,56.35,56.38,56.28,56.37,6381.828015143321,34.7897,34.8083,34.7465,34.8021,6381.828
2005-08-12 09:40:00,56.38,56.49,56.38,56.43,5840.995132504056,34.8083,34.8762,34.8083,34.8391,5840.9951
2005-08-12 09:45:00,56.41,56.41,56.28,56.28,8436.992969172525,34.8268,34.8268,34.7465,34.7465,8436.993
2005-08-12 09:50:00,56.21,56.33,56.18,56.27,10059.491617090318,34.7033,34.7774,34.6848,34.7404,10059.4916
2005-08-12 09:55:00,56.26,56.27,56.11,56.11,3893.996755002704,34.7342,34.7404,34.6416,34.6416,3893.9968
2005-08-12 10:00:00,56.11,56.17,56.08,56.15,8112.493239588966,34.6416,34.6786,34.623,34.6663,8112.4932
2005-08-12 10:05:00,56.15,56.19,56.14,56.18,6165.494862087615,34.6663,34.691,34.6601,34.6848,6165.4949
2005-08-12 10:10:00,56.17,56.29,56.17,56.27,8328.826392644673,34.6786,34.7527,34.6786,34.7404,8328.8264
2005-08-12 10:15:00,56.27,56.28,56.24,56.26,10275.824770146024,34.7404,34.7465,34.7218,34.7342,10275.8248
2005-08-12 10:20:00,56.26,56.27,56.21,56.21,6706.327744726879,34.7342,34.7404,34.7033,34.7033,6706.3277
2005-08-12 10:25:00,56.19,56.26,56.12,56.26,5840.995132504056,34.691,34.7342,34.6477,34.7342,5840.9951
2005-08-12 10:30:00,56.25,56.25,56.21,56.23,8869.659275283937,34.728,34.728,34.7033,34.7157,8869.6593
2005-08-12 10:35:00,56.22,56.28,56.18,56.27,7787.993510005408,34.7095,34.7465,34.6848,34.7404,7787.9935
2005-08-12 10:40:00,56.26,56.35,56.24,56.34,12547.322877230936,34.7342,34.7897,34.7218,34.7836,12547.3229
2005-08-12 10:45:00,56.31,56.36,56.25,56.3,11465.657111952409,34.765,34.7959,34.728,34.7589,11465.6571
2005-08-12 10:50:00,56.28,56.28,56.24,56.25,4218.496484586262,34.7465,34.7465,34.7218,34.728,4218.4965
2005-08-12 10:55:00,56.25,56.29,56.24,56.25,8653.32612222823,34.728,34.7527,34.7218,34.728,8653.3261
2005-08-12 11:00:00,56.27,56.42,56.26,56.4,7463.49378042185,34.7404,34.833,34.7342,34.8206,7463.4938
2005-08-12 11:05:00,56.43,56.43,56.28,56.3,5732.828555976204,34.8391,34.8391,34.7465,34.7589,5732.8286
2005-08-12 11:10:00,56.27,56.28,56.26,56.27,14926.9875608437,34.7404,34.7465,34.7342,34.7404,14926.9876
2005-08-12 11:15:00,56.27,56.27,56.22,56.22,2704.164413196322,34.7404,34.7404,34.7095,34.7095,2704.1644
2005-08-12 11:20:00,56.21,56.21,56.16,56.17,3136.830719307734,34.7033,34.7033,34.6724,34.6786,3136.8307
2005-08-12 11:25:00,56.17,56.17,56.13,56.14,4867.49594375338,34.6786,34.6786,34.6539,34.6601,4867.4959
2005-08-12 11:30:00,56.12,56.16,56.1,56.14,3244.9972958355866,34.6477,34.6724,34.6354,34.6601,3244.9973
2005-08-12 11:35:00,56.15,56.23,56.15,56.2,7571.660356949702,34.6663,34.7157,34.6663,34.6971,7571.6604
2005-08-12 11:40:00,56.2,56.21,56.11,56.12,3136.830719307734,34.6971,34.7033,34.6416,34.6477,3136.8307
2005-08-12 11:45:00,56.12,56.13,56.07,56.08,7030.8274743104375,34.6477,34.6539,34.6169,34.623,7030.8275
2005-08-12 11:50:00,56.07,56.11,55.97,55.98,17090.319091400757,34.6169,34.6416,34.5551,34.5613,17090.3191
2005-08-12 11:55:00,55.96,55.97,55.88,55.9,4975.662520281233,34.549,34.5551,34.4996,34.5119,4975.6625
2005-08-12 12:00:00,55.9,55.95,55.89,55.9,12330.98972417523,34.5119,34.5428,34.5057,34.5119,12330.9897
2005-08-12 12:05:00,55.9,55.98,55.9,55.98,18280.15143320714,34.5119,34.5613,34.5119,34.5613,18280.1514
2005-08-12 12:10:00,55.96,56.03,55.95,56.03,3893.996755002704,34.549,34.5922,34.5428,34.5922,3893.9968
2005-08-12 12:15:00,56.02,56.03,55.99,55.99,3028.664142779881,34.586,34.5922,34.5675,34.5675,3028.6641
2005-08-12 12:20:00,55.99,56.0,55.97,55.97,6273.661438615468,34.5675,34.5737,34.5551,34.5551,6273.6614
2005-08-12 12:25:00,55.96,55.96,55.92,55.92,5949.161709031909,34.549,34.549,34.5243,34.5243,5949.1617
2005-08-12 12:30:00,55.91,55.95,55.9,55.94,4002.163331530557,34.5181,34.5428,34.5119,34.5366,4002.1633
2005-08-12 12:35:00,55.95,55.96,55.91,55.93,5300.162249864791,34.5428,34.549,34.5181,34.5304,5300.1622
2005-08-12 12:40:00,55.94,55.97,55.9,55.94,4867.49594375338,34.5366,34.5551,34.5119,34.5366,4867.4959
2005-08-12 12:45:00,55.94,56.02,55.9,55.9,7138.994050838291,34.5366,34.586,34.5119,34.5119,7138.9941
2005-08-12 12:50:00,55.9,55.98,55.88,55.96,4759.329367225527,34.5119,34.5613,34.4996,34.549,4759.3294
2005-08-12 12:55:00,55.93,56.02,55.93,56.01,6165.494862087615,34.5304,34.586,34.5304,34.5798,6165.4949
2005-08-12 13:00:00,56.01,56.02,56.01,56.01,4975.662520281233,34.5798,34.586,34.5798,34.5798,4975.6625
2005-08-12 13:05:00,56.02,56.06,56.01,56.05,8328.826392644673,34.586,34.6107,34.5798,34.6045,8328.8264
2005-08-12 13:10:00,56.05,56.06,56.04,56.05,5191.995673336939,34.6045,34.6107,34.5984,34.6045,5191.9957
2005-08-12 13:15:00,56.05,56.12,56.05,56.12,4759.329367225527,34.6045,34.6477,34.6045,34.6477,4759.3294
2005-08-12 13:20:00,56.11,56.11,56.02,56.02,4867.49594375338,34.6416,34.6416,34.586,34.586,4867.4959
2005-08-12 13:25:00,56.02,56.02,55.98,55.98,6165.494862087615,34.586,34.586,34.5613,34.5613,6165.4949
2005-08-12 13:30:00,55.98,56.0,55.97,55.98,12114.656571119524,34.5613,34.5737,34.5551,34.5613,12114.6566
2005-08-12 13:35:00,55.98,56.02,55.98,56.0,5516.495402920497,34.5613,34.586,34.5613,34.5737,5516.4954
2005-08-12 13:40:00,55.99,56.01,55.96,55.99,7463.49378042185,34.5675,34.5798,34.549,34.5675,7463.4938
2005-08-12 13:45:00,55.99,56.02,55.99,56.02,2271.4981070849108,34.5675,34.586,34.5675,34.586,2271.4981
2005-08-12 13:50:00,56.01,56.1,56.01,56.1,6814.494321254732,34.5798,34.6354,34.5798,34.6354,6814.4943
2005-08-12 13:55:00,56.1,56.11,56.08,56.08,3028.664142779881,34.6354,34.6416,34.623,34.623,3028.6641
2005-08-12 14:00:00,56.08,56.19,56.08,56.15,5408.328826392644,34.623,34.691,34.623,34.6663,5408.3288
2005-08-12 14:05:00,56.17,56.22,56.16,56.19,10492.15792320173,34.6786,34.7095,34.6724,34.691,10492.1579
2005-08-12 14:10:00,56.18,56.19,56.11,56.14,37966.46836127636,34.6848,34.691,34.6416,34.6601,37966.4684
2005-08-12 14:15:00,56.12,56.12,56.04,56.07,14710.654407787992,34.6477,34.6477,34.5984,34.6169,14710.6544
2005-08-12 14:20:00,56.05,56.17,56.05,56.1,24770.14602487831,34.6045,34.6786,34.6045,34.6354,24770.146
2005-08-12 14:25:00,56.11,56.11,56.06,56.09,4651.162790697675,34.6416,34.6416,34.6107,34.6292,4651.1628
2005-08-12 14:30:00,56.08,56.08,56.02,56.02,4002.163331530557,34.623,34.623,34.586,34.586,4002.1633
2005-08-12 14:35:00,56.03,56.06,56.03,56.04,1081.6657652785289,34.5922,34.6107,34.5922,34.5984,1081.6658
2005-08-12 14:40:00,56.03,56.03,55.95,55.95,4759.329367225527,34.5922,34.5922,34.5428,34.5428,4759.3294
2005-08-12 14:45:00,55.96,56.02,55.96,56.02,5840.995132504056,34.549,34.586,34.549,34.586,5840.9951
2005-08-12 14:50:00,56.02,56.05,56.02,56.05,6165.494862087615,34.586,34.6045,34.586,34.6045,6165.4949
2005-08-12 14:55:00,56.05,56.06,56.02,56.02,3028.664142779881,34.6045,34.6107,34.586,34.586,3028.6641
2005-08-12 15:00:00,56.02,56.02,55.99,56.0,6057.328285559762,34.586,34.586,34.5675,34.5737,6057.3283
2005-08-12 15:05:00,55.99,56.04,55.99,56.03,9626.825310978908,34.5675,34.5984,34.5675,34.5922,9626.8253
2005-08-12 15:10:00,56.02,56.13,56.02,56.1,10708.491076257436,34.586,34.6539,34.586,34.6354,10708.4911
2005-08-12 15:15:00,56.1,56.11,56.07,56.1,3136.830719307734,34.6354,34.6416,34.6169,34.6354,3136.8307
2005-08-12 15:20:00,56.09,56.25,56.09,56.24,9734.99188750676,34.6292,34.728,34.6292,34.7218,9734.9919
2005-08-12 15:25:00,56.25,56.35,56.24,56.29,6381.828015143321,34.728,34.7897,34.7218,34.7527,6381.828
2005-08-12 15:30:00,56.3,56.37,56.23,56.26,5516.495402920497,34.7589,34.8021,34.7157,34.7342,5516.4954
2005-08-12 15:35:00,56.27,56.36,56.27,56.33,5191.995673336939,34.7404,34.7959,34.7404,34.7774,5191.9957
2005-08-12 15:40:00,56.32,56.32,56.27,56.32,2812.330989724175,34.7712,34.7712,34.7404,34.7712,2812.331
2005-08-12 15:45:00,56.32,56.32,56.2,56.23,11465.657111952409,34.7712,34.7712,34.6971,34.7157,11465.6571
2005-08-12 15:50:00,56.21,56.27,56.21,56.21,12871.822606814494,34.7033,34.7404,34.7033,34.7033,12871.8226
2005-08-12 15:55:00,56.23,56.26,56.16,56.21,15467.820443482964,34.7157,34.7342,34.6724,34.7033,15467.8204
2005-08-15 09:30:00,56.07,56.18,55.98,56.18,7355.327203893997,34.6169,34.6848,34.5613,34.6848,7355.3272
2005-08-15 09:35:00,56.08,56.28,56.08,56.17,7571.660356949702,34.623,34.7465,34.623,34.6786,7571.6604
2005-08-15 09:40:00,56.19,56.19,56.02,56.16,4218.496484586262,34.691,34.691,34.586,34.6724,4218.4965
2005-08-15 09:45:00,56.13,56.13,55.95,55.95,4002.163331530557,34.6539,34.6539,34.5428,34.5428,4002.1633
2005-08-15 09:50:00,55.93,55.94,55.9,55.91,18712.81773931855,34.5304,34.5366,34.5119,34.5181,18712.8177
2005-08-15 09:55:00,55.9,55.9,55.84,55.9,11898.323418063816,34.5119,34.5119,34.4749,34.5119,11898.3234
2005-08-15 10:00:00,55.9,55.9,55.78,55.79,14386.154678204435,34.5119,34.5119,34.4378,34.444,14386.1547
2005-08-15 10:05:00,55.79,55.86,55.79,55.84,4218.496484586262,34.444,34.4872,34.444,34.4749,4218.4965
2005-08-15 10:10:00,55.8,55.84,55.77,55.78,8761.492698756085,34.4502,34.4749,34.4317,34.4378,8761.4927
2005-08-15 10:15:00,55.77,55.77,55.6,55.66,14386.154678204435,34.4317,34.4317,34.3267,34.3637,14386.1547
2005-08-15 10:20:00,55.65,55.69,55.65,55.65,5083.829096809086,34.3576,34.3823,34.3576,34.3576,5083.8291
2005-08-15 10:25:00,55.67,55.68,55.6,55.64,8112.493239588966,34.3699,34.3761,34.3267,34.3514,8112.4932
2005-08-15 10:30:00,55.65,55.66,55.62,55.66,7896.160086533261,34.3576,34.3637,34.339,34.3637,7896.1601
2005-08-15 10:35:00,55.66,55.73,55.65,55.72,7679.826933477555,34.3637,34.407,34.3576,34.4008,7679.8269
2005-08-15 10:40:00,55.72,55.77,55.7,55.77,9626.825310978908,34.4008,34.4317,34.3884,34.4317,9626.8253
2005-08-15 10:45:00,55.77,55.77,55.7,55.71,7138.994050838291,34.4317,34.4317,34.3884,34.3946,7138.9941
2005-08-15 10:50:00,55.72,55.78,55.69,55.76,7030.8274743104375,34.4008,34.4378,34.3823,34.4255,7030.8275
2005-08-15 10:55:00,55.77,55.88,55.75,55.88,5083.829096809086,34.4317,34.4996,34.4193,34.4996,5083.8291
2005-08-15 11:00:00,55.88,55.97,55.84,55.96,15684.153596538668,34.4996,34.5551,34.4749,34.549,15684.1536
2005-08-15 11:05:00,55.96,55.96,55.93,55.93,5300.162249864791,34.549,34.549,34.5304,34.5304,5300.1622
2005-08-15 11:10:00,55.95,56.0,55.93,55.97,7030.8274743104375,34.5428,34.5737,34.5304,34.5551,7030.8275
2005-08-15 11:15:00,55.98,55.99,55.92,55.93,10816.657652785289,34.5613,34.5675,34.5243,34.5304,10816.6577
2005-08-15 11:20:00,55.91,55.95,55.91,55.92,3677.6636019469984,34.5181,34.5428,34.5181,34.5243,3677.6636
2005-08-15 11:25:00,55.91,55.95,55.89,55.95,4326.663061114115,34.5181,34.5428,34.5057,34.5428,4326.6631
2005-08-15 11:30:00,55.92,55.93,55.86,55.86,9626.825310978908,34.5243,34.5304,34.4872,34.4872,9626.8253
2005-08-15 11:35:00,55.87,55.97,55.87,55.87,8869.659275283937,34.4934,34.5551,34.4934,34.4934,8869.6593
2005-08-15 11:40:00,55.87,55.9,55.84,55.84,7463.49378042185,34.4934,34.5119,34.4749,34.4749,7463.4938
2005-08-15 11:45:00,55.84,55.9,55.84,55.89,2704.164413196322,34.4749,34.5119,34.4749,34.5057,2704.1644
2005-08-15 11:50:00,55.88,55.94,55.88,55.91,3677.6636019469984,34.4996,34.5366,34.4996,34.5181,3677.6636
2005-08-15 11:55:00,55.93,56.02,55.93,55.95,3569.4970254191453,34.5304,34.586,34.5304,34.5428,3569.497
2005-08-15 12:00:00,55.93,56.0,55.93,56.0,7896.160086533261,34.5304,34.5737,34.5304,34.5737,7896.1601
2005-08-15 12:05:00,56.0,56.03,55.94,55.94,7679.826933477555,34.5737,34.5922,34.5366,34.5366,7679.8269
2005-08-15 12:10:00,55.94,56.02,55.93,55.98,3136.830719307734,34.5366,34.586,34.5304,34.5613,3136.8307
2005-08-15 12:15:00,56.01,56.06,55.95,55.97,5191.995673336939,34.5798,34.6107,34.5428,34.5551,5191.9957
2005-08-15 12:20:00,56.01,56.04,55.99,56.01,2920.497566252028,34.5798,34.5984,34.5675,34.5798,2920.4976
2005-08-15 12:25:00,56.03,56.07,56.01,56.03,5840.995132504056,34.5922,34.6169,34.5798,34.5922,5840.9951
2005-08-15 12:30:00,56.03,56.14,56.03,56.07,7030.8274743104375,34.5922,34.6601,34.5922,34.6169,7030.8275
2005-08-15 12:35:00,56.07,56.09,56.02,56.04,5300.162249864791,34.6169,34.6292,34.586,34.5984,5300.1622
2005-08-15 12:40:00,56.06,56.13,56.06,56.07,3785.830178474851,34.6107,34.6539,34.6107,34.6169,3785.8302
2005-08-15 12:45:00,56.07,56.11,56.07,56.07,2163.3315305570577,34.6169,34.6416,34.6169,34.6169,2163.3315
2005-08-15 12:50:00,56.07,56.07,56.03,56.04,2595.997836668469,34.6169,34.6169,34.5922,34.5984,2595.9978
2005-08-15 12:55:00,56.05,56.05,56.03,56.03,1297.9989183342348,34.6045,34.6045,34.5922,34.5922,1297.9989
2005-08-15 13:00:00,56.02,56.07,56.02,56.04,2487.8312601406165,34.586,34.6169,34.586,34.5984,2487.8313
2005-08-15 13:05:00,56.04,56.05,56.03,56.04,2920.497566252028,34.5984,34.6045,34.5922,34.5984,2920.4976
2005-08-15 13:10:00,56.04,56.07,56.04,56.06,7787.993510005408,34.5984,34.6169,34.5984,34.6107,7787.9935
2005-08-15 13:15:00,56.05,56.11,56.05,56.1,9518.658734451054,34.6045,34.6416,34.6045,34.6354,9518.6587
2005-08-15 13:20:00,56.09,56.19,56.09,56.15,15575.987020010816,34.6292,34.691,34.6292,34.6663,15575.987
2005-08-15 13:25:00,56.16,56.23,56.15,56.2,7247.160627366144,34.6724,34.7157,34.6663,34.6971,7247.1606
2005-08-15 13:30:00,56.2,56.27,56.17,56.24,4542.9962141698215,34.6971,34.7404,34.6786,34.7218,4542.9962
2005-08-15 13:35:00,56.25,56.25,55.94,56.14,15792.320173066522,34.728,34.728,34.5366,34.6601,15792.3202
2005-08-15 13:40:00,56.13,56.16,56.12,56.15,15684.153596538668,34.6539,34.6724,34.6477,34.6663,15684.1536
2005-08-15 13:45:00,56.16,56.29,56.16,56.28,4218.496484586262,34.6724,34.7527,34.6724,34.7465,4218.4965
2005-08-15 13:50:00,56.28,56.28,56.24,56.25,4867.49594375338,34.7465,34.7465,34.7218,34.728,4867.4959
2005-08-15 13:55:00,56.24,56.25,56.2,56.24,5300.162249864791,34.7218,34.728,34.6971,34.7218,5300.1622
2005-08-15 14:00:00,56.24,56.28,56.24,56.28,3136.830719307734,34.7218,34.7465,34.7218,34.7465,3136.8307
2005-08-15 14:05:00,56.28,56.35,56.26,56.29,6165.494862087615,34.7465,34.7897,34.7342,34.7527,6165.4949
2005-08-15 14:10:00,56.29,56.3,56.28,56.28,1406.1654948620876,34.7527,34.7589,34.7465,34.7465,1406.1655
2005-08-15 14:15:00,56.29,56.29,56.2,56.2,10816.657652785289,34.7527,34.7527,34.6971,34.6971,10816.6577
2005-08-15 14:20:00,56.21,56.23,56.17,56.17,4542.9962141698215,34.7033,34.7157,34.6786,34.6786,4542.9962
2005-08-15 14:25:00,56.19,56.24,56.17,56.18,4542.9962141698215,34.691,34.7218,34.6786,34.6848,4542.9962
2005-08-15 14:30:00,56.18,56.18,56.14,56.14,1946.998377501352,34.6848,34.6848,34.6601,34.6601,1946.9984
2005-08-15 14:35:00,56.14,56.23,56.14,56.19,3028.664142779881,34.6601,34.7157,34.6601,34.691,3028.6641
2005-08-15 14:40:00,56.22,56.22,56.14,56.19,4326.663061114115,34.7095,34.7095,34.6601,34.691,4326.6631
2005-08-15 14:45:00,56.18,56.3,56.14,56.28,12871.822606814494,34.6848,34.7589,34.6601,34.7465,12871.8226
2005-08-15 14:50:00,56.27,56.38,56.23,56.32,21741.48188209843,34.7404,34.8083,34.7157,34.7712,21741.4819
2005-08-15 14:55:00,56.32,56.33,56.27,56.31,4434.8296376419685,34.7712,34.7774,34.7404,34.765,4434.8296
2005-08-15 15:00:00,56.35,56.38,56.21,56.23,8869.659275283937,34.7897,34.8083,34.7033,34.7157,8869.6593
2005-08-15 15:05:00,56.21,56.26,56.21,56.24,6165.494862087615,34.7033,34.7342,34.7033,34.7218,6165.4949
2005-08-15 15:10:00,56.24,56.25,56.2,56.23,4110.32990805841,34.7218,34.728,34.6971,34.7157,4110.3299
2005-08-15 15:15:00,56.21,56.23,56.19,56.22,4651.162790697675,34.7033,34.7157,34.691,34.7095,4651.1628
2005-08-15 15:20:00,56.23,56.25,56.21,56.23,6057.328285559762,34.7157,34.728,34.7033,34.7157,6057.3283
2005-08-15 15:25:00,56.21,56.23,56.2,56.22,1622.4986479177933,34.7033,34.7157,34.6971,34.7095,1622.4986
2005-08-15 15:30:00,56.22,56.22,56.12,56.12,11032.990805840996,34.7095,34.7095,34.6477,34.6477,11032.9908
2005-08-15 15:35:00,56.12,56.17,56.12,56.17,2704.164413196322,34.6477,34.6786,34.6477,34.6786,2704.1644
2005-08-15 15:40:00,56.17,56.21,56.16,56.2,2812.330989724175,34.6786,34.7033,34.6724,34.6971,2812.331
2005-08-15 15:45:00,56.2,56.25,56.19,56.22,8328.826392644673,34.6971,34.728,34.691,34.7095,8328.8264
2005-08-15 15:50:00,56.22,56.29,56.21,56.29,12330.98972417523,34.7095,34.7527,34.7033,34.7527,12330.9897
2005-08-15 15:55:00,56.29,56.29,56.23,56.27,19578.15035154137,34.7527,34.7527,34.7157,34.7404,19578.1504
2005-08-16 09:30:00,56.04,56.3,56.04,56.23,11141.157382368849,34.5984,34.7589,34.5984,34.7157,11141.1574
2005-08-16 09:35:00,56.22,56.22,55.78,55.79,12655.489453758788,34.7095,34.7095,34.4378,34.444,12655.4895
2005-08-16 09:40:00,55.79,55.92,55.72,55.92,10600.324499729582,34.444,34.5243,34.4008,34.5243,10600.3245
2005-08-16 09:45:00,55.91,55.98,55.9,55.98,5191.995673336939,34.5181,34.5613,34.5119,34.5613,5191.9957
2005-08-16 09:50:00,56.0,56.02,55.83,55.9,12222.823147647376,34.5737,34.586,34.4687,34.5119,12222.8231
2005-08-16 09:55:00,55.91,55.91,55.78,55.84,5083.829096809086,34.5181,34.5181,34.4378,34.4749,5083.8291
2005-08-16 10:00:00,55.84,55.86,55.79,55.83,12979.989183342346,34.4749,34.4872,34.444,34.4687,12979.9892
2005-08-16 10:05:00,55.84,55.92,55.8,55.92,9843.158464034614,34.4749,34.5243,34.4502,34.5243,9843.1585
2005-08-16 10:10:00,55.93,55.93,55.78,55.89,12871.822606814494,34.5304,34.5304,34.4378,34.5057,12871.8226
2005-08-16 10:15:00,55.89,55.94,55.81,55.9,18063.81828015144,34.5057,34.5366,34.4564,34.5119,18063.8183
2005-08-16 10:20:00,55.91,55.96,55.85,55.92,13196.322336398052,34.5181,34.549,34.481,34.5243,13196.3223
2005-08-16 10:25:00,55.9,55.99,55.9,55.98,17847.485127095726,34.5119,34.5675,34.5119,34.5613,17847.4851
2005-08-16 10:30:00,56.0,56.02,55.96,56.0,12330.98972417523,34.5737,34.586,34.549,34.5737,12330.9897
2005-08-16 10:35:00,56.01,56.08,56.01,56.01,18929.15089237425,34.5798,34.623,34.5798,34.5798,18929.1509
2005-08-16 10:40:00,56.02,56.02,55.88,55.88,11573.82368848026,34.586,34.586,34.4996,34.4996,11573.8237
2005-08-16 10:45:00,55.87,55.94,55.82,55.83,10816.657652785289,34.4934,34.5366,34.4625,34.4687,10816.6577
2005-08-16 10:50:00,55.84,55.9,55.77,55.84,17739.318550567874,34.4749,34.5119,34.4317,34.4749,17739.3186
2005-08-16 10:55:00,55.86,55.89,55.72,55.73,31368.307193077337,34.4872,34.5057,34.4008,34.407,31368.3072
2005-08-16 11:00:00,55.71,55.75,55.69,55.75,39372.633856138455,34.3946,34.4193,34.3823,34.4193,39372.6339
2005-08-16 11:05:00,55.75,55.79,55.75,55.76,15251.487290427258,34.4193,34.444,34.4193,34.4255,15251.4873
2005-08-16 11:10:00,55.78,55.78,55.7,55.7,19794.48350459708,34.4378,34.4378,34.3884,34.3884,19794.4835
2005-08-16 11:15:00,55.72,55.75,55.7,55.73,9410.4921579232,34.4008,34.4193,34.3884,34.407,9410.4922
2005-08-16 11:20:00,55.73,55.76,55.72,55.74,13520.82206598161,34.407,34.4255,34.4008,34.4131,13520.8221
2005-08-16 11:25:00,55.75,55.82,55.74,55.82,20443.4829637642,34.4193,34.4625,34.4131,34.4625,20443.483
2005-08-16 11:30:00,55.82,55.88,55.82,55.83,13196.322336398052,34.4625,34.4996,34.4625,34.4687,13196.3223
2005-08-16 11:35:00,55.84,55.84,55.8,55.81,13628.988642509465,34.4749,34.4749,34.4502,34.4564,13628.9886
2005-08-16 11:40:00,55.81,55.89,55.81,55.81,14926.9875608437,34.4564,34.5057,34.4564,34.4564,14926.9876
2005-08-16 11:45:00,55.81,55.81,55.74,55.75,5408.328826392644,34.4564,34.4564,34.4131,34.4193,5408.3288
2005-08-16 11:50:00,55.75,55.75,55.69,55.69,5408.328826392644,34.4193,34.4193,34.3823,34.3823,5408.3288
2005-08-16 11:55:00,55.67,55.73,55.66,55.68,8112.493239588966,34.3699,34.407,34.3637,34.3761,8112.4932
2005-08-16 12:00:00,55.69,55.72,55.65,55.71,14494.321254732287,34.3823,34.4008,34.3576,34.3946,14494.3213
2005-08-16 12:05:00,55.68,55.74,55.65,55.74,7571.660356949702,34.3761,34.4131,34.3576,34.4131,7571.6604
2005-08-16 12:10:00,55.76,55.76,55.7,55.75,10708.491076257436,34.4255,34.4255,34.3884,34.4193,10708.4911
2005-08-16 12:15:00,55.74,55.74,55.71,55.73,9194.159004867495,34.4131,34.4131,34.3946,34.407,9194.159
2005-08-16 12:20:00,55.71,55.71,55.64,55.65,7247.160627366144,34.3946,34.3946,34.3514,34.3576,7247.1606
2005-08-16 12:25:00,55.66,55.79,55.66,55.71,7030.8274743104375,34.3637,34.444,34.3637,34.3946,7030.8275
2005-08-16 12:30:00,55.73,55.77,55.72,55.72,3353.16387236344,34.407,34.4317,34.4008,34.4008,3353.1639
2005-08-16 12:35:00,55.73,55.75,55.72,55.72,3136.830719307734,34.407,34.4193,34.4008,34.4008,3136.8307
2005-08-16 12:40:00,55.73,55.74,55.68,55.68,3569.4970254191453,34.407,34.4131,34.3761,34.3761,3569.497
2005-08-16 12:45:00,55.68,55.71,55.65,55.71,5516.495402920497,34.3761,34.3946,34.3576,34.3946,5516.4954
2005-08-16 12:50:00,55.66,55.68,55.66,55.67,2812.330989724175,34.3637,34.3761,34.3637,34.3699,2812.331
2005-08-16 12:55:00,55.66,55.67,55.65,55.65,1946.998377501352,34.3637,34.3699,34.3576,34.3576,1946.9984
2005-08-16 13:00:00,55.65,55.67,55.63,55.67,2704.164413196322,34.3576,34.3699,34.3452,34.3699,2704.1644
2005-08-16 13:05:00,55.69,55.69,55.63,55.63,2704.164413196322,34.3823,34.3823,34.3452,34.3452,2704.1644
2005-08-16 13:10:00,55.62,55.71,55.61,55.71,4218.496484586262,34.339,34.3946,34.3329,34.3946,4218.4965
2005-08-16 13:15:00,55.71,55.72,55.69,55.71,3136.830719307734,34.3946,34.4008,34.3823,34.3946,3136.8307
2005-08-16 13:20:00,55.69,55.78,55.68,55.76,6814.494321254732,34.3823,34.4378,34.3761,34.4255,6814.4943
2005-08-16 13:25:00,55.78,55.78,55.73,55.74,4651.162790697675,34.4378,34.4378,34.407,34.4131,4651.1628
2005-08-16 13:30:00,55.74,55.78,55.73,55.78,4326.663061114115,34.4131,34.4378,34.407,34.4378,4326.6631
2005-08-16 13:35:00,55.78,55.78,55.74,55.74,2704.164413196322,34.4378,34.4378,34.4131,34.4131,2704.1644
2005-08-16 13:40:00,55.75,55.75,55.72,55.72,6814.494321254732,34.4193,34.4193,34.4008,34.4008,6814.4943
2005-08-16 13:45:00,55.72,55.75,55.71,55.74,3136.830719307734,34.4008,34.4193,34.3946,34.4131,3136.8307
2005-08-16 13:50:00,55.74,55.75,55.68,55.69,6165.494862087615,34.4131,34.4193,34.3761,34.3823,6165.4949
2005-08-16 13:55:00,55.68,55.72,55.66,55.69,11249.3239588967,34.3761,34.4008,34.3637,34.3823,11249.324
2005-08-16 14:00:00,55.69,55.7,55.68,55.69,5300.162249864791,34.3823,34.3884,34.3761,34.3823,5300.1622
2005-08-16 14:05:00,55.67,55.69,55.65,55.65,4326.663061114115,34.3699,34.3823,34.3576,34.3576,4326.6631
2005-08-16 14:10:00,55.64,55.68,55.6,55.63,13412.655489453758,34.3514,34.3761,34.3267,34.3452,13412.6555
2005-08-16 14:15:00,55.63,55.65,55.61,55.63,3677.6636019469984,34.3452,34.3576,34.3329,34.3452,3677.6636
2005-08-16 14:20:00,55.63,55.63,55.59,55.61,8761.492698756085,34.3452,34.3452,34.3205,34.3329,8761.4927
2005-08-16 14:25:00,55.61,55.65,55.59,55.61,4651.162790697675,34.3329,34.3576,34.3205,34.3329,4651.1628
2005-08-16 14:30:00,55.61,55.67,55.6,55.65,4110.32990805841,34.3329,34.3699,34.3267,34.3576,4110.3299
2005-08-16 14:35:00,55.65,55.65,55.63,55.64,3785.830178474851,34.3576,34.3576,34.3452,34.3514,3785.8302
2005-08-16 14:40:00,55.64,55.7,55.64,55.69,4759.329367225527,34.3514,34.3884,34.3514,34.3823,4759.3294
2005-08-16 14:45:00,55.67,55.7,55.66,55.7,2812.330989724175,34.3699,34.3884,34.3637,34.3884,2812.331
2005-08-16 14:50:00,55.69,55.69,55.64,55.65,5191.995673336939,34.3823,34.3823,34.3514,34.3576,5191.9957
2005-08-16 14:55:00,55.65,55.75,55.64,55.73,6273.661438615468,34.3576,34.4193,34.3514,34.407,6273.6614
2005-08-16 15:00:00,55.72,55.75,55.68,55.7,11790.156841535963,34.4008,34.4193,34.3761,34.3884,11790.1568
2005-08-16 15:05:00,55.7,55.7,55.65,55.65,12439.156300703082,34.3884,34.3884,34.3576,34.3576,12439.1563
2005-08-16 15:10:00,55.66,55.67,55.64,55.64,5408.328826392644,34.3637,34.3699,34.3514,34.3514,5408.3288
2005-08-16 15:15:00,55.64,55.65,55.57,55.57,8545.159545700379,34.3514,34.3576,34.3082,34.3082,8545.1595
2005-08-16 15:20:00,55.57,55.61,55.47,55.49,28447.80962682531,34.3082,34.3329,34.2464,34.2588,28447.8096
2005-08-16 15:25:00,55.49,55.53,55.4,55.42,27474.31043807464,34.2588,34.2835,34.2032,34.2156,27474.3104
2005-08-16 15:30:00,55.42,55.42,55.39,55.39,12871.822606814494,34.2156,34.2156,34.1971,34.1971,12871.8226
2005-08-16 15:35:00,55.41,55.43,55.38,55.41,7030.8274743104375,34.2094,34.2217,34.1909,34.2094,7030.8275
2005-08-16 15:40:00,55.41,55.48,55.39,55.47,15035.154137371552,34.2094,34.2526,34.1971,34.2464,15035.1541
2005-08-16 15:45:00,55.5,55.5,55.42,55.44,8004.326663061114,34.265,34.265,34.2156,34.2279,8004.3267
2005-08-16 15:50:00,55.44,55.54,55.42,55.42,14710.654407787992,34.2279,34.2897,34.2156,34.2156,14710.6544
2005-08-16 15:55:00,55.41,55.42,55.31,55.31,22606.814494321254,34.2094,34.2156,34.1477,34.1477,22606.8145
2005-08-17 09:35:00,54.82,55.04,54.82,54.95,51054.62412114657,33.8451,33.981,33.8451,33.9254,51054.6241
2005-08-17 09:40:00,54.96,55.06,54.89,55.01,16657.652785289345,33.9316,33.9933,33.8884,33.9624,16657.6528
2005-08-17 09:45:00,55.01,55.02,54.8,54.99,12006.489994591671,33.9624,33.9686,33.8328,33.9501,12006.49
2005-08-17 09:50:00,54.99,55.01,54.78,54.79,23796.646836127635,33.9501,33.9624,33.8204,33.8266,23796.6468
2005-08-17 09:55:00,54.8,54.88,54.8,54.82,14926.9875608437,33.8328,33.8822,33.8328,33.8451,14926.9876
2005-08-17 10:00:00,54.8,54.8,54.73,54.75,12979.989183342346,33.8328,33.8328,33.7896,33.8019,12979.9892
2005-08-17 10:05:00,54.75,54.75,54.7,54.7,6273.661438615468,33.8019,33.8019,33.7711,33.7711,6273.6614
2005-08-17 10:10:00,54.69,54.71,54.57,54.63,18388.31800973499,33.7649,33.7772,33.6908,33.7278,18388.318
2005-08-17 10:15:00,54.57,54.83,54.55,54.76,27798.8101676582,33.6908,33.8513,33.6784,33.8081,27798.8102
2005-08-17 10:20:00,54.77,54.82,54.76,54.78,11898.323418063816,33.8143,33.8451,33.8081,33.8204,11898.3234
2005-08-17 10:25:00,54.79,54.79,54.72,54.78,6489.994591671173,33.8266,33.8266,33.7834,33.8204,6489.9946
2005-08-17 10:30:00,54.74,54.76,54.63,54.69,20010.816657652784,33.7957,33.8081,33.7278,33.7649,20010.8167
2005-08-17 10:35:00,54.68,54.9,54.67,54.87,10275.824770146024,33.7587,33.8945,33.7525,33.876,10275.8248
2005-08-17 10:40:00,54.86,54.99,54.86,54.92,14602.48783126014,33.8698,33.9501,33.8698,33.9069,14602.4878
2005-08-17 10:45:00,54.94,54.97,54.92,54.92,9410.4921579232,33.9192,33.9377,33.9069,33.9069,9410.4922
2005-08-17 10:50:00,54.92,54.97,54.89,54.97,6057.328285559762,33.9069,33.9377,33.8884,33.9377,6057.3283
2005-08-17 10:55:00,54.98,55.01,54.92,54.94,9194.159004867495,33.9439,33.9624,33.9069,33.9192,9194.159
2005-08-17 11:00:00,54.95,55.1,54.94,55.04,5300.162249864791,33.9254,34.018,33.9192,33.981,5300.1622
2005-08-17 11:05:00,55.07,55.12,55.05,55.06,5840.995132504056,33.9995,34.0304,33.9871,33.9933,5840.9951
2005-08-17 11:10:00,55.05,55.17,55.05,55.16,9518.658734451054,33.9871,34.0612,33.9871,34.0551,9518.6587
2005-08-17 11:15:00,55.15,55.15,55.07,55.07,10167.658193618172,34.0489,34.0489,33.9995,33.9995,10167.6582
2005-08-17 11:20:00,55.07,55.07,55.02,55.02,11357.490535424551,33.9995,33.9995,33.9686,33.9686,11357.4905
2005-08-17 11:25:00,55.01,55.08,55.01,55.07,9194.159004867495,33.9624,34.0057,33.9624,33.9995,9194.159
2005-08-17 11:30:00,55.06,55.11,55.06,55.08,5732.828555976204,33.9933,34.0242,33.9933,34.0057,5732.8286
2005-08-17 11:35:00,55.09,55.12,55.08,55.08,5732.828555976204,34.0118,34.0304,34.0057,34.0057,5732.8286
2005-08-17 11:40:00,55.08,55.13,55.07,55.13,6273.661438615468,34.0057,34.0365,33.9995,34.0365,6273.6614
2005-08-17 11:45:00,55.12,55.15,55.11,55.15,6922.660897782585,34.0304,34.0489,34.0242,34.0489,6922.6609
2005-08-17 11:50:00,55.19,55.22,55.18,55.18,10275.824770146024,34.0736,34.0921,34.0674,34.0674,10275.8248
2005-08-17 11:55:00,55.2,55.28,55.19,55.26,8869.659275283937,34.0797,34.1291,34.0736,34.1168,8869.6593
2005-08-17 12:00:00,55.27,55.28,55.24,55.26,6706.327744726879,34.123,34.1291,34.1044,34.1168,6706.3277
2005-08-17 12:05:00,55.27,55.3,55.24,55.24,5949.161709031909,34.123,34.1415,34.1044,34.1044,5949.1617
2005-08-17 12:10:00,55.23,55.27,55.23,55.24,3461.3304488912927,34.0983,34.123,34.0983,34.1044,3461.3304
2005-08-17 12:15:00,55.24,55.36,55.23,55.32,8004.326663061114,34.1044,34.1785,34.0983,34.1538,8004.3267
2005-08-17 12:20:00,55.33,55.38,55.33,55.38,4218.496484586262,34.16,34.1909,34.16,34.1909,4218.4965
2005-08-17 12:25:00,55.38,55.4,55.35,55.35,7571.660356949702,34.1909,34.2032,34.1724,34.1724,7571.6604
2005-08-17 12:30:00,55.36,55.48,55.35,55.48,9951.325040562466,34.1785,34.2526,34.1724,34.2526,9951.325
2005-08-17 12:35:00,55.48,55.49,55.45,55.47,4867.49594375338,34.2526,34.2588,34.2341,34.2464,4867.4959
2005-08-17 12:40:00,55.46,55.5,55.44,55.47,5840.995132504056,34.2403,34.265,34.2279,34.2464,5840.9951
2005-08-17 12:45:00,55.46,55.47,55.41,55.42,1946.998377501352,34.2403,34.2464,34.2094,34.2156,1946.9984
2005-08-17 12:50:00,55.41,55.43,55.39,55.4,5732.828555976204,34.2094,34.2217,34.1971,34.2032,5732.8286
2005-08-17 12:55:00,55.4,55.4,55.38,55.38,3785.830178474851,34.2032,34.2032,34.1909,34.1909,3785.8302
2005-08-17 13:00:00,55.4,55.41,55.4,55.41,3677.6636019469984,34.2032,34.2094,34.2032,34.2094,3677.6636
2005-08-17 13:05:00,55.4,55.4,55.39,55.39,3136.830719307734,34.2032,34.2032,34.1971,34.1971,3136.8307
2005-08-17 13:10:00,55.39,55.39,55.37,55.38,1406.1654948620876,34.1971,34.1971,34.1847,34.1909,1406.1655
2005-08-17 13:15:00,55.39,55.42,55.37,55.42,4651.162790697675,34.1971,34.2156,34.1847,34.2156,4651.1628
2005-08-17 13:20:00,55.47,55.48,55.43,55.43,5083.829096809086,34.2464,34.2526,34.2217,34.2217,5083.8291
2005-08-17 13:25:00,55.43,55.43,55.4,55.41,2163.3315305570577,34.2217,34.2217,34.2032,34.2094,2163.3315
2005-08-17 13:30:00,55.4,55.41,55.36,55.36,8436.992969172525,34.2032,34.2094,34.1785,34.1785,8436.993
2005-08-17 13:35:00,55.36,55.36,55.35,55.36,3136.830719307734,34.1785,34.1785,34.1724,34.1785,3136.8307
2005-08-17 13:40:00,55.36,55.37,55.32,55.35,4218.496484586262,34.1785,34.1847,34.1538,34.1724,4218.4965
2005-08-17 13:45:00,55.35,55.38,55.34,55.37,2812.330989724175,34.1724,34.1909,34.1662,34.1847,2812.331
2005-08-17 13:50:00,55.37,55.37,55.33,55.33,2379.6646836127634,34.1847,34.1847,34.16,34.16,2379.6647
2005-08-17 13:55:00,55.33,55.34,55.32,55.33,4110.32990805841,34.16,34.1662,34.1538,34.16,4110.3299
2005-08-17 14:00:00,55.3,55.33,55.3,55.32,22390.48134126555,34.1415,34.16,34.1415,34.1538,22390.4813
2005-08-17 14:05:00,55.31,55.32,55.29,55.29,4651.162790697675,34.1477,34.1538,34.1353,34.1353,4651.1628
2005-08-17 14:10:00,55.28,55.31,55.24,55.31,16873.98593834505,34.1291,34.1477,34.1044,34.1477,16873.9859
2005-08-17 14:15:00,55.33,55.4,55.33,55.4,20876.14926987561,34.16,34.2032,34.16,34.2032,20876.1493
2005-08-17 14:20:00,55.41,55.41,55.36,55.36,8977.82585181179,34.2094,34.2094,34.1785,34.1785,8977.8259
2005-08-17 14:25:00,55.35,55.41,55.35,55.38,3028.664142779881,34.1724,34.2094,34.1724,34.1909,3028.6641
2005-08-17 14:30:00,55.39,55.41,55.37,55.37,4002.163331530557,34.1971,34.2094,34.1847,34.1847,4002.1633
2005-08-17 14:35:00,55.37,55.38,55.32,55.38,6706.327744726879,34.1847,34.1909,34.1538,34.1909,6706.3277
2005-08-17 14:40:00,55.37,55.38,55.19,55.19,6057.328285559762,34.1847,34.1909,34.0736,34.0736,6057.3283
2005-08-17 14:45:00,55.2,55.24,55.19,55.23,4975.662520281233,34.0797,34.1044,34.0736,34.0983,4975.6625
2005-08-17 14:50:00,55.23,55.23,55.18,55.19,12114.656571119524,34.0983,34.0983,34.0674,34.0736,12114.6566
2005-08-17 14:55:00,55.18,55.19,55.13,55.13,9518.658734451054,34.0674,34.0736,34.0365,34.0365,9518.6587
2005-08-17 15:00:00,55.13,55.24,55.09,55.24,14386.154678204435,34.0365,34.1044,34.0118,34.1044,14386.1547
2005-08-17 15:05:00,55.24,55.24,55.19,55.22,4542.9962141698215,34.1044,34.1044,34.0736,34.0921,4542.9962
2005-08-17 15:10:00,55.21,55.22,55.18,55.22,14818.820984315846,34.0859,34.0921,34.0674,34.0921,14818.821
2005-08-17 15:15:00,55.23,55.24,55.2,55.21,7896.160086533261,34.0983,34.1044,34.0797,34.0859,7896.1601
2005-08-17 15:20:00,55.22,55.22,55.19,55.21,9843.158464034614,34.0921,34.0921,34.0736,34.0859,9843.1585
2005-08-17 15:25:00,55.2,55.22,55.17,55.17,14494.321254732287,34.0797,34.0921,34.0612,34.0612,14494.3213
2005-08-17 15:30:00,55.16,55.24,55.16,55.24,13953.488372093025,34.0551,34.1044,34.0551,34.1044,13953.4884
2005-08-17 15:35:00,55.25,55.29,55.24,55.27,9951.325040562466,34.1106,34.1353,34.1044,34.123,9951.325
2005-08-17 15:40:00,55.26,55.29,55.25,55.29,12979.989183342346,34.1168,34.1353,34.1106,34.1353,12979.9892
2005-08-17 15:45:00,55.29,55.3,55.28,55.29,4759.329367225527,34.1353,34.1415,34.1291,34.1353,4759.3294
2005-08-17 15:50:00,55.29,55.32,55.26,55.32,14386.154678204435,34.1353,34.1538,34.1168,34.1538,14386.1547
2005-08-17 15:55:00,55.32,55.33,55.21,55.21,28555.97620335316,34.1538,34.16,34.0859,34.0859,28555.9762
2005-08-18 09:30:00,55.1,55.11,54.83,54.89,9410.4921579232,34.018,34.0242,33.8513,33.8884,9410.4922
2005-08-18 09:35:00,54.85,55.12,54.85,54.92,13520.82206598161,33.8637,34.0304,33.8637,33.9069,13520.8221
2005-08-18 09:40:00,54.97,55.14,54.85,55.07,9734.99188750676,33.9377,34.0427,33.8637,33.9995,9734.9919
2005-08-18 09:45:00,55.04,55.04,54.99,54.99,1946.998377501352,33.981,33.981,33.9501,33.9501,1946.9984
2005-08-18 09:50:00,54.99,54.99,54.8,54.86,8004.326663061114,33.9501,33.9501,33.8328,33.8698,8004.3267
2005-08-18 09:55:00,54.92,55.05,54.92,55.04,4110.32990805841,33.9069,33.9871,33.9069,33.981,4110.3299
2005-08-18 10:00:00,55.02,55.02,54.86,54.91,7463.49378042185,33.9686,33.9686,33.8698,33.9007,7463.4938
2005-08-18 10:05:00,54.89,55.0,54.82,54.82,7896.160086533261,33.8884,33.9563,33.8451,33.8451,7896.1601
2005-08-18 10:10:00,54.83,54.83,54.78,54.8,5949.161709031909,33.8513,33.8513,33.8204,33.8328,5949.1617
2005-08-18 10:15:00,54.78,54.89,54.78,54.89,6814.494321254732,33.8204,33.8884,33.8204,33.8884,6814.4943
2005-08-18 10:20:00,54.89,55.01,54.87,54.99,5949.161709031909,33.8884,33.9624,33.876,33.9501,5949.1617
2005-08-18 10:25:00,54.98,55.01,54.94,55.0,6273.661438615468,33.9439,33.9624,33.9192,33.9563,6273.6614
2005-08-18 10:30:00,54.99,55.17,54.98,55.13,8220.65981611682,33.9501,34.0612,33.9439,34.0365,8220.6598
2005-08-18 10:35:00,55.13,55.19,55.02,55.02,6273.661438615468,34.0365,34.0736,33.9686,33.9686,6273.6614
2005-08-18 10:40:00,55.03,55.08,55.02,55.04,4867.49594375338,33.9748,34.0057,33.9686,33.981,4867.4959
2005-08-18 10:45:00,55.04,55.04,54.98,54.98,8328.826392644673,33.981,33.981,33.9439,33.9439,8328.8264
2005-08-18 10:50:00,54.97,54.97,54.8,54.82,12222.823147647376,33.9377,33.9377,33.8328,33.8451,12222.8231
2005-08-18 10:55:00,54.81,54.81,54.8,54.8,3677.6636019469984,33.839,33.839,33.8328,33.8328,3677.6636
2005-08-18 11:00:00,54.8,54.8,54.77,54.78,4542.9962141698215,33.8328,33.8328,33.8143,33.8204,4542.9962
2005-08-18 11:05:00,54.8,54.8,54.77,54.79,12871.822606814494,33.8328,33.8328,33.8143,33.8266,12871.8226
2005-08-18 11:10:00,54.79,54.79,54.78,54.79,3461.3304488912927,33.8266,33.8266,33.8204,33.8266,3461.3304
2005-08-18 11:15:00,54.79,54.9,54.78,54.89,13953.488372093025,33.8266,33.8945,33.8204,33.8884,13953.4884
2005-08-18 11:20:00,54.9,54.92,54.88,54.89,4218.496484586262,33.8945,33.9069,33.8822,33.8884,4218.4965
2005-08-18 11:25:00,54.91,54.92,54.89,54.89,4651.162790697675,33.9007,33.9069,33.8884,33.8884,4651.1628
2005-08-18 11:30:00,54.89,54.92,54.88,54.92,8436.992969172525,33.8884,33.9069,33.8822,33.9069,8436.993
2005-08-18 11:35:00,54.92,54.92,54.85,54.87,4434.8296376419685,33.9069,33.9069,33.8637,33.876,4434.8296
2005-08-18 11:40:00,54.89,54.94,54.87,54.87,4542.9962141698215,33.8884,33.9192,33.876,33.876,4542.9962
2005-08-18 11:45:00,54.86,54.92,54.86,54.87,5624.66197944835,33.8698,33.9069,33.8698,33.876,5624.662
2005-08-18 11:50:00,54.88,54.89,54.85,54.85,3136.830719307734,33.8822,33.8884,33.8637,33.8637,3136.8307
2005-08-18 11:55:00,54.81,54.83,54.79,54.8,3569.4970254191453,33.839,33.8513,33.8266,33.8328,3569.497
2005-08-18 12:00:00,54.81,54.95,54.81,54.87,7896.160086533261,33.839,33.9254,33.839,33.876,7896.1601
2005-08-18 12:05:00,54.85,54.87,54.84,54.84,6273.661438615468,33.8637,33.876,33.8575,33.8575,6273.6614
2005-08-18 12:10:00,54.84,54.87,54.82,54.84,2920.497566252028,33.8575,33.876,33.8451,33.8575,2920.4976
2005-08-18 12:15:00,54.84,54.88,54.83,54.86,2055.164954029205,33.8575,33.8822,33.8513,33.8698,2055.165
2005-08-18 12:20:00,54.85,54.85,54.84,54.84,540.8328826392644,33.8637,33.8637,33.8575,33.8575,540.8329
2005-08-18 12:25:00,54.82,54.92,54.82,54.92,4759.329367225527,33.8451,33.9069,33.8451,33.9069,4759.3294
2005-08-18 12:30:00,54.92,54.95,54.89,54.93,5840.995132504056,33.9069,33.9254,33.8884,33.9131,5840.9951
2005-08-18 12:35:00,54.93,54.95,54.93,54.93,6165.494862087615,33.9131,33.9254,33.9131,33.9131,6165.4949
2005-08-18 12:40:00,54.94,54.96,54.92,54.92,6381.828015143321,33.9192,33.9316,33.9069,33.9069,6381.828
2005-08-18 12:45:00,54.92,54.93,54.91,54.91,1622.4986479177933,33.9069,33.9131,33.9007,33.9007,1622.4986
2005-08-18 12:50:00,54.91,54.92,54.91,54.92,5191.995673336939,33.9007,33.9069,33.9007,33.9069,5191.9957
2005-08-18 12:55:00,54.92,54.96,54.9,54.94,5191.995673336939,33.9069,33.9316,33.8945,33.9192,5191.9957
2005-08-18 13:00:00,54.92,54.95,54.91,54.92,2812.330989724175,33.9069,33.9254,33.9007,33.9069,2812.331
2005-08-18 13:05:00,54.92,54.98,54.92,54.93,3244.9972958355866,33.9069,33.9439,33.9069,33.9131,3244.9973
2005-08-18 13:10:00,54.93,54.94,54.91,54.92,1622.4986479177933,33.9131,33.9192,33.9007,33.9069,1622.4986
2005-08-18 13:15:00,54.93,54.95,54.92,54.92,757.1660356949702,33.9131,33.9254,33.9069,33.9069,757.166
2005-08-18 13:20:00,54.92,55.0,54.92,54.98,6057.328285559762,33.9069,33.9563,33.9069,33.9439,6057.3283
2005-08-18 13:25:00,54.97,55.0,54.96,55.0,4867.49594375338,33.9377,33.9563,33.9316,33.9563,4867.4959
2005-08-18 13:30:00,55.0,55.05,54.99,55.05,10059.491617090318,33.9563,33.9871,33.9501,33.9871,10059.4916
2005-08-18 13:35:00,55.05,55.05,55.02,55.04,4110.32990805841,33.9871,33.9871,33.9686,33.981,4110.3299
2005-08-18 13:40:00,55.04,55.09,55.03,55.07,10492.15792320173,33.981,34.0118,33.9748,33.9995,10492.1579
2005-08-18 13:45:00,55.07,55.09,55.07,55.08,1946.998377501352,33.9995,34.0118,33.9995,34.0057,1946.9984
2005-08-18 13:50:00,55.08,55.08,55.05,55.08,11141.157382368849,34.0057,34.0057,33.9871,34.0057,11141.1574
2005-08-18 13:55:00,55.08,55.1,55.07,55.1,4651.162790697675,34.0057,34.018,33.9995,34.018,4651.1628
2005-08-18 14:00:00,55.1,55.13,55.1,55.11,10383.991346673878,34.018,34.0365,34.018,34.0242,10383.9913
2005-08-18 14:05:00,55.1,55.1,55.06,55.06,3461.3304488912927,34.018,34.018,33.9933,33.9933,3461.3304
2005-08-18 14:10:00,55.05,55.09,55.05,55.09,4651.162790697675,33.9871,34.0118,33.9871,34.0118,4651.1628
2005-08-18 14:15:00,55.09,55.1,55.07,55.07,4542.9962141698215,34.0118,34.018,33.9995,33.9995,4542.9962
2005-08-18 14:20:00,55.06,55.06,55.04,55.04,5300.162249864791,33.9933,33.9933,33.981,33.981,5300.1622
2005-08-18 14:25:00,55.04,55.04,54.92,54.92,7787.993510005408,33.981,33.981,33.9069,33.9069,7787.9935
2005-08-18 14:30:00,54.94,55.04,54.94,55.04,8869.659275283937,33.9192,33.981,33.9192,33.981,8869.6593
2005-08-18 14:35:00,55.07,55.16,55.06,55.16,19686.316928069227,33.9995,34.0551,33.9933,34.0551,19686.3169
2005-08-18 14:40:00,55.15,55.15,55.11,55.12,6057.328285559762,34.0489,34.0489,34.0242,34.0304,6057.3283
2005-08-18 14:45:00,55.12,55.12,55.07,55.11,6273.661438615468,34.0304,34.0304,33.9995,34.0242,6273.6614
2005-08-18 14:50:00,55.1,55.1,55.05,55.1,4867.49594375338,34.018,34.018,33.9871,34.018,4867.4959
2005-08-18 14:55:00,55.11,55.13,55.11,55.13,3893.996755002704,34.0242,34.0365,34.0242,34.0365,3893.9968
2005-08-18 15:00:00,55.12,55.19,55.11,55.14,9410.4921579232,34.0304,34.0736,34.0242,34.0427,9410.4922
2005-08-18 15:05:00,55.13,55.13,55.09,55.09,3244.9972958355866,34.0365,34.0365,34.0118,34.0118,3244.9973
2005-08-18 15:10:00,55.09,55.26,55.09,55.14,10708.491076257436,34.0118,34.1168,34.0118,34.0427,10708.4911
2005-08-18 15:15:00,55.13,55.16,55.06,55.16,14602.48783126014,34.0365,34.0551,33.9933,34.0551,14602.4878
2005-08-18 15:20:00,55.16,55.16,55.05,55.05,8869.659275283937,34.0551,34.0551,33.9871,33.9871,8869.6593
2005-08-18 15:25:00,55.07,55.08,55.04,55.04,4110.32990805841,33.9995,34.0057,33.981,33.981,4110.3299
2005-08-18 15:30:00,55.05,55.06,54.97,54.97,5624.66197944835,33.9871,33.9933,33.9377,33.9377,5624.662
2005-08-18 15:35:00,54.97,55.04,54.92,55.04,11898.323418063816,33.9377,33.981,33.9069,33.981,11898.3234
2005-08-18 15:40:00,55.04,55.06,55.01,55.02,5732.828555976204,33.981,33.9933,33.9624,33.9686,5732.8286
2005-08-18 15:45:00,55.03,55.22,55.03,55.14,15035.154137371552,33.9748,34.0921,33.9748,34.0427,15035.1541
2005-08-18 15:50:00,55.14,55.14,55.06,55.09,7355.327203893997,34.0427,34.0427,33.9933,34.0118,7355.3272
2005-08-18 15:55:00,55.09,55.09,54.99,55.03,12547.322877230936,34.0118,34.0118,33.9501,33.9748,12547.3229
2005-08-19 09:30:00,55.19,55.19,55.1,55.1,54299.62141698216,34.0736,34.0736,34.018,34.018,54299.6214
2005-08-19 09:35:00,55.07,55.22,55.03,55.22,8112.493239588966,33.9995,34.0921,33.9748,34.0921,8112.4932
2005-08-19 09:40:00,55.21,55.26,55.07,55.26,17739.318550567874,34.0859,34.1168,33.9995,34.1168,17739.3186
2005-08-19 09:45:00,55.26,55.29,55.13,55.29,10924.824229313142,34.1168,34.1353,34.0365,34.1353,10924.8242
2005-08-19 09:50:00,55.29,55.32,55.22,55.22,6381.828015143321,34.1353,34.1538,34.0921,34.0921,6381.828
2005-08-19 09:55:00,55.22,55.24,55.14,55.16,7463.49378042185,34.0921,34.1044,34.0427,34.0551,7463.4938
2005-08-19 10:00:00,55.16,55.18,55.1,55.12,17847.485127095726,34.0551,34.0674,34.018,34.0304,17847.4851
2005-08-19 10:05:00,55.13,55.27,55.12,55.24,9410.4921579232,34.0365,34.123,34.0304,34.1044,9410.4922
2005-08-19 10:10:00,55.24,55.27,55.17,55.23,8436.992969172525,34.1044,34.123,34.0612,34.0983,8436.993
2005-08-19 10:15:00,55.23,55.23,55.15,55.18,6381.828015143321,34.0983,34.0983,34.0489,34.0674,6381.828
2005-08-19 10:20:00,55.17,55.27,55.17,55.27,1838.8318009734992,34.0612,34.123,34.0612,34.123,1838.8318
2005-08-19 10:25:00,55.27,55.32,55.27,55.32,6814.494321254732,34.123,34.1538,34.123,34.1538,6814.4943
2005-08-19 10:30:00,55.33,55.33,55.28,55.28,5949.161709031909,34.16,34.16,34.1291,34.1291,5949.1617
2005-08-19 10:35:00,55.28,55.32,55.28,55.32,7679.826933477555,34.1291,34.1538,34.1291,34.1538,7679.8269
2005-08-19 10:40:00,55.31,55.31,55.23,55.23,3136.830719307734,34.1477,34.1477,34.0983,34.0983,3136.8307
2005-08-19 10:45:00,55.23,55.25,55.22,55.22,2487.8312601406165,34.0983,34.1106,34.0921,34.0921,2487.8313
2005-08-19 10:50:00,55.2,55.23,55.19,55.2,4867.49594375338,34.0797,34.0983,34.0736,34.0797,4867.4959
2005-08-19 10:55:00,55.22,55.22,55.18,55.18,2055.164954029205,34.0921,34.0921,34.0674,34.0674,2055.165
2005-08-19 11:00:00,55.21,55.25,55.15,55.15,4110.32990805841,34.0859,34.1106,34.0489,34.0489,4110.3299
2005-08-19 11:05:00,55.16,55.19,55.15,55.16,3785.830178474851,34.0551,34.0736,34.0489,34.0551,3785.8302
2005-08-19 11:10:00,55.15,55.17,55.15,55.17,1406.1654948620876,34.0489,34.0612,34.0489,34.0612,1406.1655
2005-08-19 11:15:00,55.17,55.22,55.17,55.19,5300.162249864791,34.0612,34.0921,34.0612,34.0736,5300.1622
2005-08-19 11:20:00,55.18,55.18,55.17,55.17,1081.6657652785289,34.0674,34.0674,34.0612,34.0612,1081.6658
2005-08-19 11:25:00,55.17,55.24,55.16,55.19,2920.497566252028,34.0612,34.1044,34.0551,34.0736,2920.4976
2005-08-19 11:30:00,55.17,55.19,55.17,55.19,2595.997836668469,34.0612,34.0736,34.0612,34.0736,2595.9978
2005-08-19 11:35:00,55.19,55.21,55.19,55.2,2704.164413196322,34.0736,34.0859,34.0736,34.0797,2704.1644
2005-08-19 11:40:00,55.2,55.23,55.2,55.2,3028.664142779881,34.0797,34.0983,34.0797,34.0797,3028.6641
2005-08-19 11:45:00,55.18,55.18,55.16,55.16,2920.497566252028,34.0674,34.0674,34.0551,34.0551,2920.4976
2005-08-19 11:50:00,55.16,55.22,55.15,55.16,2163.3315305570577,34.0551,34.0921,34.0489,34.0551,2163.3315
2005-08-19 11:55:00,55.15,55.16,55.1,55.12,3461.3304488912927,34.0489,34.0551,34.018,34.0304,3461.3304
2005-08-19 12:00:00,55.12,55.13,55.08,55.09,4110.32990805841,34.0304,34.0365,34.0057,34.0118,4110.3299
2005-08-19 12:05:00,55.06,55.06,55.05,55.06,1838.8318009734992,33.9933,33.9933,33.9871,33.9933,1838.8318
2005-08-19 12:10:00,55.05,55.06,55.04,55.05,1730.6652244456463,33.9871,33.9933,33.981,33.9871,1730.6652
2005-08-19 12:15:00,55.05,55.07,55.04,55.04,3461.3304488912927,33.9871,33.9995,33.981,33.981,3461.3304
2005-08-19 12:20:00,55.04,55.06,55.04,55.04,3785.830178474851,33.981,33.9933,33.981,33.981,3785.8302
2005-08-19 12:25:00,55.03,55.03,54.98,54.98,2812.330989724175,33.9748,33.9748,33.9439,33.9439,2812.331
2005-08-19 12:30:00,54.94,54.95,54.92,54.94,3461.3304488912927,33.9192,33.9254,33.9069,33.9192,3461.3304
2005-08-19 12:35:00,54.96,54.97,54.96,54.97,1189.8323418063817,33.9316,33.9377,33.9316,33.9377,1189.8323
2005-08-19 12:40:00,54.97,55.03,54.97,55.01,5949.161709031909,33.9377,33.9748,33.9377,33.9624,5949.1617
2005-08-19 12:45:00,55.01,55.01,54.96,54.96,5191.995673336939,33.9624,33.9624,33.9316,33.9316,5191.9957
2005-08-19 12:50:00,54.96,54.97,54.92,54.94,5840.995132504056,33.9316,33.9377,33.9069,33.9192,5840.9951
2005-08-19 12:55:00,54.94,54.94,54.85,54.86,5300.162249864791,33.9192,33.9192,33.8637,33.8698,5300.1622
2005-08-19 13:00:00,54.87,54.91,54.85,54.9,5732.828555976204,33.876,33.9007,33.8637,33.8945,5732.8286
2005-08-19 13:05:00,54.9,54.9,54.89,54.9,1622.4986479177933,33.8945,33.8945,33.8884,33.8945,1622.4986
2005-08-19 13:10:00,54.89,54.91,54.88,54.88,2812.330989724175,33.8884,33.9007,33.8822,33.8822,2812.331
2005-08-19 13:15:00,54.88,54.88,54.78,54.8,9085.992428339645,33.8822,33.8822,33.8204,33.8328,9085.9924
2005-08-19 13:20:00,54.81,54.82,54.8,54.81,18280.15143320714,33.839,33.8451,33.8328,33.839,18280.1514
2005-08-19 13:25:00,54.81,54.82,54.8,54.81,2812.330989724175,33.839,33.8451,33.8328,33.839,2812.331
2005-08-19 13:30:00,54.8,54.82,54.8,54.81,6273.661438615468,33.8328,33.8451,33.8328,33.839,6273.6614
2005-08-19 13:35:00,54.81,54.82,54.8,54.8,3461.3304488912927,33.839,33.8451,33.8328,33.8328,3461.3304
2005-08-19 13:40:00,54.81,54.81,54.8,54.81,432.6663061114116,33.839,33.839,33.8328,33.839,432.6663
2005-08-19 13:45:00,54.82,54.83,54.81,54.83,13737.155219037317,33.8451,33.8513,33.839,33.8513,13737.1552
2005-08-19 13:50:00,54.87,54.89,54.83,54.86,6489.994591671173,33.876,33.8884,33.8513,33.8698,6489.9946
2005-08-19 13:55:00,54.88,54.92,54.88,54.91,432.6663061114116,33.8822,33.9069,33.8822,33.9007,432.6663
2005-08-19 14:00:00,54.9,54.98,54.9,54.98,2055.164954029205,33.8945,33.9439,33.8945,33.9439,2055.165
2005-08-19 14:05:00,54.98,55.03,54.98,55.02,2379.6646836127634,33.9439,33.9748,33.9439,33.9686,2379.6647
2005-08-19 14:10:00,55.03,55.04,55.01,55.02,2163.3315305570577,33.9748,33.981,33.9624,33.9686,2163.3315
2005-08-19 14:15:00,55.02,55.07,55.02,55.07,7247.160627366144,33.9686,33.9995,33.9686,33.9995,7247.1606
2005-08-19 14:20:00,55.08,55.14,55.07,55.11,7463.49378042185,34.0057,34.0427,33.9995,34.0242,7463.4938
2005-08-19 14:25:00,55.11,55.11,55.04,55.04,4434.8296376419685,34.0242,34.0242,33.981,33.981,4434.8296
2005-08-19 14:30:00,55.03,55.03,54.94,55.02,4759.329367225527,33.9748,33.9748,33.9192,33.9686,4759.3294
2005-08-19 14:35:00,55.0,55.0,55.0,55.0,1406.1654948620876,33.9563,33.9563,33.9563,33.9563,1406.1655
2005-08-19 14:40:00,55.0,55.0,54.93,54.93,3461.3304488912927,33.9563,33.9563,33.9131,33.9131,3461.3304
2005-08-19 14:45:00,54.93,54.93,54.88,54.92,7138.994050838291,33.9131,33.9131,33.8822,33.9069,7138.9941
2005-08-19 14:50:00,54.92,55.0,54.92,54.97,5732.828555976204,33.9069,33.9563,33.9069,33.9377,5732.8286
2005-08-19 14:55:00,54.97,54.97,54.93,54.93,2704.164413196322,33.9377,33.9377,33.9131,33.9131,2704.1644
2005-08-19 15:00:00,54.93,54.99,54.93,54.98,5840.995132504056,33.9131,33.9501,33.9131,33.9439,5840.9951
2005-08-19 15:05:00,54.95,54.97,54.95,54.97,2920.497566252028,33.9254,33.9377,33.9254,33.9377,2920.4976
2005-08-19 15:10:00,54.96,55.0,54.96,55.0,4651.162790697675,33.9316,33.9563,33.9316,33.9563,4651.1628
2005-08-19 15:15:00,55.01,55.01,54.98,54.98,2487.8312601406165,33.9624,33.9624,33.9439,33.9439,2487.8313
2005-08-19 15:20:00,54.97,55.0,54.94,54.99,6922.660897782585,33.9377,33.9563,33.9192,33.9501,6922.6609
2005-08-19 15:25:00,55.0,55.05,54.98,55.04,7679.826933477555,33.9563,33.9871,33.9439,33.981,7679.8269
2005-08-19 15:30:00,55.06,55.06,55.0,55.04,15359.65386695511,33.9933,33.9933,33.9563,33.981,15359.6539
2005-08-19 15:35:00,55.04,55.06,55.04,55.06,6165.494862087615,33.981,33.9933,33.981,33.9933,6165.4949
2005-08-19 15:40:00,55.07,55.08,55.05,55.07,9194.159004867495,33.9995,34.0057,33.9871,33.9995,9194.159
2005-08-19 15:45:00,55.06,55.1,55.06,55.08,22606.814494321254,33.9933,34.018,33.9933,34.0057,22606.8145
2005-08-19 15:50:00,55.07,55.1,55.04,55.09,28988.64250946457,33.9995,34.018,33.981,34.0118,28988.6425
2005-08-19 15:55:00,55.09,55.11,55.07,55.08,20335.316387236344,34.0118,34.0242,33.9995,34.0057,20335.3164
2005-08-22 09:30:00,55.15,55.29,55.15,55.25,8328.826392644673,34.0489,34.1353,34.0489,34.1106,8328.8264
2005-08-22 09:35:00,55.21,55.41,55.21,55.35,11465.657111952409,34.0859,34.2094,34.0859,34.1724,11465.6571
2005-08-22 09:40:00,55.35,55.43,55.27,55.35,17739.318550567874,34.1724,34.2217,34.123,34.1724,17739.3186
2005-08-22 09:45:00,55.46,55.5,55.32,55.38,18712.81773931855,34.2403,34.265,34.1538,34.1909,18712.8177
2005-08-22 09:50:00,55.37,55.45,55.35,55.39,8653.32612222823,34.1847,34.2341,34.1724,34.1971,8653.3261
2005-08-22 09:55:00,55.42,55.46,55.31,55.31,5624.66197944835,34.2156,34.2403,34.1477,34.1477,5624.662
2005-08-22 10:00:00,55.3,55.46,55.29,55.46,8112.493239588966,34.1415,34.2403,34.1353,34.2403,8112.4932
2005-08-22 10:05:00,55.42,55.42,55.38,55.42,9626.825310978908,34.2156,34.2156,34.1909,34.2156,9626.8253
2005-08-22 10:10:00,55.43,55.47,55.34,55.38,14386.154678204435,34.2217,34.2464,34.1662,34.1909,14386.1547
2005-08-22 10:15:00,55.38,55.47,55.38,55.47,9085.992428339645,34.1909,34.2464,34.1909,34.2464,9085.9924
2005-08-22 10:20:00,55.46,55.47,55.41,55.46,9843.158464034614,34.2403,34.2464,34.2094,34.2403,9843.1585
2005-08-22 10:25:00,55.47,55.48,55.45,55.45,13304.488912925906,34.2464,34.2526,34.2341,34.2341,13304.4889
2005-08-22 10:30:00,55.46,55.46,55.35,55.38,10167.658193618172,34.2403,34.2403,34.1724,34.1909,10167.6582
2005-08-22 10:35:00,55.41,55.42,55.35,55.41,12114.656571119524,34.2094,34.2156,34.1724,34.2094,12114.6566
2005-08-22 10:40:00,55.43,55.47,55.27,55.27,10924.824229313142,34.2217,34.2464,34.123,34.123,10924.8242
2005-08-22 10:45:00,55.28,55.28,55.25,55.27,4542.9962141698215,34.1291,34.1291,34.1106,34.123,4542.9962
2005-08-22 10:50:00,55.29,55.35,55.29,55.35,2163.3315305570577,34.1353,34.1724,34.1353,34.1724,2163.3315
2005-08-22 10:55:00,55.35,55.4,55.35,55.39,4434.8296376419685,34.1724,34.2032,34.1724,34.1971,4434.8296
2005-08-22 11:00:00,55.41,55.41,55.31,55.31,4326.663061114115,34.2094,34.2094,34.1477,34.1477,4326.6631
2005-08-22 11:05:00,55.32,55.35,55.32,55.33,5191.995673336939,34.1538,34.1724,34.1538,34.16,5191.9957
2005-08-22 11:10:00,55.33,55.33,55.29,55.32,3785.830178474851,34.16,34.16,34.1353,34.1538,3785.8302
2005-08-22 11:15:00,55.32,55.32,55.28,55.29,3353.16387236344,34.1538,34.1538,34.1291,34.1353,3353.1639
2005-08-22 11:20:00,55.29,55.3,55.28,55.29,2379.6646836127634,34.1353,34.1415,34.1291,34.1353,2379.6647
2005-08-22 11:25:00,55.29,55.3,55.28,55.28,2163.3315305570577,34.1353,34.1415,34.1291,34.1291,2163.3315
2005-08-22 11:30:00,55.28,55.29,55.26,55.28,6814.494321254732,34.1291,34.1353,34.1168,34.1291,6814.4943
2005-08-22 11:35:00,55.28,55.3,55.27,55.27,3569.4970254191453,34.1291,34.1415,34.123,34.123,3569.497
2005-08-22 11:40:00,55.29,55.3,55.25,55.26,3893.996755002704,34.1353,34.1415,34.1106,34.1168,3893.9968
2005-08-22 11:45:00,55.26,55.3,55.26,55.3,4002.163331530557,34.1168,34.1415,34.1168,34.1415,4002.1633
2005-08-22 11:50:00,55.3,55.31,55.12,55.12,8761.492698756085,34.1415,34.1477,34.0304,34.0304,8761.4927
2005-08-22 11:55:00,55.1,55.18,55.1,55.17,4542.9962141698215,34.018,34.0674,34.018,34.0612,4542.9962
2005-08-22 12:00:00,55.15,55.16,55.04,55.04,6057.328285559762,34.0489,34.0551,33.981,33.981,6057.3283
2005-08-22 12:05:00,55.04,55.13,55.01,55.12,8545.159545700379,33.981,34.0365,33.9624,34.0304,8545.1595
2005-08-22 12:10:00,55.12,55.12,55.03,55.03,3028.664142779881,34.0304,34.0304,33.9748,33.9748,3028.6641
2005-08-22 12:15:00,55.02,55.07,55.01,55.04,4002.163331530557,33.9686,33.9995,33.9624,33.981,4002.1633
2005-08-22 12:20:00,55.03,55.03,54.98,54.98,2595.997836668469,33.9748,33.9748,33.9439,33.9439,2595.9978
2005-08-22 12:25:00,54.97,54.98,54.87,54.89,4002.163331530557,33.9377,33.9439,33.876,33.8884,4002.1633
2005-08-22 12:30:00,54.9,54.9,54.82,54.87,5732.828555976204,33.8945,33.8945,33.8451,33.876,5732.8286
2005-08-22 12:35:00,54.86,54.86,54.69,54.82,8328.826392644673,33.8698,33.8698,33.7649,33.8451,8328.8264
2005-08-22 12:40:00,54.84,54.84,54.77,54.77,2379.6646836127634,33.8575,33.8575,33.8143,33.8143,2379.6647
2005-08-22 12:45:00,54.75,54.8,54.75,54.79,2704.164413196322,33.8019,33.8328,33.8019,33.8266,2704.1644
2005-08-22 12:50:00,54.82,54.87,54.8,54.81,2487.8312601406165,33.8451,33.876,33.8328,33.839,2487.8313
2005-08-22 12:55:00,54.81,54.81,54.8,54.8,865.3326122228232,33.839,33.839,33.8328,33.8328,865.3326
2005-08-22 13:00:00,54.81,54.82,54.8,54.82,973.499188750676,33.839,33.8451,33.8328,33.8451,973.4992
2005-08-22 13:05:00,54.83,54.83,54.8,54.8,2163.3315305570577,33.8513,33.8513,33.8328,33.8328,2163.3315
2005-08-22 13:10:00,54.79,54.79,54.72,54.77,6814.494321254732,33.8266,33.8266,33.7834,33.8143,6814.4943
2005-08-22 13:15:00,54.75,54.77,54.7,54.74,4975.662520281233,33.8019,33.8143,33.7711,33.7957,4975.6625
2005-08-22 13:20:00,54.78,54.82,54.78,54.78,1838.8318009734992,33.8204,33.8451,33.8204,33.8204,1838.8318
2005-08-22 13:25:00,54.78,54.87,54.77,54.87,2704.164413196322,33.8204,33.876,33.8143,33.876,2704.1644
2005-08-22 13:30:00,54.87,54.87,54.81,54.81,1514.3320713899404,33.876,33.876,33.839,33.839,1514.3321
2005-08-22 13:35:00,54.8,54.82,54.8,54.8,1622.4986479177933,33.8328,33.8451,33.8328,33.8328,1622.4986
2005-08-22 13:40:00,54.8,54.87,54.8,54.87,973.499188750676,33.8328,33.876,33.8328,33.876,973.4992
2005-08-22 13:45:00,54.9,54.95,54.88,54.94,3677.6636019469984,33.8945,33.9254,33.8822,33.9192,3677.6636
2005-08-22 13:50:00,54.94,55.02,54.93,55.02,3244.9972958355866,33.9192,33.9686,33.9131,33.9686,3244.9973
2005-08-22 13:55:00,55.02,55.15,55.02,55.12,7030.8274743104375,33.9686,34.0489,33.9686,34.0304,7030.8275
2005-08-22 14:00:00,55.1,55.1,55.02,55.05,6814.494321254732,34.018,34.018,33.9686,33.9871,6814.4943
2005-08-22 14:05:00,55.04,55.05,55.04,55.05,6057.328285559762,33.981,33.9871,33.981,33.9871,6057.3283
2005-08-22 14:10:00,55.05,55.06,55.01,55.02,6273.661438615468,33.9871,33.9933,33.9624,33.9686,6273.6614
2005-08-22 14:15:00,55.04,55.1,55.03,55.04,5083.829096809086,33.981,34.018,33.9748,33.981,5083.8291
2005-08-22 14:20:00,55.04,55.09,55.04,55.04,7355.327203893997,33.981,34.0118,33.981,33.981,7355.3272
2005-08-22 14:25:00,55.04,55.06,55.0,55.04,7463.49378042185,33.981,33.9933,33.9563,33.981,7463.4938
2005-08-22 14:30:00,55.01,55.04,54.98,55.04,2379.6646836127634,33.9624,33.981,33.9439,33.981,2379.6647
2005-08-22 14:35:00,55.04,55.19,55.04,55.07,7896.160086533261,33.981,34.0736,33.981,33.9995,7896.1601
2005-08-22 14:40:00,55.07,55.09,55.03,55.06,5083.829096809086,33.9995,34.0118,33.9748,33.9933,5083.8291
2005-08-22 14:45:00,55.04,55.08,55.03,55.04,3785.830178474851,33.981,34.0057,33.9748,33.981,3785.8302
2005-08-22 14:50:00,55.02,55.04,54.94,54.98,5624.66197944835,33.9686,33.981,33.9192,33.9439,5624.662
2005-08-22 14:55:00,54.97,54.97,54.9,54.9,8328.826392644673,33.9377,33.9377,33.8945,33.8945,8328.8264
2005-08-22 15:00:00,54.9,54.92,54.83,54.89,5949.161709031909,33.8945,33.9069,33.8513,33.8884,5949.1617
2005-08-22 15:05:00,54.9,54.92,54.9,54.91,5949.161709031909,33.8945,33.9069,33.8945,33.9007,5949.1617
2005-08-22 15:10:00,54.92,54.97,54.89,54.93,10059.491617090318,33.9069,33.9377,33.8884,33.9131,10059.4916
2005-08-22 15:15:00,54.93,54.93,54.91,54.91,5516.495402920497,33.9131,33.9131,33.9007,33.9007,5516.4954
2005-08-22 15:20:00,54.92,54.93,54.88,54.91,4651.162790697675,33.9069,33.9131,33.8822,33.9007,4651.1628
2005-08-22 15:25:00,54.91,54.99,54.88,54.95,9951.325040562466,33.9007,33.9501,33.8822,33.9254,9951.325
2005-08-22 15:30:00,54.95,54.95,54.92,54.94,9518.658734451054,33.9254,33.9254,33.9069,33.9192,9518.6587
2005-08-22 15:35:00,54.95,55.02,54.95,55.02,5516.495402920497,33.9254,33.9686,33.9254,33.9686,5516.4954
2005-08-22 15:40:00,55.01,55.04,54.99,55.04,11357.490535424551,33.9624,33.981,33.9501,33.981,11357.4905
2005-08-22 15:45:00,55.04,55.04,54.96,54.97,6814.494321254732,33.981,33.981,33.9316,33.9377,6814.4943
2005-08-22 15:50:00,54.97,55.05,54.97,55.03,9951.325040562466,33.9377,33.9871,33.9377,33.9748,9951.325
2005-08-22 15:55:00,55.03,55.03,54.99,55.01,18063.81828015144,33.9748,33.9748,33.9501,33.9624,18063.8183
2005-08-23 09:30:00,54.9,54.91,54.38,54.39,23472.14710654408,33.8945,33.9007,33.5735,33.5797,23472.1471
2005-08-23 09:35:00,54.39,54.47,54.27,54.31,38074.63493780421,33.5797,33.6291,33.5056,33.5303,38074.6349
2005-08-23 09:40:00,54.27,54.27,54.09,54.13,14710.654407787992,33.5056,33.5056,33.3944,33.4191,14710.6544
2005-08-23 09:45:00,54.12,54.12,53.95,54.03,12006.489994591671,33.413,33.413,33.308,33.3574,12006.49
2005-08-23 09:50:00,54.03,54.06,53.94,53.98,22282.314764737694,33.3574,33.3759,33.3018,33.3265,22282.3148
2005-08-23 09:55:00,53.98,54.06,53.98,54.0,15900.486749594374,33.3265,33.3759,33.3265,33.3389,15900.4867
2005-08-23 10:00:00,54.0,54.08,53.96,54.08,12763.656030286642,33.3389,33.3883,33.3142,33.3883,12763.656
2005-08-23 10:05:00,54.08,54.1,53.96,54.04,17522.98539751217,33.3883,33.4006,33.3142,33.3636,17522.9854
2005-08-23 10:10:00,54.04,54.04,53.99,54.01,8112.493239588966,33.3636,33.3636,33.3327,33.3451,8112.4932
2005-08-23 10:15:00,54.02,54.03,54.0,54.03,10708.491076257436,33.3512,33.3574,33.3389,33.3574,10708.4911
2005-08-23 10:20:00,54.04,54.05,54.0,54.04,16549.486208761493,33.3636,33.3698,33.3389,33.3636,16549.4862
2005-08-23 10:25:00,54.04,54.04,53.97,54.0,17739.318550567874,33.3636,33.3636,33.3204,33.3389,17739.3186
2005-08-23 10:30:00,54.03,54.08,54.01,54.08,12222.823147647376,33.3574,33.3883,33.3451,33.3883,12222.8231
2005-08-23 10:35:00,54.08,54.11,54.07,54.09,18712.81773931855,33.3883,33.4068,33.3821,33.3944,18712.8177
2005-08-23 10:40:00,54.09,54.18,54.06,54.18,15359.65386695511,33.3944,33.45,33.3759,33.45,15359.6539
2005-08-23 10:45:00,54.16,54.21,54.12,54.19,14061.654948620877,33.4377,33.4685,33.413,33.4562,14061.6549
2005-08-23 10:50:00,54.19,54.21,54.16,54.18,5408.328826392644,33.4562,33.4685,33.4377,33.45,5408.3288
2005-08-23 10:55:00,54.18,54.18,54.11,54.12,9951.325040562466,33.45,33.45,33.4068,33.413,9951.325
2005-08-23 11:00:00,54.12,54.18,54.12,54.18,11141.157382368849,33.413,33.45,33.413,33.45,11141.1574
2005-08-23 11:05:00,54.15,54.16,54.08,54.08,14710.654407787992,33.4315,33.4377,33.3883,33.3883,14710.6544
2005-08-23 11:10:00,54.1,54.13,54.1,54.11,4975.662520281233,33.4006,33.4191,33.4006,33.4068,4975.6625
2005-08-23 11:15:00,54.1,54.13,54.1,54.11,4867.49594375338,33.4006,33.4191,33.4006,33.4068,4867.4959
2005-08-23 11:20:00,54.11,54.17,54.11,54.15,8220.65981611682,33.4068,33.4438,33.4068,33.4315,8220.6598
2005-08-23 11:25:00,54.16,54.16,54.09,54.11,9951.325040562466,33.4377,33.4377,33.3944,33.4068,9951.325
2005-08-23 11:30:00,54.1,54.1,54.03,54.06,18496.484586262843,33.4006,33.4006,33.3574,33.3759,18496.4846
2005-08-23 11:35:00,54.06,54.07,54.02,54.03,10492.15792320173,33.3759,33.3821,33.3512,33.3574,10492.1579
2005-08-23 11:40:00,54.02,54.03,53.96,53.98,8220.65981611682,33.3512,33.3574,33.3142,33.3265,8220.6598
2005-08-23 11:45:00,53.97,53.98,53.87,53.89,7787.993510005408,33.3204,33.3265,33.2586,33.271,7787.9935
2005-08-23 11:50:00,53.89,53.89,53.82,53.82,6057.328285559762,33.271,33.271,33.2278,33.2278,6057.3283
2005-08-23 11:55:00,53.82,53.82,53.76,53.78,6273.661438615468,33.2278,33.2278,33.1907,33.2031,6273.6614
2005-08-23 12:00:00,53.78,53.78,53.64,53.64,12006.489994591671,33.2031,33.2031,33.1166,33.1166,12006.49
2005-08-23 12:05:00,53.65,53.7,53.65,53.69,10167.658193618172,33.1228,33.1537,33.1228,33.1475,10167.6582
2005-08-23 12:10:00,53.68,53.7,53.65,53.65,3569.4970254191453,33.1413,33.1537,33.1228,33.1228,3569.497
2005-08-23 12:15:00,53.66,53.66,53.64,53.65,4326.663061114115,33.129,33.129,33.1166,33.1228,4326.6631
2005-08-23 12:20:00,53.65,53.7,53.65,53.67,4867.49594375338,33.1228,33.1537,33.1228,33.1351,4867.4959
2005-08-23 12:25:00,53.68,53.7,53.68,53.69,3893.996755002704,33.1413,33.1537,33.1413,33.1475,3893.9968
2005-08-23 12:30:00,53.69,53.76,53.69,53.76,5191.995673336939,33.1475,33.1907,33.1475,33.1907,5191.9957
2005-08-23 12:35:00,53.76,53.83,53.76,53.82,9410.4921579232,33.1907,33.2339,33.1907,33.2278,9410.4922
2005-08-23 12:40:00,53.82,53.86,53.82,53.85,5732.828555976204,33.2278,33.2524,33.2278,33.2463,5732.8286
2005-08-23 12:45:00,53.86,53.92,53.86,53.91,4110.32990805841,33.2524,33.2895,33.2524,33.2833,4110.3299
2005-08-23 12:50:00,53.89,53.98,53.89,53.98,9302.32558139535,33.271,33.3265,33.271,33.3265,9302.3256
2005-08-23 12:55:00,53.98,54.0,53.95,54.0,5408.328826392644,33.3265,33.3389,33.308,33.3389,5408.3288
2005-08-23 13:00:00,54.0,54.06,54.0,54.0,9085.992428339645,33.3389,33.3759,33.3389,33.3389,9085.9924
2005-08-23 13:05:00,54.01,54.03,53.99,53.99,6057.328285559762,33.3451,33.3574,33.3327,33.3327,6057.3283
2005-08-23 13:10:00,54.0,54.0,53.97,53.99,2704.164413196322,33.3389,33.3389,33.3204,33.3327,2704.1644
2005-08-23 13:15:00,54.01,54.01,53.94,53.94,6706.327744726879,33.3451,33.3451,33.3018,33.3018,6706.3277
2005-08-23 13:20:00,53.94,53.94,53.89,53.9,4218.496484586262,33.3018,33.3018,33.271,33.2771,4218.4965
2005-08-23 13:25:00,53.91,53.91,53.91,53.91,1081.6657652785289,33.2833,33.2833,33.2833,33.2833,1081.6658
2005-08-23 13:30:00,53.91,53.95,53.91,53.94,10708.491076257436,33.2833,33.308,33.2833,33.3018,10708.4911
2005-08-23 13:35:00,53.92,53.94,53.92,53.93,5083.829096809086,33.2895,33.3018,33.2895,33.2957,5083.8291
2005-08-23 13:40:00,53.94,54.01,53.93,53.93,18171.98485667929,33.3018,33.3451,33.2957,33.2957,18171.9849
2005-08-23 13:45:00,53.96,53.96,53.94,53.95,9734.99188750676,33.3142,33.3142,33.3018,33.308,9734.9919
2005-08-23 13:50:00,53.95,54.01,53.94,53.97,3569.4970254191453,33.308,33.3451,33.3018,33.3204,3569.497
2005-08-23 13:55:00,53.99,53.99,53.94,53.97,2812.330989724175,33.3327,33.3327,33.3018,33.3204,2812.331
2005-08-23 14:00:00,53.95,53.95,53.91,53.91,6057.328285559762,33.308,33.308,33.2833,33.2833,6057.3283
2005-08-23 14:05:00,53.93,54.0,53.92,53.97,6814.494321254732,33.2957,33.3389,33.2895,33.3204,6814.4943
2005-08-23 14:10:00,53.97,54.03,53.96,54.02,7787.993510005408,33.3204,33.3574,33.3142,33.3512,7787.9935
2005-08-23 14:15:00,54.03,54.03,53.97,54.0,9410.4921579232,33.3574,33.3574,33.3204,33.3389,9410.4922
2005-08-23 14:20:00,53.98,54.03,53.93,53.93,27582.47701460249,33.3265,33.3574,33.2957,33.2957,27582.477
2005-08-23 14:25:00,53.94,53.97,53.93,53.94,38182.80151433207,33.3018,33.3204,33.2957,33.3018,38182.8015
2005-08-23 14:30:00,53.94,54.04,53.94,54.03,38507.30124391563,33.3018,33.3636,33.3018,33.3574,38507.3012
2005-08-23 14:35:00,54.0,54.12,54.0,54.09,35586.8036776636,33.3389,33.413,33.3389,33.3944,35586.8037
2005-08-23 14:40:00,54.09,54.13,54.07,54.12,24012.979989183343,33.3944,33.4191,33.3821,33.413,24012.98
2005-08-23 14:45:00,54.12,54.16,54.12,54.13,17847.485127095726,33.413,33.4377,33.413,33.4191,17847.4851
2005-08-23 14:50:00,54.13,54.13,54.07,54.07,15359.65386695511,33.4191,33.4191,33.3821,33.3821,15359.6539
2005-08-23 14:55:00,54.07,54.08,54.06,54.08,19469.98377501352,33.3821,33.3883,33.3759,33.3883,19469.9838
2005-08-23 15:00:00,54.07,54.13,54.04,54.13,22498.6479177934,33.3821,33.4191,33.3636,33.4191,22498.6479
2005-08-23 15:05:00,54.14,54.14,54.05,54.07,33856.13845321796,33.4253,33.4253,33.3698,33.3821,33856.1385
2005-08-23 15:10:00,54.06,54.1,54.06,54.08,47593.29367225527,33.3759,33.4006,33.3759,33.3883,47593.2937
2005-08-23 15:15:00,54.08,54.09,53.97,53.98,18496.484586262843,33.3883,33.3944,33.3204,33.3265,18496.4846
2005-08-23 15:20:00,53.99,54.04,53.96,54.03,19902.65008112493,33.3327,33.3636,33.3142,33.3574,19902.6501
2005-08-23 15:25:00,54.01,54.01,53.93,53.96,43807.46349378042,33.3451,33.3451,33.2957,33.3142,43807.4635
2005-08-23 15:30:00,53.96,54.0,53.96,53.96,15467.820443482964,33.3142,33.3389,33.3142,33.3142,15467.8204
2005-08-23 15:35:00,53.96,54.03,53.94,53.94,20335.316387236344,33.3142,33.3574,33.3018,33.3018,20335.3164
2005-08-23 15:40:00,53.94,53.94,53.83,53.89,41427.79881016766,33.3018,33.3018,33.2339,33.271,41427.7988
2005-08-23 15:45:00,53.91,53.92,53.84,53.84,26284.478096268253,33.2833,33.2895,33.2401,33.2401,26284.4781
2005-08-23 15:50:00,53.85,53.87,53.79,53.87,102541.91454840454,33.2463,33.2586,33.2092,33.2586,102541.9145
2005-08-23 15:55:00,53.92,53.92,53.85,53.85,26500.81124932396,33.2895,33.2895,33.2463,33.2463,26500.8112
2005-08-24 09:30:00,53.79,53.79,53.71,53.76,18280.15143320714,33.2092,33.2092,33.1598,33.1907,18280.1514
2005-08-24 09:35:00,53.73,53.77,53.67,53.77,20984.31584640346,33.1722,33.1969,33.1351,33.1969,20984.3158
2005-08-24 09:40:00,53.77,53.77,53.62,53.62,27474.31043807464,33.1969,33.1969,33.1043,33.1043,27474.3104
2005-08-24 09:45:00,53.62,53.62,53.47,53.49,31151.974040021632,33.1043,33.1043,33.0117,33.024,31151.974
2005-08-24 09:50:00,53.49,53.6,53.46,53.6,26284.478096268253,33.024,33.0919,33.0055,33.0919,26284.4781
2005-08-24 09:55:00,53.58,53.75,53.58,53.75,11790.156841535963,33.0796,33.1845,33.0796,33.1845,11790.1568
2005-08-24 10:00:00,53.75,53.75,53.62,53.73,14494.321254732287,33.1845,33.1845,33.1043,33.1722,14494.3213
2005-08-24 10:05:00,53.74,53.91,53.74,53.9,9626.825310978908,33.1784,33.2833,33.1784,33.2771,9626.8253
2005-08-24 10:10:00,53.89,53.94,53.82,53.82,11032.990805840996,33.271,33.3018,33.2278,33.2278,11032.9908
2005-08-24 10:15:00,53.82,53.93,53.82,53.93,13845.32179556517,33.2278,33.2957,33.2278,33.2957,13845.3218
2005-08-24 10:20:00,53.93,53.94,53.81,53.83,26284.478096268253,33.2957,33.3018,33.2216,33.2339,26284.4781
2005-08-24 10:25:00,53.83,53.87,53.79,53.8,10383.991346673878,33.2339,33.2586,33.2092,33.2154,10383.9913
2005-08-24 10:30:00,53.79,53.9,53.74,53.9,7463.49378042185,33.2092,33.2771,33.1784,33.2771,7463.4938
2005-08-24 10:35:00,53.9,53.95,53.84,53.95,46511.62790697674,33.2771,33.308,33.2401,33.308,46511.6279
2005-08-24 10:40:00,53.96,54.0,53.91,54.0,24121.146565711195,33.3142,33.3389,33.2833,33.3389,24121.1466
2005-08-24 10:45:00,53.99,54.08,53.94,53.94,53326.12222823148,33.3327,33.3883,33.3018,33.3018,53326.1222
2005-08-24 10:50:00,53.94,54.02,53.9,53.9,8977.82585181179,33.3018,33.3512,33.2771,33.2771,8977.8259
2005-08-24 10:55:00,53.9,53.9,53.86,53.86,4110.32990805841,33.2771,33.2771,33.2524,33.2524,4110.3299
2005-08-24 11:00:00,53.86,53.94,53.84,53.85,11032.990805840996,33.2524,33.3018,33.2401,33.2463,11032.9908
2005-08-24 11:05:00,53.85,53.89,53.81,53.82,5516.495402920497,33.2463,33.271,33.2216,33.2278,5516.4954
2005-08-24 11:10:00,53.82,53.82,53.75,53.79,8328.826392644673,33.2278,33.2278,33.1845,33.2092,8328.8264
2005-08-24 11:15:00,53.79,53.82,53.77,53.81,14494.321254732287,33.2092,33.2278,33.1969,33.2216,14494.3213
2005-08-24 11:20:00,53.82,53.86,53.82,53.83,10600.324499729582,33.2278,33.2524,33.2278,33.2339,10600.3245
2005-08-24 11:25:00,53.83,53.84,53.83,53.83,8977.82585181179,33.2339,33.2401,33.2339,33.2339,8977.8259
2005-08-24 11:30:00,53.83,53.84,53.75,53.83,28880.475932936723,33.2339,33.2401,33.1845,33.2339,28880.4759
2005-08-24 11:35:00,53.83,53.85,53.83,53.84,7355.327203893997,33.2339,33.2463,33.2339,33.2401,7355.3272
2005-08-24 11:40:00,53.84,53.9,53.84,53.86,8112.493239588966,33.2401,33.2771,33.2401,33.2524,8112.4932
2005-08-24 11:45:00,53.86,53.9,53.86,53.89,10924.824229313142,33.2524,33.2771,33.2524,33.271,10924.8242
2005-08-24 11:50:00,53.88,53.89,53.82,53.86,10492.15792320173,33.2648,33.271,33.2278,33.2524,10492.1579
2005-08-24 11:55:00,53.82,53.9,53.8,53.82,16765.819361817197,33.2278,33.2771,33.2154,33.2278,16765.8194
2005-08-24 12:00:00,53.82,53.85,53.76,53.78,8545.159545700379,33.2278,33.2463,33.1907,33.2031,8545.1595
2005-08-24 12:05:00,53.81,53.83,53.8,53.82,13412.655489453758,33.2216,33.2339,33.2154,33.2278,13412.6555
2005-08-24 12:10:00,53.82,53.85,53.8,53.83,13412.655489453758,33.2278,33.2463,33.2154,33.2339,13412.6555
2005-08-24 12:15:00,53.83,53.84,53.83,53.84,2487.8312601406165,33.2339,33.2401,33.2339,33.2401,2487.8313
2005-08-24 12:20:00,53.84,53.87,53.83,53.87,7247.160627366144,33.2401,33.2586,33.2339,33.2586,7247.1606
2005-08-24 12:25:00,53.87,53.97,53.85,53.93,18280.15143320714,33.2586,33.3204,33.2463,33.2957,18280.1514
2005-08-24 12:30:00,53.93,53.95,53.9,53.91,4867.49594375338,33.2957,33.308,33.2771,33.2833,4867.4959
2005-08-24 12:35:00,53.91,53.93,53.9,53.91,3785.830178474851,33.2833,33.2957,33.2771,33.2833,3785.8302
2005-08-24 12:40:00,53.91,53.94,53.9,53.93,7138.994050838291,33.2833,33.3018,33.2771,33.2957,7138.9941
2005-08-24 12:45:00,53.94,53.99,53.92,53.99,18496.484586262843,33.3018,33.3327,33.2895,33.3327,18496.4846
2005-08-24 12:50:00,54.03,54.05,53.99,54.03,7247.160627366144,33.3574,33.3698,33.3327,33.3574,7247.1606
2005-08-24 12:55:00,54.03,54.03,53.98,53.98,5840.995132504056,33.3574,33.3574,33.3265,33.3265,5840.9951
2005-08-24 13:00:00,53.99,54.04,53.98,53.99,22931.31422390481,33.3327,33.3636,33.3265,33.3327,22931.3142
2005-08-24 13:05:00,53.98,54.0,53.96,53.98,4975.662520281233,33.3265,33.3389,33.3142,33.3265,4975.6625
2005-08-24 13:10:00,53.97,53.99,53.97,53.99,2163.3315305570577,33.3204,33.3327,33.3204,33.3327,2163.3315
2005-08-24 13:15:00,53.99,54.02,53.96,53.96,33639.80530016225,33.3327,33.3512,33.3142,33.3142,33639.8053
2005-08-24 13:20:00,53.94,53.96,53.93,53.93,14710.654407787992,33.3018,33.3142,33.2957,33.2957,14710.6544
2005-08-24 13:25:00,53.92,54.02,53.92,54.01,16008.653326122228,33.2895,33.3512,33.2895,33.3451,16008.6533
2005-08-24 13:30:00,54.0,54.01,53.97,53.98,8112.493239588966,33.3389,33.3451,33.3204,33.3265,8112.4932
2005-08-24 13:35:00,53.98,53.98,53.96,53.97,7355.327203893997,33.3265,33.3265,33.3142,33.3204,7355.3272
2005-08-24 13:40:00,53.96,53.97,53.88,53.9,12114.656571119524,33.3142,33.3204,33.2648,33.2771,12114.6566
2005-08-24 13:45:00,53.93,53.93,53.84,53.84,9518.658734451054,33.2957,33.2957,33.2401,33.2401,9518.6587
2005-08-24 13:50:00,53.85,53.86,53.75,53.78,10167.658193618172,33.2463,33.2524,33.1845,33.2031,10167.6582
2005-08-24 13:55:00,53.79,53.86,53.78,53.83,13845.32179556517,33.2092,33.2524,33.2031,33.2339,13845.3218
2005-08-24 14:00:00,53.83,53.83,53.77,53.78,4651.162790697675,33.2339,33.2339,33.1969,33.2031,4651.1628
2005-08-24 14:05:00,53.78,53.82,53.76,53.82,7787.993510005408,33.2031,33.2278,33.1907,33.2278,7787.9935
2005-08-24 14:10:00,53.84,53.85,53.82,53.83,3136.830719307734,33.2401,33.2463,33.2278,33.2339,3136.8307
2005-08-24 14:15:00,53.82,53.83,53.78,53.8,3244.9972958355866,33.2278,33.2339,33.2031,33.2154,3244.9973
2005-08-24 14:20:00,53.8,53.82,53.72,53.82,48566.792861005946,33.2154,33.2278,33.166,33.2278,48566.7929
2005-08-24 14:25:00,53.81,53.82,53.8,53.8,9626.825310978908,33.2216,33.2278,33.2154,33.2154,9626.8253
2005-08-24 14:30:00,53.81,53.81,53.69,53.69,12655.489453758788,33.2216,33.2216,33.1475,33.1475,12655.4895
2005-08-24 14:35:00,53.7,53.76,53.7,53.76,3244.9972958355866,33.1537,33.1907,33.1537,33.1907,3244.9973
2005-08-24 14:40:00,53.76,53.78,53.71,53.78,6057.328285559762,33.1907,33.2031,33.1598,33.2031,6057.3283
2005-08-24 14:45:00,53.78,53.78,53.65,53.69,7571.660356949702,33.2031,33.2031,33.1228,33.1475,7571.6604
2005-08-24 14:50:00,53.7,53.7,53.68,53.69,5191.995673336939,33.1537,33.1537,33.1413,33.1475,5191.9957
2005-08-24 14:55:00,53.69,53.69,53.62,53.62,33747.9718766901,33.1475,33.1475,33.1043,33.1043,33747.9719
2005-08-24 15:00:00,53.61,53.62,53.54,53.61,18929.15089237425,33.0981,33.1043,33.0549,33.0981,18929.1509
2005-08-24 15:05:00,53.6,53.6,53.49,53.49,12655.489453758788,33.0919,33.0919,33.024,33.024,12655.4895
2005-08-24 15:10:00,53.52,53.52,53.4,53.43,24553.812871822607,33.0425,33.0425,32.9685,32.987,24553.8129
2005-08-24 15:15:00,53.44,53.44,53.34,53.34,39372.633856138455,32.9931,32.9931,32.9314,32.9314,39372.6339
2005-08-24 15:20:00,53.34,53.44,53.34,53.43,31043.80746349378,32.9314,32.9931,32.9314,32.987,31043.8075
2005-08-24 15:25:00,53.43,53.44,53.39,53.41,16333.153055705789,32.987,32.9931,32.9623,32.9746,16333.1531
2005-08-24 15:30:00,53.43,53.43,53.32,53.33,19145.484045429963,32.987,32.987,32.9191,32.9252,19145.484
2005-08-24 15:35:00,53.34,53.48,53.34,53.47,10059.491617090318,32.9314,33.0178,32.9314,33.0117,10059.4916
2005-08-24 15:40:00,53.47,53.47,53.4,53.42,17306.65224445646,33.0117,33.0117,32.9685,32.9808,17306.6522
2005-08-24 15:45:00,53.42,53.43,53.35,53.38,19145.484045429963,32.9808,32.987,32.9376,32.9561,19145.484
2005-08-24 15:50:00,53.41,53.56,53.4,53.56,45538.128718226064,32.9746,33.0672,32.9685,33.0672,45538.1287
2005-08-24 15:55:00,53.56,53.57,53.52,53.52,54083.28826392644,33.0672,33.0734,33.0425,33.0425,54083.2883
2005-08-25 09:30:00,53.51,53.51,53.41,53.43,13845.32179556517,33.0364,33.0364,32.9746,32.987,13845.3218
2005-08-25 09:35:00,53.48,53.48,53.26,53.35,11032.990805840996,33.0178,33.0178,32.882,32.9376,11032.9908
2005-08-25 09:40:00,53.38,53.38,53.23,53.33,19253.65062195781,32.9561,32.9561,32.8635,32.9252,19253.6506
2005-08-25 09:45:00,53.33,53.45,53.2,53.22,26608.977825851813,32.9252,32.9993,32.845,32.8573,26608.9778
2005-08-25 09:50:00,53.2,53.24,53.13,53.13,31800.97349918875,32.845,32.8697,32.8018,32.8018,31800.9735
2005-08-25 09:55:00,53.13,53.13,52.9,53.11,44564.62952947539,32.8018,32.8018,32.6598,32.7894,44564.6295
2005-08-25 10:00:00,53.11,53.29,53.11,53.29,33531.638723634394,32.7894,32.9005,32.7894,32.9005,33531.6387
2005-08-25 10:05:00,53.3,53.41,53.29,53.4,25635.478637101136,32.9067,32.9746,32.9005,32.9685,25635.4786
2005-08-25 10:10:00,53.4,53.4,53.2,53.2,23580.31368307193,32.9685,32.9685,32.845,32.845,23580.3137
2005-08-25 10:15:00,53.2,53.23,53.04,53.05,11249.3239588967,32.845,32.8635,32.7462,32.7524,11249.324
2005-08-25 10:20:00,53.05,53.09,53.04,53.07,12763.656030286642,32.7524,32.7771,32.7462,32.7647,12763.656
2005-08-25 10:25:00,53.08,53.13,53.07,53.1,8545.159545700379,32.7709,32.8018,32.7647,32.7832,8545.1595
2005-08-25 10:30:00,53.1,53.12,53.04,53.04,21741.48188209843,32.7832,32.7956,32.7462,32.7462,21741.4819
2005-08-25 10:35:00,53.05,53.16,53.05,53.16,13845.32179556517,32.7524,32.8203,32.7524,32.8203,13845.3218
2005-08-25 10:40:00,53.16,53.19,53.1,53.15,9518.658734451054,32.8203,32.8388,32.7832,32.8141,9518.6587
2005-08-25 10:45:00,53.14,53.15,53.01,53.01,29853.9751216874,32.8079,32.8141,32.7277,32.7277,29853.9751
2005-08-25 10:50:00,53.01,53.1,53.01,53.1,10383.991346673878,32.7277,32.7832,32.7277,32.7832,10383.9913
2005-08-25 10:55:00,53.1,53.12,53.07,53.08,11898.323418063816,32.7832,32.7956,32.7647,32.7709,11898.3234
2005-08-25 11:00:00,53.08,53.13,53.08,53.12,14818.820984315846,32.7709,32.8018,32.7709,32.7956,14818.821
2005-08-25 11:05:00,53.12,53.14,53.11,53.14,16116.81990265008,32.7956,32.8079,32.7894,32.8079,16116.8199
2005-08-25 11:10:00,53.13,53.14,53.09,53.12,17198.48566792861,32.8018,32.8079,32.7771,32.7956,17198.4857
2005-08-25 11:15:00,53.13,53.13,53.11,53.12,14494.321254732287,32.8018,32.8018,32.7894,32.7956,14494.3213
2005-08-25 11:20:00,53.12,53.12,53.11,53.11,5732.828555976204,32.7956,32.7956,32.7894,32.7894,5732.8286
2005-08-25 11:25:00,53.12,53.13,53.11,53.12,4867.49594375338,32.7956,32.8018,32.7894,32.7956,4867.4959
2005-08-25 11:30:00,53.12,53.13,53.11,53.11,9085.992428339645,32.7956,32.8018,32.7894,32.7894,9085.9924
2005-08-25 11:35:00,53.11,53.12,53.07,53.07,11790.156841535963,32.7894,32.7956,32.7647,32.7647,11790.1568
2005-08-25 11:40:00,53.07,53.1,53.04,53.04,13953.488372093025,32.7647,32.7832,32.7462,32.7462,13953.4884
2005-08-25 11:45:00,53.07,53.07,53.01,53.02,5300.162249864791,32.7647,32.7647,32.7277,32.7338,5300.1622
2005-08-25 11:50:00,53.02,53.05,53.0,53.01,5949.161709031909,32.7338,32.7524,32.7215,32.7277,5949.1617
2005-08-25 11:55:00,53.02,53.07,52.96,52.98,8761.492698756085,32.7338,32.7647,32.6968,32.7091,8761.4927
2005-08-25 12:00:00,52.98,53.06,52.97,53.03,9410.4921579232,32.7091,32.7585,32.703,32.74,9410.4922
2005-08-25 12:05:00,53.04,53.04,52.98,52.99,4975.662520281233,32.7462,32.7462,32.7091,32.7153,4975.6625
2005-08-25 12:10:00,52.99,53.0,52.91,53.0,19578.15035154137,32.7153,32.7215,32.6659,32.7215,19578.1504
2005-08-25 12:15:00,52.98,52.98,52.96,52.96,14710.654407787992,32.7091,32.7091,32.6968,32.6968,14710.6544
2005-08-25 12:20:00,52.96,52.97,52.89,52.92,12439.156300703082,32.6968,32.703,32.6536,32.6721,12439.1563
2005-08-25 12:25:00,52.91,52.93,52.89,52.89,4110.32990805841,32.6659,32.6783,32.6536,32.6536,4110.3299
2005-08-25 12:30:00,52.88,52.88,52.84,52.86,11681.990265008111,32.6474,32.6474,32.6227,32.6351,11681.9903
2005-08-25 12:35:00,52.86,52.86,52.84,52.86,11898.323418063816,32.6351,32.6351,32.6227,32.6351,11898.3234
2005-08-25 12:40:00,52.87,52.89,52.84,52.89,5191.995673336939,32.6412,32.6536,32.6227,32.6536,5191.9957
2005-08-25 12:45:00,52.9,52.92,52.86,52.87,4867.49594375338,32.6598,32.6721,32.6351,32.6412,4867.4959
2005-08-25 12:50:00,52.86,52.91,52.84,52.9,20118.98323418064,32.6351,32.6659,32.6227,32.6598,20118.9832
2005-08-25 12:55:00,52.89,52.89,52.84,52.86,18929.15089237425,32.6536,32.6536,32.6227,32.6351,18929.1509
2005-08-25 13:00:00,52.86,52.95,52.86,52.93,8112.493239588966,32.6351,32.6906,32.6351,32.6783,8112.4932
2005-08-25 13:05:00,52.93,52.93,52.84,52.84,17198.48566792861,32.6783,32.6783,32.6227,32.6227,17198.4857
2005-08-25 13:10:00,52.87,52.88,52.84,52.85,13953.488372093025,32.6412,32.6474,32.6227,32.6289,13953.4884
2005-08-25 13:15:00,52.84,52.84,52.79,52.81,7571.660356949702,32.6227,32.6227,32.5918,32.6042,7571.6604
2005-08-25 13:20:00,52.81,52.84,52.8,52.81,6165.494862087615,32.6042,32.6227,32.598,32.6042,6165.4949
2005-08-25 13:25:00,52.82,52.89,52.82,52.84,15467.820443482964,32.6104,32.6536,32.6104,32.6227,15467.8204
2005-08-25 13:30:00,52.85,52.88,52.83,52.86,28664.14277988101,32.6289,32.6474,32.6165,32.6351,28664.1428
2005-08-25 13:35:00,52.87,52.88,52.85,52.87,12655.489453758788,32.6412,32.6474,32.6289,32.6412,12655.4895
2005-08-25 13:40:00,52.86,52.92,52.86,52.92,8436.992969172525,32.6351,32.6721,32.6351,32.6721,8436.993
2005-08-25 13:45:00,52.92,52.96,52.92,52.93,8869.659275283937,32.6721,32.6968,32.6721,32.6783,8869.6593
2005-08-25 13:50:00,52.93,52.96,52.93,52.93,4867.49594375338,32.6783,32.6968,32.6783,32.6783,4867.4959
2005-08-25 13:55:00,52.95,52.96,52.92,52.93,8436.992969172525,32.6906,32.6968,32.6721,32.6783,8436.993
2005-08-25 14:00:00,52.93,52.93,52.87,52.91,7355.327203893997,32.6783,32.6783,32.6412,32.6659,7355.3272
2005-08-25 14:05:00,52.91,52.94,52.91,52.93,7030.8274743104375,32.6659,32.6845,32.6659,32.6783,7030.8275
2005-08-25 14:10:00,52.93,52.95,52.92,52.94,4002.163331530557,32.6783,32.6906,32.6721,32.6845,4002.1633
2005-08-25 14:15:00,52.94,52.95,52.91,52.93,3677.6636019469984,32.6845,32.6906,32.6659,32.6783,3677.6636
2005-08-25 14:20:00,52.93,52.99,52.93,52.99,6057.328285559762,32.6783,32.7153,32.6783,32.7153,6057.3283
2005-08-25 14:25:00,52.99,53.02,52.99,53.01,5191.995673336939,32.7153,32.7338,32.7153,32.7277,5191.9957
2005-08-25 14:30:00,53.01,53.06,53.01,53.05,6922.660897782585,32.7277,32.7585,32.7277,32.7524,6922.6609
2005-08-25 14:35:00,53.05,53.05,52.96,52.98,11249.3239588967,32.7524,32.7524,32.6968,32.7091,11249.324
2005-08-25 14:40:00,52.99,53.05,52.99,52.99,5516.495402920497,32.7153,32.7524,32.7153,32.7153,5516.4954
2005-08-25 14:45:00,52.99,53.07,52.99,53.07,6814.494321254732,32.7153,32.7647,32.7153,32.7647,6814.4943
2005-08-25 14:50:00,53.06,53.08,53.02,53.07,13520.82206598161,32.7585,32.7709,32.7338,32.7647,13520.8221
2005-08-25 14:55:00,53.07,53.14,53.06,53.14,7030.8274743104375,32.7647,32.8079,32.7585,32.8079,7030.8275
2005-08-25 15:00:00,53.14,53.14,53.07,53.08,12979.989183342346,32.8079,32.8079,32.7647,32.7709,12979.9892
2005-08-25 15:05:00,53.08,53.09,53.03,53.08,7787.993510005408,32.7709,32.7771,32.74,32.7709,7787.9935
2005-08-25 15:10:00,53.07,53.08,53.06,53.07,6598.161168199026,32.7647,32.7709,32.7585,32.7647,6598.1612
2005-08-25 15:15:00,53.08,53.1,53.06,53.06,9410.4921579232,32.7709,32.7832,32.7585,32.7585,9410.4922
2005-08-25 15:20:00,53.06,53.08,53.03,53.07,12871.822606814494,32.7585,32.7709,32.74,32.7647,12871.8226
2005-08-25 15:25:00,53.07,53.07,52.99,53.01,11898.323418063816,32.7647,32.7647,32.7153,32.7277,11898.3234
2005-08-25 15:30:00,53.0,53.01,52.96,53.01,11790.156841535963,32.7215,32.7277,32.6968,32.7277,11790.1568
2005-08-25 15:35:00,53.01,53.07,53.0,53.01,8869.659275283937,32.7277,32.7647,32.7215,32.7277,8869.6593
2005-08-25 15:40:00,53.0,53.09,52.99,53.08,13628.988642509465,32.7215,32.7771,32.7153,32.7709,13628.9886
2005-08-25 15:45:00,53.08,53.17,53.08,53.17,17522.98539751217,32.7709,32.8265,32.7709,32.8265,17522.9854
2005-08-25 15:50:00,53.17,53.17,53.12,53.13,17955.65170362358,32.8265,32.8265,32.7956,32.8018,17955.6517
2005-08-25 15:55:00,53.13,53.17,53.08,53.09,37858.30178474851,32.8018,32.8265,32.7709,32.7771,37858.3018
2005-08-26 09:30:00,52.88,52.89,52.83,52.83,16765.819361817197,32.6474,32.6536,32.6165,32.6165,16765.8194
2005-08-26 09:35:00,52.85,52.97,52.78,52.87,15251.487290427258,32.6289,32.703,32.5857,32.6412,15251.4873
2005-08-26 09:40:00,52.85,52.97,52.85,52.97,6165.494862087615,32.6289,32.703,32.6289,32.703,6165.4949
2005-08-26 09:45:00,52.97,52.99,52.63,52.63,24229.313142239047,32.703,32.7153,32.4931,32.4931,24229.3131
2005-08-26 09:50:00,52.63,52.74,52.52,52.61,37966.46836127636,32.4931,32.561,32.4252,32.4807,37966.4684
2005-08-26 09:55:00,52.6,52.7,52.52,52.59,21092.48242293132,32.4745,32.5363,32.4252,32.4684,21092.4824
2005-08-26 10:00:00,52.59,52.59,52.37,52.39,28339.64305029745,32.4684,32.4684,32.3325,32.3449,28339.6431
2005-08-26 10:05:00,52.41,52.59,52.41,52.5,16765.819361817197,32.3572,32.4684,32.3572,32.4128,16765.8194
2005-08-26 10:10:00,52.5,52.53,52.46,52.53,19794.48350459708,32.4128,32.4313,32.3881,32.4313,19794.4835
2005-08-26 10:15:00,52.53,52.62,52.42,52.43,16982.152514872905,32.4313,32.4869,32.3634,32.3696,16982.1525
2005-08-26 10:20:00,52.43,52.58,52.43,52.49,20876.14926987561,32.3696,32.4622,32.3696,32.4066,20876.1493
2005-08-26 10:25:00,52.49,52.54,52.47,52.54,15359.65386695511,32.4066,32.4375,32.3943,32.4375,15359.6539
2005-08-26 10:30:00,52.54,52.6,52.54,52.59,13737.155219037317,32.4375,32.4745,32.4375,32.4684,13737.1552
2005-08-26 10:35:00,52.59,52.7,52.58,52.67,11573.82368848026,32.4684,32.5363,32.4622,32.5178,11573.8237
2005-08-26 10:40:00,52.7,52.7,52.58,52.59,11249.3239588967,32.5363,32.5363,32.4622,32.4684,11249.324
2005-08-26 10:45:00,52.59,52.6,52.56,52.59,10492.15792320173,32.4684,32.4745,32.4498,32.4684,10492.1579
2005-08-26 10:50:00,52.58,52.61,52.53,52.53,7463.49378042185,32.4622,32.4807,32.4313,32.4313,7463.4938
2005-08-26 10:55:00,52.52,52.57,52.51,52.57,5300.162249864791,32.4252,32.456,32.419,32.456,5300.1622
2005-08-26 11:00:00,52.57,52.59,52.54,52.59,6922.660897782585,32.456,32.4684,32.4375,32.4684,6922.6609
2005-08-26 11:05:00,52.57,52.6,52.54,52.55,6814.494321254732,32.456,32.4745,32.4375,32.4437,6814.4943
2005-08-26 11:10:00,52.55,52.56,52.51,52.56,9843.158464034614,32.4437,32.4498,32.419,32.4498,9843.1585
2005-08-26 11:15:00,52.57,52.57,52.54,52.55,3461.3304488912927,32.456,32.456,32.4375,32.4437,3461.3304
2005-08-26 11:20:00,52.54,52.56,52.53,52.53,2812.330989724175,32.4375,32.4498,32.4313,32.4313,2812.331
2005-08-26 11:25:00,52.52,52.56,52.45,52.45,9194.159004867495,32.4252,32.4498,32.3819,32.3819,9194.159
2005-08-26 11:30:00,52.44,52.47,52.44,52.45,9085.992428339645,32.3758,32.3943,32.3758,32.3819,9085.9924
2005-08-26 11:35:00,52.45,52.47,52.42,52.42,15035.154137371552,32.3819,32.3943,32.3634,32.3634,15035.1541
2005-08-26 11:40:00,52.42,52.43,52.32,52.33,34072.47160627366,32.3634,32.3696,32.3017,32.3078,34072.4716
2005-08-26 11:45:00,52.32,52.32,52.28,52.3,13412.655489453758,32.3017,32.3017,32.277,32.2893,13412.6555
2005-08-26 11:50:00,52.29,52.3,52.25,52.27,15251.487290427258,32.2832,32.2893,32.2585,32.2708,15251.4873
2005-08-26 11:55:00,52.26,52.34,52.26,52.34,7355.327203893997,32.2646,32.314,32.2646,32.314,7355.3272
2005-08-26 12:00:00,52.33,52.41,52.33,52.39,11573.82368848026,32.3078,32.3572,32.3078,32.3449,11573.8237
2005-08-26 12:05:00,52.39,52.41,52.36,52.36,13412.655489453758,32.3449,32.3572,32.3264,32.3264,13412.6555
2005-08-26 12:10:00,52.37,52.42,52.37,52.41,11790.156841535963,32.3325,32.3634,32.3325,32.3572,11790.1568
2005-08-26 12:15:00,52.42,52.48,52.42,52.46,10600.324499729582,32.3634,32.4005,32.3634,32.3881,10600.3245
2005-08-26 12:20:00,52.46,52.47,52.44,52.44,4218.496484586262,32.3881,32.3943,32.3758,32.3758,4218.4965
2005-08-26 12:25:00,52.43,52.47,52.43,52.47,2379.6646836127634,32.3696,32.3943,32.3696,32.3943,2379.6647
2005-08-26 12:30:00,52.47,52.49,52.44,52.48,9194.159004867495,32.3943,32.4066,32.3758,32.4005,9194.159
2005-08-26 12:35:00,52.48,52.49,52.47,52.48,2704.164413196322,32.4005,32.4066,32.3943,32.4005,2704.1644
2005-08-26 12:40:00,52.48,52.51,52.47,52.5,4218.496484586262,32.4005,32.419,32.3943,32.4128,4218.4965
2005-08-26 12:45:00,52.49,52.49,52.43,52.46,3461.3304488912927,32.4066,32.4066,32.3696,32.3881,3461.3304
2005-08-26 12:50:00,52.44,52.44,52.35,52.38,13737.155219037317,32.3758,32.3758,32.3202,32.3387,13737.1552
2005-08-26 12:55:00,52.38,52.38,52.25,52.29,35478.63710113575,32.3387,32.3387,32.2585,32.2832,35478.6371
2005-08-26 13:00:00,52.29,52.35,52.29,52.35,12547.322877230936,32.2832,32.3202,32.2832,32.3202,12547.3229
2005-08-26 13:05:00,52.35,52.35,52.27,52.3,15359.65386695511,32.3202,32.3202,32.2708,32.2893,15359.6539
2005-08-26 13:10:00,52.31,52.33,52.28,52.29,14818.820984315846,32.2955,32.3078,32.277,32.2832,14818.821
2005-08-26 13:15:00,52.29,52.34,52.29,52.33,8112.493239588966,32.2832,32.314,32.2832,32.3078,8112.4932
2005-08-26 13:20:00,52.32,52.34,52.3,52.32,13196.322336398052,32.3017,32.314,32.2893,32.3017,13196.3223
2005-08-26 13:25:00,52.32,52.34,52.29,52.34,8977.82585181179,32.3017,32.314,32.2832,32.314,8977.8259
2005-08-26 13:30:00,52.34,52.36,52.31,52.36,16982.152514872905,32.314,32.3264,32.2955,32.3264,16982.1525
2005-08-26 13:35:00,52.37,52.37,52.3,52.36,9410.4921579232,32.3325,32.3325,32.2893,32.3264,9410.4922
2005-08-26 13:40:00,52.35,52.41,52.35,52.4,5624.66197944835,32.3202,32.3572,32.3202,32.3511,5624.662
2005-08-26 13:45:00,52.38,52.43,52.38,52.43,1297.9989183342348,32.3387,32.3696,32.3387,32.3696,1297.9989
2005-08-26 13:50:00,52.43,52.47,52.42,52.43,5624.66197944835,32.3696,32.3943,32.3634,32.3696,5624.662
2005-08-26 13:55:00,52.42,52.46,52.42,52.45,4759.329367225527,32.3634,32.3881,32.3634,32.3819,4759.3294
2005-08-26 14:00:00,52.45,52.49,52.4,52.48,8328.826392644673,32.3819,32.4066,32.3511,32.4005,8328.8264
2005-08-26 14:05:00,52.48,52.5,52.48,52.5,5949.161709031909,32.4005,32.4128,32.4005,32.4128,5949.1617
2005-08-26 14:10:00,52.49,52.51,52.46,52.51,8112.493239588966,32.4066,32.419,32.3881,32.419,8112.4932
2005-08-26 14:15:00,52.51,52.54,52.48,52.48,10492.15792320173,32.419,32.4375,32.4005,32.4005,10492.1579
2005-08-26 14:20:00,52.49,52.59,52.49,52.54,13412.655489453758,32.4066,32.4684,32.4066,32.4375,13412.6555
2005-08-26 14:25:00,52.53,52.61,52.53,52.61,25202.812330989724,32.4313,32.4807,32.4313,32.4807,25202.8123
2005-08-26 14:30:00,52.61,52.63,52.56,52.59,7138.994050838291,32.4807,32.4931,32.4498,32.4684,7138.9941
2005-08-26 14:35:00,52.58,52.6,52.58,52.59,7247.160627366144,32.4622,32.4745,32.4622,32.4684,7247.1606
2005-08-26 14:40:00,52.59,52.6,52.59,52.6,6814.494321254732,32.4684,32.4745,32.4684,32.4745,6814.4943
2005-08-26 14:45:00,52.6,52.6,52.59,52.59,4759.329367225527,32.4745,32.4745,32.4684,32.4684,4759.3294
2005-08-26 14:50:00,52.59,52.62,52.57,52.62,29529.47539210384,32.4684,32.4869,32.456,32.4869,29529.4754
2005-08-26 14:55:00,52.62,52.64,52.61,52.64,14386.154678204435,32.4869,32.4992,32.4807,32.4992,14386.1547
2005-08-26 15:00:00,52.63,52.71,52.6,52.7,16116.81990265008,32.4931,32.5425,32.4745,32.5363,16116.8199
2005-08-26 15:05:00,52.7,52.71,52.67,52.71,13845.32179556517,32.5363,32.5425,32.5178,32.5425,13845.3218
2005-08-26 15:10:00,52.7,52.7,52.61,52.68,7463.49378042185,32.5363,32.5363,32.4807,32.5239,7463.4938
2005-08-26 15:15:00,52.69,52.7,52.63,52.65,10816.657652785289,32.5301,32.5363,32.4931,32.5054,10816.6577
2005-08-26 15:20:00,52.64,52.64,52.58,52.6,17090.319091400757,32.4992,32.4992,32.4622,32.4745,17090.3191
2005-08-26 15:25:00,52.67,52.71,52.63,52.71,11790.156841535963,32.5178,32.5425,32.4931,32.5425,11790.1568
2005-08-26 15:30:00,52.7,52.74,52.69,52.74,17090.319091400757,32.5363,32.561,32.5301,32.561,17090.3191
2005-08-26 15:35:00,52.73,52.77,52.72,52.76,6922.660897782585,32.5548,32.5795,32.5486,32.5733,6922.6609
2005-08-26 15:40:00,52.75,52.76,52.71,52.73,9410.4921579232,32.5671,32.5733,32.5425,32.5548,9410.4922
2005-08-26 15:45:00,52.71,52.72,52.62,52.68,13196.322336398052,32.5425,32.5486,32.4869,32.5239,13196.3223
2005-08-26 15:50:00,52.7,52.71,52.67,52.69,9302.32558139535,32.5363,32.5425,32.5178,32.5301,9302.3256
2005-08-26 15:55:00,52.71,52.72,52.65,52.66,27582.47701460249,32.5425,32.5486,32.5054,32.5116,27582.477
2005-08-29 09:30:00,52.33,52.34,52.23,52.29,12871.822606814494,32.3078,32.314,32.2461,32.2832,12871.8226
2005-08-29 09:35:00,52.28,52.28,51.86,51.98,25635.478637101136,32.277,32.277,32.0177,32.0918,25635.4786
2005-08-29 09:40:00,52.0,52.03,51.86,51.86,9518.658734451054,32.1041,32.1226,32.0177,32.0177,9518.6587
2005-08-29 09:45:00,51.86,51.98,51.8,51.98,15467.820443482964,32.0177,32.0918,31.9806,32.0918,15467.8204
2005-08-29 09:50:00,51.97,51.99,51.82,51.88,24229.313142239047,32.0856,32.0979,31.993,32.03,24229.3131
2005-08-29 09:55:00,51.98,52.1,51.91,52.0,11032.990805840996,32.0918,32.1658,32.0485,32.1041,11032.9908
2005-08-29 10:00:00,52.0,52.13,51.98,52.11,18171.98485667929,32.1041,32.1844,32.0918,32.172,18171.9849
2005-08-29 10:05:00,52.12,52.19,52.06,52.14,15684.153596538668,32.1782,32.2214,32.1412,32.1905,15684.1536
2005-08-29 10:10:00,52.15,52.28,52.12,52.19,24012.979989183343,32.1967,32.277,32.1782,32.2214,24012.98
2005-08-29 10:15:00,52.23,52.32,52.22,52.23,46295.29475392104,32.2461,32.3017,32.2399,32.2461,46295.2948
2005-08-29 10:20:00,52.23,52.31,52.22,52.31,6273.661438615468,32.2461,32.2955,32.2399,32.2955,6273.6614
2005-08-29 10:25:00,52.35,52.4,52.26,52.26,14169.821525148727,32.3202,32.3511,32.2646,32.2646,14169.8215
2005-08-29 10:30:00,52.26,52.31,52.21,52.21,5300.162249864791,32.2646,32.2955,32.2338,32.2338,5300.1622
2005-08-29 10:35:00,52.21,52.32,52.16,52.31,14710.654407787992,32.2338,32.3017,32.2029,32.2955,14710.6544
2005-08-29 10:40:00,52.28,52.28,52.14,52.2,9518.658734451054,32.277,32.277,32.1905,32.2276,9518.6587
2005-08-29 10:45:00,52.2,52.2,52.1,52.13,10167.658193618172,32.2276,32.2276,32.1658,32.1844,10167.6582
2005-08-29 10:50:00,52.13,52.14,52.02,52.04,20010.816657652784,32.1844,32.1905,32.1165,32.1288,20010.8167
2005-08-29 10:55:00,52.04,52.05,52.01,52.02,14710.654407787992,32.1288,32.135,32.1103,32.1165,14710.6544
2005-08-29 11:00:00,52.02,52.12,52.02,52.11,15575.987020010816,32.1165,32.1782,32.1165,32.172,15575.987
2005-08-29 11:05:00,52.13,52.22,52.09,52.21,19361.817198485667,32.1844,32.2399,32.1597,32.2338,19361.8172
2005-08-29 11:10:00,52.23,52.23,52.18,52.18,6057.328285559762,32.2461,32.2461,32.2152,32.2152,6057.3283
2005-08-29 11:15:00,52.21,52.27,52.21,52.25,6598.161168199026,32.2338,32.2708,32.2338,32.2585,6598.1612
2005-08-29 11:20:00,52.28,52.3,52.24,52.25,8761.492698756085,32.277,32.2893,32.2523,32.2585,8761.4927
2005-08-29 11:25:00,52.26,52.3,52.25,52.3,6814.494321254732,32.2646,32.2893,32.2585,32.2893,6814.4943
2005-08-29 11:30:00,52.31,52.35,52.31,52.34,7571.660356949702,32.2955,32.3202,32.2955,32.314,7571.6604
2005-08-29 11:35:00,52.34,52.44,52.34,52.44,8545.159545700379,32.314,32.3758,32.314,32.3758,8545.1595
2005-08-29 11:40:00,52.44,52.46,52.43,52.45,1406.1654948620876,32.3758,32.3881,32.3696,32.3819,1406.1655
2005-08-29 11:45:00,52.46,52.47,52.39,52.44,8977.82585181179,32.3881,32.3943,32.3449,32.3758,8977.8259
2005-08-29 11:50:00,52.45,52.54,52.45,52.48,8436.992969172525,32.3819,32.4375,32.3819,32.4005,8436.993
2005-08-29 11:55:00,52.47,52.51,52.47,52.51,1406.1654948620876,32.3943,32.419,32.3943,32.419,1406.1655
2005-08-29 12:00:00,52.52,52.52,52.47,52.48,3893.996755002704,32.4252,32.4252,32.3943,32.4005,3893.9968
2005-08-29 12:05:00,52.5,52.5,52.47,52.48,3353.16387236344,32.4128,32.4128,32.3943,32.4005,3353.1639
2005-08-29 12:10:00,52.48,52.55,52.48,52.55,2595.997836668469,32.4005,32.4437,32.4005,32.4437,2595.9978
2005-08-29 12:15:00,52.57,52.59,52.49,52.49,8220.65981611682,32.456,32.4684,32.4066,32.4066,8220.6598
2005-08-29 12:20:00,52.52,52.56,52.5,52.56,1622.4986479177933,32.4252,32.4498,32.4128,32.4498,1622.4986
2005-08-29 12:25:00,52.56,52.59,52.51,52.51,9734.99188750676,32.4498,32.4684,32.419,32.419,9734.9919
2005-08-29 12:30:00,52.52,52.52,52.47,52.51,4651.162790697675,32.4252,32.4252,32.3943,32.419,4651.1628
2005-08-29 12:35:00,52.51,52.51,52.47,52.47,3461.3304488912927,32.419,32.419,32.3943,32.3943,3461.3304
2005-08-29 12:40:00,52.46,52.47,52.41,52.47,6922.660897782585,32.3881,32.3943,32.3572,32.3943,6922.6609
2005-08-29 12:45:00,52.47,52.47,52.47,52.47,432.6663061114116,32.3943,32.3943,32.3943,32.3943,432.6663
2005-08-29 12:50:00,52.47,52.49,52.44,52.45,1297.9989183342348,32.3943,32.4066,32.3758,32.3819,1297.9989
2005-08-29 12:55:00,52.45,52.47,52.45,52.47,1730.6652244456463,32.3819,32.3943,32.3819,32.3943,1730.6652
2005-08-29 13:00:00,52.48,52.6,52.48,52.59,8761.492698756085,32.4005,32.4745,32.4005,32.4684,8761.4927
2005-08-29 13:05:00,52.61,52.64,52.59,52.61,8869.659275283937,32.4807,32.4992,32.4684,32.4807,8869.6593
2005-08-29 13:10:00,52.62,52.65,52.6,52.63,5408.328826392644,32.4869,32.5054,32.4745,32.4931,5408.3288
2005-08-29 13:15:00,52.63,52.67,52.61,52.63,6814.494321254732,32.4931,32.5178,32.4807,32.4931,6814.4943
2005-08-29 13:20:00,52.62,52.68,52.62,52.65,5300.162249864791,32.4869,32.5239,32.4869,32.5054,5300.1622
2005-08-29 13:25:00,52.63,52.65,52.62,52.65,4326.663061114115,32.4931,32.5054,32.4869,32.5054,4326.6631
2005-08-29 13:30:00,52.66,52.67,52.55,52.56,18171.98485667929,32.5116,32.5178,32.4437,32.4498,18171.9849
2005-08-29 13:35:00,52.58,52.6,52.56,52.56,12655.489453758788,32.4622,32.4745,32.4498,32.4498,12655.4895
2005-08-29 13:40:00,52.49,52.71,52.49,52.65,17090.319091400757,32.4066,32.5425,32.4066,32.5054,17090.3191
2005-08-29 13:45:00,52.65,52.78,52.65,52.75,9518.658734451054,32.5054,32.5857,32.5054,32.5671,9518.6587
2005-08-29 13:50:00,52.75,52.8,52.69,52.69,14169.821525148727,32.5671,32.598,32.5301,32.5301,14169.8215
2005-08-29 13:55:00,52.67,52.75,52.67,52.75,6165.494862087615,32.5178,32.5671,32.5178,32.5671,6165.4949
2005-08-29 14:00:00,52.75,52.76,52.74,52.74,4002.163331530557,32.5671,32.5733,32.561,32.561,4002.1633
2005-08-29 14:05:00,52.74,52.74,52.71,52.73,7571.660356949702,32.561,32.561,32.5425,32.5548,7571.6604
2005-08-29 14:10:00,52.73,52.76,52.71,52.75,6489.994591671173,32.5548,32.5733,32.5425,32.5671,6489.9946
2005-08-29 14:15:00,52.75,52.77,52.71,52.71,5840.995132504056,32.5671,32.5795,32.5425,32.5425,5840.9951
2005-08-29 14:20:00,52.71,52.74,52.71,52.73,5949.161709031909,32.5425,32.561,32.5425,32.5548,5949.1617
2005-08-29 14:25:00,52.72,52.74,52.69,52.7,12006.489994591671,32.5486,32.561,32.5301,32.5363,12006.49
2005-08-29 14:30:00,52.69,52.7,52.68,52.69,7787.993510005408,32.5301,32.5363,32.5239,32.5301,7787.9935
2005-08-29 14:35:00,52.69,52.7,52.68,52.7,13737.155219037317,32.5301,32.5363,32.5239,32.5363,13737.1552
2005-08-29 14:40:00,52.69,52.69,52.68,52.69,10059.491617090318,32.5301,32.5301,32.5239,32.5301,10059.4916
2005-08-29 14:45:00,52.68,52.69,52.62,52.62,19037.317468902107,32.5239,32.5301,32.4869,32.4869,19037.3175
2005-08-29 14:50:00,52.61,52.61,52.59,52.6,7896.160086533261,32.4807,32.4807,32.4684,32.4745,7896.1601
2005-08-29 14:55:00,52.6,52.6,52.56,52.59,26284.478096268253,32.4745,32.4745,32.4498,32.4684,26284.4781
2005-08-29 15:00:00,52.59,52.59,52.53,52.55,15900.486749594374,32.4684,32.4684,32.4313,32.4437,15900.4867
2005-08-29 15:05:00,52.55,52.71,52.54,52.67,26717.144402379665,32.4437,32.5425,32.4375,32.5178,26717.1444
2005-08-29 15:10:00,52.67,52.81,52.67,52.72,28231.47647376961,32.5178,32.6042,32.5178,32.5486,28231.4765
2005-08-29 15:15:00,52.75,52.83,52.75,52.76,7355.327203893997,32.5671,32.6165,32.5671,32.5733,7355.3272
2005-08-29 15:20:00,52.74,52.75,52.69,52.73,6381.828015143321,32.561,32.5671,32.5301,32.5548,6381.828
2005-08-29 15:25:00,52.74,52.74,52.69,52.69,13737.155219037317,32.561,32.561,32.5301,32.5301,13737.1552
2005-08-29 15:30:00,52.69,52.7,52.67,52.68,25310.978907517576,32.5301,32.5363,32.5178,32.5239,25310.9789
2005-08-29 15:35:00,52.68,52.68,52.63,52.63,34396.97133585722,32.5239,32.5239,32.4931,32.4931,34396.9713
2005-08-29 15:40:00,52.61,52.64,52.59,52.62,24012.979989183343,32.4807,32.4992,32.4684,32.4869,24012.98
2005-08-29 15:45:00,52.62,52.66,52.62,52.64,22606.814494321254,32.4869,32.5116,32.4869,32.4992,22606.8145
2005-08-29 15:50:00,52.64,52.65,52.6,52.62,16765.819361817197,32.4992,32.5054,32.4745,32.4869,16765.8194
2005-08-29 15:55:00,52.61,52.63,52.6,52.62,42076.79826933477,32.4807,32.4931,32.4745,32.4869,42076.7983
2005-08-30 09:30:00,52.25,52.39,52.23,52.31,16333.153055705789,32.2585,32.3449,32.2461,32.2955,16333.1531
2005-08-30 09:35:00,52.26,52.28,51.79,52.03,20010.816657652784,32.2646,32.277,31.9745,32.1226,20010.8167
2005-08-30 09:40:00,52.02,52.03,51.98,51.99,13845.32179556517,32.1165,32.1226,32.0918,32.0979,13845.3218
2005-08-30 09:45:00,51.91,51.98,51.73,51.74,24445.64629529475,32.0485,32.0918,31.9374,31.9436,24445.6463
2005-08-30 09:50:00,51.74,51.86,51.63,51.84,31909.1400757166,31.9436,32.0177,31.8757,32.0053,31909.1401
2005-08-30 09:55:00,51.84,51.94,51.77,51.78,18929.15089237425,32.0053,32.0671,31.9621,31.9683,18929.1509
2005-08-30 10:00:00,51.79,51.87,51.79,51.79,24553.812871822607,31.9745,32.0238,31.9745,31.9745,24553.8129
2005-08-30 10:05:00,51.79,51.82,51.61,51.7,23147.64737696052,31.9745,31.993,31.8633,31.9189,23147.6474
2005-08-30 10:10:00,51.7,51.81,51.65,51.8,14710.654407787992,31.9189,31.9868,31.888,31.9806,14710.6544
2005-08-30 10:15:00,51.76,51.77,51.68,51.68,12871.822606814494,31.9559,31.9621,31.9065,31.9065,12871.8226
2005-08-30 10:20:00,51.69,51.8,51.69,51.73,11249.3239588967,31.9127,31.9806,31.9127,31.9374,11249.324
2005-08-30 10:25:00,51.75,51.8,51.73,51.78,5624.66197944835,31.9498,31.9806,31.9374,31.9683,5624.662
2005-08-30 10:30:00,51.8,51.91,51.76,51.86,8545.159545700379,31.9806,32.0485,31.9559,32.0177,8545.1595
2005-08-30 10:35:00,51.86,51.86,51.7,51.73,10708.491076257436,32.0177,32.0177,31.9189,31.9374,10708.4911
2005-08-30 10:40:00,51.73,51.8,51.68,51.73,18388.31800973499,31.9374,31.9806,31.9065,31.9374,18388.318
2005-08-30 10:45:00,51.74,51.77,51.68,51.71,16982.152514872905,31.9436,31.9621,31.9065,31.9251,16982.1525
2005-08-30 10:50:00,51.71,51.75,51.69,51.72,9951.325040562466,31.9251,31.9498,31.9127,31.9312,9951.325
2005-08-30 10:55:00,51.72,51.73,51.63,51.63,14710.654407787992,31.9312,31.9374,31.8757,31.8757,14710.6544
2005-08-30 11:00:00,51.64,51.67,51.57,51.57,15900.486749594374,31.8819,31.9004,31.8386,31.8386,15900.4867
2005-08-30 11:05:00,51.57,51.63,51.56,51.56,14061.654948620877,31.8386,31.8757,31.8325,31.8325,14061.6549
2005-08-30 11:10:00,51.56,51.62,51.51,51.53,16657.652785289345,31.8325,31.8695,31.8016,31.8139,16657.6528
2005-08-30 11:15:00,51.54,51.58,51.46,51.55,18604.6511627907,31.8201,31.8448,31.7707,31.8263,18604.6512
2005-08-30 11:20:00,51.55,51.55,51.49,51.49,13196.322336398052,31.8263,31.8263,31.7892,31.7892,13196.3223
2005-08-30 11:25:00,51.48,51.61,51.48,51.61,17955.65170362358,31.7831,31.8633,31.7831,31.8633,17955.6517
2005-08-30 11:30:00,51.61,51.67,51.59,51.67,24986.47917793402,31.8633,31.9004,31.851,31.9004,24986.4792
2005-08-30 11:35:00,51.67,51.72,51.64,51.72,18604.6511627907,31.9004,31.9312,31.8819,31.9312,18604.6512
2005-08-30 11:40:00,51.71,51.72,51.6,51.63,7571.660356949702,31.9251,31.9312,31.8572,31.8757,7571.6604
2005-08-30 11:45:00,51.64,51.74,51.64,51.7,7247.160627366144,31.8819,31.9436,31.8819,31.9189,7247.1606
2005-08-30 11:50:00,51.71,51.73,51.61,51.67,11898.323418063816,31.9251,31.9374,31.8633,31.9004,11898.3234
2005-08-30 11:55:00,51.67,51.71,51.64,51.64,4434.8296376419685,31.9004,31.9251,31.8819,31.8819,4434.8296
2005-08-30 12:00:00,51.65,51.82,51.65,51.82,9194.159004867495,31.888,31.993,31.888,31.993,9194.159
2005-08-30 12:05:00,51.81,51.86,51.8,51.86,8653.32612222823,31.9868,32.0177,31.9806,32.0177,8653.3261
2005-08-30 12:10:00,51.88,51.88,51.84,51.84,3244.9972958355866,32.03,32.03,32.0053,32.0053,3244.9973
2005-08-30 12:15:00,51.82,51.89,51.8,51.89,4542.9962141698215,31.993,32.0362,31.9806,32.0362,4542.9962
2005-08-30 12:20:00,51.9,52.04,51.9,51.96,8220.65981611682,32.0424,32.1288,32.0424,32.0794,8220.6598
2005-08-30 12:25:00,51.98,52.05,51.97,51.98,4975.662520281233,32.0918,32.135,32.0856,32.0918,4975.6625
2005-08-30 12:30:00,51.98,52.02,51.98,51.98,8977.82585181179,32.0918,32.1165,32.0918,32.0918,8977.8259
2005-08-30 12:35:00,51.99,52.01,51.97,52.0,4218.496484586262,32.0979,32.1103,32.0856,32.1041,4218.4965
2005-08-30 12:40:00,51.98,51.98,51.87,51.87,4975.662520281233,32.0918,32.0918,32.0238,32.0238,4975.6625
2005-08-30 12:45:00,51.9,51.95,51.87,51.95,6057.328285559762,32.0424,32.0732,32.0238,32.0732,6057.3283
2005-08-30 12:50:00,51.95,51.97,51.93,51.93,2920.497566252028,32.0732,32.0856,32.0609,32.0609,2920.4976
2005-08-30 12:55:00,51.93,51.93,51.9,51.9,2812.330989724175,32.0609,32.0609,32.0424,32.0424,2812.331
2005-08-30 13:00:00,51.91,51.91,51.86,51.86,6381.828015143321,32.0485,32.0485,32.0177,32.0177,6381.828
2005-08-30 13:05:00,51.88,51.89,51.83,51.86,5300.162249864791,32.03,32.0362,31.9992,32.0177,5300.1622
2005-08-30 13:10:00,51.86,51.86,51.8,51.83,4218.496484586262,32.0177,32.0177,31.9806,31.9992,4218.4965
2005-08-30 13:15:00,51.82,51.84,51.81,51.82,4218.496484586262,31.993,32.0053,31.9868,31.993,4218.4965
2005-08-30 13:20:00,51.82,51.83,51.81,51.81,3136.830719307734,31.993,31.9992,31.9868,31.9868,3136.8307
2005-08-30 13:25:00,51.81,51.83,51.8,51.83,5300.162249864791,31.9868,31.9992,31.9806,31.9992,5300.1622
2005-08-30 13:30:00,51.83,51.9,51.83,51.88,6814.494321254732,31.9992,32.0424,31.9992,32.03,6814.4943
2005-08-30 13:35:00,51.88,51.99,51.86,51.99,12979.989183342346,32.03,32.0979,32.0177,32.0979,12979.9892
2005-08-30 13:40:00,51.99,52.04,51.99,52.01,6706.327744726879,32.0979,32.1288,32.0979,32.1103,6706.3277
2005-08-30 13:45:00,52.02,52.07,51.97,51.97,5300.162249864791,32.1165,32.1473,32.0856,32.0856,5300.1622
2005-08-30 13:50:00,51.95,51.96,51.86,51.88,7896.160086533261,32.0732,32.0794,32.0177,32.03,7896.1601
2005-08-30 13:55:00,51.88,51.96,51.86,51.94,6165.494862087615,32.03,32.0794,32.0177,32.0671,6165.4949
2005-08-30 14:00:00,51.92,51.97,51.77,51.82,12114.656571119524,32.0547,32.0856,31.9621,31.993,12114.6566
2005-08-30 14:05:00,51.8,51.85,51.74,51.82,11898.323418063816,31.9806,32.0115,31.9436,31.993,11898.3234
2005-08-30 14:10:00,51.83,51.83,51.77,51.78,7138.994050838291,31.9992,31.9992,31.9621,31.9683,7138.9941
2005-08-30 14:15:00,51.75,51.78,51.63,51.74,10816.657652785289,31.9498,31.9683,31.8757,31.9436,10816.6577
2005-08-30 14:20:00,51.76,51.85,51.73,51.73,7138.994050838291,31.9559,32.0115,31.9374,31.9374,7138.9941
2005-08-30 14:25:00,51.72,51.77,51.64,51.77,9302.32558139535,31.9312,31.9621,31.8819,31.9621,9302.3256
2005-08-30 14:30:00,51.77,51.8,51.73,51.75,13845.32179556517,31.9621,31.9806,31.9374,31.9498,13845.3218
2005-08-30 14:35:00,51.75,51.78,51.7,51.78,4218.496484586262,31.9498,31.9683,31.9189,31.9683,4218.4965
2005-08-30 14:40:00,51.78,51.78,51.74,51.76,4002.163331530557,31.9683,31.9683,31.9436,31.9559,4002.1633
2005-08-30 14:45:00,51.76,51.78,51.7,51.74,6598.161168199026,31.9559,31.9683,31.9189,31.9436,6598.1612
2005-08-30 14:50:00,51.74,51.76,51.6,51.71,14277.98810167658,31.9436,31.9559,31.8572,31.9251,14277.9881
2005-08-30 14:55:00,51.69,51.74,51.6,51.61,10275.824770146024,31.9127,31.9436,31.8572,31.8633,10275.8248
2005-08-30 15:00:00,51.61,51.71,51.61,51.67,22823.14764737696,31.8633,31.9251,31.8633,31.9004,22823.1476
2005-08-30 15:05:00,51.66,51.71,51.62,51.71,10924.824229313142,31.8942,31.9251,31.8695,31.9251,10924.8242
2005-08-30 15:10:00,51.74,51.77,51.64,51.64,11790.156841535963,31.9436,31.9621,31.8819,31.8819,11790.1568
2005-08-30 15:15:00,51.64,51.8,51.62,51.77,11357.490535424551,31.8819,31.9806,31.8695,31.9621,11357.4905
2005-08-30 15:20:00,51.77,51.79,51.68,51.68,11357.490535424551,31.9621,31.9745,31.9065,31.9065,11357.4905
2005-08-30 15:25:00,51.69,51.77,51.57,51.67,31476.4737696052,31.9127,31.9621,31.8386,31.9004,31476.4738
2005-08-30 15:30:00,51.7,51.86,51.7,51.81,32666.306111411574,31.9189,32.0177,31.9189,31.9868,32666.3061
2005-08-30 15:35:00,51.8,51.97,51.77,51.93,36019.469983775016,31.9806,32.0856,31.9621,32.0609,36019.47
2005-08-30 15:40:00,51.91,51.93,51.83,51.87,16657.652785289345,32.0485,32.0609,31.9992,32.0238,16657.6528
2005-08-30 15:45:00,51.87,51.99,51.86,51.92,12439.156300703082,32.0238,32.0979,32.0177,32.0547,12439.1563
2005-08-30 15:50:00,51.92,51.98,51.9,51.95,14818.820984315846,32.0547,32.0918,32.0424,32.0732,14818.821
2005-08-30 15:55:00,51.94,51.94,51.88,51.9,20551.64954029205,32.0671,32.0671,32.03,32.0424,20551.6495
2005-08-31 09:30:00,51.54,51.73,51.54,51.68,20118.98323418064,31.8201,31.9374,31.8201,31.9065,20118.9832
2005-08-31 09:35:00,51.7,51.97,51.7,51.97,25202.812330989724,31.9189,32.0856,31.9189,32.0856,25202.8123
2005-08-31 09:40:00,51.92,51.95,51.74,51.91,18820.984315846403,32.0547,32.0732,31.9436,32.0485,18820.9843
2005-08-31 09:45:00,51.94,51.97,51.77,51.8,14277.98810167658,32.0671,32.0856,31.9621,31.9806,14277.9881
2005-08-31 09:50:00,51.85,51.85,51.74,51.78,22174.14818820984,32.0115,32.0115,31.9436,31.9683,22174.1482
2005-08-31 09:55:00,51.72,51.84,51.63,51.68,31476.4737696052,31.9312,32.0053,31.8757,31.9065,31476.4738
2005-08-31 10:00:00,51.68,51.72,51.43,51.67,27041.64413196322,31.9065,31.9312,31.7522,31.9004,27041.6441
2005-08-31 10:05:00,51.68,51.68,51.36,51.37,32125.47322877231,31.9065,31.9065,31.709,31.7152,32125.4732
2005-08-31 10:10:00,51.36,51.48,51.32,51.47,11249.3239588967,31.709,31.7831,31.6843,31.7769,11249.324
2005-08-31 10:15:00,51.47,51.5,51.37,51.37,18929.15089237425,31.7769,31.7954,31.7152,31.7152,18929.1509
2005-08-31 10:20:00,51.37,51.42,51.26,51.32,26608.977825851813,31.7152,31.746,31.6472,31.6843,26608.9778
2005-08-31 10:25:00,51.32,51.35,51.25,51.32,24445.64629529475,31.6843,31.7028,31.6411,31.6843,24445.6463
2005-08-31 10:30:00,51.34,51.35,51.26,51.32,27257.97728501893,31.6966,31.7028,31.6472,31.6843,27257.9773
2005-08-31 10:35:00,51.34,51.42,51.29,51.37,17522.98539751217,31.6966,31.746,31.6658,31.7152,17522.9854
2005-08-31 10:40:00,51.37,51.39,51.24,51.24,33964.30502974581,31.7152,31.7275,31.6349,31.6349,33964.305
2005-08-31 10:45:00,51.24,51.28,51.12,51.13,30502.97458085452,31.6349,31.6596,31.5608,31.567,30502.9746
2005-08-31 10:50:00,51.14,51.36,51.12,51.31,18820.984315846403,31.5732,31.709,31.5608,31.6781,18820.9843
2005-08-31 10:55:00,51.31,51.37,51.25,51.25,11790.156841535963,31.6781,31.7152,31.6411,31.6411,11790.1568
2005-08-31 11:00:00,51.29,51.33,51.26,51.3,17090.319091400757,31.6658,31.6905,31.6472,31.6719,17090.3191
2005-08-31 11:05:00,51.3,51.36,51.3,51.34,23147.64737696052,31.6719,31.709,31.6719,31.6966,23147.6474
2005-08-31 11:10:00,51.34,51.37,51.33,51.34,18280.15143320714,31.6966,31.7152,31.6905,31.6966,18280.1514
2005-08-31 11:15:00,51.35,51.38,51.34,51.38,12114.656571119524,31.7028,31.7213,31.6966,31.7213,12114.6566
2005-08-31 11:20:00,51.39,51.44,51.3,51.36,34072.47160627366,31.7275,31.7584,31.6719,31.709,34072.4716
2005-08-31 11:25:00,51.36,51.36,51.3,51.32,27582.47701460249,31.709,31.709,31.6719,31.6843,27582.477
2005-08-31 11:30:00,51.32,51.4,51.32,51.4,27149.81070849108,31.6843,31.7337,31.6843,31.7337,27149.8107
2005-08-31 11:35:00,51.4,51.44,51.39,51.43,9843.158464034614,31.7337,31.7584,31.7275,31.7522,9843.1585
2005-08-31 11:40:00,51.43,51.43,51.31,51.38,22606.814494321254,31.7522,31.7522,31.6781,31.7213,22606.8145
2005-08-31 11:45:00,51.37,51.37,51.26,51.27,10383.991346673878,31.7152,31.7152,31.6472,31.6534,10383.9913
2005-08-31 11:50:00,51.27,51.27,50.88,50.95,79286.10059491616,31.6534,31.6534,31.4126,31.4559,79286.1006
2005-08-31 11:55:00,51.0,51.03,50.89,51.01,40454.29962141698,31.4867,31.5052,31.4188,31.4929,40454.2996
2005-08-31 12:00:00,50.99,51.0,50.94,51.0,26717.144402379665,31.4805,31.4867,31.4497,31.4867,26717.1444
2005-08-31 12:05:00,51.0,51.0,50.89,50.97,20659.8161168199,31.4867,31.4867,31.4188,31.4682,20659.8161
2005-08-31 12:10:00,50.97,50.97,50.84,50.84,62736.61438615467,31.4682,31.4682,31.3879,31.3879,62736.6144
2005-08-31 12:15:00,50.85,50.92,50.84,50.92,19902.65008112493,31.3941,31.4373,31.3879,31.4373,19902.6501
2005-08-31 12:20:00,50.92,50.92,50.88,50.88,14818.820984315846,31.4373,31.4373,31.4126,31.4126,14818.821
2005-08-31 12:25:00,50.89,50.9,50.85,50.88,10059.491617090318,31.4188,31.425,31.3941,31.4126,10059.4916
2005-08-31 12:30:00,50.88,50.97,50.88,50.96,21849.648458626285,31.4126,31.4682,31.4126,31.462,21849.6485
2005-08-31 12:35:00,50.97,51.01,50.92,50.93,19037.317468902107,31.4682,31.4929,31.4373,31.4435,19037.3175
2005-08-31 12:40:00,50.93,50.94,50.88,50.91,16765.819361817197,31.4435,31.4497,31.4126,31.4312,16765.8194
2005-08-31 12:45:00,50.93,50.93,50.9,50.92,2704.164413196322,31.4435,31.4435,31.425,31.4373,2704.1644
2005-08-31 12:50:00,50.92,50.99,50.89,50.91,21633.315305570577,31.4373,31.4805,31.4188,31.4312,21633.3153
2005-08-31 12:55:00,50.9,50.92,50.87,50.88,8761.492698756085,31.425,31.4373,31.4065,31.4126,8761.4927
2005-08-31 13:00:00,50.86,50.88,50.84,50.85,17522.98539751217,31.4003,31.4126,31.3879,31.3941,17522.9854
2005-08-31 13:05:00,50.84,50.85,50.82,50.84,28880.475932936723,31.3879,31.3941,31.3756,31.3879,28880.4759
2005-08-31 13:10:00,50.84,50.9,50.84,50.9,63818.2801514332,31.3879,31.425,31.3879,31.425,63818.2802
2005-08-31 13:15:00,50.9,50.95,50.87,50.89,26068.14494321255,31.425,31.4559,31.4065,31.4188,26068.1449
2005-08-31 13:20:00,50.89,50.89,50.83,50.84,40237.96646836127,31.4188,31.4188,31.3818,31.3879,40237.9665
2005-08-31 13:25:00,50.84,50.86,50.8,50.85,44889.12925905895,31.3879,31.4003,31.3632,31.3941,44889.1293
2005-08-31 13:30:00,50.85,50.9,50.84,50.87,54732.28772309356,31.3941,31.425,31.3879,31.4065,54732.2877
2005-08-31 13:35:00,50.86,50.9,50.86,50.87,20659.8161168199,31.4003,31.425,31.4003,31.4065,20659.8161
2005-08-31 13:40:00,50.88,50.91,50.86,50.91,18280.15143320714,31.4126,31.4312,31.4003,31.4312,18280.1514
2005-08-31 13:45:00,50.91,50.91,50.8,50.82,15143.320713899404,31.4312,31.4312,31.3632,31.3756,15143.3207
2005-08-31 13:50:00,50.81,50.86,50.81,50.85,33639.80530016225,31.3694,31.4003,31.3694,31.3941,33639.8053
2005-08-31 13:55:00,50.85,50.85,50.81,50.82,38831.80097349919,31.3941,31.3941,31.3694,31.3756,38831.801
2005-08-31 14:00:00,50.82,50.85,50.77,50.81,21633.315305570577,31.3756,31.3941,31.3447,31.3694,21633.3153
2005-08-31 14:05:00,50.77,50.82,50.76,50.79,19145.484045429963,31.3447,31.3756,31.3386,31.3571,19145.484
2005-08-31 14:10:00,50.81,50.86,50.8,50.86,35154.13737155219,31.3694,31.4003,31.3632,31.4003,35154.1374
2005-08-31 14:15:00,50.86,50.86,50.81,50.84,28123.30989724175,31.4003,31.4003,31.3694,31.3879,28123.3099
2005-08-31 14:20:00,50.83,50.84,50.79,50.83,37317.46890210925,31.3818,31.3879,31.3571,31.3818,37317.4689
2005-08-31 14:25:00,50.8,50.87,50.77,50.84,79069.76744186046,31.3632,31.4065,31.3447,31.3879,79069.7674
2005-08-31 14:30:00,50.83,50.88,50.82,50.88,19253.65062195781,31.3818,31.4126,31.3756,31.4126,19253.6506
2005-08-31 14:35:00,50.88,50.98,50.88,50.94,40562.46619794484,31.4126,31.4744,31.4126,31.4497,40562.4662
2005-08-31 14:40:00,50.94,51.01,50.94,51.0,18604.6511627907,31.4497,31.4929,31.4497,31.4867,18604.6512
2005-08-31 14:45:00,51.0,51.0,50.96,50.96,40670.63277447269,31.4867,31.4867,31.462,31.462,40670.6328
2005-08-31 14:50:00,50.96,51.01,50.96,51.0,59383.45051379124,31.462,31.4929,31.462,31.4867,59383.4505
2005-08-31 14:55:00,51.0,51.03,50.95,51.0,41211.46565711195,31.4867,31.5052,31.4559,31.4867,41211.4657
2005-08-31 15:00:00,50.96,51.08,50.96,51.08,117252.56895619254,31.462,31.5361,31.462,31.5361,117252.569
2005-08-31 15:05:00,51.08,51.14,51.06,51.11,158788.53434288804,31.5361,31.5732,31.5238,31.5546,158788.5343
2005-08-31 15:10:00,51.1,51.13,51.07,51.07,21633.315305570577,31.5485,31.567,31.5299,31.5299,21633.3153
2005-08-31 15:15:00,51.07,51.12,51.06,51.08,34288.80475932937,31.5299,31.5608,31.5238,31.5361,34288.8048
2005-08-31 15:20:00,51.08,51.1,51.06,51.07,81990.26500811249,31.5361,31.5485,31.5238,31.5299,81990.265
2005-08-31 15:25:00,51.07,51.14,51.07,51.08,58193.61817198485,31.5299,31.5732,31.5299,31.5361,58193.6182
2005-08-31 15:30:00,51.08,51.1,51.07,51.08,78312.60140616549,31.5361,31.5485,31.5299,31.5361,78312.6014
2005-08-31 15:35:00,51.08,51.08,51.07,51.08,39588.96700919416,31.5361,31.5361,31.5299,31.5361,39588.967
2005-08-31 15:40:00,51.08,51.1,51.07,51.09,90535.42455381287,31.5361,31.5485,31.5299,31.5423,90535.4246
2005-08-31 15:45:00,51.08,51.18,51.08,51.18,57652.78528934559,31.5361,31.5979,31.5361,31.5979,57652.7853
2005-08-31 15:50:00,51.19,51.3,51.19,51.27,70957.2742022715,31.604,31.6719,31.604,31.6534,70957.2742
2005-08-31 15:55:00,51.26,51.27,51.25,51.25,74202.27149810709,31.6472,31.6534,31.6411,31.6411,74202.2715
2005-09-01 09:30:00,51.22,51.23,51.13,51.14,32341.806381828013,31.6225,31.6287,31.567,31.5732,32341.8064
2005-09-01 09:35:00,51.14,51.31,51.12,51.12,15575.987020010816,31.5732,31.6781,31.5608,31.5608,15575.987
2005-09-01 09:40:00,51.08,51.08,50.89,50.9,23796.646836127635,31.5361,31.5361,31.4188,31.425,23796.6468
2005-09-01 09:45:00,50.87,50.94,50.79,50.85,31476.4737696052,31.4065,31.4497,31.3571,31.3941,31476.4738
2005-09-01 09:50:00,50.85,50.89,50.78,50.85,48674.9594375338,31.3941,31.4188,31.3509,31.3941,48674.9594
2005-09-01 09:55:00,50.84,50.93,50.79,50.8,38399.13466738778,31.3879,31.4435,31.3571,31.3632,38399.1347
2005-09-01 10:00:00,50.79,50.8,50.67,50.79,61871.281773931856,31.3571,31.3632,31.283,31.3571,61871.2818
2005-09-01 10:05:00,50.79,50.8,50.74,50.76,51703.62358031368,31.3571,31.3632,31.3262,31.3386,51703.6236
2005-09-01 10:10:00,50.76,50.77,50.71,50.77,45538.128718226064,31.3386,31.3447,31.3077,31.3447,45538.1287
2005-09-01 10:15:00,50.77,50.77,50.67,50.71,60248.78312601406,31.3447,31.3447,31.283,31.3077,60248.7831
2005-09-01 10:20:00,50.7,50.84,50.67,50.84,29962.14169821525,31.3015,31.3879,31.283,31.3879,29962.1417
2005-09-01 10:25:00,50.83,50.85,50.69,50.79,53434.28880475933,31.3818,31.3941,31.2953,31.3571,53434.2888
2005-09-01 10:30:00,50.77,50.77,50.71,50.72,26392.644672796105,31.3447,31.3447,31.3077,31.3139,26392.6447
2005-09-01 10:35:00,50.74,50.82,50.71,50.76,29962.14169821525,31.3262,31.3756,31.3077,31.3386,29962.1417
2005-09-01 10:40:00,50.76,50.76,50.73,50.75,21308.81557598702,31.3386,31.3386,31.32,31.3324,21308.8156
2005-09-01 10:45:00,50.75,50.81,50.74,50.78,17306.65224445646,31.3324,31.3694,31.3262,31.3509,17306.6522
2005-09-01 10:50:00,50.77,50.82,50.76,50.79,20227.14981070849,31.3447,31.3756,31.3386,31.3571,20227.1498
2005-09-01 10:55:00,50.79,50.82,50.76,50.8,23904.813412655487,31.3571,31.3756,31.3386,31.3632,23904.8134
2005-09-01 11:00:00,50.78,50.85,50.74,50.85,43266.630611141154,31.3509,31.3941,31.3262,31.3941,43266.6306
2005-09-01 11:05:00,50.85,50.85,50.79,50.81,24337.4797187669,31.3941,31.3941,31.3571,31.3694,24337.4797
2005-09-01 11:10:00,50.81,50.95,50.8,50.93,44564.62952947539,31.3694,31.4559,31.3632,31.4435,44564.6295
2005-09-01 11:15:00,50.92,50.94,50.88,50.88,20876.14926987561,31.4373,31.4497,31.4126,31.4126,20876.1493
2005-09-01 11:20:00,50.88,50.94,50.88,50.93,36343.96971335857,31.4126,31.4497,31.4126,31.4435,36343.9697
2005-09-01 11:25:00,50.93,50.93,50.88,50.93,12439.156300703082,31.4435,31.4435,31.4126,31.4435,12439.1563
2005-09-01 11:30:00,50.92,51.02,50.9,50.94,36560.30286641428,31.4373,31.4991,31.425,31.4497,36560.3029
2005-09-01 11:35:00,50.94,51.03,50.94,51.0,48350.45970795024,31.4497,31.5052,31.4497,31.4867,48350.4597
2005-09-01 11:40:00,51.0,51.03,50.98,51.03,61114.11573823688,31.4867,31.5052,31.4744,31.5052,61114.1157
2005-09-01 11:45:00,51.02,51.08,51.02,51.04,27041.64413196322,31.4991,31.5361,31.4991,31.5114,27041.6441
2005-09-01 11:50:00,51.04,51.05,50.98,51.02,21092.48242293132,31.5114,31.5176,31.4744,31.4991,21092.4824
2005-09-01 11:55:00,51.01,51.04,50.93,50.93,63169.28069226609,31.4929,31.5114,31.4435,31.4435,63169.2807
2005-09-01 12:00:00,50.94,50.94,50.86,50.89,19686.316928069227,31.4497,31.4497,31.4003,31.4188,19686.3169
2005-09-01 12:05:00,50.89,50.95,50.88,50.95,12330.98972417523,31.4188,31.4559,31.4126,31.4559,12330.9897
2005-09-01 12:10:00,50.97,50.99,50.86,50.96,14926.9875608437,31.4682,31.4805,31.4003,31.462,14926.9876
2005-09-01 12:15:00,50.96,50.96,50.89,50.89,9518.658734451054,31.462,31.462,31.4188,31.4188,9518.6587
2005-09-01 12:20:00,50.89,50.89,50.82,50.82,14277.98810167658,31.4188,31.4188,31.3756,31.3756,14277.9881
2005-09-01 12:25:00,50.85,50.9,50.83,50.88,9518.658734451054,31.3941,31.425,31.3818,31.4126,9518.6587
2005-09-01 12:30:00,50.89,50.93,50.85,50.93,13412.655489453758,31.4188,31.4435,31.3941,31.4435,13412.6555
2005-09-01 12:35:00,50.94,50.95,50.86,50.95,14818.820984315846,31.4497,31.4559,31.4003,31.4559,14818.821
2005-09-01 12:40:00,50.94,50.97,50.93,50.96,16441.31963223364,31.4497,31.4682,31.4435,31.462,16441.3196
2005-09-01 12:45:00,50.95,50.97,50.92,50.92,16982.152514872905,31.4559,31.4682,31.4373,31.4373,16982.1525
2005-09-01 12:50:00,50.91,50.92,50.83,50.83,14710.654407787992,31.4312,31.4373,31.3818,31.3818,14710.6544
2005-09-01 12:55:00,50.83,50.83,50.78,50.78,11573.82368848026,31.3818,31.3818,31.3509,31.3509,11573.8237
2005-09-01 13:00:00,50.79,50.88,50.79,50.87,13088.1557598702,31.3571,31.4126,31.3571,31.4065,13088.1558
2005-09-01 13:05:00,50.88,50.91,50.87,50.87,8328.826392644673,31.4126,31.4312,31.4065,31.4065,8328.8264
2005-09-01 13:10:00,50.88,50.9,50.87,50.88,6381.828015143321,31.4126,31.425,31.4065,31.4126,6381.828
2005-09-01 13:15:00,50.86,50.86,50.83,50.85,8653.32612222823,31.4003,31.4003,31.3818,31.3941,8653.3261
2005-09-01 13:20:00,50.84,50.84,50.76,50.77,9518.658734451054,31.3879,31.3879,31.3386,31.3447,9518.6587
2005-09-01 13:25:00,50.78,50.91,50.77,50.9,12763.656030286642,31.3509,31.4312,31.3447,31.425,12763.656
2005-09-01 13:30:00,50.89,50.96,50.85,50.86,12330.98972417523,31.4188,31.462,31.3941,31.4003,12330.9897
2005-09-01 13:35:00,50.85,50.94,50.84,50.91,15900.486749594374,31.3941,31.4497,31.3879,31.4312,15900.4867
2005-09-01 13:40:00,50.9,50.9,50.82,50.82,20443.4829637642,31.425,31.425,31.3756,31.3756,20443.483
2005-09-01 13:45:00,50.83,50.84,50.81,50.82,7138.994050838291,31.3818,31.3879,31.3694,31.3756,7138.9941
2005-09-01 13:50:00,50.83,50.83,50.78,50.82,16224.986479177933,31.3818,31.3818,31.3509,31.3756,16224.9865
2005-09-01 13:55:00,50.83,50.84,50.79,50.8,6057.328285559762,31.3818,31.3879,31.3571,31.3632,6057.3283
2005-09-01 14:00:00,50.8,50.82,50.74,50.8,22282.314764737694,31.3632,31.3756,31.3262,31.3632,22282.3148
2005-09-01 14:05:00,50.8,50.84,50.76,50.8,17522.98539751217,31.3632,31.3879,31.3386,31.3632,17522.9854
2005-09-01 14:10:00,50.81,50.85,50.76,50.78,33531.638723634394,31.3694,31.3941,31.3386,31.3509,33531.6387
2005-09-01 14:15:00,50.78,50.8,50.76,50.76,9518.658734451054,31.3509,31.3632,31.3386,31.3386,9518.6587
2005-09-01 14:20:00,50.76,50.9,50.76,50.85,26176.3115197404,31.3386,31.425,31.3386,31.3941,26176.3115
2005-09-01 14:25:00,50.84,50.85,50.75,50.76,19686.316928069227,31.3879,31.3941,31.3324,31.3386,19686.3169
2005-09-01 14:30:00,50.76,50.89,50.75,50.86,20659.8161168199,31.3386,31.4188,31.3324,31.4003,20659.8161
2005-09-01 14:35:00,50.86,50.87,50.8,50.83,27582.47701460249,31.4003,31.4065,31.3632,31.3818,27582.477
2005-09-01 14:40:00,50.83,50.88,50.82,50.84,28664.14277988101,31.3818,31.4126,31.3756,31.3879,28664.1428
2005-09-01 14:45:00,50.85,50.86,50.74,50.75,28988.64250946457,31.3941,31.4003,31.3262,31.3324,28988.6425
2005-09-01 14:50:00,50.76,50.85,50.76,50.85,14277.98810167658,31.3386,31.3941,31.3386,31.3941,14277.9881
2005-09-01 14:55:00,50.85,50.85,50.69,50.74,53217.955651703625,31.3941,31.3941,31.2953,31.3262,53217.9557
2005-09-01 15:00:00,50.73,50.78,50.68,50.75,36884.80259599783,31.32,31.3509,31.2892,31.3324,36884.8026
2005-09-01 15:05:00,50.76,50.76,50.69,50.74,16224.986479177933,31.3386,31.3386,31.2953,31.3262,16224.9865
2005-09-01 15:10:00,50.74,50.76,50.67,50.76,38939.96755002704,31.3262,31.3386,31.283,31.3386,38939.9676
2005-09-01 15:15:00,50.76,50.76,50.6,50.6,35586.8036776636,31.3386,31.3386,31.2398,31.2398,35586.8037
2005-09-01 15:20:00,50.6,50.73,50.6,50.72,23147.64737696052,31.2398,31.32,31.2398,31.3139,23147.6474
2005-09-01 15:25:00,50.72,50.75,50.66,50.66,40995.13250405624,31.3139,31.3324,31.2768,31.2768,40995.1325
2005-09-01 15:30:00,50.66,50.76,50.66,50.67,41211.46565711195,31.2768,31.3386,31.2768,31.283,41211.4657
2005-09-01 15:35:00,50.67,50.75,50.66,50.72,15575.987020010816,31.283,31.3324,31.2768,31.3139,15575.987
2005-09-01 15:40:00,50.7,50.74,50.67,50.73,32882.63926446728,31.3015,31.3262,31.283,31.32,32882.6393
2005-09-01 15:45:00,50.7,50.72,50.65,50.7,31368.307193077337,31.3015,31.3139,31.2706,31.3015,31368.3072
2005-09-01 15:50:00,50.71,50.71,50.63,50.69,38507.30124391563,31.3077,31.3077,31.2583,31.2953,38507.3012
2005-09-01 15:55:00,50.67,50.74,50.65,50.66,30827.474310438072,31.283,31.3262,31.2706,31.2768,30827.4743
2005-09-02 09:30:00,50.76,50.76,50.58,50.7,27257.97728501893,31.3386,31.3386,31.2274,31.3015,27257.9773
2005-09-02 09:35:00,50.7,50.7,50.5,50.5,22282.314764737694,31.3015,31.3015,31.178,31.178,22282.3148
2005-09-02 09:40:00,50.5,50.53,50.32,50.48,15792.320173066522,31.178,31.1966,31.0669,31.1657,15792.3202
2005-09-02 09:45:00,50.44,50.47,50.11,50.47,20118.98323418064,31.141,31.1595,30.9372,31.1595,20118.9832
2005-09-02 09:50:00,50.48,50.48,50.23,50.27,12006.489994591671,31.1657,31.1657,31.0113,31.036,12006.49
2005-09-02 09:55:00,50.27,50.39,50.24,50.39,32558.13953488372,31.036,31.1101,31.0175,31.1101,32558.1395
2005-09-02 10:00:00,50.34,50.62,50.33,50.56,17631.15197404002,31.0792,31.2521,31.0731,31.2151,17631.152
2005-09-02 10:05:00,50.57,50.63,50.5,50.53,21092.48242293132,31.2212,31.2583,31.178,31.1966,21092.4824
2005-09-02 10:10:00,50.57,50.59,50.5,50.51,16333.153055705789,31.2212,31.2336,31.178,31.1842,16333.1531
2005-09-02 10:15:00,50.51,50.52,50.46,50.51,12655.489453758788,31.1842,31.1904,31.1533,31.1842,12655.4895
2005-09-02 10:20:00,50.51,50.62,50.48,50.58,23255.81395348837,31.1842,31.2521,31.1657,31.2274,23255.814
2005-09-02 10:25:00,50.58,50.58,50.52,50.57,25743.645213628988,31.2274,31.2274,31.1904,31.2212,25743.6452
2005-09-02 10:30:00,50.57,50.58,50.44,50.52,47052.46078961601,31.2212,31.2274,31.141,31.1904,47052.4608
2005-09-02 10:35:00,50.52,50.68,50.51,50.68,41752.29853975122,31.1904,31.2892,31.1842,31.2892,41752.2985
2005-09-02 10:40:00,50.66,50.77,50.64,50.76,20984.31584640346,31.2768,31.3447,31.2645,31.3386,20984.3158
2005-09-02 10:45:00,50.74,50.79,50.71,50.79,10708.491076257436,31.3262,31.3571,31.3077,31.3571,10708.4911
2005-09-02 10:50:00,50.8,50.81,50.77,50.81,16765.819361817197,31.3632,31.3694,31.3447,31.3694,16765.8194
2005-09-02 10:55:00,50.81,50.82,50.76,50.79,16765.819361817197,31.3694,31.3756,31.3386,31.3571,16765.8194
2005-09-02 11:00:00,50.79,50.85,50.77,50.77,11357.490535424551,31.3571,31.3941,31.3447,31.3447,11357.4905
2005-09-02 11:05:00,50.76,50.76,50.63,50.66,12871.822606814494,31.3386,31.3386,31.2583,31.2768,12871.8226
2005-09-02 11:10:00,50.67,50.75,50.63,50.66,5840.995132504056,31.283,31.3324,31.2583,31.2768,5840.9951
2005-09-02 11:15:00,50.67,50.74,50.66,50.72,12547.322877230936,31.283,31.3262,31.2768,31.3139,12547.3229
2005-09-02 11:20:00,50.71,50.79,50.71,50.78,15467.820443482964,31.3077,31.3571,31.3077,31.3509,15467.8204
2005-09-02 11:25:00,50.8,50.94,50.8,50.87,46944.29421308816,31.3632,31.4497,31.3632,31.4065,46944.2942
2005-09-02 11:30:00,50.88,50.94,50.78,50.84,43374.797187669006,31.4126,31.4497,31.3509,31.3879,43374.7972
2005-09-02 11:35:00,50.82,50.88,50.76,50.87,12547.322877230936,31.3756,31.4126,31.3386,31.4065,12547.3229
2005-09-02 11:40:00,50.89,50.9,50.88,50.9,7247.160627366144,31.4188,31.425,31.4126,31.425,7247.1606
2005-09-02 11:45:00,50.9,50.94,50.89,50.94,7787.993510005408,31.425,31.4497,31.4188,31.4497,7787.9935
2005-09-02 11:50:00,50.98,50.99,50.94,50.99,10600.324499729582,31.4744,31.4805,31.4497,31.4805,10600.3245
2005-09-02 11:55:00,50.99,50.99,50.88,50.89,12222.823147647376,31.4805,31.4805,31.4126,31.4188,12222.8231
2005-09-02 12:00:00,50.89,51.01,50.89,51.01,17847.485127095726,31.4188,31.4929,31.4188,31.4929,17847.4851
2005-09-02 12:05:00,50.99,51.07,50.97,51.04,13196.322336398052,31.4805,31.5299,31.4682,31.5114,13196.3223
2005-09-02 12:10:00,51.04,51.1,51.03,51.05,18388.31800973499,31.5114,31.5485,31.5052,31.5176,18388.318
2005-09-02 12:15:00,51.05,51.1,51.05,51.08,16982.152514872905,31.5176,31.5485,31.5176,31.5361,16982.1525
2005-09-02 12:20:00,51.08,51.12,51.04,51.07,29529.47539210384,31.5361,31.5608,31.5114,31.5299,29529.4754
2005-09-02 12:25:00,51.06,51.08,51.03,51.05,10275.824770146024,31.5238,31.5361,31.5052,31.5176,10275.8248
2005-09-02 12:30:00,51.05,51.09,51.03,51.08,8004.326663061114,31.5176,31.5423,31.5052,31.5361,8004.3267
2005-09-02 12:35:00,51.08,51.1,50.52,51.07,7787.993510005408,31.5361,31.5485,31.1904,31.5299,7787.9935
2005-09-02 12:40:00,51.07,51.1,51.06,51.1,11357.490535424551,31.5299,31.5485,31.5238,31.5485,11357.4905
2005-09-02 12:45:00,51.1,51.1,51.08,51.09,7679.826933477555,31.5485,31.5485,31.5361,31.5423,7679.8269
2005-09-02 12:50:00,51.08,51.08,51.05,51.08,5083.829096809086,31.5361,31.5361,31.5176,31.5361,5083.8291
2005-09-02 12:55:00,51.09,51.14,51.08,51.08,16657.652785289345,31.5423,31.5732,31.5361,31.5361,16657.6528
2005-09-02 13:00:00,51.09,51.22,51.08,51.19,21308.81557598702,31.5423,31.6225,31.5361,31.604,21308.8156
2005-09-02 13:05:00,51.18,51.18,51.12,51.14,9626.825310978908,31.5979,31.5979,31.5608,31.5732,9626.8253
2005-09-02 13:10:00,51.15,51.15,51.12,51.13,8328.826392644673,31.5793,31.5793,31.5608,31.567,8328.8264
2005-09-02 13:15:00,51.13,51.19,51.12,51.15,24986.47917793402,31.567,31.604,31.5608,31.5793,24986.4792
2005-09-02 13:20:00,51.14,51.16,51.13,51.15,9194.159004867495,31.5732,31.5855,31.567,31.5793,9194.159
2005-09-02 13:25:00,51.13,51.18,51.12,51.15,13088.1557598702,31.567,31.5979,31.5608,31.5793,13088.1558
2005-09-02 13:30:00,51.15,51.15,51.11,51.13,4975.662520281233,31.5793,31.5793,31.5546,31.567,4975.6625
2005-09-02 13:35:00,51.13,51.14,51.09,51.09,9302.32558139535,31.567,31.5732,31.5423,31.5423,9302.3256
2005-09-02 13:40:00,51.09,51.12,51.09,51.1,11357.490535424551,31.5423,31.5608,31.5423,31.5485,11357.4905
2005-09-02 13:45:00,51.1,51.11,51.08,51.11,3677.6636019469984,31.5485,31.5546,31.5361,31.5546,3677.6636
2005-09-02 13:50:00,51.09,51.22,51.09,51.15,51703.62358031368,31.5423,31.6225,31.5423,31.5793,51703.6236
2005-09-02 13:55:00,51.16,51.16,51.14,51.16,3569.4970254191453,31.5855,31.5855,31.5732,31.5855,3569.497
2005-09-02 14:00:00,51.14,51.17,51.12,51.12,36992.969172525685,31.5732,31.5917,31.5608,31.5608,36992.9692
2005-09-02 14:05:00,51.12,51.13,51.09,51.12,24229.313142239047,31.5608,31.567,31.5423,31.5608,24229.3131
2005-09-02 14:10:00,51.11,51.12,51.1,51.11,10708.491076257436,31.5546,31.5608,31.5485,31.5546,10708.4911
2005-09-02 14:15:00,51.11,51.15,51.09,51.13,10275.824770146024,31.5546,31.5793,31.5423,31.567,10275.8248
2005-09-02 14:20:00,51.14,51.15,51.12,51.14,16441.31963223364,31.5732,31.5793,31.5608,31.5732,16441.3196
2005-09-02 14:25:00,51.15,51.2,51.15,51.2,9734.99188750676,31.5793,31.6102,31.5793,31.6102,9734.9919
2005-09-02 14:30:00,51.21,51.22,51.16,51.16,7247.160627366144,31.6164,31.6225,31.5855,31.5855,7247.1606
2005-09-02 14:35:00,51.17,51.17,51.11,51.11,7787.993510005408,31.5917,31.5917,31.5546,31.5546,7787.9935
2005-09-02 14:40:00,51.12,51.22,51.12,51.21,43374.797187669006,31.5608,31.6225,31.5608,31.6164,43374.7972
2005-09-02 14:45:00,51.22,51.22,51.18,51.18,8220.65981611682,31.6225,31.6225,31.5979,31.5979,8220.6598
2005-09-02 14:50:00,51.19,51.19,51.13,51.15,8869.659275283937,31.604,31.604,31.567,31.5793,8869.6593
2005-09-02 14:55:00,51.17,51.17,51.14,51.15,7355.327203893997,31.5917,31.5917,31.5732,31.5793,7355.3272
2005-09-02 15:00:00,51.17,51.22,51.15,51.2,52893.45592212006,31.5917,31.6225,31.5793,31.6102,52893.4559
2005-09-02 15:05:00,51.21,51.21,51.19,51.2,7138.994050838291,31.6164,31.6164,31.604,31.6102,7138.9941
2005-09-02 15:10:00,51.19,51.19,51.16,51.17,6381.828015143321,31.604,31.604,31.5855,31.5917,6381.828
2005-09-02 15:15:00,51.17,51.17,51.12,51.14,8436.992969172525,31.5917,31.5917,31.5608,31.5732,8436.993
2005-09-02 15:20:00,51.14,51.15,51.11,51.13,21741.48188209843,31.5732,31.5793,31.5546,31.567,21741.4819
2005-09-02 15:25:00,51.14,51.17,51.12,51.16,16116.81990265008,31.5732,31.5917,31.5608,31.5855,16116.8199
2005-09-02 15:30:00,51.16,51.16,51.11,51.12,37533.80205516495,31.5855,31.5855,31.5546,31.5608,37533.8021
2005-09-02 15:35:00,51.12,51.17,51.12,51.17,16008.653326122228,31.5608,31.5917,31.5608,31.5917,16008.6533
2005-09-02 15:40:00,51.17,51.22,51.14,51.21,56246.6197944835,31.5917,31.6225,31.5732,31.6164,56246.6198
2005-09-02 15:45:00,51.2,51.2,51.17,51.18,23580.31368307193,31.6102,31.6102,31.5917,31.5979,23580.3137
2005-09-02 15:50:00,51.18,51.23,51.18,51.22,27474.31043807464,31.5979,31.6287,31.5979,31.6225,27474.3104
2005-09-02 15:55:00,51.24,51.36,51.24,51.35,220767.98269334776,31.6349,31.709,31.6349,31.7028,220767.9827
2005-09-06 09:30:00,51.43,51.75,51.31,51.48,29853.9751216874,31.7522,31.9498,31.6781,31.7831,29853.9751
2005-09-06 09:35:00,51.46,51.68,51.42,51.67,8977.82585181179,31.7707,31.9065,31.746,31.9004,8977.8259
2005-09-06 09:40:00,51.68,51.77,51.57,51.74,19686.316928069227,31.9065,31.9621,31.8386,31.9436,19686.3169
2005-09-06 09:45:00,51.74,51.74,51.6,51.6,16441.31963223364,31.9436,31.9436,31.8572,31.8572,16441.3196
2005-09-06 09:50:00,51.62,51.63,51.54,51.59,34288.80475932937,31.8695,31.8757,31.8201,31.851,34288.8048
2005-09-06 09:55:00,51.59,51.65,51.54,51.63,17414.818820984314,31.851,31.888,31.8201,31.8757,17414.8188
2005-09-06 10:00:00,51.63,51.75,51.53,51.75,36560.30286641428,31.8757,31.9498,31.8139,31.9498,36560.3029
2005-09-06 10:05:00,51.74,51.79,51.73,51.76,20767.98269334776,31.9436,31.9745,31.9374,31.9559,20767.9827
2005-09-06 10:10:00,51.77,51.91,51.74,51.89,32449.972958355866,31.9621,32.0485,31.9436,32.0362,32449.973
2005-09-06 10:15:00,51.89,51.96,51.77,51.77,69334.7755543537,32.0362,32.0794,31.9621,31.9621,69334.7756
2005-09-06 10:20:00,51.73,51.84,51.73,51.82,9194.159004867495,31.9374,32.0053,31.9374,31.993,9194.159
2005-09-06 10:25:00,51.84,51.94,51.8,51.8,12547.322877230936,32.0053,32.0671,31.9806,31.9806,12547.3229
2005-09-06 10:30:00,51.79,51.8,51.7,51.74,12655.489453758788,31.9745,31.9806,31.9189,31.9436,12655.4895
2005-09-06 10:35:00,51.72,51.74,51.61,51.61,14926.9875608437,31.9312,31.9436,31.8633,31.8633,14926.9876
2005-09-06 10:40:00,51.61,51.76,51.61,51.76,23796.646836127635,31.8633,31.9559,31.8633,31.9559,23796.6468
2005-09-06 10:45:00,51.76,51.76,51.64,51.64,17306.65224445646,31.9559,31.9559,31.8819,31.8819,17306.6522
2005-09-06 10:50:00,51.63,51.63,51.55,51.58,16116.81990265008,31.8757,31.8757,31.8263,31.8448,16116.8199
2005-09-06 10:55:00,51.61,51.61,51.53,51.53,3569.4970254191453,31.8633,31.8633,31.8139,31.8139,3569.497
2005-09-06 11:00:00,51.53,51.58,51.53,51.58,9302.32558139535,31.8139,31.8448,31.8139,31.8448,9302.3256
2005-09-06 11:05:00,51.57,51.66,51.57,51.65,6706.327744726879,31.8386,31.8942,31.8386,31.888,6706.3277
2005-09-06 11:10:00,51.65,51.67,51.63,51.67,16657.652785289345,31.888,31.9004,31.8757,31.9004,16657.6528
2005-09-06 11:15:00,51.68,51.75,51.65,51.71,19361.817198485667,31.9065,31.9498,31.888,31.9251,19361.8172
2005-09-06 11:20:00,51.71,51.71,51.67,51.67,4975.662520281233,31.9251,31.9251,31.9004,31.9004,4975.6625
2005-09-06 11:25:00,51.65,51.69,51.61,51.63,10600.324499729582,31.888,31.9127,31.8633,31.8757,10600.3245
2005-09-06 11:30:00,51.63,51.63,51.59,51.59,7679.826933477555,31.8757,31.8757,31.851,31.851,7679.8269
2005-09-06 11:35:00,51.6,51.6,51.54,51.56,6273.661438615468,31.8572,31.8572,31.8201,31.8325,6273.6614
2005-09-06 11:40:00,51.56,51.59,51.55,51.59,27798.8101676582,31.8325,31.851,31.8263,31.851,27798.8102
2005-09-06 11:45:00,51.58,51.6,51.58,51.6,15792.320173066522,31.8448,31.8572,31.8448,31.8572,15792.3202
2005-09-06 11:50:00,51.61,51.62,51.6,51.61,7679.826933477555,31.8633,31.8695,31.8572,31.8633,7679.8269
2005-09-06 11:55:00,51.61,51.63,51.61,51.63,5949.161709031909,31.8633,31.8757,31.8633,31.8757,5949.1617
2005-09-06 12:00:00,51.63,51.63,51.61,51.61,6489.994591671173,31.8757,31.8757,31.8633,31.8633,6489.9946
2005-09-06 12:05:00,51.61,51.64,51.61,51.62,5083.829096809086,31.8633,31.8819,31.8633,31.8695,5083.8291
2005-09-06 12:10:00,51.61,51.63,51.61,51.63,7138.994050838291,31.8633,31.8757,31.8633,31.8757,7138.9941
2005-09-06 12:15:00,51.62,51.65,51.62,51.65,6814.494321254732,31.8695,31.888,31.8695,31.888,6814.4943
2005-09-06 12:20:00,51.63,51.65,51.63,51.65,3136.830719307734,31.8757,31.888,31.8757,31.888,3136.8307
2005-09-06 12:25:00,51.65,51.75,51.65,51.74,17955.65170362358,31.888,31.9498,31.888,31.9436,17955.6517
2005-09-06 12:30:00,51.74,51.78,51.74,51.75,15684.153596538668,31.9436,31.9683,31.9436,31.9498,15684.1536
2005-09-06 12:35:00,51.75,51.8,51.75,51.8,4975.662520281233,31.9498,31.9806,31.9498,31.9806,4975.6625
2005-09-06 12:40:00,51.79,51.86,51.75,51.76,69010.27582477014,31.9745,32.0177,31.9498,31.9559,69010.2758
2005-09-06 12:45:00,51.76,51.79,51.76,51.78,11465.657111952409,31.9559,31.9745,31.9559,31.9683,11465.6571
2005-09-06 12:50:00,51.79,51.81,51.77,51.78,12006.489994591671,31.9745,31.9868,31.9621,31.9683,12006.49
2005-09-06 12:55:00,51.79,51.91,51.79,51.86,32774.47268793943,31.9745,32.0485,31.9745,32.0177,32774.4727
2005-09-06 13:00:00,51.86,51.91,51.86,51.86,8869.659275283937,32.0177,32.0485,32.0177,32.0177,8869.6593
2005-09-06 13:05:00,51.86,51.86,51.85,51.86,3353.16387236344,32.0177,32.0177,32.0115,32.0177,3353.1639
2005-09-06 13:10:00,51.86,51.86,51.83,51.86,4218.496484586262,32.0177,32.0177,31.9992,32.0177,4218.4965
2005-09-06 13:15:00,51.86,51.86,51.81,51.85,4002.163331530557,32.0177,32.0177,31.9868,32.0115,4002.1633
2005-09-06 13:20:00,51.84,51.84,51.79,51.79,13628.988642509465,32.0053,32.0053,31.9745,31.9745,13628.9886
2005-09-06 13:25:00,51.79,51.82,51.77,51.78,5083.829096809086,31.9745,31.993,31.9621,31.9683,5083.8291
2005-09-06 13:30:00,51.78,51.8,51.75,51.76,6381.828015143321,31.9683,31.9806,31.9498,31.9559,6381.828
2005-09-06 13:35:00,51.77,51.79,51.74,51.74,6706.327744726879,31.9621,31.9745,31.9436,31.9436,6706.3277
2005-09-06 13:40:00,51.74,51.75,51.73,51.73,8436.992969172525,31.9436,31.9498,31.9374,31.9374,8436.993
2005-09-06 13:45:00,51.73,51.73,51.68,51.68,5624.66197944835,31.9374,31.9374,31.9065,31.9065,5624.662
2005-09-06 13:50:00,51.68,51.76,51.68,51.73,14926.9875608437,31.9065,31.9559,31.9065,31.9374,14926.9876
2005-09-06 13:55:00,51.74,51.8,51.69,51.78,8220.65981611682,31.9436,31.9806,31.9127,31.9683,8220.6598
2005-09-06 14:00:00,51.77,51.78,51.72,51.77,9302.32558139535,31.9621,31.9683,31.9312,31.9621,9302.3256
2005-09-06 14:05:00,51.77,51.77,51.7,51.71,13628.988642509465,31.9621,31.9621,31.9189,31.9251,13628.9886
2005-09-06 14:10:00,51.72,51.75,51.68,51.7,15251.487290427258,31.9312,31.9498,31.9065,31.9189,15251.4873
2005-09-06 14:15:00,51.71,51.73,51.65,51.65,11465.657111952409,31.9251,31.9374,31.888,31.888,11465.6571
2005-09-06 14:20:00,51.64,51.66,51.61,51.63,9518.658734451054,31.8819,31.8942,31.8633,31.8757,9518.6587
2005-09-06 14:25:00,51.65,51.66,51.6,51.62,13628.988642509465,31.888,31.8942,31.8572,31.8695,13628.9886
2005-09-06 14:30:00,51.61,51.63,51.6,51.62,18604.6511627907,31.8633,31.8757,31.8572,31.8695,18604.6512
2005-09-06 14:35:00,51.61,51.63,51.61,51.62,26392.644672796105,31.8633,31.8757,31.8633,31.8695,26392.6447
2005-09-06 14:40:00,51.62,51.64,51.61,51.62,16549.486208761493,31.8695,31.8819,31.8633,31.8695,16549.4862
2005-09-06 14:45:00,51.62,51.68,51.62,51.66,28880.475932936723,31.8695,31.9065,31.8695,31.8942,28880.4759
2005-09-06 14:50:00,51.67,51.68,51.65,51.66,11357.490535424551,31.9004,31.9065,31.888,31.8942,11357.4905
2005-09-06 14:55:00,51.66,51.7,51.66,51.68,28555.97620335316,31.8942,31.9189,31.8942,31.9065,28555.9762
2005-09-06 15:00:00,51.69,51.73,51.69,51.72,39588.96700919416,31.9127,31.9374,31.9127,31.9312,39588.967
2005-09-06 15:05:00,51.73,51.73,51.68,51.68,35045.97079502434,31.9374,31.9374,31.9065,31.9065,35045.9708
2005-09-06 15:10:00,51.68,51.72,51.68,51.69,10275.824770146024,31.9065,31.9312,31.9065,31.9127,10275.8248
2005-09-06 15:15:00,51.7,51.77,51.69,51.76,16333.153055705789,31.9189,31.9621,31.9127,31.9559,16333.1531
2005-09-06 15:20:00,51.77,51.78,51.73,51.73,14169.821525148727,31.9621,31.9683,31.9374,31.9374,14169.8215
2005-09-06 15:25:00,51.74,51.74,51.7,51.74,9951.325040562466,31.9436,31.9436,31.9189,31.9436,9951.325
2005-09-06 15:30:00,51.75,51.77,51.74,51.77,16333.153055705789,31.9498,31.9621,31.9436,31.9621,16333.1531
2005-09-06 15:35:00,51.77,51.78,51.76,51.78,25310.978907517576,31.9621,31.9683,31.9559,31.9683,25310.9789
2005-09-06 15:40:00,51.78,51.82,51.78,51.82,30394.808004326664,31.9683,31.993,31.9683,31.993,30394.808
2005-09-06 15:45:00,51.82,51.83,51.77,51.78,27474.31043807464,31.993,31.9992,31.9621,31.9683,27474.3104
2005-09-06 15:50:00,51.77,51.81,51.76,51.8,26608.977825851813,31.9621,31.9868,31.9559,31.9806,26608.9778
2005-09-06 15:55:00,51.81,51.87,51.78,51.87,51919.956733369385,31.9868,32.0238,31.9683,32.0238,51919.9567
2005-09-07 09:30:00,51.58,51.77,51.58,51.74,46619.79448350459,31.8448,31.9621,31.8448,31.9436,46619.7945
2005-09-07 09:35:00,51.75,51.8,51.65,51.8,15575.987020010816,31.9498,31.9806,31.888,31.9806,15575.987
2005-09-07 09:40:00,51.76,51.95,51.76,51.79,31692.806922660897,31.9559,32.0732,31.9559,31.9745,31692.8069
2005-09-07 09:45:00,51.79,51.82,51.72,51.74,34505.13791238507,31.9745,31.993,31.9312,31.9436,34505.1379
2005-09-07 09:50:00,51.74,51.75,51.56,51.61,20659.8161168199,31.9436,31.9498,31.8325,31.8633,20659.8161
2005-09-07 09:55:00,51.61,51.67,51.61,51.67,10600.324499729582,31.8633,31.9004,31.8633,31.9004,10600.3245
2005-09-07 10:00:00,51.67,51.67,51.54,51.54,12330.98972417523,31.9004,31.9004,31.8201,31.8201,12330.9897
2005-09-07 10:05:00,51.54,51.54,51.39,51.39,19253.65062195781,31.8201,31.8201,31.7275,31.7275,19253.6506
2005-09-07 10:10:00,51.38,51.44,51.36,51.37,39264.4672796106,31.7213,31.7584,31.709,31.7152,39264.4673
2005-09-07 10:15:00,51.37,51.37,51.26,51.26,18712.81773931855,31.7152,31.7152,31.6472,31.6472,18712.8177
2005-09-07 10:20:00,51.27,51.31,51.23,51.31,29096.809085992427,31.6534,31.6781,31.6287,31.6781,29096.8091
2005-09-07 10:25:00,51.3,51.34,51.27,51.28,24012.979989183343,31.6719,31.6966,31.6534,31.6596,24012.98
2005-09-07 10:30:00,51.29,51.32,51.28,51.31,41211.46565711195,31.6658,31.6843,31.6596,31.6781,41211.4657
2005-09-07 10:35:00,51.31,51.32,51.3,51.32,25527.312060573284,31.6781,31.6843,31.6719,31.6843,25527.3121
2005-09-07 10:40:00,51.32,51.33,51.17,51.17,48566.792861005946,31.6843,31.6905,31.5917,31.5917,48566.7929
2005-09-07 10:45:00,51.17,51.24,51.13,51.17,12006.489994591671,31.5917,31.6349,31.567,31.5917,12006.49
2005-09-07 10:50:00,51.18,51.25,51.17,51.25,16765.819361817197,31.5979,31.6411,31.5917,31.6411,16765.8194
2005-09-07 10:55:00,51.25,51.26,51.25,51.25,12114.656571119524,31.6411,31.6472,31.6411,31.6411,12114.6566
2005-09-07 11:00:00,51.25,51.31,51.25,51.27,21308.81557598702,31.6411,31.6781,31.6411,31.6534,21308.8156
2005-09-07 11:05:00,51.26,51.29,51.25,51.27,10708.491076257436,31.6472,31.6658,31.6411,31.6534,10708.4911
2005-09-07 11:10:00,51.27,51.31,51.27,51.29,14386.154678204435,31.6534,31.6781,31.6534,31.6658,14386.1547
2005-09-07 11:15:00,51.3,51.31,51.29,51.29,17955.65170362358,31.6719,31.6781,31.6658,31.6658,17955.6517
2005-09-07 11:20:00,51.29,51.33,51.29,51.32,7896.160086533261,31.6658,31.6905,31.6658,31.6843,7896.1601
2005-09-07 11:25:00,51.33,51.34,51.33,51.33,4434.8296376419685,31.6905,31.6966,31.6905,31.6905,4434.8296
2005-09-07 11:30:00,51.32,51.38,51.31,51.35,16765.819361817197,31.6843,31.7213,31.6781,31.7028,16765.8194
2005-09-07 11:35:00,51.36,51.41,51.36,51.41,8328.826392644673,31.709,31.7399,31.709,31.7399,8328.8264
2005-09-07 11:40:00,51.42,51.43,51.37,51.43,14710.654407787992,31.746,31.7522,31.7152,31.7522,14710.6544
2005-09-07 11:45:00,51.43,51.49,51.43,51.48,23796.646836127635,31.7522,31.7892,31.7522,31.7831,23796.6468
2005-09-07 11:50:00,51.48,51.49,51.45,51.49,27690.64359113034,31.7831,31.7892,31.7645,31.7892,27690.6436
2005-09-07 11:55:00,51.49,51.54,51.43,51.51,13520.82206598161,31.7892,31.8201,31.7522,31.8016,13520.8221
2005-09-07 12:00:00,51.49,51.53,51.49,51.53,11141.157382368849,31.7892,31.8139,31.7892,31.8139,11141.1574
2005-09-07 12:05:00,51.53,51.53,51.52,51.53,8112.493239588966,31.8139,31.8139,31.8078,31.8139,8112.4932
2005-09-07 12:10:00,51.53,51.53,51.48,51.49,9951.325040562466,31.8139,31.8139,31.7831,31.7892,9951.325
2005-09-07 12:15:00,51.49,51.49,51.44,51.45,8761.492698756085,31.7892,31.7892,31.7584,31.7645,8761.4927
2005-09-07 12:20:00,51.45,51.45,51.36,51.36,20010.816657652784,31.7645,31.7645,31.709,31.709,20010.8167
2005-09-07 12:25:00,51.36,51.37,51.31,51.33,6489.994591671173,31.709,31.7152,31.6781,31.6905,6489.9946
2005-09-07 12:30:00,51.34,51.36,51.33,51.36,7571.660356949702,31.6966,31.709,31.6905,31.709,7571.6604
2005-09-07 12:35:00,51.36,51.37,51.25,51.29,19253.65062195781,31.709,31.7152,31.6411,31.6658,19253.6506
2005-09-07 12:40:00,51.29,51.3,51.26,51.26,7679.826933477555,31.6658,31.6719,31.6472,31.6472,7679.8269
2005-09-07 12:45:00,51.26,51.27,51.21,51.21,7138.994050838291,31.6472,31.6534,31.6164,31.6164,7138.9941
2005-09-07 12:50:00,51.21,51.21,51.17,51.2,11898.323418063816,31.6164,31.6164,31.5917,31.6102,11898.3234
2005-09-07 12:55:00,51.2,51.2,51.18,51.19,7355.327203893997,31.6102,31.6102,31.5979,31.604,7355.3272
2005-09-07 13:00:00,51.19,51.22,51.15,51.22,12547.322877230936,31.604,31.6225,31.5793,31.6225,12547.3229
2005-09-07 13:05:00,51.24,51.27,51.22,51.26,8545.159545700379,31.6349,31.6534,31.6225,31.6472,8545.1595
2005-09-07 13:10:00,51.25,51.3,51.25,51.3,7355.327203893997,31.6411,31.6719,31.6411,31.6719,7355.3272
2005-09-07 13:15:00,51.3,51.34,51.3,51.3,14494.321254732287,31.6719,31.6966,31.6719,31.6719,14494.3213
2005-09-07 13:20:00,51.3,51.3,51.26,51.28,8112.493239588966,31.6719,31.6719,31.6472,31.6596,8112.4932
2005-09-07 13:25:00,51.28,51.31,51.24,51.25,12006.489994591671,31.6596,31.6781,31.6349,31.6411,12006.49
2005-09-07 13:30:00,51.25,51.27,51.25,51.27,6057.328285559762,31.6411,31.6534,31.6411,31.6534,6057.3283
2005-09-07 13:35:00,51.28,51.29,51.27,51.28,6706.327744726879,31.6596,31.6658,31.6534,31.6596,6706.3277
2005-09-07 13:40:00,51.28,51.31,51.27,51.29,12114.656571119524,31.6596,31.6781,31.6534,31.6658,12114.6566
2005-09-07 13:45:00,51.29,51.31,51.28,51.29,6814.494321254732,31.6658,31.6781,31.6596,31.6658,6814.4943
2005-09-07 13:50:00,51.28,51.28,51.03,51.08,69551.10870740941,31.6596,31.6596,31.5052,31.5361,69551.1087
2005-09-07 13:55:00,51.05,51.07,50.89,50.99,80908.59924283397,31.5176,31.5299,31.4188,31.4805,80908.5992
2005-09-07 14:00:00,50.99,51.06,50.95,51.03,23363.980530016222,31.4805,31.5238,31.4559,31.5052,23363.9805
2005-09-07 14:05:00,51.02,51.07,51.01,51.03,21525.148729042725,31.4991,31.5299,31.4929,31.5052,21525.1487
2005-09-07 14:10:00,51.04,51.1,51.0,51.06,26717.144402379665,31.5114,31.5485,31.4867,31.5238,26717.1444
2005-09-07 14:15:00,51.07,51.12,51.06,51.12,16333.153055705789,31.5299,31.5608,31.5238,31.5608,16333.1531
2005-09-07 14:20:00,51.12,51.14,51.1,51.12,16333.153055705789,31.5608,31.5732,31.5485,31.5608,16333.1531
2005-09-07 14:25:00,51.13,51.15,51.05,51.05,14602.48783126014,31.567,31.5793,31.5176,31.5176,14602.4878
2005-09-07 14:30:00,51.07,51.1,51.07,51.08,12871.822606814494,31.5299,31.5485,31.5299,31.5361,12871.8226
2005-09-07 14:35:00,51.07,51.07,51.03,51.07,16224.986479177933,31.5299,31.5299,31.5052,31.5299,16224.9865
2005-09-07 14:40:00,51.08,51.15,51.07,51.12,26068.14494321255,31.5361,31.5793,31.5299,31.5608,26068.1449
2005-09-07 14:45:00,51.12,51.13,51.08,51.11,32774.47268793943,31.5608,31.567,31.5361,31.5546,32774.4727
2005-09-07 14:50:00,51.12,51.19,51.12,51.12,22931.31422390481,31.5608,31.604,31.5608,31.5608,22931.3142
2005-09-07 14:55:00,51.12,51.15,51.12,51.15,30070.308274743104,31.5608,31.5793,31.5608,31.5793,30070.3083
2005-09-07 15:00:00,51.14,51.15,51.12,51.12,11898.323418063816,31.5732,31.5793,31.5608,31.5608,11898.3234
2005-09-07 15:05:00,51.12,51.15,51.11,51.12,18063.81828015144,31.5608,31.5793,31.5546,31.5608,18063.8183
2005-09-07 15:10:00,51.13,51.19,51.13,51.19,12006.489994591671,31.567,31.604,31.567,31.604,12006.49
2005-09-07 15:15:00,51.2,51.26,51.2,51.26,30178.47485127096,31.6102,31.6472,31.6102,31.6472,30178.4749
2005-09-07 15:20:00,51.26,51.31,51.23,51.24,16549.486208761493,31.6472,31.6781,31.6287,31.6349,16549.4862
2005-09-07 15:25:00,51.24,51.25,51.19,51.22,26933.47755543537,31.6349,31.6411,31.604,31.6225,26933.4776
2005-09-07 15:30:00,51.23,51.26,51.22,51.24,26176.3115197404,31.6287,31.6472,31.6225,31.6349,26176.3115
2005-09-07 15:35:00,51.24,51.26,51.24,51.25,21416.98215251488,31.6349,31.6472,31.6349,31.6411,21416.9822
2005-09-07 15:40:00,51.25,51.26,51.23,51.23,25959.97836668469,31.6411,31.6472,31.6287,31.6287,25959.9784
2005-09-07 15:45:00,51.23,51.24,51.22,51.24,25527.312060573284,31.6287,31.6349,31.6225,31.6349,25527.3121
2005-09-07 15:50:00,51.24,51.25,51.23,51.24,17414.818820984314,31.6349,31.6411,31.6287,31.6349,17414.8188
2005-09-07 15:55:00,51.24,51.26,51.22,51.23,27257.97728501893,31.6349,31.6472,31.6225,31.6287,27257.9773
2005-09-08 09:30:00,50.88,51.08,50.88,50.99,27474.31043807464,31.4126,31.5361,31.4126,31.4805,27474.3104
2005-09-08 09:35:00,51.05,51.12,51.05,51.12,11141.157382368849,31.5176,31.5608,31.5176,31.5608,11141.1574
2005-09-08 09:40:00,51.12,51.16,51.09,51.12,12222.823147647376,31.5608,31.5855,31.5423,31.5608,12222.8231
2005-09-08 09:45:00,51.1,51.15,51.04,51.14,11249.3239588967,31.5485,31.5793,31.5114,31.5732,11249.324
2005-09-08 09:50:00,51.13,51.13,50.89,50.94,14061.654948620877,31.567,31.567,31.4188,31.4497,14061.6549
2005-09-08 09:55:00,50.99,51.02,50.96,50.96,9734.99188750676,31.4805,31.4991,31.462,31.462,9734.9919
2005-09-08 10:00:00,50.98,51.01,50.91,50.92,13520.82206598161,31.4744,31.4929,31.4312,31.4373,13520.8221
2005-09-08 10:05:00,50.94,50.95,50.9,50.95,16116.81990265008,31.4497,31.4559,31.425,31.4559,16116.8199
2005-09-08 10:10:00,50.95,50.95,50.88,50.91,21308.81557598702,31.4559,31.4559,31.4126,31.4312,21308.8156
2005-09-08 10:15:00,50.91,50.91,50.62,50.68,58842.61763115197,31.4312,31.4312,31.2521,31.2892,58842.6176
2005-09-08 10:20:00,50.69,50.87,50.62,50.87,23255.81395348837,31.2953,31.4065,31.2521,31.4065,23255.814
2005-09-08 10:25:00,50.88,50.89,50.85,50.88,8436.992969172525,31.4126,31.4188,31.3941,31.4126,8436.993
2005-09-08 10:30:00,50.86,50.93,50.76,50.81,27366.14386154678,31.4003,31.4435,31.3386,31.3694,27366.1439
2005-09-08 10:35:00,50.81,50.88,50.81,50.87,13196.322336398052,31.3694,31.4126,31.3694,31.4065,13196.3223
2005-09-08 10:40:00,50.87,50.87,50.8,50.82,9843.158464034614,31.4065,31.4065,31.3632,31.3756,9843.1585
2005-09-08 10:45:00,50.83,50.86,50.83,50.83,11032.990805840996,31.3818,31.4003,31.3818,31.3818,11032.9908
2005-09-08 10:50:00,50.82,50.84,50.76,50.8,9410.4921579232,31.3756,31.3879,31.3386,31.3632,9410.4922
2005-09-08 10:55:00,50.79,50.8,50.7,50.8,13845.32179556517,31.3571,31.3632,31.3015,31.3632,13845.3218
2005-09-08 11:00:00,50.8,50.85,50.8,50.82,24012.979989183343,31.3632,31.3941,31.3632,31.3756,24012.98
2005-09-08 11:05:00,50.84,50.86,50.83,50.83,5516.495402920497,31.3879,31.4003,31.3818,31.3818,5516.4954
2005-09-08 11:10:00,50.84,50.89,50.82,50.86,20443.4829637642,31.3879,31.4188,31.3756,31.4003,20443.483
2005-09-08 11:15:00,50.85,50.85,50.79,50.8,15900.486749594374,31.3941,31.3941,31.3571,31.3632,15900.4867
2005-09-08 11:20:00,50.8,50.85,50.79,50.83,5732.828555976204,31.3632,31.3941,31.3571,31.3818,5732.8286
2005-09-08 11:25:00,50.84,50.87,50.83,50.85,6057.328285559762,31.3879,31.4065,31.3818,31.3941,6057.3283
2005-09-08 11:30:00,50.84,50.95,50.84,50.94,13520.82206598161,31.3879,31.4559,31.3879,31.4497,13520.8221
2005-09-08 11:35:00,50.94,50.94,50.93,50.94,6057.328285559762,31.4497,31.4497,31.4435,31.4497,6057.3283
2005-09-08 11:40:00,50.94,50.96,50.91,50.91,11573.82368848026,31.4497,31.462,31.4312,31.4312,11573.8237
2005-09-08 11:45:00,50.92,50.98,50.92,50.96,4002.163331530557,31.4373,31.4744,31.4373,31.462,4002.1633
2005-09-08 11:50:00,50.96,50.96,50.85,50.88,10059.491617090318,31.462,31.462,31.3941,31.4126,10059.4916
2005-09-08 11:55:00,50.88,50.91,50.88,50.88,2920.497566252028,31.4126,31.4312,31.4126,31.4126,2920.4976
2005-09-08 12:00:00,50.88,50.92,50.88,50.92,3028.664142779881,31.4126,31.4373,31.4126,31.4373,3028.6641
2005-09-08 12:05:00,50.93,50.95,50.9,50.9,5408.328826392644,31.4435,31.4559,31.425,31.425,5408.3288
2005-09-08 12:10:00,50.89,50.89,50.78,50.79,6598.161168199026,31.4188,31.4188,31.3509,31.3571,6598.1612
2005-09-08 12:15:00,50.77,50.77,50.72,50.73,6706.327744726879,31.3447,31.3447,31.3139,31.32,6706.3277
2005-09-08 12:20:00,50.74,50.75,50.69,50.7,5516.495402920497,31.3262,31.3324,31.2953,31.3015,5516.4954
2005-09-08 12:25:00,50.71,50.76,50.71,50.76,3569.4970254191453,31.3077,31.3386,31.3077,31.3386,3569.497
2005-09-08 12:30:00,50.76,50.78,50.76,50.76,4759.329367225527,31.3386,31.3509,31.3386,31.3386,4759.3294
2005-09-08 12:35:00,50.79,50.8,50.79,50.79,2812.330989724175,31.3571,31.3632,31.3571,31.3571,2812.331
2005-09-08 12:40:00,50.79,50.81,50.78,50.79,3785.830178474851,31.3571,31.3694,31.3509,31.3571,3785.8302
2005-09-08 12:45:00,50.8,50.83,50.77,50.83,4110.32990805841,31.3632,31.3818,31.3447,31.3818,4110.3299
2005-09-08 12:50:00,50.82,50.88,50.82,50.88,12439.156300703082,31.3756,31.4126,31.3756,31.4126,12439.1563
2005-09-08 12:55:00,50.88,50.91,50.88,50.89,7247.160627366144,31.4126,31.4312,31.4126,31.4188,7247.1606
2005-09-08 13:00:00,50.89,50.93,50.89,50.9,3785.830178474851,31.4188,31.4435,31.4188,31.425,3785.8302
2005-09-08 13:05:00,50.89,50.89,50.88,50.88,3569.4970254191453,31.4188,31.4188,31.4126,31.4126,3569.497
2005-09-08 13:10:00,50.9,50.93,50.9,50.9,3028.664142779881,31.425,31.4435,31.425,31.425,3028.6641
2005-09-08 13:15:00,50.9,50.92,50.9,50.91,3893.996755002704,31.425,31.4373,31.425,31.4312,3893.9968
2005-09-08 13:20:00,50.91,50.94,50.91,50.93,3785.830178474851,31.4312,31.4497,31.4312,31.4435,3785.8302
2005-09-08 13:25:00,50.92,50.94,50.92,50.94,1622.4986479177933,31.4373,31.4497,31.4373,31.4497,1622.4986
2005-09-08 13:30:00,50.93,50.95,50.91,50.94,10059.491617090318,31.4435,31.4559,31.4312,31.4497,10059.4916
2005-09-08 13:35:00,50.93,50.93,50.86,50.87,6922.660897782585,31.4435,31.4435,31.4003,31.4065,6922.6609
2005-09-08 13:40:00,50.87,50.89,50.85,50.85,2704.164413196322,31.4065,31.4188,31.3941,31.3941,2704.1644
2005-09-08 13:45:00,50.85,50.85,50.8,50.82,4542.9962141698215,31.3941,31.3941,31.3632,31.3756,4542.9962
2005-09-08 13:50:00,50.8,50.81,50.8,50.81,1081.6657652785289,31.3632,31.3694,31.3632,31.3694,1081.6658
2005-09-08 13:55:00,50.81,50.85,50.81,50.85,7247.160627366144,31.3694,31.3941,31.3694,31.3941,7247.1606
2005-09-08 14:00:00,50.85,50.88,50.84,50.87,11898.323418063816,31.3941,31.4126,31.3879,31.4065,11898.3234
2005-09-08 14:05:00,50.88,50.92,50.86,50.86,10059.491617090318,31.4126,31.4373,31.4003,31.4003,10059.4916
2005-09-08 14:10:00,50.86,50.87,50.83,50.84,3569.4970254191453,31.4003,31.4065,31.3818,31.3879,3569.497
2005-09-08 14:15:00,50.85,50.87,50.82,50.87,19578.15035154137,31.3941,31.4065,31.3756,31.4065,19578.1504
2005-09-08 14:20:00,50.87,50.88,50.85,50.86,20227.14981070849,31.4065,31.4126,31.3941,31.4003,20227.1498
2005-09-08 14:25:00,50.89,50.89,50.84,50.87,23580.31368307193,31.4188,31.4188,31.3879,31.4065,23580.3137
2005-09-08 14:30:00,50.87,50.89,50.86,50.89,4434.8296376419685,31.4065,31.4188,31.4003,31.4188,4434.8296
2005-09-08 14:35:00,50.91,50.93,50.89,50.9,5300.162249864791,31.4312,31.4435,31.4188,31.425,5300.1622
2005-09-08 14:40:00,50.9,50.94,50.88,50.92,3136.830719307734,31.425,31.4497,31.4126,31.4373,3136.8307
2005-09-08 14:45:00,50.94,50.98,50.94,50.97,4542.9962141698215,31.4497,31.4744,31.4497,31.4682,4542.9962
2005-09-08 14:50:00,50.97,50.97,50.88,50.91,6922.660897782585,31.4682,31.4682,31.4126,31.4312,6922.6609
2005-09-08 14:55:00,50.88,50.88,50.83,50.83,4002.163331530557,31.4126,31.4126,31.3818,31.3818,4002.1633
2005-09-08 15:00:00,50.82,50.85,50.78,50.8,12655.489453758788,31.3756,31.3941,31.3509,31.3632,12655.4895
2005-09-08 15:05:00,50.8,50.83,50.8,50.8,4434.8296376419685,31.3632,31.3818,31.3632,31.3632,4434.8296
2005-09-08 15:10:00,50.8,50.81,50.76,50.78,5191.995673336939,31.3632,31.3694,31.3386,31.3509,5191.9957
2005-09-08 15:15:00,50.78,50.82,50.77,50.82,7030.8274743104375,31.3509,31.3756,31.3447,31.3756,7030.8275
2005-09-08 15:20:00,50.83,50.83,50.81,50.81,5732.828555976204,31.3818,31.3818,31.3694,31.3694,5732.8286
2005-09-08 15:25:00,50.82,50.83,50.77,50.78,11790.156841535963,31.3756,31.3818,31.3447,31.3509,11790.1568
2005-09-08 15:30:00,50.78,50.84,50.76,50.77,11141.157382368849,31.3509,31.3879,31.3386,31.3447,11141.1574
2005-09-08 15:35:00,50.77,50.8,50.77,50.79,8869.659275283937,31.3447,31.3632,31.3447,31.3571,8869.6593
2005-09-08 15:40:00,50.79,50.81,50.77,50.81,14818.820984315846,31.3571,31.3694,31.3447,31.3694,14818.821
2005-09-08 15:45:00,50.81,50.81,50.77,50.8,16008.653326122228,31.3694,31.3694,31.3447,31.3632,16008.6533
2005-09-08 15:50:00,50.8,50.81,50.77,50.77,12006.489994591671,31.3632,31.3694,31.3447,31.3447,12006.49
2005-09-08 15:55:00,50.77,50.81,50.77,50.79,13737.155219037317,31.3447,31.3694,31.3447,31.3571,13737.1552
2005-09-09 09:30:00,51.03,51.03,50.88,50.88,15467.820443482964,31.5052,31.5052,31.4126,31.4126,15467.8204
2005-09-09 09:35:00,50.87,51.06,50.86,51.06,8653.32612222823,31.4065,31.5238,31.4003,31.5238,8653.3261
2005-09-09 09:40:00,51.05,51.05,50.85,50.86,9410.4921579232,31.5176,31.5176,31.3941,31.4003,9410.4922
2005-09-09 09:45:00,50.82,50.82,50.76,50.76,5732.828555976204,31.3756,31.3756,31.3386,31.3386,5732.8286
2005-09-09 09:50:00,50.76,50.81,50.73,50.8,7679.826933477555,31.3386,31.3694,31.32,31.3632,7679.8269
2005-09-09 09:55:00,50.82,50.87,50.77,50.81,6489.994591671173,31.3756,31.4065,31.3447,31.3694,6489.9946
2005-09-09 10:00:00,50.82,50.87,50.82,50.84,15684.153596538668,31.3756,31.4065,31.3756,31.3879,15684.1536
2005-09-09 10:05:00,50.83,50.83,50.78,50.78,2487.8312601406165,31.3818,31.3818,31.3509,31.3509,2487.8313
2005-09-09 10:10:00,50.79,50.83,50.78,50.83,7138.994050838291,31.3571,31.3818,31.3509,31.3818,7138.9941
2005-09-09 10:15:00,50.83,50.85,50.79,50.79,3461.3304488912927,31.3818,31.3941,31.3571,31.3571,3461.3304
2005-09-09 10:20:00,50.77,50.8,50.75,50.8,5732.828555976204,31.3447,31.3632,31.3324,31.3632,5732.8286
2005-09-09 10:25:00,50.82,50.82,50.74,50.76,6489.994591671173,31.3756,31.3756,31.3262,31.3386,6489.9946
2005-09-09 10:30:00,50.76,50.77,50.75,50.75,5949.161709031909,31.3386,31.3447,31.3324,31.3324,5949.1617
2005-09-09 10:35:00,50.76,50.78,50.76,50.78,8220.65981611682,31.3386,31.3509,31.3386,31.3509,8220.6598
2005-09-09 10:40:00,50.77,50.78,50.76,50.78,4975.662520281233,31.3447,31.3509,31.3386,31.3509,4975.6625
2005-09-09 10:45:00,50.77,50.77,50.76,50.77,4002.163331530557,31.3447,31.3447,31.3386,31.3447,4002.1633
2005-09-09 10:50:00,50.78,50.8,50.76,50.76,5083.829096809086,31.3509,31.3632,31.3386,31.3386,5083.8291
2005-09-09 10:55:00,50.75,50.75,50.71,50.72,3785.830178474851,31.3324,31.3324,31.3077,31.3139,3785.8302
2005-09-09 11:00:00,50.72,50.78,50.71,50.72,14061.654948620877,31.3139,31.3509,31.3077,31.3139,14061.6549
2005-09-09 11:05:00,50.74,50.77,50.74,50.76,8545.159545700379,31.3262,31.3447,31.3262,31.3386,8545.1595
2005-09-09 11:10:00,50.75,50.82,50.75,50.79,7571.660356949702,31.3324,31.3756,31.3324,31.3571,7571.6604
2005-09-09 11:15:00,50.79,50.88,50.79,50.88,12871.822606814494,31.3571,31.4126,31.3571,31.4126,12871.8226
2005-09-09 11:20:00,50.88,50.99,50.87,50.99,9085.992428339645,31.4126,31.4805,31.4065,31.4805,9085.9924
2005-09-09 11:25:00,50.98,50.98,50.91,50.92,7787.993510005408,31.4744,31.4744,31.4312,31.4373,7787.9935
2005-09-09 11:30:00,50.91,51.03,50.91,50.97,13953.488372093025,31.4312,31.5052,31.4312,31.4682,13953.4884
2005-09-09 11:35:00,50.96,50.96,50.91,50.95,25635.478637101136,31.462,31.462,31.4312,31.4559,25635.4786
2005-09-09 11:40:00,50.94,51.07,50.94,51.06,33856.13845321796,31.4497,31.5299,31.4497,31.5238,33856.1385
2005-09-09 11:45:00,51.05,51.05,51.02,51.04,4110.32990805841,31.5176,31.5176,31.4991,31.5114,4110.3299
2005-09-09 11:50:00,51.05,51.05,50.99,51.0,19686.316928069227,31.5176,31.5176,31.4805,31.4867,19686.3169
2005-09-09 11:55:00,51.02,51.03,50.99,51.03,2812.330989724175,31.4991,31.5052,31.4805,31.5052,2812.331
2005-09-09 12:00:00,51.03,51.07,51.01,51.02,15684.153596538668,31.5052,31.5299,31.4929,31.4991,15684.1536
2005-09-09 12:05:00,51.02,51.06,51.01,51.03,2163.3315305570577,31.4991,31.5238,31.4929,31.5052,2163.3315
2005-09-09 12:10:00,51.05,51.08,51.03,51.05,8653.32612222823,31.5176,31.5361,31.5052,31.5176,8653.3261
2005-09-09 12:15:00,51.05,51.12,51.04,51.11,7138.994050838291,31.5176,31.5608,31.5114,31.5546,7138.9941
2005-09-09 12:20:00,51.1,51.14,51.09,51.12,5624.66197944835,31.5485,31.5732,31.5423,31.5608,5624.662
2005-09-09 12:25:00,51.14,51.2,51.1,51.11,8436.992969172525,31.5732,31.6102,31.5485,31.5546,8436.993
2005-09-09 12:30:00,51.11,51.12,51.09,51.11,4110.32990805841,31.5546,31.5608,31.5423,31.5546,4110.3299
2005-09-09 12:35:00,51.12,51.12,51.08,51.1,14602.48783126014,31.5608,31.5608,31.5361,31.5485,14602.4878
2005-09-09 12:40:00,51.1,51.12,51.09,51.09,3569.4970254191453,31.5485,31.5608,31.5423,31.5423,3569.497
2005-09-09 12:45:00,51.1,51.1,51.07,51.08,3677.6636019469984,31.5485,31.5485,31.5299,31.5361,3677.6636
2005-09-09 12:50:00,51.09,51.1,51.04,51.08,8653.32612222823,31.5423,31.5485,31.5114,31.5361,8653.3261
2005-09-09 12:55:00,51.07,51.07,51.03,51.03,1838.8318009734992,31.5299,31.5299,31.5052,31.5052,1838.8318
2005-09-09 13:00:00,51.02,51.12,51.02,51.11,15467.820443482964,31.4991,31.5608,31.4991,31.5546,15467.8204
2005-09-09 13:05:00,51.1,51.1,51.04,51.04,5408.328826392644,31.5485,31.5485,31.5114,31.5114,5408.3288
2005-09-09 13:10:00,51.04,51.09,51.03,51.05,7138.994050838291,31.5114,31.5423,31.5052,31.5176,7138.9941
2005-09-09 13:15:00,51.05,51.22,51.05,51.15,13088.1557598702,31.5176,31.6225,31.5176,31.5793,13088.1558
2005-09-09 13:20:00,51.15,51.25,51.14,51.23,14926.9875608437,31.5793,31.6411,31.5732,31.6287,14926.9876
2005-09-09 13:25:00,51.23,51.25,51.19,51.23,7679.826933477555,31.6287,31.6411,31.604,31.6287,7679.8269
2005-09-09 13:30:00,51.2,51.24,51.2,51.21,6922.660897782585,31.6102,31.6349,31.6102,31.6164,6922.6609
2005-09-09 13:35:00,51.21,51.26,51.21,51.23,2920.497566252028,31.6164,31.6472,31.6164,31.6287,2920.4976
2005-09-09 13:40:00,51.23,51.26,51.23,51.24,3569.4970254191453,31.6287,31.6472,31.6287,31.6349,3569.497
2005-09-09 13:45:00,51.24,51.31,51.24,51.31,11357.490535424551,31.6349,31.6781,31.6349,31.6781,11357.4905
2005-09-09 13:50:00,51.31,51.31,51.25,51.27,6922.660897782585,31.6781,31.6781,31.6411,31.6534,6922.6609
2005-09-09 13:55:00,51.28,51.31,51.28,51.29,3569.4970254191453,31.6596,31.6781,31.6596,31.6658,3569.497
2005-09-09 14:00:00,51.31,51.31,51.25,51.27,22282.314764737694,31.6781,31.6781,31.6411,31.6534,22282.3148
2005-09-09 14:05:00,51.26,51.26,51.2,51.2,14169.821525148727,31.6472,31.6472,31.6102,31.6102,14169.8215
2005-09-09 14:10:00,51.2,51.22,51.18,51.2,12330.98972417523,31.6102,31.6225,31.5979,31.6102,12330.9897
2005-09-09 14:15:00,51.2,51.2,51.17,51.17,4110.32990805841,31.6102,31.6102,31.5917,31.5917,4110.3299
2005-09-09 14:20:00,51.16,51.25,51.15,51.22,5300.162249864791,31.5855,31.6411,31.5793,31.6225,5300.1622
2005-09-09 14:25:00,51.23,51.23,51.2,51.2,3785.830178474851,31.6287,31.6287,31.6102,31.6102,3785.8302
2005-09-09 14:30:00,51.18,51.18,51.15,51.16,5408.328826392644,31.5979,31.5979,31.5793,31.5855,5408.3288
2005-09-09 14:35:00,51.17,51.17,51.12,51.13,19469.98377501352,31.5917,31.5917,31.5608,31.567,19469.9838
2005-09-09 14:40:00,51.12,51.14,51.08,51.12,18929.15089237425,31.5608,31.5732,31.5361,31.5608,18929.1509
2005-09-09 14:45:00,51.12,51.16,51.12,51.16,6706.327744726879,31.5608,31.5855,31.5608,31.5855,6706.3277
2005-09-09 14:50:00,51.16,51.18,51.15,51.17,10167.658193618172,31.5855,31.5979,31.5793,31.5917,10167.6582
2005-09-09 14:55:00,51.17,51.27,51.16,51.18,11790.156841535963,31.5917,31.6534,31.5855,31.5979,11790.1568
2005-09-09 15:00:00,51.18,51.18,51.12,51.13,15035.154137371552,31.5979,31.5979,31.5608,31.567,15035.1541
2005-09-09 15:05:00,51.12,51.12,51.11,51.11,12763.656030286642,31.5608,31.5608,31.5546,31.5546,12763.656
2005-09-09 15:10:00,51.11,51.12,51.08,51.11,11249.3239588967,31.5546,31.5608,31.5361,31.5546,11249.324
2005-09-09 15:15:00,51.11,51.17,51.11,51.17,22714.981070849102,31.5546,31.5917,31.5546,31.5917,22714.9811
2005-09-09 15:20:00,51.17,51.22,51.17,51.21,9518.658734451054,31.5917,31.6225,31.5917,31.6164,9518.6587
2005-09-09 15:25:00,51.27,51.31,51.23,51.29,42076.79826933477,31.6534,31.6781,31.6287,31.6658,42076.7983
2005-09-09 15:30:00,51.29,51.29,51.25,51.26,16657.652785289345,31.6658,31.6658,31.6411,31.6472,16657.6528
2005-09-09 15:35:00,51.26,51.3,51.26,51.29,12547.322877230936,31.6472,31.6719,31.6472,31.6658,12547.3229
2005-09-09 15:40:00,51.29,51.31,51.26,51.31,12330.98972417523,31.6658,31.6781,31.6472,31.6781,12330.9897
2005-09-09 15:45:00,51.28,51.32,51.28,51.29,18820.984315846403,31.6596,31.6843,31.6596,31.6658,18820.9843
2005-09-09 15:50:00,51.28,51.3,51.22,51.24,26176.3115197404,31.6596,31.6719,31.6225,31.6349,26176.3115
2005-09-09 15:55:00,51.25,51.31,51.23,51.23,21308.81557598702,31.6411,31.6781,31.6287,31.6287,21308.8156
2005-09-12 09:30:00,51.12,51.37,51.09,51.32,55381.28718226068,31.5608,31.7152,31.5423,31.6843,55381.2872
2005-09-12 09:35:00,51.32,51.34,51.07,51.07,21200.648999459165,31.6843,31.6966,31.5299,31.5299,21200.649
2005-09-12 09:40:00,51.18,51.27,51.08,51.18,27582.47701460249,31.5979,31.6534,31.5361,31.5979,27582.477
2005-09-12 09:45:00,51.18,51.18,51.04,51.12,12439.156300703082,31.5979,31.5979,31.5114,31.5608,12439.1563
2005-09-12 09:50:00,51.09,51.25,51.08,51.17,7896.160086533261,31.5423,31.6411,31.5361,31.5917,7896.1601
2005-09-12 09:55:00,51.17,51.19,51.06,51.06,10167.658193618172,31.5917,31.604,31.5238,31.5238,10167.6582
2005-09-12 10:00:00,51.06,51.3,51.06,51.28,21633.315305570577,31.5238,31.6719,31.5238,31.6596,21633.3153
2005-09-12 10:05:00,51.31,51.4,51.3,51.37,27690.64359113034,31.6781,31.7337,31.6719,31.7152,27690.6436
2005-09-12 10:10:00,51.37,51.45,51.37,51.4,22931.31422390481,31.7152,31.7645,31.7152,31.7337,22931.3142
2005-09-12 10:15:00,51.4,51.4,51.26,51.27,23580.31368307193,31.7337,31.7337,31.6472,31.6534,23580.3137
2005-09-12 10:20:00,51.24,51.27,51.18,51.27,14277.98810167658,31.6349,31.6534,31.5979,31.6534,14277.9881
2005-09-12 10:25:00,51.27,51.28,51.22,51.23,18388.31800973499,31.6534,31.6596,31.6225,31.6287,18388.318
2005-09-12 10:30:00,51.22,51.28,51.22,51.24,22714.981070849102,31.6225,31.6596,31.6225,31.6349,22714.9811
2005-09-12 10:35:00,51.25,51.25,51.23,51.25,13628.988642509465,31.6411,31.6411,31.6287,31.6411,13628.9886
2005-09-12 10:40:00,51.25,51.33,51.25,51.33,22606.814494321254,31.6411,31.6905,31.6411,31.6905,22606.8145
2005-09-12 10:45:00,51.33,51.4,51.33,51.4,18280.15143320714,31.6905,31.7337,31.6905,31.7337,18280.1514
2005-09-12 10:50:00,51.38,51.38,51.35,51.35,9194.159004867495,31.7213,31.7213,31.7028,31.7028,9194.159
2005-09-12 10:55:00,51.35,51.43,51.3,51.35,29096.809085992427,31.7028,31.7522,31.6719,31.7028,29096.8091
2005-09-12 11:00:00,51.35,51.36,51.28,51.29,9626.825310978908,31.7028,31.709,31.6596,31.6658,9626.8253
2005-09-12 11:05:00,51.29,51.3,51.26,51.26,12006.489994591671,31.6658,31.6719,31.6472,31.6472,12006.49
2005-09-12 11:10:00,51.27,51.31,51.25,51.25,27798.8101676582,31.6534,31.6781,31.6411,31.6411,27798.8102
2005-09-12 11:15:00,51.25,51.26,51.22,51.23,15900.486749594374,31.6411,31.6472,31.6225,31.6287,15900.4867
2005-09-12 11:20:00,51.24,51.29,51.22,51.25,25527.312060573284,31.6349,31.6658,31.6225,31.6411,25527.3121
2005-09-12 11:25:00,51.26,51.3,51.25,51.3,20443.4829637642,31.6472,31.6719,31.6411,31.6719,20443.483
2005-09-12 11:30:00,51.3,51.37,51.3,51.36,12330.98972417523,31.6719,31.7152,31.6719,31.709,12330.9897
2005-09-12 11:35:00,51.36,51.4,51.31,51.4,12655.489453758788,31.709,31.7337,31.6781,31.7337,12655.4895
2005-09-12 11:40:00,51.4,51.4,51.29,51.3,12439.156300703082,31.7337,31.7337,31.6658,31.6719,12439.1563
2005-09-12 11:45:00,51.3,51.32,51.29,51.3,12871.822606814494,31.6719,31.6843,31.6658,31.6719,12871.8226
2005-09-12 11:50:00,51.29,51.36,51.29,51.33,9734.99188750676,31.6658,31.709,31.6658,31.6905,9734.9919
2005-09-12 11:55:00,51.34,51.35,51.33,51.35,5732.828555976204,31.6966,31.7028,31.6905,31.7028,5732.8286
2005-09-12 12:00:00,51.35,51.35,51.32,51.33,2595.997836668469,31.7028,31.7028,31.6843,31.6905,2595.9978
2005-09-12 12:05:00,51.34,51.34,51.3,51.32,5408.328826392644,31.6966,31.6966,31.6719,31.6843,5408.3288
2005-09-12 12:10:00,51.31,51.35,51.3,51.33,13196.322336398052,31.6781,31.7028,31.6719,31.6905,13196.3223
2005-09-12 12:15:00,51.33,51.37,51.33,51.33,8220.65981611682,31.6905,31.7152,31.6905,31.6905,8220.6598
2005-09-12 12:20:00,51.33,51.37,51.3,51.37,10275.824770146024,31.6905,31.7152,31.6719,31.7152,10275.8248
2005-09-12 12:25:00,51.34,51.36,51.32,51.34,14494.321254732287,31.6966,31.709,31.6843,31.6966,14494.3213
2005-09-12 12:30:00,51.32,51.33,51.31,51.32,11249.3239588967,31.6843,31.6905,31.6781,31.6843,11249.324
2005-09-12 12:35:00,51.32,51.46,51.32,51.46,35586.8036776636,31.6843,31.7707,31.6843,31.7707,35586.8037
2005-09-12 12:40:00,51.44,51.51,51.44,51.49,16008.653326122228,31.7584,31.8016,31.7584,31.7892,16008.6533
2005-09-12 12:45:00,51.49,51.69,51.49,51.64,53542.45538128718,31.7892,31.9127,31.7892,31.8819,53542.4554
2005-09-12 12:50:00,51.64,51.68,51.62,51.63,35262.30394808004,31.8819,31.9065,31.8695,31.8757,35262.3039
2005-09-12 12:55:00,51.62,51.64,51.61,51.61,6273.661438615468,31.8695,31.8819,31.8633,31.8633,6273.6614
2005-09-12 13:00:00,51.61,51.61,51.61,51.61,3785.830178474851,31.8633,31.8633,31.8633,31.8633,3785.8302
2005-09-12 13:05:00,51.61,51.63,51.61,51.61,2595.997836668469,31.8633,31.8757,31.8633,31.8633,2595.9978
2005-09-12 13:10:00,51.61,51.66,51.61,51.66,11898.323418063816,31.8633,31.8942,31.8633,31.8942,11898.3234
2005-09-12 13:15:00,51.64,51.65,51.64,51.65,9951.325040562466,31.8819,31.888,31.8819,31.888,9951.325
2005-09-12 13:20:00,51.63,51.64,51.61,51.61,6057.328285559762,31.8757,31.8819,31.8633,31.8633,6057.3283
2005-09-12 13:25:00,51.61,51.61,51.54,51.54,8004.326663061114,31.8633,31.8633,31.8201,31.8201,8004.3267
2005-09-12 13:30:00,51.54,51.55,51.51,51.51,14386.154678204435,31.8201,31.8263,31.8016,31.8016,14386.1547
2005-09-12 13:35:00,51.51,51.57,51.51,51.55,7896.160086533261,31.8016,31.8386,31.8016,31.8263,7896.1601
2005-09-12 13:40:00,51.54,51.56,51.54,51.54,2379.6646836127634,31.8201,31.8325,31.8201,31.8201,2379.6647
2005-09-12 13:45:00,51.54,51.58,51.5,51.52,13845.32179556517,31.8201,31.8448,31.7954,31.8078,13845.3218
2005-09-12 13:50:00,51.54,51.61,51.54,51.56,24661.97944835046,31.8201,31.8633,31.8201,31.8325,24661.9794
2005-09-12 13:55:00,51.54,51.56,51.53,51.55,12871.822606814494,31.8201,31.8325,31.8139,31.8263,12871.8226
2005-09-12 14:00:00,51.52,51.61,51.51,51.61,16116.81990265008,31.8078,31.8633,31.8016,31.8633,16116.8199
2005-09-12 14:05:00,51.59,51.6,51.53,51.58,10167.658193618172,31.851,31.8572,31.8139,31.8448,10167.6582
2005-09-12 14:10:00,51.58,51.62,51.55,51.6,14926.9875608437,31.8448,31.8695,31.8263,31.8572,14926.9876
2005-09-12 14:15:00,51.61,51.61,51.56,51.56,11249.3239588967,31.8633,31.8633,31.8325,31.8325,11249.324
2005-09-12 14:20:00,51.56,51.56,51.52,51.54,7138.994050838291,31.8325,31.8325,31.8078,31.8201,7138.9941
2005-09-12 14:25:00,51.54,51.54,51.52,51.53,4975.662520281233,31.8201,31.8201,31.8078,31.8139,4975.6625
2005-09-12 14:30:00,51.53,51.6,51.53,51.56,9302.32558139535,31.8139,31.8572,31.8139,31.8325,9302.3256
2005-09-12 14:35:00,51.55,51.56,51.53,51.54,10492.15792320173,31.8263,31.8325,31.8139,31.8201,10492.1579
2005-09-12 14:40:00,51.54,51.54,51.49,51.5,6057.328285559762,31.8201,31.8201,31.7892,31.7954,6057.3283
2005-09-12 14:45:00,51.5,51.56,51.5,51.56,10492.15792320173,31.7954,31.8325,31.7954,31.8325,10492.1579
2005-09-12 14:50:00,51.55,51.61,51.55,51.61,10275.824770146024,31.8263,31.8633,31.8263,31.8633,10275.8248
2005-09-12 14:55:00,51.61,51.64,51.59,51.6,6598.161168199026,31.8633,31.8819,31.851,31.8572,6598.1612
2005-09-12 15:00:00,51.59,51.61,51.59,51.61,6273.661438615468,31.851,31.8633,31.851,31.8633,6273.6614
2005-09-12 15:05:00,51.61,51.61,51.58,51.6,8653.32612222823,31.8633,31.8633,31.8448,31.8572,8653.3261
2005-09-12 15:10:00,51.6,51.66,51.6,51.66,8545.159545700379,31.8572,31.8942,31.8572,31.8942,8545.1595
2005-09-12 15:15:00,51.66,51.71,51.62,51.71,21741.48188209843,31.8942,31.9251,31.8695,31.9251,21741.4819
2005-09-12 15:20:00,51.71,51.71,51.65,51.65,23039.480800432662,31.9251,31.9251,31.888,31.888,23039.4808
2005-09-12 15:25:00,51.65,51.77,51.64,51.76,26933.47755543537,31.888,31.9621,31.8819,31.9559,26933.4776
2005-09-12 15:30:00,51.74,51.77,51.68,51.69,39913.46673877772,31.9436,31.9621,31.9065,31.9127,39913.4667
2005-09-12 15:35:00,51.69,51.7,51.68,51.69,13520.82206598161,31.9127,31.9189,31.9065,31.9127,13520.8221
2005-09-12 15:40:00,51.69,51.73,51.66,51.68,31692.806922660897,31.9127,31.9374,31.8942,31.9065,31692.8069
2005-09-12 15:45:00,51.68,51.7,51.68,51.7,19253.65062195781,31.9065,31.9189,31.9065,31.9189,19253.6506
2005-09-12 15:50:00,51.7,51.72,51.69,51.7,13737.155219037317,31.9189,31.9312,31.9127,31.9189,13737.1552
2005-09-12 15:55:00,51.7,51.73,51.68,51.73,34613.30448891292,31.9189,31.9374,31.9065,31.9374,34613.3045
2005-09-13 09:30:00,51.76,52.03,51.76,52.0,57328.28555976203,31.9559,32.1226,31.9559,32.1041,57328.2856
2005-09-13 09:35:00,52.0,52.14,51.97,51.98,48783.12601406165,32.1041,32.1905,32.0856,32.0918,48783.126
2005-09-13 09:40:00,52.01,52.12,51.99,52.1,44456.462952947535,32.1103,32.1782,32.0979,32.1658,44456.463
2005-09-13 09:45:00,52.1,52.14,52.05,52.14,31584.640346133045,32.1658,32.1905,32.135,32.1905,31584.6403
2005-09-13 09:50:00,52.19,52.39,52.12,52.26,37317.46890210925,32.2214,32.3449,32.1782,32.2646,37317.4689
2005-09-13 09:55:00,52.29,52.33,52.17,52.25,29204.97566252028,32.2832,32.3078,32.2091,32.2585,29204.9757
2005-09-13 10:00:00,52.25,52.28,52.17,52.17,25527.312060573284,32.2585,32.277,32.2091,32.2091,25527.3121
2005-09-13 10:05:00,52.15,52.26,52.12,52.26,21416.98215251488,32.1967,32.2646,32.1782,32.2646,21416.9822
2005-09-13 10:10:00,52.25,52.26,52.19,52.21,17414.818820984314,32.2585,32.2646,32.2214,32.2338,17414.8188
2005-09-13 10:15:00,52.21,52.28,52.18,52.25,35478.63710113575,32.2338,32.277,32.2152,32.2585,35478.6371
2005-09-13 10:20:00,52.28,52.28,52.15,52.17,17631.15197404002,32.277,32.277,32.1967,32.2091,17631.152
2005-09-13 10:25:00,52.17,52.25,52.17,52.24,20335.316387236344,32.2091,32.2585,32.2091,32.2523,20335.3164
2005-09-13 10:30:00,52.23,52.24,52.08,52.08,24553.812871822607,32.2461,32.2523,32.1535,32.1535,24553.8129
2005-09-13 10:35:00,52.07,52.08,51.96,51.98,29096.809085992427,32.1473,32.1535,32.0794,32.0918,29096.8091
2005-09-13 10:40:00,51.97,51.97,51.91,51.92,18929.15089237425,32.0856,32.0856,32.0485,32.0547,18929.1509
2005-09-13 10:45:00,51.92,51.92,51.83,51.86,30394.808004326664,32.0547,32.0547,31.9992,32.0177,30394.808
2005-09-13 10:50:00,51.87,51.94,51.8,51.86,34180.638182801515,32.0238,32.0671,31.9806,32.0177,34180.6382
2005-09-13 10:55:00,51.86,51.94,51.86,51.9,12871.822606814494,32.0177,32.0671,32.0177,32.0424,12871.8226
2005-09-13 11:00:00,51.9,51.92,51.87,51.9,20876.14926987561,32.0424,32.0547,32.0238,32.0424,20876.1493
2005-09-13 11:05:00,51.9,52.0,51.88,52.0,47052.46078961601,32.0424,32.1041,32.03,32.1041,47052.4608
2005-09-13 11:10:00,52.02,52.02,51.98,51.98,27041.64413196322,32.1165,32.1165,32.0918,32.0918,27041.6441
2005-09-13 11:15:00,51.98,52.01,51.98,51.98,16873.98593834505,32.0918,32.1103,32.0918,32.0918,16873.9859
2005-09-13 11:20:00,51.97,51.98,51.88,51.89,12547.322877230936,32.0856,32.0918,32.03,32.0362,12547.3229
2005-09-13 11:25:00,51.89,51.89,51.82,51.83,12763.656030286642,32.0362,32.0362,31.993,31.9992,12763.656
2005-09-13 11:30:00,51.84,51.85,51.78,51.78,16657.652785289345,32.0053,32.0115,31.9683,31.9683,16657.6528
2005-09-13 11:35:00,51.78,51.78,51.73,51.73,16982.152514872905,31.9683,31.9683,31.9374,31.9374,16982.1525
2005-09-13 11:40:00,51.73,51.73,51.62,51.63,15143.320713899404,31.9374,31.9374,31.8695,31.8757,15143.3207
2005-09-13 11:45:00,51.62,51.68,51.61,51.68,16116.81990265008,31.8695,31.9065,31.8633,31.9065,16116.8199
2005-09-13 11:50:00,51.68,51.7,51.66,51.67,9085.992428339645,31.9065,31.9189,31.8942,31.9004,9085.9924
2005-09-13 11:55:00,51.67,51.74,51.67,51.74,8761.492698756085,31.9004,31.9436,31.9004,31.9436,8761.4927
2005-09-13 12:00:00,51.74,51.74,51.69,51.71,4867.49594375338,31.9436,31.9436,31.9127,31.9251,4867.4959
2005-09-13 12:05:00,51.7,51.74,51.7,51.73,15684.153596538668,31.9189,31.9436,31.9189,31.9374,15684.1536
2005-09-13 12:10:00,51.73,51.73,51.71,51.72,7138.994050838291,31.9374,31.9374,31.9251,31.9312,7138.9941
2005-09-13 12:15:00,51.73,51.77,51.72,51.75,9085.992428339645,31.9374,31.9621,31.9312,31.9498,9085.9924
2005-09-13 12:20:00,51.74,51.76,51.71,51.76,6489.994591671173,31.9436,31.9559,31.9251,31.9559,6489.9946
2005-09-13 12:25:00,51.75,51.75,51.74,51.75,4218.496484586262,31.9498,31.9498,31.9436,31.9498,4218.4965
2005-09-13 12:30:00,51.75,51.79,51.75,51.78,7030.8274743104375,31.9498,31.9745,31.9498,31.9683,7030.8275
2005-09-13 12:35:00,51.78,51.79,51.77,51.79,9194.159004867495,31.9683,31.9745,31.9621,31.9745,9194.159
2005-09-13 12:40:00,51.78,51.78,51.71,51.71,26176.3115197404,31.9683,31.9683,31.9251,31.9251,26176.3115
2005-09-13 12:45:00,51.7,51.72,51.64,51.72,10167.658193618172,31.9189,31.9312,31.8819,31.9312,10167.6582
2005-09-13 12:50:00,51.71,51.76,51.68,51.76,7463.49378042185,31.9251,31.9559,31.9065,31.9559,7463.4938
2005-09-13 12:55:00,51.76,51.77,51.74,51.76,4110.32990805841,31.9559,31.9621,31.9436,31.9559,4110.3299
2005-09-13 13:00:00,51.77,51.81,51.74,51.74,20767.98269334776,31.9621,31.9868,31.9436,31.9436,20767.9827
2005-09-13 13:05:00,51.76,51.76,51.74,51.76,4975.662520281233,31.9559,31.9559,31.9436,31.9559,4975.6625
2005-09-13 13:10:00,51.76,51.79,51.76,51.79,3136.830719307734,31.9559,31.9745,31.9559,31.9745,3136.8307
2005-09-13 13:15:00,51.78,51.81,51.78,51.79,4759.329367225527,31.9683,31.9868,31.9683,31.9745,4759.3294
2005-09-13 13:20:00,51.78,51.78,51.74,51.74,8004.326663061114,31.9683,31.9683,31.9436,31.9436,8004.3267
2005-09-13 13:25:00,51.74,51.77,51.73,51.75,55705.78691184424,31.9436,31.9621,31.9374,31.9498,55705.7869
2005-09-13 13:30:00,51.75,51.78,51.75,51.77,8977.82585181179,31.9498,31.9683,31.9498,31.9621,8977.8259
2005-09-13 13:35:00,51.78,51.86,51.76,51.84,9951.325040562466,31.9683,32.0177,31.9559,32.0053,9951.325
2005-09-13 13:40:00,51.83,51.85,51.77,51.77,7247.160627366144,31.9992,32.0115,31.9621,31.9621,7247.1606
2005-09-13 13:45:00,51.78,51.78,51.75,51.75,6381.828015143321,31.9683,31.9683,31.9498,31.9498,6381.828
2005-09-13 13:50:00,51.75,51.76,51.73,51.73,5840.995132504056,31.9498,31.9559,31.9374,31.9374,5840.9951
2005-09-13 13:55:00,51.73,51.74,51.72,51.72,5840.995132504056,31.9374,31.9436,31.9312,31.9312,5840.9951
2005-09-13 14:00:00,51.71,51.73,51.67,51.73,20767.98269334776,31.9251,31.9374,31.9004,31.9374,20767.9827
2005-09-13 14:05:00,51.73,51.79,51.73,51.75,17306.65224445646,31.9374,31.9745,31.9374,31.9498,17306.6522
2005-09-13 14:10:00,51.76,51.83,51.76,51.82,17739.318550567874,31.9559,31.9992,31.9559,31.993,17739.3186
2005-09-13 14:15:00,51.83,51.86,51.8,51.83,56138.45321795565,31.9992,32.0177,31.9806,31.9992,56138.4532
2005-09-13 14:20:00,51.83,51.92,51.83,51.86,35911.30340724716,31.9992,32.0547,31.9992,32.0177,35911.3034
2005-09-13 14:25:00,51.87,51.87,51.77,51.86,48134.12655489454,32.0238,32.0238,31.9621,32.0177,48134.1266
2005-09-13 14:30:00,51.86,51.86,51.78,51.78,12222.823147647376,32.0177,32.0177,31.9683,31.9683,12222.8231
2005-09-13 14:35:00,51.77,51.77,51.74,51.74,9734.99188750676,31.9621,31.9621,31.9436,31.9436,9734.9919
2005-09-13 14:40:00,51.74,51.75,51.74,51.75,26284.478096268253,31.9436,31.9498,31.9436,31.9498,26284.4781
2005-09-13 14:45:00,51.76,51.76,51.72,51.72,5732.828555976204,31.9559,31.9559,31.9312,31.9312,5732.8286
2005-09-13 14:50:00,51.71,51.72,51.67,51.67,12547.322877230936,31.9251,31.9312,31.9004,31.9004,12547.3229
2005-09-13 14:55:00,51.67,51.72,51.67,51.72,11681.990265008111,31.9004,31.9312,31.9004,31.9312,11681.9903
2005-09-13 15:00:00,51.71,51.72,51.66,51.68,11032.990805840996,31.9251,31.9312,31.8942,31.9065,11032.9908
2005-09-13 15:05:00,51.69,51.7,51.61,51.64,15251.487290427258,31.9127,31.9189,31.8633,31.8819,15251.4873
2005-09-13 15:10:00,51.63,51.65,51.61,51.65,6381.828015143321,31.8757,31.888,31.8633,31.888,6381.828
2005-09-13 15:15:00,51.65,51.66,51.61,51.63,11249.3239588967,31.888,31.8942,31.8633,31.8757,11249.324
2005-09-13 15:20:00,51.64,51.65,51.6,51.62,20335.316387236344,31.8819,31.888,31.8572,31.8695,20335.3164
2005-09-13 15:25:00,51.63,51.67,51.62,51.62,15143.320713899404,31.8757,31.9004,31.8695,31.8695,15143.3207
2005-09-13 15:30:00,51.63,51.75,51.63,51.74,15467.820443482964,31.8757,31.9498,31.8757,31.9436,15467.8204
2005-09-13 15:35:00,51.73,51.73,51.62,51.62,19145.484045429963,31.9374,31.9374,31.8695,31.8695,19145.484
2005-09-13 15:40:00,51.62,51.62,51.53,51.54,11790.156841535963,31.8695,31.8695,31.8139,31.8201,11790.1568
2005-09-13 15:45:00,51.54,51.61,51.53,51.6,26608.977825851813,31.8201,31.8633,31.8139,31.8572,26608.9778
2005-09-13 15:50:00,51.6,51.61,51.58,51.61,31368.307193077337,31.8572,31.8633,31.8448,31.8633,31368.3072
2005-09-13 15:55:00,51.59,51.6,51.58,51.59,20984.31584640346,31.851,31.8572,31.8448,31.851,20984.3158
2005-09-14 09:30:00,51.91,51.91,51.75,51.77,40454.29962141698,32.0485,32.0485,31.9498,31.9621,40454.2996
2005-09-14 09:35:00,51.77,51.81,51.74,51.74,25310.978907517576,31.9621,31.9868,31.9436,31.9436,25310.9789
2005-09-14 09:40:00,51.74,51.85,51.74,51.84,23580.31368307193,31.9436,32.0115,31.9436,32.0053,23580.3137
2005-09-14 09:45:00,51.84,51.97,51.84,51.9,197836.66846944293,32.0053,32.0856,32.0053,32.0424,197836.6685
2005-09-14 09:50:00,51.91,51.92,51.74,51.74,34180.638182801515,32.0485,32.0547,31.9436,31.9436,34180.6382
2005-09-14 09:55:00,51.74,51.75,51.68,51.69,20443.4829637642,31.9436,31.9498,31.9065,31.9127,20443.483
2005-09-14 10:00:00,51.69,51.79,51.69,51.74,141373.71552190374,31.9127,31.9745,31.9127,31.9436,141373.7155
2005-09-14 10:05:00,51.74,51.79,51.73,51.79,45862.62844780963,31.9436,31.9745,31.9374,31.9745,45862.6284
2005-09-14 10:10:00,51.78,51.86,51.77,51.86,36127.63656030287,31.9683,32.0177,31.9621,32.0177,36127.6366
2005-09-14 10:15:00,51.86,51.86,51.77,51.81,29313.14223904813,32.0177,32.0177,31.9621,31.9868,29313.1422
2005-09-14 10:20:00,51.8,51.85,51.78,51.79,154461.87128177393,31.9806,32.0115,31.9683,31.9745,154461.8713
2005-09-14 10:25:00,51.78,51.79,51.73,51.73,16224.986479177933,31.9683,31.9745,31.9374,31.9374,16224.9865
2005-09-14 10:30:00,51.73,51.79,51.7,51.73,71281.77393185506,31.9374,31.9745,31.9189,31.9374,71281.7739
2005-09-14 10:35:00,51.75,51.77,51.72,51.72,9302.32558139535,31.9498,31.9621,31.9312,31.9312,9302.3256
2005-09-14 10:40:00,51.71,51.87,51.7,51.81,69659.27528393726,31.9251,32.0238,31.9189,31.9868,69659.2753
2005-09-14 10:45:00,51.79,51.8,51.74,51.8,7247.160627366144,31.9745,31.9806,31.9436,31.9806,7247.1606
2005-09-14 10:50:00,51.77,51.82,51.77,51.82,3677.6636019469984,31.9621,31.993,31.9621,31.993,3677.6636
2005-09-14 10:55:00,51.83,51.83,51.76,51.77,8869.659275283937,31.9992,31.9992,31.9559,31.9621,8869.6593
2005-09-14 11:00:00,51.78,51.8,51.73,51.8,14602.48783126014,31.9683,31.9806,31.9374,31.9806,14602.4878
2005-09-14 11:05:00,51.79,51.84,51.77,51.81,14926.9875608437,31.9745,32.0053,31.9621,31.9868,14926.9876
2005-09-14 11:10:00,51.81,51.85,51.78,51.84,14061.654948620877,31.9868,32.0115,31.9683,32.0053,14061.6549
2005-09-14 11:15:00,51.85,51.9,51.83,51.86,12114.656571119524,32.0115,32.0424,31.9992,32.0177,12114.6566
2005-09-14 11:20:00,51.86,51.96,51.85,51.95,20227.14981070849,32.0177,32.0794,32.0115,32.0732,20227.1498
2005-09-14 11:25:00,51.95,52.07,51.95,52.06,18820.984315846403,32.0732,32.1473,32.0732,32.1412,18820.9843
2005-09-14 11:30:00,52.09,52.09,51.99,52.0,13628.988642509465,32.1597,32.1597,32.0979,32.1041,13628.9886
2005-09-14 11:35:00,52.0,52.1,51.99,52.08,18604.6511627907,32.1041,32.1658,32.0979,32.1535,18604.6512
2005-09-14 11:40:00,52.05,52.14,52.03,52.14,68144.94321254732,32.135,32.1905,32.1226,32.1905,68144.9432
2005-09-14 11:45:00,52.14,52.2,52.14,52.2,33747.9718766901,32.1905,32.2276,32.1905,32.2276,33747.9719
2005-09-14 11:50:00,52.19,52.22,52.17,52.17,59599.78366684694,32.2214,32.2399,32.2091,32.2091,59599.7837
2005-09-14 11:55:00,52.14,52.14,52.1,52.1,7247.160627366144,32.1905,32.1905,32.1658,32.1658,7247.1606
2005-09-14 12:00:00,52.05,52.06,52.01,52.01,16657.652785289345,32.135,32.1412,32.1103,32.1103,16657.6528
2005-09-14 12:05:00,52.02,52.06,52.01,52.06,8220.65981611682,32.1165,32.1412,32.1103,32.1412,8220.6598
2005-09-14 12:10:00,52.05,52.06,52.02,52.02,38074.63493780421,32.135,32.1412,32.1165,32.1165,38074.6349
2005-09-14 12:15:00,52.02,52.04,52.01,52.03,6814.494321254732,32.1165,32.1288,32.1103,32.1226,6814.4943
2005-09-14 12:20:00,52.03,52.16,52.03,52.16,13088.1557598702,32.1226,32.2029,32.1226,32.2029,13088.1558
2005-09-14 12:25:00,52.15,52.15,52.1,52.1,8653.32612222823,32.1967,32.1967,32.1658,32.1658,8653.3261
2005-09-14 12:30:00,52.1,52.1,52.08,52.1,49540.29204975662,32.1658,32.1658,32.1535,32.1658,49540.292
2005-09-14 12:35:00,52.09,52.1,52.06,52.07,4434.8296376419685,32.1597,32.1658,32.1412,32.1473,4434.8296
2005-09-14 12:40:00,52.06,52.07,52.05,52.06,6706.327744726879,32.1412,32.1473,32.135,32.1412,6706.3277
2005-09-14 12:45:00,52.07,52.07,52.05,52.06,6057.328285559762,32.1473,32.1473,32.135,32.1412,6057.3283
2005-09-14 12:50:00,52.06,52.06,52.05,52.05,3893.996755002704,32.1412,32.1412,32.135,32.135,3893.9968
2005-09-14 12:55:00,52.05,52.09,52.05,52.08,8220.65981611682,32.135,32.1597,32.135,32.1535,8220.6598
2005-09-14 13:00:00,52.06,52.06,52.05,52.05,4218.496484586262,32.1412,32.1412,32.135,32.135,4218.4965
2005-09-14 13:05:00,52.06,52.1,52.06,52.1,9734.99188750676,32.1412,32.1658,32.1412,32.1658,9734.9919
2005-09-14 13:10:00,52.1,52.1,52.07,52.07,8653.32612222823,32.1658,32.1658,32.1473,32.1473,8653.3261
2005-09-14 13:15:00,52.07,52.07,52.07,52.07,7030.8274743104375,32.1473,32.1473,32.1473,32.1473,7030.8275
2005-09-14 13:20:00,52.07,52.08,52.06,52.07,10816.657652785289,32.1473,32.1535,32.1412,32.1473,10816.6577
2005-09-14 13:25:00,52.07,52.08,52.06,52.08,4542.9962141698215,32.1473,32.1535,32.1412,32.1535,4542.9962
2005-09-14 13:30:00,52.08,52.09,52.07,52.07,8436.992969172525,32.1535,32.1597,32.1473,32.1473,8436.993
2005-09-14 13:35:00,52.07,52.09,52.05,52.09,21957.815035154137,32.1473,32.1597,32.135,32.1597,21957.815
2005-09-14 13:40:00,52.08,52.09,52.08,52.08,9734.99188750676,32.1535,32.1597,32.1535,32.1535,9734.9919
2005-09-14 13:45:00,52.08,52.09,52.08,52.09,8869.659275283937,32.1535,32.1597,32.1535,32.1597,8869.6593
2005-09-14 13:50:00,52.09,52.1,52.09,52.1,9843.158464034614,32.1597,32.1658,32.1597,32.1658,9843.1585
2005-09-14 13:55:00,52.1,52.17,52.1,52.15,11465.657111952409,32.1658,32.2091,32.1658,32.1967,11465.6571
2005-09-14 14:00:00,52.16,52.16,52.14,52.15,12006.489994591671,32.2029,32.2029,32.1905,32.1967,12006.49
2005-09-14 14:05:00,52.14,52.15,52.13,52.15,32882.63926446728,32.1905,32.1967,32.1844,32.1967,32882.6393
2005-09-14 14:10:00,52.15,52.2,52.13,52.14,14602.48783126014,32.1967,32.2276,32.1844,32.1905,14602.4878
2005-09-14 14:15:00,52.14,52.14,52.05,52.07,27474.31043807464,32.1905,32.1905,32.135,32.1473,27474.3104
2005-09-14 14:20:00,52.06,52.08,51.98,51.98,50946.45754461871,32.1412,32.1535,32.0918,32.0918,50946.4575
2005-09-14 14:25:00,51.98,52.1,51.98,52.02,32341.806381828013,32.0918,32.1658,32.0918,32.1165,32341.8064
2005-09-14 14:30:00,52.02,52.07,51.98,51.98,21957.815035154137,32.1165,32.1473,32.0918,32.0918,21957.815
2005-09-14 14:35:00,51.98,52.0,51.98,51.98,18063.81828015144,32.0918,32.1041,32.0918,32.0918,18063.8183
2005-09-14 14:40:00,51.98,51.99,51.97,51.98,19578.15035154137,32.0918,32.0979,32.0856,32.0918,19578.1504
2005-09-14 14:45:00,51.98,51.98,51.96,51.98,9843.158464034614,32.0918,32.0918,32.0794,32.0918,9843.1585
2005-09-14 14:50:00,51.98,52.01,51.98,51.98,13520.82206598161,32.0918,32.1103,32.0918,32.0918,13520.8221
2005-09-14 14:55:00,51.99,52.04,51.98,52.0,18604.6511627907,32.0979,32.1288,32.0918,32.1041,18604.6512
2005-09-14 15:00:00,52.0,52.0,51.91,51.93,18063.81828015144,32.1041,32.1041,32.0485,32.0609,18063.8183
2005-09-14 15:05:00,51.93,51.96,51.91,51.91,19902.65008112493,32.0609,32.0794,32.0485,32.0485,19902.6501
2005-09-14 15:10:00,51.91,51.94,51.87,51.92,27366.14386154678,32.0485,32.0671,32.0238,32.0547,27366.1439
2005-09-14 15:15:00,51.91,51.92,51.89,51.92,17198.48566792861,32.0485,32.0547,32.0362,32.0547,17198.4857
2005-09-14 15:20:00,51.92,51.96,51.91,51.92,21957.815035154137,32.0547,32.0794,32.0485,32.0547,21957.815
2005-09-14 15:25:00,51.92,51.98,51.92,51.98,23904.813412655487,32.0547,32.0918,32.0547,32.0918,23904.8134
2005-09-14 15:30:00,51.98,51.98,51.96,51.97,19794.48350459708,32.0918,32.0918,32.0794,32.0856,19794.4835
2005-09-14 15:35:00,51.97,52.01,51.96,52.01,23580.31368307193,32.0856,32.1103,32.0794,32.1103,23580.3137
2005-09-14 15:40:00,52.01,52.03,52.0,52.01,20767.98269334776,32.1103,32.1226,32.1041,32.1103,20767.9827
2005-09-14 15:45:00,52.01,52.11,52.0,52.1,31368.307193077337,32.1103,32.172,32.1041,32.1658,31368.3072
2005-09-14 15:50:00,52.1,52.1,52.04,52.04,33856.13845321796,32.1658,32.1658,32.1288,32.1288,33856.1385
2005-09-14 15:55:00,52.04,52.06,52.04,52.05,57003.78583017847,32.1288,32.1412,32.1288,32.135,57003.7858
2005-09-15 09:30:00,52.05,52.09,52.03,52.06,31151.974040021632,32.135,32.1597,32.1226,32.1412,31151.974
2005-09-15 09:35:00,52.07,52.07,51.72,51.85,31584.640346133045,32.1473,32.1473,31.9312,32.0115,31584.6403
2005-09-15 09:40:00,51.86,51.87,51.72,51.84,120822.06598161168,32.0177,32.0238,31.9312,32.0053,120822.066
2005-09-15 09:45:00,51.85,51.85,51.75,51.78,36127.63656030287,32.0115,32.0115,31.9498,31.9683,36127.6366
2005-09-15 09:50:00,51.75,51.75,51.63,51.74,21308.81557598702,31.9498,31.9498,31.8757,31.9436,21308.8156
2005-09-15 09:55:00,51.74,51.88,51.74,51.8,18171.98485667929,31.9436,32.03,31.9436,31.9806,18171.9849
2005-09-15 10:00:00,51.8,51.86,51.77,51.79,11681.990265008111,31.9806,32.0177,31.9621,31.9745,11681.9903
2005-09-15 10:05:00,51.79,51.79,51.64,51.64,12547.322877230936,31.9745,31.9745,31.8819,31.8819,12547.3229
2005-09-15 10:10:00,51.65,51.78,51.63,51.74,13845.32179556517,31.888,31.9683,31.8757,31.9436,13845.3218
2005-09-15 10:15:00,51.74,51.78,51.72,51.74,11249.3239588967,31.9436,31.9683,31.9312,31.9436,11249.324
2005-09-15 10:20:00,51.76,51.79,51.73,51.75,8328.826392644673,31.9559,31.9745,31.9374,31.9498,8328.8264
2005-09-15 10:25:00,51.75,51.75,51.69,51.7,4110.32990805841,31.9498,31.9498,31.9127,31.9189,4110.3299
2005-09-15 10:30:00,51.69,51.8,51.69,51.75,13737.155219037317,31.9127,31.9806,31.9127,31.9498,13737.1552
2005-09-15 10:35:00,51.74,51.76,51.74,51.75,10708.491076257436,31.9436,31.9559,31.9436,31.9498,10708.4911
2005-09-15 10:40:00,51.76,51.86,51.75,51.76,22065.98161168199,31.9559,32.0177,31.9498,31.9559,22065.9816
2005-09-15 10:45:00,51.78,51.83,51.77,51.78,8004.326663061114,31.9683,31.9992,31.9621,31.9683,8004.3267
2005-09-15 10:50:00,51.78,51.88,51.76,51.88,121903.7317468902,31.9683,32.03,31.9559,32.03,121903.7317
2005-09-15 10:55:00,51.88,51.91,51.86,51.86,10600.324499729582,32.03,32.0485,32.0177,32.0177,10600.3245
2005-09-15 11:00:00,51.87,51.9,51.86,51.9,9410.4921579232,32.0238,32.0424,32.0177,32.0424,9410.4922
2005-09-15 11:05:00,51.9,52.0,51.89,52.0,12871.822606814494,32.0424,32.1041,32.0362,32.1041,12871.8226
2005-09-15 11:10:00,52.0,52.03,51.91,51.92,10924.824229313142,32.1041,32.1226,32.0485,32.0547,10924.8242
2005-09-15 11:15:00,51.9,52.02,51.9,52.01,14169.821525148727,32.0424,32.1165,32.0424,32.1103,14169.8215
2005-09-15 11:20:00,52.01,52.14,51.98,52.1,17522.98539751217,32.1103,32.1905,32.0918,32.1658,17522.9854
2005-09-15 11:25:00,52.1,52.13,52.05,52.09,14710.654407787992,32.1658,32.1844,32.135,32.1597,14710.6544
2005-09-15 11:30:00,52.1,52.1,52.03,52.03,10600.324499729582,32.1658,32.1658,32.1226,32.1226,10600.3245
2005-09-15 11:35:00,52.03,52.04,52.0,52.04,14169.821525148727,32.1226,32.1288,32.1041,32.1288,14169.8215
2005-09-15 11:40:00,52.03,52.17,52.03,52.15,18496.484586262843,32.1226,32.2091,32.1226,32.1967,18496.4846
2005-09-15 11:45:00,52.16,52.16,52.07,52.12,7896.160086533261,32.2029,32.2029,32.1473,32.1782,7896.1601
2005-09-15 11:50:00,52.12,52.12,52.06,52.06,6706.327744726879,32.1782,32.1782,32.1412,32.1412,6706.3277
2005-09-15 11:55:00,52.07,52.07,51.92,51.94,7247.160627366144,32.1473,32.1473,32.0547,32.0671,7247.1606
2005-09-15 12:00:00,51.96,51.97,51.85,51.97,15792.320173066522,32.0794,32.0856,32.0115,32.0856,15792.3202
2005-09-15 12:05:00,51.93,51.97,51.77,51.83,15792.320173066522,32.0609,32.0856,31.9621,31.9992,15792.3202
2005-09-15 12:10:00,51.84,51.84,51.77,51.8,4110.32990805841,32.0053,32.0053,31.9621,31.9806,4110.3299
2005-09-15 12:15:00,51.83,51.89,51.83,51.86,8436.992969172525,31.9992,32.0362,31.9992,32.0177,8436.993
2005-09-15 12:20:00,51.86,51.86,51.74,51.75,5083.829096809086,32.0177,32.0177,31.9436,31.9498,5083.8291
2005-09-15 12:25:00,51.74,51.78,51.74,51.78,4434.8296376419685,31.9436,31.9683,31.9436,31.9683,4434.8296
2005-09-15 12:30:00,51.78,51.82,51.75,51.81,6489.994591671173,31.9683,31.993,31.9498,31.9868,6489.9946
2005-09-15 12:35:00,51.79,51.8,51.78,51.78,4434.8296376419685,31.9745,31.9806,31.9683,31.9683,4434.8296
2005-09-15 12:40:00,51.77,51.84,51.77,51.84,5191.995673336939,31.9621,32.0053,31.9621,32.0053,5191.9957
2005-09-15 12:45:00,51.84,51.85,51.83,51.84,4434.8296376419685,32.0053,32.0115,31.9992,32.0053,4434.8296
2005-09-15 12:50:00,51.84,51.84,51.82,51.82,3785.830178474851,32.0053,32.0053,31.993,31.993,3785.8302
2005-09-15 12:55:00,51.82,51.86,51.82,51.86,3677.6636019469984,31.993,32.0177,31.993,32.0177,3677.6636
2005-09-15 13:00:00,51.86,51.91,51.86,51.87,9085.992428339645,32.0177,32.0485,32.0177,32.0238,9085.9924
2005-09-15 13:05:00,51.86,51.94,51.86,51.94,6489.994591671173,32.0177,32.0671,32.0177,32.0671,6489.9946
2005-09-15 13:10:00,51.93,52.03,51.93,51.97,6165.494862087615,32.0609,32.1226,32.0609,32.0856,6165.4949
2005-09-15 13:15:00,51.95,51.96,51.92,51.95,5624.66197944835,32.0732,32.0794,32.0547,32.0732,5624.662
2005-09-15 13:20:00,51.92,51.94,51.89,51.89,4759.329367225527,32.0547,32.0671,32.0362,32.0362,4759.3294
2005-09-15 13:25:00,51.89,51.89,51.86,51.86,8004.326663061114,32.0362,32.0362,32.0177,32.0177,8004.3267
2005-09-15 13:30:00,51.86,51.9,51.86,51.89,5300.162249864791,32.0177,32.0424,32.0177,32.0362,5300.1622
2005-09-15 13:35:00,51.9,51.9,51.85,51.85,5408.328826392644,32.0424,32.0424,32.0115,32.0115,5408.3288
2005-09-15 13:40:00,51.85,51.86,51.79,51.8,6922.660897782585,32.0115,32.0177,31.9745,31.9806,6922.6609
2005-09-15 13:45:00,51.8,51.81,51.79,51.79,4110.32990805841,31.9806,31.9868,31.9745,31.9745,4110.3299
2005-09-15 13:50:00,51.8,51.82,51.77,51.8,4759.329367225527,31.9806,31.993,31.9621,31.9806,4759.3294
2005-09-15 13:55:00,51.79,51.82,51.76,51.76,7355.327203893997,31.9745,31.993,31.9559,31.9559,7355.3272
2005-09-15 14:00:00,51.76,51.77,51.74,51.76,8436.992969172525,31.9559,31.9621,31.9436,31.9559,8436.993
2005-09-15 14:05:00,51.75,51.8,51.74,51.8,8220.65981611682,31.9498,31.9806,31.9436,31.9806,8220.6598
2005-09-15 14:10:00,51.8,51.83,51.77,51.78,4002.163331530557,31.9806,31.9992,31.9621,31.9683,4002.1633
2005-09-15 14:15:00,51.8,51.8,51.77,51.77,8004.326663061114,31.9806,31.9806,31.9621,31.9621,8004.3267
2005-09-15 14:20:00,51.77,51.78,51.75,51.75,23580.31368307193,31.9621,31.9683,31.9498,31.9498,23580.3137
2005-09-15 14:25:00,51.75,51.78,51.74,51.76,7138.994050838291,31.9498,31.9683,31.9436,31.9559,7138.9941
2005-09-15 14:30:00,51.77,51.81,51.76,51.77,15251.487290427258,31.9621,31.9868,31.9559,31.9621,15251.4873
2005-09-15 14:35:00,51.77,51.77,51.72,51.72,9734.99188750676,31.9621,31.9621,31.9312,31.9312,9734.9919
2005-09-15 14:40:00,51.72,51.74,51.7,51.71,7571.660356949702,31.9312,31.9436,31.9189,31.9251,7571.6604
2005-09-15 14:45:00,51.7,51.74,51.69,51.71,9734.99188750676,31.9189,31.9436,31.9127,31.9251,9734.9919
2005-09-15 14:50:00,51.74,51.74,51.66,51.66,9410.4921579232,31.9436,31.9436,31.8942,31.8942,9410.4922
2005-09-15 14:55:00,51.67,51.67,51.62,51.63,13953.488372093025,31.9004,31.9004,31.8695,31.8757,13953.4884
2005-09-15 15:00:00,51.62,51.66,51.61,51.65,15684.153596538668,31.8695,31.8942,31.8633,31.888,15684.1536
2005-09-15 15:05:00,51.66,51.66,51.63,51.64,13196.322336398052,31.8942,31.8942,31.8757,31.8819,13196.3223
2005-09-15 15:10:00,51.64,51.66,51.6,51.63,28555.97620335316,31.8819,31.8942,31.8572,31.8757,28555.9762
2005-09-15 15:15:00,51.61,51.72,51.61,51.72,16116.81990265008,31.8633,31.9312,31.8633,31.9312,16116.8199
2005-09-15 15:20:00,51.72,51.73,51.7,51.72,19794.48350459708,31.9312,31.9374,31.9189,31.9312,19794.4835
2005-09-15 15:25:00,51.71,51.75,51.64,51.64,10924.824229313142,31.9251,31.9498,31.8819,31.8819,10924.8242
2005-09-15 15:30:00,51.64,51.68,51.64,51.66,19469.98377501352,31.8819,31.9065,31.8819,31.8942,19469.9838
2005-09-15 15:35:00,51.66,51.74,51.62,51.74,21308.81557598702,31.8942,31.9436,31.8695,31.9436,21308.8156
2005-09-15 15:40:00,51.75,51.75,51.67,51.67,26176.3115197404,31.9498,31.9498,31.9004,31.9004,26176.3115
2005-09-15 15:45:00,51.67,51.75,51.67,51.75,22390.48134126555,31.9004,31.9498,31.9004,31.9498,22390.4813
2005-09-15 15:50:00,51.75,51.79,51.74,51.74,17306.65224445646,31.9498,31.9745,31.9436,31.9436,17306.6522
2005-09-15 15:55:00,51.74,51.76,51.74,51.76,34396.97133585722,31.9436,31.9559,31.9436,31.9559,34396.9713
2005-09-16 09:30:00,52.03,52.05,51.98,52.0,242293.1314223905,32.1226,32.135,32.0918,32.1041,242293.1314
2005-09-16 09:35:00,52.01,52.4,52.01,52.27,24012.979989183343,32.1103,32.3511,32.1103,32.2708,24012.98
2005-09-16 09:40:00,52.34,52.37,52.13,52.13,16116.81990265008,32.314,32.3325,32.1844,32.1844,16116.8199
2005-09-16 09:45:00,52.13,52.16,52.08,52.1,17847.485127095726,32.1844,32.2029,32.1535,32.1658,17847.4851
2005-09-16 09:50:00,52.12,52.13,52.0,52.06,20551.64954029205,32.1782,32.1844,32.1041,32.1412,20551.6495
2005-09-16 09:55:00,52.06,52.14,51.96,51.96,14494.321254732287,32.1412,32.1905,32.0794,32.0794,14494.3213
2005-09-16 10:00:00,51.96,52.05,51.96,52.05,23363.980530016222,32.0794,32.135,32.0794,32.135,23363.9805
2005-09-16 10:05:00,52.05,52.32,52.05,52.32,21416.98215251488,32.135,32.3017,32.135,32.3017,21416.9822
2005-09-16 10:10:00,52.3,52.38,52.28,52.37,18280.15143320714,32.2893,32.3387,32.277,32.3325,18280.1514
2005-09-16 10:15:00,52.37,52.37,52.3,52.32,23255.81395348837,32.3325,32.3325,32.2893,32.3017,23255.814
2005-09-16 10:20:00,52.31,52.32,52.24,52.25,8977.82585181179,32.2955,32.3017,32.2523,32.2585,8977.8259
2005-09-16 10:25:00,52.23,52.24,52.21,52.23,5191.995673336939,32.2461,32.2523,32.2338,32.2461,5191.9957
2005-09-16 10:30:00,52.23,52.23,52.15,52.15,10059.491617090318,32.2461,32.2461,32.1967,32.1967,10059.4916
2005-09-16 10:35:00,52.15,52.23,52.14,52.22,8869.659275283937,32.1967,32.2461,32.1905,32.2399,8869.6593
2005-09-16 10:40:00,52.21,52.22,52.16,52.22,7896.160086533261,32.2338,32.2399,32.2029,32.2399,7896.1601
2005-09-16 10:45:00,52.22,52.22,52.19,52.19,3785.830178474851,32.2399,32.2399,32.2214,32.2214,3785.8302
2005-09-16 10:50:00,52.18,52.19,52.15,52.17,11573.82368848026,32.2152,32.2214,32.1967,32.2091,11573.8237
2005-09-16 10:55:00,52.17,52.21,52.17,52.21,11141.157382368849,32.2091,32.2338,32.2091,32.2338,11141.1574
2005-09-16 11:00:00,52.21,52.23,52.17,52.17,12979.989183342346,32.2338,32.2461,32.2091,32.2091,12979.9892
2005-09-16 11:05:00,52.17,52.19,52.17,52.19,11573.82368848026,32.2091,32.2214,32.2091,32.2214,11573.8237
2005-09-16 11:10:00,52.19,52.26,52.19,52.26,30178.47485127096,32.2214,32.2646,32.2214,32.2646,30178.4749
2005-09-16 11:15:00,52.26,52.3,52.24,52.24,23688.480259599783,32.2646,32.2893,32.2523,32.2523,23688.4803
2005-09-16 11:20:00,52.24,52.25,52.23,52.23,8328.826392644673,32.2523,32.2585,32.2461,32.2461,8328.8264
2005-09-16 11:25:00,52.23,52.24,52.18,52.2,26825.31097890752,32.2461,32.2523,32.2152,32.2276,26825.311
2005-09-16 11:30:00,52.2,52.2,52.15,52.16,18712.81773931855,32.2276,32.2276,32.1967,32.2029,18712.8177
2005-09-16 11:35:00,52.15,52.19,52.15,52.19,8004.326663061114,32.1967,32.2214,32.1967,32.2214,8004.3267
2005-09-16 11:40:00,52.21,52.26,52.19,52.21,7571.660356949702,32.2338,32.2646,32.2214,32.2338,7571.6604
2005-09-16 11:45:00,52.21,52.22,52.15,52.16,2704.164413196322,32.2338,32.2399,32.1967,32.2029,2704.1644
2005-09-16 11:50:00,52.16,52.17,52.14,52.15,5300.162249864791,32.2029,32.2091,32.1905,32.1967,5300.1622
2005-09-16 11:55:00,52.15,52.16,52.1,52.1,16008.653326122228,32.1967,32.2029,32.1658,32.1658,16008.6533
2005-09-16 12:00:00,52.12,52.12,52.1,52.11,3244.9972958355866,32.1782,32.1782,32.1658,32.172,3244.9973
2005-09-16 12:05:00,52.11,52.11,52.06,52.07,12330.98972417523,32.172,32.172,32.1412,32.1473,12330.9897
2005-09-16 12:10:00,52.06,52.07,52.01,52.01,11790.156841535963,32.1412,32.1473,32.1103,32.1103,11790.1568
2005-09-16 12:15:00,52.0,52.01,51.98,51.99,10816.657652785289,32.1041,32.1103,32.0918,32.0979,10816.6577
2005-09-16 12:20:00,51.98,52.01,51.98,52.01,2271.4981070849108,32.0918,32.1103,32.0918,32.1103,2271.4981
2005-09-16 12:25:00,52.0,52.06,51.99,52.06,7571.660356949702,32.1041,32.1412,32.0979,32.1412,7571.6604
2005-09-16 12:30:00,52.07,52.1,52.04,52.04,8545.159545700379,32.1473,32.1658,32.1288,32.1288,8545.1595
2005-09-16 12:35:00,52.02,52.1,52.02,52.07,16008.653326122228,32.1165,32.1658,32.1165,32.1473,16008.6533
2005-09-16 12:40:00,52.08,52.2,52.08,52.19,20118.98323418064,32.1535,32.2276,32.1535,32.2214,20118.9832
2005-09-16 12:45:00,52.19,52.27,52.19,52.25,13953.488372093025,32.2214,32.2708,32.2214,32.2585,13953.4884
2005-09-16 12:50:00,52.23,52.24,52.17,52.2,8220.65981611682,32.2461,32.2523,32.2091,32.2276,8220.6598
2005-09-16 12:55:00,52.2,52.22,52.18,52.19,3136.830719307734,32.2276,32.2399,32.2152,32.2214,3136.8307
2005-09-16 13:00:00,52.18,52.19,52.18,52.18,4002.163331530557,32.2152,32.2214,32.2152,32.2152,4002.1633
2005-09-16 13:05:00,52.18,52.18,52.14,52.14,3244.9972958355866,32.2152,32.2152,32.1905,32.1905,3244.9973
2005-09-16 13:10:00,52.12,52.12,52.1,52.1,4326.663061114115,32.1782,32.1782,32.1658,32.1658,4326.6631
2005-09-16 13:15:00,52.1,52.12,52.09,52.12,9302.32558139535,32.1658,32.1782,32.1597,32.1782,9302.3256
2005-09-16 13:20:00,52.13,52.23,52.13,52.15,15035.154137371552,32.1844,32.2461,32.1844,32.1967,15035.1541
2005-09-16 13:25:00,52.15,52.17,52.13,52.14,8653.32612222823,32.1967,32.2091,32.1844,32.1905,8653.3261
2005-09-16 13:30:00,52.14,52.14,52.1,52.1,4975.662520281233,32.1905,32.1905,32.1658,32.1658,4975.6625
2005-09-16 13:35:00,52.1,52.1,52.09,52.1,4110.32990805841,32.1658,32.1658,32.1597,32.1658,4110.3299
2005-09-16 13:40:00,52.1,52.15,52.09,52.13,8436.992969172525,32.1658,32.1967,32.1597,32.1844,8436.993
2005-09-16 13:45:00,52.15,52.16,52.12,52.15,5732.828555976204,32.1967,32.2029,32.1782,32.1967,5732.8286
2005-09-16 13:50:00,52.15,52.16,52.12,52.14,7787.993510005408,32.1967,32.2029,32.1782,32.1905,7787.9935
2005-09-16 13:55:00,52.13,52.13,52.12,52.13,4326.663061114115,32.1844,32.1844,32.1782,32.1844,4326.6631
2005-09-16 14:00:00,52.14,52.23,52.14,52.14,13520.82206598161,32.1905,32.2461,32.1905,32.1905,13520.8221
2005-09-16 14:05:00,52.14,52.15,52.1,52.11,8220.65981611682,32.1905,32.1967,32.1658,32.172,8220.6598
2005-09-16 14:10:00,52.13,52.16,52.13,52.14,7896.160086533261,32.1844,32.2029,32.1844,32.1905,7896.1601
2005-09-16 14:15:00,52.14,52.15,52.12,52.12,6273.661438615468,32.1905,32.1967,32.1782,32.1782,6273.6614
2005-09-16 14:20:00,52.11,52.14,52.11,52.12,3136.830719307734,32.172,32.1905,32.172,32.1782,3136.8307
2005-09-16 14:25:00,52.13,52.13,52.1,52.1,3569.4970254191453,32.1844,32.1844,32.1658,32.1658,3569.497
2005-09-16 14:30:00,52.09,52.11,52.09,52.1,7355.327203893997,32.1597,32.172,32.1597,32.1658,7355.3272
2005-09-16 14:35:00,52.1,52.16,52.1,52.16,6273.661438615468,32.1658,32.2029,32.1658,32.2029,6273.6614
2005-09-16 14:40:00,52.18,52.18,52.14,52.14,10383.991346673878,32.2152,32.2152,32.1905,32.1905,10383.9913
2005-09-16 14:45:00,52.14,52.17,52.14,52.16,15684.153596538668,32.1905,32.2091,32.1905,32.2029,15684.1536
2005-09-16 14:50:00,52.16,52.2,52.14,52.14,8977.82585181179,32.2029,32.2276,32.1905,32.1905,8977.8259
2005-09-16 14:55:00,52.14,52.2,52.14,52.18,14386.154678204435,32.1905,32.2276,32.1905,32.2152,14386.1547
2005-09-16 15:00:00,52.18,52.23,52.15,52.2,9626.825310978908,32.2152,32.2461,32.1967,32.2276,9626.8253
2005-09-16 15:05:00,52.18,52.23,52.18,52.22,11790.156841535963,32.2152,32.2461,32.2152,32.2399,11790.1568
2005-09-16 15:10:00,52.2,52.21,52.17,52.19,15143.320713899404,32.2276,32.2338,32.2091,32.2214,15143.3207
2005-09-16 15:15:00,52.21,52.23,52.18,52.18,19902.65008112493,32.2338,32.2461,32.2152,32.2152,19902.6501
2005-09-16 15:20:00,52.19,52.23,52.19,52.21,9194.159004867495,32.2214,32.2461,32.2214,32.2338,9194.159
2005-09-16 15:25:00,52.21,52.21,52.18,52.19,14926.9875608437,32.2338,32.2338,32.2152,32.2214,14926.9876
2005-09-16 15:30:00,52.18,52.2,52.18,52.18,21741.48188209843,32.2152,32.2276,32.2152,32.2152,21741.4819
2005-09-16 15:35:00,52.19,52.21,52.15,52.19,21308.81557598702,32.2214,32.2338,32.1967,32.2214,21308.8156
2005-09-16 15:40:00,52.19,52.19,52.14,52.15,40995.13250405624,32.2214,32.2214,32.1905,32.1967,40995.1325
2005-09-16 15:45:00,52.15,52.15,52.13,52.14,26068.14494321255,32.1967,32.1967,32.1844,32.1905,26068.1449
2005-09-16 15:50:00,52.13,52.15,52.13,52.15,35370.470524607896,32.1844,32.1967,32.1844,32.1967,35370.4705
2005-09-16 15:55:00,52.15,52.15,52.13,52.14,41211.46565711195,32.1967,32.1967,32.1844,32.1905,41211.4657
2005-09-19 09:30:00,52.05,52.19,52.05,52.08,19902.65008112493,32.135,32.2214,32.135,32.1535,19902.6501
2005-09-19 09:35:00,52.1,52.23,52.05,52.11,28339.64305029745,32.1658,32.2461,32.135,32.172,28339.6431
2005-09-19 09:40:00,52.14,52.14,52.05,52.11,19578.15035154137,32.1905,32.1905,32.135,32.172,19578.1504
2005-09-19 09:45:00,52.11,52.11,52.05,52.07,13845.32179556517,32.172,32.172,32.135,32.1473,13845.3218
2005-09-19 09:50:00,52.08,52.08,51.85,51.85,38723.63439697133,32.1535,32.1535,32.0115,32.0115,38723.6344
2005-09-19 09:55:00,51.86,51.88,51.79,51.88,8436.992969172525,32.0177,32.03,31.9745,32.03,8436.993
2005-09-19 10:00:00,51.87,51.91,51.81,51.82,18929.15089237425,32.0238,32.0485,31.9868,31.993,18929.1509
2005-09-19 10:05:00,51.83,51.83,51.65,51.69,17522.98539751217,31.9992,31.9992,31.888,31.9127,17522.9854
2005-09-19 10:10:00,51.69,51.85,51.69,51.77,46836.127636560304,31.9127,32.0115,31.9127,31.9621,46836.1276
2005-09-19 10:15:00,51.78,51.78,51.68,51.74,11465.657111952409,31.9683,31.9683,31.9065,31.9436,11465.6571
2005-09-19 10:20:00,51.73,51.78,51.73,51.74,8220.65981611682,31.9374,31.9683,31.9374,31.9436,8220.6598
2005-09-19 10:25:00,51.76,51.79,51.76,51.79,5083.829096809086,31.9559,31.9745,31.9559,31.9745,5083.8291
2005-09-19 10:30:00,51.79,51.8,51.78,51.78,5191.995673336939,31.9745,31.9806,31.9683,31.9683,5191.9957
2005-09-19 10:35:00,51.79,51.83,51.78,51.83,3461.3304488912927,31.9745,31.9992,31.9683,31.9992,3461.3304
2005-09-19 10:40:00,51.83,51.85,51.82,51.85,6057.328285559762,31.9992,32.0115,31.993,32.0115,6057.3283
2005-09-19 10:45:00,51.86,51.86,51.83,51.83,6381.828015143321,32.0177,32.0177,31.9992,31.9992,6381.828
2005-09-19 10:50:00,51.84,51.84,51.82,51.83,8436.992969172525,32.0053,32.0053,31.993,31.9992,8436.993
2005-09-19 10:55:00,51.82,51.86,51.82,51.84,8436.992969172525,31.993,32.0177,31.993,32.0053,8436.993
2005-09-19 11:00:00,51.84,51.92,51.84,51.92,18604.6511627907,32.0053,32.0547,32.0053,32.0547,18604.6512
2005-09-19 11:05:00,51.92,51.92,51.88,51.88,3677.6636019469984,32.0547,32.0547,32.03,32.03,3677.6636
2005-09-19 11:10:00,51.87,51.88,51.85,51.86,10816.657652785289,32.0238,32.03,32.0115,32.0177,10816.6577
2005-09-19 11:15:00,51.86,51.88,51.86,51.86,3569.4970254191453,32.0177,32.03,32.0177,32.0177,3569.497
2005-09-19 11:20:00,51.86,51.93,51.85,51.91,13412.655489453758,32.0177,32.0609,32.0115,32.0485,13412.6555
2005-09-19 11:25:00,51.91,52.1,51.88,51.91,9843.158464034614,32.0485,32.1658,32.03,32.0485,9843.1585
2005-09-19 11:30:00,51.87,51.89,51.86,51.88,25094.64575446187,32.0238,32.0362,32.0177,32.03,25094.6458
2005-09-19 11:35:00,51.87,51.88,51.87,51.88,11790.156841535963,32.0238,32.03,32.0238,32.03,11790.1568
2005-09-19 11:40:00,51.88,51.88,51.85,51.85,16116.81990265008,32.03,32.03,32.0115,32.0115,16116.8199
2005-09-19 11:45:00,51.85,51.85,51.83,51.83,4975.662520281233,32.0115,32.0115,31.9992,31.9992,4975.6625
2005-09-19 11:50:00,51.83,51.83,51.81,51.82,13088.1557598702,31.9992,31.9992,31.9868,31.993,13088.1558
2005-09-19 11:55:00,51.82,51.85,51.82,51.84,21092.48242293132,31.993,32.0115,31.993,32.0053,21092.4824
2005-09-19 12:00:00,51.83,51.85,51.79,51.85,15684.153596538668,31.9992,32.0115,31.9745,32.0115,15684.1536
2005-09-19 12:05:00,51.83,51.84,51.8,51.83,14926.9875608437,31.9992,32.0053,31.9806,31.9992,14926.9876
2005-09-19 12:10:00,51.84,51.86,51.82,51.86,12547.322877230936,32.0053,32.0177,31.993,32.0177,12547.3229
2005-09-19 12:15:00,51.86,51.87,51.86,51.86,2920.497566252028,32.0177,32.0238,32.0177,32.0177,2920.4976
2005-09-19 12:20:00,51.86,51.87,51.82,51.82,3569.4970254191453,32.0177,32.0238,31.993,31.993,3569.497
2005-09-19 12:25:00,51.81,51.81,51.77,51.78,4002.163331530557,31.9868,31.9868,31.9621,31.9683,4002.1633
2005-09-19 12:30:00,51.78,51.79,51.77,51.78,2920.497566252028,31.9683,31.9745,31.9621,31.9683,2920.4976
2005-09-19 12:35:00,51.79,51.8,51.79,51.79,3569.4970254191453,31.9745,31.9806,31.9745,31.9745,3569.497
2005-09-19 12:40:00,51.8,51.81,51.8,51.8,4218.496484586262,31.9806,31.9868,31.9806,31.9806,4218.4965
2005-09-19 12:45:00,51.81,51.82,51.8,51.81,4218.496484586262,31.9868,31.993,31.9806,31.9868,4218.4965
2005-09-19 12:50:00,51.81,51.82,51.81,51.82,2595.997836668469,31.9868,31.993,31.9868,31.993,2595.9978
2005-09-19 12:55:00,51.82,51.82,51.76,51.77,43699.29691725257,31.993,31.993,31.9559,31.9621,43699.2969
2005-09-19 13:00:00,51.76,51.76,51.72,51.73,16224.986479177933,31.9559,31.9559,31.9312,31.9374,16224.9865
2005-09-19 13:05:00,51.73,51.73,51.71,51.71,3136.830719307734,31.9374,31.9374,31.9251,31.9251,3136.8307
2005-09-19 13:10:00,51.71,51.71,51.68,51.68,5840.995132504056,31.9251,31.9251,31.9065,31.9065,5840.9951
2005-09-19 13:15:00,51.69,51.7,51.67,51.69,9194.159004867495,31.9127,31.9189,31.9004,31.9127,9194.159
2005-09-19 13:20:00,51.7,51.73,51.69,51.73,9518.658734451054,31.9189,31.9374,31.9127,31.9374,9518.6587
2005-09-19 13:25:00,51.74,51.74,51.7,51.7,11141.157382368849,31.9436,31.9436,31.9189,31.9189,11141.1574
2005-09-19 13:30:00,51.72,51.74,51.72,51.72,17090.319091400757,31.9312,31.9436,31.9312,31.9312,17090.3191
2005-09-19 13:35:00,51.72,51.77,51.71,51.76,15359.65386695511,31.9312,31.9621,31.9251,31.9559,15359.6539
2005-09-19 13:40:00,51.76,51.78,51.76,51.76,6165.494862087615,31.9559,31.9683,31.9559,31.9559,6165.4949
2005-09-19 13:45:00,51.75,51.77,51.72,51.76,11141.157382368849,31.9498,31.9621,31.9312,31.9559,11141.1574
2005-09-19 13:50:00,51.75,51.79,51.75,51.77,12655.489453758788,31.9498,31.9745,31.9498,31.9621,12655.4895
2005-09-19 13:55:00,51.78,51.78,51.74,51.77,5408.328826392644,31.9683,31.9683,31.9436,31.9621,5408.3288
2005-09-19 14:00:00,51.76,51.81,51.76,51.78,3028.664142779881,31.9559,31.9868,31.9559,31.9683,3028.6641
2005-09-19 14:05:00,51.8,51.81,51.74,51.77,12655.489453758788,31.9806,31.9868,31.9436,31.9621,12655.4895
2005-09-19 14:10:00,51.77,51.77,51.74,51.77,12006.489994591671,31.9621,31.9621,31.9436,31.9621,12006.49
2005-09-19 14:15:00,51.78,51.78,51.74,51.75,4326.663061114115,31.9683,31.9683,31.9436,31.9498,4326.6631
2005-09-19 14:20:00,51.74,51.77,51.73,51.73,12006.489994591671,31.9436,31.9621,31.9374,31.9374,12006.49
2005-09-19 14:25:00,51.73,51.79,51.72,51.75,12114.656571119524,31.9374,31.9745,31.9312,31.9498,12114.6566
2005-09-19 14:30:00,51.73,51.75,51.72,51.73,9302.32558139535,31.9374,31.9498,31.9312,31.9374,9302.3256
2005-09-19 14:35:00,51.73,51.76,51.72,51.74,8328.826392644673,31.9374,31.9559,31.9312,31.9436,8328.8264
2005-09-19 14:40:00,51.74,51.76,51.73,51.73,8653.32612222823,31.9436,31.9559,31.9374,31.9374,8653.3261
2005-09-19 14:45:00,51.72,51.73,51.7,51.7,6057.328285559762,31.9312,31.9374,31.9189,31.9189,6057.3283
2005-09-19 14:50:00,51.7,51.71,51.68,51.68,12979.989183342346,31.9189,31.9251,31.9065,31.9065,12979.9892
2005-09-19 14:55:00,51.68,51.74,51.67,51.72,9085.992428339645,31.9065,31.9436,31.9004,31.9312,9085.9924
2005-09-19 15:00:00,51.71,51.74,51.69,51.74,11898.323418063816,31.9251,31.9436,31.9127,31.9436,11898.3234
2005-09-19 15:05:00,51.74,51.74,51.69,51.7,14169.821525148727,31.9436,31.9436,31.9127,31.9189,14169.8215
2005-09-19 15:10:00,51.68,51.7,51.64,51.66,18388.31800973499,31.9065,31.9189,31.8819,31.8942,18388.318
2005-09-19 15:15:00,51.65,51.66,51.63,51.64,13737.155219037317,31.888,31.8942,31.8757,31.8819,13737.1552
2005-09-19 15:20:00,51.63,51.68,51.63,51.68,13628.988642509465,31.8757,31.9065,31.8757,31.9065,13628.9886
2005-09-19 15:25:00,51.66,51.71,51.64,51.7,21633.315305570577,31.8942,31.9251,31.8819,31.9189,21633.3153
2005-09-19 15:30:00,51.7,51.77,51.69,51.76,39264.4672796106,31.9189,31.9621,31.9127,31.9559,39264.4673
2005-09-19 15:35:00,51.74,51.74,51.7,51.72,18496.484586262843,31.9436,31.9436,31.9189,31.9312,18496.4846
2005-09-19 15:40:00,51.73,51.81,51.73,51.75,30394.808004326664,31.9374,31.9868,31.9374,31.9498,30394.808
2005-09-19 15:45:00,51.74,51.8,51.74,51.8,24121.146565711195,31.9436,31.9806,31.9436,31.9806,24121.1466
2005-09-19 15:50:00,51.78,51.79,51.7,51.75,22390.48134126555,31.9683,31.9745,31.9189,31.9498,22390.4813
2005-09-19 15:55:00,51.75,51.82,51.75,51.77,31476.4737696052,31.9498,31.993,31.9498,31.9621,31476.4738
2005-09-20 09:30:00,52.23,52.52,52.23,52.34,36884.80259599783,32.2461,32.4252,32.2461,32.314,36884.8026
2005-09-20 09:35:00,52.31,52.45,52.28,52.4,15900.486749594374,32.2955,32.3819,32.277,32.3511,15900.4867
2005-09-20 09:40:00,52.4,52.56,52.33,52.5,34829.63764196863,32.3511,32.4498,32.3078,32.4128,34829.6376
2005-09-20 09:45:00,52.5,52.59,52.43,52.58,34072.47160627366,32.4128,32.4684,32.3696,32.4622,34072.4716
2005-09-20 09:50:00,52.57,52.79,52.51,52.76,36235.80313683072,32.456,32.5918,32.419,32.5733,36235.8031
2005-09-20 09:55:00,52.75,52.82,52.73,52.73,18712.81773931855,32.5671,32.6104,32.5548,32.5548,18712.8177
2005-09-20 10:00:00,52.72,52.77,52.71,52.72,13304.488912925906,32.5486,32.5795,32.5425,32.5486,13304.4889
2005-09-20 10:05:00,52.71,52.72,52.69,52.7,34505.13791238507,32.5425,32.5486,32.5301,32.5363,34505.1379
2005-09-20 10:10:00,52.69,52.72,52.69,52.72,44131.96322336398,32.5301,32.5486,32.5301,32.5486,44131.9632
2005-09-20 10:15:00,52.74,52.84,52.74,52.81,35262.30394808004,32.561,32.6227,32.561,32.6042,35262.3039
2005-09-20 10:20:00,52.78,52.88,52.76,52.88,26825.31097890752,32.5857,32.6474,32.5733,32.6474,26825.311
2005-09-20 10:25:00,52.88,52.93,52.88,52.91,25310.978907517576,32.6474,32.6783,32.6474,32.6659,25310.9789
2005-09-20 10:30:00,52.86,52.88,52.79,52.79,23688.480259599783,32.6351,32.6474,32.5918,32.5918,23688.4803
2005-09-20 10:35:00,52.79,52.8,52.7,52.71,24012.979989183343,32.5918,32.598,32.5363,32.5425,24012.98
2005-09-20 10:40:00,52.71,52.71,52.64,52.65,13845.32179556517,32.5425,32.5425,32.4992,32.5054,13845.3218
2005-09-20 10:45:00,52.63,52.63,52.56,52.56,22065.98161168199,32.4931,32.4931,32.4498,32.4498,22065.9816
2005-09-20 10:50:00,52.55,52.57,52.53,52.55,10275.824770146024,32.4437,32.456,32.4313,32.4437,10275.8248
2005-09-20 10:55:00,52.55,52.55,52.53,52.53,11249.3239588967,32.4437,32.4437,32.4313,32.4313,11249.324
2005-09-20 11:00:00,52.53,52.54,52.5,52.51,10167.658193618172,32.4313,32.4375,32.4128,32.419,10167.6582
2005-09-20 11:05:00,52.5,52.52,52.49,52.51,22714.981070849102,32.4128,32.4252,32.4066,32.419,22714.9811
2005-09-20 11:10:00,52.51,52.51,52.5,52.51,11357.490535424551,32.419,32.419,32.4128,32.419,11357.4905
2005-09-20 11:15:00,52.51,52.56,52.51,52.54,10383.991346673878,32.419,32.4498,32.419,32.4375,10383.9913
2005-09-20 11:20:00,52.53,52.53,52.5,52.51,6381.828015143321,32.4313,32.4313,32.4128,32.419,6381.828
2005-09-20 11:25:00,52.51,52.53,52.5,52.53,11032.990805840996,32.419,32.4313,32.4128,32.4313,11032.9908
2005-09-20 11:30:00,52.53,52.59,52.52,52.58,16765.819361817197,32.4313,32.4684,32.4252,32.4622,16765.8194
2005-09-20 11:35:00,52.59,52.59,52.56,52.56,7138.994050838291,32.4684,32.4684,32.4498,32.4498,7138.9941
2005-09-20 11:40:00,52.55,52.56,52.54,52.54,7571.660356949702,32.4437,32.4498,32.4375,32.4375,7571.6604
2005-09-20 11:45:00,52.55,52.55,52.45,52.46,9194.159004867495,32.4437,32.4437,32.3819,32.3881,9194.159
2005-09-20 11:50:00,52.46,52.46,52.41,52.42,8112.493239588966,32.3881,32.3881,32.3572,32.3634,8112.4932
2005-09-20 11:55:00,52.42,52.43,52.39,52.43,9626.825310978908,32.3634,32.3696,32.3449,32.3696,9626.8253
2005-09-20 12:00:00,52.43,52.43,52.39,52.42,12763.656030286642,32.3696,32.3696,32.3449,32.3634,12763.656
2005-09-20 12:05:00,52.42,52.42,52.4,52.42,9194.159004867495,32.3634,32.3634,32.3511,32.3634,9194.159
2005-09-20 12:10:00,52.42,52.43,52.37,52.37,7787.993510005408,32.3634,32.3696,32.3325,32.3325,7787.9935
2005-09-20 12:15:00,52.38,52.38,52.36,52.37,8328.826392644673,32.3387,32.3387,32.3264,32.3325,8328.8264
2005-09-20 12:20:00,52.36,52.4,52.36,52.4,5840.995132504056,32.3264,32.3511,32.3264,32.3511,5840.9951
2005-09-20 12:25:00,52.39,52.4,52.35,52.35,7787.993510005408,32.3449,32.3511,32.3202,32.3202,7787.9935
2005-09-20 12:30:00,52.34,52.34,52.25,52.26,8545.159545700379,32.314,32.314,32.2585,32.2646,8545.1595
2005-09-20 12:35:00,52.27,52.33,52.27,52.3,11898.323418063816,32.2708,32.3078,32.2708,32.2893,11898.3234
2005-09-20 12:40:00,52.26,52.29,52.25,52.25,6057.328285559762,32.2646,32.2832,32.2585,32.2585,6057.3283
2005-09-20 12:45:00,52.24,52.25,52.22,52.23,10816.657652785289,32.2523,32.2585,32.2399,32.2461,10816.6577
2005-09-20 12:50:00,52.23,52.26,52.22,52.26,9302.32558139535,32.2461,32.2646,32.2399,32.2646,9302.3256
2005-09-20 12:55:00,52.26,52.28,52.25,52.25,3353.16387236344,32.2646,32.277,32.2585,32.2585,3353.1639
2005-09-20 13:00:00,52.25,52.28,52.24,52.26,23580.31368307193,32.2585,32.277,32.2523,32.2646,23580.3137
2005-09-20 13:05:00,52.26,52.26,52.23,52.23,5083.829096809086,32.2646,32.2646,32.2461,32.2461,5083.8291
2005-09-20 13:10:00,52.23,52.23,52.22,52.23,5949.161709031909,32.2461,32.2461,32.2399,32.2461,5949.1617
2005-09-20 13:15:00,52.23,52.23,52.21,52.22,2595.997836668469,32.2461,32.2461,32.2338,32.2399,2595.9978
2005-09-20 13:20:00,52.21,52.22,52.21,52.21,4867.49594375338,32.2338,32.2399,32.2338,32.2338,4867.4959
2005-09-20 13:25:00,52.22,52.22,52.19,52.19,5624.66197944835,32.2399,32.2399,32.2214,32.2214,5624.662
2005-09-20 13:30:00,52.19,52.2,52.11,52.12,14277.98810167658,32.2214,32.2276,32.172,32.1782,14277.9881
2005-09-20 13:35:00,52.1,52.11,52.06,52.08,9734.99188750676,32.1658,32.172,32.1412,32.1535,9734.9919
2005-09-20 13:40:00,52.08,52.1,52.06,52.07,16657.652785289345,32.1535,32.1658,32.1412,32.1473,16657.6528
2005-09-20 13:45:00,52.06,52.06,52.03,52.05,16873.98593834505,32.1412,32.1412,32.1226,32.135,16873.9859
2005-09-20 13:50:00,52.06,52.1,52.06,52.1,5732.828555976204,32.1412,32.1658,32.1412,32.1658,5732.8286
2005-09-20 13:55:00,52.09,52.11,52.09,52.1,5083.829096809086,32.1597,32.172,32.1597,32.1658,5083.8291
2005-09-20 14:00:00,52.1,52.11,52.09,52.09,87182.26068144944,32.1658,32.172,32.1597,32.1597,87182.2607
2005-09-20 14:05:00,52.1,52.13,52.09,52.12,12330.98972417523,32.1658,32.1844,32.1597,32.1782,12330.9897
2005-09-20 14:10:00,52.12,52.18,52.12,52.17,12222.823147647376,32.1782,32.2152,32.1782,32.2091,12222.8231
2005-09-20 14:15:00,52.17,52.17,52.05,52.1,17955.65170362358,32.2091,32.2091,32.135,32.1658,17955.6517
2005-09-20 14:20:00,52.1,52.1,51.97,52.0,33639.80530016225,32.1658,32.1658,32.0856,32.1041,33639.8053
2005-09-20 14:25:00,51.96,52.02,51.95,52.0,44023.79664683613,32.0794,32.1165,32.0732,32.1041,44023.7966
2005-09-20 14:30:00,52.01,52.06,51.99,52.05,18063.81828015144,32.1103,32.1412,32.0979,32.135,18063.8183
2005-09-20 14:35:00,52.03,52.05,51.96,51.96,15359.65386695511,32.1226,32.135,32.0794,32.0794,15359.6539
2005-09-20 14:40:00,51.96,51.97,51.91,51.94,18171.98485667929,32.0794,32.0856,32.0485,32.0671,18171.9849
2005-09-20 14:45:00,51.96,51.96,51.86,51.86,53109.789075175766,32.0794,32.0794,32.0177,32.0177,53109.7891
2005-09-20 14:50:00,51.87,51.88,51.67,51.76,82098.43158464035,32.0238,32.03,31.9004,31.9559,82098.4316
2005-09-20 14:55:00,51.76,51.78,51.66,51.7,26392.644672796105,31.9559,31.9683,31.8942,31.9189,26392.6447
2005-09-20 15:00:00,51.7,51.72,51.61,51.61,36235.80313683072,31.9189,31.9312,31.8633,31.8633,36235.8031
2005-09-20 15:05:00,51.61,51.62,51.54,51.55,18280.15143320714,31.8633,31.8695,31.8201,31.8263,18280.1514
2005-09-20 15:10:00,51.55,51.61,51.5,51.54,20659.8161168199,31.8263,31.8633,31.7954,31.8201,20659.8161
2005-09-20 15:15:00,51.54,51.58,51.49,51.51,15467.820443482964,31.8201,31.8448,31.7892,31.8016,15467.8204
2005-09-20 15:20:00,51.51,51.58,51.51,51.57,12330.98972417523,31.8016,31.8448,31.8016,31.8386,12330.9897
2005-09-20 15:25:00,51.57,51.62,51.54,51.61,29313.14223904813,31.8386,31.8695,31.8201,31.8633,29313.1422
2005-09-20 15:30:00,51.61,51.63,51.59,51.6,11790.156841535963,31.8633,31.8757,31.851,31.8572,11790.1568
2005-09-20 15:35:00,51.6,51.6,51.54,51.56,32233.63980530016,31.8572,31.8572,31.8201,31.8325,32233.6398
2005-09-20 15:40:00,51.56,51.59,51.56,51.59,23039.480800432662,31.8325,31.851,31.8325,31.851,23039.4808
2005-09-20 15:45:00,51.59,51.63,51.57,51.63,39913.46673877772,31.851,31.8757,31.8386,31.8757,39913.4667
2005-09-20 15:50:00,51.65,51.66,51.61,51.66,39913.46673877772,31.888,31.8942,31.8633,31.8942,39913.4667
2005-09-20 15:55:00,51.66,51.69,51.66,51.66,54407.787993510006,31.8942,31.9127,31.8942,31.8942,54407.788
2005-09-21 09:30:00,51.63,51.63,51.31,51.33,28664.14277988101,31.8757,31.8757,31.6781,31.6905,28664.1428
2005-09-21 09:35:00,51.28,51.32,51.03,51.1,20984.31584640346,31.6596,31.6843,31.5052,31.5485,20984.3158
2005-09-21 09:40:00,51.1,51.1,50.88,50.88,21092.48242293132,31.5485,31.5485,31.4126,31.4126,21092.4824
2005-09-21 09:45:00,50.86,50.86,50.66,50.72,20767.98269334776,31.4003,31.4003,31.2768,31.3139,20767.9827
2005-09-21 09:50:00,50.71,50.76,50.66,50.76,20984.31584640346,31.3077,31.3386,31.2768,31.3386,20984.3158
2005-09-21 09:55:00,50.76,50.89,50.76,50.88,12439.156300703082,31.3386,31.4188,31.3386,31.4126,12439.1563
2005-09-21 10:00:00,50.87,50.89,50.83,50.83,7787.993510005408,31.4065,31.4188,31.3818,31.3818,7787.9935
2005-09-21 10:05:00,50.77,50.83,50.76,50.76,9734.99188750676,31.3447,31.3818,31.3386,31.3386,9734.9919
2005-09-21 10:10:00,50.76,50.77,50.67,50.68,16441.31963223364,31.3386,31.3447,31.283,31.2892,16441.3196
2005-09-21 10:15:00,50.68,50.71,50.62,50.63,10275.824770146024,31.2892,31.3077,31.2521,31.2583,10275.8248
2005-09-21 10:20:00,50.62,50.68,50.62,50.65,111087.07409410492,31.2521,31.2892,31.2521,31.2706,111087.0741
2005-09-21 10:25:00,50.66,50.77,50.66,50.74,15251.487290427258,31.2768,31.3447,31.2768,31.3262,15251.4873
2005-09-21 10:30:00,50.62,50.84,50.62,50.83,54191.454840454295,31.2521,31.3879,31.2521,31.3818,54191.4548
2005-09-21 10:35:00,50.84,50.86,50.78,50.86,14818.820984315846,31.3879,31.4003,31.3509,31.4003,14818.821
2005-09-21 10:40:00,50.87,50.95,50.83,50.86,14386.154678204435,31.4065,31.4559,31.3818,31.4003,14386.1547
2005-09-21 10:45:00,50.86,50.91,50.82,50.83,10167.658193618172,31.4003,31.4312,31.3756,31.3818,10167.6582
2005-09-21 10:50:00,50.83,50.88,50.79,50.88,8545.159545700379,31.3818,31.4126,31.3571,31.4126,8545.1595
2005-09-21 10:55:00,50.88,51.0,50.88,51.0,71281.77393185506,31.4126,31.4867,31.4126,31.4867,71281.7739
2005-09-21 11:00:00,50.99,51.06,50.99,51.03,37966.46836127636,31.4805,31.5238,31.4805,31.5052,37966.4684
2005-09-21 11:05:00,51.03,51.1,50.97,51.0,15575.987020010816,31.5052,31.5485,31.4682,31.4867,15575.987
2005-09-21 11:10:00,50.99,51.03,50.94,50.94,8977.82585181179,31.4805,31.5052,31.4497,31.4497,8977.8259
2005-09-21 11:15:00,50.94,50.99,50.89,50.97,80043.26663061114,31.4497,31.4805,31.4188,31.4682,80043.2666
2005-09-21 11:20:00,50.96,50.96,50.78,50.78,16441.31963223364,31.462,31.462,31.3509,31.3509,16441.3196
2005-09-21 11:25:00,50.8,50.81,50.74,50.77,11249.3239588967,31.3632,31.3694,31.3262,31.3447,11249.324
2005-09-21 11:30:00,50.8,50.82,50.76,50.82,11032.990805840996,31.3632,31.3756,31.3386,31.3756,11032.9908
2005-09-21 11:35:00,50.81,50.88,50.81,50.82,37425.6354786371,31.3694,31.4126,31.3694,31.3756,37425.6355
2005-09-21 11:40:00,50.83,50.89,50.8,50.87,6273.661438615468,31.3818,31.4188,31.3632,31.4065,6273.6614
2005-09-21 11:45:00,50.85,50.87,50.84,50.85,11032.990805840996,31.3941,31.4065,31.3879,31.3941,11032.9908
2005-09-21 11:50:00,50.84,50.84,50.73,50.77,12114.656571119524,31.3879,31.3879,31.32,31.3447,12114.6566
2005-09-21 11:55:00,50.76,50.8,50.76,50.79,2920.497566252028,31.3386,31.3632,31.3386,31.3571,2920.4976
2005-09-21 12:00:00,50.79,50.82,50.75,50.82,9626.825310978908,31.3571,31.3756,31.3324,31.3756,9626.8253
2005-09-21 12:05:00,50.83,50.85,50.8,50.81,10059.491617090318,31.3818,31.3941,31.3632,31.3694,10059.4916
2005-09-21 12:10:00,50.79,50.82,50.79,50.81,6057.328285559762,31.3571,31.3756,31.3571,31.3694,6057.3283
2005-09-21 12:15:00,50.78,50.84,50.78,50.79,7571.660356949702,31.3509,31.3879,31.3509,31.3571,7571.6604
2005-09-21 12:20:00,50.79,50.86,50.78,50.85,11681.990265008111,31.3571,31.4003,31.3509,31.3941,11681.9903
2005-09-21 12:25:00,50.85,50.85,50.83,50.84,5949.161709031909,31.3941,31.3941,31.3818,31.3879,5949.1617
2005-09-21 12:30:00,50.84,50.85,50.84,50.85,4002.163331530557,31.3879,31.3941,31.3879,31.3941,4002.1633
2005-09-21 12:35:00,50.85,50.87,50.84,50.86,9734.99188750676,31.3941,31.4065,31.3879,31.4003,9734.9919
2005-09-21 12:40:00,50.86,50.91,50.86,50.9,6598.161168199026,31.4003,31.4312,31.4003,31.425,6598.1612
2005-09-21 12:45:00,50.91,50.91,50.85,50.86,43158.4640346133,31.4312,31.4312,31.3941,31.4003,43158.464
2005-09-21 12:50:00,50.86,50.88,50.85,50.86,22282.314764737694,31.4003,31.4126,31.3941,31.4003,22282.3148
2005-09-21 12:55:00,50.85,50.85,50.78,50.78,7355.327203893997,31.3941,31.3941,31.3509,31.3509,7355.3272
2005-09-21 13:00:00,50.8,50.88,50.8,50.88,42076.79826933477,31.3632,31.4126,31.3632,31.4126,42076.7983
2005-09-21 13:05:00,50.88,50.88,50.87,50.88,4326.663061114115,31.4126,31.4126,31.4065,31.4126,4326.6631
2005-09-21 13:10:00,50.87,50.87,50.8,50.81,34180.638182801515,31.4065,31.4065,31.3632,31.3694,34180.6382
2005-09-21 13:15:00,50.81,50.83,50.79,50.82,2704.164413196322,31.3694,31.3818,31.3571,31.3756,2704.1644
2005-09-21 13:20:00,50.82,50.83,50.76,50.78,15359.65386695511,31.3756,31.3818,31.3386,31.3509,15359.6539
2005-09-21 13:25:00,50.79,50.79,50.75,50.75,6381.828015143321,31.3571,31.3571,31.3324,31.3324,6381.828
2005-09-21 13:30:00,50.72,50.73,50.71,50.71,1514.3320713899404,31.3139,31.32,31.3077,31.3077,1514.3321
2005-09-21 13:35:00,50.68,50.71,50.63,50.63,12330.98972417523,31.2892,31.3077,31.2583,31.2583,12330.9897
2005-09-21 13:40:00,50.63,50.63,50.58,50.6,4867.49594375338,31.2583,31.2583,31.2274,31.2398,4867.4959
2005-09-21 13:45:00,50.6,50.6,50.49,50.51,12439.156300703082,31.2398,31.2398,31.1719,31.1842,12439.1563
2005-09-21 13:50:00,50.51,50.52,50.4,50.45,11249.3239588967,31.1842,31.1904,31.1163,31.1472,11249.324
2005-09-21 13:55:00,50.44,50.51,50.44,50.49,16765.819361817197,31.141,31.1842,31.141,31.1719,16765.8194
2005-09-21 14:00:00,50.49,50.51,50.41,50.41,23363.980530016222,31.1719,31.1842,31.1225,31.1225,23363.9805
2005-09-21 14:05:00,50.41,50.41,50.36,50.37,12979.989183342346,31.1225,31.1225,31.0916,31.0978,12979.9892
2005-09-21 14:10:00,50.36,50.37,50.27,50.28,19794.48350459708,31.0916,31.0978,31.036,31.0422,19794.4835
2005-09-21 14:15:00,50.28,50.39,50.28,50.38,14818.820984315846,31.0422,31.1101,31.0422,31.1039,14818.821
2005-09-21 14:20:00,50.39,50.42,50.37,50.4,15143.320713899404,31.1101,31.1286,31.0978,31.1163,15143.3207
2005-09-21 14:25:00,50.4,50.41,50.34,50.38,18280.15143320714,31.1163,31.1225,31.0792,31.1039,18280.1514
2005-09-21 14:30:00,50.39,50.41,50.37,50.4,21849.648458626285,31.1101,31.1225,31.0978,31.1163,21849.6485
2005-09-21 14:35:00,50.43,50.44,50.4,50.4,17414.818820984314,31.1348,31.141,31.1163,31.1163,17414.8188
2005-09-21 14:40:00,50.42,50.83,50.42,50.78,97025.41914548403,31.1286,31.3818,31.1286,31.3509,97025.4191
2005-09-21 14:45:00,50.77,50.8,50.72,50.76,14386.154678204435,31.3447,31.3632,31.3139,31.3386,14386.1547
2005-09-21 14:50:00,50.76,50.81,50.76,50.76,8220.65981611682,31.3386,31.3694,31.3386,31.3386,8220.6598
2005-09-21 14:55:00,50.77,50.85,50.71,50.73,20984.31584640346,31.3447,31.3941,31.3077,31.32,20984.3158
2005-09-21 15:00:00,50.71,50.71,50.62,50.62,10167.658193618172,31.3077,31.3077,31.2521,31.2521,10167.6582
2005-09-21 15:05:00,50.62,50.63,50.53,50.54,16549.486208761493,31.2521,31.2583,31.1966,31.2027,16549.4862
2005-09-21 15:10:00,50.54,50.57,50.51,50.57,40346.13304488913,31.2027,31.2212,31.1842,31.2212,40346.133
2005-09-21 15:15:00,50.56,50.6,50.55,50.6,22498.6479177934,31.2151,31.2398,31.2089,31.2398,22498.6479
2005-09-21 15:20:00,50.6,50.61,50.53,50.56,20659.8161168199,31.2398,31.2459,31.1966,31.2151,20659.8161
2005-09-21 15:25:00,50.56,50.62,50.56,50.58,24986.47917793402,31.2151,31.2521,31.2151,31.2274,24986.4792
2005-09-21 15:30:00,50.58,50.73,50.55,50.73,51270.95727420227,31.2274,31.32,31.2089,31.32,51270.9573
2005-09-21 15:35:00,50.73,50.75,50.71,50.74,45321.79556517036,31.32,31.3324,31.3077,31.3262,45321.7956
2005-09-21 15:40:00,50.74,50.75,50.67,50.67,19037.317468902107,31.3262,31.3324,31.283,31.283,19037.3175
2005-09-21 15:45:00,50.67,50.67,50.6,50.61,34937.80421849649,31.283,31.283,31.2398,31.2459,34937.8042
2005-09-21 15:50:00,50.61,50.66,50.59,50.66,26608.977825851813,31.2459,31.2768,31.2336,31.2768,26608.9778
2005-09-21 15:55:00,50.67,50.85,50.66,50.85,177068.68577609517,31.283,31.3941,31.2768,31.3941,177068.6858
2005-09-22 09:30:00,50.85,51.03,50.8,50.83,27690.64359113034,31.3941,31.5052,31.3632,31.3818,27690.6436
2005-09-22 09:35:00,50.8,50.8,50.15,50.28,23580.31368307193,31.3632,31.3632,30.9619,31.0422,23580.3137
2005-09-22 09:40:00,50.21,50.48,50.15,50.38,44889.12925905895,30.999,31.1657,30.9619,31.1039,44889.1293
2005-09-22 09:45:00,50.38,50.51,50.37,50.42,15792.320173066522,31.1039,31.1842,31.0978,31.1286,15792.3202
2005-09-22 09:50:00,50.42,50.45,50.3,50.31,7138.994050838291,31.1286,31.1472,31.0546,31.0607,7138.9941
2005-09-22 09:55:00,50.31,50.59,50.31,50.59,34829.63764196863,31.0607,31.2336,31.0607,31.2336,34829.6376
2005-09-22 10:00:00,50.57,50.57,50.31,50.38,12763.656030286642,31.2212,31.2212,31.0607,31.1039,12763.656
2005-09-22 10:05:00,50.4,50.51,50.39,50.51,13520.82206598161,31.1163,31.1842,31.1101,31.1842,13520.8221
2005-09-22 10:10:00,50.53,50.84,50.53,50.84,19686.316928069227,31.1966,31.3879,31.1966,31.3879,19686.3169
2005-09-22 10:15:00,50.84,50.87,50.79,50.81,19902.65008112493,31.3879,31.4065,31.3571,31.3694,19902.6501
2005-09-22 10:20:00,50.79,50.8,50.68,50.73,18820.984315846403,31.3571,31.3632,31.2892,31.32,18820.9843
2005-09-22 10:25:00,50.73,50.73,50.57,50.66,19145.484045429963,31.32,31.32,31.2212,31.2768,19145.484
2005-09-22 10:30:00,50.65,50.71,50.62,50.63,13737.155219037317,31.2706,31.3077,31.2521,31.2583,13737.1552
2005-09-22 10:35:00,50.63,50.81,50.62,50.76,34613.30448891292,31.2583,31.3694,31.2521,31.3386,34613.3045
2005-09-22 10:40:00,50.76,50.88,50.69,50.88,16441.31963223364,31.3386,31.4126,31.2953,31.4126,16441.3196
2005-09-22 10:45:00,50.85,50.86,50.74,50.74,6057.328285559762,31.3941,31.4003,31.3262,31.3262,6057.3283
2005-09-22 10:50:00,50.76,50.83,50.67,50.8,19794.48350459708,31.3386,31.3818,31.283,31.3632,19794.4835
2005-09-22 10:55:00,50.8,50.8,50.71,50.73,11573.82368848026,31.3632,31.3632,31.3077,31.32,11573.8237
2005-09-22 11:00:00,50.73,50.88,50.72,50.72,13304.488912925906,31.32,31.4126,31.3139,31.3139,13304.4889
2005-09-22 11:05:00,50.72,50.82,50.71,50.8,9951.325040562466,31.3139,31.3756,31.3077,31.3632,9951.325
2005-09-22 11:10:00,50.8,50.88,50.8,50.88,18280.15143320714,31.3632,31.4126,31.3632,31.4126,18280.1514
2005-09-22 11:15:00,50.87,50.88,50.79,50.87,8328.826392644673,31.4065,31.4126,31.3571,31.4065,8328.8264
2005-09-22 11:20:00,50.84,50.86,50.81,50.82,27257.97728501893,31.3879,31.4003,31.3694,31.3756,27257.9773
2005-09-22 11:25:00,50.84,50.86,50.82,50.85,8761.492698756085,31.3879,31.4003,31.3756,31.3941,8761.4927
2005-09-22 11:30:00,50.86,50.88,50.75,50.75,15143.320713899404,31.4003,31.4126,31.3324,31.3324,15143.3207
2005-09-22 11:35:00,50.76,50.79,50.73,50.79,13304.488912925906,31.3386,31.3571,31.32,31.3571,13304.4889
2005-09-22 11:40:00,50.79,50.88,50.76,50.77,10924.824229313142,31.3571,31.4126,31.3386,31.3447,10924.8242
2005-09-22 11:45:00,50.78,50.8,50.76,50.77,11032.990805840996,31.3509,31.3632,31.3386,31.3447,11032.9908
2005-09-22 11:50:00,50.78,50.79,50.76,50.78,20227.14981070849,31.3509,31.3571,31.3386,31.3509,20227.1498
2005-09-22 11:55:00,50.78,50.88,50.77,50.88,13196.322336398052,31.3509,31.4126,31.3447,31.4126,13196.3223
2005-09-22 12:00:00,50.88,50.88,50.78,50.8,8761.492698756085,31.4126,31.4126,31.3509,31.3632,8761.4927
2005-09-22 12:05:00,50.8,50.84,50.78,50.82,9951.325040562466,31.3632,31.3879,31.3509,31.3756,9951.325
2005-09-22 12:10:00,50.82,50.82,50.76,50.76,7355.327203893997,31.3756,31.3756,31.3386,31.3386,7355.3272
2005-09-22 12:15:00,50.76,50.77,50.76,50.76,6381.828015143321,31.3386,31.3447,31.3386,31.3386,6381.828
2005-09-22 12:20:00,50.76,50.76,50.76,50.76,6273.661438615468,31.3386,31.3386,31.3386,31.3386,6273.6614
2005-09-22 12:25:00,50.76,50.85,50.76,50.83,9843.158464034614,31.3386,31.3941,31.3386,31.3818,9843.1585
2005-09-22 12:30:00,50.82,50.85,50.78,50.81,17198.48566792861,31.3756,31.3941,31.3509,31.3694,17198.4857
2005-09-22 12:35:00,50.82,50.84,50.78,50.78,3785.830178474851,31.3756,31.3879,31.3509,31.3509,3785.8302
2005-09-22 12:40:00,50.77,50.8,50.76,50.8,10059.491617090318,31.3447,31.3632,31.3386,31.3632,10059.4916
2005-09-22 12:45:00,50.79,50.89,50.79,50.86,7355.327203893997,31.3571,31.4188,31.3571,31.4003,7355.3272
2005-09-22 12:50:00,50.86,50.86,50.8,50.81,1730.6652244456463,31.4003,31.4003,31.3632,31.3694,1730.6652
2005-09-22 12:55:00,50.79,50.83,50.79,50.81,7463.49378042185,31.3571,31.3818,31.3571,31.3694,7463.4938
2005-09-22 13:00:00,50.81,50.86,50.81,50.81,10492.15792320173,31.3694,31.4003,31.3694,31.3694,10492.1579
2005-09-22 13:05:00,50.79,50.8,50.76,50.76,11681.990265008111,31.3571,31.3632,31.3386,31.3386,11681.9903
2005-09-22 13:10:00,50.76,50.95,50.76,50.87,24337.4797187669,31.3386,31.4559,31.3386,31.4065,24337.4797
2005-09-22 13:15:00,50.85,51.0,50.85,50.99,12871.822606814494,31.3941,31.4867,31.3941,31.4805,12871.8226
2005-09-22 13:20:00,50.99,50.99,50.87,50.94,6165.494862087615,31.4805,31.4805,31.4065,31.4497,6165.4949
2005-09-22 13:25:00,50.93,50.96,50.91,50.93,4002.163331530557,31.4435,31.462,31.4312,31.4435,4002.1633
2005-09-22 13:30:00,50.94,51.0,50.93,50.98,5083.829096809086,31.4497,31.4867,31.4435,31.4744,5083.8291
2005-09-22 13:35:00,50.99,51.1,50.99,51.07,10600.324499729582,31.4805,31.5485,31.4805,31.5299,10600.3245
2005-09-22 13:40:00,51.07,51.3,51.06,51.22,11573.82368848026,31.5299,31.6719,31.5238,31.6225,11573.8237
2005-09-22 13:45:00,51.21,51.21,51.09,51.14,7355.327203893997,31.6164,31.6164,31.5423,31.5732,7355.3272
2005-09-22 13:50:00,51.11,51.17,51.09,51.17,2704.164413196322,31.5546,31.5917,31.5423,31.5917,2704.1644
2005-09-22 13:55:00,51.16,51.22,51.15,51.22,7463.49378042185,31.5855,31.6225,31.5793,31.6225,7463.4938
2005-09-22 14:00:00,51.24,51.25,51.19,51.24,7679.826933477555,31.6349,31.6411,31.604,31.6349,7679.8269
2005-09-22 14:05:00,51.24,51.27,51.21,51.25,11249.3239588967,31.6349,31.6534,31.6164,31.6411,11249.324
2005-09-22 14:10:00,51.22,51.29,51.14,51.16,14061.654948620877,31.6225,31.6658,31.5732,31.5855,14061.6549
2005-09-22 14:15:00,51.16,51.18,51.12,51.15,18496.484586262843,31.5855,31.5979,31.5608,31.5793,18496.4846
2005-09-22 14:20:00,51.15,51.19,51.13,51.13,4759.329367225527,31.5793,31.604,31.567,31.567,4759.3294
2005-09-22 14:25:00,51.12,51.14,51.11,51.12,4218.496484586262,31.5608,31.5732,31.5546,31.5608,4218.4965
2005-09-22 14:30:00,51.12,51.12,51.04,51.05,8436.992969172525,31.5608,31.5608,31.5114,31.5176,8436.993
2005-09-22 14:35:00,51.05,51.1,51.04,51.07,12114.656571119524,31.5176,31.5485,31.5114,31.5299,12114.6566
2005-09-22 14:40:00,51.07,51.17,51.06,51.08,11032.990805840996,31.5299,31.5917,31.5238,31.5361,11032.9908
2005-09-22 14:45:00,51.09,51.14,51.08,51.12,14710.654407787992,31.5423,31.5732,31.5361,31.5608,14710.6544
2005-09-22 14:50:00,51.12,51.12,51.02,51.05,13628.988642509465,31.5608,31.5608,31.4991,31.5176,13628.9886
2005-09-22 14:55:00,51.04,51.04,50.93,50.99,25310.978907517576,31.5114,31.5114,31.4435,31.4805,25310.9789
2005-09-22 15:00:00,50.99,51.03,50.98,50.98,18280.15143320714,31.4805,31.5052,31.4744,31.4744,18280.1514
2005-09-22 15:05:00,50.98,51.0,50.84,50.96,39805.30016224986,31.4744,31.4867,31.3879,31.462,39805.3002
2005-09-22 15:10:00,50.96,50.99,50.93,50.99,10816.657652785289,31.462,31.4805,31.4435,31.4805,10816.6577
2005-09-22 15:15:00,50.99,50.99,50.91,50.95,25202.812330989724,31.4805,31.4805,31.4312,31.4559,25202.8123
2005-09-22 15:20:00,50.94,51.04,50.94,50.99,18712.81773931855,31.4497,31.5114,31.4497,31.4805,18712.8177
2005-09-22 15:25:00,51.0,51.08,50.96,51.03,15900.486749594374,31.4867,31.5361,31.462,31.5052,15900.4867
2005-09-22 15:30:00,51.04,51.04,50.97,50.97,15359.65386695511,31.5114,31.5114,31.4682,31.4682,15359.6539
2005-09-22 15:35:00,50.97,50.98,50.97,50.97,25094.64575446187,31.4682,31.4744,31.4682,31.4682,25094.6458
2005-09-22 15:40:00,50.97,50.97,50.94,50.95,9843.158464034614,31.4682,31.4682,31.4497,31.4559,9843.1585
2005-09-22 15:45:00,50.95,50.97,50.9,50.92,15900.486749594374,31.4559,31.4682,31.425,31.4373,15900.4867
2005-09-22 15:50:00,50.9,50.94,50.85,50.91,29204.97566252028,31.425,31.4497,31.3941,31.4312,29204.9757
2005-09-22 15:55:00,50.93,50.96,50.93,50.95,9734.99188750676,31.4435,31.462,31.4435,31.4559,9734.9919
2005-09-23 09:30:00,50.92,51.12,50.92,51.0,14169.821525148727,31.4373,31.5608,31.4373,31.4867,14169.8215
2005-09-23 09:35:00,51.0,51.08,50.9,50.94,6922.660897782585,31.4867,31.5361,31.425,31.4497,6922.6609
2005-09-23 09:40:00,50.93,50.94,50.76,50.85,15792.320173066522,31.4435,31.4497,31.3386,31.3941,15792.3202
2005-09-23 09:45:00,50.85,51.05,50.85,50.99,23147.64737696052,31.3941,31.5176,31.3941,31.4805,23147.6474
2005-09-23 09:50:00,50.9,51.03,50.85,51.03,5840.995132504056,31.425,31.5052,31.3941,31.5052,5840.9951
2005-09-23 09:55:00,50.97,51.08,50.97,51.01,4002.163331530557,31.4682,31.5361,31.4682,31.4929,4002.1633
2005-09-23 10:00:00,51.04,51.15,51.02,51.07,28988.64250946457,31.5114,31.5793,31.4991,31.5299,28988.6425
2005-09-23 10:05:00,51.08,51.08,51.01,51.07,4975.662520281233,31.5361,31.5361,31.4929,31.5299,4975.6625
2005-09-23 10:10:00,51.05,51.14,51.05,51.12,10275.824770146024,31.5176,31.5732,31.5176,31.5608,10275.8248
2005-09-23 10:15:00,51.17,51.17,51.05,51.09,15359.65386695511,31.5917,31.5917,31.5176,31.5423,15359.6539
2005-09-23 10:20:00,51.09,51.17,51.08,51.17,9951.325040562466,31.5423,31.5917,31.5361,31.5917,9951.325
2005-09-23 10:25:00,51.16,51.25,51.15,51.18,3353.16387236344,31.5855,31.6411,31.5793,31.5979,3353.1639
2005-09-23 10:30:00,51.12,51.14,51.12,51.14,6922.660897782585,31.5608,31.5732,31.5608,31.5732,6922.6609
2005-09-23 10:35:00,51.14,51.14,51.08,51.08,7896.160086533261,31.5732,31.5732,31.5361,31.5361,7896.1601
2005-09-23 10:40:00,51.08,51.09,51.06,51.09,1730.6652244456463,31.5361,31.5423,31.5238,31.5423,1730.6652
2005-09-23 10:45:00,51.07,51.07,51.01,51.03,3244.9972958355866,31.5299,31.5299,31.4929,31.5052,3244.9973
2005-09-23 10:50:00,51.05,51.1,51.04,51.08,7463.49378042185,31.5176,31.5485,31.5114,31.5361,7463.4938
2005-09-23 10:55:00,51.09,51.12,51.07,51.11,4110.32990805841,31.5423,31.5608,31.5299,31.5546,4110.3299
2005-09-23 11:00:00,51.12,51.19,51.1,51.1,23039.480800432662,31.5608,31.604,31.5485,31.5485,23039.4808
2005-09-23 11:05:00,51.11,51.16,51.05,51.14,18496.484586262843,31.5546,31.5855,31.5176,31.5732,18496.4846
2005-09-23 11:10:00,51.13,51.19,51.12,51.12,6489.994591671173,31.567,31.604,31.5608,31.5608,6489.9946
2005-09-23 11:15:00,51.13,51.23,51.1,51.23,13088.1557598702,31.567,31.6287,31.5485,31.6287,13088.1558
2005-09-23 11:20:00,51.23,51.26,51.21,51.21,8004.326663061114,31.6287,31.6472,31.6164,31.6164,8004.3267
2005-09-23 11:25:00,51.22,51.26,51.15,51.2,19469.98377501352,31.6225,31.6472,31.5793,31.6102,19469.9838
2005-09-23 11:30:00,51.2,51.26,51.2,51.22,8545.159545700379,31.6102,31.6472,31.6102,31.6225,8545.1595
2005-09-23 11:35:00,51.2,51.24,51.14,51.24,12439.156300703082,31.6102,31.6349,31.5732,31.6349,12439.1563
2005-09-23 11:40:00,51.24,51.32,51.24,51.32,11249.3239588967,31.6349,31.6843,31.6349,31.6843,11249.324
2005-09-23 11:45:00,51.32,51.45,51.3,51.43,10492.15792320173,31.6843,31.7645,31.6719,31.7522,10492.1579
2005-09-23 11:50:00,51.44,51.6,51.44,51.6,8653.32612222823,31.7584,31.8572,31.7584,31.8572,8653.3261
2005-09-23 11:55:00,51.62,51.73,51.62,51.73,14169.821525148727,31.8695,31.9374,31.8695,31.9374,14169.8215
2005-09-23 12:00:00,51.73,51.73,51.68,51.68,11898.323418063816,31.9374,31.9374,31.9065,31.9065,11898.3234
2005-09-23 12:05:00,51.68,51.72,51.64,51.71,11898.323418063816,31.9065,31.9312,31.8819,31.9251,11898.3234
2005-09-23 12:10:00,51.7,51.7,51.56,51.59,3136.830719307734,31.9189,31.9189,31.8325,31.851,3136.8307
2005-09-23 12:15:00,51.6,51.61,51.57,51.57,2595.997836668469,31.8572,31.8633,31.8386,31.8386,2595.9978
2005-09-23 12:20:00,51.57,51.68,51.56,51.67,13304.488912925906,31.8386,31.9065,31.8325,31.9004,13304.4889
2005-09-23 12:25:00,51.67,51.71,51.66,51.71,12547.322877230936,31.9004,31.9251,31.8942,31.9251,12547.3229
2005-09-23 12:30:00,51.71,51.72,51.68,51.7,24986.47917793402,31.9251,31.9312,31.9065,31.9189,24986.4792
2005-09-23 12:35:00,51.69,51.69,51.58,51.6,22390.48134126555,31.9127,31.9127,31.8448,31.8572,22390.4813
2005-09-23 12:40:00,51.6,51.61,51.57,51.59,23580.31368307193,31.8572,31.8633,31.8386,31.851,23580.3137
2005-09-23 12:45:00,51.59,51.6,51.53,51.54,13628.988642509465,31.851,31.8572,31.8139,31.8201,13628.9886
2005-09-23 12:50:00,51.53,51.63,51.53,51.6,8869.659275283937,31.8139,31.8757,31.8139,31.8572,8869.6593
2005-09-23 12:55:00,51.59,51.68,51.59,51.66,8653.32612222823,31.851,31.9065,31.851,31.8942,8653.3261
2005-09-23 13:00:00,51.66,51.67,51.65,51.66,7787.993510005408,31.8942,31.9004,31.888,31.8942,7787.9935
2005-09-23 13:05:00,51.66,51.73,51.66,51.73,6814.494321254732,31.8942,31.9374,31.8942,31.9374,6814.4943
2005-09-23 13:10:00,51.73,51.73,51.69,51.71,9085.992428339645,31.9374,31.9374,31.9127,31.9251,9085.9924
2005-09-23 13:15:00,51.71,51.72,51.69,51.72,5516.495402920497,31.9251,31.9312,31.9127,31.9312,5516.4954
2005-09-23 13:20:00,51.71,51.81,51.71,51.79,14277.98810167658,31.9251,31.9868,31.9251,31.9745,14277.9881
2005-09-23 13:25:00,51.81,51.81,51.73,51.73,23039.480800432662,31.9868,31.9868,31.9374,31.9374,23039.4808
2005-09-23 13:30:00,51.73,51.85,51.71,51.85,13520.82206598161,31.9374,32.0115,31.9251,32.0115,13520.8221
2005-09-23 13:35:00,51.85,51.86,51.79,51.83,11141.157382368849,32.0115,32.0177,31.9745,31.9992,11141.1574
2005-09-23 13:40:00,51.83,51.86,51.79,51.79,20443.4829637642,31.9992,32.0177,31.9745,31.9745,20443.483
2005-09-23 13:45:00,51.79,51.85,51.75,51.75,26284.478096268253,31.9745,32.0115,31.9498,31.9498,26284.4781
2005-09-23 13:50:00,51.75,51.92,51.75,51.92,26717.144402379665,31.9498,32.0547,31.9498,32.0547,26717.1444
2005-09-23 13:55:00,51.94,52.1,51.92,52.1,11898.323418063816,32.0671,32.1658,32.0547,32.1658,11898.3234
2005-09-23 14:00:00,52.09,52.1,52.02,52.08,22606.814494321254,32.1597,32.1658,32.1165,32.1535,22606.8145
2005-09-23 14:05:00,52.09,52.14,52.08,52.14,25635.478637101136,32.1597,32.1905,32.1535,32.1905,25635.4786
2005-09-23 14:10:00,52.12,52.12,52.01,52.01,9734.99188750676,32.1782,32.1782,32.1103,32.1103,9734.9919
2005-09-23 14:15:00,52.01,52.01,51.94,51.97,11573.82368848026,32.1103,32.1103,32.0671,32.0856,11573.8237
2005-09-23 14:20:00,51.98,52.0,51.95,51.98,21416.98215251488,32.0918,32.1041,32.0732,32.0918,21416.9822
2005-09-23 14:25:00,51.98,51.99,51.89,51.91,23039.480800432662,32.0918,32.0979,32.0362,32.0485,23039.4808
2005-09-23 14:30:00,51.9,51.91,51.85,51.85,8869.659275283937,32.0424,32.0485,32.0115,32.0115,8869.6593
2005-09-23 14:35:00,51.85,51.86,51.84,51.85,8328.826392644673,32.0115,32.0177,32.0053,32.0115,8328.8264
2005-09-23 14:40:00,51.85,51.85,51.75,51.75,12763.656030286642,32.0115,32.0115,31.9498,31.9498,12763.656
2005-09-23 14:45:00,51.76,51.77,51.75,51.77,57544.61871281774,31.9559,31.9621,31.9498,31.9621,57544.6187
2005-09-23 14:50:00,51.75,51.78,51.72,51.74,8869.659275283937,31.9498,31.9683,31.9312,31.9436,8869.6593
2005-09-23 14:55:00,51.74,51.8,51.73,51.79,42725.79772850189,31.9436,31.9806,31.9374,31.9745,42725.7977
2005-09-23 15:00:00,51.79,51.79,51.69,51.7,30502.97458085452,31.9745,31.9745,31.9127,31.9189,30502.9746
2005-09-23 15:05:00,51.71,51.72,51.68,51.71,66306.11141157382,31.9251,31.9312,31.9065,31.9251,66306.1114
2005-09-23 15:10:00,51.71,51.71,51.63,51.63,8653.32612222823,31.9251,31.9251,31.8757,31.8757,8653.3261
2005-09-23 15:15:00,51.64,51.65,51.61,51.63,13520.82206598161,31.8819,31.888,31.8633,31.8757,13520.8221
2005-09-23 15:20:00,51.63,51.67,51.63,51.65,19794.48350459708,31.8757,31.9004,31.8757,31.888,19794.4835
2005-09-23 15:25:00,51.66,51.67,51.66,51.67,8328.826392644673,31.8942,31.9004,31.8942,31.9004,8328.8264
2005-09-23 15:30:00,51.68,51.68,51.62,51.63,8112.493239588966,31.9065,31.9065,31.8695,31.8757,8112.4932
2005-09-23 15:35:00,51.63,51.64,51.61,51.63,36560.30286641428,31.8757,31.8819,31.8633,31.8757,36560.3029
2005-09-23 15:40:00,51.63,51.64,51.61,51.63,28123.30989724175,31.8757,31.8819,31.8633,31.8757,28123.3099
2005-09-23 15:45:00,51.63,51.64,51.61,51.61,12006.489994591671,31.8757,31.8819,31.8633,31.8633,12006.49
2005-09-23 15:50:00,51.6,51.68,51.6,51.64,40346.13304488913,31.8572,31.9065,31.8572,31.8819,40346.133
2005-09-23 15:55:00,51.64,51.64,51.59,51.61,23363.980530016222,31.8819,31.8819,31.851,31.8633,23363.9805
2005-09-26 09:30:00,51.77,51.96,51.77,51.91,52460.78961600865,31.9621,32.0794,31.9621,32.0485,52460.7896
2005-09-26 09:35:00,51.91,52.05,51.91,51.96,38074.63493780421,32.0485,32.135,32.0485,32.0794,38074.6349
2005-09-26 09:40:00,52.01,52.02,51.86,51.96,30394.808004326664,32.1103,32.1165,32.0177,32.0794,30394.808
2005-09-26 09:45:00,51.91,51.96,51.88,51.93,24337.4797187669,32.0485,32.0794,32.03,32.0609,24337.4797
2005-09-26 09:50:00,51.94,51.96,51.88,51.89,25743.645213628988,32.0671,32.0794,32.03,32.0362,25743.6452
2005-09-26 09:55:00,51.89,51.89,51.82,51.86,45862.62844780963,32.0362,32.0362,31.993,32.0177,45862.6284
2005-09-26 10:00:00,51.86,51.96,51.81,51.84,34613.30448891292,32.0177,32.0794,31.9868,32.0053,34613.3045
2005-09-26 10:05:00,51.84,51.86,51.79,51.83,30178.47485127096,32.0053,32.0177,31.9745,31.9992,30178.4749
2005-09-26 10:10:00,51.85,51.85,51.77,51.84,19145.484045429963,32.0115,32.0115,31.9621,32.0053,19145.484
2005-09-26 10:15:00,51.84,51.86,51.82,51.83,23796.646836127635,32.0053,32.0177,31.993,31.9992,23796.6468
2005-09-26 10:20:00,51.84,51.91,51.84,51.88,16441.31963223364,32.0053,32.0485,32.0053,32.03,16441.3196
2005-09-26 10:25:00,51.88,51.88,51.83,51.84,13737.155219037317,32.03,32.03,31.9992,32.0053,13737.1552
2005-09-26 10:30:00,51.85,51.85,51.78,51.85,16116.81990265008,32.0115,32.0115,31.9683,32.0115,16116.8199
2005-09-26 10:35:00,51.85,51.86,51.79,51.83,8328.826392644673,32.0115,32.0177,31.9745,31.9992,8328.8264
2005-09-26 10:40:00,51.82,51.87,51.8,51.87,16008.653326122228,31.993,32.0238,31.9806,32.0238,16008.6533
2005-09-26 10:45:00,51.87,51.89,51.74,51.75,7679.826933477555,32.0238,32.0362,31.9436,31.9498,7679.8269
2005-09-26 10:50:00,51.74,51.75,51.7,51.7,12439.156300703082,31.9436,31.9498,31.9189,31.9189,12439.1563
2005-09-26 10:55:00,51.73,51.73,51.69,51.7,4218.496484586262,31.9374,31.9374,31.9127,31.9189,4218.4965
2005-09-26 11:00:00,51.7,51.73,51.61,51.61,9843.158464034614,31.9189,31.9374,31.8633,31.8633,9843.1585
2005-09-26 11:05:00,51.61,51.61,51.51,51.53,11898.323418063816,31.8633,31.8633,31.8016,31.8139,11898.3234
2005-09-26 11:10:00,51.54,51.58,51.53,51.54,6922.660897782585,31.8201,31.8448,31.8139,31.8201,6922.6609
2005-09-26 11:15:00,51.54,51.64,51.53,51.64,9734.99188750676,31.8201,31.8819,31.8139,31.8819,9734.9919
2005-09-26 11:20:00,51.65,51.73,51.64,51.64,32017.306652244457,31.888,31.9374,31.8819,31.8819,32017.3067
2005-09-26 11:25:00,51.65,51.65,51.59,51.59,12114.656571119524,31.888,31.888,31.851,31.851,12114.6566
2005-09-26 11:30:00,51.59,51.61,51.57,51.61,12114.656571119524,31.851,31.8633,31.8386,31.8633,12114.6566
2005-09-26 11:35:00,51.61,51.61,51.53,51.54,8977.82585181179,31.8633,31.8633,31.8139,31.8201,8977.8259
2005-09-26 11:40:00,51.54,51.58,51.54,51.56,5840.995132504056,31.8201,31.8448,31.8201,31.8325,5840.9951
2005-09-26 11:45:00,51.56,51.58,51.53,51.53,7355.327203893997,31.8325,31.8448,31.8139,31.8139,7355.3272
2005-09-26 11:50:00,51.53,51.53,51.45,51.48,14061.654948620877,31.8139,31.8139,31.7645,31.7831,14061.6549
2005-09-26 11:55:00,51.48,51.48,51.43,51.46,6598.161168199026,31.7831,31.7831,31.7522,31.7707,6598.1612
2005-09-26 12:00:00,51.47,51.57,51.47,51.56,10600.324499729582,31.7769,31.8386,31.7769,31.8325,10600.3245
2005-09-26 12:05:00,51.56,51.59,51.56,51.57,14277.98810167658,31.8325,31.851,31.8325,31.8386,14277.9881
2005-09-26 12:10:00,51.58,51.61,51.58,51.6,19794.48350459708,31.8448,31.8633,31.8448,31.8572,19794.4835
2005-09-26 12:15:00,51.61,51.61,51.58,51.59,3461.3304488912927,31.8633,31.8633,31.8448,31.851,3461.3304
2005-09-26 12:20:00,51.58,51.58,51.52,51.54,3785.830178474851,31.8448,31.8448,31.8078,31.8201,3785.8302
2005-09-26 12:25:00,51.53,51.55,51.48,51.5,10059.491617090318,31.8139,31.8263,31.7831,31.7954,10059.4916
2005-09-26 12:30:00,51.49,51.5,51.41,51.46,7030.8274743104375,31.7892,31.7954,31.7399,31.7707,7030.8275
2005-09-26 12:35:00,51.46,51.55,51.46,51.52,12655.489453758788,31.7707,31.8263,31.7707,31.8078,12655.4895
2005-09-26 12:40:00,51.51,51.55,51.5,51.5,8977.82585181179,31.8016,31.8263,31.7954,31.7954,8977.8259
2005-09-26 12:45:00,51.5,51.53,51.43,51.43,8328.826392644673,31.7954,31.8139,31.7522,31.7522,8328.8264
2005-09-26 12:50:00,51.42,51.47,51.4,51.43,14926.9875608437,31.746,31.7769,31.7337,31.7522,14926.9876
2005-09-26 12:55:00,51.39,51.5,51.38,51.5,5949.161709031909,31.7275,31.7954,31.7213,31.7954,5949.1617
2005-09-26 13:00:00,51.51,51.55,51.49,51.53,5300.162249864791,31.8016,31.8263,31.7892,31.8139,5300.1622
2005-09-26 13:05:00,51.53,51.56,51.53,51.55,3461.3304488912927,31.8139,31.8325,31.8139,31.8263,3461.3304
2005-09-26 13:10:00,51.55,51.57,51.51,51.52,3136.830719307734,31.8263,31.8386,31.8016,31.8078,3136.8307
2005-09-26 13:15:00,51.53,51.59,51.47,51.48,7463.49378042185,31.8139,31.851,31.7769,31.7831,7463.4938
2005-09-26 13:20:00,51.48,51.49,51.31,51.42,56679.28610059492,31.7831,31.7892,31.6781,31.746,56679.2861
2005-09-26 13:25:00,51.41,51.46,51.37,51.38,10708.491076257436,31.7399,31.7707,31.7152,31.7213,10708.4911
2005-09-26 13:30:00,51.37,51.41,51.37,51.39,7896.160086533261,31.7152,31.7399,31.7152,31.7275,7896.1601
2005-09-26 13:35:00,51.37,51.37,51.33,51.34,5732.828555976204,31.7152,31.7152,31.6905,31.6966,5732.8286
2005-09-26 13:40:00,51.34,51.4,51.34,51.37,8436.992969172525,31.6966,31.7337,31.6966,31.7152,8436.993
2005-09-26 13:45:00,51.39,51.39,51.33,51.38,5732.828555976204,31.7275,31.7275,31.6905,31.7213,5732.8286
2005-09-26 13:50:00,51.39,51.4,51.34,51.37,2704.164413196322,31.7275,31.7337,31.6966,31.7152,2704.1644
2005-09-26 13:55:00,51.38,51.41,51.37,51.41,4110.32990805841,31.7213,31.7399,31.7152,31.7399,4110.3299
2005-09-26 14:00:00,51.4,51.4,51.31,51.34,11681.990265008111,31.7337,31.7337,31.6781,31.6966,11681.9903
2005-09-26 14:05:00,51.34,51.36,51.29,51.29,6598.161168199026,31.6966,31.709,31.6658,31.6658,6598.1612
2005-09-26 14:10:00,51.29,51.3,51.22,51.22,17090.319091400757,31.6658,31.6719,31.6225,31.6225,17090.3191
2005-09-26 14:15:00,51.22,51.22,51.11,51.11,13520.82206598161,31.6225,31.6225,31.5546,31.5546,13520.8221
2005-09-26 14:20:00,51.11,51.12,51.03,51.05,12222.823147647376,31.5546,31.5608,31.5052,31.5176,12222.8231
2005-09-26 14:25:00,51.04,51.09,51.04,51.04,7896.160086533261,31.5114,31.5423,31.5114,31.5114,7896.1601
2005-09-26 14:30:00,51.04,51.04,51.01,51.04,17198.48566792861,31.5114,31.5114,31.4929,31.5114,17198.4857
2005-09-26 14:35:00,51.03,51.1,51.0,51.03,11357.490535424551,31.5052,31.5485,31.4867,31.5052,11357.4905
2005-09-26 14:40:00,51.03,51.04,50.85,50.88,14602.48783126014,31.5052,31.5114,31.3941,31.4126,14602.4878
2005-09-26 14:45:00,50.88,50.93,50.88,50.88,18171.98485667929,31.4126,31.4435,31.4126,31.4126,18171.9849
2005-09-26 14:50:00,50.89,50.9,50.87,50.89,11465.657111952409,31.4188,31.425,31.4065,31.4188,11465.6571
2005-09-26 14:55:00,50.9,50.93,50.88,50.89,17955.65170362358,31.425,31.4435,31.4126,31.4188,17955.6517
2005-09-26 15:00:00,50.9,50.92,50.89,50.9,7355.327203893997,31.425,31.4373,31.4188,31.425,7355.3272
2005-09-26 15:05:00,50.92,50.92,50.88,50.88,12330.98972417523,31.4373,31.4373,31.4126,31.4126,12330.9897
2005-09-26 15:10:00,50.89,50.9,50.88,50.88,9302.32558139535,31.4188,31.425,31.4126,31.4126,9302.3256
2005-09-26 15:15:00,50.88,50.88,50.86,50.88,8869.659275283937,31.4126,31.4126,31.4003,31.4126,8869.6593
2005-09-26 15:20:00,50.88,50.93,50.88,50.92,16333.153055705789,31.4126,31.4435,31.4126,31.4373,16333.1531
2005-09-26 15:25:00,50.92,50.93,50.88,50.9,21092.48242293132,31.4373,31.4435,31.4126,31.425,21092.4824
2005-09-26 15:30:00,50.9,50.96,50.88,50.96,20118.98323418064,31.425,31.462,31.4126,31.462,20118.9832
2005-09-26 15:35:00,50.96,50.96,50.92,50.93,35370.470524607896,31.462,31.462,31.4373,31.4435,35370.4705
2005-09-26 15:40:00,50.94,50.94,50.92,50.94,32341.806381828013,31.4497,31.4497,31.4373,31.4497,32341.8064
2005-09-26 15:45:00,50.94,50.94,50.91,50.92,48999.45916711736,31.4497,31.4497,31.4312,31.4373,48999.4592
2005-09-26 15:50:00,50.92,50.94,50.91,50.93,38074.63493780421,31.4373,31.4497,31.4312,31.4435,38074.6349
2005-09-26 15:55:00,50.93,50.94,50.88,50.88,54515.95457003786,31.4435,31.4497,31.4126,31.4126,54515.9546
2005-09-27 09:30:00,50.97,51.22,50.94,51.22,22498.6479177934,31.4682,31.6225,31.4497,31.6225,22498.6479
2005-09-27 09:35:00,51.19,51.28,51.11,51.28,33639.80530016225,31.604,31.6596,31.5546,31.6596,33639.8053
2005-09-27 09:40:00,51.3,51.35,51.15,51.21,38507.30124391563,31.6719,31.7028,31.5793,31.6164,38507.3012
2005-09-27 09:45:00,51.21,51.26,51.21,51.26,23796.646836127635,31.6164,31.6472,31.6164,31.6472,23796.6468
2005-09-27 09:50:00,51.26,51.33,51.23,51.23,29529.47539210384,31.6472,31.6905,31.6287,31.6287,29529.4754
2005-09-27 09:55:00,51.24,51.31,51.12,51.31,27041.64413196322,31.6349,31.6781,31.5608,31.6781,27041.6441
2005-09-27 10:00:00,51.31,51.31,51.17,51.19,33207.13899405084,31.6781,31.6781,31.5917,31.604,33207.139
2005-09-27 10:05:00,51.2,51.33,51.2,51.29,34396.97133585722,31.6102,31.6905,31.6102,31.6658,34396.9713
2005-09-27 10:10:00,51.31,51.34,51.24,51.24,13845.32179556517,31.6781,31.6966,31.6349,31.6349,13845.3218
2005-09-27 10:15:00,51.22,51.28,51.19,51.2,17955.65170362358,31.6225,31.6596,31.604,31.6102,17955.6517
2005-09-27 10:20:00,51.2,51.32,51.11,51.12,22065.98161168199,31.6102,31.6843,31.5546,31.5608,22065.9816
2005-09-27 10:25:00,51.09,51.15,51.05,51.05,12006.489994591671,31.5423,31.5793,31.5176,31.5176,12006.49
2005-09-27 10:30:00,51.06,51.12,51.06,51.06,10492.15792320173,31.5238,31.5608,31.5238,31.5238,10492.1579
2005-09-27 10:35:00,51.05,51.05,50.94,50.94,16116.81990265008,31.5176,31.5176,31.4497,31.4497,16116.8199
2005-09-27 10:40:00,50.95,50.95,50.87,50.88,12439.156300703082,31.4559,31.4559,31.4065,31.4126,12439.1563
2005-09-27 10:45:00,50.88,50.89,50.76,50.78,24337.4797187669,31.4126,31.4188,31.3386,31.3509,24337.4797
2005-09-27 10:50:00,50.79,50.79,50.76,50.78,14169.821525148727,31.3571,31.3571,31.3386,31.3509,14169.8215
2005-09-27 10:55:00,50.79,50.86,50.79,50.84,14169.821525148727,31.3571,31.4003,31.3571,31.3879,14169.8215
2005-09-27 11:00:00,50.83,50.85,50.79,50.83,40562.46619794484,31.3818,31.3941,31.3571,31.3818,40562.4662
2005-09-27 11:05:00,50.83,50.88,50.82,50.83,12763.656030286642,31.3818,31.4126,31.3756,31.3818,12763.656
2005-09-27 11:10:00,50.84,50.89,50.83,50.88,12871.822606814494,31.3879,31.4188,31.3818,31.4126,12871.8226
2005-09-27 11:15:00,50.89,50.89,50.87,50.89,8004.326663061114,31.4188,31.4188,31.4065,31.4188,8004.3267
2005-09-27 11:20:00,50.89,50.99,50.89,50.96,12222.823147647376,31.4188,31.4805,31.4188,31.462,12222.8231
2005-09-27 11:25:00,50.96,50.96,50.87,50.87,7679.826933477555,31.462,31.462,31.4065,31.4065,7679.8269
2005-09-27 11:30:00,50.87,50.88,50.87,50.87,9194.159004867495,31.4065,31.4126,31.4065,31.4065,9194.159
2005-09-27 11:35:00,50.87,50.87,50.8,50.83,13304.488912925906,31.4065,31.4065,31.3632,31.3818,13304.4889
2005-09-27 11:40:00,50.81,50.83,50.76,50.79,13737.155219037317,31.3694,31.3818,31.3386,31.3571,13737.1552
2005-09-27 11:45:00,50.79,50.88,50.79,50.88,11249.3239588967,31.3571,31.4126,31.3571,31.4126,11249.324
2005-09-27 11:50:00,50.89,50.91,50.88,50.88,3677.6636019469984,31.4188,31.4312,31.4126,31.4126,3677.6636
2005-09-27 11:55:00,50.87,50.88,50.85,50.88,3461.3304488912927,31.4065,31.4126,31.3941,31.4126,3461.3304
2005-09-27 12:00:00,50.88,50.94,50.84,50.93,12547.322877230936,31.4126,31.4497,31.3879,31.4435,12547.3229
2005-09-27 12:05:00,50.9,50.93,50.77,50.77,4759.329367225527,31.425,31.4435,31.3447,31.3447,4759.3294
2005-09-27 12:10:00,50.8,50.84,50.76,50.79,5732.828555976204,31.3632,31.3879,31.3386,31.3571,5732.8286
2005-09-27 12:15:00,50.79,50.85,50.79,50.83,3677.6636019469984,31.3571,31.3941,31.3571,31.3818,3677.6636
2005-09-27 12:20:00,50.85,50.85,50.81,50.85,5191.995673336939,31.3941,31.3941,31.3694,31.3941,5191.9957
2005-09-27 12:25:00,50.85,50.86,50.85,50.86,2812.330989724175,31.3941,31.4003,31.3941,31.4003,2812.331
2005-09-27 12:30:00,50.84,50.88,50.84,50.87,5624.66197944835,31.3879,31.4126,31.3879,31.4065,5624.662
2005-09-27 12:35:00,50.86,50.86,50.81,50.82,4110.32990805841,31.4003,31.4003,31.3694,31.3756,4110.3299
2005-09-27 12:40:00,50.83,50.86,50.83,50.85,4218.496484586262,31.3818,31.4003,31.3818,31.3941,4218.4965
2005-09-27 12:45:00,50.85,50.87,50.85,50.86,5191.995673336939,31.3941,31.4065,31.3941,31.4003,5191.9957
2005-09-27 12:50:00,50.85,50.89,50.85,50.87,9194.159004867495,31.3941,31.4188,31.3941,31.4065,9194.159
2005-09-27 12:55:00,50.88,50.88,50.87,50.87,4867.49594375338,31.4126,31.4126,31.4065,31.4065,4867.4959
2005-09-27 13:00:00,50.87,50.87,50.85,50.85,5300.162249864791,31.4065,31.4065,31.3941,31.3941,5300.1622
2005-09-27 13:05:00,50.85,50.9,50.85,50.9,20335.316387236344,31.3941,31.425,31.3941,31.425,20335.3164
2005-09-27 13:10:00,50.9,50.9,50.89,50.89,5300.162249864791,31.425,31.425,31.4188,31.4188,5300.1622
2005-09-27 13:15:00,50.88,50.91,50.86,50.9,5300.162249864791,31.4126,31.4312,31.4003,31.425,5300.1622
2005-09-27 13:20:00,50.89,50.9,50.84,50.9,9951.325040562466,31.4188,31.425,31.3879,31.425,9951.325
2005-09-27 13:25:00,50.91,50.94,50.91,50.94,11573.82368848026,31.4312,31.4497,31.4312,31.4497,11573.8237
2005-09-27 13:30:00,50.94,50.99,50.94,50.96,16657.652785289345,31.4497,31.4805,31.4497,31.462,16657.6528
2005-09-27 13:35:00,50.96,51.0,50.95,51.0,7463.49378042185,31.462,31.4867,31.4559,31.4867,7463.4938
2005-09-27 13:40:00,50.99,50.99,50.92,50.92,20335.316387236344,31.4805,31.4805,31.4373,31.4373,20335.3164
2005-09-27 13:45:00,50.91,50.96,50.9,50.95,2379.6646836127634,31.4312,31.462,31.425,31.4559,2379.6647
2005-09-27 13:50:00,50.95,51.0,50.92,51.0,8869.659275283937,31.4559,31.4867,31.4373,31.4867,8869.6593
2005-09-27 13:55:00,50.99,51.0,50.91,50.94,22823.14764737696,31.4805,31.4867,31.4312,31.4497,22823.1476
2005-09-27 14:00:00,50.94,51.0,50.94,51.0,28015.14332071389,31.4497,31.4867,31.4497,31.4867,28015.1433
2005-09-27 14:05:00,50.98,50.99,50.96,50.98,7679.826933477555,31.4744,31.4805,31.462,31.4744,7679.8269
2005-09-27 14:10:00,50.98,51.01,50.98,50.98,38939.96755002704,31.4744,31.4929,31.4744,31.4744,38939.9676
2005-09-27 14:15:00,50.98,50.99,50.94,50.96,10816.657652785289,31.4744,31.4805,31.4497,31.462,10816.6577
2005-09-27 14:20:00,50.96,50.96,50.9,50.94,8653.32612222823,31.462,31.462,31.425,31.4497,8653.3261
2005-09-27 14:25:00,50.96,50.96,50.94,50.96,10383.991346673878,31.462,31.462,31.4497,31.462,10383.9913
2005-09-27 14:30:00,50.95,50.98,50.93,50.98,16333.153055705789,31.4559,31.4744,31.4435,31.4744,16333.1531
2005-09-27 14:35:00,50.99,50.99,50.96,50.98,9626.825310978908,31.4805,31.4805,31.462,31.4744,9626.8253
2005-09-27 14:40:00,50.94,50.97,50.93,50.96,43482.96376419686,31.4497,31.4682,31.4435,31.462,43482.9638
2005-09-27 14:45:00,50.95,51.0,50.93,50.97,23904.813412655487,31.4559,31.4867,31.4435,31.4682,23904.8134
2005-09-27 14:50:00,50.94,51.0,50.91,50.99,14710.654407787992,31.4497,31.4867,31.4312,31.4805,14710.6544
2005-09-27 14:55:00,50.99,51.04,50.96,51.04,17739.318550567874,31.4805,31.5114,31.462,31.5114,17739.3186
2005-09-27 15:00:00,51.04,51.11,51.04,51.08,24553.812871822607,31.5114,31.5546,31.5114,31.5361,24553.8129
2005-09-27 15:05:00,51.06,51.12,51.06,51.08,19902.65008112493,31.5238,31.5608,31.5238,31.5361,19902.6501
2005-09-27 15:10:00,51.09,51.12,51.08,51.1,31368.307193077337,31.5423,31.5608,31.5361,31.5485,31368.3072
2005-09-27 15:15:00,51.09,51.17,51.05,51.17,32449.972958355866,31.5423,31.5917,31.5176,31.5917,32449.973
2005-09-27 15:20:00,51.17,51.17,51.12,51.12,22823.14764737696,31.5917,31.5917,31.5608,31.5608,22823.1476
2005-09-27 15:25:00,51.13,51.19,51.09,51.11,19794.48350459708,31.567,31.604,31.5423,31.5546,19794.4835
2005-09-27 15:30:00,51.1,51.17,51.06,51.07,42942.1308815576,31.5485,31.5917,31.5238,31.5299,42942.1309
2005-09-27 15:35:00,51.06,51.07,51.02,51.02,16549.486208761493,31.5238,31.5299,31.4991,31.4991,16549.4862
2005-09-27 15:40:00,51.02,51.03,50.98,50.98,13845.32179556517,31.4991,31.5052,31.4744,31.4744,13845.3218
2005-09-27 15:45:00,50.98,50.99,50.97,50.98,18929.15089237425,31.4744,31.4805,31.4682,31.4744,18929.1509
2005-09-27 15:50:00,50.98,51.0,50.97,50.98,14386.154678204435,31.4744,31.4867,31.4682,31.4744,14386.1547
2005-09-27 15:55:00,50.98,51.0,50.96,50.97,20335.316387236344,31.4744,31.4867,31.462,31.4682,20335.3164
2005-09-28 09:30:00,51.1,51.1,51.1,51.1,15575.987020010816,31.5485,31.5485,31.5485,31.5485,15575.987
2005-09-28 09:35:00,51.05,51.18,51.05,51.06,9085.992428339645,31.5176,31.5979,31.5176,31.5238,9085.9924
2005-09-28 09:40:00,51.07,51.17,50.98,51.17,20443.4829637642,31.5299,31.5917,31.4744,31.5917,20443.483
2005-09-28 09:45:00,51.18,51.26,51.16,51.26,8004.326663061114,31.5979,31.6472,31.5855,31.6472,8004.3267
2005-09-28 09:50:00,51.27,51.27,51.16,51.19,14061.654948620877,31.6534,31.6534,31.5855,31.604,14061.6549
2005-09-28 09:55:00,51.19,51.25,51.16,51.25,18712.81773931855,31.604,31.6411,31.5855,31.6411,18712.8177
2005-09-28 10:00:00,51.25,51.26,51.2,51.2,33207.13899405084,31.6411,31.6472,31.6102,31.6102,33207.139
2005-09-28 10:05:00,51.19,51.24,51.17,51.22,7679.826933477555,31.604,31.6349,31.5917,31.6225,7679.8269
2005-09-28 10:10:00,51.21,51.22,51.18,51.22,15900.486749594374,31.6164,31.6225,31.5979,31.6225,15900.4867
2005-09-28 10:15:00,51.18,51.22,51.14,51.15,23580.31368307193,31.5979,31.6225,31.5732,31.5793,23580.3137
2005-09-28 10:20:00,51.14,51.17,51.12,51.14,13196.322336398052,31.5732,31.5917,31.5608,31.5732,13196.3223
2005-09-28 10:25:00,51.12,51.17,51.12,51.12,12114.656571119524,31.5608,31.5917,31.5608,31.5608,12114.6566
2005-09-28 10:30:00,51.12,51.2,51.12,51.13,11790.156841535963,31.5608,31.6102,31.5608,31.567,11790.1568
2005-09-28 10:35:00,51.13,51.14,51.12,51.13,11357.490535424551,31.567,31.5732,31.5608,31.567,11357.4905
2005-09-28 10:40:00,51.13,51.13,51.09,51.1,10492.15792320173,31.567,31.567,31.5423,31.5485,10492.1579
2005-09-28 10:45:00,51.1,51.12,51.09,51.11,6706.327744726879,31.5485,31.5608,31.5423,31.5546,6706.3277
2005-09-28 10:50:00,51.12,51.14,51.09,51.12,8761.492698756085,31.5608,31.5732,31.5423,31.5608,8761.4927
2005-09-28 10:55:00,51.12,51.12,51.08,51.09,14061.654948620877,31.5608,31.5608,31.5361,31.5423,14061.6549
2005-09-28 11:00:00,51.09,51.12,51.08,51.09,15143.320713899404,31.5423,31.5608,31.5361,31.5423,15143.3207
2005-09-28 11:05:00,51.09,51.1,51.06,51.06,43915.630070308274,31.5423,31.5485,31.5238,31.5238,43915.6301
2005-09-28 11:10:00,51.06,51.06,50.92,50.92,14494.321254732287,31.5238,31.5238,31.4373,31.4373,14494.3213
2005-09-28 11:15:00,50.92,51.05,50.92,51.0,22823.14764737696,31.4373,31.5176,31.4373,31.4867,22823.1476
2005-09-28 11:20:00,51.01,51.02,50.98,51.0,11357.490535424551,31.4929,31.4991,31.4744,31.4867,11357.4905
2005-09-28 11:25:00,51.0,51.03,50.97,50.97,8004.326663061114,31.4867,31.5052,31.4682,31.4682,8004.3267
2005-09-28 11:30:00,50.97,50.97,50.89,50.9,19902.65008112493,31.4682,31.4682,31.4188,31.425,19902.6501
2005-09-28 11:35:00,50.9,50.9,50.85,50.88,5949.161709031909,31.425,31.425,31.3941,31.4126,5949.1617
2005-09-28 11:40:00,50.88,50.88,50.77,50.77,13304.488912925906,31.4126,31.4126,31.3447,31.3447,13304.4889
2005-09-28 11:45:00,50.77,50.78,50.76,50.76,7571.660356949702,31.3447,31.3509,31.3386,31.3386,7571.6604
2005-09-28 11:50:00,50.76,50.76,50.72,50.72,6922.660897782585,31.3386,31.3386,31.3139,31.3139,6922.6609
2005-09-28 11:55:00,50.73,50.77,50.72,50.72,5300.162249864791,31.32,31.3447,31.3139,31.3139,5300.1622
2005-09-28 12:00:00,50.73,50.74,50.71,50.71,8869.659275283937,31.32,31.3262,31.3077,31.3077,8869.6593
2005-09-28 12:05:00,50.71,50.72,50.68,50.68,9085.992428339645,31.3077,31.3139,31.2892,31.2892,9085.9924
2005-09-28 12:10:00,50.68,50.68,50.61,50.62,9302.32558139535,31.2892,31.2892,31.2459,31.2521,9302.3256
2005-09-28 12:15:00,50.63,50.63,50.57,50.63,11032.990805840996,31.2583,31.2583,31.2212,31.2583,11032.9908
2005-09-28 12:20:00,50.63,50.65,50.62,50.65,27906.97674418605,31.2583,31.2706,31.2521,31.2706,27906.9767
2005-09-28 12:25:00,50.63,50.64,50.62,50.62,17198.48566792861,31.2583,31.2645,31.2521,31.2521,17198.4857
2005-09-28 12:30:00,50.62,50.63,50.57,50.57,9194.159004867495,31.2521,31.2583,31.2212,31.2212,9194.159
2005-09-28 12:35:00,50.57,50.57,50.51,50.51,6273.661438615468,31.2212,31.2212,31.1842,31.1842,6273.6614
2005-09-28 12:40:00,50.5,50.51,50.5,50.5,9951.325040562466,31.178,31.1842,31.178,31.178,9951.325
2005-09-28 12:45:00,50.5,50.5,50.46,50.48,5949.161709031909,31.178,31.178,31.1533,31.1657,5949.1617
2005-09-28 12:50:00,50.47,50.49,50.45,50.48,8977.82585181179,31.1595,31.1719,31.1472,31.1657,8977.8259
2005-09-28 12:55:00,50.49,50.5,50.46,50.48,9843.158464034614,31.1719,31.178,31.1533,31.1657,9843.1585
2005-09-28 13:00:00,50.48,50.49,50.46,50.46,6381.828015143321,31.1657,31.1719,31.1533,31.1533,6381.828
2005-09-28 13:05:00,50.46,50.49,50.45,50.47,8220.65981611682,31.1533,31.1719,31.1472,31.1595,8220.6598
2005-09-28 13:10:00,50.47,50.47,50.42,50.44,9843.158464034614,31.1595,31.1595,31.1286,31.141,9843.1585
2005-09-28 13:15:00,50.43,50.44,50.42,50.43,12222.823147647376,31.1348,31.141,31.1286,31.1348,12222.8231
2005-09-28 13:20:00,50.43,50.45,50.39,50.41,10492.15792320173,31.1348,31.1472,31.1101,31.1225,10492.1579
2005-09-28 13:25:00,50.41,50.42,50.39,50.4,8761.492698756085,31.1225,31.1286,31.1101,31.1163,8761.4927
2005-09-28 13:30:00,50.4,50.4,50.39,50.39,28339.64305029745,31.1163,31.1163,31.1101,31.1101,28339.6431
2005-09-28 13:35:00,50.39,50.4,50.39,50.39,17955.65170362358,31.1101,31.1163,31.1101,31.1101,17955.6517
2005-09-28 13:40:00,50.39,50.4,50.25,50.27,28123.30989724175,31.1101,31.1163,31.0237,31.036,28123.3099
2005-09-28 13:45:00,50.27,50.29,50.27,50.28,15359.65386695511,31.036,31.0484,31.036,31.0422,15359.6539
2005-09-28 13:50:00,50.28,50.39,50.28,50.35,14277.98810167658,31.0422,31.1101,31.0422,31.0854,14277.9881
2005-09-28 13:55:00,50.35,50.36,50.32,50.35,5300.162249864791,31.0854,31.0916,31.0669,31.0854,5300.1622
2005-09-28 14:00:00,50.33,50.35,50.31,50.31,4759.329367225527,31.0731,31.0854,31.0607,31.0607,4759.3294
2005-09-28 14:05:00,50.29,50.31,50.28,50.3,5083.829096809086,31.0484,31.0607,31.0422,31.0546,5083.8291
2005-09-28 14:10:00,50.3,50.36,50.3,50.35,27798.8101676582,31.0546,31.0916,31.0546,31.0854,27798.8102
2005-09-28 14:15:00,50.35,50.37,50.33,50.36,9085.992428339645,31.0854,31.0978,31.0731,31.0916,9085.9924
2005-09-28 14:20:00,50.35,50.44,50.35,50.42,7787.993510005408,31.0854,31.141,31.0854,31.1286,7787.9935
2005-09-28 14:25:00,50.43,50.56,50.42,50.56,18820.984315846403,31.1348,31.2151,31.1286,31.2151,18820.9843
2005-09-28 14:30:00,50.57,50.61,50.53,50.56,23472.14710654408,31.2212,31.2459,31.1966,31.2151,23472.1471
2005-09-28 14:35:00,50.54,50.58,50.52,50.54,9194.159004867495,31.2027,31.2274,31.1904,31.2027,9194.159
2005-09-28 14:40:00,50.53,50.6,50.52,50.55,9626.825310978908,31.1966,31.2398,31.1904,31.2089,9626.8253
2005-09-28 14:45:00,50.55,50.57,50.51,50.55,12763.656030286642,31.2089,31.2212,31.1842,31.2089,12763.656
2005-09-28 14:50:00,50.56,50.59,50.54,50.54,10059.491617090318,31.2151,31.2336,31.2027,31.2027,10059.4916
2005-09-28 14:55:00,50.53,50.63,50.53,50.59,7138.994050838291,31.1966,31.2583,31.1966,31.2336,7138.9941
2005-09-28 15:00:00,50.58,50.63,50.58,50.62,16657.652785289345,31.2274,31.2583,31.2274,31.2521,16657.6528
2005-09-28 15:05:00,50.63,50.63,50.62,50.63,8761.492698756085,31.2583,31.2583,31.2521,31.2583,8761.4927
2005-09-28 15:10:00,50.63,50.66,50.63,50.63,5516.495402920497,31.2583,31.2768,31.2583,31.2583,5516.4954
2005-09-28 15:15:00,50.63,50.64,50.62,50.63,8761.492698756085,31.2583,31.2645,31.2521,31.2583,8761.4927
2005-09-28 15:20:00,50.61,50.61,50.57,50.57,4434.8296376419685,31.2459,31.2459,31.2212,31.2212,4434.8296
2005-09-28 15:25:00,50.57,50.58,50.53,50.53,14277.98810167658,31.2212,31.2274,31.1966,31.1966,14277.9881
2005-09-28 15:30:00,50.54,50.57,50.51,50.56,21308.81557598702,31.2027,31.2212,31.1842,31.2151,21308.8156
2005-09-28 15:35:00,50.56,50.58,50.52,50.53,17631.15197404002,31.2151,31.2274,31.1904,31.1966,17631.152
2005-09-28 15:40:00,50.52,50.58,50.49,50.55,25310.978907517576,31.1904,31.2274,31.1719,31.2089,25310.9789
2005-09-28 15:45:00,50.57,50.57,50.49,50.51,23147.64737696052,31.2212,31.2212,31.1719,31.1842,23147.6474
2005-09-28 15:50:00,50.51,50.53,50.46,50.49,23255.81395348837,31.1842,31.1966,31.1533,31.1719,23255.814
2005-09-28 15:55:00,50.49,50.52,50.39,50.52,59707.9502433748,31.1719,31.1904,31.1101,31.1904,59707.9502
2005-09-29 09:30:00,50.11,50.15,50.02,50.02,47052.46078961601,31.1189,31.1438,31.063,31.063,47052.4608
2005-09-29 09:35:00,50.02,50.06,49.92,49.95,29962.14169821525,31.063,31.0879,31.0009,31.0196,29962.1417
2005-09-29 09:40:00,49.94,50.02,49.92,49.92,33747.9718766901,31.0134,31.063,31.0009,31.0009,33747.9719
2005-09-29 09:45:00,49.9,49.91,49.69,49.72,18820.984315846403,30.9885,30.9947,30.8581,30.8767,18820.9843
2005-09-29 09:50:00,49.72,49.8,49.67,49.72,18929.15089237425,30.8767,30.9264,30.8457,30.8767,18929.1509
2005-09-29 09:55:00,49.67,49.67,49.41,49.41,48999.45916711736,30.8457,30.8457,30.6842,30.6842,48999.4592
2005-09-29 10:00:00,49.51,49.59,49.4,49.48,25310.978907517576,30.7463,30.796,30.678,30.7277,25310.9789
2005-09-29 10:05:00,49.48,49.52,49.39,49.42,32125.47322877231,30.7277,30.7525,30.6718,30.6904,32125.4732
2005-09-29 10:10:00,49.41,49.46,49.28,49.46,33531.638723634394,30.6842,30.7153,30.6035,30.7153,33531.6387
2005-09-29 10:15:00,49.41,49.46,49.34,49.35,24553.812871822607,30.6842,30.7153,30.6408,30.647,24553.8129
2005-09-29 10:20:00,49.34,49.49,49.31,49.49,17631.15197404002,30.6408,30.7339,30.6221,30.7339,17631.152
2005-09-29 10:25:00,49.5,49.6,49.48,49.48,15359.65386695511,30.7401,30.8022,30.7277,30.7277,15359.6539
2005-09-29 10:30:00,49.48,49.69,49.47,49.69,124607.89616008652,30.7277,30.8581,30.7215,30.8581,124607.8962
2005-09-29 10:35:00,49.69,49.72,49.65,49.7,13088.1557598702,30.8581,30.8767,30.8333,30.8643,13088.1558
2005-09-29 10:40:00,49.69,49.74,49.69,49.73,5516.495402920497,30.8581,30.8892,30.8581,30.8829,5516.4954
2005-09-29 10:45:00,49.71,49.78,49.7,49.73,14818.820984315846,30.8705,30.914,30.8643,30.8829,14818.821
2005-09-29 10:50:00,49.73,49.79,49.7,49.79,9194.159004867495,30.8829,30.9202,30.8643,30.9202,9194.159
2005-09-29 10:55:00,49.78,49.81,49.64,49.7,18388.31800973499,30.914,30.9326,30.8271,30.8643,18388.318
2005-09-29 11:00:00,49.69,49.77,49.69,49.72,16765.819361817197,30.8581,30.9078,30.8581,30.8767,16765.8194
2005-09-29 11:05:00,49.72,49.76,49.69,49.69,28664.14277988101,30.8767,30.9016,30.8581,30.8581,28664.1428
2005-09-29 11:10:00,49.69,49.81,49.69,49.81,11465.657111952409,30.8581,30.9326,30.8581,30.9326,11465.6571
2005-09-29 11:15:00,49.79,49.81,49.69,49.73,13520.82206598161,30.9202,30.9326,30.8581,30.8829,13520.8221
2005-09-29 11:20:00,49.75,49.82,49.73,49.82,12763.656030286642,30.8954,30.9388,30.8829,30.9388,12763.656
2005-09-29 11:25:00,49.8,49.83,49.54,49.6,52028.12330989724,30.9264,30.945,30.765,30.8022,52028.1233
2005-09-29 11:30:00,49.6,49.71,49.6,49.61,32990.80584099513,30.8022,30.8705,30.8022,30.8084,32990.8058
2005-09-29 11:35:00,49.64,49.82,49.63,49.81,60681.44943212547,30.8271,30.9388,30.8208,30.9326,60681.4494
2005-09-29 11:40:00,49.83,49.91,49.76,49.83,49972.95835586804,30.945,30.9947,30.9016,30.945,49972.9584
2005-09-29 11:45:00,49.83,49.92,49.81,49.91,65116.27906976744,30.945,31.0009,30.9326,30.9947,65116.2791
2005-09-29 11:50:00,49.91,50.16,49.9,50.09,30935.640886965928,30.9947,31.15,30.9885,31.1065,30935.6409
2005-09-29 11:55:00,50.09,50.14,49.93,49.97,18929.15089237425,31.1065,31.1376,31.0071,31.032,18929.1509
2005-09-29 12:00:00,49.98,50.04,49.98,50.02,7896.160086533261,31.0382,31.0755,31.0382,31.063,7896.1601
2005-09-29 12:05:00,50.01,50.04,49.92,49.93,13628.988642509465,31.0568,31.0755,31.0009,31.0071,13628.9886
2005-09-29 12:10:00,49.92,50.02,49.92,50.01,13412.655489453758,31.0009,31.063,31.0009,31.0568,13412.6555
2005-09-29 12:15:00,50.0,50.07,49.99,50.07,6381.828015143321,31.0506,31.0941,31.0444,31.0941,6381.828
2005-09-29 12:20:00,50.06,50.07,49.96,49.96,6273.661438615468,31.0879,31.0941,31.0258,31.0258,6273.6614
2005-09-29 12:25:00,49.97,50.02,49.92,50.02,59816.11681990265,31.032,31.063,31.0009,31.063,59816.1168
2005-09-29 12:30:00,49.98,50.02,49.98,50.01,9626.825310978908,31.0382,31.063,31.0382,31.0568,9626.8253
2005-09-29 12:35:00,50.01,50.04,50.0,50.03,7463.49378042185,31.0568,31.0755,31.0506,31.0693,7463.4938
2005-09-29 12:40:00,50.04,50.06,49.97,49.97,8436.992969172525,31.0755,31.0879,31.032,31.032,8436.993
2005-09-29 12:45:00,49.97,49.97,49.9,49.91,28880.475932936723,31.032,31.032,30.9885,30.9947,28880.4759
2005-09-29 12:50:00,49.92,49.95,49.91,49.93,13304.488912925906,31.0009,31.0196,30.9947,31.0071,13304.4889
2005-09-29 12:55:00,49.92,49.99,49.92,49.96,13845.32179556517,31.0009,31.0444,31.0009,31.0258,13845.3218
2005-09-29 13:00:00,49.96,50.02,49.95,50.0,16441.31963223364,31.0258,31.063,31.0196,31.0506,16441.3196
2005-09-29 13:05:00,50.03,50.03,49.99,49.99,10600.324499729582,31.0693,31.0693,31.0444,31.0444,10600.3245
2005-09-29 13:10:00,49.99,50.02,49.98,50.02,11898.323418063816,31.0444,31.063,31.0382,31.063,11898.3234
2005-09-29 13:15:00,50.02,50.03,49.99,50.01,18280.15143320714,31.063,31.0693,31.0444,31.0568,18280.1514
2005-09-29 13:20:00,50.0,50.04,49.99,50.02,16982.152514872905,31.0506,31.0755,31.0444,31.063,16982.1525
2005-09-29 13:25:00,50.02,50.02,49.98,49.98,6814.494321254732,31.063,31.063,31.0382,31.0382,6814.4943
2005-09-29 13:30:00,49.98,50.05,49.97,50.0,17955.65170362358,31.0382,31.0817,31.032,31.0506,17955.6517
2005-09-29 13:35:00,50.0,50.02,49.91,49.95,49540.29204975662,31.0506,31.063,30.9947,31.0196,49540.292
2005-09-29 13:40:00,49.93,49.99,49.93,49.98,6057.328285559762,31.0071,31.0444,31.0071,31.0382,6057.3283
2005-09-29 13:45:00,49.98,50.02,49.97,50.02,7571.660356949702,31.0382,31.063,31.032,31.063,7571.6604
2005-09-29 13:50:00,50.02,50.02,49.98,49.99,11790.156841535963,31.063,31.063,31.0382,31.0444,11790.1568
2005-09-29 13:55:00,49.98,49.99,49.92,49.98,17739.318550567874,31.0382,31.0444,31.0009,31.0382,17739.3186
2005-09-29 14:00:00,49.99,50.1,49.99,50.08,19361.817198485667,31.0444,31.1127,31.0444,31.1003,19361.8172
2005-09-29 14:05:00,50.06,50.11,50.02,50.09,33423.47214710654,31.0879,31.1189,31.063,31.1065,33423.4721
2005-09-29 14:10:00,50.11,50.11,50.05,50.09,6489.994591671173,31.1189,31.1189,31.0817,31.1065,6489.9946
2005-09-29 14:15:00,50.09,50.09,50.05,50.09,5408.328826392644,31.1065,31.1065,31.0817,31.1065,5408.3288
2005-09-29 14:20:00,50.08,50.11,50.04,50.11,8761.492698756085,31.1003,31.1189,31.0755,31.1189,8761.4927
2005-09-29 14:25:00,50.11,50.15,50.1,50.15,12006.489994591671,31.1189,31.1438,31.1127,31.1438,12006.49
2005-09-29 14:30:00,50.16,50.21,50.12,50.18,18929.15089237425,31.15,31.181,31.1251,31.1624,18929.1509
2005-09-29 14:35:00,50.17,50.21,50.17,50.21,7030.8274743104375,31.1562,31.181,31.1562,31.181,7030.8275
2005-09-29 14:40:00,50.21,50.28,50.2,50.2,19469.98377501352,31.181,31.2245,31.1748,31.1748,19469.9838
2005-09-29 14:45:00,50.19,50.2,50.17,50.18,15467.820443482964,31.1686,31.1748,31.1562,31.1624,15467.8204
2005-09-29 14:50:00,50.17,50.18,50.1,50.11,14602.48783126014,31.1562,31.1624,31.1127,31.1189,14602.4878
2005-09-29 14:55:00,50.1,50.14,50.09,50.12,11249.3239588967,31.1127,31.1376,31.1065,31.1251,11249.324
2005-09-29 15:00:00,50.12,50.14,50.1,50.14,7138.994050838291,31.1251,31.1376,31.1127,31.1376,7138.9941
2005-09-29 15:05:00,50.13,50.14,50.09,50.14,9410.4921579232,31.1314,31.1376,31.1065,31.1376,9410.4922
2005-09-29 15:10:00,50.14,50.15,50.12,50.14,12763.656030286642,31.1376,31.1438,31.1251,31.1376,12763.656
2005-09-29 15:15:00,50.14,50.24,50.14,50.17,24121.146565711195,31.1376,31.1997,31.1376,31.1562,24121.1466
2005-09-29 15:20:00,50.19,50.25,50.18,50.25,31043.80746349378,31.1686,31.2059,31.1624,31.2059,31043.8075
2005-09-29 15:25:00,50.22,50.31,50.22,50.31,40778.79935100054,31.1872,31.2431,31.1872,31.2431,40778.7994
2005-09-29 15:30:00,50.3,50.33,50.29,50.33,16224.986479177933,31.2369,31.2556,31.2307,31.2556,16224.9865
2005-09-29 15:35:00,50.33,50.38,50.32,50.34,41535.96538669551,31.2556,31.2866,31.2493,31.2618,41535.9654
2005-09-29 15:40:00,50.34,50.39,50.34,50.37,26825.31097890752,31.2618,31.2928,31.2618,31.2804,26825.311
2005-09-29 15:45:00,50.38,50.42,50.36,50.38,32882.63926446728,31.2866,31.3114,31.2742,31.2866,32882.6393
2005-09-29 15:50:00,50.37,50.38,50.32,50.32,44240.12979989183,31.2804,31.2866,31.2493,31.2493,44240.1298
2005-09-29 15:55:00,50.32,50.39,50.3,50.37,41319.6322336398,31.2493,31.2928,31.2369,31.2804,41319.6322
2005-09-30 09:30:00,50.15,50.52,50.15,50.52,37533.80205516495,31.1438,31.3735,31.1438,31.3735,37533.8021
2005-09-30 09:35:00,50.52,50.65,50.5,50.61,26608.977825851813,31.3735,31.4543,31.3611,31.4294,26608.9778
2005-09-30 09:40:00,50.6,50.6,50.32,50.33,11465.657111952409,31.4232,31.4232,31.2493,31.2556,11465.6571
2005-09-30 09:45:00,50.37,50.45,50.35,50.45,15359.65386695511,31.2804,31.3301,31.268,31.3301,15359.6539
2005-09-30 09:50:00,50.44,50.45,50.33,50.45,13845.32179556517,31.3239,31.3301,31.2556,31.3301,13845.3218
2005-09-30 09:55:00,50.43,50.57,50.34,50.57,16008.653326122228,31.3177,31.4046,31.2618,31.4046,16008.6533
2005-09-30 10:00:00,50.52,50.52,50.33,50.39,22498.6479177934,31.3735,31.3735,31.2556,31.2928,22498.6479
2005-09-30 10:05:00,50.39,50.42,50.36,50.39,5191.995673336939,31.2928,31.3114,31.2742,31.2928,5191.9957
2005-09-30 10:10:00,50.38,50.39,50.27,50.27,15684.153596538668,31.2866,31.2928,31.2183,31.2183,15684.1536
2005-09-30 10:15:00,50.27,50.27,50.22,50.23,4542.9962141698215,31.2183,31.2183,31.1872,31.1935,4542.9962
2005-09-30 10:20:00,50.23,50.4,50.23,50.39,10059.491617090318,31.1935,31.299,31.1935,31.2928,10059.4916
2005-09-30 10:25:00,50.43,50.46,50.37,50.39,4434.8296376419685,31.3177,31.3363,31.2804,31.2928,4434.8296
2005-09-30 10:30:00,50.41,50.53,50.37,50.5,14494.321254732287,31.3052,31.3798,31.2804,31.3611,14494.3213
2005-09-30 10:35:00,50.51,50.53,50.44,50.52,9302.32558139535,31.3673,31.3798,31.3239,31.3735,9302.3256
2005-09-30 10:40:00,50.53,50.58,50.52,50.57,10600.324499729582,31.3798,31.4108,31.3735,31.4046,10600.3245
2005-09-30 10:45:00,50.56,50.66,50.56,50.65,24986.47917793402,31.3984,31.4605,31.3984,31.4543,24986.4792
2005-09-30 10:50:00,50.66,50.7,50.62,50.68,13196.322336398052,31.4605,31.4853,31.4356,31.4729,13196.3223
2005-09-30 10:55:00,50.67,50.67,50.57,50.58,9518.658734451054,31.4667,31.4667,31.4046,31.4108,9518.6587
2005-09-30 11:00:00,50.58,50.63,50.57,50.59,12763.656030286642,31.4108,31.4419,31.4046,31.417,12763.656
2005-09-30 11:05:00,50.59,50.59,50.49,50.5,9843.158464034614,31.417,31.417,31.3549,31.3611,9843.1585
2005-09-30 11:10:00,50.52,50.53,50.5,50.51,4218.496484586262,31.3735,31.3798,31.3611,31.3673,4218.4965
2005-09-30 11:15:00,50.52,50.53,50.46,50.48,8545.159545700379,31.3735,31.3798,31.3363,31.3487,8545.1595
2005-09-30 11:20:00,50.47,50.53,50.47,50.51,4542.9962141698215,31.3425,31.3798,31.3425,31.3673,4542.9962
2005-09-30 11:25:00,50.5,50.54,50.49,50.51,2595.997836668469,31.3611,31.386,31.3549,31.3673,2595.9978
2005-09-30 11:30:00,50.53,50.55,50.53,50.55,3028.664142779881,31.3798,31.3922,31.3798,31.3922,3028.6641
2005-09-30 11:35:00,50.55,50.58,50.55,50.58,1730.6652244456463,31.3922,31.4108,31.3922,31.4108,1730.6652
2005-09-30 11:40:00,50.59,50.62,50.59,50.61,5300.162249864791,31.417,31.4356,31.417,31.4294,5300.1622
2005-09-30 11:45:00,50.6,50.62,50.59,50.61,5191.995673336939,31.4232,31.4356,31.417,31.4294,5191.9957
2005-09-30 11:50:00,50.6,50.65,50.59,50.65,4759.329367225527,31.4232,31.4543,31.417,31.4543,4759.3294
2005-09-30 11:55:00,50.65,50.66,50.63,50.65,14169.821525148727,31.4543,31.4605,31.4419,31.4543,14169.8215
2005-09-30 12:00:00,50.66,50.66,50.61,50.62,4110.32990805841,31.4605,31.4605,31.4294,31.4356,4110.3299
2005-09-30 12:05:00,50.63,50.64,50.61,50.62,3461.3304488912927,31.4419,31.4481,31.4294,31.4356,3461.3304
2005-09-30 12:10:00,50.62,50.62,50.6,50.61,3028.664142779881,31.4356,31.4356,31.4232,31.4294,3028.6641
2005-09-30 12:15:00,50.61,50.63,50.61,50.62,5840.995132504056,31.4294,31.4419,31.4294,31.4356,5840.9951
2005-09-30 12:20:00,50.63,50.66,50.63,50.66,3785.830178474851,31.4419,31.4605,31.4419,31.4605,3785.8302
2005-09-30 12:25:00,50.65,50.7,50.65,50.66,3785.830178474851,31.4543,31.4853,31.4543,31.4605,3785.8302
2005-09-30 12:30:00,50.66,50.71,50.66,50.71,17306.65224445646,31.4605,31.4915,31.4605,31.4915,17306.6522
2005-09-30 12:35:00,50.72,50.76,50.7,50.76,6706.327744726879,31.4977,31.5226,31.4853,31.5226,6706.3277
2005-09-30 12:40:00,50.77,50.77,50.71,50.71,8328.826392644673,31.5288,31.5288,31.4915,31.4915,8328.8264
2005-09-30 12:45:00,50.73,50.73,50.68,50.69,1946.998377501352,31.504,31.504,31.4729,31.4791,1946.9984
2005-09-30 12:50:00,50.68,50.72,50.68,50.71,13953.488372093025,31.4729,31.4977,31.4729,31.4915,13953.4884
2005-09-30 12:55:00,50.71,50.71,50.68,50.69,3028.664142779881,31.4915,31.4915,31.4729,31.4791,3028.6641
2005-09-30 13:00:00,50.69,50.69,50.64,50.65,4434.8296376419685,31.4791,31.4791,31.4481,31.4543,4434.8296
2005-09-30 13:05:00,50.65,50.71,50.65,50.7,13412.655489453758,31.4543,31.4915,31.4543,31.4853,13412.6555
2005-09-30 13:10:00,50.7,50.73,50.7,50.72,2271.4981070849108,31.4853,31.504,31.4853,31.4977,2271.4981
2005-09-30 13:15:00,50.7,50.75,50.7,50.7,9951.325040562466,31.4853,31.5164,31.4853,31.4853,9951.325
2005-09-30 13:20:00,50.7,50.75,50.68,50.72,58301.78474851271,31.4853,31.5164,31.4729,31.4977,58301.7847
2005-09-30 13:25:00,50.72,50.76,50.72,50.75,5191.995673336939,31.4977,31.5226,31.4977,31.5164,5191.9957
2005-09-30 13:30:00,50.74,50.82,50.74,50.79,2812.330989724175,31.5102,31.5599,31.5102,31.5412,2812.331
2005-09-30 13:35:00,50.78,50.85,50.76,50.83,32017.306652244457,31.535,31.5785,31.5226,31.5661,32017.3067
2005-09-30 13:40:00,50.85,50.91,50.82,50.87,7896.160086533261,31.5785,31.6157,31.5599,31.5909,7896.1601
2005-09-30 13:45:00,50.87,50.89,50.71,50.88,16657.652785289345,31.5909,31.6033,31.4915,31.5971,16657.6528
2005-09-30 13:50:00,50.88,50.92,50.88,50.91,12439.156300703082,31.5971,31.622,31.5971,31.6157,12439.1563
2005-09-30 13:55:00,50.92,50.93,50.88,50.91,8220.65981611682,31.622,31.6282,31.5971,31.6157,8220.6598
2005-09-30 14:00:00,50.92,50.97,50.91,50.96,10708.491076257436,31.622,31.653,31.6157,31.6468,10708.4911
2005-09-30 14:05:00,50.96,50.99,50.92,50.96,69442.94213088155,31.6468,31.6654,31.622,31.6468,69442.9421
2005-09-30 14:10:00,50.96,51.01,50.94,51.01,10492.15792320173,31.6468,31.6778,31.6344,31.6778,10492.1579
2005-09-30 14:15:00,51.0,51.01,50.96,50.97,9410.4921579232,31.6716,31.6778,31.6468,31.653,9410.4922
2005-09-30 14:20:00,50.98,51.09,50.98,51.0,10708.491076257436,31.6592,31.7275,31.6592,31.6716,10708.4911
2005-09-30 14:25:00,51.0,51.06,51.0,51.05,6922.660897782585,31.6716,31.7089,31.6716,31.7027,6922.6609
2005-09-30 14:30:00,51.05,51.1,51.0,51.1,14061.654948620877,31.7027,31.7337,31.6716,31.7337,14061.6549
2005-09-30 14:35:00,51.1,51.14,51.1,51.11,13737.155219037317,31.7337,31.7586,31.7337,31.7399,13737.1552
2005-09-30 14:40:00,51.13,51.16,51.09,51.14,12763.656030286642,31.7524,31.771,31.7275,31.7586,12763.656
2005-09-30 14:45:00,51.12,51.2,51.12,51.19,10708.491076257436,31.7462,31.7958,31.7462,31.7896,10708.4911
2005-09-30 14:50:00,51.17,51.2,51.12,51.15,16873.98593834505,31.7772,31.7958,31.7462,31.7648,16873.9859
2005-09-30 14:55:00,51.12,51.15,51.09,51.12,6922.660897782585,31.7462,31.7648,31.7275,31.7462,6922.6609
2005-09-30 15:00:00,51.13,51.16,51.11,51.12,4542.9962141698215,31.7524,31.771,31.7399,31.7462,4542.9962
2005-09-30 15:05:00,51.12,51.12,51.1,51.11,6814.494321254732,31.7462,31.7462,31.7337,31.7399,6814.4943
2005-09-30 15:10:00,51.11,51.12,51.07,51.07,9843.158464034614,31.7399,31.7462,31.7151,31.7151,9843.1585
2005-09-30 15:15:00,51.05,51.05,50.95,50.96,7030.8274743104375,31.7027,31.7027,31.6406,31.6468,7030.8275
2005-09-30 15:20:00,50.96,50.96,50.93,50.93,12871.822606814494,31.6468,31.6468,31.6282,31.6282,12871.8226
2005-09-30 15:25:00,50.95,51.01,50.94,50.94,13737.155219037317,31.6406,31.6778,31.6344,31.6344,13737.1552
2005-09-30 15:30:00,50.95,50.98,50.89,50.96,25202.812330989724,31.6406,31.6592,31.6033,31.6468,25202.8123
2005-09-30 15:35:00,50.95,50.98,50.88,50.88,20876.14926987561,31.6406,31.6592,31.5971,31.5971,20876.1493
2005-09-30 15:40:00,50.88,50.88,50.85,50.85,11573.82368848026,31.5971,31.5971,31.5785,31.5785,11573.8237
2005-09-30 15:45:00,50.85,50.88,50.85,50.86,12655.489453758788,31.5785,31.5971,31.5785,31.5847,12655.4895
2005-09-30 15:50:00,50.86,50.94,50.86,50.94,23363.980530016222,31.5847,31.6344,31.5847,31.6344,23363.9805
2005-09-30 15:55:00,50.96,50.96,50.92,50.94,57436.45213628988,31.6468,31.6468,31.622,31.6344,57436.4521
2005-10-03 09:30:00,50.92,50.96,50.9,50.92,38290.968090859926,31.622,31.6468,31.6095,31.622,38290.9681
2005-10-03 09:35:00,50.92,50.92,50.66,50.92,22714.981070849102,31.622,31.622,31.4605,31.622,22714.9811
2005-10-03 09:40:00,50.92,50.93,50.83,50.9,16873.98593834505,31.622,31.6282,31.5661,31.6095,16873.9859
2005-10-03 09:45:00,50.91,50.91,50.79,50.88,14926.9875608437,31.6157,31.6157,31.5412,31.5971,14926.9876
2005-10-03 09:50:00,50.97,50.98,50.9,50.97,17955.65170362358,31.653,31.6592,31.6095,31.653,17955.6517
2005-10-03 09:55:00,50.99,51.11,50.98,51.11,19037.317468902107,31.6654,31.7399,31.6592,31.7399,19037.3175
2005-10-03 10:00:00,51.11,51.15,51.05,51.12,34721.471065440775,31.7399,31.7648,31.7027,31.7462,34721.4711
2005-10-03 10:05:00,51.13,51.15,50.98,51.04,22823.14764737696,31.7524,31.7648,31.6592,31.6965,22823.1476
2005-10-03 10:10:00,51.04,51.07,50.86,50.92,12114.656571119524,31.6965,31.7151,31.5847,31.622,12114.6566
2005-10-03 10:15:00,50.89,50.89,50.85,50.87,18280.15143320714,31.6033,31.6033,31.5785,31.5909,18280.1514
2005-10-03 10:20:00,50.88,50.94,50.86,50.94,8869.659275283937,31.5971,31.6344,31.5847,31.6344,8869.6593
2005-10-03 10:25:00,50.93,51.03,50.9,50.98,10167.658193618172,31.6282,31.6903,31.6095,31.6592,10167.6582
2005-10-03 10:30:00,51.01,51.04,50.91,50.98,6381.828015143321,31.6778,31.6965,31.6157,31.6592,6381.828
2005-10-03 10:35:00,50.98,51.03,50.95,50.95,7787.993510005408,31.6592,31.6903,31.6406,31.6406,7787.9935
2005-10-03 10:40:00,50.91,50.93,50.87,50.88,7787.993510005408,31.6157,31.6282,31.5909,31.5971,7787.9935
2005-10-03 10:45:00,50.88,50.96,50.88,50.96,9843.158464034614,31.5971,31.6468,31.5971,31.6468,9843.1585
2005-10-03 10:50:00,50.97,51.08,50.97,51.08,11573.82368848026,31.653,31.7213,31.653,31.7213,11573.8237
2005-10-03 10:55:00,51.08,51.16,51.04,51.04,29421.308815575987,31.7213,31.771,31.6965,31.6965,29421.3088
2005-10-03 11:00:00,51.05,51.12,51.03,51.1,11790.156841535963,31.7027,31.7462,31.6903,31.7337,11790.1568
2005-10-03 11:05:00,51.1,51.1,51.07,51.07,4759.329367225527,31.7337,31.7337,31.7151,31.7151,4759.3294
2005-10-03 11:10:00,51.07,51.08,51.06,51.06,8112.493239588966,31.7151,31.7213,31.7089,31.7089,8112.4932
2005-10-03 11:15:00,51.05,51.24,51.05,51.24,12547.322877230936,31.7027,31.8207,31.7027,31.8207,12547.3229
2005-10-03 11:20:00,51.24,51.31,51.2,51.22,28555.97620335316,31.8207,31.8641,31.7958,31.8083,28555.9762
2005-10-03 11:25:00,51.21,51.24,51.17,51.24,12439.156300703082,31.802,31.8207,31.7772,31.8207,12439.1563
2005-10-03 11:30:00,51.24,51.25,51.16,51.17,14061.654948620877,31.8207,31.8269,31.771,31.7772,14061.6549
2005-10-03 11:35:00,51.16,51.19,51.13,51.19,7138.994050838291,31.771,31.7896,31.7524,31.7896,7138.9941
2005-10-03 11:40:00,51.18,51.2,51.17,51.2,6165.494862087615,31.7834,31.7958,31.7772,31.7958,6165.4949
2005-10-03 11:45:00,51.19,51.22,51.17,51.22,6922.660897782585,31.7896,31.8083,31.7772,31.8083,6922.6609
2005-10-03 11:50:00,51.21,51.24,51.21,51.23,4002.163331530557,31.802,31.8207,31.802,31.8145,4002.1633
2005-10-03 11:55:00,51.24,51.31,51.23,51.31,5949.161709031909,31.8207,31.8641,31.8145,31.8641,5949.1617
2005-10-03 12:00:00,51.31,51.31,51.26,51.28,12763.656030286642,31.8641,31.8641,31.8331,31.8455,12763.656
2005-10-03 12:05:00,51.28,51.28,51.21,51.21,6598.161168199026,31.8455,31.8455,31.802,31.802,6598.1612
2005-10-03 12:10:00,51.21,51.21,51.12,51.12,4759.329367225527,31.802,31.802,31.7462,31.7462,4759.3294
2005-10-03 12:15:00,51.12,51.31,51.11,51.26,58301.78474851271,31.7462,31.8641,31.7399,31.8331,58301.7847
2005-10-03 12:20:00,51.29,51.37,51.26,51.33,31692.806922660897,31.8517,31.9014,31.8331,31.8766,31692.8069
2005-10-03 12:25:00,51.32,51.35,51.32,51.34,7138.994050838291,31.8704,31.889,31.8704,31.8828,7138.9941
2005-10-03 12:30:00,51.34,51.34,51.3,51.3,4542.9962141698215,31.8828,31.8828,31.8579,31.8579,4542.9962
2005-10-03 12:35:00,51.28,51.28,51.18,51.21,10383.991346673878,31.8455,31.8455,31.7834,31.802,10383.9913
2005-10-03 12:40:00,51.19,51.23,51.18,51.21,4002.163331530557,31.7896,31.8145,31.7834,31.802,4002.1633
2005-10-03 12:45:00,51.23,51.29,51.23,51.29,10492.15792320173,31.8145,31.8517,31.8145,31.8517,10492.1579
2005-10-03 12:50:00,51.29,51.36,51.29,51.31,19469.98377501352,31.8517,31.8952,31.8517,31.8641,19469.9838
2005-10-03 12:55:00,51.31,51.35,51.27,51.31,9410.4921579232,31.8641,31.889,31.8393,31.8641,9410.4922
2005-10-03 13:00:00,51.3,51.31,51.3,51.31,8545.159545700379,31.8579,31.8641,31.8579,31.8641,8545.1595
2005-10-03 13:05:00,51.31,51.35,51.28,51.35,7030.8274743104375,31.8641,31.889,31.8455,31.889,7030.8275
2005-10-03 13:10:00,51.35,51.37,51.31,51.33,9194.159004867495,31.889,31.9014,31.8641,31.8766,9194.159
2005-10-03 13:15:00,51.33,51.38,51.33,51.37,12330.98972417523,31.8766,31.9076,31.8766,31.9014,12330.9897
2005-10-03 13:20:00,51.37,51.4,51.37,51.39,11681.990265008111,31.9014,31.92,31.9014,31.9138,11681.9903
2005-10-03 13:25:00,51.4,51.4,51.38,51.38,16765.819361817197,31.92,31.92,31.9076,31.9076,16765.8194
2005-10-03 13:30:00,51.38,51.4,51.37,51.4,10275.824770146024,31.9076,31.92,31.9014,31.92,10275.8248
2005-10-03 13:35:00,51.4,51.41,51.37,51.37,8761.492698756085,31.92,31.9262,31.9014,31.9014,8761.4927
2005-10-03 13:40:00,51.37,51.37,51.36,51.36,6057.328285559762,31.9014,31.9014,31.8952,31.8952,6057.3283
2005-10-03 13:45:00,51.36,51.37,51.33,51.33,6706.327744726879,31.8952,31.9014,31.8766,31.8766,6706.3277
2005-10-03 13:50:00,51.33,51.36,51.31,51.36,8869.659275283937,31.8766,31.8952,31.8641,31.8952,8869.6593
2005-10-03 13:55:00,51.38,51.42,51.36,51.39,15251.487290427258,31.9076,31.9325,31.8952,31.9138,15251.4873
2005-10-03 14:00:00,51.38,51.4,51.34,51.34,11681.990265008111,31.9076,31.92,31.8828,31.8828,11681.9903
2005-10-03 14:05:00,51.34,51.37,51.33,51.37,8761.492698756085,31.8828,31.9014,31.8766,31.9014,8761.4927
2005-10-03 14:10:00,51.37,51.45,51.37,51.45,23472.14710654408,31.9014,31.9511,31.9014,31.9511,23472.1471
2005-10-03 14:15:00,51.45,51.45,51.33,51.35,32125.47322877231,31.9511,31.9511,31.8766,31.889,32125.4732
2005-10-03 14:20:00,51.35,51.35,51.29,51.3,22823.14764737696,31.889,31.889,31.8517,31.8579,22823.1476
2005-10-03 14:25:00,51.31,51.32,51.26,51.31,16873.98593834505,31.8641,31.8704,31.8331,31.8641,16873.9859
2005-10-03 14:30:00,51.33,51.33,51.26,51.29,17739.318550567874,31.8766,31.8766,31.8331,31.8517,17739.3186
2005-10-03 14:35:00,51.29,51.32,51.27,51.28,10816.657652785289,31.8517,31.8704,31.8393,31.8455,10816.6577
2005-10-03 14:40:00,51.28,51.34,51.28,51.34,16116.81990265008,31.8455,31.8828,31.8455,31.8828,16116.8199
2005-10-03 14:45:00,51.35,51.45,51.34,51.41,29313.14223904813,31.889,31.9511,31.8828,31.9262,29313.1422
2005-10-03 14:50:00,51.42,51.42,51.35,51.36,11681.990265008111,31.9325,31.9325,31.889,31.8952,11681.9903
2005-10-03 14:55:00,51.35,51.37,51.34,51.37,11681.990265008111,31.889,31.9014,31.8828,31.9014,11681.9903
2005-10-03 15:00:00,51.37,51.42,51.37,51.42,27366.14386154678,31.9014,31.9325,31.9014,31.9325,27366.1439
2005-10-03 15:05:00,51.41,51.53,51.41,51.48,20659.8161168199,31.9262,32.0008,31.9262,31.9697,20659.8161
2005-10-03 15:10:00,51.49,51.49,51.46,51.47,20767.98269334776,31.9759,31.9759,31.9573,31.9635,20767.9827
2005-10-03 15:15:00,51.47,51.48,51.45,51.48,23147.64737696052,31.9635,31.9697,31.9511,31.9697,23147.6474
2005-10-03 15:20:00,51.49,51.51,51.47,51.47,17955.65170362358,31.9759,31.9883,31.9635,31.9635,17955.6517
2005-10-03 15:25:00,51.47,51.48,51.45,51.46,21525.148729042725,31.9635,31.9697,31.9511,31.9573,21525.1487
2005-10-03 15:30:00,51.46,51.49,51.45,51.49,23472.14710654408,31.9573,31.9759,31.9511,31.9759,23472.1471
2005-10-03 15:35:00,51.48,51.54,51.48,51.54,35586.8036776636,31.9697,32.007,31.9697,32.007,35586.8037
2005-10-03 15:40:00,51.52,51.6,51.52,51.6,43374.797187669006,31.9946,32.0442,31.9946,32.0442,43374.7972
2005-10-03 15:45:00,51.63,51.63,51.59,51.59,32017.306652244457,32.0629,32.0629,32.038,32.038,32017.3067
2005-10-03 15:50:00,51.6,51.61,51.59,51.59,34721.471065440775,32.0442,32.0505,32.038,32.038,34721.4711
2005-10-03 15:55:00,51.6,51.61,51.52,51.52,55705.78691184424,32.0442,32.0505,31.9946,31.9946,55705.7869
2005-10-04 09:30:00,51.61,51.67,51.61,51.67,12006.489994591671,32.0505,32.0877,32.0505,32.0877,12006.49
2005-10-04 09:35:00,51.68,51.72,51.6,51.63,12114.656571119524,32.0939,32.1188,32.0442,32.0629,12114.6566
2005-10-04 09:40:00,51.63,51.77,51.61,51.61,79826.93347755543,32.0629,32.1498,32.0505,32.0505,79826.9335
2005-10-04 09:45:00,51.61,51.63,51.55,51.61,19686.316928069227,32.0505,32.0629,32.0132,32.0505,19686.3169
2005-10-04 09:50:00,51.58,51.61,51.55,51.57,33747.9718766901,32.0318,32.0505,32.0132,32.0256,33747.9719
2005-10-04 09:55:00,51.55,51.57,51.49,51.49,10492.15792320173,32.0132,32.0256,31.9759,31.9759,10492.1579
2005-10-04 10:00:00,51.49,51.59,51.49,51.52,20876.14926987561,31.9759,32.038,31.9759,31.9946,20876.1493
2005-10-04 10:05:00,51.53,51.57,51.41,51.52,12222.823147647376,32.0008,32.0256,31.9262,31.9946,12222.8231
2005-10-04 10:10:00,51.51,51.59,51.5,51.59,26176.3115197404,31.9883,32.038,31.9821,32.038,26176.3115
2005-10-04 10:15:00,51.59,51.71,51.57,51.68,15900.486749594374,32.038,32.1126,32.0256,32.0939,15900.4867
2005-10-04 10:20:00,51.66,51.77,51.66,51.74,10816.657652785289,32.0815,32.1498,32.0815,32.1312,10816.6577
2005-10-04 10:25:00,51.74,51.84,51.67,51.67,14710.654407787992,32.1312,32.1933,32.0877,32.0877,14710.6544
2005-10-04 10:30:00,51.67,51.77,51.64,51.65,11573.82368848026,32.0877,32.1498,32.0691,32.0753,11573.8237
2005-10-04 10:35:00,51.64,51.66,51.64,51.66,5840.995132504056,32.0691,32.0815,32.0691,32.0815,5840.9951
2005-10-04 10:40:00,51.73,51.77,51.7,51.74,12547.322877230936,32.125,32.1498,32.1063,32.1312,12547.3229
2005-10-04 10:45:00,51.72,51.77,51.72,51.73,6706.327744726879,32.1188,32.1498,32.1188,32.125,6706.3277
2005-10-04 10:50:00,51.73,51.77,51.73,51.77,16657.652785289345,32.125,32.1498,32.125,32.1498,16657.6528
2005-10-04 10:55:00,51.77,51.87,51.77,51.86,9410.4921579232,32.1498,32.2119,32.1498,32.2057,9410.4922
2005-10-04 11:00:00,51.87,52.0,51.84,51.98,35586.8036776636,32.2119,32.2926,32.1933,32.2802,35586.8037
2005-10-04 11:05:00,51.98,52.02,51.77,52.0,40995.13250405624,32.2802,32.3051,32.1498,32.2926,40995.1325
2005-10-04 11:10:00,52.0,52.01,51.99,52.0,13304.488912925906,32.2926,32.2989,32.2864,32.2926,13304.4889
2005-10-04 11:15:00,52.0,52.03,51.99,52.03,12871.822606814494,32.2926,32.3113,32.2864,32.3113,12871.8226
2005-10-04 11:20:00,52.03,52.03,51.98,52.02,11573.82368848026,32.3113,32.3113,32.2802,32.3051,11573.8237
2005-10-04 11:25:00,52.01,52.09,52.01,52.09,19902.65008112493,32.2989,32.3485,32.2989,32.3485,19902.6501
2005-10-04 11:30:00,52.09,52.25,52.09,52.23,41103.2990805841,32.3485,32.4479,32.3485,32.4355,41103.2991
2005-10-04 11:35:00,52.24,52.37,52.23,52.37,53975.12168739859,32.4417,32.5224,32.4355,32.5224,53975.1217
2005-10-04 11:40:00,52.37,52.37,52.33,52.36,20876.14926987561,32.5224,32.5224,32.4976,32.5162,20876.1493
2005-10-04 11:45:00,52.36,52.37,52.35,52.37,15575.987020010816,32.5162,32.5224,32.51,32.5224,15575.987
2005-10-04 11:50:00,52.37,52.37,52.35,52.36,4002.163331530557,32.5224,32.5224,32.51,32.5162,4002.1633
2005-10-04 11:55:00,52.36,52.47,52.36,52.47,22823.14764737696,32.5162,32.5845,32.5162,32.5845,22823.1476
2005-10-04 12:00:00,52.48,52.51,52.47,52.51,22931.31422390481,32.5907,32.6094,32.5845,32.6094,22931.3142
2005-10-04 12:05:00,52.5,52.59,52.49,52.52,45105.462412114655,32.6032,32.659,32.5969,32.6156,45105.4624
2005-10-04 12:10:00,52.52,52.52,52.47,52.48,9410.4921579232,32.6156,32.6156,32.5845,32.5907,9410.4922
2005-10-04 12:15:00,52.48,52.48,52.45,52.47,8112.493239588966,32.5907,32.5907,32.5721,32.5845,8112.4932
2005-10-04 12:20:00,52.46,52.47,52.45,52.46,6489.994591671173,32.5783,32.5845,32.5721,32.5783,6489.9946
2005-10-04 12:25:00,52.46,52.47,52.45,52.46,7247.160627366144,32.5783,32.5845,32.5721,32.5783,7247.1606
2005-10-04 12:30:00,52.46,52.46,52.41,52.41,7787.993510005408,32.5783,32.5783,32.5473,32.5473,7787.9935
2005-10-04 12:35:00,52.4,52.42,52.33,52.38,23039.480800432662,32.5411,32.5535,32.4976,32.5286,23039.4808
2005-10-04 12:40:00,52.37,52.38,52.36,52.38,11249.3239588967,32.5224,32.5286,32.5162,32.5286,11249.324
2005-10-04 12:45:00,52.38,52.38,52.35,52.36,7571.660356949702,32.5286,32.5286,32.51,32.5162,7571.6604
2005-10-04 12:50:00,52.36,52.38,52.36,52.36,6922.660897782585,32.5162,32.5286,32.5162,32.5162,6922.6609
2005-10-04 12:55:00,52.35,52.42,52.35,52.37,12979.989183342346,32.51,32.5535,32.51,32.5224,12979.9892
2005-10-04 13:00:00,52.37,52.43,52.36,52.43,14926.9875608437,32.5224,32.5597,32.5162,32.5597,14926.9876
2005-10-04 13:05:00,52.44,52.48,52.44,52.45,12655.489453758788,32.5659,32.5907,32.5659,32.5721,12655.4895
2005-10-04 13:10:00,52.45,52.45,52.39,52.4,12006.489994591671,32.5721,32.5721,32.5348,32.5411,12006.49
2005-10-04 13:15:00,52.4,52.51,52.39,52.5,26608.977825851813,32.5411,32.6094,32.5348,32.6032,26608.9778
2005-10-04 13:20:00,52.5,52.5,52.44,52.44,4759.329367225527,32.6032,32.6032,32.5659,32.5659,4759.3294
2005-10-04 13:25:00,52.44,52.46,52.44,52.45,18712.81773931855,32.5659,32.5783,32.5659,32.5721,18712.8177
2005-10-04 13:30:00,52.45,52.51,52.42,52.47,33531.638723634394,32.5721,32.6094,32.5535,32.5845,33531.6387
2005-10-04 13:35:00,52.47,52.47,52.42,52.43,13737.155219037317,32.5845,32.5845,32.5535,32.5597,13737.1552
2005-10-04 13:40:00,52.44,52.44,52.41,52.43,8436.992969172525,32.5659,32.5659,32.5473,32.5597,8436.993
2005-10-04 13:45:00,52.42,52.44,52.4,52.41,20876.14926987561,32.5535,32.5659,32.5411,32.5473,20876.1493
2005-10-04 13:50:00,52.41,52.43,52.41,52.41,16116.81990265008,32.5473,32.5597,32.5473,32.5473,16116.8199
2005-10-04 13:55:00,52.42,52.45,52.4,52.44,17847.485127095726,32.5535,32.5721,32.5411,32.5659,17847.4851
2005-10-04 14:00:00,52.44,52.44,52.4,52.41,15251.487290427258,32.5659,32.5659,32.5411,32.5473,15251.4873
2005-10-04 14:05:00,52.41,52.41,52.32,52.32,32125.47322877231,32.5473,32.5473,32.4914,32.4914,32125.4732
2005-10-04 14:10:00,52.32,52.33,52.26,52.26,14602.48783126014,32.4914,32.4976,32.4541,32.4541,14602.4878
2005-10-04 14:15:00,52.26,52.26,52.25,52.26,24012.979989183343,32.4541,32.4541,32.4479,32.4541,24012.98
2005-10-04 14:20:00,52.26,52.31,52.26,52.3,25527.312060573284,32.4541,32.4852,32.4541,32.4789,25527.3121
2005-10-04 14:25:00,52.3,52.33,52.23,52.25,45321.79556517036,32.4789,32.4976,32.4355,32.4479,45321.7956
2005-10-04 14:30:00,52.23,52.44,52.16,52.16,19037.317468902107,32.4355,32.5659,32.392,32.392,19037.3175
2005-10-04 14:35:00,52.14,52.17,52.14,52.15,25743.645213628988,32.3796,32.3982,32.3796,32.3858,25743.6452
2005-10-04 14:40:00,52.15,52.16,52.11,52.12,53217.955651703625,32.3858,32.392,32.361,32.3672,53217.9557
2005-10-04 14:45:00,52.12,52.16,52.11,52.16,28015.14332071389,32.3672,32.392,32.361,32.392,28015.1433
2005-10-04 14:50:00,52.16,52.18,52.15,52.16,11249.3239588967,32.392,32.4044,32.3858,32.392,11249.324
2005-10-04 14:55:00,52.16,52.23,52.1,52.1,49972.95835586804,32.392,32.4355,32.3547,32.3547,49972.9584
2005-10-04 15:00:00,52.09,52.17,52.08,52.14,25202.812330989724,32.3485,32.3982,32.3423,32.3796,25202.8123
2005-10-04 15:05:00,52.13,52.14,52.1,52.1,25743.645213628988,32.3734,32.3796,32.3547,32.3547,25743.6452
2005-10-04 15:10:00,52.1,52.11,52.07,52.07,39805.30016224986,32.3547,32.361,32.3361,32.3361,39805.3002
2005-10-04 15:15:00,52.05,52.1,52.0,52.02,40778.79935100054,32.3237,32.3547,32.2926,32.3051,40778.7994
2005-10-04 15:20:00,52.02,52.02,51.98,51.98,16008.653326122228,32.3051,32.3051,32.2802,32.2802,16008.6533
2005-10-04 15:25:00,51.98,52.01,51.97,52.0,25310.978907517576,32.2802,32.2989,32.274,32.2926,25310.9789
2005-10-04 15:30:00,52.0,52.02,51.97,52.0,11141.157382368849,32.2926,32.3051,32.274,32.2926,11141.1574
2005-10-04 15:35:00,52.0,52.0,51.9,51.9,43807.46349378042,32.2926,32.2926,32.2305,32.2305,43807.4635
2005-10-04 15:40:00,51.91,51.92,51.86,51.88,37533.80205516495,32.2368,32.243,32.2057,32.2181,37533.8021
2005-10-04 15:45:00,51.88,51.88,51.85,51.86,32774.47268793943,32.2181,32.2181,32.1995,32.2057,32774.4727
2005-10-04 15:50:00,51.86,51.96,51.86,51.89,46403.46133044889,32.2057,32.2678,32.2057,32.2243,46403.4613
2005-10-04 15:55:00,51.9,51.96,51.86,51.93,59383.45051379124,32.2305,32.2678,32.2057,32.2492,59383.4505
2005-10-05 09:30:00,51.61,51.62,51.31,51.33,67279.6106003245,32.0505,32.0567,31.8641,31.8766,67279.6106
2005-10-05 09:35:00,51.34,51.4,51.31,51.4,20984.31584640346,31.8828,31.92,31.8641,31.92,20984.3158
2005-10-05 09:40:00,51.36,51.59,51.36,51.46,40886.96592752839,31.8952,32.038,31.8952,31.9573,40886.9659
2005-10-05 09:45:00,51.46,51.51,51.45,51.5,29313.14223904813,31.9573,31.9883,31.9511,31.9821,29313.1422
2005-10-05 09:50:00,51.5,51.55,51.42,51.53,35586.8036776636,31.9821,32.0132,31.9325,32.0008,35586.8037
2005-10-05 09:55:00,51.5,51.53,51.49,51.53,9518.658734451054,31.9821,32.0008,31.9759,32.0008,9518.6587
2005-10-05 10:00:00,51.55,51.59,51.39,51.53,18712.81773931855,32.0132,32.038,31.9138,32.0008,18712.8177
2005-10-05 10:05:00,51.49,51.53,51.37,51.4,30719.30773391022,31.9759,32.0008,31.9014,31.92,30719.3077
2005-10-05 10:10:00,51.42,51.45,51.35,51.38,20227.14981070849,31.9325,31.9511,31.889,31.9076,20227.1498
2005-10-05 10:15:00,51.38,51.38,51.32,51.33,4975.662520281233,31.9076,31.9076,31.8704,31.8766,4975.6625
2005-10-05 10:20:00,51.33,51.4,51.32,51.34,33423.47214710654,31.8766,31.92,31.8704,31.8828,33423.4721
2005-10-05 10:25:00,51.33,51.34,51.32,51.33,8220.65981611682,31.8766,31.8828,31.8704,31.8766,8220.6598
2005-10-05 10:30:00,51.32,51.38,51.31,51.32,20876.14926987561,31.8704,31.9076,31.8641,31.8704,20876.1493
2005-10-05 10:35:00,51.33,51.4,51.33,51.37,6381.828015143321,31.8766,31.92,31.8766,31.9014,6381.828
2005-10-05 10:40:00,51.37,51.39,51.35,51.37,10167.658193618172,31.9014,31.9138,31.889,31.9014,10167.6582
2005-10-05 10:45:00,51.37,51.38,51.34,51.35,12655.489453758788,31.9014,31.9076,31.8828,31.889,12655.4895
2005-10-05 10:50:00,51.34,51.34,51.32,51.33,14818.820984315846,31.8828,31.8828,31.8704,31.8766,14818.821
2005-10-05 10:55:00,51.33,51.37,51.32,51.37,12006.489994591671,31.8766,31.9014,31.8704,31.9014,12006.49
2005-10-05 11:00:00,51.37,51.45,51.35,51.38,45213.62898864251,31.9014,31.9511,31.889,31.9076,45213.629
2005-10-05 11:05:00,51.37,51.45,51.34,51.45,25419.145484045428,31.9014,31.9511,31.8828,31.9511,25419.1455
2005-10-05 11:10:00,51.44,51.46,51.42,51.42,23472.14710654408,31.9449,31.9573,31.9325,31.9325,23472.1471
2005-10-05 11:15:00,51.42,51.49,51.42,51.45,11790.156841535963,31.9325,31.9759,31.9325,31.9511,11790.1568
2005-10-05 11:20:00,51.45,51.46,51.43,51.43,10275.824770146024,31.9511,31.9573,31.9387,31.9387,10275.8248
2005-10-05 11:25:00,51.43,51.43,51.37,51.41,30827.474310438072,31.9387,31.9387,31.9014,31.9262,30827.4743
2005-10-05 11:30:00,51.4,51.4,51.37,51.39,27149.81070849108,31.92,31.92,31.9014,31.9138,27149.8107
2005-10-05 11:35:00,51.38,51.41,51.36,51.37,61005.94916170903,31.9076,31.9262,31.8952,31.9014,61005.9492
2005-10-05 11:40:00,51.37,51.37,51.33,51.35,37641.968631692806,31.9014,31.9014,31.8766,31.889,37641.9686
2005-10-05 11:45:00,51.32,51.33,51.31,51.31,7896.160086533261,31.8704,31.8766,31.8641,31.8641,7896.1601
2005-10-05 11:50:00,51.31,51.31,51.17,51.17,30286.641427798808,31.8641,31.8641,31.7772,31.7772,30286.6414
2005-10-05 11:55:00,51.17,51.22,51.12,51.15,13845.32179556517,31.7772,31.8083,31.7462,31.7648,13845.3218
2005-10-05 12:00:00,51.14,51.14,51.0,51.09,21416.98215251488,31.7586,31.7586,31.6716,31.7275,21416.9822
2005-10-05 12:05:00,51.08,51.15,51.08,51.12,17306.65224445646,31.7213,31.7648,31.7213,31.7462,17306.6522
2005-10-05 12:10:00,51.13,51.14,51.12,51.13,9843.158464034614,31.7524,31.7586,31.7462,31.7524,9843.1585
2005-10-05 12:15:00,51.13,51.26,51.13,51.26,7355.327203893997,31.7524,31.8331,31.7524,31.8331,7355.3272
2005-10-05 12:20:00,51.26,51.26,51.18,51.22,6381.828015143321,31.8331,31.8331,31.7834,31.8083,6381.828
2005-10-05 12:25:00,51.23,51.23,51.14,51.14,6381.828015143321,31.8145,31.8145,31.7586,31.7586,6381.828
2005-10-05 12:30:00,51.14,51.22,51.12,51.21,21633.315305570577,31.7586,31.8083,31.7462,31.802,21633.3153
2005-10-05 12:35:00,51.2,51.2,51.17,51.17,3785.830178474851,31.7958,31.7958,31.7772,31.7772,3785.8302
2005-10-05 12:40:00,51.16,51.19,51.15,51.19,7679.826933477555,31.771,31.7896,31.7648,31.7896,7679.8269
2005-10-05 12:45:00,51.2,51.22,51.19,51.22,4759.329367225527,31.7958,31.8083,31.7896,31.8083,4759.3294
2005-10-05 12:50:00,51.22,51.24,51.21,51.22,7571.660356949702,31.8083,31.8207,31.802,31.8083,7571.6604
2005-10-05 12:55:00,51.22,51.25,51.2,51.25,4759.329367225527,31.8083,31.8269,31.7958,31.8269,4759.3294
2005-10-05 13:00:00,51.24,51.3,51.24,51.28,11573.82368848026,31.8207,31.8579,31.8207,31.8455,11573.8237
2005-10-05 13:05:00,51.27,51.3,51.27,51.3,8761.492698756085,31.8393,31.8579,31.8393,31.8579,8761.4927
2005-10-05 13:10:00,51.3,51.3,51.25,51.26,6165.494862087615,31.8579,31.8579,31.8269,31.8331,6165.4949
2005-10-05 13:15:00,51.25,51.33,51.25,51.33,5840.995132504056,31.8269,31.8766,31.8269,31.8766,5840.9951
2005-10-05 13:20:00,51.32,51.38,51.31,51.37,18929.15089237425,31.8704,31.9076,31.8641,31.9014,18929.1509
2005-10-05 13:25:00,51.36,51.37,51.29,51.29,9843.158464034614,31.8952,31.9014,31.8517,31.8517,9843.1585
2005-10-05 13:30:00,51.28,51.31,51.23,51.23,12763.656030286642,31.8455,31.8641,31.8145,31.8145,12763.656
2005-10-05 13:35:00,51.24,51.25,51.19,51.19,31476.4737696052,31.8207,31.8269,31.7896,31.7896,31476.4738
2005-10-05 13:40:00,51.2,51.22,51.17,51.17,7679.826933477555,31.7958,31.8083,31.7772,31.7772,7679.8269
2005-10-05 13:45:00,51.18,51.22,51.15,51.19,7247.160627366144,31.7834,31.8083,31.7648,31.7896,7247.1606
2005-10-05 13:50:00,51.19,51.2,51.11,51.11,5408.328826392644,31.7896,31.7958,31.7399,31.7399,5408.3288
2005-10-05 13:55:00,51.09,51.1,51.08,51.09,4975.662520281233,31.7275,31.7337,31.7213,31.7275,4975.6625
2005-10-05 14:00:00,51.09,51.09,51.02,51.04,5624.66197944835,31.7275,31.7275,31.6841,31.6965,5624.662
2005-10-05 14:05:00,51.03,51.07,51.03,51.05,9085.992428339645,31.6903,31.7151,31.6903,31.7027,9085.9924
2005-10-05 14:10:00,51.06,51.15,51.06,51.15,42942.1308815576,31.7089,31.7648,31.7089,31.7648,42942.1309
2005-10-05 14:15:00,51.22,51.25,51.2,51.24,20551.64954029205,31.8083,31.8269,31.7958,31.8207,20551.6495
2005-10-05 14:20:00,51.25,51.25,51.24,51.25,30394.808004326664,31.8269,31.8269,31.8207,31.8269,30394.808
2005-10-05 14:25:00,51.25,51.25,51.14,51.16,44997.2958355868,31.8269,31.8269,31.7586,31.771,44997.2958
2005-10-05 14:30:00,51.17,51.18,51.11,51.15,10924.824229313142,31.7772,31.7834,31.7399,31.7648,10924.8242
2005-10-05 14:35:00,51.15,51.19,51.12,51.17,18280.15143320714,31.7648,31.7896,31.7462,31.7772,18280.1514
2005-10-05 14:40:00,51.17,51.18,51.14,51.14,4218.496484586262,31.7772,31.7834,31.7586,31.7586,4218.4965
2005-10-05 14:45:00,51.11,51.12,51.03,51.03,17847.485127095726,31.7399,31.7462,31.6903,31.6903,17847.4851
2005-10-05 14:50:00,51.04,51.08,51.03,51.06,10167.658193618172,31.6965,31.7213,31.6903,31.7089,10167.6582
2005-10-05 14:55:00,51.06,51.07,50.99,51.01,14169.821525148727,31.7089,31.7151,31.6654,31.6778,14169.8215
2005-10-05 15:00:00,51.0,51.0,50.97,51.0,9843.158464034614,31.6716,31.6716,31.653,31.6716,9843.1585
2005-10-05 15:05:00,50.99,51.04,50.97,51.0,6273.661438615468,31.6654,31.6965,31.653,31.6716,6273.6614
2005-10-05 15:10:00,51.0,51.01,50.97,50.97,5083.829096809086,31.6716,31.6778,31.653,31.653,5083.8291
2005-10-05 15:15:00,50.96,50.96,50.87,50.88,41752.29853975122,31.6468,31.6468,31.5909,31.5971,41752.2985
2005-10-05 15:20:00,50.88,50.9,50.85,50.86,17414.818820984314,31.5971,31.6095,31.5785,31.5847,17414.8188
2005-10-05 15:25:00,50.86,50.87,50.8,50.8,45538.128718226064,31.5847,31.5909,31.5474,31.5474,45538.1287
2005-10-05 15:30:00,50.79,50.8,50.74,50.8,27474.31043807464,31.5412,31.5474,31.5102,31.5474,27474.3104
2005-10-05 15:35:00,50.78,50.78,50.62,50.68,38507.30124391563,31.535,31.535,31.4356,31.4729,38507.3012
2005-10-05 15:40:00,50.68,50.7,50.65,50.65,21416.98215251488,31.4729,31.4853,31.4543,31.4543,21416.9822
2005-10-05 15:45:00,50.65,50.65,50.47,50.47,57869.1184424013,31.4543,31.4543,31.3425,31.3425,57869.1184
2005-10-05 15:50:00,50.47,50.52,50.4,50.42,89994.5916711736,31.3425,31.3735,31.299,31.3114,89994.5917
2005-10-05 15:55:00,50.42,50.47,50.42,50.44,54407.787993510006,31.3114,31.3425,31.3114,31.3239,54407.788
2005-10-06 09:30:00,50.39,50.58,50.39,50.57,24553.812871822607,31.2928,31.4108,31.2928,31.4046,24553.8129
2005-10-06 09:35:00,50.57,50.62,50.49,50.51,19902.65008112493,31.4046,31.4356,31.3549,31.3673,19902.6501
2005-10-06 09:40:00,50.49,50.73,50.49,50.71,21092.48242293132,31.3549,31.504,31.3549,31.4915,21092.4824
2005-10-06 09:45:00,50.71,50.72,50.63,50.66,28880.475932936723,31.4915,31.4977,31.4419,31.4605,28880.4759
2005-10-06 09:50:00,50.64,50.78,50.63,50.78,25419.145484045428,31.4481,31.535,31.4419,31.535,25419.1455
2005-10-06 09:55:00,50.78,50.81,50.66,50.66,16657.652785289345,31.535,31.5536,31.4605,31.4605,16657.6528
2005-10-06 10:00:00,50.66,50.78,50.63,50.65,17847.485127095726,31.4605,31.535,31.4419,31.4543,17847.4851
2005-10-06 10:05:00,50.63,50.71,50.52,50.52,30070.308274743104,31.4419,31.4915,31.3735,31.3735,30070.3083
2005-10-06 10:10:00,50.53,50.65,50.51,50.53,18604.6511627907,31.3798,31.4543,31.3673,31.3798,18604.6512
2005-10-06 10:15:00,50.53,50.57,50.42,50.51,20010.816657652784,31.3798,31.4046,31.3114,31.3673,20010.8167
2005-10-06 10:20:00,50.51,50.51,50.41,50.46,18604.6511627907,31.3673,31.3673,31.3052,31.3363,18604.6512
2005-10-06 10:25:00,50.47,50.62,50.47,50.51,13628.988642509465,31.3425,31.4356,31.3425,31.3673,13628.9886
2005-10-06 10:30:00,50.54,50.55,50.48,50.51,14818.820984315846,31.386,31.3922,31.3487,31.3673,14818.821
2005-10-06 10:35:00,50.53,50.72,50.51,50.68,28664.14277988101,31.3798,31.4977,31.3673,31.4729,28664.1428
2005-10-06 10:40:00,50.69,50.92,50.69,50.86,43266.630611141154,31.4791,31.622,31.4791,31.5847,43266.6306
2005-10-06 10:45:00,50.85,50.9,50.78,50.9,26176.3115197404,31.5785,31.6095,31.535,31.6095,26176.3115
2005-10-06 10:50:00,50.91,50.95,50.76,50.76,16765.819361817197,31.6157,31.6406,31.5226,31.5226,16765.8194
2005-10-06 10:55:00,50.75,50.76,50.63,50.68,23039.480800432662,31.5164,31.5226,31.4419,31.4729,23039.4808
2005-10-06 11:00:00,50.68,50.72,50.64,50.64,14602.48783126014,31.4729,31.4977,31.4481,31.4481,14602.4878
2005-10-06 11:05:00,50.65,50.72,50.65,50.71,15359.65386695511,31.4543,31.4977,31.4543,31.4915,15359.6539
2005-10-06 11:10:00,50.71,50.76,50.71,50.72,17847.485127095726,31.4915,31.5226,31.4915,31.4977,17847.4851
2005-10-06 11:15:00,50.72,50.81,50.71,50.77,14494.321254732287,31.4977,31.5536,31.4915,31.5288,14494.3213
2005-10-06 11:20:00,50.77,50.77,50.66,50.69,12222.823147647376,31.5288,31.5288,31.4605,31.4791,12222.8231
2005-10-06 11:25:00,50.69,50.72,50.68,50.72,18712.81773931855,31.4791,31.4977,31.4729,31.4977,18712.8177
2005-10-06 11:30:00,50.72,50.87,50.72,50.87,187669.01027582475,31.4977,31.5909,31.4977,31.5909,187669.0103
2005-10-06 11:35:00,50.88,50.88,50.85,50.86,13737.155219037317,31.5971,31.5971,31.5785,31.5847,13737.1552
2005-10-06 11:40:00,50.87,50.88,50.85,50.86,9626.825310978908,31.5909,31.5971,31.5785,31.5847,9626.8253
2005-10-06 11:45:00,50.87,50.91,50.86,50.91,13737.155219037317,31.5909,31.6157,31.5847,31.6157,13737.1552
2005-10-06 11:50:00,50.91,51.0,50.91,51.0,8220.65981611682,31.6157,31.6716,31.6157,31.6716,8220.6598
2005-10-06 11:55:00,51.01,51.09,51.01,51.04,18820.984315846403,31.6778,31.7275,31.6778,31.6965,18820.9843
2005-10-06 12:00:00,51.03,51.03,51.01,51.02,7030.8274743104375,31.6903,31.6903,31.6778,31.6841,7030.8275
2005-10-06 12:05:00,51.03,51.06,51.03,51.04,4651.162790697675,31.6903,31.7089,31.6903,31.6965,4651.1628
2005-10-06 12:10:00,51.04,51.06,50.94,50.96,7571.660356949702,31.6965,31.7089,31.6344,31.6468,7571.6604
2005-10-06 12:15:00,50.95,50.95,50.86,50.86,9734.99188750676,31.6406,31.6406,31.5847,31.5847,9734.9919
2005-10-06 12:20:00,50.86,50.88,50.82,50.82,7787.993510005408,31.5847,31.5971,31.5599,31.5599,7787.9935
2005-10-06 12:25:00,50.82,50.83,50.68,50.68,9194.159004867495,31.5599,31.5661,31.4729,31.4729,9194.159
2005-10-06 12:30:00,50.68,50.68,50.57,50.57,7030.8274743104375,31.4729,31.4729,31.4046,31.4046,7030.8275
2005-10-06 12:35:00,50.56,50.6,50.55,50.55,9843.158464034614,31.3984,31.4232,31.3922,31.3922,9843.1585
2005-10-06 12:40:00,50.55,50.55,50.48,50.51,13628.988642509465,31.3922,31.3922,31.3487,31.3673,13628.9886
2005-10-06 12:45:00,50.5,50.52,50.49,50.52,7679.826933477555,31.3611,31.3735,31.3549,31.3735,7679.8269
2005-10-06 12:50:00,50.52,50.52,50.48,50.5,17306.65224445646,31.3735,31.3735,31.3487,31.3611,17306.6522
2005-10-06 12:55:00,50.49,50.49,50.43,50.46,12979.989183342346,31.3549,31.3549,31.3177,31.3363,12979.9892
2005-10-06 13:00:00,50.47,50.51,50.46,50.49,13520.82206598161,31.3425,31.3673,31.3363,31.3549,13520.8221
2005-10-06 13:05:00,50.5,50.52,50.42,50.42,8869.659275283937,31.3611,31.3735,31.3114,31.3114,8869.6593
2005-10-06 13:10:00,50.43,50.44,50.39,50.4,16657.652785289345,31.3177,31.3239,31.2928,31.299,16657.6528
2005-10-06 13:15:00,50.39,50.39,50.34,50.36,36235.80313683072,31.2928,31.2928,31.2618,31.2742,36235.8031
2005-10-06 13:20:00,50.37,50.37,50.22,50.22,13304.488912925906,31.2804,31.2804,31.1872,31.1872,13304.4889
2005-10-06 13:25:00,50.22,50.28,50.2,50.24,11249.3239588967,31.1872,31.2245,31.1748,31.1997,11249.324
2005-10-06 13:30:00,50.24,50.24,50.16,50.17,8653.32612222823,31.1997,31.1997,31.15,31.1562,8653.3261
2005-10-06 13:35:00,50.17,50.2,50.15,50.18,12763.656030286642,31.1562,31.1748,31.1438,31.1624,12763.656
2005-10-06 13:40:00,50.18,50.2,50.15,50.15,7679.826933477555,31.1624,31.1748,31.1438,31.1438,7679.8269
2005-10-06 13:45:00,50.15,50.15,50.1,50.1,21849.648458626285,31.1438,31.1438,31.1127,31.1127,21849.6485
2005-10-06 13:50:00,50.11,50.14,49.95,49.98,25094.64575446187,31.1189,31.1376,31.0196,31.0382,25094.6458
2005-10-06 13:55:00,49.97,50.02,49.95,50.01,36452.13628988642,31.032,31.063,31.0196,31.0568,36452.1363
2005-10-06 14:00:00,49.99,50.01,49.96,49.98,21092.48242293132,31.0444,31.0568,31.0258,31.0382,21092.4824
2005-10-06 14:05:00,49.97,50.05,49.97,50.01,12330.98972417523,31.032,31.0817,31.032,31.0568,12330.9897
2005-10-06 14:10:00,50.0,50.01,49.97,49.99,27257.97728501893,31.0506,31.0568,31.032,31.0444,27257.9773
2005-10-06 14:15:00,49.98,50.04,49.95,49.96,13088.1557598702,31.0382,31.0755,31.0196,31.0258,13088.1558
2005-10-06 14:20:00,49.97,49.98,49.92,49.93,13737.155219037317,31.032,31.0382,31.0009,31.0071,13737.1552
2005-10-06 14:25:00,49.92,49.94,49.92,49.93,24661.97944835046,31.0009,31.0134,31.0009,31.0071,24661.9794
2005-10-06 14:30:00,49.93,49.97,49.92,49.95,31909.1400757166,31.0071,31.032,31.0009,31.0196,31909.1401
2005-10-06 14:35:00,49.94,49.95,49.92,49.93,13412.655489453758,31.0134,31.0196,31.0009,31.0071,13412.6555
2005-10-06 14:40:00,49.92,50.02,49.92,50.02,16441.31963223364,31.0009,31.063,31.0009,31.063,16441.3196
2005-10-06 14:45:00,50.02,50.06,50.02,50.04,14494.321254732287,31.063,31.0879,31.063,31.0755,14494.3213
2005-10-06 14:50:00,50.05,50.06,49.97,50.06,30178.47485127096,31.0817,31.0879,31.032,31.0879,30178.4749
2005-10-06 14:55:00,50.08,50.09,50.04,50.04,8545.159545700379,31.1003,31.1065,31.0755,31.0755,8545.1595
2005-10-06 15:00:00,50.03,50.03,49.97,50.02,15792.320173066522,31.0693,31.0693,31.032,31.063,15792.3202
2005-10-06 15:05:00,50.02,50.04,50.02,50.02,28664.14277988101,31.063,31.0755,31.063,31.063,28664.1428
2005-10-06 15:10:00,50.02,50.14,50.02,50.14,28015.14332071389,31.063,31.1376,31.063,31.1376,28015.1433
2005-10-06 15:15:00,50.17,50.17,50.11,50.12,13520.82206598161,31.1562,31.1562,31.1189,31.1251,13520.8221
2005-10-06 15:20:00,50.12,50.13,50.06,50.07,29637.64196863169,31.1251,31.1314,31.0879,31.0941,29637.642
2005-10-06 15:25:00,50.07,50.07,50.0,50.0,23904.813412655487,31.0941,31.0941,31.0506,31.0506,23904.8134
2005-10-06 15:30:00,50.0,50.0,49.92,49.94,25310.978907517576,31.0506,31.0506,31.0009,31.0134,25310.9789
2005-10-06 15:35:00,49.93,49.94,49.91,49.93,28772.30935640887,31.0071,31.0134,30.9947,31.0071,28772.3094
2005-10-06 15:40:00,49.93,49.98,49.92,49.97,22282.314764737694,31.0071,31.0382,31.0009,31.032,22282.3148
2005-10-06 15:45:00,49.97,50.04,49.97,50.02,14386.154678204435,31.032,31.0755,31.032,31.063,14386.1547
2005-10-06 15:50:00,50.04,50.19,50.04,50.15,27041.64413196322,31.0755,31.1686,31.0755,31.1438,27041.6441
2005-10-06 15:55:00,50.15,50.16,50.14,50.15,28772.30935640887,31.1438,31.15,31.1376,31.1438,28772.3094
2005-10-07 09:30:00,50.31,50.43,50.25,50.42,11141.157382368849,31.2431,31.3177,31.2059,31.3114,11141.1574
2005-10-07 09:35:00,50.42,50.83,50.4,50.74,19145.484045429963,31.3114,31.5661,31.299,31.5102,19145.484
2005-10-07 09:40:00,50.75,50.98,50.74,50.85,20227.14981070849,31.5164,31.6592,31.5102,31.5785,20227.1498
2005-10-07 09:45:00,50.85,50.85,50.8,50.8,59924.2833964305,31.5785,31.5785,31.5474,31.5474,59924.2834
2005-10-07 09:50:00,50.82,50.89,50.79,50.82,26068.14494321255,31.5599,31.6033,31.5412,31.5599,26068.1449
2005-10-07 09:55:00,50.88,50.98,50.88,50.9,14386.154678204435,31.5971,31.6592,31.5971,31.6095,14386.1547
2005-10-07 10:00:00,50.9,50.91,50.81,50.82,20551.64954029205,31.6095,31.6157,31.5536,31.5599,20551.6495
2005-10-07 10:05:00,50.82,50.88,50.77,50.82,33747.9718766901,31.5599,31.5971,31.5288,31.5599,33747.9719
2005-10-07 10:10:00,50.77,50.77,50.67,50.72,6057.328285559762,31.5288,31.5288,31.4667,31.4977,6057.3283
2005-10-07 10:15:00,50.71,50.76,50.7,50.7,14386.154678204435,31.4915,31.5226,31.4853,31.4853,14386.1547
2005-10-07 10:20:00,50.7,50.78,50.69,50.78,34180.638182801515,31.4853,31.535,31.4791,31.535,34180.6382
2005-10-07 10:25:00,50.77,50.82,50.76,50.78,14818.820984315846,31.5288,31.5599,31.5226,31.535,14818.821
2005-10-07 10:30:00,50.76,50.83,50.76,50.83,12547.322877230936,31.5226,31.5661,31.5226,31.5661,12547.3229
2005-10-07 10:35:00,50.82,50.91,50.82,50.9,12763.656030286642,31.5599,31.6157,31.5599,31.6095,12763.656
2005-10-07 10:40:00,50.91,50.91,50.8,50.84,18820.984315846403,31.6157,31.6157,31.5474,31.5723,18820.9843
2005-10-07 10:45:00,50.84,50.84,50.71,50.71,14710.654407787992,31.5723,31.5723,31.4915,31.4915,14710.6544
2005-10-07 10:50:00,50.73,50.79,50.69,50.77,12222.823147647376,31.504,31.5412,31.4791,31.5288,12222.8231
2005-10-07 10:55:00,50.77,50.86,50.77,50.77,11573.82368848026,31.5288,31.5847,31.5288,31.5288,11573.8237
2005-10-07 11:00:00,50.77,50.81,50.77,50.8,4542.9962141698215,31.5288,31.5536,31.5288,31.5474,4542.9962
2005-10-07 11:05:00,50.81,50.83,50.77,50.77,13088.1557598702,31.5536,31.5661,31.5288,31.5288,13088.1558
2005-10-07 11:10:00,50.77,50.78,50.66,50.66,9518.658734451054,31.5288,31.535,31.4605,31.4605,9518.6587
2005-10-07 11:15:00,50.67,50.67,50.64,50.67,6381.828015143321,31.4667,31.4667,31.4481,31.4667,6381.828
2005-10-07 11:20:00,50.68,50.88,50.68,50.88,14061.654948620877,31.4729,31.5971,31.4729,31.5971,14061.6549
2005-10-07 11:25:00,50.88,50.93,50.83,50.9,10275.824770146024,31.5971,31.6282,31.5661,31.6095,10275.8248
2005-10-07 11:30:00,50.95,50.96,50.91,50.94,4218.496484586262,31.6406,31.6468,31.6157,31.6344,4218.4965
2005-10-07 11:35:00,50.94,50.96,50.92,50.93,9302.32558139535,31.6344,31.6468,31.622,31.6282,9302.3256
2005-10-07 11:40:00,50.92,50.94,50.92,50.93,4434.8296376419685,31.622,31.6344,31.622,31.6282,4434.8296
2005-10-07 11:45:00,50.92,50.94,50.85,50.85,8112.493239588966,31.622,31.6344,31.5785,31.5785,8112.4932
2005-10-07 11:50:00,50.86,50.88,50.84,50.88,7463.49378042185,31.5847,31.5971,31.5723,31.5971,7463.4938
2005-10-07 11:55:00,50.92,50.98,50.92,50.92,10167.658193618172,31.622,31.6592,31.622,31.622,10167.6582
2005-10-07 12:00:00,50.92,50.94,50.88,50.93,4975.662520281233,31.622,31.6344,31.5971,31.6282,4975.6625
2005-10-07 12:05:00,50.93,50.94,50.92,50.92,3677.6636019469984,31.6282,31.6344,31.622,31.622,3677.6636
2005-10-07 12:10:00,50.92,50.98,50.92,50.95,12114.656571119524,31.622,31.6592,31.622,31.6406,12114.6566
2005-10-07 12:15:00,50.96,51.0,50.95,50.96,17090.319091400757,31.6468,31.6716,31.6406,31.6468,17090.3191
2005-10-07 12:20:00,50.97,51.0,50.88,50.9,9951.325040562466,31.653,31.6716,31.5971,31.6095,9951.325
2005-10-07 12:25:00,50.9,50.95,50.9,50.94,8977.82585181179,31.6095,31.6406,31.6095,31.6344,8977.8259
2005-10-07 12:30:00,50.97,50.97,50.95,50.96,7247.160627366144,31.653,31.653,31.6406,31.6468,7247.1606
2005-10-07 12:35:00,50.96,50.96,50.94,50.94,12006.489994591671,31.6468,31.6468,31.6344,31.6344,12006.49
2005-10-07 12:40:00,50.94,50.97,50.93,50.96,16441.31963223364,31.6344,31.653,31.6282,31.6468,16441.3196
2005-10-07 12:45:00,50.96,50.98,50.96,50.98,5083.829096809086,31.6468,31.6592,31.6468,31.6592,5083.8291
2005-10-07 12:50:00,50.97,50.97,50.92,50.94,15251.487290427258,31.653,31.653,31.622,31.6344,15251.4873
2005-10-07 12:55:00,50.95,50.96,50.91,50.92,11032.990805840996,31.6406,31.6468,31.6157,31.622,11032.9908
2005-10-07 13:00:00,50.94,50.96,50.92,50.96,9302.32558139535,31.6344,31.6468,31.622,31.6468,9302.3256
2005-10-07 13:05:00,50.96,50.97,50.96,50.97,5949.161709031909,31.6468,31.653,31.6468,31.653,5949.1617
2005-10-07 13:10:00,50.97,50.99,50.9,50.92,10167.658193618172,31.653,31.6654,31.6095,31.622,10167.6582
2005-10-07 13:15:00,50.92,50.96,50.92,50.93,6273.661438615468,31.622,31.6468,31.622,31.6282,6273.6614
2005-10-07 13:20:00,50.93,50.96,50.88,50.88,5624.66197944835,31.6282,31.6468,31.5971,31.5971,5624.662
2005-10-07 13:25:00,50.88,50.97,50.88,50.88,8761.492698756085,31.5971,31.653,31.5971,31.5971,8761.4927
2005-10-07 13:30:00,50.89,50.89,50.84,50.84,11141.157382368849,31.6033,31.6033,31.5723,31.5723,11141.1574
2005-10-07 13:35:00,50.84,50.87,50.83,50.85,5083.829096809086,31.5723,31.5909,31.5661,31.5785,5083.8291
2005-10-07 13:40:00,50.85,50.85,50.78,50.8,13520.82206598161,31.5785,31.5785,31.535,31.5474,13520.8221
2005-10-07 13:45:00,50.8,50.8,50.76,50.8,8545.159545700379,31.5474,31.5474,31.5226,31.5474,8545.1595
2005-10-07 13:50:00,50.8,50.81,50.69,50.69,7463.49378042185,31.5474,31.5536,31.4791,31.4791,7463.4938
2005-10-07 13:55:00,50.73,50.76,50.73,50.76,10492.15792320173,31.504,31.5226,31.504,31.5226,10492.1579
2005-10-07 14:00:00,50.76,50.85,50.76,50.82,12871.822606814494,31.5226,31.5785,31.5226,31.5599,12871.8226
2005-10-07 14:05:00,50.8,50.82,50.72,50.77,17631.15197404002,31.5474,31.5599,31.4977,31.5288,17631.152
2005-10-07 14:10:00,50.77,50.83,50.77,50.81,11465.657111952409,31.5288,31.5661,31.5288,31.5536,11465.6571
2005-10-07 14:15:00,50.82,50.88,50.78,50.79,14494.321254732287,31.5599,31.5971,31.535,31.5412,14494.3213
2005-10-07 14:20:00,50.78,50.8,50.76,50.76,9302.32558139535,31.535,31.5474,31.5226,31.5226,9302.3256
2005-10-07 14:25:00,50.76,50.81,50.76,50.76,9085.992428339645,31.5226,31.5536,31.5226,31.5226,9085.9924
2005-10-07 14:30:00,50.76,50.81,50.76,50.76,10167.658193618172,31.5226,31.5536,31.5226,31.5226,10167.6582
2005-10-07 14:35:00,50.75,50.78,50.75,50.78,12439.156300703082,31.5164,31.535,31.5164,31.535,12439.1563
2005-10-07 14:40:00,50.78,50.85,50.75,50.84,16224.986479177933,31.535,31.5785,31.5164,31.5723,16224.9865
2005-10-07 14:45:00,50.84,50.91,50.82,50.86,16873.98593834505,31.5723,31.6157,31.5599,31.5847,16873.9859
2005-10-07 14:50:00,50.86,50.98,50.85,50.88,28231.47647376961,31.5847,31.6592,31.5785,31.5971,28231.4765
2005-10-07 14:55:00,50.88,50.91,50.87,50.88,24553.812871822607,31.5971,31.6157,31.5909,31.5971,24553.8129
2005-10-07 15:00:00,50.88,50.88,50.8,50.8,8653.32612222823,31.5971,31.5971,31.5474,31.5474,8653.3261
2005-10-07 15:05:00,50.79,50.8,50.74,50.8,19253.65062195781,31.5412,31.5474,31.5102,31.5474,19253.6506
2005-10-07 15:10:00,50.8,50.81,50.79,50.79,4434.8296376419685,31.5474,31.5536,31.5412,31.5412,4434.8296
2005-10-07 15:15:00,50.8,50.85,50.79,50.79,14277.98810167658,31.5474,31.5785,31.5412,31.5412,14277.9881
2005-10-07 15:20:00,50.78,50.85,50.76,50.8,18496.484586262843,31.535,31.5785,31.5226,31.5474,18496.4846
2005-10-07 15:25:00,50.79,50.81,50.73,50.74,15359.65386695511,31.5412,31.5536,31.504,31.5102,15359.6539
2005-10-07 15:30:00,50.74,50.76,50.73,50.74,19037.317468902107,31.5102,31.5226,31.504,31.5102,19037.3175
2005-10-07 15:35:00,50.74,50.76,50.74,50.75,12871.822606814494,31.5102,31.5226,31.5102,31.5164,12871.8226
2005-10-07 15:40:00,50.76,50.76,50.73,50.75,12763.656030286642,31.5226,31.5226,31.504,31.5164,12763.656
2005-10-07 15:45:00,50.75,50.76,50.73,50.74,27474.31043807464,31.5164,31.5226,31.504,31.5102,27474.3104
2005-10-07 15:50:00,50.73,50.75,50.72,50.75,39264.4672796106,31.504,31.5164,31.4977,31.5164,39264.4673
2005-10-07 15:55:00,50.73,50.77,50.73,50.77,29096.809085992427,31.504,31.5288,31.504,31.5288,29096.8091
2005-10-10 09:30:00,50.76,50.76,50.52,50.53,4542.9962141698215,31.5226,31.5226,31.3735,31.3798,4542.9962
2005-10-10 09:35:00,50.61,50.63,50.5,50.5,7679.826933477555,31.4294,31.4419,31.3611,31.3611,7679.8269
2005-10-10 09:40:00,50.39,50.41,50.22,50.33,13520.82206598161,31.2928,31.3052,31.1872,31.2556,13520.8221
2005-10-10 09:45:00,50.33,50.33,50.26,50.27,11681.990265008111,31.2556,31.2556,31.2121,31.2183,11681.9903
2005-10-10 09:50:00,50.28,50.29,50.27,50.27,11249.3239588967,31.2245,31.2307,31.2183,31.2183,11249.324
2005-10-10 09:55:00,50.27,50.31,50.21,50.26,15792.320173066522,31.2183,31.2431,31.181,31.2121,15792.3202
2005-10-10 10:00:00,50.26,50.27,50.12,50.18,10492.15792320173,31.2121,31.2183,31.1251,31.1624,10492.1579
2005-10-10 10:05:00,50.27,50.27,50.22,50.25,2920.497566252028,31.2183,31.2183,31.1872,31.2059,2920.4976
2005-10-10 10:10:00,50.27,50.27,50.23,50.24,6381.828015143321,31.2183,31.2183,31.1935,31.1997,6381.828
2005-10-10 10:15:00,50.26,50.27,50.24,50.27,10059.491617090318,31.2121,31.2183,31.1997,31.2183,10059.4916
2005-10-10 10:20:00,50.25,50.39,50.25,50.39,15143.320713899404,31.2059,31.2928,31.2059,31.2928,15143.3207
2005-10-10 10:25:00,50.38,50.43,50.36,50.39,5624.66197944835,31.2866,31.3177,31.2742,31.2928,5624.662
2005-10-10 10:30:00,50.39,50.45,50.39,50.41,4326.663061114115,31.2928,31.3301,31.2928,31.3052,4326.6631
2005-10-10 10:35:00,50.42,50.42,50.35,50.37,5083.829096809086,31.3114,31.3114,31.268,31.2804,5083.8291
2005-10-10 10:40:00,50.37,50.5,50.37,50.5,7571.660356949702,31.2804,31.3611,31.2804,31.3611,7571.6604
2005-10-10 10:45:00,50.48,50.54,50.4,50.4,8004.326663061114,31.3487,31.386,31.299,31.299,8004.3267
2005-10-10 10:50:00,50.4,50.44,50.39,50.42,4759.329367225527,31.299,31.3239,31.2928,31.3114,4759.3294
2005-10-10 10:55:00,50.42,50.43,50.3,50.38,8761.492698756085,31.3114,31.3177,31.2369,31.2866,8761.4927
2005-10-10 11:00:00,50.38,50.42,50.36,50.42,6057.328285559762,31.2866,31.3114,31.2742,31.3114,6057.3283
2005-10-10 11:05:00,50.43,50.44,50.4,50.44,8977.82585181179,31.3177,31.3239,31.299,31.3239,8977.8259
2005-10-10 11:10:00,50.43,50.44,50.41,50.43,10059.491617090318,31.3177,31.3239,31.3052,31.3177,10059.4916
2005-10-10 11:15:00,50.43,50.52,50.42,50.51,8004.326663061114,31.3177,31.3735,31.3114,31.3673,8004.3267
2005-10-10 11:20:00,50.51,50.56,50.5,50.56,5300.162249864791,31.3673,31.3984,31.3611,31.3984,5300.1622
2005-10-10 11:25:00,50.61,50.72,50.61,50.71,8004.326663061114,31.4294,31.4977,31.4294,31.4915,8004.3267
2005-10-10 11:30:00,50.68,50.71,50.66,50.68,6381.828015143321,31.4729,31.4915,31.4605,31.4729,6381.828
2005-10-10 11:35:00,50.66,50.73,50.66,50.66,4110.32990805841,31.4605,31.504,31.4605,31.4605,4110.3299
2005-10-10 11:40:00,50.66,50.67,50.64,50.65,4326.663061114115,31.4605,31.4667,31.4481,31.4543,4326.6631
2005-10-10 11:45:00,50.65,50.66,50.61,50.66,9410.4921579232,31.4543,31.4605,31.4294,31.4605,9410.4922
2005-10-10 11:50:00,50.66,50.69,50.62,50.65,7138.994050838291,31.4605,31.4791,31.4356,31.4543,7138.9941
2005-10-10 11:55:00,50.65,50.66,50.63,50.66,3893.996755002704,31.4543,31.4605,31.4419,31.4605,3893.9968
2005-10-10 12:00:00,50.7,50.77,50.7,50.74,11465.657111952409,31.4853,31.5288,31.4853,31.5102,11465.6571
2005-10-10 12:05:00,50.75,50.83,50.75,50.79,7463.49378042185,31.5164,31.5661,31.5164,31.5412,7463.4938
2005-10-10 12:10:00,50.78,50.78,50.76,50.78,1406.1654948620876,31.535,31.535,31.5226,31.535,1406.1655
2005-10-10 12:15:00,50.78,50.8,50.76,50.76,6922.660897782585,31.535,31.5474,31.5226,31.5226,6922.6609
2005-10-10 12:20:00,50.77,50.77,50.76,50.77,11357.490535424551,31.5288,31.5288,31.5226,31.5288,11357.4905
2005-10-10 12:25:00,50.78,50.79,50.77,50.78,3353.16387236344,31.535,31.5412,31.5288,31.535,3353.1639
2005-10-10 12:30:00,50.78,50.78,50.76,50.76,2595.997836668469,31.535,31.535,31.5226,31.5226,2595.9978
2005-10-10 12:35:00,50.76,50.76,50.73,50.76,4975.662520281233,31.5226,31.5226,31.504,31.5226,4975.6625
2005-10-10 12:40:00,50.76,50.76,50.74,50.74,7787.993510005408,31.5226,31.5226,31.5102,31.5102,7787.9935
2005-10-10 12:45:00,50.73,50.76,50.73,50.76,2812.330989724175,31.504,31.5226,31.504,31.5226,2812.331
2005-10-10 12:50:00,50.76,50.85,50.76,50.77,6598.161168199026,31.5226,31.5785,31.5226,31.5288,6598.1612
2005-10-10 12:55:00,50.76,50.76,50.69,50.69,2055.164954029205,31.5226,31.5226,31.4791,31.4791,2055.165
2005-10-10 13:00:00,50.67,50.68,50.65,50.65,1081.6657652785289,31.4667,31.4729,31.4543,31.4543,1081.6658
2005-10-10 13:05:00,50.64,50.65,50.63,50.64,4218.496484586262,31.4481,31.4543,31.4419,31.4481,4218.4965
2005-10-10 13:10:00,50.64,50.64,50.59,50.59,4002.163331530557,31.4481,31.4481,31.417,31.417,4002.1633
2005-10-10 13:15:00,50.61,50.66,50.61,50.63,5840.995132504056,31.4294,31.4605,31.4294,31.4419,5840.9951
2005-10-10 13:20:00,50.63,50.63,50.57,50.59,5408.328826392644,31.4419,31.4419,31.4046,31.417,5408.3288
2005-10-10 13:25:00,50.59,50.61,50.59,50.61,2163.3315305570577,31.417,31.4294,31.417,31.4294,2163.3315
2005-10-10 13:30:00,50.6,50.61,50.55,50.6,12006.489994591671,31.4232,31.4294,31.3922,31.4232,12006.49
2005-10-10 13:35:00,50.61,50.62,50.59,50.59,973.499188750676,31.4294,31.4356,31.417,31.417,973.4992
2005-10-10 13:40:00,50.59,50.59,50.51,50.56,3893.996755002704,31.417,31.417,31.3673,31.3984,3893.9968
2005-10-10 13:45:00,50.52,50.54,50.47,50.47,2271.4981070849108,31.3735,31.386,31.3425,31.3425,2271.4981
2005-10-10 13:50:00,50.48,50.49,50.4,50.4,5516.495402920497,31.3487,31.3549,31.299,31.299,5516.4954
2005-10-10 13:55:00,50.41,50.44,50.36,50.38,4759.329367225527,31.3052,31.3239,31.2742,31.2866,4759.3294
2005-10-10 14:00:00,50.37,50.37,50.33,50.34,5191.995673336939,31.2804,31.2804,31.2556,31.2618,5191.9957
2005-10-10 14:05:00,50.34,50.34,50.27,50.3,16224.986479177933,31.2618,31.2618,31.2183,31.2369,16224.9865
2005-10-10 14:10:00,50.31,50.39,50.29,50.36,18712.81773931855,31.2431,31.2928,31.2307,31.2742,18712.8177
2005-10-10 14:15:00,50.36,50.37,50.31,50.31,5732.828555976204,31.2742,31.2804,31.2431,31.2431,5732.8286
2005-10-10 14:20:00,50.31,50.34,50.24,50.25,6706.327744726879,31.2431,31.2618,31.1997,31.2059,6706.3277
2005-10-10 14:25:00,50.22,50.27,50.21,50.24,5300.162249864791,31.1872,31.2183,31.181,31.1997,5300.1622
2005-10-10 14:30:00,50.22,50.24,50.2,50.21,1946.998377501352,31.1872,31.1997,31.1748,31.181,1946.9984
2005-10-10 14:35:00,50.21,50.21,50.15,50.15,5191.995673336939,31.181,31.181,31.1438,31.1438,5191.9957
2005-10-10 14:40:00,50.15,50.2,50.14,50.17,8653.32612222823,31.1438,31.1748,31.1376,31.1562,8653.3261
2005-10-10 14:45:00,50.16,50.16,50.1,50.1,13737.155219037317,31.15,31.15,31.1127,31.1127,13737.1552
2005-10-10 14:50:00,50.11,50.24,50.09,50.24,13520.82206598161,31.1189,31.1997,31.1065,31.1997,13520.8221
2005-10-10 14:55:00,50.26,50.26,50.2,50.2,6922.660897782585,31.2121,31.2121,31.1748,31.1748,6922.6609
2005-10-10 15:00:00,50.21,50.27,50.21,50.22,9626.825310978908,31.181,31.2183,31.181,31.1872,9626.8253
2005-10-10 15:05:00,50.23,50.28,50.2,50.26,5949.161709031909,31.1935,31.2245,31.1748,31.2121,5949.1617
2005-10-10 15:10:00,50.23,50.24,50.16,50.17,6165.494862087615,31.1935,31.1997,31.15,31.1562,6165.4949
2005-10-10 15:15:00,50.16,50.2,50.15,50.2,4542.9962141698215,31.15,31.1748,31.1438,31.1748,4542.9962
2005-10-10 15:20:00,50.2,50.23,50.2,50.22,8220.65981611682,31.1748,31.1935,31.1748,31.1872,8220.6598
2005-10-10 15:25:00,50.22,50.23,50.19,50.2,12763.656030286642,31.1872,31.1935,31.1686,31.1748,12763.656
2005-10-10 15:30:00,50.17,50.19,50.12,50.18,10383.991346673878,31.1562,31.1686,31.1251,31.1624,10383.9913
2005-10-10 15:35:00,50.19,50.29,50.17,50.27,11141.157382368849,31.1686,31.2307,31.1562,31.2183,11141.1574
2005-10-10 15:40:00,50.27,50.27,50.21,50.21,13628.988642509465,31.2183,31.2183,31.181,31.181,13628.9886
2005-10-10 15:45:00,50.22,50.22,50.19,50.19,6814.494321254732,31.1872,31.1872,31.1686,31.1686,6814.4943
2005-10-10 15:50:00,50.18,50.18,50.16,50.17,11573.82368848026,31.1624,31.1624,31.15,31.1562,11573.8237
2005-10-10 15:55:00,50.17,50.18,50.16,50.17,20551.64954029205,31.1562,31.1624,31.15,31.1562,20551.6495
2005-10-11 09:30:00,50.14,50.15,50.12,50.14,18712.81773931855,31.1376,31.1438,31.1251,31.1376,18712.8177
2005-10-11 09:35:00,50.15,50.42,50.15,50.26,12547.322877230936,31.1438,31.3114,31.1438,31.2121,12547.3229
2005-10-11 09:40:00,50.28,50.35,50.28,50.28,5083.829096809086,31.2245,31.268,31.2245,31.2245,5083.8291
2005-10-11 09:45:00,50.28,50.34,50.25,50.29,6489.994591671173,31.2245,31.2618,31.2059,31.2307,6489.9946
2005-10-11 09:50:00,50.38,50.45,50.38,50.39,7247.160627366144,31.2866,31.3301,31.2866,31.2928,7247.1606
2005-10-11 09:55:00,50.39,50.39,50.33,50.33,5949.161709031909,31.2928,31.2928,31.2556,31.2556,5949.1617
2005-10-11 10:00:00,50.38,50.38,50.24,50.25,8545.159545700379,31.2866,31.2866,31.1997,31.2059,8545.1595
2005-10-11 10:05:00,50.25,50.29,50.22,50.27,4651.162790697675,31.2059,31.2307,31.1872,31.2183,4651.1628
2005-10-11 10:10:00,50.27,50.27,50.2,50.21,8761.492698756085,31.2183,31.2183,31.1748,31.181,8761.4927
2005-10-11 10:15:00,50.21,50.21,50.16,50.21,5516.495402920497,31.181,31.181,31.15,31.181,5516.4954
2005-10-11 10:20:00,50.22,50.23,50.1,50.13,11249.3239588967,31.1872,31.1935,31.1127,31.1314,11249.324
2005-10-11 10:25:00,50.14,50.29,50.14,50.22,6598.161168199026,31.1376,31.2307,31.1376,31.1872,6598.1612
2005-10-11 10:30:00,50.22,50.22,50.15,50.16,7138.994050838291,31.1872,31.1872,31.1438,31.15,7138.9941
2005-10-11 10:35:00,50.18,50.2,50.12,50.12,5191.995673336939,31.1624,31.1748,31.1251,31.1251,5191.9957
2005-10-11 10:40:00,50.13,50.16,50.1,50.11,8112.493239588966,31.1314,31.15,31.1127,31.1189,8112.4932
2005-10-11 10:45:00,50.11,50.2,50.07,50.16,10924.824229313142,31.1189,31.1748,31.0941,31.15,10924.8242
2005-10-11 10:50:00,50.16,50.18,50.04,50.11,10600.324499729582,31.15,31.1624,31.0755,31.1189,10600.3245
2005-10-11 10:55:00,50.12,50.2,50.12,50.17,3028.664142779881,31.1251,31.1748,31.1251,31.1562,3028.6641
2005-10-11 11:00:00,50.17,50.17,50.09,50.12,7138.994050838291,31.1562,31.1562,31.1065,31.1251,7138.9941
2005-10-11 11:05:00,50.11,50.15,50.09,50.14,8112.493239588966,31.1189,31.1438,31.1065,31.1376,8112.4932
2005-10-11 11:10:00,50.15,50.16,50.08,50.09,4975.662520281233,31.1438,31.15,31.1003,31.1065,4975.6625
2005-10-11 11:15:00,50.08,50.19,50.08,50.19,7463.49378042185,31.1003,31.1686,31.1003,31.1686,7463.4938
2005-10-11 11:20:00,50.19,50.2,50.16,50.17,4110.32990805841,31.1686,31.1748,31.15,31.1562,4110.3299
2005-10-11 11:25:00,50.17,50.17,50.06,50.07,3244.9972958355866,31.1562,31.1562,31.0879,31.0941,3244.9973
2005-10-11 11:30:00,50.06,50.09,50.02,50.09,7138.994050838291,31.0879,31.1065,31.063,31.1065,7138.9941
2005-10-11 11:35:00,50.08,50.08,50.01,50.01,5516.495402920497,31.1003,31.1003,31.0568,31.0568,5516.4954
2005-10-11 11:40:00,50.03,50.08,50.02,50.04,5408.328826392644,31.0693,31.1003,31.063,31.0755,5408.3288
2005-10-11 11:45:00,50.04,50.12,50.04,50.08,2812.330989724175,31.0755,31.1251,31.0755,31.1003,2812.331
2005-10-11 11:50:00,50.07,50.12,50.07,50.12,2812.330989724175,31.0941,31.1251,31.0941,31.1251,2812.331
2005-10-11 11:55:00,50.12,50.12,50.0,50.05,6489.994591671173,31.1251,31.1251,31.0506,31.0817,6489.9946
2005-10-11 12:00:00,50.03,50.07,50.0,50.02,7896.160086533261,31.0693,31.0941,31.0506,31.063,7896.1601
2005-10-11 12:05:00,50.02,50.03,49.98,49.98,6381.828015143321,31.063,31.0693,31.0382,31.0382,6381.828
2005-10-11 12:10:00,50.0,50.0,49.92,49.93,14061.654948620877,31.0506,31.0506,31.0009,31.0071,14061.6549
2005-10-11 12:15:00,49.94,50.0,49.92,49.94,15684.153596538668,31.0134,31.0506,31.0009,31.0134,15684.1536
2005-10-11 12:20:00,49.96,49.96,49.93,49.94,8220.65981611682,31.0258,31.0258,31.0071,31.0134,8220.6598
2005-10-11 12:25:00,49.94,49.97,49.93,49.97,5949.161709031909,31.0134,31.032,31.0071,31.032,5949.1617
2005-10-11 12:30:00,49.95,49.95,49.93,49.94,6381.828015143321,31.0196,31.0196,31.0071,31.0134,6381.828
2005-10-11 12:35:00,49.94,50.01,49.93,49.98,11141.157382368849,31.0134,31.0568,31.0071,31.0382,11141.1574
2005-10-11 12:40:00,50.0,50.0,49.94,50.0,7679.826933477555,31.0506,31.0506,31.0134,31.0506,7679.8269
2005-10-11 12:45:00,50.0,50.03,49.97,50.02,7138.994050838291,31.0506,31.0693,31.032,31.063,7138.9941
2005-10-11 12:50:00,50.02,50.02,49.94,49.98,3785.830178474851,31.063,31.063,31.0134,31.0382,3785.8302
2005-10-11 12:55:00,49.95,50.02,49.95,49.97,4651.162790697675,31.0196,31.063,31.0196,31.032,4651.1628
2005-10-11 13:00:00,49.97,50.05,49.97,50.02,9734.99188750676,31.032,31.0817,31.032,31.063,9734.9919
2005-10-11 13:05:00,50.03,50.06,50.02,50.06,9951.325040562466,31.0693,31.0879,31.063,31.0879,9951.325
2005-10-11 13:10:00,50.09,50.14,50.02,50.08,8220.65981611682,31.1065,31.1376,31.063,31.1003,8220.6598
2005-10-11 13:15:00,50.07,50.1,50.01,50.06,10600.324499729582,31.0941,31.1127,31.0568,31.0879,10600.3245
2005-10-11 13:20:00,50.02,50.05,50.01,50.05,4759.329367225527,31.063,31.0817,31.0568,31.0817,4759.3294
2005-10-11 13:25:00,50.04,50.04,50.0,50.03,5300.162249864791,31.0755,31.0755,31.0506,31.0693,5300.1622
2005-10-11 13:30:00,50.02,50.04,49.98,50.04,3893.996755002704,31.063,31.0755,31.0382,31.0755,3893.9968
2005-10-11 13:35:00,50.03,50.04,49.98,49.98,3569.4970254191453,31.0693,31.0755,31.0382,31.0382,3569.497
2005-10-11 13:40:00,49.95,50.02,49.95,50.01,4110.32990805841,31.0196,31.063,31.0196,31.0568,4110.3299
2005-10-11 13:45:00,50.02,50.02,50.02,50.02,2163.3315305570577,31.063,31.063,31.063,31.063,2163.3315
2005-10-11 13:50:00,50.02,50.04,50.01,50.01,3244.9972958355866,31.063,31.0755,31.0568,31.0568,3244.9973
2005-10-11 13:55:00,50.0,50.03,49.99,50.02,9734.99188750676,31.0506,31.0693,31.0444,31.063,9734.9919
2005-10-11 14:00:00,50.0,50.02,49.94,50.01,12655.489453758788,31.0506,31.063,31.0134,31.0568,12655.4895
2005-10-11 14:05:00,50.02,50.05,49.95,50.05,21092.48242293132,31.063,31.0817,31.0196,31.0817,21092.4824
2005-10-11 14:10:00,50.04,50.21,50.03,50.15,21633.315305570577,31.0755,31.181,31.0693,31.1438,21633.3153
2005-10-11 14:15:00,50.14,50.23,50.06,50.09,22174.14818820984,31.1376,31.1935,31.0879,31.1065,22174.1482
2005-10-11 14:20:00,50.06,50.09,50.03,50.06,8977.82585181179,31.0879,31.1065,31.0693,31.0879,8977.8259
2005-10-11 14:25:00,50.04,50.11,50.02,50.02,10924.824229313142,31.0755,31.1189,31.063,31.063,10924.8242
2005-10-11 14:30:00,49.99,50.02,49.96,50.02,4759.329367225527,31.0444,31.063,31.0258,31.063,4759.3294
2005-10-11 14:35:00,50.02,50.09,49.98,49.98,5949.161709031909,31.063,31.1065,31.0382,31.0382,5949.1617
2005-10-11 14:40:00,49.98,50.01,49.94,50.0,9843.158464034614,31.0382,31.0568,31.0134,31.0506,9843.1585
2005-10-11 14:45:00,49.98,50.02,49.97,50.0,2704.164413196322,31.0382,31.063,31.032,31.0506,2704.1644
2005-10-11 14:50:00,50.0,50.03,49.94,50.01,7896.160086533261,31.0506,31.0693,31.0134,31.0568,7896.1601
2005-10-11 14:55:00,50.01,50.01,49.93,49.98,10708.491076257436,31.0568,31.0568,31.0071,31.0382,10708.4911
2005-10-11 15:00:00,49.97,50.09,49.94,49.99,10275.824770146024,31.032,31.1065,31.0134,31.0444,10275.8248
2005-10-11 15:05:00,49.99,50.0,49.96,49.96,4867.49594375338,31.0444,31.0506,31.0258,31.0258,4867.4959
2005-10-11 15:10:00,49.97,49.99,49.95,49.99,2704.164413196322,31.032,31.0444,31.0196,31.0444,2704.1644
2005-10-11 15:15:00,49.99,50.01,49.95,49.97,4759.329367225527,31.0444,31.0568,31.0196,31.032,4759.3294
2005-10-11 15:20:00,49.99,49.99,49.93,49.93,22931.31422390481,31.0444,31.0444,31.0071,31.0071,22931.3142
2005-10-11 15:25:00,49.95,49.99,49.93,49.93,14710.654407787992,31.0196,31.0444,31.0071,31.0071,14710.6544
2005-10-11 15:30:00,49.93,49.96,49.92,49.94,46511.62790697674,31.0071,31.0258,31.0009,31.0134,46511.6279
2005-10-11 15:35:00,49.95,49.96,49.93,49.96,8653.32612222823,31.0196,31.0258,31.0071,31.0258,8653.3261
2005-10-11 15:40:00,49.95,50.04,49.94,50.04,11249.3239588967,31.0196,31.0755,31.0134,31.0755,11249.324
2005-10-11 15:45:00,50.04,50.08,50.02,50.02,14602.48783126014,31.0755,31.1003,31.063,31.063,14602.4878
2005-10-11 15:50:00,50.02,50.03,50.02,50.03,8653.32612222823,31.063,31.0693,31.063,31.0693,8653.3261
2005-10-11 15:55:00,50.02,50.02,49.99,50.0,7787.993510005408,31.063,31.063,31.0444,31.0506,7787.9935
2005-10-12 09:30:00,49.92,49.97,49.92,49.97,43266.630611141154,31.0009,31.032,31.0009,31.032,43266.6306
2005-10-12 09:35:00,50.02,50.02,49.92,49.97,28123.30989724175,31.063,31.063,31.0009,31.032,28123.3099
2005-10-12 09:40:00,49.94,50.01,49.9,50.01,12222.823147647376,31.0134,31.0568,30.9885,31.0568,12222.8231
2005-10-12 09:45:00,50.04,50.27,50.01,50.14,17631.15197404002,31.0755,31.2183,31.0568,31.1376,17631.152
2005-10-12 09:50:00,50.15,50.16,50.12,50.13,4110.32990805841,31.1438,31.15,31.1251,31.1314,4110.3299
2005-10-12 09:55:00,50.14,50.15,50.14,50.15,8004.326663061114,31.1376,31.1438,31.1376,31.1438,8004.3267
2005-10-12 10:00:00,50.15,50.18,50.11,50.12,9085.992428339645,31.1438,31.1624,31.1189,31.1251,9085.9924
2005-10-12 10:05:00,50.11,50.14,50.07,50.07,6814.494321254732,31.1189,31.1376,31.0941,31.0941,6814.4943
2005-10-12 10:10:00,50.05,50.13,50.05,50.06,8545.159545700379,31.0817,31.1314,31.0817,31.0879,8545.1595
2005-10-12 10:15:00,50.05,50.1,50.05,50.1,9410.4921579232,31.0817,31.1127,31.0817,31.1127,9410.4922
2005-10-12 10:20:00,50.1,50.1,49.97,50.01,10167.658193618172,31.1127,31.1127,31.032,31.0568,10167.6582
2005-10-12 10:25:00,49.94,50.14,49.92,50.1,14926.9875608437,31.0134,31.1376,31.0009,31.1127,14926.9876
2005-10-12 10:30:00,50.05,50.08,49.97,49.99,11032.990805840996,31.0817,31.1003,31.032,31.0444,11032.9908
2005-10-12 10:35:00,49.98,50.02,49.94,50.01,5516.495402920497,31.0382,31.063,31.0134,31.0568,5516.4954
2005-10-12 10:40:00,49.98,50.15,49.97,50.14,8869.659275283937,31.0382,31.1438,31.032,31.1376,8869.6593
2005-10-12 10:45:00,50.13,50.13,50.08,50.09,3353.16387236344,31.1314,31.1314,31.1003,31.1065,3353.1639
2005-10-12 10:50:00,50.08,50.08,49.97,49.99,11032.990805840996,31.1003,31.1003,31.032,31.0444,11032.9908
2005-10-12 10:55:00,49.98,50.08,49.97,50.01,6381.828015143321,31.0382,31.1003,31.032,31.0568,6381.828
2005-10-12 11:00:00,50.0,50.03,49.92,49.96,13304.488912925906,31.0506,31.0693,31.0009,31.0258,13304.4889
2005-10-12 11:05:00,49.9,50.03,49.9,50.01,8112.493239588966,30.9885,31.0693,30.9885,31.0568,8112.4932
2005-10-12 11:10:00,49.98,50.08,49.98,50.06,10816.657652785289,31.0382,31.1003,31.0382,31.0879,10816.6577
2005-10-12 11:15:00,50.04,50.12,49.98,50.12,9734.99188750676,31.0755,31.1251,31.0382,31.1251,9734.9919
2005-10-12 11:20:00,50.12,50.12,49.98,49.99,9626.825310978908,31.1251,31.1251,31.0382,31.0444,9626.8253
2005-10-12 11:25:00,49.99,50.05,49.98,50.01,4218.496484586262,31.0444,31.0817,31.0382,31.0568,4218.4965
2005-10-12 11:30:00,50.01,50.05,49.99,50.04,5191.995673336939,31.0568,31.0817,31.0444,31.0755,5191.9957
2005-10-12 11:35:00,50.04,50.04,50.01,50.01,8761.492698756085,31.0755,31.0755,31.0568,31.0568,8761.4927
2005-10-12 11:40:00,50.02,50.02,49.94,49.95,2379.6646836127634,31.063,31.063,31.0134,31.0196,2379.6647
2005-10-12 11:45:00,49.96,49.99,49.94,49.96,5300.162249864791,31.0258,31.0444,31.0134,31.0258,5300.1622
2005-10-12 11:50:00,49.97,49.97,49.94,49.97,2812.330989724175,31.032,31.032,31.0134,31.032,2812.331
2005-10-12 11:55:00,49.96,49.96,49.86,49.87,14277.98810167658,31.0258,31.0258,30.9637,30.9699,14277.9881
2005-10-12 12:00:00,49.86,49.87,49.79,49.87,9734.99188750676,30.9637,30.9699,30.9202,30.9699,9734.9919
2005-10-12 12:05:00,49.87,49.99,49.87,49.98,5408.328826392644,30.9699,31.0444,30.9699,31.0382,5408.3288
2005-10-12 12:10:00,49.93,49.93,49.85,49.87,6489.994591671173,31.0071,31.0071,30.9575,30.9699,6489.9946
2005-10-12 12:15:00,49.88,50.01,49.88,49.97,7463.49378042185,30.9761,31.0568,30.9761,31.032,7463.4938
2005-10-12 12:20:00,49.97,49.97,49.87,49.87,7463.49378042185,31.032,31.032,30.9699,30.9699,7463.4938
2005-10-12 12:25:00,49.87,49.9,49.87,49.9,3677.6636019469984,30.9699,30.9885,30.9699,30.9885,3677.6636
2005-10-12 12:30:00,49.9,49.95,49.9,49.9,5624.66197944835,30.9885,31.0196,30.9885,30.9885,5624.662
2005-10-12 12:35:00,49.89,49.9,49.81,49.81,1622.4986479177933,30.9823,30.9885,30.9326,30.9326,1622.4986
2005-10-12 12:40:00,49.84,49.89,49.8,49.83,6057.328285559762,30.9513,30.9823,30.9264,30.945,6057.3283
2005-10-12 12:45:00,49.82,49.83,49.77,49.77,23688.480259599783,30.9388,30.945,30.9078,30.9078,23688.4803
2005-10-12 12:50:00,49.77,49.8,49.72,49.79,5949.161709031909,30.9078,30.9264,30.8767,30.9202,5949.1617
2005-10-12 12:55:00,49.79,49.82,49.7,49.7,6057.328285559762,30.9202,30.9388,30.8643,30.8643,6057.3283
2005-10-12 13:00:00,49.7,49.73,49.69,49.72,4218.496484586262,30.8643,30.8829,30.8581,30.8767,4218.4965
2005-10-12 13:05:00,49.73,49.73,49.7,49.72,2271.4981070849108,30.8829,30.8829,30.8643,30.8767,2271.4981
2005-10-12 13:10:00,49.72,49.78,49.72,49.78,8004.326663061114,30.8767,30.914,30.8767,30.914,8004.3267
2005-10-12 13:15:00,49.82,49.89,49.79,49.89,10492.15792320173,30.9388,30.9823,30.9202,30.9823,10492.1579
2005-10-12 13:20:00,49.89,49.93,49.87,49.93,8220.65981611682,30.9823,31.0071,30.9699,31.0071,8220.6598
2005-10-12 13:25:00,49.9,49.93,49.89,49.89,13196.322336398052,30.9885,31.0071,30.9823,30.9823,13196.3223
2005-10-12 13:30:00,49.89,49.9,49.82,49.83,16873.98593834505,30.9823,30.9885,30.9388,30.945,16873.9859
2005-10-12 13:35:00,49.83,49.92,49.83,49.91,9085.992428339645,30.945,31.0009,30.945,30.9947,9085.9924
2005-10-12 13:40:00,49.91,49.92,49.88,49.92,33639.80530016225,30.9947,31.0009,30.9761,31.0009,33639.8053
2005-10-12 13:45:00,49.89,49.91,49.81,49.89,5516.495402920497,30.9823,30.9947,30.9326,30.9823,5516.4954
2005-10-12 13:50:00,49.89,50.01,49.87,50.01,38507.30124391563,30.9823,31.0568,30.9699,31.0568,38507.3012
2005-10-12 13:55:00,50.01,50.02,50.0,50.02,33315.30557057869,31.0568,31.063,31.0506,31.063,33315.3056
2005-10-12 14:00:00,50.02,50.09,50.01,50.07,38182.80151433207,31.063,31.1065,31.0568,31.0941,38182.8015
2005-10-12 14:05:00,50.03,50.05,50.0,50.02,15251.487290427258,31.0693,31.0817,31.0506,31.063,15251.4873
2005-10-12 14:10:00,50.02,50.04,49.99,50.04,59383.45051379124,31.063,31.0755,31.0444,31.0755,59383.4505
2005-10-12 14:15:00,50.03,50.03,50.01,50.03,14818.820984315846,31.0693,31.0693,31.0568,31.0693,14818.821
2005-10-12 14:20:00,50.02,50.06,49.99,50.02,29962.14169821525,31.063,31.0879,31.0444,31.063,29962.1417
2005-10-12 14:25:00,50.01,50.04,49.92,50.03,15684.153596538668,31.0568,31.0755,31.0009,31.0693,15684.1536
2005-10-12 14:30:00,50.05,50.05,49.96,49.96,20118.98323418064,31.0817,31.0817,31.0258,31.0258,20118.9832
2005-10-12 14:35:00,49.95,49.99,49.93,49.98,5516.495402920497,31.0196,31.0444,31.0071,31.0382,5516.4954
2005-10-12 14:40:00,49.93,50.02,49.93,50.02,4759.329367225527,31.0071,31.063,31.0071,31.063,4759.3294
2005-10-12 14:45:00,50.02,50.02,49.98,49.98,6165.494862087615,31.063,31.063,31.0382,31.0382,6165.4949
2005-10-12 14:50:00,49.96,49.99,49.93,49.95,5624.66197944835,31.0258,31.0444,31.0071,31.0196,5624.662
2005-10-12 14:55:00,49.95,49.96,49.92,49.95,6598.161168199026,31.0196,31.0258,31.0009,31.0196,6598.1612
2005-10-12 15:00:00,49.95,49.97,49.87,49.93,18820.984315846403,31.0196,31.032,30.9699,31.0071,18820.9843
2005-10-12 15:05:00,49.9,50.01,49.9,49.95,6273.661438615468,30.9885,31.0568,30.9885,31.0196,6273.6614
2005-10-12 15:10:00,49.96,49.99,49.93,49.95,6165.494862087615,31.0258,31.0444,31.0071,31.0196,6165.4949
2005-10-12 15:15:00,49.92,49.96,49.91,49.96,13088.1557598702,31.0009,31.0258,30.9947,31.0258,13088.1558
2005-10-12 15:20:00,49.96,50.06,49.96,50.04,27690.64359113034,31.0258,31.0879,31.0258,31.0755,27690.6436
2005-10-12 15:25:00,50.04,50.07,50.02,50.04,13304.488912925906,31.0755,31.0941,31.063,31.0755,13304.4889
2005-10-12 15:30:00,50.03,50.06,50.02,50.06,16549.486208761493,31.0693,31.0879,31.063,31.0879,16549.4862
2005-10-12 15:35:00,50.05,50.06,50.01,50.01,5408.328826392644,31.0817,31.0879,31.0568,31.0568,5408.3288
2005-10-12 15:40:00,50.02,50.07,50.0,50.06,12222.823147647376,31.063,31.0941,31.0506,31.0879,12222.8231
2005-10-12 15:45:00,50.06,50.14,50.05,50.12,10167.658193618172,31.0879,31.1376,31.0817,31.1251,10167.6582
2005-10-12 15:50:00,50.12,50.12,50.01,50.02,7138.994050838291,31.1251,31.1251,31.0568,31.063,7138.9941
2005-10-12 15:55:00,49.99,50.12,49.99,50.11,90427.257977285,31.0444,31.1251,31.0444,31.1189,90427.258
2005-10-13 09:30:00,49.96,50.04,49.96,50.0,16982.152514872905,31.0258,31.0755,31.0258,31.0506,16982.1525
2005-10-13 09:35:00,50.0,50.08,49.93,50.07,11681.990265008111,31.0506,31.1003,31.0071,31.0941,11681.9903
2005-10-13 09:40:00,50.07,50.17,50.02,50.14,12006.489994591671,31.0941,31.1562,31.063,31.1376,12006.49
2005-10-13 09:45:00,50.12,50.2,50.09,50.2,20659.8161168199,31.1251,31.1748,31.1065,31.1748,20659.8161
2005-10-13 09:50:00,50.17,50.22,50.1,50.15,19253.65062195781,31.1562,31.1872,31.1127,31.1438,19253.6506
2005-10-13 09:55:00,50.14,50.21,50.1,50.18,9734.99188750676,31.1376,31.181,31.1127,31.1624,9734.9919
2005-10-13 10:00:00,50.17,50.4,50.17,50.38,16224.986479177933,31.1562,31.299,31.1562,31.2866,16224.9865
2005-10-13 10:05:00,50.38,50.4,50.21,50.37,20227.14981070849,31.2866,31.299,31.181,31.2804,20227.1498
2005-10-13 10:10:00,50.36,50.36,50.23,50.27,5408.328826392644,31.2742,31.2742,31.1935,31.2183,5408.3288
2005-10-13 10:15:00,50.23,50.24,50.14,50.23,11898.323418063816,31.1935,31.1997,31.1376,31.1935,11898.3234
2005-10-13 10:20:00,50.24,50.29,50.24,50.28,4651.162790697675,31.1997,31.2307,31.1997,31.2245,4651.1628
2005-10-13 10:25:00,50.27,50.29,50.21,50.26,10492.15792320173,31.2183,31.2307,31.181,31.2121,10492.1579
2005-10-13 10:30:00,50.31,50.31,50.13,50.14,11573.82368848026,31.2431,31.2431,31.1314,31.1376,11573.8237
2005-10-13 10:35:00,50.15,50.27,50.14,50.27,9410.4921579232,31.1438,31.2183,31.1376,31.2183,9410.4922
2005-10-13 10:40:00,50.29,50.32,50.27,50.27,8977.82585181179,31.2307,31.2493,31.2183,31.2183,8977.8259
2005-10-13 10:45:00,50.27,50.27,50.19,50.25,16333.153055705789,31.2183,31.2183,31.1686,31.2059,16333.1531
2005-10-13 10:50:00,50.26,50.26,50.2,50.2,4434.8296376419685,31.2121,31.2121,31.1748,31.1748,4434.8296
2005-10-13 10:55:00,50.19,50.19,50.08,50.15,13304.488912925906,31.1686,31.1686,31.1003,31.1438,13304.4889
2005-10-13 11:00:00,50.15,50.22,50.14,50.18,11465.657111952409,31.1438,31.1872,31.1376,31.1624,11465.6571
2005-10-13 11:05:00,50.15,50.19,50.14,50.18,16549.486208761493,31.1438,31.1686,31.1376,31.1624,16549.4862
2005-10-13 11:10:00,50.18,50.21,50.14,50.21,16982.152514872905,31.1624,31.181,31.1376,31.181,16982.1525
2005-10-13 11:15:00,50.2,50.23,50.15,50.18,8653.32612222823,31.1748,31.1935,31.1438,31.1624,8653.3261
2005-10-13 11:20:00,50.17,50.25,50.15,50.25,11573.82368848026,31.1562,31.2059,31.1438,31.2059,11573.8237
2005-10-13 11:25:00,50.25,50.31,50.23,50.31,11249.3239588967,31.2059,31.2431,31.1935,31.2431,11249.324
2005-10-13 11:30:00,50.31,50.31,50.25,50.28,12979.989183342346,31.2431,31.2431,31.2059,31.2245,12979.9892
2005-10-13 11:35:00,50.28,50.31,50.26,50.27,14277.98810167658,31.2245,31.2431,31.2121,31.2183,14277.9881
2005-10-13 11:40:00,50.25,50.27,50.2,50.2,27582.47701460249,31.2059,31.2183,31.1748,31.1748,27582.477
2005-10-13 11:45:00,50.2,50.21,50.16,50.19,18929.15089237425,31.1748,31.181,31.15,31.1686,18929.1509
2005-10-13 11:50:00,50.19,50.23,50.19,50.23,12006.489994591671,31.1686,31.1935,31.1686,31.1935,12006.49
2005-10-13 11:55:00,50.23,50.23,50.15,50.23,14926.9875608437,31.1935,31.1935,31.1438,31.1935,14926.9876
2005-10-13 12:00:00,50.23,50.24,50.17,50.24,46619.79448350459,31.1935,31.1997,31.1562,31.1997,46619.7945
2005-10-13 12:05:00,50.23,50.23,50.15,50.16,6381.828015143321,31.1935,31.1935,31.1438,31.15,6381.828
2005-10-13 12:10:00,50.16,50.19,50.15,50.15,13304.488912925906,31.15,31.1686,31.1438,31.1438,13304.4889
2005-10-13 12:15:00,50.16,50.2,50.15,50.16,9843.158464034614,31.15,31.1748,31.1438,31.15,9843.1585
2005-10-13 12:20:00,50.16,50.16,50.11,50.12,42725.79772850189,31.15,31.15,31.1189,31.1251,42725.7977
2005-10-13 12:25:00,50.14,50.19,50.12,50.16,20551.64954029205,31.1376,31.1686,31.1251,31.15,20551.6495
2005-10-13 12:30:00,50.16,50.23,50.16,50.22,35045.97079502434,31.15,31.1935,31.15,31.1872,35045.9708
2005-10-13 12:35:00,50.21,50.21,50.1,50.1,14818.820984315846,31.181,31.181,31.1127,31.1127,14818.821
2005-10-13 12:40:00,50.08,50.15,50.07,50.15,14926.9875608437,31.1003,31.1438,31.0941,31.1438,14926.9876
2005-10-13 12:45:00,50.15,50.2,50.13,50.19,11681.990265008111,31.1438,31.1748,31.1314,31.1686,11681.9903
2005-10-13 12:50:00,50.2,50.2,50.13,50.14,12439.156300703082,31.1748,31.1748,31.1314,31.1376,12439.1563
2005-10-13 12:55:00,50.14,50.14,50.08,50.14,5300.162249864791,31.1376,31.1376,31.1003,31.1376,5300.1622
2005-10-13 13:00:00,50.16,50.16,50.1,50.1,13304.488912925906,31.15,31.15,31.1127,31.1127,13304.4889
2005-10-13 13:05:00,50.1,50.1,50.07,50.07,3893.996755002704,31.1127,31.1127,31.0941,31.0941,3893.9968
2005-10-13 13:10:00,50.07,50.14,50.06,50.12,11573.82368848026,31.0941,31.1376,31.0879,31.1251,11573.8237
2005-10-13 13:15:00,50.12,50.13,50.07,50.07,10816.657652785289,31.1251,31.1314,31.0941,31.0941,10816.6577
2005-10-13 13:20:00,50.07,50.1,50.07,50.1,11681.990265008111,31.0941,31.1127,31.0941,31.1127,11681.9903
2005-10-13 13:25:00,50.1,50.12,50.08,50.08,7896.160086533261,31.1127,31.1251,31.1003,31.1003,7896.1601
2005-10-13 13:30:00,50.09,50.11,50.06,50.07,5949.161709031909,31.1065,31.1189,31.0879,31.0941,5949.1617
2005-10-13 13:35:00,50.06,50.1,50.06,50.08,3893.996755002704,31.0879,31.1127,31.0879,31.1003,3893.9968
2005-10-13 13:40:00,50.09,50.1,50.03,50.03,12222.823147647376,31.1065,31.1127,31.0693,31.0693,12222.8231
2005-10-13 13:45:00,50.03,50.1,50.02,50.09,13520.82206598161,31.0693,31.1127,31.063,31.1065,13520.8221
2005-10-13 13:50:00,50.07,50.11,50.03,50.09,11032.990805840996,31.0941,31.1189,31.0693,31.1065,11032.9908
2005-10-13 13:55:00,50.07,50.1,50.05,50.08,6165.494862087615,31.0941,31.1127,31.0817,31.1003,6165.4949
2005-10-13 14:00:00,50.09,50.14,50.05,50.13,10708.491076257436,31.1065,31.1376,31.0817,31.1314,10708.4911
2005-10-13 14:05:00,50.13,50.2,50.13,50.2,18063.81828015144,31.1314,31.1748,31.1314,31.1748,18063.8183
2005-10-13 14:10:00,50.2,50.21,50.11,50.16,11573.82368848026,31.1748,31.181,31.1189,31.15,11573.8237
2005-10-13 14:15:00,50.17,50.26,50.15,50.22,14061.654948620877,31.1562,31.2121,31.1438,31.1872,14061.6549
2005-10-13 14:20:00,50.21,50.31,50.19,50.28,31909.1400757166,31.181,31.2431,31.1686,31.2245,31909.1401
2005-10-13 14:25:00,50.28,50.28,50.19,50.2,19794.48350459708,31.2245,31.2245,31.1686,31.1748,19794.4835
2005-10-13 14:30:00,50.23,50.29,50.22,50.24,15251.487290427258,31.1935,31.2307,31.1872,31.1997,15251.4873
2005-10-13 14:35:00,50.24,50.32,50.21,50.27,12871.822606814494,31.1997,31.2493,31.181,31.2183,12871.8226
2005-10-13 14:40:00,50.27,50.31,50.19,50.19,15251.487290427258,31.2183,31.2431,31.1686,31.1686,15251.4873
2005-10-13 14:45:00,50.18,50.3,50.18,50.23,9843.158464034614,31.1624,31.2369,31.1624,31.1935,9843.1585
2005-10-13 14:50:00,50.21,50.23,50.14,50.2,10383.991346673878,31.181,31.1935,31.1376,31.1748,10383.9913
2005-10-13 14:55:00,50.21,50.21,50.19,50.2,4326.663061114115,31.181,31.181,31.1686,31.1748,4326.6631
2005-10-13 15:00:00,50.2,50.29,50.2,50.27,11357.490535424551,31.1748,31.2307,31.1748,31.2183,11357.4905
2005-10-13 15:05:00,50.27,50.29,50.24,50.27,8328.826392644673,31.2183,31.2307,31.1997,31.2183,8328.8264
2005-10-13 15:10:00,50.27,50.36,50.22,50.34,35586.8036776636,31.2183,31.2742,31.1872,31.2618,35586.8037
2005-10-13 15:15:00,50.34,50.34,50.28,50.31,33207.13899405084,31.2618,31.2618,31.2245,31.2431,33207.139
2005-10-13 15:20:00,50.31,50.31,50.27,50.31,12655.489453758788,31.2431,31.2431,31.2183,31.2431,12655.4895
2005-10-13 15:25:00,50.32,50.44,50.32,50.43,66738.77771768524,31.2493,31.3239,31.2493,31.3177,66738.7777
2005-10-13 15:30:00,50.43,50.44,50.36,50.38,18280.15143320714,31.3177,31.3239,31.2742,31.2866,18280.1514
2005-10-13 15:35:00,50.38,50.43,50.37,50.42,26500.81124932396,31.2866,31.3177,31.2804,31.3114,26500.8112
2005-10-13 15:40:00,50.42,50.42,50.38,50.39,17306.65224445646,31.3114,31.3114,31.2866,31.2928,17306.6522
2005-10-13 15:45:00,50.39,50.49,50.36,50.46,41427.79881016766,31.2928,31.3549,31.2742,31.3363,41427.7988
2005-10-13 15:50:00,50.45,50.51,50.45,50.5,19578.15035154137,31.3301,31.3673,31.3301,31.3611,19578.1504
2005-10-13 15:55:00,50.5,50.51,50.49,50.51,37533.80205516495,31.3611,31.3673,31.3549,31.3673,37533.8021
2005-10-14 09:30:00,50.85,50.87,50.83,50.87,22282.314764737694,31.5785,31.5909,31.5661,31.5909,22282.3148
2005-10-14 09:35:00,50.88,50.88,50.76,50.86,12547.322877230936,31.5971,31.5971,31.5226,31.5847,12547.3229
2005-10-14 09:40:00,50.86,50.9,50.73,50.76,14818.820984315846,31.5847,31.6095,31.504,31.5226,14818.821
2005-10-14 09:45:00,50.74,50.74,50.35,50.47,21849.648458626285,31.5102,31.5102,31.268,31.3425,21849.6485
2005-10-14 09:50:00,50.53,50.63,50.48,50.5,12114.656571119524,31.3798,31.4419,31.3487,31.3611,12114.6566
2005-10-14 09:55:00,50.51,50.51,50.38,50.38,36776.63601946998,31.3673,31.3673,31.2866,31.2866,36776.636
2005-10-14 10:00:00,50.38,50.48,50.38,50.43,44348.29637641968,31.2866,31.3487,31.2866,31.3177,44348.2964
2005-10-14 10:05:00,50.42,50.43,50.33,50.33,13304.488912925906,31.3114,31.3177,31.2556,31.2556,13304.4889
2005-10-14 10:10:00,50.33,50.39,50.27,50.29,15035.154137371552,31.2556,31.2928,31.2183,31.2307,15035.1541
2005-10-14 10:15:00,50.29,50.29,50.15,50.23,7463.49378042185,31.2307,31.2307,31.1438,31.1935,7463.4938
2005-10-14 10:20:00,50.24,50.33,50.2,50.33,13845.32179556517,31.1997,31.2556,31.1748,31.2556,13845.3218
2005-10-14 10:25:00,50.33,50.35,50.29,50.32,7896.160086533261,31.2556,31.268,31.2307,31.2493,7896.1601
2005-10-14 10:30:00,50.32,50.36,50.27,50.34,9734.99188750676,31.2493,31.2742,31.2183,31.2618,9734.9919
2005-10-14 10:35:00,50.38,50.42,50.36,50.42,12439.156300703082,31.2866,31.3114,31.2742,31.3114,12439.1563
2005-10-14 10:40:00,50.41,50.46,50.37,50.41,17414.818820984314,31.3052,31.3363,31.2804,31.3052,17414.8188
2005-10-14 10:45:00,50.39,50.45,50.37,50.43,6598.161168199026,31.2928,31.3301,31.2804,31.3177,6598.1612
2005-10-14 10:50:00,50.43,50.43,50.34,50.34,12547.322877230936,31.3177,31.3177,31.2618,31.2618,12547.3229
2005-10-14 10:55:00,50.35,50.39,50.27,50.27,3569.4970254191453,31.268,31.2928,31.2183,31.2183,3569.497
2005-10-14 11:00:00,50.29,50.33,50.14,50.19,8328.826392644673,31.2307,31.2556,31.1376,31.1686,8328.8264
2005-10-14 11:05:00,50.21,50.21,50.16,50.19,5624.66197944835,31.181,31.181,31.15,31.1686,5624.662
2005-10-14 11:10:00,50.17,50.19,50.14,50.19,5624.66197944835,31.1562,31.1686,31.1376,31.1686,5624.662
2005-10-14 11:15:00,50.18,50.37,50.17,50.37,15900.486749594374,31.1624,31.2804,31.1562,31.2804,15900.4867
2005-10-14 11:20:00,50.37,50.37,50.27,50.28,7463.49378042185,31.2804,31.2804,31.2183,31.2245,7463.4938
2005-10-14 11:25:00,50.29,50.31,50.26,50.31,6706.327744726879,31.2307,31.2431,31.2121,31.2431,6706.3277
2005-10-14 11:30:00,50.31,50.31,50.29,50.3,3244.9972958355866,31.2431,31.2431,31.2307,31.2369,3244.9973
2005-10-14 11:35:00,50.3,50.3,50.27,50.3,4326.663061114115,31.2369,31.2369,31.2183,31.2369,4326.6631
2005-10-14 11:40:00,50.3,50.3,50.26,50.28,4651.162790697675,31.2369,31.2369,31.2121,31.2245,4651.1628
2005-10-14 11:45:00,50.3,50.3,50.28,50.3,5408.328826392644,31.2369,31.2369,31.2245,31.2369,5408.3288
2005-10-14 11:50:00,50.31,50.31,50.21,50.23,16008.653326122228,31.2431,31.2431,31.181,31.1935,16008.6533
2005-10-14 11:55:00,50.22,50.31,50.18,50.3,16116.81990265008,31.1872,31.2431,31.1624,31.2369,16116.8199
2005-10-14 12:00:00,50.3,50.32,50.26,50.31,4759.329367225527,31.2369,31.2493,31.2121,31.2431,4759.3294
2005-10-14 12:05:00,50.28,50.39,50.28,50.38,9085.992428339645,31.2245,31.2928,31.2245,31.2866,9085.9924
2005-10-14 12:10:00,50.38,50.4,50.38,50.39,6814.494321254732,31.2866,31.299,31.2866,31.2928,6814.4943
2005-10-14 12:15:00,50.39,50.39,50.32,50.38,6706.327744726879,31.2928,31.2928,31.2493,31.2866,6706.3277
2005-10-14 12:20:00,50.39,50.39,50.32,50.39,6165.494862087615,31.2928,31.2928,31.2493,31.2928,6165.4949
2005-10-14 12:25:00,50.39,50.39,50.37,50.37,5624.66197944835,31.2928,31.2928,31.2804,31.2804,5624.662
2005-10-14 12:30:00,50.39,50.39,50.34,50.39,4434.8296376419685,31.2928,31.2928,31.2618,31.2928,4434.8296
2005-10-14 12:35:00,50.36,50.39,50.35,50.37,5732.828555976204,31.2742,31.2928,31.268,31.2804,5732.8286
2005-10-14 12:40:00,50.36,50.44,50.36,50.39,15251.487290427258,31.2742,31.3239,31.2742,31.2928,15251.4873
2005-10-14 12:45:00,50.37,50.39,50.32,50.35,6165.494862087615,31.2804,31.2928,31.2493,31.268,6165.4949
2005-10-14 12:50:00,50.32,50.34,50.26,50.27,6381.828015143321,31.2493,31.2618,31.2121,31.2183,6381.828
2005-10-14 12:55:00,50.27,50.28,50.19,50.19,6598.161168199026,31.2183,31.2245,31.1686,31.1686,6598.1612
2005-10-14 13:00:00,50.18,50.24,50.15,50.22,9410.4921579232,31.1624,31.1997,31.1438,31.1872,9410.4922
2005-10-14 13:05:00,50.21,50.22,50.08,50.22,10492.15792320173,31.181,31.1872,31.1003,31.1872,10492.1579
2005-10-14 13:10:00,50.2,50.2,50.14,50.19,4759.329367225527,31.1748,31.1748,31.1376,31.1686,4759.3294
2005-10-14 13:15:00,50.18,50.2,50.14,50.15,8545.159545700379,31.1624,31.1748,31.1376,31.1438,8545.1595
2005-10-14 13:20:00,50.16,50.16,50.12,50.14,16441.31963223364,31.15,31.15,31.1251,31.1376,16441.3196
2005-10-14 13:25:00,50.14,50.14,50.1,50.1,34721.471065440775,31.1376,31.1376,31.1127,31.1127,34721.4711
2005-10-14 13:30:00,50.1,50.11,50.03,50.08,14710.654407787992,31.1127,31.1189,31.0693,31.1003,14710.6544
2005-10-14 13:35:00,50.06,50.09,50.03,50.06,9194.159004867495,31.0879,31.1065,31.0693,31.0879,9194.159
2005-10-14 13:40:00,50.06,50.1,50.03,50.06,9518.658734451054,31.0879,31.1127,31.0693,31.0879,9518.6587
2005-10-14 13:45:00,50.05,50.08,50.02,50.06,7247.160627366144,31.0817,31.1003,31.063,31.0879,7247.1606
2005-10-14 13:50:00,50.05,50.06,50.02,50.02,11249.3239588967,31.0817,31.0879,31.063,31.063,11249.324
2005-10-14 13:55:00,50.02,50.11,50.01,50.07,11141.157382368849,31.063,31.1189,31.0568,31.0941,11141.1574
2005-10-14 14:00:00,50.09,50.1,50.02,50.02,8112.493239588966,31.1065,31.1127,31.063,31.063,8112.4932
2005-10-14 14:05:00,50.02,50.02,49.93,49.94,16333.153055705789,31.063,31.063,31.0071,31.0134,16333.1531
2005-10-14 14:10:00,49.95,50.02,49.93,50.02,11249.3239588967,31.0196,31.063,31.0071,31.063,11249.324
2005-10-14 14:15:00,50.02,50.02,49.96,50.0,9843.158464034614,31.063,31.063,31.0258,31.0506,9843.1585
2005-10-14 14:20:00,50.0,50.03,49.96,49.97,16549.486208761493,31.0506,31.0693,31.0258,31.032,16549.4862
2005-10-14 14:25:00,49.97,50.08,49.95,50.08,22931.31422390481,31.032,31.1003,31.0196,31.1003,22931.3142
2005-10-14 14:30:00,50.06,50.07,50.02,50.03,11357.490535424551,31.0879,31.0941,31.063,31.0693,11357.4905
2005-10-14 14:35:00,50.04,50.08,50.02,50.08,9085.992428339645,31.0755,31.1003,31.063,31.1003,9085.9924
2005-10-14 14:40:00,50.07,50.07,50.02,50.06,7030.8274743104375,31.0941,31.0941,31.063,31.0879,7030.8275
2005-10-14 14:45:00,50.07,50.11,50.02,50.09,12547.322877230936,31.0941,31.1189,31.063,31.1065,12547.3229
2005-10-14 14:50:00,50.09,50.13,50.09,50.11,17955.65170362358,31.1065,31.1314,31.1065,31.1189,17955.6517
2005-10-14 14:55:00,50.12,50.12,50.09,50.11,10600.324499729582,31.1251,31.1251,31.1065,31.1189,10600.3245
2005-10-14 15:00:00,50.11,50.11,50.07,50.1,17739.318550567874,31.1189,31.1189,31.0941,31.1127,17739.3186
2005-10-14 15:05:00,50.09,50.11,50.06,50.11,19902.65008112493,31.1065,31.1189,31.0879,31.1189,19902.6501
2005-10-14 15:10:00,50.11,50.11,50.02,50.07,20767.98269334776,31.1189,31.1189,31.063,31.0941,20767.9827
2005-10-14 15:15:00,50.06,50.06,50.02,50.04,10275.824770146024,31.0879,31.0879,31.063,31.0755,10275.8248
2005-10-14 15:20:00,50.03,50.06,50.02,50.04,12979.989183342346,31.0693,31.0879,31.063,31.0755,12979.9892
2005-10-14 15:25:00,50.05,50.08,50.05,50.05,15035.154137371552,31.0817,31.1003,31.0817,31.0817,15035.1541
2005-10-14 15:30:00,50.05,50.07,50.05,50.06,22174.14818820984,31.0817,31.0941,31.0817,31.0879,22174.1482
2005-10-14 15:35:00,50.06,50.1,50.06,50.08,25851.81179015684,31.0879,31.1127,31.0879,31.1003,25851.8118
2005-10-14 15:40:00,50.08,50.08,50.03,50.04,35370.470524607896,31.1003,31.1003,31.0693,31.0755,35370.4705
2005-10-14 15:45:00,50.05,50.08,50.05,50.06,19253.65062195781,31.0817,31.1003,31.0817,31.0879,19253.6506
2005-10-14 15:50:00,50.06,50.07,50.04,50.04,26608.977825851813,31.0879,31.0941,31.0755,31.0755,26608.9778
2005-10-14 15:55:00,50.04,50.06,50.02,50.06,34721.471065440775,31.0755,31.0879,31.063,31.0879,34721.4711
2005-10-17 09:30:00,50.02,50.08,49.92,49.93,18604.6511627907,31.063,31.1003,31.0009,31.0071,18604.6512
2005-10-17 09:35:00,49.92,50.0,49.92,49.99,7679.826933477555,31.0009,31.0506,31.0009,31.0444,7679.8269
2005-10-17 09:40:00,49.99,50.05,49.81,49.83,10600.324499729582,31.0444,31.0817,30.9326,30.945,10600.3245
2005-10-17 09:45:00,49.83,49.89,49.75,49.76,13628.988642509465,30.945,30.9823,30.8954,30.9016,13628.9886
2005-10-17 09:50:00,49.79,49.83,49.77,49.78,18712.81773931855,30.9202,30.945,30.9078,30.914,18712.8177
2005-10-17 09:55:00,49.78,49.83,49.76,49.78,10600.324499729582,30.914,30.945,30.9016,30.914,10600.3245
2005-10-17 10:00:00,49.78,49.91,49.76,49.8,13845.32179556517,30.914,30.9947,30.9016,30.9264,13845.3218
2005-10-17 10:05:00,49.78,49.85,49.78,49.82,9085.992428339645,30.914,30.9575,30.914,30.9388,9085.9924
2005-10-17 10:10:00,49.82,49.86,49.76,49.86,8220.65981611682,30.9388,30.9637,30.9016,30.9637,8220.6598
2005-10-17 10:15:00,49.86,49.9,49.78,49.9,5732.828555976204,30.9637,30.9885,30.914,30.9885,5732.8286
2005-10-17 10:20:00,49.89,49.92,49.82,49.84,8004.326663061114,30.9823,31.0009,30.9388,30.9513,8004.3267
2005-10-17 10:25:00,49.82,49.92,49.8,49.92,11141.157382368849,30.9388,31.0009,30.9264,31.0009,11141.1574
2005-10-17 10:30:00,49.92,49.97,49.91,49.94,9626.825310978908,31.0009,31.032,30.9947,31.0134,9626.8253
2005-10-17 10:35:00,49.95,49.97,49.9,49.94,35803.136830719304,31.0196,31.032,30.9885,31.0134,35803.1368
2005-10-17 10:40:00,49.94,50.08,49.88,50.08,14169.821525148727,31.0134,31.1003,30.9761,31.1003,14169.8215
2005-10-17 10:45:00,50.08,50.08,50.02,50.02,9843.158464034614,31.1003,31.1003,31.063,31.063,9843.1585
2005-10-17 10:50:00,50.02,50.04,49.98,49.99,8112.493239588966,31.063,31.0755,31.0382,31.0444,8112.4932
2005-10-17 10:55:00,50.0,50.02,49.98,50.02,5300.162249864791,31.0506,31.063,31.0382,31.063,5300.1622
2005-10-17 11:00:00,50.02,50.06,50.0,50.02,6922.660897782585,31.063,31.0879,31.0506,31.063,6922.6609
2005-10-17 11:05:00,50.02,50.05,49.98,50.02,6706.327744726879,31.063,31.0817,31.0382,31.063,6706.3277
2005-10-17 11:10:00,50.02,50.06,50.02,50.06,9843.158464034614,31.063,31.0879,31.063,31.0879,9843.1585
2005-10-17 11:15:00,50.05,50.06,50.01,50.03,10059.491617090318,31.0817,31.0879,31.0568,31.0693,10059.4916
2005-10-17 11:20:00,50.03,50.04,49.95,49.95,5949.161709031909,31.0693,31.0755,31.0196,31.0196,5949.1617
2005-10-17 11:25:00,49.92,49.97,49.92,49.97,2704.164413196322,31.0009,31.032,31.0009,31.032,2704.1644
2005-10-17 11:30:00,49.95,50.03,49.95,50.03,5083.829096809086,31.0196,31.0693,31.0196,31.0693,5083.8291
2005-10-17 11:35:00,50.02,50.06,50.02,50.05,3569.4970254191453,31.063,31.0879,31.063,31.0817,3569.497
2005-10-17 11:40:00,50.04,50.06,50.04,50.05,8545.159545700379,31.0755,31.0879,31.0755,31.0817,8545.1595
2005-10-17 11:45:00,50.05,50.06,50.02,50.06,3136.830719307734,31.0817,31.0879,31.063,31.0879,3136.8307
2005-10-17 11:50:00,50.06,50.06,50.03,50.03,4434.8296376419685,31.0879,31.0879,31.0693,31.0693,4434.8296
2005-10-17 11:55:00,50.03,50.05,50.02,50.05,1838.8318009734992,31.0693,31.0817,31.063,31.0817,1838.8318
2005-10-17 12:00:00,50.04,50.06,50.02,50.02,2595.997836668469,31.0755,31.0879,31.063,31.063,2595.9978
2005-10-17 12:05:00,50.02,50.04,49.97,49.98,6273.661438615468,31.063,31.0755,31.032,31.0382,6273.6614
2005-10-17 12:10:00,49.98,50.02,49.98,50.01,3028.664142779881,31.0382,31.063,31.0382,31.0568,3028.6641
2005-10-17 12:15:00,49.99,50.03,49.95,50.02,5732.828555976204,31.0444,31.0693,31.0196,31.063,5732.8286
2005-10-17 12:20:00,50.02,50.05,50.02,50.05,2487.8312601406165,31.063,31.0817,31.063,31.0817,2487.8313
2005-10-17 12:25:00,50.05,50.05,50.01,50.02,9626.825310978908,31.0817,31.0817,31.0568,31.063,9626.8253
2005-10-17 12:30:00,50.02,50.04,50.02,50.03,8977.82585181179,31.063,31.0755,31.063,31.0693,8977.8259
2005-10-17 12:35:00,50.01,50.04,50.01,50.02,4434.8296376419685,31.0568,31.0755,31.0568,31.063,4434.8296
2005-10-17 12:40:00,50.02,50.02,49.92,49.93,10708.491076257436,31.063,31.063,31.0009,31.0071,10708.4911
2005-10-17 12:45:00,49.93,50.01,49.93,50.01,5083.829096809086,31.0071,31.0568,31.0071,31.0568,5083.8291
2005-10-17 12:50:00,49.98,50.03,49.97,50.03,5516.495402920497,31.0382,31.0693,31.032,31.0693,5516.4954
2005-10-17 12:55:00,50.02,50.02,49.98,49.98,3461.3304488912927,31.063,31.063,31.0382,31.0382,3461.3304
2005-10-17 13:00:00,49.98,49.98,49.89,49.97,10600.324499729582,31.0382,31.0382,30.9823,31.032,10600.3245
2005-10-17 13:05:00,49.96,50.0,49.95,50.0,2271.4981070849108,31.0258,31.0506,31.0196,31.0506,2271.4981
2005-10-17 13:10:00,50.01,50.04,49.96,50.04,3569.4970254191453,31.0568,31.0755,31.0258,31.0755,3569.497
2005-10-17 13:15:00,50.04,50.04,50.01,50.02,4975.662520281233,31.0755,31.0755,31.0568,31.063,4975.6625
2005-10-17 13:20:00,50.02,50.02,50.02,50.02,4542.9962141698215,31.063,31.063,31.063,31.063,4542.9962
2005-10-17 13:25:00,50.02,50.02,49.95,49.98,9951.325040562466,31.063,31.063,31.0196,31.0382,9951.325
2005-10-17 13:30:00,49.99,50.0,49.98,49.99,3353.16387236344,31.0444,31.0506,31.0382,31.0444,3353.1639
2005-10-17 13:35:00,49.99,50.01,49.97,49.98,3893.996755002704,31.0444,31.0568,31.032,31.0382,3893.9968
2005-10-17 13:40:00,49.98,49.99,49.97,49.99,1189.8323418063817,31.0382,31.0444,31.032,31.0444,1189.8323
2005-10-17 13:45:00,49.99,50.02,49.98,50.02,9194.159004867495,31.0444,31.063,31.0382,31.063,9194.159
2005-10-17 13:50:00,50.02,50.02,49.96,49.98,11898.323418063816,31.063,31.063,31.0258,31.0382,11898.3234
2005-10-17 13:55:00,49.98,49.98,49.98,49.98,757.1660356949702,31.0382,31.0382,31.0382,31.0382,757.166
2005-10-17 14:00:00,49.98,49.98,49.94,49.94,9194.159004867495,31.0382,31.0382,31.0134,31.0134,9194.159
2005-10-17 14:05:00,49.95,49.97,49.94,49.94,11141.157382368849,31.0196,31.032,31.0134,31.0134,11141.1574
2005-10-17 14:10:00,49.95,49.97,49.94,49.97,4759.329367225527,31.0196,31.032,31.0134,31.032,4759.3294
2005-10-17 14:15:00,49.97,49.97,49.95,49.95,19794.48350459708,31.032,31.032,31.0196,31.0196,19794.4835
2005-10-17 14:20:00,49.96,49.97,49.92,49.92,9843.158464034614,31.0258,31.032,31.0009,31.0009,9843.1585
2005-10-17 14:25:00,49.91,49.97,49.91,49.97,4434.8296376419685,30.9947,31.032,30.9947,31.032,4434.8296
2005-10-17 14:30:00,49.96,49.97,49.93,49.96,3785.830178474851,31.0258,31.032,31.0071,31.0258,3785.8302
2005-10-17 14:35:00,49.96,49.97,49.94,49.97,7463.49378042185,31.0258,31.032,31.0134,31.032,7463.4938
2005-10-17 14:40:00,49.97,50.01,49.97,50.01,13304.488912925906,31.032,31.0568,31.032,31.0568,13304.4889
2005-10-17 14:45:00,50.01,50.02,49.98,49.99,4975.662520281233,31.0568,31.063,31.0382,31.0444,4975.6625
2005-10-17 14:50:00,49.99,50.02,49.96,49.99,9085.992428339645,31.0444,31.063,31.0258,31.0444,9085.9924
2005-10-17 14:55:00,49.99,49.99,49.94,49.97,8328.826392644673,31.0444,31.0444,31.0134,31.032,8328.8264
2005-10-17 15:00:00,49.97,49.98,49.96,49.97,26933.47755543537,31.032,31.0382,31.0258,31.032,26933.4776
2005-10-17 15:05:00,49.97,50.01,49.95,50.0,24337.4797187669,31.032,31.0568,31.0196,31.0506,24337.4797
2005-10-17 15:10:00,50.0,50.02,49.99,50.01,8112.493239588966,31.0506,31.063,31.0444,31.0568,8112.4932
2005-10-17 15:15:00,50.02,50.02,49.97,49.97,25527.312060573284,31.063,31.063,31.032,31.032,25527.3121
2005-10-17 15:20:00,49.96,49.97,49.91,49.92,22282.314764737694,31.0258,31.032,30.9947,31.0009,22282.3148
2005-10-17 15:25:00,49.93,49.95,49.89,49.91,35911.30340724716,31.0071,31.0196,30.9823,30.9947,35911.3034
2005-10-17 15:30:00,49.91,49.97,49.91,49.96,27474.31043807464,30.9947,31.032,30.9947,31.0258,27474.3104
2005-10-17 15:35:00,49.96,50.0,49.95,49.96,23039.480800432662,31.0258,31.0506,31.0196,31.0258,23039.4808
2005-10-17 15:40:00,49.94,49.97,49.94,49.95,20767.98269334776,31.0134,31.032,31.0134,31.0196,20767.9827
2005-10-17 15:45:00,49.92,49.94,49.89,49.89,54840.454299621415,31.0009,31.0134,30.9823,30.9823,54840.4543
2005-10-17 15:50:00,49.89,49.9,49.83,49.9,53650.62195781504,30.9823,30.9885,30.945,30.9885,53650.622
2005-10-17 15:55:00,49.91,49.92,49.9,49.91,19794.48350459708,30.9947,31.0009,30.9885,30.9947,19794.4835
2005-10-18 09:30:00,49.91,49.96,49.88,49.96,9302.32558139535,30.9947,31.0258,30.9761,31.0258,9302.3256
2005-10-18 09:35:00,49.9,50.06,49.85,49.86,8328.826392644673,30.9885,31.0879,30.9575,30.9637,8328.8264
2005-10-18 09:40:00,49.83,49.84,49.73,49.73,6381.828015143321,30.945,30.9513,30.8829,30.8829,6381.828
2005-10-18 09:45:00,49.73,49.79,49.7,49.76,7571.660356949702,30.8829,30.9202,30.8643,30.9016,7571.6604
2005-10-18 09:50:00,49.76,49.84,49.74,49.83,11790.156841535963,30.9016,30.9513,30.8892,30.945,11790.1568
2005-10-18 09:55:00,49.8,49.81,49.71,49.71,6273.661438615468,30.9264,30.9326,30.8705,30.8705,6273.6614
2005-10-18 10:00:00,49.73,49.8,49.72,49.78,5300.162249864791,30.8829,30.9264,30.8767,30.914,5300.1622
2005-10-18 10:05:00,49.78,49.79,49.76,49.79,5624.66197944835,30.914,30.9202,30.9016,30.9202,5624.662
2005-10-18 10:10:00,49.8,49.8,49.67,49.67,8545.159545700379,30.9264,30.9264,30.8457,30.8457,8545.1595
2005-10-18 10:15:00,49.67,49.69,49.61,49.63,6165.494862087615,30.8457,30.8581,30.8084,30.8208,6165.4949
2005-10-18 10:20:00,49.65,49.68,49.56,49.6,15467.820443482964,30.8333,30.8519,30.7774,30.8022,15467.8204
2005-10-18 10:25:00,49.65,49.65,49.59,49.6,8220.65981611682,30.8333,30.8333,30.796,30.8022,8220.6598
2005-10-18 10:30:00,49.61,49.64,49.57,49.58,55489.453758788535,30.8084,30.8271,30.7836,30.7898,55489.4538
2005-10-18 10:35:00,49.58,49.58,49.49,49.56,10383.991346673878,30.7898,30.7898,30.7339,30.7774,10383.9913
2005-10-18 10:40:00,49.55,49.62,49.53,49.53,9085.992428339645,30.7712,30.8146,30.7587,30.7587,9085.9924
2005-10-18 10:45:00,49.57,49.63,49.56,49.58,7247.160627366144,30.7836,30.8208,30.7774,30.7898,7247.1606
2005-10-18 10:50:00,49.58,49.6,49.57,49.6,6057.328285559762,30.7898,30.8022,30.7836,30.8022,6057.3283
2005-10-18 10:55:00,49.6,49.62,49.56,49.58,8112.493239588966,30.8022,30.8146,30.7774,30.7898,8112.4932
2005-10-18 11:00:00,49.58,49.62,49.57,49.62,8220.65981611682,30.7898,30.8146,30.7836,30.8146,8220.6598
2005-10-18 11:05:00,49.62,49.64,49.59,49.61,13088.1557598702,30.8146,30.8271,30.796,30.8084,13088.1558
2005-10-18 11:10:00,49.61,49.61,49.52,49.53,9518.658734451054,30.8084,30.8084,30.7525,30.7587,9518.6587
2005-10-18 11:15:00,49.54,49.62,49.54,49.57,16008.653326122228,30.765,30.8146,30.765,30.7836,16008.6533
2005-10-18 11:20:00,49.57,49.7,49.57,49.68,12439.156300703082,30.7836,30.8643,30.7836,30.8519,12439.1563
2005-10-18 11:25:00,49.67,49.7,49.63,49.64,11141.157382368849,30.8457,30.8643,30.8208,30.8271,11141.1574
2005-10-18 11:30:00,49.65,49.71,49.65,49.7,11681.990265008111,30.8333,30.8705,30.8333,30.8643,11681.9903
2005-10-18 11:35:00,49.69,49.69,49.65,49.65,4975.662520281233,30.8581,30.8581,30.8333,30.8333,4975.6625
2005-10-18 11:40:00,49.65,49.68,49.62,49.68,7787.993510005408,30.8333,30.8519,30.8146,30.8519,7787.9935
2005-10-18 11:45:00,49.68,49.77,49.68,49.76,8004.326663061114,30.8519,30.9078,30.8519,30.9016,8004.3267
2005-10-18 11:50:00,49.77,49.77,49.72,49.72,2271.4981070849108,30.9078,30.9078,30.8767,30.8767,2271.4981
2005-10-18 11:55:00,49.72,49.72,49.69,49.69,3028.664142779881,30.8767,30.8767,30.8581,30.8581,3028.6641
2005-10-18 12:00:00,49.69,49.76,49.67,49.76,5840.995132504056,30.8581,30.9016,30.8457,30.9016,5840.9951
2005-10-18 12:05:00,49.76,49.8,49.74,49.78,9194.159004867495,30.9016,30.9264,30.8892,30.914,9194.159
2005-10-18 12:10:00,49.77,49.8,49.77,49.77,11032.990805840996,30.9078,30.9264,30.9078,30.9078,11032.9908
2005-10-18 12:15:00,49.77,49.77,49.69,49.69,4002.163331530557,30.9078,30.9078,30.8581,30.8581,4002.1633
2005-10-18 12:20:00,49.69,49.75,49.69,49.73,7138.994050838291,30.8581,30.8954,30.8581,30.8829,7138.9941
2005-10-18 12:25:00,49.72,49.72,49.7,49.7,2487.8312601406165,30.8767,30.8767,30.8643,30.8643,2487.8313
2005-10-18 12:30:00,49.69,49.71,49.68,49.7,3893.996755002704,30.8581,30.8705,30.8519,30.8643,3893.9968
2005-10-18 12:35:00,49.7,49.74,49.7,49.71,12871.822606814494,30.8643,30.8892,30.8643,30.8705,12871.8226
2005-10-18 12:40:00,49.7,49.71,49.7,49.7,432.6663061114116,30.8643,30.8705,30.8643,30.8643,432.6663
2005-10-18 12:45:00,49.7,49.7,49.65,49.65,4002.163331530557,30.8643,30.8643,30.8333,30.8333,4002.1633
2005-10-18 12:50:00,49.65,49.65,49.64,49.64,5408.328826392644,30.8333,30.8333,30.8271,30.8271,5408.3288
2005-10-18 12:55:00,49.64,49.64,49.62,49.62,3136.830719307734,30.8271,30.8271,30.8146,30.8146,3136.8307
2005-10-18 13:00:00,49.62,49.63,49.61,49.62,2704.164413196322,30.8146,30.8208,30.8084,30.8146,2704.1644
2005-10-18 13:05:00,49.62,49.62,49.55,49.58,8436.992969172525,30.8146,30.8146,30.7712,30.7898,8436.993
2005-10-18 13:10:00,49.58,49.64,49.58,49.63,6489.994591671173,30.7898,30.8271,30.7898,30.8208,6489.9946
2005-10-18 13:15:00,49.62,49.63,49.53,49.55,7679.826933477555,30.8146,30.8208,30.7587,30.7712,7679.8269
2005-10-18 13:20:00,49.55,49.55,49.5,49.52,5732.828555976204,30.7712,30.7712,30.7401,30.7525,5732.8286
2005-10-18 13:25:00,49.52,49.55,49.51,49.55,14926.9875608437,30.7525,30.7712,30.7463,30.7712,14926.9876
2005-10-18 13:30:00,49.54,49.54,49.48,49.53,10816.657652785289,30.765,30.765,30.7277,30.7587,10816.6577
2005-10-18 13:35:00,49.51,49.53,49.47,49.48,3677.6636019469984,30.7463,30.7587,30.7215,30.7277,3677.6636
2005-10-18 13:40:00,49.49,49.57,49.49,49.54,11573.82368848026,30.7339,30.7836,30.7339,30.765,11573.8237
2005-10-18 13:45:00,49.53,49.53,49.52,49.53,5300.162249864791,30.7587,30.7587,30.7525,30.7587,5300.1622
2005-10-18 13:50:00,49.53,49.54,49.5,49.52,13304.488912925906,30.7587,30.765,30.7401,30.7525,13304.4889
2005-10-18 13:55:00,49.52,49.54,49.52,49.54,10167.658193618172,30.7525,30.765,30.7525,30.765,10167.6582
2005-10-18 14:00:00,49.54,49.56,49.5,49.55,18820.984315846403,30.765,30.7774,30.7401,30.7712,18820.9843
2005-10-18 14:05:00,49.55,49.58,49.54,49.57,9951.325040562466,30.7712,30.7898,30.765,30.7836,9951.325
2005-10-18 14:10:00,49.57,49.57,49.53,49.53,4542.9962141698215,30.7836,30.7836,30.7587,30.7587,4542.9962
2005-10-18 14:15:00,49.54,49.55,49.53,49.53,6706.327744726879,30.765,30.7712,30.7587,30.7587,6706.3277
2005-10-18 14:20:00,49.53,49.56,49.52,49.56,13520.82206598161,30.7587,30.7774,30.7525,30.7774,13520.8221
2005-10-18 14:25:00,49.56,49.56,49.54,49.56,9410.4921579232,30.7774,30.7774,30.765,30.7774,9410.4922
2005-10-18 14:30:00,49.57,49.58,49.56,49.57,9518.658734451054,30.7836,30.7898,30.7774,30.7836,9518.6587
2005-10-18 14:35:00,49.57,49.61,49.57,49.59,6165.494862087615,30.7836,30.8084,30.7836,30.796,6165.4949
2005-10-18 14:40:00,49.58,49.58,49.51,49.52,14602.48783126014,30.7898,30.7898,30.7463,30.7525,14602.4878
2005-10-18 14:45:00,49.5,49.54,49.5,49.5,13737.155219037317,30.7401,30.765,30.7401,30.7401,13737.1552
2005-10-18 14:50:00,49.51,49.53,49.47,49.47,9085.992428339645,30.7463,30.7587,30.7215,30.7215,9085.9924
2005-10-18 14:55:00,49.5,49.5,49.45,49.48,27582.47701460249,30.7401,30.7401,30.7091,30.7277,27582.477
2005-10-18 15:00:00,49.48,49.48,49.42,49.42,29529.47539210384,30.7277,30.7277,30.6904,30.6904,29529.4754
2005-10-18 15:05:00,49.42,49.45,49.4,49.41,9194.159004867495,30.6904,30.7091,30.678,30.6842,9194.159
2005-10-18 15:10:00,49.42,49.46,49.4,49.44,8761.492698756085,30.6904,30.7153,30.678,30.7029,8761.4927
2005-10-18 15:15:00,49.44,49.5,49.44,49.48,11465.657111952409,30.7029,30.7401,30.7029,30.7277,11465.6571
2005-10-18 15:20:00,49.49,49.51,49.48,49.51,11141.157382368849,30.7339,30.7463,30.7277,30.7463,11141.1574
2005-10-18 15:25:00,49.51,49.51,49.44,49.46,15467.820443482964,30.7463,30.7463,30.7029,30.7153,15467.8204
2005-10-18 15:30:00,49.47,49.5,49.46,49.49,16657.652785289345,30.7215,30.7401,30.7153,30.7339,16657.6528
2005-10-18 15:35:00,49.49,49.49,49.45,49.45,14494.321254732287,30.7339,30.7339,30.7091,30.7091,14494.3213
2005-10-18 15:40:00,49.44,49.44,49.38,49.39,14061.654948620877,30.7029,30.7029,30.6656,30.6718,14061.6549
2005-10-18 15:45:00,49.38,49.39,49.36,49.37,21525.148729042725,30.6656,30.6718,30.6532,30.6594,21525.1487
2005-10-18 15:50:00,49.37,49.38,49.35,49.36,31692.806922660897,30.6594,30.6656,30.647,30.6532,31692.8069
2005-10-18 15:55:00,49.37,49.4,49.35,49.36,24661.97944835046,30.6594,30.678,30.647,30.6532,24661.9794
2005-10-19 09:30:00,49.3,49.3,49.09,49.21,10167.658193618172,30.6159,30.6159,30.4855,30.56,10167.6582
2005-10-19 09:35:00,49.1,49.16,49.0,49.06,28555.97620335316,30.4917,30.529,30.4296,30.4669,28555.9762
2005-10-19 09:40:00,49.03,49.15,49.03,49.15,6814.494321254732,30.4482,30.5228,30.4482,30.5228,6814.4943
2005-10-19 09:45:00,49.13,49.13,49.03,49.05,8977.82585181179,30.5103,30.5103,30.4482,30.4607,8977.8259
2005-10-19 09:50:00,49.05,49.13,49.01,49.12,12871.822606814494,30.4607,30.5103,30.4358,30.5041,12871.8226
2005-10-19 09:55:00,49.11,49.14,49.0,49.07,13412.655489453758,30.4979,30.5165,30.4296,30.4731,13412.6555
2005-10-19 10:00:00,49.08,49.18,49.06,49.17,19578.15035154137,30.4793,30.5414,30.4669,30.5352,19578.1504
2005-10-19 10:05:00,49.17,49.23,49.09,49.12,26284.478096268253,30.5352,30.5724,30.4855,30.5041,26284.4781
2005-10-19 10:10:00,49.11,49.16,49.04,49.05,22931.31422390481,30.4979,30.529,30.4544,30.4607,22931.3142
2005-10-19 10:15:00,49.05,49.17,49.04,49.15,22931.31422390481,30.4607,30.5352,30.4544,30.5228,22931.3142
2005-10-19 10:20:00,49.18,49.21,49.13,49.16,20227.14981070849,30.5414,30.56,30.5103,30.529,20227.1498
2005-10-19 10:25:00,49.16,49.2,49.16,49.2,18171.98485667929,30.529,30.5538,30.529,30.5538,18171.9849
2005-10-19 10:30:00,49.2,49.3,49.2,49.27,22498.6479177934,30.5538,30.6159,30.5538,30.5973,22498.6479
2005-10-19 10:35:00,49.28,49.41,49.22,49.33,16008.653326122228,30.6035,30.6842,30.5662,30.6345,16008.6533
2005-10-19 10:40:00,49.34,49.44,49.33,49.36,19145.484045429963,30.6408,30.7029,30.6345,30.6532,19145.484
2005-10-19 10:45:00,49.36,49.37,49.3,49.32,8761.492698756085,30.6532,30.6594,30.6159,30.6283,8761.4927
2005-10-19 10:50:00,49.36,49.4,49.3,49.35,6381.828015143321,30.6532,30.678,30.6159,30.647,6381.828
2005-10-19 10:55:00,49.33,49.44,49.33,49.44,7138.994050838291,30.6345,30.7029,30.6345,30.7029,7138.9941
2005-10-19 11:00:00,49.43,49.48,49.35,49.45,12114.656571119524,30.6966,30.7277,30.647,30.7091,12114.6566
2005-10-19 11:05:00,49.46,49.46,49.35,49.36,15684.153596538668,30.7153,30.7153,30.647,30.6532,15684.1536
2005-10-19 11:10:00,49.36,49.37,49.3,49.3,8977.82585181179,30.6532,30.6594,30.6159,30.6159,8977.8259
2005-10-19 11:15:00,49.3,49.38,49.29,49.3,2812.330989724175,30.6159,30.6656,30.6097,30.6159,2812.331
2005-10-19 11:20:00,49.3,49.38,49.24,49.33,7030.8274743104375,30.6159,30.6656,30.5787,30.6345,7030.8275
2005-10-19 11:25:00,49.28,49.37,49.24,49.37,9410.4921579232,30.6035,30.6594,30.5787,30.6594,9410.4922
2005-10-19 11:30:00,49.37,49.45,49.35,49.35,7463.49378042185,30.6594,30.7091,30.647,30.647,7463.4938
2005-10-19 11:35:00,49.36,49.4,49.35,49.36,8436.992969172525,30.6532,30.678,30.647,30.6532,8436.993
2005-10-19 11:40:00,49.36,49.36,49.3,49.33,3353.16387236344,30.6532,30.6532,30.6159,30.6345,3353.1639
2005-10-19 11:45:00,49.31,49.37,49.3,49.33,1946.998377501352,30.6221,30.6594,30.6159,30.6345,1946.9984
2005-10-19 11:50:00,49.33,49.33,49.28,49.28,2704.164413196322,30.6345,30.6345,30.6035,30.6035,2704.1644
2005-10-19 11:55:00,49.26,49.28,49.22,49.27,4651.162790697675,30.5911,30.6035,30.5662,30.5973,4651.1628
2005-10-19 12:00:00,49.25,49.31,49.25,49.29,4975.662520281233,30.5849,30.6221,30.5849,30.6097,4975.6625
2005-10-19 12:05:00,49.29,49.34,49.29,49.34,4867.49594375338,30.6097,30.6408,30.6097,30.6408,4867.4959
2005-10-19 12:10:00,49.33,49.41,49.31,49.36,3244.9972958355866,30.6345,30.6842,30.6221,30.6532,3244.9973
2005-10-19 12:15:00,49.35,49.42,49.28,49.41,16657.652785289345,30.647,30.6904,30.6035,30.6842,16657.6528
2005-10-19 12:20:00,49.4,49.42,49.34,49.37,6165.494862087615,30.678,30.6904,30.6408,30.6594,6165.4949
2005-10-19 12:25:00,49.38,49.43,49.33,49.4,7247.160627366144,30.6656,30.6966,30.6345,30.678,7247.1606
2005-10-19 12:30:00,49.41,49.54,49.41,49.52,9518.658734451054,30.6842,30.765,30.6842,30.7525,9518.6587
2005-10-19 12:35:00,49.55,49.57,49.46,49.51,6057.328285559762,30.7712,30.7836,30.7153,30.7463,6057.3283
2005-10-19 12:40:00,49.51,49.6,49.47,49.56,9410.4921579232,30.7463,30.8022,30.7215,30.7774,9410.4922
2005-10-19 12:45:00,49.57,49.57,49.42,49.47,12330.98972417523,30.7836,30.7836,30.6904,30.7215,12330.9897
2005-10-19 12:50:00,49.46,49.46,49.36,49.37,7787.993510005408,30.7153,30.7153,30.6532,30.6594,7787.9935
2005-10-19 12:55:00,49.37,49.47,49.37,49.42,6922.660897782585,30.6594,30.7215,30.6594,30.6904,6922.6609
2005-10-19 13:00:00,49.41,49.42,49.35,49.37,6165.494862087615,30.6842,30.6904,30.647,30.6594,6165.4949
2005-10-19 13:05:00,49.37,49.4,49.29,49.39,6057.328285559762,30.6594,30.678,30.6097,30.6718,6057.3283
2005-10-19 13:10:00,49.38,49.39,49.29,49.39,8977.82585181179,30.6656,30.6718,30.6097,30.6718,8977.8259
2005-10-19 13:15:00,49.41,49.53,49.41,49.49,5949.161709031909,30.6842,30.7587,30.6842,30.7339,5949.1617
2005-10-19 13:20:00,49.43,49.52,49.42,49.51,6165.494862087615,30.6966,30.7525,30.6904,30.7463,6165.4949
2005-10-19 13:25:00,49.5,49.5,49.36,49.41,6165.494862087615,30.7401,30.7401,30.6532,30.6842,6165.4949
2005-10-19 13:30:00,49.41,49.53,49.4,49.43,7247.160627366144,30.6842,30.7587,30.678,30.6966,7247.1606
2005-10-19 13:35:00,49.47,49.55,49.44,49.44,8112.493239588966,30.7215,30.7712,30.7029,30.7029,8112.4932
2005-10-19 13:40:00,49.46,49.52,49.43,49.49,4002.163331530557,30.7153,30.7525,30.6966,30.7339,4002.1633
2005-10-19 13:45:00,49.51,49.54,49.51,49.53,4867.49594375338,30.7463,30.765,30.7463,30.7587,4867.4959
2005-10-19 13:50:00,49.53,49.53,49.46,49.47,1838.8318009734992,30.7587,30.7587,30.7153,30.7215,1838.8318
2005-10-19 13:55:00,49.48,49.48,49.43,49.44,3353.16387236344,30.7277,30.7277,30.6966,30.7029,3353.1639
2005-10-19 14:00:00,49.44,49.53,49.38,49.52,12871.822606814494,30.7029,30.7587,30.6656,30.7525,12871.8226
2005-10-19 14:05:00,49.48,49.57,49.44,49.51,12006.489994591671,30.7277,30.7836,30.7029,30.7463,12006.49
2005-10-19 14:10:00,49.51,49.53,49.41,49.42,8004.326663061114,30.7463,30.7587,30.6842,30.6904,8004.3267
2005-10-19 14:15:00,49.42,49.43,49.4,49.41,5840.995132504056,30.6904,30.6966,30.678,30.6842,5840.9951
2005-10-19 14:20:00,49.42,49.44,49.38,49.42,4542.9962141698215,30.6904,30.7029,30.6656,30.6904,4542.9962
2005-10-19 14:25:00,49.44,49.57,49.44,49.57,4975.662520281233,30.7029,30.7836,30.7029,30.7836,4975.6625
2005-10-19 14:30:00,49.53,49.64,49.53,49.6,9194.159004867495,30.7587,30.8271,30.7587,30.8022,9194.159
2005-10-19 14:35:00,49.6,49.68,49.6,49.68,5083.829096809086,30.8022,30.8519,30.8022,30.8519,5083.8291
2005-10-19 14:40:00,49.67,49.67,49.55,49.56,8653.32612222823,30.8457,30.8457,30.7712,30.7774,8653.3261
2005-10-19 14:45:00,49.58,49.62,49.56,49.61,6381.828015143321,30.7898,30.8146,30.7774,30.8084,6381.828
2005-10-19 14:50:00,49.63,49.65,49.57,49.62,5408.328826392644,30.8208,30.8333,30.7836,30.8146,5408.3288
2005-10-19 14:55:00,49.61,49.74,49.61,49.61,8004.326663061114,30.8084,30.8892,30.8084,30.8084,8004.3267
2005-10-19 15:00:00,49.72,49.77,49.71,49.75,15035.154137371552,30.8767,30.9078,30.8705,30.8954,15035.1541
2005-10-19 15:05:00,49.74,49.75,49.67,49.67,18712.81773931855,30.8892,30.8954,30.8457,30.8457,18712.8177
2005-10-19 15:10:00,49.66,49.68,49.65,49.66,6489.994591671173,30.8395,30.8519,30.8333,30.8395,6489.9946
2005-10-19 15:15:00,49.67,49.71,49.67,49.68,12979.989183342346,30.8457,30.8705,30.8457,30.8519,12979.9892
2005-10-19 15:20:00,49.68,49.77,49.67,49.77,26608.977825851813,30.8519,30.9078,30.8457,30.9078,26608.9778
2005-10-19 15:25:00,49.75,49.79,49.74,49.76,8545.159545700379,30.8954,30.9202,30.8892,30.9016,8545.1595
2005-10-19 15:30:00,49.75,49.81,49.72,49.76,10816.657652785289,30.8954,30.9326,30.8767,30.9016,10816.6577
2005-10-19 15:35:00,49.75,49.75,49.71,49.71,13737.155219037317,30.8954,30.8954,30.8705,30.8705,13737.1552
2005-10-19 15:40:00,49.71,49.78,49.71,49.78,20984.31584640346,30.8705,30.914,30.8705,30.914,20984.3158
2005-10-19 15:45:00,49.81,49.81,49.71,49.72,12979.989183342346,30.9326,30.9326,30.8705,30.8767,12979.9892
2005-10-19 15:50:00,49.72,49.78,49.71,49.78,19686.316928069227,30.8767,30.914,30.8705,30.914,19686.3169
2005-10-19 15:55:00,49.78,49.85,49.76,49.85,27474.31043807464,30.914,30.9575,30.9016,30.9575,27474.3104
2005-10-20 09:30:00,49.78,49.78,49.6,49.6,22823.14764737696,30.914,30.914,30.8022,30.8022,22823.1476
2005-10-20 09:35:00,49.6,49.89,49.58,49.78,22498.6479177934,30.8022,30.9823,30.7898,30.914,22498.6479
2005-10-20 09:40:00,49.78,49.91,49.78,49.89,11898.323418063816,30.914,30.9947,30.914,30.9823,11898.3234
2005-10-20 09:45:00,49.89,49.91,49.87,49.9,11032.990805840996,30.9823,30.9947,30.9699,30.9885,11032.9908
2005-10-20 09:50:00,49.9,50.21,49.81,49.97,25202.812330989724,30.9885,31.181,30.9326,31.032,25202.8123
2005-10-20 09:55:00,49.97,50.14,49.95,50.08,14061.654948620877,31.032,31.1376,31.0196,31.1003,14061.6549
2005-10-20 10:00:00,50.09,50.09,50.02,50.06,25419.145484045428,31.1065,31.1065,31.063,31.0879,25419.1455
2005-10-20 10:05:00,50.06,50.09,49.9,49.95,35154.13737155219,31.0879,31.1065,30.9885,31.0196,35154.1374
2005-10-20 10:10:00,49.92,49.97,49.92,49.97,24012.979989183343,31.0009,31.032,31.0009,31.032,24012.98
2005-10-20 10:15:00,49.97,50.02,49.96,50.02,19686.316928069227,31.032,31.063,31.0258,31.063,19686.3169
2005-10-20 10:20:00,50.0,50.02,49.98,50.01,12114.656571119524,31.0506,31.063,31.0382,31.0568,12114.6566
2005-10-20 10:25:00,49.99,50.01,49.97,49.98,13412.655489453758,31.0444,31.0568,31.032,31.0382,13412.6555
2005-10-20 10:30:00,49.98,50.02,49.96,50.0,19902.65008112493,31.0382,31.063,31.0258,31.0506,19902.6501
2005-10-20 10:35:00,50.0,50.09,49.99,50.02,12222.823147647376,31.0506,31.1065,31.0444,31.063,12222.8231
2005-10-20 10:40:00,50.03,50.03,50.0,50.03,8545.159545700379,31.0693,31.0693,31.0506,31.0693,8545.1595
2005-10-20 10:45:00,50.03,50.03,50.0,50.02,16333.153055705789,31.0693,31.0693,31.0506,31.063,16333.1531
2005-10-20 10:50:00,50.02,50.06,49.99,50.03,40995.13250405624,31.063,31.0879,31.0444,31.0693,40995.1325
2005-10-20 10:55:00,50.04,50.21,50.04,50.21,17306.65224445646,31.0755,31.181,31.0755,31.181,17306.6522
2005-10-20 11:00:00,50.18,50.21,50.13,50.13,6381.828015143321,31.1624,31.181,31.1314,31.1314,6381.828
2005-10-20 11:05:00,50.12,50.17,50.12,50.17,4110.32990805841,31.1251,31.1562,31.1251,31.1562,4110.3299
2005-10-20 11:10:00,50.17,50.2,50.16,50.17,14602.48783126014,31.1562,31.1748,31.15,31.1562,14602.4878
2005-10-20 11:15:00,50.17,50.18,50.05,50.09,15684.153596538668,31.1562,31.1624,31.0817,31.1065,15684.1536
2005-10-20 11:20:00,50.09,50.16,50.08,50.16,16657.652785289345,31.1065,31.15,31.1003,31.15,16657.6528
2005-10-20 11:25:00,50.16,50.27,50.14,50.22,21308.81557598702,31.15,31.2183,31.1376,31.1872,21308.8156
2005-10-20 11:30:00,50.24,50.27,50.2,50.22,19578.15035154137,31.1997,31.2183,31.1748,31.1872,19578.1504
2005-10-20 11:35:00,50.22,50.37,50.22,50.36,41752.29853975122,31.1872,31.2804,31.1872,31.2742,41752.2985
2005-10-20 11:40:00,50.34,50.39,50.34,50.36,25094.64575446187,31.2618,31.2928,31.2618,31.2742,25094.6458
2005-10-20 11:45:00,50.36,50.39,50.35,50.39,39697.13358572201,31.2742,31.2928,31.268,31.2928,39697.1336
2005-10-20 11:50:00,50.39,50.65,50.39,50.65,45321.79556517036,31.2928,31.4543,31.2928,31.4543,45321.7956
2005-10-20 11:55:00,50.65,50.75,50.65,50.67,42401.29799891833,31.4543,31.5164,31.4543,31.4667,42401.298
2005-10-20 12:00:00,50.67,50.76,50.67,50.67,17739.318550567874,31.4667,31.5226,31.4667,31.4667,17739.3186
2005-10-20 12:05:00,50.66,50.66,50.47,50.47,36884.80259599783,31.4605,31.4605,31.3425,31.3425,36884.8026
2005-10-20 12:10:00,50.45,50.56,50.43,50.56,15900.486749594374,31.3301,31.3984,31.3177,31.3984,15900.4867
2005-10-20 12:15:00,50.54,50.66,50.54,50.63,12655.489453758788,31.386,31.4605,31.386,31.4419,12655.4895
2005-10-20 12:20:00,50.66,50.7,50.64,50.7,7679.826933477555,31.4605,31.4853,31.4481,31.4853,7679.8269
2005-10-20 12:25:00,50.68,50.75,50.68,50.7,10492.15792320173,31.4729,31.5164,31.4729,31.4853,10492.1579
2005-10-20 12:30:00,50.7,50.7,50.6,50.63,16333.153055705789,31.4853,31.4853,31.4232,31.4419,16333.1531
2005-10-20 12:35:00,50.63,50.64,50.57,50.57,20659.8161168199,31.4419,31.4481,31.4046,31.4046,20659.8161
2005-10-20 12:40:00,50.57,50.58,50.57,50.57,2704.164413196322,31.4046,31.4108,31.4046,31.4046,2704.1644
2005-10-20 12:45:00,50.57,50.57,50.52,50.53,17955.65170362358,31.4046,31.4046,31.3735,31.3798,17955.6517
2005-10-20 12:50:00,50.53,50.54,50.39,50.42,17414.818820984314,31.3798,31.386,31.2928,31.3114,17414.8188
2005-10-20 12:55:00,50.41,50.41,50.38,50.39,8545.159545700379,31.3052,31.3052,31.2866,31.2928,8545.1595
2005-10-20 13:00:00,50.4,50.47,50.39,50.47,20551.64954029205,31.299,31.3425,31.2928,31.3425,20551.6495
2005-10-20 13:05:00,50.48,50.61,50.47,50.59,14818.820984315846,31.3487,31.4294,31.3425,31.417,14818.821
2005-10-20 13:10:00,50.59,50.62,50.52,50.55,11573.82368848026,31.417,31.4356,31.3735,31.3922,11573.8237
2005-10-20 13:15:00,50.52,50.52,50.46,50.51,13196.322336398052,31.3735,31.3735,31.3363,31.3673,13196.3223
2005-10-20 13:20:00,50.51,50.57,50.51,50.56,5624.66197944835,31.3673,31.4046,31.3673,31.3984,5624.662
2005-10-20 13:25:00,50.58,50.6,50.47,50.47,13412.655489453758,31.4108,31.4232,31.3425,31.3425,13412.6555
2005-10-20 13:30:00,50.42,50.49,50.42,50.46,6381.828015143321,31.3114,31.3549,31.3114,31.3363,6381.828
2005-10-20 13:35:00,50.45,50.49,50.42,50.44,10275.824770146024,31.3301,31.3549,31.3114,31.3239,10275.8248
2005-10-20 13:40:00,50.45,50.5,50.44,50.48,12222.823147647376,31.3301,31.3611,31.3239,31.3487,12222.8231
2005-10-20 13:45:00,50.5,50.51,50.43,50.51,20443.4829637642,31.3611,31.3673,31.3177,31.3673,20443.483
2005-10-20 13:50:00,50.51,50.55,50.47,50.55,4218.496484586262,31.3673,31.3922,31.3425,31.3922,4218.4965
2005-10-20 13:55:00,50.55,50.57,50.47,50.5,13196.322336398052,31.3922,31.4046,31.3425,31.3611,13196.3223
2005-10-20 14:00:00,50.5,50.54,50.47,50.52,22606.814494321254,31.3611,31.386,31.3425,31.3735,22606.8145
2005-10-20 14:05:00,50.54,50.58,50.5,50.51,8761.492698756085,31.386,31.4108,31.3611,31.3673,8761.4927
2005-10-20 14:10:00,50.51,50.54,50.48,50.5,7138.994050838291,31.3673,31.386,31.3487,31.3611,7138.9941
2005-10-20 14:15:00,50.45,50.48,50.43,50.44,13304.488912925906,31.3301,31.3487,31.3177,31.3239,13304.4889
2005-10-20 14:20:00,50.44,50.44,50.28,50.3,29745.808545159543,31.3239,31.3239,31.2245,31.2369,29745.8085
2005-10-20 14:25:00,50.3,50.39,50.3,50.39,21633.315305570577,31.2369,31.2928,31.2369,31.2928,21633.3153
2005-10-20 14:30:00,50.39,50.39,50.33,50.33,9302.32558139535,31.2928,31.2928,31.2556,31.2556,9302.3256
2005-10-20 14:35:00,50.35,50.35,50.31,50.32,19253.65062195781,31.268,31.268,31.2431,31.2493,19253.6506
2005-10-20 14:40:00,50.32,50.38,50.32,50.38,10816.657652785289,31.2493,31.2866,31.2493,31.2866,10816.6577
2005-10-20 14:45:00,50.37,50.38,50.34,50.34,8328.826392644673,31.2804,31.2866,31.2618,31.2618,8328.8264
2005-10-20 14:50:00,50.32,50.33,50.29,50.3,13628.988642509465,31.2493,31.2556,31.2307,31.2369,13628.9886
2005-10-20 14:55:00,50.31,50.34,50.27,50.31,18604.6511627907,31.2431,31.2618,31.2183,31.2431,18604.6512
2005-10-20 15:00:00,50.31,50.39,50.31,50.39,15251.487290427258,31.2431,31.2928,31.2431,31.2928,15251.4873
2005-10-20 15:05:00,50.39,50.39,50.33,50.36,5732.828555976204,31.2928,31.2928,31.2556,31.2742,5732.8286
2005-10-20 15:10:00,50.36,50.38,50.23,50.24,24770.14602487831,31.2742,31.2866,31.1935,31.1997,24770.146
2005-10-20 15:15:00,50.23,50.24,50.17,50.18,17739.318550567874,31.1935,31.1997,31.1562,31.1624,17739.3186
2005-10-20 15:20:00,50.15,50.2,50.01,50.02,44997.2958355868,31.1438,31.1748,31.0568,31.063,44997.2958
2005-10-20 15:25:00,50.05,50.05,49.83,49.85,31151.974040021632,31.0817,31.0817,30.945,30.9575,31151.974
2005-10-20 15:30:00,49.87,50.02,49.85,50.0,41427.79881016766,30.9699,31.063,30.9575,31.0506,41427.7988
2005-10-20 15:35:00,49.99,50.1,49.92,49.94,34721.471065440775,31.0444,31.1127,31.0009,31.0134,34721.4711
2005-10-20 15:40:00,49.93,49.93,49.78,49.79,44672.79610600325,31.0071,31.0071,30.914,30.9202,44672.7961
2005-10-20 15:45:00,49.81,49.9,49.77,49.79,53866.95511087074,30.9326,30.9885,30.9078,30.9202,53866.9551
2005-10-20 15:50:00,49.8,49.95,49.78,49.94,36668.46944294213,30.9264,31.0196,30.914,31.0134,36668.4694
2005-10-20 15:55:00,49.93,49.98,49.86,49.88,36668.46944294213,31.0071,31.0382,30.9637,30.9761,36668.4694
2005-10-21 09:30:00,50.29,50.39,50.15,50.2,77879.93510005408,31.2307,31.2928,31.1438,31.1748,77879.9351
2005-10-21 09:35:00,50.22,50.34,50.15,50.25,8004.326663061114,31.1872,31.2618,31.1438,31.2059,8004.3267
2005-10-21 09:40:00,50.25,50.34,50.11,50.12,17198.48566792861,31.2059,31.2618,31.1189,31.1251,17198.4857
2005-10-21 09:45:00,50.12,50.14,49.89,50.02,15900.486749594374,31.1251,31.1376,30.9823,31.063,15900.4867
2005-10-21 09:50:00,50.1,50.11,49.92,50.11,14169.821525148727,31.1127,31.1189,31.0009,31.1189,14169.8215
2005-10-21 09:55:00,50.11,50.21,50.11,50.14,14061.654948620877,31.1189,31.181,31.1189,31.1376,14061.6549
2005-10-21 10:00:00,50.15,50.21,50.14,50.14,9951.325040562466,31.1438,31.181,31.1376,31.1376,9951.325
2005-10-21 10:05:00,50.14,50.35,50.14,50.34,15035.154137371552,31.1376,31.268,31.1376,31.2618,15035.1541
2005-10-21 10:10:00,50.34,50.5,50.34,50.46,14926.9875608437,31.2618,31.3611,31.2618,31.3363,14926.9876
2005-10-21 10:15:00,50.43,50.46,50.27,50.27,9843.158464034614,31.3177,31.3363,31.2183,31.2183,9843.1585
2005-10-21 10:20:00,50.29,50.31,50.18,50.18,8004.326663061114,31.2307,31.2431,31.1624,31.1624,8004.3267
2005-10-21 10:25:00,50.18,50.41,50.18,50.4,14494.321254732287,31.1624,31.3052,31.1624,31.299,14494.3213
2005-10-21 10:30:00,50.4,50.4,50.27,50.31,24553.812871822607,31.299,31.299,31.2183,31.2431,24553.8129
2005-10-21 10:35:00,50.3,50.3,50.27,50.29,9734.99188750676,31.2369,31.2369,31.2183,31.2307,9734.9919
2005-10-21 10:40:00,50.29,50.35,50.25,50.29,29637.64196863169,31.2307,31.268,31.2059,31.2307,29637.642
2005-10-21 10:45:00,50.29,50.3,50.24,50.27,18496.484586262843,31.2307,31.2369,31.1997,31.2183,18496.4846
2005-10-21 10:50:00,50.27,50.34,50.13,50.14,18388.31800973499,31.2183,31.2618,31.1314,31.1376,18388.318
2005-10-21 10:55:00,50.14,50.15,50.02,50.03,25959.97836668469,31.1376,31.1438,31.063,31.0693,25959.9784
2005-10-21 11:00:00,50.03,50.07,50.01,50.01,24878.312601406164,31.0693,31.0941,31.0568,31.0568,24878.3126
2005-10-21 11:05:00,50.01,50.05,49.95,50.05,42293.13142239048,31.0568,31.0817,31.0196,31.0817,42293.1314
2005-10-21 11:10:00,50.03,50.06,49.95,49.95,14602.48783126014,31.0693,31.0879,31.0196,31.0196,14602.4878
2005-10-21 11:15:00,49.97,50.04,49.95,50.04,7355.327203893997,31.032,31.0755,31.0196,31.0755,7355.3272
2005-10-21 11:20:00,50.03,50.09,50.02,50.05,9302.32558139535,31.0693,31.1065,31.063,31.0817,9302.3256
2005-10-21 11:25:00,50.11,50.16,50.06,50.16,12979.989183342346,31.1189,31.15,31.0879,31.15,12979.9892
2005-10-21 11:30:00,50.17,50.17,50.03,50.07,13628.988642509465,31.1562,31.1562,31.0693,31.0941,13628.9886
2005-10-21 11:35:00,50.07,50.07,49.95,49.95,11898.323418063816,31.0941,31.0941,31.0196,31.0196,11898.3234
2005-10-21 11:40:00,49.95,49.96,49.84,49.89,11357.490535424551,31.0196,31.0258,30.9513,30.9823,11357.4905
2005-10-21 11:45:00,49.89,49.89,49.83,49.87,9085.992428339645,30.9823,30.9823,30.945,30.9699,9085.9924
2005-10-21 11:50:00,49.88,49.88,49.84,49.85,7896.160086533261,30.9761,30.9761,30.9513,30.9575,7896.1601
2005-10-21 11:55:00,49.86,49.9,49.83,49.9,9194.159004867495,30.9637,30.9885,30.945,30.9885,9194.159
2005-10-21 12:00:00,49.9,49.9,49.75,49.75,8761.492698756085,30.9885,30.9885,30.8954,30.8954,8761.4927
2005-10-21 12:05:00,49.77,49.87,49.75,49.87,9410.4921579232,30.9078,30.9699,30.8954,30.9699,9410.4922
2005-10-21 12:10:00,49.87,49.94,49.85,49.93,13520.82206598161,30.9699,31.0134,30.9575,31.0071,13520.8221
2005-10-21 12:15:00,49.92,49.92,49.86,49.86,4867.49594375338,31.0009,31.0009,30.9637,30.9637,4867.4959
2005-10-21 12:20:00,49.83,49.9,49.82,49.9,14818.820984315846,30.945,30.9885,30.9388,30.9885,14818.821
2005-10-21 12:25:00,49.9,49.99,49.87,49.94,13196.322336398052,30.9885,31.0444,30.9699,31.0134,13196.3223
2005-10-21 12:30:00,49.98,49.98,49.92,49.98,8977.82585181179,31.0382,31.0382,31.0009,31.0382,8977.8259
2005-10-21 12:35:00,49.98,50.01,49.95,50.01,14277.98810167658,31.0382,31.0568,31.0196,31.0568,14277.9881
2005-10-21 12:40:00,50.01,50.03,49.93,50.03,9843.158464034614,31.0568,31.0693,31.0071,31.0693,9843.1585
2005-10-21 12:45:00,50.02,50.16,50.02,50.15,14169.821525148727,31.063,31.15,31.063,31.1438,14169.8215
2005-10-21 12:50:00,50.16,50.22,50.12,50.2,39048.13412655489,31.15,31.1872,31.1251,31.1748,39048.1341
2005-10-21 12:55:00,50.21,50.23,50.17,50.23,11790.156841535963,31.181,31.1935,31.1562,31.1935,11790.1568
2005-10-21 13:00:00,50.24,50.3,50.17,50.25,19253.65062195781,31.1997,31.2369,31.1562,31.2059,19253.6506
2005-10-21 13:05:00,50.23,50.23,50.14,50.14,4651.162790697675,31.1935,31.1935,31.1376,31.1376,4651.1628
2005-10-21 13:10:00,50.17,50.18,50.14,50.14,7138.994050838291,31.1562,31.1624,31.1376,31.1376,7138.9941
2005-10-21 13:15:00,50.15,50.22,50.15,50.18,19578.15035154137,31.1438,31.1872,31.1438,31.1624,19578.1504
2005-10-21 13:20:00,50.18,50.27,50.18,50.27,8545.159545700379,31.1624,31.2183,31.1624,31.2183,8545.1595
2005-10-21 13:25:00,50.27,50.3,50.27,50.29,3677.6636019469984,31.2183,31.2369,31.2183,31.2307,3677.6636
2005-10-21 13:30:00,50.29,50.35,50.29,50.32,27257.97728501893,31.2307,31.268,31.2307,31.2493,27257.9773
2005-10-21 13:35:00,50.29,50.34,50.28,50.33,4759.329367225527,31.2307,31.2618,31.2245,31.2556,4759.3294
2005-10-21 13:40:00,50.32,50.33,50.28,50.29,4867.49594375338,31.2493,31.2556,31.2245,31.2307,4867.4959
2005-10-21 13:45:00,50.28,50.29,50.23,50.24,17631.15197404002,31.2245,31.2307,31.1935,31.1997,17631.152
2005-10-21 13:50:00,50.22,50.23,50.15,50.22,10492.15792320173,31.1872,31.1935,31.1438,31.1872,10492.1579
2005-10-21 13:55:00,50.22,50.28,50.21,50.27,10600.324499729582,31.1872,31.2245,31.181,31.2183,10600.3245
2005-10-21 14:00:00,50.26,50.28,50.26,50.28,7247.160627366144,31.2121,31.2245,31.2121,31.2245,7247.1606
2005-10-21 14:05:00,50.28,50.28,50.19,50.19,18604.6511627907,31.2245,31.2245,31.1686,31.1686,18604.6512
2005-10-21 14:10:00,50.2,50.29,50.2,50.27,16873.98593834505,31.1748,31.2307,31.1748,31.2183,16873.9859
2005-10-21 14:15:00,50.27,50.28,50.23,50.27,14602.48783126014,31.2183,31.2245,31.1935,31.2183,14602.4878
2005-10-21 14:20:00,50.27,50.29,50.21,50.27,9085.992428339645,31.2183,31.2307,31.181,31.2183,9085.9924
2005-10-21 14:25:00,50.28,50.28,50.17,50.18,11790.156841535963,31.2245,31.2245,31.1562,31.1624,11790.1568
2005-10-21 14:30:00,50.2,50.27,50.14,50.17,18712.81773931855,31.1748,31.2183,31.1376,31.1562,18712.8177
2005-10-21 14:35:00,50.17,50.19,50.14,50.14,9085.992428339645,31.1562,31.1686,31.1376,31.1376,9085.9924
2005-10-21 14:40:00,50.15,50.19,50.15,50.19,8869.659275283937,31.1438,31.1686,31.1438,31.1686,8869.6593
2005-10-21 14:45:00,50.2,50.21,50.18,50.19,16441.31963223364,31.1748,31.181,31.1624,31.1686,16441.3196
2005-10-21 14:50:00,50.19,50.27,50.18,50.23,19253.65062195781,31.1686,31.2183,31.1624,31.1935,19253.6506
2005-10-21 14:55:00,50.23,50.26,50.23,50.26,8220.65981611682,31.1935,31.2121,31.1935,31.2121,8220.6598
2005-10-21 15:00:00,50.22,50.25,50.21,50.23,12330.98972417523,31.1872,31.2059,31.181,31.1935,12330.9897
2005-10-21 15:05:00,50.23,50.23,50.15,50.15,17739.318550567874,31.1935,31.1935,31.1438,31.1438,17739.3186
2005-10-21 15:10:00,50.17,50.21,50.17,50.19,14277.98810167658,31.1562,31.181,31.1562,31.1686,14277.9881
2005-10-21 15:15:00,50.19,50.21,50.14,50.19,10383.991346673878,31.1686,31.181,31.1376,31.1686,10383.9913
2005-10-21 15:20:00,50.19,50.19,50.14,50.18,7679.826933477555,31.1686,31.1686,31.1376,31.1624,7679.8269
2005-10-21 15:25:00,50.18,50.2,50.15,50.17,15251.487290427258,31.1624,31.1748,31.1438,31.1562,15251.4873
2005-10-21 15:30:00,50.17,50.2,50.17,50.2,18280.15143320714,31.1562,31.1748,31.1562,31.1748,18280.1514
2005-10-21 15:35:00,50.2,50.2,50.17,50.18,12114.656571119524,31.1748,31.1748,31.1562,31.1624,12114.6566
2005-10-21 15:40:00,50.18,50.19,50.14,50.18,13088.1557598702,31.1624,31.1686,31.1376,31.1624,13088.1558
2005-10-21 15:45:00,50.18,50.19,50.15,50.16,10275.824770146024,31.1624,31.1686,31.1438,31.15,10275.8248
2005-10-21 15:50:00,50.16,50.18,50.14,50.18,10492.15792320173,31.15,31.1624,31.1376,31.1624,10492.1579
2005-10-21 15:55:00,50.18,50.2,50.16,50.18,21633.315305570577,31.1624,31.1748,31.15,31.1624,21633.3153
2005-10-24 09:30:00,50.48,50.61,50.48,50.6,17847.485127095726,31.3487,31.4294,31.3487,31.4232,17847.4851
2005-10-24 09:35:00,50.56,50.83,50.56,50.66,12979.989183342346,31.3984,31.5661,31.3984,31.4605,12979.9892
2005-10-24 09:40:00,50.65,50.76,50.64,50.76,13845.32179556517,31.4543,31.5226,31.4481,31.5226,13845.3218
2005-10-24 09:45:00,50.76,50.84,50.72,50.77,11573.82368848026,31.5226,31.5723,31.4977,31.5288,11573.8237
2005-10-24 09:50:00,50.8,50.94,50.8,50.92,20659.8161168199,31.5474,31.6344,31.5474,31.622,20659.8161
2005-10-24 09:55:00,50.92,50.97,50.87,50.96,16765.819361817197,31.622,31.653,31.5909,31.6468,16765.8194
2005-10-24 10:00:00,50.96,51.08,50.96,51.02,27149.81070849108,31.6468,31.7213,31.6468,31.6841,27149.8107
2005-10-24 10:05:00,50.99,51.0,50.88,50.98,33423.47214710654,31.6654,31.6716,31.5971,31.6592,33423.4721
2005-10-24 10:10:00,50.98,51.08,50.92,51.07,38831.80097349919,31.6592,31.7213,31.622,31.7151,38831.801
2005-10-24 10:15:00,51.06,51.06,51.02,51.04,6814.494321254732,31.7089,31.7089,31.6841,31.6965,6814.4943
2005-10-24 10:20:00,51.05,51.18,51.05,51.17,12547.322877230936,31.7027,31.7834,31.7027,31.7772,12547.3229
2005-10-24 10:25:00,51.17,51.18,50.97,50.97,7679.826933477555,31.7772,31.7834,31.653,31.653,7679.8269
2005-10-24 10:30:00,50.99,51.18,50.99,51.17,11465.657111952409,31.6654,31.7834,31.6654,31.7772,11465.6571
2005-10-24 10:35:00,51.13,51.13,50.97,50.97,10492.15792320173,31.7524,31.7524,31.653,31.653,10492.1579
2005-10-24 10:40:00,50.96,51.03,50.88,51.02,17198.48566792861,31.6468,31.6903,31.5971,31.6841,17198.4857
2005-10-24 10:45:00,51.03,51.08,51.0,51.0,9302.32558139535,31.6903,31.7213,31.6716,31.6716,9302.3256
2005-10-24 10:50:00,50.95,51.03,50.83,51.01,16657.652785289345,31.6406,31.6903,31.5661,31.6778,16657.6528
2005-10-24 10:55:00,50.99,51.02,50.96,50.97,8869.659275283937,31.6654,31.6841,31.6468,31.653,8869.6593
2005-10-24 11:00:00,50.98,51.12,50.98,51.1,12330.98972417523,31.6592,31.7462,31.6592,31.7337,12330.9897
2005-10-24 11:05:00,51.07,51.07,50.98,51.03,7787.993510005408,31.7151,31.7151,31.6592,31.6903,7787.9935
2005-10-24 11:10:00,51.03,51.05,50.93,50.97,7138.994050838291,31.6903,31.7027,31.6282,31.653,7138.9941
2005-10-24 11:15:00,50.96,51.09,50.95,51.06,8436.992969172525,31.6468,31.7275,31.6406,31.7089,8436.993
2005-10-24 11:20:00,51.06,51.07,50.9,50.98,11790.156841535963,31.7089,31.7151,31.6095,31.6592,11790.1568
2005-10-24 11:25:00,50.98,51.13,50.98,51.12,18280.15143320714,31.6592,31.7524,31.6592,31.7462,18280.1514
2005-10-24 11:30:00,51.15,51.24,51.15,51.15,15684.153596538668,31.7648,31.8207,31.7648,31.7648,15684.1536
2005-10-24 11:35:00,51.12,51.25,51.12,51.23,11249.3239588967,31.7462,31.8269,31.7462,31.8145,11249.324
2005-10-24 11:40:00,51.24,51.27,51.24,51.27,8545.159545700379,31.8207,31.8393,31.8207,31.8393,8545.1595
2005-10-24 11:45:00,51.28,51.4,51.24,51.4,23255.81395348837,31.8455,31.92,31.8207,31.92,23255.814
2005-10-24 11:50:00,51.4,51.45,51.34,51.37,20335.316387236344,31.92,31.9511,31.8828,31.9014,20335.3164
2005-10-24 11:55:00,51.37,51.42,51.37,51.38,12006.489994591671,31.9014,31.9325,31.9014,31.9076,12006.49
2005-10-24 12:00:00,51.35,51.36,51.28,51.32,11249.3239588967,31.889,31.8952,31.8455,31.8704,11249.324
2005-10-24 12:05:00,51.32,51.41,51.27,51.39,33856.13845321796,31.8704,31.9262,31.8393,31.9138,33856.1385
2005-10-24 12:10:00,51.39,51.43,51.35,51.39,7679.826933477555,31.9138,31.9387,31.889,31.9138,7679.8269
2005-10-24 12:15:00,51.38,51.41,51.38,51.41,5624.66197944835,31.9076,31.9262,31.9076,31.9262,5624.662
2005-10-24 12:20:00,51.41,51.49,51.4,51.49,18712.81773931855,31.9262,31.9759,31.92,31.9759,18712.8177
2005-10-24 12:25:00,51.49,51.49,51.43,51.46,10383.991346673878,31.9759,31.9759,31.9387,31.9573,10383.9913
2005-10-24 12:30:00,51.47,51.48,51.39,51.44,5732.828555976204,31.9635,31.9697,31.9138,31.9449,5732.8286
2005-10-24 12:35:00,51.45,51.49,51.39,51.41,7463.49378042185,31.9511,31.9759,31.9138,31.9262,7463.4938
2005-10-24 12:40:00,51.42,51.47,51.42,51.43,6489.994591671173,31.9325,31.9635,31.9325,31.9387,6489.9946
2005-10-24 12:45:00,51.43,51.43,51.39,51.42,4651.162790697675,31.9387,31.9387,31.9138,31.9325,4651.1628
2005-10-24 12:50:00,51.41,51.44,51.41,51.41,5083.829096809086,31.9262,31.9449,31.9262,31.9262,5083.8291
2005-10-24 12:55:00,51.38,51.38,51.37,51.37,2920.497566252028,31.9076,31.9076,31.9014,31.9014,2920.4976
2005-10-24 13:00:00,51.35,51.36,51.26,51.28,5083.829096809086,31.889,31.8952,31.8331,31.8455,5083.8291
2005-10-24 13:05:00,51.28,51.32,51.23,51.31,8004.326663061114,31.8455,31.8704,31.8145,31.8641,8004.3267
2005-10-24 13:10:00,51.31,51.37,51.26,51.29,8545.159545700379,31.8641,31.9014,31.8331,31.8517,8545.1595
2005-10-24 13:15:00,51.27,51.32,51.2,51.2,8220.65981611682,31.8393,31.8704,31.7958,31.7958,8220.6598
2005-10-24 13:20:00,51.19,51.23,51.18,51.19,4434.8296376419685,31.7896,31.8145,31.7834,31.7896,4434.8296
2005-10-24 13:25:00,51.2,51.26,51.19,51.25,4975.662520281233,31.7958,31.8331,31.7896,31.8269,4975.6625
2005-10-24 13:30:00,51.26,51.34,51.25,51.33,5408.328826392644,31.8331,31.8828,31.8269,31.8766,5408.3288
2005-10-24 13:35:00,51.33,51.38,51.29,51.29,4975.662520281233,31.8766,31.9076,31.8517,31.8517,4975.6625
2005-10-24 13:40:00,51.3,51.33,51.29,51.3,5949.161709031909,31.8579,31.8766,31.8517,31.8579,5949.1617
2005-10-24 13:45:00,51.29,51.29,51.26,51.29,8220.65981611682,31.8517,31.8517,31.8331,31.8517,8220.6598
2005-10-24 13:50:00,51.29,51.36,51.29,51.32,8545.159545700379,31.8517,31.8952,31.8517,31.8704,8545.1595
2005-10-24 13:55:00,51.32,51.37,51.27,51.28,13520.82206598161,31.8704,31.9014,31.8393,31.8455,13520.8221
2005-10-24 14:00:00,51.28,51.29,51.22,51.24,9951.325040562466,31.8455,31.8517,31.8083,31.8207,9951.325
2005-10-24 14:05:00,51.24,51.25,51.16,51.17,6057.328285559762,31.8207,31.8269,31.771,31.7772,6057.3283
2005-10-24 14:10:00,51.16,51.22,51.11,51.12,11141.157382368849,31.771,31.8083,31.7399,31.7462,11141.1574
2005-10-24 14:15:00,51.12,51.18,51.12,51.14,7787.993510005408,31.7462,31.7834,31.7462,31.7586,7787.9935
2005-10-24 14:20:00,51.13,51.22,51.13,51.2,8545.159545700379,31.7524,31.8083,31.7524,31.7958,8545.1595
2005-10-24 14:25:00,51.18,51.19,51.14,51.14,6057.328285559762,31.7834,31.7896,31.7586,31.7586,6057.3283
2005-10-24 14:30:00,51.16,51.22,51.16,51.21,6057.328285559762,31.771,31.8083,31.771,31.802,6057.3283
2005-10-24 14:35:00,51.21,51.25,51.21,51.22,8004.326663061114,31.802,31.8269,31.802,31.8083,8004.3267
2005-10-24 14:40:00,51.22,51.23,51.22,51.23,1946.998377501352,31.8083,31.8145,31.8083,31.8145,1946.9984
2005-10-24 14:45:00,51.23,51.25,51.16,51.18,30719.30773391022,31.8145,31.8269,31.771,31.7834,30719.3077
2005-10-24 14:50:00,51.19,51.19,51.12,51.12,8545.159545700379,31.7896,31.7896,31.7462,31.7462,8545.1595
2005-10-24 14:55:00,51.12,51.16,51.12,51.15,4975.662520281233,31.7462,31.771,31.7462,31.7648,4975.6625
2005-10-24 15:00:00,51.15,51.25,51.15,51.23,22065.98161168199,31.7648,31.8269,31.7648,31.8145,22065.9816
2005-10-24 15:05:00,51.22,51.22,51.12,51.12,7247.160627366144,31.8083,31.8083,31.7462,31.7462,7247.1606
2005-10-24 15:10:00,51.15,51.17,51.14,51.15,6922.660897782585,31.7648,31.7772,31.7586,31.7648,6922.6609
2005-10-24 15:15:00,51.16,51.16,51.12,51.12,5191.995673336939,31.771,31.771,31.7462,31.7462,5191.9957
2005-10-24 15:20:00,51.13,51.17,51.12,51.14,10059.491617090318,31.7524,31.7772,31.7462,31.7586,10059.4916
2005-10-24 15:25:00,51.14,51.15,51.12,51.13,8977.82585181179,31.7586,31.7648,31.7462,31.7524,8977.8259
2005-10-24 15:30:00,51.14,51.19,51.14,51.18,19686.316928069227,31.7586,31.7896,31.7586,31.7834,19686.3169
2005-10-24 15:35:00,51.18,51.28,51.17,51.26,24878.312601406164,31.7834,31.8455,31.7772,31.8331,24878.3126
2005-10-24 15:40:00,51.28,51.28,51.24,51.25,15900.486749594374,31.8455,31.8455,31.8207,31.8269,15900.4867
2005-10-24 15:45:00,51.25,51.37,51.24,51.37,23255.81395348837,31.8269,31.9014,31.8207,31.9014,23255.814
2005-10-24 15:50:00,51.38,51.48,51.37,51.48,25959.97836668469,31.9076,31.9697,31.9014,31.9697,25959.9784
2005-10-24 15:55:00,51.47,51.54,51.47,51.54,40346.13304488913,31.9635,32.007,31.9635,32.007,40346.133
2005-10-25 09:30:00,51.22,51.54,51.17,51.54,11357.490535424551,31.8083,32.007,31.7772,32.007,11357.4905
2005-10-25 09:35:00,51.54,51.65,51.54,51.64,5949.161709031909,32.007,32.0753,32.007,32.0691,5949.1617
2005-10-25 09:40:00,51.64,51.64,51.41,51.41,17739.318550567874,32.0691,32.0691,31.9262,31.9262,17739.3186
2005-10-25 09:45:00,51.42,51.49,51.17,51.22,46619.79448350459,31.9325,31.9759,31.7772,31.8083,46619.7945
2005-10-25 09:50:00,51.24,51.26,51.12,51.14,20010.816657652784,31.8207,31.8331,31.7462,31.7586,20010.8167
2005-10-25 09:55:00,51.17,51.3,51.13,51.24,22282.314764737694,31.7772,31.8579,31.7524,31.8207,22282.3148
2005-10-25 10:00:00,51.23,51.29,51.12,51.12,25959.97836668469,31.8145,31.8517,31.7462,31.7462,25959.9784
2005-10-25 10:05:00,51.09,51.14,50.87,50.88,13628.988642509465,31.7275,31.7586,31.5909,31.5971,13628.9886
2005-10-25 10:10:00,50.91,51.08,50.88,51.01,17198.48566792861,31.6157,31.7213,31.5971,31.6778,17198.4857
2005-10-25 10:15:00,50.99,51.03,50.75,51.03,8112.493239588966,31.6654,31.6903,31.5164,31.6903,8112.4932
2005-10-25 10:20:00,51.0,51.09,50.98,51.09,13196.322336398052,31.6716,31.7275,31.6592,31.7275,13196.3223
2005-10-25 10:25:00,51.13,51.32,51.13,51.3,19145.484045429963,31.7524,31.8704,31.7524,31.8579,19145.484
2005-10-25 10:30:00,51.31,51.38,51.25,51.33,15359.65386695511,31.8641,31.9076,31.8269,31.8766,15359.6539
2005-10-25 10:35:00,51.33,51.65,51.33,51.54,25094.64575446187,31.8766,32.0753,31.8766,32.007,25094.6458
2005-10-25 10:40:00,51.56,51.58,51.49,51.57,15900.486749594374,32.0194,32.0318,31.9759,32.0256,15900.4867
2005-10-25 10:45:00,51.57,51.6,51.5,51.58,11141.157382368849,32.0256,32.0442,31.9821,32.0318,11141.1574
2005-10-25 10:50:00,51.59,51.63,51.5,51.63,15251.487290427258,32.038,32.0629,31.9821,32.0629,15251.4873
2005-10-25 10:55:00,51.63,51.63,51.49,51.5,20443.4829637642,32.0629,32.0629,31.9759,31.9821,20443.483
2005-10-25 11:00:00,51.49,51.52,51.43,51.43,14494.321254732287,31.9759,31.9946,31.9387,31.9387,14494.3213
2005-10-25 11:05:00,51.42,51.45,51.26,51.3,20443.4829637642,31.9325,31.9511,31.8331,31.8579,20443.483
2005-10-25 11:10:00,51.3,51.3,51.13,51.13,29962.14169821525,31.8579,31.8579,31.7524,31.7524,29962.1417
2005-10-25 11:15:00,51.12,51.18,51.04,51.04,21633.315305570577,31.7462,31.7834,31.6965,31.6965,21633.3153
2005-10-25 11:20:00,51.06,51.12,51.03,51.07,17090.319091400757,31.7089,31.7462,31.6903,31.7151,17090.3191
2005-10-25 11:25:00,51.08,51.1,50.98,51.02,10816.657652785289,31.7213,31.7337,31.6592,31.6841,10816.6577
2005-10-25 11:30:00,51.02,51.02,50.88,50.94,11141.157382368849,31.6841,31.6841,31.5971,31.6344,11141.1574
2005-10-25 11:35:00,50.88,50.96,50.87,50.95,9518.658734451054,31.5971,31.6468,31.5909,31.6406,9518.6587
2005-10-25 11:40:00,50.95,50.97,50.85,50.88,20767.98269334776,31.6406,31.653,31.5785,31.5971,20767.9827
2005-10-25 11:45:00,50.9,50.94,50.74,50.75,34613.30448891292,31.6095,31.6344,31.5102,31.5164,34613.3045
2005-10-25 11:50:00,50.79,50.86,50.75,50.85,14494.321254732287,31.5412,31.5847,31.5164,31.5785,14494.3213
2005-10-25 11:55:00,50.85,50.85,50.7,50.77,5840.995132504056,31.5785,31.5785,31.4853,31.5288,5840.9951
2005-10-25 12:00:00,50.76,50.81,50.73,50.76,7679.826933477555,31.5226,31.5536,31.504,31.5226,7679.8269
2005-10-25 12:05:00,50.75,50.77,50.73,50.75,7355.327203893997,31.5164,31.5288,31.504,31.5164,7355.3272
2005-10-25 12:10:00,50.77,50.87,50.76,50.84,14710.654407787992,31.5288,31.5909,31.5226,31.5723,14710.6544
2005-10-25 12:15:00,50.83,50.94,50.78,50.94,13196.322336398052,31.5661,31.6344,31.535,31.6344,13196.3223
2005-10-25 12:20:00,50.95,50.98,50.84,50.85,9843.158464034614,31.6406,31.6592,31.5723,31.5785,9843.1585
2005-10-25 12:25:00,50.84,50.96,50.84,50.96,7463.49378042185,31.5723,31.6468,31.5723,31.6468,7463.4938
2005-10-25 12:30:00,50.97,51.0,50.94,50.96,10492.15792320173,31.653,31.6716,31.6344,31.6468,10492.1579
2005-10-25 12:35:00,50.94,50.98,50.88,50.88,18496.484586262843,31.6344,31.6592,31.5971,31.5971,18496.4846
2005-10-25 12:40:00,50.87,50.89,50.84,50.87,7571.660356949702,31.5909,31.6033,31.5723,31.5909,7571.6604
2005-10-25 12:45:00,50.85,50.88,50.82,50.87,5949.161709031909,31.5785,31.5971,31.5599,31.5909,5949.1617
2005-10-25 12:50:00,50.86,50.88,50.76,50.81,8112.493239588966,31.5847,31.5971,31.5226,31.5536,8112.4932
2005-10-25 12:55:00,50.79,50.88,50.78,50.88,5949.161709031909,31.5412,31.5971,31.535,31.5971,5949.1617
2005-10-25 13:00:00,50.88,50.88,50.76,50.87,16116.81990265008,31.5971,31.5971,31.5226,31.5909,16116.8199
2005-10-25 13:05:00,50.88,50.94,50.86,50.89,17955.65170362358,31.5971,31.6344,31.5847,31.6033,17955.6517
2005-10-25 13:10:00,50.89,50.99,50.89,50.99,7571.660356949702,31.6033,31.6654,31.6033,31.6654,7571.6604
2005-10-25 13:15:00,50.96,50.99,50.93,50.95,8004.326663061114,31.6468,31.6654,31.6282,31.6406,8004.3267
2005-10-25 13:20:00,50.95,50.95,50.88,50.9,3677.6636019469984,31.6406,31.6406,31.5971,31.6095,3677.6636
2005-10-25 13:25:00,50.9,50.93,50.89,50.93,6922.660897782585,31.6095,31.6282,31.6033,31.6282,6922.6609
2005-10-25 13:30:00,50.92,50.93,50.76,50.84,25635.478637101136,31.622,31.6282,31.5226,31.5723,25635.4786
2005-10-25 13:35:00,50.83,50.92,50.78,50.78,11681.990265008111,31.5661,31.622,31.535,31.535,11681.9903
2005-10-25 13:40:00,50.78,50.78,50.63,50.71,24661.97944835046,31.535,31.535,31.4419,31.4915,24661.9794
2005-10-25 13:45:00,50.71,50.82,50.67,50.82,6706.327744726879,31.4915,31.5599,31.4667,31.5599,6706.3277
2005-10-25 13:50:00,50.82,50.88,50.82,50.87,9843.158464034614,31.5599,31.5971,31.5599,31.5909,9843.1585
2005-10-25 13:55:00,50.85,50.88,50.82,50.83,10383.991346673878,31.5785,31.5971,31.5599,31.5661,10383.9913
2005-10-25 14:00:00,50.85,50.85,50.77,50.83,15035.154137371552,31.5785,31.5785,31.5288,31.5661,15035.1541
2005-10-25 14:05:00,50.84,50.84,50.74,50.78,11898.323418063816,31.5723,31.5723,31.5102,31.535,11898.3234
2005-10-25 14:10:00,50.79,50.91,50.78,50.89,15251.487290427258,31.5412,31.6157,31.535,31.6033,15251.4873
2005-10-25 14:15:00,50.87,50.98,50.87,50.96,27041.64413196322,31.5909,31.6592,31.5909,31.6468,27041.6441
2005-10-25 14:20:00,50.95,51.0,50.88,50.99,30502.97458085452,31.6406,31.6716,31.5971,31.6654,30502.9746
2005-10-25 14:25:00,51.0,51.0,50.9,50.92,23039.480800432662,31.6716,31.6716,31.6095,31.622,23039.4808
2005-10-25 14:30:00,50.92,50.94,50.75,50.76,36884.80259599783,31.622,31.6344,31.5164,31.5226,36884.8026
2005-10-25 14:35:00,50.78,50.92,50.77,50.88,22714.981070849102,31.535,31.622,31.5288,31.5971,22714.9811
2005-10-25 14:40:00,50.88,50.92,50.85,50.9,11465.657111952409,31.5971,31.622,31.5785,31.6095,11465.6571
2005-10-25 14:45:00,50.93,51.03,50.93,51.01,10816.657652785289,31.6282,31.6903,31.6282,31.6778,10816.6577
2005-10-25 14:50:00,51.01,51.09,51.0,51.06,20335.316387236344,31.6778,31.7275,31.6716,31.7089,20335.3164
2005-10-25 14:55:00,51.07,51.07,51.0,51.04,10708.491076257436,31.7151,31.7151,31.6716,31.6965,10708.4911
2005-10-25 15:00:00,51.05,51.1,51.01,51.08,17090.319091400757,31.7027,31.7337,31.6778,31.7213,17090.3191
2005-10-25 15:05:00,51.07,51.11,51.03,51.03,12655.489453758788,31.7151,31.7399,31.6903,31.6903,12655.4895
2005-10-25 15:10:00,51.03,51.08,51.01,51.06,20227.14981070849,31.6903,31.7213,31.6778,31.7089,20227.1498
2005-10-25 15:15:00,51.06,51.08,51.02,51.05,18712.81773931855,31.7089,31.7213,31.6841,31.7027,18712.8177
2005-10-25 15:20:00,51.04,51.07,51.01,51.03,20010.816657652784,31.6965,31.7151,31.6778,31.6903,20010.8167
2005-10-25 15:25:00,51.02,51.07,51.0,51.06,36776.63601946998,31.6841,31.7151,31.6716,31.7089,36776.636
2005-10-25 15:30:00,51.06,51.11,51.05,51.08,23255.81395348837,31.7089,31.7399,31.7027,31.7213,23255.814
2005-10-25 15:35:00,51.07,51.12,51.05,51.11,36884.80259599783,31.7151,31.7462,31.7027,31.7399,36884.8026
2005-10-25 15:40:00,51.12,51.2,51.1,51.14,49432.12547322877,31.7462,31.7958,31.7337,31.7586,49432.1255
2005-10-25 15:45:00,51.16,51.27,51.16,51.22,37858.30178474851,31.771,31.8393,31.771,31.8083,37858.3018
2005-10-25 15:50:00,51.22,51.29,51.14,51.14,20443.4829637642,31.8083,31.8517,31.7586,31.7586,20443.483
2005-10-25 15:55:00,51.13,51.22,51.12,51.18,20118.98323418064,31.7524,31.8083,31.7462,31.7834,20118.9832
2005-10-26 09:30:00,51.77,51.78,51.68,51.68,45429.96214169821,32.1498,32.156,32.0939,32.0939,45429.9621
2005-10-26 09:35:00,51.59,51.8,51.55,51.61,44997.2958355868,32.038,32.1684,32.0132,32.0505,44997.2958
2005-10-26 09:40:00,51.64,52.03,51.64,52.01,56354.78637101135,32.0691,32.3113,32.0691,32.2989,56354.7864
2005-10-26 09:45:00,52.03,52.35,51.98,52.35,46295.29475392104,32.3113,32.51,32.2802,32.51,46295.2948
2005-10-26 09:50:00,52.34,52.55,52.33,52.43,57760.951865873445,32.5038,32.6342,32.4976,32.5597,57760.9519
2005-10-26 09:55:00,52.42,52.63,52.42,52.57,41860.46511627907,32.5535,32.6839,32.5535,32.6466,41860.4651
2005-10-26 10:00:00,52.56,52.56,52.46,52.46,37966.46836127636,32.6404,32.6404,32.5783,32.5783,37966.4684
2005-10-26 10:05:00,52.51,52.71,52.49,52.62,54407.787993510006,32.6094,32.7336,32.5969,32.6777,54407.788
2005-10-26 10:10:00,52.6,52.73,52.51,52.69,55273.12060573282,32.6653,32.746,32.6094,32.7211,55273.1206
2005-10-26 10:15:00,52.69,52.69,52.42,52.54,51595.45700378583,32.7211,32.7211,32.5535,32.628,51595.457
2005-10-26 10:20:00,52.51,52.66,52.51,52.63,34937.80421849649,32.6094,32.7025,32.6094,32.6839,34937.8042
2005-10-26 10:25:00,52.65,52.68,52.56,52.61,29529.47539210384,32.6963,32.7149,32.6404,32.6715,29529.4754
2005-10-26 10:30:00,52.64,52.67,52.5,52.57,18063.81828015144,32.6901,32.7087,32.6032,32.6466,18063.8183
2005-10-26 10:35:00,52.55,52.7,52.55,52.59,28015.14332071389,32.6342,32.7274,32.6342,32.659,28015.1433
2005-10-26 10:40:00,52.65,52.69,52.54,52.66,16441.31963223364,32.6963,32.7211,32.628,32.7025,16441.3196
2005-10-26 10:45:00,52.65,52.71,52.6,52.71,31043.80746349378,32.6963,32.7336,32.6653,32.7336,31043.8075
2005-10-26 10:50:00,52.69,52.93,52.67,52.84,31151.974040021632,32.7211,32.8702,32.7087,32.8143,31151.974
2005-10-26 10:55:00,52.85,53.13,52.85,53.09,25310.978907517576,32.8205,32.9944,32.8205,32.9695,25310.9789
2005-10-26 11:00:00,53.08,53.09,52.84,52.91,36019.469983775016,32.9633,32.9695,32.8143,32.8578,36019.47
2005-10-26 11:05:00,52.86,53.02,52.83,52.97,18388.31800973499,32.8267,32.9261,32.8081,32.895,18388.318
2005-10-26 11:10:00,52.97,53.03,52.94,52.94,17522.98539751217,32.895,32.9323,32.8764,32.8764,17522.9854
2005-10-26 11:15:00,52.96,52.98,52.89,52.91,21957.815035154137,32.8888,32.9012,32.8453,32.8578,21957.815
2005-10-26 11:20:00,52.92,53.0,52.84,52.94,42293.13142239048,32.864,32.9137,32.8143,32.8764,42293.1314
2005-10-26 11:25:00,52.93,53.16,52.93,53.02,28447.80962682531,32.8702,33.013,32.8702,32.9261,28447.8096
2005-10-26 11:30:00,52.99,53.14,52.95,52.97,15575.987020010816,32.9074,33.0006,32.8826,32.895,15575.987
2005-10-26 11:35:00,53.0,53.17,53.0,53.15,60897.78258518118,32.9137,33.0192,32.9137,33.0068,60897.7826
2005-10-26 11:40:00,53.13,53.17,53.06,53.08,13628.988642509465,32.9944,33.0192,32.9509,32.9633,13628.9886
2005-10-26 11:45:00,53.08,53.08,52.88,52.92,23255.81395348837,32.9633,32.9633,32.8391,32.864,23255.814
2005-10-26 11:50:00,52.91,52.98,52.88,52.88,49972.95835586804,32.8578,32.9012,32.8391,32.8391,49972.9584
2005-10-26 11:55:00,52.84,52.88,52.64,52.68,103515.41373715522,32.8143,32.8391,32.6901,32.7149,103515.4137
2005-10-26 12:00:00,52.68,52.7,52.46,52.46,33315.30557057869,32.7149,32.7274,32.5783,32.5783,33315.3056
2005-10-26 12:05:00,52.47,52.59,52.46,52.51,29529.47539210384,32.5845,32.659,32.5783,32.6094,29529.4754
2005-10-26 12:10:00,52.54,52.65,52.53,52.63,26500.81124932396,32.628,32.6963,32.6218,32.6839,26500.8112
2005-10-26 12:15:00,52.63,52.79,52.61,52.79,24553.812871822607,32.6839,32.7832,32.6715,32.7832,24553.8129
2005-10-26 12:20:00,52.79,52.81,52.76,52.77,22714.981070849102,32.7832,32.7957,32.7646,32.7708,22714.9811
2005-10-26 12:25:00,52.76,52.76,52.64,52.68,11357.490535424551,32.7646,32.7646,32.6901,32.7149,11357.4905
2005-10-26 12:30:00,52.68,52.7,52.65,52.66,10275.824770146024,32.7149,32.7274,32.6963,32.7025,10275.8248
2005-10-26 12:35:00,52.65,52.67,52.56,52.56,9194.159004867495,32.6963,32.7087,32.6404,32.6404,9194.159
2005-10-26 12:40:00,52.56,52.59,52.47,52.59,13304.488912925906,32.6404,32.659,32.5845,32.659,13304.4889
2005-10-26 12:45:00,52.62,52.73,52.59,52.65,8328.826392644673,32.6777,32.746,32.659,32.6963,8328.8264
2005-10-26 12:50:00,52.67,52.68,52.63,52.66,18388.31800973499,32.7087,32.7149,32.6839,32.7025,18388.318
2005-10-26 12:55:00,52.66,52.67,52.59,52.6,56462.95294753921,32.7025,32.7087,32.659,32.6653,56462.9529
2005-10-26 13:00:00,52.59,52.7,52.58,52.61,67495.9437533802,32.659,32.7274,32.6528,32.6715,67495.9438
2005-10-26 13:05:00,52.62,52.66,52.59,52.61,14494.321254732287,32.6777,32.7025,32.659,32.6715,14494.3213
2005-10-26 13:10:00,52.62,52.66,52.52,52.55,12871.822606814494,32.6777,32.7025,32.6156,32.6342,12871.8226
2005-10-26 13:15:00,52.59,52.62,52.51,52.53,11032.990805840996,32.659,32.6777,32.6094,32.6218,11032.9908
2005-10-26 13:20:00,52.52,52.53,52.42,52.47,73445.10546241212,32.6156,32.6218,32.5535,32.5845,73445.1055
2005-10-26 13:25:00,52.47,52.57,52.46,52.56,21633.315305570577,32.5845,32.6466,32.5783,32.6404,21633.3153
2005-10-26 13:30:00,52.56,52.57,52.48,52.51,17522.98539751217,32.6404,32.6466,32.5907,32.6094,17522.9854
2005-10-26 13:35:00,52.51,52.55,52.5,52.54,37101.135749053545,32.6094,32.6342,32.6032,32.628,37101.1357
2005-10-26 13:40:00,52.54,52.57,52.52,52.54,13953.488372093025,32.628,32.6466,32.6156,32.628,13953.4884
2005-10-26 13:45:00,52.53,52.54,52.45,52.46,9410.4921579232,32.6218,32.628,32.5721,32.5783,9410.4922
2005-10-26 13:50:00,52.43,52.55,52.43,52.55,14061.654948620877,32.5597,32.6342,32.5597,32.6342,14061.6549
2005-10-26 13:55:00,52.62,52.62,52.49,52.6,27582.47701460249,32.6777,32.6777,32.5969,32.6653,27582.477
2005-10-26 14:00:00,52.6,52.89,52.6,52.84,34396.97133585722,32.6653,32.8453,32.6653,32.8143,34396.9713
2005-10-26 14:05:00,52.85,52.89,52.77,52.79,9302.32558139535,32.8205,32.8453,32.7708,32.7832,9302.3256
2005-10-26 14:10:00,52.82,52.92,52.77,52.77,12222.823147647376,32.8019,32.864,32.7708,32.7708,12222.8231
2005-10-26 14:15:00,52.8,52.84,52.76,52.8,13088.1557598702,32.7895,32.8143,32.7646,32.7895,13088.1558
2005-10-26 14:20:00,52.81,52.93,52.81,52.83,17522.98539751217,32.7957,32.8702,32.7957,32.8081,17522.9854
2005-10-26 14:25:00,52.84,52.84,52.72,52.72,14602.48783126014,32.8143,32.8143,32.7398,32.7398,14602.4878
2005-10-26 14:30:00,52.73,52.82,52.73,52.74,13737.155219037317,32.746,32.8019,32.746,32.7522,13737.1552
2005-10-26 14:35:00,52.71,52.83,52.71,52.81,38399.13466738778,32.7336,32.8081,32.7336,32.7957,38399.1347
2005-10-26 14:40:00,52.79,52.84,52.69,52.79,12763.656030286642,32.7832,32.8143,32.7211,32.7832,12763.656
2005-10-26 14:45:00,52.8,52.86,52.74,52.75,40346.13304488913,32.7895,32.8267,32.7522,32.7584,40346.133
2005-10-26 14:50:00,52.75,52.84,52.74,52.84,24445.64629529475,32.7584,32.8143,32.7522,32.8143,24445.6463
2005-10-26 14:55:00,52.83,52.93,52.78,52.82,20335.316387236344,32.8081,32.8702,32.777,32.8019,20335.3164
2005-10-26 15:00:00,52.82,52.82,52.73,52.79,10816.657652785289,32.8019,32.8019,32.746,32.7832,10816.6577
2005-10-26 15:05:00,52.79,52.96,52.79,52.93,56787.45267712277,32.7832,32.8888,32.7832,32.8702,56787.4527
2005-10-26 15:10:00,52.93,52.93,52.88,52.93,37750.13520822066,32.8702,32.8702,32.8391,32.8702,37750.1352
2005-10-26 15:15:00,52.91,52.93,52.88,52.89,32666.306111411574,32.8578,32.8702,32.8391,32.8453,32666.3061
2005-10-26 15:20:00,52.89,52.94,52.86,52.93,30286.641427798808,32.8453,32.8764,32.8267,32.8702,30286.6414
2005-10-26 15:25:00,52.92,52.92,52.8,52.85,33964.30502974581,32.864,32.864,32.7895,32.8205,33964.305
2005-10-26 15:30:00,52.85,52.86,52.77,52.77,33098.972417522986,32.8205,32.8267,32.7708,32.7708,33098.9724
2005-10-26 15:35:00,52.78,52.78,52.64,52.66,17739.318550567874,32.777,32.777,32.6901,32.7025,17739.3186
2005-10-26 15:40:00,52.65,52.65,52.5,52.51,34937.80421849649,32.6963,32.6963,32.6032,32.6094,34937.8042
2005-10-26 15:45:00,52.52,52.65,52.5,52.57,38290.968090859926,32.6156,32.6963,32.6032,32.6466,38290.9681
2005-10-26 15:50:00,52.56,52.59,52.47,52.48,31584.640346133045,32.6404,32.659,32.5845,32.5907,31584.6403
2005-10-26 15:55:00,52.48,52.5,52.47,52.5,90535.42455381287,32.5907,32.6032,32.5845,32.6032,90535.4246
2005-10-27 09:30:00,52.47,52.47,52.29,52.34,13628.988642509465,32.5845,32.5845,32.4727,32.5038,13628.9886
2005-10-27 09:35:00,52.42,52.73,52.42,52.66,22606.814494321254,32.5535,32.746,32.5535,32.7025,22606.8145
2005-10-27 09:40:00,52.66,52.67,52.49,52.51,13196.322336398052,32.7025,32.7087,32.5969,32.6094,13196.3223
2005-10-27 09:45:00,52.53,52.55,52.43,52.47,14386.154678204435,32.6218,32.6342,32.5597,32.5845,14386.1547
2005-10-27 09:50:00,52.45,52.45,52.21,52.26,14710.654407787992,32.5721,32.5721,32.4231,32.4541,14710.6544
2005-10-27 09:55:00,52.26,52.42,52.26,52.35,10816.657652785289,32.4541,32.5535,32.4541,32.51,10816.6577
2005-10-27 10:00:00,52.35,52.45,52.16,52.44,17090.319091400757,32.51,32.5721,32.392,32.5659,17090.3191
2005-10-27 10:05:00,52.45,52.5,52.29,52.33,10059.491617090318,32.5721,32.6032,32.4727,32.4976,10059.4916
2005-10-27 10:10:00,52.32,52.45,52.31,52.42,9734.99188750676,32.4914,32.5721,32.4852,32.5535,9734.9919
2005-10-27 10:15:00,52.42,52.42,52.33,52.33,10167.658193618172,32.5535,32.5535,32.4976,32.4976,10167.6582
2005-10-27 10:20:00,52.33,52.33,52.18,52.27,14818.820984315846,32.4976,32.4976,32.4044,32.4603,14818.821
2005-10-27 10:25:00,52.27,52.36,52.22,52.31,6381.828015143321,32.4603,32.5162,32.4293,32.4852,6381.828
2005-10-27 10:30:00,52.31,52.33,52.12,52.16,7896.160086533261,32.4852,32.4976,32.3672,32.392,7896.1601
2005-10-27 10:35:00,52.14,52.14,52.0,52.02,28664.14277988101,32.3796,32.3796,32.2926,32.3051,28664.1428
2005-10-27 10:40:00,52.0,52.1,51.96,52.08,21741.48188209843,32.2926,32.3547,32.2678,32.3423,21741.4819
2005-10-27 10:45:00,52.07,52.07,51.86,51.91,19361.817198485667,32.3361,32.3361,32.2057,32.2368,19361.8172
2005-10-27 10:50:00,51.95,51.98,51.9,51.9,28123.30989724175,32.2616,32.2802,32.2305,32.2305,28123.3099
2005-10-27 10:55:00,51.89,51.89,51.84,51.86,10383.991346673878,32.2243,32.2243,32.1933,32.2057,10383.9913
2005-10-27 11:00:00,51.86,51.88,51.82,51.84,22823.14764737696,32.2057,32.2181,32.1809,32.1933,22823.1476
2005-10-27 11:05:00,51.85,51.97,51.81,51.95,23688.480259599783,32.1995,32.274,32.1747,32.2616,23688.4803
2005-10-27 11:10:00,51.95,52.02,51.95,51.99,13088.1557598702,32.2616,32.3051,32.2616,32.2864,13088.1558
2005-10-27 11:15:00,51.99,52.09,51.98,52.06,13953.488372093025,32.2864,32.3485,32.2802,32.3299,13953.4884
2005-10-27 11:20:00,52.06,52.14,52.01,52.11,9194.159004867495,32.3299,32.3796,32.2989,32.361,9194.159
2005-10-27 11:25:00,52.11,52.18,52.08,52.17,16224.986479177933,32.361,32.4044,32.3423,32.3982,16224.9865
2005-10-27 11:30:00,52.15,52.18,52.12,52.16,22931.31422390481,32.3858,32.4044,32.3672,32.392,22931.3142
2005-10-27 11:35:00,52.13,52.17,52.12,52.12,30178.47485127096,32.3734,32.3982,32.3672,32.3672,30178.4749
2005-10-27 11:40:00,52.13,52.18,52.12,52.15,13412.655489453758,32.3734,32.4044,32.3672,32.3858,13412.6555
2005-10-27 11:45:00,52.15,52.2,52.15,52.18,11032.990805840996,32.3858,32.4168,32.3858,32.4044,11032.9908
2005-10-27 11:50:00,52.18,52.22,52.1,52.1,13845.32179556517,32.4044,32.4293,32.3547,32.3547,13845.3218
2005-10-27 11:55:00,52.1,52.21,52.09,52.19,9843.158464034614,32.3547,32.4231,32.3485,32.4106,9843.1585
2005-10-27 12:00:00,52.2,52.25,52.19,52.25,9302.32558139535,32.4168,32.4479,32.4106,32.4479,9302.3256
2005-10-27 12:05:00,52.25,52.29,52.23,52.24,7355.327203893997,32.4479,32.4727,32.4355,32.4417,7355.3272
2005-10-27 12:10:00,52.23,52.23,52.13,52.17,9518.658734451054,32.4355,32.4355,32.3734,32.3982,9518.6587
2005-10-27 12:15:00,52.16,52.17,52.13,52.16,6922.660897782585,32.392,32.3982,32.3734,32.392,6922.6609
2005-10-27 12:20:00,52.15,52.23,52.14,52.23,7030.8274743104375,32.3858,32.4355,32.3796,32.4355,7030.8275
2005-10-27 12:25:00,52.23,52.23,52.19,52.22,4651.162790697675,32.4355,32.4355,32.4106,32.4293,4651.1628
2005-10-27 12:30:00,52.2,52.23,52.19,52.21,4218.496484586262,32.4168,32.4355,32.4106,32.4231,4218.4965
2005-10-27 12:35:00,52.21,52.23,52.2,52.23,7247.160627366144,32.4231,32.4355,32.4168,32.4355,7247.1606
2005-10-27 12:40:00,52.2,52.2,52.12,52.17,8220.65981611682,32.4168,32.4168,32.3672,32.3982,8220.6598
2005-10-27 12:45:00,52.15,52.2,52.11,52.2,8869.659275283937,32.3858,32.4168,32.361,32.4168,8869.6593
2005-10-27 12:50:00,52.18,52.25,52.18,52.25,4867.49594375338,32.4044,32.4479,32.4044,32.4479,4867.4959
2005-10-27 12:55:00,52.24,52.25,52.23,52.24,8112.493239588966,32.4417,32.4479,32.4355,32.4417,8112.4932
2005-10-27 13:00:00,52.24,52.24,52.15,52.17,4651.162790697675,32.4417,32.4417,32.3858,32.3982,4651.1628
2005-10-27 13:05:00,52.17,52.18,52.13,52.13,4110.32990805841,32.3982,32.4044,32.3734,32.3734,4110.3299
2005-10-27 13:10:00,52.13,52.15,52.1,52.12,15359.65386695511,32.3734,32.3858,32.3547,32.3672,15359.6539
2005-10-27 13:15:00,52.12,52.15,52.1,52.13,8653.32612222823,32.3672,32.3858,32.3547,32.3734,8653.3261
2005-10-27 13:20:00,52.13,52.2,52.11,52.17,10167.658193618172,32.3734,32.4168,32.361,32.3982,10167.6582
2005-10-27 13:25:00,52.16,52.21,52.14,52.14,6922.660897782585,32.392,32.4231,32.3796,32.3796,6922.6609
2005-10-27 13:30:00,52.14,52.14,52.1,52.1,8977.82585181179,32.3796,32.3796,32.3547,32.3547,8977.8259
2005-10-27 13:35:00,52.1,52.1,51.99,52.0,9626.825310978908,32.3547,32.3547,32.2864,32.2926,9626.8253
2005-10-27 13:40:00,51.98,51.98,51.94,51.94,4542.9962141698215,32.2802,32.2802,32.2554,32.2554,4542.9962
2005-10-27 13:45:00,51.92,51.97,51.92,51.97,8653.32612222823,32.243,32.274,32.243,32.274,8653.3261
2005-10-27 13:50:00,52.0,52.17,51.97,52.16,8869.659275283937,32.2926,32.3982,32.274,32.392,8869.6593
2005-10-27 13:55:00,52.16,52.23,52.16,52.23,8869.659275283937,32.392,32.4355,32.392,32.4355,8869.6593
2005-10-27 14:00:00,52.23,52.23,52.17,52.17,4651.162790697675,32.4355,32.4355,32.3982,32.3982,4651.1628
2005-10-27 14:05:00,52.16,52.16,52.03,52.06,10816.657652785289,32.392,32.392,32.3113,32.3299,10816.6577
2005-10-27 14:10:00,52.05,52.09,52.04,52.07,17090.319091400757,32.3237,32.3485,32.3175,32.3361,17090.3191
2005-10-27 14:15:00,52.07,52.08,52.05,52.05,13520.82206598161,32.3361,32.3423,32.3237,32.3237,13520.8221
2005-10-27 14:20:00,52.05,52.06,52.04,52.04,5732.828555976204,32.3237,32.3299,32.3175,32.3175,5732.8286
2005-10-27 14:25:00,52.05,52.09,52.04,52.07,4759.329367225527,32.3237,32.3485,32.3175,32.3361,4759.3294
2005-10-27 14:30:00,52.08,52.08,52.03,52.05,8328.826392644673,32.3423,32.3423,32.3113,32.3237,8328.8264
2005-10-27 14:35:00,52.05,52.05,51.99,51.99,6165.494862087615,32.3237,32.3237,32.2864,32.2864,6165.4949
2005-10-27 14:40:00,51.99,52.01,51.99,52.0,10492.15792320173,32.2864,32.2989,32.2864,32.2926,10492.1579
2005-10-27 14:45:00,52.0,52.07,52.0,52.02,15792.320173066522,32.2926,32.3361,32.2926,32.3051,15792.3202
2005-10-27 14:50:00,52.02,52.05,52.02,52.04,6489.994591671173,32.3051,32.3237,32.3051,32.3175,6489.9946
2005-10-27 14:55:00,52.04,52.05,52.01,52.02,3136.830719307734,32.3175,32.3237,32.2989,32.3051,3136.8307
2005-10-27 15:00:00,52.02,52.03,51.98,51.98,11249.3239588967,32.3051,32.3113,32.2802,32.2802,11249.324
2005-10-27 15:05:00,51.98,51.99,51.91,51.91,19794.48350459708,32.2802,32.2864,32.2368,32.2368,19794.4835
2005-10-27 15:10:00,51.91,51.94,51.82,51.84,16441.31963223364,32.2368,32.2554,32.1809,32.1933,16441.3196
2005-10-27 15:15:00,51.84,51.91,51.84,51.9,17522.98539751217,32.1933,32.2368,32.1933,32.2305,17522.9854
2005-10-27 15:20:00,51.9,51.93,51.88,51.93,8545.159545700379,32.2305,32.2492,32.2181,32.2492,8545.1595
2005-10-27 15:25:00,51.93,51.98,51.93,51.98,12006.489994591671,32.2492,32.2802,32.2492,32.2802,12006.49
2005-10-27 15:30:00,51.97,52.02,51.97,52.0,34613.30448891292,32.274,32.3051,32.274,32.2926,34613.3045
2005-10-27 15:35:00,52.0,52.0,51.94,51.94,18929.15089237425,32.2926,32.2926,32.2554,32.2554,18929.1509
2005-10-27 15:40:00,51.94,51.94,51.92,51.93,25094.64575446187,32.2554,32.2554,32.243,32.2492,25094.6458
2005-10-27 15:45:00,51.93,52.04,51.93,51.99,29096.809085992427,32.2492,32.3175,32.2492,32.2864,29096.8091
2005-10-27 15:50:00,51.99,51.99,51.97,51.98,21525.148729042725,32.2864,32.2864,32.274,32.2802,21525.1487
2005-10-27 15:55:00,51.98,52.02,51.94,51.95,29962.14169821525,32.2802,32.3051,32.2554,32.2616,29962.1417
2005-10-28 09:30:00,52.33,52.38,52.1,52.1,20767.98269334776,32.4976,32.5286,32.3547,32.3547,20767.9827
2005-10-28 09:35:00,52.1,52.42,52.04,52.41,19361.817198485667,32.3547,32.5535,32.3175,32.5473,19361.8172
2005-10-28 09:40:00,52.42,52.47,52.35,52.35,9626.825310978908,32.5535,32.5845,32.51,32.51,9626.8253
2005-10-28 09:45:00,52.35,52.39,52.17,52.27,18280.15143320714,32.51,32.5348,32.3982,32.4603,18280.1514
2005-10-28 09:50:00,52.27,52.55,52.27,52.5,26717.144402379665,32.4603,32.6342,32.4603,32.6032,26717.1444
2005-10-28 09:55:00,52.51,52.55,52.38,52.47,14602.48783126014,32.6094,32.6342,32.5286,32.5845,14602.4878
2005-10-28 10:00:00,52.42,52.59,52.39,52.53,29962.14169821525,32.5535,32.659,32.5348,32.6218,29962.1417
2005-10-28 10:05:00,52.54,52.56,52.45,52.45,18604.6511627907,32.628,32.6404,32.5721,32.5721,18604.6512
2005-10-28 10:10:00,52.42,52.44,52.33,52.36,12006.489994591671,32.5535,32.5659,32.4976,32.5162,12006.49
2005-10-28 10:15:00,52.36,52.39,52.24,52.26,12114.656571119524,32.5162,32.5348,32.4417,32.4541,12114.6566
2005-10-28 10:20:00,52.26,52.26,52.12,52.2,18929.15089237425,32.4541,32.4541,32.3672,32.4168,18929.1509
2005-10-28 10:25:00,52.21,52.34,52.2,52.34,14710.654407787992,32.4231,32.5038,32.4168,32.5038,14710.6544
2005-10-28 10:30:00,52.35,52.37,52.31,52.37,17522.98539751217,32.51,32.5224,32.4852,32.5224,17522.9854
2005-10-28 10:35:00,52.37,52.4,52.33,52.35,16441.31963223364,32.5224,32.5411,32.4976,32.51,16441.3196
2005-10-28 10:40:00,52.39,52.41,52.35,52.37,13196.322336398052,32.5348,32.5473,32.51,32.5224,13196.3223
2005-10-28 10:45:00,52.39,52.39,52.27,52.31,9518.658734451054,32.5348,32.5348,32.4603,32.4852,9518.6587
2005-10-28 10:50:00,52.31,52.46,52.31,52.37,21741.48188209843,32.4852,32.5783,32.4852,32.5224,21741.4819
2005-10-28 10:55:00,52.37,52.37,52.3,52.34,11249.3239588967,32.5224,32.5224,32.4789,32.5038,11249.324
2005-10-28 11:00:00,52.34,52.37,52.32,52.35,20335.316387236344,32.5038,32.5224,32.4914,32.51,20335.3164
2005-10-28 11:05:00,52.35,52.36,52.3,52.3,15467.820443482964,32.51,32.5162,32.4789,32.4789,15467.8204
2005-10-28 11:10:00,52.31,52.51,52.31,52.42,18929.15089237425,32.4852,32.6094,32.4852,32.5535,18929.1509
2005-10-28 11:15:00,52.47,52.53,52.47,52.53,12439.156300703082,32.5845,32.6218,32.5845,32.6218,12439.1563
2005-10-28 11:20:00,52.53,52.54,52.42,52.43,20010.816657652784,32.6218,32.628,32.5535,32.5597,20010.8167
2005-10-28 11:25:00,52.43,52.57,52.43,52.57,25094.64575446187,32.5597,32.6466,32.5597,32.6466,25094.6458
2005-10-28 11:30:00,52.56,52.61,52.56,52.61,9194.159004867495,32.6404,32.6715,32.6404,32.6715,9194.159
2005-10-28 11:35:00,52.6,52.75,52.59,52.69,35478.63710113575,32.6653,32.7584,32.659,32.7211,35478.6371
2005-10-28 11:40:00,52.69,52.78,52.66,52.77,11898.323418063816,32.7211,32.777,32.7025,32.7708,11898.3234
2005-10-28 11:45:00,52.73,52.92,52.71,52.88,20984.31584640346,32.746,32.864,32.7336,32.8391,20984.3158
2005-10-28 11:50:00,52.89,52.96,52.87,52.96,7679.826933477555,32.8453,32.8888,32.8329,32.8888,7679.8269
2005-10-28 11:55:00,52.96,53.0,52.94,52.95,15143.320713899404,32.8888,32.9137,32.8764,32.8826,15143.3207
2005-10-28 12:00:00,52.95,53.04,52.94,53.03,15251.487290427258,32.8826,32.9385,32.8764,32.9323,15251.4873
2005-10-28 12:05:00,53.03,53.04,52.97,52.99,30070.308274743104,32.9323,32.9385,32.895,32.9074,30070.3083
2005-10-28 12:10:00,52.99,53.01,52.91,52.91,8761.492698756085,32.9074,32.9199,32.8578,32.8578,8761.4927
2005-10-28 12:15:00,52.91,52.92,52.89,52.92,9302.32558139535,32.8578,32.864,32.8453,32.864,9302.3256
2005-10-28 12:20:00,52.92,52.92,52.88,52.88,9194.159004867495,32.864,32.864,32.8391,32.8391,9194.159
2005-10-28 12:25:00,52.89,52.91,52.83,52.83,8869.659275283937,32.8453,32.8578,32.8081,32.8081,8869.6593
2005-10-28 12:30:00,52.82,52.82,52.75,52.79,13953.488372093025,32.8019,32.8019,32.7584,32.7832,13953.4884
2005-10-28 12:35:00,52.79,52.83,52.79,52.81,10816.657652785289,32.7832,32.8081,32.7832,32.7957,10816.6577
2005-10-28 12:40:00,52.81,52.81,52.74,52.74,11141.157382368849,32.7957,32.7957,32.7522,32.7522,11141.1574
2005-10-28 12:45:00,52.74,52.77,52.64,52.64,8328.826392644673,32.7522,32.7708,32.6901,32.6901,8328.8264
2005-10-28 12:50:00,52.63,52.65,52.6,52.62,6381.828015143321,32.6839,32.6963,32.6653,32.6777,6381.828
2005-10-28 12:55:00,52.61,52.61,52.56,52.59,8761.492698756085,32.6715,32.6715,32.6404,32.659,8761.4927
2005-10-28 13:00:00,52.59,52.69,52.59,52.67,16116.81990265008,32.659,32.7211,32.659,32.7087,16116.8199
2005-10-28 13:05:00,52.66,52.72,52.64,52.68,9194.159004867495,32.7025,32.7398,32.6901,32.7149,9194.159
2005-10-28 13:10:00,52.68,52.74,52.68,52.71,12439.156300703082,32.7149,32.7522,32.7149,32.7336,12439.1563
2005-10-28 13:15:00,52.7,52.74,52.68,52.68,14169.821525148727,32.7274,32.7522,32.7149,32.7149,14169.8215
2005-10-28 13:20:00,52.68,52.68,52.61,52.67,11898.323418063816,32.7149,32.7149,32.6715,32.7087,11898.3234
2005-10-28 13:25:00,52.67,52.77,52.65,52.71,16765.819361817197,32.7087,32.7708,32.6963,32.7336,16765.8194
2005-10-28 13:30:00,52.71,52.74,52.7,52.73,8112.493239588966,32.7336,32.7522,32.7274,32.746,8112.4932
2005-10-28 13:35:00,52.72,52.78,52.66,52.68,8869.659275283937,32.7398,32.777,32.7025,32.7149,8869.6593
2005-10-28 13:40:00,52.67,52.67,52.59,52.63,6057.328285559762,32.7087,32.7087,32.659,32.6839,6057.3283
2005-10-28 13:45:00,52.62,52.66,52.59,52.66,6273.661438615468,32.6777,32.7025,32.659,32.7025,6273.6614
2005-10-28 13:50:00,52.64,52.65,52.63,52.64,3569.4970254191453,32.6901,32.6963,32.6839,32.6901,3569.497
2005-10-28 13:55:00,52.64,52.72,52.63,52.72,6057.328285559762,32.6901,32.7398,32.6839,32.7398,6057.3283
2005-10-28 14:00:00,52.7,52.82,52.69,52.82,14386.154678204435,32.7274,32.8019,32.7211,32.8019,14386.1547
2005-10-28 14:05:00,52.8,52.83,52.73,52.77,13304.488912925906,32.7895,32.8081,32.746,32.7708,13304.4889
2005-10-28 14:10:00,52.75,52.82,52.75,52.78,13628.988642509465,32.7584,32.8019,32.7584,32.777,13628.9886
2005-10-28 14:15:00,52.77,52.78,52.7,52.7,9194.159004867495,32.7708,32.777,32.7274,32.7274,9194.159
2005-10-28 14:20:00,52.7,52.75,52.67,52.75,8545.159545700379,32.7274,32.7584,32.7087,32.7584,8545.1595
2005-10-28 14:25:00,52.75,52.84,52.74,52.78,11573.82368848026,32.7584,32.8143,32.7522,32.777,11573.8237
2005-10-28 14:30:00,52.77,52.79,52.74,52.75,9626.825310978908,32.7708,32.7832,32.7522,32.7584,9626.8253
2005-10-28 14:35:00,52.75,52.83,52.75,52.83,10383.991346673878,32.7584,32.8081,32.7584,32.8081,10383.9913
2005-10-28 14:40:00,52.81,52.86,52.8,52.86,9843.158464034614,32.7957,32.8267,32.7895,32.8267,9843.1585
2005-10-28 14:45:00,52.86,52.96,52.86,52.92,12979.989183342346,32.8267,32.8888,32.8267,32.864,12979.9892
2005-10-28 14:50:00,52.93,53.0,52.92,53.0,11465.657111952409,32.8702,32.9137,32.864,32.9137,11465.6571
2005-10-28 14:55:00,53.0,53.01,52.97,52.97,8220.65981611682,32.9137,32.9199,32.895,32.895,8220.6598
2005-10-28 15:00:00,52.98,53.05,52.97,53.05,15359.65386695511,32.9012,32.9447,32.895,32.9447,15359.6539
2005-10-28 15:05:00,53.03,53.03,52.95,52.96,5624.66197944835,32.9323,32.9323,32.8826,32.8888,5624.662
2005-10-28 15:10:00,52.94,52.94,52.87,52.87,6273.661438615468,32.8764,32.8764,32.8329,32.8329,6273.6614
2005-10-28 15:15:00,52.86,52.9,52.84,52.88,67820.44348296376,32.8267,32.8516,32.8143,32.8391,67820.4435
2005-10-28 15:20:00,52.88,52.94,52.86,52.93,9410.4921579232,32.8391,32.8764,32.8267,32.8702,9410.4922
2005-10-28 15:25:00,52.93,52.93,52.88,52.89,5949.161709031909,32.8702,32.8702,32.8391,32.8453,5949.1617
2005-10-28 15:30:00,52.88,52.92,52.84,52.87,17306.65224445646,32.8391,32.864,32.8143,32.8329,17306.6522
2005-10-28 15:35:00,52.87,52.9,52.86,52.89,14926.9875608437,32.8329,32.8516,32.8267,32.8453,14926.9876
2005-10-28 15:40:00,52.89,52.97,52.88,52.96,20118.98323418064,32.8453,32.895,32.8391,32.8888,20118.9832
2005-10-28 15:45:00,52.96,53.01,52.96,53.01,19469.98377501352,32.8888,32.9199,32.8888,32.9199,19469.9838
2005-10-28 15:50:00,53.01,53.07,52.96,53.01,20227.14981070849,32.9199,32.9571,32.8888,32.9199,20227.1498
2005-10-28 15:55:00,53.01,53.03,52.99,53.0,20335.316387236344,32.9199,32.9323,32.9074,32.9137,20335.3164
2005-10-31 09:30:00,53.16,53.27,53.16,53.23,15684.153596538668,33.013,33.0813,33.013,33.0565,15684.1536
2005-10-31 09:35:00,53.27,53.33,53.23,53.26,17090.319091400757,33.0813,33.1186,33.0565,33.0751,17090.3191
2005-10-31 09:40:00,53.3,53.33,53.25,53.28,17306.65224445646,33.1,33.1186,33.0689,33.0875,17306.6522
2005-10-31 09:45:00,53.33,53.36,53.25,53.28,21741.48188209843,33.1186,33.1372,33.0689,33.0875,21741.4819
2005-10-31 09:50:00,53.25,53.33,53.25,53.27,9734.99188750676,33.0689,33.1186,33.0689,33.0813,9734.9919
2005-10-31 09:55:00,53.27,53.37,53.25,53.26,16873.98593834505,33.0813,33.1434,33.0689,33.0751,16873.9859
2005-10-31 10:00:00,53.3,53.41,53.17,53.33,35803.136830719304,33.1,33.1683,33.0192,33.1186,35803.1368
2005-10-31 10:05:00,53.33,53.38,53.3,53.36,15251.487290427258,33.1186,33.1496,33.1,33.1372,15251.4873
2005-10-31 10:10:00,53.35,53.42,53.34,53.36,7247.160627366144,33.131,33.1745,33.1248,33.1372,7247.1606
2005-10-31 10:15:00,53.36,53.38,53.35,53.37,55164.95402920497,33.1372,33.1496,33.131,33.1434,55164.954
2005-10-31 10:20:00,53.38,53.42,53.28,53.32,16116.81990265008,33.1496,33.1745,33.0875,33.1124,16116.8199
2005-10-31 10:25:00,53.32,53.37,53.25,53.28,16008.653326122228,33.1124,33.1434,33.0689,33.0875,16008.6533
2005-10-31 10:30:00,53.28,53.36,53.25,53.25,39697.13358572201,33.0875,33.1372,33.0689,33.0689,39697.1336
2005-10-31 10:35:00,53.25,53.27,53.25,53.27,8328.826392644673,33.0689,33.0813,33.0689,33.0813,8328.8264
2005-10-31 10:40:00,53.27,53.34,53.26,53.32,8004.326663061114,33.0813,33.1248,33.0751,33.1124,8004.3267
2005-10-31 10:45:00,53.32,53.34,53.3,53.31,16441.31963223364,33.1124,33.1248,33.1,33.1062,16441.3196
2005-10-31 10:50:00,53.3,53.33,53.25,53.25,23472.14710654408,33.1,33.1186,33.0689,33.0689,23472.1471
2005-10-31 10:55:00,53.25,53.32,53.25,53.27,13737.155219037317,33.0689,33.1124,33.0689,33.0813,13737.1552
2005-10-31 11:00:00,53.27,53.37,53.25,53.34,10600.324499729582,33.0813,33.1434,33.0689,33.1248,10600.3245
2005-10-31 11:05:00,53.35,53.38,53.33,53.35,27149.81070849108,33.131,33.1496,33.1186,33.131,27149.8107
2005-10-31 11:10:00,53.36,53.4,53.3,53.3,16224.986479177933,33.1372,33.1621,33.1,33.1,16224.9865
2005-10-31 11:15:00,53.29,53.31,53.25,53.26,22931.31422390481,33.0938,33.1062,33.0689,33.0751,22931.3142
2005-10-31 11:20:00,53.25,53.3,53.25,53.28,13520.82206598161,33.0689,33.1,33.0689,33.0875,13520.8221
2005-10-31 11:25:00,53.28,53.3,53.25,53.26,8112.493239588966,33.0875,33.1,33.0689,33.0751,8112.4932
2005-10-31 11:30:00,53.26,53.32,53.26,53.31,23580.31368307193,33.0751,33.1124,33.0751,33.1062,23580.3137
2005-10-31 11:35:00,53.31,53.31,53.1,53.1,130773.39102217414,33.1062,33.1062,32.9758,32.9758,130773.391
2005-10-31 11:40:00,53.1,53.1,53.03,53.05,13520.82206598161,32.9758,32.9758,32.9323,32.9447,13520.8221
2005-10-31 11:45:00,53.05,53.1,53.05,53.09,9951.325040562466,32.9447,32.9758,32.9447,32.9695,9951.325
2005-10-31 11:50:00,53.1,53.3,53.08,53.12,14818.820984315846,32.9758,33.1,32.9633,32.9882,14818.821
2005-10-31 11:55:00,53.12,53.13,53.1,53.11,12439.156300703082,32.9882,32.9944,32.9758,32.982,12439.1563
2005-10-31 12:00:00,53.11,53.2,53.11,53.2,17414.818820984314,32.982,33.0379,32.982,33.0379,17414.8188
2005-10-31 12:05:00,53.21,53.26,53.16,53.2,23796.646836127635,33.0441,33.0751,33.013,33.0379,23796.6468
2005-10-31 12:10:00,53.2,53.2,53.14,53.14,2704.164413196322,33.0379,33.0379,33.0006,33.0006,2704.1644
2005-10-31 12:15:00,53.11,53.12,53.03,53.08,20010.816657652784,32.982,32.9882,32.9323,32.9633,20010.8167
2005-10-31 12:20:00,53.08,53.2,53.08,53.2,6922.660897782585,32.9633,33.0379,32.9633,33.0379,6922.6609
2005-10-31 12:25:00,53.21,53.21,53.2,53.2,865.3326122228232,33.0441,33.0441,33.0379,33.0379,865.3326
2005-10-31 12:30:00,53.2,53.28,53.2,53.28,9302.32558139535,33.0379,33.0875,33.0379,33.0875,9302.3256
2005-10-31 12:35:00,53.26,53.26,53.2,53.2,4975.662520281233,33.0751,33.0751,33.0379,33.0379,4975.6625
2005-10-31 12:40:00,53.2,53.2,53.02,53.08,10816.657652785289,33.0379,33.0379,32.9261,32.9633,10816.6577
2005-10-31 12:45:00,53.08,53.08,53.03,53.08,8004.326663061114,32.9633,32.9633,32.9323,32.9633,8004.3267
2005-10-31 12:50:00,53.08,53.13,53.08,53.13,5408.328826392644,32.9633,32.9944,32.9633,32.9944,5408.3288
2005-10-31 12:55:00,53.13,53.15,53.11,53.11,5840.995132504056,32.9944,33.0068,32.982,32.982,5840.9951
2005-10-31 13:00:00,53.11,53.11,53.1,53.11,2920.497566252028,32.982,32.982,32.9758,32.982,2920.4976
2005-10-31 13:05:00,53.11,53.15,53.11,53.14,4218.496484586262,32.982,33.0068,32.982,33.0006,4218.4965
2005-10-31 13:10:00,53.14,53.21,53.14,53.19,5624.66197944835,33.0006,33.0441,33.0006,33.0317,5624.662
2005-10-31 13:15:00,53.2,53.21,53.19,53.2,8220.65981611682,33.0379,33.0441,33.0317,33.0379,8220.6598
2005-10-31 13:20:00,53.2,53.2,53.18,53.18,3244.9972958355866,33.0379,33.0379,33.0254,33.0254,3244.9973
2005-10-31 13:25:00,53.19,53.2,53.15,53.15,32125.47322877231,33.0317,33.0379,33.0068,33.0068,32125.4732
2005-10-31 13:30:00,53.13,53.14,53.11,53.12,5083.829096809086,32.9944,33.0006,32.982,32.9882,5083.8291
2005-10-31 13:35:00,53.13,53.17,53.1,53.16,12006.489994591671,32.9944,33.0192,32.9758,33.013,12006.49
2005-10-31 13:40:00,53.18,53.2,53.16,53.16,5083.829096809086,33.0254,33.0379,33.013,33.013,5083.8291
2005-10-31 13:45:00,53.16,53.16,53.06,53.11,9194.159004867495,33.013,33.013,32.9509,32.982,9194.159
2005-10-31 13:50:00,53.11,53.17,53.11,53.13,3244.9972958355866,32.982,33.0192,32.982,32.9944,3244.9973
2005-10-31 13:55:00,53.13,53.13,53.1,53.1,7030.8274743104375,32.9944,32.9944,32.9758,32.9758,7030.8275
2005-10-31 14:00:00,53.09,53.09,53.04,53.06,14710.654407787992,32.9695,32.9695,32.9385,32.9509,14710.6544
2005-10-31 14:05:00,53.06,53.08,53.03,53.06,16765.819361817197,32.9509,32.9633,32.9323,32.9509,16765.8194
2005-10-31 14:10:00,53.06,53.08,53.06,53.08,14818.820984315846,32.9509,32.9633,32.9509,32.9633,14818.821
2005-10-31 14:15:00,53.09,53.12,53.02,53.02,9194.159004867495,32.9695,32.9882,32.9261,32.9261,9194.159
2005-10-31 14:20:00,53.02,53.06,52.96,52.98,27690.64359113034,32.9261,32.9509,32.8888,32.9012,27690.6436
2005-10-31 14:25:00,52.98,53.02,52.96,52.97,12222.823147647376,32.9012,32.9261,32.8888,32.895,12222.8231
2005-10-31 14:30:00,52.97,53.0,52.96,52.97,8436.992969172525,32.895,32.9137,32.8888,32.895,8436.993
2005-10-31 14:35:00,52.97,53.08,52.97,53.07,7355.327203893997,32.895,32.9633,32.895,32.9571,7355.3272
2005-10-31 14:40:00,53.07,53.14,53.06,53.09,15792.320173066522,32.9571,33.0006,32.9509,32.9695,15792.3202
2005-10-31 14:45:00,53.08,53.14,53.08,53.11,27474.31043807464,32.9633,33.0006,32.9633,32.982,27474.3104
2005-10-31 14:50:00,53.11,53.18,53.11,53.13,82422.9313142239,32.982,33.0254,32.982,32.9944,82422.9313
2005-10-31 14:55:00,53.13,53.2,53.13,53.2,9518.658734451054,32.9944,33.0379,32.9944,33.0379,9518.6587
2005-10-31 15:00:00,53.19,53.26,53.18,53.25,12871.822606814494,33.0317,33.0751,33.0254,33.0689,12871.8226
2005-10-31 15:05:00,53.25,53.28,53.24,53.24,15251.487290427258,33.0689,33.0875,33.0627,33.0627,15251.4873
2005-10-31 15:10:00,53.23,53.24,53.1,53.14,21092.48242293132,33.0565,33.0627,32.9758,33.0006,21092.4824
2005-10-31 15:15:00,53.14,53.19,53.09,53.13,42725.79772850189,33.0006,33.0317,32.9695,32.9944,42725.7977
2005-10-31 15:20:00,53.13,53.16,53.12,53.13,30935.640886965928,32.9944,33.013,32.9882,32.9944,30935.6409
2005-10-31 15:25:00,53.12,53.17,53.11,53.12,40886.96592752839,32.9882,33.0192,32.982,32.9882,40886.9659
2005-10-31 15:30:00,53.13,53.16,53.1,53.16,24337.4797187669,32.9944,33.013,32.9758,33.013,24337.4797
2005-10-31 15:35:00,53.17,53.2,53.13,53.14,34937.80421849649,33.0192,33.0379,32.9944,33.0006,34937.8042
2005-10-31 15:40:00,53.15,53.16,53.11,53.11,25635.478637101136,33.0068,33.013,32.982,32.982,25635.4786
2005-10-31 15:45:00,53.11,53.13,53.08,53.08,65765.27852893456,32.982,32.9944,32.9633,32.9633,65765.2785
2005-10-31 15:50:00,53.09,53.09,53.04,53.06,58518.11790156841,32.9695,32.9695,32.9385,32.9509,58518.1179
2005-10-31 15:55:00,53.07,53.08,52.95,52.96,52677.12276906436,32.9571,32.9633,32.8826,32.8888,52677.1228
2005-11-01 09:30:00,52.84,52.99,52.84,52.96,8328.826392644673,32.8143,32.9074,32.8143,32.8888,8328.8264
2005-11-01 09:35:00,52.89,52.91,52.83,52.84,19253.65062195781,32.8453,32.8578,32.8081,32.8143,19253.6506
2005-11-01 09:40:00,52.84,52.84,52.7,52.7,6706.327744726879,32.8143,32.8143,32.7274,32.7274,6706.3277
2005-11-01 09:45:00,52.69,52.84,52.69,52.84,11357.490535424551,32.7211,32.8143,32.7211,32.8143,11357.4905
2005-11-01 09:50:00,52.8,52.91,52.8,52.84,7463.49378042185,32.7895,32.8578,32.7895,32.8143,7463.4938
2005-11-01 09:55:00,52.84,52.98,52.84,52.97,20227.14981070849,32.8143,32.9012,32.8143,32.895,20227.1498
2005-11-01 10:00:00,52.98,53.03,52.86,52.87,19794.48350459708,32.9012,32.9323,32.8267,32.8329,19794.4835
2005-11-01 10:05:00,52.87,53.06,52.85,53.06,41644.13196322336,32.8329,32.9509,32.8205,32.9509,41644.132
2005-11-01 10:10:00,53.06,53.18,53.06,53.1,21525.148729042725,32.9509,33.0254,32.9509,32.9758,21525.1487
2005-11-01 10:15:00,53.1,53.22,53.1,53.17,4542.9962141698215,32.9758,33.0503,32.9758,33.0192,4542.9962
2005-11-01 10:20:00,53.18,53.18,53.0,53.1,22390.48134126555,33.0254,33.0254,32.9137,32.9758,22390.4813
2005-11-01 10:25:00,53.14,53.14,53.07,53.13,5949.161709031909,33.0006,33.0006,32.9571,32.9944,5949.1617
2005-11-01 10:30:00,53.14,53.17,53.08,53.12,7030.8274743104375,33.0006,33.0192,32.9633,32.9882,7030.8275
2005-11-01 10:35:00,53.11,53.17,53.11,53.15,6165.494862087615,32.982,33.0192,32.982,33.0068,6165.4949
2005-11-01 10:40:00,53.15,53.2,53.14,53.17,10275.824770146024,33.0068,33.0379,33.0006,33.0192,10275.8248
2005-11-01 10:45:00,53.17,53.2,53.14,53.17,28339.64305029745,33.0192,33.0379,33.0006,33.0192,28339.6431
2005-11-01 10:50:00,53.17,53.21,53.14,53.2,5191.995673336939,33.0192,33.0441,33.0006,33.0379,5191.9957
2005-11-01 10:55:00,53.19,53.19,53.12,53.16,7247.160627366144,33.0317,33.0317,32.9882,33.013,7247.1606
2005-11-01 11:00:00,53.14,53.17,53.11,53.16,8004.326663061114,33.0006,33.0192,32.982,33.013,8004.3267
2005-11-01 11:05:00,53.16,53.21,53.16,53.18,6814.494321254732,33.013,33.0441,33.013,33.0254,6814.4943
2005-11-01 11:10:00,53.18,53.18,53.15,53.17,7355.327203893997,33.0254,33.0254,33.0068,33.0192,7355.3272
2005-11-01 11:15:00,53.16,53.16,53.13,53.16,6922.660897782585,33.013,33.013,32.9944,33.013,6922.6609
2005-11-01 11:20:00,53.14,53.14,53.08,53.08,4651.162790697675,33.0006,33.0006,32.9633,32.9633,4651.1628
2005-11-01 11:25:00,53.08,53.13,53.06,53.06,4867.49594375338,32.9633,32.9944,32.9509,32.9509,4867.4959
2005-11-01 11:30:00,53.06,53.08,53.05,53.08,6057.328285559762,32.9509,32.9633,32.9447,32.9633,6057.3283
2005-11-01 11:35:00,53.08,53.12,53.08,53.1,5732.828555976204,32.9633,32.9882,32.9633,32.9758,5732.8286
2005-11-01 11:40:00,53.11,53.11,53.09,53.1,5516.495402920497,32.982,32.982,32.9695,32.9758,5516.4954
2005-11-01 11:45:00,53.11,53.15,53.1,53.15,2704.164413196322,32.982,33.0068,32.9758,33.0068,2704.1644
2005-11-01 11:50:00,53.16,53.22,53.15,53.18,8112.493239588966,33.013,33.0503,33.0068,33.0254,8112.4932
2005-11-01 11:55:00,53.19,53.19,53.14,53.14,4218.496484586262,33.0317,33.0317,33.0006,33.0006,4218.4965
2005-11-01 12:00:00,53.13,53.2,53.12,53.2,7787.993510005408,32.9944,33.0379,32.9882,33.0379,7787.9935
2005-11-01 12:05:00,53.18,53.2,53.15,53.15,5408.328826392644,33.0254,33.0379,33.0068,33.0068,5408.3288
2005-11-01 12:10:00,53.15,53.15,53.12,53.12,3569.4970254191453,33.0068,33.0068,32.9882,32.9882,3569.497
2005-11-01 12:15:00,53.12,53.12,53.07,53.08,3028.664142779881,32.9882,32.9882,32.9571,32.9633,3028.6641
2005-11-01 12:20:00,53.08,53.08,53.03,53.04,3028.664142779881,32.9633,32.9633,32.9323,32.9385,3028.6641
2005-11-01 12:25:00,53.03,53.05,53.02,53.03,4867.49594375338,32.9323,32.9447,32.9261,32.9323,4867.4959
2005-11-01 12:30:00,53.02,53.07,53.02,53.07,8869.659275283937,32.9261,32.9571,32.9261,32.9571,8869.6593
2005-11-01 12:35:00,53.04,53.09,53.03,53.08,8545.159545700379,32.9385,32.9695,32.9323,32.9633,8545.1595
2005-11-01 12:40:00,53.08,53.08,53.05,53.06,7138.994050838291,32.9633,32.9633,32.9447,32.9509,7138.9941
2005-11-01 12:45:00,53.06,53.06,53.03,53.03,2379.6646836127634,32.9509,32.9509,32.9323,32.9323,2379.6647
2005-11-01 12:50:00,53.02,53.04,52.96,53.01,13412.655489453758,32.9261,32.9385,32.8888,32.9199,13412.6555
2005-11-01 12:55:00,53.0,53.0,52.97,52.97,1514.3320713899404,32.9137,32.9137,32.895,32.895,1514.3321
2005-11-01 13:00:00,52.96,53.04,52.96,53.04,4975.662520281233,32.8888,32.9385,32.8888,32.9385,4975.6625
2005-11-01 13:05:00,53.05,53.06,53.03,53.06,4759.329367225527,32.9447,32.9509,32.9323,32.9509,4759.3294
2005-11-01 13:10:00,53.04,53.05,53.03,53.04,2920.497566252028,32.9385,32.9447,32.9323,32.9385,2920.4976
2005-11-01 13:15:00,53.04,53.08,53.04,53.08,5300.162249864791,32.9385,32.9633,32.9385,32.9633,5300.1622
2005-11-01 13:20:00,53.08,53.1,53.07,53.1,4110.32990805841,32.9633,32.9758,32.9571,32.9758,4110.3299
2005-11-01 13:25:00,53.11,53.13,53.11,53.12,5191.995673336939,32.982,32.9944,32.982,32.9882,5191.9957
2005-11-01 13:30:00,53.11,53.11,53.08,53.1,7896.160086533261,32.982,32.982,32.9633,32.9758,7896.1601
2005-11-01 13:35:00,53.1,53.12,53.06,53.06,7247.160627366144,32.9758,32.9882,32.9509,32.9509,7247.1606
2005-11-01 13:40:00,53.04,53.09,53.04,53.08,8328.826392644673,32.9385,32.9695,32.9385,32.9633,8328.8264
2005-11-01 13:45:00,53.08,53.08,53.04,53.05,4867.49594375338,32.9633,32.9633,32.9385,32.9447,4867.4959
2005-11-01 13:50:00,53.06,53.13,53.05,53.13,4975.662520281233,32.9509,32.9944,32.9447,32.9944,4975.6625
2005-11-01 13:55:00,53.1,53.1,53.08,53.08,3461.3304488912927,32.9758,32.9758,32.9633,32.9633,3461.3304
2005-11-01 14:00:00,53.09,53.22,53.09,53.21,34613.30448891292,32.9695,33.0503,32.9695,33.0441,34613.3045
2005-11-01 14:05:00,53.2,53.22,53.14,53.2,6922.660897782585,33.0379,33.0503,33.0006,33.0379,6922.6609
2005-11-01 14:10:00,53.2,53.2,53.11,53.14,4110.32990805841,33.0379,33.0379,32.982,33.0006,4110.3299
2005-11-01 14:15:00,53.12,53.2,53.05,53.19,6922.660897782585,32.9882,33.0379,32.9447,33.0317,6922.6609
2005-11-01 14:20:00,53.19,53.39,53.18,53.28,23688.480259599783,33.0317,33.1559,33.0254,33.0875,23688.4803
2005-11-01 14:25:00,53.28,53.34,53.16,53.29,13412.655489453758,33.0875,33.1248,33.013,33.0938,13412.6555
2005-11-01 14:30:00,53.28,53.37,53.2,53.24,12330.98972417523,33.0875,33.1434,33.0379,33.0627,12330.9897
2005-11-01 14:35:00,53.24,53.27,53.17,53.17,19145.484045429963,33.0627,33.0813,33.0192,33.0192,19145.484
2005-11-01 14:40:00,53.16,53.25,53.15,53.25,14494.321254732287,33.013,33.0689,33.0068,33.0689,14494.3213
2005-11-01 14:45:00,53.25,53.26,53.16,53.23,20118.98323418064,33.0689,33.0751,33.013,33.0565,20118.9832
2005-11-01 14:50:00,53.23,53.26,53.2,53.23,5300.162249864791,33.0565,33.0751,33.0379,33.0565,5300.1622
2005-11-01 14:55:00,53.24,53.28,53.18,53.2,10816.657652785289,33.0627,33.0875,33.0254,33.0379,10816.6577
2005-11-01 15:00:00,53.2,53.23,53.15,53.18,15035.154137371552,33.0379,33.0565,33.0068,33.0254,15035.1541
2005-11-01 15:05:00,53.17,53.18,53.09,53.11,11790.156841535963,33.0192,33.0254,32.9695,32.982,11790.1568
2005-11-01 15:10:00,53.14,53.16,53.09,53.14,20984.31584640346,33.0006,33.013,32.9695,33.0006,20984.3158
2005-11-01 15:15:00,53.15,53.17,53.1,53.11,13520.82206598161,33.0068,33.0192,32.9758,32.982,13520.8221
2005-11-01 15:20:00,53.09,53.13,53.08,53.08,8545.159545700379,32.9695,32.9944,32.9633,32.9633,8545.1595
2005-11-01 15:25:00,53.09,53.11,53.08,53.09,9951.325040562466,32.9695,32.982,32.9633,32.9695,9951.325
2005-11-01 15:30:00,53.11,53.18,53.1,53.14,19145.484045429963,32.982,33.0254,32.9758,33.0006,19145.484
2005-11-01 15:35:00,53.15,53.16,53.13,53.13,8004.326663061114,33.0068,33.013,32.9944,32.9944,8004.3267
2005-11-01 15:40:00,53.12,53.14,53.09,53.14,17739.318550567874,32.9882,33.0006,32.9695,33.0006,17739.3186
2005-11-01 15:45:00,53.11,53.12,53.08,53.08,20767.98269334776,32.982,32.9882,32.9633,32.9633,20767.9827
2005-11-01 15:50:00,53.09,53.13,53.08,53.11,15684.153596538668,32.9695,32.9944,32.9633,32.982,15684.1536
2005-11-01 15:55:00,53.11,53.11,53.09,53.1,12871.822606814494,32.982,32.982,32.9695,32.9758,12871.8226
2005-11-02 09:30:00,53.08,53.09,52.6,52.84,32990.80584099513,32.9633,32.9695,32.6653,32.8143,32990.8058
2005-11-02 09:35:00,52.84,52.84,52.71,52.71,5624.66197944835,32.8143,32.8143,32.7336,32.7336,5624.662
2005-11-02 09:40:00,52.7,52.84,52.64,52.84,6489.994591671173,32.7274,32.8143,32.6901,32.8143,6489.9946
2005-11-02 09:45:00,52.87,52.96,52.85,52.89,15575.987020010816,32.8329,32.8888,32.8205,32.8453,15575.987
2005-11-02 09:50:00,52.88,52.96,52.88,52.96,2163.3315305570577,32.8391,32.8888,32.8391,32.8888,2163.3315
2005-11-02 09:55:00,52.99,53.12,52.99,53.12,7896.160086533261,32.9074,32.9882,32.9074,32.9882,7896.1601
2005-11-02 10:00:00,53.12,53.28,53.12,53.12,34721.471065440775,32.9882,33.0875,32.9882,32.9882,34721.4711
2005-11-02 10:05:00,53.18,53.32,53.18,53.29,9626.825310978908,33.0254,33.1124,33.0254,33.0938,9626.8253
2005-11-02 10:10:00,53.29,53.42,53.27,53.41,12547.322877230936,33.0938,33.1745,33.0813,33.1683,12547.3229
2005-11-02 10:15:00,53.39,53.41,53.32,53.34,25743.645213628988,33.1559,33.1683,33.1124,33.1248,25743.6452
2005-11-02 10:20:00,53.39,53.48,53.33,53.48,6489.994591671173,33.1559,33.2117,33.1186,33.2117,6489.9946
2005-11-02 10:25:00,53.53,53.55,53.5,53.5,5840.995132504056,33.2428,33.2552,33.2242,33.2242,5840.9951
2005-11-02 10:30:00,53.49,53.52,53.47,53.47,8653.32612222823,33.218,33.2366,33.2055,33.2055,8653.3261
2005-11-02 10:35:00,53.47,53.49,53.45,53.45,24121.146565711195,33.2055,33.218,33.1931,33.1931,24121.1466
2005-11-02 10:40:00,53.45,53.53,53.45,53.49,16333.153055705789,33.1931,33.2428,33.1931,33.218,16333.1531
2005-11-02 10:45:00,53.49,53.56,53.49,53.51,3569.4970254191453,33.218,33.2614,33.218,33.2304,3569.497
2005-11-02 10:50:00,53.49,53.49,53.39,53.44,20659.8161168199,33.218,33.218,33.1559,33.1869,20659.8161
2005-11-02 10:55:00,53.44,53.46,53.41,53.43,19253.65062195781,33.1869,33.1993,33.1683,33.1807,19253.6506
2005-11-02 11:00:00,53.42,53.54,53.42,53.51,8328.826392644673,33.1745,33.249,33.1745,33.2304,8328.8264
2005-11-02 11:05:00,53.5,53.56,53.5,53.53,6057.328285559762,33.2242,33.2614,33.2242,33.2428,6057.3283
2005-11-02 11:10:00,53.53,53.57,53.46,53.47,8653.32612222823,33.2428,33.2676,33.1993,33.2055,8653.3261
2005-11-02 11:15:00,53.47,53.56,53.47,53.55,9518.658734451054,33.2055,33.2614,33.2055,33.2552,9518.6587
2005-11-02 11:20:00,53.55,53.56,53.48,53.49,7463.49378042185,33.2552,33.2614,33.2117,33.218,7463.4938
2005-11-02 11:25:00,53.48,53.48,53.45,53.48,7787.993510005408,33.2117,33.2117,33.1931,33.2117,7787.9935
2005-11-02 11:30:00,53.48,53.54,53.48,53.54,9194.159004867495,33.2117,33.249,33.2117,33.249,9194.159
2005-11-02 11:35:00,53.53,53.59,53.53,53.58,4002.163331530557,33.2428,33.2801,33.2428,33.2738,4002.1633
2005-11-02 11:40:00,53.57,53.69,53.57,53.69,19361.817198485667,33.2676,33.3422,33.2676,33.3422,19361.8172
2005-11-02 11:45:00,53.66,53.69,53.65,53.69,4542.9962141698215,33.3235,33.3422,33.3173,33.3422,4542.9962
2005-11-02 11:50:00,53.67,53.78,53.67,53.78,6922.660897782585,33.3297,33.398,33.3297,33.398,6922.6609
2005-11-02 11:55:00,53.78,53.84,53.76,53.82,16008.653326122228,33.398,33.4353,33.3856,33.4229,16008.6533
2005-11-02 12:00:00,53.82,53.82,53.75,53.75,7247.160627366144,33.4229,33.4229,33.3794,33.3794,7247.1606
2005-11-02 12:05:00,53.76,53.78,53.72,53.77,5516.495402920497,33.3856,33.398,33.3608,33.3918,5516.4954
2005-11-02 12:10:00,53.78,53.79,53.74,53.79,1730.6652244456463,33.398,33.4043,33.3732,33.4043,1730.6652
2005-11-02 12:15:00,53.8,53.8,53.76,53.78,3028.664142779881,33.4105,33.4105,33.3856,33.398,3028.6641
2005-11-02 12:20:00,53.78,53.79,53.77,53.78,4759.329367225527,33.398,33.4043,33.3918,33.398,4759.3294
2005-11-02 12:25:00,53.78,53.79,53.76,53.79,3461.3304488912927,33.398,33.4043,33.3856,33.4043,3461.3304
2005-11-02 12:30:00,53.79,53.81,53.74,53.74,4434.8296376419685,33.4043,33.4167,33.3732,33.3732,4434.8296
2005-11-02 12:35:00,53.72,53.72,53.67,53.7,6706.327744726879,33.3608,33.3608,33.3297,33.3484,6706.3277
2005-11-02 12:40:00,53.7,53.74,53.69,53.73,3893.996755002704,33.3484,33.3732,33.3422,33.367,3893.9968
2005-11-02 12:45:00,53.72,53.75,53.69,53.75,5949.161709031909,33.3608,33.3794,33.3422,33.3794,5949.1617
2005-11-02 12:50:00,53.75,53.84,53.75,53.82,7787.993510005408,33.3794,33.4353,33.3794,33.4229,7787.9935
2005-11-02 12:55:00,53.81,53.82,53.76,53.79,2704.164413196322,33.4167,33.4229,33.3856,33.4043,2704.1644
2005-11-02 13:00:00,53.79,53.85,53.79,53.85,4867.49594375338,33.4043,33.4415,33.4043,33.4415,4867.4959
2005-11-02 13:05:00,53.85,53.94,53.83,53.9,9951.325040562466,33.4415,33.4974,33.4291,33.4726,9951.325
2005-11-02 13:10:00,53.89,53.9,53.83,53.83,2487.8312601406165,33.4664,33.4726,33.4291,33.4291,2487.8313
2005-11-02 13:15:00,53.82,53.83,53.82,53.83,6165.494862087615,33.4229,33.4291,33.4229,33.4291,6165.4949
2005-11-02 13:20:00,53.82,53.83,53.82,53.83,5624.66197944835,33.4229,33.4291,33.4229,33.4291,5624.662
2005-11-02 13:25:00,53.82,53.83,53.76,53.76,2379.6646836127634,33.4229,33.4291,33.3856,33.3856,2379.6647
2005-11-02 13:30:00,53.76,53.78,53.75,53.78,4002.163331530557,33.3856,33.398,33.3794,33.398,4002.1633
2005-11-02 13:35:00,53.76,53.82,53.76,53.79,7896.160086533261,33.3856,33.4229,33.3856,33.4043,7896.1601
2005-11-02 13:40:00,53.79,53.88,53.79,53.88,5624.66197944835,33.4043,33.4601,33.4043,33.4601,5624.662
2005-11-02 13:45:00,53.88,53.91,53.88,53.88,5840.995132504056,33.4601,33.4788,33.4601,33.4601,5840.9951
2005-11-02 13:50:00,53.87,53.94,53.87,53.94,7787.993510005408,33.4539,33.4974,33.4539,33.4974,7787.9935
2005-11-02 13:55:00,53.94,53.94,53.92,53.92,3677.6636019469984,33.4974,33.4974,33.485,33.485,3677.6636
2005-11-02 14:00:00,53.92,53.97,53.91,53.97,4759.329367225527,33.485,33.516,33.4788,33.516,4759.3294
2005-11-02 14:05:00,53.97,53.97,53.82,53.84,7247.160627366144,33.516,33.516,33.4229,33.4353,7247.1606
2005-11-02 14:10:00,53.84,53.84,53.71,53.71,6489.994591671173,33.4353,33.4353,33.3546,33.3546,6489.9946
2005-11-02 14:15:00,53.7,53.79,53.7,53.75,2379.6646836127634,33.3484,33.4043,33.3484,33.3794,2379.6647
2005-11-02 14:20:00,53.76,53.77,53.73,53.73,973.499188750676,33.3856,33.3918,33.367,33.367,973.4992
2005-11-02 14:25:00,53.72,53.75,53.72,53.75,4218.496484586262,33.3608,33.3794,33.3608,33.3794,4218.4965
2005-11-02 14:30:00,53.75,53.75,53.69,53.69,6598.161168199026,33.3794,33.3794,33.3422,33.3422,6598.1612
2005-11-02 14:35:00,53.69,53.69,53.62,53.63,2595.997836668469,33.3422,33.3422,33.2987,33.3049,2595.9978
2005-11-02 14:40:00,53.63,53.64,53.55,53.57,5300.162249864791,33.3049,33.3111,33.2552,33.2676,5300.1622
2005-11-02 14:45:00,53.57,53.58,53.54,53.55,11681.990265008111,33.2676,33.2738,33.249,33.2552,11681.9903
2005-11-02 14:50:00,53.55,53.57,53.51,53.52,12547.322877230936,33.2552,33.2676,33.2304,33.2366,12547.3229
2005-11-02 14:55:00,53.52,53.54,53.47,53.51,13737.155219037317,33.2366,33.249,33.2055,33.2304,13737.1552
2005-11-02 15:00:00,53.52,53.54,53.5,53.5,14061.654948620877,33.2366,33.249,33.2242,33.2242,14061.6549
2005-11-02 15:05:00,53.51,53.51,53.47,53.47,7896.160086533261,33.2304,33.2304,33.2055,33.2055,7896.1601
2005-11-02 15:10:00,53.47,53.57,53.47,53.56,12222.823147647376,33.2055,33.2676,33.2055,33.2614,12222.8231
2005-11-02 15:15:00,53.57,53.59,53.54,53.54,12979.989183342346,33.2676,33.2801,33.249,33.249,12979.9892
2005-11-02 15:20:00,53.54,53.62,53.53,53.62,18712.81773931855,33.249,33.2987,33.2428,33.2987,18712.8177
2005-11-02 15:25:00,53.62,53.62,53.59,53.62,4542.9962141698215,33.2987,33.2987,33.2801,33.2987,4542.9962
2005-11-02 15:30:00,53.62,53.64,53.59,53.61,15467.820443482964,33.2987,33.3111,33.2801,33.2925,15467.8204
2005-11-02 15:35:00,53.6,53.61,53.54,53.56,11249.3239588967,33.2863,33.2925,33.249,33.2614,11249.324
2005-11-02 15:40:00,53.54,53.54,53.5,53.5,22390.48134126555,33.249,33.249,33.2242,33.2242,22390.4813
2005-11-02 15:45:00,53.51,53.62,53.5,53.62,40995.13250405624,33.2304,33.2987,33.2242,33.2987,40995.1325
2005-11-02 15:50:00,53.6,53.63,53.53,53.62,43266.630611141154,33.2863,33.3049,33.2428,33.2987,43266.6306
2005-11-02 15:55:00,53.63,53.63,53.6,53.63,28015.14332071389,33.3049,33.3049,33.2863,33.3049,28015.1433
2005-11-03 09:30:00,53.79,53.9,53.79,53.88,12979.989183342346,33.4043,33.4726,33.4043,33.4601,12979.9892
2005-11-03 09:35:00,53.84,53.89,53.67,53.77,11357.490535424551,33.4353,33.4664,33.3297,33.3918,11357.4905
2005-11-03 09:40:00,53.78,53.84,53.45,53.57,17414.818820984314,33.398,33.4353,33.1931,33.2676,17414.8188
2005-11-03 09:45:00,53.56,53.81,53.51,53.8,9951.325040562466,33.2614,33.4167,33.2304,33.4105,9951.325
2005-11-03 09:50:00,53.79,53.85,53.78,53.84,5949.161709031909,33.4043,33.4415,33.398,33.4353,5949.1617
2005-11-03 09:55:00,53.86,53.89,53.71,53.72,7679.826933477555,33.4477,33.4664,33.3546,33.3608,7679.8269
2005-11-03 10:00:00,53.71,53.74,53.64,53.68,29637.64196863169,33.3546,33.3732,33.3111,33.3359,29637.642
2005-11-03 10:05:00,53.69,53.69,53.55,53.55,9194.159004867495,33.3422,33.3422,33.2552,33.2552,9194.159
2005-11-03 10:10:00,53.55,53.56,53.44,53.53,6165.494862087615,33.2552,33.2614,33.1869,33.2428,6165.4949
2005-11-03 10:15:00,53.55,53.6,53.45,53.58,9626.825310978908,33.2552,33.2863,33.1931,33.2738,9626.8253
2005-11-03 10:20:00,53.6,53.61,53.57,53.61,5191.995673336939,33.2863,33.2925,33.2676,33.2925,5191.9957
2005-11-03 10:25:00,53.61,53.61,53.55,53.56,6057.328285559762,33.2925,33.2925,33.2552,33.2614,6057.3283
2005-11-03 10:30:00,53.56,53.71,53.52,53.68,10924.824229313142,33.2614,33.3546,33.2366,33.3359,10924.8242
2005-11-03 10:35:00,53.68,53.76,53.62,53.63,14494.321254732287,33.3359,33.3856,33.2987,33.3049,14494.3213
2005-11-03 10:40:00,53.63,53.67,53.57,53.62,11249.3239588967,33.3049,33.3297,33.2676,33.2987,11249.324
2005-11-03 10:45:00,53.61,53.66,53.55,53.55,15900.486749594374,33.2925,33.3235,33.2552,33.2552,15900.4867
2005-11-03 10:50:00,53.54,53.58,53.53,53.54,4326.663061114115,33.249,33.2738,33.2428,33.249,4326.6631
2005-11-03 10:55:00,53.53,53.64,53.53,53.63,6057.328285559762,33.2428,33.3111,33.2428,33.3049,6057.3283
2005-11-03 11:00:00,53.63,53.65,53.59,53.61,24012.979989183343,33.3049,33.3173,33.2801,33.2925,24012.98
2005-11-03 11:05:00,53.61,53.66,53.6,53.63,6814.494321254732,33.2925,33.3235,33.2863,33.3049,6814.4943
2005-11-03 11:10:00,53.64,53.66,53.61,53.65,2704.164413196322,33.3111,33.3235,33.2925,33.3173,2704.1644
2005-11-03 11:15:00,53.65,53.75,53.65,53.65,7787.993510005408,33.3173,33.3794,33.3173,33.3173,7787.9935
2005-11-03 11:20:00,53.63,53.63,53.57,53.57,6706.327744726879,33.3049,33.3049,33.2676,33.2676,6706.3277
2005-11-03 11:25:00,53.57,53.6,53.57,53.6,9518.658734451054,33.2676,33.2863,33.2676,33.2863,9518.6587
2005-11-03 11:30:00,53.62,53.65,53.61,53.65,5083.829096809086,33.2987,33.3173,33.2925,33.3173,5083.8291
2005-11-03 11:35:00,53.67,53.68,53.62,53.63,4759.329367225527,33.3297,33.3359,33.2987,33.3049,4759.3294
2005-11-03 11:40:00,53.64,53.72,53.63,53.71,6273.661438615468,33.3111,33.3608,33.3049,33.3546,6273.6614
2005-11-03 11:45:00,53.7,53.7,53.6,53.62,10924.824229313142,33.3484,33.3484,33.2863,33.2987,10924.8242
2005-11-03 11:50:00,53.6,53.69,53.59,53.66,8545.159545700379,33.2863,33.3422,33.2801,33.3235,8545.1595
2005-11-03 11:55:00,53.63,53.63,53.48,53.57,16008.653326122228,33.3049,33.3049,33.2117,33.2676,16008.6533
2005-11-03 12:00:00,53.55,53.67,53.51,53.62,12871.822606814494,33.2552,33.3297,33.2304,33.2987,12871.8226
2005-11-03 12:05:00,53.62,53.66,53.59,53.66,7030.8274743104375,33.2987,33.3235,33.2801,33.3235,7030.8275
2005-11-03 12:10:00,53.66,53.69,53.64,53.69,5840.995132504056,33.3235,33.3422,33.3111,33.3422,5840.9951
2005-11-03 12:15:00,53.68,53.77,53.67,53.76,6165.494862087615,33.3359,33.3918,33.3297,33.3856,6165.4949
2005-11-03 12:20:00,53.77,53.77,53.71,53.71,2812.330989724175,33.3918,33.3918,33.3546,33.3546,2812.331
2005-11-03 12:25:00,53.7,53.73,53.69,53.73,1297.9989183342348,33.3484,33.367,33.3422,33.367,1297.9989
2005-11-03 12:30:00,53.73,53.73,53.69,53.73,4326.663061114115,33.367,33.367,33.3422,33.367,4326.6631
2005-11-03 12:35:00,53.73,53.73,53.69,53.72,4759.329367225527,33.367,33.367,33.3422,33.3608,4759.3294
2005-11-03 12:40:00,53.71,53.74,53.7,53.71,6814.494321254732,33.3546,33.3732,33.3484,33.3546,6814.4943
2005-11-03 12:45:00,53.73,53.73,53.71,53.72,3028.664142779881,33.367,33.367,33.3546,33.3608,3028.6641
2005-11-03 12:50:00,53.72,53.72,53.7,53.71,13412.655489453758,33.3608,33.3608,33.3484,33.3546,13412.6555
2005-11-03 12:55:00,53.72,53.72,53.69,53.69,4651.162790697675,33.3608,33.3608,33.3422,33.3422,4651.1628
2005-11-03 13:00:00,53.69,53.7,53.68,53.7,21200.648999459165,33.3422,33.3484,33.3359,33.3484,21200.649
2005-11-03 13:05:00,53.69,53.72,53.64,53.69,9085.992428339645,33.3422,33.3608,33.3111,33.3422,9085.9924
2005-11-03 13:10:00,53.69,53.7,53.69,53.69,1838.8318009734992,33.3422,33.3484,33.3422,33.3422,1838.8318
2005-11-03 13:15:00,53.67,53.69,53.64,53.69,2920.497566252028,33.3297,33.3422,33.3111,33.3422,2920.4976
2005-11-03 13:20:00,53.69,53.69,53.63,53.63,2595.997836668469,33.3422,33.3422,33.3049,33.3049,2595.9978
2005-11-03 13:25:00,53.64,53.66,53.6,53.6,2271.4981070849108,33.3111,33.3235,33.2863,33.2863,2271.4981
2005-11-03 13:30:00,53.62,53.64,53.61,53.62,9518.658734451054,33.2987,33.3111,33.2925,33.2987,9518.6587
2005-11-03 13:35:00,53.62,53.62,53.54,53.55,6273.661438615468,33.2987,33.2987,33.249,33.2552,6273.6614
2005-11-03 13:40:00,53.53,53.66,53.53,53.63,5408.328826392644,33.2428,33.3235,33.2428,33.3049,5408.3288
2005-11-03 13:45:00,53.62,53.62,53.57,53.6,3136.830719307734,33.2987,33.2987,33.2676,33.2863,3136.8307
2005-11-03 13:50:00,53.6,53.6,53.56,53.6,5949.161709031909,33.2863,33.2863,33.2614,33.2863,5949.1617
2005-11-03 13:55:00,53.6,53.63,53.58,53.61,6165.494862087615,33.2863,33.3049,33.2738,33.2925,6165.4949
2005-11-03 14:00:00,53.63,53.66,53.61,53.66,3785.830178474851,33.3049,33.3235,33.2925,33.3235,3785.8302
2005-11-03 14:05:00,53.65,53.7,53.6,53.6,6165.494862087615,33.3173,33.3484,33.2863,33.2863,6165.4949
2005-11-03 14:10:00,53.59,53.59,53.5,53.5,11465.657111952409,33.2801,33.2801,33.2242,33.2242,11465.6571
2005-11-03 14:15:00,53.5,53.57,53.47,53.54,4434.8296376419685,33.2242,33.2676,33.2055,33.249,4434.8296
2005-11-03 14:20:00,53.54,53.54,53.49,53.49,2920.497566252028,33.249,33.249,33.218,33.218,2920.4976
2005-11-03 14:25:00,53.47,53.47,53.39,53.42,8653.32612222823,33.2055,33.2055,33.1559,33.1745,8653.3261
2005-11-03 14:30:00,53.44,53.45,53.4,53.42,3785.830178474851,33.1869,33.1931,33.1621,33.1745,3785.8302
2005-11-03 14:35:00,53.41,53.43,53.31,53.32,12871.822606814494,33.1683,33.1807,33.1062,33.1124,12871.8226
2005-11-03 14:40:00,53.32,53.35,53.26,53.29,16116.81990265008,33.1124,33.131,33.0751,33.0938,16116.8199
2005-11-03 14:45:00,53.29,53.33,53.25,53.27,10492.15792320173,33.0938,33.1186,33.0689,33.0813,10492.1579
2005-11-03 14:50:00,53.25,53.33,53.25,53.32,4651.162790697675,33.0689,33.1186,33.0689,33.1124,4651.1628
2005-11-03 14:55:00,53.3,53.33,53.26,53.33,10924.824229313142,33.1,33.1186,33.0751,33.1186,10924.8242
2005-11-03 15:00:00,53.34,53.35,53.28,53.3,10816.657652785289,33.1248,33.131,33.0875,33.1,10816.6577
2005-11-03 15:05:00,53.31,53.34,53.29,53.3,4542.9962141698215,33.1062,33.1248,33.0938,33.1,4542.9962
2005-11-03 15:10:00,53.3,53.3,53.19,53.2,17955.65170362358,33.1,33.1,33.0317,33.0379,17955.6517
2005-11-03 15:15:00,53.18,53.2,53.13,53.15,15143.320713899404,33.0254,33.0379,32.9944,33.0068,15143.3207
2005-11-03 15:20:00,53.15,53.17,53.13,53.16,13304.488912925906,33.0068,33.0192,32.9944,33.013,13304.4889
2005-11-03 15:25:00,53.15,53.27,53.15,53.24,11357.490535424551,33.0068,33.0813,33.0068,33.0627,11357.4905
2005-11-03 15:30:00,53.25,53.25,53.15,53.16,9194.159004867495,33.0689,33.0689,33.0068,33.013,9194.159
2005-11-03 15:35:00,53.18,53.25,53.18,53.25,8112.493239588966,33.0254,33.0689,33.0254,33.0689,8112.4932
2005-11-03 15:40:00,53.25,53.29,53.25,53.27,11790.156841535963,33.0689,33.0938,33.0689,33.0813,11790.1568
2005-11-03 15:45:00,53.28,53.35,53.27,53.35,20551.64954029205,33.0875,33.131,33.0813,33.131,20551.6495
2005-11-03 15:50:00,53.33,53.36,53.33,53.33,21525.148729042725,33.1186,33.1372,33.1186,33.1186,21525.1487
2005-11-03 15:55:00,53.34,53.34,53.29,53.3,19037.317468902107,33.1248,33.1248,33.0938,33.1,19037.3175
2005-11-04 09:30:00,53.39,53.61,53.39,53.6,14494.321254732287,33.1559,33.2925,33.1559,33.2863,14494.3213
2005-11-04 09:35:00,53.62,53.62,53.39,53.53,28447.80962682531,33.2987,33.2987,33.1559,33.2428,28447.8096
2005-11-04 09:40:00,53.52,53.52,53.33,53.33,12439.156300703082,33.2366,33.2366,33.1186,33.1186,12439.1563
2005-11-04 09:45:00,53.33,53.34,53.16,53.22,30827.474310438072,33.1186,33.1248,33.013,33.0503,30827.4743
2005-11-04 09:50:00,53.22,53.22,53.1,53.22,32233.63980530016,33.0503,33.0503,32.9758,33.0503,32233.6398
2005-11-04 09:55:00,53.22,53.28,53.22,53.27,11032.990805840996,33.0503,33.0875,33.0503,33.0813,11032.9908
2005-11-04 10:00:00,53.27,53.28,53.16,53.25,9626.825310978908,33.0813,33.0875,33.013,33.0689,9626.8253
2005-11-04 10:05:00,53.25,53.27,53.19,53.27,9951.325040562466,33.0689,33.0813,33.0317,33.0813,9951.325
2005-11-04 10:10:00,53.25,53.3,53.16,53.2,18063.81828015144,33.0689,33.1,33.013,33.0379,18063.8183
2005-11-04 10:15:00,53.18,53.2,53.1,53.16,10059.491617090318,33.0254,33.0379,32.9758,33.013,10059.4916
2005-11-04 10:20:00,53.16,53.25,53.13,53.18,10816.657652785289,33.013,33.0689,32.9944,33.0254,10816.6577
2005-11-04 10:25:00,53.17,53.21,53.14,53.14,4542.9962141698215,33.0192,33.0441,33.0006,33.0006,4542.9962
2005-11-04 10:30:00,53.13,53.13,53.05,53.05,7030.8274743104375,32.9944,32.9944,32.9447,32.9447,7030.8275
2005-11-04 10:35:00,53.06,53.07,53.04,53.07,4434.8296376419685,32.9509,32.9571,32.9385,32.9571,4434.8296
2005-11-04 10:40:00,53.06,53.06,52.92,52.95,8220.65981611682,32.9509,32.9509,32.864,32.8826,8220.6598
2005-11-04 10:45:00,52.95,53.0,52.87,52.89,15035.154137371552,32.8826,32.9137,32.8329,32.8453,15035.1541
2005-11-04 10:50:00,52.87,52.96,52.84,52.92,8112.493239588966,32.8329,32.8888,32.8143,32.864,8112.4932
2005-11-04 10:55:00,52.92,52.94,52.9,52.94,3893.996755002704,32.864,32.8764,32.8516,32.8764,3893.9968
2005-11-04 11:00:00,52.94,52.97,52.93,52.97,23039.480800432662,32.8764,32.895,32.8702,32.895,23039.4808
2005-11-04 11:05:00,52.97,53.0,52.96,53.0,19469.98377501352,32.895,32.9137,32.8888,32.9137,19469.9838
2005-11-04 11:10:00,53.0,53.07,53.0,53.01,12871.822606814494,32.9137,32.9571,32.9137,32.9199,12871.8226
2005-11-04 11:15:00,53.01,53.04,53.0,53.03,10816.657652785289,32.9199,32.9385,32.9137,32.9323,10816.6577
2005-11-04 11:20:00,53.03,53.08,53.03,53.06,11249.3239588967,32.9323,32.9633,32.9323,32.9509,11249.324
2005-11-04 11:25:00,53.06,53.1,53.06,53.07,5624.66197944835,32.9509,32.9758,32.9509,32.9571,5624.662
2005-11-04 11:30:00,53.06,53.06,53.03,53.06,7355.327203893997,32.9509,32.9509,32.9323,32.9509,7355.3272
2005-11-04 11:35:00,53.06,53.06,52.99,53.04,9518.658734451054,32.9509,32.9509,32.9074,32.9385,9518.6587
2005-11-04 11:40:00,53.03,53.04,52.97,53.03,8653.32612222823,32.9323,32.9385,32.895,32.9323,8653.3261
2005-11-04 11:45:00,53.04,53.2,53.04,53.1,8653.32612222823,32.9385,33.0379,32.9385,32.9758,8653.3261
2005-11-04 11:50:00,53.09,53.1,53.06,53.06,2271.4981070849108,32.9695,32.9758,32.9509,32.9509,2271.4981
2005-11-04 11:55:00,53.06,53.06,53.02,53.03,6598.161168199026,32.9509,32.9509,32.9261,32.9323,6598.1612
2005-11-04 12:00:00,53.02,53.03,52.99,53.03,7355.327203893997,32.9261,32.9323,32.9074,32.9323,7355.3272
2005-11-04 12:05:00,53.03,53.03,53.0,53.0,5949.161709031909,32.9323,32.9323,32.9137,32.9137,5949.1617
2005-11-04 12:10:00,53.01,53.08,53.01,53.08,16873.98593834505,32.9199,32.9633,32.9199,32.9633,16873.9859
2005-11-04 12:15:00,53.08,53.1,53.05,53.05,3569.4970254191453,32.9633,32.9758,32.9447,32.9447,3569.497
2005-11-04 12:20:00,53.04,53.1,53.04,53.08,5840.995132504056,32.9385,32.9758,32.9385,32.9633,5840.9951
2005-11-04 12:25:00,53.09,53.09,53.07,53.07,4867.49594375338,32.9695,32.9695,32.9571,32.9571,4867.4959
2005-11-04 12:30:00,53.07,53.07,53.02,53.02,8436.992969172525,32.9571,32.9571,32.9261,32.9261,8436.993
2005-11-04 12:35:00,53.03,53.03,53.01,53.01,16549.486208761493,32.9323,32.9323,32.9199,32.9199,16549.4862
2005-11-04 12:40:00,53.02,53.03,53.01,53.01,14494.321254732287,32.9261,32.9323,32.9199,32.9199,14494.3213
2005-11-04 12:45:00,53.01,53.01,52.93,52.94,17955.65170362358,32.9199,32.9199,32.8702,32.8764,17955.6517
2005-11-04 12:50:00,52.95,53.03,52.95,53.0,5732.828555976204,32.8826,32.9323,32.8826,32.9137,5732.8286
2005-11-04 12:55:00,53.0,53.0,52.99,53.0,1297.9989183342348,32.9137,32.9137,32.9074,32.9137,1297.9989
2005-11-04 13:00:00,53.0,53.0,52.97,52.97,5191.995673336939,32.9137,32.9137,32.895,32.895,5191.9957
2005-11-04 13:05:00,52.98,52.98,52.92,52.96,7463.49378042185,32.9012,32.9012,32.864,32.8888,7463.4938
2005-11-04 13:10:00,52.96,52.96,52.85,52.88,6598.161168199026,32.8888,32.8888,32.8205,32.8391,6598.1612
2005-11-04 13:15:00,52.88,52.91,52.87,52.87,4002.163331530557,32.8391,32.8578,32.8329,32.8329,4002.1633
2005-11-04 13:20:00,52.87,52.89,52.86,52.88,3353.16387236344,32.8329,32.8453,32.8267,32.8391,3353.1639
2005-11-04 13:25:00,52.89,52.95,52.89,52.92,4542.9962141698215,32.8453,32.8826,32.8453,32.864,4542.9962
2005-11-04 13:30:00,52.9,52.95,52.88,52.95,4002.163331530557,32.8516,32.8826,32.8391,32.8826,4002.1633
2005-11-04 13:35:00,52.96,52.96,52.94,52.95,6922.660897782585,32.8888,32.8888,32.8764,32.8826,6922.6609
2005-11-04 13:40:00,52.95,52.95,52.91,52.93,7247.160627366144,32.8826,32.8826,32.8578,32.8702,7247.1606
2005-11-04 13:45:00,52.93,52.94,52.92,52.93,2379.6646836127634,32.8702,32.8764,32.864,32.8702,2379.6647
2005-11-04 13:50:00,52.94,52.94,52.93,52.93,4326.663061114115,32.8764,32.8764,32.8702,32.8702,4326.6631
2005-11-04 13:55:00,52.94,52.94,52.91,52.91,4759.329367225527,32.8764,32.8764,32.8578,32.8578,4759.3294
2005-11-04 14:00:00,52.91,52.92,52.87,52.91,3353.16387236344,32.8578,32.864,32.8329,32.8578,3353.1639
2005-11-04 14:05:00,52.91,52.98,52.91,52.98,10059.491617090318,32.8578,32.9012,32.8578,32.9012,10059.4916
2005-11-04 14:10:00,52.98,53.0,52.91,52.92,10167.658193618172,32.9012,32.9137,32.8578,32.864,10167.6582
2005-11-04 14:15:00,52.92,52.93,52.9,52.92,16549.486208761493,32.864,32.8702,32.8516,32.864,16549.4862
2005-11-04 14:20:00,52.93,52.95,52.9,52.92,20443.4829637642,32.8702,32.8826,32.8516,32.864,20443.483
2005-11-04 14:25:00,52.92,52.93,52.8,52.82,18929.15089237425,32.864,32.8702,32.7895,32.8019,18929.1509
2005-11-04 14:30:00,52.82,52.86,52.81,52.85,13737.155219037317,32.8019,32.8267,32.7957,32.8205,13737.1552
2005-11-04 14:35:00,52.83,52.84,52.8,52.8,7896.160086533261,32.8081,32.8143,32.7895,32.7895,7896.1601
2005-11-04 14:40:00,52.8,52.83,52.78,52.79,7787.993510005408,32.7895,32.8081,32.777,32.7832,7787.9935
2005-11-04 14:45:00,52.8,52.8,52.74,52.76,8328.826392644673,32.7895,32.7895,32.7522,32.7646,8328.8264
2005-11-04 14:50:00,52.76,52.85,52.76,52.85,9843.158464034614,32.7646,32.8205,32.7646,32.8205,9843.1585
2005-11-04 14:55:00,52.85,52.89,52.77,52.77,34505.13791238507,32.8205,32.8453,32.7708,32.7708,34505.1379
2005-11-04 15:00:00,52.8,52.81,52.75,52.76,22282.314764737694,32.7895,32.7957,32.7584,32.7646,22282.3148
2005-11-04 15:05:00,52.76,52.77,52.74,52.74,16765.819361817197,32.7646,32.7708,32.7522,32.7522,16765.8194
2005-11-04 15:10:00,52.75,52.77,52.74,52.76,18496.484586262843,32.7584,32.7708,32.7522,32.7646,18496.4846
2005-11-04 15:15:00,52.76,52.78,52.75,52.78,13412.655489453758,32.7646,32.777,32.7584,32.777,13412.6555
2005-11-04 15:20:00,52.78,52.8,52.76,52.78,25310.978907517576,32.777,32.7895,32.7646,32.777,25310.9789
2005-11-04 15:25:00,52.78,52.79,52.74,52.74,36235.80313683072,32.777,32.7832,32.7522,32.7522,36235.8031
2005-11-04 15:30:00,52.73,52.78,52.71,52.76,31909.1400757166,32.746,32.777,32.7336,32.7646,31909.1401
2005-11-04 15:35:00,52.76,52.78,52.73,52.78,27366.14386154678,32.7646,32.777,32.746,32.777,27366.1439
2005-11-04 15:40:00,52.77,52.87,52.77,52.86,27798.8101676582,32.7708,32.8329,32.7708,32.8267,27798.8102
2005-11-04 15:45:00,52.86,52.88,52.81,52.82,41644.13196322336,32.8267,32.8391,32.7957,32.8019,41644.132
2005-11-04 15:50:00,52.83,52.9,52.83,52.9,20659.8161168199,32.8081,32.8516,32.8081,32.8516,20659.8161
2005-11-04 15:55:00,52.9,52.9,52.87,52.88,25635.478637101136,32.8516,32.8516,32.8329,32.8391,25635.4786
2005-11-07 09:30:00,52.97,52.99,52.85,52.85,17739.318550567874,32.895,32.9074,32.8205,32.8205,17739.3186
2005-11-07 09:35:00,52.85,52.85,52.69,52.78,16657.652785289345,32.8205,32.8205,32.7211,32.777,16657.6528
2005-11-07 09:40:00,52.79,52.83,52.71,52.81,11249.3239588967,32.7832,32.8081,32.7336,32.7957,11249.324
2005-11-07 09:45:00,52.8,52.84,52.67,52.67,9302.32558139535,32.7895,32.8143,32.7087,32.7087,9302.3256
2005-11-07 09:50:00,52.71,52.71,52.65,52.66,5516.495402920497,32.7336,32.7336,32.6963,32.7025,5516.4954
2005-11-07 09:55:00,52.66,52.67,52.63,52.65,7138.994050838291,32.7025,32.7087,32.6839,32.6963,7138.9941
2005-11-07 10:00:00,52.66,52.71,52.66,52.69,14494.321254732287,32.7025,32.7336,32.7025,32.7211,14494.3213
2005-11-07 10:05:00,52.67,52.7,52.66,52.67,10275.824770146024,32.7087,32.7274,32.7025,32.7087,10275.8248
2005-11-07 10:10:00,52.67,52.7,52.64,52.64,7896.160086533261,32.7087,32.7274,32.6901,32.6901,7896.1601
2005-11-07 10:15:00,52.64,52.65,52.62,52.62,6381.828015143321,32.6901,32.6963,32.6777,32.6777,6381.828
2005-11-07 10:20:00,52.62,52.64,52.61,52.63,7679.826933477555,32.6777,32.6901,32.6715,32.6839,7679.8269
2005-11-07 10:25:00,52.64,52.7,52.63,52.66,15467.820443482964,32.6901,32.7274,32.6839,32.7025,15467.8204
2005-11-07 10:30:00,52.66,52.71,52.64,52.71,7463.49378042185,32.7025,32.7336,32.6901,32.7336,7463.4938
2005-11-07 10:35:00,52.72,52.73,52.66,52.66,11141.157382368849,32.7398,32.746,32.7025,32.7025,11141.1574
2005-11-07 10:40:00,52.63,52.66,52.63,52.66,10924.824229313142,32.6839,32.7025,32.6839,32.7025,10924.8242
2005-11-07 10:45:00,52.65,52.69,52.65,52.66,11357.490535424551,32.6963,32.7211,32.6963,32.7025,11357.4905
2005-11-07 10:50:00,52.67,52.72,52.67,52.71,10167.658193618172,32.7087,32.7398,32.7087,32.7336,10167.6582
2005-11-07 10:55:00,52.71,52.74,52.7,52.74,11032.990805840996,32.7336,32.7522,32.7274,32.7522,11032.9908
2005-11-07 11:00:00,52.74,52.77,52.71,52.74,15575.987020010816,32.7522,32.7708,32.7336,32.7522,15575.987
2005-11-07 11:05:00,52.74,52.75,52.71,52.74,10600.324499729582,32.7522,32.7584,32.7336,32.7522,10600.3245
2005-11-07 11:10:00,52.75,52.83,52.71,52.83,19469.98377501352,32.7584,32.8081,32.7336,32.8081,19469.9838
2005-11-07 11:15:00,52.82,52.82,52.72,52.74,9518.658734451054,32.8019,32.8019,32.7398,32.7522,9518.6587
2005-11-07 11:20:00,52.75,52.75,52.73,52.74,5624.66197944835,32.7584,32.7584,32.746,32.7522,5624.662
2005-11-07 11:25:00,52.73,52.75,52.7,52.72,6922.660897782585,32.746,32.7584,32.7274,32.7398,6922.6609
2005-11-07 11:30:00,52.73,52.73,52.72,52.73,8004.326663061114,32.746,32.746,32.7398,32.746,8004.3267
2005-11-07 11:35:00,52.73,52.75,52.71,52.74,7138.994050838291,32.746,32.7584,32.7336,32.7522,7138.9941
2005-11-07 11:40:00,52.74,52.81,52.71,52.81,8436.992969172525,32.7522,32.7957,32.7336,32.7957,8436.993
2005-11-07 11:45:00,52.77,52.78,52.75,52.76,6489.994591671173,32.7708,32.777,32.7584,32.7646,6489.9946
2005-11-07 11:50:00,52.76,52.77,52.72,52.73,4434.8296376419685,32.7646,32.7708,32.7398,32.746,4434.8296
2005-11-07 11:55:00,52.73,52.74,52.71,52.74,10600.324499729582,32.746,32.7522,32.7336,32.7522,10600.3245
2005-11-07 12:00:00,52.72,52.72,52.7,52.7,4651.162790697675,32.7398,32.7398,32.7274,32.7274,4651.1628
2005-11-07 12:05:00,52.7,52.7,52.67,52.67,3785.830178474851,32.7274,32.7274,32.7087,32.7087,3785.8302
2005-11-07 12:10:00,52.68,52.73,52.67,52.71,10600.324499729582,32.7149,32.746,32.7087,32.7336,10600.3245
2005-11-07 12:15:00,52.71,52.74,52.7,52.73,5840.995132504056,32.7336,32.7522,32.7274,32.746,5840.9951
2005-11-07 12:20:00,52.73,52.76,52.72,52.75,10816.657652785289,32.746,32.7646,32.7398,32.7584,10816.6577
2005-11-07 12:25:00,52.75,52.75,52.73,52.73,2595.997836668469,32.7584,32.7584,32.746,32.746,2595.9978
2005-11-07 12:30:00,52.73,52.74,52.72,52.73,6165.494862087615,32.746,32.7522,32.7398,32.746,6165.4949
2005-11-07 12:35:00,52.73,52.73,52.67,52.67,4002.163331530557,32.746,32.746,32.7087,32.7087,4002.1633
2005-11-07 12:40:00,52.67,52.68,52.64,52.67,6706.327744726879,32.7087,32.7149,32.6901,32.7087,6706.3277
2005-11-07 12:45:00,52.68,52.74,52.68,52.72,3028.664142779881,32.7149,32.7522,32.7149,32.7398,3028.6641
2005-11-07 12:50:00,52.72,52.75,52.71,52.71,4759.329367225527,32.7398,32.7584,32.7336,32.7336,4759.3294
2005-11-07 12:55:00,52.71,52.72,52.71,52.72,3136.830719307734,32.7336,32.7398,32.7336,32.7398,3136.8307
2005-11-07 13:00:00,52.73,52.76,52.73,52.74,3893.996755002704,32.746,32.7646,32.746,32.7522,3893.9968
2005-11-07 13:05:00,52.74,52.75,52.72,52.74,2920.497566252028,32.7522,32.7584,32.7398,32.7522,2920.4976
2005-11-07 13:10:00,52.73,52.73,52.69,52.7,3569.4970254191453,32.746,32.746,32.7211,32.7274,3569.497
2005-11-07 13:15:00,52.69,52.7,52.69,52.7,3353.16387236344,32.7211,32.7274,32.7211,32.7274,3353.1639
2005-11-07 13:20:00,52.71,52.74,52.71,52.74,5624.66197944835,32.7336,32.7522,32.7336,32.7522,5624.662
2005-11-07 13:25:00,52.75,52.78,52.7,52.77,11681.990265008111,32.7584,32.777,32.7274,32.7708,11681.9903
2005-11-07 13:30:00,52.75,52.75,52.71,52.71,4651.162790697675,32.7584,32.7584,32.7336,32.7336,4651.1628
2005-11-07 13:35:00,52.73,52.73,52.66,52.67,116603.5694970254,32.746,32.746,32.7025,32.7087,116603.5695
2005-11-07 13:40:00,52.67,52.71,52.67,52.68,20876.14926987561,32.7087,32.7336,32.7087,32.7149,20876.1493
2005-11-07 13:45:00,52.67,52.68,52.63,52.64,6706.327744726879,32.7087,32.7149,32.6839,32.6901,6706.3277
2005-11-07 13:50:00,52.64,52.71,52.62,52.69,9951.325040562466,32.6901,32.7336,32.6777,32.7211,9951.325
2005-11-07 13:55:00,52.67,52.68,52.63,52.63,4867.49594375338,32.7087,32.7149,32.6839,32.6839,4867.4959
2005-11-07 14:00:00,52.63,52.69,52.58,52.65,12871.822606814494,32.6839,32.7211,32.6528,32.6963,12871.8226
2005-11-07 14:05:00,52.64,52.72,52.63,52.7,12979.989183342346,32.6901,32.7398,32.6839,32.7274,12979.9892
2005-11-07 14:10:00,52.7,52.77,52.66,52.73,26933.47755543537,32.7274,32.7708,32.7025,32.746,26933.4776
2005-11-07 14:15:00,52.71,52.74,52.69,52.72,15575.987020010816,32.7336,32.7522,32.7211,32.7398,15575.987
2005-11-07 14:20:00,52.7,52.72,52.67,52.69,20118.98323418064,32.7274,32.7398,32.7087,32.7211,20118.9832
2005-11-07 14:25:00,52.7,52.72,52.69,52.69,14061.654948620877,32.7274,32.7398,32.7211,32.7211,14061.6549
2005-11-07 14:30:00,52.68,52.71,52.67,52.69,23363.980530016222,32.7149,32.7336,32.7087,32.7211,23363.9805
2005-11-07 14:35:00,52.69,52.69,52.64,52.67,9518.658734451054,32.7211,32.7211,32.6901,32.7087,9518.6587
2005-11-07 14:40:00,52.66,52.71,52.65,52.69,16333.153055705789,32.7025,32.7336,32.6963,32.7211,16333.1531
2005-11-07 14:45:00,52.67,52.71,52.61,52.62,20876.14926987561,32.7087,32.7336,32.6715,32.6777,20876.1493
2005-11-07 14:50:00,52.63,52.66,52.62,52.63,18604.6511627907,32.6839,32.7025,32.6777,32.6839,18604.6512
2005-11-07 14:55:00,52.62,52.65,52.61,52.63,12979.989183342346,32.6777,32.6963,32.6715,32.6839,12979.9892
2005-11-07 15:00:00,52.63,52.63,52.59,52.6,23796.646836127635,32.6839,32.6839,32.659,32.6653,23796.6468
2005-11-07 15:05:00,52.6,52.63,52.56,52.6,27474.31043807464,32.6653,32.6839,32.6404,32.6653,27474.3104
2005-11-07 15:10:00,52.6,52.65,52.55,52.6,31476.4737696052,32.6653,32.6963,32.6342,32.6653,31476.4738
2005-11-07 15:15:00,52.6,52.6,52.56,52.59,22065.98161168199,32.6653,32.6653,32.6404,32.659,22065.9816
2005-11-07 15:20:00,52.58,52.58,52.53,52.55,15359.65386695511,32.6528,32.6528,32.6218,32.6342,15359.6539
2005-11-07 15:25:00,52.54,52.54,52.48,52.49,36560.30286641428,32.628,32.628,32.5907,32.5969,36560.3029
2005-11-07 15:30:00,52.49,52.56,52.49,52.56,32882.63926446728,32.5969,32.6404,32.5969,32.6404,32882.6393
2005-11-07 15:35:00,52.56,52.59,52.54,52.56,21525.148729042725,32.6404,32.659,32.628,32.6404,21525.1487
2005-11-07 15:40:00,52.55,52.56,52.52,52.54,20767.98269334776,32.6342,32.6404,32.6156,32.628,20767.9827
2005-11-07 15:45:00,52.56,52.6,52.52,52.52,24012.979989183343,32.6404,32.6653,32.6156,32.6156,24012.98
2005-11-07 15:50:00,52.52,52.57,52.5,52.51,33856.13845321796,32.6156,32.6466,32.6032,32.6094,33856.1385
2005-11-07 15:55:00,52.52,52.54,52.47,52.51,26608.977825851813,32.6156,32.628,32.5845,32.6094,26608.9778
2005-11-08 09:30:00,52.19,52.35,52.19,52.31,16008.653326122228,32.4106,32.51,32.4106,32.4852,16008.6533
2005-11-08 09:35:00,52.21,52.37,52.21,52.37,9951.325040562466,32.4231,32.5224,32.4231,32.5224,9951.325
2005-11-08 09:40:00,52.35,52.47,52.31,52.34,17739.318550567874,32.51,32.5845,32.4852,32.5038,17739.3186
2005-11-08 09:45:00,52.34,52.41,52.26,52.37,10708.491076257436,32.5038,32.5473,32.4541,32.5224,10708.4911
2005-11-08 09:50:00,52.35,52.41,52.32,52.35,11681.990265008111,32.51,32.5473,32.4914,32.51,11681.9903
2005-11-08 09:55:00,52.37,52.4,52.37,52.4,3353.16387236344,32.5224,32.5411,32.5224,32.5411,3353.1639
2005-11-08 10:00:00,52.39,52.39,52.24,52.24,6057.328285559762,32.5348,32.5348,32.4417,32.4417,6057.3283
2005-11-08 10:05:00,52.26,52.35,52.26,52.28,7247.160627366144,32.4541,32.51,32.4541,32.4665,7247.1606
2005-11-08 10:10:00,52.27,52.33,52.25,52.33,2812.330989724175,32.4603,32.4976,32.4479,32.4976,2812.331
2005-11-08 10:15:00,52.33,52.33,52.25,52.26,3677.6636019469984,32.4976,32.4976,32.4479,32.4541,3677.6636
2005-11-08 10:20:00,52.25,52.29,52.24,52.24,5840.995132504056,32.4479,32.4727,32.4417,32.4417,5840.9951
2005-11-08 10:25:00,52.24,52.25,52.12,52.18,34180.638182801515,32.4417,32.4479,32.3672,32.4044,34180.6382
2005-11-08 10:30:00,52.23,52.25,52.19,52.23,42942.1308815576,32.4355,32.4479,32.4106,32.4355,42942.1309
2005-11-08 10:35:00,52.23,52.27,52.19,52.21,5840.995132504056,32.4355,32.4603,32.4106,32.4231,5840.9951
2005-11-08 10:40:00,52.23,52.31,52.23,52.23,6706.327744726879,32.4355,32.4852,32.4355,32.4355,6706.3277
2005-11-08 10:45:00,52.23,52.28,52.14,52.23,44672.79610600325,32.4355,32.4665,32.3796,32.4355,44672.7961
2005-11-08 10:50:00,52.23,52.33,52.21,52.33,5300.162249864791,32.4355,32.4976,32.4231,32.4976,5300.1622
2005-11-08 10:55:00,52.31,52.31,52.23,52.29,5732.828555976204,32.4852,32.4852,32.4355,32.4727,5732.8286
2005-11-08 11:00:00,52.29,52.37,52.28,52.32,7355.327203893997,32.4727,32.5224,32.4665,32.4914,7355.3272
2005-11-08 11:05:00,52.32,52.35,52.27,52.31,14818.820984315846,32.4914,32.51,32.4603,32.4852,14818.821
2005-11-08 11:10:00,52.31,52.31,52.26,52.29,10059.491617090318,32.4852,32.4852,32.4541,32.4727,10059.4916
2005-11-08 11:15:00,52.3,52.33,52.26,52.33,8545.159545700379,32.4789,32.4976,32.4541,32.4976,8545.1595
2005-11-08 11:20:00,52.32,52.33,52.29,52.32,18929.15089237425,32.4914,32.4976,32.4727,32.4914,18929.1509
2005-11-08 11:25:00,52.32,52.32,52.27,52.27,4542.9962141698215,32.4914,32.4914,32.4603,32.4603,4542.9962
2005-11-08 11:30:00,52.28,52.3,52.26,52.27,5516.495402920497,32.4665,32.4789,32.4541,32.4603,5516.4954
2005-11-08 11:35:00,52.27,52.31,52.25,52.25,4867.49594375338,32.4603,32.4852,32.4479,32.4479,4867.4959
2005-11-08 11:40:00,52.25,52.31,52.25,52.3,4651.162790697675,32.4479,32.4852,32.4479,32.4789,4651.1628
2005-11-08 11:45:00,52.29,52.33,52.24,52.33,5408.328826392644,32.4727,32.4976,32.4417,32.4976,5408.3288
2005-11-08 11:50:00,52.32,52.33,52.24,52.27,16008.653326122228,32.4914,32.4976,32.4417,32.4603,16008.6533
2005-11-08 11:55:00,52.27,52.32,52.26,52.32,46944.29421308816,32.4603,32.4914,32.4541,32.4914,46944.2942
2005-11-08 12:00:00,52.32,52.33,52.3,52.32,10816.657652785289,32.4914,32.4976,32.4789,32.4914,10816.6577
2005-11-08 12:05:00,52.3,52.35,52.29,52.35,49107.625743645214,32.4789,32.51,32.4727,32.51,49107.6257
2005-11-08 12:10:00,52.35,52.36,52.33,52.33,5408.328826392644,32.51,32.5162,32.4976,32.4976,5408.3288
2005-11-08 12:15:00,52.31,52.36,52.31,52.35,4110.32990805841,32.4852,32.5162,32.4852,32.51,4110.3299
2005-11-08 12:20:00,52.35,52.37,52.35,52.35,4110.32990805841,32.51,32.5224,32.51,32.51,4110.3299
2005-11-08 12:25:00,52.35,52.39,52.33,52.33,9194.159004867495,32.51,32.5348,32.4976,32.4976,9194.159
2005-11-08 12:30:00,52.33,52.36,52.33,52.36,8761.492698756085,32.4976,32.5162,32.4976,32.5162,8761.4927
2005-11-08 12:35:00,52.36,52.39,52.36,52.37,9518.658734451054,32.5162,32.5348,32.5162,32.5224,9518.6587
2005-11-08 12:40:00,52.38,52.39,52.36,52.37,4218.496484586262,32.5286,32.5348,32.5162,32.5224,4218.4965
2005-11-08 12:45:00,52.38,52.38,52.35,52.36,3569.4970254191453,32.5286,32.5286,32.51,32.5162,3569.497
2005-11-08 12:50:00,52.36,52.36,52.28,52.33,5300.162249864791,32.5162,32.5162,32.4665,32.4976,5300.1622
2005-11-08 12:55:00,52.34,52.37,52.33,52.35,2704.164413196322,32.5038,32.5224,32.4976,32.51,2704.1644
2005-11-08 13:00:00,52.35,52.36,52.33,52.33,6057.328285559762,32.51,32.5162,32.4976,32.4976,6057.3283
2005-11-08 13:05:00,52.35,52.35,52.27,52.27,1838.8318009734992,32.51,32.51,32.4603,32.4603,1838.8318
2005-11-08 13:10:00,52.27,52.28,52.21,52.22,5300.162249864791,32.4603,32.4665,32.4231,32.4293,5300.1622
2005-11-08 13:15:00,52.23,52.23,52.18,52.2,2812.330989724175,32.4355,32.4355,32.4044,32.4168,2812.331
2005-11-08 13:20:00,52.2,52.26,52.2,52.26,2271.4981070849108,32.4168,32.4541,32.4168,32.4541,2271.4981
2005-11-08 13:25:00,52.26,52.28,52.23,52.24,32341.806381828013,32.4541,32.4665,32.4355,32.4417,32341.8064
2005-11-08 13:30:00,52.23,52.28,52.23,52.28,3677.6636019469984,32.4355,32.4665,32.4355,32.4665,3677.6636
2005-11-08 13:35:00,52.28,52.32,52.28,52.32,7787.993510005408,32.4665,32.4914,32.4665,32.4914,7787.9935
2005-11-08 13:40:00,52.32,52.32,52.21,52.25,8436.992969172525,32.4914,32.4914,32.4231,32.4479,8436.993
2005-11-08 13:45:00,52.24,52.31,52.24,52.31,1946.998377501352,32.4417,32.4852,32.4417,32.4852,1946.9984
2005-11-08 13:50:00,52.28,52.3,52.25,52.28,3353.16387236344,32.4665,32.4789,32.4479,32.4665,3353.1639
2005-11-08 13:55:00,52.26,52.27,52.19,52.26,14169.821525148727,32.4541,32.4603,32.4106,32.4541,14169.8215
2005-11-08 14:00:00,52.23,52.29,52.23,52.26,4002.163331530557,32.4355,32.4727,32.4355,32.4541,4002.1633
2005-11-08 14:05:00,52.26,52.29,52.26,52.28,11790.156841535963,32.4541,32.4727,32.4541,32.4665,11790.1568
2005-11-08 14:10:00,52.27,52.28,52.25,52.26,13196.322336398052,32.4603,32.4665,32.4479,32.4541,13196.3223
2005-11-08 14:15:00,52.28,52.28,52.22,52.23,5949.161709031909,32.4665,32.4665,32.4293,32.4355,5949.1617
2005-11-08 14:20:00,52.23,52.26,52.23,52.23,5840.995132504056,32.4355,32.4541,32.4355,32.4355,5840.9951
2005-11-08 14:25:00,52.23,52.26,52.23,52.25,6814.494321254732,32.4355,32.4541,32.4355,32.4479,6814.4943
2005-11-08 14:30:00,52.25,52.27,52.23,52.23,6273.661438615468,32.4479,32.4603,32.4355,32.4355,6273.6614
2005-11-08 14:35:00,52.23,52.25,52.22,52.24,7787.993510005408,32.4355,32.4479,32.4293,32.4417,7787.9935
2005-11-08 14:40:00,52.24,52.25,52.23,52.23,6057.328285559762,32.4417,32.4479,32.4355,32.4355,6057.3283
2005-11-08 14:45:00,52.23,52.25,52.23,52.23,6598.161168199026,32.4355,32.4479,32.4355,32.4355,6598.1612
2005-11-08 14:50:00,52.23,52.23,52.23,52.23,11032.990805840996,32.4355,32.4355,32.4355,32.4355,11032.9908
2005-11-08 14:55:00,52.23,52.23,52.17,52.17,21525.148729042725,32.4355,32.4355,32.3982,32.3982,21525.1487
2005-11-08 15:00:00,52.18,52.23,52.18,52.22,19253.65062195781,32.4044,32.4355,32.4044,32.4293,19253.6506
2005-11-08 15:05:00,52.22,52.23,52.22,52.23,6273.661438615468,32.4293,32.4355,32.4293,32.4355,6273.6614
2005-11-08 15:10:00,52.24,52.28,52.24,52.25,8220.65981611682,32.4417,32.4665,32.4417,32.4479,8220.6598
2005-11-08 15:15:00,52.26,52.28,52.24,52.26,8545.159545700379,32.4541,32.4665,32.4417,32.4541,8545.1595
2005-11-08 15:20:00,52.26,52.31,52.26,52.31,5408.328826392644,32.4541,32.4852,32.4541,32.4852,5408.3288
2005-11-08 15:25:00,52.31,52.35,52.31,52.33,8761.492698756085,32.4852,32.51,32.4852,32.4976,8761.4927
2005-11-08 15:30:00,52.34,52.34,52.26,52.26,12763.656030286642,32.5038,32.5038,32.4541,32.4541,12763.656
2005-11-08 15:35:00,52.25,52.28,52.25,52.28,7787.993510005408,32.4479,32.4665,32.4479,32.4665,7787.9935
2005-11-08 15:40:00,52.28,52.28,52.23,52.23,8112.493239588966,32.4665,32.4665,32.4355,32.4355,8112.4932
2005-11-08 15:45:00,52.22,52.23,52.17,52.17,16657.652785289345,32.4293,32.4355,32.3982,32.3982,16657.6528
2005-11-08 15:50:00,52.16,52.17,52.11,52.11,39588.96700919416,32.392,32.3982,32.361,32.361,39588.967
2005-11-08 15:55:00,52.11,52.18,52.1,52.15,17090.319091400757,32.361,32.4044,32.3547,32.3858,17090.3191
2005-11-09 09:30:00,52.3,52.3,52.07,52.19,15035.154137371552,32.4789,32.4789,32.3361,32.4106,15035.1541
2005-11-09 09:35:00,52.23,52.39,52.19,52.22,14494.321254732287,32.4355,32.5348,32.4106,32.4293,14494.3213
2005-11-09 09:40:00,52.13,52.28,52.12,52.25,13412.655489453758,32.3734,32.4665,32.3672,32.4479,13412.6555
2005-11-09 09:45:00,52.24,52.24,52.13,52.15,5191.995673336939,32.4417,32.4417,32.3734,32.3858,5191.9957
2005-11-09 09:50:00,52.13,52.18,52.11,52.11,35586.8036776636,32.3734,32.4044,32.361,32.361,35586.8037
2005-11-09 09:55:00,52.1,52.19,52.1,52.19,7138.994050838291,32.3547,32.4106,32.3547,32.4106,7138.9941
2005-11-09 10:00:00,52.19,52.27,52.14,52.24,34721.471065440775,32.4106,32.4603,32.3796,32.4417,34721.4711
2005-11-09 10:05:00,52.24,52.3,52.22,52.26,6814.494321254732,32.4417,32.4789,32.4293,32.4541,6814.4943
2005-11-09 10:10:00,52.26,52.29,52.24,52.26,8112.493239588966,32.4541,32.4727,32.4417,32.4541,8112.4932
2005-11-09 10:15:00,52.23,52.27,52.22,52.27,3028.664142779881,32.4355,32.4603,32.4293,32.4603,3028.6641
2005-11-09 10:20:00,52.25,52.28,52.25,52.28,10059.491617090318,32.4479,32.4665,32.4479,32.4665,10059.4916
2005-11-09 10:25:00,52.28,52.33,52.27,52.33,23796.646836127635,32.4665,32.4976,32.4603,32.4976,23796.6468
2005-11-09 10:30:00,52.33,52.46,52.33,52.43,24445.64629529475,32.4976,32.5783,32.4976,32.5597,24445.6463
2005-11-09 10:35:00,52.44,52.47,52.41,52.41,11681.990265008111,32.5659,32.5845,32.5473,32.5473,11681.9903
2005-11-09 10:40:00,52.39,52.42,52.39,52.41,2487.8312601406165,32.5348,32.5535,32.5348,32.5473,2487.8313
2005-11-09 10:45:00,52.41,52.49,52.41,52.43,8436.992969172525,32.5473,32.5969,32.5473,32.5597,8436.993
2005-11-09 10:50:00,52.43,52.47,52.43,52.45,30178.47485127096,32.5597,32.5845,32.5597,32.5721,30178.4749
2005-11-09 10:55:00,52.45,52.49,52.44,52.49,4759.329367225527,32.5721,32.5969,32.5659,32.5969,4759.3294
2005-11-09 11:00:00,52.46,52.46,52.4,52.4,9518.658734451054,32.5783,32.5783,32.5411,32.5411,9518.6587
2005-11-09 11:05:00,52.39,52.42,52.37,52.42,3353.16387236344,32.5348,32.5535,32.5224,32.5535,3353.1639
2005-11-09 11:10:00,52.41,52.41,52.39,52.4,3677.6636019469984,32.5473,32.5473,32.5348,32.5411,3677.6636
2005-11-09 11:15:00,52.41,52.47,52.41,52.47,9302.32558139535,32.5473,32.5845,32.5473,32.5845,9302.3256
2005-11-09 11:20:00,52.47,52.47,52.44,52.46,9410.4921579232,32.5845,32.5845,32.5659,32.5783,9410.4922
2005-11-09 11:25:00,52.46,52.49,52.43,52.43,12979.989183342346,32.5783,32.5969,32.5597,32.5597,12979.9892
2005-11-09 11:30:00,52.43,52.45,52.4,52.43,30935.640886965928,32.5597,32.5721,32.5411,32.5597,30935.6409
2005-11-09 11:35:00,52.43,52.49,52.43,52.46,10492.15792320173,32.5597,32.5969,32.5597,32.5783,10492.1579
2005-11-09 11:40:00,52.46,52.47,52.44,52.46,11898.323418063816,32.5783,32.5845,32.5659,32.5783,11898.3234
2005-11-09 11:45:00,52.47,52.49,52.42,52.43,42401.29799891833,32.5845,32.5969,32.5535,32.5597,42401.298
2005-11-09 11:50:00,52.41,52.5,52.41,52.48,27149.81070849108,32.5473,32.6032,32.5473,32.5907,27149.8107
2005-11-09 11:55:00,52.47,52.48,52.46,52.47,4218.496484586262,32.5845,32.5907,32.5783,32.5845,4218.4965
2005-11-09 12:00:00,52.47,52.47,52.4,52.44,47809.626825310974,32.5845,32.5845,32.5411,32.5659,47809.6268
2005-11-09 12:05:00,52.44,52.48,52.44,52.46,5624.66197944835,32.5659,32.5907,32.5659,32.5783,5624.662
2005-11-09 12:10:00,52.46,52.46,52.44,52.46,8220.65981611682,32.5783,32.5783,32.5659,32.5783,8220.6598
2005-11-09 12:15:00,52.44,52.48,52.42,52.47,12655.489453758788,32.5659,32.5907,32.5535,32.5845,12655.4895
2005-11-09 12:20:00,52.47,52.51,52.44,52.47,32341.806381828013,32.5845,32.6094,32.5659,32.5845,32341.8064
2005-11-09 12:25:00,52.5,52.52,52.42,52.47,35154.13737155219,32.6032,32.6156,32.5535,32.5845,35154.1374
2005-11-09 12:30:00,52.47,52.5,52.44,52.48,6381.828015143321,32.5845,32.6032,32.5659,32.5907,6381.828
2005-11-09 12:35:00,52.48,52.48,52.46,52.46,23904.813412655487,32.5907,32.5907,32.5783,32.5783,23904.8134
2005-11-09 12:40:00,52.46,52.46,52.35,52.35,22065.98161168199,32.5783,32.5783,32.51,32.51,22065.9816
2005-11-09 12:45:00,52.35,52.42,52.35,52.42,10708.491076257436,32.51,32.5535,32.51,32.5535,10708.4911
2005-11-09 12:50:00,52.43,52.43,52.35,52.36,46511.62790697674,32.5597,32.5597,32.51,32.5162,46511.6279
2005-11-09 12:55:00,52.36,52.4,52.36,52.4,9410.4921579232,32.5162,32.5411,32.5162,32.5411,9410.4922
2005-11-09 13:00:00,52.38,52.41,52.34,52.35,11573.82368848026,32.5286,32.5473,32.5038,32.51,11573.8237
2005-11-09 13:05:00,52.35,52.4,52.35,52.39,4867.49594375338,32.51,32.5411,32.51,32.5348,4867.4959
2005-11-09 13:10:00,52.39,52.39,52.37,52.37,5949.161709031909,32.5348,32.5348,32.5224,32.5224,5949.1617
2005-11-09 13:15:00,52.38,52.38,52.36,52.37,6381.828015143321,32.5286,32.5286,32.5162,32.5224,6381.828
2005-11-09 13:20:00,52.37,52.4,52.37,52.4,3136.830719307734,32.5224,32.5411,32.5224,32.5411,3136.8307
2005-11-09 13:25:00,52.4,52.42,52.4,52.41,4326.663061114115,32.5411,32.5535,32.5411,32.5473,4326.6631
2005-11-09 13:30:00,52.41,52.42,52.4,52.41,4759.329367225527,32.5473,32.5535,32.5411,32.5473,4759.3294
2005-11-09 13:35:00,52.41,52.41,52.41,52.41,4651.162790697675,32.5473,32.5473,32.5473,32.5473,4651.1628
2005-11-09 13:40:00,52.41,52.42,52.4,52.41,4434.8296376419685,32.5473,32.5535,32.5411,32.5473,4434.8296
2005-11-09 13:45:00,52.42,52.42,52.41,52.42,7787.993510005408,32.5535,32.5535,32.5473,32.5535,7787.9935
2005-11-09 13:50:00,52.42,52.42,52.36,52.36,11357.490535424551,32.5535,32.5535,32.5162,32.5162,11357.4905
2005-11-09 13:55:00,52.36,52.38,52.35,52.35,3136.830719307734,32.5162,32.5286,32.51,32.51,3136.8307
2005-11-09 14:00:00,52.37,52.37,52.28,52.28,8220.65981611682,32.5224,32.5224,32.4665,32.4665,8220.6598
2005-11-09 14:05:00,52.28,52.29,52.19,52.22,12655.489453758788,32.4665,32.4727,32.4106,32.4293,12655.4895
2005-11-09 14:10:00,52.22,52.23,52.22,52.23,3353.16387236344,32.4293,32.4355,32.4293,32.4355,3353.1639
2005-11-09 14:15:00,52.23,52.23,52.2,52.22,8869.659275283937,32.4355,32.4355,32.4168,32.4293,8869.6593
2005-11-09 14:20:00,52.22,52.24,52.19,52.23,52677.12276906436,32.4293,32.4417,32.4106,32.4355,52677.1228
2005-11-09 14:25:00,52.23,52.25,52.21,52.24,5516.495402920497,32.4355,32.4479,32.4231,32.4417,5516.4954
2005-11-09 14:30:00,52.24,52.29,52.23,52.24,39264.4672796106,32.4417,32.4727,32.4355,32.4417,39264.4673
2005-11-09 14:35:00,52.26,52.31,52.25,52.31,5732.828555976204,32.4541,32.4852,32.4479,32.4852,5732.8286
2005-11-09 14:40:00,52.32,52.34,52.29,52.3,6489.994591671173,32.4914,32.5038,32.4727,32.4789,6489.9946
2005-11-09 14:45:00,52.3,52.31,52.27,52.27,7571.660356949702,32.4789,32.4852,32.4603,32.4603,7571.6604
2005-11-09 14:50:00,52.25,52.27,52.19,52.21,8653.32612222823,32.4479,32.4603,32.4106,32.4231,8653.3261
2005-11-09 14:55:00,52.21,52.23,52.19,52.22,11898.323418063816,32.4231,32.4355,32.4106,32.4293,11898.3234
2005-11-09 15:00:00,52.21,52.21,52.17,52.19,7463.49378042185,32.4231,32.4231,32.3982,32.4106,7463.4938
2005-11-09 15:05:00,52.2,52.22,52.18,52.18,8761.492698756085,32.4168,32.4293,32.4044,32.4044,8761.4927
2005-11-09 15:10:00,52.17,52.19,52.16,52.19,17522.98539751217,32.3982,32.4106,32.392,32.4106,17522.9854
2005-11-09 15:15:00,52.18,52.21,52.17,52.2,8436.992969172525,32.4044,32.4231,32.3982,32.4168,8436.993
2005-11-09 15:20:00,52.2,52.23,52.17,52.21,10708.491076257436,32.4168,32.4355,32.3982,32.4231,10708.4911
2005-11-09 15:25:00,52.21,52.25,52.21,52.23,12222.823147647376,32.4231,32.4479,32.4231,32.4355,12222.8231
2005-11-09 15:30:00,52.23,52.23,52.19,52.2,14710.654407787992,32.4355,32.4355,32.4106,32.4168,14710.6544
2005-11-09 15:35:00,52.2,52.23,52.16,52.17,20443.4829637642,32.4168,32.4355,32.392,32.3982,20443.483
2005-11-09 15:40:00,52.17,52.17,51.98,52.12,42509.46457544619,32.3982,32.3982,32.2802,32.3672,42509.4646
2005-11-09 15:45:00,52.12,52.13,52.08,52.1,12763.656030286642,32.3672,32.3734,32.3423,32.3547,12763.656
2005-11-09 15:50:00,52.1,52.1,52.08,52.1,17847.485127095726,32.3547,32.3547,32.3423,32.3547,17847.4851
2005-11-09 15:55:00,52.1,52.13,52.1,52.1,137155.21903731747,32.3547,32.3734,32.3547,32.3547,137155.219
2005-11-10 09:30:00,52.24,52.35,52.24,52.33,15467.820443482964,32.4417,32.51,32.4417,32.4976,15467.8204
2005-11-10 09:35:00,52.37,52.42,52.26,52.26,5083.829096809086,32.5224,32.5535,32.4541,32.4541,5083.8291
2005-11-10 09:40:00,52.23,52.31,52.21,52.21,8220.65981611682,32.4355,32.4852,32.4231,32.4231,8220.6598
2005-11-10 09:45:00,52.19,52.46,52.18,52.4,13304.488912925906,32.4106,32.5783,32.4044,32.5411,13304.4889
2005-11-10 09:50:00,52.34,52.38,52.26,52.28,17631.15197404002,32.5038,32.5286,32.4541,32.4665,17631.152
2005-11-10 09:55:00,52.29,52.36,52.26,52.36,9734.99188750676,32.4727,32.5162,32.4541,32.5162,9734.9919
2005-11-10 10:00:00,52.36,52.42,52.35,52.35,8545.159545700379,32.5162,32.5535,32.51,32.51,8545.1595
2005-11-10 10:05:00,52.34,52.39,52.32,52.32,5840.995132504056,32.5038,32.5348,32.4914,32.4914,5840.9951
2005-11-10 10:10:00,52.31,52.31,52.2,52.2,8004.326663061114,32.4852,32.4852,32.4168,32.4168,8004.3267
2005-11-10 10:15:00,52.17,52.17,52.04,52.08,6922.660897782585,32.3982,32.3982,32.3175,32.3423,6922.6609
2005-11-10 10:20:00,52.09,52.11,52.05,52.07,4218.496484586262,32.3485,32.361,32.3237,32.3361,4218.4965
2005-11-10 10:25:00,52.06,52.1,52.05,52.05,4218.496484586262,32.3299,32.3547,32.3237,32.3237,4218.4965
2005-11-10 10:30:00,52.06,52.18,52.06,52.1,4759.329367225527,32.3299,32.4044,32.3299,32.3547,4759.3294
2005-11-10 10:35:00,52.12,52.16,52.12,52.16,2487.8312601406165,32.3672,32.392,32.3672,32.392,2487.8313
2005-11-10 10:40:00,52.2,52.21,52.12,52.12,4110.32990805841,32.4168,32.4231,32.3672,32.3672,4110.3299
2005-11-10 10:45:00,52.1,52.13,52.02,52.11,4651.162790697675,32.3547,32.3734,32.3051,32.361,4651.1628
2005-11-10 10:50:00,52.14,52.15,52.0,52.01,14602.48783126014,32.3796,32.3858,32.2926,32.2989,14602.4878
2005-11-10 10:55:00,52.05,52.07,52.02,52.03,2487.8312601406165,32.3237,32.3361,32.3051,32.3113,2487.8313
2005-11-10 11:00:00,52.04,52.1,52.04,52.04,5516.495402920497,32.3175,32.3547,32.3175,32.3175,5516.4954
2005-11-10 11:05:00,52.04,52.04,51.98,51.98,5516.495402920497,32.3175,32.3175,32.2802,32.2802,5516.4954
2005-11-10 11:10:00,51.98,52.02,51.94,51.95,13304.488912925906,32.2802,32.3051,32.2554,32.2616,13304.4889
2005-11-10 11:15:00,51.95,52.02,51.94,52.01,2379.6646836127634,32.2616,32.3051,32.2554,32.2989,2379.6647
2005-11-10 11:20:00,51.98,52.05,51.98,52.0,10167.658193618172,32.2802,32.3237,32.2802,32.2926,10167.6582
2005-11-10 11:25:00,52.01,52.03,51.98,52.03,5732.828555976204,32.2989,32.3113,32.2802,32.3113,5732.8286
2005-11-10 11:30:00,52.02,52.02,52.0,52.0,4110.32990805841,32.3051,32.3051,32.2926,32.2926,4110.3299
2005-11-10 11:35:00,52.05,52.09,51.97,51.98,48891.2925905895,32.3237,32.3485,32.274,32.2802,48891.2926
2005-11-10 11:40:00,52.0,52.04,51.96,51.98,10816.657652785289,32.2926,32.3175,32.2678,32.2802,10816.6577
2005-11-10 11:45:00,51.99,52.01,51.98,52.0,7896.160086533261,32.2864,32.2989,32.2802,32.2926,7896.1601
2005-11-10 11:50:00,51.99,52.1,51.98,52.01,12222.823147647376,32.2864,32.3547,32.2802,32.2989,12222.8231
2005-11-10 11:55:00,52.02,52.07,52.01,52.07,7679.826933477555,32.3051,32.3361,32.2989,32.3361,7679.8269
2005-11-10 12:00:00,52.07,52.1,52.04,52.1,4326.663061114115,32.3361,32.3547,32.3175,32.3547,4326.6631
2005-11-10 12:05:00,52.1,52.12,52.09,52.12,1297.9989183342348,32.3547,32.3672,32.3485,32.3672,1297.9989
2005-11-10 12:10:00,52.14,52.14,52.07,52.09,5408.328826392644,32.3796,32.3796,32.3361,32.3485,5408.3288
2005-11-10 12:15:00,52.09,52.1,52.06,52.06,9843.158464034614,32.3485,32.3547,32.3299,32.3299,9843.1585
2005-11-10 12:20:00,52.06,52.1,52.05,52.1,7463.49378042185,32.3299,32.3547,32.3237,32.3547,7463.4938
2005-11-10 12:25:00,52.1,52.18,52.08,52.11,18063.81828015144,32.3547,32.4044,32.3423,32.361,18063.8183
2005-11-10 12:30:00,52.15,52.21,52.15,52.19,8004.326663061114,32.3858,32.4231,32.3858,32.4106,8004.3267
2005-11-10 12:35:00,52.2,52.2,52.19,52.19,216.3331530557058,32.4168,32.4168,32.4106,32.4106,216.3332
2005-11-10 12:40:00,52.22,52.22,52.18,52.21,6165.494862087615,32.4293,32.4293,32.4044,32.4231,6165.4949
2005-11-10 12:45:00,52.21,52.23,52.21,52.23,973.499188750676,32.4231,32.4355,32.4231,32.4355,973.4992
2005-11-10 12:50:00,52.24,52.26,52.2,52.2,4110.32990805841,32.4417,32.4541,32.4168,32.4168,4110.3299
2005-11-10 12:55:00,52.2,52.23,52.19,52.23,2812.330989724175,32.4168,32.4355,32.4106,32.4355,2812.331
2005-11-10 13:00:00,52.21,52.38,52.21,52.35,10816.657652785289,32.4231,32.5286,32.4231,32.51,10816.6577
2005-11-10 13:05:00,52.35,52.35,52.3,52.35,5191.995673336939,32.51,32.51,32.4789,32.51,5191.9957
2005-11-10 13:10:00,52.35,52.37,52.3,52.37,4975.662520281233,32.51,32.5224,32.4789,32.5224,4975.6625
2005-11-10 13:15:00,52.37,52.39,52.37,52.37,1946.998377501352,32.5224,32.5348,32.5224,32.5224,1946.9984
2005-11-10 13:20:00,52.37,52.38,52.34,52.34,5949.161709031909,32.5224,32.5286,32.5038,32.5038,5949.1617
2005-11-10 13:25:00,52.35,52.38,52.35,52.35,5408.328826392644,32.51,32.5286,32.51,32.51,5408.3288
2005-11-10 13:30:00,52.35,52.37,52.32,52.33,5191.995673336939,32.51,32.5224,32.4914,32.4976,5191.9957
2005-11-10 13:35:00,52.34,52.46,52.34,52.46,7030.8274743104375,32.5038,32.5783,32.5038,32.5783,7030.8275
2005-11-10 13:40:00,52.46,52.51,52.46,52.49,13304.488912925906,32.5783,32.6094,32.5783,32.5969,13304.4889
2005-11-10 13:45:00,52.52,52.6,52.52,52.56,4218.496484586262,32.6156,32.6653,32.6156,32.6404,4218.4965
2005-11-10 13:50:00,52.58,52.84,52.57,52.82,13088.1557598702,32.6528,32.8143,32.6466,32.8019,13088.1558
2005-11-10 13:55:00,52.83,52.88,52.79,52.86,10492.15792320173,32.8081,32.8391,32.7832,32.8267,10492.1579
2005-11-10 14:00:00,52.86,52.89,52.86,52.89,6922.660897782585,32.8267,32.8453,32.8267,32.8453,6922.6609
2005-11-10 14:05:00,52.89,52.97,52.89,52.92,10492.15792320173,32.8453,32.895,32.8453,32.864,10492.1579
2005-11-10 14:10:00,52.92,52.99,52.9,52.99,8328.826392644673,32.864,32.9074,32.8516,32.9074,8328.8264
2005-11-10 14:15:00,52.99,52.99,52.92,52.93,6057.328285559762,32.9074,32.9074,32.864,32.8702,6057.3283
2005-11-10 14:20:00,52.93,52.99,52.93,52.98,9302.32558139535,32.8702,32.9074,32.8702,32.9012,9302.3256
2005-11-10 14:25:00,52.98,53.06,52.97,53.05,11249.3239588967,32.9012,32.9509,32.895,32.9447,11249.324
2005-11-10 14:30:00,53.05,53.08,53.0,53.01,15251.487290427258,32.9447,32.9633,32.9137,32.9199,15251.4873
2005-11-10 14:35:00,53.01,53.01,52.96,52.97,10383.991346673878,32.9199,32.9199,32.8888,32.895,10383.9913
2005-11-10 14:40:00,52.96,53.05,52.91,53.04,17522.98539751217,32.8888,32.9447,32.8578,32.9385,17522.9854
2005-11-10 14:45:00,53.04,53.04,53.01,53.02,7571.660356949702,32.9385,32.9385,32.9199,32.9261,7571.6604
2005-11-10 14:50:00,53.03,53.13,53.03,53.13,10924.824229313142,32.9323,32.9944,32.9323,32.9944,10924.8242
2005-11-10 14:55:00,53.14,53.36,53.13,53.3,17739.318550567874,33.0006,33.1372,32.9944,33.1,17739.3186
2005-11-10 15:00:00,53.29,53.3,53.2,53.25,20876.14926987561,33.0938,33.1,33.0379,33.0689,20876.1493
2005-11-10 15:05:00,53.25,53.29,53.16,53.17,10600.324499729582,33.0689,33.0938,33.013,33.0192,10600.3245
2005-11-10 15:10:00,53.17,53.17,53.09,53.1,10059.491617090318,33.0192,33.0192,32.9695,32.9758,10059.4916
2005-11-10 15:15:00,53.11,53.15,53.1,53.15,9085.992428339645,32.982,33.0068,32.9758,33.0068,9085.9924
2005-11-10 15:20:00,53.15,53.22,53.14,53.17,14710.654407787992,33.0068,33.0503,33.0006,33.0192,14710.6544
2005-11-10 15:25:00,53.17,53.17,53.13,53.13,6706.327744726879,33.0192,33.0192,32.9944,32.9944,6706.3277
2005-11-10 15:30:00,53.14,53.24,53.14,53.22,9951.325040562466,33.0006,33.0627,33.0006,33.0503,9951.325
2005-11-10 15:35:00,53.22,53.22,53.19,53.21,12871.822606814494,33.0503,33.0503,33.0317,33.0441,12871.8226
2005-11-10 15:40:00,53.22,53.22,53.15,53.16,19686.316928069227,33.0503,33.0503,33.0068,33.013,19686.3169
2005-11-10 15:45:00,53.16,53.16,53.08,53.14,18171.98485667929,33.013,33.013,32.9633,33.0006,18171.9849
2005-11-10 15:50:00,53.14,53.16,53.1,53.16,22390.48134126555,33.0006,33.013,32.9758,33.013,22390.4813
2005-11-10 15:55:00,53.16,53.17,53.11,53.12,36776.63601946998,33.013,33.0192,32.982,32.9882,36776.636
2005-11-11 09:30:00,52.88,52.98,52.88,52.9,22714.981070849102,32.8391,32.9012,32.8391,32.8516,22714.9811
2005-11-11 09:35:00,52.9,53.16,52.9,53.07,11790.156841535963,32.8516,33.013,32.8516,32.9571,11790.1568
2005-11-11 09:40:00,53.07,53.13,52.99,53.03,12763.656030286642,32.9571,32.9944,32.9074,32.9323,12763.656
2005-11-11 09:45:00,53.05,53.11,53.02,53.08,18604.6511627907,32.9447,32.982,32.9261,32.9633,18604.6512
2005-11-11 09:50:00,53.06,53.1,53.0,53.0,8004.326663061114,32.9509,32.9758,32.9137,32.9137,8004.3267
2005-11-11 09:55:00,53.01,53.01,52.82,52.84,7355.327203893997,32.9199,32.9199,32.8019,32.8143,7355.3272
2005-11-11 10:00:00,52.84,52.84,52.77,52.77,24229.313142239047,32.8143,32.8143,32.7708,32.7708,24229.3131
2005-11-11 10:05:00,52.78,52.8,52.71,52.71,7896.160086533261,32.777,32.7895,32.7336,32.7336,7896.1601
2005-11-11 10:10:00,52.72,52.74,52.7,52.74,9843.158464034614,32.7398,32.7522,32.7274,32.7522,9843.1585
2005-11-11 10:15:00,52.74,52.82,52.74,52.82,9951.325040562466,32.7522,32.8019,32.7522,32.8019,9951.325
2005-11-11 10:20:00,52.8,52.8,52.75,52.75,5732.828555976204,32.7895,32.7895,32.7584,32.7584,5732.8286
2005-11-11 10:25:00,52.75,52.77,52.74,52.77,9194.159004867495,32.7584,32.7708,32.7522,32.7708,9194.159
2005-11-11 10:30:00,52.76,52.77,52.75,52.76,11790.156841535963,32.7646,32.7708,32.7584,32.7646,11790.1568
2005-11-11 10:35:00,52.75,52.76,52.73,52.74,4326.663061114115,32.7584,32.7646,32.746,32.7522,4326.6631
2005-11-11 10:40:00,52.76,52.79,52.76,52.77,5624.66197944835,32.7646,32.7832,32.7646,32.7708,5624.662
2005-11-11 10:45:00,52.77,52.79,52.76,52.77,5624.66197944835,32.7708,32.7832,32.7646,32.7708,5624.662
2005-11-11 10:50:00,52.78,52.81,52.78,52.81,2487.8312601406165,32.777,32.7957,32.777,32.7957,2487.8313
2005-11-11 10:55:00,52.82,52.82,52.81,52.81,2163.3315305570577,32.8019,32.8019,32.7957,32.7957,2163.3315
2005-11-11 11:00:00,52.82,52.85,52.82,52.83,3893.996755002704,32.8019,32.8205,32.8019,32.8081,3893.9968
2005-11-11 11:05:00,52.83,52.83,52.76,52.77,2379.6646836127634,32.8081,32.8081,32.7646,32.7708,2379.6647
2005-11-11 11:10:00,52.77,52.83,52.77,52.79,5083.829096809086,32.7708,32.8081,32.7708,32.7832,5083.8291
2005-11-11 11:15:00,52.81,52.84,52.77,52.77,6273.661438615468,32.7957,32.8143,32.7708,32.7708,6273.6614
2005-11-11 11:20:00,52.77,52.79,52.76,52.79,3785.830178474851,32.7708,32.7832,32.7646,32.7832,3785.8302
2005-11-11 11:25:00,52.79,52.79,52.78,52.78,5083.829096809086,32.7832,32.7832,32.777,32.777,5083.8291
2005-11-11 11:30:00,52.79,52.84,52.79,52.82,26717.144402379665,32.7832,32.8143,32.7832,32.8019,26717.1444
2005-11-11 11:35:00,52.81,52.93,52.81,52.93,15900.486749594374,32.7957,32.8702,32.7957,32.8702,15900.4867
2005-11-11 11:40:00,52.93,52.96,52.93,52.93,2379.6646836127634,32.8702,32.8888,32.8702,32.8702,2379.6647
2005-11-11 11:45:00,52.93,52.93,52.89,52.89,14277.98810167658,32.8702,32.8702,32.8453,32.8453,14277.9881
2005-11-11 11:50:00,52.88,52.91,52.88,52.89,3244.9972958355866,32.8391,32.8578,32.8391,32.8453,3244.9973
2005-11-11 11:55:00,52.89,52.89,52.87,52.89,4002.163331530557,32.8453,32.8453,32.8329,32.8453,4002.1633
2005-11-11 12:00:00,52.89,52.95,52.89,52.92,7787.993510005408,32.8453,32.8826,32.8453,32.864,7787.9935
2005-11-11 12:05:00,52.96,52.97,52.92,52.93,4542.9962141698215,32.8888,32.895,32.864,32.8702,4542.9962
2005-11-11 12:10:00,52.94,52.96,52.94,52.96,5408.328826392644,32.8764,32.8888,32.8764,32.8888,5408.3288
2005-11-11 12:15:00,52.96,52.97,52.96,52.96,2163.3315305570577,32.8888,32.895,32.8888,32.8888,2163.3315
2005-11-11 12:20:00,52.96,52.96,52.96,52.96,3461.3304488912927,32.8888,32.8888,32.8888,32.8888,3461.3304
2005-11-11 12:25:00,52.95,52.96,52.93,52.96,6381.828015143321,32.8826,32.8888,32.8702,32.8888,6381.828
2005-11-11 12:30:00,52.96,52.97,52.96,52.96,5624.66197944835,32.8888,32.895,32.8888,32.8888,5624.662
2005-11-11 12:35:00,52.96,52.98,52.96,52.96,8761.492698756085,32.8888,32.9012,32.8888,32.8888,8761.4927
2005-11-11 12:40:00,52.98,52.99,52.97,52.98,4002.163331530557,32.9012,32.9074,32.895,32.9012,4002.1633
2005-11-11 12:45:00,52.97,52.97,52.95,52.95,2379.6646836127634,32.895,32.895,32.8826,32.8826,2379.6647
2005-11-11 12:50:00,52.96,52.96,52.94,52.96,3569.4970254191453,32.8888,32.8888,32.8764,32.8888,3569.497
2005-11-11 12:55:00,52.96,52.99,52.92,52.94,3569.4970254191453,32.8888,32.9074,32.864,32.8764,3569.497
2005-11-11 13:00:00,52.93,52.94,52.9,52.93,6057.328285559762,32.8702,32.8764,32.8516,32.8702,6057.3283
2005-11-11 13:05:00,52.93,52.96,52.88,52.89,13628.988642509465,32.8702,32.8888,32.8391,32.8453,13628.9886
2005-11-11 13:10:00,52.89,52.93,52.87,52.93,3136.830719307734,32.8453,32.8702,32.8329,32.8702,3136.8307
2005-11-11 13:15:00,52.98,52.99,52.96,52.97,6381.828015143321,32.9012,32.9074,32.8888,32.895,6381.828
2005-11-11 13:20:00,52.97,53.06,52.97,53.04,5083.829096809086,32.895,32.9509,32.895,32.9385,5083.8291
2005-11-11 13:25:00,53.04,53.07,53.04,53.04,4110.32990805841,32.9385,32.9571,32.9385,32.9385,4110.3299
2005-11-11 13:30:00,53.04,53.12,53.04,53.07,11898.323418063816,32.9385,32.9882,32.9385,32.9571,11898.3234
2005-11-11 13:35:00,53.05,53.07,52.98,53.03,15359.65386695511,32.9447,32.9571,32.9012,32.9323,15359.6539
2005-11-11 13:40:00,53.02,53.02,53.01,53.02,1622.4986479177933,32.9261,32.9261,32.9199,32.9261,1622.4986
2005-11-11 13:45:00,53.01,53.03,53.0,53.0,2379.6646836127634,32.9199,32.9323,32.9137,32.9137,2379.6647
2005-11-11 13:50:00,53.0,53.02,53.0,53.01,1081.6657652785289,32.9137,32.9261,32.9137,32.9199,1081.6658
2005-11-11 13:55:00,53.01,53.01,52.99,53.0,5300.162249864791,32.9199,32.9199,32.9074,32.9137,5300.1622
2005-11-11 14:00:00,53.01,53.02,53.0,53.0,6381.828015143321,32.9199,32.9261,32.9137,32.9137,6381.828
2005-11-11 14:05:00,53.0,53.03,52.99,53.03,8220.65981611682,32.9137,32.9323,32.9074,32.9323,8220.6598
2005-11-11 14:10:00,53.04,53.05,52.97,53.01,32990.80584099513,32.9385,32.9447,32.895,32.9199,32990.8058
2005-11-11 14:15:00,53.01,53.01,52.84,52.84,28772.30935640887,32.9199,32.9199,32.8143,32.8143,28772.3094
2005-11-11 14:20:00,52.88,52.96,52.87,52.96,21849.648458626285,32.8391,32.8888,32.8329,32.8888,21849.6485
2005-11-11 14:25:00,52.95,52.96,52.94,52.96,7030.8274743104375,32.8826,32.8888,32.8764,32.8888,7030.8275
2005-11-11 14:30:00,52.96,53.05,52.96,53.05,7571.660356949702,32.8888,32.9447,32.8888,32.9447,7571.6604
2005-11-11 14:35:00,53.03,53.07,53.03,53.07,18063.81828015144,32.9323,32.9571,32.9323,32.9571,18063.8183
2005-11-11 14:40:00,53.07,53.07,53.03,53.03,12114.656571119524,32.9571,32.9571,32.9323,32.9323,12114.6566
2005-11-11 14:45:00,53.03,53.04,52.98,52.98,11465.657111952409,32.9323,32.9385,32.9012,32.9012,11465.6571
2005-11-11 14:50:00,52.99,53.0,52.96,52.99,10600.324499729582,32.9074,32.9137,32.8888,32.9074,10600.3245
2005-11-11 14:55:00,52.98,53.03,52.97,52.99,21741.48188209843,32.9012,32.9323,32.895,32.9074,21741.4819
2005-11-11 15:00:00,53.02,53.08,53.02,53.08,12222.823147647376,32.9261,32.9633,32.9261,32.9633,12222.8231
2005-11-11 15:05:00,53.08,53.13,53.07,53.12,10275.824770146024,32.9633,32.9944,32.9571,32.9882,10275.8248
2005-11-11 15:10:00,53.11,53.14,53.09,53.14,16982.152514872905,32.982,33.0006,32.9695,33.0006,16982.1525
2005-11-11 15:15:00,53.11,53.14,53.11,53.12,19578.15035154137,32.982,33.0006,32.982,32.9882,19578.1504
2005-11-11 15:20:00,53.12,53.14,53.11,53.12,16982.152514872905,32.9882,33.0006,32.982,32.9882,16982.1525
2005-11-11 15:25:00,53.11,53.2,53.11,53.2,10492.15792320173,32.982,33.0379,32.982,33.0379,10492.1579
2005-11-11 15:30:00,53.17,53.19,53.12,53.19,12330.98972417523,33.0192,33.0317,32.9882,33.0317,12330.9897
2005-11-11 15:35:00,53.2,53.23,53.2,53.21,8220.65981611682,33.0379,33.0565,33.0379,33.0441,8220.6598
2005-11-11 15:40:00,53.23,53.29,53.23,53.26,10924.824229313142,33.0565,33.0938,33.0565,33.0751,10924.8242
2005-11-11 15:45:00,53.26,53.3,53.26,53.27,14169.821525148727,33.0751,33.1,33.0751,33.0813,14169.8215
2005-11-11 15:50:00,53.28,53.28,53.25,53.27,20443.4829637642,33.0875,33.0875,33.0689,33.0813,20443.483
2005-11-11 15:55:00,53.28,53.28,53.26,53.27,15792.320173066522,33.0875,33.0875,33.0751,33.0813,15792.3202
2005-11-14 09:30:00,53.0,53.23,53.0,53.21,29096.809085992427,32.9137,33.0565,32.9137,33.0441,29096.8091
2005-11-14 09:35:00,53.23,53.28,52.96,52.98,24661.97944835046,33.0565,33.0875,32.8888,32.9012,24661.9794
2005-11-14 09:40:00,52.86,53.07,52.84,52.96,26284.478096268253,32.8267,32.9571,32.8143,32.8888,26284.4781
2005-11-14 09:45:00,52.96,52.96,52.76,52.85,17414.818820984314,32.8888,32.8888,32.7646,32.8205,17414.8188
2005-11-14 09:50:00,52.84,53.11,52.81,53.08,19037.317468902107,32.8143,32.982,32.7957,32.9633,19037.3175
2005-11-14 09:55:00,53.09,53.23,53.08,53.22,16224.986479177933,32.9695,33.0565,32.9633,33.0503,16224.9865
2005-11-14 10:00:00,53.21,53.31,53.12,53.19,19794.48350459708,33.0441,33.1062,32.9882,33.0317,19794.4835
2005-11-14 10:05:00,53.22,53.3,53.21,53.22,11681.990265008111,33.0503,33.1,33.0441,33.0503,11681.9903
2005-11-14 10:10:00,53.22,53.33,53.22,53.29,14277.98810167658,33.0503,33.1186,33.0503,33.0938,14277.9881
2005-11-14 10:15:00,53.29,53.39,53.27,53.31,21525.148729042725,33.0938,33.1559,33.0813,33.1062,21525.1487
2005-11-14 10:20:00,53.31,53.36,53.31,53.33,7247.160627366144,33.1062,33.1372,33.1062,33.1186,7247.1606
2005-11-14 10:25:00,53.35,53.35,53.32,53.32,5408.328826392644,33.131,33.131,33.1124,33.1124,5408.3288
2005-11-14 10:30:00,53.32,53.38,53.3,53.32,12222.823147647376,33.1124,33.1496,33.1,33.1124,12222.8231
2005-11-14 10:35:00,53.34,53.34,53.31,53.32,9085.992428339645,33.1248,33.1248,33.1062,33.1124,9085.9924
2005-11-14 10:40:00,53.33,53.42,53.33,53.4,5191.995673336939,33.1186,33.1745,33.1186,33.1621,5191.9957
2005-11-14 10:45:00,53.4,53.4,53.37,53.39,3569.4970254191453,33.1621,33.1621,33.1434,33.1559,3569.497
2005-11-14 10:50:00,53.38,53.38,53.3,53.3,5408.328826392644,33.1496,33.1496,33.1,33.1,5408.3288
2005-11-14 10:55:00,53.3,53.3,53.27,53.27,2271.4981070849108,33.1,33.1,33.0813,33.0813,2271.4981
2005-11-14 11:00:00,53.27,53.27,53.19,53.19,11573.82368848026,33.0813,33.0813,33.0317,33.0317,11573.8237
2005-11-14 11:05:00,53.19,53.2,53.15,53.19,15251.487290427258,33.0317,33.0379,33.0068,33.0317,15251.4873
2005-11-14 11:10:00,53.18,53.18,53.15,53.16,5408.328826392644,33.0254,33.0254,33.0068,33.013,5408.3288
2005-11-14 11:15:00,53.16,53.23,53.16,53.21,6706.327744726879,33.013,33.0565,33.013,33.0441,6706.3277
2005-11-14 11:20:00,53.2,53.23,53.2,53.23,3569.4970254191453,33.0379,33.0565,33.0379,33.0565,3569.497
2005-11-14 11:25:00,53.24,53.26,53.22,53.23,5191.995673336939,33.0627,33.0751,33.0503,33.0565,5191.9957
2005-11-14 11:30:00,53.21,53.21,53.2,53.2,4975.662520281233,33.0441,33.0441,33.0379,33.0379,4975.6625
2005-11-14 11:35:00,53.18,53.2,53.18,53.2,5191.995673336939,33.0254,33.0379,33.0254,33.0379,5191.9957
2005-11-14 11:40:00,53.2,53.25,53.19,53.23,7463.49378042185,33.0379,33.0689,33.0317,33.0565,7463.4938
2005-11-14 11:45:00,53.24,53.26,53.22,53.24,3244.9972958355866,33.0627,33.0751,33.0503,33.0627,3244.9973
2005-11-14 11:50:00,53.25,53.27,53.23,53.23,9843.158464034614,33.0689,33.0813,33.0565,33.0565,9843.1585
2005-11-14 11:55:00,53.25,53.26,53.23,53.24,5300.162249864791,33.0689,33.0751,33.0565,33.0627,5300.1622
2005-11-14 12:00:00,53.25,53.26,53.23,53.23,2487.8312601406165,33.0689,33.0751,33.0565,33.0565,2487.8313
2005-11-14 12:05:00,53.22,53.22,53.18,53.2,3677.6636019469984,33.0503,33.0503,33.0254,33.0379,3677.6636
2005-11-14 12:10:00,53.2,53.21,53.2,53.21,2379.6646836127634,33.0379,33.0441,33.0379,33.0441,2379.6647
2005-11-14 12:15:00,53.23,53.27,53.23,53.25,1514.3320713899404,33.0565,33.0813,33.0565,33.0689,1514.3321
2005-11-14 12:20:00,53.24,53.26,53.2,53.2,4326.663061114115,33.0627,33.0751,33.0379,33.0379,4326.6631
2005-11-14 12:25:00,53.2,53.2,53.15,53.15,3136.830719307734,33.0379,33.0379,33.0068,33.0068,3136.8307
2005-11-14 12:30:00,53.16,53.16,53.12,53.15,4867.49594375338,33.013,33.013,32.9882,33.0068,4867.4959
2005-11-14 12:35:00,53.15,53.16,53.15,53.16,865.3326122228232,33.0068,33.013,33.0068,33.013,865.3326
2005-11-14 12:40:00,53.16,53.16,53.14,53.15,6273.661438615468,33.013,33.013,33.0006,33.0068,6273.6614
2005-11-14 12:45:00,53.14,53.14,53.11,53.11,2595.997836668469,33.0006,33.0006,32.982,32.982,2595.9978
2005-11-14 12:50:00,53.12,53.13,53.11,53.13,1297.9989183342348,32.9882,32.9944,32.982,32.9944,1297.9989
2005-11-14 12:55:00,53.12,53.12,53.08,53.08,7355.327203893997,32.9882,32.9882,32.9633,32.9633,7355.3272
2005-11-14 13:00:00,53.08,53.08,52.99,52.99,7463.49378042185,32.9633,32.9633,32.9074,32.9074,7463.4938
2005-11-14 13:05:00,53.0,53.03,52.99,53.03,5191.995673336939,32.9137,32.9323,32.9074,32.9323,5191.9957
2005-11-14 13:10:00,53.03,53.13,53.03,53.13,11465.657111952409,32.9323,32.9944,32.9323,32.9944,11465.6571
2005-11-14 13:15:00,53.14,53.17,53.12,53.17,6381.828015143321,33.0006,33.0192,32.9882,33.0192,6381.828
2005-11-14 13:20:00,53.18,53.2,53.12,53.17,8112.493239588966,33.0254,33.0379,32.9882,33.0192,8112.4932
2005-11-14 13:25:00,53.17,53.2,53.16,53.19,2271.4981070849108,33.0192,33.0379,33.013,33.0317,2271.4981
2005-11-14 13:30:00,53.18,53.22,53.16,53.2,5516.495402920497,33.0254,33.0503,33.013,33.0379,5516.4954
2005-11-14 13:35:00,53.19,53.19,53.18,53.19,1838.8318009734992,33.0317,33.0317,33.0254,33.0317,1838.8318
2005-11-14 13:40:00,53.16,53.23,53.16,53.22,2704.164413196322,33.013,33.0565,33.013,33.0503,2704.1644
2005-11-14 13:45:00,53.2,53.26,53.2,53.26,3353.16387236344,33.0379,33.0751,33.0379,33.0751,3353.1639
2005-11-14 13:50:00,53.26,53.26,53.23,53.23,3569.4970254191453,33.0751,33.0751,33.0565,33.0565,3569.497
2005-11-14 13:55:00,53.24,53.25,53.22,53.23,3136.830719307734,33.0627,33.0689,33.0503,33.0565,3136.8307
2005-11-14 14:00:00,53.22,53.27,53.22,53.25,7679.826933477555,33.0503,33.0813,33.0503,33.0689,7679.8269
2005-11-14 14:05:00,53.24,53.28,53.22,53.28,3244.9972958355866,33.0627,33.0875,33.0503,33.0875,3244.9973
2005-11-14 14:10:00,53.25,53.25,53.19,53.2,4218.496484586262,33.0689,33.0689,33.0317,33.0379,4218.4965
2005-11-14 14:15:00,53.2,53.2,53.14,53.15,2163.3315305570577,33.0379,33.0379,33.0006,33.0068,2163.3315
2005-11-14 14:20:00,53.15,53.18,53.15,53.18,3028.664142779881,33.0068,33.0254,33.0068,33.0254,3028.6641
2005-11-14 14:25:00,53.19,53.2,53.19,53.19,1189.8323418063817,33.0317,33.0379,33.0317,33.0317,1189.8323
2005-11-14 14:30:00,53.19,53.19,53.15,53.15,1838.8318009734992,33.0317,33.0317,33.0068,33.0068,1838.8318
2005-11-14 14:35:00,53.18,53.18,53.14,53.15,3136.830719307734,33.0254,33.0254,33.0006,33.0068,3136.8307
2005-11-14 14:40:00,53.13,53.13,53.12,53.12,2271.4981070849108,32.9944,32.9944,32.9882,32.9882,2271.4981
2005-11-14 14:45:00,53.13,53.16,53.13,53.14,4542.9962141698215,32.9944,33.013,32.9944,33.0006,4542.9962
2005-11-14 14:50:00,53.16,53.23,53.16,53.23,10167.658193618172,33.013,33.0565,33.013,33.0565,10167.6582
2005-11-14 14:55:00,53.21,53.21,53.2,53.2,5624.66197944835,33.0441,33.0441,33.0379,33.0379,5624.662
2005-11-14 15:00:00,53.2,53.21,53.18,53.2,10059.491617090318,33.0379,33.0441,33.0254,33.0379,10059.4916
2005-11-14 15:05:00,53.21,53.21,53.2,53.2,6381.828015143321,33.0441,33.0441,33.0379,33.0379,6381.828
2005-11-14 15:10:00,53.21,53.22,53.2,53.2,14061.654948620877,33.0441,33.0503,33.0379,33.0379,14061.6549
2005-11-14 15:15:00,53.17,53.19,53.16,53.16,7355.327203893997,33.0192,33.0317,33.013,33.013,7355.3272
2005-11-14 15:20:00,53.16,53.18,53.16,53.17,4651.162790697675,33.013,33.0254,33.013,33.0192,4651.1628
2005-11-14 15:25:00,53.17,53.17,53.15,53.15,4651.162790697675,33.0192,33.0192,33.0068,33.0068,4651.1628
2005-11-14 15:30:00,53.15,53.18,53.12,53.18,6489.994591671173,33.0068,33.0254,32.9882,33.0254,6489.9946
2005-11-14 15:35:00,53.18,53.21,53.17,53.17,5732.828555976204,33.0254,33.0441,33.0192,33.0192,5732.8286
2005-11-14 15:40:00,53.17,53.18,53.16,53.18,18929.15089237425,33.0192,33.0254,33.013,33.0254,18929.1509
2005-11-14 15:45:00,53.17,53.23,53.17,53.2,7896.160086533261,33.0192,33.0565,33.0192,33.0379,7896.1601
2005-11-14 15:50:00,53.2,53.2,53.19,53.2,6057.328285559762,33.0379,33.0379,33.0317,33.0379,6057.3283
2005-11-14 15:55:00,53.19,53.25,53.18,53.23,29962.14169821525,33.0317,33.0689,33.0254,33.0565,29962.1417
2005-11-15 09:30:00,53.21,53.36,53.21,53.35,33747.9718766901,33.0441,33.1372,33.0441,33.131,33747.9719
2005-11-15 09:35:00,53.35,53.57,53.34,53.39,16008.653326122228,33.131,33.2676,33.1248,33.1559,16008.6533
2005-11-15 09:40:00,53.39,53.41,53.28,53.39,22931.31422390481,33.1559,33.1683,33.0875,33.1559,22931.3142
2005-11-15 09:45:00,53.44,53.45,53.3,53.32,66955.11087074094,33.1869,33.1931,33.1,33.1124,66955.1109
2005-11-15 09:50:00,53.28,53.28,53.03,53.22,9410.4921579232,33.0875,33.0875,32.9323,33.0503,9410.4922
2005-11-15 09:55:00,53.23,53.29,53.16,53.16,4434.8296376419685,33.0565,33.0938,33.013,33.013,4434.8296
2005-11-15 10:00:00,53.21,53.28,53.21,53.28,7463.49378042185,33.0441,33.0875,33.0441,33.0875,7463.4938
2005-11-15 10:05:00,53.26,53.36,53.26,53.32,4651.162790697675,33.0751,33.1372,33.0751,33.1124,4651.1628
2005-11-15 10:10:00,53.31,53.37,53.29,53.36,19578.15035154137,33.1062,33.1434,33.0938,33.1372,19578.1504
2005-11-15 10:15:00,53.37,53.39,53.33,53.36,11681.990265008111,33.1434,33.1559,33.1186,33.1372,11681.9903
2005-11-15 10:20:00,53.36,53.49,53.36,53.49,9951.325040562466,33.1372,33.218,33.1372,33.218,9951.325
2005-11-15 10:25:00,53.49,53.51,53.31,53.34,18712.81773931855,33.218,33.2304,33.1062,33.1248,18712.8177
2005-11-15 10:30:00,53.3,53.33,53.2,53.33,18063.81828015144,33.1,33.1186,33.0379,33.1186,18063.8183
2005-11-15 10:35:00,53.33,53.44,53.33,53.38,23147.64737696052,33.1186,33.1869,33.1186,33.1496,23147.6474
2005-11-15 10:40:00,53.37,53.5,53.37,53.5,16116.81990265008,33.1434,33.2242,33.1434,33.2242,16116.8199
2005-11-15 10:45:00,53.48,53.55,53.47,53.53,8112.493239588966,33.2117,33.2552,33.2055,33.2428,8112.4932
2005-11-15 10:50:00,53.51,53.57,53.45,53.57,7787.993510005408,33.2304,33.2676,33.1931,33.2676,7787.9935
2005-11-15 10:55:00,53.57,53.57,53.53,53.55,4759.329367225527,33.2676,33.2676,33.2428,33.2552,4759.3294
2005-11-15 11:00:00,53.55,53.55,53.49,53.49,32558.13953488372,33.2552,33.2552,33.218,33.218,32558.1395
2005-11-15 11:05:00,53.48,53.5,53.46,53.47,15251.487290427258,33.2117,33.2242,33.1993,33.2055,15251.4873
2005-11-15 11:10:00,53.47,53.47,53.37,53.37,8004.326663061114,33.2055,33.2055,33.1434,33.1434,8004.3267
2005-11-15 11:15:00,53.39,53.44,53.37,53.43,32558.13953488372,33.1559,33.1869,33.1434,33.1807,32558.1395
2005-11-15 11:20:00,53.42,53.42,53.36,53.36,4759.329367225527,33.1745,33.1745,33.1372,33.1372,4759.3294
2005-11-15 11:25:00,53.36,53.39,53.33,53.39,2920.497566252028,33.1372,33.1559,33.1186,33.1559,2920.4976
2005-11-15 11:30:00,53.38,53.39,53.34,53.35,6381.828015143321,33.1496,33.1559,33.1248,33.131,6381.828
2005-11-15 11:35:00,53.37,53.37,53.35,53.35,1081.6657652785289,33.1434,33.1434,33.131,33.131,1081.6658
2005-11-15 11:40:00,53.35,53.39,53.33,53.33,18712.81773931855,33.131,33.1559,33.1186,33.1186,18712.8177
2005-11-15 11:45:00,53.33,53.34,53.31,53.33,4218.496484586262,33.1186,33.1248,33.1062,33.1186,4218.4965
2005-11-15 11:50:00,53.31,53.33,53.31,53.33,2271.4981070849108,33.1062,33.1186,33.1062,33.1186,2271.4981
2005-11-15 11:55:00,53.37,53.37,53.33,53.34,15035.154137371552,33.1434,33.1434,33.1186,33.1248,15035.1541
2005-11-15 12:00:00,53.34,53.38,53.34,53.38,4867.49594375338,33.1248,33.1496,33.1248,33.1496,4867.4959
2005-11-15 12:05:00,53.38,53.38,53.31,53.33,2271.4981070849108,33.1496,33.1496,33.1062,33.1186,2271.4981
2005-11-15 12:10:00,53.33,53.37,53.33,53.37,2487.8312601406165,33.1186,33.1434,33.1186,33.1434,2487.8313
2005-11-15 12:15:00,53.39,53.51,53.39,53.5,9085.992428339645,33.1559,33.2304,33.1559,33.2242,9085.9924
2005-11-15 12:20:00,53.5,53.51,53.49,53.51,6706.327744726879,33.2242,33.2304,33.218,33.2304,6706.3277
2005-11-15 12:25:00,53.52,53.57,53.52,53.57,4002.163331530557,33.2366,33.2676,33.2366,33.2676,4002.1633
2005-11-15 12:30:00,53.58,53.59,53.5,53.51,11357.490535424551,33.2738,33.2801,33.2242,33.2304,11357.4905
2005-11-15 12:35:00,53.51,53.52,53.45,53.45,4110.32990805841,33.2304,33.2366,33.1931,33.1931,4110.3299
2005-11-15 12:40:00,53.46,53.5,53.46,53.49,1730.6652244456463,33.1993,33.2242,33.1993,33.218,1730.6652
2005-11-15 12:45:00,53.5,53.52,53.49,53.49,1622.4986479177933,33.2242,33.2366,33.218,33.218,1622.4986
2005-11-15 12:50:00,53.51,53.54,53.51,53.54,3244.9972958355866,33.2304,33.249,33.2304,33.249,3244.9973
2005-11-15 12:55:00,53.55,53.55,53.49,53.53,3353.16387236344,33.2552,33.2552,33.218,33.2428,3353.1639
2005-11-15 13:00:00,53.54,53.55,53.52,53.54,4002.163331530557,33.249,33.2552,33.2366,33.249,4002.1633
2005-11-15 13:05:00,53.56,53.56,53.54,53.54,1838.8318009734992,33.2614,33.2614,33.249,33.249,1838.8318
2005-11-15 13:10:00,53.55,53.55,53.54,53.55,3785.830178474851,33.2552,33.2552,33.249,33.2552,3785.8302
2005-11-15 13:15:00,53.56,53.58,53.55,53.57,3136.830719307734,33.2614,33.2738,33.2552,33.2676,3136.8307
2005-11-15 13:20:00,53.55,53.58,53.55,53.58,3353.16387236344,33.2552,33.2738,33.2552,33.2738,3353.1639
2005-11-15 13:25:00,53.57,53.57,53.49,53.49,8653.32612222823,33.2676,33.2676,33.218,33.218,8653.3261
2005-11-15 13:30:00,53.52,53.54,53.51,53.54,2595.997836668469,33.2366,33.249,33.2304,33.249,2595.9978
2005-11-15 13:35:00,53.55,53.55,53.54,53.55,3353.16387236344,33.2552,33.2552,33.249,33.2552,3353.1639
2005-11-15 13:40:00,53.52,53.52,53.46,53.47,4218.496484586262,33.2366,33.2366,33.1993,33.2055,4218.4965
2005-11-15 13:45:00,53.43,53.44,53.4,53.42,5408.328826392644,33.1807,33.1869,33.1621,33.1745,5408.3288
2005-11-15 13:50:00,53.4,53.42,53.39,53.41,6706.327744726879,33.1621,33.1745,33.1559,33.1683,6706.3277
2005-11-15 13:55:00,53.41,53.45,53.41,53.45,57220.11898323418,33.1683,33.1931,33.1683,33.1931,57220.119
2005-11-15 14:00:00,53.46,53.46,53.38,53.42,7571.660356949702,33.1993,33.1993,33.1496,33.1745,7571.6604
2005-11-15 14:05:00,53.43,53.44,53.4,53.4,6381.828015143321,33.1807,33.1869,33.1621,33.1621,6381.828
2005-11-15 14:10:00,53.39,53.48,53.39,53.45,11032.990805840996,33.1559,33.2117,33.1559,33.1931,11032.9908
2005-11-15 14:15:00,53.42,53.45,53.42,53.45,21092.48242293132,33.1745,33.1931,33.1745,33.1931,21092.4824
2005-11-15 14:20:00,53.45,53.46,53.38,53.38,5732.828555976204,33.1931,33.1993,33.1496,33.1496,5732.8286
2005-11-15 14:25:00,53.39,53.4,53.39,53.4,3244.9972958355866,33.1559,33.1621,33.1559,33.1621,3244.9973
2005-11-15 14:30:00,53.39,53.4,53.38,53.4,7247.160627366144,33.1559,33.1621,33.1496,33.1621,7247.1606
2005-11-15 14:35:00,53.41,53.42,53.39,53.39,10167.658193618172,33.1683,33.1745,33.1559,33.1559,10167.6582
2005-11-15 14:40:00,53.39,53.4,53.38,53.4,29096.809085992427,33.1559,33.1621,33.1496,33.1621,29096.8091
2005-11-15 14:45:00,53.4,53.45,53.4,53.42,4326.663061114115,33.1621,33.1931,33.1621,33.1745,4326.6631
2005-11-15 14:50:00,53.43,53.43,53.32,53.35,28447.80962682531,33.1807,33.1807,33.1124,33.131,28447.8096
2005-11-15 14:55:00,53.35,53.37,53.3,53.31,40454.29962141698,33.131,33.1434,33.1,33.1062,40454.2996
2005-11-15 15:00:00,53.3,53.34,53.28,53.32,34072.47160627366,33.1,33.1248,33.0875,33.1124,34072.4716
2005-11-15 15:05:00,53.32,53.33,53.28,53.3,24553.812871822607,33.1124,33.1186,33.0875,33.1,24553.8129
2005-11-15 15:10:00,53.3,53.3,53.26,53.27,11898.323418063816,33.1,33.1,33.0751,33.0813,11898.3234
2005-11-15 15:15:00,53.25,53.3,53.23,53.24,15467.820443482964,33.0689,33.1,33.0565,33.0627,15467.8204
2005-11-15 15:20:00,53.25,53.33,53.24,53.33,24012.979989183343,33.0689,33.1186,33.0627,33.1186,24012.98
2005-11-15 15:25:00,53.32,53.37,53.32,53.36,17090.319091400757,33.1124,33.1434,33.1124,33.1372,17090.3191
2005-11-15 15:30:00,53.36,53.39,53.34,53.34,14710.654407787992,33.1372,33.1559,33.1248,33.1248,14710.6544
2005-11-15 15:35:00,53.36,53.36,53.34,53.35,5300.162249864791,33.1372,33.1372,33.1248,33.131,5300.1622
2005-11-15 15:40:00,53.35,53.38,53.34,53.38,11465.657111952409,33.131,33.1496,33.1248,33.1496,11465.6571
2005-11-15 15:45:00,53.37,53.38,53.36,53.36,5408.328826392644,33.1434,33.1496,33.1372,33.1372,5408.3288
2005-11-15 15:50:00,53.36,53.41,53.35,53.39,38723.63439697133,33.1372,33.1683,33.131,33.1559,38723.6344
2005-11-15 15:55:00,53.41,53.49,53.37,53.49,64575.446187128175,33.1683,33.218,33.1434,33.218,64575.4462
2005-11-16 09:30:00,53.53,53.57,53.53,53.56,14277.98810167658,33.2428,33.2676,33.2428,33.2614,14277.9881
2005-11-16 09:35:00,53.55,53.55,53.4,53.45,13520.82206598161,33.2552,33.2552,33.1621,33.1931,13520.8221
2005-11-16 09:40:00,53.44,53.53,53.32,53.39,11573.82368848026,33.1869,33.2428,33.1124,33.1559,11573.8237
2005-11-16 09:45:00,53.39,53.45,53.36,53.44,13520.82206598161,33.1559,33.1931,33.1372,33.1869,13520.8221
2005-11-16 09:50:00,53.44,53.51,53.43,53.47,14061.654948620877,33.1869,33.2304,33.1807,33.2055,14061.6549
2005-11-16 09:55:00,53.47,53.51,53.46,53.5,12763.656030286642,33.2055,33.2304,33.1993,33.2242,12763.656
2005-11-16 10:00:00,53.51,53.55,53.51,53.54,12655.489453758788,33.2304,33.2552,33.2304,33.249,12655.4895
2005-11-16 10:05:00,53.52,53.52,53.48,53.49,12979.989183342346,33.2366,33.2366,33.2117,33.218,12979.9892
2005-11-16 10:10:00,53.49,53.49,53.45,53.45,11573.82368848026,33.218,33.218,33.1931,33.1931,11573.8237
2005-11-16 10:15:00,53.45,53.45,53.42,53.42,18063.81828015144,33.1931,33.1931,33.1745,33.1745,18063.8183
2005-11-16 10:20:00,53.42,53.45,53.42,53.42,6381.828015143321,33.1745,33.1931,33.1745,33.1745,6381.828
2005-11-16 10:25:00,53.42,53.45,53.39,53.44,21525.148729042725,33.1745,33.1931,33.1559,33.1869,21525.1487
2005-11-16 10:30:00,53.43,53.44,53.37,53.41,11249.3239588967,33.1807,33.1869,33.1434,33.1683,11249.324
2005-11-16 10:35:00,53.42,53.49,53.42,53.49,11681.990265008111,33.1745,33.218,33.1745,33.218,11681.9903
2005-11-16 10:40:00,53.49,53.58,53.49,53.58,4975.662520281233,33.218,33.2738,33.218,33.2738,4975.6625
2005-11-16 10:45:00,53.57,53.57,53.55,53.56,6598.161168199026,33.2676,33.2676,33.2552,33.2614,6598.1612
2005-11-16 10:50:00,53.55,53.55,53.46,53.47,3893.996755002704,33.2552,33.2552,33.1993,33.2055,3893.9968
2005-11-16 10:55:00,53.47,53.47,53.44,53.45,4542.9962141698215,33.2055,33.2055,33.1869,33.1931,4542.9962
2005-11-16 11:00:00,53.45,53.45,53.4,53.42,6489.994591671173,33.1931,33.1931,33.1621,33.1745,6489.9946
2005-11-16 11:05:00,53.42,53.48,53.42,53.48,8869.659275283937,33.1745,33.2117,33.1745,33.2117,8869.6593
2005-11-16 11:10:00,53.48,53.53,53.48,53.53,17955.65170362358,33.2117,33.2428,33.2117,33.2428,17955.6517
2005-11-16 11:15:00,53.52,53.54,53.52,53.54,9734.99188750676,33.2366,33.249,33.2366,33.249,9734.9919
2005-11-16 11:20:00,53.54,53.54,53.52,53.54,5300.162249864791,33.249,33.249,33.2366,33.249,5300.1622
2005-11-16 11:25:00,53.54,53.55,53.48,53.54,15143.320713899404,33.249,33.2552,33.2117,33.249,15143.3207
2005-11-16 11:30:00,53.55,53.57,53.54,53.55,4110.32990805841,33.2552,33.2676,33.249,33.2552,4110.3299
2005-11-16 11:35:00,53.55,53.55,53.52,53.52,10924.824229313142,33.2552,33.2552,33.2366,33.2366,10924.8242
2005-11-16 11:40:00,53.53,53.67,53.52,53.63,21741.48188209843,33.2428,33.3297,33.2366,33.3049,21741.4819
2005-11-16 11:45:00,53.63,53.63,53.58,53.58,6165.494862087615,33.3049,33.3049,33.2738,33.2738,6165.4949
2005-11-16 11:50:00,53.57,53.65,53.57,53.61,12979.989183342346,33.2676,33.3173,33.2676,33.2925,12979.9892
2005-11-16 11:55:00,53.62,53.66,53.61,53.63,8977.82585181179,33.2987,33.3235,33.2925,33.3049,8977.8259
2005-11-16 12:00:00,53.62,53.65,53.62,53.62,7787.993510005408,33.2987,33.3173,33.2987,33.2987,7787.9935
2005-11-16 12:05:00,53.62,53.62,53.57,53.59,4326.663061114115,33.2987,33.2987,33.2676,33.2801,4326.6631
2005-11-16 12:10:00,53.59,53.62,53.57,53.58,35478.63710113575,33.2801,33.2987,33.2676,33.2738,35478.6371
2005-11-16 12:15:00,53.58,53.58,53.57,53.57,757.1660356949702,33.2738,33.2738,33.2676,33.2676,757.166
2005-11-16 12:20:00,53.58,53.58,53.54,53.54,7463.49378042185,33.2738,33.2738,33.249,33.249,7463.4938
2005-11-16 12:25:00,53.55,53.55,53.48,53.48,2487.8312601406165,33.2552,33.2552,33.2117,33.2117,2487.8313
2005-11-16 12:30:00,53.48,53.49,53.46,53.48,2487.8312601406165,33.2117,33.218,33.1993,33.2117,2487.8313
2005-11-16 12:35:00,53.47,53.47,53.45,53.46,1622.4986479177933,33.2055,33.2055,33.1931,33.1993,1622.4986
2005-11-16 12:40:00,53.46,53.46,53.43,53.43,4867.49594375338,33.1993,33.1993,33.1807,33.1807,4867.4959
2005-11-16 12:45:00,53.43,53.47,53.43,53.47,3353.16387236344,33.1807,33.2055,33.1807,33.2055,3353.1639
2005-11-16 12:50:00,53.44,53.47,53.44,53.45,3677.6636019469984,33.1869,33.2055,33.1869,33.1931,3677.6636
2005-11-16 12:55:00,53.45,53.48,53.44,53.48,14710.654407787992,33.1931,33.2117,33.1869,33.2117,14710.6544
2005-11-16 13:00:00,53.48,53.48,53.44,53.45,11465.657111952409,33.2117,33.2117,33.1869,33.1931,11465.6571
2005-11-16 13:05:00,53.45,53.47,53.44,53.47,12763.656030286642,33.1931,33.2055,33.1869,33.2055,12763.656
2005-11-16 13:10:00,53.47,53.47,53.45,53.47,1514.3320713899404,33.2055,33.2055,33.1931,33.2055,1514.3321
2005-11-16 13:15:00,53.47,53.48,53.46,53.46,973.499188750676,33.2055,33.2117,33.1993,33.1993,973.4992
2005-11-16 13:20:00,53.46,53.46,53.45,53.46,3028.664142779881,33.1993,33.1993,33.1931,33.1993,3028.6641
2005-11-16 13:25:00,53.45,53.49,53.45,53.49,2163.3315305570577,33.1931,33.218,33.1931,33.218,2163.3315
2005-11-16 13:30:00,53.49,53.55,53.48,53.55,12330.98972417523,33.218,33.2552,33.2117,33.2552,12330.9897
2005-11-16 13:35:00,53.53,53.54,53.5,53.52,4326.663061114115,33.2428,33.249,33.2242,33.2366,4326.6631
2005-11-16 13:40:00,53.5,53.5,53.46,53.5,6057.328285559762,33.2242,33.2242,33.1993,33.2242,6057.3283
2005-11-16 13:45:00,53.5,53.53,53.5,53.5,2055.164954029205,33.2242,33.2428,33.2242,33.2242,2055.165
2005-11-16 13:50:00,53.53,53.55,53.51,53.52,5516.495402920497,33.2428,33.2552,33.2304,33.2366,5516.4954
2005-11-16 13:55:00,53.52,53.56,53.5,53.56,10816.657652785289,33.2366,33.2614,33.2242,33.2614,10816.6577
2005-11-16 14:00:00,53.53,53.54,53.51,53.52,3893.996755002704,33.2428,33.249,33.2304,33.2366,3893.9968
2005-11-16 14:05:00,53.51,53.52,53.46,53.52,5516.495402920497,33.2304,33.2366,33.1993,33.2366,5516.4954
2005-11-16 14:10:00,53.52,53.54,53.51,53.53,4975.662520281233,33.2366,33.249,33.2304,33.2428,4975.6625
2005-11-16 14:15:00,53.54,53.56,53.53,53.53,9194.159004867495,33.249,33.2614,33.2428,33.2428,9194.159
2005-11-16 14:20:00,53.57,53.66,53.56,53.62,16657.652785289345,33.2676,33.3235,33.2614,33.2987,16657.6528
2005-11-16 14:25:00,53.63,53.73,53.55,53.71,12763.656030286642,33.3049,33.367,33.2552,33.3546,12763.656
2005-11-16 14:30:00,53.71,53.71,53.59,53.6,7896.160086533261,33.3546,33.3546,33.2801,33.2863,7896.1601
2005-11-16 14:35:00,53.6,53.6,53.56,53.57,10816.657652785289,33.2863,33.2863,33.2614,33.2676,10816.6577
2005-11-16 14:40:00,53.58,53.59,53.57,53.59,3136.830719307734,33.2738,33.2801,33.2676,33.2801,3136.8307
2005-11-16 14:45:00,53.56,53.59,53.56,53.59,5624.66197944835,33.2614,33.2801,33.2614,33.2801,5624.662
2005-11-16 14:50:00,53.58,53.58,53.53,53.53,4110.32990805841,33.2738,33.2738,33.2428,33.2428,4110.3299
2005-11-16 14:55:00,53.54,53.56,53.53,53.53,8545.159545700379,33.249,33.2614,33.2428,33.2428,8545.1595
2005-11-16 15:00:00,53.53,53.63,53.53,53.6,16873.98593834505,33.2428,33.3049,33.2428,33.2863,16873.9859
2005-11-16 15:05:00,53.58,53.62,53.57,53.6,9518.658734451054,33.2738,33.2987,33.2676,33.2863,9518.6587
2005-11-16 15:10:00,53.6,53.63,53.58,53.62,8004.326663061114,33.2863,33.3049,33.2738,33.2987,8004.3267
2005-11-16 15:15:00,53.6,53.62,53.57,53.62,11790.156841535963,33.2863,33.2987,33.2676,33.2987,11790.1568
2005-11-16 15:20:00,53.62,53.64,53.59,53.59,6273.661438615468,33.2987,33.3111,33.2801,33.2801,6273.6614
2005-11-16 15:25:00,53.58,53.61,53.56,53.56,11357.490535424551,33.2738,33.2925,33.2614,33.2614,11357.4905
2005-11-16 15:30:00,53.57,53.57,53.52,53.55,25743.645213628988,33.2676,33.2676,33.2366,33.2552,25743.6452
2005-11-16 15:35:00,53.52,53.53,53.5,53.51,3677.6636019469984,33.2366,33.2428,33.2242,33.2304,3677.6636
2005-11-16 15:40:00,53.51,53.63,53.51,53.62,43050.29745808545,33.2304,33.3049,33.2304,33.2987,43050.2975
2005-11-16 15:45:00,53.63,53.66,53.62,53.65,29204.97566252028,33.3049,33.3235,33.2987,33.3173,29204.9757
2005-11-16 15:50:00,53.65,53.65,53.62,53.65,18388.31800973499,33.3173,33.3173,33.2987,33.3173,18388.318
2005-11-16 15:55:00,53.66,53.72,53.66,53.72,57003.78583017847,33.3235,33.3608,33.3235,33.3608,57003.7858
2005-11-17 09:30:00,53.76,53.91,53.76,53.88,7787.993510005408,33.3856,33.4788,33.3856,33.4601,7787.9935
2005-11-17 09:35:00,53.88,54.04,53.84,53.84,33315.30557057869,33.4601,33.5595,33.4353,33.4353,33315.3056
2005-11-17 09:40:00,53.82,53.83,53.69,53.71,25527.312060573284,33.4229,33.4291,33.3422,33.3546,25527.3121
2005-11-17 09:45:00,53.76,53.87,53.76,53.82,24986.47917793402,33.3856,33.4539,33.3856,33.4229,24986.4792
2005-11-17 09:50:00,53.82,53.9,53.8,53.9,7030.8274743104375,33.4229,33.4726,33.4105,33.4726,7030.8275
2005-11-17 09:55:00,53.91,54.02,53.91,53.99,29313.14223904813,33.4788,33.5471,33.4788,33.5285,29313.1422
2005-11-17 10:00:00,53.99,54.0,53.91,53.93,9734.99188750676,33.5285,33.5347,33.4788,33.4912,9734.9919
2005-11-17 10:05:00,53.94,53.95,53.9,53.91,10275.824770146024,33.4974,33.5036,33.4726,33.4788,10275.8248
2005-11-17 10:10:00,53.91,53.99,53.91,53.94,14061.654948620877,33.4788,33.5285,33.4788,33.4974,14061.6549
2005-11-17 10:15:00,53.96,53.99,53.93,53.96,11790.156841535963,33.5098,33.5285,33.4912,33.5098,11790.1568
2005-11-17 10:20:00,53.97,54.06,53.97,54.03,7138.994050838291,33.516,33.5719,33.516,33.5533,7138.9941
2005-11-17 10:25:00,54.03,54.06,53.99,53.99,9085.992428339645,33.5533,33.5719,33.5285,33.5285,9085.9924
2005-11-17 10:30:00,53.99,54.1,53.95,54.09,15251.487290427258,33.5285,33.5968,33.5036,33.5906,15251.4873
2005-11-17 10:35:00,54.09,54.09,53.98,53.98,31043.80746349378,33.5906,33.5906,33.5222,33.5222,31043.8075
2005-11-17 10:40:00,53.97,53.97,53.94,53.96,14061.654948620877,33.516,33.516,33.4974,33.5098,14061.6549
2005-11-17 10:45:00,53.97,53.97,53.89,53.91,12979.989183342346,33.516,33.516,33.4664,33.4788,12979.9892
2005-11-17 10:50:00,53.92,54.01,53.91,53.92,7030.8274743104375,33.485,33.5409,33.4788,33.485,7030.8275
2005-11-17 10:55:00,53.92,53.95,53.91,53.91,9843.158464034614,33.485,33.5036,33.4788,33.4788,9843.1585
2005-11-17 11:00:00,53.91,53.91,53.79,53.87,12330.98972417523,33.4788,33.4788,33.4043,33.4539,12330.9897
2005-11-17 11:05:00,53.87,53.88,53.78,53.79,11357.490535424551,33.4539,33.4601,33.398,33.4043,11357.4905
2005-11-17 11:10:00,53.79,53.86,53.77,53.82,17198.48566792861,33.4043,33.4477,33.3918,33.4229,17198.4857
2005-11-17 11:15:00,53.84,53.84,53.8,53.81,6814.494321254732,33.4353,33.4353,33.4105,33.4167,6814.4943
2005-11-17 11:20:00,53.81,53.88,53.81,53.87,8004.326663061114,33.4167,33.4601,33.4167,33.4539,8004.3267
2005-11-17 11:25:00,53.88,53.91,53.85,53.89,4326.663061114115,33.4601,33.4788,33.4415,33.4664,4326.6631
2005-11-17 11:30:00,53.89,53.9,53.89,53.89,10600.324499729582,33.4664,33.4726,33.4664,33.4664,10600.3245
2005-11-17 11:35:00,53.89,54.04,53.89,53.98,41860.46511627907,33.4664,33.5595,33.4664,33.5222,41860.4651
2005-11-17 11:40:00,53.98,54.05,53.97,54.04,5624.66197944835,33.5222,33.5657,33.516,33.5595,5624.662
2005-11-17 11:45:00,54.03,54.08,53.99,53.99,16982.152514872905,33.5533,33.5844,33.5285,33.5285,16982.1525
2005-11-17 11:50:00,53.96,53.97,53.88,53.9,6598.161168199026,33.5098,33.516,33.4601,33.4726,6598.1612
2005-11-17 11:55:00,53.9,53.9,53.88,53.88,8112.493239588966,33.4726,33.4726,33.4601,33.4601,8112.4932
2005-11-17 12:00:00,53.87,53.94,53.87,53.91,10492.15792320173,33.4539,33.4974,33.4539,33.4788,10492.1579
2005-11-17 12:05:00,53.93,53.95,53.93,53.94,141481.88209843158,33.4912,33.5036,33.4912,33.4974,141481.8821
2005-11-17 12:10:00,53.94,53.94,53.91,53.91,83937.26338561384,33.4974,33.4974,33.4788,33.4788,83937.2634
2005-11-17 12:15:00,53.92,53.92,53.85,53.91,12439.156300703082,33.485,33.485,33.4415,33.4788,12439.1563
2005-11-17 12:20:00,53.91,53.95,53.91,53.94,2271.4981070849108,33.4788,33.5036,33.4788,33.4974,2271.4981
2005-11-17 12:25:00,53.94,53.94,53.89,53.94,3677.6636019469984,33.4974,33.4974,33.4664,33.4974,3677.6636
2005-11-17 12:30:00,53.94,53.94,53.92,53.92,3785.830178474851,33.4974,33.4974,33.485,33.485,3785.8302
2005-11-17 12:35:00,53.91,53.93,53.88,53.92,6706.327744726879,33.4788,33.4912,33.4601,33.485,6706.3277
2005-11-17 12:40:00,53.91,53.93,53.89,53.93,4651.162790697675,33.4788,33.4912,33.4664,33.4912,4651.1628
2005-11-17 12:45:00,53.92,53.93,53.9,53.91,33207.13899405084,33.485,33.4912,33.4726,33.4788,33207.139
2005-11-17 12:50:00,53.91,53.94,53.91,53.94,5949.161709031909,33.4788,33.4974,33.4788,33.4974,5949.1617
2005-11-17 12:55:00,53.93,53.93,53.92,53.93,757.1660356949702,33.4912,33.4912,33.485,33.4912,757.166
2005-11-17 13:00:00,53.92,53.93,53.88,53.91,52028.12330989724,33.485,33.4912,33.4601,33.4788,52028.1233
2005-11-17 13:05:00,53.92,53.96,53.91,53.96,4434.8296376419685,33.485,33.5098,33.4788,33.5098,4434.8296
2005-11-17 13:10:00,53.95,53.95,53.91,53.91,4975.662520281233,33.5036,33.5036,33.4788,33.4788,4975.6625
2005-11-17 13:15:00,53.91,53.93,53.9,53.92,12222.823147647376,33.4788,33.4912,33.4726,33.485,12222.8231
2005-11-17 13:20:00,53.92,53.94,53.92,53.92,10383.991346673878,33.485,33.4974,33.485,33.485,10383.9913
2005-11-17 13:25:00,53.92,53.94,53.92,53.92,10059.491617090318,33.485,33.4974,33.485,33.485,10059.4916
2005-11-17 13:30:00,53.92,53.92,53.91,53.92,4542.9962141698215,33.485,33.485,33.4788,33.485,4542.9962
2005-11-17 13:35:00,53.92,53.92,53.89,53.9,6706.327744726879,33.485,33.485,33.4664,33.4726,6706.3277
2005-11-17 13:40:00,53.9,53.91,53.88,53.89,4434.8296376419685,33.4726,33.4788,33.4601,33.4664,4434.8296
2005-11-17 13:45:00,53.89,53.9,53.86,53.88,5732.828555976204,33.4664,33.4726,33.4477,33.4601,5732.8286
2005-11-17 13:50:00,53.88,53.89,53.87,53.87,7896.160086533261,33.4601,33.4664,33.4539,33.4539,7896.1601
2005-11-17 13:55:00,53.87,53.94,53.87,53.91,11465.657111952409,33.4539,33.4974,33.4539,33.4788,11465.6571
2005-11-17 14:00:00,53.91,53.91,53.88,53.89,2487.8312601406165,33.4788,33.4788,33.4601,33.4664,2487.8313
2005-11-17 14:05:00,53.89,53.91,53.88,53.9,4867.49594375338,33.4664,33.4788,33.4601,33.4726,4867.4959
2005-11-17 14:10:00,53.9,53.97,53.9,53.96,6814.494321254732,33.4726,33.516,33.4726,33.5098,6814.4943
2005-11-17 14:15:00,53.96,53.96,53.96,53.96,2271.4981070849108,33.5098,33.5098,33.5098,33.5098,2271.4981
2005-11-17 14:20:00,53.96,54.05,53.96,54.03,5949.161709031909,33.5098,33.5657,33.5098,33.5533,5949.1617
2005-11-17 14:25:00,54.02,54.05,54.02,54.05,6489.994591671173,33.5471,33.5657,33.5471,33.5657,6489.9946
2005-11-17 14:30:00,54.04,54.04,54.03,54.04,9194.159004867495,33.5595,33.5595,33.5533,33.5595,9194.159
2005-11-17 14:35:00,54.05,54.09,54.05,54.09,13088.1557598702,33.5657,33.5906,33.5657,33.5906,13088.1558
2005-11-17 14:40:00,54.11,54.11,54.06,54.06,10383.991346673878,33.603,33.603,33.5719,33.5719,10383.9913
2005-11-17 14:45:00,54.05,54.08,54.05,54.07,6922.660897782585,33.5657,33.5844,33.5657,33.5781,6922.6609
2005-11-17 14:50:00,54.07,54.08,54.03,54.03,10600.324499729582,33.5781,33.5844,33.5533,33.5533,10600.3245
2005-11-17 14:55:00,54.03,54.09,54.0,54.04,31800.97349918875,33.5533,33.5906,33.5347,33.5595,31800.9735
2005-11-17 15:00:00,54.04,54.07,54.03,54.06,4651.162790697675,33.5595,33.5781,33.5533,33.5719,4651.1628
2005-11-17 15:05:00,54.07,54.07,54.06,54.06,8869.659275283937,33.5781,33.5781,33.5719,33.5719,8869.6593
2005-11-17 15:10:00,54.06,54.15,54.06,54.11,11465.657111952409,33.5719,33.6278,33.5719,33.603,11465.6571
2005-11-17 15:15:00,54.12,54.21,54.12,54.21,12006.489994591671,33.6092,33.6651,33.6092,33.6651,12006.49
2005-11-17 15:20:00,54.21,54.24,54.2,54.22,5732.828555976204,33.6651,33.6837,33.6589,33.6713,5732.8286
2005-11-17 15:25:00,54.22,54.26,54.19,54.19,12979.989183342346,33.6713,33.6961,33.6527,33.6527,12979.9892
2005-11-17 15:30:00,54.2,54.21,54.17,54.21,9518.658734451054,33.6589,33.6651,33.6402,33.6651,9518.6587
2005-11-17 15:35:00,54.21,54.23,54.19,54.22,13196.322336398052,33.6651,33.6775,33.6527,33.6713,13196.3223
2005-11-17 15:40:00,54.24,54.28,54.24,54.28,13737.155219037317,33.6837,33.7086,33.6837,33.7086,13737.1552
2005-11-17 15:45:00,54.27,54.36,54.27,54.35,19902.65008112493,33.7023,33.7582,33.7023,33.752,19902.6501
2005-11-17 15:50:00,54.35,54.45,54.33,54.44,35586.8036776636,33.752,33.8141,33.7396,33.8079,35586.8037
2005-11-17 15:55:00,54.43,54.52,54.42,54.48,91725.25689561926,33.8017,33.8576,33.7955,33.8328,91725.2569
2005-11-18 09:30:00,54.92,54.92,54.53,54.84,114332.07138994052,34.106,34.106,33.8638,34.0563,114332.0714
2005-11-18 09:35:00,54.82,54.91,54.74,54.79,16008.653326122228,34.0439,34.0998,33.9942,34.0253,16008.6533
2005-11-18 09:40:00,54.8,54.82,54.77,54.81,22823.14764737696,34.0315,34.0439,34.0128,34.0377,22823.1476
2005-11-18 09:45:00,54.81,54.84,54.77,54.84,28664.14277988101,34.0377,34.0563,34.0128,34.0563,28664.1428
2005-11-18 09:50:00,54.84,54.84,54.75,54.84,7138.994050838291,34.0563,34.0563,34.0004,34.0563,7138.9941
2005-11-18 09:55:00,54.8,54.97,54.8,54.92,12655.489453758788,34.0315,34.1371,34.0315,34.106,12655.4895
2005-11-18 10:00:00,54.92,54.92,54.87,54.87,25743.645213628988,34.106,34.106,34.075,34.075,25743.6452
2005-11-18 10:05:00,54.87,54.92,54.86,54.89,21200.648999459165,34.075,34.106,34.0687,34.0874,21200.649
2005-11-18 10:10:00,54.88,54.88,54.82,54.83,14061.654948620877,34.0812,34.0812,34.0439,34.0501,14061.6549
2005-11-18 10:15:00,54.83,54.88,54.8,54.88,32774.47268793943,34.0501,34.0812,34.0315,34.0812,32774.4727
2005-11-18 10:20:00,54.88,54.88,54.76,54.76,29745.808545159543,34.0812,34.0812,34.0066,34.0066,29745.8085
2005-11-18 10:25:00,54.75,54.78,54.73,54.75,26500.81124932396,34.0004,34.0191,33.988,34.0004,26500.8112
2005-11-18 10:30:00,54.76,54.82,54.72,54.82,29853.9751216874,34.0066,34.0439,33.9818,34.0439,29853.9751
2005-11-18 10:35:00,54.8,54.8,54.71,54.73,25202.812330989724,34.0315,34.0315,33.9756,33.988,25202.8123
2005-11-18 10:40:00,54.73,54.74,54.56,54.61,20227.14981070849,33.988,33.9942,33.8824,33.9135,20227.1498
2005-11-18 10:45:00,54.59,54.59,54.49,54.51,22931.31422390481,33.9011,33.9011,33.839,33.8514,22931.3142
2005-11-18 10:50:00,54.5,54.52,54.47,54.51,20335.316387236344,33.8452,33.8576,33.8265,33.8514,20335.3164
2005-11-18 10:55:00,54.51,54.59,54.51,54.57,36776.63601946998,33.8514,33.9011,33.8514,33.8886,36776.636
2005-11-18 11:00:00,54.57,54.6,54.55,54.6,21525.148729042725,33.8886,33.9073,33.8762,33.9073,21525.1487
2005-11-18 11:05:00,54.6,54.74,54.6,54.74,24770.14602487831,33.9073,33.9942,33.9073,33.9942,24770.146
2005-11-18 11:10:00,54.74,54.85,54.74,54.85,18712.81773931855,33.9942,34.0625,33.9942,34.0625,18712.8177
2005-11-18 11:15:00,54.86,55.14,54.86,55.1,39805.30016224986,34.0687,34.2426,34.0687,34.2178,39805.3002
2005-11-18 11:20:00,55.11,55.29,55.11,55.25,47701.46024878312,34.224,34.3358,34.224,34.3109,47701.4602
2005-11-18 11:25:00,55.26,55.27,55.2,55.2,26608.977825851813,34.3171,34.3234,34.2799,34.2799,26608.9778
2005-11-18 11:30:00,55.17,55.17,55.01,55.01,9194.159004867495,34.2613,34.2613,34.1619,34.1619,9194.159
2005-11-18 11:35:00,55.01,55.04,54.98,55.04,16441.31963223364,34.1619,34.1805,34.1433,34.1805,16441.3196
2005-11-18 11:40:00,55.03,55.15,55.0,55.12,24986.47917793402,34.1743,34.2488,34.1557,34.2302,24986.4792
2005-11-18 11:45:00,55.11,55.11,55.0,55.0,11141.157382368849,34.224,34.224,34.1557,34.1557,11141.1574
2005-11-18 11:50:00,54.98,54.98,54.82,54.82,16116.81990265008,34.1433,34.1433,34.0439,34.0439,16116.8199
2005-11-18 11:55:00,54.82,54.84,54.81,54.84,9626.825310978908,34.0439,34.0563,34.0377,34.0563,9626.8253
2005-11-18 12:00:00,54.84,54.85,54.81,54.81,6706.327744726879,34.0563,34.0625,34.0377,34.0377,6706.3277
2005-11-18 12:05:00,54.81,54.86,54.8,54.86,11032.990805840996,34.0377,34.0687,34.0315,34.0687,11032.9908
2005-11-18 12:10:00,54.86,54.88,54.85,54.86,5408.328826392644,34.0687,34.0812,34.0625,34.0687,5408.3288
2005-11-18 12:15:00,54.86,54.97,54.85,54.94,23147.64737696052,34.0687,34.1371,34.0625,34.1184,23147.6474
2005-11-18 12:20:00,54.94,54.95,54.92,54.92,5840.995132504056,34.1184,34.1246,34.106,34.106,5840.9951
2005-11-18 12:25:00,54.92,55.01,54.92,54.93,44780.9626825311,34.106,34.1619,34.106,34.1122,44780.9627
2005-11-18 12:30:00,54.93,54.94,54.9,54.9,7787.993510005408,34.1122,34.1184,34.0936,34.0936,7787.9935
2005-11-18 12:35:00,54.9,54.9,54.81,54.85,24012.979989183343,34.0936,34.0936,34.0377,34.0625,24012.98
2005-11-18 12:40:00,54.84,54.88,54.84,54.85,9843.158464034614,34.0563,34.0812,34.0563,34.0625,9843.1585
2005-11-18 12:45:00,54.86,54.94,54.85,54.94,11681.990265008111,34.0687,34.1184,34.0625,34.1184,11681.9903
2005-11-18 12:50:00,54.94,55.0,54.94,54.97,8220.65981611682,34.1184,34.1557,34.1184,34.1371,8220.6598
2005-11-18 12:55:00,54.98,55.04,54.97,55.03,20443.4829637642,34.1433,34.1805,34.1371,34.1743,20443.483
2005-11-18 13:00:00,55.04,55.04,55.04,55.04,5083.829096809086,34.1805,34.1805,34.1805,34.1805,5083.8291
2005-11-18 13:05:00,55.04,55.04,55.01,55.03,18712.81773931855,34.1805,34.1805,34.1619,34.1743,18712.8177
2005-11-18 13:10:00,55.03,55.03,55.0,55.01,6922.660897782585,34.1743,34.1743,34.1557,34.1619,6922.6609
2005-11-18 13:15:00,55.01,55.11,55.01,55.11,11141.157382368849,34.1619,34.224,34.1619,34.224,11141.1574
2005-11-18 13:20:00,55.1,55.12,55.09,55.1,8220.65981611682,34.2178,34.2302,34.2116,34.2178,8220.6598
2005-11-18 13:25:00,55.1,55.16,55.1,55.16,21092.48242293132,34.2178,34.255,34.2178,34.255,21092.4824
2005-11-18 13:30:00,55.16,55.16,55.16,55.16,21092.48242293132,34.255,34.255,34.255,34.255,21092.4824
2005-11-18 13:35:00,55.16,55.23,55.16,55.21,7896.160086533261,34.255,34.2985,34.255,34.2861,7896.1601
2005-11-18 13:40:00,55.21,55.27,55.21,55.27,20984.31584640346,34.2861,34.3234,34.2861,34.3234,20984.3158
2005-11-18 13:45:00,55.27,55.33,55.27,55.29,30070.308274743104,34.3234,34.3606,34.3234,34.3358,30070.3083
2005-11-18 13:50:00,55.3,55.33,55.29,55.3,27474.31043807464,34.342,34.3606,34.3358,34.342,27474.3104
2005-11-18 13:55:00,55.3,55.35,55.29,55.34,8436.992969172525,34.342,34.373,34.3358,34.3668,8436.993
2005-11-18 14:00:00,55.34,55.35,55.29,55.29,5732.828555976204,34.3668,34.373,34.3358,34.3358,5732.8286
2005-11-18 14:05:00,55.29,55.33,55.26,55.33,15900.486749594374,34.3358,34.3606,34.3171,34.3606,15900.4867
2005-11-18 14:10:00,55.29,55.32,55.28,55.31,8977.82585181179,34.3358,34.3544,34.3296,34.3482,8977.8259
2005-11-18 14:15:00,55.3,55.3,55.27,55.28,6706.327744726879,34.342,34.342,34.3234,34.3296,6706.3277
2005-11-18 14:20:00,55.28,55.31,55.27,55.29,9734.99188750676,34.3296,34.3482,34.3234,34.3358,9734.9919
2005-11-18 14:25:00,55.3,55.31,55.25,55.28,13737.155219037317,34.342,34.3482,34.3109,34.3296,13737.1552
2005-11-18 14:30:00,55.28,55.29,55.28,55.29,9085.992428339645,34.3296,34.3358,34.3296,34.3358,9085.9924
2005-11-18 14:35:00,55.29,55.29,55.27,55.28,11898.323418063816,34.3358,34.3358,34.3234,34.3296,11898.3234
2005-11-18 14:40:00,55.28,55.31,55.26,55.29,14710.654407787992,34.3296,34.3482,34.3171,34.3358,14710.6544
2005-11-18 14:45:00,55.29,55.36,55.24,55.29,36668.46944294213,34.3358,34.3792,34.3047,34.3358,36668.4694
2005-11-18 14:50:00,55.29,55.29,55.25,55.28,12006.489994591671,34.3358,34.3358,34.3109,34.3296,12006.49
2005-11-18 14:55:00,55.27,55.28,55.25,55.27,9518.658734451054,34.3234,34.3296,34.3109,34.3234,9518.6587
2005-11-18 15:00:00,55.26,55.27,55.17,55.19,8761.492698756085,34.3171,34.3234,34.2613,34.2737,8761.4927
2005-11-18 15:05:00,55.19,55.19,55.17,55.19,7896.160086533261,34.2737,34.2737,34.2613,34.2737,7896.1601
2005-11-18 15:10:00,55.19,55.32,55.19,55.32,42942.1308815576,34.2737,34.3544,34.2737,34.3544,42942.1309
2005-11-18 15:15:00,55.32,55.32,55.27,55.29,8436.992969172525,34.3544,34.3544,34.3234,34.3358,8436.993
2005-11-18 15:20:00,55.29,55.29,55.28,55.29,9410.4921579232,34.3358,34.3358,34.3296,34.3358,9410.4922
2005-11-18 15:25:00,55.29,55.31,55.29,55.31,29745.808545159543,34.3358,34.3482,34.3358,34.3482,29745.8085
2005-11-18 15:30:00,55.31,55.38,55.31,55.33,37209.3023255814,34.3482,34.3917,34.3482,34.3606,37209.3023
2005-11-18 15:35:00,55.33,55.36,55.32,55.34,17847.485127095726,34.3606,34.3792,34.3544,34.3668,17847.4851
2005-11-18 15:40:00,55.34,55.53,55.34,55.49,68361.27636560303,34.3668,34.4848,34.3668,34.46,68361.2764
2005-11-18 15:45:00,55.49,55.51,55.46,55.48,47160.62736614386,34.46,34.4724,34.4413,34.4538,47160.6274
2005-11-18 15:50:00,55.48,55.49,55.46,55.47,43266.630611141154,34.4538,34.46,34.4413,34.4476,43266.6306
2005-11-18 15:55:00,55.47,55.48,55.46,55.47,48891.2925905895,34.4476,34.4538,34.4413,34.4476,48891.2926
2005-11-21 09:30:00,55.09,55.28,55.09,55.28,72579.77285018929,34.2116,34.3296,34.2116,34.3296,72579.7729
2005-11-21 09:35:00,55.21,55.28,54.96,55.06,19469.98377501352,34.2861,34.3296,34.1308,34.1929,19469.9838
2005-11-21 09:40:00,55.04,55.2,55.03,55.08,24229.313142239047,34.1805,34.2799,34.1743,34.2054,24229.3131
2005-11-21 09:45:00,55.09,55.26,55.09,55.26,25527.312060573284,34.2116,34.3171,34.2116,34.3171,25527.3121
2005-11-21 09:50:00,55.26,55.39,55.26,55.32,10167.658193618172,34.3171,34.3979,34.3171,34.3544,10167.6582
2005-11-21 09:55:00,55.31,55.33,55.29,55.29,6165.494862087615,34.3482,34.3606,34.3358,34.3358,6165.4949
2005-11-21 10:00:00,55.29,55.32,55.28,55.28,10600.324499729582,34.3358,34.3544,34.3296,34.3296,10600.3245
2005-11-21 10:05:00,55.28,55.38,55.28,55.38,12979.989183342346,34.3296,34.3917,34.3296,34.3917,12979.9892
2005-11-21 10:10:00,55.38,55.45,55.36,55.36,23039.480800432662,34.3917,34.4351,34.3792,34.3792,23039.4808
2005-11-21 10:15:00,55.36,55.37,55.29,55.36,8977.82585181179,34.3792,34.3855,34.3358,34.3792,8977.8259
2005-11-21 10:20:00,55.34,55.37,55.33,55.35,23688.480259599783,34.3668,34.3855,34.3606,34.373,23688.4803
2005-11-21 10:25:00,55.34,55.36,55.28,55.29,9302.32558139535,34.3668,34.3792,34.3296,34.3358,9302.3256
2005-11-21 10:30:00,55.28,55.29,55.23,55.25,8004.326663061114,34.3296,34.3358,34.2985,34.3109,8004.3267
2005-11-21 10:35:00,55.25,55.27,55.21,55.26,13845.32179556517,34.3109,34.3234,34.2861,34.3171,13845.3218
2005-11-21 10:40:00,55.28,55.28,55.26,55.26,4867.49594375338,34.3296,34.3296,34.3171,34.3171,4867.4959
2005-11-21 10:45:00,55.26,55.31,55.26,55.31,14494.321254732287,34.3171,34.3482,34.3171,34.3482,14494.3213
2005-11-21 10:50:00,55.33,55.43,55.33,55.42,14494.321254732287,34.3606,34.4227,34.3606,34.4165,14494.3213
2005-11-21 10:55:00,55.43,55.46,55.39,55.39,13953.488372093025,34.4227,34.4413,34.3979,34.3979,13953.4884
2005-11-21 11:00:00,55.39,55.41,55.32,55.35,23580.31368307193,34.3979,34.4103,34.3544,34.373,23580.3137
2005-11-21 11:05:00,55.34,55.44,55.34,55.41,13412.655489453758,34.3668,34.4289,34.3668,34.4103,13412.6555
2005-11-21 11:10:00,55.41,55.41,55.37,55.4,34072.47160627366,34.4103,34.4103,34.3855,34.4041,34072.4716
2005-11-21 11:15:00,55.4,55.41,55.37,55.39,32666.306111411574,34.4041,34.4103,34.3855,34.3979,32666.3061
2005-11-21 11:20:00,55.39,55.39,55.32,55.34,16657.652785289345,34.3979,34.3979,34.3544,34.3668,16657.6528
2005-11-21 11:25:00,55.33,55.39,55.33,55.37,9410.4921579232,34.3606,34.3979,34.3606,34.3855,9410.4922
2005-11-21 11:30:00,55.38,55.38,55.29,55.33,16333.153055705789,34.3917,34.3917,34.3358,34.3606,16333.1531
2005-11-21 11:35:00,55.32,55.39,55.31,55.37,16333.153055705789,34.3544,34.3979,34.3482,34.3855,16333.1531
2005-11-21 11:40:00,55.37,55.42,55.35,55.4,27041.64413196322,34.3855,34.4165,34.373,34.4041,27041.6441
2005-11-21 11:45:00,55.38,55.39,55.32,55.39,24121.146565711195,34.3917,34.3979,34.3544,34.3979,24121.1466
2005-11-21 11:50:00,55.39,55.41,55.37,55.37,18820.984315846403,34.3979,34.4103,34.3855,34.3855,18820.9843
2005-11-21 11:55:00,55.37,55.39,55.34,55.35,12547.322877230936,34.3855,34.3979,34.3668,34.373,12547.3229
2005-11-21 12:00:00,55.34,55.34,55.29,55.3,15792.320173066522,34.3668,34.3668,34.3358,34.342,15792.3202
2005-11-21 12:05:00,55.29,55.29,55.11,55.12,13845.32179556517,34.3358,34.3358,34.224,34.2302,13845.3218
2005-11-21 12:10:00,55.12,55.12,55.08,55.1,15684.153596538668,34.2302,34.2302,34.2054,34.2178,15684.1536
2005-11-21 12:15:00,55.1,55.1,54.92,55.03,35045.97079502434,34.2178,34.2178,34.106,34.1743,35045.9708
2005-11-21 12:20:00,55.02,55.03,54.99,54.99,23147.64737696052,34.1681,34.1743,34.1495,34.1495,23147.6474
2005-11-21 12:25:00,54.99,55.01,54.95,55.0,23039.480800432662,34.1495,34.1619,34.1246,34.1557,23039.4808
2005-11-21 12:30:00,54.97,55.02,54.95,54.97,12222.823147647376,34.1371,34.1681,34.1246,34.1371,12222.8231
2005-11-21 12:35:00,54.99,55.02,54.99,55.01,3677.6636019469984,34.1495,34.1681,34.1495,34.1619,3677.6636
2005-11-21 12:40:00,55.02,55.15,55.02,55.1,9626.825310978908,34.1681,34.2488,34.1681,34.2178,9626.8253
2005-11-21 12:45:00,55.11,55.14,55.08,55.08,6057.328285559762,34.224,34.2426,34.2054,34.2054,6057.3283
2005-11-21 12:50:00,55.07,55.07,55.03,55.04,5624.66197944835,34.1992,34.1992,34.1743,34.1805,5624.662
2005-11-21 12:55:00,55.05,55.12,55.04,55.1,11898.323418063816,34.1867,34.2302,34.1805,34.2178,11898.3234
2005-11-21 13:00:00,55.09,55.1,55.08,55.09,11681.990265008111,34.2116,34.2178,34.2054,34.2116,11681.9903
2005-11-21 13:05:00,55.08,55.09,55.06,55.07,11141.157382368849,34.2054,34.2116,34.1929,34.1992,11141.1574
2005-11-21 13:10:00,55.08,55.12,55.08,55.1,7463.49378042185,34.2054,34.2302,34.2054,34.2178,7463.4938
2005-11-21 13:15:00,55.11,55.13,55.11,55.13,1406.1654948620876,34.224,34.2364,34.224,34.2364,1406.1655
2005-11-21 13:20:00,55.13,55.14,55.1,55.1,3785.830178474851,34.2364,34.2426,34.2178,34.2178,3785.8302
2005-11-21 13:25:00,55.11,55.16,55.11,55.16,3136.830719307734,34.224,34.255,34.224,34.255,3136.8307
2005-11-21 13:30:00,55.16,55.16,55.13,55.14,6165.494862087615,34.255,34.255,34.2364,34.2426,6165.4949
2005-11-21 13:35:00,55.13,55.19,55.11,55.19,5408.328826392644,34.2364,34.2737,34.224,34.2737,5408.3288
2005-11-21 13:40:00,55.21,55.26,55.18,55.25,5732.828555976204,34.2861,34.3171,34.2675,34.3109,5732.8286
2005-11-21 13:45:00,55.25,55.27,55.23,55.27,4542.9962141698215,34.3109,34.3234,34.2985,34.3234,4542.9962
2005-11-21 13:50:00,55.27,55.3,55.27,55.29,3244.9972958355866,34.3234,34.342,34.3234,34.3358,3244.9973
2005-11-21 13:55:00,55.34,55.34,55.29,55.29,6057.328285559762,34.3668,34.3668,34.3358,34.3358,6057.3283
2005-11-21 14:00:00,55.29,55.33,55.29,55.31,7896.160086533261,34.3358,34.3606,34.3358,34.3482,7896.1601
2005-11-21 14:05:00,55.3,55.3,55.27,55.29,10816.657652785289,34.342,34.342,34.3234,34.3358,10816.6577
2005-11-21 14:10:00,55.3,55.37,55.3,55.34,7030.8274743104375,34.342,34.3855,34.342,34.3668,7030.8275
2005-11-21 14:15:00,55.34,55.38,55.34,55.38,3893.996755002704,34.3668,34.3917,34.3668,34.3917,3893.9968
2005-11-21 14:20:00,55.38,55.39,55.38,55.39,2812.330989724175,34.3917,34.3979,34.3917,34.3979,2812.331
2005-11-21 14:25:00,55.39,55.43,55.39,55.41,12655.489453758788,34.3979,34.4227,34.3979,34.4103,12655.4895
2005-11-21 14:30:00,55.41,55.41,55.36,55.41,12763.656030286642,34.4103,34.4103,34.3792,34.4103,12763.656
2005-11-21 14:35:00,55.4,55.45,55.37,55.37,8112.493239588966,34.4041,34.4351,34.3855,34.3855,8112.4932
2005-11-21 14:40:00,55.38,55.41,55.38,55.41,2487.8312601406165,34.3917,34.4103,34.3917,34.4103,2487.8313
2005-11-21 14:45:00,55.42,55.45,55.41,55.45,5408.328826392644,34.4165,34.4351,34.4103,34.4351,5408.3288
2005-11-21 14:50:00,55.45,55.45,55.41,55.43,8977.82585181179,34.4351,34.4351,34.4103,34.4227,8977.8259
2005-11-21 14:55:00,55.43,55.45,55.42,55.45,4759.329367225527,34.4227,34.4351,34.4165,34.4351,4759.3294
2005-11-21 15:00:00,55.44,55.47,55.44,55.44,10383.991346673878,34.4289,34.4476,34.4289,34.4289,10383.9913
2005-11-21 15:05:00,55.44,55.44,55.42,55.43,8653.32612222823,34.4289,34.4289,34.4165,34.4227,8653.3261
2005-11-21 15:10:00,55.43,55.53,55.43,55.49,26825.31097890752,34.4227,34.4848,34.4227,34.46,26825.311
2005-11-21 15:15:00,55.48,55.48,55.42,55.43,6165.494862087615,34.4538,34.4538,34.4165,34.4227,6165.4949
2005-11-21 15:20:00,55.44,55.52,55.44,55.51,9410.4921579232,34.4289,34.4786,34.4289,34.4724,9410.4922
2005-11-21 15:25:00,55.5,55.51,55.48,55.5,13737.155219037317,34.4662,34.4724,34.4538,34.4662,13737.1552
2005-11-21 15:30:00,55.51,55.54,55.5,55.54,16224.986479177933,34.4724,34.491,34.4662,34.491,16224.9865
2005-11-21 15:35:00,55.54,55.65,55.54,55.64,24121.146565711195,34.491,34.5593,34.491,34.5531,24121.1466
2005-11-21 15:40:00,55.64,55.68,55.64,55.68,23688.480259599783,34.5531,34.578,34.5531,34.578,23688.4803
2005-11-21 15:45:00,55.68,55.69,55.62,55.64,27041.64413196322,34.578,34.5842,34.5407,34.5531,27041.6441
2005-11-21 15:50:00,55.64,55.65,55.62,55.65,39264.4672796106,34.5531,34.5593,34.5407,34.5593,39264.4673
2005-11-21 15:55:00,55.65,55.65,55.61,55.63,15251.487290427258,34.5593,34.5593,34.5345,34.5469,15251.4873
2005-11-22 09:30:00,55.47,55.51,55.41,55.42,20984.31584640346,34.4476,34.4724,34.4103,34.4165,20984.3158
2005-11-22 09:35:00,55.45,55.48,55.28,55.3,6273.661438615468,34.4351,34.4538,34.3296,34.342,6273.6614
2005-11-22 09:40:00,55.29,55.29,55.2,55.24,6598.161168199026,34.3358,34.3358,34.2799,34.3047,6598.1612
2005-11-22 09:45:00,55.25,55.31,55.23,55.29,12763.656030286642,34.3109,34.3482,34.2985,34.3358,12763.656
2005-11-22 09:50:00,55.26,55.34,55.24,55.24,15684.153596538668,34.3171,34.3668,34.3047,34.3047,15684.1536
2005-11-22 09:55:00,55.21,55.32,55.2,55.32,16008.653326122228,34.2861,34.3544,34.2799,34.3544,16008.6533
2005-11-22 10:00:00,55.3,55.37,55.26,55.37,16224.986479177933,34.342,34.3855,34.3171,34.3855,16224.9865
2005-11-22 10:05:00,55.37,55.47,55.33,55.45,13737.155219037317,34.3855,34.4476,34.3606,34.4351,13737.1552
2005-11-22 10:10:00,55.46,55.46,55.4,55.43,12979.989183342346,34.4413,34.4413,34.4041,34.4227,12979.9892
2005-11-22 10:15:00,55.43,55.53,55.42,55.46,9410.4921579232,34.4227,34.4848,34.4165,34.4413,9410.4922
2005-11-22 10:20:00,55.45,55.46,55.41,55.42,8545.159545700379,34.4351,34.4413,34.4103,34.4165,8545.1595
2005-11-22 10:25:00,55.44,55.53,55.43,55.53,22823.14764737696,34.4289,34.4848,34.4227,34.4848,22823.1476
2005-11-22 10:30:00,55.53,55.53,55.48,55.49,12006.489994591671,34.4848,34.4848,34.4538,34.46,12006.49
2005-11-22 10:35:00,55.5,55.55,55.41,55.41,17739.318550567874,34.4662,34.4972,34.4103,34.4103,17739.3186
2005-11-22 10:40:00,55.44,55.44,55.38,55.38,20010.816657652784,34.4289,34.4289,34.3917,34.3917,20010.8167
2005-11-22 10:45:00,55.41,55.41,55.32,55.33,8328.826392644673,34.4103,34.4103,34.3544,34.3606,8328.8264
2005-11-22 10:50:00,55.33,55.33,55.26,55.26,12222.823147647376,34.3606,34.3606,34.3171,34.3171,12222.8231
2005-11-22 10:55:00,55.25,55.28,55.21,55.26,6598.161168199026,34.3109,34.3296,34.2861,34.3171,6598.1612
2005-11-22 11:00:00,55.26,55.37,55.26,55.28,16657.652785289345,34.3171,34.3855,34.3171,34.3296,16657.6528
2005-11-22 11:05:00,55.27,55.36,55.26,55.35,11249.3239588967,34.3234,34.3792,34.3171,34.373,11249.324
2005-11-22 11:10:00,55.35,55.36,55.31,55.36,4326.663061114115,34.373,34.3792,34.3482,34.3792,4326.6631
2005-11-22 11:15:00,55.37,55.38,55.3,55.3,4326.663061114115,34.3855,34.3917,34.342,34.342,4326.6631
2005-11-22 11:20:00,55.31,55.36,55.31,55.33,9951.325040562466,34.3482,34.3792,34.3482,34.3606,9951.325
2005-11-22 11:25:00,55.33,55.33,55.21,55.21,2704.164413196322,34.3606,34.3606,34.2861,34.2861,2704.1644
2005-11-22 11:30:00,55.2,55.27,55.19,55.27,10492.15792320173,34.2799,34.3234,34.2737,34.3234,10492.1579
2005-11-22 11:35:00,55.25,55.27,55.25,55.27,6057.328285559762,34.3109,34.3234,34.3109,34.3234,6057.3283
2005-11-22 11:40:00,55.26,55.32,55.25,55.26,9626.825310978908,34.3171,34.3544,34.3109,34.3171,9626.8253
2005-11-22 11:45:00,55.28,55.32,55.27,55.32,7138.994050838291,34.3296,34.3544,34.3234,34.3544,7138.9941
2005-11-22 11:50:00,55.29,55.34,55.29,55.32,5191.995673336939,34.3358,34.3668,34.3358,34.3544,5191.9957
2005-11-22 11:55:00,55.31,55.33,55.29,55.31,5732.828555976204,34.3482,34.3606,34.3358,34.3482,5732.8286
2005-11-22 12:00:00,55.3,55.31,55.28,55.28,7896.160086533261,34.342,34.3482,34.3296,34.3296,7896.1601
2005-11-22 12:05:00,55.28,55.29,55.25,55.26,4651.162790697675,34.3296,34.3358,34.3109,34.3171,4651.1628
2005-11-22 12:10:00,55.26,55.27,55.24,55.26,7138.994050838291,34.3171,34.3234,34.3047,34.3171,7138.9941
2005-11-22 12:15:00,55.25,55.26,55.24,55.25,1730.6652244456463,34.3109,34.3171,34.3047,34.3109,1730.6652
2005-11-22 12:20:00,55.24,55.27,55.24,55.26,7463.49378042185,34.3047,34.3234,34.3047,34.3171,7463.4938
2005-11-22 12:25:00,55.26,55.27,55.25,55.26,3136.830719307734,34.3171,34.3234,34.3109,34.3171,3136.8307
2005-11-22 12:30:00,55.26,55.26,55.25,55.25,4326.663061114115,34.3171,34.3171,34.3109,34.3109,4326.6631
2005-11-22 12:35:00,55.25,55.26,55.24,55.26,2812.330989724175,34.3109,34.3171,34.3047,34.3171,2812.331
2005-11-22 12:40:00,55.27,55.27,55.25,55.26,5191.995673336939,34.3234,34.3234,34.3109,34.3171,5191.9957
2005-11-22 12:45:00,55.26,55.28,55.24,55.26,11032.990805840996,34.3171,34.3296,34.3047,34.3171,11032.9908
2005-11-22 12:50:00,55.27,55.28,55.26,55.28,2271.4981070849108,34.3234,34.3296,34.3171,34.3296,2271.4981
2005-11-22 12:55:00,55.28,55.29,55.25,55.25,2271.4981070849108,34.3296,34.3358,34.3109,34.3109,2271.4981
2005-11-22 13:00:00,55.27,55.42,55.27,55.39,9302.32558139535,34.3234,34.4165,34.3234,34.3979,9302.3256
2005-11-22 13:05:00,55.4,55.45,55.34,55.35,4867.49594375338,34.4041,34.4351,34.3668,34.373,4867.4959
2005-11-22 13:10:00,55.35,55.35,55.33,55.35,1946.998377501352,34.373,34.373,34.3606,34.373,1946.9984
2005-11-22 13:15:00,55.34,55.38,55.31,55.33,5732.828555976204,34.3668,34.3917,34.3482,34.3606,5732.8286
2005-11-22 13:20:00,55.33,55.36,55.33,55.36,2163.3315305570577,34.3606,34.3792,34.3606,34.3792,2163.3315
2005-11-22 13:25:00,55.34,55.35,55.34,55.35,1622.4986479177933,34.3668,34.373,34.3668,34.373,1622.4986
2005-11-22 13:30:00,55.35,55.36,55.32,55.32,5949.161709031909,34.373,34.3792,34.3544,34.3544,5949.1617
2005-11-22 13:35:00,55.33,55.39,55.33,55.39,1730.6652244456463,34.3606,34.3979,34.3606,34.3979,1730.6652
2005-11-22 13:40:00,55.38,55.39,55.36,55.39,4434.8296376419685,34.3917,34.3979,34.3792,34.3979,4434.8296
2005-11-22 13:45:00,55.39,55.41,55.39,55.41,1838.8318009734992,34.3979,34.4103,34.3979,34.4103,1838.8318
2005-11-22 13:50:00,55.41,55.44,55.41,55.43,2055.164954029205,34.4103,34.4289,34.4103,34.4227,2055.165
2005-11-22 13:55:00,55.43,55.45,55.41,55.41,9085.992428339645,34.4227,34.4351,34.4103,34.4103,9085.9924
2005-11-22 14:00:00,55.41,55.52,55.41,55.45,14710.654407787992,34.4103,34.4786,34.4103,34.4351,14710.6544
2005-11-22 14:05:00,55.45,55.64,55.45,55.64,13845.32179556517,34.4351,34.5531,34.4351,34.5531,13845.3218
2005-11-22 14:10:00,55.65,55.66,55.58,55.61,13304.488912925906,34.5593,34.5656,34.5159,34.5345,13304.4889
2005-11-22 14:15:00,55.63,55.64,55.52,55.61,24012.979989183343,34.5469,34.5531,34.4786,34.5345,24012.98
2005-11-22 14:20:00,55.61,55.63,55.59,55.63,15684.153596538668,34.5345,34.5469,34.5221,34.5469,15684.1536
2005-11-22 14:25:00,55.63,55.78,55.63,55.67,25202.812330989724,34.5469,34.6401,34.5469,34.5718,25202.8123
2005-11-22 14:30:00,55.66,55.71,55.66,55.68,11032.990805840996,34.5656,34.5966,34.5656,34.578,11032.9908
2005-11-22 14:35:00,55.69,55.72,55.65,55.7,5300.162249864791,34.5842,34.6028,34.5593,34.5904,5300.1622
2005-11-22 14:40:00,55.69,55.7,55.67,55.7,3677.6636019469984,34.5842,34.5904,34.5718,34.5904,3677.6636
2005-11-22 14:45:00,55.72,55.85,55.72,55.85,7896.160086533261,34.6028,34.6835,34.6028,34.6835,7896.1601
2005-11-22 14:50:00,55.86,55.91,55.79,55.91,14818.820984315846,34.6898,34.7208,34.6463,34.7208,14818.821
2005-11-22 14:55:00,55.91,55.91,55.83,55.85,11898.323418063816,34.7208,34.7208,34.6711,34.6835,11898.3234
2005-11-22 15:00:00,55.86,55.89,55.77,55.78,9410.4921579232,34.6898,34.7084,34.6339,34.6401,9410.4922
2005-11-22 15:05:00,55.78,55.8,55.77,55.79,8653.32612222823,34.6401,34.6525,34.6339,34.6463,8653.3261
2005-11-22 15:10:00,55.8,55.93,55.8,55.93,11141.157382368849,34.6525,34.7332,34.6525,34.7332,11141.1574
2005-11-22 15:15:00,55.93,55.93,55.77,55.77,8545.159545700379,34.7332,34.7332,34.6339,34.6339,8545.1595
2005-11-22 15:20:00,55.78,55.79,55.76,55.78,11357.490535424551,34.6401,34.6463,34.6277,34.6401,11357.4905
2005-11-22 15:25:00,55.78,55.78,55.76,55.78,7787.993510005408,34.6401,34.6401,34.6277,34.6401,7787.9935
2005-11-22 15:30:00,55.78,55.8,55.78,55.78,8004.326663061114,34.6401,34.6525,34.6401,34.6401,8004.3267
2005-11-22 15:35:00,55.79,55.79,55.73,55.77,17306.65224445646,34.6463,34.6463,34.609,34.6339,17306.6522
2005-11-22 15:40:00,55.77,55.82,55.77,55.82,4326.663061114115,34.6339,34.6649,34.6339,34.6649,4326.6631
2005-11-22 15:45:00,55.82,55.91,55.82,55.9,37858.30178474851,34.6649,34.7208,34.6649,34.7146,37858.3018
2005-11-22 15:50:00,55.9,55.93,55.85,55.85,23472.14710654408,34.7146,34.7332,34.6835,34.6835,23472.1471
2005-11-22 15:55:00,55.85,55.85,55.79,55.83,16333.153055705789,34.6835,34.6835,34.6463,34.6711,16333.1531
2005-11-23 09:30:00,55.78,55.79,55.7,55.75,17090.319091400757,34.6401,34.6463,34.5904,34.6214,17090.3191
2005-11-23 09:35:00,55.76,55.77,55.68,55.75,6381.828015143321,34.6277,34.6339,34.578,34.6214,6381.828
2005-11-23 09:40:00,55.75,55.77,55.63,55.63,12114.656571119524,34.6214,34.6339,34.5469,34.5469,12114.6566
2005-11-23 09:45:00,55.64,55.64,55.54,55.55,10383.991346673878,34.5531,34.5531,34.491,34.4972,10383.9913
2005-11-23 09:50:00,55.63,55.72,55.59,55.72,35045.97079502434,34.5469,34.6028,34.5221,34.6028,35045.9708
2005-11-23 09:55:00,55.72,55.72,55.5,55.51,15684.153596538668,34.6028,34.6028,34.4662,34.4724,15684.1536
2005-11-23 10:00:00,55.51,55.51,55.46,55.49,9843.158464034614,34.4724,34.4724,34.4413,34.46,9843.1585
2005-11-23 10:05:00,55.48,55.57,55.46,55.57,17522.98539751217,34.4538,34.5097,34.4413,34.5097,17522.9854
2005-11-23 10:10:00,55.55,55.59,55.49,55.49,8653.32612222823,34.4972,34.5221,34.46,34.46,8653.3261
2005-11-23 10:15:00,55.5,55.5,55.46,55.47,6057.328285559762,34.4662,34.4662,34.4413,34.4476,6057.3283
2005-11-23 10:20:00,55.47,55.48,55.47,55.48,7030.8274743104375,34.4476,34.4538,34.4476,34.4538,7030.8275
2005-11-23 10:25:00,55.48,55.53,55.48,55.52,11141.157382368849,34.4538,34.4848,34.4538,34.4786,11141.1574
2005-11-23 10:30:00,55.52,55.59,55.46,55.46,14169.821525148727,34.4786,34.5221,34.4413,34.4413,14169.8215
2005-11-23 10:35:00,55.45,55.53,55.44,55.51,13520.82206598161,34.4351,34.4848,34.4289,34.4724,13520.8221
2005-11-23 10:40:00,55.52,55.57,55.5,55.55,12979.989183342346,34.4786,34.5097,34.4662,34.4972,12979.9892
2005-11-23 10:45:00,55.54,55.56,55.52,55.52,13845.32179556517,34.491,34.5034,34.4786,34.4786,13845.3218
2005-11-23 10:50:00,55.52,55.52,55.46,55.47,6381.828015143321,34.4786,34.4786,34.4413,34.4476,6381.828
2005-11-23 10:55:00,55.48,55.51,55.47,55.47,14277.98810167658,34.4538,34.4724,34.4476,34.4476,14277.9881
2005-11-23 11:00:00,55.47,55.51,55.47,55.51,8761.492698756085,34.4476,34.4724,34.4476,34.4724,8761.4927
2005-11-23 11:05:00,55.51,55.57,55.51,55.53,7030.8274743104375,34.4724,34.5097,34.4724,34.4848,7030.8275
2005-11-23 11:10:00,55.53,55.56,55.48,55.49,5732.828555976204,34.4848,34.5034,34.4538,34.46,5732.8286
2005-11-23 11:15:00,55.49,55.52,55.47,55.48,4002.163331530557,34.46,34.4786,34.4476,34.4538,4002.1633
2005-11-23 11:20:00,55.5,55.57,55.5,55.57,4002.163331530557,34.4662,34.5097,34.4662,34.5097,4002.1633
2005-11-23 11:25:00,55.54,55.6,55.51,55.55,5083.829096809086,34.491,34.5283,34.4724,34.4972,5083.8291
2005-11-23 11:30:00,55.55,55.63,55.52,55.53,23039.480800432662,34.4972,34.5469,34.4786,34.4848,23039.4808
2005-11-23 11:35:00,55.54,55.54,55.49,55.51,4759.329367225527,34.491,34.491,34.46,34.4724,4759.3294
2005-11-23 11:40:00,55.51,55.54,55.47,55.51,5191.995673336939,34.4724,34.491,34.4476,34.4724,5191.9957
2005-11-23 11:45:00,55.48,55.5,55.44,55.49,7355.327203893997,34.4538,34.4662,34.4289,34.46,7355.3272
2005-11-23 11:50:00,55.5,55.54,55.49,55.51,7355.327203893997,34.4662,34.491,34.46,34.4724,7355.3272
2005-11-23 11:55:00,55.51,55.53,55.51,55.52,2379.6646836127634,34.4724,34.4848,34.4724,34.4786,2379.6647
2005-11-23 12:00:00,55.51,55.51,55.44,55.46,3785.830178474851,34.4724,34.4724,34.4289,34.4413,3785.8302
2005-11-23 12:05:00,55.48,55.48,55.45,55.45,3136.830719307734,34.4538,34.4538,34.4351,34.4351,3136.8307
2005-11-23 12:10:00,55.44,55.47,55.44,55.46,3028.664142779881,34.4289,34.4476,34.4289,34.4413,3028.6641
2005-11-23 12:15:00,55.46,55.53,55.46,55.52,5191.995673336939,34.4413,34.4848,34.4413,34.4786,5191.9957
2005-11-23 12:20:00,55.52,55.54,55.52,55.53,4542.9962141698215,34.4786,34.491,34.4786,34.4848,4542.9962
2005-11-23 12:25:00,55.53,55.53,55.47,55.48,2595.997836668469,34.4848,34.4848,34.4476,34.4538,2595.9978
2005-11-23 12:30:00,55.49,55.6,55.49,55.58,7571.660356949702,34.46,34.5283,34.46,34.5159,7571.6604
2005-11-23 12:35:00,55.59,55.61,55.57,55.6,5300.162249864791,34.5221,34.5345,34.5097,34.5283,5300.1622
2005-11-23 12:40:00,55.58,55.58,55.5,55.52,8220.65981611682,34.5159,34.5159,34.4662,34.4786,8220.6598
2005-11-23 12:45:00,55.52,55.63,55.52,55.61,8869.659275283937,34.4786,34.5469,34.4786,34.5345,8869.6593
2005-11-23 12:50:00,55.6,55.61,55.58,55.6,2595.997836668469,34.5283,34.5345,34.5159,34.5283,2595.9978
2005-11-23 12:55:00,55.58,55.59,55.54,55.55,1838.8318009734992,34.5159,34.5221,34.491,34.4972,1838.8318
2005-11-23 13:00:00,55.56,55.58,55.55,55.58,2595.997836668469,34.5034,34.5159,34.4972,34.5159,2595.9978
2005-11-23 13:05:00,55.59,55.6,55.58,55.58,4002.163331530557,34.5221,34.5283,34.5159,34.5159,4002.1633
2005-11-23 13:10:00,55.59,55.61,55.57,55.57,3677.6636019469984,34.5221,34.5345,34.5097,34.5097,3677.6636
2005-11-23 13:15:00,55.57,55.57,55.56,55.56,757.1660356949702,34.5097,34.5097,34.5034,34.5034,757.166
2005-11-23 13:20:00,55.55,55.55,55.52,55.52,8112.493239588966,34.4972,34.4972,34.4786,34.4786,8112.4932
2005-11-23 13:25:00,55.53,55.53,55.52,55.53,2812.330989724175,34.4848,34.4848,34.4786,34.4848,2812.331
2005-11-23 13:30:00,55.52,55.55,55.52,55.55,4002.163331530557,34.4786,34.4972,34.4786,34.4972,4002.1633
2005-11-23 13:35:00,55.56,55.57,55.56,55.56,2704.164413196322,34.5034,34.5097,34.5034,34.5034,2704.1644
2005-11-23 13:40:00,55.55,55.56,55.54,55.56,2379.6646836127634,34.4972,34.5034,34.491,34.5034,2379.6647
2005-11-23 13:45:00,55.56,55.57,55.55,55.55,4110.32990805841,34.5034,34.5097,34.4972,34.4972,4110.3299
2005-11-23 13:50:00,55.56,55.57,55.55,55.56,3028.664142779881,34.5034,34.5097,34.4972,34.5034,3028.6641
2005-11-23 13:55:00,55.56,55.56,55.55,55.55,2595.997836668469,34.5034,34.5034,34.4972,34.4972,2595.9978
2005-11-23 14:00:00,55.55,55.58,55.55,55.56,4542.9962141698215,34.4972,34.5159,34.4972,34.5034,4542.9962
2005-11-23 14:05:00,55.55,55.55,55.52,55.53,3028.664142779881,34.4972,34.4972,34.4786,34.4848,3028.6641
2005-11-23 14:10:00,55.53,55.57,55.53,55.55,6706.327744726879,34.4848,34.5097,34.4848,34.4972,6706.3277
2005-11-23 14:15:00,55.55,55.57,55.52,55.52,3893.996755002704,34.4972,34.5097,34.4786,34.4786,3893.9968
2005-11-23 14:20:00,55.52,55.63,55.52,55.6,12439.156300703082,34.4786,34.5469,34.4786,34.5283,12439.1563
2005-11-23 14:25:00,55.63,55.63,55.48,55.51,21849.648458626285,34.5469,34.5469,34.4538,34.4724,21849.6485
2005-11-23 14:30:00,55.51,55.51,55.47,55.51,11357.490535424551,34.4724,34.4724,34.4476,34.4724,11357.4905
2005-11-23 14:35:00,55.51,55.59,55.51,55.56,11141.157382368849,34.4724,34.5221,34.4724,34.5034,11141.1574
2005-11-23 14:40:00,55.6,55.61,55.56,55.58,14602.48783126014,34.5283,34.5345,34.5034,34.5159,14602.4878
2005-11-23 14:45:00,55.6,55.6,55.53,55.54,8545.159545700379,34.5283,34.5283,34.4848,34.491,8545.1595
2005-11-23 14:50:00,55.57,55.57,55.5,55.52,24445.64629529475,34.5097,34.5097,34.4662,34.4786,24445.6463
2005-11-23 14:55:00,55.52,55.53,55.52,55.53,10167.658193618172,34.4786,34.4848,34.4786,34.4848,10167.6582
2005-11-23 15:00:00,55.52,55.53,55.4,55.42,16224.986479177933,34.4786,34.4848,34.4041,34.4165,16224.9865
2005-11-23 15:05:00,55.44,55.45,55.41,55.44,8436.992969172525,34.4289,34.4351,34.4103,34.4289,8436.993
2005-11-23 15:10:00,55.41,55.43,55.38,55.41,11141.157382368849,34.4103,34.4227,34.3917,34.4103,11141.1574
2005-11-23 15:15:00,55.41,55.41,55.36,55.38,50189.29150892374,34.4103,34.4103,34.3792,34.3917,50189.2915
2005-11-23 15:20:00,55.38,55.47,55.38,55.47,6598.161168199026,34.3917,34.4476,34.3917,34.4476,6598.1612
2005-11-23 15:25:00,55.47,55.48,55.44,55.47,2271.4981070849108,34.4476,34.4538,34.4289,34.4476,2271.4981
2005-11-23 15:30:00,55.46,55.48,55.43,55.47,17414.818820984314,34.4413,34.4538,34.4227,34.4476,17414.8188
2005-11-23 15:35:00,55.47,55.47,55.38,55.39,7571.660356949702,34.4476,34.4476,34.3917,34.3979,7571.6604
2005-11-23 15:40:00,55.4,55.47,55.4,55.43,13953.488372093025,34.4041,34.4476,34.4041,34.4227,13953.4884
2005-11-23 15:45:00,55.43,55.44,55.35,55.35,35586.8036776636,34.4227,34.4289,34.373,34.373,35586.8037
2005-11-23 15:50:00,55.34,55.36,55.33,55.33,48242.29313142239,34.3668,34.3792,34.3606,34.3606,48242.2931
2005-11-23 15:55:00,55.33,55.38,55.32,55.38,26500.81124932396,34.3606,34.3917,34.3544,34.3917,26500.8112
2005-11-25 09:30:00,55.32,55.52,55.16,55.29,12222.823147647376,34.3544,34.4786,34.255,34.3358,12222.8231
2005-11-25 09:35:00,55.24,55.33,55.2,55.33,4326.663061114115,34.3047,34.3606,34.2799,34.3606,4326.6631
2005-11-25 09:40:00,55.34,55.42,55.34,55.41,5083.829096809086,34.3668,34.4165,34.3668,34.4103,5083.8291
2005-11-25 09:45:00,55.42,55.49,55.41,55.46,4651.162790697675,34.4165,34.46,34.4103,34.4413,4651.1628
2005-11-25 09:50:00,55.42,55.53,55.42,55.49,2487.8312601406165,34.4165,34.4848,34.4165,34.46,2487.8313
2005-11-25 09:55:00,55.45,55.56,55.45,55.56,2812.330989724175,34.4351,34.5034,34.4351,34.5034,2812.331
2005-11-25 10:00:00,55.55,55.55,55.5,55.54,3785.830178474851,34.4972,34.4972,34.4662,34.491,3785.8302
2005-11-25 10:05:00,55.53,55.55,55.48,55.48,1514.3320713899404,34.4848,34.4972,34.4538,34.4538,1514.3321
2005-11-25 10:10:00,55.48,55.55,55.48,55.52,1730.6652244456463,34.4538,34.4972,34.4538,34.4786,1730.6652
2005-11-25 10:15:00,55.52,55.52,55.47,55.48,2487.8312601406165,34.4786,34.4786,34.4476,34.4538,2487.8313
2005-11-25 10:20:00,55.48,55.5,55.48,55.49,2163.3315305570577,34.4538,34.4662,34.4538,34.46,2163.3315
2005-11-25 10:25:00,55.48,55.5,55.45,55.45,28447.80962682531,34.4538,34.4662,34.4351,34.4351,28447.8096
2005-11-25 10:30:00,55.46,55.48,55.45,55.45,4759.329367225527,34.4413,34.4538,34.4351,34.4351,4759.3294
2005-11-25 10:35:00,55.45,55.49,55.39,55.46,6814.494321254732,34.4351,34.46,34.3979,34.4413,6814.4943
2005-11-25 10:40:00,55.46,55.49,55.44,55.44,5624.66197944835,34.4413,34.46,34.4289,34.4289,5624.662
2005-11-25 10:45:00,55.44,55.45,55.42,55.42,2379.6646836127634,34.4289,34.4351,34.4165,34.4165,2379.6647
2005-11-25 10:50:00,55.41,55.46,55.41,55.45,4975.662520281233,34.4103,34.4413,34.4103,34.4351,4975.6625
2005-11-25 10:55:00,55.45,55.46,55.41,55.42,3893.996755002704,34.4351,34.4413,34.4103,34.4165,3893.9968
2005-11-25 11:00:00,55.42,55.45,55.42,55.45,10924.824229313142,34.4165,34.4351,34.4165,34.4351,10924.8242
2005-11-25 11:05:00,55.42,55.45,55.41,55.44,2163.3315305570577,34.4165,34.4351,34.4103,34.4289,2163.3315
2005-11-25 11:10:00,55.43,55.43,55.4,55.41,1514.3320713899404,34.4227,34.4227,34.4041,34.4103,1514.3321
2005-11-25 11:15:00,55.42,55.46,55.42,55.43,4434.8296376419685,34.4165,34.4413,34.4165,34.4227,4434.8296
2005-11-25 11:20:00,55.42,55.45,55.41,55.44,4110.32990805841,34.4165,34.4351,34.4103,34.4289,4110.3299
2005-11-25 11:25:00,55.43,55.44,55.41,55.41,2920.497566252028,34.4227,34.4289,34.4103,34.4103,2920.4976
2005-11-25 11:30:00,55.41,55.45,55.41,55.42,3461.3304488912927,34.4103,34.4351,34.4103,34.4165,3461.3304
2005-11-25 11:35:00,55.44,55.47,55.42,55.46,7463.49378042185,34.4289,34.4476,34.4165,34.4413,7463.4938
2005-11-25 11:40:00,55.46,55.46,55.43,55.44,5083.829096809086,34.4413,34.4413,34.4227,34.4289,5083.8291
2005-11-25 11:45:00,55.45,55.49,55.44,55.44,4759.329367225527,34.4351,34.46,34.4289,34.4289,4759.3294
2005-11-25 11:50:00,55.42,55.45,55.41,55.44,3785.830178474851,34.4165,34.4351,34.4103,34.4289,3785.8302
2005-11-25 11:55:00,55.44,55.46,55.44,55.46,3244.9972958355866,34.4289,34.4413,34.4289,34.4413,3244.9973
2005-11-25 12:00:00,55.47,55.48,55.47,55.48,3136.830719307734,34.4476,34.4538,34.4476,34.4538,3136.8307
2005-11-25 12:05:00,55.47,55.5,55.47,55.5,9085.992428339645,34.4476,34.4662,34.4476,34.4662,9085.9924
2005-11-25 12:10:00,55.5,55.53,55.47,55.5,3785.830178474851,34.4662,34.4848,34.4476,34.4662,3785.8302
2005-11-25 12:15:00,55.52,55.52,55.49,55.49,2379.6646836127634,34.4786,34.4786,34.46,34.46,2379.6647
2005-11-25 12:20:00,55.5,55.54,55.5,55.53,2055.164954029205,34.4662,34.491,34.4662,34.4848,2055.165
2005-11-25 12:25:00,55.53,55.55,55.52,55.53,4867.49594375338,34.4848,34.4972,34.4786,34.4848,4867.4959
2005-11-25 12:30:00,55.53,55.53,55.49,55.49,2271.4981070849108,34.4848,34.4848,34.46,34.46,2271.4981
2005-11-25 12:35:00,55.49,55.49,55.48,55.48,4218.496484586262,34.46,34.46,34.4538,34.4538,4218.4965
2005-11-25 12:40:00,55.47,55.47,55.45,55.45,11681.990265008111,34.4476,34.4476,34.4351,34.4351,11681.9903
2005-11-25 12:45:00,55.45,55.45,55.4,55.41,15143.320713899404,34.4351,34.4351,34.4041,34.4103,15143.3207
2005-11-25 12:50:00,55.39,55.47,55.39,55.47,12871.822606814494,34.3979,34.4476,34.3979,34.4476,12871.8226
2005-11-25 12:55:00,55.51,55.54,55.5,55.53,10167.658193618172,34.4724,34.491,34.4662,34.4848,10167.6582
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 13:05:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 13:10:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-25 13:15:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 13:25:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 13:35:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 13:45:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 13:55:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 14:05:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 14:15:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 14:25:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 14:35:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 14:45:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 14:55:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 15:05:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 15:15:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 15:25:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 15:35:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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 15:45:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
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
2005-11-25 15:55:00,55.57,55.57,55.57,55.57,0.0,34.5097,34.5097,34.5097,34.5097,0.0
2005-11-28 09:30:00,55.68,55.69,55.32,55.47,12871.822606814494,34.578,34.5842,34.3544,34.4476,12871.8226
2005-11-28 09:35:00,55.47,55.47,55.19,55.19,8436.992969172525,34.4476,34.4476,34.2737,34.2737,8436.993
2005-11-28 09:40:00,55.15,55.34,55.14,55.34,6814.494321254732,34.2488,34.3668,34.2426,34.3668,6814.4943
2005-11-28 09:45:00,55.3,55.3,55.16,55.18,5516.495402920497,34.342,34.342,34.255,34.2675,5516.4954
2005-11-28 09:50:00,55.16,55.24,55.16,55.2,10383.991346673878,34.255,34.3047,34.255,34.2799,10383.9913
2005-11-28 09:55:00,55.22,55.34,55.21,55.26,7896.160086533261,34.2923,34.3668,34.2861,34.3171,7896.1601
2005-11-28 10:00:00,55.28,55.44,55.28,55.44,10600.324499729582,34.3296,34.4289,34.3296,34.4289,10600.3245
2005-11-28 10:05:00,55.43,55.51,55.41,55.51,12979.989183342346,34.4227,34.4724,34.4103,34.4724,12979.9892
2005-11-28 10:10:00,55.52,55.55,55.35,55.35,8004.326663061114,34.4786,34.4972,34.373,34.373,8004.3267
2005-11-28 10:15:00,55.35,55.35,55.29,55.33,16657.652785289345,34.373,34.373,34.3358,34.3606,16657.6528
2005-11-28 10:20:00,55.35,55.41,55.35,55.39,5083.829096809086,34.373,34.4103,34.373,34.3979,5083.8291
2005-11-28 10:25:00,55.41,55.41,55.37,55.38,4002.163331530557,34.4103,34.4103,34.3855,34.3917,4002.1633
2005-11-28 10:30:00,55.38,55.41,55.37,55.39,4975.662520281233,34.3917,34.4103,34.3855,34.3979,4975.6625
2005-11-28 10:35:00,55.39,55.4,55.36,55.37,31151.974040021632,34.3979,34.4041,34.3792,34.3855,31151.974
2005-11-28 10:40:00,55.37,55.38,55.32,55.32,8004.326663061114,34.3855,34.3917,34.3544,34.3544,8004.3267
2005-11-28 10:45:00,55.32,55.41,55.32,55.4,7896.160086533261,34.3544,34.4103,34.3544,34.4041,7896.1601
2005-11-28 10:50:00,55.41,55.41,55.34,55.34,4326.663061114115,34.4103,34.4103,34.3668,34.3668,4326.6631
2005-11-28 10:55:00,55.35,55.38,55.33,55.38,5624.66197944835,34.373,34.3917,34.3606,34.3917,5624.662
2005-11-28 11:00:00,55.36,55.43,55.36,55.43,3244.9972958355866,34.3792,34.4227,34.3792,34.4227,3244.9973
2005-11-28 11:05:00,55.43,55.44,55.41,55.41,4002.163331530557,34.4227,34.4289,34.4103,34.4103,4002.1633
2005-11-28 11:10:00,55.41,55.43,55.39,55.43,3677.6636019469984,34.4103,34.4227,34.3979,34.4227,3677.6636
2005-11-28 11:15:00,55.43,55.43,55.39,55.41,8869.659275283937,34.4227,34.4227,34.3979,34.4103,8869.6593
2005-11-28 11:20:00,55.41,55.41,55.34,55.39,6165.494862087615,34.4103,34.4103,34.3668,34.3979,6165.4949
2005-11-28 11:25:00,55.39,55.41,55.37,55.4,5516.495402920497,34.3979,34.4103,34.3855,34.4041,5516.4954
2005-11-28 11:30:00,55.4,55.41,55.39,55.39,2920.497566252028,34.4041,34.4103,34.3979,34.3979,2920.4976
2005-11-28 11:35:00,55.4,55.4,55.37,55.37,3244.9972958355866,34.4041,34.4041,34.3855,34.3855,3244.9973
2005-11-28 11:40:00,55.37,55.4,55.37,55.39,5191.995673336939,34.3855,34.4041,34.3855,34.3979,5191.9957
2005-11-28 11:45:00,55.39,55.42,55.39,55.42,7896.160086533261,34.3979,34.4165,34.3979,34.4165,7896.1601
2005-11-28 11:50:00,55.41,55.43,55.41,55.41,6273.661438615468,34.4103,34.4227,34.4103,34.4103,6273.6614
2005-11-28 11:55:00,55.43,55.44,55.4,55.4,4326.663061114115,34.4227,34.4289,34.4041,34.4041,4326.6631
2005-11-28 12:00:00,55.4,55.41,55.39,55.39,1946.998377501352,34.4041,34.4103,34.3979,34.3979,1946.9984
2005-11-28 12:05:00,55.39,55.39,55.38,55.39,3244.9972958355866,34.3979,34.3979,34.3917,34.3979,3244.9973
2005-11-28 12:10:00,55.39,55.41,55.38,55.41,5840.995132504056,34.3979,34.4103,34.3917,34.4103,5840.9951
2005-11-28 12:15:00,55.4,55.41,55.38,55.38,1406.1654948620876,34.4041,34.4103,34.3917,34.3917,1406.1655
2005-11-28 12:20:00,55.38,55.38,55.37,55.37,757.1660356949702,34.3917,34.3917,34.3855,34.3855,757.166
2005-11-28 12:25:00,55.36,55.39,55.34,55.39,4651.162790697675,34.3792,34.3979,34.3668,34.3979,4651.1628
2005-11-28 12:30:00,55.4,55.41,55.39,55.4,3244.9972958355866,34.4041,34.4103,34.3979,34.4041,3244.9973
2005-11-28 12:35:00,55.4,55.4,55.36,55.36,3244.9972958355866,34.4041,34.4041,34.3792,34.3792,3244.9973
2005-11-28 12:40:00,55.37,55.38,55.37,55.37,4218.496484586262,34.3855,34.3917,34.3855,34.3855,4218.4965
2005-11-28 12:45:00,55.35,55.36,55.3,55.3,1514.3320713899404,34.373,34.3792,34.342,34.342,1514.3321
2005-11-28 12:50:00,55.3,55.31,55.3,55.31,1297.9989183342348,34.342,34.3482,34.342,34.3482,1297.9989
2005-11-28 12:55:00,55.28,55.36,55.28,55.34,2487.8312601406165,34.3296,34.3792,34.3296,34.3668,2487.8313
2005-11-28 13:00:00,55.34,55.35,55.3,55.32,3677.6636019469984,34.3668,34.373,34.342,34.3544,3677.6636
2005-11-28 13:05:00,55.32,55.35,55.3,55.34,1838.8318009734992,34.3544,34.373,34.342,34.3668,1838.8318
2005-11-28 13:10:00,55.33,55.34,55.29,55.3,4326.663061114115,34.3606,34.3668,34.3358,34.342,4326.6631
2005-11-28 13:15:00,55.3,55.32,55.3,55.32,1406.1654948620876,34.342,34.3544,34.342,34.3544,1406.1655
2005-11-28 13:20:00,55.32,55.35,55.31,55.31,2487.8312601406165,34.3544,34.373,34.3482,34.3482,2487.8313
2005-11-28 13:25:00,55.3,55.36,55.29,55.35,4759.329367225527,34.342,34.3792,34.3358,34.373,4759.3294
2005-11-28 13:30:00,55.37,55.37,55.31,55.36,1081.6657652785289,34.3855,34.3855,34.3482,34.3792,1081.6658
2005-11-28 13:35:00,55.36,55.36,55.33,55.33,1081.6657652785289,34.3792,34.3792,34.3606,34.3606,1081.6658
2005-11-28 13:40:00,55.31,55.36,55.3,55.35,2271.4981070849108,34.3482,34.3792,34.342,34.373,2271.4981
2005-11-28 13:45:00,55.36,55.37,55.34,55.35,3028.664142779881,34.3792,34.3855,34.3668,34.373,3028.6641
2005-11-28 13:50:00,55.36,55.36,55.35,55.36,973.499188750676,34.3792,34.3792,34.373,34.3792,973.4992
2005-11-28 13:55:00,55.36,55.4,55.32,55.34,5191.995673336939,34.3792,34.4041,34.3544,34.3668,5191.9957
2005-11-28 14:00:00,55.35,55.41,55.35,55.41,3677.6636019469984,34.373,34.4103,34.373,34.4103,3677.6636
2005-11-28 14:05:00,55.41,55.43,55.4,55.43,1730.6652244456463,34.4103,34.4227,34.4041,34.4227,1730.6652
2005-11-28 14:10:00,55.45,55.45,55.36,55.36,6814.494321254732,34.4351,34.4351,34.3792,34.3792,6814.4943
2005-11-28 14:15:00,55.37,55.38,55.3,55.33,5840.995132504056,34.3855,34.3917,34.342,34.3606,5840.9951
2005-11-28 14:20:00,55.31,55.37,55.31,55.33,6489.994591671173,34.3482,34.3855,34.3482,34.3606,6489.9946
2005-11-28 14:25:00,55.33,55.43,55.33,55.38,9518.658734451054,34.3606,34.4227,34.3606,34.3917,9518.6587
2005-11-28 14:30:00,55.41,55.43,55.41,55.43,3461.3304488912927,34.4103,34.4227,34.4103,34.4227,3461.3304
2005-11-28 14:35:00,55.42,55.42,55.37,55.38,28447.80962682531,34.4165,34.4165,34.3855,34.3917,28447.8096
2005-11-28 14:40:00,55.41,55.46,55.4,55.44,7247.160627366144,34.4103,34.4413,34.4041,34.4289,7247.1606
2005-11-28 14:45:00,55.43,55.46,55.43,55.46,2163.3315305570577,34.4227,34.4413,34.4227,34.4413,2163.3315
2005-11-28 14:50:00,55.44,55.47,55.4,55.41,10275.824770146024,34.4289,34.4476,34.4041,34.4103,10275.8248
2005-11-28 14:55:00,55.43,55.45,55.41,55.41,3893.996755002704,34.4227,34.4351,34.4103,34.4103,3893.9968
2005-11-28 15:00:00,55.41,55.41,55.39,55.4,5083.829096809086,34.4103,34.4103,34.3979,34.4041,5083.8291
2005-11-28 15:05:00,55.4,55.41,55.4,55.41,7787.993510005408,34.4041,34.4103,34.4041,34.4103,7787.9935
2005-11-28 15:10:00,55.41,55.41,55.38,55.4,6057.328285559762,34.4103,34.4103,34.3917,34.4041,6057.3283
2005-11-28 15:15:00,55.38,55.38,55.3,55.3,6057.328285559762,34.3917,34.3917,34.342,34.342,6057.3283
2005-11-28 15:20:00,55.32,55.36,55.31,55.33,6165.494862087615,34.3544,34.3792,34.3482,34.3606,6165.4949
2005-11-28 15:25:00,55.33,55.36,55.33,55.34,8761.492698756085,34.3606,34.3792,34.3606,34.3668,8761.4927
2005-11-28 15:30:00,55.34,55.38,55.32,55.32,5408.328826392644,34.3668,34.3917,34.3544,34.3544,5408.3288
2005-11-28 15:35:00,55.35,55.36,55.3,55.3,4542.9962141698215,34.373,34.3792,34.342,34.342,4542.9962
2005-11-28 15:40:00,55.29,55.32,55.28,55.31,8112.493239588966,34.3358,34.3544,34.3296,34.3482,8112.4932
2005-11-28 15:45:00,55.3,55.33,55.26,55.28,10059.491617090318,34.342,34.3606,34.3171,34.3296,10059.4916
2005-11-28 15:50:00,55.28,55.28,55.27,55.27,8328.826392644673,34.3296,34.3296,34.3234,34.3234,8328.8264
2005-11-28 15:55:00,55.28,55.33,55.26,55.27,16657.652785289345,34.3296,34.3606,34.3171,34.3234,16657.6528
2005-11-29 09:30:00,55.41,55.6,55.41,55.6,13628.988642509465,34.4103,34.5283,34.4103,34.5283,13628.9886
2005-11-29 09:35:00,55.6,55.78,55.57,55.77,7138.994050838291,34.5283,34.6401,34.5097,34.6339,7138.9941
2005-11-29 09:40:00,55.74,55.74,55.56,55.62,14602.48783126014,34.6152,34.6152,34.5034,34.5407,14602.4878
2005-11-29 09:45:00,55.59,55.74,55.58,55.71,26284.478096268253,34.5221,34.6152,34.5159,34.5966,26284.4781
2005-11-29 09:50:00,55.7,55.84,55.69,55.84,31584.640346133045,34.5904,34.6773,34.5842,34.6773,31584.6403
2005-11-29 09:55:00,55.83,55.85,55.68,55.75,17847.485127095726,34.6711,34.6835,34.578,34.6214,17847.4851
2005-11-29 10:00:00,55.75,55.87,55.75,55.79,12330.98972417523,34.6214,34.696,34.6214,34.6463,12330.9897
2005-11-29 10:05:00,55.81,55.85,55.78,55.78,5300.162249864791,34.6587,34.6835,34.6401,34.6401,5300.1622
2005-11-29 10:10:00,55.78,55.78,55.65,55.65,6165.494862087615,34.6401,34.6401,34.5593,34.5593,6165.4949
2005-11-29 10:15:00,55.65,55.71,55.62,55.71,8112.493239588966,34.5593,34.5966,34.5407,34.5966,8112.4932
2005-11-29 10:20:00,55.7,55.7,55.61,55.62,2055.164954029205,34.5904,34.5904,34.5345,34.5407,2055.165
2005-11-29 10:25:00,55.62,55.77,55.57,55.77,11898.323418063816,34.5407,34.6339,34.5097,34.6339,11898.3234
2005-11-29 10:30:00,55.75,55.83,55.75,55.83,14277.98810167658,34.6214,34.6711,34.6214,34.6711,14277.9881
2005-11-29 10:35:00,55.82,55.98,55.82,55.93,23147.64737696052,34.6649,34.7643,34.6649,34.7332,23147.6474
2005-11-29 10:40:00,55.9,55.9,55.82,55.82,4110.32990805841,34.7146,34.7146,34.6649,34.6649,4110.3299
2005-11-29 10:45:00,55.82,55.83,55.75,55.78,6057.328285559762,34.6649,34.6711,34.6214,34.6401,6057.3283
2005-11-29 10:50:00,55.74,55.81,55.72,55.8,8436.992969172525,34.6152,34.6587,34.6028,34.6525,8436.993
2005-11-29 10:55:00,55.8,55.86,55.79,55.79,6489.994591671173,34.6525,34.6898,34.6463,34.6463,6489.9946
2005-11-29 11:00:00,55.8,55.84,55.77,55.79,12547.322877230936,34.6525,34.6773,34.6339,34.6463,12547.3229
2005-11-29 11:05:00,55.8,55.84,55.71,55.71,9410.4921579232,34.6525,34.6773,34.5966,34.5966,9410.4922
2005-11-29 11:10:00,55.74,55.78,55.68,55.78,7787.993510005408,34.6152,34.6401,34.578,34.6401,7787.9935
2005-11-29 11:15:00,55.78,55.88,55.78,55.88,4542.9962141698215,34.6401,34.7022,34.6401,34.7022,4542.9962
2005-11-29 11:20:00,55.88,55.9,55.82,55.85,5191.995673336939,34.7022,34.7146,34.6649,34.6835,5191.9957
2005-11-29 11:25:00,55.85,55.87,55.77,55.77,11141.157382368849,34.6835,34.696,34.6339,34.6339,11141.1574
2005-11-29 11:30:00,55.78,55.83,55.77,55.78,12330.98972417523,34.6401,34.6711,34.6339,34.6401,12330.9897
2005-11-29 11:35:00,55.78,55.82,55.75,55.78,18171.98485667929,34.6401,34.6649,34.6214,34.6401,18171.9849
2005-11-29 11:40:00,55.79,55.81,55.78,55.78,12330.98972417523,34.6463,34.6587,34.6401,34.6401,12330.9897
2005-11-29 11:45:00,55.78,55.79,55.76,55.78,10275.824770146024,34.6401,34.6463,34.6277,34.6401,10275.8248
2005-11-29 11:50:00,55.77,55.78,55.75,55.77,12763.656030286642,34.6339,34.6401,34.6214,34.6339,12763.656
2005-11-29 11:55:00,55.77,55.78,55.72,55.73,10708.491076257436,34.6339,34.6401,34.6028,34.609,10708.4911
2005-11-29 12:00:00,55.73,55.74,55.64,55.65,14386.154678204435,34.609,34.6152,34.5531,34.5593,14386.1547
2005-11-29 12:05:00,55.64,55.69,55.64,55.67,6165.494862087615,34.5531,34.5842,34.5531,34.5718,6165.4949
2005-11-29 12:10:00,55.66,55.68,55.62,55.65,15035.154137371552,34.5656,34.578,34.5407,34.5593,15035.1541
2005-11-29 12:15:00,55.65,55.67,55.64,55.67,19037.317468902107,34.5593,34.5718,34.5531,34.5718,19037.3175
2005-11-29 12:20:00,55.67,55.67,55.65,55.65,4759.329367225527,34.5718,34.5718,34.5593,34.5593,4759.3294
2005-11-29 12:25:00,55.65,55.65,55.61,55.65,5083.829096809086,34.5593,34.5593,34.5345,34.5593,5083.8291
2005-11-29 12:30:00,55.65,55.66,55.62,55.65,5949.161709031909,34.5593,34.5656,34.5407,34.5593,5949.1617
2005-11-29 12:35:00,55.65,55.65,55.65,55.65,7571.660356949702,34.5593,34.5593,34.5593,34.5593,7571.6604
2005-11-29 12:40:00,55.65,55.65,55.64,55.65,9302.32558139535,34.5593,34.5593,34.5531,34.5593,9302.3256
2005-11-29 12:45:00,55.65,55.65,55.59,55.61,4434.8296376419685,34.5593,34.5593,34.5221,34.5345,4434.8296
2005-11-29 12:50:00,55.6,55.61,55.58,55.58,3136.830719307734,34.5283,34.5345,34.5159,34.5159,3136.8307
2005-11-29 12:55:00,55.6,55.63,55.57,55.57,5300.162249864791,34.5283,34.5469,34.5097,34.5097,5300.1622
2005-11-29 13:00:00,55.55,55.57,55.53,55.57,3136.830719307734,34.4972,34.5097,34.4848,34.5097,3136.8307
2005-11-29 13:05:00,55.58,55.62,55.58,55.62,3136.830719307734,34.5159,34.5407,34.5159,34.5407,3136.8307
2005-11-29 13:10:00,55.59,55.59,55.56,55.56,2163.3315305570577,34.5221,34.5221,34.5034,34.5034,2163.3315
2005-11-29 13:15:00,55.57,55.57,55.53,55.55,4975.662520281233,34.5097,34.5097,34.4848,34.4972,4975.6625
2005-11-29 13:20:00,55.53,55.58,55.52,55.53,5732.828555976204,34.4848,34.5159,34.4786,34.4848,5732.8286
2005-11-29 13:25:00,55.53,55.58,55.53,55.53,7138.994050838291,34.4848,34.5159,34.4848,34.4848,7138.9941
2005-11-29 13:30:00,55.53,55.6,55.53,55.59,2812.330989724175,34.4848,34.5283,34.4848,34.5221,2812.331
2005-11-29 13:35:00,55.59,55.59,55.53,55.56,5840.995132504056,34.5221,34.5221,34.4848,34.5034,5840.9951
2005-11-29 13:40:00,55.56,55.61,55.54,55.61,4867.49594375338,34.5034,34.5345,34.491,34.5345,4867.4959
2005-11-29 13:45:00,55.62,55.62,55.58,55.6,4218.496484586262,34.5407,34.5407,34.5159,34.5283,4218.4965
2005-11-29 13:50:00,55.6,55.65,55.59,55.65,12006.489994591671,34.5283,34.5593,34.5221,34.5593,12006.49
2005-11-29 13:55:00,55.65,55.65,55.62,55.65,5408.328826392644,34.5593,34.5593,34.5407,34.5593,5408.3288
2005-11-29 14:00:00,55.65,55.65,55.63,55.65,12763.656030286642,34.5593,34.5593,34.5469,34.5593,12763.656
2005-11-29 14:05:00,55.63,55.65,55.62,55.65,8004.326663061114,34.5469,34.5593,34.5407,34.5593,8004.3267
2005-11-29 14:10:00,55.63,55.64,55.62,55.64,2920.497566252028,34.5469,34.5531,34.5407,34.5531,2920.4976
2005-11-29 14:15:00,55.65,55.65,55.6,55.65,5624.66197944835,34.5593,34.5593,34.5283,34.5593,5624.662
2005-11-29 14:20:00,55.65,55.65,55.55,55.6,12655.489453758788,34.5593,34.5593,34.4972,34.5283,12655.4895
2005-11-29 14:25:00,55.6,55.64,55.59,55.62,5624.66197944835,34.5283,34.5531,34.5221,34.5407,5624.662
2005-11-29 14:30:00,55.62,55.65,55.6,55.65,9951.325040562466,34.5407,34.5593,34.5283,34.5593,9951.325
2005-11-29 14:35:00,55.64,55.65,55.62,55.63,10059.491617090318,34.5531,34.5593,34.5407,34.5469,10059.4916
2005-11-29 14:40:00,55.63,55.65,55.62,55.64,14494.321254732287,34.5469,34.5593,34.5407,34.5531,14494.3213
2005-11-29 14:45:00,55.64,55.7,55.64,55.7,28772.30935640887,34.5531,34.5904,34.5531,34.5904,28772.3094
2005-11-29 14:50:00,55.71,55.75,55.7,55.71,7355.327203893997,34.5966,34.6214,34.5904,34.5966,7355.3272
2005-11-29 14:55:00,55.72,55.72,55.65,55.7,14926.9875608437,34.6028,34.6028,34.5593,34.5904,14926.9876
2005-11-29 15:00:00,55.71,55.71,55.67,55.69,4542.9962141698215,34.5966,34.5966,34.5718,34.5842,4542.9962
2005-11-29 15:05:00,55.7,55.7,55.64,55.64,8328.826392644673,34.5904,34.5904,34.5531,34.5531,8328.8264
2005-11-29 15:10:00,55.64,55.65,55.6,55.6,3677.6636019469984,34.5531,34.5593,34.5283,34.5283,3677.6636
2005-11-29 15:15:00,55.61,55.69,55.61,55.67,9951.325040562466,34.5345,34.5842,34.5345,34.5718,9951.325
2005-11-29 15:20:00,55.67,55.69,55.66,55.68,3028.664142779881,34.5718,34.5842,34.5656,34.578,3028.6641
2005-11-29 15:25:00,55.67,55.68,55.63,55.65,10816.657652785289,34.5718,34.578,34.5469,34.5593,10816.6577
2005-11-29 15:30:00,55.65,55.65,55.59,55.63,7463.49378042185,34.5593,34.5593,34.5221,34.5469,7463.4938
2005-11-29 15:35:00,55.62,55.65,55.61,55.62,9626.825310978908,34.5407,34.5593,34.5345,34.5407,9626.8253
2005-11-29 15:40:00,55.61,55.63,55.6,55.63,11681.990265008111,34.5345,34.5469,34.5283,34.5469,11681.9903
2005-11-29 15:45:00,55.63,55.63,55.56,55.57,16008.653326122228,34.5469,34.5469,34.5034,34.5097,16008.6533
2005-11-29 15:50:00,55.56,55.56,55.47,55.48,29745.808545159543,34.5034,34.5034,34.4476,34.4538,29745.8085
2005-11-29 15:55:00,55.49,55.58,55.49,55.58,19145.484045429963,34.46,34.5159,34.46,34.5159,19145.484
2005-11-30 09:30:00,55.45,55.69,55.45,55.64,16441.31963223364,34.4351,34.5842,34.4351,34.5531,16441.3196
2005-11-30 09:35:00,55.64,55.66,55.59,55.63,23796.646836127635,34.5531,34.5656,34.5221,34.5469,23796.6468
2005-11-30 09:40:00,55.62,55.63,55.42,55.43,19145.484045429963,34.5407,34.5469,34.4165,34.4227,19145.484
2005-11-30 09:45:00,55.52,55.52,55.38,55.44,11573.82368848026,34.4786,34.4786,34.3917,34.4289,11573.8237
2005-11-30 09:50:00,55.44,55.45,55.38,55.41,7571.660356949702,34.4289,34.4351,34.3917,34.4103,7571.6604
2005-11-30 09:55:00,55.41,55.41,55.29,55.35,14818.820984315846,34.4103,34.4103,34.3358,34.373,14818.821
2005-11-30 10:00:00,55.35,55.38,55.31,55.34,10816.657652785289,34.373,34.3917,34.3482,34.3668,10816.6577
2005-11-30 10:05:00,55.32,55.33,55.26,55.29,13845.32179556517,34.3544,34.3606,34.3171,34.3358,13845.3218
2005-11-30 10:10:00,55.3,55.41,55.3,55.39,8328.826392644673,34.342,34.4103,34.342,34.3979,8328.8264
2005-11-30 10:15:00,55.39,55.39,55.31,55.31,5949.161709031909,34.3979,34.3979,34.3482,34.3482,5949.1617
2005-11-30 10:20:00,55.31,55.33,55.29,55.31,18496.484586262843,34.3482,34.3606,34.3358,34.3482,18496.4846
2005-11-30 10:25:00,55.29,55.33,55.23,55.23,14169.821525148727,34.3358,34.3606,34.2985,34.2985,14169.8215
2005-11-30 10:30:00,55.22,55.24,55.17,55.19,11357.490535424551,34.2923,34.3047,34.2613,34.2737,11357.4905
2005-11-30 10:35:00,55.2,55.28,55.19,55.2,11465.657111952409,34.2799,34.3296,34.2737,34.2799,11465.6571
2005-11-30 10:40:00,55.22,55.26,55.17,55.17,17306.65224445646,34.2923,34.3171,34.2613,34.2613,17306.6522
2005-11-30 10:45:00,55.17,55.19,55.03,55.06,20227.14981070849,34.2613,34.2737,34.1743,34.1929,20227.1498
2005-11-30 10:50:00,55.03,55.1,55.03,55.05,14277.98810167658,34.1743,34.2178,34.1743,34.1867,14277.9881
2005-11-30 10:55:00,55.05,55.13,55.05,55.13,13412.655489453758,34.1867,34.2364,34.1867,34.2364,13412.6555
2005-11-30 11:00:00,55.14,55.16,55.12,55.12,4867.49594375338,34.2426,34.255,34.2302,34.2302,4867.4959
2005-11-30 11:05:00,55.13,55.24,55.13,55.19,8436.992969172525,34.2364,34.3047,34.2364,34.2737,8436.993
2005-11-30 11:10:00,55.19,55.21,55.19,55.2,6057.328285559762,34.2737,34.2861,34.2737,34.2799,6057.3283
2005-11-30 11:15:00,55.21,55.21,55.16,55.16,7247.160627366144,34.2861,34.2861,34.255,34.255,7247.1606
2005-11-30 11:20:00,55.17,55.17,55.11,55.12,12330.98972417523,34.2613,34.2613,34.224,34.2302,12330.9897
2005-11-30 11:25:00,55.12,55.17,55.11,55.12,15359.65386695511,34.2302,34.2613,34.224,34.2302,15359.6539
2005-11-30 11:30:00,55.12,55.14,55.04,55.04,6057.328285559762,34.2302,34.2426,34.1805,34.1805,6057.3283
2005-11-30 11:35:00,55.03,55.03,54.89,54.89,9302.32558139535,34.1743,34.1743,34.0874,34.0874,9302.3256
2005-11-30 11:40:00,54.9,54.9,54.75,54.77,14818.820984315846,34.0936,34.0936,34.0004,34.0128,14818.821
2005-11-30 11:45:00,54.77,54.77,54.7,54.73,12439.156300703082,34.0128,34.0128,33.9694,33.988,12439.1563
2005-11-30 11:50:00,54.72,54.73,54.69,54.72,9843.158464034614,33.9818,33.988,33.9632,33.9818,9843.1585
2005-11-30 11:55:00,54.72,54.74,54.71,54.74,10275.824770146024,33.9818,33.9942,33.9756,33.9942,10275.8248
2005-11-30 12:00:00,54.73,54.74,54.69,54.73,8653.32612222823,33.988,33.9942,33.9632,33.988,8653.3261
2005-11-30 12:05:00,54.73,54.8,54.72,54.76,11465.657111952409,33.988,34.0315,33.9818,34.0066,11465.6571
2005-11-30 12:10:00,54.76,54.8,54.76,54.78,5408.328826392644,34.0066,34.0315,34.0066,34.0191,5408.3288
2005-11-30 12:15:00,54.78,54.78,54.72,54.73,30394.808004326664,34.0191,34.0191,33.9818,33.988,30394.808
2005-11-30 12:20:00,54.72,54.79,54.72,54.78,6598.161168199026,33.9818,34.0253,33.9818,34.0191,6598.1612
2005-11-30 12:25:00,54.78,54.8,54.71,54.72,13628.988642509465,34.0191,34.0315,33.9756,33.9818,13628.9886
2005-11-30 12:30:00,54.7,54.76,54.7,54.76,5949.161709031909,33.9694,34.0066,33.9694,34.0066,5949.1617
2005-11-30 12:35:00,54.75,54.75,54.71,54.74,11681.990265008111,34.0004,34.0004,33.9756,33.9942,11681.9903
2005-11-30 12:40:00,54.74,54.74,54.7,54.71,4975.662520281233,33.9942,33.9942,33.9694,33.9756,4975.6625
2005-11-30 12:45:00,54.71,54.74,54.67,54.73,25094.64575446187,33.9756,33.9942,33.9507,33.988,25094.6458
2005-11-30 12:50:00,54.72,54.74,54.71,54.71,5732.828555976204,33.9818,33.9942,33.9756,33.9756,5732.8286
2005-11-30 12:55:00,54.71,54.76,54.71,54.74,5516.495402920497,33.9756,34.0066,33.9756,33.9942,5516.4954
2005-11-30 13:00:00,54.74,54.76,54.7,54.74,7896.160086533261,33.9942,34.0066,33.9694,33.9942,7896.1601
2005-11-30 13:05:00,54.74,54.76,54.7,54.73,14386.154678204435,33.9942,34.0066,33.9694,33.988,14386.1547
2005-11-30 13:10:00,54.73,54.78,54.73,54.73,7896.160086533261,33.988,34.0191,33.988,33.988,7896.1601
2005-11-30 13:15:00,54.76,54.78,54.68,54.73,7463.49378042185,34.0066,34.0191,33.957,33.988,7463.4938
2005-11-30 13:20:00,54.74,54.75,54.74,54.74,1838.8318009734992,33.9942,34.0004,33.9942,33.9942,1838.8318
2005-11-30 13:25:00,54.74,54.75,54.72,54.72,11141.157382368849,33.9942,34.0004,33.9818,33.9818,11141.1574
2005-11-30 13:30:00,54.72,54.76,54.71,54.76,11681.990265008111,33.9818,34.0066,33.9756,34.0066,11681.9903
2005-11-30 13:35:00,54.74,54.82,54.74,54.81,10600.324499729582,33.9942,34.0439,33.9942,34.0377,10600.3245
2005-11-30 13:40:00,54.81,54.83,54.77,54.77,5408.328826392644,34.0377,34.0501,34.0128,34.0128,5408.3288
2005-11-30 13:45:00,54.77,54.8,54.77,54.8,6381.828015143321,34.0128,34.0315,34.0128,34.0315,6381.828
2005-11-30 13:50:00,54.8,54.8,54.76,54.76,10492.15792320173,34.0315,34.0315,34.0066,34.0066,10492.1579
2005-11-30 13:55:00,54.77,54.77,54.73,54.73,3028.664142779881,34.0128,34.0128,33.988,33.988,3028.6641
2005-11-30 14:00:00,54.73,54.84,54.73,54.83,13088.1557598702,33.988,34.0563,33.988,34.0501,13088.1558
2005-11-30 14:05:00,54.83,54.86,54.78,54.79,11032.990805840996,34.0501,34.0687,34.0191,34.0253,11032.9908
2005-11-30 14:10:00,54.8,54.87,54.8,54.8,9518.658734451054,34.0315,34.075,34.0315,34.0315,9518.6587
2005-11-30 14:15:00,54.81,54.83,54.74,54.74,12763.656030286642,34.0377,34.0501,33.9942,33.9942,12763.656
2005-11-30 14:20:00,54.75,54.79,54.75,54.79,11249.3239588967,34.0004,34.0253,34.0004,34.0253,11249.324
2005-11-30 14:25:00,54.79,54.8,54.73,54.73,7896.160086533261,34.0253,34.0315,33.988,33.988,7896.1601
2005-11-30 14:30:00,54.75,54.75,54.7,54.7,6922.660897782585,34.0004,34.0004,33.9694,33.9694,6922.6609
2005-11-30 14:35:00,54.71,54.78,54.71,54.74,13520.82206598161,33.9756,34.0191,33.9756,33.9942,13520.8221
2005-11-30 14:40:00,54.74,54.76,54.71,54.72,7571.660356949702,33.9942,34.0066,33.9756,33.9818,7571.6604
2005-11-30 14:45:00,54.72,54.73,54.7,54.73,9951.325040562466,33.9818,33.988,33.9694,33.988,9951.325
2005-11-30 14:50:00,54.72,54.77,54.72,54.75,8436.992969172525,33.9818,34.0128,33.9818,34.0004,8436.993
2005-11-30 14:55:00,54.76,54.77,54.74,54.75,8545.159545700379,34.0066,34.0128,33.9942,34.0004,8545.1595
2005-11-30 15:00:00,54.74,54.78,54.73,54.73,7896.160086533261,33.9942,34.0191,33.988,33.988,7896.1601
2005-11-30 15:05:00,54.7,54.72,54.7,54.72,12439.156300703082,33.9694,33.9818,33.9694,33.9818,12439.1563
2005-11-30 15:10:00,54.72,54.76,54.7,54.7,11573.82368848026,33.9818,34.0066,33.9694,33.9694,11573.8237
2005-11-30 15:15:00,54.7,54.73,54.69,54.73,17306.65224445646,33.9694,33.988,33.9632,33.988,17306.6522
2005-11-30 15:20:00,54.73,54.73,54.69,54.69,12114.656571119524,33.988,33.988,33.9632,33.9632,12114.6566
2005-11-30 15:25:00,54.7,54.72,54.69,54.71,23363.980530016222,33.9694,33.9818,33.9632,33.9756,23363.9805
2005-11-30 15:30:00,54.71,54.71,54.68,54.7,15251.487290427258,33.9756,33.9756,33.957,33.9694,15251.4873
2005-11-30 15:35:00,54.71,54.71,54.67,54.67,10059.491617090318,33.9756,33.9756,33.9507,33.9507,10059.4916
2005-11-30 15:40:00,54.66,54.66,54.63,54.65,19037.317468902107,33.9445,33.9445,33.9259,33.9383,19037.3175
2005-11-30 15:45:00,54.65,54.66,54.62,54.63,19578.15035154137,33.9383,33.9445,33.9197,33.9259,19578.1504
2005-11-30 15:50:00,54.63,54.66,54.62,54.66,34396.97133585722,33.9259,33.9445,33.9197,33.9445,34396.9713
2005-11-30 15:55:00,54.65,54.67,54.65,54.65,29853.9751216874,33.9383,33.9507,33.9383,33.9383,29853.9751
2005-12-01 09:30:00,55.1,55.1,54.96,55.01,14710.654407787992,34.2178,34.2178,34.1308,34.1619,14710.6544
2005-12-01 09:35:00,55.03,55.05,54.85,55.0,23255.81395348837,34.1743,34.1867,34.0625,34.1557,23255.814
2005-12-01 09:40:00,55.0,55.19,55.0,55.18,16657.652785289345,34.1557,34.2737,34.1557,34.2675,16657.6528
2005-12-01 09:45:00,55.17,55.29,55.16,55.22,23472.14710654408,34.2613,34.3358,34.255,34.2923,23472.1471
2005-12-01 09:50:00,55.25,55.39,55.25,55.35,13196.322336398052,34.3109,34.3979,34.3109,34.373,13196.3223
2005-12-01 09:55:00,55.35,55.42,55.29,55.29,16982.152514872905,34.373,34.4165,34.3358,34.3358,16982.1525
2005-12-01 10:00:00,55.29,55.44,55.29,55.42,11249.3239588967,34.3358,34.4289,34.3358,34.4165,11249.324
2005-12-01 10:05:00,55.42,55.44,55.38,55.42,9951.325040562466,34.4165,34.4289,34.3917,34.4165,9951.325
2005-12-01 10:10:00,55.46,55.46,55.42,55.43,7679.826933477555,34.4413,34.4413,34.4165,34.4227,7679.8269
2005-12-01 10:15:00,55.43,55.65,55.43,55.65,32341.806381828013,34.4227,34.5593,34.4227,34.5593,32341.8064
2005-12-01 10:20:00,55.64,55.82,55.64,55.82,15575.987020010816,34.5531,34.6649,34.5531,34.6649,15575.987
2005-12-01 10:25:00,55.8,55.94,55.8,55.89,16657.652785289345,34.6525,34.7394,34.6525,34.7084,16657.6528
2005-12-01 10:30:00,55.91,55.92,55.84,55.86,28015.14332071389,34.7208,34.727,34.6773,34.6898,28015.1433
2005-12-01 10:35:00,55.86,55.88,55.85,55.88,10492.15792320173,34.6898,34.7022,34.6835,34.7022,10492.1579
2005-12-01 10:40:00,55.87,55.87,55.81,55.84,26608.977825851813,34.696,34.696,34.6587,34.6773,26608.9778
2005-12-01 10:45:00,55.84,55.98,55.8,55.8,65224.445646295295,34.6773,34.7643,34.6525,34.6525,65224.4456
2005-12-01 10:50:00,55.81,56.0,55.81,55.99,15035.154137371552,34.6587,34.7767,34.6587,34.7705,15035.1541
2005-12-01 10:55:00,55.98,56.02,55.98,56.02,5408.328826392644,34.7643,34.7891,34.7643,34.7891,5408.3288
2005-12-01 11:00:00,56.02,56.11,56.02,56.08,11249.3239588967,34.7891,34.845,34.7891,34.8264,11249.324
2005-12-01 11:05:00,56.08,56.12,56.07,56.1,8653.32612222823,34.8264,34.8512,34.8202,34.8388,8653.3261
2005-12-01 11:10:00,56.11,56.11,56.03,56.05,18820.984315846403,34.845,34.845,34.7953,34.8077,18820.9843
2005-12-01 11:15:00,56.04,56.16,56.04,56.15,7896.160086533261,34.8015,34.8761,34.8015,34.8698,7896.1601
2005-12-01 11:20:00,56.14,56.16,56.14,56.14,8977.82585181179,34.8636,34.8761,34.8636,34.8636,8977.8259
2005-12-01 11:25:00,56.14,56.15,56.11,56.12,15467.820443482964,34.8636,34.8698,34.845,34.8512,15467.8204
2005-12-01 11:30:00,56.12,56.14,56.11,56.13,8220.65981611682,34.8512,34.8636,34.845,34.8574,8220.6598
2005-12-01 11:35:00,56.13,56.15,56.13,56.14,8869.659275283937,34.8574,34.8698,34.8574,34.8636,8869.6593
2005-12-01 11:40:00,56.14,56.2,56.1,56.12,19253.65062195781,34.8636,34.9009,34.8388,34.8512,19253.6506
2005-12-01 11:45:00,56.09,56.14,56.09,56.13,8328.826392644673,34.8326,34.8636,34.8326,34.8574,8328.8264
2005-12-01 11:50:00,56.13,56.18,56.13,56.17,10383.991346673878,34.8574,34.8885,34.8574,34.8823,10383.9913
2005-12-01 11:55:00,56.18,56.27,56.18,56.25,18712.81773931855,34.8885,34.9444,34.8885,34.9319,18712.8177
2005-12-01 12:00:00,56.25,56.26,56.23,56.24,8761.492698756085,34.9319,34.9382,34.9195,34.9257,8761.4927
2005-12-01 12:05:00,56.23,56.24,56.17,56.2,8761.492698756085,34.9195,34.9257,34.8823,34.9009,8761.4927
2005-12-01 12:10:00,56.2,56.2,56.17,56.18,4326.663061114115,34.9009,34.9009,34.8823,34.8885,4326.6631
2005-12-01 12:15:00,56.17,56.17,56.1,56.14,11573.82368848026,34.8823,34.8823,34.8388,34.8636,11573.8237
2005-12-01 12:20:00,56.13,56.14,56.09,56.14,5840.995132504056,34.8574,34.8636,34.8326,34.8636,5840.9951
2005-12-01 12:25:00,56.14,56.15,56.11,56.14,8328.826392644673,34.8636,34.8698,34.845,34.8636,8328.8264
2005-12-01 12:30:00,56.15,56.21,56.15,56.2,7463.49378042185,34.8698,34.9071,34.8698,34.9009,7463.4938
2005-12-01 12:35:00,56.21,56.26,56.21,56.26,5840.995132504056,34.9071,34.9382,34.9071,34.9382,5840.9951
2005-12-01 12:40:00,56.26,56.33,56.26,56.33,11681.990265008111,34.9382,34.9816,34.9382,34.9816,11681.9903
2005-12-01 12:45:00,56.32,56.42,56.31,56.37,17414.818820984314,34.9754,35.0375,34.9692,35.0065,17414.8188
2005-12-01 12:50:00,56.36,56.39,56.31,56.33,7138.994050838291,35.0003,35.0189,34.9692,34.9816,7138.9941
2005-12-01 12:55:00,56.31,56.33,56.29,56.33,5300.162249864791,34.9692,34.9816,34.9568,34.9816,5300.1622
2005-12-01 13:00:00,56.32,56.37,56.32,56.34,7030.8274743104375,34.9754,35.0065,34.9754,34.9878,7030.8275
2005-12-01 13:05:00,56.34,56.37,56.34,56.36,6814.494321254732,34.9878,35.0065,34.9878,35.0003,6814.4943
2005-12-01 13:10:00,56.37,56.39,56.35,56.36,8869.659275283937,35.0065,35.0189,34.994,35.0003,8869.6593
2005-12-01 13:15:00,56.36,56.38,56.36,56.36,5191.995673336939,35.0003,35.0127,35.0003,35.0003,5191.9957
2005-12-01 13:20:00,56.37,56.37,56.33,56.35,17414.818820984314,35.0065,35.0065,34.9816,34.994,17414.8188
2005-12-01 13:25:00,56.35,56.39,56.34,56.35,21849.648458626285,34.994,35.0189,34.9878,34.994,21849.6485
2005-12-01 13:30:00,56.36,56.46,56.36,56.45,9302.32558139535,35.0003,35.0624,35.0003,35.0562,9302.3256
2005-12-01 13:35:00,56.45,56.49,56.41,56.43,25310.978907517576,35.0562,35.081,35.0313,35.0437,25310.9789
2005-12-01 13:40:00,56.42,56.45,56.4,56.43,18604.6511627907,35.0375,35.0562,35.0251,35.0437,18604.6512
2005-12-01 13:45:00,56.41,56.47,56.41,56.45,6598.161168199026,35.0313,35.0686,35.0313,35.0562,6598.1612
2005-12-01 13:50:00,56.45,56.54,56.45,56.53,8112.493239588966,35.0562,35.112,35.0562,35.1058,8112.4932
2005-12-01 13:55:00,56.51,56.51,56.42,56.49,6057.328285559762,35.0934,35.0934,35.0375,35.081,6057.3283
2005-12-01 14:00:00,56.47,56.5,56.47,56.49,5949.161709031909,35.0686,35.0872,35.0686,35.081,5949.1617
2005-12-01 14:05:00,56.48,56.5,56.48,56.49,5732.828555976204,35.0748,35.0872,35.0748,35.081,5732.8286
2005-12-01 14:10:00,56.5,56.51,56.49,56.51,10600.324499729582,35.0872,35.0934,35.081,35.0934,10600.3245
2005-12-01 14:15:00,56.51,56.55,56.51,56.52,4542.9962141698215,35.0934,35.1183,35.0934,35.0996,4542.9962
2005-12-01 14:20:00,56.52,56.52,56.49,56.51,8436.992969172525,35.0996,35.0996,35.081,35.0934,8436.993
2005-12-01 14:25:00,56.51,56.59,56.51,56.59,12655.489453758788,35.0934,35.1431,35.0934,35.1431,12655.4895
2005-12-01 14:30:00,56.59,56.63,56.57,56.58,13412.655489453758,35.1431,35.1679,35.1307,35.1369,13412.6555
2005-12-01 14:35:00,56.58,56.69,56.58,56.65,21308.81557598702,35.1369,35.2052,35.1369,35.1804,21308.8156
2005-12-01 14:40:00,56.65,56.72,56.65,56.72,11573.82368848026,35.1804,35.2238,35.1804,35.2238,11573.8237
2005-12-01 14:45:00,56.72,56.73,56.67,56.69,116819.90265008112,35.2238,35.23,35.1928,35.2052,116819.9027
2005-12-01 14:50:00,56.71,56.76,56.67,56.7,130124.39156300704,35.2176,35.2487,35.1928,35.2114,130124.3916
2005-12-01 14:55:00,56.67,56.68,56.67,56.68,7138.994050838291,35.1928,35.199,35.1928,35.199,7138.9941
2005-12-01 15:00:00,56.68,56.76,56.68,56.75,9410.4921579232,35.199,35.2487,35.199,35.2425,9410.4922
2005-12-01 15:05:00,56.75,56.76,56.63,56.67,50513.7912385073,35.2425,35.2487,35.1679,35.1928,50513.7912
2005-12-01 15:10:00,56.7,56.7,56.54,56.55,10816.657652785289,35.2114,35.2114,35.112,35.1183,10816.6577
2005-12-01 15:15:00,56.55,56.6,56.55,56.58,12655.489453758788,35.1183,35.1493,35.1183,35.1369,12655.4895
2005-12-01 15:20:00,56.58,56.63,56.49,56.49,48783.12601406165,35.1369,35.1679,35.081,35.081,48783.126
2005-12-01 15:25:00,56.5,56.54,56.48,56.51,20118.98323418064,35.0872,35.112,35.0748,35.0934,20118.9832
2005-12-01 15:30:00,56.51,56.56,56.51,56.54,12547.322877230936,35.0934,35.1245,35.0934,35.112,12547.3229
2005-12-01 15:35:00,56.55,56.58,56.55,56.56,13412.655489453758,35.1183,35.1369,35.1183,35.1245,13412.6555
2005-12-01 15:40:00,56.56,56.56,56.45,56.51,33098.972417522986,35.1245,35.1245,35.0562,35.0934,33098.9724
2005-12-01 15:45:00,56.51,56.59,56.51,56.56,36019.469983775016,35.0934,35.1431,35.0934,35.1245,36019.47
2005-12-01 15:50:00,56.56,56.6,56.56,56.59,41319.6322336398,35.1245,35.1493,35.1245,35.1431,41319.6322
2005-12-01 15:55:00,56.59,56.59,56.53,56.54,22282.314764737694,35.1431,35.1431,35.1058,35.112,22282.3148
2005-12-02 09:30:00,56.3,56.31,56.11,56.11,17306.65224445646,34.963,34.9692,34.845,34.845,17306.6522
2005-12-02 09:35:00,56.1,56.13,56.03,56.06,9085.992428339645,34.8388,34.8574,34.7953,34.814,9085.9924
2005-12-02 09:40:00,56.06,56.08,55.93,55.98,21633.315305570577,34.814,34.8264,34.7332,34.7643,21633.3153
2005-12-02 09:45:00,55.95,56.02,55.89,55.97,19145.484045429963,34.7456,34.7891,34.7084,34.7581,19145.484
2005-12-02 09:50:00,55.98,56.04,55.94,55.95,17847.485127095726,34.7643,34.8015,34.7394,34.7456,17847.4851
2005-12-02 09:55:00,55.95,56.01,55.9,55.94,24337.4797187669,34.7456,34.7829,34.7146,34.7394,24337.4797
2005-12-02 10:00:00,55.94,55.97,55.86,55.86,24661.97944835046,34.7394,34.7581,34.6898,34.6898,24661.9794
2005-12-02 10:05:00,55.9,56.0,55.79,56.0,23363.980530016222,34.7146,34.7767,34.6463,34.7767,23363.9805
2005-12-02 10:10:00,55.97,56.02,55.94,56.02,7138.994050838291,34.7581,34.7891,34.7394,34.7891,7138.9941
2005-12-02 10:15:00,56.02,56.07,56.02,56.07,4542.9962141698215,34.7891,34.8202,34.7891,34.8202,4542.9962
2005-12-02 10:20:00,56.05,56.18,56.04,56.18,5083.829096809086,34.8077,34.8885,34.8015,34.8885,5083.8291
2005-12-02 10:25:00,56.18,56.18,56.12,56.14,52136.2898864251,34.8885,34.8885,34.8512,34.8636,52136.2899
2005-12-02 10:30:00,56.16,56.18,56.1,56.12,5840.995132504056,34.8761,34.8885,34.8388,34.8512,5840.9951
2005-12-02 10:35:00,56.12,56.13,56.06,56.11,5624.66197944835,34.8512,34.8574,34.814,34.845,5624.662
2005-12-02 10:40:00,56.1,56.22,56.1,56.21,8436.992969172525,34.8388,34.9133,34.8388,34.9071,8436.993
2005-12-02 10:45:00,56.22,56.33,56.15,56.15,11249.3239588967,34.9133,34.9816,34.8698,34.8698,11249.324
2005-12-02 10:50:00,56.15,56.18,56.1,56.18,5949.161709031909,34.8698,34.8885,34.8388,34.8885,5949.1617
2005-12-02 10:55:00,56.18,56.2,56.05,56.11,5300.162249864791,34.8885,34.9009,34.8077,34.845,5300.1622
2005-12-02 11:00:00,56.12,56.18,56.06,56.16,9734.99188750676,34.8512,34.8885,34.814,34.8761,9734.9919
2005-12-02 11:05:00,56.16,56.19,56.15,56.15,33531.638723634394,34.8761,34.8947,34.8698,34.8698,33531.6387
2005-12-02 11:10:00,56.14,56.14,56.11,56.14,7787.993510005408,34.8636,34.8636,34.845,34.8636,7787.9935
2005-12-02 11:15:00,56.14,56.19,56.14,56.19,4002.163331530557,34.8636,34.8947,34.8636,34.8947,4002.1633
2005-12-02 11:20:00,56.19,56.19,56.16,56.19,7571.660356949702,34.8947,34.8947,34.8761,34.8947,7571.6604
2005-12-02 11:25:00,56.19,56.22,56.16,56.16,4759.329367225527,34.8947,34.9133,34.8761,34.8761,4759.3294
2005-12-02 11:30:00,56.18,56.18,56.13,56.16,6273.661438615468,34.8885,34.8885,34.8574,34.8761,6273.6614
2005-12-02 11:35:00,56.15,56.17,56.14,56.16,6381.828015143321,34.8698,34.8823,34.8636,34.8761,6381.828
2005-12-02 11:40:00,56.17,56.23,56.17,56.21,6814.494321254732,34.8823,34.9195,34.8823,34.9071,6814.4943
2005-12-02 11:45:00,56.21,56.26,56.21,56.25,13196.322336398052,34.9071,34.9382,34.9071,34.9319,13196.3223
2005-12-02 11:50:00,56.27,56.3,56.25,56.27,12330.98972417523,34.9444,34.963,34.9319,34.9444,12330.9897
2005-12-02 11:55:00,56.27,56.27,56.23,56.24,11249.3239588967,34.9444,34.9444,34.9195,34.9257,11249.324
2005-12-02 12:00:00,56.24,56.32,56.24,56.32,11898.323418063816,34.9257,34.9754,34.9257,34.9754,11898.3234
2005-12-02 12:05:00,56.32,56.32,56.27,56.28,10167.658193618172,34.9754,34.9754,34.9444,34.9506,10167.6582
2005-12-02 12:10:00,56.27,56.28,56.2,56.28,28880.475932936723,34.9444,34.9506,34.9009,34.9506,28880.4759
2005-12-02 12:15:00,56.28,56.29,56.24,56.29,9194.159004867495,34.9506,34.9568,34.9257,34.9568,9194.159
2005-12-02 12:20:00,56.28,56.29,56.24,56.29,12763.656030286642,34.9506,34.9568,34.9257,34.9568,12763.656
2005-12-02 12:25:00,56.29,56.29,56.23,56.27,9518.658734451054,34.9568,34.9568,34.9195,34.9444,9518.6587
2005-12-02 12:30:00,56.26,56.27,56.24,56.24,6057.328285559762,34.9382,34.9444,34.9257,34.9257,6057.3283
2005-12-02 12:35:00,56.24,56.28,56.24,56.26,12330.98972417523,34.9257,34.9506,34.9257,34.9382,12330.9897
2005-12-02 12:40:00,56.27,56.32,56.24,56.32,10059.491617090318,34.9444,34.9754,34.9257,34.9754,10059.4916
2005-12-02 12:45:00,56.32,56.34,56.32,56.34,5732.828555976204,34.9754,34.9878,34.9754,34.9878,5732.8286
2005-12-02 12:50:00,56.34,56.36,56.28,56.28,10600.324499729582,34.9878,35.0003,34.9506,34.9506,10600.3245
2005-12-02 12:55:00,56.28,56.38,56.28,56.38,11465.657111952409,34.9506,35.0127,34.9506,35.0127,11465.6571
2005-12-02 13:00:00,56.37,56.38,56.35,56.36,12439.156300703082,35.0065,35.0127,34.994,35.0003,12439.1563
2005-12-02 13:05:00,56.36,56.38,56.35,56.35,10275.824770146024,35.0003,35.0127,34.994,34.994,10275.8248
2005-12-02 13:10:00,56.35,56.38,56.35,56.37,6706.327744726879,34.994,35.0127,34.994,35.0065,6706.3277
2005-12-02 13:15:00,56.36,56.4,56.36,56.39,11790.156841535963,35.0003,35.0251,35.0003,35.0189,11790.1568
2005-12-02 13:20:00,56.4,56.43,56.38,56.38,9626.825310978908,35.0251,35.0437,35.0127,35.0127,9626.8253
2005-12-02 13:25:00,56.38,56.39,56.37,56.37,4326.663061114115,35.0127,35.0189,35.0065,35.0065,4326.6631
2005-12-02 13:30:00,56.38,56.39,56.36,56.37,6381.828015143321,35.0127,35.0189,35.0003,35.0065,6381.828
2005-12-02 13:35:00,56.36,56.38,56.36,56.38,6814.494321254732,35.0003,35.0127,35.0003,35.0127,6814.4943
2005-12-02 13:40:00,56.38,56.39,56.38,56.39,4110.32990805841,35.0127,35.0189,35.0127,35.0189,4110.3299
2005-12-02 13:45:00,56.39,56.39,56.35,56.39,3893.996755002704,35.0189,35.0189,34.994,35.0189,3893.9968
2005-12-02 13:50:00,56.39,56.4,56.38,56.39,8328.826392644673,35.0189,35.0251,35.0127,35.0189,8328.8264
2005-12-02 13:55:00,56.4,56.44,56.39,56.42,4326.663061114115,35.0251,35.0499,35.0189,35.0375,4326.6631
2005-12-02 14:00:00,56.4,56.41,56.39,56.39,5191.995673336939,35.0251,35.0313,35.0189,35.0189,5191.9957
2005-12-02 14:05:00,56.39,56.4,56.38,56.4,5516.495402920497,35.0189,35.0251,35.0127,35.0251,5516.4954
2005-12-02 14:10:00,56.4,56.47,56.39,56.47,9085.992428339645,35.0251,35.0686,35.0189,35.0686,9085.9924
2005-12-02 14:15:00,56.47,56.49,56.46,56.49,8761.492698756085,35.0686,35.081,35.0624,35.081,8761.4927
2005-12-02 14:20:00,56.49,56.55,56.49,56.53,9302.32558139535,35.081,35.1183,35.081,35.1058,9302.3256
2005-12-02 14:25:00,56.51,56.57,56.51,56.57,6057.328285559762,35.0934,35.1307,35.0934,35.1307,6057.3283
2005-12-02 14:30:00,56.59,56.61,56.59,56.6,10383.991346673878,35.1431,35.1555,35.1431,35.1493,10383.9913
2005-12-02 14:35:00,56.6,56.61,56.54,56.55,10708.491076257436,35.1493,35.1555,35.112,35.1183,10708.4911
2005-12-02 14:40:00,56.54,56.63,56.52,56.6,9085.992428339645,35.112,35.1679,35.0996,35.1493,9085.9924
2005-12-02 14:45:00,56.61,56.64,56.55,56.56,15359.65386695511,35.1555,35.1741,35.1183,35.1245,15359.6539
2005-12-02 14:50:00,56.56,56.63,56.53,56.63,7138.994050838291,35.1245,35.1679,35.1058,35.1679,7138.9941
2005-12-02 14:55:00,56.63,56.63,56.61,56.61,9302.32558139535,35.1679,35.1679,35.1555,35.1555,9302.3256
2005-12-02 15:00:00,56.6,56.61,56.51,56.51,8653.32612222823,35.1493,35.1555,35.0934,35.0934,8653.3261
2005-12-02 15:05:00,56.51,56.56,56.51,56.55,11357.490535424551,35.0934,35.1245,35.0934,35.1183,11357.4905
2005-12-02 15:10:00,56.53,56.65,56.53,56.63,9410.4921579232,35.1058,35.1804,35.1058,35.1679,9410.4922
2005-12-02 15:15:00,56.63,56.67,56.58,56.67,16549.486208761493,35.1679,35.1928,35.1369,35.1928,16549.4862
2005-12-02 15:20:00,56.67,56.7,56.66,56.7,12979.989183342346,35.1928,35.2114,35.1866,35.2114,12979.9892
2005-12-02 15:25:00,56.69,56.73,56.69,56.71,10924.824229313142,35.2052,35.23,35.2052,35.2176,10924.8242
2005-12-02 15:30:00,56.72,56.72,56.69,56.69,10059.491617090318,35.2238,35.2238,35.2052,35.2052,10059.4916
2005-12-02 15:35:00,56.7,56.73,56.7,56.73,12547.322877230936,35.2114,35.23,35.2114,35.23,12547.3229
2005-12-02 15:40:00,56.73,56.76,56.73,56.76,17198.48566792861,35.23,35.2487,35.23,35.2487,17198.4857
2005-12-02 15:45:00,56.76,56.83,56.76,56.81,21525.148729042725,35.2487,35.2921,35.2487,35.2797,21525.1487
2005-12-02 15:50:00,56.81,56.81,56.76,56.77,27798.8101676582,35.2797,35.2797,35.2487,35.2549,27798.8102
2005-12-02 15:55:00,56.77,56.79,56.76,56.76,27149.81070849108,35.2549,35.2673,35.2487,35.2487,27149.8107
2005-12-05 09:30:00,56.39,56.4,56.26,56.26,17414.818820984314,35.0189,35.0251,34.9382,34.9382,17414.8188
2005-12-05 09:35:00,56.24,56.24,55.84,55.86,18604.6511627907,34.9257,34.9257,34.6773,34.6898,18604.6512
2005-12-05 09:40:00,55.93,56.08,55.85,55.94,9410.4921579232,34.7332,34.8264,34.6835,34.7394,9410.4922
2005-12-05 09:45:00,55.92,55.96,55.86,55.86,21633.315305570577,34.727,34.7519,34.6898,34.6898,21633.3153
2005-12-05 09:50:00,55.86,55.95,55.78,55.79,19037.317468902107,34.6898,34.7456,34.6401,34.6463,19037.3175
2005-12-05 09:55:00,55.8,55.98,55.8,55.83,10167.658193618172,34.6525,34.7643,34.6525,34.6711,10167.6582
2005-12-05 10:00:00,55.84,55.92,55.82,55.86,28664.14277988101,34.6773,34.727,34.6649,34.6898,28664.1428
2005-12-05 10:05:00,55.86,56.02,55.86,55.93,38615.46782044348,34.6898,34.7891,34.6898,34.7332,38615.4678
2005-12-05 10:10:00,55.92,55.92,55.79,55.85,24229.313142239047,34.727,34.727,34.6463,34.6835,24229.3131
2005-12-05 10:15:00,55.86,55.9,55.82,55.9,17955.65170362358,34.6898,34.7146,34.6649,34.7146,17955.6517
2005-12-05 10:20:00,55.89,55.91,55.8,55.8,20659.8161168199,34.7084,34.7208,34.6525,34.6525,20659.8161
2005-12-05 10:25:00,55.81,55.83,55.8,55.82,10924.824229313142,34.6587,34.6711,34.6525,34.6649,10924.8242
2005-12-05 10:30:00,55.82,55.87,55.8,55.87,5408.328826392644,34.6649,34.696,34.6525,34.696,5408.3288
2005-12-05 10:35:00,55.85,55.93,55.85,55.91,6922.660897782585,34.6835,34.7332,34.6835,34.7208,6922.6609
2005-12-05 10:40:00,55.9,55.94,55.79,55.8,30827.474310438072,34.7146,34.7394,34.6463,34.6525,30827.4743
2005-12-05 10:45:00,55.8,55.88,55.8,55.82,7355.327203893997,34.6525,34.7022,34.6525,34.6649,7355.3272
2005-12-05 10:50:00,55.83,55.84,55.8,55.84,6706.327744726879,34.6711,34.6773,34.6525,34.6773,6706.3277
2005-12-05 10:55:00,55.83,55.83,55.78,55.78,44889.12925905895,34.6711,34.6711,34.6401,34.6401,44889.1293
2005-12-05 11:00:00,55.79,55.83,55.78,55.83,15251.487290427258,34.6463,34.6711,34.6401,34.6711,15251.4873
2005-12-05 11:05:00,55.85,55.89,55.84,55.87,4002.163331530557,34.6835,34.7084,34.6773,34.696,4002.1633
2005-12-05 11:10:00,55.85,55.88,55.84,55.88,5516.495402920497,34.6835,34.7022,34.6773,34.7022,5516.4954
2005-12-05 11:15:00,55.87,55.9,55.85,55.9,2812.330989724175,34.696,34.7146,34.6835,34.7146,2812.331
2005-12-05 11:20:00,55.87,55.92,55.86,55.91,7138.994050838291,34.696,34.727,34.6898,34.7208,7138.9941
2005-12-05 11:25:00,55.9,55.91,55.84,55.84,5408.328826392644,34.7146,34.7208,34.6773,34.6773,5408.3288
2005-12-05 11:30:00,55.85,55.86,55.81,55.81,5840.995132504056,34.6835,34.6898,34.6587,34.6587,5840.9951
2005-12-05 11:35:00,55.82,55.85,55.8,55.85,4002.163331530557,34.6649,34.6835,34.6525,34.6835,4002.1633
2005-12-05 11:40:00,55.85,55.85,55.79,55.8,5083.829096809086,34.6835,34.6835,34.6463,34.6525,5083.8291
2005-12-05 11:45:00,55.81,55.87,55.81,55.85,5732.828555976204,34.6587,34.696,34.6587,34.6835,5732.8286
2005-12-05 11:50:00,55.86,55.86,55.76,55.78,13520.82206598161,34.6898,34.6898,34.6277,34.6401,13520.8221
2005-12-05 11:55:00,55.8,55.8,55.75,55.78,9951.325040562466,34.6525,34.6525,34.6214,34.6401,9951.325
2005-12-05 12:00:00,55.78,55.78,55.75,55.76,3136.830719307734,34.6401,34.6401,34.6214,34.6277,3136.8307
2005-12-05 12:05:00,55.75,55.78,55.75,55.76,3461.3304488912927,34.6214,34.6401,34.6214,34.6277,3461.3304
2005-12-05 12:10:00,55.76,55.78,55.71,55.78,5083.829096809086,34.6277,34.6401,34.5966,34.6401,5083.8291
2005-12-05 12:15:00,55.78,55.79,55.76,55.79,2920.497566252028,34.6401,34.6463,34.6277,34.6463,2920.4976
2005-12-05 12:20:00,55.79,55.81,55.78,55.81,3569.4970254191453,34.6463,34.6587,34.6401,34.6587,3569.497
2005-12-05 12:25:00,55.81,55.89,55.81,55.89,2487.8312601406165,34.6587,34.7084,34.6587,34.7084,2487.8313
2005-12-05 12:30:00,55.87,55.89,55.87,55.89,973.499188750676,34.696,34.7084,34.696,34.7084,973.4992
2005-12-05 12:35:00,55.89,56.0,55.89,55.95,4434.8296376419685,34.7084,34.7767,34.7084,34.7456,4434.8296
2005-12-05 12:40:00,55.96,56.03,55.94,56.02,5949.161709031909,34.7519,34.7953,34.7394,34.7891,5949.1617
2005-12-05 12:45:00,56.02,56.05,56.02,56.04,2487.8312601406165,34.7891,34.8077,34.7891,34.8015,2487.8313
2005-12-05 12:50:00,56.04,56.06,56.02,56.03,5408.328826392644,34.8015,34.814,34.7891,34.7953,5408.3288
2005-12-05 12:55:00,56.04,56.05,56.04,56.05,1622.4986479177933,34.8015,34.8077,34.8015,34.8077,1622.4986
2005-12-05 13:00:00,56.05,56.07,56.05,56.05,1406.1654948620876,34.8077,34.8202,34.8077,34.8077,1406.1655
2005-12-05 13:05:00,56.06,56.07,56.06,56.07,1730.6652244456463,34.814,34.8202,34.814,34.8202,1730.6652
2005-12-05 13:10:00,56.07,56.07,56.06,56.06,1297.9989183342348,34.8202,34.8202,34.814,34.814,1297.9989
2005-12-05 13:15:00,56.07,56.07,56.03,56.03,1946.998377501352,34.8202,34.8202,34.7953,34.7953,1946.9984
2005-12-05 13:20:00,56.03,56.09,56.02,56.08,2055.164954029205,34.7953,34.8326,34.7891,34.8264,2055.165
2005-12-05 13:25:00,56.09,56.1,56.09,56.1,757.1660356949702,34.8326,34.8388,34.8326,34.8388,757.166
2005-12-05 13:30:00,56.09,56.09,56.02,56.02,4542.9962141698215,34.8326,34.8326,34.7891,34.7891,4542.9962
2005-12-05 13:35:00,56.02,56.08,56.02,56.06,2595.997836668469,34.7891,34.8264,34.7891,34.814,2595.9978
2005-12-05 13:40:00,56.04,56.04,56.04,56.04,216.3331530557058,34.8015,34.8015,34.8015,34.8015,216.3332
2005-12-05 13:45:00,56.02,56.07,56.02,56.04,1514.3320713899404,34.7891,34.8202,34.7891,34.8015,1514.3321
2005-12-05 13:50:00,56.05,56.11,56.05,56.07,4326.663061114115,34.8077,34.845,34.8077,34.8202,4326.6631
2005-12-05 13:55:00,56.07,56.11,56.06,56.1,6922.660897782585,34.8202,34.845,34.814,34.8388,6922.6609
2005-12-05 14:00:00,56.12,56.12,56.07,56.07,4002.163331530557,34.8512,34.8512,34.8202,34.8202,4002.1633
2005-12-05 14:05:00,56.08,56.09,56.05,56.06,5949.161709031909,34.8264,34.8326,34.8077,34.814,5949.1617
2005-12-05 14:10:00,56.06,56.07,56.05,56.05,2812.330989724175,34.814,34.8202,34.8077,34.8077,2812.331
2005-12-05 14:15:00,56.06,56.06,56.05,56.06,2163.3315305570577,34.814,34.814,34.8077,34.814,2163.3315
2005-12-05 14:20:00,56.07,56.11,56.07,56.08,1514.3320713899404,34.8202,34.845,34.8202,34.8264,1514.3321
2005-12-05 14:25:00,56.09,56.12,56.09,56.1,1946.998377501352,34.8326,34.8512,34.8326,34.8388,1946.9984
2005-12-05 14:30:00,56.09,56.11,56.08,56.1,1622.4986479177933,34.8326,34.845,34.8264,34.8388,1622.4986
2005-12-05 14:35:00,56.1,56.16,56.1,56.16,10708.491076257436,34.8388,34.8761,34.8388,34.8761,10708.4911
2005-12-05 14:40:00,56.16,56.23,56.16,56.2,22498.6479177934,34.8761,34.9195,34.8761,34.9009,22498.6479
2005-12-05 14:45:00,56.2,56.23,56.18,56.23,3785.830178474851,34.9009,34.9195,34.8885,34.9195,3785.8302
2005-12-05 14:50:00,56.23,56.23,56.21,56.22,6489.994591671173,34.9195,34.9195,34.9071,34.9133,6489.9946
2005-12-05 14:55:00,56.22,56.25,56.22,56.25,3244.9972958355866,34.9133,34.9319,34.9133,34.9319,3244.9973
2005-12-05 15:00:00,56.24,56.24,56.2,56.23,4002.163331530557,34.9257,34.9257,34.9009,34.9195,4002.1633
2005-12-05 15:05:00,56.23,56.23,56.21,56.21,2271.4981070849108,34.9195,34.9195,34.9071,34.9071,2271.4981
2005-12-05 15:10:00,56.2,56.22,56.18,56.2,8761.492698756085,34.9009,34.9133,34.8885,34.9009,8761.4927
2005-12-05 15:15:00,56.2,56.21,56.18,56.19,6057.328285559762,34.9009,34.9071,34.8885,34.8947,6057.3283
2005-12-05 15:20:00,56.18,56.21,56.18,56.2,5949.161709031909,34.8885,34.9071,34.8885,34.9009,5949.1617
2005-12-05 15:25:00,56.2,56.22,56.18,56.18,6057.328285559762,34.9009,34.9133,34.8885,34.8885,6057.3283
2005-12-05 15:30:00,56.19,56.23,56.19,56.21,4002.163331530557,34.8947,34.9195,34.8947,34.9071,4002.1633
2005-12-05 15:35:00,56.22,56.23,56.19,56.2,7030.8274743104375,34.9133,34.9195,34.8947,34.9009,7030.8275
2005-12-05 15:40:00,56.21,56.27,56.2,56.26,15251.487290427258,34.9071,34.9444,34.9009,34.9382,15251.4873
2005-12-05 15:45:00,56.24,56.31,56.24,56.3,6706.327744726879,34.9257,34.9692,34.9257,34.963,6706.3277
2005-12-05 15:50:00,56.3,56.3,56.25,56.25,15251.487290427258,34.963,34.963,34.9319,34.9319,15251.4873
2005-12-05 15:55:00,56.25,56.33,56.25,56.3,37750.13520822066,34.9319,34.9816,34.9319,34.963,37750.1352
2005-12-06 09:30:00,56.58,56.63,56.58,56.63,12330.98972417523,35.1369,35.1679,35.1369,35.1679,12330.9897
2005-12-06 09:35:00,56.64,56.69,56.59,56.6,15143.320713899404,35.1741,35.2052,35.1431,35.1493,15143.3207
2005-12-06 09:40:00,56.6,56.64,55.65,56.57,30502.97458085452,35.1493,35.1741,34.5593,35.1307,30502.9746
2005-12-06 09:45:00,56.54,56.57,56.46,56.46,18820.984315846403,35.112,35.1307,35.0624,35.0624,18820.9843
2005-12-06 09:50:00,56.47,56.54,56.47,56.49,10924.824229313142,35.0686,35.112,35.0686,35.081,10924.8242
2005-12-06 09:55:00,56.49,56.54,56.49,56.54,9626.825310978908,35.081,35.112,35.081,35.112,9626.8253
2005-12-06 10:00:00,56.54,56.54,56.48,56.48,18171.98485667929,35.112,35.112,35.0748,35.0748,18171.9849
2005-12-06 10:05:00,56.46,56.48,56.43,56.45,6165.494862087615,35.0624,35.0748,35.0437,35.0562,6165.4949
2005-12-06 10:10:00,56.45,56.46,56.44,56.44,5732.828555976204,35.0562,35.0624,35.0499,35.0499,5732.8286
2005-12-06 10:15:00,56.44,56.44,56.4,56.42,7571.660356949702,35.0499,35.0499,35.0251,35.0375,7571.6604
2005-12-06 10:20:00,56.43,56.72,56.43,56.72,20443.4829637642,35.0437,35.2238,35.0437,35.2238,20443.483
2005-12-06 10:25:00,56.72,56.72,56.67,56.69,20443.4829637642,35.2238,35.2238,35.1928,35.2052,20443.483
2005-12-06 10:30:00,56.7,56.7,56.63,56.63,9302.32558139535,35.2114,35.2114,35.1679,35.1679,9302.3256
2005-12-06 10:35:00,56.64,56.64,56.57,56.57,11357.490535424551,35.1741,35.1741,35.1307,35.1307,11357.4905
2005-12-06 10:40:00,56.56,56.57,56.56,56.56,2704.164413196322,35.1245,35.1307,35.1245,35.1245,2704.1644
2005-12-06 10:45:00,56.55,56.55,56.46,56.52,17847.485127095726,35.1183,35.1183,35.0624,35.0996,17847.4851
2005-12-06 10:50:00,56.52,56.52,56.47,56.5,5732.828555976204,35.0996,35.0996,35.0686,35.0872,5732.8286
2005-12-06 10:55:00,56.5,56.53,56.49,56.53,5300.162249864791,35.0872,35.1058,35.081,35.1058,5300.1622
2005-12-06 11:00:00,56.54,56.54,56.48,56.51,6706.327744726879,35.112,35.112,35.0748,35.0934,6706.3277
2005-12-06 11:05:00,56.5,56.5,56.44,56.45,6165.494862087615,35.0872,35.0872,35.0499,35.0562,6165.4949
2005-12-06 11:10:00,56.44,56.44,56.4,56.42,13737.155219037317,35.0499,35.0499,35.0251,35.0375,13737.1552
2005-12-06 11:15:00,56.42,56.45,56.42,56.44,2812.330989724175,35.0375,35.0562,35.0375,35.0499,2812.331
2005-12-06 11:20:00,56.43,56.43,56.39,56.39,3893.996755002704,35.0437,35.0437,35.0189,35.0189,3893.9968
2005-12-06 11:25:00,56.39,56.49,56.39,56.45,12222.823147647376,35.0189,35.081,35.0189,35.0562,12222.8231
2005-12-06 11:30:00,56.46,56.53,56.42,56.52,12655.489453758788,35.0624,35.1058,35.0375,35.0996,12655.4895
2005-12-06 11:35:00,56.49,56.49,56.4,56.45,15035.154137371552,35.081,35.081,35.0251,35.0562,15035.1541
2005-12-06 11:40:00,56.46,56.46,56.4,56.42,3785.830178474851,35.0624,35.0624,35.0251,35.0375,3785.8302
2005-12-06 11:45:00,56.42,56.45,56.42,56.42,4326.663061114115,35.0375,35.0562,35.0375,35.0375,4326.6631
2005-12-06 11:50:00,56.43,56.44,56.42,56.42,8004.326663061114,35.0437,35.0499,35.0375,35.0375,8004.3267
2005-12-06 11:55:00,56.42,56.42,56.37,56.39,3785.830178474851,35.0375,35.0375,35.0065,35.0189,3785.8302
2005-12-06 12:00:00,56.39,56.39,56.29,56.38,20335.316387236344,35.0189,35.0189,34.9568,35.0127,20335.3164
2005-12-06 12:05:00,56.38,56.38,56.35,56.38,4975.662520281233,35.0127,35.0127,34.994,35.0127,4975.6625
2005-12-06 12:10:00,56.39,56.45,56.39,56.44,10275.824770146024,35.0189,35.0562,35.0189,35.0499,10275.8248
2005-12-06 12:15:00,56.44,56.48,56.39,56.48,11032.990805840996,35.0499,35.0748,35.0189,35.0748,11032.9908
2005-12-06 12:20:00,56.49,56.49,56.44,56.44,13088.1557598702,35.081,35.081,35.0499,35.0499,13088.1558
2005-12-06 12:25:00,56.44,56.46,56.44,56.45,12655.489453758788,35.0499,35.0624,35.0499,35.0562,12655.4895
2005-12-06 12:30:00,56.44,56.44,56.39,56.4,10924.824229313142,35.0499,35.0499,35.0189,35.0251,10924.8242
2005-12-06 12:35:00,56.39,56.41,56.39,56.39,6273.661438615468,35.0189,35.0313,35.0189,35.0189,6273.6614
2005-12-06 12:40:00,56.39,56.4,56.39,56.39,4651.162790697675,35.0189,35.0251,35.0189,35.0189,4651.1628
2005-12-06 12:45:00,56.39,56.39,56.37,56.39,3677.6636019469984,35.0189,35.0189,35.0065,35.0189,3677.6636
2005-12-06 12:50:00,56.38,56.41,56.37,56.4,5083.829096809086,35.0127,35.0313,35.0065,35.0251,5083.8291
2005-12-06 12:55:00,56.4,56.41,56.39,56.39,2595.997836668469,35.0251,35.0313,35.0189,35.0189,2595.9978
2005-12-06 13:00:00,56.39,56.39,56.36,56.37,4326.663061114115,35.0189,35.0189,35.0003,35.0065,4326.6631
2005-12-06 13:05:00,56.37,56.38,56.34,56.35,3785.830178474851,35.0065,35.0127,34.9878,34.994,3785.8302
2005-12-06 13:10:00,56.35,56.36,56.32,56.33,4434.8296376419685,34.994,35.0003,34.9754,34.9816,4434.8296
2005-12-06 13:15:00,56.31,56.31,56.27,56.28,9410.4921579232,34.9692,34.9692,34.9444,34.9506,9410.4922
2005-12-06 13:20:00,56.28,56.28,56.26,56.27,6814.494321254732,34.9506,34.9506,34.9382,34.9444,6814.4943
2005-12-06 13:25:00,56.28,56.37,56.28,56.37,10059.491617090318,34.9506,35.0065,34.9506,35.0065,10059.4916
2005-12-06 13:30:00,56.38,56.4,56.37,56.39,4542.9962141698215,35.0127,35.0251,35.0065,35.0189,4542.9962
2005-12-06 13:35:00,56.39,56.4,56.37,56.39,7463.49378042185,35.0189,35.0251,35.0065,35.0189,7463.4938
2005-12-06 13:40:00,56.39,56.4,56.36,56.36,4434.8296376419685,35.0189,35.0251,35.0003,35.0003,4434.8296
2005-12-06 13:45:00,56.37,56.38,56.36,56.38,4002.163331530557,35.0065,35.0127,35.0003,35.0127,4002.1633
2005-12-06 13:50:00,56.38,56.4,56.38,56.4,2595.997836668469,35.0127,35.0251,35.0127,35.0251,2595.9978
2005-12-06 13:55:00,56.39,56.44,56.39,56.44,8653.32612222823,35.0189,35.0499,35.0189,35.0499,8653.3261
2005-12-06 14:00:00,56.44,56.44,56.41,56.41,4542.9962141698215,35.0499,35.0499,35.0313,35.0313,4542.9962
2005-12-06 14:05:00,56.42,56.44,56.42,56.42,5191.995673336939,35.0375,35.0499,35.0375,35.0375,5191.9957
2005-12-06 14:10:00,56.42,56.43,56.4,56.42,6706.327744726879,35.0375,35.0437,35.0251,35.0375,6706.3277
2005-12-06 14:15:00,56.41,56.45,56.4,56.44,8545.159545700379,35.0313,35.0562,35.0251,35.0499,8545.1595
2005-12-06 14:20:00,56.44,56.44,56.41,56.41,3244.9972958355866,35.0499,35.0499,35.0313,35.0313,3244.9973
2005-12-06 14:25:00,56.41,56.42,56.39,56.39,4651.162790697675,35.0313,35.0375,35.0189,35.0189,4651.1628
2005-12-06 14:30:00,56.39,56.43,56.39,56.42,7896.160086533261,35.0189,35.0437,35.0189,35.0375,7896.1601
2005-12-06 14:35:00,56.42,56.43,56.39,56.39,5949.161709031909,35.0375,35.0437,35.0189,35.0189,5949.1617
2005-12-06 14:40:00,56.39,56.39,56.38,56.38,2271.4981070849108,35.0189,35.0189,35.0127,35.0127,2271.4981
2005-12-06 14:45:00,56.38,56.38,56.34,56.35,6273.661438615468,35.0127,35.0127,34.9878,34.994,6273.6614
2005-12-06 14:50:00,56.36,56.39,56.36,56.36,6165.494862087615,35.0003,35.0189,35.0003,35.0003,6165.4949
2005-12-06 14:55:00,56.36,56.39,56.35,56.39,10383.991346673878,35.0003,35.0189,34.994,35.0189,10383.9913
2005-12-06 15:00:00,56.39,56.39,56.33,56.33,6706.327744726879,35.0189,35.0189,34.9816,34.9816,6706.3277
2005-12-06 15:05:00,56.32,56.39,56.29,56.32,21849.648458626285,34.9754,35.0189,34.9568,34.9754,21849.6485
2005-12-06 15:10:00,56.3,56.3,56.19,56.19,12979.989183342346,34.963,34.963,34.8947,34.8947,12979.9892
2005-12-06 15:15:00,56.17,56.21,56.16,56.2,18388.31800973499,34.8823,34.9071,34.8761,34.9009,18388.318
2005-12-06 15:20:00,56.21,56.21,56.14,56.14,11681.990265008111,34.9071,34.9071,34.8636,34.8636,11681.9903
2005-12-06 15:25:00,56.14,56.14,56.1,56.13,12222.823147647376,34.8636,34.8636,34.8388,34.8574,12222.8231
2005-12-06 15:30:00,56.13,56.16,56.13,56.15,8761.492698756085,34.8574,34.8761,34.8574,34.8698,8761.4927
2005-12-06 15:35:00,56.14,56.15,56.06,56.07,32017.306652244457,34.8636,34.8698,34.814,34.8202,32017.3067
2005-12-06 15:40:00,56.07,56.07,56.02,56.03,9410.4921579232,34.8202,34.8202,34.7891,34.7953,9410.4922
2005-12-06 15:45:00,56.02,56.03,55.99,55.99,10275.824770146024,34.7891,34.7953,34.7705,34.7705,10275.8248
2005-12-06 15:50:00,56.0,56.01,55.95,55.97,24986.47917793402,34.7767,34.7829,34.7456,34.7581,24986.4792
2005-12-06 15:55:00,55.97,56.04,55.96,56.04,21200.648999459165,34.7581,34.8015,34.7519,34.8015,21200.649
2005-12-07 09:30:00,56.02,56.02,55.72,55.74,18929.15089237425,34.7891,34.7891,34.6028,34.6152,18929.1509
2005-12-07 09:35:00,55.74,55.84,55.7,55.8,18063.81828015144,34.6152,34.6773,34.5904,34.6525,18063.8183
2005-12-07 09:40:00,55.8,55.8,55.65,55.7,12871.822606814494,34.6525,34.6525,34.5593,34.5904,12871.8226
2005-12-07 09:45:00,55.64,55.64,55.54,55.6,18063.81828015144,34.5531,34.5531,34.491,34.5283,18063.8183
2005-12-07 09:50:00,55.6,55.77,55.6,55.63,15792.320173066522,34.5283,34.6339,34.5283,34.5469,15792.3202
2005-12-07 09:55:00,55.64,55.74,55.64,55.7,7463.49378042185,34.5531,34.6152,34.5531,34.5904,7463.4938
2005-12-07 10:00:00,55.7,55.73,55.66,55.71,7571.660356949702,34.5904,34.609,34.5656,34.5966,7571.6604
2005-12-07 10:05:00,55.73,55.82,55.73,55.82,6489.994591671173,34.609,34.6649,34.609,34.6649,6489.9946
2005-12-07 10:10:00,55.81,55.91,55.81,55.9,7571.660356949702,34.6587,34.7208,34.6587,34.7146,7571.6604
2005-12-07 10:15:00,55.9,55.97,55.89,55.9,10924.824229313142,34.7146,34.7581,34.7084,34.7146,10924.8242
2005-12-07 10:20:00,55.88,55.9,55.82,55.82,6165.494862087615,34.7022,34.7146,34.6649,34.6649,6165.4949
2005-12-07 10:25:00,55.88,55.95,55.85,55.95,5083.829096809086,34.7022,34.7456,34.6835,34.7456,5083.8291
2005-12-07 10:30:00,55.96,56.13,55.95,56.11,17306.65224445646,34.7519,34.8574,34.7456,34.845,17306.6522
2005-12-07 10:35:00,56.13,56.13,56.09,56.12,8869.659275283937,34.8574,34.8574,34.8326,34.8512,8869.6593
2005-12-07 10:40:00,56.12,56.2,56.12,56.16,16657.652785289345,34.8512,34.9009,34.8512,34.8761,16657.6528
2005-12-07 10:45:00,56.15,56.16,56.12,56.12,13196.322336398052,34.8698,34.8761,34.8512,34.8512,13196.3223
2005-12-07 10:50:00,56.12,56.12,56.04,56.04,18063.81828015144,34.8512,34.8512,34.8015,34.8015,18063.8183
2005-12-07 10:55:00,56.04,56.05,55.91,55.91,6057.328285559762,34.8015,34.8077,34.7208,34.7208,6057.3283
2005-12-07 11:00:00,55.9,55.98,55.89,55.89,7355.327203893997,34.7146,34.7643,34.7084,34.7084,7355.3272
2005-12-07 11:05:00,55.9,55.96,55.9,55.95,4651.162790697675,34.7146,34.7519,34.7146,34.7456,4651.1628
2005-12-07 11:10:00,55.96,55.97,55.93,55.96,3353.16387236344,34.7519,34.7581,34.7332,34.7519,3353.1639
2005-12-07 11:15:00,55.96,55.97,55.81,55.85,6057.328285559762,34.7519,34.7581,34.6587,34.6835,6057.3283
2005-12-07 11:20:00,55.83,55.87,55.83,55.87,4759.329367225527,34.6711,34.696,34.6711,34.696,4759.3294
2005-12-07 11:25:00,55.86,55.88,55.84,55.88,4218.496484586262,34.6898,34.7022,34.6773,34.7022,4218.4965
2005-12-07 11:30:00,55.87,55.98,55.87,55.92,7896.160086533261,34.696,34.7643,34.696,34.727,7896.1601
2005-12-07 11:35:00,55.91,55.97,55.89,55.92,8220.65981611682,34.7208,34.7581,34.7084,34.727,8220.6598
2005-12-07 11:40:00,55.94,55.95,55.92,55.93,4867.49594375338,34.7394,34.7456,34.727,34.7332,4867.4959
2005-12-07 11:45:00,55.93,55.94,55.91,55.94,4326.663061114115,34.7332,34.7394,34.7208,34.7394,4326.6631
2005-12-07 11:50:00,55.94,55.98,55.93,55.93,4759.329367225527,34.7394,34.7643,34.7332,34.7332,4759.3294
2005-12-07 11:55:00,55.93,55.93,55.84,55.84,5191.995673336939,34.7332,34.7332,34.6773,34.6773,5191.9957
2005-12-07 12:00:00,55.81,55.83,55.81,55.82,8004.326663061114,34.6587,34.6711,34.6587,34.6649,8004.3267
2005-12-07 12:05:00,55.82,55.87,55.79,55.86,7463.49378042185,34.6649,34.696,34.6463,34.6898,7463.4938
2005-12-07 12:10:00,55.88,55.89,55.75,55.78,7030.8274743104375,34.7022,34.7084,34.6214,34.6401,7030.8275
2005-12-07 12:15:00,55.77,55.8,55.71,55.8,21633.315305570577,34.6339,34.6525,34.5966,34.6525,21633.3153
2005-12-07 12:20:00,55.79,55.82,55.78,55.8,12655.489453758788,34.6463,34.6649,34.6401,34.6525,12655.4895
2005-12-07 12:25:00,55.81,55.9,55.81,55.9,4002.163331530557,34.6587,34.7146,34.6587,34.7146,4002.1633
2005-12-07 12:30:00,55.9,55.9,55.88,55.9,2595.997836668469,34.7146,34.7146,34.7022,34.7146,2595.9978
2005-12-07 12:35:00,55.89,55.9,55.83,55.88,2704.164413196322,34.7084,34.7146,34.6711,34.7022,2704.1644
2005-12-07 12:40:00,55.85,55.87,55.85,55.85,2379.6646836127634,34.6835,34.696,34.6835,34.6835,2379.6647
2005-12-07 12:45:00,55.84,55.91,55.82,55.88,11790.156841535963,34.6773,34.7208,34.6649,34.7022,11790.1568
2005-12-07 12:50:00,55.87,55.9,55.82,55.85,4218.496484586262,34.696,34.7146,34.6649,34.6835,4218.4965
2005-12-07 12:55:00,55.83,55.87,55.83,55.87,2812.330989724175,34.6711,34.696,34.6711,34.696,2812.331
2005-12-07 13:00:00,55.88,55.88,55.84,55.84,3244.9972958355866,34.7022,34.7022,34.6773,34.6773,3244.9973
2005-12-07 13:05:00,55.85,55.85,55.82,55.82,3353.16387236344,34.6835,34.6835,34.6649,34.6649,3353.1639
2005-12-07 13:10:00,55.83,55.84,55.8,55.81,4002.163331530557,34.6711,34.6773,34.6525,34.6587,4002.1633
2005-12-07 13:15:00,55.81,55.82,55.79,55.82,5949.161709031909,34.6587,34.6649,34.6463,34.6649,5949.1617
2005-12-07 13:20:00,55.81,55.82,55.75,55.75,4218.496484586262,34.6587,34.6649,34.6214,34.6214,4218.4965
2005-12-07 13:25:00,55.76,55.76,55.65,55.65,10600.324499729582,34.6277,34.6277,34.5593,34.5593,10600.3245
2005-12-07 13:30:00,55.62,55.63,55.56,55.62,16441.31963223364,34.5407,34.5469,34.5034,34.5407,16441.3196
2005-12-07 13:35:00,55.62,55.63,55.6,55.6,7463.49378042185,34.5407,34.5469,34.5283,34.5283,7463.4938
2005-12-07 13:40:00,55.61,55.63,55.61,55.62,3677.6636019469984,34.5345,34.5469,34.5345,34.5407,3677.6636
2005-12-07 13:45:00,55.62,55.65,55.6,55.63,6814.494321254732,34.5407,34.5593,34.5283,34.5469,6814.4943
2005-12-07 13:50:00,55.61,55.64,55.57,55.64,9951.325040562466,34.5345,34.5531,34.5097,34.5531,9951.325
2005-12-07 13:55:00,55.65,55.68,55.62,55.64,9302.32558139535,34.5593,34.578,34.5407,34.5531,9302.3256
2005-12-07 14:00:00,55.61,55.61,55.56,55.56,6057.328285559762,34.5345,34.5345,34.5034,34.5034,6057.3283
2005-12-07 14:05:00,55.57,55.64,55.56,55.62,15575.987020010816,34.5097,34.5531,34.5034,34.5407,15575.987
2005-12-07 14:10:00,55.62,55.67,55.6,55.67,4326.663061114115,34.5407,34.5718,34.5283,34.5718,4326.6631
2005-12-07 14:15:00,55.67,55.67,55.61,55.62,5516.495402920497,34.5718,34.5718,34.5345,34.5407,5516.4954
2005-12-07 14:20:00,55.65,55.65,55.6,55.63,3028.664142779881,34.5593,34.5593,34.5283,34.5469,3028.6641
2005-12-07 14:25:00,55.63,55.63,55.57,55.59,4218.496484586262,34.5469,34.5469,34.5097,34.5221,4218.4965
2005-12-07 14:30:00,55.59,55.63,55.54,55.57,11357.490535424551,34.5221,34.5469,34.491,34.5097,11357.4905
2005-12-07 14:35:00,55.56,55.61,55.55,55.6,4651.162790697675,34.5034,34.5345,34.4972,34.5283,4651.1628
2005-12-07 14:40:00,55.6,55.61,55.53,55.53,9194.159004867495,34.5283,34.5345,34.4848,34.4848,9194.159
2005-12-07 14:45:00,55.54,55.56,55.52,55.52,8004.326663061114,34.491,34.5034,34.4786,34.4786,8004.3267
2005-12-07 14:50:00,55.53,55.53,55.49,55.5,4867.49594375338,34.4848,34.4848,34.46,34.4662,4867.4959
2005-12-07 14:55:00,55.5,55.53,55.47,55.47,9410.4921579232,34.4662,34.4848,34.4476,34.4476,9410.4922
2005-12-07 15:00:00,55.45,55.5,55.43,55.49,14710.654407787992,34.4351,34.4662,34.4227,34.46,14710.6544
2005-12-07 15:05:00,55.5,55.51,55.46,55.49,5083.829096809086,34.4662,34.4724,34.4413,34.46,5083.8291
2005-12-07 15:10:00,55.49,55.5,55.46,55.47,36560.30286641428,34.46,34.4662,34.4413,34.4476,36560.3029
2005-12-07 15:15:00,55.51,55.53,55.46,55.49,11357.490535424551,34.4724,34.4848,34.4413,34.46,11357.4905
2005-12-07 15:20:00,55.49,55.52,55.49,55.52,9843.158464034614,34.46,34.4786,34.46,34.4786,9843.1585
2005-12-07 15:25:00,55.52,55.56,55.51,55.55,13737.155219037317,34.4786,34.5034,34.4724,34.4972,13737.1552
2005-12-07 15:30:00,55.55,55.58,55.53,55.58,11141.157382368849,34.4972,34.5159,34.4848,34.5159,11141.1574
2005-12-07 15:35:00,55.58,55.63,55.55,55.55,45754.461871281776,34.5159,34.5469,34.4972,34.4972,45754.4619
2005-12-07 15:40:00,55.56,55.6,55.55,55.57,23039.480800432662,34.5034,34.5283,34.4972,34.5097,23039.4808
2005-12-07 15:45:00,55.57,55.59,55.57,55.58,7030.8274743104375,34.5097,34.5221,34.5097,34.5159,7030.8275
2005-12-07 15:50:00,55.59,55.71,55.58,55.7,32233.63980530016,34.5221,34.5966,34.5159,34.5904,32233.6398
2005-12-07 15:55:00,55.7,55.74,55.7,55.73,24661.97944835046,34.5904,34.6152,34.5904,34.609,24661.9794
2005-12-08 09:35:00,56.12,56.13,56.02,56.02,47701.46024878312,34.8512,34.8574,34.7891,34.7891,47701.4602
2005-12-08 09:40:00,56.02,56.36,56.02,56.2,40886.96592752839,34.7891,35.0003,34.7891,34.9009,40886.9659
2005-12-08 09:45:00,56.2,56.3,56.17,56.29,19578.15035154137,34.9009,34.963,34.8823,34.9568,19578.1504
2005-12-08 09:50:00,56.27,56.33,56.19,56.21,20227.14981070849,34.9444,34.9816,34.8947,34.9071,20227.1498
2005-12-08 09:55:00,56.21,56.25,56.16,56.16,8328.826392644673,34.9071,34.9319,34.8761,34.8761,8328.8264
2005-12-08 10:00:00,56.18,56.28,56.16,56.28,8653.32612222823,34.8885,34.9506,34.8761,34.9506,8653.3261
2005-12-08 10:05:00,56.27,56.29,56.2,56.22,13412.655489453758,34.9444,34.9568,34.9009,34.9133,13412.6555
2005-12-08 10:10:00,56.22,56.23,56.19,56.19,11465.657111952409,34.9133,34.9195,34.8947,34.8947,11465.6571
2005-12-08 10:15:00,56.2,56.22,56.16,56.22,12763.656030286642,34.9009,34.9133,34.8761,34.9133,12763.656
2005-12-08 10:20:00,56.22,56.39,56.22,56.39,18929.15089237425,34.9133,35.0189,34.9133,35.0189,18929.1509
2005-12-08 10:25:00,56.38,56.39,56.35,56.35,11573.82368848026,35.0127,35.0189,34.994,34.994,11573.8237
2005-12-08 10:30:00,56.34,56.41,56.34,56.39,15359.65386695511,34.9878,35.0313,34.9878,35.0189,15359.6539
2005-12-08 10:35:00,56.39,56.46,56.39,56.42,14277.98810167658,35.0189,35.0624,35.0189,35.0375,14277.9881
2005-12-08 10:40:00,56.42,56.73,56.41,56.67,32449.972958355866,35.0375,35.23,35.0313,35.1928,32449.973
2005-12-08 10:45:00,56.66,56.66,56.54,56.54,14602.48783126014,35.1866,35.1866,35.112,35.112,14602.4878
2005-12-08 10:50:00,56.54,56.54,56.41,56.48,20876.14926987561,35.112,35.112,35.0313,35.0748,20876.1493
2005-12-08 10:55:00,56.48,56.68,56.46,56.68,14061.654948620877,35.0748,35.199,35.0624,35.199,14061.6549
2005-12-08 11:00:00,56.66,56.71,56.64,56.64,10600.324499729582,35.1866,35.2176,35.1741,35.1741,10600.3245
2005-12-08 11:05:00,56.63,56.82,56.63,56.8,10816.657652785289,35.1679,35.2859,35.1679,35.2735,10816.6577
2005-12-08 11:10:00,56.79,56.86,56.76,56.79,27149.81070849108,35.2673,35.3108,35.2487,35.2673,27149.8107
2005-12-08 11:15:00,56.85,56.85,56.77,56.81,12871.822606814494,35.3046,35.3046,35.2549,35.2797,12871.8226
2005-12-08 11:20:00,56.81,56.85,56.79,56.84,12114.656571119524,35.2797,35.3046,35.2673,35.2983,12114.6566
2005-12-08 11:25:00,56.84,56.85,56.81,56.83,6273.661438615468,35.2983,35.3046,35.2797,35.2921,6273.6614
2005-12-08 11:30:00,56.8,56.92,56.8,56.92,13953.488372093025,35.2735,35.348,35.2735,35.348,13953.4884
2005-12-08 11:35:00,56.92,57.05,56.92,57.0,20443.4829637642,35.348,35.4288,35.348,35.3977,20443.483
2005-12-08 11:40:00,57.0,57.0,56.93,56.93,10383.991346673878,35.3977,35.3977,35.3542,35.3542,10383.9913
2005-12-08 11:45:00,56.94,56.97,56.92,56.97,5732.828555976204,35.3604,35.3791,35.348,35.3791,5732.8286
2005-12-08 11:50:00,56.97,57.01,56.97,57.0,5408.328826392644,35.3791,35.4039,35.3791,35.3977,5408.3288
2005-12-08 11:55:00,57.0,57.04,56.97,57.04,8761.492698756085,35.3977,35.4225,35.3791,35.4225,8761.4927
2005-12-08 12:00:00,57.03,57.04,57.0,57.0,9085.992428339645,35.4163,35.4225,35.3977,35.3977,9085.9924
2005-12-08 12:05:00,57.0,57.01,56.98,56.99,6814.494321254732,35.3977,35.4039,35.3853,35.3915,6814.4943
2005-12-08 12:10:00,56.98,57.0,56.98,56.99,4975.662520281233,35.3853,35.3977,35.3853,35.3915,4975.6625
2005-12-08 12:15:00,56.99,57.0,56.97,57.0,8328.826392644673,35.3915,35.3977,35.3791,35.3977,8328.8264
2005-12-08 12:20:00,57.0,57.04,56.99,57.04,4434.8296376419685,35.3977,35.4225,35.3915,35.4225,4434.8296
2005-12-08 12:25:00,57.04,57.04,57.01,57.01,4975.662520281233,35.4225,35.4225,35.4039,35.4039,4975.6625
2005-12-08 12:30:00,57.01,57.03,57.0,57.03,12006.489994591671,35.4039,35.4163,35.3977,35.4163,12006.49
2005-12-08 12:35:00,57.02,57.07,57.02,57.07,16549.486208761493,35.4101,35.4412,35.4101,35.4412,16549.4862
2005-12-08 12:40:00,57.06,57.18,57.05,57.18,43699.29691725257,35.435,35.5095,35.4288,35.5095,43699.2969
2005-12-08 12:45:00,57.17,57.2,57.11,57.17,17198.48566792861,35.5033,35.5219,35.466,35.5033,17198.4857
2005-12-08 12:50:00,57.16,57.22,57.14,57.18,8545.159545700379,35.4971,35.5343,35.4846,35.5095,8545.1595
2005-12-08 12:55:00,57.17,57.2,57.13,57.19,4434.8296376419685,35.5033,35.5219,35.4784,35.5157,4434.8296
2005-12-08 13:00:00,57.16,57.16,57.1,57.11,25419.145484045428,35.4971,35.4971,35.4598,35.466,25419.1455
2005-12-08 13:05:00,57.11,57.14,56.99,57.0,26068.14494321255,35.466,35.4846,35.3915,35.3977,26068.1449
2005-12-08 13:10:00,56.99,57.02,56.92,56.98,23255.81395348837,35.3915,35.4101,35.348,35.3853,23255.814
2005-12-08 13:15:00,56.99,57.04,56.93,56.97,22823.14764737696,35.3915,35.4225,35.3542,35.3791,22823.1476
2005-12-08 13:20:00,56.98,57.03,56.94,56.99,7247.160627366144,35.3853,35.4163,35.3604,35.3915,7247.1606
2005-12-08 13:25:00,56.99,57.0,56.94,56.94,10708.491076257436,35.3915,35.3977,35.3604,35.3604,10708.4911
2005-12-08 13:30:00,56.94,57.05,56.94,57.05,15359.65386695511,35.3604,35.4288,35.3604,35.4288,15359.6539
2005-12-08 13:35:00,57.05,57.05,56.98,56.99,4651.162790697675,35.4288,35.4288,35.3853,35.3915,4651.1628
2005-12-08 13:40:00,56.99,56.99,56.94,56.96,7138.994050838291,35.3915,35.3915,35.3604,35.3729,7138.9941
2005-12-08 13:45:00,56.95,56.96,56.81,56.81,9194.159004867495,35.3667,35.3729,35.2797,35.2797,9194.159
2005-12-08 13:50:00,56.81,56.82,56.77,56.8,17198.48566792861,35.2797,35.2859,35.2549,35.2735,17198.4857
2005-12-08 13:55:00,56.8,56.84,56.78,56.78,8761.492698756085,35.2735,35.2983,35.2611,35.2611,8761.4927
2005-12-08 14:00:00,56.78,56.78,56.76,56.77,9302.32558139535,35.2611,35.2611,35.2487,35.2549,9302.3256
2005-12-08 14:05:00,56.77,56.77,56.71,56.73,16982.152514872905,35.2549,35.2549,35.2176,35.23,16982.1525
2005-12-08 14:10:00,56.74,56.74,56.67,56.69,13628.988642509465,35.2362,35.2362,35.1928,35.2052,13628.9886
2005-12-08 14:15:00,56.68,56.71,56.65,56.66,15035.154137371552,35.199,35.2176,35.1804,35.1866,15035.1541
2005-12-08 14:20:00,56.7,56.74,56.6,56.68,14169.821525148727,35.2114,35.2362,35.1493,35.199,14169.8215
2005-12-08 14:25:00,56.67,56.67,56.63,56.64,14710.654407787992,35.1928,35.1928,35.1679,35.1741,14710.6544
2005-12-08 14:30:00,56.64,56.64,56.46,56.55,31368.307193077337,35.1741,35.1741,35.0624,35.1183,31368.3072
2005-12-08 14:35:00,56.54,56.54,56.45,56.48,41319.6322336398,35.112,35.112,35.0562,35.0748,41319.6322
2005-12-08 14:40:00,56.49,56.49,56.39,56.4,21200.648999459165,35.081,35.081,35.0189,35.0251,21200.649
2005-12-08 14:45:00,56.41,56.43,56.37,56.38,13196.322336398052,35.0313,35.0437,35.0065,35.0127,13196.3223
2005-12-08 14:50:00,56.39,56.39,56.29,56.33,22174.14818820984,35.0189,35.0189,34.9568,34.9816,22174.1482
2005-12-08 14:55:00,56.32,56.33,56.24,56.27,17955.65170362358,34.9754,34.9816,34.9257,34.9444,17955.6517
2005-12-08 15:00:00,56.27,56.36,56.26,56.32,27582.47701460249,34.9444,35.0003,34.9382,34.9754,27582.477
2005-12-08 15:05:00,56.33,56.33,56.24,56.24,14494.321254732287,34.9816,34.9816,34.9257,34.9257,14494.3213
2005-12-08 15:10:00,56.22,56.27,56.22,56.25,14061.654948620877,34.9133,34.9444,34.9133,34.9319,14061.6549
2005-12-08 15:15:00,56.26,56.27,56.18,56.21,9626.825310978908,34.9382,34.9444,34.8885,34.9071,9626.8253
2005-12-08 15:20:00,56.21,56.21,56.17,56.19,13088.1557598702,34.9071,34.9071,34.8823,34.8947,13088.1558
2005-12-08 15:25:00,56.2,56.23,56.14,56.18,21308.81557598702,34.9009,34.9195,34.8636,34.8885,21308.8156
2005-12-08 15:30:00,56.18,56.26,56.18,56.26,22714.981070849102,34.8885,34.9382,34.8885,34.9382,22714.9811
2005-12-08 15:35:00,56.26,56.26,56.17,56.17,12655.489453758788,34.9382,34.9382,34.8823,34.8823,12655.4895
2005-12-08 15:40:00,56.18,56.25,56.18,56.21,15467.820443482964,34.8885,34.9319,34.8885,34.9071,15467.8204
2005-12-08 15:45:00,56.22,56.25,56.2,56.21,15792.320173066522,34.9133,34.9319,34.9009,34.9071,15792.3202
2005-12-08 15:50:00,56.21,56.24,56.2,56.24,15792.320173066522,34.9071,34.9257,34.9009,34.9257,15792.3202
2005-12-08 15:55:00,56.24,56.27,56.23,56.24,22065.98161168199,34.9257,34.9444,34.9195,34.9257,22065.9816
2005-12-09 09:30:00,56.28,56.49,56.16,56.26,17198.48566792861,34.9506,35.081,34.8761,34.9382,17198.4857
2005-12-09 09:35:00,56.26,56.33,56.24,56.26,6598.161168199026,34.9382,34.9816,34.9257,34.9382,6598.1612
2005-12-09 09:40:00,56.24,56.33,56.12,56.23,34072.47160627366,34.9257,34.9816,34.8512,34.9195,34072.4716
2005-12-09 09:45:00,56.25,56.28,56.1,56.1,17631.15197404002,34.9319,34.9506,34.8388,34.8388,17631.152
2005-12-09 09:50:00,56.1,56.11,56.02,56.08,6489.994591671173,34.8388,34.845,34.7891,34.8264,6489.9946
2005-12-09 09:55:00,56.06,56.06,55.98,56.0,10600.324499729582,34.814,34.814,34.7643,34.7767,10600.3245
2005-12-09 10:00:00,56.0,56.02,55.9,55.96,11357.490535424551,34.7767,34.7891,34.7146,34.7519,11357.4905
2005-12-09 10:05:00,55.96,56.04,55.88,56.0,9843.158464034614,34.7519,34.8015,34.7022,34.7767,9843.1585
2005-12-09 10:10:00,56.0,56.04,55.98,55.98,7787.993510005408,34.7767,34.8015,34.7643,34.7643,7787.9935
2005-12-09 10:15:00,55.98,55.99,55.9,55.9,11357.490535424551,34.7643,34.7705,34.7146,34.7146,11357.4905
2005-12-09 10:20:00,55.9,55.92,55.78,55.78,14386.154678204435,34.7146,34.727,34.6401,34.6401,14386.1547
2005-12-09 10:25:00,55.78,55.81,55.77,55.79,9302.32558139535,34.6401,34.6587,34.6339,34.6463,9302.3256
2005-12-09 10:30:00,55.79,55.9,55.78,55.9,7571.660356949702,34.6463,34.7146,34.6401,34.7146,7571.6604
2005-12-09 10:35:00,55.9,55.96,55.88,55.93,11465.657111952409,34.7146,34.7519,34.7022,34.7332,11465.6571
2005-12-09 10:40:00,55.95,56.04,55.95,56.04,7030.8274743104375,34.7456,34.8015,34.7456,34.8015,7030.8275
2005-12-09 10:45:00,56.04,56.12,56.01,56.1,10383.991346673878,34.8015,34.8512,34.7829,34.8388,10383.9913
2005-12-09 10:50:00,56.09,56.15,56.09,56.13,6489.994591671173,34.8326,34.8698,34.8326,34.8574,6489.9946
2005-12-09 10:55:00,56.11,56.14,56.07,56.08,8761.492698756085,34.845,34.8636,34.8202,34.8264,8761.4927
2005-12-09 11:00:00,56.08,56.09,56.07,56.07,8869.659275283937,34.8264,34.8326,34.8202,34.8202,8869.6593
2005-12-09 11:05:00,56.06,56.13,56.06,56.11,8653.32612222823,34.814,34.8574,34.814,34.845,8653.3261
2005-12-09 11:10:00,56.11,56.13,55.99,55.99,11465.657111952409,34.845,34.8574,34.7705,34.7705,11465.6571
2005-12-09 11:15:00,55.99,56.0,55.98,55.99,2379.6646836127634,34.7705,34.7767,34.7643,34.7705,2379.6647
2005-12-09 11:20:00,55.95,55.95,55.91,55.93,2055.164954029205,34.7456,34.7456,34.7208,34.7332,2055.165
2005-12-09 11:25:00,55.93,55.99,55.93,55.93,2487.8312601406165,34.7332,34.7705,34.7332,34.7332,2487.8313
2005-12-09 11:30:00,55.93,55.94,55.9,55.92,7896.160086533261,34.7332,34.7394,34.7146,34.727,7896.1601
2005-12-09 11:35:00,55.92,56.0,55.92,55.98,4759.329367225527,34.727,34.7767,34.727,34.7643,4759.3294
2005-12-09 11:40:00,55.99,55.99,55.91,55.96,5624.66197944835,34.7705,34.7705,34.7208,34.7519,5624.662
2005-12-09 11:45:00,55.96,56.04,55.96,56.01,7463.49378042185,34.7519,34.8015,34.7519,34.7829,7463.4938
2005-12-09 11:50:00,56.0,56.0,55.89,55.9,4651.162790697675,34.7767,34.7767,34.7084,34.7146,4651.1628
2005-12-09 11:55:00,55.9,55.9,55.78,55.78,5083.829096809086,34.7146,34.7146,34.6401,34.6401,5083.8291
2005-12-09 12:00:00,55.78,55.88,55.78,55.86,5191.995673336939,34.6401,34.7022,34.6401,34.6898,5191.9957
2005-12-09 12:05:00,55.86,55.87,55.79,55.87,4218.496484586262,34.6898,34.696,34.6463,34.696,4218.4965
2005-12-09 12:10:00,55.88,56.02,55.88,55.96,11681.990265008111,34.7022,34.7891,34.7022,34.7519,11681.9903
2005-12-09 12:15:00,55.96,55.99,55.91,55.96,3677.6636019469984,34.7519,34.7705,34.7208,34.7519,3677.6636
2005-12-09 12:20:00,55.96,55.96,55.91,55.92,3677.6636019469984,34.7519,34.7519,34.7208,34.727,3677.6636
2005-12-09 12:25:00,55.91,55.92,55.9,55.91,3677.6636019469984,34.7208,34.727,34.7146,34.7208,3677.6636
2005-12-09 12:30:00,55.91,55.95,55.9,55.95,2055.164954029205,34.7208,34.7456,34.7146,34.7456,2055.165
2005-12-09 12:35:00,55.93,55.99,55.92,55.95,6057.328285559762,34.7332,34.7705,34.727,34.7456,6057.3283
2005-12-09 12:40:00,55.97,55.97,55.92,55.93,4002.163331530557,34.7581,34.7581,34.727,34.7332,4002.1633
2005-12-09 12:45:00,55.94,55.97,55.91,55.91,4002.163331530557,34.7394,34.7581,34.7208,34.7208,4002.1633
2005-12-09 12:50:00,55.93,55.95,55.91,55.91,3677.6636019469984,34.7332,34.7456,34.7208,34.7208,3677.6636
2005-12-09 12:55:00,55.91,55.98,55.9,55.95,2163.3315305570577,34.7208,34.7643,34.7146,34.7456,2163.3315
2005-12-09 13:00:00,55.97,56.04,55.97,56.01,4002.163331530557,34.7581,34.8015,34.7581,34.7829,4002.1633
2005-12-09 13:05:00,56.01,56.01,55.95,55.97,4002.163331530557,34.7829,34.7829,34.7456,34.7581,4002.1633
2005-12-09 13:10:00,55.95,55.99,55.95,55.98,3028.664142779881,34.7456,34.7705,34.7456,34.7643,3028.6641
2005-12-09 13:15:00,55.97,56.01,55.95,56.01,4759.329367225527,34.7581,34.7829,34.7456,34.7829,4759.3294
2005-12-09 13:20:00,56.02,56.04,55.99,56.04,5083.829096809086,34.7891,34.8015,34.7705,34.8015,5083.8291
2005-12-09 13:25:00,56.04,56.09,56.04,56.07,2704.164413196322,34.8015,34.8326,34.8015,34.8202,2704.1644
2005-12-09 13:30:00,56.08,56.14,56.07,56.14,5083.829096809086,34.8264,34.8636,34.8202,34.8636,5083.8291
2005-12-09 13:35:00,56.15,56.17,56.09,56.1,6922.660897782585,34.8698,34.8823,34.8326,34.8388,6922.6609
2005-12-09 13:40:00,56.11,56.18,56.11,56.17,7030.8274743104375,34.845,34.8885,34.845,34.8823,7030.8275
2005-12-09 13:45:00,56.19,56.19,56.09,56.09,8004.326663061114,34.8947,34.8947,34.8326,34.8326,8004.3267
2005-12-09 13:50:00,56.1,56.11,56.08,56.09,2704.164413196322,34.8388,34.845,34.8264,34.8326,2704.1644
2005-12-09 13:55:00,56.08,56.09,56.03,56.03,3136.830719307734,34.8264,34.8326,34.7953,34.7953,3136.8307
2005-12-09 14:00:00,55.99,56.05,55.99,56.05,5300.162249864791,34.7705,34.8077,34.7705,34.8077,5300.1622
2005-12-09 14:05:00,56.05,56.05,56.02,56.04,4759.329367225527,34.8077,34.8077,34.7891,34.8015,4759.3294
2005-12-09 14:10:00,56.03,56.04,56.02,56.02,4002.163331530557,34.7953,34.8015,34.7891,34.7891,4002.1633
2005-12-09 14:15:00,56.03,56.14,56.03,56.14,6165.494862087615,34.7953,34.8636,34.7953,34.8636,6165.4949
2005-12-09 14:20:00,56.14,56.2,56.13,56.16,5840.995132504056,34.8636,34.9009,34.8574,34.8761,5840.9951
2005-12-09 14:25:00,56.19,56.24,56.19,56.24,4759.329367225527,34.8947,34.9257,34.8947,34.9257,4759.3294
2005-12-09 14:30:00,56.24,56.27,56.23,56.23,5300.162249864791,34.9257,34.9444,34.9195,34.9195,5300.1622
2005-12-09 14:35:00,56.23,56.24,56.22,56.24,8869.659275283937,34.9195,34.9257,34.9133,34.9257,8869.6593
2005-12-09 14:40:00,56.24,56.26,56.24,56.26,4759.329367225527,34.9257,34.9382,34.9257,34.9382,4759.3294
2005-12-09 14:45:00,56.25,56.26,56.21,56.25,6381.828015143321,34.9319,34.9382,34.9071,34.9319,6381.828
2005-12-09 14:50:00,56.24,56.25,56.21,56.23,6706.327744726879,34.9257,34.9319,34.9071,34.9195,6706.3277
2005-12-09 14:55:00,56.24,56.25,56.17,56.17,9194.159004867495,34.9257,34.9319,34.8823,34.8823,9194.159
2005-12-09 15:00:00,56.17,56.19,56.13,56.14,11898.323418063816,34.8823,34.8947,34.8574,34.8636,11898.3234
2005-12-09 15:05:00,56.12,56.14,56.09,56.1,3677.6636019469984,34.8512,34.8636,34.8326,34.8388,3677.6636
2005-12-09 15:10:00,56.1,56.17,56.08,56.16,9951.325040562466,34.8388,34.8823,34.8264,34.8761,9951.325
2005-12-09 15:15:00,56.16,56.21,56.15,56.19,5624.66197944835,34.8761,34.9071,34.8698,34.8947,5624.662
2005-12-09 15:20:00,56.21,56.21,56.18,56.2,4651.162790697675,34.9071,34.9071,34.8885,34.9009,4651.1628
2005-12-09 15:25:00,56.21,56.26,56.12,56.23,94753.92103839912,34.9071,34.9382,34.8512,34.9195,94753.921
2005-12-09 15:30:00,56.22,56.22,56.16,56.18,6165.494862087615,34.9133,34.9133,34.8761,34.8885,6165.4949
2005-12-09 15:35:00,56.19,56.19,56.1,56.1,14277.98810167658,34.8947,34.8947,34.8388,34.8388,14277.9881
2005-12-09 15:40:00,56.1,56.15,56.09,56.12,12547.322877230936,34.8388,34.8698,34.8326,34.8512,12547.3229
2005-12-09 15:45:00,56.11,56.13,56.09,56.11,12763.656030286642,34.845,34.8574,34.8326,34.845,12763.656
2005-12-09 15:50:00,56.11,56.11,56.08,56.09,9302.32558139535,34.845,34.845,34.8264,34.8326,9302.3256
2005-12-09 15:55:00,56.1,56.1,56.08,56.09,15900.486749594374,34.8388,34.8388,34.8264,34.8326,15900.4867
2005-12-12 09:30:00,56.1,56.34,56.1,56.12,11790.156841535963,34.8388,34.9878,34.8388,34.8512,11790.1568
2005-12-12 09:35:00,56.06,56.12,56.06,56.06,3569.4970254191453,34.814,34.8512,34.814,34.814,3569.497
2005-12-12 09:40:00,56.06,56.13,56.06,56.11,4975.662520281233,34.814,34.8574,34.814,34.845,4975.6625
2005-12-12 09:45:00,56.1,56.19,56.09,56.19,2920.497566252028,34.8388,34.8947,34.8326,34.8947,2920.4976
2005-12-12 09:50:00,56.21,56.23,56.13,56.13,4867.49594375338,34.9071,34.9195,34.8574,34.8574,4867.4959
2005-12-12 09:55:00,56.14,56.25,56.11,56.12,4542.9962141698215,34.8636,34.9319,34.845,34.8512,4542.9962
2005-12-12 10:00:00,56.16,56.16,56.1,56.13,4759.329367225527,34.8761,34.8761,34.8388,34.8574,4759.3294
2005-12-12 10:05:00,56.14,56.22,56.14,56.19,3244.9972958355866,34.8636,34.9133,34.8636,34.8947,3244.9973
2005-12-12 10:10:00,56.17,56.21,56.16,56.2,5840.995132504056,34.8823,34.9071,34.8761,34.9009,5840.9951
2005-12-12 10:15:00,56.19,56.27,56.17,56.27,3893.996755002704,34.8947,34.9444,34.8823,34.9444,3893.9968
2005-12-12 10:20:00,56.27,56.32,56.27,56.29,6273.661438615468,34.9444,34.9754,34.9444,34.9568,6273.6614
2005-12-12 10:25:00,56.3,56.36,56.3,56.36,5083.829096809086,34.963,35.0003,34.963,35.0003,5083.8291
2005-12-12 10:30:00,56.36,56.39,56.35,56.36,9085.992428339645,35.0003,35.0189,34.994,35.0003,9085.9924
2005-12-12 10:35:00,56.33,56.39,56.31,56.39,7896.160086533261,34.9816,35.0189,34.9692,35.0189,7896.1601
2005-12-12 10:40:00,56.39,56.39,56.31,56.33,4867.49594375338,35.0189,35.0189,34.9692,34.9816,4867.4959
2005-12-12 10:45:00,56.34,56.34,56.25,56.26,7138.994050838291,34.9878,34.9878,34.9319,34.9382,7138.9941
2005-12-12 10:50:00,56.25,56.25,56.14,56.14,10924.824229313142,34.9319,34.9319,34.8636,34.8636,10924.8242
2005-12-12 10:55:00,56.13,56.14,56.09,56.12,7463.49378042185,34.8574,34.8636,34.8326,34.8512,7463.4938
2005-12-12 11:00:00,56.13,56.14,56.11,56.11,2271.4981070849108,34.8574,34.8636,34.845,34.845,2271.4981
2005-12-12 11:05:00,56.11,56.14,56.07,56.13,3136.830719307734,34.845,34.8636,34.8202,34.8574,3136.8307
2005-12-12 11:10:00,56.16,56.22,56.16,56.2,4002.163331530557,34.8761,34.9133,34.8761,34.9009,4002.1633
2005-12-12 11:15:00,56.23,56.28,56.19,56.19,13088.1557598702,34.9195,34.9506,34.8947,34.8947,13088.1558
2005-12-12 11:20:00,56.19,56.22,56.18,56.21,4326.663061114115,34.8947,34.9133,34.8885,34.9071,4326.6631
2005-12-12 11:25:00,56.17,56.17,56.15,56.15,1406.1654948620876,34.8823,34.8823,34.8698,34.8698,1406.1655
2005-12-12 11:30:00,56.14,56.16,56.13,56.16,6381.828015143321,34.8636,34.8761,34.8574,34.8761,6381.828
2005-12-12 11:35:00,56.18,56.18,56.14,56.15,3893.996755002704,34.8885,34.8885,34.8636,34.8698,3893.9968
2005-12-12 11:40:00,56.13,56.15,56.13,56.14,4651.162790697675,34.8574,34.8698,34.8574,34.8636,4651.1628
2005-12-12 11:45:00,56.14,56.17,56.14,56.14,3353.16387236344,34.8636,34.8823,34.8636,34.8636,3353.1639
2005-12-12 11:50:00,56.16,56.17,56.13,56.17,2163.3315305570577,34.8761,34.8823,34.8574,34.8823,2163.3315
2005-12-12 11:55:00,56.17,56.18,56.14,56.18,2812.330989724175,34.8823,34.8885,34.8636,34.8885,2812.331
2005-12-12 12:00:00,56.18,56.2,56.16,56.18,1730.6652244456463,34.8885,34.9009,34.8761,34.8885,1730.6652
2005-12-12 12:05:00,56.2,56.2,56.17,56.18,1838.8318009734992,34.9009,34.9009,34.8823,34.8885,1838.8318
2005-12-12 12:10:00,56.17,56.17,56.15,56.15,4326.663061114115,34.8823,34.8823,34.8698,34.8698,4326.6631
2005-12-12 12:15:00,56.14,56.18,56.14,56.16,1946.998377501352,34.8636,34.8885,34.8636,34.8761,1946.9984
2005-12-12 12:20:00,56.16,56.17,56.14,56.15,1838.8318009734992,34.8761,34.8823,34.8636,34.8698,1838.8318
2005-12-12 12:25:00,56.15,56.15,56.13,56.14,3244.9972958355866,34.8698,34.8698,34.8574,34.8636,3244.9973
2005-12-12 12:30:00,56.12,56.13,56.07,56.13,4434.8296376419685,34.8512,34.8574,34.8202,34.8574,4434.8296
2005-12-12 12:35:00,56.13,56.13,56.11,56.11,2487.8312601406165,34.8574,34.8574,34.845,34.845,2487.8313
2005-12-12 12:40:00,56.12,56.14,56.05,56.09,3785.830178474851,34.8512,34.8636,34.8077,34.8326,3785.8302
2005-12-12 12:45:00,56.09,56.09,56.03,56.03,6057.328285559762,34.8326,34.8326,34.7953,34.7953,6057.3283
2005-12-12 12:50:00,56.02,56.05,56.01,56.05,4326.663061114115,34.7891,34.8077,34.7829,34.8077,4326.6631
2005-12-12 12:55:00,56.03,56.05,56.03,56.04,1514.3320713899404,34.7953,34.8077,34.7953,34.8015,1514.3321
2005-12-12 13:00:00,56.03,56.03,55.95,55.96,3785.830178474851,34.7953,34.7953,34.7456,34.7519,3785.8302
2005-12-12 13:05:00,55.94,55.96,55.92,55.94,6598.161168199026,34.7394,34.7519,34.727,34.7394,6598.1612
2005-12-12 13:10:00,55.97,56.07,55.97,56.06,3893.996755002704,34.7581,34.8202,34.7581,34.814,3893.9968
2005-12-12 13:15:00,56.04,56.08,56.04,56.08,1406.1654948620876,34.8015,34.8264,34.8015,34.8264,1406.1655
2005-12-12 13:20:00,56.07,56.1,56.07,56.08,2055.164954029205,34.8202,34.8388,34.8202,34.8264,2055.165
2005-12-12 13:25:00,56.07,56.07,56.03,56.03,1081.6657652785289,34.8202,34.8202,34.7953,34.7953,1081.6658
2005-12-12 13:30:00,56.03,56.09,56.03,56.09,9518.658734451054,34.7953,34.8326,34.7953,34.8326,9518.6587
2005-12-12 13:35:00,56.08,56.08,55.95,55.98,5732.828555976204,34.8264,34.8264,34.7456,34.7643,5732.8286
2005-12-12 13:40:00,55.97,56.03,55.97,56.03,3136.830719307734,34.7581,34.7953,34.7581,34.7953,3136.8307
2005-12-12 13:45:00,56.03,56.03,55.99,55.99,2595.997836668469,34.7953,34.7953,34.7705,34.7705,2595.9978
2005-12-12 13:50:00,56.0,56.0,55.93,55.93,1730.6652244456463,34.7767,34.7767,34.7332,34.7332,1730.6652
2005-12-12 13:55:00,55.93,55.93,55.89,55.9,5516.495402920497,34.7332,34.7332,34.7084,34.7146,5516.4954
2005-12-12 14:00:00,55.9,55.94,55.89,55.93,4434.8296376419685,34.7146,34.7394,34.7084,34.7332,4434.8296
2005-12-12 14:05:00,55.94,55.94,55.9,55.94,4651.162790697675,34.7394,34.7394,34.7146,34.7394,4651.1628
2005-12-12 14:10:00,55.97,55.98,55.93,55.96,3893.996755002704,34.7581,34.7643,34.7332,34.7519,3893.9968
2005-12-12 14:15:00,55.97,55.97,55.94,55.94,1730.6652244456463,34.7581,34.7581,34.7394,34.7394,1730.6652
2005-12-12 14:20:00,55.94,55.99,55.9,55.95,4542.9962141698215,34.7394,34.7705,34.7146,34.7456,4542.9962
2005-12-12 14:25:00,55.96,56.01,55.96,55.96,4002.163331530557,34.7519,34.7829,34.7519,34.7519,4002.1633
2005-12-12 14:30:00,55.96,55.99,55.94,55.98,4434.8296376419685,34.7519,34.7705,34.7394,34.7643,4434.8296
2005-12-12 14:35:00,56.01,56.11,55.99,56.11,4002.163331530557,34.7829,34.845,34.7705,34.845,4002.1633
2005-12-12 14:40:00,56.1,56.1,56.07,56.09,1946.998377501352,34.8388,34.8388,34.8202,34.8326,1946.9984
2005-12-12 14:45:00,56.08,56.15,56.08,56.15,3461.3304488912927,34.8264,34.8698,34.8264,34.8698,3461.3304
2005-12-12 14:50:00,56.15,56.15,56.11,56.14,3461.3304488912927,34.8698,34.8698,34.845,34.8636,3461.3304
2005-12-12 14:55:00,56.12,56.14,56.07,56.08,3244.9972958355866,34.8512,34.8636,34.8202,34.8264,3244.9973
2005-12-12 15:00:00,56.08,56.11,56.07,56.11,4218.496484586262,34.8264,34.845,34.8202,34.845,4218.4965
2005-12-12 15:05:00,56.11,56.13,56.1,56.1,3785.830178474851,34.845,34.8574,34.8388,34.8388,3785.8302
2005-12-12 15:10:00,56.1,56.22,56.1,56.22,7463.49378042185,34.8388,34.9133,34.8388,34.9133,7463.4938
2005-12-12 15:15:00,56.22,56.28,56.21,56.28,6057.328285559762,34.9133,34.9506,34.9071,34.9506,6057.3283
2005-12-12 15:20:00,56.28,56.33,56.28,56.32,4434.8296376419685,34.9506,34.9816,34.9506,34.9754,4434.8296
2005-12-12 15:25:00,56.32,56.32,56.27,56.27,4002.163331530557,34.9754,34.9754,34.9444,34.9444,4002.1633
2005-12-12 15:30:00,56.28,56.29,56.24,56.24,5732.828555976204,34.9506,34.9568,34.9257,34.9257,5732.8286
2005-12-12 15:35:00,56.24,56.26,56.22,56.23,5516.495402920497,34.9257,34.9382,34.9133,34.9195,5516.4954
2005-12-12 15:40:00,56.22,56.26,56.22,56.25,8869.659275283937,34.9133,34.9382,34.9133,34.9319,8869.6593
2005-12-12 15:45:00,56.24,56.3,56.24,56.3,10708.491076257436,34.9257,34.963,34.9257,34.963,10708.4911
2005-12-12 15:50:00,56.29,56.29,56.27,56.28,15684.153596538668,34.9568,34.9568,34.9444,34.9506,15684.1536
2005-12-12 15:55:00,56.28,56.34,56.28,56.34,16116.81990265008,34.9506,34.9878,34.9506,34.9878,16116.8199
2005-12-13 09:30:00,56.31,56.39,56.26,56.39,7896.160086533261,34.9692,35.0189,34.9382,35.0189,7896.1601
2005-12-13 09:35:00,56.48,56.52,56.39,56.5,16441.31963223364,35.0748,35.0996,35.0189,35.0872,16441.3196
2005-12-13 09:40:00,56.5,56.63,56.49,56.63,11141.157382368849,35.0872,35.1679,35.081,35.1679,11141.1574
2005-12-13 09:45:00,56.63,56.92,56.6,56.87,13196.322336398052,35.1679,35.348,35.1493,35.317,13196.3223
2005-12-13 09:50:00,56.85,56.88,56.72,56.72,19253.65062195781,35.3046,35.3232,35.2238,35.2238,19253.6506
2005-12-13 09:55:00,56.71,56.72,56.59,56.61,16982.152514872905,35.2176,35.2238,35.1431,35.1555,16982.1525
2005-12-13 10:00:00,56.67,56.7,56.6,56.66,17739.318550567874,35.1928,35.2114,35.1493,35.1866,17739.3186
2005-12-13 10:05:00,56.64,56.68,56.6,56.63,15467.820443482964,35.1741,35.199,35.1493,35.1679,15467.8204
2005-12-13 10:10:00,56.63,56.65,56.6,56.63,12979.989183342346,35.1679,35.1804,35.1493,35.1679,12979.9892
2005-12-13 10:15:00,56.63,56.72,56.62,56.67,27690.64359113034,35.1679,35.2238,35.1617,35.1928,27690.6436
2005-12-13 10:20:00,56.67,56.67,56.63,56.65,6057.328285559762,35.1928,35.1928,35.1679,35.1804,6057.3283
2005-12-13 10:25:00,56.65,56.7,56.64,56.69,6706.327744726879,35.1804,35.2114,35.1741,35.2052,6706.3277
2005-12-13 10:30:00,56.69,56.71,56.68,56.71,8761.492698756085,35.2052,35.2176,35.199,35.2176,8761.4927
2005-12-13 10:35:00,56.71,56.75,56.7,56.74,7355.327203893997,35.2176,35.2425,35.2114,35.2362,7355.3272
2005-12-13 10:40:00,56.74,56.74,56.69,56.7,5732.828555976204,35.2362,35.2362,35.2052,35.2114,5732.8286
2005-12-13 10:45:00,56.69,56.69,56.66,56.68,14277.98810167658,35.2052,35.2052,35.1866,35.199,14277.9881
2005-12-13 10:50:00,56.69,56.78,56.69,56.76,20984.31584640346,35.2052,35.2611,35.2052,35.2487,20984.3158
2005-12-13 10:55:00,56.76,56.76,56.72,56.72,7355.327203893997,35.2487,35.2487,35.2238,35.2238,7355.3272
2005-12-13 11:00:00,56.72,56.83,56.7,56.8,9518.658734451054,35.2238,35.2921,35.2114,35.2735,9518.6587
2005-12-13 11:05:00,56.8,56.8,56.63,56.64,13196.322336398052,35.2735,35.2735,35.1679,35.1741,13196.3223
2005-12-13 11:10:00,56.63,56.64,56.55,56.56,9085.992428339645,35.1679,35.1741,35.1183,35.1245,9085.9924
2005-12-13 11:15:00,56.57,56.58,56.5,56.5,7463.49378042185,35.1307,35.1369,35.0872,35.0872,7463.4938
2005-12-13 11:20:00,56.48,56.53,56.48,56.49,8869.659275283937,35.0748,35.1058,35.0748,35.081,8869.6593
2005-12-13 11:25:00,56.49,56.56,56.49,56.55,7787.993510005408,35.081,35.1245,35.081,35.1183,7787.9935
2005-12-13 11:30:00,56.57,56.62,56.57,56.58,5949.161709031909,35.1307,35.1617,35.1307,35.1369,5949.1617
2005-12-13 11:35:00,56.57,56.62,56.53,56.55,8004.326663061114,35.1307,35.1617,35.1058,35.1183,8004.3267
2005-12-13 11:40:00,56.55,56.62,56.55,56.61,3569.4970254191453,35.1183,35.1617,35.1183,35.1555,3569.497
2005-12-13 11:45:00,56.61,56.63,56.6,56.63,21416.98215251488,35.1555,35.1679,35.1493,35.1679,21416.9822
2005-12-13 11:50:00,56.63,56.68,56.63,56.67,3893.996755002704,35.1679,35.199,35.1679,35.1928,3893.9968
2005-12-13 11:55:00,56.67,56.69,56.63,56.65,3785.830178474851,35.1928,35.2052,35.1679,35.1804,3785.8302
2005-12-13 12:00:00,56.64,56.64,56.61,56.61,2595.997836668469,35.1741,35.1741,35.1555,35.1555,2595.9978
2005-12-13 12:05:00,56.61,56.61,56.58,56.6,3353.16387236344,35.1555,35.1555,35.1369,35.1493,3353.1639
2005-12-13 12:10:00,56.58,56.6,56.58,56.58,3353.16387236344,35.1369,35.1493,35.1369,35.1369,3353.1639
2005-12-13 12:15:00,56.59,56.62,56.58,56.62,2163.3315305570577,35.1431,35.1617,35.1369,35.1617,2163.3315
2005-12-13 12:20:00,56.62,56.62,56.55,56.56,11790.156841535963,35.1617,35.1617,35.1183,35.1245,11790.1568
2005-12-13 12:25:00,56.56,56.61,56.51,56.58,30502.97458085452,35.1245,35.1555,35.0934,35.1369,30502.9746
2005-12-13 12:30:00,56.58,56.59,56.51,56.51,11357.490535424551,35.1369,35.1431,35.0934,35.0934,11357.4905
2005-12-13 12:35:00,56.48,56.52,56.47,56.51,7247.160627366144,35.0748,35.0996,35.0686,35.0934,7247.1606
2005-12-13 12:40:00,56.51,56.51,56.45,56.47,10059.491617090318,35.0934,35.0934,35.0562,35.0686,10059.4916
2005-12-13 12:45:00,56.47,56.5,56.42,56.44,9951.325040562466,35.0686,35.0872,35.0375,35.0499,9951.325
2005-12-13 12:50:00,56.45,56.48,56.44,56.46,1514.3320713899404,35.0562,35.0748,35.0499,35.0624,1514.3321
2005-12-13 12:55:00,56.46,56.47,56.45,56.46,1946.998377501352,35.0624,35.0686,35.0562,35.0624,1946.9984
2005-12-13 13:00:00,56.48,56.48,56.42,56.42,2812.330989724175,35.0748,35.0748,35.0375,35.0375,2812.331
2005-12-13 13:05:00,56.42,56.45,56.41,56.41,8869.659275283937,35.0375,35.0562,35.0313,35.0313,8869.6593
2005-12-13 13:10:00,56.42,56.44,56.42,56.43,1297.9989183342348,35.0375,35.0499,35.0375,35.0437,1297.9989
2005-12-13 13:15:00,56.43,56.45,56.42,56.45,973.499188750676,35.0437,35.0562,35.0375,35.0562,973.4992
2005-12-13 13:20:00,56.43,56.43,56.4,56.43,2595.997836668469,35.0437,35.0437,35.0251,35.0437,2595.9978
2005-12-13 13:25:00,56.44,56.44,56.39,56.4,4110.32990805841,35.0499,35.0499,35.0189,35.0251,4110.3299
2005-12-13 13:30:00,56.39,56.39,56.37,56.38,4218.496484586262,35.0189,35.0189,35.0065,35.0127,4218.4965
2005-12-13 13:35:00,56.38,56.38,56.38,56.38,324.4997295835587,35.0127,35.0127,35.0127,35.0127,324.4997
2005-12-13 13:40:00,56.37,56.38,56.37,56.38,1730.6652244456463,35.0065,35.0127,35.0065,35.0127,1730.6652
2005-12-13 13:45:00,56.38,56.39,56.38,56.38,1730.6652244456463,35.0127,35.0189,35.0127,35.0127,1730.6652
2005-12-13 13:50:00,56.36,56.37,56.34,56.35,1406.1654948620876,35.0003,35.0065,34.9878,34.994,1406.1655
2005-12-13 13:55:00,56.34,56.34,56.33,56.34,2379.6646836127634,34.9878,34.9878,34.9816,34.9878,2379.6647
2005-12-13 14:00:00,56.34,56.49,56.33,56.33,27582.47701460249,34.9878,35.081,34.9816,34.9816,27582.477
2005-12-13 14:05:00,56.33,56.36,56.24,56.28,15143.320713899404,34.9816,35.0003,34.9257,34.9506,15143.3207
2005-12-13 14:10:00,56.33,56.45,56.3,56.44,13628.988642509465,34.9816,35.0562,34.963,35.0499,13628.9886
2005-12-13 14:15:00,56.43,56.6,56.37,56.5,29313.14223904813,35.0437,35.1493,35.0065,35.0872,29313.1422
2005-12-13 14:20:00,56.5,56.72,56.5,56.58,47809.626825310974,35.0872,35.2238,35.0872,35.1369,47809.6268
2005-12-13 14:25:00,56.58,56.63,56.51,56.61,17522.98539751217,35.1369,35.1679,35.0934,35.1555,17522.9854
2005-12-13 14:30:00,56.63,56.67,56.58,56.6,12655.489453758788,35.1679,35.1928,35.1369,35.1493,12655.4895
2005-12-13 14:35:00,56.59,56.69,56.59,56.67,9626.825310978908,35.1431,35.2052,35.1431,35.1928,9626.8253
2005-12-13 14:40:00,56.68,56.74,56.66,56.71,13845.32179556517,35.199,35.2362,35.1866,35.2176,13845.3218
2005-12-13 14:45:00,56.66,56.68,56.61,56.63,5516.495402920497,35.1866,35.199,35.1555,35.1679,5516.4954
2005-12-13 14:50:00,56.59,56.78,56.59,56.78,13304.488912925906,35.1431,35.2611,35.1431,35.2611,13304.4889
2005-12-13 14:55:00,56.79,56.8,56.72,56.76,10600.324499729582,35.2673,35.2735,35.2238,35.2487,10600.3245
2005-12-13 15:00:00,56.72,56.79,56.64,56.67,54732.28772309356,35.2238,35.2673,35.1741,35.1928,54732.2877
2005-12-13 15:05:00,56.67,56.71,56.58,56.71,13520.82206598161,35.1928,35.2176,35.1369,35.2176,13520.8221
2005-12-13 15:10:00,56.67,56.74,56.67,56.7,9194.159004867495,35.1928,35.2362,35.1928,35.2114,9194.159
2005-12-13 15:15:00,56.7,56.74,56.65,56.74,10167.658193618172,35.2114,35.2362,35.1804,35.2362,10167.6582
2005-12-13 15:20:00,56.73,56.73,56.65,56.65,7463.49378042185,35.23,35.23,35.1804,35.1804,7463.4938
2005-12-13 15:25:00,56.63,56.72,56.58,56.58,8004.326663061114,35.1679,35.2238,35.1369,35.1369,8004.3267
2005-12-13 15:30:00,56.59,56.73,56.58,56.68,11357.490535424551,35.1431,35.23,35.1369,35.199,11357.4905
2005-12-13 15:35:00,56.69,56.74,56.64,56.66,18929.15089237425,35.2052,35.2362,35.1741,35.1866,18929.1509
2005-12-13 15:40:00,56.66,56.76,56.66,56.73,25851.81179015684,35.1866,35.2487,35.1866,35.23,25851.8118
2005-12-13 15:45:00,56.73,56.79,56.71,56.77,41752.29853975122,35.23,35.2673,35.2176,35.2549,41752.2985
2005-12-13 15:50:00,56.77,56.8,56.76,56.76,27149.81070849108,35.2549,35.2735,35.2487,35.2487,27149.8107
2005-12-13 15:55:00,56.76,56.76,56.7,56.73,21741.48188209843,35.2487,35.2487,35.2114,35.23,21741.4819
2005-12-14 09:30:00,56.64,57.0,56.61,56.76,24337.4797187669,35.1741,35.3977,35.1555,35.2487,24337.4797
2005-12-14 09:35:00,56.74,56.86,56.74,56.85,15467.820443482964,35.2362,35.3108,35.2362,35.3046,15467.8204
2005-12-14 09:40:00,56.88,56.9,56.84,56.89,14061.654948620877,35.3232,35.3356,35.2983,35.3294,14061.6549
2005-12-14 09:45:00,56.88,56.9,56.8,56.88,18063.81828015144,35.3232,35.3356,35.2735,35.3232,18063.8183
2005-12-14 09:50:00,56.86,56.94,56.8,56.86,12763.656030286642,35.3108,35.3604,35.2735,35.3108,12763.656
2005-12-14 09:55:00,56.86,56.88,56.84,56.86,28664.14277988101,35.3108,35.3232,35.2983,35.3108,28664.1428
2005-12-14 10:00:00,56.86,56.88,56.76,56.8,11898.323418063816,35.3108,35.3232,35.2487,35.2735,11898.3234
2005-12-14 10:05:00,56.8,56.8,56.7,56.7,3569.4970254191453,35.2735,35.2735,35.2114,35.2114,3569.497
2005-12-14 10:10:00,56.76,56.81,56.75,56.8,7463.49378042185,35.2487,35.2797,35.2425,35.2735,7463.4938
2005-12-14 10:15:00,56.8,56.9,56.76,56.85,24986.47917793402,35.2735,35.3356,35.2487,35.3046,24986.4792
2005-12-14 10:20:00,56.85,56.93,56.85,56.9,8220.65981611682,35.3046,35.3542,35.3046,35.3356,8220.6598
2005-12-14 10:25:00,56.89,56.89,56.85,56.85,14386.154678204435,35.3294,35.3294,35.3046,35.3046,14386.1547
2005-12-14 10:30:00,56.86,57.03,56.86,57.03,43915.630070308274,35.3108,35.4163,35.3108,35.4163,43915.6301
2005-12-14 10:35:00,57.03,57.11,57.03,57.08,7247.160627366144,35.4163,35.466,35.4163,35.4474,7247.1606
2005-12-14 10:40:00,57.09,57.13,57.05,57.09,9843.158464034614,35.4536,35.4784,35.4288,35.4536,9843.1585
2005-12-14 10:45:00,57.09,57.19,57.09,57.12,33423.47214710654,35.4536,35.5157,35.4536,35.4722,33423.4721
2005-12-14 10:50:00,57.13,57.13,57.05,57.05,4867.49594375338,35.4784,35.4784,35.4288,35.4288,4867.4959
2005-12-14 10:55:00,57.06,57.11,57.04,57.06,4002.163331530557,35.435,35.466,35.4225,35.435,4002.1633
2005-12-14 11:00:00,57.11,57.11,57.0,57.04,11681.990265008111,35.466,35.466,35.3977,35.4225,11681.9903
2005-12-14 11:05:00,57.04,57.05,57.0,57.0,9302.32558139535,35.4225,35.4288,35.3977,35.3977,9302.3256
2005-12-14 11:10:00,57.0,57.01,56.99,57.0,5949.161709031909,35.3977,35.4039,35.3915,35.3977,5949.1617
2005-12-14 11:15:00,57.0,57.01,56.99,57.01,8761.492698756085,35.3977,35.4039,35.3915,35.4039,8761.4927
2005-12-14 11:20:00,57.01,57.06,56.99,57.02,7571.660356949702,35.4039,35.435,35.3915,35.4101,7571.6604
2005-12-14 11:25:00,57.03,57.03,56.97,56.97,5516.495402920497,35.4163,35.4163,35.3791,35.3791,5516.4954
2005-12-14 11:30:00,56.93,56.96,56.91,56.94,11790.156841535963,35.3542,35.3729,35.3418,35.3604,11790.1568
2005-12-14 11:35:00,56.95,56.95,56.89,56.94,9194.159004867495,35.3667,35.3667,35.3294,35.3604,9194.159
2005-12-14 11:40:00,56.94,56.94,56.86,56.9,31151.974040021632,35.3604,35.3604,35.3108,35.3356,31151.974
2005-12-14 11:45:00,56.94,56.95,56.93,56.95,8112.493239588966,35.3604,35.3667,35.3542,35.3667,8112.4932
2005-12-14 11:50:00,56.95,56.98,56.91,56.92,30827.474310438072,35.3667,35.3853,35.3418,35.348,30827.4743
2005-12-14 11:55:00,56.93,56.93,56.81,56.82,12439.156300703082,35.3542,35.3542,35.2797,35.2859,12439.1563
2005-12-14 12:00:00,56.78,56.83,56.77,56.79,2812.330989724175,35.2611,35.2921,35.2549,35.2673,2812.331
2005-12-14 12:05:00,56.79,56.81,56.78,56.79,2163.3315305570577,35.2673,35.2797,35.2611,35.2673,2163.3315
2005-12-14 12:10:00,56.8,56.8,56.72,56.73,4542.9962141698215,35.2735,35.2735,35.2238,35.23,4542.9962
2005-12-14 12:15:00,56.68,56.81,56.68,56.81,3677.6636019469984,35.199,35.2797,35.199,35.2797,3677.6636
2005-12-14 12:20:00,56.8,56.85,56.76,56.79,6165.494862087615,35.2735,35.3046,35.2487,35.2673,6165.4949
2005-12-14 12:25:00,56.77,56.77,56.76,56.76,2055.164954029205,35.2549,35.2549,35.2487,35.2487,2055.165
2005-12-14 12:30:00,56.76,56.78,56.76,56.78,757.1660356949702,35.2487,35.2611,35.2487,35.2611,757.166
2005-12-14 12:35:00,56.81,56.82,56.79,56.79,1189.8323418063817,35.2797,35.2859,35.2673,35.2673,1189.8323
2005-12-14 12:40:00,56.77,56.82,56.77,56.81,2595.997836668469,35.2549,35.2859,35.2549,35.2797,2595.9978
2005-12-14 12:45:00,56.81,56.82,56.81,56.81,2055.164954029205,35.2797,35.2859,35.2797,35.2797,2055.165
2005-12-14 12:50:00,56.81,56.84,56.78,56.81,10924.824229313142,35.2797,35.2983,35.2611,35.2797,10924.8242
2005-12-14 12:55:00,56.8,56.83,56.78,56.8,6706.327744726879,35.2735,35.2921,35.2611,35.2735,6706.3277
2005-12-14 13:00:00,56.8,56.8,56.78,56.8,9302.32558139535,35.2735,35.2735,35.2611,35.2735,9302.3256
2005-12-14 13:05:00,56.81,56.82,56.8,56.8,8220.65981611682,35.2797,35.2859,35.2735,35.2735,8220.6598
2005-12-14 13:10:00,56.83,56.84,56.82,56.84,7679.826933477555,35.2921,35.2983,35.2859,35.2983,7679.8269
2005-12-14 13:15:00,56.84,56.87,56.83,56.86,23472.14710654408,35.2983,35.317,35.2921,35.3108,23472.1471
2005-12-14 13:20:00,56.86,56.9,56.79,56.86,20984.31584640346,35.3108,35.3356,35.2673,35.3108,20984.3158
2005-12-14 13:25:00,56.86,56.89,56.86,56.89,11465.657111952409,35.3108,35.3294,35.3108,35.3294,11465.6571
2005-12-14 13:30:00,56.92,56.92,56.84,56.86,16765.819361817197,35.348,35.348,35.2983,35.3108,16765.8194
2005-12-14 13:35:00,56.87,56.88,56.86,56.88,14386.154678204435,35.317,35.3232,35.3108,35.3232,14386.1547
2005-12-14 13:40:00,56.88,56.94,56.88,56.88,8328.826392644673,35.3232,35.3604,35.3232,35.3232,8328.8264
2005-12-14 13:45:00,56.88,56.95,56.84,56.95,53650.62195781504,35.3232,35.3667,35.2983,35.3667,53650.622
2005-12-14 13:50:00,56.94,57.03,56.94,57.0,5083.829096809086,35.3604,35.4163,35.3604,35.3977,5083.8291
2005-12-14 13:55:00,57.01,57.01,56.9,56.92,4975.662520281233,35.4039,35.4039,35.3356,35.348,4975.6625
2005-12-14 14:00:00,56.92,56.96,56.85,56.88,15467.820443482964,35.348,35.3729,35.3046,35.3232,15467.8204
2005-12-14 14:05:00,56.84,56.9,56.84,56.85,6057.328285559762,35.2983,35.3356,35.2983,35.3046,6057.3283
2005-12-14 14:10:00,56.86,56.88,56.84,56.85,3353.16387236344,35.3108,35.3232,35.2983,35.3046,3353.1639
2005-12-14 14:15:00,56.87,56.88,56.85,56.85,3244.9972958355866,35.317,35.3232,35.3046,35.3046,3244.9973
2005-12-14 14:20:00,56.85,56.86,56.83,56.86,2271.4981070849108,35.3046,35.3108,35.2921,35.3108,2271.4981
2005-12-14 14:25:00,56.86,56.87,56.85,56.86,4542.9962141698215,35.3108,35.317,35.3046,35.3108,4542.9962
2005-12-14 14:30:00,56.86,56.87,56.84,56.85,2271.4981070849108,35.3108,35.317,35.2983,35.3046,2271.4981
2005-12-14 14:35:00,56.85,56.86,56.83,56.86,3569.4970254191453,35.3046,35.3108,35.2921,35.3108,3569.497
2005-12-14 14:40:00,56.85,56.86,56.81,56.82,3461.3304488912927,35.3046,35.3108,35.2797,35.2859,3461.3304
2005-12-14 14:45:00,56.8,56.8,56.74,56.75,36235.80313683072,35.2735,35.2735,35.2362,35.2425,36235.8031
2005-12-14 14:50:00,56.76,56.78,56.7,56.72,8112.493239588966,35.2487,35.2611,35.2114,35.2238,8112.4932
2005-12-14 14:55:00,56.73,56.76,56.72,56.76,1730.6652244456463,35.23,35.2487,35.2238,35.2487,1730.6652
2005-12-14 15:00:00,56.76,56.76,56.71,56.71,6273.661438615468,35.2487,35.2487,35.2176,35.2176,6273.6614
2005-12-14 15:05:00,56.68,56.74,56.66,56.68,26500.81124932396,35.199,35.2362,35.1866,35.199,26500.8112
2005-12-14 15:10:00,56.7,56.72,56.68,56.71,8220.65981611682,35.2114,35.2238,35.199,35.2176,8220.6598
2005-12-14 15:15:00,56.74,56.76,56.73,56.75,8761.492698756085,35.2362,35.2487,35.23,35.2425,8761.4927
2005-12-14 15:20:00,56.76,56.76,56.74,56.75,7679.826933477555,35.2487,35.2487,35.2362,35.2425,7679.8269
2005-12-14 15:25:00,56.75,56.76,56.72,56.72,7571.660356949702,35.2425,35.2487,35.2238,35.2238,7571.6604
2005-12-14 15:30:00,56.74,56.76,56.73,56.76,18280.15143320714,35.2362,35.2487,35.23,35.2487,18280.1514
2005-12-14 15:35:00,56.76,56.77,56.75,56.76,15143.320713899404,35.2487,35.2549,35.2425,35.2487,15143.3207
2005-12-14 15:40:00,56.76,56.76,56.63,56.66,26825.31097890752,35.2487,35.2487,35.1679,35.1866,26825.311
2005-12-14 15:45:00,56.67,56.69,56.65,56.67,4542.9962141698215,35.1928,35.2052,35.1804,35.1928,4542.9962
2005-12-14 15:50:00,56.66,56.67,56.61,56.61,26068.14494321255,35.1866,35.1928,35.1555,35.1555,26068.1449
2005-12-14 15:55:00,56.62,56.63,56.58,56.63,56895.61925365062,35.1617,35.1679,35.1369,35.1679,56895.6193
2005-12-15 09:30:00,56.47,56.47,55.74,55.74,44348.29637641968,35.0686,35.0686,34.6152,34.6152,44348.2964
2005-12-15 09:35:00,55.74,56.05,55.74,55.93,35803.136830719304,34.6152,34.8077,34.6152,34.7332,35803.1368
2005-12-15 09:40:00,55.94,56.02,55.9,55.98,21416.98215251488,34.7394,34.7891,34.7146,34.7643,21416.9822
2005-12-15 09:45:00,55.98,56.01,55.93,55.98,15575.987020010816,34.7643,34.7829,34.7332,34.7643,15575.987
2005-12-15 09:50:00,55.98,56.02,55.86,55.87,47376.960519199565,34.7643,34.7891,34.6898,34.696,47376.9605
2005-12-15 09:55:00,55.88,56.02,55.88,55.92,30719.30773391022,34.7022,34.7891,34.7022,34.727,30719.3077
2005-12-15 10:00:00,55.9,56.02,55.84,55.86,30719.30773391022,34.7146,34.7891,34.6773,34.6898,30719.3077
2005-12-15 10:05:00,55.85,55.86,55.72,55.79,14602.48783126014,34.6835,34.6898,34.6028,34.6463,14602.4878
2005-12-15 10:10:00,55.79,55.81,55.62,55.62,18063.81828015144,34.6463,34.6587,34.5407,34.5407,18063.8183
2005-12-15 10:15:00,55.63,55.65,55.56,55.59,11790.156841535963,34.5469,34.5593,34.5034,34.5221,11790.1568
2005-12-15 10:20:00,55.6,55.65,55.6,55.65,6922.660897782585,34.5283,34.5593,34.5283,34.5593,6922.6609
2005-12-15 10:25:00,55.65,55.65,55.58,55.61,9085.992428339645,34.5593,34.5593,34.5159,34.5345,9085.9924
2005-12-15 10:30:00,55.62,55.62,55.53,55.55,17847.485127095726,34.5407,34.5407,34.4848,34.4972,17847.4851
2005-12-15 10:35:00,55.57,55.58,55.53,55.55,22823.14764737696,34.5097,34.5159,34.4848,34.4972,22823.1476
2005-12-15 10:40:00,55.56,55.57,55.53,55.54,9410.4921579232,34.5034,34.5097,34.4848,34.491,9410.4922
2005-12-15 10:45:00,55.54,55.57,55.53,55.53,8220.65981611682,34.491,34.5097,34.4848,34.4848,8220.6598
2005-12-15 10:50:00,55.55,55.56,55.5,55.52,12871.822606814494,34.4972,34.5034,34.4662,34.4786,12871.8226
2005-12-15 10:55:00,55.51,55.53,55.5,55.51,13196.322336398052,34.4724,34.4848,34.4662,34.4724,13196.3223
2005-12-15 11:00:00,55.52,55.52,55.41,55.44,25851.81179015684,34.4786,34.4786,34.4103,34.4289,25851.8118
2005-12-15 11:05:00,55.45,55.55,55.45,55.55,16441.31963223364,34.4351,34.4972,34.4351,34.4972,16441.3196
2005-12-15 11:10:00,55.55,55.58,55.53,55.55,18712.81773931855,34.4972,34.5159,34.4848,34.4972,18712.8177
2005-12-15 11:15:00,55.55,55.55,55.5,55.53,20767.98269334776,34.4972,34.4972,34.4662,34.4848,20767.9827
2005-12-15 11:20:00,55.53,55.53,55.49,55.5,12439.156300703082,34.4848,34.4848,34.46,34.4662,12439.1563
2005-12-15 11:25:00,55.5,55.5,55.42,55.45,8869.659275283937,34.4662,34.4662,34.4165,34.4351,8869.6593
2005-12-15 11:30:00,55.45,55.45,55.41,55.42,16657.652785289345,34.4351,34.4351,34.4103,34.4165,16657.6528
2005-12-15 11:35:00,55.43,55.45,55.42,55.42,9518.658734451054,34.4227,34.4351,34.4165,34.4165,9518.6587
2005-12-15 11:40:00,55.43,55.43,55.4,55.41,12979.989183342346,34.4227,34.4227,34.4041,34.4103,12979.9892
2005-12-15 11:45:00,55.41,55.42,55.39,55.41,9626.825310978908,34.4103,34.4165,34.3979,34.4103,9626.8253
2005-12-15 11:50:00,55.42,55.42,55.37,55.38,7030.8274743104375,34.4165,34.4165,34.3855,34.3917,7030.8275
2005-12-15 11:55:00,55.37,55.38,55.36,55.37,6598.161168199026,34.3855,34.3917,34.3792,34.3855,6598.1612
2005-12-15 12:00:00,55.37,55.4,55.35,55.4,23147.64737696052,34.3855,34.4041,34.373,34.4041,23147.6474
2005-12-15 12:05:00,55.4,55.45,55.38,55.45,9194.159004867495,34.4041,34.4351,34.3917,34.4351,9194.159
2005-12-15 12:10:00,55.47,55.47,55.45,55.45,5624.66197944835,34.4476,34.4476,34.4351,34.4351,5624.662
2005-12-15 12:15:00,55.45,55.45,55.39,55.4,5732.828555976204,34.4351,34.4351,34.3979,34.4041,5732.8286
2005-12-15 12:20:00,55.4,55.47,55.4,55.47,10708.491076257436,34.4041,34.4476,34.4041,34.4476,10708.4911
2005-12-15 12:25:00,55.46,55.47,55.42,55.44,7138.994050838291,34.4413,34.4476,34.4165,34.4289,7138.9941
2005-12-15 12:30:00,55.44,55.46,55.44,55.44,4218.496484586262,34.4289,34.4413,34.4289,34.4289,4218.4965
2005-12-15 12:35:00,55.44,55.46,55.41,55.43,5300.162249864791,34.4289,34.4413,34.4103,34.4227,5300.1622
2005-12-15 12:40:00,55.43,55.49,55.41,55.43,23472.14710654408,34.4227,34.46,34.4103,34.4227,23472.1471
2005-12-15 12:45:00,55.41,55.43,55.41,55.41,7138.994050838291,34.4103,34.4227,34.4103,34.4103,7138.9941
2005-12-15 12:50:00,55.41,55.43,55.41,55.41,6165.494862087615,34.4103,34.4227,34.4103,34.4103,6165.4949
2005-12-15 12:55:00,55.41,55.43,55.41,55.43,9085.992428339645,34.4103,34.4227,34.4103,34.4227,9085.9924
2005-12-15 13:00:00,55.44,55.45,55.43,55.45,7030.8274743104375,34.4289,34.4351,34.4227,34.4351,7030.8275
2005-12-15 13:05:00,55.45,55.45,55.43,55.44,8436.992969172525,34.4351,34.4351,34.4227,34.4289,8436.993
2005-12-15 13:10:00,55.45,55.49,55.45,55.46,3569.4970254191453,34.4351,34.46,34.4351,34.4413,3569.497
2005-12-15 13:15:00,55.46,55.47,55.43,55.45,6598.161168199026,34.4413,34.4476,34.4227,34.4351,6598.1612
2005-12-15 13:20:00,55.45,55.48,55.45,55.48,5840.995132504056,34.4351,34.4538,34.4351,34.4538,5840.9951
2005-12-15 13:25:00,55.49,55.49,55.46,55.46,13845.32179556517,34.46,34.46,34.4413,34.4413,13845.3218
2005-12-15 13:30:00,55.47,55.47,55.45,55.45,18063.81828015144,34.4476,34.4476,34.4351,34.4351,18063.8183
2005-12-15 13:35:00,55.45,55.47,55.45,55.46,28015.14332071389,34.4351,34.4476,34.4351,34.4413,28015.1433
2005-12-15 13:40:00,55.47,55.47,55.43,55.44,7355.327203893997,34.4476,34.4476,34.4227,34.4289,7355.3272
2005-12-15 13:45:00,55.44,55.46,55.44,55.45,6381.828015143321,34.4289,34.4413,34.4289,34.4351,6381.828
2005-12-15 13:50:00,55.44,55.47,55.44,55.44,12330.98972417523,34.4289,34.4476,34.4289,34.4289,12330.9897
2005-12-15 13:55:00,55.44,55.48,55.44,55.46,15575.987020010816,34.4289,34.4538,34.4289,34.4413,15575.987
2005-12-15 14:00:00,55.46,55.48,55.43,55.44,58950.78420767983,34.4413,34.4538,34.4227,34.4289,58950.7842
2005-12-15 14:05:00,55.45,55.47,55.43,55.46,6273.661438615468,34.4351,34.4476,34.4227,34.4413,6273.6614
2005-12-15 14:10:00,55.46,55.48,55.45,55.47,28555.97620335316,34.4413,34.4538,34.4351,34.4476,28555.9762
2005-12-15 14:15:00,55.47,55.47,55.41,55.42,10167.658193618172,34.4476,34.4476,34.4103,34.4165,10167.6582
2005-12-15 14:20:00,55.42,55.44,55.41,55.41,12330.98972417523,34.4165,34.4289,34.4103,34.4103,12330.9897
2005-12-15 14:25:00,55.41,55.42,55.41,55.41,5191.995673336939,34.4103,34.4165,34.4103,34.4103,5191.9957
2005-12-15 14:30:00,55.41,55.42,55.37,55.41,17631.15197404002,34.4103,34.4165,34.3855,34.4103,17631.152
2005-12-15 14:35:00,55.41,55.49,55.41,55.48,19145.484045429963,34.4103,34.46,34.4103,34.4538,19145.484
2005-12-15 14:40:00,55.48,55.5,55.47,55.47,6165.494862087615,34.4538,34.4662,34.4476,34.4476,6165.4949
2005-12-15 14:45:00,55.46,55.46,55.42,55.44,7787.993510005408,34.4413,34.4413,34.4165,34.4289,7787.9935
2005-12-15 14:50:00,55.44,55.44,55.35,55.35,15251.487290427258,34.4289,34.4289,34.373,34.373,15251.4873
2005-12-15 14:55:00,55.36,55.41,55.34,55.41,6706.327744726879,34.3792,34.4103,34.3668,34.4103,6706.3277
2005-12-15 15:00:00,55.41,55.41,55.38,55.39,11141.157382368849,34.4103,34.4103,34.3917,34.3979,11141.1574
2005-12-15 15:05:00,55.39,55.42,55.39,55.41,8112.493239588966,34.3979,34.4165,34.3979,34.4103,8112.4932
2005-12-15 15:10:00,55.41,55.44,55.4,55.41,12871.822606814494,34.4103,34.4289,34.4041,34.4103,12871.8226
2005-12-15 15:15:00,55.4,55.41,55.38,55.4,9085.992428339645,34.4041,34.4103,34.3917,34.4041,9085.9924
2005-12-15 15:20:00,55.4,55.48,55.4,55.47,18820.984315846403,34.4041,34.4538,34.4041,34.4476,18820.9843
2005-12-15 15:25:00,55.46,55.49,55.45,55.47,13628.988642509465,34.4413,34.46,34.4351,34.4476,13628.9886
2005-12-15 15:30:00,55.49,55.49,55.46,55.47,16333.153055705789,34.46,34.46,34.4413,34.4476,16333.1531
2005-12-15 15:35:00,55.47,55.49,55.46,55.46,19794.48350459708,34.4476,34.46,34.4413,34.4413,19794.4835
2005-12-15 15:40:00,55.47,55.47,55.42,55.45,30611.141157382368,34.4476,34.4476,34.4165,34.4351,30611.1412
2005-12-15 15:45:00,55.45,55.45,55.36,55.37,28123.30989724175,34.4351,34.4351,34.3792,34.3855,28123.3099
2005-12-15 15:50:00,55.37,55.39,55.37,55.38,35586.8036776636,34.3855,34.3979,34.3855,34.3917,35586.8037
2005-12-15 15:55:00,55.36,55.44,55.36,55.43,55273.12060573282,34.3792,34.4289,34.3792,34.4227,55273.1206
2005-12-16 09:30:00,55.29,55.38,55.27,55.33,215900.4867495944,34.3358,34.3917,34.3234,34.3606,215900.4867
2005-12-16 09:35:00,55.35,55.35,55.05,55.16,13304.488912925906,34.373,34.373,34.1867,34.255,13304.4889
2005-12-16 09:40:00,55.15,55.27,55.15,55.26,11898.323418063816,34.2488,34.3234,34.2488,34.3171,11898.3234
2005-12-16 09:45:00,55.29,55.33,55.01,55.04,38507.30124391563,34.3358,34.3606,34.1619,34.1805,38507.3012
2005-12-16 09:50:00,55.04,55.12,55.01,55.1,21849.648458626285,34.1805,34.2302,34.1619,34.2178,21849.6485
2005-12-16 09:55:00,55.1,55.24,55.1,55.2,13953.488372093025,34.2178,34.3047,34.2178,34.2799,13953.4884
2005-12-16 10:00:00,55.21,55.23,55.15,55.23,9734.99188750676,34.2861,34.2985,34.2488,34.2985,9734.9919
2005-12-16 10:05:00,55.23,55.28,55.19,55.19,14169.821525148727,34.2985,34.3296,34.2737,34.2737,14169.8215
2005-12-16 10:10:00,55.2,55.24,55.16,55.19,24661.97944835046,34.2799,34.3047,34.255,34.2737,24661.9794
2005-12-16 10:15:00,55.19,55.26,55.17,55.23,27798.8101676582,34.2737,34.3171,34.2613,34.2985,27798.8102
2005-12-16 10:20:00,55.23,55.24,55.21,55.22,12871.822606814494,34.2985,34.3047,34.2861,34.2923,12871.8226
2005-12-16 10:25:00,55.21,55.22,55.18,55.18,25419.145484045428,34.2861,34.2923,34.2675,34.2675,25419.1455
2005-12-16 10:30:00,55.18,55.19,55.16,55.17,15467.820443482964,34.2675,34.2737,34.255,34.2613,15467.8204
2005-12-16 10:35:00,55.19,55.19,55.19,55.19,35045.97079502434,34.2737,34.2737,34.2737,34.2737,35045.9708
2005-12-16 10:40:00,55.19,55.19,55.19,55.19,16441.31963223364,34.2737,34.2737,34.2737,34.2737,16441.3196
2005-12-16 10:45:00,55.19,55.19,55.15,55.17,17955.65170362358,34.2737,34.2737,34.2488,34.2613,17955.6517
2005-12-16 10:50:00,55.16,55.16,55.03,55.11,21200.648999459165,34.255,34.255,34.1743,34.224,21200.649
2005-12-16 10:55:00,55.08,55.13,55.08,55.13,6273.661438615468,34.2054,34.2364,34.2054,34.2364,6273.6614
2005-12-16 11:00:00,55.13,55.18,55.12,55.15,8328.826392644673,34.2364,34.2675,34.2302,34.2488,8328.8264
2005-12-16 11:05:00,55.14,55.18,55.14,55.18,10924.824229313142,34.2426,34.2675,34.2426,34.2675,10924.8242
2005-12-16 11:10:00,55.18,55.19,55.17,55.19,12222.823147647376,34.2675,34.2737,34.2613,34.2737,12222.8231
2005-12-16 11:15:00,55.19,55.19,55.18,55.19,13845.32179556517,34.2737,34.2737,34.2675,34.2737,13845.3218
2005-12-16 11:20:00,55.19,55.19,55.18,55.18,14169.821525148727,34.2737,34.2737,34.2675,34.2675,14169.8215
2005-12-16 11:25:00,55.19,55.19,55.13,55.16,16008.653326122228,34.2737,34.2737,34.2364,34.255,16008.6533
2005-12-16 11:30:00,55.16,55.17,55.15,55.17,6381.828015143321,34.255,34.2613,34.2488,34.2613,6381.828
2005-12-16 11:35:00,55.17,55.17,55.13,55.14,20984.31584640346,34.2613,34.2613,34.2364,34.2426,20984.3158
2005-12-16 11:40:00,55.14,55.14,55.13,55.14,5840.995132504056,34.2426,34.2426,34.2364,34.2426,5840.9951
2005-12-16 11:45:00,55.14,55.14,55.01,55.03,15035.154137371552,34.2426,34.2426,34.1619,34.1743,15035.1541
2005-12-16 11:50:00,55.03,55.03,55.01,55.02,9626.825310978908,34.1743,34.1743,34.1619,34.1681,9626.8253
2005-12-16 11:55:00,55.02,55.03,55.0,55.0,9734.99188750676,34.1681,34.1743,34.1557,34.1557,9734.9919
2005-12-16 12:00:00,54.99,55.03,54.99,55.03,23039.480800432662,34.1495,34.1743,34.1495,34.1743,23039.4808
2005-12-16 12:05:00,55.02,55.02,54.95,54.98,8220.65981611682,34.1681,34.1681,34.1246,34.1433,8220.6598
2005-12-16 12:10:00,54.99,55.01,54.99,55.01,16982.152514872905,34.1495,34.1619,34.1495,34.1619,16982.1525
2005-12-16 12:15:00,55.0,55.0,54.92,54.92,16549.486208761493,34.1557,34.1557,34.106,34.106,16549.4862
2005-12-16 12:20:00,54.92,54.92,54.76,54.77,52785.28934559221,34.106,34.106,34.0066,34.0128,52785.2893
2005-12-16 12:25:00,54.73,54.8,54.7,54.7,49323.95889670092,33.988,34.0315,33.9694,33.9694,49323.9589
2005-12-16 12:30:00,54.7,54.7,54.66,54.66,22174.14818820984,33.9694,33.9694,33.9445,33.9445,22174.1482
2005-12-16 12:35:00,54.66,54.67,54.41,54.49,99296.91725256896,33.9445,33.9507,33.7893,33.839,99296.9173
2005-12-16 12:40:00,54.48,54.49,54.44,54.45,19794.48350459708,33.8328,33.839,33.8079,33.8141,19794.4835
2005-12-16 12:45:00,54.45,54.53,54.44,54.5,16224.986479177933,33.8141,33.8638,33.8079,33.8452,16224.9865
2005-12-16 12:50:00,54.49,54.5,54.46,54.5,3893.996755002704,33.839,33.8452,33.8203,33.8452,3893.9968
2005-12-16 12:55:00,54.48,54.55,54.48,54.55,5840.995132504056,33.8328,33.8762,33.8328,33.8762,5840.9951
2005-12-16 13:00:00,54.55,54.55,54.51,54.52,5408.328826392644,33.8762,33.8762,33.8514,33.8576,5408.3288
2005-12-16 13:05:00,54.52,54.55,54.52,54.53,5083.829096809086,33.8576,33.8762,33.8576,33.8638,5083.8291
2005-12-16 13:10:00,54.53,54.54,54.5,54.5,11357.490535424551,33.8638,33.87,33.8452,33.8452,11357.4905
2005-12-16 13:15:00,54.48,54.53,54.48,54.48,6922.660897782585,33.8328,33.8638,33.8328,33.8328,6922.6609
2005-12-16 13:20:00,54.49,54.53,54.49,54.5,5949.161709031909,33.839,33.8638,33.839,33.8452,5949.1617
2005-12-16 13:25:00,54.5,54.52,54.49,54.52,9518.658734451054,33.8452,33.8576,33.839,33.8576,9518.6587
2005-12-16 13:30:00,54.52,54.63,54.52,54.57,21200.648999459165,33.8576,33.9259,33.8576,33.8886,21200.649
2005-12-16 13:35:00,54.58,54.64,54.57,54.62,7571.660356949702,33.8949,33.9321,33.8886,33.9197,7571.6604
2005-12-16 13:40:00,54.62,54.66,54.62,54.64,5300.162249864791,33.9197,33.9445,33.9197,33.9321,5300.1622
2005-12-16 13:45:00,54.64,54.71,54.63,54.7,4975.662520281233,33.9321,33.9756,33.9259,33.9694,4975.6625
2005-12-16 13:50:00,54.69,54.76,54.69,54.75,4002.163331530557,33.9632,34.0066,33.9632,34.0004,4002.1633
2005-12-16 13:55:00,54.76,54.79,54.75,54.79,6057.328285559762,34.0066,34.0253,34.0004,34.0253,6057.3283
2005-12-16 14:00:00,54.78,54.85,54.78,54.84,9302.32558139535,34.0191,34.0625,34.0191,34.0563,9302.3256
2005-12-16 14:05:00,54.84,54.86,54.79,54.85,9626.825310978908,34.0563,34.0687,34.0253,34.0625,9626.8253
2005-12-16 14:10:00,54.85,54.9,54.85,54.89,15143.320713899404,34.0625,34.0936,34.0625,34.0874,15143.3207
2005-12-16 14:15:00,54.89,54.89,54.83,54.86,8869.659275283937,34.0874,34.0874,34.0501,34.0687,8869.6593
2005-12-16 14:20:00,54.87,54.88,54.85,54.86,10383.991346673878,34.075,34.0812,34.0625,34.0687,10383.9913
2005-12-16 14:25:00,54.86,54.86,54.83,54.83,7138.994050838291,34.0687,34.0687,34.0501,34.0501,7138.9941
2005-12-16 14:30:00,54.83,54.86,54.8,54.86,10816.657652785289,34.0501,34.0687,34.0315,34.0687,10816.6577
2005-12-16 14:35:00,54.86,54.92,54.85,54.92,12222.823147647376,34.0687,34.106,34.0625,34.106,12222.8231
2005-12-16 14:40:00,54.92,54.92,54.89,54.89,12006.489994591671,34.106,34.106,34.0874,34.0874,12006.49
2005-12-16 14:45:00,54.9,54.92,54.89,54.92,6598.161168199026,34.0936,34.106,34.0874,34.106,6598.1612
2005-12-16 14:50:00,54.92,54.92,54.88,54.89,8761.492698756085,34.106,34.106,34.0812,34.0874,8761.4927
2005-12-16 14:55:00,54.88,54.9,54.83,54.87,39588.96700919416,34.0812,34.0936,34.0501,34.075,39588.967
2005-12-16 15:00:00,54.87,54.89,54.81,54.83,57003.78583017847,34.075,34.0874,34.0377,34.0501,57003.7858
2005-12-16 15:05:00,54.83,54.84,54.76,54.77,11681.990265008111,34.0501,34.0563,34.0066,34.0128,11681.9903
2005-12-16 15:10:00,54.77,54.78,54.71,54.74,14277.98810167658,34.0128,34.0191,33.9756,33.9942,14277.9881
2005-12-16 15:15:00,54.74,54.78,54.68,54.69,8328.826392644673,33.9942,34.0191,33.957,33.9632,8328.8264
2005-12-16 15:20:00,54.71,54.78,54.7,54.78,11790.156841535963,33.9756,34.0191,33.9694,34.0191,11790.1568
2005-12-16 15:25:00,54.78,54.79,54.77,54.78,11032.990805840996,34.0191,34.0253,34.0128,34.0191,11032.9908
2005-12-16 15:30:00,54.77,54.78,54.75,54.76,10492.15792320173,34.0128,34.0191,34.0004,34.0066,10492.1579
2005-12-16 15:35:00,54.76,54.76,54.73,54.75,25527.312060573284,34.0066,34.0066,33.988,34.0004,25527.3121
2005-12-16 15:40:00,54.74,54.8,54.67,54.79,20227.14981070849,33.9942,34.0315,33.9507,34.0253,20227.1498
2005-12-16 15:45:00,54.79,54.85,54.78,54.85,41644.13196322336,34.0253,34.0625,34.0191,34.0625,41644.132
2005-12-16 15:50:00,54.83,54.87,54.8,54.81,35154.13737155219,34.0501,34.075,34.0315,34.0377,35154.1374
2005-12-16 15:55:00,54.81,54.85,54.79,54.85,31368.307193077337,34.0377,34.0625,34.0253,34.0625,31368.3072
2005-12-19 09:30:00,54.87,54.88,54.56,54.83,27906.97674418605,34.075,34.0812,33.8824,34.0501,27906.9767
2005-12-19 09:35:00,54.73,54.73,54.61,54.68,7138.994050838291,33.988,33.988,33.9135,33.957,7138.9941
2005-12-19 09:40:00,54.69,54.73,54.57,54.71,9951.325040562466,33.9632,33.988,33.8886,33.9756,9951.325
2005-12-19 09:45:00,54.69,54.73,54.67,54.73,9951.325040562466,33.9632,33.988,33.9507,33.988,9951.325
2005-12-19 09:50:00,54.73,54.78,54.73,54.78,12763.656030286642,33.988,34.0191,33.988,34.0191,12763.656
2005-12-19 09:55:00,54.78,54.9,54.78,54.9,10275.824770146024,34.0191,34.0936,34.0191,34.0936,10275.8248
2005-12-19 10:00:00,54.9,55.0,54.89,54.98,11141.157382368849,34.0936,34.1557,34.0874,34.1433,11141.1574
2005-12-19 10:05:00,54.98,55.04,54.96,55.04,17631.15197404002,34.1433,34.1805,34.1308,34.1805,17631.152
2005-12-19 10:10:00,55.06,55.09,55.02,55.04,7138.994050838291,34.1929,34.2116,34.1681,34.1805,7138.9941
2005-12-19 10:15:00,55.04,55.15,55.03,55.09,11032.990805840996,34.1805,34.2488,34.1743,34.2116,11032.9908
2005-12-19 10:20:00,55.13,55.18,55.04,55.17,9626.825310978908,34.2364,34.2675,34.1805,34.2613,9626.8253
2005-12-19 10:25:00,55.16,55.23,55.16,55.18,7463.49378042185,34.255,34.2985,34.255,34.2675,7463.4938
2005-12-19 10:30:00,55.18,55.24,55.16,55.22,10816.657652785289,34.2675,34.3047,34.255,34.2923,10816.6577
2005-12-19 10:35:00,55.2,55.22,55.16,55.17,20335.316387236344,34.2799,34.2923,34.255,34.2613,20335.3164
2005-12-19 10:40:00,55.18,55.18,55.15,55.18,6706.327744726879,34.2675,34.2675,34.2488,34.2675,6706.3277
2005-12-19 10:45:00,55.18,55.22,55.16,55.18,9085.992428339645,34.2675,34.2923,34.255,34.2675,9085.9924
2005-12-19 10:50:00,55.17,55.17,55.07,55.14,14926.9875608437,34.2613,34.2613,34.1992,34.2426,14926.9876
2005-12-19 10:55:00,55.14,55.17,55.09,55.11,6598.161168199026,34.2426,34.2613,34.2116,34.224,6598.1612
2005-12-19 11:00:00,55.16,55.16,55.11,55.14,11249.3239588967,34.255,34.255,34.224,34.2426,11249.324
2005-12-19 11:05:00,55.14,55.15,55.06,55.07,12114.656571119524,34.2426,34.2488,34.1929,34.1992,12114.6566
2005-12-19 11:10:00,55.07,55.13,55.07,55.13,16333.153055705789,34.1992,34.2364,34.1992,34.2364,16333.1531
2005-12-19 11:15:00,55.14,55.27,55.14,55.25,8653.32612222823,34.2426,34.3234,34.2426,34.3109,8653.3261
2005-12-19 11:20:00,55.25,55.29,55.25,55.26,8436.992969172525,34.3109,34.3358,34.3109,34.3171,8436.993
2005-12-19 11:25:00,55.26,55.27,55.23,55.24,7787.993510005408,34.3171,34.3234,34.2985,34.3047,7787.9935
2005-12-19 11:30:00,55.26,55.26,55.17,55.22,13196.322336398052,34.3171,34.3171,34.2613,34.2923,13196.3223
2005-12-19 11:35:00,55.21,55.22,55.16,55.18,8436.992969172525,34.2861,34.2923,34.255,34.2675,8436.993
2005-12-19 11:40:00,55.2,55.25,55.19,55.24,3893.996755002704,34.2799,34.3109,34.2737,34.3047,3893.9968
2005-12-19 11:45:00,55.25,55.31,55.25,55.29,4542.9962141698215,34.3109,34.3482,34.3109,34.3358,4542.9962
2005-12-19 11:50:00,55.3,55.3,55.24,55.26,6273.661438615468,34.342,34.342,34.3047,34.3171,6273.6614
2005-12-19 11:55:00,55.26,55.28,55.25,55.27,2271.4981070849108,34.3171,34.3296,34.3109,34.3234,2271.4981
2005-12-19 12:00:00,55.27,55.27,55.23,55.25,5732.828555976204,34.3234,34.3234,34.2985,34.3109,5732.8286
2005-12-19 12:05:00,55.26,55.29,55.26,55.27,3893.996755002704,34.3171,34.3358,34.3171,34.3234,3893.9968
2005-12-19 12:10:00,55.28,55.28,55.19,55.19,3785.830178474851,34.3296,34.3296,34.2737,34.2737,3785.8302
2005-12-19 12:15:00,55.2,55.21,55.18,55.19,3461.3304488912927,34.2799,34.2861,34.2675,34.2737,3461.3304
2005-12-19 12:20:00,55.19,55.25,55.19,55.25,4326.663061114115,34.2737,34.3109,34.2737,34.3109,4326.6631
2005-12-19 12:25:00,55.27,55.3,55.26,55.3,5624.66197944835,34.3234,34.342,34.3171,34.342,5624.662
2005-12-19 12:30:00,55.32,55.33,55.31,55.33,4759.329367225527,34.3544,34.3606,34.3482,34.3606,4759.3294
2005-12-19 12:35:00,55.33,55.33,55.24,55.28,8436.992969172525,34.3606,34.3606,34.3047,34.3296,8436.993
2005-12-19 12:40:00,55.29,55.31,55.28,55.28,9518.658734451054,34.3358,34.3482,34.3296,34.3296,9518.6587
2005-12-19 12:45:00,55.28,55.29,55.28,55.28,4110.32990805841,34.3296,34.3358,34.3296,34.3296,4110.3299
2005-12-19 12:50:00,55.29,55.31,55.29,55.29,4542.9962141698215,34.3358,34.3482,34.3358,34.3358,4542.9962
2005-12-19 12:55:00,55.29,55.31,55.29,55.29,3785.830178474851,34.3358,34.3482,34.3358,34.3358,3785.8302
2005-12-19 13:00:00,55.29,55.29,55.17,55.24,8653.32612222823,34.3358,34.3358,34.2613,34.3047,8653.3261
2005-12-19 13:05:00,55.24,55.25,55.15,55.15,10924.824229313142,34.3047,34.3109,34.2488,34.2488,10924.8242
2005-12-19 13:10:00,55.16,55.21,55.16,55.21,6273.661438615468,34.255,34.2861,34.255,34.2861,6273.6614
2005-12-19 13:15:00,55.2,55.21,55.16,55.17,10816.657652785289,34.2799,34.2861,34.255,34.2613,10816.6577
2005-12-19 13:20:00,55.17,55.24,55.17,55.2,6814.494321254732,34.2613,34.3047,34.2613,34.2799,6814.4943
2005-12-19 13:25:00,55.2,55.21,55.18,55.19,6381.828015143321,34.2799,34.2861,34.2675,34.2737,6381.828
2005-12-19 13:30:00,55.19,55.19,55.06,55.1,13520.82206598161,34.2737,34.2737,34.1929,34.2178,13520.8221
2005-12-19 13:35:00,55.11,55.16,55.11,55.13,3028.664142779881,34.224,34.255,34.224,34.2364,3028.6641
2005-12-19 13:40:00,55.09,55.11,54.96,54.99,7030.8274743104375,34.2116,34.224,34.1308,34.1495,7030.8275
2005-12-19 13:45:00,54.98,55.02,54.96,54.96,6165.494862087615,34.1433,34.1681,34.1308,34.1308,6165.4949
2005-12-19 13:50:00,54.97,55.09,54.96,55.04,13737.155219037317,34.1371,34.2116,34.1308,34.1805,13737.1552
2005-12-19 13:55:00,55.03,55.07,55.03,55.05,2812.330989724175,34.1743,34.1992,34.1743,34.1867,2812.331
2005-12-19 14:00:00,55.04,55.04,54.93,54.93,7679.826933477555,34.1805,34.1805,34.1122,34.1122,7679.8269
2005-12-19 14:05:00,54.93,55.03,54.93,54.99,5516.495402920497,34.1122,34.1743,34.1122,34.1495,5516.4954
2005-12-19 14:10:00,55.0,55.04,54.99,55.01,8004.326663061114,34.1557,34.1805,34.1495,34.1619,8004.3267
2005-12-19 14:15:00,55.01,55.01,54.88,54.9,6273.661438615468,34.1619,34.1619,34.0812,34.0936,6273.6614
2005-12-19 14:20:00,54.91,54.98,54.91,54.95,2812.330989724175,34.0998,34.1433,34.0998,34.1246,2812.331
2005-12-19 14:25:00,54.95,54.96,54.86,54.91,14169.821525148727,34.1246,34.1308,34.0687,34.0998,14169.8215
2005-12-19 14:30:00,54.86,54.96,54.85,54.96,7138.994050838291,34.0687,34.1308,34.0625,34.1308,7138.9941
2005-12-19 14:35:00,54.95,54.99,54.93,54.99,4975.662520281233,34.1246,34.1495,34.1122,34.1495,4975.6625
2005-12-19 14:40:00,54.99,55.0,54.94,54.95,5732.828555976204,34.1495,34.1557,34.1184,34.1246,5732.8286
2005-12-19 14:45:00,54.95,54.98,54.95,54.96,5624.66197944835,34.1246,34.1433,34.1246,34.1308,5624.662
2005-12-19 14:50:00,54.96,54.99,54.92,54.93,6706.327744726879,34.1308,34.1495,34.106,34.1122,6706.3277
2005-12-19 14:55:00,54.94,54.96,54.92,54.96,4542.9962141698215,34.1184,34.1308,34.106,34.1308,4542.9962
2005-12-19 15:00:00,54.95,54.95,54.82,54.83,21308.81557598702,34.1246,34.1246,34.0439,34.0501,21308.8156
2005-12-19 15:05:00,54.81,54.85,54.76,54.79,8977.82585181179,34.0377,34.0625,34.0066,34.0253,8977.8259
2005-12-19 15:10:00,54.8,54.82,54.74,54.82,8112.493239588966,34.0315,34.0439,33.9942,34.0439,8112.4932
2005-12-19 15:15:00,54.82,54.82,54.77,54.81,14277.98810167658,34.0439,34.0439,34.0128,34.0377,14277.9881
2005-12-19 15:20:00,54.81,54.85,54.79,54.84,5191.995673336939,34.0377,34.0625,34.0253,34.0563,5191.9957
2005-12-19 15:25:00,54.82,54.87,54.78,54.78,12871.822606814494,34.0439,34.075,34.0191,34.0191,12871.8226
2005-12-19 15:30:00,54.77,54.81,54.76,54.78,11249.3239588967,34.0128,34.0377,34.0066,34.0191,11249.324
2005-12-19 15:35:00,54.77,54.8,54.75,54.78,10924.824229313142,34.0128,34.0315,34.0004,34.0191,10924.8242
2005-12-19 15:40:00,54.78,54.84,54.76,54.83,20227.14981070849,34.0191,34.0563,34.0066,34.0501,20227.1498
2005-12-19 15:45:00,54.83,54.87,54.79,54.87,15251.487290427258,34.0501,34.075,34.0253,34.075,15251.4873
2005-12-19 15:50:00,54.86,54.87,54.8,54.8,20118.98323418064,34.0687,34.075,34.0315,34.0315,20118.9832
2005-12-19 15:55:00,54.8,54.82,54.8,54.81,14926.9875608437,34.0315,34.0439,34.0315,34.0377,14926.9876
2005-12-20 09:30:00,54.8,55.08,54.8,55.01,14061.654948620877,34.0315,34.2054,34.0315,34.1619,14061.6549
2005-12-20 09:35:00,55.1,55.2,55.01,55.04,6057.328285559762,34.2178,34.2799,34.1619,34.1805,6057.3283
2005-12-20 09:40:00,55.01,55.08,54.98,55.02,6381.828015143321,34.1619,34.2054,34.1433,34.1681,6381.828
2005-12-20 09:45:00,55.03,55.13,54.99,55.05,10383.991346673878,34.1743,34.2364,34.1495,34.1867,10383.9913
2005-12-20 09:50:00,55.13,55.13,55.02,55.03,11465.657111952409,34.2364,34.2364,34.1681,34.1743,11465.6571
2005-12-20 09:55:00,55.04,55.15,55.03,55.15,5516.495402920497,34.1805,34.2488,34.1743,34.2488,5516.4954
2005-12-20 10:00:00,55.14,55.16,55.03,55.06,8004.326663061114,34.2426,34.255,34.1743,34.1929,8004.3267
2005-12-20 10:05:00,55.06,55.07,54.99,55.07,3353.16387236344,34.1929,34.1992,34.1495,34.1992,3353.1639
2005-12-20 10:10:00,55.08,55.12,55.0,55.02,4867.49594375338,34.2054,34.2302,34.1557,34.1681,4867.4959
2005-12-20 10:15:00,55.04,55.04,54.97,54.97,3136.830719307734,34.1805,34.1805,34.1371,34.1371,3136.8307
2005-12-20 10:20:00,54.97,54.97,54.76,54.76,4326.663061114115,34.1371,34.1371,34.0066,34.0066,4326.6631
2005-12-20 10:25:00,54.77,54.81,54.76,54.81,6489.994591671173,34.0128,34.0377,34.0066,34.0377,6489.9946
2005-12-20 10:30:00,54.79,54.89,54.78,54.81,6706.327744726879,34.0253,34.0874,34.0191,34.0377,6706.3277
2005-12-20 10:35:00,54.83,54.93,54.83,54.93,4002.163331530557,34.0501,34.1122,34.0501,34.1122,4002.1633
2005-12-20 10:40:00,54.96,54.96,54.9,54.91,6922.660897782585,34.1308,34.1308,34.0936,34.0998,6922.6609
2005-12-20 10:45:00,54.89,54.92,54.88,54.91,10383.991346673878,34.0874,34.106,34.0812,34.0998,10383.9913
2005-12-20 10:50:00,54.91,55.01,54.91,54.99,10275.824770146024,34.0998,34.1619,34.0998,34.1495,10275.8248
2005-12-20 10:55:00,55.0,55.11,55.0,55.07,9085.992428339645,34.1557,34.224,34.1557,34.1992,9085.9924
2005-12-20 11:00:00,55.07,55.12,55.07,55.12,1297.9989183342348,34.1992,34.2302,34.1992,34.2302,1297.9989
2005-12-20 11:05:00,55.09,55.1,55.06,55.09,3244.9972958355866,34.2116,34.2178,34.1929,34.2116,3244.9973
2005-12-20 11:10:00,55.09,55.13,55.09,55.12,8977.82585181179,34.2116,34.2364,34.2116,34.2302,8977.8259
2005-12-20 11:15:00,55.13,55.13,55.06,55.08,8977.82585181179,34.2364,34.2364,34.1929,34.2054,8977.8259
2005-12-20 11:20:00,55.11,55.15,55.1,55.15,6922.660897782585,34.224,34.2488,34.2178,34.2488,6922.6609
2005-12-20 11:25:00,55.15,55.17,55.15,55.16,2055.164954029205,34.2488,34.2613,34.2488,34.255,2055.165
2005-12-20 11:30:00,55.16,55.19,55.13,55.15,8328.826392644673,34.255,34.2737,34.2364,34.2488,8328.8264
2005-12-20 11:35:00,55.18,55.18,55.12,55.12,4434.8296376419685,34.2675,34.2675,34.2302,34.2302,4434.8296
2005-12-20 11:40:00,55.12,55.15,55.1,55.15,4110.32990805841,34.2302,34.2488,34.2178,34.2488,4110.3299
2005-12-20 11:45:00,55.15,55.15,55.09,55.12,7679.826933477555,34.2488,34.2488,34.2116,34.2302,7679.8269
2005-12-20 11:50:00,55.12,55.13,55.08,55.12,4434.8296376419685,34.2302,34.2364,34.2054,34.2302,4434.8296
2005-12-20 11:55:00,55.12,55.12,55.11,55.12,1406.1654948620876,34.2302,34.2302,34.224,34.2302,1406.1655
2005-12-20 12:00:00,55.12,55.14,55.11,55.11,4110.32990805841,34.2302,34.2426,34.224,34.224,4110.3299
2005-12-20 12:05:00,55.08,55.14,55.08,55.12,3569.4970254191453,34.2054,34.2426,34.2054,34.2302,3569.497
2005-12-20 12:10:00,55.12,55.13,55.12,55.13,2055.164954029205,34.2302,34.2364,34.2302,34.2364,2055.165
2005-12-20 12:15:00,55.14,55.16,55.12,55.16,3569.4970254191453,34.2426,34.255,34.2302,34.255,3569.497
2005-12-20 12:20:00,55.18,55.23,55.16,55.19,11573.82368848026,34.2675,34.2985,34.255,34.2737,11573.8237
2005-12-20 12:25:00,55.19,55.19,55.18,55.19,6706.327744726879,34.2737,34.2737,34.2675,34.2737,6706.3277
2005-12-20 12:30:00,55.17,55.23,55.17,55.19,6057.328285559762,34.2613,34.2985,34.2613,34.2737,6057.3283
2005-12-20 12:35:00,55.19,55.19,55.18,55.19,3353.16387236344,34.2737,34.2737,34.2675,34.2737,3353.1639
2005-12-20 12:40:00,55.19,55.19,55.18,55.18,2379.6646836127634,34.2737,34.2737,34.2675,34.2675,2379.6647
2005-12-20 12:45:00,55.18,55.19,55.13,55.14,7030.8274743104375,34.2675,34.2737,34.2364,34.2426,7030.8275
2005-12-20 12:50:00,55.14,55.16,55.1,55.16,6273.661438615468,34.2426,34.255,34.2178,34.255,6273.6614
2005-12-20 12:55:00,55.16,55.23,55.16,55.19,7355.327203893997,34.255,34.2985,34.255,34.2737,7355.3272
2005-12-20 13:00:00,55.19,55.24,55.18,55.23,6706.327744726879,34.2737,34.3047,34.2675,34.2985,6706.3277
2005-12-20 13:05:00,55.23,55.24,55.18,55.19,12439.156300703082,34.2985,34.3047,34.2675,34.2737,12439.1563
2005-12-20 13:10:00,55.18,55.18,55.13,55.13,3677.6636019469984,34.2675,34.2675,34.2364,34.2364,3677.6636
2005-12-20 13:15:00,55.13,55.14,55.11,55.11,4326.663061114115,34.2364,34.2426,34.224,34.224,4326.6631
2005-12-20 13:20:00,55.12,55.12,55.09,55.1,9194.159004867495,34.2302,34.2302,34.2116,34.2178,9194.159
2005-12-20 13:25:00,55.1,55.15,55.1,55.15,11032.990805840996,34.2178,34.2488,34.2178,34.2488,11032.9908
2005-12-20 13:30:00,55.15,55.2,55.15,55.18,6598.161168199026,34.2488,34.2799,34.2488,34.2675,6598.1612
2005-12-20 13:35:00,55.19,55.19,55.18,55.18,5083.829096809086,34.2737,34.2737,34.2675,34.2675,5083.8291
2005-12-20 13:40:00,55.18,55.18,55.14,55.15,11141.157382368849,34.2675,34.2675,34.2426,34.2488,11141.1574
2005-12-20 13:45:00,55.15,55.15,55.1,55.14,11898.323418063816,34.2488,34.2488,34.2178,34.2426,11898.3234
2005-12-20 13:50:00,55.15,55.15,55.07,55.08,6273.661438615468,34.2488,34.2488,34.1992,34.2054,6273.6614
2005-12-20 13:55:00,55.04,55.07,55.0,55.06,7355.327203893997,34.1805,34.1992,34.1557,34.1929,7355.3272
2005-12-20 14:00:00,55.07,55.08,54.96,54.96,6057.328285559762,34.1992,34.2054,34.1308,34.1308,6057.3283
2005-12-20 14:05:00,54.95,54.99,54.95,54.99,2920.497566252028,34.1246,34.1495,34.1246,34.1495,2920.4976
2005-12-20 14:10:00,54.98,54.99,54.9,54.91,3677.6636019469984,34.1433,34.1495,34.0936,34.0998,3677.6636
2005-12-20 14:15:00,54.93,54.97,54.92,54.92,2487.8312601406165,34.1122,34.1371,34.106,34.106,2487.8313
2005-12-20 14:20:00,54.92,55.07,54.92,55.07,5191.995673336939,34.106,34.1992,34.106,34.1992,5191.9957
2005-12-20 14:25:00,55.04,55.04,55.01,55.04,1946.998377501352,34.1805,34.1805,34.1619,34.1805,1946.9984
2005-12-20 14:30:00,55.04,55.04,54.95,54.95,4002.163331530557,34.1805,34.1805,34.1246,34.1246,4002.1633
2005-12-20 14:35:00,54.94,54.95,54.89,54.89,3893.996755002704,34.1184,34.1246,34.0874,34.0874,3893.9968
2005-12-20 14:40:00,54.89,54.97,54.87,54.94,5732.828555976204,34.0874,34.1371,34.075,34.1184,5732.8286
2005-12-20 14:45:00,54.97,54.97,54.93,54.96,5083.829096809086,34.1371,34.1371,34.1122,34.1308,5083.8291
2005-12-20 14:50:00,54.96,54.96,54.83,54.85,7138.994050838291,34.1308,34.1308,34.0501,34.0625,7138.9941
2005-12-20 14:55:00,54.83,54.86,54.8,54.86,7138.994050838291,34.0501,34.0687,34.0315,34.0687,7138.9941
2005-12-20 15:00:00,54.86,54.86,54.76,54.77,5191.995673336939,34.0687,34.0687,34.0066,34.0128,5191.9957
2005-12-20 15:05:00,54.77,54.8,54.77,54.79,6489.994591671173,34.0128,34.0315,34.0128,34.0253,6489.9946
2005-12-20 15:10:00,54.79,54.8,54.77,54.79,6165.494862087615,34.0253,34.0315,34.0128,34.0253,6165.4949
2005-12-20 15:15:00,54.8,54.82,54.8,54.8,5300.162249864791,34.0315,34.0439,34.0315,34.0315,5300.1622
2005-12-20 15:20:00,54.8,54.8,54.72,54.73,10492.15792320173,34.0315,34.0315,33.9818,33.988,10492.1579
2005-12-20 15:25:00,54.73,54.77,54.63,54.63,8977.82585181179,33.988,34.0128,33.9259,33.9259,8977.8259
2005-12-20 15:30:00,54.63,54.72,54.63,54.72,7355.327203893997,33.9259,33.9818,33.9259,33.9818,7355.3272
2005-12-20 15:35:00,54.71,54.75,54.69,54.7,11249.3239588967,33.9756,34.0004,33.9632,33.9694,11249.324
2005-12-20 15:40:00,54.69,54.69,54.61,54.68,9734.99188750676,33.9632,33.9632,33.9135,33.957,9734.9919
2005-12-20 15:45:00,54.67,54.68,54.56,54.63,12979.989183342346,33.9507,33.957,33.8824,33.9259,12979.9892
2005-12-20 15:50:00,54.64,54.71,54.62,54.63,11898.323418063816,33.9321,33.9756,33.9197,33.9259,11898.3234
2005-12-20 15:55:00,54.64,54.71,54.64,54.7,11681.990265008111,33.9321,33.9756,33.9321,33.9694,11681.9903
2005-12-21 09:30:00,55.15,55.15,55.05,55.15,20443.4829637642,34.2488,34.2488,34.1867,34.2488,20443.483
2005-12-21 09:35:00,55.15,55.26,55.09,55.26,6273.661438615468,34.2488,34.3171,34.2116,34.3171,6273.6614
2005-12-21 09:40:00,55.35,55.4,55.34,55.35,10924.824229313142,34.373,34.4041,34.3668,34.373,10924.8242
2005-12-21 09:45:00,55.35,55.36,55.16,55.16,26068.14494321255,34.373,34.3792,34.255,34.255,26068.1449
2005-12-21 09:50:00,55.16,55.24,55.15,55.15,11681.990265008111,34.255,34.3047,34.2488,34.2488,11681.9903
2005-12-21 09:55:00,55.16,55.16,55.06,55.07,3785.830178474851,34.255,34.255,34.1929,34.1992,3785.8302
2005-12-21 10:00:00,55.06,55.13,55.05,55.11,11573.82368848026,34.1929,34.2364,34.1867,34.224,11573.8237
2005-12-21 10:05:00,55.1,55.16,55.1,55.15,12763.656030286642,34.2178,34.255,34.2178,34.2488,12763.656
2005-12-21 10:10:00,55.16,55.22,55.16,55.19,13520.82206598161,34.255,34.2923,34.255,34.2737,13520.8221
2005-12-21 10:15:00,55.19,55.2,55.14,55.18,6814.494321254732,34.2737,34.2799,34.2426,34.2675,6814.4943
2005-12-21 10:20:00,55.17,55.21,55.15,55.19,6922.660897782585,34.2613,34.2861,34.2488,34.2737,6922.6609
2005-12-21 10:25:00,55.19,55.27,55.18,55.24,8869.659275283937,34.2737,34.3234,34.2675,34.3047,8869.6593
2005-12-21 10:30:00,55.24,55.26,55.2,55.2,7463.49378042185,34.3047,34.3171,34.2799,34.2799,7463.4938
2005-12-21 10:35:00,55.19,55.21,55.19,55.21,37209.3023255814,34.2737,34.2861,34.2737,34.2861,37209.3023
2005-12-21 10:40:00,55.19,55.22,55.17,55.19,121471.0654407788,34.2737,34.2923,34.2613,34.2737,121471.0654
2005-12-21 10:45:00,55.21,55.3,55.19,55.26,24986.47917793402,34.2861,34.342,34.2737,34.3171,24986.4792
2005-12-21 10:50:00,55.26,55.27,55.22,55.23,28447.80962682531,34.3171,34.3234,34.2923,34.2985,28447.8096
2005-12-21 10:55:00,55.23,55.24,55.22,55.22,3353.16387236344,34.2985,34.3047,34.2923,34.2923,3353.1639
2005-12-21 11:00:00,55.24,55.26,55.22,55.22,5408.328826392644,34.3047,34.3171,34.2923,34.2923,5408.3288
2005-12-21 11:05:00,55.24,55.26,55.24,55.24,8977.82585181179,34.3047,34.3171,34.3047,34.3047,8977.8259
2005-12-21 11:10:00,55.24,55.28,55.23,55.24,8112.493239588966,34.3047,34.3296,34.2985,34.3047,8112.4932
2005-12-21 11:15:00,55.27,55.34,55.27,55.3,13845.32179556517,34.3234,34.3668,34.3234,34.342,13845.3218
2005-12-21 11:20:00,55.29,55.32,55.29,55.31,18063.81828015144,34.3358,34.3544,34.3358,34.3482,18063.8183
2005-12-21 11:25:00,55.31,55.35,55.31,55.34,12979.989183342346,34.3482,34.373,34.3482,34.3668,12979.9892
2005-12-21 11:30:00,55.34,55.35,55.28,55.29,16333.153055705789,34.3668,34.373,34.3296,34.3358,16333.1531
2005-12-21 11:35:00,55.29,55.3,55.28,55.29,8328.826392644673,34.3358,34.342,34.3296,34.3358,8328.8264
2005-12-21 11:40:00,55.28,55.29,55.27,55.29,1622.4986479177933,34.3296,34.3358,34.3234,34.3358,1622.4986
2005-12-21 11:45:00,55.29,55.33,55.29,55.33,25959.97836668469,34.3358,34.3606,34.3358,34.3606,25959.9784
2005-12-21 11:50:00,55.33,55.36,55.33,55.36,36776.63601946998,34.3606,34.3792,34.3606,34.3792,36776.636
2005-12-21 11:55:00,55.35,55.41,55.34,55.41,4110.32990805841,34.373,34.4103,34.3668,34.4103,4110.3299
2005-12-21 12:00:00,55.41,55.5,55.4,55.47,7030.8274743104375,34.4103,34.4662,34.4041,34.4476,7030.8275
2005-12-21 12:05:00,55.47,55.49,55.36,55.37,7030.8274743104375,34.4476,34.46,34.3792,34.3855,7030.8275
2005-12-21 12:10:00,55.39,55.4,55.38,55.38,6273.661438615468,34.3979,34.4041,34.3917,34.3917,6273.6614
2005-12-21 12:15:00,55.38,55.4,55.37,55.38,3028.664142779881,34.3917,34.4041,34.3855,34.3917,3028.6641
2005-12-21 12:20:00,55.37,55.4,55.35,55.35,5949.161709031909,34.3855,34.4041,34.373,34.373,5949.1617
2005-12-21 12:25:00,55.35,55.4,55.35,55.38,2163.3315305570577,34.373,34.4041,34.373,34.3917,2163.3315
2005-12-21 12:30:00,55.39,55.4,55.37,55.38,4218.496484586262,34.3979,34.4041,34.3855,34.3917,4218.4965
2005-12-21 12:35:00,55.39,55.44,55.38,55.43,2595.997836668469,34.3979,34.4289,34.3917,34.4227,2595.9978
2005-12-21 12:40:00,55.44,55.49,55.41,55.47,8004.326663061114,34.4289,34.46,34.4103,34.4476,8004.3267
2005-12-21 12:45:00,55.47,55.47,55.43,55.43,4759.329367225527,34.4476,34.4476,34.4227,34.4227,4759.3294
2005-12-21 12:50:00,55.43,55.43,55.41,55.42,1406.1654948620876,34.4227,34.4227,34.4103,34.4165,1406.1655
2005-12-21 12:55:00,55.4,55.42,55.37,55.42,4326.663061114115,34.4041,34.4165,34.3855,34.4165,4326.6631
2005-12-21 13:00:00,55.42,55.45,55.41,55.41,2812.330989724175,34.4165,34.4351,34.4103,34.4103,2812.331
2005-12-21 13:05:00,55.42,55.43,55.41,55.41,4867.49594375338,34.4165,34.4227,34.4103,34.4103,4867.4959
2005-12-21 13:10:00,55.39,55.39,55.32,55.32,9518.658734451054,34.3979,34.3979,34.3544,34.3544,9518.6587
2005-12-21 13:15:00,55.32,55.33,55.31,55.31,7679.826933477555,34.3544,34.3606,34.3482,34.3482,7679.8269
2005-12-21 13:20:00,55.31,55.38,55.3,55.34,20227.14981070849,34.3482,34.3917,34.342,34.3668,20227.1498
2005-12-21 13:25:00,55.34,55.39,55.29,55.37,7787.993510005408,34.3668,34.3979,34.3358,34.3855,7787.9935
2005-12-21 13:30:00,55.39,55.44,55.22,55.22,20551.64954029205,34.3979,34.4289,34.2923,34.2923,20551.6495
2005-12-21 13:35:00,55.28,55.35,55.26,55.35,5191.995673336939,34.3296,34.373,34.3171,34.373,5191.9957
2005-12-21 13:40:00,55.34,55.35,55.31,55.33,10167.658193618172,34.3668,34.373,34.3482,34.3606,10167.6582
2005-12-21 13:45:00,55.33,55.37,55.3,55.33,9518.658734451054,34.3606,34.3855,34.342,34.3606,9518.6587
2005-12-21 13:50:00,55.33,55.33,55.29,55.33,4434.8296376419685,34.3606,34.3606,34.3358,34.3606,4434.8296
2005-12-21 13:55:00,55.33,55.41,55.33,55.37,5300.162249864791,34.3606,34.4103,34.3606,34.3855,5300.1622
2005-12-21 14:00:00,55.37,55.39,55.32,55.39,6706.327744726879,34.3855,34.3979,34.3544,34.3979,6706.3277
2005-12-21 14:05:00,55.38,55.41,55.38,55.41,3569.4970254191453,34.3917,34.4103,34.3917,34.4103,3569.497
2005-12-21 14:10:00,55.41,55.41,55.37,55.39,648.9994591671174,34.4103,34.4103,34.3855,34.3979,648.9995
2005-12-21 14:15:00,55.4,55.51,55.39,55.51,7787.993510005408,34.4041,34.4724,34.3979,34.4724,7787.9935
2005-12-21 14:20:00,55.51,55.51,55.44,55.49,21741.48188209843,34.4724,34.4724,34.4289,34.46,21741.4819
2005-12-21 14:25:00,55.49,55.54,55.49,55.51,8545.159545700379,34.46,34.491,34.46,34.4724,8545.1595
2005-12-21 14:30:00,55.51,55.51,55.44,55.46,6057.328285559762,34.4724,34.4724,34.4289,34.4413,6057.3283
2005-12-21 14:35:00,55.43,55.51,55.43,55.47,2271.4981070849108,34.4227,34.4724,34.4227,34.4476,2271.4981
2005-12-21 14:40:00,55.46,55.46,55.4,55.46,7571.660356949702,34.4413,34.4413,34.4041,34.4413,7571.6604
2005-12-21 14:45:00,55.45,55.45,55.39,55.43,9410.4921579232,34.4351,34.4351,34.3979,34.4227,9410.4922
2005-12-21 14:50:00,55.45,55.47,55.35,55.44,15575.987020010816,34.4351,34.4476,34.373,34.4289,15575.987
2005-12-21 14:55:00,55.42,55.42,55.34,55.4,12439.156300703082,34.4165,34.4165,34.3668,34.4041,12439.1563
2005-12-21 15:00:00,55.4,55.4,55.34,55.37,6165.494862087615,34.4041,34.4041,34.3668,34.3855,6165.4949
2005-12-21 15:05:00,55.36,55.38,55.3,55.35,9843.158464034614,34.3792,34.3917,34.342,34.373,9843.1585
2005-12-21 15:10:00,55.35,55.36,55.29,55.35,3028.664142779881,34.373,34.3792,34.3358,34.373,3028.6641
2005-12-21 15:15:00,55.39,55.43,55.39,55.43,1297.9989183342348,34.3979,34.4227,34.3979,34.4227,1297.9989
2005-12-21 15:20:00,55.41,55.47,55.41,55.44,2487.8312601406165,34.4103,34.4476,34.4103,34.4289,2487.8313
2005-12-21 15:25:00,55.43,55.44,55.41,55.43,3785.830178474851,34.4227,34.4289,34.4103,34.4227,3785.8302
2005-12-21 15:30:00,55.43,55.44,55.35,55.41,10059.491617090318,34.4227,34.4289,34.373,34.4103,10059.4916
2005-12-21 15:35:00,55.41,55.47,55.41,55.43,8977.82585181179,34.4103,34.4476,34.4103,34.4227,8977.8259
2005-12-21 15:40:00,55.44,55.47,55.4,55.46,24121.146565711195,34.4289,34.4476,34.4041,34.4413,24121.1466
2005-12-21 15:45:00,55.47,55.57,55.47,55.53,11465.657111952409,34.4476,34.5097,34.4476,34.4848,11465.6571
2005-12-21 15:50:00,55.54,55.54,55.48,55.49,14710.654407787992,34.491,34.491,34.4538,34.46,14710.6544
2005-12-21 15:55:00,55.49,55.53,55.47,55.53,13737.155219037317,34.46,34.4848,34.4476,34.4848,13737.1552
2005-12-22 09:30:00,55.53,55.61,55.53,55.61,14061.654948620877,34.4848,34.5345,34.4848,34.5345,14061.6549
2005-12-22 09:35:00,55.6,55.76,55.6,55.76,8545.159545700379,34.5283,34.6277,34.5283,34.6277,8545.1595
2005-12-22 09:40:00,55.78,55.87,55.7,55.7,4110.32990805841,34.6401,34.696,34.5904,34.5904,4110.3299
2005-12-22 09:45:00,55.71,55.71,55.59,55.66,6706.327744726879,34.5966,34.5966,34.5221,34.5656,6706.3277
2005-12-22 09:50:00,55.65,55.67,55.59,55.66,8653.32612222823,34.5593,34.5718,34.5221,34.5656,8653.3261
2005-12-22 09:55:00,55.67,55.7,55.64,55.65,6922.660897782585,34.5718,34.5904,34.5531,34.5593,6922.6609
2005-12-22 10:00:00,55.65,55.73,55.65,55.71,3677.6636019469984,34.5593,34.609,34.5593,34.5966,3677.6636
2005-12-22 10:05:00,55.69,55.75,55.67,55.72,5732.828555976204,34.5842,34.6214,34.5718,34.6028,5732.8286
2005-12-22 10:10:00,55.72,55.72,55.64,55.64,5840.995132504056,34.6028,34.6028,34.5531,34.5531,5840.9951
2005-12-22 10:15:00,55.61,55.65,55.61,55.65,4434.8296376419685,34.5345,34.5593,34.5345,34.5593,4434.8296
2005-12-22 10:20:00,55.65,55.68,55.63,55.65,4542.9962141698215,34.5593,34.578,34.5469,34.5593,4542.9962
2005-12-22 10:25:00,55.67,55.69,55.66,55.66,4759.329367225527,34.5718,34.5842,34.5656,34.5656,4759.3294
2005-12-22 10:30:00,55.67,55.67,55.63,55.64,4434.8296376419685,34.5718,34.5718,34.5469,34.5531,4434.8296
2005-12-22 10:35:00,55.64,55.64,55.58,55.59,8328.826392644673,34.5531,34.5531,34.5159,34.5221,8328.8264
2005-12-22 10:40:00,55.59,55.62,55.59,55.62,2595.997836668469,34.5221,34.5407,34.5221,34.5407,2595.9978
2005-12-22 10:45:00,55.64,55.64,55.59,55.6,3677.6636019469984,34.5531,34.5531,34.5221,34.5283,3677.6636
2005-12-22 10:50:00,55.6,55.66,55.56,55.66,8653.32612222823,34.5283,34.5656,34.5034,34.5656,8653.3261
2005-12-22 10:55:00,55.66,55.73,55.65,55.65,6922.660897782585,34.5656,34.609,34.5593,34.5593,6922.6609
2005-12-22 11:00:00,55.66,55.67,55.63,55.63,5732.828555976204,34.5656,34.5718,34.5469,34.5469,5732.8286
2005-12-22 11:05:00,55.63,55.65,55.57,55.65,9410.4921579232,34.5469,34.5593,34.5097,34.5593,9410.4922
2005-12-22 11:10:00,55.64,55.66,55.61,55.63,9626.825310978908,34.5531,34.5656,34.5345,34.5469,9626.8253
2005-12-22 11:15:00,55.62,55.71,55.61,55.69,13304.488912925906,34.5407,34.5966,34.5345,34.5842,13304.4889
2005-12-22 11:20:00,55.69,55.7,55.63,55.65,7355.327203893997,34.5842,34.5904,34.5469,34.5593,7355.3272
2005-12-22 11:25:00,55.65,55.68,55.59,55.63,7138.994050838291,34.5593,34.578,34.5221,34.5469,7138.9941
2005-12-22 11:30:00,55.63,55.63,55.58,55.6,5732.828555976204,34.5469,34.5469,34.5159,34.5283,5732.8286
2005-12-22 11:35:00,55.6,55.64,55.59,55.63,8328.826392644673,34.5283,34.5531,34.5221,34.5469,8328.8264
2005-12-22 11:40:00,55.63,55.65,55.63,55.63,11898.323418063816,34.5469,34.5593,34.5469,34.5469,11898.3234
2005-12-22 11:45:00,55.64,55.65,55.63,55.63,6922.660897782585,34.5531,34.5593,34.5469,34.5469,6922.6609
2005-12-22 11:50:00,55.63,55.66,55.63,55.66,5732.828555976204,34.5469,34.5656,34.5469,34.5656,5732.8286
2005-12-22 11:55:00,55.66,55.66,55.61,55.63,8436.992969172525,34.5656,34.5656,34.5345,34.5469,8436.993
2005-12-22 12:00:00,55.64,55.65,55.57,55.57,4867.49594375338,34.5531,34.5593,34.5097,34.5097,4867.4959
2005-12-22 12:05:00,55.53,55.57,55.53,55.57,6381.828015143321,34.4848,34.5097,34.4848,34.5097,6381.828
2005-12-22 12:10:00,55.57,55.62,55.57,55.59,3893.996755002704,34.5097,34.5407,34.5097,34.5221,3893.9968
2005-12-22 12:15:00,55.6,55.62,55.6,55.62,2595.997836668469,34.5283,34.5407,34.5283,34.5407,2595.9978
2005-12-22 12:20:00,55.64,55.64,55.6,55.64,2704.164413196322,34.5531,34.5531,34.5283,34.5531,2704.1644
2005-12-22 12:25:00,55.64,55.67,55.63,55.67,3785.830178474851,34.5531,34.5718,34.5469,34.5718,3785.8302
2005-12-22 12:30:00,55.67,55.67,55.65,55.65,540.8328826392644,34.5718,34.5718,34.5593,34.5593,540.8329
2005-12-22 12:35:00,55.65,55.65,55.62,55.63,1946.998377501352,34.5593,34.5593,34.5407,34.5469,1946.9984
2005-12-22 12:40:00,55.63,55.63,55.6,55.6,1297.9989183342348,34.5469,34.5469,34.5283,34.5283,1297.9989
2005-12-22 12:45:00,55.6,55.65,55.6,55.63,1189.8323418063817,34.5283,34.5593,34.5283,34.5469,1189.8323
2005-12-22 12:50:00,55.64,55.65,55.64,55.65,1406.1654948620876,34.5531,34.5593,34.5531,34.5593,1406.1655
2005-12-22 12:55:00,55.63,55.65,55.63,55.65,2812.330989724175,34.5469,34.5593,34.5469,34.5593,2812.331
2005-12-22 13:00:00,55.66,55.7,55.61,55.63,11573.82368848026,34.5656,34.5904,34.5345,34.5469,11573.8237
2005-12-22 13:05:00,55.63,55.65,55.63,55.65,1838.8318009734992,34.5469,34.5593,34.5469,34.5593,1838.8318
2005-12-22 13:10:00,55.65,55.69,55.65,55.65,3353.16387236344,34.5593,34.5842,34.5593,34.5593,3353.1639
2005-12-22 13:15:00,55.65,55.67,55.65,55.67,1189.8323418063817,34.5593,34.5718,34.5593,34.5718,1189.8323
2005-12-22 13:20:00,55.67,55.69,55.67,55.69,3677.6636019469984,34.5718,34.5842,34.5718,34.5842,3677.6636
2005-12-22 13:25:00,55.7,55.71,55.7,55.7,865.3326122228232,34.5904,34.5966,34.5904,34.5904,865.3326
2005-12-22 13:30:00,55.69,55.7,55.69,55.7,3136.830719307734,34.5842,34.5904,34.5842,34.5904,3136.8307
2005-12-22 13:35:00,55.7,55.72,55.7,55.7,4759.329367225527,34.5904,34.6028,34.5904,34.5904,4759.3294
2005-12-22 13:40:00,55.65,55.72,55.65,55.69,12330.98972417523,34.5593,34.6028,34.5593,34.5842,12330.9897
2005-12-22 13:45:00,55.69,55.71,55.69,55.71,1081.6657652785289,34.5842,34.5966,34.5842,34.5966,1081.6658
2005-12-22 13:50:00,55.73,55.75,55.71,55.75,14386.154678204435,34.609,34.6214,34.5966,34.6214,14386.1547
2005-12-22 13:55:00,55.75,55.8,55.74,55.8,3136.830719307734,34.6214,34.6525,34.6152,34.6525,3136.8307
2005-12-22 14:00:00,55.78,55.78,55.76,55.76,2163.3315305570577,34.6401,34.6401,34.6277,34.6277,2163.3315
2005-12-22 14:05:00,55.78,55.82,55.78,55.82,3461.3304488912927,34.6401,34.6649,34.6401,34.6649,3461.3304
2005-12-22 14:10:00,55.81,55.88,55.81,55.88,1514.3320713899404,34.6587,34.7022,34.6587,34.7022,1514.3321
2005-12-22 14:15:00,55.88,55.89,55.83,55.83,3677.6636019469984,34.7022,34.7084,34.6711,34.6711,3677.6636
2005-12-22 14:20:00,55.84,55.84,55.82,55.82,2055.164954029205,34.6773,34.6773,34.6649,34.6649,2055.165
2005-12-22 14:25:00,55.81,55.82,55.81,55.81,1730.6652244456463,34.6587,34.6649,34.6587,34.6587,1730.6652
2005-12-22 14:30:00,55.82,55.82,55.76,55.77,14926.9875608437,34.6649,34.6649,34.6277,34.6339,14926.9876
2005-12-22 14:35:00,55.76,55.76,55.73,55.73,4434.8296376419685,34.6277,34.6277,34.609,34.609,4434.8296
2005-12-22 14:40:00,55.74,55.75,55.67,55.67,14169.821525148727,34.6152,34.6214,34.5718,34.5718,14169.8215
2005-12-22 14:45:00,55.67,55.76,55.65,55.76,16116.81990265008,34.5718,34.6277,34.5593,34.6277,16116.8199
2005-12-22 14:50:00,55.77,55.8,55.75,55.79,9410.4921579232,34.6339,34.6525,34.6214,34.6463,9410.4922
2005-12-22 14:55:00,55.79,55.83,55.78,55.83,8545.159545700379,34.6463,34.6711,34.6401,34.6711,8545.1595
2005-12-22 15:00:00,55.83,55.85,55.82,55.83,3353.16387236344,34.6711,34.6835,34.6649,34.6711,3353.1639
2005-12-22 15:05:00,55.82,55.82,55.77,55.78,4434.8296376419685,34.6649,34.6649,34.6339,34.6401,4434.8296
2005-12-22 15:10:00,55.79,55.87,55.79,55.87,10383.991346673878,34.6463,34.696,34.6463,34.696,10383.9913
2005-12-22 15:15:00,55.85,55.86,55.83,55.84,3136.830719307734,34.6835,34.6898,34.6711,34.6773,3136.8307
2005-12-22 15:20:00,55.85,55.85,55.76,55.81,8004.326663061114,34.6835,34.6835,34.6277,34.6587,8004.3267
2005-12-22 15:25:00,55.82,55.82,55.79,55.8,3244.9972958355866,34.6649,34.6649,34.6463,34.6525,3244.9973
2005-12-22 15:30:00,55.8,55.81,55.77,55.78,4218.496484586262,34.6525,34.6587,34.6339,34.6401,4218.4965
2005-12-22 15:35:00,55.78,55.78,55.7,55.73,11465.657111952409,34.6401,34.6401,34.5904,34.609,11465.6571
2005-12-22 15:40:00,55.73,55.75,55.7,55.72,13088.1557598702,34.609,34.6214,34.5904,34.6028,13088.1558
2005-12-22 15:45:00,55.72,55.75,55.67,55.7,14386.154678204435,34.6028,34.6214,34.5718,34.5904,14386.1547
2005-12-22 15:50:00,55.71,55.73,55.7,55.73,15684.153596538668,34.5966,34.609,34.5904,34.609,15684.1536
2005-12-22 15:55:00,55.73,55.82,55.73,55.82,17739.318550567874,34.609,34.6649,34.609,34.6649,17739.3186
2005-12-23 09:30:00,55.77,55.86,55.75,55.86,10275.824770146024,34.6339,34.6898,34.6214,34.6898,10275.8248
2005-12-23 09:35:00,55.9,56.12,55.88,56.12,8328.826392644673,34.7146,34.8512,34.7022,34.8512,8328.8264
2005-12-23 09:40:00,56.07,56.07,55.84,55.91,17739.318550567874,34.8202,34.8202,34.6773,34.7208,17739.3186
2005-12-23 09:45:00,55.88,55.94,55.88,55.9,4110.32990805841,34.7022,34.7394,34.7022,34.7146,4110.3299
2005-12-23 09:50:00,55.93,56.16,55.9,56.08,10167.658193618172,34.7332,34.8761,34.7146,34.8264,10167.6582
2005-12-23 09:55:00,56.14,56.15,56.07,56.08,5949.161709031909,34.8636,34.8698,34.8202,34.8264,5949.1617
2005-12-23 10:00:00,56.07,56.07,55.94,55.98,2487.8312601406165,34.8202,34.8202,34.7394,34.7643,2487.8313
2005-12-23 10:05:00,55.96,56.02,55.96,55.97,4110.32990805841,34.7519,34.7891,34.7519,34.7581,4110.3299
2005-12-23 10:10:00,55.97,56.01,55.95,55.95,1297.9989183342348,34.7581,34.7829,34.7456,34.7456,1297.9989
2005-12-23 10:15:00,55.95,55.99,55.89,55.92,4542.9962141698215,34.7456,34.7705,34.7084,34.727,4542.9962
2005-12-23 10:20:00,55.91,55.92,55.89,55.92,3677.6636019469984,34.7208,34.727,34.7084,34.727,3677.6636
2005-12-23 10:25:00,55.92,56.02,55.9,56.02,7571.660356949702,34.727,34.7891,34.7146,34.7891,7571.6604
2005-12-23 10:30:00,56.01,56.01,55.91,55.92,2271.4981070849108,34.7829,34.7829,34.7208,34.727,2271.4981
2005-12-23 10:35:00,55.92,56.0,55.91,55.91,4002.163331530557,34.727,34.7767,34.7208,34.7208,4002.1633
2005-12-23 10:40:00,55.94,55.94,55.84,55.88,7030.8274743104375,34.7394,34.7394,34.6773,34.7022,7030.8275
2005-12-23 10:45:00,55.89,55.97,55.85,55.9,10167.658193618172,34.7084,34.7581,34.6835,34.7146,10167.6582
2005-12-23 10:50:00,55.95,55.95,55.89,55.9,3136.830719307734,34.7456,34.7456,34.7084,34.7146,3136.8307
2005-12-23 10:55:00,55.9,55.9,55.82,55.84,5624.66197944835,34.7146,34.7146,34.6649,34.6773,5624.662
2005-12-23 11:00:00,55.84,55.85,55.83,55.83,7787.993510005408,34.6773,34.6835,34.6711,34.6711,7787.9935
2005-12-23 11:05:00,55.83,55.84,55.78,55.78,4651.162790697675,34.6711,34.6773,34.6401,34.6401,4651.1628
2005-12-23 11:10:00,55.79,55.82,55.78,55.81,2812.330989724175,34.6463,34.6649,34.6401,34.6587,2812.331
2005-12-23 11:15:00,55.81,55.83,55.79,55.83,1514.3320713899404,34.6587,34.6711,34.6463,34.6711,1514.3321
2005-12-23 11:20:00,55.84,55.87,55.84,55.87,1946.998377501352,34.6773,34.696,34.6773,34.696,1946.9984
2005-12-23 11:25:00,55.87,55.88,55.87,55.88,1189.8323418063817,34.696,34.7022,34.696,34.7022,1189.8323
2005-12-23 11:30:00,55.89,55.91,55.88,55.91,1406.1654948620876,34.7084,34.7208,34.7022,34.7208,1406.1655
2005-12-23 11:35:00,55.89,55.91,55.88,55.88,865.3326122228232,34.7084,34.7208,34.7022,34.7022,865.3326
2005-12-23 11:40:00,55.88,55.89,55.87,55.87,2920.497566252028,34.7022,34.7084,34.696,34.696,2920.4976
2005-12-23 11:45:00,55.87,55.88,55.86,55.87,3028.664142779881,34.696,34.7022,34.6898,34.696,3028.6641
2005-12-23 11:50:00,55.85,55.9,55.85,55.9,2704.164413196322,34.6835,34.7146,34.6835,34.7146,2704.1644
2005-12-23 11:55:00,55.88,55.9,55.87,55.88,2271.4981070849108,34.7022,34.7146,34.696,34.7022,2271.4981
2005-12-23 12:00:00,55.89,55.9,55.87,55.87,2055.164954029205,34.7084,34.7146,34.696,34.696,2055.165
2005-12-23 12:05:00,55.9,55.93,55.9,55.93,3569.4970254191453,34.7146,34.7332,34.7146,34.7332,3569.497
2005-12-23 12:10:00,55.93,55.93,55.9,55.9,1081.6657652785289,34.7332,34.7332,34.7146,34.7146,1081.6658
2005-12-23 12:15:00,55.9,55.9,55.89,55.89,2920.497566252028,34.7146,34.7146,34.7084,34.7084,2920.4976
2005-12-23 12:20:00,55.9,55.91,55.9,55.9,1406.1654948620876,34.7146,34.7208,34.7146,34.7146,1406.1655
2005-12-23 12:25:00,55.89,55.92,55.89,55.91,2920.497566252028,34.7084,34.727,34.7084,34.7208,2920.4976
2005-12-23 12:30:00,55.91,55.92,55.91,55.92,973.499188750676,34.7208,34.727,34.7208,34.727,973.4992
2005-12-23 12:35:00,55.92,55.93,55.91,55.93,2920.497566252028,34.727,34.7332,34.7208,34.7332,2920.4976
2005-12-23 12:40:00,55.92,55.92,55.9,55.9,1730.6652244456463,34.727,34.727,34.7146,34.7146,1730.6652
2005-12-23 12:45:00,55.9,55.9,55.85,55.85,1946.998377501352,34.7146,34.7146,34.6835,34.6835,1946.9984
2005-12-23 12:50:00,55.86,55.87,55.85,55.85,3461.3304488912927,34.6898,34.696,34.6835,34.6835,3461.3304
2005-12-23 12:55:00,55.88,55.9,55.88,55.9,2812.330989724175,34.7022,34.7146,34.7022,34.7146,2812.331
2005-12-23 13:00:00,55.9,55.9,55.9,55.9,216.3331530557058,34.7146,34.7146,34.7146,34.7146,216.3332
2005-12-23 13:05:00,55.89,55.91,55.89,55.9,2920.497566252028,34.7084,34.7208,34.7084,34.7146,2920.4976
2005-12-23 13:10:00,55.91,55.92,55.91,55.92,3461.3304488912927,34.7208,34.727,34.7208,34.727,3461.3304
2005-12-23 13:15:00,55.9,55.9,55.89,55.9,540.8328826392644,34.7146,34.7146,34.7084,34.7146,540.8329
2005-12-23 13:20:00,55.9,55.97,55.9,55.95,4542.9962141698215,34.7146,34.7581,34.7146,34.7456,4542.9962
2005-12-23 13:25:00,55.96,55.97,55.93,55.93,2055.164954029205,34.7519,34.7581,34.7332,34.7332,2055.165
2005-12-23 13:30:00,55.95,55.97,55.91,55.93,3677.6636019469984,34.7456,34.7581,34.7208,34.7332,3677.6636
2005-12-23 13:35:00,55.92,55.93,55.8,55.8,3569.4970254191453,34.727,34.7332,34.6525,34.6525,3569.497
2005-12-23 13:40:00,55.79,55.79,55.77,55.78,2595.997836668469,34.6463,34.6463,34.6339,34.6401,2595.9978
2005-12-23 13:45:00,55.78,55.79,55.78,55.79,1081.6657652785289,34.6401,34.6463,34.6401,34.6463,1081.6658
2005-12-23 13:50:00,55.78,55.8,55.76,55.76,2487.8312601406165,34.6401,34.6525,34.6277,34.6277,2487.8313
2005-12-23 13:55:00,55.76,55.78,55.75,55.78,1730.6652244456463,34.6277,34.6401,34.6214,34.6401,1730.6652
2005-12-23 14:00:00,55.77,55.78,55.75,55.76,865.3326122228232,34.6339,34.6401,34.6214,34.6277,865.3326
2005-12-23 14:05:00,55.78,55.8,55.75,55.78,3461.3304488912927,34.6401,34.6525,34.6214,34.6401,3461.3304
2005-12-23 14:10:00,55.78,55.78,55.74,55.77,1622.4986479177933,34.6401,34.6401,34.6152,34.6339,1622.4986
2005-12-23 14:15:00,55.79,55.8,55.73,55.78,5949.161709031909,34.6463,34.6525,34.609,34.6401,5949.1617
2005-12-23 14:20:00,55.76,55.78,55.74,55.74,1622.4986479177933,34.6277,34.6401,34.6152,34.6152,1622.4986
2005-12-23 14:25:00,55.77,55.79,55.76,55.79,540.8328826392644,34.6339,34.6463,34.6277,34.6463,540.8329
2005-12-23 14:30:00,55.79,55.81,55.79,55.8,1622.4986479177933,34.6463,34.6587,34.6463,34.6525,1622.4986
2005-12-23 14:35:00,55.79,55.8,55.79,55.79,1622.4986479177933,34.6463,34.6525,34.6463,34.6463,1622.4986
2005-12-23 14:40:00,55.79,55.79,55.78,55.78,432.6663061114116,34.6463,34.6463,34.6401,34.6401,432.6663
2005-12-23 14:45:00,55.78,55.78,55.69,55.77,5408.328826392644,34.6401,34.6401,34.5842,34.6339,5408.3288
2005-12-23 14:50:00,55.78,55.8,55.78,55.79,973.499188750676,34.6401,34.6525,34.6401,34.6463,973.4992
2005-12-23 14:55:00,55.8,55.8,55.74,55.78,4759.329367225527,34.6525,34.6525,34.6152,34.6401,4759.3294
2005-12-23 15:00:00,55.78,55.81,55.78,55.8,2595.997836668469,34.6401,34.6587,34.6401,34.6525,2595.9978
2005-12-23 15:05:00,55.8,55.8,55.78,55.8,4542.9962141698215,34.6525,34.6525,34.6401,34.6525,4542.9962
2005-12-23 15:10:00,55.81,55.82,55.78,55.8,2163.3315305570577,34.6587,34.6649,34.6401,34.6525,2163.3315
2005-12-23 15:15:00,55.82,55.82,55.76,55.76,1406.1654948620876,34.6649,34.6649,34.6277,34.6277,1406.1655
2005-12-23 15:20:00,55.78,55.81,55.73,55.81,1946.998377501352,34.6401,34.6587,34.609,34.6587,1946.9984
2005-12-23 15:25:00,55.81,55.81,55.75,55.77,1622.4986479177933,34.6587,34.6587,34.6214,34.6339,1622.4986
2005-12-23 15:30:00,55.77,55.78,55.77,55.77,2163.3315305570577,34.6339,34.6401,34.6339,34.6339,2163.3315
2005-12-23 15:35:00,55.78,55.8,55.77,55.78,3028.664142779881,34.6401,34.6525,34.6339,34.6401,3028.6641
2005-12-23 15:40:00,55.78,55.8,55.77,55.79,6057.328285559762,34.6401,34.6525,34.6339,34.6463,6057.3283
2005-12-23 15:45:00,55.79,55.82,55.79,55.8,2704.164413196322,34.6463,34.6649,34.6463,34.6525,2704.1644
2005-12-23 15:50:00,55.8,55.86,55.79,55.86,3785.830178474851,34.6525,34.6898,34.6463,34.6898,3785.8302
2005-12-23 15:55:00,55.86,55.86,55.83,55.84,9194.159004867495,34.6898,34.6898,34.6711,34.6773,9194.159
2005-12-27 09:30:00,55.97,56.14,55.97,56.03,10492.15792320173,34.7581,34.8636,34.7581,34.7953,10492.1579
2005-12-27 09:35:00,56.06,56.23,56.06,56.23,3244.9972958355866,34.814,34.9195,34.814,34.9195,3244.9973
2005-12-27 09:40:00,56.23,56.23,56.15,56.16,2055.164954029205,34.9195,34.9195,34.8698,34.8761,2055.165
2005-12-27 09:45:00,56.11,56.15,56.06,56.15,5191.995673336939,34.845,34.8698,34.814,34.8698,5191.9957
2005-12-27 09:50:00,56.15,56.28,56.15,56.25,8761.492698756085,34.8698,34.9506,34.8698,34.9319,8761.4927
2005-12-27 09:55:00,56.29,56.39,56.21,56.39,11465.657111952409,34.9568,35.0189,34.9071,35.0189,11465.6571
2005-12-27 10:00:00,56.38,56.38,56.27,56.27,2920.497566252028,35.0127,35.0127,34.9444,34.9444,2920.4976
2005-12-27 10:05:00,56.28,56.31,56.27,56.27,2271.4981070849108,34.9506,34.9692,34.9444,34.9444,2271.4981
2005-12-27 10:10:00,56.27,56.38,56.26,56.35,18280.15143320714,34.9444,35.0127,34.9382,34.994,18280.1514
2005-12-27 10:15:00,56.37,56.38,56.34,56.34,2704.164413196322,35.0065,35.0127,34.9878,34.9878,2704.1644
2005-12-27 10:20:00,56.34,56.34,56.27,56.29,2271.4981070849108,34.9878,34.9878,34.9444,34.9568,2271.4981
2005-12-27 10:25:00,56.28,56.3,56.27,56.28,2704.164413196322,34.9506,34.963,34.9444,34.9506,2704.1644
2005-12-27 10:30:00,56.27,56.28,56.27,56.27,3244.9972958355866,34.9444,34.9506,34.9444,34.9444,3244.9973
2005-12-27 10:35:00,56.27,56.27,56.26,56.26,1297.9989183342348,34.9444,34.9444,34.9382,34.9382,1297.9989
2005-12-27 10:40:00,56.27,56.29,56.26,56.26,4975.662520281233,34.9444,34.9568,34.9382,34.9382,4975.6625
2005-12-27 10:45:00,56.25,56.25,56.23,56.23,1081.6657652785289,34.9319,34.9319,34.9195,34.9195,1081.6658
2005-12-27 10:50:00,56.23,56.23,56.18,56.18,2379.6646836127634,34.9195,34.9195,34.8885,34.8885,2379.6647
2005-12-27 10:55:00,56.19,56.2,56.18,56.2,2812.330989724175,34.8947,34.9009,34.8885,34.9009,2812.331
2005-12-27 11:00:00,56.18,56.2,56.14,56.2,2704.164413196322,34.8885,34.9009,34.8636,34.9009,2704.1644
2005-12-27 11:05:00,56.19,56.2,56.17,56.18,1297.9989183342348,34.8947,34.9009,34.8823,34.8885,1297.9989
2005-12-27 11:10:00,56.2,56.29,56.2,56.24,13845.32179556517,34.9009,34.9568,34.9009,34.9257,13845.3218
2005-12-27 11:15:00,56.24,56.33,56.24,56.3,7247.160627366144,34.9257,34.9816,34.9257,34.963,7247.1606
2005-12-27 11:20:00,56.3,56.3,56.23,56.23,3353.16387236344,34.963,34.963,34.9195,34.9195,3353.1639
2005-12-27 11:25:00,56.23,56.26,56.19,56.2,4975.662520281233,34.9195,34.9382,34.8947,34.9009,4975.6625
2005-12-27 11:30:00,56.19,56.2,56.14,56.17,4651.162790697675,34.8947,34.9009,34.8636,34.8823,4651.1628
2005-12-27 11:35:00,56.18,56.22,56.14,56.18,3461.3304488912927,34.8885,34.9133,34.8636,34.8885,3461.3304
2005-12-27 11:40:00,56.18,56.2,56.17,56.18,3136.830719307734,34.8885,34.9009,34.8823,34.8885,3136.8307
2005-12-27 11:45:00,56.19,56.19,56.11,56.13,7787.993510005408,34.8947,34.8947,34.845,34.8574,7787.9935
2005-12-27 11:50:00,56.12,56.14,56.1,56.11,2379.6646836127634,34.8512,34.8636,34.8388,34.845,2379.6647
2005-12-27 11:55:00,56.11,56.12,56.03,56.05,2163.3315305570577,34.845,34.8512,34.7953,34.8077,2163.3315
2005-12-27 12:00:00,56.04,56.04,55.9,55.9,6273.661438615468,34.8015,34.8015,34.7146,34.7146,6273.6614
2005-12-27 12:05:00,55.9,55.94,55.87,55.9,13088.1557598702,34.7146,34.7394,34.696,34.7146,13088.1558
2005-12-27 12:10:00,55.87,55.87,55.78,55.78,6706.327744726879,34.696,34.696,34.6401,34.6401,6706.3277
2005-12-27 12:15:00,55.77,55.77,55.65,55.67,13953.488372093025,34.6339,34.6339,34.5593,34.5718,13953.4884
2005-12-27 12:20:00,55.7,55.7,55.68,55.7,4110.32990805841,34.5904,34.5904,34.578,34.5904,4110.3299
2005-12-27 12:25:00,55.69,55.79,55.69,55.79,3785.830178474851,34.5842,34.6463,34.5842,34.6463,3785.8302
2005-12-27 12:30:00,55.78,55.78,55.74,55.75,6706.327744726879,34.6401,34.6401,34.6152,34.6214,6706.3277
2005-12-27 12:35:00,55.75,55.78,55.72,55.78,5300.162249864791,34.6214,34.6401,34.6028,34.6401,5300.1622
2005-12-27 12:40:00,55.77,55.78,55.72,55.73,3569.4970254191453,34.6339,34.6401,34.6028,34.609,3569.497
2005-12-27 12:45:00,55.7,55.71,55.7,55.71,757.1660356949702,34.5904,34.5966,34.5904,34.5966,757.166
2005-12-27 12:50:00,55.71,55.72,55.67,55.7,4759.329367225527,34.5966,34.6028,34.5718,34.5904,4759.3294
2005-12-27 12:55:00,55.71,55.72,55.68,55.7,3785.830178474851,34.5966,34.6028,34.578,34.5904,3785.8302
2005-12-27 13:00:00,55.69,55.75,55.69,55.72,9951.325040562466,34.5842,34.6214,34.5842,34.6028,9951.325
2005-12-27 13:05:00,55.72,55.77,55.72,55.76,13845.32179556517,34.6028,34.6339,34.6028,34.6277,13845.3218
2005-12-27 13:10:00,55.76,55.76,55.76,55.76,540.8328826392644,34.6277,34.6277,34.6277,34.6277,540.8329
2005-12-27 13:15:00,55.76,55.76,55.72,55.76,7247.160627366144,34.6277,34.6277,34.6028,34.6277,7247.1606
2005-12-27 13:20:00,55.75,55.76,55.58,55.62,11790.156841535963,34.6214,34.6277,34.5159,34.5407,11790.1568
2005-12-27 13:25:00,55.62,55.66,55.62,55.66,3028.664142779881,34.5407,34.5656,34.5407,34.5656,3028.6641
2005-12-27 13:30:00,55.65,55.65,55.56,55.58,5300.162249864791,34.5593,34.5593,34.5034,34.5159,5300.1622
2005-12-27 13:35:00,55.58,55.6,55.58,55.59,1297.9989183342348,34.5159,34.5283,34.5159,34.5221,1297.9989
2005-12-27 13:40:00,55.56,55.59,55.55,55.55,4218.496484586262,34.5034,34.5221,34.4972,34.4972,4218.4965
2005-12-27 13:45:00,55.55,55.55,55.51,55.53,3461.3304488912927,34.4972,34.4972,34.4724,34.4848,3461.3304
2005-12-27 13:50:00,55.53,55.53,55.41,55.44,12547.322877230936,34.4848,34.4848,34.4103,34.4289,12547.3229
2005-12-27 13:55:00,55.44,55.44,55.38,55.41,11790.156841535963,34.4289,34.4289,34.3917,34.4103,11790.1568
2005-12-27 14:00:00,55.4,55.47,55.4,55.46,7896.160086533261,34.4041,34.4476,34.4041,34.4413,7896.1601
2005-12-27 14:05:00,55.48,55.51,55.45,55.51,6057.328285559762,34.4538,34.4724,34.4351,34.4724,6057.3283
2005-12-27 14:10:00,55.51,55.55,55.51,55.53,9518.658734451054,34.4724,34.4972,34.4724,34.4848,9518.6587
2005-12-27 14:15:00,55.53,55.54,55.53,55.53,4434.8296376419685,34.4848,34.491,34.4848,34.4848,4434.8296
2005-12-27 14:20:00,55.52,55.52,55.45,55.49,4326.663061114115,34.4786,34.4786,34.4351,34.46,4326.6631
2005-12-27 14:25:00,55.46,55.53,55.46,55.52,5624.66197944835,34.4413,34.4848,34.4413,34.4786,5624.662
2005-12-27 14:30:00,55.52,55.54,55.51,55.53,7787.993510005408,34.4786,34.491,34.4724,34.4848,7787.9935
2005-12-27 14:35:00,55.53,55.53,55.46,55.46,4975.662520281233,34.4848,34.4848,34.4413,34.4413,4975.6625
2005-12-27 14:40:00,55.46,55.46,55.42,55.44,4975.662520281233,34.4413,34.4413,34.4165,34.4289,4975.6625
2005-12-27 14:45:00,55.46,55.46,55.41,55.42,4218.496484586262,34.4413,34.4413,34.4103,34.4165,4218.4965
2005-12-27 14:50:00,55.4,55.4,55.35,55.36,7247.160627366144,34.4041,34.4041,34.373,34.3792,7247.1606
2005-12-27 14:55:00,55.36,55.45,55.35,55.37,13088.1557598702,34.3792,34.4351,34.373,34.3855,13088.1558
2005-12-27 15:00:00,55.37,55.41,55.36,55.38,9194.159004867495,34.3855,34.4103,34.3792,34.3917,9194.159
2005-12-27 15:05:00,55.39,55.44,55.39,55.41,9085.992428339645,34.3979,34.4289,34.3979,34.4103,9085.9924
2005-12-27 15:10:00,55.4,55.44,55.4,55.44,8112.493239588966,34.4041,34.4289,34.4041,34.4289,8112.4932
2005-12-27 15:15:00,55.44,55.45,55.42,55.42,2812.330989724175,34.4289,34.4351,34.4165,34.4165,2812.331
2005-12-27 15:20:00,55.42,55.5,55.41,55.5,11465.657111952409,34.4165,34.4662,34.4103,34.4662,11465.6571
2005-12-27 15:25:00,55.49,55.56,55.49,55.56,5624.66197944835,34.46,34.5034,34.46,34.5034,5624.662
2005-12-27 15:30:00,55.57,55.57,55.54,55.54,3785.830178474851,34.5097,34.5097,34.491,34.491,3785.8302
2005-12-27 15:35:00,55.53,55.54,55.5,55.51,7138.994050838291,34.4848,34.491,34.4662,34.4724,7138.9941
2005-12-27 15:40:00,55.51,55.52,55.47,55.47,8545.159545700379,34.4724,34.4786,34.4476,34.4476,8545.1595
2005-12-27 15:45:00,55.48,55.52,55.47,55.49,37533.80205516495,34.4538,34.4786,34.4476,34.46,37533.8021
2005-12-27 15:50:00,55.48,55.49,55.44,55.47,20984.31584640346,34.4538,34.46,34.4289,34.4476,20984.3158
2005-12-27 15:55:00,55.47,55.48,55.46,55.47,26825.31097890752,34.4476,34.4538,34.4413,34.4476,26825.311
2005-12-28 09:30:00,55.57,55.7,55.56,55.57,13304.488912925906,34.5097,34.5904,34.5034,34.5097,13304.4889
2005-12-28 09:35:00,55.52,55.52,55.39,55.48,5191.995673336939,34.4786,34.4786,34.3979,34.4538,5191.9957
2005-12-28 09:40:00,55.48,55.56,55.43,55.47,4542.9962141698215,34.4538,34.5034,34.4227,34.4476,4542.9962
2005-12-28 09:45:00,55.47,55.47,55.46,55.47,1622.4986479177933,34.4476,34.4476,34.4413,34.4476,1622.4986
2005-12-28 09:50:00,55.53,55.57,55.5,55.57,1406.1654948620876,34.4848,34.5097,34.4662,34.5097,1406.1655
2005-12-28 09:55:00,55.57,55.58,55.53,55.53,757.1660356949702,34.5097,34.5159,34.4848,34.4848,757.166
2005-12-28 10:00:00,55.53,55.59,55.53,55.59,9302.32558139535,34.4848,34.5221,34.4848,34.5221,9302.3256
2005-12-28 10:05:00,55.56,55.62,55.56,55.58,4002.163331530557,34.5034,34.5407,34.5034,34.5159,4002.1633
2005-12-28 10:10:00,55.58,55.59,55.47,55.48,4759.329367225527,34.5159,34.5221,34.4476,34.4538,4759.3294
2005-12-28 10:15:00,55.48,55.54,55.48,55.53,3677.6636019469984,34.4538,34.491,34.4538,34.4848,3677.6636
2005-12-28 10:20:00,55.53,55.58,55.53,55.57,4759.329367225527,34.4848,34.5159,34.4848,34.5097,4759.3294
2005-12-28 10:25:00,55.58,55.58,55.46,55.47,3785.830178474851,34.5159,34.5159,34.4413,34.4476,3785.8302
2005-12-28 10:30:00,55.47,55.52,55.41,55.41,4002.163331530557,34.4476,34.4786,34.4103,34.4103,4002.1633
2005-12-28 10:35:00,55.42,55.43,55.39,55.39,2163.3315305570577,34.4165,34.4227,34.3979,34.3979,2163.3315
2005-12-28 10:40:00,55.4,55.4,55.32,55.32,3785.830178474851,34.4041,34.4041,34.3544,34.3544,3785.8302
2005-12-28 10:45:00,55.32,55.4,55.3,55.4,3028.664142779881,34.3544,34.4041,34.342,34.4041,3028.6641
2005-12-28 10:50:00,55.4,55.43,55.4,55.43,3028.664142779881,34.4041,34.4227,34.4041,34.4227,3028.6641
2005-12-28 10:55:00,55.44,55.47,55.44,55.44,2163.3315305570577,34.4289,34.4476,34.4289,34.4289,2163.3315
2005-12-28 11:00:00,55.45,55.47,55.45,55.46,2163.3315305570577,34.4351,34.4476,34.4351,34.4413,2163.3315
2005-12-28 11:05:00,55.43,55.43,55.4,55.41,2271.4981070849108,34.4227,34.4227,34.4041,34.4103,2271.4981
2005-12-28 11:10:00,55.37,55.41,55.34,55.41,3677.6636019469984,34.3855,34.4103,34.3668,34.4103,3677.6636
2005-12-28 11:15:00,55.41,55.41,55.39,55.41,2163.3315305570577,34.4103,34.4103,34.3979,34.4103,2163.3315
2005-12-28 11:20:00,55.41,55.47,55.41,55.47,6381.828015143321,34.4103,34.4476,34.4103,34.4476,6381.828
2005-12-28 11:25:00,55.51,55.55,55.48,55.53,3244.9972958355866,34.4724,34.4972,34.4538,34.4848,3244.9973
2005-12-28 11:30:00,55.53,55.58,55.51,55.52,12763.656030286642,34.4848,34.5159,34.4724,34.4786,12763.656
2005-12-28 11:35:00,55.51,55.57,55.51,55.53,2920.497566252028,34.4724,34.5097,34.4724,34.4848,2920.4976
2005-12-28 11:40:00,55.53,55.53,55.46,55.47,3353.16387236344,34.4848,34.4848,34.4413,34.4476,3353.1639
2005-12-28 11:45:00,55.46,55.46,55.45,55.45,540.8328826392644,34.4413,34.4413,34.4351,34.4351,540.8329
2005-12-28 11:50:00,55.46,55.46,55.39,55.41,2487.8312601406165,34.4413,34.4413,34.3979,34.4103,2487.8313
2005-12-28 11:55:00,55.41,55.41,55.4,55.41,11573.82368848026,34.4103,34.4103,34.4041,34.4103,11573.8237
2005-12-28 12:00:00,55.41,55.41,55.38,55.39,4002.163331530557,34.4103,34.4103,34.3917,34.3979,4002.1633
2005-12-28 12:05:00,55.38,55.39,55.37,55.39,3569.4970254191453,34.3917,34.3979,34.3855,34.3979,3569.497
2005-12-28 12:10:00,55.37,55.41,55.35,55.41,2704.164413196322,34.3855,34.4103,34.373,34.4103,2704.1644
2005-12-28 12:15:00,55.41,55.43,55.41,55.41,3353.16387236344,34.4103,34.4227,34.4103,34.4103,3353.1639
2005-12-28 12:20:00,55.41,55.44,55.41,55.44,3569.4970254191453,34.4103,34.4289,34.4103,34.4289,3569.497
2005-12-28 12:25:00,55.42,55.44,55.37,55.37,3353.16387236344,34.4165,34.4289,34.3855,34.3855,3353.1639
2005-12-28 12:30:00,55.37,55.37,55.35,55.37,3244.9972958355866,34.3855,34.3855,34.373,34.3855,3244.9973
2005-12-28 12:35:00,55.37,55.4,55.34,55.36,6922.660897782585,34.3855,34.4041,34.3668,34.3792,6922.6609
2005-12-28 12:40:00,55.34,55.34,55.27,55.31,13845.32179556517,34.3668,34.3668,34.3234,34.3482,13845.3218
2005-12-28 12:45:00,55.31,55.35,55.31,55.33,1622.4986479177933,34.3482,34.373,34.3482,34.3606,1622.4986
2005-12-28 12:50:00,55.31,55.32,55.29,55.32,865.3326122228232,34.3482,34.3544,34.3358,34.3544,865.3326
2005-12-28 12:55:00,55.32,55.37,55.32,55.37,2812.330989724175,34.3544,34.3855,34.3544,34.3855,2812.331
2005-12-28 13:00:00,55.37,55.38,55.35,55.37,4542.9962141698215,34.3855,34.3917,34.373,34.3855,4542.9962
2005-12-28 13:05:00,55.38,55.44,55.38,55.44,5516.495402920497,34.3917,34.4289,34.3917,34.4289,5516.4954
2005-12-28 13:10:00,55.44,55.47,55.44,55.45,4218.496484586262,34.4289,34.4476,34.4289,34.4351,4218.4965
2005-12-28 13:15:00,55.45,55.47,55.45,55.47,3028.664142779881,34.4351,34.4476,34.4351,34.4476,3028.6641
2005-12-28 13:20:00,55.45,55.47,55.45,55.45,2812.330989724175,34.4351,34.4476,34.4351,34.4351,2812.331
2005-12-28 13:25:00,55.45,55.5,55.45,55.5,3893.996755002704,34.4351,34.4662,34.4351,34.4662,3893.9968
2005-12-28 13:30:00,55.49,55.52,55.47,55.47,3893.996755002704,34.46,34.4786,34.4476,34.4476,3893.9968
2005-12-28 13:35:00,55.47,55.49,55.45,55.49,6381.828015143321,34.4476,34.46,34.4351,34.46,6381.828
2005-12-28 13:40:00,55.48,55.52,55.45,55.46,4434.8296376419685,34.4538,34.4786,34.4351,34.4413,4434.8296
2005-12-28 13:45:00,55.48,55.52,55.48,55.52,2704.164413196322,34.4538,34.4786,34.4538,34.4786,2704.1644
2005-12-28 13:50:00,55.5,55.53,55.47,55.47,4434.8296376419685,34.4662,34.4848,34.4476,34.4476,4434.8296
2005-12-28 13:55:00,55.48,55.49,55.43,55.43,6273.661438615468,34.4538,34.46,34.4227,34.4227,6273.6614
2005-12-28 14:00:00,55.48,55.48,55.45,55.46,2379.6646836127634,34.4538,34.4538,34.4351,34.4413,2379.6647
2005-12-28 14:05:00,55.47,55.52,55.46,55.51,4218.496484586262,34.4476,34.4786,34.4413,34.4724,4218.4965
2005-12-28 14:10:00,55.51,55.51,55.5,55.5,3461.3304488912927,34.4724,34.4724,34.4662,34.4662,3461.3304
2005-12-28 14:15:00,55.52,55.55,55.49,55.54,5300.162249864791,34.4786,34.4972,34.46,34.491,5300.1622
2005-12-28 14:20:00,55.55,55.58,55.55,55.58,4975.662520281233,34.4972,34.5159,34.4972,34.5159,4975.6625
2005-12-28 14:25:00,55.59,55.63,55.59,55.61,7571.660356949702,34.5221,34.5469,34.5221,34.5345,7571.6604
2005-12-28 14:30:00,55.61,55.62,55.6,55.62,16008.653326122228,34.5345,34.5407,34.5283,34.5407,16008.6533
2005-12-28 14:35:00,55.61,55.62,55.61,55.62,6273.661438615468,34.5345,34.5407,34.5345,34.5407,6273.6614
2005-12-28 14:40:00,55.61,55.62,55.6,55.62,4759.329367225527,34.5345,34.5407,34.5283,34.5407,4759.3294
2005-12-28 14:45:00,55.62,55.71,55.62,55.7,6706.327744726879,34.5407,34.5966,34.5407,34.5904,6706.3277
2005-12-28 14:50:00,55.69,55.71,55.68,55.68,7355.327203893997,34.5842,34.5966,34.578,34.578,7355.3272
2005-12-28 14:55:00,55.69,55.69,55.67,55.67,3677.6636019469984,34.5842,34.5842,34.5718,34.5718,3677.6636
2005-12-28 15:00:00,55.67,55.67,55.64,55.65,4651.162790697675,34.5718,34.5718,34.5531,34.5593,4651.1628
2005-12-28 15:05:00,55.64,55.66,55.62,55.65,4867.49594375338,34.5531,34.5656,34.5407,34.5593,4867.4959
2005-12-28 15:10:00,55.65,55.66,55.65,55.65,3244.9972958355866,34.5593,34.5656,34.5593,34.5593,3244.9973
2005-12-28 15:15:00,55.65,55.66,55.65,55.65,2271.4981070849108,34.5593,34.5656,34.5593,34.5593,2271.4981
2005-12-28 15:20:00,55.66,55.68,55.64,55.68,7896.160086533261,34.5656,34.578,34.5531,34.578,7896.1601
2005-12-28 15:25:00,55.7,55.74,55.68,55.73,6273.661438615468,34.5904,34.6152,34.578,34.609,6273.6614
2005-12-28 15:30:00,55.72,55.73,55.71,55.72,3244.9972958355866,34.6028,34.609,34.5966,34.6028,3244.9973
2005-12-28 15:35:00,55.73,55.74,55.7,55.7,4651.162790697675,34.609,34.6152,34.5904,34.5904,4651.1628
2005-12-28 15:40:00,55.7,55.73,55.65,55.73,5840.995132504056,34.5904,34.609,34.5593,34.609,5840.9951
2005-12-28 15:45:00,55.74,55.77,55.72,55.76,5083.829096809086,34.6152,34.6339,34.6028,34.6277,5083.8291
2005-12-28 15:50:00,55.77,55.78,55.74,55.74,15900.486749594374,34.6339,34.6401,34.6152,34.6152,15900.4867
2005-12-28 15:55:00,55.73,55.73,55.65,55.68,18712.81773931855,34.609,34.609,34.5593,34.578,18712.8177
2005-12-29 09:30:00,55.32,55.61,55.32,55.61,14494.321254732287,34.5389,34.72,34.5389,34.72,14494.3213
2005-12-29 09:35:00,55.51,55.65,55.51,55.65,3677.6636019469984,34.6575,34.745,34.6575,34.745,3677.6636
2005-12-29 09:40:00,55.65,55.77,55.64,55.64,11032.990805840996,34.745,34.8199,34.7387,34.7387,11032.9908
2005-12-29 09:45:00,55.65,55.72,55.65,55.66,3785.830178474851,34.745,34.7887,34.745,34.7512,3785.8302
2005-12-29 09:50:00,55.69,55.72,55.65,55.72,8328.826392644673,34.7699,34.7887,34.745,34.7887,8328.8264
2005-12-29 09:55:00,55.62,55.77,55.62,55.73,12114.656571119524,34.7262,34.8199,34.7262,34.7949,12114.6566
2005-12-29 10:00:00,55.72,55.73,55.65,55.65,6057.328285559762,34.7887,34.7949,34.745,34.745,6057.3283
2005-12-29 10:05:00,55.65,55.65,55.59,55.65,6273.661438615468,34.745,34.745,34.7075,34.745,6273.6614
2005-12-29 10:10:00,55.64,55.65,55.57,55.65,7571.660356949702,34.7387,34.745,34.695,34.745,7571.6604
2005-12-29 10:15:00,55.7,55.7,55.65,55.66,2379.6646836127634,34.7762,34.7762,34.745,34.7512,2379.6647
2005-12-29 10:20:00,55.65,55.66,55.65,55.65,5732.828555976204,34.745,34.7512,34.745,34.745,5732.8286
2005-12-29 10:25:00,55.65,55.65,55.61,55.62,2487.8312601406165,34.745,34.745,34.72,34.7262,2487.8313
2005-12-29 10:30:00,55.63,55.68,55.61,55.68,7679.826933477555,34.7325,34.7637,34.72,34.7637,7679.8269
2005-12-29 10:35:00,55.67,55.68,55.61,55.64,7030.8274743104375,34.7574,34.7637,34.72,34.7387,7030.8275
2005-12-29 10:40:00,55.59,55.59,55.46,55.47,14710.654407787992,34.7075,34.7075,34.6263,34.6326,14710.6544
2005-12-29 10:45:00,55.49,55.49,55.46,55.46,3353.16387236344,34.6451,34.6451,34.6263,34.6263,3353.1639
2005-12-29 10:50:00,55.46,55.53,55.46,55.53,6165.494862087615,34.6263,34.67,34.6263,34.67,6165.4949
2005-12-29 10:55:00,55.52,55.53,55.49,55.5,2595.997836668469,34.6638,34.67,34.6451,34.6513,2595.9978
2005-12-29 11:00:00,55.49,55.59,55.47,55.55,4326.663061114115,34.6451,34.7075,34.6326,34.6825,4326.6631
2005-12-29 11:05:00,55.54,55.54,55.47,55.5,4975.662520281233,34.6763,34.6763,34.6326,34.6513,4975.6625
2005-12-29 11:10:00,55.48,55.49,55.4,55.4,5624.66197944835,34.6388,34.6451,34.5889,34.5889,5624.662
2005-12-29 11:15:00,55.39,55.39,55.38,55.38,1730.6652244456463,34.5826,34.5826,34.5764,34.5764,1730.6652
2005-12-29 11:20:00,55.36,55.36,55.35,55.36,2055.164954029205,34.5639,34.5639,34.5577,34.5639,2055.165
2005-12-29 11:25:00,55.35,55.35,55.32,55.33,11032.990805840996,34.5577,34.5577,34.5389,34.5452,11032.9908
2005-12-29 11:30:00,55.32,55.33,55.28,55.3,4867.49594375338,34.5389,34.5452,34.5139,34.5264,4867.4959
2005-12-29 11:35:00,55.3,55.32,55.3,55.31,2920.497566252028,34.5264,34.5389,34.5264,34.5327,2920.4976
2005-12-29 11:40:00,55.31,55.31,55.28,55.29,3028.664142779881,34.5327,34.5327,34.5139,34.5202,3028.6641
2005-12-29 11:45:00,55.29,55.31,55.27,55.28,2163.3315305570577,34.5202,34.5327,34.5077,34.5139,2163.3315
2005-12-29 11:50:00,55.29,55.29,55.25,55.26,2920.497566252028,34.5202,34.5202,34.4952,34.5015,2920.4976
2005-12-29 11:55:00,55.25,55.25,55.22,55.23,2704.164413196322,34.4952,34.4952,34.4765,34.4827,2704.1644
2005-12-29 12:00:00,55.23,55.24,55.21,55.21,2271.4981070849108,34.4827,34.489,34.4702,34.4702,2271.4981
2005-12-29 12:05:00,55.22,55.27,55.22,55.26,2379.6646836127634,34.4765,34.5077,34.4765,34.5015,2379.6647
2005-12-29 12:10:00,55.25,55.29,55.24,55.29,4651.162790697675,34.4952,34.5202,34.489,34.5202,4651.1628
2005-12-29 12:15:00,55.29,55.29,55.24,55.24,3677.6636019469984,34.5202,34.5202,34.489,34.489,3677.6636
2005-12-29 12:20:00,55.24,55.27,55.24,55.27,2055.164954029205,34.489,34.5077,34.489,34.5077,2055.165
2005-12-29 12:25:00,55.28,55.3,55.28,55.29,4867.49594375338,34.5139,34.5264,34.5139,34.5202,4867.4959
2005-12-29 12:30:00,55.31,55.33,55.29,55.33,2379.6646836127634,34.5327,34.5452,34.5202,34.5452,2379.6647
2005-12-29 12:35:00,55.33,55.33,55.3,55.31,2271.4981070849108,34.5452,34.5452,34.5264,34.5327,2271.4981
2005-12-29 12:40:00,55.32,55.36,55.32,55.35,3785.830178474851,34.5389,34.5639,34.5389,34.5577,3785.8302
2005-12-29 12:45:00,55.33,55.36,55.33,55.36,1514.3320713899404,34.5452,34.5639,34.5452,34.5639,1514.3321
2005-12-29 12:50:00,55.37,55.37,55.34,55.34,6057.328285559762,34.5701,34.5701,34.5514,34.5514,6057.3283
2005-12-29 12:55:00,55.35,55.35,55.34,55.35,1514.3320713899404,34.5577,34.5577,34.5514,34.5577,1514.3321
2005-12-29 13:00:00,55.35,55.35,55.29,55.3,4110.32990805841,34.5577,34.5577,34.5202,34.5264,4110.3299
2005-12-29 13:05:00,55.32,55.33,55.28,55.28,2379.6646836127634,34.5389,34.5452,34.5139,34.5139,2379.6647
2005-12-29 13:10:00,55.29,55.31,55.27,55.31,9302.32558139535,34.5202,34.5327,34.5077,34.5327,9302.3256
2005-12-29 13:15:00,55.31,55.34,55.29,55.33,3028.664142779881,34.5327,34.5514,34.5202,34.5452,3028.6641
2005-12-29 13:20:00,55.34,55.38,55.34,55.37,4867.49594375338,34.5514,34.5764,34.5514,34.5701,4867.4959
2005-12-29 13:25:00,55.37,55.38,55.37,55.38,973.499188750676,34.5701,34.5764,34.5701,34.5764,973.4992
2005-12-29 13:30:00,55.38,55.38,55.36,55.38,6598.161168199026,34.5764,34.5764,34.5639,34.5764,6598.1612
2005-12-29 13:35:00,55.38,55.42,55.38,55.42,2055.164954029205,34.5764,34.6014,34.5764,34.6014,2055.165
2005-12-29 13:40:00,55.42,55.45,55.42,55.44,1189.8323418063817,34.6014,34.6201,34.6014,34.6138,1189.8323
2005-12-29 13:45:00,55.45,55.48,55.44,55.48,4218.496484586262,34.6201,34.6388,34.6138,34.6388,4218.4965
2005-12-29 13:50:00,55.48,55.49,55.44,55.49,6057.328285559762,34.6388,34.6451,34.6138,34.6451,6057.3283
2005-12-29 13:55:00,55.49,55.49,55.48,55.49,2920.497566252028,34.6451,34.6451,34.6388,34.6451,2920.4976
2005-12-29 14:00:00,55.49,55.52,55.49,55.52,2163.3315305570577,34.6451,34.6638,34.6451,34.6638,2163.3315
2005-12-29 14:05:00,55.52,55.53,55.52,55.53,4218.496484586262,34.6638,34.67,34.6638,34.67,4218.4965
2005-12-29 14:10:00,55.53,55.55,55.52,55.53,4110.32990805841,34.67,34.6825,34.6638,34.67,4110.3299
2005-12-29 14:15:00,55.53,55.55,55.53,55.55,6273.661438615468,34.67,34.6825,34.67,34.6825,6273.6614
2005-12-29 14:20:00,55.56,55.56,55.54,55.55,2595.997836668469,34.6888,34.6888,34.6763,34.6825,2595.9978
2005-12-29 14:25:00,55.55,55.55,55.54,55.54,2163.3315305570577,34.6825,34.6825,34.6763,34.6763,2163.3315
2005-12-29 14:30:00,55.54,55.54,55.52,55.53,2812.330989724175,34.6763,34.6763,34.6638,34.67,2812.331
2005-12-29 14:35:00,55.53,55.55,55.53,55.55,2271.4981070849108,34.67,34.6825,34.67,34.6825,2271.4981
2005-12-29 14:40:00,55.54,55.59,55.53,55.59,6381.828015143321,34.6763,34.7075,34.67,34.7075,6381.828
2005-12-29 14:45:00,55.6,55.6,55.51,55.53,4542.9962141698215,34.7137,34.7137,34.6575,34.67,4542.9962
2005-12-29 14:50:00,55.52,55.56,55.52,55.54,3461.3304488912927,34.6638,34.6888,34.6638,34.6763,3461.3304
2005-12-29 14:55:00,55.57,55.57,55.55,55.57,3244.9972958355866,34.695,34.695,34.6825,34.695,3244.9973
2005-12-29 15:00:00,55.56,55.56,55.5,55.5,4218.496484586262,34.6888,34.6888,34.6513,34.6513,4218.4965
2005-12-29 15:05:00,55.5,55.5,55.39,55.41,5516.495402920497,34.6513,34.6513,34.5826,34.5951,5516.4954
2005-12-29 15:10:00,55.4,55.43,55.38,55.41,8761.492698756085,34.5889,34.6076,34.5764,34.5951,8761.4927
2005-12-29 15:15:00,55.41,55.41,55.21,55.27,11898.323418063816,34.5951,34.5951,34.4702,34.5077,11898.3234
2005-12-29 15:20:00,55.26,55.27,55.17,55.21,9085.992428339645,34.5015,34.5077,34.4453,34.4702,9085.9924
2005-12-29 15:25:00,55.21,55.24,55.21,55.23,7571.660356949702,34.4702,34.489,34.4702,34.4827,7571.6604
2005-12-29 15:30:00,55.19,55.25,55.19,55.2,7247.160627366144,34.4578,34.4952,34.4578,34.464,7247.1606
2005-12-29 15:35:00,55.21,55.23,55.19,55.19,7787.993510005408,34.4702,34.4827,34.4578,34.4578,7787.9935
2005-12-29 15:40:00,55.18,55.19,55.09,55.14,13953.488372093025,34.4515,34.4578,34.3953,34.4265,13953.4884
2005-12-29 15:45:00,55.13,55.16,55.08,55.16,7679.826933477555,34.4203,34.439,34.3891,34.439,7679.8269
2005-12-29 15:50:00,55.16,55.19,55.16,55.16,7355.327203893997,34.439,34.4578,34.439,34.439,7355.3272
2005-12-29 15:55:00,55.16,55.17,55.13,55.13,10924.824229313142,34.439,34.4453,34.4203,34.4203,10924.8242
2005-12-30 09:30:00,54.78,54.79,54.62,54.75,11465.657111952409,34.2018,34.208,34.1019,34.183,11465.6571
2005-12-30 09:35:00,54.67,54.67,54.58,54.6,6057.328285559762,34.1331,34.1331,34.0769,34.0894,6057.3283
2005-12-30 09:40:00,54.6,54.74,54.6,54.7,9843.158464034614,34.0894,34.1768,34.0894,34.1518,9843.1585
2005-12-30 09:45:00,54.71,54.71,54.69,54.71,1946.998377501352,34.1581,34.1581,34.1456,34.1581,1946.9984
2005-12-30 09:50:00,54.71,54.75,54.71,54.75,1946.998377501352,34.1581,34.183,34.1581,34.183,1946.9984
2005-12-30 09:55:00,54.76,54.83,54.76,54.8,6922.660897782585,34.1893,34.233,34.1893,34.2143,6922.6609
2005-12-30 10:00:00,54.8,54.8,54.72,54.72,6057.328285559762,34.2143,34.2143,34.1643,34.1643,6057.3283
2005-12-30 10:05:00,54.76,54.77,54.72,54.72,1189.8323418063817,34.1893,34.1955,34.1643,34.1643,1189.8323
2005-12-30 10:10:00,54.73,54.75,54.67,54.73,7463.49378042185,34.1706,34.183,34.1331,34.1706,7463.4938
2005-12-30 10:15:00,54.73,54.76,54.67,54.7,1730.6652244456463,34.1706,34.1893,34.1331,34.1518,1730.6652
2005-12-30 10:20:00,54.76,54.76,54.69,54.74,6165.494862087615,34.1893,34.1893,34.1456,34.1768,6165.4949
2005-12-30 10:25:00,54.73,54.78,54.71,54.73,4110.32990805841,34.1706,34.2018,34.1581,34.1706,4110.3299
2005-12-30 10:30:00,54.77,54.77,54.72,54.76,2812.330989724175,34.1955,34.1955,34.1643,34.1893,2812.331
2005-12-30 10:35:00,54.71,54.75,54.69,54.69,2163.3315305570577,34.1581,34.183,34.1456,34.1456,2163.3315
2005-12-30 10:40:00,54.73,54.74,54.67,54.67,3785.830178474851,34.1706,34.1768,34.1331,34.1331,3785.8302
2005-12-30 10:45:00,54.67,54.75,54.67,54.68,2163.3315305570577,34.1331,34.183,34.1331,34.1393,2163.3315
2005-12-30 10:50:00,54.74,54.77,54.71,54.71,2487.8312601406165,34.1768,34.1955,34.1581,34.1581,2487.8313
2005-12-30 10:55:00,54.7,54.81,54.69,54.8,5732.828555976204,34.1518,34.2205,34.1456,34.2143,5732.8286
2005-12-30 11:00:00,54.8,54.82,54.8,54.8,1730.6652244456463,34.2143,34.2267,34.2143,34.2143,1730.6652
2005-12-30 11:05:00,54.8,54.82,54.78,54.8,4975.662520281233,34.2143,34.2267,34.2018,34.2143,4975.6625
2005-12-30 11:10:00,54.81,54.81,54.77,54.77,2812.330989724175,34.2205,34.2205,34.1955,34.1955,2812.331
2005-12-30 11:15:00,54.77,54.79,54.73,54.79,4110.32990805841,34.1955,34.208,34.1706,34.208,4110.3299
2005-12-30 11:20:00,54.82,54.82,54.8,54.8,973.499188750676,34.2267,34.2267,34.2143,34.2143,973.4992
2005-12-30 11:25:00,54.8,54.83,54.77,54.82,4975.662520281233,34.2143,34.233,34.1955,34.2267,4975.6625
2005-12-30 11:30:00,54.8,54.8,54.76,54.79,1189.8323418063817,34.2143,34.2143,34.1893,34.208,1189.8323
2005-12-30 11:35:00,54.79,54.79,54.74,54.74,432.6663061114116,34.208,34.208,34.1768,34.1768,432.6663
2005-12-30 11:40:00,54.74,54.8,54.74,54.8,3244.9972958355866,34.1768,34.2143,34.1768,34.2143,3244.9973
2005-12-30 11:45:00,54.79,54.8,54.79,54.8,3569.4970254191453,34.208,34.2143,34.208,34.2143,3569.497
2005-12-30 11:50:00,54.79,54.8,54.75,54.75,973.499188750676,34.208,34.2143,34.183,34.183,973.4992
2005-12-30 11:55:00,54.76,54.78,54.76,54.78,1406.1654948620876,34.1893,34.2018,34.1893,34.2018,1406.1655
2005-12-30 12:00:00,54.74,54.75,54.7,54.75,2055.164954029205,34.1768,34.183,34.1518,34.183,2055.165
2005-12-30 12:05:00,54.7,54.75,54.67,54.74,7138.994050838291,34.1518,34.183,34.1331,34.1768,7138.9941
2005-12-30 12:10:00,54.72,54.77,54.69,54.77,4651.162790697675,34.1643,34.1955,34.1456,34.1955,4651.1628
2005-12-30 12:15:00,54.72,54.75,54.72,54.75,216.3331530557058,34.1643,34.183,34.1643,34.183,216.3332
2005-12-30 12:20:00,54.73,54.74,54.73,54.74,648.9994591671174,34.1706,34.1768,34.1706,34.1768,648.9995
2005-12-30 12:25:00,54.74,54.75,54.71,54.71,1189.8323418063817,34.1768,34.183,34.1581,34.1581,1189.8323
2005-12-30 12:30:00,54.71,54.73,54.71,54.73,757.1660356949702,34.1581,34.1706,34.1581,34.1706,757.166
2005-12-30 12:35:00,54.72,54.73,54.71,54.72,1622.4986479177933,34.1643,34.1706,34.1581,34.1643,1622.4986
2005-12-30 12:40:00,54.73,54.74,54.73,54.73,1730.6652244456463,34.1706,34.1768,34.1706,34.1706,1730.6652
2005-12-30 12:45:00,54.74,54.74,54.72,54.73,1622.4986479177933,34.1768,34.1768,34.1643,34.1706,1622.4986
2005-12-30 12:50:00,54.74,54.74,54.72,54.74,2379.6646836127634,34.1768,34.1768,34.1643,34.1768,2379.6647
2005-12-30 12:55:00,54.74,54.74,54.71,54.71,1730.6652244456463,34.1768,34.1768,34.1581,34.1581,1730.6652
2005-12-30 13:00:00,54.72,54.74,54.72,54.74,865.3326122228232,34.1643,34.1768,34.1643,34.1768,865.3326
2005-12-30 13:05:00,54.74,54.75,54.71,54.71,2379.6646836127634,34.1768,34.183,34.1581,34.1581,2379.6647
2005-12-30 13:10:00,54.73,54.74,54.71,54.72,1514.3320713899404,34.1706,34.1768,34.1581,34.1643,1514.3321
2005-12-30 13:15:00,54.73,54.74,54.71,54.73,2271.4981070849108,34.1706,34.1768,34.1581,34.1706,2271.4981
2005-12-30 13:20:00,54.72,54.73,54.67,54.67,2055.164954029205,34.1643,34.1706,34.1331,34.1331,2055.165
2005-12-30 13:25:00,54.68,54.69,54.64,54.65,2271.4981070849108,34.1393,34.1456,34.1144,34.1206,2271.4981
2005-12-30 13:30:00,54.65,54.67,54.64,54.66,2704.164413196322,34.1206,34.1331,34.1144,34.1269,2704.1644
2005-12-30 13:35:00,54.67,54.69,54.67,54.67,4110.32990805841,34.1331,34.1456,34.1331,34.1331,4110.3299
2005-12-30 13:40:00,54.68,54.68,54.67,54.68,2271.4981070849108,34.1393,34.1393,34.1331,34.1393,2271.4981
2005-12-30 13:45:00,54.68,54.68,54.67,54.68,1622.4986479177933,34.1393,34.1393,34.1331,34.1393,1622.4986
2005-12-30 13:50:00,54.68,54.69,54.64,54.64,4867.49594375338,34.1393,34.1456,34.1144,34.1144,4867.4959
2005-12-30 13:55:00,54.64,54.67,54.64,54.67,2920.497566252028,34.1144,34.1331,34.1144,34.1331,2920.4976
2005-12-30 14:00:00,54.67,54.69,54.66,54.66,3569.4970254191453,34.1331,34.1456,34.1269,34.1269,3569.497
2005-12-30 14:05:00,54.68,54.79,54.68,54.73,4867.49594375338,34.1393,34.208,34.1393,34.1706,4867.4959
2005-12-30 14:10:00,54.74,54.74,54.74,54.74,324.4997295835587,34.1768,34.1768,34.1768,34.1768,324.4997
2005-12-30 14:15:00,54.73,54.74,54.72,54.73,1189.8323418063817,34.1706,34.1768,34.1643,34.1706,1189.8323
2005-12-30 14:20:00,54.73,54.76,54.72,54.72,1622.4986479177933,34.1706,34.1893,34.1643,34.1643,1622.4986
2005-12-30 14:25:00,54.73,54.73,54.67,54.67,1514.3320713899404,34.1706,34.1706,34.1331,34.1331,1514.3321
2005-12-30 14:30:00,54.68,54.68,54.62,54.62,3244.9972958355866,34.1393,34.1393,34.1019,34.1019,3244.9973
2005-12-30 14:35:00,54.64,54.7,54.63,54.68,4218.496484586262,34.1144,34.1518,34.1081,34.1393,4218.4965
2005-12-30 14:40:00,54.7,54.73,54.68,54.7,3244.9972958355866,34.1518,34.1706,34.1393,34.1518,3244.9973
2005-12-30 14:45:00,54.71,54.71,54.7,54.7,432.6663061114116,34.1581,34.1581,34.1518,34.1518,432.6663
2005-12-30 14:50:00,54.68,54.72,54.64,54.72,1946.998377501352,34.1393,34.1643,34.1144,34.1643,1946.9984
2005-12-30 14:55:00,54.73,54.77,54.7,54.72,5840.995132504056,34.1706,34.1955,34.1518,34.1643,5840.9951
2005-12-30 15:00:00,54.7,54.72,54.69,54.7,1297.9989183342348,34.1518,34.1643,34.1456,34.1518,1297.9989
2005-12-30 15:05:00,54.69,54.7,54.68,54.7,2055.164954029205,34.1456,34.1518,34.1393,34.1518,2055.165
2005-12-30 15:10:00,54.7,54.73,54.7,54.73,973.499188750676,34.1518,34.1706,34.1518,34.1706,973.4992
2005-12-30 15:15:00,54.72,54.72,54.69,54.71,3353.16387236344,34.1643,34.1643,34.1456,34.1581,3353.1639
2005-12-30 15:20:00,54.71,54.76,54.71,54.76,4867.49594375338,34.1581,34.1893,34.1581,34.1893,4867.4959
2005-12-30 15:25:00,54.76,54.8,54.76,54.8,1514.3320713899404,34.1893,34.2143,34.1893,34.2143,1514.3321
2005-12-30 15:30:00,54.81,54.81,54.72,54.8,6489.994591671173,34.2205,34.2205,34.1643,34.2143,6489.9946
2005-12-30 15:35:00,54.8,54.81,54.76,54.8,3136.830719307734,34.2143,34.2205,34.1893,34.2143,3136.8307
2005-12-30 15:40:00,54.81,54.85,54.8,54.84,10383.991346673878,34.2205,34.2455,34.2143,34.2392,10383.9913
2005-12-30 15:45:00,54.83,54.86,54.8,54.84,18171.98485667929,34.233,34.2517,34.2143,34.2392,18171.9849
2005-12-30 15:50:00,54.83,54.85,54.68,54.76,28015.14332071389,34.233,34.2455,34.1393,34.1893,28015.1433
2005-12-30 15:55:00,54.77,54.8,54.67,54.67,28231.47647376961,34.1955,34.2143,34.1331,34.1331,28231.4765
2006-01-03 09:30:00,54.92,55.03,54.88,54.89,22282.314764737694,34.2892,34.3579,34.2642,34.2705,22282.3148
2006-01-03 09:35:00,54.83,54.89,54.55,54.68,13628.988642509465,34.233,34.2705,34.0582,34.1393,13628.9886
2006-01-03 09:40:00,54.7,54.78,54.68,54.68,6489.994591671173,34.1518,34.2018,34.1393,34.1393,6489.9946
2006-01-03 09:45:00,54.67,54.67,54.5,54.57,11357.490535424551,34.1331,34.1331,34.027,34.0707,11357.4905
2006-01-03 09:50:00,54.61,54.71,54.61,54.67,11141.157382368849,34.0956,34.1581,34.0956,34.1331,11141.1574
2006-01-03 09:55:00,54.68,54.92,54.67,54.84,12655.489453758788,34.1393,34.2892,34.1331,34.2392,12655.4895
2006-01-03 10:00:00,54.84,54.95,54.69,54.69,15684.153596538668,34.2392,34.3079,34.1456,34.1456,15684.1536
2006-01-03 10:05:00,54.72,54.77,54.61,54.62,7679.826933477555,34.1643,34.1955,34.0956,34.1019,7679.8269
2006-01-03 10:10:00,54.67,54.71,54.65,54.68,10275.824770146024,34.1331,34.1581,34.1206,34.1393,10275.8248
2006-01-03 10:15:00,54.68,54.84,54.64,54.83,11790.156841535963,34.1393,34.2392,34.1144,34.233,11790.1568
2006-01-03 10:20:00,54.83,54.89,54.74,54.74,13520.82206598161,34.233,34.2705,34.1768,34.1768,13520.8221
2006-01-03 10:25:00,54.76,54.79,54.63,54.65,10059.491617090318,34.1893,34.208,34.1081,34.1206,10059.4916
2006-01-03 10:30:00,54.65,54.65,54.55,54.55,13412.655489453758,34.1206,34.1206,34.0582,34.0582,13412.6555
2006-01-03 10:35:00,54.55,54.55,54.45,54.46,13953.488372093025,34.0582,34.0582,33.9957,34.002,13953.4884
2006-01-03 10:40:00,54.45,54.48,54.37,54.45,39588.96700919416,33.9957,34.0145,33.9458,33.9957,39588.967
2006-01-03 10:45:00,54.45,54.59,54.39,54.58,20659.8161168199,33.9957,34.0831,33.9583,34.0769,20659.8161
2006-01-03 10:50:00,54.55,54.55,54.46,54.55,20010.816657652784,34.0582,34.0582,34.002,34.0582,20010.8167
2006-01-03 10:55:00,54.55,54.63,54.42,54.44,22714.981070849102,34.0582,34.1081,33.977,33.9895,22714.9811
2006-01-03 11:00:00,54.44,54.52,54.43,54.5,23363.980530016222,33.9895,34.0394,33.9833,34.027,23363.9805
2006-01-03 11:05:00,54.5,54.53,54.47,54.53,23796.646836127635,34.027,34.0457,34.0082,34.0457,23796.6468
2006-01-03 11:10:00,54.55,54.55,54.49,54.55,16333.153055705789,34.0582,34.0582,34.0207,34.0582,16333.1531
2006-01-03 11:15:00,54.6,54.72,54.58,54.67,19686.316928069227,34.0894,34.1643,34.0769,34.1331,19686.3169
2006-01-03 11:20:00,54.66,54.67,54.63,54.63,15359.65386695511,34.1269,34.1331,34.1081,34.1081,15359.6539
2006-01-03 11:25:00,54.65,54.65,54.57,54.6,8977.82585181179,34.1206,34.1206,34.0707,34.0894,8977.8259
2006-01-03 11:30:00,54.61,54.64,54.59,54.64,5516.495402920497,34.0956,34.1144,34.0831,34.1144,5516.4954
2006-01-03 11:35:00,54.64,54.69,54.61,54.67,9518.658734451054,34.1144,34.1456,34.0956,34.1331,9518.6587
2006-01-03 11:40:00,54.68,54.73,54.67,54.7,5408.328826392644,34.1393,34.1706,34.1331,34.1518,5408.3288
2006-01-03 11:45:00,54.69,54.69,54.61,54.61,13412.655489453758,34.1456,34.1456,34.0956,34.0956,13412.6555
2006-01-03 11:50:00,54.62,54.66,54.6,54.63,20984.31584640346,34.1019,34.1269,34.0894,34.1081,20984.3158
2006-01-03 11:55:00,54.63,54.74,54.61,54.71,8869.659275283937,34.1081,34.1768,34.0956,34.1581,8869.6593
2006-01-03 12:00:00,54.73,54.81,54.73,54.8,15900.486749594374,34.1706,34.2205,34.1706,34.2143,15900.4867
2006-01-03 12:05:00,54.8,54.92,54.8,54.91,12006.489994591671,34.2143,34.2892,34.2143,34.2829,12006.49
2006-01-03 12:10:00,54.91,54.94,54.88,54.92,8977.82585181179,34.2829,34.3017,34.2642,34.2892,8977.8259
2006-01-03 12:15:00,54.92,54.94,54.88,54.88,10059.491617090318,34.2892,34.3017,34.2642,34.2642,10059.4916
2006-01-03 12:20:00,54.88,54.88,54.81,54.83,26717.144402379665,34.2642,34.2642,34.2205,34.233,26717.1444
2006-01-03 12:25:00,54.83,54.87,54.81,54.83,6598.161168199026,34.233,34.258,34.2205,34.233,6598.1612
2006-01-03 12:30:00,54.81,54.83,54.79,54.82,20551.64954029205,34.2205,34.233,34.208,34.2267,20551.6495
2006-01-03 12:35:00,54.81,54.81,54.8,54.8,6706.327744726879,34.2205,34.2205,34.2143,34.2143,6706.3277
2006-01-03 12:40:00,54.8,54.8,54.76,54.78,14710.654407787992,34.2143,34.2143,34.1893,34.2018,14710.6544
2006-01-03 12:45:00,54.78,54.87,54.77,54.87,16549.486208761493,34.2018,34.258,34.1955,34.258,16549.4862
2006-01-03 12:50:00,54.86,54.89,54.82,54.83,6922.660897782585,34.2517,34.2705,34.2267,34.233,6922.6609
2006-01-03 12:55:00,54.82,54.82,54.77,54.8,10275.824770146024,34.2267,34.2267,34.1955,34.2143,10275.8248
2006-01-03 13:00:00,54.81,54.85,54.81,54.84,8653.32612222823,34.2205,34.2455,34.2205,34.2392,8653.3261
2006-01-03 13:05:00,54.85,54.87,54.84,54.84,4975.662520281233,34.2455,34.258,34.2392,34.2392,4975.6625
2006-01-03 13:10:00,54.84,54.85,54.71,54.74,18712.81773931855,34.2392,34.2455,34.1581,34.1768,18712.8177
2006-01-03 13:15:00,54.76,54.77,54.76,54.77,6706.327744726879,34.1893,34.1955,34.1893,34.1955,6706.3277
2006-01-03 13:20:00,54.76,54.76,54.7,54.72,8545.159545700379,34.1893,34.1893,34.1518,34.1643,8545.1595
2006-01-03 13:25:00,54.72,54.75,54.71,54.72,4110.32990805841,34.1643,34.183,34.1581,34.1643,4110.3299
2006-01-03 13:30:00,54.69,54.69,54.67,54.67,7355.327203893997,34.1456,34.1456,34.1331,34.1331,7355.3272
2006-01-03 13:35:00,54.68,54.68,54.64,54.67,7679.826933477555,34.1393,34.1393,34.1144,34.1331,7679.8269
2006-01-03 13:40:00,54.67,54.69,54.67,54.69,6922.660897782585,34.1331,34.1456,34.1331,34.1456,6922.6609
2006-01-03 13:45:00,54.69,54.77,54.69,54.74,8220.65981611682,34.1456,34.1955,34.1456,34.1768,8220.6598
2006-01-03 13:50:00,54.74,54.74,54.68,54.68,7679.826933477555,34.1768,34.1768,34.1393,34.1393,7679.8269
2006-01-03 13:55:00,54.68,54.69,54.61,54.61,12006.489994591671,34.1393,34.1456,34.0956,34.0956,12006.49
2006-01-03 14:00:00,54.62,54.78,54.62,54.78,19361.817198485667,34.1019,34.2018,34.1019,34.2018,19361.8172
2006-01-03 14:05:00,54.8,54.81,54.75,54.8,19578.15035154137,34.2143,34.2205,34.183,34.2143,19578.1504
2006-01-03 14:10:00,54.82,54.9,54.81,54.88,22282.314764737694,34.2267,34.2767,34.2205,34.2642,22282.3148
2006-01-03 14:15:00,54.88,54.96,54.87,54.94,12979.989183342346,34.2642,34.3142,34.258,34.3017,12979.9892
2006-01-03 14:20:00,54.94,55.01,54.87,54.89,16441.31963223364,34.3017,34.3454,34.258,34.2705,16441.3196
2006-01-03 14:25:00,54.89,54.95,54.86,54.9,11898.323418063816,34.2705,34.3079,34.2517,34.2767,11898.3234
2006-01-03 14:30:00,54.91,54.97,54.89,54.96,14818.820984315846,34.2829,34.3204,34.2705,34.3142,14818.821
2006-01-03 14:35:00,54.98,55.01,54.94,54.96,10600.324499729582,34.3266,34.3454,34.3017,34.3142,10600.3245
2006-01-03 14:40:00,54.96,54.97,54.9,54.91,12871.822606814494,34.3142,34.3204,34.2767,34.2829,12871.8226
2006-01-03 14:45:00,54.91,55.0,54.91,54.98,16765.819361817197,34.2829,34.3391,34.2829,34.3266,16765.8194
2006-01-03 14:50:00,54.98,55.01,54.9,54.9,12330.98972417523,34.3266,34.3454,34.2767,34.2767,12330.9897
2006-01-03 14:55:00,54.91,54.92,54.84,54.91,11790.156841535963,34.2829,34.2892,34.2392,34.2829,11790.1568
2006-01-03 15:00:00,54.91,55.14,54.91,55.14,19578.15035154137,34.2829,34.4265,34.2829,34.4265,19578.1504
2006-01-03 15:05:00,55.13,55.22,55.13,55.16,12006.489994591671,34.4203,34.4765,34.4203,34.439,12006.49
2006-01-03 15:10:00,55.16,55.19,55.15,55.17,16008.653326122228,34.439,34.4578,34.4328,34.4453,16008.6533
2006-01-03 15:15:00,55.17,55.17,55.1,55.1,15359.65386695511,34.4453,34.4453,34.4016,34.4016,15359.6539
2006-01-03 15:20:00,55.11,55.14,55.04,55.07,35694.97025419145,34.4078,34.4265,34.3641,34.3828,35694.9703
2006-01-03 15:25:00,55.07,55.09,55.04,55.04,20767.98269334776,34.3828,34.3953,34.3641,34.3641,20767.9827
2006-01-03 15:30:00,55.04,55.18,55.04,55.12,37317.46890210925,34.3641,34.4515,34.3641,34.4141,37317.4689
2006-01-03 15:35:00,55.12,55.14,55.07,55.14,21200.648999459165,34.4141,34.4265,34.3828,34.4265,21200.649
2006-01-03 15:40:00,55.14,55.15,55.06,55.07,19578.15035154137,34.4265,34.4328,34.3766,34.3828,19578.1504
2006-01-03 15:45:00,55.07,55.07,54.97,55.04,19578.15035154137,34.3828,34.3828,34.3204,34.3641,19578.1504
2006-01-03 15:50:00,55.04,55.06,55.01,55.02,21200.648999459165,34.3641,34.3766,34.3454,34.3516,21200.649
2006-01-03 15:55:00,55.01,55.09,55.01,55.09,32990.80584099513,34.3454,34.3953,34.3454,34.3953,32990.8058
2006-01-04 09:30:00,54.98,54.98,54.85,54.88,15035.154137371552,34.3266,34.3266,34.2455,34.2642,15035.1541
2006-01-04 09:35:00,54.9,54.94,54.72,54.83,17522.98539751217,34.2767,34.3017,34.1643,34.233,17522.9854
2006-01-04 09:40:00,54.83,54.83,54.67,54.75,12979.989183342346,34.233,34.233,34.1331,34.183,12979.9892
2006-01-04 09:45:00,54.74,54.74,54.56,54.57,18171.98485667929,34.1768,34.1768,34.0644,34.0707,18171.9849
2006-01-04 09:50:00,54.58,54.59,54.52,54.53,11790.156841535963,34.0769,34.0831,34.0394,34.0457,11790.1568
2006-01-04 09:55:00,54.55,54.61,54.53,54.61,10600.324499729582,34.0582,34.0956,34.0457,34.0956,10600.3245
2006-01-04 10:00:00,54.61,54.75,54.61,54.75,21633.315305570577,34.0956,34.183,34.0956,34.183,21633.3153
2006-01-04 10:05:00,54.72,54.72,54.66,54.68,12439.156300703082,34.1643,34.1643,34.1269,34.1393,12439.1563
2006-01-04 10:10:00,54.67,54.73,54.59,54.65,12330.98972417523,34.1331,34.1706,34.0831,34.1206,12330.9897
2006-01-04 10:15:00,54.63,54.67,54.59,54.66,8653.32612222823,34.1081,34.1331,34.0831,34.1269,8653.3261
2006-01-04 10:20:00,54.67,54.75,54.64,54.74,10600.324499729582,34.1331,34.183,34.1144,34.1768,10600.3245
2006-01-04 10:25:00,54.75,54.76,54.69,54.69,6598.161168199026,34.183,34.1893,34.1456,34.1456,6598.1612
2006-01-04 10:30:00,54.69,54.69,54.54,54.6,20227.14981070849,34.1456,34.1456,34.0519,34.0894,20227.1498
2006-01-04 10:35:00,54.6,54.62,54.54,54.54,18712.81773931855,34.0894,34.1019,34.0519,34.0519,18712.8177
2006-01-04 10:40:00,54.54,54.54,54.4,54.5,18171.98485667929,34.0519,34.0519,33.9645,34.027,18171.9849
2006-01-04 10:45:00,54.51,54.63,54.51,54.62,14818.820984315846,34.0332,34.1081,34.0332,34.1019,14818.821
2006-01-04 10:50:00,54.62,54.65,54.6,54.61,12871.822606814494,34.1019,34.1206,34.0894,34.0956,12871.8226
2006-01-04 10:55:00,54.61,54.76,54.59,54.76,15035.154137371552,34.0956,34.1893,34.0831,34.1893,15035.1541
2006-01-04 11:00:00,54.76,54.79,54.72,54.76,12222.823147647376,34.1893,34.208,34.1643,34.1893,12222.8231
2006-01-04 11:05:00,54.76,54.78,54.68,54.74,16657.652785289345,34.1893,34.2018,34.1393,34.1768,16657.6528
2006-01-04 11:10:00,54.78,54.78,54.67,54.72,12006.489994591671,34.2018,34.2018,34.1331,34.1643,12006.49
2006-01-04 11:15:00,54.73,54.73,54.6,54.63,10708.491076257436,34.1706,34.1706,34.0894,34.1081,10708.4911
2006-01-04 11:20:00,54.6,54.65,54.6,54.61,13304.488912925906,34.0894,34.1206,34.0894,34.0956,13304.4889
2006-01-04 11:25:00,54.61,54.65,54.55,54.59,11357.490535424551,34.0956,34.1206,34.0582,34.0831,11357.4905
2006-01-04 11:30:00,54.63,54.67,54.61,54.62,11465.657111952409,34.1081,34.1331,34.0956,34.1019,11465.6571
2006-01-04 11:35:00,54.61,54.69,54.61,54.69,23904.813412655487,34.0956,34.1456,34.0956,34.1456,23904.8134
2006-01-04 11:40:00,54.68,54.73,54.68,54.69,13088.1557598702,34.1393,34.1706,34.1393,34.1456,13088.1558
2006-01-04 11:45:00,54.7,54.7,54.62,54.66,22065.98161168199,34.1518,34.1518,34.1019,34.1269,22065.9816
2006-01-04 11:50:00,54.66,54.69,54.63,54.68,13628.988642509465,34.1269,34.1456,34.1081,34.1393,13628.9886
2006-01-04 11:55:00,54.69,54.77,54.68,54.77,31692.806922660897,34.1456,34.1955,34.1393,34.1955,31692.8069
2006-01-04 12:00:00,54.77,54.86,54.77,54.85,23796.646836127635,34.1955,34.2517,34.1955,34.2455,23796.6468
2006-01-04 12:05:00,54.87,54.88,54.8,54.82,13304.488912925906,34.258,34.2642,34.2143,34.2267,13304.4889
2006-01-04 12:10:00,54.81,54.85,54.81,54.81,16982.152514872905,34.2205,34.2455,34.2205,34.2205,16982.1525
2006-01-04 12:15:00,54.82,54.82,54.7,54.73,9410.4921579232,34.2267,34.2267,34.1518,34.1706,9410.4922
2006-01-04 12:20:00,54.71,54.74,54.69,54.69,7896.160086533261,34.1581,34.1768,34.1456,34.1456,7896.1601
2006-01-04 12:25:00,54.7,54.71,54.64,54.67,6922.660897782585,34.1518,34.1581,34.1144,34.1331,6922.6609
2006-01-04 12:30:00,54.66,54.7,54.66,54.67,42293.13142239048,34.1269,34.1518,34.1269,34.1331,42293.1314
2006-01-04 12:35:00,54.68,54.75,54.66,54.75,37641.968631692806,34.1393,34.183,34.1269,34.183,37641.9686
2006-01-04 12:40:00,54.76,54.76,54.68,54.71,11681.990265008111,34.1893,34.1893,34.1393,34.1581,11681.9903
2006-01-04 12:45:00,54.71,54.71,54.67,54.69,9518.658734451054,34.1581,34.1581,34.1331,34.1456,9518.6587
2006-01-04 12:50:00,54.69,54.73,54.68,54.73,5300.162249864791,34.1456,34.1706,34.1393,34.1706,5300.1622
2006-01-04 12:55:00,54.74,54.76,54.66,54.66,13520.82206598161,34.1768,34.1893,34.1269,34.1269,13520.8221
2006-01-04 13:00:00,54.68,54.68,54.59,54.63,15467.820443482964,34.1393,34.1393,34.0831,34.1081,15467.8204
2006-01-04 13:05:00,54.64,54.7,54.61,54.7,27582.47701460249,34.1144,34.1518,34.0956,34.1518,27582.477
2006-01-04 13:10:00,54.7,54.73,54.67,54.69,8436.992969172525,34.1518,34.1706,34.1331,34.1456,8436.993
2006-01-04 13:15:00,54.68,54.73,54.68,54.73,5300.162249864791,34.1393,34.1706,34.1393,34.1706,5300.1622
2006-01-04 13:20:00,54.73,54.73,54.69,54.73,8328.826392644673,34.1706,34.1706,34.1456,34.1706,8328.8264
2006-01-04 13:25:00,54.72,54.72,54.68,54.71,5408.328826392644,34.1643,34.1643,34.1393,34.1581,5408.3288
2006-01-04 13:30:00,54.71,54.72,54.55,54.55,20767.98269334776,34.1581,34.1643,34.0582,34.0582,20767.9827
2006-01-04 13:35:00,54.55,54.6,54.55,54.55,15035.154137371552,34.0582,34.0894,34.0582,34.0582,15035.1541
2006-01-04 13:40:00,54.55,54.65,54.55,54.65,10167.658193618172,34.0582,34.1206,34.0582,34.1206,10167.6582
2006-01-04 13:45:00,54.64,54.71,54.63,54.7,42725.79772850189,34.1144,34.1581,34.1081,34.1518,42725.7977
2006-01-04 13:50:00,54.7,54.75,54.7,54.75,41644.13196322336,34.1518,34.183,34.1518,34.183,41644.132
2006-01-04 13:55:00,54.75,54.78,54.75,54.76,10708.491076257436,34.183,34.2018,34.183,34.1893,10708.4911
2006-01-04 14:00:00,54.77,54.8,54.73,54.78,47917.79340183883,34.1955,34.2143,34.1706,34.2018,47917.7934
2006-01-04 14:05:00,54.77,54.8,54.76,54.76,15251.487290427258,34.1955,34.2143,34.1893,34.1893,15251.4873
2006-01-04 14:10:00,54.76,54.79,54.68,54.68,18388.31800973499,34.1893,34.208,34.1393,34.1393,18388.318
2006-01-04 14:15:00,54.69,54.77,54.68,54.73,15900.486749594374,34.1456,34.1955,34.1393,34.1706,15900.4867
2006-01-04 14:20:00,54.73,54.73,54.69,54.69,16765.819361817197,34.1706,34.1706,34.1456,34.1456,16765.8194
2006-01-04 14:25:00,54.7,54.7,54.67,54.68,12006.489994591671,34.1518,34.1518,34.1331,34.1393,12006.49
2006-01-04 14:30:00,54.68,54.68,54.55,54.55,56030.2866414278,34.1393,34.1393,34.0582,34.0582,56030.2866
2006-01-04 14:35:00,54.55,54.61,54.55,54.57,29421.308815575987,34.0582,34.0956,34.0582,34.0707,29421.3088
2006-01-04 14:40:00,54.57,54.66,54.55,54.65,21416.98215251488,34.0707,34.1269,34.0582,34.1206,21416.9822
2006-01-04 14:45:00,54.65,54.66,54.63,54.65,10924.824229313142,34.1206,34.1269,34.1081,34.1206,10924.8242
2006-01-04 14:50:00,54.65,54.66,54.63,54.63,11898.323418063816,34.1206,34.1269,34.1081,34.1081,11898.3234
2006-01-04 14:55:00,54.63,54.63,54.54,54.55,37533.80205516495,34.1081,34.1081,34.0519,34.0582,37533.8021
2006-01-04 15:00:00,54.58,54.67,54.55,54.67,28231.47647376961,34.0769,34.1331,34.0582,34.1331,28231.4765
2006-01-04 15:05:00,54.67,54.68,54.61,54.65,10492.15792320173,34.1331,34.1393,34.0956,34.1206,10492.1579
2006-01-04 15:10:00,54.65,54.65,54.62,54.63,13196.322336398052,34.1206,34.1206,34.1019,34.1081,13196.3223
2006-01-04 15:15:00,54.62,54.63,54.54,54.54,9518.658734451054,34.1019,34.1081,34.0519,34.0519,9518.6587
2006-01-04 15:20:00,54.55,54.58,54.53,54.58,13845.32179556517,34.0582,34.0769,34.0457,34.0769,13845.3218
2006-01-04 15:25:00,54.57,54.59,54.57,54.58,20984.31584640346,34.0707,34.0831,34.0707,34.0769,20984.3158
2006-01-04 15:30:00,54.58,54.59,54.53,54.55,32125.47322877231,34.0769,34.0831,34.0457,34.0582,32125.4732
2006-01-04 15:35:00,54.54,54.55,54.48,54.52,18171.98485667929,34.0519,34.0582,34.0145,34.0394,18171.9849
2006-01-04 15:40:00,54.51,54.54,54.48,54.51,31151.974040021632,34.0332,34.0519,34.0145,34.0332,31151.974
2006-01-04 15:45:00,54.51,54.54,54.5,54.53,34829.63764196863,34.0332,34.0519,34.027,34.0457,34829.6376
2006-01-04 15:50:00,54.52,54.52,54.36,54.45,90859.92428339642,34.0394,34.0394,33.9395,33.9957,90859.9243
2006-01-04 15:55:00,54.45,54.52,54.45,54.47,47701.46024878312,33.9957,34.0394,33.9957,34.0082,47701.4602
2006-01-05 09:30:00,54.55,54.69,54.42,54.46,18820.984315846403,34.0582,34.1456,33.977,34.002,18820.9843
2006-01-05 09:35:00,54.44,54.74,54.42,54.74,12006.489994591671,33.9895,34.1768,33.977,34.1768,12006.49
2006-01-05 09:40:00,54.75,54.75,54.41,54.44,15251.487290427258,34.183,34.183,33.9708,33.9895,15251.4873
2006-01-05 09:45:00,54.43,54.43,54.3,54.31,23472.14710654408,33.9833,33.9833,33.9021,33.9083,23472.1471
2006-01-05 09:50:00,54.31,54.31,53.94,54.08,77771.76852352623,33.9083,33.9083,33.6773,33.7647,77771.7685
2006-01-05 09:55:00,54.09,54.23,54.06,54.19,23147.64737696052,33.771,33.8584,33.7522,33.8334,23147.6474
2006-01-05 10:00:00,54.19,54.21,54.04,54.04,39805.30016224986,33.8334,33.8459,33.7398,33.7398,39805.3002
2006-01-05 10:05:00,54.04,54.13,53.99,54.01,34505.13791238507,33.7398,33.7959,33.7085,33.721,34505.1379
2006-01-05 10:10:00,54.02,54.04,53.94,53.94,27041.64413196322,33.7273,33.7398,33.6773,33.6773,27041.6441
2006-01-05 10:15:00,53.99,54.12,53.96,54.09,28664.14277988101,33.7085,33.7897,33.6898,33.771,28664.1428
2006-01-05 10:20:00,54.12,54.27,54.12,54.18,16873.98593834505,33.7897,33.8834,33.7897,33.8272,16873.9859
2006-01-05 10:25:00,54.18,54.19,54.04,54.07,8653.32612222823,33.8272,33.8334,33.7398,33.7585,8653.3261
2006-01-05 10:30:00,54.1,54.14,54.02,54.06,17522.98539751217,33.7772,33.8022,33.7273,33.7522,17522.9854
2006-01-05 10:35:00,54.05,54.09,54.04,54.05,14494.321254732287,33.746,33.771,33.7398,33.746,14494.3213
2006-01-05 10:40:00,54.05,54.08,54.03,54.08,11681.990265008111,33.746,33.7647,33.7335,33.7647,11681.9903
2006-01-05 10:45:00,54.08,54.08,54.06,54.08,9843.158464034614,33.7647,33.7647,33.7522,33.7647,9843.1585
2006-01-05 10:50:00,54.08,54.08,53.99,54.06,20876.14926987561,33.7647,33.7647,33.7085,33.7522,20876.1493
2006-01-05 10:55:00,54.06,54.08,53.99,54.08,29853.9751216874,33.7522,33.7647,33.7085,33.7647,29853.9751
2006-01-05 11:00:00,54.1,54.11,54.01,54.02,8112.493239588966,33.7772,33.7835,33.721,33.7273,8112.4932
2006-01-05 11:05:00,53.98,54.16,53.98,54.14,25202.812330989724,33.7023,33.8147,33.7023,33.8022,25202.8123
2006-01-05 11:10:00,54.15,54.26,54.12,54.12,33315.30557057869,33.8084,33.8771,33.7897,33.7897,33315.3056
2006-01-05 11:15:00,54.17,54.22,54.11,54.11,26717.144402379665,33.8209,33.8521,33.7835,33.7835,26717.1444
2006-01-05 11:20:00,54.13,54.16,54.07,54.12,9518.658734451054,33.7959,33.8147,33.7585,33.7897,9518.6587
2006-01-05 11:25:00,54.1,54.13,54.06,54.09,6489.994591671173,33.7772,33.7959,33.7522,33.771,6489.9946
2006-01-05 11:30:00,54.07,54.15,54.07,54.12,5083.829096809086,33.7585,33.8084,33.7585,33.7897,5083.8291
2006-01-05 11:35:00,54.11,54.17,54.08,54.13,10924.824229313142,33.7835,33.8209,33.7647,33.7959,10924.8242
2006-01-05 11:40:00,54.14,54.18,54.08,54.11,7463.49378042185,33.8022,33.8272,33.7647,33.7835,7463.4938
2006-01-05 11:45:00,54.09,54.17,54.09,54.17,10924.824229313142,33.771,33.8209,33.771,33.8209,10924.8242
2006-01-05 11:50:00,54.17,54.18,54.15,54.16,12114.656571119524,33.8209,33.8272,33.8084,33.8147,12114.6566
2006-01-05 11:55:00,54.17,54.17,54.12,54.17,11681.990265008111,33.8209,33.8209,33.7897,33.8209,11681.9903
2006-01-05 12:00:00,54.17,54.23,54.16,54.23,14169.821525148727,33.8209,33.8584,33.8147,33.8584,14169.8215
2006-01-05 12:05:00,54.28,54.28,54.14,54.17,7787.993510005408,33.8896,33.8896,33.8022,33.8209,7787.9935
2006-01-05 12:10:00,54.15,54.18,54.12,54.12,4002.163331530557,33.8084,33.8272,33.7897,33.7897,4002.1633
2006-01-05 12:15:00,54.13,54.13,54.07,54.13,4759.329367225527,33.7959,33.7959,33.7585,33.7959,4759.3294
2006-01-05 12:20:00,54.15,54.2,54.15,54.18,6273.661438615468,33.8084,33.8397,33.8084,33.8272,6273.6614
2006-01-05 12:25:00,54.17,54.17,54.06,54.13,15251.487290427258,33.8209,33.8209,33.7522,33.7959,15251.4873
2006-01-05 12:30:00,54.13,54.19,54.11,54.11,6489.994591671173,33.7959,33.8334,33.7835,33.7835,6489.9946
2006-01-05 12:35:00,54.12,54.15,54.09,54.09,6165.494862087615,33.7897,33.8084,33.771,33.771,6165.4949
2006-01-05 12:40:00,54.09,54.09,54.02,54.05,15143.320713899404,33.771,33.771,33.7273,33.746,15143.3207
2006-01-05 12:45:00,54.04,54.1,54.02,54.06,13304.488912925906,33.7398,33.7772,33.7273,33.7522,13304.4889
2006-01-05 12:50:00,54.06,54.07,54.01,54.03,9734.99188750676,33.7522,33.7585,33.721,33.7335,9734.9919
2006-01-05 12:55:00,54.04,54.06,54.03,54.03,9626.825310978908,33.7398,33.7522,33.7335,33.7335,9626.8253
2006-01-05 13:00:00,54.04,54.06,54.03,54.06,2487.8312601406165,33.7398,33.7522,33.7335,33.7522,2487.8313
2006-01-05 13:05:00,54.06,54.11,54.02,54.11,14169.821525148727,33.7522,33.7835,33.7273,33.7835,14169.8215
2006-01-05 13:10:00,54.11,54.15,54.1,54.11,1730.6652244456463,33.7835,33.8084,33.7772,33.7835,1730.6652
2006-01-05 13:15:00,54.12,54.12,54.06,54.06,3461.3304488912927,33.7897,33.7897,33.7522,33.7522,3461.3304
2006-01-05 13:20:00,54.03,54.09,54.02,54.06,6381.828015143321,33.7335,33.771,33.7273,33.7522,6381.828
2006-01-05 13:25:00,54.06,54.09,54.06,54.09,1838.8318009734992,33.7522,33.771,33.7522,33.771,1838.8318
2006-01-05 13:30:00,54.09,54.14,54.09,54.13,4867.49594375338,33.771,33.8022,33.771,33.7959,4867.4959
2006-01-05 13:35:00,54.13,54.18,54.09,54.09,9951.325040562466,33.7959,33.8272,33.771,33.771,9951.325
2006-01-05 13:40:00,54.12,54.13,54.11,54.12,4867.49594375338,33.7897,33.7959,33.7835,33.7897,4867.4959
2006-01-05 13:45:00,54.09,54.13,54.09,54.12,5732.828555976204,33.771,33.7959,33.771,33.7897,5732.8286
2006-01-05 13:50:00,54.13,54.19,54.12,54.19,2704.164413196322,33.7959,33.8334,33.7897,33.8334,2704.1644
2006-01-05 13:55:00,54.19,54.19,54.17,54.17,2487.8312601406165,33.8334,33.8334,33.8209,33.8209,2487.8313
2006-01-05 14:00:00,54.18,54.21,54.15,54.19,9626.825310978908,33.8272,33.8459,33.8084,33.8334,9626.8253
2006-01-05 14:05:00,54.18,54.21,54.18,54.18,6057.328285559762,33.8272,33.8459,33.8272,33.8272,6057.3283
2006-01-05 14:10:00,54.18,54.23,54.18,54.23,3677.6636019469984,33.8272,33.8584,33.8272,33.8584,3677.6636
2006-01-05 14:15:00,54.23,54.31,54.23,54.31,7896.160086533261,33.8584,33.9083,33.8584,33.9083,7896.1601
2006-01-05 14:20:00,54.3,54.31,54.23,54.23,14602.48783126014,33.9021,33.9083,33.8584,33.8584,14602.4878
2006-01-05 14:25:00,54.22,54.24,54.18,54.19,10167.658193618172,33.8521,33.8646,33.8272,33.8334,10167.6582
2006-01-05 14:30:00,54.21,54.22,54.17,54.22,21525.148729042725,33.8459,33.8521,33.8209,33.8521,21525.1487
2006-01-05 14:35:00,54.22,54.24,54.21,54.22,13845.32179556517,33.8521,33.8646,33.8459,33.8521,13845.3218
2006-01-05 14:40:00,54.24,54.24,54.16,54.17,15467.820443482964,33.8646,33.8646,33.8147,33.8209,15467.8204
2006-01-05 14:45:00,54.17,54.21,54.13,54.18,12871.822606814494,33.8209,33.8459,33.7959,33.8272,12871.8226
2006-01-05 14:50:00,54.17,54.18,54.15,54.17,6057.328285559762,33.8209,33.8272,33.8084,33.8209,6057.3283
2006-01-05 14:55:00,54.16,54.18,54.13,54.18,15035.154137371552,33.8147,33.8272,33.7959,33.8272,15035.1541
2006-01-05 15:00:00,54.17,54.21,54.1,54.21,14602.48783126014,33.8209,33.8459,33.7772,33.8459,14602.4878
2006-01-05 15:05:00,54.21,54.25,54.18,54.19,9843.158464034614,33.8459,33.8709,33.8272,33.8334,9843.1585
2006-01-05 15:10:00,54.18,54.21,54.18,54.18,9302.32558139535,33.8272,33.8459,33.8272,33.8272,9302.3256
2006-01-05 15:15:00,54.18,54.22,54.18,54.21,9194.159004867495,33.8272,33.8521,33.8272,33.8459,9194.159
2006-01-05 15:20:00,54.22,54.22,54.04,54.08,39480.80043266631,33.8521,33.8521,33.7398,33.7647,39480.8004
2006-01-05 15:25:00,54.06,54.18,54.05,54.18,23255.81395348837,33.7522,33.8272,33.746,33.8272,23255.814
2006-01-05 15:30:00,54.17,54.21,54.13,54.18,14602.48783126014,33.8209,33.8459,33.7959,33.8272,14602.4878
2006-01-05 15:35:00,54.16,54.18,54.12,54.18,8112.493239588966,33.8147,33.8272,33.7897,33.8272,8112.4932
2006-01-05 15:40:00,54.18,54.18,54.07,54.07,20010.816657652784,33.8272,33.8272,33.7585,33.7585,20010.8167
2006-01-05 15:45:00,54.07,54.08,53.94,53.95,37966.46836127636,33.7585,33.7647,33.6773,33.6836,37966.4684
2006-01-05 15:50:00,53.96,53.98,53.92,53.96,65008.11249323958,33.6898,33.7023,33.6648,33.6898,65008.1125
2006-01-05 15:55:00,53.96,54.03,53.94,54.0,53866.95511087074,33.6898,33.7335,33.6773,33.7148,53866.9551
2006-01-06 09:30:00,54.24,54.48,54.24,54.46,23472.14710654408,33.8646,34.0145,33.8646,34.002,23472.1471
2006-01-06 09:35:00,54.46,54.55,54.26,54.34,13304.488912925906,34.002,34.0582,33.8771,33.9271,13304.4889
2006-01-06 09:40:00,54.34,54.52,54.31,54.52,8328.826392644673,33.9271,34.0394,33.9083,34.0394,8328.8264
2006-01-06 09:45:00,54.48,54.55,54.36,54.43,15035.154137371552,34.0145,34.0582,33.9395,33.9833,15035.1541
2006-01-06 09:50:00,54.44,54.52,54.36,54.44,9410.4921579232,33.9895,34.0394,33.9395,33.9895,9410.4922
2006-01-06 09:55:00,54.44,54.55,54.43,54.53,7787.993510005408,33.9895,34.0582,33.9833,34.0457,7787.9935
2006-01-06 10:00:00,54.52,54.52,54.31,54.43,10492.15792320173,34.0394,34.0394,33.9083,33.9833,10492.1579
2006-01-06 10:05:00,54.43,54.46,54.38,54.41,10816.657652785289,33.9833,34.002,33.952,33.9708,10816.6577
2006-01-06 10:10:00,54.36,54.47,54.36,54.47,6922.660897782585,33.9395,34.0082,33.9395,34.0082,6922.6609
2006-01-06 10:15:00,54.47,54.5,54.38,54.46,9626.825310978908,34.0082,34.027,33.952,34.002,9626.8253
2006-01-06 10:20:00,54.46,54.47,54.37,54.41,9410.4921579232,34.002,34.0082,33.9458,33.9708,9410.4922
2006-01-06 10:25:00,54.41,54.54,54.4,54.43,9410.4921579232,33.9708,34.0519,33.9645,33.9833,9410.4922
2006-01-06 10:30:00,54.43,54.48,54.43,54.48,7138.994050838291,33.9833,34.0145,33.9833,34.0145,7138.9941
2006-01-06 10:35:00,54.49,54.49,54.37,54.44,14602.48783126014,34.0207,34.0207,33.9458,33.9895,14602.4878
2006-01-06 10:40:00,54.44,54.5,54.44,54.5,5840.995132504056,33.9895,34.027,33.9895,34.027,5840.9951
2006-01-06 10:45:00,54.5,54.5,54.35,54.45,9626.825310978908,34.027,34.027,33.9333,33.9957,9626.8253
2006-01-06 10:50:00,54.45,54.51,54.45,54.46,3785.830178474851,33.9957,34.0332,33.9957,34.002,3785.8302
2006-01-06 10:55:00,54.51,54.51,54.37,54.43,7896.160086533261,34.0332,34.0332,33.9458,33.9833,7896.1601
2006-01-06 11:00:00,54.43,54.45,54.34,54.4,6489.994591671173,33.9833,33.9957,33.9271,33.9645,6489.9946
2006-01-06 11:05:00,54.4,54.44,54.39,54.4,3785.830178474851,33.9645,33.9895,33.9583,33.9645,3785.8302
2006-01-06 11:10:00,54.43,54.44,54.31,54.43,5840.995132504056,33.9833,33.9895,33.9083,33.9833,5840.9951
2006-01-06 11:15:00,54.43,54.53,54.43,54.5,9626.825310978908,33.9833,34.0457,33.9833,34.027,9626.8253
2006-01-06 11:20:00,54.5,54.59,54.43,54.59,19686.316928069227,34.027,34.0831,33.9833,34.0831,19686.3169
2006-01-06 11:25:00,54.62,54.68,54.61,54.66,10708.491076257436,34.1019,34.1393,34.0956,34.1269,10708.4911
2006-01-06 11:30:00,54.68,54.7,54.65,54.7,4975.662520281233,34.1393,34.1518,34.1206,34.1518,4975.6625
2006-01-06 11:35:00,54.69,54.73,54.64,54.64,7355.327203893997,34.1456,34.1706,34.1144,34.1144,7355.3272
2006-01-06 11:40:00,54.64,54.65,54.63,54.64,7030.8274743104375,34.1144,34.1206,34.1081,34.1144,7030.8275
2006-01-06 11:45:00,54.64,54.64,54.56,54.57,4002.163331530557,34.1144,34.1144,34.0644,34.0707,4002.1633
2006-01-06 11:50:00,54.57,54.58,54.52,54.53,4975.662520281233,34.0707,34.0769,34.0394,34.0457,4975.6625
2006-01-06 11:55:00,54.55,54.55,54.52,54.53,4434.8296376419685,34.0582,34.0582,34.0394,34.0457,4434.8296
2006-01-06 12:00:00,54.54,54.66,54.54,54.65,19686.316928069227,34.0519,34.1269,34.0519,34.1206,19686.3169
2006-01-06 12:05:00,54.65,54.68,54.61,54.67,9085.992428339645,34.1206,34.1393,34.0956,34.1331,9085.9924
2006-01-06 12:10:00,54.69,54.78,54.67,54.75,13737.155219037317,34.1456,34.2018,34.1331,34.183,13737.1552
2006-01-06 12:15:00,54.75,54.81,54.73,54.81,15792.320173066522,34.183,34.2205,34.1706,34.2205,15792.3202
2006-01-06 12:20:00,54.82,54.92,54.81,54.91,17739.318550567874,34.2267,34.2892,34.2205,34.2829,17739.3186
2006-01-06 12:25:00,54.92,54.92,54.77,54.77,5840.995132504056,34.2892,34.2892,34.1955,34.1955,5840.9951
2006-01-06 12:30:00,54.77,54.84,54.75,54.8,11032.990805840996,34.1955,34.2392,34.183,34.2143,11032.9908
2006-01-06 12:35:00,54.8,54.8,54.75,54.75,5300.162249864791,34.2143,34.2143,34.183,34.183,5300.1622
2006-01-06 12:40:00,54.75,54.76,54.72,54.74,3785.830178474851,34.183,34.1893,34.1643,34.1768,3785.8302
2006-01-06 12:45:00,54.76,54.8,54.76,54.78,3028.664142779881,34.1893,34.2143,34.1893,34.2018,3028.6641
2006-01-06 12:50:00,54.78,54.78,54.68,54.68,5840.995132504056,34.2018,34.2018,34.1393,34.1393,5840.9951
2006-01-06 12:55:00,54.7,54.72,54.7,54.71,1838.8318009734992,34.1518,34.1643,34.1518,34.1581,1838.8318
2006-01-06 13:00:00,54.7,54.71,54.69,54.7,2920.497566252028,34.1518,34.1581,34.1456,34.1518,2920.4976
2006-01-06 13:05:00,54.7,54.78,54.7,54.77,7787.993510005408,34.1518,34.2018,34.1518,34.1955,7787.9935
2006-01-06 13:10:00,54.76,54.79,54.74,54.78,6598.161168199026,34.1893,34.208,34.1768,34.2018,6598.1612
2006-01-06 13:15:00,54.78,54.82,54.78,54.8,4218.496484586262,34.2018,34.2267,34.2018,34.2143,4218.4965
2006-01-06 13:20:00,54.8,54.87,54.79,54.85,7463.49378042185,34.2143,34.258,34.208,34.2455,7463.4938
2006-01-06 13:25:00,54.85,54.85,54.8,54.8,4002.163331530557,34.2455,34.2455,34.2143,34.2143,4002.1633
2006-01-06 13:30:00,54.81,54.82,54.75,54.77,3893.996755002704,34.2205,34.2267,34.183,34.1955,3893.9968
2006-01-06 13:35:00,54.76,54.85,54.76,54.83,5949.161709031909,34.1893,34.2455,34.1893,34.233,5949.1617
2006-01-06 13:40:00,54.81,54.83,54.81,54.82,2379.6646836127634,34.2205,34.233,34.2205,34.2267,2379.6647
2006-01-06 13:45:00,54.82,54.93,54.8,54.93,13520.82206598161,34.2267,34.2954,34.2143,34.2954,13520.8221
2006-01-06 13:50:00,54.93,55.13,54.93,55.11,17198.48566792861,34.2954,34.4203,34.2954,34.4078,17198.4857
2006-01-06 13:55:00,55.09,55.11,55.04,55.04,6598.161168199026,34.3953,34.4078,34.3641,34.3641,6598.1612
2006-01-06 14:00:00,55.04,55.06,54.99,55.0,8761.492698756085,34.3641,34.3766,34.3329,34.3391,8761.4927
2006-01-06 14:05:00,55.01,55.02,54.95,54.98,12871.822606814494,34.3454,34.3516,34.3079,34.3266,12871.8226
2006-01-06 14:10:00,54.96,55.02,54.94,55.01,5840.995132504056,34.3142,34.3516,34.3017,34.3454,5840.9951
2006-01-06 14:15:00,55.0,55.11,55.0,55.05,8653.32612222823,34.3391,34.4078,34.3391,34.3703,8653.3261
2006-01-06 14:20:00,55.04,55.06,54.96,54.96,4218.496484586262,34.3641,34.3766,34.3142,34.3142,4218.4965
2006-01-06 14:25:00,54.97,55.02,54.97,55.0,2595.997836668469,34.3204,34.3516,34.3204,34.3391,2595.9978
2006-01-06 14:30:00,55.0,55.01,54.98,54.99,8869.659275283937,34.3391,34.3454,34.3266,34.3329,8869.6593
2006-01-06 14:35:00,54.99,55.02,54.96,55.02,5624.66197944835,34.3329,34.3516,34.3142,34.3516,5624.662
2006-01-06 14:40:00,55.02,55.1,55.02,55.09,12114.656571119524,34.3516,34.4016,34.3516,34.3953,12114.6566
2006-01-06 14:45:00,55.09,55.14,55.09,55.12,8328.826392644673,34.3953,34.4265,34.3953,34.4141,8328.8264
2006-01-06 14:50:00,55.13,55.18,55.12,55.17,7679.826933477555,34.4203,34.4515,34.4141,34.4453,7679.8269
2006-01-06 14:55:00,55.17,55.18,55.16,55.17,8328.826392644673,34.4453,34.4515,34.439,34.4453,8328.8264
2006-01-06 15:00:00,55.16,55.22,55.13,55.2,7571.660356949702,34.439,34.4765,34.4203,34.464,7571.6604
2006-01-06 15:05:00,55.2,55.26,55.14,55.14,8977.82585181179,34.464,34.5015,34.4265,34.4265,8977.8259
2006-01-06 15:10:00,55.15,55.23,55.13,55.21,11357.490535424551,34.4328,34.4827,34.4203,34.4702,11357.4905
2006-01-06 15:15:00,55.21,55.21,55.15,55.16,7896.160086533261,34.4702,34.4702,34.4328,34.439,7896.1601
2006-01-06 15:20:00,55.15,55.19,55.13,55.15,8328.826392644673,34.4328,34.4578,34.4203,34.4328,8328.8264
2006-01-06 15:25:00,55.15,55.19,55.1,55.18,13845.32179556517,34.4328,34.4578,34.4016,34.4515,13845.3218
2006-01-06 15:30:00,55.18,55.27,55.18,55.26,19578.15035154137,34.4515,34.5077,34.4515,34.5015,19578.1504
2006-01-06 15:35:00,55.25,55.26,55.16,55.17,16441.31963223364,34.4952,34.5015,34.439,34.4453,16441.3196
2006-01-06 15:40:00,55.17,55.25,55.16,55.25,14710.654407787992,34.4453,34.4952,34.439,34.4952,14710.6544
2006-01-06 15:45:00,55.25,55.3,55.24,55.28,25094.64575446187,34.4952,34.5264,34.489,34.5139,25094.6458
2006-01-06 15:50:00,55.28,55.29,55.25,55.26,23796.646836127635,34.5139,34.5202,34.4952,34.5015,23796.6468
2006-01-06 15:55:00,55.25,55.29,55.24,55.26,35803.136830719304,34.4952,34.5202,34.489,34.5015,35803.1368
2006-01-09 09:30:00,55.1,55.16,54.92,55.02,13088.1557598702,34.4016,34.439,34.2892,34.3516,13088.1558
2006-01-09 09:35:00,55.01,55.02,54.87,54.89,6057.328285559762,34.3454,34.3516,34.258,34.2705,6057.3283
2006-01-09 09:40:00,54.88,55.01,54.74,54.84,15575.987020010816,34.2642,34.3454,34.1768,34.2392,15575.987
2006-01-09 09:45:00,54.77,54.88,54.77,54.88,7896.160086533261,34.1955,34.2642,34.1955,34.2642,7896.1601
2006-01-09 09:50:00,54.85,54.85,54.77,54.8,7679.826933477555,34.2455,34.2455,34.1955,34.2143,7679.8269
2006-01-09 09:55:00,54.81,54.81,54.67,54.67,7679.826933477555,34.2205,34.2205,34.1331,34.1331,7679.8269
2006-01-09 10:00:00,54.72,54.72,54.59,54.64,13412.655489453758,34.1643,34.1643,34.0831,34.1144,13412.6555
2006-01-09 10:05:00,54.59,54.77,54.57,54.75,10167.658193618172,34.0831,34.1955,34.0707,34.183,10167.6582
2006-01-09 10:10:00,54.74,54.75,54.61,54.68,10600.324499729582,34.1768,34.183,34.0956,34.1393,10600.3245
2006-01-09 10:15:00,54.64,54.66,54.59,54.63,4218.496484586262,34.1144,34.1269,34.0831,34.1081,4218.4965
2006-01-09 10:20:00,54.62,54.63,54.56,54.59,11465.657111952409,34.1019,34.1081,34.0644,34.0831,11465.6571
2006-01-09 10:25:00,54.57,54.68,54.57,54.68,7896.160086533261,34.0707,34.1393,34.0707,34.1393,7896.1601
2006-01-09 10:30:00,54.68,54.7,54.64,54.64,8220.65981611682,34.1393,34.1518,34.1144,34.1144,8220.6598
2006-01-09 10:35:00,54.63,54.63,54.52,54.52,3353.16387236344,34.1081,34.1081,34.0394,34.0394,3353.1639
2006-01-09 10:40:00,54.54,54.64,54.54,54.64,9410.4921579232,34.0519,34.1144,34.0519,34.1144,9410.4922
2006-01-09 10:45:00,54.64,54.67,54.64,54.64,5191.995673336939,34.1144,34.1331,34.1144,34.1144,5191.9957
2006-01-09 10:50:00,54.64,54.64,54.57,54.61,1730.6652244456463,34.1144,34.1144,34.0707,34.0956,1730.6652
2006-01-09 10:55:00,54.61,54.62,54.57,54.57,3677.6636019469984,34.0956,34.1019,34.0707,34.0707,3677.6636
2006-01-09 11:00:00,54.61,54.62,54.57,54.58,5732.828555976204,34.0956,34.1019,34.0707,34.0769,5732.8286
2006-01-09 11:05:00,54.59,54.61,54.56,54.61,5624.66197944835,34.0831,34.0956,34.0644,34.0956,5624.662
2006-01-09 11:10:00,54.61,54.63,54.56,54.56,3893.996755002704,34.0956,34.1081,34.0644,34.0644,3893.9968
2006-01-09 11:15:00,54.56,54.59,54.55,54.55,4867.49594375338,34.0644,34.0831,34.0582,34.0582,4867.4959
2006-01-09 11:20:00,54.55,54.56,54.46,54.49,8112.493239588966,34.0582,34.0644,34.002,34.0207,8112.4932
2006-01-09 11:25:00,54.49,54.54,54.47,54.51,5083.829096809086,34.0207,34.0519,34.0082,34.0332,5083.8291
2006-01-09 11:30:00,54.5,54.52,54.43,54.48,7679.826933477555,34.027,34.0394,33.9833,34.0145,7679.8269
2006-01-09 11:35:00,54.47,54.51,54.47,54.51,5191.995673336939,34.0082,34.0332,34.0082,34.0332,5191.9957
2006-01-09 11:40:00,54.51,54.55,54.51,54.52,6381.828015143321,34.0332,34.0582,34.0332,34.0394,6381.828
2006-01-09 11:45:00,54.52,54.52,54.43,54.44,1838.8318009734992,34.0394,34.0394,33.9833,33.9895,1838.8318
2006-01-09 11:50:00,54.44,54.46,54.43,54.46,2379.6646836127634,33.9895,34.002,33.9833,34.002,2379.6647
2006-01-09 11:55:00,54.47,54.48,54.44,54.44,8869.659275283937,34.0082,34.0145,33.9895,33.9895,8869.6593
2006-01-09 12:00:00,54.43,54.43,54.41,54.42,4542.9962141698215,33.9833,33.9833,33.9708,33.977,4542.9962
2006-01-09 12:05:00,54.42,54.48,54.4,54.47,7247.160627366144,33.977,34.0145,33.9645,34.0082,7247.1606
2006-01-09 12:10:00,54.48,54.5,54.47,54.48,2379.6646836127634,34.0145,34.027,34.0082,34.0145,2379.6647
2006-01-09 12:15:00,54.47,54.49,54.43,54.48,6706.327744726879,34.0082,34.0207,33.9833,34.0145,6706.3277
2006-01-09 12:20:00,54.48,54.5,54.45,54.45,36452.13628988642,34.0145,34.027,33.9957,33.9957,36452.1363
2006-01-09 12:25:00,54.45,54.49,54.41,54.45,9734.99188750676,33.9957,34.0207,33.9708,33.9957,9734.9919
2006-01-09 12:30:00,54.42,54.42,54.36,54.36,2704.164413196322,33.977,33.977,33.9395,33.9395,2704.1644
2006-01-09 12:35:00,54.38,54.4,54.35,54.37,6057.328285559762,33.952,33.9645,33.9333,33.9458,6057.3283
2006-01-09 12:40:00,54.36,54.45,54.36,54.43,6489.994591671173,33.9395,33.9957,33.9395,33.9833,6489.9946
2006-01-09 12:45:00,54.44,54.44,54.39,54.42,7787.993510005408,33.9895,33.9895,33.9583,33.977,7787.9935
2006-01-09 12:50:00,54.42,54.43,54.42,54.42,3461.3304488912927,33.977,33.9833,33.977,33.977,3461.3304
2006-01-09 12:55:00,54.43,54.44,54.38,54.44,5516.495402920497,33.9833,33.9895,33.952,33.9895,5516.4954
2006-01-09 13:00:00,54.43,54.45,54.42,54.42,4434.8296376419685,33.9833,33.9957,33.977,33.977,4434.8296
2006-01-09 13:05:00,54.42,54.42,54.37,54.39,3028.664142779881,33.977,33.977,33.9458,33.9583,3028.6641
2006-01-09 13:10:00,54.41,54.43,54.39,54.39,5840.995132504056,33.9708,33.9833,33.9583,33.9583,5840.9951
2006-01-09 13:15:00,54.42,54.42,54.36,54.36,2812.330989724175,33.977,33.977,33.9395,33.9395,2812.331
2006-01-09 13:20:00,54.37,54.45,54.37,54.43,7571.660356949702,33.9458,33.9957,33.9458,33.9833,7571.6604
2006-01-09 13:25:00,54.43,54.43,54.37,54.42,3028.664142779881,33.9833,33.9833,33.9458,33.977,3028.6641
2006-01-09 13:30:00,54.42,54.44,54.38,54.43,4326.663061114115,33.977,33.9895,33.952,33.9833,4326.6631
2006-01-09 13:35:00,54.43,54.43,54.42,54.43,6598.161168199026,33.9833,33.9833,33.977,33.9833,6598.1612
2006-01-09 13:40:00,54.43,54.45,54.42,54.43,4651.162790697675,33.9833,33.9957,33.977,33.9833,4651.1628
2006-01-09 13:45:00,54.42,54.53,54.42,54.5,10059.491617090318,33.977,34.0457,33.977,34.027,10059.4916
2006-01-09 13:50:00,54.52,54.59,54.48,54.51,6273.661438615468,34.0394,34.0831,34.0145,34.0332,6273.6614
2006-01-09 13:55:00,54.49,54.51,54.49,54.51,1189.8323418063817,34.0207,34.0332,34.0207,34.0332,1189.8323
2006-01-09 14:00:00,54.52,54.54,54.51,54.52,2595.997836668469,34.0394,34.0519,34.0332,34.0394,2595.9978
2006-01-09 14:05:00,54.52,54.55,54.52,54.52,8112.493239588966,34.0394,34.0582,34.0394,34.0394,8112.4932
2006-01-09 14:10:00,54.52,54.64,54.52,54.64,17414.818820984314,34.0394,34.1144,34.0394,34.1144,17414.8188
2006-01-09 14:15:00,54.63,54.63,54.56,54.58,5840.995132504056,34.1081,34.1081,34.0644,34.0769,5840.9951
2006-01-09 14:20:00,54.58,54.62,54.57,54.61,3785.830178474851,34.0769,34.1019,34.0707,34.0956,3785.8302
2006-01-09 14:25:00,54.61,54.61,54.58,54.61,8869.659275283937,34.0956,34.0956,34.0769,34.0956,8869.6593
2006-01-09 14:30:00,54.61,54.62,54.53,54.53,8112.493239588966,34.0956,34.1019,34.0457,34.0457,8112.4932
2006-01-09 14:35:00,54.53,54.55,54.5,54.55,10924.824229313142,34.0457,34.0582,34.027,34.0582,10924.8242
2006-01-09 14:40:00,54.54,54.66,54.52,54.6,17955.65170362358,34.0519,34.1269,34.0394,34.0894,17955.6517
2006-01-09 14:45:00,54.59,54.59,54.54,54.54,6922.660897782585,34.0831,34.0831,34.0519,34.0519,6922.6609
2006-01-09 14:50:00,54.53,54.62,54.53,54.62,8761.492698756085,34.0457,34.1019,34.0457,34.1019,8761.4927
2006-01-09 14:55:00,54.61,54.64,54.6,54.6,7463.49378042185,34.0956,34.1144,34.0894,34.0894,7463.4938
2006-01-09 15:00:00,54.6,54.6,54.55,54.55,5624.66197944835,34.0894,34.0894,34.0582,34.0582,5624.662
2006-01-09 15:05:00,54.55,54.55,54.54,54.54,5408.328826392644,34.0582,34.0582,34.0519,34.0519,5408.3288
2006-01-09 15:10:00,54.55,54.56,54.52,54.53,9951.325040562466,34.0582,34.0644,34.0394,34.0457,9951.325
2006-01-09 15:15:00,54.52,54.54,54.52,54.52,4326.663061114115,34.0394,34.0519,34.0394,34.0394,4326.6631
2006-01-09 15:20:00,54.52,54.55,54.52,54.55,16765.819361817197,34.0394,34.0582,34.0394,34.0582,16765.8194
2006-01-09 15:25:00,54.55,54.55,54.53,54.54,15359.65386695511,34.0582,34.0582,34.0457,34.0519,15359.6539
2006-01-09 15:30:00,54.54,54.62,54.53,54.61,15035.154137371552,34.0519,34.1019,34.0457,34.0956,15035.1541
2006-01-09 15:35:00,54.61,54.61,54.55,54.55,8977.82585181179,34.0956,34.0956,34.0582,34.0582,8977.8259
2006-01-09 15:40:00,54.55,54.62,54.55,54.56,13737.155219037317,34.0582,34.1019,34.0582,34.0644,13737.1552
2006-01-09 15:45:00,54.56,54.57,54.51,54.51,6598.161168199026,34.0644,34.0707,34.0332,34.0332,6598.1612
2006-01-09 15:50:00,54.51,54.54,54.49,54.54,10924.824229313142,34.0332,34.0519,34.0207,34.0519,10924.8242
2006-01-09 15:55:00,54.54,54.55,54.5,54.55,26284.478096268253,34.0519,34.0582,34.027,34.0582,26284.4781
2006-01-10 09:30:00,54.47,54.48,54.23,54.23,9302.32558139535,34.0082,34.0145,33.8584,33.8584,9302.3256
2006-01-10 09:35:00,54.18,54.18,53.83,53.83,8545.159545700379,33.8272,33.8272,33.6086,33.6086,8545.1595
2006-01-10 09:40:00,53.76,53.9,53.63,53.9,17955.65170362358,33.5649,33.6523,33.4838,33.6523,17955.6517
2006-01-10 09:45:00,53.86,53.94,53.81,53.94,5949.161709031909,33.6274,33.6773,33.5962,33.6773,5949.1617
2006-01-10 09:50:00,53.94,53.94,53.73,53.76,40021.63331530557,33.6773,33.6773,33.5462,33.5649,40021.6333
2006-01-10 09:55:00,53.77,53.84,53.77,53.82,7355.327203893997,33.5712,33.6149,33.5712,33.6024,7355.3272
2006-01-10 10:00:00,53.74,53.78,53.71,53.73,10492.15792320173,33.5525,33.5774,33.5337,33.5462,10492.1579
2006-01-10 10:05:00,53.73,53.8,53.7,53.8,12979.989183342346,33.5462,33.5899,33.5275,33.5899,12979.9892
2006-01-10 10:10:00,53.78,53.95,53.78,53.94,9302.32558139535,33.5774,33.6836,33.5774,33.6773,9302.3256
2006-01-10 10:15:00,53.93,54.08,53.93,54.01,14602.48783126014,33.6711,33.7647,33.6711,33.721,14602.4878
2006-01-10 10:20:00,54.0,54.14,53.98,54.13,17631.15197404002,33.7148,33.8022,33.7023,33.7959,17631.152
2006-01-10 10:25:00,54.13,54.22,54.11,54.2,9626.825310978908,33.7959,33.8521,33.7835,33.8397,9626.8253
2006-01-10 10:30:00,54.19,54.26,54.17,54.18,19902.65008112493,33.8334,33.8771,33.8209,33.8272,19902.6501
2006-01-10 10:35:00,54.19,54.29,54.19,54.29,4975.662520281233,33.8334,33.8958,33.8334,33.8958,4975.6625
2006-01-10 10:40:00,54.29,54.3,54.17,54.18,12330.98972417523,33.8958,33.9021,33.8209,33.8272,12330.9897
2006-01-10 10:45:00,54.17,54.21,54.14,54.17,9843.158464034614,33.8209,33.8459,33.8022,33.8209,9843.1585
2006-01-10 10:50:00,54.15,54.21,54.12,54.12,3244.9972958355866,33.8084,33.8459,33.7897,33.7897,3244.9973
2006-01-10 10:55:00,54.12,54.18,54.12,54.18,5840.995132504056,33.7897,33.8272,33.7897,33.8272,5840.9951
2006-01-10 11:00:00,54.15,54.16,54.1,54.13,4434.8296376419685,33.8084,33.8147,33.7772,33.7959,4434.8296
2006-01-10 11:05:00,54.12,54.13,54.07,54.08,9410.4921579232,33.7897,33.7959,33.7585,33.7647,9410.4922
2006-01-10 11:10:00,54.07,54.15,54.06,54.14,4326.663061114115,33.7585,33.8084,33.7522,33.8022,4326.6631
2006-01-10 11:15:00,54.15,54.18,54.14,54.14,8545.159545700379,33.8084,33.8272,33.8022,33.8022,8545.1595
2006-01-10 11:20:00,54.16,54.22,54.14,54.22,4110.32990805841,33.8147,33.8521,33.8022,33.8521,4110.3299
2006-01-10 11:25:00,54.18,54.18,54.12,54.12,3677.6636019469984,33.8272,33.8272,33.7897,33.7897,3677.6636
2006-01-10 11:30:00,54.12,54.13,54.09,54.1,5408.328826392644,33.7897,33.7959,33.771,33.7772,5408.3288
2006-01-10 11:35:00,54.11,54.23,54.1,54.22,7463.49378042185,33.7835,33.8584,33.7772,33.8521,7463.4938
2006-01-10 11:40:00,54.23,54.26,54.21,54.26,12006.489994591671,33.8584,33.8771,33.8459,33.8771,12006.49
2006-01-10 11:45:00,54.25,54.27,54.19,54.23,9194.159004867495,33.8709,33.8834,33.8334,33.8584,9194.159
2006-01-10 11:50:00,54.22,54.24,54.18,54.18,4218.496484586262,33.8521,33.8646,33.8272,33.8272,4218.4965
2006-01-10 11:55:00,54.18,54.18,54.07,54.1,8328.826392644673,33.8272,33.8272,33.7585,33.7772,8328.8264
2006-01-10 12:00:00,54.12,54.16,54.11,54.15,4434.8296376419685,33.7897,33.8147,33.7835,33.8084,4434.8296
2006-01-10 12:05:00,54.16,54.19,54.15,54.18,6489.994591671173,33.8147,33.8334,33.8084,33.8272,6489.9946
2006-01-10 12:10:00,54.2,54.24,54.19,54.21,8112.493239588966,33.8397,33.8646,33.8334,33.8459,8112.4932
2006-01-10 12:15:00,54.22,54.26,54.2,54.22,12114.656571119524,33.8521,33.8771,33.8397,33.8521,12114.6566
2006-01-10 12:20:00,54.21,54.21,54.17,54.17,6273.661438615468,33.8459,33.8459,33.8209,33.8209,6273.6614
2006-01-10 12:25:00,54.18,54.18,54.17,54.18,2271.4981070849108,33.8272,33.8272,33.8209,33.8272,2271.4981
2006-01-10 12:30:00,54.16,54.18,54.14,54.14,4542.9962141698215,33.8147,33.8272,33.8022,33.8022,4542.9962
2006-01-10 12:35:00,54.13,54.17,54.13,54.16,2595.997836668469,33.7959,33.8209,33.7959,33.8147,2595.9978
2006-01-10 12:40:00,54.16,54.16,54.11,54.12,6165.494862087615,33.8147,33.8147,33.7835,33.7897,6165.4949
2006-01-10 12:45:00,54.13,54.14,54.09,54.09,4002.163331530557,33.7959,33.8022,33.771,33.771,4002.1633
2006-01-10 12:50:00,54.09,54.11,54.02,54.04,21633.315305570577,33.771,33.7835,33.7273,33.7398,21633.3153
2006-01-10 12:55:00,54.04,54.05,54.02,54.03,10167.658193618172,33.7398,33.746,33.7273,33.7335,10167.6582
2006-01-10 13:00:00,54.02,54.03,54.02,54.03,3569.4970254191453,33.7273,33.7335,33.7273,33.7335,3569.497
2006-01-10 13:05:00,54.02,54.04,54.02,54.03,11141.157382368849,33.7273,33.7398,33.7273,33.7335,11141.1574
2006-01-10 13:10:00,54.03,54.04,54.01,54.02,12114.656571119524,33.7335,33.7398,33.721,33.7273,12114.6566
2006-01-10 13:15:00,54.02,54.04,54.0,54.0,4110.32990805841,33.7273,33.7398,33.7148,33.7148,4110.3299
2006-01-10 13:20:00,54.01,54.08,54.0,54.08,11032.990805840996,33.721,33.7647,33.7148,33.7647,11032.9908
2006-01-10 13:25:00,54.06,54.14,54.06,54.11,4975.662520281233,33.7522,33.8022,33.7522,33.7835,4975.6625
2006-01-10 13:30:00,54.11,54.12,54.02,54.03,6706.327744726879,33.7835,33.7897,33.7273,33.7335,6706.3277
2006-01-10 13:35:00,54.01,54.04,53.99,54.0,3569.4970254191453,33.721,33.7398,33.7085,33.7148,3569.497
2006-01-10 13:40:00,54.0,54.02,53.98,54.01,4975.662520281233,33.7148,33.7273,33.7023,33.721,4975.6625
2006-01-10 13:45:00,54.01,54.03,54.0,54.01,4002.163331530557,33.721,33.7335,33.7148,33.721,4002.1633
2006-01-10 13:50:00,54.0,54.06,53.99,54.02,4110.32990805841,33.7148,33.7522,33.7085,33.7273,4110.3299
2006-01-10 13:55:00,54.01,54.02,53.95,53.98,4218.496484586262,33.721,33.7273,33.6836,33.7023,4218.4965
2006-01-10 14:00:00,53.97,54.02,53.94,54.02,9410.4921579232,33.6961,33.7273,33.6773,33.7273,9410.4922
2006-01-10 14:05:00,54.02,54.02,53.96,53.96,4326.663061114115,33.7273,33.7273,33.6898,33.6898,4326.6631
2006-01-10 14:10:00,53.97,54.0,53.91,53.93,5624.66197944835,33.6961,33.7148,33.6586,33.6711,5624.662
2006-01-10 14:15:00,53.93,53.94,53.9,53.92,4326.663061114115,33.6711,33.6773,33.6523,33.6648,4326.6631
2006-01-10 14:20:00,53.92,53.97,53.9,53.93,7355.327203893997,33.6648,33.6961,33.6523,33.6711,7355.3272
2006-01-10 14:25:00,53.91,53.91,53.85,53.9,8977.82585181179,33.6586,33.6586,33.6211,33.6523,8977.8259
2006-01-10 14:30:00,53.88,53.93,53.85,53.89,9626.825310978908,33.6399,33.6711,33.6211,33.6461,9626.8253
2006-01-10 14:35:00,53.89,53.89,53.8,53.84,13520.82206598161,33.6461,33.6461,33.5899,33.6149,13520.8221
2006-01-10 14:40:00,53.82,53.86,53.77,53.83,14602.48783126014,33.6024,33.6274,33.5712,33.6086,14602.4878
2006-01-10 14:45:00,53.83,53.88,53.8,53.88,6598.161168199026,33.6086,33.6399,33.5899,33.6399,6598.1612
2006-01-10 14:50:00,53.84,53.86,53.82,53.84,5191.995673336939,33.6149,33.6274,33.6024,33.6149,5191.9957
2006-01-10 14:55:00,53.84,53.86,53.77,53.84,13304.488912925906,33.6149,33.6274,33.5712,33.6149,13304.4889
2006-01-10 15:00:00,53.81,53.85,53.81,53.82,13520.82206598161,33.5962,33.6211,33.5962,33.6024,13520.8221
2006-01-10 15:05:00,53.82,53.84,53.79,53.8,7247.160627366144,33.6024,33.6149,33.5837,33.5899,7247.1606
2006-01-10 15:10:00,53.8,53.82,53.74,53.8,11465.657111952409,33.5899,33.6024,33.5525,33.5899,11465.6571
2006-01-10 15:15:00,53.79,53.8,53.74,53.79,9951.325040562466,33.5837,33.5899,33.5525,33.5837,9951.325
2006-01-10 15:20:00,53.8,53.86,53.76,53.86,15035.154137371552,33.5899,33.6274,33.5649,33.6274,15035.1541
2006-01-10 15:25:00,53.88,53.89,53.85,53.85,13737.155219037317,33.6399,33.6461,33.6211,33.6211,13737.1552
2006-01-10 15:30:00,53.86,53.9,53.83,53.84,14710.654407787992,33.6274,33.6523,33.6086,33.6149,14710.6544
2006-01-10 15:35:00,53.83,53.93,53.83,53.91,12114.656571119524,33.6086,33.6711,33.6086,33.6586,12114.6566
2006-01-10 15:40:00,53.91,53.98,53.9,53.96,8977.82585181179,33.6586,33.7023,33.6523,33.6898,8977.8259
2006-01-10 15:45:00,54.01,54.03,53.92,53.93,21200.648999459165,33.721,33.7335,33.6648,33.6711,21200.649
2006-01-10 15:50:00,53.93,53.93,53.87,53.9,13953.488372093025,33.6711,33.6711,33.6336,33.6523,13953.4884
2006-01-10 15:55:00,53.9,53.91,53.89,53.91,27149.81070849108,33.6523,33.6586,33.6461,33.6586,27149.8107
2006-01-11 09:30:00,53.94,53.94,53.71,53.8,57436.45213628988,33.6773,33.6773,33.5337,33.5899,57436.4521
2006-01-11 09:35:00,53.83,54.03,53.81,53.94,26825.31097890752,33.6086,33.7335,33.5962,33.6773,26825.311
2006-01-11 09:40:00,53.9,54.0,53.89,54.0,11898.323418063816,33.6523,33.7148,33.6461,33.7148,11898.3234
2006-01-11 09:45:00,53.97,53.99,53.84,53.94,19794.48350459708,33.6961,33.7085,33.6149,33.6773,19794.4835
2006-01-11 09:50:00,53.92,53.97,53.88,53.9,10059.491617090318,33.6648,33.6961,33.6399,33.6523,10059.4916
2006-01-11 09:55:00,53.9,53.94,53.88,53.9,12222.823147647376,33.6523,33.6773,33.6399,33.6523,12222.8231
2006-01-11 10:00:00,53.91,53.99,53.84,53.94,15684.153596538668,33.6586,33.7085,33.6149,33.6773,15684.1536
2006-01-11 10:05:00,53.94,54.0,53.92,53.94,9734.99188750676,33.6773,33.7148,33.6648,33.6773,9734.9919
2006-01-11 10:10:00,53.94,54.03,53.94,53.98,13628.988642509465,33.6773,33.7335,33.6773,33.7023,13628.9886
2006-01-11 10:15:00,53.98,54.08,53.97,54.06,12763.656030286642,33.7023,33.7647,33.6961,33.7522,12763.656
2006-01-11 10:20:00,54.07,54.16,54.06,54.15,12006.489994591671,33.7585,33.8147,33.7522,33.8084,12006.49
2006-01-11 10:25:00,54.14,54.26,54.08,54.26,17739.318550567874,33.8022,33.8771,33.7647,33.8771,17739.3186
2006-01-11 10:30:00,54.26,54.37,54.26,54.32,32341.806381828013,33.8771,33.9458,33.8771,33.9146,32341.8064
2006-01-11 10:35:00,54.32,54.32,54.2,54.27,20227.14981070849,33.9146,33.9146,33.8397,33.8834,20227.1498
2006-01-11 10:40:00,54.27,54.32,54.26,54.32,12222.823147647376,33.8834,33.9146,33.8771,33.9146,12222.8231
2006-01-11 10:45:00,54.32,54.33,54.24,54.28,9085.992428339645,33.9146,33.9208,33.8646,33.8896,9085.9924
2006-01-11 10:50:00,54.31,54.31,54.22,54.25,16873.98593834505,33.9083,33.9083,33.8521,33.8709,16873.9859
2006-01-11 10:55:00,54.25,54.32,54.22,54.27,25202.812330989724,33.8709,33.9146,33.8521,33.8834,25202.8123
2006-01-11 11:00:00,54.27,54.29,54.21,54.28,18496.484586262843,33.8834,33.8958,33.8459,33.8896,18496.4846
2006-01-11 11:05:00,54.3,54.33,54.26,54.28,17414.818820984314,33.9021,33.9208,33.8771,33.8896,17414.8188
2006-01-11 11:10:00,54.31,54.32,54.3,54.31,10816.657652785289,33.9083,33.9146,33.9021,33.9083,10816.6577
2006-01-11 11:15:00,54.31,54.36,54.3,54.33,8869.659275283937,33.9083,33.9395,33.9021,33.9208,8869.6593
2006-01-11 11:20:00,54.33,54.35,54.28,54.3,12763.656030286642,33.9208,33.9333,33.8896,33.9021,12763.656
2006-01-11 11:25:00,54.31,54.34,54.31,54.34,12006.489994591671,33.9083,33.9271,33.9083,33.9271,12006.49
2006-01-11 11:30:00,54.34,54.35,54.31,54.32,6489.994591671173,33.9271,33.9333,33.9083,33.9146,6489.9946
2006-01-11 11:35:00,54.32,54.39,54.31,54.38,10059.491617090318,33.9146,33.9583,33.9083,33.952,10059.4916
2006-01-11 11:40:00,54.38,54.43,54.37,54.37,8112.493239588966,33.952,33.9833,33.9458,33.9458,8112.4932
2006-01-11 11:45:00,54.39,54.39,54.37,54.39,11681.990265008111,33.9583,33.9583,33.9458,33.9583,11681.9903
2006-01-11 11:50:00,54.39,54.39,54.36,54.38,9626.825310978908,33.9583,33.9583,33.9395,33.952,9626.8253
2006-01-11 11:55:00,54.39,54.52,54.39,54.43,44672.79610600325,33.9583,34.0394,33.9583,33.9833,44672.7961
2006-01-11 12:00:00,54.43,54.43,54.41,54.43,19469.98377501352,33.9833,33.9833,33.9708,33.9833,19469.9838
2006-01-11 12:05:00,54.43,54.46,54.42,54.46,5516.495402920497,33.9833,34.002,33.977,34.002,5516.4954
2006-01-11 12:10:00,54.43,54.45,54.41,54.44,14494.321254732287,33.9833,33.9957,33.9708,33.9895,14494.3213
2006-01-11 12:15:00,54.44,54.46,54.41,54.43,8653.32612222823,33.9895,34.002,33.9708,33.9833,8653.3261
2006-01-11 12:20:00,54.45,54.45,54.44,54.45,3136.830719307734,33.9957,33.9957,33.9895,33.9957,3136.8307
2006-01-11 12:25:00,54.45,54.46,54.43,54.43,8436.992969172525,33.9957,34.002,33.9833,33.9833,8436.993
2006-01-11 12:30:00,54.43,54.45,54.43,54.43,5408.328826392644,33.9833,33.9957,33.9833,33.9833,5408.3288
2006-01-11 12:35:00,54.43,54.53,54.43,54.52,8328.826392644673,33.9833,34.0457,33.9833,34.0394,8328.8264
2006-01-11 12:40:00,54.51,54.54,54.47,54.47,10275.824770146024,34.0332,34.0519,34.0082,34.0082,10275.8248
2006-01-11 12:45:00,54.46,54.49,54.46,54.48,4434.8296376419685,34.002,34.0207,34.002,34.0145,4434.8296
2006-01-11 12:50:00,54.49,54.55,54.47,54.54,21092.48242293132,34.0207,34.0582,34.0082,34.0519,21092.4824
2006-01-11 12:55:00,54.54,54.55,54.5,54.5,11790.156841535963,34.0519,34.0582,34.027,34.027,11790.1568
2006-01-11 13:00:00,54.49,54.5,54.44,54.46,13088.1557598702,34.0207,34.027,33.9895,34.002,13088.1558
2006-01-11 13:05:00,54.46,54.48,54.43,54.44,15900.486749594374,34.002,34.0145,33.9833,33.9895,15900.4867
2006-01-11 13:10:00,54.45,54.47,54.43,54.43,10383.991346673878,33.9957,34.0082,33.9833,33.9833,10383.9913
2006-01-11 13:15:00,54.43,54.48,54.43,54.47,10383.991346673878,33.9833,34.0145,33.9833,34.0082,10383.9913
2006-01-11 13:20:00,54.47,54.47,54.43,54.43,10059.491617090318,34.0082,34.0082,33.9833,33.9833,10059.4916
2006-01-11 13:25:00,54.43,54.45,54.43,54.43,8436.992969172525,33.9833,33.9957,33.9833,33.9833,8436.993
2006-01-11 13:30:00,54.44,54.44,54.43,54.44,10167.658193618172,33.9895,33.9895,33.9833,33.9895,10167.6582
2006-01-11 13:35:00,54.45,54.5,54.45,54.5,51811.79015684153,33.9957,34.027,33.9957,34.027,51811.7902
2006-01-11 13:40:00,54.5,54.55,54.5,54.55,14494.321254732287,34.027,34.0582,34.027,34.0582,14494.3213
2006-01-11 13:45:00,54.55,54.58,54.55,54.58,20443.4829637642,34.0582,34.0769,34.0582,34.0769,20443.483
2006-01-11 13:50:00,54.58,54.6,54.55,54.55,15575.987020010816,34.0769,34.0894,34.0582,34.0582,15575.987
2006-01-11 13:55:00,54.54,54.56,54.53,54.55,13953.488372093025,34.0519,34.0644,34.0457,34.0582,13953.4884
2006-01-11 14:00:00,54.55,54.57,54.55,54.57,7896.160086533261,34.0582,34.0707,34.0582,34.0707,7896.1601
2006-01-11 14:05:00,54.56,54.64,54.55,54.63,13953.488372093025,34.0644,34.1144,34.0582,34.1081,13953.4884
2006-01-11 14:10:00,54.63,54.71,54.63,54.65,43482.96376419686,34.1081,34.1581,34.1081,34.1206,43482.9638
2006-01-11 14:15:00,54.64,54.67,54.63,54.67,21741.48188209843,34.1144,34.1331,34.1081,34.1331,21741.4819
2006-01-11 14:20:00,54.67,54.74,54.66,54.72,15684.153596538668,34.1331,34.1768,34.1269,34.1643,15684.1536
2006-01-11 14:25:00,54.74,54.76,54.71,54.71,16982.152514872905,34.1768,34.1893,34.1581,34.1581,16982.1525
2006-01-11 14:30:00,54.7,54.71,54.69,54.7,21741.48188209843,34.1518,34.1581,34.1456,34.1518,21741.4819
2006-01-11 14:35:00,54.7,54.74,54.69,54.73,61330.44889129259,34.1518,34.1768,34.1456,34.1706,61330.4489
2006-01-11 14:40:00,54.73,54.83,54.73,54.83,15900.486749594374,34.1706,34.233,34.1706,34.233,15900.4867
2006-01-11 14:45:00,54.82,54.85,54.82,54.83,20984.31584640346,34.2267,34.2455,34.2267,34.233,20984.3158
2006-01-11 14:50:00,54.83,54.84,54.81,54.83,19253.65062195781,34.233,34.2392,34.2205,34.233,19253.6506
2006-01-11 14:55:00,54.84,54.86,54.83,54.85,18929.15089237425,34.2392,34.2517,34.233,34.2455,18929.1509
2006-01-11 15:00:00,54.84,54.85,54.8,54.8,57760.951865873445,34.2392,34.2455,34.2143,34.2143,57760.9519
2006-01-11 15:05:00,54.8,54.82,54.79,54.82,13520.82206598161,34.2143,34.2267,34.208,34.2267,13520.8221
2006-01-11 15:10:00,54.82,54.84,54.82,54.84,10275.824770146024,34.2267,34.2392,34.2267,34.2392,10275.8248
2006-01-11 15:15:00,54.85,54.87,54.85,54.85,31692.806922660897,34.2455,34.258,34.2455,34.2455,31692.8069
2006-01-11 15:20:00,54.85,54.9,54.84,54.88,14386.154678204435,34.2455,34.2767,34.2392,34.2642,14386.1547
2006-01-11 15:25:00,54.88,54.89,54.87,54.89,26717.144402379665,34.2642,34.2705,34.258,34.2705,26717.1444
2006-01-11 15:30:00,54.89,54.89,54.86,54.86,31909.1400757166,34.2705,34.2705,34.2517,34.2517,31909.1401
2006-01-11 15:35:00,54.86,54.88,54.85,54.88,24661.97944835046,34.2517,34.2642,34.2455,34.2642,24661.9794
2006-01-11 15:40:00,54.88,54.92,54.88,54.92,65657.1119524067,34.2642,34.2892,34.2642,34.2892,65657.112
2006-01-11 15:45:00,54.92,54.96,54.92,54.92,31151.974040021632,34.2892,34.3142,34.2892,34.2892,31151.974
2006-01-11 15:50:00,54.92,54.99,54.92,54.97,37209.3023255814,34.2892,34.3329,34.2892,34.3204,37209.3023
2006-01-11 15:55:00,54.98,54.99,54.96,54.99,70632.77447268793,34.3266,34.3329,34.3142,34.3329,70632.7745
2006-01-12 09:30:00,54.9,55.15,54.85,55.13,9085.992428339645,34.2767,34.4328,34.2455,34.4203,9085.9924
2006-01-12 09:35:00,55.16,55.34,55.16,55.22,55813.95348837209,34.439,34.5514,34.439,34.4765,55813.9535
2006-01-12 09:40:00,55.29,55.47,55.29,55.38,68902.1092482423,34.5202,34.6326,34.5202,34.5764,68902.1092
2006-01-12 09:45:00,55.37,55.4,55.24,55.29,24337.4797187669,34.5701,34.5889,34.489,34.5202,24337.4797
2006-01-12 09:50:00,55.29,55.35,55.28,55.35,13088.1557598702,34.5202,34.5577,34.5139,34.5577,13088.1558
2006-01-12 09:55:00,55.33,55.42,55.25,55.36,49432.12547322877,34.5452,34.6014,34.4952,34.5639,49432.1255
2006-01-12 10:00:00,55.41,55.47,55.32,55.45,23688.480259599783,34.5951,34.6326,34.5389,34.6201,23688.4803
2006-01-12 10:05:00,55.45,55.45,55.29,55.32,17198.48566792861,34.6201,34.6201,34.5202,34.5389,17198.4857
2006-01-12 10:10:00,55.29,55.33,55.28,55.31,18496.484586262843,34.5202,34.5452,34.5139,34.5327,18496.4846
2006-01-12 10:15:00,55.31,55.34,55.25,55.31,18063.81828015144,34.5327,34.5514,34.4952,34.5327,18063.8183
2006-01-12 10:20:00,55.3,55.32,55.23,55.31,32125.47322877231,34.5264,34.5389,34.4827,34.5327,32125.4732
2006-01-12 10:25:00,55.32,55.53,55.3,55.49,42833.96430502975,34.5389,34.67,34.5264,34.6451,42833.9643
2006-01-12 10:30:00,55.51,55.54,55.41,55.41,27474.31043807464,34.6575,34.6763,34.5951,34.5951,27474.3104
2006-01-12 10:35:00,55.41,55.41,55.36,55.41,18712.81773931855,34.5951,34.5951,34.5639,34.5951,18712.8177
2006-01-12 10:40:00,55.41,55.44,55.38,55.38,14818.820984315846,34.5951,34.6138,34.5764,34.5764,14818.821
2006-01-12 10:45:00,55.41,55.42,55.38,55.4,22498.6479177934,34.5951,34.6014,34.5764,34.5889,22498.6479
2006-01-12 10:50:00,55.41,55.42,55.37,55.41,16224.986479177933,34.5951,34.6014,34.5701,34.5951,16224.9865
2006-01-12 10:55:00,55.4,55.43,55.36,55.37,12547.322877230936,34.5889,34.6076,34.5639,34.5701,12547.3229
2006-01-12 11:00:00,55.37,55.43,55.37,55.41,20227.14981070849,34.5701,34.6076,34.5701,34.5951,20227.1498
2006-01-12 11:05:00,55.41,55.41,55.35,55.36,25419.145484045428,34.5951,34.5951,34.5577,34.5639,25419.1455
2006-01-12 11:10:00,55.36,55.37,55.29,55.29,14602.48783126014,34.5639,34.5701,34.5202,34.5202,14602.4878
2006-01-12 11:15:00,55.3,55.37,55.28,55.29,32341.806381828013,34.5264,34.5701,34.5139,34.5202,32341.8064
2006-01-12 11:20:00,55.29,55.31,55.27,55.27,14386.154678204435,34.5202,34.5327,34.5077,34.5077,14386.1547
2006-01-12 11:25:00,55.26,55.27,55.18,55.24,82422.9313142239,34.5015,34.5077,34.4515,34.489,82422.9313
2006-01-12 11:30:00,55.23,55.23,55.2,55.2,2379.6646836127634,34.4827,34.4827,34.464,34.464,2379.6647
2006-01-12 11:35:00,55.19,55.2,55.16,55.16,12006.489994591671,34.4578,34.464,34.439,34.439,12006.49
2006-01-12 11:40:00,55.16,55.17,55.12,55.13,17955.65170362358,34.439,34.4453,34.4141,34.4203,17955.6517
2006-01-12 11:45:00,55.14,55.16,55.14,55.16,11573.82368848026,34.4265,34.439,34.4265,34.439,11573.8237
2006-01-12 11:50:00,55.16,55.17,55.13,55.13,6489.994591671173,34.439,34.4453,34.4203,34.4203,6489.9946
2006-01-12 11:55:00,55.13,55.15,55.05,55.05,17955.65170362358,34.4203,34.4328,34.3703,34.3703,17955.6517
2006-01-12 12:00:00,55.06,55.12,55.06,55.11,12763.656030286642,34.3766,34.4141,34.3766,34.4078,12763.656
2006-01-12 12:05:00,55.11,55.13,55.07,55.09,7896.160086533261,34.4078,34.4203,34.3828,34.3953,7896.1601
2006-01-12 12:10:00,55.08,55.11,55.06,55.11,3893.996755002704,34.3891,34.4078,34.3766,34.4078,3893.9968
2006-01-12 12:15:00,55.09,55.19,55.09,55.14,12547.322877230936,34.3953,34.4578,34.3953,34.4265,12547.3229
2006-01-12 12:20:00,55.16,55.16,55.12,55.14,30719.30773391022,34.439,34.439,34.4141,34.4265,30719.3077
2006-01-12 12:25:00,55.16,55.16,55.02,55.09,14818.820984315846,34.439,34.439,34.3516,34.3953,14818.821
2006-01-12 12:30:00,55.09,55.14,55.05,55.14,10708.491076257436,34.3953,34.4265,34.3703,34.4265,10708.4911
2006-01-12 12:35:00,55.14,55.15,55.08,55.14,8977.82585181179,34.4265,34.4328,34.3891,34.4265,8977.8259
2006-01-12 12:40:00,55.14,55.19,55.14,55.16,7138.994050838291,34.4265,34.4578,34.4265,34.439,7138.9941
2006-01-12 12:45:00,55.17,55.21,55.16,55.2,7355.327203893997,34.4453,34.4702,34.439,34.464,7355.3272
2006-01-12 12:50:00,55.2,55.22,55.19,55.2,4542.9962141698215,34.464,34.4765,34.4578,34.464,4542.9962
2006-01-12 12:55:00,55.2,55.2,55.16,55.16,3244.9972958355866,34.464,34.464,34.439,34.439,3244.9973
2006-01-12 13:00:00,55.16,55.2,55.15,55.16,7896.160086533261,34.439,34.464,34.4328,34.439,7896.1601
2006-01-12 13:05:00,55.17,55.17,55.16,55.16,6165.494862087615,34.4453,34.4453,34.439,34.439,6165.4949
2006-01-12 13:10:00,55.16,55.22,55.16,55.2,7679.826933477555,34.439,34.4765,34.439,34.464,7679.8269
2006-01-12 13:15:00,55.19,55.23,55.19,55.23,8869.659275283937,34.4578,34.4827,34.4578,34.4827,8869.6593
2006-01-12 13:20:00,55.21,55.25,55.16,55.23,13412.655489453758,34.4702,34.4952,34.439,34.4827,13412.6555
2006-01-12 13:25:00,55.23,55.27,55.23,55.25,8112.493239588966,34.4827,34.5077,34.4827,34.4952,8112.4932
2006-01-12 13:30:00,55.25,55.29,55.23,55.27,6165.494862087615,34.4952,34.5202,34.4827,34.5077,6165.4949
2006-01-12 13:35:00,55.27,55.3,55.26,55.3,9951.325040562466,34.5077,34.5264,34.5015,34.5264,9951.325
2006-01-12 13:40:00,55.34,55.38,55.31,55.31,8220.65981611682,34.5514,34.5764,34.5327,34.5327,8220.6598
2006-01-12 13:45:00,55.3,55.32,55.3,55.32,4975.662520281233,34.5264,34.5389,34.5264,34.5389,4975.6625
2006-01-12 13:50:00,55.33,55.34,55.29,55.32,11790.156841535963,34.5452,34.5514,34.5202,34.5389,11790.1568
2006-01-12 13:55:00,55.32,55.33,55.24,55.27,10816.657652785289,34.5389,34.5452,34.489,34.5077,10816.6577
2006-01-12 14:00:00,55.25,55.25,55.16,55.16,4218.496484586262,34.4952,34.4952,34.439,34.439,4218.4965
2006-01-12 14:05:00,55.16,55.21,55.14,55.16,22498.6479177934,34.439,34.4702,34.4265,34.439,22498.6479
2006-01-12 14:10:00,55.18,55.19,55.15,55.15,9085.992428339645,34.4515,34.4578,34.4328,34.4328,9085.9924
2006-01-12 14:15:00,55.16,55.18,55.15,55.17,18712.81773931855,34.439,34.4515,34.4328,34.4453,18712.8177
2006-01-12 14:20:00,55.16,55.25,55.16,55.22,13088.1557598702,34.439,34.4952,34.439,34.4765,13088.1558
2006-01-12 14:25:00,55.21,55.22,55.16,55.17,13845.32179556517,34.4702,34.4765,34.439,34.4453,13845.3218
2006-01-12 14:30:00,55.17,55.17,55.15,55.15,11898.323418063816,34.4453,34.4453,34.4328,34.4328,11898.3234
2006-01-12 14:35:00,55.15,55.16,55.12,55.16,17739.318550567874,34.4328,34.439,34.4141,34.439,17739.3186
2006-01-12 14:40:00,55.16,55.16,55.06,55.07,10275.824770146024,34.439,34.439,34.3766,34.3828,10275.8248
2006-01-12 14:45:00,55.06,55.06,54.99,55.01,14277.98810167658,34.3766,34.3766,34.3329,34.3454,14277.9881
2006-01-12 14:50:00,55.01,55.02,54.97,54.97,10600.324499729582,34.3454,34.3516,34.3204,34.3204,10600.3245
2006-01-12 14:55:00,54.98,55.07,54.97,54.98,25635.478637101136,34.3266,34.3828,34.3204,34.3266,25635.4786
2006-01-12 15:00:00,54.97,54.99,54.9,54.92,15467.820443482964,34.3204,34.3329,34.2767,34.2892,15467.8204
2006-01-12 15:05:00,54.91,54.92,54.87,54.88,14710.654407787992,34.2829,34.2892,34.258,34.2642,14710.6544
2006-01-12 15:10:00,54.87,54.92,54.87,54.91,5732.828555976204,34.258,34.2892,34.258,34.2829,5732.8286
2006-01-12 15:15:00,54.92,54.92,54.89,54.89,94213.08815575986,34.2892,34.2892,34.2705,34.2705,94213.0882
2006-01-12 15:20:00,54.89,54.9,54.8,54.82,8977.82585181179,34.2705,34.2767,34.2143,34.2267,8977.8259
2006-01-12 15:25:00,54.82,54.83,54.8,54.82,13845.32179556517,34.2267,34.233,34.2143,34.2267,13845.3218
2006-01-12 15:30:00,54.82,54.83,54.8,54.81,10275.824770146024,34.2267,34.233,34.2143,34.2205,10275.8248
2006-01-12 15:35:00,54.81,54.81,54.79,54.8,18388.31800973499,34.2205,34.2205,34.208,34.2143,18388.318
2006-01-12 15:40:00,54.8,54.8,54.72,54.72,18820.984315846403,34.2143,34.2143,34.1643,34.1643,18820.9843
2006-01-12 15:45:00,54.72,54.72,54.64,54.68,33964.30502974581,34.1643,34.1643,34.1144,34.1393,33964.305
2006-01-12 15:50:00,54.68,54.73,54.65,54.65,22282.314764737694,34.1393,34.1706,34.1206,34.1206,22282.3148
2006-01-12 15:55:00,54.65,54.67,54.57,54.58,86965.92752839372,34.1206,34.1331,34.0707,34.0769,86965.9275
2006-01-13 09:30:00,54.71,54.81,54.71,54.77,16116.81990265008,34.1581,34.2205,34.1581,34.1955,16116.8199
2006-01-13 09:35:00,54.77,54.82,54.66,54.8,19794.48350459708,34.1955,34.2267,34.1269,34.2143,19794.4835
2006-01-13 09:40:00,54.8,54.8,54.67,54.67,24337.4797187669,34.2143,34.2143,34.1331,34.1331,24337.4797
2006-01-13 09:45:00,54.68,54.77,54.67,54.71,16224.986479177933,34.1393,34.1955,34.1331,34.1581,16224.9865
2006-01-13 09:50:00,54.7,54.82,54.66,54.8,12006.489994591671,34.1518,34.2267,34.1269,34.2143,12006.49
2006-01-13 09:55:00,54.81,54.87,54.79,54.82,7030.8274743104375,34.2205,34.258,34.208,34.2267,7030.8275
2006-01-13 10:00:00,54.82,54.87,54.79,54.83,5191.995673336939,34.2267,34.258,34.208,34.233,5191.9957
2006-01-13 10:05:00,54.83,54.87,54.82,54.83,4326.663061114115,34.233,34.258,34.2267,34.233,4326.6631
2006-01-13 10:10:00,54.81,54.83,54.81,54.82,4002.163331530557,34.2205,34.233,34.2205,34.2267,4002.1633
2006-01-13 10:15:00,54.82,54.82,54.77,54.8,4218.496484586262,34.2267,34.2267,34.1955,34.2143,4218.4965
2006-01-13 10:20:00,54.8,54.8,54.69,54.74,7896.160086533261,34.2143,34.2143,34.1456,34.1768,7896.1601
2006-01-13 10:25:00,54.73,54.73,54.65,54.67,8004.326663061114,34.1706,34.1706,34.1206,34.1331,8004.3267
2006-01-13 10:30:00,54.67,54.67,54.62,54.62,2487.8312601406165,34.1331,34.1331,34.1019,34.1019,2487.8313
2006-01-13 10:35:00,54.61,54.64,54.59,54.61,8436.992969172525,34.0956,34.1144,34.0831,34.0956,8436.993
2006-01-13 10:40:00,54.6,54.63,54.58,54.58,7463.49378042185,34.0894,34.1081,34.0769,34.0769,7463.4938
2006-01-13 10:45:00,54.58,54.58,54.51,54.51,10708.491076257436,34.0769,34.0769,34.0332,34.0332,10708.4911
2006-01-13 10:50:00,54.51,54.51,54.43,54.44,17414.818820984314,34.0332,34.0332,33.9833,33.9895,17414.8188
2006-01-13 10:55:00,54.4,54.5,54.4,54.42,15900.486749594374,33.9645,34.027,33.9645,33.977,15900.4867
2006-01-13 11:00:00,54.42,54.57,54.42,54.43,5408.328826392644,33.977,34.0707,33.977,33.9833,5408.3288
2006-01-13 11:05:00,54.43,54.48,54.43,54.48,4218.496484586262,33.9833,34.0145,33.9833,34.0145,4218.4965
2006-01-13 11:10:00,54.45,54.53,54.45,54.51,4434.8296376419685,33.9957,34.0457,33.9957,34.0332,4434.8296
2006-01-13 11:15:00,54.51,54.6,54.51,54.57,13196.322336398052,34.0332,34.0894,34.0332,34.0707,13196.3223
2006-01-13 11:20:00,54.57,54.62,54.55,54.61,4975.662520281233,34.0707,34.1019,34.0582,34.0956,4975.6625
2006-01-13 11:25:00,54.61,54.65,54.61,54.65,2812.330989724175,34.0956,34.1206,34.0956,34.1206,2812.331
2006-01-13 11:30:00,54.62,54.68,54.59,54.66,4434.8296376419685,34.1019,34.1393,34.0831,34.1269,4434.8296
2006-01-13 11:35:00,54.63,54.66,54.61,54.63,7571.660356949702,34.1081,34.1269,34.0956,34.1081,7571.6604
2006-01-13 11:40:00,54.64,54.75,54.57,54.71,8869.659275283937,34.1144,34.183,34.0707,34.1581,8869.6593
2006-01-13 11:45:00,54.71,54.74,54.67,54.67,5949.161709031909,34.1581,34.1768,34.1331,34.1331,5949.1617
2006-01-13 11:50:00,54.68,54.7,54.61,54.62,4542.9962141698215,34.1393,34.1518,34.0956,34.1019,4542.9962
2006-01-13 11:55:00,54.63,54.63,54.57,54.59,3569.4970254191453,34.1081,34.1081,34.0707,34.0831,3569.497
2006-01-13 12:00:00,54.62,54.63,54.59,54.61,2704.164413196322,34.1019,34.1081,34.0831,34.0956,2704.1644
2006-01-13 12:05:00,54.61,54.61,54.55,54.57,3569.4970254191453,34.0956,34.0956,34.0582,34.0707,3569.497
2006-01-13 12:10:00,54.56,54.63,54.55,54.58,6814.494321254732,34.0644,34.1081,34.0582,34.0769,6814.4943
2006-01-13 12:15:00,54.59,54.59,54.53,54.54,5840.995132504056,34.0831,34.0831,34.0457,34.0519,5840.9951
2006-01-13 12:20:00,54.55,54.55,54.48,54.48,2704.164413196322,34.0582,34.0582,34.0145,34.0145,2704.1644
2006-01-13 12:25:00,54.48,54.52,54.47,54.52,4759.329367225527,34.0145,34.0394,34.0082,34.0394,4759.3294
2006-01-13 12:30:00,54.5,54.51,54.5,54.5,973.499188750676,34.027,34.0332,34.027,34.027,973.4992
2006-01-13 12:35:00,54.49,54.49,54.45,54.46,2379.6646836127634,34.0207,34.0207,33.9957,34.002,2379.6647
2006-01-13 12:40:00,54.45,54.45,54.29,54.29,5949.161709031909,33.9957,33.9957,33.8958,33.8958,5949.1617
2006-01-13 12:45:00,54.28,54.29,54.21,54.21,16873.98593834505,33.8896,33.8958,33.8459,33.8459,16873.9859
2006-01-13 12:50:00,54.21,54.21,54.16,54.21,6598.161168199026,33.8459,33.8459,33.8147,33.8459,6598.1612
2006-01-13 12:55:00,54.22,54.25,54.18,54.18,3353.16387236344,33.8521,33.8709,33.8272,33.8272,3353.1639
2006-01-13 13:00:00,54.18,54.24,54.17,54.24,4542.9962141698215,33.8272,33.8646,33.8209,33.8646,4542.9962
2006-01-13 13:05:00,54.24,54.35,54.24,54.34,4759.329367225527,33.8646,33.9333,33.8646,33.9271,4759.3294
2006-01-13 13:10:00,54.33,54.36,54.31,54.31,4434.8296376419685,33.9208,33.9395,33.9083,33.9083,4434.8296
2006-01-13 13:15:00,54.33,54.33,54.3,54.31,2487.8312601406165,33.9208,33.9208,33.9021,33.9083,2487.8313
2006-01-13 13:20:00,54.31,54.32,54.31,54.31,2163.3315305570577,33.9083,33.9146,33.9083,33.9083,2163.3315
2006-01-13 13:25:00,54.34,54.41,54.34,54.38,3569.4970254191453,33.9271,33.9708,33.9271,33.952,3569.497
2006-01-13 13:30:00,54.39,54.39,54.27,54.31,6598.161168199026,33.9583,33.9583,33.8834,33.9083,6598.1612
2006-01-13 13:35:00,54.3,54.3,54.18,54.18,6814.494321254732,33.9021,33.9021,33.8272,33.8272,6814.4943
2006-01-13 13:40:00,54.19,54.21,54.16,54.21,9843.158464034614,33.8334,33.8459,33.8147,33.8459,9843.1585
2006-01-13 13:45:00,54.22,54.22,54.12,54.18,11249.3239588967,33.8521,33.8521,33.7897,33.8272,11249.324
2006-01-13 13:50:00,54.21,54.25,54.18,54.25,2271.4981070849108,33.8459,33.8709,33.8272,33.8709,2271.4981
2006-01-13 13:55:00,54.25,54.36,54.25,54.34,4759.329367225527,33.8709,33.9395,33.8709,33.9271,4759.3294
2006-01-13 14:00:00,54.32,54.43,54.32,54.43,15575.987020010816,33.9146,33.9833,33.9146,33.9833,15575.987
2006-01-13 14:05:00,54.42,54.43,54.33,54.34,5083.829096809086,33.977,33.9833,33.9208,33.9271,5083.8291
2006-01-13 14:10:00,54.37,54.37,54.27,54.31,11141.157382368849,33.9458,33.9458,33.8834,33.9083,11141.1574
2006-01-13 14:15:00,54.31,54.31,54.25,54.26,7138.994050838291,33.9083,33.9083,33.8709,33.8771,7138.9941
2006-01-13 14:20:00,54.26,54.31,54.25,54.29,6706.327744726879,33.8771,33.9083,33.8709,33.8958,6706.3277
2006-01-13 14:25:00,54.3,54.3,54.27,54.28,8977.82585181179,33.9021,33.9021,33.8834,33.8896,8977.8259
2006-01-13 14:30:00,54.28,54.29,54.27,54.27,8977.82585181179,33.8896,33.8958,33.8834,33.8834,8977.8259
2006-01-13 14:35:00,54.27,54.28,54.25,54.26,5516.495402920497,33.8834,33.8896,33.8709,33.8771,5516.4954
2006-01-13 14:40:00,54.26,54.33,54.26,54.27,8436.992969172525,33.8771,33.9208,33.8771,33.8834,8436.993
2006-01-13 14:45:00,54.28,54.31,54.27,54.31,6598.161168199026,33.8896,33.9083,33.8834,33.9083,6598.1612
2006-01-13 14:50:00,54.31,54.35,54.29,54.35,4434.8296376419685,33.9083,33.9333,33.8958,33.9333,4434.8296
2006-01-13 14:55:00,54.34,54.34,54.26,54.27,5300.162249864791,33.9271,33.9271,33.8771,33.8834,5300.1622
2006-01-13 15:00:00,54.25,54.26,54.21,54.21,11357.490535424551,33.8709,33.8771,33.8459,33.8459,11357.4905
2006-01-13 15:05:00,54.2,54.22,54.2,54.21,5624.66197944835,33.8397,33.8521,33.8397,33.8459,5624.662
2006-01-13 15:10:00,54.22,54.23,54.2,54.21,5408.328826392644,33.8521,33.8584,33.8397,33.8459,5408.3288
2006-01-13 15:15:00,54.21,54.22,54.19,54.2,7355.327203893997,33.8459,33.8521,33.8334,33.8397,7355.3272
2006-01-13 15:20:00,54.2,54.23,54.2,54.22,4975.662520281233,33.8397,33.8584,33.8397,33.8521,4975.6625
2006-01-13 15:25:00,54.22,54.26,54.2,54.24,4867.49594375338,33.8521,33.8771,33.8397,33.8646,4867.4959
2006-01-13 15:30:00,54.25,54.25,54.22,54.22,10059.491617090318,33.8709,33.8709,33.8521,33.8521,10059.4916
2006-01-13 15:35:00,54.22,54.31,54.22,54.27,10275.824770146024,33.8521,33.9083,33.8521,33.8834,10275.8248
2006-01-13 15:40:00,54.28,54.3,54.27,54.28,9518.658734451054,33.8896,33.9021,33.8834,33.8896,9518.6587
2006-01-13 15:45:00,54.28,54.31,54.26,54.31,12330.98972417523,33.8896,33.9083,33.8771,33.9083,12330.9897
2006-01-13 15:50:00,54.3,54.3,54.28,54.28,23039.480800432662,33.9021,33.9021,33.8896,33.8896,23039.4808
2006-01-13 15:55:00,54.29,54.33,54.29,54.31,21092.48242293132,33.8958,33.9208,33.8958,33.9083,21092.4824
2006-01-17 09:30:00,54.34,54.35,54.13,54.16,16657.652785289345,33.9271,33.9333,33.7959,33.8147,16657.6528
2006-01-17 09:35:00,54.17,54.31,54.13,54.31,12763.656030286642,33.8209,33.9083,33.7959,33.9083,12763.656
2006-01-17 09:40:00,54.3,54.31,54.19,54.23,7571.660356949702,33.9021,33.9083,33.8334,33.8584,7571.6604
2006-01-17 09:45:00,54.29,54.36,54.29,54.33,11681.990265008111,33.8958,33.9395,33.8958,33.9208,11681.9903
2006-01-17 09:50:00,54.36,54.51,54.36,54.45,6489.994591671173,33.9395,34.0332,33.9395,33.9957,6489.9946
2006-01-17 09:55:00,54.46,54.59,54.46,54.59,3893.996755002704,34.002,34.0831,34.002,34.0831,3893.9968
2006-01-17 10:00:00,54.59,54.6,54.53,54.55,9734.99188750676,34.0831,34.0894,34.0457,34.0582,9734.9919
2006-01-17 10:05:00,54.55,54.55,54.47,54.47,8653.32612222823,34.0582,34.0582,34.0082,34.0082,8653.3261
2006-01-17 10:10:00,54.45,54.47,54.42,54.43,4326.663061114115,33.9957,34.0082,33.977,33.9833,4326.6631
2006-01-17 10:15:00,54.43,54.43,54.34,54.37,10708.491076257436,33.9833,33.9833,33.9271,33.9458,10708.4911
2006-01-17 10:20:00,54.4,54.48,54.35,54.47,8545.159545700379,33.9645,34.0145,33.9333,34.0082,8545.1595
2006-01-17 10:25:00,54.47,54.56,54.45,54.55,13196.322336398052,34.0082,34.0644,33.9957,34.0582,13196.3223
2006-01-17 10:30:00,54.54,54.57,54.5,54.5,10816.657652785289,34.0519,34.0707,34.027,34.027,10816.6577
2006-01-17 10:35:00,54.54,54.55,54.45,54.45,13088.1557598702,34.0519,34.0582,33.9957,33.9957,13088.1558
2006-01-17 10:40:00,54.48,54.52,54.46,54.52,9626.825310978908,34.0145,34.0394,34.002,34.0394,9626.8253
2006-01-17 10:45:00,54.52,54.57,54.49,54.53,17847.485127095726,34.0394,34.0707,34.0207,34.0457,17847.4851
2006-01-17 10:50:00,54.55,54.59,54.55,54.55,30935.640886965928,34.0582,34.0831,34.0582,34.0582,30935.6409
2006-01-17 10:55:00,54.55,54.57,54.52,54.57,6381.828015143321,34.0582,34.0707,34.0394,34.0707,6381.828
2006-01-17 11:00:00,54.57,54.64,54.55,54.59,12763.656030286642,34.0707,34.1144,34.0582,34.0831,12763.656
2006-01-17 11:05:00,54.59,54.72,54.59,54.72,11357.490535424551,34.0831,34.1643,34.0831,34.1643,11357.4905
2006-01-17 11:10:00,54.76,54.77,54.68,54.68,16008.653326122228,34.1893,34.1955,34.1393,34.1393,16008.6533
2006-01-17 11:15:00,54.68,54.68,54.64,54.67,8436.992969172525,34.1393,34.1393,34.1144,34.1331,8436.993
2006-01-17 11:20:00,54.7,54.74,54.69,54.73,29529.47539210384,34.1518,34.1768,34.1456,34.1706,29529.4754
2006-01-17 11:25:00,54.74,54.75,54.71,54.72,26933.47755543537,34.1768,34.183,34.1581,34.1643,26933.4776
2006-01-17 11:30:00,54.75,54.75,54.64,54.65,8545.159545700379,34.183,34.183,34.1144,34.1206,8545.1595
2006-01-17 11:35:00,54.63,54.67,54.62,54.67,11032.990805840996,34.1081,34.1331,34.1019,34.1331,11032.9908
2006-01-17 11:40:00,54.67,54.67,54.63,54.64,3677.6636019469984,34.1331,34.1331,34.1081,34.1144,3677.6636
2006-01-17 11:45:00,54.64,54.67,54.61,54.64,3569.4970254191453,34.1144,34.1331,34.0956,34.1144,3569.497
2006-01-17 11:50:00,54.65,54.7,54.65,54.7,2704.164413196322,34.1206,34.1518,34.1206,34.1518,2704.1644
2006-01-17 11:55:00,54.7,54.75,54.7,54.75,5840.995132504056,34.1518,34.183,34.1518,34.183,5840.9951
2006-01-17 12:00:00,54.75,54.78,54.71,54.72,16224.986479177933,34.183,34.2018,34.1581,34.1643,16224.9865
2006-01-17 12:05:00,54.71,54.72,54.68,54.69,8977.82585181179,34.1581,34.1643,34.1393,34.1456,8977.8259
2006-01-17 12:10:00,54.7,54.73,54.69,54.69,5300.162249864791,34.1518,34.1706,34.1456,34.1456,5300.1622
2006-01-17 12:15:00,54.69,54.69,54.61,54.61,3677.6636019469984,34.1456,34.1456,34.0956,34.0956,3677.6636
2006-01-17 12:20:00,54.6,54.61,54.54,54.61,5949.161709031909,34.0894,34.0956,34.0519,34.0956,5949.1617
2006-01-17 12:25:00,54.61,54.67,54.58,54.65,7247.160627366144,34.0956,34.1331,34.0769,34.1206,7247.1606
2006-01-17 12:30:00,54.64,54.64,54.59,54.61,6706.327744726879,34.1144,34.1144,34.0831,34.0956,6706.3277
2006-01-17 12:35:00,54.63,54.67,54.61,54.67,5300.162249864791,34.1081,34.1331,34.0956,34.1331,5300.1622
2006-01-17 12:40:00,54.68,54.76,54.68,54.76,62520.28123309897,34.1393,34.1893,34.1393,34.1893,62520.2812
2006-01-17 12:45:00,54.78,54.9,54.78,54.9,20443.4829637642,34.2018,34.2767,34.2018,34.2767,20443.483
2006-01-17 12:50:00,54.89,54.89,54.85,54.88,16008.653326122228,34.2705,34.2705,34.2455,34.2642,16008.6533
2006-01-17 12:55:00,54.88,54.88,54.77,54.8,26608.977825851813,34.2642,34.2642,34.1955,34.2143,26608.9778
2006-01-17 13:00:00,54.79,54.8,54.77,54.8,8436.992969172525,34.208,34.2143,34.1955,34.2143,8436.993
2006-01-17 13:05:00,54.8,54.9,54.78,54.83,18604.6511627907,34.2143,34.2767,34.2018,34.233,18604.6512
2006-01-17 13:10:00,54.86,54.88,54.83,54.86,2271.4981070849108,34.2517,34.2642,34.233,34.2517,2271.4981
2006-01-17 13:15:00,54.85,54.9,54.85,54.88,12655.489453758788,34.2455,34.2767,34.2455,34.2642,12655.4895
2006-01-17 13:20:00,54.89,54.95,54.89,54.94,20984.31584640346,34.2705,34.3079,34.2705,34.3017,20984.3158
2006-01-17 13:25:00,54.94,55.01,54.93,55.01,13412.655489453758,34.3017,34.3454,34.2954,34.3454,13412.6555
2006-01-17 13:30:00,55.0,55.03,54.94,54.99,17739.318550567874,34.3391,34.3579,34.3017,34.3329,17739.3186
2006-01-17 13:35:00,54.99,55.03,54.99,54.99,15251.487290427258,34.3329,34.3579,34.3329,34.3329,15251.4873
2006-01-17 13:40:00,55.0,55.04,55.0,55.02,9085.992428339645,34.3391,34.3641,34.3391,34.3516,9085.9924
2006-01-17 13:45:00,55.02,55.02,54.94,54.97,10275.824770146024,34.3516,34.3516,34.3017,34.3204,10275.8248
2006-01-17 13:50:00,54.97,55.02,54.97,55.02,16224.986479177933,34.3204,34.3516,34.3204,34.3516,16224.9865
2006-01-17 13:55:00,55.02,55.18,55.02,55.16,21200.648999459165,34.3516,34.4515,34.3516,34.439,21200.649
2006-01-17 14:00:00,55.16,55.28,55.16,55.21,13737.155219037317,34.439,34.5139,34.439,34.4702,13737.1552
2006-01-17 14:05:00,55.21,55.27,55.21,55.27,36235.80313683072,34.4702,34.5077,34.4702,34.5077,36235.8031
2006-01-17 14:10:00,55.28,55.28,55.24,55.24,1622.4986479177933,34.5139,34.5139,34.489,34.489,1622.4986
2006-01-17 14:15:00,55.23,55.24,55.18,55.18,9626.825310978908,34.4827,34.489,34.4515,34.4515,9626.8253
2006-01-17 14:20:00,55.18,55.25,55.16,55.25,18063.81828015144,34.4515,34.4952,34.439,34.4952,18063.8183
2006-01-17 14:25:00,55.26,55.26,55.22,55.24,10816.657652785289,34.5015,34.5015,34.4765,34.489,10816.6577
2006-01-17 14:30:00,55.24,55.26,55.2,55.2,8328.826392644673,34.489,34.5015,34.464,34.464,8328.8264
2006-01-17 14:35:00,55.2,55.33,55.19,55.33,30070.308274743104,34.464,34.5452,34.4578,34.5452,30070.3083
2006-01-17 14:40:00,55.33,55.37,55.3,55.33,43699.29691725257,34.5452,34.5701,34.5264,34.5452,43699.2969
2006-01-17 14:45:00,55.33,55.34,55.29,55.29,50081.12493239589,34.5452,34.5514,34.5202,34.5202,50081.1249
2006-01-17 14:50:00,55.29,55.31,55.22,55.24,56138.45321795565,34.5202,34.5327,34.4765,34.489,56138.4532
2006-01-17 14:55:00,55.24,55.27,55.23,55.27,95727.4202271498,34.489,34.5077,34.4827,34.5077,95727.4202
2006-01-17 15:00:00,55.29,55.38,55.26,55.38,52028.12330989724,34.5202,34.5764,34.5015,34.5764,52028.1233
2006-01-17 15:05:00,55.38,55.38,55.31,55.32,37641.968631692806,34.5764,34.5764,34.5327,34.5389,37641.9686
2006-01-17 15:10:00,55.33,55.33,55.29,55.33,79935.10005408329,34.5452,34.5452,34.5202,34.5452,79935.1001
2006-01-17 15:15:00,55.33,55.35,55.3,55.32,84153.59653866955,34.5452,34.5577,34.5264,34.5389,84153.5965
2006-01-17 15:20:00,55.33,55.37,55.3,55.34,20767.98269334776,34.5452,34.5701,34.5264,34.5514,20767.9827
2006-01-17 15:25:00,55.34,55.34,55.29,55.32,12439.156300703082,34.5514,34.5514,34.5202,34.5389,12439.1563
2006-01-17 15:30:00,55.33,55.35,55.32,55.34,26284.478096268253,34.5452,34.5577,34.5389,34.5514,26284.4781
2006-01-17 15:35:00,55.33,55.35,55.26,55.33,70632.77447268793,34.5452,34.5577,34.5015,34.5452,70632.7745
2006-01-17 15:40:00,55.33,55.38,55.29,55.35,63710.11357490535,34.5452,34.5764,34.5202,34.5577,63710.1136
2006-01-17 15:45:00,55.4,55.4,55.31,55.33,48999.45916711736,34.5889,34.5889,34.5327,34.5452,48999.4592
2006-01-17 15:50:00,55.33,55.37,55.32,55.32,18063.81828015144,34.5452,34.5701,34.5389,34.5389,18063.8183
2006-01-17 15:55:00,55.31,55.33,55.27,55.27,41968.63169280692,34.5327,34.5452,34.5077,34.5077,41968.6317
2006-01-18 09:30:00,55.16,55.16,55.03,55.1,21633.315305570577,34.439,34.439,34.3579,34.4016,21633.3153
2006-01-18 09:35:00,55.04,55.05,54.88,54.96,19794.48350459708,34.3641,34.3703,34.2642,34.3142,19794.4835
2006-01-18 09:40:00,54.96,55.07,54.96,55.04,38074.63493780421,34.3142,34.3828,34.3142,34.3641,38074.6349
2006-01-18 09:45:00,55.04,55.04,54.92,54.94,56354.78637101135,34.3641,34.3641,34.2892,34.3017,56354.7864
2006-01-18 09:50:00,54.94,55.0,54.92,54.92,47701.46024878312,34.3017,34.3391,34.2892,34.2892,47701.4602
2006-01-18 09:55:00,54.92,54.96,54.89,54.94,12547.322877230936,34.2892,34.3142,34.2705,34.3017,12547.3229
2006-01-18 10:00:00,54.94,54.97,54.88,54.92,19578.15035154137,34.3017,34.3204,34.2642,34.2892,19578.1504
2006-01-18 10:05:00,54.92,54.96,54.88,54.9,22390.48134126555,34.2892,34.3142,34.2642,34.2767,22390.4813
2006-01-18 10:10:00,54.9,54.9,54.8,54.84,16873.98593834505,34.2767,34.2767,34.2143,34.2392,16873.9859
2006-01-18 10:15:00,54.84,54.89,54.81,54.89,9302.32558139535,34.2392,34.2705,34.2205,34.2705,9302.3256
2006-01-18 10:20:00,54.84,55.0,54.8,54.93,19686.316928069227,34.2392,34.3391,34.2143,34.2954,19686.3169
2006-01-18 10:25:00,54.92,54.93,54.87,54.92,54083.28826392644,34.2892,34.2954,34.258,34.2892,54083.2883
2006-01-18 10:30:00,54.92,54.92,54.86,54.87,12330.98972417523,34.2892,34.2892,34.2517,34.258,12330.9897
2006-01-18 10:35:00,54.87,54.91,54.85,54.86,14818.820984315846,34.258,34.2829,34.2455,34.2517,14818.821
2006-01-18 10:40:00,54.9,54.98,54.89,54.96,13628.988642509465,34.2767,34.3266,34.2705,34.3142,13628.9886
2006-01-18 10:45:00,54.96,54.97,54.92,54.92,15143.320713899404,34.3142,34.3204,34.2892,34.2892,15143.3207
2006-01-18 10:50:00,54.96,55.01,54.93,54.97,23580.31368307193,34.3142,34.3454,34.2954,34.3204,23580.3137
2006-01-18 10:55:00,55.0,55.0,54.95,54.97,3461.3304488912927,34.3391,34.3391,34.3079,34.3204,3461.3304
2006-01-18 11:00:00,54.97,55.0,54.93,54.98,14169.821525148727,34.3204,34.3391,34.2954,34.3266,14169.8215
2006-01-18 11:05:00,54.99,55.01,54.96,54.96,11790.156841535963,34.3329,34.3454,34.3142,34.3142,11790.1568
2006-01-18 11:10:00,54.97,55.0,54.96,54.98,11790.156841535963,34.3204,34.3391,34.3142,34.3266,11790.1568
2006-01-18 11:15:00,54.97,54.98,54.92,54.92,6814.494321254732,34.3204,34.3266,34.2892,34.2892,6814.4943
2006-01-18 11:20:00,54.94,54.98,54.93,54.98,8761.492698756085,34.3017,34.3266,34.2954,34.3266,8761.4927
2006-01-18 11:25:00,54.98,55.0,54.96,54.96,9302.32558139535,34.3266,34.3391,34.3142,34.3142,9302.3256
2006-01-18 11:30:00,54.96,54.96,54.79,54.8,15575.987020010816,34.3142,34.3142,34.208,34.2143,15575.987
2006-01-18 11:35:00,54.79,54.81,54.76,54.76,8869.659275283937,34.208,34.2205,34.1893,34.1893,8869.6593
2006-01-18 11:40:00,54.76,54.76,54.69,54.72,8328.826392644673,34.1893,34.1893,34.1456,34.1643,8328.8264
2006-01-18 11:45:00,54.72,54.78,54.72,54.78,19794.48350459708,34.1643,34.2018,34.1643,34.2018,19794.4835
2006-01-18 11:50:00,54.76,54.76,54.7,54.72,9085.992428339645,34.1893,34.1893,34.1518,34.1643,9085.9924
2006-01-18 11:55:00,54.72,54.72,54.67,54.71,4651.162790697675,34.1643,34.1643,34.1331,34.1581,4651.1628
2006-01-18 12:00:00,54.71,54.75,54.69,54.72,9194.159004867495,34.1581,34.183,34.1456,34.1643,9194.159
2006-01-18 12:05:00,54.7,54.8,54.67,54.77,9302.32558139535,34.1518,34.2143,34.1331,34.1955,9302.3256
2006-01-18 12:10:00,54.76,54.8,54.76,54.79,18063.81828015144,34.1893,34.2143,34.1893,34.208,18063.8183
2006-01-18 12:15:00,54.78,54.86,54.78,54.86,6273.661438615468,34.2018,34.2517,34.2018,34.2517,6273.6614
2006-01-18 12:20:00,54.84,54.89,54.84,54.89,8653.32612222823,34.2392,34.2705,34.2392,34.2705,8653.3261
2006-01-18 12:25:00,54.89,54.89,54.85,54.87,7679.826933477555,34.2705,34.2705,34.2455,34.258,7679.8269
2006-01-18 12:30:00,54.86,54.89,54.85,54.88,12979.989183342346,34.2517,34.2705,34.2455,34.2642,12979.9892
2006-01-18 12:35:00,54.88,54.9,54.87,54.9,16873.98593834505,34.2642,34.2767,34.258,34.2767,16873.9859
2006-01-18 12:40:00,54.9,54.94,54.89,54.93,12222.823147647376,34.2767,34.3017,34.2705,34.2954,12222.8231
2006-01-18 12:45:00,54.92,54.94,54.91,54.91,4651.162790697675,34.2892,34.3017,34.2829,34.2829,4651.1628
2006-01-18 12:50:00,54.9,54.92,54.88,54.88,8328.826392644673,34.2767,34.2892,34.2642,34.2642,8328.8264
2006-01-18 12:55:00,54.87,54.89,54.85,54.85,8977.82585181179,34.258,34.2705,34.2455,34.2455,8977.8259
2006-01-18 13:00:00,54.87,54.88,54.85,54.87,12114.656571119524,34.258,34.2642,34.2455,34.258,12114.6566
2006-01-18 13:05:00,54.88,54.9,54.86,54.88,5949.161709031909,34.2642,34.2767,34.2517,34.2642,5949.1617
2006-01-18 13:10:00,54.9,54.92,54.86,54.88,2163.3315305570577,34.2767,34.2892,34.2517,34.2642,2163.3315
2006-01-18 13:15:00,54.88,54.94,54.88,54.91,7138.994050838291,34.2642,34.3017,34.2642,34.2829,7138.9941
2006-01-18 13:20:00,54.9,54.9,54.84,54.88,15900.486749594374,34.2767,34.2767,34.2392,34.2642,15900.4867
2006-01-18 13:25:00,54.91,54.91,54.8,54.8,24553.812871822607,34.2829,34.2829,34.2143,34.2143,24553.8129
2006-01-18 13:30:00,54.82,54.83,54.79,54.79,7896.160086533261,34.2267,34.233,34.208,34.208,7896.1601
2006-01-18 13:35:00,54.79,54.81,54.78,54.8,9626.825310978908,34.208,34.2205,34.2018,34.2143,9626.8253
2006-01-18 13:40:00,54.82,54.82,54.8,54.82,4975.662520281233,34.2267,34.2267,34.2143,34.2267,4975.6625
2006-01-18 13:45:00,54.82,54.83,54.79,54.8,2595.997836668469,34.2267,34.233,34.208,34.2143,2595.9978
2006-01-18 13:50:00,54.8,54.82,54.8,54.81,7355.327203893997,34.2143,34.2267,34.2143,34.2205,7355.3272
2006-01-18 13:55:00,54.81,54.83,54.79,54.82,12439.156300703082,34.2205,34.233,34.208,34.2267,12439.1563
2006-01-18 14:00:00,54.83,54.9,54.82,54.9,9626.825310978908,34.233,34.2767,34.2267,34.2767,9626.8253
2006-01-18 14:05:00,54.9,54.94,54.87,54.89,17090.319091400757,34.2767,34.3017,34.258,34.2705,17090.3191
2006-01-18 14:10:00,54.89,54.89,54.83,54.84,5840.995132504056,34.2705,34.2705,34.233,34.2392,5840.9951
2006-01-18 14:15:00,54.84,54.96,54.83,54.94,16224.986479177933,34.2392,34.3142,34.233,34.3017,16224.9865
2006-01-18 14:20:00,54.96,54.96,54.88,54.92,11790.156841535963,34.3142,34.3142,34.2642,34.2892,11790.1568
2006-01-18 14:25:00,54.92,54.95,54.9,54.95,9085.992428339645,34.2892,34.3079,34.2767,34.3079,9085.9924
2006-01-18 14:30:00,54.94,55.0,54.94,54.97,11357.490535424551,34.3017,34.3391,34.3017,34.3204,11357.4905
2006-01-18 14:35:00,54.97,54.98,54.92,54.92,6598.161168199026,34.3204,34.3266,34.2892,34.2892,6598.1612
2006-01-18 14:40:00,54.91,54.92,54.87,54.87,10492.15792320173,34.2829,34.2892,34.258,34.258,10492.1579
2006-01-18 14:45:00,54.87,54.89,54.85,54.87,14169.821525148727,34.258,34.2705,34.2455,34.258,14169.8215
2006-01-18 14:50:00,54.88,54.88,54.81,54.83,17955.65170362358,34.2642,34.2642,34.2205,34.233,17955.6517
2006-01-18 14:55:00,54.82,54.83,54.8,54.82,12439.156300703082,34.2267,34.233,34.2143,34.2267,12439.1563
2006-01-18 15:00:00,54.82,54.83,54.79,54.8,16333.153055705789,34.2267,34.233,34.208,34.2143,16333.1531
2006-01-18 15:05:00,54.79,54.84,54.78,54.82,22282.314764737694,34.208,34.2392,34.2018,34.2267,22282.3148
2006-01-18 15:10:00,54.82,54.85,54.8,54.82,16333.153055705789,34.2267,34.2455,34.2143,34.2267,16333.1531
2006-01-18 15:15:00,54.81,54.86,54.79,54.8,12222.823147647376,34.2205,34.2517,34.208,34.2143,12222.8231
2006-01-18 15:20:00,54.8,54.84,54.78,54.8,13845.32179556517,34.2143,34.2392,34.2018,34.2143,13845.3218
2006-01-18 15:25:00,54.8,54.92,54.8,54.89,8977.82585181179,34.2143,34.2892,34.2143,34.2705,8977.8259
2006-01-18 15:30:00,54.87,54.89,54.84,54.88,16441.31963223364,34.258,34.2705,34.2392,34.2642,16441.3196
2006-01-18 15:35:00,54.88,54.91,54.87,54.91,8328.826392644673,34.2642,34.2829,34.258,34.2829,8328.8264
2006-01-18 15:40:00,54.91,54.91,54.86,54.9,15035.154137371552,34.2829,34.2829,34.2517,34.2767,15035.1541
2006-01-18 15:45:00,54.91,54.96,54.9,54.92,27366.14386154678,34.2829,34.3142,34.2767,34.2892,27366.1439
2006-01-18 15:50:00,54.92,54.96,54.92,54.93,38939.96755002704,34.2892,34.3142,34.2892,34.2954,38939.9676
2006-01-18 15:55:00,54.94,54.94,54.87,54.87,38831.80097349919,34.3017,34.3017,34.258,34.258,38831.801
2006-01-19 09:30:00,55.24,55.24,55.2,55.2,14710.654407787992,34.489,34.489,34.464,34.464,14710.6544
2006-01-19 09:35:00,55.2,55.21,55.03,55.18,10816.657652785289,34.464,34.4702,34.3579,34.4515,10816.6577
2006-01-19 09:40:00,55.13,55.34,55.07,55.34,19686.316928069227,34.4203,34.5514,34.3828,34.5514,19686.3169
2006-01-19 09:45:00,55.34,55.37,55.27,55.36,23580.31368307193,34.5514,34.5701,34.5077,34.5639,23580.3137
2006-01-19 09:50:00,55.33,55.42,55.32,55.41,20876.14926987561,34.5452,34.6014,34.5389,34.5951,20876.1493
2006-01-19 09:55:00,55.41,55.48,55.35,55.4,19794.48350459708,34.5951,34.6388,34.5577,34.5889,19794.4835
2006-01-19 10:00:00,55.42,55.48,55.32,55.37,12547.322877230936,34.6014,34.6388,34.5389,34.5701,12547.3229
2006-01-19 10:05:00,55.35,55.43,55.35,55.41,6273.661438615468,34.5577,34.6076,34.5577,34.5951,6273.6614
2006-01-19 10:10:00,55.41,55.57,55.41,55.53,13412.655489453758,34.5951,34.695,34.5951,34.67,13412.6555
2006-01-19 10:15:00,55.53,55.67,55.52,55.63,11357.490535424551,34.67,34.7574,34.6638,34.7325,11357.4905
2006-01-19 10:20:00,55.65,55.67,55.63,55.65,20335.316387236344,34.745,34.7574,34.7325,34.745,20335.3164
2006-01-19 10:25:00,55.65,55.71,55.65,55.68,28664.14277988101,34.745,34.7824,34.745,34.7637,28664.1428
2006-01-19 10:30:00,55.69,55.73,55.64,55.64,24553.812871822607,34.7699,34.7949,34.7387,34.7387,24553.8129
2006-01-19 10:35:00,55.63,55.67,55.55,55.57,17306.65224445646,34.7325,34.7574,34.6825,34.695,17306.6522
2006-01-19 10:40:00,55.57,55.65,55.57,55.65,11249.3239588967,34.695,34.745,34.695,34.745,11249.324
2006-01-19 10:45:00,55.65,55.75,55.64,55.68,11357.490535424551,34.745,34.8074,34.7387,34.7637,11357.4905
2006-01-19 10:50:00,55.67,55.67,55.6,55.6,11357.490535424551,34.7574,34.7574,34.7137,34.7137,11357.4905
2006-01-19 10:55:00,55.63,55.65,55.56,55.64,13845.32179556517,34.7325,34.745,34.6888,34.7387,13845.3218
2006-01-19 11:00:00,55.64,55.69,55.61,55.67,7030.8274743104375,34.7387,34.7699,34.72,34.7574,7030.8275
2006-01-19 11:05:00,55.67,55.72,55.65,55.68,10816.657652785289,34.7574,34.7887,34.745,34.7637,10816.6577
2006-01-19 11:10:00,55.68,55.7,55.61,55.65,13412.655489453758,34.7637,34.7762,34.72,34.745,13412.6555
2006-01-19 11:15:00,55.64,55.65,55.6,55.62,9843.158464034614,34.7387,34.745,34.7137,34.7262,9843.1585
2006-01-19 11:20:00,55.63,55.67,55.63,55.66,6922.660897782585,34.7325,34.7574,34.7325,34.7512,6922.6609
2006-01-19 11:25:00,55.63,55.66,55.57,55.59,10924.824229313142,34.7325,34.7512,34.695,34.7075,10924.8242
2006-01-19 11:30:00,55.59,55.69,55.59,55.64,4975.662520281233,34.7075,34.7699,34.7075,34.7387,4975.6625
2006-01-19 11:35:00,55.64,55.66,55.64,55.65,4759.329367225527,34.7387,34.7512,34.7387,34.745,4759.3294
2006-01-19 11:40:00,55.69,55.69,55.65,55.69,3677.6636019469984,34.7699,34.7699,34.745,34.7699,3677.6636
2006-01-19 11:45:00,55.68,55.81,55.67,55.78,11898.323418063816,34.7637,34.8449,34.7574,34.8261,11898.3234
2006-01-19 11:50:00,55.76,55.88,55.76,55.87,16008.653326122228,34.8136,34.8886,34.8136,34.8823,16008.6533
2006-01-19 11:55:00,55.87,55.95,55.84,55.89,26608.977825851813,34.8823,34.9323,34.8636,34.8948,26608.9778
2006-01-19 12:00:00,55.9,55.99,55.86,55.95,19037.317468902107,34.901,34.9572,34.8761,34.9323,19037.3175
2006-01-19 12:05:00,55.95,55.98,55.86,55.86,13520.82206598161,34.9323,34.951,34.8761,34.8761,13520.8221
2006-01-19 12:10:00,55.86,55.91,55.84,55.89,7787.993510005408,34.8761,34.9073,34.8636,34.8948,7787.9935
2006-01-19 12:15:00,55.87,55.97,55.87,55.96,8112.493239588966,34.8823,34.9447,34.8823,34.9385,8112.4932
2006-01-19 12:20:00,55.95,55.97,55.92,55.97,8004.326663061114,34.9323,34.9447,34.9135,34.9447,8004.3267
2006-01-19 12:25:00,55.95,55.95,55.87,55.94,8977.82585181179,34.9323,34.9323,34.8823,34.926,8977.8259
2006-01-19 12:30:00,55.94,55.94,55.83,55.89,12006.489994591671,34.926,34.926,34.8573,34.8948,12006.49
2006-01-19 12:35:00,55.89,55.89,55.84,55.84,5083.829096809086,34.8948,34.8948,34.8636,34.8636,5083.8291
2006-01-19 12:40:00,55.83,55.9,55.83,55.85,8869.659275283937,34.8573,34.901,34.8573,34.8698,8869.6593
2006-01-19 12:45:00,55.84,55.91,55.84,55.89,5516.495402920497,34.8636,34.9073,34.8636,34.8948,5516.4954
2006-01-19 12:50:00,55.9,55.99,55.9,55.99,8328.826392644673,34.901,34.9572,34.901,34.9572,8328.8264
2006-01-19 12:55:00,55.98,55.99,55.95,55.99,6381.828015143321,34.951,34.9572,34.9323,34.9572,6381.828
2006-01-19 13:00:00,55.99,56.12,55.98,56.03,21416.98215251488,34.9572,35.0384,34.951,34.9822,21416.9822
2006-01-19 13:05:00,56.02,56.12,55.99,56.12,122769.06435911304,34.976,35.0384,34.9572,35.0384,122769.0644
2006-01-19 13:10:00,56.12,56.16,56.06,56.13,13196.322336398052,35.0384,35.0634,35.0009,35.0446,13196.3223
2006-01-19 13:15:00,56.12,56.21,56.12,56.19,13520.82206598161,35.0384,35.0946,35.0384,35.0821,13520.8221
2006-01-19 13:20:00,56.2,56.3,56.19,56.27,12330.98972417523,35.0883,35.1508,35.0821,35.1321,12330.9897
2006-01-19 13:25:00,56.27,56.35,56.27,56.29,22931.31422390481,35.1321,35.182,35.1321,35.1445,22931.3142
2006-01-19 13:30:00,56.28,56.3,56.25,56.26,9734.99188750676,35.1383,35.1508,35.1196,35.1258,9734.9919
2006-01-19 13:35:00,56.26,56.38,56.25,56.36,12114.656571119524,35.1258,35.2007,35.1196,35.1882,12114.6566
2006-01-19 13:40:00,56.36,56.39,56.3,56.35,35586.8036776636,35.1882,35.207,35.1508,35.182,35586.8037
2006-01-19 13:45:00,56.39,56.4,56.37,56.39,9843.158464034614,35.207,35.2132,35.1945,35.207,9843.1585
2006-01-19 13:50:00,56.39,56.4,56.33,56.39,19794.48350459708,35.207,35.2132,35.1695,35.207,19794.4835
2006-01-19 13:55:00,56.39,56.39,56.33,56.34,5840.995132504056,35.207,35.207,35.1695,35.1758,5840.9951
2006-01-19 14:00:00,56.33,56.35,56.29,56.29,7463.49378042185,35.1695,35.182,35.1445,35.1445,7463.4938
2006-01-19 14:05:00,56.28,56.28,56.24,56.26,11681.990265008111,35.1383,35.1383,35.1133,35.1258,11681.9903
2006-01-19 14:10:00,56.27,56.27,56.2,56.21,6057.328285559762,35.1321,35.1321,35.0883,35.0946,6057.3283
2006-01-19 14:15:00,56.18,56.2,56.16,56.16,10059.491617090318,35.0759,35.0883,35.0634,35.0634,10059.4916
2006-01-19 14:20:00,56.16,56.18,56.13,56.14,9951.325040562466,35.0634,35.0759,35.0446,35.0509,9951.325
2006-01-19 14:25:00,56.13,56.13,56.08,56.11,16008.653326122228,35.0446,35.0446,35.0134,35.0322,16008.6533
2006-01-19 14:30:00,56.11,56.17,56.07,56.16,23147.64737696052,35.0322,35.0696,35.0072,35.0634,23147.6474
2006-01-19 14:35:00,56.17,56.19,56.14,56.14,10059.491617090318,35.0696,35.0821,35.0509,35.0509,10059.4916
2006-01-19 14:40:00,56.16,56.21,56.1,56.16,20876.14926987561,35.0634,35.0946,35.0259,35.0634,20876.1493
2006-01-19 14:45:00,56.16,56.16,56.1,56.14,11681.990265008111,35.0634,35.0634,35.0259,35.0509,11681.9903
2006-01-19 14:50:00,56.14,56.18,56.13,56.15,9951.325040562466,35.0509,35.0759,35.0446,35.0571,9951.325
2006-01-19 14:55:00,56.16,56.26,56.16,56.26,14386.154678204435,35.0634,35.1258,35.0634,35.1258,14386.1547
2006-01-19 15:00:00,56.27,56.27,56.23,56.26,10816.657652785289,35.1321,35.1321,35.1071,35.1258,10816.6577
2006-01-19 15:05:00,56.26,56.26,56.13,56.16,17306.65224445646,35.1258,35.1258,35.0446,35.0634,17306.6522
2006-01-19 15:10:00,56.16,56.16,56.08,56.11,11790.156841535963,35.0634,35.0634,35.0134,35.0322,11790.1568
2006-01-19 15:15:00,56.13,56.14,56.11,56.14,6922.660897782585,35.0446,35.0509,35.0322,35.0509,6922.6609
2006-01-19 15:20:00,56.14,56.19,56.14,56.17,10816.657652785289,35.0509,35.0821,35.0509,35.0696,10816.6577
2006-01-19 15:25:00,56.15,56.15,56.09,56.13,13088.1557598702,35.0571,35.0571,35.0197,35.0446,13088.1558
2006-01-19 15:30:00,56.11,56.14,56.09,56.13,8545.159545700379,35.0322,35.0509,35.0197,35.0446,8545.1595
2006-01-19 15:35:00,56.13,56.15,56.11,56.15,10600.324499729582,35.0446,35.0571,35.0322,35.0571,10600.3245
2006-01-19 15:40:00,56.15,56.15,56.1,56.12,10167.658193618172,35.0571,35.0571,35.0259,35.0384,10167.6582
2006-01-19 15:45:00,56.12,56.13,56.1,56.13,12655.489453758788,35.0384,35.0446,35.0259,35.0446,12655.4895
2006-01-19 15:50:00,56.13,56.14,56.12,56.13,21849.648458626285,35.0446,35.0509,35.0384,35.0446,21849.6485
2006-01-19 15:55:00,56.13,56.14,56.1,56.11,36992.969172525685,35.0446,35.0509,35.0259,35.0322,36992.9692
2006-01-20 09:30:00,56.16,56.16,56.02,56.02,62303.94808004327,35.0634,35.0634,34.976,34.976,62303.9481
2006-01-20 09:35:00,56.02,56.02,55.77,55.78,12439.156300703082,34.976,34.976,34.8199,34.8261,12439.1563
2006-01-20 09:40:00,55.78,55.79,55.63,55.63,17090.319091400757,34.8261,34.8324,34.7325,34.7325,17090.3191
2006-01-20 09:45:00,55.62,55.75,55.6,55.75,39156.30070308274,34.7262,34.8074,34.7137,34.8074,39156.3007
2006-01-20 09:50:00,55.78,55.79,55.75,55.78,2920.497566252028,34.8261,34.8324,34.8074,34.8261,2920.4976
2006-01-20 09:55:00,55.77,55.79,55.7,55.74,10383.991346673878,34.8199,34.8324,34.7762,34.8011,10383.9913
2006-01-20 10:00:00,55.74,55.75,55.65,55.66,6489.994591671173,34.8011,34.8074,34.745,34.7512,6489.9946
2006-01-20 10:05:00,55.65,55.65,55.56,55.62,15792.320173066522,34.745,34.745,34.6888,34.7262,15792.3202
2006-01-20 10:10:00,55.62,55.66,55.55,55.56,8004.326663061114,34.7262,34.7512,34.6825,34.6888,8004.3267
2006-01-20 10:15:00,55.55,55.6,55.54,55.55,15467.820443482964,34.6825,34.7137,34.6763,34.6825,15467.8204
2006-01-20 10:20:00,55.55,55.61,55.53,55.58,7571.660356949702,34.6825,34.72,34.67,34.7013,7571.6604
2006-01-20 10:25:00,55.58,55.62,55.55,55.62,3353.16387236344,34.7013,34.7262,34.6825,34.7262,3353.1639
2006-01-20 10:30:00,55.62,55.62,55.53,55.54,6057.328285559762,34.7262,34.7262,34.67,34.6763,6057.3283
2006-01-20 10:35:00,55.53,55.54,55.52,55.54,7247.160627366144,34.67,34.6763,34.6638,34.6763,7247.1606
2006-01-20 10:40:00,55.56,55.57,55.42,55.43,6057.328285559762,34.6888,34.695,34.6014,34.6076,6057.3283
2006-01-20 10:45:00,55.42,55.48,55.4,55.48,6489.994591671173,34.6014,34.6388,34.5889,34.6388,6489.9946
2006-01-20 10:50:00,55.45,55.46,55.28,55.34,14277.98810167658,34.6201,34.6263,34.5139,34.5514,14277.9881
2006-01-20 10:55:00,55.37,55.42,55.33,55.4,3785.830178474851,34.5701,34.6014,34.5452,34.5889,3785.8302
2006-01-20 11:00:00,55.4,55.47,55.29,55.43,13628.988642509465,34.5889,34.6326,34.5202,34.6076,13628.9886
2006-01-20 11:05:00,55.44,55.44,55.38,55.43,12763.656030286642,34.6138,34.6138,34.5764,34.6076,12763.656
2006-01-20 11:10:00,55.43,55.54,55.38,55.49,14710.654407787992,34.6076,34.6763,34.5764,34.6451,14710.6544
2006-01-20 11:15:00,55.48,55.49,55.35,55.42,14169.821525148727,34.6388,34.6451,34.5577,34.6014,14169.8215
2006-01-20 11:20:00,55.39,55.49,55.32,55.49,27366.14386154678,34.5826,34.6451,34.5389,34.6451,27366.1439
2006-01-20 11:25:00,55.49,55.55,55.43,55.51,10708.491076257436,34.6451,34.6825,34.6076,34.6575,10708.4911
2006-01-20 11:30:00,55.5,55.5,55.34,55.34,6706.327744726879,34.6513,34.6513,34.5514,34.5514,6706.3277
2006-01-20 11:35:00,55.38,55.39,55.24,55.32,17090.319091400757,34.5764,34.5826,34.489,34.5389,17090.3191
2006-01-20 11:40:00,55.32,55.32,55.23,55.26,11249.3239588967,34.5389,34.5389,34.4827,34.5015,11249.324
2006-01-20 11:45:00,55.26,55.31,55.07,55.07,13412.655489453758,34.5015,34.5327,34.3828,34.3828,13412.6555
2006-01-20 11:50:00,55.06,55.27,55.06,55.23,18388.31800973499,34.3766,34.5077,34.3766,34.4827,18388.318
2006-01-20 11:55:00,55.23,55.23,55.1,55.14,14386.154678204435,34.4827,34.4827,34.4016,34.4265,14386.1547
2006-01-20 12:00:00,55.12,55.2,55.11,55.13,20876.14926987561,34.4141,34.464,34.4078,34.4203,20876.1493
2006-01-20 12:05:00,55.11,55.18,55.1,55.18,13953.488372093025,34.4078,34.4515,34.4016,34.4515,13953.4884
2006-01-20 12:10:00,55.18,55.2,55.12,55.12,14710.654407787992,34.4515,34.464,34.4141,34.4141,14710.6544
2006-01-20 12:15:00,55.1,55.15,55.09,55.13,4002.163331530557,34.4016,34.4328,34.3953,34.4203,4002.1633
2006-01-20 12:20:00,55.13,55.2,55.13,55.2,9626.825310978908,34.4203,34.464,34.4203,34.464,9626.8253
2006-01-20 12:25:00,55.18,55.21,55.18,55.2,11681.990265008111,34.4515,34.4702,34.4515,34.464,11681.9903
2006-01-20 12:30:00,55.2,55.2,55.2,55.2,2271.4981070849108,34.464,34.464,34.464,34.464,2271.4981
2006-01-20 12:35:00,55.2,55.21,55.19,55.2,9194.159004867495,34.464,34.4702,34.4578,34.464,9194.159
2006-01-20 12:40:00,55.2,55.26,55.19,55.2,12330.98972417523,34.464,34.5015,34.4578,34.464,12330.9897
2006-01-20 12:45:00,55.19,55.29,55.19,55.29,8977.82585181179,34.4578,34.5202,34.4578,34.5202,8977.8259
2006-01-20 12:50:00,55.29,55.31,55.23,55.29,9951.325040562466,34.5202,34.5327,34.4827,34.5202,9951.325
2006-01-20 12:55:00,55.29,55.37,55.28,55.3,8653.32612222823,34.5202,34.5701,34.5139,34.5264,8653.3261
2006-01-20 13:00:00,55.29,55.3,55.24,55.24,5949.161709031909,34.5202,34.5264,34.489,34.489,5949.1617
2006-01-20 13:05:00,55.23,55.23,55.21,55.22,9085.992428339645,34.4827,34.4827,34.4702,34.4765,9085.9924
2006-01-20 13:10:00,55.22,55.22,55.19,55.19,11573.82368848026,34.4765,34.4765,34.4578,34.4578,11573.8237
2006-01-20 13:15:00,55.19,55.2,55.18,55.19,9085.992428339645,34.4578,34.464,34.4515,34.4578,9085.9924
2006-01-20 13:20:00,55.19,55.23,55.19,55.23,12547.322877230936,34.4578,34.4827,34.4578,34.4827,12547.3229
2006-01-20 13:25:00,55.23,55.31,55.23,55.28,10492.15792320173,34.4827,34.5327,34.4827,34.5139,10492.1579
2006-01-20 13:30:00,55.28,55.28,55.19,55.22,6598.161168199026,34.5139,34.5139,34.4578,34.4765,6598.1612
2006-01-20 13:35:00,55.21,55.26,55.2,55.24,12655.489453758788,34.4702,34.5015,34.464,34.489,12655.4895
2006-01-20 13:40:00,55.26,55.26,55.2,55.2,2704.164413196322,34.5015,34.5015,34.464,34.464,2704.1644
2006-01-20 13:45:00,55.21,55.21,55.19,55.19,9518.658734451054,34.4702,34.4702,34.4578,34.4578,9518.6587
2006-01-20 13:50:00,55.19,55.2,55.19,55.19,10059.491617090318,34.4578,34.464,34.4578,34.4578,10059.4916
2006-01-20 13:55:00,55.2,55.26,55.19,55.2,26284.478096268253,34.464,34.5015,34.4578,34.464,26284.4781
2006-01-20 14:00:00,55.19,55.19,55.13,55.16,9843.158464034614,34.4578,34.4578,34.4203,34.439,9843.1585
2006-01-20 14:05:00,55.15,55.17,55.07,55.13,16008.653326122228,34.4328,34.4453,34.3828,34.4203,16008.6533
2006-01-20 14:10:00,55.11,55.12,55.08,55.1,4542.9962141698215,34.4078,34.4141,34.3891,34.4016,4542.9962
2006-01-20 14:15:00,55.09,55.28,55.09,55.26,26068.14494321255,34.3953,34.5139,34.3953,34.5015,26068.1449
2006-01-20 14:20:00,55.26,55.33,55.22,55.33,10600.324499729582,34.5015,34.5452,34.4765,34.5452,10600.3245
2006-01-20 14:25:00,55.32,55.43,55.32,55.4,16765.819361817197,34.5389,34.6076,34.5389,34.5889,16765.8194
2006-01-20 14:30:00,55.38,55.43,55.37,55.41,28231.47647376961,34.5764,34.6076,34.5701,34.5951,28231.4765
2006-01-20 14:35:00,55.41,55.44,55.41,55.43,31909.1400757166,34.5951,34.6138,34.5951,34.6076,31909.1401
2006-01-20 14:40:00,55.43,55.46,55.41,55.45,18820.984315846403,34.6076,34.6263,34.5951,34.6201,18820.9843
2006-01-20 14:45:00,55.44,55.53,55.43,55.53,22065.98161168199,34.6138,34.67,34.6076,34.67,22065.9816
2006-01-20 14:50:00,55.53,55.54,55.52,55.53,29421.308815575987,34.67,34.6763,34.6638,34.67,29421.3088
2006-01-20 14:55:00,55.53,55.54,55.52,55.53,40021.63331530557,34.67,34.6763,34.6638,34.67,40021.6333
2006-01-20 15:00:00,55.53,55.56,55.48,55.5,44348.29637641968,34.67,34.6888,34.6388,34.6513,44348.2964
2006-01-20 15:05:00,55.46,55.51,55.4,55.44,18171.98485667929,34.6263,34.6575,34.5889,34.6138,18171.9849
2006-01-20 15:10:00,55.4,55.45,55.34,55.34,18604.6511627907,34.5889,34.6201,34.5514,34.5514,18604.6512
2006-01-20 15:15:00,55.34,55.37,55.28,55.37,17522.98539751217,34.5514,34.5701,34.5139,34.5701,17522.9854
2006-01-20 15:20:00,55.36,55.36,55.29,55.31,19253.65062195781,34.5639,34.5639,34.5202,34.5327,19253.6506
2006-01-20 15:25:00,55.33,55.33,55.27,55.27,10492.15792320173,34.5452,34.5452,34.5077,34.5077,10492.1579
2006-01-20 15:30:00,55.28,55.3,55.25,55.27,17522.98539751217,34.5139,34.5264,34.4952,34.5077,17522.9854
2006-01-20 15:35:00,55.28,55.3,55.25,55.27,15467.820443482964,34.5139,34.5264,34.4952,34.5077,15467.8204
2006-01-20 15:40:00,55.27,55.28,55.16,55.16,27041.64413196322,34.5077,34.5139,34.439,34.439,27041.6441
2006-01-20 15:45:00,55.16,55.16,55.07,55.1,40021.63331530557,34.439,34.439,34.3828,34.4016,40021.6333
2006-01-20 15:50:00,55.1,55.14,55.04,55.1,28123.30989724175,34.4016,34.4265,34.3641,34.4016,28123.3099
2006-01-20 15:55:00,55.11,55.15,55.07,55.07,29745.808545159543,34.4078,34.4328,34.3828,34.3828,29745.8085
2006-01-23 09:30:00,54.99,55.1,54.99,55.01,12114.656571119524,34.3329,34.4016,34.3329,34.3454,12114.6566
2006-01-23 09:35:00,55.02,55.16,55.01,55.16,13845.32179556517,34.3516,34.439,34.3454,34.439,13845.3218
2006-01-23 09:40:00,55.16,55.26,55.07,55.26,12330.98972417523,34.439,34.5015,34.3828,34.5015,12330.9897
2006-01-23 09:45:00,55.24,55.24,55.11,55.2,9843.158464034614,34.489,34.489,34.4078,34.464,9843.1585
2006-01-23 09:50:00,55.21,55.21,55.08,55.1,11790.156841535963,34.4702,34.4702,34.3891,34.4016,11790.1568
2006-01-23 09:55:00,55.1,55.13,55.02,55.04,4434.8296376419685,34.4016,34.4203,34.3516,34.3641,4434.8296
2006-01-23 10:00:00,55.03,55.11,55.03,55.11,11249.3239588967,34.3579,34.4078,34.3579,34.4078,11249.324
2006-01-23 10:05:00,55.11,55.21,55.1,55.21,25743.645213628988,34.4078,34.4702,34.4016,34.4702,25743.6452
2006-01-23 10:10:00,55.19,55.29,55.19,55.29,35370.470524607896,34.4578,34.5202,34.4578,34.5202,35370.4705
2006-01-23 10:15:00,55.29,55.29,55.23,55.27,8436.992969172525,34.5202,34.5202,34.4827,34.5077,8436.993
2006-01-23 10:20:00,55.27,55.38,55.27,55.36,8112.493239588966,34.5077,34.5764,34.5077,34.5639,8112.4932
2006-01-23 10:25:00,55.39,55.42,55.35,55.35,7355.327203893997,34.5826,34.6014,34.5577,34.5577,7355.3272
2006-01-23 10:30:00,55.33,55.33,55.24,55.28,7787.993510005408,34.5452,34.5452,34.489,34.5139,7787.9935
2006-01-23 10:35:00,55.27,55.27,55.18,55.19,11249.3239588967,34.5077,34.5077,34.4515,34.4578,11249.324
2006-01-23 10:40:00,55.21,55.25,55.15,55.25,4975.662520281233,34.4702,34.4952,34.4328,34.4952,4975.6625
2006-01-23 10:45:00,55.25,55.27,55.23,55.24,4326.663061114115,34.4952,34.5077,34.4827,34.489,4326.6631
2006-01-23 10:50:00,55.22,55.25,55.22,55.25,2379.6646836127634,34.4765,34.4952,34.4765,34.4952,2379.6647
2006-01-23 10:55:00,55.26,55.26,55.2,55.22,3677.6636019469984,34.5015,34.5015,34.464,34.4765,3677.6636
2006-01-23 11:00:00,55.24,55.24,55.21,55.22,3893.996755002704,34.489,34.489,34.4702,34.4765,3893.9968
2006-01-23 11:05:00,55.23,55.27,55.22,55.25,4326.663061114115,34.4827,34.5077,34.4765,34.4952,4326.6631
2006-01-23 11:10:00,55.24,55.26,55.22,55.25,9518.658734451054,34.489,34.5015,34.4765,34.4952,9518.6587
2006-01-23 11:15:00,55.22,55.27,55.21,55.21,4867.49594375338,34.4765,34.5077,34.4702,34.4702,4867.4959
2006-01-23 11:20:00,55.22,55.29,55.22,55.29,4975.662520281233,34.4765,34.5202,34.4765,34.5202,4975.6625
2006-01-23 11:25:00,55.29,55.35,55.28,55.35,3677.6636019469984,34.5202,34.5577,34.5139,34.5577,3677.6636
2006-01-23 11:30:00,55.35,55.47,55.34,55.46,17414.818820984314,34.5577,34.6326,34.5514,34.6263,17414.8188
2006-01-23 11:35:00,55.46,55.5,55.45,55.46,4975.662520281233,34.6263,34.6513,34.6201,34.6263,4975.6625
2006-01-23 11:40:00,55.48,55.53,55.48,55.51,2920.497566252028,34.6388,34.67,34.6388,34.6575,2920.4976
2006-01-23 11:45:00,55.52,55.6,55.52,55.59,6165.494862087615,34.6638,34.7137,34.6638,34.7075,6165.4949
2006-01-23 11:50:00,55.59,55.69,55.59,55.69,6706.327744726879,34.7075,34.7699,34.7075,34.7699,6706.3277
2006-01-23 11:55:00,55.69,55.78,55.66,55.77,13304.488912925906,34.7699,34.8261,34.7512,34.8199,13304.4889
2006-01-23 12:00:00,55.77,55.77,55.67,55.67,3569.4970254191453,34.8199,34.8199,34.7574,34.7574,3569.497
2006-01-23 12:05:00,55.67,55.67,55.6,55.62,5624.66197944835,34.7574,34.7574,34.7137,34.7262,5624.662
2006-01-23 12:10:00,55.62,55.68,55.61,55.66,5083.829096809086,34.7262,34.7637,34.72,34.7512,5083.8291
2006-01-23 12:15:00,55.66,55.68,55.59,55.59,4542.9962141698215,34.7512,34.7637,34.7075,34.7075,4542.9962
2006-01-23 12:20:00,55.59,55.65,55.56,55.56,8869.659275283937,34.7075,34.745,34.6888,34.6888,8869.6593
2006-01-23 12:25:00,55.56,55.58,55.53,55.57,5732.828555976204,34.6888,34.7013,34.67,34.695,5732.8286
2006-01-23 12:30:00,55.56,55.56,55.5,55.51,5732.828555976204,34.6888,34.6888,34.6513,34.6575,5732.8286
2006-01-23 12:35:00,55.51,55.51,55.46,55.5,5624.66197944835,34.6575,34.6575,34.6263,34.6513,5624.662
2006-01-23 12:40:00,55.5,55.52,55.46,55.5,4759.329367225527,34.6513,34.6638,34.6263,34.6513,4759.3294
2006-01-23 12:45:00,55.51,55.51,55.39,55.39,6922.660897782585,34.6575,34.6575,34.5826,34.5826,6922.6609
2006-01-23 12:50:00,55.38,55.4,55.32,55.37,14386.154678204435,34.5764,34.5889,34.5389,34.5701,14386.1547
2006-01-23 12:55:00,55.4,55.48,55.4,55.44,8545.159545700379,34.5889,34.6388,34.5889,34.6138,8545.1595
2006-01-23 13:00:00,55.44,55.51,55.44,55.49,5624.66197944835,34.6138,34.6575,34.6138,34.6451,5624.662
2006-01-23 13:05:00,55.5,55.57,55.5,55.53,8869.659275283937,34.6513,34.695,34.6513,34.67,8869.6593
2006-01-23 13:10:00,55.54,55.56,55.52,55.52,4759.329367225527,34.6763,34.6888,34.6638,34.6638,4759.3294
2006-01-23 13:15:00,55.52,55.52,55.47,55.52,15684.153596538668,34.6638,34.6638,34.6326,34.6638,15684.1536
2006-01-23 13:20:00,55.52,55.54,55.51,55.51,18820.984315846403,34.6638,34.6763,34.6575,34.6575,18820.9843
2006-01-23 13:25:00,55.51,55.53,55.47,55.49,33098.972417522986,34.6575,34.67,34.6326,34.6451,33098.9724
2006-01-23 13:30:00,55.49,55.52,55.47,55.48,19145.484045429963,34.6451,34.6638,34.6326,34.6388,19145.484
2006-01-23 13:35:00,55.47,55.48,55.41,55.42,22282.314764737694,34.6326,34.6388,34.5951,34.6014,22282.3148
2006-01-23 13:40:00,55.43,55.47,55.41,55.43,4434.8296376419685,34.6076,34.6326,34.5951,34.6076,4434.8296
2006-01-23 13:45:00,55.45,55.48,55.43,55.46,6598.161168199026,34.6201,34.6388,34.6076,34.6263,6598.1612
2006-01-23 13:50:00,55.46,55.47,55.43,55.46,12222.823147647376,34.6263,34.6326,34.6076,34.6263,12222.8231
2006-01-23 13:55:00,55.46,55.49,55.46,55.48,7463.49378042185,34.6263,34.6451,34.6263,34.6388,7463.4938
2006-01-23 14:00:00,55.48,55.51,55.48,55.51,2595.997836668469,34.6388,34.6575,34.6388,34.6575,2595.9978
2006-01-23 14:05:00,55.49,55.52,55.49,55.49,4975.662520281233,34.6451,34.6638,34.6451,34.6451,4975.6625
2006-01-23 14:10:00,55.49,55.49,55.38,55.38,34396.97133585722,34.6451,34.6451,34.5764,34.5764,34396.9713
2006-01-23 14:15:00,55.38,55.4,55.35,55.4,21200.648999459165,34.5764,34.5889,34.5577,34.5889,21200.649
2006-01-23 14:20:00,55.39,55.47,55.39,55.44,4434.8296376419685,34.5826,34.6326,34.5826,34.6138,4434.8296
2006-01-23 14:25:00,55.43,55.45,55.41,55.43,5840.995132504056,34.6076,34.6201,34.5951,34.6076,5840.9951
2006-01-23 14:30:00,55.43,55.46,55.38,55.39,7571.660356949702,34.6076,34.6263,34.5764,34.5826,7571.6604
2006-01-23 14:35:00,55.39,55.39,55.32,55.38,22065.98161168199,34.5826,34.5826,34.5389,34.5764,22065.9816
2006-01-23 14:40:00,55.38,55.41,55.37,55.41,17522.98539751217,34.5764,34.5951,34.5701,34.5951,17522.9854
2006-01-23 14:45:00,55.41,55.41,55.38,55.38,7030.8274743104375,34.5951,34.5951,34.5764,34.5764,7030.8275
2006-01-23 14:50:00,55.35,55.4,55.35,55.4,8869.659275283937,34.5577,34.5889,34.5577,34.5889,8869.6593
2006-01-23 14:55:00,55.39,55.41,55.35,55.41,12871.822606814494,34.5826,34.5951,34.5577,34.5951,12871.8226
2006-01-23 15:00:00,55.41,55.41,55.37,55.39,11573.82368848026,34.5951,34.5951,34.5701,34.5826,11573.8237
2006-01-23 15:05:00,55.39,55.4,55.38,55.39,9626.825310978908,34.5826,34.5889,34.5764,34.5826,9626.8253
2006-01-23 15:10:00,55.39,55.39,55.32,55.38,8977.82585181179,34.5826,34.5826,34.5389,34.5764,8977.8259
2006-01-23 15:15:00,55.39,55.41,55.38,55.41,7030.8274743104375,34.5826,34.5951,34.5764,34.5951,7030.8275
2006-01-23 15:20:00,55.41,55.51,55.41,55.47,14710.654407787992,34.5951,34.6575,34.5951,34.6326,14710.6544
2006-01-23 15:25:00,55.46,55.46,55.42,55.43,8220.65981611682,34.6263,34.6263,34.6014,34.6076,8220.6598
2006-01-23 15:30:00,55.43,55.47,55.43,55.46,11898.323418063816,34.6076,34.6326,34.6076,34.6263,11898.3234
2006-01-23 15:35:00,55.46,55.47,55.39,55.39,17955.65170362358,34.6263,34.6326,34.5826,34.5826,17955.6517
2006-01-23 15:40:00,55.4,55.42,55.33,55.34,16549.486208761493,34.5889,34.6014,34.5452,34.5514,16549.4862
2006-01-23 15:45:00,55.34,55.4,55.33,55.4,18063.81828015144,34.5514,34.5889,34.5452,34.5889,18063.8183
2006-01-23 15:50:00,55.39,55.4,55.33,55.33,8761.492698756085,34.5826,34.5889,34.5452,34.5452,8761.4927
2006-01-23 15:55:00,55.33,55.35,55.28,55.29,28555.97620335316,34.5452,34.5577,34.5139,34.5202,28555.9762
2006-01-24 09:30:00,55.47,55.48,55.4,55.48,51162.79069767442,34.6326,34.6388,34.5889,34.6388,51162.7907
2006-01-24 09:35:00,55.48,55.77,55.47,55.77,44997.2958355868,34.6388,34.8199,34.6326,34.8199,44997.2958
2006-01-24 09:40:00,55.79,56.0,55.78,56.0,13737.155219037317,34.8324,34.9635,34.8261,34.9635,13737.1552
2006-01-24 09:45:00,56.0,56.02,55.7,55.78,64683.61276365603,34.9635,34.976,34.7762,34.8261,64683.6128
2006-01-24 09:50:00,55.84,56.02,55.84,55.94,19902.65008112493,34.8636,34.976,34.8636,34.926,19902.6501
2006-01-24 09:55:00,55.91,56.02,55.87,55.94,37425.6354786371,34.9073,34.976,34.8823,34.926,37425.6355
2006-01-24 10:00:00,55.96,56.01,55.9,55.94,40454.29962141698,34.9385,34.9697,34.901,34.926,40454.2996
2006-01-24 10:05:00,55.94,56.06,55.91,56.03,9843.158464034614,34.926,35.0009,34.9073,34.9822,9843.1585
2006-01-24 10:10:00,56.02,56.29,56.02,56.28,16008.653326122228,34.976,35.1445,34.976,35.1383,16008.6533
2006-01-24 10:15:00,56.29,56.29,56.17,56.23,21308.81557598702,35.1445,35.1445,35.0696,35.1071,21308.8156
2006-01-24 10:20:00,56.21,56.27,56.14,56.16,41211.46565711195,35.0946,35.1321,35.0509,35.0634,41211.4657
2006-01-24 10:25:00,56.16,56.16,56.03,56.07,12979.989183342346,35.0634,35.0634,34.9822,35.0072,12979.9892
2006-01-24 10:30:00,56.1,56.14,56.06,56.07,15359.65386695511,35.0259,35.0509,35.0009,35.0072,15359.6539
2006-01-24 10:35:00,56.05,56.07,55.89,55.9,38399.13466738778,34.9947,35.0072,34.8948,34.901,38399.1347
2006-01-24 10:40:00,55.9,55.93,55.82,55.82,33856.13845321796,34.901,34.9198,34.8511,34.8511,33856.1385
2006-01-24 10:45:00,55.85,55.87,55.78,55.78,28555.97620335316,34.8698,34.8823,34.8261,34.8261,28555.9762
2006-01-24 10:50:00,55.78,55.87,55.75,55.81,12763.656030286642,34.8261,34.8823,34.8074,34.8449,12763.656
2006-01-24 10:55:00,55.79,55.84,55.75,55.8,16982.152514872905,34.8324,34.8636,34.8074,34.8386,16982.1525
2006-01-24 11:00:00,55.85,55.88,55.8,55.88,4975.662520281233,34.8698,34.8886,34.8386,34.8886,4975.6625
2006-01-24 11:05:00,55.88,55.88,55.8,55.81,16224.986479177933,34.8886,34.8886,34.8386,34.8449,16224.9865
2006-01-24 11:10:00,55.84,55.89,55.79,55.89,21092.48242293132,34.8636,34.8948,34.8324,34.8948,21092.4824
2006-01-24 11:15:00,55.91,55.91,55.85,55.88,9951.325040562466,34.9073,34.9073,34.8698,34.8886,9951.325
2006-01-24 11:20:00,55.9,56.02,55.9,55.97,8328.826392644673,34.901,34.976,34.901,34.9447,8328.8264
2006-01-24 11:25:00,55.98,56.02,55.96,55.97,5516.495402920497,34.951,34.976,34.9385,34.9447,5516.4954
2006-01-24 11:30:00,56.01,56.01,55.84,55.89,23688.480259599783,34.9697,34.9697,34.8636,34.8948,23688.4803
2006-01-24 11:35:00,55.9,55.9,55.78,55.78,21741.48188209843,34.901,34.901,34.8261,34.8261,21741.4819
2006-01-24 11:40:00,55.79,55.9,55.77,55.89,16873.98593834505,34.8324,34.901,34.8199,34.8948,16873.9859
2006-01-24 11:45:00,55.89,55.95,55.83,55.9,10275.824770146024,34.8948,34.9323,34.8573,34.901,10275.8248
2006-01-24 11:50:00,55.87,55.91,55.84,55.88,19578.15035154137,34.8823,34.9073,34.8636,34.8886,19578.1504
2006-01-24 11:55:00,55.88,55.94,55.88,55.93,8112.493239588966,34.8886,34.926,34.8886,34.9198,8112.4932
2006-01-24 12:00:00,55.93,55.96,55.91,55.95,15143.320713899404,34.9198,34.9385,34.9073,34.9323,15143.3207
2006-01-24 12:05:00,55.97,56.01,55.93,56.01,11790.156841535963,34.9447,34.9697,34.9198,34.9697,11790.1568
2006-01-24 12:10:00,56.01,56.09,56.01,56.06,8436.992969172525,34.9697,35.0197,34.9697,35.0009,8436.993
2006-01-24 12:15:00,56.06,56.06,55.85,55.85,15792.320173066522,35.0009,35.0009,34.8698,34.8698,15792.3202
2006-01-24 12:20:00,55.91,55.95,55.86,55.95,14386.154678204435,34.9073,34.9323,34.8761,34.9323,14386.1547
2006-01-24 12:25:00,55.96,55.98,55.95,55.95,4110.32990805841,34.9385,34.951,34.9323,34.9323,4110.3299
2006-01-24 12:30:00,55.96,55.96,55.87,55.9,12222.823147647376,34.9385,34.9385,34.8823,34.901,12222.8231
2006-01-24 12:35:00,55.89,55.94,55.85,55.88,7463.49378042185,34.8948,34.926,34.8698,34.8886,7463.4938
2006-01-24 12:40:00,55.88,55.89,55.83,55.85,14277.98810167658,34.8886,34.8948,34.8573,34.8698,14277.9881
2006-01-24 12:45:00,55.86,55.91,55.85,55.88,5516.495402920497,34.8761,34.9073,34.8698,34.8886,5516.4954
2006-01-24 12:50:00,55.91,55.98,55.91,55.96,8004.326663061114,34.9073,34.951,34.9073,34.9385,8004.3267
2006-01-24 12:55:00,55.96,55.96,55.93,55.93,5408.328826392644,34.9385,34.9385,34.9198,34.9198,5408.3288
2006-01-24 13:00:00,55.94,55.95,55.9,55.93,4110.32990805841,34.926,34.9323,34.901,34.9198,4110.3299
2006-01-24 13:05:00,55.93,55.93,55.88,55.9,9410.4921579232,34.9198,34.9198,34.8886,34.901,9410.4922
2006-01-24 13:10:00,55.9,55.92,55.89,55.91,20984.31584640346,34.901,34.9135,34.8948,34.9073,20984.3158
2006-01-24 13:15:00,55.91,56.03,55.9,56.03,79935.10005408329,34.9073,34.9822,34.901,34.9822,79935.1001
2006-01-24 13:20:00,56.03,56.06,56.02,56.03,9194.159004867495,34.9822,35.0009,34.976,34.9822,9194.159
2006-01-24 13:25:00,56.04,56.04,55.99,56.0,16873.98593834505,34.9885,34.9885,34.9572,34.9635,16873.9859
2006-01-24 13:30:00,56.04,56.04,55.98,56.02,39913.46673877772,34.9885,34.9885,34.951,34.976,39913.4667
2006-01-24 13:35:00,56.01,56.06,55.99,56.06,75283.93726338561,34.9697,35.0009,34.9572,35.0009,75283.9373
2006-01-24 13:40:00,56.06,56.06,56.01,56.02,22498.6479177934,35.0009,35.0009,34.9697,34.976,22498.6479
2006-01-24 13:45:00,56.05,56.07,55.99,56.06,18929.15089237425,34.9947,35.0072,34.9572,35.0009,18929.1509
2006-01-24 13:50:00,56.07,56.13,56.06,56.1,15684.153596538668,35.0072,35.0446,35.0009,35.0259,15684.1536
2006-01-24 13:55:00,56.08,56.17,56.03,56.17,34396.97133585722,35.0134,35.0696,34.9822,35.0696,34396.9713
2006-01-24 14:00:00,56.14,56.26,56.1,56.26,18280.15143320714,35.0509,35.1258,35.0259,35.1258,18280.1514
2006-01-24 14:05:00,56.26,56.26,56.17,56.2,19578.15035154137,35.1258,35.1258,35.0696,35.0883,19578.1504
2006-01-24 14:10:00,56.21,56.26,56.08,56.08,43807.46349378042,35.0946,35.1258,35.0134,35.0134,43807.4635
2006-01-24 14:15:00,56.12,56.17,56.12,56.16,18712.81773931855,35.0384,35.0696,35.0384,35.0634,18712.8177
2006-01-24 14:20:00,56.16,56.16,56.09,56.09,8112.493239588966,35.0634,35.0634,35.0197,35.0197,8112.4932
2006-01-24 14:25:00,56.15,56.24,56.14,56.24,12979.989183342346,35.0571,35.1133,35.0509,35.1133,12979.9892
2006-01-24 14:30:00,56.25,56.33,56.22,56.26,19902.65008112493,35.1196,35.1695,35.1008,35.1258,19902.6501
2006-01-24 14:35:00,56.24,56.28,56.24,56.25,28880.475932936723,35.1133,35.1383,35.1133,35.1196,28880.4759
2006-01-24 14:40:00,56.27,56.34,56.23,56.32,12006.489994591671,35.1321,35.1758,35.1071,35.1633,12006.49
2006-01-24 14:45:00,56.29,56.36,56.29,56.31,14926.9875608437,35.1445,35.1882,35.1445,35.157,14926.9876
2006-01-24 14:50:00,56.32,56.35,56.25,56.25,17955.65170362358,35.1633,35.182,35.1196,35.1196,17955.6517
2006-01-24 14:55:00,56.24,56.29,56.23,56.25,10492.15792320173,35.1133,35.1445,35.1071,35.1196,10492.1579
2006-01-24 15:00:00,56.25,56.27,56.2,56.23,12222.823147647376,35.1196,35.1321,35.0883,35.1071,12222.8231
2006-01-24 15:05:00,56.23,56.27,56.21,56.27,8436.992969172525,35.1071,35.1321,35.0946,35.1321,8436.993
2006-01-24 15:10:00,56.27,56.3,56.2,56.21,57111.952406706325,35.1321,35.1508,35.0883,35.0946,57111.9524
2006-01-24 15:15:00,56.2,56.21,56.15,56.16,9843.158464034614,35.0883,35.0946,35.0571,35.0634,9843.1585
2006-01-24 15:20:00,56.16,56.26,56.15,56.25,10600.324499729582,35.0634,35.1258,35.0571,35.1196,10600.3245
2006-01-24 15:25:00,56.25,56.29,56.24,56.29,35694.97025419145,35.1196,35.1445,35.1133,35.1445,35694.9703
2006-01-24 15:30:00,56.33,56.35,56.3,56.33,37858.30178474851,35.1695,35.182,35.1508,35.1695,37858.3018
2006-01-24 15:35:00,56.34,56.42,56.32,56.42,48566.792861005946,35.1758,35.2257,35.1633,35.2257,48566.7929
2006-01-24 15:40:00,56.42,56.47,56.42,56.47,25743.645213628988,35.2257,35.2569,35.2257,35.2569,25743.6452
2006-01-24 15:45:00,56.47,56.55,56.46,56.53,20659.8161168199,35.2569,35.3069,35.2507,35.2944,20659.8161
2006-01-24 15:50:00,56.57,56.67,56.54,56.64,45429.96214169821,35.3194,35.3818,35.3006,35.3631,45429.9621
2006-01-24 15:55:00,56.63,56.67,56.54,56.55,30827.474310438072,35.3568,35.3818,35.3006,35.3069,30827.4743
2006-01-25 09:30:00,57.37,57.78,57.37,57.68,126338.56138453218,35.8188,36.0748,35.8188,36.0124,126338.5614
2006-01-25 09:35:00,57.67,57.68,57.37,57.39,53650.62195781504,36.0061,36.0124,35.8188,35.8313,53650.622
2006-01-25 09:40:00,57.41,57.42,57.18,57.18,100919.41590048674,35.8438,35.8501,35.7002,35.7002,100919.4159
2006-01-25 09:45:00,57.19,57.54,57.18,57.36,77122.7690643591,35.7065,35.925,35.7002,35.8126,77122.7691
2006-01-25 09:50:00,57.37,57.41,57.24,57.33,74094.10492157923,35.8188,35.8438,35.7377,35.7939,74094.1049
2006-01-25 09:55:00,57.35,57.55,57.35,57.49,29745.808545159543,35.8063,35.9312,35.8063,35.8938,29745.8085
2006-01-25 10:00:00,57.41,57.48,57.33,57.34,32990.80584099513,35.8438,35.8875,35.7939,35.8001,32990.8058
2006-01-25 10:05:00,57.38,57.48,57.35,57.44,66089.77825851811,35.8251,35.8875,35.8063,35.8625,66089.7783
2006-01-25 10:10:00,57.44,57.44,57.29,57.31,118226.06814494322,35.8625,35.8625,35.7689,35.7814,118226.0681
2006-01-25 10:15:00,57.3,57.33,57.11,57.28,20443.4829637642,35.7751,35.7939,35.6565,35.7626,20443.483
2006-01-25 10:20:00,57.28,57.29,57.09,57.09,84261.7631151974,35.7626,35.7689,35.644,35.644,84261.7631
2006-01-25 10:25:00,57.1,57.13,56.94,56.95,48891.2925905895,35.6503,35.669,35.5504,35.5566,48891.2926
2006-01-25 10:30:00,56.95,57.13,56.94,57.09,52677.12276906436,35.5566,35.669,35.5504,35.644,52677.1228
2006-01-25 10:35:00,57.08,57.11,56.94,56.96,28447.80962682531,35.6378,35.6565,35.5504,35.5629,28447.8096
2006-01-25 10:40:00,56.96,56.97,56.9,56.92,17306.65224445646,35.5629,35.5691,35.5254,35.5379,17306.6522
2006-01-25 10:45:00,56.93,57.06,56.93,57.01,32666.306111411574,35.5441,35.6253,35.5441,35.5941,32666.3061
2006-01-25 10:50:00,56.99,57.08,56.99,57.04,26392.644672796105,35.5816,35.6378,35.5816,35.6128,26392.6447
2006-01-25 10:55:00,57.05,57.27,57.04,57.24,42725.79772850189,35.619,35.7564,35.6128,35.7377,42725.7977
2006-01-25 11:00:00,57.24,57.28,57.22,57.23,12871.822606814494,35.7377,35.7626,35.7252,35.7314,12871.8226
2006-01-25 11:05:00,57.25,57.25,57.0,57.03,37966.46836127636,35.7439,35.7439,35.5878,35.6066,37966.4684
2006-01-25 11:10:00,57.03,57.23,57.03,57.22,14926.9875608437,35.6066,35.7314,35.6066,35.7252,14926.9876
2006-01-25 11:15:00,57.22,57.28,57.22,57.27,16008.653326122228,35.7252,35.7626,35.7252,35.7564,16008.6533
2006-01-25 11:20:00,57.27,57.28,57.24,57.26,12439.156300703082,35.7564,35.7626,35.7377,35.7502,12439.1563
2006-01-25 11:25:00,57.27,57.28,57.25,57.25,14169.821525148727,35.7564,35.7626,35.7439,35.7439,14169.8215
2006-01-25 11:30:00,57.25,57.25,57.17,57.18,17090.319091400757,35.7439,35.7439,35.694,35.7002,17090.3191
2006-01-25 11:35:00,57.18,57.23,57.1,57.14,16873.98593834505,35.7002,35.7314,35.6503,35.6752,16873.9859
2006-01-25 11:40:00,57.16,57.2,57.12,57.14,17522.98539751217,35.6877,35.7127,35.6627,35.6752,17522.9854
2006-01-25 11:45:00,57.14,57.14,57.08,57.11,5840.995132504056,35.6752,35.6752,35.6378,35.6565,5840.9951
2006-01-25 11:50:00,57.11,57.12,57.0,57.0,11681.990265008111,35.6565,35.6627,35.5878,35.5878,11681.9903
2006-01-25 11:55:00,57.0,57.11,57.0,57.08,9951.325040562466,35.5878,35.6565,35.5878,35.6378,9951.325
2006-01-25 12:00:00,57.09,57.18,57.08,57.16,33315.30557057869,35.644,35.7002,35.6378,35.6877,33315.3056
2006-01-25 12:05:00,57.16,57.25,57.15,57.25,28231.47647376961,35.6877,35.7439,35.6815,35.7439,28231.4765
2006-01-25 12:10:00,57.23,57.25,57.16,57.16,12979.989183342346,35.7314,35.7439,35.6877,35.6877,12979.9892
2006-01-25 12:15:00,57.16,57.17,57.08,57.12,34288.80475932937,35.6877,35.694,35.6378,35.6627,34288.8048
2006-01-25 12:20:00,57.12,57.24,57.12,57.24,8004.326663061114,35.6627,35.7377,35.6627,35.7377,8004.3267
2006-01-25 12:25:00,57.24,57.25,57.18,57.23,47376.960519199565,35.7377,35.7439,35.7002,35.7314,47376.9605
2006-01-25 12:30:00,57.24,57.3,57.22,57.29,26717.144402379665,35.7377,35.7751,35.7252,35.7689,26717.1444
2006-01-25 12:35:00,57.29,57.29,57.22,57.23,28555.97620335316,35.7689,35.7689,35.7252,35.7314,28555.9762
2006-01-25 12:40:00,57.24,57.26,57.21,57.25,9626.825310978908,35.7377,35.7502,35.7189,35.7439,9626.8253
2006-01-25 12:45:00,57.22,57.32,57.22,57.26,16441.31963223364,35.7252,35.7876,35.7252,35.7502,16441.3196
2006-01-25 12:50:00,57.27,57.28,57.24,57.27,13412.655489453758,35.7564,35.7626,35.7377,35.7564,13412.6555
2006-01-25 12:55:00,57.28,57.32,57.27,57.29,11249.3239588967,35.7626,35.7876,35.7564,35.7689,11249.324
2006-01-25 13:00:00,57.29,57.31,57.29,57.29,5191.995673336939,35.7689,35.7814,35.7689,35.7689,5191.9957
2006-01-25 13:05:00,57.3,57.31,57.26,57.26,30394.808004326664,35.7751,35.7814,35.7502,35.7502,30394.808
2006-01-25 13:10:00,57.27,57.29,57.24,57.24,12330.98972417523,35.7564,35.7689,35.7377,35.7377,12330.9897
2006-01-25 13:15:00,57.25,57.26,57.17,57.25,9302.32558139535,35.7439,35.7502,35.694,35.7439,9302.3256
2006-01-25 13:20:00,57.25,57.29,57.16,57.19,16657.652785289345,35.7439,35.7689,35.6877,35.7065,16657.6528
2006-01-25 13:25:00,57.22,57.27,57.2,57.26,9302.32558139535,35.7252,35.7564,35.7127,35.7502,9302.3256
2006-01-25 13:30:00,57.26,57.26,57.19,57.19,9734.99188750676,35.7502,35.7502,35.7065,35.7065,9734.9919
2006-01-25 13:35:00,57.19,57.22,57.12,57.14,11681.990265008111,35.7065,35.7252,35.6627,35.6752,11681.9903
2006-01-25 13:40:00,57.12,57.18,57.12,57.12,11032.990805840996,35.6627,35.7002,35.6627,35.6627,11032.9908
2006-01-25 13:45:00,57.12,57.12,57.08,57.09,11790.156841535963,35.6627,35.6627,35.6378,35.644,11790.1568
2006-01-25 13:50:00,57.1,57.2,57.1,57.2,20876.14926987561,35.6503,35.7127,35.6503,35.7127,20876.1493
2006-01-25 13:55:00,57.2,57.21,57.15,57.15,7571.660356949702,35.7127,35.7189,35.6815,35.6815,7571.6604
2006-01-25 14:00:00,57.16,57.16,57.09,57.16,15684.153596538668,35.6877,35.6877,35.644,35.6877,15684.1536
2006-01-25 14:05:00,57.15,57.25,57.12,57.24,14710.654407787992,35.6815,35.7439,35.6627,35.7377,14710.6544
2006-01-25 14:10:00,57.25,57.27,57.2,57.25,36127.63656030287,35.7439,35.7564,35.7127,35.7439,36127.6366
2006-01-25 14:15:00,57.24,57.25,57.18,57.22,14386.154678204435,35.7377,35.7439,35.7002,35.7252,14386.1547
2006-01-25 14:20:00,57.22,57.24,57.21,57.21,10059.491617090318,35.7252,35.7377,35.7189,35.7189,10059.4916
2006-01-25 14:25:00,57.22,57.25,57.13,57.14,26825.31097890752,35.7252,35.7439,35.669,35.6752,26825.311
2006-01-25 14:30:00,57.15,57.19,57.11,57.12,23255.81395348837,35.6815,35.7065,35.6565,35.6627,23255.814
2006-01-25 14:35:00,57.12,57.23,57.12,57.23,13953.488372093025,35.6627,35.7314,35.6627,35.7314,13953.4884
2006-01-25 14:40:00,57.2,57.26,57.14,57.19,18496.484586262843,35.7127,35.7502,35.6752,35.7065,18496.4846
2006-01-25 14:45:00,57.2,57.2,57.1,57.11,22390.48134126555,35.7127,35.7127,35.6503,35.6565,22390.4813
2006-01-25 14:50:00,57.12,57.19,57.1,57.11,19145.484045429963,35.6627,35.7065,35.6503,35.6565,19145.484
2006-01-25 14:55:00,57.11,57.14,57.1,57.11,12439.156300703082,35.6565,35.6752,35.6503,35.6565,12439.1563
2006-01-25 15:00:00,57.12,57.17,57.1,57.12,25743.645213628988,35.6627,35.694,35.6503,35.6627,25743.6452
2006-01-25 15:05:00,57.12,57.14,57.11,57.12,22931.31422390481,35.6627,35.6752,35.6565,35.6627,22931.3142
2006-01-25 15:10:00,57.1,57.23,57.1,57.23,26284.478096268253,35.6503,35.7314,35.6503,35.7314,26284.4781
2006-01-25 15:15:00,57.23,57.25,57.22,57.22,16008.653326122228,35.7314,35.7439,35.7252,35.7252,16008.6533
2006-01-25 15:20:00,57.22,57.24,57.13,57.14,24986.47917793402,35.7252,35.7377,35.669,35.6752,24986.4792
2006-01-25 15:25:00,57.14,57.2,57.11,57.13,58301.78474851271,35.6752,35.7127,35.6565,35.669,58301.7847
2006-01-25 15:30:00,57.13,57.14,56.93,56.94,64791.77934018388,35.669,35.6752,35.5441,35.5504,64791.7793
2006-01-25 15:35:00,56.94,56.95,56.88,56.94,37966.46836127636,35.5504,35.5566,35.5129,35.5504,37966.4684
2006-01-25 15:40:00,56.95,56.97,56.88,56.97,47917.79340183883,35.5566,35.5691,35.5129,35.5691,47917.7934
2006-01-25 15:45:00,56.97,57.0,56.95,56.98,31043.80746349378,35.5691,35.5878,35.5566,35.5753,31043.8075
2006-01-25 15:50:00,56.98,56.99,56.92,56.93,32774.47268793943,35.5753,35.5816,35.5379,35.5441,32774.4727
2006-01-25 15:55:00,56.92,56.95,56.9,56.91,56354.78637101135,35.5379,35.5566,35.5254,35.5316,56354.7864
2006-01-26 09:30:00,57.0,57.0,56.96,56.96,33207.13899405084,35.5878,35.5878,35.5629,35.5629,33207.139
2006-01-26 09:35:00,56.97,57.04,56.96,56.99,13845.32179556517,35.5691,35.6128,35.5629,35.5816,13845.3218
2006-01-26 09:40:00,57.04,57.12,56.87,56.94,60465.11627906976,35.6128,35.6627,35.5067,35.5504,60465.1163
2006-01-26 09:45:00,56.94,56.95,56.87,56.88,13088.1557598702,35.5504,35.5566,35.5067,35.5129,13088.1558
2006-01-26 09:50:00,56.88,56.97,56.86,56.86,35370.470524607896,35.5129,35.5691,35.5004,35.5004,35370.4705
2006-01-26 09:55:00,56.88,56.97,56.84,56.95,25094.64575446187,35.5129,35.5691,35.4879,35.5566,25094.6458
2006-01-26 10:00:00,56.94,56.95,56.85,56.89,25743.645213628988,35.5504,35.5566,35.4942,35.5191,25743.6452
2006-01-26 10:05:00,56.9,56.99,56.89,56.89,42076.79826933477,35.5254,35.5816,35.5191,35.5191,42076.7983
2006-01-26 10:10:00,56.95,56.95,56.82,56.82,4867.49594375338,35.5566,35.5566,35.4754,35.4754,4867.4959
2006-01-26 10:15:00,56.82,56.82,56.72,56.77,32017.306652244457,35.4754,35.4754,35.413,35.4442,32017.3067
2006-01-26 10:20:00,56.78,56.88,56.77,56.86,26825.31097890752,35.4505,35.5129,35.4442,35.5004,26825.311
2006-01-26 10:25:00,56.89,56.89,56.87,56.88,15359.65386695511,35.5191,35.5191,35.5067,35.5129,15359.6539
2006-01-26 10:30:00,56.89,56.92,56.81,56.81,34829.63764196863,35.5191,35.5379,35.4692,35.4692,34829.6376
2006-01-26 10:35:00,56.82,56.82,56.75,56.77,20335.316387236344,35.4754,35.4754,35.4317,35.4442,20335.3164
2006-01-26 10:40:00,56.77,56.82,56.76,56.78,15359.65386695511,35.4442,35.4754,35.438,35.4505,15359.6539
2006-01-26 10:45:00,56.79,56.81,56.76,56.77,19469.98377501352,35.4567,35.4692,35.438,35.4442,19469.9838
2006-01-26 10:50:00,56.77,56.77,56.74,56.75,34505.13791238507,35.4442,35.4442,35.4255,35.4317,34505.1379
2006-01-26 10:55:00,56.76,56.76,56.63,56.67,26933.47755543537,35.438,35.438,35.3568,35.3818,26933.4776
2006-01-26 11:00:00,56.67,56.68,56.64,56.68,33639.80530016225,35.3818,35.388,35.3631,35.388,33639.8053
2006-01-26 11:05:00,56.68,56.69,56.59,56.66,38507.30124391563,35.388,35.3943,35.3318,35.3755,38507.3012
2006-01-26 11:10:00,56.66,56.67,56.61,56.66,16116.81990265008,35.3755,35.3818,35.3443,35.3755,16116.8199
2006-01-26 11:15:00,56.66,56.71,56.66,56.7,10924.824229313142,35.3755,35.4068,35.3755,35.4005,10924.8242
2006-01-26 11:20:00,56.71,56.76,56.71,56.76,35911.30340724716,35.4068,35.438,35.4068,35.438,35911.3034
2006-01-26 11:25:00,56.76,56.76,56.68,56.68,28447.80962682531,35.438,35.438,35.388,35.388,28447.8096
2006-01-26 11:30:00,56.68,56.7,56.61,56.63,17739.318550567874,35.388,35.4005,35.3443,35.3568,17739.3186
2006-01-26 11:35:00,56.64,56.64,56.51,56.51,17847.485127095726,35.3631,35.3631,35.2819,35.2819,17847.4851
2006-01-26 11:40:00,56.51,56.53,56.45,56.51,19037.317468902107,35.2819,35.2944,35.2444,35.2819,19037.3175
2006-01-26 11:45:00,56.51,56.67,56.51,56.67,21525.148729042725,35.2819,35.3818,35.2819,35.3818,21525.1487
2006-01-26 11:50:00,56.67,56.67,56.63,56.67,36992.969172525685,35.3818,35.3818,35.3568,35.3818,36992.9692
2006-01-26 11:55:00,56.69,56.7,56.6,56.61,18063.81828015144,35.3943,35.4005,35.3381,35.3443,18063.8183
2006-01-26 12:00:00,56.6,56.61,56.55,56.56,20984.31584640346,35.3381,35.3443,35.3069,35.3131,20984.3158
2006-01-26 12:05:00,56.58,56.64,56.55,56.56,14818.820984315846,35.3256,35.3631,35.3069,35.3131,14818.821
2006-01-26 12:10:00,56.55,56.57,56.55,56.57,22282.314764737694,35.3069,35.3194,35.3069,35.3194,22282.3148
2006-01-26 12:15:00,56.57,56.64,56.57,56.57,13304.488912925906,35.3194,35.3631,35.3194,35.3194,13304.4889
2006-01-26 12:20:00,56.58,56.61,56.57,56.59,26392.644672796105,35.3256,35.3443,35.3194,35.3318,26392.6447
2006-01-26 12:25:00,56.58,56.6,56.54,56.54,13737.155219037317,35.3256,35.3381,35.3006,35.3006,13737.1552
2006-01-26 12:30:00,56.53,56.54,56.49,56.49,16657.652785289345,35.2944,35.3006,35.2694,35.2694,16657.6528
2006-01-26 12:35:00,56.49,56.51,56.44,56.5,11357.490535424551,35.2694,35.2819,35.2382,35.2757,11357.4905
2006-01-26 12:40:00,56.52,56.59,56.51,56.55,42725.79772850189,35.2881,35.3318,35.2819,35.3069,42725.7977
2006-01-26 12:45:00,56.54,56.55,56.51,56.54,6165.494862087615,35.3006,35.3069,35.2819,35.3006,6165.4949
2006-01-26 12:50:00,56.54,56.54,56.46,56.48,18496.484586262843,35.3006,35.3006,35.2507,35.2632,18496.4846
2006-01-26 12:55:00,56.46,56.49,56.42,56.48,24553.812871822607,35.2507,35.2694,35.2257,35.2632,24553.8129
2006-01-26 13:00:00,56.48,56.54,56.48,56.53,27906.97674418605,35.2632,35.3006,35.2632,35.2944,27906.9767
2006-01-26 13:05:00,56.53,56.55,56.51,56.52,28015.14332071389,35.2944,35.3069,35.2819,35.2881,28015.1433
2006-01-26 13:10:00,56.51,56.55,56.5,56.53,18496.484586262843,35.2819,35.3069,35.2757,35.2944,18496.4846
2006-01-26 13:15:00,56.53,56.54,56.51,56.52,15792.320173066522,35.2944,35.3006,35.2819,35.2881,15792.3202
2006-01-26 13:20:00,56.52,56.54,56.51,56.53,9410.4921579232,35.2881,35.3006,35.2819,35.2944,9410.4922
2006-01-26 13:25:00,56.52,56.54,56.48,56.48,14494.321254732287,35.2881,35.3006,35.2632,35.2632,14494.3213
2006-01-26 13:30:00,56.47,56.51,56.46,56.49,18929.15089237425,35.2569,35.2819,35.2507,35.2694,18929.1509
2006-01-26 13:35:00,56.49,56.51,56.48,56.51,14061.654948620877,35.2694,35.2819,35.2632,35.2819,14061.6549
2006-01-26 13:40:00,56.51,56.55,56.48,56.54,20876.14926987561,35.2819,35.3069,35.2632,35.3006,20876.1493
2006-01-26 13:45:00,56.55,56.56,56.49,56.54,26284.478096268253,35.3069,35.3131,35.2694,35.3006,26284.4781
2006-01-26 13:50:00,56.56,56.57,56.55,56.55,9410.4921579232,35.3131,35.3194,35.3069,35.3069,9410.4922
2006-01-26 13:55:00,56.54,56.64,56.54,56.64,44456.462952947535,35.3006,35.3631,35.3006,35.3631,44456.463
2006-01-26 14:00:00,56.63,56.71,56.6,56.63,28880.475932936723,35.3568,35.4068,35.3381,35.3568,28880.4759
2006-01-26 14:05:00,56.62,56.64,56.57,56.57,24553.812871822607,35.3506,35.3631,35.3194,35.3194,24553.8129
2006-01-26 14:10:00,56.57,56.63,56.56,56.63,16765.819361817197,35.3194,35.3568,35.3131,35.3568,16765.8194
2006-01-26 14:15:00,56.63,56.64,56.58,56.61,10167.658193618172,35.3568,35.3631,35.3256,35.3443,10167.6582
2006-01-26 14:20:00,56.61,56.61,56.55,56.58,15359.65386695511,35.3443,35.3443,35.3069,35.3256,15359.6539
2006-01-26 14:25:00,56.57,56.64,56.55,56.63,12330.98972417523,35.3194,35.3631,35.3069,35.3568,12330.9897
2006-01-26 14:30:00,56.63,56.63,56.61,56.63,7355.327203893997,35.3568,35.3568,35.3443,35.3568,7355.3272
2006-01-26 14:35:00,56.61,56.61,56.57,56.58,13953.488372093025,35.3443,35.3443,35.3194,35.3256,13953.4884
2006-01-26 14:40:00,56.56,56.63,56.53,56.63,25851.81179015684,35.3131,35.3568,35.2944,35.3568,25851.8118
2006-01-26 14:45:00,56.63,56.72,56.63,56.68,36019.469983775016,35.3568,35.413,35.3568,35.388,36019.47
2006-01-26 14:50:00,56.68,56.7,56.67,56.68,9302.32558139535,35.388,35.4005,35.3818,35.388,9302.3256
2006-01-26 14:55:00,56.68,56.68,56.63,56.63,17955.65170362358,35.388,35.388,35.3568,35.3568,17955.6517
2006-01-26 15:00:00,56.62,56.66,56.62,56.66,12979.989183342346,35.3506,35.3755,35.3506,35.3755,12979.9892
2006-01-26 15:05:00,56.67,56.7,56.65,56.68,21525.148729042725,35.3818,35.4005,35.3693,35.388,21525.1487
2006-01-26 15:10:00,56.68,56.68,56.63,56.64,18604.6511627907,35.388,35.388,35.3568,35.3631,18604.6512
2006-01-26 15:15:00,56.65,56.66,56.59,56.59,19794.48350459708,35.3693,35.3755,35.3318,35.3318,19794.4835
2006-01-26 15:20:00,56.6,56.63,56.58,56.62,13196.322336398052,35.3381,35.3568,35.3256,35.3506,13196.3223
2006-01-26 15:25:00,56.63,56.66,56.57,56.58,21525.148729042725,35.3568,35.3755,35.3194,35.3256,21525.1487
2006-01-26 15:30:00,56.58,56.6,56.55,56.6,14494.321254732287,35.3256,35.3381,35.3069,35.3381,14494.3213
2006-01-26 15:35:00,56.59,56.61,56.49,56.56,22174.14818820984,35.3318,35.3443,35.2694,35.3131,22174.1482
2006-01-26 15:40:00,56.56,56.58,56.52,56.52,15035.154137371552,35.3131,35.3256,35.2881,35.2881,15035.1541
2006-01-26 15:45:00,56.52,56.52,56.51,56.51,16549.486208761493,35.2881,35.2881,35.2819,35.2819,16549.4862
2006-01-26 15:50:00,56.51,56.51,56.42,56.42,25635.478637101136,35.2819,35.2819,35.2257,35.2257,25635.4786
2006-01-26 15:55:00,56.42,56.44,56.39,56.43,27690.64359113034,35.2257,35.2382,35.207,35.2319,27690.6436
2006-01-27 09:30:00,56.63,56.66,56.54,56.54,23363.980530016222,35.3568,35.3755,35.3006,35.3006,23363.9805
2006-01-27 09:35:00,56.53,56.57,56.39,56.39,13628.988642509465,35.2944,35.3194,35.207,35.207,13628.9886
2006-01-27 09:40:00,56.39,56.67,56.39,56.67,23796.646836127635,35.207,35.3818,35.207,35.3818,23796.6468
2006-01-27 09:45:00,56.68,56.8,56.68,56.76,18496.484586262843,35.388,35.463,35.388,35.438,18496.4846
2006-01-27 09:50:00,56.76,56.86,56.76,56.84,18712.81773931855,35.438,35.5004,35.438,35.4879,18712.8177
2006-01-27 09:55:00,56.84,56.85,56.75,56.76,20876.14926987561,35.4879,35.4942,35.4317,35.438,20876.1493
2006-01-27 10:00:00,56.76,56.86,56.76,56.85,19686.316928069227,35.438,35.5004,35.438,35.4942,19686.3169
2006-01-27 10:05:00,56.85,57.09,56.85,57.03,24770.14602487831,35.4942,35.644,35.4942,35.6066,24770.146
2006-01-27 10:10:00,57.04,57.09,57.02,57.04,22282.314764737694,35.6128,35.644,35.6003,35.6128,22282.3148
2006-01-27 10:15:00,57.03,57.03,56.87,56.9,27798.8101676582,35.6066,35.6066,35.5067,35.5254,27798.8102
2006-01-27 10:20:00,56.91,56.95,56.85,56.85,20443.4829637642,35.5316,35.5566,35.4942,35.4942,20443.483
2006-01-27 10:25:00,56.85,56.86,56.68,56.73,19686.316928069227,35.4942,35.5004,35.388,35.4193,19686.3169
2006-01-27 10:30:00,56.73,56.78,56.73,56.75,10708.491076257436,35.4193,35.4505,35.4193,35.4317,10708.4911
2006-01-27 10:35:00,56.75,56.79,56.67,56.77,19145.484045429963,35.4317,35.4567,35.3818,35.4442,19145.484
2006-01-27 10:40:00,56.79,56.9,56.78,56.88,73661.43861546782,35.4567,35.5254,35.4505,35.5129,73661.4386
2006-01-27 10:45:00,56.88,56.9,56.82,56.88,15575.987020010816,35.5129,35.5254,35.4754,35.5129,15575.987
2006-01-27 10:50:00,56.9,56.99,56.9,56.94,8869.659275283937,35.5254,35.5816,35.5254,35.5504,8869.6593
2006-01-27 10:55:00,56.94,57.0,56.91,56.95,9194.159004867495,35.5504,35.5878,35.5316,35.5566,9194.159
2006-01-27 11:00:00,56.95,57.04,56.94,57.04,13953.488372093025,35.5566,35.6128,35.5504,35.6128,13953.4884
2006-01-27 11:05:00,57.03,57.1,57.02,57.04,10275.824770146024,35.6066,35.6503,35.6003,35.6128,10275.8248
2006-01-27 11:10:00,57.05,57.05,56.93,56.96,9734.99188750676,35.619,35.619,35.5441,35.5629,9734.9919
2006-01-27 11:15:00,56.95,57.0,56.94,56.97,16116.81990265008,35.5566,35.5878,35.5504,35.5691,16116.8199
2006-01-27 11:20:00,56.97,56.98,56.93,56.95,6922.660897782585,35.5691,35.5753,35.5441,35.5566,6922.6609
2006-01-27 11:25:00,56.95,57.03,56.95,57.03,10816.657652785289,35.5566,35.6066,35.5566,35.6066,10816.6577
2006-01-27 11:30:00,57.02,57.02,56.93,56.95,19253.65062195781,35.6003,35.6003,35.5441,35.5566,19253.6506
2006-01-27 11:35:00,56.95,56.99,56.91,56.94,10383.991346673878,35.5566,35.5816,35.5316,35.5504,10383.9913
2006-01-27 11:40:00,56.94,56.95,56.9,56.94,9518.658734451054,35.5504,35.5566,35.5254,35.5504,9518.6587
2006-01-27 11:45:00,56.94,56.94,56.92,56.93,6057.328285559762,35.5504,35.5504,35.5379,35.5441,6057.3283
2006-01-27 11:50:00,56.93,56.99,56.92,56.95,14494.321254732287,35.5441,35.5816,35.5379,35.5566,14494.3213
2006-01-27 11:55:00,56.94,56.99,56.92,56.93,6814.494321254732,35.5504,35.5816,35.5379,35.5441,6814.4943
2006-01-27 12:00:00,56.93,57.01,56.93,57.0,10383.991346673878,35.5441,35.5941,35.5441,35.5878,10383.9913
2006-01-27 12:05:00,57.0,57.04,57.0,57.04,5732.828555976204,35.5878,35.6128,35.5878,35.6128,5732.8286
2006-01-27 12:10:00,57.07,57.08,57.06,57.06,4218.496484586262,35.6315,35.6378,35.6253,35.6253,4218.4965
2006-01-27 12:15:00,57.07,57.11,57.07,57.11,4975.662520281233,35.6315,35.6565,35.6315,35.6565,4975.6625
2006-01-27 12:20:00,57.12,57.18,57.12,57.16,9410.4921579232,35.6627,35.7002,35.6627,35.6877,9410.4922
2006-01-27 12:25:00,57.16,57.2,57.15,57.2,5516.495402920497,35.6877,35.7127,35.6815,35.7127,5516.4954
2006-01-27 12:30:00,57.2,57.26,57.2,57.25,8436.992969172525,35.7127,35.7502,35.7127,35.7439,8436.993
2006-01-27 12:35:00,57.25,57.27,57.25,57.25,8004.326663061114,35.7439,35.7564,35.7439,35.7439,8004.3267
2006-01-27 12:40:00,57.25,57.27,57.25,57.25,5516.495402920497,35.7439,35.7564,35.7439,35.7439,5516.4954
2006-01-27 12:45:00,57.25,57.26,57.24,57.24,7679.826933477555,35.7439,35.7502,35.7377,35.7377,7679.8269
2006-01-27 12:50:00,57.25,57.25,57.24,57.24,6273.661438615468,35.7439,35.7439,35.7377,35.7377,6273.6614
2006-01-27 12:55:00,57.25,57.25,57.2,57.23,8220.65981611682,35.7439,35.7439,35.7127,35.7314,8220.6598
2006-01-27 13:00:00,57.23,57.23,57.21,57.21,3785.830178474851,35.7314,35.7314,35.7189,35.7189,3785.8302
2006-01-27 13:05:00,57.21,57.21,57.13,57.14,10492.15792320173,35.7189,35.7189,35.669,35.6752,10492.1579
2006-01-27 13:10:00,57.15,57.18,57.15,57.16,6706.327744726879,35.6815,35.7002,35.6815,35.6877,6706.3277
2006-01-27 13:15:00,57.17,57.19,57.15,57.15,6489.994591671173,35.694,35.7065,35.6815,35.6815,6489.9946
2006-01-27 13:20:00,57.16,57.27,57.16,57.24,6598.161168199026,35.6877,35.7564,35.6877,35.7377,6598.1612
2006-01-27 13:25:00,57.23,57.23,57.2,57.2,5083.829096809086,35.7314,35.7314,35.7127,35.7127,5083.8291
2006-01-27 13:30:00,57.19,57.2,57.13,57.14,9951.325040562466,35.7065,35.7127,35.669,35.6752,9951.325
2006-01-27 13:35:00,57.14,57.18,57.13,57.18,19902.65008112493,35.6752,35.7002,35.669,35.7002,19902.6501
2006-01-27 13:40:00,57.17,57.17,57.13,57.15,14494.321254732287,35.694,35.694,35.669,35.6815,14494.3213
2006-01-27 13:45:00,57.15,57.17,57.15,57.15,11681.990265008111,35.6815,35.694,35.6815,35.6815,11681.9903
2006-01-27 13:50:00,57.17,57.2,57.16,57.19,12871.822606814494,35.694,35.7127,35.6877,35.7065,12871.8226
2006-01-27 13:55:00,57.2,57.21,57.19,57.21,10492.15792320173,35.7127,35.7189,35.7065,35.7189,10492.1579
2006-01-27 14:00:00,57.21,57.24,57.09,57.12,34721.471065440775,35.7189,35.7377,35.644,35.6627,34721.4711
2006-01-27 14:05:00,57.09,57.11,57.09,57.11,8436.992969172525,35.644,35.6565,35.644,35.6565,8436.993
2006-01-27 14:10:00,57.11,57.18,57.1,57.15,6922.660897782585,35.6565,35.7002,35.6503,35.6815,6922.6609
2006-01-27 14:15:00,57.15,57.18,57.15,57.18,6706.327744726879,35.6815,35.7002,35.6815,35.7002,6706.3277
2006-01-27 14:20:00,57.17,57.22,57.17,57.21,7571.660356949702,35.694,35.7252,35.694,35.7189,7571.6604
2006-01-27 14:25:00,57.22,57.23,57.19,57.21,4542.9962141698215,35.7252,35.7314,35.7065,35.7189,4542.9962
2006-01-27 14:30:00,57.21,57.23,57.21,57.22,7463.49378042185,35.7189,35.7314,35.7189,35.7252,7463.4938
2006-01-27 14:35:00,57.22,57.22,57.19,57.19,15575.987020010816,35.7252,35.7252,35.7065,35.7065,15575.987
2006-01-27 14:40:00,57.19,57.25,57.18,57.25,12547.322877230936,35.7065,35.7439,35.7002,35.7439,12547.3229
2006-01-27 14:45:00,57.25,57.25,57.21,57.21,6057.328285559762,35.7439,35.7439,35.7189,35.7189,6057.3283
2006-01-27 14:50:00,57.22,57.35,57.22,57.34,26176.3115197404,35.7252,35.8063,35.7252,35.8001,26176.3115
2006-01-27 14:55:00,57.35,57.36,57.33,57.34,11681.990265008111,35.8063,35.8126,35.7939,35.8001,11681.9903
2006-01-27 15:00:00,57.35,57.42,57.34,57.41,18280.15143320714,35.8063,35.8501,35.8001,35.8438,18280.1514
2006-01-27 15:05:00,57.42,57.42,57.37,57.38,8436.992969172525,35.8501,35.8501,35.8188,35.8251,8436.993
2006-01-27 15:10:00,57.38,57.46,57.38,57.45,15684.153596538668,35.8251,35.875,35.8251,35.8688,15684.1536
2006-01-27 15:15:00,57.45,57.49,57.41,57.41,17198.48566792861,35.8688,35.8938,35.8438,35.8438,17198.4857
2006-01-27 15:20:00,57.38,57.45,57.38,57.4,18496.484586262843,35.8251,35.8688,35.8251,35.8376,18496.4846
2006-01-27 15:25:00,57.39,57.46,57.39,57.46,15143.320713899404,35.8313,35.875,35.8313,35.875,15143.3207
2006-01-27 15:30:00,57.46,57.48,57.44,57.47,14277.98810167658,35.875,35.8875,35.8625,35.8813,14277.9881
2006-01-27 15:35:00,57.47,57.49,57.47,57.48,11249.3239588967,35.8813,35.8938,35.8813,35.8875,11249.324
2006-01-27 15:40:00,57.48,57.49,57.37,57.37,58842.61763115197,35.8875,35.8938,35.8188,35.8188,58842.6176
2006-01-27 15:45:00,57.37,57.42,57.37,57.41,18496.484586262843,35.8188,35.8501,35.8188,35.8438,18496.4846
2006-01-27 15:50:00,57.41,57.47,57.41,57.42,36884.80259599783,35.8438,35.8813,35.8438,35.8501,36884.8026
2006-01-27 15:55:00,57.44,57.46,57.38,57.42,40237.96646836127,35.8625,35.875,35.8251,35.8501,40237.9665
2006-01-30 09:30:00,57.41,57.69,57.41,57.64,31476.4737696052,35.8438,36.0186,35.8438,35.9874,31476.4738
2006-01-30 09:35:00,57.64,57.64,57.49,57.57,17090.319091400757,35.9874,35.9874,35.8938,35.9437,17090.3191
2006-01-30 09:40:00,57.53,57.56,57.42,57.49,9951.325040562466,35.9187,35.9375,35.8501,35.8938,9951.325
2006-01-30 09:45:00,57.44,57.46,57.35,57.39,10167.658193618172,35.8625,35.875,35.8063,35.8313,10167.6582
2006-01-30 09:50:00,57.37,57.54,57.37,57.42,12547.322877230936,35.8188,35.925,35.8188,35.8501,12547.3229
2006-01-30 09:55:00,57.43,57.43,57.37,57.38,26176.3115197404,35.8563,35.8563,35.8188,35.8251,26176.3115
2006-01-30 10:00:00,57.38,57.44,57.38,57.43,4542.9962141698215,35.8251,35.8625,35.8251,35.8563,4542.9962
2006-01-30 10:05:00,57.39,57.43,57.32,57.32,19902.65008112493,35.8313,35.8563,35.7876,35.7876,19902.6501
2006-01-30 10:10:00,57.32,57.46,57.32,57.46,10924.824229313142,35.7876,35.875,35.7876,35.875,10924.8242
2006-01-30 10:15:00,57.45,57.46,57.36,57.36,4542.9962141698215,35.8688,35.875,35.8126,35.8126,4542.9962
2006-01-30 10:20:00,57.36,57.38,57.35,57.36,6814.494321254732,35.8126,35.8251,35.8063,35.8126,6814.4943
2006-01-30 10:25:00,57.37,57.47,57.36,57.46,11141.157382368849,35.8188,35.8813,35.8126,35.875,11141.1574
2006-01-30 10:30:00,57.46,57.49,57.41,57.49,17847.485127095726,35.875,35.8938,35.8438,35.8938,17847.4851
2006-01-30 10:35:00,57.5,57.55,57.5,57.55,8545.159545700379,35.9,35.9312,35.9,35.9312,8545.1595
2006-01-30 10:40:00,57.54,57.63,57.5,57.63,43482.96376419686,35.925,35.9812,35.9,35.9812,43482.9638
2006-01-30 10:45:00,57.67,57.74,57.64,57.69,24121.146565711195,36.0061,36.0498,35.9874,36.0186,24121.1466
2006-01-30 10:50:00,57.69,57.72,57.68,57.72,16765.819361817197,36.0186,36.0374,36.0124,36.0374,16765.8194
2006-01-30 10:55:00,57.7,57.73,57.68,57.68,18712.81773931855,36.0249,36.0436,36.0124,36.0124,18712.8177
2006-01-30 11:00:00,57.68,57.68,57.58,57.58,20767.98269334776,36.0124,36.0124,35.9499,35.9499,20767.9827
2006-01-30 11:05:00,57.59,57.59,57.53,57.59,4326.663061114115,35.9562,35.9562,35.9187,35.9562,4326.6631
2006-01-30 11:10:00,57.59,57.67,57.59,57.63,16116.81990265008,35.9562,36.0061,35.9562,35.9812,16116.8199
2006-01-30 11:15:00,57.64,57.65,57.54,57.59,9626.825310978908,35.9874,35.9937,35.925,35.9562,9626.8253
2006-01-30 11:20:00,57.62,57.65,57.61,57.63,7030.8274743104375,35.9749,35.9937,35.9687,35.9812,7030.8275
2006-01-30 11:25:00,57.63,57.63,57.47,57.49,11465.657111952409,35.9812,35.9812,35.8813,35.8938,11465.6571
2006-01-30 11:30:00,57.48,57.54,57.46,57.54,8653.32612222823,35.8875,35.925,35.875,35.925,8653.3261
2006-01-30 11:35:00,57.54,57.54,57.5,57.51,13304.488912925906,35.925,35.925,35.9,35.9062,13304.4889
2006-01-30 11:40:00,57.49,57.49,57.44,57.44,7896.160086533261,35.8938,35.8938,35.8625,35.8625,7896.1601
2006-01-30 11:45:00,57.44,57.47,57.33,57.33,18496.484586262843,35.8625,35.8813,35.7939,35.7939,18496.4846
2006-01-30 11:50:00,57.32,57.33,57.16,57.17,30827.474310438072,35.7876,35.7939,35.6877,35.694,30827.4743
2006-01-30 11:55:00,57.15,57.15,57.02,57.07,15359.65386695511,35.6815,35.6815,35.6003,35.6315,15359.6539
2006-01-30 12:00:00,57.05,57.1,57.05,57.1,10708.491076257436,35.619,35.6503,35.619,35.6503,10708.4911
2006-01-30 12:05:00,57.1,57.15,57.09,57.14,8761.492698756085,35.6503,35.6815,35.644,35.6752,8761.4927
2006-01-30 12:10:00,57.13,57.18,57.12,57.15,6165.494862087615,35.669,35.7002,35.6627,35.6815,6165.4949
2006-01-30 12:15:00,57.15,57.17,57.14,57.15,5949.161709031909,35.6815,35.694,35.6752,35.6815,5949.1617
2006-01-30 12:20:00,57.15,57.16,57.11,57.12,8545.159545700379,35.6815,35.6877,35.6565,35.6627,8545.1595
2006-01-30 12:25:00,57.12,57.14,57.09,57.11,10167.658193618172,35.6627,35.6752,35.644,35.6565,10167.6582
2006-01-30 12:30:00,57.11,57.12,57.07,57.12,7679.826933477555,35.6565,35.6627,35.6315,35.6627,7679.8269
2006-01-30 12:35:00,57.12,57.17,57.12,57.14,4110.32990805841,35.6627,35.694,35.6627,35.6752,4110.3299
2006-01-30 12:40:00,57.15,57.16,57.14,57.15,4867.49594375338,35.6815,35.6877,35.6752,35.6815,4867.4959
2006-01-30 12:45:00,57.15,57.15,57.09,57.09,6489.994591671173,35.6815,35.6815,35.644,35.644,6489.9946
2006-01-30 12:50:00,57.09,57.15,57.08,57.08,6165.494862087615,35.644,35.6815,35.6378,35.6378,6165.4949
2006-01-30 12:55:00,57.08,57.08,57.04,57.08,19578.15035154137,35.6378,35.6378,35.6128,35.6378,19578.1504
2006-01-30 13:00:00,57.08,57.08,57.05,57.08,4434.8296376419685,35.6378,35.6378,35.619,35.6378,4434.8296
2006-01-30 13:05:00,57.11,57.25,57.1,57.25,14061.654948620877,35.6565,35.7439,35.6503,35.7439,14061.6549
2006-01-30 13:10:00,57.24,57.25,57.19,57.23,3893.996755002704,35.7377,35.7439,35.7065,35.7314,3893.9968
2006-01-30 13:15:00,57.22,57.24,57.21,57.21,7355.327203893997,35.7252,35.7377,35.7189,35.7189,7355.3272
2006-01-30 13:20:00,57.21,57.21,57.06,57.06,3893.996755002704,35.7189,35.7189,35.6253,35.6253,3893.9968
2006-01-30 13:25:00,57.04,57.08,57.04,57.06,6381.828015143321,35.6128,35.6378,35.6128,35.6253,6381.828
2006-01-30 13:30:00,57.06,57.06,57.01,57.02,12979.989183342346,35.6253,35.6253,35.5941,35.6003,12979.9892
2006-01-30 13:35:00,57.01,57.08,57.01,57.07,8328.826392644673,35.5941,35.6378,35.5941,35.6315,8328.8264
2006-01-30 13:40:00,57.07,57.15,57.07,57.12,10059.491617090318,35.6315,35.6815,35.6315,35.6627,10059.4916
2006-01-30 13:45:00,57.13,57.19,57.11,57.18,4326.663061114115,35.669,35.7065,35.6565,35.7002,4326.6631
2006-01-30 13:50:00,57.18,57.25,57.18,57.24,8112.493239588966,35.7002,35.7439,35.7002,35.7377,8112.4932
2006-01-30 13:55:00,57.24,57.25,57.23,57.25,14926.9875608437,35.7377,35.7439,35.7314,35.7439,14926.9876
2006-01-30 14:00:00,57.25,57.31,57.25,57.28,27798.8101676582,35.7439,35.7814,35.7439,35.7626,27798.8102
2006-01-30 14:05:00,57.29,57.29,57.26,57.28,2379.6646836127634,35.7689,35.7689,35.7502,35.7626,2379.6647
2006-01-30 14:10:00,57.29,57.3,57.28,57.29,5191.995673336939,35.7689,35.7751,35.7626,35.7689,5191.9957
2006-01-30 14:15:00,57.28,57.28,57.25,57.25,11573.82368848026,35.7626,35.7626,35.7439,35.7439,11573.8237
2006-01-30 14:20:00,57.25,57.25,57.22,57.24,6706.327744726879,35.7439,35.7439,35.7252,35.7377,6706.3277
2006-01-30 14:25:00,57.24,57.25,57.21,57.25,10275.824770146024,35.7377,35.7439,35.7189,35.7439,10275.8248
2006-01-30 14:30:00,57.23,57.25,57.22,57.22,3569.4970254191453,35.7314,35.7439,35.7252,35.7252,3569.497
2006-01-30 14:35:00,57.2,57.34,57.2,57.32,36992.969172525685,35.7127,35.8001,35.7127,35.7876,36992.9692
2006-01-30 14:40:00,57.29,57.35,57.29,57.33,3461.3304488912927,35.7689,35.8063,35.7689,35.7939,3461.3304
2006-01-30 14:45:00,57.29,57.34,57.29,57.33,3461.3304488912927,35.7689,35.8001,35.7689,35.7939,3461.3304
2006-01-30 14:50:00,57.32,57.33,57.29,57.3,3893.996755002704,35.7876,35.7939,35.7689,35.7751,3893.9968
2006-01-30 14:55:00,57.3,57.33,57.3,57.33,5840.995132504056,35.7751,35.7939,35.7751,35.7939,5840.9951
2006-01-30 15:00:00,57.33,57.34,57.26,57.3,8436.992969172525,35.7939,35.8001,35.7502,35.7751,8436.993
2006-01-30 15:05:00,57.3,57.36,57.3,57.36,6381.828015143321,35.7751,35.8126,35.7751,35.8126,6381.828
2006-01-30 15:10:00,57.35,57.36,57.32,57.33,1946.998377501352,35.8063,35.8126,35.7876,35.7939,1946.9984
2006-01-30 15:15:00,57.33,57.37,57.31,57.32,6165.494862087615,35.7939,35.8188,35.7814,35.7876,6165.4949
2006-01-30 15:20:00,57.31,57.35,57.27,57.33,8004.326663061114,35.7814,35.8063,35.7564,35.7939,8004.3267
2006-01-30 15:25:00,57.33,57.36,57.33,57.34,11032.990805840996,35.7939,35.8126,35.7939,35.8001,11032.9908
2006-01-30 15:30:00,57.34,57.37,57.34,57.36,7896.160086533261,35.8001,35.8188,35.8001,35.8126,7896.1601
2006-01-30 15:35:00,57.35,57.36,57.33,57.33,8436.992969172525,35.8063,35.8126,35.7939,35.7939,8436.993
2006-01-30 15:40:00,57.34,57.34,57.28,57.29,14061.654948620877,35.8001,35.8001,35.7626,35.7689,14061.6549
2006-01-30 15:45:00,57.29,57.3,57.28,57.29,9843.158464034614,35.7689,35.7751,35.7626,35.7689,9843.1585
2006-01-30 15:50:00,57.28,57.43,57.28,57.41,18820.984315846403,35.7626,35.8563,35.7626,35.8438,18820.9843
2006-01-30 15:55:00,57.41,57.41,57.32,57.36,13088.1557598702,35.8438,35.8438,35.7876,35.8126,13088.1558
2006-01-31 09:30:00,57.32,57.35,57.27,57.32,36235.80313683072,35.7876,35.8063,35.7564,35.7876,36235.8031
2006-01-31 09:35:00,57.32,57.33,57.21,57.23,14061.654948620877,35.7876,35.7939,35.7189,35.7314,14061.6549
2006-01-31 09:40:00,57.25,57.34,57.25,57.32,16116.81990265008,35.7439,35.8001,35.7439,35.7876,16116.8199
2006-01-31 09:45:00,57.32,57.32,57.23,57.32,26284.478096268253,35.7876,35.7876,35.7314,35.7876,26284.4781
2006-01-31 09:50:00,57.3,57.32,57.3,57.32,16549.486208761493,35.7751,35.7876,35.7751,35.7876,16549.4862
2006-01-31 09:55:00,57.32,57.33,57.31,57.32,28555.97620335316,35.7876,35.7939,35.7814,35.7876,28555.9762
2006-01-31 10:00:00,57.32,57.32,57.24,57.32,13845.32179556517,35.7876,35.7876,35.7377,35.7876,13845.3218
2006-01-31 10:05:00,57.32,57.37,57.31,57.32,44780.9626825311,35.7876,35.8188,35.7814,35.7876,44780.9627
2006-01-31 10:10:00,57.32,57.37,57.31,57.34,8112.493239588966,35.7876,35.8188,35.7814,35.8001,8112.4932
2006-01-31 10:15:00,57.35,57.35,57.23,57.25,7463.49378042185,35.8063,35.8063,35.7314,35.7439,7463.4938
2006-01-31 10:20:00,57.25,57.3,57.13,57.23,18496.484586262843,35.7439,35.7751,35.669,35.7314,18496.4846
2006-01-31 10:25:00,57.22,57.32,57.22,57.25,13520.82206598161,35.7252,35.7876,35.7252,35.7439,13520.8221
2006-01-31 10:30:00,57.25,57.26,57.21,57.23,11465.657111952409,35.7439,35.7502,35.7189,35.7314,11465.6571
2006-01-31 10:35:00,57.22,57.24,57.16,57.24,9085.992428339645,35.7252,35.7377,35.6877,35.7377,9085.9924
2006-01-31 10:40:00,57.24,57.24,57.18,57.19,4651.162790697675,35.7377,35.7377,35.7002,35.7065,4651.1628
2006-01-31 10:45:00,57.19,57.19,57.17,57.18,5083.829096809086,35.7065,35.7065,35.694,35.7002,5083.8291
2006-01-31 10:50:00,57.19,57.23,57.19,57.23,6489.994591671173,35.7065,35.7314,35.7065,35.7314,6489.9946
2006-01-31 10:55:00,57.21,57.25,57.16,57.18,6381.828015143321,35.7189,35.7439,35.6877,35.7002,6381.828
2006-01-31 11:00:00,57.18,57.26,57.18,57.26,3028.664142779881,35.7002,35.7502,35.7002,35.7502,3028.6641
2006-01-31 11:05:00,57.28,57.34,57.22,57.24,16549.486208761493,35.7626,35.8001,35.7252,35.7377,16549.4862
2006-01-31 11:10:00,57.25,57.27,57.24,57.25,6273.661438615468,35.7439,35.7564,35.7377,35.7439,6273.6614
2006-01-31 11:15:00,57.24,57.24,57.07,57.09,8220.65981611682,35.7377,35.7377,35.6315,35.644,8220.6598
2006-01-31 11:20:00,57.1,57.12,57.09,57.09,4434.8296376419685,35.6503,35.6627,35.644,35.644,4434.8296
2006-01-31 11:25:00,57.11,57.14,57.09,57.12,8112.493239588966,35.6565,35.6752,35.644,35.6627,8112.4932
2006-01-31 11:30:00,57.12,57.12,57.12,57.12,5840.995132504056,35.6627,35.6627,35.6627,35.6627,5840.9951
2006-01-31 11:35:00,57.12,57.13,57.12,57.12,9626.825310978908,35.6627,35.669,35.6627,35.6627,9626.8253
2006-01-31 11:40:00,57.13,57.13,57.12,57.13,6381.828015143321,35.669,35.669,35.6627,35.669,6381.828
2006-01-31 11:45:00,57.12,57.21,57.12,57.19,7030.8274743104375,35.6627,35.7189,35.6627,35.7065,7030.8275
2006-01-31 11:50:00,57.19,57.21,57.18,57.21,10059.491617090318,35.7065,35.7189,35.7002,35.7189,10059.4916
2006-01-31 11:55:00,57.21,57.21,57.14,57.14,7355.327203893997,35.7189,35.7189,35.6752,35.6752,7355.3272
2006-01-31 12:00:00,57.15,57.16,57.04,57.12,31476.4737696052,35.6815,35.6877,35.6128,35.6627,31476.4738
2006-01-31 12:05:00,57.12,57.12,57.11,57.12,7896.160086533261,35.6627,35.6627,35.6565,35.6627,7896.1601
2006-01-31 12:10:00,57.12,57.12,57.09,57.09,2920.497566252028,35.6627,35.6627,35.644,35.644,2920.4976
2006-01-31 12:15:00,57.06,57.07,57.02,57.04,8436.992969172525,35.6253,35.6315,35.6003,35.6128,8436.993
2006-01-31 12:20:00,57.05,57.05,57.01,57.03,3893.996755002704,35.619,35.619,35.5941,35.6066,3893.9968
2006-01-31 12:25:00,57.04,57.04,57.02,57.03,1297.9989183342348,35.6128,35.6128,35.6003,35.6066,1297.9989
2006-01-31 12:30:00,57.03,57.04,57.02,57.02,4542.9962141698215,35.6066,35.6128,35.6003,35.6003,4542.9962
2006-01-31 12:35:00,57.03,57.04,57.01,57.04,9085.992428339645,35.6066,35.6128,35.5941,35.6128,9085.9924
2006-01-31 12:40:00,57.04,57.04,57.02,57.02,8545.159545700379,35.6128,35.6128,35.6003,35.6003,8545.1595
2006-01-31 12:45:00,57.02,57.03,56.95,57.03,35370.470524607896,35.6003,35.6066,35.5566,35.6066,35370.4705
2006-01-31 12:50:00,57.01,57.02,57.0,57.01,4218.496484586262,35.5941,35.6003,35.5878,35.5941,4218.4965
2006-01-31 12:55:00,57.02,57.02,57.02,57.02,2704.164413196322,35.6003,35.6003,35.6003,35.6003,2704.1644
2006-01-31 13:00:00,57.03,57.06,57.02,57.06,7896.160086533261,35.6066,35.6253,35.6003,35.6253,7896.1601
2006-01-31 13:05:00,57.05,57.08,57.05,57.08,2812.330989724175,35.619,35.6378,35.619,35.6378,2812.331
2006-01-31 13:10:00,57.08,57.12,57.08,57.12,5083.829096809086,35.6378,35.6627,35.6378,35.6627,5083.8291
2006-01-31 13:15:00,57.12,57.14,57.12,57.12,8112.493239588966,35.6627,35.6752,35.6627,35.6627,8112.4932
2006-01-31 13:20:00,57.12,57.19,57.12,57.19,9410.4921579232,35.6627,35.7065,35.6627,35.7065,9410.4922
2006-01-31 13:25:00,57.19,57.23,57.19,57.23,3785.830178474851,35.7065,35.7314,35.7065,35.7314,3785.8302
2006-01-31 13:30:00,57.22,57.29,57.22,57.29,5516.495402920497,35.7252,35.7689,35.7252,35.7689,5516.4954
2006-01-31 13:35:00,57.29,57.35,57.29,57.32,7679.826933477555,35.7689,35.8063,35.7689,35.7876,7679.8269
2006-01-31 13:40:00,57.3,57.33,57.3,57.32,8112.493239588966,35.7751,35.7939,35.7751,35.7876,8112.4932
2006-01-31 13:45:00,57.31,57.34,57.31,57.33,4867.49594375338,35.7814,35.8001,35.7814,35.7939,4867.4959
2006-01-31 13:50:00,57.34,57.36,57.29,57.29,8220.65981611682,35.8001,35.8126,35.7689,35.7689,8220.6598
2006-01-31 13:55:00,57.26,57.31,57.24,57.24,8004.326663061114,35.7502,35.7814,35.7377,35.7377,8004.3267
2006-01-31 14:00:00,57.24,57.3,57.24,57.28,9951.325040562466,35.7377,35.7751,35.7377,35.7626,9951.325
2006-01-31 14:05:00,57.28,57.33,57.28,57.33,4326.663061114115,35.7626,35.7939,35.7626,35.7939,4326.6631
2006-01-31 14:10:00,57.35,57.35,57.28,57.3,7571.660356949702,35.8063,35.8063,35.7626,35.7751,7571.6604
2006-01-31 14:15:00,57.31,57.37,57.28,57.34,20551.64954029205,35.7814,35.8188,35.7626,35.8001,20551.6495
2006-01-31 14:20:00,57.32,57.32,57.03,57.03,18280.15143320714,35.7876,35.7876,35.6066,35.6066,18280.1514
2006-01-31 14:25:00,57.1,57.24,57.04,57.23,6165.494862087615,35.6503,35.7377,35.6128,35.7314,6165.4949
2006-01-31 14:30:00,57.24,57.25,57.15,57.19,8545.159545700379,35.7377,35.7439,35.6815,35.7065,8545.1595
2006-01-31 14:35:00,57.19,57.21,57.11,57.18,8436.992969172525,35.7065,35.7189,35.6565,35.7002,8436.993
2006-01-31 14:40:00,57.04,57.21,57.04,57.16,25527.312060573284,35.6128,35.7189,35.6128,35.6877,25527.3121
2006-01-31 14:45:00,57.16,57.2,57.15,57.18,10492.15792320173,35.6877,35.7127,35.6815,35.7002,10492.1579
2006-01-31 14:50:00,57.19,57.19,57.12,57.18,8112.493239588966,35.7065,35.7065,35.6627,35.7002,8112.4932
2006-01-31 14:55:00,57.14,57.22,57.14,57.18,10167.658193618172,35.6752,35.7252,35.6752,35.7002,10167.6582
2006-01-31 15:00:00,57.25,57.37,57.25,57.3,14061.654948620877,35.7439,35.8188,35.7439,35.7751,14061.6549
2006-01-31 15:05:00,57.27,57.35,57.27,57.32,5516.495402920497,35.7564,35.8063,35.7564,35.7876,5516.4954
2006-01-31 15:10:00,57.31,57.32,57.21,57.22,17955.65170362358,35.7814,35.7876,35.7189,35.7252,17955.6517
2006-01-31 15:15:00,57.23,57.24,57.19,57.21,19361.817198485667,35.7314,35.7377,35.7065,35.7189,19361.8172
2006-01-31 15:20:00,57.23,57.28,57.23,57.25,6489.994591671173,35.7314,35.7626,35.7314,35.7439,6489.9946
2006-01-31 15:25:00,57.25,57.35,57.25,57.32,9734.99188750676,35.7439,35.8063,35.7439,35.7876,9734.9919
2006-01-31 15:30:00,57.33,57.36,57.24,57.24,13196.322336398052,35.7939,35.8126,35.7377,35.7377,13196.3223
2006-01-31 15:35:00,57.24,57.27,57.11,57.12,15900.486749594374,35.7377,35.7564,35.6565,35.6627,15900.4867
2006-01-31 15:40:00,57.12,57.13,57.05,57.08,19361.817198485667,35.6627,35.669,35.619,35.6378,19361.8172
2006-01-31 15:45:00,57.08,57.12,57.06,57.09,8004.326663061114,35.6378,35.6627,35.6253,35.644,8004.3267
2006-01-31 15:50:00,57.1,57.12,57.09,57.11,11141.157382368849,35.6503,35.6627,35.644,35.6565,11141.1574
2006-01-31 15:55:00,57.1,57.13,57.07,57.11,17955.65170362358,35.6503,35.669,35.6315,35.6565,17955.6517
2006-02-01 09:30:00,57.04,57.04,56.86,56.88,12330.98972417523,35.6128,35.6128,35.5004,35.5129,12330.9897
2006-02-01 09:35:00,56.89,57.32,56.88,57.29,49107.625743645214,35.5191,35.7876,35.5129,35.7689,49107.6257
2006-02-01 09:40:00,57.27,57.38,57.27,57.29,17739.318550567874,35.7564,35.8251,35.7564,35.7689,17739.3186
2006-02-01 09:45:00,57.25,57.29,57.16,57.18,7247.160627366144,35.7439,35.7689,35.6877,35.7002,7247.1606
2006-02-01 09:50:00,57.15,57.26,57.15,57.26,4759.329367225527,35.6815,35.7502,35.6815,35.7502,4759.3294
2006-02-01 09:55:00,57.26,57.26,57.09,57.09,20876.14926987561,35.7502,35.7502,35.644,35.644,20876.1493
2006-02-01 10:00:00,57.07,57.13,56.94,57.06,9518.658734451054,35.6315,35.669,35.5504,35.6253,9518.6587
2006-02-01 10:05:00,57.12,57.12,57.01,57.07,2379.6646836127634,35.6627,35.6627,35.5941,35.6315,2379.6647
2006-02-01 10:10:00,57.08,57.16,57.04,57.12,11141.157382368849,35.6378,35.6877,35.6128,35.6627,11141.1574
2006-02-01 10:15:00,57.11,57.11,57.03,57.09,7679.826933477555,35.6565,35.6565,35.6066,35.644,7679.8269
2006-02-01 10:20:00,57.05,57.27,57.05,57.27,13520.82206598161,35.619,35.7564,35.619,35.7564,13520.8221
2006-02-01 10:25:00,57.29,57.34,57.25,57.29,7463.49378042185,35.7689,35.8001,35.7439,35.7689,7463.4938
2006-02-01 10:30:00,57.29,57.35,57.27,57.35,28880.475932936723,35.7689,35.8063,35.7564,35.8063,28880.4759
2006-02-01 10:35:00,57.34,57.34,57.21,57.22,8112.493239588966,35.8001,35.8001,35.7189,35.7252,8112.4932
2006-02-01 10:40:00,57.25,57.26,57.2,57.25,25959.97836668469,35.7439,35.7502,35.7127,35.7439,25959.9784
2006-02-01 10:45:00,57.25,57.25,57.12,57.12,8653.32612222823,35.7439,35.7439,35.6627,35.6627,8653.3261
2006-02-01 10:50:00,57.12,57.2,57.08,57.2,10275.824770146024,35.6627,35.7127,35.6378,35.7127,10275.8248
2006-02-01 10:55:00,57.2,57.2,57.08,57.08,6381.828015143321,35.7127,35.7127,35.6378,35.6378,6381.828
2006-02-01 11:00:00,57.08,57.21,57.08,57.21,3244.9972958355866,35.6378,35.7189,35.6378,35.7189,3244.9973
2006-02-01 11:05:00,57.24,57.31,57.18,57.27,11141.157382368849,35.7377,35.7814,35.7002,35.7564,11141.1574
2006-02-01 11:10:00,57.27,57.29,57.19,57.24,14386.154678204435,35.7564,35.7689,35.7065,35.7377,14386.1547
2006-02-01 11:15:00,57.24,57.24,57.12,57.13,14710.654407787992,35.7377,35.7377,35.6627,35.669,14710.6544
2006-02-01 11:20:00,57.11,57.16,57.07,57.11,24337.4797187669,35.6565,35.6877,35.6315,35.6565,24337.4797
2006-02-01 11:25:00,57.11,57.13,57.01,57.05,13088.1557598702,35.6565,35.669,35.5941,35.619,13088.1558
2006-02-01 11:30:00,57.04,57.05,57.0,57.04,8220.65981611682,35.6128,35.619,35.5878,35.6128,8220.6598
2006-02-01 11:35:00,57.04,57.05,56.97,56.98,11141.157382368849,35.6128,35.619,35.5691,35.5753,11141.1574
2006-02-01 11:40:00,56.97,56.97,56.85,56.87,28123.30989724175,35.5691,35.5691,35.4942,35.5067,28123.3099
2006-02-01 11:45:00,56.86,56.89,56.86,56.89,5732.828555976204,35.5004,35.5191,35.5004,35.5191,5732.8286
2006-02-01 11:50:00,56.86,57.0,56.82,57.0,13412.655489453758,35.5004,35.5878,35.4754,35.5878,13412.6555
2006-02-01 11:55:00,57.0,57.01,56.89,56.89,4110.32990805841,35.5878,35.5941,35.5191,35.5191,4110.3299
2006-02-01 12:00:00,56.91,57.0,56.89,57.0,5949.161709031909,35.5316,35.5878,35.5191,35.5878,5949.1617
2006-02-01 12:05:00,56.95,57.0,56.95,57.0,14926.9875608437,35.5566,35.5878,35.5566,35.5878,14926.9876
2006-02-01 12:10:00,56.99,56.99,56.92,56.94,11681.990265008111,35.5816,35.5816,35.5379,35.5504,11681.9903
2006-02-01 12:15:00,56.94,56.99,56.9,56.92,9951.325040562466,35.5504,35.5816,35.5254,35.5379,9951.325
2006-02-01 12:20:00,56.92,56.97,56.92,56.96,3785.830178474851,35.5379,35.5691,35.5379,35.5629,3785.8302
2006-02-01 12:25:00,56.95,57.06,56.93,57.06,2812.330989724175,35.5566,35.6253,35.5441,35.6253,2812.331
2006-02-01 12:30:00,57.08,57.11,57.04,57.09,12871.822606814494,35.6378,35.6565,35.6128,35.644,12871.8226
2006-02-01 12:35:00,57.09,57.11,57.04,57.07,7571.660356949702,35.644,35.6565,35.6128,35.6315,7571.6604
2006-02-01 12:40:00,57.05,57.05,57.0,57.03,8112.493239588966,35.619,35.619,35.5878,35.6066,8112.4932
2006-02-01 12:45:00,57.03,57.07,56.99,57.0,6273.661438615468,35.6066,35.6315,35.5816,35.5878,6273.6614
2006-02-01 12:50:00,57.01,57.01,56.97,57.0,2920.497566252028,35.5941,35.5941,35.5691,35.5878,2920.4976
2006-02-01 12:55:00,57.0,57.01,56.96,56.96,3028.664142779881,35.5878,35.5941,35.5629,35.5629,3028.6641
2006-02-01 13:00:00,56.95,56.96,56.91,56.91,6706.327744726879,35.5566,35.5629,35.5316,35.5316,6706.3277
2006-02-01 13:05:00,56.91,57.02,56.91,57.02,5949.161709031909,35.5316,35.6003,35.5316,35.6003,5949.1617
2006-02-01 13:10:00,57.03,57.03,56.97,57.01,11357.490535424551,35.6066,35.6066,35.5691,35.5941,11357.4905
2006-02-01 13:15:00,57.0,57.0,56.88,56.89,8761.492698756085,35.5878,35.5878,35.5129,35.5191,8761.4927
2006-02-01 13:20:00,56.86,56.92,56.85,56.88,8328.826392644673,35.5004,35.5379,35.4942,35.5129,8328.8264
2006-02-01 13:25:00,56.88,56.9,56.87,56.9,4434.8296376419685,35.5129,35.5254,35.5067,35.5254,4434.8296
2006-02-01 13:30:00,56.89,56.9,56.79,56.79,9626.825310978908,35.5191,35.5254,35.4567,35.4567,9626.8253
2006-02-01 13:35:00,56.79,56.82,56.76,56.82,9518.658734451054,35.4567,35.4754,35.438,35.4754,9518.6587
2006-02-01 13:40:00,56.8,56.84,56.78,56.84,8761.492698756085,35.463,35.4879,35.4505,35.4879,8761.4927
2006-02-01 13:45:00,56.85,56.87,56.8,56.83,13088.1557598702,35.4942,35.5067,35.463,35.4817,13088.1558
2006-02-01 13:50:00,56.86,56.86,56.79,56.85,6489.994591671173,35.5004,35.5004,35.4567,35.4942,6489.9946
2006-02-01 13:55:00,56.87,56.88,56.86,56.87,4759.329367225527,35.5067,35.5129,35.5004,35.5067,4759.3294
2006-02-01 14:00:00,56.87,57.12,56.87,57.08,13088.1557598702,35.5067,35.6627,35.5067,35.6378,13088.1558
2006-02-01 14:05:00,57.08,57.12,57.08,57.1,9626.825310978908,35.6378,35.6627,35.6378,35.6503,9626.8253
2006-02-01 14:10:00,57.1,57.14,57.07,57.12,16333.153055705789,35.6503,35.6752,35.6315,35.6627,16333.1531
2006-02-01 14:15:00,57.13,57.24,57.13,57.24,14926.9875608437,35.669,35.7377,35.669,35.7377,14926.9876
2006-02-01 14:20:00,57.24,57.24,57.18,57.19,19794.48350459708,35.7377,35.7377,35.7002,35.7065,19794.4835
2006-02-01 14:25:00,57.2,57.21,57.09,57.13,20876.14926987561,35.7127,35.7189,35.644,35.669,20876.1493
2006-02-01 14:30:00,57.13,57.27,57.13,57.23,10275.824770146024,35.669,35.7564,35.669,35.7314,10275.8248
2006-02-01 14:35:00,57.23,57.27,57.2,57.23,16333.153055705789,35.7314,35.7564,35.7127,35.7314,16333.1531
2006-02-01 14:40:00,57.24,57.27,57.11,57.17,22498.6479177934,35.7377,35.7564,35.6565,35.694,22498.6479
2006-02-01 14:45:00,57.2,57.25,57.13,57.21,17955.65170362358,35.7127,35.7439,35.669,35.7189,17955.6517
2006-02-01 14:50:00,57.2,57.25,57.17,57.2,29745.808545159543,35.7127,35.7439,35.694,35.7127,29745.8085
2006-02-01 14:55:00,57.18,57.18,57.12,57.18,46187.128177393184,35.7002,35.7002,35.6627,35.7002,46187.1282
2006-02-01 15:00:00,57.14,57.19,57.1,57.14,41644.13196322336,35.6752,35.7065,35.6503,35.6752,41644.132
2006-02-01 15:05:00,57.18,57.18,57.09,57.12,44997.2958355868,35.7002,35.7002,35.644,35.6627,44997.2958
2006-02-01 15:10:00,57.09,57.13,57.07,57.11,39156.30070308274,35.644,35.669,35.6315,35.6565,39156.3007
2006-02-01 15:15:00,57.09,57.18,57.08,57.13,24661.97944835046,35.644,35.7002,35.6378,35.669,24661.9794
2006-02-01 15:20:00,57.12,57.13,57.11,57.12,25959.97836668469,35.6627,35.669,35.6565,35.6627,25959.9784
2006-02-01 15:25:00,57.12,57.12,57.03,57.03,32990.80584099513,35.6627,35.6627,35.6066,35.6066,32990.8058
2006-02-01 15:30:00,57.04,57.21,57.04,57.12,23796.646836127635,35.6128,35.7189,35.6128,35.6627,23796.6468
2006-02-01 15:35:00,57.12,57.13,57.07,57.08,17306.65224445646,35.6627,35.669,35.6315,35.6378,17306.6522
2006-02-01 15:40:00,57.08,57.1,57.02,57.04,36452.13628988642,35.6378,35.6503,35.6003,35.6128,36452.1363
2006-02-01 15:45:00,57.04,57.08,57.02,57.04,26825.31097890752,35.6128,35.6378,35.6003,35.6128,26825.311
2006-02-01 15:50:00,57.04,57.05,57.01,57.02,24878.312601406164,35.6128,35.619,35.5941,35.6003,24878.3126
2006-02-01 15:55:00,57.03,57.12,56.95,57.1,55597.62033531639,35.6066,35.6627,35.5566,35.6503,55597.6203
2006-02-02 09:30:00,57.19,57.19,57.1,57.11,14061.654948620877,35.7065,35.7065,35.6503,35.6565,14061.6549
2006-02-02 09:35:00,57.1,57.1,56.88,56.98,15035.154137371552,35.6503,35.6503,35.5129,35.5753,15035.1541
2006-02-02 09:40:00,56.98,56.98,56.94,56.96,7138.994050838291,35.5753,35.5753,35.5504,35.5629,7138.9941
2006-02-02 09:45:00,57.03,57.09,57.0,57.06,7355.327203893997,35.6066,35.644,35.5878,35.6253,7355.3272
2006-02-02 09:50:00,57.04,57.07,56.98,56.98,4542.9962141698215,35.6128,35.6315,35.5753,35.5753,4542.9962
2006-02-02 09:55:00,57.06,57.06,56.93,56.95,13520.82206598161,35.6253,35.6253,35.5441,35.5566,13520.8221
2006-02-02 10:00:00,56.96,57.03,56.88,56.99,23472.14710654408,35.5629,35.6066,35.5129,35.5816,23472.1471
2006-02-02 10:05:00,57.02,57.11,57.01,57.11,14710.654407787992,35.6003,35.6565,35.5941,35.6565,14710.6544
2006-02-02 10:10:00,57.09,57.1,57.06,57.06,8761.492698756085,35.644,35.6503,35.6253,35.6253,8761.4927
2006-02-02 10:15:00,57.06,57.09,57.03,57.06,20984.31584640346,35.6253,35.644,35.6066,35.6253,20984.3158
2006-02-02 10:20:00,57.04,57.06,56.95,57.06,19469.98377501352,35.6128,35.6253,35.5566,35.6253,19469.9838
2006-02-02 10:25:00,57.02,57.02,56.97,56.97,8436.992969172525,35.6003,35.6003,35.5691,35.5691,8436.993
2006-02-02 10:30:00,56.97,57.06,56.88,56.97,14061.654948620877,35.5691,35.6253,35.5129,35.5691,14061.6549
2006-02-02 10:35:00,56.97,56.97,56.91,56.95,10816.657652785289,35.5691,35.5691,35.5316,35.5566,10816.6577
2006-02-02 10:40:00,56.95,56.97,56.81,56.81,14602.48783126014,35.5566,35.5691,35.4692,35.4692,14602.4878
2006-02-02 10:45:00,56.82,56.87,56.78,56.78,6922.660897782585,35.4754,35.5067,35.4505,35.4505,6922.6609
2006-02-02 10:50:00,56.81,56.84,56.77,56.81,8112.493239588966,35.4692,35.4879,35.4442,35.4692,8112.4932
2006-02-02 10:55:00,56.79,56.85,56.78,56.78,19578.15035154137,35.4567,35.4942,35.4505,35.4505,19578.1504
2006-02-02 11:00:00,56.77,56.77,56.68,56.69,52568.956192536505,35.4442,35.4442,35.388,35.3943,52568.9562
2006-02-02 11:05:00,56.66,56.66,56.41,56.47,9518.658734451054,35.3755,35.3755,35.2195,35.2569,9518.6587
2006-02-02 11:10:00,56.43,56.49,56.37,56.41,11898.323418063816,35.2319,35.2694,35.1945,35.2195,11898.3234
2006-02-02 11:15:00,56.4,56.42,56.38,56.39,11790.156841535963,35.2132,35.2257,35.2007,35.207,11790.1568
2006-02-02 11:20:00,56.39,56.39,56.27,56.34,11357.490535424551,35.207,35.207,35.1321,35.1758,11357.4905
2006-02-02 11:25:00,56.31,56.31,56.03,56.07,23039.480800432662,35.157,35.157,34.9822,35.0072,23039.4808
2006-02-02 11:30:00,56.07,56.12,55.93,56.12,50513.7912385073,35.0072,35.0384,34.9198,35.0384,50513.7912
2006-02-02 11:35:00,56.14,56.16,56.11,56.16,12979.989183342346,35.0509,35.0634,35.0322,35.0634,12979.9892
2006-02-02 11:40:00,56.13,56.21,56.13,56.18,14926.9875608437,35.0446,35.0946,35.0446,35.0759,14926.9876
2006-02-02 11:45:00,56.18,56.19,56.12,56.14,14818.820984315846,35.0759,35.0821,35.0384,35.0509,14818.821
2006-02-02 11:50:00,56.14,56.14,55.98,56.08,8112.493239588966,35.0509,35.0509,34.951,35.0134,8112.4932
2006-02-02 11:55:00,56.09,56.12,56.07,56.09,17198.48566792861,35.0197,35.0384,35.0072,35.0197,17198.4857
2006-02-02 12:00:00,56.09,56.25,56.09,56.25,28123.30989724175,35.0197,35.1196,35.0197,35.1196,28123.3099
2006-02-02 12:05:00,56.26,56.37,56.22,56.36,23796.646836127635,35.1258,35.1945,35.1008,35.1882,23796.6468
2006-02-02 12:10:00,56.35,56.35,56.32,56.32,9734.99188750676,35.182,35.182,35.1633,35.1633,9734.9919
2006-02-02 12:15:00,56.32,56.37,56.27,56.35,4326.663061114115,35.1633,35.1945,35.1321,35.182,4326.6631
2006-02-02 12:20:00,56.36,56.38,56.33,56.34,4326.663061114115,35.1882,35.2007,35.1695,35.1758,4326.6631
2006-02-02 12:25:00,56.34,56.36,56.28,56.36,16441.31963223364,35.1758,35.1882,35.1383,35.1882,16441.3196
2006-02-02 12:30:00,56.35,56.39,56.3,56.39,8545.159545700379,35.182,35.207,35.1508,35.207,8545.1595
2006-02-02 12:35:00,56.4,56.45,56.37,56.45,10816.657652785289,35.2132,35.2444,35.1945,35.2444,10816.6577
2006-02-02 12:40:00,56.46,56.46,56.39,56.43,5191.995673336939,35.2507,35.2507,35.207,35.2319,5191.9957
2006-02-02 12:45:00,56.41,56.44,56.39,56.43,32449.972958355866,35.2195,35.2382,35.207,35.2319,32449.973
2006-02-02 12:50:00,56.42,56.51,56.42,56.42,12547.322877230936,35.2257,35.2819,35.2257,35.2257,12547.3229
2006-02-02 12:55:00,56.43,56.45,56.39,56.39,8545.159545700379,35.2319,35.2444,35.207,35.207,8545.1595
2006-02-02 13:00:00,56.39,56.42,56.39,56.42,3893.996755002704,35.207,35.2257,35.207,35.2257,3893.9968
2006-02-02 13:05:00,56.42,56.44,56.36,56.39,8004.326663061114,35.2257,35.2382,35.1882,35.207,8004.3267
2006-02-02 13:10:00,56.39,56.44,56.39,56.44,12439.156300703082,35.207,35.2382,35.207,35.2382,12439.1563
2006-02-02 13:15:00,56.44,56.45,56.38,56.38,15467.820443482964,35.2382,35.2444,35.2007,35.2007,15467.8204
2006-02-02 13:20:00,56.36,56.44,56.36,56.44,14710.654407787992,35.1882,35.2382,35.1882,35.2382,14710.6544
2006-02-02 13:25:00,56.43,56.44,56.39,56.39,17631.15197404002,35.2319,35.2382,35.207,35.207,17631.152
2006-02-02 13:30:00,56.39,56.39,56.3,56.36,27366.14386154678,35.207,35.207,35.1508,35.1882,27366.1439
2006-02-02 13:35:00,56.35,56.35,56.26,56.31,16549.486208761493,35.182,35.182,35.1258,35.157,16549.4862
2006-02-02 13:40:00,56.31,56.32,56.24,56.24,9518.658734451054,35.157,35.1633,35.1133,35.1133,9518.6587
2006-02-02 13:45:00,56.24,56.3,56.18,56.3,40346.13304488913,35.1133,35.1508,35.0759,35.1508,40346.133
2006-02-02 13:50:00,56.31,56.37,56.31,56.37,7679.826933477555,35.157,35.1945,35.157,35.1945,7679.8269
2006-02-02 13:55:00,56.37,56.39,56.27,56.34,29853.9751216874,35.1945,35.207,35.1321,35.1758,29853.9751
2006-02-02 14:00:00,56.34,56.35,56.3,56.34,6814.494321254732,35.1758,35.182,35.1508,35.1758,6814.4943
2006-02-02 14:05:00,56.33,56.33,56.28,56.3,11249.3239588967,35.1695,35.1695,35.1383,35.1508,11249.324
2006-02-02 14:10:00,56.3,56.3,56.25,56.27,13628.988642509465,35.1508,35.1508,35.1196,35.1321,13628.9886
2006-02-02 14:15:00,56.26,56.28,56.24,56.28,17955.65170362358,35.1258,35.1383,35.1133,35.1383,17955.6517
2006-02-02 14:20:00,56.28,56.29,56.26,56.27,3353.16387236344,35.1383,35.1445,35.1258,35.1321,3353.1639
2006-02-02 14:25:00,56.28,56.28,56.18,56.26,15251.487290427258,35.1383,35.1383,35.0759,35.1258,15251.4873
2006-02-02 14:30:00,56.25,56.3,56.24,56.3,33207.13899405084,35.1196,35.1508,35.1133,35.1508,33207.139
2006-02-02 14:35:00,56.3,56.3,56.27,56.29,50405.62466197945,35.1508,35.1508,35.1321,35.1445,50405.6247
2006-02-02 14:40:00,56.29,56.3,56.24,56.27,8653.32612222823,35.1445,35.1508,35.1133,35.1321,8653.3261
2006-02-02 14:45:00,56.27,56.27,56.16,56.27,10275.824770146024,35.1321,35.1321,35.0634,35.1321,10275.8248
2006-02-02 14:50:00,56.27,56.36,56.27,56.36,3353.16387236344,35.1321,35.1882,35.1321,35.1882,3353.1639
2006-02-02 14:55:00,56.38,56.42,56.38,56.42,2379.6646836127634,35.2007,35.2257,35.2007,35.2257,2379.6647
2006-02-02 15:00:00,56.41,56.41,56.31,56.38,21308.81557598702,35.2195,35.2195,35.157,35.2007,21308.8156
2006-02-02 15:05:00,56.4,56.44,56.39,56.42,9626.825310978908,35.2132,35.2382,35.207,35.2257,9626.8253
2006-02-02 15:10:00,56.43,56.43,56.36,56.37,9085.992428339645,35.2319,35.2319,35.1882,35.1945,9085.9924
2006-02-02 15:15:00,56.35,56.4,56.34,56.35,6706.327744726879,35.182,35.2132,35.1758,35.182,6706.3277
2006-02-02 15:20:00,56.36,56.39,56.35,56.38,11249.3239588967,35.1882,35.207,35.182,35.2007,11249.324
2006-02-02 15:25:00,56.38,56.4,56.38,56.39,16116.81990265008,35.2007,35.2132,35.2007,35.207,16116.8199
2006-02-02 15:30:00,56.4,56.4,56.32,56.34,17739.318550567874,35.2132,35.2132,35.1633,35.1758,17739.3186
2006-02-02 15:35:00,56.34,56.37,56.32,56.33,10816.657652785289,35.1758,35.1945,35.1633,35.1695,10816.6577
2006-02-02 15:40:00,56.32,56.32,56.27,56.28,13088.1557598702,35.1633,35.1633,35.1321,35.1383,13088.1558
2006-02-02 15:45:00,56.28,56.31,56.26,56.27,51703.62358031368,35.1383,35.157,35.1258,35.1321,51703.6236
2006-02-02 15:50:00,56.26,56.28,56.2,56.24,35370.470524607896,35.1258,35.1383,35.0883,35.1133,35370.4705
2006-02-02 15:55:00,56.24,56.28,56.23,56.28,29637.64196863169,35.1133,35.1383,35.1071,35.1383,29637.642
2006-02-03 09:30:00,56.29,56.31,56.25,56.26,21525.148729042725,35.1445,35.157,35.1196,35.1258,21525.1487
2006-02-03 09:35:00,56.24,56.25,56.1,56.1,20984.31584640346,35.1133,35.1196,35.0259,35.0259,20984.3158
2006-02-03 09:40:00,56.09,56.38,56.08,56.27,24012.979989183343,35.0197,35.2007,35.0134,35.1321,24012.98
2006-02-03 09:45:00,56.28,56.39,56.21,56.22,30502.97458085452,35.1383,35.207,35.0946,35.1008,30502.9746
2006-02-03 09:50:00,56.26,56.26,56.12,56.2,19902.65008112493,35.1258,35.1258,35.0384,35.0883,19902.6501
2006-02-03 09:55:00,56.14,56.27,56.1,56.16,25635.478637101136,35.0509,35.1321,35.0259,35.0634,25635.4786
2006-02-03 10:00:00,56.12,56.27,56.06,56.21,31368.307193077337,35.0384,35.1321,35.0009,35.0946,31368.3072
2006-02-03 10:05:00,56.23,56.3,56.17,56.18,19902.65008112493,35.1071,35.1508,35.0696,35.0759,19902.6501
2006-02-03 10:10:00,56.18,56.35,56.18,56.31,13196.322336398052,35.0759,35.182,35.0759,35.157,13196.3223
2006-02-03 10:15:00,56.29,56.3,56.08,56.12,22390.48134126555,35.1445,35.1508,35.0134,35.0384,22390.4813
2006-02-03 10:20:00,56.16,56.19,56.1,56.16,11357.490535424551,35.0634,35.0821,35.0259,35.0634,11357.4905
2006-02-03 10:25:00,56.16,56.17,56.05,56.15,19145.484045429963,35.0634,35.0696,34.9947,35.0571,19145.484
2006-02-03 10:30:00,56.15,56.21,56.1,56.17,10059.491617090318,35.0571,35.0946,35.0259,35.0696,10059.4916
2006-02-03 10:35:00,56.21,56.21,56.05,56.07,22823.14764737696,35.0946,35.0946,34.9947,35.0072,22823.1476
2006-02-03 10:40:00,56.07,56.07,56.03,56.07,20010.816657652784,35.0072,35.0072,34.9822,35.0072,20010.8167
2006-02-03 10:45:00,56.07,56.23,56.07,56.21,13520.82206598161,35.0072,35.1071,35.0072,35.0946,13520.8221
2006-02-03 10:50:00,56.21,56.28,56.14,56.27,24986.47917793402,35.0946,35.1383,35.0509,35.1321,24986.4792
2006-02-03 10:55:00,56.27,56.32,56.23,56.29,16765.819361817197,35.1321,35.1633,35.1071,35.1445,16765.8194
2006-02-03 11:00:00,56.29,56.36,56.29,56.33,7030.8274743104375,35.1445,35.1882,35.1445,35.1695,7030.8275
2006-02-03 11:05:00,56.32,56.39,56.32,56.39,18063.81828015144,35.1633,35.207,35.1633,35.207,18063.8183
2006-02-03 11:10:00,56.39,56.45,56.38,56.39,29853.9751216874,35.207,35.2444,35.2007,35.207,29853.9751
2006-02-03 11:15:00,56.41,56.41,56.33,56.38,15359.65386695511,35.2195,35.2195,35.1695,35.2007,15359.6539
2006-02-03 11:20:00,56.39,56.53,56.39,56.51,8761.492698756085,35.207,35.2944,35.207,35.2819,8761.4927
2006-02-03 11:25:00,56.51,56.53,56.45,56.5,5408.328826392644,35.2819,35.2944,35.2444,35.2757,5408.3288
2006-02-03 11:30:00,56.49,56.51,56.43,56.45,8977.82585181179,35.2694,35.2819,35.2319,35.2444,8977.8259
2006-02-03 11:35:00,56.46,56.6,56.46,56.51,13196.322336398052,35.2507,35.3381,35.2507,35.2819,13196.3223
2006-02-03 11:40:00,56.5,56.57,56.5,56.56,6706.327744726879,35.2757,35.3194,35.2757,35.3131,6706.3277
2006-02-03 11:45:00,56.52,56.58,56.51,56.58,5840.995132504056,35.2881,35.3256,35.2819,35.3256,5840.9951
2006-02-03 11:50:00,56.57,56.66,56.57,56.63,14494.321254732287,35.3194,35.3755,35.3194,35.3568,14494.3213
2006-02-03 11:55:00,56.64,56.66,56.64,56.66,6706.327744726879,35.3631,35.3755,35.3631,35.3755,6706.3277
2006-02-03 12:00:00,56.68,56.72,56.67,56.71,14169.821525148727,35.388,35.413,35.3818,35.4068,14169.8215
2006-02-03 12:05:00,56.7,56.73,56.65,56.65,5516.495402920497,35.4005,35.4193,35.3693,35.3693,5516.4954
2006-02-03 12:10:00,56.65,56.65,56.51,56.56,15684.153596538668,35.3693,35.3693,35.2819,35.3131,15684.1536
2006-02-03 12:15:00,56.56,56.6,56.52,56.56,4867.49594375338,35.3131,35.3381,35.2881,35.3131,4867.4959
2006-02-03 12:20:00,56.57,56.67,56.57,56.65,27474.31043807464,35.3194,35.3818,35.3194,35.3693,27474.3104
2006-02-03 12:25:00,56.66,56.66,56.56,56.59,10816.657652785289,35.3755,35.3755,35.3131,35.3318,10816.6577
2006-02-03 12:30:00,56.59,56.63,56.58,56.61,11898.323418063816,35.3318,35.3568,35.3256,35.3443,11898.3234
2006-02-03 12:35:00,56.61,56.64,56.6,56.63,20443.4829637642,35.3443,35.3631,35.3381,35.3568,20443.483
2006-02-03 12:40:00,56.65,56.66,56.61,56.61,11249.3239588967,35.3693,35.3755,35.3443,35.3443,11249.324
2006-02-03 12:45:00,56.61,56.63,56.56,56.63,5191.995673336939,35.3443,35.3568,35.3131,35.3568,5191.9957
2006-02-03 12:50:00,56.63,56.63,56.6,56.61,10924.824229313142,35.3568,35.3568,35.3381,35.3443,10924.8242
2006-02-03 12:55:00,56.61,56.62,56.51,56.54,9843.158464034614,35.3443,35.3506,35.2819,35.3006,9843.1585
2006-02-03 13:00:00,56.54,56.56,56.51,56.52,16873.98593834505,35.3006,35.3131,35.2819,35.2881,16873.9859
2006-02-03 13:05:00,56.51,56.51,56.41,56.46,8112.493239588966,35.2819,35.2819,35.2195,35.2507,8112.4932
2006-02-03 13:10:00,56.46,56.52,56.46,56.51,11465.657111952409,35.2507,35.2881,35.2507,35.2819,11465.6571
2006-02-03 13:15:00,56.51,56.55,56.51,56.55,12330.98972417523,35.2819,35.3069,35.2819,35.3069,12330.9897
2006-02-03 13:20:00,56.58,56.69,56.58,56.64,16333.153055705789,35.3256,35.3943,35.3256,35.3631,16333.1531
2006-02-03 13:25:00,56.63,56.7,56.6,56.7,9843.158464034614,35.3568,35.4005,35.3381,35.4005,9843.1585
2006-02-03 13:30:00,56.7,56.73,56.68,56.68,11681.990265008111,35.4005,35.4193,35.388,35.388,11681.9903
2006-02-03 13:35:00,56.67,56.7,56.6,56.64,9843.158464034614,35.3818,35.4005,35.3381,35.3631,9843.1585
2006-02-03 13:40:00,56.63,56.63,56.49,56.5,9194.159004867495,35.3568,35.3568,35.2694,35.2757,9194.159
2006-02-03 13:45:00,56.52,56.58,56.5,56.57,12439.156300703082,35.2881,35.3256,35.2757,35.3194,12439.1563
2006-02-03 13:50:00,56.56,56.63,56.56,56.61,8004.326663061114,35.3131,35.3568,35.3131,35.3443,8004.3267
2006-02-03 13:55:00,56.61,56.62,56.57,56.59,8004.326663061114,35.3443,35.3506,35.3194,35.3318,8004.3267
2006-02-03 14:00:00,56.6,56.64,56.6,56.64,18496.484586262843,35.3381,35.3631,35.3381,35.3631,18496.4846
2006-02-03 14:05:00,56.64,56.64,56.56,56.58,12222.823147647376,35.3631,35.3631,35.3131,35.3256,12222.8231
2006-02-03 14:10:00,56.58,56.58,56.46,56.5,16982.152514872905,35.3256,35.3256,35.2507,35.2757,16982.1525
2006-02-03 14:15:00,56.49,56.58,56.49,56.56,12330.98972417523,35.2694,35.3256,35.2694,35.3131,12330.9897
2006-02-03 14:20:00,56.55,56.58,56.51,56.57,8004.326663061114,35.3069,35.3256,35.2819,35.3194,8004.3267
2006-02-03 14:25:00,56.59,56.62,56.52,56.57,11573.82368848026,35.3318,35.3506,35.2881,35.3194,11573.8237
2006-02-03 14:30:00,56.57,56.6,56.5,56.58,13845.32179556517,35.3194,35.3381,35.2757,35.3256,13845.3218
2006-02-03 14:35:00,56.59,56.6,56.57,56.59,8653.32612222823,35.3318,35.3381,35.3194,35.3318,8653.3261
2006-02-03 14:40:00,56.59,56.63,56.58,56.6,8869.659275283937,35.3318,35.3568,35.3256,35.3381,8869.6593
2006-02-03 14:45:00,56.6,56.63,56.54,56.62,13088.1557598702,35.3381,35.3568,35.3006,35.3506,13088.1558
2006-02-03 14:50:00,56.63,56.63,56.59,56.61,12330.98972417523,35.3568,35.3568,35.3318,35.3443,12330.9897
2006-02-03 14:55:00,56.61,56.62,56.51,56.51,8545.159545700379,35.3443,35.3506,35.2819,35.2819,8545.1595
2006-02-03 15:00:00,56.51,56.57,56.51,56.51,11141.157382368849,35.2819,35.3194,35.2819,35.2819,11141.1574
2006-02-03 15:05:00,56.5,56.6,56.5,56.57,24986.47917793402,35.2757,35.3381,35.2757,35.3194,24986.4792
2006-02-03 15:10:00,56.57,56.63,56.57,56.61,13520.82206598161,35.3194,35.3568,35.3194,35.3443,13520.8221
2006-02-03 15:15:00,56.62,56.62,56.49,56.54,11573.82368848026,35.3506,35.3506,35.2694,35.3006,11573.8237
2006-02-03 15:20:00,56.54,56.56,56.49,56.5,14169.821525148727,35.3006,35.3131,35.2694,35.2757,14169.8215
2006-02-03 15:25:00,56.5,56.5,56.4,56.41,16873.98593834505,35.2757,35.2757,35.2132,35.2195,16873.9859
2006-02-03 15:30:00,56.4,56.4,56.2,56.21,26500.81124932396,35.2132,35.2132,35.0883,35.0946,26500.8112
2006-02-03 15:35:00,56.22,56.22,56.07,56.18,45646.29529475392,35.1008,35.1008,35.0072,35.0759,45646.2953
2006-02-03 15:40:00,56.17,56.22,56.13,56.19,23796.646836127635,35.0696,35.1008,35.0446,35.0821,23796.6468
2006-02-03 15:45:00,56.2,56.22,56.17,56.17,16441.31963223364,35.0883,35.1008,35.0696,35.0696,16441.3196
2006-02-03 15:50:00,56.17,56.22,56.15,56.17,27474.31043807464,35.0696,35.1008,35.0571,35.0696,27474.3104
2006-02-03 15:55:00,56.17,56.24,56.17,56.23,28988.64250946457,35.0696,35.1133,35.0696,35.1071,28988.6425
2006-02-06 09:30:00,57.37,57.74,57.34,57.49,86965.92752839372,35.8188,36.0498,35.8001,35.8938,86965.9275
2006-02-06 09:35:00,57.53,57.79,57.49,57.78,54732.28772309356,35.9187,36.0811,35.8938,36.0748,54732.2877
2006-02-06 09:40:00,57.92,57.92,57.72,57.73,56354.78637101135,36.1622,36.1622,36.0374,36.0436,56354.7864
2006-02-06 09:45:00,57.72,57.77,57.71,57.72,28123.30989724175,36.0374,36.0686,36.0311,36.0374,28123.3099
2006-02-06 09:50:00,57.74,57.77,57.64,57.7,55273.12060573282,36.0498,36.0686,35.9874,36.0249,55273.1206
2006-02-06 09:55:00,57.7,57.7,57.5,57.59,25851.81179015684,36.0249,36.0249,35.9,35.9562,25851.8118
2006-02-06 10:00:00,57.59,57.65,57.5,57.65,112276.9064359113,35.9562,35.9937,35.9,35.9937,112276.9064
2006-02-06 10:05:00,57.61,57.7,57.61,57.61,33747.9718766901,35.9687,36.0249,35.9687,35.9687,33747.9719
2006-02-06 10:10:00,57.61,57.74,57.61,57.68,29421.308815575987,35.9687,36.0498,35.9687,36.0124,29421.3088
2006-02-06 10:15:00,57.69,57.82,57.67,57.71,57436.45213628988,36.0186,36.0998,36.0061,36.0311,57436.4521
2006-02-06 10:20:00,57.71,57.78,57.64,57.68,25959.97836668469,36.0311,36.0748,35.9874,36.0124,25959.9784
2006-02-06 10:25:00,57.67,57.67,57.52,57.52,8220.65981611682,36.0061,36.0061,35.9125,35.9125,8220.6598
2006-02-06 10:30:00,57.52,57.54,57.5,57.54,21849.648458626285,35.9125,35.925,35.9,35.925,21849.6485
2006-02-06 10:35:00,57.54,57.54,57.49,57.5,15035.154137371552,35.925,35.925,35.8938,35.9,15035.1541
2006-02-06 10:40:00,57.5,57.54,57.37,57.38,21849.648458626285,35.9,35.925,35.8188,35.8251,21849.6485
2006-02-06 10:45:00,57.39,57.49,57.38,57.45,11681.990265008111,35.8313,35.8938,35.8251,35.8688,11681.9903
2006-02-06 10:50:00,57.45,57.49,57.45,57.47,11032.990805840996,35.8688,35.8938,35.8688,35.8813,11032.9908
2006-02-06 10:55:00,57.48,57.48,57.44,57.47,12439.156300703082,35.8875,35.8875,35.8625,35.8813,12439.1563
2006-02-06 11:00:00,57.47,57.65,57.47,57.63,34072.47160627366,35.8813,35.9937,35.8813,35.9812,34072.4716
2006-02-06 11:05:00,57.63,57.64,57.57,57.6,11141.157382368849,35.9812,35.9874,35.9437,35.9624,11141.1574
2006-02-06 11:10:00,57.61,57.62,57.58,57.58,6922.660897782585,35.9687,35.9749,35.9499,35.9499,6922.6609
2006-02-06 11:15:00,57.58,57.58,57.53,57.55,5300.162249864791,35.9499,35.9499,35.9187,35.9312,5300.1622
2006-02-06 11:20:00,57.54,57.56,57.52,57.53,12547.322877230936,35.925,35.9375,35.9125,35.9187,12547.3229
2006-02-06 11:25:00,57.53,57.53,57.41,57.46,37209.3023255814,35.9187,35.9187,35.8438,35.875,37209.3023
2006-02-06 11:30:00,57.46,57.53,57.46,57.52,16873.98593834505,35.875,35.9187,35.875,35.9125,16873.9859
2006-02-06 11:35:00,57.52,57.54,57.51,57.52,7355.327203893997,35.9125,35.925,35.9062,35.9125,7355.3272
2006-02-06 11:40:00,57.52,57.53,57.46,57.47,12439.156300703082,35.9125,35.9187,35.875,35.8813,12439.1563
2006-02-06 11:45:00,57.46,57.55,57.45,57.55,27041.64413196322,35.875,35.9312,35.8688,35.9312,27041.6441
2006-02-06 11:50:00,57.56,57.57,57.51,57.52,15792.320173066522,35.9375,35.9437,35.9062,35.9125,15792.3202
2006-02-06 11:55:00,57.51,57.61,57.5,57.61,21633.315305570577,35.9062,35.9687,35.9,35.9687,21633.3153
2006-02-06 12:00:00,57.62,57.7,57.61,57.64,22282.314764737694,35.9749,36.0249,35.9687,35.9874,22282.3148
2006-02-06 12:05:00,57.65,57.75,57.65,57.69,16116.81990265008,35.9937,36.0561,35.9937,36.0186,16116.8199
2006-02-06 12:10:00,57.69,57.71,57.66,57.71,41752.29853975122,36.0186,36.0311,35.9999,36.0311,41752.2985
2006-02-06 12:15:00,57.7,57.7,57.65,57.68,6489.994591671173,36.0249,36.0249,35.9937,36.0124,6489.9946
2006-02-06 12:20:00,57.68,57.68,57.62,57.63,18712.81773931855,36.0124,36.0124,35.9749,35.9812,18712.8177
2006-02-06 12:25:00,57.62,57.62,57.54,57.55,10600.324499729582,35.9749,35.9749,35.925,35.9312,10600.3245
2006-02-06 12:30:00,57.55,57.62,57.55,57.61,18063.81828015144,35.9312,35.9749,35.9312,35.9687,18063.8183
2006-02-06 12:35:00,57.61,57.61,57.57,57.59,12114.656571119524,35.9687,35.9687,35.9437,35.9562,12114.6566
2006-02-06 12:40:00,57.6,57.63,57.59,57.62,14169.821525148727,35.9624,35.9812,35.9562,35.9749,14169.8215
2006-02-06 12:45:00,57.63,57.72,57.63,57.71,16765.819361817197,35.9812,36.0374,35.9812,36.0311,16765.8194
2006-02-06 12:50:00,57.71,57.72,57.66,57.66,7679.826933477555,36.0311,36.0374,35.9999,35.9999,7679.8269
2006-02-06 12:55:00,57.66,57.7,57.66,57.7,16116.81990265008,35.9999,36.0249,35.9999,36.0249,16116.8199
2006-02-06 13:00:00,57.7,57.71,57.66,57.66,13088.1557598702,36.0249,36.0311,35.9999,35.9999,13088.1558
2006-02-06 13:05:00,57.66,57.66,57.61,57.62,8761.492698756085,35.9999,35.9999,35.9687,35.9749,8761.4927
2006-02-06 13:10:00,57.62,57.62,57.6,57.6,12114.656571119524,35.9749,35.9749,35.9624,35.9624,12114.6566
2006-02-06 13:15:00,57.6,57.61,57.59,57.61,11898.323418063816,35.9624,35.9687,35.9562,35.9687,11898.3234
2006-02-06 13:20:00,57.61,57.66,57.6,57.66,19902.65008112493,35.9687,35.9999,35.9624,35.9999,19902.6501
2006-02-06 13:25:00,57.66,57.68,57.65,57.65,16982.152514872905,35.9999,36.0124,35.9937,35.9937,16982.1525
2006-02-06 13:30:00,57.66,57.69,57.65,57.69,32017.306652244457,35.9999,36.0186,35.9937,36.0186,32017.3067
2006-02-06 13:35:00,57.69,57.7,57.64,57.67,14277.98810167658,36.0186,36.0249,35.9874,36.0061,14277.9881
2006-02-06 13:40:00,57.67,57.69,57.67,57.69,22282.314764737694,36.0061,36.0186,36.0061,36.0186,22282.3148
2006-02-06 13:45:00,57.69,57.8,57.68,57.79,30719.30773391022,36.0186,36.0873,36.0124,36.0811,30719.3077
2006-02-06 13:50:00,57.8,57.86,57.77,57.83,28555.97620335316,36.0873,36.1248,36.0686,36.106,28555.9762
2006-02-06 13:55:00,57.84,57.93,57.82,57.92,19902.65008112493,36.1123,36.1685,36.0998,36.1622,19902.6501
2006-02-06 14:00:00,58.0,58.04,57.9,58.02,54299.62141698216,36.2122,36.2371,36.1497,36.2247,54299.6214
2006-02-06 14:05:00,58.01,58.08,57.9,57.96,40670.63277447269,36.2184,36.2621,36.1497,36.1872,40670.6328
2006-02-06 14:10:00,57.95,57.95,57.9,57.94,31476.4737696052,36.181,36.181,36.1497,36.1747,31476.4738
2006-02-06 14:15:00,57.94,57.94,57.9,57.93,25743.645213628988,36.1747,36.1747,36.1497,36.1685,25743.6452
2006-02-06 14:20:00,57.93,57.93,57.88,57.89,21633.315305570577,36.1685,36.1685,36.1373,36.1435,21633.3153
2006-02-06 14:25:00,57.88,57.91,57.88,57.9,7247.160627366144,36.1373,36.156,36.1373,36.1497,7247.1606
2006-02-06 14:30:00,57.9,57.96,57.89,57.93,19037.317468902107,36.1497,36.1872,36.1435,36.1685,19037.3175
2006-02-06 14:35:00,57.94,58.04,57.94,58.0,38831.80097349919,36.1747,36.2371,36.1747,36.2122,38831.801
2006-02-06 14:40:00,58.0,58.06,57.96,58.06,21416.98215251488,36.2122,36.2496,36.1872,36.2496,21416.9822
2006-02-06 14:45:00,58.06,58.12,58.04,58.1,47809.626825310974,36.2496,36.2871,36.2371,36.2746,47809.6268
2006-02-06 14:50:00,58.11,58.12,57.98,58.0,53758.788534342886,36.2809,36.2871,36.1997,36.2122,53758.7885
2006-02-06 14:55:00,58.02,58.02,57.98,57.98,16873.98593834505,36.2247,36.2247,36.1997,36.1997,16873.9859
2006-02-06 15:00:00,57.98,57.98,57.87,57.87,20767.98269334776,36.1997,36.1997,36.131,36.131,20767.9827
2006-02-06 15:05:00,57.87,57.98,57.86,57.98,38939.96755002704,36.131,36.1997,36.1248,36.1997,38939.9676
2006-02-06 15:10:00,57.98,57.98,57.95,57.96,34937.80421849649,36.1997,36.1997,36.181,36.1872,34937.8042
2006-02-06 15:15:00,57.96,57.96,57.88,57.89,26068.14494321255,36.1872,36.1872,36.1373,36.1435,26068.1449
2006-02-06 15:20:00,57.88,58.01,57.86,58.0,69010.27582477014,36.1373,36.2184,36.1248,36.2122,69010.2758
2006-02-06 15:25:00,57.99,58.06,57.98,58.06,49107.625743645214,36.2059,36.2496,36.1997,36.2496,49107.6257
2006-02-06 15:30:00,58.05,58.06,58.0,58.01,21092.48242293132,36.2434,36.2496,36.2122,36.2184,21092.4824
2006-02-06 15:35:00,58.01,58.16,57.98,58.16,53434.28880475933,36.2184,36.3121,36.1997,36.3121,53434.2888
2006-02-06 15:40:00,58.16,58.24,58.14,58.2,105246.07896160086,36.3121,36.362,36.2996,36.337,105246.079
2006-02-06 15:45:00,58.2,58.22,58.17,58.18,22606.814494321254,36.337,36.3495,36.3183,36.3246,22606.8145
2006-02-06 15:50:00,58.18,58.19,58.15,58.15,35262.30394808004,36.3246,36.3308,36.3058,36.3058,35262.3039
2006-02-06 15:55:00,58.15,58.16,58.13,58.13,32558.13953488372,36.3058,36.3121,36.2933,36.2933,32558.1395
2006-02-07 09:30:00,58.21,58.43,58.21,58.38,56138.45321795565,36.3433,36.4806,36.3433,36.4494,56138.4532
2006-02-07 09:35:00,58.42,58.47,58.11,58.11,19902.65008112493,36.4744,36.5056,36.2809,36.2809,19902.6501
2006-02-07 09:40:00,58.15,58.17,57.93,57.98,19902.65008112493,36.3058,36.3183,36.1685,36.1997,19902.6501
2006-02-07 09:45:00,57.99,58.24,57.99,58.19,15684.153596538668,36.2059,36.362,36.2059,36.3308,15684.1536
2006-02-07 09:50:00,58.16,58.18,58.06,58.09,35586.8036776636,36.3121,36.3246,36.2496,36.2684,35586.8037
2006-02-07 09:55:00,58.07,58.13,57.97,58.01,15251.487290427258,36.2559,36.2933,36.1934,36.2184,15251.4873
2006-02-07 10:00:00,58.02,58.14,58.0,58.0,11249.3239588967,36.2247,36.2996,36.2122,36.2122,11249.324
2006-02-07 10:05:00,58.02,58.03,57.91,57.94,18171.98485667929,36.2247,36.2309,36.156,36.1747,18171.9849
2006-02-07 10:10:00,57.94,58.05,57.91,58.02,21957.815035154137,36.1747,36.2434,36.156,36.2247,21957.815
2006-02-07 10:15:00,57.98,58.09,57.91,57.92,10383.991346673878,36.1997,36.2684,36.156,36.1622,10383.9913
2006-02-07 10:20:00,57.91,57.92,57.61,57.65,18929.15089237425,36.156,36.1622,35.9687,35.9937,18929.1509
2006-02-07 10:25:00,57.65,57.85,57.63,57.83,25094.64575446187,35.9937,36.1185,35.9812,36.106,25094.6458
2006-02-07 10:30:00,57.83,57.83,57.73,57.74,7463.49378042185,36.106,36.106,36.0436,36.0498,7463.4938
2006-02-07 10:35:00,57.74,57.75,57.67,57.74,15035.154137371552,36.0498,36.0561,36.0061,36.0498,15035.1541
2006-02-07 10:40:00,57.7,57.74,57.48,57.54,24012.979989183343,36.0249,36.0498,35.8875,35.925,24012.98
2006-02-07 10:45:00,57.57,57.64,57.49,57.64,20551.64954029205,35.9437,35.9874,35.8938,35.9874,20551.6495
2006-02-07 10:50:00,57.64,57.67,57.59,57.6,9734.99188750676,35.9874,36.0061,35.9562,35.9624,9734.9919
2006-02-07 10:55:00,57.61,57.69,57.61,57.62,8761.492698756085,35.9687,36.0186,35.9687,35.9749,8761.4927
2006-02-07 11:00:00,57.63,57.64,57.53,57.64,22174.14818820984,35.9812,35.9874,35.9187,35.9874,22174.1482
2006-02-07 11:05:00,57.65,57.65,57.54,57.55,9951.325040562466,35.9937,35.9937,35.925,35.9312,9951.325
2006-02-07 11:10:00,57.53,57.74,57.53,57.66,13088.1557598702,35.9187,36.0498,35.9187,35.9999,13088.1558
2006-02-07 11:15:00,57.67,57.69,57.61,57.68,7463.49378042185,36.0061,36.0186,35.9687,36.0124,7463.4938
2006-02-07 11:20:00,57.67,57.81,57.64,57.77,17090.319091400757,36.0061,36.0935,35.9874,36.0686,17090.3191
2006-02-07 11:25:00,57.76,57.86,57.74,57.8,10708.491076257436,36.0623,36.1248,36.0498,36.0873,10708.4911
2006-02-07 11:30:00,57.82,57.83,57.75,57.76,7030.8274743104375,36.0998,36.106,36.0561,36.0623,7030.8275
2006-02-07 11:35:00,57.77,57.8,57.73,57.79,10167.658193618172,36.0686,36.0873,36.0436,36.0811,10167.6582
2006-02-07 11:40:00,57.79,57.8,57.74,57.75,5191.995673336939,36.0811,36.0873,36.0498,36.0561,5191.9957
2006-02-07 11:45:00,57.76,57.84,57.75,57.75,6706.327744726879,36.0623,36.1123,36.0561,36.0561,6706.3277
2006-02-07 11:50:00,57.74,57.82,57.73,57.79,14061.654948620877,36.0498,36.0998,36.0436,36.0811,14061.6549
2006-02-07 11:55:00,57.81,57.85,57.8,57.81,2595.997836668469,36.0935,36.1185,36.0873,36.0935,2595.9978
2006-02-07 12:00:00,57.8,57.8,57.76,57.77,6057.328285559762,36.0873,36.0873,36.0623,36.0686,6057.3283
2006-02-07 12:05:00,57.79,57.79,57.66,57.66,7571.660356949702,36.0811,36.0811,35.9999,35.9999,7571.6604
2006-02-07 12:10:00,57.64,57.65,57.6,57.65,13196.322336398052,35.9874,35.9937,35.9624,35.9937,13196.3223
2006-02-07 12:15:00,57.65,57.65,57.53,57.56,11790.156841535963,35.9937,35.9937,35.9187,35.9375,11790.1568
2006-02-07 12:20:00,57.62,57.62,57.57,57.61,10924.824229313142,35.9749,35.9749,35.9437,35.9687,10924.8242
2006-02-07 12:25:00,57.62,57.64,57.61,57.63,11790.156841535963,35.9749,35.9874,35.9687,35.9812,11790.1568
2006-02-07 12:30:00,57.62,57.67,57.62,57.67,7679.826933477555,35.9749,36.0061,35.9749,36.0061,7679.8269
2006-02-07 12:35:00,57.69,57.71,57.65,57.66,4651.162790697675,36.0186,36.0311,35.9937,35.9999,4651.1628
2006-02-07 12:40:00,57.65,57.66,57.59,57.59,4651.162790697675,35.9937,35.9999,35.9562,35.9562,4651.1628
2006-02-07 12:45:00,57.56,57.61,57.56,57.6,13845.32179556517,35.9375,35.9687,35.9375,35.9624,13845.3218
2006-02-07 12:50:00,57.6,57.66,57.6,57.61,5191.995673336939,35.9624,35.9999,35.9624,35.9687,5191.9957
2006-02-07 12:55:00,57.61,57.61,57.56,57.56,5516.495402920497,35.9687,35.9687,35.9375,35.9375,5516.4954
2006-02-07 13:00:00,57.56,57.59,57.46,57.46,8004.326663061114,35.9375,35.9562,35.875,35.875,8004.3267
2006-02-07 13:05:00,57.41,57.49,57.41,57.43,13412.655489453758,35.8438,35.8938,35.8438,35.8563,13412.6555
2006-02-07 13:10:00,57.43,57.44,57.32,57.37,16224.986479177933,35.8563,35.8625,35.7876,35.8188,16224.9865
2006-02-07 13:15:00,57.37,57.38,57.33,57.35,7355.327203893997,35.8188,35.8251,35.7939,35.8063,7355.3272
2006-02-07 13:20:00,57.35,57.42,57.33,57.42,10600.324499729582,35.8063,35.8501,35.7939,35.8501,10600.3245
2006-02-07 13:25:00,57.41,57.43,57.36,57.37,11141.157382368849,35.8438,35.8563,35.8126,35.8188,11141.1574
2006-02-07 13:30:00,57.37,57.37,57.17,57.18,20551.64954029205,35.8188,35.8188,35.694,35.7002,20551.6495
2006-02-07 13:35:00,57.18,57.24,57.12,57.24,22174.14818820984,35.7002,35.7377,35.6627,35.7377,22174.1482
2006-02-07 13:40:00,57.24,57.26,57.23,57.23,8328.826392644673,35.7377,35.7502,35.7314,35.7314,8328.8264
2006-02-07 13:45:00,57.24,57.27,57.21,57.25,16982.152514872905,35.7377,35.7564,35.7189,35.7439,16982.1525
2006-02-07 13:50:00,57.24,57.26,57.16,57.25,7463.49378042185,35.7377,35.7502,35.6877,35.7439,7463.4938
2006-02-07 13:55:00,57.27,57.32,57.25,57.28,7355.327203893997,35.7564,35.7876,35.7439,35.7626,7355.3272
2006-02-07 14:00:00,57.27,57.27,57.19,57.19,12330.98972417523,35.7564,35.7564,35.7065,35.7065,12330.9897
2006-02-07 14:05:00,57.19,57.21,57.15,57.18,20659.8161168199,35.7065,35.7189,35.6815,35.7002,20659.8161
2006-02-07 14:10:00,57.18,57.23,57.14,57.23,16333.153055705789,35.7002,35.7314,35.6752,35.7314,16333.1531
2006-02-07 14:15:00,57.25,57.26,57.21,57.23,10492.15792320173,35.7439,35.7502,35.7189,35.7314,10492.1579
2006-02-07 14:20:00,57.21,57.21,57.13,57.21,7679.826933477555,35.7189,35.7189,35.669,35.7189,7679.8269
2006-02-07 14:25:00,57.21,57.31,57.2,57.3,16873.98593834505,35.7189,35.7814,35.7127,35.7751,16873.9859
2006-02-07 14:30:00,57.3,57.31,57.17,57.17,16982.152514872905,35.7751,35.7814,35.694,35.694,16982.1525
2006-02-07 14:35:00,57.15,57.19,57.13,57.19,22498.6479177934,35.6815,35.7065,35.669,35.7065,22498.6479
2006-02-07 14:40:00,57.2,57.21,57.17,57.18,6706.327744726879,35.7127,35.7189,35.694,35.7002,6706.3277
2006-02-07 14:45:00,57.18,57.19,57.13,57.19,22065.98161168199,35.7002,35.7065,35.669,35.7065,22065.9816
2006-02-07 14:50:00,57.2,57.22,57.16,57.18,9302.32558139535,35.7127,35.7252,35.6877,35.7002,9302.3256
2006-02-07 14:55:00,57.18,57.22,57.16,57.19,12222.823147647376,35.7002,35.7252,35.6877,35.7065,12222.8231
2006-02-07 15:00:00,57.19,57.22,57.14,57.15,16008.653326122228,35.7065,35.7252,35.6752,35.6815,16008.6533
2006-02-07 15:05:00,57.15,57.2,57.15,57.2,16657.652785289345,35.6815,35.7127,35.6815,35.7127,16657.6528
2006-02-07 15:10:00,57.19,57.25,57.18,57.25,13088.1557598702,35.7065,35.7439,35.7002,35.7439,13088.1558
2006-02-07 15:15:00,57.25,57.28,57.23,57.28,11573.82368848026,35.7439,35.7626,35.7314,35.7626,11573.8237
2006-02-07 15:20:00,57.27,57.27,57.23,57.27,18604.6511627907,35.7564,35.7564,35.7314,35.7564,18604.6512
2006-02-07 15:25:00,57.27,57.3,57.25,57.25,12547.322877230936,35.7564,35.7751,35.7439,35.7439,12547.3229
2006-02-07 15:30:00,57.25,57.26,57.22,57.24,16224.986479177933,35.7439,35.7502,35.7252,35.7377,16224.9865
2006-02-07 15:35:00,57.23,57.27,57.21,57.25,17306.65224445646,35.7314,35.7564,35.7189,35.7439,17306.6522
2006-02-07 15:40:00,57.25,57.33,57.25,57.31,30611.141157382368,35.7439,35.7939,35.7439,35.7814,30611.1412
2006-02-07 15:45:00,57.31,57.36,57.29,57.35,24445.64629529475,35.7814,35.8126,35.7689,35.8063,24445.6463
2006-02-07 15:50:00,57.35,57.36,57.31,57.31,30178.47485127096,35.8063,35.8126,35.7814,35.7814,30178.4749
2006-02-07 15:55:00,57.31,57.34,57.25,57.25,33639.80530016225,35.7814,35.8001,35.7439,35.7439,33639.8053
2006-02-08 09:30:00,57.87,57.87,57.78,57.78,57328.28555976203,36.131,36.131,36.0748,36.0748,57328.2856
2006-02-08 09:35:00,57.78,57.83,57.73,57.73,39264.4672796106,36.0748,36.106,36.0436,36.0436,39264.4673
2006-02-08 09:40:00,57.76,57.76,57.6,57.6,24121.146565711195,36.0623,36.0623,35.9624,35.9624,24121.1466
2006-02-08 09:45:00,57.56,57.56,57.34,57.43,32125.47322877231,35.9375,35.9375,35.8001,35.8563,32125.4732
2006-02-08 09:50:00,57.44,57.48,57.42,57.43,16333.153055705789,35.8625,35.8875,35.8501,35.8563,16333.1531
2006-02-08 09:55:00,57.42,57.59,57.39,57.57,33856.13845321796,35.8501,35.9562,35.8313,35.9437,33856.1385
2006-02-08 10:00:00,57.56,57.78,57.56,57.74,39156.30070308274,35.9375,36.0748,35.9375,36.0498,39156.3007
2006-02-08 10:05:00,57.73,57.73,57.54,57.54,14926.9875608437,36.0436,36.0436,35.925,35.925,14926.9876
2006-02-08 10:10:00,57.5,57.58,57.5,57.54,12006.489994591671,35.9,35.9499,35.9,35.925,12006.49
2006-02-08 10:15:00,57.54,57.79,57.52,57.73,31800.97349918875,35.925,36.0811,35.9125,36.0436,31800.9735
2006-02-08 10:20:00,57.73,57.92,57.73,57.86,70740.94104921579,36.0436,36.1622,36.0436,36.1248,70740.941
2006-02-08 10:25:00,57.86,57.86,57.73,57.82,20659.8161168199,36.1248,36.1248,36.0436,36.0998,20659.8161
2006-02-08 10:30:00,57.79,57.86,57.78,57.83,69551.10870740941,36.0811,36.1248,36.0748,36.106,69551.1087
2006-02-08 10:35:00,57.82,57.82,57.69,57.69,12655.489453758788,36.0998,36.0998,36.0186,36.0186,12655.4895
2006-02-08 10:40:00,57.7,57.72,57.5,57.53,26500.81124932396,36.0249,36.0374,35.9,35.9187,26500.8112
2006-02-08 10:45:00,57.48,57.51,57.41,57.41,7463.49378042185,35.8875,35.9062,35.8438,35.8438,7463.4938
2006-02-08 10:50:00,57.37,57.39,57.34,57.34,19794.48350459708,35.8188,35.8313,35.8001,35.8001,19794.4835
2006-02-08 10:55:00,57.34,57.35,57.31,57.32,11032.990805840996,35.8001,35.8063,35.7814,35.7876,11032.9908
2006-02-08 11:00:00,57.31,57.4,57.31,57.4,15575.987020010816,35.7814,35.8376,35.7814,35.8376,15575.987
2006-02-08 11:05:00,57.4,57.5,57.4,57.49,8869.659275283937,35.8376,35.9,35.8376,35.8938,8869.6593
2006-02-08 11:10:00,57.49,57.58,57.48,57.55,12979.989183342346,35.8938,35.9499,35.8875,35.9312,12979.9892
2006-02-08 11:15:00,57.55,57.6,57.53,57.53,14494.321254732287,35.9312,35.9624,35.9187,35.9187,14494.3213
2006-02-08 11:20:00,57.53,57.54,57.5,57.51,8004.326663061114,35.9187,35.925,35.9,35.9062,8004.3267
2006-02-08 11:25:00,57.5,57.5,57.45,57.47,7030.8274743104375,35.9,35.9,35.8688,35.8813,7030.8275
2006-02-08 11:30:00,57.47,57.48,57.42,57.44,12439.156300703082,35.8813,35.8875,35.8501,35.8625,12439.1563
2006-02-08 11:35:00,57.44,57.45,57.39,57.44,16982.152514872905,35.8625,35.8688,35.8313,35.8625,16982.1525
2006-02-08 11:40:00,57.45,57.47,57.45,57.47,4651.162790697675,35.8688,35.8813,35.8688,35.8813,4651.1628
2006-02-08 11:45:00,57.49,57.53,57.49,57.53,7571.660356949702,35.8938,35.9187,35.8938,35.9187,7571.6604
2006-02-08 11:50:00,57.53,57.58,57.52,57.52,7030.8274743104375,35.9187,35.9499,35.9125,35.9125,7030.8275
2006-02-08 11:55:00,57.54,57.55,57.47,57.5,8112.493239588966,35.925,35.9312,35.8813,35.9,8112.4932
2006-02-08 12:00:00,57.5,57.53,57.48,57.5,12871.822606814494,35.9,35.9187,35.8875,35.9,12871.8226
2006-02-08 12:05:00,57.5,57.53,57.48,57.48,11790.156841535963,35.9,35.9187,35.8875,35.8875,11790.1568
2006-02-08 12:10:00,57.48,57.49,57.45,57.45,5300.162249864791,35.8875,35.8938,35.8688,35.8688,5300.1622
2006-02-08 12:15:00,57.49,57.49,57.46,57.49,6057.328285559762,35.8938,35.8938,35.875,35.8938,6057.3283
2006-02-08 12:20:00,57.49,57.5,57.44,57.49,13737.155219037317,35.8938,35.9,35.8625,35.8938,13737.1552
2006-02-08 12:25:00,57.49,57.52,57.48,57.52,11898.323418063816,35.8938,35.9125,35.8875,35.9125,11898.3234
2006-02-08 12:30:00,57.52,57.55,57.52,57.55,10924.824229313142,35.9125,35.9312,35.9125,35.9312,10924.8242
2006-02-08 12:35:00,57.55,57.55,57.52,57.53,3136.830719307734,35.9312,35.9312,35.9125,35.9187,3136.8307
2006-02-08 12:40:00,57.52,57.54,57.51,57.51,5083.829096809086,35.9125,35.925,35.9062,35.9062,5083.8291
2006-02-08 12:45:00,57.52,57.55,57.51,57.53,9951.325040562466,35.9125,35.9312,35.9062,35.9187,9951.325
2006-02-08 12:50:00,57.52,57.56,57.5,57.56,8545.159545700379,35.9125,35.9375,35.9,35.9375,8545.1595
2006-02-08 12:55:00,57.57,57.58,57.53,57.56,5732.828555976204,35.9437,35.9499,35.9187,35.9375,5732.8286
2006-02-08 13:00:00,57.55,57.57,57.52,57.53,7247.160627366144,35.9312,35.9437,35.9125,35.9187,7247.1606
2006-02-08 13:05:00,57.53,57.53,57.5,57.51,7463.49378042185,35.9187,35.9187,35.9,35.9062,7463.4938
2006-02-08 13:10:00,57.52,57.53,57.51,57.52,8004.326663061114,35.9125,35.9187,35.9062,35.9125,8004.3267
2006-02-08 13:15:00,57.51,57.52,57.5,57.51,9518.658734451054,35.9062,35.9125,35.9,35.9062,9518.6587
2006-02-08 13:20:00,57.5,57.52,57.5,57.51,18604.6511627907,35.9,35.9125,35.9,35.9062,18604.6512
2006-02-08 13:25:00,57.51,57.52,57.51,57.52,5732.828555976204,35.9062,35.9125,35.9062,35.9125,5732.8286
2006-02-08 13:30:00,57.52,57.56,57.51,57.55,9626.825310978908,35.9125,35.9375,35.9062,35.9312,9626.8253
2006-02-08 13:35:00,57.56,57.56,57.55,57.56,14494.321254732287,35.9375,35.9375,35.9312,35.9375,14494.3213
2006-02-08 13:40:00,57.57,57.63,57.57,57.62,8545.159545700379,35.9437,35.9812,35.9437,35.9749,8545.1595
2006-02-08 13:45:00,57.61,57.67,57.61,57.67,11141.157382368849,35.9687,36.0061,35.9687,36.0061,11141.1574
2006-02-08 13:50:00,57.67,57.75,57.66,57.74,26717.144402379665,36.0061,36.0561,35.9999,36.0498,26717.1444
2006-02-08 13:55:00,57.74,57.81,57.74,57.81,17090.319091400757,36.0498,36.0935,36.0498,36.0935,17090.3191
2006-02-08 14:00:00,57.81,57.87,57.79,57.83,39372.633856138455,36.0935,36.131,36.0811,36.106,39372.6339
2006-02-08 14:05:00,57.82,57.82,57.74,57.74,4542.9962141698215,36.0998,36.0998,36.0498,36.0498,4542.9962
2006-02-08 14:10:00,57.74,57.77,57.69,57.77,6706.327744726879,36.0498,36.0686,36.0186,36.0686,6706.3277
2006-02-08 14:15:00,57.76,57.76,57.68,57.69,20659.8161168199,36.0623,36.0623,36.0124,36.0186,20659.8161
2006-02-08 14:20:00,57.68,57.74,57.67,57.74,8653.32612222823,36.0124,36.0498,36.0061,36.0498,8653.3261
2006-02-08 14:25:00,57.74,57.74,57.7,57.7,6489.994591671173,36.0498,36.0498,36.0249,36.0249,6489.9946
2006-02-08 14:30:00,57.7,57.75,57.69,57.73,18604.6511627907,36.0249,36.0561,36.0186,36.0436,18604.6512
2006-02-08 14:35:00,57.73,57.75,57.7,57.7,12222.823147647376,36.0436,36.0561,36.0249,36.0249,12222.8231
2006-02-08 14:40:00,57.71,57.76,57.69,57.72,11032.990805840996,36.0311,36.0623,36.0186,36.0374,11032.9908
2006-02-08 14:45:00,57.71,57.73,57.67,57.68,13196.322336398052,36.0311,36.0436,36.0061,36.0124,13196.3223
2006-02-08 14:50:00,57.71,57.71,57.65,57.66,4975.662520281233,36.0311,36.0311,35.9937,35.9999,4975.6625
2006-02-08 14:55:00,57.66,57.67,57.65,57.66,8004.326663061114,35.9999,36.0061,35.9937,35.9999,8004.3267
2006-02-08 15:00:00,57.66,57.72,57.62,57.72,17955.65170362358,35.9999,36.0374,35.9749,36.0374,17955.6517
2006-02-08 15:05:00,57.72,57.74,57.68,57.74,39156.30070308274,36.0374,36.0498,36.0124,36.0498,39156.3007
2006-02-08 15:10:00,57.75,57.84,57.74,57.84,10492.15792320173,36.0561,36.1123,36.0498,36.1123,10492.1579
2006-02-08 15:15:00,57.82,57.84,57.79,57.82,14386.154678204435,36.0998,36.1123,36.0811,36.0998,14386.1547
2006-02-08 15:20:00,57.82,57.82,57.73,57.74,17739.318550567874,36.0998,36.0998,36.0436,36.0498,17739.3186
2006-02-08 15:25:00,57.75,57.76,57.72,57.73,11465.657111952409,36.0561,36.0623,36.0374,36.0436,11465.6571
2006-02-08 15:30:00,57.73,57.73,57.71,57.72,12763.656030286642,36.0436,36.0436,36.0311,36.0374,12763.656
2006-02-08 15:35:00,57.72,57.73,57.66,57.67,12979.989183342346,36.0374,36.0436,35.9999,36.0061,12979.9892
2006-02-08 15:40:00,57.67,57.7,57.67,57.67,28664.14277988101,36.0061,36.0249,36.0061,36.0061,28664.1428
2006-02-08 15:45:00,57.67,57.69,57.65,57.66,30394.808004326664,36.0061,36.0186,35.9937,35.9999,30394.808
2006-02-08 15:50:00,57.67,57.67,57.62,57.64,26717.144402379665,36.0061,36.0061,35.9749,35.9874,26717.1444
2006-02-08 15:55:00,57.64,57.64,57.59,57.6,38723.63439697133,35.9874,35.9874,35.9562,35.9624,38723.6344
2006-02-09 09:30:00,57.56,57.61,57.26,57.37,35045.97079502434,35.9375,35.9687,35.7502,35.8188,35045.9708
2006-02-09 09:35:00,57.37,57.54,57.34,57.53,18604.6511627907,35.8188,35.925,35.8001,35.9187,18604.6512
2006-02-09 09:40:00,57.52,57.56,57.35,57.54,24878.312601406164,35.9125,35.9375,35.8063,35.925,24878.3126
2006-02-09 09:45:00,57.55,57.55,57.44,57.5,10816.657652785289,35.9312,35.9312,35.8625,35.9,10816.6577
2006-02-09 09:50:00,57.49,57.53,57.41,57.51,18929.15089237425,35.8938,35.9187,35.8438,35.9062,18929.1509
2006-02-09 09:55:00,57.51,57.59,57.5,57.53,19902.65008112493,35.9062,35.9562,35.9,35.9187,19902.6501
2006-02-09 10:00:00,57.53,57.66,57.51,57.61,16008.653326122228,35.9187,35.9999,35.9062,35.9687,16008.6533
2006-02-09 10:05:00,57.64,57.76,57.64,57.74,31476.4737696052,35.9874,36.0623,35.9874,36.0498,31476.4738
2006-02-09 10:10:00,57.74,57.82,57.72,57.75,30286.641427798808,36.0498,36.0998,36.0374,36.0561,30286.6414
2006-02-09 10:15:00,57.76,57.87,57.75,57.86,38182.80151433207,36.0623,36.131,36.0561,36.1248,38182.8015
2006-02-09 10:20:00,57.86,57.86,57.74,57.78,29096.809085992427,36.1248,36.1248,36.0498,36.0748,29096.8091
2006-02-09 10:25:00,57.78,57.78,57.69,57.72,7138.994050838291,36.0748,36.0748,36.0186,36.0374,7138.9941
2006-02-09 10:30:00,57.72,57.78,57.67,57.77,11573.82368848026,36.0374,36.0748,36.0061,36.0686,11573.8237
2006-02-09 10:35:00,57.77,57.83,57.72,57.72,23039.480800432662,36.0686,36.106,36.0374,36.0374,23039.4808
2006-02-09 10:40:00,57.71,57.72,57.6,57.61,14277.98810167658,36.0311,36.0374,35.9624,35.9687,14277.9881
2006-02-09 10:45:00,57.61,57.72,57.61,57.72,17090.319091400757,35.9687,36.0374,35.9687,36.0374,17090.3191
2006-02-09 10:50:00,57.72,57.75,57.66,57.74,28664.14277988101,36.0374,36.0561,35.9999,36.0498,28664.1428
2006-02-09 10:55:00,57.74,57.74,57.72,57.73,13304.488912925906,36.0498,36.0498,36.0374,36.0436,13304.4889
2006-02-09 11:00:00,57.74,57.74,57.67,57.71,13737.155219037317,36.0498,36.0498,36.0061,36.0311,13737.1552
2006-02-09 11:05:00,57.73,57.73,57.68,57.69,11465.657111952409,36.0436,36.0436,36.0124,36.0186,11465.6571
2006-02-09 11:10:00,57.69,57.69,57.61,57.66,6922.660897782585,36.0186,36.0186,35.9687,35.9999,6922.6609
2006-02-09 11:15:00,57.67,57.71,57.65,57.71,10167.658193618172,36.0061,36.0311,35.9937,36.0311,10167.6582
2006-02-09 11:20:00,57.73,57.89,57.73,57.88,42184.96484586263,36.0436,36.1435,36.0436,36.1373,42184.9648
2006-02-09 11:25:00,57.89,58.01,57.89,58.01,8869.659275283937,36.1435,36.2184,36.1435,36.2184,8869.6593
2006-02-09 11:30:00,58.02,58.12,57.99,58.05,24661.97944835046,36.2247,36.2871,36.2059,36.2434,24661.9794
2006-02-09 11:35:00,58.08,58.13,58.05,58.1,7463.49378042185,36.2621,36.2933,36.2434,36.2746,7463.4938
2006-02-09 11:40:00,58.1,58.11,58.02,58.02,5083.829096809086,36.2746,36.2809,36.2247,36.2247,5083.8291
2006-02-09 11:45:00,58.02,58.05,57.96,58.03,6706.327744726879,36.2247,36.2434,36.1872,36.2309,6706.3277
2006-02-09 11:50:00,58.04,58.07,58.01,58.01,6489.994591671173,36.2371,36.2559,36.2184,36.2184,6489.9946
2006-02-09 11:55:00,58.01,58.07,58.01,58.05,3136.830719307734,36.2184,36.2559,36.2184,36.2434,3136.8307
2006-02-09 12:00:00,58.03,58.05,57.91,57.91,5949.161709031909,36.2309,36.2434,36.156,36.156,5949.1617
2006-02-09 12:05:00,57.94,58.03,57.9,57.98,13845.32179556517,36.1747,36.2309,36.1497,36.1997,13845.3218
2006-02-09 12:10:00,58.0,58.01,57.98,57.99,3461.3304488912927,36.2122,36.2184,36.1997,36.2059,3461.3304
2006-02-09 12:15:00,57.99,58.04,57.99,58.03,5732.828555976204,36.2059,36.2371,36.2059,36.2309,5732.8286
2006-02-09 12:20:00,58.03,58.1,58.02,58.08,4651.162790697675,36.2309,36.2746,36.2247,36.2621,4651.1628
2006-02-09 12:25:00,58.08,58.11,58.05,58.11,8220.65981611682,36.2621,36.2809,36.2434,36.2809,8220.6598
2006-02-09 12:30:00,58.11,58.11,57.98,57.98,10600.324499729582,36.2809,36.2809,36.1997,36.1997,10600.3245
2006-02-09 12:35:00,57.98,58.04,57.94,58.04,8112.493239588966,36.1997,36.2371,36.1747,36.2371,8112.4932
2006-02-09 12:40:00,58.07,58.08,58.02,58.03,6057.328285559762,36.2559,36.2621,36.2247,36.2309,6057.3283
2006-02-09 12:45:00,58.01,58.02,57.9,57.91,15035.154137371552,36.2184,36.2247,36.1497,36.156,15035.1541
2006-02-09 12:50:00,57.91,57.97,57.9,57.94,9302.32558139535,36.156,36.1934,36.1497,36.1747,9302.3256
2006-02-09 12:55:00,57.9,57.95,57.88,57.88,6814.494321254732,36.1497,36.181,36.1373,36.1373,6814.4943
2006-02-09 13:00:00,57.94,58.1,57.94,58.01,12114.656571119524,36.1747,36.2746,36.1747,36.2184,12114.6566
2006-02-09 13:05:00,58.06,58.07,57.95,57.97,10167.658193618172,36.2496,36.2559,36.181,36.1934,10167.6582
2006-02-09 13:10:00,57.98,58.0,57.97,57.98,15792.320173066522,36.1997,36.2122,36.1934,36.1997,15792.3202
2006-02-09 13:15:00,57.98,57.98,57.92,57.95,6598.161168199026,36.1997,36.1997,36.1622,36.181,6598.1612
2006-02-09 13:20:00,57.94,57.95,57.87,57.95,7138.994050838291,36.1747,36.181,36.131,36.181,7138.9941
2006-02-09 13:25:00,57.96,57.98,57.87,57.9,6598.161168199026,36.1872,36.1997,36.131,36.1497,6598.1612
2006-02-09 13:30:00,57.91,57.93,57.86,57.86,8112.493239588966,36.156,36.1685,36.1248,36.1248,8112.4932
2006-02-09 13:35:00,57.88,57.91,57.87,57.88,6706.327744726879,36.1373,36.156,36.131,36.1373,6706.3277
2006-02-09 13:40:00,57.86,57.9,57.82,57.84,8869.659275283937,36.1248,36.1497,36.0998,36.1123,8869.6593
2006-02-09 13:45:00,57.85,57.88,57.84,57.85,5732.828555976204,36.1185,36.1373,36.1123,36.1185,5732.8286
2006-02-09 13:50:00,57.84,57.92,57.78,57.92,11141.157382368849,36.1123,36.1622,36.0748,36.1622,11141.1574
2006-02-09 13:55:00,57.92,57.95,57.88,57.92,8869.659275283937,36.1622,36.181,36.1373,36.1622,8869.6593
2006-02-09 14:00:00,57.89,57.93,57.87,57.9,12114.656571119524,36.1435,36.1685,36.131,36.1497,12114.6566
2006-02-09 14:05:00,57.89,57.92,57.85,57.86,21200.648999459165,36.1435,36.1622,36.1185,36.1248,21200.649
2006-02-09 14:10:00,57.87,57.93,57.83,57.83,16008.653326122228,36.131,36.1685,36.106,36.106,16008.6533
2006-02-09 14:15:00,57.83,57.86,57.75,57.77,15359.65386695511,36.106,36.1248,36.0561,36.0686,15359.6539
2006-02-09 14:20:00,57.77,57.84,57.76,57.82,16765.819361817197,36.0686,36.1123,36.0623,36.0998,16765.8194
2006-02-09 14:25:00,57.83,57.83,57.8,57.8,7463.49378042185,36.106,36.106,36.0873,36.0873,7463.4938
2006-02-09 14:30:00,57.8,57.83,57.8,57.82,10383.991346673878,36.0873,36.106,36.0873,36.0998,10383.9913
2006-02-09 14:35:00,57.81,57.92,57.81,57.92,12655.489453758788,36.0935,36.1622,36.0935,36.1622,12655.4895
2006-02-09 14:40:00,57.92,57.94,57.85,57.89,12439.156300703082,36.1622,36.1747,36.1185,36.1435,12439.1563
2006-02-09 14:45:00,57.89,57.89,57.84,57.86,10492.15792320173,36.1435,36.1435,36.1123,36.1248,10492.1579
2006-02-09 14:50:00,57.86,57.87,57.82,57.83,9843.158464034614,36.1248,36.131,36.0998,36.106,9843.1585
2006-02-09 14:55:00,57.83,57.84,57.81,57.84,12871.822606814494,36.106,36.1123,36.0935,36.1123,12871.8226
2006-02-09 15:00:00,57.84,57.85,57.8,57.81,23255.81395348837,36.1123,36.1185,36.0873,36.0935,23255.814
2006-02-09 15:05:00,57.8,57.81,57.73,57.74,14386.154678204435,36.0873,36.0935,36.0436,36.0498,14386.1547
2006-02-09 15:10:00,57.75,57.78,57.75,57.76,16549.486208761493,36.0561,36.0748,36.0561,36.0623,16549.4862
2006-02-09 15:15:00,57.76,57.8,57.74,57.74,11573.82368848026,36.0623,36.0873,36.0498,36.0498,11573.8237
2006-02-09 15:20:00,57.74,57.75,57.64,57.67,21416.98215251488,36.0498,36.0561,35.9874,36.0061,21416.9822
2006-02-09 15:25:00,57.67,57.87,57.64,57.7,52677.12276906436,36.0061,36.131,35.9874,36.0249,52677.1228
2006-02-09 15:30:00,57.7,57.7,57.61,57.61,23796.646836127635,36.0249,36.0249,35.9687,35.9687,23796.6468
2006-02-09 15:35:00,57.61,57.61,57.45,57.45,21741.48188209843,35.9687,35.9687,35.8688,35.8688,21741.4819
2006-02-09 15:40:00,57.43,57.44,57.35,57.37,21308.81557598702,35.8563,35.8625,35.8063,35.8188,21308.8156
2006-02-09 15:45:00,57.37,57.37,57.34,57.37,10924.824229313142,35.8188,35.8188,35.8001,35.8188,10924.8242
2006-02-09 15:50:00,57.37,57.46,57.37,57.45,17414.818820984314,35.8188,35.875,35.8188,35.8688,17414.8188
2006-02-09 15:55:00,57.49,57.49,57.44,57.44,10059.491617090318,35.8938,35.8938,35.8625,35.8625,10059.4916
2006-02-10 09:30:00,57.61,57.61,57.46,57.61,17847.485127095726,35.9687,35.9687,35.875,35.9687,17847.4851
2006-02-10 09:35:00,57.51,57.57,57.41,57.45,5624.66197944835,35.9062,35.9437,35.8438,35.8688,5624.662
2006-02-10 09:40:00,57.41,57.55,57.27,57.27,25635.478637101136,35.8438,35.9312,35.7564,35.7564,25635.4786
2006-02-10 09:45:00,57.31,57.45,57.3,57.35,9410.4921579232,35.7814,35.8688,35.7751,35.8063,9410.4922
2006-02-10 09:50:00,57.35,57.38,57.32,57.34,11681.990265008111,35.8063,35.8251,35.7876,35.8001,11681.9903
2006-02-10 09:55:00,57.34,57.41,57.32,57.37,11141.157382368849,35.8001,35.8438,35.7876,35.8188,11141.1574
2006-02-10 10:00:00,57.41,57.41,57.3,57.32,8977.82585181179,35.8438,35.8438,35.7751,35.7876,8977.8259
2006-02-10 10:05:00,57.38,57.38,57.23,57.26,11790.156841535963,35.8251,35.8251,35.7314,35.7502,11790.1568
2006-02-10 10:10:00,57.3,57.34,57.25,57.25,8869.659275283937,35.7751,35.8001,35.7439,35.7439,8869.6593
2006-02-10 10:15:00,57.31,57.34,57.25,57.32,6057.328285559762,35.7814,35.8001,35.7439,35.7876,6057.3283
2006-02-10 10:20:00,57.32,57.35,57.22,57.25,10600.324499729582,35.7876,35.8063,35.7252,35.7439,10600.3245
2006-02-10 10:25:00,57.25,57.32,57.24,57.25,8436.992969172525,35.7439,35.7876,35.7377,35.7439,8436.993
2006-02-10 10:30:00,57.24,57.29,57.15,57.15,5516.495402920497,35.7377,35.7689,35.6815,35.6815,5516.4954
2006-02-10 10:35:00,57.2,57.2,56.95,56.99,15467.820443482964,35.7127,35.7127,35.5566,35.5816,15467.8204
2006-02-10 10:40:00,56.99,57.03,56.99,57.02,8869.659275283937,35.5816,35.6066,35.5816,35.6003,8869.6593
2006-02-10 10:45:00,57.0,57.05,57.0,57.05,8328.826392644673,35.5878,35.619,35.5878,35.619,8328.8264
2006-02-10 10:50:00,57.05,57.17,57.05,57.17,13845.32179556517,35.619,35.694,35.619,35.694,13845.3218
2006-02-10 10:55:00,57.17,57.28,57.17,57.25,9951.325040562466,35.694,35.7626,35.694,35.7439,9951.325
2006-02-10 11:00:00,57.25,57.26,57.18,57.25,7896.160086533261,35.7439,35.7502,35.7002,35.7439,7896.1601
2006-02-10 11:05:00,57.25,57.28,57.21,57.26,4326.663061114115,35.7439,35.7626,35.7189,35.7502,4326.6631
2006-02-10 11:10:00,57.23,57.29,57.23,57.25,4975.662520281233,35.7314,35.7689,35.7314,35.7439,4975.6625
2006-02-10 11:15:00,57.26,57.27,57.25,57.27,4218.496484586262,35.7502,35.7564,35.7439,35.7564,4218.4965
2006-02-10 11:20:00,57.25,57.3,57.24,57.3,3677.6636019469984,35.7439,35.7751,35.7377,35.7751,3677.6636
2006-02-10 11:25:00,57.29,57.32,57.24,57.25,4651.162790697675,35.7689,35.7876,35.7377,35.7439,4651.1628
2006-02-10 11:30:00,57.25,57.29,57.25,57.27,5083.829096809086,35.7439,35.7689,35.7439,35.7564,5083.8291
2006-02-10 11:35:00,57.28,57.33,57.27,57.33,3569.4970254191453,35.7626,35.7939,35.7564,35.7939,3569.497
2006-02-10 11:40:00,57.32,57.35,57.32,57.33,3353.16387236344,35.7876,35.8063,35.7876,35.7939,3353.1639
2006-02-10 11:45:00,57.33,57.39,57.31,57.35,11141.157382368849,35.7939,35.8313,35.7814,35.8063,11141.1574
2006-02-10 11:50:00,57.35,57.36,57.31,57.35,8977.82585181179,35.8063,35.8126,35.7814,35.8063,8977.8259
2006-02-10 11:55:00,57.31,57.35,57.31,57.33,6489.994591671173,35.7814,35.8063,35.7814,35.7939,6489.9946
2006-02-10 12:00:00,57.33,57.37,57.29,57.3,18820.984315846403,35.7939,35.8188,35.7689,35.7751,18820.9843
2006-02-10 12:05:00,57.35,57.37,57.3,57.36,4218.496484586262,35.8063,35.8188,35.7751,35.8126,4218.4965
2006-02-10 12:10:00,57.36,57.4,57.36,57.4,2271.4981070849108,35.8126,35.8376,35.8126,35.8376,2271.4981
2006-02-10 12:15:00,57.43,57.43,57.39,57.39,3136.830719307734,35.8563,35.8563,35.8313,35.8313,3136.8307
2006-02-10 12:20:00,57.38,57.49,57.38,57.48,6165.494862087615,35.8251,35.8938,35.8251,35.8875,6165.4949
2006-02-10 12:25:00,57.49,57.54,57.48,57.54,13953.488372093025,35.8938,35.925,35.8875,35.925,13953.4884
2006-02-10 12:30:00,57.53,57.53,57.46,57.47,4326.663061114115,35.9187,35.9187,35.875,35.8813,4326.6631
2006-02-10 12:35:00,57.48,57.52,57.48,57.49,12006.489994591671,35.8875,35.9125,35.8875,35.8938,12006.49
2006-02-10 12:40:00,57.5,57.55,57.49,57.53,5624.66197944835,35.9,35.9312,35.8938,35.9187,5624.662
2006-02-10 12:45:00,57.51,57.51,57.43,57.47,8545.159545700379,35.9062,35.9062,35.8563,35.8813,8545.1595
2006-02-10 12:50:00,57.47,57.49,57.45,57.46,3136.830719307734,35.8813,35.8938,35.8688,35.875,3136.8307
2006-02-10 12:55:00,57.47,57.51,57.46,57.5,5408.328826392644,35.8813,35.9062,35.875,35.9,5408.3288
2006-02-10 13:00:00,57.5,57.54,57.5,57.5,8328.826392644673,35.9,35.925,35.9,35.9,8328.8264
2006-02-10 13:05:00,57.5,57.51,57.46,57.5,4002.163331530557,35.9,35.9062,35.875,35.9,4002.1633
2006-02-10 13:10:00,57.53,57.56,57.51,57.55,7247.160627366144,35.9187,35.9375,35.9062,35.9312,7247.1606
2006-02-10 13:15:00,57.56,57.56,57.44,57.44,20010.816657652784,35.9375,35.9375,35.8625,35.8625,20010.8167
2006-02-10 13:20:00,57.47,57.49,57.39,57.39,4326.663061114115,35.8813,35.8938,35.8313,35.8313,4326.6631
2006-02-10 13:25:00,57.43,57.44,57.34,57.34,2812.330989724175,35.8563,35.8625,35.8001,35.8001,2812.331
2006-02-10 13:30:00,57.33,57.39,57.33,57.39,3136.830719307734,35.7939,35.8313,35.7939,35.8313,3136.8307
2006-02-10 13:35:00,57.42,57.42,57.32,57.34,26608.977825851813,35.8501,35.8501,35.7876,35.8001,26608.9778
2006-02-10 13:40:00,57.32,57.36,57.24,57.36,13196.322336398052,35.7876,35.8126,35.7377,35.8126,13196.3223
2006-02-10 13:45:00,57.32,57.41,57.27,57.32,8653.32612222823,35.7876,35.8438,35.7564,35.7876,8653.3261
2006-02-10 13:50:00,57.31,57.41,57.31,57.37,31043.80746349378,35.7814,35.8438,35.7814,35.8188,31043.8075
2006-02-10 13:55:00,57.37,57.41,57.37,57.4,4326.663061114115,35.8188,35.8438,35.8188,35.8376,4326.6631
2006-02-10 14:00:00,57.41,57.46,57.41,57.46,2704.164413196322,35.8438,35.875,35.8438,35.875,2704.1644
2006-02-10 14:05:00,57.46,57.5,57.45,57.5,24445.64629529475,35.875,35.9,35.8688,35.9,24445.6463
2006-02-10 14:10:00,57.5,57.59,57.5,57.55,4542.9962141698215,35.9,35.9562,35.9,35.9312,4542.9962
2006-02-10 14:15:00,57.55,57.56,57.49,57.5,5083.829096809086,35.9312,35.9375,35.8938,35.9,5083.8291
2006-02-10 14:20:00,57.5,57.51,57.49,57.5,5516.495402920497,35.9,35.9062,35.8938,35.9,5516.4954
2006-02-10 14:25:00,57.51,57.51,57.49,57.49,22498.6479177934,35.9062,35.9062,35.8938,35.8938,22498.6479
2006-02-10 14:30:00,57.49,57.53,57.48,57.51,66306.11141157382,35.8938,35.9187,35.8875,35.9062,66306.1114
2006-02-10 14:35:00,57.53,57.63,57.5,57.63,20118.98323418064,35.9187,35.9812,35.9,35.9812,20118.9832
2006-02-10 14:40:00,57.62,57.78,57.61,57.78,8545.159545700379,35.9749,36.0748,35.9687,36.0748,8545.1595
2006-02-10 14:45:00,57.78,57.79,57.77,57.77,3785.830178474851,36.0748,36.0811,36.0686,36.0686,3785.8302
2006-02-10 14:50:00,57.77,57.93,57.75,57.92,8545.159545700379,36.0686,36.1685,36.0561,36.1622,8545.1595
2006-02-10 14:55:00,57.93,57.95,57.9,57.9,3353.16387236344,36.1685,36.181,36.1497,36.1497,3353.1639
2006-02-10 15:00:00,57.9,57.95,57.89,57.95,33964.30502974581,36.1497,36.181,36.1435,36.181,33964.305
2006-02-10 15:05:00,57.95,58.0,57.94,57.97,11357.490535424551,36.181,36.2122,36.1747,36.1934,11357.4905
2006-02-10 15:10:00,57.97,58.01,57.97,58.0,26284.478096268253,36.1934,36.2184,36.1934,36.2122,26284.4781
2006-02-10 15:15:00,58.0,58.01,57.98,57.98,13737.155219037317,36.2122,36.2184,36.1997,36.1997,13737.1552
2006-02-10 15:20:00,57.98,58.01,57.9,57.91,41968.63169280692,36.1997,36.2184,36.1497,36.156,41968.6317
2006-02-10 15:25:00,57.91,57.94,57.91,57.93,25202.812330989724,36.156,36.1747,36.156,36.1685,25202.8123
2006-02-10 15:30:00,57.93,57.97,57.91,57.93,9734.99188750676,36.1685,36.1934,36.156,36.1685,9734.9919
2006-02-10 15:35:00,57.91,57.95,57.87,57.9,12547.322877230936,36.156,36.181,36.131,36.1497,12547.3229
2006-02-10 15:40:00,57.9,57.91,57.88,57.88,7030.8274743104375,36.1497,36.156,36.1373,36.1373,7030.8275
2006-02-10 15:45:00,57.87,57.92,57.8,57.83,21741.48188209843,36.131,36.1622,36.0873,36.106,21741.4819
2006-02-10 15:50:00,57.8,57.83,57.74,57.74,41319.6322336398,36.0873,36.106,36.0498,36.0498,41319.6322
2006-02-10 15:55:00,57.74,57.74,57.64,57.67,117793.4018388318,36.0498,36.0498,35.9874,36.0061,117793.4018
2006-02-13 09:30:00,57.46,57.55,57.46,57.49,24121.146565711195,35.875,35.9312,35.875,35.8938,24121.1466
2006-02-13 09:35:00,57.49,57.59,57.49,57.54,16224.986479177933,35.8938,35.9562,35.8938,35.925,16224.9865
2006-02-13 09:40:00,57.54,57.54,57.37,57.38,25743.645213628988,35.925,35.925,35.8188,35.8251,25743.6452
2006-02-13 09:45:00,57.4,57.48,57.33,57.48,15251.487290427258,35.8376,35.8875,35.7939,35.8875,15251.4873
2006-02-13 09:50:00,57.48,57.48,57.32,57.39,28988.64250946457,35.8875,35.8875,35.7876,35.8313,28988.6425
2006-02-13 09:55:00,57.33,57.45,57.28,57.29,10275.824770146024,35.7939,35.8688,35.7626,35.7689,10275.8248
2006-02-13 10:00:00,57.31,57.31,57.21,57.21,20335.316387236344,35.7814,35.7814,35.7189,35.7189,20335.3164
2006-02-13 10:05:00,57.24,57.32,57.24,57.32,18063.81828015144,35.7377,35.7876,35.7377,35.7876,18063.8183
2006-02-13 10:10:00,57.33,57.39,57.32,57.32,13520.82206598161,35.7939,35.8313,35.7876,35.7876,13520.8221
2006-02-13 10:15:00,57.32,57.32,57.26,57.27,12222.823147647376,35.7876,35.7876,35.7502,35.7564,12222.8231
2006-02-13 10:20:00,57.26,57.26,57.16,57.16,9734.99188750676,35.7502,35.7502,35.6877,35.6877,9734.9919
2006-02-13 10:25:00,57.15,57.21,57.12,57.19,9843.158464034614,35.6815,35.7189,35.6627,35.7065,9843.1585
2006-02-13 10:30:00,57.19,57.21,57.18,57.19,14169.821525148727,35.7065,35.7189,35.7002,35.7065,14169.8215
2006-02-13 10:35:00,57.19,57.22,57.12,57.14,14386.154678204435,35.7065,35.7252,35.6627,35.6752,14386.1547
2006-02-13 10:40:00,57.16,57.23,57.14,57.18,72147.10654407788,35.6877,35.7314,35.6752,35.7002,72147.1065
2006-02-13 10:45:00,57.19,57.24,57.19,57.21,17847.485127095726,35.7065,35.7377,35.7065,35.7189,17847.4851
2006-02-13 10:50:00,57.25,57.4,57.25,57.39,6381.828015143321,35.7439,35.8376,35.7439,35.8313,6381.828
2006-02-13 10:55:00,57.41,57.49,57.38,57.47,24121.146565711195,35.8438,35.8938,35.8251,35.8813,24121.1466
2006-02-13 11:00:00,57.49,57.5,57.41,57.44,9843.158464034614,35.8938,35.9,35.8438,35.8625,9843.1585
2006-02-13 11:05:00,57.42,57.43,57.37,57.43,8004.326663061114,35.8501,35.8563,35.8188,35.8563,8004.3267
2006-02-13 11:10:00,57.43,57.45,57.37,57.37,6706.327744726879,35.8563,35.8688,35.8188,35.8188,6706.3277
2006-02-13 11:15:00,57.37,57.37,57.28,57.28,4434.8296376419685,35.8188,35.8188,35.7626,35.7626,4434.8296
2006-02-13 11:20:00,57.32,57.41,57.32,57.41,5516.495402920497,35.7876,35.8438,35.7876,35.8438,5516.4954
2006-02-13 11:25:00,57.42,57.49,57.4,57.49,10059.491617090318,35.8501,35.8938,35.8376,35.8938,10059.4916
2006-02-13 11:30:00,57.49,57.51,57.47,57.49,8436.992969172525,35.8938,35.9062,35.8813,35.8938,8436.993
2006-02-13 11:35:00,57.49,57.5,57.41,57.42,13953.488372093025,35.8938,35.9,35.8438,35.8501,13953.4884
2006-02-13 11:40:00,57.43,57.43,57.38,57.38,19037.317468902107,35.8563,35.8563,35.8251,35.8251,19037.3175
2006-02-13 11:45:00,57.39,57.42,57.38,57.38,22931.31422390481,35.8313,35.8501,35.8251,35.8251,22931.3142
2006-02-13 11:50:00,57.38,57.4,57.36,57.37,7138.994050838291,35.8251,35.8376,35.8126,35.8188,7138.9941
2006-02-13 11:55:00,57.37,57.37,57.3,57.3,5949.161709031909,35.8188,35.8188,35.7751,35.7751,5949.1617
2006-02-13 12:00:00,57.3,57.33,57.28,57.33,4326.663061114115,35.7751,35.7939,35.7626,35.7939,4326.6631
2006-02-13 12:05:00,57.31,57.34,57.31,57.32,4218.496484586262,35.7814,35.8001,35.7814,35.7876,4218.4965
2006-02-13 12:10:00,57.32,57.36,57.32,57.36,3893.996755002704,35.7876,35.8126,35.7876,35.8126,3893.9968
2006-02-13 12:15:00,57.36,57.37,57.34,57.37,6057.328285559762,35.8126,35.8188,35.8001,35.8188,6057.3283
2006-02-13 12:20:00,57.37,57.37,57.35,57.35,2812.330989724175,35.8188,35.8188,35.8063,35.8063,2812.331
2006-02-13 12:25:00,57.35,57.37,57.34,57.37,4975.662520281233,35.8063,35.8188,35.8001,35.8188,4975.6625
2006-02-13 12:30:00,57.36,57.37,57.36,57.36,4434.8296376419685,35.8126,35.8188,35.8126,35.8126,4434.8296
2006-02-13 12:35:00,57.36,57.37,57.35,57.36,5624.66197944835,35.8126,35.8188,35.8063,35.8126,5624.662
2006-02-13 12:40:00,57.36,57.36,57.33,57.33,8436.992969172525,35.8126,35.8126,35.7939,35.7939,8436.993
2006-02-13 12:45:00,57.35,57.37,57.33,57.37,5191.995673336939,35.8063,35.8188,35.7939,35.8188,5191.9957
2006-02-13 12:50:00,57.37,57.39,57.37,57.37,1838.8318009734992,35.8188,35.8313,35.8188,35.8188,1838.8318
2006-02-13 12:55:00,57.37,57.49,57.37,57.49,3461.3304488912927,35.8188,35.8938,35.8188,35.8938,3461.3304
2006-02-13 13:00:00,57.48,57.51,57.46,57.5,3893.996755002704,35.8875,35.9062,35.875,35.9,3893.9968
2006-02-13 13:05:00,57.51,57.52,57.5,57.52,5300.162249864791,35.9062,35.9125,35.9,35.9125,5300.1622
2006-02-13 13:10:00,57.52,57.52,57.49,57.49,3461.3304488912927,35.9125,35.9125,35.8938,35.8938,3461.3304
2006-02-13 13:15:00,57.49,57.49,57.42,57.43,6273.661438615468,35.8938,35.8938,35.8501,35.8563,6273.6614
2006-02-13 13:20:00,57.43,57.46,57.42,57.44,10059.491617090318,35.8563,35.875,35.8501,35.8625,10059.4916
2006-02-13 13:25:00,57.43,57.45,57.42,57.42,1838.8318009734992,35.8563,35.8688,35.8501,35.8501,1838.8318
2006-02-13 13:30:00,57.42,57.5,57.39,57.46,27906.97674418605,35.8501,35.9,35.8313,35.875,27906.9767
2006-02-13 13:35:00,57.45,57.46,57.4,57.4,7030.8274743104375,35.8688,35.875,35.8376,35.8376,7030.8275
2006-02-13 13:40:00,57.4,57.49,57.4,57.49,3785.830178474851,35.8376,35.8938,35.8376,35.8938,3785.8302
2006-02-13 13:45:00,57.49,57.52,57.46,57.48,25310.978907517576,35.8938,35.9125,35.875,35.8875,25310.9789
2006-02-13 13:50:00,57.51,57.51,57.47,57.5,5516.495402920497,35.9062,35.9062,35.8813,35.9,5516.4954
2006-02-13 13:55:00,57.52,57.52,57.44,57.47,4326.663061114115,35.9125,35.9125,35.8625,35.8813,4326.6631
2006-02-13 14:00:00,57.45,57.47,57.45,57.47,3569.4970254191453,35.8688,35.8813,35.8688,35.8813,3569.497
2006-02-13 14:05:00,57.47,57.49,57.47,57.49,1297.9989183342348,35.8813,35.8938,35.8813,35.8938,1297.9989
2006-02-13 14:10:00,57.48,57.48,57.41,57.42,8328.826392644673,35.8875,35.8875,35.8438,35.8501,8328.8264
2006-02-13 14:15:00,57.42,57.45,57.4,57.44,5083.829096809086,35.8501,35.8688,35.8376,35.8625,5083.8291
2006-02-13 14:20:00,57.44,57.44,57.42,57.43,8112.493239588966,35.8625,35.8625,35.8501,35.8563,8112.4932
2006-02-13 14:25:00,57.43,57.49,57.43,57.47,5732.828555976204,35.8563,35.8938,35.8563,35.8813,5732.8286
2006-02-13 14:30:00,57.47,57.47,57.46,57.46,4326.663061114115,35.8813,35.8813,35.875,35.875,4326.6631
2006-02-13 14:35:00,57.47,57.47,57.37,57.41,10708.491076257436,35.8813,35.8813,35.8188,35.8438,10708.4911
2006-02-13 14:40:00,57.4,57.42,57.37,57.42,5840.995132504056,35.8376,35.8501,35.8188,35.8501,5840.9951
2006-02-13 14:45:00,57.43,57.43,57.37,57.43,5408.328826392644,35.8563,35.8563,35.8188,35.8563,5408.3288
2006-02-13 14:50:00,57.43,57.44,57.35,57.35,7138.994050838291,35.8563,35.8625,35.8063,35.8063,7138.9941
2006-02-13 14:55:00,57.36,57.37,57.33,57.36,3136.830719307734,35.8126,35.8188,35.7939,35.8126,3136.8307
2006-02-13 15:00:00,57.36,57.39,57.34,57.37,5732.828555976204,35.8126,35.8313,35.8001,35.8188,5732.8286
2006-02-13 15:05:00,57.39,57.47,57.39,57.47,5191.995673336939,35.8313,35.8813,35.8313,35.8813,5191.9957
2006-02-13 15:10:00,57.48,57.48,57.44,57.47,5732.828555976204,35.8875,35.8875,35.8625,35.8813,5732.8286
2006-02-13 15:15:00,57.47,57.52,57.46,57.49,7463.49378042185,35.8813,35.9125,35.875,35.8938,7463.4938
2006-02-13 15:20:00,57.48,57.52,57.45,57.45,7571.660356949702,35.8875,35.9125,35.8688,35.8688,7571.6604
2006-02-13 15:25:00,57.46,57.47,57.44,57.46,7463.49378042185,35.875,35.8813,35.8625,35.875,7463.4938
2006-02-13 15:30:00,57.47,57.61,57.46,57.58,9085.992428339645,35.8813,35.9687,35.875,35.9499,9085.9924
2006-02-13 15:35:00,57.57,57.61,57.56,57.61,4434.8296376419685,35.9437,35.9687,35.9375,35.9687,4434.8296
2006-02-13 15:40:00,57.6,57.64,57.59,57.59,4759.329367225527,35.9624,35.9874,35.9562,35.9562,4759.3294
2006-02-13 15:45:00,57.6,57.65,57.6,57.64,14710.654407787992,35.9624,35.9937,35.9624,35.9874,14710.6544
2006-02-13 15:50:00,57.67,57.76,57.61,57.61,27366.14386154678,36.0061,36.0623,35.9687,35.9687,27366.1439
2006-02-13 15:55:00,57.61,57.66,57.49,57.49,30502.97458085452,35.9687,35.9999,35.8938,35.8938,30502.9746
2006-02-14 09:30:00,57.49,57.76,57.49,57.75,19253.65062195781,35.8938,36.0623,35.8938,36.0561,19253.6506
2006-02-14 09:35:00,57.73,57.78,57.54,57.6,8761.492698756085,36.0436,36.0748,35.925,35.9624,8761.4927
2006-02-14 09:40:00,57.61,57.63,57.56,57.61,6922.660897782585,35.9687,35.9812,35.9375,35.9687,6922.6609
2006-02-14 09:45:00,57.61,57.61,57.49,57.51,20227.14981070849,35.9687,35.9687,35.8938,35.9062,20227.1498
2006-02-14 09:50:00,57.53,57.56,57.52,57.56,10167.658193618172,35.9187,35.9375,35.9125,35.9375,10167.6582
2006-02-14 09:55:00,57.55,57.73,57.55,57.73,14710.654407787992,35.9312,36.0436,35.9312,36.0436,14710.6544
2006-02-14 10:00:00,57.74,57.89,57.74,57.74,14710.654407787992,36.0498,36.1435,36.0498,36.0498,14710.6544
2006-02-14 10:05:00,57.74,57.78,57.67,57.67,9626.825310978908,36.0498,36.0748,36.0061,36.0061,9626.8253
2006-02-14 10:10:00,57.64,57.71,57.63,57.71,15575.987020010816,35.9874,36.0311,35.9812,36.0311,15575.987
2006-02-14 10:15:00,57.7,57.81,57.7,57.81,9194.159004867495,36.0249,36.0935,36.0249,36.0935,9194.159
2006-02-14 10:20:00,57.79,57.88,57.79,57.88,6922.660897782585,36.0811,36.1373,36.0811,36.1373,6922.6609
2006-02-14 10:25:00,57.86,57.92,57.86,57.9,6489.994591671173,36.1248,36.1622,36.1248,36.1497,6489.9946
2006-02-14 10:30:00,57.9,57.95,57.79,57.92,15035.154137371552,36.1497,36.181,36.0811,36.1622,15035.1541
2006-02-14 10:35:00,57.92,57.93,57.77,57.89,9626.825310978908,36.1622,36.1685,36.0686,36.1435,9626.8253
2006-02-14 10:40:00,57.88,57.92,57.84,57.89,4110.32990805841,36.1373,36.1622,36.1123,36.1435,4110.3299
2006-02-14 10:45:00,57.89,57.98,57.89,57.93,10708.491076257436,36.1435,36.1997,36.1435,36.1685,10708.4911
2006-02-14 10:50:00,57.92,57.94,57.9,57.9,6706.327744726879,36.1622,36.1747,36.1497,36.1497,6706.3277
2006-02-14 10:55:00,57.9,57.92,57.79,57.92,9518.658734451054,36.1497,36.1622,36.0811,36.1622,9518.6587
2006-02-14 11:00:00,57.94,58.01,57.88,57.99,34396.97133585722,36.1747,36.2184,36.1373,36.2059,34396.9713
2006-02-14 11:05:00,58.0,58.15,58.0,58.12,13304.488912925906,36.2122,36.3058,36.2122,36.2871,13304.4889
2006-02-14 11:10:00,58.12,58.14,57.96,57.98,45213.62898864251,36.2871,36.2996,36.1872,36.1997,45213.629
2006-02-14 11:15:00,57.98,58.09,57.98,58.02,9194.159004867495,36.1997,36.2684,36.1997,36.2247,9194.159
2006-02-14 11:20:00,58.02,58.14,58.02,58.14,9410.4921579232,36.2247,36.2996,36.2247,36.2996,9410.4922
2006-02-14 11:25:00,58.14,58.19,58.1,58.16,7896.160086533261,36.2996,36.3308,36.2746,36.3121,7896.1601
2006-02-14 11:30:00,58.13,58.24,58.13,58.17,17739.318550567874,36.2933,36.362,36.2933,36.3183,17739.3186
2006-02-14 11:35:00,58.17,58.2,58.03,58.11,23580.31368307193,36.3183,36.337,36.2309,36.2809,23580.3137
2006-02-14 11:40:00,58.15,58.17,58.11,58.14,6489.994591671173,36.3058,36.3183,36.2809,36.2996,6489.9946
2006-02-14 11:45:00,58.13,58.19,58.1,58.11,13196.322336398052,36.2933,36.3308,36.2746,36.2809,13196.3223
2006-02-14 11:50:00,58.12,58.24,58.12,58.2,18712.81773931855,36.2871,36.362,36.2871,36.337,18712.8177
2006-02-14 11:55:00,58.21,58.32,58.21,58.28,39480.80043266631,36.3433,36.412,36.3433,36.387,39480.8004
2006-02-14 12:00:00,58.27,58.32,58.23,58.32,9302.32558139535,36.3807,36.412,36.3558,36.412,9302.3256
2006-02-14 12:05:00,58.32,58.35,58.31,58.35,7896.160086533261,36.412,36.4307,36.4057,36.4307,7896.1601
2006-02-14 12:10:00,58.35,58.4,58.34,58.38,12114.656571119524,36.4307,36.4619,36.4245,36.4494,12114.6566
2006-02-14 12:15:00,58.39,58.4,58.33,58.4,9951.325040562466,36.4557,36.4619,36.4182,36.4619,9951.325
2006-02-14 12:20:00,58.42,58.47,58.39,58.47,12439.156300703082,36.4744,36.5056,36.4557,36.5056,12439.1563
2006-02-14 12:25:00,58.45,58.47,58.36,58.38,10708.491076257436,36.4931,36.5056,36.4369,36.4494,10708.4911
2006-02-14 12:30:00,58.38,58.39,58.36,58.36,4975.662520281233,36.4494,36.4557,36.4369,36.4369,4975.6625
2006-02-14 12:35:00,58.36,58.38,58.35,58.37,4759.329367225527,36.4369,36.4494,36.4307,36.4432,4759.3294
2006-02-14 12:40:00,58.35,58.42,58.35,58.35,9843.158464034614,36.4307,36.4744,36.4307,36.4307,9843.1585
2006-02-14 12:45:00,58.35,58.39,58.3,58.32,4759.329367225527,36.4307,36.4557,36.3995,36.412,4759.3294
2006-02-14 12:50:00,58.34,58.37,58.34,58.35,5949.161709031909,36.4245,36.4432,36.4245,36.4307,5949.1617
2006-02-14 12:55:00,58.35,58.35,58.32,58.32,2812.330989724175,36.4307,36.4307,36.412,36.412,2812.331
2006-02-14 13:00:00,58.32,58.33,58.28,58.28,5408.328826392644,36.412,36.4182,36.387,36.387,5408.3288
2006-02-14 13:05:00,58.29,58.29,58.27,58.27,3353.16387236344,36.3932,36.3932,36.3807,36.3807,3353.1639
2006-02-14 13:10:00,58.25,58.26,58.25,58.26,2812.330989724175,36.3683,36.3745,36.3683,36.3745,2812.331
2006-02-14 13:15:00,58.26,58.3,58.23,58.23,18820.984315846403,36.3745,36.3995,36.3558,36.3558,18820.9843
2006-02-14 13:20:00,58.23,58.27,58.23,58.24,21849.648458626285,36.3558,36.3807,36.3558,36.362,21849.6485
2006-02-14 13:25:00,58.23,58.25,58.23,58.25,9518.658734451054,36.3558,36.3683,36.3558,36.3683,9518.6587
2006-02-14 13:30:00,58.25,58.27,58.24,58.24,17847.485127095726,36.3683,36.3807,36.362,36.362,17847.4851
2006-02-14 13:35:00,58.24,58.25,58.18,58.22,14277.98810167658,36.362,36.3683,36.3246,36.3495,14277.9881
2006-02-14 13:40:00,58.2,58.23,58.11,58.13,31151.974040021632,36.337,36.3558,36.2809,36.2933,31151.974
2006-02-14 13:45:00,58.17,58.21,58.1,58.12,5300.162249864791,36.3183,36.3433,36.2746,36.2871,5300.1622
2006-02-14 13:50:00,58.12,58.13,58.11,58.13,8004.326663061114,36.2871,36.2933,36.2809,36.2933,8004.3267
2006-02-14 13:55:00,58.16,58.16,58.05,58.06,6165.494862087615,36.3121,36.3121,36.2434,36.2496,6165.4949
2006-02-14 14:00:00,58.01,58.11,58.0,58.11,6489.994591671173,36.2184,36.2809,36.2122,36.2809,6489.9946
2006-02-14 14:05:00,58.11,58.23,58.11,58.22,7463.49378042185,36.2809,36.3558,36.2809,36.3495,7463.4938
2006-02-14 14:10:00,58.24,58.31,58.24,58.31,9194.159004867495,36.362,36.4057,36.362,36.4057,9194.159
2006-02-14 14:15:00,58.3,58.31,58.2,58.29,8220.65981611682,36.3995,36.4057,36.337,36.3932,8220.6598
2006-02-14 14:20:00,58.31,58.37,58.27,58.35,7896.160086533261,36.4057,36.4432,36.3807,36.4307,7896.1601
2006-02-14 14:25:00,58.32,58.38,58.32,58.37,14277.98810167658,36.412,36.4494,36.412,36.4432,14277.9881
2006-02-14 14:30:00,58.36,58.46,58.36,58.38,14710.654407787992,36.4369,36.4994,36.4369,36.4494,14710.6544
2006-02-14 14:35:00,58.39,58.39,58.3,58.3,2920.497566252028,36.4557,36.4557,36.3995,36.3995,2920.4976
2006-02-14 14:40:00,58.33,58.34,58.27,58.27,7679.826933477555,36.4182,36.4245,36.3807,36.3807,7679.8269
2006-02-14 14:45:00,58.28,58.33,58.27,58.31,4218.496484586262,36.387,36.4182,36.3807,36.4057,4218.4965
2006-02-14 14:50:00,58.32,58.38,58.31,58.37,4326.663061114115,36.412,36.4494,36.4057,36.4432,4326.6631
2006-02-14 14:55:00,58.37,58.38,58.33,58.38,9843.158464034614,36.4432,36.4494,36.4182,36.4494,9843.1585
2006-02-14 15:00:00,58.38,58.42,58.38,58.39,13845.32179556517,36.4494,36.4744,36.4494,36.4557,13845.3218
2006-02-14 15:05:00,58.4,58.42,58.3,58.3,7463.49378042185,36.4619,36.4744,36.3995,36.3995,7463.4938
2006-02-14 15:10:00,58.27,58.35,58.25,58.35,6273.661438615468,36.3807,36.4307,36.3683,36.4307,6273.6614
2006-02-14 15:15:00,58.36,58.4,58.34,58.37,10708.491076257436,36.4369,36.4619,36.4245,36.4432,10708.4911
2006-02-14 15:20:00,58.37,58.47,58.37,58.43,17847.485127095726,36.4432,36.5056,36.4432,36.4806,17847.4851
2006-02-14 15:25:00,58.42,58.47,58.41,58.47,12114.656571119524,36.4744,36.5056,36.4682,36.5056,12114.6566
2006-02-14 15:30:00,58.47,58.54,58.44,58.52,18496.484586262843,36.5056,36.5493,36.4869,36.5368,18496.4846
2006-02-14 15:35:00,58.52,58.53,58.44,58.44,15900.486749594374,36.5368,36.5431,36.4869,36.4869,15900.4867
2006-02-14 15:40:00,58.46,58.48,58.41,58.45,12330.98972417523,36.4994,36.5119,36.4682,36.4931,12330.9897
2006-02-14 15:45:00,58.45,58.46,58.36,58.42,15359.65386695511,36.4931,36.4994,36.4369,36.4744,15359.6539
2006-02-14 15:50:00,58.42,58.43,58.32,58.35,19253.65062195781,36.4744,36.4806,36.412,36.4307,19253.6506
2006-02-14 15:55:00,58.34,58.41,58.31,58.41,22606.814494321254,36.4245,36.4682,36.4057,36.4682,22606.8145
2006-02-15 09:30:00,58.15,58.32,58.14,58.32,17090.319091400757,36.3058,36.412,36.2996,36.412,17090.3191
2006-02-15 09:35:00,58.34,58.45,58.21,58.22,6922.660897782585,36.4245,36.4931,36.3433,36.3495,6922.6609
2006-02-15 09:40:00,58.27,58.27,58.21,58.21,9951.325040562466,36.3807,36.3807,36.3433,36.3433,9951.325
2006-02-15 09:45:00,58.23,58.24,58.16,58.16,46403.46133044889,36.3558,36.362,36.3121,36.3121,46403.4613
2006-02-15 09:50:00,58.17,58.17,58.14,58.16,8869.659275283937,36.3183,36.3183,36.2996,36.3121,8869.6593
2006-02-15 09:55:00,58.16,58.46,58.16,58.46,16116.81990265008,36.3121,36.4994,36.3121,36.4994,16116.8199
2006-02-15 10:00:00,58.46,58.46,58.34,58.35,14386.154678204435,36.4994,36.4994,36.4245,36.4307,14386.1547
2006-02-15 10:05:00,58.38,58.47,58.38,58.44,11898.323418063816,36.4494,36.5056,36.4494,36.4869,11898.3234
2006-02-15 10:10:00,58.47,58.59,58.46,58.59,15467.820443482964,36.5056,36.5805,36.4994,36.5805,15467.8204
2006-02-15 10:15:00,58.6,58.69,58.6,58.66,10492.15792320173,36.5868,36.643,36.5868,36.6242,10492.1579
2006-02-15 10:20:00,58.67,58.71,58.64,58.71,22498.6479177934,36.6305,36.6555,36.6118,36.6555,22498.6479
2006-02-15 10:25:00,58.71,58.71,58.65,58.66,14602.48783126014,36.6555,36.6555,36.618,36.6242,14602.4878
2006-02-15 10:30:00,58.67,58.73,58.59,58.61,14710.654407787992,36.6305,36.6679,36.5805,36.593,14710.6544
2006-02-15 10:35:00,58.6,58.61,58.53,58.53,8220.65981611682,36.5868,36.593,36.5431,36.5431,8220.6598
2006-02-15 10:40:00,58.54,58.59,58.51,58.58,9734.99188750676,36.5493,36.5805,36.5306,36.5743,9734.9919
2006-02-15 10:45:00,58.59,58.66,58.59,58.66,9194.159004867495,36.5805,36.6242,36.5805,36.6242,9194.159
2006-02-15 10:50:00,58.65,58.67,58.57,58.61,9626.825310978908,36.618,36.6305,36.5681,36.593,9626.8253
2006-02-15 10:55:00,58.61,58.63,58.57,58.61,7138.994050838291,36.593,36.6055,36.5681,36.593,7138.9941
2006-02-15 11:00:00,58.61,58.61,58.49,58.53,22174.14818820984,36.593,36.593,36.5181,36.5431,22174.1482
2006-02-15 11:05:00,58.52,58.55,58.49,58.51,8436.992969172525,36.5368,36.5556,36.5181,36.5306,8436.993
2006-02-15 11:10:00,58.54,58.55,58.38,58.43,9951.325040562466,36.5493,36.5556,36.4494,36.4806,9951.325
2006-02-15 11:15:00,58.43,58.43,58.34,58.35,8977.82585181179,36.4806,36.4806,36.4245,36.4307,8977.8259
2006-02-15 11:20:00,58.36,58.36,58.33,58.35,4542.9962141698215,36.4369,36.4369,36.4182,36.4307,4542.9962
2006-02-15 11:25:00,58.35,58.36,58.28,58.31,6273.661438615468,36.4307,36.4369,36.387,36.4057,6273.6614
2006-02-15 11:30:00,58.32,58.37,58.29,58.31,12763.656030286642,36.412,36.4432,36.3932,36.4057,12763.656
2006-02-15 11:35:00,58.3,58.3,58.24,58.25,8220.65981611682,36.3995,36.3995,36.362,36.3683,8220.6598
2006-02-15 11:40:00,58.25,58.31,58.24,58.29,5083.829096809086,36.3683,36.4057,36.362,36.3932,5083.8291
2006-02-15 11:45:00,58.28,58.29,58.25,58.28,8977.82585181179,36.387,36.3932,36.3683,36.387,8977.8259
2006-02-15 11:50:00,58.28,58.39,58.28,58.39,7679.826933477555,36.387,36.4557,36.387,36.4557,7679.8269
2006-02-15 11:55:00,58.39,58.41,58.38,58.41,7679.826933477555,36.4557,36.4682,36.4494,36.4682,7679.8269
2006-02-15 12:00:00,58.4,58.41,58.37,58.37,10600.324499729582,36.4619,36.4682,36.4432,36.4432,10600.3245
2006-02-15 12:05:00,58.37,58.37,58.35,58.35,4975.662520281233,36.4432,36.4432,36.4307,36.4307,4975.6625
2006-02-15 12:10:00,58.35,58.38,58.3,58.3,9302.32558139535,36.4307,36.4494,36.3995,36.3995,9302.3256
2006-02-15 12:15:00,58.3,58.3,58.24,58.25,5624.66197944835,36.3995,36.3995,36.362,36.3683,5624.662
2006-02-15 12:20:00,58.25,58.25,58.24,58.24,2704.164413196322,36.3683,36.3683,36.362,36.362,2704.1644
2006-02-15 12:25:00,58.25,58.26,58.19,58.22,6922.660897782585,36.3683,36.3745,36.3308,36.3495,6922.6609
2006-02-15 12:30:00,58.19,58.19,58.08,58.08,8761.492698756085,36.3308,36.3308,36.2621,36.2621,8761.4927
2006-02-15 12:35:00,58.09,58.09,58.01,58.02,6706.327744726879,36.2684,36.2684,36.2184,36.2247,6706.3277
2006-02-15 12:40:00,58.02,58.04,58.02,58.03,865.3326122228232,36.2247,36.2371,36.2247,36.2309,865.3326
2006-02-15 12:45:00,58.04,58.04,57.99,58.01,5624.66197944835,36.2371,36.2371,36.2059,36.2184,5624.662
2006-02-15 12:50:00,58.01,58.11,58.0,58.08,9410.4921579232,36.2184,36.2809,36.2122,36.2621,9410.4922
2006-02-15 12:55:00,58.11,58.23,58.11,58.19,2920.497566252028,36.2809,36.3558,36.2809,36.3308,2920.4976
2006-02-15 13:00:00,58.23,58.33,58.23,58.33,2812.330989724175,36.3558,36.4182,36.3558,36.4182,2812.331
2006-02-15 13:05:00,58.31,58.35,58.29,58.35,6273.661438615468,36.4057,36.4307,36.3932,36.4307,6273.6614
2006-02-15 13:10:00,58.36,58.45,58.35,58.37,5732.828555976204,36.4369,36.4931,36.4307,36.4432,5732.8286
2006-02-15 13:15:00,58.37,58.37,58.26,58.31,7787.993510005408,36.4432,36.4432,36.3745,36.4057,7787.9935
2006-02-15 13:20:00,58.33,58.35,58.29,58.35,3461.3304488912927,36.4182,36.4307,36.3932,36.4307,3461.3304
2006-02-15 13:25:00,58.35,58.35,58.31,58.31,4651.162790697675,36.4307,36.4307,36.4057,36.4057,4651.1628
2006-02-15 13:30:00,58.27,58.39,58.27,58.37,4002.163331530557,36.3807,36.4557,36.3807,36.4432,4002.1633
2006-02-15 13:35:00,58.39,58.39,58.34,58.34,4651.162790697675,36.4557,36.4557,36.4245,36.4245,4651.1628
2006-02-15 13:40:00,58.33,58.33,58.28,58.31,4867.49594375338,36.4182,36.4182,36.387,36.4057,4867.4959
2006-02-15 13:45:00,58.3,58.31,58.27,58.28,1838.8318009734992,36.3995,36.4057,36.3807,36.387,1838.8318
2006-02-15 13:50:00,58.28,58.37,58.28,58.37,4867.49594375338,36.387,36.4432,36.387,36.4432,4867.4959
2006-02-15 13:55:00,58.37,58.46,58.37,58.42,10708.491076257436,36.4432,36.4994,36.4432,36.4744,10708.4911
2006-02-15 14:00:00,58.41,58.41,58.35,58.35,5516.495402920497,36.4682,36.4682,36.4307,36.4307,5516.4954
2006-02-15 14:05:00,58.36,58.41,58.34,58.38,5840.995132504056,36.4369,36.4682,36.4245,36.4494,5840.9951
2006-02-15 14:10:00,58.39,58.46,58.37,58.44,5300.162249864791,36.4557,36.4994,36.4432,36.4869,5300.1622
2006-02-15 14:15:00,58.47,58.47,58.39,58.45,3028.664142779881,36.5056,36.5056,36.4557,36.4931,3028.6641
2006-02-15 14:20:00,58.49,58.5,58.47,58.49,2920.497566252028,36.5181,36.5243,36.5056,36.5181,2920.4976
2006-02-15 14:25:00,58.5,58.61,58.47,58.57,12655.489453758788,36.5243,36.593,36.5056,36.5681,12655.4895
2006-02-15 14:30:00,58.61,58.63,58.61,58.63,8761.492698756085,36.593,36.6055,36.593,36.6055,8761.4927
2006-02-15 14:35:00,58.63,58.64,58.6,58.6,3677.6636019469984,36.6055,36.6118,36.5868,36.5868,3677.6636
2006-02-15 14:40:00,58.63,58.71,58.63,58.65,5516.495402920497,36.6055,36.6555,36.6055,36.618,5516.4954
2006-02-15 14:45:00,58.65,58.66,58.63,58.64,2487.8312601406165,36.618,36.6242,36.6055,36.6118,2487.8313
2006-02-15 14:50:00,58.63,58.64,58.58,58.58,9734.99188750676,36.6055,36.6118,36.5743,36.5743,9734.9919
2006-02-15 14:55:00,58.58,58.63,58.54,58.63,4434.8296376419685,36.5743,36.6055,36.5493,36.6055,4434.8296
2006-02-15 15:00:00,58.63,58.63,58.53,58.53,8328.826392644673,36.6055,36.6055,36.5431,36.5431,8328.8264
2006-02-15 15:05:00,58.55,58.59,58.55,58.58,5840.995132504056,36.5556,36.5805,36.5556,36.5743,5840.9951
2006-02-15 15:10:00,58.55,58.55,58.47,58.47,2163.3315305570577,36.5556,36.5556,36.5056,36.5056,2163.3315
2006-02-15 15:15:00,58.47,58.51,58.45,58.5,6381.828015143321,36.5056,36.5306,36.4931,36.5243,6381.828
2006-02-15 15:20:00,58.5,58.58,58.47,58.58,7571.660356949702,36.5243,36.5743,36.5056,36.5743,7571.6604
2006-02-15 15:25:00,58.58,58.65,58.5,58.52,9410.4921579232,36.5743,36.618,36.5243,36.5368,9410.4922
2006-02-15 15:30:00,58.52,58.59,58.51,58.58,11573.82368848026,36.5368,36.5805,36.5306,36.5743,11573.8237
2006-02-15 15:35:00,58.57,58.6,58.56,58.6,6489.994591671173,36.5681,36.5868,36.5618,36.5868,6489.9946
2006-02-15 15:40:00,58.6,58.6,58.55,58.56,5840.995132504056,36.5868,36.5868,36.5556,36.5618,5840.9951
2006-02-15 15:45:00,58.56,58.56,58.48,58.49,6706.327744726879,36.5618,36.5618,36.5119,36.5181,6706.3277
2006-02-15 15:50:00,58.49,58.49,58.45,58.45,14710.654407787992,36.5181,36.5181,36.4931,36.4931,14710.6544
2006-02-15 15:55:00,58.46,58.51,58.45,58.47,16441.31963223364,36.4994,36.5306,36.4931,36.5056,16441.3196
2006-02-16 09:30:00,58.66,58.84,58.64,58.69,17414.818820984314,36.6242,36.7366,36.6118,36.643,17414.8188
2006-02-16 09:35:00,58.66,58.83,58.65,58.78,17631.15197404002,36.6242,36.7304,36.618,36.6992,17631.152
2006-02-16 09:40:00,58.77,58.77,58.67,58.67,15143.320713899404,36.6929,36.6929,36.6305,36.6305,15143.3207
2006-02-16 09:45:00,58.68,58.84,58.66,58.83,54299.62141698216,36.6367,36.7366,36.6242,36.7304,54299.6214
2006-02-16 09:50:00,58.84,58.84,58.73,58.79,9518.658734451054,36.7366,36.7366,36.6679,36.7054,9518.6587
2006-02-16 09:55:00,58.79,58.8,58.55,58.6,19794.48350459708,36.7054,36.7117,36.5556,36.5868,19794.4835
2006-02-16 10:00:00,58.6,58.64,58.55,58.59,4867.49594375338,36.5868,36.6118,36.5556,36.5805,4867.4959
2006-02-16 10:05:00,58.59,58.69,58.56,58.57,10708.491076257436,36.5805,36.643,36.5618,36.5681,10708.4911
2006-02-16 10:10:00,58.59,58.7,58.59,58.66,5516.495402920497,36.5805,36.6492,36.5805,36.6242,5516.4954
2006-02-16 10:15:00,58.63,58.68,58.6,58.62,6814.494321254732,36.6055,36.6367,36.5868,36.5993,6814.4943
2006-02-16 10:20:00,58.62,58.64,58.6,58.64,8977.82585181179,36.5993,36.6118,36.5868,36.6118,8977.8259
2006-02-16 10:25:00,58.64,58.67,58.64,58.66,9734.99188750676,36.6118,36.6305,36.6118,36.6242,9734.9919
2006-02-16 10:30:00,58.69,58.69,58.64,58.64,8653.32612222823,36.643,36.643,36.6118,36.6118,8653.3261
2006-02-16 10:35:00,58.64,58.64,58.59,58.59,11357.490535424551,36.6118,36.6118,36.5805,36.5805,11357.4905
2006-02-16 10:40:00,58.59,58.61,58.59,58.6,5083.829096809086,36.5805,36.593,36.5805,36.5868,5083.8291
2006-02-16 10:45:00,58.6,58.62,58.59,58.62,4326.663061114115,36.5868,36.5993,36.5805,36.5993,4326.6631
2006-02-16 10:50:00,58.64,58.64,58.59,58.59,3677.6636019469984,36.6118,36.6118,36.5805,36.5805,3677.6636
2006-02-16 10:55:00,58.59,58.59,58.53,58.57,8220.65981611682,36.5805,36.5805,36.5431,36.5681,8220.6598
2006-02-16 11:00:00,58.59,58.61,58.59,58.61,5840.995132504056,36.5805,36.593,36.5805,36.593,5840.9951
2006-02-16 11:05:00,58.61,58.61,58.58,58.6,4002.163331530557,36.593,36.593,36.5743,36.5868,4002.1633
2006-02-16 11:10:00,58.6,58.61,58.58,58.59,2920.497566252028,36.5868,36.593,36.5743,36.5805,2920.4976
2006-02-16 11:15:00,58.57,58.57,58.53,58.53,4975.662520281233,36.5681,36.5681,36.5431,36.5431,4975.6625
2006-02-16 11:20:00,58.53,58.55,58.52,58.52,4867.49594375338,36.5431,36.5556,36.5368,36.5368,4867.4959
2006-02-16 11:25:00,58.53,58.58,58.53,58.58,6381.828015143321,36.5431,36.5743,36.5431,36.5743,6381.828
2006-02-16 11:30:00,58.57,58.61,58.55,58.58,16873.98593834505,36.5681,36.593,36.5556,36.5743,16873.9859
2006-02-16 11:35:00,58.62,58.67,58.6,58.66,3244.9972958355866,36.5993,36.6305,36.5868,36.6242,3244.9973
2006-02-16 11:40:00,58.66,58.66,58.61,58.61,6273.661438615468,36.6242,36.6242,36.593,36.593,6273.6614
2006-02-16 11:45:00,58.6,58.66,58.6,58.66,16116.81990265008,36.5868,36.6242,36.5868,36.6242,16116.8199
2006-02-16 11:50:00,58.68,58.7,58.64,58.64,4218.496484586262,36.6367,36.6492,36.6118,36.6118,4218.4965
2006-02-16 11:55:00,58.64,58.69,58.64,58.67,4542.9962141698215,36.6118,36.643,36.6118,36.6305,4542.9962
2006-02-16 12:00:00,58.68,58.71,58.63,58.67,13520.82206598161,36.6367,36.6555,36.6055,36.6305,13520.8221
2006-02-16 12:05:00,58.67,58.71,58.66,58.68,7247.160627366144,36.6305,36.6555,36.6242,36.6367,7247.1606
2006-02-16 12:10:00,58.69,58.78,58.68,58.7,14169.821525148727,36.643,36.6992,36.6367,36.6492,14169.8215
2006-02-16 12:15:00,58.7,58.7,58.64,58.65,36019.469983775016,36.6492,36.6492,36.6118,36.618,36019.47
2006-02-16 12:20:00,58.65,58.75,58.65,58.74,22390.48134126555,36.618,36.6804,36.618,36.6742,22390.4813
2006-02-16 12:25:00,58.74,58.74,58.72,58.72,1514.3320713899404,36.6742,36.6742,36.6617,36.6617,1514.3321
2006-02-16 12:30:00,58.72,58.83,58.72,58.83,3353.16387236344,36.6617,36.7304,36.6617,36.7304,3353.1639
2006-02-16 12:35:00,58.83,58.85,58.83,58.83,3785.830178474851,36.7304,36.7429,36.7304,36.7304,3785.8302
2006-02-16 12:40:00,58.84,58.84,58.7,58.7,5732.828555976204,36.7366,36.7366,36.6492,36.6492,5732.8286
2006-02-16 12:45:00,58.79,58.8,58.79,58.8,757.1660356949702,36.7054,36.7117,36.7054,36.7117,757.166
2006-02-16 12:50:00,58.8,58.82,58.79,58.79,3893.996755002704,36.7117,36.7241,36.7054,36.7054,3893.9968
2006-02-16 12:55:00,58.78,58.78,58.75,58.77,1946.998377501352,36.6992,36.6992,36.6804,36.6929,1946.9984
2006-02-16 13:00:00,58.77,58.78,58.75,58.78,3785.830178474851,36.6929,36.6992,36.6804,36.6992,3785.8302
2006-02-16 13:05:00,58.79,58.8,58.76,58.76,2812.330989724175,36.7054,36.7117,36.6867,36.6867,2812.331
2006-02-16 13:10:00,58.79,58.8,58.76,58.77,1189.8323418063817,36.7054,36.7117,36.6867,36.6929,1189.8323
2006-02-16 13:15:00,58.77,58.78,58.76,58.76,4110.32990805841,36.6929,36.6992,36.6867,36.6867,4110.3299
2006-02-16 13:20:00,58.75,58.75,58.72,58.72,2812.330989724175,36.6804,36.6804,36.6617,36.6617,2812.331
2006-02-16 13:25:00,58.72,58.73,58.71,58.71,3461.3304488912927,36.6617,36.6679,36.6555,36.6555,3461.3304
2006-02-16 13:30:00,58.7,58.71,58.69,58.71,2163.3315305570577,36.6492,36.6555,36.643,36.6555,2163.3315
2006-02-16 13:35:00,58.72,58.77,58.72,58.77,2595.997836668469,36.6617,36.6929,36.6617,36.6929,2595.9978
2006-02-16 13:40:00,58.74,58.77,58.72,58.72,3569.4970254191453,36.6742,36.6929,36.6617,36.6617,3569.497
2006-02-16 13:45:00,58.7,58.71,58.63,58.68,5191.995673336939,36.6492,36.6555,36.6055,36.6367,5191.9957
2006-02-16 13:50:00,58.66,58.66,58.64,58.65,3461.3304488912927,36.6242,36.6242,36.6118,36.618,3461.3304
2006-02-16 13:55:00,58.66,58.71,58.64,58.71,12979.989183342346,36.6242,36.6555,36.6118,36.6555,12979.9892
2006-02-16 14:00:00,58.71,58.73,58.71,58.73,8220.65981611682,36.6555,36.6679,36.6555,36.6679,8220.6598
2006-02-16 14:05:00,58.73,58.74,58.71,58.73,4326.663061114115,36.6679,36.6742,36.6555,36.6679,4326.6631
2006-02-16 14:10:00,58.73,58.75,58.71,58.71,5732.828555976204,36.6679,36.6804,36.6555,36.6555,5732.8286
2006-02-16 14:15:00,58.71,58.75,58.71,58.75,2487.8312601406165,36.6555,36.6804,36.6555,36.6804,2487.8313
2006-02-16 14:20:00,58.75,58.75,58.74,58.74,3569.4970254191453,36.6804,36.6804,36.6742,36.6742,3569.497
2006-02-16 14:25:00,58.74,58.75,58.71,58.71,19253.65062195781,36.6742,36.6804,36.6555,36.6555,19253.6506
2006-02-16 14:30:00,58.71,58.73,58.7,58.71,4867.49594375338,36.6555,36.6679,36.6492,36.6555,4867.4959
2006-02-16 14:35:00,58.71,58.71,58.68,58.7,1946.998377501352,36.6555,36.6555,36.6367,36.6492,1946.9984
2006-02-16 14:40:00,58.68,58.68,58.64,58.65,6598.161168199026,36.6367,36.6367,36.6118,36.618,6598.1612
2006-02-16 14:45:00,58.66,58.68,58.66,58.66,3353.16387236344,36.6242,36.6367,36.6242,36.6242,3353.1639
2006-02-16 14:50:00,58.66,58.72,58.66,58.71,1622.4986479177933,36.6242,36.6617,36.6242,36.6555,1622.4986
2006-02-16 14:55:00,58.71,58.81,58.71,58.8,20767.98269334776,36.6555,36.7179,36.6555,36.7117,20767.9827
2006-02-16 15:00:00,58.81,58.84,58.73,58.73,5840.995132504056,36.7179,36.7366,36.6679,36.6679,5840.9951
2006-02-16 15:05:00,58.73,58.8,58.72,58.8,7896.160086533261,36.6679,36.7117,36.6617,36.7117,7896.1601
2006-02-16 15:10:00,58.78,58.79,58.75,58.75,4326.663061114115,36.6992,36.7054,36.6804,36.6804,4326.6631
2006-02-16 15:15:00,58.76,58.82,58.75,58.8,4434.8296376419685,36.6867,36.7241,36.6804,36.7117,4434.8296
2006-02-16 15:20:00,58.8,58.83,58.79,58.79,5840.995132504056,36.7117,36.7304,36.7054,36.7054,5840.9951
2006-02-16 15:25:00,58.8,58.84,58.77,58.78,7247.160627366144,36.7117,36.7366,36.6929,36.6992,7247.1606
2006-02-16 15:30:00,58.78,58.83,58.78,58.83,15143.320713899404,36.6992,36.7304,36.6992,36.7304,15143.3207
2006-02-16 15:35:00,58.83,58.87,58.83,58.84,10816.657652785289,36.7304,36.7554,36.7304,36.7366,10816.6577
2006-02-16 15:40:00,58.85,58.88,58.84,58.84,6598.161168199026,36.7429,36.7616,36.7366,36.7366,6598.1612
2006-02-16 15:45:00,58.84,58.84,58.81,58.84,7896.160086533261,36.7366,36.7366,36.7179,36.7366,7896.1601
2006-02-16 15:50:00,58.84,58.87,58.82,58.87,8977.82585181179,36.7366,36.7554,36.7241,36.7554,8977.8259
2006-02-16 15:55:00,58.87,58.94,58.87,58.89,19902.65008112493,36.7554,36.7991,36.7554,36.7678,19902.6501
2006-02-17 09:30:00,58.92,58.94,58.66,58.84,93347.75554353705,36.7866,36.7991,36.6242,36.7366,93347.7555
2006-02-17 09:35:00,58.85,58.99,58.84,58.99,3677.6636019469984,36.7429,36.8303,36.7366,36.8303,3677.6636
2006-02-17 09:40:00,58.99,58.99,58.88,58.93,52136.2898864251,36.8303,36.8303,36.7616,36.7928,52136.2899
2006-02-17 09:45:00,58.95,58.96,58.76,58.81,12655.489453758788,36.8053,36.8115,36.6867,36.7179,12655.4895
2006-02-17 09:50:00,58.81,58.82,58.59,58.6,14710.654407787992,36.7179,36.7241,36.5805,36.5868,14710.6544
2006-02-17 09:55:00,58.57,58.66,58.53,58.62,16008.653326122228,36.5681,36.6242,36.5431,36.5993,16008.6533
2006-02-17 10:00:00,58.61,58.62,58.59,58.61,6057.328285559762,36.593,36.5993,36.5805,36.593,6057.3283
2006-02-17 10:05:00,58.62,58.65,58.52,58.52,10383.991346673878,36.5993,36.618,36.5368,36.5368,10383.9913
2006-02-17 10:10:00,58.51,58.53,58.46,58.49,12871.822606814494,36.5306,36.5431,36.4994,36.5181,12871.8226
2006-02-17 10:15:00,58.5,58.63,58.49,58.63,16657.652785289345,36.5243,36.6055,36.5181,36.6055,16657.6528
2006-02-17 10:20:00,58.59,58.64,58.53,58.6,20876.14926987561,36.5805,36.6118,36.5431,36.5868,20876.1493
2006-02-17 10:25:00,58.6,58.64,58.52,58.58,14602.48783126014,36.5868,36.6118,36.5368,36.5743,14602.4878
2006-02-17 10:30:00,58.59,58.62,58.57,58.59,11249.3239588967,36.5805,36.5993,36.5681,36.5805,11249.324
2006-02-17 10:35:00,58.59,58.64,58.57,58.57,11141.157382368849,36.5805,36.6118,36.5681,36.5681,11141.1574
2006-02-17 10:40:00,58.58,58.62,58.51,58.51,18388.31800973499,36.5743,36.5993,36.5306,36.5306,18388.318
2006-02-17 10:45:00,58.51,58.54,58.5,58.53,12655.489453758788,36.5306,36.5493,36.5243,36.5431,12655.4895
2006-02-17 10:50:00,58.53,58.57,58.49,58.49,12006.489994591671,36.5431,36.5681,36.5181,36.5181,12006.49
2006-02-17 10:55:00,58.48,58.54,58.46,58.46,11249.3239588967,36.5119,36.5493,36.4994,36.4994,11249.324
2006-02-17 11:00:00,58.46,58.57,58.46,58.52,26284.478096268253,36.4994,36.5681,36.4994,36.5368,26284.4781
2006-02-17 11:05:00,58.52,58.6,58.52,58.59,16873.98593834505,36.5368,36.5868,36.5368,36.5805,16873.9859
2006-02-17 11:10:00,58.59,58.67,58.58,58.63,11141.157382368849,36.5805,36.6305,36.5743,36.6055,11141.1574
2006-02-17 11:15:00,58.63,58.7,58.58,58.59,10492.15792320173,36.6055,36.6492,36.5743,36.5805,10492.1579
2006-02-17 11:20:00,58.58,58.6,58.54,58.56,17631.15197404002,36.5743,36.5868,36.5493,36.5618,17631.152
2006-02-17 11:25:00,58.57,58.63,58.56,58.63,11465.657111952409,36.5681,36.6055,36.5618,36.6055,11465.6571
2006-02-17 11:30:00,58.63,58.67,58.63,58.64,4867.49594375338,36.6055,36.6305,36.6055,36.6118,4867.4959
2006-02-17 11:35:00,58.66,58.69,58.65,58.66,7679.826933477555,36.6242,36.643,36.618,36.6242,7679.8269
2006-02-17 11:40:00,58.67,58.71,58.66,58.68,8653.32612222823,36.6305,36.6555,36.6242,36.6367,8653.3261
2006-02-17 11:45:00,58.67,58.75,58.67,58.74,18280.15143320714,36.6305,36.6804,36.6305,36.6742,18280.1514
2006-02-17 11:50:00,58.73,58.81,58.67,58.67,11032.990805840996,36.6679,36.7179,36.6305,36.6305,11032.9908
2006-02-17 11:55:00,58.7,58.75,58.69,58.75,7030.8274743104375,36.6492,36.6804,36.643,36.6804,7030.8275
2006-02-17 12:00:00,58.72,58.83,58.72,58.82,7787.993510005408,36.6617,36.7304,36.6617,36.7241,7787.9935
2006-02-17 12:05:00,58.82,58.88,58.82,58.87,6814.494321254732,36.7241,36.7616,36.7241,36.7554,6814.4943
2006-02-17 12:10:00,58.87,59.01,58.87,58.98,10600.324499729582,36.7554,36.8428,36.7554,36.824,10600.3245
2006-02-17 12:15:00,58.98,59.07,58.98,59.02,15359.65386695511,36.824,36.8802,36.824,36.849,15359.6539
2006-02-17 12:20:00,59.03,59.08,59.0,59.05,20659.8161168199,36.8553,36.8865,36.8365,36.8677,20659.8161
2006-02-17 12:25:00,59.06,59.08,59.04,59.06,13412.655489453758,36.874,36.8865,36.8615,36.874,13412.6555
2006-02-17 12:30:00,59.06,59.06,58.98,58.98,8004.326663061114,36.874,36.874,36.824,36.824,8004.3267
2006-02-17 12:35:00,58.98,58.99,58.95,58.95,7355.327203893997,36.824,36.8303,36.8053,36.8053,7355.3272
2006-02-17 12:40:00,58.94,58.96,58.93,58.96,4867.49594375338,36.7991,36.8115,36.7928,36.8115,4867.4959
2006-02-17 12:45:00,58.96,59.04,58.94,59.03,6598.161168199026,36.8115,36.8615,36.7991,36.8553,6598.1612
2006-02-17 12:50:00,59.03,59.06,59.02,59.04,7030.8274743104375,36.8553,36.874,36.849,36.8615,7030.8275
2006-02-17 12:55:00,59.04,59.08,59.04,59.05,9085.992428339645,36.8615,36.8865,36.8615,36.8677,9085.9924
2006-02-17 13:00:00,59.07,59.09,59.05,59.05,6165.494862087615,36.8802,36.8927,36.8677,36.8677,6165.4949
2006-02-17 13:05:00,59.05,59.05,59.01,59.01,6489.994591671173,36.8677,36.8677,36.8428,36.8428,6489.9946
2006-02-17 13:10:00,59.03,59.05,59.02,59.04,4002.163331530557,36.8553,36.8677,36.849,36.8615,4002.1633
2006-02-17 13:15:00,59.03,59.05,58.99,58.99,4542.9962141698215,36.8553,36.8677,36.8303,36.8303,4542.9962
2006-02-17 13:20:00,59.02,59.06,59.02,59.03,3893.996755002704,36.849,36.874,36.849,36.8553,3893.9968
2006-02-17 13:25:00,59.04,59.08,59.03,59.05,4110.32990805841,36.8615,36.8865,36.8553,36.8677,4110.3299
2006-02-17 13:30:00,59.08,59.13,59.06,59.08,6814.494321254732,36.8865,36.9177,36.874,36.8865,6814.4943
2006-02-17 13:35:00,59.1,59.19,59.09,59.19,27474.31043807464,36.899,36.9551,36.8927,36.9551,27474.3104
2006-02-17 13:40:00,59.19,59.22,59.15,59.2,9194.159004867495,36.9551,36.9739,36.9302,36.9614,9194.159
2006-02-17 13:45:00,59.18,59.24,59.18,59.24,4542.9962141698215,36.9489,36.9864,36.9489,36.9864,4542.9962
2006-02-17 13:50:00,59.24,59.25,59.21,59.23,5732.828555976204,36.9864,36.9926,36.9676,36.9801,5732.8286
2006-02-17 13:55:00,59.24,59.25,59.22,59.22,5408.328826392644,36.9864,36.9926,36.9739,36.9739,5408.3288
2006-02-17 14:00:00,59.22,59.22,59.14,59.14,9734.99188750676,36.9739,36.9739,36.9239,36.9239,9734.9919
2006-02-17 14:05:00,59.15,59.17,59.15,59.16,7355.327203893997,36.9302,36.9427,36.9302,36.9364,7355.3272
2006-02-17 14:10:00,59.17,59.17,59.12,59.15,5300.162249864791,36.9427,36.9427,36.9114,36.9302,5300.1622
2006-02-17 14:15:00,59.15,59.18,59.15,59.16,5516.495402920497,36.9302,36.9489,36.9302,36.9364,5516.4954
2006-02-17 14:20:00,59.16,59.18,59.09,59.1,9951.325040562466,36.9364,36.9489,36.8927,36.899,9951.325
2006-02-17 14:25:00,59.09,59.12,59.05,59.11,10275.824770146024,36.8927,36.9114,36.8677,36.9052,10275.8248
2006-02-17 14:30:00,59.1,59.12,59.08,59.1,7355.327203893997,36.899,36.9114,36.8865,36.899,7355.3272
2006-02-17 14:35:00,59.08,59.12,59.05,59.07,10492.15792320173,36.8865,36.9114,36.8677,36.8802,10492.1579
2006-02-17 14:40:00,59.04,59.06,59.04,59.05,3677.6636019469984,36.8615,36.874,36.8615,36.8677,3677.6636
2006-02-17 14:45:00,59.05,59.05,59.0,59.02,10492.15792320173,36.8677,36.8677,36.8365,36.849,10492.1579
2006-02-17 14:50:00,59.02,59.08,59.0,59.05,10059.491617090318,36.849,36.8865,36.8365,36.8677,10059.4916
2006-02-17 14:55:00,59.02,59.08,59.01,59.08,6706.327744726879,36.849,36.8865,36.8428,36.8865,6706.3277
2006-02-17 15:00:00,59.04,59.05,59.03,59.03,9410.4921579232,36.8615,36.8677,36.8553,36.8553,9410.4922
2006-02-17 15:05:00,59.02,59.06,59.02,59.02,10816.657652785289,36.849,36.874,36.849,36.849,10816.6577
2006-02-17 15:10:00,59.01,59.03,58.88,58.88,22931.31422390481,36.8428,36.8553,36.7616,36.7616,22931.3142
2006-02-17 15:15:00,58.87,58.96,58.86,58.93,18280.15143320714,36.7554,36.8115,36.7491,36.7928,18280.1514
2006-02-17 15:20:00,58.93,58.94,58.89,58.91,12330.98972417523,36.7928,36.7991,36.7678,36.7803,12330.9897
2006-02-17 15:25:00,58.9,58.98,58.9,58.97,7896.160086533261,36.7741,36.824,36.7741,36.8178,7896.1601
2006-02-17 15:30:00,58.97,58.98,58.91,58.91,18171.98485667929,36.8178,36.824,36.7803,36.7803,18171.9849
2006-02-17 15:35:00,58.9,58.96,58.89,58.94,9626.825310978908,36.7741,36.8115,36.7678,36.7991,9626.8253
2006-02-17 15:40:00,58.94,59.12,58.94,59.1,29529.47539210384,36.7991,36.9114,36.7991,36.899,29529.4754
2006-02-17 15:45:00,59.11,59.14,59.08,59.1,31043.80746349378,36.9052,36.9239,36.8865,36.899,31043.8075
2006-02-17 15:50:00,59.09,59.11,59.05,59.08,31800.97349918875,36.8927,36.9052,36.8677,36.8865,31800.9735
2006-02-17 15:55:00,59.08,59.14,59.08,59.09,31151.974040021632,36.8865,36.9239,36.8865,36.8927,31151.974
2006-02-21 09:30:00,59.14,59.15,58.94,58.97,62087.61492698756,36.9239,36.9302,36.7991,36.8178,62087.6149
2006-02-21 09:35:00,58.98,59.3,58.38,59.17,40021.63331530557,36.824,37.0238,36.4494,36.9427,40021.6333
2006-02-21 09:40:00,59.18,59.32,59.17,59.2,23580.31368307193,36.9489,37.0363,36.9427,36.9614,23580.3137
2006-02-21 09:45:00,59.23,59.33,59.19,59.29,21741.48188209843,36.9801,37.0426,36.9551,37.0176,21741.4819
2006-02-21 09:50:00,59.32,59.4,59.29,59.35,22174.14818820984,37.0363,37.0863,37.0176,37.055,22174.1482
2006-02-21 09:55:00,59.36,59.45,59.33,59.36,37750.13520822066,37.0613,37.1175,37.0426,37.0613,37750.1352
2006-02-21 10:00:00,59.36,59.49,59.33,59.45,33747.9718766901,37.0613,37.1425,37.0426,37.1175,33747.9719
2006-02-21 10:05:00,59.45,59.45,59.29,59.32,46727.961060032445,37.1175,37.1175,37.0176,37.0363,46727.9611
2006-02-21 10:10:00,59.3,59.3,59.1,59.1,50189.29150892374,37.0238,37.0238,36.899,36.899,50189.2915
2006-02-21 10:15:00,59.11,59.14,59.1,59.12,27257.97728501893,36.9052,36.9239,36.899,36.9114,27257.9773
2006-02-21 10:20:00,59.17,59.2,59.1,59.2,43807.46349378042,36.9427,36.9614,36.899,36.9614,43807.4635
2006-02-21 10:25:00,59.17,59.2,59.13,59.17,50405.62466197945,36.9427,36.9614,36.9177,36.9427,50405.6247
2006-02-21 10:30:00,59.17,59.18,59.14,59.15,8220.65981611682,36.9427,36.9489,36.9239,36.9302,8220.6598
2006-02-21 10:35:00,59.15,59.17,59.15,59.17,12330.98972417523,36.9302,36.9427,36.9302,36.9427,12330.9897
2006-02-21 10:40:00,59.16,59.24,59.16,59.2,10600.324499729582,36.9364,36.9864,36.9364,36.9614,10600.3245
2006-02-21 10:45:00,59.2,59.21,59.18,59.18,8112.493239588966,36.9614,36.9676,36.9489,36.9489,8112.4932
2006-02-21 10:50:00,59.18,59.25,59.17,59.2,14602.48783126014,36.9489,36.9926,36.9427,36.9614,14602.4878
2006-02-21 10:55:00,59.2,59.25,59.18,59.21,26500.81124932396,36.9614,36.9926,36.9489,36.9676,26500.8112
2006-02-21 11:00:00,59.21,59.29,59.21,59.26,31909.1400757166,36.9676,37.0176,36.9676,36.9989,31909.1401
2006-02-21 11:05:00,59.26,59.3,59.22,59.25,22065.98161168199,36.9989,37.0238,36.9739,36.9926,22065.9816
2006-02-21 11:10:00,59.25,59.33,59.25,59.28,36127.63656030287,36.9926,37.0426,36.9926,37.0113,36127.6366
2006-02-21 11:15:00,59.25,59.31,59.24,59.29,10924.824229313142,36.9926,37.0301,36.9864,37.0176,10924.8242
2006-02-21 11:20:00,59.29,59.32,59.25,59.27,11790.156841535963,37.0176,37.0363,36.9926,37.0051,11790.1568
2006-02-21 11:25:00,59.26,59.28,59.24,59.27,13088.1557598702,36.9989,37.0113,36.9864,37.0051,13088.1558
2006-02-21 11:30:00,59.26,59.3,59.25,59.26,12871.822606814494,36.9989,37.0238,36.9926,36.9989,12871.8226
2006-02-21 11:35:00,59.25,59.28,59.25,59.26,6165.494862087615,36.9926,37.0113,36.9926,36.9989,6165.4949
2006-02-21 11:40:00,59.26,59.26,59.21,59.22,25527.312060573284,36.9989,36.9989,36.9676,36.9739,25527.3121
2006-02-21 11:45:00,59.21,59.21,59.11,59.12,54624.12114656571,36.9676,36.9676,36.9052,36.9114,54624.1211
2006-02-21 11:50:00,59.08,59.08,59.05,59.06,6273.661438615468,36.8865,36.8865,36.8677,36.874,6273.6614
2006-02-21 11:55:00,59.06,59.06,59.02,59.02,5516.495402920497,36.874,36.874,36.849,36.849,5516.4954
2006-02-21 12:00:00,59.02,59.08,59.02,59.06,5840.995132504056,36.849,36.8865,36.849,36.874,5840.9951
2006-02-21 12:05:00,59.04,59.1,59.04,59.08,4975.662520281233,36.8615,36.899,36.8615,36.8865,4975.6625
2006-02-21 12:10:00,59.08,59.08,59.02,59.04,6381.828015143321,36.8865,36.8865,36.849,36.8615,6381.828
2006-02-21 12:15:00,59.04,59.09,59.03,59.04,11573.82368848026,36.8615,36.8927,36.8553,36.8615,11573.8237
2006-02-21 12:20:00,59.04,59.06,59.02,59.02,8220.65981611682,36.8615,36.874,36.849,36.849,8220.6598
2006-02-21 12:25:00,59.02,59.06,59.02,59.02,3461.3304488912927,36.849,36.874,36.849,36.849,3461.3304
2006-02-21 12:30:00,59.02,59.09,59.01,59.08,6489.994591671173,36.849,36.8927,36.8428,36.8865,6489.9946
2006-02-21 12:35:00,59.09,59.09,59.06,59.08,7030.8274743104375,36.8927,36.8927,36.874,36.8865,7030.8275
2006-02-21 12:40:00,59.08,59.1,59.06,59.1,2595.997836668469,36.8865,36.899,36.874,36.899,2595.9978
2006-02-21 12:45:00,59.08,59.14,59.07,59.09,6814.494321254732,36.8865,36.9239,36.8802,36.8927,6814.4943
2006-02-21 12:50:00,59.09,59.17,59.08,59.08,4434.8296376419685,36.8927,36.9427,36.8865,36.8865,4434.8296
2006-02-21 12:55:00,59.06,59.06,59.04,59.04,2812.330989724175,36.874,36.874,36.8615,36.8615,2812.331
2006-02-21 13:00:00,59.03,59.07,59.0,59.02,9518.658734451054,36.8553,36.8802,36.8365,36.849,9518.6587
2006-02-21 13:05:00,59.03,59.03,58.99,58.99,4218.496484586262,36.8553,36.8553,36.8303,36.8303,4218.4965
2006-02-21 13:10:00,58.99,59.01,58.95,58.96,6814.494321254732,36.8303,36.8428,36.8053,36.8115,6814.4943
2006-02-21 13:15:00,58.97,59.0,58.96,58.96,7030.8274743104375,36.8178,36.8365,36.8115,36.8115,7030.8275
2006-02-21 13:20:00,58.96,58.99,58.92,58.94,18388.31800973499,36.8115,36.8303,36.7866,36.7991,18388.318
2006-02-21 13:25:00,58.94,58.98,58.91,58.95,22931.31422390481,36.7991,36.824,36.7803,36.8053,22931.3142
2006-02-21 13:30:00,58.93,58.96,58.9,58.92,15467.820443482964,36.7928,36.8115,36.7741,36.7866,15467.8204
2006-02-21 13:35:00,58.93,59.03,58.93,58.96,6273.661438615468,36.7928,36.8553,36.7928,36.8115,6273.6614
2006-02-21 13:40:00,58.97,58.98,58.95,58.96,6273.661438615468,36.8178,36.824,36.8053,36.8115,6273.6614
2006-02-21 13:45:00,58.96,58.96,58.95,58.95,3461.3304488912927,36.8115,36.8115,36.8053,36.8053,3461.3304
2006-02-21 13:50:00,58.95,59.0,58.94,59.0,17414.818820984314,36.8053,36.8365,36.7991,36.8365,17414.8188
2006-02-21 13:55:00,59.0,59.0,58.99,59.0,12979.989183342346,36.8365,36.8365,36.8303,36.8365,12979.9892
2006-02-21 14:00:00,59.0,59.13,58.98,59.08,41752.29853975122,36.8365,36.9177,36.824,36.8865,41752.2985
2006-02-21 14:05:00,59.07,59.07,58.95,58.95,11357.490535424551,36.8802,36.8802,36.8053,36.8053,11357.4905
2006-02-21 14:10:00,58.93,59.02,58.89,58.89,7247.160627366144,36.7928,36.849,36.7678,36.7678,7247.1606
2006-02-21 14:15:00,58.93,58.96,58.84,58.86,21741.48188209843,36.7928,36.8115,36.7366,36.7491,21741.4819
2006-02-21 14:20:00,58.87,58.87,58.71,58.74,23363.980530016222,36.7554,36.7554,36.6555,36.6742,23363.9805
2006-02-21 14:25:00,58.74,58.74,58.63,58.67,21957.815035154137,36.6742,36.6742,36.6055,36.6305,21957.815
2006-02-21 14:30:00,58.67,58.71,58.63,58.64,9085.992428339645,36.6305,36.6555,36.6055,36.6118,9085.9924
2006-02-21 14:35:00,58.65,58.65,58.55,58.61,13196.322336398052,36.618,36.618,36.5556,36.593,13196.3223
2006-02-21 14:40:00,58.59,58.7,58.52,58.65,12330.98972417523,36.5805,36.6492,36.5368,36.618,12330.9897
2006-02-21 14:45:00,58.62,58.62,58.53,58.59,10059.491617090318,36.5993,36.5993,36.5431,36.5805,10059.4916
2006-02-21 14:50:00,58.59,58.6,58.49,58.51,10492.15792320173,36.5805,36.5868,36.5181,36.5306,10492.1579
2006-02-21 14:55:00,58.51,58.57,58.51,58.51,11573.82368848026,36.5306,36.5681,36.5306,36.5306,11573.8237
2006-02-21 15:00:00,58.51,58.62,58.51,58.61,9194.159004867495,36.5306,36.5993,36.5306,36.593,9194.159
2006-02-21 15:05:00,58.61,58.71,58.59,58.71,7679.826933477555,36.593,36.6555,36.5805,36.6555,7679.8269
2006-02-21 15:10:00,58.72,58.73,58.68,58.7,9518.658734451054,36.6617,36.6679,36.6367,36.6492,9518.6587
2006-02-21 15:15:00,58.7,58.72,58.67,58.72,6381.828015143321,36.6492,36.6617,36.6305,36.6617,6381.828
2006-02-21 15:20:00,58.72,58.76,58.71,58.76,6706.327744726879,36.6617,36.6867,36.6555,36.6867,6706.3277
2006-02-21 15:25:00,58.75,58.82,58.73,58.74,9194.159004867495,36.6804,36.7241,36.6679,36.6742,9194.159
2006-02-21 15:30:00,58.74,58.76,58.73,58.75,13628.988642509465,36.6742,36.6867,36.6679,36.6804,13628.9886
2006-02-21 15:35:00,58.75,58.75,58.67,58.69,14386.154678204435,36.6804,36.6804,36.6305,36.643,14386.1547
2006-02-21 15:40:00,58.68,58.71,58.64,58.67,30611.141157382368,36.6367,36.6555,36.6118,36.6305,30611.1412
2006-02-21 15:45:00,58.67,58.7,58.6,58.7,12979.989183342346,36.6305,36.6492,36.5868,36.6492,12979.9892
2006-02-21 15:50:00,58.71,58.71,58.65,58.66,19578.15035154137,36.6555,36.6555,36.618,36.6242,19578.1504
2006-02-21 15:55:00,58.66,58.68,58.63,58.65,41644.13196322336,36.6242,36.6367,36.6055,36.618,41644.132
2006-02-22 09:30:00,58.83,59.14,58.77,59.14,18820.984315846403,36.7304,36.9239,36.6929,36.9239,18820.9843
2006-02-22 09:35:00,59.08,59.35,59.07,59.23,13628.988642509465,36.8865,37.055,36.8802,36.9801,13628.9886
2006-02-22 09:40:00,59.25,59.39,59.15,59.37,21308.81557598702,36.9926,37.08,36.9302,37.0675,21308.8156
2006-02-22 09:45:00,59.37,59.37,59.22,59.23,25959.97836668469,37.0675,37.0675,36.9739,36.9801,25959.9784
2006-02-22 09:50:00,59.24,59.31,59.2,59.28,17090.319091400757,36.9864,37.0301,36.9614,37.0113,17090.3191
2006-02-22 09:55:00,59.28,59.31,59.2,59.25,19469.98377501352,37.0113,37.0301,36.9614,36.9926,19469.9838
2006-02-22 10:00:00,59.22,59.32,59.2,59.29,21957.815035154137,36.9739,37.0363,36.9614,37.0176,21957.815
2006-02-22 10:05:00,59.27,59.28,59.14,59.15,12222.823147647376,37.0051,37.0113,36.9239,36.9302,12222.8231
2006-02-22 10:10:00,59.14,59.29,59.13,59.28,14818.820984315846,36.9239,37.0176,36.9177,37.0113,14818.821
2006-02-22 10:15:00,59.27,59.31,59.13,59.24,11898.323418063816,37.0051,37.0301,36.9177,36.9864,11898.3234
2006-02-22 10:20:00,59.24,59.36,59.2,59.2,11681.990265008111,36.9864,37.0613,36.9614,36.9614,11681.9903
2006-02-22 10:25:00,59.2,59.24,59.16,59.16,5516.495402920497,36.9614,36.9864,36.9364,36.9364,5516.4954
2006-02-22 10:30:00,59.16,59.19,59.07,59.07,5732.828555976204,36.9364,36.9551,36.8802,36.8802,5732.8286
2006-02-22 10:35:00,59.08,59.17,59.08,59.14,8112.493239588966,36.8865,36.9427,36.8865,36.9239,8112.4932
2006-02-22 10:40:00,59.11,59.14,59.07,59.11,5408.328826392644,36.9052,36.9239,36.8802,36.9052,5408.3288
2006-02-22 10:45:00,59.13,59.19,59.08,59.08,12871.822606814494,36.9177,36.9551,36.8865,36.8865,12871.8226
2006-02-22 10:50:00,59.08,59.17,59.08,59.17,5949.161709031909,36.8865,36.9427,36.8865,36.9427,5949.1617
2006-02-22 10:55:00,59.17,59.26,59.16,59.23,6922.660897782585,36.9427,36.9989,36.9364,36.9801,6922.6609
2006-02-22 11:00:00,59.21,59.23,59.12,59.15,12330.98972417523,36.9676,36.9801,36.9114,36.9302,12330.9897
2006-02-22 11:05:00,59.13,59.17,59.13,59.17,5516.495402920497,36.9177,36.9427,36.9177,36.9427,5516.4954
2006-02-22 11:10:00,59.19,59.22,59.19,59.21,30827.474310438072,36.9551,36.9739,36.9551,36.9676,30827.4743
2006-02-22 11:15:00,59.2,59.24,59.18,59.2,3569.4970254191453,36.9614,36.9864,36.9489,36.9614,3569.497
2006-02-22 11:20:00,59.2,59.24,59.18,59.23,9410.4921579232,36.9614,36.9864,36.9489,36.9801,9410.4922
2006-02-22 11:25:00,59.2,59.23,59.2,59.23,2704.164413196322,36.9614,36.9801,36.9614,36.9801,2704.1644
2006-02-22 11:30:00,59.24,59.27,59.19,59.21,16008.653326122228,36.9864,37.0051,36.9551,36.9676,16008.6533
2006-02-22 11:35:00,59.19,59.26,59.17,59.19,32017.306652244457,36.9551,36.9989,36.9427,36.9551,32017.3067
2006-02-22 11:40:00,59.19,59.23,59.19,59.21,5300.162249864791,36.9551,36.9801,36.9551,36.9676,5300.1622
2006-02-22 11:45:00,59.25,59.3,59.24,59.3,9734.99188750676,36.9926,37.0238,36.9864,37.0238,9734.9919
2006-02-22 11:50:00,59.29,59.29,59.19,59.25,69551.10870740941,37.0176,37.0176,36.9551,36.9926,69551.1087
2006-02-22 11:55:00,59.24,59.25,59.17,59.19,15575.987020010816,36.9864,36.9926,36.9427,36.9551,15575.987
2006-02-22 12:00:00,59.19,59.19,59.08,59.15,30935.640886965928,36.9551,36.9551,36.8865,36.9302,30935.6409
2006-02-22 12:05:00,59.14,59.23,59.14,59.23,59491.61709031909,36.9239,36.9801,36.9239,36.9801,59491.6171
2006-02-22 12:10:00,59.23,59.28,59.21,59.21,9518.658734451054,36.9801,37.0113,36.9676,36.9676,9518.6587
2006-02-22 12:15:00,59.23,59.28,59.22,59.26,6273.661438615468,36.9801,37.0113,36.9739,36.9989,6273.6614
2006-02-22 12:20:00,59.25,59.26,59.24,59.25,3677.6636019469984,36.9926,36.9989,36.9864,36.9926,3677.6636
2006-02-22 12:25:00,59.25,59.25,59.2,59.2,3893.996755002704,36.9926,36.9926,36.9614,36.9614,3893.9968
2006-02-22 12:30:00,59.19,59.21,59.17,59.17,18388.31800973499,36.9551,36.9676,36.9427,36.9427,18388.318
2006-02-22 12:35:00,59.17,59.2,59.17,59.18,5949.161709031909,36.9427,36.9614,36.9427,36.9489,5949.1617
2006-02-22 12:40:00,59.18,59.22,59.17,59.18,22065.98161168199,36.9489,36.9739,36.9427,36.9489,22065.9816
2006-02-22 12:45:00,59.19,59.22,59.17,59.21,11681.990265008111,36.9551,36.9739,36.9427,36.9676,11681.9903
2006-02-22 12:50:00,59.21,59.27,59.21,59.24,71498.10708491076,36.9676,37.0051,36.9676,36.9864,71498.1071
2006-02-22 12:55:00,59.22,59.32,59.22,59.26,12655.489453758788,36.9739,37.0363,36.9739,36.9989,12655.4895
2006-02-22 13:00:00,59.24,59.27,59.17,59.18,11465.657111952409,36.9864,37.0051,36.9427,36.9489,11465.6571
2006-02-22 13:05:00,59.18,59.23,59.17,59.19,7355.327203893997,36.9489,36.9801,36.9427,36.9551,7355.3272
2006-02-22 13:10:00,59.17,59.21,59.17,59.2,5516.495402920497,36.9427,36.9676,36.9427,36.9614,5516.4954
2006-02-22 13:15:00,59.2,59.2,59.17,59.18,6706.327744726879,36.9614,36.9614,36.9427,36.9489,6706.3277
2006-02-22 13:20:00,59.19,59.26,59.19,59.25,13196.322336398052,36.9551,36.9989,36.9551,36.9926,13196.3223
2006-02-22 13:25:00,59.24,59.3,59.23,59.3,5949.161709031909,36.9864,37.0238,36.9801,37.0238,5949.1617
2006-02-22 13:30:00,59.3,59.31,59.25,59.26,8653.32612222823,37.0238,37.0301,36.9926,36.9989,8653.3261
2006-02-22 13:35:00,59.26,59.26,59.21,59.23,12763.656030286642,36.9989,36.9989,36.9676,36.9801,12763.656
2006-02-22 13:40:00,59.22,59.24,59.2,59.2,16657.652785289345,36.9739,36.9864,36.9614,36.9614,16657.6528
2006-02-22 13:45:00,59.2,59.24,59.2,59.21,11898.323418063816,36.9614,36.9864,36.9614,36.9676,11898.3234
2006-02-22 13:50:00,59.2,59.23,59.2,59.21,6273.661438615468,36.9614,36.9801,36.9614,36.9676,6273.6614
2006-02-22 13:55:00,59.22,59.22,59.19,59.2,7030.8274743104375,36.9739,36.9739,36.9551,36.9614,7030.8275
2006-02-22 14:00:00,59.2,59.21,59.16,59.16,10167.658193618172,36.9614,36.9676,36.9364,36.9364,10167.6582
2006-02-22 14:05:00,59.17,59.18,59.15,59.18,6057.328285559762,36.9427,36.9489,36.9302,36.9489,6057.3283
2006-02-22 14:10:00,59.18,59.23,59.17,59.23,11465.657111952409,36.9489,36.9801,36.9427,36.9801,11465.6571
2006-02-22 14:15:00,59.22,59.24,59.2,59.24,20335.316387236344,36.9739,36.9864,36.9614,36.9864,20335.3164
2006-02-22 14:20:00,59.24,59.24,59.18,59.21,17414.818820984314,36.9864,36.9864,36.9489,36.9676,17414.8188
2006-02-22 14:25:00,59.19,59.22,59.15,59.16,12547.322877230936,36.9551,36.9739,36.9302,36.9364,12547.3229
2006-02-22 14:30:00,59.19,59.2,59.13,59.18,13737.155219037317,36.9551,36.9614,36.9177,36.9489,13737.1552
2006-02-22 14:35:00,59.19,59.2,59.12,59.15,11357.490535424551,36.9551,36.9614,36.9114,36.9302,11357.4905
2006-02-22 14:40:00,59.17,59.21,59.15,59.21,19469.98377501352,36.9427,36.9676,36.9302,36.9676,19469.9838
2006-02-22 14:45:00,59.21,59.22,59.18,59.21,9194.159004867495,36.9676,36.9739,36.9489,36.9676,9194.159
2006-02-22 14:50:00,59.2,59.25,59.19,59.19,21849.648458626285,36.9614,36.9926,36.9551,36.9551,21849.6485
2006-02-22 14:55:00,59.2,59.26,59.2,59.2,15035.154137371552,36.9614,36.9989,36.9614,36.9614,15035.1541
2006-02-22 15:00:00,59.2,59.24,59.2,59.21,19794.48350459708,36.9614,36.9864,36.9614,36.9676,19794.4835
2006-02-22 15:05:00,59.21,59.25,59.21,59.22,42401.29799891833,36.9676,36.9926,36.9676,36.9739,42401.298
2006-02-22 15:10:00,59.21,59.22,59.19,59.19,44240.12979989183,36.9676,36.9739,36.9551,36.9551,44240.1298
2006-02-22 15:15:00,59.19,59.2,59.12,59.2,23904.813412655487,36.9551,36.9614,36.9114,36.9614,23904.8134
2006-02-22 15:20:00,59.2,59.22,59.17,59.2,20767.98269334776,36.9614,36.9739,36.9427,36.9614,20767.9827
2006-02-22 15:25:00,59.19,59.24,59.18,59.19,28555.97620335316,36.9551,36.9864,36.9489,36.9551,28555.9762
2006-02-22 15:30:00,59.19,59.24,59.18,59.19,22390.48134126555,36.9551,36.9864,36.9489,36.9551,22390.4813
2006-02-22 15:35:00,59.19,59.24,59.19,59.22,33747.9718766901,36.9551,36.9864,36.9551,36.9739,33747.9719
2006-02-22 15:40:00,59.24,59.26,59.22,59.23,21849.648458626285,36.9864,36.9989,36.9739,36.9801,21849.6485
2006-02-22 15:45:00,59.21,59.27,59.21,59.24,32990.80584099513,36.9676,37.0051,36.9676,36.9864,32990.8058
2006-02-22 15:50:00,59.24,59.27,59.24,59.24,43482.96376419686,36.9864,37.0051,36.9864,36.9864,43482.9638
2006-02-22 15:55:00,59.25,59.25,59.19,59.21,29096.809085992427,36.9926,36.9926,36.9551,36.9676,29096.8091
2006-02-23 09:30:00,59.3,59.31,59.14,59.14,41211.46565711195,37.0238,37.0301,36.9239,36.9239,41211.4657
2006-02-23 09:35:00,59.17,59.17,58.94,58.94,8328.826392644673,36.9427,36.9427,36.7991,36.7991,8328.8264
2006-02-23 09:40:00,58.94,59.03,58.89,59.02,16549.486208761493,36.7991,36.8553,36.7678,36.849,16549.4862
2006-02-23 09:45:00,59.02,59.05,58.94,59.0,54407.787993510006,36.849,36.8677,36.7991,36.8365,54407.788
2006-02-23 09:50:00,58.99,59.2,58.99,59.16,10816.657652785289,36.8303,36.9614,36.8303,36.9364,10816.6577
2006-02-23 09:55:00,59.19,59.19,59.04,59.04,7787.993510005408,36.9551,36.9551,36.8615,36.8615,7787.9935
2006-02-23 10:00:00,59.04,59.05,59.0,59.01,7896.160086533261,36.8615,36.8677,36.8365,36.8428,7896.1601
2006-02-23 10:05:00,59.01,59.01,58.95,58.95,13520.82206598161,36.8428,36.8428,36.8053,36.8053,13520.8221
2006-02-23 10:10:00,58.94,59.03,58.94,58.98,15575.987020010816,36.7991,36.8553,36.7991,36.824,15575.987
2006-02-23 10:15:00,58.96,59.01,58.95,58.95,9951.325040562466,36.8115,36.8428,36.8053,36.8053,9951.325
2006-02-23 10:20:00,58.96,58.96,58.87,58.89,28231.47647376961,36.8115,36.8115,36.7554,36.7678,28231.4765
2006-02-23 10:25:00,58.88,58.97,58.86,58.97,15251.487290427258,36.7616,36.8178,36.7491,36.8178,15251.4873
2006-02-23 10:30:00,58.97,58.97,58.91,58.92,3677.6636019469984,36.8178,36.8178,36.7803,36.7866,3677.6636
2006-02-23 10:35:00,58.92,59.07,58.91,59.02,9194.159004867495,36.7866,36.8802,36.7803,36.849,9194.159
2006-02-23 10:40:00,59.01,59.01,58.96,58.99,14386.154678204435,36.8428,36.8428,36.8115,36.8303,14386.1547
2006-02-23 10:45:00,58.98,59.05,58.97,59.03,5516.495402920497,36.824,36.8677,36.8178,36.8553,5516.4954
2006-02-23 10:50:00,59.03,59.05,59.02,59.03,3244.9972958355866,36.8553,36.8677,36.849,36.8553,3244.9973
2006-02-23 10:55:00,59.01,59.07,59.01,59.01,4867.49594375338,36.8428,36.8802,36.8428,36.8428,4867.4959
2006-02-23 11:00:00,59.01,59.01,58.97,58.97,5191.995673336939,36.8428,36.8428,36.8178,36.8178,5191.9957
2006-02-23 11:05:00,58.98,59.04,58.98,59.02,5083.829096809086,36.824,36.8615,36.824,36.849,5083.8291
2006-02-23 11:10:00,59.03,59.1,59.03,59.05,2920.497566252028,36.8553,36.899,36.8553,36.8677,2920.4976
2006-02-23 11:15:00,59.08,59.08,59.04,59.08,3461.3304488912927,36.8865,36.8865,36.8615,36.8865,3461.3304
2006-02-23 11:20:00,59.08,59.08,59.04,59.07,4326.663061114115,36.8865,36.8865,36.8615,36.8802,4326.6631
2006-02-23 11:25:00,59.08,59.2,59.08,59.2,12547.322877230936,36.8865,36.9614,36.8865,36.9614,12547.3229
2006-02-23 11:30:00,59.22,59.26,59.18,59.26,8436.992969172525,36.9739,36.9989,36.9489,36.9989,8436.993
2006-02-23 11:35:00,59.26,59.33,59.24,59.28,15467.820443482964,36.9989,37.0426,36.9864,37.0113,15467.8204
2006-02-23 11:40:00,59.3,59.33,59.28,59.28,5840.995132504056,37.0238,37.0426,37.0113,37.0113,5840.9951
2006-02-23 11:45:00,59.23,59.26,59.17,59.2,5191.995673336939,36.9801,36.9989,36.9427,36.9614,5191.9957
2006-02-23 11:50:00,59.19,59.22,59.18,59.21,4975.662520281233,36.9551,36.9739,36.9489,36.9676,4975.6625
2006-02-23 11:55:00,59.2,59.33,59.19,59.23,7571.660356949702,36.9614,37.0426,36.9551,36.9801,7571.6604
2006-02-23 12:00:00,59.23,59.33,59.22,59.33,12979.989183342346,36.9801,37.0426,36.9739,37.0426,12979.9892
2006-02-23 12:05:00,59.34,59.37,59.33,59.37,4651.162790697675,37.0488,37.0675,37.0426,37.0675,4651.1628
2006-02-23 12:10:00,59.37,59.41,59.36,59.41,8761.492698756085,37.0675,37.0925,37.0613,37.0925,8761.4927
2006-02-23 12:15:00,59.42,59.42,59.38,59.41,1406.1654948620876,37.0987,37.0987,37.0738,37.0925,1406.1655
2006-02-23 12:20:00,59.45,59.46,59.42,59.45,9518.658734451054,37.1175,37.1237,37.0987,37.1175,9518.6587
2006-02-23 12:25:00,59.44,59.45,59.4,59.4,1946.998377501352,37.1112,37.1175,37.0863,37.0863,1946.9984
2006-02-23 12:30:00,59.4,59.51,59.39,59.49,9626.825310978908,37.0863,37.1549,37.08,37.1425,9626.8253
2006-02-23 12:35:00,59.47,59.51,59.44,59.46,5840.995132504056,37.13,37.1549,37.1112,37.1237,5840.9951
2006-02-23 12:40:00,59.45,59.53,59.42,59.42,10708.491076257436,37.1175,37.1674,37.0987,37.0987,10708.4911
2006-02-23 12:45:00,59.41,59.44,59.4,59.44,4218.496484586262,37.0925,37.1112,37.0863,37.1112,4218.4965
2006-02-23 12:50:00,59.42,59.48,59.42,59.43,4326.663061114115,37.0987,37.1362,37.0987,37.105,4326.6631
2006-02-23 12:55:00,59.43,59.46,59.4,59.4,2163.3315305570577,37.105,37.1237,37.0863,37.0863,2163.3315
2006-02-23 13:00:00,59.37,59.39,59.36,59.36,5300.162249864791,37.0675,37.08,37.0613,37.0613,5300.1622
2006-02-23 13:05:00,59.35,59.38,59.33,59.37,4975.662520281233,37.055,37.0738,37.0426,37.0675,4975.6625
2006-02-23 13:10:00,59.34,59.35,59.33,59.33,4002.163331530557,37.0488,37.055,37.0426,37.0426,4002.1633
2006-02-23 13:15:00,59.34,59.37,59.31,59.32,13737.155219037317,37.0488,37.0675,37.0301,37.0363,13737.1552
2006-02-23 13:20:00,59.31,59.45,59.3,59.4,22823.14764737696,37.0301,37.1175,37.0238,37.0863,22823.1476
2006-02-23 13:25:00,59.41,59.43,59.36,59.4,10059.491617090318,37.0925,37.105,37.0613,37.0863,10059.4916
2006-02-23 13:30:00,59.38,59.39,59.36,59.39,3785.830178474851,37.0738,37.08,37.0613,37.08,3785.8302
2006-02-23 13:35:00,59.39,59.46,59.33,59.39,14926.9875608437,37.08,37.1237,37.0426,37.08,14926.9876
2006-02-23 13:40:00,59.39,59.47,59.39,59.43,12763.656030286642,37.08,37.13,37.08,37.105,12763.656
2006-02-23 13:45:00,59.44,59.61,59.44,59.57,16982.152514872905,37.1112,37.2174,37.1112,37.1924,16982.1525
2006-02-23 13:50:00,59.59,59.6,59.51,59.55,9410.4921579232,37.2049,37.2111,37.1549,37.1799,9410.4922
2006-02-23 13:55:00,59.57,59.58,59.55,59.57,6598.161168199026,37.1924,37.1986,37.1799,37.1924,6598.1612
2006-02-23 14:00:00,59.57,59.6,59.56,59.57,8545.159545700379,37.1924,37.2111,37.1862,37.1924,8545.1595
2006-02-23 14:05:00,59.57,59.59,59.55,59.57,10167.658193618172,37.1924,37.2049,37.1799,37.1924,10167.6582
2006-02-23 14:10:00,59.57,59.57,59.51,59.54,17090.319091400757,37.1924,37.1924,37.1549,37.1737,17090.3191
2006-02-23 14:15:00,59.51,59.52,59.45,59.52,27690.64359113034,37.1549,37.1612,37.1175,37.1612,27690.6436
2006-02-23 14:20:00,59.52,59.57,59.47,59.47,20551.64954029205,37.1612,37.1924,37.13,37.13,20551.6495
2006-02-23 14:25:00,59.47,59.52,59.45,59.5,10275.824770146024,37.13,37.1612,37.1175,37.1487,10275.8248
2006-02-23 14:30:00,59.49,59.5,59.48,59.49,7355.327203893997,37.1425,37.1487,37.1362,37.1425,7355.3272
2006-02-23 14:35:00,59.49,59.57,59.31,59.57,62303.94808004327,37.1425,37.1924,37.0301,37.1924,62303.9481
2006-02-23 14:40:00,59.57,59.57,59.51,59.57,6706.327744726879,37.1924,37.1924,37.1549,37.1924,6706.3277
2006-02-23 14:45:00,59.58,59.63,59.58,59.63,16873.98593834505,37.1986,37.2299,37.1986,37.2299,16873.9859
2006-02-23 14:50:00,59.61,59.64,59.61,59.62,7896.160086533261,37.2174,37.2361,37.2174,37.2236,7896.1601
2006-02-23 14:55:00,59.62,59.63,59.6,59.63,19037.317468902107,37.2236,37.2299,37.2111,37.2299,19037.3175
2006-02-23 15:00:00,59.6,59.62,59.57,59.58,8545.159545700379,37.2111,37.2236,37.1924,37.1986,8545.1595
2006-02-23 15:05:00,59.58,59.58,59.5,59.52,12979.989183342346,37.1986,37.1986,37.1487,37.1612,12979.9892
2006-02-23 15:10:00,59.52,59.56,59.5,59.56,12330.98972417523,37.1612,37.1862,37.1487,37.1862,12330.9897
2006-02-23 15:15:00,59.56,59.6,59.56,59.6,9518.658734451054,37.1862,37.2111,37.1862,37.2111,9518.6587
2006-02-23 15:20:00,59.6,59.62,59.57,59.62,7247.160627366144,37.2111,37.2236,37.1924,37.2236,7247.1606
2006-02-23 15:25:00,59.61,59.62,59.58,59.62,11465.657111952409,37.2174,37.2236,37.1986,37.2236,11465.6571
2006-02-23 15:30:00,59.61,59.64,59.61,59.64,15251.487290427258,37.2174,37.2361,37.2174,37.2361,15251.4873
2006-02-23 15:35:00,59.64,59.64,59.55,59.57,23363.980530016222,37.2361,37.2361,37.1799,37.1924,23363.9805
2006-02-23 15:40:00,59.55,59.56,59.5,59.51,15900.486749594374,37.1799,37.1862,37.1487,37.1549,15900.4867
2006-02-23 15:45:00,59.5,59.56,59.49,59.54,26068.14494321255,37.1487,37.1862,37.1425,37.1737,26068.1449
2006-02-23 15:50:00,59.53,59.55,59.49,59.49,18929.15089237425,37.1674,37.1799,37.1425,37.1425,18929.1509
2006-02-23 15:55:00,59.5,59.51,59.49,59.49,16333.153055705789,37.1487,37.1549,37.1425,37.1425,16333.1531
2006-02-24 09:30:00,59.55,59.61,59.54,59.54,28339.64305029745,37.1799,37.2174,37.1737,37.1737,28339.6431
2006-02-24 09:35:00,59.55,59.62,59.54,59.62,37750.13520822066,37.1799,37.2236,37.1737,37.2236,37750.1352
2006-02-24 09:40:00,59.61,59.64,59.55,59.59,20335.316387236344,37.2174,37.2361,37.1799,37.2049,20335.3164
2006-02-24 09:45:00,59.59,59.66,59.58,59.61,15792.320173066522,37.2049,37.2486,37.1986,37.2174,15792.3202
2006-02-24 09:50:00,59.59,59.66,59.57,59.65,13520.82206598161,37.2049,37.2486,37.1924,37.2423,13520.8221
2006-02-24 09:55:00,59.65,59.65,59.59,59.6,12655.489453758788,37.2423,37.2423,37.2049,37.2111,12655.4895
2006-02-24 10:00:00,59.59,59.68,59.57,59.68,6814.494321254732,37.2049,37.2611,37.1924,37.2611,6814.4943
2006-02-24 10:05:00,59.64,59.65,59.58,59.6,12979.989183342346,37.2361,37.2423,37.1986,37.2111,12979.9892
2006-02-24 10:10:00,59.58,59.6,59.58,59.59,13196.322336398052,37.1986,37.2111,37.1986,37.2049,13196.3223
2006-02-24 10:15:00,59.59,59.69,59.59,59.6,39372.633856138455,37.2049,37.2673,37.2049,37.2111,39372.6339
2006-02-24 10:20:00,59.6,59.61,59.57,59.61,15251.487290427258,37.2111,37.2174,37.1924,37.2174,15251.4873
2006-02-24 10:25:00,59.61,59.69,59.6,59.64,12871.822606814494,37.2174,37.2673,37.2111,37.2361,12871.8226
2006-02-24 10:30:00,59.64,59.7,59.57,59.6,25743.645213628988,37.2361,37.2736,37.1924,37.2111,25743.6452
2006-02-24 10:35:00,59.6,59.6,59.48,59.52,22390.48134126555,37.2111,37.2111,37.1362,37.1612,22390.4813
2006-02-24 10:40:00,59.53,59.55,59.46,59.5,18820.984315846403,37.1674,37.1799,37.1237,37.1487,18820.9843
2006-02-24 10:45:00,59.5,59.5,59.4,59.41,9085.992428339645,37.1487,37.1487,37.0863,37.0925,9085.9924
2006-02-24 10:50:00,59.41,59.45,59.37,59.45,7030.8274743104375,37.0925,37.1175,37.0675,37.1175,7030.8275
2006-02-24 10:55:00,59.45,59.54,59.45,59.53,5300.162249864791,37.1175,37.1737,37.1175,37.1674,5300.1622
2006-02-24 11:00:00,59.5,59.62,59.5,59.62,8545.159545700379,37.1487,37.2236,37.1487,37.2236,8545.1595
2006-02-24 11:05:00,59.62,59.62,59.54,59.55,9626.825310978908,37.2236,37.2236,37.1737,37.1799,9626.8253
2006-02-24 11:10:00,59.55,59.6,59.55,59.56,2704.164413196322,37.1799,37.2111,37.1799,37.1862,2704.1644
2006-02-24 11:15:00,59.56,59.56,59.52,59.52,3353.16387236344,37.1862,37.1862,37.1612,37.1612,3353.1639
2006-02-24 11:20:00,59.53,59.55,59.47,59.48,28015.14332071389,37.1674,37.1799,37.13,37.1362,28015.1433
2006-02-24 11:25:00,59.48,59.54,59.48,59.49,8545.159545700379,37.1362,37.1737,37.1362,37.1425,8545.1595
2006-02-24 11:30:00,59.5,59.52,59.46,59.47,2920.497566252028,37.1487,37.1612,37.1237,37.13,2920.4976
2006-02-24 11:35:00,59.48,59.6,59.48,59.54,6165.494862087615,37.1362,37.2111,37.1362,37.1737,6165.4949
2006-02-24 11:40:00,59.52,59.52,59.48,59.49,3677.6636019469984,37.1612,37.1612,37.1362,37.1425,3677.6636
2006-02-24 11:45:00,59.5,59.5,59.42,59.45,7138.994050838291,37.1487,37.1487,37.0987,37.1175,7138.9941
2006-02-24 11:50:00,59.45,59.46,59.44,59.45,8761.492698756085,37.1175,37.1237,37.1112,37.1175,8761.4927
2006-02-24 11:55:00,59.45,59.53,59.45,59.53,10167.658193618172,37.1175,37.1674,37.1175,37.1674,10167.6582
2006-02-24 12:00:00,59.55,59.63,59.51,59.63,11249.3239588967,37.1799,37.2299,37.1549,37.2299,11249.324
2006-02-24 12:05:00,59.63,59.63,59.6,59.6,2704.164413196322,37.2299,37.2299,37.2111,37.2111,2704.1644
2006-02-24 12:10:00,59.59,59.59,59.58,59.58,3677.6636019469984,37.2049,37.2049,37.1986,37.1986,3677.6636
2006-02-24 12:15:00,59.59,59.59,59.57,59.58,1730.6652244456463,37.2049,37.2049,37.1924,37.1986,1730.6652
2006-02-24 12:20:00,59.57,59.62,59.57,59.61,6814.494321254732,37.1924,37.2236,37.1924,37.2174,6814.4943
2006-02-24 12:25:00,59.6,59.63,59.57,59.58,4110.32990805841,37.2111,37.2299,37.1924,37.1986,4110.3299
2006-02-24 12:30:00,59.57,59.59,59.56,59.56,2271.4981070849108,37.1924,37.2049,37.1862,37.1862,2271.4981
2006-02-24 12:35:00,59.57,59.57,59.53,59.54,7787.993510005408,37.1924,37.1924,37.1674,37.1737,7787.9935
2006-02-24 12:40:00,59.53,59.59,59.53,59.58,9410.4921579232,37.1674,37.2049,37.1674,37.1986,9410.4922
2006-02-24 12:45:00,59.58,59.62,59.57,59.62,6057.328285559762,37.1986,37.2236,37.1924,37.2236,6057.3283
2006-02-24 12:50:00,59.62,59.63,59.61,59.62,2379.6646836127634,37.2236,37.2299,37.2174,37.2236,2379.6647
2006-02-24 12:55:00,59.63,59.64,59.6,59.61,5516.495402920497,37.2299,37.2361,37.2111,37.2174,5516.4954
2006-02-24 13:00:00,59.64,59.65,59.51,59.51,9085.992428339645,37.2361,37.2423,37.1549,37.1549,9085.9924
2006-02-24 13:05:00,59.53,59.56,59.49,59.54,5300.162249864791,37.1674,37.1862,37.1425,37.1737,5300.1622
2006-02-24 13:10:00,59.52,59.57,59.51,59.57,9302.32558139535,37.1612,37.1924,37.1549,37.1924,9302.3256
2006-02-24 13:15:00,59.54,59.58,59.54,59.57,9410.4921579232,37.1737,37.1986,37.1737,37.1924,9410.4922
2006-02-24 13:20:00,59.57,59.58,59.57,59.58,3244.9972958355866,37.1924,37.1986,37.1924,37.1986,3244.9973
2006-02-24 13:25:00,59.57,59.58,59.53,59.54,5624.66197944835,37.1924,37.1986,37.1674,37.1737,5624.662
2006-02-24 13:30:00,59.54,59.56,59.49,59.5,5300.162249864791,37.1737,37.1862,37.1425,37.1487,5300.1622
2006-02-24 13:35:00,59.51,59.59,59.49,59.49,49323.95889670092,37.1549,37.2049,37.1425,37.1425,49323.9589
2006-02-24 13:40:00,59.58,59.58,59.45,59.45,33423.47214710654,37.1986,37.1986,37.1175,37.1175,33423.4721
2006-02-24 13:45:00,59.48,59.48,59.45,59.45,19145.484045429963,37.1362,37.1362,37.1175,37.1175,19145.484
2006-02-24 13:50:00,59.45,59.46,59.44,59.45,21525.148729042725,37.1175,37.1237,37.1112,37.1175,21525.1487
2006-02-24 13:55:00,59.45,59.53,59.45,59.53,13737.155219037317,37.1175,37.1674,37.1175,37.1674,13737.1552
2006-02-24 14:00:00,59.51,59.54,59.51,59.53,2920.497566252028,37.1549,37.1737,37.1549,37.1674,2920.4976
2006-02-24 14:05:00,59.54,59.56,59.52,59.54,6598.161168199026,37.1737,37.1862,37.1612,37.1737,6598.1612
2006-02-24 14:10:00,59.53,59.53,59.48,59.48,6598.161168199026,37.1674,37.1674,37.1362,37.1362,6598.1612
2006-02-24 14:15:00,59.49,59.5,59.49,59.49,4975.662520281233,37.1425,37.1487,37.1425,37.1425,4975.6625
2006-02-24 14:20:00,59.5,59.52,59.49,59.51,4975.662520281233,37.1487,37.1612,37.1425,37.1549,4975.6625
2006-02-24 14:25:00,59.51,59.52,59.46,59.48,25310.978907517576,37.1549,37.1612,37.1237,37.1362,25310.9789
2006-02-24 14:30:00,59.48,59.57,59.48,59.57,13845.32179556517,37.1362,37.1924,37.1362,37.1924,13845.3218
2006-02-24 14:35:00,59.57,59.61,59.54,59.61,7896.160086533261,37.1924,37.2174,37.1737,37.2174,7896.1601
2006-02-24 14:40:00,59.61,59.64,59.57,59.64,9085.992428339645,37.2174,37.2361,37.1924,37.2361,9085.9924
2006-02-24 14:45:00,59.64,59.64,59.61,59.64,3353.16387236344,37.2361,37.2361,37.2174,37.2361,3353.1639
2006-02-24 14:50:00,59.64,59.71,59.63,59.7,6706.327744726879,37.2361,37.2798,37.2299,37.2736,6706.3277
2006-02-24 14:55:00,59.7,59.74,59.7,59.74,6922.660897782585,37.2736,37.2985,37.2736,37.2985,6922.6609
2006-02-24 15:00:00,59.75,59.75,59.69,59.69,6381.828015143321,37.3048,37.3048,37.2673,37.2673,6381.828
2006-02-24 15:05:00,59.69,59.71,59.68,59.68,4542.9962141698215,37.2673,37.2798,37.2611,37.2611,4542.9962
2006-02-24 15:10:00,59.68,59.68,59.65,59.66,3785.830178474851,37.2611,37.2611,37.2423,37.2486,3785.8302
2006-02-24 15:15:00,59.66,59.66,59.62,59.62,2595.997836668469,37.2486,37.2486,37.2236,37.2236,2595.9978
2006-02-24 15:20:00,59.62,59.63,59.6,59.6,2487.8312601406165,37.2236,37.2299,37.2111,37.2111,2487.8313
2006-02-24 15:25:00,59.59,59.6,59.58,59.58,11357.490535424551,37.2049,37.2111,37.1986,37.1986,11357.4905
2006-02-24 15:30:00,59.58,59.6,59.57,59.6,31909.1400757166,37.1986,37.2111,37.1924,37.2111,31909.1401
2006-02-24 15:35:00,59.6,59.6,59.56,59.57,6381.828015143321,37.2111,37.2111,37.1862,37.1924,6381.828
2006-02-24 15:40:00,59.57,59.57,59.56,59.57,11032.990805840996,37.1924,37.1924,37.1862,37.1924,11032.9908
2006-02-24 15:45:00,59.57,59.58,59.56,59.58,13088.1557598702,37.1924,37.1986,37.1862,37.1986,13088.1558
2006-02-24 15:50:00,59.57,59.6,59.57,59.58,14494.321254732287,37.1924,37.2111,37.1924,37.1986,14494.3213
2006-02-24 15:55:00,59.63,59.64,59.63,59.64,38399.13466738778,37.2299,37.2361,37.2299,37.2361,38399.1347
2006-02-27 09:30:00,59.64,59.65,59.61,59.64,33098.972417522986,37.2361,37.2423,37.2174,37.2361,33098.9724
2006-02-27 09:35:00,59.63,59.77,59.58,59.64,7030.8274743104375,37.2299,37.3173,37.1986,37.2361,7030.8275
2006-02-27 09:40:00,59.67,59.72,59.64,59.69,9410.4921579232,37.2548,37.2861,37.2361,37.2673,9410.4922
2006-02-27 09:45:00,59.69,59.9,59.69,59.82,12763.656030286642,37.2673,37.3984,37.2673,37.3485,12763.656
2006-02-27 09:50:00,59.83,59.97,59.79,59.85,12006.489994591671,37.3547,37.4421,37.3298,37.3672,12006.49
2006-02-27 09:55:00,59.86,59.91,59.86,59.91,8761.492698756085,37.3735,37.4047,37.3735,37.4047,8761.4927
2006-02-27 10:00:00,59.92,60.0,59.9,59.9,20335.316387236344,37.4109,37.4609,37.3984,37.3984,20335.3164
2006-02-27 10:05:00,59.88,59.89,59.76,59.8,11357.490535424551,37.3859,37.3922,37.311,37.336,11357.4905
2006-02-27 10:10:00,59.8,59.86,59.8,59.86,16333.153055705789,37.336,37.3735,37.336,37.3735,16333.1531
2006-02-27 10:15:00,59.86,59.86,59.78,59.82,19578.15035154137,37.3735,37.3735,37.3235,37.3485,19578.1504
2006-02-27 10:20:00,59.82,59.83,59.81,59.83,31043.80746349378,37.3485,37.3547,37.3422,37.3547,31043.8075
2006-02-27 10:25:00,59.83,59.86,59.82,59.84,56246.6197944835,37.3547,37.3735,37.3485,37.361,56246.6198
2006-02-27 10:30:00,59.84,59.98,59.84,59.97,26608.977825851813,37.361,37.4484,37.361,37.4421,26608.9778
2006-02-27 10:35:00,59.98,59.98,59.86,59.86,3136.830719307734,37.4484,37.4484,37.3735,37.3735,3136.8307
2006-02-27 10:40:00,59.87,59.87,59.82,59.85,4867.49594375338,37.3797,37.3797,37.3485,37.3672,4867.4959
2006-02-27 10:45:00,59.85,59.85,59.82,59.82,1622.4986479177933,37.3672,37.3672,37.3485,37.3485,1622.4986
2006-02-27 10:50:00,59.79,59.79,59.77,59.77,2055.164954029205,37.3298,37.3298,37.3173,37.3173,2055.165
2006-02-27 10:55:00,59.75,59.76,59.67,59.71,8869.659275283937,37.3048,37.311,37.2548,37.2798,8869.6593
2006-02-27 11:00:00,59.73,59.8,59.71,59.77,11790.156841535963,37.2923,37.336,37.2798,37.3173,11790.1568
2006-02-27 11:05:00,59.76,59.78,59.76,59.77,6165.494862087615,37.311,37.3235,37.311,37.3173,6165.4949
2006-02-27 11:10:00,59.76,59.86,59.74,59.86,8545.159545700379,37.311,37.3735,37.2985,37.3735,8545.1595
2006-02-27 11:15:00,59.86,59.86,59.81,59.82,17739.318550567874,37.3735,37.3735,37.3422,37.3485,17739.3186
2006-02-27 11:20:00,59.82,59.85,59.81,59.82,6057.328285559762,37.3485,37.3672,37.3422,37.3485,6057.3283
2006-02-27 11:25:00,59.82,59.83,59.78,59.78,16008.653326122228,37.3485,37.3547,37.3235,37.3235,16008.6533
2006-02-27 11:30:00,59.79,59.79,59.7,59.7,5840.995132504056,37.3298,37.3298,37.2736,37.2736,5840.9951
2006-02-27 11:35:00,59.7,59.73,59.68,59.73,15684.153596538668,37.2736,37.2923,37.2611,37.2923,15684.1536
2006-02-27 11:40:00,59.76,59.79,59.74,59.78,6598.161168199026,37.311,37.3298,37.2985,37.3235,6598.1612
2006-02-27 11:45:00,59.78,59.81,59.76,59.78,6598.161168199026,37.3235,37.3422,37.311,37.3235,6598.1612
2006-02-27 11:50:00,59.78,59.8,59.73,59.8,1838.8318009734992,37.3235,37.336,37.2923,37.336,1838.8318
2006-02-27 11:55:00,59.79,59.82,59.79,59.81,6814.494321254732,37.3298,37.3485,37.3298,37.3422,6814.4943
2006-02-27 12:00:00,59.81,59.82,59.79,59.82,6381.828015143321,37.3422,37.3485,37.3298,37.3485,6381.828
2006-02-27 12:05:00,59.81,59.82,59.77,59.78,8112.493239588966,37.3422,37.3485,37.3173,37.3235,8112.4932
2006-02-27 12:10:00,59.78,59.8,59.77,59.8,6057.328285559762,37.3235,37.336,37.3173,37.336,6057.3283
2006-02-27 12:15:00,59.78,59.8,59.76,59.8,7463.49378042185,37.3235,37.336,37.311,37.336,7463.4938
2006-02-27 12:20:00,59.79,59.82,59.79,59.82,7463.49378042185,37.3298,37.3485,37.3298,37.3485,7463.4938
2006-02-27 12:25:00,59.8,59.81,59.78,59.79,3893.996755002704,37.336,37.3422,37.3235,37.3298,3893.9968
2006-02-27 12:30:00,59.79,59.8,59.77,59.79,4542.9962141698215,37.3298,37.336,37.3173,37.3298,4542.9962
2006-02-27 12:35:00,59.79,59.81,59.78,59.79,6381.828015143321,37.3298,37.3422,37.3235,37.3298,6381.828
2006-02-27 12:40:00,59.78,59.79,59.72,59.73,5516.495402920497,37.3235,37.3298,37.2861,37.2923,5516.4954
2006-02-27 12:45:00,59.73,59.78,59.7,59.78,20335.316387236344,37.2923,37.3235,37.2736,37.3235,20335.3164
2006-02-27 12:50:00,59.78,59.81,59.76,59.76,3785.830178474851,37.3235,37.3422,37.311,37.311,3785.8302
2006-02-27 12:55:00,59.77,59.79,59.76,59.76,1406.1654948620876,37.3173,37.3298,37.311,37.311,1406.1655
2006-02-27 13:00:00,59.73,59.76,59.73,59.76,3136.830719307734,37.2923,37.311,37.2923,37.311,3136.8307
2006-02-27 13:05:00,59.77,59.79,59.76,59.79,3677.6636019469984,37.3173,37.3298,37.311,37.3298,3677.6636
2006-02-27 13:10:00,59.77,59.78,59.75,59.77,3028.664142779881,37.3173,37.3235,37.3048,37.3173,3028.6641
2006-02-27 13:15:00,59.77,59.78,59.75,59.75,2920.497566252028,37.3173,37.3235,37.3048,37.3048,2920.4976
2006-02-27 13:20:00,59.75,59.77,59.73,59.74,6165.494862087615,37.3048,37.3173,37.2923,37.2985,6165.4949
2006-02-27 13:25:00,59.72,59.73,59.7,59.7,2055.164954029205,37.2861,37.2923,37.2736,37.2736,2055.165
2006-02-27 13:30:00,59.69,59.72,59.69,59.72,7463.49378042185,37.2673,37.2861,37.2673,37.2861,7463.4938
2006-02-27 13:35:00,59.72,59.77,59.7,59.7,17198.48566792861,37.2861,37.3173,37.2736,37.2736,17198.4857
2006-02-27 13:40:00,59.7,59.72,59.69,59.7,3677.6636019469984,37.2736,37.2861,37.2673,37.2736,3677.6636
2006-02-27 13:45:00,59.69,59.72,59.69,59.72,3569.4970254191453,37.2673,37.2861,37.2673,37.2861,3569.497
2006-02-27 13:50:00,59.71,59.75,59.71,59.74,2812.330989724175,37.2798,37.3048,37.2798,37.2985,2812.331
2006-02-27 13:55:00,59.74,59.74,59.7,59.71,2163.3315305570577,37.2985,37.2985,37.2736,37.2798,2163.3315
2006-02-27 14:00:00,59.7,59.82,59.7,59.79,8653.32612222823,37.2736,37.3485,37.2736,37.3298,8653.3261
2006-02-27 14:05:00,59.76,59.79,59.69,59.7,8436.992969172525,37.311,37.3298,37.2673,37.2736,8436.993
2006-02-27 14:10:00,59.71,59.78,59.69,59.78,15792.320173066522,37.2798,37.3235,37.2673,37.3235,15792.3202
2006-02-27 14:15:00,59.78,59.78,59.75,59.78,10492.15792320173,37.3235,37.3235,37.3048,37.3235,10492.1579
2006-02-27 14:20:00,59.78,59.78,59.74,59.78,9626.825310978908,37.3235,37.3235,37.2985,37.3235,9626.8253
2006-02-27 14:25:00,59.79,59.83,59.78,59.83,16224.986479177933,37.3298,37.3547,37.3235,37.3547,16224.9865
2006-02-27 14:30:00,59.85,59.88,59.81,59.83,20227.14981070849,37.3672,37.3859,37.3422,37.3547,20227.1498
2006-02-27 14:35:00,59.83,59.84,59.78,59.79,8653.32612222823,37.3547,37.361,37.3235,37.3298,8653.3261
2006-02-27 14:40:00,59.82,59.82,59.81,59.82,2055.164954029205,37.3485,37.3485,37.3422,37.3485,2055.165
2006-02-27 14:45:00,59.81,59.84,59.78,59.84,4218.496484586262,37.3422,37.361,37.3235,37.361,4218.4965
2006-02-27 14:50:00,59.82,59.84,59.81,59.82,4218.496484586262,37.3485,37.361,37.3422,37.3485,4218.4965
2006-02-27 14:55:00,59.83,59.86,59.8,59.85,6381.828015143321,37.3547,37.3735,37.336,37.3672,6381.828
2006-02-27 15:00:00,59.85,59.94,59.84,59.84,16657.652785289345,37.3672,37.4234,37.361,37.361,16657.6528
2006-02-27 15:05:00,59.85,59.85,59.76,59.76,30827.474310438072,37.3672,37.3672,37.311,37.311,30827.4743
2006-02-27 15:10:00,59.73,59.77,59.71,59.76,17522.98539751217,37.2923,37.3173,37.2798,37.311,17522.9854
2006-02-27 15:15:00,59.76,59.77,59.73,59.74,8545.159545700379,37.311,37.3173,37.2923,37.2985,8545.1595
2006-02-27 15:20:00,59.73,59.77,59.7,59.7,6273.661438615468,37.2923,37.3173,37.2736,37.2736,6273.6614
2006-02-27 15:25:00,59.72,59.76,59.71,59.75,5408.328826392644,37.2861,37.311,37.2798,37.3048,5408.3288
2006-02-27 15:30:00,59.75,59.82,59.75,59.77,19686.316928069227,37.3048,37.3485,37.3048,37.3173,19686.3169
2006-02-27 15:35:00,59.77,59.8,59.67,59.68,15035.154137371552,37.3173,37.336,37.2548,37.2611,15035.1541
2006-02-27 15:40:00,59.67,59.78,59.65,59.78,15792.320173066522,37.2548,37.3235,37.2423,37.3235,15792.3202
2006-02-27 15:45:00,59.78,59.81,59.75,59.77,15035.154137371552,37.3235,37.3422,37.3048,37.3173,15035.1541
2006-02-27 15:50:00,59.76,59.77,59.68,59.69,28988.64250946457,37.311,37.3173,37.2611,37.2673,28988.6425
2006-02-27 15:55:00,59.69,59.7,59.65,59.66,25851.81179015684,37.2673,37.2736,37.2423,37.2486,25851.8118
2006-02-28 09:30:00,59.45,59.45,59.3,59.33,17847.485127095726,37.1175,37.1175,37.0238,37.0426,17847.4851
2006-02-28 09:35:00,59.33,59.49,59.33,59.38,4651.162790697675,37.0426,37.1425,37.0426,37.0738,4651.1628
2006-02-28 09:40:00,59.34,59.35,59.24,59.29,6057.328285559762,37.0488,37.055,36.9864,37.0176,6057.3283
2006-02-28 09:45:00,59.33,59.33,59.27,59.27,6165.494862087615,37.0426,37.0426,37.0051,37.0051,6165.4949
2006-02-28 09:50:00,59.32,59.32,59.25,59.28,9626.825310978908,37.0363,37.0363,36.9926,37.0113,9626.8253
2006-02-28 09:55:00,59.3,59.5,59.3,59.5,7138.994050838291,37.0238,37.1487,37.0238,37.1487,7138.9941
2006-02-28 10:00:00,59.51,59.56,59.37,59.49,15143.320713899404,37.1549,37.1862,37.0675,37.1425,15143.3207
2006-02-28 10:05:00,59.48,59.52,59.41,59.41,8004.326663061114,37.1362,37.1612,37.0925,37.0925,8004.3267
2006-02-28 10:10:00,59.41,59.41,59.33,59.37,14818.820984315846,37.0925,37.0925,37.0426,37.0675,14818.821
2006-02-28 10:15:00,59.34,59.45,59.33,59.36,12871.822606814494,37.0488,37.1175,37.0426,37.0613,12871.8226
2006-02-28 10:20:00,59.4,59.45,59.39,59.43,5732.828555976204,37.0863,37.1175,37.08,37.105,5732.8286
2006-02-28 10:25:00,59.43,59.45,59.34,59.37,9085.992428339645,37.105,37.1175,37.0488,37.0675,9085.9924
2006-02-28 10:30:00,59.37,59.41,59.31,59.35,11790.156841535963,37.0675,37.0925,37.0301,37.055,11790.1568
2006-02-28 10:35:00,59.35,59.38,59.17,59.33,31260.140616549485,37.055,37.0738,36.9427,37.0426,31260.1406
2006-02-28 10:40:00,59.33,59.33,59.22,59.31,13088.1557598702,37.0426,37.0426,36.9739,37.0301,13088.1558
2006-02-28 10:45:00,59.31,59.31,59.17,59.2,16657.652785289345,37.0301,37.0301,36.9427,36.9614,16657.6528
2006-02-28 10:50:00,59.23,59.28,59.23,59.25,2920.497566252028,36.9801,37.0113,36.9801,36.9926,2920.4976
2006-02-28 10:55:00,59.28,59.3,59.18,59.18,4110.32990805841,37.0113,37.0238,36.9489,36.9489,4110.3299
2006-02-28 11:00:00,59.2,59.2,59.11,59.2,6489.994591671173,36.9614,36.9614,36.9052,36.9614,6489.9946
2006-02-28 11:05:00,59.2,59.2,59.15,59.18,5732.828555976204,36.9614,36.9614,36.9302,36.9489,5732.8286
2006-02-28 11:10:00,59.17,59.21,59.1,59.21,7679.826933477555,36.9427,36.9676,36.899,36.9676,7679.8269
2006-02-28 11:15:00,59.21,59.23,59.2,59.2,3461.3304488912927,36.9676,36.9801,36.9614,36.9614,3461.3304
2006-02-28 11:20:00,59.2,59.23,59.17,59.19,6057.328285559762,36.9614,36.9801,36.9427,36.9551,6057.3283
2006-02-28 11:25:00,59.19,59.25,59.19,59.24,5840.995132504056,36.9551,36.9926,36.9551,36.9864,5840.9951
2006-02-28 11:30:00,59.23,59.25,59.23,59.24,3028.664142779881,36.9801,36.9926,36.9801,36.9864,3028.6641
2006-02-28 11:35:00,59.24,59.24,59.2,59.2,3893.996755002704,36.9864,36.9864,36.9614,36.9614,3893.9968
2006-02-28 11:40:00,59.2,59.2,59.13,59.13,5300.162249864791,36.9614,36.9614,36.9177,36.9177,5300.1622
2006-02-28 11:45:00,59.12,59.12,59.09,59.12,6381.828015143321,36.9114,36.9114,36.8927,36.9114,6381.828
2006-02-28 11:50:00,59.11,59.13,59.09,59.1,7787.993510005408,36.9052,36.9177,36.8927,36.899,7787.9935
2006-02-28 11:55:00,59.1,59.1,59.05,59.05,5624.66197944835,36.899,36.899,36.8677,36.8677,5624.662
2006-02-28 12:00:00,59.06,59.06,58.96,58.97,5408.328826392644,36.874,36.874,36.8115,36.8178,5408.3288
2006-02-28 12:05:00,58.97,58.99,58.96,58.99,4759.329367225527,36.8178,36.8303,36.8115,36.8303,4759.3294
2006-02-28 12:10:00,58.99,58.99,58.89,58.9,7571.660356949702,36.8303,36.8303,36.7678,36.7741,7571.6604
2006-02-28 12:15:00,58.92,58.96,58.92,58.96,3569.4970254191453,36.7866,36.8115,36.7866,36.8115,3569.497
2006-02-28 12:20:00,58.96,58.96,58.89,58.95,2812.330989724175,36.8115,36.8115,36.7678,36.8053,2812.331
2006-02-28 12:25:00,58.96,58.96,58.92,58.93,6598.161168199026,36.8115,36.8115,36.7866,36.7928,6598.1612
2006-02-28 12:30:00,58.92,58.97,58.89,58.92,8653.32612222823,36.7866,36.8178,36.7678,36.7866,8653.3261
2006-02-28 12:35:00,58.92,59.0,58.92,58.99,7571.660356949702,36.7866,36.8365,36.7866,36.8303,7571.6604
2006-02-28 12:40:00,58.99,59.06,58.99,59.02,5949.161709031909,36.8303,36.874,36.8303,36.849,5949.1617
2006-02-28 12:45:00,59.03,59.06,59.03,59.06,2163.3315305570577,36.8553,36.874,36.8553,36.874,2163.3315
2006-02-28 12:50:00,59.07,59.1,59.07,59.07,2487.8312601406165,36.8802,36.899,36.8802,36.8802,2487.8313
2006-02-28 12:55:00,59.09,59.09,59.05,59.07,7896.160086533261,36.8927,36.8927,36.8677,36.8802,7896.1601
2006-02-28 13:00:00,59.07,59.08,59.05,59.07,7896.160086533261,36.8802,36.8865,36.8677,36.8802,7896.1601
2006-02-28 13:05:00,59.07,59.11,59.07,59.08,10275.824770146024,36.8802,36.9052,36.8802,36.8865,10275.8248
2006-02-28 13:10:00,59.08,59.08,59.07,59.08,5191.995673336939,36.8865,36.8865,36.8802,36.8865,5191.9957
2006-02-28 13:15:00,59.08,59.08,59.03,59.04,8761.492698756085,36.8865,36.8865,36.8553,36.8615,8761.4927
2006-02-28 13:20:00,59.03,59.05,59.02,59.03,2163.3315305570577,36.8553,36.8677,36.849,36.8553,2163.3315
2006-02-28 13:25:00,59.03,59.04,59.02,59.02,2595.997836668469,36.8553,36.8615,36.849,36.849,2595.9978
2006-02-28 13:30:00,59.03,59.24,59.03,59.21,9626.825310978908,36.8553,36.9864,36.8553,36.9676,9626.8253
2006-02-28 13:35:00,59.24,59.24,59.13,59.13,4002.163331530557,36.9864,36.9864,36.9177,36.9177,4002.1633
2006-02-28 13:40:00,59.11,59.16,59.08,59.16,7896.160086533261,36.9052,36.9364,36.8865,36.9364,7896.1601
2006-02-28 13:45:00,59.12,59.17,59.09,59.15,4542.9962141698215,36.9114,36.9427,36.8927,36.9302,4542.9962
2006-02-28 13:50:00,59.15,59.2,59.14,59.16,7247.160627366144,36.9302,36.9614,36.9239,36.9364,7247.1606
2006-02-28 13:55:00,59.16,59.21,59.16,59.18,4975.662520281233,36.9364,36.9676,36.9364,36.9489,4975.6625
2006-02-28 14:00:00,59.17,59.17,59.13,59.16,7030.8274743104375,36.9427,36.9427,36.9177,36.9364,7030.8275
2006-02-28 14:05:00,59.15,59.16,59.12,59.16,4434.8296376419685,36.9302,36.9364,36.9114,36.9364,4434.8296
2006-02-28 14:10:00,59.16,59.16,59.11,59.12,5732.828555976204,36.9364,36.9364,36.9052,36.9114,5732.8286
2006-02-28 14:15:00,59.13,59.16,59.11,59.15,5300.162249864791,36.9177,36.9364,36.9052,36.9302,5300.1622
2006-02-28 14:20:00,59.15,59.16,59.08,59.14,9518.658734451054,36.9302,36.9364,36.8865,36.9239,9518.6587
2006-02-28 14:25:00,59.14,59.17,59.14,59.17,7571.660356949702,36.9239,36.9427,36.9239,36.9427,7571.6604
2006-02-28 14:30:00,59.17,59.17,59.1,59.1,5840.995132504056,36.9427,36.9427,36.899,36.899,5840.9951
2006-02-28 14:35:00,59.11,59.29,59.09,59.28,12330.98972417523,36.9052,37.0176,36.8927,37.0113,12330.9897
2006-02-28 14:40:00,59.28,59.38,59.28,59.37,20335.316387236344,37.0113,37.0738,37.0113,37.0675,20335.3164
2006-02-28 14:45:00,59.38,59.38,59.27,59.3,20227.14981070849,37.0738,37.0738,37.0051,37.0238,20227.1498
2006-02-28 14:50:00,59.3,59.35,59.29,59.35,8436.992969172525,37.0238,37.055,37.0176,37.055,8436.993
2006-02-28 14:55:00,59.35,59.35,59.29,59.31,5949.161709031909,37.055,37.055,37.0176,37.0301,5949.1617
2006-02-28 15:00:00,59.31,59.33,59.25,59.31,15900.486749594374,37.0301,37.0426,36.9926,37.0301,15900.4867
2006-02-28 15:05:00,59.3,59.31,59.19,59.19,8112.493239588966,37.0238,37.0301,36.9551,36.9551,8112.4932
2006-02-28 15:10:00,59.2,59.26,59.16,59.16,33964.30502974581,36.9614,36.9989,36.9364,36.9364,33964.305
2006-02-28 15:15:00,59.16,59.31,59.16,59.22,22714.981070849102,36.9364,37.0301,36.9364,36.9739,22714.9811
2006-02-28 15:20:00,59.22,59.23,59.18,59.2,12330.98972417523,36.9739,36.9801,36.9489,36.9614,12330.9897
2006-02-28 15:25:00,59.22,59.27,59.18,59.27,10492.15792320173,36.9739,37.0051,36.9489,37.0051,10492.1579
2006-02-28 15:30:00,59.27,59.3,59.21,59.23,15251.487290427258,37.0051,37.0238,36.9676,36.9801,15251.4873
2006-02-28 15:35:00,59.22,59.24,59.21,59.24,13737.155219037317,36.9739,36.9864,36.9676,36.9864,13737.1552
2006-02-28 15:40:00,59.23,59.29,59.23,59.26,19578.15035154137,36.9801,37.0176,36.9801,36.9989,19578.1504
2006-02-28 15:45:00,59.26,59.29,59.25,59.26,21957.815035154137,36.9989,37.0176,36.9926,36.9989,21957.815
2006-02-28 15:50:00,59.25,59.26,59.21,59.24,25851.81179015684,36.9926,36.9989,36.9676,36.9864,25851.8118
2006-02-28 15:55:00,59.24,59.3,59.21,59.26,40562.46619794484,36.9864,37.0238,36.9676,36.9989,40562.4662
2006-03-01 09:30:00,59.32,59.45,59.31,59.34,11032.990805840996,37.0363,37.1175,37.0301,37.0488,11032.9908
2006-03-01 09:35:00,59.37,59.42,59.32,59.4,8220.65981611682,37.0675,37.0987,37.0363,37.0863,8220.6598
2006-03-01 09:40:00,59.4,59.5,59.33,59.33,8328.826392644673,37.0863,37.1487,37.0426,37.0426,8328.8264
2006-03-01 09:45:00,59.33,59.49,59.3,59.35,22714.981070849102,37.0426,37.1425,37.0238,37.055,22714.9811
2006-03-01 09:50:00,59.35,59.51,59.35,59.45,13845.32179556517,37.055,37.1549,37.055,37.1175,13845.3218
2006-03-01 09:55:00,59.45,59.53,59.43,59.46,9626.825310978908,37.1175,37.1674,37.105,37.1237,9626.8253
2006-03-01 10:00:00,59.46,59.54,59.46,59.49,5191.995673336939,37.1237,37.1737,37.1237,37.1425,5191.9957
2006-03-01 10:05:00,59.47,59.5,59.37,59.37,5732.828555976204,37.13,37.1487,37.0675,37.0675,5732.8286
2006-03-01 10:10:00,59.37,59.37,59.21,59.26,8977.82585181179,37.0675,37.0675,36.9676,36.9989,8977.8259
2006-03-01 10:15:00,59.23,59.3,59.15,59.17,12222.823147647376,36.9801,37.0238,36.9302,36.9427,12222.8231
2006-03-01 10:20:00,59.18,59.21,59.16,59.2,11141.157382368849,36.9489,36.9676,36.9364,36.9614,11141.1574
2006-03-01 10:25:00,59.2,59.31,59.19,59.29,10708.491076257436,36.9614,37.0301,36.9551,37.0176,10708.4911
2006-03-01 10:30:00,59.33,59.38,59.29,59.33,17631.15197404002,37.0426,37.0738,37.0176,37.0426,17631.152
2006-03-01 10:35:00,59.32,59.32,59.24,59.26,10383.991346673878,37.0363,37.0363,36.9864,36.9989,10383.9913
2006-03-01 10:40:00,59.26,59.33,59.25,59.33,9410.4921579232,36.9989,37.0426,36.9926,37.0426,9410.4922
2006-03-01 10:45:00,59.33,59.51,59.33,59.47,16333.153055705789,37.0426,37.1549,37.0426,37.13,16333.1531
2006-03-01 10:50:00,59.47,59.48,59.45,59.48,7679.826933477555,37.13,37.1362,37.1175,37.1362,7679.8269
2006-03-01 10:55:00,59.5,59.5,59.45,59.49,10167.658193618172,37.1487,37.1487,37.1175,37.1425,10167.6582
2006-03-01 11:00:00,59.49,59.57,59.49,59.54,7030.8274743104375,37.1425,37.1924,37.1425,37.1737,7030.8275
2006-03-01 11:05:00,59.54,59.54,59.44,59.45,9410.4921579232,37.1737,37.1737,37.1112,37.1175,9410.4922
2006-03-01 11:10:00,59.45,59.45,59.4,59.45,6165.494862087615,37.1175,37.1175,37.0863,37.1175,6165.4949
2006-03-01 11:15:00,59.48,59.53,59.46,59.53,4218.496484586262,37.1362,37.1674,37.1237,37.1674,4218.4965
2006-03-01 11:20:00,59.52,59.54,59.5,59.53,10492.15792320173,37.1612,37.1737,37.1487,37.1674,10492.1579
2006-03-01 11:25:00,59.52,59.6,59.51,59.58,7138.994050838291,37.1612,37.2111,37.1549,37.1986,7138.9941
2006-03-01 11:30:00,59.57,59.63,59.51,59.54,14277.98810167658,37.1924,37.2299,37.1549,37.1737,14277.9881
2006-03-01 11:35:00,59.54,59.58,59.54,59.56,5408.328826392644,37.1737,37.1986,37.1737,37.1862,5408.3288
2006-03-01 11:40:00,59.57,59.59,59.55,59.57,7787.993510005408,37.1924,37.2049,37.1799,37.1924,7787.9935
2006-03-01 11:45:00,59.57,59.6,59.52,59.58,13628.988642509465,37.1924,37.2111,37.1612,37.1986,13628.9886
2006-03-01 11:50:00,59.6,59.63,59.59,59.6,5083.829096809086,37.2111,37.2299,37.2049,37.2111,5083.8291
2006-03-01 11:55:00,59.59,59.59,59.57,59.57,3785.830178474851,37.2049,37.2049,37.1924,37.1924,3785.8302
2006-03-01 12:00:00,59.59,59.68,59.57,59.65,18929.15089237425,37.2049,37.2611,37.1924,37.2423,18929.1509
2006-03-01 12:05:00,59.65,59.68,59.58,59.58,4975.662520281233,37.2423,37.2611,37.1986,37.1986,4975.6625
2006-03-01 12:10:00,59.58,59.59,59.55,59.55,3028.664142779881,37.1986,37.2049,37.1799,37.1799,3028.6641
2006-03-01 12:15:00,59.54,59.58,59.54,59.56,9302.32558139535,37.1737,37.1986,37.1737,37.1862,9302.3256
2006-03-01 12:20:00,59.56,59.58,59.53,59.53,10167.658193618172,37.1862,37.1986,37.1674,37.1674,10167.6582
2006-03-01 12:25:00,59.53,59.53,59.44,59.45,16873.98593834505,37.1674,37.1674,37.1112,37.1175,16873.9859
2006-03-01 12:30:00,59.45,59.45,59.39,59.4,15035.154137371552,37.1175,37.1175,37.08,37.0863,15035.1541
2006-03-01 12:35:00,59.42,59.45,59.39,59.43,10059.491617090318,37.0987,37.1175,37.08,37.105,10059.4916
2006-03-01 12:40:00,59.43,59.57,59.43,59.57,6489.994591671173,37.105,37.1924,37.105,37.1924,6489.9946
2006-03-01 12:45:00,59.57,59.61,59.57,59.61,5516.495402920497,37.1924,37.2174,37.1924,37.2174,5516.4954
2006-03-01 12:50:00,59.61,59.61,59.55,59.55,3136.830719307734,37.2174,37.2174,37.1799,37.1799,3136.8307
2006-03-01 12:55:00,59.54,59.56,59.52,59.55,3569.4970254191453,37.1737,37.1862,37.1612,37.1799,3569.497
2006-03-01 13:00:00,59.56,59.69,59.56,59.69,4759.329367225527,37.1862,37.2673,37.1862,37.2673,4759.3294
2006-03-01 13:05:00,59.68,59.69,59.63,59.63,7247.160627366144,37.2611,37.2673,37.2299,37.2299,7247.1606
2006-03-01 13:10:00,59.62,59.63,59.57,59.58,4218.496484586262,37.2236,37.2299,37.1924,37.1986,4218.4965
2006-03-01 13:15:00,59.61,59.62,59.59,59.62,4110.32990805841,37.2174,37.2236,37.2049,37.2236,4110.3299
2006-03-01 13:20:00,59.61,59.62,59.59,59.61,4434.8296376419685,37.2174,37.2236,37.2049,37.2174,4434.8296
2006-03-01 13:25:00,59.62,59.72,59.62,59.72,4867.49594375338,37.2236,37.2861,37.2236,37.2861,4867.4959
2006-03-01 13:30:00,59.73,59.77,59.73,59.75,10167.658193618172,37.2923,37.3173,37.2923,37.3048,10167.6582
2006-03-01 13:35:00,59.75,59.75,59.7,59.71,7463.49378042185,37.3048,37.3048,37.2736,37.2798,7463.4938
2006-03-01 13:40:00,59.72,59.72,59.66,59.68,12979.989183342346,37.2861,37.2861,37.2486,37.2611,12979.9892
2006-03-01 13:45:00,59.69,59.69,59.63,59.64,4867.49594375338,37.2673,37.2673,37.2299,37.2361,4867.4959
2006-03-01 13:50:00,59.62,59.62,59.56,59.59,12439.156300703082,37.2236,37.2236,37.1862,37.2049,12439.1563
2006-03-01 13:55:00,59.6,59.63,59.58,59.63,12547.322877230936,37.2111,37.2299,37.1986,37.2299,12547.3229
2006-03-01 14:00:00,59.61,59.63,59.57,59.62,7787.993510005408,37.2174,37.2299,37.1924,37.2236,7787.9935
2006-03-01 14:05:00,59.63,59.66,59.61,59.65,13628.988642509465,37.2299,37.2486,37.2174,37.2423,13628.9886
2006-03-01 14:10:00,59.65,59.65,59.53,59.56,7787.993510005408,37.2423,37.2423,37.1674,37.1862,7787.9935
2006-03-01 14:15:00,59.55,59.56,59.47,59.52,9626.825310978908,37.1799,37.1862,37.13,37.1612,9626.8253
2006-03-01 14:20:00,59.53,59.54,59.51,59.53,3893.996755002704,37.1674,37.1737,37.1549,37.1674,3893.9968
2006-03-01 14:25:00,59.54,59.65,59.53,59.63,6598.161168199026,37.1737,37.2423,37.1674,37.2299,6598.1612
2006-03-01 14:30:00,59.6,59.62,59.54,59.57,9843.158464034614,37.2111,37.2236,37.1737,37.1924,9843.1585
2006-03-01 14:35:00,59.56,59.57,59.51,59.51,7138.994050838291,37.1862,37.1924,37.1549,37.1549,7138.9941
2006-03-01 14:40:00,59.51,59.6,59.5,59.59,7355.327203893997,37.1549,37.2111,37.1487,37.2049,7355.3272
2006-03-01 14:45:00,59.58,59.61,59.57,59.57,4434.8296376419685,37.1986,37.2174,37.1924,37.1924,4434.8296
2006-03-01 14:50:00,59.57,59.66,59.57,59.66,6381.828015143321,37.1924,37.2486,37.1924,37.2486,6381.828
2006-03-01 14:55:00,59.64,59.66,59.57,59.57,10492.15792320173,37.2361,37.2486,37.1924,37.1924,10492.1579
2006-03-01 15:00:00,59.57,59.61,59.5,59.59,26717.144402379665,37.1924,37.2174,37.1487,37.2049,26717.1444
2006-03-01 15:05:00,59.57,59.6,59.56,59.6,16008.653326122228,37.1924,37.2111,37.1862,37.2111,16008.6533
2006-03-01 15:10:00,59.61,59.62,59.59,59.59,6057.328285559762,37.2174,37.2236,37.2049,37.2049,6057.3283
2006-03-01 15:15:00,59.59,59.62,59.59,59.62,7247.160627366144,37.2049,37.2236,37.2049,37.2236,7247.1606
2006-03-01 15:20:00,59.63,59.63,59.58,59.58,7355.327203893997,37.2299,37.2299,37.1986,37.1986,7355.3272
2006-03-01 15:25:00,59.58,59.59,59.58,59.58,10924.824229313142,37.1986,37.2049,37.1986,37.1986,10924.8242
2006-03-01 15:30:00,59.57,59.7,59.57,59.69,26933.47755543537,37.1924,37.2736,37.1924,37.2673,26933.4776
2006-03-01 15:35:00,59.69,59.69,59.62,59.63,13412.655489453758,37.2673,37.2673,37.2236,37.2299,13412.6555
2006-03-01 15:40:00,59.62,59.63,59.5,59.5,13520.82206598161,37.2236,37.2299,37.1487,37.1487,13520.8221
2006-03-01 15:45:00,59.5,59.51,59.47,59.47,26068.14494321255,37.1487,37.1549,37.13,37.13,26068.1449
2006-03-01 15:50:00,59.48,59.48,59.42,59.45,31368.307193077337,37.1362,37.1362,37.0987,37.1175,31368.3072
2006-03-01 15:55:00,59.45,59.52,59.45,59.52,31800.97349918875,37.1175,37.1612,37.1175,37.1612,31800.9735
2006-03-02 09:30:00,59.23,59.26,59.06,59.08,18496.484586262843,36.9801,36.9989,36.874,36.8865,18496.4846
2006-03-02 09:35:00,59.17,59.48,59.11,59.48,9626.825310978908,36.9427,37.1362,36.9052,37.1362,9626.8253
2006-03-02 09:40:00,59.45,59.46,59.31,59.35,12222.823147647376,37.1175,37.1237,37.0301,37.055,12222.8231
2006-03-02 09:45:00,59.38,59.38,59.16,59.28,8436.992969172525,37.0738,37.0738,36.9364,37.0113,8436.993
2006-03-02 09:50:00,59.28,59.28,59.1,59.16,13845.32179556517,37.0113,37.0113,36.899,36.9364,13845.3218
2006-03-02 09:55:00,59.16,59.23,59.13,59.13,20551.64954029205,36.9364,36.9801,36.9177,36.9177,20551.6495
2006-03-02 10:00:00,59.1,59.15,59.06,59.15,9843.158464034614,36.899,36.9302,36.874,36.9302,9843.1585
2006-03-02 10:05:00,59.15,59.33,59.15,59.33,14494.321254732287,36.9302,37.0426,36.9302,37.0426,14494.3213
2006-03-02 10:10:00,59.33,59.34,59.19,59.24,10167.658193618172,37.0426,37.0488,36.9551,36.9864,10167.6582
2006-03-02 10:15:00,59.23,59.31,59.23,59.23,10275.824770146024,36.9801,37.0301,36.9801,36.9801,10275.8248
2006-03-02 10:20:00,59.2,59.23,59.12,59.14,6706.327744726879,36.9614,36.9801,36.9114,36.9239,6706.3277
2006-03-02 10:25:00,59.14,59.24,59.07,59.24,7787.993510005408,36.9239,36.9864,36.8802,36.9864,7787.9935
2006-03-02 10:30:00,59.24,59.24,59.08,59.14,12547.322877230936,36.9864,36.9864,36.8865,36.9239,12547.3229
2006-03-02 10:35:00,59.11,59.23,59.11,59.23,16982.152514872905,36.9052,36.9801,36.9052,36.9801,16982.1525
2006-03-02 10:40:00,59.22,59.33,59.22,59.31,9734.99188750676,36.9739,37.0426,36.9739,37.0301,9734.9919
2006-03-02 10:45:00,59.3,59.31,59.24,59.29,8220.65981611682,37.0238,37.0301,36.9864,37.0176,8220.6598
2006-03-02 10:50:00,59.29,59.32,59.28,59.3,6381.828015143321,37.0176,37.0363,37.0113,37.0238,6381.828
2006-03-02 10:55:00,59.36,59.36,59.3,59.32,7787.993510005408,37.0613,37.0613,37.0238,37.0363,7787.9935
2006-03-02 11:00:00,59.31,59.5,59.31,59.5,6489.994591671173,37.0301,37.1487,37.0301,37.1487,6489.9946
2006-03-02 11:05:00,59.51,59.57,59.44,59.48,13196.322336398052,37.1549,37.1924,37.1112,37.1362,13196.3223
2006-03-02 11:10:00,59.47,59.54,59.47,59.54,6598.161168199026,37.13,37.1737,37.13,37.1737,6598.1612
2006-03-02 11:15:00,59.55,59.57,59.45,59.46,4759.329367225527,37.1799,37.1924,37.1175,37.1237,4759.3294
2006-03-02 11:20:00,59.47,59.53,59.39,59.45,6273.661438615468,37.13,37.1674,37.08,37.1175,6273.6614
2006-03-02 11:25:00,59.42,59.45,59.34,59.35,13520.82206598161,37.0987,37.1175,37.0488,37.055,13520.8221
2006-03-02 11:30:00,59.34,59.38,59.34,59.36,4542.9962141698215,37.0488,37.0738,37.0488,37.0613,4542.9962
2006-03-02 11:35:00,59.36,59.46,59.36,59.42,7787.993510005408,37.0613,37.1237,37.0613,37.0987,7787.9935
2006-03-02 11:40:00,59.45,59.51,59.42,59.51,12222.823147647376,37.1175,37.1549,37.0987,37.1549,12222.8231
2006-03-02 11:45:00,59.51,59.58,59.49,59.57,37750.13520822066,37.1549,37.1986,37.1425,37.1924,37750.1352
2006-03-02 11:50:00,59.57,59.57,59.55,59.57,6165.494862087615,37.1924,37.1924,37.1799,37.1924,6165.4949
2006-03-02 11:55:00,59.57,59.59,59.49,59.58,12439.156300703082,37.1924,37.2049,37.1425,37.1986,12439.1563
2006-03-02 12:00:00,59.58,59.58,59.55,59.57,2379.6646836127634,37.1986,37.1986,37.1799,37.1924,2379.6647
2006-03-02 12:05:00,59.56,59.56,59.47,59.47,3785.830178474851,37.1862,37.1862,37.13,37.13,3785.8302
2006-03-02 12:10:00,59.48,59.53,59.48,59.52,4867.49594375338,37.1362,37.1674,37.1362,37.1612,4867.4959
2006-03-02 12:15:00,59.5,59.56,59.45,59.49,7355.327203893997,37.1487,37.1862,37.1175,37.1425,7355.3272
2006-03-02 12:20:00,59.49,59.5,59.42,59.45,4326.663061114115,37.1425,37.1487,37.0987,37.1175,4326.6631
2006-03-02 12:25:00,59.41,59.41,59.26,59.31,11141.157382368849,37.0925,37.0925,36.9989,37.0301,11141.1574
2006-03-02 12:30:00,59.3,59.3,59.26,59.29,3785.830178474851,37.0238,37.0238,36.9989,37.0176,3785.8302
2006-03-02 12:35:00,59.29,59.32,59.26,59.31,5408.328826392644,37.0176,37.0363,36.9989,37.0301,5408.3288
2006-03-02 12:40:00,59.31,59.37,59.31,59.34,4434.8296376419685,37.0301,37.0675,37.0301,37.0488,4434.8296
2006-03-02 12:45:00,59.34,59.36,59.33,59.36,9085.992428339645,37.0488,37.0613,37.0426,37.0613,9085.9924
2006-03-02 12:50:00,59.4,59.4,59.37,59.38,3244.9972958355866,37.0863,37.0863,37.0675,37.0738,3244.9973
2006-03-02 12:55:00,59.38,59.46,59.38,59.46,4975.662520281233,37.0738,37.1237,37.0738,37.1237,4975.6625
2006-03-02 13:00:00,59.46,59.5,59.41,59.49,8004.326663061114,37.1237,37.1487,37.0925,37.1425,8004.3267
2006-03-02 13:05:00,59.5,59.54,59.45,59.45,5840.995132504056,37.1487,37.1737,37.1175,37.1175,5840.9951
2006-03-02 13:10:00,59.48,59.54,59.47,59.54,5300.162249864791,37.1362,37.1737,37.13,37.1737,5300.1622
2006-03-02 13:15:00,59.53,59.53,59.47,59.48,7355.327203893997,37.1674,37.1674,37.13,37.1362,7355.3272
2006-03-02 13:20:00,59.49,59.52,59.46,59.5,14710.654407787992,37.1425,37.1612,37.1237,37.1487,14710.6544
2006-03-02 13:25:00,59.53,59.54,59.48,59.48,11357.490535424551,37.1674,37.1737,37.1362,37.1362,11357.4905
2006-03-02 13:30:00,59.49,59.57,59.49,59.51,18929.15089237425,37.1425,37.1924,37.1425,37.1549,18929.1509
2006-03-02 13:35:00,59.51,59.55,59.49,59.49,6057.328285559762,37.1549,37.1799,37.1425,37.1425,6057.3283
2006-03-02 13:40:00,59.5,59.51,59.42,59.42,6814.494321254732,37.1487,37.1549,37.0987,37.0987,6814.4943
2006-03-02 13:45:00,59.44,59.44,59.35,59.37,9734.99188750676,37.1112,37.1112,37.055,37.0675,9734.9919
2006-03-02 13:50:00,59.42,59.46,59.4,59.46,6922.660897782585,37.0987,37.1237,37.0863,37.1237,6922.6609
2006-03-02 13:55:00,59.45,59.47,59.4,59.4,4434.8296376419685,37.1175,37.13,37.0863,37.0863,4434.8296
2006-03-02 14:00:00,59.4,59.41,59.35,59.4,7030.8274743104375,37.0863,37.0925,37.055,37.0863,7030.8275
2006-03-02 14:05:00,59.39,59.39,59.24,59.29,7679.826933477555,37.08,37.08,36.9864,37.0176,7679.8269
2006-03-02 14:10:00,59.29,59.42,59.29,59.34,9302.32558139535,37.0176,37.0987,37.0176,37.0488,9302.3256
2006-03-02 14:15:00,59.34,59.5,59.34,59.5,9194.159004867495,37.0488,37.1487,37.0488,37.1487,9194.159
2006-03-02 14:20:00,59.49,59.49,59.44,59.44,3353.16387236344,37.1425,37.1425,37.1112,37.1112,3353.1639
2006-03-02 14:25:00,59.45,59.52,59.44,59.5,9518.658734451054,37.1175,37.1612,37.1112,37.1487,9518.6587
2006-03-02 14:30:00,59.49,59.68,59.47,59.65,16116.81990265008,37.1425,37.2611,37.13,37.2423,16116.8199
2006-03-02 14:35:00,59.65,59.7,59.64,59.66,9302.32558139535,37.2423,37.2736,37.2361,37.2486,9302.3256
2006-03-02 14:40:00,59.67,59.7,59.61,59.67,8977.82585181179,37.2548,37.2736,37.2174,37.2548,8977.8259
2006-03-02 14:45:00,59.64,59.68,59.58,59.68,9194.159004867495,37.2361,37.2611,37.1986,37.2611,9194.159
2006-03-02 14:50:00,59.69,59.69,59.66,59.67,14494.321254732287,37.2673,37.2673,37.2486,37.2548,14494.3213
2006-03-02 14:55:00,59.66,59.67,59.62,59.63,4651.162790697675,37.2486,37.2548,37.2236,37.2299,4651.1628
2006-03-02 15:00:00,59.63,59.69,59.63,59.67,14926.9875608437,37.2299,37.2673,37.2299,37.2548,14926.9876
2006-03-02 15:05:00,59.69,59.76,59.69,59.76,12655.489453758788,37.2673,37.311,37.2673,37.311,12655.4895
2006-03-02 15:10:00,59.77,59.81,59.74,59.75,14061.654948620877,37.3173,37.3422,37.2985,37.3048,14061.6549
2006-03-02 15:15:00,59.75,59.81,59.72,59.76,15575.987020010816,37.3048,37.3422,37.2861,37.311,15575.987
2006-03-02 15:20:00,59.74,59.79,59.69,59.69,12655.489453758788,37.2985,37.3298,37.2673,37.2673,12655.4895
2006-03-02 15:25:00,59.69,59.74,59.67,59.68,18171.98485667929,37.2673,37.2985,37.2548,37.2611,18171.9849
2006-03-02 15:30:00,59.68,59.69,59.61,59.62,19578.15035154137,37.2611,37.2673,37.2174,37.2236,19578.1504
2006-03-02 15:35:00,59.63,59.66,59.63,59.65,6814.494321254732,37.2299,37.2486,37.2299,37.2423,6814.4943
2006-03-02 15:40:00,59.66,59.69,59.64,59.68,15143.320713899404,37.2486,37.2673,37.2361,37.2611,15143.3207
2006-03-02 15:45:00,59.69,59.69,59.58,59.6,16873.98593834505,37.2673,37.2673,37.1986,37.2111,16873.9859
2006-03-02 15:50:00,59.59,59.61,59.59,59.6,26717.144402379665,37.2049,37.2174,37.2049,37.2111,26717.1444
2006-03-02 15:55:00,59.59,59.59,59.56,59.56,42617.63115197404,37.2049,37.2049,37.1862,37.1862,42617.6312
2006-03-03 09:30:00,59.02,59.17,58.8,59.17,22606.814494321254,36.849,36.9427,36.7117,36.9427,22606.8145
2006-03-03 09:35:00,59.08,59.2,59.03,59.12,5840.995132504056,36.8865,36.9614,36.8553,36.9114,5840.9951
2006-03-03 09:40:00,59.12,59.2,59.08,59.15,6057.328285559762,36.9114,36.9614,36.8865,36.9302,6057.3283
2006-03-03 09:45:00,59.18,59.23,59.14,59.14,3461.3304488912927,36.9489,36.9801,36.9239,36.9239,3461.3304
2006-03-03 09:50:00,59.14,59.22,59.08,59.19,68902.1092482423,36.9239,36.9739,36.8865,36.9551,68902.1092
2006-03-03 09:55:00,59.19,59.2,58.98,59.12,61114.11573823688,36.9551,36.9614,36.824,36.9114,61114.1157
2006-03-03 10:00:00,59.13,59.13,59.05,59.08,24012.979989183343,36.9177,36.9177,36.8677,36.8865,24012.98
2006-03-03 10:05:00,59.08,59.1,59.04,59.04,21741.48188209843,36.8865,36.899,36.8615,36.8615,21741.4819
2006-03-03 10:10:00,59.03,59.06,58.98,59.05,12114.656571119524,36.8553,36.874,36.824,36.8677,12114.6566
2006-03-03 10:15:00,59.08,59.17,59.03,59.08,30719.30773391022,36.8865,36.9427,36.8553,36.8865,30719.3077
2006-03-03 10:20:00,59.11,59.11,59.06,59.11,12547.322877230936,36.9052,36.9052,36.874,36.9052,12547.3229
2006-03-03 10:25:00,59.11,59.16,59.04,59.06,20876.14926987561,36.9052,36.9364,36.8615,36.874,20876.1493
2006-03-03 10:30:00,59.04,59.14,59.04,59.09,38939.96755002704,36.8615,36.9239,36.8615,36.8927,38939.9676
2006-03-03 10:35:00,59.09,59.09,58.98,59.08,8977.82585181179,36.8927,36.8927,36.824,36.8865,8977.8259
2006-03-03 10:40:00,59.03,59.08,59.01,59.02,7679.826933477555,36.8553,36.8865,36.8428,36.849,7679.8269
2006-03-03 10:45:00,59.02,59.04,58.96,58.97,5732.828555976204,36.849,36.8615,36.8115,36.8178,5732.8286
2006-03-03 10:50:00,58.97,58.97,58.91,58.95,6381.828015143321,36.8178,36.8178,36.7803,36.8053,6381.828
2006-03-03 10:55:00,58.92,58.96,58.87,58.94,7896.160086533261,36.7866,36.8115,36.7554,36.7991,7896.1601
2006-03-03 11:00:00,58.93,58.93,58.84,58.91,14061.654948620877,36.7928,36.7928,36.7366,36.7803,14061.6549
2006-03-03 11:05:00,58.93,59.01,58.92,58.96,7355.327203893997,36.7928,36.8428,36.7866,36.8115,7355.3272
2006-03-03 11:10:00,58.96,58.96,58.84,58.84,11032.990805840996,36.8115,36.8115,36.7366,36.7366,11032.9908
2006-03-03 11:15:00,58.84,58.85,58.81,58.82,5732.828555976204,36.7366,36.7429,36.7179,36.7241,5732.8286
2006-03-03 11:20:00,58.82,58.89,58.79,58.89,9410.4921579232,36.7241,36.7678,36.7054,36.7678,9410.4922
2006-03-03 11:25:00,58.88,58.91,58.86,58.87,4110.32990805841,36.7616,36.7803,36.7491,36.7554,4110.3299
2006-03-03 11:30:00,58.86,58.86,58.75,58.8,16441.31963223364,36.7491,36.7491,36.6804,36.7117,16441.3196
2006-03-03 11:35:00,58.84,58.91,58.84,58.91,4975.662520281233,36.7366,36.7803,36.7366,36.7803,4975.6625
2006-03-03 11:40:00,58.9,58.98,58.9,58.93,8761.492698756085,36.7741,36.824,36.7741,36.7928,8761.4927
2006-03-03 11:45:00,58.93,58.96,58.92,58.96,4975.662520281233,36.7928,36.8115,36.7866,36.8115,4975.6625
2006-03-03 11:50:00,58.98,58.98,58.96,58.96,2055.164954029205,36.824,36.824,36.8115,36.8115,2055.165
2006-03-03 11:55:00,58.97,59.01,58.96,59.0,7030.8274743104375,36.8178,36.8428,36.8115,36.8365,7030.8275
2006-03-03 12:00:00,59.02,59.08,58.98,59.05,4975.662520281233,36.849,36.8865,36.824,36.8677,4975.6625
2006-03-03 12:05:00,59.03,59.07,58.96,58.99,6273.661438615468,36.8553,36.8802,36.8115,36.8303,6273.6614
2006-03-03 12:10:00,58.99,58.99,58.89,58.9,5949.161709031909,36.8303,36.8303,36.7678,36.7741,5949.1617
2006-03-03 12:15:00,58.94,58.95,58.91,58.93,4218.496484586262,36.7991,36.8053,36.7803,36.7928,4218.4965
2006-03-03 12:20:00,58.92,59.06,58.92,58.98,14602.48783126014,36.7866,36.874,36.7866,36.824,14602.4878
2006-03-03 12:25:00,58.98,59.16,58.98,59.15,11898.323418063816,36.824,36.9364,36.824,36.9302,11898.3234
2006-03-03 12:30:00,59.16,59.16,59.1,59.13,7463.49378042185,36.9364,36.9364,36.899,36.9177,7463.4938
2006-03-03 12:35:00,59.12,59.17,59.12,59.17,5300.162249864791,36.9114,36.9427,36.9114,36.9427,5300.1622
2006-03-03 12:40:00,59.16,59.26,59.16,59.2,24986.47917793402,36.9364,36.9989,36.9364,36.9614,24986.4792
2006-03-03 12:45:00,59.19,59.19,59.16,59.18,3244.9972958355866,36.9551,36.9551,36.9364,36.9489,3244.9973
2006-03-03 12:50:00,59.18,59.2,59.14,59.17,3893.996755002704,36.9489,36.9614,36.9239,36.9427,3893.9968
2006-03-03 12:55:00,59.15,59.2,59.15,59.17,3893.996755002704,36.9302,36.9614,36.9302,36.9427,3893.9968
2006-03-03 13:00:00,59.18,59.18,59.17,59.17,865.3326122228232,36.9489,36.9489,36.9427,36.9427,865.3326
2006-03-03 13:05:00,59.17,59.19,59.17,59.18,2487.8312601406165,36.9427,36.9551,36.9427,36.9489,2487.8313
2006-03-03 13:10:00,59.17,59.23,59.13,59.23,7030.8274743104375,36.9427,36.9801,36.9177,36.9801,7030.8275
2006-03-03 13:15:00,59.2,59.28,59.11,59.16,17739.318550567874,36.9614,37.0113,36.9052,36.9364,17739.3186
2006-03-03 13:20:00,59.16,59.23,59.16,59.23,17739.318550567874,36.9364,36.9801,36.9364,36.9801,17739.3186
2006-03-03 13:25:00,59.22,59.35,59.22,59.26,9626.825310978908,36.9739,37.055,36.9739,36.9989,9626.8253
2006-03-03 13:30:00,59.26,59.26,59.23,59.25,8653.32612222823,36.9989,36.9989,36.9801,36.9926,8653.3261
2006-03-03 13:35:00,59.25,59.34,59.23,59.34,21633.315305570577,36.9926,37.0488,36.9801,37.0488,21633.3153
2006-03-03 13:40:00,59.33,59.36,59.25,59.25,8436.992969172525,37.0426,37.0613,36.9926,36.9926,8436.993
2006-03-03 13:45:00,59.25,59.33,59.25,59.32,53217.955651703625,36.9926,37.0426,36.9926,37.0363,53217.9557
2006-03-03 13:50:00,59.32,59.35,59.32,59.34,7571.660356949702,37.0363,37.055,37.0363,37.0488,7571.6604
2006-03-03 13:55:00,59.26,59.26,59.2,59.24,33747.9718766901,36.9989,36.9989,36.9614,36.9864,33747.9719
2006-03-03 14:00:00,59.25,59.33,59.24,59.33,18712.81773931855,36.9926,37.0426,36.9864,37.0426,18712.8177
2006-03-03 14:05:00,59.33,59.34,59.31,59.33,10383.991346673878,37.0426,37.0488,37.0301,37.0426,10383.9913
2006-03-03 14:10:00,59.32,59.34,59.29,59.34,15575.987020010816,37.0363,37.0488,37.0176,37.0488,15575.987
2006-03-03 14:15:00,59.34,59.34,59.33,59.33,3244.9972958355866,37.0488,37.0488,37.0426,37.0426,3244.9973
2006-03-03 14:20:00,59.33,59.38,59.33,59.38,20443.4829637642,37.0426,37.0738,37.0426,37.0738,20443.483
2006-03-03 14:25:00,59.38,59.4,59.33,59.34,7247.160627366144,37.0738,37.0863,37.0426,37.0488,7247.1606
2006-03-03 14:30:00,59.33,59.33,59.3,59.32,3893.996755002704,37.0426,37.0426,37.0238,37.0363,3893.9968
2006-03-03 14:35:00,59.31,59.35,59.31,59.34,28555.97620335316,37.0301,37.055,37.0301,37.0488,28555.9762
2006-03-03 14:40:00,59.34,59.34,59.32,59.34,2920.497566252028,37.0488,37.0488,37.0363,37.0488,2920.4976
2006-03-03 14:45:00,59.34,59.34,59.31,59.33,5408.328826392644,37.0488,37.0488,37.0301,37.0426,5408.3288
2006-03-03 14:50:00,59.32,59.34,59.31,59.34,8112.493239588966,37.0363,37.0488,37.0301,37.0488,8112.4932
2006-03-03 14:55:00,59.34,59.34,59.33,59.33,3028.664142779881,37.0488,37.0488,37.0426,37.0426,3028.6641
2006-03-03 15:00:00,59.33,59.34,59.24,59.24,5083.829096809086,37.0426,37.0488,36.9864,36.9864,5083.8291
2006-03-03 15:05:00,59.25,59.25,59.2,59.21,5840.995132504056,36.9926,36.9926,36.9614,36.9676,5840.9951
2006-03-03 15:10:00,59.24,59.29,59.22,59.24,8436.992969172525,36.9864,37.0176,36.9739,36.9864,8436.993
2006-03-03 15:15:00,59.25,59.25,59.16,59.16,8977.82585181179,36.9926,36.9926,36.9364,36.9364,8977.8259
2006-03-03 15:20:00,59.15,59.16,59.12,59.16,8220.65981611682,36.9302,36.9364,36.9114,36.9364,8220.6598
2006-03-03 15:25:00,59.16,59.22,59.16,59.16,10816.657652785289,36.9364,36.9739,36.9364,36.9364,10816.6577
2006-03-03 15:30:00,59.18,59.22,59.13,59.16,12439.156300703082,36.9489,36.9739,36.9177,36.9364,12439.1563
2006-03-03 15:35:00,59.16,59.17,59.13,59.16,14169.821525148727,36.9364,36.9427,36.9177,36.9364,14169.8215
2006-03-03 15:40:00,59.16,59.17,59.11,59.11,15467.820443482964,36.9364,36.9427,36.9052,36.9052,15467.8204
2006-03-03 15:45:00,59.08,59.08,59.01,59.06,16224.986479177933,36.8865,36.8865,36.8428,36.874,16224.9865
2006-03-03 15:50:00,59.07,59.07,59.0,59.01,19037.317468902107,36.8802,36.8802,36.8365,36.8428,19037.3175
2006-03-03 15:55:00,59.03,59.08,59.02,59.07,18820.984315846403,36.8553,36.8865,36.849,36.8802,18820.9843
2006-03-06 09:30:00,59.26,59.48,59.23,59.46,50189.29150892374,36.9989,37.1362,36.9801,37.1237,50189.2915
2006-03-06 09:35:00,59.45,59.49,59.23,59.25,27582.47701460249,37.1175,37.1425,36.9801,36.9926,27582.477
2006-03-06 09:40:00,59.22,59.25,59.07,59.1,22931.31422390481,36.9739,36.9926,36.8802,36.899,22931.3142
2006-03-06 09:45:00,59.08,59.08,58.93,59.07,22282.314764737694,36.8865,36.8865,36.7928,36.8802,22282.3148
2006-03-06 09:50:00,59.03,59.05,58.92,58.96,15792.320173066522,36.8553,36.8677,36.7866,36.8115,15792.3202
2006-03-06 09:55:00,58.96,59.08,58.94,59.08,8977.82585181179,36.8115,36.8865,36.7991,36.8865,8977.8259
2006-03-06 10:00:00,59.08,59.17,59.05,59.1,12547.322877230936,36.8865,36.9427,36.8677,36.899,12547.3229
2006-03-06 10:05:00,59.14,59.21,59.08,59.14,24012.979989183343,36.9239,36.9676,36.8865,36.9239,24012.98
2006-03-06 10:10:00,59.14,59.2,59.07,59.12,17522.98539751217,36.9239,36.9614,36.8802,36.9114,17522.9854
2006-03-06 10:15:00,59.1,59.21,59.1,59.21,27257.97728501893,36.899,36.9676,36.899,36.9676,27257.9773
2006-03-06 10:20:00,59.22,59.29,59.2,59.26,24553.812871822607,36.9739,37.0176,36.9614,36.9989,24553.8129
2006-03-06 10:25:00,59.23,59.27,59.17,59.21,39480.80043266631,36.9801,37.0051,36.9427,36.9676,39480.8004
2006-03-06 10:30:00,59.21,59.28,59.17,59.22,14169.821525148727,36.9676,37.0113,36.9427,36.9739,14169.8215
2006-03-06 10:35:00,59.2,59.26,59.2,59.2,6057.328285559762,36.9614,36.9989,36.9614,36.9614,6057.3283
2006-03-06 10:40:00,59.25,59.33,59.25,59.3,7355.327203893997,36.9926,37.0426,36.9926,37.0238,7355.3272
2006-03-06 10:45:00,59.29,59.33,59.17,59.3,41752.29853975122,37.0176,37.0426,36.9427,37.0238,41752.2985
2006-03-06 10:50:00,59.31,59.33,59.23,59.25,16116.81990265008,37.0301,37.0426,36.9801,36.9926,16116.8199
2006-03-06 10:55:00,59.26,59.37,59.24,59.36,14710.654407787992,36.9989,37.0675,36.9864,37.0613,14710.6544
2006-03-06 11:00:00,59.39,59.43,59.33,59.34,13412.655489453758,37.08,37.105,37.0426,37.0488,13412.6555
2006-03-06 11:05:00,59.36,59.4,59.35,59.35,9734.99188750676,37.0613,37.0863,37.055,37.055,9734.9919
2006-03-06 11:10:00,59.34,59.35,59.25,59.25,16224.986479177933,37.0488,37.055,36.9926,36.9926,16224.9865
2006-03-06 11:15:00,59.25,59.26,59.2,59.24,13520.82206598161,36.9926,36.9989,36.9614,36.9864,13520.8221
2006-03-06 11:20:00,59.23,59.26,59.22,59.22,10816.657652785289,36.9801,36.9989,36.9739,36.9739,10816.6577
2006-03-06 11:25:00,59.23,59.24,59.22,59.24,21200.648999459165,36.9801,36.9864,36.9739,36.9864,21200.649
2006-03-06 11:30:00,59.2,59.25,59.2,59.24,25851.81179015684,36.9614,36.9926,36.9614,36.9864,25851.8118
2006-03-06 11:35:00,59.22,59.25,59.14,59.17,17090.319091400757,36.9739,36.9926,36.9239,36.9427,17090.3191
2006-03-06 11:40:00,59.17,59.23,59.16,59.22,34396.97133585722,36.9427,36.9801,36.9364,36.9739,34396.9713
2006-03-06 11:45:00,59.22,59.24,59.2,59.23,8328.826392644673,36.9739,36.9864,36.9614,36.9801,8328.8264
2006-03-06 11:50:00,59.23,59.24,59.2,59.23,30070.308274743104,36.9801,36.9864,36.9614,36.9801,30070.3083
2006-03-06 11:55:00,59.24,59.31,59.24,59.31,8869.659275283937,36.9864,37.0301,36.9864,37.0301,8869.6593
2006-03-06 12:00:00,59.3,59.3,59.19,59.3,24445.64629529475,37.0238,37.0238,36.9551,37.0238,24445.6463
2006-03-06 12:05:00,59.31,59.33,59.27,59.28,8869.659275283937,37.0301,37.0426,37.0051,37.0113,8869.6593
2006-03-06 12:10:00,59.25,59.31,59.22,59.23,7787.993510005408,36.9926,37.0301,36.9739,36.9801,7787.9935
2006-03-06 12:15:00,59.23,59.26,59.2,59.25,6598.161168199026,36.9801,36.9989,36.9614,36.9926,6598.1612
2006-03-06 12:20:00,59.25,59.27,59.23,59.23,11032.990805840996,36.9926,37.0051,36.9801,36.9801,11032.9908
2006-03-06 12:25:00,59.24,59.26,59.17,59.21,15035.154137371552,36.9864,36.9989,36.9427,36.9676,15035.1541
2006-03-06 12:30:00,59.21,59.21,59.2,59.2,14926.9875608437,36.9676,36.9676,36.9614,36.9614,14926.9876
2006-03-06 12:35:00,59.2,59.21,59.18,59.19,4867.49594375338,36.9614,36.9676,36.9489,36.9551,4867.4959
2006-03-06 12:40:00,59.19,59.2,59.06,59.08,12439.156300703082,36.9551,36.9614,36.874,36.8865,12439.1563
2006-03-06 12:45:00,59.08,59.1,59.07,59.1,6922.660897782585,36.8865,36.899,36.8802,36.899,6922.6609
2006-03-06 12:50:00,59.09,59.14,59.09,59.1,12547.322877230936,36.8927,36.9239,36.8927,36.899,12547.3229
2006-03-06 12:55:00,59.1,59.1,59.04,59.05,13737.155219037317,36.899,36.899,36.8615,36.8677,13737.1552
2006-03-06 13:00:00,59.06,59.08,59.06,59.07,14818.820984315846,36.874,36.8865,36.874,36.8802,14818.821
2006-03-06 13:05:00,59.07,59.15,59.06,59.08,15035.154137371552,36.8802,36.9302,36.874,36.8865,15035.1541
2006-03-06 13:10:00,59.08,59.08,59.03,59.04,9085.992428339645,36.8865,36.8865,36.8553,36.8615,9085.9924
2006-03-06 13:15:00,59.04,59.08,58.99,59.08,15467.820443482964,36.8615,36.8865,36.8303,36.8865,15467.8204
2006-03-06 13:20:00,59.08,59.08,58.98,59.02,24337.4797187669,36.8865,36.8865,36.824,36.849,24337.4797
2006-03-06 13:25:00,59.02,59.08,59.0,59.0,14926.9875608437,36.849,36.8865,36.8365,36.8365,14926.9876
2006-03-06 13:30:00,59.0,59.0,58.88,58.91,29962.14169821525,36.8365,36.8365,36.7616,36.7803,29962.1417
2006-03-06 13:35:00,58.91,58.95,58.8,58.8,17955.65170362358,36.7803,36.8053,36.7117,36.7117,17955.6517
2006-03-06 13:40:00,58.81,58.91,58.8,58.86,14602.48783126014,36.7179,36.7803,36.7117,36.7491,14602.4878
2006-03-06 13:45:00,58.84,58.88,58.84,58.87,14277.98810167658,36.7366,36.7616,36.7366,36.7554,14277.9881
2006-03-06 13:50:00,58.87,58.93,58.87,58.93,11573.82368848026,36.7554,36.7928,36.7554,36.7928,11573.8237
2006-03-06 13:55:00,58.93,58.98,58.92,58.98,16765.819361817197,36.7928,36.824,36.7866,36.824,16765.8194
2006-03-06 14:00:00,58.97,59.01,58.95,58.98,10600.324499729582,36.8178,36.8428,36.8053,36.824,10600.3245
2006-03-06 14:05:00,58.98,58.98,58.82,58.84,20443.4829637642,36.824,36.824,36.7241,36.7366,20443.483
2006-03-06 14:10:00,58.82,58.85,58.71,58.71,10924.824229313142,36.7241,36.7429,36.6555,36.6555,10924.8242
2006-03-06 14:15:00,58.72,58.8,58.71,58.79,24986.47917793402,36.6617,36.7117,36.6555,36.7054,24986.4792
2006-03-06 14:20:00,58.8,58.82,58.69,58.71,20335.316387236344,36.7117,36.7241,36.643,36.6555,20335.3164
2006-03-06 14:25:00,58.73,58.77,58.67,58.69,32341.806381828013,36.6679,36.6929,36.6305,36.643,32341.8064
2006-03-06 14:30:00,58.68,58.75,58.67,58.71,15035.154137371552,36.6367,36.6804,36.6305,36.6555,15035.1541
2006-03-06 14:35:00,58.71,58.78,58.69,58.74,26825.31097890752,36.6555,36.6992,36.643,36.6742,26825.311
2006-03-06 14:40:00,58.74,58.83,58.73,58.82,14169.821525148727,36.6742,36.7304,36.6679,36.7241,14169.8215
2006-03-06 14:45:00,58.82,58.88,58.75,58.8,27474.31043807464,36.7241,36.7616,36.6804,36.7117,27474.3104
2006-03-06 14:50:00,58.8,58.84,58.75,58.76,16333.153055705789,36.7117,36.7366,36.6804,36.6867,16333.1531
2006-03-06 14:55:00,58.77,58.78,58.76,58.76,3569.4970254191453,36.6929,36.6992,36.6867,36.6867,3569.497
2006-03-06 15:00:00,58.76,58.84,58.75,58.82,21633.315305570577,36.6867,36.7366,36.6804,36.7241,21633.3153
2006-03-06 15:05:00,58.82,58.84,58.78,58.83,14277.98810167658,36.7241,36.7366,36.6992,36.7304,14277.9881
2006-03-06 15:10:00,58.82,58.86,58.77,58.83,47160.62736614386,36.7241,36.7491,36.6929,36.7304,47160.6274
2006-03-06 15:15:00,58.84,58.93,58.83,58.93,12439.156300703082,36.7366,36.7928,36.7304,36.7928,12439.1563
2006-03-06 15:20:00,58.93,58.94,58.89,58.91,16441.31963223364,36.7928,36.7991,36.7678,36.7803,16441.3196
2006-03-06 15:25:00,58.91,58.91,58.89,58.9,23255.81395348837,36.7803,36.7803,36.7678,36.7741,23255.814
2006-03-06 15:30:00,58.9,58.96,58.88,58.94,25527.312060573284,36.7741,36.8115,36.7616,36.7991,25527.3121
2006-03-06 15:35:00,58.94,58.94,58.9,58.9,9843.158464034614,36.7991,36.7991,36.7741,36.7741,9843.1585
2006-03-06 15:40:00,58.91,58.95,58.86,58.94,42942.1308815576,36.7803,36.8053,36.7491,36.7991,42942.1309
2006-03-06 15:45:00,58.92,58.92,58.84,58.85,20010.816657652784,36.7866,36.7866,36.7366,36.7429,20010.8167
2006-03-06 15:50:00,58.85,58.9,58.84,58.9,31692.806922660897,36.7429,36.7741,36.7366,36.7741,31692.8069
2006-03-06 15:55:00,58.9,58.95,58.88,58.95,41752.29853975122,36.7741,36.8053,36.7616,36.8053,41752.2985
2006-03-07 09:30:00,58.99,59.23,58.98,59.18,23363.980530016222,36.8303,36.9801,36.824,36.9489,23363.9805
2006-03-07 09:35:00,59.18,59.45,59.17,59.4,14494.321254732287,36.9489,37.1175,36.9427,37.0863,14494.3213
2006-03-07 09:40:00,59.41,59.41,59.17,59.2,26717.144402379665,37.0925,37.0925,36.9427,36.9614,26717.1444
2006-03-07 09:45:00,59.17,59.26,59.09,59.26,53758.788534342886,36.9427,36.9989,36.8927,36.9989,53758.7885
2006-03-07 09:50:00,59.26,59.43,59.24,59.43,36992.969172525685,36.9989,37.105,36.9864,37.105,36992.9692
2006-03-07 09:55:00,59.45,59.57,59.45,59.57,22606.814494321254,37.1175,37.1924,37.1175,37.1924,22606.8145
2006-03-07 10:00:00,59.57,59.63,59.55,59.58,29962.14169821525,37.1924,37.2299,37.1799,37.1986,29962.1417
2006-03-07 10:05:00,59.59,59.59,59.4,59.44,29204.97566252028,37.2049,37.2049,37.0863,37.1112,29204.9757
2006-03-07 10:10:00,59.43,59.53,59.43,59.45,12763.656030286642,37.105,37.1674,37.105,37.1175,12763.656
2006-03-07 10:15:00,59.44,59.51,59.44,59.5,11249.3239588967,37.1112,37.1549,37.1112,37.1487,11249.324
2006-03-07 10:20:00,59.51,59.51,59.43,59.49,8653.32612222823,37.1549,37.1549,37.105,37.1425,8653.3261
2006-03-07 10:25:00,59.47,59.47,59.44,59.47,4218.496484586262,37.13,37.13,37.1112,37.13,4218.4965
2006-03-07 10:30:00,59.5,59.52,59.44,59.49,5840.995132504056,37.1487,37.1612,37.1112,37.1425,5840.9951
2006-03-07 10:35:00,59.49,59.49,59.41,59.41,6489.994591671173,37.1425,37.1425,37.0925,37.0925,6489.9946
2006-03-07 10:40:00,59.4,59.42,59.34,59.36,5516.495402920497,37.0863,37.0987,37.0488,37.0613,5516.4954
2006-03-07 10:45:00,59.35,59.36,59.32,59.33,4110.32990805841,37.055,37.0613,37.0363,37.0426,4110.3299
2006-03-07 10:50:00,59.31,59.37,59.28,59.32,7355.327203893997,37.0301,37.0675,37.0113,37.0363,7355.3272
2006-03-07 10:55:00,59.31,59.31,59.09,59.09,10383.991346673878,37.0301,37.0301,36.8927,36.8927,10383.9913
2006-03-07 11:00:00,59.09,59.2,59.08,59.16,12763.656030286642,36.8927,36.9614,36.8865,36.9364,12763.656
2006-03-07 11:05:00,59.17,59.2,59.11,59.2,9085.992428339645,36.9427,36.9614,36.9052,36.9614,9085.9924
2006-03-07 11:10:00,59.2,59.34,59.2,59.22,16657.652785289345,36.9614,37.0488,36.9614,36.9739,16657.6528
2006-03-07 11:15:00,59.2,59.38,59.2,59.38,11790.156841535963,36.9614,37.0738,36.9614,37.0738,11790.1568
2006-03-07 11:20:00,59.36,59.53,59.36,59.5,23904.813412655487,37.0613,37.1674,37.0613,37.1487,23904.8134
2006-03-07 11:25:00,59.51,59.59,59.51,59.51,12547.322877230936,37.1549,37.2049,37.1549,37.1549,12547.3229
2006-03-07 11:30:00,59.48,59.54,59.46,59.47,12114.656571119524,37.1362,37.1737,37.1237,37.13,12114.6566
2006-03-07 11:35:00,59.46,59.47,59.41,59.45,8653.32612222823,37.1237,37.13,37.0925,37.1175,8653.3261
2006-03-07 11:40:00,59.45,59.45,59.31,59.31,11898.323418063816,37.1175,37.1175,37.0301,37.0301,11898.3234
2006-03-07 11:45:00,59.31,59.38,59.3,59.38,7355.327203893997,37.0301,37.0738,37.0238,37.0738,7355.3272
2006-03-07 11:50:00,59.4,59.43,59.37,59.43,17631.15197404002,37.0863,37.105,37.0675,37.105,17631.152
2006-03-07 11:55:00,59.43,59.45,59.38,59.41,14494.321254732287,37.105,37.1175,37.0738,37.0925,14494.3213
2006-03-07 12:00:00,59.42,59.45,59.35,59.45,10275.824770146024,37.0987,37.1175,37.055,37.1175,10275.8248
2006-03-07 12:05:00,59.44,59.45,59.35,59.43,8436.992969172525,37.1112,37.1175,37.055,37.105,8436.993
2006-03-07 12:10:00,59.42,59.44,59.36,59.38,7030.8274743104375,37.0987,37.1112,37.0613,37.0738,7030.8275
2006-03-07 12:15:00,59.38,59.39,59.29,59.29,6273.661438615468,37.0738,37.08,37.0176,37.0176,6273.6614
2006-03-07 12:20:00,59.3,59.33,59.29,59.33,6814.494321254732,37.0238,37.0426,37.0176,37.0426,6814.4943
2006-03-07 12:25:00,59.33,59.34,59.28,59.28,11141.157382368849,37.0426,37.0488,37.0113,37.0113,11141.1574
2006-03-07 12:30:00,59.29,59.35,59.26,59.34,34721.471065440775,37.0176,37.055,36.9989,37.0488,34721.4711
2006-03-07 12:35:00,59.35,59.36,59.24,59.25,40886.96592752839,37.055,37.0613,36.9864,36.9926,40886.9659
2006-03-07 12:40:00,59.23,59.24,59.18,59.18,12547.322877230936,36.9801,36.9864,36.9489,36.9489,12547.3229
2006-03-07 12:45:00,59.19,59.24,59.18,59.2,17198.48566792861,36.9551,36.9864,36.9489,36.9614,17198.4857
2006-03-07 12:50:00,59.18,59.31,59.16,59.31,22823.14764737696,36.9489,37.0301,36.9364,37.0301,22823.1476
2006-03-07 12:55:00,59.31,59.31,59.25,59.28,32017.306652244457,37.0301,37.0301,36.9926,37.0113,32017.3067
2006-03-07 13:00:00,59.24,59.34,59.17,59.17,39048.13412655489,36.9864,37.0488,36.9427,36.9427,39048.1341
2006-03-07 13:05:00,59.17,59.18,59.07,59.09,19686.316928069227,36.9427,36.9489,36.8802,36.8927,19686.3169
2006-03-07 13:10:00,59.09,59.09,59.02,59.06,6489.994591671173,36.8927,36.8927,36.849,36.874,6489.9946
2006-03-07 13:15:00,59.06,59.09,59.06,59.09,6273.661438615468,36.874,36.8927,36.874,36.8927,6273.6614
2006-03-07 13:20:00,59.1,59.17,59.08,59.16,20010.816657652784,36.899,36.9427,36.8865,36.9364,20010.8167
2006-03-07 13:25:00,59.17,59.17,59.09,59.13,7030.8274743104375,36.9427,36.9427,36.8927,36.9177,7030.8275
2006-03-07 13:30:00,59.11,59.14,59.1,59.11,4651.162790697675,36.9052,36.9239,36.899,36.9052,4651.1628
2006-03-07 13:35:00,59.13,59.2,59.07,59.2,23580.31368307193,36.9177,36.9614,36.8802,36.9614,23580.3137
2006-03-07 13:40:00,59.18,59.26,59.16,59.24,17631.15197404002,36.9489,36.9989,36.9364,36.9864,17631.152
2006-03-07 13:45:00,59.2,59.33,59.2,59.33,13845.32179556517,36.9614,37.0426,36.9614,37.0426,13845.3218
2006-03-07 13:50:00,59.33,59.53,59.31,59.5,18063.81828015144,37.0426,37.1674,37.0301,37.1487,18063.8183
2006-03-07 13:55:00,59.51,59.54,59.44,59.54,13845.32179556517,37.1549,37.1737,37.1112,37.1737,13845.3218
2006-03-07 14:00:00,59.53,59.54,59.5,59.54,11032.990805840996,37.1674,37.1737,37.1487,37.1737,11032.9908
2006-03-07 14:05:00,59.52,59.57,59.5,59.5,8977.82585181179,37.1612,37.1924,37.1487,37.1487,8977.8259
2006-03-07 14:10:00,59.49,59.49,59.39,59.4,20443.4829637642,37.1425,37.1425,37.08,37.0863,20443.483
2006-03-07 14:15:00,59.4,59.43,59.37,59.41,21308.81557598702,37.0863,37.105,37.0675,37.0925,21308.8156
2006-03-07 14:20:00,59.41,59.45,59.39,59.4,10167.658193618172,37.0925,37.1175,37.08,37.0863,10167.6582
2006-03-07 14:25:00,59.4,59.48,59.38,59.45,12763.656030286642,37.0863,37.1362,37.0738,37.1175,12763.656
2006-03-07 14:30:00,59.45,59.45,59.34,59.37,17090.319091400757,37.1175,37.1175,37.0488,37.0675,17090.3191
2006-03-07 14:35:00,59.38,59.45,59.33,59.44,17847.485127095726,37.0738,37.1175,37.0426,37.1112,17847.4851
2006-03-07 14:40:00,59.44,59.46,59.41,59.42,16549.486208761493,37.1112,37.1237,37.0925,37.0987,16549.4862
2006-03-07 14:45:00,59.43,59.43,59.37,59.4,33964.30502974581,37.105,37.105,37.0675,37.0863,33964.305
2006-03-07 14:50:00,59.4,59.52,59.39,59.52,16657.652785289345,37.0863,37.1612,37.08,37.1612,16657.6528
2006-03-07 14:55:00,59.52,59.56,59.46,59.49,26608.977825851813,37.1612,37.1862,37.1237,37.1425,26608.9778
2006-03-07 15:00:00,59.49,59.54,59.45,59.51,26068.14494321255,37.1425,37.1737,37.1175,37.1549,26068.1449
2006-03-07 15:05:00,59.5,59.57,59.45,59.45,22714.981070849102,37.1487,37.1924,37.1175,37.1175,22714.9811
2006-03-07 15:10:00,59.45,59.47,59.4,59.45,20876.14926987561,37.1175,37.13,37.0863,37.1175,20876.1493
2006-03-07 15:15:00,59.42,59.43,59.33,59.34,33531.638723634394,37.0987,37.105,37.0426,37.0488,33531.6387
2006-03-07 15:20:00,59.33,59.44,59.32,59.44,24121.146565711195,37.0426,37.1112,37.0363,37.1112,24121.1466
2006-03-07 15:25:00,59.42,59.49,59.4,59.47,22823.14764737696,37.0987,37.1425,37.0863,37.13,22823.1476
2006-03-07 15:30:00,59.47,59.53,59.46,59.5,16873.98593834505,37.13,37.1674,37.1237,37.1487,16873.9859
2006-03-07 15:35:00,59.5,59.52,59.45,59.51,31692.806922660897,37.1487,37.1612,37.1175,37.1549,31692.8069
2006-03-07 15:40:00,59.5,59.56,59.49,59.55,43374.797187669006,37.1487,37.1862,37.1425,37.1799,43374.7972
2006-03-07 15:45:00,59.54,59.57,59.52,59.57,26392.644672796105,37.1737,37.1924,37.1612,37.1924,26392.6447
2006-03-07 15:50:00,59.57,59.69,59.57,59.69,39480.80043266631,37.1924,37.2673,37.1924,37.2673,39480.8004
2006-03-07 15:55:00,59.69,59.75,59.66,59.66,60356.94970254191,37.2673,37.3048,37.2486,37.2486,60356.9497
2006-03-08 09:30:00,59.21,59.67,59.21,59.23,23039.480800432662,36.9676,37.2548,36.9676,36.9801,23039.4808
2006-03-08 09:35:00,59.23,59.23,58.92,58.93,30611.141157382368,36.9801,36.9801,36.7866,36.7928,30611.1412
2006-03-08 09:40:00,58.92,58.94,58.77,58.83,37101.135749053545,36.7866,36.7991,36.6929,36.7304,37101.1357
2006-03-08 09:45:00,58.83,59.04,58.8,59.03,26717.144402379665,36.7304,36.8615,36.7117,36.8553,26717.1444
2006-03-08 09:50:00,59.04,59.18,58.99,59.11,37317.46890210925,36.8615,36.9489,36.8303,36.9052,37317.4689
2006-03-08 09:55:00,59.1,59.14,59.07,59.11,31584.640346133045,36.899,36.9239,36.8802,36.9052,31584.6403
2006-03-08 10:00:00,59.15,59.15,58.96,58.96,36884.80259599783,36.9302,36.9302,36.8115,36.8115,36884.8026
2006-03-08 10:05:00,58.96,58.97,58.83,58.86,12655.489453758788,36.8115,36.8178,36.7304,36.7491,12655.4895
2006-03-08 10:10:00,58.87,58.91,58.81,58.89,12006.489994591671,36.7554,36.7803,36.7179,36.7678,12006.49
2006-03-08 10:15:00,58.89,58.89,58.77,58.8,16765.819361817197,36.7678,36.7678,36.6929,36.7117,16765.8194
2006-03-08 10:20:00,58.81,58.81,58.75,58.78,17631.15197404002,36.7179,36.7179,36.6804,36.6992,17631.152
2006-03-08 10:25:00,58.79,58.84,58.77,58.82,8328.826392644673,36.7054,36.7366,36.6929,36.7241,8328.8264
2006-03-08 10:30:00,58.84,58.88,58.77,58.88,20551.64954029205,36.7366,36.7616,36.6929,36.7616,20551.6495
2006-03-08 10:35:00,58.88,58.92,58.87,58.9,19361.817198485667,36.7616,36.7866,36.7554,36.7741,19361.8172
2006-03-08 10:40:00,58.89,58.89,58.81,58.84,15359.65386695511,36.7678,36.7678,36.7179,36.7366,15359.6539
2006-03-08 10:45:00,58.81,58.83,58.75,58.77,20984.31584640346,36.7179,36.7304,36.6804,36.6929,20984.3158
2006-03-08 10:50:00,58.77,58.89,58.75,58.76,12439.156300703082,36.6929,36.7678,36.6804,36.6867,12439.1563
2006-03-08 10:55:00,58.77,58.77,58.6,58.6,15143.320713899404,36.6929,36.6929,36.5868,36.5868,15143.3207
2006-03-08 11:00:00,58.61,58.64,58.52,58.53,53650.62195781504,36.593,36.6118,36.5368,36.5431,53650.622
2006-03-08 11:05:00,58.54,58.57,58.47,58.55,9843.158464034614,36.5493,36.5681,36.5056,36.5556,9843.1585
2006-03-08 11:10:00,58.54,58.59,58.52,58.59,8761.492698756085,36.5493,36.5805,36.5368,36.5805,8761.4927
2006-03-08 11:15:00,58.57,58.59,58.54,58.54,14710.654407787992,36.5681,36.5805,36.5493,36.5493,14710.6544
2006-03-08 11:20:00,58.55,58.55,58.47,58.47,9843.158464034614,36.5556,36.5556,36.5056,36.5056,9843.1585
2006-03-08 11:25:00,58.48,58.49,58.43,58.46,9734.99188750676,36.5119,36.5181,36.4806,36.4994,9734.9919
2006-03-08 11:30:00,58.45,58.45,58.42,58.42,14710.654407787992,36.4931,36.4931,36.4744,36.4744,14710.6544
2006-03-08 11:35:00,58.42,58.54,58.39,58.48,16873.98593834505,36.4744,36.5493,36.4557,36.5119,16873.9859
2006-03-08 11:40:00,58.47,58.48,58.41,58.41,14061.654948620877,36.5056,36.5119,36.4682,36.4682,14061.6549
2006-03-08 11:45:00,58.41,58.41,58.27,58.27,29853.9751216874,36.4682,36.4682,36.3807,36.3807,29853.9751
2006-03-08 11:50:00,58.27,58.27,58.1,58.1,16441.31963223364,36.3807,36.3807,36.2746,36.2746,16441.3196
2006-03-08 11:55:00,58.09,58.12,58.08,58.1,9410.4921579232,36.2684,36.2871,36.2621,36.2746,9410.4922
2006-03-08 12:00:00,58.1,58.27,58.1,58.27,31584.640346133045,36.2746,36.3807,36.2746,36.3807,31584.6403
2006-03-08 12:05:00,58.29,58.35,58.27,58.35,7571.660356949702,36.3932,36.4307,36.3807,36.4307,7571.6604
2006-03-08 12:10:00,58.35,58.38,58.34,58.34,21200.648999459165,36.4307,36.4494,36.4245,36.4245,21200.649
2006-03-08 12:15:00,58.33,58.35,58.32,58.35,7247.160627366144,36.4182,36.4307,36.412,36.4307,7247.1606
2006-03-08 12:20:00,58.35,58.35,58.27,58.3,13845.32179556517,36.4307,36.4307,36.3807,36.3995,13845.3218
2006-03-08 12:25:00,58.25,58.32,58.23,58.31,17847.485127095726,36.3683,36.412,36.3558,36.4057,17847.4851
2006-03-08 12:30:00,58.3,58.36,58.27,58.35,14818.820984315846,36.3995,36.4369,36.3807,36.4307,14818.821
2006-03-08 12:35:00,58.34,58.35,58.29,58.3,12330.98972417523,36.4245,36.4307,36.3932,36.3995,12330.9897
2006-03-08 12:40:00,58.29,58.32,58.15,58.2,20118.98323418064,36.3932,36.412,36.3058,36.337,20118.9832
2006-03-08 12:45:00,58.2,58.24,58.17,58.19,12114.656571119524,36.337,36.362,36.3183,36.3308,12114.6566
2006-03-08 12:50:00,58.19,58.33,58.19,58.33,16008.653326122228,36.3308,36.4182,36.3308,36.4182,16008.6533
2006-03-08 12:55:00,58.29,58.29,58.22,58.25,20876.14926987561,36.3932,36.3932,36.3495,36.3683,20876.1493
2006-03-08 13:00:00,58.27,58.39,58.25,58.39,22823.14764737696,36.3807,36.4557,36.3683,36.4557,22823.1476
2006-03-08 13:05:00,58.38,58.42,58.24,58.28,45754.461871281776,36.4494,36.4744,36.362,36.387,45754.4619
2006-03-08 13:10:00,58.27,58.32,58.26,58.28,9194.159004867495,36.3807,36.412,36.3745,36.387,9194.159
2006-03-08 13:15:00,58.28,58.29,58.21,58.23,9951.325040562466,36.387,36.3932,36.3433,36.3558,9951.325
2006-03-08 13:20:00,58.23,58.23,58.18,58.18,7138.994050838291,36.3558,36.3558,36.3246,36.3246,7138.9941
2006-03-08 13:25:00,58.18,58.21,58.14,58.18,21957.815035154137,36.3246,36.3433,36.2996,36.3246,21957.815
2006-03-08 13:30:00,58.19,58.19,58.12,58.12,11357.490535424551,36.3308,36.3308,36.2871,36.2871,11357.4905
2006-03-08 13:35:00,58.13,58.14,58.1,58.14,12871.822606814494,36.2933,36.2996,36.2746,36.2996,12871.8226
2006-03-08 13:40:00,58.15,58.16,58.08,58.1,12655.489453758788,36.3058,36.3121,36.2621,36.2746,12655.4895
2006-03-08 13:45:00,58.1,58.13,58.09,58.1,16765.819361817197,36.2746,36.2933,36.2684,36.2746,16765.8194
2006-03-08 13:50:00,58.1,58.1,57.98,58.0,17522.98539751217,36.2746,36.2746,36.1997,36.2122,17522.9854
2006-03-08 13:55:00,58.02,58.02,57.99,58.0,9085.992428339645,36.2247,36.2247,36.2059,36.2122,9085.9924
2006-03-08 14:00:00,58.0,58.06,57.95,58.06,28339.64305029745,36.2122,36.2496,36.181,36.2496,28339.6431
2006-03-08 14:05:00,58.03,58.13,58.03,58.11,31692.806922660897,36.2309,36.2933,36.2309,36.2809,31692.8069
2006-03-08 14:10:00,58.1,58.14,58.02,58.05,32774.47268793943,36.2746,36.2996,36.2247,36.2434,32774.4727
2006-03-08 14:15:00,58.05,58.06,57.87,57.92,30719.30773391022,36.2434,36.2496,36.131,36.1622,30719.3077
2006-03-08 14:20:00,57.92,57.92,57.87,57.89,24337.4797187669,36.1622,36.1622,36.131,36.1435,24337.4797
2006-03-08 14:25:00,57.89,57.9,57.84,57.86,36668.46944294213,36.1435,36.1497,36.1123,36.1248,36668.4694
2006-03-08 14:30:00,57.86,57.99,57.84,57.94,55056.78745267712,36.1248,36.2059,36.1123,36.1747,55056.7875
2006-03-08 14:35:00,57.94,58.01,57.93,57.97,81233.09897241752,36.1747,36.2184,36.1685,36.1934,81233.099
2006-03-08 14:40:00,57.96,58.01,57.93,57.97,82639.2644672796,36.1872,36.2184,36.1685,36.1934,82639.2645
2006-03-08 14:45:00,57.97,57.97,57.94,57.95,37533.80205516495,36.1934,36.1934,36.1747,36.181,37533.8021
2006-03-08 14:50:00,57.95,57.98,57.92,57.95,39480.80043266631,36.181,36.1997,36.1622,36.181,39480.8004
2006-03-08 14:55:00,57.94,57.94,57.86,57.86,28664.14277988101,36.1747,36.1747,36.1248,36.1248,28664.1428
2006-03-08 15:00:00,57.86,57.92,57.86,57.87,49864.79177934018,36.1248,36.1622,36.1248,36.131,49864.7918
2006-03-08 15:05:00,57.87,57.88,57.85,57.85,40886.96592752839,36.131,36.1373,36.1185,36.1185,40886.9659
2006-03-08 15:10:00,57.85,57.97,57.85,57.97,37750.13520822066,36.1185,36.1934,36.1185,36.1934,37750.1352
2006-03-08 15:15:00,57.97,58.1,57.96,58.03,101460.248783126,36.1934,36.2746,36.1872,36.2309,101460.2488
2006-03-08 15:20:00,58.03,58.09,58.0,58.01,83071.93077339102,36.2309,36.2684,36.2122,36.2184,83071.9308
2006-03-08 15:25:00,58.0,58.05,57.99,58.05,16765.819361817197,36.2122,36.2434,36.2059,36.2434,16765.8194
2006-03-08 15:30:00,58.05,58.12,58.03,58.1,23904.813412655487,36.2434,36.2871,36.2309,36.2746,23904.8134
2006-03-08 15:35:00,58.1,58.1,58.07,58.07,36127.63656030287,36.2746,36.2746,36.2559,36.2559,36127.6366
2006-03-08 15:40:00,58.07,58.31,58.07,58.25,83720.93023255814,36.2559,36.4057,36.2559,36.3683,83720.9302
2006-03-08 15:45:00,58.25,58.27,58.19,58.22,60248.78312601406,36.3683,36.3807,36.3308,36.3495,60248.7831
2006-03-08 15:50:00,58.22,58.23,58.14,58.14,86857.76095186587,36.3495,36.3558,36.2996,36.2996,86857.761
2006-03-08 15:55:00,58.15,58.15,58.06,58.07,95078.4207679827,36.3058,36.3058,36.2496,36.2559,95078.4208
2006-03-09 09:30:00,58.24,58.45,58.24,58.45,19145.484045429963,36.362,36.4931,36.362,36.4931,19145.484
2006-03-09 09:35:00,58.44,58.46,58.28,58.3,18604.6511627907,36.4869,36.4994,36.387,36.3995,18604.6512
2006-03-09 09:40:00,58.3,58.51,58.24,58.51,33098.972417522986,36.3995,36.5306,36.362,36.5306,33098.9724
2006-03-09 09:45:00,58.51,58.89,58.47,58.73,44564.62952947539,36.5306,36.7678,36.5056,36.6679,44564.6295
2006-03-09 09:50:00,58.78,58.83,58.72,58.83,17090.319091400757,36.6992,36.7304,36.6617,36.7304,17090.3191
2006-03-09 09:55:00,58.86,58.91,58.81,58.83,12439.156300703082,36.7491,36.7803,36.7179,36.7304,12439.1563
2006-03-09 10:00:00,58.8,59.01,58.77,58.88,16657.652785289345,36.7117,36.8428,36.6929,36.7616,16657.6528
2006-03-09 10:05:00,58.89,58.89,58.67,58.77,19578.15035154137,36.7678,36.7678,36.6305,36.6929,19578.1504
2006-03-09 10:10:00,58.75,58.8,58.7,58.75,9518.658734451054,36.6804,36.7117,36.6492,36.6804,9518.6587
2006-03-09 10:15:00,58.73,58.74,58.61,58.66,10059.491617090318,36.6679,36.6742,36.593,36.6242,10059.4916
2006-03-09 10:20:00,58.66,58.8,58.66,58.8,8328.826392644673,36.6242,36.7117,36.6242,36.7117,8328.8264
2006-03-09 10:25:00,58.76,58.77,58.68,58.7,5732.828555976204,36.6867,36.6929,36.6367,36.6492,5732.8286
2006-03-09 10:30:00,58.71,58.87,58.71,58.87,12547.322877230936,36.6555,36.7554,36.6555,36.7554,12547.3229
2006-03-09 10:35:00,58.86,58.92,58.84,58.9,8761.492698756085,36.7491,36.7866,36.7366,36.7741,8761.4927
2006-03-09 10:40:00,58.89,58.89,58.8,58.81,15251.487290427258,36.7678,36.7678,36.7117,36.7179,15251.4873
2006-03-09 10:45:00,58.82,58.82,58.74,58.77,5840.995132504056,36.7241,36.7241,36.6742,36.6929,5840.9951
2006-03-09 10:50:00,58.76,58.83,58.75,58.8,5732.828555976204,36.6867,36.7304,36.6804,36.7117,5732.8286
2006-03-09 10:55:00,58.81,58.84,58.8,58.84,7030.8274743104375,36.7179,36.7366,36.7117,36.7366,7030.8275
2006-03-09 11:00:00,58.84,58.84,58.7,58.7,12439.156300703082,36.7366,36.7366,36.6492,36.6492,12439.1563
2006-03-09 11:05:00,58.68,58.71,58.68,58.7,4218.496484586262,36.6367,36.6555,36.6367,36.6492,4218.4965
2006-03-09 11:10:00,58.69,58.76,58.67,58.71,12547.322877230936,36.643,36.6867,36.6305,36.6555,12547.3229
2006-03-09 11:15:00,58.71,58.72,58.69,58.71,12655.489453758788,36.6555,36.6617,36.643,36.6555,12655.4895
2006-03-09 11:20:00,58.71,58.71,58.68,58.68,9518.658734451054,36.6555,36.6555,36.6367,36.6367,9518.6587
2006-03-09 11:25:00,58.66,58.71,58.66,58.69,13412.655489453758,36.6242,36.6555,36.6242,36.643,13412.6555
2006-03-09 11:30:00,58.69,58.75,58.68,58.75,12114.656571119524,36.643,36.6804,36.6367,36.6804,12114.6566
2006-03-09 11:35:00,58.74,58.78,58.72,58.75,16549.486208761493,36.6742,36.6992,36.6617,36.6804,16549.4862
2006-03-09 11:40:00,58.73,58.73,58.7,58.7,10275.824770146024,36.6679,36.6679,36.6492,36.6492,10275.8248
2006-03-09 11:45:00,58.71,58.71,58.6,58.64,9518.658734451054,36.6555,36.6555,36.5868,36.6118,9518.6587
2006-03-09 11:50:00,58.65,58.66,58.59,58.59,8869.659275283937,36.618,36.6242,36.5805,36.5805,8869.6593
2006-03-09 11:55:00,58.6,58.6,58.54,58.58,8761.492698756085,36.5868,36.5868,36.5493,36.5743,8761.4927
2006-03-09 12:00:00,58.59,58.59,58.49,58.5,6598.161168199026,36.5805,36.5805,36.5181,36.5243,6598.1612
2006-03-09 12:05:00,58.52,58.58,58.48,58.58,20443.4829637642,36.5368,36.5743,36.5119,36.5743,20443.483
2006-03-09 12:10:00,58.57,58.6,58.54,58.57,25851.81179015684,36.5681,36.5868,36.5493,36.5681,25851.8118
2006-03-09 12:15:00,58.59,58.7,58.58,58.67,53650.62195781504,36.5805,36.6492,36.5743,36.6305,53650.622
2006-03-09 12:20:00,58.65,58.65,58.59,58.59,11249.3239588967,36.618,36.618,36.5805,36.5805,11249.324
2006-03-09 12:25:00,58.58,58.6,58.55,58.59,8653.32612222823,36.5743,36.5868,36.5556,36.5805,8653.3261
2006-03-09 12:30:00,58.6,58.6,58.49,58.57,5300.162249864791,36.5868,36.5868,36.5181,36.5681,5300.1622
2006-03-09 12:35:00,58.57,58.57,58.47,58.54,12114.656571119524,36.5681,36.5681,36.5056,36.5493,12114.6566
2006-03-09 12:40:00,58.54,58.56,58.48,58.51,9085.992428339645,36.5493,36.5618,36.5119,36.5306,9085.9924
2006-03-09 12:45:00,58.51,58.51,58.49,58.5,7896.160086533261,36.5306,36.5306,36.5181,36.5243,7896.1601
2006-03-09 12:50:00,58.5,58.57,58.5,58.55,5300.162249864791,36.5243,36.5681,36.5243,36.5556,5300.1622
2006-03-09 12:55:00,58.55,58.55,58.48,58.48,2920.497566252028,36.5556,36.5556,36.5119,36.5119,2920.4976
2006-03-09 13:00:00,58.47,58.47,58.43,58.45,8328.826392644673,36.5056,36.5056,36.4806,36.4931,8328.8264
2006-03-09 13:05:00,58.45,58.48,58.44,58.45,4326.663061114115,36.4931,36.5119,36.4869,36.4931,4326.6631
2006-03-09 13:10:00,58.43,58.45,58.43,58.43,10059.491617090318,36.4806,36.4931,36.4806,36.4806,10059.4916
2006-03-09 13:15:00,58.42,58.46,58.42,58.44,18063.81828015144,36.4744,36.4994,36.4744,36.4869,18063.8183
2006-03-09 13:20:00,58.44,58.47,58.34,58.38,19902.65008112493,36.4869,36.5056,36.4245,36.4494,19902.6501
2006-03-09 13:25:00,58.37,58.38,58.32,58.38,3461.3304488912927,36.4432,36.4494,36.412,36.4494,3461.3304
2006-03-09 13:30:00,58.37,58.43,58.36,58.39,6381.828015143321,36.4432,36.4806,36.4369,36.4557,6381.828
2006-03-09 13:35:00,58.4,58.45,58.4,58.44,3569.4970254191453,36.4619,36.4931,36.4619,36.4869,3569.497
2006-03-09 13:40:00,58.44,58.47,58.43,58.47,9085.992428339645,36.4869,36.5056,36.4806,36.5056,9085.9924
2006-03-09 13:45:00,58.46,58.51,58.45,58.49,7896.160086533261,36.4994,36.5306,36.4931,36.5181,7896.1601
2006-03-09 13:50:00,58.47,58.47,58.4,58.4,5408.328826392644,36.5056,36.5056,36.4619,36.4619,5408.3288
2006-03-09 13:55:00,58.39,58.4,58.38,58.4,3028.664142779881,36.4557,36.4619,36.4494,36.4619,3028.6641
2006-03-09 14:00:00,58.41,58.54,58.41,58.52,7571.660356949702,36.4682,36.5493,36.4682,36.5368,7571.6604
2006-03-09 14:05:00,58.53,58.55,58.52,58.55,11357.490535424551,36.5431,36.5556,36.5368,36.5556,11357.4905
2006-03-09 14:10:00,58.56,58.59,58.53,58.55,10816.657652785289,36.5618,36.5805,36.5431,36.5556,10816.6577
2006-03-09 14:15:00,58.55,58.58,58.53,58.53,13737.155219037317,36.5556,36.5743,36.5431,36.5431,13737.1552
2006-03-09 14:20:00,58.53,58.54,58.48,58.48,4975.662520281233,36.5431,36.5493,36.5119,36.5119,4975.6625
2006-03-09 14:25:00,58.48,58.48,58.44,58.44,3244.9972958355866,36.5119,36.5119,36.4869,36.4869,3244.9973
2006-03-09 14:30:00,58.42,58.43,58.41,58.42,6165.494862087615,36.4744,36.4806,36.4682,36.4744,6165.4949
2006-03-09 14:35:00,58.42,58.42,58.36,58.38,9410.4921579232,36.4744,36.4744,36.4369,36.4494,9410.4922
2006-03-09 14:40:00,58.37,58.37,58.27,58.28,8112.493239588966,36.4432,36.4432,36.3807,36.387,8112.4932
2006-03-09 14:45:00,58.28,58.3,58.23,58.23,14169.821525148727,36.387,36.3995,36.3558,36.3558,14169.8215
2006-03-09 14:50:00,58.23,58.3,58.23,58.29,11141.157382368849,36.3558,36.3995,36.3558,36.3932,11141.1574
2006-03-09 14:55:00,58.28,58.29,58.25,58.25,4542.9962141698215,36.387,36.3932,36.3683,36.3683,4542.9962
2006-03-09 15:00:00,58.25,58.25,58.2,58.2,4434.8296376419685,36.3683,36.3683,36.337,36.337,4434.8296
2006-03-09 15:05:00,58.19,58.19,58.1,58.11,15467.820443482964,36.3308,36.3308,36.2746,36.2809,15467.8204
2006-03-09 15:10:00,58.11,58.12,58.04,58.06,11681.990265008111,36.2809,36.2871,36.2371,36.2496,11681.9903
2006-03-09 15:15:00,58.05,58.1,58.05,58.06,11249.3239588967,36.2434,36.2746,36.2434,36.2496,11249.324
2006-03-09 15:20:00,58.07,58.09,58.05,58.08,10275.824770146024,36.2559,36.2684,36.2434,36.2621,10275.8248
2006-03-09 15:25:00,58.09,58.09,58.05,58.05,6273.661438615468,36.2684,36.2684,36.2434,36.2434,6273.6614
2006-03-09 15:30:00,58.05,58.09,58.04,58.08,9302.32558139535,36.2434,36.2684,36.2371,36.2621,9302.3256
2006-03-09 15:35:00,58.07,58.08,58.03,58.03,17522.98539751217,36.2559,36.2621,36.2309,36.2309,17522.9854
2006-03-09 15:40:00,58.02,58.03,57.9,57.92,28772.30935640887,36.2247,36.2309,36.1497,36.1622,28772.3094
2006-03-09 15:45:00,57.93,57.95,57.9,57.93,15035.154137371552,36.1685,36.181,36.1497,36.1685,15035.1541
2006-03-09 15:50:00,57.93,57.95,57.92,57.95,30827.474310438072,36.1685,36.181,36.1622,36.181,30827.4743
2006-03-09 15:55:00,57.95,57.99,57.94,57.98,19361.817198485667,36.181,36.2059,36.1747,36.1997,19361.8172
2006-03-10 09:30:00,58.57,58.62,58.43,58.44,60573.282855597616,36.5681,36.5993,36.4806,36.4869,60573.2829
2006-03-10 09:35:00,58.44,58.52,58.41,58.41,15792.320173066522,36.4869,36.5368,36.4682,36.4682,15792.3202
2006-03-10 09:40:00,58.41,58.71,58.34,58.62,45646.29529475392,36.4682,36.6555,36.4245,36.5993,45646.2953
2006-03-10 09:45:00,58.6,58.89,58.59,58.74,32882.63926446728,36.5868,36.7678,36.5805,36.6742,32882.6393
2006-03-10 09:50:00,58.78,58.78,58.59,58.59,25094.64575446187,36.6992,36.6992,36.5805,36.5805,25094.6458
2006-03-10 09:55:00,58.58,58.79,58.58,58.77,16116.81990265008,36.5743,36.7054,36.5743,36.6929,16116.8199
2006-03-10 10:00:00,58.76,58.81,58.68,58.7,12547.322877230936,36.6867,36.7179,36.6367,36.6492,12547.3229
2006-03-10 10:05:00,58.7,58.83,58.7,58.77,33531.638723634394,36.6492,36.7304,36.6492,36.6929,33531.6387
2006-03-10 10:10:00,58.8,59.04,58.75,58.9,64359.11303407247,36.7117,36.8615,36.6804,36.7741,64359.113
2006-03-10 10:15:00,58.9,58.92,58.83,58.88,31584.640346133045,36.7741,36.7866,36.7304,36.7616,31584.6403
2006-03-10 10:20:00,58.86,58.89,58.84,58.89,26284.478096268253,36.7491,36.7678,36.7366,36.7678,26284.4781
2006-03-10 10:25:00,58.88,58.89,58.81,58.81,34829.63764196863,36.7616,36.7678,36.7179,36.7179,34829.6376
2006-03-10 10:30:00,58.86,58.86,58.8,58.84,8977.82585181179,36.7491,36.7491,36.7117,36.7366,8977.8259
2006-03-10 10:35:00,58.84,58.87,58.8,58.84,26933.47755543537,36.7366,36.7554,36.7117,36.7366,26933.4776
2006-03-10 10:40:00,58.84,58.91,58.84,58.88,20876.14926987561,36.7366,36.7803,36.7366,36.7616,20876.1493
2006-03-10 10:45:00,58.89,58.99,58.87,58.94,51054.62412114657,36.7678,36.8303,36.7554,36.7991,51054.6241
2006-03-10 10:50:00,58.94,59.0,58.94,59.0,32233.63980530016,36.7991,36.8365,36.7991,36.8365,32233.6398
2006-03-10 10:55:00,59.04,59.08,58.98,59.05,13520.82206598161,36.8615,36.8865,36.824,36.8677,13520.8221
2006-03-10 11:00:00,59.05,59.1,59.04,59.05,36019.469983775016,36.8677,36.899,36.8615,36.8677,36019.47
2006-03-10 11:05:00,59.05,59.08,59.03,59.03,31151.974040021632,36.8677,36.8865,36.8553,36.8553,31151.974
2006-03-10 11:10:00,59.04,59.12,59.04,59.04,29853.9751216874,36.8615,36.9114,36.8615,36.8615,29853.9751
2006-03-10 11:15:00,59.08,59.12,59.08,59.08,14818.820984315846,36.8865,36.9114,36.8865,36.8865,14818.821
2006-03-10 11:20:00,59.08,59.08,59.01,59.03,40670.63277447269,36.8865,36.8865,36.8428,36.8553,40670.6328
2006-03-10 11:25:00,59.02,59.03,58.94,59.01,35045.97079502434,36.849,36.8553,36.7991,36.8428,35045.9708
2006-03-10 11:30:00,59.01,59.05,58.97,59.04,28231.47647376961,36.8428,36.8677,36.8178,36.8615,28231.4765
2006-03-10 11:35:00,59.05,59.06,59.0,59.03,7571.660356949702,36.8677,36.874,36.8365,36.8553,7571.6604
2006-03-10 11:40:00,59.05,59.08,59.03,59.07,26068.14494321255,36.8677,36.8865,36.8553,36.8802,26068.1449
2006-03-10 11:45:00,59.07,59.08,59.05,59.06,31692.806922660897,36.8802,36.8865,36.8677,36.874,31692.8069
2006-03-10 11:50:00,59.06,59.07,59.05,59.05,9518.658734451054,36.874,36.8802,36.8677,36.8677,9518.6587
2006-03-10 11:55:00,59.05,59.07,59.0,59.02,17847.485127095726,36.8677,36.8802,36.8365,36.849,17847.4851
2006-03-10 12:00:00,59.01,59.05,58.99,58.99,37533.80205516495,36.8428,36.8677,36.8303,36.8303,37533.8021
2006-03-10 12:05:00,58.99,59.06,58.99,59.03,15575.987020010816,36.8303,36.874,36.8303,36.8553,15575.987
2006-03-10 12:10:00,59.02,59.02,58.98,58.98,15035.154137371552,36.849,36.849,36.824,36.824,15035.1541
2006-03-10 12:15:00,58.98,59.02,58.96,58.98,11249.3239588967,36.824,36.849,36.8115,36.824,11249.324
2006-03-10 12:20:00,58.98,59.0,58.96,58.98,11141.157382368849,36.824,36.8365,36.8115,36.824,11141.1574
2006-03-10 12:25:00,58.99,59.05,58.99,59.05,5300.162249864791,36.8303,36.8677,36.8303,36.8677,5300.1622
2006-03-10 12:30:00,59.05,59.06,58.97,58.99,16549.486208761493,36.8677,36.874,36.8178,36.8303,16549.4862
2006-03-10 12:35:00,59.0,59.03,59.0,59.02,3244.9972958355866,36.8365,36.8553,36.8365,36.849,3244.9973
2006-03-10 12:40:00,59.03,59.05,58.98,59.03,5083.829096809086,36.8553,36.8677,36.824,36.8553,5083.8291
2006-03-10 12:45:00,59.01,59.05,58.99,59.01,3569.4970254191453,36.8428,36.8677,36.8303,36.8428,3569.497
2006-03-10 12:50:00,59.0,59.03,58.98,59.01,10816.657652785289,36.8365,36.8553,36.824,36.8428,10816.6577
2006-03-10 12:55:00,59.0,59.04,59.0,59.04,3136.830719307734,36.8365,36.8615,36.8365,36.8615,3136.8307
2006-03-10 13:00:00,59.03,59.04,59.0,59.03,10924.824229313142,36.8553,36.8615,36.8365,36.8553,10924.8242
2006-03-10 13:05:00,59.04,59.06,59.03,59.03,16333.153055705789,36.8615,36.874,36.8553,36.8553,16333.1531
2006-03-10 13:10:00,59.02,59.09,59.02,59.08,4759.329367225527,36.849,36.8927,36.849,36.8865,4759.3294
2006-03-10 13:15:00,59.08,59.11,59.06,59.1,7679.826933477555,36.8865,36.9052,36.874,36.899,7679.8269
2006-03-10 13:20:00,59.11,59.11,59.08,59.1,3244.9972958355866,36.9052,36.9052,36.8865,36.899,3244.9973
2006-03-10 13:25:00,59.12,59.17,59.1,59.15,10492.15792320173,36.9114,36.9427,36.899,36.9302,10492.1579
2006-03-10 13:30:00,59.15,59.16,59.08,59.09,11465.657111952409,36.9302,36.9364,36.8865,36.8927,11465.6571
2006-03-10 13:35:00,59.09,59.18,59.08,59.18,23796.646836127635,36.8927,36.9489,36.8865,36.9489,23796.6468
2006-03-10 13:40:00,59.18,59.19,59.16,59.17,15359.65386695511,36.9489,36.9551,36.9364,36.9427,15359.6539
2006-03-10 13:45:00,59.19,59.24,59.16,59.21,26608.977825851813,36.9551,36.9864,36.9364,36.9676,26608.9778
2006-03-10 13:50:00,59.22,59.29,59.19,59.29,20876.14926987561,36.9739,37.0176,36.9551,37.0176,20876.1493
2006-03-10 13:55:00,59.26,59.31,59.26,59.31,19686.316928069227,36.9989,37.0301,36.9989,37.0301,19686.3169
2006-03-10 14:00:00,59.31,59.33,59.29,59.31,13088.1557598702,37.0301,37.0426,37.0176,37.0301,13088.1558
2006-03-10 14:05:00,59.31,59.38,59.31,59.33,34396.97133585722,37.0301,37.0738,37.0301,37.0426,34396.9713
2006-03-10 14:10:00,59.33,59.37,59.33,59.35,12222.823147647376,37.0426,37.0675,37.0426,37.055,12222.8231
2006-03-10 14:15:00,59.36,59.48,59.35,59.45,37750.13520822066,37.0613,37.1362,37.055,37.1175,37750.1352
2006-03-10 14:20:00,59.45,59.48,59.41,59.45,9518.658734451054,37.1175,37.1362,37.0925,37.1175,9518.6587
2006-03-10 14:25:00,59.45,59.49,59.34,59.34,20876.14926987561,37.1175,37.1425,37.0488,37.0488,20876.1493
2006-03-10 14:30:00,59.34,59.34,59.29,59.32,9194.159004867495,37.0488,37.0488,37.0176,37.0363,9194.159
2006-03-10 14:35:00,59.33,59.34,59.29,59.3,18388.31800973499,37.0426,37.0488,37.0176,37.0238,18388.318
2006-03-10 14:40:00,59.33,59.34,59.14,59.21,19902.65008112493,37.0426,37.0488,36.9239,36.9676,19902.6501
2006-03-10 14:45:00,59.22,59.26,59.08,59.08,14494.321254732287,36.9739,36.9989,36.8865,36.8865,14494.3213
2006-03-10 14:50:00,59.08,59.2,59.08,59.19,16008.653326122228,36.8865,36.9614,36.8865,36.9551,16008.6533
2006-03-10 14:55:00,59.2,59.2,59.14,59.17,12655.489453758788,36.9614,36.9614,36.9239,36.9427,12655.4895
2006-03-10 15:00:00,59.16,59.21,59.1,59.2,17090.319091400757,36.9364,36.9676,36.899,36.9614,17090.3191
2006-03-10 15:05:00,59.2,59.2,59.08,59.12,15467.820443482964,36.9614,36.9614,36.8865,36.9114,15467.8204
2006-03-10 15:10:00,59.14,59.16,59.06,59.07,12222.823147647376,36.9239,36.9364,36.874,36.8802,12222.8231
2006-03-10 15:15:00,59.05,59.2,59.02,59.14,13304.488912925906,36.8677,36.9614,36.849,36.9239,13304.4889
2006-03-10 15:20:00,59.14,59.27,59.13,59.2,23472.14710654408,36.9239,37.0051,36.9177,36.9614,23472.1471
2006-03-10 15:25:00,59.22,59.24,59.2,59.23,11681.990265008111,36.9739,36.9864,36.9614,36.9801,11681.9903
2006-03-10 15:30:00,59.23,59.33,59.23,59.31,27582.47701460249,36.9801,37.0426,36.9801,37.0301,27582.477
2006-03-10 15:35:00,59.32,59.33,59.2,59.21,45754.461871281776,37.0363,37.0426,36.9614,36.9676,45754.4619
2006-03-10 15:40:00,59.2,59.2,59.1,59.1,26717.144402379665,36.9614,36.9614,36.899,36.899,26717.1444
2006-03-10 15:45:00,59.1,59.1,59.04,59.06,15251.487290427258,36.899,36.899,36.8615,36.874,15251.4873
2006-03-10 15:50:00,59.07,59.2,59.07,59.2,31151.974040021632,36.8802,36.9614,36.8802,36.9614,31151.974
2006-03-10 15:55:00,59.2,59.21,59.16,59.19,40995.13250405624,36.9614,36.9676,36.9364,36.9551,40995.1325
2006-03-13 09:30:00,59.19,59.19,59.13,59.14,14277.98810167658,36.9551,36.9551,36.9177,36.9239,14277.9881
2006-03-13 09:35:00,59.13,59.13,58.92,59.0,6922.660897782585,36.9177,36.9177,36.7866,36.8365,6922.6609
2006-03-13 09:40:00,59.08,59.17,59.06,59.15,13196.322336398052,36.8865,36.9427,36.874,36.9302,13196.3223
2006-03-13 09:45:00,59.12,59.19,59.11,59.11,7030.8274743104375,36.9114,36.9551,36.9052,36.9052,7030.8275
2006-03-13 09:50:00,59.11,59.34,59.08,59.18,26500.81124932396,36.9052,37.0488,36.8865,36.9489,26500.8112
2006-03-13 09:55:00,59.2,59.22,59.15,59.2,8112.493239588966,36.9614,36.9739,36.9302,36.9614,8112.4932
2006-03-13 10:00:00,59.2,59.25,59.12,59.25,10600.324499729582,36.9614,36.9926,36.9114,36.9926,10600.3245
2006-03-13 10:05:00,59.22,59.33,59.22,59.25,6381.828015143321,36.9739,37.0426,36.9739,36.9926,6381.828
2006-03-13 10:10:00,59.25,59.44,59.25,59.37,21200.648999459165,36.9926,37.1112,36.9926,37.0675,21200.649
2006-03-13 10:15:00,59.37,59.37,59.21,59.27,10600.324499729582,37.0675,37.0675,36.9676,37.0051,10600.3245
2006-03-13 10:20:00,59.27,59.32,59.21,59.26,7787.993510005408,37.0051,37.0363,36.9676,36.9989,7787.9935
2006-03-13 10:25:00,59.26,59.27,59.15,59.15,8328.826392644673,36.9989,37.0051,36.9302,36.9302,8328.8264
2006-03-13 10:30:00,59.16,59.22,59.11,59.15,13088.1557598702,36.9364,36.9739,36.9052,36.9302,13088.1558
2006-03-13 10:35:00,59.14,59.17,59.07,59.07,14926.9875608437,36.9239,36.9427,36.8802,36.8802,14926.9876
2006-03-13 10:40:00,59.06,59.07,58.99,59.05,10492.15792320173,36.874,36.8802,36.8303,36.8677,10492.1579
2006-03-13 10:45:00,59.06,59.2,59.06,59.17,20659.8161168199,36.874,36.9614,36.874,36.9427,20659.8161
2006-03-13 10:50:00,59.19,59.28,59.19,59.2,7030.8274743104375,36.9551,37.0113,36.9551,36.9614,7030.8275
2006-03-13 10:55:00,59.2,59.22,59.15,59.16,7138.994050838291,36.9614,36.9739,36.9302,36.9364,7138.9941
2006-03-13 11:00:00,59.16,59.2,59.14,59.18,5732.828555976204,36.9364,36.9614,36.9239,36.9489,5732.8286
2006-03-13 11:05:00,59.28,59.28,59.1,59.11,20551.64954029205,37.0113,37.0113,36.899,36.9052,20551.6495
2006-03-13 11:10:00,59.08,59.17,59.05,59.05,16441.31963223364,36.8865,36.9427,36.8677,36.8677,16441.3196
2006-03-13 11:15:00,59.03,59.11,59.03,59.11,4867.49594375338,36.8553,36.9052,36.8553,36.9052,4867.4959
2006-03-13 11:20:00,59.09,59.15,59.05,59.07,11032.990805840996,36.8927,36.9302,36.8677,36.8802,11032.9908
2006-03-13 11:25:00,59.05,59.13,58.96,59.1,37425.6354786371,36.8677,36.9177,36.8115,36.899,37425.6355
2006-03-13 11:30:00,59.1,59.16,59.08,59.14,9302.32558139535,36.899,36.9364,36.8865,36.9239,9302.3256
2006-03-13 11:35:00,59.13,59.16,59.09,59.09,11032.990805840996,36.9177,36.9364,36.8927,36.8927,11032.9908
2006-03-13 11:40:00,59.09,59.12,59.08,59.09,4434.8296376419685,36.8927,36.9114,36.8865,36.8927,4434.8296
2006-03-13 11:45:00,59.08,59.16,59.05,59.13,9302.32558139535,36.8865,36.9364,36.8677,36.9177,9302.3256
2006-03-13 11:50:00,59.14,59.16,59.12,59.16,5408.328826392644,36.9239,36.9364,36.9114,36.9364,5408.3288
2006-03-13 11:55:00,59.16,59.16,59.11,59.14,4110.32990805841,36.9364,36.9364,36.9052,36.9239,4110.3299
2006-03-13 12:00:00,59.14,59.2,59.12,59.17,9951.325040562466,36.9239,36.9614,36.9114,36.9427,9951.325
2006-03-13 12:05:00,59.16,59.17,59.09,59.09,8328.826392644673,36.9364,36.9427,36.8927,36.8927,8328.8264
2006-03-13 12:10:00,59.1,59.32,59.09,59.3,42184.96484586263,36.899,37.0363,36.8927,37.0238,42184.9648
2006-03-13 12:15:00,59.3,59.3,59.21,59.24,8977.82585181179,37.0238,37.0238,36.9676,36.9864,8977.8259
2006-03-13 12:20:00,59.25,59.27,59.18,59.18,8653.32612222823,36.9926,37.0051,36.9489,36.9489,8653.3261
2006-03-13 12:25:00,59.19,59.19,59.14,59.16,11465.657111952409,36.9551,36.9551,36.9239,36.9364,11465.6571
2006-03-13 12:30:00,59.14,59.15,59.07,59.13,7679.826933477555,36.9239,36.9302,36.8802,36.9177,7679.8269
2006-03-13 12:35:00,59.13,59.13,59.02,59.03,11357.490535424551,36.9177,36.9177,36.849,36.8553,11357.4905
2006-03-13 12:40:00,59.03,59.04,58.97,58.97,3785.830178474851,36.8553,36.8615,36.8178,36.8178,3785.8302
2006-03-13 12:45:00,58.96,59.04,58.96,59.02,4002.163331530557,36.8115,36.8615,36.8115,36.849,4002.1633
2006-03-13 12:50:00,59.06,59.06,58.96,59.01,4867.49594375338,36.874,36.874,36.8115,36.8428,4867.4959
2006-03-13 12:55:00,59.01,59.09,58.99,59.08,11032.990805840996,36.8428,36.8927,36.8303,36.8865,11032.9908
2006-03-13 13:00:00,59.08,59.1,59.01,59.03,6489.994591671173,36.8865,36.899,36.8428,36.8553,6489.9946
2006-03-13 13:05:00,59.01,59.01,58.96,58.98,6165.494862087615,36.8428,36.8428,36.8115,36.824,6165.4949
2006-03-13 13:10:00,58.99,59.02,58.96,58.96,4759.329367225527,36.8303,36.849,36.8115,36.8115,4759.3294
2006-03-13 13:15:00,58.95,58.99,58.94,58.99,7787.993510005408,36.8053,36.8303,36.7991,36.8303,7787.9935
2006-03-13 13:20:00,58.96,58.97,58.95,58.97,5624.66197944835,36.8115,36.8178,36.8053,36.8178,5624.662
2006-03-13 13:25:00,58.98,59.04,58.93,59.02,12547.322877230936,36.824,36.8615,36.7928,36.849,12547.3229
2006-03-13 13:30:00,59.01,59.03,58.93,58.93,9734.99188750676,36.8428,36.8553,36.7928,36.7928,9734.9919
2006-03-13 13:35:00,58.92,58.95,58.89,58.91,9518.658734451054,36.7866,36.8053,36.7678,36.7803,9518.6587
2006-03-13 13:40:00,58.89,58.9,58.84,58.87,13304.488912925906,36.7678,36.7741,36.7366,36.7554,13304.4889
2006-03-13 13:45:00,58.87,58.98,58.87,58.98,28988.64250946457,36.7554,36.824,36.7554,36.824,28988.6425
2006-03-13 13:50:00,58.98,59.06,58.93,59.02,14494.321254732287,36.824,36.874,36.7928,36.849,14494.3213
2006-03-13 13:55:00,59.02,59.09,58.96,59.05,15792.320173066522,36.849,36.8927,36.8115,36.8677,15792.3202
2006-03-13 14:00:00,59.05,59.16,59.05,59.14,13845.32179556517,36.8677,36.9364,36.8677,36.9239,13845.3218
2006-03-13 14:05:00,59.12,59.17,59.08,59.12,17306.65224445646,36.9114,36.9427,36.8865,36.9114,17306.6522
2006-03-13 14:10:00,59.12,59.12,59.03,59.06,11032.990805840996,36.9114,36.9114,36.8553,36.874,11032.9908
2006-03-13 14:15:00,59.04,59.06,59.0,59.04,4542.9962141698215,36.8615,36.874,36.8365,36.8615,4542.9962
2006-03-13 14:20:00,59.03,59.03,58.94,58.96,4434.8296376419685,36.8553,36.8553,36.7991,36.8115,4434.8296
2006-03-13 14:25:00,58.96,58.98,58.94,58.98,3353.16387236344,36.8115,36.824,36.7991,36.824,3353.1639
2006-03-13 14:30:00,58.97,59.02,58.95,59.02,9734.99188750676,36.8178,36.849,36.8053,36.849,9734.9919
2006-03-13 14:35:00,59.02,59.07,59.01,59.01,134234.72147106542,36.849,36.8802,36.8428,36.8428,134234.7215
2006-03-13 14:40:00,59.02,59.04,58.96,58.96,8220.65981611682,36.849,36.8615,36.8115,36.8115,8220.6598
2006-03-13 14:45:00,58.96,58.96,58.92,58.96,15467.820443482964,36.8115,36.8115,36.7866,36.8115,15467.8204
2006-03-13 14:50:00,58.97,58.97,58.91,58.96,17739.318550567874,36.8178,36.8178,36.7803,36.8115,17739.3186
2006-03-13 14:55:00,58.96,58.98,58.95,58.97,17090.319091400757,36.8115,36.824,36.8053,36.8178,17090.3191
2006-03-13 15:00:00,58.98,59.02,58.98,59.0,87723.09356408869,36.824,36.849,36.824,36.8365,87723.0936
2006-03-13 15:05:00,59.0,59.02,58.94,59.0,15359.65386695511,36.8365,36.849,36.7991,36.8365,15359.6539
2006-03-13 15:10:00,59.0,59.02,58.95,59.0,18388.31800973499,36.8365,36.849,36.8053,36.8365,18388.318
2006-03-13 15:15:00,58.97,59.02,58.97,59.0,13304.488912925906,36.8178,36.849,36.8178,36.8365,13304.4889
2006-03-13 15:20:00,59.0,59.0,58.95,58.97,26176.3115197404,36.8365,36.8365,36.8053,36.8178,26176.3115
2006-03-13 15:25:00,58.97,59.04,58.97,59.04,36019.469983775016,36.8178,36.8615,36.8178,36.8615,36019.47
2006-03-13 15:30:00,59.04,59.06,59.0,59.0,15251.487290427258,36.8615,36.874,36.8365,36.8365,15251.4873
2006-03-13 15:35:00,59.0,59.06,58.99,59.0,14061.654948620877,36.8365,36.874,36.8303,36.8365,14061.6549
2006-03-13 15:40:00,59.01,59.07,59.0,59.05,11790.156841535963,36.8428,36.8802,36.8365,36.8677,11790.1568
2006-03-13 15:45:00,59.05,59.08,59.01,59.06,34288.80475932937,36.8677,36.8865,36.8428,36.874,34288.8048
2006-03-13 15:50:00,59.05,59.07,59.03,59.05,19037.317468902107,36.8677,36.8802,36.8553,36.8677,19037.3175
2006-03-13 15:55:00,59.02,59.05,59.02,59.05,21957.815035154137,36.849,36.8677,36.849,36.8677,21957.815
2006-03-14 09:30:00,59.08,59.27,59.08,59.27,13953.488372093025,36.8865,37.0051,36.8865,37.0051,13953.4884
2006-03-14 09:35:00,59.26,59.26,59.11,59.17,10924.824229313142,36.9989,36.9989,36.9052,36.9427,10924.8242
2006-03-14 09:40:00,59.18,59.35,59.16,59.33,7463.49378042185,36.9489,37.055,36.9364,37.0426,7463.4938
2006-03-14 09:45:00,59.33,59.49,59.28,59.49,33207.13899405084,37.0426,37.1425,37.0113,37.1425,33207.139
2006-03-14 09:50:00,59.48,59.57,59.41,59.5,23472.14710654408,37.1362,37.1924,37.0925,37.1487,23472.1471
2006-03-14 09:55:00,59.5,59.76,59.5,59.75,20118.98323418064,37.1487,37.311,37.1487,37.3048,20118.9832
2006-03-14 10:00:00,59.75,59.82,59.7,59.8,23363.980530016222,37.3048,37.3485,37.2736,37.336,23363.9805
2006-03-14 10:05:00,59.8,59.82,59.68,59.68,12114.656571119524,37.336,37.3485,37.2611,37.2611,12114.6566
2006-03-14 10:10:00,59.66,59.7,59.58,59.62,5516.495402920497,37.2486,37.2736,37.1986,37.2236,5516.4954
2006-03-14 10:15:00,59.62,59.63,59.59,59.63,6381.828015143321,37.2236,37.2299,37.2049,37.2299,6381.828
2006-03-14 10:20:00,59.62,59.74,59.62,59.7,6489.994591671173,37.2236,37.2985,37.2236,37.2736,6489.9946
2006-03-14 10:25:00,59.71,59.75,59.7,59.7,3569.4970254191453,37.2798,37.3048,37.2736,37.2736,3569.497
2006-03-14 10:30:00,59.71,59.72,59.66,59.66,4867.49594375338,37.2798,37.2861,37.2486,37.2486,4867.4959
2006-03-14 10:35:00,59.66,59.67,59.57,59.57,13628.988642509465,37.2486,37.2548,37.1924,37.1924,13628.9886
2006-03-14 10:40:00,59.56,59.56,59.45,59.47,13520.82206598161,37.1862,37.1862,37.1175,37.13,13520.8221
2006-03-14 10:45:00,59.48,59.58,59.45,59.57,8004.326663061114,37.1362,37.1986,37.1175,37.1924,8004.3267
2006-03-14 10:50:00,59.56,59.56,59.49,59.51,6922.660897782585,37.1862,37.1862,37.1425,37.1549,6922.6609
2006-03-14 10:55:00,59.54,59.61,59.53,59.57,4002.163331530557,37.1737,37.2174,37.1674,37.1924,4002.1633
2006-03-14 11:00:00,59.59,59.59,59.53,59.56,9085.992428339645,37.2049,37.2049,37.1674,37.1862,9085.9924
2006-03-14 11:05:00,59.55,59.57,59.53,59.56,5300.162249864791,37.1799,37.1924,37.1674,37.1862,5300.1622
2006-03-14 11:10:00,59.55,59.57,59.52,59.57,4759.329367225527,37.1799,37.1924,37.1612,37.1924,4759.3294
2006-03-14 11:15:00,59.57,59.6,59.55,59.57,2271.4981070849108,37.1924,37.2111,37.1799,37.1924,2271.4981
2006-03-14 11:20:00,59.58,59.64,59.57,59.62,4218.496484586262,37.1986,37.2361,37.1924,37.2236,4218.4965
2006-03-14 11:25:00,59.63,59.65,59.6,59.61,3569.4970254191453,37.2299,37.2423,37.2111,37.2174,3569.497
2006-03-14 11:30:00,59.61,59.77,59.58,59.77,27366.14386154678,37.2174,37.3173,37.1986,37.3173,27366.1439
2006-03-14 11:35:00,59.74,59.82,59.71,59.79,17090.319091400757,37.2985,37.3485,37.2798,37.3298,17090.3191
2006-03-14 11:40:00,59.81,59.89,59.77,59.89,10600.324499729582,37.3422,37.3922,37.3173,37.3922,10600.3245
2006-03-14 11:45:00,59.85,59.86,59.75,59.75,11357.490535424551,37.3672,37.3735,37.3048,37.3048,11357.4905
2006-03-14 11:50:00,59.73,59.73,59.71,59.72,10275.824770146024,37.2923,37.2923,37.2798,37.2861,10275.8248
2006-03-14 11:55:00,59.73,59.83,59.73,59.83,9194.159004867495,37.2923,37.3547,37.2923,37.3547,9194.159
2006-03-14 12:00:00,59.84,59.89,59.81,59.81,4434.8296376419685,37.361,37.3922,37.3422,37.3422,4434.8296
2006-03-14 12:05:00,59.82,59.82,59.78,59.8,4434.8296376419685,37.3485,37.3485,37.3235,37.336,4434.8296
2006-03-14 12:10:00,59.8,59.83,59.78,59.83,5408.328826392644,37.336,37.3547,37.3235,37.3547,5408.3288
2006-03-14 12:15:00,59.82,59.83,59.79,59.79,4002.163331530557,37.3485,37.3547,37.3298,37.3298,4002.1633
2006-03-14 12:20:00,59.8,59.8,59.76,59.8,3353.16387236344,37.336,37.336,37.311,37.336,3353.1639
2006-03-14 12:25:00,59.81,59.82,59.75,59.78,3893.996755002704,37.3422,37.3485,37.3048,37.3235,3893.9968
2006-03-14 12:30:00,59.79,59.79,59.73,59.74,4002.163331530557,37.3298,37.3298,37.2923,37.2985,4002.1633
2006-03-14 12:35:00,59.75,59.75,59.73,59.74,5083.829096809086,37.3048,37.3048,37.2923,37.2985,5083.8291
2006-03-14 12:40:00,59.75,59.75,59.7,59.71,11573.82368848026,37.3048,37.3048,37.2736,37.2798,11573.8237
2006-03-14 12:45:00,59.72,59.72,59.7,59.71,93131.42239048134,37.2861,37.2861,37.2736,37.2798,93131.4224
2006-03-14 12:50:00,59.7,59.76,59.69,59.73,5949.161709031909,37.2736,37.311,37.2673,37.2923,5949.1617
2006-03-14 12:55:00,59.75,59.8,59.74,59.74,6489.994591671173,37.3048,37.336,37.2985,37.2985,6489.9946
2006-03-14 13:00:00,59.75,59.81,59.74,59.75,8653.32612222823,37.3048,37.3422,37.2985,37.3048,8653.3261
2006-03-14 13:05:00,59.76,59.78,59.73,59.74,4326.663061114115,37.311,37.3235,37.2923,37.2985,4326.6631
2006-03-14 13:10:00,59.73,59.85,59.69,59.82,6273.661438615468,37.2923,37.3672,37.2673,37.3485,6273.6614
2006-03-14 13:15:00,59.82,59.9,59.81,59.89,23255.81395348837,37.3485,37.3984,37.3422,37.3922,23255.814
2006-03-14 13:20:00,59.92,59.93,59.87,59.87,5840.995132504056,37.4109,37.4172,37.3797,37.3797,5840.9951
2006-03-14 13:25:00,59.88,59.94,59.88,59.93,4002.163331530557,37.3859,37.4234,37.3859,37.4172,4002.1633
2006-03-14 13:30:00,59.94,59.95,59.9,59.94,5300.162249864791,37.4234,37.4297,37.3984,37.4234,5300.1622
2006-03-14 13:35:00,59.94,59.94,59.89,59.91,5083.829096809086,37.4234,37.4234,37.3922,37.4047,5083.8291
2006-03-14 13:40:00,59.91,59.91,59.87,59.89,4110.32990805841,37.4047,37.4047,37.3797,37.3922,4110.3299
2006-03-14 13:45:00,59.89,59.89,59.85,59.85,6706.327744726879,37.3922,37.3922,37.3672,37.3672,6706.3277
2006-03-14 13:50:00,59.85,59.85,59.72,59.72,8220.65981611682,37.3672,37.3672,37.2861,37.2861,8220.6598
2006-03-14 13:55:00,59.72,59.72,59.7,59.72,9843.158464034614,37.2861,37.2861,37.2736,37.2861,9843.1585
2006-03-14 14:00:00,59.72,59.81,59.72,59.81,5408.328826392644,37.2861,37.3422,37.2861,37.3422,5408.3288
2006-03-14 14:05:00,59.81,59.81,59.77,59.81,2595.997836668469,37.3422,37.3422,37.3173,37.3422,2595.9978
2006-03-14 14:10:00,59.78,59.82,59.78,59.81,7896.160086533261,37.3235,37.3485,37.3235,37.3422,7896.1601
2006-03-14 14:15:00,59.82,59.86,59.82,59.86,3893.996755002704,37.3485,37.3735,37.3485,37.3735,3893.9968
2006-03-14 14:20:00,59.86,59.95,59.85,59.94,11032.990805840996,37.3735,37.4297,37.3672,37.4234,11032.9908
2006-03-14 14:25:00,59.94,60.01,59.94,59.99,8653.32612222823,37.4234,37.4671,37.4234,37.4546,8653.3261
2006-03-14 14:30:00,60.0,60.0,59.95,59.98,4110.32990805841,37.4609,37.4609,37.4297,37.4484,4110.3299
2006-03-14 14:35:00,59.97,60.0,59.97,59.99,8004.326663061114,37.4421,37.4609,37.4421,37.4546,8004.3267
2006-03-14 14:40:00,59.98,60.0,59.94,59.98,8761.492698756085,37.4484,37.4609,37.4234,37.4484,8761.4927
2006-03-14 14:45:00,59.96,59.96,59.92,59.94,10275.824770146024,37.4359,37.4359,37.4109,37.4234,10275.8248
2006-03-14 14:50:00,59.94,59.99,59.91,59.97,7030.8274743104375,37.4234,37.4546,37.4047,37.4421,7030.8275
2006-03-14 14:55:00,59.98,60.0,59.95,60.0,8545.159545700379,37.4484,37.4609,37.4297,37.4609,8545.1595
2006-03-14 15:00:00,59.99,60.0,59.92,59.93,6598.161168199026,37.4546,37.4609,37.4109,37.4172,6598.1612
2006-03-14 15:05:00,59.93,60.0,59.93,59.94,7787.993510005408,37.4172,37.4609,37.4172,37.4234,7787.9935
2006-03-14 15:10:00,59.92,59.93,59.91,59.91,3136.830719307734,37.4109,37.4172,37.4047,37.4047,3136.8307
2006-03-14 15:15:00,59.91,59.94,59.9,59.94,9626.825310978908,37.4047,37.4234,37.3984,37.4234,9626.8253
2006-03-14 15:20:00,59.96,59.96,59.94,59.95,8220.65981611682,37.4359,37.4359,37.4234,37.4297,8220.6598
2006-03-14 15:25:00,59.95,59.99,59.92,59.94,6922.660897782585,37.4297,37.4546,37.4109,37.4234,6922.6609
2006-03-14 15:30:00,59.94,60.06,59.93,59.97,39697.13358572201,37.4234,37.4983,37.4172,37.4421,39697.1336
2006-03-14 15:35:00,59.97,59.99,59.94,59.96,24445.64629529475,37.4421,37.4546,37.4234,37.4359,24445.6463
2006-03-14 15:40:00,59.95,60.0,59.94,59.98,10924.824229313142,37.4297,37.4609,37.4234,37.4484,10924.8242
2006-03-14 15:45:00,59.98,59.98,59.94,59.98,21308.81557598702,37.4484,37.4484,37.4234,37.4484,21308.8156
2006-03-14 15:50:00,59.98,59.99,59.96,59.98,25310.978907517576,37.4484,37.4546,37.4359,37.4484,25310.9789
2006-03-14 15:55:00,59.98,60.03,59.97,60.03,28664.14277988101,37.4484,37.4796,37.4421,37.4796,28664.1428
2006-03-15 09:30:00,60.09,60.3,60.09,60.3,204542.9962141698,37.5171,37.6482,37.5171,37.6482,204542.9962
2006-03-15 09:35:00,60.3,60.63,60.18,60.62,54840.454299621415,37.6482,37.8542,37.5733,37.848,54840.4543
2006-03-15 09:40:00,60.57,60.81,60.38,60.38,40454.29962141698,37.8167,37.9666,37.6981,37.6981,40454.2996
2006-03-15 09:45:00,60.45,60.53,60.35,60.44,108707.40941049215,37.7418,37.7918,37.6794,37.7356,108707.4094
2006-03-15 09:50:00,60.44,60.49,60.31,60.49,16116.81990265008,37.7356,37.7668,37.6544,37.7668,16116.8199
2006-03-15 09:55:00,60.49,60.53,60.42,60.53,112276.9064359113,37.7668,37.7918,37.7231,37.7918,112276.9064
2006-03-15 10:00:00,60.54,60.59,60.46,60.49,34072.47160627366,37.798,37.8292,37.7481,37.7668,34072.4716
2006-03-15 10:05:00,60.5,60.67,60.46,60.61,193726.33856138453,37.773,37.8792,37.7481,37.8417,193726.3386
2006-03-15 10:10:00,60.61,60.69,60.55,60.68,43699.29691725257,37.8417,37.8917,37.8043,37.8854,43699.2969
2006-03-15 10:15:00,60.67,60.71,60.54,60.7,41319.6322336398,37.8792,37.9042,37.798,37.8979,41319.6322
2006-03-15 10:20:00,60.7,60.71,60.56,60.57,39264.4672796106,37.8979,37.9042,37.8105,37.8167,39264.4673
2006-03-15 10:25:00,60.61,60.69,60.56,60.67,41103.2990805841,37.8417,37.8917,37.8105,37.8792,41103.2991
2006-03-15 10:30:00,60.66,60.74,60.6,60.65,28015.14332071389,37.8729,37.9229,37.8355,37.8667,28015.1433
2006-03-15 10:35:00,60.66,60.78,60.65,60.78,19794.48350459708,37.8729,37.9479,37.8667,37.9479,19794.4835
2006-03-15 10:40:00,60.78,60.84,60.66,60.8,43915.630070308274,37.9479,37.9853,37.8729,37.9603,43915.6301
2006-03-15 10:45:00,60.8,60.8,60.59,60.6,34072.47160627366,37.9603,37.9603,37.8292,37.8355,34072.4716
2006-03-15 10:50:00,60.51,60.6,60.49,60.52,31692.806922660897,37.7793,37.8355,37.7668,37.7855,31692.8069
2006-03-15 10:55:00,60.54,60.58,60.45,60.48,20010.816657652784,37.798,37.823,37.7418,37.7606,20010.8167
2006-03-15 11:00:00,60.48,60.62,60.48,60.61,15035.154137371552,37.7606,37.848,37.7606,37.8417,15035.1541
2006-03-15 11:05:00,60.61,60.67,60.6,60.63,9518.658734451054,37.8417,37.8792,37.8355,37.8542,9518.6587
2006-03-15 11:10:00,60.62,60.64,60.57,60.61,13304.488912925906,37.848,37.8605,37.8167,37.8417,13304.4889
2006-03-15 11:15:00,60.63,60.65,60.51,60.55,16116.81990265008,37.8542,37.8667,37.7793,37.8043,16116.8199
2006-03-15 11:20:00,60.59,60.68,60.56,60.65,12547.322877230936,37.8292,37.8854,37.8105,37.8667,12547.3229
2006-03-15 11:25:00,60.65,60.83,60.65,60.81,13737.155219037317,37.8667,37.9791,37.8667,37.9666,13737.1552
2006-03-15 11:30:00,60.81,60.86,60.79,60.8,18063.81828015144,37.9666,37.9978,37.9541,37.9603,18063.8183
2006-03-15 11:35:00,60.76,60.76,60.69,60.75,24553.812871822607,37.9354,37.9354,37.8917,37.9291,24553.8129
2006-03-15 11:40:00,60.76,60.76,60.67,60.71,14061.654948620877,37.9354,37.9354,37.8792,37.9042,14061.6549
2006-03-15 11:45:00,60.7,60.7,60.62,60.65,9734.99188750676,37.8979,37.8979,37.848,37.8667,9734.9919
2006-03-15 11:50:00,60.67,60.79,60.67,60.67,12330.98972417523,37.8792,37.9541,37.8792,37.8792,12330.9897
2006-03-15 11:55:00,60.68,60.73,60.67,60.73,10167.658193618172,37.8854,37.9166,37.8792,37.9166,10167.6582
2006-03-15 12:00:00,60.73,60.75,60.64,60.74,13088.1557598702,37.9166,37.9291,37.8605,37.9229,13088.1558
2006-03-15 12:05:00,60.75,60.75,60.67,60.69,12547.322877230936,37.9291,37.9291,37.8792,37.8917,12547.3229
2006-03-15 12:10:00,60.69,60.7,60.66,60.68,11357.490535424551,37.8917,37.8979,37.8729,37.8854,11357.4905
2006-03-15 12:15:00,60.69,60.75,60.69,60.69,10275.824770146024,37.8917,37.9291,37.8917,37.8917,10275.8248
2006-03-15 12:20:00,60.67,60.72,60.67,60.69,9410.4921579232,37.8792,37.9104,37.8792,37.8917,9410.4922
2006-03-15 12:25:00,60.7,60.7,60.64,60.67,8761.492698756085,37.8979,37.8979,37.8605,37.8792,8761.4927
2006-03-15 12:30:00,60.67,60.7,60.67,60.69,3893.996755002704,37.8792,37.8979,37.8792,37.8917,3893.9968
2006-03-15 12:35:00,60.69,60.7,60.68,60.7,4867.49594375338,37.8917,37.8979,37.8854,37.8979,4867.4959
2006-03-15 12:40:00,60.7,60.72,60.69,60.69,5840.995132504056,37.8979,37.9104,37.8917,37.8917,5840.9951
2006-03-15 12:45:00,60.69,60.7,60.67,60.67,3461.3304488912927,37.8917,37.8979,37.8792,37.8792,3461.3304
2006-03-15 12:50:00,60.67,60.67,60.55,60.61,14386.154678204435,37.8792,37.8792,37.8043,37.8417,14386.1547
2006-03-15 12:55:00,60.61,60.65,60.6,60.64,5840.995132504056,37.8417,37.8667,37.8355,37.8605,5840.9951
2006-03-15 13:00:00,60.61,60.63,60.58,60.6,7030.8274743104375,37.8417,37.8542,37.823,37.8355,7030.8275
2006-03-15 13:05:00,60.59,60.65,60.58,60.64,6057.328285559762,37.8292,37.8667,37.823,37.8605,6057.3283
2006-03-15 13:10:00,60.63,60.64,60.61,60.61,4651.162790697675,37.8542,37.8605,37.8417,37.8417,4651.1628
2006-03-15 13:15:00,60.6,60.64,60.6,60.6,4867.49594375338,37.8355,37.8605,37.8355,37.8355,4867.4959
2006-03-15 13:20:00,60.62,60.63,60.59,60.59,3893.996755002704,37.848,37.8542,37.8292,37.8292,3893.9968
2006-03-15 13:25:00,60.6,60.62,60.59,60.6,1622.4986479177933,37.8355,37.848,37.8292,37.8355,1622.4986
2006-03-15 13:30:00,60.61,60.63,60.59,60.59,6489.994591671173,37.8417,37.8542,37.8292,37.8292,6489.9946
2006-03-15 13:35:00,60.61,60.61,60.56,60.57,8436.992969172525,37.8417,37.8417,37.8105,37.8167,8436.993
2006-03-15 13:40:00,60.57,60.57,60.5,60.53,9518.658734451054,37.8167,37.8167,37.773,37.7918,9518.6587
2006-03-15 13:45:00,60.51,60.51,60.44,60.46,8220.65981611682,37.7793,37.7793,37.7356,37.7481,8220.6598
2006-03-15 13:50:00,60.47,60.51,60.38,60.44,11573.82368848026,37.7543,37.7793,37.6981,37.7356,11573.8237
2006-03-15 13:55:00,60.45,60.5,60.43,60.48,6706.327744726879,37.7418,37.773,37.7293,37.7606,6706.3277
2006-03-15 14:00:00,60.49,60.52,60.44,60.45,7355.327203893997,37.7668,37.7855,37.7356,37.7418,7355.3272
2006-03-15 14:05:00,60.45,60.48,60.36,60.48,20876.14926987561,37.7418,37.7606,37.6856,37.7606,20876.1493
2006-03-15 14:10:00,60.48,60.59,60.48,60.56,14710.654407787992,37.7606,37.8292,37.7606,37.8105,14710.6544
2006-03-15 14:15:00,60.58,60.75,60.58,60.75,17306.65224445646,37.823,37.9291,37.823,37.9291,17306.6522
2006-03-15 14:20:00,60.75,60.75,60.68,60.72,6706.327744726879,37.9291,37.9291,37.8854,37.9104,6706.3277
2006-03-15 14:25:00,60.72,60.72,60.64,60.64,14926.9875608437,37.9104,37.9104,37.8605,37.8605,14926.9876
2006-03-15 14:30:00,60.65,60.66,60.57,60.65,36776.63601946998,37.8667,37.8729,37.8167,37.8667,36776.636
2006-03-15 14:35:00,60.64,60.64,60.54,60.54,18496.484586262843,37.8605,37.8605,37.798,37.798,18496.4846
2006-03-15 14:40:00,60.53,60.54,60.46,60.53,14494.321254732287,37.7918,37.798,37.7481,37.7918,14494.3213
2006-03-15 14:45:00,60.53,60.6,60.42,60.46,11573.82368848026,37.7918,37.8355,37.7231,37.7481,11573.8237
2006-03-15 14:50:00,60.46,60.49,60.4,60.48,18604.6511627907,37.7481,37.7668,37.7106,37.7606,18604.6512
2006-03-15 14:55:00,60.48,60.53,60.47,60.51,13088.1557598702,37.7606,37.7918,37.7543,37.7793,13088.1558
2006-03-15 15:00:00,60.51,60.59,60.47,60.58,12330.98972417523,37.7793,37.8292,37.7543,37.823,12330.9897
2006-03-15 15:05:00,60.58,60.6,60.55,60.6,16657.652785289345,37.823,37.8355,37.8043,37.8355,16657.6528
2006-03-15 15:10:00,60.56,60.62,60.56,60.62,11249.3239588967,37.8105,37.848,37.8105,37.848,11249.324
2006-03-15 15:15:00,60.61,60.63,60.57,60.61,9085.992428339645,37.8417,37.8542,37.8167,37.8417,9085.9924
2006-03-15 15:20:00,60.62,60.7,60.62,60.69,13196.322336398052,37.848,37.8979,37.848,37.8917,13196.3223
2006-03-15 15:25:00,60.71,60.74,60.65,60.67,13520.82206598161,37.9042,37.9229,37.8667,37.8792,13520.8221
2006-03-15 15:30:00,60.67,60.68,60.63,60.66,13304.488912925906,37.8792,37.8854,37.8542,37.8729,13304.4889
2006-03-15 15:35:00,60.66,60.67,60.6,60.63,22174.14818820984,37.8729,37.8792,37.8355,37.8542,22174.1482
2006-03-15 15:40:00,60.64,60.64,60.53,60.53,27690.64359113034,37.8605,37.8605,37.7918,37.7918,27690.6436
2006-03-15 15:45:00,60.53,60.55,60.51,60.52,28123.30989724175,37.7918,37.8043,37.7793,37.7855,28123.3099
2006-03-15 15:50:00,60.52,60.52,60.46,60.48,24770.14602487831,37.7855,37.7855,37.7481,37.7606,24770.146
2006-03-15 15:55:00,60.48,60.52,60.47,60.51,44672.79610600325,37.7606,37.7855,37.7543,37.7793,44672.7961
2006-03-16 09:30:00,60.65,60.78,60.55,60.62,15792.320173066522,37.8667,37.9479,37.8043,37.848,15792.3202
2006-03-16 09:35:00,60.62,60.73,60.61,60.73,19253.65062195781,37.848,37.9166,37.8417,37.9166,19253.6506
2006-03-16 09:40:00,60.78,60.88,60.78,60.87,10600.324499729582,37.9479,38.0103,37.9479,38.0041,10600.3245
2006-03-16 09:45:00,60.89,60.98,60.88,60.98,8220.65981611682,38.0165,38.0727,38.0103,38.0727,8220.6598
2006-03-16 09:50:00,60.97,60.97,60.84,60.84,13737.155219037317,38.0665,38.0665,37.9853,37.9853,13737.1552
2006-03-16 09:55:00,60.84,60.86,60.84,60.86,3569.4970254191453,37.9853,37.9978,37.9853,37.9978,3569.497
2006-03-16 10:00:00,60.92,60.92,60.82,60.89,7247.160627366144,38.0353,38.0353,37.9728,38.0165,7247.1606
2006-03-16 10:05:00,60.89,60.98,60.88,60.97,12871.822606814494,38.0165,38.0727,38.0103,38.0665,12871.8226
2006-03-16 10:10:00,60.98,61.02,60.92,60.97,97133.58572201188,38.0727,38.0977,38.0353,38.0665,97133.5857
2006-03-16 10:15:00,60.97,61.04,60.94,61.0,45538.128718226064,38.0665,38.1102,38.0478,38.0852,45538.1287
2006-03-16 10:20:00,60.99,61.02,60.9,60.9,79286.10059491616,38.079,38.0977,38.0228,38.0228,79286.1006
2006-03-16 10:25:00,60.85,60.92,60.82,60.84,10275.824770146024,37.9916,38.0353,37.9728,37.9853,10275.8248
2006-03-16 10:30:00,60.8,60.89,60.76,60.78,11141.157382368849,37.9603,38.0165,37.9354,37.9479,11141.1574
2006-03-16 10:35:00,60.78,60.81,60.61,60.61,16116.81990265008,37.9479,37.9666,37.8417,37.8417,16116.8199
2006-03-16 10:40:00,60.61,60.61,60.57,60.57,6273.661438615468,37.8417,37.8417,37.8167,37.8167,6273.6614
2006-03-16 10:45:00,60.56,60.56,60.45,60.48,12655.489453758788,37.8105,37.8105,37.7418,37.7606,12655.4895
2006-03-16 10:50:00,60.48,60.65,60.48,60.63,5191.995673336939,37.7606,37.8667,37.7606,37.8542,5191.9957
2006-03-16 10:55:00,60.64,60.66,60.6,60.65,9085.992428339645,37.8605,37.8729,37.8355,37.8667,9085.9924
2006-03-16 11:00:00,60.64,60.71,60.61,60.63,8220.65981611682,37.8605,37.9042,37.8417,37.8542,8220.6598
2006-03-16 11:05:00,60.64,60.71,60.64,60.71,6489.994591671173,37.8605,37.9042,37.8605,37.9042,6489.9946
2006-03-16 11:10:00,60.72,60.84,60.72,60.82,6598.161168199026,37.9104,37.9853,37.9104,37.9728,6598.1612
2006-03-16 11:15:00,60.81,60.83,60.67,60.67,13628.988642509465,37.9666,37.9791,37.8792,37.8792,13628.9886
2006-03-16 11:20:00,60.67,60.73,60.66,60.67,5191.995673336939,37.8792,37.9166,37.8729,37.8792,5191.9957
2006-03-16 11:25:00,60.67,60.67,60.63,60.66,4651.162790697675,37.8792,37.8792,37.8542,37.8729,4651.1628
2006-03-16 11:30:00,60.67,60.72,60.58,60.59,5732.828555976204,37.8792,37.9104,37.823,37.8292,5732.8286
2006-03-16 11:35:00,60.59,60.64,60.59,60.61,4759.329367225527,37.8292,37.8605,37.8292,37.8417,4759.3294
2006-03-16 11:40:00,60.62,60.69,60.62,60.68,2812.330989724175,37.848,37.8917,37.848,37.8854,2812.331
2006-03-16 11:45:00,60.68,60.69,60.67,60.69,4759.329367225527,37.8854,37.8917,37.8792,37.8917,4759.3294
2006-03-16 11:50:00,60.7,60.73,60.65,60.65,5408.328826392644,37.8979,37.9166,37.8667,37.8667,5408.3288
2006-03-16 11:55:00,60.65,60.75,60.65,60.75,2055.164954029205,37.8667,37.9291,37.8667,37.9291,2055.165
2006-03-16 12:00:00,60.76,60.77,60.69,60.71,6273.661438615468,37.9354,37.9416,37.8917,37.9042,6273.6614
2006-03-16 12:05:00,60.71,60.75,60.69,60.74,5840.995132504056,37.9042,37.9291,37.8917,37.9229,5840.9951
2006-03-16 12:10:00,60.74,60.74,60.72,60.72,1081.6657652785289,37.9229,37.9229,37.9104,37.9104,1081.6658
2006-03-16 12:15:00,60.72,60.72,60.7,60.7,3136.830719307734,37.9104,37.9104,37.8979,37.8979,3136.8307
2006-03-16 12:20:00,60.69,60.76,60.66,60.66,42401.29799891833,37.8917,37.9354,37.8729,37.8729,42401.298
2006-03-16 12:25:00,60.67,60.71,60.67,60.71,5408.328826392644,37.8792,37.9042,37.8792,37.9042,5408.3288
2006-03-16 12:30:00,60.71,60.73,60.69,60.72,1406.1654948620876,37.9042,37.9166,37.8917,37.9104,1406.1655
2006-03-16 12:35:00,60.71,60.76,60.71,60.76,3244.9972958355866,37.9042,37.9354,37.9042,37.9354,3244.9973
2006-03-16 12:40:00,60.78,60.78,60.72,60.73,2595.997836668469,37.9479,37.9479,37.9104,37.9166,2595.9978
2006-03-16 12:45:00,60.74,60.76,60.71,60.76,4867.49594375338,37.9229,37.9354,37.9042,37.9354,4867.4959
2006-03-16 12:50:00,60.75,60.75,60.75,60.75,324.4997295835587,37.9291,37.9291,37.9291,37.9291,324.4997
2006-03-16 12:55:00,60.75,60.76,60.67,60.67,5191.995673336939,37.9291,37.9354,37.8792,37.8792,5191.9957
2006-03-16 13:00:00,60.67,60.68,60.61,60.62,4867.49594375338,37.8792,37.8854,37.8417,37.848,4867.4959
2006-03-16 13:05:00,60.62,60.62,60.55,60.57,6598.161168199026,37.848,37.848,37.8043,37.8167,6598.1612
2006-03-16 13:10:00,60.58,60.58,60.49,60.51,122011.89832341806,37.823,37.823,37.7668,37.7793,122011.8983
2006-03-16 13:15:00,60.51,60.6,60.51,60.59,12222.823147647376,37.7793,37.8355,37.7793,37.8292,12222.8231
2006-03-16 13:20:00,60.59,60.64,60.54,60.64,4434.8296376419685,37.8292,37.8605,37.798,37.8605,4434.8296
2006-03-16 13:25:00,60.63,60.67,60.57,60.61,14169.821525148727,37.8542,37.8792,37.8167,37.8417,14169.8215
2006-03-16 13:30:00,60.57,60.58,60.53,60.55,17414.818820984314,37.8167,37.823,37.7918,37.8043,17414.8188
2006-03-16 13:35:00,60.55,60.55,60.54,60.54,28555.97620335316,37.8043,37.8043,37.798,37.798,28555.9762
2006-03-16 13:40:00,60.54,60.55,60.54,60.55,8328.826392644673,37.798,37.8043,37.798,37.8043,8328.8264
2006-03-16 13:45:00,60.55,60.56,60.51,60.52,22823.14764737696,37.8043,37.8105,37.7793,37.7855,22823.1476
2006-03-16 13:50:00,60.52,60.53,60.42,60.43,9518.658734451054,37.7855,37.7918,37.7231,37.7293,9518.6587
2006-03-16 13:55:00,60.43,60.48,60.39,60.39,8220.65981611682,37.7293,37.7606,37.7044,37.7044,8220.6598
2006-03-16 14:00:00,60.4,60.48,60.39,60.48,5083.829096809086,37.7106,37.7606,37.7044,37.7606,5083.8291
2006-03-16 14:05:00,60.48,60.55,60.47,60.52,15467.820443482964,37.7606,37.8043,37.7543,37.7855,15467.8204
2006-03-16 14:10:00,60.53,60.6,60.53,60.58,18388.31800973499,37.7918,37.8355,37.7918,37.823,18388.318
2006-03-16 14:15:00,60.58,60.59,60.56,60.56,18063.81828015144,37.823,37.8292,37.8105,37.8105,18063.8183
2006-03-16 14:20:00,60.58,60.62,60.55,60.62,3677.6636019469984,37.823,37.848,37.8043,37.848,3677.6636
2006-03-16 14:25:00,60.64,60.67,60.58,60.67,8436.992969172525,37.8605,37.8792,37.823,37.8792,8436.993
2006-03-16 14:30:00,60.67,60.67,60.65,60.67,2704.164413196322,37.8792,37.8792,37.8667,37.8792,2704.1644
2006-03-16 14:35:00,60.67,60.68,60.66,60.68,7896.160086533261,37.8792,37.8854,37.8729,37.8854,7896.1601
2006-03-16 14:40:00,60.67,60.67,60.61,60.61,4867.49594375338,37.8792,37.8792,37.8417,37.8417,4867.4959
2006-03-16 14:45:00,60.61,60.64,60.52,60.55,11465.657111952409,37.8417,37.8605,37.7855,37.8043,11465.6571
2006-03-16 14:50:00,60.58,60.6,60.56,60.6,20335.316387236344,37.823,37.8355,37.8105,37.8355,20335.3164
2006-03-16 14:55:00,60.6,60.63,60.59,60.6,6922.660897782585,37.8355,37.8542,37.8292,37.8355,6922.6609
2006-03-16 15:00:00,60.6,60.66,60.57,60.66,18063.81828015144,37.8355,37.8729,37.8167,37.8729,18063.8183
2006-03-16 15:05:00,60.66,60.69,60.64,60.67,4002.163331530557,37.8729,37.8917,37.8605,37.8792,4002.1633
2006-03-16 15:10:00,60.67,60.74,60.67,60.74,10708.491076257436,37.8792,37.9229,37.8792,37.9229,10708.4911
2006-03-16 15:15:00,60.75,60.77,60.67,60.69,8761.492698756085,37.9291,37.9416,37.8792,37.8917,8761.4927
2006-03-16 15:20:00,60.7,60.74,60.69,60.73,15684.153596538668,37.8979,37.9229,37.8917,37.9166,15684.1536
2006-03-16 15:25:00,60.73,60.82,60.73,60.79,26176.3115197404,37.9166,37.9728,37.9166,37.9541,26176.3115
2006-03-16 15:30:00,60.79,60.86,60.79,60.83,12222.823147647376,37.9541,37.9978,37.9541,37.9791,12222.8231
2006-03-16 15:35:00,60.84,60.87,60.81,60.82,13088.1557598702,37.9853,38.0041,37.9666,37.9728,13088.1558
2006-03-16 15:40:00,60.81,60.82,60.76,60.8,11141.157382368849,37.9666,37.9728,37.9354,37.9603,11141.1574
2006-03-16 15:45:00,60.8,60.85,60.79,60.84,7896.160086533261,37.9603,37.9916,37.9541,37.9853,7896.1601
2006-03-16 15:50:00,60.85,60.89,60.84,60.86,23904.813412655487,37.9916,38.0165,37.9853,37.9978,23904.8134
2006-03-16 15:55:00,60.87,60.88,60.84,60.85,19686.316928069227,38.0041,38.0103,37.9853,37.9916,19686.3169
2006-03-17 09:30:00,61.02,61.02,60.82,60.9,233098.97241752292,38.0977,38.0977,37.9728,38.0228,233098.9724
2006-03-17 09:35:00,60.83,60.84,60.76,60.76,9085.992428339645,37.9791,37.9853,37.9354,37.9354,9085.9924
2006-03-17 09:40:00,60.72,60.72,60.56,60.67,11790.156841535963,37.9104,37.9104,37.8105,37.8792,11790.1568
2006-03-17 09:45:00,60.66,60.72,60.58,60.59,21092.48242293132,37.8729,37.9104,37.823,37.8292,21092.4824
2006-03-17 09:50:00,60.59,60.62,60.51,60.51,22390.48134126555,37.8292,37.848,37.7793,37.7793,22390.4813
2006-03-17 09:55:00,60.55,60.66,60.53,60.59,14710.654407787992,37.8043,37.8729,37.7918,37.8292,14710.6544
2006-03-17 10:00:00,60.59,60.6,60.46,60.48,15251.487290427258,37.8292,37.8355,37.7481,37.7606,15251.4873
2006-03-17 10:05:00,60.49,60.62,60.49,60.55,8761.492698756085,37.7668,37.848,37.7668,37.8043,8761.4927
2006-03-17 10:10:00,60.55,60.56,60.51,60.55,121903.7317468902,37.8043,37.8105,37.7793,37.8043,121903.7317
2006-03-17 10:15:00,60.54,60.66,60.53,60.63,8436.992969172525,37.798,37.8729,37.7918,37.8542,8436.993
2006-03-17 10:20:00,60.63,60.68,60.6,60.68,6598.161168199026,37.8542,37.8854,37.8355,37.8854,6598.1612
2006-03-17 10:25:00,60.65,60.66,60.58,60.58,4218.496484586262,37.8667,37.8729,37.823,37.823,4218.4965
2006-03-17 10:30:00,60.58,60.58,60.51,60.51,5191.995673336939,37.823,37.823,37.7793,37.7793,5191.9957
2006-03-17 10:35:00,60.51,60.55,60.51,60.51,20876.14926987561,37.7793,37.8043,37.7793,37.7793,20876.1493
2006-03-17 10:40:00,60.52,60.61,60.52,60.57,11681.990265008111,37.7855,37.8417,37.7855,37.8167,11681.9903
2006-03-17 10:45:00,60.56,60.56,60.5,60.51,46944.29421308816,37.8105,37.8105,37.773,37.7793,46944.2942
2006-03-17 10:50:00,60.5,60.5,60.45,60.48,7355.327203893997,37.773,37.773,37.7418,37.7606,7355.3272
2006-03-17 10:55:00,60.49,60.51,60.46,60.49,57220.11898323418,37.7668,37.7793,37.7481,37.7668,57220.119
2006-03-17 11:00:00,60.5,60.51,60.49,60.51,6273.661438615468,37.773,37.7793,37.7668,37.7793,6273.6614
2006-03-17 11:05:00,60.5,60.55,60.5,60.54,37101.135749053545,37.773,37.8043,37.773,37.798,37101.1357
2006-03-17 11:10:00,60.55,60.55,60.51,60.55,17090.319091400757,37.8043,37.8043,37.7793,37.8043,17090.3191
2006-03-17 11:15:00,60.52,60.54,60.48,60.54,45429.96214169821,37.7855,37.798,37.7606,37.798,45429.9621
2006-03-17 11:20:00,60.55,60.6,60.5,60.59,14818.820984315846,37.8043,37.8355,37.773,37.8292,14818.821
2006-03-17 11:25:00,60.59,60.59,60.56,60.57,5516.495402920497,37.8292,37.8292,37.8105,37.8167,5516.4954
2006-03-17 11:30:00,60.56,60.57,60.55,60.55,7138.994050838291,37.8105,37.8167,37.8043,37.8043,7138.9941
2006-03-17 11:35:00,60.55,60.59,60.55,60.59,4434.8296376419685,37.8043,37.8292,37.8043,37.8292,4434.8296
2006-03-17 11:40:00,60.59,60.59,60.55,60.55,6922.660897782585,37.8292,37.8292,37.8043,37.8043,6922.6609
2006-03-17 11:45:00,60.55,60.59,60.54,60.56,4975.662520281233,37.8043,37.8292,37.798,37.8105,4975.6625
2006-03-17 11:50:00,60.56,60.6,60.55,60.59,6165.494862087615,37.8105,37.8355,37.8043,37.8292,6165.4949
2006-03-17 11:55:00,60.6,60.6,60.57,60.6,3893.996755002704,37.8355,37.8355,37.8167,37.8355,3893.9968
2006-03-17 12:00:00,60.6,60.67,60.6,60.67,5516.495402920497,37.8355,37.8792,37.8355,37.8792,5516.4954
2006-03-17 12:05:00,60.68,60.74,60.67,60.74,8653.32612222823,37.8854,37.9229,37.8792,37.9229,8653.3261
2006-03-17 12:10:00,60.74,60.77,60.74,60.77,5949.161709031909,37.9229,37.9416,37.9229,37.9416,5949.1617
2006-03-17 12:15:00,60.77,60.86,60.77,60.82,9085.992428339645,37.9416,37.9978,37.9416,37.9728,9085.9924
2006-03-17 12:20:00,60.81,60.91,60.81,60.9,4542.9962141698215,37.9666,38.029,37.9666,38.0228,4542.9962
2006-03-17 12:25:00,60.87,60.88,60.81,60.87,10708.491076257436,38.0041,38.0103,37.9666,38.0041,10708.4911
2006-03-17 12:30:00,60.88,60.94,60.88,60.92,10059.491617090318,38.0103,38.0478,38.0103,38.0353,10059.4916
2006-03-17 12:35:00,60.9,60.9,60.86,60.86,4975.662520281233,38.0228,38.0228,37.9978,37.9978,4975.6625
2006-03-17 12:40:00,60.87,60.87,60.77,60.79,12979.989183342346,38.0041,38.0041,37.9416,37.9541,12979.9892
2006-03-17 12:45:00,60.76,60.79,60.74,60.76,9302.32558139535,37.9354,37.9541,37.9229,37.9354,9302.3256
2006-03-17 12:50:00,60.75,60.77,60.73,60.74,12763.656030286642,37.9291,37.9416,37.9166,37.9229,12763.656
2006-03-17 12:55:00,60.73,60.73,60.69,60.7,6922.660897782585,37.9166,37.9166,37.8917,37.8979,6922.6609
2006-03-17 13:00:00,60.69,60.69,60.66,60.68,13520.82206598161,37.8917,37.8917,37.8729,37.8854,13520.8221
2006-03-17 13:05:00,60.69,60.71,60.68,60.71,10167.658193618172,37.8917,37.9042,37.8854,37.9042,10167.6582
2006-03-17 13:10:00,60.7,60.7,60.66,60.67,8112.493239588966,37.8979,37.8979,37.8729,37.8792,8112.4932
2006-03-17 13:15:00,60.67,60.71,60.67,60.71,7463.49378042185,37.8792,37.9042,37.8792,37.9042,7463.4938
2006-03-17 13:20:00,60.72,60.72,60.65,60.67,8653.32612222823,37.9104,37.9104,37.8667,37.8792,8653.3261
2006-03-17 13:25:00,60.67,60.67,60.66,60.67,10275.824770146024,37.8792,37.8792,37.8729,37.8792,10275.8248
2006-03-17 13:30:00,60.67,60.68,60.66,60.67,17522.98539751217,37.8792,37.8854,37.8729,37.8792,17522.9854
2006-03-17 13:35:00,60.66,60.67,60.66,60.67,6057.328285559762,37.8729,37.8792,37.8729,37.8792,6057.3283
2006-03-17 13:40:00,60.67,60.67,60.65,60.65,8761.492698756085,37.8792,37.8792,37.8667,37.8667,8761.4927
2006-03-17 13:45:00,60.66,60.71,60.64,60.69,48242.29313142239,37.8729,37.9042,37.8605,37.8917,48242.2931
2006-03-17 13:50:00,60.69,60.72,60.64,60.64,6489.994591671173,37.8917,37.9104,37.8605,37.8605,6489.9946
2006-03-17 13:55:00,60.66,60.67,60.63,60.64,8436.992969172525,37.8729,37.8792,37.8542,37.8605,8436.993
2006-03-17 14:00:00,60.62,60.69,60.59,60.69,7896.160086533261,37.848,37.8917,37.8292,37.8917,7896.1601
2006-03-17 14:05:00,60.68,60.69,60.67,60.67,3785.830178474851,37.8854,37.8917,37.8792,37.8792,3785.8302
2006-03-17 14:10:00,60.67,60.69,60.66,60.66,6273.661438615468,37.8792,37.8917,37.8729,37.8729,6273.6614
2006-03-17 14:15:00,60.66,60.67,60.64,60.65,3461.3304488912927,37.8729,37.8792,37.8605,37.8667,3461.3304
2006-03-17 14:20:00,60.66,60.67,60.64,60.66,4002.163331530557,37.8729,37.8792,37.8605,37.8729,4002.1633
2006-03-17 14:25:00,60.65,60.71,60.64,60.69,6273.661438615468,37.8667,37.9042,37.8605,37.8917,6273.6614
2006-03-17 14:30:00,60.71,60.77,60.69,60.76,9951.325040562466,37.9042,37.9416,37.8917,37.9354,9951.325
2006-03-17 14:35:00,60.76,60.79,60.71,60.77,17414.818820984314,37.9354,37.9541,37.9042,37.9416,17414.8188
2006-03-17 14:40:00,60.78,60.83,60.74,60.79,10167.658193618172,37.9479,37.9791,37.9229,37.9541,10167.6582
2006-03-17 14:45:00,60.79,60.79,60.77,60.79,17198.48566792861,37.9541,37.9541,37.9416,37.9541,17198.4857
2006-03-17 14:50:00,60.79,60.83,60.74,60.77,18063.81828015144,37.9541,37.9791,37.9229,37.9416,18063.8183
2006-03-17 14:55:00,60.77,60.81,60.77,60.77,11898.323418063816,37.9416,37.9666,37.9416,37.9416,11898.3234
2006-03-17 15:00:00,60.78,60.81,60.76,60.79,4218.496484586262,37.9479,37.9666,37.9354,37.9541,4218.4965
2006-03-17 15:05:00,60.78,60.78,60.7,60.71,5083.829096809086,37.9479,37.9479,37.8979,37.9042,5083.8291
2006-03-17 15:10:00,60.71,60.73,60.67,60.73,7463.49378042185,37.9042,37.9166,37.8792,37.9166,7463.4938
2006-03-17 15:15:00,60.74,60.74,60.68,60.68,7463.49378042185,37.9229,37.9229,37.8854,37.8854,7463.4938
2006-03-17 15:20:00,60.71,60.71,60.64,60.65,7679.826933477555,37.9042,37.9042,37.8605,37.8667,7679.8269
2006-03-17 15:25:00,60.64,60.66,60.64,60.66,6273.661438615468,37.8605,37.8729,37.8605,37.8729,6273.6614
2006-03-17 15:30:00,60.65,60.66,60.6,60.63,8977.82585181179,37.8667,37.8729,37.8355,37.8542,8977.8259
2006-03-17 15:35:00,60.63,60.75,60.63,60.75,17739.318550567874,37.8542,37.9291,37.8542,37.9291,17739.3186
2006-03-17 15:40:00,60.76,60.8,60.75,60.75,15900.486749594374,37.9354,37.9603,37.9291,37.9291,15900.4867
2006-03-17 15:45:00,60.75,60.75,60.71,60.71,10383.991346673878,37.9291,37.9291,37.9042,37.9042,10383.9913
2006-03-17 15:50:00,60.71,60.72,60.67,60.68,13088.1557598702,37.9042,37.9104,37.8792,37.8854,13088.1558
2006-03-17 15:55:00,60.68,60.73,60.67,60.72,32990.80584099513,37.8854,37.9166,37.8792,37.9104,32990.8058
2006-03-20 09:30:00,60.46,60.51,60.29,60.31,68793.94267171444,37.7481,37.7793,37.6419,37.6544,68793.9427
2006-03-20 09:35:00,60.38,60.7,60.28,60.43,38831.80097349919,37.6981,37.8979,37.6357,37.7293,38831.801
2006-03-20 09:40:00,60.43,60.47,60.21,60.47,15575.987020010816,37.7293,37.7543,37.592,37.7543,15575.987
2006-03-20 09:45:00,60.48,60.58,60.48,60.49,10167.658193618172,37.7606,37.823,37.7606,37.7668,10167.6582
2006-03-20 09:50:00,60.47,60.58,60.44,60.57,9518.658734451054,37.7543,37.823,37.7356,37.8167,9518.6587
2006-03-20 09:55:00,60.61,60.61,60.45,60.5,10275.824770146024,37.8417,37.8417,37.7418,37.773,10275.8248
2006-03-20 10:00:00,60.51,60.51,60.4,60.4,15035.154137371552,37.7793,37.7793,37.7106,37.7106,15035.1541
2006-03-20 10:05:00,60.38,60.45,60.37,60.45,21633.315305570577,37.6981,37.7418,37.6919,37.7418,21633.3153
2006-03-20 10:10:00,60.43,60.46,60.42,60.46,11032.990805840996,37.7293,37.7481,37.7231,37.7481,11032.9908
2006-03-20 10:15:00,60.43,60.52,60.43,60.51,8112.493239588966,37.7293,37.7855,37.7293,37.7793,8112.4932
2006-03-20 10:20:00,60.51,60.6,60.48,60.56,8653.32612222823,37.7793,37.8355,37.7606,37.8105,8653.3261
2006-03-20 10:25:00,60.57,60.57,60.47,60.47,7679.826933477555,37.8167,37.8167,37.7543,37.7543,7679.8269
2006-03-20 10:30:00,60.47,60.51,60.43,60.47,11681.990265008111,37.7543,37.7793,37.7293,37.7543,11681.9903
2006-03-20 10:35:00,60.47,60.49,60.43,60.43,8761.492698756085,37.7543,37.7668,37.7293,37.7293,8761.4927
2006-03-20 10:40:00,60.45,60.56,60.44,60.56,8220.65981611682,37.7418,37.8105,37.7356,37.8105,8220.6598
2006-03-20 10:45:00,60.55,60.55,60.44,60.5,6922.660897782585,37.8043,37.8043,37.7356,37.773,6922.6609
2006-03-20 10:50:00,60.51,60.51,60.42,60.43,16982.152514872905,37.7793,37.7793,37.7231,37.7293,16982.1525
2006-03-20 10:55:00,60.44,60.51,60.44,60.5,4218.496484586262,37.7356,37.7793,37.7356,37.773,4218.4965
2006-03-20 11:00:00,60.51,60.67,60.51,60.58,12006.489994591671,37.7793,37.8792,37.7793,37.823,12006.49
2006-03-20 11:05:00,60.58,60.58,60.51,60.52,9085.992428339645,37.823,37.823,37.7793,37.7855,9085.9924
2006-03-20 11:10:00,60.51,60.56,60.49,60.55,9734.99188750676,37.7793,37.8105,37.7668,37.8043,9734.9919
2006-03-20 11:15:00,60.58,60.59,60.43,60.43,9734.99188750676,37.823,37.8292,37.7293,37.7293,9734.9919
2006-03-20 11:20:00,60.45,60.52,60.42,60.52,8436.992969172525,37.7418,37.7855,37.7231,37.7855,8436.993
2006-03-20 11:25:00,60.55,60.56,60.48,60.49,8653.32612222823,37.8043,37.8105,37.7606,37.7668,8653.3261
2006-03-20 11:30:00,60.48,60.55,60.48,60.52,5300.162249864791,37.7606,37.8043,37.7606,37.7855,5300.1622
2006-03-20 11:35:00,60.52,60.56,60.49,60.56,14602.48783126014,37.7855,37.8105,37.7668,37.8105,14602.4878
2006-03-20 11:40:00,60.56,60.59,60.52,60.55,6381.828015143321,37.8105,37.8292,37.7855,37.8043,6381.828
2006-03-20 11:45:00,60.55,60.6,60.55,60.57,11249.3239588967,37.8043,37.8355,37.8043,37.8167,11249.324
2006-03-20 11:50:00,60.57,60.67,60.57,60.61,16116.81990265008,37.8167,37.8792,37.8167,37.8417,16116.8199
2006-03-20 11:55:00,60.59,60.69,60.59,60.66,7679.826933477555,37.8292,37.8917,37.8292,37.8729,7679.8269
2006-03-20 12:00:00,60.66,60.7,60.62,60.62,9734.99188750676,37.8729,37.8979,37.848,37.848,9734.9919
2006-03-20 12:05:00,60.64,60.64,60.57,60.57,4975.662520281233,37.8605,37.8605,37.8167,37.8167,4975.6625
2006-03-20 12:10:00,60.55,60.59,60.55,60.55,8112.493239588966,37.8043,37.8292,37.8043,37.8043,8112.4932
2006-03-20 12:15:00,60.55,60.58,60.55,60.58,19686.316928069227,37.8043,37.823,37.8043,37.823,19686.3169
2006-03-20 12:20:00,60.56,60.56,60.51,60.52,10600.324499729582,37.8105,37.8105,37.7793,37.7855,10600.3245
2006-03-20 12:25:00,60.5,60.59,60.5,60.58,8436.992969172525,37.773,37.8292,37.773,37.823,8436.993
2006-03-20 12:30:00,60.59,60.6,60.57,60.58,6922.660897782585,37.8292,37.8355,37.8167,37.823,6922.6609
2006-03-20 12:35:00,60.59,60.64,60.58,60.62,4867.49594375338,37.8292,37.8605,37.823,37.848,4867.4959
2006-03-20 12:40:00,60.63,60.69,60.62,60.68,9302.32558139535,37.8542,37.8917,37.848,37.8854,9302.3256
2006-03-20 12:45:00,60.67,60.76,60.65,60.69,8869.659275283937,37.8792,37.9354,37.8667,37.8917,8869.6593
2006-03-20 12:50:00,60.7,60.74,60.67,60.74,7896.160086533261,37.8979,37.9229,37.8792,37.9229,7896.1601
2006-03-20 12:55:00,60.74,60.84,60.74,60.82,4975.662520281233,37.9229,37.9853,37.9229,37.9728,4975.6625
2006-03-20 13:00:00,60.83,60.83,60.71,60.73,6273.661438615468,37.9791,37.9791,37.9042,37.9166,6273.6614
2006-03-20 13:05:00,60.73,60.73,60.65,60.65,6922.660897782585,37.9166,37.9166,37.8667,37.8667,6922.6609
2006-03-20 13:10:00,60.66,60.67,60.63,60.66,5732.828555976204,37.8729,37.8792,37.8542,37.8729,5732.8286
2006-03-20 13:15:00,60.64,60.64,60.62,60.62,2487.8312601406165,37.8605,37.8605,37.848,37.848,2487.8313
2006-03-20 13:20:00,60.62,60.68,60.62,60.67,3569.4970254191453,37.848,37.8854,37.848,37.8792,3569.497
2006-03-20 13:25:00,60.68,60.7,60.67,60.68,2379.6646836127634,37.8854,37.8979,37.8792,37.8854,2379.6647
2006-03-20 13:30:00,60.67,60.68,60.6,60.61,6922.660897782585,37.8792,37.8854,37.8355,37.8417,6922.6609
2006-03-20 13:35:00,60.62,60.62,60.51,60.58,9410.4921579232,37.848,37.848,37.7793,37.823,9410.4922
2006-03-20 13:40:00,60.59,60.67,60.59,60.67,8761.492698756085,37.8292,37.8792,37.8292,37.8792,8761.4927
2006-03-20 13:45:00,60.66,60.69,60.66,60.66,4218.496484586262,37.8729,37.8917,37.8729,37.8729,4218.4965
2006-03-20 13:50:00,60.65,60.67,60.63,60.63,4651.162790697675,37.8667,37.8792,37.8542,37.8542,4651.1628
2006-03-20 13:55:00,60.65,60.68,60.63,60.65,7030.8274743104375,37.8667,37.8854,37.8542,37.8667,7030.8275
2006-03-20 14:00:00,60.67,60.77,60.66,60.7,6706.327744726879,37.8792,37.9416,37.8729,37.8979,6706.3277
2006-03-20 14:05:00,60.73,60.77,60.7,60.77,13412.655489453758,37.9166,37.9416,37.8979,37.9416,13412.6555
2006-03-20 14:10:00,60.78,60.79,60.7,60.72,7679.826933477555,37.9479,37.9541,37.8979,37.9104,7679.8269
2006-03-20 14:15:00,60.72,60.8,60.71,60.8,6273.661438615468,37.9104,37.9603,37.9042,37.9603,6273.6614
2006-03-20 14:20:00,60.8,60.8,60.74,60.77,8004.326663061114,37.9603,37.9603,37.9229,37.9416,8004.3267
2006-03-20 14:25:00,60.77,60.82,60.73,60.74,15467.820443482964,37.9416,37.9728,37.9166,37.9229,15467.8204
2006-03-20 14:30:00,60.76,60.77,60.7,60.7,5949.161709031909,37.9354,37.9416,37.8979,37.8979,5949.1617
2006-03-20 14:35:00,60.7,60.73,60.64,60.64,9734.99188750676,37.8979,37.9166,37.8605,37.8605,9734.9919
2006-03-20 14:40:00,60.65,60.68,60.64,60.66,5516.495402920497,37.8667,37.8854,37.8605,37.8729,5516.4954
2006-03-20 14:45:00,60.66,60.71,60.63,60.71,5949.161709031909,37.8729,37.9042,37.8542,37.9042,5949.1617
2006-03-20 14:50:00,60.7,60.7,60.63,60.67,9843.158464034614,37.8979,37.8979,37.8542,37.8792,9843.1585
2006-03-20 14:55:00,60.68,60.72,60.65,60.68,8328.826392644673,37.8854,37.9104,37.8667,37.8854,8328.8264
2006-03-20 15:00:00,60.67,60.67,60.65,60.65,3028.664142779881,37.8792,37.8792,37.8667,37.8667,3028.6641
2006-03-20 15:05:00,60.67,60.77,60.67,60.75,14710.654407787992,37.8792,37.9416,37.8792,37.9291,14710.6544
2006-03-20 15:10:00,60.74,60.74,60.63,60.65,7030.8274743104375,37.9229,37.9229,37.8542,37.8667,7030.8275
2006-03-20 15:15:00,60.66,60.67,60.61,60.61,7679.826933477555,37.8729,37.8792,37.8417,37.8417,7679.8269
2006-03-20 15:20:00,60.6,60.6,60.56,60.6,3353.16387236344,37.8355,37.8355,37.8105,37.8355,3353.1639
2006-03-20 15:25:00,60.6,60.63,60.57,60.62,11249.3239588967,37.8355,37.8542,37.8167,37.848,11249.324
2006-03-20 15:30:00,60.63,60.67,60.57,60.67,18171.98485667929,37.8542,37.8792,37.8167,37.8792,18171.9849
2006-03-20 15:35:00,60.69,60.72,60.65,60.65,12655.489453758788,37.8917,37.9104,37.8667,37.8667,12655.4895
2006-03-20 15:40:00,60.66,60.67,60.63,60.67,17847.485127095726,37.8729,37.8792,37.8542,37.8792,17847.4851
2006-03-20 15:45:00,60.67,60.68,60.6,60.64,20118.98323418064,37.8792,37.8854,37.8355,37.8605,20118.9832
2006-03-20 15:50:00,60.63,60.68,60.62,60.66,16549.486208761493,37.8542,37.8854,37.848,37.8729,16549.4862
2006-03-20 15:55:00,60.67,60.68,60.63,60.63,30935.640886965928,37.8792,37.8854,37.8542,37.8542,30935.6409
2006-03-21 09:30:00,60.54,60.7,60.42,60.44,30286.641427798808,37.798,37.8979,37.7231,37.7356,30286.6414
2006-03-21 09:35:00,60.44,60.67,60.43,60.58,12006.489994591671,37.7356,37.8792,37.7293,37.823,12006.49
2006-03-21 09:40:00,60.55,61.0,60.55,61.0,12006.489994591671,37.8043,38.0852,37.8043,38.0852,12006.49
2006-03-21 09:45:00,61.0,61.03,60.94,60.99,29421.308815575987,38.0852,38.1039,38.0478,38.079,29421.3088
2006-03-21 09:50:00,60.99,61.0,60.87,60.98,22498.6479177934,38.079,38.0852,38.0041,38.0727,22498.6479
2006-03-21 09:55:00,60.98,61.1,60.98,61.05,18280.15143320714,38.0727,38.1477,38.0727,38.1164,18280.1514
2006-03-21 10:00:00,61.05,61.22,61.04,61.14,16549.486208761493,38.1164,38.2226,38.1102,38.1726,16549.4862
2006-03-21 10:05:00,61.16,61.29,61.12,61.26,24986.47917793402,38.1851,38.2663,38.1601,38.2475,24986.4792
2006-03-21 10:10:00,61.27,61.28,61.13,61.23,43158.4640346133,38.2538,38.26,38.1664,38.2288,43158.464
2006-03-21 10:15:00,61.25,61.31,61.17,61.25,21308.81557598702,38.2413,38.2788,38.1914,38.2413,21308.8156
2006-03-21 10:20:00,61.26,61.28,61.18,61.24,13088.1557598702,38.2475,38.26,38.1976,38.2351,13088.1558
2006-03-21 10:25:00,61.25,61.32,61.18,61.3,28664.14277988101,38.2413,38.285,38.1976,38.2725,28664.1428
2006-03-21 10:30:00,61.3,61.39,61.26,61.37,37641.968631692806,38.2725,38.3287,38.2475,38.3162,37641.9686
2006-03-21 10:35:00,61.38,61.38,61.29,61.38,44997.2958355868,38.3225,38.3225,38.2663,38.3225,44997.2958
2006-03-21 10:40:00,61.38,61.42,61.34,61.39,44564.62952947539,38.3225,38.3474,38.2975,38.3287,44564.6295
2006-03-21 10:45:00,61.39,61.57,61.36,61.4,45862.62844780963,38.3287,38.4411,38.31,38.335,45862.6284
2006-03-21 10:50:00,61.41,61.41,61.34,61.34,18063.81828015144,38.3412,38.3412,38.2975,38.2975,18063.8183
2006-03-21 10:55:00,61.34,61.41,61.32,61.32,12871.822606814494,38.2975,38.3412,38.285,38.285,12871.8226
2006-03-21 11:00:00,61.35,61.5,61.35,61.47,22390.48134126555,38.3037,38.3974,38.3037,38.3787,22390.4813
2006-03-21 11:05:00,61.44,61.69,61.44,61.69,48242.29313142239,38.3599,38.516,38.3599,38.516,48242.2931
2006-03-21 11:10:00,61.69,61.71,61.59,61.65,30611.141157382368,38.516,38.5285,38.4536,38.491,30611.1412
2006-03-21 11:15:00,61.65,61.78,61.65,61.71,42617.63115197404,38.491,38.5722,38.491,38.5285,42617.6312
2006-03-21 11:20:00,61.72,61.83,61.72,61.82,22174.14818820984,38.5347,38.6034,38.5347,38.5972,22174.1482
2006-03-21 11:25:00,61.82,61.9,61.81,61.82,22714.981070849102,38.5972,38.6471,38.5909,38.5972,22714.9811
2006-03-21 11:30:00,61.82,61.94,61.8,61.94,59491.61709031909,38.5972,38.6721,38.5847,38.6721,59491.6171
2006-03-21 11:35:00,61.93,62.14,61.82,61.95,110870.7409410492,38.6659,38.797,38.5972,38.6783,110870.7409
2006-03-21 11:40:00,61.96,62.03,61.94,62.03,54191.454840454295,38.6846,38.7283,38.6721,38.7283,54191.4548
2006-03-21 11:45:00,62.03,62.2,62.03,62.14,35694.97025419145,38.7283,38.8344,38.7283,38.797,35694.9703
2006-03-21 11:50:00,62.14,62.2,62.13,62.17,55056.78745267712,38.797,38.8344,38.7907,38.8157,55056.7875
2006-03-21 11:55:00,62.17,62.3,62.17,62.17,20551.64954029205,38.8157,38.8969,38.8157,38.8157,20551.6495
2006-03-21 12:00:00,62.18,62.32,62.16,62.31,26717.144402379665,38.8219,38.9094,38.8095,38.9031,26717.1444
2006-03-21 12:05:00,62.29,62.32,62.26,62.31,13737.155219037317,38.8906,38.9094,38.8719,38.9031,13737.1552
2006-03-21 12:10:00,62.3,62.3,62.2,62.25,17847.485127095726,38.8969,38.8969,38.8344,38.8657,17847.4851
2006-03-21 12:15:00,62.25,62.28,62.25,62.25,21092.48242293132,38.8657,38.8844,38.8657,38.8657,21092.4824
2006-03-21 12:20:00,62.26,62.27,62.13,62.22,104488.9129259059,38.8719,38.8781,38.7907,38.8469,104488.9129
2006-03-21 12:25:00,62.23,62.31,62.23,62.27,39913.46673877772,38.8532,38.9031,38.8532,38.8781,39913.4667
2006-03-21 12:30:00,62.27,62.28,62.21,62.27,21633.315305570577,38.8781,38.8844,38.8407,38.8781,21633.3153
2006-03-21 12:35:00,62.27,62.28,62.25,62.25,13845.32179556517,38.8781,38.8844,38.8657,38.8657,13845.3218
2006-03-21 12:40:00,62.24,62.25,62.23,62.24,15575.987020010816,38.8594,38.8657,38.8532,38.8594,15575.987
2006-03-21 12:45:00,62.25,62.27,62.23,62.27,20876.14926987561,38.8657,38.8781,38.8532,38.8781,20876.1493
2006-03-21 12:50:00,62.26,62.33,62.21,62.21,19145.484045429963,38.8719,38.9156,38.8407,38.8407,19145.484
2006-03-21 12:55:00,62.22,62.23,62.11,62.12,37858.30178474851,38.8469,38.8532,38.7782,38.7845,37858.3018
2006-03-21 13:00:00,62.13,62.15,61.95,62.04,91184.42401298,38.7907,38.8032,38.6783,38.7345,91184.424
2006-03-21 13:05:00,62.05,62.11,62.03,62.1,12871.822606814494,38.7408,38.7782,38.7283,38.772,12871.8226
2006-03-21 13:10:00,62.09,62.14,62.08,62.12,20118.98323418064,38.7658,38.797,38.7595,38.7845,20118.9832
2006-03-21 13:15:00,62.13,62.27,62.11,62.26,19361.817198485667,38.7907,38.8781,38.7782,38.8719,19361.8172
2006-03-21 13:20:00,62.23,62.27,62.18,62.19,16116.81990265008,38.8532,38.8781,38.8219,38.8282,16116.8199
2006-03-21 13:25:00,62.19,62.27,62.18,62.24,15035.154137371552,38.8282,38.8781,38.8219,38.8594,15035.1541
2006-03-21 13:30:00,62.22,62.31,62.22,62.31,12222.823147647376,38.8469,38.9031,38.8469,38.9031,12222.8231
2006-03-21 13:35:00,62.3,62.33,62.23,62.25,26392.644672796105,38.8969,38.9156,38.8532,38.8657,26392.6447
2006-03-21 13:40:00,62.24,62.24,62.12,62.13,28015.14332071389,38.8594,38.8594,38.7845,38.7907,28015.1433
2006-03-21 13:45:00,62.12,62.12,61.99,62.06,32990.80584099513,38.7845,38.7845,38.7033,38.747,32990.8058
2006-03-21 13:50:00,62.06,62.07,61.95,62.02,36235.80313683072,38.747,38.7533,38.6783,38.7221,36235.8031
2006-03-21 13:55:00,61.99,62.02,61.93,62.0,21092.48242293132,38.7033,38.7221,38.6659,38.7096,21092.4824
2006-03-21 14:00:00,62.01,62.02,61.99,62.0,14818.820984315846,38.7158,38.7221,38.7033,38.7096,14818.821
2006-03-21 14:05:00,61.98,62.01,61.84,61.9,35478.63710113575,38.6971,38.7158,38.6097,38.6471,35478.6371
2006-03-21 14:10:00,61.9,61.92,61.75,61.89,23255.81395348837,38.6471,38.6596,38.5535,38.6409,23255.814
2006-03-21 14:15:00,61.89,61.93,61.82,61.92,17739.318550567874,38.6409,38.6659,38.5972,38.6596,17739.3186
2006-03-21 14:20:00,61.92,61.94,61.9,61.91,12547.322877230936,38.6596,38.6721,38.6471,38.6534,12547.3229
2006-03-21 14:25:00,61.9,61.94,61.86,61.92,26933.47755543537,38.6471,38.6721,38.6222,38.6596,26933.4776
2006-03-21 14:30:00,61.91,61.91,61.82,61.87,23147.64737696052,38.6534,38.6534,38.5972,38.6284,23147.6474
2006-03-21 14:35:00,61.85,62.03,61.84,61.92,45321.79556517036,38.6159,38.7283,38.6097,38.6596,45321.7956
2006-03-21 14:40:00,61.93,62.02,61.93,61.98,20551.64954029205,38.6659,38.7221,38.6659,38.6971,20551.6495
2006-03-21 14:45:00,61.98,62.08,61.98,62.0,18063.81828015144,38.6971,38.7595,38.6971,38.7096,18063.8183
2006-03-21 14:50:00,61.98,62.0,61.93,61.93,23580.31368307193,38.6971,38.7096,38.6659,38.6659,23580.3137
2006-03-21 14:55:00,61.93,61.94,61.85,61.85,42076.79826933477,38.6659,38.6721,38.6159,38.6159,42076.7983
2006-03-21 15:00:00,61.84,61.9,61.81,61.85,25094.64575446187,38.6097,38.6471,38.5909,38.6159,25094.6458
2006-03-21 15:05:00,61.83,61.83,61.74,61.78,27906.97674418605,38.6034,38.6034,38.5472,38.5722,27906.9767
2006-03-21 15:10:00,61.78,61.81,61.75,61.77,26392.644672796105,38.5722,38.5909,38.5535,38.566,26392.6447
2006-03-21 15:15:00,61.78,61.82,61.77,61.82,15251.487290427258,38.5722,38.5972,38.566,38.5972,15251.4873
2006-03-21 15:20:00,61.82,61.85,61.7,61.71,44240.12979989183,38.5972,38.6159,38.5223,38.5285,44240.1298
2006-03-21 15:25:00,61.69,61.7,61.54,61.63,21092.48242293132,38.516,38.5223,38.4224,38.4786,21092.4824
2006-03-21 15:30:00,61.63,61.78,61.62,61.69,35803.136830719304,38.4786,38.5722,38.4723,38.516,35803.1368
2006-03-21 15:35:00,61.69,61.72,61.67,61.72,19902.65008112493,38.516,38.5347,38.5035,38.5347,19902.6501
2006-03-21 15:40:00,61.72,61.74,61.67,61.68,26068.14494321255,38.5347,38.5472,38.5035,38.5098,26068.1449
2006-03-21 15:45:00,61.69,61.73,61.69,61.72,23796.646836127635,38.516,38.541,38.516,38.5347,23796.6468
2006-03-21 15:50:00,61.73,61.78,61.73,61.77,32341.806381828013,38.541,38.5722,38.541,38.566,32341.8064
2006-03-21 15:55:00,61.77,61.79,61.76,61.78,33531.638723634394,38.566,38.5785,38.5597,38.5722,33531.6387
2006-03-22 09:30:00,62.72,62.73,62.46,62.73,96809.08599242834,39.1591,39.1653,38.9968,39.1653,96809.086
2006-03-22 09:35:00,62.73,62.96,62.7,62.84,172309.35640886964,39.1653,39.3089,39.1466,39.234,172309.3564
2006-03-22 09:40:00,62.81,62.82,62.5,62.56,56354.78637101135,39.2153,39.2215,39.0217,39.0592,56354.7864
2006-03-22 09:45:00,62.57,62.57,62.19,62.27,55597.62033531639,39.0654,39.0654,38.8282,38.8781,55597.6203
2006-03-22 09:50:00,62.27,62.39,62.22,62.31,60789.61600865333,38.8781,38.9531,38.8469,38.9031,60789.616
2006-03-22 09:55:00,62.31,62.34,62.07,62.21,40886.96592752839,38.9031,38.9218,38.7533,38.8407,40886.9659
2006-03-22 10:00:00,62.21,62.3,62.1,62.17,39913.46673877772,38.8407,38.8969,38.772,38.8157,39913.4667
2006-03-22 10:05:00,62.17,62.35,62.16,62.19,18388.31800973499,38.8157,38.9281,38.8095,38.8282,18388.318
2006-03-22 10:10:00,62.19,62.31,62.14,62.28,12763.656030286642,38.8282,38.9031,38.797,38.8844,12763.656
2006-03-22 10:15:00,62.27,62.63,62.26,62.53,36560.30286641428,38.8781,39.1029,38.8719,39.0405,36560.3029
2006-03-22 10:20:00,62.54,62.59,62.43,62.48,25202.812330989724,39.0467,39.0779,38.978,39.0093,25202.8123
2006-03-22 10:25:00,62.48,62.56,62.48,62.51,16116.81990265008,39.0093,39.0592,39.0093,39.028,16116.8199
2006-03-22 10:30:00,62.5,62.5,62.24,62.25,34721.471065440775,39.0217,39.0217,38.8594,38.8657,34721.4711
2006-03-22 10:35:00,62.26,62.31,62.17,62.31,28123.30989724175,38.8719,38.9031,38.8157,38.9031,28123.3099
2006-03-22 10:40:00,62.31,62.48,62.31,62.43,37425.6354786371,38.9031,39.0093,38.9031,38.978,37425.6355
2006-03-22 10:45:00,62.42,62.46,62.36,62.36,29637.64196863169,38.9718,38.9968,38.9343,38.9343,29637.642
2006-03-22 10:50:00,62.36,62.36,62.27,62.29,26176.3115197404,38.9343,38.9343,38.8781,38.8906,26176.3115
2006-03-22 10:55:00,62.3,62.46,62.29,62.44,31800.97349918875,38.8969,38.9968,38.8906,38.9843,31800.9735
2006-03-22 11:00:00,62.44,62.59,62.4,62.58,19361.817198485667,38.9843,39.0779,38.9593,39.0717,19361.8172
2006-03-22 11:05:00,62.57,62.86,62.57,62.83,57003.78583017847,39.0654,39.2465,39.0654,39.2278,57003.7858
2006-03-22 11:10:00,62.82,62.82,62.54,62.63,35803.136830719304,39.2215,39.2215,39.0467,39.1029,35803.1368
2006-03-22 11:15:00,62.61,62.64,62.51,62.53,12979.989183342346,39.0904,39.1091,39.028,39.0405,12979.9892
2006-03-22 11:20:00,62.51,62.51,62.39,62.4,16116.81990265008,39.028,39.028,38.9531,38.9593,16116.8199
2006-03-22 11:25:00,62.4,62.41,62.22,62.23,31043.80746349378,38.9593,38.9655,38.8469,38.8532,31043.8075
2006-03-22 11:30:00,62.23,62.28,62.21,62.22,18171.98485667929,38.8532,38.8844,38.8407,38.8469,18171.9849
2006-03-22 11:35:00,62.23,62.23,62.14,62.19,13196.322336398052,38.8532,38.8532,38.797,38.8282,13196.3223
2006-03-22 11:40:00,62.2,62.26,62.2,62.2,16008.653326122228,38.8344,38.8719,38.8344,38.8344,16008.6533
2006-03-22 11:45:00,62.2,62.41,62.2,62.34,17955.65170362358,38.8344,38.9655,38.8344,38.9218,17955.6517
2006-03-22 11:50:00,62.33,62.36,62.32,62.35,12547.322877230936,38.9156,38.9343,38.9094,38.9281,12547.3229
2006-03-22 11:55:00,62.39,62.43,62.38,62.4,9626.825310978908,38.9531,38.978,38.9468,38.9593,9626.8253
2006-03-22 12:00:00,62.41,62.43,62.34,62.37,29745.808545159543,38.9655,38.978,38.9218,38.9406,29745.8085
2006-03-22 12:05:00,62.36,62.39,62.35,62.37,48891.2925905895,38.9343,38.9531,38.9281,38.9406,48891.2926
2006-03-22 12:10:00,62.39,62.4,62.36,62.39,15684.153596538668,38.9531,38.9593,38.9343,38.9531,15684.1536
2006-03-22 12:15:00,62.39,62.49,62.39,62.45,10924.824229313142,38.9531,39.0155,38.9531,38.9905,10924.8242
2006-03-22 12:20:00,62.45,62.53,62.45,62.52,26500.81124932396,38.9905,39.0405,38.9905,39.0342,26500.8112
2006-03-22 12:25:00,62.51,62.64,62.51,62.62,22498.6479177934,39.028,39.1091,39.028,39.0967,22498.6479
2006-03-22 12:30:00,62.61,62.68,62.57,62.58,12114.656571119524,39.0904,39.1341,39.0654,39.0717,12114.6566
2006-03-22 12:35:00,62.58,62.59,62.56,62.58,7463.49378042185,39.0717,39.0779,39.0592,39.0717,7463.4938
2006-03-22 12:40:00,62.59,62.62,62.56,62.6,10708.491076257436,39.0779,39.0967,39.0592,39.0842,10708.4911
2006-03-22 12:45:00,62.61,62.66,62.6,62.65,13628.988642509465,39.0904,39.1216,39.0842,39.1154,13628.9886
2006-03-22 12:50:00,62.65,62.65,62.6,62.6,36776.63601946998,39.1154,39.1154,39.0842,39.0842,36776.636
2006-03-22 12:55:00,62.59,62.59,62.53,62.55,5624.66197944835,39.0779,39.0779,39.0405,39.053,5624.662
2006-03-22 13:00:00,62.54,62.59,62.54,62.55,6489.994591671173,39.0467,39.0779,39.0467,39.053,6489.9946
2006-03-22 13:05:00,62.55,62.72,62.55,62.69,17306.65224445646,39.053,39.1591,39.053,39.1404,17306.6522
2006-03-22 13:10:00,62.7,62.73,62.69,62.72,16765.819361817197,39.1466,39.1653,39.1404,39.1591,16765.8194
2006-03-22 13:15:00,62.73,62.76,62.73,62.74,15575.987020010816,39.1653,39.1841,39.1653,39.1716,15575.987
2006-03-22 13:20:00,62.74,62.74,62.72,62.73,8436.992969172525,39.1716,39.1716,39.1591,39.1653,8436.993
2006-03-22 13:25:00,62.73,62.77,62.73,62.76,12222.823147647376,39.1653,39.1903,39.1653,39.1841,12222.8231
2006-03-22 13:30:00,62.76,62.77,62.71,62.76,13412.655489453758,39.1841,39.1903,39.1529,39.1841,13412.6555
2006-03-22 13:35:00,62.75,62.77,62.73,62.77,29204.97566252028,39.1778,39.1903,39.1653,39.1903,29204.9757
2006-03-22 13:40:00,62.77,62.77,62.76,62.77,9410.4921579232,39.1903,39.1903,39.1841,39.1903,9410.4922
2006-03-22 13:45:00,62.76,62.78,62.75,62.77,9951.325040562466,39.1841,39.1966,39.1778,39.1903,9951.325
2006-03-22 13:50:00,62.77,62.78,62.76,62.78,12547.322877230936,39.1903,39.1966,39.1841,39.1966,12547.3229
2006-03-22 13:55:00,62.78,62.8,62.75,62.75,8869.659275283937,39.1966,39.209,39.1778,39.1778,8869.6593
2006-03-22 14:00:00,62.75,62.76,62.72,62.74,17090.319091400757,39.1778,39.1841,39.1591,39.1716,17090.3191
2006-03-22 14:05:00,62.74,62.78,62.71,62.78,17955.65170362358,39.1716,39.1966,39.1529,39.1966,17955.6517
2006-03-22 14:10:00,62.77,62.78,62.67,62.68,44780.9626825311,39.1903,39.1966,39.1279,39.1341,44780.9627
2006-03-22 14:15:00,62.69,62.69,62.63,62.65,35478.63710113575,39.1404,39.1404,39.1029,39.1154,35478.6371
2006-03-22 14:20:00,62.63,62.63,62.58,62.61,24661.97944835046,39.1029,39.1029,39.0717,39.0904,24661.9794
2006-03-22 14:25:00,62.62,62.62,62.48,62.48,185073.0124391563,39.0967,39.0967,39.0093,39.0093,185073.0124
2006-03-22 14:30:00,62.49,62.55,62.49,62.55,14602.48783126014,39.0155,39.053,39.0155,39.053,14602.4878
2006-03-22 14:35:00,62.55,62.6,62.53,62.6,31260.140616549485,39.053,39.0842,39.0405,39.0842,31260.1406
2006-03-22 14:40:00,62.6,62.6,62.57,62.57,18820.984315846403,39.0842,39.0842,39.0654,39.0654,18820.9843
2006-03-22 14:45:00,62.59,62.59,62.56,62.56,9085.992428339645,39.0779,39.0779,39.0592,39.0592,9085.9924
2006-03-22 14:50:00,62.55,62.64,62.55,62.63,36884.80259599783,39.053,39.1091,39.053,39.1029,36884.8026
2006-03-22 14:55:00,62.64,62.68,62.63,62.68,17522.98539751217,39.1091,39.1341,39.1029,39.1341,17522.9854
2006-03-22 15:00:00,62.67,62.69,62.65,62.66,128393.72633856138,39.1279,39.1404,39.1154,39.1216,128393.7263
2006-03-22 15:05:00,62.65,62.68,62.64,62.68,26176.3115197404,39.1154,39.1341,39.1091,39.1341,26176.3115
2006-03-22 15:10:00,62.67,62.69,62.58,62.59,40237.96646836127,39.1279,39.1404,39.0717,39.0779,40237.9665
2006-03-22 15:15:00,62.59,62.59,62.55,62.56,41211.46565711195,39.0779,39.0779,39.053,39.0592,41211.4657
2006-03-22 15:20:00,62.55,62.59,62.53,62.54,24770.14602487831,39.053,39.0779,39.0405,39.0467,24770.146
2006-03-22 15:25:00,62.53,62.58,62.51,62.51,21416.98215251488,39.0405,39.0717,39.028,39.028,21416.9822
2006-03-22 15:30:00,62.5,62.51,62.48,62.51,39805.30016224986,39.0217,39.028,39.0093,39.028,39805.3002
2006-03-22 15:35:00,62.51,62.6,62.5,62.59,44997.2958355868,39.028,39.0842,39.0217,39.0779,44997.2958
2006-03-22 15:40:00,62.59,62.6,62.56,62.57,19902.65008112493,39.0779,39.0842,39.0592,39.0654,19902.6501
2006-03-22 15:45:00,62.57,62.6,62.54,62.6,39805.30016224986,39.0654,39.0842,39.0467,39.0842,39805.3002
2006-03-22 15:50:00,62.6,62.62,62.53,62.53,52568.956192536505,39.0842,39.0967,39.0405,39.0405,52568.9562
2006-03-22 15:55:00,62.53,62.57,62.51,62.51,47593.29367225527,39.0405,39.0654,39.028,39.028,47593.2937
2006-03-23 09:30:00,61.94,62.11,61.85,62.11,53109.789075175766,38.6721,38.7782,38.6159,38.7782,53109.7891
2006-03-23 09:35:00,62.12,62.18,62.05,62.16,18388.31800973499,38.7845,38.8219,38.7408,38.8095,18388.318
2006-03-23 09:40:00,62.16,62.21,62.07,62.08,25094.64575446187,38.8095,38.8407,38.7533,38.7595,25094.6458
2006-03-23 09:45:00,62.1,62.31,61.99,62.29,34613.30448891292,38.772,38.9031,38.7033,38.8906,34613.3045
2006-03-23 09:50:00,62.27,62.42,62.27,62.42,37533.80205516495,38.8781,38.9718,38.8781,38.9718,37533.8021
2006-03-23 09:55:00,62.4,62.49,62.22,62.22,22714.981070849102,38.9593,39.0155,38.8469,38.8469,22714.9811
2006-03-23 10:00:00,62.22,62.27,62.18,62.19,18496.484586262843,38.8469,38.8781,38.8219,38.8282,18496.4846
2006-03-23 10:05:00,62.17,62.2,62.05,62.08,22065.98161168199,38.8157,38.8344,38.7408,38.7595,22065.9816
2006-03-23 10:10:00,62.06,62.06,61.85,61.85,18280.15143320714,38.747,38.747,38.6159,38.6159,18280.1514
2006-03-23 10:15:00,61.85,61.9,61.78,61.9,12871.822606814494,38.6159,38.6471,38.5722,38.6471,12871.8226
2006-03-23 10:20:00,61.89,61.9,61.74,61.76,13412.655489453758,38.6409,38.6471,38.5472,38.5597,13412.6555
2006-03-23 10:25:00,61.74,61.76,61.6,61.69,21741.48188209843,38.5472,38.5597,38.4598,38.516,21741.4819
2006-03-23 10:30:00,61.69,61.69,61.39,61.39,18929.15089237425,38.516,38.516,38.3287,38.3287,18929.1509
2006-03-23 10:35:00,61.39,61.47,61.3,61.47,35911.30340724716,38.3287,38.3787,38.2725,38.3787,35911.3034
2006-03-23 10:40:00,61.47,61.48,61.41,61.44,18063.81828015144,38.3787,38.3849,38.3412,38.3599,18063.8183
2006-03-23 10:45:00,61.44,61.66,61.44,61.63,27366.14386154678,38.3599,38.4973,38.3599,38.4786,27366.1439
2006-03-23 10:50:00,61.65,61.66,61.61,61.65,24337.4797187669,38.491,38.4973,38.4661,38.491,24337.4797
2006-03-23 10:55:00,61.65,61.66,61.53,61.66,14277.98810167658,38.491,38.4973,38.4161,38.4973,14277.9881
2006-03-23 11:00:00,61.66,61.71,61.6,61.7,28447.80962682531,38.4973,38.5285,38.4598,38.5223,28447.8096
2006-03-23 11:05:00,61.73,61.82,61.71,61.81,22390.48134126555,38.541,38.5972,38.5285,38.5909,22390.4813
2006-03-23 11:10:00,61.82,61.99,61.81,61.97,26068.14494321255,38.5972,38.7033,38.5909,38.6908,26068.1449
2006-03-23 11:15:00,61.94,61.97,61.89,61.9,26717.144402379665,38.6721,38.6908,38.6409,38.6471,26717.1444
2006-03-23 11:20:00,61.9,61.94,61.87,61.91,17739.318550567874,38.6471,38.6721,38.6284,38.6534,17739.3186
2006-03-23 11:25:00,61.91,61.91,61.86,61.87,6922.660897782585,38.6534,38.6534,38.6222,38.6284,6922.6609
2006-03-23 11:30:00,61.86,61.88,61.84,61.88,6381.828015143321,38.6222,38.6346,38.6097,38.6346,6381.828
2006-03-23 11:35:00,61.88,61.93,61.87,61.93,12006.489994591671,38.6346,38.6659,38.6284,38.6659,12006.49
2006-03-23 11:40:00,61.92,61.92,61.85,61.85,10383.991346673878,38.6596,38.6596,38.6159,38.6159,10383.9913
2006-03-23 11:45:00,61.85,61.86,61.81,61.81,5624.66197944835,38.6159,38.6222,38.5909,38.5909,5624.662
2006-03-23 11:50:00,61.82,61.95,61.82,61.95,9410.4921579232,38.5972,38.6783,38.5972,38.6783,9410.4922
2006-03-23 11:55:00,61.96,61.97,61.86,61.86,5083.829096809086,38.6846,38.6908,38.6222,38.6222,5083.8291
2006-03-23 12:00:00,61.89,61.9,61.82,61.86,5624.66197944835,38.6409,38.6471,38.5972,38.6222,5624.662
2006-03-23 12:05:00,61.85,61.85,61.79,61.8,7138.994050838291,38.6159,38.6159,38.5785,38.5847,7138.9941
2006-03-23 12:10:00,61.79,61.82,61.79,61.81,3461.3304488912927,38.5785,38.5972,38.5785,38.5909,3461.3304
2006-03-23 12:15:00,61.8,61.81,61.76,61.81,7896.160086533261,38.5847,38.5909,38.5597,38.5909,7896.1601
2006-03-23 12:20:00,61.8,61.89,61.78,61.87,9518.658734451054,38.5847,38.6409,38.5722,38.6284,9518.6587
2006-03-23 12:25:00,61.88,61.89,61.81,61.83,7463.49378042185,38.6346,38.6409,38.5909,38.6034,7463.4938
2006-03-23 12:30:00,61.82,61.87,61.81,61.87,3893.996755002704,38.5972,38.6284,38.5909,38.6284,3893.9968
2006-03-23 12:35:00,61.88,61.97,61.88,61.97,6598.161168199026,38.6346,38.6908,38.6346,38.6908,6598.1612
2006-03-23 12:40:00,61.95,62.08,61.95,62.07,5300.162249864791,38.6783,38.7595,38.6783,38.7533,5300.1622
2006-03-23 12:45:00,62.08,62.16,62.02,62.02,10600.324499729582,38.7595,38.8095,38.7221,38.7221,10600.3245
2006-03-23 12:50:00,62.03,62.03,61.99,62.0,6814.494321254732,38.7283,38.7283,38.7033,38.7096,6814.4943
2006-03-23 12:55:00,62.0,62.0,61.93,61.94,8328.826392644673,38.7096,38.7096,38.6659,38.6721,8328.8264
2006-03-23 13:00:00,61.94,61.96,61.92,61.92,5624.66197944835,38.6721,38.6846,38.6596,38.6596,5624.662
2006-03-23 13:05:00,61.92,61.94,61.9,61.92,5949.161709031909,38.6596,38.6721,38.6471,38.6596,5949.1617
2006-03-23 13:10:00,61.92,61.92,61.83,61.85,4759.329367225527,38.6596,38.6596,38.6034,38.6159,4759.3294
2006-03-23 13:15:00,61.84,61.84,61.77,61.77,8220.65981611682,38.6097,38.6097,38.566,38.566,8220.6598
2006-03-23 13:20:00,61.77,61.81,61.77,61.79,5840.995132504056,38.566,38.5909,38.566,38.5785,5840.9951
2006-03-23 13:25:00,61.79,61.84,61.78,61.81,6922.660897782585,38.5785,38.6097,38.5722,38.5909,6922.6609
2006-03-23 13:30:00,61.8,61.8,61.77,61.78,5949.161709031909,38.5847,38.5847,38.566,38.5722,5949.1617
2006-03-23 13:35:00,61.77,61.77,61.64,61.66,15359.65386695511,38.566,38.566,38.4848,38.4973,15359.6539
2006-03-23 13:40:00,61.64,61.69,61.59,61.6,12547.322877230936,38.4848,38.516,38.4536,38.4598,12547.3229
2006-03-23 13:45:00,61.6,61.68,61.59,61.68,12763.656030286642,38.4598,38.5098,38.4536,38.5098,12763.656
2006-03-23 13:50:00,61.67,61.72,61.65,61.7,9302.32558139535,38.5035,38.5347,38.491,38.5223,9302.3256
2006-03-23 13:55:00,61.72,61.82,61.69,61.77,10708.491076257436,38.5347,38.5972,38.516,38.566,10708.4911
2006-03-23 14:00:00,61.78,61.8,61.73,61.74,13088.1557598702,38.5722,38.5847,38.541,38.5472,13088.1558
2006-03-23 14:05:00,61.74,61.74,61.55,61.56,11790.156841535963,38.5472,38.5472,38.4286,38.4349,11790.1568
2006-03-23 14:10:00,61.57,61.57,61.43,61.46,18712.81773931855,38.4411,38.4411,38.3537,38.3724,18712.8177
2006-03-23 14:15:00,61.46,61.53,61.43,61.51,28015.14332071389,38.3724,38.4161,38.3537,38.4036,28015.1433
2006-03-23 14:20:00,61.5,61.66,61.48,61.64,18388.31800973499,38.3974,38.4973,38.3849,38.4848,18388.318
2006-03-23 14:25:00,61.65,61.65,61.54,61.57,5191.995673336939,38.491,38.491,38.4224,38.4411,5191.9957
2006-03-23 14:30:00,61.57,61.57,61.53,61.56,14494.321254732287,38.4411,38.4411,38.4161,38.4349,14494.3213
2006-03-23 14:35:00,61.57,61.63,61.57,61.59,8761.492698756085,38.4411,38.4786,38.4411,38.4536,8761.4927
2006-03-23 14:40:00,61.6,61.64,61.58,61.59,9843.158464034614,38.4598,38.4848,38.4473,38.4536,9843.1585
2006-03-23 14:45:00,61.6,61.65,61.59,61.62,11573.82368848026,38.4598,38.491,38.4536,38.4723,11573.8237
2006-03-23 14:50:00,61.62,61.72,61.6,61.67,24553.812871822607,38.4723,38.5347,38.4598,38.5035,24553.8129
2006-03-23 14:55:00,61.67,61.68,61.61,61.65,21525.148729042725,38.5035,38.5098,38.4661,38.491,21525.1487
2006-03-23 15:00:00,61.65,61.69,61.62,61.67,18712.81773931855,38.491,38.516,38.4723,38.5035,18712.8177
2006-03-23 15:05:00,61.67,61.71,61.66,61.69,13088.1557598702,38.5035,38.5285,38.4973,38.516,13088.1558
2006-03-23 15:10:00,61.69,61.72,61.68,61.71,12006.489994591671,38.516,38.5347,38.5098,38.5285,12006.49
2006-03-23 15:15:00,61.71,61.71,61.66,61.69,10383.991346673878,38.5285,38.5285,38.4973,38.516,10383.9913
2006-03-23 15:20:00,61.69,61.7,61.68,61.7,9734.99188750676,38.516,38.5223,38.5098,38.5223,9734.9919
2006-03-23 15:25:00,61.71,61.74,61.7,61.74,8220.65981611682,38.5285,38.5472,38.5223,38.5472,8220.6598
2006-03-23 15:30:00,61.74,61.78,61.73,61.77,19253.65062195781,38.5472,38.5722,38.541,38.566,19253.6506
2006-03-23 15:35:00,61.77,61.82,61.75,61.82,15143.320713899404,38.566,38.5972,38.5535,38.5972,15143.3207
2006-03-23 15:40:00,61.82,61.83,61.78,61.82,45646.29529475392,38.5972,38.6034,38.5722,38.5972,45646.2953
2006-03-23 15:45:00,61.82,61.86,61.82,61.84,37966.46836127636,38.5972,38.6222,38.5972,38.6097,37966.4684
2006-03-23 15:50:00,61.85,61.94,61.85,61.9,39372.633856138455,38.6159,38.6721,38.6159,38.6471,39372.6339
2006-03-23 15:55:00,61.9,61.9,61.83,61.83,32449.972958355866,38.6471,38.6471,38.6034,38.6034,32449.973
2006-03-24 09:30:00,61.66,61.66,61.53,61.53,12871.822606814494,38.4973,38.4973,38.4161,38.4161,12871.8226
2006-03-24 09:35:00,61.52,61.52,61.25,61.31,9194.159004867495,38.4099,38.4099,38.2413,38.2788,9194.159
2006-03-24 09:40:00,61.29,61.43,61.29,61.3,22606.814494321254,38.2663,38.3537,38.2663,38.2725,22606.8145
2006-03-24 09:45:00,61.28,61.41,61.18,61.3,9518.658734451054,38.26,38.3412,38.1976,38.2725,9518.6587
2006-03-24 09:50:00,61.35,61.39,61.29,61.29,12439.156300703082,38.3037,38.3287,38.2663,38.2663,12439.1563
2006-03-24 09:55:00,61.29,61.45,61.29,61.39,8653.32612222823,38.2663,38.3662,38.2663,38.3287,8653.3261
2006-03-24 10:00:00,61.39,61.51,61.38,61.51,6706.327744726879,38.3287,38.4036,38.3225,38.4036,6706.3277
2006-03-24 10:05:00,61.53,61.7,61.52,61.64,12547.322877230936,38.4161,38.5223,38.4099,38.4848,12547.3229
2006-03-24 10:10:00,61.65,61.84,61.6,61.84,21849.648458626285,38.491,38.6097,38.4598,38.6097,21849.6485
2006-03-24 10:15:00,61.82,61.87,61.75,61.75,8761.492698756085,38.5972,38.6284,38.5535,38.5535,8761.4927
2006-03-24 10:20:00,61.72,61.72,61.66,61.66,4002.163331530557,38.5347,38.5347,38.4973,38.4973,4002.1633
2006-03-24 10:25:00,61.67,61.84,61.63,61.82,6381.828015143321,38.5035,38.6097,38.4786,38.5972,6381.828
2006-03-24 10:30:00,61.85,61.94,61.8,61.9,14277.98810167658,38.6159,38.6721,38.5847,38.6471,14277.9881
2006-03-24 10:35:00,61.9,61.99,61.88,61.91,116495.40292049757,38.6471,38.7033,38.6346,38.6534,116495.4029
2006-03-24 10:40:00,61.91,62.02,61.91,62.01,12655.489453758788,38.6534,38.7221,38.6534,38.7158,12655.4895
2006-03-24 10:45:00,61.96,62.01,61.9,61.9,4218.496484586262,38.6846,38.7158,38.6471,38.6471,4218.4965
2006-03-24 10:50:00,61.9,61.9,61.86,61.87,4218.496484586262,38.6471,38.6471,38.6222,38.6284,4218.4965
2006-03-24 10:55:00,61.86,61.88,61.8,61.83,12979.989183342346,38.6222,38.6346,38.5847,38.6034,12979.9892
2006-03-24 11:00:00,61.83,61.88,61.8,61.88,15900.486749594374,38.6034,38.6346,38.5847,38.6346,15900.4867
2006-03-24 11:05:00,61.87,61.95,61.82,61.91,11032.990805840996,38.6284,38.6783,38.5972,38.6534,11032.9908
2006-03-24 11:10:00,61.92,61.92,61.83,61.85,8977.82585181179,38.6596,38.6596,38.6034,38.6159,8977.8259
2006-03-24 11:15:00,61.85,61.85,61.83,61.84,2920.497566252028,38.6159,38.6159,38.6034,38.6097,2920.4976
2006-03-24 11:20:00,61.85,61.89,61.82,61.86,5624.66197944835,38.6159,38.6409,38.5972,38.6222,5624.662
2006-03-24 11:25:00,61.87,61.88,61.81,61.81,9626.825310978908,38.6284,38.6346,38.5909,38.5909,9626.8253
2006-03-24 11:30:00,61.84,61.9,61.82,61.82,6489.994591671173,38.6097,38.6471,38.5972,38.5972,6489.9946
2006-03-24 11:35:00,61.83,61.86,61.81,61.81,4218.496484586262,38.6034,38.6222,38.5909,38.5909,4218.4965
2006-03-24 11:40:00,61.86,61.87,61.82,61.84,4542.9962141698215,38.6222,38.6284,38.5972,38.6097,4542.9962
2006-03-24 11:45:00,61.85,61.85,61.81,61.84,2812.330989724175,38.6159,38.6159,38.5909,38.6097,2812.331
2006-03-24 11:50:00,61.83,61.85,61.75,61.85,2055.164954029205,38.6034,38.6159,38.5535,38.6159,2055.165
2006-03-24 11:55:00,61.86,61.89,61.85,61.89,7787.993510005408,38.6222,38.6409,38.6159,38.6409,7787.9935
2006-03-24 12:00:00,61.89,61.91,61.89,61.9,4218.496484586262,38.6409,38.6534,38.6409,38.6471,4218.4965
2006-03-24 12:05:00,61.9,61.9,61.87,61.87,3244.9972958355866,38.6471,38.6471,38.6284,38.6284,3244.9973
2006-03-24 12:10:00,61.87,61.9,61.85,61.9,3353.16387236344,38.6284,38.6471,38.6159,38.6471,3353.1639
2006-03-24 12:15:00,61.91,61.91,61.83,61.83,3028.664142779881,38.6534,38.6534,38.6034,38.6034,3028.6641
2006-03-24 12:20:00,61.84,61.85,61.77,61.8,5624.66197944835,38.6097,38.6159,38.566,38.5847,5624.662
2006-03-24 12:25:00,61.79,61.9,61.79,61.88,11249.3239588967,38.5785,38.6471,38.5785,38.6346,11249.324
2006-03-24 12:30:00,61.87,61.89,61.84,61.87,3569.4970254191453,38.6284,38.6409,38.6097,38.6284,3569.497
2006-03-24 12:35:00,61.86,61.89,61.83,61.88,15143.320713899404,38.6222,38.6409,38.6034,38.6346,15143.3207
2006-03-24 12:40:00,61.87,61.9,61.87,61.9,5408.328826392644,38.6284,38.6471,38.6284,38.6471,5408.3288
2006-03-24 12:45:00,61.89,61.94,61.88,61.91,7571.660356949702,38.6409,38.6721,38.6346,38.6534,7571.6604
2006-03-24 12:50:00,61.9,61.92,61.83,61.88,7138.994050838291,38.6471,38.6596,38.6034,38.6346,7138.9941
2006-03-24 12:55:00,61.85,61.88,61.83,61.86,5408.328826392644,38.6159,38.6346,38.6034,38.6222,5408.3288
2006-03-24 13:00:00,61.86,61.87,61.75,61.75,7896.160086533261,38.6222,38.6284,38.5535,38.5535,7896.1601
2006-03-24 13:05:00,61.78,61.78,61.71,61.71,3461.3304488912927,38.5722,38.5722,38.5285,38.5285,3461.3304
2006-03-24 13:10:00,61.71,61.72,61.66,61.66,8977.82585181179,38.5285,38.5347,38.4973,38.4973,8977.8259
2006-03-24 13:15:00,61.63,61.66,61.53,61.54,4651.162790697675,38.4786,38.4973,38.4161,38.4224,4651.1628
2006-03-24 13:20:00,61.55,61.57,61.49,61.53,6814.494321254732,38.4286,38.4411,38.3911,38.4161,6814.4943
2006-03-24 13:25:00,61.53,61.54,61.53,61.53,5840.995132504056,38.4161,38.4224,38.4161,38.4161,5840.9951
2006-03-24 13:30:00,61.52,61.6,61.49,61.6,4975.662520281233,38.4099,38.4598,38.3911,38.4598,4975.6625
2006-03-24 13:35:00,61.6,61.6,61.56,61.57,2704.164413196322,38.4598,38.4598,38.4349,38.4411,2704.1644
2006-03-24 13:40:00,61.57,61.58,61.54,61.58,3677.6636019469984,38.4411,38.4473,38.4224,38.4473,3677.6636
2006-03-24 13:45:00,61.56,61.58,61.55,61.55,5408.328826392644,38.4349,38.4473,38.4286,38.4286,5408.3288
2006-03-24 13:50:00,61.55,61.56,61.51,61.55,2704.164413196322,38.4286,38.4349,38.4036,38.4286,2704.1644
2006-03-24 13:55:00,61.56,61.56,61.49,61.52,8436.992969172525,38.4349,38.4349,38.3911,38.4099,8436.993
2006-03-24 14:00:00,61.5,61.5,61.4,61.42,7247.160627366144,38.3974,38.3974,38.335,38.3474,7247.1606
2006-03-24 14:05:00,61.39,61.39,61.32,61.38,13628.988642509465,38.3287,38.3287,38.285,38.3225,13628.9886
2006-03-24 14:10:00,61.36,61.39,61.34,61.39,5083.829096809086,38.31,38.3287,38.2975,38.3287,5083.8291
2006-03-24 14:15:00,61.41,61.44,61.39,61.4,25527.312060573284,38.3412,38.3599,38.3287,38.335,25527.3121
2006-03-24 14:20:00,61.39,61.42,61.37,61.41,8112.493239588966,38.3287,38.3474,38.3162,38.3412,8112.4932
2006-03-24 14:25:00,61.39,61.41,61.36,61.38,5300.162249864791,38.3287,38.3412,38.31,38.3225,5300.1622
2006-03-24 14:30:00,61.38,61.39,61.29,61.32,14169.821525148727,38.3225,38.3287,38.2663,38.285,14169.8215
2006-03-24 14:35:00,61.33,61.36,61.3,61.36,4110.32990805841,38.2913,38.31,38.2725,38.31,4110.3299
2006-03-24 14:40:00,61.36,61.39,61.35,61.36,5300.162249864791,38.31,38.3287,38.3037,38.31,5300.1622
2006-03-24 14:45:00,61.36,61.43,61.36,61.41,6057.328285559762,38.31,38.3537,38.31,38.3412,6057.3283
2006-03-24 14:50:00,61.41,61.48,61.41,61.45,6165.494862087615,38.3412,38.3849,38.3412,38.3662,6165.4949
2006-03-24 14:55:00,61.45,61.48,61.41,61.43,7138.994050838291,38.3662,38.3849,38.3412,38.3537,7138.9941
2006-03-24 15:00:00,61.45,61.47,61.43,61.44,4651.162790697675,38.3662,38.3787,38.3537,38.3599,4651.1628
2006-03-24 15:05:00,61.46,61.5,61.45,61.5,7571.660356949702,38.3724,38.3974,38.3662,38.3974,7571.6604
2006-03-24 15:10:00,61.5,61.51,61.41,61.46,20551.64954029205,38.3974,38.4036,38.3412,38.3724,20551.6495
2006-03-24 15:15:00,61.44,61.44,61.37,61.42,11032.990805840996,38.3599,38.3599,38.3162,38.3474,11032.9908
2006-03-24 15:20:00,61.43,61.45,61.42,61.45,5516.495402920497,38.3537,38.3662,38.3474,38.3662,5516.4954
2006-03-24 15:25:00,61.46,61.54,61.46,61.5,8328.826392644673,38.3724,38.4224,38.3724,38.3974,8328.8264
2006-03-24 15:30:00,61.5,61.56,61.5,61.55,9734.99188750676,38.3974,38.4349,38.3974,38.4286,9734.9919
2006-03-24 15:35:00,61.55,61.63,61.55,61.63,21741.48188209843,38.4286,38.4786,38.4286,38.4786,21741.4819
2006-03-24 15:40:00,61.65,61.72,61.6,61.61,11790.156841535963,38.491,38.5347,38.4598,38.4661,11790.1568
2006-03-24 15:45:00,61.62,61.63,61.58,61.62,9302.32558139535,38.4723,38.4786,38.4473,38.4723,9302.3256
2006-03-24 15:50:00,61.63,61.66,61.62,61.65,16116.81990265008,38.4786,38.4973,38.4723,38.491,16116.8199
2006-03-24 15:55:00,61.64,61.65,61.56,61.6,26068.14494321255,38.4848,38.491,38.4349,38.4598,26068.1449
2006-03-27 09:30:00,61.29,61.29,61.15,61.15,25527.312060573284,38.2663,38.2663,38.1789,38.1789,25527.3121
2006-03-27 09:35:00,61.18,61.18,60.92,61.01,18712.81773931855,38.1976,38.1976,38.0353,38.0915,18712.8177
2006-03-27 09:40:00,61.02,61.14,60.98,61.13,18496.484586262843,38.0977,38.1726,38.0727,38.1664,18496.4846
2006-03-27 09:45:00,61.13,61.33,61.13,61.3,32666.306111411574,38.1664,38.2913,38.1664,38.2725,32666.3061
2006-03-27 09:50:00,61.3,61.41,61.29,61.38,20443.4829637642,38.2725,38.3412,38.2663,38.3225,20443.483
2006-03-27 09:55:00,61.39,61.39,61.29,61.29,6598.161168199026,38.3287,38.3287,38.2663,38.2663,6598.1612
2006-03-27 10:00:00,61.29,61.39,61.23,61.36,16008.653326122228,38.2663,38.3287,38.2288,38.31,16008.6533
2006-03-27 10:05:00,61.37,61.39,61.28,61.29,19361.817198485667,38.3162,38.3287,38.26,38.2663,19361.8172
2006-03-27 10:10:00,61.29,61.29,61.12,61.17,16224.986479177933,38.2663,38.2663,38.1601,38.1914,16224.9865
2006-03-27 10:15:00,61.19,61.28,61.18,61.21,7355.327203893997,38.2038,38.26,38.1976,38.2163,7355.3272
2006-03-27 10:20:00,61.22,61.28,61.2,61.24,8220.65981611682,38.2226,38.26,38.2101,38.2351,8220.6598
2006-03-27 10:25:00,61.23,61.32,61.22,61.22,16873.98593834505,38.2288,38.285,38.2226,38.2226,16873.9859
2006-03-27 10:30:00,61.21,61.29,61.16,61.28,17631.15197404002,38.2163,38.2663,38.1851,38.26,17631.152
2006-03-27 10:35:00,61.28,61.3,61.24,61.24,16441.31963223364,38.26,38.2725,38.2351,38.2351,16441.3196
2006-03-27 10:40:00,61.25,61.27,61.16,61.16,10275.824770146024,38.2413,38.2538,38.1851,38.1851,10275.8248
2006-03-27 10:45:00,61.17,61.18,61.1,61.1,7138.994050838291,38.1914,38.1976,38.1477,38.1477,7138.9941
2006-03-27 10:50:00,61.1,61.15,61.0,61.07,9194.159004867495,38.1477,38.1789,38.0852,38.1289,9194.159
2006-03-27 10:55:00,61.07,61.11,61.04,61.06,6489.994591671173,38.1289,38.1539,38.1102,38.1227,6489.9946
2006-03-27 11:00:00,61.05,61.07,60.99,61.02,10924.824229313142,38.1164,38.1289,38.079,38.0977,10924.8242
2006-03-27 11:05:00,61.02,61.08,61.01,61.08,11032.990805840996,38.0977,38.1352,38.0915,38.1352,11032.9908
2006-03-27 11:10:00,61.09,61.14,61.08,61.12,4975.662520281233,38.1414,38.1726,38.1352,38.1601,4975.6625
2006-03-27 11:15:00,61.15,61.21,61.14,61.21,4759.329367225527,38.1789,38.2163,38.1726,38.2163,4759.3294
2006-03-27 11:20:00,61.2,61.23,61.16,61.2,39048.13412655489,38.2101,38.2288,38.1851,38.2101,39048.1341
2006-03-27 11:25:00,61.2,61.22,61.15,61.16,10708.491076257436,38.2101,38.2226,38.1789,38.1851,10708.4911
2006-03-27 11:30:00,61.15,61.21,61.09,61.19,7896.160086533261,38.1789,38.2163,38.1414,38.2038,7896.1601
2006-03-27 11:35:00,61.21,61.21,61.16,61.16,3136.830719307734,38.2163,38.2163,38.1851,38.1851,3136.8307
2006-03-27 11:40:00,61.18,61.21,61.16,61.16,5408.328826392644,38.1976,38.2163,38.1851,38.1851,5408.3288
2006-03-27 11:45:00,61.16,61.16,61.13,61.13,4759.329367225527,38.1851,38.1851,38.1664,38.1664,4759.3294
2006-03-27 11:50:00,61.14,61.16,61.14,61.14,4542.9962141698215,38.1726,38.1851,38.1726,38.1726,4542.9962
2006-03-27 11:55:00,61.13,61.17,61.13,61.16,9410.4921579232,38.1664,38.1914,38.1664,38.1851,9410.4922
2006-03-27 12:00:00,61.16,61.17,61.15,61.16,3244.9972958355866,38.1851,38.1914,38.1789,38.1851,3244.9973
2006-03-27 12:05:00,61.16,61.2,61.16,61.19,5408.328826392644,38.1851,38.2101,38.1851,38.2038,5408.3288
2006-03-27 12:10:00,61.19,61.2,61.18,61.19,2487.8312601406165,38.2038,38.2101,38.1976,38.2038,2487.8313
2006-03-27 12:15:00,61.2,61.22,61.17,61.17,9843.158464034614,38.2101,38.2226,38.1914,38.1914,9843.1585
2006-03-27 12:20:00,61.18,61.18,61.12,61.13,8328.826392644673,38.1976,38.1976,38.1601,38.1664,8328.8264
2006-03-27 12:25:00,61.13,61.16,61.13,61.16,2055.164954029205,38.1664,38.1851,38.1664,38.1851,2055.165
2006-03-27 12:30:00,61.16,61.19,61.15,61.17,5516.495402920497,38.1851,38.2038,38.1789,38.1914,5516.4954
2006-03-27 12:35:00,61.17,61.21,61.17,61.21,1297.9989183342348,38.1914,38.2163,38.1914,38.2163,1297.9989
2006-03-27 12:40:00,61.21,61.25,61.19,61.22,7355.327203893997,38.2163,38.2413,38.2038,38.2226,7355.3272
2006-03-27 12:45:00,61.25,61.27,61.24,61.26,1081.6657652785289,38.2413,38.2538,38.2351,38.2475,1081.6658
2006-03-27 12:50:00,61.29,61.31,61.29,61.3,1406.1654948620876,38.2663,38.2788,38.2663,38.2725,1406.1655
2006-03-27 12:55:00,61.32,61.32,61.29,61.3,2704.164413196322,38.285,38.285,38.2663,38.2725,2704.1644
2006-03-27 13:00:00,61.3,61.34,61.3,61.33,2379.6646836127634,38.2725,38.2975,38.2725,38.2913,2379.6647
2006-03-27 13:05:00,61.33,61.33,61.31,61.32,9734.99188750676,38.2913,38.2913,38.2788,38.285,9734.9919
2006-03-27 13:10:00,61.32,61.33,61.31,61.33,6598.161168199026,38.285,38.2913,38.2788,38.2913,6598.1612
2006-03-27 13:15:00,61.35,61.39,61.32,61.36,4110.32990805841,38.3037,38.3287,38.285,38.31,4110.3299
2006-03-27 13:20:00,61.38,61.38,61.32,61.32,5516.495402920497,38.3225,38.3225,38.285,38.285,5516.4954
2006-03-27 13:25:00,61.32,61.33,61.26,61.28,6922.660897782585,38.285,38.2913,38.2475,38.26,6922.6609
2006-03-27 13:30:00,61.25,61.26,61.23,61.24,5949.161709031909,38.2413,38.2475,38.2288,38.2351,5949.1617
2006-03-27 13:35:00,61.23,61.28,61.23,61.25,6381.828015143321,38.2288,38.26,38.2288,38.2413,6381.828
2006-03-27 13:40:00,61.25,61.27,61.25,61.25,5083.829096809086,38.2413,38.2538,38.2413,38.2413,5083.8291
2006-03-27 13:45:00,61.25,61.26,61.23,61.23,3461.3304488912927,38.2413,38.2475,38.2288,38.2288,3461.3304
2006-03-27 13:50:00,61.23,61.23,61.19,61.2,4759.329367225527,38.2288,38.2288,38.2038,38.2101,4759.3294
2006-03-27 13:55:00,61.21,61.28,61.21,61.26,3353.16387236344,38.2163,38.26,38.2163,38.2475,3353.1639
2006-03-27 14:00:00,61.26,61.28,61.24,61.25,8545.159545700379,38.2475,38.26,38.2351,38.2413,8545.1595
2006-03-27 14:05:00,61.25,61.25,61.24,61.25,4975.662520281233,38.2413,38.2413,38.2351,38.2413,4975.6625
2006-03-27 14:10:00,61.25,61.26,61.2,61.2,4110.32990805841,38.2413,38.2475,38.2101,38.2101,4110.3299
2006-03-27 14:15:00,61.19,61.19,61.11,61.14,6598.161168199026,38.2038,38.2038,38.1539,38.1726,6598.1612
2006-03-27 14:20:00,61.12,61.15,61.11,61.14,5408.328826392644,38.1601,38.1789,38.1539,38.1726,5408.3288
2006-03-27 14:25:00,61.16,61.19,61.12,61.19,3677.6636019469984,38.1851,38.2038,38.1601,38.2038,3677.6636
2006-03-27 14:30:00,61.19,61.22,61.16,61.17,4542.9962141698215,38.2038,38.2226,38.1851,38.1914,4542.9962
2006-03-27 14:35:00,61.17,61.24,61.17,61.2,4434.8296376419685,38.1914,38.2351,38.1914,38.2101,4434.8296
2006-03-27 14:40:00,61.21,61.26,61.2,61.26,6057.328285559762,38.2163,38.2475,38.2101,38.2475,6057.3283
2006-03-27 14:45:00,61.24,61.24,61.2,61.2,2920.497566252028,38.2351,38.2351,38.2101,38.2101,2920.4976
2006-03-27 14:50:00,61.21,61.21,61.17,61.18,3136.830719307734,38.2163,38.2163,38.1914,38.1976,3136.8307
2006-03-27 14:55:00,61.19,61.28,61.18,61.22,5300.162249864791,38.2038,38.26,38.1976,38.2226,5300.1622
2006-03-27 15:00:00,61.22,61.23,61.13,61.17,7896.160086533261,38.2226,38.2288,38.1664,38.1914,7896.1601
2006-03-27 15:05:00,61.17,61.2,61.16,61.19,5949.161709031909,38.1914,38.2101,38.1851,38.2038,5949.1617
2006-03-27 15:10:00,61.17,61.17,61.13,61.15,5732.828555976204,38.1914,38.1914,38.1664,38.1789,5732.8286
2006-03-27 15:15:00,61.16,61.22,61.15,61.22,6598.161168199026,38.1851,38.2226,38.1789,38.2226,6598.1612
2006-03-27 15:20:00,61.2,61.2,61.16,61.16,10275.824770146024,38.2101,38.2101,38.1851,38.1851,10275.8248
2006-03-27 15:25:00,61.17,61.2,61.16,61.18,6381.828015143321,38.1914,38.2101,38.1851,38.1976,6381.828
2006-03-27 15:30:00,61.19,61.23,61.18,61.23,5191.995673336939,38.2038,38.2288,38.1976,38.2288,5191.9957
2006-03-27 15:35:00,61.22,61.29,61.22,61.28,7355.327203893997,38.2226,38.2663,38.2226,38.26,7355.3272
2006-03-27 15:40:00,61.26,61.29,61.25,61.27,7571.660356949702,38.2475,38.2663,38.2413,38.2538,7571.6604
2006-03-27 15:45:00,61.27,61.33,61.27,61.32,8545.159545700379,38.2538,38.2913,38.2538,38.285,8545.1595
2006-03-27 15:50:00,61.32,61.32,61.26,61.27,10600.324499729582,38.285,38.285,38.2475,38.2538,10600.3245
2006-03-27 15:55:00,61.27,61.27,61.24,61.27,20010.816657652784,38.2538,38.2538,38.2351,38.2538,20010.8167
2006-03-28 09:30:00,61.26,61.26,60.98,60.98,11032.990805840996,38.2475,38.2475,38.0727,38.0727,11032.9908
2006-03-28 09:35:00,60.97,61.11,60.97,61.1,9194.159004867495,38.0665,38.1539,38.0665,38.1477,9194.159
2006-03-28 09:40:00,61.11,61.28,61.11,61.19,23039.480800432662,38.1539,38.26,38.1539,38.2038,23039.4808
2006-03-28 09:45:00,61.19,61.2,61.16,61.16,12006.489994591671,38.2038,38.2101,38.1851,38.1851,12006.49
2006-03-28 09:50:00,61.16,61.16,61.05,61.06,12655.489453758788,38.1851,38.1851,38.1164,38.1227,12655.4895
2006-03-28 09:55:00,61.06,61.19,61.04,61.12,16008.653326122228,38.1227,38.2038,38.1102,38.1601,16008.6533
2006-03-28 10:00:00,61.12,61.18,61.06,61.07,16224.986479177933,38.1601,38.1976,38.1227,38.1289,16224.9865
2006-03-28 10:05:00,61.08,61.18,61.04,61.04,9302.32558139535,38.1352,38.1976,38.1102,38.1102,9302.3256
2006-03-28 10:10:00,61.09,61.11,61.04,61.04,11465.657111952409,38.1414,38.1539,38.1102,38.1102,11465.6571
2006-03-28 10:15:00,61.03,61.09,61.02,61.07,8653.32612222823,38.1039,38.1414,38.0977,38.1289,8653.3261
2006-03-28 10:20:00,61.07,61.14,61.04,61.14,10059.491617090318,38.1289,38.1726,38.1102,38.1726,10059.4916
2006-03-28 10:25:00,61.15,61.15,61.07,61.07,9410.4921579232,38.1789,38.1789,38.1289,38.1289,9410.4922
2006-03-28 10:30:00,61.06,61.13,61.06,61.1,7787.993510005408,38.1227,38.1664,38.1227,38.1477,7787.9935
2006-03-28 10:35:00,61.11,61.13,61.09,61.1,4434.8296376419685,38.1539,38.1664,38.1414,38.1477,4434.8296
2006-03-28 10:40:00,61.1,61.16,61.09,61.14,6598.161168199026,38.1477,38.1851,38.1414,38.1726,6598.1612
2006-03-28 10:45:00,61.15,61.17,61.13,61.14,6381.828015143321,38.1789,38.1914,38.1664,38.1726,6381.828
2006-03-28 10:50:00,61.14,61.18,61.14,61.16,6814.494321254732,38.1726,38.1976,38.1726,38.1851,6814.4943
2006-03-28 10:55:00,61.17,61.2,61.16,61.19,12655.489453758788,38.1914,38.2101,38.1851,38.2038,12655.4895
2006-03-28 11:00:00,61.2,61.26,61.2,61.26,11141.157382368849,38.2101,38.2475,38.2101,38.2475,11141.1574
2006-03-28 11:05:00,61.23,61.23,61.16,61.19,12439.156300703082,38.2288,38.2288,38.1851,38.2038,12439.1563
2006-03-28 11:10:00,61.17,61.19,61.13,61.14,11681.990265008111,38.1914,38.2038,38.1664,38.1726,11681.9903
2006-03-28 11:15:00,61.16,61.16,61.1,61.12,8436.992969172525,38.1851,38.1851,38.1477,38.1601,8436.993
2006-03-28 11:20:00,61.12,61.15,61.1,61.1,6273.661438615468,38.1601,38.1789,38.1477,38.1477,6273.6614
2006-03-28 11:25:00,61.13,61.16,61.11,61.15,3569.4970254191453,38.1664,38.1851,38.1539,38.1789,3569.497
2006-03-28 11:30:00,61.15,61.15,61.1,61.12,3136.830719307734,38.1789,38.1789,38.1477,38.1601,3136.8307
2006-03-28 11:35:00,61.13,61.13,61.09,61.11,4002.163331530557,38.1664,38.1664,38.1414,38.1539,4002.1633
2006-03-28 11:40:00,61.12,61.13,61.1,61.1,1189.8323418063817,38.1601,38.1664,38.1477,38.1477,1189.8323
2006-03-28 11:45:00,61.11,61.15,61.11,61.14,4326.663061114115,38.1539,38.1789,38.1539,38.1726,4326.6631
2006-03-28 11:50:00,61.12,61.12,61.09,61.1,2704.164413196322,38.1601,38.1601,38.1414,38.1477,2704.1644
2006-03-28 11:55:00,61.1,61.11,61.09,61.1,1946.998377501352,38.1477,38.1539,38.1414,38.1477,1946.9984
2006-03-28 12:00:00,61.11,61.11,61.07,61.07,3244.9972958355866,38.1539,38.1539,38.1289,38.1289,3244.9973
2006-03-28 12:05:00,61.07,61.1,61.07,61.1,2595.997836668469,38.1289,38.1477,38.1289,38.1477,2595.9978
2006-03-28 12:10:00,61.1,61.13,61.09,61.11,3461.3304488912927,38.1477,38.1664,38.1414,38.1539,3461.3304
2006-03-28 12:15:00,61.11,61.22,61.11,61.22,10383.991346673878,38.1539,38.2226,38.1539,38.2226,10383.9913
2006-03-28 12:20:00,61.2,61.26,61.2,61.25,9626.825310978908,38.2101,38.2475,38.2101,38.2413,9626.8253
2006-03-28 12:25:00,61.24,61.25,61.2,61.21,10275.824770146024,38.2351,38.2413,38.2101,38.2163,10275.8248
2006-03-28 12:30:00,61.22,61.33,61.22,61.3,9626.825310978908,38.2226,38.2913,38.2226,38.2725,9626.8253
2006-03-28 12:35:00,61.3,61.31,61.28,61.3,2379.6646836127634,38.2725,38.2788,38.26,38.2725,2379.6647
2006-03-28 12:40:00,61.29,61.32,61.27,61.32,7571.660356949702,38.2663,38.285,38.2538,38.285,7571.6604
2006-03-28 12:45:00,61.32,61.34,61.29,61.29,6598.161168199026,38.285,38.2975,38.2663,38.2663,6598.1612
2006-03-28 12:50:00,61.29,61.29,61.27,61.29,2271.4981070849108,38.2663,38.2663,38.2538,38.2663,2271.4981
2006-03-28 12:55:00,61.26,61.33,61.26,61.32,3569.4970254191453,38.2475,38.2913,38.2475,38.285,3569.497
2006-03-28 13:00:00,61.3,61.3,61.29,61.29,1622.4986479177933,38.2725,38.2725,38.2663,38.2663,1622.4986
2006-03-28 13:05:00,61.28,61.29,61.27,61.28,1622.4986479177933,38.26,38.2663,38.2538,38.26,1622.4986
2006-03-28 13:10:00,61.26,61.26,61.17,61.17,5949.161709031909,38.2475,38.2475,38.1914,38.1914,5949.1617
2006-03-28 13:15:00,61.18,61.18,61.13,61.14,3461.3304488912927,38.1976,38.1976,38.1664,38.1726,3461.3304
2006-03-28 13:20:00,61.14,61.2,61.14,61.2,3028.664142779881,38.1726,38.2101,38.1726,38.2101,3028.6641
2006-03-28 13:25:00,61.2,61.26,61.19,61.22,3677.6636019469984,38.2101,38.2475,38.2038,38.2226,3677.6636
2006-03-28 13:30:00,61.22,61.23,61.22,61.23,1081.6657652785289,38.2226,38.2288,38.2226,38.2288,1081.6658
2006-03-28 13:35:00,61.21,61.21,61.17,61.18,4218.496484586262,38.2163,38.2163,38.1914,38.1976,4218.4965
2006-03-28 13:40:00,61.19,61.19,61.11,61.11,4867.49594375338,38.2038,38.2038,38.1539,38.1539,4867.4959
2006-03-28 13:45:00,61.14,61.17,61.14,61.16,10059.491617090318,38.1726,38.1914,38.1726,38.1851,10059.4916
2006-03-28 13:50:00,61.16,61.16,61.16,61.16,324.4997295835587,38.1851,38.1851,38.1851,38.1851,324.4997
2006-03-28 13:55:00,61.16,61.16,61.14,61.16,4326.663061114115,38.1851,38.1851,38.1726,38.1851,4326.6631
2006-03-28 14:00:00,61.16,61.19,61.15,61.16,5732.828555976204,38.1851,38.2038,38.1789,38.1851,5732.8286
2006-03-28 14:05:00,61.16,61.16,61.13,61.14,11898.323418063816,38.1851,38.1851,38.1664,38.1726,11898.3234
2006-03-28 14:10:00,61.15,61.15,61.08,61.08,6814.494321254732,38.1789,38.1789,38.1352,38.1352,6814.4943
2006-03-28 14:15:00,61.08,61.09,60.84,60.87,15684.153596538668,38.1352,38.1414,37.9853,38.0041,15684.1536
2006-03-28 14:20:00,60.83,60.91,60.62,60.62,22282.314764737694,37.9791,38.029,37.848,37.848,22282.3148
2006-03-28 14:25:00,60.62,60.8,60.62,60.67,16549.486208761493,37.848,37.9603,37.848,37.8792,16549.4862
2006-03-28 14:30:00,60.68,60.68,60.53,60.65,16982.152514872905,37.8854,37.8854,37.7918,37.8667,16982.1525
2006-03-28 14:35:00,60.65,60.79,60.65,60.79,15792.320173066522,37.8667,37.9541,37.8667,37.9541,15792.3202
2006-03-28 14:40:00,60.79,60.91,60.78,60.83,8653.32612222823,37.9541,38.029,37.9479,37.9791,8653.3261
2006-03-28 14:45:00,60.83,60.87,60.76,60.87,42293.13142239048,37.9791,38.0041,37.9354,38.0041,42293.1314
2006-03-28 14:50:00,60.87,60.96,60.83,60.96,25743.645213628988,38.0041,38.0602,37.9791,38.0602,25743.6452
2006-03-28 14:55:00,60.95,61.01,60.87,60.92,25527.312060573284,38.054,38.0915,38.0041,38.0353,25527.3121
2006-03-28 15:00:00,60.92,60.93,60.8,60.83,9302.32558139535,38.0353,38.0415,37.9603,37.9791,9302.3256
2006-03-28 15:05:00,60.83,60.84,60.7,60.7,15035.154137371552,37.9791,37.9853,37.8979,37.8979,15035.1541
2006-03-28 15:10:00,60.73,60.77,60.69,60.69,8545.159545700379,37.9166,37.9416,37.8917,37.8917,8545.1595
2006-03-28 15:15:00,60.72,60.72,60.58,60.6,15359.65386695511,37.9104,37.9104,37.823,37.8355,15359.6539
2006-03-28 15:20:00,60.6,60.75,60.6,60.7,10600.324499729582,37.8355,37.9291,37.8355,37.8979,10600.3245
2006-03-28 15:25:00,60.68,60.8,60.65,60.7,9951.325040562466,37.8854,37.9603,37.8667,37.8979,9951.325
2006-03-28 15:30:00,60.71,60.79,60.7,60.75,13520.82206598161,37.9042,37.9541,37.8979,37.9291,13520.8221
2006-03-28 15:35:00,60.75,60.8,60.71,60.79,10275.824770146024,37.9291,37.9603,37.9042,37.9541,10275.8248
2006-03-28 15:40:00,60.78,60.79,60.63,60.65,18388.31800973499,37.9479,37.9541,37.8542,37.8667,18388.318
2006-03-28 15:45:00,60.65,60.68,60.54,60.62,17955.65170362358,37.8667,37.8854,37.798,37.848,17955.6517
2006-03-28 15:50:00,60.63,60.8,60.63,60.76,12655.489453758788,37.8542,37.9603,37.8542,37.9354,12655.4895
2006-03-28 15:55:00,60.76,60.8,60.74,60.8,24661.97944835046,37.9354,37.9603,37.9229,37.9603,24661.9794
2006-03-29 09:30:00,61.06,61.17,61.06,61.16,10383.991346673878,38.1227,38.1914,38.1227,38.1851,10383.9913
2006-03-29 09:35:00,61.15,61.18,60.99,60.99,12763.656030286642,38.1789,38.1976,38.079,38.079,12763.656
2006-03-29 09:40:00,60.95,61.0,60.89,60.92,16224.986479177933,38.054,38.0852,38.0165,38.0353,16224.9865
2006-03-29 09:45:00,60.92,60.94,60.87,60.87,57652.78528934559,38.0353,38.0478,38.0041,38.0041,57652.7853
2006-03-29 09:50:00,60.87,60.9,60.69,60.72,7463.49378042185,38.0041,38.0228,37.8917,37.9104,7463.4938
2006-03-29 09:55:00,60.7,60.8,60.64,60.72,11790.156841535963,37.8979,37.9603,37.8605,37.9104,11790.1568
2006-03-29 10:00:00,60.74,60.74,60.68,60.68,3893.996755002704,37.9229,37.9229,37.8854,37.8854,3893.9968
2006-03-29 10:05:00,60.68,60.72,60.67,60.72,6706.327744726879,37.8854,37.9104,37.8792,37.9104,6706.3277
2006-03-29 10:10:00,60.69,60.7,60.52,60.53,12114.656571119524,37.8917,37.8979,37.7855,37.7918,12114.6566
2006-03-29 10:15:00,60.53,60.66,60.53,60.61,7030.8274743104375,37.7918,37.8729,37.7918,37.8417,7030.8275
2006-03-29 10:20:00,60.62,60.67,60.62,60.64,2271.4981070849108,37.848,37.8792,37.848,37.8605,2271.4981
2006-03-29 10:25:00,60.69,60.85,60.69,60.77,10600.324499729582,37.8917,37.9916,37.8917,37.9416,10600.3245
2006-03-29 10:30:00,60.82,60.9,60.82,60.85,10383.991346673878,37.9728,38.0228,37.9728,37.9916,10383.9913
2006-03-29 10:35:00,60.85,60.85,60.74,60.77,11357.490535424551,37.9916,37.9916,37.9229,37.9416,11357.4905
2006-03-29 10:40:00,60.75,60.77,60.71,60.77,9518.658734451054,37.9291,37.9416,37.9042,37.9416,9518.6587
2006-03-29 10:45:00,60.78,60.81,60.76,60.8,2704.164413196322,37.9479,37.9666,37.9354,37.9603,2704.1644
2006-03-29 10:50:00,60.81,60.84,60.8,60.84,6814.494321254732,37.9666,37.9853,37.9603,37.9853,6814.4943
2006-03-29 10:55:00,60.83,60.89,60.81,60.88,8869.659275283937,37.9791,38.0165,37.9666,38.0103,8869.6593
2006-03-29 11:00:00,60.87,61.02,60.85,61.02,26608.977825851813,38.0041,38.0977,37.9916,38.0977,26608.9778
2006-03-29 11:05:00,61.04,61.04,61.01,61.04,14494.321254732287,38.1102,38.1102,38.0915,38.1102,14494.3213
2006-03-29 11:10:00,61.04,61.13,61.04,61.08,6814.494321254732,38.1102,38.1664,38.1102,38.1352,6814.4943
2006-03-29 11:15:00,61.1,61.15,61.1,61.15,10708.491076257436,38.1477,38.1789,38.1477,38.1789,10708.4911
2006-03-29 11:20:00,61.15,61.27,61.14,61.27,22390.48134126555,38.1789,38.2538,38.1726,38.2538,22390.4813
2006-03-29 11:25:00,61.28,61.35,61.27,61.31,22065.98161168199,38.26,38.3037,38.2538,38.2788,22065.9816
2006-03-29 11:30:00,61.32,61.49,61.32,61.38,25419.145484045428,38.285,38.3911,38.285,38.3225,25419.1455
2006-03-29 11:35:00,61.38,61.39,61.31,61.33,11141.157382368849,38.3225,38.3287,38.2788,38.2913,11141.1574
2006-03-29 11:40:00,61.33,61.48,61.33,61.42,23039.480800432662,38.2913,38.3849,38.2913,38.3474,23039.4808
2006-03-29 11:45:00,61.45,61.48,61.42,61.43,3028.664142779881,38.3662,38.3849,38.3474,38.3537,3028.6641
2006-03-29 11:50:00,61.43,61.47,61.42,61.42,5516.495402920497,38.3537,38.3787,38.3474,38.3474,5516.4954
2006-03-29 11:55:00,61.42,61.42,61.37,61.37,2595.997836668469,38.3474,38.3474,38.3162,38.3162,2595.9978
2006-03-29 12:00:00,61.37,61.48,61.36,61.46,4326.663061114115,38.3162,38.3849,38.31,38.3724,4326.6631
2006-03-29 12:05:00,61.48,61.51,61.48,61.51,7896.160086533261,38.3849,38.4036,38.3849,38.4036,7896.1601
2006-03-29 12:10:00,61.52,61.57,61.49,61.57,7571.660356949702,38.4099,38.4411,38.3911,38.4411,7571.6604
2006-03-29 12:15:00,61.57,61.61,61.57,61.59,7030.8274743104375,38.4411,38.4661,38.4411,38.4536,7030.8275
2006-03-29 12:20:00,61.59,61.59,61.53,61.54,6706.327744726879,38.4536,38.4536,38.4161,38.4224,6706.3277
2006-03-29 12:25:00,61.54,61.54,61.46,61.5,6598.161168199026,38.4224,38.4224,38.3724,38.3974,6598.1612
2006-03-29 12:30:00,61.5,61.5,61.48,61.5,4326.663061114115,38.3974,38.3974,38.3849,38.3974,4326.6631
2006-03-29 12:35:00,61.49,61.51,61.48,61.49,4434.8296376419685,38.3911,38.4036,38.3849,38.3911,4434.8296
2006-03-29 12:40:00,61.49,61.5,61.47,61.47,4326.663061114115,38.3911,38.3974,38.3787,38.3787,4326.6631
2006-03-29 12:45:00,61.49,61.52,61.44,61.45,5624.66197944835,38.3911,38.4099,38.3599,38.3662,5624.662
2006-03-29 12:50:00,61.44,61.45,61.42,61.44,4326.663061114115,38.3599,38.3662,38.3474,38.3599,4326.6631
2006-03-29 12:55:00,61.4,61.41,61.34,61.34,4867.49594375338,38.335,38.3412,38.2975,38.2975,4867.4959
2006-03-29 13:00:00,61.33,61.38,61.33,61.33,7571.660356949702,38.2913,38.3225,38.2913,38.2913,7571.6604
2006-03-29 13:05:00,61.32,61.32,61.29,61.29,3893.996755002704,38.285,38.285,38.2663,38.2663,3893.9968
2006-03-29 13:10:00,61.3,61.34,61.28,61.33,8220.65981611682,38.2725,38.2975,38.26,38.2913,8220.6598
2006-03-29 13:15:00,61.33,61.43,61.29,61.43,15900.486749594374,38.2913,38.3537,38.2663,38.3537,15900.4867
2006-03-29 13:20:00,61.43,61.56,61.43,61.53,13628.988642509465,38.3537,38.4349,38.3537,38.4161,13628.9886
2006-03-29 13:25:00,61.53,61.53,61.49,61.52,11249.3239588967,38.4161,38.4161,38.3911,38.4099,11249.324
2006-03-29 13:30:00,61.5,61.57,61.5,61.53,9518.658734451054,38.3974,38.4411,38.3974,38.4161,9518.6587
2006-03-29 13:35:00,61.5,61.53,61.49,61.49,2379.6646836127634,38.3974,38.4161,38.3911,38.3911,2379.6647
2006-03-29 13:40:00,61.48,61.48,61.42,61.42,4867.49594375338,38.3849,38.3849,38.3474,38.3474,4867.4959
2006-03-29 13:45:00,61.41,61.47,61.41,61.46,4867.49594375338,38.3412,38.3787,38.3412,38.3724,4867.4959
2006-03-29 13:50:00,61.45,61.51,61.45,61.51,3461.3304488912927,38.3662,38.4036,38.3662,38.4036,3461.3304
2006-03-29 13:55:00,61.5,61.56,61.5,61.55,8436.992969172525,38.3974,38.4349,38.3974,38.4286,8436.993
2006-03-29 14:00:00,61.54,61.59,61.54,61.58,11032.990805840996,38.4224,38.4536,38.4224,38.4473,11032.9908
2006-03-29 14:05:00,61.58,61.58,61.5,61.53,9302.32558139535,38.4473,38.4473,38.3974,38.4161,9302.3256
2006-03-29 14:10:00,61.53,61.53,61.49,61.5,3569.4970254191453,38.4161,38.4161,38.3911,38.3974,3569.497
2006-03-29 14:15:00,61.49,61.53,61.42,61.42,10816.657652785289,38.3911,38.4161,38.3474,38.3474,10816.6577
2006-03-29 14:20:00,61.41,61.41,61.29,61.29,9518.658734451054,38.3412,38.3412,38.2663,38.2663,9518.6587
2006-03-29 14:25:00,61.29,61.36,61.29,61.31,6922.660897782585,38.2663,38.31,38.2663,38.2788,6922.6609
2006-03-29 14:30:00,61.31,61.35,61.31,61.32,6381.828015143321,38.2788,38.3037,38.2788,38.285,6381.828
2006-03-29 14:35:00,61.33,61.46,61.32,61.38,17955.65170362358,38.2913,38.3724,38.285,38.3225,17955.6517
2006-03-29 14:40:00,61.39,61.49,61.38,61.48,18820.984315846403,38.3287,38.3911,38.3225,38.3849,18820.9843
2006-03-29 14:45:00,61.49,61.5,61.46,61.49,17955.65170362358,38.3911,38.3974,38.3724,38.3911,17955.6517
2006-03-29 14:50:00,61.48,61.57,61.48,61.57,19253.65062195781,38.3849,38.4411,38.3849,38.4411,19253.6506
2006-03-29 14:55:00,61.56,61.63,61.55,61.62,11573.82368848026,38.4349,38.4786,38.4286,38.4723,11573.8237
2006-03-29 15:00:00,61.63,61.73,61.63,61.7,38290.968090859926,38.4786,38.541,38.4786,38.5223,38290.9681
2006-03-29 15:05:00,61.71,61.76,61.65,61.69,22823.14764737696,38.5285,38.5597,38.491,38.516,22823.1476
2006-03-29 15:10:00,61.67,61.73,61.65,61.66,14818.820984315846,38.5035,38.541,38.491,38.4973,14818.821
2006-03-29 15:15:00,61.67,61.79,61.66,61.76,26284.478096268253,38.5035,38.5785,38.4973,38.5597,26284.4781
2006-03-29 15:20:00,61.76,61.81,61.75,61.79,19794.48350459708,38.5597,38.5909,38.5535,38.5785,19794.4835
2006-03-29 15:25:00,61.8,61.81,61.77,61.79,16116.81990265008,38.5847,38.5909,38.566,38.5785,16116.8199
2006-03-29 15:30:00,61.79,61.88,61.78,61.78,30070.308274743104,38.5785,38.6346,38.5722,38.5722,30070.3083
2006-03-29 15:35:00,61.78,61.84,61.73,61.74,21957.815035154137,38.5722,38.6097,38.541,38.5472,21957.815
2006-03-29 15:40:00,61.73,61.77,61.67,61.73,14386.154678204435,38.541,38.566,38.5035,38.541,14386.1547
2006-03-29 15:45:00,61.73,61.74,61.64,61.68,16765.819361817197,38.541,38.5472,38.4848,38.5098,16765.8194
2006-03-29 15:50:00,61.71,61.78,61.71,61.78,42833.96430502975,38.5285,38.5722,38.5285,38.5722,42833.9643
2006-03-29 15:55:00,61.78,61.83,61.76,61.77,61546.78204434829,38.5722,38.6034,38.5597,38.566,61546.782
2006-03-30 09:30:00,61.48,61.48,61.05,61.16,26825.31097890752,38.5821,38.5821,38.3123,38.3813,26825.311
2006-03-30 09:35:00,61.21,61.54,61.06,61.54,22174.14818820984,38.4127,38.6198,38.3185,38.6198,22174.1482
2006-03-30 09:40:00,61.54,61.75,61.44,61.69,18280.15143320714,38.6198,38.7515,38.557,38.7139,18280.1514
2006-03-30 09:45:00,61.68,61.76,61.63,61.63,12330.98972417523,38.7076,38.7578,38.6762,38.6762,12330.9897
2006-03-30 09:50:00,61.58,61.7,61.53,61.6,21308.81557598702,38.6449,38.7202,38.6135,38.6574,21308.8156
2006-03-30 09:55:00,61.59,61.64,61.53,61.53,8220.65981611682,38.6511,38.6825,38.6135,38.6135,8220.6598
2006-03-30 10:00:00,61.53,61.58,61.47,61.58,16116.81990265008,38.6135,38.6449,38.5758,38.6449,16116.8199
2006-03-30 10:05:00,61.55,61.66,61.52,61.63,7247.160627366144,38.626,38.6951,38.6072,38.6762,7247.1606
2006-03-30 10:10:00,61.59,61.71,61.59,61.67,10600.324499729582,38.6511,38.7264,38.6511,38.7013,10600.3245
2006-03-30 10:15:00,61.68,61.71,61.48,61.48,8545.159545700379,38.7076,38.7264,38.5821,38.5821,8545.1595
2006-03-30 10:20:00,61.49,61.52,61.42,61.52,8328.826392644673,38.5884,38.6072,38.5445,38.6072,8328.8264
2006-03-30 10:25:00,61.52,61.52,61.35,61.35,6598.161168199026,38.6072,38.6072,38.5005,38.5005,6598.1612
2006-03-30 10:30:00,61.36,61.36,61.18,61.18,9734.99188750676,38.5068,38.5068,38.3938,38.3938,9734.9919
2006-03-30 10:35:00,61.18,61.22,61.02,61.02,29745.808545159543,38.3938,38.4189,38.2934,38.2934,29745.8085
2006-03-30 10:40:00,61.01,61.01,60.79,60.92,23472.14710654408,38.2872,38.2872,38.1491,38.2307,23472.1471
2006-03-30 10:45:00,60.92,61.02,60.88,60.97,14710.654407787992,38.2307,38.2934,38.2056,38.2621,14710.6544
2006-03-30 10:50:00,60.96,61.02,60.92,60.93,26933.47755543537,38.2558,38.2934,38.2307,38.237,26933.4776
2006-03-30 10:55:00,60.92,60.92,60.74,60.78,19902.65008112493,38.2307,38.2307,38.1177,38.1428,19902.6501
2006-03-30 11:00:00,60.78,60.89,60.68,60.85,23147.64737696052,38.1428,38.2118,38.0801,38.1867,23147.6474
2006-03-30 11:05:00,60.82,60.91,60.8,60.88,25851.81179015684,38.1679,38.2244,38.1554,38.2056,25851.8118
2006-03-30 11:10:00,60.84,60.9,60.75,60.86,40995.13250405624,38.1805,38.2181,38.124,38.193,40995.1325
2006-03-30 11:15:00,60.86,60.87,60.77,60.85,19469.98377501352,38.193,38.1993,38.1365,38.1867,19469.9838
2006-03-30 11:20:00,60.85,60.86,60.75,60.8,16116.81990265008,38.1867,38.193,38.124,38.1554,16116.8199
2006-03-30 11:25:00,60.8,60.9,60.8,60.9,21633.315305570577,38.1554,38.2181,38.1554,38.2181,21633.3153
2006-03-30 11:30:00,60.9,60.9,60.8,60.88,27366.14386154678,38.2181,38.2181,38.1554,38.2056,27366.1439
2006-03-30 11:35:00,60.89,61.04,60.84,61.02,22282.314764737694,38.2118,38.306,38.1805,38.2934,22282.3148
2006-03-30 11:40:00,61.03,61.11,61.02,61.07,18604.6511627907,38.2997,38.3499,38.2934,38.3248,18604.6512
2006-03-30 11:45:00,61.07,61.14,61.01,61.01,15359.65386695511,38.3248,38.3687,38.2872,38.2872,15359.6539
2006-03-30 11:50:00,61.01,61.07,61.01,61.03,9194.159004867495,38.2872,38.3248,38.2872,38.2997,9194.159
2006-03-30 11:55:00,61.04,61.07,61.04,61.05,4434.8296376419685,38.306,38.3248,38.306,38.3123,4434.8296
2006-03-30 12:00:00,61.05,61.09,61.04,61.07,6489.994591671173,38.3123,38.3374,38.306,38.3248,6489.9946
2006-03-30 12:05:00,61.06,61.14,61.06,61.07,17090.319091400757,38.3185,38.3687,38.3185,38.3248,17090.3191
2006-03-30 12:10:00,61.13,61.13,61.07,61.08,5624.66197944835,38.3625,38.3625,38.3248,38.3311,5624.662
2006-03-30 12:15:00,61.07,61.07,61.02,61.05,6814.494321254732,38.3248,38.3248,38.2934,38.3123,6814.4943
2006-03-30 12:20:00,61.05,61.08,61.04,61.06,6598.161168199026,38.3123,38.3311,38.306,38.3185,6598.1612
2006-03-30 12:25:00,61.04,61.07,61.04,61.06,3893.996755002704,38.306,38.3248,38.306,38.3185,3893.9968
2006-03-30 12:30:00,61.06,61.06,61.01,61.04,8977.82585181179,38.3185,38.3185,38.2872,38.306,8977.8259
2006-03-30 12:35:00,61.04,61.04,60.92,60.93,14602.48783126014,38.306,38.306,38.2307,38.237,14602.4878
2006-03-30 12:40:00,60.94,60.95,60.86,60.88,4975.662520281233,38.2432,38.2495,38.193,38.2056,4975.6625
2006-03-30 12:45:00,60.88,60.96,60.83,60.91,12763.656030286642,38.2056,38.2558,38.1742,38.2244,12763.656
2006-03-30 12:50:00,60.93,60.97,60.91,60.94,9194.159004867495,38.237,38.2621,38.2244,38.2432,9194.159
2006-03-30 12:55:00,60.94,61.04,60.93,61.04,7247.160627366144,38.2432,38.306,38.237,38.306,7247.1606
2006-03-30 13:00:00,61.05,61.05,60.92,60.98,12547.322877230936,38.3123,38.3123,38.2307,38.2683,12547.3229
2006-03-30 13:05:00,60.98,61.0,60.92,60.92,8112.493239588966,38.2683,38.2809,38.2307,38.2307,8112.4932
2006-03-30 13:10:00,60.93,60.93,60.8,60.91,21849.648458626285,38.237,38.237,38.1554,38.2244,21849.6485
2006-03-30 13:15:00,60.91,60.93,60.88,60.92,8004.326663061114,38.2244,38.237,38.2056,38.2307,8004.3267
2006-03-30 13:20:00,60.92,61.01,60.92,60.98,4759.329367225527,38.2307,38.2872,38.2307,38.2683,4759.3294
2006-03-30 13:25:00,60.99,61.0,60.91,60.95,8328.826392644673,38.2746,38.2809,38.2244,38.2495,8328.8264
2006-03-30 13:30:00,60.92,60.92,60.73,60.79,12655.489453758788,38.2307,38.2307,38.1114,38.1491,12655.4895
2006-03-30 13:35:00,60.8,60.92,60.8,60.91,4218.496484586262,38.1554,38.2307,38.1554,38.2244,4218.4965
2006-03-30 13:40:00,60.87,60.89,60.83,60.89,3785.830178474851,38.1993,38.2118,38.1742,38.2118,3785.8302
2006-03-30 13:45:00,60.92,60.92,60.87,60.92,11898.323418063816,38.2307,38.2307,38.1993,38.2307,11898.3234
2006-03-30 13:50:00,60.89,60.96,60.89,60.94,5083.829096809086,38.2118,38.2558,38.2118,38.2432,5083.8291
2006-03-30 13:55:00,60.94,60.96,60.91,60.93,7030.8274743104375,38.2432,38.2558,38.2244,38.237,7030.8275
2006-03-30 14:00:00,60.9,61.06,60.9,61.06,9194.159004867495,38.2181,38.3185,38.2181,38.3185,9194.159
2006-03-30 14:05:00,61.02,61.04,60.99,61.0,8545.159545700379,38.2934,38.306,38.2746,38.2809,8545.1595
2006-03-30 14:10:00,60.98,60.99,60.93,60.93,3893.996755002704,38.2683,38.2746,38.237,38.237,3893.9968
2006-03-30 14:15:00,60.92,60.96,60.91,60.92,4759.329367225527,38.2307,38.2558,38.2244,38.2307,4759.3294
2006-03-30 14:20:00,60.92,60.92,60.83,60.88,11357.490535424551,38.2307,38.2307,38.1742,38.2056,11357.4905
2006-03-30 14:25:00,60.89,61.0,60.89,61.0,8112.493239588966,38.2118,38.2809,38.2118,38.2809,8112.4932
2006-03-30 14:30:00,61.0,61.0,60.89,60.92,15792.320173066522,38.2809,38.2809,38.2118,38.2307,15792.3202
2006-03-30 14:35:00,60.96,60.98,60.88,60.89,13304.488912925906,38.2558,38.2683,38.2056,38.2118,13304.4889
2006-03-30 14:40:00,60.92,60.97,60.88,60.96,15035.154137371552,38.2307,38.2621,38.2056,38.2558,15035.1541
2006-03-30 14:45:00,60.96,61.04,60.94,61.03,12979.989183342346,38.2558,38.306,38.2432,38.2997,12979.9892
2006-03-30 14:50:00,61.04,61.04,60.93,60.97,8977.82585181179,38.306,38.306,38.237,38.2621,8977.8259
2006-03-30 14:55:00,60.98,60.99,60.95,60.98,3244.9972958355866,38.2683,38.2746,38.2495,38.2683,3244.9973
2006-03-30 15:00:00,60.96,61.04,60.95,61.01,12006.489994591671,38.2558,38.306,38.2495,38.2872,12006.49
2006-03-30 15:05:00,61.04,61.09,61.01,61.05,12547.322877230936,38.306,38.3374,38.2872,38.3123,12547.3229
2006-03-30 15:10:00,61.05,61.11,61.04,61.06,12979.989183342346,38.3123,38.3499,38.306,38.3185,12979.9892
2006-03-30 15:15:00,61.07,61.07,61.04,61.05,3677.6636019469984,38.3248,38.3248,38.306,38.3123,3677.6636
2006-03-30 15:20:00,61.06,61.2,61.06,61.16,8977.82585181179,38.3185,38.4064,38.3185,38.3813,8977.8259
2006-03-30 15:25:00,61.17,61.2,61.14,61.18,8977.82585181179,38.3876,38.4064,38.3687,38.3938,8977.8259
2006-03-30 15:30:00,61.19,61.31,61.18,61.31,16549.486208761493,38.4001,38.4754,38.3938,38.4754,16549.4862
2006-03-30 15:35:00,61.3,61.33,61.29,61.31,10708.491076257436,38.4691,38.488,38.4629,38.4754,10708.4911
2006-03-30 15:40:00,61.3,61.31,61.26,61.26,12114.656571119524,38.4691,38.4754,38.444,38.444,12114.6566
2006-03-30 15:45:00,61.24,61.25,61.17,61.18,15900.486749594374,38.4315,38.4378,38.3876,38.3938,15900.4867
2006-03-30 15:50:00,61.16,61.17,61.15,61.16,10383.991346673878,38.3813,38.3876,38.375,38.3813,10383.9913
2006-03-30 15:55:00,61.16,61.2,61.16,61.16,27582.47701460249,38.3813,38.4064,38.3813,38.3813,27582.477
2006-03-31 09:30:00,62.63,62.68,62.52,62.52,76257.43645213629,39.3038,39.3352,39.2348,39.2348,76257.4365
2006-03-31 09:35:00,62.52,62.52,61.8,61.85,48891.2925905895,39.2348,39.2348,38.7829,38.8143,48891.2926
2006-03-31 09:40:00,61.84,62.08,61.81,62.04,39264.4672796106,38.808,38.9586,38.7892,38.9335,39264.4673
2006-03-31 09:45:00,61.93,62.08,61.93,62.01,31476.4737696052,38.8645,38.9586,38.8645,38.9147,31476.4738
2006-03-31 09:50:00,62.02,62.02,61.91,61.95,33639.80530016225,38.921,38.921,38.852,38.8771,33639.8053
2006-03-31 09:55:00,61.95,62.13,61.94,62.13,36127.63656030287,38.8771,38.99,38.8708,38.99,36127.6366
2006-03-31 10:00:00,62.1,62.15,62.02,62.05,24553.812871822607,38.9712,39.0026,38.921,38.9398,24553.8129
2006-03-31 10:05:00,62.05,62.1,61.94,62.04,20010.816657652784,38.9398,38.9712,38.8708,38.9335,20010.8167
2006-03-31 10:10:00,62.04,62.06,61.86,61.97,19902.65008112493,38.9335,38.9461,38.8206,38.8896,19902.6501
2006-03-31 10:15:00,61.97,61.98,61.8,61.91,29096.809085992427,38.8896,38.8959,38.7829,38.852,29096.8091
2006-03-31 10:20:00,61.91,61.91,61.82,61.87,16008.653326122228,38.852,38.852,38.7955,38.8269,16008.6533
2006-03-31 10:25:00,61.89,61.91,61.71,61.75,34396.97133585722,38.8394,38.852,38.7264,38.7515,34396.9713
2006-03-31 10:30:00,61.77,61.84,61.74,61.83,34288.80475932937,38.7641,38.808,38.7453,38.8018,34288.8048
2006-03-31 10:35:00,61.81,61.9,61.81,61.85,15467.820443482964,38.7892,38.8457,38.7892,38.8143,15467.8204
2006-03-31 10:40:00,61.9,62.51,61.9,61.93,21633.315305570577,38.8457,39.2285,38.8457,38.8645,21633.3153
2006-03-31 10:45:00,61.93,62.13,61.93,62.13,60140.61654948621,38.8645,38.99,38.8645,38.99,60140.6165
2006-03-31 10:50:00,62.13,62.13,61.91,61.96,19145.484045429963,38.99,38.99,38.852,38.8833,19145.484
2006-03-31 10:55:00,61.97,61.99,61.92,61.97,11790.156841535963,38.8896,38.9022,38.8582,38.8896,11790.1568
2006-03-31 11:00:00,61.97,62.02,61.94,62.02,26933.47755543537,38.8896,38.921,38.8708,38.921,26933.4776
2006-03-31 11:05:00,62.01,62.13,62.0,62.13,16333.153055705789,38.9147,38.99,38.9084,38.99,16333.1531
2006-03-31 11:10:00,62.13,62.2,62.1,62.2,18820.984315846403,38.99,39.0339,38.9712,39.0339,18820.9843
2006-03-31 11:15:00,62.19,62.32,62.17,62.31,18388.31800973499,39.0277,39.1093,39.0151,39.103,18388.318
2006-03-31 11:20:00,62.3,62.37,62.29,62.35,16549.486208761493,39.0967,39.1406,39.0904,39.1281,16549.4862
2006-03-31 11:25:00,62.38,62.38,62.24,62.25,12979.989183342346,39.1469,39.1469,39.059,39.0653,12979.9892
2006-03-31 11:30:00,62.24,62.24,62.14,62.17,11249.3239588967,39.059,39.059,38.9963,39.0151,11249.324
2006-03-31 11:35:00,62.18,62.18,62.08,62.16,15792.320173066522,39.0214,39.0214,38.9586,39.0088,15792.3202
2006-03-31 11:40:00,62.16,62.21,62.13,62.21,8004.326663061114,39.0088,39.0402,38.99,39.0402,8004.3267
2006-03-31 11:45:00,62.23,62.36,62.23,62.36,16224.986479177933,39.0528,39.1344,39.0528,39.1344,16224.9865
2006-03-31 11:50:00,62.35,62.36,62.3,62.36,10708.491076257436,39.1281,39.1344,39.0967,39.1344,10708.4911
2006-03-31 11:55:00,62.35,62.39,62.31,62.36,7571.660356949702,39.1281,39.1532,39.103,39.1344,7571.6604
2006-03-31 12:00:00,62.35,62.36,62.3,62.31,11573.82368848026,39.1281,39.1344,39.0967,39.103,11573.8237
2006-03-31 12:05:00,62.34,62.34,62.27,62.27,7247.160627366144,39.1218,39.1218,39.0779,39.0779,7247.1606
2006-03-31 12:10:00,62.26,62.27,62.24,62.26,5840.995132504056,39.0716,39.0779,39.059,39.0716,5840.9951
2006-03-31 12:15:00,62.27,62.34,62.26,62.32,9518.658734451054,39.0779,39.1218,39.0716,39.1093,9518.6587
2006-03-31 12:20:00,62.33,62.45,62.33,62.44,13412.655489453758,39.1155,39.1908,39.1155,39.1846,13412.6555
2006-03-31 12:25:00,62.43,62.53,62.4,62.44,18388.31800973499,39.1783,39.241,39.1595,39.1846,18388.318
2006-03-31 12:30:00,62.43,62.44,62.41,62.44,4434.8296376419685,39.1783,39.1846,39.1657,39.1846,4434.8296
2006-03-31 12:35:00,62.44,62.44,62.4,62.41,9410.4921579232,39.1846,39.1846,39.1595,39.1657,9410.4922
2006-03-31 12:40:00,62.4,62.45,62.4,62.42,12547.322877230936,39.1595,39.1908,39.1595,39.172,12547.3229
2006-03-31 12:45:00,62.43,62.43,62.37,62.37,12439.156300703082,39.1783,39.1783,39.1406,39.1406,12439.1563
2006-03-31 12:50:00,62.37,62.38,62.28,62.3,10167.658193618172,39.1406,39.1469,39.0842,39.0967,10167.6582
2006-03-31 12:55:00,62.3,62.31,62.18,62.21,8436.992969172525,39.0967,39.103,39.0214,39.0402,8436.993
2006-03-31 13:00:00,62.2,62.2,62.14,62.16,5949.161709031909,39.0339,39.0339,38.9963,39.0088,5949.1617
2006-03-31 13:05:00,62.16,62.17,62.14,62.14,8220.65981611682,39.0088,39.0151,38.9963,38.9963,8220.6598
2006-03-31 13:10:00,62.13,62.13,62.11,62.13,16224.986479177933,38.99,38.99,38.9775,38.99,16224.9865
2006-03-31 13:15:00,62.13,62.18,62.13,62.18,13304.488912925906,38.99,39.0214,38.99,39.0214,13304.4889
2006-03-31 13:20:00,62.18,62.2,62.17,62.17,12547.322877230936,39.0214,39.0339,39.0151,39.0151,12547.3229
2006-03-31 13:25:00,62.17,62.17,62.01,62.02,11357.490535424551,39.0151,39.0151,38.9147,38.921,11357.4905
2006-03-31 13:30:00,62.01,62.02,61.99,61.99,14386.154678204435,38.9147,38.921,38.9022,38.9022,14386.1547
2006-03-31 13:35:00,62.0,62.06,61.98,62.03,14818.820984315846,38.9084,38.9461,38.8959,38.9273,14818.821
2006-03-31 13:40:00,62.03,62.07,62.0,62.0,11249.3239588967,38.9273,38.9524,38.9084,38.9084,11249.324
2006-03-31 13:45:00,62.0,62.0,61.94,61.95,23688.480259599783,38.9084,38.9084,38.8708,38.8771,23688.4803
2006-03-31 13:50:00,61.96,61.99,61.94,61.99,20118.98323418064,38.8833,38.9022,38.8708,38.9022,20118.9832
2006-03-31 13:55:00,61.99,62.1,61.98,62.1,12655.489453758788,38.9022,38.9712,38.8959,38.9712,12655.4895
2006-03-31 14:00:00,62.08,62.08,62.03,62.04,7787.993510005408,38.9586,38.9586,38.9273,38.9335,7787.9935
2006-03-31 14:05:00,62.05,62.05,62.0,62.02,10275.824770146024,38.9398,38.9398,38.9084,38.921,10275.8248
2006-03-31 14:10:00,62.02,62.04,62.01,62.04,9626.825310978908,38.921,38.9335,38.9147,38.9335,9626.8253
2006-03-31 14:15:00,62.04,62.15,62.04,62.15,11032.990805840996,38.9335,39.0026,38.9335,39.0026,11032.9908
2006-03-31 14:20:00,62.14,62.16,62.14,62.16,8545.159545700379,38.9963,39.0088,38.9963,39.0088,8545.1595
2006-03-31 14:25:00,62.15,62.16,62.11,62.11,13628.988642509465,39.0026,39.0088,38.9775,38.9775,13628.9886
2006-03-31 14:30:00,62.11,62.18,62.11,62.15,13628.988642509465,38.9775,39.0214,38.9775,39.0026,13628.9886
2006-03-31 14:35:00,62.15,62.15,62.11,62.13,9302.32558139535,39.0026,39.0026,38.9775,38.99,9302.3256
2006-03-31 14:40:00,62.14,62.14,62.11,62.14,9194.159004867495,38.9963,38.9963,38.9775,38.9963,9194.159
2006-03-31 14:45:00,62.13,62.23,62.13,62.23,12655.489453758788,38.99,39.0528,38.99,39.0528,12655.4895
2006-03-31 14:50:00,62.23,62.34,62.22,62.32,17631.15197404002,39.0528,39.1218,39.0465,39.1093,17631.152
2006-03-31 14:55:00,62.31,62.35,62.29,62.31,13520.82206598161,39.103,39.1281,39.0904,39.103,13520.8221
2006-03-31 15:00:00,62.31,62.32,62.22,62.22,15251.487290427258,39.103,39.1093,39.0465,39.0465,15251.4873
2006-03-31 15:05:00,62.22,62.23,62.14,62.14,14926.9875608437,39.0465,39.0528,38.9963,38.9963,14926.9876
2006-03-31 15:10:00,62.14,62.14,62.09,62.12,17955.65170362358,38.9963,38.9963,38.9649,38.9837,17955.6517
2006-03-31 15:15:00,62.12,62.13,62.03,62.04,21092.48242293132,38.9837,38.99,38.9273,38.9335,21092.4824
2006-03-31 15:20:00,62.04,62.1,62.04,62.08,15251.487290427258,38.9335,38.9712,38.9335,38.9586,15251.4873
2006-03-31 15:25:00,62.09,62.23,62.09,62.23,39048.13412655489,38.9649,39.0528,38.9649,39.0528,39048.1341
2006-03-31 15:30:00,62.21,62.28,62.17,62.27,32449.972958355866,39.0402,39.0842,39.0151,39.0779,32449.973
2006-03-31 15:35:00,62.28,62.34,62.27,62.31,32233.63980530016,39.0842,39.1218,39.0779,39.103,32233.6398
2006-03-31 15:40:00,62.33,62.38,62.31,62.33,22065.98161168199,39.1155,39.1469,39.103,39.1155,22065.9816
2006-03-31 15:45:00,62.34,62.34,62.23,62.24,25743.645213628988,39.1218,39.1218,39.0528,39.059,25743.6452
2006-03-31 15:50:00,62.23,62.23,62.15,62.23,56571.11952406706,39.0528,39.0528,39.0026,39.0528,56571.1195
2006-03-31 15:55:00,62.23,62.27,62.17,62.18,58085.451595457,39.0528,39.0779,39.0151,39.0214,58085.4516
2006-04-03 09:30:00,62.44,62.44,62.17,62.18,33315.30557057869,39.1846,39.1846,39.0151,39.0214,33315.3056
2006-04-03 09:35:00,62.18,62.45,62.1,62.45,16765.819361817197,39.0214,39.1908,38.9712,39.1908,16765.8194
2006-04-03 09:40:00,62.45,62.45,62.37,62.39,9302.32558139535,39.1908,39.1908,39.1406,39.1532,9302.3256
2006-04-03 09:45:00,62.39,62.4,62.22,62.22,17198.48566792861,39.1532,39.1595,39.0465,39.0465,17198.4857
2006-04-03 09:50:00,62.2,62.39,62.14,62.39,12655.489453758788,39.0339,39.1532,38.9963,39.1532,12655.4895
2006-04-03 09:55:00,62.41,62.52,62.4,62.52,10492.15792320173,39.1657,39.2348,39.1595,39.2348,10492.1579
2006-04-03 10:00:00,62.54,62.71,62.54,62.69,14926.9875608437,39.2473,39.354,39.2473,39.3414,14926.9876
2006-04-03 10:05:00,62.7,62.71,62.6,62.6,19469.98377501352,39.3477,39.354,39.285,39.285,19469.9838
2006-04-03 10:10:00,62.6,62.61,62.47,62.5,12330.98972417523,39.285,39.2912,39.2034,39.2222,12330.9897
2006-04-03 10:15:00,62.51,62.53,62.45,62.53,11681.990265008111,39.2285,39.241,39.1908,39.241,11681.9903
2006-04-03 10:20:00,62.55,62.61,62.54,62.58,16116.81990265008,39.2536,39.2912,39.2473,39.2724,16116.8199
2006-04-03 10:25:00,62.58,62.67,62.58,62.63,12871.822606814494,39.2724,39.3289,39.2724,39.3038,12871.8226
2006-04-03 10:30:00,62.63,62.84,62.63,62.79,15900.486749594374,39.3038,39.4356,39.3038,39.4042,15900.4867
2006-04-03 10:35:00,62.79,62.83,62.77,62.83,17306.65224445646,39.4042,39.4293,39.3917,39.4293,17306.6522
2006-04-03 10:40:00,62.83,62.84,62.79,62.8,13520.82206598161,39.4293,39.4356,39.4042,39.4105,13520.8221
2006-04-03 10:45:00,62.45,62.76,62.45,62.51,86641.42779881017,39.1908,39.3854,39.1908,39.2285,86641.4278
2006-04-03 10:50:00,62.51,62.53,62.46,62.47,11898.323418063816,39.2285,39.241,39.1971,39.2034,11898.3234
2006-04-03 10:55:00,62.47,62.47,62.39,62.43,9734.99188750676,39.2034,39.2034,39.1532,39.1783,9734.9919
2006-04-03 11:00:00,62.45,62.45,62.4,62.43,39264.4672796106,39.1908,39.1908,39.1595,39.1783,39264.4673
2006-04-03 11:05:00,62.4,62.45,62.39,62.45,11898.323418063816,39.1595,39.1908,39.1532,39.1908,11898.3234
2006-04-03 11:10:00,62.43,62.49,62.43,62.48,4867.49594375338,39.1783,39.2159,39.1783,39.2097,4867.4959
2006-04-03 11:15:00,62.5,62.51,62.46,62.51,28447.80962682531,39.2222,39.2285,39.1971,39.2285,28447.8096
2006-04-03 11:20:00,62.51,62.51,62.45,62.46,3569.4970254191453,39.2285,39.2285,39.1908,39.1971,3569.497
2006-04-03 11:25:00,62.48,62.56,62.45,62.55,20876.14926987561,39.2097,39.2599,39.1908,39.2536,20876.1493
2006-04-03 11:30:00,62.56,62.65,62.54,62.64,31368.307193077337,39.2599,39.3163,39.2473,39.3101,31368.3072
2006-04-03 11:35:00,62.63,62.63,62.58,62.61,18063.81828015144,39.3038,39.3038,39.2724,39.2912,18063.8183
2006-04-03 11:40:00,62.63,62.73,62.61,62.73,23147.64737696052,39.3038,39.3666,39.2912,39.3666,23147.6474
2006-04-03 11:45:00,62.74,62.85,62.73,62.82,25959.97836668469,39.3728,39.4419,39.3666,39.423,25959.9784
2006-04-03 11:50:00,62.82,62.96,62.82,62.96,32666.306111411574,39.423,39.5109,39.423,39.5109,32666.3061
2006-04-03 11:55:00,62.96,62.96,62.91,62.93,7571.660356949702,39.5109,39.5109,39.4795,39.4921,7571.6604
2006-04-03 12:00:00,62.93,62.93,62.8,62.82,8004.326663061114,39.4921,39.4921,39.4105,39.423,8004.3267
2006-04-03 12:05:00,62.81,62.81,62.64,62.66,6489.994591671173,39.4168,39.4168,39.3101,39.3226,6489.9946
2006-04-03 12:10:00,62.66,62.69,62.64,62.68,14926.9875608437,39.3226,39.3414,39.3101,39.3352,14926.9876
2006-04-03 12:15:00,62.69,62.75,62.68,62.71,3893.996755002704,39.3414,39.3791,39.3352,39.354,3893.9968
2006-04-03 12:20:00,62.7,62.76,62.7,62.75,5949.161709031909,39.3477,39.3854,39.3477,39.3791,5949.1617
2006-04-03 12:25:00,62.76,62.76,62.71,62.73,5191.995673336939,39.3854,39.3854,39.354,39.3666,5191.9957
2006-04-03 12:30:00,62.73,62.73,62.71,62.71,2379.6646836127634,39.3666,39.3666,39.354,39.354,2379.6647
2006-04-03 12:35:00,62.71,62.73,62.67,62.69,12222.823147647376,39.354,39.3666,39.3289,39.3414,12222.8231
2006-04-03 12:40:00,62.67,62.68,62.63,62.63,13737.155219037317,39.3289,39.3352,39.3038,39.3038,13737.1552
2006-04-03 12:45:00,62.64,62.64,62.55,62.55,17414.818820984314,39.3101,39.3101,39.2536,39.2536,17414.8188
2006-04-03 12:50:00,62.54,62.61,62.54,62.61,27041.64413196322,39.2473,39.2912,39.2473,39.2912,27041.6441
2006-04-03 12:55:00,62.59,62.68,62.57,62.64,11790.156841535963,39.2787,39.3352,39.2661,39.3101,11790.1568
2006-04-03 13:00:00,62.66,62.66,62.56,62.56,13520.82206598161,39.3226,39.3226,39.2599,39.2599,13520.8221
2006-04-03 13:05:00,62.56,62.56,62.42,62.49,28339.64305029745,39.2599,39.2599,39.172,39.2159,28339.6431
2006-04-03 13:10:00,62.49,62.54,62.48,62.5,12763.656030286642,39.2159,39.2473,39.2097,39.2222,12763.656
2006-04-03 13:15:00,62.51,62.51,62.48,62.48,4975.662520281233,39.2285,39.2285,39.2097,39.2097,4975.6625
2006-04-03 13:20:00,62.48,62.51,62.47,62.49,19469.98377501352,39.2097,39.2285,39.2034,39.2159,19469.9838
2006-04-03 13:25:00,62.49,62.52,62.49,62.51,10383.991346673878,39.2159,39.2348,39.2159,39.2285,10383.9913
2006-04-03 13:30:00,62.51,62.52,62.45,62.49,7138.994050838291,39.2285,39.2348,39.1908,39.2159,7138.9941
2006-04-03 13:35:00,62.51,62.51,62.47,62.5,4975.662520281233,39.2285,39.2285,39.2034,39.2222,4975.6625
2006-04-03 13:40:00,62.49,62.51,62.46,62.51,4326.663061114115,39.2159,39.2285,39.1971,39.2285,4326.6631
2006-04-03 13:45:00,62.5,62.5,62.46,62.5,4651.162790697675,39.2222,39.2222,39.1971,39.2222,4651.1628
2006-04-03 13:50:00,62.46,62.48,62.39,62.47,33856.13845321796,39.1971,39.2097,39.1532,39.2034,33856.1385
2006-04-03 13:55:00,62.47,62.47,62.41,62.44,4759.329367225527,39.2034,39.2034,39.1657,39.1846,4759.3294
2006-04-03 14:00:00,62.41,62.42,62.33,62.35,12222.823147647376,39.1657,39.172,39.1155,39.1281,12222.8231
2006-04-03 14:05:00,62.36,62.36,62.32,62.35,6598.161168199026,39.1344,39.1344,39.1093,39.1281,6598.1612
2006-04-03 14:10:00,62.33,62.43,62.33,62.38,13845.32179556517,39.1155,39.1783,39.1155,39.1469,13845.3218
2006-04-03 14:15:00,62.38,62.38,62.31,62.31,15467.820443482964,39.1469,39.1469,39.103,39.103,15467.8204
2006-04-03 14:20:00,62.33,62.38,62.28,62.3,11898.323418063816,39.1155,39.1469,39.0842,39.0967,11898.3234
2006-04-03 14:25:00,62.29,62.31,62.21,62.22,19686.316928069227,39.0904,39.103,39.0402,39.0465,19686.3169
2006-04-03 14:30:00,62.24,62.28,62.18,62.18,24986.47917793402,39.059,39.0842,39.0214,39.0214,24986.4792
2006-04-03 14:35:00,62.19,62.22,62.14,62.15,20335.316387236344,39.0277,39.0465,38.9963,39.0026,20335.3164
2006-04-03 14:40:00,62.15,62.15,62.1,62.15,14386.154678204435,39.0026,39.0026,38.9712,39.0026,14386.1547
2006-04-03 14:45:00,62.15,62.15,62.09,62.1,9734.99188750676,39.0026,39.0026,38.9649,38.9712,9734.9919
2006-04-03 14:50:00,62.08,62.08,62.02,62.06,12979.989183342346,38.9586,38.9586,38.921,38.9461,12979.9892
2006-04-03 14:55:00,62.06,62.09,62.03,62.04,14061.654948620877,38.9461,38.9649,38.9273,38.9335,14061.6549
2006-04-03 15:00:00,62.04,62.07,62.0,62.02,17198.48566792861,38.9335,38.9524,38.9084,38.921,17198.4857
2006-04-03 15:05:00,62.02,62.02,61.94,62.0,28555.97620335316,38.921,38.921,38.8708,38.9084,28555.9762
2006-04-03 15:10:00,61.99,62.02,61.97,62.02,21849.648458626285,38.9022,38.921,38.8896,38.921,21849.6485
2006-04-03 15:15:00,62.0,62.01,61.99,62.0,10275.824770146024,38.9084,38.9147,38.9022,38.9084,10275.8248
2006-04-03 15:20:00,61.99,62.0,61.89,61.91,22282.314764737694,38.9022,38.9084,38.8394,38.852,22282.3148
2006-04-03 15:25:00,61.9,61.91,61.82,61.84,22931.31422390481,38.8457,38.852,38.7955,38.808,22931.3142
2006-04-03 15:30:00,61.84,61.85,61.77,61.81,30827.474310438072,38.808,38.8143,38.7641,38.7892,30827.4743
2006-04-03 15:35:00,61.81,61.84,61.64,61.7,32882.63926446728,38.7892,38.808,38.6825,38.7202,32882.6393
2006-04-03 15:40:00,61.69,61.69,61.59,61.59,35911.30340724716,38.7139,38.7139,38.6511,38.6511,35911.3034
2006-04-03 15:45:00,61.59,61.59,61.43,61.5,48242.29313142239,38.6511,38.6511,38.5507,38.5947,48242.2931
2006-04-03 15:50:00,61.49,61.54,61.44,61.51,51379.12385073013,38.5884,38.6198,38.557,38.6009,51379.1239
2006-04-03 15:55:00,61.51,61.53,61.47,61.48,97025.41914548403,38.6009,38.6135,38.5758,38.5821,97025.4191
2006-04-04 09:30:00,60.85,61.12,60.64,61.03,85127.09572742022,38.1867,38.3562,38.055,38.2997,85127.0957
2006-04-04 09:35:00,61.11,61.11,60.69,60.83,49215.79232017307,38.3499,38.3499,38.0863,38.1742,49215.7923
2006-04-04 09:40:00,60.83,61.06,60.81,61.0,35478.63710113575,38.1742,38.3185,38.1616,38.2809,35478.6371
2006-04-04 09:45:00,61.0,61.06,60.84,60.93,34072.47160627366,38.2809,38.3185,38.1805,38.237,34072.4716
2006-04-04 09:50:00,60.92,61.03,60.8,60.85,16116.81990265008,38.2307,38.2997,38.1554,38.1867,16116.8199
2006-04-04 09:55:00,60.88,61.01,60.8,61.0,11681.990265008111,38.2056,38.2872,38.1554,38.2809,11681.9903
2006-04-04 10:00:00,60.97,61.11,60.96,61.1,19902.65008112493,38.2621,38.3499,38.2558,38.3436,19902.6501
2006-04-04 10:05:00,61.11,61.13,60.88,60.88,24229.313142239047,38.3499,38.3625,38.2056,38.2056,24229.3131
2006-04-04 10:10:00,60.88,60.97,60.79,60.8,24661.97944835046,38.2056,38.2621,38.1491,38.1554,24661.9794
2006-04-04 10:15:00,60.7,60.81,60.69,60.78,19037.317468902107,38.0926,38.1616,38.0863,38.1428,19037.3175
2006-04-04 10:20:00,60.8,60.92,60.74,60.81,77122.7690643591,38.1554,38.2307,38.1177,38.1616,77122.7691
2006-04-04 10:25:00,60.81,61.03,60.81,61.0,34721.471065440775,38.1616,38.2997,38.1616,38.2809,34721.4711
2006-04-04 10:30:00,60.99,61.02,60.95,60.98,18712.81773931855,38.2746,38.2934,38.2495,38.2683,18712.8177
2006-04-04 10:35:00,60.99,60.99,60.87,60.97,15143.320713899404,38.2746,38.2746,38.1993,38.2621,15143.3207
2006-04-04 10:40:00,60.96,61.06,60.95,61.06,9951.325040562466,38.2558,38.3185,38.2495,38.3185,9951.325
2006-04-04 10:45:00,61.06,61.16,61.06,61.08,11465.657111952409,38.3185,38.3813,38.3185,38.3311,11465.6571
2006-04-04 10:50:00,61.09,61.25,61.06,61.22,21525.148729042725,38.3374,38.4378,38.3185,38.4189,21525.1487
2006-04-04 10:55:00,61.22,61.26,61.18,61.18,12114.656571119524,38.4189,38.444,38.3938,38.3938,12114.6566
2006-04-04 11:00:00,61.19,61.22,61.13,61.21,15143.320713899404,38.4001,38.4189,38.3625,38.4127,15143.3207
2006-04-04 11:05:00,61.2,61.25,61.16,61.18,50513.7912385073,38.4064,38.4378,38.3813,38.3938,50513.7912
2006-04-04 11:10:00,61.18,61.29,61.18,61.24,7463.49378042185,38.3938,38.4629,38.3938,38.4315,7463.4938
2006-04-04 11:15:00,61.23,61.32,61.23,61.28,15467.820443482964,38.4252,38.4817,38.4252,38.4566,15467.8204
2006-04-04 11:20:00,61.29,61.38,61.28,61.35,6706.327744726879,38.4629,38.5194,38.4566,38.5005,6706.3277
2006-04-04 11:25:00,61.35,61.42,61.34,61.41,8328.826392644673,38.5005,38.5445,38.4942,38.5382,8328.8264
2006-04-04 11:30:00,61.38,61.4,61.35,61.38,11790.156841535963,38.5194,38.5319,38.5005,38.5194,11790.1568
2006-04-04 11:35:00,61.38,61.4,61.33,61.37,24337.4797187669,38.5194,38.5319,38.488,38.5131,24337.4797
2006-04-04 11:40:00,61.35,61.36,61.29,61.35,10059.491617090318,38.5005,38.5068,38.4629,38.5005,10059.4916
2006-04-04 11:45:00,61.31,61.49,61.31,61.47,16224.986479177933,38.4754,38.5884,38.4754,38.5758,16224.9865
2006-04-04 11:50:00,61.48,61.61,61.46,61.51,42293.13142239048,38.5821,38.6637,38.5696,38.6009,42293.1314
2006-04-04 11:55:00,61.49,61.49,61.39,61.41,4542.9962141698215,38.5884,38.5884,38.5256,38.5382,4542.9962
2006-04-04 12:00:00,61.41,61.46,61.32,61.45,6598.161168199026,38.5382,38.5696,38.4817,38.5633,6598.1612
2006-04-04 12:05:00,61.42,61.5,61.42,61.49,10275.824770146024,38.5445,38.5947,38.5445,38.5884,10275.8248
2006-04-04 12:10:00,61.49,61.49,61.36,61.41,8328.826392644673,38.5884,38.5884,38.5068,38.5382,8328.8264
2006-04-04 12:15:00,61.4,61.52,61.4,61.47,6381.828015143321,38.5319,38.6072,38.5319,38.5758,6381.828
2006-04-04 12:20:00,61.47,61.51,61.34,61.34,20443.4829637642,38.5758,38.6009,38.4942,38.4942,20443.483
2006-04-04 12:25:00,61.39,61.39,61.34,61.37,3244.9972958355866,38.5256,38.5256,38.4942,38.5131,3244.9973
2006-04-04 12:30:00,61.35,61.38,61.34,61.34,3353.16387236344,38.5005,38.5194,38.4942,38.4942,3353.1639
2006-04-04 12:35:00,61.35,61.35,61.3,61.31,5083.829096809086,38.5005,38.5005,38.4691,38.4754,5083.8291
2006-04-04 12:40:00,61.31,61.32,61.29,61.29,3136.830719307734,38.4754,38.4817,38.4629,38.4629,3136.8307
2006-04-04 12:45:00,61.29,61.31,61.28,61.3,5516.495402920497,38.4629,38.4754,38.4566,38.4691,5516.4954
2006-04-04 12:50:00,61.29,61.31,61.28,61.31,3461.3304488912927,38.4629,38.4754,38.4566,38.4754,3461.3304
2006-04-04 12:55:00,61.31,61.37,61.29,61.37,15467.820443482964,38.4754,38.5131,38.4629,38.5131,15467.8204
2006-04-04 13:00:00,61.39,61.43,61.38,61.43,3461.3304488912927,38.5256,38.5507,38.5194,38.5507,3461.3304
2006-04-04 13:05:00,61.43,61.46,61.41,61.46,7463.49378042185,38.5507,38.5696,38.5382,38.5696,7463.4938
2006-04-04 13:10:00,61.45,61.45,61.39,61.41,7355.327203893997,38.5633,38.5633,38.5256,38.5382,7355.3272
2006-04-04 13:15:00,61.41,61.41,61.17,61.19,17631.15197404002,38.5382,38.5382,38.3876,38.4001,17631.152
2006-04-04 13:20:00,61.19,61.19,61.1,61.16,7679.826933477555,38.4001,38.4001,38.3436,38.3813,7679.8269
2006-04-04 13:25:00,61.16,61.16,60.88,60.95,30827.474310438072,38.3813,38.3813,38.2056,38.2495,30827.4743
2006-04-04 13:30:00,60.91,60.98,60.9,60.97,11681.990265008111,38.2244,38.2683,38.2181,38.2621,11681.9903
2006-04-04 13:35:00,60.98,61.02,60.94,61.01,4110.32990805841,38.2683,38.2934,38.2432,38.2872,4110.3299
2006-04-04 13:40:00,61.01,61.03,60.96,61.0,6489.994591671173,38.2872,38.2997,38.2558,38.2809,6489.9946
2006-04-04 13:45:00,61.04,61.04,60.99,61.01,15792.320173066522,38.306,38.306,38.2746,38.2872,15792.3202
2006-04-04 13:50:00,61.03,61.12,60.96,61.05,17090.319091400757,38.2997,38.3562,38.2558,38.3123,17090.3191
2006-04-04 13:55:00,61.05,61.12,61.05,61.1,8436.992969172525,38.3123,38.3562,38.3123,38.3436,8436.993
2006-04-04 14:00:00,61.08,61.14,61.04,61.07,7138.994050838291,38.3311,38.3687,38.306,38.3248,7138.9941
2006-04-04 14:05:00,61.06,61.06,60.96,60.97,7787.993510005408,38.3185,38.3185,38.2558,38.2621,7787.9935
2006-04-04 14:10:00,60.95,61.03,60.86,61.03,20010.816657652784,38.2495,38.2997,38.193,38.2997,20010.8167
2006-04-04 14:15:00,61.04,61.1,60.99,61.1,11032.990805840996,38.306,38.3436,38.2746,38.3436,11032.9908
2006-04-04 14:20:00,61.11,61.16,61.08,61.12,12547.322877230936,38.3499,38.3813,38.3311,38.3562,12547.3229
2006-04-04 14:25:00,61.14,61.21,61.11,61.15,14494.321254732287,38.3687,38.4127,38.3499,38.375,14494.3213
2006-04-04 14:30:00,61.12,61.16,61.03,61.03,19469.98377501352,38.3562,38.3813,38.2997,38.2997,19469.9838
2006-04-04 14:35:00,61.05,61.05,60.93,60.96,46619.79448350459,38.3123,38.3123,38.237,38.2558,46619.7945
2006-04-04 14:40:00,60.96,61.0,60.89,60.89,21633.315305570577,38.2558,38.2809,38.2118,38.2118,21633.3153
2006-04-04 14:45:00,60.9,60.95,60.83,60.93,20335.316387236344,38.2181,38.2495,38.1742,38.237,20335.3164
2006-04-04 14:50:00,60.94,61.07,60.94,61.07,21092.48242293132,38.2432,38.3248,38.2432,38.3248,21092.4824
2006-04-04 14:55:00,61.08,61.14,61.06,61.1,9843.158464034614,38.3311,38.3687,38.3185,38.3436,9843.1585
2006-04-04 15:00:00,61.09,61.19,61.07,61.17,23039.480800432662,38.3374,38.4001,38.3248,38.3876,23039.4808
2006-04-04 15:05:00,61.17,61.24,61.16,61.23,39697.13358572201,38.3876,38.4315,38.3813,38.4252,39697.1336
2006-04-04 15:10:00,61.23,61.27,61.17,61.27,21092.48242293132,38.4252,38.4503,38.3876,38.4503,21092.4824
2006-04-04 15:15:00,61.26,61.29,61.21,61.25,26717.144402379665,38.444,38.4629,38.4127,38.4378,26717.1444
2006-04-04 15:20:00,61.26,61.33,61.26,61.33,12547.322877230936,38.444,38.488,38.444,38.488,12547.3229
2006-04-04 15:25:00,61.33,61.34,61.29,61.33,22714.981070849102,38.488,38.4942,38.4629,38.488,22714.9811
2006-04-04 15:30:00,61.32,61.39,61.3,61.39,16657.652785289345,38.4817,38.5256,38.4691,38.5256,16657.6528
2006-04-04 15:35:00,61.39,61.75,61.39,61.43,94213.08815575986,38.5256,38.7515,38.5256,38.5507,94213.0882
2006-04-04 15:40:00,61.44,61.64,61.41,61.64,48350.45970795024,38.557,38.6825,38.5382,38.6825,48350.4597
2006-04-04 15:45:00,61.62,61.63,61.49,61.49,34288.80475932937,38.67,38.6762,38.5884,38.5884,34288.8048
2006-04-04 15:50:00,61.49,61.54,61.46,61.48,29853.9751216874,38.5884,38.6198,38.5696,38.5821,29853.9751
2006-04-04 15:55:00,61.49,61.49,61.43,61.49,50513.7912385073,38.5884,38.5884,38.5507,38.5884,50513.7912
2006-04-05 09:30:00,61.27,61.45,61.26,61.45,26825.31097890752,38.4503,38.5633,38.444,38.5633,26825.311
2006-04-05 09:35:00,61.45,61.54,61.41,61.53,5949.161709031909,38.5633,38.6198,38.5382,38.6135,5949.1617
2006-04-05 09:40:00,61.53,61.53,61.24,61.45,19469.98377501352,38.6135,38.6135,38.4315,38.5633,19469.9838
2006-04-05 09:45:00,61.5,61.58,61.32,61.58,15575.987020010816,38.5947,38.6449,38.4817,38.6449,15575.987
2006-04-05 09:50:00,61.52,61.52,61.39,61.39,8220.65981611682,38.6072,38.6072,38.5256,38.5256,8220.6598
2006-04-05 09:55:00,61.39,61.4,61.32,61.35,15251.487290427258,38.5256,38.5319,38.4817,38.5005,15251.4873
2006-04-05 10:00:00,61.34,61.53,61.34,61.44,6273.661438615468,38.4942,38.6135,38.4942,38.557,6273.6614
2006-04-05 10:05:00,61.44,61.53,61.41,61.46,4975.662520281233,38.557,38.6135,38.5382,38.5696,4975.6625
2006-04-05 10:10:00,61.46,61.48,61.43,61.48,9302.32558139535,38.5696,38.5821,38.5507,38.5821,9302.3256
2006-04-05 10:15:00,61.44,61.44,61.26,61.29,2271.4981070849108,38.557,38.557,38.444,38.4629,2271.4981
2006-04-05 10:20:00,61.29,61.39,61.25,61.31,6489.994591671173,38.4629,38.5256,38.4378,38.4754,6489.9946
2006-04-05 10:25:00,61.31,61.35,61.27,61.29,11465.657111952409,38.4754,38.5005,38.4503,38.4629,11465.6571
2006-04-05 10:30:00,61.3,61.4,61.29,61.3,12979.989183342346,38.4691,38.5319,38.4629,38.4691,12979.9892
2006-04-05 10:35:00,61.33,61.33,61.3,61.31,8977.82585181179,38.488,38.488,38.4691,38.4754,8977.8259
2006-04-05 10:40:00,61.3,61.34,61.29,61.29,5300.162249864791,38.4691,38.4942,38.4629,38.4629,5300.1622
2006-04-05 10:45:00,61.29,61.43,61.29,61.38,8653.32612222823,38.4629,38.5507,38.4629,38.5194,8653.3261
2006-04-05 10:50:00,61.36,61.38,61.3,61.31,12439.156300703082,38.5068,38.5194,38.4691,38.4754,12439.1563
2006-04-05 10:55:00,61.34,61.4,61.31,61.31,10059.491617090318,38.4942,38.5319,38.4754,38.4754,10059.4916
2006-04-05 11:00:00,61.3,61.39,61.3,61.39,4759.329367225527,38.4691,38.5256,38.4691,38.5256,4759.3294
2006-04-05 11:05:00,61.38,61.38,61.3,61.31,11141.157382368849,38.5194,38.5194,38.4691,38.4754,11141.1574
2006-04-05 11:10:00,61.2,61.36,61.2,61.33,25310.978907517576,38.4064,38.5068,38.4064,38.488,25310.9789
2006-04-05 11:15:00,61.33,61.33,61.23,61.26,13520.82206598161,38.488,38.488,38.4252,38.444,13520.8221
2006-04-05 11:20:00,61.27,61.29,61.26,61.27,6814.494321254732,38.4503,38.4629,38.444,38.4503,6814.4943
2006-04-05 11:25:00,61.27,61.32,61.27,61.28,7030.8274743104375,38.4503,38.4817,38.4503,38.4566,7030.8275
2006-04-05 11:30:00,61.27,61.29,61.25,61.27,6814.494321254732,38.4503,38.4629,38.4378,38.4503,6814.4943
2006-04-05 11:35:00,61.27,61.31,61.25,61.31,12439.156300703082,38.4503,38.4754,38.4378,38.4754,12439.1563
2006-04-05 11:40:00,61.28,61.28,61.25,61.26,9843.158464034614,38.4566,38.4566,38.4378,38.444,9843.1585
2006-04-05 11:45:00,61.25,61.26,61.22,61.23,14061.654948620877,38.4378,38.444,38.4189,38.4252,14061.6549
2006-04-05 11:50:00,61.23,61.36,61.23,61.35,7355.327203893997,38.4252,38.5068,38.4252,38.5005,7355.3272
2006-04-05 11:55:00,61.35,61.41,61.35,61.39,3028.664142779881,38.5005,38.5382,38.5005,38.5256,3028.6641
2006-04-05 12:00:00,61.38,61.39,61.35,61.37,3677.6636019469984,38.5194,38.5256,38.5005,38.5131,3677.6636
2006-04-05 12:05:00,61.36,61.41,61.36,61.41,5949.161709031909,38.5068,38.5382,38.5068,38.5382,5949.1617
2006-04-05 12:10:00,61.41,61.43,61.39,61.39,4110.32990805841,38.5382,38.5507,38.5256,38.5256,4110.3299
2006-04-05 12:15:00,61.4,61.41,61.38,61.4,1514.3320713899404,38.5319,38.5382,38.5194,38.5319,1514.3321
2006-04-05 12:20:00,61.41,61.41,61.4,61.4,1406.1654948620876,38.5382,38.5382,38.5319,38.5319,1406.1655
2006-04-05 12:25:00,61.37,61.39,61.37,61.39,3244.9972958355866,38.5131,38.5256,38.5131,38.5256,3244.9973
2006-04-05 12:30:00,61.39,61.39,61.35,61.39,1081.6657652785289,38.5256,38.5256,38.5005,38.5256,1081.6658
2006-04-05 12:35:00,61.35,61.36,61.34,61.35,7679.826933477555,38.5005,38.5068,38.4942,38.5005,7679.8269
2006-04-05 12:40:00,61.36,61.53,61.36,61.53,9951.325040562466,38.5068,38.6135,38.5068,38.6135,9951.325
2006-04-05 12:45:00,61.53,61.69,61.53,61.68,6489.994591671173,38.6135,38.7139,38.6135,38.7076,6489.9946
2006-04-05 12:50:00,61.66,61.75,61.66,61.7,8761.492698756085,38.6951,38.7515,38.6951,38.7202,8761.4927
2006-04-05 12:55:00,61.69,61.75,61.67,61.67,6922.660897782585,38.7139,38.7515,38.7013,38.7013,6922.6609
2006-04-05 13:00:00,61.69,61.85,61.69,61.83,8761.492698756085,38.7139,38.8143,38.7139,38.8018,8761.4927
2006-04-05 13:05:00,61.83,61.87,61.69,61.73,13520.82206598161,38.8018,38.8269,38.7139,38.739,13520.8221
2006-04-05 13:10:00,61.72,61.84,61.72,61.82,5840.995132504056,38.7327,38.808,38.7327,38.7955,5840.9951
2006-04-05 13:15:00,61.82,61.84,61.78,61.78,11032.990805840996,38.7955,38.808,38.7704,38.7704,11032.9908
2006-04-05 13:20:00,61.78,61.89,61.78,61.85,8761.492698756085,38.7704,38.8394,38.7704,38.8143,8761.4927
2006-04-05 13:25:00,61.84,61.9,61.79,61.9,4759.329367225527,38.808,38.8457,38.7766,38.8457,4759.3294
2006-04-05 13:30:00,61.9,61.91,61.87,61.9,12330.98972417523,38.8457,38.852,38.8269,38.8457,12330.9897
2006-04-05 13:35:00,61.9,61.9,61.81,61.82,8112.493239588966,38.8457,38.8457,38.7892,38.7955,8112.4932
2006-04-05 13:40:00,61.83,61.85,61.81,61.82,17090.319091400757,38.8018,38.8143,38.7892,38.7955,17090.3191
2006-04-05 13:45:00,61.81,61.89,61.76,61.84,7247.160627366144,38.7892,38.8394,38.7578,38.808,7247.1606
2006-04-05 13:50:00,61.84,62.0,61.84,62.0,10059.491617090318,38.808,38.9084,38.808,38.9084,10059.4916
2006-04-05 13:55:00,62.0,62.02,61.99,61.99,4651.162790697675,38.9084,38.921,38.9022,38.9022,4651.1628
2006-04-05 14:00:00,62.01,62.02,61.97,61.98,10059.491617090318,38.9147,38.921,38.8896,38.8959,10059.4916
2006-04-05 14:05:00,61.99,62.08,61.97,62.08,26717.144402379665,38.9022,38.9586,38.8896,38.9586,26717.1444
2006-04-05 14:10:00,62.08,62.1,62.04,62.04,31368.307193077337,38.9586,38.9712,38.9335,38.9335,31368.3072
2006-04-05 14:15:00,62.04,62.09,62.02,62.09,15143.320713899404,38.9335,38.9649,38.921,38.9649,15143.3207
2006-04-05 14:20:00,62.07,62.13,62.07,62.1,4110.32990805841,38.9524,38.99,38.9524,38.9712,4110.3299
2006-04-05 14:25:00,62.08,62.11,62.07,62.09,3244.9972958355866,38.9586,38.9775,38.9524,38.9649,3244.9973
2006-04-05 14:30:00,62.09,62.14,62.09,62.1,36127.63656030287,38.9649,38.9963,38.9649,38.9712,36127.6366
2006-04-05 14:35:00,62.06,62.18,62.06,62.18,32341.806381828013,38.9461,39.0214,38.9461,39.0214,32341.8064
2006-04-05 14:40:00,62.18,62.22,62.14,62.22,10383.991346673878,39.0214,39.0465,38.9963,39.0465,10383.9913
2006-04-05 14:45:00,62.21,62.27,62.2,62.27,6165.494862087615,39.0402,39.0779,39.0339,39.0779,6165.4949
2006-04-05 14:50:00,62.26,62.32,62.25,62.31,12979.989183342346,39.0716,39.1093,39.0653,39.103,12979.9892
2006-04-05 14:55:00,62.3,62.39,62.29,62.39,22498.6479177934,39.0967,39.1532,39.0904,39.1532,22498.6479
2006-04-05 15:00:00,62.39,62.4,62.29,62.39,26284.478096268253,39.1532,39.1595,39.0904,39.1532,26284.4781
2006-04-05 15:05:00,62.39,62.39,62.32,62.34,33747.9718766901,39.1532,39.1532,39.1093,39.1218,33747.9719
2006-04-05 15:10:00,62.35,62.42,62.34,62.41,17631.15197404002,39.1281,39.172,39.1218,39.1657,17631.152
2006-04-05 15:15:00,62.41,62.47,62.38,62.47,19794.48350459708,39.1657,39.2034,39.1469,39.2034,19794.4835
2006-04-05 15:20:00,62.49,62.6,62.49,62.55,18820.984315846403,39.2159,39.285,39.2159,39.2536,18820.9843
2006-04-05 15:25:00,62.56,62.64,62.56,62.63,21849.648458626285,39.2599,39.3101,39.2599,39.3038,21849.6485
2006-04-05 15:30:00,62.63,62.65,62.6,62.6,37641.968631692806,39.3038,39.3163,39.285,39.285,37641.9686
2006-04-05 15:35:00,62.6,62.61,62.5,62.51,24770.14602487831,39.285,39.2912,39.2222,39.2285,24770.146
2006-04-05 15:40:00,62.51,62.63,62.51,62.55,28231.47647376961,39.2285,39.3038,39.2285,39.2536,28231.4765
2006-04-05 15:45:00,62.54,62.67,62.54,62.63,40454.29962141698,39.2473,39.3289,39.2473,39.3038,40454.2996
2006-04-05 15:50:00,62.63,62.65,62.59,62.65,41319.6322336398,39.3038,39.3163,39.2787,39.3163,41319.6322
2006-04-05 15:55:00,62.65,62.7,62.58,62.62,60032.44997295836,39.3163,39.3477,39.2724,39.2975,60032.45
2006-04-06 09:30:00,62.42,62.49,62.41,62.49,18820.984315846403,39.172,39.2159,39.1657,39.2159,18820.9843
2006-04-06 09:35:00,62.49,62.6,62.49,62.6,10059.491617090318,39.2159,39.285,39.2159,39.285,10059.4916
2006-04-06 09:40:00,62.6,62.63,62.51,62.58,17414.818820984314,39.285,39.3038,39.2285,39.2724,17414.8188
2006-04-06 09:45:00,62.59,62.62,62.5,62.5,34180.638182801515,39.2787,39.2975,39.2222,39.2222,34180.6382
2006-04-06 09:50:00,62.5,62.58,62.5,62.5,11141.157382368849,39.2222,39.2724,39.2222,39.2222,11141.1574
2006-04-06 09:55:00,62.5,62.57,62.36,62.51,15359.65386695511,39.2222,39.2661,39.1344,39.2285,15359.6539
2006-04-06 10:00:00,62.51,62.61,62.51,62.54,63493.780421849646,39.2285,39.2912,39.2285,39.2473,63493.7804
2006-04-06 10:05:00,62.54,62.58,62.34,62.39,19037.317468902107,39.2473,39.2724,39.1218,39.1532,19037.3175
2006-04-06 10:10:00,62.39,62.49,62.32,62.49,15467.820443482964,39.1532,39.2159,39.1093,39.2159,15467.8204
2006-04-06 10:15:00,62.48,62.56,62.42,62.55,35478.63710113575,39.2097,39.2599,39.172,39.2536,35478.6371
2006-04-06 10:20:00,62.55,62.62,62.5,62.54,38831.80097349919,39.2536,39.2975,39.2222,39.2473,38831.801
2006-04-06 10:25:00,62.51,62.56,62.45,62.45,5949.161709031909,39.2285,39.2599,39.1908,39.1908,5949.1617
2006-04-06 10:30:00,62.5,62.63,62.48,62.62,13088.1557598702,39.2222,39.3038,39.2097,39.2975,13088.1558
2006-04-06 10:35:00,62.63,62.7,62.48,62.52,34829.63764196863,39.3038,39.3477,39.2097,39.2348,34829.6376
2006-04-06 10:40:00,62.51,62.59,62.44,62.53,18496.484586262843,39.2285,39.2787,39.1846,39.241,18496.4846
2006-04-06 10:45:00,62.53,62.56,62.51,62.51,5840.995132504056,39.241,39.2599,39.2285,39.2285,5840.9951
2006-04-06 10:50:00,62.5,62.59,62.43,62.52,12979.989183342346,39.2222,39.2787,39.1783,39.2348,12979.9892
2006-04-06 10:55:00,62.53,62.55,62.49,62.49,8112.493239588966,39.241,39.2536,39.2159,39.2159,8112.4932
2006-04-06 11:00:00,62.52,62.53,62.47,62.47,6706.327744726879,39.2348,39.241,39.2034,39.2034,6706.3277
2006-04-06 11:05:00,62.5,62.63,62.48,62.58,27690.64359113034,39.2222,39.3038,39.2097,39.2724,27690.6436
2006-04-06 11:10:00,62.59,62.63,62.56,62.56,11790.156841535963,39.2787,39.3038,39.2599,39.2599,11790.1568
2006-04-06 11:15:00,62.61,62.61,62.56,62.58,5191.995673336939,39.2912,39.2912,39.2599,39.2724,5191.9957
2006-04-06 11:20:00,62.59,62.59,62.52,62.52,3785.830178474851,39.2787,39.2787,39.2348,39.2348,3785.8302
2006-04-06 11:25:00,62.52,62.57,62.49,62.57,5408.328826392644,39.2348,39.2661,39.2159,39.2661,5408.3288
2006-04-06 11:30:00,62.57,62.62,62.56,62.62,3785.830178474851,39.2661,39.2975,39.2599,39.2975,3785.8302
2006-04-06 11:35:00,62.62,62.62,62.54,62.56,12655.489453758788,39.2975,39.2975,39.2473,39.2599,12655.4895
2006-04-06 11:40:00,62.56,62.62,62.52,62.58,9302.32558139535,39.2599,39.2975,39.2348,39.2724,9302.3256
2006-04-06 11:45:00,62.58,62.59,62.54,62.54,8004.326663061114,39.2724,39.2787,39.2473,39.2473,8004.3267
2006-04-06 11:50:00,62.54,62.58,62.47,62.56,34721.471065440775,39.2473,39.2724,39.2034,39.2599,34721.4711
2006-04-06 11:55:00,62.56,62.56,62.34,62.34,10275.824770146024,39.2599,39.2599,39.1218,39.1218,10275.8248
2006-04-06 12:00:00,62.33,62.33,62.29,62.33,14169.821525148727,39.1155,39.1155,39.0904,39.1155,14169.8215
2006-04-06 12:05:00,62.33,62.33,62.19,62.19,7463.49378042185,39.1155,39.1155,39.0277,39.0277,7463.4938
2006-04-06 12:10:00,62.2,62.21,62.14,62.14,7030.8274743104375,39.0339,39.0402,38.9963,38.9963,7030.8275
2006-04-06 12:15:00,62.13,62.23,62.13,62.16,15792.320173066522,38.99,39.0528,38.99,39.0088,15792.3202
2006-04-06 12:20:00,62.17,62.22,62.15,62.17,12330.98972417523,39.0151,39.0465,39.0026,39.0151,12330.9897
2006-04-06 12:25:00,62.19,62.2,62.12,62.15,7247.160627366144,39.0277,39.0339,38.9837,39.0026,7247.1606
2006-04-06 12:30:00,62.16,62.19,62.14,62.18,6273.661438615468,39.0088,39.0277,38.9963,39.0214,6273.6614
2006-04-06 12:35:00,62.21,62.25,62.17,62.19,8004.326663061114,39.0402,39.0653,39.0151,39.0277,8004.3267
2006-04-06 12:40:00,62.19,62.26,62.18,62.22,14386.154678204435,39.0277,39.0716,39.0214,39.0465,14386.1547
2006-04-06 12:45:00,62.25,62.26,62.22,62.25,6273.661438615468,39.0653,39.0716,39.0465,39.0653,6273.6614
2006-04-06 12:50:00,62.26,62.37,62.24,62.37,8761.492698756085,39.0716,39.1406,39.059,39.1406,8761.4927
2006-04-06 12:55:00,62.38,62.45,62.33,62.33,19578.15035154137,39.1469,39.1908,39.1155,39.1155,19578.1504
2006-04-06 13:00:00,62.34,62.45,62.34,62.43,35262.30394808004,39.1218,39.1908,39.1218,39.1783,35262.3039
2006-04-06 13:05:00,62.44,62.46,62.31,62.31,9194.159004867495,39.1846,39.1971,39.103,39.103,9194.159
2006-04-06 13:10:00,62.33,62.42,62.31,62.37,20659.8161168199,39.1155,39.172,39.103,39.1406,20659.8161
2006-04-06 13:15:00,62.37,62.37,62.32,62.35,4434.8296376419685,39.1406,39.1406,39.1093,39.1281,4434.8296
2006-04-06 13:20:00,62.38,62.49,62.38,62.49,5949.161709031909,39.1469,39.2159,39.1469,39.2159,5949.1617
2006-04-06 13:25:00,62.49,62.5,62.46,62.48,8220.65981611682,39.2159,39.2222,39.1971,39.2097,8220.6598
2006-04-06 13:30:00,62.48,62.5,62.45,62.45,4759.329367225527,39.2097,39.2222,39.1908,39.1908,4759.3294
2006-04-06 13:35:00,62.46,62.56,62.46,62.55,6922.660897782585,39.1971,39.2599,39.1971,39.2536,6922.6609
2006-04-06 13:40:00,62.54,62.62,62.5,62.57,11032.990805840996,39.2473,39.2975,39.2222,39.2661,11032.9908
2006-04-06 13:45:00,62.57,62.63,62.53,62.61,16765.819361817197,39.2661,39.3038,39.241,39.2912,16765.8194
2006-04-06 13:50:00,62.61,62.63,62.55,62.63,6057.328285559762,39.2912,39.3038,39.2536,39.3038,6057.3283
2006-04-06 13:55:00,62.63,62.65,62.56,62.58,19361.817198485667,39.3038,39.3163,39.2599,39.2724,19361.8172
2006-04-06 14:00:00,62.57,62.61,62.56,62.57,6057.328285559762,39.2661,39.2912,39.2599,39.2661,6057.3283
2006-04-06 14:05:00,62.57,62.61,62.57,62.6,6273.661438615468,39.2661,39.2912,39.2661,39.285,6273.6614
2006-04-06 14:10:00,62.6,62.65,62.58,62.63,9734.99188750676,39.285,39.3163,39.2724,39.3038,9734.9919
2006-04-06 14:15:00,62.63,62.67,62.55,62.55,14710.654407787992,39.3038,39.3289,39.2536,39.2536,14710.6544
2006-04-06 14:20:00,62.56,62.57,62.49,62.51,5624.66197944835,39.2599,39.2661,39.2159,39.2285,5624.662
2006-04-06 14:25:00,62.51,62.53,62.47,62.48,6381.828015143321,39.2285,39.241,39.2034,39.2097,6381.828
2006-04-06 14:30:00,62.49,62.49,62.31,62.35,9734.99188750676,39.2159,39.2159,39.103,39.1281,9734.9919
2006-04-06 14:35:00,62.34,62.38,62.34,62.37,11681.990265008111,39.1218,39.1469,39.1218,39.1406,11681.9903
2006-04-06 14:40:00,62.37,62.42,62.36,62.42,10383.991346673878,39.1406,39.172,39.1344,39.172,10383.9913
2006-04-06 14:45:00,62.43,62.45,62.39,62.39,7463.49378042185,39.1783,39.1908,39.1532,39.1532,7463.4938
2006-04-06 14:50:00,62.4,62.47,62.39,62.46,8545.159545700379,39.1595,39.2034,39.1532,39.1971,8545.1595
2006-04-06 14:55:00,62.44,62.46,62.4,62.4,8004.326663061114,39.1846,39.1971,39.1595,39.1595,8004.3267
2006-04-06 15:00:00,62.41,62.41,62.31,62.32,8220.65981611682,39.1657,39.1657,39.103,39.1093,8220.6598
2006-04-06 15:05:00,62.33,62.4,62.32,62.4,8869.659275283937,39.1155,39.1595,39.1093,39.1595,8869.6593
2006-04-06 15:10:00,62.39,62.4,62.37,62.37,6381.828015143321,39.1532,39.1595,39.1406,39.1406,6381.828
2006-04-06 15:15:00,62.39,62.41,62.36,62.41,6489.994591671173,39.1532,39.1657,39.1344,39.1657,6489.9946
2006-04-06 15:20:00,62.4,62.46,62.4,62.43,7679.826933477555,39.1595,39.1971,39.1595,39.1783,7679.8269
2006-04-06 15:25:00,62.43,62.44,62.37,62.39,8545.159545700379,39.1783,39.1846,39.1406,39.1532,8545.1595
2006-04-06 15:30:00,62.39,62.4,62.29,62.39,34937.80421849649,39.1532,39.1595,39.0904,39.1532,34937.8042
2006-04-06 15:35:00,62.4,62.45,62.39,62.39,15792.320173066522,39.1595,39.1908,39.1532,39.1532,15792.3202
2006-04-06 15:40:00,62.42,62.42,62.36,62.41,3893.996755002704,39.172,39.172,39.1344,39.1657,3893.9968
2006-04-06 15:45:00,62.41,62.5,62.38,62.47,8004.326663061114,39.1657,39.2222,39.1469,39.2034,8004.3267
2006-04-06 15:50:00,62.47,62.5,62.38,62.38,8112.493239588966,39.2034,39.2222,39.1469,39.1469,8112.4932
2006-04-06 15:55:00,62.38,62.44,62.37,62.38,9734.99188750676,39.1469,39.1846,39.1406,39.1469,9734.9919
2006-04-07 09:30:00,62.54,62.54,62.4,62.41,17847.485127095726,39.2473,39.2473,39.1595,39.1657,17847.4851
2006-04-07 09:35:00,62.31,62.87,62.31,62.84,12439.156300703082,39.103,39.4544,39.103,39.4356,12439.1563
2006-04-07 09:40:00,62.86,63.28,62.86,63.11,74202.27149810709,39.4481,39.7117,39.4481,39.605,74202.2715
2006-04-07 09:45:00,62.98,63.27,62.97,63.25,78961.60086533261,39.5234,39.7054,39.5172,39.6929,78961.6009
2006-04-07 09:50:00,63.25,63.29,63.08,63.29,65332.61222282315,39.6929,39.718,39.5862,39.718,65332.6122
2006-04-07 09:55:00,63.29,63.3,63.0,63.01,21741.48188209843,39.718,39.7243,39.536,39.5423,21741.4819
2006-04-07 10:00:00,63.0,63.12,63.0,63.04,18929.15089237425,39.536,39.6113,39.536,39.5611,18929.1509
2006-04-07 10:05:00,63.03,63.04,62.91,62.92,40021.63331530557,39.5548,39.5611,39.4795,39.4858,40021.6333
2006-04-07 10:10:00,62.96,62.96,62.77,62.77,23039.480800432662,39.5109,39.5109,39.3917,39.3917,23039.4808
2006-04-07 10:15:00,62.77,62.78,62.54,62.54,20767.98269334776,39.3917,39.3979,39.2473,39.2473,20767.9827
2006-04-07 10:20:00,62.52,62.54,62.27,62.37,17198.48566792861,39.2348,39.2473,39.0779,39.1406,17198.4857
2006-04-07 10:25:00,62.37,62.47,62.33,62.47,7571.660356949702,39.1406,39.2034,39.1155,39.2034,7571.6604
2006-04-07 10:30:00,62.52,62.53,62.46,62.53,5408.328826392644,39.2348,39.241,39.1971,39.241,5408.3288
2006-04-07 10:35:00,62.53,62.53,62.41,62.41,9085.992428339645,39.241,39.241,39.1657,39.1657,9085.9924
2006-04-07 10:40:00,62.39,62.41,62.32,62.36,6706.327744726879,39.1532,39.1657,39.1093,39.1344,6706.3277
2006-04-07 10:45:00,62.36,62.37,62.14,62.18,11898.323418063816,39.1344,39.1406,38.9963,39.0214,11898.3234
2006-04-07 10:50:00,62.18,62.24,62.18,62.24,7247.160627366144,39.0214,39.059,39.0214,39.059,7247.1606
2006-04-07 10:55:00,62.23,62.27,62.23,62.27,10492.15792320173,39.0528,39.0779,39.0528,39.0779,10492.1579
2006-04-07 11:00:00,62.27,62.38,62.23,62.36,8004.326663061114,39.0779,39.1469,39.0528,39.1344,8004.3267
2006-04-07 11:05:00,62.36,62.51,62.36,62.51,8328.826392644673,39.1344,39.2285,39.1344,39.2285,8328.8264
2006-04-07 11:10:00,62.51,62.56,62.51,62.55,13520.82206598161,39.2285,39.2599,39.2285,39.2536,13520.8221
2006-04-07 11:15:00,62.56,62.66,62.56,62.64,10059.491617090318,39.2599,39.3226,39.2599,39.3101,10059.4916
2006-04-07 11:20:00,62.64,62.64,62.47,62.5,4975.662520281233,39.3101,39.3101,39.2034,39.2222,4975.6625
2006-04-07 11:25:00,62.51,62.51,62.43,62.5,4867.49594375338,39.2285,39.2285,39.1783,39.2222,4867.4959
2006-04-07 11:30:00,62.48,62.49,62.22,62.22,7896.160086533261,39.2097,39.2159,39.0465,39.0465,7896.1601
2006-04-07 11:35:00,62.22,62.22,62.03,62.06,9518.658734451054,39.0465,39.0465,38.9273,38.9461,9518.6587
2006-04-07 11:40:00,62.08,62.08,61.98,61.98,12547.322877230936,38.9586,38.9586,38.8959,38.8959,12547.3229
2006-04-07 11:45:00,61.97,61.97,61.86,61.88,17522.98539751217,38.8896,38.8896,38.8206,38.8331,17522.9854
2006-04-07 11:50:00,61.9,62.12,61.87,62.12,17739.318550567874,38.8457,38.9837,38.8269,38.9837,17739.3186
2006-04-07 11:55:00,62.12,62.17,62.08,62.08,8112.493239588966,38.9837,39.0151,38.9586,38.9586,8112.4932
2006-04-07 12:00:00,62.08,62.11,62.04,62.05,15467.820443482964,38.9586,38.9775,38.9335,38.9398,15467.8204
2006-04-07 12:05:00,62.04,62.06,62.02,62.05,4651.162790697675,38.9335,38.9461,38.921,38.9398,4651.1628
2006-04-07 12:10:00,62.03,62.03,61.97,62.01,12006.489994591671,38.9273,38.9273,38.8896,38.9147,12006.49
2006-04-07 12:15:00,62.01,62.17,62.01,62.17,7355.327203893997,38.9147,39.0151,38.9147,39.0151,7355.3272
2006-04-07 12:20:00,62.15,62.28,62.14,62.28,18063.81828015144,39.0026,39.0842,38.9963,39.0842,18063.8183
2006-04-07 12:25:00,62.27,62.35,62.27,62.35,12330.98972417523,39.0779,39.1281,39.0779,39.1281,12330.9897
2006-04-07 12:30:00,62.36,62.44,62.35,62.41,9843.158464034614,39.1344,39.1846,39.1281,39.1657,9843.1585
2006-04-07 12:35:00,62.41,62.41,62.26,62.26,14386.154678204435,39.1657,39.1657,39.0716,39.0716,14386.1547
2006-04-07 12:40:00,62.26,62.31,62.25,62.3,8004.326663061114,39.0716,39.103,39.0653,39.0967,8004.3267
2006-04-07 12:45:00,62.32,62.33,62.2,62.2,17631.15197404002,39.1093,39.1155,39.0339,39.0339,17631.152
2006-04-07 12:50:00,62.2,62.26,62.19,62.2,16441.31963223364,39.0339,39.0716,39.0277,39.0339,16441.3196
2006-04-07 12:55:00,62.21,62.25,62.16,62.16,6489.994591671173,39.0402,39.0653,39.0088,39.0088,6489.9946
2006-04-07 13:00:00,62.16,62.18,62.14,62.15,10383.991346673878,39.0088,39.0214,38.9963,39.0026,10383.9913
2006-04-07 13:05:00,62.15,62.39,62.14,62.39,11790.156841535963,39.0026,39.1532,38.9963,39.1532,11790.1568
2006-04-07 13:10:00,62.39,62.44,62.36,62.39,19578.15035154137,39.1532,39.1846,39.1344,39.1532,19578.1504
2006-04-07 13:15:00,62.4,62.4,62.33,62.37,26176.3115197404,39.1595,39.1595,39.1155,39.1406,26176.3115
2006-04-07 13:20:00,62.36,62.36,62.28,62.28,6598.161168199026,39.1344,39.1344,39.0842,39.0842,6598.1612
2006-04-07 13:25:00,62.28,62.29,62.22,62.27,4867.49594375338,39.0842,39.0904,39.0465,39.0779,4867.4959
2006-04-07 13:30:00,62.27,62.27,62.24,62.24,4434.8296376419685,39.0779,39.0779,39.059,39.059,4434.8296
2006-04-07 13:35:00,62.25,62.27,62.08,62.14,12439.156300703082,39.0653,39.0779,38.9586,38.9963,12439.1563
2006-04-07 13:40:00,62.14,62.14,62.05,62.05,4867.49594375338,38.9963,38.9963,38.9398,38.9398,4867.4959
2006-04-07 13:45:00,62.06,62.14,62.06,62.14,34396.97133585722,38.9461,38.9963,38.9461,38.9963,34396.9713
2006-04-07 13:50:00,62.12,62.15,62.11,62.15,1622.4986479177933,38.9837,39.0026,38.9775,39.0026,1622.4986
2006-04-07 13:55:00,62.14,62.14,62.07,62.09,23147.64737696052,38.9963,38.9963,38.9524,38.9649,23147.6474
2006-04-07 14:00:00,62.06,62.1,62.04,62.1,6273.661438615468,38.9461,38.9712,38.9335,38.9712,6273.6614
2006-04-07 14:05:00,62.1,62.13,62.09,62.12,8545.159545700379,38.9712,38.99,38.9649,38.9837,8545.1595
2006-04-07 14:10:00,62.12,62.21,62.12,62.14,8004.326663061114,38.9837,39.0402,38.9837,38.9963,8004.3267
2006-04-07 14:15:00,62.14,62.15,62.07,62.07,5408.328826392644,38.9963,39.0026,38.9524,38.9524,5408.3288
2006-04-07 14:20:00,62.07,62.07,62.03,62.05,7247.160627366144,38.9524,38.9524,38.9273,38.9398,7247.1606
2006-04-07 14:25:00,62.04,62.05,62.01,62.01,5408.328826392644,38.9335,38.9398,38.9147,38.9147,5408.3288
2006-04-07 14:30:00,62.02,62.13,62.02,62.08,10275.824770146024,38.921,38.99,38.921,38.9586,10275.8248
2006-04-07 14:35:00,62.07,62.12,62.07,62.1,7030.8274743104375,38.9524,38.9837,38.9524,38.9712,7030.8275
2006-04-07 14:40:00,62.1,62.23,62.1,62.17,11573.82368848026,38.9712,39.0528,38.9712,39.0151,11573.8237
2006-04-07 14:45:00,62.16,62.17,62.15,62.16,3893.996755002704,39.0088,39.0151,39.0026,39.0088,3893.9968
2006-04-07 14:50:00,62.21,62.21,62.14,62.14,4110.32990805841,39.0402,39.0402,38.9963,38.9963,4110.3299
2006-04-07 14:55:00,62.14,62.16,62.13,62.15,4759.329367225527,38.9963,39.0088,38.99,39.0026,4759.3294
2006-04-07 15:00:00,62.15,62.15,62.09,62.09,7896.160086533261,39.0026,39.0026,38.9649,38.9649,7896.1601
2006-04-07 15:05:00,62.09,62.14,62.08,62.14,8004.326663061114,38.9649,38.9963,38.9586,38.9963,8004.3267
2006-04-07 15:10:00,62.14,62.24,62.14,62.18,13520.82206598161,38.9963,39.059,38.9963,39.0214,13520.8221
2006-04-07 15:15:00,62.18,62.19,62.03,62.04,9951.325040562466,39.0214,39.0277,38.9273,38.9335,9951.325
2006-04-07 15:20:00,62.02,62.06,62.0,62.06,8004.326663061114,38.921,38.9461,38.9084,38.9461,8004.3267
2006-04-07 15:25:00,62.05,62.08,61.98,61.98,9843.158464034614,38.9398,38.9586,38.8959,38.8959,9843.1585
2006-04-07 15:30:00,61.99,62.06,61.99,62.03,10708.491076257436,38.9022,38.9461,38.9022,38.9273,10708.4911
2006-04-07 15:35:00,62.11,62.13,62.06,62.07,29096.809085992427,38.9775,38.99,38.9461,38.9524,29096.8091
2006-04-07 15:40:00,62.06,62.06,61.93,62.03,13088.1557598702,38.9461,38.9461,38.8645,38.9273,13088.1558
2006-04-07 15:45:00,62.04,62.06,62.0,62.04,11032.990805840996,38.9335,38.9461,38.9084,38.9335,11032.9908
2006-04-07 15:50:00,62.06,62.08,62.02,62.04,17631.15197404002,38.9461,38.9586,38.921,38.9335,17631.152
2006-04-07 15:55:00,62.04,62.07,62.03,62.04,16008.653326122228,38.9335,38.9524,38.9273,38.9335,16008.6533
2006-04-10 09:30:00,62.36,62.36,62.08,62.08,23472.14710654408,39.1344,39.1344,38.9586,38.9586,23472.1471
2006-04-10 09:35:00,62.16,62.16,62.07,62.08,1189.8323418063817,39.0088,39.0088,38.9524,38.9586,1189.8323
2006-04-10 09:40:00,62.08,62.09,61.95,62.09,5191.995673336939,38.9586,38.9649,38.8771,38.9649,5191.9957
2006-04-10 09:45:00,62.02,62.09,61.96,61.96,4542.9962141698215,38.921,38.9649,38.8833,38.8833,4542.9962
2006-04-10 09:50:00,61.99,62.07,61.99,62.04,8004.326663061114,38.9022,38.9524,38.9022,38.9335,8004.3267
2006-04-10 09:55:00,62.03,62.06,61.99,62.03,41535.96538669551,38.9273,38.9461,38.9022,38.9273,41535.9654
2006-04-10 10:00:00,62.03,62.17,62.03,62.08,29096.809085992427,38.9273,39.0151,38.9273,38.9586,29096.8091
2006-04-10 10:05:00,62.09,62.21,62.09,62.21,2271.4981070849108,38.9649,39.0402,38.9649,39.0402,2271.4981
2006-04-10 10:10:00,62.21,62.27,62.18,62.24,20227.14981070849,39.0402,39.0779,39.0214,39.059,20227.1498
2006-04-10 10:15:00,62.24,62.25,62.2,62.22,7355.327203893997,39.059,39.0653,39.0339,39.0465,7355.3272
2006-04-10 10:20:00,62.22,62.23,62.17,62.21,10600.324499729582,39.0465,39.0528,39.0151,39.0402,10600.3245
2006-04-10 10:25:00,62.21,62.21,62.05,62.05,12330.98972417523,39.0402,39.0402,38.9398,38.9398,12330.9897
2006-04-10 10:30:00,62.0,62.08,61.96,61.96,18280.15143320714,38.9084,38.9586,38.8833,38.8833,18280.1514
2006-04-10 10:35:00,61.95,61.96,61.87,61.9,21200.648999459165,38.8771,38.8833,38.8269,38.8457,21200.649
2006-04-10 10:40:00,61.88,61.95,61.87,61.89,7679.826933477555,38.8331,38.8771,38.8269,38.8394,7679.8269
2006-04-10 10:45:00,61.89,61.96,61.83,61.96,6598.161168199026,38.8394,38.8833,38.8018,38.8833,6598.1612
2006-04-10 10:50:00,61.99,62.02,61.94,61.98,1946.998377501352,38.9022,38.921,38.8708,38.8959,1946.9984
2006-04-10 10:55:00,61.98,61.98,61.94,61.94,18063.81828015144,38.8959,38.8959,38.8708,38.8708,18063.8183
2006-04-10 11:00:00,61.95,62.0,61.92,61.92,8220.65981611682,38.8771,38.9084,38.8582,38.8582,8220.6598
2006-04-10 11:05:00,61.93,62.03,61.93,61.98,6057.328285559762,38.8645,38.9273,38.8645,38.8959,6057.3283
2006-04-10 11:10:00,61.98,62.12,61.97,62.12,3677.6636019469984,38.8959,38.9837,38.8896,38.9837,3677.6636
2006-04-10 11:15:00,62.12,62.18,62.1,62.12,3677.6636019469984,38.9837,39.0214,38.9712,38.9837,3677.6636
2006-04-10 11:20:00,62.13,62.13,62.1,62.11,1622.4986479177933,38.99,38.99,38.9712,38.9775,1622.4986
2006-04-10 11:25:00,62.07,62.08,62.02,62.03,3569.4970254191453,38.9524,38.9586,38.921,38.9273,3569.497
2006-04-10 11:30:00,62.05,62.05,61.96,61.96,2055.164954029205,38.9398,38.9398,38.8833,38.8833,2055.165
2006-04-10 11:35:00,62.0,62.0,61.93,61.95,5083.829096809086,38.9084,38.9084,38.8645,38.8771,5083.8291
2006-04-10 11:40:00,61.94,62.05,61.93,62.05,9518.658734451054,38.8708,38.9398,38.8645,38.9398,9518.6587
2006-04-10 11:45:00,62.05,62.09,62.05,62.06,1297.9989183342348,38.9398,38.9649,38.9398,38.9461,1297.9989
2006-04-10 11:50:00,62.07,62.07,62.04,62.04,865.3326122228232,38.9524,38.9524,38.9335,38.9335,865.3326
2006-04-10 11:55:00,62.02,62.04,62.02,62.04,2920.497566252028,38.921,38.9335,38.921,38.9335,2920.4976
2006-04-10 12:00:00,62.04,62.11,62.04,62.07,3785.830178474851,38.9335,38.9775,38.9335,38.9524,3785.8302
2006-04-10 12:05:00,62.06,62.07,61.95,61.96,5516.495402920497,38.9461,38.9524,38.8771,38.8833,5516.4954
2006-04-10 12:10:00,61.94,61.99,61.93,61.99,1514.3320713899404,38.8708,38.9022,38.8645,38.9022,1514.3321
2006-04-10 12:15:00,61.98,61.98,61.85,61.86,2812.330989724175,38.8959,38.8959,38.8143,38.8206,2812.331
2006-04-10 12:20:00,61.86,61.91,61.86,61.86,4542.9962141698215,38.8206,38.852,38.8206,38.8206,4542.9962
2006-04-10 12:25:00,61.87,61.96,61.87,61.93,2163.3315305570577,38.8269,38.8833,38.8269,38.8645,2163.3315
2006-04-10 12:30:00,61.94,61.94,61.87,61.9,2595.997836668469,38.8708,38.8708,38.8269,38.8457,2595.9978
2006-04-10 12:35:00,61.91,61.94,61.88,61.92,2595.997836668469,38.852,38.8708,38.8331,38.8582,2595.9978
2006-04-10 12:40:00,61.92,61.92,61.88,61.88,4759.329367225527,38.8582,38.8582,38.8331,38.8331,4759.3294
2006-04-10 12:45:00,61.85,61.85,61.79,61.79,7355.327203893997,38.8143,38.8143,38.7766,38.7766,7355.3272
2006-04-10 12:50:00,61.8,61.8,61.78,61.79,2163.3315305570577,38.7829,38.7829,38.7704,38.7766,2163.3315
2006-04-10 12:55:00,61.78,61.78,61.72,61.73,5300.162249864791,38.7704,38.7704,38.7327,38.739,5300.1622
2006-04-10 13:00:00,61.72,61.74,61.65,61.67,5732.828555976204,38.7327,38.7453,38.6888,38.7013,5732.8286
2006-04-10 13:05:00,61.67,61.67,61.63,61.63,3785.830178474851,38.7013,38.7013,38.6762,38.6762,3785.8302
2006-04-10 13:10:00,61.63,61.64,61.59,61.6,5191.995673336939,38.6762,38.6825,38.6511,38.6574,5191.9957
2006-04-10 13:15:00,61.6,61.64,61.54,61.58,10816.657652785289,38.6574,38.6825,38.6198,38.6449,10816.6577
2006-04-10 13:20:00,61.57,61.61,61.54,61.54,7463.49378042185,38.6386,38.6637,38.6198,38.6198,7463.4938
2006-04-10 13:25:00,61.56,61.58,61.52,61.57,4975.662520281233,38.6323,38.6449,38.6072,38.6386,4975.6625
2006-04-10 13:30:00,61.57,61.58,61.45,61.46,19145.484045429963,38.6386,38.6449,38.5633,38.5696,19145.484
2006-04-10 13:35:00,61.49,61.52,61.44,61.5,6814.494321254732,38.5884,38.6072,38.557,38.5947,6814.4943
2006-04-10 13:40:00,61.53,61.54,61.49,61.51,1514.3320713899404,38.6135,38.6198,38.5884,38.6009,1514.3321
2006-04-10 13:45:00,61.5,61.5,61.33,61.37,14926.9875608437,38.5947,38.5947,38.488,38.5131,14926.9876
2006-04-10 13:50:00,61.37,61.38,61.27,61.28,13628.988642509465,38.5131,38.5194,38.4503,38.4566,13628.9886
2006-04-10 13:55:00,61.29,61.36,61.29,61.3,6165.494862087615,38.4629,38.5068,38.4629,38.4691,6165.4949
2006-04-10 14:00:00,61.31,61.4,61.31,61.38,3136.830719307734,38.4754,38.5319,38.4754,38.5194,3136.8307
2006-04-10 14:05:00,61.37,61.41,61.36,61.38,6598.161168199026,38.5131,38.5382,38.5068,38.5194,6598.1612
2006-04-10 14:10:00,61.38,61.42,61.38,61.4,1838.8318009734992,38.5194,38.5445,38.5194,38.5319,1838.8318
2006-04-10 14:15:00,61.4,61.4,61.33,61.36,7463.49378042185,38.5319,38.5319,38.488,38.5068,7463.4938
2006-04-10 14:20:00,61.35,61.43,61.28,61.38,14818.820984315846,38.5005,38.5507,38.4566,38.5194,14818.821
2006-04-10 14:25:00,61.34,61.42,61.34,61.36,4542.9962141698215,38.4942,38.5445,38.4942,38.5068,4542.9962
2006-04-10 14:30:00,61.36,61.39,61.26,61.29,8436.992969172525,38.5068,38.5256,38.444,38.4629,8436.993
2006-04-10 14:35:00,61.29,61.3,61.17,61.22,12547.322877230936,38.4629,38.4691,38.3876,38.4189,12547.3229
2006-04-10 14:40:00,61.21,61.26,61.19,61.23,5300.162249864791,38.4127,38.444,38.4001,38.4252,5300.1622
2006-04-10 14:45:00,61.23,61.23,61.17,61.19,7138.994050838291,38.4252,38.4252,38.3876,38.4001,7138.9941
2006-04-10 14:50:00,61.2,61.2,61.07,61.13,10816.657652785289,38.4064,38.4064,38.3248,38.3625,10816.6577
2006-04-10 14:55:00,61.14,61.22,61.09,61.22,5516.495402920497,38.3687,38.4189,38.3374,38.4189,5516.4954
2006-04-10 15:00:00,61.22,61.32,61.22,61.32,6057.328285559762,38.4189,38.4817,38.4189,38.4817,6057.3283
2006-04-10 15:05:00,61.29,61.42,61.28,61.4,9626.825310978908,38.4629,38.5445,38.4566,38.5319,9626.8253
2006-04-10 15:10:00,61.36,61.41,61.36,61.41,3136.830719307734,38.5068,38.5382,38.5068,38.5382,3136.8307
2006-04-10 15:15:00,61.4,61.4,61.36,61.38,3677.6636019469984,38.5319,38.5319,38.5068,38.5194,3677.6636
2006-04-10 15:20:00,61.39,61.46,61.36,61.4,7896.160086533261,38.5256,38.5696,38.5068,38.5319,7896.1601
2006-04-10 15:25:00,61.41,61.43,61.4,61.43,3244.9972958355866,38.5382,38.5507,38.5319,38.5507,3244.9973
2006-04-10 15:30:00,61.44,61.5,61.39,61.39,7787.993510005408,38.557,38.5947,38.5256,38.5256,7787.9935
2006-04-10 15:35:00,61.38,61.49,61.36,61.47,5624.66197944835,38.5194,38.5884,38.5068,38.5758,5624.662
2006-04-10 15:40:00,61.47,61.47,61.41,61.41,9518.658734451054,38.5758,38.5758,38.5382,38.5382,9518.6587
2006-04-10 15:45:00,61.4,61.4,61.35,61.35,21092.48242293132,38.5319,38.5319,38.5005,38.5005,21092.4824
2006-04-10 15:50:00,61.35,61.4,61.35,61.38,16657.652785289345,38.5005,38.5319,38.5005,38.5194,16657.6528
2006-04-10 15:55:00,61.38,61.42,61.37,61.38,28555.97620335316,38.5194,38.5445,38.5131,38.5194,28555.9762
2006-04-11 09:30:00,61.58,61.85,61.58,61.85,32774.47268793943,38.6449,38.8143,38.6449,38.8143,32774.4727
2006-04-11 09:35:00,61.8,62.0,61.78,61.78,49432.12547322877,38.7829,38.9084,38.7704,38.7704,49432.1255
2006-04-11 09:40:00,61.78,61.86,61.62,61.63,14710.654407787992,38.7704,38.8206,38.67,38.6762,14710.6544
2006-04-11 09:45:00,61.64,61.65,61.29,61.37,17955.65170362358,38.6825,38.6888,38.4629,38.5131,17955.6517
2006-04-11 09:50:00,61.37,61.6,61.37,61.59,10708.491076257436,38.5131,38.6574,38.5131,38.6511,10708.4911
2006-04-11 09:55:00,61.59,61.67,61.59,61.67,7896.160086533261,38.6511,38.7013,38.6511,38.7013,7896.1601
2006-04-11 10:00:00,61.67,61.7,61.6,61.61,72904.27257977285,38.7013,38.7202,38.6574,38.6637,72904.2726
2006-04-11 10:05:00,61.6,61.62,61.59,61.62,13737.155219037317,38.6574,38.67,38.6511,38.67,13737.1552
2006-04-11 10:10:00,61.62,61.63,61.55,61.56,9626.825310978908,38.67,38.6762,38.626,38.6323,9626.8253
2006-04-11 10:15:00,61.57,61.6,61.56,61.57,6165.494862087615,38.6386,38.6574,38.6323,38.6386,6165.4949
2006-04-11 10:20:00,61.56,61.62,61.29,61.39,49107.625743645214,38.6323,38.67,38.4629,38.5256,49107.6257
2006-04-11 10:25:00,61.38,61.43,61.27,61.27,15684.153596538668,38.5194,38.5507,38.4503,38.4503,15684.1536
2006-04-11 10:30:00,61.28,61.43,61.19,61.43,43699.29691725257,38.4566,38.5507,38.4001,38.5507,43699.2969
2006-04-11 10:35:00,61.43,61.44,61.35,61.37,11790.156841535963,38.5507,38.557,38.5005,38.5131,11790.1568
2006-04-11 10:40:00,61.33,61.36,61.18,61.25,8004.326663061114,38.488,38.5068,38.3938,38.4378,8004.3267
2006-04-11 10:45:00,61.23,61.23,61.12,61.16,7787.993510005408,38.4252,38.4252,38.3562,38.3813,7787.9935
2006-04-11 10:50:00,61.16,61.25,61.16,61.23,13412.655489453758,38.3813,38.4378,38.3813,38.4252,13412.6555
2006-04-11 10:55:00,61.23,61.23,61.17,61.17,5083.829096809086,38.4252,38.4252,38.3876,38.3876,5083.8291
2006-04-11 11:00:00,61.17,61.17,61.12,61.16,5949.161709031909,38.3876,38.3876,38.3562,38.3813,5949.1617
2006-04-11 11:05:00,61.17,61.22,61.11,61.15,22823.14764737696,38.3876,38.4189,38.3499,38.375,22823.1476
2006-04-11 11:10:00,61.14,61.18,61.13,61.18,7896.160086533261,38.3687,38.3938,38.3625,38.3938,7896.1601
2006-04-11 11:15:00,61.18,61.26,61.14,61.23,12655.489453758788,38.3938,38.444,38.3687,38.4252,12655.4895
2006-04-11 11:20:00,61.27,61.31,61.27,61.31,3028.664142779881,38.4503,38.4754,38.4503,38.4754,3028.6641
2006-04-11 11:25:00,61.33,61.36,61.31,61.36,7030.8274743104375,38.488,38.5068,38.4754,38.5068,7030.8275
2006-04-11 11:30:00,61.37,61.4,61.36,61.38,9410.4921579232,38.5131,38.5319,38.5068,38.5194,9410.4922
2006-04-11 11:35:00,61.38,61.41,61.36,61.4,4326.663061114115,38.5194,38.5382,38.5068,38.5319,4326.6631
2006-04-11 11:40:00,61.43,61.46,61.36,61.37,6706.327744726879,38.5507,38.5696,38.5068,38.5131,6706.3277
2006-04-11 11:45:00,61.37,61.37,61.28,61.29,4542.9962141698215,38.5131,38.5131,38.4566,38.4629,4542.9962
2006-04-11 11:50:00,61.29,61.3,61.25,61.25,2487.8312601406165,38.4629,38.4691,38.4378,38.4378,2487.8313
2006-04-11 11:55:00,61.24,61.25,61.16,61.16,5732.828555976204,38.4315,38.4378,38.3813,38.3813,5732.8286
2006-04-11 12:00:00,61.16,61.19,61.13,61.13,4434.8296376419685,38.3813,38.4001,38.3625,38.3625,4434.8296
2006-04-11 12:05:00,61.13,61.16,61.12,61.13,2704.164413196322,38.3625,38.3813,38.3562,38.3625,2704.1644
2006-04-11 12:10:00,61.13,61.2,61.13,61.18,10383.991346673878,38.3625,38.4064,38.3625,38.3938,10383.9913
2006-04-11 12:15:00,61.16,61.19,61.15,61.19,4975.662520281233,38.3813,38.4001,38.375,38.4001,4975.6625
2006-04-11 12:20:00,61.18,61.2,61.16,61.2,6706.327744726879,38.3938,38.4064,38.3813,38.4064,6706.3277
2006-04-11 12:25:00,61.18,61.18,61.13,61.13,6273.661438615468,38.3938,38.3938,38.3625,38.3625,6273.6614
2006-04-11 12:30:00,61.12,61.13,61.08,61.1,2379.6646836127634,38.3562,38.3625,38.3311,38.3436,2379.6647
2006-04-11 12:35:00,61.08,61.11,61.06,61.07,4651.162790697675,38.3311,38.3499,38.3185,38.3248,4651.1628
2006-04-11 12:40:00,61.07,61.07,61.05,61.05,1189.8323418063817,38.3248,38.3248,38.3123,38.3123,1189.8323
2006-04-11 12:45:00,61.07,61.08,61.04,61.04,5408.328826392644,38.3248,38.3311,38.306,38.306,5408.3288
2006-04-11 12:50:00,61.03,61.03,60.99,61.02,9085.992428339645,38.2997,38.2997,38.2746,38.2934,9085.9924
2006-04-11 12:55:00,61.04,61.04,61.0,61.01,5191.995673336939,38.306,38.306,38.2809,38.2872,5191.9957
2006-04-11 13:00:00,61.0,61.13,60.99,61.13,7247.160627366144,38.2809,38.3625,38.2746,38.3625,7247.1606
2006-04-11 13:05:00,61.13,61.18,61.12,61.17,4975.662520281233,38.3625,38.3938,38.3562,38.3876,4975.6625
2006-04-11 13:10:00,61.17,61.17,61.11,61.11,3677.6636019469984,38.3876,38.3876,38.3499,38.3499,3677.6636
2006-04-11 13:15:00,61.11,61.11,61.02,61.04,3244.9972958355866,38.3499,38.3499,38.2934,38.306,3244.9973
2006-04-11 13:20:00,61.05,61.14,61.05,61.14,1297.9989183342348,38.3123,38.3687,38.3123,38.3687,1297.9989
2006-04-11 13:25:00,61.1,61.1,61.02,61.02,3461.3304488912927,38.3436,38.3436,38.2934,38.2934,3461.3304
2006-04-11 13:30:00,61.03,61.03,60.88,60.92,8653.32612222823,38.2997,38.2997,38.2056,38.2307,8653.3261
2006-04-11 13:35:00,60.92,60.93,60.79,60.8,9626.825310978908,38.2307,38.237,38.1491,38.1554,9626.8253
2006-04-11 13:40:00,60.8,60.96,60.79,60.96,5732.828555976204,38.1554,38.2558,38.1491,38.2558,5732.8286
2006-04-11 13:45:00,60.97,60.97,60.85,60.86,2920.497566252028,38.2621,38.2621,38.1867,38.193,2920.4976
2006-04-11 13:50:00,60.86,60.9,60.86,60.89,3136.830719307734,38.193,38.2181,38.193,38.2118,3136.8307
2006-04-11 13:55:00,60.89,60.89,60.76,60.79,4542.9962141698215,38.2118,38.2118,38.1303,38.1491,4542.9962
2006-04-11 14:00:00,60.79,60.87,60.79,60.84,5624.66197944835,38.1491,38.1993,38.1491,38.1805,5624.662
2006-04-11 14:05:00,60.82,60.87,60.82,60.87,5624.66197944835,38.1679,38.1993,38.1679,38.1993,5624.662
2006-04-11 14:10:00,60.86,60.86,60.8,60.84,4759.329367225527,38.193,38.193,38.1554,38.1805,4759.3294
2006-04-11 14:15:00,60.84,60.84,60.82,60.83,2379.6646836127634,38.1805,38.1805,38.1679,38.1742,2379.6647
2006-04-11 14:20:00,60.84,60.86,60.74,60.74,4759.329367225527,38.1805,38.193,38.1177,38.1177,4759.3294
2006-04-11 14:25:00,60.74,60.82,60.71,60.82,3785.830178474851,38.1177,38.1679,38.0989,38.1679,3785.8302
2006-04-11 14:30:00,60.84,60.91,60.84,60.91,3893.996755002704,38.1805,38.2244,38.1805,38.2244,3893.9968
2006-04-11 14:35:00,60.91,60.91,60.86,60.88,3353.16387236344,38.2244,38.2244,38.193,38.2056,3353.1639
2006-04-11 14:40:00,60.88,60.94,60.88,60.94,4002.163331530557,38.2056,38.2432,38.2056,38.2432,4002.1633
2006-04-11 14:45:00,60.91,60.92,60.67,60.73,14169.821525148727,38.2244,38.2307,38.0738,38.1114,14169.8215
2006-04-11 14:50:00,60.75,60.85,60.74,60.82,5516.495402920497,38.124,38.1867,38.1177,38.1679,5516.4954
2006-04-11 14:55:00,60.82,60.86,60.8,60.84,5300.162249864791,38.1679,38.193,38.1554,38.1805,5300.1622
2006-04-11 15:00:00,60.84,60.87,60.79,60.79,10167.658193618172,38.1805,38.1993,38.1491,38.1491,10167.6582
2006-04-11 15:05:00,60.8,60.8,60.72,60.72,12330.98972417523,38.1554,38.1554,38.1052,38.1052,12330.9897
2006-04-11 15:10:00,60.72,60.8,60.71,60.78,19469.98377501352,38.1052,38.1554,38.0989,38.1428,19469.9838
2006-04-11 15:15:00,60.77,60.87,60.75,60.82,16873.98593834505,38.1365,38.1993,38.124,38.1679,16873.9859
2006-04-11 15:20:00,60.81,60.81,60.65,60.74,21200.648999459165,38.1616,38.1616,38.0612,38.1177,21200.649
2006-04-11 15:25:00,60.74,60.79,60.69,60.7,23255.81395348837,38.1177,38.1491,38.0863,38.0926,23255.814
2006-04-11 15:30:00,60.71,60.82,60.71,60.81,7571.660356949702,38.0989,38.1679,38.0989,38.1616,7571.6604
2006-04-11 15:35:00,60.8,60.8,60.68,60.7,8869.659275283937,38.1554,38.1554,38.0801,38.0926,8869.6593
2006-04-11 15:40:00,60.7,60.72,60.68,60.68,17090.319091400757,38.0926,38.1052,38.0801,38.0801,17090.3191
2006-04-11 15:45:00,60.69,60.74,60.69,60.7,28772.30935640887,38.0863,38.1177,38.0863,38.0926,28772.3094
2006-04-11 15:50:00,60.73,60.79,60.72,60.72,23363.980530016222,38.1114,38.1491,38.1052,38.1052,23363.9805
2006-04-11 15:55:00,60.72,60.84,60.69,60.84,50513.7912385073,38.1052,38.1805,38.0863,38.1805,50513.7912
2006-04-12 09:30:00,60.8,61.02,60.8,61.01,13628.988642509465,38.1554,38.2934,38.1554,38.2872,13628.9886
2006-04-12 09:35:00,61.02,61.02,60.92,60.97,9734.99188750676,38.2934,38.2934,38.2307,38.2621,9734.9919
2006-04-12 09:40:00,60.92,60.96,60.81,60.82,11141.157382368849,38.2307,38.2558,38.1616,38.1679,11141.1574
2006-04-12 09:45:00,60.82,60.99,60.82,60.86,8545.159545700379,38.1679,38.2746,38.1679,38.193,8545.1595
2006-04-12 09:50:00,60.94,61.02,60.8,61.0,7138.994050838291,38.2432,38.2934,38.1554,38.2809,7138.9941
2006-04-12 09:55:00,61.01,61.02,60.94,60.94,3677.6636019469984,38.2872,38.2934,38.2432,38.2432,3677.6636
2006-04-12 10:00:00,60.94,60.99,60.92,60.99,3353.16387236344,38.2432,38.2746,38.2307,38.2746,3353.1639
2006-04-12 10:05:00,60.98,61.05,60.98,61.05,8545.159545700379,38.2683,38.3123,38.2683,38.3123,8545.1595
2006-04-12 10:10:00,61.06,61.11,61.04,61.06,9085.992428339645,38.3185,38.3499,38.306,38.3185,9085.9924
2006-04-12 10:15:00,61.06,61.06,61.01,61.02,3353.16387236344,38.3185,38.3185,38.2872,38.2934,3353.1639
2006-04-12 10:20:00,61.02,61.02,60.97,60.97,27474.31043807464,38.2934,38.2934,38.2621,38.2621,27474.3104
2006-04-12 10:25:00,61.0,61.0,60.95,60.96,1406.1654948620876,38.2809,38.2809,38.2495,38.2558,1406.1655
2006-04-12 10:30:00,60.96,60.98,60.8,60.8,3136.830719307734,38.2558,38.2683,38.1554,38.1554,3136.8307
2006-04-12 10:35:00,60.83,60.91,60.83,60.9,7030.8274743104375,38.1742,38.2244,38.1742,38.2181,7030.8275
2006-04-12 10:40:00,60.91,60.92,60.88,60.88,7247.160627366144,38.2244,38.2307,38.2056,38.2056,7247.1606
2006-04-12 10:45:00,60.88,60.88,60.75,60.76,3893.996755002704,38.2056,38.2056,38.124,38.1303,3893.9968
2006-04-12 10:50:00,60.76,60.76,60.68,60.74,12979.989183342346,38.1303,38.1303,38.0801,38.1177,12979.9892
2006-04-12 10:55:00,60.74,60.99,60.74,60.99,8112.493239588966,38.1177,38.2746,38.1177,38.2746,8112.4932
2006-04-12 11:00:00,60.99,60.99,60.99,60.99,865.3326122228232,38.2746,38.2746,38.2746,38.2746,865.3326
2006-04-12 11:05:00,60.99,61.02,60.96,60.99,4651.162790697675,38.2746,38.2934,38.2558,38.2746,4651.1628
2006-04-12 11:10:00,61.01,61.04,60.96,60.97,24012.979989183343,38.2872,38.306,38.2558,38.2621,24012.98
2006-04-12 11:15:00,60.99,61.01,60.93,60.94,13088.1557598702,38.2746,38.2872,38.237,38.2432,13088.1558
2006-04-12 11:20:00,60.94,60.94,60.92,60.94,10383.991346673878,38.2432,38.2432,38.2307,38.2432,10383.9913
2006-04-12 11:25:00,60.94,60.94,60.92,60.92,17955.65170362358,38.2432,38.2432,38.2307,38.2307,17955.6517
2006-04-12 11:30:00,60.92,60.94,60.92,60.93,14277.98810167658,38.2307,38.2432,38.2307,38.237,14277.9881
2006-04-12 11:35:00,60.93,60.94,60.79,60.8,47160.62736614386,38.237,38.2432,38.1491,38.1554,47160.6274
2006-04-12 11:40:00,60.8,60.8,60.72,60.72,19253.65062195781,38.1554,38.1554,38.1052,38.1052,19253.6506
2006-04-12 11:45:00,60.73,60.74,60.67,60.74,44672.79610600325,38.1114,38.1177,38.0738,38.1177,44672.7961
2006-04-12 11:50:00,60.75,60.76,60.7,60.74,104056.24661979447,38.124,38.1303,38.0926,38.1177,104056.2466
2006-04-12 11:55:00,60.73,60.82,60.73,60.76,24986.47917793402,38.1114,38.1679,38.1114,38.1303,24986.4792
2006-04-12 12:00:00,60.78,60.78,60.71,60.74,13953.488372093025,38.1428,38.1428,38.0989,38.1177,13953.4884
2006-04-12 12:05:00,60.74,60.75,60.73,60.73,17522.98539751217,38.1177,38.124,38.1114,38.1114,17522.9854
2006-04-12 12:10:00,60.73,60.76,60.73,60.75,10600.324499729582,38.1114,38.1303,38.1114,38.124,10600.3245
2006-04-12 12:15:00,60.75,60.75,60.7,60.74,7571.660356949702,38.124,38.124,38.0926,38.1177,7571.6604
2006-04-12 12:20:00,60.74,60.74,60.72,60.72,41644.13196322336,38.1177,38.1177,38.1052,38.1052,41644.132
2006-04-12 12:25:00,60.73,60.74,60.72,60.72,7355.327203893997,38.1114,38.1177,38.1052,38.1052,7355.3272
2006-04-12 12:30:00,60.74,60.75,60.71,60.75,9626.825310978908,38.1177,38.124,38.0989,38.124,9626.8253
2006-04-12 12:35:00,60.77,60.88,60.75,60.82,21308.81557598702,38.1365,38.2056,38.124,38.1679,21308.8156
2006-04-12 12:40:00,60.82,60.84,60.82,60.83,3136.830719307734,38.1679,38.1805,38.1679,38.1742,3136.8307
2006-04-12 12:45:00,60.83,60.84,60.8,60.8,6598.161168199026,38.1742,38.1805,38.1554,38.1554,6598.1612
2006-04-12 12:50:00,60.8,60.91,60.8,60.91,4542.9962141698215,38.1554,38.2244,38.1554,38.2244,4542.9962
2006-04-12 12:55:00,60.91,60.92,60.88,60.92,5624.66197944835,38.2244,38.2307,38.2056,38.2307,5624.662
2006-04-12 13:00:00,60.92,60.98,60.91,60.96,14386.154678204435,38.2307,38.2683,38.2244,38.2558,14386.1547
2006-04-12 13:05:00,60.98,61.06,60.97,61.0,5949.161709031909,38.2683,38.3185,38.2621,38.2809,5949.1617
2006-04-12 13:10:00,61.01,61.04,60.95,60.97,4434.8296376419685,38.2872,38.306,38.2495,38.2621,4434.8296
2006-04-12 13:15:00,60.97,60.97,60.89,60.9,2271.4981070849108,38.2621,38.2621,38.2118,38.2181,2271.4981
2006-04-12 13:20:00,60.92,60.92,60.89,60.89,2055.164954029205,38.2307,38.2307,38.2118,38.2118,2055.165
2006-04-12 13:25:00,60.9,60.95,60.89,60.92,8977.82585181179,38.2181,38.2495,38.2118,38.2307,8977.8259
2006-04-12 13:30:00,60.92,60.95,60.9,60.92,3244.9972958355866,38.2307,38.2495,38.2181,38.2307,3244.9973
2006-04-12 13:35:00,60.92,60.94,60.9,60.94,6057.328285559762,38.2307,38.2432,38.2181,38.2432,6057.3283
2006-04-12 13:40:00,60.94,60.94,60.88,60.91,8977.82585181179,38.2432,38.2432,38.2056,38.2244,8977.8259
2006-04-12 13:45:00,60.91,60.91,60.82,60.86,11249.3239588967,38.2244,38.2244,38.1679,38.193,11249.324
2006-04-12 13:50:00,60.86,60.92,60.86,60.91,8869.659275283937,38.193,38.2307,38.193,38.2244,8869.6593
2006-04-12 13:55:00,60.9,60.92,60.83,60.86,7030.8274743104375,38.2181,38.2307,38.1742,38.193,7030.8275
2006-04-12 14:00:00,60.87,60.88,60.83,60.84,7896.160086533261,38.1993,38.2056,38.1742,38.1805,7896.1601
2006-04-12 14:05:00,60.85,60.86,60.82,60.84,4759.329367225527,38.1867,38.193,38.1679,38.1805,4759.3294
2006-04-12 14:10:00,60.84,60.88,60.82,60.82,39913.46673877772,38.1805,38.2056,38.1679,38.1679,39913.4667
2006-04-12 14:15:00,60.83,60.83,60.74,60.8,9410.4921579232,38.1742,38.1742,38.1177,38.1554,9410.4922
2006-04-12 14:20:00,60.8,60.8,60.74,60.75,10492.15792320173,38.1554,38.1554,38.1177,38.124,10492.1579
2006-04-12 14:25:00,60.75,60.76,60.69,60.76,4867.49594375338,38.124,38.1303,38.0863,38.1303,4867.4959
2006-04-12 14:30:00,60.76,60.83,60.74,60.78,6814.494321254732,38.1303,38.1742,38.1177,38.1428,6814.4943
2006-04-12 14:35:00,60.81,60.83,60.77,60.77,8004.326663061114,38.1616,38.1742,38.1365,38.1365,8004.3267
2006-04-12 14:40:00,60.78,60.81,60.76,60.77,7896.160086533261,38.1428,38.1616,38.1303,38.1365,7896.1601
2006-04-12 14:45:00,60.77,60.82,60.77,60.8,2487.8312601406165,38.1365,38.1679,38.1365,38.1554,2487.8313
2006-04-12 14:50:00,60.8,60.81,60.79,60.81,6489.994591671173,38.1554,38.1616,38.1491,38.1616,6489.9946
2006-04-12 14:55:00,60.82,60.87,60.8,60.82,14494.321254732287,38.1679,38.1993,38.1554,38.1679,14494.3213
2006-04-12 15:00:00,60.81,60.82,60.81,60.82,4975.662520281233,38.1616,38.1679,38.1616,38.1679,4975.6625
2006-04-12 15:05:00,60.81,60.89,60.77,60.88,24121.146565711195,38.1616,38.2118,38.1365,38.2056,24121.1466
2006-04-12 15:10:00,60.89,60.91,60.84,60.87,7679.826933477555,38.2118,38.2244,38.1805,38.1993,7679.8269
2006-04-12 15:15:00,60.87,60.91,60.87,60.91,7138.994050838291,38.1993,38.2244,38.1993,38.2244,7138.9941
2006-04-12 15:20:00,60.93,60.94,60.88,60.91,27474.31043807464,38.237,38.2432,38.2056,38.2244,27474.3104
2006-04-12 15:25:00,60.91,60.92,60.9,60.91,6814.494321254732,38.2244,38.2307,38.2181,38.2244,6814.4943
2006-04-12 15:30:00,60.91,60.95,60.9,60.91,19361.817198485667,38.2244,38.2495,38.2181,38.2244,19361.8172
2006-04-12 15:35:00,60.92,60.94,60.92,60.93,13088.1557598702,38.2307,38.2432,38.2307,38.237,13088.1558
2006-04-12 15:40:00,60.93,60.95,60.9,60.9,22931.31422390481,38.237,38.2495,38.2181,38.2181,22931.3142
2006-04-12 15:45:00,60.9,60.9,60.84,60.85,25851.81179015684,38.2181,38.2181,38.1805,38.1867,25851.8118
2006-04-12 15:50:00,60.85,60.86,60.83,60.85,12330.98972417523,38.1867,38.193,38.1742,38.1867,12330.9897
2006-04-12 15:55:00,60.85,60.94,60.85,60.94,46078.96160086533,38.1867,38.2432,38.1867,38.2432,46078.9616
2006-04-13 09:30:00,61.01,61.01,60.78,60.78,16008.653326122228,38.2872,38.2872,38.1428,38.1428,16008.6533
2006-04-13 09:35:00,60.8,60.86,60.67,60.67,6273.661438615468,38.1554,38.193,38.0738,38.0738,6273.6614
2006-04-13 09:40:00,60.66,60.67,60.56,60.59,13412.655489453758,38.0675,38.0738,38.0048,38.0236,13412.6555
2006-04-13 09:45:00,60.59,60.63,60.51,60.63,11032.990805840996,38.0236,38.0487,37.9734,38.0487,11032.9908
2006-04-13 09:50:00,60.63,60.73,60.62,60.65,10275.824770146024,38.0487,38.1114,38.0424,38.0612,10275.8248
2006-04-13 09:55:00,60.65,60.67,60.54,60.55,14602.48783126014,38.0612,38.0738,37.9922,37.9985,14602.4878
2006-04-13 10:00:00,60.55,60.71,60.55,60.71,23039.480800432662,37.9985,38.0989,37.9985,38.0989,23039.4808
2006-04-13 10:05:00,60.71,60.82,60.71,60.8,21308.81557598702,38.0989,38.1679,38.0989,38.1554,21308.8156
2006-04-13 10:10:00,60.82,60.9,60.67,60.68,18820.984315846403,38.1679,38.2181,38.0738,38.0801,18820.9843
2006-04-13 10:15:00,60.66,60.82,60.66,60.81,21200.648999459165,38.0675,38.1679,38.0675,38.1616,21200.649
2006-04-13 10:20:00,60.81,60.81,60.7,60.72,18496.484586262843,38.1616,38.1616,38.0926,38.1052,18496.4846
2006-04-13 10:25:00,60.74,60.77,60.68,60.71,11465.657111952409,38.1177,38.1365,38.0801,38.0989,11465.6571
2006-04-13 10:30:00,60.71,60.76,60.71,60.71,8869.659275283937,38.0989,38.1303,38.0989,38.0989,8869.6593
2006-04-13 10:35:00,60.71,60.72,60.67,60.71,5300.162249864791,38.0989,38.1052,38.0738,38.0989,5300.1622
2006-04-13 10:40:00,60.7,60.76,60.69,60.76,10059.491617090318,38.0926,38.1303,38.0863,38.1303,10059.4916
2006-04-13 10:45:00,60.74,60.88,60.71,60.88,12222.823147647376,38.1177,38.2056,38.0989,38.2056,12222.8231
2006-04-13 10:50:00,60.88,60.95,60.88,60.95,18063.81828015144,38.2056,38.2495,38.2056,38.2495,18063.8183
2006-04-13 10:55:00,60.95,60.97,60.92,60.97,9194.159004867495,38.2495,38.2621,38.2307,38.2621,9194.159
2006-04-13 11:00:00,60.97,60.97,60.87,60.89,4867.49594375338,38.2621,38.2621,38.1993,38.2118,4867.4959
2006-04-13 11:05:00,60.89,60.92,60.87,60.88,60789.61600865333,38.2118,38.2307,38.1993,38.2056,60789.616
2006-04-13 11:10:00,60.88,61.09,60.88,61.06,11465.657111952409,38.2056,38.3374,38.2056,38.3185,11465.6571
2006-04-13 11:15:00,61.04,61.04,60.97,61.04,6273.661438615468,38.306,38.306,38.2621,38.306,6273.6614
2006-04-13 11:20:00,61.02,61.04,61.0,61.01,3893.996755002704,38.2934,38.306,38.2809,38.2872,3893.9968
2006-04-13 11:25:00,61.01,61.01,60.94,60.96,4110.32990805841,38.2872,38.2872,38.2432,38.2558,4110.3299
2006-04-13 11:30:00,60.96,60.96,60.87,60.9,7787.993510005408,38.2558,38.2558,38.1993,38.2181,7787.9935
2006-04-13 11:35:00,60.9,60.92,60.87,60.88,6165.494862087615,38.2181,38.2307,38.1993,38.2056,6165.4949
2006-04-13 11:40:00,60.89,60.89,60.74,60.8,7571.660356949702,38.2118,38.2118,38.1177,38.1554,7571.6604
2006-04-13 11:45:00,60.8,60.8,60.78,60.8,1730.6652244456463,38.1554,38.1554,38.1428,38.1554,1730.6652
2006-04-13 11:50:00,60.81,60.81,60.8,60.81,1622.4986479177933,38.1616,38.1616,38.1554,38.1616,1622.4986
2006-04-13 11:55:00,60.8,60.92,60.8,60.92,2163.3315305570577,38.1554,38.2307,38.1554,38.2307,2163.3315
2006-04-13 12:00:00,60.9,60.91,60.88,60.91,1514.3320713899404,38.2181,38.2244,38.2056,38.2244,1514.3321
2006-04-13 12:05:00,60.9,60.99,60.9,60.99,3785.830178474851,38.2181,38.2746,38.2181,38.2746,3785.8302
2006-04-13 12:10:00,60.99,61.02,60.98,61.01,3785.830178474851,38.2746,38.2934,38.2683,38.2872,3785.8302
2006-04-13 12:15:00,60.97,60.99,60.95,60.97,2812.330989724175,38.2621,38.2746,38.2495,38.2621,2812.331
2006-04-13 12:20:00,60.97,60.97,60.9,60.9,2487.8312601406165,38.2621,38.2621,38.2181,38.2181,2487.8313
2006-04-13 12:25:00,60.92,60.92,60.87,60.9,2055.164954029205,38.2307,38.2307,38.1993,38.2181,2055.165
2006-04-13 12:30:00,60.9,60.92,60.85,60.87,5300.162249864791,38.2181,38.2307,38.1867,38.1993,5300.1622
2006-04-13 12:35:00,60.87,60.9,60.84,60.9,3569.4970254191453,38.1993,38.2181,38.1805,38.2181,3569.497
2006-04-13 12:40:00,60.86,60.88,60.83,60.85,6273.661438615468,38.193,38.2056,38.1742,38.1867,6273.6614
2006-04-13 12:45:00,60.83,60.86,60.81,60.82,7247.160627366144,38.1742,38.193,38.1616,38.1679,7247.1606
2006-04-13 12:50:00,60.81,60.84,60.81,60.84,4651.162790697675,38.1616,38.1805,38.1616,38.1805,4651.1628
2006-04-13 12:55:00,60.83,60.84,60.79,60.8,3785.830178474851,38.1742,38.1805,38.1491,38.1554,3785.8302
2006-04-13 13:00:00,60.8,60.8,60.78,60.78,1622.4986479177933,38.1554,38.1554,38.1428,38.1428,1622.4986
2006-04-13 13:05:00,60.73,60.76,60.71,60.71,4867.49594375338,38.1114,38.1303,38.0989,38.0989,4867.4959
2006-04-13 13:10:00,60.73,60.75,60.69,60.72,4110.32990805841,38.1114,38.124,38.0863,38.1052,4110.3299
2006-04-13 13:15:00,60.73,60.78,60.73,60.78,4326.663061114115,38.1114,38.1428,38.1114,38.1428,4326.6631
2006-04-13 13:20:00,60.78,60.78,60.75,60.75,1297.9989183342348,38.1428,38.1428,38.124,38.124,1297.9989
2006-04-13 13:25:00,60.75,60.76,60.71,60.74,1946.998377501352,38.124,38.1303,38.0989,38.1177,1946.9984
2006-04-13 13:30:00,60.76,60.81,60.76,60.79,5624.66197944835,38.1303,38.1616,38.1303,38.1491,5624.662
2006-04-13 13:35:00,60.77,60.77,60.73,60.75,5083.829096809086,38.1365,38.1365,38.1114,38.124,5083.8291
2006-04-13 13:40:00,60.76,60.76,60.74,60.75,3893.996755002704,38.1303,38.1303,38.1177,38.124,3893.9968
2006-04-13 13:45:00,60.74,60.78,60.74,60.78,7247.160627366144,38.1177,38.1428,38.1177,38.1428,7247.1606
2006-04-13 13:50:00,60.78,60.9,60.78,60.9,3461.3304488912927,38.1428,38.2181,38.1428,38.2181,3461.3304
2006-04-13 13:55:00,60.9,60.9,60.81,60.83,3893.996755002704,38.2181,38.2181,38.1616,38.1742,3893.9968
2006-04-13 14:00:00,60.81,60.82,60.79,60.8,2163.3315305570577,38.1616,38.1679,38.1491,38.1554,2163.3315
2006-04-13 14:05:00,60.79,60.81,60.75,60.75,6057.328285559762,38.1491,38.1616,38.124,38.124,6057.3283
2006-04-13 14:10:00,60.76,60.79,60.73,60.77,1622.4986479177933,38.1303,38.1491,38.1114,38.1365,1622.4986
2006-04-13 14:15:00,60.73,60.76,60.72,60.74,2487.8312601406165,38.1114,38.1303,38.1052,38.1177,2487.8313
2006-04-13 14:20:00,60.74,60.74,60.71,60.73,1514.3320713899404,38.1177,38.1177,38.0989,38.1114,1514.3321
2006-04-13 14:25:00,60.73,60.75,60.73,60.74,2163.3315305570577,38.1114,38.124,38.1114,38.1177,2163.3315
2006-04-13 14:30:00,60.75,60.77,60.69,60.7,7247.160627366144,38.124,38.1365,38.0863,38.0926,7247.1606
2006-04-13 14:35:00,60.73,60.73,60.69,60.73,2920.497566252028,38.1114,38.1114,38.0863,38.1114,2920.4976
2006-04-13 14:40:00,60.73,60.77,60.7,60.71,6273.661438615468,38.1114,38.1365,38.0926,38.0989,6273.6614
2006-04-13 14:45:00,60.7,60.74,60.69,60.69,5732.828555976204,38.0926,38.1177,38.0863,38.0863,5732.8286
2006-04-13 14:50:00,60.69,60.7,60.6,60.6,9085.992428339645,38.0863,38.0926,38.0299,38.0299,9085.9924
2006-04-13 14:55:00,60.6,60.67,60.6,60.67,5300.162249864791,38.0299,38.0738,38.0299,38.0738,5300.1622
2006-04-13 15:00:00,60.66,60.74,60.64,60.74,11573.82368848026,38.0675,38.1177,38.055,38.1177,11573.8237
2006-04-13 15:05:00,60.7,60.75,60.68,60.72,12114.656571119524,38.0926,38.124,38.0801,38.1052,12114.6566
2006-04-13 15:10:00,60.69,60.76,60.67,60.73,11465.657111952409,38.0863,38.1303,38.0738,38.1114,11465.6571
2006-04-13 15:15:00,60.74,60.76,60.67,60.76,10383.991346673878,38.1177,38.1303,38.0738,38.1303,10383.9913
2006-04-13 15:20:00,60.77,60.86,60.77,60.86,6922.660897782585,38.1365,38.193,38.1365,38.193,6922.6609
2006-04-13 15:25:00,60.85,60.88,60.82,60.86,6165.494862087615,38.1867,38.2056,38.1679,38.193,6165.4949
2006-04-13 15:30:00,60.86,60.91,60.84,60.88,7030.8274743104375,38.193,38.2244,38.1805,38.2056,7030.8275
2006-04-13 15:35:00,60.87,60.89,60.78,60.78,6165.494862087615,38.1993,38.2118,38.1428,38.1428,6165.4949
2006-04-13 15:40:00,60.8,60.86,60.77,60.8,8328.826392644673,38.1554,38.193,38.1365,38.1554,8328.8264
2006-04-13 15:45:00,60.79,60.81,60.79,60.8,2595.997836668469,38.1491,38.1616,38.1491,38.1554,2595.9978
2006-04-13 15:50:00,60.79,60.88,60.79,60.88,12655.489453758788,38.1491,38.2056,38.1491,38.2056,12655.4895
2006-04-13 15:55:00,60.88,60.88,60.82,60.84,14926.9875608437,38.2056,38.2056,38.1679,38.1805,14926.9876
2006-04-17 09:30:00,60.74,60.93,60.74,60.93,17198.48566792861,38.1177,38.237,38.1177,38.237,17198.4857
2006-04-17 09:35:00,60.87,60.92,60.71,60.87,18712.81773931855,38.1993,38.2307,38.0989,38.1993,18712.8177
2006-04-17 09:40:00,60.88,60.98,60.86,60.91,16982.152514872905,38.2056,38.2683,38.193,38.2244,16982.1525
2006-04-17 09:45:00,60.89,60.98,60.86,60.9,19361.817198485667,38.2118,38.2683,38.193,38.2181,19361.8172
2006-04-17 09:50:00,60.93,60.97,60.87,60.89,10059.491617090318,38.237,38.2621,38.1993,38.2118,10059.4916
2006-04-17 09:55:00,60.89,60.96,60.87,60.93,13520.82206598161,38.2118,38.2558,38.1993,38.237,13520.8221
2006-04-17 10:00:00,60.94,60.95,60.84,60.86,4759.329367225527,38.2432,38.2495,38.1805,38.193,4759.3294
2006-04-17 10:05:00,60.86,60.86,60.76,60.84,11465.657111952409,38.193,38.193,38.1303,38.1805,11465.6571
2006-04-17 10:10:00,60.82,60.82,60.72,60.78,7463.49378042185,38.1679,38.1679,38.1052,38.1428,7463.4938
2006-04-17 10:15:00,60.77,60.81,60.72,60.81,7787.993510005408,38.1365,38.1616,38.1052,38.1616,7787.9935
2006-04-17 10:20:00,60.82,60.85,60.81,60.81,973.499188750676,38.1679,38.1867,38.1616,38.1616,973.4992
2006-04-17 10:25:00,60.85,60.99,60.85,60.97,7787.993510005408,38.1867,38.2746,38.1867,38.2621,7787.9935
2006-04-17 10:30:00,60.97,60.97,60.91,60.91,6489.994591671173,38.2621,38.2621,38.2244,38.2244,6489.9946
2006-04-17 10:35:00,60.92,60.92,60.83,60.86,6273.661438615468,38.2307,38.2307,38.1742,38.193,6273.6614
2006-04-17 10:40:00,60.86,60.92,60.83,60.87,9518.658734451054,38.193,38.2307,38.1742,38.1993,9518.6587
2006-04-17 10:45:00,60.89,60.89,60.84,60.87,5408.328826392644,38.2118,38.2118,38.1805,38.1993,5408.3288
2006-04-17 10:50:00,60.88,60.88,60.84,60.86,11681.990265008111,38.2056,38.2056,38.1805,38.193,11681.9903
2006-04-17 10:55:00,60.86,60.91,60.85,60.88,10492.15792320173,38.193,38.2244,38.1867,38.2056,10492.1579
2006-04-17 11:00:00,60.89,60.95,60.89,60.94,34288.80475932937,38.2118,38.2495,38.2118,38.2432,34288.8048
2006-04-17 11:05:00,60.94,61.04,60.94,61.02,9951.325040562466,38.2432,38.306,38.2432,38.2934,9951.325
2006-04-17 11:10:00,61.02,61.02,60.96,61.01,15035.154137371552,38.2934,38.2934,38.2558,38.2872,15035.1541
2006-04-17 11:15:00,61.0,61.06,60.93,60.93,32341.806381828013,38.2809,38.3185,38.237,38.237,32341.8064
2006-04-17 11:20:00,60.94,60.97,60.92,60.97,5840.995132504056,38.2432,38.2621,38.2307,38.2621,5840.9951
2006-04-17 11:25:00,60.97,60.99,60.95,60.99,3028.664142779881,38.2621,38.2746,38.2495,38.2746,3028.6641
2006-04-17 11:30:00,60.99,60.99,60.94,60.99,4759.329367225527,38.2746,38.2746,38.2432,38.2746,4759.3294
2006-04-17 11:35:00,60.97,60.99,60.93,60.97,6706.327744726879,38.2621,38.2746,38.237,38.2621,6706.3277
2006-04-17 11:40:00,60.98,61.02,60.95,60.97,10924.824229313142,38.2683,38.2934,38.2495,38.2621,10924.8242
2006-04-17 11:45:00,60.99,61.02,60.96,61.02,9410.4921579232,38.2746,38.2934,38.2558,38.2934,9410.4922
2006-04-17 11:50:00,61.02,61.02,61.01,61.01,2812.330989724175,38.2934,38.2934,38.2872,38.2872,2812.331
2006-04-17 11:55:00,61.01,61.05,61.01,61.05,9626.825310978908,38.2872,38.3123,38.2872,38.3123,9626.8253
2006-04-17 12:00:00,61.05,61.05,60.97,61.0,9626.825310978908,38.3123,38.3123,38.2621,38.2809,9626.8253
2006-04-17 12:05:00,61.01,61.03,60.98,61.03,5732.828555976204,38.2872,38.2997,38.2683,38.2997,5732.8286
2006-04-17 12:10:00,60.99,61.03,60.98,60.98,2595.997836668469,38.2746,38.2997,38.2683,38.2683,2595.9978
2006-04-17 12:15:00,60.98,61.02,60.96,60.97,21741.48188209843,38.2683,38.2934,38.2558,38.2621,21741.4819
2006-04-17 12:20:00,60.98,61.01,60.97,60.97,9302.32558139535,38.2683,38.2872,38.2621,38.2621,9302.3256
2006-04-17 12:25:00,60.98,60.98,60.92,60.93,16008.653326122228,38.2683,38.2683,38.2307,38.237,16008.6533
2006-04-17 12:30:00,60.98,61.0,60.93,60.99,27041.64413196322,38.2683,38.2809,38.237,38.2746,27041.6441
2006-04-17 12:35:00,60.97,61.03,60.97,61.03,20118.98323418064,38.2621,38.2997,38.2621,38.2997,20118.9832
2006-04-17 12:40:00,61.02,61.02,60.96,61.02,43699.29691725257,38.2934,38.2934,38.2558,38.2934,43699.2969
2006-04-17 12:45:00,61.02,61.02,60.92,60.97,15035.154137371552,38.2934,38.2934,38.2307,38.2621,15035.1541
2006-04-17 12:50:00,60.97,61.02,60.95,61.02,8436.992969172525,38.2621,38.2934,38.2495,38.2934,8436.993
2006-04-17 12:55:00,61.03,61.08,61.02,61.08,2920.497566252028,38.2997,38.3311,38.2934,38.3311,2920.4976
2006-04-17 13:00:00,61.08,61.09,60.99,61.04,5408.328826392644,38.3311,38.3374,38.2746,38.306,5408.3288
2006-04-17 13:05:00,61.03,61.11,61.01,61.06,21416.98215251488,38.2997,38.3499,38.2872,38.3185,21416.9822
2006-04-17 13:10:00,61.08,61.1,61.07,61.07,2379.6646836127634,38.3311,38.3436,38.3248,38.3248,2379.6647
2006-04-17 13:15:00,61.04,61.06,61.02,61.02,3353.16387236344,38.306,38.3185,38.2934,38.2934,3353.1639
2006-04-17 13:20:00,61.03,61.08,60.99,61.03,10167.658193618172,38.2997,38.3311,38.2746,38.2997,10167.6582
2006-04-17 13:25:00,61.02,61.04,61.01,61.02,11465.657111952409,38.2934,38.306,38.2872,38.2934,11465.6571
2006-04-17 13:30:00,61.02,61.07,61.02,61.04,12222.823147647376,38.2934,38.3248,38.2934,38.306,12222.8231
2006-04-17 13:35:00,61.04,61.05,61.02,61.02,12871.822606814494,38.306,38.3123,38.2934,38.2934,12871.8226
2006-04-17 13:40:00,61.02,61.07,61.02,61.03,38290.968090859926,38.2934,38.3248,38.2934,38.2997,38290.9681
2006-04-17 13:45:00,61.03,61.06,61.02,61.04,4002.163331530557,38.2997,38.3185,38.2934,38.306,4002.1633
2006-04-17 13:50:00,61.03,61.03,61.01,61.03,50081.12493239589,38.2997,38.2997,38.2872,38.2997,50081.1249
2006-04-17 13:55:00,61.03,61.04,61.02,61.04,7571.660356949702,38.2997,38.306,38.2934,38.306,7571.6604
2006-04-17 14:00:00,61.03,61.04,61.02,61.02,11141.157382368849,38.2997,38.306,38.2934,38.2934,11141.1574
2006-04-17 14:05:00,60.98,61.06,60.93,61.04,11465.657111952409,38.2683,38.3185,38.237,38.306,11465.6571
2006-04-17 14:10:00,61.04,61.04,61.02,61.04,7787.993510005408,38.306,38.306,38.2934,38.306,7787.9935
2006-04-17 14:15:00,61.04,61.07,61.04,61.07,17306.65224445646,38.306,38.3248,38.306,38.3248,17306.6522
2006-04-17 14:20:00,61.08,61.09,61.04,61.04,8869.659275283937,38.3311,38.3374,38.306,38.306,8869.6593
2006-04-17 14:25:00,61.04,61.08,60.98,61.06,14277.98810167658,38.306,38.3311,38.2683,38.3185,14277.9881
2006-04-17 14:30:00,61.06,61.11,61.05,61.07,18604.6511627907,38.3185,38.3499,38.3123,38.3248,18604.6512
2006-04-17 14:35:00,61.09,61.11,61.07,61.08,10600.324499729582,38.3374,38.3499,38.3248,38.3311,10600.3245
2006-04-17 14:40:00,61.07,61.08,61.06,61.07,9194.159004867495,38.3248,38.3311,38.3185,38.3248,9194.159
2006-04-17 14:45:00,61.07,61.11,61.06,61.11,12330.98972417523,38.3248,38.3499,38.3185,38.3499,12330.9897
2006-04-17 14:50:00,61.09,61.11,61.06,61.08,28880.475932936723,38.3374,38.3499,38.3185,38.3311,28880.4759
2006-04-17 14:55:00,61.08,61.09,61.05,61.06,14169.821525148727,38.3311,38.3374,38.3123,38.3185,14169.8215
2006-04-17 15:00:00,61.05,61.08,61.05,61.06,10059.491617090318,38.3123,38.3311,38.3123,38.3185,10059.4916
2006-04-17 15:05:00,61.04,61.1,61.04,61.06,20876.14926987561,38.306,38.3436,38.306,38.3185,20876.1493
2006-04-17 15:10:00,61.05,61.07,61.04,61.06,11249.3239588967,38.3123,38.3248,38.306,38.3185,11249.324
2006-04-17 15:15:00,61.06,61.09,61.04,61.05,12547.322877230936,38.3185,38.3374,38.306,38.3123,12547.3229
2006-04-17 15:20:00,61.06,61.07,61.02,61.05,18496.484586262843,38.3185,38.3248,38.2934,38.3123,18496.4846
2006-04-17 15:25:00,61.03,61.08,61.03,61.08,23688.480259599783,38.2997,38.3311,38.2997,38.3311,23688.4803
2006-04-17 15:30:00,61.06,61.13,61.04,61.13,8653.32612222823,38.3185,38.3625,38.306,38.3625,8653.3261
2006-04-17 15:35:00,61.14,61.17,61.11,61.12,6922.660897782585,38.3687,38.3876,38.3499,38.3562,6922.6609
2006-04-17 15:40:00,61.1,61.1,61.05,61.06,18063.81828015144,38.3436,38.3436,38.3123,38.3185,18063.8183
2006-04-17 15:45:00,61.07,61.13,61.05,61.13,30719.30773391022,38.3248,38.3625,38.3123,38.3625,30719.3077
2006-04-17 15:50:00,61.13,61.16,61.07,61.11,51703.62358031368,38.3625,38.3813,38.3248,38.3499,51703.6236
2006-04-17 15:55:00,61.11,61.17,61.11,61.16,18820.984315846403,38.3499,38.3876,38.3499,38.3813,18820.9843
2006-04-18 09:30:00,61.16,61.39,61.16,61.19,16441.31963223364,38.3813,38.5256,38.3813,38.4001,16441.3196
2006-04-18 09:35:00,61.16,61.3,61.11,61.28,10167.658193618172,38.3813,38.4691,38.3499,38.4566,10167.6582
2006-04-18 09:40:00,61.33,61.44,61.27,61.4,7787.993510005408,38.488,38.557,38.4503,38.5319,7787.9935
2006-04-18 09:45:00,61.41,61.46,61.31,61.31,32449.972958355866,38.5382,38.5696,38.4754,38.4754,32449.973
2006-04-18 09:50:00,61.39,61.45,61.35,61.43,7787.993510005408,38.5256,38.5633,38.5005,38.5507,7787.9935
2006-04-18 09:55:00,61.44,61.48,61.42,61.46,14602.48783126014,38.557,38.5821,38.5445,38.5696,14602.4878
2006-04-18 10:00:00,61.47,61.52,61.46,61.5,8653.32612222823,38.5758,38.6072,38.5696,38.5947,8653.3261
2006-04-18 10:05:00,61.52,61.63,61.52,61.59,10167.658193618172,38.6072,38.6762,38.6072,38.6511,10167.6582
2006-04-18 10:10:00,61.6,61.65,61.6,61.62,11357.490535424551,38.6574,38.6888,38.6574,38.67,11357.4905
2006-04-18 10:15:00,61.62,61.82,61.62,61.82,24229.313142239047,38.67,38.7955,38.67,38.7955,24229.3131
2006-04-18 10:20:00,61.83,61.9,61.82,61.89,35803.136830719304,38.8018,38.8457,38.7955,38.8394,35803.1368
2006-04-18 10:25:00,61.89,62.01,61.88,62.0,17414.818820984314,38.8394,38.9147,38.8331,38.9084,17414.8188
2006-04-18 10:30:00,62.01,62.12,61.94,62.1,28123.30989724175,38.9147,38.9837,38.8708,38.9712,28123.3099
2006-04-18 10:35:00,62.1,62.24,62.09,62.24,57328.28555976203,38.9712,39.059,38.9649,39.059,57328.2856
2006-04-18 10:40:00,62.24,62.28,62.22,62.28,24229.313142239047,39.059,39.0842,39.0465,39.0842,24229.3131
2006-04-18 10:45:00,62.36,62.4,62.26,62.38,45538.128718226064,39.1344,39.1595,39.0716,39.1469,45538.1287
2006-04-18 10:50:00,62.37,62.38,62.33,62.35,19686.316928069227,39.1406,39.1469,39.1155,39.1281,19686.3169
2006-04-18 10:55:00,62.34,62.45,62.34,62.45,19794.48350459708,39.1218,39.1908,39.1218,39.1908,19794.4835
2006-04-18 11:00:00,62.41,62.42,62.36,62.39,16441.31963223364,39.1657,39.172,39.1344,39.1532,16441.3196
2006-04-18 11:05:00,62.4,62.49,62.38,62.38,31151.974040021632,39.1595,39.2159,39.1469,39.1469,31151.974
2006-04-18 11:10:00,62.38,62.43,62.34,62.41,20335.316387236344,39.1469,39.1783,39.1218,39.1657,20335.3164
2006-04-18 11:15:00,62.41,62.56,62.4,62.56,25310.978907517576,39.1657,39.2599,39.1595,39.2599,25310.9789
2006-04-18 11:20:00,62.55,62.55,62.53,62.54,9626.825310978908,39.2536,39.2536,39.241,39.2473,9626.8253
2006-04-18 11:25:00,62.55,62.7,62.55,62.67,12655.489453758788,39.2536,39.3477,39.2536,39.3289,12655.4895
2006-04-18 11:30:00,62.64,62.77,62.63,62.75,13845.32179556517,39.3101,39.3917,39.3038,39.3791,13845.3218
2006-04-18 11:35:00,62.76,62.8,62.75,62.8,21200.648999459165,39.3854,39.4105,39.3791,39.4105,21200.649
2006-04-18 11:40:00,62.8,62.8,62.77,62.8,20335.316387236344,39.4105,39.4105,39.3917,39.4105,20335.3164
2006-04-18 11:45:00,62.81,62.88,62.79,62.88,35478.63710113575,39.4168,39.4607,39.4042,39.4607,35478.6371
2006-04-18 11:50:00,62.88,62.98,62.88,62.98,21200.648999459165,39.4607,39.5234,39.4607,39.5234,21200.649
2006-04-18 11:55:00,62.99,63.05,62.97,63.05,20227.14981070849,39.5297,39.5674,39.5172,39.5674,20227.1498
2006-04-18 12:00:00,63.05,63.13,63.01,63.08,45213.62898864251,39.5674,39.6176,39.5423,39.5862,45213.629
2006-04-18 12:05:00,63.09,63.15,63.03,63.08,36560.30286641428,39.5925,39.6301,39.5548,39.5862,36560.3029
2006-04-18 12:10:00,63.07,63.12,63.07,63.11,9951.325040562466,39.5799,39.6113,39.5799,39.605,9951.325
2006-04-18 12:15:00,63.21,63.21,63.12,63.13,21200.648999459165,39.6678,39.6678,39.6113,39.6176,21200.649
2006-04-18 12:20:00,63.13,63.14,63.04,63.07,23039.480800432662,39.6176,39.6238,39.5611,39.5799,23039.4808
2006-04-18 12:25:00,63.09,63.15,63.05,63.09,126987.56084369928,39.5925,39.6301,39.5674,39.5925,126987.5608
2006-04-18 12:30:00,63.08,63.08,63.0,63.01,75500.27041644132,39.5862,39.5862,39.536,39.5423,75500.2704
2006-04-18 12:35:00,63.02,63.02,62.9,62.9,12006.489994591671,39.5485,39.5485,39.4732,39.4732,12006.49
2006-04-18 12:40:00,62.9,62.93,62.88,62.92,14169.821525148727,39.4732,39.4921,39.4607,39.4858,14169.8215
2006-04-18 12:45:00,62.92,62.94,62.88,62.94,9194.159004867495,39.4858,39.4983,39.4607,39.4983,9194.159
2006-04-18 12:50:00,62.94,63.28,62.91,63.1,26068.14494321255,39.4983,39.7117,39.4795,39.5987,26068.1449
2006-04-18 12:55:00,63.09,63.12,63.08,63.12,22931.31422390481,39.5925,39.6113,39.5862,39.6113,22931.3142
2006-04-18 13:00:00,63.1,63.14,63.08,63.12,102217.41481882098,39.5987,39.6238,39.5862,39.6113,102217.4148
2006-04-18 13:05:00,63.13,63.2,63.06,63.06,17198.48566792861,39.6176,39.6615,39.5736,39.5736,17198.4857
2006-04-18 13:10:00,63.05,63.05,62.97,63.03,16333.153055705789,39.5674,39.5674,39.5172,39.5548,16333.1531
2006-04-18 13:15:00,63.03,63.03,63.01,63.03,8004.326663061114,39.5548,39.5548,39.5423,39.5548,8004.3267
2006-04-18 13:20:00,63.03,63.03,63.0,63.01,14818.820984315846,39.5548,39.5548,39.536,39.5423,14818.821
2006-04-18 13:25:00,63.03,63.07,63.03,63.07,12439.156300703082,39.5548,39.5799,39.5548,39.5799,12439.1563
2006-04-18 13:30:00,63.07,63.09,63.04,63.05,20767.98269334776,39.5799,39.5925,39.5611,39.5674,20767.9827
2006-04-18 13:35:00,63.05,63.1,63.05,63.06,19361.817198485667,39.5674,39.5987,39.5674,39.5736,19361.8172
2006-04-18 13:40:00,63.06,63.07,63.03,63.07,21741.48188209843,39.5736,39.5799,39.5548,39.5799,21741.4819
2006-04-18 13:45:00,63.07,63.19,63.07,63.1,81016.76581936181,39.5799,39.6552,39.5799,39.5987,81016.7658
2006-04-18 13:50:00,63.1,63.1,63.01,63.04,16873.98593834505,39.5987,39.5987,39.5423,39.5611,16873.9859
2006-04-18 13:55:00,63.1,63.24,63.07,63.24,65332.61222282315,39.5987,39.6866,39.5799,39.6866,65332.6122
2006-04-18 14:00:00,63.24,63.56,63.24,63.36,132504.0562466198,39.6866,39.8874,39.6866,39.7619,132504.0562
2006-04-18 14:05:00,63.36,63.76,63.36,63.68,58409.95132504056,39.7619,40.0129,39.7619,39.9627,58409.9513
2006-04-18 14:10:00,63.68,63.68,63.37,63.37,33747.9718766901,39.9627,39.9627,39.7682,39.7682,33747.9719
2006-04-18 14:15:00,63.33,63.49,63.31,63.49,28880.475932936723,39.7431,39.8435,39.7305,39.8435,28880.4759
2006-04-18 14:20:00,63.48,63.52,63.39,63.51,25419.145484045428,39.8372,39.8623,39.7807,39.856,25419.1455
2006-04-18 14:25:00,63.5,63.52,63.44,63.48,17955.65170362358,39.8498,39.8623,39.8121,39.8372,17955.6517
2006-04-18 14:30:00,63.47,63.52,63.45,63.49,36235.80313683072,39.8309,39.8623,39.8184,39.8435,36235.8031
2006-04-18 14:35:00,63.49,63.49,63.39,63.45,46727.961060032445,39.8435,39.8435,39.7807,39.8184,46727.9611
2006-04-18 14:40:00,63.45,63.54,63.43,63.44,36452.13628988642,39.8184,39.8749,39.8058,39.8121,36452.1363
2006-04-18 14:45:00,63.45,63.6,63.45,63.58,34288.80475932937,39.8184,39.9125,39.8184,39.9,34288.8048
2006-04-18 14:50:00,63.57,63.78,63.55,63.74,32125.47322877231,39.8937,40.0255,39.8811,40.0004,32125.4732
2006-04-18 14:55:00,63.76,63.85,63.74,63.82,65981.61168199027,40.0129,40.0694,40.0004,40.0506,65981.6117
2006-04-18 15:00:00,63.81,63.85,63.73,63.74,59707.9502433748,40.0443,40.0694,39.9941,40.0004,59707.9502
2006-04-18 15:05:00,63.74,63.75,63.61,63.65,45538.128718226064,40.0004,40.0067,39.9188,39.9439,45538.1287
2006-04-18 15:10:00,63.64,63.76,63.63,63.73,29853.9751216874,39.9376,40.0129,39.9314,39.9941,29853.9751
2006-04-18 15:15:00,63.73,63.83,63.69,63.83,30178.47485127096,39.9941,40.0569,39.969,40.0569,30178.4749
2006-04-18 15:20:00,63.83,63.95,63.8,63.8,40346.13304488913,40.0569,40.1322,40.038,40.038,40346.133
2006-04-18 15:25:00,63.82,63.98,63.79,63.96,25635.478637101136,40.0506,40.151,40.0318,40.1384,25635.4786
2006-04-18 15:30:00,63.96,64.08,63.96,64.03,48350.45970795024,40.1384,40.2138,40.1384,40.1824,48350.4597
2006-04-18 15:35:00,64.03,64.13,64.01,64.09,50297.4580854516,40.1824,40.2451,40.1698,40.22,50297.4581
2006-04-18 15:40:00,64.07,64.17,64.07,64.16,51487.290427257976,40.2075,40.2702,40.2075,40.264,51487.2904
2006-04-18 15:45:00,64.17,64.17,64.05,64.05,42833.96430502975,40.2702,40.2702,40.1949,40.1949,42833.9643
2006-04-18 15:50:00,64.04,64.06,63.98,64.03,54191.454840454295,40.1886,40.2012,40.151,40.1824,54191.4548
2006-04-18 15:55:00,64.03,64.03,63.97,63.98,57544.61871281774,40.1824,40.1824,40.1447,40.151,57544.6187
2006-04-19 09:30:00,63.79,63.81,63.55,63.8,42293.13142239048,40.0318,40.0443,39.8811,40.038,42293.1314
2006-04-19 09:35:00,63.78,63.9,63.71,63.72,15251.487290427258,40.0255,40.1008,39.9816,39.9878,15251.4873
2006-04-19 09:40:00,63.72,63.78,63.61,63.61,27149.81070849108,39.9878,40.0255,39.9188,39.9188,27149.8107
2006-04-19 09:45:00,63.61,63.73,63.61,63.7,23472.14710654408,39.9188,39.9941,39.9188,39.9753,23472.1471
2006-04-19 09:50:00,63.71,63.72,63.61,63.72,21741.48188209843,39.9816,39.9878,39.9188,39.9878,21741.4819
2006-04-19 09:55:00,63.72,63.73,63.61,63.63,13953.488372093025,39.9878,39.9941,39.9188,39.9314,13953.4884
2006-04-19 10:00:00,63.61,63.66,63.59,63.62,171444.02379664683,39.9188,39.9502,39.9062,39.9251,171444.0238
2006-04-19 10:05:00,63.63,63.63,63.45,63.45,13520.82206598161,39.9314,39.9314,39.8184,39.8184,13520.8221
2006-04-19 10:10:00,63.45,63.45,63.17,63.22,21416.98215251488,39.8184,39.8184,39.6427,39.6741,21416.9822
2006-04-19 10:15:00,63.22,63.26,63.2,63.26,115197.40400216333,39.6741,39.6992,39.6615,39.6992,115197.404
2006-04-19 10:20:00,63.26,63.28,63.21,63.22,10492.15792320173,39.6992,39.7117,39.6678,39.6741,10492.1579
2006-04-19 10:25:00,63.22,63.23,63.16,63.23,9194.159004867495,39.6741,39.6803,39.6364,39.6803,9194.159
2006-04-19 10:30:00,63.23,63.23,63.06,63.14,27474.31043807464,39.6803,39.6803,39.5736,39.6238,27474.3104
2006-04-19 10:35:00,63.16,63.36,63.08,63.32,31151.974040021632,39.6364,39.7619,39.5862,39.7368,31151.974
2006-04-19 10:40:00,63.33,63.49,63.29,63.49,15900.486749594374,39.7431,39.8435,39.718,39.8435,15900.4867
2006-04-19 10:45:00,63.49,63.5,63.37,63.39,12655.489453758788,39.8435,39.8498,39.7682,39.7807,12655.4895
2006-04-19 10:50:00,63.39,63.39,63.34,63.35,16008.653326122228,39.7807,39.7807,39.7494,39.7556,16008.6533
2006-04-19 10:55:00,63.36,63.45,63.36,63.38,14061.654948620877,39.7619,39.8184,39.7619,39.7745,14061.6549
2006-04-19 11:00:00,63.38,63.5,63.38,63.49,9194.159004867495,39.7745,39.8498,39.7745,39.8435,9194.159
2006-04-19 11:05:00,63.49,63.62,63.49,63.56,29421.308815575987,39.8435,39.9251,39.8435,39.8874,29421.3088
2006-04-19 11:10:00,63.54,63.6,63.42,63.42,21416.98215251488,39.8749,39.9125,39.7996,39.7996,21416.9822
2006-04-19 11:15:00,63.42,63.42,63.33,63.33,11898.323418063816,39.7996,39.7996,39.7431,39.7431,11898.3234
2006-04-19 11:20:00,63.34,63.5,63.34,63.5,3677.6636019469984,39.7494,39.8498,39.7494,39.8498,3677.6636
2006-04-19 11:25:00,63.5,63.5,63.4,63.49,11465.657111952409,39.8498,39.8498,39.787,39.8435,11465.6571
2006-04-19 11:30:00,63.49,63.53,63.49,63.51,6598.161168199026,39.8435,39.8686,39.8435,39.856,6598.1612
2006-04-19 11:35:00,63.51,63.6,63.48,63.51,18820.984315846403,39.856,39.9125,39.8372,39.856,18820.9843
2006-04-19 11:40:00,63.5,63.5,63.47,63.48,4110.32990805841,39.8498,39.8498,39.8309,39.8372,4110.3299
2006-04-19 11:45:00,63.47,63.49,63.41,63.47,8328.826392644673,39.8309,39.8435,39.7933,39.8309,8328.8264
2006-04-19 11:50:00,63.47,63.48,63.42,63.43,3785.830178474851,39.8309,39.8372,39.7996,39.8058,3785.8302
2006-04-19 11:55:00,63.43,63.45,63.42,63.42,3569.4970254191453,39.8058,39.8184,39.7996,39.7996,3569.497
2006-04-19 12:00:00,63.42,63.48,63.42,63.43,4759.329367225527,39.7996,39.8372,39.7996,39.8058,4759.3294
2006-04-19 12:05:00,63.43,63.5,63.42,63.5,3677.6636019469984,39.8058,39.8498,39.7996,39.8498,3677.6636
2006-04-19 12:10:00,63.52,63.54,63.52,63.54,1514.3320713899404,39.8623,39.8749,39.8623,39.8749,1514.3321
2006-04-19 12:15:00,63.58,63.59,63.5,63.52,4867.49594375338,39.9,39.9062,39.8498,39.8623,4867.4959
2006-04-19 12:20:00,63.53,63.6,63.53,63.6,3461.3304488912927,39.8686,39.9125,39.8686,39.9125,3461.3304
2006-04-19 12:25:00,63.58,63.59,63.54,63.55,4110.32990805841,39.9,39.9062,39.8749,39.8811,4110.3299
2006-04-19 12:30:00,63.57,63.61,63.57,63.59,5516.495402920497,39.8937,39.9188,39.8937,39.9062,5516.4954
2006-04-19 12:35:00,63.61,63.63,63.58,63.58,17955.65170362358,39.9188,39.9314,39.9,39.9,17955.6517
2006-04-19 12:40:00,63.6,63.61,63.58,63.59,1946.998377501352,39.9125,39.9188,39.9,39.9062,1946.9984
2006-04-19 12:45:00,63.56,63.56,63.45,63.47,10708.491076257436,39.8874,39.8874,39.8184,39.8309,10708.4911
2006-04-19 12:50:00,63.47,63.49,63.43,63.48,4542.9962141698215,39.8309,39.8435,39.8058,39.8372,4542.9962
2006-04-19 12:55:00,63.47,63.47,63.42,63.43,12763.656030286642,39.8309,39.8309,39.7996,39.8058,12763.656
2006-04-19 13:00:00,63.44,63.49,63.36,63.37,10275.824770146024,39.8121,39.8435,39.7619,39.7682,10275.8248
2006-04-19 13:05:00,63.38,63.38,63.33,63.35,10167.658193618172,39.7745,39.7745,39.7431,39.7556,10167.6582
2006-04-19 13:10:00,63.36,63.39,63.36,63.37,3785.830178474851,39.7619,39.7807,39.7619,39.7682,3785.8302
2006-04-19 13:15:00,63.37,63.46,63.36,63.42,4110.32990805841,39.7682,39.8247,39.7619,39.7996,4110.3299
2006-04-19 13:20:00,63.4,63.41,63.33,63.33,7247.160627366144,39.787,39.7933,39.7431,39.7431,7247.1606
2006-04-19 13:25:00,63.32,63.33,63.25,63.25,4002.163331530557,39.7368,39.7431,39.6929,39.6929,4002.1633
2006-04-19 13:30:00,63.25,63.32,63.25,63.32,5083.829096809086,39.6929,39.7368,39.6929,39.7368,5083.8291
2006-04-19 13:35:00,63.3,63.3,63.23,63.23,3461.3304488912927,39.7243,39.7243,39.6803,39.6803,3461.3304
2006-04-19 13:40:00,63.2,63.27,63.2,63.27,3569.4970254191453,39.6615,39.7054,39.6615,39.7054,3569.497
2006-04-19 13:45:00,63.26,63.28,63.26,63.26,4759.329367225527,39.6992,39.7117,39.6992,39.6992,4759.3294
2006-04-19 13:50:00,63.25,63.27,63.19,63.27,6598.161168199026,39.6929,39.7054,39.6552,39.7054,6598.1612
2006-04-19 13:55:00,63.28,63.31,63.23,63.25,7030.8274743104375,39.7117,39.7305,39.6803,39.6929,7030.8275
2006-04-19 14:00:00,63.24,63.25,63.18,63.25,5408.328826392644,39.6866,39.6929,39.649,39.6929,5408.3288
2006-04-19 14:05:00,63.24,63.25,63.09,63.12,7030.8274743104375,39.6866,39.6929,39.5925,39.6113,7030.8275
2006-04-19 14:10:00,63.12,63.2,63.12,63.18,7355.327203893997,39.6113,39.6615,39.6113,39.649,7355.3272
2006-04-19 14:15:00,63.18,63.23,63.14,63.21,13196.322336398052,39.649,39.6803,39.6238,39.6678,13196.3223
2006-04-19 14:20:00,63.21,63.28,63.19,63.27,6273.661438615468,39.6678,39.7117,39.6552,39.7054,6273.6614
2006-04-19 14:25:00,63.25,63.43,63.25,63.43,11249.3239588967,39.6929,39.8058,39.6929,39.8058,11249.324
2006-04-19 14:30:00,63.42,63.42,63.33,63.37,8545.159545700379,39.7996,39.7996,39.7431,39.7682,8545.1595
2006-04-19 14:35:00,63.35,63.35,63.28,63.28,5732.828555976204,39.7556,39.7556,39.7117,39.7117,5732.8286
2006-04-19 14:40:00,63.33,63.51,63.33,63.48,8653.32612222823,39.7431,39.856,39.7431,39.8372,8653.3261
2006-04-19 14:45:00,63.48,63.48,63.45,63.47,5516.495402920497,39.8372,39.8372,39.8184,39.8309,5516.4954
2006-04-19 14:50:00,63.48,63.52,63.48,63.51,9626.825310978908,39.8372,39.8623,39.8372,39.856,9626.8253
2006-04-19 14:55:00,63.52,63.61,63.5,63.61,10167.658193618172,39.8623,39.9188,39.8498,39.9188,10167.6582
2006-04-19 15:00:00,63.61,63.65,63.57,63.62,11032.990805840996,39.9188,39.9439,39.8937,39.9251,11032.9908
2006-04-19 15:05:00,63.61,63.62,63.51,63.55,11573.82368848026,39.9188,39.9251,39.856,39.8811,11573.8237
2006-04-19 15:10:00,63.56,63.61,63.54,63.61,6814.494321254732,39.8874,39.9188,39.8749,39.9188,6814.4943
2006-04-19 15:15:00,63.58,63.6,63.51,63.52,10275.824770146024,39.9,39.9125,39.856,39.8623,10275.8248
2006-04-19 15:20:00,63.52,63.52,63.48,63.48,12871.822606814494,39.8623,39.8623,39.8372,39.8372,12871.8226
2006-04-19 15:25:00,63.49,63.5,63.41,63.44,12330.98972417523,39.8435,39.8498,39.7933,39.8121,12330.9897
2006-04-19 15:30:00,63.44,63.48,63.41,63.45,13628.988642509465,39.8121,39.8372,39.7933,39.8184,13628.9886
2006-04-19 15:35:00,63.46,63.55,63.45,63.54,6922.660897782585,39.8247,39.8811,39.8184,39.8749,6922.6609
2006-04-19 15:40:00,63.53,63.53,63.48,63.52,13737.155219037317,39.8686,39.8686,39.8372,39.8623,13737.1552
2006-04-19 15:45:00,63.49,63.57,63.49,63.55,13304.488912925906,39.8435,39.8937,39.8435,39.8811,13304.4889
2006-04-19 15:50:00,63.55,63.61,63.53,63.61,17847.485127095726,39.8811,39.9188,39.8686,39.9188,17847.4851
2006-04-19 15:55:00,63.61,63.62,63.59,63.61,46619.79448350459,39.9188,39.9251,39.9062,39.9188,46619.7945
2006-04-20 09:30:00,63.33,63.38,63.13,63.32,27257.97728501893,39.7431,39.7745,39.6176,39.7368,27257.9773
2006-04-20 09:35:00,63.32,63.32,63.14,63.26,12763.656030286642,39.7368,39.7368,39.6238,39.6992,12763.656
2006-04-20 09:40:00,63.26,63.5,63.26,63.49,29313.14223904813,39.6992,39.8498,39.6992,39.8435,29313.1422
2006-04-20 09:45:00,63.49,63.63,63.49,63.63,25202.812330989724,39.8435,39.9314,39.8435,39.9314,25202.8123
2006-04-20 09:50:00,63.61,63.7,63.49,63.49,6165.494862087615,39.9188,39.9753,39.8435,39.8435,6165.4949
2006-04-20 09:55:00,63.5,63.62,63.49,63.62,10492.15792320173,39.8498,39.9251,39.8435,39.9251,10492.1579
2006-04-20 10:00:00,63.62,63.7,63.56,63.68,6598.161168199026,39.9251,39.9753,39.8874,39.9627,6598.1612
2006-04-20 10:05:00,63.7,63.86,63.7,63.82,14061.654948620877,39.9753,40.0757,39.9753,40.0506,14061.6549
2006-04-20 10:10:00,63.81,63.82,63.74,63.8,11573.82368848026,40.0443,40.0506,40.0004,40.038,11573.8237
2006-04-20 10:15:00,63.8,63.92,63.75,63.75,8653.32612222823,40.038,40.1133,40.0067,40.0067,8653.3261
2006-04-20 10:20:00,63.75,63.86,63.75,63.82,20443.4829637642,40.0067,40.0757,40.0067,40.0506,20443.483
2006-04-20 10:25:00,63.83,63.96,63.81,63.81,16549.486208761493,40.0569,40.1384,40.0443,40.0443,16549.4862
2006-04-20 10:30:00,63.82,63.83,63.74,63.76,6273.661438615468,40.0506,40.0569,40.0004,40.0129,6273.6614
2006-04-20 10:35:00,63.76,63.76,63.51,63.55,12330.98972417523,40.0129,40.0129,39.856,39.8811,12330.9897
2006-04-20 10:40:00,63.52,63.56,63.5,63.56,14386.154678204435,39.8623,39.8874,39.8498,39.8874,14386.1547
2006-04-20 10:45:00,63.56,63.56,63.44,63.44,7787.993510005408,39.8874,39.8874,39.8121,39.8121,7787.9935
2006-04-20 10:50:00,63.48,63.49,63.24,63.24,20984.31584640346,39.8372,39.8435,39.6866,39.6866,20984.3158
2006-04-20 10:55:00,63.24,63.24,63.1,63.11,15143.320713899404,39.6866,39.6866,39.5987,39.605,15143.3207
2006-04-20 11:00:00,63.11,63.15,63.05,63.15,14386.154678204435,39.605,39.6301,39.5674,39.6301,14386.1547
2006-04-20 11:05:00,63.14,63.14,63.07,63.09,10275.824770146024,39.6238,39.6238,39.5799,39.5925,10275.8248
2006-04-20 11:10:00,63.09,63.12,62.93,62.95,14818.820984315846,39.5925,39.6113,39.4921,39.5046,14818.821
2006-04-20 11:15:00,62.98,62.99,62.92,62.99,28664.14277988101,39.5234,39.5297,39.4858,39.5297,28664.1428
2006-04-20 11:20:00,62.99,63.11,62.94,63.08,21957.815035154137,39.5297,39.605,39.4983,39.5862,21957.815
2006-04-20 11:25:00,63.07,63.09,63.03,63.08,16008.653326122228,39.5799,39.5925,39.5548,39.5862,16008.6533
2006-04-20 11:30:00,63.1,63.24,63.1,63.18,7896.160086533261,39.5987,39.6866,39.5987,39.649,7896.1601
2006-04-20 11:35:00,63.18,63.34,63.18,63.25,12763.656030286642,39.649,39.7494,39.649,39.6929,12763.656
2006-04-20 11:40:00,63.25,63.28,63.23,63.27,4434.8296376419685,39.6929,39.7117,39.6803,39.7054,4434.8296
2006-04-20 11:45:00,63.25,63.25,63.18,63.19,14818.820984315846,39.6929,39.6929,39.649,39.6552,14818.821
2006-04-20 11:50:00,63.19,63.22,63.17,63.2,13737.155219037317,39.6552,39.6741,39.6427,39.6615,13737.1552
2006-04-20 11:55:00,63.2,63.21,63.18,63.2,33856.13845321796,39.6615,39.6678,39.649,39.6615,33856.1385
2006-04-20 12:00:00,63.18,63.22,63.14,63.14,37209.3023255814,39.649,39.6741,39.6238,39.6238,37209.3023
2006-04-20 12:05:00,63.14,63.26,63.13,63.25,19145.484045429963,39.6238,39.6992,39.6176,39.6929,19145.484
2006-04-20 12:10:00,63.25,63.34,63.25,63.34,8653.32612222823,39.6929,39.7494,39.6929,39.7494,8653.3261
2006-04-20 12:15:00,63.38,63.57,63.38,63.57,11573.82368848026,39.7745,39.8937,39.7745,39.8937,11573.8237
2006-04-20 12:20:00,63.58,63.6,63.52,63.52,16116.81990265008,39.9,39.9125,39.8623,39.8623,16116.8199
2006-04-20 12:25:00,63.52,63.54,63.48,63.51,13412.655489453758,39.8623,39.8749,39.8372,39.856,13412.6555
2006-04-20 12:30:00,63.52,63.52,63.45,63.45,8004.326663061114,39.8623,39.8623,39.8184,39.8184,8004.3267
2006-04-20 12:35:00,63.45,63.48,63.45,63.48,5083.829096809086,39.8184,39.8372,39.8184,39.8372,5083.8291
2006-04-20 12:40:00,63.47,63.48,63.46,63.47,5949.161709031909,39.8309,39.8372,39.8247,39.8309,5949.1617
2006-04-20 12:45:00,63.46,63.49,63.44,63.49,8436.992969172525,39.8247,39.8435,39.8121,39.8435,8436.993
2006-04-20 12:50:00,63.49,63.49,63.44,63.45,2920.497566252028,39.8435,39.8435,39.8121,39.8184,2920.4976
2006-04-20 12:55:00,63.45,63.6,63.45,63.59,7896.160086533261,39.8184,39.9125,39.8184,39.9062,7896.1601
2006-04-20 13:00:00,63.61,63.67,63.56,63.6,8869.659275283937,39.9188,39.9565,39.8874,39.9125,8869.6593
2006-04-20 13:05:00,63.59,63.59,63.54,63.54,4218.496484586262,39.9062,39.9062,39.8749,39.8749,4218.4965
2006-04-20 13:10:00,63.53,63.61,63.49,63.49,27257.97728501893,39.8686,39.9188,39.8435,39.8435,27257.9773
2006-04-20 13:15:00,63.5,63.52,63.5,63.52,1838.8318009734992,39.8498,39.8623,39.8498,39.8623,1838.8318
2006-04-20 13:20:00,63.52,63.52,63.43,63.44,4218.496484586262,39.8623,39.8623,39.8058,39.8121,4218.4965
2006-04-20 13:25:00,63.45,63.46,63.41,63.46,3785.830178474851,39.8184,39.8247,39.7933,39.8247,3785.8302
2006-04-20 13:30:00,63.44,63.49,63.43,63.49,2271.4981070849108,39.8121,39.8435,39.8058,39.8435,2271.4981
2006-04-20 13:35:00,63.49,63.5,63.46,63.49,5408.328826392644,39.8435,39.8498,39.8247,39.8435,5408.3288
2006-04-20 13:40:00,63.48,63.48,63.44,63.46,4651.162790697675,39.8372,39.8372,39.8121,39.8247,4651.1628
2006-04-20 13:45:00,63.45,63.45,63.38,63.38,3677.6636019469984,39.8184,39.8184,39.7745,39.7745,3677.6636
2006-04-20 13:50:00,63.39,63.44,63.39,63.44,4651.162790697675,39.7807,39.8121,39.7807,39.8121,4651.1628
2006-04-20 13:55:00,63.44,63.53,63.44,63.53,7571.660356949702,39.8121,39.8686,39.8121,39.8686,7571.6604
2006-04-20 14:00:00,63.57,63.6,63.51,63.51,7787.993510005408,39.8937,39.9125,39.856,39.856,7787.9935
2006-04-20 14:05:00,63.53,63.53,63.48,63.49,13737.155219037317,39.8686,39.8686,39.8372,39.8435,13737.1552
2006-04-20 14:10:00,63.49,63.49,63.42,63.43,13628.988642509465,39.8435,39.8435,39.7996,39.8058,13628.9886
2006-04-20 14:15:00,63.43,63.47,63.41,63.45,12763.656030286642,39.8058,39.8309,39.7933,39.8184,12763.656
2006-04-20 14:20:00,63.41,63.45,63.38,63.45,9951.325040562466,39.7933,39.8184,39.7745,39.8184,9951.325
2006-04-20 14:25:00,63.44,63.54,63.44,63.54,6598.161168199026,39.8121,39.8749,39.8121,39.8749,6598.1612
2006-04-20 14:30:00,63.55,63.65,63.55,63.65,6381.828015143321,39.8811,39.9439,39.8811,39.9439,6381.828
2006-04-20 14:35:00,63.66,63.72,63.59,63.59,24121.146565711195,39.9502,39.9878,39.9062,39.9062,24121.1466
2006-04-20 14:40:00,63.57,63.6,63.53,63.54,11465.657111952409,39.8937,39.9125,39.8686,39.8749,11465.6571
2006-04-20 14:45:00,63.54,63.59,63.51,63.59,8653.32612222823,39.8749,39.9062,39.856,39.9062,8653.3261
2006-04-20 14:50:00,63.57,63.58,63.52,63.53,8869.659275283937,39.8937,39.9,39.8623,39.8686,8869.6593
2006-04-20 14:55:00,63.55,63.59,63.52,63.56,11465.657111952409,39.8811,39.9062,39.8623,39.8874,11465.6571
2006-04-20 15:00:00,63.56,63.57,63.52,63.56,9085.992428339645,39.8874,39.8937,39.8623,39.8874,9085.9924
2006-04-20 15:05:00,63.57,63.68,63.57,63.67,26392.644672796105,39.8937,39.9627,39.8937,39.9565,26392.6447
2006-04-20 15:10:00,63.66,63.66,63.59,63.61,14061.654948620877,39.9502,39.9502,39.9062,39.9188,14061.6549
2006-04-20 15:15:00,63.61,63.62,63.56,63.56,9085.992428339645,39.9188,39.9251,39.8874,39.8874,9085.9924
2006-04-20 15:20:00,63.57,63.57,63.5,63.51,8328.826392644673,39.8937,39.8937,39.8498,39.856,8328.8264
2006-04-20 15:25:00,63.51,63.53,63.37,63.38,8220.65981611682,39.856,39.8686,39.7682,39.7745,8220.6598
2006-04-20 15:30:00,63.39,63.49,63.37,63.4,9194.159004867495,39.7807,39.8435,39.7682,39.787,9194.159
2006-04-20 15:35:00,63.39,63.4,63.35,63.37,7896.160086533261,39.7807,39.787,39.7556,39.7682,7896.1601
2006-04-20 15:40:00,63.35,63.35,63.27,63.27,13412.655489453758,39.7556,39.7556,39.7054,39.7054,13412.6555
2006-04-20 15:45:00,63.29,63.3,63.27,63.29,17522.98539751217,39.718,39.7243,39.7054,39.718,17522.9854
2006-04-20 15:50:00,63.3,63.35,63.29,63.35,16333.153055705789,39.7243,39.7556,39.718,39.7556,16333.1531
2006-04-20 15:55:00,63.36,63.38,63.34,63.34,9843.158464034614,39.7619,39.7745,39.7494,39.7494,9843.1585
2006-04-21 09:30:00,63.78,63.78,63.51,63.64,75283.93726338561,40.0255,40.0255,39.856,39.9376,75283.9373
2006-04-21 09:35:00,63.61,63.79,63.61,63.76,7571.660356949702,39.9188,40.0318,39.9188,40.0129,7571.6604
2006-04-21 09:40:00,63.74,63.75,63.67,63.74,6057.328285559762,40.0004,40.0067,39.9565,40.0004,6057.3283
2006-04-21 09:45:00,63.74,63.78,63.67,63.67,8112.493239588966,40.0004,40.0255,39.9565,39.9565,8112.4932
2006-04-21 09:50:00,63.76,63.93,63.76,63.93,14494.321254732287,40.0129,40.1196,40.0129,40.1196,14494.3213
2006-04-21 09:55:00,63.88,63.94,63.83,63.88,11681.990265008111,40.0882,40.1259,40.0569,40.0882,11681.9903
2006-04-21 10:00:00,63.88,63.98,63.88,63.92,17955.65170362358,40.0882,40.151,40.0882,40.1133,17955.6517
2006-04-21 10:05:00,63.93,63.96,63.92,63.93,2704.164413196322,40.1196,40.1384,40.1133,40.1196,2704.1644
2006-04-21 10:10:00,63.93,64.11,63.82,63.82,14602.48783126014,40.1196,40.2326,40.0506,40.0506,14602.4878
2006-04-21 10:15:00,63.83,63.85,63.76,63.8,2920.497566252028,40.0569,40.0694,40.0129,40.038,2920.4976
2006-04-21 10:20:00,63.76,63.77,63.59,63.72,11357.490535424551,40.0129,40.0192,39.9062,39.9878,11357.4905
2006-04-21 10:25:00,63.72,63.73,63.65,63.71,5949.161709031909,39.9878,39.9941,39.9439,39.9816,5949.1617
2006-04-21 10:30:00,63.71,63.74,63.66,63.69,6273.661438615468,39.9816,40.0004,39.9502,39.969,6273.6614
2006-04-21 10:35:00,63.71,63.88,63.71,63.86,12006.489994591671,39.9816,40.0882,39.9816,40.0757,12006.49
2006-04-21 10:40:00,63.86,63.96,63.84,63.96,13737.155219037317,40.0757,40.1384,40.0631,40.1384,13737.1552
2006-04-21 10:45:00,63.93,63.94,63.85,63.87,6273.661438615468,40.1196,40.1259,40.0694,40.082,6273.6614
2006-04-21 10:50:00,63.86,64.02,63.84,64.0,8977.82585181179,40.0757,40.1761,40.0631,40.1635,8977.8259
2006-04-21 10:55:00,64.0,64.03,63.94,63.95,6922.660897782585,40.1635,40.1824,40.1259,40.1322,6922.6609
2006-04-21 11:00:00,63.95,64.09,63.95,64.07,3677.6636019469984,40.1322,40.22,40.1322,40.2075,3677.6636
2006-04-21 11:05:00,64.09,64.13,64.04,64.13,4002.163331530557,40.22,40.2451,40.1886,40.2451,4002.1633
2006-04-21 11:10:00,64.11,64.11,63.94,63.96,6706.327744726879,40.2326,40.2326,40.1259,40.1384,6706.3277
2006-04-21 11:15:00,63.96,63.96,63.9,63.9,3893.996755002704,40.1384,40.1384,40.1008,40.1008,3893.9968
2006-04-21 11:20:00,63.9,64.04,63.9,64.02,7355.327203893997,40.1008,40.1886,40.1008,40.1761,7355.3272
2006-04-21 11:25:00,64.03,64.11,64.03,64.09,6273.661438615468,40.1824,40.2326,40.1824,40.22,6273.6614
2006-04-21 11:30:00,64.08,64.08,63.99,64.0,4542.9962141698215,40.2138,40.2138,40.1573,40.1635,4542.9962
2006-04-21 11:35:00,63.98,64.01,63.95,63.95,5732.828555976204,40.151,40.1698,40.1322,40.1322,5732.8286
2006-04-21 11:40:00,63.95,64.03,63.95,63.98,10708.491076257436,40.1322,40.1824,40.1322,40.151,10708.4911
2006-04-21 11:45:00,63.98,64.07,63.98,64.05,8653.32612222823,40.151,40.2075,40.151,40.1949,8653.3261
2006-04-21 11:50:00,64.05,64.05,64.03,64.05,5732.828555976204,40.1949,40.1949,40.1824,40.1949,5732.8286
2006-04-21 11:55:00,64.07,64.2,64.07,64.16,10708.491076257436,40.2075,40.2891,40.2075,40.264,10708.4911
2006-04-21 12:00:00,64.15,64.16,64.1,64.1,9410.4921579232,40.2577,40.264,40.2263,40.2263,9410.4922
2006-04-21 12:05:00,64.08,64.12,64.08,64.1,7463.49378042185,40.2138,40.2389,40.2138,40.2263,7463.4938
2006-04-21 12:10:00,64.1,64.1,64.08,64.09,6381.828015143321,40.2263,40.2263,40.2138,40.22,6381.828
2006-04-21 12:15:00,64.09,64.12,64.02,64.11,7571.660356949702,40.22,40.2389,40.1761,40.2326,7571.6604
2006-04-21 12:20:00,64.11,64.21,64.11,64.21,5732.828555976204,40.2326,40.2953,40.2326,40.2953,5732.8286
2006-04-21 12:25:00,64.21,64.24,64.2,64.21,4867.49594375338,40.2953,40.3142,40.2891,40.2953,4867.4959
2006-04-21 12:30:00,64.22,64.23,64.19,64.21,9626.825310978908,40.3016,40.3079,40.2828,40.2953,9626.8253
2006-04-21 12:35:00,64.19,64.24,64.19,64.23,6381.828015143321,40.2828,40.3142,40.2828,40.3079,6381.828
2006-04-21 12:40:00,64.24,64.25,64.15,64.21,6814.494321254732,40.3142,40.3204,40.2577,40.2953,6814.4943
2006-04-21 12:45:00,64.21,64.24,64.21,64.24,4542.9962141698215,40.2953,40.3142,40.2953,40.3142,4542.9962
2006-04-21 12:50:00,64.24,64.24,64.22,64.23,4434.8296376419685,40.3142,40.3142,40.3016,40.3079,4434.8296
2006-04-21 12:55:00,64.23,64.25,64.23,64.23,6057.328285559762,40.3079,40.3204,40.3079,40.3079,6057.3283
2006-04-21 13:00:00,64.24,64.24,64.23,64.24,11249.3239588967,40.3142,40.3142,40.3079,40.3142,11249.324
2006-04-21 13:05:00,64.23,64.25,64.23,64.23,10167.658193618172,40.3079,40.3204,40.3079,40.3079,10167.6582
2006-04-21 13:10:00,64.23,64.25,64.23,64.23,2595.997836668469,40.3079,40.3204,40.3079,40.3079,2595.9978
2006-04-21 13:15:00,64.23,64.24,64.23,64.23,3569.4970254191453,40.3079,40.3142,40.3079,40.3079,3569.497
2006-04-21 13:20:00,64.23,64.23,64.22,64.23,3785.830178474851,40.3079,40.3079,40.3016,40.3079,3785.8302
2006-04-21 13:25:00,64.23,64.24,64.22,64.23,2812.330989724175,40.3079,40.3142,40.3016,40.3079,2812.331
2006-04-21 13:30:00,64.23,64.25,64.22,64.24,2595.997836668469,40.3079,40.3204,40.3016,40.3142,2595.9978
2006-04-21 13:35:00,64.24,64.24,64.23,64.23,4542.9962141698215,40.3142,40.3142,40.3079,40.3079,4542.9962
2006-04-21 13:40:00,64.23,64.26,64.23,64.26,43482.96376419686,40.3079,40.3267,40.3079,40.3267,43482.9638
2006-04-21 13:45:00,64.27,64.29,64.25,64.25,6922.660897782585,40.333,40.3455,40.3204,40.3204,6922.6609
2006-04-21 13:50:00,64.24,64.28,64.24,64.28,4867.49594375338,40.3142,40.3393,40.3142,40.3393,4867.4959
2006-04-21 13:55:00,64.27,64.27,64.23,64.23,9734.99188750676,40.333,40.333,40.3079,40.3079,9734.9919
2006-04-21 14:00:00,64.23,64.24,64.05,64.05,16008.653326122228,40.3079,40.3142,40.1949,40.1949,16008.6533
2006-04-21 14:05:00,64.06,64.1,64.03,64.07,11249.3239588967,40.2012,40.2263,40.1824,40.2075,11249.324
2006-04-21 14:10:00,64.07,64.07,64.0,64.0,8761.492698756085,40.2075,40.2075,40.1635,40.1635,8761.4927
2006-04-21 14:15:00,64.01,64.03,63.95,63.99,14169.821525148727,40.1698,40.1824,40.1322,40.1573,14169.8215
2006-04-21 14:20:00,64.0,64.02,63.93,63.94,12655.489453758788,40.1635,40.1761,40.1196,40.1259,12655.4895
2006-04-21 14:25:00,63.9,63.94,63.8,63.81,6922.660897782585,40.1008,40.1259,40.038,40.0443,6922.6609
2006-04-21 14:30:00,63.81,63.81,63.7,63.7,11681.990265008111,40.0443,40.0443,39.9753,39.9753,11681.9903
2006-04-21 14:35:00,63.7,63.71,63.62,63.7,10059.491617090318,39.9753,39.9816,39.9251,39.9753,10059.4916
2006-04-21 14:40:00,63.71,63.81,63.71,63.8,5300.162249864791,39.9816,40.0443,39.9816,40.038,5300.1622
2006-04-21 14:45:00,63.82,63.82,63.7,63.72,9951.325040562466,40.0506,40.0506,39.9753,39.9878,9951.325
2006-04-21 14:50:00,63.72,63.78,63.72,63.77,12547.322877230936,39.9878,40.0255,39.9878,40.0192,12547.3229
2006-04-21 14:55:00,63.77,63.79,63.71,63.71,7138.994050838291,40.0192,40.0318,39.9816,39.9816,7138.9941
2006-04-21 15:00:00,63.73,63.73,63.65,63.7,7787.993510005408,39.9941,39.9941,39.9439,39.9753,7787.9935
2006-04-21 15:05:00,63.7,63.85,63.7,63.79,10924.824229313142,39.9753,40.0694,39.9753,40.0318,10924.8242
2006-04-21 15:10:00,63.77,63.8,63.75,63.79,10383.991346673878,40.0192,40.038,40.0067,40.0318,10383.9913
2006-04-21 15:15:00,63.78,63.85,63.76,63.85,16982.152514872905,40.0255,40.0694,40.0129,40.0694,16982.1525
2006-04-21 15:20:00,63.84,63.89,63.82,63.89,7138.994050838291,40.0631,40.0945,40.0506,40.0945,7138.9941
2006-04-21 15:25:00,63.88,63.89,63.78,63.8,13628.988642509465,40.0882,40.0945,40.0255,40.038,13628.9886
2006-04-21 15:30:00,63.8,63.92,63.8,63.9,8545.159545700379,40.038,40.1133,40.038,40.1008,8545.1595
2006-04-21 15:35:00,63.91,63.93,63.88,63.89,6273.661438615468,40.1071,40.1196,40.0882,40.0945,6273.6614
2006-04-21 15:40:00,63.89,64.07,63.89,64.07,16982.152514872905,40.0945,40.2075,40.0945,40.2075,16982.1525
2006-04-21 15:45:00,64.09,64.11,63.98,64.04,10492.15792320173,40.22,40.2326,40.151,40.1886,10492.1579
2006-04-21 15:50:00,64.04,64.11,64.02,64.09,18604.6511627907,40.1886,40.2326,40.1761,40.22,18604.6512
2006-04-21 15:55:00,64.08,64.1,64.03,64.03,30611.141157382368,40.2138,40.2263,40.1824,40.1824,30611.1412
2006-04-24 09:30:00,64.0,64.0,63.67,63.76,9085.992428339645,40.1635,40.1635,39.9565,40.0129,9085.9924
2006-04-24 09:35:00,63.76,63.78,63.68,63.7,6598.161168199026,40.0129,40.0255,39.9627,39.9753,6598.1612
2006-04-24 09:40:00,63.73,63.73,63.48,63.57,5191.995673336939,39.9941,39.9941,39.8372,39.8937,5191.9957
2006-04-24 09:45:00,63.56,63.56,63.37,63.39,4651.162790697675,39.8874,39.8874,39.7682,39.7807,4651.1628
2006-04-24 09:50:00,63.41,63.57,63.41,63.56,3461.3304488912927,39.7933,39.8937,39.7933,39.8874,3461.3304
2006-04-24 09:55:00,63.53,63.53,63.15,63.23,13520.82206598161,39.8686,39.8686,39.6301,39.6803,13520.8221
2006-04-24 10:00:00,63.26,63.42,63.26,63.4,5516.495402920497,39.6992,39.7996,39.6992,39.787,5516.4954
2006-04-24 10:05:00,63.45,63.45,63.27,63.3,13304.488912925906,39.8184,39.8184,39.7054,39.7243,13304.4889
2006-04-24 10:10:00,63.36,63.38,63.3,63.37,7679.826933477555,39.7619,39.7745,39.7243,39.7682,7679.8269
2006-04-24 10:15:00,63.37,63.46,63.35,63.46,10059.491617090318,39.7682,39.8247,39.7556,39.8247,10059.4916
2006-04-24 10:20:00,63.49,63.51,63.48,63.49,3569.4970254191453,39.8435,39.856,39.8372,39.8435,3569.497
2006-04-24 10:25:00,63.49,63.5,63.44,63.44,3677.6636019469984,39.8435,39.8498,39.8121,39.8121,3677.6636
2006-04-24 10:30:00,63.44,63.5,63.41,63.44,4975.662520281233,39.8121,39.8498,39.7933,39.8121,4975.6625
2006-04-24 10:35:00,63.44,63.47,63.41,63.42,11681.990265008111,39.8121,39.8309,39.7933,39.7996,11681.9903
2006-04-24 10:40:00,63.39,63.49,63.36,63.45,9410.4921579232,39.7807,39.8435,39.7619,39.8184,9410.4922
2006-04-24 10:45:00,63.43,63.51,63.39,63.41,11249.3239588967,39.8058,39.856,39.7807,39.7933,11249.324
2006-04-24 10:50:00,63.4,63.5,63.4,63.46,6706.327744726879,39.787,39.8498,39.787,39.8247,6706.3277
2006-04-24 10:55:00,63.42,63.42,63.32,63.37,8977.82585181179,39.7996,39.7996,39.7368,39.7682,8977.8259
2006-04-24 11:00:00,63.43,63.48,63.34,63.35,10600.324499729582,39.8058,39.8372,39.7494,39.7556,10600.3245
2006-04-24 11:05:00,63.36,63.36,63.26,63.27,14277.98810167658,39.7619,39.7619,39.6992,39.7054,14277.9881
2006-04-24 11:10:00,63.29,63.36,63.25,63.36,6814.494321254732,39.718,39.7619,39.6929,39.7619,6814.4943
2006-04-24 11:15:00,63.35,63.36,63.24,63.24,4110.32990805841,39.7556,39.7619,39.6866,39.6866,4110.3299
2006-04-24 11:20:00,63.24,63.26,63.19,63.19,43591.13034072472,39.6866,39.6992,39.6552,39.6552,43591.1303
2006-04-24 11:25:00,63.2,63.37,63.2,63.35,5949.161709031909,39.6615,39.7682,39.6615,39.7556,5949.1617
2006-04-24 11:30:00,63.35,63.43,63.35,63.43,45321.79556517036,39.7556,39.8058,39.7556,39.8058,45321.7956
2006-04-24 11:35:00,63.44,63.53,63.44,63.53,4002.163331530557,39.8121,39.8686,39.8121,39.8686,4002.1633
2006-04-24 11:40:00,63.53,63.61,63.52,63.61,4218.496484586262,39.8686,39.9188,39.8623,39.9188,4218.4965
2006-04-24 11:45:00,63.61,63.61,63.55,63.59,11898.323418063816,39.9188,39.9188,39.8811,39.9062,11898.3234
2006-04-24 11:50:00,63.58,63.61,63.57,63.57,3028.664142779881,39.9,39.9188,39.8937,39.8937,3028.6641
2006-04-24 11:55:00,63.57,63.61,63.56,63.61,2379.6646836127634,39.8937,39.9188,39.8874,39.9188,2379.6647
2006-04-24 12:00:00,63.61,63.66,63.61,63.61,4218.496484586262,39.9188,39.9502,39.9188,39.9188,4218.4965
2006-04-24 12:05:00,63.62,63.62,63.6,63.6,2704.164413196322,39.9251,39.9251,39.9125,39.9125,2704.1644
2006-04-24 12:10:00,63.6,63.61,63.6,63.61,4867.49594375338,39.9125,39.9188,39.9125,39.9188,4867.4959
2006-04-24 12:15:00,63.62,63.69,63.61,63.69,2920.497566252028,39.9251,39.969,39.9188,39.969,2920.4976
2006-04-24 12:20:00,63.66,63.66,63.63,63.63,8869.659275283937,39.9502,39.9502,39.9314,39.9314,8869.6593
2006-04-24 12:25:00,63.62,63.62,63.54,63.54,4326.663061114115,39.9251,39.9251,39.8749,39.8749,4326.6631
2006-04-24 12:30:00,63.55,63.55,63.49,63.49,35262.30394808004,39.8811,39.8811,39.8435,39.8435,35262.3039
2006-04-24 12:35:00,63.49,63.51,63.49,63.51,2487.8312601406165,39.8435,39.856,39.8435,39.856,2487.8313
2006-04-24 12:40:00,63.51,63.65,63.51,63.65,13412.655489453758,39.856,39.9439,39.856,39.9439,13412.6555
2006-04-24 12:45:00,63.65,63.69,63.65,63.69,5840.995132504056,39.9439,39.969,39.9439,39.969,5840.9951
2006-04-24 12:50:00,63.69,63.76,63.67,63.75,4651.162790697675,39.969,40.0129,39.9565,40.0067,4651.1628
2006-04-24 12:55:00,63.76,63.79,63.74,63.75,30827.474310438072,40.0129,40.0318,40.0004,40.0067,30827.4743
2006-04-24 13:00:00,63.76,63.76,63.69,63.69,11249.3239588967,40.0129,40.0129,39.969,39.969,11249.324
2006-04-24 13:05:00,63.67,63.76,63.67,63.75,7463.49378042185,39.9565,40.0129,39.9565,40.0067,7463.4938
2006-04-24 13:10:00,63.74,63.74,63.61,63.62,4434.8296376419685,40.0004,40.0004,39.9188,39.9251,4434.8296
2006-04-24 13:15:00,63.66,63.66,63.61,63.62,3677.6636019469984,39.9502,39.9502,39.9188,39.9251,3677.6636
2006-04-24 13:20:00,63.63,63.65,63.61,63.62,8977.82585181179,39.9314,39.9439,39.9188,39.9251,8977.8259
2006-04-24 13:25:00,63.62,63.71,63.61,63.61,8545.159545700379,39.9251,39.9816,39.9188,39.9188,8545.1595
2006-04-24 13:30:00,63.62,63.63,63.55,63.61,5516.495402920497,39.9251,39.9314,39.8811,39.9188,5516.4954
2006-04-24 13:35:00,63.61,63.63,63.61,63.63,2920.497566252028,39.9188,39.9314,39.9188,39.9314,2920.4976
2006-04-24 13:40:00,63.65,63.68,63.64,63.66,4218.496484586262,39.9439,39.9627,39.9376,39.9502,4218.4965
2006-04-24 13:45:00,63.68,63.76,63.67,63.74,4110.32990805841,39.9627,40.0129,39.9565,40.0004,4110.3299
2006-04-24 13:50:00,63.74,63.76,63.74,63.74,6165.494862087615,40.0004,40.0129,40.0004,40.0004,6165.4949
2006-04-24 13:55:00,63.75,63.78,63.74,63.75,3569.4970254191453,40.0067,40.0255,40.0004,40.0067,3569.497
2006-04-24 14:00:00,63.76,63.78,63.76,63.77,2704.164413196322,40.0129,40.0255,40.0129,40.0192,2704.1644
2006-04-24 14:05:00,63.76,63.78,63.75,63.78,3893.996755002704,40.0129,40.0255,40.0067,40.0255,3893.9968
2006-04-24 14:10:00,63.76,63.76,63.73,63.75,5624.66197944835,40.0129,40.0129,39.9941,40.0067,5624.662
2006-04-24 14:15:00,63.75,63.86,63.75,63.86,9518.658734451054,40.0067,40.0757,40.0067,40.0757,9518.6587
2006-04-24 14:20:00,63.87,63.92,63.79,63.8,6273.661438615468,40.082,40.1133,40.0318,40.038,6273.6614
2006-04-24 14:25:00,63.78,63.84,63.78,63.84,7138.994050838291,40.0255,40.0631,40.0255,40.0631,7138.9941
2006-04-24 14:30:00,63.84,63.89,63.84,63.89,5949.161709031909,40.0631,40.0945,40.0631,40.0945,5949.1617
2006-04-24 14:35:00,63.87,63.91,63.87,63.91,6598.161168199026,40.082,40.1071,40.082,40.1071,6598.1612
2006-04-24 14:40:00,63.89,63.91,63.88,63.89,6598.161168199026,40.0945,40.1071,40.0882,40.0945,6598.1612
2006-04-24 14:45:00,63.89,63.94,63.89,63.9,6922.660897782585,40.0945,40.1259,40.0945,40.1008,6922.6609
2006-04-24 14:50:00,63.9,63.96,63.9,63.94,8869.659275283937,40.1008,40.1384,40.1008,40.1259,8869.6593
2006-04-24 14:55:00,63.93,63.93,63.87,63.87,8112.493239588966,40.1196,40.1196,40.082,40.082,8112.4932
2006-04-24 15:00:00,63.9,63.94,63.89,63.94,8004.326663061114,40.1008,40.1259,40.0945,40.1259,8004.3267
2006-04-24 15:05:00,63.94,63.98,63.94,63.98,10924.824229313142,40.1259,40.151,40.1259,40.151,10924.8242
2006-04-24 15:10:00,63.98,63.98,63.97,63.98,2487.8312601406165,40.151,40.151,40.1447,40.151,2487.8313
2006-04-24 15:15:00,63.98,64.03,63.97,64.03,26176.3115197404,40.151,40.1824,40.1447,40.1824,26176.3115
2006-04-24 15:20:00,64.02,64.02,63.86,63.89,15359.65386695511,40.1761,40.1761,40.0757,40.0945,15359.6539
2006-04-24 15:25:00,63.89,63.98,63.89,63.98,15035.154137371552,40.0945,40.151,40.0945,40.151,15035.1541
2006-04-24 15:30:00,63.96,64.06,63.96,64.03,18929.15089237425,40.1384,40.2012,40.1384,40.1824,18929.1509
2006-04-24 15:35:00,64.01,64.01,63.98,64.0,4759.329367225527,40.1698,40.1698,40.151,40.1635,4759.3294
2006-04-24 15:40:00,64.0,64.02,63.98,64.0,12006.489994591671,40.1635,40.1761,40.151,40.1635,12006.49
2006-04-24 15:45:00,64.0,64.04,64.0,64.04,14818.820984315846,40.1635,40.1886,40.1635,40.1886,14818.821
2006-04-24 15:50:00,64.03,64.04,63.98,64.0,18388.31800973499,40.1824,40.1886,40.151,40.1635,18388.318
2006-04-24 15:55:00,64.01,64.03,64.01,64.02,20551.64954029205,40.1698,40.1824,40.1698,40.1761,20551.6495
2006-04-25 09:30:00,63.75,63.75,63.51,63.51,25851.81179015684,40.0067,40.0067,39.856,39.856,25851.8118
2006-04-25 09:35:00,63.51,63.76,63.37,63.76,14386.154678204435,39.856,40.0129,39.7682,40.0129,14386.1547
2006-04-25 09:40:00,63.61,63.72,63.61,63.64,2704.164413196322,39.9188,39.9878,39.9188,39.9376,2704.1644
2006-04-25 09:45:00,63.65,63.79,63.64,63.74,9518.658734451054,39.9439,40.0318,39.9376,40.0004,9518.6587
2006-04-25 09:50:00,63.75,63.84,63.7,63.8,32990.80584099513,40.0067,40.0631,39.9753,40.038,32990.8058
2006-04-25 09:55:00,63.8,63.91,63.79,63.79,97241.75229853977,40.038,40.1071,40.0318,40.0318,97241.7523
2006-04-25 10:00:00,63.79,63.82,63.72,63.79,34288.80475932937,40.0318,40.0506,39.9878,40.0318,34288.8048
2006-04-25 10:05:00,63.79,63.79,63.61,63.61,15035.154137371552,40.0318,40.0318,39.9188,39.9188,15035.1541
2006-04-25 10:10:00,63.61,63.62,63.59,63.61,27149.81070849108,39.9188,39.9251,39.9062,39.9188,27149.8107
2006-04-25 10:15:00,63.61,63.67,63.51,63.51,11141.157382368849,39.9188,39.9565,39.856,39.856,11141.1574
2006-04-25 10:20:00,63.55,63.61,63.48,63.59,15143.320713899404,39.8811,39.9188,39.8372,39.9062,15143.3207
2006-04-25 10:25:00,63.6,63.6,63.36,63.4,14386.154678204435,39.9125,39.9125,39.7619,39.787,14386.1547
2006-04-25 10:30:00,63.4,63.61,63.36,63.59,17847.485127095726,39.787,39.9188,39.7619,39.9062,17847.4851
2006-04-25 10:35:00,63.58,63.61,63.56,63.56,26608.977825851813,39.9,39.9188,39.8874,39.8874,26608.9778
2006-04-25 10:40:00,63.56,63.64,63.56,63.62,10708.491076257436,39.8874,39.9376,39.8874,39.9251,10708.4911
2006-04-25 10:45:00,63.62,63.83,63.62,63.79,13628.988642509465,39.9251,40.0569,39.9251,40.0318,13628.9886
2006-04-25 10:50:00,63.79,63.94,63.76,63.94,12655.489453758788,40.0318,40.1259,40.0129,40.1259,12655.4895
2006-04-25 10:55:00,63.92,64.04,63.9,63.92,13628.988642509465,40.1133,40.1886,40.1008,40.1133,13628.9886
2006-04-25 11:00:00,63.93,64.02,63.9,63.98,12979.989183342346,40.1196,40.1761,40.1008,40.151,12979.9892
2006-04-25 11:05:00,63.97,63.98,63.85,63.85,6165.494862087615,40.1447,40.151,40.0694,40.0694,6165.4949
2006-04-25 11:10:00,63.85,63.85,63.71,63.74,6165.494862087615,40.0694,40.0694,39.9816,40.0004,6165.4949
2006-04-25 11:15:00,63.74,63.83,63.74,63.76,7355.327203893997,40.0004,40.0569,40.0004,40.0129,7355.3272
2006-04-25 11:20:00,63.76,63.87,63.74,63.86,8869.659275283937,40.0129,40.082,40.0004,40.0757,8869.6593
2006-04-25 11:25:00,63.85,63.91,63.74,63.74,12763.656030286642,40.0694,40.1071,40.0004,40.0004,12763.656
2006-04-25 11:30:00,63.71,63.83,63.7,63.79,11141.157382368849,39.9816,40.0569,39.9753,40.0318,11141.1574
2006-04-25 11:35:00,63.77,63.8,63.62,63.62,8220.65981611682,40.0192,40.038,39.9251,39.9251,8220.6598
2006-04-25 11:40:00,63.63,63.63,63.54,63.62,13628.988642509465,39.9314,39.9314,39.8749,39.9251,13628.9886
2006-04-25 11:45:00,63.61,63.63,63.51,63.51,10059.491617090318,39.9188,39.9314,39.856,39.856,10059.4916
2006-04-25 11:50:00,63.54,63.64,63.51,63.64,11032.990805840996,39.8749,39.9376,39.856,39.9376,11032.9908
2006-04-25 11:55:00,63.67,63.72,63.58,63.61,27041.64413196322,39.9565,39.9878,39.9,39.9188,27041.6441
2006-04-25 12:00:00,63.55,63.55,63.37,63.4,22174.14818820984,39.8811,39.8811,39.7682,39.787,22174.1482
2006-04-25 12:05:00,63.39,63.42,63.34,63.34,16657.652785289345,39.7807,39.7996,39.7494,39.7494,16657.6528
2006-04-25 12:10:00,63.34,63.42,63.33,63.39,11573.82368848026,39.7494,39.7996,39.7431,39.7807,11573.8237
2006-04-25 12:15:00,63.39,63.42,63.24,63.28,50621.95781503515,39.7807,39.7996,39.6866,39.7117,50621.9578
2006-04-25 12:20:00,63.23,63.26,63.18,63.26,17090.319091400757,39.6803,39.6992,39.649,39.6992,17090.3191
2006-04-25 12:25:00,63.28,63.33,63.28,63.33,73120.60573282855,39.7117,39.7431,39.7117,39.7431,73120.6057
2006-04-25 12:30:00,63.34,63.39,63.34,63.39,4867.49594375338,39.7494,39.7807,39.7494,39.7807,4867.4959
2006-04-25 12:35:00,63.38,63.4,63.37,63.4,4002.163331530557,39.7745,39.787,39.7682,39.787,4002.1633
2006-04-25 12:40:00,63.37,63.41,63.37,63.37,112276.9064359113,39.7682,39.7933,39.7682,39.7682,112276.9064
2006-04-25 12:45:00,63.38,63.41,63.37,63.38,13196.322336398052,39.7745,39.7933,39.7682,39.7745,13196.3223
2006-04-25 12:50:00,63.38,63.42,63.37,63.38,56787.45267712277,39.7745,39.7996,39.7682,39.7745,56787.4527
2006-04-25 12:55:00,63.42,63.42,63.37,63.39,19361.817198485667,39.7996,39.7996,39.7682,39.7807,19361.8172
2006-04-25 13:00:00,63.37,63.38,63.28,63.38,141265.54894537586,39.7682,39.7745,39.7117,39.7745,141265.5489
2006-04-25 13:05:00,63.38,63.4,63.34,63.37,12330.98972417523,39.7745,39.787,39.7494,39.7682,12330.9897
2006-04-25 13:10:00,63.37,63.37,63.26,63.3,10708.491076257436,39.7682,39.7682,39.6992,39.7243,10708.4911
2006-04-25 13:15:00,63.32,63.41,63.32,63.41,276041.10329908057,39.7368,39.7933,39.7368,39.7933,276041.1033
2006-04-25 13:20:00,63.4,63.46,63.4,63.46,9302.32558139535,39.787,39.8247,39.787,39.8247,9302.3256
2006-04-25 13:25:00,63.44,63.46,63.35,63.46,10708.491076257436,39.8121,39.8247,39.7556,39.8247,10708.4911
2006-04-25 13:30:00,63.47,63.65,63.47,63.63,16116.81990265008,39.8309,39.9439,39.8309,39.9314,16116.8199
2006-04-25 13:35:00,63.63,63.69,63.61,63.69,25310.978907517576,39.9314,39.969,39.9188,39.969,25310.9789
2006-04-25 13:40:00,63.7,63.78,63.65,63.75,12655.489453758788,39.9753,40.0255,39.9439,40.0067,12655.4895
2006-04-25 13:45:00,63.74,63.74,63.62,63.65,7138.994050838291,40.0004,40.0004,39.9251,39.9439,7138.9941
2006-04-25 13:50:00,63.64,63.71,63.61,63.64,11898.323418063816,39.9376,39.9816,39.9188,39.9376,11898.3234
2006-04-25 13:55:00,63.61,63.61,63.54,63.57,5191.995673336939,39.9188,39.9188,39.8749,39.8937,5191.9957
2006-04-25 14:00:00,63.58,63.6,63.51,63.51,7138.994050838291,39.9,39.9125,39.856,39.856,7138.9941
2006-04-25 14:05:00,63.51,63.56,63.51,63.55,5949.161709031909,39.856,39.8874,39.856,39.8811,5949.1617
2006-04-25 14:10:00,63.56,63.65,63.55,63.64,5083.829096809086,39.8874,39.9439,39.8811,39.9376,5083.8291
2006-04-25 14:15:00,63.65,63.66,63.61,63.63,7787.993510005408,39.9439,39.9502,39.9188,39.9314,7787.9935
2006-04-25 14:20:00,63.63,63.72,63.63,63.7,11573.82368848026,39.9314,39.9878,39.9314,39.9753,11573.8237
2006-04-25 14:25:00,63.72,63.74,63.67,63.72,9951.325040562466,39.9878,40.0004,39.9565,39.9878,9951.325
2006-04-25 14:30:00,63.66,63.68,63.63,63.66,15792.320173066522,39.9502,39.9627,39.9314,39.9502,15792.3202
2006-04-25 14:35:00,63.66,63.69,63.61,63.65,12330.98972417523,39.9502,39.969,39.9188,39.9439,12330.9897
2006-04-25 14:40:00,63.64,63.7,63.64,63.65,14602.48783126014,39.9376,39.9753,39.9376,39.9439,14602.4878
2006-04-25 14:45:00,63.62,63.7,63.62,63.63,28880.475932936723,39.9251,39.9753,39.9251,39.9314,28880.4759
2006-04-25 14:50:00,63.63,63.63,63.5,63.51,10383.991346673878,39.9314,39.9314,39.8498,39.856,10383.9913
2006-04-25 14:55:00,63.51,63.54,63.45,63.45,9085.992428339645,39.856,39.8749,39.8184,39.8184,9085.9924
2006-04-25 15:00:00,63.46,63.53,63.44,63.49,13628.988642509465,39.8247,39.8686,39.8121,39.8435,13628.9886
2006-04-25 15:05:00,63.5,63.5,63.44,63.48,6273.661438615468,39.8498,39.8498,39.8121,39.8372,6273.6614
2006-04-25 15:10:00,63.48,63.61,63.44,63.47,48566.792861005946,39.8372,39.9188,39.8121,39.8309,48566.7929
2006-04-25 15:15:00,63.52,63.55,63.48,63.51,8545.159545700379,39.8623,39.8811,39.8372,39.856,8545.1595
2006-04-25 15:20:00,63.51,63.7,63.47,63.65,24012.979989183343,39.856,39.9753,39.8309,39.9439,24012.98
2006-04-25 15:25:00,63.45,63.7,63.45,63.68,9734.99188750676,39.8184,39.9753,39.8184,39.9627,9734.9919
2006-04-25 15:30:00,63.67,63.75,63.61,63.73,18388.31800973499,39.9565,40.0067,39.9188,39.9941,18388.318
2006-04-25 15:35:00,63.73,63.74,63.63,63.67,9734.99188750676,39.9941,40.0004,39.9314,39.9565,9734.9919
2006-04-25 15:40:00,63.65,63.71,63.65,63.69,20443.4829637642,39.9439,39.9816,39.9439,39.969,20443.483
2006-04-25 15:45:00,63.69,63.74,63.67,63.68,26392.644672796105,39.969,40.0004,39.9565,39.9627,26392.6447
2006-04-25 15:50:00,63.69,63.74,63.69,63.73,25743.645213628988,39.969,40.0004,39.969,39.9941,25743.6452
2006-04-25 15:55:00,63.73,63.89,63.73,63.89,28123.30989724175,39.9941,40.0945,39.9941,40.0945,28123.3099
2006-04-26 09:30:00,63.88,63.89,63.6,63.71,41103.2990805841,40.0882,40.0945,39.9125,39.9816,41103.2991
2006-04-26 09:35:00,63.72,63.72,62.76,62.86,75283.93726338561,39.9878,39.9878,39.3854,39.4481,75283.9373
2006-04-26 09:40:00,62.86,62.94,62.51,62.66,45970.79502433748,39.4481,39.4983,39.2285,39.3226,45970.795
2006-04-26 09:45:00,62.57,62.97,62.5,62.91,53109.789075175766,39.2661,39.5172,39.2222,39.4795,53109.7891
2006-04-26 09:50:00,62.92,62.96,62.63,62.72,77339.10221741481,39.4858,39.5109,39.3038,39.3603,77339.1022
2006-04-26 09:55:00,62.72,62.9,62.62,62.77,28664.14277988101,39.3603,39.4732,39.2975,39.3917,28664.1428
2006-04-26 10:00:00,62.73,62.77,62.44,62.49,36452.13628988642,39.3666,39.3917,39.1846,39.2159,36452.1363
2006-04-26 10:05:00,62.46,62.88,62.46,62.63,49107.625743645214,39.1971,39.4607,39.1971,39.3038,49107.6257
2006-04-26 10:10:00,62.62,62.78,62.51,62.76,30502.97458085452,39.2975,39.3979,39.2285,39.3854,30502.9746
2006-04-26 10:15:00,62.72,62.88,62.7,62.88,33964.30502974581,39.3603,39.4607,39.3477,39.4607,33964.305
2006-04-26 10:20:00,62.87,62.98,62.87,62.9,47809.626825310974,39.4544,39.5234,39.4544,39.4732,47809.6268
2006-04-26 10:25:00,62.9,62.95,62.87,62.88,45538.128718226064,39.4732,39.5046,39.4544,39.4607,45538.1287
2006-04-26 10:30:00,62.88,62.91,62.79,62.79,40995.13250405624,39.4607,39.4795,39.4042,39.4042,40995.1325
2006-04-26 10:35:00,62.81,62.82,62.76,62.82,55273.12060573282,39.4168,39.423,39.3854,39.423,55273.1206
2006-04-26 10:40:00,62.82,62.82,62.69,62.69,31043.80746349378,39.423,39.423,39.3414,39.3414,31043.8075
2006-04-26 10:45:00,62.63,62.68,62.54,62.57,19686.316928069227,39.3038,39.3352,39.2473,39.2661,19686.3169
2006-04-26 10:50:00,62.55,62.63,62.5,62.51,16116.81990265008,39.2536,39.3038,39.2222,39.2285,16116.8199
2006-04-26 10:55:00,62.51,62.73,62.44,62.69,20551.64954029205,39.2285,39.3666,39.1846,39.3414,20551.6495
2006-04-26 11:00:00,62.7,62.75,62.67,62.71,15575.987020010816,39.3477,39.3791,39.3289,39.354,15575.987
2006-04-26 11:05:00,62.7,62.7,62.56,62.64,16657.652785289345,39.3477,39.3477,39.2599,39.3101,16657.6528
2006-04-26 11:10:00,62.66,62.84,62.64,62.83,22714.981070849102,39.3226,39.4356,39.3101,39.4293,22714.9811
2006-04-26 11:15:00,62.84,62.88,62.82,62.88,13845.32179556517,39.4356,39.4607,39.423,39.4607,13845.3218
2006-04-26 11:20:00,62.88,62.88,62.76,62.78,23147.64737696052,39.4607,39.4607,39.3854,39.3979,23147.6474
2006-04-26 11:25:00,62.75,62.76,62.54,62.56,18171.98485667929,39.3791,39.3854,39.2473,39.2599,18171.9849
2006-04-26 11:30:00,62.56,62.71,62.48,62.69,22823.14764737696,39.2599,39.354,39.2097,39.3414,22823.1476
2006-04-26 11:35:00,62.68,62.71,62.64,62.68,13520.82206598161,39.3352,39.354,39.3101,39.3352,13520.8221
2006-04-26 11:40:00,62.68,62.88,62.67,62.88,23039.480800432662,39.3352,39.4607,39.3289,39.4607,23039.4808
2006-04-26 11:45:00,62.88,63.0,62.87,62.87,13628.988642509465,39.4607,39.536,39.4544,39.4544,13628.9886
2006-04-26 11:50:00,62.87,62.88,62.84,62.88,29637.64196863169,39.4544,39.4607,39.4356,39.4607,29637.642
2006-04-26 11:55:00,62.88,62.9,62.88,62.9,5949.161709031909,39.4607,39.4732,39.4607,39.4732,5949.1617
2006-04-26 12:00:00,62.89,62.91,62.83,62.89,31151.974040021632,39.467,39.4795,39.4293,39.467,31151.974
2006-04-26 12:05:00,62.89,62.95,62.87,62.88,37966.46836127636,39.467,39.5046,39.4544,39.4607,37966.4684
2006-04-26 12:10:00,62.88,62.96,62.87,62.96,15792.320173066522,39.4607,39.5109,39.4544,39.5109,15792.3202
2006-04-26 12:15:00,62.94,63.03,62.92,63.0,5516.495402920497,39.4983,39.5548,39.4858,39.536,5516.4954
2006-04-26 12:20:00,63.01,63.06,62.98,63.01,3461.3304488912927,39.5423,39.5736,39.5234,39.5423,3461.3304
2006-04-26 12:25:00,63.01,63.07,63.01,63.07,5191.995673336939,39.5423,39.5799,39.5423,39.5799,5191.9957
2006-04-26 12:30:00,63.07,63.07,63.03,63.04,3569.4970254191453,39.5799,39.5799,39.5548,39.5611,3569.497
2006-04-26 12:35:00,63.04,63.1,63.03,63.1,5624.66197944835,39.5611,39.5987,39.5548,39.5987,5624.662
2006-04-26 12:40:00,63.09,63.11,63.04,63.07,21525.148729042725,39.5925,39.605,39.5611,39.5799,21525.1487
2006-04-26 12:45:00,63.05,63.12,62.97,63.12,27906.97674418605,39.5674,39.6113,39.5172,39.6113,27906.9767
2006-04-26 12:50:00,63.12,63.25,63.12,63.19,7787.993510005408,39.6113,39.6929,39.6113,39.6552,7787.9935
2006-04-26 12:55:00,63.16,63.18,63.15,63.16,11357.490535424551,39.6364,39.649,39.6301,39.6364,11357.4905
2006-04-26 13:00:00,63.17,63.25,63.17,63.18,9951.325040562466,39.6427,39.6929,39.6427,39.649,9951.325
2006-04-26 13:05:00,63.17,63.2,63.14,63.19,12655.489453758788,39.6427,39.6615,39.6238,39.6552,12655.4895
2006-04-26 13:10:00,63.18,63.18,63.13,63.16,11249.3239588967,39.649,39.649,39.6176,39.6364,11249.324
2006-04-26 13:15:00,63.16,63.17,63.08,63.09,12114.656571119524,39.6364,39.6427,39.5862,39.5925,12114.6566
2006-04-26 13:20:00,63.09,63.17,63.09,63.14,4867.49594375338,39.5925,39.6427,39.5925,39.6238,4867.4959
2006-04-26 13:25:00,63.13,63.14,63.09,63.12,10059.491617090318,39.6176,39.6238,39.5925,39.6113,10059.4916
2006-04-26 13:30:00,63.12,63.16,63.11,63.15,9302.32558139535,39.6113,39.6364,39.605,39.6301,9302.3256
2006-04-26 13:35:00,63.14,63.24,63.12,63.17,11573.82368848026,39.6238,39.6866,39.6113,39.6427,11573.8237
2006-04-26 13:40:00,63.16,63.17,63.12,63.16,6057.328285559762,39.6364,39.6427,39.6113,39.6364,6057.3283
2006-04-26 13:45:00,63.16,63.19,63.12,63.18,50513.7912385073,39.6364,39.6552,39.6113,39.649,50513.7912
2006-04-26 13:50:00,63.18,63.24,63.18,63.19,9194.159004867495,39.649,39.6866,39.649,39.6552,9194.159
2006-04-26 13:55:00,63.19,63.26,63.19,63.22,54624.12114656571,39.6552,39.6992,39.6552,39.6741,54624.1211
2006-04-26 14:00:00,63.25,63.32,63.2,63.2,19686.316928069227,39.6929,39.7368,39.6615,39.6615,19686.3169
2006-04-26 14:05:00,63.17,63.2,63.08,63.16,22498.6479177934,39.6427,39.6615,39.5862,39.6364,22498.6479
2006-04-26 14:10:00,63.16,63.21,63.16,63.19,13628.988642509465,39.6364,39.6678,39.6364,39.6552,13628.9886
2006-04-26 14:15:00,63.19,63.22,63.12,63.15,13737.155219037317,39.6552,39.6741,39.6113,39.6301,13737.1552
2006-04-26 14:20:00,63.13,63.15,63.06,63.09,67712.27690643592,39.6176,39.6301,39.5736,39.5925,67712.2769
2006-04-26 14:25:00,63.1,63.15,63.05,63.15,14926.9875608437,39.5987,39.6301,39.5674,39.6301,14926.9876
2006-04-26 14:30:00,63.15,63.15,63.03,63.03,14926.9875608437,39.6301,39.6301,39.5548,39.5548,14926.9876
2006-04-26 14:35:00,63.03,63.04,62.91,62.95,18063.81828015144,39.5548,39.5611,39.4795,39.5046,18063.8183
2006-04-26 14:40:00,62.95,62.99,62.83,62.85,12222.823147647376,39.5046,39.5297,39.4293,39.4419,12222.8231
2006-04-26 14:45:00,62.85,62.98,62.84,62.97,10708.491076257436,39.4419,39.5234,39.4356,39.5172,10708.4911
2006-04-26 14:50:00,62.95,62.99,62.93,62.96,14602.48783126014,39.5046,39.5297,39.4921,39.5109,14602.4878
2006-04-26 14:55:00,62.96,62.96,62.91,62.95,38723.63439697133,39.5109,39.5109,39.4795,39.5046,38723.6344
2006-04-26 15:00:00,62.96,62.99,62.91,62.95,43374.797187669006,39.5109,39.5297,39.4795,39.5046,43374.7972
2006-04-26 15:05:00,62.95,62.96,62.91,62.91,8653.32612222823,39.5046,39.5109,39.4795,39.4795,8653.3261
2006-04-26 15:10:00,62.92,62.96,62.91,62.92,26068.14494321255,39.4858,39.5109,39.4795,39.4858,26068.1449
2006-04-26 15:15:00,62.92,63.03,62.91,62.97,44131.96322336398,39.4858,39.5548,39.4795,39.5172,44131.9632
2006-04-26 15:20:00,62.96,62.96,62.92,62.95,16008.653326122228,39.5109,39.5109,39.4858,39.5046,16008.6533
2006-04-26 15:25:00,62.95,62.96,62.89,62.89,56787.45267712277,39.5046,39.5109,39.467,39.467,56787.4527
2006-04-26 15:30:00,62.89,62.93,62.83,62.92,30611.141157382368,39.467,39.4921,39.4293,39.4858,30611.1412
2006-04-26 15:35:00,62.91,62.98,62.89,62.98,24445.64629529475,39.4795,39.5234,39.467,39.5234,24445.6463
2006-04-26 15:40:00,62.99,63.08,62.91,63.08,51270.95727420227,39.5297,39.5862,39.4795,39.5862,51270.9573
2006-04-26 15:45:00,63.1,63.1,62.96,62.97,14169.821525148727,39.5987,39.5987,39.5109,39.5172,14169.8215
2006-04-26 15:50:00,62.97,63.06,62.96,62.98,28555.97620335316,39.5172,39.5736,39.5109,39.5234,28555.9762
2006-04-26 15:55:00,62.97,63.08,62.96,63.0,25419.145484045428,39.5172,39.5862,39.5109,39.536,25419.1455
2006-04-27 09:30:00,63.0,63.0,62.64,62.7,26176.3115197404,39.536,39.536,39.3101,39.3477,26176.3115
2006-04-27 09:35:00,62.7,62.76,62.66,62.76,40562.46619794484,39.3477,39.3854,39.3226,39.3854,40562.4662
2006-04-27 09:40:00,62.76,62.87,62.76,62.84,57111.952406706325,39.3854,39.4544,39.3854,39.4356,57111.9524
2006-04-27 09:45:00,62.84,62.87,62.78,62.79,20335.316387236344,39.4356,39.4544,39.3979,39.4042,20335.3164
2006-04-27 09:50:00,62.79,62.79,62.71,62.77,72363.43969713358,39.4042,39.4042,39.354,39.3917,72363.4397
2006-04-27 09:55:00,62.77,62.77,62.7,62.72,62195.78150351541,39.3917,39.3917,39.3477,39.3603,62195.7815
2006-04-27 10:00:00,62.7,63.0,62.7,63.0,28231.47647376961,39.3477,39.536,39.3477,39.536,28231.4765
2006-04-27 10:05:00,62.9,63.16,62.88,63.12,25310.978907517576,39.4732,39.6364,39.4607,39.6113,25310.9789
2006-04-27 10:10:00,63.14,63.14,62.9,63.11,25094.64575446187,39.6238,39.6238,39.4732,39.605,25094.6458
2006-04-27 10:15:00,63.11,63.17,62.98,63.02,30719.30773391022,39.605,39.6427,39.5234,39.5485,30719.3077
2006-04-27 10:20:00,63.02,63.14,63.0,63.14,40886.96592752839,39.5485,39.6238,39.536,39.6238,40886.9659
2006-04-27 10:25:00,63.14,63.36,63.13,63.33,75067.6041103299,39.6238,39.7619,39.6176,39.7431,75067.6041
2006-04-27 10:30:00,63.24,63.35,63.17,63.17,28123.30989724175,39.6866,39.7556,39.6427,39.6427,28123.3099
2006-04-27 10:35:00,63.18,63.37,63.17,63.34,55164.95402920497,39.649,39.7682,39.6427,39.7494,55164.954
2006-04-27 10:40:00,63.38,63.59,63.38,63.5,16657.652785289345,39.7745,39.9062,39.7745,39.8498,16657.6528
2006-04-27 10:45:00,63.49,63.53,63.34,63.53,21741.48188209843,39.8435,39.8686,39.7494,39.8686,21741.4819
2006-04-27 10:50:00,63.53,63.74,63.53,63.67,16333.153055705789,39.8686,40.0004,39.8686,39.9565,16333.1531
2006-04-27 10:55:00,63.67,63.69,63.52,63.64,30827.474310438072,39.9565,39.969,39.8623,39.9376,30827.4743
2006-04-27 11:00:00,63.64,63.65,63.5,63.61,13304.488912925906,39.9376,39.9439,39.8498,39.9188,13304.4889
2006-04-27 11:05:00,63.61,63.73,63.61,63.67,13628.988642509465,39.9188,39.9941,39.9188,39.9565,13628.9886
2006-04-27 11:10:00,63.68,63.79,63.66,63.79,20118.98323418064,39.9627,40.0318,39.9502,40.0318,20118.9832
2006-04-27 11:15:00,63.79,63.83,63.74,63.74,26500.81124932396,40.0318,40.0569,40.0004,40.0004,26500.8112
2006-04-27 11:20:00,63.74,64.01,63.74,64.0,24445.64629529475,40.0004,40.1698,40.0004,40.1635,24445.6463
2006-04-27 11:25:00,64.01,64.02,63.0,63.75,71606.27366143861,40.1698,40.1761,39.536,40.0067,71606.2737
2006-04-27 11:30:00,63.75,63.75,63.61,63.68,9951.325040562466,40.0067,40.0067,39.9188,39.9627,9951.325
2006-04-27 11:35:00,63.73,63.79,63.72,63.78,7247.160627366144,39.9941,40.0318,39.9878,40.0255,7247.1606
2006-04-27 11:40:00,63.77,63.79,63.64,63.68,8545.159545700379,40.0192,40.0318,39.9376,39.9627,8545.1595
2006-04-27 11:45:00,63.65,63.74,63.61,63.73,7030.8274743104375,39.9439,40.0004,39.9188,39.9941,7030.8275
2006-04-27 11:50:00,63.73,63.8,63.72,63.75,6598.161168199026,39.9941,40.038,39.9878,40.0067,6598.1612
2006-04-27 11:55:00,63.76,63.83,63.66,63.67,6922.660897782585,40.0129,40.0569,39.9502,39.9565,6922.6609
2006-04-27 12:00:00,63.67,63.93,63.67,63.93,15251.487290427258,39.9565,40.1196,39.9565,40.1196,15251.4873
2006-04-27 12:05:00,63.93,64.06,63.93,63.97,9626.825310978908,40.1196,40.2012,40.1196,40.1447,9626.8253
2006-04-27 12:10:00,63.97,63.99,63.93,63.93,8436.992969172525,40.1447,40.1573,40.1196,40.1196,8436.993
2006-04-27 12:15:00,63.93,64.05,63.89,64.05,14061.654948620877,40.1196,40.1949,40.0945,40.1949,14061.6549
2006-04-27 12:20:00,64.03,64.03,63.88,63.89,3353.16387236344,40.1824,40.1824,40.0882,40.0945,3353.1639
2006-04-27 12:25:00,63.88,63.89,63.86,63.87,6598.161168199026,40.0882,40.0945,40.0757,40.082,6598.1612
2006-04-27 12:30:00,63.87,63.88,63.86,63.87,1622.4986479177933,40.082,40.0882,40.0757,40.082,1622.4986
2006-04-27 12:35:00,63.86,63.86,63.78,63.79,4218.496484586262,40.0757,40.0757,40.0255,40.0318,4218.4965
2006-04-27 12:40:00,63.79,63.84,63.79,63.8,11249.3239588967,40.0318,40.0631,40.0318,40.038,11249.324
2006-04-27 12:45:00,63.8,63.83,63.74,63.74,6381.828015143321,40.038,40.0569,40.0004,40.0004,6381.828
2006-04-27 12:50:00,63.74,63.74,63.65,63.65,7787.993510005408,40.0004,40.0004,39.9439,39.9439,7787.9935
2006-04-27 12:55:00,63.65,63.72,63.62,63.72,9843.158464034614,39.9439,39.9878,39.9251,39.9878,9843.1585
2006-04-27 13:00:00,63.69,63.71,63.61,63.64,6706.327744726879,39.969,39.9816,39.9188,39.9376,6706.3277
2006-04-27 13:05:00,63.64,63.67,63.58,63.66,14061.654948620877,39.9376,39.9565,39.9,39.9502,14061.6549
2006-04-27 13:10:00,63.65,63.67,63.61,63.66,7787.993510005408,39.9439,39.9565,39.9188,39.9502,7787.9935
2006-04-27 13:15:00,63.67,63.67,63.43,63.48,13520.82206598161,39.9565,39.9565,39.8058,39.8372,13520.8221
2006-04-27 13:20:00,63.48,63.48,63.3,63.3,10275.824770146024,39.8372,39.8372,39.7243,39.7243,10275.8248
2006-04-27 13:25:00,63.31,63.32,63.25,63.32,11141.157382368849,39.7305,39.7368,39.6929,39.7368,11141.1574
2006-04-27 13:30:00,63.31,63.37,63.31,63.37,8436.992969172525,39.7305,39.7682,39.7305,39.7682,8436.993
2006-04-27 13:35:00,63.36,63.4,63.33,63.35,9734.99188750676,39.7619,39.787,39.7431,39.7556,9734.9919
2006-04-27 13:40:00,63.36,63.45,63.36,63.43,9626.825310978908,39.7619,39.8184,39.7619,39.8058,9626.8253
2006-04-27 13:45:00,63.45,63.47,63.42,63.42,5516.495402920497,39.8184,39.8309,39.7996,39.7996,5516.4954
2006-04-27 13:50:00,63.43,63.48,63.4,63.47,6706.327744726879,39.8058,39.8372,39.787,39.8309,6706.3277
2006-04-27 13:55:00,63.47,63.53,63.46,63.5,8761.492698756085,39.8309,39.8686,39.8247,39.8498,8761.4927
2006-04-27 14:00:00,63.52,63.52,63.46,63.46,6598.161168199026,39.8623,39.8623,39.8247,39.8247,6598.1612
2006-04-27 14:05:00,63.46,63.56,63.45,63.55,11032.990805840996,39.8247,39.8874,39.8184,39.8811,11032.9908
2006-04-27 14:10:00,63.56,63.57,63.47,63.47,4110.32990805841,39.8874,39.8937,39.8309,39.8309,4110.3299
2006-04-27 14:15:00,63.47,63.47,63.4,63.42,7787.993510005408,39.8309,39.8309,39.787,39.7996,7787.9935
2006-04-27 14:20:00,63.42,63.52,63.38,63.44,7138.994050838291,39.7996,39.8623,39.7745,39.8121,7138.9941
2006-04-27 14:25:00,63.44,63.46,63.37,63.45,5083.829096809086,39.8121,39.8247,39.7682,39.8184,5083.8291
2006-04-27 14:30:00,63.44,63.44,63.42,63.42,5624.66197944835,39.8121,39.8121,39.7996,39.7996,5624.662
2006-04-27 14:35:00,63.42,63.5,63.42,63.5,11790.156841535963,39.7996,39.8498,39.7996,39.8498,11790.1568
2006-04-27 14:40:00,63.49,63.49,63.4,63.41,7138.994050838291,39.8435,39.8435,39.787,39.7933,7138.9941
2006-04-27 14:45:00,63.41,63.48,63.4,63.4,6273.661438615468,39.7933,39.8372,39.787,39.787,6273.6614
2006-04-27 14:50:00,63.38,63.5,63.37,63.46,10816.657652785289,39.7745,39.8498,39.7682,39.8247,10816.6577
2006-04-27 14:55:00,63.46,63.46,63.34,63.39,11898.323418063816,39.8247,39.8247,39.7494,39.7807,11898.3234
2006-04-27 15:00:00,63.39,63.5,63.37,63.46,13412.655489453758,39.7807,39.8498,39.7682,39.8247,13412.6555
2006-04-27 15:05:00,63.46,63.55,63.44,63.52,16657.652785289345,39.8247,39.8811,39.8121,39.8623,16657.6528
2006-04-27 15:10:00,63.49,63.56,63.45,63.51,12763.656030286642,39.8435,39.8874,39.8184,39.856,12763.656
2006-04-27 15:15:00,63.5,63.53,63.47,63.49,14061.654948620877,39.8498,39.8686,39.8309,39.8435,14061.6549
2006-04-27 15:20:00,63.49,63.49,63.4,63.41,13845.32179556517,39.8435,39.8435,39.787,39.7933,13845.3218
2006-04-27 15:25:00,63.4,63.4,63.36,63.37,9626.825310978908,39.787,39.787,39.7619,39.7682,9626.8253
2006-04-27 15:30:00,63.37,63.37,63.29,63.29,15035.154137371552,39.7682,39.7682,39.718,39.718,15035.1541
2006-04-27 15:35:00,63.3,63.3,63.23,63.27,40886.96592752839,39.7243,39.7243,39.6803,39.7054,40886.9659
2006-04-27 15:40:00,63.26,63.39,63.25,63.37,28447.80962682531,39.6992,39.7807,39.6929,39.7682,28447.8096
2006-04-27 15:45:00,63.36,63.41,63.33,63.41,21092.48242293132,39.7619,39.7933,39.7431,39.7933,21092.4824
2006-04-27 15:50:00,63.41,63.43,63.36,63.39,11681.990265008111,39.7933,39.8058,39.7619,39.7807,11681.9903
2006-04-27 15:55:00,63.39,63.5,63.38,63.4,32558.13953488372,39.7807,39.8498,39.7745,39.787,32558.1395
2006-04-28 09:30:00,63.53,63.56,63.51,63.51,22065.98161168199,39.8686,39.8874,39.856,39.856,22065.9816
2006-04-28 09:35:00,63.51,63.61,63.5,63.52,9302.32558139535,39.856,39.9188,39.8498,39.8623,9302.3256
2006-04-28 09:40:00,63.52,63.72,63.51,63.68,26284.478096268253,39.8623,39.9878,39.856,39.9627,26284.4781
2006-04-28 09:45:00,63.71,63.73,63.48,63.49,15359.65386695511,39.9816,39.9941,39.8372,39.8435,15359.6539
2006-04-28 09:50:00,63.52,63.65,63.49,63.64,12222.823147647376,39.8623,39.9439,39.8435,39.9376,12222.8231
2006-04-28 09:55:00,63.63,63.63,63.42,63.42,9734.99188750676,39.9314,39.9314,39.7996,39.7996,9734.9919
2006-04-28 10:00:00,63.42,63.83,63.39,63.82,23039.480800432662,39.7996,40.0569,39.7807,40.0506,23039.4808
2006-04-28 10:05:00,63.8,63.8,63.71,63.75,22498.6479177934,40.038,40.038,39.9816,40.0067,22498.6479
2006-04-28 10:10:00,63.73,63.78,63.65,63.78,29313.14223904813,39.9941,40.0255,39.9439,40.0255,29313.1422
2006-04-28 10:15:00,63.79,63.97,63.74,63.74,29637.64196863169,40.0318,40.1447,40.0004,40.0004,29637.642
2006-04-28 10:20:00,63.75,63.86,63.75,63.78,14169.821525148727,40.0067,40.0757,40.0067,40.0255,14169.8215
2006-04-28 10:25:00,63.78,63.83,63.74,63.74,13196.322336398052,40.0255,40.0569,40.0004,40.0004,13196.3223
2006-04-28 10:30:00,63.74,63.74,63.61,63.63,10708.491076257436,40.0004,40.0004,39.9188,39.9314,10708.4911
2006-04-28 10:35:00,63.66,63.68,63.46,63.49,14602.48783126014,39.9502,39.9627,39.8247,39.8435,14602.4878
2006-04-28 10:40:00,63.51,63.51,63.3,63.3,4867.49594375338,39.856,39.856,39.7243,39.7243,4867.4959
2006-04-28 10:45:00,63.29,63.29,63.19,63.24,51162.79069767442,39.718,39.718,39.6552,39.6866,51162.7907
2006-04-28 10:50:00,63.2,63.31,63.19,63.31,37317.46890210925,39.6615,39.7305,39.6552,39.7305,37317.4689
2006-04-28 10:55:00,63.28,63.37,63.28,63.33,31043.80746349378,39.7117,39.7682,39.7117,39.7431,31043.8075
2006-04-28 11:00:00,63.33,63.39,63.3,63.39,76798.26933477556,39.7431,39.7807,39.7243,39.7807,76798.2693
2006-04-28 11:05:00,63.38,63.54,63.38,63.5,30827.474310438072,39.7745,39.8749,39.7745,39.8498,30827.4743
2006-04-28 11:10:00,63.49,63.61,63.49,63.61,12763.656030286642,39.8435,39.9188,39.8435,39.9188,12763.656
2006-04-28 11:15:00,63.61,63.64,63.58,63.6,63493.780421849646,39.9188,39.9376,39.9,39.9125,63493.7804
2006-04-28 11:20:00,63.6,63.6,63.52,63.59,9951.325040562466,39.9125,39.9125,39.8623,39.9062,9951.325
2006-04-28 11:25:00,63.58,63.61,63.54,63.54,15467.820443482964,39.9,39.9188,39.8749,39.8749,15467.8204
2006-04-28 11:30:00,63.55,63.61,63.54,63.61,17306.65224445646,39.8811,39.9188,39.8749,39.9188,17306.6522
2006-04-28 11:35:00,63.61,63.61,63.57,63.6,6057.328285559762,39.9188,39.9188,39.8937,39.9125,6057.3283
2006-04-28 11:40:00,63.59,63.61,63.58,63.61,14926.9875608437,39.9062,39.9188,39.9,39.9188,14926.9876
2006-04-28 11:45:00,63.61,63.61,63.51,63.54,13737.155219037317,39.9188,39.9188,39.856,39.8749,13737.1552
2006-04-28 11:50:00,63.53,63.55,63.51,63.55,4218.496484586262,39.8686,39.8811,39.856,39.8811,4218.4965
2006-04-28 11:55:00,63.55,63.64,63.55,63.64,6381.828015143321,39.8811,39.9376,39.8811,39.9376,6381.828
2006-04-28 12:00:00,63.64,63.64,63.43,63.43,25635.478637101136,39.9376,39.9376,39.8058,39.8058,25635.4786
2006-04-28 12:05:00,63.44,63.47,63.4,63.45,9518.658734451054,39.8121,39.8309,39.787,39.8184,9518.6587
2006-04-28 12:10:00,63.44,63.44,63.37,63.42,6706.327744726879,39.8121,39.8121,39.7682,39.7996,6706.3277
2006-04-28 12:15:00,63.43,63.47,63.39,63.39,5300.162249864791,39.8058,39.8309,39.7807,39.7807,5300.1622
2006-04-28 12:20:00,63.38,63.39,63.36,63.38,4326.663061114115,39.7745,39.7807,39.7619,39.7745,4326.6631
2006-04-28 12:25:00,63.4,63.4,63.36,63.36,1622.4986479177933,39.787,39.787,39.7619,39.7619,1622.4986
2006-04-28 12:30:00,63.39,63.4,63.37,63.4,6273.661438615468,39.7807,39.787,39.7682,39.787,6273.6614
2006-04-28 12:35:00,63.38,63.41,63.37,63.37,6273.661438615468,39.7745,39.7933,39.7682,39.7682,6273.6614
2006-04-28 12:40:00,63.38,63.38,63.29,63.3,7355.327203893997,39.7745,39.7745,39.718,39.7243,7355.3272
2006-04-28 12:45:00,63.3,63.36,63.3,63.32,3785.830178474851,39.7243,39.7619,39.7243,39.7368,3785.8302
2006-04-28 12:50:00,63.33,63.34,63.29,63.32,4002.163331530557,39.7431,39.7494,39.718,39.7368,4002.1633
2006-04-28 12:55:00,63.31,63.34,63.28,63.32,6381.828015143321,39.7305,39.7494,39.7117,39.7368,6381.828
2006-04-28 13:00:00,63.33,63.34,63.32,63.34,5300.162249864791,39.7431,39.7494,39.7368,39.7494,5300.1622
2006-04-28 13:05:00,63.35,63.49,63.35,63.42,14602.48783126014,39.7556,39.8435,39.7556,39.7996,14602.4878
2006-04-28 13:10:00,63.43,63.44,63.41,63.42,4434.8296376419685,39.8058,39.8121,39.7933,39.7996,4434.8296
2006-04-28 13:15:00,63.42,63.46,63.39,63.45,3028.664142779881,39.7996,39.8247,39.7807,39.8184,3028.6641
2006-04-28 13:20:00,63.45,63.46,63.44,63.44,6814.494321254732,39.8184,39.8247,39.8121,39.8121,6814.4943
2006-04-28 13:25:00,63.44,63.51,63.43,63.49,5191.995673336939,39.8121,39.856,39.8058,39.8435,5191.9957
2006-04-28 13:30:00,63.48,63.56,63.48,63.55,9085.992428339645,39.8372,39.8874,39.8372,39.8811,9085.9924
2006-04-28 13:35:00,63.53,63.55,63.49,63.55,4867.49594375338,39.8686,39.8811,39.8435,39.8811,4867.4959
2006-04-28 13:40:00,63.54,63.58,63.52,63.53,6814.494321254732,39.8749,39.9,39.8623,39.8686,6814.4943
2006-04-28 13:45:00,63.54,63.55,63.51,63.52,6273.661438615468,39.8749,39.8811,39.856,39.8623,6273.6614
2006-04-28 13:50:00,63.51,63.53,63.49,63.53,5624.66197944835,39.856,39.8686,39.8435,39.8686,5624.662
2006-04-28 13:55:00,63.53,63.53,63.49,63.51,6922.660897782585,39.8686,39.8686,39.8435,39.856,6922.6609
2006-04-28 14:00:00,63.5,63.56,63.5,63.56,9410.4921579232,39.8498,39.8874,39.8498,39.8874,9410.4922
2006-04-28 14:05:00,63.55,63.56,63.53,63.54,9843.158464034614,39.8811,39.8874,39.8686,39.8749,9843.1585
2006-04-28 14:10:00,63.54,63.54,63.52,63.53,5624.66197944835,39.8749,39.8749,39.8623,39.8686,5624.662
2006-04-28 14:15:00,63.53,63.59,63.52,63.56,7138.994050838291,39.8686,39.9062,39.8623,39.8874,7138.9941
2006-04-28 14:20:00,63.56,63.61,63.53,63.61,5949.161709031909,39.8874,39.9188,39.8686,39.9188,5949.1617
2006-04-28 14:25:00,63.6,63.63,63.54,63.54,9085.992428339645,39.9125,39.9314,39.8749,39.8749,9085.9924
2006-04-28 14:30:00,63.53,63.57,63.53,63.55,6057.328285559762,39.8686,39.8937,39.8686,39.8811,6057.3283
2006-04-28 14:35:00,63.55,63.59,63.55,63.57,13953.488372093025,39.8811,39.9062,39.8811,39.8937,13953.4884
2006-04-28 14:40:00,63.57,63.57,63.49,63.51,7355.327203893997,39.8937,39.8937,39.8435,39.856,7355.3272
2006-04-28 14:45:00,63.49,63.53,63.49,63.53,8004.326663061114,39.8435,39.8686,39.8435,39.8686,8004.3267
2006-04-28 14:50:00,63.53,63.54,63.49,63.51,8436.992969172525,39.8686,39.8749,39.8435,39.856,8436.993
2006-04-28 14:55:00,63.5,63.51,63.45,63.46,8328.826392644673,39.8498,39.856,39.8184,39.8247,8328.8264
2006-04-28 15:00:00,63.49,63.51,63.47,63.5,7787.993510005408,39.8435,39.856,39.8309,39.8498,7787.9935
2006-04-28 15:05:00,63.48,63.48,63.31,63.36,29421.308815575987,39.8372,39.8372,39.7305,39.7619,29421.3088
2006-04-28 15:10:00,63.35,63.41,63.33,63.41,20551.64954029205,39.7556,39.7933,39.7431,39.7933,20551.6495
2006-04-28 15:15:00,63.39,63.4,63.37,63.38,19253.65062195781,39.7807,39.787,39.7682,39.7745,19253.6506
2006-04-28 15:20:00,63.4,63.44,63.36,63.36,39588.96700919416,39.787,39.8121,39.7619,39.7619,39588.967
2006-04-28 15:25:00,63.35,63.41,63.33,63.39,21525.148729042725,39.7556,39.7933,39.7431,39.7807,21525.1487
2006-04-28 15:30:00,63.39,63.45,63.38,63.45,16441.31963223364,39.7807,39.8184,39.7745,39.8184,16441.3196
2006-04-28 15:35:00,63.46,63.49,63.43,63.47,21308.81557598702,39.8247,39.8435,39.8058,39.8309,21308.8156
2006-04-28 15:40:00,63.48,63.48,63.41,63.43,24770.14602487831,39.8372,39.8372,39.7933,39.8058,24770.146
2006-04-28 15:45:00,63.44,63.46,63.38,63.41,12655.489453758788,39.8121,39.8247,39.7745,39.7933,12655.4895
2006-04-28 15:50:00,63.41,63.43,63.37,63.37,33856.13845321796,39.7933,39.8058,39.7682,39.7682,33856.1385
2006-04-28 15:55:00,63.42,63.42,63.32,63.4,44023.79664683613,39.7996,39.7996,39.7368,39.787,44023.7966
2006-05-01 09:30:00,62.77,62.87,62.49,62.63,178799.35100054083,39.3917,39.4544,39.2159,39.3038,178799.351
2006-05-01 09:35:00,62.64,62.9,62.64,62.89,42617.63115197404,39.3101,39.4732,39.3101,39.467,42617.6312
2006-05-01 09:40:00,62.87,63.0,62.8,62.88,46619.79448350459,39.4544,39.536,39.4105,39.4607,46619.7945
2006-05-01 09:45:00,62.87,62.88,62.71,62.84,71714.44023796647,39.4544,39.4607,39.354,39.4356,71714.4402
2006-05-01 09:50:00,62.85,62.87,62.81,62.83,28880.475932936723,39.4419,39.4544,39.4168,39.4293,28880.4759
2006-05-01 09:55:00,62.84,62.84,62.73,62.75,32233.63980530016,39.4356,39.4356,39.3666,39.3791,32233.6398
2006-05-01 10:00:00,62.76,62.87,62.72,62.76,28988.64250946457,39.3854,39.4544,39.3603,39.3854,28988.6425
2006-05-01 10:05:00,62.76,62.78,62.71,62.78,29313.14223904813,39.3854,39.3979,39.354,39.3979,29313.1422
2006-05-01 10:10:00,62.78,62.79,62.71,62.71,28555.97620335316,39.3979,39.4042,39.354,39.354,28555.9762
2006-05-01 10:15:00,62.72,62.84,62.71,62.84,60356.94970254191,39.3603,39.4356,39.354,39.4356,60356.9497
2006-05-01 10:20:00,62.87,62.88,62.81,62.83,34721.471065440775,39.4544,39.4607,39.4168,39.4293,34721.4711
2006-05-01 10:25:00,62.83,62.99,62.82,62.93,29529.47539210384,39.4293,39.5297,39.423,39.4921,29529.4754
2006-05-01 10:30:00,62.93,62.94,62.86,62.89,31151.974040021632,39.4921,39.4983,39.4481,39.467,31151.974
2006-05-01 10:35:00,62.88,62.95,62.87,62.94,49864.79177934018,39.4607,39.5046,39.4544,39.4983,49864.7918
2006-05-01 10:40:00,62.93,62.95,62.87,62.89,24445.64629529475,39.4921,39.5046,39.4544,39.467,24445.6463
2006-05-01 10:45:00,62.89,62.9,62.86,62.88,20767.98269334776,39.467,39.4732,39.4481,39.4607,20767.9827
2006-05-01 10:50:00,62.88,62.91,62.86,62.87,13737.155219037317,39.4607,39.4795,39.4481,39.4544,13737.1552
2006-05-01 10:55:00,62.87,62.88,62.85,62.87,21525.148729042725,39.4544,39.4607,39.4419,39.4544,21525.1487
2006-05-01 11:00:00,62.87,62.88,62.82,62.82,55056.78745267712,39.4544,39.4607,39.423,39.423,55056.7875
2006-05-01 11:05:00,62.77,62.82,62.67,62.72,189183.3423472147,39.3917,39.423,39.3289,39.3603,189183.3423
2006-05-01 11:10:00,62.72,62.73,62.6,62.63,32774.47268793943,39.3603,39.3666,39.285,39.3038,32774.4727
2006-05-01 11:15:00,62.62,62.63,62.48,62.49,40886.96592752839,39.2975,39.3038,39.2097,39.2159,40886.9659
2006-05-01 11:20:00,62.48,62.51,62.42,62.51,27041.64413196322,39.2097,39.2285,39.172,39.2285,27041.6441
2006-05-01 11:25:00,62.51,62.62,62.51,62.62,19469.98377501352,39.2285,39.2975,39.2285,39.2975,19469.9838
2006-05-01 11:30:00,62.62,62.68,62.57,62.63,29421.308815575987,39.2975,39.3352,39.2661,39.3038,29421.3088
2006-05-01 11:35:00,62.63,62.65,62.61,62.61,40021.63331530557,39.3038,39.3163,39.2912,39.2912,40021.6333
2006-05-01 11:40:00,62.61,62.61,62.54,62.56,24986.47917793402,39.2912,39.2912,39.2473,39.2599,24986.4792
2006-05-01 11:45:00,62.56,62.61,62.54,62.54,28123.30989724175,39.2599,39.2912,39.2473,39.2473,28123.3099
2006-05-01 11:50:00,62.56,62.57,62.54,62.54,39156.30070308274,39.2599,39.2661,39.2473,39.2473,39156.3007
2006-05-01 11:55:00,62.54,62.55,62.5,62.5,24337.4797187669,39.2473,39.2536,39.2222,39.2222,24337.4797
2006-05-01 12:00:00,62.5,62.51,62.49,62.5,24337.4797187669,39.2222,39.2285,39.2159,39.2222,24337.4797
2006-05-01 12:05:00,62.5,62.5,62.43,62.43,10275.824770146024,39.2222,39.2222,39.1783,39.1783,10275.8248
2006-05-01 12:10:00,62.43,62.44,62.37,62.38,15143.320713899404,39.1783,39.1846,39.1406,39.1469,15143.3207
2006-05-01 12:15:00,62.39,62.43,62.39,62.42,15467.820443482964,39.1532,39.1783,39.1532,39.172,15467.8204
2006-05-01 12:20:00,62.41,62.43,62.39,62.41,23363.980530016222,39.1657,39.1783,39.1532,39.1657,23363.9805
2006-05-01 12:25:00,62.41,62.44,62.4,62.4,16549.486208761493,39.1657,39.1846,39.1595,39.1595,16549.4862
2006-05-01 12:30:00,62.4,62.47,62.39,62.46,25310.978907517576,39.1595,39.2034,39.1532,39.1971,25310.9789
2006-05-01 12:35:00,62.44,62.56,62.44,62.51,15900.486749594374,39.1846,39.2599,39.1846,39.2285,15900.4867
2006-05-01 12:40:00,62.53,62.54,62.46,62.49,31043.80746349378,39.241,39.2473,39.1971,39.2159,31043.8075
2006-05-01 12:45:00,62.49,62.51,62.46,62.5,18388.31800973499,39.2159,39.2285,39.1971,39.2222,18388.318
2006-05-01 12:50:00,62.5,62.51,62.43,62.46,55381.28718226068,39.2222,39.2285,39.1783,39.1971,55381.2872
2006-05-01 12:55:00,62.46,62.48,62.4,62.44,12763.656030286642,39.1971,39.2097,39.1595,39.1846,12763.656
2006-05-01 13:00:00,62.43,62.44,62.4,62.43,9410.4921579232,39.1783,39.1846,39.1595,39.1783,9410.4922
2006-05-01 13:05:00,62.44,62.51,62.4,62.4,22282.314764737694,39.1846,39.2285,39.1595,39.1595,22282.3148
2006-05-01 13:10:00,62.39,62.4,62.37,62.39,12871.822606814494,39.1532,39.1595,39.1406,39.1532,12871.8226
2006-05-01 13:15:00,62.39,62.44,62.39,62.41,8977.82585181179,39.1532,39.1846,39.1532,39.1657,8977.8259
2006-05-01 13:20:00,62.41,62.45,62.39,62.42,14926.9875608437,39.1657,39.1908,39.1532,39.172,14926.9876
2006-05-01 13:25:00,62.42,62.44,62.4,62.41,8112.493239588966,39.172,39.1846,39.1595,39.1657,8112.4932
2006-05-01 13:30:00,62.41,62.41,62.29,62.39,33747.9718766901,39.1657,39.1657,39.0904,39.1532,33747.9719
2006-05-01 13:35:00,62.38,62.44,62.37,62.44,15143.320713899404,39.1469,39.1846,39.1406,39.1846,15143.3207
2006-05-01 13:40:00,62.44,62.44,62.4,62.4,14710.654407787992,39.1846,39.1846,39.1595,39.1595,14710.6544
2006-05-01 13:45:00,62.42,62.42,62.39,62.4,8653.32612222823,39.172,39.172,39.1532,39.1595,8653.3261
2006-05-01 13:50:00,62.4,62.43,62.4,62.42,9951.325040562466,39.1595,39.1783,39.1595,39.172,9951.325
2006-05-01 13:55:00,62.41,62.46,62.39,62.44,22498.6479177934,39.1657,39.1971,39.1532,39.1846,22498.6479
2006-05-01 14:00:00,62.44,62.46,62.4,62.41,8545.159545700379,39.1846,39.1971,39.1595,39.1657,8545.1595
2006-05-01 14:05:00,62.4,62.42,62.39,62.4,22823.14764737696,39.1595,39.172,39.1532,39.1595,22823.1476
2006-05-01 14:10:00,62.41,62.43,62.35,62.38,22823.14764737696,39.1657,39.1783,39.1281,39.1469,22823.1476
2006-05-01 14:15:00,62.39,62.42,62.39,62.4,6598.161168199026,39.1532,39.172,39.1532,39.1595,6598.1612
2006-05-01 14:20:00,62.39,62.45,62.39,62.42,23363.980530016222,39.1532,39.1908,39.1532,39.172,23363.9805
2006-05-01 14:25:00,62.42,62.47,62.4,62.42,23147.64737696052,39.172,39.2034,39.1595,39.172,23147.6474
2006-05-01 14:30:00,62.41,62.46,62.4,62.4,13196.322336398052,39.1657,39.1971,39.1595,39.1595,13196.3223
2006-05-01 14:35:00,62.4,62.47,62.4,62.45,24445.64629529475,39.1595,39.2034,39.1595,39.1908,24445.6463
2006-05-01 14:40:00,62.45,62.51,62.43,62.45,30719.30773391022,39.1908,39.2285,39.1783,39.1908,30719.3077
2006-05-01 14:45:00,62.46,62.48,62.45,62.48,45213.62898864251,39.1971,39.2097,39.1908,39.2097,45213.629
2006-05-01 14:50:00,62.47,62.53,62.46,62.52,15900.486749594374,39.2034,39.241,39.1971,39.2348,15900.4867
2006-05-01 14:55:00,62.52,62.53,62.51,62.52,15251.487290427258,39.2348,39.241,39.2285,39.2348,15251.4873
2006-05-01 15:00:00,62.51,62.52,62.5,62.5,19037.317468902107,39.2285,39.2348,39.2222,39.2222,19037.3175
2006-05-01 15:05:00,62.5,62.55,62.5,62.54,21633.315305570577,39.2222,39.2536,39.2222,39.2473,21633.3153
2006-05-01 15:10:00,62.55,62.61,62.54,62.59,14602.48783126014,39.2536,39.2912,39.2473,39.2787,14602.4878
2006-05-01 15:15:00,62.59,62.61,62.5,62.5,32666.306111411574,39.2787,39.2912,39.2222,39.2222,32666.3061
2006-05-01 15:20:00,62.46,62.51,62.3,62.39,68144.94321254732,39.1971,39.2285,39.0967,39.1532,68144.9432
2006-05-01 15:25:00,62.39,62.5,62.39,62.43,61654.94862087615,39.1532,39.2222,39.1532,39.1783,61654.9486
2006-05-01 15:30:00,62.45,62.49,62.42,62.47,38290.968090859926,39.1908,39.2159,39.172,39.2034,38290.9681
2006-05-01 15:35:00,62.45,62.51,62.43,62.51,47160.62736614386,39.1908,39.2285,39.1783,39.2285,47160.6274
2006-05-01 15:40:00,62.51,62.59,62.5,62.54,68902.1092482423,39.2285,39.2787,39.2222,39.2473,68902.1092
2006-05-01 15:45:00,62.54,62.58,62.5,62.56,45646.29529475392,39.2473,39.2724,39.2222,39.2599,45646.2953
2006-05-01 15:50:00,62.55,62.56,62.45,62.48,73553.27203893996,39.2536,39.2599,39.1908,39.2097,73553.272
2006-05-01 15:55:00,62.48,62.48,62.43,62.46,40454.29962141698,39.2097,39.2097,39.1783,39.1971,40454.2996
2006-05-02 09:30:00,62.45,62.68,62.43,62.63,29204.97566252028,39.1908,39.3352,39.1783,39.3038,29204.9757
2006-05-02 09:35:00,62.63,62.63,62.43,62.43,10492.15792320173,39.3038,39.3038,39.1783,39.1783,10492.1579
2006-05-02 09:40:00,62.43,62.6,62.4,62.6,7679.826933477555,39.1783,39.285,39.1595,39.285,7679.8269
2006-05-02 09:45:00,62.63,62.63,62.56,62.63,11357.490535424551,39.3038,39.3038,39.2599,39.3038,11357.4905
2006-05-02 09:50:00,62.61,62.76,62.61,62.73,13953.488372093025,39.2912,39.3854,39.2912,39.3666,13953.4884
2006-05-02 09:55:00,62.74,62.78,62.68,62.71,11681.990265008111,39.3728,39.3979,39.3352,39.354,11681.9903
2006-05-02 10:00:00,62.71,62.78,62.63,62.77,16549.486208761493,39.354,39.3979,39.3038,39.3917,16549.4862
2006-05-02 10:05:00,62.76,62.78,62.72,62.75,10492.15792320173,39.3854,39.3979,39.3603,39.3791,10492.1579
2006-05-02 10:10:00,62.76,62.92,62.76,62.91,12547.322877230936,39.3854,39.4858,39.3854,39.4795,12547.3229
2006-05-02 10:15:00,62.91,62.94,62.87,62.88,23796.646836127635,39.4795,39.4983,39.4544,39.4607,23796.6468
2006-05-02 10:20:00,62.88,62.89,62.83,62.87,14926.9875608437,39.4607,39.467,39.4293,39.4544,14926.9876
2006-05-02 10:25:00,62.87,62.89,62.76,62.81,18280.15143320714,39.4544,39.467,39.3854,39.4168,18280.1514
2006-05-02 10:30:00,62.81,62.86,62.77,62.77,28447.80962682531,39.4168,39.4481,39.3917,39.3917,28447.8096
2006-05-02 10:35:00,62.78,62.78,62.63,62.64,17306.65224445646,39.3979,39.3979,39.3038,39.3101,17306.6522
2006-05-02 10:40:00,62.64,62.74,62.64,62.7,16008.653326122228,39.3101,39.3728,39.3101,39.3477,16008.6533
2006-05-02 10:45:00,62.69,62.82,62.68,62.82,13412.655489453758,39.3414,39.423,39.3352,39.423,13412.6555
2006-05-02 10:50:00,62.83,62.83,62.73,62.73,9734.99188750676,39.4293,39.4293,39.3666,39.3666,9734.9919
2006-05-02 10:55:00,62.73,62.73,62.64,62.7,12979.989183342346,39.3666,39.3666,39.3101,39.3477,12979.9892
2006-05-02 11:00:00,62.69,62.77,62.65,62.72,17090.319091400757,39.3414,39.3917,39.3163,39.3603,17090.3191
2006-05-02 11:05:00,62.7,62.7,62.63,62.67,16657.652785289345,39.3477,39.3477,39.3038,39.3289,16657.6528
2006-05-02 11:10:00,62.67,62.67,62.53,62.55,11465.657111952409,39.3289,39.3289,39.241,39.2536,11465.6571
2006-05-02 11:15:00,62.55,62.55,62.46,62.53,36235.80313683072,39.2536,39.2536,39.1971,39.241,36235.8031
2006-05-02 11:20:00,62.56,62.63,62.55,62.62,12006.489994591671,39.2599,39.3038,39.2536,39.2975,12006.49
2006-05-02 11:25:00,62.62,62.63,62.59,62.62,16765.819361817197,39.2975,39.3038,39.2787,39.2975,16765.8194
2006-05-02 11:30:00,62.61,62.66,62.6,62.66,15900.486749594374,39.2912,39.3226,39.285,39.3226,15900.4867
2006-05-02 11:35:00,62.66,62.69,62.64,62.66,11032.990805840996,39.3226,39.3414,39.3101,39.3226,11032.9908
2006-05-02 11:40:00,62.67,62.67,62.59,62.64,16982.152514872905,39.3289,39.3289,39.2787,39.3101,16982.1525
2006-05-02 11:45:00,62.64,62.66,62.6,62.62,4867.49594375338,39.3101,39.3226,39.285,39.2975,4867.4959
2006-05-02 11:50:00,62.6,62.65,62.6,62.65,15684.153596538668,39.285,39.3163,39.285,39.3163,15684.1536
2006-05-02 11:55:00,62.66,62.67,62.6,62.65,5083.829096809086,39.3226,39.3289,39.285,39.3163,5083.8291
2006-05-02 12:00:00,62.63,62.63,62.58,62.59,18712.81773931855,39.3038,39.3038,39.2724,39.2787,18712.8177
2006-05-02 12:05:00,62.6,62.63,62.59,62.62,7571.660356949702,39.285,39.3038,39.2787,39.2975,7571.6604
2006-05-02 12:10:00,62.61,62.63,62.6,62.63,5191.995673336939,39.2912,39.3038,39.285,39.3038,5191.9957
2006-05-02 12:15:00,62.64,62.64,62.63,62.63,3677.6636019469984,39.3101,39.3101,39.3038,39.3038,3677.6636
2006-05-02 12:20:00,62.63,62.66,62.63,62.66,20767.98269334776,39.3038,39.3226,39.3038,39.3226,20767.9827
2006-05-02 12:25:00,62.65,62.66,62.63,62.63,9843.158464034614,39.3163,39.3226,39.3038,39.3038,9843.1585
2006-05-02 12:30:00,62.64,62.66,62.63,62.65,4651.162790697675,39.3101,39.3226,39.3038,39.3163,4651.1628
2006-05-02 12:35:00,62.67,62.81,62.66,62.77,20443.4829637642,39.3289,39.4168,39.3226,39.3917,20443.483
2006-05-02 12:40:00,62.75,62.76,62.69,62.71,7355.327203893997,39.3791,39.3854,39.3414,39.354,7355.3272
2006-05-02 12:45:00,62.72,62.72,62.69,62.7,3569.4970254191453,39.3603,39.3603,39.3414,39.3477,3569.497
2006-05-02 12:50:00,62.69,62.7,62.66,62.68,8328.826392644673,39.3414,39.3477,39.3226,39.3352,8328.8264
2006-05-02 12:55:00,62.66,62.66,62.63,62.63,23904.813412655487,39.3226,39.3226,39.3038,39.3038,23904.8134
2006-05-02 13:00:00,62.62,62.64,62.59,62.63,6381.828015143321,39.2975,39.3101,39.2787,39.3038,6381.828
2006-05-02 13:05:00,62.63,62.68,62.61,62.66,9951.325040562466,39.3038,39.3352,39.2912,39.3226,9951.325
2006-05-02 13:10:00,62.66,62.66,62.59,62.6,8112.493239588966,39.3226,39.3226,39.2787,39.285,8112.4932
2006-05-02 13:15:00,62.61,62.63,62.59,62.63,7896.160086533261,39.2912,39.3038,39.2787,39.3038,7896.1601
2006-05-02 13:20:00,62.63,62.63,62.6,62.61,4651.162790697675,39.3038,39.3038,39.285,39.2912,4651.1628
2006-05-02 13:25:00,62.63,62.63,62.58,62.63,9518.658734451054,39.3038,39.3038,39.2724,39.3038,9518.6587
2006-05-02 13:30:00,62.63,62.63,62.55,62.56,17306.65224445646,39.3038,39.3038,39.2536,39.2599,17306.6522
2006-05-02 13:35:00,62.58,62.64,62.57,62.64,5408.328826392644,39.2724,39.3101,39.2661,39.3101,5408.3288
2006-05-02 13:40:00,62.63,62.68,62.63,62.68,10275.824770146024,39.3038,39.3352,39.3038,39.3352,10275.8248
2006-05-02 13:45:00,62.68,62.76,62.68,62.76,6814.494321254732,39.3352,39.3854,39.3352,39.3854,6814.4943
2006-05-02 13:50:00,62.76,62.76,62.69,62.69,9194.159004867495,39.3854,39.3854,39.3414,39.3414,9194.159
2006-05-02 13:55:00,62.69,62.7,62.66,62.67,3785.830178474851,39.3414,39.3477,39.3226,39.3289,3785.8302
2006-05-02 14:00:00,62.69,62.76,62.69,62.76,12222.823147647376,39.3414,39.3854,39.3414,39.3854,12222.8231
2006-05-02 14:05:00,62.76,62.76,62.71,62.75,7679.826933477555,39.3854,39.3854,39.354,39.3791,7679.8269
2006-05-02 14:10:00,62.72,62.73,62.7,62.73,8977.82585181179,39.3603,39.3666,39.3477,39.3666,8977.8259
2006-05-02 14:15:00,62.73,62.73,62.7,62.71,4651.162790697675,39.3666,39.3666,39.3477,39.354,4651.1628
2006-05-02 14:20:00,62.71,62.72,62.68,62.69,8545.159545700379,39.354,39.3603,39.3352,39.3414,8545.1595
2006-05-02 14:25:00,62.67,62.67,62.6,62.6,5408.328826392644,39.3289,39.3289,39.285,39.285,5408.3288
2006-05-02 14:30:00,62.59,62.62,62.58,62.6,7571.660356949702,39.2787,39.2975,39.2724,39.285,7571.6604
2006-05-02 14:35:00,62.59,62.59,62.56,62.56,7247.160627366144,39.2787,39.2787,39.2599,39.2599,7247.1606
2006-05-02 14:40:00,62.58,62.58,62.51,62.51,11681.990265008111,39.2724,39.2724,39.2285,39.2285,11681.9903
2006-05-02 14:45:00,62.54,62.54,62.47,62.48,23255.81395348837,39.2473,39.2473,39.2034,39.2097,23255.814
2006-05-02 14:50:00,62.48,62.49,62.41,62.41,12871.822606814494,39.2097,39.2159,39.1657,39.1657,12871.8226
2006-05-02 14:55:00,62.41,62.5,62.34,62.45,12763.656030286642,39.1657,39.2222,39.1218,39.1908,12763.656
2006-05-02 15:00:00,62.43,62.46,62.41,62.46,12222.823147647376,39.1783,39.1971,39.1657,39.1971,12222.8231
2006-05-02 15:05:00,62.46,62.47,62.41,62.42,16333.153055705789,39.1971,39.2034,39.1657,39.172,16333.1531
2006-05-02 15:10:00,62.42,62.43,62.39,62.42,17414.818820984314,39.172,39.1783,39.1532,39.172,17414.8188
2006-05-02 15:15:00,62.41,62.43,62.4,62.41,20659.8161168199,39.1657,39.1783,39.1595,39.1657,20659.8161
2006-05-02 15:20:00,62.4,62.42,62.4,62.41,15792.320173066522,39.1595,39.172,39.1595,39.1657,15792.3202
2006-05-02 15:25:00,62.41,62.43,62.4,62.43,23904.813412655487,39.1657,39.1783,39.1595,39.1783,23904.8134
2006-05-02 15:30:00,62.43,62.49,62.4,62.49,19902.65008112493,39.1783,39.2159,39.1595,39.2159,19902.6501
2006-05-02 15:35:00,62.49,62.53,62.44,62.53,9843.158464034614,39.2159,39.241,39.1846,39.241,9843.1585
2006-05-02 15:40:00,62.52,62.54,62.51,62.51,10708.491076257436,39.2348,39.2473,39.2285,39.2285,10708.4911
2006-05-02 15:45:00,62.51,62.53,62.47,62.53,10275.824770146024,39.2285,39.241,39.2034,39.241,10275.8248
2006-05-02 15:50:00,62.53,62.59,62.53,62.58,10383.991346673878,39.241,39.2787,39.241,39.2724,10383.9913
2006-05-02 15:55:00,62.58,62.61,62.58,62.59,16224.986479177933,39.2724,39.2912,39.2724,39.2787,16224.9865
2006-05-03 09:30:00,62.58,62.63,62.49,62.63,16441.31963223364,39.2724,39.3038,39.2159,39.3038,16441.3196
2006-05-03 09:35:00,62.66,62.73,62.63,62.7,5732.828555976204,39.3226,39.3666,39.3038,39.3477,5732.8286
2006-05-03 09:40:00,62.71,62.73,62.59,62.6,10600.324499729582,39.354,39.3666,39.2787,39.285,10600.3245
2006-05-03 09:45:00,62.63,62.63,62.52,62.55,18171.98485667929,39.3038,39.3038,39.2348,39.2536,18171.9849
2006-05-03 09:50:00,62.55,62.71,62.51,62.66,16765.819361817197,39.2536,39.354,39.2285,39.3226,16765.8194
2006-05-03 09:55:00,62.63,62.63,62.52,62.57,13953.488372093025,39.3038,39.3038,39.2348,39.2661,13953.4884
2006-05-03 10:00:00,62.55,62.56,62.51,62.53,24553.812871822607,39.2536,39.2599,39.2285,39.241,24553.8129
2006-05-03 10:05:00,62.53,62.59,62.51,62.59,13737.155219037317,39.241,39.2787,39.2285,39.2787,13737.1552
2006-05-03 10:10:00,62.58,62.71,62.53,62.66,15251.487290427258,39.2724,39.354,39.241,39.3226,15251.4873
2006-05-03 10:15:00,62.68,62.79,62.68,62.79,20335.316387236344,39.3352,39.4042,39.3352,39.4042,20335.3164
2006-05-03 10:20:00,62.79,62.87,62.79,62.85,20118.98323418064,39.4042,39.4544,39.4042,39.4419,20118.9832
2006-05-03 10:25:00,62.85,62.86,62.68,62.75,27690.64359113034,39.4419,39.4481,39.3352,39.3791,27690.6436
2006-05-03 10:30:00,62.76,62.9,62.76,62.82,8653.32612222823,39.3854,39.4732,39.3854,39.423,8653.3261
2006-05-03 10:35:00,62.82,62.82,62.77,62.82,5408.328826392644,39.423,39.423,39.3917,39.423,5408.3288
2006-05-03 10:40:00,62.82,62.88,62.73,62.88,11141.157382368849,39.423,39.4607,39.3666,39.4607,11141.1574
2006-05-03 10:45:00,62.88,62.88,62.77,62.8,10708.491076257436,39.4607,39.4607,39.3917,39.4105,10708.4911
2006-05-03 10:50:00,62.76,62.82,62.76,62.82,3353.16387236344,39.3854,39.423,39.3854,39.423,3353.1639
2006-05-03 10:55:00,62.8,62.88,62.8,62.82,7355.327203893997,39.4105,39.4607,39.4105,39.423,7355.3272
2006-05-03 11:00:00,62.78,62.89,62.78,62.87,11357.490535424551,39.3979,39.467,39.3979,39.4544,11357.4905
2006-05-03 11:05:00,62.87,62.87,62.77,62.77,7571.660356949702,39.4544,39.4544,39.3917,39.3917,7571.6604
2006-05-03 11:10:00,62.79,62.82,62.76,62.76,3785.830178474851,39.4042,39.423,39.3854,39.3854,3785.8302
2006-05-03 11:15:00,62.74,62.79,62.73,62.79,3136.830719307734,39.3728,39.4042,39.3666,39.4042,3136.8307
2006-05-03 11:20:00,62.78,62.78,62.72,62.75,4002.163331530557,39.3979,39.3979,39.3603,39.3791,4002.1633
2006-05-03 11:25:00,62.74,62.79,62.68,62.79,3028.664142779881,39.3728,39.4042,39.3352,39.4042,3028.6641
2006-05-03 11:30:00,62.79,62.79,62.66,62.67,6706.327744726879,39.4042,39.4042,39.3226,39.3289,6706.3277
2006-05-03 11:35:00,62.67,62.73,62.66,62.69,8869.659275283937,39.3289,39.3666,39.3226,39.3414,8869.6593
2006-05-03 11:40:00,62.71,62.76,62.7,62.76,3569.4970254191453,39.354,39.3854,39.3477,39.3854,3569.497
2006-05-03 11:45:00,62.76,62.81,62.76,62.81,17414.818820984314,39.3854,39.4168,39.3854,39.4168,17414.8188
2006-05-03 11:50:00,62.79,62.79,62.76,62.77,5408.328826392644,39.4042,39.4042,39.3854,39.3917,5408.3288
2006-05-03 11:55:00,62.76,62.78,62.76,62.76,16224.986479177933,39.3854,39.3979,39.3854,39.3854,16224.9865
2006-05-03 12:00:00,62.74,62.76,62.71,62.75,15143.320713899404,39.3728,39.3854,39.354,39.3791,15143.3207
2006-05-03 12:05:00,62.76,62.79,62.76,62.79,3785.830178474851,39.3854,39.4042,39.3854,39.4042,3785.8302
2006-05-03 12:10:00,62.79,62.79,62.75,62.75,61330.44889129259,39.4042,39.4042,39.3791,39.3791,61330.4489
2006-05-03 12:15:00,62.77,62.9,62.77,62.89,5732.828555976204,39.3917,39.4732,39.3917,39.467,5732.8286
2006-05-03 12:20:00,62.9,62.92,62.84,62.87,6273.661438615468,39.4732,39.4858,39.4356,39.4544,6273.6614
2006-05-03 12:25:00,62.87,62.87,62.82,62.82,14710.654407787992,39.4544,39.4544,39.423,39.423,14710.6544
2006-05-03 12:30:00,62.77,62.81,62.77,62.79,4110.32990805841,39.3917,39.4168,39.3917,39.4042,4110.3299
2006-05-03 12:35:00,62.8,62.84,62.79,62.82,7571.660356949702,39.4105,39.4356,39.4042,39.423,7571.6604
2006-05-03 12:40:00,62.83,62.84,62.8,62.84,5083.829096809086,39.4293,39.4356,39.4105,39.4356,5083.8291
2006-05-03 12:45:00,62.86,62.9,62.86,62.89,5083.829096809086,39.4481,39.4732,39.4481,39.467,5083.8291
2006-05-03 12:50:00,62.91,62.91,62.81,62.82,8869.659275283937,39.4795,39.4795,39.4168,39.423,8869.6593
2006-05-03 12:55:00,62.83,62.85,62.81,62.85,3461.3304488912927,39.4293,39.4419,39.4168,39.4419,3461.3304
2006-05-03 13:00:00,62.81,62.82,62.78,62.82,7679.826933477555,39.4168,39.423,39.3979,39.423,7679.8269
2006-05-03 13:05:00,62.82,62.82,62.8,62.8,8653.32612222823,39.423,39.423,39.4105,39.4105,8653.3261
2006-05-03 13:10:00,62.82,62.85,62.82,62.85,3244.9972958355866,39.423,39.4419,39.423,39.4419,3244.9973
2006-05-03 13:15:00,62.85,62.89,62.85,62.89,4218.496484586262,39.4419,39.467,39.4419,39.467,4218.4965
2006-05-03 13:20:00,62.88,62.88,62.82,62.82,4867.49594375338,39.4607,39.4607,39.423,39.423,4867.4959
2006-05-03 13:25:00,62.81,62.88,62.81,62.87,1838.8318009734992,39.4168,39.4607,39.4168,39.4544,1838.8318
2006-05-03 13:30:00,62.87,62.91,62.87,62.9,3569.4970254191453,39.4544,39.4795,39.4544,39.4732,3569.497
2006-05-03 13:35:00,62.9,62.91,62.86,62.86,6706.327744726879,39.4732,39.4795,39.4481,39.4481,6706.3277
2006-05-03 13:40:00,62.87,62.91,62.85,62.91,2055.164954029205,39.4544,39.4795,39.4419,39.4795,2055.165
2006-05-03 13:45:00,62.91,62.91,62.82,62.84,7896.160086533261,39.4795,39.4795,39.423,39.4356,7896.1601
2006-05-03 13:50:00,62.83,62.85,62.77,62.85,3461.3304488912927,39.4293,39.4419,39.3917,39.4419,3461.3304
2006-05-03 13:55:00,62.85,62.88,62.85,62.87,3028.664142779881,39.4419,39.4607,39.4419,39.4544,3028.6641
2006-05-03 14:00:00,62.86,62.91,62.86,62.88,29096.809085992427,39.4481,39.4795,39.4481,39.4607,29096.8091
2006-05-03 14:05:00,62.88,62.88,62.83,62.83,12222.823147647376,39.4607,39.4607,39.4293,39.4293,12222.8231
2006-05-03 14:10:00,62.83,62.83,62.76,62.82,3893.996755002704,39.4293,39.4293,39.3854,39.423,3893.9968
2006-05-03 14:15:00,62.84,62.85,62.75,62.83,7571.660356949702,39.4356,39.4419,39.3791,39.4293,7571.6604
2006-05-03 14:20:00,62.84,62.87,62.78,62.87,7138.994050838291,39.4356,39.4544,39.3979,39.4544,7138.9941
2006-05-03 14:25:00,62.87,62.88,62.81,62.85,12330.98972417523,39.4544,39.4607,39.4168,39.4419,12330.9897
2006-05-03 14:30:00,62.89,62.93,62.86,62.92,7787.993510005408,39.467,39.4921,39.4481,39.4858,7787.9935
2006-05-03 14:35:00,62.93,62.97,62.92,62.95,14710.654407787992,39.4921,39.5172,39.4858,39.5046,14710.6544
2006-05-03 14:40:00,62.95,63.03,62.95,63.03,12439.156300703082,39.5046,39.5548,39.5046,39.5548,12439.1563
2006-05-03 14:45:00,63.04,63.1,63.03,63.06,9951.325040562466,39.5611,39.5987,39.5548,39.5736,9951.325
2006-05-03 14:50:00,63.09,63.09,63.0,63.03,6489.994591671173,39.5925,39.5925,39.536,39.5548,6489.9946
2006-05-03 14:55:00,63.03,63.11,63.03,63.1,11790.156841535963,39.5548,39.605,39.5548,39.5987,11790.1568
2006-05-03 15:00:00,63.09,63.09,63.02,63.08,13953.488372093025,39.5925,39.5925,39.5485,39.5862,13953.4884
2006-05-03 15:05:00,63.07,63.11,63.07,63.11,16116.81990265008,39.5799,39.605,39.5799,39.605,16116.8199
2006-05-03 15:10:00,63.11,63.14,63.07,63.1,25851.81179015684,39.605,39.6238,39.5799,39.5987,25851.8118
2006-05-03 15:15:00,63.1,63.12,63.08,63.11,21849.648458626285,39.5987,39.6113,39.5862,39.605,21849.6485
2006-05-03 15:20:00,63.11,63.11,63.05,63.11,11357.490535424551,39.605,39.605,39.5674,39.605,11357.4905
2006-05-03 15:25:00,63.12,63.14,63.08,63.14,13628.988642509465,39.6113,39.6238,39.5862,39.6238,13628.9886
2006-05-03 15:30:00,63.14,63.32,63.14,63.28,25959.97836668469,39.6238,39.7368,39.6238,39.7117,25959.9784
2006-05-03 15:35:00,63.3,63.3,63.2,63.21,18171.98485667929,39.7243,39.7243,39.6615,39.6678,18171.9849
2006-05-03 15:40:00,63.22,63.26,63.2,63.26,18496.484586262843,39.6741,39.6992,39.6615,39.6992,18496.4846
2006-05-03 15:45:00,63.26,63.26,63.15,63.18,8761.492698756085,39.6992,39.6992,39.6301,39.649,8761.4927
2006-05-03 15:50:00,63.15,63.18,63.13,63.14,7355.327203893997,39.6301,39.649,39.6176,39.6238,7355.3272
2006-05-03 15:55:00,63.14,63.15,63.11,63.12,16657.652785289345,39.6238,39.6301,39.605,39.6113,16657.6528
2006-05-04 09:30:00,63.37,63.42,63.3,63.42,20227.14981070849,39.7682,39.7996,39.7243,39.7996,20227.1498
2006-05-04 09:35:00,63.42,63.59,63.42,63.59,8436.992969172525,39.7996,39.9062,39.7996,39.9062,8436.993
2006-05-04 09:40:00,63.58,63.7,63.58,63.65,12763.656030286642,39.9,39.9753,39.9,39.9439,12763.656
2006-05-04 09:45:00,63.73,63.73,63.54,63.59,10492.15792320173,39.9941,39.9941,39.8749,39.9062,10492.1579
2006-05-04 09:50:00,63.62,63.75,63.62,63.71,12763.656030286642,39.9251,40.0067,39.9251,39.9816,12763.656
2006-05-04 09:55:00,63.71,63.84,63.66,63.74,18929.15089237425,39.9816,40.0631,39.9502,40.0004,18929.1509
2006-05-04 10:00:00,63.74,63.95,63.74,63.92,17847.485127095726,40.0004,40.1322,40.0004,40.1133,17847.4851
2006-05-04 10:05:00,63.92,63.94,63.83,63.83,21633.315305570577,40.1133,40.1259,40.0569,40.0569,21633.3153
2006-05-04 10:10:00,63.84,63.94,63.82,63.92,20010.816657652784,40.0631,40.1259,40.0506,40.1133,20010.8167
2006-05-04 10:15:00,63.92,63.98,63.88,63.89,14061.654948620877,40.1133,40.151,40.0882,40.0945,14061.6549
2006-05-04 10:20:00,63.89,63.89,63.75,63.8,31260.140616549485,40.0945,40.0945,40.0067,40.038,31260.1406
2006-05-04 10:25:00,63.84,63.84,63.74,63.78,9085.992428339645,40.0631,40.0631,40.0004,40.0255,9085.9924
2006-05-04 10:30:00,63.8,63.85,63.79,63.85,4651.162790697675,40.038,40.0694,40.0318,40.0694,4651.1628
2006-05-04 10:35:00,63.85,63.93,63.73,63.89,27149.81070849108,40.0694,40.1196,39.9941,40.0945,27149.8107
2006-05-04 10:40:00,63.9,63.93,63.79,63.89,7463.49378042185,40.1008,40.1196,40.0318,40.0945,7463.4938
2006-05-04 10:45:00,63.91,63.92,63.87,63.87,3677.6636019469984,40.1071,40.1133,40.082,40.082,3677.6636
2006-05-04 10:50:00,63.88,63.91,63.88,63.91,8977.82585181179,40.0882,40.1071,40.0882,40.1071,8977.8259
2006-05-04 10:55:00,63.9,63.9,63.76,63.78,6922.660897782585,40.1008,40.1008,40.0129,40.0255,6922.6609
2006-05-04 11:00:00,63.77,63.87,63.77,63.82,12655.489453758788,40.0192,40.082,40.0192,40.0506,12655.4895
2006-05-04 11:05:00,63.82,63.86,63.82,63.85,5624.66197944835,40.0506,40.0757,40.0506,40.0694,5624.662
2006-05-04 11:10:00,63.84,63.87,63.84,63.85,5408.328826392644,40.0631,40.082,40.0631,40.0694,5408.3288
2006-05-04 11:15:00,63.86,63.96,63.86,63.94,6922.660897782585,40.0757,40.1384,40.0757,40.1259,6922.6609
2006-05-04 11:20:00,63.95,63.98,63.92,63.92,7896.160086533261,40.1322,40.151,40.1133,40.1133,7896.1601
2006-05-04 11:25:00,63.93,63.97,63.84,63.84,6598.161168199026,40.1196,40.1447,40.0631,40.0631,6598.1612
2006-05-04 11:30:00,63.83,63.85,63.73,63.74,9951.325040562466,40.0569,40.0694,39.9941,40.0004,9951.325
2006-05-04 11:35:00,63.74,63.74,63.63,63.68,18063.81828015144,40.0004,40.0004,39.9314,39.9627,18063.8183
2006-05-04 11:40:00,63.65,63.73,63.64,63.73,8112.493239588966,39.9439,39.9941,39.9376,39.9941,8112.4932
2006-05-04 11:45:00,63.73,63.75,63.7,63.74,12979.989183342346,39.9941,40.0067,39.9753,40.0004,12979.9892
2006-05-04 11:50:00,63.74,63.76,63.72,63.73,7896.160086533261,40.0004,40.0129,39.9878,39.9941,7896.1601
2006-05-04 11:55:00,63.73,63.73,63.68,63.72,11032.990805840996,39.9941,39.9941,39.9627,39.9878,11032.9908
2006-05-04 12:00:00,63.72,63.72,63.67,63.69,3677.6636019469984,39.9878,39.9878,39.9565,39.969,3677.6636
2006-05-04 12:05:00,63.7,63.73,63.68,63.68,7355.327203893997,39.9753,39.9941,39.9627,39.9627,7355.3272
2006-05-04 12:10:00,63.67,63.71,63.67,63.7,5191.995673336939,39.9565,39.9816,39.9565,39.9753,5191.9957
2006-05-04 12:15:00,63.7,63.7,63.61,63.65,12330.98972417523,39.9753,39.9753,39.9188,39.9439,12330.9897
2006-05-04 12:20:00,63.64,63.66,63.6,63.64,5732.828555976204,39.9376,39.9502,39.9125,39.9376,5732.8286
2006-05-04 12:25:00,63.64,63.65,63.61,63.61,1730.6652244456463,39.9376,39.9439,39.9188,39.9188,1730.6652
2006-05-04 12:30:00,63.61,63.61,63.5,63.52,15359.65386695511,39.9188,39.9188,39.8498,39.8623,15359.6539
2006-05-04 12:35:00,63.52,63.52,63.49,63.5,8220.65981611682,39.8623,39.8623,39.8435,39.8498,8220.6598
2006-05-04 12:40:00,63.51,63.57,63.49,63.52,11357.490535424551,39.856,39.8937,39.8435,39.8623,11357.4905
2006-05-04 12:45:00,63.51,63.53,63.5,63.51,17306.65224445646,39.856,39.8686,39.8498,39.856,17306.6522
2006-05-04 12:50:00,63.5,63.5,63.4,63.4,12114.656571119524,39.8498,39.8498,39.787,39.787,12114.6566
2006-05-04 12:55:00,63.39,63.39,63.33,63.35,6057.328285559762,39.7807,39.7807,39.7431,39.7556,6057.3283
2006-05-04 13:00:00,63.35,63.37,63.34,63.37,10275.824770146024,39.7556,39.7682,39.7494,39.7682,10275.8248
2006-05-04 13:05:00,63.37,63.37,63.36,63.36,2812.330989724175,39.7682,39.7682,39.7619,39.7619,2812.331
2006-05-04 13:10:00,63.36,63.37,63.33,63.37,30178.47485127096,39.7619,39.7682,39.7431,39.7682,30178.4749
2006-05-04 13:15:00,63.37,63.37,63.36,63.37,8004.326663061114,39.7682,39.7682,39.7619,39.7682,8004.3267
2006-05-04 13:20:00,63.37,63.43,63.37,63.39,13088.1557598702,39.7682,39.8058,39.7682,39.7807,13088.1558
2006-05-04 13:25:00,63.39,63.43,63.39,63.41,37533.80205516495,39.7807,39.8058,39.7807,39.7933,37533.8021
2006-05-04 13:30:00,63.43,63.43,63.39,63.4,2920.497566252028,39.8058,39.8058,39.7807,39.787,2920.4976
2006-05-04 13:35:00,63.41,63.42,63.37,63.38,39588.96700919416,39.7933,39.7996,39.7682,39.7745,39588.967
2006-05-04 13:40:00,63.38,63.4,63.32,63.32,10383.991346673878,39.7745,39.787,39.7368,39.7368,10383.9913
2006-05-04 13:45:00,63.32,63.37,63.32,63.32,14061.654948620877,39.7368,39.7682,39.7368,39.7368,14061.6549
2006-05-04 13:50:00,63.32,63.42,63.32,63.37,24445.64629529475,39.7368,39.7996,39.7368,39.7682,24445.6463
2006-05-04 13:55:00,63.37,63.39,63.35,63.39,9951.325040562466,39.7682,39.7807,39.7556,39.7807,9951.325
2006-05-04 14:00:00,63.38,63.39,63.36,63.36,11573.82368848026,39.7745,39.7807,39.7619,39.7619,11573.8237
2006-05-04 14:05:00,63.37,63.37,63.33,63.35,23472.14710654408,39.7682,39.7682,39.7431,39.7556,23472.1471
2006-05-04 14:10:00,63.34,63.37,63.29,63.37,8436.992969172525,39.7494,39.7682,39.718,39.7682,8436.993
2006-05-04 14:15:00,63.35,63.41,63.35,63.36,8112.493239588966,39.7556,39.7933,39.7556,39.7619,8112.4932
2006-05-04 14:20:00,63.37,63.37,63.33,63.33,3677.6636019469984,39.7682,39.7682,39.7431,39.7431,3677.6636
2006-05-04 14:25:00,63.33,63.36,63.3,63.32,16116.81990265008,39.7431,39.7619,39.7243,39.7368,16116.8199
2006-05-04 14:30:00,63.3,63.32,63.26,63.26,10492.15792320173,39.7243,39.7368,39.6992,39.6992,10492.1579
2006-05-04 14:35:00,63.26,63.26,63.18,63.19,17198.48566792861,39.6992,39.6992,39.649,39.6552,17198.4857
2006-05-04 14:40:00,63.2,63.21,63.17,63.2,6814.494321254732,39.6615,39.6678,39.6427,39.6615,6814.4943
2006-05-04 14:45:00,63.2,63.26,63.14,63.14,9194.159004867495,39.6615,39.6992,39.6238,39.6238,9194.159
2006-05-04 14:50:00,63.14,63.15,63.1,63.12,9518.658734451054,39.6238,39.6301,39.5987,39.6113,9518.6587
2006-05-04 14:55:00,63.12,63.12,63.06,63.11,15467.820443482964,39.6113,39.6113,39.5736,39.605,15467.8204
2006-05-04 15:00:00,63.11,63.16,63.1,63.15,12871.822606814494,39.605,39.6364,39.5987,39.6301,12871.8226
2006-05-04 15:05:00,63.16,63.16,63.08,63.1,9194.159004867495,39.6364,39.6364,39.5862,39.5987,9194.159
2006-05-04 15:10:00,63.09,63.1,63.04,63.05,7571.660356949702,39.5925,39.5987,39.5611,39.5674,7571.6604
2006-05-04 15:15:00,63.07,63.07,62.98,63.0,17955.65170362358,39.5799,39.5799,39.5234,39.536,17955.6517
2006-05-04 15:20:00,63.0,63.03,62.92,62.94,11032.990805840996,39.536,39.5548,39.4858,39.4983,11032.9908
2006-05-04 15:25:00,62.94,62.98,62.93,62.96,10383.991346673878,39.4983,39.5234,39.4921,39.5109,10383.9913
2006-05-04 15:30:00,62.95,62.97,62.91,62.97,28231.47647376961,39.5046,39.5172,39.4795,39.5172,28231.4765
2006-05-04 15:35:00,62.96,62.97,62.93,62.94,21092.48242293132,39.5109,39.5172,39.4921,39.4983,21092.4824
2006-05-04 15:40:00,62.95,62.96,62.9,62.9,11681.990265008111,39.5046,39.5109,39.4732,39.4732,11681.9903
2006-05-04 15:45:00,62.91,62.91,62.82,62.86,28123.30989724175,39.4795,39.4795,39.423,39.4481,28123.3099
2006-05-04 15:50:00,62.87,62.87,62.83,62.84,20118.98323418064,39.4544,39.4544,39.4293,39.4356,20118.9832
2006-05-04 15:55:00,62.85,62.85,62.77,62.79,64250.94645754462,39.4419,39.4419,39.3917,39.4042,64250.9465
2006-05-05 09:30:00,62.78,63.06,62.72,63.06,28447.80962682531,39.3979,39.5736,39.3603,39.5736,28447.8096
2006-05-05 09:35:00,62.88,63.0,62.72,62.83,18280.15143320714,39.4607,39.536,39.3603,39.4293,18280.1514
2006-05-05 09:40:00,62.83,62.92,62.79,62.92,21092.48242293132,39.4293,39.4858,39.4042,39.4858,21092.4824
2006-05-05 09:45:00,62.9,62.91,62.84,62.87,11465.657111952409,39.4732,39.4795,39.4356,39.4544,11465.6571
2006-05-05 09:50:00,62.84,62.91,62.76,62.86,12330.98972417523,39.4356,39.4795,39.3854,39.4481,12330.9897
2006-05-05 09:55:00,62.81,62.89,62.73,62.77,21308.81557598702,39.4168,39.467,39.3666,39.3917,21308.8156
2006-05-05 10:00:00,62.79,62.82,62.74,62.76,13845.32179556517,39.4042,39.423,39.3728,39.3854,13845.3218
2006-05-05 10:05:00,62.76,62.87,62.76,62.77,22823.14764737696,39.3854,39.4544,39.3854,39.3917,22823.1476
2006-05-05 10:10:00,62.77,62.87,62.71,62.82,33856.13845321796,39.3917,39.4544,39.354,39.423,33856.1385
2006-05-05 10:15:00,62.87,62.87,62.78,62.8,9626.825310978908,39.4544,39.4544,39.3979,39.4105,9626.8253
2006-05-05 10:20:00,62.84,62.86,62.76,62.82,12439.156300703082,39.4356,39.4481,39.3854,39.423,12439.1563
2006-05-05 10:25:00,62.84,62.88,62.74,62.81,11790.156841535963,39.4356,39.4607,39.3728,39.4168,11790.1568
2006-05-05 10:30:00,62.82,62.88,62.82,62.85,9518.658734451054,39.423,39.4607,39.423,39.4419,9518.6587
2006-05-05 10:35:00,62.86,62.9,62.83,62.84,29096.809085992427,39.4481,39.4732,39.4293,39.4356,29096.8091
2006-05-05 10:40:00,62.82,62.87,62.8,62.8,14818.820984315846,39.423,39.4544,39.4105,39.4105,14818.821
2006-05-05 10:45:00,62.81,62.85,62.81,62.85,3028.664142779881,39.4168,39.4419,39.4168,39.4419,3028.6641
2006-05-05 10:50:00,62.86,62.87,62.8,62.82,12222.823147647376,39.4481,39.4544,39.4105,39.423,12222.8231
2006-05-05 10:55:00,62.86,62.87,62.81,62.86,7679.826933477555,39.4481,39.4544,39.4168,39.4481,7679.8269
2006-05-05 11:00:00,62.87,62.89,62.8,62.87,11790.156841535963,39.4544,39.467,39.4105,39.4544,11790.1568
2006-05-05 11:05:00,62.88,62.88,62.83,62.86,9626.825310978908,39.4607,39.4607,39.4293,39.4481,9626.8253
2006-05-05 11:10:00,62.89,62.96,62.86,62.96,7355.327203893997,39.467,39.5109,39.4481,39.5109,7355.3272
2006-05-05 11:15:00,62.95,62.95,62.85,62.85,5732.828555976204,39.5046,39.5046,39.4419,39.4419,5732.8286
2006-05-05 11:20:00,62.85,62.87,62.85,62.87,7896.160086533261,39.4419,39.4544,39.4419,39.4544,7896.1601
2006-05-05 11:25:00,62.86,62.92,62.84,62.91,12330.98972417523,39.4481,39.4858,39.4356,39.4795,12330.9897
2006-05-05 11:30:00,62.91,63.0,62.89,62.97,10275.824770146024,39.4795,39.536,39.467,39.5172,10275.8248
2006-05-05 11:35:00,63.0,63.0,62.93,62.95,28015.14332071389,39.536,39.536,39.4921,39.5046,28015.1433
2006-05-05 11:40:00,62.96,62.98,62.88,62.98,27366.14386154678,39.5109,39.5234,39.4607,39.5234,27366.1439
2006-05-05 11:45:00,63.01,63.03,63.0,63.02,5516.495402920497,39.5423,39.5548,39.536,39.5485,5516.4954
2006-05-05 11:50:00,63.02,63.12,63.01,63.09,13196.322336398052,39.5485,39.6113,39.5423,39.5925,13196.3223
2006-05-05 11:55:00,63.1,63.1,62.94,62.95,12655.489453758788,39.5987,39.5987,39.4983,39.5046,12655.4895
2006-05-05 12:00:00,62.96,62.97,62.92,62.92,12979.989183342346,39.5109,39.5172,39.4858,39.4858,12979.9892
2006-05-05 12:05:00,62.92,62.94,62.9,62.94,5083.829096809086,39.4858,39.4983,39.4732,39.4983,5083.8291
2006-05-05 12:10:00,62.94,62.98,62.92,62.97,9843.158464034614,39.4983,39.5234,39.4858,39.5172,9843.1585
2006-05-05 12:15:00,62.96,63.0,62.88,62.9,13628.988642509465,39.5109,39.536,39.4607,39.4732,13628.9886
2006-05-05 12:20:00,62.9,62.92,62.87,62.9,12979.989183342346,39.4732,39.4858,39.4544,39.4732,12979.9892
2006-05-05 12:25:00,62.91,62.92,62.87,62.87,2163.3315305570577,39.4795,39.4858,39.4544,39.4544,2163.3315
2006-05-05 12:30:00,62.88,62.97,62.86,62.97,7463.49378042185,39.4607,39.5172,39.4481,39.5172,7463.4938
2006-05-05 12:35:00,62.98,63.0,62.98,63.0,7247.160627366144,39.5234,39.536,39.5234,39.536,7247.1606
2006-05-05 12:40:00,62.97,62.98,62.93,62.93,6381.828015143321,39.5172,39.5234,39.4921,39.4921,6381.828
2006-05-05 12:45:00,62.93,62.93,62.88,62.88,4110.32990805841,39.4921,39.4921,39.4607,39.4607,4110.3299
2006-05-05 12:50:00,62.88,62.93,62.88,62.92,2487.8312601406165,39.4607,39.4921,39.4607,39.4858,2487.8313
2006-05-05 12:55:00,62.92,62.96,62.92,62.96,3893.996755002704,39.4858,39.5109,39.4858,39.5109,3893.9968
2006-05-05 13:00:00,62.94,62.98,62.94,62.96,6273.661438615468,39.4983,39.5234,39.4983,39.5109,6273.6614
2006-05-05 13:05:00,62.96,62.96,62.91,62.94,7355.327203893997,39.5109,39.5109,39.4795,39.4983,7355.3272
2006-05-05 13:10:00,62.95,62.96,62.94,62.96,7463.49378042185,39.5046,39.5109,39.4983,39.5109,7463.4938
2006-05-05 13:15:00,62.96,62.96,62.94,62.94,6598.161168199026,39.5109,39.5109,39.4983,39.4983,6598.1612
2006-05-05 13:20:00,62.91,62.96,62.91,62.96,6273.661438615468,39.4795,39.5109,39.4795,39.5109,6273.6614
2006-05-05 13:25:00,62.96,62.96,62.94,62.96,2704.164413196322,39.5109,39.5109,39.4983,39.5109,2704.1644
2006-05-05 13:30:00,62.96,63.04,62.96,63.04,14494.321254732287,39.5109,39.5611,39.5109,39.5611,14494.3213
2006-05-05 13:35:00,63.05,63.09,63.05,63.06,8328.826392644673,39.5674,39.5925,39.5674,39.5736,8328.8264
2006-05-05 13:40:00,63.05,63.06,63.04,63.05,7463.49378042185,39.5674,39.5736,39.5611,39.5674,7463.4938
2006-05-05 13:45:00,63.05,63.05,63.0,63.04,8112.493239588966,39.5674,39.5674,39.536,39.5611,8112.4932
2006-05-05 13:50:00,63.04,63.05,63.02,63.02,8328.826392644673,39.5611,39.5674,39.5485,39.5485,8328.8264
2006-05-05 13:55:00,63.02,63.04,63.01,63.01,3677.6636019469984,39.5485,39.5611,39.5423,39.5423,3677.6636
2006-05-05 14:00:00,63.02,63.02,63.0,63.02,5840.995132504056,39.5485,39.5485,39.536,39.5485,5840.9951
2006-05-05 14:05:00,63.01,63.02,62.93,62.93,3893.996755002704,39.5423,39.5485,39.4921,39.4921,3893.9968
2006-05-05 14:10:00,62.96,63.0,62.96,62.99,5191.995673336939,39.5109,39.536,39.5109,39.5297,5191.9957
2006-05-05 14:15:00,62.99,63.0,62.97,63.0,14061.654948620877,39.5297,39.536,39.5172,39.536,14061.6549
2006-05-05 14:20:00,62.99,63.05,62.99,63.05,12006.489994591671,39.5297,39.5674,39.5297,39.5674,12006.49
2006-05-05 14:25:00,63.05,63.11,63.0,63.11,10600.324499729582,39.5674,39.605,39.536,39.605,10600.3245
2006-05-05 14:30:00,63.11,63.13,63.1,63.11,11032.990805840996,39.605,39.6176,39.5987,39.605,11032.9908
2006-05-05 14:35:00,63.13,63.21,63.13,63.18,10600.324499729582,39.6176,39.6678,39.6176,39.649,10600.3245
2006-05-05 14:40:00,63.21,63.22,63.19,63.22,7787.993510005408,39.6678,39.6741,39.6552,39.6741,7787.9935
2006-05-05 14:45:00,63.23,63.3,63.22,63.3,17306.65224445646,39.6803,39.7243,39.6741,39.7243,17306.6522
2006-05-05 14:50:00,63.29,63.31,63.28,63.31,8653.32612222823,39.718,39.7305,39.7117,39.7305,8653.3261
2006-05-05 14:55:00,63.3,63.31,63.25,63.27,17198.48566792861,39.7243,39.7305,39.6929,39.7054,17198.4857
2006-05-05 15:00:00,63.29,63.29,63.24,63.28,8220.65981611682,39.718,39.718,39.6866,39.7117,8220.6598
2006-05-05 15:05:00,63.28,63.32,63.28,63.32,7787.993510005408,39.7117,39.7368,39.7117,39.7368,7787.9935
2006-05-05 15:10:00,63.31,63.33,63.3,63.33,9626.825310978908,39.7305,39.7431,39.7243,39.7431,9626.8253
2006-05-05 15:15:00,63.33,63.36,63.32,63.34,7355.327203893997,39.7431,39.7619,39.7368,39.7494,7355.3272
2006-05-05 15:20:00,63.34,63.36,63.32,63.33,12006.489994591671,39.7494,39.7619,39.7368,39.7431,12006.49
2006-05-05 15:25:00,63.32,63.35,63.32,63.34,13196.322336398052,39.7368,39.7556,39.7368,39.7494,13196.3223
2006-05-05 15:30:00,63.34,63.37,63.33,63.37,13196.322336398052,39.7494,39.7682,39.7431,39.7682,13196.3223
2006-05-05 15:35:00,63.37,63.42,63.35,63.41,16873.98593834505,39.7682,39.7996,39.7556,39.7933,16873.9859
2006-05-05 15:40:00,63.41,63.44,63.39,63.39,16224.986479177933,39.7933,39.8121,39.7807,39.7807,16224.9865
2006-05-05 15:45:00,63.4,63.48,63.38,63.48,15684.153596538668,39.787,39.8372,39.7745,39.8372,15684.1536
2006-05-05 15:50:00,63.48,63.48,63.46,63.47,16982.152514872905,39.8372,39.8372,39.8247,39.8309,16982.1525
2006-05-05 15:55:00,63.47,63.48,63.37,63.37,23147.64737696052,39.8309,39.8372,39.7682,39.7682,23147.6474
2006-05-08 09:30:00,63.05,63.54,63.05,63.54,55056.78745267712,39.5674,39.8749,39.5674,39.8749,55056.7875
2006-05-08 09:35:00,63.54,63.79,63.52,63.68,34937.80421849649,39.8749,40.0318,39.8623,39.9627,34937.8042
2006-05-08 09:40:00,63.69,63.91,63.68,63.91,27366.14386154678,39.969,40.1071,39.9627,40.1071,27366.1439
2006-05-08 09:45:00,63.9,63.91,63.85,63.86,22714.981070849102,40.1008,40.1071,40.0694,40.0757,22714.9811
2006-05-08 09:50:00,63.86,63.93,63.86,63.88,39264.4672796106,40.0757,40.1196,40.0757,40.0882,39264.4673
2006-05-08 09:55:00,63.88,63.89,63.79,63.82,23580.31368307193,40.0882,40.0945,40.0318,40.0506,23580.3137
2006-05-08 10:00:00,63.82,63.82,63.74,63.74,8220.65981611682,40.0506,40.0506,40.0004,40.0004,8220.6598
2006-05-08 10:05:00,63.73,63.83,63.72,63.8,13088.1557598702,39.9941,40.0569,39.9878,40.038,13088.1558
2006-05-08 10:10:00,63.83,63.9,63.77,63.9,31043.80746349378,40.0569,40.1008,40.0192,40.1008,31043.8075
2006-05-08 10:15:00,63.87,63.94,63.86,63.93,10708.491076257436,40.082,40.1259,40.0757,40.1196,10708.4911
2006-05-08 10:20:00,63.93,64.02,63.93,63.98,23255.81395348837,40.1196,40.1761,40.1196,40.151,23255.814
2006-05-08 10:25:00,63.99,64.01,63.94,63.95,12114.656571119524,40.1573,40.1698,40.1259,40.1322,12114.6566
2006-05-08 10:30:00,63.94,63.94,63.76,63.76,17306.65224445646,40.1259,40.1259,40.0129,40.0129,17306.6522
2006-05-08 10:35:00,63.75,63.79,63.69,63.71,14277.98810167658,40.0067,40.0318,39.969,39.9816,14277.9881
2006-05-08 10:40:00,63.71,63.71,63.65,63.65,7247.160627366144,39.9816,39.9816,39.9439,39.9439,7247.1606
2006-05-08 10:45:00,63.67,63.67,63.57,63.59,13088.1557598702,39.9565,39.9565,39.8937,39.9062,13088.1558
2006-05-08 10:50:00,63.59,63.62,63.57,63.61,9518.658734451054,39.9062,39.9251,39.8937,39.9188,9518.6587
2006-05-08 10:55:00,63.61,63.66,63.61,63.62,6165.494862087615,39.9188,39.9502,39.9188,39.9251,6165.4949
2006-05-08 11:00:00,63.62,63.69,63.62,63.68,4759.329367225527,39.9251,39.969,39.9251,39.9627,4759.3294
2006-05-08 11:05:00,63.72,63.77,63.67,63.74,14602.48783126014,39.9878,40.0192,39.9565,40.0004,14602.4878
2006-05-08 11:10:00,63.77,63.77,63.74,63.77,7463.49378042185,40.0192,40.0192,40.0004,40.0192,7463.4938
2006-05-08 11:15:00,63.74,63.76,63.61,63.64,9626.825310978908,40.0004,40.0129,39.9188,39.9376,9626.8253
2006-05-08 11:20:00,63.65,63.72,63.59,63.72,7463.49378042185,39.9439,39.9878,39.9062,39.9878,7463.4938
2006-05-08 11:25:00,63.66,63.76,63.64,63.76,9951.325040562466,39.9502,40.0129,39.9376,40.0129,9951.325
2006-05-08 11:30:00,63.76,63.83,63.76,63.8,7355.327203893997,40.0129,40.0569,40.0129,40.038,7355.3272
2006-05-08 11:35:00,63.8,63.8,63.77,63.78,13304.488912925906,40.038,40.038,40.0192,40.0255,13304.4889
2006-05-08 11:40:00,63.78,63.79,63.62,63.65,34396.97133585722,40.0255,40.0318,39.9251,39.9439,34396.9713
2006-05-08 11:45:00,63.63,63.68,63.63,63.67,26176.3115197404,39.9314,39.9627,39.9314,39.9565,26176.3115
2006-05-08 11:50:00,63.68,63.68,63.64,63.66,5408.328826392644,39.9627,39.9627,39.9376,39.9502,5408.3288
2006-05-08 11:55:00,63.66,63.68,63.65,63.67,4542.9962141698215,39.9502,39.9627,39.9439,39.9565,4542.9962
2006-05-08 12:00:00,63.67,63.68,63.65,63.67,11032.990805840996,39.9565,39.9627,39.9439,39.9565,11032.9908
2006-05-08 12:05:00,63.67,63.69,63.67,63.69,26717.144402379665,39.9565,39.969,39.9565,39.969,26717.1444
2006-05-08 12:10:00,63.71,63.71,63.67,63.68,99837.75013520822,39.9816,39.9816,39.9565,39.9627,99837.7501
2006-05-08 12:15:00,63.69,63.7,63.67,63.68,101027.5824770146,39.969,39.9753,39.9565,39.9627,101027.5825
2006-05-08 12:20:00,63.68,63.7,63.65,63.66,12979.989183342346,39.9627,39.9753,39.9439,39.9502,12979.9892
2006-05-08 12:25:00,63.67,63.67,63.64,63.67,4110.32990805841,39.9565,39.9565,39.9376,39.9565,4110.3299
2006-05-08 12:30:00,63.67,63.67,63.58,63.58,12439.156300703082,39.9565,39.9565,39.9,39.9,12439.1563
2006-05-08 12:35:00,63.59,63.61,63.55,63.6,20010.816657652784,39.9062,39.9188,39.8811,39.9125,20010.8167
2006-05-08 12:40:00,63.6,63.69,63.6,63.69,66414.27798810168,39.9125,39.969,39.9125,39.969,66414.278
2006-05-08 12:45:00,63.69,63.69,63.65,63.68,3461.3304488912927,39.969,39.969,39.9439,39.9627,3461.3304
2006-05-08 12:50:00,63.66,63.68,63.63,63.63,1838.8318009734992,39.9502,39.9627,39.9314,39.9314,1838.8318
2006-05-08 12:55:00,63.63,63.66,63.61,63.66,2704.164413196322,39.9314,39.9502,39.9188,39.9502,2704.1644
2006-05-08 13:00:00,63.65,63.67,63.65,63.67,1838.8318009734992,39.9439,39.9565,39.9439,39.9565,1838.8318
2006-05-08 13:05:00,63.67,63.69,63.67,63.69,2920.497566252028,39.9565,39.969,39.9565,39.969,2920.4976
2006-05-08 13:10:00,63.69,63.7,63.67,63.7,5408.328826392644,39.969,39.9753,39.9565,39.9753,5408.3288
2006-05-08 13:15:00,63.7,63.7,63.69,63.69,3244.9972958355866,39.9753,39.9753,39.969,39.969,3244.9973
2006-05-08 13:20:00,63.7,63.7,63.7,63.7,1946.998377501352,39.9753,39.9753,39.9753,39.9753,1946.9984
2006-05-08 13:25:00,63.69,63.7,63.64,63.64,4110.32990805841,39.969,39.9753,39.9376,39.9376,4110.3299
2006-05-08 13:30:00,63.64,63.66,63.61,63.66,4218.496484586262,39.9376,39.9502,39.9188,39.9502,4218.4965
2006-05-08 13:35:00,63.64,63.67,63.64,63.65,2812.330989724175,39.9376,39.9565,39.9376,39.9439,2812.331
2006-05-08 13:40:00,63.68,63.68,63.57,63.6,9626.825310978908,39.9627,39.9627,39.8937,39.9125,9626.8253
2006-05-08 13:45:00,63.6,63.61,63.58,63.6,5624.66197944835,39.9125,39.9188,39.9,39.9125,5624.662
2006-05-08 13:50:00,63.6,63.61,63.59,63.61,4651.162790697675,39.9125,39.9188,39.9062,39.9188,4651.1628
2006-05-08 13:55:00,63.61,63.61,63.48,63.56,18820.984315846403,39.9188,39.9188,39.8372,39.8874,18820.9843
2006-05-08 14:00:00,63.56,63.57,63.45,63.46,36127.63656030287,39.8874,39.8937,39.8184,39.8247,36127.6366
2006-05-08 14:05:00,63.47,63.47,63.45,63.45,8436.992969172525,39.8309,39.8309,39.8184,39.8184,8436.993
2006-05-08 14:10:00,63.45,63.49,63.45,63.48,4110.32990805841,39.8184,39.8435,39.8184,39.8372,4110.3299
2006-05-08 14:15:00,63.48,63.52,63.48,63.49,6489.994591671173,39.8372,39.8623,39.8372,39.8435,6489.9946
2006-05-08 14:20:00,63.5,63.5,63.48,63.5,2920.497566252028,39.8498,39.8498,39.8372,39.8498,2920.4976
2006-05-08 14:25:00,63.5,63.52,63.5,63.5,4975.662520281233,39.8498,39.8623,39.8498,39.8498,4975.6625
2006-05-08 14:30:00,63.5,63.52,63.45,63.46,11032.990805840996,39.8498,39.8623,39.8184,39.8247,11032.9908
2006-05-08 14:35:00,63.46,63.54,63.45,63.54,7463.49378042185,39.8247,39.8749,39.8184,39.8749,7463.4938
2006-05-08 14:40:00,63.53,63.54,63.5,63.51,3353.16387236344,39.8686,39.8749,39.8498,39.856,3353.1639
2006-05-08 14:45:00,63.52,63.55,63.51,63.55,4326.663061114115,39.8623,39.8811,39.856,39.8811,4326.6631
2006-05-08 14:50:00,63.53,63.57,63.53,63.57,4218.496484586262,39.8686,39.8937,39.8686,39.8937,4218.4965
2006-05-08 14:55:00,63.57,63.58,63.55,63.57,6057.328285559762,39.8937,39.9,39.8811,39.8937,6057.3283
2006-05-08 15:00:00,63.57,63.59,63.56,63.57,15143.320713899404,39.8937,39.9062,39.8874,39.8937,15143.3207
2006-05-08 15:05:00,63.59,63.59,63.5,63.53,4867.49594375338,39.9062,39.9062,39.8498,39.8686,4867.4959
2006-05-08 15:10:00,63.54,63.55,63.5,63.5,11357.490535424551,39.8749,39.8811,39.8498,39.8498,11357.4905
2006-05-08 15:15:00,63.51,63.52,63.37,63.38,16657.652785289345,39.856,39.8623,39.7682,39.7745,16657.6528
2006-05-08 15:20:00,63.37,63.37,63.35,63.36,9410.4921579232,39.7682,39.7682,39.7556,39.7619,9410.4922
2006-05-08 15:25:00,63.36,63.37,63.29,63.3,23147.64737696052,39.7619,39.7682,39.718,39.7243,23147.6474
2006-05-08 15:30:00,63.31,63.37,63.3,63.37,26717.144402379665,39.7305,39.7682,39.7243,39.7682,26717.1444
2006-05-08 15:35:00,63.36,63.36,63.22,63.23,32990.80584099513,39.7619,39.7619,39.6741,39.6803,32990.8058
2006-05-08 15:40:00,63.26,63.26,63.16,63.16,37209.3023255814,39.6992,39.6992,39.6364,39.6364,37209.3023
2006-05-08 15:45:00,63.17,63.17,63.12,63.12,30827.474310438072,39.6427,39.6427,39.6113,39.6113,30827.4743
2006-05-08 15:50:00,63.12,63.24,63.1,63.2,30935.640886965928,39.6113,39.6866,39.5987,39.6615,30935.6409
2006-05-08 15:55:00,63.2,63.24,63.2,63.23,19686.316928069227,39.6615,39.6866,39.6615,39.6803,19686.3169
2006-05-09 09:30:00,63.1,63.59,63.1,63.21,32882.63926446728,39.5987,39.9062,39.5987,39.6678,32882.6393
2006-05-09 09:35:00,63.13,63.13,62.92,63.05,15359.65386695511,39.6176,39.6176,39.4858,39.5674,15359.6539
2006-05-09 09:40:00,63.05,63.05,62.9,62.97,6057.328285559762,39.5674,39.5674,39.4732,39.5172,6057.3283
2006-05-09 09:45:00,62.96,62.98,62.91,62.98,6814.494321254732,39.5109,39.5234,39.4795,39.5234,6814.4943
2006-05-09 09:50:00,62.98,63.01,62.94,63.01,9626.825310978908,39.5234,39.5423,39.4983,39.5423,9626.8253
2006-05-09 09:55:00,63.03,63.11,63.0,63.1,11681.990265008111,39.5548,39.605,39.536,39.5987,11681.9903
2006-05-09 10:00:00,63.1,63.18,63.05,63.07,14061.654948620877,39.5987,39.649,39.5674,39.5799,14061.6549
2006-05-09 10:05:00,63.08,63.13,63.04,63.11,8220.65981611682,39.5862,39.6176,39.5611,39.605,8220.6598
2006-05-09 10:10:00,63.11,63.28,63.11,63.26,15684.153596538668,39.605,39.7117,39.605,39.6992,15684.1536
2006-05-09 10:15:00,63.26,63.31,63.26,63.28,6165.494862087615,39.6992,39.7305,39.6992,39.7117,6165.4949
2006-05-09 10:20:00,63.28,63.28,63.14,63.15,7355.327203893997,39.7117,39.7117,39.6238,39.6301,7355.3272
2006-05-09 10:25:00,63.12,63.18,63.11,63.18,6273.661438615468,39.6113,39.649,39.605,39.649,6273.6614
2006-05-09 10:30:00,63.18,63.23,63.16,63.23,6598.161168199026,39.649,39.6803,39.6364,39.6803,6598.1612
2006-05-09 10:35:00,63.23,63.26,63.21,63.21,6489.994591671173,39.6803,39.6992,39.6678,39.6678,6489.9946
2006-05-09 10:40:00,63.22,63.22,63.11,63.13,9626.825310978908,39.6741,39.6741,39.605,39.6176,9626.8253
2006-05-09 10:45:00,63.14,63.15,63.12,63.13,6814.494321254732,39.6238,39.6301,39.6113,39.6176,6814.4943
2006-05-09 10:50:00,63.15,63.17,63.13,63.17,7355.327203893997,39.6301,39.6427,39.6176,39.6427,7355.3272
2006-05-09 10:55:00,63.16,63.19,63.16,63.16,6489.994591671173,39.6364,39.6552,39.6364,39.6364,6489.9946
2006-05-09 11:00:00,63.16,63.19,63.12,63.16,11032.990805840996,39.6364,39.6552,39.6113,39.6364,11032.9908
2006-05-09 11:05:00,63.17,63.18,63.13,63.13,6057.328285559762,39.6427,39.649,39.6176,39.6176,6057.3283
2006-05-09 11:10:00,63.13,63.16,63.12,63.14,10275.824770146024,39.6176,39.6364,39.6113,39.6238,10275.8248
2006-05-09 11:15:00,63.15,63.2,63.15,63.18,10167.658193618172,39.6301,39.6615,39.6301,39.649,10167.6582
2006-05-09 11:20:00,63.16,63.22,63.11,63.18,10708.491076257436,39.6364,39.6741,39.605,39.649,10708.4911
2006-05-09 11:25:00,63.17,63.25,63.11,63.13,44889.12925905895,39.6427,39.6929,39.605,39.6176,44889.1293
2006-05-09 11:30:00,63.13,63.22,63.13,63.22,27149.81070849108,39.6176,39.6741,39.6176,39.6741,27149.8107
2006-05-09 11:35:00,63.21,63.25,63.19,63.2,50081.12493239589,39.6678,39.6929,39.6552,39.6615,50081.1249
2006-05-09 11:40:00,63.2,63.25,63.18,63.21,11032.990805840996,39.6615,39.6929,39.649,39.6678,11032.9908
2006-05-09 11:45:00,63.2,63.25,63.2,63.25,6814.494321254732,39.6615,39.6929,39.6615,39.6929,6814.4943
2006-05-09 11:50:00,63.25,63.3,63.25,63.27,9626.825310978908,39.6929,39.7243,39.6929,39.7054,9626.8253
2006-05-09 11:55:00,63.27,63.27,63.19,63.22,5949.161709031909,39.7054,39.7054,39.6552,39.6741,5949.1617
2006-05-09 12:00:00,63.22,63.24,63.21,63.24,7138.994050838291,39.6741,39.6866,39.6678,39.6866,7138.9941
2006-05-09 12:05:00,63.22,63.28,63.22,63.28,3353.16387236344,39.6741,39.7117,39.6741,39.7117,3353.1639
2006-05-09 12:10:00,63.28,63.31,63.28,63.28,60681.44943212547,39.7117,39.7305,39.7117,39.7117,60681.4494
2006-05-09 12:15:00,63.28,63.28,63.24,63.26,5516.495402920497,39.7117,39.7117,39.6866,39.6992,5516.4954
2006-05-09 12:20:00,63.25,63.26,63.24,63.24,3244.9972958355866,39.6929,39.6992,39.6866,39.6866,3244.9973
2006-05-09 12:25:00,63.25,63.25,63.21,63.24,3136.830719307734,39.6929,39.6929,39.6678,39.6866,3136.8307
2006-05-09 12:30:00,63.25,63.3,63.25,63.3,3136.830719307734,39.6929,39.7243,39.6929,39.7243,3136.8307
2006-05-09 12:35:00,63.3,63.31,63.27,63.27,4542.9962141698215,39.7243,39.7305,39.7054,39.7054,4542.9962
2006-05-09 12:40:00,63.27,63.32,63.25,63.31,5408.328826392644,39.7054,39.7368,39.6929,39.7305,5408.3288
2006-05-09 12:45:00,63.32,63.32,63.23,63.23,12330.98972417523,39.7368,39.7368,39.6803,39.6803,12330.9897
2006-05-09 12:50:00,63.23,63.24,63.21,63.21,10708.491076257436,39.6803,39.6866,39.6678,39.6678,10708.4911
2006-05-09 12:55:00,63.22,63.29,63.22,63.29,6057.328285559762,39.6741,39.718,39.6741,39.718,6057.3283
2006-05-09 13:00:00,63.27,63.29,63.26,63.28,5516.495402920497,39.7054,39.718,39.6992,39.7117,5516.4954
2006-05-09 13:05:00,63.28,63.29,63.25,63.25,7571.660356949702,39.7117,39.718,39.6929,39.6929,7571.6604
2006-05-09 13:10:00,63.26,63.29,63.25,63.27,7355.327203893997,39.6992,39.718,39.6929,39.7054,7355.3272
2006-05-09 13:15:00,63.26,63.26,63.23,63.25,4759.329367225527,39.6992,39.6992,39.6803,39.6929,4759.3294
2006-05-09 13:20:00,63.26,63.26,63.24,63.25,4759.329367225527,39.6992,39.6992,39.6866,39.6929,4759.3294
2006-05-09 13:25:00,63.25,63.27,63.25,63.27,2704.164413196322,39.6929,39.7054,39.6929,39.7054,2704.1644
2006-05-09 13:30:00,63.27,63.28,63.24,63.24,7138.994050838291,39.7054,39.7117,39.6866,39.6866,7138.9941
2006-05-09 13:35:00,63.22,63.26,63.22,63.26,4542.9962141698215,39.6741,39.6992,39.6741,39.6992,4542.9962
2006-05-09 13:40:00,63.26,63.27,63.25,63.26,7355.327203893997,39.6992,39.7054,39.6929,39.6992,7355.3272
2006-05-09 13:45:00,63.26,63.26,63.25,63.25,4110.32990805841,39.6992,39.6992,39.6929,39.6929,4110.3299
2006-05-09 13:50:00,63.26,63.28,63.25,63.28,6598.161168199026,39.6992,39.7117,39.6929,39.7117,6598.1612
2006-05-09 13:55:00,63.27,63.3,63.27,63.3,2920.497566252028,39.7054,39.7243,39.7054,39.7243,2920.4976
2006-05-09 14:00:00,63.29,63.29,63.25,63.27,10924.824229313142,39.718,39.718,39.6929,39.7054,10924.8242
2006-05-09 14:05:00,63.27,63.27,63.19,63.25,24661.97944835046,39.7054,39.7054,39.6552,39.6929,24661.9794
2006-05-09 14:10:00,63.22,63.27,63.22,63.26,9734.99188750676,39.6741,39.7054,39.6741,39.6992,9734.9919
2006-05-09 14:15:00,63.27,63.29,63.26,63.27,6057.328285559762,39.7054,39.718,39.6992,39.7054,6057.3283
2006-05-09 14:20:00,63.27,63.31,63.27,63.31,5300.162249864791,39.7054,39.7305,39.7054,39.7305,5300.1622
2006-05-09 14:25:00,63.31,63.31,63.27,63.29,5516.495402920497,39.7305,39.7305,39.7054,39.718,5516.4954
2006-05-09 14:30:00,63.28,63.28,63.23,63.28,3785.830178474851,39.7117,39.7117,39.6803,39.7117,3785.8302
2006-05-09 14:35:00,63.26,63.29,63.26,63.26,4975.662520281233,39.6992,39.718,39.6992,39.6992,4975.6625
2006-05-09 14:40:00,63.26,63.28,63.25,63.25,5516.495402920497,39.6992,39.7117,39.6929,39.6929,5516.4954
2006-05-09 14:45:00,63.25,63.28,63.23,63.27,4326.663061114115,39.6929,39.7117,39.6803,39.7054,4326.6631
2006-05-09 14:50:00,63.25,63.3,63.25,63.28,7355.327203893997,39.6929,39.7243,39.6929,39.7117,7355.3272
2006-05-09 14:55:00,63.28,63.3,63.25,63.26,12006.489994591671,39.7117,39.7243,39.6929,39.6992,12006.49
2006-05-09 15:00:00,63.25,63.27,63.23,63.25,9410.4921579232,39.6929,39.7054,39.6803,39.6929,9410.4922
2006-05-09 15:05:00,63.25,63.3,63.23,63.26,12439.156300703082,39.6929,39.7243,39.6803,39.6992,12439.1563
2006-05-09 15:10:00,63.27,63.28,63.25,63.26,7030.8274743104375,39.7054,39.7117,39.6929,39.6992,7030.8275
2006-05-09 15:15:00,63.26,63.3,63.25,63.26,8328.826392644673,39.6992,39.7243,39.6929,39.6992,8328.8264
2006-05-09 15:20:00,63.25,63.33,63.22,63.31,12871.822606814494,39.6929,39.7431,39.6741,39.7305,12871.8226
2006-05-09 15:25:00,63.31,63.33,63.25,63.25,13304.488912925906,39.7305,39.7431,39.6929,39.6929,13304.4889
2006-05-09 15:30:00,63.25,63.26,63.14,63.2,22714.981070849102,39.6929,39.6992,39.6238,39.6615,22714.9811
2006-05-09 15:35:00,63.2,63.24,63.2,63.22,20659.8161168199,39.6615,39.6866,39.6615,39.6741,20659.8161
2006-05-09 15:40:00,63.22,63.25,63.19,63.2,23796.646836127635,39.6741,39.6929,39.6552,39.6615,23796.6468
2006-05-09 15:45:00,63.2,63.21,63.15,63.18,19469.98377501352,39.6615,39.6678,39.6301,39.649,19469.9838
2006-05-09 15:50:00,63.19,63.21,63.15,63.17,20551.64954029205,39.6552,39.6678,39.6301,39.6427,20551.6495
2006-05-09 15:55:00,63.16,63.18,63.12,63.14,34288.80475932937,39.6364,39.649,39.6113,39.6238,34288.8048
2006-05-10 09:30:00,63.1,63.15,63.05,63.05,14169.821525148727,39.5987,39.6301,39.5674,39.5674,14169.8215
2006-05-10 09:35:00,63.01,63.06,63.01,63.06,4434.8296376419685,39.5423,39.5736,39.5423,39.5736,4434.8296
2006-05-10 09:40:00,63.05,63.11,62.88,62.88,16873.98593834505,39.5674,39.605,39.4607,39.4607,16873.9859
2006-05-10 09:45:00,62.88,62.88,62.72,62.74,23039.480800432662,39.4607,39.4607,39.3603,39.3728,23039.4808
2006-05-10 09:50:00,62.74,62.74,62.62,62.67,16116.81990265008,39.3728,39.3728,39.2975,39.3289,16116.8199
2006-05-10 09:55:00,62.67,62.73,62.57,62.61,17631.15197404002,39.3289,39.3666,39.2661,39.2912,17631.152
2006-05-10 10:00:00,62.61,62.62,62.45,62.6,28123.30989724175,39.2912,39.2975,39.1908,39.285,28123.3099
2006-05-10 10:05:00,62.59,62.68,62.55,62.68,12763.656030286642,39.2787,39.3352,39.2536,39.3352,12763.656
2006-05-10 10:10:00,62.7,62.79,62.7,62.79,9951.325040562466,39.3477,39.4042,39.3477,39.4042,9951.325
2006-05-10 10:15:00,62.79,62.8,62.75,62.76,6922.660897782585,39.4042,39.4105,39.3791,39.3854,6922.6609
2006-05-10 10:20:00,62.76,62.76,62.73,62.76,5300.162249864791,39.3854,39.3854,39.3666,39.3854,5300.1622
2006-05-10 10:25:00,62.76,62.78,62.75,62.78,4542.9962141698215,39.3854,39.3979,39.3791,39.3979,4542.9962
2006-05-10 10:30:00,62.77,62.86,62.77,62.83,10924.824229313142,39.3917,39.4481,39.3917,39.4293,10924.8242
2006-05-10 10:35:00,62.77,62.81,62.77,62.8,9085.992428339645,39.3917,39.4168,39.3917,39.4105,9085.9924
2006-05-10 10:40:00,62.8,62.83,62.8,62.82,6057.328285559762,39.4105,39.4293,39.4105,39.423,6057.3283
2006-05-10 10:45:00,62.81,62.81,62.76,62.76,6057.328285559762,39.4168,39.4168,39.3854,39.3854,6057.3283
2006-05-10 10:50:00,62.76,62.76,62.58,62.59,14386.154678204435,39.3854,39.3854,39.2724,39.2787,14386.1547
2006-05-10 10:55:00,62.58,62.61,62.53,62.59,9410.4921579232,39.2724,39.2912,39.241,39.2787,9410.4922
2006-05-10 11:00:00,62.58,62.63,62.56,62.6,11141.157382368849,39.2724,39.3038,39.2599,39.285,11141.1574
2006-05-10 11:05:00,62.6,62.68,62.6,62.66,16333.153055705789,39.285,39.3352,39.285,39.3226,16333.1531
2006-05-10 11:10:00,62.65,62.68,62.61,62.61,10492.15792320173,39.3163,39.3352,39.2912,39.2912,10492.1579
2006-05-10 11:15:00,62.61,62.64,62.59,62.6,14494.321254732287,39.2912,39.3101,39.2787,39.285,14494.3213
2006-05-10 11:20:00,62.59,62.63,62.56,62.63,20335.316387236344,39.2787,39.3038,39.2599,39.3038,20335.3164
2006-05-10 11:25:00,62.63,62.63,62.58,62.58,8004.326663061114,39.3038,39.3038,39.2724,39.2724,8004.3267
2006-05-10 11:30:00,62.58,62.63,62.58,62.63,7679.826933477555,39.2724,39.3038,39.2724,39.3038,7679.8269
2006-05-10 11:35:00,62.6,62.63,62.6,62.61,4110.32990805841,39.285,39.3038,39.285,39.2912,4110.3299
2006-05-10 11:40:00,62.6,62.62,62.57,62.6,8112.493239588966,39.285,39.2975,39.2661,39.285,8112.4932
2006-05-10 11:45:00,62.6,62.62,62.58,62.59,4759.329367225527,39.285,39.2975,39.2724,39.2787,4759.3294
2006-05-10 11:50:00,62.6,62.61,62.57,62.6,7138.994050838291,39.285,39.2912,39.2661,39.285,7138.9941
2006-05-10 11:55:00,62.59,62.59,62.55,62.55,14602.48783126014,39.2787,39.2787,39.2536,39.2536,14602.4878
2006-05-10 12:00:00,62.56,62.56,62.48,62.49,14494.321254732287,39.2599,39.2599,39.2097,39.2159,14494.3213
2006-05-10 12:05:00,62.47,62.53,62.47,62.51,9518.658734451054,39.2034,39.241,39.2034,39.2285,9518.6587
2006-05-10 12:10:00,62.5,62.53,62.49,62.51,7787.993510005408,39.2222,39.241,39.2159,39.2285,7787.9935
2006-05-10 12:15:00,62.51,62.53,62.48,62.48,14710.654407787992,39.2285,39.241,39.2097,39.2097,14710.6544
2006-05-10 12:20:00,62.51,62.51,62.47,62.51,4651.162790697675,39.2285,39.2285,39.2034,39.2285,4651.1628
2006-05-10 12:25:00,62.51,62.53,62.5,62.51,7138.994050838291,39.2285,39.241,39.2222,39.2285,7138.9941
2006-05-10 12:30:00,62.51,62.6,62.51,62.59,2920.497566252028,39.2285,39.285,39.2285,39.2787,2920.4976
2006-05-10 12:35:00,62.6,62.66,62.59,62.66,5300.162249864791,39.285,39.3226,39.2787,39.3226,5300.1622
2006-05-10 12:40:00,62.63,62.63,62.6,62.63,5408.328826392644,39.3038,39.3038,39.285,39.3038,5408.3288
2006-05-10 12:45:00,62.63,62.64,62.61,62.63,6273.661438615468,39.3038,39.3101,39.2912,39.3038,6273.6614
2006-05-10 12:50:00,62.61,62.63,62.58,62.63,6165.494862087615,39.2912,39.3038,39.2724,39.3038,6165.4949
2006-05-10 12:55:00,62.63,62.63,62.56,62.56,5300.162249864791,39.3038,39.3038,39.2599,39.2599,5300.1622
2006-05-10 13:00:00,62.54,62.58,62.53,62.56,2704.164413196322,39.2473,39.2724,39.241,39.2599,2704.1644
2006-05-10 13:05:00,62.56,62.61,62.56,62.59,5300.162249864791,39.2599,39.2912,39.2599,39.2787,5300.1622
2006-05-10 13:10:00,62.58,62.59,62.57,62.57,19794.48350459708,39.2724,39.2787,39.2661,39.2661,19794.4835
2006-05-10 13:15:00,62.58,62.59,62.55,62.57,6057.328285559762,39.2724,39.2787,39.2536,39.2661,6057.3283
2006-05-10 13:20:00,62.55,62.58,62.55,62.56,7247.160627366144,39.2536,39.2724,39.2536,39.2599,7247.1606
2006-05-10 13:25:00,62.57,62.57,62.5,62.51,10275.824770146024,39.2661,39.2661,39.2222,39.2285,10275.8248
2006-05-10 13:30:00,62.51,62.52,62.43,62.45,14494.321254732287,39.2285,39.2348,39.1783,39.1908,14494.3213
2006-05-10 13:35:00,62.46,62.51,62.46,62.49,5624.66197944835,39.1971,39.2285,39.1971,39.2159,5624.662
2006-05-10 13:40:00,62.49,62.5,62.4,62.42,6057.328285559762,39.2159,39.2222,39.1595,39.172,6057.3283
2006-05-10 13:45:00,62.42,62.43,62.38,62.39,13953.488372093025,39.172,39.1783,39.1469,39.1532,13953.4884
2006-05-10 13:50:00,62.4,62.46,62.39,62.46,8653.32612222823,39.1595,39.1971,39.1532,39.1971,8653.3261
2006-05-10 13:55:00,62.46,62.46,62.39,62.39,7571.660356949702,39.1971,39.1971,39.1532,39.1532,7571.6604
2006-05-10 14:00:00,62.4,62.4,62.27,62.28,7787.993510005408,39.1595,39.1595,39.0779,39.0842,7787.9935
2006-05-10 14:05:00,62.27,62.31,62.24,62.27,7030.8274743104375,39.0779,39.103,39.059,39.0779,7030.8275
2006-05-10 14:10:00,62.27,62.39,62.27,62.38,8220.65981611682,39.0779,39.1532,39.0779,39.1469,8220.6598
2006-05-10 14:15:00,62.38,62.46,62.2,62.32,21849.648458626285,39.1469,39.1971,39.0339,39.1093,21849.6485
2006-05-10 14:20:00,62.27,62.47,62.19,62.39,18063.81828015144,39.0779,39.2034,39.0277,39.1532,18063.8183
2006-05-10 14:25:00,62.38,62.43,62.16,62.2,17631.15197404002,39.1469,39.1783,39.0088,39.0339,17631.152
2006-05-10 14:30:00,62.2,62.34,62.14,62.34,22498.6479177934,39.0339,39.1218,38.9963,39.1218,22498.6479
2006-05-10 14:35:00,62.34,62.45,62.31,62.37,13953.488372093025,39.1218,39.1908,39.103,39.1406,13953.4884
2006-05-10 14:40:00,62.38,62.52,62.27,62.51,19469.98377501352,39.1469,39.2348,39.0779,39.2285,19469.9838
2006-05-10 14:45:00,62.51,62.58,62.4,62.43,18929.15089237425,39.2285,39.2724,39.1595,39.1783,18929.1509
2006-05-10 14:50:00,62.4,62.51,62.39,62.51,14818.820984315846,39.1595,39.2285,39.1532,39.2285,14818.821
2006-05-10 14:55:00,62.51,62.51,62.46,62.49,12114.656571119524,39.2285,39.2285,39.1971,39.2159,12114.6566
2006-05-10 15:00:00,62.5,62.51,62.37,62.38,33747.9718766901,39.2222,39.2285,39.1406,39.1469,33747.9719
2006-05-10 15:05:00,62.37,62.5,62.37,62.39,23904.813412655487,39.1406,39.2222,39.1406,39.1532,23904.8134
2006-05-10 15:10:00,62.39,62.39,62.24,62.24,12979.989183342346,39.1532,39.1532,39.059,39.059,12979.9892
2006-05-10 15:15:00,62.24,62.29,62.17,62.28,25310.978907517576,39.059,39.0904,39.0151,39.0842,25310.9789
2006-05-10 15:20:00,62.27,62.39,62.27,62.37,12871.822606814494,39.0779,39.1532,39.0779,39.1406,12871.8226
2006-05-10 15:25:00,62.33,62.39,62.27,62.27,14386.154678204435,39.1155,39.1532,39.0779,39.0779,14386.1547
2006-05-10 15:30:00,62.27,62.33,62.17,62.24,32666.306111411574,39.0779,39.1155,39.0151,39.059,32666.3061
2006-05-10 15:35:00,62.24,62.3,62.23,62.3,13953.488372093025,39.059,39.0967,39.0528,39.0967,13953.4884
2006-05-10 15:40:00,62.31,62.34,62.27,62.28,10059.491617090318,39.103,39.1218,39.0779,39.0842,10059.4916
2006-05-10 15:45:00,62.28,62.28,62.24,62.27,20118.98323418064,39.0842,39.0842,39.059,39.0779,20118.9832
2006-05-10 15:50:00,62.27,62.28,62.25,62.27,11573.82368848026,39.0779,39.0842,39.0653,39.0779,11573.8237
2006-05-10 15:55:00,62.27,62.37,62.27,62.33,38507.30124391563,39.0779,39.1406,39.0779,39.1155,38507.3012
2006-05-11 09:30:00,62.48,62.73,62.48,62.63,15251.487290427258,39.2097,39.3666,39.2097,39.3038,15251.4873
2006-05-11 09:35:00,62.63,62.74,62.58,62.65,44564.62952947539,39.3038,39.3728,39.2724,39.3163,44564.6295
2006-05-11 09:40:00,62.64,62.66,62.54,62.65,14277.98810167658,39.3101,39.3226,39.2473,39.3163,14277.9881
2006-05-11 09:45:00,62.64,62.72,62.59,62.59,10924.824229313142,39.3101,39.3603,39.2787,39.2787,10924.8242
2006-05-11 09:50:00,62.59,62.59,62.25,62.26,27041.64413196322,39.2787,39.2787,39.0653,39.0716,27041.6441
2006-05-11 09:55:00,62.3,62.35,62.23,62.35,37101.135749053545,39.0967,39.1281,39.0528,39.1281,37101.1357
2006-05-11 10:00:00,62.33,62.39,62.29,62.37,15359.65386695511,39.1155,39.1532,39.0904,39.1406,15359.6539
2006-05-11 10:05:00,62.37,62.5,62.37,62.41,13737.155219037317,39.1406,39.2222,39.1406,39.1657,13737.1552
2006-05-11 10:10:00,62.44,62.55,62.43,62.54,12655.489453758788,39.1846,39.2536,39.1783,39.2473,12655.4895
2006-05-11 10:15:00,62.54,62.56,62.44,62.48,9518.658734451054,39.2473,39.2599,39.1846,39.2097,9518.6587
2006-05-11 10:20:00,62.45,62.51,62.45,62.51,15251.487290427258,39.1908,39.2285,39.1908,39.2285,15251.4873
2006-05-11 10:25:00,62.51,62.51,62.25,62.25,82314.76473769605,39.2285,39.2285,39.0653,39.0653,82314.7647
2006-05-11 10:30:00,62.22,62.27,62.18,62.18,24661.97944835046,39.0465,39.0779,39.0214,39.0214,24661.9794
2006-05-11 10:35:00,62.18,62.2,62.13,62.2,47917.79340183883,39.0214,39.0339,38.99,39.0339,47917.7934
2006-05-11 10:40:00,62.21,62.22,62.15,62.15,12979.989183342346,39.0402,39.0465,39.0026,39.0026,12979.9892
2006-05-11 10:45:00,62.15,62.27,62.15,62.24,9302.32558139535,39.0026,39.0779,39.0026,39.059,9302.3256
2006-05-11 10:50:00,62.24,62.27,62.22,62.27,5624.66197944835,39.059,39.0779,39.0465,39.0779,5624.662
2006-05-11 10:55:00,62.23,62.26,62.14,62.17,7679.826933477555,39.0528,39.0716,38.9963,39.0151,7679.8269
2006-05-11 11:00:00,62.14,62.27,62.12,62.27,6057.328285559762,38.9963,39.0779,38.9837,39.0779,6057.3283
2006-05-11 11:05:00,62.27,62.4,62.25,62.39,9626.825310978908,39.0779,39.1595,39.0653,39.1532,9626.8253
2006-05-11 11:10:00,62.37,62.39,62.24,62.24,18820.984315846403,39.1406,39.1532,39.059,39.059,18820.9843
2006-05-11 11:15:00,62.25,62.29,62.18,62.29,22931.31422390481,39.0653,39.0904,39.0214,39.0904,22931.3142
2006-05-11 11:20:00,62.3,62.34,62.26,62.26,39480.80043266631,39.0967,39.1218,39.0716,39.0716,39480.8004
2006-05-11 11:25:00,62.26,62.26,62.16,62.17,15467.820443482964,39.0716,39.0716,39.0088,39.0151,15467.8204
2006-05-11 11:30:00,62.17,62.39,62.16,62.27,20227.14981070849,39.0151,39.1532,39.0088,39.0779,20227.1498
2006-05-11 11:35:00,62.27,62.31,62.27,62.3,5083.829096809086,39.0779,39.103,39.0779,39.0967,5083.8291
2006-05-11 11:40:00,62.28,62.35,62.27,62.35,4326.663061114115,39.0842,39.1281,39.0779,39.1281,4326.6631
2006-05-11 11:45:00,62.35,62.37,62.29,62.29,3569.4970254191453,39.1281,39.1406,39.0904,39.0904,3569.497
2006-05-11 11:50:00,62.28,62.28,62.24,62.25,6165.494862087615,39.0842,39.0842,39.059,39.0653,6165.4949
2006-05-11 11:55:00,62.24,62.26,62.22,62.23,17739.318550567874,39.059,39.0716,39.0465,39.0528,17739.3186
2006-05-11 12:00:00,62.24,62.24,62.17,62.22,6057.328285559762,39.059,39.059,39.0151,39.0465,6057.3283
2006-05-11 12:05:00,62.22,62.27,62.17,62.18,12114.656571119524,39.0465,39.0779,39.0151,39.0214,12114.6566
2006-05-11 12:10:00,62.18,62.18,62.13,62.14,5083.829096809086,39.0214,39.0214,38.99,38.9963,5083.8291
2006-05-11 12:15:00,62.14,62.22,62.11,62.22,4975.662520281233,38.9963,39.0465,38.9775,39.0465,4975.6625
2006-05-11 12:20:00,62.18,62.24,62.18,62.23,3028.664142779881,39.0214,39.059,39.0214,39.0528,3028.6641
2006-05-11 12:25:00,62.23,62.24,62.15,62.19,8869.659275283937,39.0528,39.059,39.0026,39.0277,8869.6593
2006-05-11 12:30:00,62.2,62.2,62.14,62.14,8328.826392644673,39.0339,39.0339,38.9963,38.9963,8328.8264
2006-05-11 12:35:00,62.15,62.27,62.15,62.27,8977.82585181179,39.0026,39.0779,39.0026,39.0779,8977.8259
2006-05-11 12:40:00,62.27,62.28,62.23,62.26,3569.4970254191453,39.0779,39.0842,39.0528,39.0716,3569.497
2006-05-11 12:45:00,62.25,62.27,62.2,62.22,5408.328826392644,39.0653,39.0779,39.0339,39.0465,5408.3288
2006-05-11 12:50:00,62.24,62.26,62.21,62.22,10275.824770146024,39.059,39.0716,39.0402,39.0465,10275.8248
2006-05-11 12:55:00,62.22,62.35,62.2,62.31,10924.824229313142,39.0465,39.1281,39.0339,39.103,10924.8242
2006-05-11 13:00:00,62.31,62.33,62.24,62.25,5083.829096809086,39.103,39.1155,39.059,39.0653,5083.8291
2006-05-11 13:05:00,62.24,62.29,62.23,62.23,11032.990805840996,39.059,39.0904,39.0528,39.0528,11032.9908
2006-05-11 13:10:00,62.23,62.25,62.11,62.17,11573.82368848026,39.0528,39.0653,38.9775,39.0151,11573.8237
2006-05-11 13:15:00,62.17,62.21,62.06,62.17,29529.47539210384,39.0151,39.0402,38.9461,39.0151,29529.4754
2006-05-11 13:20:00,62.17,62.28,62.15,62.27,22823.14764737696,39.0151,39.0842,39.0026,39.0779,22823.1476
2006-05-11 13:25:00,62.27,62.28,62.25,62.27,15143.320713899404,39.0779,39.0842,39.0653,39.0779,15143.3207
2006-05-11 13:30:00,62.27,62.32,62.24,62.25,16008.653326122228,39.0779,39.1093,39.059,39.0653,16008.6533
2006-05-11 13:35:00,62.24,62.26,62.21,62.25,4759.329367225527,39.059,39.0716,39.0402,39.0653,4759.3294
2006-05-11 13:40:00,62.22,62.22,62.14,62.18,9626.825310978908,39.0465,39.0465,38.9963,39.0214,9626.8253
2006-05-11 13:45:00,62.17,62.17,62.02,62.1,20118.98323418064,39.0151,39.0151,38.921,38.9712,20118.9832
2006-05-11 13:50:00,62.08,62.14,62.06,62.11,12222.823147647376,38.9586,38.9963,38.9461,38.9775,12222.8231
2006-05-11 13:55:00,62.14,62.14,62.1,62.14,9085.992428339645,38.9963,38.9963,38.9712,38.9963,9085.9924
2006-05-11 14:00:00,62.12,62.17,62.11,62.14,28015.14332071389,38.9837,39.0151,38.9775,38.9963,28015.1433
2006-05-11 14:05:00,62.16,62.22,62.16,62.21,6814.494321254732,39.0088,39.0465,39.0088,39.0402,6814.4943
2006-05-11 14:10:00,62.22,62.24,62.19,62.23,19686.316928069227,39.0465,39.059,39.0277,39.0528,19686.3169
2006-05-11 14:15:00,62.24,62.26,62.22,62.26,8220.65981611682,39.059,39.0716,39.0465,39.0716,8220.6598
2006-05-11 14:20:00,62.27,62.31,62.27,62.29,18712.81773931855,39.0779,39.103,39.0779,39.0904,18712.8177
2006-05-11 14:25:00,62.3,62.37,62.3,62.34,20118.98323418064,39.0967,39.1406,39.0967,39.1218,20118.9832
2006-05-11 14:30:00,62.33,62.35,62.33,62.34,3028.664142779881,39.1155,39.1281,39.1155,39.1218,3028.6641
2006-05-11 14:35:00,62.35,62.38,62.34,62.38,9518.658734451054,39.1281,39.1469,39.1218,39.1469,9518.6587
2006-05-11 14:40:00,62.38,62.38,62.34,62.34,13845.32179556517,39.1469,39.1469,39.1218,39.1218,13845.3218
2006-05-11 14:45:00,62.34,62.39,62.33,62.37,9085.992428339645,39.1218,39.1532,39.1155,39.1406,9085.9924
2006-05-11 14:50:00,62.34,62.34,62.23,62.23,12763.656030286642,39.1218,39.1218,39.0528,39.0528,12763.656
2006-05-11 14:55:00,62.22,62.24,62.18,62.22,13845.32179556517,39.0465,39.059,39.0214,39.0465,13845.3218
2006-05-11 15:00:00,62.21,62.21,62.15,62.15,13845.32179556517,39.0402,39.0402,39.0026,39.0026,13845.3218
2006-05-11 15:05:00,62.15,62.21,62.15,62.19,9410.4921579232,39.0026,39.0402,39.0026,39.0277,9410.4922
2006-05-11 15:10:00,62.19,62.25,62.17,62.22,19794.48350459708,39.0277,39.0653,39.0151,39.0465,19794.4835
2006-05-11 15:15:00,62.22,62.22,62.14,62.16,11898.323418063816,39.0465,39.0465,38.9963,39.0088,11898.3234
2006-05-11 15:20:00,62.15,62.17,62.14,62.14,6922.660897782585,39.0026,39.0151,38.9963,38.9963,6922.6609
2006-05-11 15:25:00,62.14,62.14,62.08,62.08,16549.486208761493,38.9963,38.9963,38.9586,38.9586,16549.4862
2006-05-11 15:30:00,62.07,62.07,62.0,62.02,11465.657111952409,38.9524,38.9524,38.9084,38.921,11465.6571
2006-05-11 15:35:00,62.02,62.09,62.02,62.08,12006.489994591671,38.921,38.9649,38.921,38.9586,12006.49
2006-05-11 15:40:00,62.1,62.11,62.02,62.03,19037.317468902107,38.9712,38.9775,38.921,38.9273,19037.3175
2006-05-11 15:45:00,62.03,62.07,62.02,62.07,9843.158464034614,38.9273,38.9524,38.921,38.9524,9843.1585
2006-05-11 15:50:00,62.06,62.12,62.06,62.1,20335.316387236344,38.9461,38.9837,38.9461,38.9712,20335.3164
2006-05-11 15:55:00,62.1,62.11,62.0,62.03,38615.46782044348,38.9712,38.9775,38.9084,38.9273,38615.4678
2006-05-12 09:30:00,62.04,62.04,61.81,61.94,28988.64250946457,38.9335,38.9335,38.7892,38.8708,28988.6425
2006-05-12 09:35:00,61.94,61.94,61.79,61.8,8977.82585181179,38.8708,38.8708,38.7766,38.7829,8977.8259
2006-05-12 09:40:00,61.8,61.8,61.57,61.7,19037.317468902107,38.7829,38.7829,38.6386,38.7202,19037.3175
2006-05-12 09:45:00,61.72,61.76,61.56,61.62,16008.653326122228,38.7327,38.7578,38.6323,38.67,16008.6533
2006-05-12 09:50:00,61.63,61.72,61.55,61.58,12655.489453758788,38.6762,38.7327,38.626,38.6449,12655.4895
2006-05-12 09:55:00,61.58,61.69,61.54,61.64,23147.64737696052,38.6449,38.7139,38.6198,38.6825,23147.6474
2006-05-12 10:00:00,61.64,61.64,61.55,61.57,20227.14981070849,38.6825,38.6825,38.626,38.6386,20227.1498
2006-05-12 10:05:00,61.57,61.57,61.45,61.52,24770.14602487831,38.6386,38.6386,38.5633,38.6072,24770.146
2006-05-12 10:10:00,61.52,61.56,61.4,61.48,21525.148729042725,38.6072,38.6323,38.5319,38.5821,21525.1487
2006-05-12 10:15:00,61.45,61.45,61.08,61.12,15467.820443482964,38.5633,38.5633,38.3311,38.3562,15467.8204
2006-05-12 10:20:00,61.1,61.13,61.04,61.12,15792.320173066522,38.3436,38.3625,38.306,38.3562,15792.3202
2006-05-12 10:25:00,61.12,61.22,61.1,61.22,14169.821525148727,38.3562,38.4189,38.3436,38.4189,14169.8215
2006-05-12 10:30:00,61.23,61.28,61.16,61.23,12763.656030286642,38.4252,38.4566,38.3813,38.4252,12763.656
2006-05-12 10:35:00,61.24,61.39,61.21,61.33,19469.98377501352,38.4315,38.5256,38.4127,38.488,19469.9838
2006-05-12 10:40:00,61.32,61.32,61.25,61.26,26825.31097890752,38.4817,38.4817,38.4378,38.444,26825.311
2006-05-12 10:45:00,61.25,61.26,61.22,61.25,16116.81990265008,38.4378,38.444,38.4189,38.4378,16116.8199
2006-05-12 10:50:00,61.25,61.36,61.23,61.34,18496.484586262843,38.4378,38.5068,38.4252,38.4942,18496.4846
2006-05-12 10:55:00,61.38,61.53,61.37,61.53,9085.992428339645,38.5194,38.6135,38.5131,38.6135,9085.9924
2006-05-12 11:00:00,61.53,61.57,61.5,61.53,14494.321254732287,38.6135,38.6386,38.5947,38.6135,14494.3213
2006-05-12 11:05:00,61.52,61.54,61.44,61.44,7787.993510005408,38.6072,38.6198,38.557,38.557,7787.9935
2006-05-12 11:10:00,61.45,61.45,61.36,61.38,8653.32612222823,38.5633,38.5633,38.5068,38.5194,8653.3261
2006-05-12 11:15:00,61.36,61.39,61.29,61.34,49323.95889670092,38.5068,38.5256,38.4629,38.4942,49323.9589
2006-05-12 11:20:00,61.33,61.44,61.31,61.39,15035.154137371552,38.488,38.557,38.4754,38.5256,15035.1541
2006-05-12 11:25:00,61.42,61.49,61.39,61.44,23904.813412655487,38.5445,38.5884,38.5256,38.557,23904.8134
2006-05-12 11:30:00,61.43,61.46,61.35,61.41,20984.31584640346,38.5507,38.5696,38.5005,38.5382,20984.3158
2006-05-12 11:35:00,61.41,61.41,61.29,61.33,8545.159545700379,38.5382,38.5382,38.4629,38.488,8545.1595
2006-05-12 11:40:00,61.31,61.33,61.25,61.27,10924.824229313142,38.4754,38.488,38.4378,38.4503,10924.8242
2006-05-12 11:45:00,61.27,61.38,61.26,61.37,16982.152514872905,38.4503,38.5194,38.444,38.5131,16982.1525
2006-05-12 11:50:00,61.38,61.46,61.37,61.44,12871.822606814494,38.5194,38.5696,38.5131,38.557,12871.8226
2006-05-12 11:55:00,61.45,61.5,61.45,61.48,7571.660356949702,38.5633,38.5947,38.5633,38.5821,7571.6604
2006-05-12 12:00:00,61.45,61.53,61.45,61.5,15684.153596538668,38.5633,38.6135,38.5633,38.5947,15684.1536
2006-05-12 12:05:00,61.48,61.5,61.45,61.5,15900.486749594374,38.5821,38.5947,38.5633,38.5947,15900.4867
2006-05-12 12:10:00,61.48,61.51,61.46,61.49,4651.162790697675,38.5821,38.6009,38.5696,38.5884,4651.1628
2006-05-12 12:15:00,61.5,61.53,61.47,61.48,22498.6479177934,38.5947,38.6135,38.5758,38.5821,22498.6479
2006-05-12 12:20:00,61.48,61.51,61.47,61.5,757.1660356949702,38.5821,38.6009,38.5758,38.5947,757.166
2006-05-12 12:25:00,61.5,61.53,61.49,61.49,4867.49594375338,38.5947,38.6135,38.5884,38.5884,4867.4959
2006-05-12 12:30:00,61.5,61.5,61.29,61.29,12006.489994591671,38.5947,38.5947,38.4629,38.4629,12006.49
2006-05-12 12:35:00,61.29,61.29,61.27,61.28,3569.4970254191453,38.4629,38.4629,38.4503,38.4566,3569.497
2006-05-12 12:40:00,61.26,61.33,61.25,61.31,12114.656571119524,38.444,38.488,38.4378,38.4754,12114.6566
2006-05-12 12:45:00,61.31,61.31,61.28,61.29,4326.663061114115,38.4754,38.4754,38.4566,38.4629,4326.6631
2006-05-12 12:50:00,61.29,61.29,61.17,61.17,29637.64196863169,38.4629,38.4629,38.3876,38.3876,29637.642
2006-05-12 12:55:00,61.17,61.2,61.14,61.17,10383.991346673878,38.3876,38.4064,38.3687,38.3876,10383.9913
2006-05-12 13:00:00,61.16,61.21,61.09,61.19,6922.660897782585,38.3813,38.4127,38.3374,38.4001,6922.6609
2006-05-12 13:05:00,61.17,61.21,61.16,61.17,8112.493239588966,38.3876,38.4127,38.3813,38.3876,8112.4932
2006-05-12 13:10:00,61.16,61.22,61.16,61.18,5408.328826392644,38.3813,38.4189,38.3813,38.3938,5408.3288
2006-05-12 13:15:00,61.17,61.24,61.1,61.17,10167.658193618172,38.3876,38.4315,38.3436,38.3876,10167.6582
2006-05-12 13:20:00,61.16,61.16,61.14,61.14,3353.16387236344,38.3813,38.3813,38.3687,38.3687,3353.1639
2006-05-12 13:25:00,61.15,61.19,61.15,61.18,5516.495402920497,38.375,38.4001,38.375,38.3938,5516.4954
2006-05-12 13:30:00,61.18,61.19,61.16,61.16,6165.494862087615,38.3938,38.4001,38.3813,38.3813,6165.4949
2006-05-12 13:35:00,61.16,61.19,61.15,61.15,3677.6636019469984,38.3813,38.4001,38.375,38.375,3677.6636
2006-05-12 13:40:00,61.16,61.16,61.11,61.12,3893.996755002704,38.3813,38.3813,38.3499,38.3562,3893.9968
2006-05-12 13:45:00,61.11,61.12,61.03,61.04,8545.159545700379,38.3499,38.3562,38.2997,38.306,8545.1595
2006-05-12 13:50:00,61.03,61.04,60.94,60.99,19253.65062195781,38.2997,38.306,38.2432,38.2746,19253.6506
2006-05-12 13:55:00,60.96,61.01,60.93,60.95,11032.990805840996,38.2558,38.2872,38.237,38.2495,11032.9908
2006-05-12 14:00:00,60.95,60.97,60.93,60.95,6381.828015143321,38.2495,38.2621,38.237,38.2495,6381.828
2006-05-12 14:05:00,60.97,61.04,60.95,61.03,10059.491617090318,38.2621,38.306,38.2495,38.2997,10059.4916
2006-05-12 14:10:00,61.04,61.26,61.04,61.26,17090.319091400757,38.306,38.444,38.306,38.444,17090.3191
2006-05-12 14:15:00,61.27,61.27,61.16,61.19,16224.986479177933,38.4503,38.4503,38.3813,38.4001,16224.9865
2006-05-12 14:20:00,61.18,61.21,61.18,61.21,4002.163331530557,38.3938,38.4127,38.3938,38.4127,4002.1633
2006-05-12 14:25:00,61.21,61.25,61.16,61.19,7030.8274743104375,38.4127,38.4378,38.3813,38.4001,7030.8275
2006-05-12 14:30:00,61.19,61.19,61.09,61.1,9194.159004867495,38.4001,38.4001,38.3374,38.3436,9194.159
2006-05-12 14:35:00,61.09,61.1,61.08,61.1,7030.8274743104375,38.3374,38.3436,38.3311,38.3436,7030.8275
2006-05-12 14:40:00,61.13,61.16,61.11,61.14,8220.65981611682,38.3625,38.3813,38.3499,38.3687,8220.6598
2006-05-12 14:45:00,61.14,61.14,61.09,61.09,6706.327744726879,38.3687,38.3687,38.3374,38.3374,6706.3277
2006-05-12 14:50:00,61.11,61.11,60.92,60.97,11681.990265008111,38.3499,38.3499,38.2307,38.2621,11681.9903
2006-05-12 14:55:00,60.96,61.03,60.96,61.02,4975.662520281233,38.2558,38.2997,38.2558,38.2934,4975.6625
2006-05-12 15:00:00,61.01,61.06,61.0,61.06,10708.491076257436,38.2872,38.3185,38.2809,38.3185,10708.4911
2006-05-12 15:05:00,61.06,61.06,60.99,61.0,13088.1557598702,38.3185,38.3185,38.2746,38.2809,13088.1558
2006-05-12 15:10:00,61.01,61.02,60.97,61.0,9734.99188750676,38.2872,38.2934,38.2621,38.2809,9734.9919
2006-05-12 15:15:00,61.0,61.03,60.99,61.03,9085.992428339645,38.2809,38.2997,38.2746,38.2997,9085.9924
2006-05-12 15:20:00,61.02,61.03,60.98,61.0,15575.987020010816,38.2934,38.2997,38.2683,38.2809,15575.987
2006-05-12 15:25:00,61.03,61.04,61.01,61.03,9626.825310978908,38.2997,38.306,38.2872,38.2997,9626.8253
2006-05-12 15:30:00,61.03,61.04,60.97,60.99,23147.64737696052,38.2997,38.306,38.2621,38.2746,23147.6474
2006-05-12 15:35:00,60.97,60.98,60.93,60.95,24445.64629529475,38.2621,38.2683,38.237,38.2495,24445.6463
2006-05-12 15:40:00,60.96,60.99,60.95,60.95,15900.486749594374,38.2558,38.2746,38.2495,38.2495,15900.4867
2006-05-12 15:45:00,60.95,60.97,60.92,60.96,19578.15035154137,38.2495,38.2621,38.2307,38.2558,19578.1504
2006-05-12 15:50:00,60.99,61.01,60.94,60.95,18280.15143320714,38.2746,38.2872,38.2432,38.2495,18280.1514
2006-05-12 15:55:00,60.95,60.96,60.92,60.92,25959.97836668469,38.2495,38.2558,38.2307,38.2307,25959.9784
2006-05-15 09:30:00,60.93,61.02,60.92,60.94,22282.314764737694,38.237,38.2934,38.2307,38.2432,22282.3148
2006-05-15 09:35:00,60.96,60.97,60.8,60.91,19686.316928069227,38.2558,38.2621,38.1554,38.2244,19686.3169
2006-05-15 09:40:00,60.92,61.25,60.92,61.11,27474.31043807464,38.2307,38.4378,38.2307,38.3499,27474.3104
2006-05-15 09:45:00,61.13,61.27,61.13,61.17,73769.60519199567,38.3625,38.4503,38.3625,38.3876,73769.6052
2006-05-15 09:50:00,61.16,61.22,61.02,61.03,25202.812330989724,38.3813,38.4189,38.2934,38.2997,25202.8123
2006-05-15 09:55:00,61.02,61.02,60.92,60.96,21957.815035154137,38.2934,38.2934,38.2307,38.2558,21957.815
2006-05-15 10:00:00,60.93,60.93,60.67,60.74,16224.986479177933,38.237,38.237,38.0738,38.1177,16224.9865
2006-05-15 10:05:00,60.8,60.8,60.66,60.79,19469.98377501352,38.1554,38.1554,38.0675,38.1491,19469.9838
2006-05-15 10:10:00,60.8,60.93,60.8,60.93,33315.30557057869,38.1554,38.237,38.1554,38.237,33315.3056
2006-05-15 10:15:00,60.93,61.04,60.93,61.04,164088.69659275282,38.237,38.306,38.237,38.306,164088.6966
2006-05-15 10:20:00,61.04,61.04,60.82,60.85,34072.47160627366,38.306,38.306,38.1679,38.1867,34072.4716
2006-05-15 10:25:00,60.85,60.95,60.81,60.95,27798.8101676582,38.1867,38.2495,38.1616,38.2495,27798.8102
2006-05-15 10:30:00,60.92,61.07,60.87,61.05,15684.153596538668,38.2307,38.3248,38.1993,38.3123,15684.1536
2006-05-15 10:35:00,61.04,61.06,60.97,61.06,15575.987020010816,38.306,38.3185,38.2621,38.3185,15575.987
2006-05-15 10:40:00,61.06,61.2,61.04,61.2,11032.990805840996,38.3185,38.4064,38.306,38.4064,11032.9908
2006-05-15 10:45:00,61.19,61.23,61.18,61.22,13304.488912925906,38.4001,38.4252,38.3938,38.4189,13304.4889
2006-05-15 10:50:00,61.22,61.28,61.16,61.22,11790.156841535963,38.4189,38.4566,38.3813,38.4189,11790.1568
2006-05-15 10:55:00,61.28,61.28,61.08,61.1,11141.157382368849,38.4566,38.4566,38.3311,38.3436,11141.1574
2006-05-15 11:00:00,61.11,61.2,61.11,61.17,9194.159004867495,38.3499,38.4064,38.3499,38.3876,9194.159
2006-05-15 11:05:00,61.2,61.31,61.16,61.26,16441.31963223364,38.4064,38.4754,38.3813,38.444,16441.3196
2006-05-15 11:10:00,61.26,61.32,61.25,61.29,10383.991346673878,38.444,38.4817,38.4378,38.4629,10383.9913
2006-05-15 11:15:00,61.3,61.36,61.22,61.32,9302.32558139535,38.4691,38.5068,38.4189,38.4817,9302.3256
2006-05-15 11:20:00,61.31,61.32,61.16,61.16,8220.65981611682,38.4754,38.4817,38.3813,38.3813,8220.6598
2006-05-15 11:25:00,61.16,61.16,61.12,61.16,3461.3304488912927,38.3813,38.3813,38.3562,38.3813,3461.3304
2006-05-15 11:30:00,61.14,61.23,61.13,61.16,8112.493239588966,38.3687,38.4252,38.3625,38.3813,8112.4932
2006-05-15 11:35:00,61.17,61.17,61.12,61.13,6922.660897782585,38.3876,38.3876,38.3562,38.3625,6922.6609
2006-05-15 11:40:00,61.13,61.2,61.13,61.2,21308.81557598702,38.3625,38.4064,38.3625,38.4064,21308.8156
2006-05-15 11:45:00,61.19,61.23,61.16,61.18,14169.821525148727,38.4001,38.4252,38.3813,38.3938,14169.8215
2006-05-15 11:50:00,61.14,61.26,61.14,61.21,6922.660897782585,38.3687,38.444,38.3687,38.4127,6922.6609
2006-05-15 11:55:00,61.24,61.26,61.17,61.19,6381.828015143321,38.4315,38.444,38.3876,38.4001,6381.828
2006-05-15 12:00:00,61.19,61.25,61.16,61.16,5083.829096809086,38.4001,38.4378,38.3813,38.3813,5083.8291
2006-05-15 12:05:00,61.16,61.17,61.1,61.1,4326.663061114115,38.3813,38.3876,38.3436,38.3436,4326.6631
2006-05-15 12:10:00,61.1,61.13,61.08,61.13,13520.82206598161,38.3436,38.3625,38.3311,38.3625,13520.8221
2006-05-15 12:15:00,61.1,61.11,61.06,61.06,3461.3304488912927,38.3436,38.3499,38.3185,38.3185,3461.3304
2006-05-15 12:20:00,61.06,61.12,61.05,61.11,3569.4970254191453,38.3185,38.3562,38.3123,38.3499,3569.497
2006-05-15 12:25:00,61.13,61.18,61.13,61.14,6706.327744726879,38.3625,38.3938,38.3625,38.3687,6706.3277
2006-05-15 12:30:00,61.15,61.2,61.14,61.14,4759.329367225527,38.375,38.4064,38.3687,38.3687,4759.3294
2006-05-15 12:35:00,61.15,61.16,61.08,61.08,3893.996755002704,38.375,38.3813,38.3311,38.3311,3893.9968
2006-05-15 12:40:00,61.08,61.08,61.04,61.08,2704.164413196322,38.3311,38.3311,38.306,38.3311,2704.1644
2006-05-15 12:45:00,61.1,61.13,61.09,61.11,3677.6636019469984,38.3436,38.3625,38.3374,38.3499,3677.6636
2006-05-15 12:50:00,61.11,61.13,61.1,61.12,3893.996755002704,38.3499,38.3625,38.3436,38.3562,3893.9968
2006-05-15 12:55:00,61.12,61.16,61.12,61.16,3028.664142779881,38.3562,38.3813,38.3562,38.3813,3028.6641
2006-05-15 13:00:00,61.16,61.21,61.08,61.16,18280.15143320714,38.3813,38.4127,38.3311,38.3813,18280.1514
2006-05-15 13:05:00,61.16,61.18,61.12,61.14,4002.163331530557,38.3813,38.3938,38.3562,38.3687,4002.1633
2006-05-15 13:10:00,61.11,61.16,61.11,61.13,4110.32990805841,38.3499,38.3813,38.3499,38.3625,4110.3299
2006-05-15 13:15:00,61.12,61.13,61.04,61.04,5300.162249864791,38.3562,38.3625,38.306,38.306,5300.1622
2006-05-15 13:20:00,61.04,61.05,60.96,61.03,312493.239588967,38.306,38.3123,38.2558,38.2997,312493.2396
2006-05-15 13:25:00,61.03,61.04,61.0,61.04,20010.816657652784,38.2997,38.306,38.2809,38.306,20010.8167
2006-05-15 13:30:00,61.04,61.04,61.01,61.03,45321.79556517036,38.306,38.306,38.2872,38.2997,45321.7956
2006-05-15 13:35:00,61.02,61.02,60.98,60.99,11573.82368848026,38.2934,38.2934,38.2683,38.2746,11573.8237
2006-05-15 13:40:00,61.0,61.04,60.98,61.03,31692.806922660897,38.2809,38.306,38.2683,38.2997,31692.8069
2006-05-15 13:45:00,61.03,61.03,60.92,60.95,6489.994591671173,38.2997,38.2997,38.2307,38.2495,6489.9946
2006-05-15 13:50:00,60.94,60.94,60.8,60.88,18496.484586262843,38.2432,38.2432,38.1554,38.2056,18496.4846
2006-05-15 13:55:00,60.88,60.91,60.86,60.89,18820.984315846403,38.2056,38.2244,38.193,38.2118,18820.9843
2006-05-15 14:00:00,60.92,60.98,60.88,60.98,39156.30070308274,38.2307,38.2683,38.2056,38.2683,39156.3007
2006-05-15 14:05:00,60.99,61.02,60.92,60.93,48783.12601406165,38.2746,38.2934,38.2307,38.237,48783.126
2006-05-15 14:10:00,60.92,60.93,60.89,60.9,10816.657652785289,38.2307,38.237,38.2118,38.2181,10816.6577
2006-05-15 14:15:00,60.9,60.95,60.87,60.92,14710.654407787992,38.2181,38.2495,38.1993,38.2307,14710.6544
2006-05-15 14:20:00,60.93,61.0,60.93,61.0,16657.652785289345,38.237,38.2809,38.237,38.2809,16657.6528
2006-05-15 14:25:00,61.0,61.1,60.99,61.09,22282.314764737694,38.2809,38.3436,38.2746,38.3374,22282.3148
2006-05-15 14:30:00,61.09,61.23,61.08,61.2,21957.815035154137,38.3374,38.4252,38.3311,38.4064,21957.815
2006-05-15 14:35:00,61.2,61.2,61.11,61.14,10383.991346673878,38.4064,38.4064,38.3499,38.3687,10383.9913
2006-05-15 14:40:00,61.14,61.15,61.1,61.1,13304.488912925906,38.3687,38.375,38.3436,38.3436,13304.4889
2006-05-15 14:45:00,61.09,61.09,61.01,61.02,56462.95294753921,38.3374,38.3374,38.2872,38.2934,56462.9529
2006-05-15 14:50:00,60.96,61.05,60.93,61.05,18171.98485667929,38.2558,38.3123,38.237,38.3123,18171.9849
2006-05-15 14:55:00,61.07,61.16,61.04,61.16,15575.987020010816,38.3248,38.3813,38.306,38.3813,15575.987
2006-05-15 15:00:00,61.16,61.22,61.14,61.22,13088.1557598702,38.3813,38.4189,38.3687,38.4189,13088.1558
2006-05-15 15:05:00,61.22,61.39,61.22,61.37,31043.80746349378,38.4189,38.5256,38.4189,38.5131,31043.8075
2006-05-15 15:10:00,61.38,61.53,61.37,61.53,20118.98323418064,38.5194,38.6135,38.5131,38.6135,20118.9832
2006-05-15 15:15:00,61.53,61.62,61.49,61.61,22174.14818820984,38.6135,38.67,38.5884,38.6637,22174.1482
2006-05-15 15:20:00,61.61,61.61,61.46,61.46,13845.32179556517,38.6637,38.6637,38.5696,38.5696,13845.3218
2006-05-15 15:25:00,61.45,61.45,61.35,61.38,8328.826392644673,38.5633,38.5633,38.5005,38.5194,8328.8264
2006-05-15 15:30:00,61.35,61.44,61.35,61.44,14710.654407787992,38.5005,38.557,38.5005,38.557,14710.6544
2006-05-15 15:35:00,61.43,61.43,61.35,61.37,21200.648999459165,38.5507,38.5507,38.5005,38.5131,21200.649
2006-05-15 15:40:00,61.35,61.38,61.35,61.36,19686.316928069227,38.5005,38.5194,38.5005,38.5068,19686.3169
2006-05-15 15:45:00,61.37,61.42,61.36,61.4,15143.320713899404,38.5131,38.5445,38.5068,38.5319,15143.3207
2006-05-15 15:50:00,61.41,61.48,61.39,61.41,21957.815035154137,38.5382,38.5821,38.5256,38.5382,21957.815
2006-05-15 15:55:00,61.41,61.42,61.39,61.39,47052.46078961601,38.5382,38.5445,38.5256,38.5256,47052.4608
2006-05-16 09:30:00,61.29,61.47,61.24,61.4,31260.140616549485,38.4629,38.5758,38.4315,38.5319,31260.1406
2006-05-16 09:35:00,61.4,61.49,61.38,61.44,27041.64413196322,38.5319,38.5884,38.5194,38.557,27041.6441
2006-05-16 09:40:00,61.45,61.45,61.33,61.33,28015.14332071389,38.5633,38.5633,38.488,38.488,28015.1433
2006-05-16 09:45:00,61.34,61.37,61.26,61.37,33207.13899405084,38.4942,38.5131,38.444,38.5131,33207.139
2006-05-16 09:50:00,61.35,61.39,61.32,61.36,20984.31584640346,38.5005,38.5256,38.4817,38.5068,20984.3158
2006-05-16 09:55:00,61.36,61.39,61.28,61.39,17090.319091400757,38.5068,38.5256,38.4566,38.5256,17090.3191
2006-05-16 10:00:00,61.39,61.45,61.36,61.44,68685.77609518658,38.5256,38.5633,38.5068,38.557,68685.7761
2006-05-16 10:05:00,61.41,61.49,61.39,61.49,13304.488912925906,38.5382,38.5884,38.5256,38.5884,13304.4889
2006-05-16 10:10:00,61.48,61.52,61.34,61.34,21957.815035154137,38.5821,38.6072,38.4942,38.4942,21957.815
2006-05-16 10:15:00,61.34,61.37,61.32,61.36,40995.13250405624,38.4942,38.5131,38.4817,38.5068,40995.1325
2006-05-16 10:20:00,61.36,61.36,61.29,61.34,32341.806381828013,38.5068,38.5068,38.4629,38.4942,32341.8064
2006-05-16 10:25:00,61.32,61.32,61.25,61.25,9734.99188750676,38.4817,38.4817,38.4378,38.4378,9734.9919
2006-05-16 10:30:00,61.21,61.25,61.16,61.25,18388.31800973499,38.4127,38.4378,38.3813,38.4378,18388.318
2006-05-16 10:35:00,61.22,61.25,61.19,61.19,13737.155219037317,38.4189,38.4378,38.4001,38.4001,13737.1552
2006-05-16 10:40:00,61.16,61.23,61.16,61.23,14386.154678204435,38.3813,38.4252,38.3813,38.4252,14386.1547
2006-05-16 10:45:00,61.22,61.28,61.17,61.28,7247.160627366144,38.4189,38.4566,38.3876,38.4566,7247.1606
2006-05-16 10:50:00,61.27,61.27,61.17,61.17,9626.825310978908,38.4503,38.4503,38.3876,38.3876,9626.8253
2006-05-16 10:55:00,61.19,61.19,61.14,61.14,5516.495402920497,38.4001,38.4001,38.3687,38.3687,5516.4954
2006-05-16 11:00:00,61.11,61.11,61.04,61.07,6706.327744726879,38.3499,38.3499,38.306,38.3248,6706.3277
2006-05-16 11:05:00,61.06,61.14,61.06,61.11,7787.993510005408,38.3185,38.3687,38.3185,38.3499,7787.9935
2006-05-16 11:10:00,61.11,61.12,61.02,61.03,8977.82585181179,38.3499,38.3562,38.2934,38.2997,8977.8259
2006-05-16 11:15:00,61.04,61.05,61.02,61.04,7355.327203893997,38.306,38.3123,38.2934,38.306,7355.3272
2006-05-16 11:20:00,61.04,61.05,61.02,61.05,4434.8296376419685,38.306,38.3123,38.2934,38.3123,4434.8296
2006-05-16 11:25:00,61.04,61.05,60.97,60.97,5300.162249864791,38.306,38.3123,38.2621,38.2621,5300.1622
2006-05-16 11:30:00,60.98,60.98,60.82,60.82,11141.157382368849,38.2683,38.2683,38.1679,38.1679,11141.1574
2006-05-16 11:35:00,60.82,60.83,60.73,60.77,9518.658734451054,38.1679,38.1742,38.1114,38.1365,9518.6587
2006-05-16 11:40:00,60.77,60.77,60.46,60.46,19578.15035154137,38.1365,38.1365,37.942,37.942,19578.1504
2006-05-16 11:45:00,60.47,60.59,60.46,60.56,8436.992969172525,37.9483,38.0236,37.942,38.0048,8436.993
2006-05-16 11:50:00,60.57,60.62,60.55,60.58,8869.659275283937,38.011,38.0424,37.9985,38.0173,8869.6593
2006-05-16 11:55:00,60.59,60.8,60.59,60.8,11357.490535424551,38.0236,38.1554,38.0236,38.1554,11357.4905
2006-05-16 12:00:00,60.82,60.85,60.8,60.85,6381.828015143321,38.1679,38.1867,38.1554,38.1867,6381.828
2006-05-16 12:05:00,60.86,60.94,60.86,60.92,4110.32990805841,38.193,38.2432,38.193,38.2307,4110.3299
2006-05-16 12:10:00,60.92,60.92,60.87,60.87,20551.64954029205,38.2307,38.2307,38.1993,38.1993,20551.6495
2006-05-16 12:15:00,60.87,60.87,60.79,60.79,17198.48566792861,38.1993,38.1993,38.1491,38.1491,17198.4857
2006-05-16 12:20:00,60.74,60.83,60.74,60.81,6489.994591671173,38.1177,38.1742,38.1177,38.1616,6489.9946
2006-05-16 12:25:00,60.79,60.92,60.79,60.92,8436.992969172525,38.1491,38.2307,38.1491,38.2307,8436.993
2006-05-16 12:30:00,60.94,61.04,60.94,61.04,4542.9962141698215,38.2432,38.306,38.2432,38.306,4542.9962
2006-05-16 12:35:00,61.03,61.13,61.03,61.08,7247.160627366144,38.2997,38.3625,38.2997,38.3311,7247.1606
2006-05-16 12:40:00,61.08,61.08,61.02,61.02,6922.660897782585,38.3311,38.3311,38.2934,38.2934,6922.6609
2006-05-16 12:45:00,61.02,61.02,60.96,60.97,2055.164954029205,38.2934,38.2934,38.2558,38.2621,2055.165
2006-05-16 12:50:00,60.97,61.02,60.97,61.02,1406.1654948620876,38.2621,38.2934,38.2621,38.2934,1406.1655
2006-05-16 12:55:00,61.02,61.12,61.02,61.11,9843.158464034614,38.2934,38.3562,38.2934,38.3499,9843.1585
2006-05-16 13:00:00,61.12,61.2,61.11,61.17,34721.471065440775,38.3562,38.4064,38.3499,38.3876,34721.4711
2006-05-16 13:05:00,61.19,61.2,61.08,61.17,33531.638723634394,38.4001,38.4064,38.3311,38.3876,33531.6387
2006-05-16 13:10:00,61.16,61.16,61.02,61.13,40454.29962141698,38.3813,38.3813,38.2934,38.3625,40454.2996
2006-05-16 13:15:00,61.16,61.16,61.08,61.1,3244.9972958355866,38.3813,38.3813,38.3311,38.3436,3244.9973
2006-05-16 13:20:00,61.08,61.12,61.06,61.08,9951.325040562466,38.3311,38.3562,38.3185,38.3311,9951.325
2006-05-16 13:25:00,61.07,61.13,61.05,61.13,10383.991346673878,38.3248,38.3625,38.3123,38.3625,10383.9913
2006-05-16 13:30:00,61.13,61.16,61.11,61.12,7679.826933477555,38.3625,38.3813,38.3499,38.3562,7679.8269
2006-05-16 13:35:00,61.1,61.15,61.06,61.15,14818.820984315846,38.3436,38.375,38.3185,38.375,14818.821
2006-05-16 13:40:00,61.09,61.1,61.04,61.04,3893.996755002704,38.3374,38.3436,38.306,38.306,3893.9968
2006-05-16 13:45:00,61.04,61.09,61.01,61.03,6814.494321254732,38.306,38.3374,38.2872,38.2997,6814.4943
2006-05-16 13:50:00,61.02,61.05,61.02,61.04,6598.161168199026,38.2934,38.3123,38.2934,38.306,6598.1612
2006-05-16 13:55:00,61.04,61.07,61.02,61.02,6057.328285559762,38.306,38.3248,38.2934,38.2934,6057.3283
2006-05-16 14:00:00,60.99,61.02,60.95,60.98,61979.44835045971,38.2746,38.2934,38.2495,38.2683,61979.4484
2006-05-16 14:05:00,60.96,60.97,60.94,60.96,5624.66197944835,38.2558,38.2621,38.2432,38.2558,5624.662
2006-05-16 14:10:00,60.97,60.97,60.88,60.89,6273.661438615468,38.2621,38.2621,38.2056,38.2118,6273.6614
2006-05-16 14:15:00,60.91,60.91,60.89,60.9,4542.9962141698215,38.2244,38.2244,38.2118,38.2181,4542.9962
2006-05-16 14:20:00,60.9,60.96,60.89,60.94,5083.829096809086,38.2181,38.2558,38.2118,38.2432,5083.8291
2006-05-16 14:25:00,60.92,60.93,60.81,60.86,10708.491076257436,38.2307,38.237,38.1616,38.193,10708.4911
2006-05-16 14:30:00,60.85,60.92,60.85,60.92,7463.49378042185,38.1867,38.2307,38.1867,38.2307,7463.4938
2006-05-16 14:35:00,60.91,60.91,60.86,60.88,4218.496484586262,38.2244,38.2244,38.193,38.2056,4218.4965
2006-05-16 14:40:00,60.85,60.86,60.82,60.83,8869.659275283937,38.1867,38.193,38.1679,38.1742,8869.6593
2006-05-16 14:45:00,60.8,60.82,60.77,60.81,9302.32558139535,38.1554,38.1679,38.1365,38.1616,9302.3256
2006-05-16 14:50:00,60.8,60.87,60.79,60.87,7247.160627366144,38.1554,38.1993,38.1491,38.1993,7247.1606
2006-05-16 14:55:00,60.87,60.87,60.8,60.82,9951.325040562466,38.1993,38.1993,38.1554,38.1679,9951.325
2006-05-16 15:00:00,60.81,60.89,60.81,60.88,20767.98269334776,38.1616,38.2118,38.1616,38.2056,20767.9827
2006-05-16 15:05:00,60.89,60.95,60.87,60.94,7138.994050838291,38.2118,38.2495,38.1993,38.2432,7138.9941
2006-05-16 15:10:00,60.92,60.95,60.92,60.93,13412.655489453758,38.2307,38.2495,38.2307,38.237,13412.6555
2006-05-16 15:15:00,60.93,60.94,60.86,60.87,13628.988642509465,38.237,38.2432,38.193,38.1993,13628.9886
2006-05-16 15:20:00,60.87,60.87,60.81,60.82,12547.322877230936,38.1993,38.1993,38.1616,38.1679,12547.3229
2006-05-16 15:25:00,60.82,60.84,60.8,60.8,11681.990265008111,38.1679,38.1805,38.1554,38.1554,11681.9903
2006-05-16 15:30:00,60.82,60.82,60.79,60.8,16333.153055705789,38.1679,38.1679,38.1491,38.1554,16333.1531
2006-05-16 15:35:00,60.8,60.82,60.65,60.67,24878.312601406164,38.1554,38.1679,38.0612,38.0738,24878.3126
2006-05-16 15:40:00,60.65,60.67,60.6,60.67,48458.626284478094,38.0612,38.0738,38.0299,38.0738,48458.6263
2006-05-16 15:45:00,60.67,60.68,60.46,60.5,47917.79340183883,38.0738,38.0801,37.942,37.9671,47917.7934
2006-05-16 15:50:00,60.5,60.65,60.48,60.54,57652.78528934559,37.9671,38.0612,37.9546,37.9922,57652.7853
2006-05-16 15:55:00,60.55,60.65,60.55,60.59,31692.806922660897,37.9985,38.0612,37.9985,38.0236,31692.8069
2006-05-17 09:30:00,60.37,60.38,59.89,60.08,38507.30124391563,37.8855,37.8918,37.5843,37.7035,38507.3012
2006-05-17 09:35:00,59.94,60.05,59.63,59.66,29096.809085992427,37.6157,37.6847,37.4211,37.44,29096.8091
2006-05-17 09:40:00,59.66,59.84,59.57,59.67,38182.80151433207,37.44,37.5529,37.3835,37.4462,38182.8015
2006-05-17 09:45:00,59.68,59.77,59.65,59.69,25310.978907517576,37.4525,37.509,37.4337,37.4588,25310.9789
2006-05-17 09:50:00,59.69,59.82,59.52,59.68,29096.809085992427,37.4588,37.5404,37.3521,37.4525,29096.8091
2006-05-17 09:55:00,59.63,59.7,59.52,59.57,35586.8036776636,37.4211,37.4651,37.3521,37.3835,35586.8037
2006-05-17 10:00:00,59.58,59.69,59.52,59.69,25094.64575446187,37.3898,37.4588,37.3521,37.4588,25094.6458
2006-05-17 10:05:00,59.67,59.72,59.45,59.45,33639.80530016225,37.4462,37.4776,37.3082,37.3082,33639.8053
2006-05-17 10:10:00,59.45,59.6,59.45,59.57,12763.656030286642,37.3082,37.4023,37.3082,37.3835,12763.656
2006-05-17 10:15:00,59.57,59.64,59.47,59.57,17522.98539751217,37.3835,37.4274,37.3207,37.3835,17522.9854
2006-05-17 10:20:00,59.57,59.61,59.53,59.59,19361.817198485667,37.3835,37.4086,37.3584,37.396,19361.8172
2006-05-17 10:25:00,59.59,59.65,59.55,59.55,29853.9751216874,37.396,37.4337,37.3709,37.3709,29853.9751
2006-05-17 10:30:00,59.55,59.66,59.51,59.59,109789.07517577067,37.3709,37.44,37.3458,37.396,109789.0752
2006-05-17 10:35:00,59.58,59.59,59.48,59.53,123309.89724175227,37.3898,37.396,37.327,37.3584,123309.8972
2006-05-17 10:40:00,59.58,59.68,59.54,59.67,29745.808545159543,37.3898,37.4525,37.3646,37.4462,29745.8085
2006-05-17 10:45:00,59.66,59.69,59.59,59.69,13737.155219037317,37.44,37.4588,37.396,37.4588,13737.1552
2006-05-17 10:50:00,59.69,59.78,59.67,59.69,43807.46349378042,37.4588,37.5153,37.4462,37.4588,43807.4635
2006-05-17 10:55:00,59.67,59.9,59.67,59.84,39264.4672796106,37.4462,37.5906,37.4462,37.5529,39264.4673
2006-05-17 11:00:00,59.84,59.84,59.66,59.73,19361.817198485667,37.5529,37.5529,37.44,37.4839,19361.8172
2006-05-17 11:05:00,59.73,59.74,59.61,59.62,31151.974040021632,37.4839,37.4902,37.4086,37.4149,31151.974
2006-05-17 11:10:00,59.62,59.65,59.53,59.6,40995.13250405624,37.4149,37.4337,37.3584,37.4023,40995.1325
2006-05-17 11:15:00,59.61,59.65,59.5,59.55,49540.29204975662,37.4086,37.4337,37.3395,37.3709,49540.292
2006-05-17 11:20:00,59.55,59.57,59.35,59.35,56895.61925365062,37.3709,37.3835,37.2454,37.2454,56895.6193
2006-05-17 11:25:00,59.31,59.42,59.26,59.32,56030.2866414278,37.2203,37.2893,37.1889,37.2266,56030.2866
2006-05-17 11:30:00,59.31,59.4,59.31,59.33,30502.97458085452,37.2203,37.2768,37.2203,37.2329,30502.9746
2006-05-17 11:35:00,59.33,59.41,59.32,59.37,9951.325040562466,37.2329,37.2831,37.2266,37.258,9951.325
2006-05-17 11:40:00,59.36,59.48,59.36,59.48,12330.98972417523,37.2517,37.327,37.2517,37.327,12330.9897
2006-05-17 11:45:00,59.47,59.59,59.46,59.52,32774.47268793943,37.3207,37.396,37.3144,37.3521,32774.4727
2006-05-17 11:50:00,59.52,59.56,59.43,59.55,48025.959978366685,37.3521,37.3772,37.2956,37.3709,48025.96
2006-05-17 11:55:00,59.53,59.53,59.45,59.47,16441.31963223364,37.3584,37.3584,37.3082,37.3207,16441.3196
2006-05-17 12:00:00,59.47,59.54,59.47,59.54,11681.990265008111,37.3207,37.3646,37.3207,37.3646,11681.9903
2006-05-17 12:05:00,59.54,59.69,59.54,59.68,31476.4737696052,37.3646,37.4588,37.3646,37.4525,31476.4738
2006-05-17 12:10:00,59.68,59.85,59.68,59.84,14277.98810167658,37.4525,37.5592,37.4525,37.5529,14277.9881
2006-05-17 12:15:00,59.84,59.89,59.81,59.87,33098.972417522986,37.5529,37.5843,37.5341,37.5717,33098.9724
2006-05-17 12:20:00,59.87,59.87,59.74,59.74,13520.82206598161,37.5717,37.5717,37.4902,37.4902,13520.8221
2006-05-17 12:25:00,59.74,59.74,59.65,59.69,9951.325040562466,37.4902,37.4902,37.4337,37.4588,9951.325
2006-05-17 12:30:00,59.69,59.86,59.69,59.85,9194.159004867495,37.4588,37.5655,37.4588,37.5592,9194.159
2006-05-17 12:35:00,59.86,59.97,59.86,59.97,4975.662520281233,37.5655,37.6345,37.5655,37.6345,4975.6625
2006-05-17 12:40:00,59.96,60.03,59.96,59.98,6706.327744726879,37.6282,37.6722,37.6282,37.6408,6706.3277
2006-05-17 12:45:00,59.98,59.98,59.82,59.84,9194.159004867495,37.6408,37.6408,37.5404,37.5529,9194.159
2006-05-17 12:50:00,59.84,59.84,59.71,59.75,46187.128177393184,37.5529,37.5529,37.4713,37.4964,46187.1282
2006-05-17 12:55:00,59.79,59.8,59.72,59.75,11465.657111952409,37.5215,37.5278,37.4776,37.4964,11465.6571
2006-05-17 13:00:00,59.76,59.86,59.75,59.82,14494.321254732287,37.5027,37.5655,37.4964,37.5404,14494.3213
2006-05-17 13:05:00,59.8,59.81,59.77,59.78,9518.658734451054,37.5278,37.5341,37.509,37.5153,9518.6587
2006-05-17 13:10:00,59.77,59.8,59.72,59.73,6273.661438615468,37.509,37.5278,37.4776,37.4839,6273.6614
2006-05-17 13:15:00,59.73,59.73,59.58,59.63,8004.326663061114,37.4839,37.4839,37.3898,37.4211,8004.3267
2006-05-17 13:20:00,59.62,59.67,59.6,59.64,8112.493239588966,37.4149,37.4462,37.4023,37.4274,8112.4932
2006-05-17 13:25:00,59.65,59.65,59.52,59.52,9843.158464034614,37.4337,37.4337,37.3521,37.3521,9843.1585
2006-05-17 13:30:00,59.53,59.83,59.48,59.6,11573.82368848026,37.3584,37.5466,37.327,37.4023,11573.8237
2006-05-17 13:35:00,59.6,59.62,59.57,59.62,8977.82585181179,37.4023,37.4149,37.3835,37.4149,8977.8259
2006-05-17 13:40:00,59.62,59.62,59.53,59.61,9302.32558139535,37.4149,37.4149,37.3584,37.4086,9302.3256
2006-05-17 13:45:00,59.61,59.74,59.61,59.74,5840.995132504056,37.4086,37.4902,37.4086,37.4902,5840.9951
2006-05-17 13:50:00,59.75,59.91,59.74,59.91,19361.817198485667,37.4964,37.5968,37.4902,37.5968,19361.8172
2006-05-17 13:55:00,59.91,59.93,59.87,59.89,8761.492698756085,37.5968,37.6094,37.5717,37.5843,8761.4927
2006-05-17 14:00:00,59.86,59.86,59.81,59.83,4651.162790697675,37.5655,37.5655,37.5341,37.5466,4651.1628
2006-05-17 14:05:00,59.84,59.84,59.71,59.71,8436.992969172525,37.5529,37.5529,37.4713,37.4713,8436.993
2006-05-17 14:10:00,59.69,59.69,59.62,59.63,6706.327744726879,37.4588,37.4588,37.4149,37.4211,6706.3277
2006-05-17 14:15:00,59.63,59.67,59.57,59.67,15467.820443482964,37.4211,37.4462,37.3835,37.4462,15467.8204
2006-05-17 14:20:00,59.65,59.7,59.62,59.63,6922.660897782585,37.4337,37.4651,37.4149,37.4211,6922.6609
2006-05-17 14:25:00,59.63,59.69,59.62,59.68,6057.328285559762,37.4211,37.4588,37.4149,37.4525,6057.3283
2006-05-17 14:30:00,59.69,59.7,59.64,59.64,2379.6646836127634,37.4588,37.4651,37.4274,37.4274,2379.6647
2006-05-17 14:35:00,59.64,59.64,59.49,59.54,24770.14602487831,37.4274,37.4274,37.3333,37.3646,24770.146
2006-05-17 14:40:00,59.54,59.62,59.54,59.61,9302.32558139535,37.3646,37.4149,37.3646,37.4086,9302.3256
2006-05-17 14:45:00,59.59,59.61,59.48,59.48,23039.480800432662,37.396,37.4086,37.327,37.327,23039.4808
2006-05-17 14:50:00,59.49,59.49,59.38,59.45,13845.32179556517,37.3333,37.3333,37.2642,37.3082,13845.3218
2006-05-17 14:55:00,59.47,59.59,59.47,59.54,16333.153055705789,37.3207,37.396,37.3207,37.3646,16333.1531
2006-05-17 15:00:00,59.54,59.69,59.54,59.69,8653.32612222823,37.3646,37.4588,37.3646,37.4588,8653.3261
2006-05-17 15:05:00,59.69,59.88,59.69,59.88,17198.48566792861,37.4588,37.578,37.4588,37.578,17198.4857
2006-05-17 15:10:00,59.88,59.9,59.74,59.77,24553.812871822607,37.578,37.5906,37.4902,37.509,24553.8129
2006-05-17 15:15:00,59.77,59.84,59.75,59.75,13304.488912925906,37.509,37.5529,37.4964,37.4964,13304.4889
2006-05-17 15:20:00,59.74,59.86,59.68,59.86,21200.648999459165,37.4902,37.5655,37.4525,37.5655,21200.649
2006-05-17 15:25:00,59.87,59.9,59.84,59.89,21525.148729042725,37.5717,37.5906,37.5529,37.5843,21525.1487
2006-05-17 15:30:00,59.88,59.97,59.85,59.97,20443.4829637642,37.578,37.6345,37.5592,37.6345,20443.483
2006-05-17 15:35:00,59.97,60.05,59.86,59.94,27366.14386154678,37.6345,37.6847,37.5655,37.6157,27366.1439
2006-05-17 15:40:00,59.93,59.94,59.81,59.84,17955.65170362358,37.6094,37.6157,37.5341,37.5529,17955.6517
2006-05-17 15:45:00,59.83,59.85,59.68,59.75,28339.64305029745,37.5466,37.5592,37.4525,37.4964,28339.6431
2006-05-17 15:50:00,59.77,59.78,59.57,59.63,34937.80421849649,37.509,37.5153,37.3835,37.4211,34937.8042
2006-05-17 15:55:00,59.61,59.65,59.58,59.63,48242.29313142239,37.4086,37.4337,37.3898,37.4211,48242.2931
2006-05-18 09:30:00,58.89,60.02,58.89,59.97,29637.64196863169,36.9567,37.6659,36.9567,37.6345,29637.642
2006-05-18 09:35:00,59.94,60.05,59.94,60.03,35803.136830719304,37.6157,37.6847,37.6157,37.6722,35803.1368
2006-05-18 09:40:00,60.02,60.27,60.02,60.25,31692.806922660897,37.6659,37.8228,37.6659,37.8102,31692.8069
2006-05-18 09:45:00,60.3,60.33,60.08,60.17,35911.30340724716,37.8416,37.8604,37.7035,37.76,35911.3034
2006-05-18 09:50:00,60.12,60.31,60.1,60.28,22498.6479177934,37.7286,37.8479,37.7161,37.829,22498.6479
2006-05-18 09:55:00,60.27,60.34,60.27,60.31,24661.97944835046,37.8228,37.8667,37.8228,37.8479,24661.9794
2006-05-18 10:00:00,60.3,60.42,60.22,60.4,35911.30340724716,37.8416,37.9169,37.7914,37.9043,35911.3034
2006-05-18 10:05:00,60.45,60.45,60.32,60.33,14277.98810167658,37.9357,37.9357,37.8541,37.8604,14277.9881
2006-05-18 10:10:00,60.34,60.39,60.33,60.36,10383.991346673878,37.8667,37.8981,37.8604,37.8792,10383.9913
2006-05-18 10:15:00,60.36,60.36,60.2,60.31,17739.318550567874,37.8792,37.8792,37.7788,37.8479,17739.3186
2006-05-18 10:20:00,60.31,60.31,60.18,60.27,28880.475932936723,37.8479,37.8479,37.7663,37.8228,28880.4759
2006-05-18 10:25:00,60.28,60.33,60.18,60.21,23580.31368307193,37.829,37.8604,37.7663,37.7851,23580.3137
2006-05-18 10:30:00,60.21,60.25,60.14,60.14,28339.64305029745,37.7851,37.8102,37.7412,37.7412,28339.6431
2006-05-18 10:35:00,60.13,60.15,60.09,60.13,26933.47755543537,37.7349,37.7475,37.7098,37.7349,26933.4776
2006-05-18 10:40:00,60.14,60.18,60.12,60.12,19469.98377501352,37.7412,37.7663,37.7286,37.7286,19469.9838
2006-05-18 10:45:00,60.12,60.17,60.09,60.09,10708.491076257436,37.7286,37.76,37.7098,37.7098,10708.4911
2006-05-18 10:50:00,60.09,60.09,60.04,60.06,23363.980530016222,37.7098,37.7098,37.6784,37.691,23363.9805
2006-05-18 10:55:00,60.06,60.13,60.04,60.09,12547.322877230936,37.691,37.7349,37.6784,37.7098,12547.3229
2006-05-18 11:00:00,60.09,60.09,60.01,60.01,5949.161709031909,37.7098,37.7098,37.6596,37.6596,5949.1617
2006-05-18 11:05:00,60.0,60.0,59.91,59.94,10924.824229313142,37.6533,37.6533,37.5968,37.6157,10924.8242
2006-05-18 11:10:00,59.94,59.95,59.91,59.95,12547.322877230936,37.6157,37.6219,37.5968,37.6219,12547.3229
2006-05-18 11:15:00,59.95,59.97,59.92,59.94,4759.329367225527,37.6219,37.6345,37.6031,37.6157,4759.3294
2006-05-18 11:20:00,59.95,60.07,59.95,60.06,6273.661438615468,37.6219,37.6973,37.6219,37.691,6273.6614
2006-05-18 11:25:00,60.07,60.29,60.07,60.27,13953.488372093025,37.6973,37.8353,37.6973,37.8228,13953.4884
2006-05-18 11:30:00,60.27,60.34,60.23,60.33,9518.658734451054,37.8228,37.8667,37.7977,37.8604,9518.6587
2006-05-18 11:35:00,60.31,60.31,60.28,60.31,11573.82368848026,37.8479,37.8479,37.829,37.8479,11573.8237
2006-05-18 11:40:00,60.31,60.37,60.27,60.3,13412.655489453758,37.8479,37.8855,37.8228,37.8416,13412.6555
2006-05-18 11:45:00,60.27,60.28,60.14,60.14,8220.65981611682,37.8228,37.829,37.7412,37.7412,8220.6598
2006-05-18 11:50:00,60.09,60.1,59.93,59.93,21200.648999459165,37.7098,37.7161,37.6094,37.6094,21200.649
2006-05-18 11:55:00,59.94,60.04,59.94,59.98,14061.654948620877,37.6157,37.6784,37.6157,37.6408,14061.6549
2006-05-18 12:00:00,59.97,60.16,59.93,60.14,24445.64629529475,37.6345,37.7537,37.6094,37.7412,24445.6463
2006-05-18 12:05:00,60.14,60.33,60.12,60.33,14494.321254732287,37.7412,37.8604,37.7286,37.8604,14494.3213
2006-05-18 12:10:00,60.35,60.35,60.31,60.32,10924.824229313142,37.873,37.873,37.8479,37.8541,10924.8242
2006-05-18 12:15:00,60.33,60.33,60.17,60.17,10167.658193618172,37.8604,37.8604,37.76,37.76,10167.6582
2006-05-18 12:20:00,60.09,60.15,60.09,60.1,13737.155219037317,37.7098,37.7475,37.7098,37.7161,13737.1552
2006-05-18 12:25:00,60.11,60.2,60.11,60.19,6489.994591671173,37.7224,37.7788,37.7224,37.7726,6489.9946
2006-05-18 12:30:00,60.19,60.3,60.19,60.3,8220.65981611682,37.7726,37.8416,37.7726,37.8416,8220.6598
2006-05-18 12:35:00,60.29,60.32,60.24,60.25,9734.99188750676,37.8353,37.8541,37.8039,37.8102,9734.9919
2006-05-18 12:40:00,60.25,60.28,60.1,60.1,8653.32612222823,37.8102,37.829,37.7161,37.7161,8653.3261
2006-05-18 12:45:00,60.11,60.12,60.07,60.1,10275.824770146024,37.7224,37.7286,37.6973,37.7161,10275.8248
2006-05-18 12:50:00,60.1,60.15,60.1,60.15,4002.163331530557,37.7161,37.7475,37.7161,37.7475,4002.1633
2006-05-18 12:55:00,60.14,60.19,60.14,60.17,10275.824770146024,37.7412,37.7726,37.7412,37.76,10275.8248
2006-05-18 13:00:00,60.18,60.18,60.06,60.07,7679.826933477555,37.7663,37.7663,37.691,37.6973,7679.8269
2006-05-18 13:05:00,60.07,60.07,59.96,59.97,9734.99188750676,37.6973,37.6973,37.6282,37.6345,9734.9919
2006-05-18 13:10:00,60.0,60.06,60.0,60.01,14818.820984315846,37.6533,37.691,37.6533,37.6596,14818.821
2006-05-18 13:15:00,59.99,60.07,59.98,60.06,8112.493239588966,37.647,37.6973,37.6408,37.691,8112.4932
2006-05-18 13:20:00,60.06,60.11,60.06,60.11,10816.657652785289,37.691,37.7224,37.691,37.7224,10816.6577
2006-05-18 13:25:00,60.11,60.18,60.11,60.17,5516.495402920497,37.7224,37.7663,37.7224,37.76,5516.4954
2006-05-18 13:30:00,60.17,60.17,60.12,60.13,3353.16387236344,37.76,37.76,37.7286,37.7349,3353.1639
2006-05-18 13:35:00,60.12,60.18,60.09,60.17,10275.824770146024,37.7286,37.7663,37.7098,37.76,10275.8248
2006-05-18 13:40:00,60.18,60.18,60.06,60.11,7030.8274743104375,37.7663,37.7663,37.691,37.7224,7030.8275
2006-05-18 13:45:00,60.11,60.12,60.06,60.12,7896.160086533261,37.7224,37.7286,37.691,37.7286,7896.1601
2006-05-18 13:50:00,60.09,60.11,60.08,60.09,5408.328826392644,37.7098,37.7224,37.7035,37.7098,5408.3288
2006-05-18 13:55:00,60.09,60.11,60.09,60.09,3569.4970254191453,37.7098,37.7224,37.7098,37.7098,3569.497
2006-05-18 14:00:00,60.1,60.14,60.06,60.11,10383.991346673878,37.7161,37.7412,37.691,37.7224,10383.9913
2006-05-18 14:05:00,60.11,60.11,60.07,60.07,3353.16387236344,37.7224,37.7224,37.6973,37.6973,3353.1639
2006-05-18 14:10:00,60.06,60.06,59.94,59.96,9843.158464034614,37.691,37.691,37.6157,37.6282,9843.1585
2006-05-18 14:15:00,59.97,59.98,59.94,59.98,2595.997836668469,37.6345,37.6408,37.6157,37.6408,2595.9978
2006-05-18 14:20:00,59.98,60.02,59.97,59.98,5191.995673336939,37.6408,37.6659,37.6345,37.6408,5191.9957
2006-05-18 14:25:00,60.01,60.03,59.94,59.94,11465.657111952409,37.6596,37.6722,37.6157,37.6157,11465.6571
2006-05-18 14:30:00,59.95,59.98,59.94,59.98,5408.328826392644,37.6219,37.6408,37.6157,37.6408,5408.3288
2006-05-18 14:35:00,59.99,60.11,59.99,60.1,9410.4921579232,37.647,37.7224,37.647,37.7161,9410.4922
2006-05-18 14:40:00,60.1,60.1,60.06,60.06,4975.662520281233,37.7161,37.7161,37.691,37.691,4975.6625
2006-05-18 14:45:00,60.06,60.08,60.05,60.06,17955.65170362358,37.691,37.7035,37.6847,37.691,17955.6517
2006-05-18 14:50:00,60.06,60.08,60.05,60.05,9410.4921579232,37.691,37.7035,37.6847,37.6847,9410.4922
2006-05-18 14:55:00,60.02,60.03,59.94,59.94,13088.1557598702,37.6659,37.6722,37.6157,37.6157,13088.1558
2006-05-18 15:00:00,59.94,59.94,59.86,59.88,18712.81773931855,37.6157,37.6157,37.5655,37.578,18712.8177
2006-05-18 15:05:00,59.9,59.91,59.87,59.88,11249.3239588967,37.5906,37.5968,37.5717,37.578,11249.324
2006-05-18 15:10:00,59.87,59.87,59.82,59.85,24770.14602487831,37.5717,37.5717,37.5404,37.5592,24770.146
2006-05-18 15:15:00,59.86,59.89,59.85,59.87,17847.485127095726,37.5655,37.5843,37.5592,37.5717,17847.4851
2006-05-18 15:20:00,59.86,59.87,59.72,59.73,17090.319091400757,37.5655,37.5717,37.4776,37.4839,17090.3191
2006-05-18 15:25:00,59.71,59.78,59.66,59.76,14061.654948620877,37.4713,37.5153,37.44,37.5027,14061.6549
2006-05-18 15:30:00,59.77,59.86,59.77,59.82,18712.81773931855,37.509,37.5655,37.509,37.5404,18712.8177
2006-05-18 15:35:00,59.83,59.84,59.74,59.75,18388.31800973499,37.5466,37.5529,37.4902,37.4964,18388.318
2006-05-18 15:40:00,59.72,59.72,59.53,59.54,19686.316928069227,37.4776,37.4776,37.3584,37.3646,19686.3169
2006-05-18 15:45:00,59.54,59.55,59.44,59.53,24229.313142239047,37.3646,37.3709,37.3019,37.3584,24229.3131
2006-05-18 15:50:00,59.53,59.61,59.47,59.54,25743.645213628988,37.3584,37.4086,37.3207,37.3646,25743.6452
2006-05-18 15:55:00,59.53,59.57,59.44,59.46,47160.62736614386,37.3584,37.3835,37.3019,37.3144,47160.6274
2006-05-19 09:30:00,59.66,59.8,59.63,59.8,109897.24175229852,37.44,37.5278,37.4211,37.5278,109897.2418
2006-05-19 09:35:00,59.74,59.82,59.68,59.75,10816.657652785289,37.4902,37.5404,37.4525,37.4964,10816.6577
2006-05-19 09:40:00,59.77,59.94,59.71,59.87,21092.48242293132,37.509,37.6157,37.4713,37.5717,21092.4824
2006-05-19 09:45:00,59.85,59.86,59.71,59.71,16657.652785289345,37.5592,37.5655,37.4713,37.4713,16657.6528
2006-05-19 09:50:00,59.72,59.73,59.69,59.73,19902.65008112493,37.4776,37.4839,37.4588,37.4839,19902.6501
2006-05-19 09:55:00,59.73,59.81,59.69,59.81,22931.31422390481,37.4839,37.5341,37.4588,37.5341,22931.3142
2006-05-19 10:00:00,59.81,59.81,59.69,59.71,17198.48566792861,37.5341,37.5341,37.4588,37.4713,17198.4857
2006-05-19 10:05:00,59.71,59.75,59.51,59.55,13088.1557598702,37.4713,37.4964,37.3458,37.3709,13088.1558
2006-05-19 10:10:00,59.56,59.65,59.52,59.64,15792.320173066522,37.3772,37.4337,37.3521,37.4274,15792.3202
2006-05-19 10:15:00,59.66,59.75,59.66,59.7,15143.320713899404,37.44,37.4964,37.44,37.4651,15143.3207
2006-05-19 10:20:00,59.69,59.69,59.49,59.57,24878.312601406164,37.4588,37.4588,37.3333,37.3835,24878.3126
2006-05-19 10:25:00,59.56,59.58,59.5,59.58,22606.814494321254,37.3772,37.3898,37.3395,37.3898,22606.8145
2006-05-19 10:30:00,59.63,59.7,59.62,59.67,14710.654407787992,37.4211,37.4651,37.4149,37.4462,14710.6544
2006-05-19 10:35:00,59.69,59.88,59.68,59.88,12439.156300703082,37.4588,37.578,37.4525,37.578,12439.1563
2006-05-19 10:40:00,59.83,59.86,59.79,59.82,11573.82368848026,37.5466,37.5655,37.5215,37.5404,11573.8237
2006-05-19 10:45:00,59.82,59.9,59.82,59.87,9085.992428339645,37.5404,37.5906,37.5404,37.5717,9085.9924
2006-05-19 10:50:00,59.85,59.87,59.75,59.76,9410.4921579232,37.5592,37.5717,37.4964,37.5027,9410.4922
2006-05-19 10:55:00,59.73,59.73,59.68,59.7,5300.162249864791,37.4839,37.4839,37.4525,37.4651,5300.1622
2006-05-19 11:00:00,59.7,59.73,59.67,59.69,12114.656571119524,37.4651,37.4839,37.4462,37.4588,12114.6566
2006-05-19 11:05:00,59.65,59.69,59.45,59.47,13412.655489453758,37.4337,37.4588,37.3082,37.3207,13412.6555
2006-05-19 11:10:00,59.46,59.47,59.2,59.24,30070.308274743104,37.3144,37.3207,37.1513,37.1764,30070.3083
2006-05-19 11:15:00,59.25,59.25,59.03,59.15,54624.12114656571,37.1827,37.1827,37.0446,37.1199,54624.1211
2006-05-19 11:20:00,59.14,59.43,59.12,59.38,20551.64954029205,37.1136,37.2956,37.1011,37.2642,20551.6495
2006-05-19 11:25:00,59.41,59.5,59.33,59.35,20984.31584640346,37.2831,37.3395,37.2329,37.2454,20984.3158
2006-05-19 11:30:00,59.31,59.35,59.23,59.27,11790.156841535963,37.2203,37.2454,37.1701,37.1952,11790.1568
2006-05-19 11:35:00,59.24,59.25,59.05,59.13,15575.987020010816,37.1764,37.1827,37.0571,37.1074,15575.987
2006-05-19 11:40:00,59.13,59.13,59.04,59.08,7138.994050838291,37.1074,37.1074,37.0509,37.076,7138.9941
2006-05-19 11:45:00,59.09,59.15,59.09,59.11,7679.826933477555,37.0822,37.1199,37.0822,37.0948,7679.8269
2006-05-19 11:50:00,59.11,59.12,59.01,59.01,8436.992969172525,37.0948,37.1011,37.032,37.032,8436.993
2006-05-19 11:55:00,59.0,59.15,58.98,59.15,7896.160086533261,37.0258,37.1199,37.0132,37.1199,7896.1601
2006-05-19 12:00:00,59.15,59.2,59.1,59.2,6381.828015143321,37.1199,37.1513,37.0885,37.1513,6381.828
2006-05-19 12:05:00,59.17,59.35,59.17,59.34,8653.32612222823,37.1325,37.2454,37.1325,37.2391,8653.3261
2006-05-19 12:10:00,59.36,59.45,59.35,59.43,10600.324499729582,37.2517,37.3082,37.2454,37.2956,10600.3245
2006-05-19 12:15:00,59.44,59.45,59.4,59.4,8761.492698756085,37.3019,37.3082,37.2768,37.2768,8761.4927
2006-05-19 12:20:00,59.4,59.4,59.35,59.35,7571.660356949702,37.2768,37.2768,37.2454,37.2454,7571.6604
2006-05-19 12:25:00,59.35,59.37,59.33,59.34,5732.828555976204,37.2454,37.258,37.2329,37.2391,5732.8286
2006-05-19 12:30:00,59.35,59.38,59.31,59.34,6381.828015143321,37.2454,37.2642,37.2203,37.2391,6381.828
2006-05-19 12:35:00,59.33,59.41,59.27,59.38,19469.98377501352,37.2329,37.2831,37.1952,37.2642,19469.9838
2006-05-19 12:40:00,59.37,59.4,59.31,59.38,15467.820443482964,37.258,37.2768,37.2203,37.2642,15467.8204
2006-05-19 12:45:00,59.41,59.47,59.34,59.34,15467.820443482964,37.2831,37.3207,37.2391,37.2391,15467.8204
2006-05-19 12:50:00,59.33,59.43,59.33,59.43,8436.992969172525,37.2329,37.2956,37.2329,37.2956,8436.993
2006-05-19 12:55:00,59.44,59.44,59.34,59.34,10600.324499729582,37.3019,37.3019,37.2391,37.2391,10600.3245
2006-05-19 13:00:00,59.34,59.36,59.22,59.24,18171.98485667929,37.2391,37.2517,37.1638,37.1764,18171.9849
2006-05-19 13:05:00,59.23,59.25,59.13,59.17,14602.48783126014,37.1701,37.1827,37.1074,37.1325,14602.4878
2006-05-19 13:10:00,59.17,59.2,59.15,59.2,11465.657111952409,37.1325,37.1513,37.1199,37.1513,11465.6571
2006-05-19 13:15:00,59.2,59.27,59.19,59.26,8545.159545700379,37.1513,37.1952,37.145,37.1889,8545.1595
2006-05-19 13:20:00,59.26,59.45,59.24,59.41,15143.320713899404,37.1889,37.3082,37.1764,37.2831,15143.3207
2006-05-19 13:25:00,59.42,59.49,59.38,59.42,11032.990805840996,37.2893,37.3333,37.2642,37.2893,11032.9908
2006-05-19 13:30:00,59.41,59.41,59.27,59.27,7355.327203893997,37.2831,37.2831,37.1952,37.1952,7355.3272
2006-05-19 13:35:00,59.24,59.27,59.2,59.2,6814.494321254732,37.1764,37.1952,37.1513,37.1513,6814.4943
2006-05-19 13:40:00,59.2,59.28,59.18,59.28,10383.991346673878,37.1513,37.2015,37.1387,37.2015,10383.9913
2006-05-19 13:45:00,59.28,59.5,59.28,59.5,18604.6511627907,37.2015,37.3395,37.2015,37.3395,18604.6512
2006-05-19 13:50:00,59.5,59.63,59.34,59.53,22498.6479177934,37.3395,37.4211,37.2391,37.3584,22498.6479
2006-05-19 13:55:00,59.54,59.71,59.54,59.71,14602.48783126014,37.3646,37.4713,37.3646,37.4713,14602.4878
2006-05-19 14:00:00,59.71,59.8,59.71,59.74,36776.63601946998,37.4713,37.5278,37.4713,37.4902,36776.636
2006-05-19 14:05:00,59.73,59.73,59.67,59.67,7463.49378042185,37.4839,37.4839,37.4462,37.4462,7463.4938
2006-05-19 14:10:00,59.69,59.69,59.64,59.68,11790.156841535963,37.4588,37.4588,37.4274,37.4525,11790.1568
2006-05-19 14:15:00,59.66,59.67,59.58,59.61,20227.14981070849,37.44,37.4462,37.3898,37.4086,20227.1498
2006-05-19 14:20:00,59.61,59.71,59.61,59.69,6814.494321254732,37.4086,37.4713,37.4086,37.4588,6814.4943
2006-05-19 14:25:00,59.69,59.71,59.68,59.68,6273.661438615468,37.4588,37.4713,37.4525,37.4525,6273.6614
2006-05-19 14:30:00,59.67,59.71,59.54,59.54,11141.157382368849,37.4462,37.4713,37.3646,37.3646,11141.1574
2006-05-19 14:35:00,59.53,59.53,59.47,59.52,11249.3239588967,37.3584,37.3584,37.3207,37.3521,11249.324
2006-05-19 14:40:00,59.5,59.59,59.5,59.59,10708.491076257436,37.3395,37.396,37.3395,37.396,10708.4911
2006-05-19 14:45:00,59.58,59.58,59.53,59.57,16008.653326122228,37.3898,37.3898,37.3584,37.3835,16008.6533
2006-05-19 14:50:00,59.55,59.57,59.34,59.43,33639.80530016225,37.3709,37.3835,37.2391,37.2956,33639.8053
2006-05-19 14:55:00,59.35,59.39,59.33,59.36,11357.490535424551,37.2454,37.2705,37.2329,37.2517,11357.4905
2006-05-19 15:00:00,59.37,59.48,59.37,59.46,6273.661438615468,37.258,37.327,37.258,37.3144,6273.6614
2006-05-19 15:05:00,59.45,59.49,59.44,59.49,12330.98972417523,37.3082,37.3333,37.3019,37.3333,12330.9897
2006-05-19 15:10:00,59.48,59.48,59.29,59.32,14926.9875608437,37.327,37.327,37.2078,37.2266,14926.9876
2006-05-19 15:15:00,59.33,59.37,59.31,59.31,8761.492698756085,37.2329,37.258,37.2203,37.2203,8761.4927
2006-05-19 15:20:00,59.32,59.35,59.27,59.27,10924.824229313142,37.2266,37.2454,37.1952,37.1952,10924.8242
2006-05-19 15:25:00,59.26,59.45,59.24,59.45,25635.478637101136,37.1889,37.3082,37.1764,37.3082,25635.4786
2006-05-19 15:30:00,59.47,59.49,59.41,59.43,25202.812330989724,37.3207,37.3333,37.2831,37.2956,25202.8123
2006-05-19 15:35:00,59.37,59.44,59.34,59.41,17306.65224445646,37.258,37.3019,37.2391,37.2831,17306.6522
2006-05-19 15:40:00,59.42,59.46,59.38,59.46,18820.984315846403,37.2893,37.3144,37.2642,37.3144,18820.9843
2006-05-19 15:45:00,59.45,59.53,59.44,59.51,12655.489453758788,37.3082,37.3584,37.3019,37.3458,12655.4895
2006-05-19 15:50:00,59.53,59.64,59.49,59.6,18063.81828015144,37.3584,37.4274,37.3333,37.4023,18063.8183
2006-05-19 15:55:00,59.61,59.63,59.52,59.54,30070.308274743104,37.4086,37.4211,37.3521,37.3646,30070.3083
2006-05-22 09:30:00,59.43,59.43,59.08,59.16,22931.31422390481,37.2956,37.2956,37.076,37.1262,22931.3142
2006-05-22 09:35:00,59.17,59.44,59.16,59.43,23796.646836127635,37.1325,37.3019,37.1262,37.2956,23796.6468
2006-05-22 09:40:00,59.44,59.57,59.35,59.52,52244.45646295295,37.3019,37.3835,37.2454,37.3521,52244.4565
2006-05-22 09:45:00,59.49,59.51,59.27,59.45,64034.613304488914,37.3333,37.3458,37.1952,37.3082,64034.6133
2006-05-22 09:50:00,59.43,59.54,59.27,59.53,28339.64305029745,37.2956,37.3646,37.1952,37.3584,28339.6431
2006-05-22 09:55:00,59.53,59.54,59.27,59.31,29529.47539210384,37.3584,37.3646,37.1952,37.2203,29529.4754
2006-05-22 10:00:00,59.3,59.34,59.08,59.18,30719.30773391022,37.214,37.2391,37.076,37.1387,30719.3077
2006-05-22 10:05:00,59.18,59.21,59.1,59.11,41535.96538669551,37.1387,37.1576,37.0885,37.0948,41535.9654
2006-05-22 10:10:00,59.1,59.11,59.07,59.07,5840.995132504056,37.0885,37.0948,37.0697,37.0697,5840.9951
2006-05-22 10:15:00,59.08,59.08,58.98,59.02,14710.654407787992,37.076,37.076,37.0132,37.0383,14710.6544
2006-05-22 10:20:00,59.03,59.04,58.95,58.95,7247.160627366144,37.0446,37.0509,36.9944,36.9944,7247.1606
2006-05-22 10:25:00,58.94,58.96,58.9,58.93,16333.153055705789,36.9881,37.0007,36.963,36.9818,16333.1531
2006-05-22 10:30:00,58.92,59.09,58.92,59.09,12763.656030286642,36.9756,37.0822,36.9756,37.0822,12763.656
2006-05-22 10:35:00,59.11,59.19,59.11,59.18,11573.82368848026,37.0948,37.145,37.0948,37.1387,11573.8237
2006-05-22 10:40:00,59.18,59.18,59.1,59.1,18604.6511627907,37.1387,37.1387,37.0885,37.0885,18604.6512
2006-05-22 10:45:00,59.1,59.18,59.1,59.13,8436.992969172525,37.0885,37.1387,37.0885,37.1074,8436.993
2006-05-22 10:50:00,59.14,59.19,59.12,59.15,8869.659275283937,37.1136,37.145,37.1011,37.1199,8869.6593
2006-05-22 10:55:00,59.15,59.16,59.01,59.02,8004.326663061114,37.1199,37.1262,37.032,37.0383,8004.3267
2006-05-22 11:00:00,59.02,59.02,58.85,58.85,12006.489994591671,37.0383,37.0383,36.9316,36.9316,12006.49
2006-05-22 11:05:00,58.85,58.95,58.84,58.87,16549.486208761493,36.9316,36.9944,36.9254,36.9442,16549.4862
2006-05-22 11:10:00,58.86,58.87,58.56,58.65,19902.65008112493,36.9379,36.9442,36.7496,36.8061,19902.6501
2006-05-22 11:15:00,58.62,58.73,58.62,58.71,17306.65224445646,36.7873,36.8563,36.7873,36.8438,17306.6522
2006-05-22 11:20:00,58.71,58.91,58.71,58.86,21092.48242293132,36.8438,36.9693,36.8438,36.9379,21092.4824
2006-05-22 11:25:00,58.84,58.84,58.81,58.84,6273.661438615468,36.9254,36.9254,36.9065,36.9254,6273.6614
2006-05-22 11:30:00,58.84,58.98,58.84,58.9,22390.48134126555,36.9254,37.0132,36.9254,36.963,22390.4813
2006-05-22 11:35:00,58.91,58.91,58.65,58.65,21849.648458626285,36.9693,36.9693,36.8061,36.8061,21849.6485
2006-05-22 11:40:00,58.66,58.69,58.46,58.46,9194.159004867495,36.8124,36.8312,36.6869,36.6869,9194.159
2006-05-22 11:45:00,58.44,58.47,58.34,58.34,23796.646836127635,36.6743,36.6932,36.6116,36.6116,23796.6468
2006-05-22 11:50:00,58.3,58.34,58.04,58.06,63061.11411573824,36.5865,36.6116,36.4233,36.4359,63061.1141
2006-05-22 11:55:00,58.06,58.47,57.96,58.32,55056.78745267712,36.4359,36.6932,36.3731,36.599,55056.7875
2006-05-22 12:00:00,58.3,58.45,58.3,58.45,22174.14818820984,36.5865,36.6806,36.5865,36.6806,22174.1482
2006-05-22 12:05:00,58.44,58.6,58.44,58.54,28231.47647376961,36.6743,36.7747,36.6743,36.7371,28231.4765
2006-05-22 12:10:00,58.57,58.57,58.47,58.52,18280.15143320714,36.7559,36.7559,36.6932,36.7245,18280.1514
2006-05-22 12:15:00,58.51,58.61,58.51,58.54,20010.816657652784,36.7183,36.781,36.7183,36.7371,20010.8167
2006-05-22 12:20:00,58.54,58.59,58.47,58.49,14061.654948620877,36.7371,36.7685,36.6932,36.7057,14061.6549
2006-05-22 12:25:00,58.51,58.55,58.35,58.39,21633.315305570577,36.7183,36.7434,36.6179,36.643,21633.3153
2006-05-22 12:30:00,58.38,58.46,58.22,58.37,47701.46024878312,36.6367,36.6869,36.5363,36.6304,47701.4602
2006-05-22 12:35:00,58.37,58.47,58.36,58.41,20443.4829637642,36.6304,36.6932,36.6241,36.6555,20443.483
2006-05-22 12:40:00,58.4,58.4,58.2,58.38,41968.63169280692,36.6492,36.6492,36.5237,36.6367,41968.6317
2006-05-22 12:45:00,58.38,58.49,58.33,58.4,29313.14223904813,36.6367,36.7057,36.6053,36.6492,29313.1422
2006-05-22 12:50:00,58.39,58.46,58.35,58.35,20227.14981070849,36.643,36.6869,36.6179,36.6179,20227.1498
2006-05-22 12:55:00,58.4,58.4,58.12,58.27,48134.12655489454,36.6492,36.6492,36.4735,36.5677,48134.1266
2006-05-22 13:00:00,58.28,58.47,58.26,58.47,15792.320173066522,36.5739,36.6932,36.5614,36.6932,15792.3202
2006-05-22 13:05:00,58.46,58.47,58.36,58.42,9410.4921579232,36.6869,36.6932,36.6241,36.6618,9410.4922
2006-05-22 13:10:00,58.42,58.55,58.42,58.53,8653.32612222823,36.6618,36.7434,36.6618,36.7308,8653.3261
2006-05-22 13:15:00,58.5,58.54,58.48,58.48,6273.661438615468,36.712,36.7371,36.6994,36.6994,6273.6614
2006-05-22 13:20:00,58.52,58.63,58.48,58.59,8112.493239588966,36.7245,36.7936,36.6994,36.7685,8112.4932
2006-05-22 13:25:00,58.6,58.67,58.6,58.64,8761.492698756085,36.7747,36.8187,36.7747,36.7998,8761.4927
2006-05-22 13:30:00,58.64,58.68,58.59,58.61,6165.494862087615,36.7998,36.825,36.7685,36.781,6165.4949
2006-05-22 13:35:00,58.6,58.63,58.52,58.56,5516.495402920497,36.7747,36.7936,36.7245,36.7496,5516.4954
2006-05-22 13:40:00,58.57,58.57,58.47,58.5,8004.326663061114,36.7559,36.7559,36.6932,36.712,8004.3267
2006-05-22 13:45:00,58.49,58.57,58.44,58.46,5949.161709031909,36.7057,36.7559,36.6743,36.6869,5949.1617
2006-05-22 13:50:00,58.46,58.48,58.44,58.47,11032.990805840996,36.6869,36.6994,36.6743,36.6932,11032.9908
2006-05-22 13:55:00,58.47,58.48,58.44,58.46,9626.825310978908,36.6932,36.6994,36.6743,36.6869,9626.8253
2006-05-22 14:00:00,58.45,58.47,58.31,58.31,6814.494321254732,36.6806,36.6932,36.5928,36.5928,6814.4943
2006-05-22 14:05:00,58.26,58.35,58.25,58.34,11573.82368848026,36.5614,36.6179,36.5551,36.6116,11573.8237
2006-05-22 14:10:00,58.34,58.48,58.33,58.47,20876.14926987561,36.6116,36.6994,36.6053,36.6932,20876.1493
2006-05-22 14:15:00,58.47,58.69,58.47,58.65,18496.484586262843,36.6932,36.8312,36.6932,36.8061,18496.4846
2006-05-22 14:20:00,58.62,58.65,58.53,58.6,10924.824229313142,36.7873,36.8061,36.7308,36.7747,10924.8242
2006-05-22 14:25:00,58.61,58.7,58.59,58.7,6381.828015143321,36.781,36.8375,36.7685,36.8375,6381.828
2006-05-22 14:30:00,58.7,58.71,58.56,58.58,10383.991346673878,36.8375,36.8438,36.7496,36.7622,10383.9913
2006-05-22 14:35:00,58.58,58.63,58.58,58.59,7138.994050838291,36.7622,36.7936,36.7622,36.7685,7138.9941
2006-05-22 14:40:00,58.57,58.57,58.4,58.4,10383.991346673878,36.7559,36.7559,36.6492,36.6492,10383.9913
2006-05-22 14:45:00,58.4,58.46,58.4,58.41,6814.494321254732,36.6492,36.6869,36.6492,36.6555,6814.4943
2006-05-22 14:50:00,58.42,58.52,58.42,58.47,20010.816657652784,36.6618,36.7245,36.6618,36.6932,20010.8167
2006-05-22 14:55:00,58.47,58.48,58.43,58.48,9951.325040562466,36.6932,36.6994,36.6681,36.6994,9951.325
2006-05-22 15:00:00,58.47,58.63,58.42,58.62,19253.65062195781,36.6932,36.7936,36.6618,36.7873,19253.6506
2006-05-22 15:05:00,58.61,58.79,58.59,58.79,22823.14764737696,36.781,36.894,36.7685,36.894,22823.1476
2006-05-22 15:10:00,58.79,58.84,58.69,58.76,14169.821525148727,36.894,36.9254,36.8312,36.8752,14169.8215
2006-05-22 15:15:00,58.76,58.95,58.75,58.9,23904.813412655487,36.8752,36.9944,36.8689,36.963,23904.8134
2006-05-22 15:20:00,58.92,59.16,58.89,59.14,62303.94808004327,36.9756,37.1262,36.9567,37.1136,62303.9481
2006-05-22 15:25:00,59.13,59.32,59.12,59.3,28880.475932936723,37.1074,37.2266,37.1011,37.214,28880.4759
2006-05-22 15:30:00,59.29,59.36,59.21,59.34,37858.30178474851,37.2078,37.2517,37.1576,37.2391,37858.3018
2006-05-22 15:35:00,59.34,59.34,59.21,59.25,26176.3115197404,37.2391,37.2391,37.1576,37.1827,26176.3115
2006-05-22 15:40:00,59.25,59.25,58.95,58.96,30611.141157382368,37.1827,37.1827,36.9944,37.0007,30611.1412
2006-05-22 15:45:00,58.96,58.98,58.92,58.92,22390.48134126555,37.0007,37.0132,36.9756,36.9756,22390.4813
2006-05-22 15:50:00,58.92,58.94,58.83,58.88,37858.30178474851,36.9756,36.9881,36.9191,36.9505,37858.3018
2006-05-22 15:55:00,58.88,58.9,58.83,58.83,46836.127636560304,36.9505,36.963,36.9191,36.9191,46836.1276
2006-05-23 09:30:00,59.17,59.28,59.1,59.28,40346.13304488913,37.1325,37.2015,37.0885,37.2015,40346.133
2006-05-23 09:35:00,59.4,59.62,59.33,59.36,45646.29529475392,37.2768,37.4149,37.2329,37.2517,45646.2953
2006-05-23 09:40:00,59.36,59.54,59.33,59.48,25419.145484045428,37.2517,37.3646,37.2329,37.327,25419.1455
2006-05-23 09:45:00,59.48,59.73,59.46,59.6,70632.77447268793,37.327,37.4839,37.3144,37.4023,70632.7745
2006-05-23 09:50:00,59.6,59.67,59.48,59.67,31043.80746349378,37.4023,37.4462,37.327,37.4462,31043.8075
2006-05-23 09:55:00,59.68,59.7,59.51,59.51,39913.46673877772,37.4525,37.4651,37.3458,37.3458,39913.4667
2006-05-23 10:00:00,59.46,59.66,59.46,59.53,28880.475932936723,37.3144,37.44,37.3144,37.3584,28880.4759
2006-05-23 10:05:00,59.55,59.69,59.55,59.69,11681.990265008111,37.3709,37.4588,37.3709,37.4588,11681.9903
2006-05-23 10:10:00,59.71,59.91,59.7,59.91,14818.820984315846,37.4713,37.5968,37.4651,37.5968,14818.821
2006-05-23 10:15:00,59.91,60.0,59.88,59.94,19361.817198485667,37.5968,37.6533,37.578,37.6157,19361.8172
2006-05-23 10:20:00,59.94,59.96,59.9,59.91,14926.9875608437,37.6157,37.6282,37.5906,37.5968,14926.9876
2006-05-23 10:25:00,59.92,59.96,59.72,59.73,22714.981070849102,37.6031,37.6282,37.4776,37.4839,22714.9811
2006-05-23 10:30:00,59.74,59.8,59.72,59.78,21957.815035154137,37.4902,37.5278,37.4776,37.5153,21957.815
2006-05-23 10:35:00,59.78,59.83,59.77,59.82,8761.492698756085,37.5153,37.5466,37.509,37.5404,8761.4927
2006-05-23 10:40:00,59.82,59.88,59.82,59.84,10492.15792320173,37.5404,37.578,37.5404,37.5529,10492.1579
2006-05-23 10:45:00,59.84,59.86,59.77,59.77,13520.82206598161,37.5529,37.5655,37.509,37.509,13520.8221
2006-05-23 10:50:00,59.77,59.82,59.77,59.82,12006.489994591671,37.509,37.5404,37.509,37.5404,12006.49
2006-05-23 10:55:00,59.82,59.84,59.78,59.78,4326.663061114115,37.5404,37.5529,37.5153,37.5153,4326.6631
2006-05-23 11:00:00,59.8,59.83,59.77,59.81,24986.47917793402,37.5278,37.5466,37.509,37.5341,24986.4792
2006-05-23 11:05:00,59.81,59.83,59.74,59.74,10383.991346673878,37.5341,37.5466,37.4902,37.4902,10383.9913
2006-05-23 11:10:00,59.75,59.78,59.69,59.78,20984.31584640346,37.4964,37.5153,37.4588,37.5153,20984.3158
2006-05-23 11:15:00,59.77,59.8,59.68,59.8,12655.489453758788,37.509,37.5278,37.4525,37.5278,12655.4895
2006-05-23 11:20:00,59.82,59.82,59.72,59.74,4434.8296376419685,37.5404,37.5404,37.4776,37.4902,4434.8296
2006-05-23 11:25:00,59.74,59.75,59.68,59.73,9843.158464034614,37.4902,37.4964,37.4525,37.4839,9843.1585
2006-05-23 11:30:00,59.72,59.76,59.68,59.75,31692.806922660897,37.4776,37.5027,37.4525,37.4964,31692.8069
2006-05-23 11:35:00,59.77,59.83,59.75,59.8,28772.30935640887,37.509,37.5466,37.4964,37.5278,28772.3094
2006-05-23 11:40:00,59.81,59.85,59.81,59.84,3893.996755002704,37.5341,37.5592,37.5341,37.5529,3893.9968
2006-05-23 11:45:00,59.83,59.83,59.73,59.73,7571.660356949702,37.5466,37.5466,37.4839,37.4839,7571.6604
2006-05-23 11:50:00,59.75,59.77,59.57,59.58,12655.489453758788,37.4964,37.509,37.3835,37.3898,12655.4895
2006-05-23 11:55:00,59.58,59.61,59.54,59.54,6706.327744726879,37.3898,37.4086,37.3646,37.3646,6706.3277
2006-05-23 12:00:00,59.54,59.54,59.43,59.43,18712.81773931855,37.3646,37.3646,37.2956,37.2956,18712.8177
2006-05-23 12:05:00,59.38,59.5,59.38,59.48,5624.66197944835,37.2642,37.3395,37.2642,37.327,5624.662
2006-05-23 12:10:00,59.5,59.53,59.47,59.53,5840.995132504056,37.3395,37.3584,37.3207,37.3584,5840.9951
2006-05-23 12:15:00,59.54,59.54,59.49,59.52,3244.9972958355866,37.3646,37.3646,37.3333,37.3521,3244.9973
2006-05-23 12:20:00,59.56,59.56,59.4,59.42,6598.161168199026,37.3772,37.3772,37.2768,37.2893,6598.1612
2006-05-23 12:25:00,59.42,59.45,59.31,59.34,8977.82585181179,37.2893,37.3082,37.2203,37.2391,8977.8259
2006-05-23 12:30:00,59.34,59.34,59.3,59.33,17631.15197404002,37.2391,37.2391,37.214,37.2329,17631.152
2006-05-23 12:35:00,59.31,59.43,59.31,59.43,6381.828015143321,37.2203,37.2956,37.2203,37.2956,6381.828
2006-05-23 12:40:00,59.43,59.51,59.43,59.51,2379.6646836127634,37.2956,37.3458,37.2956,37.3458,2379.6647
2006-05-23 12:45:00,59.5,59.5,59.49,59.5,1081.6657652785289,37.3395,37.3395,37.3333,37.3395,1081.6658
2006-05-23 12:50:00,59.49,59.53,59.45,59.52,6057.328285559762,37.3333,37.3584,37.3082,37.3521,6057.3283
2006-05-23 12:55:00,59.52,59.53,59.47,59.53,5300.162249864791,37.3521,37.3584,37.3207,37.3584,5300.1622
2006-05-23 13:00:00,59.53,59.57,59.5,59.53,10492.15792320173,37.3584,37.3835,37.3395,37.3584,10492.1579
2006-05-23 13:05:00,59.53,59.56,59.51,59.56,12006.489994591671,37.3584,37.3772,37.3458,37.3772,12006.49
2006-05-23 13:10:00,59.54,59.54,59.52,59.53,2704.164413196322,37.3646,37.3646,37.3521,37.3584,2704.1644
2006-05-23 13:15:00,59.52,59.52,59.48,59.5,7787.993510005408,37.3521,37.3521,37.327,37.3395,7787.9935
2006-05-23 13:20:00,59.5,59.52,59.49,59.52,3893.996755002704,37.3395,37.3521,37.3333,37.3521,3893.9968
2006-05-23 13:25:00,59.52,59.54,59.51,59.51,8220.65981611682,37.3521,37.3646,37.3458,37.3458,8220.6598
2006-05-23 13:30:00,59.52,59.59,59.52,59.57,8436.992969172525,37.3521,37.396,37.3521,37.3835,8436.993
2006-05-23 13:35:00,59.58,59.64,59.57,59.63,11249.3239588967,37.3898,37.4274,37.3835,37.4211,11249.324
2006-05-23 13:40:00,59.63,59.64,59.6,59.6,6165.494862087615,37.4211,37.4274,37.4023,37.4023,6165.4949
2006-05-23 13:45:00,59.59,59.61,59.57,59.59,10167.658193618172,37.396,37.4086,37.3835,37.396,10167.6582
2006-05-23 13:50:00,59.58,59.64,59.58,59.59,7571.660356949702,37.3898,37.4274,37.3898,37.396,7571.6604
2006-05-23 13:55:00,59.59,59.59,59.51,59.51,8869.659275283937,37.396,37.396,37.3458,37.3458,8869.6593
2006-05-23 14:00:00,59.49,59.53,59.48,59.52,11790.156841535963,37.3333,37.3584,37.327,37.3521,11790.1568
2006-05-23 14:05:00,59.53,59.54,59.45,59.45,15792.320173066522,37.3584,37.3646,37.3082,37.3082,15792.3202
2006-05-23 14:10:00,59.45,59.54,59.45,59.53,11141.157382368849,37.3082,37.3646,37.3082,37.3584,11141.1574
2006-05-23 14:15:00,59.52,59.53,59.46,59.46,11898.323418063816,37.3521,37.3584,37.3144,37.3144,11898.3234
2006-05-23 14:20:00,59.47,59.51,59.44,59.51,9951.325040562466,37.3207,37.3458,37.3019,37.3458,9951.325
2006-05-23 14:25:00,59.5,59.56,59.5,59.52,8328.826392644673,37.3395,37.3772,37.3395,37.3521,8328.8264
2006-05-23 14:30:00,59.53,59.62,59.53,59.6,8220.65981611682,37.3584,37.4149,37.3584,37.4023,8220.6598
2006-05-23 14:35:00,59.59,59.63,59.59,59.59,9734.99188750676,37.396,37.4211,37.396,37.396,9734.9919
2006-05-23 14:40:00,59.58,59.58,59.51,59.57,7679.826933477555,37.3898,37.3898,37.3458,37.3835,7679.8269
2006-05-23 14:45:00,59.57,59.57,59.41,59.43,9410.4921579232,37.3835,37.3835,37.2831,37.2956,9410.4922
2006-05-23 14:50:00,59.43,59.44,59.33,59.34,14169.821525148727,37.2956,37.3019,37.2329,37.2391,14169.8215
2006-05-23 14:55:00,59.33,59.45,59.31,59.4,14926.9875608437,37.2329,37.3082,37.2203,37.2768,14926.9876
2006-05-23 15:00:00,59.42,59.42,59.31,59.31,12871.822606814494,37.2893,37.2893,37.2203,37.2203,12871.8226
2006-05-23 15:05:00,59.33,59.4,59.33,59.35,8869.659275283937,37.2329,37.2768,37.2329,37.2454,8869.6593
2006-05-23 15:10:00,59.36,59.48,59.35,59.48,12871.822606814494,37.2517,37.327,37.2454,37.327,12871.8226
2006-05-23 15:15:00,59.46,59.53,59.46,59.53,20010.816657652784,37.3144,37.3584,37.3144,37.3584,20010.8167
2006-05-23 15:20:00,59.53,59.54,59.49,59.5,28447.80962682531,37.3584,37.3646,37.3333,37.3395,28447.8096
2006-05-23 15:25:00,59.49,59.5,59.43,59.45,43374.797187669006,37.3333,37.3395,37.2956,37.3082,43374.7972
2006-05-23 15:30:00,59.43,59.45,59.4,59.42,36343.96971335857,37.2956,37.3082,37.2768,37.2893,36343.9697
2006-05-23 15:35:00,59.41,59.44,59.38,59.42,36776.63601946998,37.2831,37.3019,37.2642,37.2893,36776.636
2006-05-23 15:40:00,59.42,59.42,59.33,59.35,33639.80530016225,37.2893,37.2893,37.2329,37.2454,33639.8053
2006-05-23 15:45:00,59.35,59.48,59.34,59.47,72796.10600324499,37.2454,37.327,37.2391,37.3207,72796.106
2006-05-23 15:50:00,59.47,59.47,59.37,59.38,63385.61384532179,37.3207,37.3207,37.258,37.2642,63385.6138
2006-05-23 15:55:00,59.38,59.38,59.29,59.29,33315.30557057869,37.2642,37.2642,37.2078,37.2078,33315.3056
2006-05-24 09:30:00,59.12,59.18,59.07,59.16,37966.46836127636,37.1011,37.1387,37.0697,37.1262,37966.4684
2006-05-24 09:35:00,59.16,59.18,58.98,59.02,47701.46024878312,37.1262,37.1387,37.0132,37.0383,47701.4602
2006-05-24 09:40:00,59.02,59.08,58.88,58.88,33747.9718766901,37.0383,37.076,36.9505,36.9505,33747.9719
2006-05-24 09:45:00,58.87,59.01,58.8,59.01,81341.26554894538,36.9442,37.032,36.9003,37.032,81341.2655
2006-05-24 09:50:00,59.02,59.22,58.96,59.22,44023.79664683613,37.0383,37.1638,37.0007,37.1638,44023.7966
2006-05-24 09:55:00,59.17,59.29,59.14,59.17,24012.979989183343,37.1325,37.2078,37.1136,37.1325,24012.98
2006-05-24 10:00:00,59.16,59.38,59.1,59.35,65765.27852893456,37.1262,37.2642,37.0885,37.2454,65765.2785
2006-05-24 10:05:00,59.38,59.44,59.32,59.37,27690.64359113034,37.2642,37.3019,37.2266,37.258,27690.6436
2006-05-24 10:10:00,59.39,59.43,59.33,59.33,42942.1308815576,37.2705,37.2956,37.2329,37.2329,42942.1309
2006-05-24 10:15:00,59.33,59.37,59.3,59.33,7355.327203893997,37.2329,37.258,37.214,37.2329,7355.3272
2006-05-24 10:20:00,59.33,59.47,59.33,59.45,5949.161709031909,37.2329,37.3207,37.2329,37.3082,5949.1617
2006-05-24 10:25:00,59.45,59.63,59.45,59.59,19145.484045429963,37.3082,37.4211,37.3082,37.396,19145.484
2006-05-24 10:30:00,59.59,59.68,59.49,59.62,29204.97566252028,37.396,37.4525,37.3333,37.4149,29204.9757
2006-05-24 10:35:00,59.62,59.8,59.62,59.64,13737.155219037317,37.4149,37.5278,37.4149,37.4274,13737.1552
2006-05-24 10:40:00,59.63,59.67,59.49,59.51,13412.655489453758,37.4211,37.4462,37.3333,37.3458,13412.6555
2006-05-24 10:45:00,59.49,59.49,59.32,59.32,5624.66197944835,37.3333,37.3333,37.2266,37.2266,5624.662
2006-05-24 10:50:00,59.32,59.41,59.29,59.36,21092.48242293132,37.2266,37.2831,37.2078,37.2517,21092.4824
2006-05-24 10:55:00,59.36,59.38,59.31,59.34,15359.65386695511,37.2517,37.2642,37.2203,37.2391,15359.6539
2006-05-24 11:00:00,59.33,59.34,59.21,59.21,8977.82585181179,37.2329,37.2391,37.1576,37.1576,8977.8259
2006-05-24 11:05:00,59.22,59.31,59.21,59.23,7463.49378042185,37.1638,37.2203,37.1576,37.1701,7463.4938
2006-05-24 11:10:00,59.24,59.3,59.2,59.3,13737.155219037317,37.1764,37.214,37.1513,37.214,13737.1552
2006-05-24 11:15:00,59.3,59.3,59.1,59.12,17955.65170362358,37.214,37.214,37.0885,37.1011,17955.6517
2006-05-24 11:20:00,59.13,59.17,59.03,59.17,12439.156300703082,37.1074,37.1325,37.0446,37.1325,12439.1563
2006-05-24 11:25:00,59.18,59.2,59.09,59.1,13520.82206598161,37.1387,37.1513,37.0822,37.0885,13520.8221
2006-05-24 11:30:00,59.1,59.11,58.84,58.86,11898.323418063816,37.0885,37.0948,36.9254,36.9379,11898.3234
2006-05-24 11:35:00,58.84,58.84,58.8,58.81,12655.489453758788,36.9254,36.9254,36.9003,36.9065,12655.4895
2006-05-24 11:40:00,58.8,59.03,58.79,59.03,23472.14710654408,36.9003,37.0446,36.894,37.0446,23472.1471
2006-05-24 11:45:00,59.0,59.07,58.84,58.85,14710.654407787992,37.0258,37.0697,36.9254,36.9316,14710.6544
2006-05-24 11:50:00,58.83,58.92,58.82,58.91,18712.81773931855,36.9191,36.9756,36.9128,36.9693,18712.8177
2006-05-24 11:55:00,58.92,59.03,58.9,58.9,28015.14332071389,36.9756,37.0446,36.963,36.963,28015.1433
2006-05-24 12:00:00,58.89,58.93,58.84,58.93,9085.992428339645,36.9567,36.9818,36.9254,36.9818,9085.9924
2006-05-24 12:05:00,58.93,58.99,58.9,58.95,12655.489453758788,36.9818,37.0195,36.963,36.9944,12655.4895
2006-05-24 12:10:00,58.96,58.99,58.89,58.9,9951.325040562466,37.0007,37.0195,36.9567,36.963,9951.325
2006-05-24 12:15:00,58.9,58.98,58.9,58.96,9843.158464034614,36.963,37.0132,36.963,37.0007,9843.1585
2006-05-24 12:20:00,58.96,58.97,58.86,58.87,10167.658193618172,37.0007,37.0069,36.9379,36.9442,10167.6582
2006-05-24 12:25:00,58.87,58.91,58.79,58.81,19686.316928069227,36.9442,36.9693,36.894,36.9065,19686.3169
2006-05-24 12:30:00,58.81,58.81,58.64,58.64,14386.154678204435,36.9065,36.9065,36.7998,36.7998,14386.1547
2006-05-24 12:35:00,58.65,58.78,58.65,58.66,11357.490535424551,36.8061,36.8877,36.8061,36.8124,11357.4905
2006-05-24 12:40:00,58.66,58.67,58.45,58.5,22065.98161168199,36.8124,36.8187,36.6806,36.712,22065.9816
2006-05-24 12:45:00,58.51,58.59,58.42,58.59,25743.645213628988,36.7183,36.7685,36.6618,36.7685,25743.6452
2006-05-24 12:50:00,58.59,58.77,58.59,58.77,16549.486208761493,36.7685,36.8814,36.7685,36.8814,16549.4862
2006-05-24 12:55:00,58.74,58.75,58.59,58.59,17306.65224445646,36.8626,36.8689,36.7685,36.7685,17306.6522
2006-05-24 13:00:00,58.59,58.68,58.5,58.67,18388.31800973499,36.7685,36.825,36.712,36.8187,18388.318
2006-05-24 13:05:00,58.68,58.72,58.66,58.71,10816.657652785289,36.825,36.8501,36.8124,36.8438,10816.6577
2006-05-24 13:10:00,58.71,58.71,58.68,58.68,15900.486749594374,36.8438,36.8438,36.825,36.825,15900.4867
2006-05-24 13:15:00,58.67,58.67,58.46,58.5,16116.81990265008,36.8187,36.8187,36.6869,36.712,16116.8199
2006-05-24 13:20:00,58.51,58.59,58.51,58.55,14169.821525148727,36.7183,36.7685,36.7183,36.7434,14169.8215
2006-05-24 13:25:00,58.55,58.59,58.29,58.29,16657.652785289345,36.7434,36.7685,36.5802,36.5802,16657.6528
2006-05-24 13:30:00,58.3,58.35,58.23,58.26,26717.144402379665,36.5865,36.6179,36.5426,36.5614,26717.1444
2006-05-24 13:35:00,58.22,58.32,58.21,58.29,43699.29691725257,36.5363,36.599,36.53,36.5802,43699.2969
2006-05-24 13:40:00,58.29,58.29,58.11,58.24,46403.46133044889,36.5802,36.5802,36.4672,36.5488,46403.4613
2006-05-24 13:45:00,58.25,58.42,58.16,58.32,30719.30773391022,36.5551,36.6618,36.4986,36.599,30719.3077
2006-05-24 13:50:00,58.33,58.35,58.29,58.35,16224.986479177933,36.6053,36.6179,36.5802,36.6179,16224.9865
2006-05-24 13:55:00,58.35,58.54,58.35,58.47,33531.638723634394,36.6179,36.7371,36.6179,36.6932,33531.6387
2006-05-24 14:00:00,58.47,58.73,58.47,58.71,42401.29799891833,36.6932,36.8563,36.6932,36.8438,42401.298
2006-05-24 14:05:00,58.71,58.72,58.43,58.43,16333.153055705789,36.8438,36.8501,36.6681,36.6681,16333.1531
2006-05-24 14:10:00,58.44,58.59,58.43,58.57,21092.48242293132,36.6743,36.7685,36.6681,36.7559,21092.4824
2006-05-24 14:15:00,58.57,58.73,58.57,58.64,20443.4829637642,36.7559,36.8563,36.7559,36.7998,20443.483
2006-05-24 14:20:00,58.65,58.66,58.56,58.59,21957.815035154137,36.8061,36.8124,36.7496,36.7685,21957.815
2006-05-24 14:25:00,58.6,58.6,58.42,58.5,29637.64196863169,36.7747,36.7747,36.6618,36.712,29637.642
2006-05-24 14:30:00,58.54,58.69,58.46,58.66,17306.65224445646,36.7371,36.8312,36.6869,36.8124,17306.6522
2006-05-24 14:35:00,58.65,58.79,58.65,58.77,30502.97458085452,36.8061,36.894,36.8061,36.8814,30502.9746
2006-05-24 14:40:00,58.78,58.79,58.76,58.78,16441.31963223364,36.8877,36.894,36.8752,36.8877,16441.3196
2006-05-24 14:45:00,58.75,58.93,58.75,58.88,14602.48783126014,36.8689,36.9818,36.8689,36.9505,14602.4878
2006-05-24 14:50:00,58.88,58.88,58.71,58.72,9734.99188750676,36.9505,36.9505,36.8438,36.8501,9734.9919
2006-05-24 14:55:00,58.71,58.84,58.71,58.83,14926.9875608437,36.8438,36.9254,36.8438,36.9191,14926.9876
2006-05-24 15:00:00,58.84,58.97,58.84,58.9,15575.987020010816,36.9254,37.0069,36.9254,36.963,15575.987
2006-05-24 15:05:00,58.93,58.98,58.83,58.91,22606.814494321254,36.9818,37.0132,36.9191,36.9693,22606.8145
2006-05-24 15:10:00,58.91,58.91,58.72,58.78,20876.14926987561,36.9693,36.9693,36.8501,36.8877,20876.1493
2006-05-24 15:15:00,58.81,58.92,58.8,58.87,24878.312601406164,36.9065,36.9756,36.9003,36.9442,24878.3126
2006-05-24 15:20:00,58.87,58.94,58.86,58.92,43374.797187669006,36.9442,36.9881,36.9379,36.9756,43374.7972
2006-05-24 15:25:00,58.92,58.95,58.88,58.9,27366.14386154678,36.9756,36.9944,36.9505,36.963,27366.1439
2006-05-24 15:30:00,58.9,59.02,58.89,58.93,38182.80151433207,36.963,37.0383,36.9567,36.9818,38182.8015
2006-05-24 15:35:00,58.92,59.21,58.91,59.21,26392.644672796105,36.9756,37.1576,36.9693,37.1576,26392.6447
2006-05-24 15:40:00,59.24,59.24,59.08,59.21,26068.14494321255,37.1764,37.1764,37.076,37.1576,26068.1449
2006-05-24 15:45:00,59.23,59.29,59.2,59.2,24337.4797187669,37.1701,37.2078,37.1513,37.1513,24337.4797
2006-05-24 15:50:00,59.2,59.2,59.08,59.09,23363.980530016222,37.1513,37.1513,37.076,37.0822,23363.9805
2006-05-24 15:55:00,59.08,59.13,58.99,58.99,81233.09897241752,37.076,37.1074,37.0195,37.0195,81233.099
2006-05-25 09:30:00,59.49,59.49,59.44,59.44,17090.319091400757,37.3333,37.3333,37.3019,37.3019,17090.3191
2006-05-25 09:35:00,59.44,59.63,59.37,59.54,11141.157382368849,37.3019,37.4211,37.258,37.3646,11141.1574
2006-05-25 09:40:00,59.54,59.54,59.4,59.46,24661.97944835046,37.3646,37.3646,37.2768,37.3144,24661.9794
2006-05-25 09:45:00,59.46,59.58,59.46,59.58,31692.806922660897,37.3144,37.3898,37.3144,37.3898,31692.8069
2006-05-25 09:50:00,59.57,59.59,59.44,59.45,28880.475932936723,37.3835,37.396,37.3019,37.3082,28880.4759
2006-05-25 09:55:00,59.42,59.72,59.42,59.69,24121.146565711195,37.2893,37.4776,37.2893,37.4588,24121.1466
2006-05-25 10:00:00,59.66,59.72,59.54,59.65,13628.988642509465,37.44,37.4776,37.3646,37.4337,13628.9886
2006-05-25 10:05:00,59.61,59.65,59.56,59.57,17955.65170362358,37.4086,37.4337,37.3772,37.3835,17955.6517
2006-05-25 10:10:00,59.56,59.58,59.49,59.52,7571.660356949702,37.3772,37.3898,37.3333,37.3521,7571.6604
2006-05-25 10:15:00,59.48,59.54,59.48,59.51,15359.65386695511,37.327,37.3646,37.327,37.3458,15359.6539
2006-05-25 10:20:00,59.5,59.52,59.43,59.52,28231.47647376961,37.3395,37.3521,37.2956,37.3521,28231.4765
2006-05-25 10:25:00,59.52,59.62,59.49,59.61,12330.98972417523,37.3521,37.4149,37.3333,37.4086,12330.9897
2006-05-25 10:30:00,59.59,59.76,59.59,59.74,15467.820443482964,37.396,37.5027,37.396,37.4902,15467.8204
2006-05-25 10:35:00,59.75,59.75,59.65,59.66,12439.156300703082,37.4964,37.4964,37.4337,37.44,12439.1563
2006-05-25 10:40:00,59.67,59.74,59.65,59.71,14386.154678204435,37.4462,37.4902,37.4337,37.4713,14386.1547
2006-05-25 10:45:00,59.72,59.82,59.72,59.77,9843.158464034614,37.4776,37.5404,37.4776,37.509,9843.1585
2006-05-25 10:50:00,59.73,59.76,59.63,59.64,9302.32558139535,37.4839,37.5027,37.4211,37.4274,9302.3256
2006-05-25 10:55:00,59.63,59.7,59.59,59.69,20551.64954029205,37.4211,37.4651,37.396,37.4588,20551.6495
2006-05-25 11:00:00,59.67,59.7,59.65,59.69,7896.160086533261,37.4462,37.4651,37.4337,37.4588,7896.1601
2006-05-25 11:05:00,59.66,59.72,59.65,59.69,9085.992428339645,37.44,37.4776,37.4337,37.4588,9085.9924
2006-05-25 11:10:00,59.71,59.76,59.71,59.74,9734.99188750676,37.4713,37.5027,37.4713,37.4902,9734.9919
2006-05-25 11:15:00,59.74,59.74,59.69,59.69,3353.16387236344,37.4902,37.4902,37.4588,37.4588,3353.1639
2006-05-25 11:20:00,59.69,59.78,59.69,59.75,19361.817198485667,37.4588,37.5153,37.4588,37.4964,19361.8172
2006-05-25 11:25:00,59.76,59.82,59.76,59.81,11898.323418063816,37.5027,37.5404,37.5027,37.5341,11898.3234
2006-05-25 11:30:00,59.8,59.94,59.8,59.94,13628.988642509465,37.5278,37.6157,37.5278,37.6157,13628.9886
2006-05-25 11:35:00,59.95,59.99,59.91,59.99,8761.492698756085,37.6219,37.647,37.5968,37.647,8761.4927
2006-05-25 11:40:00,59.99,60.1,59.98,60.08,18063.81828015144,37.647,37.7161,37.6408,37.7035,18063.8183
2006-05-25 11:45:00,60.07,60.13,60.04,60.12,14926.9875608437,37.6973,37.7349,37.6784,37.7286,14926.9876
2006-05-25 11:50:00,60.12,60.12,60.05,60.06,11573.82368848026,37.7286,37.7286,37.6847,37.691,11573.8237
2006-05-25 11:55:00,60.07,60.29,60.06,60.29,17414.818820984314,37.6973,37.8353,37.691,37.8353,17414.8188
2006-05-25 12:00:00,60.29,60.29,60.11,60.11,10059.491617090318,37.8353,37.8353,37.7224,37.7224,10059.4916
2006-05-25 12:05:00,60.11,60.11,60.06,60.06,5191.995673336939,37.7224,37.7224,37.691,37.691,5191.9957
2006-05-25 12:10:00,60.06,60.07,60.05,60.06,13088.1557598702,37.691,37.6973,37.6847,37.691,13088.1558
2006-05-25 12:15:00,60.06,60.06,60.06,60.06,5516.495402920497,37.691,37.691,37.691,37.691,5516.4954
2006-05-25 12:20:00,60.06,60.15,60.06,60.1,30935.640886965928,37.691,37.7475,37.691,37.7161,30935.6409
2006-05-25 12:25:00,60.08,60.09,59.95,59.95,13088.1557598702,37.7035,37.7098,37.6219,37.6219,13088.1558
2006-05-25 12:30:00,59.95,59.95,59.82,59.82,18063.81828015144,37.6219,37.6219,37.5404,37.5404,18063.8183
2006-05-25 12:35:00,59.82,59.82,59.72,59.74,11465.657111952409,37.5404,37.5404,37.4776,37.4902,11465.6571
2006-05-25 12:40:00,59.72,59.74,59.68,59.74,8004.326663061114,37.4776,37.4902,37.4525,37.4902,8004.3267
2006-05-25 12:45:00,59.75,59.75,59.71,59.73,3785.830178474851,37.4964,37.4964,37.4713,37.4839,3785.8302
2006-05-25 12:50:00,59.71,59.72,59.71,59.71,2379.6646836127634,37.4713,37.4776,37.4713,37.4713,2379.6647
2006-05-25 12:55:00,59.72,59.74,59.72,59.73,3785.830178474851,37.4776,37.4902,37.4776,37.4839,3785.8302
2006-05-25 13:00:00,59.73,59.73,59.67,59.67,9410.4921579232,37.4839,37.4839,37.4462,37.4462,9410.4922
2006-05-25 13:05:00,59.67,59.67,59.54,59.55,10492.15792320173,37.4462,37.4462,37.3646,37.3709,10492.1579
2006-05-25 13:10:00,59.55,59.6,59.52,59.55,8220.65981611682,37.3709,37.4023,37.3521,37.3709,8220.6598
2006-05-25 13:15:00,59.57,59.57,59.53,59.57,8328.826392644673,37.3835,37.3835,37.3584,37.3835,8328.8264
2006-05-25 13:20:00,59.59,59.64,59.58,59.6,11790.156841535963,37.396,37.4274,37.3898,37.4023,11790.1568
2006-05-25 13:25:00,59.57,59.57,59.54,59.57,7463.49378042185,37.3835,37.3835,37.3646,37.3835,7463.4938
2006-05-25 13:30:00,59.59,59.65,59.57,59.65,18929.15089237425,37.396,37.4337,37.3835,37.4337,18929.1509
2006-05-25 13:35:00,59.65,59.66,59.59,59.62,15359.65386695511,37.4337,37.44,37.396,37.4149,15359.6539
2006-05-25 13:40:00,59.62,59.74,59.61,59.74,9410.4921579232,37.4149,37.4902,37.4086,37.4902,9410.4922
2006-05-25 13:45:00,59.75,59.8,59.74,59.78,4867.49594375338,37.4964,37.5278,37.4902,37.5153,4867.4959
2006-05-25 13:50:00,59.77,59.79,59.74,59.75,5083.829096809086,37.509,37.5215,37.4902,37.4964,5083.8291
2006-05-25 13:55:00,59.73,59.73,59.64,59.66,5300.162249864791,37.4839,37.4839,37.4274,37.44,5300.1622
2006-05-25 14:00:00,59.67,59.68,59.64,59.66,9626.825310978908,37.4462,37.4525,37.4274,37.44,9626.8253
2006-05-25 14:05:00,59.67,59.67,59.65,59.66,5300.162249864791,37.4462,37.4462,37.4337,37.44,5300.1622
2006-05-25 14:10:00,59.65,59.65,59.57,59.58,4759.329367225527,37.4337,37.4337,37.3835,37.3898,4759.3294
2006-05-25 14:15:00,59.57,59.71,59.57,59.68,17955.65170362358,37.3835,37.4713,37.3835,37.4525,17955.6517
2006-05-25 14:20:00,59.69,59.78,59.69,59.78,12871.822606814494,37.4588,37.5153,37.4588,37.5153,12871.8226
2006-05-25 14:25:00,59.78,59.78,59.65,59.69,10924.824229313142,37.5153,37.5153,37.4337,37.4588,10924.8242
2006-05-25 14:30:00,59.69,59.75,59.69,59.75,23363.980530016222,37.4588,37.4964,37.4588,37.4964,23363.9805
2006-05-25 14:35:00,59.75,59.84,59.74,59.84,23796.646836127635,37.4964,37.5529,37.4902,37.5529,23796.6468
2006-05-25 14:40:00,59.86,59.91,59.83,59.91,14277.98810167658,37.5655,37.5968,37.5466,37.5968,14277.9881
2006-05-25 14:45:00,59.91,59.94,59.91,59.94,15575.987020010816,37.5968,37.6157,37.5968,37.6157,15575.987
2006-05-25 14:50:00,59.94,59.94,59.9,59.93,13088.1557598702,37.6157,37.6157,37.5906,37.6094,13088.1558
2006-05-25 14:55:00,59.94,59.94,59.89,59.89,3461.3304488912927,37.6157,37.6157,37.5843,37.5843,3461.3304
2006-05-25 15:00:00,59.9,59.9,59.78,59.81,11573.82368848026,37.5906,37.5906,37.5153,37.5341,11573.8237
2006-05-25 15:05:00,59.76,59.77,59.74,59.74,7571.660356949702,37.5027,37.509,37.4902,37.4902,7571.6604
2006-05-25 15:10:00,59.76,59.76,59.66,59.69,6489.994591671173,37.5027,37.5027,37.44,37.4588,6489.9946
2006-05-25 15:15:00,59.67,59.67,59.64,59.65,8653.32612222823,37.4462,37.4462,37.4274,37.4337,8653.3261
2006-05-25 15:20:00,59.66,59.71,59.65,59.71,9518.658734451054,37.44,37.4713,37.4337,37.4713,9518.6587
2006-05-25 15:25:00,59.73,59.76,59.72,59.73,11141.157382368849,37.4839,37.5027,37.4776,37.4839,11141.1574
2006-05-25 15:30:00,59.76,59.78,59.71,59.71,12222.823147647376,37.5027,37.5153,37.4713,37.4713,12222.8231
2006-05-25 15:35:00,59.7,59.7,59.59,59.59,8112.493239588966,37.4651,37.4651,37.396,37.396,8112.4932
2006-05-25 15:40:00,59.59,59.59,59.55,59.57,23039.480800432662,37.396,37.396,37.3709,37.3835,23039.4808
2006-05-25 15:45:00,59.57,59.59,59.41,59.41,29204.97566252028,37.3835,37.396,37.2831,37.2831,29204.9757
2006-05-25 15:50:00,59.42,59.54,59.41,59.51,43050.29745808545,37.2893,37.3646,37.2831,37.3458,43050.2975
2006-05-25 15:55:00,59.51,59.61,59.49,59.6,33639.80530016225,37.3458,37.4086,37.3333,37.4023,33639.8053
2006-05-26 09:30:00,59.91,59.91,59.64,59.69,13304.488912925906,37.5968,37.5968,37.4274,37.4588,13304.4889
2006-05-26 09:35:00,59.68,59.8,59.63,59.79,21308.81557598702,37.4525,37.5278,37.4211,37.5215,21308.8156
2006-05-26 09:40:00,59.79,59.86,59.77,59.86,10492.15792320173,37.5215,37.5655,37.509,37.5655,10492.1579
2006-05-26 09:45:00,59.87,59.94,59.79,59.85,11790.156841535963,37.5717,37.6157,37.5215,37.5592,11790.1568
2006-05-26 09:50:00,59.82,59.87,59.77,59.79,6273.661438615468,37.5404,37.5717,37.509,37.5215,6273.6614
2006-05-26 09:55:00,59.8,60.02,59.8,60.01,10167.658193618172,37.5278,37.6659,37.5278,37.6596,10167.6582
2006-05-26 10:00:00,60.01,60.03,59.85,59.96,4867.49594375338,37.6596,37.6722,37.5592,37.6282,4867.4959
2006-05-26 10:05:00,59.96,59.96,59.87,59.92,10492.15792320173,37.6282,37.6282,37.5717,37.6031,10492.1579
2006-05-26 10:10:00,59.92,59.92,59.8,59.84,8112.493239588966,37.6031,37.6031,37.5278,37.5529,8112.4932
2006-05-26 10:15:00,59.87,60.03,59.87,60.0,6381.828015143321,37.5717,37.6722,37.5717,37.6533,6381.828
2006-05-26 10:20:00,60.0,60.0,59.86,59.92,5408.328826392644,37.6533,37.6533,37.5655,37.6031,5408.3288
2006-05-26 10:25:00,59.92,59.95,59.86,59.86,12222.823147647376,37.6031,37.6219,37.5655,37.5655,12222.8231
2006-05-26 10:30:00,59.86,59.87,59.82,59.82,4975.662520281233,37.5655,37.5717,37.5404,37.5404,4975.6625
2006-05-26 10:35:00,59.81,59.82,59.77,59.82,17522.98539751217,37.5341,37.5404,37.509,37.5404,17522.9854
2006-05-26 10:40:00,59.83,59.9,59.83,59.89,7896.160086533261,37.5466,37.5906,37.5466,37.5843,7896.1601
2006-05-26 10:45:00,59.89,59.91,59.78,59.88,19037.317468902107,37.5843,37.5968,37.5153,37.578,19037.3175
2006-05-26 10:50:00,59.9,59.94,59.9,59.94,6165.494862087615,37.5906,37.6157,37.5906,37.6157,6165.4949
2006-05-26 10:55:00,59.94,60.0,59.94,59.96,9626.825310978908,37.6157,37.6533,37.6157,37.6282,9626.8253
2006-05-26 11:00:00,59.96,60.02,59.92,60.0,13845.32179556517,37.6282,37.6659,37.6031,37.6533,13845.3218
2006-05-26 11:05:00,60.0,60.18,60.0,60.18,15359.65386695511,37.6533,37.7663,37.6533,37.7663,15359.6539
2006-05-26 11:10:00,60.18,60.25,60.13,60.22,13196.322336398052,37.7663,37.8102,37.7349,37.7914,13196.3223
2006-05-26 11:15:00,60.21,60.29,60.21,60.29,11681.990265008111,37.7851,37.8353,37.7851,37.8353,11681.9903
2006-05-26 11:20:00,60.3,60.36,60.26,60.36,11465.657111952409,37.8416,37.8792,37.8165,37.8792,11465.6571
2006-05-26 11:25:00,60.36,60.46,60.36,60.46,13845.32179556517,37.8792,37.942,37.8792,37.942,13845.3218
2006-05-26 11:30:00,60.46,60.49,60.45,60.47,9410.4921579232,37.942,37.9608,37.9357,37.9483,9410.4922
2006-05-26 11:35:00,60.47,60.52,60.45,60.5,10708.491076257436,37.9483,37.9797,37.9357,37.9671,10708.4911
2006-05-26 11:40:00,60.5,60.5,60.42,60.45,10383.991346673878,37.9671,37.9671,37.9169,37.9357,10383.9913
2006-05-26 11:45:00,60.44,60.46,60.42,60.43,6922.660897782585,37.9294,37.942,37.9169,37.9232,6922.6609
2006-05-26 11:50:00,60.42,60.48,60.42,60.48,12547.322877230936,37.9169,37.9546,37.9169,37.9546,12547.3229
2006-05-26 11:55:00,60.46,60.54,60.46,60.51,12871.822606814494,37.942,37.9922,37.942,37.9734,12871.8226
2006-05-26 12:00:00,60.51,60.51,60.44,60.45,5732.828555976204,37.9734,37.9734,37.9294,37.9357,5732.8286
2006-05-26 12:05:00,60.44,60.45,60.38,60.39,6165.494862087615,37.9294,37.9357,37.8918,37.8981,6165.4949
2006-05-26 12:10:00,60.4,60.4,60.29,60.29,4110.32990805841,37.9043,37.9043,37.8353,37.8353,4110.3299
2006-05-26 12:15:00,60.27,60.28,60.22,60.24,4759.329367225527,37.8228,37.829,37.7914,37.8039,4759.3294
2006-05-26 12:20:00,60.24,60.27,60.22,60.27,11465.657111952409,37.8039,37.8228,37.7914,37.8228,11465.6571
2006-05-26 12:25:00,60.28,60.39,60.28,60.38,13412.655489453758,37.829,37.8981,37.829,37.8918,13412.6555
2006-05-26 12:30:00,60.38,60.43,60.38,60.43,8761.492698756085,37.8918,37.9232,37.8918,37.9232,8761.4927
2006-05-26 12:35:00,60.42,60.47,60.42,60.47,5408.328826392644,37.9169,37.9483,37.9169,37.9483,5408.3288
2006-05-26 12:40:00,60.48,60.53,60.45,60.53,6381.828015143321,37.9546,37.9859,37.9357,37.9859,6381.828
2006-05-26 12:45:00,60.52,60.55,60.52,60.55,4867.49594375338,37.9797,37.9985,37.9797,37.9985,4867.4959
2006-05-26 12:50:00,60.55,60.55,60.43,60.43,5300.162249864791,37.9985,37.9985,37.9232,37.9232,5300.1622
2006-05-26 12:55:00,60.43,60.43,60.4,60.41,3677.6636019469984,37.9232,37.9232,37.9043,37.9106,3677.6636
2006-05-26 13:00:00,60.38,60.39,60.34,60.35,6381.828015143321,37.8918,37.8981,37.8667,37.873,6381.828
2006-05-26 13:05:00,60.34,60.34,60.19,60.19,10167.658193618172,37.8667,37.8667,37.7726,37.7726,10167.6582
2006-05-26 13:10:00,60.2,60.27,60.2,60.27,10924.824229313142,37.7788,37.8228,37.7788,37.8228,10924.8242
2006-05-26 13:15:00,60.28,60.28,60.23,60.24,2704.164413196322,37.829,37.829,37.7977,37.8039,2704.1644
2006-05-26 13:20:00,60.24,60.25,60.22,60.23,2163.3315305570577,37.8039,37.8102,37.7914,37.7977,2163.3315
2006-05-26 13:25:00,60.23,60.26,60.2,60.22,3677.6636019469984,37.7977,37.8165,37.7788,37.7914,3677.6636
2006-05-26 13:30:00,60.22,60.22,60.19,60.19,216.3331530557058,37.7914,37.7914,37.7726,37.7726,216.3332
2006-05-26 13:35:00,60.19,60.19,60.13,60.13,8545.159545700379,37.7726,37.7726,37.7349,37.7349,8545.1595
2006-05-26 13:40:00,60.14,60.15,60.08,60.12,4867.49594375338,37.7412,37.7475,37.7035,37.7286,4867.4959
2006-05-26 13:45:00,60.12,60.12,60.09,60.09,7247.160627366144,37.7286,37.7286,37.7098,37.7098,7247.1606
2006-05-26 13:50:00,60.09,60.09,60.04,60.07,6273.661438615468,37.7098,37.7098,37.6784,37.6973,6273.6614
2006-05-26 13:55:00,60.08,60.16,60.08,60.14,9626.825310978908,37.7035,37.7537,37.7035,37.7412,9626.8253
2006-05-26 14:00:00,60.16,60.16,60.12,60.14,5732.828555976204,37.7537,37.7537,37.7286,37.7412,5732.8286
2006-05-26 14:05:00,60.15,60.26,60.15,60.26,14386.154678204435,37.7475,37.8165,37.7475,37.8165,14386.1547
2006-05-26 14:10:00,60.25,60.32,60.25,60.31,10492.15792320173,37.8102,37.8541,37.8102,37.8479,10492.1579
2006-05-26 14:15:00,60.32,60.38,60.32,60.38,7571.660356949702,37.8541,37.8918,37.8541,37.8918,7571.6604
2006-05-26 14:20:00,60.37,60.38,60.31,60.35,8112.493239588966,37.8855,37.8918,37.8479,37.873,8112.4932
2006-05-26 14:25:00,60.35,60.38,60.26,60.31,17631.15197404002,37.873,37.8918,37.8165,37.8479,17631.152
2006-05-26 14:30:00,60.31,60.38,60.31,60.37,3677.6636019469984,37.8479,37.8918,37.8479,37.8855,3677.6636
2006-05-26 14:35:00,60.37,60.42,60.36,60.4,6381.828015143321,37.8855,37.9169,37.8792,37.9043,6381.828
2006-05-26 14:40:00,60.38,60.39,60.28,60.33,8977.82585181179,37.8918,37.8981,37.829,37.8604,8977.8259
2006-05-26 14:45:00,60.32,60.39,60.31,60.39,4218.496484586262,37.8541,37.8981,37.8479,37.8981,4218.4965
2006-05-26 14:50:00,60.36,60.37,60.35,60.35,2379.6646836127634,37.8792,37.8855,37.873,37.873,2379.6647
2006-05-26 14:55:00,60.35,60.36,60.32,60.36,12439.156300703082,37.873,37.8792,37.8541,37.8792,12439.1563
2006-05-26 15:00:00,60.35,60.44,60.35,60.4,7355.327203893997,37.873,37.9294,37.873,37.9043,7355.3272
2006-05-26 15:05:00,60.43,60.45,60.42,60.42,6922.660897782585,37.9232,37.9357,37.9169,37.9169,6922.6609
2006-05-26 15:10:00,60.4,60.4,60.36,60.36,10059.491617090318,37.9043,37.9043,37.8792,37.8792,10059.4916
2006-05-26 15:15:00,60.36,60.39,60.36,60.38,6814.494321254732,37.8792,37.8981,37.8792,37.8918,6814.4943
2006-05-26 15:20:00,60.36,60.39,60.36,60.37,11249.3239588967,37.8792,37.8981,37.8792,37.8855,11249.324
2006-05-26 15:25:00,60.37,60.41,60.36,60.39,10275.824770146024,37.8855,37.9106,37.8792,37.8981,10275.8248
2006-05-26 15:30:00,60.39,60.42,60.38,60.42,13520.82206598161,37.8981,37.9169,37.8918,37.9169,13520.8221
2006-05-26 15:35:00,60.42,60.43,60.38,60.43,12547.322877230936,37.9169,37.9232,37.8918,37.9232,12547.3229
2006-05-26 15:40:00,60.43,60.43,60.38,60.43,19794.48350459708,37.9232,37.9232,37.8918,37.9232,19794.4835
2006-05-26 15:45:00,60.44,60.49,60.44,60.46,15792.320173066522,37.9294,37.9608,37.9294,37.942,15792.3202
2006-05-26 15:50:00,60.44,60.44,60.36,60.37,8761.492698756085,37.9294,37.9294,37.8792,37.8855,8761.4927
2006-05-26 15:55:00,60.35,60.37,60.3,60.35,25743.645213628988,37.873,37.8855,37.8416,37.873,25743.6452
2006-05-30 09:30:00,60.33,60.33,59.91,59.92,24445.64629529475,37.8604,37.8604,37.5968,37.6031,24445.6463
2006-05-30 09:35:00,59.92,60.07,59.88,60.0,12439.156300703082,37.6031,37.6973,37.578,37.6533,12439.1563
2006-05-30 09:40:00,60.04,60.04,59.54,59.54,11790.156841535963,37.6784,37.6784,37.3646,37.3646,11790.1568
2006-05-30 09:45:00,59.54,59.68,59.42,59.61,24878.312601406164,37.3646,37.4525,37.2893,37.4086,24878.3126
2006-05-30 09:50:00,59.57,59.58,59.37,59.55,21092.48242293132,37.3835,37.3898,37.258,37.3709,21092.4824
2006-05-30 09:55:00,59.55,59.55,59.44,59.44,8328.826392644673,37.3709,37.3709,37.3019,37.3019,8328.8264
2006-05-30 10:00:00,59.44,59.44,59.28,59.37,26933.47755543537,37.3019,37.3019,37.2015,37.258,26933.4776
2006-05-30 10:05:00,59.4,59.43,59.33,59.36,17090.319091400757,37.2768,37.2956,37.2329,37.2517,17090.3191
2006-05-30 10:10:00,59.36,59.45,59.35,59.39,13088.1557598702,37.2517,37.3082,37.2454,37.2705,13088.1558
2006-05-30 10:15:00,59.39,59.43,59.37,59.43,12114.656571119524,37.2705,37.2956,37.258,37.2956,12114.6566
2006-05-30 10:20:00,59.44,59.57,59.43,59.54,4326.663061114115,37.3019,37.3835,37.2956,37.3646,4326.6631
2006-05-30 10:25:00,59.53,59.59,59.49,59.51,9734.99188750676,37.3584,37.396,37.3333,37.3458,9734.9919
2006-05-30 10:30:00,59.51,59.52,59.45,59.46,7679.826933477555,37.3458,37.3521,37.3082,37.3144,7679.8269
2006-05-30 10:35:00,59.45,59.53,59.45,59.51,15359.65386695511,37.3082,37.3584,37.3082,37.3458,15359.6539
2006-05-30 10:40:00,59.51,59.54,59.43,59.54,14169.821525148727,37.3458,37.3646,37.2956,37.3646,14169.8215
2006-05-30 10:45:00,59.52,59.58,59.52,59.55,19902.65008112493,37.3521,37.3898,37.3521,37.3709,19902.6501
2006-05-30 10:50:00,59.55,59.57,59.53,59.54,10059.491617090318,37.3709,37.3835,37.3584,37.3646,10059.4916
2006-05-30 10:55:00,59.54,59.54,59.45,59.46,3569.4970254191453,37.3646,37.3646,37.3082,37.3144,3569.497
2006-05-30 11:00:00,59.45,59.46,59.36,59.42,8977.82585181179,37.3082,37.3144,37.2517,37.2893,8977.8259
2006-05-30 11:05:00,59.42,59.57,59.41,59.57,11681.990265008111,37.2893,37.3835,37.2831,37.3835,11681.9903
2006-05-30 11:10:00,59.57,59.57,59.46,59.47,10816.657652785289,37.3835,37.3835,37.3144,37.3207,10816.6577
2006-05-30 11:15:00,59.48,59.57,59.48,59.57,16224.986479177933,37.327,37.3835,37.327,37.3835,16224.9865
2006-05-30 11:20:00,59.57,59.57,59.5,59.57,14277.98810167658,37.3835,37.3835,37.3395,37.3835,14277.9881
2006-05-30 11:25:00,59.58,59.6,59.57,59.57,6489.994591671173,37.3898,37.4023,37.3835,37.3835,6489.9946
2006-05-30 11:30:00,59.57,59.58,59.56,59.57,6489.994591671173,37.3835,37.3898,37.3772,37.3835,6489.9946
2006-05-30 11:35:00,59.57,59.64,59.57,59.63,6489.994591671173,37.3835,37.4274,37.3835,37.4211,6489.9946
2006-05-30 11:40:00,59.62,59.62,59.57,59.57,7571.660356949702,37.4149,37.4149,37.3835,37.3835,7571.6604
2006-05-30 11:45:00,59.57,59.58,59.53,59.53,5408.328826392644,37.3835,37.3898,37.3584,37.3584,5408.3288
2006-05-30 11:50:00,59.53,59.54,59.42,59.45,4651.162790697675,37.3584,37.3646,37.2893,37.3082,4651.1628
2006-05-30 11:55:00,59.45,59.46,59.38,59.43,15792.320173066522,37.3082,37.3144,37.2642,37.2956,15792.3202
2006-05-30 12:00:00,59.43,59.44,59.41,59.42,2920.497566252028,37.2956,37.3019,37.2831,37.2893,2920.4976
2006-05-30 12:05:00,59.42,59.42,59.3,59.4,13304.488912925906,37.2893,37.2893,37.214,37.2768,13304.4889
2006-05-30 12:10:00,59.38,59.38,59.3,59.3,3893.996755002704,37.2642,37.2642,37.214,37.214,3893.9968
2006-05-30 12:15:00,59.31,59.33,59.3,59.31,4326.663061114115,37.2203,37.2329,37.214,37.2203,4326.6631
2006-05-30 12:20:00,59.31,59.34,59.29,59.33,7463.49378042185,37.2203,37.2391,37.2078,37.2329,7463.4938
2006-05-30 12:25:00,59.33,59.43,59.33,59.43,5408.328826392644,37.2329,37.2956,37.2329,37.2956,5408.3288
2006-05-30 12:30:00,59.41,59.45,59.39,59.39,4002.163331530557,37.2831,37.3082,37.2705,37.2705,4002.1633
2006-05-30 12:35:00,59.39,59.4,59.35,59.38,3785.830178474851,37.2705,37.2768,37.2454,37.2642,3785.8302
2006-05-30 12:40:00,59.38,59.41,59.38,59.41,5191.995673336939,37.2642,37.2831,37.2642,37.2831,5191.9957
2006-05-30 12:45:00,59.4,59.41,59.37,59.38,2487.8312601406165,37.2768,37.2831,37.258,37.2642,2487.8313
2006-05-30 12:50:00,59.37,59.38,59.3,59.3,3028.664142779881,37.258,37.2642,37.214,37.214,3028.6641
2006-05-30 12:55:00,59.3,59.34,59.28,59.33,8761.492698756085,37.214,37.2391,37.2015,37.2329,8761.4927
2006-05-30 13:00:00,59.33,59.33,59.28,59.3,6057.328285559762,37.2329,37.2329,37.2015,37.214,6057.3283
2006-05-30 13:05:00,59.31,59.39,59.31,59.38,5732.828555976204,37.2203,37.2705,37.2203,37.2642,5732.8286
2006-05-30 13:10:00,59.38,59.39,59.31,59.31,8653.32612222823,37.2642,37.2705,37.2203,37.2203,8653.3261
2006-05-30 13:15:00,59.28,59.3,59.26,59.3,8220.65981611682,37.2015,37.214,37.1889,37.214,8220.6598
2006-05-30 13:20:00,59.29,59.29,59.15,59.17,12763.656030286642,37.2078,37.2078,37.1199,37.1325,12763.656
2006-05-30 13:25:00,59.17,59.24,59.15,59.2,7247.160627366144,37.1325,37.1764,37.1199,37.1513,7247.1606
2006-05-30 13:30:00,59.21,59.22,59.12,59.18,7896.160086533261,37.1576,37.1638,37.1011,37.1387,7896.1601
2006-05-30 13:35:00,59.18,59.19,59.11,59.14,5516.495402920497,37.1387,37.145,37.0948,37.1136,5516.4954
2006-05-30 13:40:00,59.13,59.15,59.08,59.13,5516.495402920497,37.1074,37.1199,37.076,37.1074,5516.4954
2006-05-30 13:45:00,59.12,59.12,59.02,59.06,5624.66197944835,37.1011,37.1011,37.0383,37.0634,5624.662
2006-05-30 13:50:00,59.05,59.11,59.05,59.06,10383.991346673878,37.0571,37.0948,37.0571,37.0634,10383.9913
2006-05-30 13:55:00,59.09,59.18,59.09,59.18,10924.824229313142,37.0822,37.1387,37.0822,37.1387,10924.8242
2006-05-30 14:00:00,59.18,59.2,59.14,59.16,5949.161709031909,37.1387,37.1513,37.1136,37.1262,5949.1617
2006-05-30 14:05:00,59.15,59.21,59.15,59.21,10816.657652785289,37.1199,37.1576,37.1199,37.1576,10816.6577
2006-05-30 14:10:00,59.21,59.38,59.21,59.35,8761.492698756085,37.1576,37.2642,37.1576,37.2454,8761.4927
2006-05-30 14:15:00,59.34,59.45,59.34,59.45,8869.659275283937,37.2391,37.3082,37.2391,37.3082,8869.6593
2006-05-30 14:20:00,59.45,59.45,59.32,59.32,8869.659275283937,37.3082,37.3082,37.2266,37.2266,8869.6593
2006-05-30 14:25:00,59.31,59.33,59.3,59.3,6057.328285559762,37.2203,37.2329,37.214,37.214,6057.3283
2006-05-30 14:30:00,59.28,59.29,59.25,59.26,4975.662520281233,37.2015,37.2078,37.1827,37.1889,4975.6625
2006-05-30 14:35:00,59.25,59.31,59.24,59.31,11357.490535424551,37.1827,37.2203,37.1764,37.2203,11357.4905
2006-05-30 14:40:00,59.31,59.43,59.31,59.41,7138.994050838291,37.2203,37.2956,37.2203,37.2831,7138.9941
2006-05-30 14:45:00,59.41,59.41,59.4,59.41,4434.8296376419685,37.2831,37.2831,37.2768,37.2831,4434.8296
2006-05-30 14:50:00,59.41,59.43,59.33,59.36,12330.98972417523,37.2831,37.2956,37.2329,37.2517,12330.9897
2006-05-30 14:55:00,59.37,59.4,59.32,59.33,10600.324499729582,37.258,37.2768,37.2266,37.2329,10600.3245
2006-05-30 15:00:00,59.33,59.33,59.23,59.28,12547.322877230936,37.2329,37.2329,37.1701,37.2015,12547.3229
2006-05-30 15:05:00,59.28,59.29,59.2,59.2,9843.158464034614,37.2015,37.2078,37.1513,37.1513,9843.1585
2006-05-30 15:10:00,59.2,59.26,59.17,59.18,12114.656571119524,37.1513,37.1889,37.1325,37.1387,12114.6566
2006-05-30 15:15:00,59.17,59.17,59.04,59.04,13520.82206598161,37.1325,37.1325,37.0509,37.0509,13520.8221
2006-05-30 15:20:00,59.03,59.1,59.02,59.08,22390.48134126555,37.0446,37.0885,37.0383,37.076,22390.4813
2006-05-30 15:25:00,59.08,59.11,59.02,59.07,14494.321254732287,37.076,37.0948,37.0383,37.0697,14494.3213
2006-05-30 15:30:00,59.04,59.06,58.92,58.92,22823.14764737696,37.0509,37.0634,36.9756,36.9756,22823.1476
2006-05-30 15:35:00,58.93,59.11,58.91,59.11,25743.645213628988,36.9818,37.0948,36.9693,37.0948,25743.6452
2006-05-30 15:40:00,59.1,59.1,58.98,59.01,26608.977825851813,37.0885,37.0885,37.0132,37.032,26608.9778
2006-05-30 15:45:00,58.99,59.01,58.93,58.93,21092.48242293132,37.0195,37.032,36.9818,36.9818,21092.4824
2006-05-30 15:50:00,58.94,58.96,58.87,58.96,32882.63926446728,36.9881,37.0007,36.9442,37.0007,32882.6393
2006-05-30 15:55:00,58.96,58.97,58.87,58.87,37750.13520822066,37.0007,37.0069,36.9442,36.9442,37750.1352
2006-05-31 09:30:00,59.23,59.48,59.21,59.44,24770.14602487831,37.1701,37.327,37.1576,37.3019,24770.146
2006-05-31 09:35:00,59.47,59.61,59.4,59.59,25851.81179015684,37.3207,37.4086,37.2768,37.396,25851.8118
2006-05-31 09:40:00,59.57,59.79,59.56,59.76,27690.64359113034,37.3835,37.5215,37.3772,37.5027,27690.6436
2006-05-31 09:45:00,59.74,59.82,59.73,59.8,22390.48134126555,37.4902,37.5404,37.4839,37.5278,22390.4813
2006-05-31 09:50:00,59.8,59.81,59.56,59.57,34829.63764196863,37.5278,37.5341,37.3772,37.3835,34829.6376
2006-05-31 09:55:00,59.57,59.76,59.57,59.76,22498.6479177934,37.3835,37.5027,37.3835,37.5027,22498.6479
2006-05-31 10:00:00,59.72,59.75,59.6,59.73,27149.81070849108,37.4776,37.4964,37.4023,37.4839,27149.8107
2006-05-31 10:05:00,59.74,59.76,59.66,59.74,21633.315305570577,37.4902,37.5027,37.44,37.4902,21633.3153
2006-05-31 10:10:00,59.74,59.88,59.74,59.88,18712.81773931855,37.4902,37.578,37.4902,37.578,18712.8177
2006-05-31 10:15:00,59.86,59.93,59.86,59.88,28231.47647376961,37.5655,37.6094,37.5655,37.578,28231.4765
2006-05-31 10:20:00,59.88,59.99,59.87,59.94,21092.48242293132,37.578,37.647,37.5717,37.6157,21092.4824
2006-05-31 10:25:00,59.95,60.14,59.94,60.14,17414.818820984314,37.6219,37.7412,37.6157,37.7412,17414.8188
2006-05-31 10:30:00,60.13,60.31,60.13,60.3,33098.972417522986,37.7349,37.8479,37.7349,37.8416,33098.9724
2006-05-31 10:35:00,60.3,60.44,60.29,60.42,17522.98539751217,37.8416,37.9294,37.8353,37.9169,17522.9854
2006-05-31 10:40:00,60.42,60.42,60.24,60.27,12006.489994591671,37.9169,37.9169,37.8039,37.8228,12006.49
2006-05-31 10:45:00,60.24,60.41,60.24,60.36,9843.158464034614,37.8039,37.9106,37.8039,37.8792,9843.1585
2006-05-31 10:50:00,60.36,60.39,60.31,60.38,15792.320173066522,37.8792,37.8981,37.8479,37.8918,15792.3202
2006-05-31 10:55:00,60.38,60.38,60.29,60.32,6057.328285559762,37.8918,37.8918,37.8353,37.8541,6057.3283
2006-05-31 11:00:00,60.33,60.36,60.31,60.34,10492.15792320173,37.8604,37.8792,37.8479,37.8667,10492.1579
2006-05-31 11:05:00,60.33,60.37,60.26,60.27,7463.49378042185,37.8604,37.8855,37.8165,37.8228,7463.4938
2006-05-31 11:10:00,60.25,60.25,60.13,60.13,6598.161168199026,37.8102,37.8102,37.7349,37.7349,6598.1612
2006-05-31 11:15:00,60.13,60.14,60.02,60.03,7463.49378042185,37.7349,37.7412,37.6659,37.6722,7463.4938
2006-05-31 11:20:00,60.02,60.07,59.99,60.04,26500.81124932396,37.6659,37.6973,37.647,37.6784,26500.8112
2006-05-31 11:25:00,60.03,60.04,60.01,60.02,14061.654948620877,37.6722,37.6784,37.6596,37.6659,14061.6549
2006-05-31 11:30:00,60.01,60.03,59.97,60.0,20876.14926987561,37.6596,37.6722,37.6345,37.6533,20876.1493
2006-05-31 11:35:00,60.0,60.02,59.95,59.96,13196.322336398052,37.6533,37.6659,37.6219,37.6282,13196.3223
2006-05-31 11:40:00,59.95,59.96,59.9,59.9,10816.657652785289,37.6219,37.6282,37.5906,37.5906,10816.6577
2006-05-31 11:45:00,59.9,59.9,59.81,59.81,10816.657652785289,37.5906,37.5906,37.5341,37.5341,10816.6577
2006-05-31 11:50:00,59.81,59.88,59.77,59.86,55381.28718226068,37.5341,37.578,37.509,37.5655,55381.2872
2006-05-31 11:55:00,59.88,59.9,59.84,59.87,18280.15143320714,37.578,37.5906,37.5529,37.5717,18280.1514
2006-05-31 12:00:00,59.85,59.92,59.84,59.86,10924.824229313142,37.5592,37.6031,37.5529,37.5655,10924.8242
2006-05-31 12:05:00,59.85,59.85,59.84,59.85,2595.997836668469,37.5592,37.5592,37.5529,37.5592,2595.9978
2006-05-31 12:10:00,59.84,59.9,59.84,59.89,5083.829096809086,37.5529,37.5906,37.5529,37.5843,5083.8291
2006-05-31 12:15:00,59.91,59.96,59.91,59.95,9734.99188750676,37.5968,37.6282,37.5968,37.6219,9734.9919
2006-05-31 12:20:00,59.95,59.99,59.89,59.91,12330.98972417523,37.6219,37.647,37.5843,37.5968,12330.9897
2006-05-31 12:25:00,59.9,59.9,59.77,59.78,12655.489453758788,37.5906,37.5906,37.509,37.5153,12655.4895
2006-05-31 12:30:00,59.77,59.79,59.75,59.79,16333.153055705789,37.509,37.5215,37.4964,37.5215,16333.1531
2006-05-31 12:35:00,59.81,59.83,59.8,59.82,7896.160086533261,37.5341,37.5466,37.5278,37.5404,7896.1601
2006-05-31 12:40:00,59.83,59.9,59.83,59.9,4218.496484586262,37.5466,37.5906,37.5466,37.5906,4218.4965
2006-05-31 12:45:00,59.88,59.89,59.86,59.89,6057.328285559762,37.578,37.5843,37.5655,37.5843,6057.3283
2006-05-31 12:50:00,59.88,59.88,59.85,59.85,4759.329367225527,37.578,37.578,37.5592,37.5592,4759.3294
2006-05-31 12:55:00,59.86,59.86,59.82,59.83,5300.162249864791,37.5655,37.5655,37.5404,37.5466,5300.1622
2006-05-31 13:00:00,59.83,59.83,59.82,59.82,12655.489453758788,37.5466,37.5466,37.5404,37.5404,12655.4895
2006-05-31 13:05:00,59.81,59.82,59.76,59.77,3136.830719307734,37.5341,37.5404,37.5027,37.509,3136.8307
2006-05-31 13:10:00,59.76,59.77,59.69,59.71,5083.829096809086,37.5027,37.509,37.4588,37.4713,5083.8291
2006-05-31 13:15:00,59.72,59.78,59.72,59.76,18712.81773931855,37.4776,37.5153,37.4776,37.5027,18712.8177
2006-05-31 13:20:00,59.76,59.82,59.75,59.82,19361.817198485667,37.5027,37.5404,37.4964,37.5404,19361.8172
2006-05-31 13:25:00,59.82,59.87,59.82,59.86,10059.491617090318,37.5404,37.5717,37.5404,37.5655,10059.4916
2006-05-31 13:30:00,59.86,59.9,59.84,59.86,14386.154678204435,37.5655,37.5906,37.5529,37.5655,14386.1547
2006-05-31 13:35:00,59.87,59.92,59.87,59.92,10816.657652785289,37.5717,37.6031,37.5717,37.6031,10816.6577
2006-05-31 13:40:00,59.91,59.92,59.91,59.92,16224.986479177933,37.5968,37.6031,37.5968,37.6031,16224.9865
2006-05-31 13:45:00,59.93,59.97,59.93,59.96,6922.660897782585,37.6094,37.6345,37.6094,37.6282,6922.6609
2006-05-31 13:50:00,59.96,59.97,59.93,59.93,7896.160086533261,37.6282,37.6345,37.6094,37.6094,7896.1601
2006-05-31 13:55:00,59.93,59.96,59.88,59.93,26933.47755543537,37.6094,37.6282,37.578,37.6094,26933.4776
2006-05-31 14:00:00,59.92,59.98,59.71,59.82,40454.29962141698,37.6031,37.6408,37.4713,37.5404,40454.2996
2006-05-31 14:05:00,59.82,59.94,59.8,59.83,26608.977825851813,37.5404,37.6157,37.5278,37.5466,26608.9778
2006-05-31 14:10:00,59.85,59.9,59.72,59.72,23255.81395348837,37.5592,37.5906,37.4776,37.4776,23255.814
2006-05-31 14:15:00,59.68,59.7,59.52,59.54,21849.648458626285,37.4525,37.4651,37.3521,37.3646,21849.6485
2006-05-31 14:20:00,59.54,59.62,59.48,59.57,18063.81828015144,37.3646,37.4149,37.327,37.3835,18063.8183
2006-05-31 14:25:00,59.57,59.68,59.52,59.66,20443.4829637642,37.3835,37.4525,37.3521,37.44,20443.483
2006-05-31 14:30:00,59.66,59.88,59.66,59.8,18496.484586262843,37.44,37.578,37.44,37.5278,18496.4846
2006-05-31 14:35:00,59.77,59.79,59.68,59.68,10600.324499729582,37.509,37.5215,37.4525,37.4525,10600.3245
2006-05-31 14:40:00,59.68,59.77,59.64,59.76,28664.14277988101,37.4525,37.509,37.4274,37.5027,28664.1428
2006-05-31 14:45:00,59.75,59.83,59.75,59.78,15575.987020010816,37.4964,37.5466,37.4964,37.5153,15575.987
2006-05-31 14:50:00,59.78,59.78,59.66,59.76,12439.156300703082,37.5153,37.5153,37.44,37.5027,12439.1563
2006-05-31 14:55:00,59.76,59.82,59.75,59.79,10383.991346673878,37.5027,37.5404,37.4964,37.5215,10383.9913
2006-05-31 15:00:00,59.79,59.81,59.76,59.77,6273.661438615468,37.5215,37.5341,37.5027,37.509,6273.6614
2006-05-31 15:05:00,59.79,59.79,59.68,59.69,15467.820443482964,37.5215,37.5215,37.4525,37.4588,15467.8204
2006-05-31 15:10:00,59.68,59.72,59.64,59.64,13520.82206598161,37.4525,37.4776,37.4274,37.4274,13520.8221
2006-05-31 15:15:00,59.64,59.64,59.57,59.58,11790.156841535963,37.4274,37.4274,37.3835,37.3898,11790.1568
2006-05-31 15:20:00,59.58,59.66,59.58,59.6,28880.475932936723,37.3898,37.44,37.3898,37.4023,28880.4759
2006-05-31 15:25:00,59.6,59.64,59.57,59.64,12547.322877230936,37.4023,37.4274,37.3835,37.4274,12547.3229
2006-05-31 15:30:00,59.63,59.68,59.51,59.54,16333.153055705789,37.4211,37.4525,37.3458,37.3646,16333.1531
2006-05-31 15:35:00,59.52,59.63,59.52,59.63,11681.990265008111,37.3521,37.4211,37.3521,37.4211,11681.9903
2006-05-31 15:40:00,59.62,59.89,59.62,59.82,29853.9751216874,37.4149,37.5843,37.4149,37.5404,29853.9751
2006-05-31 15:45:00,59.83,59.9,59.82,59.9,17847.485127095726,37.5466,37.5906,37.5404,37.5906,17847.4851
2006-05-31 15:50:00,59.9,59.92,59.88,59.92,23255.81395348837,37.5906,37.6031,37.578,37.6031,23255.814
2006-05-31 15:55:00,59.91,59.94,59.9,59.91,38615.46782044348,37.5968,37.6157,37.5906,37.5968,38615.4678
2006-06-01 09:30:00,59.82,59.86,59.7,59.8,20659.8161168199,37.5404,37.5655,37.4651,37.5278,20659.8161
2006-06-01 09:35:00,59.8,59.97,59.79,59.96,10383.991346673878,37.5278,37.6345,37.5215,37.6282,10383.9913
2006-06-01 09:40:00,59.97,59.97,59.78,59.79,25743.645213628988,37.6345,37.6345,37.5153,37.5215,25743.6452
2006-06-01 09:45:00,59.79,59.91,59.78,59.91,31260.140616549485,37.5215,37.5968,37.5153,37.5968,31260.1406
2006-06-01 09:50:00,59.91,59.91,59.76,59.77,12979.989183342346,37.5968,37.5968,37.5027,37.509,12979.9892
2006-06-01 09:55:00,59.77,59.94,59.75,59.84,13304.488912925906,37.509,37.6157,37.4964,37.5529,13304.4889
2006-06-01 10:00:00,59.87,59.89,59.73,59.82,23039.480800432662,37.5717,37.5843,37.4839,37.5404,23039.4808
2006-06-01 10:05:00,59.77,59.81,59.63,59.63,22498.6479177934,37.509,37.5341,37.4211,37.4211,22498.6479
2006-06-01 10:10:00,59.64,59.85,59.63,59.85,11573.82368848026,37.4274,37.5592,37.4211,37.5592,11573.8237
2006-06-01 10:15:00,59.87,59.91,59.86,59.89,17198.48566792861,37.5717,37.5968,37.5655,37.5843,17198.4857
2006-06-01 10:20:00,59.89,59.94,59.88,59.89,6922.660897782585,37.5843,37.6157,37.578,37.5843,6922.6609
2006-06-01 10:25:00,59.88,59.89,59.84,59.88,9734.99188750676,37.578,37.5843,37.5529,37.578,9734.9919
2006-06-01 10:30:00,59.89,60.02,59.88,59.99,30070.308274743104,37.5843,37.6659,37.578,37.647,30070.3083
2006-06-01 10:35:00,59.99,60.17,59.96,60.17,19469.98377501352,37.647,37.76,37.6282,37.76,19469.9838
2006-06-01 10:40:00,60.17,60.23,60.12,60.21,19361.817198485667,37.76,37.7977,37.7286,37.7851,19361.8172
2006-06-01 10:45:00,60.23,60.24,60.17,60.21,12763.656030286642,37.7977,37.8039,37.76,37.7851,12763.656
2006-06-01 10:50:00,60.23,60.24,60.18,60.22,27041.64413196322,37.7977,37.8039,37.7663,37.7914,27041.6441
2006-06-01 10:55:00,60.22,60.22,60.16,60.18,8869.659275283937,37.7914,37.7914,37.7537,37.7663,8869.6593
2006-06-01 11:00:00,60.23,60.23,60.15,60.16,38399.13466738778,37.7977,37.7977,37.7475,37.7537,38399.1347
2006-06-01 11:05:00,60.15,60.34,60.15,60.33,20659.8161168199,37.7475,37.8667,37.7475,37.8604,20659.8161
2006-06-01 11:10:00,60.33,60.43,60.31,60.43,7030.8274743104375,37.8604,37.9232,37.8479,37.9232,7030.8275
2006-06-01 11:15:00,60.43,60.5,60.43,60.5,22823.14764737696,37.9232,37.9671,37.9232,37.9671,22823.1476
2006-06-01 11:20:00,60.5,60.55,60.47,60.55,19469.98377501352,37.9671,37.9985,37.9483,37.9985,19469.9838
2006-06-01 11:25:00,60.55,60.62,60.55,60.62,21308.81557598702,37.9985,38.0424,37.9985,38.0424,21308.8156
2006-06-01 11:30:00,60.62,60.69,60.61,60.66,10816.657652785289,38.0424,38.0863,38.0361,38.0675,10816.6577
2006-06-01 11:35:00,60.66,60.67,60.64,60.65,14602.48783126014,38.0675,38.0738,38.055,38.0612,14602.4878
2006-06-01 11:40:00,60.64,60.75,60.64,60.73,17847.485127095726,38.055,38.124,38.055,38.1114,17847.4851
2006-06-01 11:45:00,60.73,60.74,60.64,60.68,18712.81773931855,38.1114,38.1177,38.055,38.0801,18712.8177
2006-06-01 11:50:00,60.67,60.68,60.65,60.67,10059.491617090318,38.0738,38.0801,38.0612,38.0738,10059.4916
2006-06-01 11:55:00,60.64,60.65,60.51,60.52,10492.15792320173,38.055,38.0612,37.9734,37.9797,10492.1579
2006-06-01 12:00:00,60.51,60.51,60.46,60.47,9626.825310978908,37.9734,37.9734,37.942,37.9483,9626.8253
2006-06-01 12:05:00,60.44,60.48,60.43,60.46,13088.1557598702,37.9294,37.9546,37.9232,37.942,13088.1558
2006-06-01 12:10:00,60.47,60.47,60.43,60.43,11357.490535424551,37.9483,37.9483,37.9232,37.9232,11357.4905
2006-06-01 12:15:00,60.44,60.59,60.43,60.59,8004.326663061114,37.9294,38.0236,37.9232,38.0236,8004.3267
2006-06-01 12:20:00,60.6,60.71,60.58,60.71,10816.657652785289,38.0299,38.0989,38.0173,38.0989,10816.6577
2006-06-01 12:25:00,60.68,60.71,60.67,60.71,5191.995673336939,38.0801,38.0989,38.0738,38.0989,5191.9957
2006-06-01 12:30:00,60.72,60.77,60.69,60.74,9626.825310978908,38.1052,38.1365,38.0863,38.1177,9626.8253
2006-06-01 12:35:00,60.75,60.82,60.74,60.74,9302.32558139535,38.124,38.1679,38.1177,38.1177,9302.3256
2006-06-01 12:40:00,60.75,60.75,60.67,60.67,14602.48783126014,38.124,38.124,38.0738,38.0738,14602.4878
2006-06-01 12:45:00,60.67,60.71,60.67,60.71,8977.82585181179,38.0738,38.0989,38.0738,38.0989,8977.8259
2006-06-01 12:50:00,60.75,60.75,60.67,60.68,5408.328826392644,38.124,38.124,38.0738,38.0801,5408.3288
2006-06-01 12:55:00,60.68,60.75,60.67,60.73,8220.65981611682,38.0801,38.124,38.0738,38.1114,8220.6598
2006-06-01 13:00:00,60.73,60.75,60.72,60.74,12439.156300703082,38.1114,38.124,38.1052,38.1177,12439.1563
2006-06-01 13:05:00,60.77,60.79,60.73,60.77,6814.494321254732,38.1365,38.1491,38.1114,38.1365,6814.4943
2006-06-01 13:10:00,60.77,60.77,60.73,60.74,8653.32612222823,38.1365,38.1365,38.1114,38.1177,8653.3261
2006-06-01 13:15:00,60.74,60.78,60.73,60.78,6706.327744726879,38.1177,38.1428,38.1114,38.1428,6706.3277
2006-06-01 13:20:00,60.78,60.86,60.77,60.85,16873.98593834505,38.1428,38.193,38.1365,38.1867,16873.9859
2006-06-01 13:25:00,60.83,60.96,60.83,60.95,14277.98810167658,38.1742,38.2558,38.1742,38.2495,14277.9881
2006-06-01 13:30:00,60.95,61.01,60.94,61.0,25527.312060573284,38.2495,38.2872,38.2432,38.2809,25527.3121
2006-06-01 13:35:00,61.0,61.03,60.98,61.02,21633.315305570577,38.2809,38.2997,38.2683,38.2934,21633.3153
2006-06-01 13:40:00,61.03,61.07,60.98,61.05,16333.153055705789,38.2997,38.3248,38.2683,38.3123,16333.1531
2006-06-01 13:45:00,61.05,61.08,61.0,61.0,18496.484586262843,38.3123,38.3311,38.2809,38.2809,18496.4846
2006-06-01 13:50:00,61.01,61.06,61.01,61.04,19253.65062195781,38.2872,38.3185,38.2872,38.306,19253.6506
2006-06-01 13:55:00,61.04,61.04,60.99,61.0,33964.30502974581,38.306,38.306,38.2746,38.2809,33964.305
2006-06-01 14:00:00,61.0,61.03,60.96,60.97,5408.328826392644,38.2809,38.2997,38.2558,38.2621,5408.3288
2006-06-01 14:05:00,60.95,60.96,60.84,60.84,17306.65224445646,38.2495,38.2558,38.1805,38.1805,17306.6522
2006-06-01 14:10:00,60.85,60.85,60.71,60.75,12871.822606814494,38.1867,38.1867,38.0989,38.124,12871.8226
2006-06-01 14:15:00,60.75,60.86,60.74,60.85,12330.98972417523,38.124,38.193,38.1177,38.1867,12330.9897
2006-06-01 14:20:00,60.84,60.93,60.84,60.9,8436.992969172525,38.1805,38.237,38.1805,38.2181,8436.993
2006-06-01 14:25:00,60.9,60.92,60.89,60.91,6165.494862087615,38.2181,38.2307,38.2118,38.2244,6165.4949
2006-06-01 14:30:00,60.92,60.94,60.9,60.94,7679.826933477555,38.2307,38.2432,38.2181,38.2432,7679.8269
2006-06-01 14:35:00,60.93,60.95,60.83,60.83,11681.990265008111,38.237,38.2495,38.1742,38.1742,11681.9903
2006-06-01 14:40:00,60.82,60.86,60.81,60.86,9734.99188750676,38.1679,38.193,38.1616,38.193,9734.9919
2006-06-01 14:45:00,60.86,60.93,60.84,60.93,11898.323418063816,38.193,38.237,38.1805,38.237,11898.3234
2006-06-01 14:50:00,60.93,60.99,60.92,60.99,14602.48783126014,38.237,38.2746,38.2307,38.2746,14602.4878
2006-06-01 14:55:00,60.99,61.0,60.93,60.93,18929.15089237425,38.2746,38.2809,38.237,38.237,18929.1509
2006-06-01 15:00:00,60.91,60.94,60.91,60.92,12871.822606814494,38.2244,38.2432,38.2244,38.2307,12871.8226
2006-06-01 15:05:00,60.92,60.92,60.9,60.92,17739.318550567874,38.2307,38.2307,38.2181,38.2307,17739.3186
2006-06-01 15:10:00,60.91,60.94,60.9,60.94,16008.653326122228,38.2244,38.2432,38.2181,38.2432,16008.6533
2006-06-01 15:15:00,60.95,61.0,60.94,61.0,20767.98269334776,38.2495,38.2809,38.2432,38.2809,20767.9827
2006-06-01 15:20:00,61.0,61.18,61.0,61.18,20335.316387236344,38.2809,38.3938,38.2809,38.3938,20335.3164
2006-06-01 15:25:00,61.18,61.18,61.16,61.17,30935.640886965928,38.3938,38.3938,38.3813,38.3876,30935.6409
2006-06-01 15:30:00,61.17,61.17,61.02,61.06,30611.141157382368,38.3876,38.3876,38.2934,38.3185,30611.1412
2006-06-01 15:35:00,61.06,61.12,61.05,61.11,23796.646836127635,38.3185,38.3562,38.3123,38.3499,23796.6468
2006-06-01 15:40:00,61.11,61.2,61.11,61.17,34505.13791238507,38.3499,38.4064,38.3499,38.3876,34505.1379
2006-06-01 15:45:00,61.17,61.28,61.17,61.26,30935.640886965928,38.3876,38.4566,38.3876,38.444,30935.6409
2006-06-01 15:50:00,61.25,61.29,61.23,61.28,40995.13250405624,38.4378,38.4629,38.4252,38.4566,40995.1325
2006-06-01 15:55:00,61.26,61.31,61.25,61.31,50730.12439156301,38.444,38.4754,38.4378,38.4754,50730.1244
2006-06-02 09:30:00,61.77,62.1,61.75,62.09,46727.961060032445,38.7641,38.9712,38.7515,38.9649,46727.9611
2006-06-02 09:35:00,62.1,62.29,62.1,62.24,31584.640346133045,38.9712,39.0904,38.9712,39.059,31584.6403
2006-06-02 09:40:00,62.24,62.27,62.05,62.09,84369.92969172525,39.059,39.0779,38.9398,38.9649,84369.9297
2006-06-02 09:45:00,62.05,62.22,61.9,61.91,50297.4580854516,38.9398,39.0465,38.8457,38.852,50297.4581
2006-06-02 09:50:00,61.91,61.94,61.57,61.67,28880.475932936723,38.852,38.8708,38.6386,38.7013,28880.4759
2006-06-02 09:55:00,61.72,61.77,61.29,61.32,32558.13953488372,38.7327,38.7641,38.4629,38.4817,32558.1395
2006-06-02 10:00:00,61.33,61.57,61.33,61.56,31692.806922660897,38.488,38.6386,38.488,38.6323,31692.8069
2006-06-02 10:05:00,61.55,61.58,61.36,61.49,50621.95781503515,38.626,38.6449,38.5068,38.5884,50621.9578
2006-06-02 10:10:00,61.5,61.5,61.28,61.29,24986.47917793402,38.5947,38.5947,38.4566,38.4629,24986.4792
2006-06-02 10:15:00,61.29,61.39,61.21,61.26,19145.484045429963,38.4629,38.5256,38.4127,38.444,19145.484
2006-06-02 10:20:00,61.29,61.33,61.04,61.05,32774.47268793943,38.4629,38.488,38.306,38.3123,32774.4727
2006-06-02 10:25:00,61.06,61.28,61.05,61.26,17522.98539751217,38.3185,38.4566,38.3123,38.444,17522.9854
2006-06-02 10:30:00,61.27,61.35,61.23,61.24,12547.322877230936,38.4503,38.5005,38.4252,38.4315,12547.3229
2006-06-02 10:35:00,61.25,61.25,61.2,61.22,8977.82585181179,38.4378,38.4378,38.4064,38.4189,8977.8259
2006-06-02 10:40:00,61.22,61.29,61.18,61.27,22606.814494321254,38.4189,38.4629,38.3938,38.4503,22606.8145
2006-06-02 10:45:00,61.28,61.38,61.28,61.31,16224.986479177933,38.4566,38.5194,38.4566,38.4754,16224.9865
2006-06-02 10:50:00,61.31,61.31,61.23,61.25,7138.994050838291,38.4754,38.4754,38.4252,38.4378,7138.9941
2006-06-02 10:55:00,61.26,61.29,61.21,61.29,14926.9875608437,38.444,38.4629,38.4127,38.4629,14926.9876
2006-06-02 11:00:00,61.32,61.43,61.32,61.4,13737.155219037317,38.4817,38.5507,38.4817,38.5319,13737.1552
2006-06-02 11:05:00,61.39,61.39,61.27,61.32,9951.325040562466,38.5256,38.5256,38.4503,38.4817,9951.325
2006-06-02 11:10:00,61.32,61.45,61.32,61.45,18063.81828015144,38.4817,38.5633,38.4817,38.5633,18063.8183
2006-06-02 11:15:00,61.45,61.55,61.42,61.5,23363.980530016222,38.5633,38.626,38.5445,38.5947,23363.9805
2006-06-02 11:20:00,61.48,61.58,61.48,61.57,13088.1557598702,38.5821,38.6449,38.5821,38.6386,13088.1558
2006-06-02 11:25:00,61.58,61.61,61.55,61.6,23039.480800432662,38.6449,38.6637,38.626,38.6574,23039.4808
2006-06-02 11:30:00,61.61,61.66,61.6,61.6,15467.820443482964,38.6637,38.6951,38.6574,38.6574,15467.8204
2006-06-02 11:35:00,61.59,61.6,61.55,61.6,15359.65386695511,38.6511,38.6574,38.626,38.6574,15359.6539
2006-06-02 11:40:00,61.61,61.63,61.49,61.51,8112.493239588966,38.6637,38.6762,38.5884,38.6009,8112.4932
2006-06-02 11:45:00,61.51,61.51,61.34,61.39,16116.81990265008,38.6009,38.6009,38.4942,38.5256,16116.8199
2006-06-02 11:50:00,61.39,61.4,61.28,61.33,16441.31963223364,38.5256,38.5319,38.4566,38.488,16441.3196
2006-06-02 11:55:00,61.32,61.33,61.23,61.24,10167.658193618172,38.4817,38.488,38.4252,38.4315,10167.6582
2006-06-02 12:00:00,61.2,61.2,61.07,61.11,15359.65386695511,38.4064,38.4064,38.3248,38.3499,15359.6539
2006-06-02 12:05:00,61.12,61.12,61.06,61.1,10708.491076257436,38.3562,38.3562,38.3185,38.3436,10708.4911
2006-06-02 12:10:00,61.09,61.12,61.03,61.06,14386.154678204435,38.3374,38.3562,38.2997,38.3185,14386.1547
2006-06-02 12:15:00,61.06,61.06,60.97,60.97,8220.65981611682,38.3185,38.3185,38.2621,38.2621,8220.6598
2006-06-02 12:20:00,60.97,61.02,60.96,60.97,11790.156841535963,38.2621,38.2934,38.2558,38.2621,11790.1568
2006-06-02 12:25:00,60.97,61.07,60.97,61.07,12114.656571119524,38.2621,38.3248,38.2621,38.3248,12114.6566
2006-06-02 12:30:00,61.06,61.14,61.03,61.12,12439.156300703082,38.3185,38.3687,38.2997,38.3562,12439.1563
2006-06-02 12:35:00,61.13,61.15,61.11,61.13,7030.8274743104375,38.3625,38.375,38.3499,38.3625,7030.8275
2006-06-02 12:40:00,61.14,61.15,61.08,61.08,7896.160086533261,38.3687,38.375,38.3311,38.3311,7896.1601
2006-06-02 12:45:00,61.1,61.1,61.07,61.08,4759.329367225527,38.3436,38.3436,38.3248,38.3311,4759.3294
2006-06-02 12:50:00,61.09,61.13,61.08,61.09,10167.658193618172,38.3374,38.3625,38.3311,38.3374,10167.6582
2006-06-02 12:55:00,61.09,61.1,61.05,61.07,8436.992969172525,38.3374,38.3436,38.3123,38.3248,8436.993
2006-06-02 13:00:00,61.1,61.1,61.06,61.08,4110.32990805841,38.3436,38.3436,38.3185,38.3311,4110.3299
2006-06-02 13:05:00,61.09,61.1,61.01,61.03,11898.323418063816,38.3374,38.3436,38.2872,38.2997,11898.3234
2006-06-02 13:10:00,61.04,61.05,60.86,60.92,47052.46078961601,38.306,38.3123,38.193,38.2307,47052.4608
2006-06-02 13:15:00,60.93,60.97,60.9,60.91,18063.81828015144,38.237,38.2621,38.2181,38.2244,18063.8183
2006-06-02 13:20:00,60.92,60.94,60.87,60.91,5191.995673336939,38.2307,38.2432,38.1993,38.2244,5191.9957
2006-06-02 13:25:00,60.88,60.92,60.87,60.88,21957.815035154137,38.2056,38.2307,38.1993,38.2056,21957.815
2006-06-02 13:30:00,60.89,60.92,60.77,60.85,15035.154137371552,38.2118,38.2307,38.1365,38.1867,15035.1541
2006-06-02 13:35:00,60.86,60.89,60.83,60.83,7463.49378042185,38.193,38.2118,38.1742,38.1742,7463.4938
2006-06-02 13:40:00,60.84,60.9,60.83,60.83,9410.4921579232,38.1805,38.2181,38.1742,38.1742,9410.4922
2006-06-02 13:45:00,60.83,60.84,60.77,60.82,4867.49594375338,38.1742,38.1805,38.1365,38.1679,4867.4959
2006-06-02 13:50:00,60.82,60.88,60.79,60.84,6381.828015143321,38.1679,38.2056,38.1491,38.1805,6381.828
2006-06-02 13:55:00,60.83,60.87,60.8,60.86,7355.327203893997,38.1742,38.1993,38.1554,38.193,7355.3272
2006-06-02 14:00:00,60.88,60.91,60.8,60.8,6598.161168199026,38.2056,38.2244,38.1554,38.1554,6598.1612
2006-06-02 14:05:00,60.79,60.92,60.78,60.92,11465.657111952409,38.1491,38.2307,38.1428,38.2307,11465.6571
2006-06-02 14:10:00,60.92,60.94,60.9,60.94,3461.3304488912927,38.2307,38.2432,38.2181,38.2432,3461.3304
2006-06-02 14:15:00,60.93,60.93,60.83,60.88,6814.494321254732,38.237,38.237,38.1742,38.2056,6814.4943
2006-06-02 14:20:00,60.89,60.95,60.87,60.93,37858.30178474851,38.2118,38.2495,38.1993,38.237,37858.3018
2006-06-02 14:25:00,60.92,60.93,60.92,60.92,8004.326663061114,38.2307,38.237,38.2307,38.2307,8004.3267
2006-06-02 14:30:00,60.92,61.12,60.92,61.09,18280.15143320714,38.2307,38.3562,38.2307,38.3374,18280.1514
2006-06-02 14:35:00,61.09,61.17,61.09,61.17,8328.826392644673,38.3374,38.3876,38.3374,38.3876,8328.8264
2006-06-02 14:40:00,61.16,61.16,61.09,61.13,7355.327203893997,38.3813,38.3813,38.3374,38.3625,7355.3272
2006-06-02 14:45:00,61.13,61.19,61.13,61.18,6273.661438615468,38.3625,38.4001,38.3625,38.3938,6273.6614
2006-06-02 14:50:00,61.18,61.23,61.15,61.16,8869.659275283937,38.3938,38.4252,38.375,38.3813,8869.6593
2006-06-02 14:55:00,61.16,61.19,61.16,61.19,4218.496484586262,38.3813,38.4001,38.3813,38.4001,4218.4965
2006-06-02 15:00:00,61.2,61.2,61.04,61.04,7247.160627366144,38.4064,38.4064,38.306,38.306,7247.1606
2006-06-02 15:05:00,61.07,61.1,61.0,61.1,9518.658734451054,38.3248,38.3436,38.2809,38.3436,9518.6587
2006-06-02 15:10:00,61.09,61.18,61.08,61.18,8436.992969172525,38.3374,38.3938,38.3311,38.3938,8436.993
2006-06-02 15:15:00,61.18,61.25,61.18,61.24,7896.160086533261,38.3938,38.4378,38.3938,38.4315,7896.1601
2006-06-02 15:20:00,61.23,61.28,61.23,61.25,12763.656030286642,38.4252,38.4566,38.4252,38.4378,12763.656
2006-06-02 15:25:00,61.25,61.28,61.22,61.27,12439.156300703082,38.4378,38.4566,38.4189,38.4503,12439.1563
2006-06-02 15:30:00,61.27,61.34,61.27,61.34,16441.31963223364,38.4503,38.4942,38.4503,38.4942,16441.3196
2006-06-02 15:35:00,61.34,61.41,61.34,61.36,16116.81990265008,38.4942,38.5382,38.4942,38.5068,16116.8199
2006-06-02 15:40:00,61.35,61.38,61.33,61.36,9843.158464034614,38.5005,38.5194,38.488,38.5068,9843.1585
2006-06-02 15:45:00,61.35,61.37,61.31,61.32,17739.318550567874,38.5005,38.5131,38.4754,38.4817,17739.3186
2006-06-02 15:50:00,61.29,61.29,61.24,61.28,7896.160086533261,38.4629,38.4629,38.4315,38.4566,7896.1601
2006-06-02 15:55:00,61.29,61.36,61.28,61.36,18280.15143320714,38.4629,38.5068,38.4566,38.5068,18280.1514
2006-06-05 09:30:00,61.16,61.16,60.96,61.0,13196.322336398052,38.3813,38.3813,38.2558,38.2809,13196.3223
2006-06-05 09:35:00,61.0,61.1,60.83,60.92,10492.15792320173,38.2809,38.3436,38.1742,38.2307,10492.1579
2006-06-05 09:40:00,60.92,60.94,60.86,60.94,7247.160627366144,38.2307,38.2432,38.193,38.2432,7247.1606
2006-06-05 09:45:00,60.99,61.04,60.88,60.89,5083.829096809086,38.2746,38.306,38.2056,38.2118,5083.8291
2006-06-05 09:50:00,60.89,60.99,60.87,60.98,9194.159004867495,38.2118,38.2746,38.1993,38.2683,9194.159
2006-06-05 09:55:00,60.95,61.01,60.92,60.99,5949.161709031909,38.2495,38.2872,38.2307,38.2746,5949.1617
2006-06-05 10:00:00,61.0,61.0,60.79,60.95,15143.320713899404,38.2809,38.2809,38.1491,38.2495,15143.3207
2006-06-05 10:05:00,60.94,61.04,60.88,60.88,9843.158464034614,38.2432,38.306,38.2056,38.2056,9843.1585
2006-06-05 10:10:00,60.92,60.92,60.8,60.82,6381.828015143321,38.2307,38.2307,38.1554,38.1679,6381.828
2006-06-05 10:15:00,60.82,60.99,60.82,60.97,9194.159004867495,38.1679,38.2746,38.1679,38.2621,9194.159
2006-06-05 10:20:00,60.99,61.09,60.97,61.04,9518.658734451054,38.2746,38.3374,38.2621,38.306,9518.6587
2006-06-05 10:25:00,61.03,61.14,61.03,61.13,16008.653326122228,38.2997,38.3687,38.2997,38.3625,16008.6533
2006-06-05 10:30:00,61.13,61.16,61.11,61.11,10275.824770146024,38.3625,38.3813,38.3499,38.3499,10275.8248
2006-06-05 10:35:00,61.1,61.12,61.04,61.08,6922.660897782585,38.3436,38.3562,38.306,38.3311,6922.6609
2006-06-05 10:40:00,61.06,61.08,60.95,60.95,10492.15792320173,38.3185,38.3311,38.2495,38.2495,10492.1579
2006-06-05 10:45:00,60.98,60.98,60.87,60.92,5516.495402920497,38.2683,38.2683,38.1993,38.2307,5516.4954
2006-06-05 10:50:00,60.9,60.99,60.9,60.98,4434.8296376419685,38.2181,38.2746,38.2181,38.2683,4434.8296
2006-06-05 10:55:00,60.98,61.0,60.92,60.98,4867.49594375338,38.2683,38.2809,38.2307,38.2683,4867.4959
2006-06-05 11:00:00,60.95,61.05,60.95,61.05,10275.824770146024,38.2495,38.3123,38.2495,38.3123,10275.8248
2006-06-05 11:05:00,61.05,61.09,61.04,61.09,3461.3304488912927,38.3123,38.3374,38.306,38.3374,3461.3304
2006-06-05 11:10:00,61.08,61.09,61.03,61.07,7571.660356949702,38.3311,38.3374,38.2997,38.3248,7571.6604
2006-06-05 11:15:00,61.06,61.07,61.04,61.04,4542.9962141698215,38.3185,38.3248,38.306,38.306,4542.9962
2006-06-05 11:20:00,61.04,61.05,60.99,61.04,4651.162790697675,38.306,38.3123,38.2746,38.306,4651.1628
2006-06-05 11:25:00,61.06,61.1,61.03,61.03,7571.660356949702,38.3185,38.3436,38.2997,38.2997,7571.6604
2006-06-05 11:30:00,61.02,61.02,60.95,60.95,8220.65981611682,38.2934,38.2934,38.2495,38.2495,8220.6598
2006-06-05 11:35:00,60.94,60.94,60.84,60.85,8545.159545700379,38.2432,38.2432,38.1805,38.1867,8545.1595
2006-06-05 11:40:00,60.84,60.88,60.84,60.88,5516.495402920497,38.1805,38.2056,38.1805,38.2056,5516.4954
2006-06-05 11:45:00,60.88,60.88,60.85,60.85,5408.328826392644,38.2056,38.2056,38.1867,38.1867,5408.3288
2006-06-05 11:50:00,60.85,60.87,60.84,60.86,12114.656571119524,38.1867,38.1993,38.1805,38.193,12114.6566
2006-06-05 11:55:00,60.86,60.88,60.86,60.87,8869.659275283937,38.193,38.2056,38.193,38.1993,8869.6593
2006-06-05 12:00:00,60.85,60.88,60.81,60.86,9843.158464034614,38.1867,38.2056,38.1616,38.193,9843.1585
2006-06-05 12:05:00,60.85,60.91,60.83,60.91,6273.661438615468,38.1867,38.2244,38.1742,38.2244,6273.6614
2006-06-05 12:10:00,60.9,60.91,60.87,60.87,6057.328285559762,38.2181,38.2244,38.1993,38.1993,6057.3283
2006-06-05 12:15:00,60.87,60.91,60.84,60.91,3569.4970254191453,38.1993,38.2244,38.1805,38.2244,3569.497
2006-06-05 12:20:00,60.9,60.93,60.85,60.85,6598.161168199026,38.2181,38.237,38.1867,38.1867,6598.1612
2006-06-05 12:25:00,60.84,60.86,60.8,60.8,3136.830719307734,38.1805,38.193,38.1554,38.1554,3136.8307
2006-06-05 12:30:00,60.8,60.8,60.67,60.67,13737.155219037317,38.1554,38.1554,38.0738,38.0738,13737.1552
2006-06-05 12:35:00,60.67,60.67,60.55,60.55,13737.155219037317,38.0738,38.0738,37.9985,37.9985,13737.1552
2006-06-05 12:40:00,60.55,60.57,60.54,60.57,11681.990265008111,37.9985,38.011,37.9922,38.011,11681.9903
2006-06-05 12:45:00,60.58,60.67,60.58,60.66,8220.65981611682,38.0173,38.0738,38.0173,38.0675,8220.6598
2006-06-05 12:50:00,60.67,60.72,60.67,60.69,7463.49378042185,38.0738,38.1052,38.0738,38.0863,7463.4938
2006-06-05 12:55:00,60.7,60.7,60.66,60.66,2487.8312601406165,38.0926,38.0926,38.0675,38.0675,2487.8313
2006-06-05 13:00:00,60.66,60.66,60.55,60.55,8653.32612222823,38.0675,38.0675,37.9985,37.9985,8653.3261
2006-06-05 13:05:00,60.54,60.55,60.52,60.52,14169.821525148727,37.9922,37.9985,37.9797,37.9797,14169.8215
2006-06-05 13:10:00,60.53,60.53,60.51,60.51,3353.16387236344,37.9859,37.9859,37.9734,37.9734,3353.1639
2006-06-05 13:15:00,60.51,60.57,60.49,60.57,12330.98972417523,37.9734,38.011,37.9608,38.011,12330.9897
2006-06-05 13:20:00,60.57,60.57,60.5,60.51,10167.658193618172,38.011,38.011,37.9671,37.9734,10167.6582
2006-06-05 13:25:00,60.51,60.55,60.48,60.55,8761.492698756085,37.9734,37.9985,37.9546,37.9985,8761.4927
2006-06-05 13:30:00,60.55,60.66,60.55,60.66,3569.4970254191453,37.9985,38.0675,37.9985,38.0675,3569.497
2006-06-05 13:35:00,60.63,60.67,60.63,60.66,5408.328826392644,38.0487,38.0738,38.0487,38.0675,5408.3288
2006-06-05 13:40:00,60.66,60.66,60.54,60.54,5191.995673336939,38.0675,38.0675,37.9922,37.9922,5191.9957
2006-06-05 13:45:00,60.54,60.54,60.52,60.53,1730.6652244456463,37.9922,37.9922,37.9797,37.9859,1730.6652
2006-06-05 13:50:00,60.51,60.58,60.51,60.55,4759.329367225527,37.9734,38.0173,37.9734,37.9985,4759.3294
2006-06-05 13:55:00,60.57,60.62,60.57,60.61,3785.830178474851,38.011,38.0424,38.011,38.0361,3785.8302
2006-06-05 14:00:00,60.6,60.62,60.47,60.47,12979.989183342346,38.0299,38.0424,37.9483,37.9483,12979.9892
2006-06-05 14:05:00,60.47,60.47,60.26,60.26,15359.65386695511,37.9483,37.9483,37.8165,37.8165,15359.6539
2006-06-05 14:10:00,60.24,60.26,60.22,60.22,8112.493239588966,37.8039,37.8165,37.7914,37.7914,8112.4932
2006-06-05 14:15:00,60.21,60.32,60.18,60.19,27366.14386154678,37.7851,37.8541,37.7663,37.7726,27366.1439
2006-06-05 14:20:00,60.2,60.2,60.06,60.2,18063.81828015144,37.7788,37.7788,37.691,37.7788,18063.8183
2006-06-05 14:25:00,60.22,60.26,60.09,60.23,10816.657652785289,37.7914,37.8165,37.7098,37.7977,10816.6577
2006-06-05 14:30:00,60.2,60.2,60.02,60.02,7030.8274743104375,37.7788,37.7788,37.6659,37.6659,7030.8275
2006-06-05 14:35:00,59.99,60.08,59.92,59.99,10600.324499729582,37.647,37.7035,37.6031,37.647,10600.3245
2006-06-05 14:40:00,59.95,60.18,59.95,60.18,28231.47647376961,37.6219,37.7663,37.6219,37.7663,28231.4765
2006-06-05 14:45:00,60.17,60.3,60.16,60.26,15575.987020010816,37.76,37.8416,37.7537,37.8165,15575.987
2006-06-05 14:50:00,60.26,60.3,60.22,60.29,8869.659275283937,37.8165,37.8416,37.7914,37.8353,8869.6593
2006-06-05 14:55:00,60.28,60.28,60.16,60.17,10275.824770146024,37.829,37.829,37.7537,37.76,10275.8248
2006-06-05 15:00:00,60.16,60.26,60.1,60.26,9626.825310978908,37.7537,37.8165,37.7161,37.8165,9626.8253
2006-06-05 15:05:00,60.25,60.33,60.17,60.23,21416.98215251488,37.8102,37.8604,37.76,37.7977,21416.9822
2006-06-05 15:10:00,60.23,60.23,60.06,60.1,17847.485127095726,37.7977,37.7977,37.691,37.7161,17847.4851
2006-06-05 15:15:00,60.1,60.33,60.1,60.28,26500.81124932396,37.7161,37.8604,37.7161,37.829,26500.8112
2006-06-05 15:20:00,60.28,60.3,60.21,60.21,19469.98377501352,37.829,37.8416,37.7851,37.7851,19469.9838
2006-06-05 15:25:00,60.22,60.24,60.15,60.2,18604.6511627907,37.7914,37.8039,37.7475,37.7788,18604.6512
2006-06-05 15:30:00,60.21,60.23,60.17,60.23,20010.816657652784,37.7851,37.7977,37.76,37.7977,20010.8167
2006-06-05 15:35:00,60.24,60.27,60.21,60.24,25419.145484045428,37.8039,37.8228,37.7851,37.8039,25419.1455
2006-06-05 15:40:00,60.24,60.24,60.13,60.14,20767.98269334776,37.8039,37.8039,37.7349,37.7412,20767.9827
2006-06-05 15:45:00,60.14,60.16,60.04,60.07,29421.308815575987,37.7412,37.7537,37.6784,37.6973,29421.3088
2006-06-05 15:50:00,60.06,60.17,60.06,60.13,28015.14332071389,37.691,37.76,37.691,37.7349,28015.1433
2006-06-05 15:55:00,60.13,60.13,60.09,60.09,32882.63926446728,37.7349,37.7349,37.7098,37.7098,32882.6393
2006-06-06 09:30:00,60.41,60.43,60.23,60.24,21633.315305570577,37.9106,37.9232,37.7977,37.8039,21633.3153
2006-06-06 09:35:00,60.24,60.44,60.09,60.09,11681.990265008111,37.8039,37.9294,37.7098,37.7098,11681.9903
2006-06-06 09:40:00,60.09,60.2,60.01,60.02,18712.81773931855,37.7098,37.7788,37.6596,37.6659,18712.8177
2006-06-06 09:45:00,60.01,60.11,59.96,59.96,36560.30286641428,37.6596,37.7224,37.6282,37.6282,36560.3029
2006-06-06 09:50:00,59.95,60.06,59.76,59.77,26176.3115197404,37.6219,37.691,37.5027,37.509,26176.3115
2006-06-06 09:55:00,59.76,59.87,59.66,59.68,32666.306111411574,37.5027,37.5717,37.44,37.4525,32666.3061
2006-06-06 10:00:00,59.63,59.68,59.44,59.49,29421.308815575987,37.4211,37.4525,37.3019,37.3333,29421.3088
2006-06-06 10:05:00,59.49,59.68,59.44,59.63,26825.31097890752,37.3333,37.4525,37.3019,37.4211,26825.311
2006-06-06 10:10:00,59.69,59.69,59.58,59.6,10275.824770146024,37.4588,37.4588,37.3898,37.4023,10275.8248
2006-06-06 10:15:00,59.6,59.78,59.6,59.65,26608.977825851813,37.4023,37.5153,37.4023,37.4337,26608.9778
2006-06-06 10:20:00,59.63,59.83,59.63,59.75,24012.979989183343,37.4211,37.5466,37.4211,37.4964,24012.98
2006-06-06 10:25:00,59.75,59.77,59.65,59.77,12655.489453758788,37.4964,37.509,37.4337,37.509,12655.4895
2006-06-06 10:30:00,59.76,59.89,59.76,59.85,65548.94537587886,37.5027,37.5843,37.5027,37.5592,65548.9454
2006-06-06 10:35:00,59.85,59.85,59.74,59.74,10275.824770146024,37.5592,37.5592,37.4902,37.4902,10275.8248
2006-06-06 10:40:00,59.71,59.77,59.69,59.76,7138.994050838291,37.4713,37.509,37.4588,37.5027,7138.9941
2006-06-06 10:45:00,59.76,59.76,59.58,59.59,9734.99188750676,37.5027,37.5027,37.3898,37.396,9734.9919
2006-06-06 10:50:00,59.59,59.66,59.59,59.62,8328.826392644673,37.396,37.44,37.396,37.4149,8328.8264
2006-06-06 10:55:00,59.62,59.64,59.57,59.61,3136.830719307734,37.4149,37.4274,37.3835,37.4086,3136.8307
2006-06-06 11:00:00,59.61,59.66,59.48,59.48,26608.977825851813,37.4086,37.44,37.327,37.327,26608.9778
2006-06-06 11:05:00,59.47,59.58,59.47,59.57,7896.160086533261,37.3207,37.3898,37.3207,37.3835,7896.1601
2006-06-06 11:10:00,59.55,59.56,59.4,59.53,10708.491076257436,37.3709,37.3772,37.2768,37.3584,10708.4911
2006-06-06 11:15:00,59.52,59.57,59.5,59.52,13088.1557598702,37.3521,37.3835,37.3395,37.3521,13088.1558
2006-06-06 11:20:00,59.53,59.57,59.52,59.55,14494.321254732287,37.3584,37.3835,37.3521,37.3709,14494.3213
2006-06-06 11:25:00,59.51,59.51,59.45,59.45,4867.49594375338,37.3458,37.3458,37.3082,37.3082,4867.4959
2006-06-06 11:30:00,59.45,59.5,59.38,59.43,8761.492698756085,37.3082,37.3395,37.2642,37.2956,8761.4927
2006-06-06 11:35:00,59.43,59.44,59.31,59.31,5732.828555976204,37.2956,37.3019,37.2203,37.2203,5732.8286
2006-06-06 11:40:00,59.32,59.33,59.26,59.29,16116.81990265008,37.2266,37.2329,37.1889,37.2078,16116.8199
2006-06-06 11:45:00,59.29,59.3,59.21,59.23,8004.326663061114,37.2078,37.214,37.1576,37.1701,8004.3267
2006-06-06 11:50:00,59.25,59.32,59.23,59.26,6706.327744726879,37.1827,37.2266,37.1701,37.1889,6706.3277
2006-06-06 11:55:00,59.23,59.29,59.22,59.27,8761.492698756085,37.1701,37.2078,37.1638,37.1952,8761.4927
2006-06-06 12:00:00,59.28,59.28,59.17,59.21,10708.491076257436,37.2015,37.2015,37.1325,37.1576,10708.4911
2006-06-06 12:05:00,59.21,59.27,59.21,59.24,10059.491617090318,37.1576,37.1952,37.1576,37.1764,10059.4916
2006-06-06 12:10:00,59.22,59.4,59.22,59.35,19902.65008112493,37.1638,37.2768,37.1638,37.2454,19902.6501
2006-06-06 12:15:00,59.34,59.45,59.34,59.41,18712.81773931855,37.2391,37.3082,37.2391,37.2831,18712.8177
2006-06-06 12:20:00,59.4,59.4,59.32,59.33,14061.654948620877,37.2768,37.2768,37.2266,37.2329,14061.6549
2006-06-06 12:25:00,59.33,59.36,59.32,59.32,6165.494862087615,37.2329,37.2517,37.2266,37.2266,6165.4949
2006-06-06 12:30:00,59.33,59.43,59.32,59.35,18496.484586262843,37.2329,37.2956,37.2266,37.2454,18496.4846
2006-06-06 12:35:00,59.36,59.36,59.33,59.34,23796.646836127635,37.2517,37.2517,37.2329,37.2391,23796.6468
2006-06-06 12:40:00,59.33,59.44,59.33,59.41,25959.97836668469,37.2329,37.3019,37.2329,37.2831,25959.9784
2006-06-06 12:45:00,59.4,59.45,59.33,59.33,20443.4829637642,37.2768,37.3082,37.2329,37.2329,20443.483
2006-06-06 12:50:00,59.33,59.35,59.24,59.26,48458.626284478094,37.2329,37.2454,37.1764,37.1889,48458.6263
2006-06-06 12:55:00,59.26,59.41,59.26,59.32,40562.46619794484,37.1889,37.2831,37.1889,37.2266,40562.4662
2006-06-06 13:00:00,59.32,59.39,59.28,59.28,27906.97674418605,37.2266,37.2705,37.2015,37.2015,27906.9767
2006-06-06 13:05:00,59.28,59.33,59.27,59.28,17739.318550567874,37.2015,37.2329,37.1952,37.2015,17739.3186
2006-06-06 13:10:00,59.28,59.33,59.22,59.25,16765.819361817197,37.2015,37.2329,37.1638,37.1827,16765.8194
2006-06-06 13:15:00,59.27,59.27,59.24,59.26,11141.157382368849,37.1952,37.1952,37.1764,37.1889,11141.1574
2006-06-06 13:20:00,59.26,59.38,59.22,59.38,7030.8274743104375,37.1889,37.2642,37.1638,37.2642,7030.8275
2006-06-06 13:25:00,59.38,59.39,59.28,59.3,8004.326663061114,37.2642,37.2705,37.2015,37.214,8004.3267
2006-06-06 13:30:00,59.3,59.36,59.28,59.28,6706.327744726879,37.214,37.2517,37.2015,37.2015,6706.3277
2006-06-06 13:35:00,59.26,59.33,59.24,59.26,15467.820443482964,37.1889,37.2329,37.1764,37.1889,15467.8204
2006-06-06 13:40:00,59.26,59.26,59.09,59.12,19361.817198485667,37.1889,37.1889,37.0822,37.1011,19361.8172
2006-06-06 13:45:00,59.12,59.12,58.99,59.05,50730.12439156301,37.1011,37.1011,37.0195,37.0571,50730.1244
2006-06-06 13:50:00,59.06,59.17,59.05,59.15,15467.820443482964,37.0634,37.1325,37.0571,37.1199,15467.8204
2006-06-06 13:55:00,59.15,59.16,59.07,59.13,20984.31584640346,37.1199,37.1262,37.0697,37.1074,20984.3158
2006-06-06 14:00:00,59.12,59.12,59.05,59.05,8220.65981611682,37.1011,37.1011,37.0571,37.0571,8220.6598
2006-06-06 14:05:00,59.05,59.12,59.02,59.02,15575.987020010816,37.0571,37.1011,37.0383,37.0383,15575.987
2006-06-06 14:10:00,59.03,59.06,58.95,58.96,7355.327203893997,37.0446,37.0634,36.9944,37.0007,7355.3272
2006-06-06 14:15:00,58.96,58.97,58.83,58.87,26608.977825851813,37.0007,37.0069,36.9191,36.9442,26608.9778
2006-06-06 14:20:00,58.88,58.88,58.84,58.86,12655.489453758788,36.9505,36.9505,36.9254,36.9379,12655.4895
2006-06-06 14:25:00,58.86,58.95,58.74,58.79,33639.80530016225,36.9379,36.9944,36.8626,36.894,33639.8053
2006-06-06 14:30:00,58.78,58.9,58.78,58.84,41860.46511627907,36.8877,36.963,36.8877,36.9254,41860.4651
2006-06-06 14:35:00,58.84,58.89,58.84,58.87,13088.1557598702,36.9254,36.9567,36.9254,36.9442,13088.1558
2006-06-06 14:40:00,58.88,58.88,58.65,58.65,21849.648458626285,36.9505,36.9505,36.8061,36.8061,21849.6485
2006-06-06 14:45:00,58.66,58.69,58.56,58.61,17198.48566792861,36.8124,36.8312,36.7496,36.781,17198.4857
2006-06-06 14:50:00,58.61,58.68,58.59,58.62,11681.990265008111,36.781,36.825,36.7685,36.7873,11681.9903
2006-06-06 14:55:00,58.63,58.72,58.6,58.6,11249.3239588967,36.7936,36.8501,36.7747,36.7747,11249.324
2006-06-06 15:00:00,58.61,58.76,58.6,58.72,23472.14710654408,36.781,36.8752,36.7747,36.8501,23472.1471
2006-06-06 15:05:00,58.71,58.71,58.67,58.68,16224.986479177933,36.8438,36.8438,36.8187,36.825,16224.9865
2006-06-06 15:10:00,58.68,58.68,58.62,58.67,23472.14710654408,36.825,36.825,36.7873,36.8187,23472.1471
2006-06-06 15:15:00,58.67,58.7,58.51,58.52,16549.486208761493,36.8187,36.8375,36.7183,36.7245,16549.4862
2006-06-06 15:20:00,58.52,58.6,58.52,58.57,21092.48242293132,36.7245,36.7747,36.7245,36.7559,21092.4824
2006-06-06 15:25:00,58.58,58.6,58.57,58.59,5949.161709031909,36.7622,36.7747,36.7559,36.7685,5949.1617
2006-06-06 15:30:00,58.6,58.71,58.56,58.71,40995.13250405624,36.7747,36.8438,36.7496,36.8438,40995.1325
2006-06-06 15:35:00,58.73,59.06,58.71,59.03,49432.12547322877,36.8563,37.0634,36.8438,37.0446,49432.1255
2006-06-06 15:40:00,59.08,59.31,59.05,59.15,41319.6322336398,37.076,37.2203,37.0571,37.1199,41319.6322
2006-06-06 15:45:00,59.15,59.26,59.15,59.23,29637.64196863169,37.1199,37.1889,37.1199,37.1701,29637.642
2006-06-06 15:50:00,59.21,59.21,59.15,59.16,23796.646836127635,37.1576,37.1576,37.1199,37.1262,23796.6468
2006-06-06 15:55:00,59.15,59.18,59.08,59.08,55381.28718226068,37.1199,37.1387,37.076,37.076,55381.2872
2006-06-07 09:30:00,58.75,59.07,58.75,59.03,39588.96700919416,36.8689,37.0697,36.8689,37.0446,39588.967
2006-06-07 09:35:00,59.03,59.03,58.71,58.91,54515.95457003786,37.0446,37.0446,36.8438,36.9693,54515.9546
2006-06-07 09:40:00,58.91,58.91,58.76,58.8,66414.27798810168,36.9693,36.9693,36.8752,36.9003,66414.278
2006-06-07 09:45:00,58.79,58.79,58.24,58.36,78637.10113574905,36.894,36.894,36.5488,36.6241,78637.1011
2006-06-07 09:50:00,58.37,58.46,58.1,58.1,50946.45754461871,36.6304,36.6869,36.461,36.461,50946.4575
2006-06-07 09:55:00,58.12,58.46,58.09,58.44,48783.12601406165,36.4735,36.6869,36.4547,36.6743,48783.126
2006-06-07 10:00:00,58.44,58.55,58.41,58.44,35694.97025419145,36.6743,36.7434,36.6555,36.6743,35694.9703
2006-06-07 10:05:00,58.43,58.56,58.43,58.49,62303.94808004327,36.6681,36.7496,36.6681,36.7057,62303.9481
2006-06-07 10:10:00,58.48,58.51,58.2,58.22,68685.77609518658,36.6994,36.7183,36.5237,36.5363,68685.7761
2006-06-07 10:15:00,58.23,58.26,58.14,58.24,26717.144402379665,36.5426,36.5614,36.4861,36.5488,26717.1444
2006-06-07 10:20:00,58.23,58.35,58.21,58.29,40562.46619794484,36.5426,36.6179,36.53,36.5802,40562.4662
2006-06-07 10:25:00,58.29,58.38,58.1,58.23,67712.27690643592,36.5802,36.6367,36.461,36.5426,67712.2769
2006-06-07 10:30:00,58.22,58.24,58.11,58.18,23363.980530016222,36.5363,36.5488,36.4672,36.5112,23363.9805
2006-06-07 10:35:00,58.08,58.23,57.97,58.13,39048.13412655489,36.4484,36.5426,36.3794,36.4798,39048.1341
2006-06-07 10:40:00,58.15,58.44,58.09,58.16,48674.9594375338,36.4923,36.6743,36.4547,36.4986,48674.9594
2006-06-07 10:45:00,58.14,58.14,57.97,58.02,25202.812330989724,36.4861,36.4861,36.3794,36.4108,25202.8123
2006-06-07 10:50:00,58.02,58.1,57.92,58.0,24445.64629529475,36.4108,36.461,36.348,36.3982,24445.6463
2006-06-07 10:55:00,58.04,58.11,58.0,58.09,11357.490535424551,36.4233,36.4672,36.3982,36.4547,11357.4905
2006-06-07 11:00:00,58.09,58.11,57.97,58.1,25419.145484045428,36.4547,36.4672,36.3794,36.461,25419.1455
2006-06-07 11:05:00,58.09,58.24,58.09,58.23,41211.46565711195,36.4547,36.5488,36.4547,36.5426,41211.4657
2006-06-07 11:10:00,58.23,58.33,58.21,58.3,28339.64305029745,36.5426,36.6053,36.53,36.5865,28339.6431
2006-06-07 11:15:00,58.29,58.33,58.26,58.27,36452.13628988642,36.5802,36.6053,36.5614,36.5677,36452.1363
2006-06-07 11:20:00,58.28,58.31,58.11,58.18,47160.62736614386,36.5739,36.5928,36.4672,36.5112,47160.6274
2006-06-07 11:25:00,58.2,58.2,58.04,58.14,34613.30448891292,36.5237,36.5237,36.4233,36.4861,34613.3045
2006-06-07 11:30:00,58.14,58.19,58.12,58.16,10924.824229313142,36.4861,36.5174,36.4735,36.4986,10924.8242
2006-06-07 11:35:00,58.15,58.22,58.07,58.16,23580.31368307193,36.4923,36.5363,36.4421,36.4986,23580.3137
2006-06-07 11:40:00,58.19,58.22,58.15,58.21,14494.321254732287,36.5174,36.5363,36.4923,36.53,14494.3213
2006-06-07 11:45:00,58.19,58.2,58.06,58.18,18929.15089237425,36.5174,36.5237,36.4359,36.5112,18929.1509
2006-06-07 11:50:00,58.16,58.21,58.15,58.2,21200.648999459165,36.4986,36.53,36.4923,36.5237,21200.649
2006-06-07 11:55:00,58.2,58.34,58.15,58.27,73336.93888588426,36.5237,36.6116,36.4923,36.5677,73336.9389
2006-06-07 12:00:00,58.26,58.34,58.23,58.33,38723.63439697133,36.5614,36.6116,36.5426,36.6053,38723.6344
2006-06-07 12:05:00,58.32,58.42,58.31,58.35,45213.62898864251,36.599,36.6618,36.5928,36.6179,45213.629
2006-06-07 12:10:00,58.35,58.41,58.35,58.38,17198.48566792861,36.6179,36.6555,36.6179,36.6367,17198.4857
2006-06-07 12:15:00,58.38,58.38,58.32,58.32,24986.47917793402,36.6367,36.6367,36.599,36.599,24986.4792
2006-06-07 12:20:00,58.32,58.38,58.32,58.37,31584.640346133045,36.599,36.6367,36.599,36.6304,31584.6403
2006-06-07 12:25:00,58.37,58.38,58.35,58.38,5732.828555976204,36.6304,36.6367,36.6179,36.6367,5732.8286
2006-06-07 12:30:00,58.42,58.42,58.34,58.34,14169.821525148727,36.6618,36.6618,36.6116,36.6116,14169.8215
2006-06-07 12:35:00,58.35,58.37,58.29,58.36,11465.657111952409,36.6179,36.6304,36.5802,36.6241,11465.6571
2006-06-07 12:40:00,58.35,58.38,58.34,58.34,4867.49594375338,36.6179,36.6367,36.6116,36.6116,4867.4959
2006-06-07 12:45:00,58.35,58.38,58.35,58.37,7571.660356949702,36.6179,36.6367,36.6179,36.6304,7571.6604
2006-06-07 12:50:00,58.37,58.37,58.21,58.27,12222.823147647376,36.6304,36.6304,36.53,36.5677,12222.8231
2006-06-07 12:55:00,58.24,58.27,58.23,58.23,10167.658193618172,36.5488,36.5677,36.5426,36.5426,10167.6582
2006-06-07 13:00:00,58.23,58.33,58.23,58.32,4110.32990805841,36.5426,36.6053,36.5426,36.599,4110.3299
2006-06-07 13:05:00,58.33,58.34,58.27,58.27,8436.992969172525,36.6053,36.6116,36.5677,36.5677,8436.993
2006-06-07 13:10:00,58.26,58.32,58.23,58.26,7030.8274743104375,36.5614,36.599,36.5426,36.5614,7030.8275
2006-06-07 13:15:00,58.29,58.32,58.26,58.32,3353.16387236344,36.5802,36.599,36.5614,36.599,3353.1639
2006-06-07 13:20:00,58.31,58.32,58.24,58.27,8545.159545700379,36.5928,36.599,36.5488,36.5677,8545.1595
2006-06-07 13:25:00,58.28,58.32,58.28,58.32,7896.160086533261,36.5739,36.599,36.5739,36.599,7896.1601
2006-06-07 13:30:00,58.28,58.31,58.22,58.28,14602.48783126014,36.5739,36.5928,36.5363,36.5739,14602.4878
2006-06-07 13:35:00,58.28,58.31,58.23,58.26,12979.989183342346,36.5739,36.5928,36.5426,36.5614,12979.9892
2006-06-07 13:40:00,58.27,58.3,58.21,58.28,12006.489994591671,36.5677,36.5865,36.53,36.5739,12006.49
2006-06-07 13:45:00,58.28,58.29,58.18,58.23,11790.156841535963,36.5739,36.5802,36.5112,36.5426,11790.1568
2006-06-07 13:50:00,58.2,58.34,58.19,58.29,26392.644672796105,36.5237,36.6116,36.5174,36.5802,26392.6447
2006-06-07 13:55:00,58.29,58.33,58.25,58.3,9951.325040562466,36.5802,36.6053,36.5551,36.5865,9951.325
2006-06-07 14:00:00,58.29,58.29,58.15,58.22,13845.32179556517,36.5802,36.5802,36.4923,36.5363,13845.3218
2006-06-07 14:05:00,58.23,58.24,58.11,58.11,10924.824229313142,36.5426,36.5488,36.4672,36.4672,10924.8242
2006-06-07 14:10:00,58.1,58.21,58.0,58.04,41968.63169280692,36.461,36.53,36.3982,36.4233,41968.6317
2006-06-07 14:15:00,58.04,58.09,57.92,57.98,24121.146565711195,36.4233,36.4547,36.348,36.3857,24121.1466
2006-06-07 14:20:00,57.98,58.06,57.95,58.01,9734.99188750676,36.3857,36.4359,36.3668,36.4045,9734.9919
2006-06-07 14:25:00,58.03,58.28,58.03,58.26,22606.814494321254,36.417,36.5739,36.417,36.5614,22606.8145
2006-06-07 14:30:00,58.25,58.32,58.25,58.31,10275.824770146024,36.5551,36.599,36.5551,36.5928,10275.8248
2006-06-07 14:35:00,58.3,58.42,58.3,58.4,13628.988642509465,36.5865,36.6618,36.5865,36.6492,13628.9886
2006-06-07 14:40:00,58.42,58.42,58.37,58.38,13845.32179556517,36.6618,36.6618,36.6304,36.6367,13845.3218
2006-06-07 14:45:00,58.38,58.38,58.3,58.3,5191.995673336939,36.6367,36.6367,36.5865,36.5865,5191.9957
2006-06-07 14:50:00,58.29,58.38,58.28,58.35,9951.325040562466,36.5802,36.6367,36.5739,36.6179,9951.325
2006-06-07 14:55:00,58.35,58.43,58.33,58.38,12871.822606814494,36.6179,36.6681,36.6053,36.6367,12871.8226
2006-06-07 15:00:00,58.37,58.48,58.37,58.47,12871.822606814494,36.6304,36.6994,36.6304,36.6932,12871.8226
2006-06-07 15:05:00,58.46,58.47,58.35,58.37,11465.657111952409,36.6869,36.6932,36.6179,36.6304,11465.6571
2006-06-07 15:10:00,58.37,58.37,58.12,58.14,16333.153055705789,36.6304,36.6304,36.4735,36.4861,16333.1531
2006-06-07 15:15:00,58.14,58.25,58.14,58.15,12871.822606814494,36.4861,36.5551,36.4861,36.4923,12871.8226
2006-06-07 15:20:00,58.2,58.32,58.15,58.21,18171.98485667929,36.5237,36.599,36.4923,36.53,18171.9849
2006-06-07 15:25:00,58.19,58.19,57.97,58.06,22282.314764737694,36.5174,36.5174,36.3794,36.4359,22282.3148
2006-06-07 15:30:00,58.05,58.23,58.05,58.19,20767.98269334776,36.4296,36.5426,36.4296,36.5174,20767.9827
2006-06-07 15:35:00,58.21,58.24,58.19,58.22,12871.822606814494,36.53,36.5488,36.5174,36.5363,12871.8226
2006-06-07 15:40:00,58.21,58.21,58.13,58.15,12979.989183342346,36.53,36.53,36.4798,36.4923,12979.9892
2006-06-07 15:45:00,58.15,58.15,57.9,58.0,41968.63169280692,36.4923,36.4923,36.3355,36.3982,41968.6317
2006-06-07 15:50:00,57.94,57.99,57.87,57.91,32125.47322877231,36.3606,36.3919,36.3166,36.3417,32125.4732
2006-06-07 15:55:00,57.92,57.97,57.87,57.94,38290.968090859926,36.348,36.3794,36.3166,36.3606,38290.9681
2006-06-08 09:30:00,57.69,57.81,57.69,57.73,14602.48783126014,36.2037,36.279,36.2037,36.2288,14602.4878
2006-06-08 09:35:00,57.73,57.83,57.46,57.79,18388.31800973499,36.2288,36.2915,36.0593,36.2664,18388.318
2006-06-08 09:40:00,57.74,57.82,57.54,57.82,12114.656571119524,36.235,36.2853,36.1095,36.2853,12114.6566
2006-06-08 09:45:00,57.81,57.92,57.69,57.86,14602.48783126014,36.279,36.348,36.2037,36.3104,14602.4878
2006-06-08 09:50:00,57.86,57.89,57.55,57.61,19902.65008112493,36.3104,36.3292,36.1158,36.1535,19902.6501
2006-06-08 09:55:00,57.61,57.61,57.51,57.52,30502.97458085452,36.1535,36.1535,36.0907,36.097,30502.9746
2006-06-08 10:00:00,57.53,57.53,57.15,57.2,160951.8658734451,36.1033,36.1033,35.8648,35.8962,160951.8659
2006-06-08 10:05:00,57.2,57.25,57.09,57.09,40021.63331530557,35.8962,35.9275,35.8271,35.8271,40021.6333
2006-06-08 10:10:00,57.06,57.25,56.88,57.03,44131.96322336398,35.8083,35.9275,35.6954,35.7895,44131.9632
2006-06-08 10:15:00,57.03,57.03,56.77,56.82,43266.630611141154,35.7895,35.7895,35.6263,35.6577,43266.6306
2006-06-08 10:20:00,56.86,56.88,56.81,56.86,31043.80746349378,35.6828,35.6954,35.6514,35.6828,31043.8075
2006-06-08 10:25:00,56.86,56.88,56.67,56.71,17847.485127095726,35.6828,35.6954,35.5636,35.5887,17847.4851
2006-06-08 10:30:00,56.67,56.75,56.6,56.73,56462.95294753921,35.5636,35.6138,35.5196,35.6012,56462.9529
2006-06-08 10:35:00,56.75,56.75,56.41,56.5,44889.12925905895,35.6138,35.6138,35.4004,35.4569,44889.1293
2006-06-08 10:40:00,56.5,56.83,56.44,56.8,42184.96484586263,35.4569,35.664,35.4192,35.6451,42184.9648
2006-06-08 10:45:00,56.8,57.0,56.76,56.99,27149.81070849108,35.6451,35.7707,35.62,35.7644,27149.8107
2006-06-08 10:50:00,56.99,57.01,56.91,56.94,54624.12114656571,35.7644,35.7769,35.7142,35.733,54624.1211
2006-06-08 10:55:00,56.96,57.14,56.96,57.12,34396.97133585722,35.7456,35.8585,35.7456,35.846,34396.9713
2006-06-08 11:00:00,57.12,57.24,57.04,57.24,34396.97133585722,35.846,35.9213,35.7958,35.9213,34396.9713
2006-06-08 11:05:00,57.22,57.25,57.06,57.19,22606.814494321254,35.9087,35.9275,35.8083,35.8899,22606.8145
2006-06-08 11:10:00,57.16,57.25,57.09,57.09,133369.3888588426,35.8711,35.9275,35.8271,35.8271,133369.3889
2006-06-08 11:15:00,57.03,57.07,56.68,56.7,20984.31584640346,35.7895,35.8146,35.5698,35.5824,20984.3158
2006-06-08 11:20:00,56.67,56.7,56.42,56.61,48242.29313142239,35.5636,35.5824,35.4067,35.5259,48242.2931
2006-06-08 11:25:00,56.6,56.66,56.59,56.59,69767.44186046511,35.5196,35.5573,35.5134,35.5134,69767.4419
2006-06-08 11:30:00,56.59,56.63,56.42,56.63,106760.4110329908,35.5134,35.5385,35.4067,35.5385,106760.411
2006-06-08 11:35:00,56.63,56.71,56.58,56.68,17090.319091400757,35.5385,35.5887,35.5071,35.5698,17090.3191
2006-06-08 11:40:00,56.71,56.71,56.5,56.51,29313.14223904813,35.5887,35.5887,35.4569,35.4632,29313.1422
2006-06-08 11:45:00,56.48,56.48,56.06,56.19,56895.61925365062,35.4443,35.4443,35.1808,35.2623,56895.6193
2006-06-08 11:50:00,56.19,56.19,55.83,55.88,26933.47755543537,35.2623,35.2623,35.0364,35.0678,26933.4776
2006-06-08 11:55:00,55.9,56.23,55.81,56.2,41535.96538669551,35.0803,35.2874,35.0239,35.2686,41535.9654
2006-06-08 12:00:00,56.21,56.31,56.18,56.27,83829.096809086,35.2749,35.3376,35.2561,35.3125,83829.0968
2006-06-08 12:05:00,56.27,56.44,56.22,56.44,40995.13250405624,35.3125,35.4192,35.2812,35.4192,40995.1325
2006-06-08 12:10:00,56.43,56.73,56.43,56.69,40886.96592752839,35.413,35.6012,35.413,35.5761,40886.9659
2006-06-08 12:15:00,56.69,56.85,56.65,56.81,27257.97728501893,35.5761,35.6765,35.551,35.6514,27257.9773
2006-06-08 12:20:00,56.8,56.91,56.78,56.89,133369.3888588426,35.6451,35.7142,35.6326,35.7016,133369.3889
2006-06-08 12:25:00,56.9,57.0,56.89,56.94,47052.46078961601,35.7079,35.7707,35.7016,35.733,47052.4608
2006-06-08 12:30:00,56.95,56.95,56.84,56.87,31909.1400757166,35.7393,35.7393,35.6702,35.6891,31909.1401
2006-06-08 12:35:00,56.87,56.96,56.85,56.95,39048.13412655489,35.6891,35.7456,35.6765,35.7393,39048.1341
2006-06-08 12:40:00,56.94,56.98,56.84,56.88,15792.320173066522,35.733,35.7581,35.6702,35.6954,15792.3202
2006-06-08 12:45:00,56.88,56.99,56.88,56.98,13196.322336398052,35.6954,35.7644,35.6954,35.7581,13196.3223
2006-06-08 12:50:00,57.01,57.12,57.01,57.12,22390.48134126555,35.7769,35.846,35.7769,35.846,22390.4813
2006-06-08 12:55:00,57.12,57.13,56.93,57.0,25310.978907517576,35.846,35.8522,35.7267,35.7707,25310.9789
2006-06-08 13:00:00,57.0,57.0,56.8,56.82,13412.655489453758,35.7707,35.7707,35.6451,35.6577,13412.6555
2006-06-08 13:05:00,56.75,56.78,56.69,56.71,13737.155219037317,35.6138,35.6326,35.5761,35.5887,13737.1552
2006-06-08 13:10:00,56.71,56.76,56.63,56.76,11790.156841535963,35.5887,35.62,35.5385,35.62,11790.1568
2006-06-08 13:15:00,56.78,56.84,56.61,56.63,33747.9718766901,35.6326,35.6702,35.5259,35.5385,33747.9719
2006-06-08 13:20:00,56.62,56.62,56.43,56.47,36127.63656030287,35.5322,35.5322,35.413,35.4381,36127.6366
2006-06-08 13:25:00,56.49,56.65,56.46,56.65,15251.487290427258,35.4506,35.551,35.4318,35.551,15251.4873
2006-06-08 13:30:00,56.64,56.87,56.64,56.87,29096.809085992427,35.5447,35.6891,35.5447,35.6891,29096.8091
2006-06-08 13:35:00,56.89,57.06,56.86,57.06,23904.813412655487,35.7016,35.8083,35.6828,35.8083,23904.8134
2006-06-08 13:40:00,57.06,57.22,57.05,57.11,57760.951865873445,35.8083,35.9087,35.802,35.8397,57760.9519
2006-06-08 13:45:00,57.1,57.11,56.9,56.99,17955.65170362358,35.8334,35.8397,35.7079,35.7644,17955.6517
2006-06-08 13:50:00,56.98,56.98,56.54,56.91,66630.61114115738,35.7581,35.7581,35.482,35.7142,66630.6111
2006-06-08 13:55:00,56.91,57.07,56.85,57.07,16116.81990265008,35.7142,35.8146,35.6765,35.8146,16116.8199
2006-06-08 14:00:00,57.05,57.19,57.0,57.19,35154.13737155219,35.802,35.8899,35.7707,35.8899,35154.1374
2006-06-08 14:05:00,57.19,57.27,57.07,57.09,13628.988642509465,35.8899,35.9401,35.8146,35.8271,13628.9886
2006-06-08 14:10:00,57.08,57.19,56.99,57.19,8761.492698756085,35.8209,35.8899,35.7644,35.8899,8761.4927
2006-06-08 14:15:00,57.21,57.25,57.08,57.21,13196.322336398052,35.9024,35.9275,35.8209,35.9024,13196.3223
2006-06-08 14:20:00,57.21,57.27,57.09,57.09,25959.97836668469,35.9024,35.9401,35.8271,35.8271,25959.9784
2006-06-08 14:25:00,57.12,57.29,57.12,57.24,13520.82206598161,35.846,35.9526,35.846,35.9213,13520.8221
2006-06-08 14:30:00,57.24,57.3,57.12,57.3,10924.824229313142,35.9213,35.9589,35.846,35.9589,10924.8242
2006-06-08 14:35:00,57.31,57.44,57.28,57.37,40129.79989183342,35.9652,36.0468,35.9464,36.0029,40129.7999
2006-06-08 14:40:00,57.37,57.37,57.21,57.23,24986.47917793402,36.0029,36.0029,35.9024,35.915,24986.4792
2006-06-08 14:45:00,57.23,57.33,57.13,57.13,22390.48134126555,35.915,35.9778,35.8522,35.8522,22390.4813
2006-06-08 14:50:00,57.12,57.22,57.06,57.2,16008.653326122228,35.846,35.9087,35.8083,35.8962,16008.6533
2006-06-08 14:55:00,57.19,57.2,57.03,57.07,19145.484045429963,35.8899,35.8962,35.7895,35.8146,19145.484
2006-06-08 15:00:00,57.08,57.21,57.07,57.19,38615.46782044348,35.8209,35.9024,35.8146,35.8899,38615.4678
2006-06-08 15:05:00,57.18,57.3,57.15,57.26,26608.977825851813,35.8836,35.9589,35.8648,35.9338,26608.9778
2006-06-08 15:10:00,57.26,57.49,57.25,57.34,70200.10816657652,35.9338,36.0782,35.9275,35.984,70200.1082
2006-06-08 15:15:00,57.36,57.37,57.25,57.25,26284.478096268253,35.9966,36.0029,35.9275,35.9275,26284.4781
2006-06-08 15:20:00,57.24,57.38,57.23,57.37,50297.4580854516,35.9213,36.0091,35.915,36.0029,50297.4581
2006-06-08 15:25:00,57.37,57.45,57.35,57.42,51811.79015684153,36.0029,36.0531,35.9903,36.0342,51811.7902
2006-06-08 15:30:00,57.41,57.42,57.23,57.42,47268.79394267171,36.028,36.0342,35.915,36.0342,47268.7939
2006-06-08 15:35:00,57.47,57.49,57.38,57.41,63061.11411573824,36.0656,36.0782,36.0091,36.028,63061.1141
2006-06-08 15:40:00,57.41,57.41,57.33,57.41,28772.30935640887,36.028,36.028,35.9778,36.028,28772.3094
2006-06-08 15:45:00,57.39,57.41,57.18,57.21,70416.44131963223,36.0154,36.028,35.8836,35.9024,70416.4413
2006-06-08 15:50:00,57.21,57.28,57.2,57.24,61871.281773931856,35.9024,35.9464,35.8962,35.9213,61871.2818
2006-06-08 15:55:00,57.21,57.25,57.19,57.21,82314.76473769605,35.9024,35.9275,35.8899,35.9024,82314.7647
2006-06-09 09:30:00,57.13,57.27,57.09,57.23,25202.812330989724,35.8522,35.9401,35.8271,35.915,25202.8123
2006-06-09 09:35:00,57.23,57.37,56.88,57.07,43374.797187669006,35.915,36.0029,35.6954,35.8146,43374.7972
2006-06-09 09:40:00,57.07,57.1,56.94,57.03,22931.31422390481,35.8146,35.8334,35.733,35.7895,22931.3142
2006-06-09 09:45:00,57.04,57.22,57.02,57.13,13953.488372093025,35.7958,35.9087,35.7832,35.8522,13953.4884
2006-06-09 09:50:00,57.13,57.25,57.02,57.25,21633.315305570577,35.8522,35.9275,35.7832,35.9275,21633.3153
2006-06-09 09:55:00,57.26,57.32,57.25,57.25,23472.14710654408,35.9338,35.9715,35.9275,35.9275,23472.1471
2006-06-09 10:00:00,57.26,57.32,57.24,57.29,23255.81395348837,35.9338,35.9715,35.9213,35.9526,23255.814
2006-06-09 10:05:00,57.29,57.29,57.2,57.24,22282.314764737694,35.9526,35.9526,35.8962,35.9213,22282.3148
2006-06-09 10:10:00,57.24,57.25,57.08,57.09,22065.98161168199,35.9213,35.9275,35.8209,35.8271,22065.9816
2006-06-09 10:15:00,57.11,57.26,57.1,57.21,16008.653326122228,35.8397,35.9338,35.8334,35.9024,16008.6533
2006-06-09 10:20:00,57.25,57.27,57.2,57.27,16333.153055705789,35.9275,35.9401,35.8962,35.9401,16333.1531
2006-06-09 10:25:00,57.27,57.31,57.24,57.28,17955.65170362358,35.9401,35.9652,35.9213,35.9464,17955.6517
2006-06-09 10:30:00,57.29,57.32,57.27,57.29,18388.31800973499,35.9526,35.9715,35.9401,35.9526,18388.318
2006-06-09 10:35:00,57.29,57.48,57.28,57.47,24012.979989183343,35.9526,36.0719,35.9464,36.0656,24012.98
2006-06-09 10:40:00,57.48,57.58,57.43,57.55,27690.64359113034,36.0719,36.1346,36.0405,36.1158,27690.6436
2006-06-09 10:45:00,57.56,57.6,57.54,57.55,21416.98215251488,36.1221,36.1472,36.1095,36.1158,21416.9822
2006-06-09 10:50:00,57.56,57.59,57.37,57.38,35262.30394808004,36.1221,36.1409,36.0029,36.0091,35262.3039
2006-06-09 10:55:00,57.42,57.49,57.23,57.23,30827.474310438072,36.0342,36.0782,35.915,35.915,30827.4743
2006-06-09 11:00:00,57.23,57.26,57.1,57.25,20335.316387236344,35.915,35.9338,35.8334,35.9275,20335.3164
2006-06-09 11:05:00,57.26,57.36,57.26,57.34,26392.644672796105,35.9338,35.9966,35.9338,35.984,26392.6447
2006-06-09 11:10:00,57.34,57.36,57.26,57.27,16441.31963223364,35.984,35.9966,35.9338,35.9401,16441.3196
2006-06-09 11:15:00,57.27,57.28,57.25,57.27,10600.324499729582,35.9401,35.9464,35.9275,35.9401,10600.3245
2006-06-09 11:20:00,57.26,57.41,57.26,57.37,42293.13142239048,35.9338,36.028,35.9338,36.0029,42293.1314
2006-06-09 11:25:00,57.37,57.37,57.22,57.25,14926.9875608437,36.0029,36.0029,35.9087,35.9275,14926.9876
2006-06-09 11:30:00,57.25,57.32,57.25,57.26,12763.656030286642,35.9275,35.9715,35.9275,35.9338,12763.656
2006-06-09 11:35:00,57.26,57.32,57.25,57.31,43591.13034072472,35.9338,35.9715,35.9275,35.9652,43591.1303
2006-06-09 11:40:00,57.31,57.31,57.27,57.27,34829.63764196863,35.9652,35.9652,35.9401,35.9401,34829.6376
2006-06-09 11:45:00,57.26,57.27,57.11,57.11,22714.981070849102,35.9338,35.9401,35.8397,35.8397,22714.9811
2006-06-09 11:50:00,57.12,57.12,56.99,57.02,9410.4921579232,35.846,35.846,35.7644,35.7832,9410.4922
2006-06-09 11:55:00,57.0,57.01,56.94,56.95,22065.98161168199,35.7707,35.7769,35.733,35.7393,22065.9816
2006-06-09 12:00:00,56.94,56.97,56.89,56.92,11573.82368848026,35.733,35.7518,35.7016,35.7205,11573.8237
2006-06-09 12:05:00,56.91,57.11,56.91,57.11,17739.318550567874,35.7142,35.8397,35.7142,35.8397,17739.3186
2006-06-09 12:10:00,57.11,57.2,57.11,57.17,10924.824229313142,35.8397,35.8962,35.8397,35.8773,10924.8242
2006-06-09 12:15:00,57.16,57.16,57.13,57.13,5408.328826392644,35.8711,35.8711,35.8522,35.8522,5408.3288
2006-06-09 12:20:00,57.12,57.15,57.12,57.12,13845.32179556517,35.846,35.8648,35.846,35.846,13845.3218
2006-06-09 12:25:00,57.12,57.12,57.0,57.0,9085.992428339645,35.846,35.846,35.7707,35.7707,9085.9924
2006-06-09 12:30:00,57.0,57.07,57.0,57.07,7247.160627366144,35.7707,35.8146,35.7707,35.8146,7247.1606
2006-06-09 12:35:00,57.05,57.15,57.05,57.14,6598.161168199026,35.802,35.8648,35.802,35.8585,6598.1612
2006-06-09 12:40:00,57.14,57.15,57.1,57.12,7571.660356949702,35.8585,35.8648,35.8334,35.846,7571.6604
2006-06-09 12:45:00,57.12,57.16,57.1,57.13,3136.830719307734,35.846,35.8711,35.8334,35.8522,3136.8307
2006-06-09 12:50:00,57.15,57.17,57.12,57.13,8220.65981611682,35.8648,35.8773,35.846,35.8522,8220.6598
2006-06-09 12:55:00,57.14,57.14,56.97,56.99,12222.823147647376,35.8585,35.8585,35.7518,35.7644,12222.8231
2006-06-09 13:00:00,56.99,57.0,56.88,56.89,6165.494862087615,35.7644,35.7707,35.6954,35.7016,6165.4949
2006-06-09 13:05:00,56.86,56.88,56.8,56.88,9951.325040562466,35.6828,35.6954,35.6451,35.6954,9951.325
2006-06-09 13:10:00,56.9,57.01,56.89,57.01,9302.32558139535,35.7079,35.7769,35.7016,35.7769,9302.3256
2006-06-09 13:15:00,57.01,57.03,56.93,57.01,12439.156300703082,35.7769,35.7895,35.7267,35.7769,12439.1563
2006-06-09 13:20:00,57.0,57.08,56.99,57.04,14818.820984315846,35.7707,35.8209,35.7644,35.7958,14818.821
2006-06-09 13:25:00,57.04,57.04,56.96,56.96,7463.49378042185,35.7958,35.7958,35.7456,35.7456,7463.4938
2006-06-09 13:30:00,56.94,56.95,56.91,56.92,8653.32612222823,35.733,35.7393,35.7142,35.7205,8653.3261
2006-06-09 13:35:00,56.92,57.08,56.92,57.07,11898.323418063816,35.7205,35.8209,35.7205,35.8146,11898.3234
2006-06-09 13:40:00,57.05,57.08,57.04,57.05,7030.8274743104375,35.802,35.8209,35.7958,35.802,7030.8275
2006-06-09 13:45:00,57.03,57.12,57.03,57.12,9085.992428339645,35.7895,35.846,35.7895,35.846,9085.9924
2006-06-09 13:50:00,57.11,57.17,57.09,57.17,4975.662520281233,35.8397,35.8773,35.8271,35.8773,4975.6625
2006-06-09 13:55:00,57.18,57.2,57.15,57.15,8869.659275283937,35.8836,35.8962,35.8648,35.8648,8869.6593
2006-06-09 14:00:00,57.14,57.14,57.06,57.11,12655.489453758788,35.8585,35.8585,35.8083,35.8397,12655.4895
2006-06-09 14:05:00,57.13,57.28,57.1,57.18,55381.28718226068,35.8522,35.9464,35.8334,35.8836,55381.2872
2006-06-09 14:10:00,57.18,57.18,57.14,57.14,17739.318550567874,35.8836,35.8836,35.8585,35.8585,17739.3186
2006-06-09 14:15:00,57.15,57.15,57.12,57.12,12222.823147647376,35.8648,35.8648,35.846,35.846,12222.8231
2006-06-09 14:20:00,57.12,57.23,57.12,57.23,17522.98539751217,35.846,35.915,35.846,35.915,17522.9854
2006-06-09 14:25:00,57.24,57.29,57.21,57.28,11465.657111952409,35.9213,35.9526,35.9024,35.9464,11465.6571
2006-06-09 14:30:00,57.26,57.29,57.25,57.27,7138.994050838291,35.9338,35.9526,35.9275,35.9401,7138.9941
2006-06-09 14:35:00,57.27,57.27,57.19,57.2,7463.49378042185,35.9401,35.9401,35.8899,35.8962,7463.4938
2006-06-09 14:40:00,57.22,57.22,57.16,57.2,14169.821525148727,35.9087,35.9087,35.8711,35.8962,14169.8215
2006-06-09 14:45:00,57.2,57.25,57.18,57.25,12979.989183342346,35.8962,35.9275,35.8836,35.9275,12979.9892
2006-06-09 14:50:00,57.25,57.27,57.21,57.26,12439.156300703082,35.9275,35.9401,35.9024,35.9338,12439.1563
2006-06-09 14:55:00,57.27,57.27,57.12,57.12,9518.658734451054,35.9401,35.9401,35.846,35.846,9518.6587
2006-06-09 15:00:00,57.12,57.12,56.96,56.96,14602.48783126014,35.846,35.846,35.7456,35.7456,14602.4878
2006-06-09 15:05:00,56.96,57.18,56.96,57.03,15900.486749594374,35.7456,35.8836,35.7456,35.7895,15900.4867
2006-06-09 15:10:00,57.03,57.07,57.0,57.05,9951.325040562466,35.7895,35.8146,35.7707,35.802,9951.325
2006-06-09 15:15:00,57.06,57.1,57.06,57.09,12439.156300703082,35.8083,35.8334,35.8083,35.8271,12439.1563
2006-06-09 15:20:00,57.08,57.09,56.97,56.97,9085.992428339645,35.8209,35.8271,35.7518,35.7518,9085.9924
2006-06-09 15:25:00,56.97,57.05,56.95,57.05,13845.32179556517,35.7518,35.802,35.7393,35.802,13845.3218
2006-06-09 15:30:00,57.08,57.17,57.08,57.14,17631.15197404002,35.8209,35.8773,35.8209,35.8585,17631.152
2006-06-09 15:35:00,57.14,57.16,57.12,57.16,11249.3239588967,35.8585,35.8711,35.846,35.8711,11249.324
2006-06-09 15:40:00,57.16,57.27,57.14,57.26,20659.8161168199,35.8711,35.9401,35.8585,35.9338,20659.8161
2006-06-09 15:45:00,57.27,57.28,57.25,57.28,14818.820984315846,35.9401,35.9464,35.9275,35.9464,14818.821
2006-06-09 15:50:00,57.28,57.28,57.12,57.13,22390.48134126555,35.9464,35.9464,35.846,35.8522,22390.4813
2006-06-09 15:55:00,57.13,57.13,57.07,57.08,16224.986479177933,35.8522,35.8522,35.8146,35.8209,16224.9865
2006-06-12 09:30:00,57.12,57.32,57.12,57.32,11898.323418063816,35.846,35.9715,35.846,35.9715,11898.3234
2006-06-12 09:35:00,57.29,57.46,57.2,57.42,9843.158464034614,35.9526,36.0593,35.8962,36.0342,9843.1585
2006-06-12 09:40:00,57.39,57.45,57.25,57.26,15143.320713899404,36.0154,36.0531,35.9275,35.9338,15143.3207
2006-06-12 09:45:00,57.29,57.29,57.12,57.21,6165.494862087615,35.9526,35.9526,35.846,35.9024,6165.4949
2006-06-12 09:50:00,57.21,57.22,57.02,57.02,19037.317468902107,35.9024,35.9087,35.7832,35.7832,19037.3175
2006-06-12 09:55:00,57.05,57.18,57.05,57.12,9194.159004867495,35.802,35.8836,35.802,35.846,9194.159
2006-06-12 10:00:00,57.09,57.09,56.88,56.92,15251.487290427258,35.8271,35.8271,35.6954,35.7205,15251.4873
2006-06-12 10:05:00,56.92,56.92,56.73,56.74,16873.98593834505,35.7205,35.7205,35.6012,35.6075,16873.9859
2006-06-12 10:10:00,56.75,56.86,56.63,56.84,46187.128177393184,35.6138,35.6828,35.5385,35.6702,46187.1282
2006-06-12 10:15:00,56.85,56.85,56.62,56.63,27257.97728501893,35.6765,35.6765,35.5322,35.5385,27257.9773
2006-06-12 10:20:00,56.63,56.77,56.58,56.77,40995.13250405624,35.5385,35.6263,35.5071,35.6263,40995.1325
2006-06-12 10:25:00,56.77,56.84,56.72,56.76,17090.319091400757,35.6263,35.6702,35.5949,35.62,17090.3191
2006-06-12 10:30:00,56.76,57.03,56.76,57.03,14061.654948620877,35.62,35.7895,35.62,35.7895,14061.6549
2006-06-12 10:35:00,57.01,57.1,57.01,57.07,10816.657652785289,35.7769,35.8334,35.7769,35.8146,10816.6577
2006-06-12 10:40:00,57.09,57.13,57.04,57.05,10816.657652785289,35.8271,35.8522,35.7958,35.802,10816.6577
2006-06-12 10:45:00,57.05,57.09,57.0,57.0,9843.158464034614,35.802,35.8271,35.7707,35.7707,9843.1585
2006-06-12 10:50:00,57.0,57.0,56.86,57.0,22823.14764737696,35.7707,35.7707,35.6828,35.7707,22823.1476
2006-06-12 10:55:00,57.0,57.0,56.82,56.95,23904.813412655487,35.7707,35.7707,35.6577,35.7393,23904.8134
2006-06-12 11:00:00,56.95,56.95,56.83,56.85,17522.98539751217,35.7393,35.7393,35.664,35.6765,17522.9854
2006-06-12 11:05:00,56.84,56.89,56.76,56.84,20659.8161168199,35.6702,35.7016,35.62,35.6702,20659.8161
2006-06-12 11:10:00,56.86,56.88,56.77,56.77,14602.48783126014,35.6828,35.6954,35.6263,35.6263,14602.4878
2006-06-12 11:15:00,56.77,56.77,56.57,56.63,12979.989183342346,35.6263,35.6263,35.5008,35.5385,12979.9892
2006-06-12 11:20:00,56.63,56.64,56.49,56.58,13304.488912925906,35.5385,35.5447,35.4506,35.5071,13304.4889
2006-06-12 11:25:00,56.58,56.71,56.56,56.7,21308.81557598702,35.5071,35.5887,35.4945,35.5824,21308.8156
2006-06-12 11:30:00,56.69,56.94,56.69,56.88,28555.97620335316,35.5761,35.733,35.5761,35.6954,28555.9762
2006-06-12 11:35:00,56.87,57.03,56.87,57.01,14169.821525148727,35.6891,35.7895,35.6891,35.7769,14169.8215
2006-06-12 11:40:00,57.01,57.03,56.99,56.99,6706.327744726879,35.7769,35.7895,35.7644,35.7644,6706.3277
2006-06-12 11:45:00,56.98,57.0,56.92,57.0,8112.493239588966,35.7581,35.7707,35.7205,35.7707,8112.4932
2006-06-12 11:50:00,57.0,57.06,57.0,57.02,6598.161168199026,35.7707,35.8083,35.7707,35.7832,6598.1612
2006-06-12 11:55:00,57.01,57.03,56.96,57.03,6057.328285559762,35.7769,35.7895,35.7456,35.7895,6057.3283
2006-06-12 12:00:00,57.04,57.06,56.88,56.91,12114.656571119524,35.7958,35.8083,35.6954,35.7142,12114.6566
2006-06-12 12:05:00,56.88,56.9,56.83,56.85,5624.66197944835,35.6954,35.7079,35.664,35.6765,5624.662
2006-06-12 12:10:00,56.85,56.88,56.81,56.84,4542.9962141698215,35.6765,35.6954,35.6514,35.6702,4542.9962
2006-06-12 12:15:00,56.84,56.87,56.83,56.87,2487.8312601406165,35.6702,35.6891,35.664,35.6891,2487.8313
2006-06-12 12:20:00,56.86,56.86,56.74,56.83,9085.992428339645,35.6828,35.6828,35.6075,35.664,9085.9924
2006-06-12 12:25:00,56.82,56.86,56.78,56.83,4542.9962141698215,35.6577,35.6828,35.6326,35.664,4542.9962
2006-06-12 12:30:00,56.83,56.87,56.82,56.84,2271.4981070849108,35.664,35.6891,35.6577,35.6702,2271.4981
2006-06-12 12:35:00,56.86,56.86,56.72,56.79,6057.328285559762,35.6828,35.6828,35.5949,35.6389,6057.3283
2006-06-12 12:40:00,56.75,56.76,56.62,56.62,19469.98377501352,35.6138,35.62,35.5322,35.5322,19469.9838
2006-06-12 12:45:00,56.69,56.83,56.65,56.82,9085.992428339645,35.5761,35.664,35.551,35.6577,9085.9924
2006-06-12 12:50:00,56.82,56.95,56.82,56.95,6057.328285559762,35.6577,35.7393,35.6577,35.7393,6057.3283
2006-06-12 12:55:00,56.95,56.95,56.92,56.92,4651.162790697675,35.7393,35.7393,35.7205,35.7205,4651.1628
2006-06-12 13:00:00,56.92,56.93,56.87,56.91,10167.658193618172,35.7205,35.7267,35.6891,35.7142,10167.6582
2006-06-12 13:05:00,56.9,57.01,56.9,57.01,10059.491617090318,35.7079,35.7769,35.7079,35.7769,10059.4916
2006-06-12 13:10:00,57.02,57.03,57.0,57.02,4975.662520281233,35.7832,35.7895,35.7707,35.7832,4975.6625
2006-06-12 13:15:00,57.01,57.02,56.93,56.97,4759.329367225527,35.7769,35.7832,35.7267,35.7518,4759.3294
2006-06-12 13:20:00,56.96,57.02,56.95,57.0,8977.82585181179,35.7456,35.7832,35.7393,35.7707,8977.8259
2006-06-12 13:25:00,57.0,57.02,56.98,57.02,9951.325040562466,35.7707,35.7832,35.7581,35.7832,9951.325
2006-06-12 13:30:00,57.02,57.05,57.01,57.04,13628.988642509465,35.7832,35.802,35.7769,35.7958,13628.9886
2006-06-12 13:35:00,57.04,57.07,57.01,57.02,35694.97025419145,35.7958,35.8146,35.7769,35.7832,35694.9703
2006-06-12 13:40:00,57.02,57.08,57.0,57.07,7679.826933477555,35.7832,35.8209,35.7707,35.8146,7679.8269
2006-06-12 13:45:00,57.07,57.14,57.07,57.11,20767.98269334776,35.8146,35.8585,35.8146,35.8397,20767.9827
2006-06-12 13:50:00,57.1,57.11,57.07,57.11,10492.15792320173,35.8334,35.8397,35.8146,35.8397,10492.1579
2006-06-12 13:55:00,57.11,57.16,57.1,57.16,11357.490535424551,35.8397,35.8711,35.8334,35.8711,11357.4905
2006-06-12 14:00:00,57.14,57.14,57.11,57.12,9734.99188750676,35.8585,35.8585,35.8397,35.846,9734.9919
2006-06-12 14:05:00,57.11,57.12,57.01,57.02,21200.648999459165,35.8397,35.846,35.7769,35.7832,21200.649
2006-06-12 14:10:00,57.01,57.12,56.94,57.0,26392.644672796105,35.7769,35.846,35.733,35.7707,26392.6447
2006-06-12 14:15:00,56.97,56.99,56.83,56.89,12655.489453758788,35.7518,35.7644,35.664,35.7016,12655.4895
2006-06-12 14:20:00,56.91,56.93,56.8,56.87,6706.327744726879,35.7142,35.7267,35.6451,35.6891,6706.3277
2006-06-12 14:25:00,56.88,56.93,56.88,56.92,4326.663061114115,35.6954,35.7267,35.6954,35.7205,4326.6631
2006-06-12 14:30:00,56.92,56.92,56.88,56.88,10816.657652785289,35.7205,35.7205,35.6954,35.6954,10816.6577
2006-06-12 14:35:00,56.89,56.93,56.84,56.91,10275.824770146024,35.7016,35.7267,35.6702,35.7142,10275.8248
2006-06-12 14:40:00,56.93,57.0,56.9,56.91,14602.48783126014,35.7267,35.7707,35.7079,35.7142,14602.4878
2006-06-12 14:45:00,56.91,57.0,56.88,56.97,9194.159004867495,35.7142,35.7707,35.6954,35.7518,9194.159
2006-06-12 14:50:00,56.99,57.02,56.95,56.98,12871.822606814494,35.7644,35.7832,35.7393,35.7581,12871.8226
2006-06-12 14:55:00,56.97,56.97,56.9,56.93,8220.65981611682,35.7518,35.7518,35.7079,35.7267,8220.6598
2006-06-12 15:00:00,56.93,56.93,56.86,56.86,7787.993510005408,35.7267,35.7267,35.6828,35.6828,7787.9935
2006-06-12 15:05:00,56.84,56.85,56.77,56.78,7571.660356949702,35.6702,35.6765,35.6263,35.6326,7571.6604
2006-06-12 15:10:00,56.79,56.86,56.79,56.82,17306.65224445646,35.6389,35.6828,35.6389,35.6577,17306.6522
2006-06-12 15:15:00,56.8,56.81,56.64,56.64,8977.82585181179,35.6451,35.6514,35.5447,35.5447,8977.8259
2006-06-12 15:20:00,56.63,56.68,56.56,56.56,9410.4921579232,35.5385,35.5698,35.4945,35.4945,9410.4922
2006-06-12 15:25:00,56.56,56.56,56.5,56.51,12114.656571119524,35.4945,35.4945,35.4569,35.4632,12114.6566
2006-06-12 15:30:00,56.51,56.51,56.39,56.41,9951.325040562466,35.4632,35.4632,35.3878,35.4004,9951.325
2006-06-12 15:35:00,56.41,56.56,56.41,56.56,15035.154137371552,35.4004,35.4945,35.4004,35.4945,15035.1541
2006-06-12 15:40:00,56.56,56.63,56.55,56.6,16982.152514872905,35.4945,35.5385,35.4883,35.5196,16982.1525
2006-06-12 15:45:00,56.58,56.65,56.58,56.63,21200.648999459165,35.5071,35.551,35.5071,35.5385,21200.649
2006-06-12 15:50:00,56.63,56.63,56.53,56.56,17198.48566792861,35.5385,35.5385,35.4757,35.4945,17198.4857
2006-06-12 15:55:00,56.56,56.61,56.55,56.57,33423.47214710654,35.4945,35.5259,35.4883,35.5008,33423.4721
2006-06-13 09:30:00,56.39,56.54,56.37,56.44,18063.81828015144,35.3878,35.482,35.3753,35.4192,18063.8183
2006-06-13 09:35:00,56.44,56.44,56.34,56.35,17414.818820984314,35.4192,35.4192,35.3565,35.3627,17414.8188
2006-06-13 09:40:00,56.35,56.49,56.35,56.41,23472.14710654408,35.3627,35.4506,35.3627,35.4004,23472.1471
2006-06-13 09:45:00,56.39,56.42,56.02,56.12,60573.282855597616,35.3878,35.4067,35.1557,35.2184,60573.2829
2006-06-13 09:50:00,56.17,56.32,56.14,56.14,32341.806381828013,35.2498,35.3439,35.231,35.231,32341.8064
2006-06-13 09:55:00,56.17,56.22,55.93,55.95,36884.80259599783,35.2498,35.2812,35.0992,35.1117,36884.8026
2006-06-13 10:00:00,55.9,55.96,55.8,55.93,26500.81124932396,35.0803,35.118,35.0176,35.0992,26500.8112
2006-06-13 10:05:00,55.93,56.12,55.93,56.12,29962.14169821525,35.0992,35.2184,35.0992,35.2184,29962.1417
2006-06-13 10:10:00,56.06,56.19,55.92,55.92,12439.156300703082,35.1808,35.2623,35.0929,35.0929,12439.1563
2006-06-13 10:15:00,55.91,56.02,55.81,55.87,13088.1557598702,35.0866,35.1557,35.0239,35.0615,13088.1558
2006-06-13 10:20:00,55.87,55.9,55.73,55.87,22931.31422390481,35.0615,35.0803,34.9737,35.0615,22931.3142
2006-06-13 10:25:00,55.84,56.02,55.82,55.98,24770.14602487831,35.0427,35.1557,35.0301,35.1306,24770.146
2006-06-13 10:30:00,56.01,56.03,55.88,55.88,14602.48783126014,35.1494,35.1619,35.0678,35.0678,14602.4878
2006-06-13 10:35:00,55.88,55.88,55.75,55.76,13304.488912925906,35.0678,35.0678,34.9862,34.9925,13304.4889
2006-06-13 10:40:00,55.76,55.95,55.76,55.88,22823.14764737696,34.9925,35.1117,34.9925,35.0678,22823.1476
2006-06-13 10:45:00,55.86,55.9,55.78,55.89,12979.989183342346,35.0552,35.0803,35.005,35.0741,12979.9892
2006-06-13 10:50:00,55.89,56.02,55.85,56.02,9518.658734451054,35.0741,35.1557,35.049,35.1557,9518.6587
2006-06-13 10:55:00,56.02,56.04,55.8,55.86,25310.978907517576,35.1557,35.1682,35.0176,35.0552,25310.9789
2006-06-13 11:00:00,55.85,55.85,55.7,55.79,19578.15035154137,35.049,35.049,34.9548,35.0113,19578.1504
2006-06-13 11:05:00,55.78,55.97,55.78,55.9,24986.47917793402,35.005,35.1243,35.005,35.0803,24986.4792
2006-06-13 11:10:00,55.91,56.05,55.86,56.05,24121.146565711195,35.0866,35.1745,35.0552,35.1745,24121.1466
2006-06-13 11:15:00,56.07,56.19,56.05,56.18,16873.98593834505,35.187,35.2623,35.1745,35.2561,16873.9859
2006-06-13 11:20:00,56.17,56.34,56.15,56.33,19253.65062195781,35.2498,35.3565,35.2372,35.3502,19253.6506
2006-06-13 11:25:00,56.35,56.39,56.27,56.28,15359.65386695511,35.3627,35.3878,35.3125,35.3188,15359.6539
2006-06-13 11:30:00,56.31,56.34,56.24,56.24,17522.98539751217,35.3376,35.3565,35.2937,35.2937,17522.9854
2006-06-13 11:35:00,56.25,56.25,56.16,56.22,6165.494862087615,35.3,35.3,35.2435,35.2812,6165.4949
2006-06-13 11:40:00,56.16,56.25,56.16,56.21,11573.82368848026,35.2435,35.3,35.2435,35.2749,11573.8237
2006-06-13 11:45:00,56.23,56.48,56.23,56.47,12871.822606814494,35.2874,35.4443,35.2874,35.4381,12871.8226
2006-06-13 11:50:00,56.47,56.47,56.21,56.23,13845.32179556517,35.4381,35.4381,35.2749,35.2874,13845.3218
2006-06-13 11:55:00,56.23,56.27,56.16,56.27,21308.81557598702,35.2874,35.3125,35.2435,35.3125,21308.8156
2006-06-13 12:00:00,56.26,56.32,56.19,56.21,20659.8161168199,35.3063,35.3439,35.2623,35.2749,20659.8161
2006-06-13 12:05:00,56.2,56.25,56.16,56.23,12439.156300703082,35.2686,35.3,35.2435,35.2874,12439.1563
2006-06-13 12:10:00,56.25,56.29,56.18,56.25,14710.654407787992,35.3,35.3251,35.2561,35.3,14710.6544
2006-06-13 12:15:00,56.26,56.26,56.07,56.12,15792.320173066522,35.3063,35.3063,35.187,35.2184,15792.3202
2006-06-13 12:20:00,56.11,56.12,55.93,55.94,17847.485127095726,35.2121,35.2184,35.0992,35.1054,17847.4851
2006-06-13 12:25:00,55.93,55.98,55.73,55.75,11790.156841535963,35.0992,35.1306,34.9737,34.9862,11790.1568
2006-06-13 12:30:00,55.74,55.78,55.68,55.7,20335.316387236344,34.9799,35.005,34.9423,34.9548,20335.3164
2006-06-13 12:35:00,55.69,55.76,55.65,55.66,18820.984315846403,34.9486,34.9925,34.9235,34.9297,18820.9843
2006-06-13 12:40:00,55.65,55.78,55.65,55.78,17955.65170362358,34.9235,35.005,34.9235,35.005,17955.6517
2006-06-13 12:45:00,55.78,55.82,55.76,55.77,9626.825310978908,35.005,35.0301,34.9925,34.9988,9626.8253
2006-06-13 12:50:00,55.78,55.79,55.69,55.73,13953.488372093025,35.005,35.0113,34.9486,34.9737,13953.4884
2006-06-13 12:55:00,55.73,55.78,55.65,55.68,10167.658193618172,34.9737,35.005,34.9235,34.9423,10167.6582
2006-06-13 13:00:00,55.68,55.68,55.41,55.49,32449.972958355866,34.9423,34.9423,34.7728,34.823,32449.973
2006-06-13 13:05:00,55.51,55.51,55.38,55.39,21308.81557598702,34.8356,34.8356,34.754,34.7603,21308.8156
2006-06-13 13:10:00,55.39,55.46,55.32,55.46,15143.320713899404,34.7603,34.8042,34.7164,34.8042,15143.3207
2006-06-13 13:15:00,55.44,55.48,55.39,55.45,15035.154137371552,34.7917,34.8168,34.7603,34.7979,15035.1541
2006-06-13 13:20:00,55.48,55.48,55.38,55.38,13845.32179556517,34.8168,34.8168,34.754,34.754,13845.3218
2006-06-13 13:25:00,55.38,55.38,55.29,55.3,21957.815035154137,34.754,34.754,34.6975,34.7038,21957.815
2006-06-13 13:30:00,55.31,55.43,55.22,55.43,23688.480259599783,34.7101,34.7854,34.6536,34.7854,23688.4803
2006-06-13 13:35:00,55.43,55.47,55.27,55.31,21741.48188209843,34.7854,34.8105,34.685,34.7101,21741.4819
2006-06-13 13:40:00,55.31,55.49,55.31,55.49,25635.478637101136,34.7101,34.823,34.7101,34.823,25635.4786
2006-06-13 13:45:00,55.49,55.53,55.45,55.51,29529.47539210384,34.823,34.8482,34.7979,34.8356,29529.4754
2006-06-13 13:50:00,55.52,55.62,55.47,55.47,24012.979989183343,34.8419,34.9046,34.8105,34.8105,24012.98
2006-06-13 13:55:00,55.5,55.57,55.45,55.53,17955.65170362358,34.8293,34.8733,34.7979,34.8482,17955.6517
2006-06-13 14:00:00,55.53,55.55,55.46,55.49,19469.98377501352,34.8482,34.8607,34.8042,34.823,19469.9838
2006-06-13 14:05:00,55.49,55.5,55.38,55.41,18604.6511627907,34.823,34.8293,34.754,34.7728,18604.6512
2006-06-13 14:10:00,55.42,55.42,55.29,55.29,14061.654948620877,34.7791,34.7791,34.6975,34.6975,14061.6549
2006-06-13 14:15:00,55.29,55.32,55.2,55.23,16008.653326122228,34.6975,34.7164,34.6411,34.6599,16008.6533
2006-06-13 14:20:00,55.22,55.22,55.04,55.06,24878.312601406164,34.6536,34.6536,34.5406,34.5532,24878.3126
2006-06-13 14:25:00,55.07,55.34,55.05,55.26,23255.81395348837,34.5595,34.7289,34.5469,34.6787,23255.814
2006-06-13 14:30:00,55.24,55.27,55.03,55.03,27798.8101676582,34.6662,34.685,34.5344,34.5344,27798.8102
2006-06-13 14:35:00,55.04,55.12,54.96,55.06,30178.47485127096,34.5406,34.5909,34.4904,34.5532,30178.4749
2006-06-13 14:40:00,55.05,55.21,55.03,55.04,31692.806922660897,34.5469,34.6473,34.5344,34.5406,31692.8069
2006-06-13 14:45:00,55.04,55.05,54.92,54.94,17739.318550567874,34.5406,34.5469,34.4653,34.4779,17739.3186
2006-06-13 14:50:00,54.93,54.93,54.77,54.79,29313.14223904813,34.4716,34.4716,34.3712,34.3838,29313.1422
2006-06-13 14:55:00,54.79,54.91,54.79,54.9,33531.638723634394,34.3838,34.4591,34.3838,34.4528,33531.6387
2006-06-13 15:00:00,54.92,54.94,54.8,54.87,85559.76203353163,34.4653,34.4779,34.39,34.434,85559.762
2006-06-13 15:05:00,54.87,54.95,54.81,54.89,19469.98377501352,34.434,34.4842,34.3963,34.4465,19469.9838
2006-06-13 15:10:00,54.85,54.95,54.71,54.85,72255.27312060574,34.4214,34.4842,34.3336,34.4214,72255.2731
2006-06-13 15:15:00,54.85,55.0,54.81,54.99,22390.48134126555,34.4214,34.5155,34.3963,34.5093,22390.4813
2006-06-13 15:20:00,54.97,55.09,54.89,55.09,36668.46944294213,34.4967,34.572,34.4465,34.572,36668.4694
2006-06-13 15:25:00,55.09,55.53,55.09,55.42,44889.12925905895,34.572,34.8482,34.572,34.7791,44889.1293
2006-06-13 15:30:00,55.41,55.44,55.22,55.42,65548.94537587886,34.7728,34.7917,34.6536,34.7791,65548.9454
2006-06-13 15:35:00,55.42,55.45,55.19,55.24,46295.29475392104,34.7791,34.7979,34.6348,34.6662,46295.2948
2006-06-13 15:40:00,55.24,55.4,55.21,55.22,34613.30448891292,34.6662,34.7666,34.6473,34.6536,34613.3045
2006-06-13 15:45:00,55.22,55.24,54.92,54.92,54515.95457003786,34.6536,34.6662,34.4653,34.4653,54515.9546
2006-06-13 15:50:00,54.95,54.99,54.83,54.84,56462.95294753921,34.4842,34.5093,34.4089,34.4151,56462.9529
2006-06-13 15:55:00,54.84,54.89,54.79,54.85,60897.78258518118,34.4151,34.4465,34.3838,34.4214,60897.7826
2006-06-14 09:30:00,54.76,55.0,54.76,54.92,14277.98810167658,34.3649,34.5155,34.3649,34.4653,14277.9881
2006-06-14 09:35:00,54.93,55.09,54.89,55.01,15359.65386695511,34.4716,34.572,34.4465,34.5218,15359.6539
2006-06-14 09:40:00,55.0,55.0,54.73,54.9,24121.146565711195,34.5155,34.5155,34.3461,34.4528,24121.1466
2006-06-14 09:45:00,54.96,55.08,54.95,55.08,25310.978907517576,34.4904,34.5658,34.4842,34.5658,25310.9789
2006-06-14 09:50:00,55.04,55.38,55.04,55.37,42725.79772850189,34.5406,34.754,34.5406,34.7477,42725.7977
2006-06-14 09:55:00,55.39,55.57,55.37,55.53,30394.808004326664,34.7603,34.8733,34.7477,34.8482,30394.808
2006-06-14 10:00:00,55.51,55.59,55.44,55.58,44348.29637641968,34.8356,34.8858,34.7917,34.8795,44348.2964
2006-06-14 10:05:00,55.59,55.68,55.42,55.53,39913.46673877772,34.8858,34.9423,34.7791,34.8482,39913.4667
2006-06-14 10:10:00,55.53,55.82,55.48,55.79,67279.6106003245,34.8482,35.0301,34.8168,35.0113,67279.6106
2006-06-14 10:15:00,55.8,56.06,55.78,56.04,49756.62520281233,35.0176,35.1808,35.005,35.1682,49756.6252
2006-06-14 10:20:00,56.09,56.33,56.06,56.29,147214.71065440777,35.1996,35.3502,35.1808,35.3251,147214.7107
2006-06-14 10:25:00,56.29,56.3,56.01,56.09,44672.79610600325,35.3251,35.3314,35.1494,35.1996,44672.7961
2006-06-14 10:30:00,56.07,56.15,55.94,56.02,28880.475932936723,35.187,35.2372,35.1054,35.1557,28880.4759
2006-06-14 10:35:00,56.04,56.14,55.98,56.01,21416.98215251488,35.1682,35.231,35.1306,35.1494,21416.9822
2006-06-14 10:40:00,56.01,56.13,55.96,56.13,50946.45754461871,35.1494,35.2247,35.118,35.2247,50946.4575
2006-06-14 10:45:00,56.12,56.28,56.12,56.28,20227.14981070849,35.2184,35.3188,35.2184,35.3188,20227.1498
2006-06-14 10:50:00,56.27,56.37,56.24,56.37,49864.79177934018,35.3125,35.3753,35.2937,35.3753,49864.7918
2006-06-14 10:55:00,56.37,56.45,56.36,56.4,43591.13034072472,35.3753,35.4255,35.369,35.3941,43591.1303
2006-06-14 11:00:00,56.4,56.47,56.06,56.06,38615.46782044348,35.3941,35.4381,35.1808,35.1808,38615.4678
2006-06-14 11:05:00,56.09,56.19,56.05,56.14,36992.969172525685,35.1996,35.2623,35.1745,35.231,36992.9692
2006-06-14 11:10:00,56.19,56.35,56.14,56.32,25851.81179015684,35.2623,35.3627,35.231,35.3439,25851.8118
2006-06-14 11:15:00,56.32,56.44,56.32,56.39,29313.14223904813,35.3439,35.4192,35.3439,35.3878,29313.1422
2006-06-14 11:20:00,56.39,56.51,56.34,56.46,55056.78745267712,35.3878,35.4632,35.3565,35.4318,55056.7875
2006-06-14 11:25:00,56.46,56.56,56.39,56.54,17090.319091400757,35.4318,35.4945,35.3878,35.482,17090.3191
2006-06-14 11:30:00,56.52,56.63,56.51,56.61,15359.65386695511,35.4694,35.5385,35.4632,35.5259,15359.6539
2006-06-14 11:35:00,56.6,56.6,56.39,56.5,18280.15143320714,35.5196,35.5196,35.3878,35.4569,18280.1514
2006-06-14 11:40:00,56.5,56.58,56.44,56.44,11790.156841535963,35.4569,35.5071,35.4192,35.4192,11790.1568
2006-06-14 11:45:00,56.43,56.44,56.36,56.42,15251.487290427258,35.413,35.4192,35.369,35.4067,15251.4873
2006-06-14 11:50:00,56.41,56.41,56.27,56.28,11032.990805840996,35.4004,35.4004,35.3125,35.3188,11032.9908
2006-06-14 11:55:00,56.28,56.36,56.24,56.36,9626.825310978908,35.3188,35.369,35.2937,35.369,9626.8253
2006-06-14 12:00:00,56.36,56.42,56.22,56.3,17631.15197404002,35.369,35.4067,35.2812,35.3314,17631.152
2006-06-14 12:05:00,56.35,56.41,56.27,56.41,18280.15143320714,35.3627,35.4004,35.3125,35.4004,18280.1514
2006-06-14 12:10:00,56.4,56.46,56.39,56.46,11357.490535424551,35.3941,35.4318,35.3878,35.4318,11357.4905
2006-06-14 12:15:00,56.46,56.58,56.42,56.48,13628.988642509465,35.4318,35.5071,35.4067,35.4443,13628.9886
2006-06-14 12:20:00,56.45,56.49,56.45,56.45,4867.49594375338,35.4255,35.4506,35.4255,35.4255,4867.4959
2006-06-14 12:25:00,56.46,56.46,56.31,56.31,4110.32990805841,35.4318,35.4318,35.3376,35.3376,4110.3299
2006-06-14 12:30:00,56.34,56.35,56.25,56.25,4326.663061114115,35.3565,35.3627,35.3,35.3,4326.6631
2006-06-14 12:35:00,56.2,56.23,56.18,56.23,10275.824770146024,35.2686,35.2874,35.2561,35.2874,10275.8248
2006-06-14 12:40:00,56.22,56.22,56.17,56.19,6057.328285559762,35.2812,35.2812,35.2498,35.2623,6057.3283
2006-06-14 12:45:00,56.18,56.2,56.16,56.19,6706.327744726879,35.2561,35.2686,35.2435,35.2623,6706.3277
2006-06-14 12:50:00,56.19,56.19,56.06,56.17,19902.65008112493,35.2623,35.2623,35.1808,35.2498,19902.6501
2006-06-14 12:55:00,56.18,56.26,56.17,56.26,7030.8274743104375,35.2561,35.3063,35.2498,35.3063,7030.8275
2006-06-14 13:00:00,56.24,56.26,56.03,56.06,29313.14223904813,35.2937,35.3063,35.1619,35.1808,29313.1422
2006-06-14 13:05:00,56.06,56.06,55.98,55.99,12330.98972417523,35.1808,35.1808,35.1306,35.1368,12330.9897
2006-06-14 13:10:00,56.0,56.11,56.0,56.09,20335.316387236344,35.1431,35.2121,35.1431,35.1996,20335.3164
2006-06-14 13:15:00,56.1,56.12,55.89,55.89,13737.155219037317,35.2059,35.2184,35.0741,35.0741,13737.1552
2006-06-14 13:20:00,55.88,55.9,55.78,55.81,30286.641427798808,35.0678,35.0803,35.005,35.0239,30286.6414
2006-06-14 13:25:00,55.8,55.91,55.78,55.91,17847.485127095726,35.0176,35.0866,35.005,35.0866,17847.4851
2006-06-14 13:30:00,55.9,55.92,55.79,55.81,9410.4921579232,35.0803,35.0929,35.0113,35.0239,9410.4922
2006-06-14 13:35:00,55.82,55.83,55.76,55.78,10600.324499729582,35.0301,35.0364,34.9925,35.005,10600.3245
2006-06-14 13:40:00,55.78,55.88,55.75,55.84,11573.82368848026,35.005,35.0678,34.9862,35.0427,11573.8237
2006-06-14 13:45:00,55.87,55.96,55.78,55.87,16008.653326122228,35.0615,35.118,35.005,35.0615,16008.6533
2006-06-14 13:50:00,55.85,55.94,55.81,55.94,12547.322877230936,35.049,35.1054,35.0239,35.1054,12547.3229
2006-06-14 13:55:00,55.94,56.14,55.93,56.14,13845.32179556517,35.1054,35.231,35.0992,35.231,13845.3218
2006-06-14 14:00:00,56.14,56.18,56.01,56.05,43050.29745808545,35.231,35.2561,35.1494,35.1745,43050.2975
2006-06-14 14:05:00,56.02,56.27,56.02,56.26,24229.313142239047,35.1557,35.3125,35.1557,35.3063,24229.3131
2006-06-14 14:10:00,56.26,56.27,56.02,56.02,25419.145484045428,35.3063,35.3125,35.1557,35.1557,25419.1455
2006-06-14 14:15:00,56.02,56.14,56.02,56.06,12439.156300703082,35.1557,35.231,35.1557,35.1808,12439.1563
2006-06-14 14:20:00,56.05,56.13,56.04,56.08,10816.657652785289,35.1745,35.2247,35.1682,35.1933,10816.6577
2006-06-14 14:25:00,56.08,56.09,56.01,56.09,14386.154678204435,35.1933,35.1996,35.1494,35.1996,14386.1547
2006-06-14 14:30:00,56.07,56.14,55.95,55.95,14386.154678204435,35.187,35.231,35.1117,35.1117,14386.1547
2006-06-14 14:35:00,55.95,56.05,55.94,55.97,14386.154678204435,35.1117,35.1745,35.1054,35.1243,14386.1547
2006-06-14 14:40:00,55.95,55.95,55.76,55.76,25743.645213628988,35.1117,35.1117,34.9925,34.9925,25743.6452
2006-06-14 14:45:00,55.73,55.83,55.64,55.76,32449.972958355866,34.9737,35.0364,34.9172,34.9925,32449.973
2006-06-14 14:50:00,55.78,55.89,55.75,55.83,22606.814494321254,35.005,35.0741,34.9862,35.0364,22606.8145
2006-06-14 14:55:00,55.85,55.99,55.79,55.99,12655.489453758788,35.049,35.1368,35.0113,35.1368,12655.4895
2006-06-14 15:00:00,55.96,56.03,55.95,55.98,11790.156841535963,35.118,35.1619,35.1117,35.1306,11790.1568
2006-06-14 15:05:00,55.99,56.08,55.96,56.04,14061.654948620877,35.1368,35.1933,35.118,35.1682,14061.6549
2006-06-14 15:10:00,56.04,56.05,55.99,56.02,15575.987020010816,35.1682,35.1745,35.1368,35.1557,15575.987
2006-06-14 15:15:00,56.02,56.13,56.02,56.11,17414.818820984314,35.1557,35.2247,35.1557,35.2121,17414.8188
2006-06-14 15:20:00,56.1,56.1,55.98,55.98,11357.490535424551,35.2059,35.2059,35.1306,35.1306,11357.4905
2006-06-14 15:25:00,55.97,56.0,55.91,55.96,20227.14981070849,35.1243,35.1431,35.0866,35.118,20227.1498
2006-06-14 15:30:00,55.98,56.15,55.98,56.15,24445.64629529475,35.1306,35.2372,35.1306,35.2372,24445.6463
2006-06-14 15:35:00,56.13,56.22,56.13,56.22,20443.4829637642,35.2247,35.2812,35.2247,35.2812,20443.483
2006-06-14 15:40:00,56.22,56.24,56.14,56.14,17955.65170362358,35.2812,35.2937,35.231,35.231,17955.6517
2006-06-14 15:45:00,56.14,56.28,56.14,56.27,23796.646836127635,35.231,35.3188,35.231,35.3125,23796.6468
2006-06-14 15:50:00,56.27,56.27,56.22,56.27,31368.307193077337,35.3125,35.3125,35.2812,35.3125,31368.3072
2006-06-14 15:55:00,56.27,56.31,56.23,56.27,42293.13142239048,35.3125,35.3376,35.2874,35.3125,42293.1314
2006-06-15 09:30:00,56.39,56.49,56.35,56.4,26176.3115197404,35.3878,35.4506,35.3627,35.3941,26176.3115
2006-06-15 09:35:00,56.4,56.59,56.39,56.59,14818.820984315846,35.3941,35.5134,35.3878,35.5134,14818.821
2006-06-15 09:40:00,56.63,56.77,56.63,56.69,30611.141157382368,35.5385,35.6263,35.5385,35.5761,30611.1412
2006-06-15 09:45:00,56.65,56.76,56.57,56.76,12114.656571119524,35.551,35.62,35.5008,35.62,12114.6566
2006-06-15 09:50:00,56.76,56.76,56.67,56.68,14602.48783126014,35.62,35.62,35.5636,35.5698,14602.4878
2006-06-15 09:55:00,56.68,56.74,56.62,56.72,16441.31963223364,35.5698,35.6075,35.5322,35.5949,16441.3196
2006-06-15 10:00:00,56.72,56.72,56.57,56.6,19037.317468902107,35.5949,35.5949,35.5008,35.5196,19037.3175
2006-06-15 10:05:00,56.6,56.72,56.57,56.71,16008.653326122228,35.5196,35.5949,35.5008,35.5887,16008.6533
2006-06-15 10:10:00,56.7,56.74,56.64,56.74,6598.161168199026,35.5824,35.6075,35.5447,35.6075,6598.1612
2006-06-15 10:15:00,56.74,56.83,56.73,56.8,8220.65981611682,35.6075,35.664,35.6012,35.6451,8220.6598
2006-06-15 10:20:00,56.8,56.81,56.69,56.77,10167.658193618172,35.6451,35.6514,35.5761,35.6263,10167.6582
2006-06-15 10:25:00,56.81,56.82,56.73,56.78,17522.98539751217,35.6514,35.6577,35.6012,35.6326,17522.9854
2006-06-15 10:30:00,56.78,56.92,56.77,56.92,6489.994591671173,35.6326,35.7205,35.6263,35.7205,6489.9946
2006-06-15 10:35:00,56.92,57.0,56.9,56.94,17847.485127095726,35.7205,35.7707,35.7079,35.733,17847.4851
2006-06-15 10:40:00,56.93,57.07,56.91,56.98,20767.98269334776,35.7267,35.8146,35.7142,35.7581,20767.9827
2006-06-15 10:45:00,56.96,57.04,56.9,56.9,12114.656571119524,35.7456,35.7958,35.7079,35.7079,12114.6566
2006-06-15 10:50:00,56.88,57.04,56.86,56.99,12330.98972417523,35.6954,35.7958,35.6828,35.7644,12330.9897
2006-06-15 10:55:00,57.0,57.0,56.88,56.95,12006.489994591671,35.7707,35.7707,35.6954,35.7393,12006.49
2006-06-15 11:00:00,56.99,57.25,56.96,57.21,23363.980530016222,35.7644,35.9275,35.7456,35.9024,23363.9805
2006-06-15 11:05:00,57.2,57.21,57.13,57.16,11573.82368848026,35.8962,35.9024,35.8522,35.8711,11573.8237
2006-06-15 11:10:00,57.16,57.17,57.13,57.16,11465.657111952409,35.8711,35.8773,35.8522,35.8711,11465.6571
2006-06-15 11:15:00,57.15,57.21,57.07,57.11,23472.14710654408,35.8648,35.9024,35.8146,35.8397,23472.1471
2006-06-15 11:20:00,57.11,57.12,57.03,57.05,14061.654948620877,35.8397,35.846,35.7895,35.802,14061.6549
2006-06-15 11:25:00,57.03,57.03,56.96,56.97,9951.325040562466,35.7895,35.7895,35.7456,35.7518,9951.325
2006-06-15 11:30:00,56.97,56.98,56.89,56.95,7571.660356949702,35.7518,35.7581,35.7016,35.7393,7571.6604
2006-06-15 11:35:00,56.93,56.93,56.87,56.87,4218.496484586262,35.7267,35.7267,35.6891,35.6891,4218.4965
2006-06-15 11:40:00,56.86,56.86,56.74,56.75,6706.327744726879,35.6828,35.6828,35.6075,35.6138,6706.3277
2006-06-15 11:45:00,56.75,56.82,56.74,56.77,12114.656571119524,35.6138,35.6577,35.6075,35.6263,12114.6566
2006-06-15 11:50:00,56.76,56.87,56.76,56.87,5732.828555976204,35.62,35.6891,35.62,35.6891,5732.8286
2006-06-15 11:55:00,56.85,56.89,56.84,56.89,2163.3315305570577,35.6765,35.7016,35.6702,35.7016,2163.3315
2006-06-15 12:00:00,56.88,56.91,56.82,56.86,11032.990805840996,35.6954,35.7142,35.6577,35.6828,11032.9908
2006-06-15 12:05:00,56.87,56.87,56.83,56.83,3353.16387236344,35.6891,35.6891,35.664,35.664,3353.1639
2006-06-15 12:10:00,56.83,56.86,56.81,56.83,6706.327744726879,35.664,35.6828,35.6514,35.664,6706.3277
2006-06-15 12:15:00,56.84,56.86,56.79,56.81,11249.3239588967,35.6702,35.6828,35.6389,35.6514,11249.324
2006-06-15 12:20:00,56.78,56.84,56.78,56.82,5949.161709031909,35.6326,35.6702,35.6326,35.6577,5949.1617
2006-06-15 12:25:00,56.83,56.86,56.83,56.86,5624.66197944835,35.664,35.6828,35.664,35.6828,5624.662
2006-06-15 12:30:00,56.85,56.97,56.85,56.96,6706.327744726879,35.6765,35.7518,35.6765,35.7456,6706.3277
2006-06-15 12:35:00,56.97,56.97,56.94,56.97,7463.49378042185,35.7518,35.7518,35.733,35.7518,7463.4938
2006-06-15 12:40:00,56.97,57.08,56.96,57.06,34829.63764196863,35.7518,35.8209,35.7456,35.8083,34829.6376
2006-06-15 12:45:00,57.05,57.1,57.04,57.04,14169.821525148727,35.802,35.8334,35.7958,35.7958,14169.8215
2006-06-15 12:50:00,57.04,57.1,57.03,57.03,12006.489994591671,35.7958,35.8334,35.7895,35.7895,12006.49
2006-06-15 12:55:00,57.03,57.05,57.01,57.01,7030.8274743104375,35.7895,35.802,35.7769,35.7769,7030.8275
2006-06-15 13:00:00,57.0,57.0,56.93,56.93,5300.162249864791,35.7707,35.7707,35.7267,35.7267,5300.1622
2006-06-15 13:05:00,56.93,56.93,56.85,56.85,4867.49594375338,35.7267,35.7267,35.6765,35.6765,4867.4959
2006-06-15 13:10:00,56.86,56.89,56.85,56.88,6489.994591671173,35.6828,35.7016,35.6765,35.6954,6489.9946
2006-06-15 13:15:00,56.88,56.92,56.88,56.92,4542.9962141698215,35.6954,35.7205,35.6954,35.7205,4542.9962
2006-06-15 13:20:00,56.91,56.94,56.91,56.92,3677.6636019469984,35.7142,35.733,35.7142,35.7205,3677.6636
2006-06-15 13:25:00,56.92,56.92,56.9,56.9,6057.328285559762,35.7205,35.7205,35.7079,35.7079,6057.3283
2006-06-15 13:30:00,56.9,56.93,56.9,56.92,18280.15143320714,35.7079,35.7267,35.7079,35.7205,18280.1514
2006-06-15 13:35:00,56.92,56.92,56.9,56.9,20335.316387236344,35.7205,35.7205,35.7079,35.7079,20335.3164
2006-06-15 13:40:00,56.9,57.0,56.9,57.0,6489.994591671173,35.7079,35.7707,35.7079,35.7707,6489.9946
2006-06-15 13:45:00,56.99,57.12,56.95,57.07,20010.816657652784,35.7644,35.846,35.7393,35.8146,20010.8167
2006-06-15 13:50:00,57.05,57.09,57.04,57.06,15035.154137371552,35.802,35.8271,35.7958,35.8083,15035.1541
2006-06-15 13:55:00,57.07,57.13,57.05,57.13,13520.82206598161,35.8146,35.8522,35.802,35.8522,13520.8221
2006-06-15 14:00:00,57.13,57.31,57.12,57.28,22498.6479177934,35.8522,35.9652,35.846,35.9464,22498.6479
2006-06-15 14:05:00,57.28,57.35,57.28,57.31,14710.654407787992,35.9464,35.9903,35.9464,35.9652,14710.6544
2006-06-15 14:10:00,57.31,57.4,57.27,57.4,13628.988642509465,35.9652,36.0217,35.9401,36.0217,13628.9886
2006-06-15 14:15:00,57.39,57.49,57.37,57.41,11141.157382368849,36.0154,36.0782,36.0029,36.028,11141.1574
2006-06-15 14:20:00,57.45,57.56,57.44,57.47,17306.65224445646,36.0531,36.1221,36.0468,36.0656,17306.6522
2006-06-15 14:25:00,57.47,57.49,57.46,57.46,11573.82368848026,36.0656,36.0782,36.0593,36.0593,11573.8237
2006-06-15 14:30:00,57.45,57.47,57.42,57.45,8220.65981611682,36.0531,36.0656,36.0342,36.0531,8220.6598
2006-06-15 14:35:00,57.45,57.46,57.37,57.46,7571.660356949702,36.0531,36.0593,36.0029,36.0593,7571.6604
2006-06-15 14:40:00,57.53,57.55,57.48,57.49,13737.155219037317,36.1033,36.1158,36.0719,36.0782,13737.1552
2006-06-15 14:45:00,57.53,57.53,57.43,57.49,10059.491617090318,36.1033,36.1033,36.0405,36.0782,10059.4916
2006-06-15 14:50:00,57.48,57.53,57.47,57.5,8869.659275283937,36.0719,36.1033,36.0656,36.0844,8869.6593
2006-06-15 14:55:00,57.5,57.53,57.49,57.52,14061.654948620877,36.0844,36.1033,36.0782,36.097,14061.6549
2006-06-15 15:00:00,57.52,57.52,57.45,57.47,6706.327744726879,36.097,36.097,36.0531,36.0656,6706.3277
2006-06-15 15:05:00,57.48,57.49,57.42,57.45,14386.154678204435,36.0719,36.0782,36.0342,36.0531,14386.1547
2006-06-15 15:10:00,57.45,57.49,57.43,57.49,10059.491617090318,36.0531,36.0782,36.0405,36.0782,10059.4916
2006-06-15 15:15:00,57.5,57.67,57.5,57.63,11032.990805840996,36.0844,36.1911,36.0844,36.166,11032.9908
2006-06-15 15:20:00,57.63,57.74,57.63,57.73,14818.820984315846,36.166,36.235,36.166,36.2288,14818.821
2006-06-15 15:25:00,57.72,57.74,57.67,57.68,16333.153055705789,36.2225,36.235,36.1911,36.1974,16333.1531
2006-06-15 15:30:00,57.66,57.75,57.64,57.74,28015.14332071389,36.1848,36.2413,36.1723,36.235,28015.1433
2006-06-15 15:35:00,57.74,57.77,57.69,57.71,22065.98161168199,36.235,36.2539,36.2037,36.2162,22065.9816
2006-06-15 15:40:00,57.71,57.82,57.71,57.74,37858.30178474851,36.2162,36.2853,36.2162,36.235,37858.3018
2006-06-15 15:45:00,57.74,57.8,57.7,57.78,34072.47160627366,36.235,36.2727,36.2099,36.2602,34072.4716
2006-06-15 15:50:00,57.78,57.79,57.75,57.76,42617.63115197404,36.2602,36.2664,36.2413,36.2476,42617.6312
2006-06-15 15:55:00,57.77,57.81,57.76,57.78,70200.10816657652,36.2539,36.279,36.2476,36.2602,70200.1082
2006-06-16 09:30:00,57.69,57.81,57.68,57.81,180097.34991887506,36.2037,36.279,36.1974,36.279,180097.3499
2006-06-16 09:35:00,57.76,57.84,57.7,57.7,14277.98810167658,36.2476,36.2978,36.2099,36.2099,14277.9881
2006-06-16 09:40:00,57.72,57.78,57.64,57.64,19902.65008112493,36.2225,36.2602,36.1723,36.1723,19902.6501
2006-06-16 09:45:00,57.66,57.79,57.6,57.79,45754.461871281776,36.1848,36.2664,36.1472,36.2664,45754.4619
2006-06-16 09:50:00,57.75,57.8,57.64,57.64,29745.808545159543,36.2413,36.2727,36.1723,36.1723,29745.8085
2006-06-16 09:55:00,57.64,57.83,57.58,57.8,64467.27961060032,36.1723,36.2915,36.1346,36.2727,64467.2796
2006-06-16 10:00:00,57.76,57.83,57.64,57.68,25851.81179015684,36.2476,36.2915,36.1723,36.1974,25851.8118
2006-06-16 10:05:00,57.69,57.84,57.66,57.81,19578.15035154137,36.2037,36.2978,36.1848,36.279,19578.1504
2006-06-16 10:10:00,57.83,57.9,57.71,57.72,33423.47214710654,36.2915,36.3355,36.2162,36.2225,33423.4721
2006-06-16 10:15:00,57.74,57.81,57.71,57.71,4867.49594375338,36.235,36.279,36.2162,36.2162,4867.4959
2006-06-16 10:20:00,57.71,57.8,57.64,57.79,14169.821525148727,36.2162,36.2727,36.1723,36.2664,14169.8215
2006-06-16 10:25:00,57.79,57.83,57.73,57.76,15143.320713899404,36.2664,36.2915,36.2288,36.2476,15143.3207
2006-06-16 10:30:00,57.75,57.93,57.74,57.9,31476.4737696052,36.2413,36.3543,36.235,36.3355,31476.4738
2006-06-16 10:35:00,57.9,58.11,57.9,58.1,26176.3115197404,36.3355,36.4672,36.3355,36.461,26176.3115
2006-06-16 10:40:00,58.1,58.12,57.95,57.95,25959.97836668469,36.461,36.4735,36.3668,36.3668,25959.9784
2006-06-16 10:45:00,57.91,57.92,57.8,57.8,10816.657652785289,36.3417,36.348,36.2727,36.2727,10816.6577
2006-06-16 10:50:00,57.78,57.83,57.67,57.8,14710.654407787992,36.2602,36.2915,36.1911,36.2727,14710.6544
2006-06-16 10:55:00,57.81,57.86,57.78,57.86,20659.8161168199,36.279,36.3104,36.2602,36.3104,20659.8161
2006-06-16 11:00:00,57.84,57.89,57.78,57.78,20876.14926987561,36.2978,36.3292,36.2602,36.2602,20876.1493
2006-06-16 11:05:00,57.78,57.87,57.78,57.83,18496.484586262843,36.2602,36.3166,36.2602,36.2915,18496.4846
2006-06-16 11:10:00,57.86,57.94,57.86,57.94,9951.325040562466,36.3104,36.3606,36.3104,36.3606,9951.325
2006-06-16 11:15:00,57.93,58.01,57.89,58.0,31476.4737696052,36.3543,36.4045,36.3292,36.3982,31476.4738
2006-06-16 11:20:00,57.97,58.03,57.94,57.97,32125.47322877231,36.3794,36.417,36.3606,36.3794,32125.4732
2006-06-16 11:25:00,57.98,57.98,57.87,57.89,22390.48134126555,36.3857,36.3857,36.3166,36.3292,22390.4813
2006-06-16 11:30:00,57.89,57.97,57.86,57.86,19686.316928069227,36.3292,36.3794,36.3104,36.3104,19686.3169
2006-06-16 11:35:00,57.86,57.95,57.85,57.94,13412.655489453758,36.3104,36.3668,36.3041,36.3606,13412.6555
2006-06-16 11:40:00,57.92,57.92,57.86,57.89,11357.490535424551,36.348,36.348,36.3104,36.3292,11357.4905
2006-06-16 11:45:00,57.92,57.97,57.86,57.86,37317.46890210925,36.348,36.3794,36.3104,36.3104,37317.4689
2006-06-16 11:50:00,57.86,57.93,57.86,57.87,31043.80746349378,36.3104,36.3543,36.3104,36.3166,31043.8075
2006-06-16 11:55:00,57.86,57.86,57.78,57.79,10492.15792320173,36.3104,36.3104,36.2602,36.2664,10492.1579
2006-06-16 12:00:00,57.75,57.86,57.74,57.86,14926.9875608437,36.2413,36.3104,36.235,36.3104,14926.9876
2006-06-16 12:05:00,57.83,57.89,57.75,57.89,13520.82206598161,36.2915,36.3292,36.2413,36.3292,13520.8221
2006-06-16 12:10:00,57.88,57.96,57.83,57.83,14494.321254732287,36.3229,36.3731,36.2915,36.2915,14494.3213
2006-06-16 12:15:00,57.82,57.82,57.73,57.74,10383.991346673878,36.2853,36.2853,36.2288,36.235,10383.9913
2006-06-16 12:20:00,57.74,57.76,57.71,57.75,9085.992428339645,36.235,36.2476,36.2162,36.2413,9085.9924
2006-06-16 12:25:00,57.74,57.74,57.66,57.69,9734.99188750676,36.235,36.235,36.1848,36.2037,9734.9919
2006-06-16 12:30:00,57.69,57.7,57.6,57.7,16765.819361817197,36.2037,36.2099,36.1472,36.2099,16765.8194
2006-06-16 12:35:00,57.7,57.7,57.63,57.63,14710.654407787992,36.2099,36.2099,36.166,36.166,14710.6544
2006-06-16 12:40:00,57.64,57.66,57.55,57.57,8112.493239588966,36.1723,36.1848,36.1158,36.1284,8112.4932
2006-06-16 12:45:00,57.57,57.74,57.57,57.61,11790.156841535963,36.1284,36.235,36.1284,36.1535,11790.1568
2006-06-16 12:50:00,57.62,57.77,57.62,57.74,14710.654407787992,36.1597,36.2539,36.1597,36.235,14710.6544
2006-06-16 12:55:00,57.76,57.79,57.73,57.79,6165.494862087615,36.2476,36.2664,36.2288,36.2664,6165.4949
2006-06-16 13:00:00,57.79,57.84,57.79,57.81,8112.493239588966,36.2664,36.2978,36.2664,36.279,8112.4932
2006-06-16 13:05:00,57.81,57.82,57.78,57.82,12439.156300703082,36.279,36.2853,36.2602,36.2853,12439.1563
2006-06-16 13:10:00,57.79,57.82,57.79,57.8,7787.993510005408,36.2664,36.2853,36.2664,36.2727,7787.9935
2006-06-16 13:15:00,57.79,57.8,57.72,57.73,3893.996755002704,36.2664,36.2727,36.2225,36.2288,3893.9968
2006-06-16 13:20:00,57.7,57.72,57.61,57.62,3136.830719307734,36.2099,36.2225,36.1535,36.1597,3136.8307
2006-06-16 13:25:00,57.64,57.81,57.64,57.8,11790.156841535963,36.1723,36.279,36.1723,36.2727,11790.1568
2006-06-16 13:30:00,57.79,57.8,57.73,57.77,15359.65386695511,36.2664,36.2727,36.2288,36.2539,15359.6539
2006-06-16 13:35:00,57.76,57.8,57.74,57.74,8869.659275283937,36.2476,36.2727,36.235,36.235,8869.6593
2006-06-16 13:40:00,57.74,57.74,57.62,57.66,10167.658193618172,36.235,36.235,36.1597,36.1848,10167.6582
2006-06-16 13:45:00,57.68,57.74,57.68,57.7,3569.4970254191453,36.1974,36.235,36.1974,36.2099,3569.497
2006-06-16 13:50:00,57.73,57.78,57.71,57.75,6057.328285559762,36.2288,36.2602,36.2162,36.2413,6057.3283
2006-06-16 13:55:00,57.76,57.84,57.76,57.83,12114.656571119524,36.2476,36.2978,36.2476,36.2915,12114.6566
2006-06-16 14:00:00,57.86,57.93,57.83,57.88,15575.987020010816,36.3104,36.3543,36.2915,36.3229,15575.987
2006-06-16 14:05:00,57.89,57.92,57.86,57.89,8004.326663061114,36.3292,36.348,36.3104,36.3292,8004.3267
2006-06-16 14:10:00,57.89,57.89,57.76,57.82,7355.327203893997,36.3292,36.3292,36.2476,36.2853,7355.3272
2006-06-16 14:15:00,57.82,57.99,57.82,57.88,28123.30989724175,36.2853,36.3919,36.2853,36.3229,28123.3099
2006-06-16 14:20:00,57.88,57.9,57.86,57.88,7787.993510005408,36.3229,36.3355,36.3104,36.3229,7787.9935
2006-06-16 14:25:00,57.86,57.86,57.68,57.74,11898.323418063816,36.3104,36.3104,36.1974,36.235,11898.3234
2006-06-16 14:30:00,57.74,57.82,57.71,57.82,9085.992428339645,36.235,36.2853,36.2162,36.2853,9085.9924
2006-06-16 14:35:00,57.81,57.82,57.69,57.7,11465.657111952409,36.279,36.2853,36.2037,36.2099,11465.6571
2006-06-16 14:40:00,57.69,57.76,57.69,57.71,8977.82585181179,36.2037,36.2476,36.2037,36.2162,8977.8259
2006-06-16 14:45:00,57.7,57.8,57.67,57.8,8653.32612222823,36.2099,36.2727,36.1911,36.2727,8653.3261
2006-06-16 14:50:00,57.8,57.84,57.79,57.84,6165.494862087615,36.2727,36.2978,36.2664,36.2978,6165.4949
2006-06-16 14:55:00,57.84,57.91,57.82,57.88,11681.990265008111,36.2978,36.3417,36.2853,36.3229,11681.9903
2006-06-16 15:00:00,57.89,57.96,57.86,57.9,14818.820984315846,36.3292,36.3731,36.3104,36.3355,14818.821
2006-06-16 15:05:00,57.9,57.9,57.86,57.9,9951.325040562466,36.3355,36.3355,36.3104,36.3355,9951.325
2006-06-16 15:10:00,57.9,57.98,57.88,57.95,11465.657111952409,36.3355,36.3857,36.3229,36.3668,11465.6571
2006-06-16 15:15:00,57.95,58.0,57.87,57.99,15684.153596538668,36.3668,36.3982,36.3166,36.3919,15684.1536
2006-06-16 15:20:00,57.99,58.02,57.98,58.02,8112.493239588966,36.3919,36.4108,36.3857,36.4108,8112.4932
2006-06-16 15:25:00,58.03,58.04,57.96,57.96,7896.160086533261,36.417,36.4233,36.3731,36.3731,7896.1601
2006-06-16 15:30:00,57.97,58.05,57.94,57.99,13737.155219037317,36.3794,36.4296,36.3606,36.3919,13737.1552
2006-06-16 15:35:00,57.99,57.99,57.75,57.76,22065.98161168199,36.3919,36.3919,36.2413,36.2476,22065.9816
2006-06-16 15:40:00,57.78,57.8,57.74,57.74,15792.320173066522,36.2602,36.2727,36.235,36.235,15792.3202
2006-06-16 15:45:00,57.73,57.78,57.7,57.7,21200.648999459165,36.2288,36.2602,36.2099,36.2099,21200.649
2006-06-16 15:50:00,57.71,57.78,57.68,57.73,15684.153596538668,36.2162,36.2602,36.1974,36.2288,15684.1536
2006-06-16 15:55:00,57.74,57.75,57.67,57.74,20767.98269334776,36.235,36.2413,36.1911,36.235,20767.9827
2006-06-19 09:30:00,57.9,58.06,57.87,57.92,16982.152514872905,36.3355,36.4359,36.3166,36.348,16982.1525
2006-06-19 09:35:00,57.85,58.03,57.85,57.87,16116.81990265008,36.3041,36.417,36.3041,36.3166,16116.8199
2006-06-19 09:40:00,57.84,57.85,57.81,57.81,13953.488372093025,36.2978,36.3041,36.279,36.279,13953.4884
2006-06-19 09:45:00,57.79,57.79,57.69,57.76,21092.48242293132,36.2664,36.2664,36.2037,36.2476,21092.4824
2006-06-19 09:50:00,57.73,57.8,57.73,57.78,9843.158464034614,36.2288,36.2727,36.2288,36.2602,9843.1585
2006-06-19 09:55:00,57.73,57.78,57.67,57.71,11032.990805840996,36.2288,36.2602,36.1911,36.2162,11032.9908
2006-06-19 10:00:00,57.7,57.75,57.67,57.74,22390.48134126555,36.2099,36.2413,36.1911,36.235,22390.4813
2006-06-19 10:05:00,57.72,57.72,57.53,57.55,31368.307193077337,36.2225,36.2225,36.1033,36.1158,31368.3072
2006-06-19 10:10:00,57.49,57.52,57.41,57.41,26500.81124932396,36.0782,36.097,36.028,36.028,26500.8112
2006-06-19 10:15:00,57.37,57.67,57.35,57.67,49864.79177934018,36.0029,36.1911,35.9903,36.1911,49864.7918
2006-06-19 10:20:00,57.68,57.74,57.54,57.54,17090.319091400757,36.1974,36.235,36.1095,36.1095,17090.3191
2006-06-19 10:25:00,57.51,57.52,57.37,57.38,33207.13899405084,36.0907,36.097,36.0029,36.0091,33207.139
2006-06-19 10:30:00,57.36,57.39,57.3,57.3,14818.820984315846,35.9966,36.0154,35.9589,35.9589,14818.821
2006-06-19 10:35:00,57.25,57.28,57.09,57.12,28772.30935640887,35.9275,35.9464,35.8271,35.846,28772.3094
2006-06-19 10:40:00,57.12,57.23,57.08,57.22,12871.822606814494,35.846,35.915,35.8209,35.9087,12871.8226
2006-06-19 10:45:00,57.21,57.25,57.12,57.12,11465.657111952409,35.9024,35.9275,35.846,35.846,11465.6571
2006-06-19 10:50:00,57.11,57.29,57.11,57.25,15035.154137371552,35.8397,35.9526,35.8397,35.9275,15035.1541
2006-06-19 10:55:00,57.26,57.35,57.26,57.31,6381.828015143321,35.9338,35.9903,35.9338,35.9652,6381.828
2006-06-19 11:00:00,57.33,57.35,57.28,57.32,7247.160627366144,35.9778,35.9903,35.9464,35.9715,7247.1606
2006-06-19 11:05:00,57.31,57.31,57.22,57.24,7247.160627366144,35.9652,35.9652,35.9087,35.9213,7247.1606
2006-06-19 11:10:00,57.24,57.45,57.24,57.42,4651.162790697675,35.9213,36.0531,35.9213,36.0342,4651.1628
2006-06-19 11:15:00,57.42,57.45,57.37,57.42,8004.326663061114,36.0342,36.0531,36.0029,36.0342,8004.3267
2006-06-19 11:20:00,57.42,57.44,57.3,57.31,7030.8274743104375,36.0342,36.0468,35.9589,35.9652,7030.8275
2006-06-19 11:25:00,57.3,57.3,57.08,57.09,10708.491076257436,35.9589,35.9589,35.8209,35.8271,10708.4911
2006-06-19 11:30:00,57.11,57.19,57.05,57.16,10600.324499729582,35.8397,35.8899,35.802,35.8711,10600.3245
2006-06-19 11:35:00,57.15,57.2,57.02,57.07,31584.640346133045,35.8648,35.8962,35.7832,35.8146,31584.6403
2006-06-19 11:40:00,57.08,57.29,57.06,57.25,13845.32179556517,35.8209,35.9526,35.8083,35.9275,13845.3218
2006-06-19 11:45:00,57.23,57.3,57.23,57.28,5300.162249864791,35.915,35.9589,35.915,35.9464,5300.1622
2006-06-19 11:50:00,57.28,57.28,57.07,57.09,28772.30935640887,35.9464,35.9464,35.8146,35.8271,28772.3094
2006-06-19 11:55:00,57.09,57.09,57.0,57.01,19794.48350459708,35.8271,35.8271,35.7707,35.7769,19794.4835
2006-06-19 12:00:00,57.03,57.12,57.02,57.08,9302.32558139535,35.7895,35.846,35.7832,35.8209,9302.3256
2006-06-19 12:05:00,57.08,57.18,57.04,57.06,12330.98972417523,35.8209,35.8836,35.7958,35.8083,12330.9897
2006-06-19 12:10:00,57.06,57.09,57.0,57.04,3569.4970254191453,35.8083,35.8271,35.7707,35.7958,3569.497
2006-06-19 12:15:00,57.03,57.1,57.03,57.07,6489.994591671173,35.7895,35.8334,35.7895,35.8146,6489.9946
2006-06-19 12:20:00,57.08,57.09,57.0,57.0,2812.330989724175,35.8209,35.8271,35.7707,35.7707,2812.331
2006-06-19 12:25:00,57.0,57.08,57.0,57.04,4434.8296376419685,35.7707,35.8209,35.7707,35.7958,4434.8296
2006-06-19 12:30:00,57.06,57.1,57.06,57.09,2379.6646836127634,35.8083,35.8334,35.8083,35.8271,2379.6647
2006-06-19 12:35:00,57.08,57.08,57.01,57.01,4651.162790697675,35.8209,35.8209,35.7769,35.7769,4651.1628
2006-06-19 12:40:00,57.04,57.04,57.01,57.04,4326.663061114115,35.7958,35.7958,35.7769,35.7958,4326.6631
2006-06-19 12:45:00,57.03,57.08,57.03,57.06,2487.8312601406165,35.7895,35.8209,35.7895,35.8083,2487.8313
2006-06-19 12:50:00,57.06,57.07,57.01,57.02,3569.4970254191453,35.8083,35.8146,35.7769,35.7832,3569.497
2006-06-19 12:55:00,57.01,57.05,56.99,56.99,4759.329367225527,35.7769,35.802,35.7644,35.7644,4759.3294
2006-06-19 13:00:00,56.99,56.99,56.92,56.93,5624.66197944835,35.7644,35.7644,35.7205,35.7267,5624.662
2006-06-19 13:05:00,56.92,56.98,56.86,56.98,7030.8274743104375,35.7205,35.7581,35.6828,35.7581,7030.8275
2006-06-19 13:10:00,56.94,56.95,56.79,56.92,9626.825310978908,35.733,35.7393,35.6389,35.7205,9626.8253
2006-06-19 13:15:00,56.9,56.95,56.82,56.83,9085.992428339645,35.7079,35.7393,35.6577,35.664,9085.9924
2006-06-19 13:20:00,56.81,56.82,56.68,56.74,11681.990265008111,35.6514,35.6577,35.5698,35.6075,11681.9903
2006-06-19 13:25:00,56.73,56.76,56.64,56.74,6922.660897782585,35.6012,35.62,35.5447,35.6075,6922.6609
2006-06-19 13:30:00,56.76,56.78,56.66,56.67,6922.660897782585,35.62,35.6326,35.5573,35.5636,6922.6609
2006-06-19 13:35:00,56.67,56.68,56.52,56.59,20010.816657652784,35.5636,35.5698,35.4694,35.5134,20010.8167
2006-06-19 13:40:00,56.59,56.64,56.51,56.64,9085.992428339645,35.5134,35.5447,35.4632,35.5447,9085.9924
2006-06-19 13:45:00,56.67,56.8,56.67,56.77,5949.161709031909,35.5636,35.6451,35.5636,35.6263,5949.1617
2006-06-19 13:50:00,56.76,56.78,56.64,56.66,10059.491617090318,35.62,35.6326,35.5447,35.5573,10059.4916
2006-06-19 13:55:00,56.66,56.73,56.66,56.69,4110.32990805841,35.5573,35.6012,35.5573,35.5761,4110.3299
2006-06-19 14:00:00,56.69,56.76,56.67,56.72,9194.159004867495,35.5761,35.62,35.5636,35.5949,9194.159
2006-06-19 14:05:00,56.72,56.77,56.71,56.77,6273.661438615468,35.5949,35.6263,35.5887,35.6263,6273.6614
2006-06-19 14:10:00,56.78,56.91,56.78,56.91,7571.660356949702,35.6326,35.7142,35.6326,35.7142,7571.6604
2006-06-19 14:15:00,56.89,56.94,56.88,56.92,6814.494321254732,35.7016,35.733,35.6954,35.7205,6814.4943
2006-06-19 14:20:00,56.91,56.91,56.8,56.81,11790.156841535963,35.7142,35.7142,35.6451,35.6514,11790.1568
2006-06-19 14:25:00,56.81,56.89,56.81,56.89,5949.161709031909,35.6514,35.7016,35.6514,35.7016,5949.1617
2006-06-19 14:30:00,56.89,56.94,56.89,56.92,11141.157382368849,35.7016,35.733,35.7016,35.7205,11141.1574
2006-06-19 14:35:00,56.93,56.97,56.91,56.97,11573.82368848026,35.7267,35.7518,35.7142,35.7518,11573.8237
2006-06-19 14:40:00,56.97,56.97,56.89,56.89,10600.324499729582,35.7518,35.7518,35.7016,35.7016,10600.3245
2006-06-19 14:45:00,56.89,56.89,56.78,56.78,10924.824229313142,35.7016,35.7016,35.6326,35.6326,10924.8242
2006-06-19 14:50:00,56.78,56.91,56.77,56.9,14277.98810167658,35.6326,35.7142,35.6263,35.7079,14277.9881
2006-06-19 14:55:00,56.9,56.92,56.87,56.88,11357.490535424551,35.7079,35.7205,35.6891,35.6954,11357.4905
2006-06-19 15:00:00,56.85,56.92,56.84,56.92,8545.159545700379,35.6765,35.7205,35.6702,35.7205,8545.1595
2006-06-19 15:05:00,56.91,56.99,56.91,56.95,8112.493239588966,35.7142,35.7644,35.7142,35.7393,8112.4932
2006-06-19 15:10:00,56.96,56.96,56.92,56.93,12763.656030286642,35.7456,35.7456,35.7205,35.7267,12763.656
2006-06-19 15:15:00,56.92,57.05,56.92,57.05,7030.8274743104375,35.7205,35.802,35.7205,35.802,7030.8275
2006-06-19 15:20:00,57.05,57.11,57.02,57.06,13737.155219037317,35.802,35.8397,35.7832,35.8083,13737.1552
2006-06-19 15:25:00,57.07,57.21,57.07,57.19,11357.490535424551,35.8146,35.9024,35.8146,35.8899,11357.4905
2006-06-19 15:30:00,57.18,57.24,57.18,57.19,13520.82206598161,35.8836,35.9213,35.8836,35.8899,13520.8221
2006-06-19 15:35:00,57.19,57.27,57.13,57.18,21092.48242293132,35.8899,35.9401,35.8522,35.8836,21092.4824
2006-06-19 15:40:00,57.17,57.17,56.95,56.98,17955.65170362358,35.8773,35.8773,35.7393,35.7581,17955.6517
2006-06-19 15:45:00,56.99,57.0,56.88,57.0,13845.32179556517,35.7644,35.7707,35.6954,35.7707,13845.3218
2006-06-19 15:50:00,57.0,57.08,56.97,57.02,10816.657652785289,35.7707,35.8209,35.7518,35.7832,10816.6577
2006-06-19 15:55:00,57.0,57.02,56.95,56.97,23580.31368307193,35.7707,35.7832,35.7393,35.7518,23580.3137
2006-06-20 09:30:00,57.18,57.18,56.86,56.87,24661.97944835046,35.8836,35.8836,35.6828,35.6891,24661.9794
2006-06-20 09:35:00,56.81,57.04,56.76,57.04,9410.4921579232,35.6514,35.7958,35.62,35.7958,9410.4922
2006-06-20 09:40:00,57.07,57.14,57.04,57.07,11790.156841535963,35.8146,35.8585,35.7958,35.8146,11790.1568
2006-06-20 09:45:00,57.09,57.1,56.9,56.93,9626.825310978908,35.8271,35.8334,35.7079,35.7267,9626.8253
2006-06-20 09:50:00,57.0,57.11,56.92,57.09,19037.317468902107,35.7707,35.8397,35.7205,35.8271,19037.3175
2006-06-20 09:55:00,57.09,57.09,56.98,57.0,13845.32179556517,35.8271,35.8271,35.7581,35.7707,13845.3218
2006-06-20 10:00:00,57.01,57.12,56.97,57.07,15792.320173066522,35.7769,35.846,35.7518,35.8146,15792.3202
2006-06-20 10:05:00,57.09,57.26,57.09,57.24,11681.990265008111,35.8271,35.9338,35.8271,35.9213,11681.9903
2006-06-20 10:10:00,57.24,57.28,57.19,57.28,9085.992428339645,35.9213,35.9464,35.8899,35.9464,9085.9924
2006-06-20 10:15:00,57.25,57.41,57.25,57.32,20118.98323418064,35.9275,36.028,35.9275,35.9715,20118.9832
2006-06-20 10:20:00,57.32,57.32,57.22,57.24,5840.995132504056,35.9715,35.9715,35.9087,35.9213,5840.9951
2006-06-20 10:25:00,57.24,57.34,57.23,57.34,12330.98972417523,35.9213,35.984,35.915,35.984,12330.9897
2006-06-20 10:30:00,57.34,57.49,57.34,57.46,14277.98810167658,35.984,36.0782,35.984,36.0593,14277.9881
2006-06-20 10:35:00,57.47,57.52,57.43,57.48,18280.15143320714,36.0656,36.097,36.0405,36.0719,18280.1514
2006-06-20 10:40:00,57.49,57.5,57.44,57.47,10816.657652785289,36.0782,36.0844,36.0468,36.0656,10816.6577
2006-06-20 10:45:00,57.46,57.47,57.41,57.44,10708.491076257436,36.0593,36.0656,36.028,36.0468,10708.4911
2006-06-20 10:50:00,57.43,57.52,57.38,57.52,9951.325040562466,36.0405,36.097,36.0091,36.097,9951.325
2006-06-20 10:55:00,57.51,57.6,57.51,57.57,13196.322336398052,36.0907,36.1472,36.0907,36.1284,13196.3223
2006-06-20 11:00:00,57.57,57.78,57.53,57.78,21416.98215251488,36.1284,36.2602,36.1033,36.2602,21416.9822
2006-06-20 11:05:00,57.78,57.86,57.76,57.84,31909.1400757166,36.2602,36.3104,36.2476,36.2978,31909.1401
2006-06-20 11:10:00,57.85,57.87,57.82,57.87,23580.31368307193,36.3041,36.3166,36.2853,36.3166,23580.3137
2006-06-20 11:15:00,57.87,57.9,57.82,57.82,15467.820443482964,36.3166,36.3355,36.2853,36.2853,15467.8204
2006-06-20 11:20:00,57.82,57.86,57.76,57.78,12547.322877230936,36.2853,36.3104,36.2476,36.2602,12547.3229
2006-06-20 11:25:00,57.78,57.9,57.78,57.9,11681.990265008111,36.2602,36.3355,36.2602,36.3355,11681.9903
2006-06-20 11:30:00,57.9,57.9,57.77,57.79,11681.990265008111,36.3355,36.3355,36.2539,36.2664,11681.9903
2006-06-20 11:35:00,57.83,57.89,57.8,57.83,15467.820443482964,36.2915,36.3292,36.2727,36.2915,15467.8204
2006-06-20 11:40:00,57.84,57.84,57.76,57.8,8220.65981611682,36.2978,36.2978,36.2476,36.2727,8220.6598
2006-06-20 11:45:00,57.79,57.83,57.78,57.8,13196.322336398052,36.2664,36.2915,36.2602,36.2727,13196.3223
2006-06-20 11:50:00,57.8,57.86,57.79,57.85,11465.657111952409,36.2727,36.3104,36.2664,36.3041,11465.6571
2006-06-20 11:55:00,57.85,57.9,57.83,57.87,13412.655489453758,36.3041,36.3355,36.2915,36.3166,13412.6555
2006-06-20 12:00:00,57.89,57.9,57.85,57.85,11357.490535424551,36.3292,36.3355,36.3041,36.3041,11357.4905
2006-06-20 12:05:00,57.85,57.86,57.8,57.81,12763.656030286642,36.3041,36.3104,36.2727,36.279,12763.656
2006-06-20 12:10:00,57.81,57.84,57.77,57.77,15143.320713899404,36.279,36.2978,36.2539,36.2539,15143.3207
2006-06-20 12:15:00,57.78,57.8,57.77,57.79,13196.322336398052,36.2602,36.2727,36.2539,36.2664,13196.3223
2006-06-20 12:20:00,57.79,57.84,57.78,57.79,12979.989183342346,36.2664,36.2978,36.2602,36.2664,12979.9892
2006-06-20 12:25:00,57.79,57.8,57.77,57.78,15900.486749594374,36.2664,36.2727,36.2539,36.2602,15900.4867
2006-06-20 12:30:00,57.78,57.83,57.77,57.8,24445.64629529475,36.2602,36.2915,36.2539,36.2727,24445.6463
2006-06-20 12:35:00,57.8,57.84,57.77,57.79,16441.31963223364,36.2727,36.2978,36.2539,36.2664,16441.3196
2006-06-20 12:40:00,57.79,57.82,57.77,57.82,11681.990265008111,36.2664,36.2853,36.2539,36.2853,11681.9903
2006-06-20 12:45:00,57.82,57.88,57.81,57.86,7355.327203893997,36.2853,36.3229,36.279,36.3104,7355.3272
2006-06-20 12:50:00,57.86,57.86,57.8,57.82,20659.8161168199,36.3104,36.3104,36.2727,36.2853,20659.8161
2006-06-20 12:55:00,57.82,57.88,57.82,57.88,8977.82585181179,36.2853,36.3229,36.2853,36.3229,8977.8259
2006-06-20 13:00:00,57.88,57.97,57.86,57.97,21308.81557598702,36.3229,36.3794,36.3104,36.3794,21308.8156
2006-06-20 13:05:00,57.97,58.04,57.96,58.01,21741.48188209843,36.3794,36.4233,36.3731,36.4045,21741.4819
2006-06-20 13:10:00,57.99,58.0,57.96,57.97,11032.990805840996,36.3919,36.3982,36.3731,36.3794,11032.9908
2006-06-20 13:15:00,57.96,57.99,57.95,57.98,13737.155219037317,36.3731,36.3919,36.3668,36.3857,13737.1552
2006-06-20 13:20:00,57.97,57.99,57.97,57.98,13737.155219037317,36.3794,36.3919,36.3794,36.3857,13737.1552
2006-06-20 13:25:00,57.97,57.97,57.88,57.89,18820.984315846403,36.3794,36.3794,36.3229,36.3292,18820.9843
2006-06-20 13:30:00,57.92,57.98,57.87,57.98,39913.46673877772,36.348,36.3857,36.3166,36.3857,39913.4667
2006-06-20 13:35:00,57.97,57.97,57.88,57.89,12763.656030286642,36.3794,36.3794,36.3229,36.3292,12763.656
2006-06-20 13:40:00,57.93,58.01,57.93,58.01,23039.480800432662,36.3543,36.4045,36.3543,36.4045,23039.4808
2006-06-20 13:45:00,57.99,57.99,57.96,57.97,16333.153055705789,36.3919,36.3919,36.3731,36.3794,16333.1531
2006-06-20 13:50:00,57.97,57.98,57.92,57.92,9626.825310978908,36.3794,36.3857,36.348,36.348,9626.8253
2006-06-20 13:55:00,57.92,57.92,57.8,57.81,32990.80584099513,36.348,36.348,36.2727,36.279,32990.8058
2006-06-20 14:00:00,57.79,57.88,57.79,57.87,26825.31097890752,36.2664,36.3229,36.2664,36.3166,26825.311
2006-06-20 14:05:00,57.87,57.94,57.86,57.9,20010.816657652784,36.3166,36.3606,36.3104,36.3355,20010.8167
2006-06-20 14:10:00,57.91,57.98,57.89,57.9,8653.32612222823,36.3417,36.3857,36.3292,36.3355,8653.3261
2006-06-20 14:15:00,57.89,57.98,57.86,57.98,28555.97620335316,36.3292,36.3857,36.3104,36.3857,28555.9762
2006-06-20 14:20:00,57.99,58.01,57.89,57.9,20118.98323418064,36.3919,36.4045,36.3292,36.3355,20118.9832
2006-06-20 14:25:00,57.9,58.02,57.88,58.0,15900.486749594374,36.3355,36.4108,36.3229,36.3982,15900.4867
2006-06-20 14:30:00,58.0,58.06,57.93,57.93,44672.79610600325,36.3982,36.4359,36.3543,36.3543,44672.7961
2006-06-20 14:35:00,57.9,57.97,57.88,57.95,13628.988642509465,36.3355,36.3794,36.3229,36.3668,13628.9886
2006-06-20 14:40:00,57.94,57.97,57.89,57.91,11141.157382368849,36.3606,36.3794,36.3292,36.3417,11141.1574
2006-06-20 14:45:00,57.91,57.96,57.88,57.93,12006.489994591671,36.3417,36.3731,36.3229,36.3543,12006.49
2006-06-20 14:50:00,57.93,58.09,57.93,58.09,18171.98485667929,36.3543,36.4547,36.3543,36.4547,18171.9849
2006-06-20 14:55:00,58.08,58.08,58.0,58.06,23147.64737696052,36.4484,36.4484,36.3982,36.4359,23147.6474
2006-06-20 15:00:00,58.06,58.09,57.98,57.98,14061.654948620877,36.4359,36.4547,36.3857,36.3857,14061.6549
2006-06-20 15:05:00,57.99,58.02,57.96,58.0,29529.47539210384,36.3919,36.4108,36.3731,36.3982,29529.4754
2006-06-20 15:10:00,57.99,58.07,57.99,58.07,20335.316387236344,36.3919,36.4421,36.3919,36.4421,20335.3164
2006-06-20 15:15:00,58.06,58.09,57.98,58.09,20118.98323418064,36.4359,36.4547,36.3857,36.4547,20118.9832
2006-06-20 15:20:00,58.11,58.11,57.97,57.99,27366.14386154678,36.4672,36.4672,36.3794,36.3919,27366.1439
2006-06-20 15:25:00,57.98,58.04,57.97,57.99,18171.98485667929,36.3857,36.4233,36.3794,36.3919,18171.9849
2006-06-20 15:30:00,57.98,57.98,57.9,57.91,21092.48242293132,36.3857,36.3857,36.3355,36.3417,21092.4824
2006-06-20 15:35:00,57.91,57.91,57.78,57.78,21849.648458626285,36.3417,36.3417,36.2602,36.2602,21849.6485
2006-06-20 15:40:00,57.77,57.84,57.76,57.82,27582.47701460249,36.2539,36.2978,36.2476,36.2853,27582.477
2006-06-20 15:45:00,57.82,57.84,57.79,57.81,29313.14223904813,36.2853,36.2978,36.2664,36.279,29313.1422
2006-06-20 15:50:00,57.8,57.8,57.71,57.78,26825.31097890752,36.2727,36.2727,36.2162,36.2602,26825.311
2006-06-20 15:55:00,57.77,57.81,57.77,57.79,25959.97836668469,36.2539,36.279,36.2539,36.2664,25959.9784
2006-06-21 09:30:00,57.98,58.03,57.69,57.7,24121.146565711195,36.3857,36.417,36.2037,36.2099,24121.1466
2006-06-21 09:35:00,57.73,58.0,57.73,57.87,6814.494321254732,36.2288,36.3982,36.2288,36.3166,6814.4943
2006-06-21 09:40:00,57.88,58.36,57.77,58.35,25851.81179015684,36.3229,36.6241,36.2539,36.6179,25851.8118
2006-06-21 09:45:00,58.35,58.35,58.13,58.35,44672.79610600325,36.6179,36.6179,36.4798,36.6179,44672.7961
2006-06-21 09:50:00,58.35,58.41,58.16,58.16,19578.15035154137,36.6179,36.6555,36.4986,36.4986,19578.1504
2006-06-21 09:55:00,58.18,58.28,58.02,58.24,16333.153055705789,36.5112,36.5739,36.4108,36.5488,16333.1531
2006-06-21 10:00:00,58.24,58.35,58.17,58.27,19037.317468902107,36.5488,36.6179,36.5049,36.5677,19037.3175
2006-06-21 10:05:00,58.33,58.52,58.33,58.46,32449.972958355866,36.6053,36.7245,36.6053,36.6869,32449.973
2006-06-21 10:10:00,58.46,58.58,58.42,58.42,24553.812871822607,36.6869,36.7622,36.6618,36.6618,24553.8129
2006-06-21 10:15:00,58.42,58.66,58.34,58.61,35586.8036776636,36.6618,36.8124,36.6116,36.781,35586.8037
2006-06-21 10:20:00,58.61,58.69,58.48,58.49,15684.153596538668,36.781,36.8312,36.6994,36.7057,15684.1536
2006-06-21 10:25:00,58.44,58.46,58.19,58.23,13412.655489453758,36.6743,36.6869,36.5174,36.5426,13412.6555
2006-06-21 10:30:00,58.24,58.46,58.24,58.32,21308.81557598702,36.5488,36.6869,36.5488,36.599,21308.8156
2006-06-21 10:35:00,58.35,58.36,58.29,58.33,16441.31963223364,36.6179,36.6241,36.5802,36.6053,16441.3196
2006-06-21 10:40:00,58.3,58.33,58.29,58.3,4867.49594375338,36.5865,36.6053,36.5802,36.5865,4867.4959
2006-06-21 10:45:00,58.31,58.34,58.29,58.31,30070.308274743104,36.5928,36.6116,36.5802,36.5928,30070.3083
2006-06-21 10:50:00,58.28,58.36,58.25,58.33,32990.80584099513,36.5739,36.6241,36.5551,36.6053,32990.8058
2006-06-21 10:55:00,58.32,58.35,58.27,58.33,32558.13953488372,36.599,36.6179,36.5677,36.6053,32558.1395
2006-06-21 11:00:00,58.33,58.44,58.3,58.41,30178.47485127096,36.6053,36.6743,36.5865,36.6555,30178.4749
2006-06-21 11:05:00,58.41,58.48,58.39,58.42,14386.154678204435,36.6555,36.6994,36.643,36.6618,14386.1547
2006-06-21 11:10:00,58.44,58.56,58.44,58.56,6922.660897782585,36.6743,36.7496,36.6743,36.7496,6922.6609
2006-06-21 11:15:00,58.56,58.66,58.55,58.66,14061.654948620877,36.7496,36.8124,36.7434,36.8124,14061.6549
2006-06-21 11:20:00,58.64,58.65,58.52,58.53,16657.652785289345,36.7998,36.8061,36.7245,36.7308,16657.6528
2006-06-21 11:25:00,58.54,58.69,58.53,58.68,14386.154678204435,36.7371,36.8312,36.7308,36.825,14386.1547
2006-06-21 11:30:00,58.7,58.72,58.64,58.64,7463.49378042185,36.8375,36.8501,36.7998,36.7998,7463.4938
2006-06-21 11:35:00,58.63,58.7,58.63,58.65,14061.654948620877,36.7936,36.8375,36.7936,36.8061,14061.6549
2006-06-21 11:40:00,58.65,58.82,58.64,58.82,12006.489994591671,36.8061,36.9128,36.7998,36.9128,12006.49
2006-06-21 11:45:00,58.82,58.84,58.68,58.7,9626.825310978908,36.9128,36.9254,36.825,36.8375,9626.8253
2006-06-21 11:50:00,58.66,58.72,58.65,58.67,12330.98972417523,36.8124,36.8501,36.8061,36.8187,12330.9897
2006-06-21 11:55:00,58.68,58.68,58.61,58.62,3569.4970254191453,36.825,36.825,36.781,36.7873,3569.497
2006-06-21 12:00:00,58.62,58.83,58.62,58.76,52136.2898864251,36.7873,36.9191,36.7873,36.8752,52136.2899
2006-06-21 12:05:00,58.76,58.84,58.7,58.79,29204.97566252028,36.8752,36.9254,36.8375,36.894,29204.9757
2006-06-21 12:10:00,58.8,58.81,58.78,58.79,10708.491076257436,36.9003,36.9065,36.8877,36.894,10708.4911
2006-06-21 12:15:00,58.79,58.89,58.79,58.83,17090.319091400757,36.894,36.9567,36.894,36.9191,17090.3191
2006-06-21 12:20:00,58.84,58.92,58.74,58.83,22174.14818820984,36.9254,36.9756,36.8626,36.9191,22174.1482
2006-06-21 12:25:00,58.83,58.89,58.81,58.85,9951.325040562466,36.9191,36.9567,36.9065,36.9316,9951.325
2006-06-21 12:30:00,58.85,58.92,58.85,58.85,9626.825310978908,36.9316,36.9756,36.9316,36.9316,9626.8253
2006-06-21 12:35:00,58.86,58.86,58.82,58.82,2163.3315305570577,36.9379,36.9379,36.9128,36.9128,2163.3315
2006-06-21 12:40:00,58.81,58.84,58.74,58.74,13196.322336398052,36.9065,36.9254,36.8626,36.8626,13196.3223
2006-06-21 12:45:00,58.74,58.83,58.73,58.83,17739.318550567874,36.8626,36.9191,36.8563,36.9191,17739.3186
2006-06-21 12:50:00,58.81,58.81,58.73,58.75,16008.653326122228,36.9065,36.9065,36.8563,36.8689,16008.6533
2006-06-21 12:55:00,58.72,58.98,58.72,58.96,41968.63169280692,36.8501,37.0132,36.8501,37.0007,41968.6317
2006-06-21 13:00:00,58.96,58.96,58.84,58.86,19686.316928069227,37.0007,37.0007,36.9254,36.9379,19686.3169
2006-06-21 13:05:00,58.85,58.85,58.8,58.84,10708.491076257436,36.9316,36.9316,36.9003,36.9254,10708.4911
2006-06-21 13:10:00,58.84,58.87,58.82,58.87,20010.816657652784,36.9254,36.9442,36.9128,36.9442,20010.8167
2006-06-21 13:15:00,58.87,58.9,58.82,58.9,11141.157382368849,36.9442,36.963,36.9128,36.963,11141.1574
2006-06-21 13:20:00,58.91,59.0,58.91,58.97,20659.8161168199,36.9693,37.0258,36.9693,37.0069,20659.8161
2006-06-21 13:25:00,58.99,58.99,58.91,58.94,12979.989183342346,37.0195,37.0195,36.9693,36.9881,12979.9892
2006-06-21 13:30:00,58.93,58.96,58.87,58.92,15575.987020010816,36.9818,37.0007,36.9442,36.9756,15575.987
2006-06-21 13:35:00,58.92,58.96,58.89,58.96,5949.161709031909,36.9756,37.0007,36.9567,37.0007,5949.1617
2006-06-21 13:40:00,58.96,58.97,58.89,58.9,9518.658734451054,37.0007,37.0069,36.9567,36.963,9518.6587
2006-06-21 13:45:00,58.9,58.9,58.88,58.9,5191.995673336939,36.963,36.963,36.9505,36.963,5191.9957
2006-06-21 13:50:00,58.89,58.96,58.89,58.95,5191.995673336939,36.9567,37.0007,36.9567,36.9944,5191.9957
2006-06-21 13:55:00,58.96,58.98,58.92,58.96,7679.826933477555,37.0007,37.0132,36.9756,37.0007,7679.8269
2006-06-21 14:00:00,58.96,58.96,58.9,58.93,12439.156300703082,37.0007,37.0007,36.963,36.9818,12439.1563
2006-06-21 14:05:00,58.93,58.94,58.91,58.91,5408.328826392644,36.9818,36.9881,36.9693,36.9693,5408.3288
2006-06-21 14:10:00,58.91,58.92,58.87,58.87,2595.997836668469,36.9693,36.9756,36.9442,36.9442,2595.9978
2006-06-21 14:15:00,58.88,58.91,58.88,58.9,6814.494321254732,36.9505,36.9693,36.9505,36.963,6814.4943
2006-06-21 14:20:00,58.91,58.93,58.88,58.92,9410.4921579232,36.9693,36.9818,36.9505,36.9756,9410.4922
2006-06-21 14:25:00,58.92,58.92,58.84,58.84,2379.6646836127634,36.9756,36.9756,36.9254,36.9254,2379.6647
2006-06-21 14:30:00,58.85,58.85,58.82,58.83,7679.826933477555,36.9316,36.9316,36.9128,36.9191,7679.8269
2006-06-21 14:35:00,58.83,58.83,58.76,58.79,65224.445646295295,36.9191,36.9191,36.8752,36.894,65224.4456
2006-06-21 14:40:00,58.78,58.93,58.77,58.81,15467.820443482964,36.8877,36.9818,36.8814,36.9065,15467.8204
2006-06-21 14:45:00,58.81,58.89,58.8,58.86,19253.65062195781,36.9065,36.9567,36.9003,36.9379,19253.6506
2006-06-21 14:50:00,58.86,58.86,58.8,58.84,9951.325040562466,36.9379,36.9379,36.9003,36.9254,9951.325
2006-06-21 14:55:00,58.84,58.84,58.76,58.76,13304.488912925906,36.9254,36.9254,36.8752,36.8752,13304.4889
2006-06-21 15:00:00,58.74,58.75,58.62,58.62,21741.48188209843,36.8626,36.8689,36.7873,36.7873,21741.4819
2006-06-21 15:05:00,58.63,58.69,58.62,58.65,22390.48134126555,36.7936,36.8312,36.7873,36.8061,22390.4813
2006-06-21 15:10:00,58.64,58.65,58.62,58.64,10059.491617090318,36.7998,36.8061,36.7873,36.7998,10059.4916
2006-06-21 15:15:00,58.64,58.7,58.59,58.6,18712.81773931855,36.7998,36.8375,36.7685,36.7747,18712.8177
2006-06-21 15:20:00,58.6,58.68,58.6,58.68,9843.158464034614,36.7747,36.825,36.7747,36.825,9843.1585
2006-06-21 15:25:00,58.67,58.68,58.66,58.67,9626.825310978908,36.8187,36.825,36.8124,36.8187,9626.8253
2006-06-21 15:30:00,58.67,58.68,58.58,58.59,19794.48350459708,36.8187,36.825,36.7622,36.7685,19794.4835
2006-06-21 15:35:00,58.59,58.59,58.47,58.53,32882.63926446728,36.7685,36.7685,36.6932,36.7308,32882.6393
2006-06-21 15:40:00,58.53,58.53,58.46,58.47,25743.645213628988,36.7308,36.7308,36.6869,36.6932,25743.6452
2006-06-21 15:45:00,58.47,58.52,58.43,58.52,12979.989183342346,36.6932,36.7245,36.6681,36.7245,12979.9892
2006-06-21 15:50:00,58.51,58.54,58.45,58.48,16549.486208761493,36.7183,36.7371,36.6806,36.6994,16549.4862
2006-06-21 15:55:00,58.49,58.56,58.46,58.5,34937.80421849649,36.7057,36.7496,36.6869,36.712,34937.8042
2006-06-22 09:30:00,58.24,58.25,58.03,58.05,19578.15035154137,36.5488,36.5551,36.417,36.4296,19578.1504
2006-06-22 09:35:00,58.05,58.43,58.04,58.43,14386.154678204435,36.4296,36.6681,36.4233,36.6681,14386.1547
2006-06-22 09:40:00,58.43,58.63,58.24,58.24,17631.15197404002,36.6681,36.7936,36.5488,36.5488,17631.152
2006-06-22 09:45:00,58.24,58.25,58.11,58.25,15143.320713899404,36.5488,36.5551,36.4672,36.5551,15143.3207
2006-06-22 09:50:00,58.23,58.31,58.22,58.26,6706.327744726879,36.5426,36.5928,36.5363,36.5614,6706.3277
2006-06-22 09:55:00,58.22,58.23,58.13,58.13,8869.659275283937,36.5363,36.5426,36.4798,36.4798,8869.6593
2006-06-22 10:00:00,58.11,58.12,58.0,58.0,10816.657652785289,36.4672,36.4735,36.3982,36.3982,10816.6577
2006-06-22 10:05:00,58.01,58.02,57.86,57.86,14602.48783126014,36.4045,36.4108,36.3104,36.3104,14602.4878
2006-06-22 10:10:00,57.86,57.87,57.75,57.75,11681.990265008111,36.3104,36.3166,36.2413,36.2413,11681.9903
2006-06-22 10:15:00,57.75,57.81,57.7,57.77,40129.79989183342,36.2413,36.279,36.2099,36.2539,40129.7999
2006-06-22 10:20:00,57.77,57.98,57.76,57.98,7247.160627366144,36.2539,36.3857,36.2476,36.3857,7247.1606
2006-06-22 10:25:00,58.0,58.05,57.97,58.05,7787.993510005408,36.3982,36.4296,36.3794,36.4296,7787.9935
2006-06-22 10:30:00,58.05,58.11,57.98,58.11,10275.824770146024,36.4296,36.4672,36.3857,36.4672,10275.8248
2006-06-22 10:35:00,58.14,58.24,58.13,58.23,14602.48783126014,36.4861,36.5488,36.4798,36.5426,14602.4878
2006-06-22 10:40:00,58.22,58.32,58.22,58.26,8977.82585181179,36.5363,36.599,36.5363,36.5614,8977.8259
2006-06-22 10:45:00,58.27,58.42,58.27,58.42,5408.328826392644,36.5677,36.6618,36.5677,36.6618,5408.3288
2006-06-22 10:50:00,58.43,58.47,58.41,58.41,9626.825310978908,36.6681,36.6932,36.6555,36.6555,9626.8253
2006-06-22 10:55:00,58.4,58.41,58.27,58.27,8545.159545700379,36.6492,36.6555,36.5677,36.5677,8545.1595
2006-06-22 11:00:00,58.28,58.28,58.16,58.17,6489.994591671173,36.5739,36.5739,36.4986,36.5049,6489.9946
2006-06-22 11:05:00,58.17,58.21,58.15,58.17,5949.161709031909,36.5049,36.53,36.4923,36.5049,5949.1617
2006-06-22 11:10:00,58.17,58.17,58.1,58.14,5516.495402920497,36.5049,36.5049,36.461,36.4861,5516.4954
2006-06-22 11:15:00,58.13,58.2,58.13,58.2,4651.162790697675,36.4798,36.5237,36.4798,36.5237,4651.1628
2006-06-22 11:20:00,58.21,58.3,58.21,58.3,3244.9972958355866,36.53,36.5865,36.53,36.5865,3244.9973
2006-06-22 11:25:00,58.3,58.38,58.3,58.37,8761.492698756085,36.5865,36.6367,36.5865,36.6304,8761.4927
2006-06-22 11:30:00,58.38,58.46,58.37,58.42,9518.658734451054,36.6367,36.6869,36.6304,36.6618,9518.6587
2006-06-22 11:35:00,58.42,58.42,58.37,58.39,4867.49594375338,36.6618,36.6618,36.6304,36.643,4867.4959
2006-06-22 11:40:00,58.39,58.39,58.17,58.19,12222.823147647376,36.643,36.643,36.5049,36.5174,12222.8231
2006-06-22 11:45:00,58.18,58.2,58.12,58.18,6598.161168199026,36.5112,36.5237,36.4735,36.5112,6598.1612
2006-06-22 11:50:00,58.18,58.19,58.15,58.17,7787.993510005408,36.5112,36.5174,36.4923,36.5049,7787.9935
2006-06-22 11:55:00,58.16,58.18,58.15,58.18,5408.328826392644,36.4986,36.5112,36.4923,36.5112,5408.3288
2006-06-22 12:00:00,58.18,58.25,58.18,58.25,5840.995132504056,36.5112,36.5551,36.5112,36.5551,5840.9951
2006-06-22 12:05:00,58.23,58.26,58.21,58.21,6706.327744726879,36.5426,36.5614,36.53,36.53,6706.3277
2006-06-22 12:10:00,58.23,58.28,58.23,58.27,3893.996755002704,36.5426,36.5739,36.5426,36.5677,3893.9968
2006-06-22 12:15:00,58.27,58.29,58.26,58.29,2812.330989724175,36.5677,36.5802,36.5614,36.5802,2812.331
2006-06-22 12:20:00,58.29,58.29,58.2,58.23,5300.162249864791,36.5802,36.5802,36.5237,36.5426,5300.1622
2006-06-22 12:25:00,58.21,58.21,58.12,58.17,8436.992969172525,36.53,36.53,36.4735,36.5049,8436.993
2006-06-22 12:30:00,58.15,58.15,58.07,58.07,4326.663061114115,36.4923,36.4923,36.4421,36.4421,4326.6631
2006-06-22 12:35:00,58.1,58.12,58.1,58.12,4218.496484586262,36.461,36.4735,36.461,36.4735,4218.4965
2006-06-22 12:40:00,58.16,58.2,58.08,58.1,14061.654948620877,36.4986,36.5237,36.4484,36.461,14061.6549
2006-06-22 12:45:00,58.1,58.12,58.1,58.1,5732.828555976204,36.461,36.4735,36.461,36.461,5732.8286
2006-06-22 12:50:00,58.1,58.17,58.1,58.13,5300.162249864791,36.461,36.5049,36.461,36.4798,5300.1622
2006-06-22 12:55:00,58.16,58.31,58.16,58.29,7247.160627366144,36.4986,36.5928,36.4986,36.5802,7247.1606
2006-06-22 13:00:00,58.3,58.32,58.27,58.28,8112.493239588966,36.5865,36.599,36.5677,36.5739,8112.4932
2006-06-22 13:05:00,58.28,58.38,58.28,58.35,5191.995673336939,36.5739,36.6367,36.5739,36.6179,5191.9957
2006-06-22 13:10:00,58.36,58.39,58.34,58.34,7030.8274743104375,36.6241,36.643,36.6116,36.6116,7030.8275
2006-06-22 13:15:00,58.35,58.36,58.33,58.35,3569.4970254191453,36.6179,36.6241,36.6053,36.6179,3569.497
2006-06-22 13:20:00,58.35,58.38,58.32,58.38,6489.994591671173,36.6179,36.6367,36.599,36.6367,6489.9946
2006-06-22 13:25:00,58.38,58.41,58.37,58.4,7030.8274743104375,36.6367,36.6555,36.6304,36.6492,7030.8275
2006-06-22 13:30:00,58.4,58.4,58.27,58.28,5840.995132504056,36.6492,36.6492,36.5677,36.5739,5840.9951
2006-06-22 13:35:00,58.29,58.33,58.25,58.28,12330.98972417523,36.5802,36.6053,36.5551,36.5739,12330.9897
2006-06-22 13:40:00,58.28,58.32,58.19,58.2,12439.156300703082,36.5739,36.599,36.5174,36.5237,12439.1563
2006-06-22 13:45:00,58.2,58.41,58.12,58.33,44023.79664683613,36.5237,36.6555,36.4735,36.6053,44023.7966
2006-06-22 13:50:00,58.33,58.33,58.18,58.23,14169.821525148727,36.6053,36.6053,36.5112,36.5426,14169.8215
2006-06-22 13:55:00,58.25,58.34,58.25,58.3,13304.488912925906,36.5551,36.6116,36.5551,36.5865,13304.4889
2006-06-22 14:00:00,58.25,58.3,58.18,58.18,9410.4921579232,36.5551,36.5865,36.5112,36.5112,9410.4922
2006-06-22 14:05:00,58.19,58.23,58.14,58.16,14061.654948620877,36.5174,36.5426,36.4861,36.4986,14061.6549
2006-06-22 14:10:00,58.16,58.19,58.15,58.19,5191.995673336939,36.4986,36.5174,36.4923,36.5174,5191.9957
2006-06-22 14:15:00,58.18,58.18,58.1,58.1,11465.657111952409,36.5112,36.5112,36.461,36.461,11465.6571
2006-06-22 14:20:00,58.12,58.23,58.1,58.22,5840.995132504056,36.4735,36.5426,36.461,36.5363,5840.9951
2006-06-22 14:25:00,58.23,58.35,58.23,58.33,10059.491617090318,36.5426,36.6179,36.5426,36.6053,10059.4916
2006-06-22 14:30:00,58.33,58.35,58.32,58.33,3677.6636019469984,36.6053,36.6179,36.599,36.6053,3677.6636
2006-06-22 14:35:00,58.33,58.36,58.26,58.26,17090.319091400757,36.6053,36.6241,36.5614,36.5614,17090.3191
2006-06-22 14:40:00,58.27,58.27,58.11,58.14,13520.82206598161,36.5677,36.5677,36.4672,36.4861,13520.8221
2006-06-22 14:45:00,58.14,58.2,58.12,58.16,17847.485127095726,36.4861,36.5237,36.4735,36.4986,17847.4851
2006-06-22 14:50:00,58.17,58.24,58.15,58.18,16657.652785289345,36.5049,36.5488,36.4923,36.5112,16657.6528
2006-06-22 14:55:00,58.21,58.24,58.16,58.19,7571.660356949702,36.53,36.5488,36.4986,36.5174,7571.6604
2006-06-22 15:00:00,58.2,58.2,58.13,58.15,11898.323418063816,36.5237,36.5237,36.4798,36.4923,11898.3234
2006-06-22 15:05:00,58.14,58.23,58.14,58.23,14277.98810167658,36.4861,36.5426,36.4861,36.5426,14277.9881
2006-06-22 15:10:00,58.23,58.35,58.21,58.31,18496.484586262843,36.5426,36.6179,36.53,36.5928,18496.4846
2006-06-22 15:15:00,58.3,58.3,58.24,58.26,12006.489994591671,36.5865,36.5865,36.5488,36.5614,12006.49
2006-06-22 15:20:00,58.27,58.35,58.24,58.35,9843.158464034614,36.5677,36.6179,36.5488,36.6179,9843.1585
2006-06-22 15:25:00,58.35,58.38,58.34,58.34,7679.826933477555,36.6179,36.6367,36.6116,36.6116,7679.8269
2006-06-22 15:30:00,58.35,58.41,58.35,58.35,11465.657111952409,36.6179,36.6555,36.6179,36.6179,11465.6571
2006-06-22 15:35:00,58.35,58.35,58.3,58.3,6381.828015143321,36.6179,36.6179,36.5865,36.5865,6381.828
2006-06-22 15:40:00,58.25,58.26,58.18,58.23,15467.820443482964,36.5551,36.5614,36.5112,36.5426,15467.8204
2006-06-22 15:45:00,58.23,58.31,58.23,58.3,6381.828015143321,36.5426,36.5928,36.5426,36.5865,6381.828
2006-06-22 15:50:00,58.28,58.39,58.28,58.37,11790.156841535963,36.5739,36.643,36.5739,36.6304,11790.1568
2006-06-22 15:55:00,58.37,58.38,58.29,58.29,13304.488912925906,36.6304,36.6367,36.5802,36.5802,13304.4889
2006-06-23 09:30:00,58.01,58.35,58.01,58.26,29529.47539210384,36.4045,36.6179,36.4045,36.5614,29529.4754
2006-06-23 09:35:00,58.15,58.22,58.13,58.14,7571.660356949702,36.4923,36.5363,36.4798,36.4861,7571.6604
2006-06-23 09:40:00,58.19,58.34,58.19,58.33,15143.320713899404,36.5174,36.6116,36.5174,36.6053,15143.3207
2006-06-23 09:45:00,58.29,58.29,58.12,58.18,12006.489994591671,36.5802,36.5802,36.4735,36.5112,12006.49
2006-06-23 09:50:00,58.18,58.22,58.01,58.02,18171.98485667929,36.5112,36.5363,36.4045,36.4108,18171.9849
2006-06-23 09:55:00,58.02,58.1,57.98,58.05,14710.654407787992,36.4108,36.461,36.3857,36.4296,14710.6544
2006-06-23 10:00:00,58.05,58.05,57.87,57.99,25851.81179015684,36.4296,36.4296,36.3166,36.3919,25851.8118
2006-06-23 10:05:00,57.99,58.03,57.97,57.98,15575.987020010816,36.3919,36.417,36.3794,36.3857,15575.987
2006-06-23 10:10:00,57.99,58.04,57.93,57.98,13196.322336398052,36.3919,36.4233,36.3543,36.3857,13196.3223
2006-06-23 10:15:00,58.01,58.13,58.01,58.11,58518.11790156841,36.4045,36.4798,36.4045,36.4672,58518.1179
2006-06-23 10:20:00,58.1,58.23,58.1,58.22,7896.160086533261,36.461,36.5426,36.461,36.5363,7896.1601
2006-06-23 10:25:00,58.22,58.26,58.19,58.2,11032.990805840996,36.5363,36.5614,36.5174,36.5237,11032.9908
2006-06-23 10:30:00,58.21,58.33,58.21,58.3,6165.494862087615,36.53,36.6053,36.53,36.5865,6165.4949
2006-06-23 10:35:00,58.28,58.39,58.28,58.33,22282.314764737694,36.5739,36.643,36.5739,36.6053,22282.3148
2006-06-23 10:40:00,58.33,58.4,58.3,58.39,16333.153055705789,36.6053,36.6492,36.5865,36.643,16333.1531
2006-06-23 10:45:00,58.39,58.41,58.33,58.34,8328.826392644673,36.643,36.6555,36.6053,36.6116,8328.8264
2006-06-23 10:50:00,58.35,58.42,58.35,58.41,14386.154678204435,36.6179,36.6618,36.6179,36.6555,14386.1547
2006-06-23 10:55:00,58.41,58.51,58.41,58.51,4975.662520281233,36.6555,36.7183,36.6555,36.7183,4975.6625
2006-06-23 11:00:00,58.53,58.53,58.49,58.5,8761.492698756085,36.7308,36.7308,36.7057,36.712,8761.4927
2006-06-23 11:05:00,58.51,58.51,58.42,58.42,9626.825310978908,36.7183,36.7183,36.6618,36.6618,9626.8253
2006-06-23 11:10:00,58.4,58.4,58.35,58.35,2920.497566252028,36.6492,36.6492,36.6179,36.6179,2920.4976
2006-06-23 11:15:00,58.35,58.36,58.34,58.34,1514.3320713899404,36.6179,36.6241,36.6116,36.6116,1514.3321
2006-06-23 11:20:00,58.36,58.51,58.36,58.49,8869.659275283937,36.6241,36.7183,36.6241,36.7057,8869.6593
2006-06-23 11:25:00,58.48,58.49,58.43,58.48,4651.162790697675,36.6994,36.7057,36.6681,36.6994,4651.1628
2006-06-23 11:30:00,58.49,58.49,58.42,58.43,1946.998377501352,36.7057,36.7057,36.6618,36.6681,1946.9984
2006-06-23 11:35:00,58.43,58.47,58.37,58.41,5840.995132504056,36.6681,36.6932,36.6304,36.6555,5840.9951
2006-06-23 11:40:00,58.38,58.43,58.37,58.43,1297.9989183342348,36.6367,36.6681,36.6304,36.6681,1297.9989
2006-06-23 11:45:00,58.44,58.47,58.43,58.46,2595.997836668469,36.6743,36.6932,36.6681,36.6869,2595.9978
2006-06-23 11:50:00,58.48,58.61,58.47,58.6,10059.491617090318,36.6994,36.781,36.6932,36.7747,10059.4916
2006-06-23 11:55:00,58.6,58.6,58.58,58.6,2920.497566252028,36.7747,36.7747,36.7622,36.7747,2920.4976
2006-06-23 12:00:00,58.6,58.6,58.53,58.59,11465.657111952409,36.7747,36.7747,36.7308,36.7685,11465.6571
2006-06-23 12:05:00,58.59,58.66,58.59,58.61,19902.65008112493,36.7685,36.8124,36.7685,36.781,19902.6501
2006-06-23 12:10:00,58.6,58.72,58.6,58.72,8220.65981611682,36.7747,36.8501,36.7747,36.8501,8220.6598
2006-06-23 12:15:00,58.72,58.79,58.71,58.73,12439.156300703082,36.8501,36.894,36.8438,36.8563,12439.1563
2006-06-23 12:20:00,58.73,58.74,58.68,58.74,8328.826392644673,36.8563,36.8626,36.825,36.8626,8328.8264
2006-06-23 12:25:00,58.75,58.97,58.68,58.91,22282.314764737694,36.8689,37.0069,36.825,36.9693,22282.3148
2006-06-23 12:30:00,58.91,58.92,58.88,58.89,9410.4921579232,36.9693,36.9756,36.9505,36.9567,9410.4922
2006-06-23 12:35:00,58.89,58.96,58.88,58.96,7138.994050838291,36.9567,37.0007,36.9505,37.0007,7138.9941
2006-06-23 12:40:00,58.95,58.95,58.84,58.84,5732.828555976204,36.9944,36.9944,36.9254,36.9254,5732.8286
2006-06-23 12:45:00,58.83,58.83,58.69,58.69,7247.160627366144,36.9191,36.9191,36.8312,36.8312,7247.1606
2006-06-23 12:50:00,58.71,58.77,58.68,58.68,4867.49594375338,36.8438,36.8814,36.825,36.825,4867.4959
2006-06-23 12:55:00,58.67,58.67,58.55,58.57,3569.4970254191453,36.8187,36.8187,36.7434,36.7559,3569.497
2006-06-23 13:00:00,58.57,58.61,58.57,58.6,1406.1654948620876,36.7559,36.781,36.7559,36.7747,1406.1655
2006-06-23 13:05:00,58.62,58.62,58.6,58.6,2055.164954029205,36.7873,36.7873,36.7747,36.7747,2055.165
2006-06-23 13:10:00,58.61,58.76,58.61,58.75,19794.48350459708,36.781,36.8752,36.781,36.8689,19794.4835
2006-06-23 13:15:00,58.75,58.8,58.75,58.76,16116.81990265008,36.8689,36.9003,36.8689,36.8752,16116.8199
2006-06-23 13:20:00,58.79,58.79,58.73,58.74,3244.9972958355866,36.894,36.894,36.8563,36.8626,3244.9973
2006-06-23 13:25:00,58.71,58.76,58.71,58.76,3677.6636019469984,36.8438,36.8752,36.8438,36.8752,3677.6636
2006-06-23 13:30:00,58.76,58.81,58.76,58.79,5732.828555976204,36.8752,36.9065,36.8752,36.894,5732.8286
2006-06-23 13:35:00,58.76,58.76,58.73,58.73,2055.164954029205,36.8752,36.8752,36.8563,36.8563,2055.165
2006-06-23 13:40:00,58.74,58.77,58.73,58.77,5840.995132504056,36.8626,36.8814,36.8563,36.8814,5840.9951
2006-06-23 13:45:00,58.77,58.77,58.66,58.66,7679.826933477555,36.8814,36.8814,36.8124,36.8124,7679.8269
2006-06-23 13:50:00,58.65,58.66,58.63,58.66,7571.660356949702,36.8061,36.8124,36.7936,36.8124,7571.6604
2006-06-23 13:55:00,58.64,58.66,58.6,58.6,3461.3304488912927,36.7998,36.8124,36.7747,36.7747,3461.3304
2006-06-23 14:00:00,58.58,58.58,58.43,58.44,8653.32612222823,36.7622,36.7622,36.6681,36.6743,8653.3261
2006-06-23 14:05:00,58.41,58.54,58.41,58.52,9410.4921579232,36.6555,36.7371,36.6555,36.7245,9410.4922
2006-06-23 14:10:00,58.52,58.53,58.49,58.53,6057.328285559762,36.7245,36.7308,36.7057,36.7308,6057.3283
2006-06-23 14:15:00,58.54,58.63,58.54,58.59,12330.98972417523,36.7371,36.7936,36.7371,36.7685,12330.9897
2006-06-23 14:20:00,58.59,58.59,58.58,58.58,1514.3320713899404,36.7685,36.7685,36.7622,36.7622,1514.3321
2006-06-23 14:25:00,58.59,58.59,58.57,58.59,5732.828555976204,36.7685,36.7685,36.7559,36.7685,5732.8286
2006-06-23 14:30:00,58.59,58.68,58.59,58.67,7247.160627366144,36.7685,36.825,36.7685,36.8187,7247.1606
2006-06-23 14:35:00,58.67,58.67,58.56,58.57,5840.995132504056,36.8187,36.8187,36.7496,36.7559,5840.9951
2006-06-23 14:40:00,58.58,58.58,58.5,58.5,8112.493239588966,36.7622,36.7622,36.712,36.712,8112.4932
2006-06-23 14:45:00,58.51,58.51,58.46,58.46,8545.159545700379,36.7183,36.7183,36.6869,36.6869,8545.1595
2006-06-23 14:50:00,58.46,58.46,58.39,58.39,6814.494321254732,36.6869,36.6869,36.643,36.643,6814.4943
2006-06-23 14:55:00,58.4,58.4,58.33,58.35,21525.148729042725,36.6492,36.6492,36.6053,36.6179,21525.1487
2006-06-23 15:00:00,58.34,58.38,58.32,58.37,8977.82585181179,36.6116,36.6367,36.599,36.6304,8977.8259
2006-06-23 15:05:00,58.36,58.39,58.34,58.38,5191.995673336939,36.6241,36.643,36.6116,36.6367,5191.9957
2006-06-23 15:10:00,58.38,58.38,58.28,58.3,10167.658193618172,36.6367,36.6367,36.5739,36.5865,10167.6582
2006-06-23 15:15:00,58.29,58.36,58.28,58.36,3893.996755002704,36.5802,36.6241,36.5739,36.6241,3893.9968
2006-06-23 15:20:00,58.35,58.5,58.35,58.47,26500.81124932396,36.6179,36.712,36.6179,36.6932,26500.8112
2006-06-23 15:25:00,58.47,58.68,58.47,58.67,37317.46890210925,36.6932,36.825,36.6932,36.8187,37317.4689
2006-06-23 15:30:00,58.67,58.67,58.62,58.64,9626.825310978908,36.8187,36.8187,36.7873,36.7998,9626.8253
2006-06-23 15:35:00,58.65,58.76,58.65,58.75,22931.31422390481,36.8061,36.8752,36.8061,36.8689,22931.3142
2006-06-23 15:40:00,58.74,58.75,58.66,58.71,15900.486749594374,36.8626,36.8689,36.8124,36.8438,15900.4867
2006-06-23 15:45:00,58.71,58.78,58.71,58.77,14818.820984315846,36.8438,36.8877,36.8438,36.8814,14818.821
2006-06-23 15:50:00,58.77,58.79,58.67,58.67,12547.322877230936,36.8814,36.894,36.8187,36.8187,12547.3229
2006-06-23 15:55:00,58.68,58.68,58.63,58.65,14494.321254732287,36.825,36.825,36.7936,36.8061,14494.3213
2006-06-26 09:30:00,58.52,58.59,58.3,58.36,12871.822606814494,36.7245,36.7685,36.5865,36.6241,12871.8226
2006-06-26 09:35:00,58.37,58.61,58.37,58.59,7896.160086533261,36.6304,36.781,36.6304,36.7685,7896.1601
2006-06-26 09:40:00,58.59,58.76,58.59,58.74,5083.829096809086,36.7685,36.8752,36.7685,36.8626,5083.8291
2006-06-26 09:45:00,58.74,58.84,58.61,58.72,7896.160086533261,36.8626,36.9254,36.781,36.8501,7896.1601
2006-06-26 09:50:00,58.73,58.84,58.71,58.84,7138.994050838291,36.8563,36.9254,36.8438,36.9254,7138.9941
2006-06-26 09:55:00,58.85,58.94,58.81,58.93,12979.989183342346,36.9316,36.9881,36.9065,36.9818,12979.9892
2006-06-26 10:00:00,58.95,59.16,58.92,59.15,23039.480800432662,36.9944,37.1262,36.9756,37.1199,23039.4808
2006-06-26 10:05:00,59.09,59.09,58.97,58.97,13304.488912925906,37.0822,37.0822,37.0069,37.0069,13304.4889
2006-06-26 10:10:00,58.98,59.01,58.89,58.89,9085.992428339645,37.0132,37.032,36.9567,36.9567,9085.9924
2006-06-26 10:15:00,58.89,58.89,58.71,58.74,13088.1557598702,36.9567,36.9567,36.8438,36.8626,13088.1558
2006-06-26 10:20:00,58.7,58.8,58.69,58.74,49756.62520281233,36.8375,36.9003,36.8312,36.8626,49756.6252
2006-06-26 10:25:00,58.72,58.74,58.68,58.7,13953.488372093025,36.8501,36.8626,36.825,36.8375,13953.4884
2006-06-26 10:30:00,58.7,58.8,58.7,58.72,16765.819361817197,36.8375,36.9003,36.8375,36.8501,16765.8194
2006-06-26 10:35:00,58.72,58.79,58.65,58.65,5083.829096809086,36.8501,36.894,36.8061,36.8061,5083.8291
2006-06-26 10:40:00,58.66,58.7,58.63,58.7,5300.162249864791,36.8124,36.8375,36.7936,36.8375,5300.1622
2006-06-26 10:45:00,58.68,58.71,58.59,58.61,9843.158464034614,36.825,36.8438,36.7685,36.781,9843.1585
2006-06-26 10:50:00,58.6,58.65,58.56,58.65,6381.828015143321,36.7747,36.8061,36.7496,36.8061,6381.828
2006-06-26 10:55:00,58.65,58.65,58.59,58.59,4975.662520281233,36.8061,36.8061,36.7685,36.7685,4975.6625
2006-06-26 11:00:00,58.59,58.68,58.59,58.68,4326.663061114115,36.7685,36.825,36.7685,36.825,4326.6631
2006-06-26 11:05:00,58.68,58.71,58.65,58.7,3893.996755002704,36.825,36.8438,36.8061,36.8375,3893.9968
2006-06-26 11:10:00,58.73,58.73,58.62,58.62,3461.3304488912927,36.8563,36.8563,36.7873,36.7873,3461.3304
2006-06-26 11:15:00,58.62,58.7,58.6,58.68,5300.162249864791,36.7873,36.8375,36.7747,36.825,5300.1622
2006-06-26 11:20:00,58.68,58.68,58.58,58.59,1730.6652244456463,36.825,36.825,36.7622,36.7685,1730.6652
2006-06-26 11:25:00,58.59,58.59,58.5,58.53,8220.65981611682,36.7685,36.7685,36.712,36.7308,8220.6598
2006-06-26 11:30:00,58.53,58.53,58.49,58.49,5300.162249864791,36.7308,36.7308,36.7057,36.7057,5300.1622
2006-06-26 11:35:00,58.51,58.51,58.47,58.48,6273.661438615468,36.7183,36.7183,36.6932,36.6994,6273.6614
2006-06-26 11:40:00,58.48,58.49,58.45,58.45,2920.497566252028,36.6994,36.7057,36.6806,36.6806,2920.4976
2006-06-26 11:45:00,58.45,58.45,58.43,58.43,2163.3315305570577,36.6806,36.6806,36.6681,36.6681,2163.3315
2006-06-26 11:50:00,58.42,58.43,58.3,58.33,9843.158464034614,36.6618,36.6681,36.5865,36.6053,9843.1585
2006-06-26 11:55:00,58.32,58.34,58.29,58.33,3893.996755002704,36.599,36.6116,36.5802,36.6053,3893.9968
2006-06-26 12:00:00,58.33,58.33,58.28,58.28,5732.828555976204,36.6053,36.6053,36.5739,36.5739,5732.8286
2006-06-26 12:05:00,58.32,58.38,58.31,58.37,8977.82585181179,36.599,36.6367,36.5928,36.6304,8977.8259
2006-06-26 12:10:00,58.36,58.36,58.32,58.33,3136.830719307734,36.6241,36.6241,36.599,36.6053,3136.8307
2006-06-26 12:15:00,58.32,58.35,58.27,58.27,7138.994050838291,36.599,36.6179,36.5677,36.5677,7138.9941
2006-06-26 12:20:00,58.27,58.31,58.27,58.31,2379.6646836127634,36.5677,36.5928,36.5677,36.5928,2379.6647
2006-06-26 12:25:00,58.31,58.32,58.27,58.28,11573.82368848026,36.5928,36.599,36.5677,36.5739,11573.8237
2006-06-26 12:30:00,58.28,58.28,58.23,58.26,58950.78420767983,36.5739,36.5739,36.5426,36.5614,58950.7842
2006-06-26 12:35:00,58.29,58.37,58.29,58.35,9410.4921579232,36.5802,36.6304,36.5802,36.6179,9410.4922
2006-06-26 12:40:00,58.36,58.45,58.36,58.45,2271.4981070849108,36.6241,36.6806,36.6241,36.6806,2271.4981
2006-06-26 12:45:00,58.45,58.5,58.45,58.48,4218.496484586262,36.6806,36.712,36.6806,36.6994,4218.4965
2006-06-26 12:50:00,58.45,58.47,58.42,58.45,4975.662520281233,36.6806,36.6932,36.6618,36.6806,4975.6625
2006-06-26 12:55:00,58.45,58.46,58.45,58.46,4651.162790697675,36.6806,36.6869,36.6806,36.6869,4651.1628
2006-06-26 13:00:00,58.46,58.51,58.46,58.47,6165.494862087615,36.6869,36.7183,36.6869,36.6932,6165.4949
2006-06-26 13:05:00,58.47,58.47,58.43,58.44,2379.6646836127634,36.6932,36.6932,36.6681,36.6743,2379.6647
2006-06-26 13:10:00,58.44,58.47,58.43,58.47,5083.829096809086,36.6743,36.6932,36.6681,36.6932,5083.8291
2006-06-26 13:15:00,58.43,58.45,58.42,58.42,432.6663061114116,36.6681,36.6806,36.6618,36.6618,432.6663
2006-06-26 13:20:00,58.41,58.42,58.39,58.39,2055.164954029205,36.6555,36.6618,36.643,36.643,2055.165
2006-06-26 13:25:00,58.35,58.39,58.33,58.35,2920.497566252028,36.6179,36.643,36.6053,36.6179,2920.4976
2006-06-26 13:30:00,58.35,58.39,58.35,58.39,1297.9989183342348,36.6179,36.643,36.6179,36.643,1297.9989
2006-06-26 13:35:00,58.36,58.4,58.36,58.4,1189.8323418063817,36.6241,36.6492,36.6241,36.6492,1189.8323
2006-06-26 13:40:00,58.38,58.44,58.38,58.41,1406.1654948620876,36.6367,36.6743,36.6367,36.6555,1406.1655
2006-06-26 13:45:00,58.41,58.41,58.35,58.36,1838.8318009734992,36.6555,36.6555,36.6179,36.6241,1838.8318
2006-06-26 13:50:00,58.4,58.4,58.36,58.36,1730.6652244456463,36.6492,36.6492,36.6241,36.6241,1730.6652
2006-06-26 13:55:00,58.38,58.45,58.38,58.39,2595.997836668469,36.6367,36.6806,36.6367,36.643,2595.9978
2006-06-26 14:00:00,58.41,58.45,58.39,58.4,1730.6652244456463,36.6555,36.6806,36.643,36.6492,1730.6652
2006-06-26 14:05:00,58.39,58.41,58.35,58.38,1514.3320713899404,36.643,36.6555,36.6179,36.6367,1514.3321
2006-06-26 14:10:00,58.37,58.42,58.35,58.36,2163.3315305570577,36.6304,36.6618,36.6179,36.6241,2163.3315
2006-06-26 14:15:00,58.35,58.37,58.31,58.31,2487.8312601406165,36.6179,36.6304,36.5928,36.5928,2487.8313
2006-06-26 14:20:00,58.32,58.33,58.29,58.32,2812.330989724175,36.599,36.6053,36.5802,36.599,2812.331
2006-06-26 14:25:00,58.31,58.39,58.31,58.38,2812.330989724175,36.5928,36.643,36.5928,36.6367,2812.331
2006-06-26 14:30:00,58.37,58.45,58.37,58.42,3785.830178474851,36.6304,36.6806,36.6304,36.6618,3785.8302
2006-06-26 14:35:00,58.42,58.46,58.39,58.46,5732.828555976204,36.6618,36.6869,36.643,36.6869,5732.8286
2006-06-26 14:40:00,58.43,58.43,58.38,58.41,1730.6652244456463,36.6681,36.6681,36.6367,36.6555,1730.6652
2006-06-26 14:45:00,58.45,58.52,58.45,58.52,3353.16387236344,36.6806,36.7245,36.6806,36.7245,3353.1639
2006-06-26 14:50:00,58.51,58.53,58.47,58.49,8436.992969172525,36.7183,36.7308,36.6932,36.7057,8436.993
2006-06-26 14:55:00,58.49,58.49,58.41,58.44,7030.8274743104375,36.7057,36.7057,36.6555,36.6743,7030.8275
2006-06-26 15:00:00,58.44,58.46,58.42,58.43,2379.6646836127634,36.6743,36.6869,36.6618,36.6681,2379.6647
2006-06-26 15:05:00,58.43,58.44,58.42,58.43,1838.8318009734992,36.6681,36.6743,36.6618,36.6681,1838.8318
2006-06-26 15:10:00,58.44,58.48,58.43,58.47,5949.161709031909,36.6743,36.6994,36.6681,36.6932,5949.1617
2006-06-26 15:15:00,58.47,58.5,58.47,58.48,3244.9972958355866,36.6932,36.712,36.6932,36.6994,3244.9973
2006-06-26 15:20:00,58.49,58.52,58.48,58.52,6598.161168199026,36.7057,36.7245,36.6994,36.7245,6598.1612
2006-06-26 15:25:00,58.56,58.56,58.52,58.52,10708.491076257436,36.7496,36.7496,36.7245,36.7245,10708.4911
2006-06-26 15:30:00,58.54,58.59,58.54,58.57,6165.494862087615,36.7371,36.7685,36.7371,36.7559,6165.4949
2006-06-26 15:35:00,58.57,58.67,58.56,58.61,10816.657652785289,36.7559,36.8187,36.7496,36.781,10816.6577
2006-06-26 15:40:00,58.63,58.65,58.59,58.61,8977.82585181179,36.7936,36.8061,36.7685,36.781,8977.8259
2006-06-26 15:45:00,58.61,58.61,58.56,58.59,14386.154678204435,36.781,36.781,36.7496,36.7685,14386.1547
2006-06-26 15:50:00,58.61,58.67,58.6,58.62,10600.324499729582,36.781,36.8187,36.7747,36.7873,10600.3245
2006-06-26 15:55:00,58.61,58.68,58.61,58.67,16657.652785289345,36.781,36.825,36.781,36.8187,16657.6528
2006-06-27 09:30:00,58.63,58.69,58.41,58.61,8220.65981611682,36.7936,36.8312,36.6555,36.781,8220.6598
2006-06-27 09:35:00,58.54,58.71,58.52,58.64,7679.826933477555,36.7371,36.8438,36.7245,36.7998,7679.8269
2006-06-27 09:40:00,58.64,58.69,58.59,58.62,7896.160086533261,36.7998,36.8312,36.7685,36.7873,7896.1601
2006-06-27 09:45:00,58.6,58.67,58.53,58.67,10600.324499729582,36.7747,36.8187,36.7308,36.8187,10600.3245
2006-06-27 09:50:00,58.6,58.71,58.6,58.71,4542.9962141698215,36.7747,36.8438,36.7747,36.8438,4542.9962
2006-06-27 09:55:00,58.66,58.66,58.58,58.58,4975.662520281233,36.8124,36.8124,36.7622,36.7622,4975.6625
2006-06-27 10:00:00,58.55,58.64,58.34,58.4,12547.322877230936,36.7434,36.7998,36.6116,36.6492,12547.3229
2006-06-27 10:05:00,58.4,58.5,58.35,58.49,18388.31800973499,36.6492,36.712,36.6179,36.7057,18388.318
2006-06-27 10:10:00,58.51,58.52,58.45,58.47,6165.494862087615,36.7183,36.7245,36.6806,36.6932,6165.4949
2006-06-27 10:15:00,58.51,58.51,58.4,58.43,5840.995132504056,36.7183,36.7183,36.6492,36.6681,5840.9951
2006-06-27 10:20:00,58.45,58.48,58.45,58.47,15684.153596538668,36.6806,36.6994,36.6806,36.6932,15684.1536
2006-06-27 10:25:00,58.51,58.52,58.47,58.47,6922.660897782585,36.7183,36.7245,36.6932,36.6932,6922.6609
2006-06-27 10:30:00,58.47,58.51,58.46,58.47,4867.49594375338,36.6932,36.7183,36.6869,36.6932,4867.4959
2006-06-27 10:35:00,58.47,58.5,58.47,58.49,5624.66197944835,36.6932,36.712,36.6932,36.7057,5624.662
2006-06-27 10:40:00,58.49,58.52,58.45,58.46,7896.160086533261,36.7057,36.7245,36.6806,36.6869,7896.1601
2006-06-27 10:45:00,58.46,58.47,58.36,58.41,7571.660356949702,36.6869,36.6932,36.6241,36.6555,7571.6604
2006-06-27 10:50:00,58.4,58.47,58.39,58.46,6057.328285559762,36.6492,36.6932,36.643,36.6869,6057.3283
2006-06-27 10:55:00,58.47,58.48,58.31,58.32,19469.98377501352,36.6932,36.6994,36.5928,36.599,19469.9838
2006-06-27 11:00:00,58.35,58.39,58.33,58.35,5840.995132504056,36.6179,36.643,36.6053,36.6179,5840.9951
2006-06-27 11:05:00,58.36,58.36,58.28,58.31,7030.8274743104375,36.6241,36.6241,36.5739,36.5928,7030.8275
2006-06-27 11:10:00,58.32,58.32,58.21,58.24,35154.13737155219,36.599,36.599,36.53,36.5488,35154.1374
2006-06-27 11:15:00,58.23,58.31,58.23,58.24,13412.655489453758,36.5426,36.5928,36.5426,36.5488,13412.6555
2006-06-27 11:20:00,58.25,58.31,58.24,58.3,8328.826392644673,36.5551,36.5928,36.5488,36.5865,8328.8264
2006-06-27 11:25:00,58.28,58.32,58.24,58.31,35586.8036776636,36.5739,36.599,36.5488,36.5928,35586.8037
2006-06-27 11:30:00,58.35,58.4,58.34,58.34,8004.326663061114,36.6179,36.6492,36.6116,36.6116,8004.3267
2006-06-27 11:35:00,58.34,58.34,58.14,58.15,39913.46673877772,36.6116,36.6116,36.4861,36.4923,39913.4667
2006-06-27 11:40:00,58.15,58.24,58.01,58.02,86857.76095186587,36.4923,36.5488,36.4045,36.4108,86857.761
2006-06-27 11:45:00,58.03,58.09,57.99,58.02,14277.98810167658,36.417,36.4547,36.3919,36.4108,14277.9881
2006-06-27 11:50:00,58.03,58.05,57.98,58.02,4542.9962141698215,36.417,36.4296,36.3857,36.4108,4542.9962
2006-06-27 11:55:00,58.03,58.06,58.01,58.06,15900.486749594374,36.417,36.4359,36.4045,36.4359,15900.4867
2006-06-27 12:00:00,58.06,58.06,58.0,58.02,10383.991346673878,36.4359,36.4359,36.3982,36.4108,10383.9913
2006-06-27 12:05:00,58.02,58.02,57.95,57.95,25851.81179015684,36.4108,36.4108,36.3668,36.3668,25851.8118
2006-06-27 12:10:00,57.98,58.01,57.95,58.0,8977.82585181179,36.3857,36.4045,36.3668,36.3982,8977.8259
2006-06-27 12:15:00,57.98,57.98,57.95,57.97,4867.49594375338,36.3857,36.3857,36.3668,36.3794,4867.4959
2006-06-27 12:20:00,57.98,57.99,57.95,57.96,16333.153055705789,36.3857,36.3919,36.3668,36.3731,16333.1531
2006-06-27 12:25:00,57.97,57.98,57.94,57.96,6381.828015143321,36.3794,36.3857,36.3606,36.3731,6381.828
2006-06-27 12:30:00,57.97,57.97,57.88,57.91,16224.986479177933,36.3794,36.3794,36.3229,36.3417,16224.9865
2006-06-27 12:35:00,57.91,57.92,57.82,57.82,26176.3115197404,36.3417,36.348,36.2853,36.2853,26176.3115
2006-06-27 12:40:00,57.83,57.87,57.81,57.83,27041.64413196322,36.2915,36.3166,36.279,36.2915,27041.6441
2006-06-27 12:45:00,57.83,57.86,57.78,57.86,30394.808004326664,36.2915,36.3104,36.2602,36.3104,30394.808
2006-06-27 12:50:00,57.86,57.87,57.85,57.86,4542.9962141698215,36.3104,36.3166,36.3041,36.3104,4542.9962
2006-06-27 12:55:00,57.86,57.86,57.86,57.86,1297.9989183342348,36.3104,36.3104,36.3104,36.3104,1297.9989
2006-06-27 13:00:00,57.85,57.85,57.77,57.81,5732.828555976204,36.3041,36.3041,36.2539,36.279,5732.8286
2006-06-27 13:05:00,57.82,57.92,57.82,57.92,2595.997836668469,36.2853,36.348,36.2853,36.348,2595.9978
2006-06-27 13:10:00,57.94,57.95,57.92,57.94,1838.8318009734992,36.3606,36.3668,36.348,36.3606,1838.8318
2006-06-27 13:15:00,57.95,57.98,57.95,57.98,4326.663061114115,36.3668,36.3857,36.3668,36.3857,4326.6631
2006-06-27 13:20:00,57.98,57.98,57.95,57.98,1514.3320713899404,36.3857,36.3857,36.3668,36.3857,1514.3321
2006-06-27 13:25:00,57.98,58.1,57.98,58.1,6598.161168199026,36.3857,36.461,36.3857,36.461,6598.1612
2006-06-27 13:30:00,58.1,58.15,58.1,58.15,3028.664142779881,36.461,36.4923,36.461,36.4923,3028.6641
2006-06-27 13:35:00,58.14,58.18,58.14,58.15,3461.3304488912927,36.4861,36.5112,36.4861,36.4923,3461.3304
2006-06-27 13:40:00,58.15,58.15,58.05,58.08,3677.6636019469984,36.4923,36.4923,36.4296,36.4484,3677.6636
2006-06-27 13:45:00,58.06,58.1,58.06,58.09,1406.1654948620876,36.4359,36.461,36.4359,36.4547,1406.1655
2006-06-27 13:50:00,58.1,58.12,58.07,58.07,2920.497566252028,36.461,36.4735,36.4421,36.4421,2920.4976
2006-06-27 13:55:00,58.07,58.07,57.98,57.98,15575.987020010816,36.4421,36.4421,36.3857,36.3857,15575.987
2006-06-27 14:00:00,57.98,58.04,57.97,58.02,6489.994591671173,36.3857,36.4233,36.3794,36.4108,6489.9946
2006-06-27 14:05:00,58.06,58.07,58.03,58.03,15359.65386695511,36.4359,36.4421,36.417,36.417,15359.6539
2006-06-27 14:10:00,58.03,58.04,58.0,58.01,11357.490535424551,36.417,36.4233,36.3982,36.4045,11357.4905
2006-06-27 14:15:00,58.01,58.04,57.98,58.0,7247.160627366144,36.4045,36.4233,36.3857,36.3982,7247.1606
2006-06-27 14:20:00,58.01,58.02,57.95,57.95,11790.156841535963,36.4045,36.4108,36.3668,36.3668,11790.1568
2006-06-27 14:25:00,57.94,58.02,57.84,57.92,29853.9751216874,36.3606,36.4108,36.2978,36.348,29853.9751
2006-06-27 14:30:00,57.96,57.96,57.91,57.96,9843.158464034614,36.3731,36.3731,36.3417,36.3731,9843.1585
2006-06-27 14:35:00,57.96,58.0,57.84,57.84,6922.660897782585,36.3731,36.3982,36.2978,36.2978,6922.6609
2006-06-27 14:40:00,57.86,57.86,57.8,57.8,2487.8312601406165,36.3104,36.3104,36.2727,36.2727,2487.8313
2006-06-27 14:45:00,57.77,57.77,57.6,57.71,23472.14710654408,36.2539,36.2539,36.1472,36.2162,23472.1471
2006-06-27 14:50:00,57.74,57.75,57.69,57.73,9194.159004867495,36.235,36.2413,36.2037,36.2288,9194.159
2006-06-27 14:55:00,57.72,57.74,57.66,57.74,21957.815035154137,36.2225,36.235,36.1848,36.235,21957.815
2006-06-27 15:00:00,57.74,57.82,57.74,57.81,22606.814494321254,36.235,36.2853,36.235,36.279,22606.8145
2006-06-27 15:05:00,57.81,57.93,57.81,57.91,8869.659275283937,36.279,36.3543,36.279,36.3417,8869.6593
2006-06-27 15:10:00,57.89,57.91,57.82,57.84,8436.992969172525,36.3292,36.3417,36.2853,36.2978,8436.993
2006-06-27 15:15:00,57.86,57.98,57.84,57.98,18929.15089237425,36.3104,36.3857,36.2978,36.3857,18929.1509
2006-06-27 15:20:00,57.98,57.99,57.87,57.9,12871.822606814494,36.3857,36.3919,36.3166,36.3355,12871.8226
2006-06-27 15:25:00,57.87,57.89,57.8,57.83,11898.323418063816,36.3166,36.3292,36.2727,36.2915,11898.3234
2006-06-27 15:30:00,57.83,57.87,57.83,57.87,8761.492698756085,36.2915,36.3166,36.2915,36.3166,8761.4927
2006-06-27 15:35:00,57.87,57.89,57.76,57.78,20659.8161168199,36.3166,36.3292,36.2476,36.2602,20659.8161
2006-06-27 15:40:00,57.77,57.79,57.66,57.68,15359.65386695511,36.2539,36.2664,36.1848,36.1974,15359.6539
2006-06-27 15:45:00,57.67,57.71,57.58,57.58,22606.814494321254,36.1911,36.2162,36.1346,36.1346,22606.8145
2006-06-27 15:50:00,57.58,57.59,57.5,57.54,36776.63601946998,36.1346,36.1409,36.0844,36.1095,36776.636
2006-06-27 15:55:00,57.54,57.6,57.54,57.55,53001.62249864792,36.1095,36.1472,36.1095,36.1158,53001.6225
2006-06-28 09:30:00,57.56,57.86,57.42,57.49,36560.30286641428,36.1221,36.3104,36.0342,36.0782,36560.3029
2006-06-28 09:35:00,57.39,57.52,57.38,57.47,16549.486208761493,36.0154,36.097,36.0091,36.0656,16549.4862
2006-06-28 09:40:00,57.48,57.67,57.48,57.67,10600.324499729582,36.0719,36.1911,36.0719,36.1911,10600.3245
2006-06-28 09:45:00,57.67,57.67,57.51,57.65,15684.153596538668,36.1911,36.1911,36.0907,36.1786,15684.1536
2006-06-28 09:50:00,57.61,57.74,57.61,57.7,18712.81773931855,36.1535,36.235,36.1535,36.2099,18712.8177
2006-06-28 09:55:00,57.72,57.72,57.58,57.58,12222.823147647376,36.2225,36.2225,36.1346,36.1346,12222.8231
2006-06-28 10:00:00,57.59,57.64,57.5,57.51,24986.47917793402,36.1409,36.1723,36.0844,36.0907,24986.4792
2006-06-28 10:05:00,57.53,57.58,57.5,57.58,11573.82368848026,36.1033,36.1346,36.0844,36.1346,11573.8237
2006-06-28 10:10:00,57.55,57.6,57.54,57.6,9951.325040562466,36.1158,36.1472,36.1095,36.1472,9951.325
2006-06-28 10:15:00,57.61,57.66,57.6,57.66,5191.995673336939,36.1535,36.1848,36.1472,36.1848,5191.9957
2006-06-28 10:20:00,57.66,57.7,57.62,57.68,20876.14926987561,36.1848,36.2099,36.1597,36.1974,20876.1493
2006-06-28 10:25:00,57.68,57.87,57.68,57.71,39588.96700919416,36.1974,36.3166,36.1974,36.2162,39588.967
2006-06-28 10:30:00,57.68,57.68,57.56,57.61,10383.991346673878,36.1974,36.1974,36.1221,36.1535,10383.9913
2006-06-28 10:35:00,57.64,57.66,57.61,57.64,12979.989183342346,36.1723,36.1848,36.1535,36.1723,12979.9892
2006-06-28 10:40:00,57.67,57.67,57.5,57.5,15359.65386695511,36.1911,36.1911,36.0844,36.0844,15359.6539
2006-06-28 10:45:00,57.54,57.55,57.53,57.54,8220.65981611682,36.1095,36.1158,36.1033,36.1095,8220.6598
2006-06-28 10:50:00,57.53,57.54,57.48,57.48,11465.657111952409,36.1033,36.1095,36.0719,36.0719,11465.6571
2006-06-28 10:55:00,57.48,57.48,57.37,57.41,13845.32179556517,36.0719,36.0719,36.0029,36.028,13845.3218
2006-06-28 11:00:00,57.41,57.44,57.37,57.37,12439.156300703082,36.028,36.0468,36.0029,36.0029,12439.1563
2006-06-28 11:05:00,57.37,57.48,57.37,57.39,8653.32612222823,36.0029,36.0719,36.0029,36.0154,8653.3261
2006-06-28 11:10:00,57.37,57.42,57.37,57.41,11790.156841535963,36.0029,36.0342,36.0029,36.028,11790.1568
2006-06-28 11:15:00,57.41,57.41,57.27,57.31,17306.65224445646,36.028,36.028,35.9401,35.9652,17306.6522
2006-06-28 11:20:00,57.3,57.32,57.25,57.26,11357.490535424551,35.9589,35.9715,35.9275,35.9338,11357.4905
2006-06-28 11:25:00,57.27,57.28,57.13,57.18,13520.82206598161,35.9401,35.9464,35.8522,35.8836,13520.8221
2006-06-28 11:30:00,57.17,57.21,57.13,57.16,6381.828015143321,35.8773,35.9024,35.8522,35.8711,6381.828
2006-06-28 11:35:00,57.17,57.27,57.17,57.26,6165.494862087615,35.8773,35.9401,35.8773,35.9338,6165.4949
2006-06-28 11:40:00,57.26,57.36,57.19,57.19,32882.63926446728,35.9338,35.9966,35.8899,35.8899,32882.6393
2006-06-28 11:45:00,57.19,57.3,57.18,57.29,32774.47268793943,35.8899,35.9589,35.8836,35.9526,32774.4727
2006-06-28 11:50:00,57.29,57.29,57.16,57.27,30178.47485127096,35.9526,35.9526,35.8711,35.9401,30178.4749
2006-06-28 11:55:00,57.26,57.32,57.25,57.29,11573.82368848026,35.9338,35.9715,35.9275,35.9526,11573.8237
2006-06-28 12:00:00,57.27,57.3,57.27,57.3,2379.6646836127634,35.9401,35.9589,35.9401,35.9589,2379.6647
2006-06-28 12:05:00,57.31,57.34,57.29,57.33,6922.660897782585,35.9652,35.984,35.9526,35.9778,6922.6609
2006-06-28 12:10:00,57.33,57.34,57.27,57.32,10708.491076257436,35.9778,35.984,35.9401,35.9715,10708.4911
2006-06-28 12:15:00,57.32,57.38,57.3,57.32,8436.992969172525,35.9715,36.0091,35.9589,35.9715,8436.993
2006-06-28 12:20:00,57.31,57.38,57.31,57.34,7571.660356949702,35.9652,36.0091,35.9652,35.984,7571.6604
2006-06-28 12:25:00,57.33,57.37,57.33,57.37,2271.4981070849108,35.9778,36.0029,35.9778,36.0029,2271.4981
2006-06-28 12:30:00,57.37,57.42,57.37,57.39,5191.995673336939,36.0029,36.0342,36.0029,36.0154,5191.9957
2006-06-28 12:35:00,57.4,57.41,57.39,57.41,4651.162790697675,36.0217,36.028,36.0154,36.028,4651.1628
2006-06-28 12:40:00,57.41,57.42,57.31,57.31,5083.829096809086,36.028,36.0342,35.9652,35.9652,5083.8291
2006-06-28 12:45:00,57.33,57.34,57.31,57.31,4326.663061114115,35.9778,35.984,35.9652,35.9652,4326.6631
2006-06-28 12:50:00,57.31,57.34,57.31,57.34,11357.490535424551,35.9652,35.984,35.9652,35.984,11357.4905
2006-06-28 12:55:00,57.32,57.34,57.29,57.32,4110.32990805841,35.9715,35.984,35.9526,35.9715,4110.3299
2006-06-28 13:00:00,57.32,57.36,57.32,57.36,6273.661438615468,35.9715,35.9966,35.9715,35.9966,6273.6614
2006-06-28 13:05:00,57.35,57.35,57.29,57.29,3785.830178474851,35.9903,35.9903,35.9526,35.9526,3785.8302
2006-06-28 13:10:00,57.29,57.3,57.26,57.26,5083.829096809086,35.9526,35.9589,35.9338,35.9338,5083.8291
2006-06-28 13:15:00,57.28,57.3,57.28,57.3,8545.159545700379,35.9464,35.9589,35.9464,35.9589,8545.1595
2006-06-28 13:20:00,57.3,57.3,57.3,57.3,21092.48242293132,35.9589,35.9589,35.9589,35.9589,21092.4824
2006-06-28 13:25:00,57.3,57.3,57.17,57.17,21633.315305570577,35.9589,35.9589,35.8773,35.8773,21633.3153
2006-06-28 13:30:00,57.21,57.21,57.16,57.17,8004.326663061114,35.9024,35.9024,35.8711,35.8773,8004.3267
2006-06-28 13:35:00,57.18,57.18,57.09,57.11,22065.98161168199,35.8836,35.8836,35.8271,35.8397,22065.9816
2006-06-28 13:40:00,57.12,57.13,57.11,57.13,4326.663061114115,35.846,35.8522,35.8397,35.8522,4326.6631
2006-06-28 13:45:00,57.13,57.13,57.09,57.13,8112.493239588966,35.8522,35.8522,35.8271,35.8522,8112.4932
2006-06-28 13:50:00,57.13,57.17,57.12,57.17,10924.824229313142,35.8522,35.8773,35.846,35.8773,10924.8242
2006-06-28 13:55:00,57.17,57.18,57.16,57.18,3893.996755002704,35.8773,35.8836,35.8711,35.8836,3893.9968
2006-06-28 14:00:00,57.18,57.23,57.16,57.2,14818.820984315846,35.8836,35.915,35.8711,35.8962,14818.821
2006-06-28 14:05:00,57.2,57.21,57.17,57.17,6381.828015143321,35.8962,35.9024,35.8773,35.8773,6381.828
2006-06-28 14:10:00,57.16,57.17,57.14,57.16,6706.327744726879,35.8711,35.8773,35.8585,35.8711,6706.3277
2006-06-28 14:15:00,57.16,57.19,57.14,57.17,17090.319091400757,35.8711,35.8899,35.8585,35.8773,17090.3191
2006-06-28 14:20:00,57.15,57.19,57.13,57.16,14277.98810167658,35.8648,35.8899,35.8522,35.8711,14277.9881
2006-06-28 14:25:00,57.16,57.19,57.14,57.18,14277.98810167658,35.8711,35.8899,35.8585,35.8836,14277.9881
2006-06-28 14:30:00,57.19,57.3,57.17,57.3,13088.1557598702,35.8899,35.9589,35.8773,35.9589,13088.1558
2006-06-28 14:35:00,57.3,57.3,57.29,57.3,13845.32179556517,35.9589,35.9589,35.9526,35.9589,13845.3218
2006-06-28 14:40:00,57.3,57.3,57.23,57.3,33856.13845321796,35.9589,35.9589,35.915,35.9589,33856.1385
2006-06-28 14:45:00,57.3,57.32,57.28,57.31,41535.96538669551,35.9589,35.9715,35.9464,35.9652,41535.9654
2006-06-28 14:50:00,57.31,57.31,57.23,57.25,37317.46890210925,35.9652,35.9652,35.915,35.9275,37317.4689
2006-06-28 14:55:00,57.26,57.29,57.24,57.28,18496.484586262843,35.9338,35.9526,35.9213,35.9464,18496.4846
2006-06-28 15:00:00,57.29,57.3,57.27,57.29,36560.30286641428,35.9526,35.9589,35.9401,35.9526,36560.3029
2006-06-28 15:05:00,57.29,57.29,57.2,57.2,21092.48242293132,35.9526,35.9526,35.8962,35.8962,21092.4824
2006-06-28 15:10:00,57.22,57.25,57.21,57.21,15359.65386695511,35.9087,35.9275,35.9024,35.9024,15359.6539
2006-06-28 15:15:00,57.22,57.24,57.19,57.22,9951.325040562466,35.9087,35.9213,35.8899,35.9087,9951.325
2006-06-28 15:20:00,57.21,57.24,57.2,57.22,6706.327744726879,35.9024,35.9213,35.8962,35.9087,6706.3277
2006-06-28 15:25:00,57.23,57.24,57.14,57.16,13412.655489453758,35.915,35.9213,35.8585,35.8711,13412.6555
2006-06-28 15:30:00,57.17,57.24,57.15,57.24,16549.486208761493,35.8773,35.9213,35.8648,35.9213,16549.4862
2006-06-28 15:35:00,57.24,57.29,57.21,57.28,30070.308274743104,35.9213,35.9526,35.9024,35.9464,30070.3083
2006-06-28 15:40:00,57.29,57.32,57.27,57.28,21849.648458626285,35.9526,35.9715,35.9401,35.9464,21849.6485
2006-06-28 15:45:00,57.27,57.27,57.15,57.17,16657.652785289345,35.9401,35.9401,35.8648,35.8773,16657.6528
2006-06-28 15:50:00,57.16,57.26,57.15,57.21,23580.31368307193,35.8711,35.9338,35.8648,35.9024,23580.3137
2006-06-28 15:55:00,57.22,57.27,57.2,57.24,34072.47160627366,35.9087,35.9401,35.8962,35.9213,34072.4716
2006-06-29 09:30:00,57.27,57.32,57.19,57.29,24229.313142239047,36.1334,36.1649,36.0829,36.146,24229.3131
2006-06-29 09:35:00,57.3,57.32,57.12,57.13,11249.3239588967,36.1523,36.1649,36.0387,36.0451,11249.324
2006-06-29 09:40:00,57.16,57.32,57.11,57.17,33639.80530016225,36.064,36.1649,36.0324,36.0703,33639.8053
2006-06-29 09:45:00,57.13,57.39,57.13,57.36,27906.97674418605,36.0451,36.2091,36.0451,36.1902,27906.9767
2006-06-29 09:50:00,57.36,57.36,57.28,57.32,15684.153596538668,36.1902,36.1902,36.1397,36.1649,15684.1536
2006-06-29 09:55:00,57.32,57.37,57.27,57.37,48566.792861005946,36.1649,36.1965,36.1334,36.1965,48566.7929
2006-06-29 10:00:00,57.35,57.35,57.24,57.27,16765.819361817197,36.1839,36.1839,36.1145,36.1334,16765.8194
2006-06-29 10:05:00,57.28,57.3,57.24,57.3,22282.314764737694,36.1397,36.1523,36.1145,36.1523,22282.3148
2006-06-29 10:10:00,57.3,57.3,57.13,57.18,12330.98972417523,36.1523,36.1523,36.0451,36.0766,12330.9897
2006-06-29 10:15:00,57.18,57.23,57.13,57.13,10383.991346673878,36.0766,36.1081,36.0451,36.0451,10383.9913
2006-06-29 10:20:00,57.13,57.25,57.13,57.25,18388.31800973499,36.0451,36.1208,36.0451,36.1208,18388.318
2006-06-29 10:25:00,57.25,57.27,57.24,57.27,21200.648999459165,36.1208,36.1334,36.1145,36.1334,21200.649
2006-06-29 10:30:00,57.27,57.36,57.25,57.34,28664.14277988101,36.1334,36.1902,36.1208,36.1776,28664.1428
2006-06-29 10:35:00,57.34,57.36,57.32,57.36,13953.488372093025,36.1776,36.1902,36.1649,36.1902,13953.4884
2006-06-29 10:40:00,57.33,57.37,57.32,57.36,16116.81990265008,36.1712,36.1965,36.1649,36.1902,16116.8199
2006-06-29 10:45:00,57.36,57.4,57.31,57.37,19578.15035154137,36.1902,36.2154,36.1586,36.1965,19578.1504
2006-06-29 10:50:00,57.37,57.44,57.36,57.42,14169.821525148727,36.1965,36.2406,36.1902,36.228,14169.8215
2006-06-29 10:55:00,57.42,57.47,57.41,57.41,14169.821525148727,36.228,36.2596,36.2217,36.2217,14169.8215
2006-06-29 11:00:00,57.43,57.47,57.39,57.39,26608.977825851813,36.2343,36.2596,36.2091,36.2091,26608.9778
2006-06-29 11:05:00,57.4,57.47,57.39,57.45,22282.314764737694,36.2154,36.2596,36.2091,36.247,22282.3148
2006-06-29 11:10:00,57.47,57.54,57.4,57.46,17414.818820984314,36.2596,36.3037,36.2154,36.2533,17414.8188
2006-06-29 11:15:00,57.46,57.54,57.42,57.54,6598.161168199026,36.2533,36.3037,36.228,36.3037,6598.1612
2006-06-29 11:20:00,57.54,57.54,57.52,57.52,8112.493239588966,36.3037,36.3037,36.2911,36.2911,8112.4932
2006-06-29 11:25:00,57.52,57.57,57.5,57.57,9626.825310978908,36.2911,36.3227,36.2785,36.3227,9626.8253
2006-06-29 11:30:00,57.59,57.64,57.51,57.51,16982.152514872905,36.3353,36.3668,36.2848,36.2848,16982.1525
2006-06-29 11:35:00,57.51,57.51,57.35,57.35,5191.995673336939,36.2848,36.2848,36.1839,36.1839,5191.9957
2006-06-29 11:40:00,57.34,57.34,57.28,57.28,10059.491617090318,36.1776,36.1776,36.1397,36.1397,10059.4916
2006-06-29 11:45:00,57.28,57.3,57.28,57.28,8220.65981611682,36.1397,36.1523,36.1397,36.1397,8220.6598
2006-06-29 11:50:00,57.29,57.33,57.27,57.29,18712.81773931855,36.146,36.1712,36.1334,36.146,18712.8177
2006-06-29 11:55:00,57.28,57.36,57.27,57.31,15684.153596538668,36.1397,36.1902,36.1334,36.1586,15684.1536
2006-06-29 12:00:00,57.32,57.33,57.27,57.32,19037.317468902107,36.1649,36.1712,36.1334,36.1649,19037.3175
2006-06-29 12:05:00,57.31,57.35,57.31,57.33,7355.327203893997,36.1586,36.1839,36.1586,36.1712,7355.3272
2006-06-29 12:10:00,57.33,57.34,57.32,57.34,9626.825310978908,36.1712,36.1776,36.1649,36.1776,9626.8253
2006-06-29 12:15:00,57.36,57.38,57.32,57.32,13088.1557598702,36.1902,36.2028,36.1649,36.1649,13088.1558
2006-06-29 12:20:00,57.37,57.41,57.32,57.41,9410.4921579232,36.1965,36.2217,36.1649,36.2217,9410.4922
2006-06-29 12:25:00,57.41,57.41,57.37,57.39,7463.49378042185,36.2217,36.2217,36.1965,36.2091,7463.4938
2006-06-29 12:30:00,57.37,57.41,57.37,57.41,5408.328826392644,36.1965,36.2217,36.1965,36.2217,5408.3288
2006-06-29 12:35:00,57.41,57.41,57.37,57.37,10383.991346673878,36.2217,36.2217,36.1965,36.1965,10383.9913
2006-06-29 12:40:00,57.41,57.41,57.34,57.37,5624.66197944835,36.2217,36.2217,36.1776,36.1965,5624.662
2006-06-29 12:45:00,57.37,57.37,57.34,57.35,5300.162249864791,36.1965,36.1965,36.1776,36.1839,5300.1622
2006-06-29 12:50:00,57.36,57.36,57.27,57.31,6489.994591671173,36.1902,36.1902,36.1334,36.1586,6489.9946
2006-06-29 12:55:00,57.32,57.32,57.25,57.26,5408.328826392644,36.1649,36.1649,36.1208,36.1271,5408.3288
2006-06-29 13:00:00,57.26,57.33,57.26,57.33,7138.994050838291,36.1271,36.1712,36.1271,36.1712,7138.9941
2006-06-29 13:05:00,57.33,57.37,57.31,57.37,5840.995132504056,36.1712,36.1965,36.1586,36.1965,5840.9951
2006-06-29 13:10:00,57.37,57.45,57.37,57.44,10059.491617090318,36.1965,36.247,36.1965,36.2406,10059.4916
2006-06-29 13:15:00,57.44,57.44,57.36,57.36,3353.16387236344,36.2406,36.2406,36.1902,36.1902,3353.1639
2006-06-29 13:20:00,57.34,57.37,57.33,57.37,10600.324499729582,36.1776,36.1965,36.1712,36.1965,10600.3245
2006-06-29 13:25:00,57.38,57.41,57.38,57.41,2163.3315305570577,36.2028,36.2217,36.2028,36.2217,2163.3315
2006-06-29 13:30:00,57.41,57.42,57.41,57.41,1406.1654948620876,36.2217,36.228,36.2217,36.2217,1406.1655
2006-06-29 13:35:00,57.42,57.46,57.41,57.46,8653.32612222823,36.228,36.2533,36.2217,36.2533,8653.3261
2006-06-29 13:40:00,57.46,57.48,57.41,57.46,8220.65981611682,36.2533,36.2659,36.2217,36.2533,8220.6598
2006-06-29 13:45:00,57.46,57.48,57.44,57.48,4002.163331530557,36.2533,36.2659,36.2406,36.2659,4002.1633
2006-06-29 13:50:00,57.49,57.49,57.48,57.49,1622.4986479177933,36.2722,36.2722,36.2659,36.2722,1622.4986
2006-06-29 13:55:00,57.49,57.51,57.41,57.47,57869.1184424013,36.2722,36.2848,36.2217,36.2596,57869.1184
2006-06-29 14:00:00,57.47,57.51,57.41,57.48,29421.308815575987,36.2596,36.2848,36.2217,36.2659,29421.3088
2006-06-29 14:05:00,57.48,57.5,57.42,57.49,13088.1557598702,36.2659,36.2785,36.228,36.2722,13088.1558
2006-06-29 14:10:00,57.5,57.5,57.49,57.5,4975.662520281233,36.2785,36.2785,36.2722,36.2785,4975.6625
2006-06-29 14:15:00,57.49,57.76,57.45,57.76,44672.79610600325,36.2722,36.4425,36.247,36.4425,44672.7961
2006-06-29 14:20:00,57.74,58.0,57.71,57.97,46619.79448350459,36.4299,36.594,36.411,36.575,46619.7945
2006-06-29 14:25:00,57.99,58.0,57.5,57.5,48566.792861005946,36.5877,36.594,36.2785,36.2785,48566.7929
2006-06-29 14:30:00,57.51,57.54,57.39,57.41,43374.797187669006,36.2848,36.3037,36.2091,36.2217,43374.7972
2006-06-29 14:35:00,57.44,57.61,57.39,57.61,19686.316928069227,36.2406,36.3479,36.2091,36.3479,19686.3169
2006-06-29 14:40:00,57.59,57.74,57.47,57.74,30394.808004326664,36.3353,36.4299,36.2596,36.4299,30394.808
2006-06-29 14:45:00,57.75,58.09,57.68,58.06,36992.969172525685,36.4362,36.6507,36.3921,36.6318,36992.9692
2006-06-29 14:50:00,58.07,58.15,58.02,58.12,26392.644672796105,36.6381,36.6886,36.6066,36.6697,26392.6447
2006-06-29 14:55:00,58.12,58.29,58.03,58.25,44889.12925905895,36.6697,36.7769,36.6129,36.7517,44889.1293
2006-06-29 15:00:00,58.25,58.29,58.17,58.29,55056.78745267712,36.7517,36.7769,36.7012,36.7769,55056.7875
2006-06-29 15:05:00,58.26,58.29,58.22,58.24,24121.146565711195,36.758,36.7769,36.7328,36.7454,24121.1466
2006-06-29 15:10:00,58.23,58.27,58.18,58.27,63061.11411573824,36.7391,36.7643,36.7075,36.7643,63061.1141
2006-06-29 15:15:00,58.24,58.31,58.23,58.25,26068.14494321255,36.7454,36.7896,36.7391,36.7517,26068.1449
2006-06-29 15:20:00,58.26,58.26,58.22,58.23,24445.64629529475,36.758,36.758,36.7328,36.7391,24445.6463
2006-06-29 15:25:00,58.24,58.35,58.23,58.24,52677.12276906436,36.7454,36.8148,36.7391,36.7454,52677.1228
2006-06-29 15:30:00,58.26,58.32,58.22,58.32,24012.979989183343,36.758,36.7959,36.7328,36.7959,24012.98
2006-06-29 15:35:00,58.29,58.42,58.29,58.39,15575.987020010816,36.7769,36.859,36.7769,36.84,15575.987
2006-06-29 15:40:00,58.38,58.47,58.38,58.47,14386.154678204435,36.8337,36.8905,36.8337,36.8905,14386.1547
2006-06-29 15:45:00,58.47,58.53,58.46,58.47,29745.808545159543,36.8905,36.9284,36.8842,36.8905,29745.8085
2006-06-29 15:50:00,58.47,58.47,58.33,58.38,36452.13628988642,36.8905,36.8905,36.8022,36.8337,36452.1363
2006-06-29 15:55:00,58.38,58.42,58.35,58.38,53109.789075175766,36.8337,36.859,36.8148,36.8337,53109.7891
2006-06-30 09:30:00,58.81,58.88,58.72,58.84,12871.822606814494,37.105,37.1492,37.0482,37.1239,12871.8226
2006-06-30 09:35:00,58.72,58.96,58.66,58.95,11141.157382368849,37.0482,37.1997,37.0104,37.1933,11141.1574
2006-06-30 09:40:00,58.94,58.95,58.9,58.93,16333.153055705789,37.187,37.1933,37.1618,37.1807,16333.1531
2006-06-30 09:45:00,58.93,59.08,58.89,59.08,29962.14169821525,37.1807,37.2754,37.1555,37.2754,29962.1417
2006-06-30 09:50:00,59.08,59.08,58.99,59.03,17414.818820984314,37.2754,37.2754,37.2186,37.2438,17414.8188
2006-06-30 09:55:00,59.05,59.17,58.99,59.13,31260.140616549485,37.2564,37.3322,37.2186,37.3069,31260.1406
2006-06-30 10:00:00,59.14,59.17,59.05,59.1,29096.809085992427,37.3132,37.3322,37.2564,37.288,29096.8091
2006-06-30 10:05:00,59.04,59.07,58.97,58.98,18063.81828015144,37.2501,37.2691,37.206,37.2123,18063.8183
2006-06-30 10:10:00,58.98,58.98,58.78,58.8,24770.14602487831,37.2123,37.2123,37.0861,37.0987,24770.146
2006-06-30 10:15:00,58.81,58.9,58.71,58.74,61438.61546782044,37.105,37.1618,37.0419,37.0609,61438.6155
2006-06-30 10:20:00,58.74,58.74,58.57,58.58,24553.812871822607,37.0609,37.0609,36.9536,36.9599,24553.8129
2006-06-30 10:25:00,58.59,58.63,58.53,58.57,16982.152514872905,36.9662,36.9915,36.9284,36.9536,16982.1525
2006-06-30 10:30:00,58.57,58.59,58.48,58.52,22931.31422390481,36.9536,36.9662,36.8968,36.922,22931.3142
2006-06-30 10:35:00,58.52,58.62,58.52,58.62,4975.662520281233,36.922,36.9851,36.922,36.9851,4975.6625
2006-06-30 10:40:00,58.62,58.7,58.61,58.67,17631.15197404002,36.9851,37.0356,36.9788,37.0167,17631.152
2006-06-30 10:45:00,58.71,58.81,58.71,58.73,10059.491617090318,37.0419,37.105,37.0419,37.0545,10059.4916
2006-06-30 10:50:00,58.73,58.85,58.73,58.84,7355.327203893997,37.0545,37.1303,37.0545,37.1239,7355.3272
2006-06-30 10:55:00,58.84,58.96,58.84,58.94,7030.8274743104375,37.1239,37.1997,37.1239,37.187,7030.8275
2006-06-30 11:00:00,58.96,59.0,58.96,59.0,9734.99188750676,37.1997,37.2249,37.1997,37.2249,9734.9919
2006-06-30 11:05:00,59.0,59.0,58.87,58.87,7355.327203893997,37.2249,37.2249,37.1429,37.1429,7355.3272
2006-06-30 11:10:00,58.88,58.88,58.7,58.76,7896.160086533261,37.1492,37.1492,37.0356,37.0735,7896.1601
2006-06-30 11:15:00,58.76,58.8,58.67,58.67,4542.9962141698215,37.0735,37.0987,37.0167,37.0167,4542.9962
2006-06-30 11:20:00,58.69,58.8,58.69,58.8,5624.66197944835,37.0293,37.0987,37.0293,37.0987,5624.662
2006-06-30 11:25:00,58.8,58.82,58.79,58.82,5191.995673336939,37.0987,37.1113,37.0924,37.1113,5191.9957
2006-06-30 11:30:00,58.8,58.81,58.77,58.81,7138.994050838291,37.0987,37.105,37.0798,37.105,7138.9941
2006-06-30 11:35:00,58.8,58.82,58.78,58.81,9626.825310978908,37.0987,37.1113,37.0861,37.105,9626.8253
2006-06-30 11:40:00,58.83,58.9,58.83,58.9,5732.828555976204,37.1176,37.1618,37.1176,37.1618,5732.8286
2006-06-30 11:45:00,58.92,58.96,58.92,58.94,6814.494321254732,37.1744,37.1997,37.1744,37.187,6814.4943
2006-06-30 11:50:00,58.94,58.94,58.88,58.89,3244.9972958355866,37.187,37.187,37.1492,37.1555,3244.9973
2006-06-30 11:55:00,58.89,58.97,58.89,58.96,7679.826933477555,37.1555,37.206,37.1555,37.1997,7679.8269
2006-06-30 12:00:00,58.96,59.06,58.96,59.06,17739.318550567874,37.1997,37.2628,37.1997,37.2628,17739.3186
2006-06-30 12:05:00,59.05,59.07,59.01,59.04,21957.815035154137,37.2564,37.2691,37.2312,37.2501,21957.815
2006-06-30 12:10:00,59.04,59.07,59.04,59.06,3244.9972958355866,37.2501,37.2691,37.2501,37.2628,3244.9973
2006-06-30 12:15:00,59.05,59.06,59.03,59.04,12006.489994591671,37.2564,37.2628,37.2438,37.2501,12006.49
2006-06-30 12:20:00,59.03,59.05,59.02,59.04,5516.495402920497,37.2438,37.2564,37.2375,37.2501,5516.4954
2006-06-30 12:25:00,59.05,59.08,59.02,59.08,4759.329367225527,37.2564,37.2754,37.2375,37.2754,4759.3294
2006-06-30 12:30:00,59.06,59.08,59.06,59.08,4651.162790697675,37.2628,37.2754,37.2628,37.2754,4651.1628
2006-06-30 12:35:00,59.08,59.09,59.08,59.09,2055.164954029205,37.2754,37.2817,37.2754,37.2817,2055.165
2006-06-30 12:40:00,59.09,59.18,59.09,59.18,6381.828015143321,37.2817,37.3385,37.2817,37.3385,6381.828
2006-06-30 12:45:00,59.17,59.17,59.14,59.14,9518.658734451054,37.3322,37.3322,37.3132,37.3132,9518.6587
2006-06-30 12:50:00,59.14,59.14,59.08,59.08,5624.66197944835,37.3132,37.3132,37.2754,37.2754,5624.662
2006-06-30 12:55:00,59.1,59.12,59.08,59.12,7030.8274743104375,37.288,37.3006,37.2754,37.3006,7030.8275
2006-06-30 13:00:00,59.12,59.15,59.09,59.13,3353.16387236344,37.3006,37.3195,37.2817,37.3069,3353.1639
2006-06-30 13:05:00,59.14,59.16,59.13,59.14,4218.496484586262,37.3132,37.3258,37.3069,37.3132,4218.4965
2006-06-30 13:10:00,59.14,59.15,59.09,59.1,8220.65981611682,37.3132,37.3195,37.2817,37.288,8220.6598
2006-06-30 13:15:00,59.09,59.14,59.09,59.13,4002.163331530557,37.2817,37.3132,37.2817,37.3069,4002.1633
2006-06-30 13:20:00,59.13,59.17,59.13,59.14,24012.979989183343,37.3069,37.3322,37.3069,37.3132,24012.98
2006-06-30 13:25:00,59.16,59.16,59.15,59.16,4867.49594375338,37.3258,37.3258,37.3195,37.3258,4867.4959
2006-06-30 13:30:00,59.16,59.17,59.15,59.16,7247.160627366144,37.3258,37.3322,37.3195,37.3258,7247.1606
2006-06-30 13:35:00,59.17,59.17,59.13,59.13,3569.4970254191453,37.3322,37.3322,37.3069,37.3069,3569.497
2006-06-30 13:40:00,59.12,59.13,59.12,59.12,5516.495402920497,37.3006,37.3069,37.3006,37.3006,5516.4954
2006-06-30 13:45:00,59.12,59.18,59.12,59.18,8112.493239588966,37.3006,37.3385,37.3006,37.3385,8112.4932
2006-06-30 13:50:00,59.18,59.2,59.15,59.17,8653.32612222823,37.3385,37.3511,37.3195,37.3322,8653.3261
2006-06-30 13:55:00,59.17,59.18,59.16,59.17,3136.830719307734,37.3322,37.3385,37.3258,37.3322,3136.8307
2006-06-30 14:00:00,59.17,59.17,59.13,59.14,6598.161168199026,37.3322,37.3322,37.3069,37.3132,6598.1612
2006-06-30 14:05:00,59.16,59.21,59.15,59.2,5191.995673336939,37.3258,37.3574,37.3195,37.3511,5191.9957
2006-06-30 14:10:00,59.2,59.27,59.2,59.25,10383.991346673878,37.3511,37.3952,37.3511,37.3826,10383.9913
2006-06-30 14:15:00,59.25,59.27,59.25,59.27,7896.160086533261,37.3826,37.3952,37.3826,37.3952,7896.1601
2006-06-30 14:20:00,59.26,59.26,59.22,59.24,8869.659275283937,37.3889,37.3889,37.3637,37.3763,8869.6593
2006-06-30 14:25:00,59.25,59.26,59.22,59.24,8977.82585181179,37.3826,37.3889,37.3637,37.3763,8977.8259
2006-06-30 14:30:00,59.25,59.3,59.24,59.27,12114.656571119524,37.3826,37.4142,37.3763,37.3952,12114.6566
2006-06-30 14:35:00,59.27,59.28,59.25,59.27,14818.820984315846,37.3952,37.4016,37.3826,37.3952,14818.821
2006-06-30 14:40:00,59.26,59.29,59.26,59.29,10816.657652785289,37.3889,37.4079,37.3889,37.4079,10816.6577
2006-06-30 14:45:00,59.28,59.29,59.26,59.27,8545.159545700379,37.4016,37.4079,37.3889,37.3952,8545.1595
2006-06-30 14:50:00,59.28,59.39,59.28,59.37,14926.9875608437,37.4016,37.471,37.4016,37.4583,14926.9876
2006-06-30 14:55:00,59.37,59.37,59.32,59.34,7896.160086533261,37.4583,37.4583,37.4268,37.4394,7896.1601
2006-06-30 15:00:00,59.35,59.35,59.26,59.27,7787.993510005408,37.4457,37.4457,37.3889,37.3952,7787.9935
2006-06-30 15:05:00,59.29,59.35,59.28,59.28,19253.65062195781,37.4079,37.4457,37.4016,37.4016,19253.6506
2006-06-30 15:10:00,59.3,59.32,59.26,59.27,7896.160086533261,37.4142,37.4268,37.3889,37.3952,7896.1601
2006-06-30 15:15:00,59.27,59.28,59.24,59.27,18388.31800973499,37.3952,37.4016,37.3763,37.3952,18388.318
2006-06-30 15:20:00,59.29,59.32,59.2,59.2,14277.98810167658,37.4079,37.4268,37.3511,37.3511,14277.9881
2006-06-30 15:25:00,59.21,59.21,59.18,59.21,37750.13520822066,37.3574,37.3574,37.3385,37.3574,37750.1352
2006-06-30 15:30:00,59.21,59.23,59.14,59.15,21849.648458626285,37.3574,37.37,37.3132,37.3195,21849.6485
2006-06-30 15:35:00,59.15,59.2,59.15,59.18,29421.308815575987,37.3195,37.3511,37.3195,37.3385,29421.3088
2006-06-30 15:40:00,59.19,59.19,59.08,59.08,31368.307193077337,37.3448,37.3448,37.2754,37.2754,31368.3072
2006-06-30 15:45:00,59.09,59.25,59.09,59.25,24770.14602487831,37.2817,37.3826,37.2817,37.3826,24770.146
2006-06-30 15:50:00,59.25,59.32,59.25,59.3,37101.135749053545,37.3826,37.4268,37.3826,37.4142,37101.1357
2006-06-30 15:55:00,59.31,59.31,59.16,59.17,39372.633856138455,37.4205,37.4205,37.3258,37.3322,39372.6339
2006-07-03 09:30:00,59.45,59.51,59.38,59.38,23039.480800432662,37.5088,37.5467,37.4646,37.4646,23039.4808
2006-07-03 09:35:00,59.36,59.4,59.18,59.4,8220.65981611682,37.452,37.4773,37.3385,37.4773,8220.6598
2006-07-03 09:40:00,59.4,59.47,59.26,59.28,27149.81070849108,37.4773,37.5214,37.3889,37.4016,27149.8107
2006-07-03 09:45:00,59.32,59.51,59.32,59.45,12979.989183342346,37.4268,37.5467,37.4268,37.5088,12979.9892
2006-07-03 09:50:00,59.45,59.49,59.35,59.4,12655.489453758788,37.5088,37.5341,37.4457,37.4773,12655.4895
2006-07-03 09:55:00,59.4,59.46,59.4,59.44,17306.65224445646,37.4773,37.5151,37.4773,37.5025,17306.6522
2006-07-03 10:00:00,59.43,59.51,59.43,59.51,21741.48188209843,37.4962,37.5467,37.4962,37.5467,21741.4819
2006-07-03 10:05:00,59.52,59.53,59.47,59.52,20335.316387236344,37.553,37.5593,37.5214,37.553,20335.3164
2006-07-03 10:10:00,59.53,59.66,59.52,59.66,23904.813412655487,37.5593,37.6413,37.553,37.6413,23904.8134
2006-07-03 10:15:00,59.68,59.69,59.64,59.64,12655.489453758788,37.6539,37.6602,37.6287,37.6287,12655.4895
2006-07-03 10:20:00,59.64,59.64,59.5,59.5,9085.992428339645,37.6287,37.6287,37.5404,37.5404,9085.9924
2006-07-03 10:25:00,59.51,59.52,59.46,59.49,10059.491617090318,37.5467,37.553,37.5151,37.5341,10059.4916
2006-07-03 10:30:00,59.48,59.53,59.48,59.52,12763.656030286642,37.5277,37.5593,37.5277,37.553,12763.656
2006-07-03 10:35:00,59.51,59.54,59.49,59.49,5516.495402920497,37.5467,37.5656,37.5341,37.5341,5516.4954
2006-07-03 10:40:00,59.49,59.55,59.49,59.53,9843.158464034614,37.5341,37.5719,37.5341,37.5593,9843.1585
2006-07-03 10:45:00,59.53,59.56,59.53,59.53,7030.8274743104375,37.5593,37.5782,37.5593,37.5593,7030.8275
2006-07-03 10:50:00,59.54,59.61,59.54,59.59,8653.32612222823,37.5656,37.6098,37.5656,37.5971,8653.3261
2006-07-03 10:55:00,59.6,59.66,59.59,59.65,9843.158464034614,37.6035,37.6413,37.5971,37.635,9843.1585
2006-07-03 11:00:00,59.64,59.69,59.6,59.63,14277.98810167658,37.6287,37.6602,37.6035,37.6224,14277.9881
2006-07-03 11:05:00,59.61,59.63,59.57,59.59,8112.493239588966,37.6098,37.6224,37.5845,37.5971,8112.4932
2006-07-03 11:10:00,59.59,59.66,59.57,59.63,26068.14494321255,37.5971,37.6413,37.5845,37.6224,26068.1449
2006-07-03 11:15:00,59.63,59.67,59.63,59.65,12006.489994591671,37.6224,37.6476,37.6224,37.635,12006.49
2006-07-03 11:20:00,59.68,59.68,59.63,59.63,26176.3115197404,37.6539,37.6539,37.6224,37.6224,26176.3115
2006-07-03 11:25:00,59.63,59.64,59.59,59.63,14061.654948620877,37.6224,37.6287,37.5971,37.6224,14061.6549
2006-07-03 11:30:00,59.62,59.72,59.62,59.69,18929.15089237425,37.6161,37.6792,37.6161,37.6602,18929.1509
2006-07-03 11:35:00,59.72,59.75,59.7,59.74,36884.80259599783,37.6792,37.6981,37.6665,37.6918,36884.8026
2006-07-03 11:40:00,59.73,59.75,59.71,59.71,25310.978907517576,37.6855,37.6981,37.6729,37.6729,25310.9789
2006-07-03 11:45:00,59.73,59.74,59.66,59.69,17090.319091400757,37.6855,37.6918,37.6413,37.6602,17090.3191
2006-07-03 11:50:00,59.66,59.71,59.66,59.69,17522.98539751217,37.6413,37.6729,37.6413,37.6602,17522.9854
2006-07-03 11:55:00,59.69,59.71,59.64,59.64,9734.99188750676,37.6602,37.6729,37.6287,37.6287,9734.9919
2006-07-03 12:00:00,59.64,59.69,59.63,59.69,9194.159004867495,37.6287,37.6602,37.6224,37.6602,9194.159
2006-07-03 12:05:00,59.69,59.69,59.61,59.61,12114.656571119524,37.6602,37.6602,37.6098,37.6098,12114.6566
2006-07-03 12:10:00,59.6,59.62,59.57,59.61,10492.15792320173,37.6035,37.6161,37.5845,37.6098,10492.1579
2006-07-03 12:15:00,59.62,59.62,59.61,59.62,5191.995673336939,37.6161,37.6161,37.6098,37.6161,5191.9957
2006-07-03 12:20:00,59.61,59.63,59.61,59.61,7571.660356949702,37.6098,37.6224,37.6098,37.6098,7571.6604
2006-07-03 12:25:00,59.62,59.65,59.62,59.62,7571.660356949702,37.6161,37.635,37.6161,37.6161,7571.6604
2006-07-03 12:30:00,59.63,59.65,59.62,59.63,15143.320713899404,37.6224,37.635,37.6161,37.6224,15143.3207
2006-07-03 12:35:00,59.63,59.69,59.63,59.68,15575.987020010816,37.6224,37.6602,37.6224,37.6539,15575.987
2006-07-03 12:40:00,59.68,59.75,59.67,59.75,12006.489994591671,37.6539,37.6981,37.6476,37.6981,12006.49
2006-07-03 12:45:00,59.75,59.83,59.75,59.82,13628.988642509465,37.6981,37.7486,37.6981,37.7423,13628.9886
2006-07-03 12:50:00,59.83,59.85,59.81,59.82,14926.9875608437,37.7486,37.7612,37.7359,37.7423,14926.9876
2006-07-03 12:55:00,59.82,59.82,59.75,59.75,21633.315305570577,37.7423,37.7423,37.6981,37.6981,21633.3153
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 13:05:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 13:10:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-03 13:15:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 13:25:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 13:35:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 13:45:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 13:55:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 14:05:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 14:15:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 14:25:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 14:35:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 14:45:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 14:55:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 15:05:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 15:15:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 15:25:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 15:35:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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 15:45:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
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
2006-07-03 15:55:00,59.75,59.75,59.75,59.75,0.0,37.6981,37.6981,37.6981,37.6981,0.0
2006-07-05 09:30:00,59.59,59.59,59.54,59.54,21957.815035154137,37.5971,37.5971,37.5656,37.5656,21957.815
2006-07-05 09:35:00,59.53,59.62,59.45,59.45,27690.64359113034,37.5593,37.6161,37.5088,37.5088,27690.6436
2006-07-05 09:40:00,59.45,59.7,59.45,59.47,22390.48134126555,37.5088,37.6665,37.5088,37.5214,22390.4813
2006-07-05 09:45:00,59.48,59.57,59.45,59.5,17522.98539751217,37.5277,37.5845,37.5088,37.5404,17522.9854
2006-07-05 09:50:00,59.53,59.53,59.45,59.46,16116.81990265008,37.5593,37.5593,37.5088,37.5151,16116.8199
2006-07-05 09:55:00,59.46,59.5,59.42,59.45,16982.152514872905,37.5151,37.5404,37.4899,37.5088,16982.1525
2006-07-05 10:00:00,59.45,59.59,59.45,59.58,21849.648458626285,37.5088,37.5971,37.5088,37.5908,21849.6485
2006-07-05 10:05:00,59.59,59.59,59.54,59.55,26825.31097890752,37.5971,37.5971,37.5656,37.5719,26825.311
2006-07-05 10:10:00,59.52,59.58,59.5,59.57,14169.821525148727,37.553,37.5908,37.5404,37.5845,14169.8215
2006-07-05 10:15:00,59.57,59.6,59.53,59.57,14818.820984315846,37.5845,37.6035,37.5593,37.5845,14818.821
2006-07-05 10:20:00,59.56,59.59,59.55,59.56,9302.32558139535,37.5782,37.5971,37.5719,37.5782,9302.3256
2006-07-05 10:25:00,59.55,59.55,59.33,59.33,17090.319091400757,37.5719,37.5719,37.4331,37.4331,17090.3191
2006-07-05 10:30:00,59.3,59.33,59.21,59.24,12330.98972417523,37.4142,37.4331,37.3574,37.3763,12330.9897
2006-07-05 10:35:00,59.21,59.26,59.2,59.24,8977.82585181179,37.3574,37.3889,37.3511,37.3763,8977.8259
2006-07-05 10:40:00,59.23,59.23,59.17,59.2,17522.98539751217,37.37,37.37,37.3322,37.3511,17522.9854
2006-07-05 10:45:00,59.2,59.3,59.19,59.28,19145.484045429963,37.3511,37.4142,37.3448,37.4016,19145.484
2006-07-05 10:50:00,59.28,59.29,59.24,59.25,19361.817198485667,37.4016,37.4079,37.3763,37.3826,19361.8172
2006-07-05 10:55:00,59.25,59.25,59.19,59.19,11465.657111952409,37.3826,37.3826,37.3448,37.3448,11465.6571
2006-07-05 11:00:00,59.17,59.2,59.09,59.14,10708.491076257436,37.3322,37.3511,37.2817,37.3132,10708.4911
2006-07-05 11:05:00,59.14,59.17,59.08,59.15,16333.153055705789,37.3132,37.3322,37.2754,37.3195,16333.1531
2006-07-05 11:10:00,59.14,59.14,59.08,59.13,13520.82206598161,37.3132,37.3132,37.2754,37.3069,13520.8221
2006-07-05 11:15:00,59.12,59.14,59.1,59.1,4975.662520281233,37.3006,37.3132,37.288,37.288,4975.6625
2006-07-05 11:20:00,59.09,59.11,59.07,59.07,7787.993510005408,37.2817,37.2943,37.2691,37.2691,7787.9935
2006-07-05 11:25:00,59.08,59.08,59.01,59.02,12222.823147647376,37.2754,37.2754,37.2312,37.2375,12222.8231
2006-07-05 11:30:00,58.99,59.11,58.99,59.11,16224.986479177933,37.2186,37.2943,37.2186,37.2943,16224.9865
2006-07-05 11:35:00,59.1,59.16,59.1,59.14,15575.987020010816,37.288,37.3258,37.288,37.3132,15575.987
2006-07-05 11:40:00,59.16,59.16,59.12,59.14,20876.14926987561,37.3258,37.3258,37.3006,37.3132,20876.1493
2006-07-05 11:45:00,59.14,59.19,59.14,59.17,24337.4797187669,37.3132,37.3448,37.3132,37.3322,24337.4797
2006-07-05 11:50:00,59.17,59.17,59.15,59.16,8653.32612222823,37.3322,37.3322,37.3195,37.3258,8653.3261
2006-07-05 11:55:00,59.18,59.24,59.17,59.22,14926.9875608437,37.3385,37.3763,37.3322,37.3637,14926.9876
2006-07-05 12:00:00,59.22,59.27,59.21,59.22,29853.9751216874,37.3637,37.3952,37.3574,37.3637,29853.9751
2006-07-05 12:05:00,59.22,59.38,59.2,59.35,22606.814494321254,37.3637,37.4646,37.3511,37.4457,22606.8145
2006-07-05 12:10:00,59.36,59.38,59.25,59.27,22931.31422390481,37.452,37.4646,37.3826,37.3952,22931.3142
2006-07-05 12:15:00,59.26,59.27,59.18,59.18,6273.661438615468,37.3889,37.3952,37.3385,37.3385,6273.6614
2006-07-05 12:20:00,59.17,59.19,59.12,59.13,9734.99188750676,37.3322,37.3448,37.3006,37.3069,9734.9919
2006-07-05 12:25:00,59.13,59.23,59.13,59.23,10708.491076257436,37.3069,37.37,37.3069,37.37,10708.4911
2006-07-05 12:30:00,59.22,59.24,59.2,59.2,6922.660897782585,37.3637,37.3763,37.3511,37.3511,6922.6609
2006-07-05 12:35:00,59.2,59.2,59.15,59.16,6598.161168199026,37.3511,37.3511,37.3195,37.3258,6598.1612
2006-07-05 12:40:00,59.17,59.21,59.15,59.16,16333.153055705789,37.3322,37.3574,37.3195,37.3258,16333.1531
2006-07-05 12:45:00,59.16,59.19,59.16,59.17,7247.160627366144,37.3258,37.3448,37.3258,37.3322,7247.1606
2006-07-05 12:50:00,59.17,59.21,59.16,59.2,11249.3239588967,37.3322,37.3574,37.3258,37.3511,11249.324
2006-07-05 12:55:00,59.17,59.2,59.15,59.16,19578.15035154137,37.3322,37.3511,37.3195,37.3258,19578.1504
2006-07-05 13:00:00,59.15,59.17,59.15,59.15,6706.327744726879,37.3195,37.3322,37.3195,37.3195,6706.3277
2006-07-05 13:05:00,59.14,59.15,59.07,59.08,4542.9962141698215,37.3132,37.3195,37.2691,37.2754,4542.9962
2006-07-05 13:10:00,59.04,59.08,58.98,59.07,23688.480259599783,37.2501,37.2754,37.2123,37.2691,23688.4803
2006-07-05 13:15:00,59.08,59.09,59.04,59.08,6814.494321254732,37.2754,37.2817,37.2501,37.2754,6814.4943
2006-07-05 13:20:00,59.08,59.12,59.01,59.06,16765.819361817197,37.2754,37.3006,37.2312,37.2628,16765.8194
2006-07-05 13:25:00,59.06,59.12,59.06,59.06,7896.160086533261,37.2628,37.3006,37.2628,37.2628,7896.1601
2006-07-05 13:30:00,59.05,59.12,59.05,59.08,6922.660897782585,37.2564,37.3006,37.2564,37.2754,6922.6609
2006-07-05 13:35:00,59.06,59.1,59.06,59.1,3353.16387236344,37.2628,37.288,37.2628,37.288,3353.1639
2006-07-05 13:40:00,59.08,59.08,59.03,59.04,3244.9972958355866,37.2754,37.2754,37.2438,37.2501,3244.9973
2006-07-05 13:45:00,59.02,59.02,58.9,58.93,9626.825310978908,37.2375,37.2375,37.1618,37.1807,9626.8253
2006-07-05 13:50:00,58.93,58.98,58.91,58.91,13088.1557598702,37.1807,37.2123,37.1681,37.1681,13088.1558
2006-07-05 13:55:00,58.9,58.96,58.87,58.96,5408.328826392644,37.1618,37.1997,37.1429,37.1997,5408.3288
2006-07-05 14:00:00,58.92,59.03,58.92,59.02,4651.162790697675,37.1744,37.2438,37.1744,37.2375,4651.1628
2006-07-05 14:05:00,59.02,59.03,58.98,59.03,6273.661438615468,37.2375,37.2438,37.2123,37.2438,6273.6614
2006-07-05 14:10:00,59.05,59.05,58.97,58.97,8545.159545700379,37.2564,37.2564,37.206,37.206,8545.1595
2006-07-05 14:15:00,58.98,59.02,58.97,59.02,5516.495402920497,37.2123,37.2375,37.206,37.2375,5516.4954
2006-07-05 14:20:00,59.04,59.08,59.02,59.06,15359.65386695511,37.2501,37.2754,37.2375,37.2628,15359.6539
2006-07-05 14:25:00,59.03,59.08,59.02,59.02,9843.158464034614,37.2438,37.2754,37.2375,37.2375,9843.1585
2006-07-05 14:30:00,59.02,59.17,59.01,59.17,13196.322336398052,37.2375,37.3322,37.2312,37.3322,13196.3223
2006-07-05 14:35:00,59.17,59.27,59.08,59.21,36668.46944294213,37.3322,37.3952,37.2754,37.3574,36668.4694
2006-07-05 14:40:00,59.2,59.25,59.16,59.2,14818.820984315846,37.3511,37.3826,37.3258,37.3511,14818.821
2006-07-05 14:45:00,59.2,59.2,59.08,59.1,7355.327203893997,37.3511,37.3511,37.2754,37.288,7355.3272
2006-07-05 14:50:00,59.1,59.11,59.07,59.08,6273.661438615468,37.288,37.2943,37.2691,37.2754,6273.6614
2006-07-05 14:55:00,59.08,59.12,59.07,59.09,19145.484045429963,37.2754,37.3006,37.2691,37.2817,19145.484
2006-07-05 15:00:00,59.11,59.12,59.04,59.08,13520.82206598161,37.2943,37.3006,37.2501,37.2754,13520.8221
2006-07-05 15:05:00,59.09,59.09,58.96,59.0,12330.98972417523,37.2817,37.2817,37.1997,37.2249,12330.9897
2006-07-05 15:10:00,58.99,59.04,58.93,59.01,13304.488912925906,37.2186,37.2501,37.1807,37.2312,13304.4889
2006-07-05 15:15:00,58.98,59.07,58.95,58.96,15359.65386695511,37.2123,37.2691,37.1933,37.1997,15359.6539
2006-07-05 15:20:00,58.96,58.96,58.91,58.92,12006.489994591671,37.1997,37.1997,37.1681,37.1744,12006.49
2006-07-05 15:25:00,58.93,58.96,58.92,58.92,5191.995673336939,37.1807,37.1997,37.1744,37.1744,5191.9957
2006-07-05 15:30:00,58.91,58.92,58.86,58.89,20443.4829637642,37.1681,37.1744,37.1366,37.1555,20443.483
2006-07-05 15:35:00,58.91,59.03,58.88,59.0,16549.486208761493,37.1681,37.2438,37.1492,37.2249,16549.4862
2006-07-05 15:40:00,59.01,59.05,59.0,59.0,16873.98593834505,37.2312,37.2564,37.2249,37.2249,16873.9859
2006-07-05 15:45:00,58.98,59.1,58.98,59.1,15900.486749594374,37.2123,37.288,37.2123,37.288,15900.4867
2006-07-05 15:50:00,59.11,59.17,59.1,59.11,13412.655489453758,37.2943,37.3322,37.288,37.2943,13412.6555
2006-07-05 15:55:00,59.1,59.11,59.0,59.02,31909.1400757166,37.288,37.2943,37.2249,37.2375,31909.1401
2006-07-06 09:30:00,58.89,59.0,58.89,58.98,13412.655489453758,37.1555,37.2249,37.1555,37.2123,13412.6555
2006-07-06 09:35:00,58.88,59.01,58.88,58.94,9302.32558139535,37.1492,37.2312,37.1492,37.187,9302.3256
2006-07-06 09:40:00,58.94,59.03,58.92,58.96,11898.323418063816,37.187,37.2438,37.1744,37.1997,11898.3234
2006-07-06 09:45:00,58.94,59.03,58.94,58.99,9085.992428339645,37.187,37.2438,37.187,37.2186,9085.9924
2006-07-06 09:50:00,58.99,59.02,58.98,58.98,13737.155219037317,37.2186,37.2375,37.2123,37.2123,13737.1552
2006-07-06 09:55:00,59.01,59.06,58.98,59.04,7030.8274743104375,37.2312,37.2628,37.2123,37.2501,7030.8275
2006-07-06 10:00:00,59.04,59.23,59.01,59.1,33207.13899405084,37.2501,37.37,37.2312,37.288,33207.139
2006-07-06 10:05:00,59.13,59.13,59.05,59.12,5083.829096809086,37.3069,37.3069,37.2564,37.3006,5083.8291
2006-07-06 10:10:00,59.13,59.13,59.07,59.08,6922.660897782585,37.3069,37.3069,37.2691,37.2754,6922.6609
2006-07-06 10:15:00,59.06,59.09,59.05,59.06,14061.654948620877,37.2628,37.2817,37.2564,37.2628,14061.6549
2006-07-06 10:20:00,59.07,59.07,59.02,59.04,8436.992969172525,37.2691,37.2691,37.2375,37.2501,8436.993
2006-07-06 10:25:00,59.03,59.15,59.03,59.14,14602.48783126014,37.2438,37.3195,37.2438,37.3132,14602.4878
2006-07-06 10:30:00,59.14,59.17,59.1,59.1,11898.323418063816,37.3132,37.3322,37.288,37.288,11898.3234
2006-07-06 10:35:00,59.09,59.1,59.07,59.07,6489.994591671173,37.2817,37.288,37.2691,37.2691,6489.9946
2006-07-06 10:40:00,59.07,59.19,59.07,59.19,18929.15089237425,37.2691,37.3448,37.2691,37.3448,18929.1509
2006-07-06 10:45:00,59.18,59.2,59.15,59.17,30178.47485127096,37.3385,37.3511,37.3195,37.3322,30178.4749
2006-07-06 10:50:00,59.17,59.21,59.16,59.17,7247.160627366144,37.3322,37.3574,37.3258,37.3322,7247.1606
2006-07-06 10:55:00,59.17,59.27,59.15,59.23,20659.8161168199,37.3322,37.3952,37.3195,37.37,20659.8161
2006-07-06 11:00:00,59.24,59.24,59.2,59.21,17847.485127095726,37.3763,37.3763,37.3511,37.3574,17847.4851
2006-07-06 11:05:00,59.22,59.23,59.2,59.2,15359.65386695511,37.3637,37.37,37.3511,37.3511,15359.6539
2006-07-06 11:10:00,59.2,59.23,59.18,59.21,8004.326663061114,37.3511,37.37,37.3385,37.3574,8004.3267
2006-07-06 11:15:00,59.21,59.29,59.21,59.27,11465.657111952409,37.3574,37.4079,37.3574,37.3952,11465.6571
2006-07-06 11:20:00,59.24,59.25,59.2,59.2,3893.996755002704,37.3763,37.3826,37.3511,37.3511,3893.9968
2006-07-06 11:25:00,59.19,59.23,59.17,59.23,4651.162790697675,37.3448,37.37,37.3322,37.37,4651.1628
2006-07-06 11:30:00,59.2,59.23,59.17,59.19,8977.82585181179,37.3511,37.37,37.3322,37.3448,8977.8259
2006-07-06 11:35:00,59.19,59.19,59.14,59.14,4218.496484586262,37.3448,37.3448,37.3132,37.3132,4218.4965
2006-07-06 11:40:00,59.13,59.14,59.1,59.14,6057.328285559762,37.3069,37.3132,37.288,37.3132,6057.3283
2006-07-06 11:45:00,59.14,59.17,59.11,59.13,8112.493239588966,37.3132,37.3322,37.2943,37.3069,8112.4932
2006-07-06 11:50:00,59.13,59.13,59.07,59.09,8112.493239588966,37.3069,37.3069,37.2691,37.2817,8112.4932
2006-07-06 11:55:00,59.09,59.17,59.09,59.17,14386.154678204435,37.2817,37.3322,37.2817,37.3322,14386.1547
2006-07-06 12:00:00,59.14,59.14,59.08,59.09,5408.328826392644,37.3132,37.3132,37.2754,37.2817,5408.3288
2006-07-06 12:05:00,59.08,59.12,59.08,59.11,3353.16387236344,37.2754,37.3006,37.2754,37.2943,3353.1639
2006-07-06 12:10:00,59.11,59.11,59.07,59.07,7896.160086533261,37.2943,37.2943,37.2691,37.2691,7896.1601
2006-07-06 12:15:00,59.07,59.07,58.99,58.99,7571.660356949702,37.2691,37.2691,37.2186,37.2186,7571.6604
2006-07-06 12:20:00,58.99,59.03,58.93,59.03,23580.31368307193,37.2186,37.2438,37.1807,37.2438,23580.3137
2006-07-06 12:25:00,59.03,59.11,59.03,59.11,7355.327203893997,37.2438,37.2943,37.2438,37.2943,7355.3272
2006-07-06 12:30:00,59.13,59.13,59.1,59.12,3785.830178474851,37.3069,37.3069,37.288,37.3006,3785.8302
2006-07-06 12:35:00,59.11,59.15,59.11,59.14,3569.4970254191453,37.2943,37.3195,37.2943,37.3132,3569.497
2006-07-06 12:40:00,59.12,59.13,59.07,59.13,9302.32558139535,37.3006,37.3069,37.2691,37.3069,9302.3256
2006-07-06 12:45:00,59.12,59.14,59.11,59.12,17739.318550567874,37.3006,37.3132,37.2943,37.3006,17739.3186
2006-07-06 12:50:00,59.12,59.2,59.12,59.2,10383.991346673878,37.3006,37.3511,37.3006,37.3511,10383.9913
2006-07-06 12:55:00,59.2,59.2,59.09,59.1,8328.826392644673,37.3511,37.3511,37.2817,37.288,8328.8264
2006-07-06 13:00:00,59.12,59.12,59.08,59.09,2379.6646836127634,37.3006,37.3006,37.2754,37.2817,2379.6647
2006-07-06 13:05:00,59.1,59.14,59.1,59.13,2812.330989724175,37.288,37.3132,37.288,37.3069,2812.331
2006-07-06 13:10:00,59.15,59.15,59.1,59.1,4434.8296376419685,37.3195,37.3195,37.288,37.288,4434.8296
2006-07-06 13:15:00,59.1,59.11,59.08,59.1,3353.16387236344,37.288,37.2943,37.2754,37.288,3353.1639
2006-07-06 13:20:00,59.1,59.13,59.08,59.1,1946.998377501352,37.288,37.3069,37.2754,37.288,1946.9984
2006-07-06 13:25:00,59.1,59.12,59.08,59.08,2271.4981070849108,37.288,37.3006,37.2754,37.2754,2271.4981
2006-07-06 13:30:00,59.09,59.09,59.05,59.05,2271.4981070849108,37.2817,37.2817,37.2564,37.2564,2271.4981
2006-07-06 13:35:00,59.05,59.1,59.05,59.08,2379.6646836127634,37.2564,37.288,37.2564,37.2754,2379.6647
2006-07-06 13:40:00,59.12,59.2,59.12,59.2,2055.164954029205,37.3006,37.3511,37.3006,37.3511,2055.165
2006-07-06 13:45:00,59.2,59.26,59.18,59.22,3785.830178474851,37.3511,37.3889,37.3385,37.3637,3785.8302
2006-07-06 13:50:00,59.23,59.23,59.2,59.2,1081.6657652785289,37.37,37.37,37.3511,37.3511,1081.6658
2006-07-06 13:55:00,59.19,59.19,59.08,59.1,5949.161709031909,37.3448,37.3448,37.2754,37.288,5949.1617
2006-07-06 14:00:00,59.11,59.13,59.1,59.11,4759.329367225527,37.2943,37.3069,37.288,37.2943,4759.3294
2006-07-06 14:05:00,59.11,59.11,59.03,59.03,8436.992969172525,37.2943,37.2943,37.2438,37.2438,8436.993
2006-07-06 14:10:00,59.02,59.03,58.98,58.98,9194.159004867495,37.2375,37.2438,37.2123,37.2123,9194.159
2006-07-06 14:15:00,59.0,59.03,58.99,59.0,1946.998377501352,37.2249,37.2438,37.2186,37.2249,1946.9984
2006-07-06 14:20:00,58.98,58.99,58.96,58.96,3677.6636019469984,37.2123,37.2186,37.1997,37.1997,3677.6636
2006-07-06 14:25:00,58.98,59.01,58.96,58.96,3353.16387236344,37.2123,37.2312,37.1997,37.1997,3353.1639
2006-07-06 14:30:00,58.96,58.97,58.84,58.88,4326.663061114115,37.1997,37.206,37.1239,37.1492,4326.6631
2006-07-06 14:35:00,58.86,58.91,58.84,58.9,6814.494321254732,37.1366,37.1681,37.1239,37.1618,6814.4943
2006-07-06 14:40:00,58.91,58.96,58.89,58.96,4759.329367225527,37.1681,37.1997,37.1555,37.1997,4759.3294
2006-07-06 14:45:00,58.96,58.98,58.96,58.96,8220.65981611682,37.1997,37.2123,37.1997,37.1997,8220.6598
2006-07-06 14:50:00,58.96,58.96,58.94,58.96,3353.16387236344,37.1997,37.1997,37.187,37.1997,3353.1639
2006-07-06 14:55:00,58.96,59.02,58.96,58.96,7571.660356949702,37.1997,37.2375,37.1997,37.1997,7571.6604
2006-07-06 15:00:00,58.97,58.97,58.91,58.93,4218.496484586262,37.206,37.206,37.1681,37.1807,4218.4965
2006-07-06 15:05:00,58.92,59.03,58.92,59.0,4651.162790697675,37.1744,37.2438,37.1744,37.2249,4651.1628
2006-07-06 15:10:00,59.0,59.08,59.0,59.08,5408.328826392644,37.2249,37.2754,37.2249,37.2754,5408.3288
2006-07-06 15:15:00,59.06,59.07,59.02,59.02,5083.829096809086,37.2628,37.2691,37.2375,37.2375,5083.8291
2006-07-06 15:20:00,59.02,59.14,59.01,59.14,10167.658193618172,37.2375,37.3132,37.2312,37.3132,10167.6582
2006-07-06 15:25:00,59.14,59.16,59.13,59.14,6814.494321254732,37.3132,37.3258,37.3069,37.3132,6814.4943
2006-07-06 15:30:00,59.11,59.11,59.05,59.09,10059.491617090318,37.2943,37.2943,37.2564,37.2817,10059.4916
2006-07-06 15:35:00,59.09,59.17,59.09,59.17,4867.49594375338,37.2817,37.3322,37.2817,37.3322,4867.4959
2006-07-06 15:40:00,59.15,59.25,59.15,59.24,11790.156841535963,37.3195,37.3826,37.3195,37.3763,11790.1568
2006-07-06 15:45:00,59.25,59.25,59.15,59.18,5191.995673336939,37.3826,37.3826,37.3195,37.3385,5191.9957
2006-07-06 15:50:00,59.18,59.22,59.15,59.21,10600.324499729582,37.3385,37.3637,37.3195,37.3574,10600.3245
2006-07-06 15:55:00,59.22,59.22,59.16,59.2,12871.822606814494,37.3637,37.3637,37.3258,37.3511,12871.8226
2006-07-07 09:30:00,59.2,59.23,59.03,59.04,12763.656030286642,37.3511,37.37,37.2438,37.2501,12763.656
2006-07-07 09:35:00,59.04,59.04,58.7,58.81,24445.64629529475,37.2501,37.2501,37.0356,37.105,24445.6463
2006-07-07 09:40:00,58.8,59.05,58.8,58.91,9302.32558139535,37.0987,37.2564,37.0987,37.1681,9302.3256
2006-07-07 09:45:00,58.88,58.96,58.75,58.75,9734.99188750676,37.1492,37.1997,37.0672,37.0672,9734.9919
2006-07-07 09:50:00,58.75,58.79,58.64,58.65,26933.47755543537,37.0672,37.0924,36.9978,37.0041,26933.4776
2006-07-07 09:55:00,58.7,58.71,58.63,58.65,15900.486749594374,37.0356,37.0419,36.9915,37.0041,15900.4867
2006-07-07 10:00:00,58.61,58.71,58.59,58.65,5732.828555976204,36.9788,37.0419,36.9662,37.0041,5732.8286
2006-07-07 10:05:00,58.65,58.73,58.6,58.72,10924.824229313142,37.0041,37.0545,36.9725,37.0482,10924.8242
2006-07-07 10:10:00,58.75,58.85,58.71,58.78,14494.321254732287,37.0672,37.1303,37.0419,37.0861,14494.3213
2006-07-07 10:15:00,58.77,58.82,58.73,58.73,5732.828555976204,37.0798,37.1113,37.0545,37.0545,5732.8286
2006-07-07 10:20:00,58.73,58.74,58.7,58.71,14277.98810167658,37.0545,37.0609,37.0356,37.0419,14277.9881
2006-07-07 10:25:00,58.72,58.78,58.71,58.72,6489.994591671173,37.0482,37.0861,37.0419,37.0482,6489.9946
2006-07-07 10:30:00,58.75,58.83,58.72,58.77,43266.630611141154,37.0672,37.1176,37.0482,37.0798,43266.6306
2006-07-07 10:35:00,58.76,58.84,58.73,58.79,14277.98810167658,37.0735,37.1239,37.0545,37.0924,14277.9881
2006-07-07 10:40:00,58.82,58.89,58.82,58.86,10383.991346673878,37.1113,37.1555,37.1113,37.1366,10383.9913
2006-07-07 10:45:00,58.87,58.96,58.87,58.95,8004.326663061114,37.1429,37.1997,37.1429,37.1933,8004.3267
2006-07-07 10:50:00,58.97,58.98,58.96,58.96,4002.163331530557,37.206,37.2123,37.1997,37.1997,4002.1633
2006-07-07 10:55:00,58.93,58.96,58.88,58.9,2055.164954029205,37.1807,37.1997,37.1492,37.1618,2055.165
2006-07-07 11:00:00,58.91,58.91,58.71,58.73,30935.640886965928,37.1681,37.1681,37.0419,37.0545,30935.6409
2006-07-07 11:05:00,58.72,58.79,58.71,58.77,15575.987020010816,37.0482,37.0924,37.0419,37.0798,15575.987
2006-07-07 11:10:00,58.76,58.77,58.72,58.72,6273.661438615468,37.0735,37.0798,37.0482,37.0482,6273.6614
2006-07-07 11:15:00,58.71,58.76,58.71,58.75,11141.157382368849,37.0419,37.0735,37.0419,37.0672,11141.1574
2006-07-07 11:20:00,58.75,58.75,58.64,58.64,12330.98972417523,37.0672,37.0672,36.9978,36.9978,12330.9897
2006-07-07 11:25:00,58.66,58.69,58.66,58.68,2595.997836668469,37.0104,37.0293,37.0104,37.023,2595.9978
2006-07-07 11:30:00,58.66,58.86,58.59,58.86,13412.655489453758,37.0104,37.1366,36.9662,37.1366,13412.6555
2006-07-07 11:35:00,58.84,58.92,58.84,58.92,6814.494321254732,37.1239,37.1744,37.1239,37.1744,6814.4943
2006-07-07 11:40:00,58.91,58.95,58.91,58.95,5732.828555976204,37.1681,37.1933,37.1681,37.1933,5732.8286
2006-07-07 11:45:00,58.93,58.94,58.89,58.89,8653.32612222823,37.1807,37.187,37.1555,37.1555,8653.3261
2006-07-07 11:50:00,58.89,58.96,58.84,58.85,10816.657652785289,37.1555,37.1997,37.1239,37.1303,10816.6577
2006-07-07 11:55:00,58.85,58.87,58.81,58.81,6489.994591671173,37.1303,37.1429,37.105,37.105,6489.9946
2006-07-07 12:00:00,58.77,58.84,58.77,58.81,7355.327203893997,37.0798,37.1239,37.0798,37.105,7355.3272
2006-07-07 12:05:00,58.81,58.83,58.81,58.82,648.9994591671174,37.105,37.1176,37.105,37.1113,648.9995
2006-07-07 12:10:00,58.81,58.83,58.77,58.79,4002.163331530557,37.105,37.1176,37.0798,37.0924,4002.1633
2006-07-07 12:15:00,58.79,58.79,58.73,58.76,2271.4981070849108,37.0924,37.0924,37.0545,37.0735,2271.4981
2006-07-07 12:20:00,58.76,58.86,58.76,58.86,3785.830178474851,37.0735,37.1366,37.0735,37.1366,3785.8302
2006-07-07 12:25:00,58.86,58.89,58.84,58.89,4542.9962141698215,37.1366,37.1555,37.1239,37.1555,4542.9962
2006-07-07 12:30:00,58.87,58.92,58.87,58.87,11032.990805840996,37.1429,37.1744,37.1429,37.1429,11032.9908
2006-07-07 12:35:00,58.87,58.94,58.87,58.94,8112.493239588966,37.1429,37.187,37.1429,37.187,8112.4932
2006-07-07 12:40:00,58.92,58.92,58.9,58.91,1730.6652244456463,37.1744,37.1744,37.1618,37.1681,1730.6652
2006-07-07 12:45:00,58.89,58.91,58.86,58.86,2920.497566252028,37.1555,37.1681,37.1366,37.1366,2920.4976
2006-07-07 12:50:00,58.86,58.88,58.86,58.88,3569.4970254191453,37.1366,37.1492,37.1366,37.1492,3569.497
2006-07-07 12:55:00,58.84,58.85,58.79,58.8,7247.160627366144,37.1239,37.1303,37.0924,37.0987,7247.1606
2006-07-07 13:00:00,58.8,58.8,58.65,58.65,11141.157382368849,37.0987,37.0987,37.0041,37.0041,11141.1574
2006-07-07 13:05:00,58.67,58.74,58.67,58.72,5083.829096809086,37.0167,37.0609,37.0167,37.0482,5083.8291
2006-07-07 13:10:00,58.72,58.72,58.68,58.71,6057.328285559762,37.0482,37.0482,37.023,37.0419,6057.3283
2006-07-07 13:15:00,58.71,58.71,58.59,58.59,7463.49378042185,37.0419,37.0419,36.9662,36.9662,7463.4938
2006-07-07 13:20:00,58.59,58.6,58.57,58.57,10059.491617090318,36.9662,36.9725,36.9536,36.9536,10059.4916
2006-07-07 13:25:00,58.58,58.59,58.55,58.59,4651.162790697675,36.9599,36.9662,36.941,36.9662,4651.1628
2006-07-07 13:30:00,58.59,58.59,58.54,58.56,1838.8318009734992,36.9662,36.9662,36.9347,36.9473,1838.8318
2006-07-07 13:35:00,58.58,58.61,58.57,58.57,10167.658193618172,36.9599,36.9788,36.9536,36.9536,10167.6582
2006-07-07 13:40:00,58.56,58.58,58.52,58.55,4434.8296376419685,36.9473,36.9599,36.922,36.941,4434.8296
2006-07-07 13:45:00,58.55,58.61,58.55,58.58,17631.15197404002,36.941,36.9788,36.941,36.9599,17631.152
2006-07-07 13:50:00,58.57,58.6,58.54,58.58,20227.14981070849,36.9536,36.9725,36.9347,36.9599,20227.1498
2006-07-07 13:55:00,58.58,58.59,58.55,58.59,10492.15792320173,36.9599,36.9662,36.941,36.9662,10492.1579
2006-07-07 14:00:00,58.57,58.61,58.56,58.61,15900.486749594374,36.9536,36.9788,36.9473,36.9788,15900.4867
2006-07-07 14:05:00,58.61,58.61,58.58,58.61,20443.4829637642,36.9788,36.9788,36.9599,36.9788,20443.483
2006-07-07 14:10:00,58.61,58.63,58.59,58.63,9843.158464034614,36.9788,36.9915,36.9662,36.9915,9843.1585
2006-07-07 14:15:00,58.63,58.68,58.61,58.61,6381.828015143321,36.9915,37.023,36.9788,36.9788,6381.828
2006-07-07 14:20:00,58.61,58.66,58.59,58.61,12655.489453758788,36.9788,37.0104,36.9662,36.9788,12655.4895
2006-07-07 14:25:00,58.61,58.61,58.54,58.54,6922.660897782585,36.9788,36.9788,36.9347,36.9347,6922.6609
2006-07-07 14:30:00,58.54,58.55,58.43,58.43,8004.326663061114,36.9347,36.941,36.8653,36.8653,8004.3267
2006-07-07 14:35:00,58.43,58.46,58.38,58.38,11141.157382368849,36.8653,36.8842,36.8337,36.8337,11141.1574
2006-07-07 14:40:00,58.38,58.38,58.23,58.27,13088.1557598702,36.8337,36.8337,36.7391,36.7643,13088.1558
2006-07-07 14:45:00,58.25,58.27,58.15,58.24,15575.987020010816,36.7517,36.7643,36.6886,36.7454,15575.987
2006-07-07 14:50:00,58.23,58.28,58.18,58.18,5191.995673336939,36.7391,36.7706,36.7075,36.7075,5191.9957
2006-07-07 14:55:00,58.2,58.21,58.1,58.17,11357.490535424551,36.7202,36.7265,36.6571,36.7012,11357.4905
2006-07-07 15:00:00,58.17,58.2,58.07,58.19,13845.32179556517,36.7012,36.7202,36.6381,36.7138,13845.3218
2006-07-07 15:05:00,58.19,58.19,58.15,58.17,4651.162790697675,36.7138,36.7138,36.6886,36.7012,4651.1628
2006-07-07 15:10:00,58.17,58.17,58.08,58.1,7787.993510005408,36.7012,36.7012,36.6444,36.6571,7787.9935
2006-07-07 15:15:00,58.1,58.12,58.09,58.1,11249.3239588967,36.6571,36.6697,36.6507,36.6571,11249.324
2006-07-07 15:20:00,58.12,58.12,57.88,57.99,17631.15197404002,36.6697,36.6697,36.5183,36.5877,17631.152
2006-07-07 15:25:00,58.0,58.05,57.96,57.99,16982.152514872905,36.594,36.6255,36.5687,36.5877,16982.1525
2006-07-07 15:30:00,57.98,58.07,57.98,58.05,21957.815035154137,36.5813,36.6381,36.5813,36.6255,21957.815
2006-07-07 15:35:00,58.05,58.05,58.0,58.04,17631.15197404002,36.6255,36.6255,36.594,36.6192,17631.152
2006-07-07 15:40:00,58.04,58.17,58.04,58.17,15467.820443482964,36.6192,36.7012,36.6192,36.7012,15467.8204
2006-07-07 15:45:00,58.17,58.29,58.16,58.29,24878.312601406164,36.7012,36.7769,36.6949,36.7769,24878.3126
2006-07-07 15:50:00,58.29,58.33,58.23,58.23,36127.63656030287,36.7769,36.8022,36.7391,36.7391,36127.6366
2006-07-07 15:55:00,58.23,58.27,58.22,58.23,16116.81990265008,36.7391,36.7643,36.7328,36.7391,16116.8199
2006-07-10 09:30:00,58.08,58.36,57.93,58.17,30611.141157382368,36.6444,36.8211,36.5498,36.7012,30611.1412
2006-07-10 09:35:00,58.1,58.32,58.1,58.28,9843.158464034614,36.6571,36.7959,36.6571,36.7706,9843.1585
2006-07-10 09:40:00,58.28,58.43,58.28,58.35,34829.63764196863,36.7706,36.8653,36.7706,36.8148,34829.6376
2006-07-10 09:45:00,58.35,58.35,58.03,58.08,13520.82206598161,36.8148,36.8148,36.6129,36.6444,13520.8221
2006-07-10 09:50:00,58.07,58.13,58.0,58.12,11357.490535424551,36.6381,36.676,36.594,36.6697,11357.4905
2006-07-10 09:55:00,58.09,58.11,58.02,58.07,20335.316387236344,36.6507,36.6634,36.6066,36.6381,20335.3164
2006-07-10 10:00:00,58.11,58.25,58.11,58.17,7138.994050838291,36.6634,36.7517,36.6634,36.7012,7138.9941
2006-07-10 10:05:00,58.18,58.33,58.18,58.29,6706.327744726879,36.7075,36.8022,36.7075,36.7769,6706.3277
2006-07-10 10:10:00,58.29,58.33,58.25,58.26,9518.658734451054,36.7769,36.8022,36.7517,36.758,9518.6587
2006-07-10 10:15:00,58.26,58.27,58.06,58.17,19469.98377501352,36.758,36.7643,36.6318,36.7012,19469.9838
2006-07-10 10:20:00,58.2,58.32,58.1,58.3,12330.98972417523,36.7202,36.7959,36.6571,36.7832,12330.9897
2006-07-10 10:25:00,58.31,58.48,58.31,58.42,22606.814494321254,36.7896,36.8968,36.7896,36.859,22606.8145
2006-07-10 10:30:00,58.46,58.48,58.27,58.3,18171.98485667929,36.8842,36.8968,36.7643,36.7832,18171.9849
2006-07-10 10:35:00,58.27,58.35,58.26,58.33,7787.993510005408,36.7643,36.8148,36.758,36.8022,7787.9935
2006-07-10 10:40:00,58.32,58.42,58.29,58.42,5840.995132504056,36.7959,36.859,36.7769,36.859,5840.9951
2006-07-10 10:45:00,58.37,58.4,58.32,58.35,5083.829096809086,36.8274,36.8463,36.7959,36.8148,5083.8291
2006-07-10 10:50:00,58.42,58.46,58.35,58.45,5300.162249864791,36.859,36.8842,36.8148,36.8779,5300.1622
2006-07-10 10:55:00,58.46,58.48,58.43,58.44,10708.491076257436,36.8842,36.8968,36.8653,36.8716,10708.4911
2006-07-10 11:00:00,58.47,58.56,58.46,58.51,7787.993510005408,36.8905,36.9473,36.8842,36.9157,7787.9935
2006-07-10 11:05:00,58.49,58.52,58.41,58.41,9951.325040562466,36.9031,36.922,36.8526,36.8526,9951.325
2006-07-10 11:10:00,58.4,58.44,58.37,58.41,3677.6636019469984,36.8463,36.8716,36.8274,36.8526,3677.6636
2006-07-10 11:15:00,58.41,58.47,58.39,58.44,5624.66197944835,36.8526,36.8905,36.84,36.8716,5624.662
2006-07-10 11:20:00,58.46,58.48,58.4,58.47,35154.13737155219,36.8842,36.8968,36.8463,36.8905,35154.1374
2006-07-10 11:25:00,58.43,58.61,58.43,58.61,4975.662520281233,36.8653,36.9788,36.8653,36.9788,4975.6625
2006-07-10 11:30:00,58.59,58.74,58.59,58.71,14926.9875608437,36.9662,37.0609,36.9662,37.0419,14926.9876
2006-07-10 11:35:00,58.72,58.72,58.48,58.48,13520.82206598161,37.0482,37.0482,36.8968,36.8968,13520.8221
2006-07-10 11:40:00,58.49,58.49,58.39,58.4,8328.826392644673,36.9031,36.9031,36.84,36.8463,8328.8264
2006-07-10 11:45:00,58.39,58.42,58.39,58.41,4759.329367225527,36.84,36.859,36.84,36.8526,4759.3294
2006-07-10 11:50:00,58.42,58.47,58.4,58.46,4002.163331530557,36.859,36.8905,36.8463,36.8842,4002.1633
2006-07-10 11:55:00,58.47,58.56,58.47,58.56,3677.6636019469984,36.8905,36.9473,36.8905,36.9473,3677.6636
2006-07-10 12:00:00,58.56,58.59,58.55,58.56,7896.160086533261,36.9473,36.9662,36.941,36.9473,7896.1601
2006-07-10 12:05:00,58.57,58.57,58.48,58.5,7463.49378042185,36.9536,36.9536,36.8968,36.9094,7463.4938
2006-07-10 12:10:00,58.5,58.51,58.4,58.42,5624.66197944835,36.9094,36.9157,36.8463,36.859,5624.662
2006-07-10 12:15:00,58.43,58.47,58.41,58.47,3353.16387236344,36.8653,36.8905,36.8526,36.8905,3353.1639
2006-07-10 12:20:00,58.45,58.54,58.45,58.51,4975.662520281233,36.8779,36.9347,36.8779,36.9157,4975.6625
2006-07-10 12:25:00,58.52,58.59,58.52,58.54,6165.494862087615,36.922,36.9662,36.922,36.9347,6165.4949
2006-07-10 12:30:00,58.54,58.59,58.54,58.58,4651.162790697675,36.9347,36.9662,36.9347,36.9599,4651.1628
2006-07-10 12:35:00,58.57,58.65,58.54,58.64,6489.994591671173,36.9536,37.0041,36.9347,36.9978,6489.9946
2006-07-10 12:40:00,58.65,58.69,58.6,58.69,6273.661438615468,37.0041,37.0293,36.9725,37.0293,6273.6614
2006-07-10 12:45:00,58.69,58.69,58.59,58.59,8436.992969172525,37.0293,37.0293,36.9662,36.9662,8436.993
2006-07-10 12:50:00,58.59,58.62,58.47,58.5,8977.82585181179,36.9662,36.9851,36.8905,36.9094,8977.8259
2006-07-10 12:55:00,58.48,58.56,58.48,58.51,10600.324499729582,36.8968,36.9473,36.8968,36.9157,10600.3245
2006-07-10 13:00:00,58.49,58.5,58.43,58.5,5732.828555976204,36.9031,36.9094,36.8653,36.9094,5732.8286
2006-07-10 13:05:00,58.5,58.57,58.47,58.55,16873.98593834505,36.9094,36.9536,36.8905,36.941,16873.9859
2006-07-10 13:10:00,58.52,58.59,58.52,58.55,9085.992428339645,36.922,36.9662,36.922,36.941,9085.9924
2006-07-10 13:15:00,58.59,58.59,58.52,58.55,6706.327744726879,36.9662,36.9662,36.922,36.941,6706.3277
2006-07-10 13:20:00,58.55,58.57,58.52,58.57,4651.162790697675,36.941,36.9536,36.922,36.9536,4651.1628
2006-07-10 13:25:00,58.57,58.63,58.54,58.62,9843.158464034614,36.9536,36.9915,36.9347,36.9851,9843.1585
2006-07-10 13:30:00,58.64,58.66,58.6,58.61,13845.32179556517,36.9978,37.0104,36.9725,36.9788,13845.3218
2006-07-10 13:35:00,58.62,58.62,58.57,58.57,6814.494321254732,36.9851,36.9851,36.9536,36.9536,6814.4943
2006-07-10 13:40:00,58.55,58.62,58.52,58.59,10167.658193618172,36.941,36.9851,36.922,36.9662,10167.6582
2006-07-10 13:45:00,58.61,58.69,58.59,58.67,14602.48783126014,36.9788,37.0293,36.9662,37.0167,14602.4878
2006-07-10 13:50:00,58.68,58.68,58.52,58.57,38723.63439697133,37.023,37.023,36.922,36.9536,38723.6344
2006-07-10 13:55:00,58.55,58.56,58.45,58.45,8977.82585181179,36.941,36.9473,36.8779,36.8779,8977.8259
2006-07-10 14:00:00,58.44,58.5,58.44,58.47,7679.826933477555,36.8716,36.9094,36.8716,36.8905,7679.8269
2006-07-10 14:05:00,58.47,58.49,58.44,58.47,7247.160627366144,36.8905,36.9031,36.8716,36.8905,7247.1606
2006-07-10 14:10:00,58.47,58.48,58.44,58.48,6165.494862087615,36.8905,36.8968,36.8716,36.8968,6165.4949
2006-07-10 14:15:00,58.46,58.55,58.45,58.55,10492.15792320173,36.8842,36.941,36.8779,36.941,10492.1579
2006-07-10 14:20:00,58.53,58.57,58.5,58.55,12439.156300703082,36.9284,36.9536,36.9094,36.941,12439.1563
2006-07-10 14:25:00,58.57,58.6,58.53,58.53,8112.493239588966,36.9536,36.9725,36.9284,36.9284,8112.4932
2006-07-10 14:30:00,58.52,58.52,58.46,58.46,4651.162790697675,36.922,36.922,36.8842,36.8842,4651.1628
2006-07-10 14:35:00,58.46,58.5,58.43,58.47,12763.656030286642,36.8842,36.9094,36.8653,36.8905,12763.656
2006-07-10 14:40:00,58.47,58.48,58.44,58.47,8761.492698756085,36.8905,36.8968,36.8716,36.8905,8761.4927
2006-07-10 14:45:00,58.46,58.48,58.43,58.46,5191.995673336939,36.8842,36.8968,36.8653,36.8842,5191.9957
2006-07-10 14:50:00,58.47,58.51,58.46,58.5,8220.65981611682,36.8905,36.9157,36.8842,36.9094,8220.6598
2006-07-10 14:55:00,58.49,58.54,58.47,58.51,12763.656030286642,36.9031,36.9347,36.8905,36.9157,12763.656
2006-07-10 15:00:00,58.54,58.55,58.51,58.54,13845.32179556517,36.9347,36.941,36.9157,36.9347,13845.3218
2006-07-10 15:05:00,58.52,58.6,58.52,58.55,23039.480800432662,36.922,36.9725,36.922,36.941,23039.4808
2006-07-10 15:10:00,58.56,58.7,58.56,58.7,29096.809085992427,36.9473,37.0356,36.9473,37.0356,29096.8091
2006-07-10 15:15:00,58.69,58.77,58.69,58.76,27906.97674418605,37.0293,37.0798,37.0293,37.0735,27906.9767
2006-07-10 15:20:00,58.76,58.77,58.73,58.76,15359.65386695511,37.0735,37.0798,37.0545,37.0735,15359.6539
2006-07-10 15:25:00,58.73,58.76,58.71,58.73,14602.48783126014,37.0545,37.0735,37.0419,37.0545,14602.4878
2006-07-10 15:30:00,58.73,58.74,58.71,58.71,7138.994050838291,37.0545,37.0609,37.0419,37.0419,7138.9941
2006-07-10 15:35:00,58.72,58.72,58.65,58.65,8220.65981611682,37.0482,37.0482,37.0041,37.0041,8220.6598
2006-07-10 15:40:00,58.65,58.66,58.54,58.54,11357.490535424551,37.0041,37.0104,36.9347,36.9347,11357.4905
2006-07-10 15:45:00,58.55,58.55,58.5,58.53,25419.145484045428,36.941,36.941,36.9094,36.9284,25419.1455
2006-07-10 15:50:00,58.53,58.54,58.47,58.49,18712.81773931855,36.9284,36.9347,36.8905,36.9031,18712.8177
2006-07-10 15:55:00,58.48,58.53,58.48,58.52,24229.313142239047,36.8968,36.9284,36.8968,36.922,24229.3131
2006-07-11 09:30:00,58.94,59.16,58.88,59.16,62412.11465657112,37.187,37.3258,37.1492,37.3258,62412.1147
2006-07-11 09:35:00,59.16,59.29,59.09,59.18,50405.62466197945,37.3258,37.4079,37.2817,37.3385,50405.6247
2006-07-11 09:40:00,59.26,59.43,59.17,59.34,76906.4359113034,37.3889,37.4962,37.3322,37.4394,76906.4359
2006-07-11 09:45:00,59.34,59.47,59.34,59.39,51595.45700378583,37.4394,37.5214,37.4394,37.471,51595.457
2006-07-11 09:50:00,59.41,59.42,59.31,59.32,69226.60897782585,37.4836,37.4899,37.4205,37.4268,69226.609
2006-07-11 09:55:00,59.32,59.37,59.2,59.25,28664.14277988101,37.4268,37.4583,37.3511,37.3826,28664.1428
2006-07-11 10:00:00,59.25,59.27,59.14,59.19,16224.986479177933,37.3826,37.3952,37.3132,37.3448,16224.9865
2006-07-11 10:05:00,59.18,59.26,59.1,59.1,33315.30557057869,37.3385,37.3889,37.288,37.288,33315.3056
2006-07-11 10:10:00,59.08,59.08,58.98,59.04,22282.314764737694,37.2754,37.2754,37.2123,37.2501,22282.3148
2006-07-11 10:15:00,59.04,59.18,59.04,59.17,9302.32558139535,37.2501,37.3385,37.2501,37.3322,9302.3256
2006-07-11 10:20:00,59.17,59.26,59.17,59.25,14386.154678204435,37.3322,37.3889,37.3322,37.3826,14386.1547
2006-07-11 10:25:00,59.21,59.33,59.21,59.33,39480.80043266631,37.3574,37.4331,37.3574,37.4331,39480.8004
2006-07-11 10:30:00,59.33,59.39,59.27,59.29,37317.46890210925,37.4331,37.471,37.3952,37.4079,37317.4689
2006-07-11 10:35:00,59.29,59.3,59.19,59.19,39480.80043266631,37.4079,37.4142,37.3448,37.3448,39480.8004
2006-07-11 10:40:00,59.2,59.21,59.15,59.17,31151.974040021632,37.3511,37.3574,37.3195,37.3322,31151.974
2006-07-11 10:45:00,59.18,59.22,59.18,59.21,5840.995132504056,37.3385,37.3637,37.3385,37.3574,5840.9951
2006-07-11 10:50:00,59.21,59.23,59.17,59.18,5732.828555976204,37.3574,37.37,37.3322,37.3385,5732.8286
2006-07-11 10:55:00,59.17,59.2,59.17,59.2,1406.1654948620876,37.3322,37.3511,37.3322,37.3511,1406.1655
2006-07-11 11:00:00,59.19,59.2,59.17,59.18,10492.15792320173,37.3448,37.3511,37.3322,37.3385,10492.1579
2006-07-11 11:05:00,59.18,59.23,59.18,59.23,7247.160627366144,37.3385,37.37,37.3385,37.37,7247.1606
2006-07-11 11:10:00,59.21,59.3,59.21,59.28,30394.808004326664,37.3574,37.4142,37.3574,37.4016,30394.808
2006-07-11 11:15:00,59.28,59.31,59.28,59.31,7571.660356949702,37.4016,37.4205,37.4016,37.4205,7571.6604
2006-07-11 11:20:00,59.31,59.31,59.25,59.25,14386.154678204435,37.4205,37.4205,37.3826,37.3826,14386.1547
2006-07-11 11:25:00,59.26,59.3,59.24,59.3,9410.4921579232,37.3889,37.4142,37.3763,37.4142,9410.4922
2006-07-11 11:30:00,59.31,59.33,59.27,59.28,10708.491076257436,37.4205,37.4331,37.3952,37.4016,10708.4911
2006-07-11 11:35:00,59.25,59.29,59.25,59.29,5408.328826392644,37.3826,37.4079,37.3826,37.4079,5408.3288
2006-07-11 11:40:00,59.28,59.33,59.28,59.33,3569.4970254191453,37.4016,37.4331,37.4016,37.4331,3569.497
2006-07-11 11:45:00,59.32,59.38,59.31,59.38,8436.992969172525,37.4268,37.4646,37.4205,37.4646,8436.993
2006-07-11 11:50:00,59.34,59.38,59.34,59.34,6273.661438615468,37.4394,37.4646,37.4394,37.4394,6273.6614
2006-07-11 11:55:00,59.34,59.34,59.29,59.29,6489.994591671173,37.4394,37.4394,37.4079,37.4079,6489.9946
2006-07-11 12:00:00,59.29,59.3,59.1,59.11,17522.98539751217,37.4079,37.4142,37.288,37.2943,17522.9854
2006-07-11 12:05:00,59.1,59.21,59.08,59.21,11249.3239588967,37.288,37.3574,37.2754,37.3574,11249.324
2006-07-11 12:10:00,59.21,59.29,59.21,59.28,5516.495402920497,37.3574,37.4079,37.3574,37.4016,5516.4954
2006-07-11 12:15:00,59.27,59.28,59.23,59.23,4110.32990805841,37.3952,37.4016,37.37,37.37,4110.3299
2006-07-11 12:20:00,59.23,59.28,59.23,59.23,8328.826392644673,37.37,37.4016,37.37,37.37,8328.8264
2006-07-11 12:25:00,59.24,59.24,59.22,59.22,2487.8312601406165,37.3763,37.3763,37.3637,37.3637,2487.8313
2006-07-11 12:30:00,59.22,59.23,59.18,59.18,4434.8296376419685,37.3637,37.37,37.3385,37.3385,4434.8296
2006-07-11 12:35:00,59.19,59.19,59.16,59.17,10167.658193618172,37.3448,37.3448,37.3258,37.3322,10167.6582
2006-07-11 12:40:00,59.17,59.17,59.09,59.09,5191.995673336939,37.3322,37.3322,37.2817,37.2817,5191.9957
2006-07-11 12:45:00,59.08,59.08,59.08,59.08,3028.664142779881,37.2754,37.2754,37.2754,37.2754,3028.6641
2006-07-11 12:50:00,59.09,59.11,59.08,59.08,3893.996755002704,37.2817,37.2943,37.2754,37.2754,3893.9968
2006-07-11 12:55:00,59.08,59.08,59.05,59.05,6489.994591671173,37.2754,37.2754,37.2564,37.2564,6489.9946
2006-07-11 13:00:00,59.05,59.05,58.96,58.98,16224.986479177933,37.2564,37.2564,37.1997,37.2123,16224.9865
2006-07-11 13:05:00,58.98,59.11,58.98,59.1,15143.320713899404,37.2123,37.2943,37.2123,37.288,15143.3207
2006-07-11 13:10:00,59.1,59.12,59.08,59.12,9626.825310978908,37.288,37.3006,37.2754,37.3006,9626.8253
2006-07-11 13:15:00,59.12,59.17,59.12,59.17,5083.829096809086,37.3006,37.3322,37.3006,37.3322,5083.8291
2006-07-11 13:20:00,59.17,59.22,59.17,59.22,7030.8274743104375,37.3322,37.3637,37.3322,37.3637,7030.8275
2006-07-11 13:25:00,59.22,59.23,59.21,59.21,4002.163331530557,37.3637,37.37,37.3574,37.3574,4002.1633
2006-07-11 13:30:00,59.23,59.23,59.19,59.19,2487.8312601406165,37.37,37.37,37.3448,37.3448,2487.8313
2006-07-11 13:35:00,59.18,59.18,59.05,59.05,9194.159004867495,37.3385,37.3385,37.2564,37.2564,9194.159
2006-07-11 13:40:00,59.04,59.04,58.98,59.02,9734.99188750676,37.2501,37.2501,37.2123,37.2375,9734.9919
2006-07-11 13:45:00,59.01,59.08,59.01,59.08,6057.328285559762,37.2312,37.2754,37.2312,37.2754,6057.3283
2006-07-11 13:50:00,59.08,59.19,59.08,59.19,10924.824229313142,37.2754,37.3448,37.2754,37.3448,10924.8242
2006-07-11 13:55:00,59.16,59.24,59.16,59.21,4326.663061114115,37.3258,37.3763,37.3258,37.3574,4326.6631
2006-07-11 14:00:00,59.21,59.21,59.13,59.14,9410.4921579232,37.3574,37.3574,37.3069,37.3132,9410.4922
2006-07-11 14:05:00,59.14,59.18,59.14,59.18,9518.658734451054,37.3132,37.3385,37.3132,37.3385,9518.6587
2006-07-11 14:10:00,59.2,59.32,59.2,59.32,9951.325040562466,37.3511,37.4268,37.3511,37.4268,9951.325
2006-07-11 14:15:00,59.32,59.38,59.32,59.38,18388.31800973499,37.4268,37.4646,37.4268,37.4646,18388.318
2006-07-11 14:20:00,59.38,59.42,59.35,59.41,15792.320173066522,37.4646,37.4899,37.4457,37.4836,15792.3202
2006-07-11 14:25:00,59.41,59.54,59.41,59.51,56895.61925365062,37.4836,37.5656,37.4836,37.5467,56895.6193
2006-07-11 14:30:00,59.52,59.54,59.21,59.54,38290.968090859926,37.553,37.5656,37.3574,37.5656,38290.9681
2006-07-11 14:35:00,59.54,59.54,59.49,59.5,18388.31800973499,37.5656,37.5656,37.5341,37.5404,18388.318
2006-07-11 14:40:00,59.5,59.5,59.43,59.45,13412.655489453758,37.5404,37.5404,37.4962,37.5088,13412.6555
2006-07-11 14:45:00,59.45,59.47,59.41,59.47,6489.994591671173,37.5088,37.5214,37.4836,37.5214,6489.9946
2006-07-11 14:50:00,59.47,59.48,59.46,59.47,8977.82585181179,37.5214,37.5277,37.5151,37.5214,8977.8259
2006-07-11 14:55:00,59.48,59.51,59.47,59.48,10924.824229313142,37.5277,37.5467,37.5214,37.5277,10924.8242
2006-07-11 15:00:00,59.48,59.48,59.37,59.37,14818.820984315846,37.5277,37.5277,37.4583,37.4583,14818.821
2006-07-11 15:05:00,59.37,59.41,59.35,59.41,13953.488372093025,37.4583,37.4836,37.4457,37.4836,13953.4884
2006-07-11 15:10:00,59.41,59.62,59.41,59.62,11681.990265008111,37.4836,37.6161,37.4836,37.6161,11681.9903
2006-07-11 15:15:00,59.62,59.62,59.57,59.58,5624.66197944835,37.6161,37.6161,37.5845,37.5908,5624.662
2006-07-11 15:20:00,59.58,59.7,59.58,59.7,20335.316387236344,37.5908,37.6665,37.5908,37.6665,20335.3164
2006-07-11 15:25:00,59.69,59.77,59.69,59.76,9951.325040562466,37.6602,37.7107,37.6602,37.7044,9951.325
2006-07-11 15:30:00,59.75,59.78,59.75,59.77,22714.981070849102,37.6981,37.717,37.6981,37.7107,22714.9811
2006-07-11 15:35:00,59.78,59.94,59.78,59.93,20010.816657652784,37.717,37.818,37.717,37.8117,20010.8167
2006-07-11 15:40:00,59.93,59.94,59.86,59.94,44023.79664683613,37.8117,37.818,37.7675,37.818,44023.7966
2006-07-11 15:45:00,59.94,59.99,59.9,59.97,46403.46133044889,37.818,37.8495,37.7927,37.8369,46403.4613
2006-07-11 15:50:00,59.98,60.08,59.98,60.05,54299.62141698216,37.8432,37.9063,37.8432,37.8874,54299.6214
2006-07-11 15:55:00,60.03,60.06,60.0,60.02,61979.44835045971,37.8748,37.8937,37.8558,37.8684,61979.4484
2006-07-12 09:30:00,60.02,60.02,59.86,59.95,26500.81124932396,37.8684,37.8684,37.7675,37.8243,26500.8112
2006-07-12 09:35:00,60.0,60.01,59.96,59.96,19037.317468902107,37.8558,37.8621,37.8306,37.8306,19037.3175
2006-07-12 09:40:00,59.96,60.09,59.96,60.06,20984.31584640346,37.8306,37.9126,37.8306,37.8937,20984.3158
2006-07-12 09:45:00,60.06,60.08,60.03,60.08,12763.656030286642,37.8937,37.9063,37.8748,37.9063,12763.656
2006-07-12 09:50:00,60.08,60.08,59.96,60.02,17198.48566792861,37.9063,37.9063,37.8306,37.8684,17198.4857
2006-07-12 09:55:00,60.03,60.06,60.01,60.02,10600.324499729582,37.8748,37.8937,37.8621,37.8684,10600.3245
2006-07-12 10:00:00,60.02,60.02,59.94,59.94,6057.328285559762,37.8684,37.8684,37.818,37.818,6057.3283
2006-07-12 10:05:00,59.95,59.96,59.92,59.96,7355.327203893997,37.8243,37.8306,37.8054,37.8306,7355.3272
2006-07-12 10:10:00,59.97,60.0,59.95,59.95,11681.990265008111,37.8369,37.8558,37.8243,37.8243,11681.9903
2006-07-12 10:15:00,59.95,59.95,59.85,59.89,14494.321254732287,37.8243,37.8243,37.7612,37.7864,14494.3213
2006-07-12 10:20:00,59.88,59.88,59.66,59.71,15900.486749594374,37.7801,37.7801,37.6413,37.6729,15900.4867
2006-07-12 10:25:00,59.7,59.7,59.62,59.68,7030.8274743104375,37.6665,37.6665,37.6161,37.6539,7030.8275
2006-07-12 10:30:00,59.65,59.68,59.54,59.55,23580.31368307193,37.635,37.6539,37.5656,37.5719,23580.3137
2006-07-12 10:35:00,59.56,59.56,59.42,59.43,7247.160627366144,37.5782,37.5782,37.4899,37.4962,7247.1606
2006-07-12 10:40:00,59.44,59.45,59.4,59.43,19037.317468902107,37.5025,37.5088,37.4773,37.4962,19037.3175
2006-07-12 10:45:00,59.43,59.43,59.31,59.33,11465.657111952409,37.4962,37.4962,37.4205,37.4331,11465.6571
2006-07-12 10:50:00,59.32,59.34,59.16,59.16,23147.64737696052,37.4268,37.4394,37.3258,37.3258,23147.6474
2006-07-12 10:55:00,59.13,59.14,59.04,59.1,13737.155219037317,37.3069,37.3132,37.2501,37.288,13737.1552
2006-07-12 11:00:00,59.1,59.1,59.03,59.05,39372.633856138455,37.288,37.288,37.2438,37.2564,39372.6339
2006-07-12 11:05:00,59.05,59.09,58.98,59.05,48134.12655489454,37.2564,37.2817,37.2123,37.2564,48134.1266
2006-07-12 11:10:00,59.08,59.08,58.99,59.02,9085.992428339645,37.2754,37.2754,37.2186,37.2375,9085.9924
2006-07-12 11:15:00,59.02,59.03,58.89,58.94,25094.64575446187,37.2375,37.2438,37.1555,37.187,25094.6458
2006-07-12 11:20:00,58.95,59.01,58.89,58.98,18496.484586262843,37.1933,37.2312,37.1555,37.2123,18496.4846
2006-07-12 11:25:00,58.97,59.04,58.97,59.0,13412.655489453758,37.206,37.2501,37.206,37.2249,13412.6555
2006-07-12 11:30:00,59.01,59.06,58.99,59.04,9518.658734451054,37.2312,37.2628,37.2186,37.2501,9518.6587
2006-07-12 11:35:00,59.03,59.15,59.03,59.12,12763.656030286642,37.2438,37.3195,37.2438,37.3006,12763.656
2006-07-12 11:40:00,59.11,59.15,59.08,59.13,6706.327744726879,37.2943,37.3195,37.2754,37.3069,6706.3277
2006-07-12 11:45:00,59.15,59.17,59.13,59.15,4110.32990805841,37.3195,37.3322,37.3069,37.3195,4110.3299
2006-07-12 11:50:00,59.13,59.21,59.13,59.21,14061.654948620877,37.3069,37.3574,37.3069,37.3574,14061.6549
2006-07-12 11:55:00,59.21,59.26,59.19,59.19,45538.128718226064,37.3574,37.3889,37.3448,37.3448,45538.1287
2006-07-12 12:00:00,59.2,59.22,59.15,59.15,32125.47322877231,37.3511,37.3637,37.3195,37.3195,32125.4732
2006-07-12 12:05:00,59.17,59.21,59.17,59.2,8436.992969172525,37.3322,37.3574,37.3322,37.3511,8436.993
2006-07-12 12:10:00,59.2,59.22,59.17,59.2,7896.160086533261,37.3511,37.3637,37.3322,37.3511,7896.1601
2006-07-12 12:15:00,59.18,59.19,59.12,59.12,14710.654407787992,37.3385,37.3448,37.3006,37.3006,14710.6544
2006-07-12 12:20:00,59.12,59.12,59.02,59.02,19361.817198485667,37.3006,37.3006,37.2375,37.2375,19361.8172
2006-07-12 12:25:00,59.05,59.05,58.96,58.99,7571.660356949702,37.2564,37.2564,37.1997,37.2186,7571.6604
2006-07-12 12:30:00,58.99,59.02,58.94,59.02,12222.823147647376,37.2186,37.2375,37.187,37.2375,12222.8231
2006-07-12 12:35:00,59.03,59.05,58.95,58.97,42076.79826933477,37.2438,37.2564,37.1933,37.206,42076.7983
2006-07-12 12:40:00,58.99,59.05,58.96,59.0,8653.32612222823,37.2186,37.2564,37.1997,37.2249,8653.3261
2006-07-12 12:45:00,59.0,59.04,58.93,59.04,8869.659275283937,37.2249,37.2501,37.1807,37.2501,8869.6593
2006-07-12 12:50:00,59.05,59.08,59.05,59.05,7679.826933477555,37.2564,37.2754,37.2564,37.2564,7679.8269
2006-07-12 12:55:00,59.07,59.11,59.03,59.11,4218.496484586262,37.2691,37.2943,37.2438,37.2943,4218.4965
2006-07-12 13:00:00,59.11,59.14,58.96,58.96,8436.992969172525,37.2943,37.3132,37.1997,37.1997,8436.993
2006-07-12 13:05:00,58.98,58.98,58.86,58.89,6381.828015143321,37.2123,37.2123,37.1366,37.1555,6381.828
2006-07-12 13:10:00,58.88,58.97,58.88,58.97,7138.994050838291,37.1492,37.206,37.1492,37.206,7138.9941
2006-07-12 13:15:00,58.97,59.09,58.96,59.08,12655.489453758788,37.206,37.2817,37.1997,37.2754,12655.4895
2006-07-12 13:20:00,59.07,59.07,59.03,59.05,5408.328826392644,37.2691,37.2691,37.2438,37.2564,5408.3288
2006-07-12 13:25:00,59.07,59.07,59.01,59.02,7138.994050838291,37.2691,37.2691,37.2312,37.2375,7138.9941
2006-07-12 13:30:00,58.98,59.04,58.97,59.04,6381.828015143321,37.2123,37.2501,37.206,37.2501,6381.828
2006-07-12 13:35:00,59.02,59.08,58.97,58.97,18063.81828015144,37.2375,37.2754,37.206,37.206,18063.8183
2006-07-12 13:40:00,58.98,59.04,58.96,59.04,10816.657652785289,37.2123,37.2501,37.1997,37.2501,10816.6577
2006-07-12 13:45:00,59.0,59.02,58.94,58.95,6706.327744726879,37.2249,37.2375,37.187,37.1933,6706.3277
2006-07-12 13:50:00,58.96,58.96,58.86,58.95,9734.99188750676,37.1997,37.1997,37.1366,37.1933,9734.9919
2006-07-12 13:55:00,58.95,58.97,58.94,58.96,9734.99188750676,37.1933,37.206,37.187,37.1997,9734.9919
2006-07-12 14:00:00,58.96,58.98,58.95,58.97,6922.660897782585,37.1997,37.2123,37.1933,37.206,6922.6609
2006-07-12 14:05:00,58.97,58.97,58.94,58.97,9626.825310978908,37.206,37.206,37.187,37.206,9626.8253
2006-07-12 14:10:00,58.96,58.99,58.88,58.9,4759.329367225527,37.1997,37.2186,37.1492,37.1618,4759.3294
2006-07-12 14:15:00,58.91,58.99,58.91,58.98,5083.829096809086,37.1681,37.2186,37.1681,37.2123,5083.8291
2006-07-12 14:20:00,58.98,58.99,58.89,58.93,7138.994050838291,37.2123,37.2186,37.1555,37.1807,7138.9941
2006-07-12 14:25:00,58.92,58.92,58.86,58.88,7571.660356949702,37.1744,37.1744,37.1366,37.1492,7571.6604
2006-07-12 14:30:00,58.87,58.95,58.87,58.95,8869.659275283937,37.1429,37.1933,37.1429,37.1933,8869.6593
2006-07-12 14:35:00,58.96,59.05,58.96,59.05,7787.993510005408,37.1997,37.2564,37.1997,37.2564,7787.9935
2006-07-12 14:40:00,59.03,59.07,59.0,59.01,7247.160627366144,37.2438,37.2691,37.2249,37.2312,7247.1606
2006-07-12 14:45:00,58.98,59.0,58.91,58.92,9302.32558139535,37.2123,37.2249,37.1681,37.1744,9302.3256
2006-07-12 14:50:00,58.93,58.93,58.79,58.84,13953.488372093025,37.1807,37.1807,37.0924,37.1239,13953.4884
2006-07-12 14:55:00,58.84,58.84,58.82,58.84,9194.159004867495,37.1239,37.1239,37.1113,37.1239,9194.159
2006-07-12 15:00:00,58.84,58.89,58.81,58.89,11681.990265008111,37.1239,37.1555,37.105,37.1555,11681.9903
2006-07-12 15:05:00,58.88,58.92,58.85,58.86,17306.65224445646,37.1492,37.1744,37.1303,37.1366,17306.6522
2006-07-12 15:10:00,58.87,58.96,58.86,58.93,8004.326663061114,37.1429,37.1997,37.1366,37.1807,8004.3267
2006-07-12 15:15:00,58.92,58.92,58.84,58.88,16008.653326122228,37.1744,37.1744,37.1239,37.1492,16008.6533
2006-07-12 15:20:00,58.86,59.04,58.86,59.04,19469.98377501352,37.1366,37.2501,37.1366,37.2501,19469.9838
2006-07-12 15:25:00,59.05,59.18,59.05,59.16,19902.65008112493,37.2564,37.3385,37.2564,37.3258,19902.6501
2006-07-12 15:30:00,59.15,59.18,59.12,59.12,12114.656571119524,37.3195,37.3385,37.3006,37.3006,12114.6566
2006-07-12 15:35:00,59.12,59.19,59.08,59.09,7787.993510005408,37.3006,37.3448,37.2754,37.2817,7787.9935
2006-07-12 15:40:00,59.08,59.08,58.95,59.02,17090.319091400757,37.2754,37.2754,37.1933,37.2375,17090.3191
2006-07-12 15:45:00,59.03,59.07,59.03,59.07,12871.822606814494,37.2438,37.2691,37.2438,37.2691,12871.8226
2006-07-12 15:50:00,59.08,59.08,58.97,59.01,22174.14818820984,37.2754,37.2754,37.206,37.2312,22174.1482
2006-07-12 15:55:00,59.03,59.1,59.02,59.07,23904.813412655487,37.2438,37.288,37.2375,37.2691,23904.8134
2006-07-13 09:35:00,58.98,58.99,58.75,58.76,28988.64250946457,37.2123,37.2186,37.0672,37.0735,28988.6425
2006-07-13 09:40:00,58.76,58.78,58.52,58.52,11249.3239588967,37.0735,37.0861,36.922,36.922,11249.324
2006-07-13 09:45:00,58.53,58.53,58.29,58.29,25094.64575446187,36.9284,36.9284,36.7769,36.7769,25094.6458
2006-07-13 09:50:00,58.3,58.34,58.19,58.34,34396.97133585722,36.7832,36.8085,36.7138,36.8085,34396.9713
2006-07-13 09:55:00,58.34,58.38,58.23,58.23,7896.160086533261,36.8085,36.8337,36.7391,36.7391,7896.1601
2006-07-13 10:00:00,58.29,58.29,58.16,58.23,9843.158464034614,36.7769,36.7769,36.6949,36.7391,9843.1585
2006-07-13 10:05:00,58.23,58.37,58.23,58.37,7355.327203893997,36.7391,36.8274,36.7391,36.8274,7355.3272
2006-07-13 10:10:00,58.37,58.44,58.35,58.38,11465.657111952409,36.8274,36.8716,36.8148,36.8337,11465.6571
2006-07-13 10:15:00,58.38,58.38,58.27,58.27,6598.161168199026,36.8337,36.8337,36.7643,36.7643,6598.1612
2006-07-13 10:20:00,58.3,58.3,58.01,58.01,14710.654407787992,36.7832,36.7832,36.6003,36.6003,14710.6544
2006-07-13 10:25:00,57.98,58.13,57.94,58.13,11465.657111952409,36.5813,36.676,36.5561,36.676,11465.6571
2006-07-13 10:30:00,58.17,58.51,58.17,58.49,17847.485127095726,36.7012,36.9157,36.7012,36.9031,17847.4851
2006-07-13 10:35:00,58.5,58.52,58.4,58.47,13088.1557598702,36.9094,36.922,36.8463,36.8905,13088.1558
2006-07-13 10:40:00,58.52,58.66,58.52,58.62,11032.990805840996,36.922,37.0104,36.922,36.9851,11032.9908
2006-07-13 10:45:00,58.62,58.62,58.46,58.47,9951.325040562466,36.9851,36.9851,36.8842,36.8905,9951.325
2006-07-13 10:50:00,58.44,58.48,58.35,58.35,10167.658193618172,36.8716,36.8968,36.8148,36.8148,10167.6582
2006-07-13 10:55:00,58.35,58.35,58.24,58.24,6814.494321254732,36.8148,36.8148,36.7454,36.7454,6814.4943
2006-07-13 11:00:00,58.25,58.25,58.16,58.19,9302.32558139535,36.7517,36.7517,36.6949,36.7138,9302.3256
2006-07-13 11:05:00,58.2,58.25,58.19,58.23,10275.824770146024,36.7202,36.7517,36.7138,36.7391,10275.8248
2006-07-13 11:10:00,58.22,58.22,58.1,58.16,13196.322336398052,36.7328,36.7328,36.6571,36.6949,13196.3223
2006-07-13 11:15:00,58.19,58.31,58.19,58.23,4975.662520281233,36.7138,36.7896,36.7138,36.7391,4975.6625
2006-07-13 11:20:00,58.21,58.43,58.21,58.43,7138.994050838291,36.7265,36.8653,36.7265,36.8653,7138.9941
2006-07-13 11:25:00,58.42,58.43,58.35,58.4,3244.9972958355866,36.859,36.8653,36.8148,36.8463,3244.9973
2006-07-13 11:30:00,58.39,58.39,58.26,58.35,7030.8274743104375,36.84,36.84,36.758,36.8148,7030.8275
2006-07-13 11:35:00,58.35,58.44,58.35,58.35,8869.659275283937,36.8148,36.8716,36.8148,36.8148,8869.6593
2006-07-13 11:40:00,58.35,58.35,58.2,58.21,3893.996755002704,36.8148,36.8148,36.7202,36.7265,3893.9968
2006-07-13 11:45:00,58.17,58.17,58.05,58.09,13628.988642509465,36.7012,36.7012,36.6255,36.6507,13628.9886
2006-07-13 11:50:00,58.09,58.26,58.08,58.23,6814.494321254732,36.6507,36.758,36.6444,36.7391,6814.4943
2006-07-13 11:55:00,58.24,58.28,58.21,58.27,4434.8296376419685,36.7454,36.7706,36.7265,36.7643,4434.8296
2006-07-13 12:00:00,58.27,58.37,58.18,58.18,10492.15792320173,36.7643,36.8274,36.7075,36.7075,10492.1579
2006-07-13 12:05:00,58.18,58.29,58.15,58.29,13953.488372093025,36.7075,36.7769,36.6886,36.7769,13953.4884
2006-07-13 12:10:00,58.29,58.35,58.28,58.33,8328.826392644673,36.7769,36.8148,36.7706,36.8022,8328.8264
2006-07-13 12:15:00,58.32,58.4,58.32,58.39,9518.658734451054,36.7959,36.8463,36.7959,36.84,9518.6587
2006-07-13 12:20:00,58.38,58.41,58.35,58.4,21308.81557598702,36.8337,36.8526,36.8148,36.8463,21308.8156
2006-07-13 12:25:00,58.43,58.43,58.38,58.42,10275.824770146024,36.8653,36.8653,36.8337,36.859,10275.8248
2006-07-13 12:30:00,58.42,58.43,58.39,58.41,6922.660897782585,36.859,36.8653,36.84,36.8526,6922.6609
2006-07-13 12:35:00,58.43,58.43,58.42,58.43,4651.162790697675,36.8653,36.8653,36.859,36.8653,4651.1628
2006-07-13 12:40:00,58.41,58.51,58.41,58.51,7355.327203893997,36.8526,36.9157,36.8526,36.9157,7355.3272
2006-07-13 12:45:00,58.51,58.59,58.47,58.51,20118.98323418064,36.9157,36.9662,36.8905,36.9157,20118.9832
2006-07-13 12:50:00,58.51,58.51,58.47,58.48,5408.328826392644,36.9157,36.9157,36.8905,36.8968,5408.3288
2006-07-13 12:55:00,58.52,58.53,58.49,58.52,49215.79232017307,36.922,36.9284,36.9031,36.922,49215.7923
2006-07-13 13:00:00,58.49,58.55,58.46,58.46,11357.490535424551,36.9031,36.941,36.8842,36.8842,11357.4905
2006-07-13 13:05:00,58.43,58.43,58.35,58.35,5300.162249864791,36.8653,36.8653,36.8148,36.8148,5300.1622
2006-07-13 13:10:00,58.34,58.34,58.31,58.33,5083.829096809086,36.8085,36.8085,36.7896,36.8022,5083.8291
2006-07-13 13:15:00,58.33,58.33,58.29,58.29,4975.662520281233,36.8022,36.8022,36.7769,36.7769,4975.6625
2006-07-13 13:20:00,58.28,58.29,58.23,58.23,6381.828015143321,36.7706,36.7769,36.7391,36.7391,6381.828
2006-07-13 13:25:00,58.21,58.21,58.1,58.12,21525.148729042725,36.7265,36.7265,36.6571,36.6697,21525.1487
2006-07-13 13:30:00,58.1,58.1,57.97,58.05,25202.812330989724,36.6571,36.6571,36.575,36.6255,25202.8123
2006-07-13 13:35:00,58.05,58.09,58.01,58.01,13953.488372093025,36.6255,36.6507,36.6003,36.6003,13953.4884
2006-07-13 13:40:00,57.98,58.03,57.98,58.01,9085.992428339645,36.5813,36.6129,36.5813,36.6003,9085.9924
2006-07-13 13:45:00,58.0,58.08,58.0,58.03,8761.492698756085,36.594,36.6444,36.594,36.6129,8761.4927
2006-07-13 13:50:00,58.03,58.05,57.99,58.03,15251.487290427258,36.6129,36.6255,36.5877,36.6129,15251.4873
2006-07-13 13:55:00,58.02,58.03,57.99,58.0,11681.990265008111,36.6066,36.6129,36.5877,36.594,11681.9903
2006-07-13 14:00:00,57.98,58.03,57.93,58.03,5516.495402920497,36.5813,36.6129,36.5498,36.6129,5516.4954
2006-07-13 14:05:00,58.03,58.07,58.01,58.07,9843.158464034614,36.6129,36.6381,36.6003,36.6381,9843.1585
2006-07-13 14:10:00,58.05,58.05,57.98,58.02,9194.159004867495,36.6255,36.6255,36.5813,36.6066,9194.159
2006-07-13 14:15:00,58.04,58.04,57.96,57.99,6598.161168199026,36.6192,36.6192,36.5687,36.5877,6598.1612
2006-07-13 14:20:00,58.0,58.03,57.98,58.03,5300.162249864791,36.594,36.6129,36.5813,36.6129,5300.1622
2006-07-13 14:25:00,58.01,58.02,57.94,57.97,18712.81773931855,36.6003,36.6066,36.5561,36.575,18712.8177
2006-07-13 14:30:00,57.95,57.97,57.83,57.85,24878.312601406164,36.5624,36.575,36.4867,36.4993,24878.3126
2006-07-13 14:35:00,57.85,57.86,57.7,57.8,62952.94753921039,36.4993,36.5056,36.4047,36.4678,62952.9475
2006-07-13 14:40:00,57.8,57.87,57.78,57.78,21525.148729042725,36.4678,36.5119,36.4552,36.4552,21525.1487
2006-07-13 14:45:00,57.78,57.79,57.59,57.6,60789.61600865333,36.4552,36.4615,36.3353,36.3416,60789.616
2006-07-13 14:50:00,57.62,57.66,57.55,57.57,19469.98377501352,36.3542,36.3794,36.31,36.3227,19469.9838
2006-07-13 14:55:00,57.59,57.72,57.59,57.72,15575.987020010816,36.3353,36.4173,36.3353,36.4173,15575.987
2006-07-13 15:00:00,57.72,57.72,57.58,57.58,15900.486749594374,36.4173,36.4173,36.329,36.329,15900.4867
2006-07-13 15:05:00,57.55,57.67,57.55,57.67,15900.486749594374,36.31,36.3858,36.31,36.3858,15900.4867
2006-07-13 15:10:00,57.66,57.67,57.62,57.63,23039.480800432662,36.3794,36.3858,36.3542,36.3605,23039.4808
2006-07-13 15:15:00,57.63,57.63,57.53,57.55,24121.146565711195,36.3605,36.3605,36.2974,36.31,24121.1466
2006-07-13 15:20:00,57.55,57.63,57.55,57.62,14602.48783126014,36.31,36.3605,36.31,36.3542,14602.4878
2006-07-13 15:25:00,57.62,57.68,57.62,57.66,17414.818820984314,36.3542,36.3921,36.3542,36.3794,17414.8188
2006-07-13 15:30:00,57.65,57.69,57.61,57.67,27690.64359113034,36.3731,36.3984,36.3479,36.3858,27690.6436
2006-07-13 15:35:00,57.66,57.68,57.63,57.65,16873.98593834505,36.3794,36.3921,36.3605,36.3731,16873.9859
2006-07-13 15:40:00,57.65,57.71,57.61,57.7,39588.96700919416,36.3731,36.411,36.3479,36.4047,39588.967
2006-07-13 15:45:00,57.71,57.73,57.63,57.63,32341.806381828013,36.411,36.4236,36.3605,36.3605,32341.8064
2006-07-13 15:50:00,57.63,57.82,57.63,57.81,39588.96700919416,36.3605,36.4804,36.3605,36.4741,39588.967
2006-07-13 15:55:00,57.8,57.81,57.69,57.7,35803.136830719304,36.4678,36.4741,36.3984,36.4047,35803.1368
2006-07-14 09:30:00,57.64,57.7,57.59,57.7,14602.48783126014,36.3668,36.4047,36.3353,36.4047,14602.4878
2006-07-14 09:35:00,57.66,57.74,57.4,57.42,9085.992428339645,36.3794,36.4299,36.2154,36.228,9085.9924
2006-07-14 09:40:00,57.44,57.58,57.44,57.5,15792.320173066522,36.2406,36.329,36.2406,36.2785,15792.3202
2006-07-14 09:45:00,57.5,57.6,57.42,57.44,42076.79826933477,36.2785,36.3416,36.228,36.2406,42076.7983
2006-07-14 09:50:00,57.44,57.5,57.32,57.35,19902.65008112493,36.2406,36.2785,36.1649,36.1839,19902.6501
2006-07-14 09:55:00,57.32,57.34,57.31,57.33,11790.156841535963,36.1649,36.1776,36.1586,36.1712,11790.1568
2006-07-14 10:00:00,57.33,57.4,57.32,57.37,21092.48242293132,36.1712,36.2154,36.1649,36.1965,21092.4824
2006-07-14 10:05:00,57.35,57.4,57.32,57.37,17847.485127095726,36.1839,36.2154,36.1649,36.1965,17847.4851
2006-07-14 10:10:00,57.33,57.45,57.33,57.41,11573.82368848026,36.1712,36.247,36.1712,36.2217,11573.8237
2006-07-14 10:15:00,57.38,57.38,57.31,57.33,4434.8296376419685,36.2028,36.2028,36.1586,36.1712,4434.8296
2006-07-14 10:20:00,57.32,57.33,57.27,57.3,19361.817198485667,36.1649,36.1712,36.1334,36.1523,19361.8172
2006-07-14 10:25:00,57.29,57.43,57.24,57.43,24661.97944835046,36.146,36.2343,36.1145,36.2343,24661.9794
2006-07-14 10:30:00,57.43,57.43,57.37,57.41,5408.328826392644,36.2343,36.2343,36.1965,36.2217,5408.3288
2006-07-14 10:35:00,57.39,57.47,57.37,57.43,28988.64250946457,36.2091,36.2596,36.1965,36.2343,28988.6425
2006-07-14 10:40:00,57.4,57.49,57.4,57.46,17198.48566792861,36.2154,36.2722,36.2154,36.2533,17198.4857
2006-07-14 10:45:00,57.49,57.62,57.46,57.6,53758.788534342886,36.2722,36.3542,36.2533,36.3416,53758.7885
2006-07-14 10:50:00,57.6,57.67,57.5,57.53,60248.78312601406,36.3416,36.3858,36.2785,36.2974,60248.7831
2006-07-14 10:55:00,57.51,57.51,57.32,57.41,86100.5949161709,36.2848,36.2848,36.1649,36.2217,86100.5949
2006-07-14 11:00:00,57.37,57.41,57.16,57.16,17414.818820984314,36.1965,36.2217,36.064,36.064,17414.8188
2006-07-14 11:05:00,57.17,57.2,57.13,57.2,13520.82206598161,36.0703,36.0892,36.0451,36.0892,13520.8221
2006-07-14 11:10:00,57.19,57.19,57.16,57.16,9518.658734451054,36.0829,36.0829,36.064,36.064,9518.6587
2006-07-14 11:15:00,57.16,57.17,56.98,56.99,19902.65008112493,36.064,36.0703,35.9504,35.9567,19902.6501
2006-07-14 11:20:00,57.0,57.04,57.0,57.02,9626.825310978908,35.963,35.9883,35.963,35.9757,9626.8253
2006-07-14 11:25:00,57.02,57.02,56.86,56.86,7030.8274743104375,35.9757,35.9757,35.8747,35.8747,7030.8275
2006-07-14 11:30:00,56.86,56.88,56.69,56.77,16224.986479177933,35.8747,35.8873,35.7674,35.8179,16224.9865
2006-07-14 11:35:00,56.74,56.8,56.72,56.76,49323.95889670092,35.799,35.8368,35.7864,35.8116,49323.9589
2006-07-14 11:40:00,56.76,56.91,56.76,56.9,13737.155219037317,35.8116,35.9063,35.8116,35.8999,13737.1552
2006-07-14 11:45:00,56.9,56.91,56.81,56.81,10167.658193618172,35.8999,35.9063,35.8432,35.8432,10167.6582
2006-07-14 11:50:00,56.83,56.88,56.75,56.76,4110.32990805841,35.8558,35.8873,35.8053,35.8116,4110.3299
2006-07-14 11:55:00,56.76,56.89,56.76,56.87,10492.15792320173,35.8116,35.8936,35.8116,35.881,10492.1579
2006-07-14 12:00:00,56.88,56.93,56.85,56.87,17414.818820984314,35.8873,35.9189,35.8684,35.881,17414.8188
2006-07-14 12:05:00,56.87,56.88,56.74,56.83,19469.98377501352,35.881,35.8873,35.799,35.8558,19469.9838
2006-07-14 12:10:00,56.83,56.83,56.68,56.7,5083.829096809086,35.8558,35.8558,35.7611,35.7738,5083.8291
2006-07-14 12:15:00,56.68,56.73,56.63,56.66,6814.494321254732,35.7611,35.7927,35.7296,35.7485,6814.4943
2006-07-14 12:20:00,56.66,56.71,56.64,56.67,5732.828555976204,35.7485,35.7801,35.7359,35.7548,5732.8286
2006-07-14 12:25:00,56.68,56.76,56.65,56.71,2487.8312601406165,35.7611,35.8116,35.7422,35.7801,2487.8313
2006-07-14 12:30:00,56.7,56.71,56.64,56.71,3677.6636019469984,35.7738,35.7801,35.7359,35.7801,3677.6636
2006-07-14 12:35:00,56.69,56.76,56.65,56.74,8220.65981611682,35.7674,35.8116,35.7422,35.799,8220.6598
2006-07-14 12:40:00,56.73,56.88,56.73,56.87,7896.160086533261,35.7927,35.8873,35.7927,35.881,7896.1601
2006-07-14 12:45:00,56.88,56.96,56.88,56.93,20227.14981070849,35.8873,35.9378,35.8873,35.9189,20227.1498
2006-07-14 12:50:00,56.92,56.95,56.9,56.91,6706.327744726879,35.9126,35.9315,35.8999,35.9063,6706.3277
2006-07-14 12:55:00,56.92,56.92,56.9,56.91,2055.164954029205,35.9126,35.9126,35.8999,35.9063,2055.165
2006-07-14 13:00:00,56.92,56.92,56.88,56.88,30394.808004326664,35.9126,35.9126,35.8873,35.8873,30394.808
2006-07-14 13:05:00,56.88,56.95,56.88,56.9,12222.823147647376,35.8873,35.9315,35.8873,35.8999,12222.8231
2006-07-14 13:10:00,56.9,56.98,56.9,56.98,3785.830178474851,35.8999,35.9504,35.8999,35.9504,3785.8302
2006-07-14 13:15:00,56.98,57.09,56.97,57.08,12547.322877230936,35.9504,36.0198,35.9441,36.0135,12547.3229
2006-07-14 13:20:00,57.04,57.09,57.04,57.04,31151.974040021632,35.9883,36.0198,35.9883,35.9883,31151.974
2006-07-14 13:25:00,57.06,57.2,57.04,57.15,10167.658193618172,36.0009,36.0892,35.9883,36.0577,10167.6582
2006-07-14 13:30:00,57.14,57.14,57.06,57.07,9626.825310978908,36.0514,36.0514,36.0009,36.0072,9626.8253
2006-07-14 13:35:00,57.08,57.15,57.07,57.14,13737.155219037317,36.0135,36.0577,36.0072,36.0514,13737.1552
2006-07-14 13:40:00,57.14,57.14,57.08,57.13,14494.321254732287,36.0514,36.0514,36.0135,36.0451,14494.3213
2006-07-14 13:45:00,57.13,57.14,57.12,57.13,13088.1557598702,36.0451,36.0514,36.0387,36.0451,13088.1558
2006-07-14 13:50:00,57.13,57.13,57.07,57.12,24986.47917793402,36.0451,36.0451,36.0072,36.0387,24986.4792
2006-07-14 13:55:00,57.12,57.21,57.12,57.18,12979.989183342346,36.0387,36.0955,36.0387,36.0766,12979.9892
2006-07-14 14:00:00,57.15,57.16,57.07,57.08,10492.15792320173,36.0577,36.064,36.0072,36.0135,10492.1579
2006-07-14 14:05:00,57.08,57.17,57.07,57.13,8436.992969172525,36.0135,36.0703,36.0072,36.0451,8436.993
2006-07-14 14:10:00,57.14,57.14,57.08,57.08,41103.2990805841,36.0514,36.0514,36.0135,36.0135,41103.2991
2006-07-14 14:15:00,57.12,57.26,57.08,57.15,12006.489994591671,36.0387,36.1271,36.0135,36.0577,12006.49
2006-07-14 14:20:00,57.15,57.15,57.09,57.09,3677.6636019469984,36.0577,36.0577,36.0198,36.0198,3677.6636
2006-07-14 14:25:00,57.07,57.07,56.94,56.99,19578.15035154137,36.0072,36.0072,35.9252,35.9567,19578.1504
2006-07-14 14:30:00,56.99,57.09,56.98,57.01,7463.49378042185,35.9567,36.0198,35.9504,35.9693,7463.4938
2006-07-14 14:35:00,57.01,57.12,57.01,57.1,8004.326663061114,35.9693,36.0387,35.9693,36.0261,8004.3267
2006-07-14 14:40:00,57.09,57.09,57.05,57.08,7463.49378042185,36.0198,36.0198,35.9946,36.0135,7463.4938
2006-07-14 14:45:00,57.08,57.13,57.08,57.1,6489.994591671173,36.0135,36.0451,36.0135,36.0261,6489.9946
2006-07-14 14:50:00,57.11,57.19,57.1,57.16,6489.994591671173,36.0324,36.0829,36.0261,36.064,6489.9946
2006-07-14 14:55:00,57.13,57.14,57.13,57.14,9194.159004867495,36.0451,36.0514,36.0451,36.0514,9194.159
2006-07-14 15:00:00,57.17,57.26,57.16,57.16,6922.660897782585,36.0703,36.1271,36.064,36.064,6922.6609
2006-07-14 15:05:00,57.18,57.31,57.18,57.31,8545.159545700379,36.0766,36.1586,36.0766,36.1586,8545.1595
2006-07-14 15:10:00,57.25,57.27,57.17,57.26,16765.819361817197,36.1208,36.1334,36.0703,36.1271,16765.8194
2006-07-14 15:15:00,57.26,57.34,57.25,57.34,28339.64305029745,36.1271,36.1776,36.1208,36.1776,28339.6431
2006-07-14 15:20:00,57.33,57.4,57.33,57.4,27582.47701460249,36.1712,36.2154,36.1712,36.2154,27582.477
2006-07-14 15:25:00,57.4,57.41,57.33,57.38,24661.97944835046,36.2154,36.2217,36.1712,36.2028,24661.9794
2006-07-14 15:30:00,57.38,57.38,57.36,57.37,23255.81395348837,36.2028,36.2028,36.1902,36.1965,23255.814
2006-07-14 15:35:00,57.37,57.47,57.35,57.47,34180.638182801515,36.1965,36.2596,36.1839,36.2596,34180.6382
2006-07-14 15:40:00,57.48,57.49,57.44,57.49,16116.81990265008,36.2659,36.2722,36.2406,36.2722,16116.8199
2006-07-14 15:45:00,57.49,57.5,57.41,57.42,15792.320173066522,36.2722,36.2785,36.2217,36.228,15792.3202
2006-07-14 15:50:00,57.37,57.42,57.34,57.36,100811.2493239589,36.1965,36.228,36.1776,36.1902,100811.2493
2006-07-14 15:55:00,57.36,57.36,57.25,57.25,50730.12439156301,36.1902,36.1902,36.1208,36.1208,50730.1244
2006-07-17 09:30:00,57.0,57.17,56.99,57.13,22282.314764737694,35.963,36.0703,35.9567,36.0451,22282.3148
2006-07-17 09:35:00,57.14,57.32,57.13,57.31,3244.9972958355866,36.0514,36.1649,36.0451,36.1586,3244.9973
2006-07-17 09:40:00,57.32,57.36,57.24,57.35,5840.995132504056,36.1649,36.1902,36.1145,36.1839,5840.9951
2006-07-17 09:45:00,57.33,57.36,57.25,57.31,8004.326663061114,36.1712,36.1902,36.1208,36.1586,8004.3267
2006-07-17 09:50:00,57.35,57.36,57.32,57.34,9085.992428339645,36.1839,36.1902,36.1649,36.1776,9085.9924
2006-07-17 09:55:00,57.33,57.34,57.12,57.14,14277.98810167658,36.1712,36.1776,36.0387,36.0514,14277.9881
2006-07-17 10:00:00,57.12,57.13,57.08,57.08,4867.49594375338,36.0387,36.0451,36.0135,36.0135,4867.4959
2006-07-17 10:05:00,57.08,57.12,57.06,57.11,9626.825310978908,36.0135,36.0387,36.0009,36.0324,9626.8253
2006-07-17 10:10:00,57.12,57.3,57.12,57.28,4975.662520281233,36.0387,36.1523,36.0387,36.1397,4975.6625
2006-07-17 10:15:00,57.29,57.47,57.28,57.44,14818.820984315846,36.146,36.2596,36.1397,36.2406,14818.821
2006-07-17 10:20:00,57.45,57.45,57.37,57.37,10924.824229313142,36.247,36.247,36.1965,36.1965,10924.8242
2006-07-17 10:25:00,57.39,57.4,57.2,57.25,18171.98485667929,36.2091,36.2154,36.0892,36.1208,18171.9849
2006-07-17 10:30:00,57.25,57.27,57.19,57.24,8112.493239588966,36.1208,36.1334,36.0829,36.1145,8112.4932
2006-07-17 10:35:00,57.25,57.25,57.15,57.15,8220.65981611682,36.1208,36.1208,36.0577,36.0577,8220.6598
2006-07-17 10:40:00,57.15,57.18,57.12,57.17,15684.153596538668,36.0577,36.0766,36.0387,36.0703,15684.1536
2006-07-17 10:45:00,57.17,57.25,57.16,57.21,10167.658193618172,36.0703,36.1208,36.064,36.0955,10167.6582
2006-07-17 10:50:00,57.21,57.21,57.18,57.2,15035.154137371552,36.0955,36.0955,36.0766,36.0892,15035.1541
2006-07-17 10:55:00,57.2,57.3,57.18,57.27,13088.1557598702,36.0892,36.1523,36.0766,36.1334,13088.1558
2006-07-17 11:00:00,57.27,57.36,57.27,57.34,14169.821525148727,36.1334,36.1902,36.1334,36.1776,14169.8215
2006-07-17 11:05:00,57.33,57.35,57.16,57.2,7030.8274743104375,36.1712,36.1839,36.064,36.0892,7030.8275
2006-07-17 11:10:00,57.16,57.2,57.1,57.13,8653.32612222823,36.064,36.0892,36.0261,36.0451,8653.3261
2006-07-17 11:15:00,57.13,57.18,57.06,57.12,39588.96700919416,36.0451,36.0766,36.0009,36.0387,39588.967
2006-07-17 11:20:00,57.12,57.12,56.97,56.97,3569.4970254191453,36.0387,36.0387,35.9441,35.9441,3569.497
2006-07-17 11:25:00,56.96,57.08,56.95,57.08,5516.495402920497,35.9378,36.0135,35.9315,36.0135,5516.4954
2006-07-17 11:30:00,57.08,57.12,57.08,57.12,8112.493239588966,36.0135,36.0387,36.0135,36.0387,8112.4932
2006-07-17 11:35:00,57.12,57.13,57.08,57.09,9518.658734451054,36.0387,36.0451,36.0135,36.0198,9518.6587
2006-07-17 11:40:00,57.1,57.15,57.09,57.15,16116.81990265008,36.0261,36.0577,36.0198,36.0577,16116.8199
2006-07-17 11:45:00,57.18,57.18,57.09,57.12,18280.15143320714,36.0766,36.0766,36.0198,36.0387,18280.1514
2006-07-17 11:50:00,57.12,57.14,57.08,57.1,10167.658193618172,36.0387,36.0514,36.0135,36.0261,10167.6582
2006-07-17 11:55:00,57.1,57.1,57.0,57.0,5732.828555976204,36.0261,36.0261,35.963,35.963,5732.8286
2006-07-17 12:00:00,57.04,57.12,57.02,57.03,4867.49594375338,35.9883,36.0387,35.9757,35.982,4867.4959
2006-07-17 12:05:00,57.03,57.04,57.02,57.02,4326.663061114115,35.982,35.9883,35.9757,35.9757,4326.6631
2006-07-17 12:10:00,57.02,57.02,56.87,56.9,8328.826392644673,35.9757,35.9757,35.881,35.8999,8328.8264
2006-07-17 12:15:00,56.91,57.01,56.91,57.0,4867.49594375338,35.9063,35.9693,35.9063,35.963,4867.4959
2006-07-17 12:20:00,57.01,57.05,56.94,56.96,3461.3304488912927,35.9693,35.9946,35.9252,35.9378,3461.3304
2006-07-17 12:25:00,56.97,57.03,56.97,57.03,2487.8312601406165,35.9441,35.982,35.9441,35.982,2487.8313
2006-07-17 12:30:00,57.02,57.11,57.02,57.1,7679.826933477555,35.9757,36.0324,35.9757,36.0261,7679.8269
2006-07-17 12:35:00,57.1,57.12,57.05,57.12,2163.3315305570577,36.0261,36.0387,35.9946,36.0387,2163.3315
2006-07-17 12:40:00,57.12,57.15,57.12,57.14,3028.664142779881,36.0387,36.0577,36.0387,36.0514,3028.6641
2006-07-17 12:45:00,57.12,57.12,57.05,57.05,7030.8274743104375,36.0387,36.0387,35.9946,35.9946,7030.8275
2006-07-17 12:50:00,57.05,57.06,57.04,57.04,2271.4981070849108,35.9946,36.0009,35.9883,35.9883,2271.4981
2006-07-17 12:55:00,57.06,57.09,57.04,57.09,12655.489453758788,36.0009,36.0198,35.9883,36.0198,12655.4895
2006-07-17 13:00:00,57.08,57.09,57.06,57.07,10816.657652785289,36.0135,36.0198,36.0009,36.0072,10816.6577
2006-07-17 13:05:00,57.08,57.09,57.08,57.09,3785.830178474851,36.0135,36.0198,36.0135,36.0198,3785.8302
2006-07-17 13:10:00,57.08,57.12,57.06,57.09,16116.81990265008,36.0135,36.0387,36.0009,36.0198,16116.8199
2006-07-17 13:15:00,57.08,57.15,57.06,57.12,12979.989183342346,36.0135,36.0577,36.0009,36.0387,12979.9892
2006-07-17 13:20:00,57.12,57.15,57.08,57.11,20443.4829637642,36.0387,36.0577,36.0135,36.0324,20443.483
2006-07-17 13:25:00,57.13,57.13,57.09,57.12,13412.655489453758,36.0451,36.0451,36.0198,36.0387,13412.6555
2006-07-17 13:30:00,57.1,57.11,57.05,57.09,33964.30502974581,36.0261,36.0324,35.9946,36.0198,33964.305
2006-07-17 13:35:00,57.1,57.11,57.03,57.03,15684.153596538668,36.0261,36.0324,35.982,35.982,15684.1536
2006-07-17 13:40:00,57.0,57.12,57.0,57.1,13304.488912925906,35.963,36.0387,35.963,36.0261,13304.4889
2006-07-17 13:45:00,57.1,57.1,57.09,57.1,3244.9972958355866,36.0261,36.0261,36.0198,36.0261,3244.9973
2006-07-17 13:50:00,57.1,57.11,57.07,57.11,3785.830178474851,36.0261,36.0324,36.0072,36.0324,3785.8302
2006-07-17 13:55:00,57.08,57.12,57.08,57.12,6273.661438615468,36.0135,36.0387,36.0135,36.0387,6273.6614
2006-07-17 14:00:00,57.13,57.16,57.12,57.14,13196.322336398052,36.0451,36.064,36.0387,36.0514,13196.3223
2006-07-17 14:05:00,57.14,57.18,57.04,57.09,17198.48566792861,36.0514,36.0766,35.9883,36.0198,17198.4857
2006-07-17 14:10:00,57.09,57.11,57.07,57.1,2595.997836668469,36.0198,36.0324,36.0072,36.0261,2595.9978
2006-07-17 14:15:00,57.11,57.16,57.11,57.16,6489.994591671173,36.0324,36.064,36.0324,36.064,6489.9946
2006-07-17 14:20:00,57.18,57.18,57.08,57.08,7355.327203893997,36.0766,36.0766,36.0135,36.0135,7355.3272
2006-07-17 14:25:00,57.08,57.09,57.06,57.07,5732.828555976204,36.0135,36.0198,36.0009,36.0072,5732.8286
2006-07-17 14:30:00,57.09,57.11,57.07,57.08,4867.49594375338,36.0198,36.0324,36.0072,36.0135,4867.4959
2006-07-17 14:35:00,57.08,57.11,57.06,57.07,10816.657652785289,36.0135,36.0324,36.0009,36.0072,10816.6577
2006-07-17 14:40:00,57.07,57.07,56.9,56.9,7138.994050838291,36.0072,36.0072,35.8999,35.8999,7138.9941
2006-07-17 14:45:00,56.89,57.0,56.89,56.97,8436.992969172525,35.8936,35.963,35.8936,35.9441,8436.993
2006-07-17 14:50:00,56.97,56.98,56.93,56.94,5949.161709031909,35.9441,35.9504,35.9189,35.9252,5949.1617
2006-07-17 14:55:00,56.96,56.96,56.93,56.94,5408.328826392644,35.9378,35.9378,35.9189,35.9252,5408.3288
2006-07-17 15:00:00,56.94,56.95,56.89,56.94,6706.327744726879,35.9252,35.9315,35.8936,35.9252,6706.3277
2006-07-17 15:05:00,56.91,56.92,56.71,56.76,21200.648999459165,35.9063,35.9126,35.7801,35.8116,21200.649
2006-07-17 15:10:00,56.75,56.88,56.71,56.86,26176.3115197404,35.8053,35.8873,35.7801,35.8747,26176.3115
2006-07-17 15:15:00,56.86,56.89,56.85,56.88,11141.157382368849,35.8747,35.8936,35.8684,35.8873,11141.1574
2006-07-17 15:20:00,56.89,56.9,56.88,56.9,12222.823147647376,35.8936,35.8999,35.8873,35.8999,12222.8231
2006-07-17 15:25:00,56.89,56.95,56.89,56.93,9734.99188750676,35.8936,35.9315,35.8936,35.9189,9734.9919
2006-07-17 15:30:00,56.92,56.93,56.88,56.89,14277.98810167658,35.9126,35.9189,35.8873,35.8936,14277.9881
2006-07-17 15:35:00,56.89,57.0,56.89,56.99,8545.159545700379,35.8936,35.963,35.8936,35.9567,8545.1595
2006-07-17 15:40:00,56.97,57.09,56.97,57.07,12114.656571119524,35.9441,36.0198,35.9441,36.0072,12114.6566
2006-07-17 15:45:00,57.07,57.1,57.03,57.04,10708.491076257436,36.0072,36.0261,35.982,35.9883,10708.4911
2006-07-17 15:50:00,57.03,57.05,56.94,57.0,15900.486749594374,35.982,35.9946,35.9252,35.963,15900.4867
2006-07-17 15:55:00,57.0,57.0,56.88,56.88,47052.46078961601,35.963,35.963,35.8873,35.8873,47052.4608
2006-07-18 09:30:00,56.77,56.95,56.72,56.72,33423.47214710654,35.8179,35.9315,35.7864,35.7864,33423.4721
2006-07-18 09:35:00,56.72,56.87,56.71,56.75,27690.64359113034,35.7864,35.881,35.7801,35.8053,27690.6436
2006-07-18 09:40:00,56.75,56.96,56.71,56.72,29529.47539210384,35.8053,35.9378,35.7801,35.7864,29529.4754
2006-07-18 09:45:00,56.69,56.83,56.65,56.81,11573.82368848026,35.7674,35.8558,35.7422,35.8432,11573.8237
2006-07-18 09:50:00,56.81,56.84,56.71,56.84,19145.484045429963,35.8432,35.8621,35.7801,35.8621,19145.484
2006-07-18 09:55:00,56.86,57.15,56.85,57.15,16873.98593834505,35.8747,36.0577,35.8684,36.0577,16873.9859
2006-07-18 10:00:00,57.14,57.14,56.85,56.85,16116.81990265008,36.0514,36.0514,35.8684,35.8684,16116.8199
2006-07-18 10:05:00,56.85,56.88,56.83,56.86,10600.324499729582,35.8684,35.8873,35.8558,35.8747,10600.3245
2006-07-18 10:10:00,56.86,56.9,56.86,56.88,8869.659275283937,35.8747,35.8999,35.8747,35.8873,8869.6593
2006-07-18 10:15:00,56.89,56.93,56.86,56.86,15575.987020010816,35.8936,35.9189,35.8747,35.8747,15575.987
2006-07-18 10:20:00,56.86,56.91,56.81,56.89,14494.321254732287,35.8747,35.9063,35.8432,35.8936,14494.3213
2006-07-18 10:25:00,56.89,56.93,56.87,56.93,5516.495402920497,35.8936,35.9189,35.881,35.9189,5516.4954
2006-07-18 10:30:00,56.96,57.04,56.9,57.0,10275.824770146024,35.9378,35.9883,35.8999,35.963,10275.8248
2006-07-18 10:35:00,57.01,57.05,57.0,57.05,12979.989183342346,35.9693,35.9946,35.963,35.9946,12979.9892
2006-07-18 10:40:00,57.05,57.22,57.05,57.22,13953.488372093025,35.9946,36.1018,35.9946,36.1018,13953.4884
2006-07-18 10:45:00,57.21,57.33,57.21,57.28,6273.661438615468,36.0955,36.1712,36.0955,36.1397,6273.6614
2006-07-18 10:50:00,57.31,57.31,57.19,57.23,11898.323418063816,36.1586,36.1586,36.0829,36.1081,11898.3234
2006-07-18 10:55:00,57.22,57.22,57.0,57.0,14602.48783126014,36.1018,36.1018,35.963,35.963,14602.4878
2006-07-18 11:00:00,57.02,57.02,56.94,57.01,8004.326663061114,35.9757,35.9757,35.9252,35.9693,8004.3267
2006-07-18 11:05:00,57.01,57.04,56.99,57.03,6165.494862087615,35.9693,35.9883,35.9567,35.982,6165.4949
2006-07-18 11:10:00,57.01,57.07,56.94,56.94,6057.328285559762,35.9693,36.0072,35.9252,35.9252,6057.3283
2006-07-18 11:15:00,56.94,56.94,56.76,56.76,14710.654407787992,35.9252,35.9252,35.8116,35.8116,14710.6544
2006-07-18 11:20:00,56.76,56.84,56.73,56.83,7463.49378042185,35.8116,35.8621,35.7927,35.8558,7463.4938
2006-07-18 11:25:00,56.86,57.08,56.85,57.05,4326.663061114115,35.8747,36.0135,35.8684,35.9946,4326.6631
2006-07-18 11:30:00,57.05,57.12,57.04,57.08,6814.494321254732,35.9946,36.0387,35.9883,36.0135,6814.4943
2006-07-18 11:35:00,57.09,57.1,57.04,57.08,1946.998377501352,36.0198,36.0261,35.9883,36.0135,1946.9984
2006-07-18 11:40:00,57.08,57.13,57.06,57.13,5732.828555976204,36.0135,36.0451,36.0009,36.0451,5732.8286
2006-07-18 11:45:00,57.13,57.16,57.12,57.16,1946.998377501352,36.0451,36.064,36.0387,36.064,1946.9984
2006-07-18 11:50:00,57.14,57.21,57.13,57.19,6706.327744726879,36.0514,36.0955,36.0451,36.0829,6706.3277
2006-07-18 11:55:00,57.19,57.19,57.15,57.15,7138.994050838291,36.0829,36.0829,36.0577,36.0577,7138.9941
2006-07-18 12:00:00,57.16,57.16,57.03,57.05,11249.3239588967,36.064,36.064,35.982,35.9946,11249.324
2006-07-18 12:05:00,57.03,57.07,57.01,57.01,7247.160627366144,35.982,36.0072,35.9693,35.9693,7247.1606
2006-07-18 12:10:00,57.01,57.05,57.01,57.04,6706.327744726879,35.9693,35.9946,35.9693,35.9883,6706.3277
2006-07-18 12:15:00,57.04,57.11,57.04,57.11,3569.4970254191453,35.9883,36.0324,35.9883,36.0324,3569.497
2006-07-18 12:20:00,57.07,57.07,57.02,57.02,1730.6652244456463,36.0072,36.0072,35.9757,35.9757,1730.6652
2006-07-18 12:25:00,57.05,57.09,57.05,57.07,2595.997836668469,35.9946,36.0198,35.9946,36.0072,2595.9978
2006-07-18 12:30:00,57.05,57.06,57.02,57.02,3028.664142779881,35.9946,36.0009,35.9757,35.9757,3028.6641
2006-07-18 12:35:00,57.03,57.04,57.01,57.03,2055.164954029205,35.982,35.9883,35.9693,35.982,2055.165
2006-07-18 12:40:00,57.05,57.15,57.05,57.11,7463.49378042185,35.9946,36.0577,35.9946,36.0324,7463.4938
2006-07-18 12:45:00,57.12,57.16,57.07,57.07,5840.995132504056,36.0387,36.064,36.0072,36.0072,5840.9951
2006-07-18 12:50:00,57.05,57.05,56.97,56.98,8004.326663061114,35.9946,35.9946,35.9441,35.9504,8004.3267
2006-07-18 12:55:00,56.97,56.97,56.86,56.9,4002.163331530557,35.9441,35.9441,35.8747,35.8999,4002.1633
2006-07-18 13:00:00,56.91,56.91,56.78,56.82,17306.65224445646,35.9063,35.9063,35.8242,35.8495,17306.6522
2006-07-18 13:05:00,56.83,56.91,56.83,56.9,8545.159545700379,35.8558,35.9063,35.8558,35.8999,8545.1595
2006-07-18 13:10:00,56.9,56.96,56.9,56.92,3569.4970254191453,35.8999,35.9378,35.8999,35.9126,3569.497
2006-07-18 13:15:00,56.89,56.89,56.77,56.77,8328.826392644673,35.8936,35.8936,35.8179,35.8179,8328.8264
2006-07-18 13:20:00,56.77,56.78,56.63,56.69,9194.159004867495,35.8179,35.8242,35.7296,35.7674,9194.159
2006-07-18 13:25:00,56.7,56.86,56.7,56.82,8545.159545700379,35.7738,35.8747,35.7738,35.8495,8545.1595
2006-07-18 13:30:00,56.78,56.81,56.73,56.79,7571.660356949702,35.8242,35.8432,35.7927,35.8305,7571.6604
2006-07-18 13:35:00,56.79,56.88,56.79,56.87,11573.82368848026,35.8305,35.8873,35.8305,35.881,11573.8237
2006-07-18 13:40:00,56.85,56.86,56.73,56.73,9194.159004867495,35.8684,35.8747,35.7927,35.7927,9194.159
2006-07-18 13:45:00,56.74,56.74,56.62,56.68,11573.82368848026,35.799,35.799,35.7233,35.7611,11573.8237
2006-07-18 13:50:00,56.71,57.02,56.69,56.7,6381.828015143321,35.7801,35.9757,35.7674,35.7738,6381.828
2006-07-18 13:55:00,56.7,56.7,56.61,56.63,12655.489453758788,35.7738,35.7738,35.717,35.7296,12655.4895
2006-07-18 14:00:00,56.65,56.79,56.65,56.76,11141.157382368849,35.7422,35.8305,35.7422,35.8116,11141.1574
2006-07-18 14:05:00,56.76,56.81,56.76,56.78,7138.994050838291,35.8116,35.8432,35.8116,35.8242,7138.9941
2006-07-18 14:10:00,56.78,56.82,56.69,56.69,4002.163331530557,35.8242,35.8495,35.7674,35.7674,4002.1633
2006-07-18 14:15:00,56.69,56.83,56.67,56.79,4759.329367225527,35.7674,35.8558,35.7548,35.8305,4759.3294
2006-07-18 14:20:00,56.81,56.85,56.7,56.76,10383.991346673878,35.8432,35.8684,35.7738,35.8116,10383.9913
2006-07-18 14:25:00,56.76,56.98,56.75,56.96,16116.81990265008,35.8116,35.9504,35.8053,35.9378,16116.8199
2006-07-18 14:30:00,56.95,57.02,56.88,56.95,16982.152514872905,35.9315,35.9757,35.8873,35.9315,16982.1525
2006-07-18 14:35:00,56.96,57.14,56.96,57.14,15143.320713899404,35.9378,36.0514,35.9378,36.0514,15143.3207
2006-07-18 14:40:00,57.12,57.18,57.04,57.14,10816.657652785289,36.0387,36.0766,35.9883,36.0514,10816.6577
2006-07-18 14:45:00,57.12,57.12,57.01,57.09,11141.157382368849,36.0387,36.0387,35.9693,36.0198,11141.1574
2006-07-18 14:50:00,57.09,57.18,57.09,57.16,4542.9962141698215,36.0198,36.0766,36.0198,36.064,4542.9962
2006-07-18 14:55:00,57.12,57.14,57.12,57.14,3785.830178474851,36.0387,36.0514,36.0387,36.0514,3785.8302
2006-07-18 15:00:00,57.15,57.17,57.14,57.14,6489.994591671173,36.0577,36.0703,36.0514,36.0514,6489.9946
2006-07-18 15:05:00,57.14,57.14,56.99,57.01,11573.82368848026,36.0514,36.0514,35.9567,35.9693,11573.8237
2006-07-18 15:10:00,57.01,57.02,56.76,56.88,18496.484586262843,35.9693,35.9757,35.8116,35.8873,18496.4846
2006-07-18 15:15:00,56.88,57.03,56.88,56.99,8653.32612222823,35.8873,35.982,35.8873,35.9567,8653.3261
2006-07-18 15:20:00,56.98,57.0,56.84,56.87,13737.155219037317,35.9504,35.963,35.8621,35.881,13737.1552
2006-07-18 15:25:00,56.87,56.96,56.84,56.96,8436.992969172525,35.881,35.9378,35.8621,35.9378,8436.993
2006-07-18 15:30:00,56.96,57.05,56.92,56.97,22174.14818820984,35.9378,35.9946,35.9126,35.9441,22174.1482
2006-07-18 15:35:00,56.98,57.02,56.98,57.02,8977.82585181179,35.9504,35.9757,35.9504,35.9757,8977.8259
2006-07-18 15:40:00,57.02,57.16,57.02,57.15,23904.813412655487,35.9757,36.064,35.9757,36.0577,23904.8134
2006-07-18 15:45:00,57.16,57.3,57.12,57.23,34396.97133585722,36.064,36.1523,36.0387,36.1081,34396.9713
2006-07-18 15:50:00,57.23,57.24,57.17,57.24,10600.324499729582,36.1081,36.1145,36.0703,36.1145,10600.3245
2006-07-18 15:55:00,57.23,57.24,57.14,57.2,34396.97133585722,36.1081,36.1145,36.0514,36.0892,34396.9713
2006-07-19 09:30:00,57.5,57.69,57.5,57.69,22174.14818820984,36.2785,36.3984,36.2785,36.3984,22174.1482
2006-07-19 09:35:00,57.65,57.73,57.46,57.73,8545.159545700379,36.3731,36.4236,36.2533,36.4236,8545.1595
2006-07-19 09:40:00,57.67,57.91,57.66,57.91,15900.486749594374,36.3858,36.5372,36.3794,36.5372,15900.4867
2006-07-19 09:45:00,57.94,58.19,57.87,58.17,18496.484586262843,36.5561,36.7138,36.5119,36.7012,18496.4846
2006-07-19 09:50:00,58.13,58.17,58.01,58.15,17306.65224445646,36.676,36.7012,36.6003,36.6886,17306.6522
2006-07-19 09:55:00,58.1,58.1,57.92,58.0,9518.658734451054,36.6571,36.6571,36.5435,36.594,9518.6587
2006-07-19 10:00:00,58.0,58.45,57.97,58.14,31692.806922660897,36.594,36.8779,36.575,36.6823,31692.8069
2006-07-19 10:05:00,58.2,58.44,58.14,58.31,29421.308815575987,36.7202,36.8716,36.6823,36.7896,29421.3088
2006-07-19 10:10:00,58.28,58.49,58.28,58.47,30935.640886965928,36.7706,36.9031,36.7706,36.8905,30935.6409
2006-07-19 10:15:00,58.47,58.71,58.47,58.7,46727.961060032445,36.8905,37.0419,36.8905,37.0356,46727.9611
2006-07-19 10:20:00,58.69,58.76,58.69,58.7,40562.46619794484,37.0293,37.0735,37.0293,37.0356,40562.4662
2006-07-19 10:25:00,58.7,58.7,58.61,58.65,17847.485127095726,37.0356,37.0356,36.9788,37.0041,17847.4851
2006-07-19 10:30:00,58.65,58.84,58.65,58.66,11357.490535424551,37.0041,37.1239,37.0041,37.0104,11357.4905
2006-07-19 10:35:00,58.66,58.89,58.63,58.81,202271.4981070849,37.0104,37.1555,36.9915,37.105,202271.4981
2006-07-19 10:40:00,58.83,59.06,58.81,59.06,13520.82206598161,37.1176,37.2628,37.105,37.2628,13520.8221
2006-07-19 10:45:00,59.07,59.12,58.9,58.9,16008.653326122228,37.2691,37.3006,37.1618,37.1618,16008.6533
2006-07-19 10:50:00,58.91,58.92,58.72,58.73,11898.323418063816,37.1681,37.1744,37.0482,37.0545,11898.3234
2006-07-19 10:55:00,58.73,58.77,58.7,58.74,9194.159004867495,37.0545,37.0798,37.0356,37.0609,9194.159
2006-07-19 11:00:00,58.74,58.84,58.74,58.81,14386.154678204435,37.0609,37.1239,37.0609,37.105,14386.1547
2006-07-19 11:05:00,58.81,58.84,58.79,58.82,11681.990265008111,37.105,37.1239,37.0924,37.1113,11681.9903
2006-07-19 11:10:00,58.83,58.88,58.83,58.85,8869.659275283937,37.1176,37.1492,37.1176,37.1303,8869.6593
2006-07-19 11:15:00,58.86,58.98,58.86,58.96,12655.489453758788,37.1366,37.2123,37.1366,37.1997,12655.4895
2006-07-19 11:20:00,58.97,58.97,58.93,58.93,13953.488372093025,37.206,37.206,37.1807,37.1807,13953.4884
2006-07-19 11:25:00,58.94,58.94,58.84,58.85,18063.81828015144,37.187,37.187,37.1239,37.1303,18063.8183
2006-07-19 11:30:00,58.89,58.95,58.87,58.95,9843.158464034614,37.1555,37.1933,37.1429,37.1933,9843.1585
2006-07-19 11:35:00,58.95,58.97,58.82,58.91,13088.1557598702,37.1933,37.206,37.1113,37.1681,13088.1558
2006-07-19 11:40:00,58.92,58.93,58.88,58.92,8761.492698756085,37.1744,37.1807,37.1492,37.1744,8761.4927
2006-07-19 11:45:00,58.91,58.91,58.82,58.85,7571.660356949702,37.1681,37.1681,37.1113,37.1303,7571.6604
2006-07-19 11:50:00,58.87,58.9,58.85,58.88,2812.330989724175,37.1429,37.1618,37.1303,37.1492,2812.331
2006-07-19 11:55:00,58.88,58.88,58.86,58.87,6922.660897782585,37.1492,37.1492,37.1366,37.1429,6922.6609
2006-07-19 12:00:00,58.87,58.87,58.84,58.84,3785.830178474851,37.1429,37.1429,37.1239,37.1239,3785.8302
2006-07-19 12:05:00,58.84,58.91,58.83,58.83,18496.484586262843,37.1239,37.1681,37.1176,37.1176,18496.4846
2006-07-19 12:10:00,58.83,58.89,58.82,58.84,15792.320173066522,37.1176,37.1555,37.1113,37.1239,15792.3202
2006-07-19 12:15:00,58.83,58.84,58.74,58.74,16008.653326122228,37.1176,37.1239,37.0609,37.0609,16008.6533
2006-07-19 12:20:00,58.74,58.75,58.71,58.73,4110.32990805841,37.0609,37.0672,37.0419,37.0545,4110.3299
2006-07-19 12:25:00,58.73,58.73,58.72,58.73,6165.494862087615,37.0545,37.0545,37.0482,37.0545,6165.4949
2006-07-19 12:30:00,58.73,58.73,58.55,58.56,14386.154678204435,37.0545,37.0545,36.941,36.9473,14386.1547
2006-07-19 12:35:00,58.56,58.69,58.56,58.68,4651.162790697675,36.9473,37.0293,36.9473,37.023,4651.1628
2006-07-19 12:40:00,58.65,58.69,58.64,58.68,2704.164413196322,37.0041,37.0293,36.9978,37.023,2704.1644
2006-07-19 12:45:00,58.69,58.76,58.69,58.74,15143.320713899404,37.0293,37.0735,37.0293,37.0609,15143.3207
2006-07-19 12:50:00,58.76,58.79,58.67,58.67,5949.161709031909,37.0735,37.0924,37.0167,37.0167,5949.1617
2006-07-19 12:55:00,58.68,58.77,58.68,58.71,5732.828555976204,37.023,37.0798,37.023,37.0419,5732.8286
2006-07-19 13:00:00,58.72,58.75,58.71,58.73,3893.996755002704,37.0482,37.0672,37.0419,37.0545,3893.9968
2006-07-19 13:05:00,58.73,58.8,58.71,58.8,9302.32558139535,37.0545,37.0987,37.0419,37.0987,9302.3256
2006-07-19 13:10:00,58.8,58.87,58.78,58.84,7896.160086533261,37.0987,37.1429,37.0861,37.1239,7896.1601
2006-07-19 13:15:00,58.84,58.84,58.83,58.83,4218.496484586262,37.1239,37.1239,37.1176,37.1176,4218.4965
2006-07-19 13:20:00,58.83,58.87,58.82,58.87,7896.160086533261,37.1176,37.1429,37.1113,37.1429,7896.1601
2006-07-19 13:25:00,58.87,58.94,58.87,58.94,43266.630611141154,37.1429,37.187,37.1429,37.187,43266.6306
2006-07-19 13:30:00,58.95,58.98,58.94,58.98,11141.157382368849,37.1933,37.2123,37.187,37.2123,11141.1574
2006-07-19 13:35:00,58.99,59.02,58.99,59.01,9843.158464034614,37.2186,37.2375,37.2186,37.2312,9843.1585
2006-07-19 13:40:00,59.01,59.07,59.01,59.06,10167.658193618172,37.2312,37.2691,37.2312,37.2628,10167.6582
2006-07-19 13:45:00,59.04,59.05,58.96,58.96,11898.323418063816,37.2501,37.2564,37.1997,37.1997,11898.3234
2006-07-19 13:50:00,58.95,58.95,58.84,58.87,9518.658734451054,37.1933,37.1933,37.1239,37.1429,9518.6587
2006-07-19 13:55:00,58.88,58.9,58.87,58.87,4002.163331530557,37.1492,37.1618,37.1429,37.1429,4002.1633
2006-07-19 14:00:00,58.88,58.96,58.85,58.85,9518.658734451054,37.1492,37.1997,37.1303,37.1303,9518.6587
2006-07-19 14:05:00,58.85,58.88,58.8,58.87,11681.990265008111,37.1303,37.1492,37.0987,37.1429,11681.9903
2006-07-19 14:10:00,58.87,58.94,58.87,58.88,10275.824770146024,37.1429,37.187,37.1429,37.1492,10275.8248
2006-07-19 14:15:00,58.88,58.88,58.83,58.85,8545.159545700379,37.1492,37.1492,37.1176,37.1303,8545.1595
2006-07-19 14:20:00,58.85,58.91,58.85,58.88,7355.327203893997,37.1303,37.1681,37.1303,37.1492,7355.3272
2006-07-19 14:25:00,58.89,58.95,58.86,58.87,11681.990265008111,37.1555,37.1933,37.1366,37.1429,11681.9903
2006-07-19 14:30:00,58.89,58.97,58.89,58.92,10275.824770146024,37.1555,37.206,37.1555,37.1744,10275.8248
2006-07-19 14:35:00,58.91,58.96,58.89,58.96,15359.65386695511,37.1681,37.1997,37.1555,37.1997,15359.6539
2006-07-19 14:40:00,58.94,59.0,58.94,58.98,21525.148729042725,37.187,37.2249,37.187,37.2123,21525.1487
2006-07-19 14:45:00,58.99,59.02,58.94,58.96,26176.3115197404,37.2186,37.2375,37.187,37.1997,26176.3115
2006-07-19 14:50:00,58.95,58.98,58.94,58.96,16765.819361817197,37.1933,37.2123,37.187,37.1997,16765.8194
2006-07-19 14:55:00,58.96,59.02,58.96,58.97,16008.653326122228,37.1997,37.2375,37.1997,37.206,16008.6533
2006-07-19 15:00:00,58.96,58.97,58.95,58.97,22931.31422390481,37.1997,37.206,37.1933,37.206,22931.3142
2006-07-19 15:05:00,58.97,58.97,58.8,58.8,27582.47701460249,37.206,37.206,37.0987,37.0987,27582.477
2006-07-19 15:10:00,58.8,58.81,58.71,58.71,22282.314764737694,37.0987,37.105,37.0419,37.0419,22282.3148
2006-07-19 15:15:00,58.71,58.74,58.68,58.73,8112.493239588966,37.0419,37.0609,37.023,37.0545,8112.4932
2006-07-19 15:20:00,58.72,58.83,58.72,58.81,22174.14818820984,37.0482,37.1176,37.0482,37.105,22174.1482
2006-07-19 15:25:00,58.79,58.83,58.75,58.75,22065.98161168199,37.0924,37.1176,37.0672,37.0672,22065.9816
2006-07-19 15:30:00,58.75,58.75,58.67,58.68,35478.63710113575,37.0672,37.0672,37.0167,37.023,35478.6371
2006-07-19 15:35:00,58.65,58.68,58.54,58.56,39588.96700919416,37.0041,37.023,36.9347,36.9473,39588.967
2006-07-19 15:40:00,58.54,58.68,58.54,58.62,19902.65008112493,36.9347,37.023,36.9347,36.9851,19902.6501
2006-07-19 15:45:00,58.62,58.63,58.59,58.62,26068.14494321255,36.9851,36.9915,36.9662,36.9851,26068.1449
2006-07-19 15:50:00,58.63,58.65,58.61,58.62,22390.48134126555,36.9915,37.0041,36.9788,36.9851,22390.4813
2006-07-19 15:55:00,58.62,58.65,58.6,58.64,22823.14764737696,36.9851,37.0041,36.9725,36.9978,22823.1476
2006-07-20 09:30:00,58.6,58.75,58.59,58.75,12979.989183342346,36.9725,37.0672,36.9662,37.0672,12979.9892
2006-07-20 09:35:00,58.74,58.88,58.74,58.8,19902.65008112493,37.0609,37.1492,37.0609,37.0987,19902.6501
2006-07-20 09:40:00,58.79,58.79,58.47,58.65,25202.812330989724,37.0924,37.0924,36.8905,37.0041,25202.8123
2006-07-20 09:45:00,58.62,58.76,58.42,58.43,38399.13466738778,36.9851,37.0735,36.859,36.8653,38399.1347
2006-07-20 09:50:00,58.42,58.49,58.32,58.34,21092.48242293132,36.859,36.9031,36.7959,36.8085,21092.4824
2006-07-20 09:55:00,58.32,58.36,58.21,58.35,12330.98972417523,36.7959,36.8211,36.7265,36.8148,12330.9897
2006-07-20 10:00:00,58.35,58.38,58.29,58.32,8220.65981611682,36.8148,36.8337,36.7769,36.7959,8220.6598
2006-07-20 10:05:00,58.31,58.35,58.23,58.24,5732.828555976204,36.7896,36.8148,36.7391,36.7454,5732.8286
2006-07-20 10:10:00,58.27,58.28,58.24,58.28,3353.16387236344,36.7643,36.7706,36.7454,36.7706,3353.1639
2006-07-20 10:15:00,58.28,58.32,58.26,58.3,6598.161168199026,36.7706,36.7959,36.758,36.7832,6598.1612
2006-07-20 10:20:00,58.29,58.35,58.28,58.32,10816.657652785289,36.7769,36.8148,36.7706,36.7959,10816.6577
2006-07-20 10:25:00,58.34,58.42,58.34,58.41,5191.995673336939,36.8085,36.859,36.8085,36.8526,5191.9957
2006-07-20 10:30:00,58.43,58.43,58.36,58.39,12439.156300703082,36.8653,36.8653,36.8211,36.84,12439.1563
2006-07-20 10:35:00,58.42,58.47,58.3,58.31,10816.657652785289,36.859,36.8905,36.7832,36.7896,10816.6577
2006-07-20 10:40:00,58.3,58.31,58.27,58.28,5191.995673336939,36.7832,36.7896,36.7643,36.7706,5191.9957
2006-07-20 10:45:00,58.26,58.26,58.17,58.17,6706.327744726879,36.758,36.758,36.7012,36.7012,6706.3277
2006-07-20 10:50:00,58.17,58.21,58.13,58.19,5624.66197944835,36.7012,36.7265,36.676,36.7138,5624.662
2006-07-20 10:55:00,58.18,58.35,58.18,58.3,6706.327744726879,36.7075,36.8148,36.7075,36.7832,6706.3277
2006-07-20 11:00:00,58.3,58.47,58.3,58.47,7787.993510005408,36.7832,36.8905,36.7832,36.8905,7787.9935
2006-07-20 11:05:00,58.47,58.47,58.43,58.44,4759.329367225527,36.8905,36.8905,36.8653,36.8716,4759.3294
2006-07-20 11:10:00,58.44,58.48,58.43,58.47,11032.990805840996,36.8716,36.8968,36.8653,36.8905,11032.9908
2006-07-20 11:15:00,58.47,58.47,58.33,58.34,10816.657652785289,36.8905,36.8905,36.8022,36.8085,10816.6577
2006-07-20 11:20:00,58.34,58.38,58.26,58.38,9085.992428339645,36.8085,36.8337,36.758,36.8337,9085.9924
2006-07-20 11:25:00,58.39,58.41,58.28,58.28,12222.823147647376,36.84,36.8526,36.7706,36.7706,12222.8231
2006-07-20 11:30:00,58.28,58.43,58.18,58.38,20659.8161168199,36.7706,36.8653,36.7075,36.8337,20659.8161
2006-07-20 11:35:00,58.36,58.37,58.25,58.25,11032.990805840996,36.8211,36.8274,36.7517,36.7517,11032.9908
2006-07-20 11:40:00,58.26,58.32,58.25,58.32,9626.825310978908,36.758,36.7959,36.7517,36.7959,9626.8253
2006-07-20 11:45:00,58.32,58.32,58.16,58.18,27257.97728501893,36.7959,36.7959,36.6949,36.7075,27257.9773
2006-07-20 11:50:00,58.18,58.18,58.06,58.14,23580.31368307193,36.7075,36.7075,36.6318,36.6823,23580.3137
2006-07-20 11:55:00,58.15,58.17,58.12,58.12,9302.32558139535,36.6886,36.7012,36.6697,36.6697,9302.3256
2006-07-20 12:00:00,58.12,58.15,58.07,58.1,9518.658734451054,36.6697,36.6886,36.6381,36.6571,9518.6587
2006-07-20 12:05:00,58.12,58.15,58.05,58.15,7571.660356949702,36.6697,36.6886,36.6255,36.6886,7571.6604
2006-07-20 12:10:00,58.16,58.16,57.98,57.98,22823.14764737696,36.6949,36.6949,36.5813,36.5813,22823.1476
2006-07-20 12:15:00,58.0,58.1,58.0,58.01,10383.991346673878,36.594,36.6571,36.594,36.6003,10383.9913
2006-07-20 12:20:00,58.01,58.06,57.98,58.05,15792.320173066522,36.6003,36.6318,36.5813,36.6255,15792.3202
2006-07-20 12:25:00,58.06,58.15,58.04,58.04,9410.4921579232,36.6318,36.6886,36.6192,36.6192,9410.4922
2006-07-20 12:30:00,58.01,58.01,57.94,57.95,17306.65224445646,36.6003,36.6003,36.5561,36.5624,17306.6522
2006-07-20 12:35:00,57.95,57.95,57.87,57.88,5191.995673336939,36.5624,36.5624,36.5119,36.5183,5191.9957
2006-07-20 12:40:00,57.88,57.88,57.78,57.8,12114.656571119524,36.5183,36.5183,36.4552,36.4678,12114.6566
2006-07-20 12:45:00,57.81,57.84,57.8,57.81,5083.829096809086,36.4741,36.493,36.4678,36.4741,5083.8291
2006-07-20 12:50:00,57.8,57.87,57.8,57.83,7247.160627366144,36.4678,36.5119,36.4678,36.4867,7247.1606
2006-07-20 12:55:00,57.84,57.85,57.82,57.84,4218.496484586262,36.493,36.4993,36.4804,36.493,4218.4965
2006-07-20 13:00:00,57.86,57.93,57.86,57.92,7571.660356949702,36.5056,36.5498,36.5056,36.5435,7571.6604
2006-07-20 13:05:00,57.92,57.93,57.87,57.93,2163.3315305570577,36.5435,36.5498,36.5119,36.5498,2163.3315
2006-07-20 13:10:00,57.93,57.93,57.89,57.93,5516.495402920497,36.5498,36.5498,36.5246,36.5498,5516.4954
2006-07-20 13:15:00,57.94,57.98,57.92,57.98,13304.488912925906,36.5561,36.5813,36.5435,36.5813,13304.4889
2006-07-20 13:20:00,57.98,58.0,57.98,58.0,5516.495402920497,36.5813,36.594,36.5813,36.594,5516.4954
2006-07-20 13:25:00,58.0,58.06,57.99,58.06,2812.330989724175,36.594,36.6318,36.5877,36.6318,2812.331
2006-07-20 13:30:00,58.05,58.06,58.01,58.01,8977.82585181179,36.6255,36.6318,36.6003,36.6003,8977.8259
2006-07-20 13:35:00,58.01,58.01,57.89,57.89,8004.326663061114,36.6003,36.6003,36.5246,36.5246,8004.3267
2006-07-20 13:40:00,57.88,57.88,57.52,57.54,21741.48188209843,36.5183,36.5183,36.2911,36.3037,21741.4819
2006-07-20 13:45:00,57.52,57.67,57.52,57.67,16657.652785289345,36.2911,36.3858,36.2911,36.3858,16657.6528
2006-07-20 13:50:00,57.67,57.76,57.67,57.76,11790.156841535963,36.3858,36.4425,36.3858,36.4425,11790.1568
2006-07-20 13:55:00,57.76,57.79,57.75,57.76,2704.164413196322,36.4425,36.4615,36.4362,36.4425,2704.1644
2006-07-20 14:00:00,57.77,57.97,57.71,57.72,24012.979989183343,36.4489,36.575,36.411,36.4173,24012.98
2006-07-20 14:05:00,57.73,57.73,57.41,57.42,37425.6354786371,36.4236,36.4236,36.2217,36.228,37425.6355
2006-07-20 14:10:00,57.41,57.43,57.3,57.38,28231.47647376961,36.2217,36.2343,36.1523,36.2028,28231.4765
2006-07-20 14:15:00,57.35,57.37,57.25,57.34,20227.14981070849,36.1839,36.1965,36.1208,36.1776,20227.1498
2006-07-20 14:20:00,57.33,57.37,57.31,57.35,12330.98972417523,36.1712,36.1965,36.1586,36.1839,12330.9897
2006-07-20 14:25:00,57.35,57.36,57.3,57.3,14818.820984315846,36.1839,36.1902,36.1523,36.1523,14818.821
2006-07-20 14:30:00,57.31,57.44,57.3,57.41,31800.97349918875,36.1586,36.2406,36.1523,36.2217,31800.9735
2006-07-20 14:35:00,57.44,57.49,57.41,57.45,8653.32612222823,36.2406,36.2722,36.2217,36.247,8653.3261
2006-07-20 14:40:00,57.44,57.53,57.43,57.5,8220.65981611682,36.2406,36.2974,36.2343,36.2785,8220.6598
2006-07-20 14:45:00,57.5,57.54,57.47,57.54,18388.31800973499,36.2785,36.3037,36.2596,36.3037,18388.318
2006-07-20 14:50:00,57.55,57.61,57.54,57.59,8653.32612222823,36.31,36.3479,36.3037,36.3353,8653.3261
2006-07-20 14:55:00,57.56,57.57,57.44,57.46,14169.821525148727,36.3164,36.3227,36.2406,36.2533,14169.8215
2006-07-20 15:00:00,57.47,57.57,57.45,57.49,14710.654407787992,36.2596,36.3227,36.247,36.2722,14710.6544
2006-07-20 15:05:00,57.5,57.61,57.5,57.53,7138.994050838291,36.2785,36.3479,36.2785,36.2974,7138.9941
2006-07-20 15:10:00,57.54,57.56,57.5,57.55,8220.65981611682,36.3037,36.3164,36.2785,36.31,8220.6598
2006-07-20 15:15:00,57.56,57.63,57.56,57.61,7138.994050838291,36.3164,36.3605,36.3164,36.3479,7138.9941
2006-07-20 15:20:00,57.58,57.58,57.29,57.32,26068.14494321255,36.329,36.329,36.146,36.1649,26068.1449
2006-07-20 15:25:00,57.32,57.34,57.25,57.33,15035.154137371552,36.1649,36.1776,36.1208,36.1712,15035.1541
2006-07-20 15:30:00,57.33,57.37,57.32,57.34,14169.821525148727,36.1712,36.1965,36.1649,36.1776,14169.8215
2006-07-20 15:35:00,57.33,57.36,57.29,57.35,8220.65981611682,36.1712,36.1902,36.146,36.1839,8220.6598
2006-07-20 15:40:00,57.35,57.35,57.16,57.17,22174.14818820984,36.1839,36.1839,36.064,36.0703,22174.1482
2006-07-20 15:45:00,57.17,57.31,57.17,57.29,19469.98377501352,36.0703,36.1586,36.0703,36.146,19469.9838
2006-07-20 15:50:00,57.29,57.29,57.12,57.12,36452.13628988642,36.146,36.146,36.0387,36.0387,36452.1363
2006-07-20 15:55:00,57.13,57.18,57.07,57.08,21633.315305570577,36.0451,36.0766,36.0072,36.0135,21633.3153
2006-07-21 09:30:00,57.37,57.37,57.16,57.17,145592.21200648998,36.1965,36.1965,36.064,36.0703,145592.212
2006-07-21 09:35:00,57.17,57.26,57.09,57.24,18171.98485667929,36.0703,36.1271,36.0198,36.1145,18171.9849
2006-07-21 09:40:00,57.2,57.34,56.95,56.95,60573.282855597616,36.0892,36.1776,35.9315,35.9315,60573.2829
2006-07-21 09:45:00,56.91,56.91,56.67,56.67,27798.8101676582,35.9063,35.9063,35.7548,35.7548,27798.8102
2006-07-21 09:50:00,56.64,56.84,56.52,56.52,35694.97025419145,35.7359,35.8621,35.6602,35.6602,35694.9703
2006-07-21 09:55:00,56.54,56.76,56.51,56.59,21200.648999459165,35.6728,35.8116,35.6539,35.7044,21200.649
2006-07-21 10:00:00,56.58,56.82,56.51,56.77,36992.969172525685,35.698,35.8495,35.6539,35.8179,36992.9692
2006-07-21 10:05:00,56.76,56.76,56.44,56.63,27690.64359113034,35.8116,35.8116,35.6097,35.7296,27690.6436
2006-07-21 10:10:00,56.63,56.63,56.39,56.4,23363.980530016222,35.7296,35.7296,35.5782,35.5845,23363.9805
2006-07-21 10:15:00,56.4,56.46,56.32,56.42,16657.652785289345,35.5845,35.6223,35.534,35.5971,16657.6528
2006-07-21 10:20:00,56.41,56.72,56.41,56.63,15251.487290427258,35.5908,35.7864,35.5908,35.7296,15251.4873
2006-07-21 10:25:00,56.62,56.63,56.51,56.51,16224.986479177933,35.7233,35.7296,35.6539,35.6539,16224.9865
2006-07-21 10:30:00,56.51,56.53,56.47,56.52,7571.660356949702,35.6539,35.6665,35.6286,35.6602,7571.6604
2006-07-21 10:35:00,56.52,56.78,56.52,56.66,21308.81557598702,35.6602,35.8242,35.6602,35.7485,21308.8156
2006-07-21 10:40:00,56.65,56.7,56.54,56.54,17955.65170362358,35.7422,35.7738,35.6728,35.6728,17955.6517
2006-07-21 10:45:00,56.57,56.57,56.46,56.48,11249.3239588967,35.6917,35.6917,35.6223,35.635,11249.324
2006-07-21 10:50:00,56.49,56.76,56.49,56.76,13088.1557598702,35.6413,35.8116,35.6413,35.8116,13088.1558
2006-07-21 10:55:00,56.76,56.77,56.64,56.66,24337.4797187669,35.8116,35.8179,35.7359,35.7485,24337.4797
2006-07-21 11:00:00,56.67,56.75,56.67,56.7,6706.327744726879,35.7548,35.8053,35.7548,35.7738,6706.3277
2006-07-21 11:05:00,56.7,56.74,56.61,56.66,9626.825310978908,35.7738,35.799,35.717,35.7485,9626.8253
2006-07-21 11:10:00,56.68,56.68,56.62,56.63,6922.660897782585,35.7611,35.7611,35.7233,35.7296,6922.6609
2006-07-21 11:15:00,56.6,56.72,56.6,56.72,3677.6636019469984,35.7107,35.7864,35.7107,35.7864,3677.6636
2006-07-21 11:20:00,56.71,56.75,56.63,56.63,13737.155219037317,35.7801,35.8053,35.7296,35.7296,13737.1552
2006-07-21 11:25:00,56.63,56.63,56.49,56.49,6381.828015143321,35.7296,35.7296,35.6413,35.6413,6381.828
2006-07-21 11:30:00,56.47,56.52,56.47,56.49,12330.98972417523,35.6286,35.6602,35.6286,35.6413,12330.9897
2006-07-21 11:35:00,56.5,56.5,56.46,56.48,7571.660356949702,35.6476,35.6476,35.6223,35.635,7571.6604
2006-07-21 11:40:00,56.49,56.55,56.48,56.5,5408.328826392644,35.6413,35.6791,35.635,35.6476,5408.3288
2006-07-21 11:45:00,56.53,56.63,56.53,56.63,8761.492698756085,35.6665,35.7296,35.6665,35.7296,8761.4927
2006-07-21 11:50:00,56.63,56.74,56.63,56.72,15575.987020010816,35.7296,35.799,35.7296,35.7864,15575.987
2006-07-21 11:55:00,56.72,56.76,56.63,56.68,14169.821525148727,35.7864,35.8116,35.7296,35.7611,14169.8215
2006-07-21 12:00:00,56.66,56.67,56.6,56.6,8220.65981611682,35.7485,35.7548,35.7107,35.7107,8220.6598
2006-07-21 12:05:00,56.6,56.63,56.57,56.59,4867.49594375338,35.7107,35.7296,35.6917,35.7044,4867.4959
2006-07-21 12:10:00,56.62,56.62,56.49,56.58,10600.324499729582,35.7233,35.7233,35.6413,35.698,10600.3245
2006-07-21 12:15:00,56.58,56.63,56.53,56.63,2812.330989724175,35.698,35.7296,35.6665,35.7296,2812.331
2006-07-21 12:20:00,56.63,56.74,56.63,56.74,7030.8274743104375,35.7296,35.799,35.7296,35.799,7030.8275
2006-07-21 12:25:00,56.74,56.74,56.7,56.71,2704.164413196322,35.799,35.799,35.7738,35.7801,2704.1644
2006-07-21 12:30:00,56.72,56.81,56.72,56.81,9410.4921579232,35.7864,35.8432,35.7864,35.8432,9410.4922
2006-07-21 12:35:00,56.78,56.78,56.56,56.57,8004.326663061114,35.8242,35.8242,35.6854,35.6917,8004.3267
2006-07-21 12:40:00,56.56,56.63,56.56,56.63,2920.497566252028,35.6854,35.7296,35.6854,35.7296,2920.4976
2006-07-21 12:45:00,56.65,56.69,56.6,56.63,7355.327203893997,35.7422,35.7674,35.7107,35.7296,7355.3272
2006-07-21 12:50:00,56.63,56.63,56.51,56.57,8220.65981611682,35.7296,35.7296,35.6539,35.6917,8220.6598
2006-07-21 12:55:00,56.54,56.66,56.54,56.64,2487.8312601406165,35.6728,35.7485,35.6728,35.7359,2487.8313
2006-07-21 13:00:00,56.64,56.71,56.59,56.59,6057.328285559762,35.7359,35.7801,35.7044,35.7044,6057.3283
2006-07-21 13:05:00,56.6,56.77,56.59,56.75,12655.489453758788,35.7107,35.8179,35.7044,35.8053,12655.4895
2006-07-21 13:10:00,56.75,56.92,56.74,56.91,11465.657111952409,35.8053,35.9126,35.799,35.9063,11465.6571
2006-07-21 13:15:00,56.89,56.92,56.82,56.82,10383.991346673878,35.8936,35.9126,35.8495,35.8495,10383.9913
2006-07-21 13:20:00,56.81,56.86,56.81,56.85,5840.995132504056,35.8432,35.8747,35.8432,35.8684,5840.9951
2006-07-21 13:25:00,56.84,56.87,56.77,56.77,5191.995673336939,35.8621,35.881,35.8179,35.8179,5191.9957
2006-07-21 13:30:00,56.79,56.88,56.79,56.86,4326.663061114115,35.8305,35.8873,35.8305,35.8747,4326.6631
2006-07-21 13:35:00,56.84,56.96,56.84,56.89,8761.492698756085,35.8621,35.9378,35.8621,35.8936,8761.4927
2006-07-21 13:40:00,56.88,57.01,56.86,56.88,21092.48242293132,35.8873,35.9693,35.8747,35.8873,21092.4824
2006-07-21 13:45:00,56.88,56.99,56.88,56.92,16116.81990265008,35.8873,35.9567,35.8873,35.9126,16116.8199
2006-07-21 13:50:00,56.94,56.99,56.9,56.95,6381.828015143321,35.9252,35.9567,35.8999,35.9315,6381.828
2006-07-21 13:55:00,56.96,56.97,56.9,56.9,2487.8312601406165,35.9378,35.9441,35.8999,35.8999,2487.8313
2006-07-21 14:00:00,56.9,56.9,56.83,56.83,8977.82585181179,35.8999,35.8999,35.8558,35.8558,8977.8259
2006-07-21 14:05:00,56.81,56.95,56.81,56.91,7463.49378042185,35.8432,35.9315,35.8432,35.9063,7463.4938
2006-07-21 14:10:00,56.88,56.89,56.86,56.88,8112.493239588966,35.8873,35.8936,35.8747,35.8873,8112.4932
2006-07-21 14:15:00,56.87,56.92,56.84,56.86,31043.80746349378,35.881,35.9126,35.8621,35.8747,31043.8075
2006-07-21 14:20:00,56.85,56.85,56.67,56.68,7355.327203893997,35.8684,35.8684,35.7548,35.7611,7355.3272
2006-07-21 14:25:00,56.67,56.76,56.63,56.76,3785.830178474851,35.7548,35.8116,35.7296,35.8116,3785.8302
2006-07-21 14:30:00,56.73,56.73,56.64,56.68,3893.996755002704,35.7927,35.7927,35.7359,35.7611,3893.9968
2006-07-21 14:35:00,56.7,56.79,56.68,56.78,3136.830719307734,35.7738,35.8305,35.7611,35.8242,3136.8307
2006-07-21 14:40:00,56.78,56.82,56.72,56.72,11032.990805840996,35.8242,35.8495,35.7864,35.7864,11032.9908
2006-07-21 14:45:00,56.72,56.73,56.63,56.63,7138.994050838291,35.7864,35.7927,35.7296,35.7296,7138.9941
2006-07-21 14:50:00,56.64,56.72,56.61,56.71,13520.82206598161,35.7359,35.7864,35.717,35.7801,13520.8221
2006-07-21 14:55:00,56.69,56.8,56.69,56.73,4867.49594375338,35.7674,35.8368,35.7674,35.7927,4867.4959
2006-07-21 15:00:00,56.76,56.77,56.63,56.77,8977.82585181179,35.8116,35.8179,35.7296,35.8179,8977.8259
2006-07-21 15:05:00,56.77,56.88,56.77,56.83,5191.995673336939,35.8179,35.8873,35.8179,35.8558,5191.9957
2006-07-21 15:10:00,56.83,56.93,56.83,56.91,9302.32558139535,35.8558,35.9189,35.8558,35.9063,9302.3256
2006-07-21 15:15:00,56.91,56.91,56.83,56.83,11032.990805840996,35.9063,35.9063,35.8558,35.8558,11032.9908
2006-07-21 15:20:00,56.83,56.85,56.79,56.8,6057.328285559762,35.8558,35.8684,35.8305,35.8368,6057.3283
2006-07-21 15:25:00,56.8,56.8,56.71,56.78,11465.657111952409,35.8368,35.8368,35.7801,35.8242,11465.6571
2006-07-21 15:30:00,56.77,56.84,56.77,56.82,11141.157382368849,35.8179,35.8621,35.8179,35.8495,11141.1574
2006-07-21 15:35:00,56.84,56.93,56.83,56.87,13304.488912925906,35.8621,35.9189,35.8558,35.881,13304.4889
2006-07-21 15:40:00,56.87,56.87,56.77,56.82,6814.494321254732,35.881,35.881,35.8179,35.8495,6814.4943
2006-07-21 15:45:00,56.82,56.88,56.77,56.81,10383.991346673878,35.8495,35.8873,35.8179,35.8432,10383.9913
2006-07-21 15:50:00,56.81,56.83,56.76,56.78,9951.325040562466,35.8432,35.8558,35.8116,35.8242,9951.325
2006-07-21 15:55:00,56.79,56.82,56.78,56.8,8977.82585181179,35.8305,35.8495,35.8242,35.8368,8977.8259
2006-07-24 09:30:00,56.95,57.25,56.95,57.25,15035.154137371552,35.9315,36.1208,35.9315,36.1208,15035.1541
2006-07-24 09:35:00,57.24,57.37,57.2,57.37,10492.15792320173,36.1145,36.1965,36.0892,36.1965,10492.1579
2006-07-24 09:40:00,57.36,57.38,57.03,57.18,22065.98161168199,36.1902,36.2028,35.982,36.0766,22065.9816
2006-07-24 09:45:00,57.2,57.26,56.94,56.95,22606.814494321254,36.0892,36.1271,35.9252,35.9315,22606.8145
2006-07-24 09:50:00,56.96,57.01,56.88,56.98,25202.812330989724,35.9378,35.9693,35.8873,35.9504,25202.8123
2006-07-24 09:55:00,56.98,57.11,56.95,57.04,11573.82368848026,35.9504,36.0324,35.9315,35.9883,11573.8237
2006-07-24 10:00:00,57.02,57.11,56.94,56.94,20227.14981070849,35.9757,36.0324,35.9252,35.9252,20227.1498
2006-07-24 10:05:00,56.92,56.94,56.85,56.94,11573.82368848026,35.9126,35.9252,35.8684,35.9252,11573.8237
2006-07-24 10:10:00,56.94,57.0,56.92,57.0,7355.327203893997,35.9252,35.963,35.9126,35.963,7355.3272
2006-07-24 10:15:00,56.98,57.0,56.89,56.89,12547.322877230936,35.9504,35.963,35.8936,35.8936,12547.3229
2006-07-24 10:20:00,56.9,57.08,56.89,57.03,12330.98972417523,35.8999,36.0135,35.8936,35.982,12330.9897
2006-07-24 10:25:00,57.04,57.12,56.92,56.94,26500.81124932396,35.9883,36.0387,35.9126,35.9252,26500.8112
2006-07-24 10:30:00,56.94,57.15,56.92,56.92,23147.64737696052,35.9252,36.0577,35.9126,35.9126,23147.6474
2006-07-24 10:35:00,56.94,56.94,56.83,56.88,14710.654407787992,35.9252,35.9252,35.8558,35.8873,14710.6544
2006-07-24 10:40:00,56.88,57.01,56.84,56.86,21416.98215251488,35.8873,35.9693,35.8621,35.8747,21416.9822
2006-07-24 10:45:00,56.86,56.99,56.84,56.99,14818.820984315846,35.8747,35.9567,35.8621,35.9567,14818.821
2006-07-24 10:50:00,56.97,57.08,56.96,57.08,15792.320173066522,35.9441,36.0135,35.9378,36.0135,15792.3202
2006-07-24 10:55:00,57.07,57.09,56.95,56.95,18712.81773931855,36.0072,36.0198,35.9315,35.9315,18712.8177
2006-07-24 11:00:00,56.96,57.02,56.93,56.97,13845.32179556517,35.9378,35.9757,35.9189,35.9441,13845.3218
2006-07-24 11:05:00,56.98,56.99,56.8,56.81,23255.81395348837,35.9504,35.9567,35.8368,35.8432,23255.814
2006-07-24 11:10:00,56.82,56.97,56.76,56.95,17847.485127095726,35.8495,35.9441,35.8116,35.9315,17847.4851
2006-07-24 11:15:00,56.95,56.99,56.95,56.98,5624.66197944835,35.9315,35.9567,35.9315,35.9504,5624.662
2006-07-24 11:20:00,56.98,57.02,56.98,57.0,7355.327203893997,35.9504,35.9757,35.9504,35.963,7355.3272
2006-07-24 11:25:00,56.99,57.09,56.96,57.07,9843.158464034614,35.9567,36.0198,35.9378,36.0072,9843.1585
2006-07-24 11:30:00,57.06,57.18,57.03,57.1,8761.492698756085,36.0009,36.0766,35.982,36.0261,8761.4927
2006-07-24 11:35:00,57.1,57.12,57.07,57.12,6489.994591671173,36.0261,36.0387,36.0072,36.0387,6489.9946
2006-07-24 11:40:00,57.11,57.14,57.07,57.12,7247.160627366144,36.0324,36.0514,36.0072,36.0387,7247.1606
2006-07-24 11:45:00,57.1,57.23,57.1,57.2,10275.824770146024,36.0261,36.1081,36.0261,36.0892,10275.8248
2006-07-24 11:50:00,57.22,57.26,57.12,57.15,9734.99188750676,36.1018,36.1271,36.0387,36.0577,9734.9919
2006-07-24 11:55:00,57.13,57.13,57.0,57.01,6165.494862087615,36.0451,36.0451,35.963,35.9693,6165.4949
2006-07-24 12:00:00,57.01,57.09,57.01,57.09,9626.825310978908,35.9693,36.0198,35.9693,36.0198,9626.8253
2006-07-24 12:05:00,57.06,57.08,56.95,56.95,14494.321254732287,36.0009,36.0135,35.9315,35.9315,14494.3213
2006-07-24 12:10:00,56.95,56.97,56.88,56.97,11790.156841535963,35.9315,35.9441,35.8873,35.9441,11790.1568
2006-07-24 12:15:00,56.97,56.99,56.94,56.95,10383.991346673878,35.9441,35.9567,35.9252,35.9315,10383.9913
2006-07-24 12:20:00,56.94,57.02,56.94,57.02,10059.491617090318,35.9252,35.9757,35.9252,35.9757,10059.4916
2006-07-24 12:25:00,57.0,57.07,57.0,57.0,9734.99188750676,35.963,36.0072,35.963,35.963,9734.9919
2006-07-24 12:30:00,57.0,57.0,56.93,56.94,12114.656571119524,35.963,35.963,35.9189,35.9252,12114.6566
2006-07-24 12:35:00,56.94,56.98,56.93,56.96,5624.66197944835,35.9252,35.9504,35.9189,35.9378,5624.662
2006-07-24 12:40:00,56.99,56.99,56.96,56.98,6922.660897782585,35.9567,35.9567,35.9378,35.9504,6922.6609
2006-07-24 12:45:00,56.98,57.0,56.91,56.93,7355.327203893997,35.9504,35.963,35.9063,35.9189,7355.3272
2006-07-24 12:50:00,56.92,56.93,56.88,56.89,8653.32612222823,35.9126,35.9189,35.8873,35.8936,8653.3261
2006-07-24 12:55:00,56.88,56.91,56.86,56.88,9085.992428339645,35.8873,35.9063,35.8747,35.8873,9085.9924
2006-07-24 13:00:00,56.88,56.88,56.85,56.88,5191.995673336939,35.8873,35.8873,35.8684,35.8873,5191.9957
2006-07-24 13:05:00,56.88,56.88,56.83,56.88,9085.992428339645,35.8873,35.8873,35.8558,35.8873,9085.9924
2006-07-24 13:10:00,56.87,56.93,56.87,56.9,7571.660356949702,35.881,35.9189,35.881,35.8999,7571.6604
2006-07-24 13:15:00,56.9,56.9,56.86,56.9,7030.8274743104375,35.8999,35.8999,35.8747,35.8999,7030.8275
2006-07-24 13:20:00,56.88,56.9,56.88,56.89,3353.16387236344,35.8873,35.8999,35.8873,35.8936,3353.1639
2006-07-24 13:25:00,56.89,56.92,56.85,56.86,11249.3239588967,35.8936,35.9126,35.8684,35.8747,11249.324
2006-07-24 13:30:00,56.86,56.96,56.83,56.93,10383.991346673878,35.8747,35.9378,35.8558,35.9189,10383.9913
2006-07-24 13:35:00,56.96,57.08,56.95,57.04,6381.828015143321,35.9378,36.0135,35.9315,35.9883,6381.828
2006-07-24 13:40:00,57.06,57.13,57.06,57.12,8328.826392644673,36.0009,36.0451,36.0009,36.0387,8328.8264
2006-07-24 13:45:00,57.12,57.12,57.08,57.08,6814.494321254732,36.0387,36.0387,36.0135,36.0135,6814.4943
2006-07-24 13:50:00,57.09,57.11,57.05,57.06,6381.828015143321,36.0198,36.0324,35.9946,36.0009,6381.828
2006-07-24 13:55:00,57.05,57.05,56.99,56.99,4542.9962141698215,35.9946,35.9946,35.9567,35.9567,4542.9962
2006-07-24 14:00:00,56.99,57.0,56.93,56.93,5300.162249864791,35.9567,35.963,35.9189,35.9189,5300.1622
2006-07-24 14:05:00,56.95,56.96,56.92,56.93,4759.329367225527,35.9315,35.9378,35.9126,35.9189,4759.3294
2006-07-24 14:10:00,56.92,56.92,56.88,56.88,10383.991346673878,35.9126,35.9126,35.8873,35.8873,10383.9913
2006-07-24 14:15:00,56.88,56.96,56.87,56.96,10708.491076257436,35.8873,35.9378,35.881,35.9378,10708.4911
2006-07-24 14:20:00,56.96,56.96,56.9,56.96,4110.32990805841,35.9378,35.9378,35.8999,35.9378,4110.3299
2006-07-24 14:25:00,56.97,57.02,56.96,56.99,7355.327203893997,35.9441,35.9757,35.9378,35.9567,7355.3272
2006-07-24 14:30:00,56.99,57.0,56.97,57.0,5300.162249864791,35.9567,35.963,35.9441,35.963,5300.1622
2006-07-24 14:35:00,56.98,57.01,56.95,56.99,10383.991346673878,35.9504,35.9693,35.9315,35.9567,10383.9913
2006-07-24 14:40:00,57.02,57.04,56.96,57.02,7679.826933477555,35.9757,35.9883,35.9378,35.9757,7679.8269
2006-07-24 14:45:00,57.02,57.02,56.97,56.97,8653.32612222823,35.9757,35.9757,35.9441,35.9441,8653.3261
2006-07-24 14:50:00,56.96,57.07,56.95,57.07,13304.488912925906,35.9378,36.0072,35.9315,36.0072,13304.4889
2006-07-24 14:55:00,57.07,57.07,56.99,57.0,8004.326663061114,36.0072,36.0072,35.9567,35.963,8004.3267
2006-07-24 15:00:00,57.0,57.06,56.98,57.04,12655.489453758788,35.963,36.0009,35.9504,35.9883,12655.4895
2006-07-24 15:05:00,57.04,57.13,57.04,57.1,16441.31963223364,35.9883,36.0451,35.9883,36.0261,16441.3196
2006-07-24 15:10:00,57.11,57.2,57.11,57.17,8545.159545700379,36.0324,36.0892,36.0324,36.0703,8545.1595
2006-07-24 15:15:00,57.17,57.17,57.12,57.12,22065.98161168199,36.0703,36.0703,36.0387,36.0387,22065.9816
2006-07-24 15:20:00,57.11,57.26,57.11,57.25,16333.153055705789,36.0324,36.1271,36.0324,36.1208,16333.1531
2006-07-24 15:25:00,57.25,57.27,57.21,57.27,13737.155219037317,36.1208,36.1334,36.0955,36.1334,13737.1552
2006-07-24 15:30:00,57.3,57.32,57.27,57.29,16333.153055705789,36.1523,36.1649,36.1334,36.146,16333.1531
2006-07-24 15:35:00,57.28,57.32,57.21,57.22,16008.653326122228,36.1397,36.1649,36.0955,36.1018,16008.6533
2006-07-24 15:40:00,57.24,57.25,57.16,57.16,20227.14981070849,36.1145,36.1208,36.064,36.064,20227.1498
2006-07-24 15:45:00,57.16,57.16,57.08,57.14,26933.47755543537,36.064,36.064,36.0135,36.0514,26933.4776
2006-07-24 15:50:00,57.14,57.18,57.02,57.02,36235.80313683072,36.0514,36.0766,35.9757,35.9757,36235.8031
2006-07-24 15:55:00,57.03,57.06,56.99,56.99,38939.96755002704,35.982,36.0009,35.9567,35.9567,38939.9676
2006-07-25 09:30:00,56.86,57.0,56.75,56.86,19253.65062195781,35.8747,35.963,35.8053,35.8747,19253.6506
2006-07-25 09:35:00,56.94,56.96,56.73,56.73,9302.32558139535,35.9252,35.9378,35.7927,35.7927,9302.3256
2006-07-25 09:40:00,56.73,56.78,56.52,56.73,22931.31422390481,35.7927,35.8242,35.6602,35.7927,22931.3142
2006-07-25 09:45:00,56.73,56.76,56.58,56.72,13520.82206598161,35.7927,35.8116,35.698,35.7864,13520.8221
2006-07-25 09:50:00,56.71,56.97,56.61,56.9,24661.97944835046,35.7801,35.9441,35.717,35.8999,24661.9794
2006-07-25 09:55:00,56.9,57.22,56.87,57.11,24337.4797187669,35.8999,36.1018,35.881,36.0324,24337.4797
2006-07-25 10:00:00,57.07,57.28,56.97,57.12,16549.486208761493,36.0072,36.1397,35.9441,36.0387,16549.4862
2006-07-25 10:05:00,57.19,57.5,57.19,57.31,16333.153055705789,36.0829,36.2785,36.0829,36.1586,16333.1531
2006-07-25 10:10:00,57.35,57.49,57.25,57.37,15575.987020010816,36.1839,36.2722,36.1208,36.1965,15575.987
2006-07-25 10:15:00,57.34,57.36,57.09,57.17,31692.806922660897,36.1776,36.1902,36.0198,36.0703,31692.8069
2006-07-25 10:20:00,57.15,57.23,56.97,57.12,18171.98485667929,36.0577,36.1081,35.9441,36.0387,18171.9849
2006-07-25 10:25:00,57.13,57.15,57.0,57.03,26176.3115197404,36.0451,36.0577,35.963,35.982,26176.3115
2006-07-25 10:30:00,57.02,57.03,56.78,56.89,28772.30935640887,35.9757,35.982,35.8242,35.8936,28772.3094
2006-07-25 10:35:00,56.88,56.88,56.43,56.76,27149.81070849108,35.8873,35.8873,35.6034,35.8116,27149.8107
2006-07-25 10:40:00,56.76,56.76,56.6,56.69,24229.313142239047,35.8116,35.8116,35.7107,35.7674,24229.3131
2006-07-25 10:45:00,56.71,56.76,56.46,56.53,16873.98593834505,35.7801,35.8116,35.6223,35.6665,16873.9859
2006-07-25 10:50:00,56.51,56.64,56.44,56.64,14926.9875608437,35.6539,35.7359,35.6097,35.7359,14926.9876
2006-07-25 10:55:00,56.59,56.68,56.57,56.63,10275.824770146024,35.7044,35.7611,35.6917,35.7296,10275.8248
2006-07-25 11:00:00,56.63,56.72,56.57,56.68,17198.48566792861,35.7296,35.7864,35.6917,35.7611,17198.4857
2006-07-25 11:05:00,56.68,56.75,56.68,56.72,5083.829096809086,35.7611,35.8053,35.7611,35.7864,5083.8291
2006-07-25 11:10:00,56.75,56.78,56.75,56.77,46295.29475392104,35.8053,35.8242,35.8053,35.8179,46295.2948
2006-07-25 11:15:00,56.77,56.78,56.72,56.77,10275.824770146024,35.8179,35.8242,35.7864,35.8179,10275.8248
2006-07-25 11:20:00,56.76,56.94,56.76,56.94,6706.327744726879,35.8116,35.9252,35.8116,35.9252,6706.3277
2006-07-25 11:25:00,56.94,57.08,56.93,57.02,9734.99188750676,35.9252,36.0135,35.9189,35.9757,9734.9919
2006-07-25 11:30:00,57.0,57.06,56.92,57.06,6273.661438615468,35.963,36.0009,35.9126,36.0009,6273.6614
2006-07-25 11:35:00,57.03,57.05,56.88,56.99,7679.826933477555,35.982,35.9946,35.8873,35.9567,7679.8269
2006-07-25 11:40:00,56.95,56.95,56.83,56.85,6273.661438615468,35.9315,35.9315,35.8558,35.8684,6273.6614
2006-07-25 11:45:00,56.88,56.92,56.88,56.88,4218.496484586262,35.8873,35.9126,35.8873,35.8873,4218.4965
2006-07-25 11:50:00,56.92,56.92,56.81,56.87,7355.327203893997,35.9126,35.9126,35.8432,35.881,7355.3272
2006-07-25 11:55:00,56.87,56.96,56.87,56.88,6706.327744726879,35.881,35.9378,35.881,35.8873,6706.3277
2006-07-25 12:00:00,56.86,56.86,56.83,56.86,5516.495402920497,35.8747,35.8747,35.8558,35.8747,5516.4954
2006-07-25 12:05:00,56.85,56.88,56.83,56.88,3785.830178474851,35.8684,35.8873,35.8558,35.8873,3785.8302
2006-07-25 12:10:00,56.88,56.93,56.86,56.93,2379.6646836127634,35.8873,35.9189,35.8747,35.9189,2379.6647
2006-07-25 12:15:00,56.94,57.02,56.92,57.01,2487.8312601406165,35.9252,35.9757,35.9126,35.9693,2487.8313
2006-07-25 12:20:00,57.03,57.12,57.0,57.08,7355.327203893997,35.982,36.0387,35.963,36.0135,7355.3272
2006-07-25 12:25:00,57.06,57.12,57.05,57.11,3785.830178474851,36.0009,36.0387,35.9946,36.0324,3785.8302
2006-07-25 12:30:00,57.12,57.17,57.05,57.08,8761.492698756085,36.0387,36.0703,35.9946,36.0135,8761.4927
2006-07-25 12:35:00,57.07,57.08,57.04,57.06,5949.161709031909,36.0072,36.0135,35.9883,36.0009,5949.1617
2006-07-25 12:40:00,57.06,57.09,57.05,57.05,3028.664142779881,36.0009,36.0198,35.9946,35.9946,3028.6641
2006-07-25 12:45:00,57.06,57.07,57.0,57.02,3893.996755002704,36.0009,36.0072,35.963,35.9757,3893.9968
2006-07-25 12:50:00,57.07,57.07,56.99,57.0,7030.8274743104375,36.0072,36.0072,35.9567,35.963,7030.8275
2006-07-25 12:55:00,57.02,57.03,57.0,57.0,1838.8318009734992,35.9757,35.982,35.963,35.963,1838.8318
2006-07-25 13:00:00,57.0,57.0,56.92,56.93,8220.65981611682,35.963,35.963,35.9126,35.9189,8220.6598
2006-07-25 13:05:00,56.9,56.94,56.9,56.91,5732.828555976204,35.8999,35.9252,35.8999,35.9063,5732.8286
2006-07-25 13:10:00,56.91,56.95,56.85,56.86,8220.65981611682,35.9063,35.9315,35.8684,35.8747,8220.6598
2006-07-25 13:15:00,56.85,56.96,56.85,56.96,5949.161709031909,35.8684,35.9378,35.8684,35.9378,5949.1617
2006-07-25 13:20:00,56.93,56.93,56.83,56.87,5516.495402920497,35.9189,35.9189,35.8558,35.881,5516.4954
2006-07-25 13:25:00,56.87,56.91,56.85,56.88,9843.158464034614,35.881,35.9063,35.8684,35.8873,9843.1585
2006-07-25 13:30:00,56.88,56.91,56.88,56.9,3136.830719307734,35.8873,35.9063,35.8873,35.8999,3136.8307
2006-07-25 13:35:00,56.9,56.93,56.83,56.83,9843.158464034614,35.8999,35.9189,35.8558,35.8558,9843.1585
2006-07-25 13:40:00,56.84,56.86,56.81,56.84,4867.49594375338,35.8621,35.8747,35.8432,35.8621,4867.4959
2006-07-25 13:45:00,56.85,56.88,56.83,56.86,4542.9962141698215,35.8684,35.8873,35.8558,35.8747,4542.9962
2006-07-25 13:50:00,56.86,56.93,56.85,56.86,19361.817198485667,35.8747,35.9189,35.8684,35.8747,19361.8172
2006-07-25 13:55:00,56.87,56.88,56.81,56.88,8653.32612222823,35.881,35.8873,35.8432,35.8873,8653.3261
2006-07-25 14:00:00,56.85,56.87,56.81,56.82,9302.32558139535,35.8684,35.881,35.8432,35.8495,9302.3256
2006-07-25 14:05:00,56.81,56.83,56.77,56.82,7896.160086533261,35.8432,35.8558,35.8179,35.8495,7896.1601
2006-07-25 14:10:00,56.8,56.88,56.72,56.77,16549.486208761493,35.8368,35.8873,35.7864,35.8179,16549.4862
2006-07-25 14:15:00,56.77,56.8,56.66,56.69,31909.1400757166,35.8179,35.8368,35.7485,35.7674,31909.1401
2006-07-25 14:20:00,56.7,56.78,56.68,56.74,15792.320173066522,35.7738,35.8242,35.7611,35.799,15792.3202
2006-07-25 14:25:00,56.74,56.86,56.7,56.86,10708.491076257436,35.799,35.8747,35.7738,35.8747,10708.4911
2006-07-25 14:30:00,56.84,56.92,56.79,56.89,7787.993510005408,35.8621,35.9126,35.8305,35.8936,7787.9935
2006-07-25 14:35:00,56.89,56.89,56.81,56.89,11249.3239588967,35.8936,35.8936,35.8432,35.8936,11249.324
2006-07-25 14:40:00,56.89,56.89,56.81,56.86,11790.156841535963,35.8936,35.8936,35.8432,35.8747,11790.1568
2006-07-25 14:45:00,56.84,56.99,56.83,56.92,15467.820443482964,35.8621,35.9567,35.8558,35.9126,15467.8204
2006-07-25 14:50:00,56.89,57.02,56.89,57.0,12547.322877230936,35.8936,35.9757,35.8936,35.963,12547.3229
2006-07-25 14:55:00,56.98,57.06,56.98,57.05,16333.153055705789,35.9504,36.0009,35.9504,35.9946,16333.1531
2006-07-25 15:00:00,57.03,57.14,57.03,57.12,26176.3115197404,35.982,36.0514,35.982,36.0387,26176.3115
2006-07-25 15:05:00,57.12,57.19,57.1,57.18,19469.98377501352,36.0387,36.0829,36.0261,36.0766,19469.9838
2006-07-25 15:10:00,57.16,57.2,57.1,57.2,13520.82206598161,36.064,36.0892,36.0261,36.0892,13520.8221
2006-07-25 15:15:00,57.2,57.32,57.2,57.3,12439.156300703082,36.0892,36.1649,36.0892,36.1523,12439.1563
2006-07-25 15:20:00,57.29,57.37,57.29,57.34,12871.822606814494,36.146,36.1965,36.146,36.1776,12871.8226
2006-07-25 15:25:00,57.32,57.39,57.27,57.39,10816.657652785289,36.1649,36.2091,36.1334,36.2091,10816.6577
2006-07-25 15:30:00,57.4,57.48,57.38,57.43,12655.489453758788,36.2154,36.2659,36.2028,36.2343,12655.4895
2006-07-25 15:35:00,57.44,57.47,57.39,57.43,10492.15792320173,36.2406,36.2596,36.2091,36.2343,10492.1579
2006-07-25 15:40:00,57.44,57.45,57.21,57.23,24445.64629529475,36.2406,36.247,36.0955,36.1081,24445.6463
2006-07-25 15:45:00,57.23,57.28,57.2,57.28,18496.484586262843,36.1081,36.1397,36.0892,36.1397,18496.4846
2006-07-25 15:50:00,57.28,57.28,57.12,57.12,20227.14981070849,36.1397,36.1397,36.0387,36.0387,20227.1498
2006-07-25 15:55:00,57.15,57.23,57.0,57.21,30178.47485127096,36.0577,36.1081,35.963,36.0955,30178.4749
2006-07-26 09:30:00,58.8,58.85,58.52,58.52,53326.12222823148,37.0987,37.1303,36.922,36.922,53326.1222
2006-07-26 09:35:00,58.64,58.74,58.34,58.55,41535.96538669551,36.9978,37.0609,36.8085,36.941,41535.9654
2006-07-26 09:40:00,58.59,59.35,58.58,59.34,119524.06706327744,36.9662,37.4457,36.9599,37.4394,119524.0671
2006-07-26 09:45:00,59.3,59.67,58.75,58.76,47376.960519199565,37.4142,37.6476,37.0672,37.0735,47376.9605
2006-07-26 09:50:00,58.76,58.8,58.52,58.71,140292.0497566252,37.0735,37.0987,36.922,37.0419,140292.0498
2006-07-26 09:55:00,58.71,58.76,58.1,58.11,59816.11681990265,37.0419,37.0735,36.6571,36.6634,59816.1168
2006-07-26 10:00:00,58.13,58.54,58.13,58.37,37750.13520822066,36.676,36.9347,36.676,36.8274,37750.1352
2006-07-26 10:05:00,58.38,58.54,58.22,58.25,41103.2990805841,36.8337,36.9347,36.7328,36.7517,41103.2991
2006-07-26 10:10:00,58.24,58.54,58.06,58.51,34829.63764196863,36.7454,36.9347,36.6318,36.9157,34829.6376
2006-07-26 10:15:00,58.56,58.62,58.2,58.37,18171.98485667929,36.9473,36.9851,36.7202,36.8274,18171.9849
2006-07-26 10:20:00,58.4,58.85,58.4,58.69,19686.316928069227,36.8463,37.1303,36.8463,37.0293,19686.3169
2006-07-26 10:25:00,58.77,59.08,58.71,58.96,17631.15197404002,37.0798,37.2754,37.0419,37.1997,17631.152
2006-07-26 10:30:00,58.94,59.04,58.75,58.99,37101.135749053545,37.187,37.2501,37.0672,37.2186,37101.1357
2006-07-26 10:35:00,59.05,59.17,58.92,59.17,19902.65008112493,37.2564,37.3322,37.1744,37.3322,19902.6501
2006-07-26 10:40:00,59.19,59.4,58.99,59.38,27474.31043807464,37.3448,37.4773,37.2186,37.4646,27474.3104
2006-07-26 10:45:00,59.38,59.42,59.17,59.41,47485.12709572742,37.4646,37.4899,37.3322,37.4836,47485.1271
2006-07-26 10:50:00,59.33,59.4,59.17,59.32,42942.1308815576,37.4331,37.4773,37.3322,37.4268,42942.1309
2006-07-26 10:55:00,59.32,59.35,59.16,59.17,68469.44294213087,37.4268,37.4457,37.3258,37.3322,68469.4429
2006-07-26 11:00:00,59.2,59.3,59.07,59.07,35262.30394808004,37.3511,37.4142,37.2691,37.2691,35262.3039
2006-07-26 11:05:00,58.94,59.24,58.91,58.96,61979.44835045971,37.187,37.3763,37.1681,37.1997,61979.4484
2006-07-26 11:10:00,58.95,59.03,58.75,58.88,46187.128177393184,37.1933,37.2438,37.0672,37.1492,46187.1282
2006-07-26 11:15:00,58.88,58.91,58.75,58.87,42617.63115197404,37.1492,37.1681,37.0672,37.1429,42617.6312
2006-07-26 11:20:00,58.86,58.95,58.52,58.63,18604.6511627907,37.1366,37.1933,36.922,36.9915,18604.6512
2006-07-26 11:25:00,58.63,58.81,58.59,58.61,22498.6479177934,36.9915,37.105,36.9662,36.9788,22498.6479
2006-07-26 11:30:00,58.61,58.61,58.26,58.44,60032.44997295836,36.9788,36.9788,36.758,36.8716,60032.45
2006-07-26 11:35:00,58.44,58.77,58.42,58.73,42942.1308815576,36.8716,37.0798,36.859,37.0545,42942.1309
2006-07-26 11:40:00,58.73,58.78,58.62,58.64,13196.322336398052,37.0545,37.0861,36.9851,36.9978,13196.3223
2006-07-26 11:45:00,58.65,58.8,58.59,58.61,22282.314764737694,37.0041,37.0987,36.9662,36.9788,22282.3148
2006-07-26 11:50:00,58.56,58.77,58.56,58.77,17414.818820984314,36.9473,37.0798,36.9473,37.0798,17414.8188
2006-07-26 11:55:00,58.77,58.77,58.59,58.61,20010.816657652784,37.0798,37.0798,36.9662,36.9788,20010.8167
2006-07-26 12:00:00,58.61,58.67,58.47,58.53,28447.80962682531,36.9788,37.0167,36.8905,36.9284,28447.8096
2006-07-26 12:05:00,58.53,58.88,58.48,58.88,48458.626284478094,36.9284,37.1492,36.8968,37.1492,48458.6263
2006-07-26 12:10:00,58.91,58.91,58.65,58.81,26068.14494321255,37.1681,37.1681,37.0041,37.105,26068.1449
2006-07-26 12:15:00,58.81,58.83,58.58,58.6,24986.47917793402,37.105,37.1176,36.9599,36.9725,24986.4792
2006-07-26 12:20:00,58.61,58.71,58.57,58.64,11790.156841535963,36.9788,37.0419,36.9536,36.9978,11790.1568
2006-07-26 12:25:00,58.63,58.65,58.5,58.51,10600.324499729582,36.9915,37.0041,36.9094,36.9157,10600.3245
2006-07-26 12:30:00,58.52,58.66,58.38,58.46,44456.462952947535,36.922,37.0104,36.8337,36.8842,44456.463
2006-07-26 12:35:00,58.46,58.47,58.23,58.26,17198.48566792861,36.8842,36.8905,36.7391,36.758,17198.4857
2006-07-26 12:40:00,58.23,58.23,58.01,58.1,24337.4797187669,36.7391,36.7391,36.6003,36.6571,24337.4797
2006-07-26 12:45:00,58.1,58.26,58.1,58.17,16441.31963223364,36.6571,36.758,36.6571,36.7012,16441.3196
2006-07-26 12:50:00,58.2,58.29,58.13,58.24,8004.326663061114,36.7202,36.7769,36.676,36.7454,8004.3267
2006-07-26 12:55:00,58.23,58.28,58.23,58.24,11141.157382368849,36.7391,36.7706,36.7391,36.7454,11141.1574
2006-07-26 13:00:00,58.25,58.33,58.23,58.29,11357.490535424551,36.7517,36.8022,36.7391,36.7769,11357.4905
2006-07-26 13:05:00,58.29,58.29,58.09,58.15,16224.986479177933,36.7769,36.7769,36.6507,36.6886,16224.9865
2006-07-26 13:10:00,58.13,58.26,58.11,58.23,10600.324499729582,36.676,36.758,36.6634,36.7391,10600.3245
2006-07-26 13:15:00,58.23,58.32,58.18,58.19,11465.657111952409,36.7391,36.7959,36.7075,36.7138,11465.6571
2006-07-26 13:20:00,58.19,58.29,58.19,58.29,8545.159545700379,36.7138,36.7769,36.7138,36.7769,8545.1595
2006-07-26 13:25:00,58.24,58.24,58.07,58.14,7138.994050838291,36.7454,36.7454,36.6381,36.6823,7138.9941
2006-07-26 13:30:00,58.15,58.19,58.11,58.19,7787.993510005408,36.6886,36.7138,36.6634,36.7138,7787.9935
2006-07-26 13:35:00,58.19,58.3,58.19,58.27,8328.826392644673,36.7138,36.7832,36.7138,36.7643,8328.8264
2006-07-26 13:40:00,58.27,58.4,58.25,58.31,23472.14710654408,36.7643,36.8463,36.7517,36.7896,23472.1471
2006-07-26 13:45:00,58.31,58.35,58.17,58.35,14386.154678204435,36.7896,36.8148,36.7012,36.8148,14386.1547
2006-07-26 13:50:00,58.35,58.45,58.34,58.34,12547.322877230936,36.8148,36.8779,36.8085,36.8085,12547.3229
2006-07-26 13:55:00,58.36,58.39,58.32,58.33,10600.324499729582,36.8211,36.84,36.7959,36.8022,10600.3245
2006-07-26 14:00:00,58.29,58.35,58.15,58.21,14494.321254732287,36.7769,36.8148,36.6886,36.7265,14494.3213
2006-07-26 14:05:00,58.19,58.34,58.1,58.29,31476.4737696052,36.7138,36.8085,36.6571,36.7769,31476.4738
2006-07-26 14:10:00,58.3,58.48,58.29,58.43,33315.30557057869,36.7832,36.8968,36.7769,36.8653,33315.3056
2006-07-26 14:15:00,58.42,58.51,58.37,58.39,16982.152514872905,36.859,36.9157,36.8274,36.84,16982.1525
2006-07-26 14:20:00,58.39,58.39,58.22,58.23,39264.4672796106,36.84,36.84,36.7328,36.7391,39264.4673
2006-07-26 14:25:00,58.16,58.32,58.15,58.2,30719.30773391022,36.6949,36.7959,36.6886,36.7202,30719.3077
2006-07-26 14:30:00,58.18,58.42,58.18,58.36,20984.31584640346,36.7075,36.859,36.7075,36.8211,20984.3158
2006-07-26 14:35:00,58.37,58.42,58.33,58.41,25202.812330989724,36.8274,36.859,36.8022,36.8526,25202.8123
2006-07-26 14:40:00,58.38,58.45,58.34,58.4,11898.323418063816,36.8337,36.8779,36.8085,36.8463,11898.3234
2006-07-26 14:45:00,58.45,58.45,58.32,58.37,17090.319091400757,36.8779,36.8779,36.7959,36.8274,17090.3191
2006-07-26 14:50:00,58.37,58.45,58.35,58.39,17522.98539751217,36.8274,36.8779,36.8148,36.84,17522.9854
2006-07-26 14:55:00,58.39,58.43,58.37,58.38,17306.65224445646,36.84,36.8653,36.8274,36.8337,17306.6522
2006-07-26 15:00:00,58.38,58.41,58.31,58.31,11141.157382368849,36.8337,36.8526,36.7896,36.7896,11141.1574
2006-07-26 15:05:00,58.31,58.32,58.23,58.24,16333.153055705789,36.7896,36.7959,36.7391,36.7454,16333.1531
2006-07-26 15:10:00,58.24,58.34,58.2,58.25,31584.640346133045,36.7454,36.8085,36.7202,36.7517,31584.6403
2006-07-26 15:15:00,58.25,58.38,58.24,58.35,16116.81990265008,36.7517,36.8337,36.7454,36.8148,16116.8199
2006-07-26 15:20:00,58.36,58.43,58.35,58.39,29096.809085992427,36.8211,36.8653,36.8148,36.84,29096.8091
2006-07-26 15:25:00,58.41,58.53,58.41,58.48,13737.155219037317,36.8526,36.9284,36.8526,36.8968,13737.1552
2006-07-26 15:30:00,58.48,58.51,58.36,58.37,34937.80421849649,36.8968,36.9157,36.8211,36.8274,34937.8042
2006-07-26 15:35:00,58.39,58.46,58.35,58.46,19361.817198485667,36.84,36.8842,36.8148,36.8842,19361.8172
2006-07-26 15:40:00,58.46,58.51,58.4,58.46,14818.820984315846,36.8842,36.9157,36.8463,36.8842,14818.821
2006-07-26 15:45:00,58.47,58.48,58.39,58.44,43374.797187669006,36.8905,36.8968,36.84,36.8716,43374.7972
2006-07-26 15:50:00,58.43,58.61,58.43,58.58,24878.312601406164,36.8653,36.9788,36.8653,36.9599,24878.3126
2006-07-26 15:55:00,58.59,58.63,58.46,58.46,40670.63277447269,36.9662,36.9915,36.8842,36.8842,40670.6328
2006-07-27 09:30:00,58.42,58.66,58.42,58.66,19361.817198485667,36.859,37.0104,36.859,37.0104,19361.8172
2006-07-27 09:35:00,58.66,58.7,58.36,58.46,24770.14602487831,37.0104,37.0356,36.8211,36.8842,24770.146
2006-07-27 09:40:00,58.45,58.45,58.14,58.14,17306.65224445646,36.8779,36.8779,36.6823,36.6823,17306.6522
2006-07-27 09:45:00,58.16,58.16,57.78,57.81,23904.813412655487,36.6949,36.6949,36.4552,36.4741,23904.8134
2006-07-27 09:50:00,57.82,58.13,57.82,58.1,17522.98539751217,36.4804,36.676,36.4804,36.6571,17522.9854
2006-07-27 09:55:00,58.07,58.2,57.86,58.17,21633.315305570577,36.6381,36.7202,36.5056,36.7012,21633.3153
2006-07-27 10:00:00,58.18,58.23,57.79,57.87,24337.4797187669,36.7075,36.7391,36.4615,36.5119,24337.4797
2006-07-27 10:05:00,57.83,58.09,57.83,58.09,24445.64629529475,36.4867,36.6507,36.4867,36.6507,24445.6463
2006-07-27 10:10:00,58.1,58.19,57.89,57.98,34288.80475932937,36.6571,36.7138,36.5246,36.5813,34288.8048
2006-07-27 10:15:00,58.04,58.14,57.98,58.02,22390.48134126555,36.6192,36.6823,36.5813,36.6066,22390.4813
2006-07-27 10:20:00,58.0,58.05,57.92,57.99,13520.82206598161,36.594,36.6255,36.5435,36.5877,13520.8221
2006-07-27 10:25:00,57.98,58.02,57.88,57.99,5191.995673336939,36.5813,36.6066,36.5183,36.5877,5191.9957
2006-07-27 10:30:00,58.03,58.1,57.78,57.87,18496.484586262843,36.6129,36.6571,36.4552,36.5119,18496.4846
2006-07-27 10:35:00,57.86,57.87,57.63,57.63,9085.992428339645,36.5056,36.5119,36.3605,36.3605,9085.9924
2006-07-27 10:40:00,57.62,57.63,57.49,57.49,13628.988642509465,36.3542,36.3605,36.2722,36.2722,13628.9886
2006-07-27 10:45:00,57.48,57.68,57.48,57.67,8112.493239588966,36.2659,36.3921,36.2659,36.3858,8112.4932
2006-07-27 10:50:00,57.64,57.92,57.63,57.9,11898.323418063816,36.3668,36.5435,36.3605,36.5309,11898.3234
2006-07-27 10:55:00,57.91,58.02,57.89,57.99,9734.99188750676,36.5372,36.6066,36.5246,36.5877,9734.9919
2006-07-27 11:00:00,58.01,58.04,57.91,57.92,13196.322336398052,36.6003,36.6192,36.5372,36.5435,13196.3223
2006-07-27 11:05:00,57.93,58.11,57.88,58.05,16441.31963223364,36.5498,36.6634,36.5183,36.6255,16441.3196
2006-07-27 11:10:00,58.04,58.05,57.88,57.97,12222.823147647376,36.6192,36.6255,36.5183,36.575,12222.8231
2006-07-27 11:15:00,57.97,58.1,57.97,58.01,10059.491617090318,36.575,36.6571,36.575,36.6003,10059.4916
2006-07-27 11:20:00,58.02,58.07,58.0,58.06,6706.327744726879,36.6066,36.6381,36.594,36.6318,6706.3277
2006-07-27 11:25:00,58.05,58.09,57.98,58.02,14710.654407787992,36.6255,36.6507,36.5813,36.6066,14710.6544
2006-07-27 11:30:00,58.02,58.04,57.92,57.96,7463.49378042185,36.6066,36.6192,36.5435,36.5687,7463.4938
2006-07-27 11:35:00,57.98,58.01,57.95,57.98,6598.161168199026,36.5813,36.6003,36.5624,36.5813,6598.1612
2006-07-27 11:40:00,57.98,57.99,57.79,57.8,8436.992969172525,36.5813,36.5877,36.4615,36.4678,8436.993
2006-07-27 11:45:00,57.8,57.95,57.78,57.92,19578.15035154137,36.4678,36.5624,36.4552,36.5435,19578.1504
2006-07-27 11:50:00,57.92,58.08,57.92,58.08,9518.658734451054,36.5435,36.6444,36.5435,36.6444,9518.6587
2006-07-27 11:55:00,58.07,58.16,58.07,58.12,9410.4921579232,36.6381,36.6949,36.6381,36.6697,9410.4922
2006-07-27 12:00:00,58.11,58.19,58.1,58.19,8653.32612222823,36.6634,36.7138,36.6571,36.7138,8653.3261
2006-07-27 12:05:00,58.18,58.18,58.06,58.06,17739.318550567874,36.7075,36.7075,36.6318,36.6318,17739.3186
2006-07-27 12:10:00,58.07,58.07,58.01,58.01,5300.162249864791,36.6381,36.6381,36.6003,36.6003,5300.1622
2006-07-27 12:15:00,57.99,57.99,57.9,57.9,7571.660356949702,36.5877,36.5877,36.5309,36.5309,7571.6604
2006-07-27 12:20:00,57.9,57.98,57.9,57.94,9302.32558139535,36.5309,36.5813,36.5309,36.5561,9302.3256
2006-07-27 12:25:00,57.94,57.94,57.75,57.81,18496.484586262843,36.5561,36.5561,36.4362,36.4741,18496.4846
2006-07-27 12:30:00,57.81,57.94,57.78,57.9,6273.661438615468,36.4741,36.5561,36.4552,36.5309,6273.6614
2006-07-27 12:35:00,57.89,57.98,57.87,57.98,21741.48188209843,36.5246,36.5813,36.5119,36.5813,21741.4819
2006-07-27 12:40:00,57.96,58.04,57.95,58.04,5516.495402920497,36.5687,36.6192,36.5624,36.6192,5516.4954
2006-07-27 12:45:00,58.04,58.07,58.02,58.07,24661.97944835046,36.6192,36.6381,36.6066,36.6381,24661.9794
2006-07-27 12:50:00,58.05,58.12,58.05,58.07,20659.8161168199,36.6255,36.6697,36.6255,36.6381,20659.8161
2006-07-27 12:55:00,58.08,58.1,58.06,58.06,6814.494321254732,36.6444,36.6571,36.6318,36.6318,6814.4943
2006-07-27 13:00:00,58.06,58.06,57.97,58.03,12547.322877230936,36.6318,36.6318,36.575,36.6129,12547.3229
2006-07-27 13:05:00,58.01,58.05,58.0,58.03,4434.8296376419685,36.6003,36.6255,36.594,36.6129,4434.8296
2006-07-27 13:10:00,58.06,58.06,57.99,58.06,9085.992428339645,36.6318,36.6318,36.5877,36.6318,9085.9924
2006-07-27 13:15:00,57.99,58.1,57.99,58.09,19253.65062195781,36.5877,36.6571,36.5877,36.6507,19253.6506
2006-07-27 13:20:00,58.09,58.18,58.09,58.17,17739.318550567874,36.6507,36.7075,36.6507,36.7012,17739.3186
2006-07-27 13:25:00,58.16,58.27,58.16,58.24,28880.475932936723,36.6949,36.7643,36.6949,36.7454,28880.4759
2006-07-27 13:30:00,58.24,58.25,58.07,58.09,23904.813412655487,36.7454,36.7517,36.6381,36.6507,23904.8134
2006-07-27 13:35:00,58.07,58.12,57.98,58.09,20551.64954029205,36.6381,36.6697,36.5813,36.6507,20551.6495
2006-07-27 13:40:00,58.1,58.12,58.08,58.1,5949.161709031909,36.6571,36.6697,36.6444,36.6571,5949.1617
2006-07-27 13:45:00,58.11,58.14,58.1,58.11,4110.32990805841,36.6634,36.6823,36.6571,36.6634,4110.3299
2006-07-27 13:50:00,58.11,58.16,58.09,58.1,8220.65981611682,36.6634,36.6949,36.6507,36.6571,8220.6598
2006-07-27 13:55:00,58.1,58.11,58.06,58.06,9626.825310978908,36.6571,36.6634,36.6318,36.6318,9626.8253
2006-07-27 14:00:00,58.06,58.06,57.97,57.99,8436.992969172525,36.6318,36.6318,36.575,36.5877,8436.993
2006-07-27 14:05:00,57.97,57.98,57.93,57.95,10600.324499729582,36.575,36.5813,36.5498,36.5624,10600.3245
2006-07-27 14:10:00,57.98,57.98,57.86,57.91,9085.992428339645,36.5813,36.5813,36.5056,36.5372,9085.9924
2006-07-27 14:15:00,57.88,57.9,57.83,57.9,25202.812330989724,36.5183,36.5309,36.4867,36.5309,25202.8123
2006-07-27 14:20:00,57.9,57.9,57.86,57.87,4542.9962141698215,36.5309,36.5309,36.5056,36.5119,4542.9962
2006-07-27 14:25:00,57.89,58.13,57.85,58.1,41644.13196322336,36.5246,36.676,36.4993,36.6571,41644.132
2006-07-27 14:30:00,58.11,58.12,58.03,58.03,8653.32612222823,36.6634,36.6697,36.6129,36.6129,8653.3261
2006-07-27 14:35:00,58.03,58.03,57.9,57.96,10167.658193618172,36.6129,36.6129,36.5309,36.5687,10167.6582
2006-07-27 14:40:00,57.97,57.98,57.96,57.97,4110.32990805841,36.575,36.5813,36.5687,36.575,4110.3299
2006-07-27 14:45:00,57.97,57.98,57.89,57.92,11790.156841535963,36.575,36.5813,36.5246,36.5435,11790.1568
2006-07-27 14:50:00,57.91,57.92,57.9,57.9,865.3326122228232,36.5372,36.5435,36.5309,36.5309,865.3326
2006-07-27 14:55:00,57.89,58.03,57.89,58.03,7138.994050838291,36.5246,36.6129,36.5246,36.6129,7138.9941
2006-07-27 15:00:00,58.03,58.06,57.91,57.91,10167.658193618172,36.6129,36.6318,36.5372,36.5372,10167.6582
2006-07-27 15:05:00,57.91,57.95,57.91,57.91,4975.662520281233,36.5372,36.5624,36.5372,36.5372,4975.6625
2006-07-27 15:10:00,57.91,57.97,57.88,57.91,11357.490535424551,36.5372,36.575,36.5183,36.5372,11357.4905
2006-07-27 15:15:00,57.91,57.96,57.89,57.96,5840.995132504056,36.5372,36.5687,36.5246,36.5687,5840.9951
2006-07-27 15:20:00,57.93,57.99,57.87,57.98,92482.42293131424,36.5498,36.5877,36.5119,36.5813,92482.4229
2006-07-27 15:25:00,57.99,58.05,57.93,57.93,16116.81990265008,36.5877,36.6255,36.5498,36.5498,16116.8199
2006-07-27 15:30:00,57.93,57.97,57.88,57.97,14926.9875608437,36.5498,36.575,36.5183,36.575,14926.9876
2006-07-27 15:35:00,57.94,58.04,57.87,57.88,24661.97944835046,36.5561,36.6192,36.5119,36.5183,24661.9794
2006-07-27 15:40:00,57.89,57.95,57.8,57.8,26825.31097890752,36.5246,36.5624,36.4678,36.4678,26825.311
2006-07-27 15:45:00,57.8,57.94,57.74,57.92,55273.12060573282,36.4678,36.5561,36.4299,36.5435,55273.1206
2006-07-27 15:50:00,57.9,57.92,57.81,57.81,23688.480259599783,36.5309,36.5435,36.4741,36.4741,23688.4803
2006-07-27 15:55:00,57.84,57.86,57.76,57.77,29096.809085992427,36.493,36.5056,36.4425,36.4489,29096.8091
2006-07-28 09:30:00,58.01,58.01,57.78,57.86,20118.98323418064,36.6003,36.6003,36.4552,36.5056,20118.9832
2006-07-28 09:35:00,57.81,58.0,57.79,57.95,19902.65008112493,36.4741,36.594,36.4615,36.5624,19902.6501
2006-07-28 09:40:00,57.94,58.15,57.94,58.14,29853.9751216874,36.5561,36.6886,36.5561,36.6823,29853.9751
2006-07-28 09:45:00,58.13,58.24,58.06,58.22,21957.815035154137,36.676,36.7454,36.6318,36.7328,21957.815
2006-07-28 09:50:00,58.23,58.35,58.2,58.24,28231.47647376961,36.7391,36.8148,36.7202,36.7454,28231.4765
2006-07-28 09:55:00,58.25,58.32,58.04,58.08,24661.97944835046,36.7517,36.7959,36.6192,36.6444,24661.9794
2006-07-28 10:00:00,58.04,58.21,58.01,58.12,14926.9875608437,36.6192,36.7265,36.6003,36.6697,14926.9876
2006-07-28 10:05:00,58.12,58.18,57.88,57.88,16982.152514872905,36.6697,36.7075,36.5183,36.5183,16982.1525
2006-07-28 10:10:00,57.88,57.97,57.83,57.91,19037.317468902107,36.5183,36.575,36.4867,36.5372,19037.3175
2006-07-28 10:15:00,57.91,58.02,57.87,58.01,10059.491617090318,36.5372,36.6066,36.5119,36.6003,10059.4916
2006-07-28 10:20:00,57.99,58.04,57.87,57.88,7030.8274743104375,36.5877,36.6192,36.5119,36.5183,7030.8275
2006-07-28 10:25:00,57.88,57.91,57.86,57.91,7355.327203893997,36.5183,36.5372,36.5056,36.5372,7355.3272
2006-07-28 10:30:00,57.9,57.98,57.9,57.97,20335.316387236344,36.5309,36.5813,36.5309,36.575,20335.3164
2006-07-28 10:35:00,57.98,57.98,57.9,57.97,22282.314764737694,36.5813,36.5813,36.5309,36.575,22282.3148
2006-07-28 10:40:00,57.98,58.12,57.97,58.1,12871.822606814494,36.5813,36.6697,36.575,36.6571,12871.8226
2006-07-28 10:45:00,58.09,58.19,58.09,58.16,22498.6479177934,36.6507,36.7138,36.6507,36.6949,22498.6479
2006-07-28 10:50:00,58.16,58.19,58.13,58.14,21525.148729042725,36.6949,36.7138,36.676,36.6823,21525.1487
2006-07-28 10:55:00,58.14,58.18,58.1,58.18,6057.328285559762,36.6823,36.7075,36.6571,36.7075,6057.3283
2006-07-28 11:00:00,58.15,58.18,58.15,58.18,15900.486749594374,36.6886,36.7075,36.6886,36.7075,15900.4867
2006-07-28 11:05:00,58.18,58.18,58.16,58.18,18820.984315846403,36.7075,36.7075,36.6949,36.7075,18820.9843
2006-07-28 11:10:00,58.18,58.19,58.12,58.16,20659.8161168199,36.7075,36.7138,36.6697,36.6949,20659.8161
2006-07-28 11:15:00,58.18,58.19,58.08,58.1,6706.327744726879,36.7075,36.7138,36.6444,36.6571,6706.3277
2006-07-28 11:20:00,58.08,58.19,58.05,58.15,5949.161709031909,36.6444,36.7138,36.6255,36.6886,5949.1617
2006-07-28 11:25:00,58.15,58.27,58.14,58.24,10816.657652785289,36.6886,36.7643,36.6823,36.7454,10816.6577
2006-07-28 11:30:00,58.23,58.32,58.23,58.3,32774.47268793943,36.7391,36.7959,36.7391,36.7832,32774.4727
2006-07-28 11:35:00,58.29,58.47,58.29,58.42,13845.32179556517,36.7769,36.8905,36.7769,36.859,13845.3218
2006-07-28 11:40:00,58.43,58.57,58.42,58.57,10492.15792320173,36.8653,36.9536,36.859,36.9536,10492.1579
2006-07-28 11:45:00,58.59,58.75,58.59,58.71,8977.82585181179,36.9662,37.0672,36.9662,37.0419,8977.8259
2006-07-28 11:50:00,58.73,58.74,58.62,58.64,16224.986479177933,37.0545,37.0609,36.9851,36.9978,16224.9865
2006-07-28 11:55:00,58.65,58.71,58.64,58.67,10059.491617090318,37.0041,37.0419,36.9978,37.0167,10059.4916
2006-07-28 12:00:00,58.67,58.67,58.6,58.64,7030.8274743104375,37.0167,37.0167,36.9725,36.9978,7030.8275
2006-07-28 12:05:00,58.61,58.69,58.59,58.69,5732.828555976204,36.9788,37.0293,36.9662,37.0293,5732.8286
2006-07-28 12:10:00,58.69,58.71,58.67,58.68,6922.660897782585,37.0293,37.0419,37.0167,37.023,6922.6609
2006-07-28 12:15:00,58.67,58.71,58.64,58.64,6598.161168199026,37.0167,37.0419,36.9978,36.9978,6598.1612
2006-07-28 12:20:00,58.65,58.7,58.62,58.65,5624.66197944835,37.0041,37.0356,36.9851,37.0041,5624.662
2006-07-28 12:25:00,58.65,58.68,58.64,58.66,3136.830719307734,37.0041,37.023,36.9978,37.0104,3136.8307
2006-07-28 12:30:00,58.66,58.67,58.62,58.63,6381.828015143321,37.0104,37.0167,36.9851,36.9915,6381.828
2006-07-28 12:35:00,58.65,58.8,58.64,58.79,12871.822606814494,37.0041,37.0987,36.9978,37.0924,12871.8226
2006-07-28 12:40:00,58.8,58.84,58.71,58.73,13196.322336398052,37.0987,37.1239,37.0419,37.0545,13196.3223
2006-07-28 12:45:00,58.71,58.75,58.71,58.72,2812.330989724175,37.0419,37.0672,37.0419,37.0482,2812.331
2006-07-28 12:50:00,58.75,58.75,58.71,58.74,3893.996755002704,37.0672,37.0672,37.0419,37.0609,3893.9968
2006-07-28 12:55:00,58.75,58.75,58.71,58.74,3893.996755002704,37.0672,37.0672,37.0419,37.0609,3893.9968
2006-07-28 13:00:00,58.76,58.79,58.76,58.79,3244.9972958355866,37.0735,37.0924,37.0735,37.0924,3244.9973
2006-07-28 13:05:00,58.79,58.84,58.79,58.84,6922.660897782585,37.0924,37.1239,37.0924,37.1239,6922.6609
2006-07-28 13:10:00,58.84,58.84,58.59,58.61,14169.821525148727,37.1239,37.1239,36.9662,36.9788,14169.8215
2006-07-28 13:15:00,58.59,58.65,58.57,58.64,12655.489453758788,36.9662,37.0041,36.9536,36.9978,12655.4895
2006-07-28 13:20:00,58.64,58.71,58.64,58.71,8977.82585181179,36.9978,37.0419,36.9978,37.0419,8977.8259
2006-07-28 13:25:00,58.71,58.72,58.68,58.7,10275.824770146024,37.0419,37.0482,37.023,37.0356,10275.8248
2006-07-28 13:30:00,58.7,58.7,58.62,58.65,4759.329367225527,37.0356,37.0356,36.9851,37.0041,4759.3294
2006-07-28 13:35:00,58.66,58.68,58.61,58.62,4326.663061114115,37.0104,37.023,36.9788,36.9851,4326.6631
2006-07-28 13:40:00,58.63,58.63,58.51,58.52,9194.159004867495,36.9915,36.9915,36.9157,36.922,9194.159
2006-07-28 13:45:00,58.52,58.6,58.52,58.59,11465.657111952409,36.922,36.9725,36.922,36.9662,11465.6571
2006-07-28 13:50:00,58.59,58.75,58.59,58.71,7571.660356949702,36.9662,37.0672,36.9662,37.0419,7571.6604
2006-07-28 13:55:00,58.73,58.73,58.62,58.67,8220.65981611682,37.0545,37.0545,36.9851,37.0167,8220.6598
2006-07-28 14:00:00,58.69,58.74,58.69,58.74,11357.490535424551,37.0293,37.0609,37.0293,37.0609,11357.4905
2006-07-28 14:05:00,58.74,58.78,58.74,58.77,7138.994050838291,37.0609,37.0861,37.0609,37.0798,7138.9941
2006-07-28 14:10:00,58.75,58.82,58.75,58.82,14061.654948620877,37.0672,37.1113,37.0672,37.1113,14061.6549
2006-07-28 14:15:00,58.84,58.86,58.82,58.83,19794.48350459708,37.1239,37.1366,37.1113,37.1176,19794.4835
2006-07-28 14:20:00,58.85,58.86,58.8,58.83,21308.81557598702,37.1303,37.1366,37.0987,37.1176,21308.8156
2006-07-28 14:25:00,58.83,58.83,58.72,58.72,6706.327744726879,37.1176,37.1176,37.0482,37.0482,6706.3277
2006-07-28 14:30:00,58.73,58.74,58.66,58.7,10924.824229313142,37.0545,37.0609,37.0104,37.0356,10924.8242
2006-07-28 14:35:00,58.66,58.85,58.66,58.84,7787.993510005408,37.0104,37.1303,37.0104,37.1239,7787.9935
2006-07-28 14:40:00,58.84,58.89,58.79,58.86,8004.326663061114,37.1239,37.1555,37.0924,37.1366,8004.3267
2006-07-28 14:45:00,58.87,58.88,58.82,58.84,13304.488912925906,37.1429,37.1492,37.1113,37.1239,13304.4889
2006-07-28 14:50:00,58.84,58.89,58.81,58.89,5949.161709031909,37.1239,37.1555,37.105,37.1555,5949.1617
2006-07-28 14:55:00,58.89,58.97,58.88,58.9,9951.325040562466,37.1555,37.206,37.1492,37.1618,9951.325
2006-07-28 15:00:00,58.93,58.95,58.84,58.84,6598.161168199026,37.1807,37.1933,37.1239,37.1239,6598.1612
2006-07-28 15:05:00,58.84,58.87,58.78,58.79,6057.328285559762,37.1239,37.1429,37.0861,37.0924,6057.3283
2006-07-28 15:10:00,58.78,58.86,58.78,58.85,5949.161709031909,37.0861,37.1366,37.0861,37.1303,5949.1617
2006-07-28 15:15:00,58.89,58.94,58.87,58.94,5300.162249864791,37.1555,37.187,37.1429,37.187,5300.1622
2006-07-28 15:20:00,58.95,59.02,58.93,58.98,18171.98485667929,37.1933,37.2375,37.1807,37.2123,18171.9849
2006-07-28 15:25:00,59.01,59.01,58.9,58.96,22065.98161168199,37.2312,37.2312,37.1618,37.1997,22065.9816
2006-07-28 15:30:00,58.96,59.11,58.96,59.09,13520.82206598161,37.1997,37.2943,37.1997,37.2817,13520.8221
2006-07-28 15:35:00,59.09,59.09,58.97,58.97,8761.492698756085,37.2817,37.2817,37.206,37.206,8761.4927
2006-07-28 15:40:00,58.96,58.98,58.9,58.95,16765.819361817197,37.1997,37.2123,37.1618,37.1933,16765.8194
2006-07-28 15:45:00,58.96,59.09,58.96,59.01,13953.488372093025,37.1997,37.2817,37.1997,37.2312,13953.4884
2006-07-28 15:50:00,59.02,59.02,58.81,58.83,19145.484045429963,37.2375,37.2375,37.105,37.1176,19145.484
2006-07-28 15:55:00,58.83,58.9,58.8,58.89,32125.47322877231,37.1176,37.1618,37.0987,37.1555,32125.4732
2006-07-31 09:30:00,59.22,59.4,59.12,59.12,48999.45916711736,37.3637,37.4773,37.3006,37.3006,48999.4592
2006-07-31 09:35:00,59.12,59.35,58.94,59.31,19578.15035154137,37.3006,37.4457,37.187,37.4205,19578.1504
2006-07-31 09:40:00,59.35,59.35,59.08,59.11,12979.989183342346,37.4457,37.4457,37.2754,37.2943,12979.9892
2006-07-31 09:45:00,59.08,59.21,58.94,59.21,11681.990265008111,37.2754,37.3574,37.187,37.3574,11681.9903
2006-07-31 09:50:00,59.2,59.28,59.09,59.11,15251.487290427258,37.3511,37.4016,37.2817,37.2943,15251.4873
2006-07-31 09:55:00,59.11,59.11,58.84,59.06,8977.82585181179,37.2943,37.2943,37.1239,37.2628,8977.8259
2006-07-31 10:00:00,59.07,59.33,59.01,59.26,14926.9875608437,37.2691,37.4331,37.2312,37.3889,14926.9876
2006-07-31 10:05:00,59.27,59.37,59.08,59.2,35694.97025419145,37.3952,37.4583,37.2754,37.3511,35694.9703
2006-07-31 10:10:00,59.29,59.29,58.81,58.82,17847.485127095726,37.4079,37.4079,37.105,37.1113,17847.4851
2006-07-31 10:15:00,58.82,59.08,58.82,59.03,17631.15197404002,37.1113,37.2754,37.1113,37.2438,17631.152
2006-07-31 10:20:00,59.02,59.02,58.71,58.73,22282.314764737694,37.2375,37.2375,37.0419,37.0545,22282.3148
2006-07-31 10:25:00,58.76,58.8,58.61,58.75,32341.806381828013,37.0735,37.0987,36.9788,37.0672,32341.8064
2006-07-31 10:30:00,58.79,58.84,58.59,58.68,37101.135749053545,37.0924,37.1239,36.9662,37.023,37101.1357
2006-07-31 10:35:00,58.68,58.87,58.67,58.81,34937.80421849649,37.023,37.1429,37.0167,37.105,34937.8042
2006-07-31 10:40:00,58.81,58.84,58.68,58.78,21633.315305570577,37.105,37.1239,37.023,37.0861,21633.3153
2006-07-31 10:45:00,58.75,58.84,58.71,58.73,17522.98539751217,37.0672,37.1239,37.0419,37.0545,17522.9854
2006-07-31 10:50:00,58.72,58.81,58.69,58.81,5191.995673336939,37.0482,37.105,37.0293,37.105,5191.9957
2006-07-31 10:55:00,58.81,58.85,58.66,58.75,14386.154678204435,37.105,37.1303,37.0104,37.0672,14386.1547
2006-07-31 11:00:00,58.75,58.87,58.75,58.85,20551.64954029205,37.0672,37.1429,37.0672,37.1303,20551.6495
2006-07-31 11:05:00,58.86,58.97,58.73,58.95,34613.30448891292,37.1366,37.206,37.0545,37.1933,34613.3045
2006-07-31 11:10:00,58.95,58.96,58.84,58.96,5408.328826392644,37.1933,37.1997,37.1239,37.1997,5408.3288
2006-07-31 11:15:00,58.94,59.01,58.93,58.96,3677.6636019469984,37.187,37.2312,37.1807,37.1997,3677.6636
2006-07-31 11:20:00,58.96,58.96,58.93,58.96,3569.4970254191453,37.1997,37.1997,37.1807,37.1997,3569.497
2006-07-31 11:25:00,58.93,59.0,58.9,58.91,6057.328285559762,37.1807,37.2249,37.1618,37.1681,6057.3283
2006-07-31 11:30:00,58.91,59.0,58.91,59.0,5191.995673336939,37.1681,37.2249,37.1681,37.2249,5191.9957
2006-07-31 11:35:00,59.02,59.02,58.96,59.0,2812.330989724175,37.2375,37.2375,37.1997,37.2249,2812.331
2006-07-31 11:40:00,59.01,59.08,58.96,59.07,6057.328285559762,37.2312,37.2754,37.1997,37.2691,6057.3283
2006-07-31 11:45:00,59.09,59.15,59.08,59.12,11357.490535424551,37.2817,37.3195,37.2754,37.3006,11357.4905
2006-07-31 11:50:00,59.12,59.15,59.0,59.04,10492.15792320173,37.3006,37.3195,37.2249,37.2501,10492.1579
2006-07-31 11:55:00,59.03,59.2,59.03,59.2,8436.992969172525,37.2438,37.3511,37.2438,37.3511,8436.993
2006-07-31 12:00:00,59.17,59.21,59.16,59.21,8328.826392644673,37.3322,37.3574,37.3258,37.3574,8328.8264
2006-07-31 12:05:00,59.23,59.32,59.22,59.32,3677.6636019469984,37.37,37.4268,37.3637,37.4268,3677.6636
2006-07-31 12:10:00,59.31,59.31,59.23,59.23,5191.995673336939,37.4205,37.4205,37.37,37.37,5191.9957
2006-07-31 12:15:00,59.2,59.2,59.15,59.18,5732.828555976204,37.3511,37.3511,37.3195,37.3385,5732.8286
2006-07-31 12:20:00,59.18,59.31,59.18,59.24,11249.3239588967,37.3385,37.4205,37.3385,37.3763,11249.324
2006-07-31 12:25:00,59.22,59.31,59.22,59.31,5083.829096809086,37.3637,37.4205,37.3637,37.4205,5083.8291
2006-07-31 12:30:00,59.29,59.33,59.25,59.25,5300.162249864791,37.4079,37.4331,37.3826,37.3826,5300.1622
2006-07-31 12:35:00,59.25,59.31,59.23,59.29,2379.6646836127634,37.3826,37.4205,37.37,37.4079,2379.6647
2006-07-31 12:40:00,59.29,59.32,59.23,59.32,5408.328826392644,37.4079,37.4268,37.37,37.4268,5408.3288
2006-07-31 12:45:00,59.32,59.42,59.32,59.41,3785.830178474851,37.4268,37.4899,37.4268,37.4836,3785.8302
2006-07-31 12:50:00,59.44,59.47,59.27,59.27,12655.489453758788,37.5025,37.5214,37.3952,37.3952,12655.4895
2006-07-31 12:55:00,59.27,59.31,59.17,59.17,4651.162790697675,37.3952,37.4205,37.3322,37.3322,4651.1628
2006-07-31 13:00:00,59.17,59.21,59.15,59.2,5949.161709031909,37.3322,37.3574,37.3195,37.3511,5949.1617
2006-07-31 13:05:00,59.2,59.2,59.13,59.17,19686.316928069227,37.3511,37.3511,37.3069,37.3322,19686.3169
2006-07-31 13:10:00,59.2,59.24,59.17,59.2,4975.662520281233,37.3511,37.3763,37.3322,37.3511,4975.6625
2006-07-31 13:15:00,59.2,59.23,59.2,59.2,4759.329367225527,37.3511,37.37,37.3511,37.3511,4759.3294
2006-07-31 13:20:00,59.2,59.2,59.16,59.16,3461.3304488912927,37.3511,37.3511,37.3258,37.3258,3461.3304
2006-07-31 13:25:00,59.14,59.19,59.14,59.15,5191.995673336939,37.3132,37.3448,37.3132,37.3195,5191.9957
2006-07-31 13:30:00,59.16,59.2,59.13,59.2,3677.6636019469984,37.3258,37.3511,37.3069,37.3511,3677.6636
2006-07-31 13:35:00,59.19,59.21,59.18,59.2,2487.8312601406165,37.3448,37.3574,37.3385,37.3511,2487.8313
2006-07-31 13:40:00,59.2,59.26,59.14,59.25,5083.829096809086,37.3511,37.3889,37.3132,37.3826,5083.8291
2006-07-31 13:45:00,59.26,59.26,59.18,59.18,4759.329367225527,37.3889,37.3889,37.3385,37.3385,4759.3294
2006-07-31 13:50:00,59.19,59.19,59.11,59.11,3785.830178474851,37.3448,37.3448,37.2943,37.2943,3785.8302
2006-07-31 13:55:00,59.11,59.11,59.08,59.1,4326.663061114115,37.2943,37.2943,37.2754,37.288,4326.6631
2006-07-31 14:00:00,59.11,59.2,59.1,59.18,4218.496484586262,37.2943,37.3511,37.288,37.3385,4218.4965
2006-07-31 14:05:00,59.18,59.24,59.18,59.2,6381.828015143321,37.3385,37.3763,37.3385,37.3511,6381.828
2006-07-31 14:10:00,59.2,59.23,59.18,59.22,7463.49378042185,37.3511,37.37,37.3385,37.3637,7463.4938
2006-07-31 14:15:00,59.22,59.23,59.17,59.17,4434.8296376419685,37.3637,37.37,37.3322,37.3322,4434.8296
2006-07-31 14:20:00,59.19,59.23,59.19,59.23,4218.496484586262,37.3448,37.37,37.3448,37.37,4218.4965
2006-07-31 14:25:00,59.23,59.24,59.13,59.14,9410.4921579232,37.37,37.3763,37.3069,37.3132,9410.4922
2006-07-31 14:30:00,59.18,59.18,59.09,59.09,3461.3304488912927,37.3385,37.3385,37.2817,37.2817,3461.3304
2006-07-31 14:35:00,59.08,59.08,59.02,59.04,4542.9962141698215,37.2754,37.2754,37.2375,37.2501,4542.9962
2006-07-31 14:40:00,59.04,59.04,58.99,59.0,3461.3304488912927,37.2501,37.2501,37.2186,37.2249,3461.3304
2006-07-31 14:45:00,59.0,59.03,58.98,59.01,4218.496484586262,37.2249,37.2438,37.2123,37.2312,4218.4965
2006-07-31 14:50:00,59.03,59.06,59.01,59.03,4218.496484586262,37.2438,37.2628,37.2312,37.2438,4218.4965
2006-07-31 14:55:00,59.04,59.06,59.02,59.04,4759.329367225527,37.2501,37.2628,37.2375,37.2501,4759.3294
2006-07-31 15:00:00,59.04,59.07,59.02,59.02,5300.162249864791,37.2501,37.2691,37.2375,37.2375,5300.1622
2006-07-31 15:05:00,59.02,59.07,59.02,59.07,3569.4970254191453,37.2375,37.2691,37.2375,37.2691,3569.497
2006-07-31 15:10:00,59.06,59.15,59.06,59.12,11032.990805840996,37.2628,37.3195,37.2628,37.3006,11032.9908
2006-07-31 15:15:00,59.13,59.16,59.07,59.11,11249.3239588967,37.3069,37.3258,37.2691,37.2943,11249.324
2006-07-31 15:20:00,59.11,59.22,59.11,59.13,8653.32612222823,37.2943,37.3637,37.2943,37.3069,8653.3261
2006-07-31 15:25:00,59.13,59.17,59.13,59.17,6814.494321254732,37.3069,37.3322,37.3069,37.3322,6814.4943
2006-07-31 15:30:00,59.16,59.17,59.13,59.14,6706.327744726879,37.3258,37.3322,37.3069,37.3132,6706.3277
2006-07-31 15:35:00,59.12,59.21,59.12,59.2,13088.1557598702,37.3006,37.3574,37.3006,37.3511,13088.1558
2006-07-31 15:40:00,59.2,59.24,59.2,59.2,8869.659275283937,37.3511,37.3763,37.3511,37.3511,8869.6593
2006-07-31 15:45:00,59.21,59.22,59.15,59.18,7247.160627366144,37.3574,37.3637,37.3195,37.3385,7247.1606
2006-07-31 15:50:00,59.18,59.18,59.06,59.07,7355.327203893997,37.3385,37.3385,37.2628,37.2691,7355.3272
2006-07-31 15:55:00,59.06,59.08,59.03,59.03,17955.65170362358,37.2628,37.2754,37.2438,37.2438,17955.6517
2006-08-01 09:30:00,58.71,58.94,58.71,58.81,12547.322877230936,37.0419,37.187,37.0419,37.105,12547.3229
2006-08-01 09:35:00,58.89,58.97,58.85,58.85,9734.99188750676,37.1555,37.206,37.1303,37.1303,9734.9919
2006-08-01 09:40:00,58.8,58.84,58.63,58.67,11249.3239588967,37.0987,37.1239,36.9915,37.0167,11249.324
2006-08-01 09:45:00,58.68,58.7,58.62,58.62,6814.494321254732,37.023,37.0356,36.9851,36.9851,6814.4943
2006-08-01 09:50:00,58.59,58.59,58.52,58.52,11898.323418063816,36.9662,36.9662,36.922,36.922,11898.3234
2006-08-01 09:55:00,58.52,58.6,58.44,58.48,19361.817198485667,36.922,36.9725,36.8716,36.8968,19361.8172
2006-08-01 10:00:00,58.48,58.48,58.23,58.37,21525.148729042725,36.8968,36.8968,36.7391,36.8274,21525.1487
2006-08-01 10:05:00,58.38,58.5,58.3,58.47,17522.98539751217,36.8337,36.9094,36.7832,36.8905,17522.9854
2006-08-01 10:10:00,58.48,58.55,58.36,58.55,15792.320173066522,36.8968,36.941,36.8211,36.941,15792.3202
2006-08-01 10:15:00,58.54,58.67,58.41,58.63,15575.987020010816,36.9347,37.0167,36.8526,36.9915,15575.987
2006-08-01 10:20:00,58.63,58.75,58.45,58.75,36127.63656030287,36.9915,37.0672,36.8779,37.0672,36127.6366
2006-08-01 10:25:00,58.75,58.88,58.57,58.62,34829.63764196863,37.0672,37.1492,36.9536,36.9851,34829.6376
2006-08-01 10:30:00,58.63,58.84,58.62,58.84,12222.823147647376,36.9915,37.1239,36.9851,37.1239,12222.8231
2006-08-01 10:35:00,58.84,58.98,58.84,58.95,14710.654407787992,37.1239,37.2123,37.1239,37.1933,14710.6544
2006-08-01 10:40:00,58.95,58.99,58.9,58.99,14494.321254732287,37.1933,37.2186,37.1618,37.2186,14494.3213
2006-08-01 10:45:00,58.99,59.03,58.92,58.93,12763.656030286642,37.2186,37.2438,37.1744,37.1807,12763.656
2006-08-01 10:50:00,58.92,58.93,58.9,58.91,13196.322336398052,37.1744,37.1807,37.1618,37.1681,13196.3223
2006-08-01 10:55:00,58.91,58.92,58.82,58.87,12655.489453758788,37.1681,37.1744,37.1113,37.1429,12655.4895
2006-08-01 11:00:00,58.86,58.86,58.75,58.81,10924.824229313142,37.1366,37.1366,37.0672,37.105,10924.8242
2006-08-01 11:05:00,58.79,58.89,58.78,58.87,12763.656030286642,37.0924,37.1555,37.0861,37.1429,12763.656
2006-08-01 11:10:00,58.85,58.92,58.83,58.92,10275.824770146024,37.1303,37.1744,37.1176,37.1744,10275.8248
2006-08-01 11:15:00,58.88,58.98,58.88,58.98,7787.993510005408,37.1492,37.2123,37.1492,37.2123,7787.9935
2006-08-01 11:20:00,58.97,58.97,58.85,58.85,7247.160627366144,37.206,37.206,37.1303,37.1303,7247.1606
2006-08-01 11:25:00,58.84,58.85,58.82,58.84,4542.9962141698215,37.1239,37.1303,37.1113,37.1239,4542.9962
2006-08-01 11:30:00,58.84,58.96,58.84,58.92,6489.994591671173,37.1239,37.1997,37.1239,37.1744,6489.9946
2006-08-01 11:35:00,58.95,59.06,58.95,59.05,6922.660897782585,37.1933,37.2628,37.1933,37.2564,6922.6609
2006-08-01 11:40:00,59.05,59.06,58.99,58.99,5840.995132504056,37.2564,37.2628,37.2186,37.2186,5840.9951
2006-08-01 11:45:00,59.0,59.06,58.96,59.02,10167.658193618172,37.2249,37.2628,37.1997,37.2375,10167.6582
2006-08-01 11:50:00,59.01,59.01,58.97,58.99,4110.32990805841,37.2312,37.2312,37.206,37.2186,4110.3299
2006-08-01 11:55:00,59.0,59.03,58.98,58.98,6706.327744726879,37.2249,37.2438,37.2123,37.2123,6706.3277
2006-08-01 12:00:00,58.99,59.04,58.86,58.89,14926.9875608437,37.2186,37.2501,37.1366,37.1555,14926.9876
2006-08-01 12:05:00,58.86,58.87,58.83,58.85,6922.660897782585,37.1366,37.1429,37.1176,37.1303,6922.6609
2006-08-01 12:10:00,58.86,58.89,58.83,58.83,10816.657652785289,37.1366,37.1555,37.1176,37.1176,10816.6577
2006-08-01 12:15:00,58.83,58.89,58.75,58.86,16982.152514872905,37.1176,37.1555,37.0672,37.1366,16982.1525
2006-08-01 12:20:00,58.86,58.89,58.72,58.72,17090.319091400757,37.1366,37.1555,37.0482,37.0482,17090.3191
2006-08-01 12:25:00,58.73,58.79,58.71,58.72,10816.657652785289,37.0545,37.0924,37.0419,37.0482,10816.6577
2006-08-01 12:30:00,58.72,58.76,58.71,58.75,3244.9972958355866,37.0482,37.0735,37.0419,37.0672,3244.9973
2006-08-01 12:35:00,58.75,58.77,58.72,58.77,4218.496484586262,37.0672,37.0798,37.0482,37.0798,4218.4965
2006-08-01 12:40:00,58.76,58.76,58.71,58.73,6165.494862087615,37.0735,37.0735,37.0419,37.0545,6165.4949
2006-08-01 12:45:00,58.75,58.75,58.66,58.68,4651.162790697675,37.0672,37.0672,37.0104,37.023,4651.1628
2006-08-01 12:50:00,58.68,58.69,58.59,58.61,4110.32990805841,37.023,37.0293,36.9662,36.9788,4110.3299
2006-08-01 12:55:00,58.63,58.71,58.63,58.71,8761.492698756085,36.9915,37.0419,36.9915,37.0419,8761.4927
2006-08-01 13:00:00,58.71,58.75,58.71,58.74,8436.992969172525,37.0419,37.0672,37.0419,37.0609,8436.993
2006-08-01 13:05:00,58.72,58.72,58.7,58.71,4218.496484586262,37.0482,37.0482,37.0356,37.0419,4218.4965
2006-08-01 13:10:00,58.71,58.73,58.71,58.73,6381.828015143321,37.0419,37.0545,37.0419,37.0545,6381.828
2006-08-01 13:15:00,58.73,58.76,58.69,58.71,4651.162790697675,37.0545,37.0735,37.0293,37.0419,4651.1628
2006-08-01 13:20:00,58.71,58.72,58.64,58.64,5516.495402920497,37.0419,37.0482,36.9978,36.9978,5516.4954
2006-08-01 13:25:00,58.68,58.7,58.68,58.68,3677.6636019469984,37.023,37.0356,37.023,37.023,3677.6636
2006-08-01 13:30:00,58.69,58.71,58.67,58.68,3785.830178474851,37.0293,37.0419,37.0167,37.023,3785.8302
2006-08-01 13:35:00,58.67,58.72,58.67,58.69,5840.995132504056,37.0167,37.0482,37.0167,37.0293,5840.9951
2006-08-01 13:40:00,58.69,58.7,58.68,58.7,1514.3320713899404,37.0293,37.0356,37.023,37.0356,1514.3321
2006-08-01 13:45:00,58.7,58.75,58.7,58.74,6706.327744726879,37.0356,37.0672,37.0356,37.0609,6706.3277
2006-08-01 13:50:00,58.75,58.79,58.75,58.75,7679.826933477555,37.0672,37.0924,37.0672,37.0672,7679.8269
2006-08-01 13:55:00,58.76,58.78,58.73,58.78,7463.49378042185,37.0735,37.0861,37.0545,37.0861,7463.4938
2006-08-01 14:00:00,58.78,58.84,58.71,58.71,11465.657111952409,37.0861,37.1239,37.0419,37.0419,11465.6571
2006-08-01 14:05:00,58.72,58.73,58.69,58.71,8220.65981611682,37.0482,37.0545,37.0293,37.0419,8220.6598
2006-08-01 14:10:00,58.71,58.83,58.71,58.76,16765.819361817197,37.0419,37.1176,37.0419,37.0735,16765.8194
2006-08-01 14:15:00,58.76,58.79,58.61,58.64,19361.817198485667,37.0735,37.0924,36.9788,36.9978,19361.8172
2006-08-01 14:20:00,58.67,58.71,58.61,58.62,16441.31963223364,37.0167,37.0419,36.9788,36.9851,16441.3196
2006-08-01 14:25:00,58.65,58.69,58.61,58.68,12763.656030286642,37.0041,37.0293,36.9788,37.023,12763.656
2006-08-01 14:30:00,58.68,58.69,58.51,58.59,28339.64305029745,37.023,37.0293,36.9157,36.9662,28339.6431
2006-08-01 14:35:00,58.58,58.58,58.43,58.52,27690.64359113034,36.9599,36.9599,36.8653,36.922,27690.6436
2006-08-01 14:40:00,58.51,58.51,58.38,58.5,15035.154137371552,36.9157,36.9157,36.8337,36.9094,15035.1541
2006-08-01 14:45:00,58.5,58.5,58.38,58.47,23039.480800432662,36.9094,36.9094,36.8337,36.8905,23039.4808
2006-08-01 14:50:00,58.47,58.58,58.41,58.56,35154.13737155219,36.8905,36.9599,36.8526,36.9473,35154.1374
2006-08-01 14:55:00,58.56,58.57,58.45,58.52,37425.6354786371,36.9473,36.9536,36.8779,36.922,37425.6355
2006-08-01 15:00:00,58.53,58.57,58.46,58.56,43591.13034072472,36.9284,36.9536,36.8842,36.9473,43591.1303
2006-08-01 15:05:00,58.57,58.57,58.47,58.53,43915.630070308274,36.9536,36.9536,36.8905,36.9284,43915.6301
2006-08-01 15:10:00,58.53,58.54,58.42,58.53,24012.979989183343,36.9284,36.9347,36.859,36.9284,24012.98
2006-08-01 15:15:00,58.53,58.54,58.44,58.47,27906.97674418605,36.9284,36.9347,36.8716,36.8905,27906.9767
2006-08-01 15:20:00,58.47,58.58,58.47,58.57,23039.480800432662,36.8905,36.9599,36.8905,36.9536,23039.4808
2006-08-01 15:25:00,58.6,58.69,58.58,58.68,14926.9875608437,36.9725,37.0293,36.9599,37.023,14926.9876
2006-08-01 15:30:00,58.68,58.72,58.67,58.71,8436.992969172525,37.023,37.0482,37.0167,37.0419,8436.993
2006-08-01 15:35:00,58.71,58.71,58.67,58.69,13953.488372093025,37.0419,37.0419,37.0167,37.0293,13953.4884
2006-08-01 15:40:00,58.7,58.76,58.69,58.7,15251.487290427258,37.0356,37.0735,37.0293,37.0356,15251.4873
2006-08-01 15:45:00,58.69,58.71,58.61,58.7,28555.97620335316,37.0293,37.0419,36.9788,37.0356,28555.9762
2006-08-01 15:50:00,58.71,58.72,58.69,58.69,25635.478637101136,37.0419,37.0482,37.0293,37.0293,25635.4786
2006-08-01 15:55:00,58.69,58.69,58.59,58.6,32774.47268793943,37.0293,37.0293,36.9662,36.9725,32774.4727
2006-08-02 09:30:00,58.89,59.2,58.89,59.2,13628.988642509465,37.1555,37.3511,37.1555,37.3511,13628.9886
2006-08-02 09:35:00,59.14,59.24,59.08,59.22,9951.325040562466,37.3132,37.3763,37.2754,37.3637,9951.325
2006-08-02 09:40:00,59.22,59.31,59.06,59.06,20443.4829637642,37.3637,37.4205,37.2628,37.2628,20443.483
2006-08-02 09:45:00,59.12,59.44,59.01,59.4,22931.31422390481,37.3006,37.5025,37.2312,37.4773,22931.3142
2006-08-02 09:50:00,59.4,59.41,59.29,59.32,23363.980530016222,37.4773,37.4836,37.4079,37.4268,23363.9805
2006-08-02 09:55:00,59.32,59.34,59.08,59.26,43807.46349378042,37.4268,37.4394,37.2754,37.3889,43807.4635
2006-08-02 10:00:00,59.21,59.41,59.21,59.35,36992.969172525685,37.3574,37.4836,37.3574,37.4457,36992.9692
2006-08-02 10:05:00,59.35,59.5,59.15,59.29,58193.61817198485,37.4457,37.5404,37.3195,37.4079,58193.6182
2006-08-02 10:10:00,59.29,59.39,59.22,59.23,54407.787993510006,37.4079,37.471,37.3637,37.37,54407.788
2006-08-02 10:15:00,59.22,59.23,59.11,59.21,10167.658193618172,37.3637,37.37,37.2943,37.3574,10167.6582
2006-08-02 10:20:00,59.2,59.28,59.11,59.11,10600.324499729582,37.3511,37.4016,37.2943,37.2943,10600.3245
2006-08-02 10:25:00,59.1,59.12,59.08,59.12,6706.327744726879,37.288,37.3006,37.2754,37.3006,6706.3277
2006-08-02 10:30:00,59.12,59.23,59.07,59.19,11032.990805840996,37.3006,37.37,37.2691,37.3448,11032.9908
2006-08-02 10:35:00,59.2,59.22,59.08,59.08,17306.65224445646,37.3511,37.3637,37.2754,37.2754,17306.6522
2006-08-02 10:40:00,59.08,59.2,59.07,59.2,21308.81557598702,37.2754,37.3511,37.2691,37.3511,21308.8156
2006-08-02 10:45:00,59.2,59.34,59.12,59.26,39805.30016224986,37.3511,37.4394,37.3006,37.3889,39805.3002
2006-08-02 10:50:00,59.26,59.33,59.2,59.25,27366.14386154678,37.3889,37.4331,37.3511,37.3826,27366.1439
2006-08-02 10:55:00,59.24,59.33,59.21,59.25,21741.48188209843,37.3763,37.4331,37.3574,37.3826,21741.4819
2006-08-02 11:00:00,59.25,59.27,59.17,59.26,45862.62844780963,37.3826,37.3952,37.3322,37.3889,45862.6284
2006-08-02 11:05:00,59.27,59.33,59.21,59.3,44564.62952947539,37.3952,37.4331,37.3574,37.4142,44564.6295
2006-08-02 11:10:00,59.31,59.47,59.28,59.47,9410.4921579232,37.4205,37.5214,37.4016,37.5214,9410.4922
2006-08-02 11:15:00,59.47,59.63,59.47,59.58,10492.15792320173,37.5214,37.6224,37.5214,37.5908,10492.1579
2006-08-02 11:20:00,59.57,59.59,59.56,59.57,4975.662520281233,37.5845,37.5971,37.5782,37.5845,4975.6625
2006-08-02 11:25:00,59.57,59.6,59.55,59.58,9194.159004867495,37.5845,37.6035,37.5719,37.5908,9194.159
2006-08-02 11:30:00,59.58,59.66,59.58,59.64,8653.32612222823,37.5908,37.6413,37.5908,37.6287,8653.3261
2006-08-02 11:35:00,59.65,59.71,59.64,59.68,5949.161709031909,37.635,37.6729,37.6287,37.6539,5949.1617
2006-08-02 11:40:00,59.69,59.75,59.68,59.72,9734.99188750676,37.6602,37.6981,37.6539,37.6792,9734.9919
2006-08-02 11:45:00,59.72,59.83,59.72,59.8,5300.162249864791,37.6792,37.7486,37.6792,37.7296,5300.1622
2006-08-02 11:50:00,59.79,59.82,59.69,59.8,5624.66197944835,37.7233,37.7423,37.6602,37.7296,5624.662
2006-08-02 11:55:00,59.85,60.02,59.84,59.95,23255.81395348837,37.7612,37.8684,37.7549,37.8243,23255.814
2006-08-02 12:00:00,60.01,60.09,59.97,60.03,18171.98485667929,37.8621,37.9126,37.8369,37.8748,18171.9849
2006-08-02 12:05:00,60.04,60.24,59.95,60.21,52136.2898864251,37.8811,38.0072,37.8243,37.9883,52136.2899
2006-08-02 12:10:00,60.19,60.23,60.16,60.19,24553.812871822607,37.9757,38.0009,37.9568,37.9757,24553.8129
2006-08-02 12:15:00,60.18,60.22,60.15,60.19,15467.820443482964,37.9694,37.9946,37.9505,37.9757,15467.8204
2006-08-02 12:20:00,60.18,60.18,60.06,60.09,8328.826392644673,37.9694,37.9694,37.8937,37.9126,8328.8264
2006-08-02 12:25:00,60.09,60.12,60.05,60.07,14494.321254732287,37.9126,37.9315,37.8874,37.9,14494.3213
2006-08-02 12:30:00,60.05,60.05,59.93,59.93,3785.830178474851,37.8874,37.8874,37.8117,37.8117,3785.8302
2006-08-02 12:35:00,59.94,60.01,59.91,60.01,10059.491617090318,37.818,37.8621,37.799,37.8621,10059.4916
2006-08-02 12:40:00,59.99,60.04,59.93,59.94,19686.316928069227,37.8495,37.8811,37.8117,37.818,19686.3169
2006-08-02 12:45:00,59.94,59.97,59.93,59.94,21416.98215251488,37.818,37.8369,37.8117,37.818,21416.9822
2006-08-02 12:50:00,59.94,59.96,59.93,59.94,3461.3304488912927,37.818,37.8306,37.8117,37.818,3461.3304
2006-08-02 12:55:00,59.95,59.95,59.87,59.93,21957.815035154137,37.8243,37.8243,37.7738,37.8117,21957.815
2006-08-02 13:00:00,59.93,59.94,59.86,59.92,12222.823147647376,37.8117,37.818,37.7675,37.8054,12222.8231
2006-08-02 13:05:00,59.91,59.91,59.82,59.83,5408.328826392644,37.799,37.799,37.7423,37.7486,5408.3288
2006-08-02 13:10:00,59.83,59.86,59.82,59.85,2920.497566252028,37.7486,37.7675,37.7423,37.7612,2920.4976
2006-08-02 13:15:00,59.83,59.86,59.82,59.82,5949.161709031909,37.7486,37.7675,37.7423,37.7423,5949.1617
2006-08-02 13:20:00,59.81,59.81,59.7,59.77,10167.658193618172,37.7359,37.7359,37.6665,37.7107,10167.6582
2006-08-02 13:25:00,59.78,59.84,59.78,59.81,3569.4970254191453,37.717,37.7549,37.717,37.7359,3569.497
2006-08-02 13:30:00,59.82,59.83,59.82,59.82,2920.497566252028,37.7423,37.7486,37.7423,37.7423,2920.4976
2006-08-02 13:35:00,59.82,59.83,59.73,59.79,16008.653326122228,37.7423,37.7486,37.6855,37.7233,16008.6533
2006-08-02 13:40:00,59.79,59.79,59.73,59.74,4542.9962141698215,37.7233,37.7233,37.6855,37.6918,4542.9962
2006-08-02 13:45:00,59.75,59.76,59.72,59.74,13845.32179556517,37.6981,37.7044,37.6792,37.6918,13845.3218
2006-08-02 13:50:00,59.73,59.77,59.73,59.76,7896.160086533261,37.6855,37.7107,37.6855,37.7044,7896.1601
2006-08-02 13:55:00,59.76,59.76,59.69,59.69,11465.657111952409,37.7044,37.7044,37.6602,37.6602,11465.6571
2006-08-02 14:00:00,59.69,59.78,59.67,59.77,5624.66197944835,37.6602,37.717,37.6476,37.7107,5624.662
2006-08-02 14:05:00,59.77,59.94,59.75,59.94,9194.159004867495,37.7107,37.818,37.6981,37.818,9194.159
2006-08-02 14:10:00,59.94,59.94,59.86,59.87,4326.663061114115,37.818,37.818,37.7675,37.7738,4326.6631
2006-08-02 14:15:00,59.88,59.9,59.77,59.77,10275.824770146024,37.7801,37.7927,37.7107,37.7107,10275.8248
2006-08-02 14:20:00,59.77,59.81,59.69,59.77,15359.65386695511,37.7107,37.7359,37.6602,37.7107,15359.6539
2006-08-02 14:25:00,59.76,59.76,59.61,59.62,13412.655489453758,37.7044,37.7044,37.6098,37.6161,13412.6555
2006-08-02 14:30:00,59.62,59.65,59.5,59.5,30394.808004326664,37.6161,37.635,37.5404,37.5404,30394.808
2006-08-02 14:35:00,59.51,59.53,59.43,59.46,19145.484045429963,37.5467,37.5593,37.4962,37.5151,19145.484
2006-08-02 14:40:00,59.46,59.5,59.34,59.43,24012.979989183343,37.5151,37.5404,37.4394,37.4962,24012.98
2006-08-02 14:45:00,59.44,59.55,59.42,59.52,21308.81557598702,37.5025,37.5719,37.4899,37.553,21308.8156
2006-08-02 14:50:00,59.52,59.56,59.45,59.54,19794.48350459708,37.553,37.5782,37.5088,37.5656,19794.4835
2006-08-02 14:55:00,59.54,59.61,59.49,59.6,29421.308815575987,37.5656,37.6098,37.5341,37.6035,29421.3088
2006-08-02 15:00:00,59.6,59.62,59.53,59.61,8004.326663061114,37.6035,37.6161,37.5593,37.6098,8004.3267
2006-08-02 15:05:00,59.62,59.63,59.55,59.55,6706.327744726879,37.6161,37.6224,37.5719,37.5719,6706.3277
2006-08-02 15:10:00,59.57,59.57,59.47,59.54,11681.990265008111,37.5845,37.5845,37.5214,37.5656,11681.9903
2006-08-02 15:15:00,59.56,59.65,59.54,59.64,12330.98972417523,37.5782,37.635,37.5656,37.6287,12330.9897
2006-08-02 15:20:00,59.64,59.71,59.62,59.7,11032.990805840996,37.6287,37.6729,37.6161,37.6665,11032.9908
2006-08-02 15:25:00,59.65,59.77,59.65,59.67,17198.48566792861,37.635,37.7107,37.635,37.6476,17198.4857
2006-08-02 15:30:00,59.69,59.92,59.69,59.88,16441.31963223364,37.6602,37.8054,37.6602,37.7801,16441.3196
2006-08-02 15:35:00,59.87,59.95,59.8,59.8,35803.136830719304,37.7738,37.8243,37.7296,37.7296,35803.1368
2006-08-02 15:40:00,59.83,59.94,59.8,59.82,12222.823147647376,37.7486,37.818,37.7296,37.7423,12222.8231
2006-08-02 15:45:00,59.81,59.87,59.79,59.79,29313.14223904813,37.7359,37.7738,37.7233,37.7233,29313.1422
2006-08-02 15:50:00,59.78,59.79,59.65,59.69,12979.989183342346,37.717,37.7233,37.635,37.6602,12979.9892
2006-08-02 15:55:00,59.69,59.81,59.66,59.75,31909.1400757166,37.6602,37.7359,37.6413,37.6981,31909.1401
2006-08-03 09:30:00,59.76,60.24,59.63,60.24,45105.462412114655,37.7044,38.0072,37.6224,38.0072,45105.4624
2006-08-03 09:35:00,60.24,60.29,59.97,60.05,23580.31368307193,38.0072,38.0388,37.8369,37.8874,23580.3137
2006-08-03 09:40:00,60.05,60.25,60.0,60.13,22823.14764737696,37.8874,38.0136,37.8558,37.9378,22823.1476
2006-08-03 09:45:00,60.14,60.28,60.14,60.21,14386.154678204435,37.9442,38.0325,37.9442,37.9883,14386.1547
2006-08-03 09:50:00,60.2,60.22,60.09,60.14,16873.98593834505,37.982,37.9946,37.9126,37.9442,16873.9859
2006-08-03 09:55:00,60.14,60.17,59.88,59.92,71498.10708491076,37.9442,37.9631,37.7801,37.8054,71498.1071
2006-08-03 10:00:00,59.94,59.95,59.77,59.84,26392.644672796105,37.818,37.8243,37.7107,37.7549,26392.6447
2006-08-03 10:05:00,59.87,59.92,59.8,59.82,27257.97728501893,37.7738,37.8054,37.7296,37.7423,27257.9773
2006-08-03 10:10:00,59.82,59.82,59.6,59.73,60681.44943212547,37.7423,37.7423,37.6035,37.6855,60681.4494
2006-08-03 10:15:00,59.72,59.81,59.61,59.79,38507.30124391563,37.6792,37.7359,37.6098,37.7233,38507.3012
2006-08-03 10:20:00,59.8,59.8,59.61,59.71,34937.80421849649,37.7296,37.7296,37.6098,37.6729,34937.8042
2006-08-03 10:25:00,59.71,59.76,59.63,59.7,34072.47160627366,37.6729,37.7044,37.6224,37.6665,34072.4716
2006-08-03 10:30:00,59.69,59.7,59.64,59.67,10275.824770146024,37.6602,37.6665,37.6287,37.6476,10275.8248
2006-08-03 10:35:00,59.68,59.75,59.63,59.72,38399.13466738778,37.6539,37.6981,37.6224,37.6792,38399.1347
2006-08-03 10:40:00,59.73,59.89,59.69,59.86,18496.484586262843,37.6855,37.7864,37.6602,37.7675,18496.4846
2006-08-03 10:45:00,59.85,59.87,59.81,59.81,4542.9962141698215,37.7612,37.7738,37.7359,37.7359,4542.9962
2006-08-03 10:50:00,59.81,59.85,59.72,59.82,6165.494862087615,37.7359,37.7612,37.6792,37.7423,6165.4949
2006-08-03 10:55:00,59.8,59.93,59.8,59.91,14710.654407787992,37.7296,37.8117,37.7296,37.799,14710.6544
2006-08-03 11:00:00,59.91,59.99,59.91,59.96,21308.81557598702,37.799,37.8495,37.799,37.8306,21308.8156
2006-08-03 11:05:00,59.96,60.0,59.87,59.93,8545.159545700379,37.8306,37.8558,37.7738,37.8117,8545.1595
2006-08-03 11:10:00,59.91,59.98,59.88,59.96,8328.826392644673,37.799,37.8432,37.7801,37.8306,8328.8264
2006-08-03 11:15:00,59.96,59.96,59.78,59.78,18388.31800973499,37.8306,37.8306,37.717,37.717,18388.318
2006-08-03 11:20:00,59.77,59.77,59.74,59.75,3893.996755002704,37.7107,37.7107,37.6918,37.6981,3893.9968
2006-08-03 11:25:00,59.76,59.76,59.73,59.75,5300.162249864791,37.7044,37.7044,37.6855,37.6981,5300.1622
2006-08-03 11:30:00,59.72,59.85,59.69,59.83,7138.994050838291,37.6792,37.7612,37.6602,37.7486,7138.9941
2006-08-03 11:35:00,59.84,59.88,59.82,59.82,6381.828015143321,37.7549,37.7801,37.7423,37.7423,6381.828
2006-08-03 11:40:00,59.8,59.93,59.8,59.93,12222.823147647376,37.7296,37.8117,37.7296,37.8117,12222.8231
2006-08-03 11:45:00,59.93,59.96,59.93,59.96,5300.162249864791,37.8117,37.8306,37.8117,37.8306,5300.1622
2006-08-03 11:50:00,59.96,59.99,59.94,59.96,12006.489994591671,37.8306,37.8495,37.818,37.8306,12006.49
2006-08-03 11:55:00,59.96,59.99,59.94,59.95,5949.161709031909,37.8306,37.8495,37.818,37.8243,5949.1617
2006-08-03 12:00:00,59.96,60.0,59.96,59.98,5732.828555976204,37.8306,37.8558,37.8306,37.8432,5732.8286
2006-08-03 12:05:00,59.98,60.0,59.94,59.94,5300.162249864791,37.8432,37.8558,37.818,37.818,5300.1622
2006-08-03 12:10:00,59.94,59.98,59.94,59.98,16982.152514872905,37.818,37.8432,37.818,37.8432,16982.1525
2006-08-03 12:15:00,60.01,60.01,59.97,59.99,4002.163331530557,37.8621,37.8621,37.8369,37.8495,4002.1633
2006-08-03 12:20:00,59.99,60.03,59.98,60.0,6922.660897782585,37.8495,37.8748,37.8432,37.8558,6922.6609
2006-08-03 12:25:00,59.99,60.04,59.98,60.03,13412.655489453758,37.8495,37.8811,37.8432,37.8748,13412.6555
2006-08-03 12:30:00,60.04,60.13,59.98,60.13,21849.648458626285,37.8811,37.9378,37.8432,37.9378,21849.6485
2006-08-03 12:35:00,60.11,60.19,60.09,60.18,4542.9962141698215,37.9252,37.9757,37.9126,37.9694,4542.9962
2006-08-03 12:40:00,60.16,60.18,60.09,60.14,10383.991346673878,37.9568,37.9694,37.9126,37.9442,10383.9913
2006-08-03 12:45:00,60.15,60.17,60.13,60.16,5300.162249864791,37.9505,37.9631,37.9378,37.9568,5300.1622
2006-08-03 12:50:00,60.16,60.18,60.15,60.16,6381.828015143321,37.9568,37.9694,37.9505,37.9568,6381.828
2006-08-03 12:55:00,60.16,60.17,60.1,60.11,14602.48783126014,37.9568,37.9631,37.9189,37.9252,14602.4878
2006-08-03 13:00:00,60.09,60.15,60.06,60.06,31368.307193077337,37.9126,37.9505,37.8937,37.8937,31368.3072
2006-08-03 13:05:00,60.06,60.1,60.0,60.0,31368.307193077337,37.8937,37.9189,37.8558,37.8558,31368.3072
2006-08-03 13:10:00,60.0,60.0,59.94,59.99,16549.486208761493,37.8558,37.8558,37.818,37.8495,16549.4862
2006-08-03 13:15:00,60.03,60.16,60.02,60.16,26608.977825851813,37.8748,37.9568,37.8684,37.9568,26608.9778
2006-08-03 13:20:00,60.18,60.3,60.15,60.3,6598.161168199026,37.9694,38.0451,37.9505,38.0451,6598.1612
2006-08-03 13:25:00,60.26,60.27,60.24,60.25,4218.496484586262,38.0199,38.0262,38.0072,38.0136,4218.4965
2006-08-03 13:30:00,60.26,60.28,60.25,60.25,5191.995673336939,38.0199,38.0325,38.0136,38.0136,5191.9957
2006-08-03 13:35:00,60.25,60.25,60.19,60.21,9626.825310978908,38.0136,38.0136,37.9757,37.9883,9626.8253
2006-08-03 13:40:00,60.21,60.23,60.19,60.22,15143.320713899404,37.9883,38.0009,37.9757,37.9946,15143.3207
2006-08-03 13:45:00,60.22,60.31,60.2,60.31,7571.660356949702,37.9946,38.0514,37.982,38.0514,7571.6604
2006-08-03 13:50:00,60.3,60.43,60.29,60.42,9626.825310978908,38.0451,38.1271,38.0388,38.1208,9626.8253
2006-08-03 13:55:00,60.43,60.43,60.4,60.41,4651.162790697675,38.1271,38.1271,38.1082,38.1145,4651.1628
2006-08-03 14:00:00,60.41,60.43,60.41,60.41,2271.4981070849108,38.1145,38.1271,38.1145,38.1145,2271.4981
2006-08-03 14:05:00,60.39,60.4,60.23,60.24,17847.485127095726,38.1019,38.1082,38.0009,38.0072,17847.4851
2006-08-03 14:10:00,60.24,60.44,60.23,60.44,12006.489994591671,38.0072,38.1334,38.0009,38.1334,12006.49
2006-08-03 14:15:00,60.43,60.43,60.27,60.27,9302.32558139535,38.1271,38.1271,38.0262,38.0262,9302.3256
2006-08-03 14:20:00,60.26,60.27,60.24,60.25,8004.326663061114,38.0199,38.0262,38.0072,38.0136,8004.3267
2006-08-03 14:25:00,60.25,60.25,60.24,60.25,6381.828015143321,38.0136,38.0136,38.0072,38.0136,6381.828
2006-08-03 14:30:00,60.25,60.25,60.23,60.23,3893.996755002704,38.0136,38.0136,38.0009,38.0009,3893.9968
2006-08-03 14:35:00,60.23,60.23,60.19,60.19,5840.995132504056,38.0009,38.0009,37.9757,37.9757,5840.9951
2006-08-03 14:40:00,60.19,60.22,60.18,60.22,11898.323418063816,37.9757,37.9946,37.9694,37.9946,11898.3234
2006-08-03 14:45:00,60.22,60.22,60.11,60.11,9734.99188750676,37.9946,37.9946,37.9252,37.9252,9734.9919
2006-08-03 14:50:00,60.12,60.23,60.12,60.23,26825.31097890752,37.9315,38.0009,37.9315,38.0009,26825.311
2006-08-03 14:55:00,60.23,60.31,60.17,60.18,14926.9875608437,38.0009,38.0514,37.9631,37.9694,14926.9876
2006-08-03 15:00:00,60.18,60.28,60.18,60.26,39372.633856138455,37.9694,38.0325,37.9694,38.0199,39372.6339
2006-08-03 15:05:00,60.25,60.25,60.18,60.2,7463.49378042185,38.0136,38.0136,37.9694,37.982,7463.4938
2006-08-03 15:10:00,60.18,60.18,60.09,60.1,16765.819361817197,37.9694,37.9694,37.9126,37.9189,16765.8194
2006-08-03 15:15:00,60.1,60.1,60.05,60.09,11898.323418063816,37.9189,37.9189,37.8874,37.9126,11898.3234
2006-08-03 15:20:00,60.09,60.12,60.05,60.07,6598.161168199026,37.9126,37.9315,37.8874,37.9,6598.1612
2006-08-03 15:25:00,60.07,60.11,60.06,60.11,9734.99188750676,37.9,37.9252,37.8937,37.9252,9734.9919
2006-08-03 15:30:00,60.1,60.17,60.1,60.16,6057.328285559762,37.9189,37.9631,37.9189,37.9568,6057.3283
2006-08-03 15:35:00,60.17,60.17,59.94,59.94,19361.817198485667,37.9631,37.9631,37.818,37.818,19361.8172
2006-08-03 15:40:00,59.94,59.98,59.9,59.94,11898.323418063816,37.818,37.8432,37.7927,37.818,11898.3234
2006-08-03 15:45:00,59.93,59.94,59.83,59.87,12222.823147647376,37.8117,37.818,37.7486,37.7738,12222.8231
2006-08-03 15:50:00,59.86,59.89,59.85,59.86,11790.156841535963,37.7675,37.7864,37.7612,37.7675,11790.1568
2006-08-03 15:55:00,59.87,59.92,59.83,59.92,16873.98593834505,37.7738,37.8054,37.7486,37.8054,16873.9859
2006-08-04 09:30:00,60.55,60.55,60.0,60.09,37101.135749053545,38.2028,38.2028,37.8558,37.9126,37101.1357
2006-08-04 09:35:00,60.1,60.35,60.08,60.28,11465.657111952409,37.9189,38.0767,37.9063,38.0325,11465.6571
2006-08-04 09:40:00,60.36,60.78,60.36,60.72,12330.98972417523,38.083,38.348,38.083,38.3101,12330.9897
2006-08-04 09:45:00,60.73,60.76,60.63,60.69,25635.478637101136,38.3164,38.3353,38.2533,38.2912,25635.4786
2006-08-04 09:50:00,60.71,60.71,60.43,60.44,29745.808545159543,38.3038,38.3038,38.1271,38.1334,29745.8085
2006-08-04 09:55:00,60.44,60.6,60.44,60.6,7896.160086533261,38.1334,38.2344,38.1334,38.2344,7896.1601
2006-08-04 10:00:00,60.64,60.71,60.37,60.41,28772.30935640887,38.2596,38.3038,38.0893,38.1145,28772.3094
2006-08-04 10:05:00,60.41,60.47,60.15,60.15,47052.46078961601,38.1145,38.1524,37.9505,37.9505,47052.4608
2006-08-04 10:10:00,60.13,60.26,60.12,60.22,23580.31368307193,37.9378,38.0199,37.9315,37.9946,23580.3137
2006-08-04 10:15:00,60.22,60.28,60.2,60.28,11573.82368848026,37.9946,38.0325,37.982,38.0325,11573.8237
2006-08-04 10:20:00,60.31,60.46,60.26,60.41,11790.156841535963,38.0514,38.1461,38.0199,38.1145,11790.1568
2006-08-04 10:25:00,60.42,60.5,60.4,60.5,11465.657111952409,38.1208,38.1713,38.1082,38.1713,11465.6571
2006-08-04 10:30:00,60.53,60.64,60.53,60.63,11573.82368848026,38.1902,38.2596,38.1902,38.2533,11573.8237
2006-08-04 10:35:00,60.65,60.69,60.57,60.59,16116.81990265008,38.2659,38.2912,38.2155,38.2281,16116.8199
2006-08-04 10:40:00,60.59,60.59,60.46,60.49,12979.989183342346,38.2281,38.2281,38.1461,38.165,12979.9892
2006-08-04 10:45:00,60.47,60.55,60.43,60.52,18496.484586262843,38.1524,38.2028,38.1271,38.1839,18496.4846
2006-08-04 10:50:00,60.49,60.59,60.48,60.57,31151.974040021632,38.165,38.2281,38.1587,38.2155,31151.974
2006-08-04 10:55:00,60.55,60.6,60.49,60.49,7896.160086533261,38.2028,38.2344,38.165,38.165,7896.1601
2006-08-04 11:00:00,60.48,60.55,60.44,60.46,31043.80746349378,38.1587,38.2028,38.1334,38.1461,31043.8075
2006-08-04 11:05:00,60.48,60.48,60.41,60.47,10816.657652785289,38.1587,38.1587,38.1145,38.1524,10816.6577
2006-08-04 11:10:00,60.47,60.48,60.37,60.43,27906.97674418605,38.1524,38.1587,38.0893,38.1271,27906.9767
2006-08-04 11:15:00,60.43,60.48,60.41,60.44,19902.65008112493,38.1271,38.1587,38.1145,38.1334,19902.6501
2006-08-04 11:20:00,60.45,60.57,60.44,60.48,23580.31368307193,38.1397,38.2155,38.1334,38.1587,23580.3137
2006-08-04 11:25:00,60.48,60.49,60.4,60.4,17306.65224445646,38.1587,38.165,38.1082,38.1082,17306.6522
2006-08-04 11:30:00,60.38,60.45,60.3,60.33,20118.98323418064,38.0956,38.1397,38.0451,38.064,20118.9832
2006-08-04 11:35:00,60.31,60.37,60.28,60.37,8436.992969172525,38.0514,38.0893,38.0325,38.0893,8436.993
2006-08-04 11:40:00,60.4,60.45,60.4,60.44,22065.98161168199,38.1082,38.1397,38.1082,38.1334,22065.9816
2006-08-04 11:45:00,60.44,60.48,60.38,60.38,9734.99188750676,38.1334,38.1587,38.0956,38.0956,9734.9919
2006-08-04 11:50:00,60.38,60.38,60.28,60.31,12763.656030286642,38.0956,38.0956,38.0325,38.0514,12763.656
2006-08-04 11:55:00,60.32,60.33,60.31,60.31,8328.826392644673,38.0577,38.064,38.0514,38.0514,8328.8264
2006-08-04 12:00:00,60.3,60.36,60.25,60.36,11141.157382368849,38.0451,38.083,38.0136,38.083,11141.1574
2006-08-04 12:05:00,60.35,60.35,60.23,60.26,15467.820443482964,38.0767,38.0767,38.0009,38.0199,15467.8204
2006-08-04 12:10:00,60.27,60.3,60.22,60.22,5408.328826392644,38.0262,38.0451,37.9946,37.9946,5408.3288
2006-08-04 12:15:00,60.21,60.21,60.12,60.19,15251.487290427258,37.9883,37.9883,37.9315,37.9757,15251.4873
2006-08-04 12:20:00,60.19,60.27,59.99,60.0,16657.652785289345,37.9757,38.0262,37.8495,37.8558,16657.6528
2006-08-04 12:25:00,60.0,60.05,59.93,60.01,11790.156841535963,37.8558,37.8874,37.8117,37.8621,11790.1568
2006-08-04 12:30:00,60.05,60.05,59.88,59.92,6598.161168199026,37.8874,37.8874,37.7801,37.8054,6598.1612
2006-08-04 12:35:00,59.9,59.92,59.88,59.88,6381.828015143321,37.7927,37.8054,37.7801,37.7801,6381.828
2006-08-04 12:40:00,59.86,60.0,59.86,59.97,8220.65981611682,37.7675,37.8558,37.7675,37.8369,8220.6598
2006-08-04 12:45:00,59.98,60.02,59.95,59.95,4434.8296376419685,37.8432,37.8684,37.8243,37.8243,4434.8296
2006-08-04 12:50:00,59.94,59.95,59.92,59.92,5191.995673336939,37.818,37.8243,37.8054,37.8054,5191.9957
2006-08-04 12:55:00,59.91,59.91,59.81,59.85,4867.49594375338,37.799,37.799,37.7359,37.7612,4867.4959
2006-08-04 13:00:00,59.83,59.94,59.81,59.94,7787.993510005408,37.7486,37.818,37.7359,37.818,7787.9935
2006-08-04 13:05:00,59.95,60.05,59.95,60.05,5408.328826392644,37.8243,37.8874,37.8243,37.8874,5408.3288
2006-08-04 13:10:00,60.05,60.07,59.86,59.94,31584.640346133045,37.8874,37.9,37.7675,37.818,31584.6403
2006-08-04 13:15:00,59.91,59.94,59.87,59.94,13196.322336398052,37.799,37.818,37.7738,37.818,13196.3223
2006-08-04 13:20:00,59.94,59.95,59.84,59.89,17522.98539751217,37.818,37.8243,37.7549,37.7864,17522.9854
2006-08-04 13:25:00,59.86,59.97,59.84,59.93,10492.15792320173,37.7675,37.8369,37.7549,37.8117,10492.1579
2006-08-04 13:30:00,59.93,59.95,59.82,59.82,19145.484045429963,37.8117,37.8243,37.7423,37.7423,19145.484
2006-08-04 13:35:00,59.82,59.87,59.77,59.82,16765.819361817197,37.7423,37.7738,37.7107,37.7423,16765.8194
2006-08-04 13:40:00,59.82,59.92,59.78,59.89,9626.825310978908,37.7423,37.8054,37.717,37.7864,9626.8253
2006-08-04 13:45:00,59.88,60.0,59.88,60.0,9626.825310978908,37.7801,37.8558,37.7801,37.8558,9626.8253
2006-08-04 13:50:00,60.0,60.0,59.91,59.94,12547.322877230936,37.8558,37.8558,37.799,37.818,12547.3229
2006-08-04 13:55:00,59.93,59.95,59.87,59.94,9843.158464034614,37.8117,37.8243,37.7738,37.818,9843.1585
2006-08-04 14:00:00,59.94,60.09,59.93,60.09,13088.1557598702,37.818,37.9126,37.8117,37.9126,13088.1558
2006-08-04 14:05:00,60.08,60.08,59.97,59.99,4759.329367225527,37.9063,37.9063,37.8369,37.8495,4759.3294
2006-08-04 14:10:00,59.98,59.99,59.89,59.89,7463.49378042185,37.8432,37.8495,37.7864,37.7864,7463.4938
2006-08-04 14:15:00,59.91,59.93,59.87,59.93,10600.324499729582,37.799,37.8117,37.7738,37.8117,10600.3245
2006-08-04 14:20:00,59.93,59.98,59.79,59.81,12871.822606814494,37.8117,37.8432,37.7233,37.7359,12871.8226
2006-08-04 14:25:00,59.85,59.88,59.72,59.75,18604.6511627907,37.7612,37.7801,37.6792,37.6981,18604.6512
2006-08-04 14:30:00,59.77,59.86,59.73,59.84,11357.490535424551,37.7107,37.7675,37.6855,37.7549,11357.4905
2006-08-04 14:35:00,59.82,59.92,59.82,59.9,5949.161709031909,37.7423,37.8054,37.7423,37.7927,5949.1617
2006-08-04 14:40:00,59.87,59.92,59.83,59.86,15251.487290427258,37.7738,37.8054,37.7486,37.7675,15251.4873
2006-08-04 14:45:00,59.86,59.87,59.82,59.84,9085.992428339645,37.7675,37.7738,37.7423,37.7549,9085.9924
2006-08-04 14:50:00,59.84,59.9,59.73,59.82,9734.99188750676,37.7549,37.7927,37.6855,37.7423,9734.9919
2006-08-04 14:55:00,59.82,59.83,59.78,59.8,9626.825310978908,37.7423,37.7486,37.717,37.7296,9626.8253
2006-08-04 15:00:00,59.8,59.93,59.8,59.88,9194.159004867495,37.7296,37.8117,37.7296,37.7801,9194.159
2006-08-04 15:05:00,59.87,59.89,59.82,59.89,26392.644672796105,37.7738,37.7864,37.7423,37.7864,26392.6447
2006-08-04 15:10:00,59.88,59.93,59.85,59.92,7355.327203893997,37.7801,37.8117,37.7612,37.8054,7355.3272
2006-08-04 15:15:00,59.92,59.93,59.82,59.86,10492.15792320173,37.8054,37.8117,37.7423,37.7675,10492.1579
2006-08-04 15:20:00,59.87,59.89,59.76,59.85,8545.159545700379,37.7738,37.7864,37.7044,37.7612,8545.1595
2006-08-04 15:25:00,59.85,60.03,59.85,60.02,10924.824229313142,37.7612,37.8748,37.7612,37.8684,10924.8242
2006-08-04 15:30:00,60.01,60.04,59.97,60.01,6057.328285559762,37.8621,37.8811,37.8369,37.8621,6057.3283
2006-08-04 15:35:00,60.01,60.04,59.98,59.98,5949.161709031909,37.8621,37.8811,37.8432,37.8432,5949.1617
2006-08-04 15:40:00,59.98,60.03,59.94,59.94,6706.327744726879,37.8432,37.8748,37.818,37.818,6706.3277
2006-08-04 15:45:00,59.92,59.98,59.92,59.97,8004.326663061114,37.8054,37.8432,37.8054,37.8369,8004.3267
2006-08-04 15:50:00,59.98,60.06,59.98,60.01,14602.48783126014,37.8432,37.8937,37.8432,37.8621,14602.4878
2006-08-04 15:55:00,60.02,60.02,59.97,60.02,18171.98485667929,37.8684,37.8684,37.8369,37.8684,18171.9849
2006-08-07 09:30:00,59.82,59.85,59.65,59.82,20443.4829637642,37.7423,37.7612,37.635,37.7423,20443.483
2006-08-07 09:35:00,59.82,60.02,59.82,60.02,2271.4981070849108,37.7423,37.8684,37.7423,37.8684,2271.4981
2006-08-07 09:40:00,60.05,60.08,59.82,59.98,21525.148729042725,37.8874,37.9063,37.7423,37.8432,21525.1487
2006-08-07 09:45:00,59.98,59.98,59.82,59.86,8328.826392644673,37.8432,37.8432,37.7423,37.7675,8328.8264
2006-08-07 09:50:00,59.84,60.01,59.84,60.01,11898.323418063816,37.7549,37.8621,37.7549,37.8621,11898.3234
2006-08-07 09:55:00,60.01,60.07,59.94,60.06,14386.154678204435,37.8621,37.9,37.818,37.8937,14386.1547
2006-08-07 10:00:00,60.09,60.12,60.04,60.12,11249.3239588967,37.9126,37.9315,37.8811,37.9315,11249.324
2006-08-07 10:05:00,60.1,60.16,60.06,60.1,15251.487290427258,37.9189,37.9568,37.8937,37.9189,15251.4873
2006-08-07 10:10:00,60.09,60.18,60.06,60.07,16008.653326122228,37.9126,37.9694,37.8937,37.9,16008.6533
2006-08-07 10:15:00,60.05,60.06,59.96,59.96,7138.994050838291,37.8874,37.8937,37.8306,37.8306,7138.9941
2006-08-07 10:20:00,59.97,60.0,59.95,60.0,6598.161168199026,37.8369,37.8558,37.8243,37.8558,6598.1612
2006-08-07 10:25:00,59.98,60.0,59.96,59.97,7138.994050838291,37.8432,37.8558,37.8306,37.8369,7138.9941
2006-08-07 10:30:00,59.97,59.97,59.94,59.96,12547.322877230936,37.8369,37.8369,37.818,37.8306,12547.3229
2006-08-07 10:35:00,59.96,60.0,59.92,59.92,19794.48350459708,37.8306,37.8558,37.8054,37.8054,19794.4835
2006-08-07 10:40:00,59.9,60.0,59.9,59.94,12655.489453758788,37.7927,37.8558,37.7927,37.818,12655.4895
2006-08-07 10:45:00,59.94,59.94,59.89,59.91,17414.818820984314,37.818,37.818,37.7864,37.799,17414.8188
2006-08-07 10:50:00,59.9,59.99,59.9,59.94,10708.491076257436,37.7927,37.8495,37.7927,37.818,10708.4911
2006-08-07 10:55:00,59.93,59.97,59.88,59.89,11681.990265008111,37.8117,37.8369,37.7801,37.7864,11681.9903
2006-08-07 11:00:00,59.86,59.99,59.85,59.93,37858.30178474851,37.7675,37.8495,37.7612,37.8117,37858.3018
2006-08-07 11:05:00,59.94,59.94,59.87,59.88,32666.306111411574,37.818,37.818,37.7738,37.7801,32666.3061
2006-08-07 11:10:00,59.88,59.88,59.82,59.85,10816.657652785289,37.7801,37.7801,37.7423,37.7612,10816.6577
2006-08-07 11:15:00,59.84,59.89,59.84,59.84,11790.156841535963,37.7549,37.7864,37.7549,37.7549,11790.1568
2006-08-07 11:20:00,59.83,59.91,59.83,59.9,16765.819361817197,37.7486,37.799,37.7486,37.7927,16765.8194
2006-08-07 11:25:00,59.89,59.89,59.78,59.79,5408.328826392644,37.7864,37.7864,37.717,37.7233,5408.3288
2006-08-07 11:30:00,59.77,59.82,59.76,59.78,9734.99188750676,37.7107,37.7423,37.7044,37.717,9734.9919
2006-08-07 11:35:00,59.81,59.93,59.81,59.93,12763.656030286642,37.7359,37.8117,37.7359,37.8117,12763.656
2006-08-07 11:40:00,59.94,59.99,59.93,59.99,5732.828555976204,37.818,37.8495,37.8117,37.8495,5732.8286
2006-08-07 11:45:00,59.99,60.04,59.99,60.02,9951.325040562466,37.8495,37.8811,37.8495,37.8684,9951.325
2006-08-07 11:50:00,60.04,60.04,59.99,60.01,7787.993510005408,37.8811,37.8811,37.8495,37.8621,7787.9935
2006-08-07 11:55:00,59.99,60.02,59.98,60.02,10492.15792320173,37.8495,37.8684,37.8432,37.8684,10492.1579
2006-08-07 12:00:00,60.03,60.13,60.03,60.05,7355.327203893997,37.8748,37.9378,37.8748,37.8874,7355.3272
2006-08-07 12:05:00,60.06,60.06,60.02,60.02,5191.995673336939,37.8937,37.8937,37.8684,37.8684,5191.9957
2006-08-07 12:10:00,60.0,60.02,59.94,59.95,8545.159545700379,37.8558,37.8684,37.818,37.8243,8545.1595
2006-08-07 12:15:00,59.96,60.02,59.96,60.0,8545.159545700379,37.8306,37.8684,37.8306,37.8558,8545.1595
2006-08-07 12:20:00,60.0,60.09,59.96,59.98,16549.486208761493,37.8558,37.9126,37.8306,37.8432,16549.4862
2006-08-07 12:25:00,60.01,60.01,59.98,59.98,5083.829096809086,37.8621,37.8621,37.8432,37.8432,5083.8291
2006-08-07 12:30:00,59.98,60.05,59.97,60.03,6598.161168199026,37.8432,37.8874,37.8369,37.8748,6598.1612
2006-08-07 12:35:00,60.02,60.04,59.99,60.03,14277.98810167658,37.8684,37.8811,37.8495,37.8748,14277.9881
2006-08-07 12:40:00,60.05,60.15,60.05,60.09,11357.490535424551,37.8874,37.9505,37.8874,37.9126,11357.4905
2006-08-07 12:45:00,60.08,60.12,60.05,60.06,8328.826392644673,37.9063,37.9315,37.8874,37.8937,8328.8264
2006-08-07 12:50:00,60.06,60.06,59.91,59.91,7247.160627366144,37.8937,37.8937,37.799,37.799,7247.1606
2006-08-07 12:55:00,59.93,59.94,59.92,59.93,4326.663061114115,37.8117,37.818,37.8054,37.8117,4326.6631
2006-08-07 13:00:00,59.92,59.96,59.91,59.91,9626.825310978908,37.8054,37.8306,37.799,37.799,9626.8253
2006-08-07 13:05:00,59.91,59.96,59.91,59.94,7679.826933477555,37.799,37.8306,37.799,37.818,7679.8269
2006-08-07 13:10:00,59.94,60.01,59.94,60.01,8004.326663061114,37.818,37.8621,37.818,37.8621,8004.3267
2006-08-07 13:15:00,60.0,60.03,60.0,60.01,973.499188750676,37.8558,37.8748,37.8558,37.8621,973.4992
2006-08-07 13:20:00,60.01,60.03,59.99,59.99,3569.4970254191453,37.8621,37.8748,37.8495,37.8495,3569.497
2006-08-07 13:25:00,59.98,60.04,59.98,60.02,15900.486749594374,37.8432,37.8811,37.8432,37.8684,15900.4867
2006-08-07 13:30:00,60.04,60.06,60.02,60.02,17306.65224445646,37.8811,37.8937,37.8684,37.8684,17306.6522
2006-08-07 13:35:00,60.02,60.03,59.96,59.96,4542.9962141698215,37.8684,37.8748,37.8306,37.8306,4542.9962
2006-08-07 13:40:00,59.96,59.96,59.9,59.9,8545.159545700379,37.8306,37.8306,37.7927,37.7927,8545.1595
2006-08-07 13:45:00,59.9,59.9,59.82,59.85,11357.490535424551,37.7927,37.7927,37.7423,37.7612,11357.4905
2006-08-07 13:50:00,59.84,59.86,59.76,59.77,13520.82206598161,37.7549,37.7675,37.7044,37.7107,13520.8221
2006-08-07 13:55:00,59.77,59.78,59.64,59.65,13196.322336398052,37.7107,37.717,37.6287,37.635,13196.3223
2006-08-07 14:00:00,59.65,59.67,59.57,59.57,14494.321254732287,37.635,37.6476,37.5845,37.5845,14494.3213
2006-08-07 14:05:00,59.57,59.63,59.57,59.58,14169.821525148727,37.5845,37.6224,37.5845,37.5908,14169.8215
2006-08-07 14:10:00,59.57,59.57,59.52,59.56,10600.324499729582,37.5845,37.5845,37.553,37.5782,10600.3245
2006-08-07 14:15:00,59.57,59.73,59.56,59.73,13088.1557598702,37.5845,37.6855,37.5782,37.6855,13088.1558
2006-08-07 14:20:00,59.76,59.78,59.72,59.76,5840.995132504056,37.7044,37.717,37.6792,37.7044,5840.9951
2006-08-07 14:25:00,59.73,59.73,59.58,59.59,8977.82585181179,37.6855,37.6855,37.5908,37.5971,8977.8259
2006-08-07 14:30:00,59.57,59.59,59.57,59.59,8220.65981611682,37.5845,37.5971,37.5845,37.5971,8220.6598
2006-08-07 14:35:00,59.58,59.75,59.58,59.66,11465.657111952409,37.5908,37.6981,37.5908,37.6413,11465.6571
2006-08-07 14:40:00,59.66,59.67,59.62,59.64,10924.824229313142,37.6413,37.6476,37.6161,37.6287,10924.8242
2006-08-07 14:45:00,59.64,59.71,59.64,59.68,6706.327744726879,37.6287,37.6729,37.6287,37.6539,6706.3277
2006-08-07 14:50:00,59.69,59.77,59.69,59.75,6814.494321254732,37.6602,37.7107,37.6602,37.6981,6814.4943
2006-08-07 14:55:00,59.75,59.77,59.73,59.73,6057.328285559762,37.6981,37.7107,37.6855,37.6855,6057.3283
2006-08-07 15:00:00,59.73,59.74,59.6,59.6,8112.493239588966,37.6855,37.6918,37.6035,37.6035,8112.4932
2006-08-07 15:05:00,59.6,59.62,59.55,59.62,10383.991346673878,37.6035,37.6161,37.5719,37.6161,10383.9913
2006-08-07 15:10:00,59.61,59.67,59.6,59.67,6706.327744726879,37.6098,37.6476,37.6035,37.6476,6706.3277
2006-08-07 15:15:00,59.66,59.66,59.61,59.62,8545.159545700379,37.6413,37.6413,37.6098,37.6161,8545.1595
2006-08-07 15:20:00,59.61,59.76,59.61,59.75,12330.98972417523,37.6098,37.7044,37.6098,37.6981,12330.9897
2006-08-07 15:25:00,59.75,59.75,59.68,59.68,14169.821525148727,37.6981,37.6981,37.6539,37.6539,14169.8215
2006-08-07 15:30:00,59.68,59.87,59.67,59.87,21416.98215251488,37.6539,37.7738,37.6476,37.7738,21416.9822
2006-08-07 15:35:00,59.87,59.94,59.86,59.88,18929.15089237425,37.7738,37.818,37.7675,37.7801,18929.1509
2006-08-07 15:40:00,59.87,59.87,59.74,59.74,16765.819361817197,37.7738,37.7738,37.6918,37.6918,16765.8194
2006-08-07 15:45:00,59.73,59.81,59.69,59.78,18388.31800973499,37.6855,37.7359,37.6602,37.717,18388.318
2006-08-07 15:50:00,59.78,59.81,59.75,59.81,9734.99188750676,37.717,37.7359,37.6981,37.7359,9734.9919
2006-08-07 15:55:00,59.81,59.83,59.77,59.82,17522.98539751217,37.7359,37.7486,37.7107,37.7423,17522.9854
2006-08-08 09:30:00,59.91,60.03,59.9,59.97,14710.654407787992,37.799,37.8748,37.7927,37.8369,14710.6544
2006-08-08 09:35:00,59.93,60.04,59.72,59.81,6165.494862087615,37.8117,37.8811,37.6792,37.7359,6165.4949
2006-08-08 09:40:00,59.85,59.88,59.66,59.77,8112.493239588966,37.7612,37.7801,37.6413,37.7107,8112.4932
2006-08-08 09:45:00,59.72,59.74,59.6,59.64,18388.31800973499,37.6792,37.6918,37.6035,37.6287,18388.318
2006-08-08 09:50:00,59.63,59.7,59.51,59.7,13088.1557598702,37.6224,37.6665,37.5467,37.6665,13088.1558
2006-08-08 09:55:00,59.7,59.94,59.7,59.93,13845.32179556517,37.6665,37.818,37.6665,37.8117,13845.3218
2006-08-08 10:00:00,59.91,59.97,59.84,59.86,6706.327744726879,37.799,37.8369,37.7549,37.7675,6706.3277
2006-08-08 10:05:00,59.86,60.04,59.79,59.94,14818.820984315846,37.7675,37.8811,37.7233,37.818,14818.821
2006-08-08 10:10:00,59.94,59.96,59.83,59.94,11681.990265008111,37.818,37.8306,37.7486,37.818,11681.9903
2006-08-08 10:15:00,59.94,59.94,59.75,59.78,7355.327203893997,37.818,37.818,37.6981,37.717,7355.3272
2006-08-08 10:20:00,59.78,59.79,59.72,59.75,7355.327203893997,37.717,37.7233,37.6792,37.6981,7355.3272
2006-08-08 10:25:00,59.75,59.83,59.75,59.83,8761.492698756085,37.6981,37.7486,37.6981,37.7486,8761.4927
2006-08-08 10:30:00,59.83,59.89,59.82,59.83,11790.156841535963,37.7486,37.7864,37.7423,37.7486,11790.1568
2006-08-08 10:35:00,59.82,59.87,59.76,59.78,10708.491076257436,37.7423,37.7738,37.7044,37.717,10708.4911
2006-08-08 10:40:00,59.76,59.86,59.76,59.83,6922.660897782585,37.7044,37.7675,37.7044,37.7486,6922.6609
2006-08-08 10:45:00,59.84,59.85,59.76,59.76,5732.828555976204,37.7549,37.7612,37.7044,37.7044,5732.8286
2006-08-08 10:50:00,59.77,59.77,59.72,59.76,2271.4981070849108,37.7107,37.7107,37.6792,37.7044,2271.4981
2006-08-08 10:55:00,59.75,59.75,59.63,59.63,5083.829096809086,37.6981,37.6981,37.6224,37.6224,5083.8291
2006-08-08 11:00:00,59.64,59.68,59.61,59.68,15359.65386695511,37.6287,37.6539,37.6098,37.6539,15359.6539
2006-08-08 11:05:00,59.69,59.82,59.61,59.82,18280.15143320714,37.6602,37.7423,37.6098,37.7423,18280.1514
2006-08-08 11:10:00,59.82,59.83,59.7,59.71,10383.991346673878,37.7423,37.7486,37.6665,37.6729,10383.9913
2006-08-08 11:15:00,59.71,59.78,59.71,59.76,6922.660897782585,37.6729,37.717,37.6729,37.7044,6922.6609
2006-08-08 11:20:00,59.76,59.83,59.75,59.82,9951.325040562466,37.7044,37.7486,37.6981,37.7423,9951.325
2006-08-08 11:25:00,59.81,59.82,59.81,59.81,5624.66197944835,37.7359,37.7423,37.7359,37.7359,5624.662
2006-08-08 11:30:00,59.81,59.83,59.8,59.83,5408.328826392644,37.7359,37.7486,37.7296,37.7486,5408.3288
2006-08-08 11:35:00,59.83,59.83,59.78,59.78,4434.8296376419685,37.7486,37.7486,37.717,37.717,4434.8296
2006-08-08 11:40:00,59.78,59.8,59.78,59.78,7896.160086533261,37.717,37.7296,37.717,37.717,7896.1601
2006-08-08 11:45:00,59.78,59.78,59.77,59.77,7463.49378042185,37.717,37.717,37.7107,37.7107,7463.4938
2006-08-08 11:50:00,59.77,59.77,59.72,59.72,17955.65170362358,37.7107,37.7107,37.6792,37.6792,17955.6517
2006-08-08 11:55:00,59.72,59.72,59.71,59.71,3785.830178474851,37.6792,37.6792,37.6729,37.6729,3785.8302
2006-08-08 12:00:00,59.67,59.69,59.64,59.66,8869.659275283937,37.6476,37.6602,37.6287,37.6413,8869.6593
2006-08-08 12:05:00,59.66,59.66,59.63,59.64,1622.4986479177933,37.6413,37.6413,37.6224,37.6287,1622.4986
2006-08-08 12:10:00,59.63,59.64,59.6,59.61,3785.830178474851,37.6224,37.6287,37.6035,37.6098,3785.8302
2006-08-08 12:15:00,59.61,59.68,59.61,59.68,8545.159545700379,37.6098,37.6539,37.6098,37.6539,8545.1595
2006-08-08 12:20:00,59.67,59.7,59.67,59.7,12222.823147647376,37.6476,37.6665,37.6476,37.6665,12222.8231
2006-08-08 12:25:00,59.71,59.78,59.71,59.77,19037.317468902107,37.6729,37.717,37.6729,37.7107,19037.3175
2006-08-08 12:30:00,59.76,59.76,59.71,59.72,7463.49378042185,37.7044,37.7044,37.6729,37.6792,7463.4938
2006-08-08 12:35:00,59.72,59.73,59.69,59.69,6381.828015143321,37.6792,37.6855,37.6602,37.6602,6381.828
2006-08-08 12:40:00,59.69,59.69,59.62,59.63,7138.994050838291,37.6602,37.6602,37.6161,37.6224,7138.9941
2006-08-08 12:45:00,59.61,59.69,59.61,59.66,12547.322877230936,37.6098,37.6602,37.6098,37.6413,12547.3229
2006-08-08 12:50:00,59.66,59.66,59.63,59.63,6706.327744726879,37.6413,37.6413,37.6224,37.6224,6706.3277
2006-08-08 12:55:00,59.63,59.65,59.61,59.65,6922.660897782585,37.6224,37.635,37.6098,37.635,6922.6609
2006-08-08 13:00:00,59.64,59.65,59.63,59.63,3569.4970254191453,37.6287,37.635,37.6224,37.6224,3569.497
2006-08-08 13:05:00,59.63,59.63,59.57,59.57,6922.660897782585,37.6224,37.6224,37.5845,37.5845,6922.6609
2006-08-08 13:10:00,59.58,59.6,59.58,59.58,6057.328285559762,37.5908,37.6035,37.5908,37.5908,6057.3283
2006-08-08 13:15:00,59.58,59.65,59.58,59.65,9518.658734451054,37.5908,37.635,37.5908,37.635,9518.6587
2006-08-08 13:20:00,59.64,59.66,59.64,59.66,10816.657652785289,37.6287,37.6413,37.6287,37.6413,10816.6577
2006-08-08 13:25:00,59.66,59.66,59.6,59.6,7030.8274743104375,37.6413,37.6413,37.6035,37.6035,7030.8275
2006-08-08 13:30:00,59.6,59.62,59.59,59.59,8004.326663061114,37.6035,37.6161,37.5971,37.5971,8004.3267
2006-08-08 13:35:00,59.61,59.62,59.59,59.61,6057.328285559762,37.6098,37.6161,37.5971,37.6098,6057.3283
2006-08-08 13:40:00,59.62,59.65,59.61,59.61,15684.153596538668,37.6161,37.635,37.6098,37.6098,15684.1536
2006-08-08 13:45:00,59.61,59.64,59.61,59.64,12979.989183342346,37.6098,37.6287,37.6098,37.6287,12979.9892
2006-08-08 13:50:00,59.63,59.64,59.56,59.56,7571.660356949702,37.6224,37.6287,37.5782,37.5782,7571.6604
2006-08-08 13:55:00,59.56,59.56,59.47,59.47,7247.160627366144,37.5782,37.5782,37.5214,37.5214,7247.1606
2006-08-08 14:00:00,59.47,59.55,59.45,59.55,11898.323418063816,37.5214,37.5719,37.5088,37.5719,11898.3234
2006-08-08 14:05:00,59.54,59.7,59.51,59.7,14602.48783126014,37.5656,37.6665,37.5467,37.6665,14602.4878
2006-08-08 14:10:00,59.71,59.91,59.71,59.87,22606.814494321254,37.6729,37.799,37.6729,37.7738,22606.8145
2006-08-08 14:15:00,59.86,60.23,59.83,60.22,56030.2866414278,37.7675,38.0009,37.7486,37.9946,56030.2866
2006-08-08 14:20:00,60.22,60.3,59.73,59.74,33423.47214710654,37.9946,38.0451,37.6855,37.6918,33423.4721
2006-08-08 14:25:00,59.73,59.98,59.59,59.85,44672.79610600325,37.6855,37.8432,37.5971,37.7612,44672.7961
2006-08-08 14:30:00,59.85,59.86,59.69,59.76,26717.144402379665,37.7612,37.7675,37.6602,37.7044,26717.1444
2006-08-08 14:35:00,59.76,59.87,59.65,59.7,26608.977825851813,37.7044,37.7738,37.635,37.6665,26608.9778
2006-08-08 14:40:00,59.73,59.98,59.7,59.91,17414.818820984314,37.6855,37.8432,37.6665,37.799,17414.8188
2006-08-08 14:45:00,59.93,59.99,59.82,59.88,28123.30989724175,37.8117,37.8495,37.7423,37.7801,28123.3099
2006-08-08 14:50:00,59.86,59.96,59.86,59.86,19145.484045429963,37.7675,37.8306,37.7675,37.7675,19145.484
2006-08-08 14:55:00,59.83,59.84,59.72,59.74,20984.31584640346,37.7486,37.7549,37.6792,37.6918,20984.3158
2006-08-08 15:00:00,59.73,59.85,59.69,59.69,23039.480800432662,37.6855,37.7612,37.6602,37.6602,23039.4808
2006-08-08 15:05:00,59.69,59.7,59.61,59.67,16333.153055705789,37.6602,37.6665,37.6098,37.6476,16333.1531
2006-08-08 15:10:00,59.66,59.67,59.59,59.59,12330.98972417523,37.6413,37.6476,37.5971,37.5971,12330.9897
2006-08-08 15:15:00,59.59,59.64,59.57,59.57,12871.822606814494,37.5971,37.6287,37.5845,37.5845,12871.8226
2006-08-08 15:20:00,59.53,59.61,59.45,59.56,16657.652785289345,37.5593,37.6098,37.5088,37.5782,16657.6528
2006-08-08 15:25:00,59.57,59.65,59.53,59.54,16982.152514872905,37.5845,37.635,37.5593,37.5656,16982.1525
2006-08-08 15:30:00,59.54,59.54,59.37,59.44,17847.485127095726,37.5656,37.5656,37.4583,37.5025,17847.4851
2006-08-08 15:35:00,59.43,59.44,59.35,59.35,17198.48566792861,37.4962,37.5025,37.4457,37.4457,17198.4857
2006-08-08 15:40:00,59.34,59.38,59.29,59.32,23580.31368307193,37.4394,37.4646,37.4079,37.4268,23580.3137
2006-08-08 15:45:00,59.31,59.44,59.31,59.43,18063.81828015144,37.4205,37.5025,37.4205,37.4962,18063.8183
2006-08-08 15:50:00,59.43,59.57,59.41,59.57,14169.821525148727,37.4962,37.5845,37.4836,37.5845,14169.8215
2006-08-08 15:55:00,59.57,59.57,59.48,59.5,22065.98161168199,37.5845,37.5845,37.5277,37.5404,22065.9816
2006-08-09 09:30:00,59.86,60.14,59.85,60.12,23688.480259599783,37.7675,37.9442,37.7612,37.9315,23688.4803
2006-08-09 09:35:00,60.14,60.23,59.94,60.04,15900.486749594374,37.9442,38.0009,37.818,37.8811,15900.4867
2006-08-09 09:40:00,60.04,60.09,59.91,60.04,12655.489453758788,37.8811,37.9126,37.799,37.8811,12655.4895
2006-08-09 09:45:00,60.04,60.23,60.04,60.23,7896.160086533261,37.8811,38.0009,37.8811,38.0009,7896.1601
2006-08-09 09:50:00,60.2,60.24,60.17,60.21,25310.978907517576,37.982,38.0072,37.9631,37.9883,25310.9789
2006-08-09 09:55:00,60.21,60.34,60.21,60.33,9302.32558139535,37.9883,38.0703,37.9883,38.064,9302.3256
2006-08-09 10:00:00,60.32,60.33,60.14,60.16,12006.489994591671,38.0577,38.064,37.9442,37.9568,12006.49
2006-08-09 10:05:00,60.15,60.27,60.13,60.27,8545.159545700379,37.9505,38.0262,37.9378,38.0262,8545.1595
2006-08-09 10:10:00,60.27,60.28,60.22,60.24,7138.994050838291,38.0262,38.0325,37.9946,38.0072,7138.9941
2006-08-09 10:15:00,60.24,60.24,60.14,60.14,8112.493239588966,38.0072,38.0072,37.9442,37.9442,8112.4932
2006-08-09 10:20:00,60.15,60.15,60.06,60.08,9302.32558139535,37.9505,37.9505,37.8937,37.9063,9302.3256
2006-08-09 10:25:00,60.09,60.09,60.03,60.03,11790.156841535963,37.9126,37.9126,37.8748,37.8748,11790.1568
2006-08-09 10:30:00,60.03,60.04,59.92,59.92,14818.820984315846,37.8748,37.8811,37.8054,37.8054,14818.821
2006-08-09 10:35:00,59.91,59.91,59.79,59.84,18929.15089237425,37.799,37.799,37.7233,37.7549,18929.1509
2006-08-09 10:40:00,59.84,59.94,59.83,59.94,10492.15792320173,37.7549,37.818,37.7486,37.818,10492.1579
2006-08-09 10:45:00,59.98,60.04,59.97,60.04,8653.32612222823,37.8432,37.8811,37.8369,37.8811,8653.3261
2006-08-09 10:50:00,60.05,60.07,60.02,60.05,10708.491076257436,37.8874,37.9,37.8684,37.8874,10708.4911
2006-08-09 10:55:00,60.03,60.04,59.96,59.98,8545.159545700379,37.8748,37.8811,37.8306,37.8432,8545.1595
2006-08-09 11:00:00,59.98,60.12,59.98,60.11,14169.821525148727,37.8432,37.9315,37.8432,37.9252,14169.8215
2006-08-09 11:05:00,60.11,60.11,60.05,60.08,8436.992969172525,37.9252,37.9252,37.8874,37.9063,8436.993
2006-08-09 11:10:00,60.08,60.14,60.04,60.07,6598.161168199026,37.9063,37.9442,37.8811,37.9,6598.1612
2006-08-09 11:15:00,60.07,60.12,60.05,60.08,9518.658734451054,37.9,37.9315,37.8874,37.9063,9518.6587
2006-08-09 11:20:00,60.08,60.08,60.03,60.06,4759.329367225527,37.9063,37.9063,37.8748,37.8937,4759.3294
2006-08-09 11:25:00,60.06,60.13,60.06,60.1,13088.1557598702,37.8937,37.9378,37.8937,37.9189,13088.1558
2006-08-09 11:30:00,60.1,60.14,60.04,60.04,32558.13953488372,37.9189,37.9442,37.8811,37.8811,32558.1395
2006-08-09 11:35:00,60.06,60.06,60.02,60.04,11790.156841535963,37.8937,37.8937,37.8684,37.8811,11790.1568
2006-08-09 11:40:00,60.03,60.05,59.93,60.05,28447.80962682531,37.8748,37.8874,37.8117,37.8874,28447.8096
2006-08-09 11:45:00,60.05,60.06,60.03,60.03,13737.155219037317,37.8874,37.8937,37.8748,37.8748,13737.1552
2006-08-09 11:50:00,60.03,60.03,59.92,59.98,10059.491617090318,37.8748,37.8748,37.8054,37.8432,10059.4916
2006-08-09 11:55:00,59.98,60.02,59.94,60.02,7463.49378042185,37.8432,37.8684,37.818,37.8684,7463.4938
2006-08-09 12:00:00,60.02,60.03,59.99,60.03,5191.995673336939,37.8684,37.8748,37.8495,37.8748,5191.9957
2006-08-09 12:05:00,60.03,60.06,60.03,60.06,1189.8323418063817,37.8748,37.8937,37.8748,37.8937,1189.8323
2006-08-09 12:10:00,60.08,60.11,60.03,60.05,4759.329367225527,37.9063,37.9252,37.8748,37.8874,4759.3294
2006-08-09 12:15:00,60.06,60.06,60.01,60.04,1406.1654948620876,37.8937,37.8937,37.8621,37.8811,1406.1655
2006-08-09 12:20:00,60.04,60.06,60.02,60.02,3569.4970254191453,37.8811,37.8937,37.8684,37.8684,3569.497
2006-08-09 12:25:00,60.03,60.07,60.03,60.06,3461.3304488912927,37.8748,37.9,37.8748,37.8937,3461.3304
2006-08-09 12:30:00,60.06,60.06,60.05,60.06,1622.4986479177933,37.8937,37.8937,37.8874,37.8937,1622.4986
2006-08-09 12:35:00,60.06,60.14,60.06,60.14,8328.826392644673,37.8937,37.9442,37.8937,37.9442,8328.8264
2006-08-09 12:40:00,60.14,60.14,60.13,60.13,3244.9972958355866,37.9442,37.9442,37.9378,37.9378,3244.9973
2006-08-09 12:45:00,60.13,60.13,59.94,59.94,6814.494321254732,37.9378,37.9378,37.818,37.818,6814.4943
2006-08-09 12:50:00,59.94,59.94,59.84,59.93,6489.994591671173,37.818,37.818,37.7549,37.8117,6489.9946
2006-08-09 12:55:00,59.94,59.94,59.92,59.94,1406.1654948620876,37.818,37.818,37.8054,37.818,1406.1655
2006-08-09 13:00:00,59.94,60.08,59.91,60.08,7247.160627366144,37.818,37.9063,37.799,37.9063,7247.1606
2006-08-09 13:05:00,60.07,60.08,60.07,60.08,540.8328826392644,37.9,37.9063,37.9,37.9063,540.8329
2006-08-09 13:10:00,60.07,60.08,60.06,60.06,3677.6636019469984,37.9,37.9063,37.8937,37.8937,3677.6636
2006-08-09 13:15:00,60.04,60.04,59.91,59.91,4326.663061114115,37.8811,37.8811,37.799,37.799,4326.6631
2006-08-09 13:20:00,59.89,59.9,59.81,59.88,9518.658734451054,37.7864,37.7927,37.7359,37.7801,9518.6587
2006-08-09 13:25:00,59.87,59.91,59.85,59.87,4326.663061114115,37.7738,37.799,37.7612,37.7738,4326.6631
2006-08-09 13:30:00,59.85,59.85,59.67,59.69,12330.98972417523,37.7612,37.7612,37.6476,37.6602,12330.9897
2006-08-09 13:35:00,59.69,59.73,59.69,59.71,5840.995132504056,37.6602,37.6855,37.6602,37.6729,5840.9951
2006-08-09 13:40:00,59.71,59.77,59.7,59.7,6381.828015143321,37.6729,37.7107,37.6665,37.6665,6381.828
2006-08-09 13:45:00,59.69,59.71,59.67,59.7,11790.156841535963,37.6602,37.6729,37.6476,37.6665,11790.1568
2006-08-09 13:50:00,59.72,59.73,59.69,59.73,11573.82368848026,37.6792,37.6855,37.6602,37.6855,11573.8237
2006-08-09 13:55:00,59.74,59.82,59.6,59.66,14710.654407787992,37.6918,37.7423,37.6035,37.6413,14710.6544
2006-08-09 14:00:00,59.64,59.75,59.62,59.71,22714.981070849102,37.6287,37.6981,37.6161,37.6729,22714.9811
2006-08-09 14:05:00,59.71,59.82,59.7,59.7,12439.156300703082,37.6729,37.7423,37.6665,37.6665,12439.1563
2006-08-09 14:10:00,59.74,59.76,59.59,59.63,13628.988642509465,37.6918,37.7044,37.5971,37.6224,13628.9886
2006-08-09 14:15:00,59.61,59.7,59.6,59.69,5191.995673336939,37.6098,37.6665,37.6035,37.6602,5191.9957
2006-08-09 14:20:00,59.69,59.79,59.68,59.78,7896.160086533261,37.6602,37.7233,37.6539,37.717,7896.1601
2006-08-09 14:25:00,59.78,59.78,59.71,59.77,5840.995132504056,37.717,37.717,37.6729,37.7107,5840.9951
2006-08-09 14:30:00,59.77,59.81,59.75,59.76,5840.995132504056,37.7107,37.7359,37.6981,37.7044,5840.9951
2006-08-09 14:35:00,59.76,59.8,59.7,59.73,9843.158464034614,37.7044,37.7296,37.6665,37.6855,9843.1585
2006-08-09 14:40:00,59.74,59.76,59.58,59.58,8977.82585181179,37.6918,37.7044,37.5908,37.5908,8977.8259
2006-08-09 14:45:00,59.6,59.6,59.45,59.48,14494.321254732287,37.6035,37.6035,37.5088,37.5277,14494.3213
2006-08-09 14:50:00,59.48,59.5,59.42,59.45,7030.8274743104375,37.5277,37.5404,37.4899,37.5088,7030.8275
2006-08-09 14:55:00,59.43,59.45,59.38,59.38,9518.658734451054,37.4962,37.5088,37.4646,37.4646,9518.6587
2006-08-09 15:00:00,59.35,59.36,59.22,59.36,18496.484586262843,37.4457,37.452,37.3637,37.452,18496.4846
2006-08-09 15:05:00,59.36,59.38,59.28,59.28,13737.155219037317,37.452,37.4646,37.4016,37.4016,13737.1552
2006-08-09 15:10:00,59.31,59.4,59.29,59.31,7787.993510005408,37.4205,37.4773,37.4079,37.4205,7787.9935
2006-08-09 15:15:00,59.31,59.4,59.31,59.37,4326.663061114115,37.4205,37.4773,37.4205,37.4583,4326.6631
2006-08-09 15:20:00,59.38,59.43,59.38,59.43,5624.66197944835,37.4646,37.4962,37.4646,37.4962,5624.662
2006-08-09 15:25:00,59.44,59.48,59.38,59.38,7571.660356949702,37.5025,37.5277,37.4646,37.4646,7571.6604
2006-08-09 15:30:00,59.37,59.43,59.32,59.42,8220.65981611682,37.4583,37.4962,37.4268,37.4899,8220.6598
2006-08-09 15:35:00,59.42,59.43,59.36,59.36,7679.826933477555,37.4899,37.4962,37.452,37.452,7679.8269
2006-08-09 15:40:00,59.37,59.39,59.33,59.33,9518.658734451054,37.4583,37.471,37.4331,37.4331,9518.6587
2006-08-09 15:45:00,59.33,59.33,59.2,59.21,8436.992969172525,37.4331,37.4331,37.3511,37.3574,8436.993
2006-08-09 15:50:00,59.22,59.28,59.2,59.23,12439.156300703082,37.3637,37.4016,37.3511,37.37,12439.1563
2006-08-09 15:55:00,59.23,59.29,59.23,59.29,12114.656571119524,37.37,37.4079,37.37,37.4079,12114.6566
2006-08-10 09:30:00,59.29,59.54,59.27,59.54,10816.657652785289,37.4079,37.5656,37.3952,37.5656,10816.6577
2006-08-10 09:35:00,59.54,59.56,59.24,59.29,9194.159004867495,37.5656,37.5782,37.3763,37.4079,9194.159
2006-08-10 09:40:00,59.29,59.47,59.24,59.39,11249.3239588967,37.4079,37.5214,37.3763,37.471,11249.324
2006-08-10 09:45:00,59.41,59.61,59.41,59.56,13412.655489453758,37.4836,37.6098,37.4836,37.5782,13412.6555
2006-08-10 09:50:00,59.56,59.69,59.56,59.58,31151.974040021632,37.5782,37.6602,37.5782,37.5908,31151.974
2006-08-10 09:55:00,59.66,59.67,59.5,59.54,19253.65062195781,37.6413,37.6476,37.5404,37.5656,19253.6506
2006-08-10 10:00:00,59.57,59.57,59.46,59.57,6489.994591671173,37.5845,37.5845,37.5151,37.5845,6489.9946
2006-08-10 10:05:00,59.57,59.59,59.45,59.45,8220.65981611682,37.5845,37.5971,37.5088,37.5088,8220.6598
2006-08-10 10:10:00,59.45,59.5,59.38,59.45,7571.660356949702,37.5088,37.5404,37.4646,37.5088,7571.6604
2006-08-10 10:15:00,59.44,59.57,59.41,59.46,16333.153055705789,37.5025,37.5845,37.4836,37.5151,16333.1531
2006-08-10 10:20:00,59.45,59.45,59.34,59.38,10167.658193618172,37.5088,37.5088,37.4394,37.4646,10167.6582
2006-08-10 10:25:00,59.33,59.47,59.26,59.47,12763.656030286642,37.4331,37.5214,37.3889,37.5214,12763.656
2006-08-10 10:30:00,59.47,59.5,59.33,59.38,16657.652785289345,37.5214,37.5404,37.4331,37.4646,16657.6528
2006-08-10 10:35:00,59.38,59.38,59.24,59.28,12871.822606814494,37.4646,37.4646,37.3763,37.4016,12871.8226
2006-08-10 10:40:00,59.28,59.39,59.24,59.39,11249.3239588967,37.4016,37.471,37.3763,37.471,11249.324
2006-08-10 10:45:00,59.36,59.4,59.31,59.31,5191.995673336939,37.452,37.4773,37.4205,37.4205,5191.9957
2006-08-10 10:50:00,59.31,59.39,59.3,59.33,8112.493239588966,37.4205,37.471,37.4142,37.4331,8112.4932
2006-08-10 10:55:00,59.35,59.35,59.27,59.33,9518.658734451054,37.4457,37.4457,37.3952,37.4331,9518.6587
2006-08-10 11:00:00,59.33,59.33,59.27,59.28,6165.494862087615,37.4331,37.4331,37.3952,37.4016,6165.4949
2006-08-10 11:05:00,59.28,59.33,59.25,59.28,18712.81773931855,37.4016,37.4331,37.3826,37.4016,18712.8177
2006-08-10 11:10:00,59.28,59.37,59.28,59.35,17739.318550567874,37.4016,37.4583,37.4016,37.4457,17739.3186
2006-08-10 11:15:00,59.35,59.4,59.33,59.33,13953.488372093025,37.4457,37.4773,37.4331,37.4331,13953.4884
2006-08-10 11:20:00,59.36,59.37,59.27,59.34,6814.494321254732,37.452,37.4583,37.3952,37.4394,6814.4943
2006-08-10 11:25:00,59.33,59.38,59.33,59.35,8869.659275283937,37.4331,37.4646,37.4331,37.4457,8869.6593
2006-08-10 11:30:00,59.34,59.35,59.33,59.33,6381.828015143321,37.4394,37.4457,37.4331,37.4331,6381.828
2006-08-10 11:35:00,59.32,59.32,59.2,59.22,13737.155219037317,37.4268,37.4268,37.3511,37.3637,13737.1552
2006-08-10 11:40:00,59.2,59.21,59.11,59.13,12655.489453758788,37.3511,37.3574,37.2943,37.3069,12655.4895
2006-08-10 11:45:00,59.13,59.2,59.1,59.1,8545.159545700379,37.3069,37.3511,37.288,37.288,8545.1595
2006-08-10 11:50:00,59.1,59.17,59.1,59.12,3785.830178474851,37.288,37.3322,37.288,37.3006,3785.8302
2006-08-10 11:55:00,59.12,59.25,59.12,59.24,7571.660356949702,37.3006,37.3826,37.3006,37.3763,7571.6604
2006-08-10 12:00:00,59.22,59.27,59.21,59.25,6814.494321254732,37.3637,37.3952,37.3574,37.3826,6814.4943
2006-08-10 12:05:00,59.24,59.24,59.2,59.21,4326.663061114115,37.3763,37.3763,37.3511,37.3574,4326.6631
2006-08-10 12:10:00,59.2,59.26,59.18,59.23,7571.660356949702,37.3511,37.3889,37.3385,37.37,7571.6604
2006-08-10 12:15:00,59.23,59.23,59.12,59.2,7896.160086533261,37.37,37.37,37.3006,37.3511,7896.1601
2006-08-10 12:20:00,59.2,59.23,59.19,59.19,6814.494321254732,37.3511,37.37,37.3448,37.3448,6814.4943
2006-08-10 12:25:00,59.2,59.25,59.17,59.18,2920.497566252028,37.3511,37.3826,37.3322,37.3385,2920.4976
2006-08-10 12:30:00,59.18,59.19,59.13,59.14,4651.162790697675,37.3385,37.3448,37.3069,37.3132,4651.1628
2006-08-10 12:35:00,59.14,59.2,59.14,59.19,4759.329367225527,37.3132,37.3511,37.3132,37.3448,4759.3294
2006-08-10 12:40:00,59.21,59.21,59.19,59.2,2704.164413196322,37.3574,37.3574,37.3448,37.3511,2704.1644
2006-08-10 12:45:00,59.2,59.2,59.09,59.09,4867.49594375338,37.3511,37.3511,37.2817,37.2817,4867.4959
2006-08-10 12:50:00,59.11,59.13,59.07,59.13,4759.329367225527,37.2943,37.3069,37.2691,37.3069,4759.3294
2006-08-10 12:55:00,59.12,59.22,59.11,59.21,6922.660897782585,37.3006,37.3637,37.2943,37.3574,6922.6609
2006-08-10 13:00:00,59.22,59.24,59.08,59.08,6057.328285559762,37.3637,37.3763,37.2754,37.2754,6057.3283
2006-08-10 13:05:00,59.06,59.17,59.05,59.14,14926.9875608437,37.2628,37.3322,37.2564,37.3132,14926.9876
2006-08-10 13:10:00,59.16,59.2,59.06,59.1,11573.82368848026,37.3258,37.3511,37.2628,37.288,11573.8237
2006-08-10 13:15:00,59.07,59.09,59.03,59.08,5300.162249864791,37.2691,37.2817,37.2438,37.2754,5300.1622
2006-08-10 13:20:00,59.05,59.05,59.04,59.05,4002.163331530557,37.2564,37.2564,37.2501,37.2564,4002.1633
2006-08-10 13:25:00,59.05,59.05,59.02,59.02,4110.32990805841,37.2564,37.2564,37.2375,37.2375,4110.3299
2006-08-10 13:30:00,59.03,59.04,59.01,59.01,7247.160627366144,37.2438,37.2501,37.2312,37.2312,7247.1606
2006-08-10 13:35:00,59.04,59.09,59.04,59.08,7571.660356949702,37.2501,37.2817,37.2501,37.2754,7571.6604
2006-08-10 13:40:00,59.09,59.16,59.03,59.14,17631.15197404002,37.2817,37.3258,37.2438,37.3132,17631.152
2006-08-10 13:45:00,59.14,59.14,59.07,59.1,8004.326663061114,37.3132,37.3132,37.2691,37.288,8004.3267
2006-08-10 13:50:00,59.12,59.12,59.08,59.1,4326.663061114115,37.3006,37.3006,37.2754,37.288,4326.6631
2006-08-10 13:55:00,59.09,59.09,59.04,59.07,6165.494862087615,37.2817,37.2817,37.2501,37.2691,6165.4949
2006-08-10 14:00:00,59.06,59.25,59.06,59.21,23580.31368307193,37.2628,37.3826,37.2628,37.3574,23580.3137
2006-08-10 14:05:00,59.21,59.24,59.16,59.2,7896.160086533261,37.3574,37.3763,37.3258,37.3511,7896.1601
2006-08-10 14:10:00,59.2,59.2,59.14,59.2,9194.159004867495,37.3511,37.3511,37.3132,37.3511,9194.159
2006-08-10 14:15:00,59.17,59.28,59.17,59.18,8545.159545700379,37.3322,37.4016,37.3322,37.3385,8545.1595
2006-08-10 14:20:00,59.18,59.18,59.14,59.18,4867.49594375338,37.3385,37.3385,37.3132,37.3385,4867.4959
2006-08-10 14:25:00,59.19,59.27,59.16,59.18,9951.325040562466,37.3448,37.3952,37.3258,37.3385,9951.325
2006-08-10 14:30:00,59.18,59.18,59.07,59.08,8328.826392644673,37.3385,37.3385,37.2691,37.2754,8328.8264
2006-08-10 14:35:00,59.08,59.1,59.04,59.07,18388.31800973499,37.2754,37.288,37.2501,37.2691,18388.318
2006-08-10 14:40:00,59.07,59.1,59.04,59.06,10167.658193618172,37.2691,37.288,37.2501,37.2628,10167.6582
2006-08-10 14:45:00,59.06,59.06,58.95,58.95,6706.327744726879,37.2628,37.2628,37.1933,37.1933,6706.3277
2006-08-10 14:50:00,58.96,59.05,58.96,59.05,8436.992969172525,37.1997,37.2564,37.1997,37.2564,8436.993
2006-08-10 14:55:00,59.04,59.05,59.02,59.03,5408.328826392644,37.2501,37.2564,37.2375,37.2438,5408.3288
2006-08-10 15:00:00,59.03,59.04,58.94,58.96,10600.324499729582,37.2438,37.2501,37.187,37.1997,10600.3245
2006-08-10 15:05:00,58.95,59.05,58.93,59.04,14061.654948620877,37.1933,37.2564,37.1807,37.2501,14061.6549
2006-08-10 15:10:00,59.04,59.08,58.98,58.98,6165.494862087615,37.2501,37.2754,37.2123,37.2123,6165.4949
2006-08-10 15:15:00,58.96,59.08,58.94,59.08,13953.488372093025,37.1997,37.2754,37.187,37.2754,13953.4884
2006-08-10 15:20:00,59.06,59.07,58.99,59.0,9410.4921579232,37.2628,37.2691,37.2186,37.2249,9410.4922
2006-08-10 15:25:00,59.0,59.04,58.92,58.95,12222.823147647376,37.2249,37.2501,37.1744,37.1933,12222.8231
2006-08-10 15:30:00,58.94,59.05,58.93,59.05,8653.32612222823,37.187,37.2564,37.1807,37.2564,8653.3261
2006-08-10 15:35:00,59.06,59.13,59.05,59.09,13412.655489453758,37.2628,37.3069,37.2564,37.2817,13412.6555
2006-08-10 15:40:00,59.11,59.22,59.11,59.21,15684.153596538668,37.2943,37.3637,37.2943,37.3574,15684.1536
2006-08-10 15:45:00,59.21,59.23,59.15,59.18,8220.65981611682,37.3574,37.37,37.3195,37.3385,8220.6598
2006-08-10 15:50:00,59.16,59.18,59.14,59.16,9302.32558139535,37.3258,37.3385,37.3132,37.3258,9302.3256
2006-08-10 15:55:00,59.15,59.17,59.11,59.11,13953.488372093025,37.3195,37.3322,37.2943,37.2943,13953.4884
2006-08-11 09:30:00,59.21,59.27,59.2,59.25,11898.323418063816,37.3574,37.3952,37.3511,37.3826,11898.3234
2006-08-11 09:35:00,59.25,59.26,59.04,59.05,12655.489453758788,37.3826,37.3889,37.2501,37.2564,12655.4895
2006-08-11 09:40:00,59.05,59.21,58.99,59.15,20227.14981070849,37.2564,37.3574,37.2186,37.3195,20227.1498
2006-08-11 09:45:00,59.13,59.35,59.05,59.26,30611.141157382368,37.3069,37.4457,37.2564,37.3889,30611.1412
2006-08-11 09:50:00,59.26,59.38,59.24,59.34,25419.145484045428,37.3889,37.4646,37.3763,37.4394,25419.1455
2006-08-11 09:55:00,59.34,59.42,59.29,59.34,24121.146565711195,37.4394,37.4899,37.4079,37.4394,24121.1466
2006-08-11 10:00:00,59.36,59.4,59.27,59.37,8545.159545700379,37.452,37.4773,37.3952,37.4583,8545.1595
2006-08-11 10:05:00,59.36,59.38,59.22,59.22,5300.162249864791,37.452,37.4646,37.3637,37.3637,5300.1622
2006-08-11 10:10:00,59.23,59.32,59.17,59.32,7679.826933477555,37.37,37.4268,37.3322,37.4268,7679.8269
2006-08-11 10:15:00,59.3,59.39,59.3,59.35,5840.995132504056,37.4142,37.471,37.4142,37.4457,5840.9951
2006-08-11 10:20:00,59.36,59.53,59.36,59.52,5840.995132504056,37.452,37.5593,37.452,37.553,5840.9951
2006-08-11 10:25:00,59.53,59.53,59.49,59.53,6489.994591671173,37.5593,37.5593,37.5341,37.5593,6489.9946
2006-08-11 10:30:00,59.52,59.56,59.45,59.55,6922.660897782585,37.553,37.5782,37.5088,37.5719,6922.6609
2006-08-11 10:35:00,59.55,59.61,59.45,59.46,16224.986479177933,37.5719,37.6098,37.5088,37.5151,16224.9865
2006-08-11 10:40:00,59.48,59.48,59.36,59.37,7571.660356949702,37.5277,37.5277,37.452,37.4583,7571.6604
2006-08-11 10:45:00,59.37,59.41,59.36,59.4,3893.996755002704,37.4583,37.4836,37.452,37.4773,3893.9968
2006-08-11 10:50:00,59.43,59.44,59.36,59.37,4542.9962141698215,37.4962,37.5025,37.452,37.4583,4542.9962
2006-08-11 10:55:00,59.38,59.47,59.38,59.39,11465.657111952409,37.4646,37.5214,37.4646,37.471,11465.6571
2006-08-11 11:00:00,59.37,59.38,59.29,59.38,11141.157382368849,37.4583,37.4646,37.4079,37.4646,11141.1574
2006-08-11 11:05:00,59.38,59.44,59.36,59.43,5408.328826392644,37.4646,37.5025,37.452,37.4962,5408.3288
2006-08-11 11:10:00,59.43,59.45,59.37,59.45,9410.4921579232,37.4962,37.5088,37.4583,37.5088,9410.4922
2006-08-11 11:15:00,59.44,59.45,59.4,59.43,6922.660897782585,37.5025,37.5088,37.4773,37.4962,6922.6609
2006-08-11 11:20:00,59.39,59.42,59.23,59.23,7138.994050838291,37.471,37.4899,37.37,37.37,7138.9941
2006-08-11 11:25:00,59.2,59.22,59.17,59.21,22498.6479177934,37.3511,37.3637,37.3322,37.3574,22498.6479
2006-08-11 11:30:00,59.22,59.22,59.12,59.13,12222.823147647376,37.3637,37.3637,37.3006,37.3069,12222.8231
2006-08-11 11:35:00,59.12,59.16,59.09,59.09,3893.996755002704,37.3006,37.3258,37.2817,37.2817,3893.9968
2006-08-11 11:40:00,59.13,59.13,59.05,59.09,7679.826933477555,37.3069,37.3069,37.2564,37.2817,7679.8269
2006-08-11 11:45:00,59.1,59.14,58.96,58.97,13520.82206598161,37.288,37.3132,37.1997,37.206,13520.8221
2006-08-11 11:50:00,58.96,58.96,58.91,58.96,17955.65170362358,37.1997,37.1997,37.1681,37.1997,17955.6517
2006-08-11 11:55:00,58.96,59.0,58.92,59.0,12330.98972417523,37.1997,37.2249,37.1744,37.2249,12330.9897
2006-08-11 12:00:00,58.99,59.08,58.94,59.08,3893.996755002704,37.2186,37.2754,37.187,37.2754,3893.9968
2006-08-11 12:05:00,59.08,59.09,59.08,59.08,4434.8296376419685,37.2754,37.2817,37.2754,37.2754,4434.8296
2006-08-11 12:10:00,59.09,59.09,59.05,59.07,3785.830178474851,37.2817,37.2817,37.2564,37.2691,3785.8302
2006-08-11 12:15:00,59.07,59.08,59.03,59.06,4542.9962141698215,37.2691,37.2754,37.2438,37.2628,4542.9962
2006-08-11 12:20:00,59.06,59.12,59.06,59.12,8112.493239588966,37.2628,37.3006,37.2628,37.3006,8112.4932
2006-08-11 12:25:00,59.13,59.16,59.05,59.16,16657.652785289345,37.3069,37.3258,37.2564,37.3258,16657.6528
2006-08-11 12:30:00,59.15,59.19,59.09,59.14,30394.808004326664,37.3195,37.3448,37.2817,37.3132,30394.808
2006-08-11 12:35:00,59.14,59.22,59.14,59.22,9951.325040562466,37.3132,37.3637,37.3132,37.3637,9951.325
2006-08-11 12:40:00,59.22,59.26,59.19,59.21,15251.487290427258,37.3637,37.3889,37.3448,37.3574,15251.4873
2006-08-11 12:45:00,59.17,59.2,59.16,59.2,3244.9972958355866,37.3322,37.3511,37.3258,37.3511,3244.9973
2006-08-11 12:50:00,59.2,59.2,59.13,59.14,2379.6646836127634,37.3511,37.3511,37.3069,37.3132,2379.6647
2006-08-11 12:55:00,59.13,59.13,59.04,59.04,2379.6646836127634,37.3069,37.3069,37.2501,37.2501,2379.6647
2006-08-11 13:00:00,59.06,59.08,59.02,59.06,3028.664142779881,37.2628,37.2754,37.2375,37.2628,3028.6641
2006-08-11 13:05:00,59.04,59.05,58.99,59.0,4975.662520281233,37.2501,37.2564,37.2186,37.2249,4975.6625
2006-08-11 13:10:00,59.02,59.05,59.01,59.04,1730.6652244456463,37.2375,37.2564,37.2312,37.2501,1730.6652
2006-08-11 13:15:00,59.04,59.06,58.91,58.96,11141.157382368849,37.2501,37.2628,37.1681,37.1997,11141.1574
2006-08-11 13:20:00,58.94,58.95,58.92,58.95,5083.829096809086,37.187,37.1933,37.1744,37.1933,5083.8291
2006-08-11 13:25:00,58.96,58.98,58.92,58.93,4434.8296376419685,37.1997,37.2123,37.1744,37.1807,4434.8296
2006-08-11 13:30:00,58.91,59.04,58.91,59.0,13628.988642509465,37.1681,37.2501,37.1681,37.2249,13628.9886
2006-08-11 13:35:00,59.0,59.0,58.96,58.96,3569.4970254191453,37.2249,37.2249,37.1997,37.1997,3569.497
2006-08-11 13:40:00,58.96,59.02,58.96,59.02,3677.6636019469984,37.1997,37.2375,37.1997,37.2375,3677.6636
2006-08-11 13:45:00,59.01,59.02,58.96,58.97,4975.662520281233,37.2312,37.2375,37.1997,37.206,4975.6625
2006-08-11 13:50:00,58.98,59.04,58.96,59.0,17955.65170362358,37.2123,37.2501,37.1997,37.2249,17955.6517
2006-08-11 13:55:00,58.99,59.08,58.96,59.06,32341.806381828013,37.2186,37.2754,37.1997,37.2628,32341.8064
2006-08-11 14:00:00,59.06,59.15,59.01,59.07,15035.154137371552,37.2628,37.3195,37.2312,37.2691,15035.1541
2006-08-11 14:05:00,59.06,59.08,59.04,59.08,4651.162790697675,37.2628,37.2754,37.2501,37.2754,4651.1628
2006-08-11 14:10:00,59.08,59.08,59.0,59.01,18712.81773931855,37.2754,37.2754,37.2249,37.2312,18712.8177
2006-08-11 14:15:00,59.01,59.1,59.01,59.08,4002.163331530557,37.2312,37.288,37.2312,37.2754,4002.1633
2006-08-11 14:20:00,59.08,59.15,58.97,58.99,17090.319091400757,37.2754,37.3195,37.206,37.2186,17090.3191
2006-08-11 14:25:00,59.0,59.02,58.96,58.98,3785.830178474851,37.2249,37.2375,37.1997,37.2123,3785.8302
2006-08-11 14:30:00,58.97,58.99,58.9,58.96,5408.328826392644,37.206,37.2186,37.1618,37.1997,5408.3288
2006-08-11 14:35:00,58.99,59.09,58.99,59.08,4110.32990805841,37.2186,37.2817,37.2186,37.2754,4110.3299
2006-08-11 14:40:00,59.08,59.17,59.08,59.12,9626.825310978908,37.2754,37.3322,37.2754,37.3006,9626.8253
2006-08-11 14:45:00,59.11,59.11,58.99,59.03,5732.828555976204,37.2943,37.2943,37.2186,37.2438,5732.8286
2006-08-11 14:50:00,59.02,59.1,59.0,59.1,5840.995132504056,37.2375,37.288,37.2249,37.288,5840.9951
2006-08-11 14:55:00,59.12,59.17,59.1,59.13,8761.492698756085,37.3006,37.3322,37.288,37.3069,8761.4927
2006-08-11 15:00:00,59.13,59.14,59.03,59.04,3244.9972958355866,37.3069,37.3132,37.2438,37.2501,3244.9973
2006-08-11 15:05:00,59.05,59.19,59.03,59.16,6165.494862087615,37.2564,37.3448,37.2438,37.3258,6165.4949
2006-08-11 15:10:00,59.14,59.15,59.03,59.06,8545.159545700379,37.3132,37.3195,37.2438,37.2628,8545.1595
2006-08-11 15:15:00,59.06,59.11,59.05,59.06,5949.161709031909,37.2628,37.2943,37.2564,37.2628,5949.1617
2006-08-11 15:20:00,59.06,59.08,58.95,59.08,9734.99188750676,37.2628,37.2754,37.1933,37.2754,9734.9919
2006-08-11 15:25:00,59.06,59.15,59.06,59.15,5624.66197944835,37.2628,37.3195,37.2628,37.3195,5624.662
2006-08-11 15:30:00,59.15,59.2,59.13,59.18,8869.659275283937,37.3195,37.3511,37.3069,37.3385,8869.6593
2006-08-11 15:35:00,59.16,59.24,59.12,59.24,6598.161168199026,37.3258,37.3763,37.3006,37.3763,6598.1612
2006-08-11 15:40:00,59.21,59.21,59.06,59.07,9302.32558139535,37.3574,37.3574,37.2628,37.2691,9302.3256
2006-08-11 15:45:00,59.07,59.1,58.96,59.0,12763.656030286642,37.2691,37.288,37.1997,37.2249,12763.656
2006-08-11 15:50:00,59.02,59.13,59.02,59.09,7247.160627366144,37.2375,37.3069,37.2375,37.2817,7247.1606
2006-08-11 15:55:00,59.09,59.09,59.02,59.03,27906.97674418605,37.2817,37.2817,37.2375,37.2438,27906.9767
2006-08-14 09:30:00,59.54,59.54,59.45,59.45,17090.319091400757,37.5656,37.5656,37.5088,37.5088,17090.3191
2006-08-14 09:35:00,59.45,59.47,59.42,59.45,7896.160086533261,37.5088,37.5214,37.4899,37.5088,7896.1601
2006-08-14 09:40:00,59.45,59.59,59.45,59.48,53109.789075175766,37.5088,37.5971,37.5088,37.5277,53109.7891
2006-08-14 09:45:00,59.49,59.56,59.45,59.5,25851.81179015684,37.5341,37.5782,37.5088,37.5404,25851.8118
2006-08-14 09:50:00,59.48,59.51,59.46,59.51,11681.990265008111,37.5277,37.5467,37.5151,37.5467,11681.9903
2006-08-14 09:55:00,59.5,59.52,59.43,59.47,37317.46890210925,37.5404,37.553,37.4962,37.5214,37317.4689
2006-08-14 10:00:00,59.47,59.69,59.47,59.63,36019.469983775016,37.5214,37.6602,37.5214,37.6224,36019.47
2006-08-14 10:05:00,59.63,59.73,59.57,59.71,32558.13953488372,37.6224,37.6855,37.5845,37.6729,32558.1395
2006-08-14 10:10:00,59.72,59.84,59.69,59.69,22174.14818820984,37.6792,37.7549,37.6602,37.6602,22174.1482
2006-08-14 10:15:00,59.69,59.69,59.57,59.57,14386.154678204435,37.6602,37.6602,37.5845,37.5845,14386.1547
2006-08-14 10:20:00,59.56,59.57,59.47,59.49,19253.65062195781,37.5782,37.5845,37.5214,37.5341,19253.6506
2006-08-14 10:25:00,59.49,59.56,59.45,59.56,8436.992969172525,37.5341,37.5782,37.5088,37.5782,8436.993
2006-08-14 10:30:00,59.55,59.64,59.54,59.57,9410.4921579232,37.5719,37.6287,37.5656,37.5845,9410.4922
2006-08-14 10:35:00,59.59,59.6,59.56,59.56,4542.9962141698215,37.5971,37.6035,37.5782,37.5782,4542.9962
2006-08-14 10:40:00,59.57,59.63,59.57,59.62,2163.3315305570577,37.5845,37.6224,37.5845,37.6161,2163.3315
2006-08-14 10:45:00,59.61,59.72,59.61,59.68,4002.163331530557,37.6098,37.6792,37.6098,37.6539,4002.1633
2006-08-14 10:50:00,59.69,59.72,59.6,59.6,9843.158464034614,37.6602,37.6792,37.6035,37.6035,9843.1585
2006-08-14 10:55:00,59.59,59.65,59.55,59.64,11249.3239588967,37.5971,37.635,37.5719,37.6287,11249.324
2006-08-14 11:00:00,59.64,59.82,59.58,59.82,19686.316928069227,37.6287,37.7423,37.5908,37.7423,19686.3169
2006-08-14 11:05:00,59.8,59.94,59.8,59.92,14061.654948620877,37.7296,37.818,37.7296,37.8054,14061.6549
2006-08-14 11:10:00,59.93,59.98,59.83,59.98,9302.32558139535,37.8117,37.8432,37.7486,37.8432,9302.3256
2006-08-14 11:15:00,59.94,60.02,59.94,60.0,5840.995132504056,37.818,37.8684,37.818,37.8558,5840.9951
2006-08-14 11:20:00,60.0,60.02,59.97,60.0,19037.317468902107,37.8558,37.8684,37.8369,37.8558,19037.3175
2006-08-14 11:25:00,59.98,59.98,59.95,59.96,2595.997836668469,37.8432,37.8432,37.8243,37.8306,2595.9978
2006-08-14 11:30:00,59.95,59.96,59.92,59.92,3677.6636019469984,37.8243,37.8306,37.8054,37.8054,3677.6636
2006-08-14 11:35:00,59.93,59.93,59.82,59.86,9518.658734451054,37.8117,37.8117,37.7423,37.7675,9518.6587
2006-08-14 11:40:00,59.82,59.9,59.82,59.84,8545.159545700379,37.7423,37.7927,37.7423,37.7549,8545.1595
2006-08-14 11:45:00,59.85,59.88,59.83,59.85,8869.659275283937,37.7612,37.7801,37.7486,37.7612,8869.6593
2006-08-14 11:50:00,59.86,59.88,59.84,59.84,2704.164413196322,37.7675,37.7801,37.7549,37.7549,2704.1644
2006-08-14 11:55:00,59.84,59.91,59.84,59.91,6598.161168199026,37.7549,37.799,37.7549,37.799,6598.1612
2006-08-14 12:00:00,59.91,59.91,59.83,59.84,6706.327744726879,37.799,37.799,37.7486,37.7549,6706.3277
2006-08-14 12:05:00,59.82,59.83,59.82,59.83,8869.659275283937,37.7423,37.7486,37.7423,37.7486,8869.6593
2006-08-14 12:10:00,59.83,59.87,59.8,59.84,6814.494321254732,37.7486,37.7738,37.7296,37.7549,6814.4943
2006-08-14 12:15:00,59.83,59.91,59.83,59.88,6381.828015143321,37.7486,37.799,37.7486,37.7801,6381.828
2006-08-14 12:20:00,59.88,59.94,59.85,59.89,4651.162790697675,37.7801,37.818,37.7612,37.7864,4651.1628
2006-08-14 12:25:00,59.9,59.92,59.9,59.9,2920.497566252028,37.7927,37.8054,37.7927,37.7927,2920.4976
2006-08-14 12:30:00,59.9,59.91,59.79,59.79,7787.993510005408,37.7927,37.799,37.7233,37.7233,7787.9935
2006-08-14 12:35:00,59.78,59.78,59.65,59.65,8653.32612222823,37.717,37.717,37.635,37.635,8653.3261
2006-08-14 12:40:00,59.64,59.71,59.64,59.69,9626.825310978908,37.6287,37.6729,37.6287,37.6602,9626.8253
2006-08-14 12:45:00,59.69,59.72,59.66,59.69,4975.662520281233,37.6602,37.6792,37.6413,37.6602,4975.6625
2006-08-14 12:50:00,59.69,59.73,59.61,59.68,15359.65386695511,37.6602,37.6855,37.6098,37.6539,15359.6539
2006-08-14 12:55:00,59.67,59.68,59.62,59.62,3461.3304488912927,37.6476,37.6539,37.6161,37.6161,3461.3304
2006-08-14 13:00:00,59.61,59.61,59.57,59.59,6381.828015143321,37.6098,37.6098,37.5845,37.5971,6381.828
2006-08-14 13:05:00,59.6,59.65,59.59,59.63,20876.14926987561,37.6035,37.635,37.5971,37.6224,20876.1493
2006-08-14 13:10:00,59.63,59.64,59.62,59.64,1622.4986479177933,37.6224,37.6287,37.6161,37.6287,1622.4986
2006-08-14 13:15:00,59.65,59.67,59.63,59.63,2595.997836668469,37.635,37.6476,37.6224,37.6224,2595.9978
2006-08-14 13:20:00,59.61,59.61,59.58,59.59,16116.81990265008,37.6098,37.6098,37.5908,37.5971,16116.8199
2006-08-14 13:25:00,59.58,59.59,59.57,59.57,3353.16387236344,37.5908,37.5971,37.5845,37.5845,3353.1639
2006-08-14 13:30:00,59.57,59.66,59.57,59.64,7138.994050838291,37.5845,37.6413,37.5845,37.6287,7138.9941
2006-08-14 13:35:00,59.62,59.63,59.6,59.63,1622.4986479177933,37.6161,37.6224,37.6035,37.6224,1622.4986
2006-08-14 13:40:00,59.63,59.64,59.61,59.63,3785.830178474851,37.6224,37.6287,37.6098,37.6224,3785.8302
2006-08-14 13:45:00,59.62,59.64,59.6,59.62,3028.664142779881,37.6161,37.6287,37.6035,37.6161,3028.6641
2006-08-14 13:50:00,59.61,59.61,59.45,59.45,10167.658193618172,37.6098,37.6098,37.5088,37.5088,10167.6582
2006-08-14 13:55:00,59.45,59.45,59.44,59.45,1297.9989183342348,37.5088,37.5088,37.5025,37.5088,1297.9989
2006-08-14 14:00:00,59.45,59.5,59.37,59.42,16873.98593834505,37.5088,37.5404,37.4583,37.4899,16873.9859
2006-08-14 14:05:00,59.39,59.47,59.37,59.47,10492.15792320173,37.471,37.5214,37.4583,37.5214,10492.1579
2006-08-14 14:10:00,59.46,59.5,59.41,59.46,7896.160086533261,37.5151,37.5404,37.4836,37.5151,7896.1601
2006-08-14 14:15:00,59.46,59.51,59.45,59.49,8328.826392644673,37.5151,37.5467,37.5088,37.5341,8328.8264
2006-08-14 14:20:00,59.48,59.5,59.42,59.42,4218.496484586262,37.5277,37.5404,37.4899,37.4899,4218.4965
2006-08-14 14:25:00,59.43,59.45,59.41,59.45,6814.494321254732,37.4962,37.5088,37.4836,37.5088,6814.4943
2006-08-14 14:30:00,59.45,59.46,59.43,59.44,9194.159004867495,37.5088,37.5151,37.4962,37.5025,9194.159
2006-08-14 14:35:00,59.45,59.52,59.45,59.5,4002.163331530557,37.5088,37.553,37.5088,37.5404,4002.1633
2006-08-14 14:40:00,59.51,59.51,59.49,59.5,8545.159545700379,37.5467,37.5467,37.5341,37.5404,8545.1595
2006-08-14 14:45:00,59.49,59.49,59.45,59.45,5949.161709031909,37.5341,37.5341,37.5088,37.5088,5949.1617
2006-08-14 14:50:00,59.45,59.45,59.4,59.4,6598.161168199026,37.5088,37.5088,37.4773,37.4773,6598.1612
2006-08-14 14:55:00,59.4,59.41,59.32,59.32,12222.823147647376,37.4773,37.4836,37.4268,37.4268,12222.8231
2006-08-14 15:00:00,59.32,59.32,59.21,59.21,11573.82368848026,37.4268,37.4268,37.3574,37.3574,11573.8237
2006-08-14 15:05:00,59.21,59.23,59.17,59.2,7138.994050838291,37.3574,37.37,37.3322,37.3511,7138.9941
2006-08-14 15:10:00,59.23,59.28,59.23,59.27,7030.8274743104375,37.37,37.4016,37.37,37.3952,7030.8275
2006-08-14 15:15:00,59.24,59.24,59.19,59.2,10924.824229313142,37.3763,37.3763,37.3448,37.3511,10924.8242
2006-08-14 15:20:00,59.2,59.23,59.2,59.21,6598.161168199026,37.3511,37.37,37.3511,37.3574,6598.1612
2006-08-14 15:25:00,59.23,59.24,59.2,59.21,8761.492698756085,37.37,37.3763,37.3511,37.3574,8761.4927
2006-08-14 15:30:00,59.19,59.24,59.1,59.12,11032.990805840996,37.3448,37.3763,37.288,37.3006,11032.9908
2006-08-14 15:35:00,59.13,59.18,59.08,59.14,5949.161709031909,37.3069,37.3385,37.2754,37.3132,5949.1617
2006-08-14 15:40:00,59.18,59.18,59.11,59.17,16333.153055705789,37.3385,37.3385,37.2943,37.3322,16333.1531
2006-08-14 15:45:00,59.19,59.24,59.16,59.23,11681.990265008111,37.3448,37.3763,37.3258,37.37,11681.9903
2006-08-14 15:50:00,59.24,59.24,59.09,59.16,8761.492698756085,37.3763,37.3763,37.2817,37.3258,8761.4927
2006-08-14 15:55:00,59.13,59.17,59.09,59.17,16441.31963223364,37.3069,37.3322,37.2817,37.3322,16441.3196
2006-08-15 09:30:00,59.91,60.07,59.91,60.03,18820.984315846403,37.799,37.9,37.799,37.8748,18820.9843
2006-08-15 09:35:00,60.03,60.03,59.86,59.92,10167.658193618172,37.8748,37.8748,37.7675,37.8054,10167.6582
2006-08-15 09:40:00,59.92,60.22,59.92,60.18,15251.487290427258,37.8054,37.9946,37.8054,37.9694,15251.4873
2006-08-15 09:45:00,60.17,60.2,60.04,60.05,24986.47917793402,37.9631,37.982,37.8811,37.8874,24986.4792
2006-08-15 09:50:00,60.05,60.1,59.96,59.97,16224.986479177933,37.8874,37.9189,37.8306,37.8369,16224.9865
2006-08-15 09:55:00,59.96,60.05,59.94,60.03,14386.154678204435,37.8306,37.8874,37.818,37.8748,14386.1547
2006-08-15 10:00:00,60.03,60.07,59.95,60.02,33856.13845321796,37.8748,37.9,37.8243,37.8684,33856.1385
2006-08-15 10:05:00,60.02,60.1,59.85,59.93,39480.80043266631,37.8684,37.9189,37.7612,37.8117,39480.8004
2006-08-15 10:10:00,59.92,60.07,59.92,60.03,16441.31963223364,37.8054,37.9,37.8054,37.8748,16441.3196
2006-08-15 10:15:00,60.01,60.13,60.01,60.13,14386.154678204435,37.8621,37.9378,37.8621,37.9378,14386.1547
2006-08-15 10:20:00,60.13,60.25,60.13,60.19,12547.322877230936,37.9378,38.0136,37.9378,37.9757,12547.3229
2006-08-15 10:25:00,60.18,60.19,60.08,60.08,8869.659275283937,37.9694,37.9757,37.9063,37.9063,8869.6593
2006-08-15 10:30:00,60.1,60.15,60.05,60.13,4867.49594375338,37.9189,37.9505,37.8874,37.9378,4867.4959
2006-08-15 10:35:00,60.15,60.16,60.09,60.12,9085.992428339645,37.9505,37.9568,37.9126,37.9315,9085.9924
2006-08-15 10:40:00,60.14,60.35,60.14,60.34,6922.660897782585,37.9442,38.0767,37.9442,38.0703,6922.6609
2006-08-15 10:45:00,60.34,60.39,60.25,60.34,7247.160627366144,38.0703,38.1019,38.0136,38.0703,7247.1606
2006-08-15 10:50:00,60.31,60.31,60.22,60.24,2812.330989724175,38.0514,38.0514,37.9946,38.0072,2812.331
2006-08-15 10:55:00,60.25,60.34,60.23,60.34,5949.161709031909,38.0136,38.0703,38.0009,38.0703,5949.1617
2006-08-15 11:00:00,60.34,60.44,60.31,60.42,19361.817198485667,38.0703,38.1334,38.0514,38.1208,19361.8172
2006-08-15 11:05:00,60.41,60.41,60.34,60.41,8977.82585181179,38.1145,38.1145,38.0703,38.1145,8977.8259
2006-08-15 11:10:00,60.38,60.47,60.38,60.47,3785.830178474851,38.0956,38.1524,38.0956,38.1524,3785.8302
2006-08-15 11:15:00,60.47,60.48,60.41,60.41,7679.826933477555,38.1524,38.1587,38.1145,38.1145,7679.8269
2006-08-15 11:20:00,60.42,60.45,60.4,60.4,4110.32990805841,38.1208,38.1397,38.1082,38.1082,4110.3299
2006-08-15 11:25:00,60.41,60.43,60.23,60.23,12006.489994591671,38.1145,38.1271,38.0009,38.0009,12006.49
2006-08-15 11:30:00,60.24,60.24,60.14,60.2,16333.153055705789,38.0072,38.0072,37.9442,37.982,16333.1531
2006-08-15 11:35:00,60.18,60.22,60.18,60.18,3677.6636019469984,37.9694,37.9946,37.9694,37.9694,3677.6636
2006-08-15 11:40:00,60.22,60.23,60.21,60.22,3244.9972958355866,37.9946,38.0009,37.9883,37.9946,3244.9973
2006-08-15 11:45:00,60.22,60.26,60.18,60.19,7463.49378042185,37.9946,38.0199,37.9694,37.9757,7463.4938
2006-08-15 11:50:00,60.19,60.28,60.18,60.18,5949.161709031909,37.9757,38.0325,37.9694,37.9694,5949.1617
2006-08-15 11:55:00,60.18,60.22,60.15,60.2,20767.98269334776,37.9694,37.9946,37.9505,37.982,20767.9827
2006-08-15 12:00:00,60.23,60.32,60.23,60.29,5516.495402920497,38.0009,38.0577,38.0009,38.0388,5516.4954
2006-08-15 12:05:00,60.29,60.3,60.24,60.24,1514.3320713899404,38.0388,38.0451,38.0072,38.0072,1514.3321
2006-08-15 12:10:00,60.27,60.36,60.27,60.33,5516.495402920497,38.0262,38.083,38.0262,38.064,5516.4954
2006-08-15 12:15:00,60.33,60.34,60.28,60.28,3893.996755002704,38.064,38.0703,38.0325,38.0325,3893.9968
2006-08-15 12:20:00,60.27,60.3,60.25,60.3,3461.3304488912927,38.0262,38.0451,38.0136,38.0451,3461.3304
2006-08-15 12:25:00,60.3,60.31,60.26,60.26,3569.4970254191453,38.0451,38.0514,38.0199,38.0199,3569.497
2006-08-15 12:30:00,60.27,60.28,60.27,60.28,2055.164954029205,38.0262,38.0325,38.0262,38.0325,2055.165
2006-08-15 12:35:00,60.28,60.28,60.25,60.25,1189.8323418063817,38.0325,38.0325,38.0136,38.0136,1189.8323
2006-08-15 12:40:00,60.28,60.3,60.28,60.3,5624.66197944835,38.0325,38.0451,38.0325,38.0451,5624.662
2006-08-15 12:45:00,60.3,60.3,60.22,60.28,10708.491076257436,38.0451,38.0451,37.9946,38.0325,10708.4911
2006-08-15 12:50:00,60.28,60.37,60.28,60.34,13520.82206598161,38.0325,38.0893,38.0325,38.0703,13520.8221
2006-08-15 12:55:00,60.34,60.36,60.27,60.27,14494.321254732287,38.0703,38.083,38.0262,38.0262,14494.3213
2006-08-15 13:00:00,60.26,60.26,60.23,60.24,6814.494321254732,38.0199,38.0199,38.0009,38.0072,6814.4943
2006-08-15 13:05:00,60.23,60.26,60.2,60.24,3353.16387236344,38.0009,38.0199,37.982,38.0072,3353.1639
2006-08-15 13:10:00,60.24,60.33,60.24,60.31,10383.991346673878,38.0072,38.064,38.0072,38.0514,10383.9913
2006-08-15 13:15:00,60.32,60.32,60.22,60.3,6381.828015143321,38.0577,38.0577,37.9946,38.0451,6381.828
2006-08-15 13:20:00,60.29,60.37,60.27,60.36,9518.658734451054,38.0388,38.0893,38.0262,38.083,9518.6587
2006-08-15 13:25:00,60.35,60.35,60.3,60.31,2487.8312601406165,38.0767,38.0767,38.0451,38.0514,2487.8313
2006-08-15 13:30:00,60.3,60.4,60.28,60.37,6381.828015143321,38.0451,38.1082,38.0325,38.0893,6381.828
2006-08-15 13:35:00,60.37,60.42,60.36,60.36,3353.16387236344,38.0893,38.1208,38.083,38.083,3353.1639
2006-08-15 13:40:00,60.36,60.39,60.33,60.39,3785.830178474851,38.083,38.1019,38.064,38.1019,3785.8302
2006-08-15 13:45:00,60.39,60.42,60.33,60.35,3893.996755002704,38.1019,38.1208,38.064,38.0767,3893.9968
2006-08-15 13:50:00,60.38,60.42,60.36,60.41,5949.161709031909,38.0956,38.1208,38.083,38.1145,5949.1617
2006-08-15 13:55:00,60.42,60.42,60.34,60.37,6922.660897782585,38.1208,38.1208,38.0703,38.0893,6922.6609
2006-08-15 14:00:00,60.37,60.37,60.31,60.33,10275.824770146024,38.0893,38.0893,38.0514,38.064,10275.8248
2006-08-15 14:05:00,60.32,60.47,60.32,60.45,11357.490535424551,38.0577,38.1524,38.0577,38.1397,11357.4905
2006-08-15 14:10:00,60.47,60.58,60.47,60.54,21525.148729042725,38.1524,38.2218,38.1524,38.1965,21525.1487
2006-08-15 14:15:00,60.55,60.58,60.53,60.54,14818.820984315846,38.2028,38.2218,38.1902,38.1965,14818.821
2006-08-15 14:20:00,60.54,60.6,60.5,60.6,16549.486208761493,38.1965,38.2344,38.1713,38.2344,16549.4862
2006-08-15 14:25:00,60.6,60.6,60.53,60.55,11898.323418063816,38.2344,38.2344,38.1902,38.2028,11898.3234
2006-08-15 14:30:00,60.55,60.6,60.55,60.59,15251.487290427258,38.2028,38.2344,38.2028,38.2281,15251.4873
2006-08-15 14:35:00,60.6,60.65,60.57,60.61,14602.48783126014,38.2344,38.2659,38.2155,38.2407,14602.4878
2006-08-15 14:40:00,60.61,60.62,60.59,60.59,6273.661438615468,38.2407,38.247,38.2281,38.2281,6273.6614
2006-08-15 14:45:00,60.61,60.68,60.61,60.67,7247.160627366144,38.2407,38.2849,38.2407,38.2785,7247.1606
2006-08-15 14:50:00,60.68,60.8,60.66,60.8,14061.654948620877,38.2849,38.3606,38.2722,38.3606,14061.6549
2006-08-15 14:55:00,60.8,60.86,60.78,60.78,15359.65386695511,38.3606,38.3984,38.348,38.348,15359.6539
2006-08-15 15:00:00,60.79,60.8,60.7,60.7,4975.662520281233,38.3543,38.3606,38.2975,38.2975,4975.6625
2006-08-15 15:05:00,60.69,60.7,60.65,60.65,3785.830178474851,38.2912,38.2975,38.2659,38.2659,3785.8302
2006-08-15 15:10:00,60.66,60.66,60.62,60.65,7138.994050838291,38.2722,38.2722,38.247,38.2659,7138.9941
2006-08-15 15:15:00,60.65,60.72,60.65,60.67,16441.31963223364,38.2659,38.3101,38.2659,38.2785,16441.3196
2006-08-15 15:20:00,60.67,60.73,60.67,60.68,8545.159545700379,38.2785,38.3164,38.2785,38.2849,8545.1595
2006-08-15 15:25:00,60.69,60.72,60.67,60.69,13196.322336398052,38.2912,38.3101,38.2785,38.2912,13196.3223
2006-08-15 15:30:00,60.69,60.69,60.63,60.66,11249.3239588967,38.2912,38.2912,38.2533,38.2722,11249.324
2006-08-15 15:35:00,60.66,60.66,60.6,60.65,5624.66197944835,38.2722,38.2722,38.2344,38.2659,5624.662
2006-08-15 15:40:00,60.65,60.77,60.65,60.77,12006.489994591671,38.2659,38.3416,38.2659,38.3416,12006.49
2006-08-15 15:45:00,60.77,60.79,60.69,60.69,18280.15143320714,38.3416,38.3543,38.2912,38.2912,18280.1514
2006-08-15 15:50:00,60.69,60.72,60.67,60.67,20227.14981070849,38.2912,38.3101,38.2785,38.2785,20227.1498
2006-08-15 15:55:00,60.68,60.72,60.63,60.71,29637.64196863169,38.2849,38.3101,38.2533,38.3038,29637.642
2006-08-16 09:30:00,61.13,61.25,61.13,61.25,14602.48783126014,38.5688,38.6445,38.5688,38.6445,14602.4878
2006-08-16 09:35:00,61.27,61.41,61.26,61.35,23255.81395348837,38.6571,38.7454,38.6508,38.7076,23255.814
2006-08-16 09:40:00,61.35,61.41,61.29,61.29,28015.14332071389,38.7076,38.7454,38.6697,38.6697,28015.1433
2006-08-16 09:45:00,61.29,61.48,61.27,61.47,13088.1557598702,38.6697,38.7896,38.6571,38.7833,13088.1558
2006-08-16 09:50:00,61.45,61.57,61.43,61.52,16008.653326122228,38.7707,38.8464,38.7581,38.8148,16008.6533
2006-08-16 09:55:00,61.51,61.57,61.51,61.57,18929.15089237425,38.8085,38.8464,38.8085,38.8464,18929.1509
2006-08-16 10:00:00,61.56,61.56,61.43,61.45,22498.6479177934,38.8401,38.8401,38.7581,38.7707,22498.6479
2006-08-16 10:05:00,61.45,61.48,61.39,61.39,21957.815035154137,38.7707,38.7896,38.7328,38.7328,21957.815
2006-08-16 10:10:00,61.38,61.39,61.33,61.33,13088.1557598702,38.7265,38.7328,38.695,38.695,13088.1558
2006-08-16 10:15:00,61.34,61.37,61.24,61.24,19469.98377501352,38.7013,38.7202,38.6382,38.6382,19469.9838
2006-08-16 10:20:00,61.25,61.25,61.11,61.18,29421.308815575987,38.6445,38.6445,38.5562,38.6003,29421.3088
2006-08-16 10:25:00,61.18,61.18,61.1,61.18,15467.820443482964,38.6003,38.6003,38.5498,38.6003,15467.8204
2006-08-16 10:30:00,61.21,61.21,61.16,61.18,4110.32990805841,38.6193,38.6193,38.5877,38.6003,4110.3299
2006-08-16 10:35:00,61.18,61.18,61.08,61.08,25959.97836668469,38.6003,38.6003,38.5372,38.5372,25959.9784
2006-08-16 10:40:00,61.09,61.12,61.07,61.11,7787.993510005408,38.5435,38.5625,38.5309,38.5562,7787.9935
2006-08-16 10:45:00,61.13,61.13,61.02,61.02,11141.157382368849,38.5688,38.5688,38.4994,38.4994,11141.1574
2006-08-16 10:50:00,61.02,61.08,61.01,61.08,14169.821525148727,38.4994,38.5372,38.4931,38.5372,14169.8215
2006-08-16 10:55:00,61.08,61.16,61.08,61.16,13196.322336398052,38.5372,38.5877,38.5372,38.5877,13196.3223
2006-08-16 11:00:00,61.15,61.15,61.1,61.12,6706.327744726879,38.5814,38.5814,38.5498,38.5625,6706.3277
2006-08-16 11:05:00,61.11,61.16,61.11,61.15,11790.156841535963,38.5562,38.5877,38.5562,38.5814,11790.1568
2006-08-16 11:10:00,61.14,61.14,61.05,61.05,7355.327203893997,38.5751,38.5751,38.5183,38.5183,7355.3272
2006-08-16 11:15:00,61.05,61.05,61.02,61.02,5083.829096809086,38.5183,38.5183,38.4994,38.4994,5083.8291
2006-08-16 11:20:00,61.02,61.03,61.01,61.02,8653.32612222823,38.4994,38.5057,38.4931,38.4994,8653.3261
2006-08-16 11:25:00,61.04,61.11,61.04,61.07,9951.325040562466,38.512,38.5562,38.512,38.5309,9951.325
2006-08-16 11:30:00,61.08,61.18,61.08,61.18,11681.990265008111,38.5372,38.6003,38.5372,38.6003,11681.9903
2006-08-16 11:35:00,61.18,61.18,61.16,61.16,8977.82585181179,38.6003,38.6003,38.5877,38.5877,8977.8259
2006-08-16 11:40:00,61.16,61.18,61.15,61.18,5408.328826392644,38.5877,38.6003,38.5814,38.6003,5408.3288
2006-08-16 11:45:00,61.19,61.27,61.18,61.27,10816.657652785289,38.6066,38.6571,38.6003,38.6571,10816.6577
2006-08-16 11:50:00,61.27,61.35,61.27,61.29,11790.156841535963,38.6571,38.7076,38.6571,38.6697,11790.1568
2006-08-16 11:55:00,61.31,61.32,61.29,61.3,3136.830719307734,38.6823,38.6887,38.6697,38.676,3136.8307
2006-08-16 12:00:00,61.3,61.31,61.26,61.28,8977.82585181179,38.676,38.6823,38.6508,38.6634,8977.8259
2006-08-16 12:05:00,61.29,61.29,61.26,61.28,6598.161168199026,38.6697,38.6697,38.6508,38.6634,6598.1612
2006-08-16 12:10:00,61.29,61.36,61.28,61.3,11032.990805840996,38.6697,38.7139,38.6634,38.676,11032.9908
2006-08-16 12:15:00,61.3,61.34,61.3,61.34,2055.164954029205,38.676,38.7013,38.676,38.7013,2055.165
2006-08-16 12:20:00,61.36,61.36,61.31,61.36,8436.992969172525,38.7139,38.7139,38.6823,38.7139,8436.993
2006-08-16 12:25:00,61.35,61.35,61.3,61.3,3353.16387236344,38.7076,38.7076,38.676,38.676,3353.1639
2006-08-16 12:30:00,61.31,61.31,61.3,61.31,2163.3315305570577,38.6823,38.6823,38.676,38.6823,2163.3315
2006-08-16 12:35:00,61.31,61.32,61.3,61.3,5300.162249864791,38.6823,38.6887,38.676,38.676,5300.1622
2006-08-16 12:40:00,61.3,61.4,61.3,61.4,12655.489453758788,38.676,38.7391,38.676,38.7391,12655.4895
2006-08-16 12:45:00,61.4,61.4,61.38,61.4,6273.661438615468,38.7391,38.7391,38.7265,38.7391,6273.6614
2006-08-16 12:50:00,61.39,61.41,61.39,61.41,5624.66197944835,38.7328,38.7454,38.7328,38.7454,5624.662
2006-08-16 12:55:00,61.4,61.43,61.39,61.41,11032.990805840996,38.7391,38.7581,38.7328,38.7454,11032.9908
2006-08-16 13:00:00,61.41,61.41,61.38,61.39,9410.4921579232,38.7454,38.7454,38.7265,38.7328,9410.4922
2006-08-16 13:05:00,61.39,61.44,61.39,61.44,6922.660897782585,38.7328,38.7644,38.7328,38.7644,6922.6609
2006-08-16 13:10:00,61.45,61.48,61.44,61.47,17306.65224445646,38.7707,38.7896,38.7644,38.7833,17306.6522
2006-08-16 13:15:00,61.46,61.47,61.43,61.43,7787.993510005408,38.777,38.7833,38.7581,38.7581,7787.9935
2006-08-16 13:20:00,61.43,61.43,61.35,61.36,11681.990265008111,38.7581,38.7581,38.7076,38.7139,11681.9903
2006-08-16 13:25:00,61.36,61.39,61.35,61.39,5083.829096809086,38.7139,38.7328,38.7076,38.7328,5083.8291
2006-08-16 13:30:00,61.39,61.41,61.35,61.39,8328.826392644673,38.7328,38.7454,38.7076,38.7328,8328.8264
2006-08-16 13:35:00,61.4,61.44,61.4,61.43,7138.994050838291,38.7391,38.7644,38.7391,38.7581,7138.9941
2006-08-16 13:40:00,61.44,61.46,61.42,61.44,8004.326663061114,38.7644,38.777,38.7517,38.7644,8004.3267
2006-08-16 13:45:00,61.42,61.45,61.42,61.43,5408.328826392644,38.7517,38.7707,38.7517,38.7581,5408.3288
2006-08-16 13:50:00,61.44,61.44,61.41,61.42,4434.8296376419685,38.7644,38.7644,38.7454,38.7517,4434.8296
2006-08-16 13:55:00,61.42,61.46,61.41,61.41,7679.826933477555,38.7517,38.777,38.7454,38.7454,7679.8269
2006-08-16 14:00:00,61.41,61.46,61.39,61.39,5191.995673336939,38.7454,38.777,38.7328,38.7328,5191.9957
2006-08-16 14:05:00,61.39,61.4,61.34,61.35,3893.996755002704,38.7328,38.7391,38.7013,38.7076,3893.9968
2006-08-16 14:10:00,61.35,61.43,61.34,61.43,10600.324499729582,38.7076,38.7581,38.7013,38.7581,10600.3245
2006-08-16 14:15:00,61.43,61.47,61.41,61.44,9085.992428339645,38.7581,38.7833,38.7454,38.7644,9085.9924
2006-08-16 14:20:00,61.44,61.45,61.42,61.44,4542.9962141698215,38.7644,38.7707,38.7517,38.7644,4542.9962
2006-08-16 14:25:00,61.43,61.43,61.39,61.41,5408.328826392644,38.7581,38.7581,38.7328,38.7454,5408.3288
2006-08-16 14:30:00,61.4,61.48,61.39,61.48,10059.491617090318,38.7391,38.7896,38.7328,38.7896,10059.4916
2006-08-16 14:35:00,61.48,61.5,61.47,61.5,18388.31800973499,38.7896,38.8022,38.7833,38.8022,18388.318
2006-08-16 14:40:00,61.5,61.54,61.5,61.53,8004.326663061114,38.8022,38.8275,38.8022,38.8211,8004.3267
2006-08-16 14:45:00,61.53,61.53,61.41,61.41,12655.489453758788,38.8211,38.8211,38.7454,38.7454,12655.4895
2006-08-16 14:50:00,61.42,61.46,61.42,61.43,12979.989183342346,38.7517,38.777,38.7517,38.7581,12979.9892
2006-08-16 14:55:00,61.46,61.48,61.41,61.48,11249.3239588967,38.777,38.7896,38.7454,38.7896,11249.324
2006-08-16 15:00:00,61.48,61.49,61.39,61.42,12763.656030286642,38.7896,38.7959,38.7328,38.7517,12763.656
2006-08-16 15:05:00,61.42,61.52,61.42,61.52,9843.158464034614,38.7517,38.8148,38.7517,38.8148,9843.1585
2006-08-16 15:10:00,61.51,61.52,61.49,61.5,13304.488912925906,38.8085,38.8148,38.7959,38.8022,13304.4889
2006-08-16 15:15:00,61.5,61.5,61.43,61.45,21092.48242293132,38.8022,38.8022,38.7581,38.7707,21092.4824
2006-08-16 15:20:00,61.45,61.48,61.41,61.43,18929.15089237425,38.7707,38.7896,38.7454,38.7581,18929.1509
2006-08-16 15:25:00,61.43,61.48,61.42,61.44,35262.30394808004,38.7581,38.7896,38.7517,38.7644,35262.3039
2006-08-16 15:30:00,61.45,61.55,61.45,61.53,11790.156841535963,38.7707,38.8338,38.7707,38.8211,11790.1568
2006-08-16 15:35:00,61.56,61.6,61.53,61.57,7138.994050838291,38.8401,38.8653,38.8211,38.8464,7138.9941
2006-08-16 15:40:00,61.56,61.57,61.51,61.52,26825.31097890752,38.8401,38.8464,38.8085,38.8148,26825.311
2006-08-16 15:45:00,61.51,61.56,61.49,61.53,11465.657111952409,38.8085,38.8401,38.7959,38.8211,11465.6571
2006-08-16 15:50:00,61.53,61.57,61.53,61.56,25527.312060573284,38.8211,38.8464,38.8211,38.8401,25527.3121
2006-08-16 15:55:00,61.56,61.57,61.54,61.55,37209.3023255814,38.8401,38.8464,38.8275,38.8338,37209.3023
2006-08-17 09:30:00,61.77,61.77,61.76,61.76,648.9994591671174,38.9726,38.9726,38.9663,38.9663,648.9995
2006-08-17 09:35:00,61.77,61.86,61.69,61.81,7787.993510005408,38.9726,39.0294,38.9221,38.9978,7787.9935
2006-08-17 09:40:00,61.82,61.87,61.8,61.85,16982.152514872905,39.0041,39.0357,38.9915,39.023,16982.1525
2006-08-17 09:45:00,61.88,61.93,61.86,61.93,11898.323418063816,39.042,39.0735,39.0294,39.0735,11898.3234
2006-08-17 09:50:00,61.93,61.94,61.9,61.9,11790.156841535963,39.0735,39.0798,39.0546,39.0546,11790.1568
2006-08-17 09:55:00,61.9,61.91,61.87,61.87,8112.493239588966,39.0546,39.0609,39.0357,39.0357,8112.4932
2006-08-17 10:00:00,61.87,61.88,61.82,61.83,10383.991346673878,39.0357,39.042,39.0041,39.0104,10383.9913
2006-08-17 10:05:00,61.83,61.89,61.8,61.82,12979.989183342346,39.0104,39.0483,38.9915,39.0041,12979.9892
2006-08-17 10:10:00,61.82,61.82,61.76,61.77,12655.489453758788,39.0041,39.0041,38.9663,38.9726,12655.4895
2006-08-17 10:15:00,61.77,61.82,61.75,61.78,48025.959978366685,38.9726,39.0041,38.96,38.9789,48025.96
2006-08-17 10:20:00,61.79,61.79,61.67,61.7,17090.319091400757,38.9852,38.9852,38.9095,38.9284,17090.3191
2006-08-17 10:25:00,61.68,61.69,61.59,61.6,23147.64737696052,38.9158,38.9221,38.859,38.8653,23147.6474
2006-08-17 10:30:00,61.6,61.62,61.52,61.55,11357.490535424551,38.8653,38.8779,38.8148,38.8338,11357.4905
2006-08-17 10:35:00,61.54,61.55,61.45,61.46,46295.29475392104,38.8275,38.8338,38.7707,38.777,46295.2948
2006-08-17 10:40:00,61.46,61.47,61.39,61.45,8869.659275283937,38.777,38.7833,38.7328,38.7707,8869.6593
2006-08-17 10:45:00,61.45,61.46,61.32,61.32,18496.484586262843,38.7707,38.777,38.6887,38.6887,18496.4846
2006-08-17 10:50:00,61.32,61.4,61.3,61.37,7247.160627366144,38.6887,38.7391,38.676,38.7202,7247.1606
2006-08-17 10:55:00,61.39,61.45,61.39,61.41,18280.15143320714,38.7328,38.7707,38.7328,38.7454,18280.1514
2006-08-17 11:00:00,61.42,61.46,61.42,61.45,4434.8296376419685,38.7517,38.777,38.7517,38.7707,4434.8296
2006-08-17 11:05:00,61.49,61.57,61.48,61.53,11790.156841535963,38.7959,38.8464,38.7896,38.8211,11790.1568
2006-08-17 11:10:00,61.56,61.58,61.53,61.53,9518.658734451054,38.8401,38.8527,38.8211,38.8211,9518.6587
2006-08-17 11:15:00,61.55,61.59,61.53,61.53,15575.987020010816,38.8338,38.859,38.8211,38.8211,15575.987
2006-08-17 11:20:00,61.54,61.54,61.5,61.52,8112.493239588966,38.8275,38.8275,38.8022,38.8148,8112.4932
2006-08-17 11:25:00,61.52,61.56,61.52,61.54,5840.995132504056,38.8148,38.8401,38.8148,38.8275,5840.9951
2006-08-17 11:30:00,61.54,61.55,61.46,61.46,15467.820443482964,38.8275,38.8338,38.777,38.777,15467.8204
2006-08-17 11:35:00,61.46,61.48,61.45,61.47,7463.49378042185,38.777,38.7896,38.7707,38.7833,7463.4938
2006-08-17 11:40:00,61.47,61.48,61.43,61.44,7679.826933477555,38.7833,38.7896,38.7581,38.7644,7679.8269
2006-08-17 11:45:00,61.44,61.45,61.37,61.37,11032.990805840996,38.7644,38.7707,38.7202,38.7202,11032.9908
2006-08-17 11:50:00,61.41,61.41,61.27,61.33,10600.324499729582,38.7454,38.7454,38.6571,38.695,10600.3245
2006-08-17 11:55:00,61.31,61.4,61.31,61.4,5300.162249864791,38.6823,38.7391,38.6823,38.7391,5300.1622
2006-08-17 12:00:00,61.41,61.41,61.29,61.32,8220.65981611682,38.7454,38.7454,38.6697,38.6887,8220.6598
2006-08-17 12:05:00,61.31,61.39,61.3,61.38,6273.661438615468,38.6823,38.7328,38.676,38.7265,6273.6614
2006-08-17 12:10:00,61.39,61.41,61.37,61.37,4218.496484586262,38.7328,38.7454,38.7202,38.7202,4218.4965
2006-08-17 12:15:00,61.37,61.39,61.33,61.33,4759.329367225527,38.7202,38.7328,38.695,38.695,4759.3294
2006-08-17 12:20:00,61.35,61.4,61.35,61.39,4975.662520281233,38.7076,38.7391,38.7076,38.7328,4975.6625
2006-08-17 12:25:00,61.39,61.43,61.38,61.41,18496.484586262843,38.7328,38.7581,38.7265,38.7454,18496.4846
2006-08-17 12:30:00,61.4,61.41,61.39,61.41,4218.496484586262,38.7391,38.7454,38.7328,38.7454,4218.4965
2006-08-17 12:35:00,61.39,61.41,61.34,61.34,8220.65981611682,38.7328,38.7454,38.7013,38.7013,8220.6598
2006-08-17 12:40:00,61.35,61.37,61.35,61.37,3244.9972958355866,38.7076,38.7202,38.7076,38.7202,3244.9973
2006-08-17 12:45:00,61.37,61.37,61.34,61.37,4867.49594375338,38.7202,38.7202,38.7013,38.7202,4867.4959
2006-08-17 12:50:00,61.35,61.37,61.35,61.36,4110.32990805841,38.7076,38.7202,38.7076,38.7139,4110.3299
2006-08-17 12:55:00,61.36,61.4,61.36,61.38,3785.830178474851,38.7139,38.7391,38.7139,38.7265,3785.8302
2006-08-17 13:00:00,61.39,61.41,61.37,61.41,6381.828015143321,38.7328,38.7454,38.7202,38.7454,6381.828
2006-08-17 13:05:00,61.42,61.5,61.42,61.5,35154.13737155219,38.7517,38.8022,38.7517,38.8022,35154.1374
2006-08-17 13:10:00,61.49,61.5,61.48,61.48,6165.494862087615,38.7959,38.8022,38.7896,38.7896,6165.4949
2006-08-17 13:15:00,61.48,61.5,61.46,61.48,57760.951865873445,38.7896,38.8022,38.777,38.7896,57760.9519
2006-08-17 13:20:00,61.49,61.51,61.48,61.51,9734.99188750676,38.7959,38.8085,38.7896,38.8085,9734.9919
2006-08-17 13:25:00,61.51,61.51,61.49,61.49,7679.826933477555,38.8085,38.8085,38.7959,38.7959,7679.8269
2006-08-17 13:30:00,61.51,61.52,61.47,61.51,2055.164954029205,38.8085,38.8148,38.7833,38.8085,2055.165
2006-08-17 13:35:00,61.47,61.47,61.42,61.42,8869.659275283937,38.7833,38.7833,38.7517,38.7517,8869.6593
2006-08-17 13:40:00,61.42,61.45,61.42,61.44,9626.825310978908,38.7517,38.7707,38.7517,38.7644,9626.8253
2006-08-17 13:45:00,61.46,61.47,61.44,61.45,6814.494321254732,38.777,38.7833,38.7644,38.7707,6814.4943
2006-08-17 13:50:00,61.44,61.46,61.42,61.44,12871.822606814494,38.7644,38.777,38.7517,38.7644,12871.8226
2006-08-17 13:55:00,61.44,61.45,61.4,61.42,11898.323418063816,38.7644,38.7707,38.7391,38.7517,11898.3234
2006-08-17 14:00:00,61.39,61.42,61.39,61.4,6381.828015143321,38.7328,38.7517,38.7328,38.7391,6381.828
2006-08-17 14:05:00,61.39,61.47,61.39,61.45,20010.816657652784,38.7328,38.7833,38.7328,38.7707,20010.8167
2006-08-17 14:10:00,61.44,61.45,61.42,61.45,5516.495402920497,38.7644,38.7707,38.7517,38.7707,5516.4954
2006-08-17 14:15:00,61.43,61.43,61.3,61.32,15251.487290427258,38.7581,38.7581,38.676,38.6887,15251.4873
2006-08-17 14:20:00,61.3,61.33,61.28,61.29,15359.65386695511,38.676,38.695,38.6634,38.6697,15359.6539
2006-08-17 14:25:00,61.3,61.33,61.29,61.33,16549.486208761493,38.676,38.695,38.6697,38.695,16549.4862
2006-08-17 14:30:00,61.33,61.33,61.3,61.32,14169.821525148727,38.695,38.695,38.676,38.6887,14169.8215
2006-08-17 14:35:00,61.33,61.33,61.3,61.31,11465.657111952409,38.695,38.695,38.676,38.6823,11465.6571
2006-08-17 14:40:00,61.3,61.33,61.29,61.3,4651.162790697675,38.676,38.695,38.6697,38.676,4651.1628
2006-08-17 14:45:00,61.32,61.32,61.29,61.29,6381.828015143321,38.6887,38.6887,38.6697,38.6697,6381.828
2006-08-17 14:50:00,61.3,61.39,61.29,61.31,15035.154137371552,38.676,38.7328,38.6697,38.6823,15035.1541
2006-08-17 14:55:00,61.32,61.36,61.25,61.26,18604.6511627907,38.6887,38.7139,38.6445,38.6508,18604.6512
2006-08-17 15:00:00,61.26,61.27,61.24,61.26,18929.15089237425,38.6508,38.6571,38.6382,38.6508,18929.1509
2006-08-17 15:05:00,61.26,61.41,61.26,61.41,26933.47755543537,38.6508,38.7454,38.6508,38.7454,26933.4776
2006-08-17 15:10:00,61.41,61.41,61.4,61.41,3785.830178474851,38.7454,38.7454,38.7391,38.7454,3785.8302
2006-08-17 15:15:00,61.41,61.45,61.37,61.45,8220.65981611682,38.7454,38.7707,38.7202,38.7707,8220.6598
2006-08-17 15:20:00,61.45,61.45,61.34,61.34,5083.829096809086,38.7707,38.7707,38.7013,38.7013,5083.8291
2006-08-17 15:25:00,61.37,61.37,61.29,61.29,5732.828555976204,38.7202,38.7202,38.6697,38.6697,5732.8286
2006-08-17 15:30:00,61.3,61.41,61.3,61.41,7138.994050838291,38.676,38.7454,38.676,38.7454,7138.9941
2006-08-17 15:35:00,61.41,61.41,61.35,61.35,6273.661438615468,38.7454,38.7454,38.7076,38.7076,6273.6614
2006-08-17 15:40:00,61.35,61.38,61.29,61.29,9410.4921579232,38.7076,38.7265,38.6697,38.6697,9410.4922
2006-08-17 15:45:00,61.29,61.33,61.29,61.31,8869.659275283937,38.6697,38.695,38.6697,38.6823,8869.6593
2006-08-17 15:50:00,61.3,61.35,61.29,61.35,10492.15792320173,38.676,38.7076,38.6697,38.7076,10492.1579
2006-08-17 15:55:00,61.35,61.35,61.31,61.32,16224.986479177933,38.7076,38.7076,38.6823,38.6887,16224.9865
2006-08-18 09:30:00,61.32,61.33,61.21,61.24,67712.27690643592,38.6887,38.695,38.6193,38.6382,67712.2769
2006-08-18 09:35:00,61.26,61.42,61.24,61.39,12763.656030286642,38.6508,38.7517,38.6382,38.7328,12763.656
2006-08-18 09:40:00,61.39,61.57,61.39,61.57,8977.82585181179,38.7328,38.8464,38.7328,38.8464,8977.8259
2006-08-18 09:45:00,61.55,61.62,61.53,61.59,6922.660897782585,38.8338,38.8779,38.8211,38.859,6922.6609
2006-08-18 09:50:00,61.56,61.58,61.34,61.38,9734.99188750676,38.8401,38.8527,38.7013,38.7265,9734.9919
2006-08-18 09:55:00,61.37,61.38,61.29,61.38,19902.65008112493,38.7202,38.7265,38.6697,38.7265,19902.6501
2006-08-18 10:00:00,61.38,61.53,61.33,61.51,20767.98269334776,38.7265,38.8211,38.695,38.8085,20767.9827
2006-08-18 10:05:00,61.53,61.53,61.41,61.41,9626.825310978908,38.8211,38.8211,38.7454,38.7454,9626.8253
2006-08-18 10:10:00,61.41,61.41,61.27,61.27,21633.315305570577,38.7454,38.7454,38.6571,38.6571,21633.3153
2006-08-18 10:15:00,61.32,61.36,61.19,61.19,17198.48566792861,38.6887,38.7139,38.6066,38.6066,17198.4857
2006-08-18 10:20:00,61.19,61.19,61.03,61.06,4434.8296376419685,38.6066,38.6066,38.5057,38.5246,4434.8296
2006-08-18 10:25:00,61.02,61.03,60.92,60.95,10924.824229313142,38.4994,38.5057,38.4363,38.4552,10924.8242
2006-08-18 10:30:00,60.95,61.05,60.95,61.03,13845.32179556517,38.4552,38.5183,38.4552,38.5057,13845.3218
2006-08-18 10:35:00,61.04,61.05,60.95,61.02,12330.98972417523,38.512,38.5183,38.4552,38.4994,12330.9897
2006-08-18 10:40:00,61.02,61.08,60.99,61.08,6598.161168199026,38.4994,38.5372,38.4804,38.5372,6598.1612
2006-08-18 10:45:00,61.08,61.11,61.04,61.09,7463.49378042185,38.5372,38.5562,38.512,38.5435,7463.4938
2006-08-18 10:50:00,61.07,61.07,61.01,61.01,3136.830719307734,38.5309,38.5309,38.4931,38.4931,3136.8307
2006-08-18 10:55:00,61.02,61.05,61.02,61.02,10059.491617090318,38.4994,38.5183,38.4994,38.4994,10059.4916
2006-08-18 11:00:00,61.0,61.04,60.99,61.03,5191.995673336939,38.4868,38.512,38.4804,38.5057,5191.9957
2006-08-18 11:05:00,61.04,61.05,60.98,60.99,5191.995673336939,38.512,38.5183,38.4741,38.4804,5191.9957
2006-08-18 11:10:00,60.99,60.99,60.9,60.91,14926.9875608437,38.4804,38.4804,38.4237,38.43,14926.9876
2006-08-18 11:15:00,60.91,60.96,60.9,60.96,13737.155219037317,38.43,38.4615,38.4237,38.4615,13737.1552
2006-08-18 11:20:00,60.95,60.96,60.93,60.93,5732.828555976204,38.4552,38.4615,38.4426,38.4426,5732.8286
2006-08-18 11:25:00,60.93,60.93,60.9,60.9,4326.663061114115,38.4426,38.4426,38.4237,38.4237,4326.6631
2006-08-18 11:30:00,60.9,60.91,60.88,60.88,13304.488912925906,38.4237,38.43,38.411,38.411,13304.4889
2006-08-18 11:35:00,60.87,60.95,60.87,60.95,5949.161709031909,38.4047,38.4552,38.4047,38.4552,5949.1617
2006-08-18 11:40:00,60.93,60.96,60.92,60.96,5408.328826392644,38.4426,38.4615,38.4363,38.4615,5408.3288
2006-08-18 11:45:00,60.96,61.03,60.96,61.03,3028.664142779881,38.4615,38.5057,38.4615,38.5057,3028.6641
2006-08-18 11:50:00,61.05,61.05,61.04,61.04,4218.496484586262,38.5183,38.5183,38.512,38.512,4218.4965
2006-08-18 11:55:00,61.03,61.1,61.03,61.06,3353.16387236344,38.5057,38.5498,38.5057,38.5246,3353.1639
2006-08-18 12:00:00,61.05,61.07,61.05,61.06,1946.998377501352,38.5183,38.5309,38.5183,38.5246,1946.9984
2006-08-18 12:05:00,61.06,61.07,61.03,61.04,5408.328826392644,38.5246,38.5309,38.5057,38.512,5408.3288
2006-08-18 12:10:00,61.03,61.04,61.01,61.03,7463.49378042185,38.5057,38.512,38.4931,38.5057,7463.4938
2006-08-18 12:15:00,61.03,61.08,61.02,61.06,6706.327744726879,38.5057,38.5372,38.4994,38.5246,6706.3277
2006-08-18 12:20:00,61.06,61.07,61.06,61.06,5516.495402920497,38.5246,38.5309,38.5246,38.5246,5516.4954
2006-08-18 12:25:00,61.06,61.16,61.06,61.14,3461.3304488912927,38.5246,38.5877,38.5246,38.5751,3461.3304
2006-08-18 12:30:00,61.14,61.14,61.09,61.09,4542.9962141698215,38.5751,38.5751,38.5435,38.5435,4542.9962
2006-08-18 12:35:00,61.12,61.12,61.08,61.08,8545.159545700379,38.5625,38.5625,38.5372,38.5372,8545.1595
2006-08-18 12:40:00,61.08,61.09,61.08,61.09,2812.330989724175,38.5372,38.5435,38.5372,38.5435,2812.331
2006-08-18 12:45:00,61.1,61.1,61.08,61.08,973.499188750676,38.5498,38.5498,38.5372,38.5372,973.4992
2006-08-18 12:50:00,61.07,61.08,61.03,61.03,4651.162790697675,38.5309,38.5372,38.5057,38.5057,4651.1628
2006-08-18 12:55:00,61.04,61.04,61.01,61.04,4218.496484586262,38.512,38.512,38.4931,38.512,4218.4965
2006-08-18 13:00:00,61.03,61.04,61.03,61.03,1622.4986479177933,38.5057,38.512,38.5057,38.5057,1622.4986
2006-08-18 13:05:00,61.04,61.12,61.04,61.08,11681.990265008111,38.512,38.5625,38.512,38.5372,11681.9903
2006-08-18 13:10:00,61.07,61.07,61.04,61.04,3244.9972958355866,38.5309,38.5309,38.512,38.512,3244.9973
2006-08-18 13:15:00,61.04,61.05,61.04,61.04,2271.4981070849108,38.512,38.5183,38.512,38.512,2271.4981
2006-08-18 13:20:00,61.06,61.14,61.06,61.08,4434.8296376419685,38.5246,38.5751,38.5246,38.5372,4434.8296
2006-08-18 13:25:00,61.07,61.07,61.02,61.05,11141.157382368849,38.5309,38.5309,38.4994,38.5183,11141.1574
2006-08-18 13:30:00,61.04,61.04,61.03,61.04,2812.330989724175,38.512,38.512,38.5057,38.512,2812.331
2006-08-18 13:35:00,61.04,61.06,61.04,61.06,4542.9962141698215,38.512,38.5246,38.512,38.5246,4542.9962
2006-08-18 13:40:00,61.08,61.12,61.05,61.09,5516.495402920497,38.5372,38.5625,38.5183,38.5435,5516.4954
2006-08-18 13:45:00,61.08,61.08,61.03,61.04,2055.164954029205,38.5372,38.5372,38.5057,38.512,2055.165
2006-08-18 13:50:00,61.04,61.06,61.02,61.04,5083.829096809086,38.512,38.5246,38.4994,38.512,5083.8291
2006-08-18 13:55:00,61.02,61.03,60.97,60.97,11790.156841535963,38.4994,38.5057,38.4678,38.4678,11790.1568
2006-08-18 14:00:00,60.99,61.03,60.92,61.01,21957.815035154137,38.4804,38.5057,38.4363,38.4931,21957.815
2006-08-18 14:05:00,60.97,61.03,60.94,61.03,22606.814494321254,38.4678,38.5057,38.4489,38.5057,22606.8145
2006-08-18 14:10:00,61.03,61.04,61.03,61.04,1946.998377501352,38.5057,38.512,38.5057,38.512,1946.9984
2006-08-18 14:15:00,61.04,61.16,61.04,61.15,4542.9962141698215,38.512,38.5877,38.512,38.5814,4542.9962
2006-08-18 14:20:00,61.14,61.15,61.1,61.1,3244.9972958355866,38.5751,38.5814,38.5498,38.5498,3244.9973
2006-08-18 14:25:00,61.11,61.11,61.05,61.07,4867.49594375338,38.5562,38.5562,38.5183,38.5309,4867.4959
2006-08-18 14:30:00,61.09,61.12,61.09,61.11,2812.330989724175,38.5435,38.5625,38.5435,38.5562,2812.331
2006-08-18 14:35:00,61.07,61.07,61.02,61.03,6381.828015143321,38.5309,38.5309,38.4994,38.5057,6381.828
2006-08-18 14:40:00,61.04,61.07,61.03,61.06,7571.660356949702,38.512,38.5309,38.5057,38.5246,7571.6604
2006-08-18 14:45:00,61.03,61.05,61.01,61.01,4326.663061114115,38.5057,38.5183,38.4931,38.4931,4326.6631
2006-08-18 14:50:00,61.0,61.04,60.99,61.04,8004.326663061114,38.4868,38.512,38.4804,38.512,8004.3267
2006-08-18 14:55:00,61.05,61.08,61.04,61.06,4867.49594375338,38.5183,38.5372,38.512,38.5246,4867.4959
2006-08-18 15:00:00,61.06,61.08,61.04,61.05,8004.326663061114,38.5246,38.5372,38.512,38.5183,8004.3267
2006-08-18 15:05:00,61.04,61.09,61.04,61.07,5191.995673336939,38.512,38.5435,38.512,38.5309,5191.9957
2006-08-18 15:10:00,61.08,61.14,61.07,61.12,4651.162790697675,38.5372,38.5751,38.5309,38.5625,4651.1628
2006-08-18 15:15:00,61.11,61.16,61.11,61.11,3353.16387236344,38.5562,38.5877,38.5562,38.5562,3353.1639
2006-08-18 15:20:00,61.14,61.15,61.11,61.13,2487.8312601406165,38.5751,38.5814,38.5562,38.5688,2487.8313
2006-08-18 15:25:00,61.15,61.15,61.08,61.08,2704.164413196322,38.5814,38.5814,38.5372,38.5372,2704.1644
2006-08-18 15:30:00,61.09,61.1,61.08,61.09,9302.32558139535,38.5435,38.5498,38.5372,38.5435,9302.3256
2006-08-18 15:35:00,61.09,61.1,61.06,61.09,5732.828555976204,38.5435,38.5498,38.5246,38.5435,5732.8286
2006-08-18 15:40:00,61.1,61.11,61.08,61.1,7355.327203893997,38.5498,38.5562,38.5372,38.5498,7355.3272
2006-08-18 15:45:00,61.11,61.17,61.11,61.17,19578.15035154137,38.5562,38.594,38.5562,38.594,19578.1504
2006-08-18 15:50:00,61.17,61.21,61.16,61.18,20551.64954029205,38.594,38.6193,38.5877,38.6003,20551.6495
2006-08-18 15:55:00,61.18,61.19,61.12,61.12,24878.312601406164,38.6003,38.6066,38.5625,38.5625,24878.3126
2006-08-21 09:30:00,61.12,61.12,60.88,60.97,18171.98485667929,38.5625,38.5625,38.411,38.4678,18171.9849
2006-08-21 09:35:00,61.02,61.1,60.88,60.88,11465.657111952409,38.4994,38.5498,38.411,38.411,11465.6571
2006-08-21 09:40:00,60.91,60.91,60.79,60.85,5408.328826392644,38.43,38.43,38.3543,38.3921,5408.3288
2006-08-21 09:45:00,60.85,61.06,60.85,61.02,4759.329367225527,38.3921,38.5246,38.3921,38.4994,4759.3294
2006-08-21 09:50:00,61.02,61.02,60.99,60.99,2055.164954029205,38.4994,38.4994,38.4804,38.4804,2055.165
2006-08-21 09:55:00,60.98,61.04,60.98,61.01,1081.6657652785289,38.4741,38.512,38.4741,38.4931,1081.6658
2006-08-21 10:00:00,61.0,61.04,60.97,61.04,5191.995673336939,38.4868,38.512,38.4678,38.512,5191.9957
2006-08-21 10:05:00,61.04,61.16,61.04,61.16,8220.65981611682,38.512,38.5877,38.512,38.5877,8220.6598
2006-08-21 10:10:00,61.16,61.25,61.16,61.23,11032.990805840996,38.5877,38.6445,38.5877,38.6319,11032.9908
2006-08-21 10:15:00,61.23,61.3,61.23,61.3,7571.660356949702,38.6319,38.676,38.6319,38.676,7571.6604
2006-08-21 10:20:00,61.3,61.34,61.22,61.22,7247.160627366144,38.676,38.7013,38.6256,38.6256,7247.1606
2006-08-21 10:25:00,61.21,61.21,61.12,61.12,2379.6646836127634,38.6193,38.6193,38.5625,38.5625,2379.6647
2006-08-21 10:30:00,61.12,61.12,61.09,61.1,1406.1654948620876,38.5625,38.5625,38.5435,38.5498,1406.1655
2006-08-21 10:35:00,61.11,61.14,61.11,61.14,1189.8323418063817,38.5562,38.5751,38.5562,38.5751,1189.8323
2006-08-21 10:40:00,61.12,61.35,61.12,61.21,20118.98323418064,38.5625,38.7076,38.5625,38.6193,20118.9832
2006-08-21 10:45:00,61.22,61.22,61.08,61.09,7787.993510005408,38.6256,38.6256,38.5372,38.5435,7787.9935
2006-08-21 10:50:00,61.09,61.09,61.06,61.06,5191.995673336939,38.5435,38.5435,38.5246,38.5246,5191.9957
2006-08-21 10:55:00,61.07,61.13,61.06,61.11,5840.995132504056,38.5309,38.5688,38.5246,38.5562,5840.9951
2006-08-21 11:00:00,61.1,61.17,61.08,61.13,9410.4921579232,38.5498,38.594,38.5372,38.5688,9410.4922
2006-08-21 11:05:00,61.11,61.16,61.11,61.16,5949.161709031909,38.5562,38.5877,38.5562,38.5877,5949.1617
2006-08-21 11:10:00,61.15,61.21,61.14,61.21,8545.159545700379,38.5814,38.6193,38.5751,38.6193,8545.1595
2006-08-21 11:15:00,61.17,61.25,61.17,61.24,11573.82368848026,38.594,38.6445,38.594,38.6382,11573.8237
2006-08-21 11:20:00,61.25,61.34,61.25,61.33,5840.995132504056,38.6445,38.7013,38.6445,38.695,5840.9951
2006-08-21 11:25:00,61.34,61.38,61.32,61.33,9085.992428339645,38.7013,38.7265,38.6887,38.695,9085.9924
2006-08-21 11:30:00,61.33,61.38,61.33,61.37,2595.997836668469,38.695,38.7265,38.695,38.7202,2595.9978
2006-08-21 11:35:00,61.35,61.35,61.31,61.34,1514.3320713899404,38.7076,38.7076,38.6823,38.7013,1514.3321
2006-08-21 11:40:00,61.35,61.35,61.29,61.29,3677.6636019469984,38.7076,38.7076,38.6697,38.6697,3677.6636
2006-08-21 11:45:00,61.29,61.29,61.28,61.29,6057.328285559762,38.6697,38.6697,38.6634,38.6697,6057.3283
2006-08-21 11:50:00,61.29,61.39,61.29,61.36,14710.654407787992,38.6697,38.7328,38.6697,38.7139,14710.6544
2006-08-21 11:55:00,61.36,61.36,61.34,61.34,8112.493239588966,38.7139,38.7139,38.7013,38.7013,8112.4932
2006-08-21 12:00:00,61.34,61.35,61.34,61.34,1946.998377501352,38.7013,38.7076,38.7013,38.7013,1946.9984
2006-08-21 12:05:00,61.33,61.34,61.29,61.29,1622.4986479177933,38.695,38.7013,38.6697,38.6697,1622.4986
2006-08-21 12:10:00,61.29,61.3,61.24,61.25,4975.662520281233,38.6697,38.676,38.6382,38.6445,4975.6625
2006-08-21 12:15:00,61.24,61.29,61.21,61.29,15143.320713899404,38.6382,38.6697,38.6193,38.6697,15143.3207
2006-08-21 12:20:00,61.29,61.29,61.21,61.25,23255.81395348837,38.6697,38.6697,38.6193,38.6445,23255.814
2006-08-21 12:25:00,61.26,61.29,61.23,61.27,19578.15035154137,38.6508,38.6697,38.6319,38.6571,19578.1504
2006-08-21 12:30:00,61.26,61.26,61.2,61.25,8436.992969172525,38.6508,38.6508,38.6129,38.6445,8436.993
2006-08-21 12:35:00,61.25,61.27,61.24,61.27,2163.3315305570577,38.6445,38.6571,38.6382,38.6571,2163.3315
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 12:45:00,61.29,61.29,61.29,61.29,0.0,38.6697,38.6697,38.6697,38.6697,0.0
2006-08-21 12:50:00,61.29,61.33,61.29,61.33,1730.6652244456463,38.6697,38.695,38.6697,38.695,1730.6652
2006-08-21 12:55:00,61.33,61.35,61.29,61.3,1946.998377501352,38.695,38.7076,38.6697,38.676,1946.9984
2006-08-21 13:00:00,61.3,61.33,61.25,61.31,31584.640346133045,38.676,38.695,38.6445,38.6823,31584.6403
2006-08-21 13:05:00,61.31,61.33,61.29,61.33,1838.8318009734992,38.6823,38.695,38.6697,38.695,1838.8318
2006-08-21 13:10:00,61.31,61.31,61.31,61.31,324.4997295835587,38.6823,38.6823,38.6823,38.6823,324.4997
2006-08-21 13:15:00,61.29,61.32,61.27,61.32,11141.157382368849,38.6697,38.6887,38.6571,38.6887,11141.1574
2006-08-21 13:20:00,61.29,61.29,61.25,61.29,5840.995132504056,38.6697,38.6697,38.6445,38.6697,5840.9951
2006-08-21 13:25:00,61.26,61.29,61.22,61.29,14494.321254732287,38.6508,38.6697,38.6256,38.6697,14494.3213
2006-08-21 13:30:00,61.3,61.3,61.27,61.29,13628.988642509465,38.676,38.676,38.6571,38.6697,13628.9886
2006-08-21 13:35:00,61.29,61.29,61.28,61.28,757.1660356949702,38.6697,38.6697,38.6634,38.6634,757.166
2006-08-21 13:40:00,61.29,61.29,61.24,61.25,3244.9972958355866,38.6697,38.6697,38.6382,38.6445,3244.9973
2006-08-21 13:45:00,61.25,61.26,61.23,61.26,4434.8296376419685,38.6445,38.6508,38.6319,38.6508,4434.8296
2006-08-21 13:50:00,61.27,61.29,61.27,61.29,5408.328826392644,38.6571,38.6697,38.6571,38.6697,5408.3288
2006-08-21 13:55:00,61.29,61.3,61.27,61.29,22931.31422390481,38.6697,38.676,38.6571,38.6697,22931.3142
2006-08-21 14:00:00,61.28,61.31,61.25,61.29,30827.474310438072,38.6634,38.6823,38.6445,38.6697,30827.4743
2006-08-21 14:05:00,61.3,61.31,61.27,61.29,20767.98269334776,38.676,38.6823,38.6571,38.6697,20767.9827
2006-08-21 14:10:00,61.29,61.31,61.21,61.31,34721.471065440775,38.6697,38.6823,38.6193,38.6823,34721.4711
2006-08-21 14:15:00,61.29,61.31,61.27,61.29,40454.29962141698,38.6697,38.6823,38.6571,38.6697,40454.2996
2006-08-21 14:20:00,61.29,61.31,61.29,61.31,19686.316928069227,38.6697,38.6823,38.6697,38.6823,19686.3169
2006-08-21 14:25:00,61.3,61.32,61.3,61.32,4867.49594375338,38.676,38.6887,38.676,38.6887,4867.4959
2006-08-21 14:30:00,61.32,61.34,61.29,61.32,13520.82206598161,38.6887,38.7013,38.6697,38.6887,13520.8221
2006-08-21 14:35:00,61.32,61.32,61.25,61.28,19578.15035154137,38.6887,38.6887,38.6445,38.6634,19578.1504
2006-08-21 14:40:00,61.28,61.3,61.26,61.29,19253.65062195781,38.6634,38.676,38.6508,38.6697,19253.6506
2006-08-21 14:45:00,61.29,61.34,61.22,61.29,42942.1308815576,38.6697,38.7013,38.6256,38.6697,42942.1309
2006-08-21 14:50:00,61.3,61.3,61.28,61.29,8004.326663061114,38.676,38.676,38.6634,38.6697,8004.3267
2006-08-21 14:55:00,61.28,61.29,61.17,61.21,13412.655489453758,38.6634,38.6697,38.594,38.6193,13412.6555
2006-08-21 15:00:00,61.19,61.2,61.14,61.16,7247.160627366144,38.6066,38.6129,38.5751,38.5877,7247.1606
2006-08-21 15:05:00,61.15,61.26,61.13,61.26,9951.325040562466,38.5814,38.6508,38.5688,38.6508,9951.325
2006-08-21 15:10:00,61.26,61.31,61.23,61.29,6489.994591671173,38.6508,38.6823,38.6319,38.6697,6489.9946
2006-08-21 15:15:00,61.27,61.29,61.25,61.26,5408.328826392644,38.6571,38.6697,38.6445,38.6508,5408.3288
2006-08-21 15:20:00,61.27,61.32,61.25,61.25,12006.489994591671,38.6571,38.6887,38.6445,38.6445,12006.49
2006-08-21 15:25:00,61.26,61.29,61.24,61.24,9410.4921579232,38.6508,38.6697,38.6382,38.6382,9410.4922
2006-08-21 15:30:00,61.24,61.25,61.16,61.16,12547.322877230936,38.6382,38.6445,38.5877,38.5877,12547.3229
2006-08-21 15:35:00,61.15,61.16,61.1,61.12,36343.96971335857,38.5814,38.5877,38.5498,38.5625,36343.9697
2006-08-21 15:40:00,61.11,61.12,61.05,61.06,27257.97728501893,38.5562,38.5625,38.5183,38.5246,27257.9773
2006-08-21 15:45:00,61.06,61.09,61.04,61.06,14277.98810167658,38.5246,38.5435,38.512,38.5246,14277.9881
2006-08-21 15:50:00,61.06,61.06,60.94,60.96,47160.62736614386,38.5246,38.5246,38.4489,38.4615,47160.6274
2006-08-21 15:55:00,60.92,60.94,60.9,60.91,69334.7755543537,38.4363,38.4489,38.4237,38.43,69334.7756
2006-08-22 09:30:00,61.0,61.04,60.92,60.93,11790.156841535963,38.4868,38.512,38.4363,38.4426,11790.1568
2006-08-22 09:35:00,60.99,61.02,60.88,61.0,8328.826392644673,38.4804,38.4994,38.411,38.4868,8328.8264
2006-08-22 09:40:00,60.99,61.09,60.97,61.09,8004.326663061114,38.4804,38.5435,38.4678,38.5435,8004.3267
2006-08-22 09:45:00,61.09,61.24,61.09,61.21,13628.988642509465,38.5435,38.6382,38.5435,38.6193,13628.9886
2006-08-22 09:50:00,61.21,61.25,61.21,61.23,2271.4981070849108,38.6193,38.6445,38.6193,38.6319,2271.4981
2006-08-22 09:55:00,61.23,61.23,61.16,61.19,5624.66197944835,38.6319,38.6319,38.5877,38.6066,5624.662
2006-08-22 10:00:00,61.19,61.19,61.13,61.17,3461.3304488912927,38.6066,38.6066,38.5688,38.594,3461.3304
2006-08-22 10:05:00,61.16,61.16,61.06,61.09,12439.156300703082,38.5877,38.5877,38.5246,38.5435,12439.1563
2006-08-22 10:10:00,61.07,61.1,60.94,60.97,18496.484586262843,38.5309,38.5498,38.4489,38.4678,18496.4846
2006-08-22 10:15:00,61.01,61.05,60.97,61.05,7463.49378042185,38.4931,38.5183,38.4678,38.5183,7463.4938
2006-08-22 10:20:00,61.05,61.12,61.05,61.11,13196.322336398052,38.5183,38.5625,38.5183,38.5562,13196.3223
2006-08-22 10:25:00,61.1,61.11,61.05,61.05,5624.66197944835,38.5498,38.5562,38.5183,38.5183,5624.662
2006-08-22 10:30:00,61.06,61.07,61.03,61.04,4975.662520281233,38.5246,38.5309,38.5057,38.512,4975.6625
2006-08-22 10:35:00,61.05,61.09,61.0,61.08,5949.161709031909,38.5183,38.5435,38.4868,38.5372,5949.1617
2006-08-22 10:40:00,61.1,61.16,61.09,61.14,15251.487290427258,38.5498,38.5877,38.5435,38.5751,15251.4873
2006-08-22 10:45:00,61.14,61.15,61.08,61.09,9085.992428339645,38.5751,38.5814,38.5372,38.5435,9085.9924
2006-08-22 10:50:00,61.12,61.14,61.08,61.13,38182.80151433207,38.5625,38.5751,38.5372,38.5688,38182.8015
2006-08-22 10:55:00,61.16,61.16,61.11,61.12,12655.489453758788,38.5877,38.5877,38.5562,38.5625,12655.4895
2006-08-22 11:00:00,61.1,61.1,61.02,61.06,10492.15792320173,38.5498,38.5498,38.4994,38.5246,10492.1579
2006-08-22 11:05:00,61.08,61.09,61.02,61.06,14710.654407787992,38.5372,38.5435,38.4994,38.5246,14710.6544
2006-08-22 11:10:00,61.05,61.1,61.05,61.06,7138.994050838291,38.5183,38.5498,38.5183,38.5246,7138.9941
2006-08-22 11:15:00,61.08,61.13,61.06,61.13,6706.327744726879,38.5372,38.5688,38.5246,38.5688,6706.3277
2006-08-22 11:20:00,61.13,61.2,61.13,61.18,21200.648999459165,38.5688,38.6129,38.5688,38.6003,21200.649
2006-08-22 11:25:00,61.17,61.2,61.14,61.2,10924.824229313142,38.594,38.6129,38.5751,38.6129,10924.8242
2006-08-22 11:30:00,61.2,61.2,61.18,61.2,20443.4829637642,38.6129,38.6129,38.6003,38.6129,20443.483
2006-08-22 11:35:00,61.2,61.2,61.17,61.18,10816.657652785289,38.6129,38.6129,38.594,38.6003,10816.6577
2006-08-22 11:40:00,61.17,61.17,61.13,61.13,3244.9972958355866,38.594,38.594,38.5688,38.5688,3244.9973
2006-08-22 11:45:00,61.13,61.14,61.1,61.13,8545.159545700379,38.5688,38.5751,38.5498,38.5688,8545.1595
2006-08-22 11:50:00,61.13,61.13,61.09,61.09,10924.824229313142,38.5688,38.5688,38.5435,38.5435,10924.8242
2006-08-22 11:55:00,61.12,61.12,61.09,61.1,9302.32558139535,38.5625,38.5625,38.5435,38.5498,9302.3256
2006-08-22 12:00:00,61.09,61.1,61.08,61.09,2920.497566252028,38.5435,38.5498,38.5372,38.5435,2920.4976
2006-08-22 12:05:00,61.09,61.1,61.06,61.1,2271.4981070849108,38.5435,38.5498,38.5246,38.5498,2271.4981
2006-08-22 12:10:00,61.1,61.11,61.08,61.09,2271.4981070849108,38.5498,38.5562,38.5372,38.5435,2271.4981
2006-08-22 12:15:00,61.09,61.09,61.09,61.09,108.1665765278529,38.5435,38.5435,38.5435,38.5435,108.1666
2006-08-22 12:20:00,61.11,61.11,61.06,61.09,8761.492698756085,38.5562,38.5562,38.5246,38.5435,8761.4927
2006-08-22 12:25:00,61.11,61.11,61.09,61.11,540.8328826392644,38.5562,38.5562,38.5435,38.5562,540.8329
2006-08-22 12:30:00,61.08,61.11,61.08,61.1,9194.159004867495,38.5372,38.5562,38.5372,38.5498,9194.159
2006-08-22 12:35:00,61.11,61.11,61.07,61.07,4326.663061114115,38.5562,38.5562,38.5309,38.5309,4326.6631
2006-08-22 12:40:00,61.1,61.11,61.08,61.11,10600.324499729582,38.5498,38.5562,38.5372,38.5562,10600.3245
2006-08-22 12:45:00,61.09,61.11,61.05,61.07,3136.830719307734,38.5435,38.5562,38.5183,38.5309,3136.8307
2006-08-22 12:50:00,61.07,61.09,61.06,61.09,2271.4981070849108,38.5309,38.5435,38.5246,38.5435,2271.4981
2006-08-22 12:55:00,61.06,61.11,61.06,61.1,5516.495402920497,38.5246,38.5562,38.5246,38.5498,5516.4954
2006-08-22 13:00:00,61.08,61.08,61.03,61.03,8761.492698756085,38.5372,38.5372,38.5057,38.5057,8761.4927
2006-08-22 13:05:00,61.04,61.04,60.89,60.91,8436.992969172525,38.512,38.512,38.4174,38.43,8436.993
2006-08-22 13:10:00,60.91,61.01,60.91,61.01,6057.328285559762,38.43,38.4931,38.43,38.4931,6057.3283
2006-08-22 13:15:00,61.01,61.01,60.98,61.0,2704.164413196322,38.4931,38.4931,38.4741,38.4868,2704.1644
2006-08-22 13:20:00,61.0,61.02,60.91,60.93,4110.32990805841,38.4868,38.4994,38.43,38.4426,4110.3299
2006-08-22 13:25:00,60.94,61.01,60.94,60.99,6489.994591671173,38.4489,38.4931,38.4489,38.4804,6489.9946
2006-08-22 13:30:00,60.97,60.97,60.92,60.93,2595.997836668469,38.4678,38.4678,38.4363,38.4426,2595.9978
2006-08-22 13:35:00,60.92,60.95,60.88,60.88,8220.65981611682,38.4363,38.4552,38.411,38.411,8220.6598
2006-08-22 13:40:00,60.86,60.86,60.77,60.77,6922.660897782585,38.3984,38.3984,38.3416,38.3416,6922.6609
2006-08-22 13:45:00,60.75,60.79,60.75,60.78,3461.3304488912927,38.329,38.3543,38.329,38.348,3461.3304
2006-08-22 13:50:00,60.75,60.79,60.74,60.79,14494.321254732287,38.329,38.3543,38.3227,38.3543,14494.3213
2006-08-22 13:55:00,60.79,60.91,60.79,60.86,5624.66197944835,38.3543,38.43,38.3543,38.3984,5624.662
2006-08-22 14:00:00,60.88,60.88,60.8,60.83,5408.328826392644,38.411,38.411,38.3606,38.3795,5408.3288
2006-08-22 14:05:00,60.83,60.83,60.78,60.8,7571.660356949702,38.3795,38.3795,38.348,38.3606,7571.6604
2006-08-22 14:10:00,60.8,60.8,60.77,60.79,5840.995132504056,38.3606,38.3606,38.3416,38.3543,5840.9951
2006-08-22 14:15:00,60.78,60.94,60.78,60.92,15684.153596538668,38.348,38.4489,38.348,38.4363,15684.1536
2006-08-22 14:20:00,60.92,60.95,60.86,60.86,25851.81179015684,38.4363,38.4552,38.3984,38.3984,25851.8118
2006-08-22 14:25:00,60.86,60.93,60.86,60.92,9410.4921579232,38.3984,38.4426,38.3984,38.4363,9410.4922
2006-08-22 14:30:00,60.93,60.95,60.92,60.94,5191.995673336939,38.4426,38.4552,38.4363,38.4489,5191.9957
2006-08-22 14:35:00,60.93,60.97,60.91,60.96,10816.657652785289,38.4426,38.4678,38.43,38.4615,10816.6577
2006-08-22 14:40:00,60.97,61.03,60.97,61.02,23147.64737696052,38.4678,38.5057,38.4678,38.4994,23147.6474
2006-08-22 14:45:00,61.02,61.03,60.97,61.0,6489.994591671173,38.4994,38.5057,38.4678,38.4868,6489.9946
2006-08-22 14:50:00,60.99,61.04,60.99,61.02,13628.988642509465,38.4804,38.512,38.4804,38.4994,13628.9886
2006-08-22 14:55:00,61.03,61.05,61.0,61.05,13737.155219037317,38.5057,38.5183,38.4868,38.5183,13737.1552
2006-08-22 15:00:00,61.05,61.09,61.05,61.06,9626.825310978908,38.5183,38.5435,38.5183,38.5246,9626.8253
2006-08-22 15:05:00,61.06,61.08,61.06,61.06,5949.161709031909,38.5246,38.5372,38.5246,38.5246,5949.1617
2006-08-22 15:10:00,61.06,61.09,61.04,61.09,11465.657111952409,38.5246,38.5435,38.512,38.5435,11465.6571
2006-08-22 15:15:00,61.09,61.1,61.05,61.1,11032.990805840996,38.5435,38.5498,38.5183,38.5498,11032.9908
2006-08-22 15:20:00,61.1,61.15,61.09,61.14,21957.815035154137,38.5498,38.5814,38.5435,38.5751,21957.815
2006-08-22 15:25:00,61.13,61.15,61.01,61.04,25635.478637101136,38.5688,38.5814,38.4931,38.512,25635.4786
2006-08-22 15:30:00,61.03,61.13,61.02,61.11,12655.489453758788,38.5057,38.5688,38.4994,38.5562,12655.4895
2006-08-22 15:35:00,61.12,61.12,61.06,61.12,13737.155219037317,38.5625,38.5625,38.5246,38.5625,13737.1552
2006-08-22 15:40:00,61.15,61.15,61.08,61.11,9518.658734451054,38.5814,38.5814,38.5372,38.5562,9518.6587
2006-08-22 15:45:00,61.1,61.16,61.1,61.12,10492.15792320173,38.5498,38.5877,38.5498,38.5625,10492.1579
2006-08-22 15:50:00,61.12,61.12,61.04,61.08,5949.161709031909,38.5625,38.5625,38.512,38.5372,5949.1617
2006-08-22 15:55:00,61.06,61.07,61.01,61.02,14926.9875608437,38.5246,38.5309,38.4931,38.4994,14926.9876
2006-08-23 09:30:00,60.92,61.32,60.92,61.32,24770.14602487831,38.4363,38.6887,38.4363,38.6887,24770.146
2006-08-23 09:35:00,61.32,61.32,61.16,61.19,9518.658734451054,38.6887,38.6887,38.5877,38.6066,9518.6587
2006-08-23 09:40:00,61.17,61.25,61.17,61.25,18496.484586262843,38.594,38.6445,38.594,38.6445,18496.4846
2006-08-23 09:45:00,61.21,61.29,61.2,61.25,11681.990265008111,38.6193,38.6697,38.6129,38.6445,11681.9903
2006-08-23 09:50:00,61.23,61.24,61.16,61.16,4867.49594375338,38.6319,38.6382,38.5877,38.5877,4867.4959
2006-08-23 09:55:00,61.17,61.19,61.11,61.12,9410.4921579232,38.594,38.6066,38.5562,38.5625,9410.4922
2006-08-23 10:00:00,61.12,61.12,61.07,61.08,23039.480800432662,38.5625,38.5625,38.5309,38.5372,23039.4808
2006-08-23 10:05:00,61.08,61.09,60.96,60.99,12763.656030286642,38.5372,38.5435,38.4615,38.4804,12763.656
2006-08-23 10:10:00,60.96,60.96,60.88,60.92,9194.159004867495,38.4615,38.4615,38.411,38.4363,9194.159
2006-08-23 10:15:00,60.92,60.92,60.8,60.86,15467.820443482964,38.4363,38.4363,38.3606,38.3984,15467.8204
2006-08-23 10:20:00,60.85,60.85,60.82,60.83,8545.159545700379,38.3921,38.3921,38.3732,38.3795,8545.1595
2006-08-23 10:25:00,60.81,60.92,60.81,60.85,9951.325040562466,38.3669,38.4363,38.3669,38.3921,9951.325
2006-08-23 10:30:00,60.81,60.91,60.79,60.91,9085.992428339645,38.3669,38.43,38.3543,38.43,9085.9924
2006-08-23 10:35:00,60.9,60.97,60.9,60.91,7355.327203893997,38.4237,38.4678,38.4237,38.43,7355.3272
2006-08-23 10:40:00,60.92,61.09,60.92,61.01,9085.992428339645,38.4363,38.5435,38.4363,38.4931,9085.9924
2006-08-23 10:45:00,60.97,61.0,60.91,60.96,12006.489994591671,38.4678,38.4868,38.43,38.4615,12006.49
2006-08-23 10:50:00,60.96,60.96,60.77,60.86,12763.656030286642,38.4615,38.4615,38.3416,38.3984,12763.656
2006-08-23 10:55:00,60.87,60.87,60.8,60.8,4434.8296376419685,38.4047,38.4047,38.3606,38.3606,4434.8296
2006-08-23 11:00:00,60.81,60.83,60.76,60.79,9194.159004867495,38.3669,38.3795,38.3353,38.3543,9194.159
2006-08-23 11:05:00,60.77,60.77,60.56,60.59,16333.153055705789,38.3416,38.3416,38.2091,38.2281,16333.1531
2006-08-23 11:10:00,60.59,60.62,60.53,60.56,14710.654407787992,38.2281,38.247,38.1902,38.2091,14710.6544
2006-08-23 11:15:00,60.58,60.61,60.55,60.55,5083.829096809086,38.2218,38.2407,38.2028,38.2028,5083.8291
2006-08-23 11:20:00,60.55,60.64,60.53,60.57,11141.157382368849,38.2028,38.2596,38.1902,38.2155,11141.1574
2006-08-23 11:25:00,60.57,60.66,60.55,60.55,21741.48188209843,38.2155,38.2722,38.2028,38.2028,21741.4819
2006-08-23 11:30:00,60.55,60.56,60.52,60.53,7138.994050838291,38.2028,38.2091,38.1839,38.1902,7138.9941
2006-08-23 11:35:00,60.51,60.55,60.49,60.54,8220.65981611682,38.1776,38.2028,38.165,38.1965,8220.6598
2006-08-23 11:40:00,60.54,60.65,60.51,60.65,5300.162249864791,38.1965,38.2659,38.1776,38.2659,5300.1622
2006-08-23 11:45:00,60.61,60.67,60.61,60.66,7571.660356949702,38.2407,38.2785,38.2407,38.2722,7571.6604
2006-08-23 11:50:00,60.67,60.76,60.66,60.75,7138.994050838291,38.2785,38.3353,38.2722,38.329,7138.9941
2006-08-23 11:55:00,60.76,60.84,60.76,60.84,5732.828555976204,38.3353,38.3858,38.3353,38.3858,5732.8286
2006-08-23 12:00:00,60.8,60.85,60.8,60.84,5624.66197944835,38.3606,38.3921,38.3606,38.3858,5624.662
2006-08-23 12:05:00,60.85,60.89,60.8,60.89,6598.161168199026,38.3921,38.4174,38.3606,38.4174,6598.1612
2006-08-23 12:10:00,60.89,60.94,60.88,60.9,4867.49594375338,38.4174,38.4489,38.411,38.4237,4867.4959
2006-08-23 12:15:00,60.9,60.9,60.79,60.81,3677.6636019469984,38.4237,38.4237,38.3543,38.3669,3677.6636
2006-08-23 12:20:00,60.81,60.92,60.8,60.92,7896.160086533261,38.3669,38.4363,38.3606,38.4363,7896.1601
2006-08-23 12:25:00,60.92,60.95,60.9,60.93,2271.4981070849108,38.4363,38.4552,38.4237,38.4426,2271.4981
2006-08-23 12:30:00,60.94,60.96,60.91,60.93,6273.661438615468,38.4489,38.4615,38.43,38.4426,6273.6614
2006-08-23 12:35:00,60.93,60.97,60.91,60.94,3353.16387236344,38.4426,38.4678,38.43,38.4489,3353.1639
2006-08-23 12:40:00,60.94,60.99,60.94,60.99,3136.830719307734,38.4489,38.4804,38.4489,38.4804,3136.8307
2006-08-23 12:45:00,60.97,61.04,60.97,61.03,4651.162790697675,38.4678,38.512,38.4678,38.5057,4651.1628
2006-08-23 12:50:00,61.03,61.14,61.03,61.13,3677.6636019469984,38.5057,38.5751,38.5057,38.5688,3677.6636
2006-08-23 12:55:00,61.11,61.16,61.08,61.13,8328.826392644673,38.5562,38.5877,38.5372,38.5688,8328.8264
2006-08-23 13:00:00,61.13,61.16,61.09,61.11,18604.6511627907,38.5688,38.5877,38.5435,38.5562,18604.6512
2006-08-23 13:05:00,61.12,61.15,61.07,61.07,6814.494321254732,38.5625,38.5814,38.5309,38.5309,6814.4943
2006-08-23 13:10:00,61.09,61.12,61.09,61.11,1297.9989183342348,38.5435,38.5625,38.5435,38.5562,1297.9989
2006-08-23 13:15:00,61.13,61.15,61.07,61.07,3677.6636019469984,38.5688,38.5814,38.5309,38.5309,3677.6636
2006-08-23 13:20:00,61.07,61.1,61.07,61.09,5840.995132504056,38.5309,38.5498,38.5309,38.5435,5840.9951
2006-08-23 13:25:00,61.1,61.13,61.1,61.13,5840.995132504056,38.5498,38.5688,38.5498,38.5688,5840.9951
2006-08-23 13:30:00,61.15,61.15,61.12,61.12,3569.4970254191453,38.5814,38.5814,38.5625,38.5625,3569.497
2006-08-23 13:35:00,61.13,61.13,61.09,61.11,3677.6636019469984,38.5688,38.5688,38.5435,38.5562,3677.6636
2006-08-23 13:40:00,61.08,61.09,61.04,61.04,19578.15035154137,38.5372,38.5435,38.512,38.512,19578.1504
2006-08-23 13:45:00,61.0,61.04,60.99,61.0,4002.163331530557,38.4868,38.512,38.4804,38.4868,4002.1633
2006-08-23 13:50:00,61.0,61.04,60.96,61.01,15792.320173066522,38.4868,38.512,38.4615,38.4931,15792.3202
2006-08-23 13:55:00,61.01,61.04,61.01,61.04,9951.325040562466,38.4931,38.512,38.4931,38.512,9951.325
2006-08-23 14:00:00,61.08,61.08,61.06,61.07,4002.163331530557,38.5372,38.5372,38.5246,38.5309,4002.1633
2006-08-23 14:05:00,61.07,61.1,61.05,61.1,8653.32612222823,38.5309,38.5498,38.5183,38.5498,8653.3261
2006-08-23 14:10:00,61.13,61.16,61.11,61.15,12871.822606814494,38.5688,38.5877,38.5562,38.5814,12871.8226
2006-08-23 14:15:00,61.12,61.13,61.07,61.1,7030.8274743104375,38.5625,38.5688,38.5309,38.5498,7030.8275
2006-08-23 14:20:00,61.11,61.11,61.07,61.1,7571.660356949702,38.5562,38.5562,38.5309,38.5498,7571.6604
2006-08-23 14:25:00,61.1,61.11,61.04,61.04,3893.996755002704,38.5498,38.5562,38.512,38.512,3893.9968
2006-08-23 14:30:00,61.05,61.05,61.0,61.03,5516.495402920497,38.5183,38.5183,38.4868,38.5057,5516.4954
2006-08-23 14:35:00,61.03,61.12,61.0,61.07,16008.653326122228,38.5057,38.5625,38.4868,38.5309,16008.6533
2006-08-23 14:40:00,61.09,61.12,61.07,61.08,4218.496484586262,38.5435,38.5625,38.5309,38.5372,4218.4965
2006-08-23 14:45:00,61.08,61.08,61.0,61.01,17739.318550567874,38.5372,38.5372,38.4868,38.4931,17739.3186
2006-08-23 14:50:00,61.01,61.04,60.98,61.02,14169.821525148727,38.4931,38.512,38.4741,38.4994,14169.8215
2006-08-23 14:55:00,60.99,60.99,60.92,60.93,7247.160627366144,38.4804,38.4804,38.4363,38.4426,7247.1606
2006-08-23 15:00:00,60.96,60.96,60.86,60.88,16657.652785289345,38.4615,38.4615,38.3984,38.411,16657.6528
2006-08-23 15:05:00,60.88,60.99,60.88,60.93,23904.813412655487,38.411,38.4804,38.411,38.4426,23904.8134
2006-08-23 15:10:00,60.94,60.94,60.86,60.88,20335.316387236344,38.4489,38.4489,38.3984,38.411,20335.3164
2006-08-23 15:15:00,60.88,60.95,60.86,60.95,19578.15035154137,38.411,38.4552,38.3984,38.4552,19578.1504
2006-08-23 15:20:00,60.95,61.02,60.93,61.0,17090.319091400757,38.4552,38.4994,38.4426,38.4868,17090.3191
2006-08-23 15:25:00,61.01,61.02,60.96,60.99,14386.154678204435,38.4931,38.4994,38.4615,38.4804,14386.1547
2006-08-23 15:30:00,61.0,61.0,60.92,60.99,16008.653326122228,38.4868,38.4868,38.4363,38.4804,16008.6533
2006-08-23 15:35:00,61.01,61.07,60.97,61.03,12330.98972417523,38.4931,38.5309,38.4678,38.5057,12330.9897
2006-08-23 15:40:00,61.03,61.04,60.92,60.97,26825.31097890752,38.5057,38.512,38.4363,38.4678,26825.311
2006-08-23 15:45:00,61.0,61.02,60.96,61.02,31692.806922660897,38.4868,38.4994,38.4615,38.4994,31692.8069
2006-08-23 15:50:00,61.01,61.02,60.98,61.02,15900.486749594374,38.4931,38.4994,38.4741,38.4994,15900.4867
2006-08-23 15:55:00,61.01,61.02,61.0,61.02,25094.64575446187,38.4931,38.4994,38.4868,38.4994,25094.6458
2006-08-24 09:30:00,61.11,61.43,61.08,61.15,17414.818820984314,38.5562,38.7581,38.5372,38.5814,17414.8188
2006-08-24 09:35:00,61.16,61.17,61.11,61.11,8220.65981611682,38.5877,38.594,38.5562,38.5562,8220.6598
2006-08-24 09:40:00,61.09,61.12,60.94,61.05,10492.15792320173,38.5435,38.5625,38.4489,38.5183,10492.1579
2006-08-24 09:45:00,61.05,61.07,60.97,60.97,6057.328285559762,38.5183,38.5309,38.4678,38.4678,6057.3283
2006-08-24 09:50:00,60.99,61.02,60.83,60.83,10924.824229313142,38.4804,38.4994,38.3795,38.3795,10924.8242
2006-08-24 09:55:00,60.83,60.85,60.79,60.83,5949.161709031909,38.3795,38.3921,38.3543,38.3795,5949.1617
2006-08-24 10:00:00,60.82,60.82,60.75,60.76,3461.3304488912927,38.3732,38.3732,38.329,38.3353,3461.3304
2006-08-24 10:05:00,60.76,60.92,60.76,60.91,15359.65386695511,38.3353,38.4363,38.3353,38.43,15359.6539
2006-08-24 10:10:00,60.88,60.9,60.82,60.86,4867.49594375338,38.411,38.4237,38.3732,38.3984,4867.4959
2006-08-24 10:15:00,60.92,60.96,60.9,60.92,2379.6646836127634,38.4363,38.4615,38.4237,38.4363,2379.6647
2006-08-24 10:20:00,60.92,60.96,60.91,60.93,3893.996755002704,38.4363,38.4615,38.43,38.4426,3893.9968
2006-08-24 10:25:00,60.94,61.02,60.94,61.01,7896.160086533261,38.4489,38.4994,38.4489,38.4931,7896.1601
2006-08-24 10:30:00,61.0,61.0,60.92,60.92,7138.994050838291,38.4868,38.4868,38.4363,38.4363,7138.9941
2006-08-24 10:35:00,60.92,60.92,60.86,60.86,6165.494862087615,38.4363,38.4363,38.3984,38.3984,6165.4949
2006-08-24 10:40:00,60.85,60.85,60.75,60.8,6489.994591671173,38.3921,38.3921,38.329,38.3606,6489.9946
2006-08-24 10:45:00,60.78,60.78,60.75,60.76,4975.662520281233,38.348,38.348,38.329,38.3353,4975.6625
2006-08-24 10:50:00,60.77,60.82,60.74,60.78,6489.994591671173,38.3416,38.3732,38.3227,38.348,6489.9946
2006-08-24 10:55:00,60.78,60.82,60.78,60.8,3785.830178474851,38.348,38.3732,38.348,38.3606,3785.8302
2006-08-24 11:00:00,60.8,60.85,60.77,60.82,5949.161709031909,38.3606,38.3921,38.3416,38.3732,5949.1617
2006-08-24 11:05:00,60.81,60.89,60.81,60.87,4434.8296376419685,38.3669,38.4174,38.3669,38.4047,4434.8296
2006-08-24 11:10:00,60.87,60.89,60.86,60.86,4218.496484586262,38.4047,38.4174,38.3984,38.3984,4218.4965
2006-08-24 11:15:00,60.86,60.86,60.81,60.83,6598.161168199026,38.3984,38.3984,38.3669,38.3795,6598.1612
2006-08-24 11:20:00,60.82,60.82,60.77,60.79,8977.82585181179,38.3732,38.3732,38.3416,38.3543,8977.8259
2006-08-24 11:25:00,60.81,60.85,60.8,60.8,17739.318550567874,38.3669,38.3921,38.3606,38.3606,17739.3186
2006-08-24 11:30:00,60.79,60.79,60.61,60.64,7247.160627366144,38.3543,38.3543,38.2407,38.2596,7247.1606
2006-08-24 11:35:00,60.61,60.67,60.6,60.65,8112.493239588966,38.2407,38.2785,38.2344,38.2659,8112.4932
2006-08-24 11:40:00,60.64,60.64,60.6,60.62,7571.660356949702,38.2596,38.2596,38.2344,38.247,7571.6604
2006-08-24 11:45:00,60.6,60.6,60.55,60.55,7030.8274743104375,38.2344,38.2344,38.2028,38.2028,7030.8275
2006-08-24 11:50:00,60.54,60.55,60.5,60.54,4218.496484586262,38.1965,38.2028,38.1713,38.1965,4218.4965
2006-08-24 11:55:00,60.54,60.54,60.51,60.54,3677.6636019469984,38.1965,38.1965,38.1776,38.1965,3677.6636
2006-08-24 12:00:00,60.51,60.52,60.32,60.4,19686.316928069227,38.1776,38.1839,38.0577,38.1082,19686.3169
2006-08-24 12:05:00,60.4,60.43,60.35,60.35,6057.328285559762,38.1082,38.1271,38.0767,38.0767,6057.3283
2006-08-24 12:10:00,60.34,60.38,60.3,60.31,7463.49378042185,38.0703,38.0956,38.0451,38.0514,7463.4938
2006-08-24 12:15:00,60.3,60.41,60.3,60.41,4651.162790697675,38.0451,38.1145,38.0451,38.1145,4651.1628
2006-08-24 12:20:00,60.42,60.45,60.42,60.43,1406.1654948620876,38.1208,38.1397,38.1208,38.1271,1406.1655
2006-08-24 12:25:00,60.45,60.49,60.45,60.49,2595.997836668469,38.1397,38.165,38.1397,38.165,2595.9978
2006-08-24 12:30:00,60.47,60.52,60.46,60.46,2704.164413196322,38.1524,38.1839,38.1461,38.1461,2704.1644
2006-08-24 12:35:00,60.46,60.55,60.46,60.55,3785.830178474851,38.1461,38.2028,38.1461,38.2028,3785.8302
2006-08-24 12:40:00,60.5,60.53,60.5,60.53,2487.8312601406165,38.1713,38.1902,38.1713,38.1902,2487.8313
2006-08-24 12:45:00,60.54,60.54,60.46,60.46,3569.4970254191453,38.1965,38.1965,38.1461,38.1461,3569.497
2006-08-24 12:50:00,60.5,60.53,60.5,60.53,1622.4986479177933,38.1713,38.1902,38.1713,38.1902,1622.4986
2006-08-24 12:55:00,60.53,60.54,60.51,60.54,4110.32990805841,38.1902,38.1965,38.1776,38.1965,4110.3299
2006-08-24 13:00:00,60.54,60.56,60.53,60.53,1081.6657652785289,38.1965,38.2091,38.1902,38.1902,1081.6658
2006-08-24 13:05:00,60.54,60.54,60.54,60.54,1622.4986479177933,38.1965,38.1965,38.1965,38.1965,1622.4986
2006-08-24 13:10:00,60.54,60.58,60.54,60.55,2163.3315305570577,38.1965,38.2218,38.1965,38.2028,2163.3315
2006-08-24 13:15:00,60.55,60.55,60.55,60.55,108.1665765278529,38.2028,38.2028,38.2028,38.2028,108.1666
2006-08-24 13:20:00,60.56,60.67,60.56,60.59,10059.491617090318,38.2091,38.2785,38.2091,38.2281,10059.4916
2006-08-24 13:25:00,60.57,60.69,60.55,60.69,32774.47268793943,38.2155,38.2912,38.2028,38.2912,32774.4727
2006-08-24 13:30:00,60.7,60.78,60.7,60.73,14926.9875608437,38.2975,38.348,38.2975,38.3164,14926.9876
2006-08-24 13:35:00,60.74,60.74,60.66,60.66,1946.998377501352,38.3227,38.3227,38.2722,38.2722,1946.9984
2006-08-24 13:40:00,60.66,60.67,60.61,60.62,757.1660356949702,38.2722,38.2785,38.2407,38.247,757.166
2006-08-24 13:45:00,60.62,60.63,60.56,60.61,4975.662520281233,38.247,38.2533,38.2091,38.2407,4975.6625
2006-08-24 13:50:00,60.63,60.66,60.63,60.66,3028.664142779881,38.2533,38.2722,38.2533,38.2722,3028.6641
2006-08-24 13:55:00,60.67,60.71,60.67,60.71,3028.664142779881,38.2785,38.3038,38.2785,38.3038,3028.6641
2006-08-24 14:00:00,60.71,60.76,60.71,60.76,2704.164413196322,38.3038,38.3353,38.3038,38.3353,2704.1644
2006-08-24 14:05:00,60.76,60.8,60.76,60.8,1946.998377501352,38.3353,38.3606,38.3353,38.3606,1946.9984
2006-08-24 14:10:00,60.79,60.87,60.79,60.87,8977.82585181179,38.3543,38.4047,38.3543,38.4047,8977.8259
2006-08-24 14:15:00,60.88,60.88,60.83,60.84,3569.4970254191453,38.411,38.411,38.3795,38.3858,3569.497
2006-08-24 14:20:00,60.84,60.87,60.84,60.86,2704.164413196322,38.3858,38.4047,38.3858,38.3984,2704.1644
2006-08-24 14:25:00,60.86,60.86,60.84,60.84,2379.6646836127634,38.3984,38.3984,38.3858,38.3858,2379.6647
2006-08-24 14:30:00,60.84,60.84,60.75,60.76,9518.658734451054,38.3858,38.3858,38.329,38.3353,9518.6587
2006-08-24 14:35:00,60.77,60.78,60.76,60.78,2704.164413196322,38.3416,38.348,38.3353,38.348,2704.1644
2006-08-24 14:40:00,60.76,60.76,60.7,60.7,973.499188750676,38.3353,38.3353,38.2975,38.2975,973.4992
2006-08-24 14:45:00,60.67,60.76,60.67,60.76,3893.996755002704,38.2785,38.3353,38.2785,38.3353,3893.9968
2006-08-24 14:50:00,60.74,60.83,60.74,60.81,3893.996755002704,38.3227,38.3795,38.3227,38.3669,3893.9968
2006-08-24 14:55:00,60.82,60.86,60.82,60.86,1946.998377501352,38.3732,38.3984,38.3732,38.3984,1946.9984
2006-08-24 15:00:00,60.85,60.85,60.77,60.8,2487.8312601406165,38.3921,38.3921,38.3416,38.3606,2487.8313
2006-08-24 15:05:00,60.8,60.81,60.79,60.79,3028.664142779881,38.3606,38.3669,38.3543,38.3543,3028.6641
2006-08-24 15:10:00,60.79,60.79,60.73,60.76,5516.495402920497,38.3543,38.3543,38.3164,38.3353,5516.4954
2006-08-24 15:15:00,60.77,60.77,60.67,60.68,5949.161709031909,38.3416,38.3416,38.2785,38.2849,5949.1617
2006-08-24 15:20:00,60.68,60.73,60.68,60.71,10492.15792320173,38.2849,38.3164,38.2849,38.3038,10492.1579
2006-08-24 15:25:00,60.7,60.74,60.69,60.74,11465.657111952409,38.2975,38.3227,38.2912,38.3227,11465.6571
2006-08-24 15:30:00,60.74,60.75,60.71,60.72,11249.3239588967,38.3227,38.329,38.3038,38.3101,11249.324
2006-08-24 15:35:00,60.71,60.74,60.71,60.73,24878.312601406164,38.3038,38.3227,38.3038,38.3164,24878.3126
2006-08-24 15:40:00,60.71,60.71,60.58,60.58,7247.160627366144,38.3038,38.3038,38.2218,38.2218,7247.1606
2006-08-24 15:45:00,60.59,60.63,60.58,60.61,10059.491617090318,38.2281,38.2533,38.2218,38.2407,10059.4916
2006-08-24 15:50:00,60.64,60.64,60.61,60.63,13088.1557598702,38.2596,38.2596,38.2407,38.2533,13088.1558
2006-08-24 15:55:00,60.64,60.64,60.57,60.58,19578.15035154137,38.2596,38.2596,38.2155,38.2218,19578.1504
2006-08-25 09:30:00,60.34,60.4,60.3,60.31,12655.489453758788,38.0703,38.1082,38.0451,38.0514,12655.4895
2006-08-25 09:35:00,60.26,60.37,60.26,60.37,11032.990805840996,38.0199,38.0893,38.0199,38.0893,11032.9908
2006-08-25 09:40:00,60.36,60.44,60.34,60.4,24337.4797187669,38.083,38.1334,38.0703,38.1082,24337.4797
2006-08-25 09:45:00,60.43,60.55,60.38,60.55,13628.988642509465,38.1271,38.2028,38.0956,38.2028,13628.9886
2006-08-25 09:50:00,60.51,60.51,60.33,60.41,6598.161168199026,38.1776,38.1776,38.064,38.1145,6598.1612
2006-08-25 09:55:00,60.41,60.44,60.37,60.41,9843.158464034614,38.1145,38.1334,38.0893,38.1145,9843.1585
2006-08-25 10:00:00,60.4,60.4,60.23,60.3,31151.974040021632,38.1082,38.1082,38.0009,38.0451,31151.974
2006-08-25 10:05:00,60.3,60.32,60.16,60.16,33531.638723634394,38.0451,38.0577,37.9568,37.9568,33531.6387
2006-08-25 10:10:00,60.16,60.22,60.15,60.18,20335.316387236344,37.9568,37.9946,37.9505,37.9694,20335.3164
2006-08-25 10:15:00,60.17,60.34,60.15,60.22,34288.80475932937,37.9631,38.0703,37.9505,37.9946,34288.8048
2006-08-25 10:20:00,60.22,60.26,60.19,60.19,7247.160627366144,37.9946,38.0199,37.9757,37.9757,7247.1606
2006-08-25 10:25:00,60.23,60.26,60.19,60.19,14277.98810167658,38.0009,38.0199,37.9757,37.9757,14277.9881
2006-08-25 10:30:00,60.22,60.31,60.15,60.21,46619.79448350459,37.9946,38.0514,37.9505,37.9883,46619.7945
2006-08-25 10:35:00,60.2,60.22,60.13,60.14,22282.314764737694,37.982,37.9946,37.9378,37.9442,22282.3148
2006-08-25 10:40:00,60.14,60.24,60.13,60.18,12763.656030286642,37.9442,38.0072,37.9378,37.9694,12763.656
2006-08-25 10:45:00,60.16,60.19,60.15,60.18,5191.995673336939,37.9568,37.9757,37.9505,37.9694,5191.9957
2006-08-25 10:50:00,60.14,60.18,60.14,60.15,3677.6636019469984,37.9442,37.9694,37.9442,37.9505,3677.6636
2006-08-25 10:55:00,60.18,60.22,60.12,60.17,5840.995132504056,37.9694,37.9946,37.9315,37.9631,5840.9951
2006-08-25 11:00:00,60.18,60.18,60.1,60.14,7679.826933477555,37.9694,37.9694,37.9189,37.9442,7679.8269
2006-08-25 11:05:00,60.14,60.14,60.0,60.02,16549.486208761493,37.9442,37.9442,37.8558,37.8684,16549.4862
2006-08-25 11:10:00,60.0,60.0,59.94,59.97,26284.478096268253,37.8558,37.8558,37.818,37.8369,26284.4781
2006-08-25 11:15:00,59.97,59.97,59.88,59.89,13628.988642509465,37.8369,37.8369,37.7801,37.7864,13628.9886
2006-08-25 11:20:00,59.87,59.92,59.83,59.92,15684.153596538668,37.7738,37.8054,37.7486,37.8054,15684.1536
2006-08-25 11:25:00,59.9,60.04,59.9,60.0,7138.994050838291,37.7927,37.8811,37.7927,37.8558,7138.9941
2006-08-25 11:30:00,60.0,60.0,59.85,59.86,5083.829096809086,37.8558,37.8558,37.7612,37.7675,5083.8291
2006-08-25 11:35:00,59.86,59.9,59.82,59.84,4002.163331530557,37.7675,37.7927,37.7423,37.7549,4002.1633
2006-08-25 11:40:00,59.85,59.93,59.84,59.87,3677.6636019469984,37.7612,37.8117,37.7549,37.7738,3677.6636
2006-08-25 11:45:00,59.83,59.86,59.82,59.85,3461.3304488912927,37.7486,37.7675,37.7423,37.7612,3461.3304
2006-08-25 11:50:00,59.86,60.02,59.85,59.99,5840.995132504056,37.7675,37.8684,37.7612,37.8495,5840.9951
2006-08-25 11:55:00,60.01,60.09,60.01,60.09,4110.32990805841,37.8621,37.9126,37.8621,37.9126,4110.3299
2006-08-25 12:00:00,60.09,60.1,60.06,60.08,2812.330989724175,37.9126,37.9189,37.8937,37.9063,2812.331
2006-08-25 12:05:00,60.07,60.14,60.07,60.1,7896.160086533261,37.9,37.9442,37.9,37.9189,7896.1601
2006-08-25 12:10:00,60.1,60.11,60.08,60.09,2920.497566252028,37.9189,37.9252,37.9063,37.9126,2920.4976
2006-08-25 12:15:00,60.1,60.1,59.96,59.96,5949.161709031909,37.9189,37.9189,37.8306,37.8306,5949.1617
2006-08-25 12:20:00,59.94,59.95,59.92,59.92,3244.9972958355866,37.818,37.8243,37.8054,37.8054,3244.9973
2006-08-25 12:25:00,59.93,59.96,59.92,59.96,2704.164413196322,37.8117,37.8306,37.8054,37.8306,2704.1644
2006-08-25 12:30:00,59.93,60.0,59.93,59.98,4110.32990805841,37.8117,37.8558,37.8117,37.8432,4110.3299
2006-08-25 12:35:00,59.95,60.02,59.93,60.01,8977.82585181179,37.8243,37.8684,37.8117,37.8621,8977.8259
2006-08-25 12:40:00,60.01,60.05,60.01,60.04,5732.828555976204,37.8621,37.8874,37.8621,37.8811,5732.8286
2006-08-25 12:45:00,60.05,60.06,59.97,60.0,5949.161709031909,37.8874,37.8937,37.8369,37.8558,5949.1617
2006-08-25 12:50:00,60.0,60.04,59.99,60.02,3028.664142779881,37.8558,37.8811,37.8495,37.8684,3028.6641
2006-08-25 12:55:00,60.01,60.03,59.98,60.03,2812.330989724175,37.8621,37.8748,37.8432,37.8748,2812.331
2006-08-25 13:00:00,60.03,60.06,60.0,60.06,6057.328285559762,37.8748,37.8937,37.8558,37.8937,6057.3283
2006-08-25 13:05:00,60.06,60.07,60.05,60.06,2271.4981070849108,37.8937,37.9,37.8874,37.8937,2271.4981
2006-08-25 13:10:00,60.07,60.11,60.06,60.11,7138.994050838291,37.9,37.9252,37.8937,37.9252,7138.9941
2006-08-25 13:15:00,60.11,60.12,60.07,60.08,4867.49594375338,37.9252,37.9315,37.9,37.9063,4867.4959
2006-08-25 13:20:00,60.1,60.1,60.06,60.06,2920.497566252028,37.9189,37.9189,37.8937,37.8937,2920.4976
2006-08-25 13:25:00,60.06,60.1,60.05,60.05,6598.161168199026,37.8937,37.9189,37.8874,37.8874,6598.1612
2006-08-25 13:30:00,60.08,60.1,60.06,60.08,1946.998377501352,37.9063,37.9189,37.8937,37.9063,1946.9984
2006-08-25 13:35:00,60.08,60.13,60.06,60.06,6598.161168199026,37.9063,37.9378,37.8937,37.8937,6598.1612
2006-08-25 13:40:00,60.09,60.11,60.07,60.08,5840.995132504056,37.9126,37.9252,37.9,37.9063,5840.9951
2006-08-25 13:45:00,60.11,60.18,60.08,60.18,10275.824770146024,37.9252,37.9694,37.9063,37.9694,10275.8248
2006-08-25 13:50:00,60.18,60.18,60.14,60.17,4218.496484586262,37.9694,37.9694,37.9442,37.9631,4218.4965
2006-08-25 13:55:00,60.18,60.2,60.17,60.2,3569.4970254191453,37.9694,37.982,37.9631,37.982,3569.497
2006-08-25 14:00:00,60.2,60.22,60.18,60.22,5408.328826392644,37.982,37.9946,37.9694,37.9946,5408.3288
2006-08-25 14:05:00,60.22,60.24,60.19,60.22,5516.495402920497,37.9946,38.0072,37.9757,37.9946,5516.4954
2006-08-25 14:10:00,60.23,60.24,60.2,60.24,5191.995673336939,38.0009,38.0072,37.982,38.0072,5191.9957
2006-08-25 14:15:00,60.24,60.25,60.18,60.23,13953.488372093025,38.0072,38.0136,37.9694,38.0009,13953.4884
2006-08-25 14:20:00,60.24,60.31,60.24,60.28,7679.826933477555,38.0072,38.0514,38.0072,38.0325,7679.8269
2006-08-25 14:25:00,60.29,60.29,60.26,60.28,5624.66197944835,38.0388,38.0388,38.0199,38.0325,5624.662
2006-08-25 14:30:00,60.29,60.29,60.26,60.28,17414.818820984314,38.0388,38.0388,38.0199,38.0325,17414.8188
2006-08-25 14:35:00,60.27,60.29,60.24,60.24,10816.657652785289,38.0262,38.0388,38.0072,38.0072,10816.6577
2006-08-25 14:40:00,60.24,60.26,60.18,60.18,9194.159004867495,38.0072,38.0199,37.9694,37.9694,9194.159
2006-08-25 14:45:00,60.18,60.26,60.18,60.24,4326.663061114115,37.9694,38.0199,37.9694,38.0072,4326.6631
2006-08-25 14:50:00,60.19,60.25,60.18,60.22,4651.162790697675,37.9757,38.0136,37.9694,37.9946,4651.1628
2006-08-25 14:55:00,60.22,60.24,60.22,60.24,1406.1654948620876,37.9946,38.0072,37.9946,38.0072,1406.1655
2006-08-25 15:00:00,60.24,60.29,60.24,60.29,5840.995132504056,38.0072,38.0388,38.0072,38.0388,5840.9951
2006-08-25 15:05:00,60.27,60.31,60.27,60.31,6706.327744726879,38.0262,38.0514,38.0262,38.0514,6706.3277
2006-08-25 15:10:00,60.3,60.36,60.3,60.36,5191.995673336939,38.0451,38.083,38.0451,38.083,5191.9957
2006-08-25 15:15:00,60.36,60.37,60.34,60.34,9410.4921579232,38.083,38.0893,38.0703,38.0703,9410.4922
2006-08-25 15:20:00,60.35,60.39,60.34,60.39,7030.8274743104375,38.0767,38.1019,38.0703,38.1019,7030.8275
2006-08-25 15:25:00,60.39,60.43,60.38,60.43,5191.995673336939,38.1019,38.1271,38.0956,38.1271,5191.9957
2006-08-25 15:30:00,60.42,60.46,60.4,60.44,7787.993510005408,38.1208,38.1461,38.1082,38.1334,7787.9935
2006-08-25 15:35:00,60.46,60.48,60.44,60.44,5949.161709031909,38.1461,38.1587,38.1334,38.1334,5949.1617
2006-08-25 15:40:00,60.43,60.43,60.31,60.31,16982.152514872905,38.1271,38.1271,38.0514,38.0514,16982.1525
2006-08-25 15:45:00,60.33,60.33,60.31,60.31,4434.8296376419685,38.064,38.064,38.0514,38.0514,4434.8296
2006-08-25 15:50:00,60.31,60.31,60.21,60.22,20551.64954029205,38.0514,38.0514,37.9883,37.9946,20551.6495
2006-08-25 15:55:00,60.23,60.23,60.21,60.22,25202.812330989724,38.0009,38.0009,37.9883,37.9946,25202.8123
2006-08-28 09:30:00,60.0,60.21,59.95,60.21,14386.154678204435,37.8558,37.9883,37.8243,37.9883,14386.1547
2006-08-28 09:35:00,60.15,60.16,59.89,59.92,7355.327203893997,37.9505,37.9568,37.7864,37.8054,7355.3272
2006-08-28 09:40:00,59.95,60.03,59.95,59.97,4110.32990805841,37.8243,37.8748,37.8243,37.8369,4110.3299
2006-08-28 09:45:00,59.98,60.06,59.94,60.06,4975.662520281233,37.8432,37.8937,37.818,37.8937,4975.6625
2006-08-28 09:50:00,60.06,60.08,59.99,59.99,37425.6354786371,37.8937,37.9063,37.8495,37.8495,37425.6355
2006-08-28 09:55:00,59.98,60.18,59.95,60.18,11681.990265008111,37.8432,37.9694,37.8243,37.9694,11681.9903
2006-08-28 10:00:00,60.21,60.27,60.2,60.21,7247.160627366144,37.9883,38.0262,37.982,37.9883,7247.1606
2006-08-28 10:05:00,60.26,60.34,60.24,60.31,8869.659275283937,38.0199,38.0703,38.0072,38.0514,8869.6593
2006-08-28 10:10:00,60.31,60.41,60.22,60.38,13196.322336398052,38.0514,38.1145,37.9946,38.0956,13196.3223
2006-08-28 10:15:00,60.37,60.43,60.36,60.41,15143.320713899404,38.0893,38.1271,38.083,38.1145,15143.3207
2006-08-28 10:20:00,60.41,60.44,60.38,60.44,4867.49594375338,38.1145,38.1334,38.0956,38.1334,4867.4959
2006-08-28 10:25:00,60.44,60.67,60.44,60.65,14061.654948620877,38.1334,38.2785,38.1334,38.2659,14061.6549
2006-08-28 10:30:00,60.66,60.7,60.59,60.68,19578.15035154137,38.2722,38.2975,38.2281,38.2849,19578.1504
2006-08-28 10:35:00,60.72,60.74,60.66,60.67,17847.485127095726,38.3101,38.3227,38.2722,38.2785,17847.4851
2006-08-28 10:40:00,60.67,60.67,60.61,60.61,10708.491076257436,38.2785,38.2785,38.2407,38.2407,10708.4911
2006-08-28 10:45:00,60.58,60.58,60.43,60.44,11357.490535424551,38.2218,38.2218,38.1271,38.1334,11357.4905
2006-08-28 10:50:00,60.43,60.47,60.43,60.46,13520.82206598161,38.1271,38.1524,38.1271,38.1461,13520.8221
2006-08-28 10:55:00,60.47,60.5,60.41,60.47,12979.989183342346,38.1524,38.1713,38.1145,38.1524,12979.9892
2006-08-28 11:00:00,60.49,60.67,60.49,60.67,5732.828555976204,38.165,38.2785,38.165,38.2785,5732.8286
2006-08-28 11:05:00,60.66,60.7,60.65,60.69,6381.828015143321,38.2722,38.2975,38.2659,38.2912,6381.828
2006-08-28 11:10:00,60.68,60.69,60.64,60.65,7787.993510005408,38.2849,38.2912,38.2596,38.2659,7787.9935
2006-08-28 11:15:00,60.65,60.67,60.64,60.66,3677.6636019469984,38.2659,38.2785,38.2596,38.2722,3677.6636
2006-08-28 11:20:00,60.66,60.66,60.59,60.59,5624.66197944835,38.2722,38.2722,38.2281,38.2281,5624.662
2006-08-28 11:25:00,60.6,60.62,60.55,60.55,13412.655489453758,38.2344,38.247,38.2028,38.2028,13412.6555
2006-08-28 11:30:00,60.55,60.55,60.49,60.53,16333.153055705789,38.2028,38.2028,38.165,38.1902,16333.1531
2006-08-28 11:35:00,60.51,60.53,60.44,60.47,13628.988642509465,38.1776,38.1902,38.1334,38.1524,13628.9886
2006-08-28 11:40:00,60.47,60.55,60.46,60.55,38831.80097349919,38.1524,38.2028,38.1461,38.2028,38831.801
2006-08-28 11:45:00,60.55,60.67,60.55,60.67,8220.65981611682,38.2028,38.2785,38.2028,38.2785,8220.6598
2006-08-28 11:50:00,60.67,60.79,60.65,60.79,10059.491617090318,38.2785,38.3543,38.2659,38.3543,10059.4916
2006-08-28 11:55:00,60.78,60.81,60.65,60.75,42942.1308815576,38.348,38.3669,38.2659,38.329,42942.1309
2006-08-28 12:00:00,60.74,60.77,60.7,60.7,4218.496484586262,38.3227,38.3416,38.2975,38.2975,4218.4965
2006-08-28 12:05:00,60.7,60.71,60.68,60.7,4002.163331530557,38.2975,38.3038,38.2849,38.2975,4002.1633
2006-08-28 12:10:00,60.7,60.72,60.67,60.67,7247.160627366144,38.2975,38.3101,38.2785,38.2785,7247.1606
2006-08-28 12:15:00,60.66,60.72,60.66,60.67,5191.995673336939,38.2722,38.3101,38.2722,38.2785,5191.9957
2006-08-28 12:20:00,60.68,60.75,60.67,60.74,7355.327203893997,38.2849,38.329,38.2785,38.3227,7355.3272
2006-08-28 12:25:00,60.73,60.73,60.61,60.61,8004.326663061114,38.3164,38.3164,38.2407,38.2407,8004.3267
2006-08-28 12:30:00,60.62,60.63,60.59,60.63,5408.328826392644,38.247,38.2533,38.2281,38.2533,5408.3288
2006-08-28 12:35:00,60.63,60.64,60.58,60.64,5300.162249864791,38.2533,38.2596,38.2218,38.2596,5300.1622
2006-08-28 12:40:00,60.65,60.65,60.56,60.57,10708.491076257436,38.2659,38.2659,38.2091,38.2155,10708.4911
2006-08-28 12:45:00,60.58,60.61,60.5,60.51,14818.820984315846,38.2218,38.2407,38.1713,38.1776,14818.821
2006-08-28 12:50:00,60.5,60.58,60.49,60.58,8977.82585181179,38.1713,38.2218,38.165,38.2218,8977.8259
2006-08-28 12:55:00,60.58,60.64,60.56,60.59,3893.996755002704,38.2218,38.2596,38.2091,38.2281,3893.9968
2006-08-28 13:00:00,60.58,60.58,60.51,60.52,4542.9962141698215,38.2218,38.2218,38.1776,38.1839,4542.9962
2006-08-28 13:05:00,60.53,60.59,60.52,60.59,2920.497566252028,38.1902,38.2281,38.1839,38.2281,2920.4976
2006-08-28 13:10:00,60.59,60.62,60.58,60.61,6273.661438615468,38.2281,38.247,38.2218,38.2407,6273.6614
2006-08-28 13:15:00,60.61,60.7,60.59,60.7,11141.157382368849,38.2407,38.2975,38.2281,38.2975,11141.1574
2006-08-28 13:20:00,60.7,60.75,60.69,60.75,7247.160627366144,38.2975,38.329,38.2912,38.329,7247.1606
2006-08-28 13:25:00,60.75,60.75,60.69,60.71,5516.495402920497,38.329,38.329,38.2912,38.3038,5516.4954
2006-08-28 13:30:00,60.72,60.72,60.67,60.67,4975.662520281233,38.3101,38.3101,38.2785,38.2785,4975.6625
2006-08-28 13:35:00,60.67,60.7,60.67,60.67,6814.494321254732,38.2785,38.2975,38.2785,38.2785,6814.4943
2006-08-28 13:40:00,60.66,60.67,60.6,60.62,9626.825310978908,38.2722,38.2785,38.2344,38.247,9626.8253
2006-08-28 13:45:00,60.59,60.68,60.59,60.62,5083.829096809086,38.2281,38.2849,38.2281,38.247,5083.8291
2006-08-28 13:50:00,60.64,60.7,60.63,60.7,4975.662520281233,38.2596,38.2975,38.2533,38.2975,4975.6625
2006-08-28 13:55:00,60.69,60.77,60.67,60.75,10816.657652785289,38.2912,38.3416,38.2785,38.329,10816.6577
2006-08-28 14:00:00,60.75,60.77,60.73,60.75,11898.323418063816,38.329,38.3416,38.3164,38.329,11898.3234
2006-08-28 14:05:00,60.73,60.73,60.67,60.67,7138.994050838291,38.3164,38.3164,38.2785,38.2785,7138.9941
2006-08-28 14:10:00,60.67,60.71,60.66,60.68,9410.4921579232,38.2785,38.3038,38.2722,38.2849,9410.4922
2006-08-28 14:15:00,60.71,60.71,60.66,60.66,4218.496484586262,38.3038,38.3038,38.2722,38.2722,4218.4965
2006-08-28 14:20:00,60.66,60.74,60.66,60.71,8220.65981611682,38.2722,38.3227,38.2722,38.3038,8220.6598
2006-08-28 14:25:00,60.71,60.72,60.68,60.69,4002.163331530557,38.3038,38.3101,38.2849,38.2912,4002.1633
2006-08-28 14:30:00,60.69,60.75,60.67,60.73,10492.15792320173,38.2912,38.329,38.2785,38.3164,10492.1579
2006-08-28 14:35:00,60.7,60.71,60.64,60.65,11357.490535424551,38.2975,38.3038,38.2596,38.2659,11357.4905
2006-08-28 14:40:00,60.65,60.65,60.6,60.6,10383.991346673878,38.2659,38.2659,38.2344,38.2344,10383.9913
2006-08-28 14:45:00,60.61,60.71,60.6,60.71,19145.484045429963,38.2407,38.3038,38.2344,38.3038,19145.484
2006-08-28 14:50:00,60.71,60.78,60.7,60.78,12006.489994591671,38.3038,38.348,38.2975,38.348,12006.49
2006-08-28 14:55:00,60.79,60.87,60.79,60.87,14494.321254732287,38.3543,38.4047,38.3543,38.4047,14494.3213
2006-08-28 15:00:00,60.88,60.9,60.79,60.8,19037.317468902107,38.411,38.4237,38.3543,38.3606,19037.3175
2006-08-28 15:05:00,60.77,60.8,60.73,60.75,11141.157382368849,38.3416,38.3606,38.3164,38.329,11141.1574
2006-08-28 15:10:00,60.8,60.8,60.76,60.78,12006.489994591671,38.3606,38.3606,38.3353,38.348,12006.49
2006-08-28 15:15:00,60.78,60.79,60.7,60.74,11681.990265008111,38.348,38.3543,38.2975,38.3227,11681.9903
2006-08-28 15:20:00,60.74,60.75,60.62,60.63,12655.489453758788,38.3227,38.329,38.247,38.2533,12655.4895
2006-08-28 15:25:00,60.64,60.79,60.64,60.78,7463.49378042185,38.2596,38.3543,38.2596,38.348,7463.4938
2006-08-28 15:30:00,60.77,60.84,60.77,60.81,14277.98810167658,38.3416,38.3858,38.3416,38.3669,14277.9881
2006-08-28 15:35:00,60.82,60.84,60.71,60.73,18496.484586262843,38.3732,38.3858,38.3038,38.3164,18496.4846
2006-08-28 15:40:00,60.72,60.73,60.69,60.71,17198.48566792861,38.3101,38.3164,38.2912,38.3038,17198.4857
2006-08-28 15:45:00,60.71,60.73,60.69,60.7,15467.820443482964,38.3038,38.3164,38.2912,38.2975,15467.8204
2006-08-28 15:50:00,60.7,60.75,60.67,60.67,36992.969172525685,38.2975,38.329,38.2785,38.2785,36992.9692
2006-08-28 15:55:00,60.67,60.71,60.66,60.71,23039.480800432662,38.2785,38.3038,38.2722,38.3038,23039.4808
2006-08-29 09:30:00,60.95,61.01,60.88,60.93,17414.818820984314,38.4552,38.4931,38.411,38.4426,17414.8188
2006-08-29 09:35:00,60.86,61.02,60.86,60.9,3569.4970254191453,38.3984,38.4994,38.3984,38.4237,3569.497
2006-08-29 09:40:00,60.88,60.94,60.85,60.9,6381.828015143321,38.411,38.4489,38.3921,38.4237,6381.828
2006-08-29 09:45:00,60.93,60.98,60.92,60.98,4110.32990805841,38.4426,38.4741,38.4363,38.4741,4110.3299
2006-08-29 09:50:00,60.99,61.14,60.97,61.08,8977.82585181179,38.4804,38.5751,38.4678,38.5372,8977.8259
2006-08-29 09:55:00,61.09,61.15,61.04,61.06,10924.824229313142,38.5435,38.5814,38.512,38.5246,10924.8242
2006-08-29 10:00:00,61.06,61.06,60.84,60.95,18712.81773931855,38.5246,38.5246,38.3858,38.4552,18712.8177
2006-08-29 10:05:00,60.94,60.96,60.79,60.8,12655.489453758788,38.4489,38.4615,38.3543,38.3606,12655.4895
2006-08-29 10:10:00,60.8,60.95,60.8,60.83,16657.652785289345,38.3606,38.4552,38.3606,38.3795,16657.6528
2006-08-29 10:15:00,60.83,60.85,60.76,60.76,18063.81828015144,38.3795,38.3921,38.3353,38.3353,18063.8183
2006-08-29 10:20:00,60.74,60.77,60.67,60.76,15143.320713899404,38.3227,38.3416,38.2785,38.3353,15143.3207
2006-08-29 10:25:00,60.76,60.83,60.73,60.82,5624.66197944835,38.3353,38.3795,38.3164,38.3732,5624.662
2006-08-29 10:30:00,60.8,60.8,60.67,60.77,11898.323418063816,38.3606,38.3606,38.2785,38.3416,11898.3234
2006-08-29 10:35:00,60.75,60.81,60.68,60.68,8112.493239588966,38.329,38.3669,38.2849,38.2849,8112.4932
2006-08-29 10:40:00,60.68,60.75,60.68,60.72,8328.826392644673,38.2849,38.329,38.2849,38.3101,8328.8264
2006-08-29 10:45:00,60.72,60.72,60.67,60.68,4326.663061114115,38.3101,38.3101,38.2785,38.2849,4326.6631
2006-08-29 10:50:00,60.68,60.71,60.58,60.58,13196.322336398052,38.2849,38.3038,38.2218,38.2218,13196.3223
2006-08-29 10:55:00,60.58,60.66,60.58,60.64,7571.660356949702,38.2218,38.2722,38.2218,38.2596,7571.6604
2006-08-29 11:00:00,60.64,60.67,60.64,60.66,1730.6652244456463,38.2596,38.2785,38.2596,38.2722,1730.6652
2006-08-29 11:05:00,60.62,60.69,60.57,60.67,34396.97133585722,38.247,38.2912,38.2155,38.2785,34396.9713
2006-08-29 11:10:00,60.67,60.69,60.57,60.57,25635.478637101136,38.2785,38.2912,38.2155,38.2155,25635.4786
2006-08-29 11:15:00,60.58,60.62,60.55,60.59,15575.987020010816,38.2218,38.247,38.2028,38.2281,15575.987
2006-08-29 11:20:00,60.56,60.6,60.53,60.53,3353.16387236344,38.2091,38.2344,38.1902,38.1902,3353.1639
2006-08-29 11:25:00,60.54,60.54,60.41,60.44,18171.98485667929,38.1965,38.1965,38.1145,38.1334,18171.9849
2006-08-29 11:30:00,60.44,60.47,60.36,60.39,20118.98323418064,38.1334,38.1524,38.083,38.1019,20118.9832
2006-08-29 11:35:00,60.38,60.4,60.33,60.38,12439.156300703082,38.0956,38.1082,38.064,38.0956,12439.1563
2006-08-29 11:40:00,60.37,60.39,60.25,60.25,13737.155219037317,38.0893,38.1019,38.0136,38.0136,13737.1552
2006-08-29 11:45:00,60.25,60.25,60.19,60.19,3893.996755002704,38.0136,38.0136,37.9757,37.9757,3893.9968
2006-08-29 11:50:00,60.23,60.31,60.22,60.29,11357.490535424551,38.0009,38.0514,37.9946,38.0388,11357.4905
2006-08-29 11:55:00,60.31,60.36,60.3,60.32,9843.158464034614,38.0514,38.083,38.0451,38.0577,9843.1585
2006-08-29 12:00:00,60.36,60.43,60.35,60.41,8004.326663061114,38.083,38.1271,38.0767,38.1145,8004.3267
2006-08-29 12:05:00,60.42,60.44,60.4,60.4,5624.66197944835,38.1208,38.1334,38.1082,38.1082,5624.662
2006-08-29 12:10:00,60.39,60.47,60.39,60.45,9626.825310978908,38.1019,38.1524,38.1019,38.1397,9626.8253
2006-08-29 12:15:00,60.44,60.48,60.43,60.48,3569.4970254191453,38.1334,38.1587,38.1271,38.1587,3569.497
2006-08-29 12:20:00,60.48,60.52,60.48,60.52,1297.9989183342348,38.1587,38.1839,38.1587,38.1839,1297.9989
2006-08-29 12:25:00,60.52,60.6,60.52,60.6,4975.662520281233,38.1839,38.2344,38.1839,38.2344,4975.6625
2006-08-29 12:30:00,60.59,60.62,60.57,60.61,4326.663061114115,38.2281,38.247,38.2155,38.2407,4326.6631
2006-08-29 12:35:00,60.61,60.67,60.61,60.65,2271.4981070849108,38.2407,38.2785,38.2407,38.2659,2271.4981
2006-08-29 12:40:00,60.66,60.68,60.64,60.68,7138.994050838291,38.2722,38.2849,38.2596,38.2849,7138.9941
2006-08-29 12:45:00,60.66,60.66,60.61,60.66,5624.66197944835,38.2722,38.2722,38.2407,38.2722,5624.662
2006-08-29 12:50:00,60.66,60.67,60.66,60.67,2704.164413196322,38.2722,38.2785,38.2722,38.2785,2704.1644
2006-08-29 12:55:00,60.67,60.68,60.66,60.68,1946.998377501352,38.2785,38.2849,38.2722,38.2849,1946.9984
2006-08-29 13:00:00,60.69,60.71,60.67,60.67,4218.496484586262,38.2912,38.3038,38.2785,38.2785,4218.4965
2006-08-29 13:05:00,60.68,60.71,60.66,60.7,4002.163331530557,38.2849,38.3038,38.2722,38.2975,4002.1633
2006-08-29 13:10:00,60.71,60.71,60.68,60.69,3136.830719307734,38.3038,38.3038,38.2849,38.2912,3136.8307
2006-08-29 13:15:00,60.7,60.71,60.69,60.71,1838.8318009734992,38.2975,38.3038,38.2912,38.3038,1838.8318
2006-08-29 13:20:00,60.72,60.74,60.72,60.72,2487.8312601406165,38.3101,38.3227,38.3101,38.3101,2487.8313
2006-08-29 13:25:00,60.73,60.74,60.71,60.74,1514.3320713899404,38.3164,38.3227,38.3038,38.3227,1514.3321
2006-08-29 13:30:00,60.74,60.74,60.69,60.69,4542.9962141698215,38.3227,38.3227,38.2912,38.2912,4542.9962
2006-08-29 13:35:00,60.7,60.79,60.69,60.74,9518.658734451054,38.2975,38.3543,38.2912,38.3227,9518.6587
2006-08-29 13:40:00,60.72,60.79,60.71,60.79,31043.80746349378,38.3101,38.3543,38.3038,38.3543,31043.8075
2006-08-29 13:45:00,60.79,60.85,60.77,60.84,26176.3115197404,38.3543,38.3921,38.3416,38.3858,26176.3115
2006-08-29 13:50:00,60.85,60.91,60.85,60.86,9085.992428339645,38.3921,38.43,38.3921,38.3984,9085.9924
2006-08-29 13:55:00,60.86,60.86,60.76,60.78,5083.829096809086,38.3984,38.3984,38.3353,38.348,5083.8291
2006-08-29 14:00:00,60.74,60.78,60.67,60.76,15792.320173066522,38.3227,38.348,38.2785,38.3353,15792.3202
2006-08-29 14:05:00,60.76,60.98,60.75,60.97,13304.488912925906,38.3353,38.4741,38.329,38.4678,13304.4889
2006-08-29 14:10:00,60.96,61.08,60.94,61.07,7030.8274743104375,38.4615,38.5372,38.4489,38.5309,7030.8275
2006-08-29 14:15:00,61.09,61.17,61.08,61.15,10492.15792320173,38.5435,38.594,38.5372,38.5814,10492.1579
2006-08-29 14:20:00,61.16,61.21,61.1,61.11,18929.15089237425,38.5877,38.6193,38.5498,38.5562,18929.1509
2006-08-29 14:25:00,61.1,61.16,61.07,61.15,22282.314764737694,38.5498,38.5877,38.5309,38.5814,22282.3148
2006-08-29 14:30:00,61.16,61.29,61.16,61.21,11465.657111952409,38.5877,38.6697,38.5877,38.6193,11465.6571
2006-08-29 14:35:00,61.2,61.28,61.2,61.27,6706.327744726879,38.6129,38.6634,38.6129,38.6571,6706.3277
2006-08-29 14:40:00,61.32,61.34,61.21,61.21,11573.82368848026,38.6887,38.7013,38.6193,38.6193,11573.8237
2006-08-29 14:45:00,61.22,61.26,61.21,61.22,4867.49594375338,38.6256,38.6508,38.6193,38.6256,4867.4959
2006-08-29 14:50:00,61.22,61.27,61.2,61.2,5624.66197944835,38.6256,38.6571,38.6129,38.6129,5624.662
2006-08-29 14:55:00,61.14,61.16,61.14,61.15,6922.660897782585,38.5751,38.5877,38.5751,38.5814,6922.6609
2006-08-29 15:00:00,61.11,61.15,61.07,61.09,10383.991346673878,38.5562,38.5814,38.5309,38.5435,10383.9913
2006-08-29 15:05:00,61.09,61.1,61.07,61.09,6057.328285559762,38.5435,38.5498,38.5309,38.5435,6057.3283
2006-08-29 15:10:00,61.1,61.17,61.1,61.16,8220.65981611682,38.5498,38.594,38.5498,38.5877,8220.6598
2006-08-29 15:15:00,61.16,61.29,61.16,61.28,16441.31963223364,38.5877,38.6697,38.5877,38.6634,16441.3196
2006-08-29 15:20:00,61.28,61.34,61.28,61.33,9843.158464034614,38.6634,38.7013,38.6634,38.695,9843.1585
2006-08-29 15:25:00,61.33,61.42,61.29,61.41,10924.824229313142,38.695,38.7517,38.6697,38.7454,10924.8242
2006-08-29 15:30:00,61.4,61.53,61.39,61.53,11681.990265008111,38.7391,38.8211,38.7328,38.8211,11681.9903
2006-08-29 15:35:00,61.53,61.56,61.48,61.51,14386.154678204435,38.8211,38.8401,38.7896,38.8085,14386.1547
2006-08-29 15:40:00,61.52,61.54,61.48,61.5,10167.658193618172,38.8148,38.8275,38.7896,38.8022,10167.6582
2006-08-29 15:45:00,61.49,61.53,61.49,61.52,13196.322336398052,38.7959,38.8211,38.7959,38.8148,13196.3223
2006-08-29 15:50:00,61.52,61.53,61.46,61.48,13196.322336398052,38.8148,38.8211,38.777,38.7896,13196.3223
2006-08-29 15:55:00,61.48,61.49,61.41,61.45,18280.15143320714,38.7896,38.7959,38.7454,38.7707,18280.1514
2006-08-30 09:30:00,61.37,61.41,61.32,61.36,7571.660356949702,38.7202,38.7454,38.6887,38.7139,7571.6604
2006-08-30 09:35:00,61.36,61.62,61.26,61.55,7355.327203893997,38.7139,38.8779,38.6508,38.8338,7355.3272
2006-08-30 09:40:00,61.53,61.6,61.53,61.55,6814.494321254732,38.8211,38.8653,38.8211,38.8338,6814.4943
2006-08-30 09:45:00,61.6,61.66,61.59,61.62,5408.328826392644,38.8653,38.9032,38.859,38.8779,5408.3288
2006-08-30 09:50:00,61.62,61.74,61.59,61.7,13304.488912925906,38.8779,38.9536,38.859,38.9284,13304.4889
2006-08-30 09:55:00,61.7,61.7,61.58,61.61,16224.986479177933,38.9284,38.9284,38.8527,38.8716,16224.9865
2006-08-30 10:00:00,61.62,61.63,61.39,61.61,15251.487290427258,38.8779,38.8842,38.7328,38.8716,15251.4873
2006-08-30 10:05:00,61.61,61.65,61.59,61.61,6489.994591671173,38.8716,38.8969,38.859,38.8716,6489.9946
2006-08-30 10:10:00,61.59,61.63,61.54,61.57,6706.327744726879,38.859,38.8842,38.8275,38.8464,6706.3277
2006-08-30 10:15:00,61.57,61.62,61.53,61.59,2704.164413196322,38.8464,38.8779,38.8211,38.859,2704.1644
2006-08-30 10:20:00,61.58,61.65,61.56,61.61,5840.995132504056,38.8527,38.8969,38.8401,38.8716,5840.9951
2006-08-30 10:25:00,61.58,61.58,61.49,61.49,2055.164954029205,38.8527,38.8527,38.7959,38.7959,2055.165
2006-08-30 10:30:00,61.49,61.55,61.46,61.48,15575.987020010816,38.7959,38.8338,38.777,38.7896,15575.987
2006-08-30 10:35:00,61.48,61.48,61.44,61.44,9734.99188750676,38.7896,38.7896,38.7644,38.7644,9734.9919
2006-08-30 10:40:00,61.43,61.45,61.27,61.27,26284.478096268253,38.7581,38.7707,38.6571,38.6571,26284.4781
2006-08-30 10:45:00,61.27,61.32,61.27,61.29,8653.32612222823,38.6571,38.6887,38.6571,38.6697,8653.3261
2006-08-30 10:50:00,61.31,61.33,61.28,61.29,13737.155219037317,38.6823,38.695,38.6634,38.6697,13737.1552
2006-08-30 10:55:00,61.29,61.29,61.27,61.27,8869.659275283937,38.6697,38.6697,38.6571,38.6571,8869.6593
2006-08-30 11:00:00,61.27,61.29,61.25,61.26,10492.15792320173,38.6571,38.6697,38.6445,38.6508,10492.1579
2006-08-30 11:05:00,61.28,61.28,61.21,61.23,9302.32558139535,38.6634,38.6634,38.6193,38.6319,9302.3256
2006-08-30 11:10:00,61.24,61.25,61.22,61.22,8328.826392644673,38.6382,38.6445,38.6256,38.6256,8328.8264
2006-08-30 11:15:00,61.23,61.25,61.22,61.25,7571.660356949702,38.6319,38.6445,38.6256,38.6445,7571.6604
2006-08-30 11:20:00,61.28,61.35,61.25,61.35,8328.826392644673,38.6634,38.7076,38.6445,38.7076,8328.8264
2006-08-30 11:25:00,61.36,61.44,61.36,61.43,8545.159545700379,38.7139,38.7644,38.7139,38.7581,8545.1595
2006-08-30 11:30:00,61.43,61.46,61.41,61.41,3569.4970254191453,38.7581,38.777,38.7454,38.7454,3569.497
2006-08-30 11:35:00,61.42,61.42,61.39,61.39,11249.3239588967,38.7517,38.7517,38.7328,38.7328,11249.324
2006-08-30 11:40:00,61.4,61.41,61.38,61.39,2704.164413196322,38.7391,38.7454,38.7265,38.7328,2704.1644
2006-08-30 11:45:00,61.39,61.39,61.25,61.26,10816.657652785289,38.7328,38.7328,38.6445,38.6508,10816.6577
2006-08-30 11:50:00,61.23,61.28,61.23,61.28,17739.318550567874,38.6319,38.6634,38.6319,38.6634,17739.3186
2006-08-30 11:55:00,61.28,61.3,61.28,61.29,12979.989183342346,38.6634,38.676,38.6634,38.6697,12979.9892
2006-08-30 12:00:00,61.31,61.33,61.29,61.32,5408.328826392644,38.6823,38.695,38.6697,38.6887,5408.3288
2006-08-30 12:05:00,61.31,61.31,61.27,61.29,4651.162790697675,38.6823,38.6823,38.6571,38.6697,4651.1628
2006-08-30 12:10:00,61.29,61.29,61.26,61.26,2055.164954029205,38.6697,38.6697,38.6508,38.6508,2055.165
2006-08-30 12:15:00,61.26,61.28,61.25,61.28,10059.491617090318,38.6508,38.6634,38.6445,38.6634,10059.4916
2006-08-30 12:20:00,61.29,61.32,61.28,61.3,8977.82585181179,38.6697,38.6887,38.6634,38.676,8977.8259
2006-08-30 12:25:00,61.31,61.31,61.26,61.29,5949.161709031909,38.6823,38.6823,38.6508,38.6697,5949.1617
2006-08-30 12:30:00,61.29,61.3,61.27,61.3,9734.99188750676,38.6697,38.676,38.6571,38.676,9734.9919
2006-08-30 12:35:00,61.31,61.34,61.3,61.34,6057.328285559762,38.6823,38.7013,38.676,38.7013,6057.3283
2006-08-30 12:40:00,61.31,61.33,61.3,61.33,3785.830178474851,38.6823,38.695,38.676,38.695,3785.8302
2006-08-30 12:45:00,61.31,61.35,61.28,61.35,26717.144402379665,38.6823,38.7076,38.6634,38.7076,26717.1444
2006-08-30 12:50:00,61.35,61.39,61.34,61.39,14710.654407787992,38.7076,38.7328,38.7013,38.7328,14710.6544
2006-08-30 12:55:00,61.41,61.41,61.39,61.4,3244.9972958355866,38.7454,38.7454,38.7328,38.7391,3244.9973
2006-08-30 13:00:00,61.39,61.4,61.32,61.32,14926.9875608437,38.7328,38.7391,38.6887,38.6887,14926.9876
2006-08-30 13:05:00,61.33,61.38,61.33,61.35,8761.492698756085,38.695,38.7265,38.695,38.7076,8761.4927
2006-08-30 13:10:00,61.37,61.38,61.33,61.33,4434.8296376419685,38.7202,38.7265,38.695,38.695,4434.8296
2006-08-30 13:15:00,61.33,61.37,61.33,61.37,4975.662520281233,38.695,38.7202,38.695,38.7202,4975.6625
2006-08-30 13:20:00,61.34,61.41,61.34,61.41,7138.994050838291,38.7013,38.7454,38.7013,38.7454,7138.9941
2006-08-30 13:25:00,61.41,61.41,61.32,61.32,7463.49378042185,38.7454,38.7454,38.6887,38.6887,7463.4938
2006-08-30 13:30:00,61.32,61.36,61.31,61.35,8436.992969172525,38.6887,38.7139,38.6823,38.7076,8436.993
2006-08-30 13:35:00,61.34,61.37,61.34,61.37,5732.828555976204,38.7013,38.7202,38.7013,38.7202,5732.8286
2006-08-30 13:40:00,61.36,61.38,61.33,61.36,6381.828015143321,38.7139,38.7265,38.695,38.7139,6381.828
2006-08-30 13:45:00,61.36,61.36,61.32,61.33,5516.495402920497,38.7139,38.7139,38.6887,38.695,5516.4954
2006-08-30 13:50:00,61.34,61.34,61.31,61.31,14926.9875608437,38.7013,38.7013,38.6823,38.6823,14926.9876
2006-08-30 13:55:00,61.32,61.36,61.31,61.31,85235.26230394808,38.6887,38.7139,38.6823,38.6823,85235.2623
2006-08-30 14:00:00,61.32,61.32,61.29,61.29,17739.318550567874,38.6887,38.6887,38.6697,38.6697,17739.3186
2006-08-30 14:05:00,61.31,61.31,61.28,61.29,18280.15143320714,38.6823,38.6823,38.6634,38.6697,18280.1514
2006-08-30 14:10:00,61.29,61.37,61.29,61.3,7571.660356949702,38.6697,38.7202,38.6697,38.676,7571.6604
2006-08-30 14:15:00,61.3,61.34,61.29,61.29,2812.330989724175,38.676,38.7013,38.6697,38.6697,2812.331
2006-08-30 14:20:00,61.3,61.34,61.3,61.3,757.1660356949702,38.676,38.7013,38.676,38.676,757.166
2006-08-30 14:25:00,61.3,61.32,61.3,61.3,1946.998377501352,38.676,38.6887,38.676,38.676,1946.9984
2006-08-30 14:30:00,61.29,61.31,61.25,61.25,12655.489453758788,38.6697,38.6823,38.6445,38.6445,12655.4895
2006-08-30 14:35:00,61.26,61.3,61.25,61.27,14710.654407787992,38.6508,38.676,38.6445,38.6571,14710.6544
2006-08-30 14:40:00,61.28,61.29,61.24,61.25,11898.323418063816,38.6634,38.6697,38.6382,38.6445,11898.3234
2006-08-30 14:45:00,61.26,61.31,61.26,61.31,6381.828015143321,38.6508,38.6823,38.6508,38.6823,6381.828
2006-08-30 14:50:00,61.3,61.31,61.28,61.3,5840.995132504056,38.676,38.6823,38.6634,38.676,5840.9951
2006-08-30 14:55:00,61.3,61.31,61.25,61.27,4326.663061114115,38.676,38.6823,38.6445,38.6571,4326.6631
2006-08-30 15:00:00,61.28,61.29,61.25,61.27,7138.994050838291,38.6634,38.6697,38.6445,38.6571,7138.9941
2006-08-30 15:05:00,61.27,61.33,61.27,61.31,7030.8274743104375,38.6571,38.695,38.6571,38.6823,7030.8275
2006-08-30 15:10:00,61.31,61.31,61.23,61.24,14818.820984315846,38.6823,38.6823,38.6319,38.6382,14818.821
2006-08-30 15:15:00,61.24,61.28,61.23,61.27,9085.992428339645,38.6382,38.6634,38.6319,38.6571,9085.9924
2006-08-30 15:20:00,61.23,61.28,61.23,61.25,8004.326663061114,38.6319,38.6634,38.6319,38.6445,8004.3267
2006-08-30 15:25:00,61.26,61.27,61.24,61.24,4651.162790697675,38.6508,38.6571,38.6382,38.6382,4651.1628
2006-08-30 15:30:00,61.27,61.32,61.25,61.29,15143.320713899404,38.6571,38.6887,38.6445,38.6697,15143.3207
2006-08-30 15:35:00,61.29,61.34,61.27,61.31,16873.98593834505,38.6697,38.7013,38.6571,38.6823,16873.9859
2006-08-30 15:40:00,61.32,61.33,61.29,61.29,10708.491076257436,38.6887,38.695,38.6697,38.6697,10708.4911
2006-08-30 15:45:00,61.3,61.4,61.3,61.35,22390.48134126555,38.676,38.7391,38.676,38.7076,22390.4813
2006-08-30 15:50:00,61.33,61.35,61.3,61.31,13520.82206598161,38.695,38.7076,38.676,38.6823,13520.8221
2006-08-30 15:55:00,61.31,61.34,61.24,61.24,29421.308815575987,38.6823,38.7013,38.6382,38.6382,29421.3088
2006-08-31 09:30:00,61.1,61.13,61.06,61.13,11032.990805840996,38.5498,38.5688,38.5246,38.5688,11032.9908
2006-08-31 09:35:00,61.14,61.19,61.04,61.15,8436.992969172525,38.5751,38.6066,38.512,38.5814,8436.993
2006-08-31 09:40:00,61.15,61.2,61.08,61.19,11465.657111952409,38.5814,38.6129,38.5372,38.6066,11465.6571
2006-08-31 09:45:00,61.23,61.23,61.14,61.17,7787.993510005408,38.6319,38.6319,38.5751,38.594,7787.9935
2006-08-31 09:50:00,61.18,61.2,61.15,61.18,3785.830178474851,38.6003,38.6129,38.5814,38.6003,3785.8302
2006-08-31 09:55:00,61.19,61.27,61.17,61.21,23147.64737696052,38.6066,38.6571,38.594,38.6193,23147.6474
2006-08-31 10:00:00,61.18,61.32,61.17,61.29,21849.648458626285,38.6003,38.6887,38.594,38.6697,21849.6485
2006-08-31 10:05:00,61.28,61.36,61.21,61.24,33531.638723634394,38.6634,38.7139,38.6193,38.6382,33531.6387
2006-08-31 10:10:00,61.23,61.27,61.18,61.27,11357.490535424551,38.6319,38.6571,38.6003,38.6571,11357.4905
2006-08-31 10:15:00,61.27,61.35,61.22,61.35,6814.494321254732,38.6571,38.7076,38.6256,38.7076,6814.4943
2006-08-31 10:20:00,61.32,61.34,61.3,61.3,1730.6652244456463,38.6887,38.7013,38.676,38.676,1730.6652
2006-08-31 10:25:00,61.31,61.4,61.3,61.38,4867.49594375338,38.6823,38.7391,38.676,38.7265,4867.4959
2006-08-31 10:30:00,61.38,61.41,61.32,61.36,3785.830178474851,38.7265,38.7454,38.6887,38.7139,3785.8302
2006-08-31 10:35:00,61.35,61.38,61.33,61.38,7138.994050838291,38.7076,38.7265,38.695,38.7265,7138.9941
2006-08-31 10:40:00,61.38,61.41,61.35,61.41,3028.664142779881,38.7265,38.7454,38.7076,38.7454,3028.6641
2006-08-31 10:45:00,61.38,61.38,61.34,61.34,2920.497566252028,38.7265,38.7265,38.7013,38.7013,2920.4976
2006-08-31 10:50:00,61.35,61.39,61.3,61.39,5840.995132504056,38.7076,38.7328,38.676,38.7328,5840.9951
2006-08-31 10:55:00,61.4,61.4,61.35,61.35,4110.32990805841,38.7391,38.7391,38.7076,38.7076,4110.3299
2006-08-31 11:00:00,61.35,61.39,61.35,61.38,5083.829096809086,38.7076,38.7328,38.7076,38.7265,5083.8291
2006-08-31 11:05:00,61.37,61.37,61.28,61.28,2812.330989724175,38.7202,38.7202,38.6634,38.6634,2812.331
2006-08-31 11:10:00,61.26,61.26,61.2,61.21,4002.163331530557,38.6508,38.6508,38.6129,38.6193,4002.1633
2006-08-31 11:15:00,61.21,61.25,61.21,61.25,8220.65981611682,38.6193,38.6445,38.6193,38.6445,8220.6598
2006-08-31 11:20:00,61.25,61.25,61.2,61.25,7571.660356949702,38.6445,38.6445,38.6129,38.6445,7571.6604
2006-08-31 11:25:00,61.25,61.25,61.21,61.24,4434.8296376419685,38.6445,38.6445,38.6193,38.6382,4434.8296
2006-08-31 11:30:00,61.24,61.24,61.21,61.22,2379.6646836127634,38.6382,38.6382,38.6193,38.6256,2379.6647
2006-08-31 11:35:00,61.22,61.23,61.2,61.21,5840.995132504056,38.6256,38.6319,38.6129,38.6193,5840.9951
2006-08-31 11:40:00,61.21,61.25,61.21,61.25,13845.32179556517,38.6193,38.6445,38.6193,38.6445,13845.3218
2006-08-31 11:45:00,61.25,61.29,61.24,61.29,2379.6646836127634,38.6445,38.6697,38.6382,38.6697,2379.6647
2006-08-31 11:50:00,61.29,61.29,61.29,61.29,3028.664142779881,38.6697,38.6697,38.6697,38.6697,3028.6641
2006-08-31 11:55:00,61.28,61.29,61.26,61.27,4218.496484586262,38.6634,38.6697,38.6508,38.6571,4218.4965
2006-08-31 12:00:00,61.26,61.31,61.25,61.3,4975.662520281233,38.6508,38.6823,38.6445,38.676,4975.6625
2006-08-31 12:05:00,61.31,61.36,61.31,61.36,3461.3304488912927,38.6823,38.7139,38.6823,38.7139,3461.3304
2006-08-31 12:10:00,61.37,61.37,61.35,61.35,1946.998377501352,38.7202,38.7202,38.7076,38.7076,1946.9984
2006-08-31 12:15:00,61.36,61.37,61.32,61.33,3461.3304488912927,38.7139,38.7202,38.6887,38.695,3461.3304
2006-08-31 12:20:00,61.31,61.31,61.27,61.27,3677.6636019469984,38.6823,38.6823,38.6571,38.6571,3677.6636
2006-08-31 12:25:00,61.28,61.3,61.27,61.27,6598.161168199026,38.6634,38.676,38.6571,38.6571,6598.1612
2006-08-31 12:30:00,61.27,61.28,61.25,61.26,2487.8312601406165,38.6571,38.6634,38.6445,38.6508,2487.8313
2006-08-31 12:35:00,61.26,61.27,61.26,61.27,2163.3315305570577,38.6508,38.6571,38.6508,38.6571,2163.3315
2006-08-31 12:40:00,61.26,61.27,61.23,61.23,4326.663061114115,38.6508,38.6571,38.6319,38.6319,4326.6631
2006-08-31 12:45:00,61.22,61.25,61.22,61.24,4218.496484586262,38.6256,38.6445,38.6256,38.6382,4218.4965
2006-08-31 12:50:00,61.24,61.28,61.23,61.28,8869.659275283937,38.6382,38.6634,38.6319,38.6634,8869.6593
2006-08-31 12:55:00,61.27,61.27,61.2,61.23,2487.8312601406165,38.6571,38.6571,38.6129,38.6319,2487.8313
2006-08-31 13:00:00,61.23,61.28,61.21,61.23,9085.992428339645,38.6319,38.6634,38.6193,38.6319,9085.9924
2006-08-31 13:05:00,61.23,61.31,61.2,61.31,7138.994050838291,38.6319,38.6823,38.6129,38.6823,7138.9941
2006-08-31 13:10:00,61.29,61.32,61.28,61.32,4218.496484586262,38.6697,38.6887,38.6634,38.6887,4218.4965
2006-08-31 13:15:00,61.32,61.38,61.29,61.37,3461.3304488912927,38.6887,38.7265,38.6697,38.7202,3461.3304
2006-08-31 13:20:00,61.37,61.39,61.35,61.36,4867.49594375338,38.7202,38.7328,38.7076,38.7139,4867.4959
2006-08-31 13:25:00,61.36,61.39,61.36,61.39,1297.9989183342348,38.7139,38.7328,38.7139,38.7328,1297.9989
2006-08-31 13:30:00,61.39,61.39,61.38,61.38,648.9994591671174,38.7328,38.7328,38.7265,38.7265,648.9995
2006-08-31 13:35:00,61.38,61.39,61.37,61.38,3785.830178474851,38.7265,38.7328,38.7202,38.7265,3785.8302
2006-08-31 13:40:00,61.38,61.39,61.33,61.36,5624.66197944835,38.7265,38.7328,38.695,38.7139,5624.662
2006-08-31 13:45:00,61.34,61.35,61.29,61.29,5083.829096809086,38.7013,38.7076,38.6697,38.6697,5083.8291
2006-08-31 13:50:00,61.29,61.29,61.26,61.29,8112.493239588966,38.6697,38.6697,38.6508,38.6697,8112.4932
2006-08-31 13:55:00,61.29,61.31,61.27,61.27,4434.8296376419685,38.6697,38.6823,38.6571,38.6571,4434.8296
2006-08-31 14:00:00,61.27,61.29,61.26,61.29,4975.662520281233,38.6571,38.6697,38.6508,38.6697,4975.6625
2006-08-31 14:05:00,61.29,61.31,61.29,61.29,3785.830178474851,38.6697,38.6823,38.6697,38.6697,3785.8302
2006-08-31 14:10:00,61.29,61.31,61.28,61.3,6922.660897782585,38.6697,38.6823,38.6634,38.676,6922.6609
2006-08-31 14:15:00,61.31,61.35,61.3,61.34,5300.162249864791,38.6823,38.7076,38.676,38.7013,5300.1622
2006-08-31 14:20:00,61.36,61.39,61.36,61.36,4218.496484586262,38.7139,38.7328,38.7139,38.7139,4218.4965
2006-08-31 14:25:00,61.36,61.38,61.33,61.35,7679.826933477555,38.7139,38.7265,38.695,38.7076,7679.8269
2006-08-31 14:30:00,61.36,61.36,61.32,61.34,9951.325040562466,38.7139,38.7139,38.6887,38.7013,9951.325
2006-08-31 14:35:00,61.33,61.37,61.31,61.32,7138.994050838291,38.695,38.7202,38.6823,38.6887,7138.9941
2006-08-31 14:40:00,61.33,61.34,61.3,61.31,7787.993510005408,38.695,38.7013,38.676,38.6823,7787.9935
2006-08-31 14:45:00,61.31,61.39,61.31,61.38,5840.995132504056,38.6823,38.7328,38.6823,38.7265,5840.9951
2006-08-31 14:50:00,61.38,61.47,61.38,61.47,6922.660897782585,38.7265,38.7833,38.7265,38.7833,6922.6609
2006-08-31 14:55:00,61.47,61.49,61.46,61.48,5408.328826392644,38.7833,38.7959,38.777,38.7896,5408.3288
2006-08-31 15:00:00,61.47,61.5,61.47,61.48,8545.159545700379,38.7833,38.8022,38.7833,38.7896,8545.1595
2006-08-31 15:05:00,61.48,61.49,61.47,61.47,5516.495402920497,38.7896,38.7959,38.7833,38.7833,5516.4954
2006-08-31 15:10:00,61.49,61.53,61.47,61.52,5949.161709031909,38.7959,38.8211,38.7833,38.8148,5949.1617
2006-08-31 15:15:00,61.52,61.54,61.49,61.53,9626.825310978908,38.8148,38.8275,38.7959,38.8211,9626.8253
2006-08-31 15:20:00,61.53,61.56,61.53,61.56,5300.162249864791,38.8211,38.8401,38.8211,38.8401,5300.1622
2006-08-31 15:25:00,61.55,61.56,61.53,61.53,3244.9972958355866,38.8338,38.8401,38.8211,38.8211,3244.9973
2006-08-31 15:30:00,61.54,61.54,61.51,61.53,9518.658734451054,38.8275,38.8275,38.8085,38.8211,9518.6587
2006-08-31 15:35:00,61.53,61.53,61.51,61.53,5840.995132504056,38.8211,38.8211,38.8085,38.8211,5840.9951
2006-08-31 15:40:00,61.51,61.51,61.47,61.48,5840.995132504056,38.8085,38.8085,38.7833,38.7896,5840.9951
2006-08-31 15:45:00,61.48,61.49,61.46,61.48,12006.489994591671,38.7896,38.7959,38.777,38.7896,12006.49
2006-08-31 15:50:00,61.49,61.49,61.4,61.4,14602.48783126014,38.7959,38.7959,38.7391,38.7391,14602.4878
2006-08-31 15:55:00,61.39,61.41,61.34,61.35,20876.14926987561,38.7328,38.7454,38.7013,38.7076,20876.1493
2006-09-01 09:30:00,61.62,61.62,61.29,61.29,18496.484586262843,38.8779,38.8779,38.6697,38.6697,18496.4846
2006-09-01 09:35:00,61.3,61.55,61.29,61.55,7679.826933477555,38.676,38.8338,38.6697,38.8338,7679.8269
2006-09-01 09:40:00,61.52,61.93,61.52,61.87,25635.478637101136,38.8148,39.0735,38.8148,39.0357,25635.4786
2006-09-01 09:45:00,61.87,61.98,61.85,61.88,11141.157382368849,39.0357,39.1051,39.023,39.042,11141.1574
2006-09-01 09:50:00,61.89,61.95,61.87,61.95,25202.812330989724,39.0483,39.0861,39.0357,39.0861,25202.8123
2006-09-01 09:55:00,61.9,61.97,61.89,61.97,4110.32990805841,39.0546,39.0988,39.0483,39.0988,4110.3299
2006-09-01 10:00:00,61.99,62.02,61.89,61.98,14386.154678204435,39.1114,39.1303,39.0483,39.1051,14386.1547
2006-09-01 10:05:00,61.95,62.02,61.93,61.95,21416.98215251488,39.0861,39.1303,39.0735,39.0861,21416.9822
2006-09-01 10:10:00,61.99,61.99,61.9,61.95,16549.486208761493,39.1114,39.1114,39.0546,39.0861,16549.4862
2006-09-01 10:15:00,61.91,61.98,61.9,61.94,10059.491617090318,39.0609,39.1051,39.0546,39.0798,10059.4916
2006-09-01 10:20:00,61.94,61.94,61.93,61.94,4542.9962141698215,39.0798,39.0798,39.0735,39.0798,4542.9962
2006-09-01 10:25:00,61.95,62.0,61.95,61.98,5949.161709031909,39.0861,39.1177,39.0861,39.1051,5949.1617
2006-09-01 10:30:00,62.02,62.11,62.02,62.04,8545.159545700379,39.1303,39.1871,39.1303,39.1429,8545.1595
2006-09-01 10:35:00,62.06,62.07,62.02,62.07,8977.82585181179,39.1555,39.1619,39.1303,39.1619,8977.8259
2006-09-01 10:40:00,62.05,62.05,61.92,61.92,9951.325040562466,39.1492,39.1492,39.0672,39.0672,9951.325
2006-09-01 10:45:00,61.9,62.01,61.89,62.0,11032.990805840996,39.0546,39.124,39.0483,39.1177,11032.9908
2006-09-01 10:50:00,61.99,62.11,61.99,62.09,9410.4921579232,39.1114,39.1871,39.1114,39.1745,9410.4922
2006-09-01 10:55:00,62.09,62.1,62.01,62.01,3785.830178474851,39.1745,39.1808,39.124,39.124,3785.8302
2006-09-01 11:00:00,62.03,62.14,62.02,62.14,5408.328826392644,39.1366,39.206,39.1303,39.206,5408.3288
2006-09-01 11:05:00,62.14,62.14,62.13,62.13,3136.830719307734,39.206,39.206,39.1997,39.1997,3136.8307
2006-09-01 11:10:00,62.1,62.11,62.09,62.09,4110.32990805841,39.1808,39.1871,39.1745,39.1745,4110.3299
2006-09-01 11:15:00,62.09,62.09,62.0,62.02,4218.496484586262,39.1745,39.1745,39.1177,39.1303,4218.4965
2006-09-01 11:20:00,61.99,62.04,61.99,62.04,1946.998377501352,39.1114,39.1429,39.1114,39.1429,1946.9984
2006-09-01 11:25:00,62.06,62.12,62.05,62.12,4326.663061114115,39.1555,39.1934,39.1492,39.1934,4326.6631
2006-09-01 11:30:00,62.13,62.17,62.11,62.14,11357.490535424551,39.1997,39.2249,39.1871,39.206,11357.4905
2006-09-01 11:35:00,62.14,62.17,62.13,62.17,3569.4970254191453,39.206,39.2249,39.1997,39.2249,3569.497
2006-09-01 11:40:00,62.17,62.24,62.14,62.24,3785.830178474851,39.2249,39.2691,39.206,39.2691,3785.8302
2006-09-01 11:45:00,62.25,62.3,62.21,62.3,4434.8296376419685,39.2754,39.307,39.2502,39.307,4434.8296
2006-09-01 11:50:00,62.3,62.43,62.3,62.43,16873.98593834505,39.307,39.389,39.307,39.389,16873.9859
2006-09-01 11:55:00,62.44,62.45,62.37,62.39,6814.494321254732,39.3953,39.4016,39.3511,39.3637,6814.4943
2006-09-01 12:00:00,62.36,62.41,62.35,62.36,10492.15792320173,39.3448,39.3764,39.3385,39.3448,10492.1579
2006-09-01 12:05:00,62.36,62.39,62.28,62.33,12871.822606814494,39.3448,39.3637,39.2943,39.3259,12871.8226
2006-09-01 12:10:00,62.35,62.39,62.33,62.39,15035.154137371552,39.3385,39.3637,39.3259,39.3637,15035.1541
2006-09-01 12:15:00,62.36,62.39,62.36,62.37,3353.16387236344,39.3448,39.3637,39.3448,39.3511,3353.1639
2006-09-01 12:20:00,62.37,62.41,62.32,62.36,3785.830178474851,39.3511,39.3764,39.3196,39.3448,3785.8302
2006-09-01 12:25:00,62.38,62.43,62.38,62.38,3353.16387236344,39.3574,39.389,39.3574,39.3574,3353.1639
2006-09-01 12:30:00,62.39,62.45,62.37,62.44,7138.994050838291,39.3637,39.4016,39.3511,39.3953,7138.9941
2006-09-01 12:35:00,62.42,62.47,62.42,62.47,10167.658193618172,39.3827,39.4142,39.3827,39.4142,10167.6582
2006-09-01 12:40:00,62.47,62.47,62.4,62.47,6814.494321254732,39.4142,39.4142,39.3701,39.4142,6814.4943
2006-09-01 12:45:00,62.45,62.55,62.45,62.53,5516.495402920497,39.4016,39.4647,39.4016,39.4521,5516.4954
2006-09-01 12:50:00,62.53,62.57,62.52,62.57,3136.830719307734,39.4521,39.4773,39.4458,39.4773,3136.8307
2006-09-01 12:55:00,62.56,62.63,62.56,62.62,4002.163331530557,39.471,39.5152,39.471,39.5089,4002.1633
2006-09-01 13:00:00,62.62,62.67,62.62,62.64,10708.491076257436,39.5089,39.5404,39.5089,39.5215,10708.4911
2006-09-01 13:05:00,62.64,62.66,62.63,62.64,7030.8274743104375,39.5215,39.5341,39.5152,39.5215,7030.8275
2006-09-01 13:10:00,62.63,62.74,62.63,62.71,16765.819361817197,39.5152,39.5846,39.5152,39.5656,16765.8194
2006-09-01 13:15:00,62.71,62.71,62.68,62.69,6706.327744726879,39.5656,39.5656,39.5467,39.553,6706.3277
2006-09-01 13:20:00,62.69,62.71,62.64,62.7,13628.988642509465,39.553,39.5656,39.5215,39.5593,13628.9886
2006-09-01 13:25:00,62.69,62.7,62.65,62.67,5191.995673336939,39.553,39.5593,39.5278,39.5404,5191.9957
2006-09-01 13:30:00,62.66,62.91,62.66,62.91,35803.136830719304,39.5341,39.6918,39.5341,39.6918,35803.1368
2006-09-01 13:35:00,62.9,62.9,62.87,62.9,13845.32179556517,39.6855,39.6855,39.6666,39.6855,13845.3218
2006-09-01 13:40:00,62.89,62.9,62.76,62.77,24770.14602487831,39.6792,39.6855,39.5972,39.6035,24770.146
2006-09-01 13:45:00,62.73,62.79,62.72,62.73,10708.491076257436,39.5783,39.6161,39.572,39.5783,10708.4911
2006-09-01 13:50:00,62.72,62.72,62.67,62.68,3136.830719307734,39.572,39.572,39.5404,39.5467,3136.8307
2006-09-01 13:55:00,62.67,62.74,62.67,62.67,4110.32990805841,39.5404,39.5846,39.5404,39.5404,4110.3299
2006-09-01 14:00:00,62.66,62.7,62.57,62.57,10924.824229313142,39.5341,39.5593,39.4773,39.4773,10924.8242
2006-09-01 14:05:00,62.58,62.58,62.5,62.5,15035.154137371552,39.4836,39.4836,39.4332,39.4332,15035.1541
2006-09-01 14:10:00,62.5,62.53,62.48,62.51,16224.986479177933,39.4332,39.4521,39.4205,39.4395,16224.9865
2006-09-01 14:15:00,62.52,62.52,62.51,62.51,1838.8318009734992,39.4458,39.4458,39.4395,39.4395,1838.8318
2006-09-01 14:20:00,62.51,62.51,62.47,62.48,8869.659275283937,39.4395,39.4395,39.4142,39.4205,8869.6593
2006-09-01 14:25:00,62.48,62.49,62.46,62.49,12979.989183342346,39.4205,39.4268,39.4079,39.4268,12979.9892
2006-09-01 14:30:00,62.47,62.49,62.37,62.37,10275.824770146024,39.4142,39.4268,39.3511,39.3511,10275.8248
2006-09-01 14:35:00,62.38,62.38,62.24,62.37,18820.984315846403,39.3574,39.3574,39.2691,39.3511,18820.9843
2006-09-01 14:40:00,62.37,62.46,62.37,62.44,7030.8274743104375,39.3511,39.4079,39.3511,39.3953,7030.8275
2006-09-01 14:45:00,62.43,62.51,62.43,62.5,6706.327744726879,39.389,39.4395,39.389,39.4332,6706.3277
2006-09-01 14:50:00,62.5,62.5,62.41,62.41,6489.994591671173,39.4332,39.4332,39.3764,39.3764,6489.9946
2006-09-01 14:55:00,62.41,62.45,62.41,62.43,4002.163331530557,39.3764,39.4016,39.3764,39.389,4002.1633
2006-09-01 15:00:00,62.42,62.46,62.42,62.43,7787.993510005408,39.3827,39.4079,39.3827,39.389,7787.9935
2006-09-01 15:05:00,62.42,62.42,62.37,62.39,6922.660897782585,39.3827,39.3827,39.3511,39.3637,6922.6609
2006-09-01 15:10:00,62.37,62.42,62.37,62.42,10059.491617090318,39.3511,39.3827,39.3511,39.3827,10059.4916
2006-09-01 15:15:00,62.41,62.41,62.33,62.35,8436.992969172525,39.3764,39.3764,39.3259,39.3385,8436.993
2006-09-01 15:20:00,62.35,62.41,62.34,62.41,8869.659275283937,39.3385,39.3764,39.3322,39.3764,8869.6593
2006-09-01 15:25:00,62.41,62.46,62.4,62.42,6057.328285559762,39.3764,39.4079,39.3701,39.3827,6057.3283
2006-09-01 15:30:00,62.43,62.45,62.42,62.44,8436.992969172525,39.389,39.4016,39.3827,39.3953,8436.993
2006-09-01 15:35:00,62.44,62.44,62.4,62.42,7787.993510005408,39.3953,39.3953,39.3701,39.3827,7787.9935
2006-09-01 15:40:00,62.42,62.43,62.37,62.39,12114.656571119524,39.3827,39.389,39.3511,39.3637,12114.6566
2006-09-01 15:45:00,62.38,62.39,62.36,62.39,9194.159004867495,39.3574,39.3637,39.3448,39.3637,9194.159
2006-09-01 15:50:00,62.38,62.38,62.31,62.34,10708.491076257436,39.3574,39.3574,39.3133,39.3322,10708.4911
2006-09-01 15:55:00,62.33,62.39,62.32,62.38,27041.64413196322,39.3259,39.3637,39.3196,39.3574,27041.6441
2006-09-05 09:30:00,62.4,62.42,62.28,62.28,16549.486208761493,39.3701,39.3827,39.2943,39.2943,16549.4862
2006-09-05 09:35:00,62.2,62.29,62.11,62.29,9843.158464034614,39.2439,39.3007,39.1871,39.3007,9843.1585
2006-09-05 09:40:00,62.32,62.32,62.16,62.16,5732.828555976204,39.3196,39.3196,39.2186,39.2186,5732.8286
2006-09-05 09:45:00,62.17,62.32,62.17,62.31,16982.152514872905,39.2249,39.3196,39.2249,39.3133,16982.1525
2006-09-05 09:50:00,62.31,62.39,62.31,62.31,5516.495402920497,39.3133,39.3637,39.3133,39.3133,5516.4954
2006-09-05 09:55:00,62.32,62.32,62.26,62.26,973.499188750676,39.3196,39.3196,39.2817,39.2817,973.4992
2006-09-05 10:00:00,62.27,62.33,62.13,62.24,12439.156300703082,39.288,39.3259,39.1997,39.2691,12439.1563
2006-09-05 10:05:00,62.2,62.32,62.16,62.16,28123.30989724175,39.2439,39.3196,39.2186,39.2186,28123.3099
2006-09-05 10:10:00,62.15,62.18,62.02,62.12,30827.474310438072,39.2123,39.2313,39.1303,39.1934,30827.4743
2006-09-05 10:15:00,62.12,62.34,62.12,62.3,13088.1557598702,39.1934,39.3322,39.1934,39.307,13088.1558
2006-09-05 10:20:00,62.27,62.29,62.22,62.25,5191.995673336939,39.288,39.3007,39.2565,39.2754,5191.9957
2006-09-05 10:25:00,62.24,62.26,62.09,62.1,5624.66197944835,39.2691,39.2817,39.1745,39.1808,5624.662
2006-09-05 10:30:00,62.09,62.14,62.08,62.14,3244.9972958355866,39.1745,39.206,39.1682,39.206,3244.9973
2006-09-05 10:35:00,62.14,62.15,62.07,62.07,5949.161709031909,39.206,39.2123,39.1619,39.1619,5949.1617
2006-09-05 10:40:00,62.05,62.08,62.02,62.07,6814.494321254732,39.1492,39.1682,39.1303,39.1619,6814.4943
2006-09-05 10:45:00,62.07,62.2,62.06,62.2,9410.4921579232,39.1619,39.2439,39.1555,39.2439,9410.4922
2006-09-05 10:50:00,62.2,62.25,62.14,62.17,6489.994591671173,39.2439,39.2754,39.206,39.2249,6489.9946
2006-09-05 10:55:00,62.19,62.19,62.12,62.18,5300.162249864791,39.2376,39.2376,39.1934,39.2313,5300.1622
2006-09-05 11:00:00,62.17,62.24,62.17,62.24,3353.16387236344,39.2249,39.2691,39.2249,39.2691,3353.1639
2006-09-05 11:05:00,62.26,62.28,62.23,62.27,1838.8318009734992,39.2817,39.2943,39.2628,39.288,1838.8318
2006-09-05 11:10:00,62.28,62.3,62.27,62.3,1514.3320713899404,39.2943,39.307,39.288,39.307,1514.3321
2006-09-05 11:15:00,62.29,62.32,62.24,62.32,4542.9962141698215,39.3007,39.3196,39.2691,39.3196,4542.9962
2006-09-05 11:20:00,62.32,62.33,62.29,62.31,2487.8312601406165,39.3196,39.3259,39.3007,39.3133,2487.8313
2006-09-05 11:25:00,62.32,62.33,62.32,62.33,1946.998377501352,39.3196,39.3259,39.3196,39.3259,1946.9984
2006-09-05 11:30:00,62.37,62.44,62.37,62.42,5083.829096809086,39.3511,39.3953,39.3511,39.3827,5083.8291
2006-09-05 11:35:00,62.42,62.42,62.39,62.39,3353.16387236344,39.3827,39.3827,39.3637,39.3637,3353.1639
2006-09-05 11:40:00,62.38,62.39,62.34,62.34,7679.826933477555,39.3574,39.3637,39.3322,39.3322,7679.8269
2006-09-05 11:45:00,62.35,62.4,62.34,62.4,5840.995132504056,39.3385,39.3701,39.3322,39.3701,5840.9951
2006-09-05 11:50:00,62.4,62.44,62.38,62.44,3028.664142779881,39.3701,39.3953,39.3574,39.3953,3028.6641
2006-09-05 11:55:00,62.43,62.45,62.42,62.45,4326.663061114115,39.389,39.4016,39.3827,39.4016,4326.6631
2006-09-05 12:00:00,62.44,62.46,62.39,62.39,2920.497566252028,39.3953,39.4079,39.3637,39.3637,2920.4976
2006-09-05 12:05:00,62.37,62.39,62.34,62.35,3353.16387236344,39.3511,39.3637,39.3322,39.3385,3353.1639
2006-09-05 12:10:00,62.34,62.39,62.3,62.39,8653.32612222823,39.3322,39.3637,39.307,39.3637,8653.3261
2006-09-05 12:15:00,62.39,62.44,62.39,62.44,3893.996755002704,39.3637,39.3953,39.3637,39.3953,3893.9968
2006-09-05 12:20:00,62.44,62.48,62.43,62.48,5408.328826392644,39.3953,39.4205,39.389,39.4205,5408.3288
2006-09-05 12:25:00,62.49,62.54,62.46,62.54,6381.828015143321,39.4268,39.4584,39.4079,39.4584,6381.828
2006-09-05 12:30:00,62.54,62.55,62.49,62.5,8112.493239588966,39.4584,39.4647,39.4268,39.4332,8112.4932
2006-09-05 12:35:00,62.5,62.53,62.47,62.47,9085.992428339645,39.4332,39.4521,39.4142,39.4142,9085.9924
2006-09-05 12:40:00,62.46,62.48,62.44,62.45,2163.3315305570577,39.4079,39.4205,39.3953,39.4016,2163.3315
2006-09-05 12:45:00,62.49,62.49,62.46,62.49,865.3326122228232,39.4268,39.4268,39.4079,39.4268,865.3326
2006-09-05 12:50:00,62.47,62.48,62.42,62.42,3244.9972958355866,39.4142,39.4205,39.3827,39.3827,3244.9973
2006-09-05 12:55:00,62.42,62.42,62.4,62.41,3569.4970254191453,39.3827,39.3827,39.3701,39.3764,3569.497
2006-09-05 13:00:00,62.41,62.41,62.39,62.4,7030.8274743104375,39.3764,39.3764,39.3637,39.3701,7030.8275
2006-09-05 13:05:00,62.4,62.4,62.26,62.28,5083.829096809086,39.3701,39.3701,39.2817,39.2943,5083.8291
2006-09-05 13:10:00,62.28,62.31,62.26,62.3,3569.4970254191453,39.2943,39.3133,39.2817,39.307,3569.497
2006-09-05 13:15:00,62.3,62.32,62.3,62.31,3569.4970254191453,39.307,39.3196,39.307,39.3133,3569.497
2006-09-05 13:20:00,62.32,62.37,62.32,62.37,6598.161168199026,39.3196,39.3511,39.3196,39.3511,6598.1612
2006-09-05 13:25:00,62.36,62.4,62.35,62.39,20659.8161168199,39.3448,39.3701,39.3385,39.3637,20659.8161
2006-09-05 13:30:00,62.38,62.38,62.28,62.31,11681.990265008111,39.3574,39.3574,39.2943,39.3133,11681.9903
2006-09-05 13:35:00,62.31,62.34,62.26,62.26,15143.320713899404,39.3133,39.3322,39.2817,39.2817,15143.3207
2006-09-05 13:40:00,62.29,62.3,62.25,62.25,5408.328826392644,39.3007,39.307,39.2754,39.2754,5408.3288
2006-09-05 13:45:00,62.24,62.26,62.18,62.18,9085.992428339645,39.2691,39.2817,39.2313,39.2313,9085.9924
2006-09-05 13:50:00,62.21,62.22,62.15,62.22,6381.828015143321,39.2502,39.2565,39.2123,39.2565,6381.828
2006-09-05 13:55:00,62.24,62.28,62.22,62.22,16657.652785289345,39.2691,39.2943,39.2565,39.2565,16657.6528
2006-09-05 14:00:00,62.22,62.26,62.21,62.25,7896.160086533261,39.2565,39.2817,39.2502,39.2754,7896.1601
2006-09-05 14:05:00,62.22,62.33,62.21,62.31,5624.66197944835,39.2565,39.3259,39.2502,39.3133,5624.662
2006-09-05 14:10:00,62.31,62.39,62.31,62.34,10492.15792320173,39.3133,39.3637,39.3133,39.3322,10492.1579
2006-09-05 14:15:00,62.36,62.39,62.34,62.37,3244.9972958355866,39.3448,39.3637,39.3322,39.3511,3244.9973
2006-09-05 14:20:00,62.39,62.39,62.35,62.35,3353.16387236344,39.3637,39.3637,39.3385,39.3385,3353.1639
2006-09-05 14:25:00,62.33,62.36,62.32,62.36,2595.997836668469,39.3259,39.3448,39.3196,39.3448,2595.9978
2006-09-05 14:30:00,62.35,62.35,62.29,62.34,9626.825310978908,39.3385,39.3385,39.3007,39.3322,9626.8253
2006-09-05 14:35:00,62.35,62.43,62.35,62.4,8869.659275283937,39.3385,39.389,39.3385,39.3701,8869.6593
2006-09-05 14:40:00,62.4,62.49,62.39,62.49,7571.660356949702,39.3701,39.4268,39.3637,39.4268,7571.6604
2006-09-05 14:45:00,62.48,62.48,62.41,62.46,6057.328285559762,39.4205,39.4205,39.3764,39.4079,6057.3283
2006-09-05 14:50:00,62.46,62.46,62.38,62.38,4434.8296376419685,39.4079,39.4079,39.3574,39.3574,4434.8296
2006-09-05 14:55:00,62.39,62.44,62.39,62.39,6598.161168199026,39.3637,39.3953,39.3637,39.3637,6598.1612
2006-09-05 15:00:00,62.39,62.39,62.2,62.2,7355.327203893997,39.3637,39.3637,39.2439,39.2439,7355.3272
2006-09-05 15:05:00,62.22,62.27,62.22,62.27,6922.660897782585,39.2565,39.288,39.2565,39.288,6922.6609
2006-09-05 15:10:00,62.27,62.27,62.24,62.24,2595.997836668469,39.288,39.288,39.2691,39.2691,2595.9978
2006-09-05 15:15:00,62.25,62.26,62.23,62.26,5408.328826392644,39.2754,39.2817,39.2628,39.2817,5408.3288
2006-09-05 15:20:00,62.26,62.27,62.25,62.27,5300.162249864791,39.2817,39.288,39.2754,39.288,5300.1622
2006-09-05 15:25:00,62.26,62.26,62.21,62.23,3785.830178474851,39.2817,39.2817,39.2502,39.2628,3785.8302
2006-09-05 15:30:00,62.23,62.28,62.23,62.27,5083.829096809086,39.2628,39.2943,39.2628,39.288,5083.8291
2006-09-05 15:35:00,62.27,62.32,62.27,62.32,2595.997836668469,39.288,39.3196,39.288,39.3196,2595.9978
2006-09-05 15:40:00,62.31,62.31,62.28,62.3,7787.993510005408,39.3133,39.3133,39.2943,39.307,7787.9935
2006-09-05 15:45:00,62.31,62.34,62.28,62.3,2163.3315305570577,39.3133,39.3322,39.2943,39.307,2163.3315
2006-09-05 15:50:00,62.32,62.4,62.32,62.4,4867.49594375338,39.3196,39.3701,39.3196,39.3701,4867.4959
2006-09-05 15:55:00,62.4,62.4,62.38,62.38,10708.491076257436,39.3701,39.3701,39.3574,39.3574,10708.4911
2006-09-06 09:30:00,61.85,61.96,61.71,61.75,15575.987020010816,39.023,39.0924,38.9347,38.96,15575.987
2006-09-06 09:35:00,61.78,61.91,61.74,61.87,6273.661438615468,38.9789,39.0609,38.9536,39.0357,6273.6614
2006-09-06 09:40:00,61.92,62.14,61.92,62.13,7463.49378042185,39.0672,39.206,39.0672,39.1997,7463.4938
2006-09-06 09:45:00,62.12,62.13,61.89,61.89,8436.992969172525,39.1934,39.1997,39.0483,39.0483,8436.993
2006-09-06 09:50:00,61.86,61.9,61.79,61.88,6706.327744726879,39.0294,39.0546,38.9852,39.042,6706.3277
2006-09-06 09:55:00,61.88,61.94,61.77,61.94,14061.654948620877,39.042,39.0798,38.9726,39.0798,14061.6549
2006-09-06 10:00:00,61.98,62.04,61.94,61.94,11681.990265008111,39.1051,39.1429,39.0798,39.0798,11681.9903
2006-09-06 10:05:00,61.95,61.99,61.81,61.89,9302.32558139535,39.0861,39.1114,38.9978,39.0483,9302.3256
2006-09-06 10:10:00,61.83,61.87,61.77,61.82,7030.8274743104375,39.0104,39.0357,38.9726,39.0041,7030.8275
2006-09-06 10:15:00,61.85,62.01,61.84,61.99,7679.826933477555,39.023,39.124,39.0167,39.1114,7679.8269
2006-09-06 10:20:00,61.99,61.99,61.87,61.9,14494.321254732287,39.1114,39.1114,39.0357,39.0546,14494.3213
2006-09-06 10:25:00,61.87,61.97,61.86,61.89,11141.157382368849,39.0357,39.0988,39.0294,39.0483,11141.1574
2006-09-06 10:30:00,61.88,61.91,61.71,61.76,7030.8274743104375,39.042,39.0609,38.9347,38.9663,7030.8275
2006-09-06 10:35:00,61.76,61.8,61.71,61.78,14169.821525148727,38.9663,38.9915,38.9347,38.9789,14169.8215
2006-09-06 10:40:00,61.78,61.86,61.77,61.84,12871.822606814494,38.9789,39.0294,38.9726,39.0167,12871.8226
2006-09-06 10:45:00,61.87,61.94,61.86,61.94,24337.4797187669,39.0357,39.0798,39.0294,39.0798,24337.4797
2006-09-06 10:50:00,61.94,61.94,61.9,61.93,5840.995132504056,39.0798,39.0798,39.0546,39.0735,5840.9951
2006-09-06 10:55:00,61.91,61.94,61.82,61.82,7030.8274743104375,39.0609,39.0798,39.0041,39.0041,7030.8275
2006-09-06 11:00:00,61.86,61.93,61.83,61.9,5300.162249864791,39.0294,39.0735,39.0104,39.0546,5300.1622
2006-09-06 11:05:00,61.9,61.94,61.88,61.94,10492.15792320173,39.0546,39.0798,39.042,39.0798,10492.1579
2006-09-06 11:10:00,61.94,61.95,61.9,61.9,4651.162790697675,39.0798,39.0861,39.0546,39.0546,4651.1628
2006-09-06 11:15:00,61.89,61.95,61.89,61.95,4002.163331530557,39.0483,39.0861,39.0483,39.0861,4002.1633
2006-09-06 11:20:00,61.98,62.03,61.98,62.02,4002.163331530557,39.1051,39.1366,39.1051,39.1303,4002.1633
2006-09-06 11:25:00,62.02,62.05,61.99,62.03,6381.828015143321,39.1303,39.1492,39.1114,39.1366,6381.828
2006-09-06 11:30:00,62.02,62.03,61.86,61.9,5949.161709031909,39.1303,39.1366,39.0294,39.0546,5949.1617
2006-09-06 11:35:00,61.93,61.93,61.84,61.84,4002.163331530557,39.0735,39.0735,39.0167,39.0167,4002.1633
2006-09-06 11:40:00,61.83,61.86,61.82,61.86,3677.6636019469984,39.0104,39.0294,39.0041,39.0294,3677.6636
2006-09-06 11:45:00,61.87,61.92,61.82,61.92,8436.992969172525,39.0357,39.0672,39.0041,39.0672,8436.993
2006-09-06 11:50:00,61.91,61.92,61.8,61.8,16224.986479177933,39.0609,39.0672,38.9915,38.9915,16224.9865
2006-09-06 11:55:00,61.83,61.9,61.83,61.9,7138.994050838291,39.0104,39.0546,39.0104,39.0546,7138.9941
2006-09-06 12:00:00,61.9,61.91,61.84,61.91,6273.661438615468,39.0546,39.0609,39.0167,39.0609,6273.6614
2006-09-06 12:05:00,61.92,61.96,61.91,61.96,3244.9972958355866,39.0672,39.0924,39.0609,39.0924,3244.9973
2006-09-06 12:10:00,61.96,61.97,61.92,61.92,4542.9962141698215,39.0924,39.0988,39.0672,39.0672,4542.9962
2006-09-06 12:15:00,61.9,61.9,61.8,61.83,6814.494321254732,39.0546,39.0546,38.9915,39.0104,6814.4943
2006-09-06 12:20:00,61.84,61.91,61.81,61.91,5732.828555976204,39.0167,39.0609,38.9978,39.0609,5732.8286
2006-09-06 12:25:00,61.91,61.99,61.89,61.97,11141.157382368849,39.0609,39.1114,39.0483,39.0988,11141.1574
2006-09-06 12:30:00,61.97,62.04,61.95,62.02,15359.65386695511,39.0988,39.1429,39.0861,39.1303,15359.6539
2006-09-06 12:35:00,62.01,62.02,62.0,62.02,2487.8312601406165,39.124,39.1303,39.1177,39.1303,2487.8313
2006-09-06 12:40:00,62.02,62.03,61.98,62.03,5083.829096809086,39.1303,39.1366,39.1051,39.1366,5083.8291
2006-09-06 12:45:00,62.03,62.09,61.99,62.02,12439.156300703082,39.1366,39.1745,39.1114,39.1303,12439.1563
2006-09-06 12:50:00,62.02,62.1,62.01,62.1,5516.495402920497,39.1303,39.1808,39.124,39.1808,5516.4954
2006-09-06 12:55:00,62.09,62.09,61.96,62.07,13737.155219037317,39.1745,39.1745,39.0924,39.1619,13737.1552
2006-09-06 13:00:00,62.06,62.06,61.99,62.05,6922.660897782585,39.1555,39.1555,39.1114,39.1492,6922.6609
2006-09-06 13:05:00,62.03,62.05,62.01,62.02,5516.495402920497,39.1366,39.1492,39.124,39.1303,5516.4954
2006-09-06 13:10:00,62.03,62.07,62.03,62.07,3028.664142779881,39.1366,39.1619,39.1366,39.1619,3028.6641
2006-09-06 13:15:00,62.07,62.12,62.07,62.09,3028.664142779881,39.1619,39.1934,39.1619,39.1745,3028.6641
2006-09-06 13:20:00,62.09,62.09,62.02,62.03,2812.330989724175,39.1745,39.1745,39.1303,39.1366,2812.331
2006-09-06 13:25:00,62.03,62.08,62.01,62.02,3244.9972958355866,39.1366,39.1682,39.124,39.1303,3244.9973
2006-09-06 13:30:00,62.01,62.05,61.98,62.02,2487.8312601406165,39.124,39.1492,39.1051,39.1303,2487.8313
2006-09-06 13:35:00,62.02,62.03,61.97,61.97,1622.4986479177933,39.1303,39.1366,39.0988,39.0988,1622.4986
2006-09-06 13:40:00,61.97,62.0,61.95,62.0,3028.664142779881,39.0988,39.1177,39.0861,39.1177,3028.6641
2006-09-06 13:45:00,61.99,62.02,61.97,62.0,13737.155219037317,39.1114,39.1303,39.0988,39.1177,13737.1552
2006-09-06 13:50:00,61.99,61.99,61.92,61.93,4218.496484586262,39.1114,39.1114,39.0672,39.0735,4218.4965
2006-09-06 13:55:00,61.92,61.96,61.9,61.92,4110.32990805841,39.0672,39.0924,39.0546,39.0672,4110.3299
2006-09-06 14:00:00,61.95,62.01,61.88,61.96,8220.65981611682,39.0861,39.124,39.042,39.0924,8220.6598
2006-09-06 14:05:00,61.97,62.03,61.93,61.98,6489.994591671173,39.0988,39.1366,39.0735,39.1051,6489.9946
2006-09-06 14:10:00,61.99,61.99,61.91,61.98,10816.657652785289,39.1114,39.1114,39.0609,39.1051,10816.6577
2006-09-06 14:15:00,61.98,62.02,61.94,61.96,8977.82585181179,39.1051,39.1303,39.0798,39.0924,8977.8259
2006-09-06 14:20:00,61.95,62.01,61.95,61.99,5624.66197944835,39.0861,39.124,39.0861,39.1114,5624.662
2006-09-06 14:25:00,62.01,62.07,62.01,62.05,4975.662520281233,39.124,39.1619,39.124,39.1492,4975.6625
2006-09-06 14:30:00,62.02,62.02,61.99,61.99,7787.993510005408,39.1303,39.1303,39.1114,39.1114,7787.9935
2006-09-06 14:35:00,61.98,62.02,61.95,61.95,5516.495402920497,39.1051,39.1303,39.0861,39.0861,5516.4954
2006-09-06 14:40:00,61.95,61.95,61.87,61.94,13737.155219037317,39.0861,39.0861,39.0357,39.0798,13737.1552
2006-09-06 14:45:00,61.95,62.03,61.95,62.03,9518.658734451054,39.0861,39.1366,39.0861,39.1366,9518.6587
2006-09-06 14:50:00,62.03,62.07,61.94,61.98,18712.81773931855,39.1366,39.1619,39.0798,39.1051,18712.8177
2006-09-06 14:55:00,61.95,61.96,61.91,61.96,7787.993510005408,39.0861,39.0924,39.0609,39.0924,7787.9935
2006-09-06 15:00:00,61.96,61.96,61.91,61.92,7463.49378042185,39.0924,39.0924,39.0609,39.0672,7463.4938
2006-09-06 15:05:00,61.92,62.04,61.9,62.04,9843.158464034614,39.0672,39.1429,39.0546,39.1429,9843.1585
2006-09-06 15:10:00,62.04,62.05,62.01,62.02,15251.487290427258,39.1429,39.1492,39.124,39.1303,15251.4873
2006-09-06 15:15:00,62.02,62.02,61.93,61.93,14277.98810167658,39.1303,39.1303,39.0735,39.0735,14277.9881
2006-09-06 15:20:00,61.94,61.97,61.94,61.97,7138.994050838291,39.0798,39.0988,39.0798,39.0988,7138.9941
2006-09-06 15:25:00,62.0,62.02,61.99,62.02,14818.820984315846,39.1177,39.1303,39.1114,39.1303,14818.821
2006-09-06 15:30:00,62.02,62.02,61.98,61.99,14602.48783126014,39.1303,39.1303,39.1051,39.1114,14602.4878
2006-09-06 15:35:00,61.99,61.99,61.9,61.91,6922.660897782585,39.1114,39.1114,39.0546,39.0609,6922.6609
2006-09-06 15:40:00,61.91,61.91,61.8,61.84,16008.653326122228,39.0609,39.0609,38.9915,39.0167,16008.6533
2006-09-06 15:45:00,61.83,61.9,61.81,61.9,16008.653326122228,39.0104,39.0546,38.9978,39.0546,16008.6533
2006-09-06 15:50:00,61.9,61.9,61.86,61.88,18171.98485667929,39.0546,39.0546,39.0294,39.042,18171.9849
2006-09-06 15:55:00,61.88,61.88,61.81,61.85,24878.312601406164,39.042,39.042,38.9978,39.023,24878.3126
2006-09-07 09:30:00,61.85,61.85,61.63,61.63,15035.154137371552,39.023,39.023,38.8842,38.8842,15035.1541
2006-09-07 09:35:00,61.63,61.68,61.53,61.53,8004.326663061114,38.8842,38.9158,38.8211,38.8211,8004.3267
2006-09-07 09:40:00,61.5,61.52,61.3,61.35,9518.658734451054,38.8022,38.8148,38.676,38.7076,9518.6587
2006-09-07 09:45:00,61.35,61.45,61.33,61.42,10924.824229313142,38.7076,38.7707,38.695,38.7517,10924.8242
2006-09-07 09:50:00,61.43,61.5,61.33,61.34,31476.4737696052,38.7581,38.8022,38.695,38.7013,31476.4738
2006-09-07 09:55:00,61.33,61.37,61.21,61.28,15792.320173066522,38.695,38.7202,38.6193,38.6634,15792.3202
2006-09-07 10:00:00,61.24,61.3,61.16,61.18,9518.658734451054,38.6382,38.676,38.5877,38.6003,9518.6587
2006-09-07 10:05:00,61.18,61.22,61.11,61.15,9518.658734451054,38.6003,38.6256,38.5562,38.5814,9518.6587
2006-09-07 10:10:00,61.11,61.12,61.05,61.05,5732.828555976204,38.5562,38.5625,38.5183,38.5183,5732.8286
2006-09-07 10:15:00,61.04,61.13,61.04,61.13,9843.158464034614,38.512,38.5688,38.512,38.5688,9843.1585
2006-09-07 10:20:00,61.13,61.21,61.12,61.16,5840.995132504056,38.5688,38.6193,38.5625,38.5877,5840.9951
2006-09-07 10:25:00,61.17,61.2,61.16,61.2,6489.994591671173,38.594,38.6129,38.5877,38.6129,6489.9946
2006-09-07 10:30:00,61.18,61.2,61.15,61.15,14602.48783126014,38.6003,38.6129,38.5814,38.5814,14602.4878
2006-09-07 10:35:00,61.16,61.16,61.02,61.03,21633.315305570577,38.5877,38.5877,38.4994,38.5057,21633.3153
2006-09-07 10:40:00,61.02,61.03,60.89,60.89,17955.65170362358,38.4994,38.5057,38.4174,38.4174,17955.6517
2006-09-07 10:45:00,60.88,60.89,60.71,60.71,24661.97944835046,38.411,38.4174,38.3038,38.3038,24661.9794
2006-09-07 10:50:00,60.72,60.8,60.67,60.8,24770.14602487831,38.3101,38.3606,38.2785,38.3606,24770.146
2006-09-07 10:55:00,60.8,60.88,60.8,60.88,15251.487290427258,38.3606,38.411,38.3606,38.411,15251.4873
2006-09-07 11:00:00,60.84,60.93,60.84,60.91,6165.494862087615,38.3858,38.4426,38.3858,38.43,6165.4949
2006-09-07 11:05:00,60.92,60.94,60.84,60.84,9626.825310978908,38.4363,38.4489,38.3858,38.3858,9626.8253
2006-09-07 11:10:00,60.84,60.91,60.83,60.85,11898.323418063816,38.3858,38.43,38.3795,38.3921,11898.3234
2006-09-07 11:15:00,60.85,60.87,60.74,60.74,10816.657652785289,38.3921,38.4047,38.3227,38.3227,10816.6577
2006-09-07 11:20:00,60.75,60.79,60.68,60.69,8977.82585181179,38.329,38.3543,38.2849,38.2912,8977.8259
2006-09-07 11:25:00,60.73,60.73,60.67,60.72,5191.995673336939,38.3164,38.3164,38.2785,38.3101,5191.9957
2006-09-07 11:30:00,60.74,60.9,60.74,60.9,6706.327744726879,38.3227,38.4237,38.3227,38.4237,6706.3277
2006-09-07 11:35:00,60.89,60.9,60.79,60.79,7463.49378042185,38.4174,38.4237,38.3543,38.3543,7463.4938
2006-09-07 11:40:00,60.78,60.78,60.69,60.71,10059.491617090318,38.348,38.348,38.2912,38.3038,10059.4916
2006-09-07 11:45:00,60.7,60.71,60.68,60.7,3244.9972958355866,38.2975,38.3038,38.2849,38.2975,3244.9973
2006-09-07 11:50:00,60.71,60.78,60.71,60.78,5408.328826392644,38.3038,38.348,38.3038,38.348,5408.3288
2006-09-07 11:55:00,60.78,60.92,60.78,60.8,16873.98593834505,38.348,38.4363,38.348,38.3606,16873.9859
2006-09-07 12:00:00,60.82,60.88,60.77,60.87,7463.49378042185,38.3732,38.411,38.3416,38.4047,7463.4938
2006-09-07 12:05:00,60.87,60.89,60.79,60.8,8328.826392644673,38.4047,38.4174,38.3543,38.3606,8328.8264
2006-09-07 12:10:00,60.8,60.8,60.72,60.75,11790.156841535963,38.3606,38.3606,38.3101,38.329,11790.1568
2006-09-07 12:15:00,60.75,60.79,60.69,60.69,4542.9962141698215,38.329,38.3543,38.2912,38.2912,4542.9962
2006-09-07 12:20:00,60.71,60.71,60.61,60.62,16441.31963223364,38.3038,38.3038,38.2407,38.247,16441.3196
2006-09-07 12:25:00,60.61,60.7,60.59,60.68,10275.824770146024,38.2407,38.2975,38.2281,38.2849,10275.8248
2006-09-07 12:30:00,60.69,60.74,60.69,60.72,11357.490535424551,38.2912,38.3227,38.2912,38.3101,11357.4905
2006-09-07 12:35:00,60.71,60.71,60.66,60.67,9410.4921579232,38.3038,38.3038,38.2722,38.2785,9410.4922
2006-09-07 12:40:00,60.67,60.67,60.55,60.55,15684.153596538668,38.2785,38.2785,38.2028,38.2028,15684.1536
2006-09-07 12:45:00,60.55,60.57,60.54,60.54,5624.66197944835,38.2028,38.2155,38.1965,38.1965,5624.662
2006-09-07 12:50:00,60.54,60.6,60.54,60.58,4434.8296376419685,38.1965,38.2344,38.1965,38.2218,4434.8296
2006-09-07 12:55:00,60.6,60.63,60.6,60.63,2055.164954029205,38.2344,38.2533,38.2344,38.2533,2055.165
2006-09-07 13:00:00,60.65,60.65,60.62,60.62,1946.998377501352,38.2659,38.2659,38.247,38.247,1946.9984
2006-09-07 13:05:00,60.63,60.66,60.63,60.66,2487.8312601406165,38.2533,38.2722,38.2533,38.2722,2487.8313
2006-09-07 13:10:00,60.66,60.72,60.66,60.72,2704.164413196322,38.2722,38.3101,38.2722,38.3101,2704.1644
2006-09-07 13:15:00,60.74,60.78,60.74,60.78,1622.4986479177933,38.3227,38.348,38.3227,38.348,1622.4986
2006-09-07 13:20:00,60.79,60.82,60.79,60.81,4759.329367225527,38.3543,38.3732,38.3543,38.3669,4759.3294
2006-09-07 13:25:00,60.79,60.79,60.71,60.72,5516.495402920497,38.3543,38.3543,38.3038,38.3101,5516.4954
2006-09-07 13:30:00,60.73,60.74,60.71,60.71,3893.996755002704,38.3164,38.3227,38.3038,38.3038,3893.9968
2006-09-07 13:35:00,60.71,60.8,60.71,60.78,12439.156300703082,38.3038,38.3606,38.3038,38.348,12439.1563
2006-09-07 13:40:00,60.78,60.92,60.78,60.92,7896.160086533261,38.348,38.4363,38.348,38.4363,7896.1601
2006-09-07 13:45:00,60.92,60.95,60.87,60.95,10059.491617090318,38.4363,38.4552,38.4047,38.4552,10059.4916
2006-09-07 13:50:00,60.95,60.95,60.91,60.93,9302.32558139535,38.4552,38.4552,38.43,38.4426,9302.3256
2006-09-07 13:55:00,60.92,60.92,60.74,60.78,14386.154678204435,38.4363,38.4363,38.3227,38.348,14386.1547
2006-09-07 14:00:00,60.77,60.84,60.76,60.83,8869.659275283937,38.3416,38.3858,38.3353,38.3795,8869.6593
2006-09-07 14:05:00,60.84,60.86,60.8,60.82,9843.158464034614,38.3858,38.3984,38.3606,38.3732,9843.1585
2006-09-07 14:10:00,60.8,60.85,60.74,60.75,28015.14332071389,38.3606,38.3921,38.3227,38.329,28015.1433
2006-09-07 14:15:00,60.75,60.75,60.61,60.62,24445.64629529475,38.329,38.329,38.2407,38.247,24445.6463
2006-09-07 14:20:00,60.61,60.73,60.61,60.67,19145.484045429963,38.2407,38.3164,38.2407,38.2785,19145.484
2006-09-07 14:25:00,60.67,60.67,60.52,60.53,25959.97836668469,38.2785,38.2785,38.1839,38.1902,25959.9784
2006-09-07 14:30:00,60.54,60.64,60.54,60.63,16224.986479177933,38.1965,38.2596,38.1965,38.2533,16224.9865
2006-09-07 14:35:00,60.62,60.62,60.55,60.56,10924.824229313142,38.247,38.247,38.2028,38.2091,10924.8242
2006-09-07 14:40:00,60.56,60.56,60.47,60.5,16116.81990265008,38.2091,38.2091,38.1524,38.1713,16116.8199
2006-09-07 14:45:00,60.5,60.5,60.47,60.48,15575.987020010816,38.1713,38.1713,38.1524,38.1587,15575.987
2006-09-07 14:50:00,60.48,60.58,60.48,60.58,9843.158464034614,38.1587,38.2218,38.1587,38.2218,9843.1585
2006-09-07 14:55:00,60.58,60.67,60.58,60.63,8545.159545700379,38.2218,38.2785,38.2218,38.2533,8545.1595
2006-09-07 15:00:00,60.65,60.65,60.47,60.48,18496.484586262843,38.2659,38.2659,38.1524,38.1587,18496.4846
2006-09-07 15:05:00,60.47,60.47,60.38,60.38,17198.48566792861,38.1524,38.1524,38.0956,38.0956,17198.4857
2006-09-07 15:10:00,60.38,60.39,60.35,60.37,12114.656571119524,38.0956,38.1019,38.0767,38.0893,12114.6566
2006-09-07 15:15:00,60.38,60.41,60.37,60.4,7355.327203893997,38.0956,38.1145,38.0893,38.1082,7355.3272
2006-09-07 15:20:00,60.4,60.41,60.37,60.4,9085.992428339645,38.1082,38.1145,38.0893,38.1082,9085.9924
2006-09-07 15:25:00,60.4,60.63,60.4,60.63,16333.153055705789,38.1082,38.2533,38.1082,38.2533,16333.1531
2006-09-07 15:30:00,60.63,60.63,60.57,60.62,24986.47917793402,38.2533,38.2533,38.2155,38.247,24986.4792
2006-09-07 15:35:00,60.61,60.61,60.49,60.49,14926.9875608437,38.2407,38.2407,38.165,38.165,14926.9876
2006-09-07 15:40:00,60.47,60.57,60.44,60.57,10924.824229313142,38.1524,38.2155,38.1334,38.2155,10924.8242
2006-09-07 15:45:00,60.57,60.62,60.56,60.61,17739.318550567874,38.2155,38.247,38.2091,38.2407,17739.3186
2006-09-07 15:50:00,60.61,60.66,60.58,60.65,14277.98810167658,38.2407,38.2722,38.2218,38.2659,14277.9881
2006-09-07 15:55:00,60.64,60.72,60.63,60.65,70091.94159004868,38.2596,38.3101,38.2533,38.2659,70091.9416
2006-09-08 09:30:00,60.65,60.89,60.65,60.89,41427.79881016766,38.2659,38.4174,38.2659,38.4174,41427.7988
2006-09-08 09:35:00,60.84,61.16,60.83,61.04,21092.48242293132,38.3858,38.5877,38.3795,38.512,21092.4824
2006-09-08 09:40:00,61.05,61.32,61.05,61.29,18171.98485667929,38.5183,38.6887,38.5183,38.6697,18171.9849
2006-09-08 09:45:00,61.29,61.3,61.05,61.06,21741.48188209843,38.6697,38.676,38.5183,38.5246,21741.4819
2006-09-08 09:50:00,61.06,61.18,61.02,61.06,15467.820443482964,38.5246,38.6003,38.4994,38.5246,15467.8204
2006-09-08 09:55:00,61.06,61.11,60.94,61.0,9302.32558139535,38.5246,38.5562,38.4489,38.4868,9302.3256
2006-09-08 10:00:00,61.0,61.09,60.99,61.09,15359.65386695511,38.4868,38.5435,38.4804,38.5435,15359.6539
2006-09-08 10:05:00,61.09,61.12,61.05,61.08,6489.994591671173,38.5435,38.5625,38.5183,38.5372,6489.9946
2006-09-08 10:10:00,61.07,61.11,60.98,61.11,28880.475932936723,38.5309,38.5562,38.4741,38.5562,28880.4759
2006-09-08 10:15:00,61.1,61.12,61.03,61.03,28664.14277988101,38.5498,38.5625,38.5057,38.5057,28664.1428
2006-09-08 10:20:00,61.05,61.15,61.02,61.11,20767.98269334776,38.5183,38.5814,38.4994,38.5562,20767.9827
2006-09-08 10:25:00,61.1,61.16,61.03,61.14,57869.1184424013,38.5498,38.5877,38.5057,38.5751,57869.1184
2006-09-08 10:30:00,61.14,61.17,61.06,61.1,38182.80151433207,38.5751,38.594,38.5246,38.5498,38182.8015
2006-09-08 10:35:00,61.07,61.19,61.07,61.11,34072.47160627366,38.5309,38.6066,38.5309,38.5562,34072.4716
2006-09-08 10:40:00,61.1,61.13,61.07,61.09,14710.654407787992,38.5498,38.5688,38.5309,38.5435,14710.6544
2006-09-08 10:45:00,61.09,61.16,61.06,61.16,13520.82206598161,38.5435,38.5877,38.5246,38.5877,13520.8221
2006-09-08 10:50:00,61.16,61.16,61.06,61.16,53758.788534342886,38.5877,38.5877,38.5246,38.5877,53758.7885
2006-09-08 10:55:00,61.13,61.31,61.08,61.31,30070.308274743104,38.5688,38.6823,38.5372,38.6823,30070.3083
2006-09-08 11:00:00,61.32,61.46,61.32,61.41,11681.990265008111,38.6887,38.777,38.6887,38.7454,11681.9903
2006-09-08 11:05:00,61.4,61.43,61.38,61.43,6165.494862087615,38.7391,38.7581,38.7265,38.7581,6165.4949
2006-09-08 11:10:00,61.43,61.57,61.43,61.57,6057.328285559762,38.7581,38.8464,38.7581,38.8464,6057.3283
2006-09-08 11:15:00,61.56,61.63,61.54,61.62,9410.4921579232,38.8401,38.8842,38.8275,38.8779,9410.4922
2006-09-08 11:20:00,61.62,61.66,61.55,61.63,22282.314764737694,38.8779,38.9032,38.8338,38.8842,22282.3148
2006-09-08 11:25:00,61.64,61.64,61.55,61.59,7355.327203893997,38.8906,38.8906,38.8338,38.859,7355.3272
2006-09-08 11:30:00,61.59,61.63,61.56,61.57,7571.660356949702,38.859,38.8842,38.8401,38.8464,7571.6604
2006-09-08 11:35:00,61.57,61.65,61.57,61.65,4975.662520281233,38.8464,38.8969,38.8464,38.8969,4975.6625
2006-09-08 11:40:00,61.65,61.67,61.65,61.65,5840.995132504056,38.8969,38.9095,38.8969,38.8969,5840.9951
2006-09-08 11:45:00,61.65,61.65,61.59,61.62,4651.162790697675,38.8969,38.8969,38.859,38.8779,4651.1628
2006-09-08 11:50:00,61.62,61.64,61.55,61.55,9410.4921579232,38.8779,38.8906,38.8338,38.8338,9410.4922
2006-09-08 11:55:00,61.56,61.57,61.52,61.52,2920.497566252028,38.8401,38.8464,38.8148,38.8148,2920.4976
2006-09-08 12:00:00,61.5,61.51,61.5,61.5,1622.4986479177933,38.8022,38.8085,38.8022,38.8022,1622.4986
2006-09-08 12:05:00,61.48,61.57,61.48,61.57,5624.66197944835,38.7896,38.8464,38.7896,38.8464,5624.662
2006-09-08 12:10:00,61.57,61.6,61.53,61.54,4110.32990805841,38.8464,38.8653,38.8211,38.8275,4110.3299
2006-09-08 12:15:00,61.53,61.59,61.53,61.56,11032.990805840996,38.8211,38.859,38.8211,38.8401,11032.9908
2006-09-08 12:20:00,61.54,61.54,61.48,61.48,4218.496484586262,38.8275,38.8275,38.7896,38.7896,4218.4965
2006-09-08 12:25:00,61.48,61.48,61.44,61.45,3461.3304488912927,38.7896,38.7896,38.7644,38.7707,3461.3304
2006-09-08 12:30:00,61.45,61.52,61.45,61.47,5408.328826392644,38.7707,38.8148,38.7707,38.7833,5408.3288
2006-09-08 12:35:00,61.47,61.48,61.47,61.48,3677.6636019469984,38.7833,38.7896,38.7833,38.7896,3677.6636
2006-09-08 12:40:00,61.48,61.48,61.46,61.46,4002.163331530557,38.7896,38.7896,38.777,38.777,4002.1633
2006-09-08 12:45:00,61.46,61.5,61.46,61.5,2920.497566252028,38.777,38.8022,38.777,38.8022,2920.4976
2006-09-08 12:50:00,61.49,61.52,61.48,61.5,4542.9962141698215,38.7959,38.8148,38.7896,38.8022,4542.9962
2006-09-08 12:55:00,61.5,61.52,61.48,61.5,5408.328826392644,38.8022,38.8148,38.7896,38.8022,5408.3288
2006-09-08 13:00:00,61.52,61.57,61.52,61.56,2055.164954029205,38.8148,38.8464,38.8148,38.8401,2055.165
2006-09-08 13:05:00,61.54,61.55,61.52,61.54,4218.496484586262,38.8275,38.8338,38.8148,38.8275,4218.4965
2006-09-08 13:10:00,61.53,61.53,61.52,61.52,1838.8318009734992,38.8211,38.8211,38.8148,38.8148,1838.8318
2006-09-08 13:15:00,61.53,61.57,61.53,61.56,7138.994050838291,38.8211,38.8464,38.8211,38.8401,7138.9941
2006-09-08 13:20:00,61.56,61.62,61.56,61.58,5408.328826392644,38.8401,38.8779,38.8401,38.8527,5408.3288
2006-09-08 13:25:00,61.62,61.66,61.6,61.66,10708.491076257436,38.8779,38.9032,38.8653,38.9032,10708.4911
2006-09-08 13:30:00,61.66,61.74,61.66,61.72,16441.31963223364,38.9032,38.9536,38.9032,38.941,16441.3196
2006-09-08 13:35:00,61.72,61.78,61.71,61.76,7355.327203893997,38.941,38.9789,38.9347,38.9663,7355.3272
2006-09-08 13:40:00,61.76,61.81,61.76,61.8,5840.995132504056,38.9663,38.9978,38.9663,38.9915,5840.9951
2006-09-08 13:45:00,61.78,61.78,61.67,61.72,6057.328285559762,38.9789,38.9789,38.9095,38.941,6057.3283
2006-09-08 13:50:00,61.72,61.76,61.72,61.75,7138.994050838291,38.941,38.9663,38.941,38.96,7138.9941
2006-09-08 13:55:00,61.77,61.91,61.77,61.91,14386.154678204435,38.9726,39.0609,38.9726,39.0609,14386.1547
2006-09-08 14:00:00,61.9,61.94,61.86,61.87,11573.82368848026,39.0546,39.0798,39.0294,39.0357,11573.8237
2006-09-08 14:05:00,61.86,61.86,61.71,61.72,11465.657111952409,39.0294,39.0294,38.9347,38.941,11465.6571
2006-09-08 14:10:00,61.7,61.7,61.54,61.61,19578.15035154137,38.9284,38.9284,38.8275,38.8716,19578.1504
2006-09-08 14:15:00,61.61,61.65,61.53,61.57,11141.157382368849,38.8716,38.8969,38.8211,38.8464,11141.1574
2006-09-08 14:20:00,61.59,61.59,61.51,61.57,11249.3239588967,38.859,38.859,38.8085,38.8464,11249.324
2006-09-08 14:25:00,61.59,61.61,61.57,61.6,3353.16387236344,38.859,38.8716,38.8464,38.8653,3353.1639
2006-09-08 14:30:00,61.59,61.6,61.47,61.47,8545.159545700379,38.859,38.8653,38.7833,38.7833,8545.1595
2006-09-08 14:35:00,61.47,61.5,61.46,61.48,6922.660897782585,38.7833,38.8022,38.777,38.7896,6922.6609
2006-09-08 14:40:00,61.48,61.49,61.38,61.39,28772.30935640887,38.7896,38.7959,38.7265,38.7328,28772.3094
2006-09-08 14:45:00,61.39,61.42,61.39,61.39,9843.158464034614,38.7328,38.7517,38.7328,38.7328,9843.1585
2006-09-08 14:50:00,61.38,61.44,61.34,61.44,24553.812871822607,38.7265,38.7644,38.7013,38.7644,24553.8129
2006-09-08 14:55:00,61.41,61.41,61.35,61.38,10383.991346673878,38.7454,38.7454,38.7076,38.7265,10383.9913
2006-09-08 15:00:00,61.38,61.42,61.38,61.42,3244.9972958355866,38.7265,38.7517,38.7265,38.7517,3244.9973
2006-09-08 15:05:00,61.41,61.42,61.34,61.38,8112.493239588966,38.7454,38.7517,38.7013,38.7265,8112.4932
2006-09-08 15:10:00,61.39,61.53,61.39,61.48,7679.826933477555,38.7328,38.8211,38.7328,38.7896,7679.8269
2006-09-08 15:15:00,61.48,61.49,61.39,61.41,12006.489994591671,38.7896,38.7959,38.7328,38.7454,12006.49
2006-09-08 15:20:00,61.4,61.42,61.4,61.4,8977.82585181179,38.7391,38.7517,38.7391,38.7391,8977.8259
2006-09-08 15:25:00,61.41,61.41,61.35,61.37,20010.816657652784,38.7454,38.7454,38.7076,38.7202,20010.8167
2006-09-08 15:30:00,61.38,61.4,61.33,61.37,20767.98269334776,38.7265,38.7391,38.695,38.7202,20767.9827
2006-09-08 15:35:00,61.38,61.49,61.38,61.49,7787.993510005408,38.7265,38.7959,38.7265,38.7959,7787.9935
2006-09-08 15:40:00,61.49,61.55,61.49,61.53,14926.9875608437,38.7959,38.8338,38.7959,38.8211,14926.9876
2006-09-08 15:45:00,61.54,61.57,61.5,61.52,13304.488912925906,38.8275,38.8464,38.8022,38.8148,13304.4889
2006-09-08 15:50:00,61.53,61.53,61.31,61.31,25202.812330989724,38.8211,38.8211,38.6823,38.6823,25202.8123
2006-09-08 15:55:00,61.31,61.41,61.29,61.41,49756.62520281233,38.6823,38.7454,38.6697,38.7454,49756.6252
2006-09-11 09:30:00,61.37,61.41,61.25,61.3,19469.98377501352,38.7202,38.7454,38.6445,38.676,19469.9838
2006-09-11 09:35:00,61.26,61.26,60.92,60.95,16224.986479177933,38.6508,38.6508,38.4363,38.4552,16224.9865
2006-09-11 09:40:00,60.96,60.97,60.75,60.8,17522.98539751217,38.4615,38.4678,38.329,38.3606,17522.9854
2006-09-11 09:45:00,60.8,61.01,60.8,60.94,27474.31043807464,38.3606,38.4931,38.3606,38.4489,27474.3104
2006-09-11 09:50:00,60.97,60.97,60.58,60.65,19469.98377501352,38.4678,38.4678,38.2218,38.2659,19469.9838
2006-09-11 09:55:00,60.65,60.76,60.6,60.67,24878.312601406164,38.2659,38.3353,38.2344,38.2785,24878.3126
2006-09-11 10:00:00,60.71,60.81,60.6,60.79,17198.48566792861,38.3038,38.3669,38.2344,38.3543,17198.4857
2006-09-11 10:05:00,60.79,60.91,60.7,60.7,11573.82368848026,38.3543,38.43,38.2975,38.2975,11573.8237
2006-09-11 10:10:00,60.75,60.83,60.72,60.76,12871.822606814494,38.329,38.3795,38.3101,38.3353,12871.8226
2006-09-11 10:15:00,60.76,60.83,60.67,60.76,23147.64737696052,38.3353,38.3795,38.2785,38.3353,23147.6474
2006-09-11 10:20:00,60.76,60.79,60.67,60.67,20010.816657652784,38.3353,38.3543,38.2785,38.2785,20010.8167
2006-09-11 10:25:00,60.68,60.68,60.55,60.55,7679.826933477555,38.2849,38.2849,38.2028,38.2028,7679.8269
2006-09-11 10:30:00,60.52,60.55,60.06,60.06,45646.29529475392,38.1839,38.2028,37.8937,37.8937,45646.2953
2006-09-11 10:35:00,60.06,60.27,60.06,60.24,32233.63980530016,37.8937,38.0262,37.8937,38.0072,32233.6398
2006-09-11 10:40:00,60.24,60.24,59.83,59.93,38399.13466738778,38.0072,38.0072,37.7486,37.8117,38399.1347
2006-09-11 10:45:00,59.9,59.99,59.83,59.83,15035.154137371552,37.7927,37.8495,37.7486,37.7486,15035.1541
2006-09-11 10:50:00,59.83,59.94,59.83,59.89,33207.13899405084,37.7486,37.818,37.7486,37.7864,33207.139
2006-09-11 10:55:00,59.89,59.9,59.82,59.88,15143.320713899404,37.7864,37.7927,37.7423,37.7801,15143.3207
2006-09-11 11:00:00,59.88,59.94,59.86,59.9,19686.316928069227,37.7801,37.818,37.7675,37.7927,19686.3169
2006-09-11 11:05:00,59.9,59.98,59.88,59.98,18929.15089237425,37.7927,37.8432,37.7801,37.8432,18929.1509
2006-09-11 11:10:00,60.0,60.15,59.99,60.15,15359.65386695511,37.8558,37.9505,37.8495,37.9505,15359.6539
2006-09-11 11:15:00,60.16,60.25,60.16,60.23,7896.160086533261,37.9568,38.0136,37.9568,38.0009,7896.1601
2006-09-11 11:20:00,60.22,60.34,60.22,60.29,4759.329367225527,37.9946,38.0703,37.9946,38.0388,4759.3294
2006-09-11 11:25:00,60.31,60.32,60.25,60.29,13088.1557598702,38.0514,38.0577,38.0136,38.0388,13088.1558
2006-09-11 11:30:00,60.3,60.3,60.17,60.19,10167.658193618172,38.0451,38.0451,37.9631,37.9757,10167.6582
2006-09-11 11:35:00,60.2,60.25,60.19,60.2,8112.493239588966,37.982,38.0136,37.9757,37.982,8112.4932
2006-09-11 11:40:00,60.2,60.2,60.17,60.2,7787.993510005408,37.982,37.982,37.9631,37.982,7787.9935
2006-09-11 11:45:00,60.18,60.2,60.06,60.07,8869.659275283937,37.9694,37.982,37.8937,37.9,8869.6593
2006-09-11 11:50:00,60.06,60.16,60.06,60.16,11898.323418063816,37.8937,37.9568,37.8937,37.9568,11898.3234
2006-09-11 11:55:00,60.16,60.16,60.07,60.13,11357.490535424551,37.9568,37.9568,37.9,37.9378,11357.4905
2006-09-11 12:00:00,60.13,60.19,60.08,60.16,16224.986479177933,37.9378,37.9757,37.9063,37.9568,16224.9865
2006-09-11 12:05:00,60.18,60.26,60.18,60.23,22823.14764737696,37.9694,38.0199,37.9694,38.0009,22823.1476
2006-09-11 12:10:00,60.23,60.33,60.21,60.26,16982.152514872905,38.0009,38.064,37.9883,38.0199,16982.1525
2006-09-11 12:15:00,60.28,60.28,60.2,60.23,7896.160086533261,38.0325,38.0325,37.982,38.0009,7896.1601
2006-09-11 12:20:00,60.23,60.26,60.18,60.18,12655.489453758788,38.0009,38.0199,37.9694,37.9694,12655.4895
2006-09-11 12:25:00,60.21,60.28,60.18,60.28,9626.825310978908,37.9883,38.0325,37.9694,38.0325,9626.8253
2006-09-11 12:30:00,60.29,60.29,60.2,60.2,10492.15792320173,38.0388,38.0388,37.982,37.982,10492.1579
2006-09-11 12:35:00,60.2,60.24,60.18,60.24,6598.161168199026,37.982,38.0072,37.9694,38.0072,6598.1612
2006-09-11 12:40:00,60.23,60.27,60.18,60.23,12006.489994591671,38.0009,38.0262,37.9694,38.0009,12006.49
2006-09-11 12:45:00,60.22,60.27,60.2,60.26,14602.48783126014,37.9946,38.0262,37.982,38.0199,14602.4878
2006-09-11 12:50:00,60.26,60.26,60.17,60.18,6057.328285559762,38.0199,38.0199,37.9631,37.9694,6057.3283
2006-09-11 12:55:00,60.17,60.19,60.14,60.15,9843.158464034614,37.9631,37.9757,37.9442,37.9505,9843.1585
2006-09-11 13:00:00,60.15,60.23,60.14,60.19,19145.484045429963,37.9505,38.0009,37.9442,37.9757,19145.484
2006-09-11 13:05:00,60.19,60.25,60.16,60.22,25310.978907517576,37.9757,38.0136,37.9568,37.9946,25310.9789
2006-09-11 13:10:00,60.22,60.24,60.2,60.22,7247.160627366144,37.9946,38.0072,37.982,37.9946,7247.1606
2006-09-11 13:15:00,60.23,60.24,60.2,60.24,9410.4921579232,38.0009,38.0072,37.982,38.0072,9410.4922
2006-09-11 13:20:00,60.25,60.3,60.23,60.26,13304.488912925906,38.0136,38.0451,38.0009,38.0199,13304.4889
2006-09-11 13:25:00,60.29,60.31,60.23,60.27,13304.488912925906,38.0388,38.0514,38.0009,38.0262,13304.4889
2006-09-11 13:30:00,60.26,60.28,60.22,60.24,11681.990265008111,38.0199,38.0325,37.9946,38.0072,11681.9903
2006-09-11 13:35:00,60.24,60.3,60.22,60.3,13628.988642509465,38.0072,38.0451,37.9946,38.0451,13628.9886
2006-09-11 13:40:00,60.33,60.34,60.29,60.31,9410.4921579232,38.064,38.0703,38.0388,38.0514,9410.4922
2006-09-11 13:45:00,60.31,60.35,60.26,60.35,7247.160627366144,38.0514,38.0767,38.0199,38.0767,7247.1606
2006-09-11 13:50:00,60.35,60.37,60.22,60.23,14386.154678204435,38.0767,38.0893,37.9946,38.0009,14386.1547
2006-09-11 13:55:00,60.24,60.3,60.22,60.28,17955.65170362358,38.0072,38.0451,37.9946,38.0325,17955.6517
2006-09-11 14:00:00,60.28,60.35,60.28,60.35,8977.82585181179,38.0325,38.0767,38.0325,38.0767,8977.8259
2006-09-11 14:05:00,60.35,60.37,60.33,60.37,21741.48188209843,38.0767,38.0893,38.064,38.0893,21741.4819
2006-09-11 14:10:00,60.37,60.43,60.34,60.43,18280.15143320714,38.0893,38.1271,38.0703,38.1271,18280.1514
2006-09-11 14:15:00,60.46,60.47,60.43,60.47,12006.489994591671,38.1461,38.1524,38.1271,38.1524,12006.49
2006-09-11 14:20:00,60.45,60.46,60.32,60.33,9843.158464034614,38.1397,38.1461,38.0577,38.064,9843.1585
2006-09-11 14:25:00,60.32,60.32,60.27,60.31,12871.822606814494,38.0577,38.0577,38.0262,38.0514,12871.8226
2006-09-11 14:30:00,60.3,60.32,60.28,60.3,8545.159545700379,38.0451,38.0577,38.0325,38.0451,8545.1595
2006-09-11 14:35:00,60.24,60.34,60.24,60.31,20335.316387236344,38.0072,38.0703,38.0072,38.0514,20335.3164
2006-09-11 14:40:00,60.31,60.32,60.31,60.31,8220.65981611682,38.0514,38.0577,38.0514,38.0514,8220.6598
2006-09-11 14:45:00,60.31,60.36,60.31,60.35,16224.986479177933,38.0514,38.083,38.0514,38.0767,16224.9865
2006-09-11 14:50:00,60.33,60.38,60.33,60.34,4218.496484586262,38.064,38.0956,38.064,38.0703,4218.4965
2006-09-11 14:55:00,60.38,60.42,60.35,60.36,11141.157382368849,38.0956,38.1208,38.0767,38.083,11141.1574
2006-09-11 15:00:00,60.35,60.37,60.31,60.36,9951.325040562466,38.0767,38.0893,38.0514,38.083,9951.325
2006-09-11 15:05:00,60.36,60.36,60.16,60.17,14710.654407787992,38.083,38.083,37.9568,37.9631,14710.6544
2006-09-11 15:10:00,60.17,60.21,60.16,60.2,15035.154137371552,37.9631,37.9883,37.9568,37.982,15035.1541
2006-09-11 15:15:00,60.22,60.23,60.19,60.23,11357.490535424551,37.9946,38.0009,37.9757,38.0009,11357.4905
2006-09-11 15:20:00,60.2,60.24,60.18,60.19,12655.489453758788,37.982,38.0072,37.9694,37.9757,12655.4895
2006-09-11 15:25:00,60.19,60.28,60.19,60.23,8004.326663061114,37.9757,38.0325,37.9757,38.0009,8004.3267
2006-09-11 15:30:00,60.24,60.25,60.16,60.2,21092.48242293132,38.0072,38.0136,37.9568,37.982,21092.4824
2006-09-11 15:35:00,60.19,60.24,60.19,60.23,8869.659275283937,37.9757,38.0072,37.9757,38.0009,8869.6593
2006-09-11 15:40:00,60.22,60.23,60.13,60.14,17522.98539751217,37.9946,38.0009,37.9378,37.9442,17522.9854
2006-09-11 15:45:00,60.14,60.14,60.07,60.09,21092.48242293132,37.9442,37.9442,37.9,37.9126,21092.4824
2006-09-11 15:50:00,60.09,60.18,60.08,60.16,27149.81070849108,37.9126,37.9694,37.9063,37.9568,27149.8107
2006-09-11 15:55:00,60.18,60.18,60.11,60.15,29962.14169821525,37.9694,37.9694,37.9252,37.9505,29962.1417
2006-09-12 09:30:00,60.18,60.21,60.11,60.11,17955.65170362358,37.9694,37.9883,37.9252,37.9252,17955.6517
2006-09-12 09:35:00,60.16,60.19,60.0,60.01,22065.98161168199,37.9568,37.9757,37.8558,37.8621,22065.9816
2006-09-12 09:40:00,60.01,60.18,59.96,60.16,44240.12979989183,37.8621,37.9694,37.8306,37.9568,44240.1298
2006-09-12 09:45:00,60.14,60.14,60.01,60.09,14277.98810167658,37.9442,37.9442,37.8621,37.9126,14277.9881
2006-09-12 09:50:00,60.11,60.17,60.1,60.1,12330.98972417523,37.9252,37.9631,37.9189,37.9189,12330.9897
2006-09-12 09:55:00,60.1,60.17,59.86,60.01,36452.13628988642,37.9189,37.9631,37.7675,37.8621,36452.1363
2006-09-12 10:00:00,59.98,60.08,59.91,60.01,34180.638182801515,37.8432,37.9063,37.799,37.8621,34180.6382
2006-09-12 10:05:00,60.0,60.02,59.97,60.0,24445.64629529475,37.8558,37.8684,37.8369,37.8558,24445.6463
2006-09-12 10:10:00,59.98,60.0,59.9,59.93,19794.48350459708,37.8432,37.8558,37.7927,37.8117,19794.4835
2006-09-12 10:15:00,59.94,60.08,59.94,60.06,30070.308274743104,37.818,37.9063,37.818,37.8937,30070.3083
2006-09-12 10:20:00,60.06,60.07,60.0,60.05,12979.989183342346,37.8937,37.9,37.8558,37.8874,12979.9892
2006-09-12 10:25:00,60.05,60.15,60.03,60.15,24553.812871822607,37.8874,37.9505,37.8748,37.9505,24553.8129
2006-09-12 10:30:00,60.15,60.2,60.12,60.18,25743.645213628988,37.9505,37.982,37.9315,37.9694,25743.6452
2006-09-12 10:35:00,60.18,60.18,60.08,60.09,15792.320173066522,37.9694,37.9694,37.9063,37.9126,15792.3202
2006-09-12 10:40:00,60.08,60.13,60.08,60.13,20335.316387236344,37.9063,37.9378,37.9063,37.9378,20335.3164
2006-09-12 10:45:00,60.12,60.14,60.06,60.08,11898.323418063816,37.9315,37.9442,37.8937,37.9063,11898.3234
2006-09-12 10:50:00,60.06,60.09,60.06,60.09,29096.809085992427,37.8937,37.9126,37.8937,37.9126,29096.8091
2006-09-12 10:55:00,60.09,60.15,60.08,60.15,7571.660356949702,37.9126,37.9505,37.9063,37.9505,7571.6604
2006-09-12 11:00:00,60.14,60.31,60.14,60.26,20118.98323418064,37.9442,38.0514,37.9442,38.0199,20118.9832
2006-09-12 11:05:00,60.26,60.32,60.24,60.26,24770.14602487831,38.0199,38.0577,38.0072,38.0199,24770.146
2006-09-12 11:10:00,60.26,60.31,60.25,60.28,7571.660356949702,38.0199,38.0514,38.0136,38.0325,7571.6604
2006-09-12 11:15:00,60.31,60.36,60.28,60.36,8545.159545700379,38.0514,38.083,38.0325,38.083,8545.1595
2006-09-12 11:20:00,60.35,60.43,60.33,60.34,12114.656571119524,38.0767,38.1271,38.064,38.0703,12114.6566
2006-09-12 11:25:00,60.36,60.41,60.33,60.37,17090.319091400757,38.083,38.1145,38.064,38.0893,17090.3191
2006-09-12 11:30:00,60.38,60.5,60.38,60.45,30611.141157382368,38.0956,38.1713,38.0956,38.1397,30611.1412
2006-09-12 11:35:00,60.45,60.46,60.4,60.43,12871.822606814494,38.1397,38.1461,38.1082,38.1271,12871.8226
2006-09-12 11:40:00,60.43,60.43,60.33,60.34,8977.82585181179,38.1271,38.1271,38.064,38.0703,8977.8259
2006-09-12 11:45:00,60.33,60.35,60.32,60.32,11032.990805840996,38.064,38.0767,38.0577,38.0577,11032.9908
2006-09-12 11:50:00,60.33,60.4,60.33,60.36,6273.661438615468,38.064,38.1082,38.064,38.083,6273.6614
2006-09-12 11:55:00,60.36,60.43,60.34,60.37,9734.99188750676,38.083,38.1271,38.0703,38.0893,9734.9919
2006-09-12 12:00:00,60.37,60.43,60.36,60.42,11790.156841535963,38.0893,38.1271,38.083,38.1208,11790.1568
2006-09-12 12:05:00,60.43,60.46,60.41,60.42,11141.157382368849,38.1271,38.1461,38.1145,38.1208,11141.1574
2006-09-12 12:10:00,60.42,60.44,60.42,60.43,7247.160627366144,38.1208,38.1334,38.1208,38.1271,7247.1606
2006-09-12 12:15:00,60.44,60.44,60.42,60.42,13088.1557598702,38.1334,38.1334,38.1208,38.1208,13088.1558
2006-09-12 12:20:00,60.42,60.44,60.36,60.39,28988.64250946457,38.1208,38.1334,38.083,38.1019,28988.6425
2006-09-12 12:25:00,60.4,60.42,60.34,60.37,7679.826933477555,38.1082,38.1208,38.0703,38.0893,7679.8269
2006-09-12 12:30:00,60.35,60.41,60.35,60.35,18388.31800973499,38.0767,38.1145,38.0767,38.0767,18388.318
2006-09-12 12:35:00,60.35,60.35,60.32,60.33,6922.660897782585,38.0767,38.0767,38.0577,38.064,6922.6609
2006-09-12 12:40:00,60.33,60.4,60.33,60.36,5732.828555976204,38.064,38.1082,38.064,38.083,5732.8286
2006-09-12 12:45:00,60.35,60.37,60.35,60.37,3569.4970254191453,38.0767,38.0893,38.0767,38.0893,3569.497
2006-09-12 12:50:00,60.37,60.41,60.36,60.38,6057.328285559762,38.0893,38.1145,38.083,38.0956,6057.3283
2006-09-12 12:55:00,60.39,60.4,60.36,60.37,2487.8312601406165,38.1019,38.1082,38.083,38.0893,2487.8313
2006-09-12 13:00:00,60.37,60.38,60.32,60.37,11249.3239588967,38.0893,38.0956,38.0577,38.0893,11249.324
2006-09-12 13:05:00,60.37,60.38,60.34,60.34,4326.663061114115,38.0893,38.0956,38.0703,38.0703,4326.6631
2006-09-12 13:10:00,60.33,60.38,60.31,60.32,9302.32558139535,38.064,38.0956,38.0514,38.0577,9302.3256
2006-09-12 13:15:00,60.32,60.32,60.22,60.23,7571.660356949702,38.0577,38.0577,37.9946,38.0009,7571.6604
2006-09-12 13:20:00,60.23,60.28,60.19,60.26,9302.32558139535,38.0009,38.0325,37.9757,38.0199,9302.3256
2006-09-12 13:25:00,60.24,60.25,60.21,60.23,4002.163331530557,38.0072,38.0136,37.9883,38.0009,4002.1633
2006-09-12 13:30:00,60.21,60.27,60.21,60.27,3569.4970254191453,37.9883,38.0262,37.9883,38.0262,3569.497
2006-09-12 13:35:00,60.29,60.32,60.28,60.32,11032.990805840996,38.0388,38.0577,38.0325,38.0577,11032.9908
2006-09-12 13:40:00,60.31,60.41,60.31,60.41,13520.82206598161,38.0514,38.1145,38.0514,38.1145,13520.8221
2006-09-12 13:45:00,60.42,60.46,60.38,60.46,14277.98810167658,38.1208,38.1461,38.0956,38.1461,14277.9881
2006-09-12 13:50:00,60.46,60.46,60.43,60.43,5191.995673336939,38.1461,38.1461,38.1271,38.1271,5191.9957
2006-09-12 13:55:00,60.43,60.45,60.41,60.43,9410.4921579232,38.1271,38.1397,38.1145,38.1271,9410.4922
2006-09-12 14:00:00,60.46,60.47,60.43,60.47,5300.162249864791,38.1461,38.1524,38.1271,38.1524,5300.1622
2006-09-12 14:05:00,60.47,60.48,60.43,60.43,10275.824770146024,38.1524,38.1587,38.1271,38.1271,10275.8248
2006-09-12 14:10:00,60.44,60.49,60.42,60.49,6381.828015143321,38.1334,38.165,38.1208,38.165,6381.828
2006-09-12 14:15:00,60.47,60.54,60.47,60.52,6489.994591671173,38.1524,38.1965,38.1524,38.1839,6489.9946
2006-09-12 14:20:00,60.52,60.54,60.52,60.54,7138.994050838291,38.1839,38.1965,38.1839,38.1965,7138.9941
2006-09-12 14:25:00,60.54,60.63,60.51,60.62,16982.152514872905,38.1965,38.2533,38.1776,38.247,16982.1525
2006-09-12 14:30:00,60.64,60.7,60.61,60.7,26068.14494321255,38.2596,38.2975,38.2407,38.2975,26068.1449
2006-09-12 14:35:00,60.71,60.78,60.69,60.75,13628.988642509465,38.3038,38.348,38.2912,38.329,13628.9886
2006-09-12 14:40:00,60.75,60.77,60.72,60.72,16982.152514872905,38.329,38.3416,38.3101,38.3101,16982.1525
2006-09-12 14:45:00,60.72,60.82,60.72,60.8,14386.154678204435,38.3101,38.3732,38.3101,38.3606,14386.1547
2006-09-12 14:50:00,60.81,60.92,60.81,60.92,18171.98485667929,38.3669,38.4363,38.3669,38.4363,18171.9849
2006-09-12 14:55:00,60.92,61.02,60.92,60.98,18496.484586262843,38.4363,38.4994,38.4363,38.4741,18496.4846
2006-09-12 15:00:00,60.97,61.01,60.92,60.92,14386.154678204435,38.4678,38.4931,38.4363,38.4363,14386.1547
2006-09-12 15:05:00,60.92,60.94,60.92,60.93,10167.658193618172,38.4363,38.4489,38.4363,38.4426,10167.6582
2006-09-12 15:10:00,60.92,61.04,60.92,61.04,10708.491076257436,38.4363,38.512,38.4363,38.512,10708.4911
2006-09-12 15:15:00,61.05,61.08,61.04,61.06,11898.323418063816,38.5183,38.5372,38.512,38.5246,11898.3234
2006-09-12 15:20:00,61.06,61.06,61.03,61.03,7247.160627366144,38.5246,38.5246,38.5057,38.5057,7247.1606
2006-09-12 15:25:00,61.04,61.06,61.03,61.06,13304.488912925906,38.512,38.5246,38.5057,38.5246,13304.4889
2006-09-12 15:30:00,61.08,61.13,61.08,61.12,16657.652785289345,38.5372,38.5688,38.5372,38.5625,16657.6528
2006-09-12 15:35:00,61.12,61.13,61.06,61.08,17955.65170362358,38.5625,38.5688,38.5246,38.5372,17955.6517
2006-09-12 15:40:00,61.08,61.13,61.08,61.1,23363.980530016222,38.5372,38.5688,38.5372,38.5498,23363.9805
2006-09-12 15:45:00,61.12,61.16,61.06,61.15,17847.485127095726,38.5625,38.5877,38.5246,38.5814,17847.4851
2006-09-12 15:50:00,61.16,61.16,60.96,60.98,29313.14223904813,38.5877,38.5877,38.4615,38.4741,29313.1422
2006-09-12 15:55:00,60.97,61.0,60.96,61.0,27690.64359113034,38.4678,38.4868,38.4615,38.4868,27690.6436
2006-09-13 09:30:00,60.82,60.82,60.68,60.69,8653.32612222823,38.3732,38.3732,38.2849,38.2912,8653.3261
2006-09-13 09:35:00,60.84,60.96,60.84,60.84,3677.6636019469984,38.3858,38.4615,38.3858,38.3858,3677.6636
2006-09-13 09:40:00,60.84,60.92,60.8,60.89,26068.14494321255,38.3858,38.4363,38.3606,38.4174,26068.1449
2006-09-13 09:45:00,60.89,61.01,60.78,60.8,19469.98377501352,38.4174,38.4931,38.348,38.3606,19469.9838
2006-09-13 09:50:00,60.76,60.79,60.65,60.73,24553.812871822607,38.3353,38.3543,38.2659,38.3164,24553.8129
2006-09-13 09:55:00,60.74,60.81,60.68,60.72,18820.984315846403,38.3227,38.3669,38.2849,38.3101,18820.9843
2006-09-13 10:00:00,60.77,60.83,60.71,60.8,10492.15792320173,38.3416,38.3795,38.3038,38.3606,10492.1579
2006-09-13 10:05:00,60.81,60.92,60.76,60.8,12114.656571119524,38.3669,38.4363,38.3353,38.3606,12114.6566
2006-09-13 10:10:00,60.79,60.91,60.79,60.9,19686.316928069227,38.3543,38.43,38.3543,38.4237,19686.3169
2006-09-13 10:15:00,60.92,60.92,60.85,60.91,31584.640346133045,38.4363,38.4363,38.3921,38.43,31584.6403
2006-09-13 10:20:00,60.91,60.92,60.72,60.72,20227.14981070849,38.43,38.4363,38.3101,38.3101,20227.1498
2006-09-13 10:25:00,60.71,60.74,60.66,60.67,11898.323418063816,38.3038,38.3227,38.2722,38.2785,11898.3234
2006-09-13 10:30:00,60.67,60.71,60.6,60.69,14386.154678204435,38.2785,38.3038,38.2344,38.2912,14386.1547
2006-09-13 10:35:00,60.69,60.71,60.64,60.66,24661.97944835046,38.2912,38.3038,38.2596,38.2722,24661.9794
2006-09-13 10:40:00,60.67,60.71,60.66,60.68,12222.823147647376,38.2785,38.3038,38.2722,38.2849,12222.8231
2006-09-13 10:45:00,60.68,60.74,60.61,60.74,9843.158464034614,38.2849,38.3227,38.2407,38.3227,9843.1585
2006-09-13 10:50:00,60.7,60.72,60.66,60.72,16657.652785289345,38.2975,38.3101,38.2722,38.3101,16657.6528
2006-09-13 10:55:00,60.72,60.72,60.66,60.67,14818.820984315846,38.3101,38.3101,38.2722,38.2785,14818.821
2006-09-13 11:00:00,60.69,60.86,60.69,60.84,21633.315305570577,38.2912,38.3984,38.2912,38.3858,21633.3153
2006-09-13 11:05:00,60.82,60.84,60.77,60.8,33531.638723634394,38.3732,38.3858,38.3416,38.3606,33531.6387
2006-09-13 11:10:00,60.8,60.8,60.7,60.71,18929.15089237425,38.3606,38.3606,38.2975,38.3038,18929.1509
2006-09-13 11:15:00,60.7,60.79,60.7,60.77,10924.824229313142,38.2975,38.3543,38.2975,38.3416,10924.8242
2006-09-13 11:20:00,60.76,60.82,60.76,60.8,15575.987020010816,38.3353,38.3732,38.3353,38.3606,15575.987
2006-09-13 11:25:00,60.8,60.81,60.77,60.77,34072.47160627366,38.3606,38.3669,38.3416,38.3416,34072.4716
2006-09-13 11:30:00,60.76,60.86,60.75,60.86,17306.65224445646,38.3353,38.3984,38.329,38.3984,17306.6522
2006-09-13 11:35:00,60.88,60.89,60.78,60.78,9085.992428339645,38.411,38.4174,38.348,38.348,9085.9924
2006-09-13 11:40:00,60.77,60.8,60.67,60.67,8004.326663061114,38.3416,38.3606,38.2785,38.2785,8004.3267
2006-09-13 11:45:00,60.67,60.76,60.64,60.72,11681.990265008111,38.2785,38.3353,38.2596,38.3101,11681.9903
2006-09-13 11:50:00,60.73,60.78,60.73,60.77,10708.491076257436,38.3164,38.348,38.3164,38.3416,10708.4911
2006-09-13 11:55:00,60.76,60.77,60.7,60.74,19686.316928069227,38.3353,38.3416,38.2975,38.3227,19686.3169
2006-09-13 12:00:00,60.74,60.76,60.66,60.68,12979.989183342346,38.3227,38.3353,38.2722,38.2849,12979.9892
2006-09-13 12:05:00,60.67,60.87,60.67,60.86,11141.157382368849,38.2785,38.4047,38.2785,38.3984,11141.1574
2006-09-13 12:10:00,60.86,60.87,60.82,60.84,13412.655489453758,38.3984,38.4047,38.3732,38.3858,13412.6555
2006-09-13 12:15:00,60.85,60.88,60.83,60.86,12330.98972417523,38.3921,38.411,38.3795,38.3984,12330.9897
2006-09-13 12:20:00,60.87,60.96,60.84,60.93,10492.15792320173,38.4047,38.4615,38.3858,38.4426,10492.1579
2006-09-13 12:25:00,60.92,61.02,60.92,60.96,10167.658193618172,38.4363,38.4994,38.4363,38.4615,10167.6582
2006-09-13 12:30:00,60.97,60.99,60.95,60.97,4651.162790697675,38.4678,38.4804,38.4552,38.4678,4651.1628
2006-09-13 12:35:00,60.97,60.97,60.88,60.88,9085.992428339645,38.4678,38.4678,38.411,38.411,9085.9924
2006-09-13 12:40:00,60.89,60.94,60.88,60.94,12547.322877230936,38.4174,38.4489,38.411,38.4489,12547.3229
2006-09-13 12:45:00,60.94,60.94,60.91,60.91,8220.65981611682,38.4489,38.4489,38.43,38.43,8220.6598
2006-09-13 12:50:00,60.91,60.91,60.78,60.79,12439.156300703082,38.43,38.43,38.348,38.3543,12439.1563
2006-09-13 12:55:00,60.79,60.85,60.78,60.84,8112.493239588966,38.3543,38.3921,38.348,38.3858,8112.4932
2006-09-13 13:00:00,60.85,60.93,60.84,60.91,16549.486208761493,38.3921,38.4426,38.3858,38.43,16549.4862
2006-09-13 13:05:00,60.91,60.91,60.77,60.84,16549.486208761493,38.43,38.43,38.3416,38.3858,16549.4862
2006-09-13 13:10:00,60.8,60.8,60.78,60.8,7679.826933477555,38.3606,38.3606,38.348,38.3606,7679.8269
2006-09-13 13:15:00,60.8,60.8,60.77,60.77,3353.16387236344,38.3606,38.3606,38.3416,38.3416,3353.1639
2006-09-13 13:20:00,60.77,60.77,60.74,60.74,9734.99188750676,38.3416,38.3416,38.3227,38.3227,9734.9919
2006-09-13 13:25:00,60.74,60.74,60.72,60.74,5624.66197944835,38.3227,38.3227,38.3101,38.3227,5624.662
2006-09-13 13:30:00,60.74,60.77,60.73,60.74,17414.818820984314,38.3227,38.3416,38.3164,38.3227,17414.8188
2006-09-13 13:35:00,60.75,60.78,60.66,60.66,25527.312060573284,38.329,38.348,38.2722,38.2722,25527.3121
2006-09-13 13:40:00,60.67,60.77,60.67,60.74,42942.1308815576,38.2785,38.3416,38.2785,38.3227,42942.1309
2006-09-13 13:45:00,60.73,60.74,60.68,60.74,20227.14981070849,38.3164,38.3227,38.2849,38.3227,20227.1498
2006-09-13 13:50:00,60.73,60.78,60.71,60.72,16008.653326122228,38.3164,38.348,38.3038,38.3101,16008.6533
2006-09-13 13:55:00,60.72,60.77,60.72,60.74,10600.324499729582,38.3101,38.3416,38.3101,38.3227,10600.3245
2006-09-13 14:00:00,60.76,60.78,60.73,60.75,15467.820443482964,38.3353,38.348,38.3164,38.329,15467.8204
2006-09-13 14:05:00,60.75,60.76,60.64,60.65,24661.97944835046,38.329,38.3353,38.2596,38.2659,24661.9794
2006-09-13 14:10:00,60.65,60.68,60.64,60.67,26825.31097890752,38.2659,38.2849,38.2596,38.2785,26825.311
2006-09-13 14:15:00,60.67,60.67,60.57,60.57,21200.648999459165,38.2785,38.2785,38.2155,38.2155,21200.649
2006-09-13 14:20:00,60.57,60.57,60.44,60.45,20443.4829637642,38.2155,38.2155,38.1334,38.1397,20443.483
2006-09-13 14:25:00,60.43,60.44,60.34,60.35,18280.15143320714,38.1271,38.1334,38.0703,38.0767,18280.1514
2006-09-13 14:30:00,60.34,60.46,60.34,60.38,39697.13358572201,38.0703,38.1461,38.0703,38.0956,39697.1336
2006-09-13 14:35:00,60.36,60.49,60.36,60.44,15143.320713899404,38.083,38.165,38.083,38.1334,15143.3207
2006-09-13 14:40:00,60.44,60.52,60.44,60.5,26392.644672796105,38.1334,38.1839,38.1334,38.1713,26392.6447
2006-09-13 14:45:00,60.49,60.55,60.49,60.55,23363.980530016222,38.165,38.2028,38.165,38.2028,23363.9805
2006-09-13 14:50:00,60.55,60.74,60.55,60.71,11141.157382368849,38.2028,38.3227,38.2028,38.3038,11141.1574
2006-09-13 14:55:00,60.72,60.78,60.72,60.76,28123.30989724175,38.3101,38.348,38.3101,38.3353,28123.3099
2006-09-13 15:00:00,60.76,60.76,60.66,60.67,36235.80313683072,38.3353,38.3353,38.2722,38.2785,36235.8031
2006-09-13 15:05:00,60.67,60.72,60.55,60.56,27366.14386154678,38.2785,38.3101,38.2028,38.2091,27366.1439
2006-09-13 15:10:00,60.55,60.62,60.54,60.57,33856.13845321796,38.2028,38.247,38.1965,38.2155,33856.1385
2006-09-13 15:15:00,60.57,60.6,60.55,60.6,11898.323418063816,38.2155,38.2344,38.2028,38.2344,11898.3234
2006-09-13 15:20:00,60.61,60.7,60.6,60.69,30286.641427798808,38.2407,38.2975,38.2344,38.2912,30286.6414
2006-09-13 15:25:00,60.69,60.74,60.66,60.73,25851.81179015684,38.2912,38.3227,38.2722,38.3164,25851.8118
2006-09-13 15:30:00,60.73,60.75,60.73,60.74,22282.314764737694,38.3164,38.329,38.3164,38.3227,22282.3148
2006-09-13 15:35:00,60.74,60.74,60.67,60.67,15575.987020010816,38.3227,38.3227,38.2785,38.2785,15575.987
2006-09-13 15:40:00,60.67,60.7,60.66,60.7,9951.325040562466,38.2785,38.2975,38.2722,38.2975,9951.325
2006-09-13 15:45:00,60.7,60.76,60.68,60.73,23147.64737696052,38.2975,38.3353,38.2849,38.3164,23147.6474
2006-09-13 15:50:00,60.71,60.73,60.66,60.69,12547.322877230936,38.3038,38.3164,38.2722,38.2912,12547.3229
2006-09-13 15:55:00,60.69,60.75,60.68,60.69,18820.984315846403,38.2912,38.329,38.2849,38.2912,18820.9843
2006-09-14 09:30:00,60.18,60.37,60.18,60.29,24878.312601406164,37.9694,38.0893,37.9694,38.0388,24878.3126
2006-09-14 09:35:00,60.3,60.33,60.18,60.18,27041.64413196322,38.0451,38.064,37.9694,37.9694,27041.6441
2006-09-14 09:40:00,60.18,60.19,60.0,60.05,20551.64954029205,37.9694,37.9757,37.8558,37.8874,20551.6495
2006-09-14 09:45:00,60.05,60.05,59.82,59.82,27906.97674418605,37.8874,37.8874,37.7423,37.7423,27906.9767
2006-09-14 09:50:00,59.85,59.98,59.76,59.96,33639.80530016225,37.7612,37.8432,37.7044,37.8306,33639.8053
2006-09-14 09:55:00,59.96,60.05,59.94,60.01,24337.4797187669,37.8306,37.8874,37.818,37.8621,24337.4797
2006-09-14 10:00:00,60.02,60.15,60.02,60.04,17631.15197404002,37.8684,37.9505,37.8684,37.8811,17631.152
2006-09-14 10:05:00,60.02,60.11,59.99,60.09,15251.487290427258,37.8684,37.9252,37.8495,37.9126,15251.4873
2006-09-14 10:10:00,60.08,60.13,60.04,60.05,10708.491076257436,37.9063,37.9378,37.8811,37.8874,10708.4911
2006-09-14 10:15:00,60.05,60.14,60.02,60.11,12763.656030286642,37.8874,37.9442,37.8684,37.9252,12763.656
2006-09-14 10:20:00,60.1,60.13,59.95,60.04,13520.82206598161,37.9189,37.9378,37.8243,37.8811,13520.8221
2006-09-14 10:25:00,60.05,60.13,60.0,60.06,15359.65386695511,37.8874,37.9378,37.8558,37.8937,15359.6539
2006-09-14 10:30:00,60.07,60.24,60.06,60.24,20443.4829637642,37.9,38.0072,37.8937,38.0072,20443.483
2006-09-14 10:35:00,60.25,60.3,60.19,60.2,13088.1557598702,38.0136,38.0451,37.9757,37.982,13088.1558
2006-09-14 10:40:00,60.2,60.22,60.12,60.12,22282.314764737694,37.982,37.9946,37.9315,37.9315,22282.3148
2006-09-14 10:45:00,60.12,60.23,60.09,60.22,10708.491076257436,37.9315,38.0009,37.9126,37.9946,10708.4911
2006-09-14 10:50:00,60.23,60.36,60.23,60.28,25310.978907517576,38.0009,38.083,38.0009,38.0325,25310.9789
2006-09-14 10:55:00,60.3,60.31,60.25,60.26,20443.4829637642,38.0451,38.0514,38.0136,38.0199,20443.483
2006-09-14 11:00:00,60.27,60.29,60.17,60.19,22282.314764737694,38.0262,38.0388,37.9631,37.9757,22282.3148
2006-09-14 11:05:00,60.19,60.34,60.19,60.31,14061.654948620877,37.9757,38.0703,37.9757,38.0514,14061.6549
2006-09-14 11:10:00,60.32,60.39,60.25,60.28,20335.316387236344,38.0577,38.1019,38.0136,38.0325,20335.3164
2006-09-14 11:15:00,60.28,60.31,60.22,60.23,13304.488912925906,38.0325,38.0514,37.9946,38.0009,13304.4889
2006-09-14 11:20:00,60.22,60.34,60.2,60.28,9626.825310978908,37.9946,38.0703,37.982,38.0325,9626.8253
2006-09-14 11:25:00,60.29,60.31,60.16,60.18,12006.489994591671,38.0388,38.0514,37.9568,37.9694,12006.49
2006-09-14 11:30:00,60.18,60.28,60.16,60.27,24878.312601406164,37.9694,38.0325,37.9568,38.0262,24878.3126
2006-09-14 11:35:00,60.28,60.32,60.28,60.32,7030.8274743104375,38.0325,38.0577,38.0325,38.0577,7030.8275
2006-09-14 11:40:00,60.31,60.35,60.31,60.33,7138.994050838291,38.0514,38.0767,38.0514,38.064,7138.9941
2006-09-14 11:45:00,60.33,60.34,60.26,60.29,9085.992428339645,38.064,38.0703,38.0199,38.0388,9085.9924
2006-09-14 11:50:00,60.31,60.39,60.3,60.39,6489.994591671173,38.0514,38.1019,38.0451,38.1019,6489.9946
2006-09-14 11:55:00,60.4,60.46,60.38,60.38,7247.160627366144,38.1082,38.1461,38.0956,38.0956,7247.1606
2006-09-14 12:00:00,60.42,60.47,60.38,60.43,8436.992969172525,38.1208,38.1524,38.0956,38.1271,8436.993
2006-09-14 12:05:00,60.43,60.43,60.35,60.43,8545.159545700379,38.1271,38.1271,38.0767,38.1271,8545.1595
2006-09-14 12:10:00,60.43,60.5,60.43,60.44,12547.322877230936,38.1271,38.1713,38.1271,38.1334,12547.3229
2006-09-14 12:15:00,60.44,60.51,60.42,60.51,5300.162249864791,38.1334,38.1776,38.1208,38.1776,5300.1622
2006-09-14 12:20:00,60.52,60.58,60.52,60.57,7247.160627366144,38.1839,38.2218,38.1839,38.2155,7247.1606
2006-09-14 12:25:00,60.56,60.64,60.55,60.64,5408.328826392644,38.2091,38.2596,38.2028,38.2596,5408.3288
2006-09-14 12:30:00,60.64,60.72,60.64,60.72,3677.6636019469984,38.2596,38.3101,38.2596,38.3101,3677.6636
2006-09-14 12:35:00,60.72,60.84,60.72,60.8,15900.486749594374,38.3101,38.3858,38.3101,38.3606,15900.4867
2006-09-14 12:40:00,60.8,60.84,60.8,60.82,5516.495402920497,38.3606,38.3858,38.3606,38.3732,5516.4954
2006-09-14 12:45:00,60.82,60.91,60.81,60.89,6489.994591671173,38.3732,38.43,38.3669,38.4174,6489.9946
2006-09-14 12:50:00,60.88,60.94,60.84,60.92,14710.654407787992,38.411,38.4489,38.3858,38.4363,14710.6544
2006-09-14 12:55:00,60.93,61.06,60.93,61.02,9951.325040562466,38.4426,38.5246,38.4426,38.4994,9951.325
2006-09-14 13:00:00,61.01,61.19,61.01,61.11,61222.282314764736,38.4931,38.6066,38.4931,38.5562,61222.2823
2006-09-14 13:05:00,61.09,61.13,61.07,61.11,6814.494321254732,38.5435,38.5688,38.5309,38.5562,6814.4943
2006-09-14 13:10:00,61.1,61.14,61.03,61.14,10167.658193618172,38.5498,38.5751,38.5057,38.5751,10167.6582
2006-09-14 13:15:00,61.12,61.16,61.11,61.12,3353.16387236344,38.5625,38.5877,38.5562,38.5625,3353.1639
2006-09-14 13:20:00,61.12,61.23,61.11,61.23,8545.159545700379,38.5625,38.6319,38.5562,38.6319,8545.1595
2006-09-14 13:25:00,61.22,61.22,61.14,61.16,4975.662520281233,38.6256,38.6256,38.5751,38.5877,4975.6625
2006-09-14 13:30:00,61.14,61.19,61.14,61.16,5624.66197944835,38.5751,38.6066,38.5751,38.5877,5624.662
2006-09-14 13:35:00,61.15,61.19,61.15,61.17,5840.995132504056,38.5814,38.6066,38.5814,38.594,5840.9951
2006-09-14 13:40:00,61.16,61.18,61.16,61.17,1514.3320713899404,38.5877,38.6003,38.5877,38.594,1514.3321
2006-09-14 13:45:00,61.16,61.19,61.16,61.19,2920.497566252028,38.5877,38.6066,38.5877,38.6066,2920.4976
2006-09-14 13:50:00,61.2,61.31,61.19,61.29,9626.825310978908,38.6129,38.6823,38.6066,38.6697,9626.8253
2006-09-14 13:55:00,61.29,61.3,61.2,61.2,9626.825310978908,38.6697,38.676,38.6129,38.6129,9626.8253
2006-09-14 14:00:00,61.2,61.21,61.04,61.1,20443.4829637642,38.6129,38.6193,38.512,38.5498,20443.483
2006-09-14 14:05:00,61.11,61.12,60.99,61.11,11681.990265008111,38.5562,38.5625,38.4804,38.5562,11681.9903
2006-09-14 14:10:00,61.11,61.16,61.09,61.09,13845.32179556517,38.5562,38.5877,38.5435,38.5435,13845.3218
2006-09-14 14:15:00,61.09,61.09,61.05,61.07,12006.489994591671,38.5435,38.5435,38.5183,38.5309,12006.49
2006-09-14 14:20:00,61.08,61.16,61.07,61.13,10275.824770146024,38.5372,38.5877,38.5309,38.5688,10275.8248
2006-09-14 14:25:00,61.16,61.16,61.07,61.08,9410.4921579232,38.5877,38.5877,38.5309,38.5372,9410.4922
2006-09-14 14:30:00,61.09,61.15,61.07,61.13,8545.159545700379,38.5435,38.5814,38.5309,38.5688,8545.1595
2006-09-14 14:35:00,61.13,61.13,61.02,61.03,5408.328826392644,38.5688,38.5688,38.4994,38.5057,5408.3288
2006-09-14 14:40:00,61.03,61.04,60.92,60.92,8545.159545700379,38.5057,38.512,38.4363,38.4363,8545.1595
2006-09-14 14:45:00,60.93,61.01,60.92,60.99,8545.159545700379,38.4426,38.4931,38.4363,38.4804,8545.1595
2006-09-14 14:50:00,60.97,61.07,60.97,61.07,2704.164413196322,38.4678,38.5309,38.4678,38.5309,2704.1644
2006-09-14 14:55:00,61.09,61.1,61.06,61.08,8004.326663061114,38.5435,38.5498,38.5246,38.5372,8004.3267
2006-09-14 15:00:00,61.06,61.11,61.05,61.07,7679.826933477555,38.5246,38.5562,38.5183,38.5309,7679.8269
2006-09-14 15:05:00,61.07,61.09,61.05,61.07,8653.32612222823,38.5309,38.5435,38.5183,38.5309,8653.3261
2006-09-14 15:10:00,61.08,61.1,60.98,61.03,10059.491617090318,38.5372,38.5498,38.4741,38.5057,10059.4916
2006-09-14 15:15:00,61.0,61.04,61.0,61.01,4326.663061114115,38.4868,38.512,38.4868,38.4931,4326.6631
2006-09-14 15:20:00,61.01,61.03,61.0,61.03,3893.996755002704,38.4931,38.5057,38.4868,38.5057,3893.9968
2006-09-14 15:25:00,61.01,61.02,60.98,60.99,5624.66197944835,38.4931,38.4994,38.4741,38.4804,5624.662
2006-09-14 15:30:00,61.0,61.01,60.98,61.01,9410.4921579232,38.4868,38.4931,38.4741,38.4931,9410.4922
2006-09-14 15:35:00,61.01,61.01,60.95,60.96,11357.490535424551,38.4931,38.4931,38.4552,38.4615,11357.4905
2006-09-14 15:40:00,60.96,61.01,60.95,60.98,6057.328285559762,38.4615,38.4931,38.4552,38.4741,6057.3283
2006-09-14 15:45:00,60.97,60.98,60.97,60.98,5624.66197944835,38.4678,38.4741,38.4678,38.4741,5624.662
2006-09-14 15:50:00,60.98,61.02,60.97,61.01,14710.654407787992,38.4741,38.4994,38.4678,38.4931,14710.6544
2006-09-14 15:55:00,61.01,61.03,60.97,60.98,10059.491617090318,38.4931,38.5057,38.4678,38.4741,10059.4916
2006-09-15 09:30:00,61.57,61.57,61.42,61.51,205840.9951325041,38.8464,38.8464,38.7517,38.8085,205840.9951
2006-09-15 09:35:00,61.51,61.52,61.37,61.49,14602.48783126014,38.8085,38.8148,38.7202,38.7959,14602.4878
2006-09-15 09:40:00,61.55,61.77,61.44,61.7,14602.48783126014,38.8338,38.9726,38.7644,38.9284,14602.4878
2006-09-15 09:45:00,61.65,61.71,61.58,61.71,4110.32990805841,38.8969,38.9347,38.8527,38.9347,4110.3299
2006-09-15 09:50:00,61.74,61.88,61.74,61.81,15575.987020010816,38.9536,39.042,38.9536,38.9978,15575.987
2006-09-15 09:55:00,61.81,61.84,61.76,61.76,17847.485127095726,38.9978,39.0167,38.9663,38.9663,17847.4851
2006-09-15 10:00:00,61.76,61.76,61.5,61.52,15575.987020010816,38.9663,38.9663,38.8022,38.8148,15575.987
2006-09-15 10:05:00,61.53,61.66,61.53,61.66,15251.487290427258,38.8211,38.9032,38.8211,38.9032,15251.4873
2006-09-15 10:10:00,61.63,61.78,61.63,61.74,14277.98810167658,38.8842,38.9789,38.8842,38.9536,14277.9881
2006-09-15 10:15:00,61.74,61.9,61.74,61.82,11790.156841535963,38.9536,39.0546,38.9536,39.0041,11790.1568
2006-09-15 10:20:00,61.84,61.84,61.72,61.73,10924.824229313142,39.0167,39.0167,38.941,38.9473,10924.8242
2006-09-15 10:25:00,61.78,61.84,61.72,61.72,6814.494321254732,38.9789,39.0167,38.941,38.941,6814.4943
2006-09-15 10:30:00,61.75,61.76,61.65,61.65,7030.8274743104375,38.96,38.9663,38.8969,38.8969,7030.8275
2006-09-15 10:35:00,61.65,61.65,61.61,61.64,6489.994591671173,38.8969,38.8969,38.8716,38.8906,6489.9946
2006-09-15 10:40:00,61.64,61.66,61.6,61.64,13304.488912925906,38.8906,38.9032,38.8653,38.8906,13304.4889
2006-09-15 10:45:00,61.65,61.67,61.64,61.66,12655.489453758788,38.8969,38.9095,38.8906,38.9032,12655.4895
2006-09-15 10:50:00,61.67,61.7,61.65,61.67,10708.491076257436,38.9095,38.9284,38.8969,38.9095,10708.4911
2006-09-15 10:55:00,61.67,61.67,61.66,61.66,12114.656571119524,38.9095,38.9095,38.9032,38.9032,12114.6566
2006-09-15 11:00:00,61.67,61.69,61.64,61.66,17955.65170362358,38.9095,38.9221,38.8906,38.9032,17955.6517
2006-09-15 11:05:00,61.68,61.7,61.65,61.66,13304.488912925906,38.9158,38.9284,38.8969,38.9032,13304.4889
2006-09-15 11:10:00,61.65,61.69,61.65,61.69,8328.826392644673,38.8969,38.9221,38.8969,38.9221,8328.8264
2006-09-15 11:15:00,61.69,61.71,61.61,61.62,15035.154137371552,38.9221,38.9347,38.8716,38.8779,15035.1541
2006-09-15 11:20:00,61.62,61.66,61.62,61.65,13412.655489453758,38.8779,38.9032,38.8779,38.8969,13412.6555
2006-09-15 11:25:00,61.65,61.66,61.65,61.65,5516.495402920497,38.8969,38.9032,38.8969,38.8969,5516.4954
2006-09-15 11:30:00,61.64,61.64,61.62,61.64,2704.164413196322,38.8906,38.8906,38.8779,38.8906,2704.1644
2006-09-15 11:35:00,61.63,61.66,61.62,61.65,4434.8296376419685,38.8842,38.9032,38.8779,38.8969,4434.8296
2006-09-15 11:40:00,61.66,61.66,61.6,61.6,5191.995673336939,38.9032,38.9032,38.8653,38.8653,5191.9957
2006-09-15 11:45:00,61.61,61.65,61.61,61.63,3028.664142779881,38.8716,38.8969,38.8716,38.8842,3028.6641
2006-09-15 11:50:00,61.62,61.65,61.62,61.65,2379.6646836127634,38.8779,38.8969,38.8779,38.8969,2379.6647
2006-09-15 11:55:00,61.65,61.66,61.63,61.63,3461.3304488912927,38.8969,38.9032,38.8842,38.8842,3461.3304
2006-09-15 12:00:00,61.64,61.64,61.55,61.6,7463.49378042185,38.8906,38.8906,38.8338,38.8653,7463.4938
2006-09-15 12:05:00,61.59,61.64,61.59,61.64,3569.4970254191453,38.859,38.8906,38.859,38.8906,3569.497
2006-09-15 12:10:00,61.62,61.65,61.6,61.64,8761.492698756085,38.8779,38.8969,38.8653,38.8906,8761.4927
2006-09-15 12:15:00,61.64,61.7,61.64,61.7,7896.160086533261,38.8906,38.9284,38.8906,38.9284,7896.1601
2006-09-15 12:20:00,61.71,61.72,61.67,61.68,4002.163331530557,38.9347,38.941,38.9095,38.9158,4002.1633
2006-09-15 12:25:00,61.7,61.73,61.7,61.73,3353.16387236344,38.9284,38.9473,38.9284,38.9473,3353.1639
2006-09-15 12:30:00,61.72,61.75,61.7,61.71,8004.326663061114,38.941,38.96,38.9284,38.9347,8004.3267
2006-09-15 12:35:00,61.69,61.7,61.67,61.69,4975.662520281233,38.9221,38.9284,38.9095,38.9221,4975.6625
2006-09-15 12:40:00,61.7,61.75,61.68,61.75,6165.494862087615,38.9284,38.96,38.9158,38.96,6165.4949
2006-09-15 12:45:00,61.74,61.78,61.74,61.78,3893.996755002704,38.9536,38.9789,38.9536,38.9789,3893.9968
2006-09-15 12:50:00,61.77,61.78,61.75,61.78,9302.32558139535,38.9726,38.9789,38.96,38.9789,9302.3256
2006-09-15 12:55:00,61.76,61.79,61.71,61.71,4326.663061114115,38.9663,38.9852,38.9347,38.9347,4326.6631
2006-09-15 13:00:00,61.7,61.74,61.7,61.71,9302.32558139535,38.9284,38.9536,38.9284,38.9347,9302.3256
2006-09-15 13:05:00,61.7,61.71,61.65,61.71,4542.9962141698215,38.9284,38.9347,38.8969,38.9347,4542.9962
2006-09-15 13:10:00,61.7,61.71,61.67,61.67,6922.660897782585,38.9284,38.9347,38.9095,38.9095,6922.6609
2006-09-15 13:15:00,61.68,61.69,61.65,61.69,4434.8296376419685,38.9158,38.9221,38.8969,38.9221,4434.8296
2006-09-15 13:20:00,61.69,61.77,61.69,61.76,11790.156841535963,38.9221,38.9726,38.9221,38.9663,11790.1568
2006-09-15 13:25:00,61.77,61.77,61.65,61.65,20227.14981070849,38.9726,38.9726,38.8969,38.8969,20227.1498
2006-09-15 13:30:00,61.63,61.66,61.61,61.61,4110.32990805841,38.8842,38.9032,38.8716,38.8716,4110.3299
2006-09-15 13:35:00,61.64,61.74,61.64,61.74,4218.496484586262,38.8906,38.9536,38.8906,38.9536,4218.4965
2006-09-15 13:40:00,61.75,61.85,61.75,61.84,7138.994050838291,38.96,39.023,38.96,39.0167,7138.9941
2006-09-15 13:45:00,61.85,61.9,61.85,61.87,9410.4921579232,39.023,39.0546,39.023,39.0357,9410.4922
2006-09-15 13:50:00,61.86,61.9,61.84,61.9,9302.32558139535,39.0294,39.0546,39.0167,39.0546,9302.3256
2006-09-15 13:55:00,61.89,61.89,61.75,61.78,23904.813412655487,39.0483,39.0483,38.96,38.9789,23904.8134
2006-09-15 14:00:00,61.78,61.82,61.72,61.82,6922.660897782585,38.9789,39.0041,38.941,39.0041,6922.6609
2006-09-15 14:05:00,61.82,61.87,61.78,61.86,5083.829096809086,39.0041,39.0357,38.9789,39.0294,5083.8291
2006-09-15 14:10:00,61.86,61.91,61.86,61.91,16982.152514872905,39.0294,39.0609,39.0294,39.0609,16982.1525
2006-09-15 14:15:00,61.9,61.9,61.8,61.81,6381.828015143321,39.0546,39.0546,38.9915,38.9978,6381.828
2006-09-15 14:20:00,61.8,61.81,61.78,61.78,4110.32990805841,38.9915,38.9978,38.9789,38.9789,4110.3299
2006-09-15 14:25:00,61.79,61.79,61.78,61.79,6922.660897782585,38.9852,38.9852,38.9789,38.9852,6922.6609
2006-09-15 14:30:00,61.8,61.84,61.8,61.83,7571.660356949702,38.9915,39.0167,38.9915,39.0104,7571.6604
2006-09-15 14:35:00,61.83,61.88,61.79,61.79,11141.157382368849,39.0104,39.042,38.9852,38.9852,11141.1574
2006-09-15 14:40:00,61.79,61.84,61.78,61.79,7355.327203893997,38.9852,39.0167,38.9789,38.9852,7355.3272
2006-09-15 14:45:00,61.78,61.79,61.73,61.73,5191.995673336939,38.9789,38.9852,38.9473,38.9473,5191.9957
2006-09-15 14:50:00,61.73,61.75,61.72,61.72,8112.493239588966,38.9473,38.96,38.941,38.941,8112.4932
2006-09-15 14:55:00,61.69,61.74,61.69,61.72,9734.99188750676,38.9221,38.9536,38.9221,38.941,9734.9919
2006-09-15 15:00:00,61.72,61.73,61.7,61.71,6165.494862087615,38.941,38.9473,38.9284,38.9347,6165.4949
2006-09-15 15:05:00,61.71,61.74,61.68,61.74,12439.156300703082,38.9347,38.9536,38.9158,38.9536,12439.1563
2006-09-15 15:10:00,61.74,61.78,61.71,61.78,12763.656030286642,38.9536,38.9789,38.9347,38.9789,12763.656
2006-09-15 15:15:00,61.78,61.82,61.78,61.8,7030.8274743104375,38.9789,39.0041,38.9789,38.9915,7030.8275
2006-09-15 15:20:00,61.8,61.86,61.8,61.8,15143.320713899404,38.9915,39.0294,38.9915,38.9915,15143.3207
2006-09-15 15:25:00,61.8,61.81,61.76,61.77,10924.824229313142,38.9915,38.9978,38.9663,38.9726,10924.8242
2006-09-15 15:30:00,61.77,61.8,61.77,61.79,9951.325040562466,38.9726,38.9915,38.9726,38.9852,9951.325
2006-09-15 15:35:00,61.78,61.81,61.78,61.79,11898.323418063816,38.9789,38.9978,38.9789,38.9852,11898.3234
2006-09-15 15:40:00,61.79,61.8,61.78,61.78,12114.656571119524,38.9852,38.9915,38.9789,38.9789,12114.6566
2006-09-15 15:45:00,61.78,61.8,61.73,61.8,8328.826392644673,38.9789,38.9915,38.9473,38.9915,8328.8264
2006-09-15 15:50:00,61.79,61.8,61.76,61.78,14061.654948620877,38.9852,38.9915,38.9663,38.9789,14061.6549
2006-09-15 15:55:00,61.79,61.81,61.76,61.81,32233.63980530016,38.9852,38.9978,38.9663,38.9978,32233.6398
2006-09-18 09:30:00,61.75,61.88,61.72,61.88,10059.491617090318,38.96,39.042,38.941,39.042,10059.4916
2006-09-18 09:35:00,61.89,61.92,61.72,61.72,9194.159004867495,39.0483,39.0672,38.941,38.941,9194.159
2006-09-18 09:40:00,61.7,61.71,61.51,61.51,9194.159004867495,38.9284,38.9347,38.8085,38.8085,9194.159
2006-09-18 09:45:00,61.51,61.52,61.34,61.38,7896.160086533261,38.8085,38.8148,38.7013,38.7265,7896.1601
2006-09-18 09:50:00,61.42,61.48,61.41,61.41,7787.993510005408,38.7517,38.7896,38.7454,38.7454,7787.9935
2006-09-18 09:55:00,61.42,61.55,61.33,61.52,9085.992428339645,38.7517,38.8338,38.695,38.8148,9085.9924
2006-09-18 10:00:00,61.53,61.66,61.53,61.63,11032.990805840996,38.8211,38.9032,38.8211,38.8842,11032.9908
2006-09-18 10:05:00,61.65,61.68,61.63,61.63,7571.660356949702,38.8969,38.9158,38.8842,38.8842,7571.6604
2006-09-18 10:10:00,61.66,61.75,61.64,61.65,12871.822606814494,38.9032,38.96,38.8906,38.8969,12871.8226
2006-09-18 10:15:00,61.66,61.75,61.64,61.72,11357.490535424551,38.9032,38.96,38.8906,38.941,11357.4905
2006-09-18 10:20:00,61.69,61.82,61.67,61.81,13412.655489453758,38.9221,39.0041,38.9095,38.9978,13412.6555
2006-09-18 10:25:00,61.81,61.81,61.73,61.73,10167.658193618172,38.9978,38.9978,38.9473,38.9473,10167.6582
2006-09-18 10:30:00,61.74,61.78,61.72,61.76,17198.48566792861,38.9536,38.9789,38.941,38.9663,17198.4857
2006-09-18 10:35:00,61.76,61.89,61.76,61.89,11357.490535424551,38.9663,39.0483,38.9663,39.0483,11357.4905
2006-09-18 10:40:00,61.89,61.92,61.89,61.9,7247.160627366144,39.0483,39.0672,39.0483,39.0546,7247.1606
2006-09-18 10:45:00,61.9,62.01,61.9,61.95,17414.818820984314,39.0546,39.124,39.0546,39.0861,17414.8188
2006-09-18 10:50:00,61.95,62.02,61.94,61.94,28123.30989724175,39.0861,39.1303,39.0798,39.0798,28123.3099
2006-09-18 10:55:00,61.94,62.02,61.91,62.0,20443.4829637642,39.0798,39.1303,39.0609,39.1177,20443.483
2006-09-18 11:00:00,61.98,62.0,61.96,61.98,10059.491617090318,39.1051,39.1177,39.0924,39.1051,10059.4916
2006-09-18 11:05:00,61.98,61.98,61.9,61.93,27257.97728501893,39.1051,39.1051,39.0546,39.0735,27257.9773
2006-09-18 11:10:00,61.9,61.97,61.9,61.92,13304.488912925906,39.0546,39.0988,39.0546,39.0672,13304.4889
2006-09-18 11:15:00,61.92,62.0,61.92,62.0,5624.66197944835,39.0672,39.1177,39.0672,39.1177,5624.662
2006-09-18 11:20:00,61.98,62.03,61.95,61.97,12330.98972417523,39.1051,39.1366,39.0861,39.0988,12330.9897
2006-09-18 11:25:00,61.99,61.99,61.94,61.99,8436.992969172525,39.1114,39.1114,39.0798,39.1114,8436.993
2006-09-18 11:30:00,61.99,61.99,61.93,61.97,14710.654407787992,39.1114,39.1114,39.0735,39.0988,14710.6544
2006-09-18 11:35:00,61.97,62.02,61.96,62.02,11357.490535424551,39.0988,39.1303,39.0924,39.1303,11357.4905
2006-09-18 11:40:00,62.03,62.05,62.0,62.02,25851.81179015684,39.1366,39.1492,39.1177,39.1303,25851.8118
2006-09-18 11:45:00,62.02,62.12,62.01,62.11,17090.319091400757,39.1303,39.1934,39.124,39.1871,17090.3191
2006-09-18 11:50:00,62.12,62.13,62.11,62.13,6489.994591671173,39.1934,39.1997,39.1871,39.1997,6489.9946
2006-09-18 11:55:00,62.13,62.15,62.13,62.15,2379.6646836127634,39.1997,39.2123,39.1997,39.2123,2379.6647
2006-09-18 12:00:00,62.15,62.16,62.13,62.16,20335.316387236344,39.2123,39.2186,39.1997,39.2186,20335.3164
2006-09-18 12:05:00,62.17,62.22,62.17,62.21,7896.160086533261,39.2249,39.2565,39.2249,39.2502,7896.1601
2006-09-18 12:10:00,62.22,62.22,62.1,62.1,11357.490535424551,39.2565,39.2565,39.1808,39.1808,11357.4905
2006-09-18 12:15:00,62.08,62.12,62.08,62.08,4110.32990805841,39.1682,39.1934,39.1682,39.1682,4110.3299
2006-09-18 12:20:00,62.08,62.08,62.04,62.04,8545.159545700379,39.1682,39.1682,39.1429,39.1429,8545.1595
2006-09-18 12:25:00,62.05,62.08,62.03,62.08,5949.161709031909,39.1492,39.1682,39.1366,39.1682,5949.1617
2006-09-18 12:30:00,62.07,62.18,62.07,62.17,9194.159004867495,39.1619,39.2313,39.1619,39.2249,9194.159
2006-09-18 12:35:00,62.17,62.17,62.12,62.14,7679.826933477555,39.2249,39.2249,39.1934,39.206,7679.8269
2006-09-18 12:40:00,62.14,62.17,62.14,62.17,7463.49378042185,39.206,39.2249,39.206,39.2249,7463.4938
2006-09-18 12:45:00,62.17,62.2,62.16,62.16,8112.493239588966,39.2249,39.2439,39.2186,39.2186,8112.4932
2006-09-18 12:50:00,62.14,62.14,62.1,62.13,3353.16387236344,39.206,39.206,39.1808,39.1997,3353.1639
2006-09-18 12:55:00,62.13,62.2,62.12,62.19,4218.496484586262,39.1997,39.2439,39.1934,39.2376,4218.4965
2006-09-18 13:00:00,62.19,62.2,62.14,62.19,8220.65981611682,39.2376,39.2439,39.206,39.2376,8220.6598
2006-09-18 13:05:00,62.2,62.2,62.16,62.17,2920.497566252028,39.2439,39.2439,39.2186,39.2249,2920.4976
2006-09-18 13:10:00,62.16,62.2,62.14,62.2,7030.8274743104375,39.2186,39.2439,39.206,39.2439,7030.8275
2006-09-18 13:15:00,62.17,62.25,62.17,62.23,3785.830178474851,39.2249,39.2754,39.2249,39.2628,3785.8302
2006-09-18 13:20:00,62.23,62.26,62.23,62.26,4975.662520281233,39.2628,39.2817,39.2628,39.2817,4975.6625
2006-09-18 13:25:00,62.26,62.26,62.24,62.25,4975.662520281233,39.2817,39.2817,39.2691,39.2754,4975.6625
2006-09-18 13:30:00,62.26,62.27,62.13,62.13,8977.82585181179,39.2817,39.288,39.1997,39.1997,8977.8259
2006-09-18 13:35:00,62.12,62.16,62.09,62.16,11357.490535424551,39.1934,39.2186,39.1745,39.2186,11357.4905
2006-09-18 13:40:00,62.14,62.14,62.01,62.01,8112.493239588966,39.206,39.206,39.124,39.124,8112.4932
2006-09-18 13:45:00,62.0,62.01,61.99,62.01,5083.829096809086,39.1177,39.124,39.1114,39.124,5083.8291
2006-09-18 13:50:00,62.02,62.08,62.02,62.02,13737.155219037317,39.1303,39.1682,39.1303,39.1303,13737.1552
2006-09-18 13:55:00,62.0,62.06,62.0,62.04,7896.160086533261,39.1177,39.1555,39.1177,39.1429,7896.1601
2006-09-18 14:00:00,62.03,62.05,61.92,61.92,6057.328285559762,39.1366,39.1492,39.0672,39.0672,6057.3283
2006-09-18 14:05:00,61.9,62.02,61.9,62.01,10816.657652785289,39.0546,39.1303,39.0546,39.124,10816.6577
2006-09-18 14:10:00,62.01,62.05,62.01,62.02,8545.159545700379,39.124,39.1492,39.124,39.1303,8545.1595
2006-09-18 14:15:00,62.02,62.02,61.96,61.97,7030.8274743104375,39.1303,39.1303,39.0924,39.0988,7030.8275
2006-09-18 14:20:00,61.97,62.0,61.97,61.99,5300.162249864791,39.0988,39.1177,39.0988,39.1114,5300.1622
2006-09-18 14:25:00,62.0,62.01,61.99,61.99,6598.161168199026,39.1177,39.124,39.1114,39.1114,6598.1612
2006-09-18 14:30:00,61.99,61.99,61.9,61.92,14169.821525148727,39.1114,39.1114,39.0546,39.0672,14169.8215
2006-09-18 14:35:00,61.9,61.93,61.9,61.9,6706.327744726879,39.0546,39.0735,39.0546,39.0546,6706.3277
2006-09-18 14:40:00,61.9,61.9,61.85,61.89,9734.99188750676,39.0546,39.0546,39.023,39.0483,9734.9919
2006-09-18 14:45:00,61.9,61.93,61.89,61.89,13304.488912925906,39.0546,39.0735,39.0483,39.0483,13304.4889
2006-09-18 14:50:00,61.89,61.95,61.88,61.93,7355.327203893997,39.0483,39.0861,39.042,39.0735,7355.3272
2006-09-18 14:55:00,61.93,61.93,61.89,61.89,8004.326663061114,39.0735,39.0735,39.0483,39.0483,8004.3267
2006-09-18 15:00:00,61.9,61.92,61.89,61.9,6489.994591671173,39.0546,39.0672,39.0483,39.0546,6489.9946
2006-09-18 15:05:00,61.9,61.91,61.82,61.84,10600.324499729582,39.0546,39.0609,39.0041,39.0167,10600.3245
2006-09-18 15:10:00,61.84,61.89,61.84,61.89,5516.495402920497,39.0167,39.0483,39.0167,39.0483,5516.4954
2006-09-18 15:15:00,61.89,61.9,61.81,61.81,7679.826933477555,39.0483,39.0546,38.9978,38.9978,7679.8269
2006-09-18 15:20:00,61.79,61.87,61.79,61.87,8112.493239588966,38.9852,39.0357,38.9852,39.0357,8112.4932
2006-09-18 15:25:00,61.87,62.0,61.87,61.99,7030.8274743104375,39.0357,39.1177,39.0357,39.1114,7030.8275
2006-09-18 15:30:00,62.0,62.14,62.0,62.14,15792.320173066522,39.1177,39.206,39.1177,39.206,15792.3202
2006-09-18 15:35:00,62.14,62.14,62.02,62.02,10275.824770146024,39.206,39.206,39.1303,39.1303,10275.8248
2006-09-18 15:40:00,62.02,62.02,61.96,61.96,9194.159004867495,39.1303,39.1303,39.0924,39.0924,9194.159
2006-09-18 15:45:00,61.96,62.04,61.91,62.02,11357.490535424551,39.0924,39.1429,39.0609,39.1303,11357.4905
2006-09-18 15:50:00,62.04,62.06,61.9,61.9,20551.64954029205,39.1429,39.1555,39.0546,39.0546,20551.6495
2006-09-18 15:55:00,61.9,61.99,61.89,61.99,23904.813412655487,39.0546,39.1114,39.0483,39.1114,23904.8134
2006-09-19 09:30:00,61.74,61.93,61.74,61.92,16116.81990265008,38.9536,39.0735,38.9536,39.0672,16116.8199
2006-09-19 09:35:00,61.98,62.1,61.92,61.92,12547.322877230936,39.1051,39.1808,39.0672,39.0672,12547.3229
2006-09-19 09:40:00,61.96,61.99,61.82,61.99,7787.993510005408,39.0924,39.1114,39.0041,39.1114,7787.9935
2006-09-19 09:45:00,61.95,61.99,61.79,61.85,15143.320713899404,39.0861,39.1114,38.9852,39.023,15143.3207
2006-09-19 09:50:00,61.85,61.98,61.85,61.89,12330.98972417523,39.023,39.1051,39.023,39.0483,12330.9897
2006-09-19 09:55:00,61.87,61.92,61.83,61.83,5300.162249864791,39.0357,39.0672,39.0104,39.0104,5300.1622
2006-09-19 10:00:00,61.86,61.92,61.84,61.92,5516.495402920497,39.0294,39.0672,39.0167,39.0672,5516.4954
2006-09-19 10:05:00,61.88,61.88,61.71,61.75,7896.160086533261,39.042,39.042,38.9347,38.96,7896.1601
2006-09-19 10:10:00,61.75,61.9,61.75,61.8,8977.82585181179,38.96,39.0546,38.96,38.9915,8977.8259
2006-09-19 10:15:00,61.83,61.84,61.75,61.76,13088.1557598702,39.0104,39.0167,38.96,38.9663,13088.1558
2006-09-19 10:20:00,61.78,61.85,61.77,61.82,10383.991346673878,38.9789,39.023,38.9726,39.0041,10383.9913
2006-09-19 10:25:00,61.82,61.86,61.77,61.78,9734.99188750676,39.0041,39.0294,38.9726,38.9789,9734.9919
2006-09-19 10:30:00,61.78,61.84,61.75,61.78,14494.321254732287,38.9789,39.0167,38.96,38.9789,14494.3213
2006-09-19 10:35:00,61.78,61.81,61.68,61.68,9951.325040562466,38.9789,38.9978,38.9158,38.9158,9951.325
2006-09-19 10:40:00,61.66,61.75,61.63,61.66,18280.15143320714,38.9032,38.96,38.8842,38.9032,18280.1514
2006-09-19 10:45:00,61.66,61.73,61.63,61.67,9626.825310978908,38.9032,38.9473,38.8842,38.9095,9626.8253
2006-09-19 10:50:00,61.68,61.76,61.65,61.68,30719.30773391022,38.9158,38.9663,38.8969,38.9158,30719.3077
2006-09-19 10:55:00,61.68,61.72,61.66,61.7,3461.3304488912927,38.9158,38.941,38.9032,38.9284,3461.3304
2006-09-19 11:00:00,61.71,61.81,61.67,61.77,27582.47701460249,38.9347,38.9978,38.9095,38.9726,27582.477
2006-09-19 11:05:00,61.78,61.85,61.72,61.8,24337.4797187669,38.9789,39.023,38.941,38.9915,24337.4797
2006-09-19 11:10:00,61.79,61.8,61.74,61.74,17522.98539751217,38.9852,38.9915,38.9536,38.9536,17522.9854
2006-09-19 11:15:00,61.72,61.74,61.68,61.69,3028.664142779881,38.941,38.9536,38.9158,38.9221,3028.6641
2006-09-19 11:20:00,61.7,61.75,61.7,61.7,10924.824229313142,38.9284,38.96,38.9284,38.9284,10924.8242
2006-09-19 11:25:00,61.7,61.7,61.59,61.59,7138.994050838291,38.9284,38.9284,38.859,38.859,7138.9941
2006-09-19 11:30:00,61.59,61.59,61.52,61.54,7787.993510005408,38.859,38.859,38.8148,38.8275,7787.9935
2006-09-19 11:35:00,61.55,61.59,61.55,61.55,5300.162249864791,38.8338,38.859,38.8338,38.8338,5300.1622
2006-09-19 11:40:00,61.55,61.57,61.52,61.53,8328.826392644673,38.8338,38.8464,38.8148,38.8211,8328.8264
2006-09-19 11:45:00,61.52,61.56,61.52,61.53,3028.664142779881,38.8148,38.8401,38.8148,38.8211,3028.6641
2006-09-19 11:50:00,61.53,61.57,61.53,61.57,5732.828555976204,38.8211,38.8464,38.8211,38.8464,5732.8286
2006-09-19 11:55:00,61.57,61.57,61.43,61.43,6057.328285559762,38.8464,38.8464,38.7581,38.7581,6057.3283
2006-09-19 12:00:00,61.46,61.48,61.41,61.41,4434.8296376419685,38.777,38.7896,38.7454,38.7454,4434.8296
2006-09-19 12:05:00,61.41,61.48,61.41,61.42,6489.994591671173,38.7454,38.7896,38.7454,38.7517,6489.9946
2006-09-19 12:10:00,61.41,61.41,61.31,61.31,6706.327744726879,38.7454,38.7454,38.6823,38.6823,6706.3277
2006-09-19 12:15:00,61.31,61.36,61.28,61.29,22498.6479177934,38.6823,38.7139,38.6634,38.6697,22498.6479
2006-09-19 12:20:00,61.29,61.31,61.24,61.25,12114.656571119524,38.6697,38.6823,38.6382,38.6445,12114.6566
2006-09-19 12:25:00,61.24,61.24,61.19,61.22,6489.994591671173,38.6382,38.6382,38.6066,38.6256,6489.9946
2006-09-19 12:30:00,61.23,61.29,61.19,61.28,4759.329367225527,38.6319,38.6697,38.6066,38.6634,4759.3294
2006-09-19 12:35:00,61.28,61.29,61.22,61.22,5191.995673336939,38.6634,38.6697,38.6256,38.6256,5191.9957
2006-09-19 12:40:00,61.22,61.26,61.21,61.25,16224.986479177933,38.6256,38.6508,38.6193,38.6445,16224.9865
2006-09-19 12:45:00,61.27,61.27,61.25,61.26,11790.156841535963,38.6571,38.6571,38.6445,38.6508,11790.1568
2006-09-19 12:50:00,61.23,61.25,61.16,61.18,8004.326663061114,38.6319,38.6445,38.5877,38.6003,8004.3267
2006-09-19 12:55:00,61.18,61.2,61.17,61.18,5949.161709031909,38.6003,38.6129,38.594,38.6003,5949.1617
2006-09-19 13:00:00,61.18,61.2,61.16,61.16,3785.830178474851,38.6003,38.6129,38.5877,38.5877,3785.8302
2006-09-19 13:05:00,61.18,61.21,61.18,61.2,6922.660897782585,38.6003,38.6193,38.6003,38.6129,6922.6609
2006-09-19 13:10:00,61.2,61.2,61.14,61.14,4759.329367225527,38.6129,38.6129,38.5751,38.5751,4759.3294
2006-09-19 13:15:00,61.13,61.15,61.1,61.13,8436.992969172525,38.5688,38.5814,38.5498,38.5688,8436.993
2006-09-19 13:20:00,61.11,61.16,61.11,61.16,21308.81557598702,38.5562,38.5877,38.5562,38.5877,21308.8156
2006-09-19 13:25:00,61.16,61.16,61.15,61.16,6489.994591671173,38.5877,38.5877,38.5814,38.5877,6489.9946
2006-09-19 13:30:00,61.16,61.17,61.14,61.15,4975.662520281233,38.5877,38.594,38.5751,38.5814,4975.6625
2006-09-19 13:35:00,61.15,61.15,61.1,61.13,7463.49378042185,38.5814,38.5814,38.5498,38.5688,7463.4938
2006-09-19 13:40:00,61.1,61.1,61.04,61.08,11790.156841535963,38.5498,38.5498,38.512,38.5372,11790.1568
2006-09-19 13:45:00,61.09,61.19,61.09,61.17,10275.824770146024,38.5435,38.6066,38.5435,38.594,10275.8248
2006-09-19 13:50:00,61.18,61.18,61.11,61.12,5840.995132504056,38.6003,38.6003,38.5562,38.5625,5840.9951
2006-09-19 13:55:00,61.13,61.16,61.04,61.04,5949.161709031909,38.5688,38.5877,38.512,38.512,5949.1617
2006-09-19 14:00:00,61.06,61.14,61.06,61.14,4975.662520281233,38.5246,38.5751,38.5246,38.5751,4975.6625
2006-09-19 14:05:00,61.13,61.13,61.03,61.03,9951.325040562466,38.5688,38.5688,38.5057,38.5057,9951.325
2006-09-19 14:10:00,61.02,61.07,61.0,61.05,7138.994050838291,38.4994,38.5309,38.4868,38.5183,7138.9941
2006-09-19 14:15:00,61.07,61.1,61.02,61.1,5191.995673336939,38.5309,38.5498,38.4994,38.5498,5191.9957
2006-09-19 14:20:00,61.11,61.14,61.06,61.14,9626.825310978908,38.5562,38.5751,38.5246,38.5751,9626.8253
2006-09-19 14:25:00,61.15,61.16,61.1,61.12,12871.822606814494,38.5814,38.5877,38.5498,38.5625,12871.8226
2006-09-19 14:30:00,61.12,61.12,61.04,61.08,24661.97944835046,38.5625,38.5625,38.512,38.5372,24661.9794
2006-09-19 14:35:00,61.08,61.12,61.07,61.09,8220.65981611682,38.5372,38.5625,38.5309,38.5435,8220.6598
2006-09-19 14:40:00,61.05,61.08,60.96,61.01,12330.98972417523,38.5183,38.5372,38.4615,38.4931,12330.9897
2006-09-19 14:45:00,61.0,61.08,61.0,61.04,147539.21038399133,38.4868,38.5372,38.4868,38.512,147539.2104
2006-09-19 14:50:00,61.05,61.05,60.99,61.01,8761.492698756085,38.5183,38.5183,38.4804,38.4931,8761.4927
2006-09-19 14:55:00,61.01,61.08,61.01,61.05,9302.32558139535,38.4931,38.5372,38.4931,38.5183,9302.3256
2006-09-19 15:00:00,61.01,61.01,60.94,60.98,9734.99188750676,38.4931,38.4931,38.4489,38.4741,9734.9919
2006-09-19 15:05:00,60.98,60.98,60.91,60.98,13628.988642509465,38.4741,38.4741,38.43,38.4741,13628.9886
2006-09-19 15:10:00,60.98,61.07,60.97,61.07,14061.654948620877,38.4741,38.5309,38.4678,38.5309,14061.6549
2006-09-19 15:15:00,61.07,61.11,61.06,61.1,20118.98323418064,38.5309,38.5562,38.5246,38.5498,20118.9832
2006-09-19 15:20:00,61.1,61.11,61.07,61.11,28339.64305029745,38.5498,38.5562,38.5309,38.5562,28339.6431
2006-09-19 15:25:00,61.1,61.11,61.06,61.11,30827.474310438072,38.5498,38.5562,38.5246,38.5562,30827.4743
2006-09-19 15:30:00,61.11,61.14,61.02,61.14,45429.96214169821,38.5562,38.5751,38.4994,38.5751,45429.9621
2006-09-19 15:35:00,61.14,61.23,61.14,61.21,18496.484586262843,38.5751,38.6319,38.5751,38.6193,18496.4846
2006-09-19 15:40:00,61.22,61.38,61.22,61.38,18063.81828015144,38.6256,38.7265,38.6256,38.7265,18063.8183
2006-09-19 15:45:00,61.35,61.37,61.27,61.28,14494.321254732287,38.7076,38.7202,38.6571,38.6634,14494.3213
2006-09-19 15:50:00,61.28,61.28,61.17,61.26,34288.80475932937,38.6634,38.6634,38.594,38.6508,34288.8048
2006-09-19 15:55:00,61.26,61.27,61.17,61.19,18171.98485667929,38.6508,38.6571,38.594,38.6066,18171.9849
2006-09-20 09:30:00,61.65,61.66,61.59,61.65,17847.485127095726,38.8969,38.9032,38.859,38.8969,17847.4851
2006-09-20 09:35:00,61.57,61.7,61.56,61.65,7787.993510005408,38.8464,38.9284,38.8401,38.8969,7787.9935
2006-09-20 09:40:00,61.65,61.65,61.53,61.57,17090.319091400757,38.8969,38.8969,38.8211,38.8464,17090.3191
2006-09-20 09:45:00,61.57,61.69,61.57,61.69,12330.98972417523,38.8464,38.9221,38.8464,38.9221,12330.9897
2006-09-20 09:50:00,61.7,61.92,61.69,61.79,13520.82206598161,38.9284,39.0672,38.9221,38.9852,13520.8221
2006-09-20 09:55:00,61.78,61.78,61.64,61.74,24661.97944835046,38.9789,38.9789,38.8906,38.9536,24661.9794
2006-09-20 10:00:00,61.76,61.85,61.76,61.85,9518.658734451054,38.9663,39.023,38.9663,39.023,9518.6587
2006-09-20 10:05:00,61.85,61.85,61.7,61.79,20551.64954029205,39.023,39.023,38.9284,38.9852,20551.6495
2006-09-20 10:10:00,61.79,61.9,61.79,61.9,7679.826933477555,38.9852,39.0546,38.9852,39.0546,7679.8269
2006-09-20 10:15:00,61.91,61.99,61.87,61.92,23580.31368307193,39.0609,39.1114,39.0357,39.0672,23580.3137
2006-09-20 10:20:00,61.91,61.98,61.85,61.98,25310.978907517576,39.0609,39.1051,39.023,39.1051,25310.9789
2006-09-20 10:25:00,61.97,62.13,61.94,62.08,20118.98323418064,39.0988,39.1997,39.0798,39.1682,20118.9832
2006-09-20 10:30:00,62.14,62.2,62.13,62.2,5516.495402920497,39.206,39.2439,39.1997,39.2439,5516.4954
2006-09-20 10:35:00,62.22,62.29,62.19,62.22,19037.317468902107,39.2565,39.3007,39.2376,39.2565,19037.3175
2006-09-20 10:40:00,62.24,62.25,62.17,62.17,14061.654948620877,39.2691,39.2754,39.2249,39.2249,14061.6549
2006-09-20 10:45:00,62.2,62.26,62.19,62.22,7571.660356949702,39.2439,39.2817,39.2376,39.2565,7571.6604
2006-09-20 10:50:00,62.22,62.24,62.1,62.11,13088.1557598702,39.2565,39.2691,39.1808,39.1871,13088.1558
2006-09-20 10:55:00,62.13,62.15,62.11,62.14,11249.3239588967,39.1997,39.2123,39.1871,39.206,11249.324
2006-09-20 11:00:00,62.14,62.21,62.14,62.2,4867.49594375338,39.206,39.2502,39.206,39.2439,4867.4959
2006-09-20 11:05:00,62.2,62.3,62.19,62.22,12655.489453758788,39.2439,39.307,39.2376,39.2565,12655.4895
2006-09-20 11:10:00,62.23,62.29,62.22,62.27,7247.160627366144,39.2628,39.3007,39.2565,39.288,7247.1606
2006-09-20 11:15:00,62.25,62.28,62.2,62.27,14169.821525148727,39.2754,39.2943,39.2439,39.288,14169.8215
2006-09-20 11:20:00,62.28,62.34,62.27,62.32,6922.660897782585,39.2943,39.3322,39.288,39.3196,6922.6609
2006-09-20 11:25:00,62.32,62.34,62.27,62.32,8545.159545700379,39.3196,39.3322,39.288,39.3196,8545.1595
2006-09-20 11:30:00,62.31,62.36,62.31,62.36,4975.662520281233,39.3133,39.3448,39.3133,39.3448,4975.6625
2006-09-20 11:35:00,62.36,62.36,62.3,62.31,8220.65981611682,39.3448,39.3448,39.307,39.3133,8220.6598
2006-09-20 11:40:00,62.31,62.39,62.27,62.39,6489.994591671173,39.3133,39.3637,39.288,39.3637,6489.9946
2006-09-20 11:45:00,62.39,62.39,62.3,62.3,9194.159004867495,39.3637,39.3637,39.307,39.307,9194.159
2006-09-20 11:50:00,62.31,62.31,62.24,62.25,6922.660897782585,39.3133,39.3133,39.2691,39.2754,6922.6609
2006-09-20 11:55:00,62.27,62.3,62.23,62.27,4975.662520281233,39.288,39.307,39.2628,39.288,4975.6625
2006-09-20 12:00:00,62.25,62.25,62.15,62.16,6922.660897782585,39.2754,39.2754,39.2123,39.2186,6922.6609
2006-09-20 12:05:00,62.16,62.22,62.16,62.21,4759.329367225527,39.2186,39.2565,39.2186,39.2502,4759.3294
2006-09-20 12:10:00,62.19,62.24,62.18,62.21,5949.161709031909,39.2376,39.2691,39.2313,39.2502,5949.1617
2006-09-20 12:15:00,62.2,62.27,62.2,62.26,3893.996755002704,39.2439,39.288,39.2439,39.2817,3893.9968
2006-09-20 12:20:00,62.27,62.27,62.17,62.21,23363.980530016222,39.288,39.288,39.2249,39.2502,23363.9805
2006-09-20 12:25:00,62.2,62.25,62.19,62.2,11141.157382368849,39.2439,39.2754,39.2376,39.2439,11141.1574
2006-09-20 12:30:00,62.22,62.24,62.17,62.17,6922.660897782585,39.2565,39.2691,39.2249,39.2249,6922.6609
2006-09-20 12:35:00,62.17,62.23,62.17,62.23,1838.8318009734992,39.2249,39.2628,39.2249,39.2628,1838.8318
2006-09-20 12:40:00,62.21,62.24,62.21,62.23,973.499188750676,39.2502,39.2691,39.2502,39.2628,973.4992
2006-09-20 12:45:00,62.24,62.27,62.16,62.2,10816.657652785289,39.2691,39.288,39.2186,39.2439,10816.6577
2006-09-20 12:50:00,62.21,62.22,62.16,62.19,4218.496484586262,39.2502,39.2565,39.2186,39.2376,4218.4965
2006-09-20 12:55:00,62.19,62.19,62.16,62.17,5300.162249864791,39.2376,39.2376,39.2186,39.2249,5300.1622
2006-09-20 13:00:00,62.16,62.19,62.15,62.19,1297.9989183342348,39.2186,39.2376,39.2123,39.2376,1297.9989
2006-09-20 13:05:00,62.19,62.21,62.17,62.19,3893.996755002704,39.2376,39.2502,39.2249,39.2376,3893.9968
2006-09-20 13:10:00,62.19,62.21,62.18,62.18,2812.330989724175,39.2376,39.2502,39.2313,39.2313,2812.331
2006-09-20 13:15:00,62.21,62.22,62.16,62.21,12655.489453758788,39.2502,39.2565,39.2186,39.2502,12655.4895
2006-09-20 13:20:00,62.21,62.25,62.19,62.24,13953.488372093025,39.2502,39.2754,39.2376,39.2691,13953.4884
2006-09-20 13:25:00,62.25,62.3,62.2,62.22,18063.81828015144,39.2754,39.307,39.2439,39.2565,18063.8183
2006-09-20 13:30:00,62.2,62.32,62.19,62.32,10383.991346673878,39.2439,39.3196,39.2376,39.3196,10383.9913
2006-09-20 13:35:00,62.33,62.35,62.26,62.32,14926.9875608437,39.3259,39.3385,39.2817,39.3196,14926.9876
2006-09-20 13:40:00,62.32,62.37,62.32,62.35,6381.828015143321,39.3196,39.3511,39.3196,39.3385,6381.828
2006-09-20 13:45:00,62.36,62.39,62.33,62.39,7355.327203893997,39.3448,39.3637,39.3259,39.3637,7355.3272
2006-09-20 13:50:00,62.38,62.4,62.37,62.4,5624.66197944835,39.3574,39.3701,39.3511,39.3701,5624.662
2006-09-20 13:55:00,62.4,62.4,62.34,62.34,8436.992969172525,39.3701,39.3701,39.3322,39.3322,8436.993
2006-09-20 14:00:00,62.34,62.39,62.34,62.38,12114.656571119524,39.3322,39.3637,39.3322,39.3574,12114.6566
2006-09-20 14:05:00,62.37,62.39,62.27,62.27,5624.66197944835,39.3511,39.3637,39.288,39.288,5624.662
2006-09-20 14:10:00,62.29,62.31,62.14,62.18,12114.656571119524,39.3007,39.3133,39.206,39.2313,12114.6566
2006-09-20 14:15:00,62.18,62.27,62.02,62.09,32990.80584099513,39.2313,39.288,39.1303,39.1745,32990.8058
2006-09-20 14:20:00,62.11,62.14,62.05,62.13,13196.322336398052,39.1871,39.206,39.1492,39.1997,13196.3223
2006-09-20 14:25:00,62.09,62.09,61.85,61.9,24661.97944835046,39.1745,39.1745,39.023,39.0546,24661.9794
2006-09-20 14:30:00,61.88,62.02,61.88,61.99,11681.990265008111,39.042,39.1303,39.042,39.1114,11681.9903
2006-09-20 14:35:00,62.02,62.02,61.87,61.9,6814.494321254732,39.1303,39.1303,39.0357,39.0546,6814.4943
2006-09-20 14:40:00,61.9,61.9,61.85,61.87,13845.32179556517,39.0546,39.0546,39.023,39.0357,13845.3218
2006-09-20 14:45:00,61.89,61.9,61.8,61.83,8004.326663061114,39.0483,39.0546,38.9915,39.0104,8004.3267
2006-09-20 14:50:00,61.87,62.09,61.84,62.09,4002.163331530557,39.0357,39.1745,39.0167,39.1745,4002.1633
2006-09-20 14:55:00,62.09,62.14,62.06,62.11,7787.993510005408,39.1745,39.206,39.1555,39.1871,7787.9935
2006-09-20 15:00:00,62.11,62.22,62.08,62.22,7571.660356949702,39.1871,39.2565,39.1682,39.2565,7571.6604
2006-09-20 15:05:00,62.23,62.23,62.1,62.11,8436.992969172525,39.2628,39.2628,39.1808,39.1871,8436.993
2006-09-20 15:10:00,62.08,62.13,62.08,62.12,6165.494862087615,39.1682,39.1997,39.1682,39.1934,6165.4949
2006-09-20 15:15:00,62.12,62.24,62.1,62.23,10924.824229313142,39.1934,39.2691,39.1808,39.2628,10924.8242
2006-09-20 15:20:00,62.23,62.23,62.14,62.2,12330.98972417523,39.2628,39.2628,39.206,39.2439,12330.9897
2006-09-20 15:25:00,62.2,62.3,62.18,62.3,13520.82206598161,39.2439,39.307,39.2313,39.307,13520.8221
2006-09-20 15:30:00,62.3,62.32,62.28,62.32,15251.487290427258,39.307,39.3196,39.2943,39.3196,15251.4873
2006-09-20 15:35:00,62.32,62.34,62.27,62.28,13520.82206598161,39.3196,39.3322,39.288,39.2943,13520.8221
2006-09-20 15:40:00,62.27,62.31,62.23,62.27,11898.323418063816,39.288,39.3133,39.2628,39.288,11898.3234
2006-09-20 15:45:00,62.27,62.38,62.27,62.36,13737.155219037317,39.288,39.3574,39.288,39.3448,13737.1552
2006-09-20 15:50:00,62.36,62.37,62.25,62.25,23255.81395348837,39.3448,39.3511,39.2754,39.2754,23255.814
2006-09-20 15:55:00,62.25,62.26,62.18,62.19,23796.646836127635,39.2754,39.2817,39.2313,39.2376,23796.6468
2006-09-21 09:30:00,61.28,61.47,61.02,61.47,107625.74364521365,38.6634,38.7833,38.4994,38.7833,107625.7436
2006-09-21 09:35:00,61.37,61.41,61.21,61.22,55705.78691184424,38.7202,38.7454,38.6193,38.6256,55705.7869
2006-09-21 09:40:00,61.2,61.2,60.69,61.09,51487.290427257976,38.6129,38.6129,38.2912,38.5435,51487.2904
2006-09-21 09:45:00,61.08,61.18,60.85,60.86,34613.30448891292,38.5372,38.6003,38.3921,38.3984,34613.3045
2006-09-21 09:50:00,60.86,61.07,60.83,61.06,45321.79556517036,38.3984,38.5309,38.3795,38.5246,45321.7956
2006-09-21 09:55:00,61.05,61.06,60.93,60.93,33639.80530016225,38.5183,38.5246,38.4426,38.4426,33639.8053
2006-09-21 10:00:00,60.94,60.94,60.63,60.63,25527.312060573284,38.4489,38.4489,38.2533,38.2533,25527.3121
2006-09-21 10:05:00,60.58,60.8,60.55,60.8,46295.29475392104,38.2218,38.3606,38.2028,38.3606,46295.2948
2006-09-21 10:10:00,60.8,60.8,60.63,60.66,30611.141157382368,38.3606,38.3606,38.2533,38.2722,30611.1412
2006-09-21 10:15:00,60.67,60.7,60.49,60.5,34721.471065440775,38.2785,38.2975,38.165,38.1713,34721.4711
2006-09-21 10:20:00,60.49,60.55,60.46,60.55,32990.80584099513,38.165,38.2028,38.1461,38.2028,32990.8058
2006-09-21 10:25:00,60.55,60.69,60.55,60.69,19361.817198485667,38.2028,38.2912,38.2028,38.2912,19361.8172
2006-09-21 10:30:00,60.65,60.68,60.62,60.67,29313.14223904813,38.2659,38.2849,38.247,38.2785,29313.1422
2006-09-21 10:35:00,60.66,60.7,60.54,60.54,21092.48242293132,38.2722,38.2975,38.1965,38.1965,21092.4824
2006-09-21 10:40:00,60.53,60.56,60.5,60.55,22714.981070849102,38.1902,38.2091,38.1713,38.2028,22714.9811
2006-09-21 10:45:00,60.55,60.67,60.55,60.63,36992.969172525685,38.2028,38.2785,38.2028,38.2533,36992.9692
2006-09-21 10:50:00,60.63,60.66,60.46,60.49,27690.64359113034,38.2533,38.2722,38.1461,38.165,27690.6436
2006-09-21 10:55:00,60.49,60.55,60.42,60.45,29313.14223904813,38.165,38.2028,38.1208,38.1397,29313.1422
2006-09-21 11:00:00,60.44,60.47,60.43,60.45,15467.820443482964,38.1334,38.1524,38.1271,38.1397,15467.8204
2006-09-21 11:05:00,60.47,60.53,60.46,60.48,14710.654407787992,38.1524,38.1902,38.1461,38.1587,14710.6544
2006-09-21 11:10:00,60.49,60.65,60.47,60.62,41427.79881016766,38.165,38.2659,38.1524,38.247,41427.7988
2006-09-21 11:15:00,60.62,60.69,60.57,60.67,30719.30773391022,38.247,38.2912,38.2155,38.2785,30719.3077
2006-09-21 11:20:00,60.67,60.67,60.58,60.62,16982.152514872905,38.2785,38.2785,38.2218,38.247,16982.1525
2006-09-21 11:25:00,60.61,60.67,60.61,60.61,9951.325040562466,38.2407,38.2785,38.2407,38.2407,9951.325
2006-09-21 11:30:00,60.61,60.63,60.55,60.62,9734.99188750676,38.2407,38.2533,38.2028,38.247,9734.9919
2006-09-21 11:35:00,60.62,60.62,60.58,60.59,8653.32612222823,38.247,38.247,38.2218,38.2281,8653.3261
2006-09-21 11:40:00,60.6,60.66,60.55,60.65,23688.480259599783,38.2344,38.2722,38.2028,38.2659,23688.4803
2006-09-21 11:45:00,60.65,60.82,60.65,60.82,12871.822606814494,38.2659,38.3732,38.2659,38.3732,12871.8226
2006-09-21 11:50:00,60.82,61.02,60.8,60.97,21525.148729042725,38.3732,38.4994,38.3606,38.4678,21525.1487
2006-09-21 11:55:00,60.98,60.99,60.94,60.94,23796.646836127635,38.4741,38.4804,38.4489,38.4489,23796.6468
2006-09-21 12:00:00,60.94,60.94,60.65,60.65,24012.979989183343,38.4489,38.4489,38.2659,38.2659,24012.98
2006-09-21 12:05:00,60.65,60.8,60.63,60.8,34180.638182801515,38.2659,38.3606,38.2533,38.3606,34180.6382
2006-09-21 12:10:00,60.79,60.8,60.65,60.67,27690.64359113034,38.3543,38.3606,38.2659,38.2785,27690.6436
2006-09-21 12:15:00,60.67,60.79,60.63,60.65,16765.819361817197,38.2785,38.3543,38.2533,38.2659,16765.8194
2006-09-21 12:20:00,60.65,60.65,60.46,60.46,10708.491076257436,38.2659,38.2659,38.1461,38.1461,10708.4911
2006-09-21 12:25:00,60.44,60.5,60.43,60.49,10816.657652785289,38.1334,38.1713,38.1271,38.165,10816.6577
2006-09-21 12:30:00,60.49,60.59,60.43,60.43,27041.64413196322,38.165,38.2281,38.1271,38.1271,27041.6441
2006-09-21 12:35:00,60.46,60.54,60.4,60.4,48458.626284478094,38.1461,38.1965,38.1082,38.1082,48458.6263
2006-09-21 12:40:00,60.39,60.45,60.26,60.26,21741.48188209843,38.1019,38.1397,38.0199,38.0199,21741.4819
2006-09-21 12:45:00,60.27,60.31,60.21,60.22,21849.648458626285,38.0262,38.0514,37.9883,37.9946,21849.6485
2006-09-21 12:50:00,60.18,60.23,60.18,60.18,11790.156841535963,37.9694,38.0009,37.9694,37.9694,11790.1568
2006-09-21 12:55:00,60.18,60.21,60.18,60.21,16008.653326122228,37.9694,37.9883,37.9694,37.9883,16008.6533
2006-09-21 13:00:00,60.21,60.28,60.15,60.15,11249.3239588967,37.9883,38.0325,37.9505,37.9505,11249.324
2006-09-21 13:05:00,60.12,60.13,60.05,60.06,16008.653326122228,37.9315,37.9378,37.8874,37.8937,16008.6533
2006-09-21 13:10:00,60.07,60.11,60.07,60.1,6706.327744726879,37.9,37.9252,37.9,37.9189,6706.3277
2006-09-21 13:15:00,60.1,60.17,60.06,60.17,19469.98377501352,37.9189,37.9631,37.8937,37.9631,19469.9838
2006-09-21 13:20:00,60.17,60.17,60.1,60.16,13520.82206598161,37.9631,37.9631,37.9189,37.9568,13520.8221
2006-09-21 13:25:00,60.16,60.25,60.14,60.19,35478.63710113575,37.9568,38.0136,37.9442,37.9757,35478.6371
2006-09-21 13:30:00,60.2,60.28,60.16,60.25,23363.980530016222,37.982,38.0325,37.9568,38.0136,23363.9805
2006-09-21 13:35:00,60.27,60.29,60.24,60.28,10600.324499729582,38.0262,38.0388,38.0072,38.0325,10600.3245
2006-09-21 13:40:00,60.28,60.31,60.25,60.31,13953.488372093025,38.0325,38.0514,38.0136,38.0514,13953.4884
2006-09-21 13:45:00,60.3,60.4,60.3,60.33,14386.154678204435,38.0451,38.1082,38.0451,38.064,14386.1547
2006-09-21 13:50:00,60.37,60.38,60.31,60.31,5083.829096809086,38.0893,38.0956,38.0514,38.0514,5083.8291
2006-09-21 13:55:00,60.32,60.33,60.31,60.31,10167.658193618172,38.0577,38.064,38.0514,38.0514,10167.6582
2006-09-21 14:00:00,60.31,60.42,60.31,60.42,18280.15143320714,38.0514,38.1208,38.0514,38.1208,18280.1514
2006-09-21 14:05:00,60.4,60.41,60.28,60.28,8653.32612222823,38.1082,38.1145,38.0325,38.0325,8653.3261
2006-09-21 14:10:00,60.26,60.35,60.26,60.34,22065.98161168199,38.0199,38.0767,38.0199,38.0703,22065.9816
2006-09-21 14:15:00,60.32,60.36,60.3,60.32,13304.488912925906,38.0577,38.083,38.0451,38.0577,13304.4889
2006-09-21 14:20:00,60.31,60.31,60.24,60.25,12006.489994591671,38.0514,38.0514,38.0072,38.0136,12006.49
2006-09-21 14:25:00,60.26,60.27,60.18,60.27,10708.491076257436,38.0199,38.0262,37.9694,38.0262,10708.4911
2006-09-21 14:30:00,60.27,60.33,60.24,60.31,9410.4921579232,38.0262,38.064,38.0072,38.0514,9410.4922
2006-09-21 14:35:00,60.31,60.34,60.19,60.21,18712.81773931855,38.0514,38.0703,37.9757,37.9883,18712.8177
2006-09-21 14:40:00,60.21,60.25,60.13,60.16,16873.98593834505,37.9883,38.0136,37.9378,37.9568,16873.9859
2006-09-21 14:45:00,60.17,60.21,60.11,60.14,21200.648999459165,37.9631,37.9883,37.9252,37.9442,21200.649
2006-09-21 14:50:00,60.13,60.16,60.09,60.15,18604.6511627907,37.9378,37.9568,37.9126,37.9505,18604.6512
2006-09-21 14:55:00,60.14,60.16,60.07,60.09,15251.487290427258,37.9442,37.9568,37.9,37.9126,15251.4873
2006-09-21 15:00:00,60.1,60.2,60.09,60.09,25202.812330989724,37.9189,37.982,37.9126,37.9126,25202.8123
2006-09-21 15:05:00,60.09,60.14,60.07,60.09,30070.308274743104,37.9126,37.9442,37.9,37.9126,30070.3083
2006-09-21 15:10:00,60.1,60.1,59.95,59.95,34396.97133585722,37.9189,37.9189,37.8243,37.8243,34396.9713
2006-09-21 15:15:00,59.94,59.99,59.93,59.94,17955.65170362358,37.818,37.8495,37.8117,37.818,17955.6517
2006-09-21 15:20:00,59.94,59.94,59.82,59.83,19037.317468902107,37.818,37.818,37.7423,37.7486,19037.3175
2006-09-21 15:25:00,59.83,59.91,59.82,59.84,25310.978907517576,37.7486,37.799,37.7423,37.7549,25310.9789
2006-09-21 15:30:00,59.84,59.98,59.84,59.91,28555.97620335316,37.7549,37.8432,37.7549,37.799,28555.9762
2006-09-21 15:35:00,59.91,59.91,59.86,59.89,29204.97566252028,37.799,37.799,37.7675,37.7864,29204.9757
2006-09-21 15:40:00,59.89,59.93,59.84,59.84,27257.97728501893,37.7864,37.8117,37.7549,37.7549,27257.9773
2006-09-21 15:45:00,59.82,59.85,59.74,59.74,33315.30557057869,37.7423,37.7612,37.6918,37.6918,33315.3056
2006-09-21 15:50:00,59.75,59.9,59.74,59.9,36776.63601946998,37.6981,37.7927,37.6918,37.7927,36776.636
2006-09-21 15:55:00,59.88,59.95,59.88,59.95,54840.454299621415,37.7801,37.8243,37.7801,37.8243,54840.4543
2006-09-22 09:30:00,60.16,60.34,60.11,60.34,20443.4829637642,37.9568,38.0703,37.9252,38.0703,20443.483
2006-09-22 09:35:00,60.3,60.42,60.14,60.39,24553.812871822607,38.0451,38.1208,37.9442,38.1019,24553.8129
2006-09-22 09:40:00,60.39,60.43,60.05,60.05,31043.80746349378,38.1019,38.1271,37.8874,37.8874,31043.8075
2006-09-22 09:45:00,60.08,60.41,60.08,60.4,17306.65224445646,37.9063,38.1145,37.9063,38.1082,17306.6522
2006-09-22 09:50:00,60.38,60.47,60.35,60.47,13628.988642509465,38.0956,38.1524,38.0767,38.1524,13628.9886
2006-09-22 09:55:00,60.47,60.55,60.46,60.52,11790.156841535963,38.1524,38.2028,38.1461,38.1839,11790.1568
2006-09-22 10:00:00,60.51,60.52,60.43,60.47,23580.31368307193,38.1776,38.1839,38.1271,38.1524,23580.3137
2006-09-22 10:05:00,60.43,60.46,60.2,60.2,18280.15143320714,38.1271,38.1461,37.982,37.982,18280.1514
2006-09-22 10:10:00,60.2,60.32,60.18,60.3,39913.46673877772,37.982,38.0577,37.9694,38.0451,39913.4667
2006-09-22 10:15:00,60.31,60.36,60.19,60.35,47809.626825310974,38.0514,38.083,37.9757,38.0767,47809.6268
2006-09-22 10:20:00,60.35,60.35,60.19,60.19,16333.153055705789,38.0767,38.0767,37.9757,37.9757,16333.1531
2006-09-22 10:25:00,60.19,60.19,60.14,60.16,14710.654407787992,37.9757,37.9757,37.9442,37.9568,14710.6544
2006-09-22 10:30:00,60.16,60.18,60.06,60.1,24229.313142239047,37.9568,37.9694,37.8937,37.9189,24229.3131
2006-09-22 10:35:00,60.14,60.14,60.01,60.08,29421.308815575987,37.9442,37.9442,37.8621,37.9063,29421.3088
2006-09-22 10:40:00,60.06,60.11,60.04,60.06,26608.977825851813,37.8937,37.9252,37.8811,37.8937,26608.9778
2006-09-22 10:45:00,60.06,60.08,60.0,60.07,36343.96971335857,37.8937,37.9063,37.8558,37.9,36343.9697
2006-09-22 10:50:00,60.08,60.13,60.05,60.06,41535.96538669551,37.9063,37.9378,37.8874,37.8937,41535.9654
2006-09-22 10:55:00,60.06,60.18,60.06,60.15,28988.64250946457,37.8937,37.9694,37.8937,37.9505,28988.6425
2006-09-22 11:00:00,60.16,60.22,60.08,60.21,16224.986479177933,37.9568,37.9946,37.9063,37.9883,16224.9865
2006-09-22 11:05:00,60.21,60.22,60.17,60.18,8545.159545700379,37.9883,37.9946,37.9631,37.9694,8545.1595
2006-09-22 11:10:00,60.18,60.23,60.17,60.17,19145.484045429963,37.9694,38.0009,37.9631,37.9631,19145.484
2006-09-22 11:15:00,60.16,60.23,60.16,60.23,9518.658734451054,37.9568,38.0009,37.9568,38.0009,9518.6587
2006-09-22 11:20:00,60.22,60.22,60.16,60.18,14061.654948620877,37.9946,37.9946,37.9568,37.9694,14061.6549
2006-09-22 11:25:00,60.18,60.19,60.14,60.18,9410.4921579232,37.9694,37.9757,37.9442,37.9694,9410.4922
2006-09-22 11:30:00,60.18,60.18,60.15,60.18,8220.65981611682,37.9694,37.9694,37.9505,37.9694,8220.6598
2006-09-22 11:35:00,60.18,60.18,60.17,60.18,14602.48783126014,37.9694,37.9694,37.9631,37.9694,14602.4878
2006-09-22 11:40:00,60.18,60.2,60.13,60.18,20767.98269334776,37.9694,37.982,37.9378,37.9694,20767.9827
2006-09-22 11:45:00,60.18,60.23,60.18,60.2,15143.320713899404,37.9694,38.0009,37.9694,37.982,15143.3207
2006-09-22 11:50:00,60.22,60.28,60.19,60.23,20335.316387236344,37.9946,38.0325,37.9757,38.0009,20335.3164
2006-09-22 11:55:00,60.23,60.25,60.2,60.22,9951.325040562466,38.0009,38.0136,37.982,37.9946,9951.325
2006-09-22 12:00:00,60.21,60.23,60.16,60.18,5191.995673336939,37.9883,38.0009,37.9568,37.9694,5191.9957
2006-09-22 12:05:00,60.18,60.18,60.13,60.15,2704.164413196322,37.9694,37.9694,37.9378,37.9505,2704.1644
2006-09-22 12:10:00,60.15,60.26,60.15,60.26,8004.326663061114,37.9505,38.0199,37.9505,38.0199,8004.3267
2006-09-22 12:15:00,60.26,60.32,60.26,60.31,7355.327203893997,38.0199,38.0577,38.0199,38.0514,7355.3272
2006-09-22 12:20:00,60.31,60.31,60.31,60.31,1081.6657652785289,38.0514,38.0514,38.0514,38.0514,1081.6658
2006-09-22 12:25:00,60.31,60.37,60.31,60.37,4867.49594375338,38.0514,38.0893,38.0514,38.0893,4867.4959
2006-09-22 12:30:00,60.34,60.34,60.29,60.31,7030.8274743104375,38.0703,38.0703,38.0388,38.0514,7030.8275
2006-09-22 12:35:00,60.31,60.32,60.29,60.31,4651.162790697675,38.0514,38.0577,38.0388,38.0514,4651.1628
2006-09-22 12:40:00,60.31,60.37,60.31,60.36,5191.995673336939,38.0514,38.0893,38.0514,38.083,5191.9957
2006-09-22 12:45:00,60.36,60.45,60.36,60.43,11681.990265008111,38.083,38.1397,38.083,38.1271,11681.9903
2006-09-22 12:50:00,60.43,60.48,60.43,60.45,3461.3304488912927,38.1271,38.1587,38.1271,38.1397,3461.3304
2006-09-22 12:55:00,60.47,60.47,60.41,60.46,13845.32179556517,38.1524,38.1524,38.1145,38.1461,13845.3218
2006-09-22 13:00:00,60.46,60.58,60.46,60.58,7138.994050838291,38.1461,38.2218,38.1461,38.2218,7138.9941
2006-09-22 13:05:00,60.58,60.61,60.49,60.55,18712.81773931855,38.2218,38.2407,38.165,38.2028,18712.8177
2006-09-22 13:10:00,60.55,60.58,60.44,60.48,16116.81990265008,38.2028,38.2218,38.1334,38.1587,16116.8199
2006-09-22 13:15:00,60.49,60.55,60.48,60.55,15251.487290427258,38.165,38.2028,38.1587,38.2028,15251.4873
2006-09-22 13:20:00,60.52,60.55,60.52,60.53,2704.164413196322,38.1839,38.2028,38.1839,38.1902,2704.1644
2006-09-22 13:25:00,60.54,60.55,60.5,60.55,1730.6652244456463,38.1965,38.2028,38.1713,38.2028,1730.6652
2006-09-22 13:30:00,60.54,60.54,60.51,60.53,3893.996755002704,38.1965,38.1965,38.1776,38.1902,3893.9968
2006-09-22 13:35:00,60.53,60.55,60.52,60.52,3569.4970254191453,38.1902,38.2028,38.1839,38.1839,3569.497
2006-09-22 13:40:00,60.52,60.52,60.49,60.49,3569.4970254191453,38.1839,38.1839,38.165,38.165,3569.497
2006-09-22 13:45:00,60.49,60.51,60.48,60.5,5840.995132504056,38.165,38.1776,38.1587,38.1713,5840.9951
2006-09-22 13:50:00,60.49,60.55,60.46,60.55,20767.98269334776,38.165,38.2028,38.1461,38.2028,20767.9827
2006-09-22 13:55:00,60.55,60.64,60.53,60.64,5732.828555976204,38.2028,38.2596,38.1902,38.2596,5732.8286
2006-09-22 14:00:00,60.64,60.64,60.59,60.62,12979.989183342346,38.2596,38.2596,38.2281,38.247,12979.9892
2006-09-22 14:05:00,60.61,60.63,60.56,60.56,11032.990805840996,38.2407,38.2533,38.2091,38.2091,11032.9908
2006-09-22 14:10:00,60.52,60.53,60.44,60.47,14602.48783126014,38.1839,38.1902,38.1334,38.1524,14602.4878
2006-09-22 14:15:00,60.44,60.47,60.43,60.47,6057.328285559762,38.1334,38.1524,38.1271,38.1524,6057.3283
2006-09-22 14:20:00,60.45,60.5,60.45,60.49,3028.664142779881,38.1397,38.1713,38.1397,38.165,3028.6641
2006-09-22 14:25:00,60.51,60.51,60.37,60.39,12114.656571119524,38.1776,38.1776,38.0893,38.1019,12114.6566
2006-09-22 14:30:00,60.39,60.4,60.33,60.34,14710.654407787992,38.1019,38.1082,38.064,38.0703,14710.6544
2006-09-22 14:35:00,60.34,60.38,60.34,60.36,5083.829096809086,38.0703,38.0956,38.0703,38.083,5083.8291
2006-09-22 14:40:00,60.36,60.36,60.28,60.33,8653.32612222823,38.083,38.083,38.0325,38.064,8653.3261
2006-09-22 14:45:00,60.33,60.39,60.33,60.39,5949.161709031909,38.064,38.1019,38.064,38.1019,5949.1617
2006-09-22 14:50:00,60.39,60.39,60.38,60.39,13737.155219037317,38.1019,38.1019,38.0956,38.1019,13737.1552
2006-09-22 14:55:00,60.39,60.39,60.27,60.27,18929.15089237425,38.1019,38.1019,38.0262,38.0262,18929.1509
2006-09-22 15:00:00,60.28,60.3,60.26,60.28,12439.156300703082,38.0325,38.0451,38.0199,38.0325,12439.1563
2006-09-22 15:05:00,60.28,60.36,60.28,60.33,18280.15143320714,38.0325,38.083,38.0325,38.064,18280.1514
2006-09-22 15:10:00,60.33,60.37,60.28,60.35,16873.98593834505,38.064,38.0893,38.0325,38.0767,16873.9859
2006-09-22 15:15:00,60.37,60.39,60.31,60.37,11898.323418063816,38.0893,38.1019,38.0514,38.0893,11898.3234
2006-09-22 15:20:00,60.35,60.38,60.26,60.28,18388.31800973499,38.0767,38.0956,38.0199,38.0325,18388.318
2006-09-22 15:25:00,60.29,60.31,60.26,60.26,8761.492698756085,38.0388,38.0514,38.0199,38.0199,8761.4927
2006-09-22 15:30:00,60.27,60.39,60.27,60.37,17739.318550567874,38.0262,38.1019,38.0262,38.0893,17739.3186
2006-09-22 15:35:00,60.36,60.4,60.36,60.39,13953.488372093025,38.083,38.1082,38.083,38.1019,13953.4884
2006-09-22 15:40:00,60.38,60.4,60.36,60.38,15792.320173066522,38.0956,38.1082,38.083,38.0956,15792.3202
2006-09-22 15:45:00,60.37,60.38,60.32,60.38,6922.660897782585,38.0893,38.0956,38.0577,38.0956,6922.6609
2006-09-22 15:50:00,60.38,60.44,60.38,60.44,11249.3239588967,38.0956,38.1334,38.0956,38.1334,11249.324
2006-09-22 15:55:00,60.43,60.44,60.39,60.43,15143.320713899404,38.1271,38.1334,38.1019,38.1271,15143.3207
2006-09-25 09:30:00,60.97,61.06,60.81,61.06,32990.80584099513,38.4678,38.5246,38.3669,38.5246,32990.8058
2006-09-25 09:35:00,61.05,61.29,60.97,61.08,22498.6479177934,38.5183,38.6697,38.4678,38.5372,22498.6479
2006-09-25 09:40:00,61.11,61.14,61.04,61.09,8761.492698756085,38.5562,38.5751,38.512,38.5435,8761.4927
2006-09-25 09:45:00,61.09,61.1,60.96,61.01,14277.98810167658,38.5435,38.5498,38.4615,38.4931,14277.9881
2006-09-25 09:50:00,60.98,61.03,60.82,60.82,15143.320713899404,38.4741,38.5057,38.3732,38.3732,15143.3207
2006-09-25 09:55:00,60.83,60.9,60.71,60.75,16549.486208761493,38.3795,38.4237,38.3038,38.329,16549.4862
2006-09-25 10:00:00,60.72,60.79,60.59,60.66,20227.14981070849,38.3101,38.3543,38.2281,38.2722,20227.1498
2006-09-25 10:05:00,60.66,60.73,60.61,60.73,11681.990265008111,38.2722,38.3164,38.2407,38.3164,11681.9903
2006-09-25 10:10:00,60.73,60.73,60.53,60.59,29421.308815575987,38.3164,38.3164,38.1902,38.2281,29421.3088
2006-09-25 10:15:00,60.59,60.6,60.37,60.51,23796.646836127635,38.2281,38.2344,38.0893,38.1776,23796.6468
2006-09-25 10:20:00,60.54,60.55,60.51,60.52,7896.160086533261,38.1965,38.2028,38.1776,38.1839,7896.1601
2006-09-25 10:25:00,60.51,60.55,60.47,60.48,21741.48188209843,38.1776,38.2028,38.1524,38.1587,21741.4819
2006-09-25 10:30:00,60.49,60.53,60.44,60.48,10816.657652785289,38.165,38.1902,38.1334,38.1587,10816.6577
2006-09-25 10:35:00,60.5,60.55,60.47,60.5,11573.82368848026,38.1713,38.2028,38.1524,38.1713,11573.8237
2006-09-25 10:40:00,60.49,60.52,60.36,60.36,16116.81990265008,38.165,38.1839,38.083,38.083,16116.8199
2006-09-25 10:45:00,60.38,60.43,60.31,60.35,30719.30773391022,38.0956,38.1271,38.0514,38.0767,30719.3077
2006-09-25 10:50:00,60.39,60.49,60.39,60.49,32558.13953488372,38.1019,38.165,38.1019,38.165,32558.1395
2006-09-25 10:55:00,60.48,60.51,60.44,60.45,28555.97620335316,38.1587,38.1776,38.1334,38.1397,28555.9762
2006-09-25 11:00:00,60.45,60.47,60.44,60.46,34072.47160627366,38.1397,38.1524,38.1334,38.1461,34072.4716
2006-09-25 11:05:00,60.47,60.49,60.42,60.43,16873.98593834505,38.1524,38.165,38.1208,38.1271,16873.9859
2006-09-25 11:10:00,60.44,60.44,60.39,60.4,6273.661438615468,38.1334,38.1334,38.1019,38.1082,6273.6614
2006-09-25 11:15:00,60.42,60.45,60.42,60.45,25635.478637101136,38.1208,38.1397,38.1208,38.1397,25635.4786
2006-09-25 11:20:00,60.45,60.55,60.44,60.55,16765.819361817197,38.1397,38.2028,38.1334,38.2028,16765.8194
2006-09-25 11:25:00,60.55,60.57,60.55,60.56,15143.320713899404,38.2028,38.2155,38.2028,38.2091,15143.3207
2006-09-25 11:30:00,60.56,60.6,60.55,60.58,17847.485127095726,38.2091,38.2344,38.2028,38.2218,17847.4851
2006-09-25 11:35:00,60.58,60.63,60.57,60.57,11032.990805840996,38.2218,38.2533,38.2155,38.2155,11032.9908
2006-09-25 11:40:00,60.57,60.59,60.55,60.59,7463.49378042185,38.2155,38.2281,38.2028,38.2281,7463.4938
2006-09-25 11:45:00,60.59,60.67,60.59,60.66,10924.824229313142,38.2281,38.2785,38.2281,38.2722,10924.8242
2006-09-25 11:50:00,60.66,60.73,60.63,60.73,34721.471065440775,38.2722,38.3164,38.2533,38.3164,34721.4711
2006-09-25 11:55:00,60.74,60.79,60.74,60.75,13845.32179556517,38.3227,38.3543,38.3227,38.329,13845.3218
2006-09-25 12:00:00,60.75,60.78,60.71,60.74,8761.492698756085,38.329,38.348,38.3038,38.3227,8761.4927
2006-09-25 12:05:00,60.74,60.82,60.73,60.79,13412.655489453758,38.3227,38.3732,38.3164,38.3543,13412.6555
2006-09-25 12:10:00,60.8,60.87,60.78,60.82,16982.152514872905,38.3606,38.4047,38.348,38.3732,16982.1525
2006-09-25 12:15:00,60.83,60.92,60.83,60.92,22390.48134126555,38.3795,38.4363,38.3795,38.4363,22390.4813
2006-09-25 12:20:00,60.92,61.06,60.92,61.04,26392.644672796105,38.4363,38.5246,38.4363,38.512,26392.6447
2006-09-25 12:25:00,61.04,61.16,61.04,61.05,15684.153596538668,38.512,38.5877,38.512,38.5183,15684.1536
2006-09-25 12:30:00,61.08,61.17,61.07,61.17,12763.656030286642,38.5372,38.594,38.5309,38.594,12763.656
2006-09-25 12:35:00,61.17,61.2,61.16,61.19,11573.82368848026,38.594,38.6129,38.5877,38.6066,11573.8237
2006-09-25 12:40:00,61.19,61.2,61.17,61.17,3353.16387236344,38.6066,38.6129,38.594,38.594,3353.1639
2006-09-25 12:45:00,61.17,61.2,61.13,61.2,9843.158464034614,38.594,38.6129,38.5688,38.6129,9843.1585
2006-09-25 12:50:00,61.18,61.31,61.18,61.28,20010.816657652784,38.6003,38.6823,38.6003,38.6634,20010.8167
2006-09-25 12:55:00,61.29,61.43,61.29,61.41,11357.490535424551,38.6697,38.7581,38.6697,38.7454,11357.4905
2006-09-25 13:00:00,61.43,61.48,61.43,61.46,6165.494862087615,38.7581,38.7896,38.7581,38.777,6165.4949
2006-09-25 13:05:00,61.47,61.47,61.42,61.46,13088.1557598702,38.7833,38.7833,38.7517,38.777,13088.1558
2006-09-25 13:10:00,61.46,61.51,61.46,61.51,9734.99188750676,38.777,38.8085,38.777,38.8085,9734.9919
2006-09-25 13:15:00,61.51,61.52,61.44,61.44,15143.320713899404,38.8085,38.8148,38.7644,38.7644,15143.3207
2006-09-25 13:20:00,61.41,61.45,61.36,61.37,9734.99188750676,38.7454,38.7707,38.7139,38.7202,9734.9919
2006-09-25 13:25:00,61.37,61.4,61.35,61.35,3244.9972958355866,38.7202,38.7391,38.7076,38.7076,3244.9973
2006-09-25 13:30:00,61.38,61.38,61.33,61.35,3569.4970254191453,38.7265,38.7265,38.695,38.7076,3569.497
2006-09-25 13:35:00,61.33,61.33,61.17,61.2,13304.488912925906,38.695,38.695,38.594,38.6129,13304.4889
2006-09-25 13:40:00,61.2,61.29,61.2,61.29,5300.162249864791,38.6129,38.6697,38.6129,38.6697,5300.1622
2006-09-25 13:45:00,61.29,61.36,61.26,61.36,2271.4981070849108,38.6697,38.7139,38.6508,38.7139,2271.4981
2006-09-25 13:50:00,61.36,61.4,61.36,61.37,6814.494321254732,38.7139,38.7391,38.7139,38.7202,6814.4943
2006-09-25 13:55:00,61.36,61.36,61.29,61.29,7679.826933477555,38.7139,38.7139,38.6697,38.6697,7679.8269
2006-09-25 14:00:00,61.29,61.41,61.28,61.41,16224.986479177933,38.6697,38.7454,38.6634,38.7454,16224.9865
2006-09-25 14:05:00,61.41,61.52,61.41,61.48,10708.491076257436,38.7454,38.8148,38.7454,38.7896,10708.4911
2006-09-25 14:10:00,61.48,61.57,61.47,61.56,20767.98269334776,38.7896,38.8464,38.7833,38.8401,20767.9827
2006-09-25 14:15:00,61.56,61.56,61.41,61.43,13628.988642509465,38.8401,38.8401,38.7454,38.7581,13628.9886
2006-09-25 14:20:00,61.42,61.51,61.39,61.49,10492.15792320173,38.7517,38.8085,38.7328,38.7959,10492.1579
2006-09-25 14:25:00,61.49,61.5,61.33,61.33,14602.48783126014,38.7959,38.8022,38.695,38.695,14602.4878
2006-09-25 14:30:00,61.31,61.41,61.29,61.41,15251.487290427258,38.6823,38.7454,38.6697,38.7454,15251.4873
2006-09-25 14:35:00,61.41,61.57,61.41,61.55,16441.31963223364,38.7454,38.8464,38.7454,38.8338,16441.3196
2006-09-25 14:40:00,61.55,61.57,61.54,61.55,12222.823147647376,38.8338,38.8464,38.8275,38.8338,12222.8231
2006-09-25 14:45:00,61.57,61.66,61.54,61.61,24229.313142239047,38.8464,38.9032,38.8275,38.8716,24229.3131
2006-09-25 14:50:00,61.61,61.61,61.53,61.57,14602.48783126014,38.8716,38.8716,38.8211,38.8464,14602.4878
2006-09-25 14:55:00,61.57,61.64,61.55,61.59,13953.488372093025,38.8464,38.8906,38.8338,38.859,13953.4884
2006-09-25 15:00:00,61.64,61.66,61.59,61.61,9302.32558139535,38.8906,38.9032,38.859,38.8716,9302.3256
2006-09-25 15:05:00,61.61,61.64,61.59,61.63,8653.32612222823,38.8716,38.8906,38.859,38.8842,8653.3261
2006-09-25 15:10:00,61.63,61.68,61.61,61.67,22498.6479177934,38.8842,38.9158,38.8716,38.9095,22498.6479
2006-09-25 15:15:00,61.65,61.69,61.63,61.65,15467.820443482964,38.8969,38.9221,38.8842,38.8969,15467.8204
2006-09-25 15:20:00,61.66,61.7,61.65,61.68,17631.15197404002,38.9032,38.9284,38.8969,38.9158,17631.152
2006-09-25 15:25:00,61.68,61.78,61.68,61.78,26176.3115197404,38.9158,38.9789,38.9158,38.9789,26176.3115
2006-09-25 15:30:00,61.78,61.79,61.76,61.77,30611.141157382368,38.9789,38.9852,38.9663,38.9726,30611.1412
2006-09-25 15:35:00,61.77,61.78,61.72,61.77,24012.979989183343,38.9726,38.9789,38.941,38.9726,24012.98
2006-09-25 15:40:00,61.77,61.84,61.77,61.82,35911.30340724716,38.9726,39.0167,38.9726,39.0041,35911.3034
2006-09-25 15:45:00,61.83,61.83,61.78,61.79,29637.64196863169,39.0104,39.0104,38.9789,38.9852,29637.642
2006-09-25 15:50:00,61.78,61.84,61.78,61.78,31368.307193077337,38.9789,39.0167,38.9789,38.9789,31368.3072
2006-09-25 15:55:00,61.79,61.79,61.74,61.77,29962.14169821525,38.9852,38.9852,38.9536,38.9726,29962.1417
2006-09-26 09:30:00,62.03,62.19,62.0,62.06,45754.461871281776,39.1366,39.2376,39.1177,39.1555,45754.4619
2006-09-26 09:35:00,62.05,62.25,62.01,62.05,19578.15035154137,39.1492,39.2754,39.124,39.1492,19578.1504
2006-09-26 09:40:00,62.05,62.15,61.92,62.05,43482.96376419686,39.1492,39.2123,39.0672,39.1492,43482.9638
2006-09-26 09:45:00,62.05,62.36,62.04,62.34,21092.48242293132,39.1492,39.3448,39.1429,39.3322,21092.4824
2006-09-26 09:50:00,62.34,62.56,62.29,62.29,35694.97025419145,39.3322,39.471,39.3007,39.3007,35694.9703
2006-09-26 09:55:00,62.3,62.77,62.29,62.69,25851.81179015684,39.307,39.6035,39.3007,39.553,25851.8118
2006-09-26 10:00:00,62.68,62.68,62.53,62.54,19469.98377501352,39.5467,39.5467,39.4521,39.4584,19469.9838
2006-09-26 10:05:00,62.54,62.54,62.36,62.4,42293.13142239048,39.4584,39.4584,39.3448,39.3701,42293.1314
2006-09-26 10:10:00,62.36,62.41,62.27,62.41,8545.159545700379,39.3448,39.3764,39.288,39.3764,8545.1595
2006-09-26 10:15:00,62.4,62.44,62.35,62.41,14926.9875608437,39.3701,39.3953,39.3385,39.3764,14926.9876
2006-09-26 10:20:00,62.4,62.46,62.31,62.46,15035.154137371552,39.3701,39.4079,39.3133,39.4079,15035.1541
2006-09-26 10:25:00,62.45,62.56,62.44,62.54,14277.98810167658,39.4016,39.471,39.3953,39.4584,14277.9881
2006-09-26 10:30:00,62.54,62.54,62.43,62.48,10383.991346673878,39.4584,39.4584,39.389,39.4205,10383.9913
2006-09-26 10:35:00,62.46,62.51,62.43,62.47,15792.320173066522,39.4079,39.4395,39.389,39.4142,15792.3202
2006-09-26 10:40:00,62.46,62.61,62.45,62.61,16657.652785289345,39.4079,39.5026,39.4016,39.5026,16657.6528
2006-09-26 10:45:00,62.61,62.63,62.45,62.48,20118.98323418064,39.5026,39.5152,39.4016,39.4205,20118.9832
2006-09-26 10:50:00,62.46,62.5,62.36,62.44,12763.656030286642,39.4079,39.4332,39.3448,39.3953,12763.656
2006-09-26 10:55:00,62.44,62.52,62.38,62.49,8220.65981611682,39.3953,39.4458,39.3574,39.4268,8220.6598
2006-09-26 11:00:00,62.49,62.52,62.36,62.43,8653.32612222823,39.4268,39.4458,39.3448,39.389,8653.3261
2006-09-26 11:05:00,62.44,62.48,62.39,62.43,3785.830178474851,39.3953,39.4205,39.3637,39.389,3785.8302
2006-09-26 11:10:00,62.44,62.48,62.43,62.46,6165.494862087615,39.3953,39.4205,39.389,39.4079,6165.4949
2006-09-26 11:15:00,62.49,62.52,62.33,62.33,6165.494862087615,39.4268,39.4458,39.3259,39.3259,6165.4949
2006-09-26 11:20:00,62.33,62.42,62.33,62.42,17306.65224445646,39.3259,39.3827,39.3259,39.3827,17306.6522
2006-09-26 11:25:00,62.41,62.42,62.23,62.23,12006.489994591671,39.3764,39.3827,39.2628,39.2628,12006.49
2006-09-26 11:30:00,62.23,62.26,62.2,62.22,21849.648458626285,39.2628,39.2817,39.2439,39.2565,21849.6485
2006-09-26 11:35:00,62.23,62.28,62.18,62.28,17955.65170362358,39.2628,39.2943,39.2313,39.2943,17955.6517
2006-09-26 11:40:00,62.28,62.31,62.18,62.2,12006.489994591671,39.2943,39.3133,39.2313,39.2439,12006.49
2006-09-26 11:45:00,62.18,62.22,62.15,62.17,15792.320173066522,39.2313,39.2565,39.2123,39.2249,15792.3202
2006-09-26 11:50:00,62.17,62.2,62.15,62.17,12006.489994591671,39.2249,39.2439,39.2123,39.2249,12006.49
2006-09-26 11:55:00,62.14,62.2,62.08,62.11,24337.4797187669,39.206,39.2439,39.1682,39.1871,24337.4797
2006-09-26 12:00:00,62.11,62.16,62.05,62.14,6814.494321254732,39.1871,39.2186,39.1492,39.206,6814.4943
2006-09-26 12:05:00,62.13,62.17,62.12,62.17,6165.494862087615,39.1997,39.2249,39.1934,39.2249,6165.4949
2006-09-26 12:10:00,62.17,62.27,62.17,62.27,12330.98972417523,39.2249,39.288,39.2249,39.288,12330.9897
2006-09-26 12:15:00,62.27,62.3,62.25,62.27,6489.994591671173,39.288,39.307,39.2754,39.288,6489.9946
2006-09-26 12:20:00,62.28,62.35,62.27,62.34,4002.163331530557,39.2943,39.3385,39.288,39.3322,4002.1633
2006-09-26 12:25:00,62.33,62.39,62.33,62.37,7247.160627366144,39.3259,39.3637,39.3259,39.3511,7247.1606
2006-09-26 12:30:00,62.38,62.39,62.34,62.39,5949.161709031909,39.3574,39.3637,39.3322,39.3637,5949.1617
2006-09-26 12:35:00,62.39,62.46,62.37,62.4,6273.661438615468,39.3637,39.4079,39.3511,39.3701,6273.6614
2006-09-26 12:40:00,62.39,62.4,62.37,62.4,7355.327203893997,39.3637,39.3701,39.3511,39.3701,7355.3272
2006-09-26 12:45:00,62.37,62.46,62.37,62.39,6489.994591671173,39.3511,39.4079,39.3511,39.3637,6489.9946
2006-09-26 12:50:00,62.42,62.47,62.42,62.44,4759.329367225527,39.3827,39.4142,39.3827,39.3953,4759.3294
2006-09-26 12:55:00,62.45,62.54,62.45,62.54,4110.32990805841,39.4016,39.4584,39.4016,39.4584,4110.3299
2006-09-26 13:00:00,62.53,62.53,62.49,62.51,3893.996755002704,39.4521,39.4521,39.4268,39.4395,3893.9968
2006-09-26 13:05:00,62.53,62.58,62.52,62.58,5300.162249864791,39.4521,39.4836,39.4458,39.4836,5300.1622
2006-09-26 13:10:00,62.6,62.6,62.51,62.59,4759.329367225527,39.4962,39.4962,39.4395,39.4899,4759.3294
2006-09-26 13:15:00,62.6,62.62,62.53,62.62,5949.161709031909,39.4962,39.5089,39.4521,39.5089,5949.1617
2006-09-26 13:20:00,62.63,62.7,62.63,62.66,8545.159545700379,39.5152,39.5593,39.5152,39.5341,8545.1595
2006-09-26 13:25:00,62.68,62.8,62.68,62.77,11249.3239588967,39.5467,39.6224,39.5467,39.6035,11249.324
2006-09-26 13:30:00,62.77,62.82,62.75,62.75,10383.991346673878,39.6035,39.635,39.5909,39.5909,10383.9913
2006-09-26 13:35:00,62.75,62.79,62.75,62.76,4434.8296376419685,39.5909,39.6161,39.5909,39.5972,4434.8296
2006-09-26 13:40:00,62.76,62.76,62.75,62.75,8436.992969172525,39.5972,39.5972,39.5909,39.5909,8436.993
2006-09-26 13:45:00,62.75,62.81,62.75,62.77,9410.4921579232,39.5909,39.6287,39.5909,39.6035,9410.4922
2006-09-26 13:50:00,62.76,62.83,62.76,62.82,10816.657652785289,39.5972,39.6414,39.5972,39.635,10816.6577
2006-09-26 13:55:00,62.83,62.87,62.81,62.81,35154.13737155219,39.6414,39.6666,39.6287,39.6287,35154.1374
2006-09-26 14:00:00,62.82,62.95,62.82,62.9,18280.15143320714,39.635,39.7171,39.635,39.6855,18280.1514
2006-09-26 14:05:00,62.9,62.91,62.86,62.86,10492.15792320173,39.6855,39.6918,39.6603,39.6603,10492.1579
2006-09-26 14:10:00,62.86,62.87,62.76,62.77,15359.65386695511,39.6603,39.6666,39.5972,39.6035,15359.6539
2006-09-26 14:15:00,62.77,62.82,62.74,62.75,11032.990805840996,39.6035,39.635,39.5846,39.5909,11032.9908
2006-09-26 14:20:00,62.76,62.87,62.75,62.87,10600.324499729582,39.5972,39.6666,39.5909,39.6666,10600.3245
2006-09-26 14:25:00,62.9,62.92,62.84,62.84,9085.992428339645,39.6855,39.6981,39.6477,39.6477,9085.9924
2006-09-26 14:30:00,62.85,62.96,62.85,62.95,13196.322336398052,39.654,39.7234,39.654,39.7171,13196.3223
2006-09-26 14:35:00,62.95,62.95,62.88,62.89,10383.991346673878,39.7171,39.7171,39.6729,39.6792,10383.9913
2006-09-26 14:40:00,62.89,62.95,62.88,62.94,7896.160086533261,39.6792,39.7171,39.6729,39.7108,7896.1601
2006-09-26 14:45:00,62.95,63.03,62.94,63.0,25635.478637101136,39.7171,39.7675,39.7108,39.7486,25635.4786
2006-09-26 14:50:00,63.0,63.05,62.99,63.01,9626.825310978908,39.7486,39.7802,39.7423,39.7549,9626.8253
2006-09-26 14:55:00,63.03,63.07,63.0,63.05,17955.65170362358,39.7675,39.7928,39.7486,39.7802,17955.6517
2006-09-26 15:00:00,63.04,63.07,63.0,63.04,16765.819361817197,39.7739,39.7928,39.7486,39.7739,16765.8194
2006-09-26 15:05:00,63.04,63.13,63.03,63.06,17522.98539751217,39.7739,39.8306,39.7675,39.7865,17522.9854
2006-09-26 15:10:00,63.06,63.12,63.06,63.11,13628.988642509465,39.7865,39.8243,39.7865,39.818,13628.9886
2006-09-26 15:15:00,63.11,63.13,63.09,63.1,23796.646836127635,39.818,39.8306,39.8054,39.8117,23796.6468
2006-09-26 15:20:00,63.12,63.12,63.04,63.11,21957.815035154137,39.8243,39.8243,39.7739,39.818,21957.815
2006-09-26 15:25:00,63.11,63.12,62.99,63.06,31043.80746349378,39.818,39.8243,39.7423,39.7865,31043.8075
2006-09-26 15:30:00,63.06,63.16,63.05,63.16,32125.47322877231,39.7865,39.8496,39.7802,39.8496,32125.4732
2006-09-26 15:35:00,63.15,63.31,63.15,63.26,22282.314764737694,39.8433,39.9442,39.8433,39.9127,22282.3148
2006-09-26 15:40:00,63.27,63.27,63.08,63.09,24553.812871822607,39.919,39.919,39.7991,39.8054,24553.8129
2006-09-26 15:45:00,63.09,63.2,63.06,63.15,32666.306111411574,39.8054,39.8748,39.7865,39.8433,32666.3061
2006-09-26 15:50:00,63.15,63.17,63.12,63.15,31043.80746349378,39.8433,39.8559,39.8243,39.8433,31043.8075
2006-09-26 15:55:00,63.15,63.19,63.12,63.17,50838.290968090856,39.8433,39.8685,39.8243,39.8559,50838.291
2006-09-27 09:30:00,62.73,62.87,62.69,62.78,38074.63493780421,39.5783,39.6666,39.553,39.6098,38074.6349
2006-09-27 09:35:00,62.68,62.77,62.44,62.75,14169.821525148727,39.5467,39.6035,39.3953,39.5909,14169.8215
2006-09-27 09:40:00,62.72,62.73,62.52,62.63,10059.491617090318,39.572,39.5783,39.4458,39.5152,10059.4916
2006-09-27 09:45:00,62.66,62.87,62.66,62.75,16657.652785289345,39.5341,39.6666,39.5341,39.5909,16657.6528
2006-09-27 09:50:00,62.76,62.82,62.63,62.74,27690.64359113034,39.5972,39.635,39.5152,39.5846,27690.6436
2006-09-27 09:55:00,62.73,62.87,62.69,62.84,21633.315305570577,39.5783,39.6666,39.553,39.6477,21633.3153
2006-09-27 10:00:00,62.85,63.01,62.85,63.0,30935.640886965928,39.654,39.7549,39.654,39.7486,30935.6409
2006-09-27 10:05:00,63.02,63.04,62.83,62.88,24121.146565711195,39.7612,39.7739,39.6414,39.6729,24121.1466
2006-09-27 10:10:00,62.84,62.84,62.76,62.79,8328.826392644673,39.6477,39.6477,39.5972,39.6161,8328.8264
2006-09-27 10:15:00,62.76,62.84,62.66,62.66,7247.160627366144,39.5972,39.6477,39.5341,39.5341,7247.1606
2006-09-27 10:20:00,62.66,62.67,62.6,62.63,16008.653326122228,39.5341,39.5404,39.4962,39.5152,16008.6533
2006-09-27 10:25:00,62.62,62.63,62.53,62.54,21308.81557598702,39.5089,39.5152,39.4521,39.4584,21308.8156
2006-09-27 10:30:00,62.53,62.85,62.53,62.85,11141.157382368849,39.4521,39.654,39.4521,39.654,11141.1574
2006-09-27 10:35:00,62.84,62.86,62.73,62.79,14710.654407787992,39.6477,39.6603,39.5783,39.6161,14710.6544
2006-09-27 10:40:00,62.83,62.86,62.71,62.75,15792.320173066522,39.6414,39.6603,39.5656,39.5909,15792.3202
2006-09-27 10:45:00,62.76,62.8,62.68,62.68,7679.826933477555,39.5972,39.6224,39.5467,39.5467,7679.8269
2006-09-27 10:50:00,62.69,62.69,62.62,62.67,13737.155219037317,39.553,39.553,39.5089,39.5404,13737.1552
2006-09-27 10:55:00,62.67,62.73,62.6,62.6,22390.48134126555,39.5404,39.5783,39.4962,39.4962,22390.4813
2006-09-27 11:00:00,62.65,62.73,62.59,62.7,19037.317468902107,39.5278,39.5783,39.4899,39.5593,19037.3175
2006-09-27 11:05:00,62.68,62.8,62.64,62.78,12330.98972417523,39.5467,39.6224,39.5215,39.6098,12330.9897
2006-09-27 11:10:00,62.78,62.84,62.75,62.84,7896.160086533261,39.6098,39.6477,39.5909,39.6477,7896.1601
2006-09-27 11:15:00,62.85,62.85,62.65,62.68,9734.99188750676,39.654,39.654,39.5278,39.5467,9734.9919
2006-09-27 11:20:00,62.67,62.69,62.64,62.67,5732.828555976204,39.5404,39.553,39.5215,39.5404,5732.8286
2006-09-27 11:25:00,62.65,62.74,62.61,62.66,8436.992969172525,39.5278,39.5846,39.5026,39.5341,8436.993
2006-09-27 11:30:00,62.68,62.74,62.66,62.73,6381.828015143321,39.5467,39.5846,39.5341,39.5783,6381.828
2006-09-27 11:35:00,62.74,62.79,62.73,62.76,13304.488912925906,39.5846,39.6161,39.5783,39.5972,13304.4889
2006-09-27 11:40:00,62.76,62.76,62.65,62.69,8328.826392644673,39.5972,39.5972,39.5278,39.553,8328.8264
2006-09-27 11:45:00,62.66,62.84,62.63,62.84,8761.492698756085,39.5341,39.6477,39.5152,39.6477,8761.4927
2006-09-27 11:50:00,62.81,62.87,62.74,62.82,7571.660356949702,39.6287,39.6666,39.5846,39.635,7571.6604
2006-09-27 11:55:00,62.79,62.88,62.76,62.88,13412.655489453758,39.6161,39.6729,39.5972,39.6729,13412.6555
2006-09-27 12:00:00,62.88,62.93,62.88,62.9,9302.32558139535,39.6729,39.7045,39.6729,39.6855,9302.3256
2006-09-27 12:05:00,62.91,63.03,62.89,62.89,9302.32558139535,39.6918,39.7675,39.6792,39.6792,9302.3256
2006-09-27 12:10:00,62.88,62.92,62.81,62.81,7787.993510005408,39.6729,39.6981,39.6287,39.6287,7787.9935
2006-09-27 12:15:00,62.8,62.82,62.76,62.78,7787.993510005408,39.6224,39.635,39.5972,39.6098,7787.9935
2006-09-27 12:20:00,62.8,62.87,62.76,62.87,15359.65386695511,39.6224,39.6666,39.5972,39.6666,15359.6539
2006-09-27 12:25:00,62.85,62.86,62.67,62.75,18496.484586262843,39.654,39.6603,39.5404,39.5909,18496.4846
2006-09-27 12:30:00,62.76,62.76,62.66,62.72,22390.48134126555,39.5972,39.5972,39.5341,39.572,22390.4813
2006-09-27 12:35:00,62.73,62.79,62.63,62.79,18604.6511627907,39.5783,39.6161,39.5152,39.6161,18604.6512
2006-09-27 12:40:00,62.8,62.81,62.64,62.71,19686.316928069227,39.6224,39.6287,39.5215,39.5656,19686.3169
2006-09-27 12:45:00,62.69,62.76,62.68,62.74,13304.488912925906,39.553,39.5972,39.5467,39.5846,13304.4889
2006-09-27 12:50:00,62.72,62.78,62.68,62.72,33423.47214710654,39.572,39.6098,39.5467,39.572,33423.4721
2006-09-27 12:55:00,62.72,62.76,62.69,62.7,9518.658734451054,39.572,39.5972,39.553,39.5593,9518.6587
2006-09-27 13:00:00,62.76,62.8,62.71,62.79,18063.81828015144,39.5972,39.6224,39.5656,39.6161,18063.8183
2006-09-27 13:05:00,62.78,62.85,62.76,62.78,5840.995132504056,39.6098,39.654,39.5972,39.6098,5840.9951
2006-09-27 13:10:00,62.79,62.85,62.75,62.77,13412.655489453758,39.6161,39.654,39.5909,39.6035,13412.6555
2006-09-27 13:15:00,62.77,62.84,62.74,62.82,11898.323418063816,39.6035,39.6477,39.5846,39.635,11898.3234
2006-09-27 13:20:00,62.81,62.87,62.78,62.86,8545.159545700379,39.6287,39.6666,39.6098,39.6603,8545.1595
2006-09-27 13:25:00,62.86,62.87,62.85,62.87,3353.16387236344,39.6603,39.6666,39.654,39.6666,3353.1639
2006-09-27 13:30:00,62.86,62.86,62.75,62.76,3893.996755002704,39.6603,39.6603,39.5909,39.5972,3893.9968
2006-09-27 13:35:00,62.76,62.79,62.72,62.78,4867.49594375338,39.5972,39.6161,39.572,39.6098,4867.4959
2006-09-27 13:40:00,62.78,62.87,62.78,62.85,5840.995132504056,39.6098,39.6666,39.6098,39.654,5840.9951
2006-09-27 13:45:00,62.85,62.85,62.75,62.77,11032.990805840996,39.654,39.654,39.5909,39.6035,11032.9908
2006-09-27 13:50:00,62.76,62.76,62.71,62.72,2271.4981070849108,39.5972,39.5972,39.5656,39.572,2271.4981
2006-09-27 13:55:00,62.73,62.79,62.73,62.76,4975.662520281233,39.5783,39.6161,39.5783,39.5972,4975.6625
2006-09-27 14:00:00,62.76,62.81,62.64,62.67,8653.32612222823,39.5972,39.6287,39.5215,39.5404,8653.3261
2006-09-27 14:05:00,62.67,62.78,62.67,62.77,9410.4921579232,39.5404,39.6098,39.5404,39.6035,9410.4922
2006-09-27 14:10:00,62.77,62.78,62.6,62.64,12979.989183342346,39.6035,39.6098,39.4962,39.5215,12979.9892
2006-09-27 14:15:00,62.65,62.65,62.54,62.54,7463.49378042185,39.5278,39.5278,39.4584,39.4584,7463.4938
2006-09-27 14:20:00,62.54,62.64,62.51,62.58,12655.489453758788,39.4584,39.5215,39.4395,39.4836,12655.4895
2006-09-27 14:25:00,62.57,62.6,62.55,62.55,4110.32990805841,39.4773,39.4962,39.4647,39.4647,4110.3299
2006-09-27 14:30:00,62.54,62.56,62.51,62.52,6814.494321254732,39.4584,39.471,39.4395,39.4458,6814.4943
2006-09-27 14:35:00,62.51,62.6,62.51,62.55,7679.826933477555,39.4395,39.4962,39.4395,39.4647,7679.8269
2006-09-27 14:40:00,62.57,62.57,62.49,62.51,9843.158464034614,39.4773,39.4773,39.4268,39.4395,9843.1585
2006-09-27 14:45:00,62.5,62.56,62.48,62.53,6706.327744726879,39.4332,39.471,39.4205,39.4521,6706.3277
2006-09-27 14:50:00,62.52,62.58,62.51,62.53,6165.494862087615,39.4458,39.4836,39.4395,39.4521,6165.4949
2006-09-27 14:55:00,62.53,62.62,62.5,62.62,4110.32990805841,39.4521,39.5089,39.4332,39.5089,4110.3299
2006-09-27 15:00:00,62.62,62.7,62.62,62.66,6489.994591671173,39.5089,39.5593,39.5089,39.5341,6489.9946
2006-09-27 15:05:00,62.65,62.65,62.51,62.52,17414.818820984314,39.5278,39.5278,39.4395,39.4458,17414.8188
2006-09-27 15:10:00,62.51,62.51,62.48,62.51,6814.494321254732,39.4395,39.4395,39.4205,39.4395,6814.4943
2006-09-27 15:15:00,62.51,62.62,62.5,62.56,7138.994050838291,39.4395,39.5089,39.4332,39.471,7138.9941
2006-09-27 15:20:00,62.56,62.64,62.53,62.61,8220.65981611682,39.471,39.5215,39.4521,39.5026,8220.6598
2006-09-27 15:25:00,62.61,62.61,62.5,62.52,9626.825310978908,39.5026,39.5026,39.4332,39.4458,9626.8253
2006-09-27 15:30:00,62.54,62.67,62.54,62.62,8545.159545700379,39.4584,39.5404,39.4584,39.5089,8545.1595
2006-09-27 15:35:00,62.62,62.68,62.62,62.67,10167.658193618172,39.5089,39.5467,39.5089,39.5404,10167.6582
2006-09-27 15:40:00,62.67,62.67,62.62,62.64,6598.161168199026,39.5404,39.5404,39.5089,39.5215,6598.1612
2006-09-27 15:45:00,62.65,62.71,62.65,62.68,12439.156300703082,39.5278,39.5656,39.5278,39.5467,12439.1563
2006-09-27 15:50:00,62.67,62.67,62.63,62.66,17198.48566792861,39.5404,39.5404,39.5152,39.5341,17198.4857
2006-09-27 15:55:00,62.64,62.66,62.54,62.55,28772.30935640887,39.5215,39.5341,39.4584,39.4647,28772.3094
2006-09-28 09:30:00,62.34,62.34,62.3,62.33,16333.153055705789,39.531,39.531,39.5056,39.5246,16333.1531
2006-09-28 09:35:00,62.35,62.51,62.35,62.51,8545.159545700379,39.5373,39.6388,39.5373,39.6388,8545.1595
2006-09-28 09:40:00,62.5,62.62,62.39,62.4,15251.487290427258,39.6324,39.7085,39.5627,39.569,15251.4873
2006-09-28 09:45:00,62.39,62.4,62.28,62.28,2812.330989724175,39.5627,39.569,39.4929,39.4929,2812.331
2006-09-28 09:50:00,62.32,62.35,62.17,62.33,9626.825310978908,39.5183,39.5373,39.4232,39.5246,9626.8253
2006-09-28 09:55:00,62.37,62.37,62.25,62.36,2487.8312601406165,39.55,39.55,39.4739,39.5437,2487.8313
2006-09-28 10:00:00,62.36,62.57,62.33,62.54,9626.825310978908,39.5437,39.6768,39.5246,39.6578,9626.8253
2006-09-28 10:05:00,62.55,62.55,62.39,62.46,6922.660897782585,39.6641,39.6641,39.5627,39.6071,6922.6609
2006-09-28 10:10:00,62.45,62.48,62.38,62.39,12114.656571119524,39.6007,39.6197,39.5563,39.5627,12114.6566
2006-09-28 10:15:00,62.39,62.51,62.31,62.35,11681.990265008111,39.5627,39.6388,39.5119,39.5373,11681.9903
2006-09-28 10:20:00,62.37,62.51,62.37,62.43,19361.817198485667,39.55,39.6388,39.55,39.588,19361.8172
2006-09-28 10:25:00,62.44,62.46,62.35,62.38,7030.8274743104375,39.5944,39.6071,39.5373,39.5563,7030.8275
2006-09-28 10:30:00,62.39,62.55,62.39,62.41,14494.321254732287,39.5627,39.6641,39.5627,39.5754,14494.3213
2006-09-28 10:35:00,62.42,62.44,62.3,62.3,6922.660897782585,39.5817,39.5944,39.5056,39.5056,6922.6609
2006-09-28 10:40:00,62.34,62.5,62.29,62.47,14386.154678204435,39.531,39.6324,39.4993,39.6134,14386.1547
2006-09-28 10:45:00,62.48,62.5,62.4,62.4,11898.323418063816,39.6197,39.6324,39.569,39.569,11898.3234
2006-09-28 10:50:00,62.39,62.4,62.25,62.28,12222.823147647376,39.5627,39.569,39.4739,39.4929,12222.8231
2006-09-28 10:55:00,62.28,62.33,62.25,62.27,7138.994050838291,39.4929,39.5246,39.4739,39.4866,7138.9941
2006-09-28 11:00:00,62.28,62.3,62.23,62.25,4434.8296376419685,39.4929,39.5056,39.4612,39.4739,4434.8296
2006-09-28 11:05:00,62.28,62.28,62.22,62.27,4434.8296376419685,39.4929,39.4929,39.4549,39.4866,4434.8296
2006-09-28 11:10:00,62.27,62.27,62.18,62.25,7571.660356949702,39.4866,39.4866,39.4295,39.4739,7571.6604
2006-09-28 11:15:00,62.2,62.28,62.2,62.25,9302.32558139535,39.4422,39.4929,39.4422,39.4739,9302.3256
2006-09-28 11:20:00,62.27,62.29,62.25,62.27,3569.4970254191453,39.4866,39.4993,39.4739,39.4866,3569.497
2006-09-28 11:25:00,62.27,62.3,62.2,62.3,8869.659275283937,39.4866,39.5056,39.4422,39.5056,8869.6593
2006-09-28 11:30:00,62.3,62.33,62.28,62.3,5083.829096809086,39.5056,39.5246,39.4929,39.5056,5083.8291
2006-09-28 11:35:00,62.27,62.31,62.27,62.28,5191.995673336939,39.4866,39.5119,39.4866,39.4929,5191.9957
2006-09-28 11:40:00,62.28,62.28,62.2,62.21,7355.327203893997,39.4929,39.4929,39.4422,39.4485,7355.3272
2006-09-28 11:45:00,62.2,62.22,62.14,62.21,6273.661438615468,39.4422,39.4549,39.4041,39.4485,6273.6614
2006-09-28 11:50:00,62.17,62.17,62.13,62.16,6381.828015143321,39.4232,39.4232,39.3978,39.4168,6381.828
2006-09-28 11:55:00,62.16,62.16,62.09,62.13,9085.992428339645,39.4168,39.4168,39.3724,39.3978,9085.9924
2006-09-28 12:00:00,62.13,62.13,62.03,62.1,12547.322877230936,39.3978,39.3978,39.3344,39.3788,12547.3229
2006-09-28 12:05:00,62.1,62.13,62.02,62.03,9085.992428339645,39.3788,39.3978,39.3281,39.3344,9085.9924
2006-09-28 12:10:00,62.04,62.12,62.02,62.12,12763.656030286642,39.3407,39.3915,39.3281,39.3915,12763.656
2006-09-28 12:15:00,62.11,62.15,62.04,62.05,14818.820984315846,39.3851,39.4105,39.3407,39.3471,14818.821
2006-09-28 12:20:00,62.05,62.08,62.04,62.07,10816.657652785289,39.3471,39.3661,39.3407,39.3598,10816.6577
2006-09-28 12:25:00,62.07,62.11,62.05,62.07,7679.826933477555,39.3598,39.3851,39.3471,39.3598,7679.8269
2006-09-28 12:30:00,62.06,62.13,62.04,62.13,6598.161168199026,39.3534,39.3978,39.3407,39.3978,6598.1612
2006-09-28 12:35:00,62.12,62.12,62.04,62.06,15251.487290427258,39.3915,39.3915,39.3407,39.3534,15251.4873
2006-09-28 12:40:00,62.05,62.05,61.96,61.97,11573.82368848026,39.3471,39.3471,39.29,39.2963,11573.8237
2006-09-28 12:45:00,62.0,62.01,61.97,61.97,4218.496484586262,39.3154,39.3217,39.2963,39.2963,4218.4965
2006-09-28 12:50:00,61.96,62.06,61.96,62.05,8220.65981611682,39.29,39.3534,39.29,39.3471,8220.6598
2006-09-28 12:55:00,62.04,62.06,62.02,62.03,7030.8274743104375,39.3407,39.3534,39.3281,39.3344,7030.8275
2006-09-28 13:00:00,62.02,62.04,61.98,61.98,10600.324499729582,39.3281,39.3407,39.3027,39.3027,10600.3245
2006-09-28 13:05:00,61.98,62.07,61.97,62.03,29962.14169821525,39.3027,39.3598,39.2963,39.3344,29962.1417
2006-09-28 13:10:00,62.03,62.04,62.01,62.02,3244.9972958355866,39.3344,39.3407,39.3217,39.3281,3244.9973
2006-09-28 13:15:00,62.02,62.06,62.01,62.05,7679.826933477555,39.3281,39.3534,39.3217,39.3471,7679.8269
2006-09-28 13:20:00,62.05,62.14,62.05,62.13,13412.655489453758,39.3471,39.4041,39.3471,39.3978,13412.6555
2006-09-28 13:25:00,62.11,62.19,62.11,62.14,15684.153596538668,39.3851,39.4359,39.3851,39.4041,15684.1536
2006-09-28 13:30:00,62.13,62.21,62.13,62.21,4218.496484586262,39.3978,39.4485,39.3978,39.4485,4218.4965
2006-09-28 13:35:00,62.21,62.27,62.17,62.26,11681.990265008111,39.4485,39.4866,39.4232,39.4802,11681.9903
2006-09-28 13:40:00,62.25,62.34,62.24,62.34,5083.829096809086,39.4739,39.531,39.4676,39.531,5083.8291
2006-09-28 13:45:00,62.35,62.39,62.32,62.34,7896.160086533261,39.5373,39.5627,39.5183,39.531,7896.1601
2006-09-28 13:50:00,62.32,62.4,62.31,62.4,7571.660356949702,39.5183,39.569,39.5119,39.569,7571.6604
2006-09-28 13:55:00,62.4,62.41,62.29,62.35,6814.494321254732,39.569,39.5754,39.4993,39.5373,6814.4943
2006-09-28 14:00:00,62.35,62.36,62.34,62.36,2920.497566252028,39.5373,39.5437,39.531,39.5437,2920.4976
2006-09-28 14:05:00,62.38,62.4,62.37,62.4,3461.3304488912927,39.5563,39.569,39.55,39.569,3461.3304
2006-09-28 14:10:00,62.4,62.48,62.4,62.45,7571.660356949702,39.569,39.6197,39.569,39.6007,7571.6604
2006-09-28 14:15:00,62.44,62.48,62.42,62.46,6381.828015143321,39.5944,39.6197,39.5817,39.6071,6381.828
2006-09-28 14:20:00,62.45,62.46,62.41,62.46,5732.828555976204,39.6007,39.6071,39.5754,39.6071,5732.8286
2006-09-28 14:25:00,62.47,62.49,62.4,62.44,11898.323418063816,39.6134,39.6261,39.569,39.5944,11898.3234
2006-09-28 14:30:00,62.48,62.48,62.39,62.45,4975.662520281233,39.6197,39.6197,39.5627,39.6007,4975.6625
2006-09-28 14:35:00,62.49,62.52,62.47,62.51,4867.49594375338,39.6261,39.6451,39.6134,39.6388,4867.4959
2006-09-28 14:40:00,62.52,62.56,62.52,62.55,7896.160086533261,39.6451,39.6705,39.6451,39.6641,7896.1601
2006-09-28 14:45:00,62.53,62.54,62.43,62.47,27690.64359113034,39.6515,39.6578,39.588,39.6134,27690.6436
2006-09-28 14:50:00,62.47,62.49,62.39,62.41,11141.157382368849,39.6134,39.6261,39.5627,39.5754,11141.1574
2006-09-28 14:55:00,62.41,62.44,62.39,62.44,3569.4970254191453,39.5754,39.5944,39.5627,39.5944,3569.497
2006-09-28 15:00:00,62.44,62.46,62.41,62.46,4759.329367225527,39.5944,39.6071,39.5754,39.6071,4759.3294
2006-09-28 15:05:00,62.46,62.5,62.44,62.49,9518.658734451054,39.6071,39.6324,39.5944,39.6261,9518.6587
2006-09-28 15:10:00,62.49,62.5,62.43,62.47,13845.32179556517,39.6261,39.6324,39.588,39.6134,13845.3218
2006-09-28 15:15:00,62.49,62.51,62.47,62.48,6706.327744726879,39.6261,39.6388,39.6134,39.6197,6706.3277
2006-09-28 15:20:00,62.48,62.51,62.48,62.49,8977.82585181179,39.6197,39.6388,39.6197,39.6261,8977.8259
2006-09-28 15:25:00,62.49,62.5,62.48,62.49,8545.159545700379,39.6261,39.6324,39.6197,39.6261,8545.1595
2006-09-28 15:30:00,62.49,62.52,62.49,62.51,6381.828015143321,39.6261,39.6451,39.6261,39.6388,6381.828
2006-09-28 15:35:00,62.52,62.59,62.52,62.52,9302.32558139535,39.6451,39.6895,39.6451,39.6451,9302.3256
2006-09-28 15:40:00,62.51,62.61,62.51,62.6,12222.823147647376,39.6388,39.7022,39.6388,39.6958,12222.8231
2006-09-28 15:45:00,62.61,62.66,62.39,62.39,32882.63926446728,39.7022,39.7339,39.5627,39.5627,32882.6393
2006-09-28 15:50:00,62.39,62.39,62.19,62.19,45862.62844780963,39.5627,39.5627,39.4359,39.4359,45862.6284
2006-09-28 15:55:00,62.2,62.26,62.07,62.23,67604.11032990806,39.4422,39.4802,39.3598,39.4612,67604.1103
2006-09-29 09:30:00,62.3,62.39,62.13,62.14,13520.82206598161,39.5056,39.5627,39.3978,39.4041,13520.8221
2006-09-29 09:35:00,62.26,62.26,61.85,61.89,8112.493239588966,39.4802,39.4802,39.2203,39.2456,8112.4932
2006-09-29 09:40:00,61.89,61.97,61.88,61.97,7247.160627366144,39.2456,39.2963,39.2393,39.2963,7247.1606
2006-09-29 09:45:00,61.97,61.98,61.91,61.92,7355.327203893997,39.2963,39.3027,39.2583,39.2646,7355.3272
2006-09-29 09:50:00,61.92,62.11,61.91,62.03,16765.819361817197,39.2646,39.3851,39.2583,39.3344,16765.8194
2006-09-29 09:55:00,62.03,62.12,61.9,61.94,28123.30989724175,39.3344,39.3915,39.252,39.2773,28123.3099
2006-09-29 10:00:00,61.95,62.14,61.95,62.11,13412.655489453758,39.2837,39.4041,39.2837,39.3851,13412.6555
2006-09-29 10:05:00,62.07,62.18,62.04,62.09,13412.655489453758,39.3598,39.4295,39.3407,39.3724,13412.6555
2006-09-29 10:10:00,62.07,62.13,62.03,62.11,23688.480259599783,39.3598,39.3978,39.3344,39.3851,23688.4803
2006-09-29 10:15:00,62.11,62.15,62.03,62.03,40021.63331530557,39.3851,39.4105,39.3344,39.3344,40021.6333
2006-09-29 10:20:00,62.03,62.07,61.96,62.02,13520.82206598161,39.3344,39.3598,39.29,39.3281,13520.8221
2006-09-29 10:25:00,62.02,62.14,62.02,62.1,12871.822606814494,39.3281,39.4041,39.3281,39.3788,12871.8226
2006-09-29 10:30:00,62.1,62.14,62.08,62.12,13845.32179556517,39.3788,39.4041,39.3661,39.3915,13845.3218
2006-09-29 10:35:00,62.14,62.19,62.12,62.12,14926.9875608437,39.4041,39.4359,39.3915,39.3915,14926.9876
2006-09-29 10:40:00,62.1,62.14,62.08,62.1,11249.3239588967,39.3788,39.4041,39.3661,39.3788,11249.324
2006-09-29 10:45:00,62.12,62.13,62.07,62.08,17739.318550567874,39.3915,39.3978,39.3598,39.3661,17739.3186
2006-09-29 10:50:00,62.1,62.13,62.07,62.11,14926.9875608437,39.3788,39.3978,39.3598,39.3851,14926.9876
2006-09-29 10:55:00,62.12,62.15,62.09,62.15,5732.828555976204,39.3915,39.4105,39.3724,39.4105,5732.8286
2006-09-29 11:00:00,62.16,62.16,62.07,62.08,12439.156300703082,39.4168,39.4168,39.3598,39.3661,12439.1563
2006-09-29 11:05:00,62.07,62.08,62.06,62.07,7138.994050838291,39.3598,39.3661,39.3534,39.3598,7138.9941
2006-09-29 11:10:00,62.09,62.1,62.06,62.08,7787.993510005408,39.3724,39.3788,39.3534,39.3661,7787.9935
2006-09-29 11:15:00,62.08,62.1,62.07,62.07,3677.6636019469984,39.3661,39.3788,39.3598,39.3598,3677.6636
2006-09-29 11:20:00,62.08,62.08,62.04,62.04,3244.9972958355866,39.3661,39.3661,39.3407,39.3407,3244.9973
2006-09-29 11:25:00,62.04,62.06,62.0,62.02,10167.658193618172,39.3407,39.3534,39.3154,39.3281,10167.6582
2006-09-29 11:30:00,62.02,62.09,62.02,62.03,9410.4921579232,39.3281,39.3724,39.3281,39.3344,9410.4922
2006-09-29 11:35:00,62.03,62.14,62.03,62.14,8761.492698756085,39.3344,39.4041,39.3344,39.4041,8761.4927
2006-09-29 11:40:00,62.14,62.17,62.11,62.11,7679.826933477555,39.4041,39.4232,39.3851,39.3851,7679.8269
2006-09-29 11:45:00,62.12,62.14,62.08,62.13,8436.992969172525,39.3915,39.4041,39.3661,39.3978,8436.993
2006-09-29 11:50:00,62.11,62.12,62.1,62.11,8436.992969172525,39.3851,39.3915,39.3788,39.3851,8436.993
2006-09-29 11:55:00,62.1,62.11,62.07,62.09,8977.82585181179,39.3788,39.3851,39.3598,39.3724,8977.8259
2006-09-29 12:00:00,62.09,62.09,62.02,62.04,8545.159545700379,39.3724,39.3724,39.3281,39.3407,8545.1595
2006-09-29 12:05:00,62.05,62.06,62.04,62.04,4867.49594375338,39.3471,39.3534,39.3407,39.3407,4867.4959
2006-09-29 12:10:00,62.03,62.03,61.98,61.98,7030.8274743104375,39.3344,39.3344,39.3027,39.3027,7030.8275
2006-09-29 12:15:00,61.99,62.0,61.98,61.99,5840.995132504056,39.309,39.3154,39.3027,39.309,5840.9951
2006-09-29 12:20:00,61.97,61.98,61.94,61.95,2379.6646836127634,39.2963,39.3027,39.2773,39.2837,2379.6647
2006-09-29 12:25:00,61.95,61.97,61.95,61.96,7896.160086533261,39.2837,39.2963,39.2837,39.29,7896.1601
2006-09-29 12:30:00,61.96,61.97,61.96,61.96,4218.496484586262,39.29,39.2963,39.29,39.29,4218.4965
2006-09-29 12:35:00,61.96,61.98,61.96,61.98,4326.663061114115,39.29,39.3027,39.29,39.3027,4326.6631
2006-09-29 12:40:00,61.98,61.98,61.93,61.94,3785.830178474851,39.3027,39.3027,39.271,39.2773,3785.8302
2006-09-29 12:45:00,61.95,61.96,61.94,61.94,3244.9972958355866,39.2837,39.29,39.2773,39.2773,3244.9973
2006-09-29 12:50:00,61.94,61.98,61.94,61.97,14494.321254732287,39.2773,39.3027,39.2773,39.2963,14494.3213
2006-09-29 12:55:00,61.96,61.96,61.9,61.9,4434.8296376419685,39.29,39.29,39.252,39.252,4434.8296
2006-09-29 13:00:00,61.9,61.92,61.9,61.9,2487.8312601406165,39.252,39.2646,39.252,39.252,2487.8313
2006-09-29 13:05:00,61.9,61.9,61.88,61.89,5516.495402920497,39.252,39.252,39.2393,39.2456,5516.4954
2006-09-29 13:10:00,61.89,61.89,61.85,61.85,4867.49594375338,39.2456,39.2456,39.2203,39.2203,4867.4959
2006-09-29 13:15:00,61.86,61.88,61.84,61.85,11898.323418063816,39.2266,39.2393,39.2139,39.2203,11898.3234
2006-09-29 13:20:00,61.85,61.85,61.69,61.71,24986.47917793402,39.2203,39.2203,39.1188,39.1315,24986.4792
2006-09-29 13:25:00,61.69,61.71,61.61,61.63,4434.8296376419685,39.1188,39.1315,39.0681,39.0807,4434.8296
2006-09-29 13:30:00,61.62,61.66,61.6,61.6,9518.658734451054,39.0744,39.0998,39.0617,39.0617,9518.6587
2006-09-29 13:35:00,61.57,61.67,61.57,61.67,10383.991346673878,39.0427,39.1061,39.0427,39.1061,10383.9913
2006-09-29 13:40:00,61.67,61.68,61.6,61.61,8653.32612222823,39.1061,39.1125,39.0617,39.0681,8653.3261
2006-09-29 13:45:00,61.62,61.67,61.62,61.65,8761.492698756085,39.0744,39.1061,39.0744,39.0934,8761.4927
2006-09-29 13:50:00,61.65,61.67,61.65,61.65,6165.494862087615,39.0934,39.1061,39.0934,39.0934,6165.4949
2006-09-29 13:55:00,61.65,61.67,61.59,61.61,7138.994050838291,39.0934,39.1061,39.0554,39.0681,7138.9941
2006-09-29 14:00:00,61.6,61.64,61.6,61.61,7247.160627366144,39.0617,39.0871,39.0617,39.0681,7247.1606
2006-09-29 14:05:00,61.59,61.76,61.57,61.76,22498.6479177934,39.0554,39.1632,39.0427,39.1632,22498.6479
2006-09-29 14:10:00,61.77,61.8,61.76,61.76,12547.322877230936,39.1695,39.1885,39.1632,39.1632,12547.3229
2006-09-29 14:15:00,61.77,61.78,61.74,61.76,18604.6511627907,39.1695,39.1759,39.1505,39.1632,18604.6512
2006-09-29 14:20:00,61.77,61.8,61.76,61.77,13520.82206598161,39.1695,39.1885,39.1632,39.1695,13520.8221
2006-09-29 14:25:00,61.75,61.76,61.72,61.74,9734.99188750676,39.1568,39.1632,39.1378,39.1505,9734.9919
2006-09-29 14:30:00,61.73,61.77,61.71,61.73,12547.322877230936,39.1442,39.1695,39.1315,39.1442,12547.3229
2006-09-29 14:35:00,61.74,61.74,61.7,61.72,11465.657111952409,39.1505,39.1505,39.1251,39.1378,11465.6571
2006-09-29 14:40:00,61.72,61.73,61.71,61.73,7571.660356949702,39.1378,39.1442,39.1315,39.1442,7571.6604
2006-09-29 14:45:00,61.73,61.76,61.73,61.74,8977.82585181179,39.1442,39.1632,39.1442,39.1505,8977.8259
2006-09-29 14:50:00,61.74,61.74,61.71,61.72,3893.996755002704,39.1505,39.1505,39.1315,39.1378,3893.9968
2006-09-29 14:55:00,61.71,61.71,61.62,61.62,9951.325040562466,39.1315,39.1315,39.0744,39.0744,9951.325
2006-09-29 15:00:00,61.61,61.63,61.57,61.6,16982.152514872905,39.0681,39.0807,39.0427,39.0617,16982.1525
2006-09-29 15:05:00,61.61,61.65,61.6,61.64,18171.98485667929,39.0681,39.0934,39.0617,39.0871,18171.9849
2006-09-29 15:10:00,61.65,61.65,61.62,61.62,5408.328826392644,39.0934,39.0934,39.0744,39.0744,5408.3288
2006-09-29 15:15:00,61.62,61.72,61.6,61.7,17631.15197404002,39.0744,39.1378,39.0617,39.1251,17631.152
2006-09-29 15:20:00,61.7,61.73,61.65,61.68,12439.156300703082,39.1251,39.1442,39.0934,39.1125,12439.1563
2006-09-29 15:25:00,61.68,61.7,61.65,61.65,10167.658193618172,39.1125,39.1251,39.0934,39.0934,10167.6582
2006-09-29 15:30:00,61.65,61.65,61.56,61.56,12114.656571119524,39.0934,39.0934,39.0364,39.0364,12114.6566
2006-09-29 15:35:00,61.57,61.59,61.5,61.52,28231.47647376961,39.0427,39.0554,38.9983,39.011,28231.4765
2006-09-29 15:40:00,61.52,61.52,61.41,61.41,23363.980530016222,39.011,39.011,38.9412,38.9412,23363.9805
2006-09-29 15:45:00,61.41,61.44,61.36,61.4,22174.14818820984,38.9412,38.9603,38.9095,38.9349,22174.1482
2006-09-29 15:50:00,61.4,61.46,61.35,61.35,29421.308815575987,38.9349,38.9729,38.9032,38.9032,29421.3088
2006-09-29 15:55:00,61.37,61.39,61.33,61.38,61763.115197404,38.9159,38.9286,38.8905,38.9222,61763.1152
2006-10-02 09:30:00,61.71,61.74,61.62,61.63,26825.31097890752,39.1315,39.1505,39.0744,39.0807,26825.311
2006-10-02 09:35:00,61.63,61.63,61.45,61.45,10059.491617090318,39.0807,39.0807,38.9666,38.9666,10059.4916
2006-10-02 09:40:00,61.43,61.44,61.19,61.4,18496.484586262843,38.9539,38.9603,38.8017,38.9349,18496.4846
2006-10-02 09:45:00,61.41,61.5,61.3,61.35,18820.984315846403,38.9412,38.9983,38.8715,38.9032,18820.9843
2006-10-02 09:50:00,61.33,61.53,61.29,61.53,15035.154137371552,38.8905,39.0173,38.8651,39.0173,15035.1541
2006-10-02 09:55:00,61.52,61.53,61.44,61.44,16441.31963223364,39.011,39.0173,38.9603,38.9603,16441.3196
2006-10-02 10:00:00,61.45,61.59,61.43,61.59,20335.316387236344,38.9666,39.0554,38.9539,39.0554,20335.3164
2006-10-02 10:05:00,61.58,61.63,61.57,61.57,14602.48783126014,39.049,39.0807,39.0427,39.0427,14602.4878
2006-10-02 10:10:00,61.57,61.76,61.57,61.73,13520.82206598161,39.0427,39.1632,39.0427,39.1442,13520.8221
2006-10-02 10:15:00,61.75,61.85,61.74,61.81,17090.319091400757,39.1568,39.2203,39.1505,39.1949,17090.3191
2006-10-02 10:20:00,61.81,61.84,61.78,61.83,19794.48350459708,39.1949,39.2139,39.1759,39.2076,19794.4835
2006-10-02 10:25:00,61.83,62.0,61.81,62.0,20551.64954029205,39.2076,39.3154,39.1949,39.3154,20551.6495
2006-10-02 10:30:00,61.98,62.12,61.98,62.12,18063.81828015144,39.3027,39.3915,39.3027,39.3915,18063.8183
2006-10-02 10:35:00,62.09,62.18,62.06,62.18,30502.97458085452,39.3724,39.4295,39.3534,39.4295,30502.9746
2006-10-02 10:40:00,62.15,62.28,62.15,62.26,20335.316387236344,39.4105,39.4929,39.4105,39.4802,20335.3164
2006-10-02 10:45:00,62.27,62.45,62.27,62.43,17847.485127095726,39.4866,39.6007,39.4866,39.588,17847.4851
2006-10-02 10:50:00,62.44,62.46,62.32,62.46,20443.4829637642,39.5944,39.6071,39.5183,39.6071,20443.483
2006-10-02 10:55:00,62.49,62.61,62.49,62.58,19578.15035154137,39.6261,39.7022,39.6261,39.6832,19578.1504
2006-10-02 11:00:00,62.58,62.61,62.57,62.6,21957.815035154137,39.6832,39.7022,39.6768,39.6958,21957.815
2006-10-02 11:05:00,62.59,62.59,62.5,62.5,14926.9875608437,39.6895,39.6895,39.6324,39.6324,14926.9876
2006-10-02 11:10:00,62.5,62.51,62.49,62.5,9626.825310978908,39.6324,39.6388,39.6261,39.6324,9626.8253
2006-10-02 11:15:00,62.49,62.52,62.45,62.52,11465.657111952409,39.6261,39.6451,39.6007,39.6451,11465.6571
2006-10-02 11:20:00,62.52,62.57,62.51,62.56,13628.988642509465,39.6451,39.6768,39.6388,39.6705,13628.9886
2006-10-02 11:25:00,62.56,62.65,62.56,62.6,24012.979989183343,39.6705,39.7275,39.6705,39.6958,24012.98
2006-10-02 11:30:00,62.58,62.59,62.55,62.58,21308.81557598702,39.6832,39.6895,39.6641,39.6832,21308.8156
2006-10-02 11:35:00,62.59,62.59,62.57,62.57,7571.660356949702,39.6895,39.6895,39.6768,39.6768,7571.6604
2006-10-02 11:40:00,62.57,62.6,62.56,62.6,19578.15035154137,39.6768,39.6958,39.6705,39.6958,19578.1504
2006-10-02 11:45:00,62.61,62.62,62.56,62.56,8112.493239588966,39.7022,39.7085,39.6705,39.6705,8112.4932
2006-10-02 11:50:00,62.55,62.57,62.52,62.57,7030.8274743104375,39.6641,39.6768,39.6451,39.6768,7030.8275
2006-10-02 11:55:00,62.57,62.58,62.43,62.44,11141.157382368849,39.6768,39.6832,39.588,39.5944,11141.1574
2006-10-02 12:00:00,62.44,62.47,62.41,62.47,7355.327203893997,39.5944,39.6134,39.5754,39.6134,7355.3272
2006-10-02 12:05:00,62.48,62.5,62.43,62.47,9843.158464034614,39.6197,39.6324,39.588,39.6134,9843.1585
2006-10-02 12:10:00,62.47,62.49,62.45,62.46,8004.326663061114,39.6134,39.6261,39.6007,39.6071,8004.3267
2006-10-02 12:15:00,62.46,62.49,62.44,62.49,7787.993510005408,39.6071,39.6261,39.5944,39.6261,7787.9935
2006-10-02 12:20:00,62.47,62.49,62.42,62.42,7030.8274743104375,39.6134,39.6261,39.5817,39.5817,7030.8275
2006-10-02 12:25:00,62.44,62.48,62.42,62.47,5840.995132504056,39.5944,39.6197,39.5817,39.6134,5840.9951
2006-10-02 12:30:00,62.47,62.5,62.47,62.49,6165.494862087615,39.6134,39.6324,39.6134,39.6261,6165.4949
2006-10-02 12:35:00,62.5,62.55,62.5,62.53,12655.489453758788,39.6324,39.6641,39.6324,39.6515,12655.4895
2006-10-02 12:40:00,62.52,62.61,62.52,62.57,7787.993510005408,39.6451,39.7022,39.6451,39.6768,7787.9935
2006-10-02 12:45:00,62.58,62.6,62.57,62.59,6057.328285559762,39.6832,39.6958,39.6768,39.6895,6057.3283
2006-10-02 12:50:00,62.59,62.59,62.56,62.57,9626.825310978908,39.6895,39.6895,39.6705,39.6768,9626.8253
2006-10-02 12:55:00,62.57,62.58,62.5,62.5,8436.992969172525,39.6768,39.6832,39.6324,39.6324,8436.993
2006-10-02 13:00:00,62.49,62.51,62.48,62.51,5408.328826392644,39.6261,39.6388,39.6197,39.6388,5408.3288
2006-10-02 13:05:00,62.51,62.57,62.51,62.57,9085.992428339645,39.6388,39.6768,39.6388,39.6768,9085.9924
2006-10-02 13:10:00,62.59,62.62,62.59,62.62,7679.826933477555,39.6895,39.7085,39.6895,39.7085,7679.8269
2006-10-02 13:15:00,62.6,62.63,62.58,62.63,4542.9962141698215,39.6958,39.7149,39.6832,39.7149,4542.9962
2006-10-02 13:20:00,62.63,62.63,62.56,62.56,8977.82585181179,39.7149,39.7149,39.6705,39.6705,8977.8259
2006-10-02 13:25:00,62.57,62.58,62.56,62.56,6057.328285559762,39.6768,39.6832,39.6705,39.6705,6057.3283
2006-10-02 13:30:00,62.56,62.61,62.56,62.58,6165.494862087615,39.6705,39.7022,39.6705,39.6832,6165.4949
2006-10-02 13:35:00,62.61,62.62,62.55,62.55,13737.155219037317,39.7022,39.7085,39.6641,39.6641,13737.1552
2006-10-02 13:40:00,62.52,62.53,62.43,62.47,13088.1557598702,39.6451,39.6515,39.588,39.6134,13088.1558
2006-10-02 13:45:00,62.45,62.48,62.34,62.35,28555.97620335316,39.6007,39.6197,39.531,39.5373,28555.9762
2006-10-02 13:50:00,62.35,62.36,62.27,62.34,18820.984315846403,39.5373,39.5437,39.4866,39.531,18820.9843
2006-10-02 13:55:00,62.35,62.39,62.25,62.26,12006.489994591671,39.5373,39.5627,39.4739,39.4802,12006.49
2006-10-02 14:00:00,62.25,62.26,62.19,62.22,11790.156841535963,39.4739,39.4802,39.4359,39.4549,11790.1568
2006-10-02 14:05:00,62.21,62.23,62.15,62.18,14169.821525148727,39.4485,39.4612,39.4105,39.4295,14169.8215
2006-10-02 14:10:00,62.17,62.24,62.16,62.24,11790.156841535963,39.4232,39.4676,39.4168,39.4676,11790.1568
2006-10-02 14:15:00,62.24,62.35,62.24,62.31,10383.991346673878,39.4676,39.5373,39.4676,39.5119,10383.9913
2006-10-02 14:20:00,62.29,62.33,62.27,62.27,11573.82368848026,39.4993,39.5246,39.4866,39.4866,11573.8237
2006-10-02 14:25:00,62.27,62.37,62.27,62.35,14386.154678204435,39.4866,39.55,39.4866,39.5373,14386.1547
2006-10-02 14:30:00,62.34,62.39,62.32,62.39,14602.48783126014,39.531,39.5627,39.5183,39.5627,14602.4878
2006-10-02 14:35:00,62.38,62.39,62.33,62.35,14169.821525148727,39.5563,39.5627,39.5246,39.5373,14169.8215
2006-10-02 14:40:00,62.35,62.38,62.33,62.37,18604.6511627907,39.5373,39.5563,39.5246,39.55,18604.6512
2006-10-02 14:45:00,62.37,62.38,62.35,62.36,20010.816657652784,39.55,39.5563,39.5373,39.5437,20010.8167
2006-10-02 14:50:00,62.36,62.37,62.22,62.24,17631.15197404002,39.5437,39.55,39.4549,39.4676,17631.152
2006-10-02 14:55:00,62.22,62.25,62.21,62.24,14602.48783126014,39.4549,39.4739,39.4485,39.4676,14602.4878
2006-10-02 15:00:00,62.24,62.24,62.14,62.16,17847.485127095726,39.4676,39.4676,39.4041,39.4168,17847.4851
2006-10-02 15:05:00,62.16,62.18,62.06,62.07,20443.4829637642,39.4168,39.4295,39.3534,39.3598,20443.483
2006-10-02 15:10:00,62.06,62.08,62.04,62.06,11465.657111952409,39.3534,39.3661,39.3407,39.3534,11465.6571
2006-10-02 15:15:00,62.06,62.11,62.06,62.07,22606.814494321254,39.3534,39.3851,39.3534,39.3598,22606.8145
2006-10-02 15:20:00,62.07,62.07,61.98,62.05,22823.14764737696,39.3598,39.3598,39.3027,39.3471,22823.1476
2006-10-02 15:25:00,62.05,62.09,62.02,62.06,21525.148729042725,39.3471,39.3724,39.3281,39.3534,21525.1487
2006-10-02 15:30:00,62.06,62.16,62.06,62.15,20984.31584640346,39.3534,39.4168,39.3534,39.4105,20984.3158
2006-10-02 15:35:00,62.14,62.2,62.09,62.1,19361.817198485667,39.4041,39.4422,39.3724,39.3788,19361.8172
2006-10-02 15:40:00,62.1,62.1,62.06,62.06,13953.488372093025,39.3788,39.3788,39.3534,39.3534,13953.4884
2006-10-02 15:45:00,62.05,62.08,62.02,62.07,15143.320713899404,39.3471,39.3661,39.3281,39.3598,15143.3207
2006-10-02 15:50:00,62.07,62.19,62.06,62.18,30070.308274743104,39.3598,39.4359,39.3534,39.4295,30070.3083
2006-10-02 15:55:00,62.19,62.19,62.14,62.14,22174.14818820984,39.4359,39.4359,39.4041,39.4041,22174.1482
2006-10-03 09:30:00,62.13,62.13,61.89,61.89,13845.32179556517,39.3978,39.3978,39.2456,39.2456,13845.3218
2006-10-03 09:35:00,61.97,62.05,61.6,61.78,13953.488372093025,39.2963,39.3471,39.0617,39.1759,13953.4884
2006-10-03 09:40:00,61.77,61.77,61.51,61.51,10167.658193618172,39.1695,39.1695,39.0047,39.0047,10167.6582
2006-10-03 09:45:00,61.51,61.55,61.5,61.5,11465.657111952409,39.0047,39.03,38.9983,38.9983,11465.6571
2006-10-03 09:50:00,61.5,61.65,61.49,61.57,15900.486749594374,38.9983,39.0934,38.992,39.0427,15900.4867
2006-10-03 09:55:00,61.59,61.75,61.58,61.73,13520.82206598161,39.0554,39.1568,39.049,39.1442,13520.8221
2006-10-03 10:00:00,61.74,61.74,61.66,61.73,6706.327744726879,39.1505,39.1505,39.0998,39.1442,6706.3277
2006-10-03 10:05:00,61.73,61.74,61.63,61.66,10492.15792320173,39.1442,39.1505,39.0807,39.0998,10492.1579
2006-10-03 10:10:00,61.66,61.66,61.51,61.55,15251.487290427258,39.0998,39.0998,39.0047,39.03,15251.4873
2006-10-03 10:15:00,61.54,61.64,61.51,61.64,14494.321254732287,39.0237,39.0871,39.0047,39.0871,14494.3213
2006-10-03 10:20:00,61.64,61.77,61.6,61.69,6057.328285559762,39.0871,39.1695,39.0617,39.1188,6057.3283
2006-10-03 10:25:00,61.67,61.76,61.67,61.76,8004.326663061114,39.1061,39.1632,39.1061,39.1632,8004.3267
2006-10-03 10:30:00,61.75,61.78,61.75,61.76,7571.660356949702,39.1568,39.1759,39.1568,39.1632,7571.6604
2006-10-03 10:35:00,61.77,61.83,61.74,61.74,7138.994050838291,39.1695,39.2076,39.1505,39.1505,7138.9941
2006-10-03 10:40:00,61.74,61.74,61.68,61.68,8653.32612222823,39.1505,39.1505,39.1125,39.1125,8653.3261
2006-10-03 10:45:00,61.68,61.69,61.65,61.65,9085.992428339645,39.1125,39.1188,39.0934,39.0934,9085.9924
2006-10-03 10:50:00,61.65,61.65,61.56,61.57,19145.484045429963,39.0934,39.0934,39.0364,39.0427,19145.484
2006-10-03 10:55:00,61.56,61.57,61.54,61.57,14061.654948620877,39.0364,39.0427,39.0237,39.0427,14061.6549
2006-10-03 11:00:00,61.56,61.57,61.52,61.53,13628.988642509465,39.0364,39.0427,39.011,39.0173,13628.9886
2006-10-03 11:05:00,61.53,61.59,61.53,61.58,8977.82585181179,39.0173,39.0554,39.0173,39.049,8977.8259
2006-10-03 11:10:00,61.56,61.64,61.54,61.64,4975.662520281233,39.0364,39.0871,39.0237,39.0871,4975.6625
2006-10-03 11:15:00,61.64,61.75,61.64,61.75,8761.492698756085,39.0871,39.1568,39.0871,39.1568,8761.4927
2006-10-03 11:20:00,61.75,61.81,61.75,61.8,7247.160627366144,39.1568,39.1949,39.1568,39.1885,7247.1606
2006-10-03 11:25:00,61.81,61.82,61.76,61.8,17306.65224445646,39.1949,39.2012,39.1632,39.1885,17306.6522
2006-10-03 11:30:00,61.85,61.86,61.8,61.85,7571.660356949702,39.2203,39.2266,39.1885,39.2203,7571.6604
2006-10-03 11:35:00,61.83,61.85,61.81,61.82,7030.8274743104375,39.2076,39.2203,39.1949,39.2012,7030.8275
2006-10-03 11:40:00,61.81,61.83,61.78,61.81,6814.494321254732,39.1949,39.2076,39.1759,39.1949,6814.4943
2006-10-03 11:45:00,61.83,61.86,61.79,61.79,3677.6636019469984,39.2076,39.2266,39.1822,39.1822,3677.6636
2006-10-03 11:50:00,61.78,61.78,61.61,61.63,13412.655489453758,39.1759,39.1759,39.0681,39.0807,13412.6555
2006-10-03 11:55:00,61.66,61.66,61.53,61.57,10924.824229313142,39.0998,39.0998,39.0173,39.0427,10924.8242
2006-10-03 12:00:00,61.55,61.57,61.51,61.56,7679.826933477555,39.03,39.0427,39.0047,39.0364,7679.8269
2006-10-03 12:05:00,61.59,61.75,61.59,61.75,9843.158464034614,39.0554,39.1568,39.0554,39.1568,9843.1585
2006-10-03 12:10:00,61.77,61.84,61.76,61.84,17198.48566792861,39.1695,39.2139,39.1632,39.2139,17198.4857
2006-10-03 12:15:00,61.83,61.91,61.82,61.82,12114.656571119524,39.2076,39.2583,39.2012,39.2012,12114.6566
2006-10-03 12:20:00,61.82,61.9,61.81,61.86,5083.829096809086,39.2012,39.252,39.1949,39.2266,5083.8291
2006-10-03 12:25:00,61.88,61.92,61.87,61.92,7247.160627366144,39.2393,39.2646,39.2329,39.2646,7247.1606
2006-10-03 12:30:00,61.92,61.98,61.9,61.92,7679.826933477555,39.2646,39.3027,39.252,39.2646,7679.8269
2006-10-03 12:35:00,61.91,61.93,61.9,61.9,5840.995132504056,39.2583,39.271,39.252,39.252,5840.9951
2006-10-03 12:40:00,61.9,61.93,61.9,61.91,6057.328285559762,39.252,39.271,39.252,39.2583,6057.3283
2006-10-03 12:45:00,61.91,61.93,61.9,61.91,15467.820443482964,39.2583,39.271,39.252,39.2583,15467.8204
2006-10-03 12:50:00,61.9,61.9,61.87,61.87,6489.994591671173,39.252,39.252,39.2329,39.2329,6489.9946
2006-10-03 12:55:00,61.87,61.87,61.76,61.85,14386.154678204435,39.2329,39.2329,39.1632,39.2203,14386.1547
2006-10-03 13:00:00,61.88,61.88,61.81,61.82,9194.159004867495,39.2393,39.2393,39.1949,39.2012,9194.159
2006-10-03 13:05:00,61.78,61.83,61.76,61.81,18280.15143320714,39.1759,39.2076,39.1632,39.1949,18280.1514
2006-10-03 13:10:00,61.81,61.81,61.72,61.76,5191.995673336939,39.1949,39.1949,39.1378,39.1632,5191.9957
2006-10-03 13:15:00,61.78,61.82,61.76,61.76,4542.9962141698215,39.1759,39.2012,39.1632,39.1632,4542.9962
2006-10-03 13:20:00,61.74,61.83,61.74,61.8,8328.826392644673,39.1505,39.2076,39.1505,39.1885,8328.8264
2006-10-03 13:25:00,61.8,61.9,61.8,61.86,17414.818820984314,39.1885,39.252,39.1885,39.2266,17414.8188
2006-10-03 13:30:00,61.84,61.9,61.84,61.89,9734.99188750676,39.2139,39.252,39.2139,39.2456,9734.9919
2006-10-03 13:35:00,61.88,61.9,61.86,61.88,13737.155219037317,39.2393,39.252,39.2266,39.2393,13737.1552
2006-10-03 13:40:00,61.9,61.99,61.89,61.96,4759.329367225527,39.252,39.309,39.2456,39.29,4759.3294
2006-10-03 13:45:00,61.96,62.02,61.96,61.98,7896.160086533261,39.29,39.3281,39.29,39.3027,7896.1601
2006-10-03 13:50:00,61.98,61.99,61.92,61.93,10816.657652785289,39.3027,39.309,39.2646,39.271,10816.6577
2006-10-03 13:55:00,61.93,61.95,61.93,61.95,2163.3315305570577,39.271,39.2837,39.271,39.2837,2163.3315
2006-10-03 14:00:00,61.94,62.04,61.94,61.97,23904.813412655487,39.2773,39.3407,39.2773,39.2963,23904.8134
2006-10-03 14:05:00,62.01,62.11,62.01,62.09,7571.660356949702,39.3217,39.3851,39.3217,39.3724,7571.6604
2006-10-03 14:10:00,62.09,62.14,62.08,62.14,7679.826933477555,39.3724,39.4041,39.3661,39.4041,7679.8269
2006-10-03 14:15:00,62.14,62.14,62.05,62.14,8004.326663061114,39.4041,39.4041,39.3471,39.4041,8004.3267
2006-10-03 14:20:00,62.12,62.13,62.0,62.01,9626.825310978908,39.3915,39.3978,39.3154,39.3217,9626.8253
2006-10-03 14:25:00,62.0,62.01,61.9,61.93,20227.14981070849,39.3154,39.3217,39.252,39.271,20227.1498
2006-10-03 14:30:00,61.93,62.0,61.91,62.0,10924.824229313142,39.271,39.3154,39.2583,39.3154,10924.8242
2006-10-03 14:35:00,61.99,62.08,61.99,62.06,4975.662520281233,39.309,39.3661,39.309,39.3534,4975.6625
2006-10-03 14:40:00,62.06,62.14,62.04,62.11,18280.15143320714,39.3534,39.4041,39.3407,39.3851,18280.1514
2006-10-03 14:45:00,62.11,62.11,62.1,62.11,3677.6636019469984,39.3851,39.3851,39.3788,39.3851,3677.6636
2006-10-03 14:50:00,62.12,62.17,62.07,62.07,8328.826392644673,39.3915,39.4232,39.3598,39.3598,8328.8264
2006-10-03 14:55:00,62.04,62.05,62.0,62.0,7463.49378042185,39.3407,39.3471,39.3154,39.3154,7463.4938
2006-10-03 15:00:00,61.99,62.03,61.92,61.92,19037.317468902107,39.309,39.3344,39.2646,39.2646,19037.3175
2006-10-03 15:05:00,61.93,61.97,61.92,61.94,22065.98161168199,39.271,39.2963,39.2646,39.2773,22065.9816
2006-10-03 15:10:00,61.95,62.02,61.94,62.02,5083.829096809086,39.2837,39.3281,39.2773,39.3281,5083.8291
2006-10-03 15:15:00,62.02,62.02,61.98,61.99,8869.659275283937,39.3281,39.3281,39.3027,39.309,8869.6593
2006-10-03 15:20:00,62.0,62.02,61.91,62.01,13845.32179556517,39.3154,39.3281,39.2583,39.3217,13845.3218
2006-10-03 15:25:00,62.01,62.03,61.88,61.88,14710.654407787992,39.3217,39.3344,39.2393,39.2393,14710.6544
2006-10-03 15:30:00,61.9,61.9,61.77,61.83,18712.81773931855,39.252,39.252,39.1695,39.2076,18712.8177
2006-10-03 15:35:00,61.83,61.88,61.8,61.8,14277.98810167658,39.2076,39.2393,39.1885,39.1885,14277.9881
2006-10-03 15:40:00,61.81,61.86,61.78,61.78,9302.32558139535,39.1949,39.2266,39.1759,39.1759,9302.3256
2006-10-03 15:45:00,61.79,61.81,61.71,61.81,22823.14764737696,39.1822,39.1949,39.1315,39.1949,22823.1476
2006-10-03 15:50:00,61.81,61.82,61.66,61.73,17522.98539751217,39.1949,39.2012,39.0998,39.1442,17522.9854
2006-10-03 15:55:00,61.73,61.73,61.71,61.72,18171.98485667929,39.1442,39.1442,39.1315,39.1378,18171.9849
2006-10-04 09:30:00,61.75,61.93,61.69,61.93,12763.656030286642,39.1568,39.271,39.1188,39.271,12763.656
2006-10-04 09:35:00,61.93,61.96,61.71,61.78,8977.82585181179,39.271,39.29,39.1315,39.1759,8977.8259
2006-10-04 09:40:00,61.78,61.96,61.78,61.96,4434.8296376419685,39.1759,39.29,39.1759,39.29,4434.8296
2006-10-04 09:45:00,62.0,62.03,61.9,61.9,6814.494321254732,39.3154,39.3344,39.252,39.252,6814.4943
2006-10-04 09:50:00,61.92,61.93,61.84,61.93,3569.4970254191453,39.2646,39.271,39.2139,39.271,3569.497
2006-10-04 09:55:00,61.95,62.0,61.88,61.9,5516.495402920497,39.2837,39.3154,39.2393,39.252,5516.4954
2006-10-04 10:00:00,61.9,61.9,61.77,61.9,8761.492698756085,39.252,39.252,39.1695,39.252,8761.4927
2006-10-04 10:05:00,61.89,61.94,61.83,61.94,10924.824229313142,39.2456,39.2773,39.2076,39.2773,10924.8242
2006-10-04 10:10:00,61.94,62.04,61.92,62.02,9951.325040562466,39.2773,39.3407,39.2646,39.3281,9951.325
2006-10-04 10:15:00,61.99,62.12,61.99,62.09,11681.990265008111,39.309,39.3915,39.309,39.3724,11681.9903
2006-10-04 10:20:00,62.09,62.22,62.09,62.19,13953.488372093025,39.3724,39.4549,39.3724,39.4359,13953.4884
2006-10-04 10:25:00,62.19,62.32,62.19,62.3,7030.8274743104375,39.4359,39.5183,39.4359,39.5056,7030.8275
2006-10-04 10:30:00,62.31,62.37,62.3,62.32,10708.491076257436,39.5119,39.55,39.5056,39.5183,10708.4911
2006-10-04 10:35:00,62.32,62.33,62.24,62.26,10383.991346673878,39.5183,39.5246,39.4676,39.4802,10383.9913
2006-10-04 10:40:00,62.24,62.3,62.17,62.27,12655.489453758788,39.4676,39.5056,39.4232,39.4866,12655.4895
2006-10-04 10:45:00,62.27,62.29,62.22,62.29,6706.327744726879,39.4866,39.4993,39.4549,39.4993,6706.3277
2006-10-04 10:50:00,62.27,62.31,62.26,62.27,6598.161168199026,39.4866,39.5119,39.4802,39.4866,6598.1612
2006-10-04 10:55:00,62.27,62.31,62.2,62.2,12979.989183342346,39.4866,39.5119,39.4422,39.4422,12979.9892
2006-10-04 11:00:00,62.21,62.25,61.97,62.0,14710.654407787992,39.4485,39.4739,39.2963,39.3154,14710.6544
2006-10-04 11:05:00,62.0,62.0,61.83,61.86,14169.821525148727,39.3154,39.3154,39.2076,39.2266,14169.8215
2006-10-04 11:10:00,61.87,61.92,61.82,61.84,10924.824229313142,39.2329,39.2646,39.2012,39.2139,10924.8242
2006-10-04 11:15:00,61.82,61.95,61.82,61.92,6814.494321254732,39.2012,39.2837,39.2012,39.2646,6814.4943
2006-10-04 11:20:00,61.93,62.1,61.93,62.08,9734.99188750676,39.271,39.3788,39.271,39.3661,9734.9919
2006-10-04 11:25:00,62.06,62.13,62.03,62.13,4542.9962141698215,39.3534,39.3978,39.3344,39.3978,4542.9962
2006-10-04 11:30:00,62.13,62.19,62.13,62.16,3569.4970254191453,39.3978,39.4359,39.3978,39.4168,3569.497
2006-10-04 11:35:00,62.17,62.27,62.17,62.27,5191.995673336939,39.4232,39.4866,39.4232,39.4866,5191.9957
2006-10-04 11:40:00,62.27,62.32,62.25,62.29,4434.8296376419685,39.4866,39.5183,39.4739,39.4993,4434.8296
2006-10-04 11:45:00,62.29,62.29,62.23,62.23,4867.49594375338,39.4993,39.4993,39.4612,39.4612,4867.4959
2006-10-04 11:50:00,62.23,62.24,62.2,62.2,3353.16387236344,39.4612,39.4676,39.4422,39.4422,3353.1639
2006-10-04 11:55:00,62.2,62.27,62.2,62.27,11032.990805840996,39.4422,39.4866,39.4422,39.4866,11032.9908
2006-10-04 12:00:00,62.25,62.28,62.22,62.22,20227.14981070849,39.4739,39.4929,39.4549,39.4549,20227.1498
2006-10-04 12:05:00,62.22,62.22,62.11,62.11,5949.161709031909,39.4549,39.4549,39.3851,39.3851,5949.1617
2006-10-04 12:10:00,62.11,62.15,62.11,62.14,8328.826392644673,39.3851,39.4105,39.3851,39.4041,8328.8264
2006-10-04 12:15:00,62.13,62.15,62.11,62.14,8112.493239588966,39.3978,39.4105,39.3851,39.4041,8112.4932
2006-10-04 12:20:00,62.14,62.18,62.11,62.13,11032.990805840996,39.4041,39.4295,39.3851,39.3978,11032.9908
2006-10-04 12:25:00,62.13,62.15,62.06,62.06,7247.160627366144,39.3978,39.4105,39.3534,39.3534,7247.1606
2006-10-04 12:30:00,62.06,62.06,62.0,62.01,7787.993510005408,39.3534,39.3534,39.3154,39.3217,7787.9935
2006-10-04 12:35:00,62.02,62.02,62.0,62.0,3028.664142779881,39.3281,39.3281,39.3154,39.3154,3028.6641
2006-10-04 12:40:00,62.0,62.1,62.0,62.0,8004.326663061114,39.3154,39.3788,39.3154,39.3154,8004.3267
2006-10-04 12:45:00,62.01,62.06,62.01,62.04,4110.32990805841,39.3217,39.3534,39.3217,39.3407,4110.3299
2006-10-04 12:50:00,62.05,62.05,61.97,62.01,3461.3304488912927,39.3471,39.3471,39.2963,39.3217,3461.3304
2006-10-04 12:55:00,62.02,62.03,62.02,62.03,3677.6636019469984,39.3281,39.3344,39.3281,39.3344,3677.6636
2006-10-04 13:00:00,62.03,62.03,61.95,61.97,8869.659275283937,39.3344,39.3344,39.2837,39.2963,8869.6593
2006-10-04 13:05:00,61.97,62.01,61.97,61.97,5516.495402920497,39.2963,39.3217,39.2963,39.2963,5516.4954
2006-10-04 13:10:00,61.96,61.96,61.93,61.96,4326.663061114115,39.29,39.29,39.271,39.29,4326.6631
2006-10-04 13:15:00,61.95,61.96,61.94,61.95,2704.164413196322,39.2837,39.29,39.2773,39.2837,2704.1644
2006-10-04 13:20:00,61.97,61.99,61.93,61.95,11032.990805840996,39.2963,39.309,39.271,39.2837,11032.9908
2006-10-04 13:25:00,61.94,62.07,61.94,62.07,6273.661438615468,39.2773,39.3598,39.2773,39.3598,6273.6614
2006-10-04 13:30:00,62.06,62.25,62.04,62.25,16873.98593834505,39.3534,39.4739,39.3407,39.4739,16873.9859
2006-10-04 13:35:00,62.23,62.33,62.23,62.27,8761.492698756085,39.4612,39.5246,39.4612,39.4866,8761.4927
2006-10-04 13:40:00,62.27,62.28,62.25,62.27,5949.161709031909,39.4866,39.4929,39.4739,39.4866,5949.1617
2006-10-04 13:45:00,62.27,62.29,62.21,62.23,12114.656571119524,39.4866,39.4993,39.4485,39.4612,12114.6566
2006-10-04 13:50:00,62.23,62.29,62.23,62.29,4326.663061114115,39.4612,39.4993,39.4612,39.4993,4326.6631
2006-10-04 13:55:00,62.31,62.33,62.24,62.29,12547.322877230936,39.5119,39.5246,39.4676,39.4993,12547.3229
2006-10-04 14:00:00,62.29,62.29,62.23,62.25,5840.995132504056,39.4993,39.4993,39.4612,39.4739,5840.9951
2006-10-04 14:05:00,62.25,62.27,62.25,62.27,7896.160086533261,39.4739,39.4866,39.4739,39.4866,7896.1601
2006-10-04 14:10:00,62.27,62.31,62.25,62.27,9626.825310978908,39.4866,39.5119,39.4739,39.4866,9626.8253
2006-10-04 14:15:00,62.26,62.39,62.21,62.39,30394.808004326664,39.4802,39.5627,39.4485,39.5627,30394.808
2006-10-04 14:20:00,62.39,62.39,62.34,62.36,11681.990265008111,39.5627,39.5627,39.531,39.5437,11681.9903
2006-10-04 14:25:00,62.36,62.46,62.36,62.43,6381.828015143321,39.5437,39.6071,39.5437,39.588,6381.828
2006-10-04 14:30:00,62.42,62.51,62.4,62.43,12871.822606814494,39.5817,39.6388,39.569,39.588,12871.8226
2006-10-04 14:35:00,62.44,62.48,62.38,62.38,10600.324499729582,39.5944,39.6197,39.5563,39.5563,10600.3245
2006-10-04 14:40:00,62.37,62.43,62.37,62.39,6057.328285559762,39.55,39.588,39.55,39.5627,6057.3283
2006-10-04 14:45:00,62.38,62.38,62.32,62.37,9194.159004867495,39.5563,39.5563,39.5183,39.55,9194.159
2006-10-04 14:50:00,62.37,62.4,62.36,62.4,16224.986479177933,39.55,39.569,39.5437,39.569,16224.9865
2006-10-04 14:55:00,62.4,62.4,62.39,62.4,9843.158464034614,39.569,39.569,39.5627,39.569,9843.1585
2006-10-04 15:00:00,62.4,62.44,62.4,62.42,8436.992969172525,39.569,39.5944,39.569,39.5817,8436.993
2006-10-04 15:05:00,62.41,62.45,62.39,62.45,8977.82585181179,39.5754,39.6007,39.5627,39.6007,8977.8259
2006-10-04 15:10:00,62.44,62.5,62.42,62.47,11898.323418063816,39.5944,39.6324,39.5817,39.6134,11898.3234
2006-10-04 15:15:00,62.48,62.55,62.48,62.55,14602.48783126014,39.6197,39.6641,39.6197,39.6641,14602.4878
2006-10-04 15:20:00,62.57,62.63,62.57,62.6,17631.15197404002,39.6768,39.7149,39.6768,39.6958,17631.152
2006-10-04 15:25:00,62.61,62.64,62.61,62.62,11573.82368848026,39.7022,39.7212,39.7022,39.7085,11573.8237
2006-10-04 15:30:00,62.62,62.62,62.55,62.58,11465.657111952409,39.7085,39.7085,39.6641,39.6832,11465.6571
2006-10-04 15:35:00,62.58,62.66,62.58,62.65,12547.322877230936,39.6832,39.7339,39.6832,39.7275,12547.3229
2006-10-04 15:40:00,62.65,62.74,62.65,62.73,18820.984315846403,39.7275,39.7846,39.7275,39.7783,18820.9843
2006-10-04 15:45:00,62.73,62.73,62.63,62.64,14061.654948620877,39.7783,39.7783,39.7149,39.7212,14061.6549
2006-10-04 15:50:00,62.64,62.67,62.58,62.59,24121.146565711195,39.7212,39.7402,39.6832,39.6895,24121.1466
2006-10-04 15:55:00,62.58,62.59,62.56,62.57,24770.14602487831,39.6832,39.6895,39.6705,39.6768,24770.146
2006-10-05 09:30:00,62.57,62.85,62.57,62.8,17306.65224445646,39.6768,39.8544,39.6768,39.8227,17306.6522
2006-10-05 09:35:00,62.82,62.82,62.7,62.76,8328.826392644673,39.8353,39.8353,39.7593,39.7973,8328.8264
2006-10-05 09:40:00,62.77,62.79,62.71,62.72,9951.325040562466,39.8036,39.8163,39.7656,39.7719,9951.325
2006-10-05 09:45:00,62.73,62.73,62.62,62.62,14386.154678204435,39.7783,39.7783,39.7085,39.7085,14386.1547
2006-10-05 09:50:00,62.62,62.62,62.52,62.52,8436.992969172525,39.7085,39.7085,39.6451,39.6451,8436.993
2006-10-05 09:55:00,62.52,62.63,62.51,62.63,6922.660897782585,39.6451,39.7149,39.6388,39.7149,6922.6609
2006-10-05 10:00:00,62.63,62.65,62.53,62.53,17522.98539751217,39.7149,39.7275,39.6515,39.6515,17522.9854
2006-10-05 10:05:00,62.51,62.52,62.42,62.44,6489.994591671173,39.6388,39.6451,39.5817,39.5944,6489.9946
2006-10-05 10:10:00,62.44,62.51,62.39,62.51,6598.161168199026,39.5944,39.6388,39.5627,39.6388,6598.1612
2006-10-05 10:15:00,62.51,62.57,62.49,62.57,23147.64737696052,39.6388,39.6768,39.6261,39.6768,23147.6474
2006-10-05 10:20:00,62.57,62.63,62.55,62.63,7896.160086533261,39.6768,39.7149,39.6641,39.7149,7896.1601
2006-10-05 10:25:00,62.63,62.64,62.54,62.58,5408.328826392644,39.7149,39.7212,39.6578,39.6832,5408.3288
2006-10-05 10:30:00,62.55,62.63,62.5,62.57,10600.324499729582,39.6641,39.7149,39.6324,39.6768,10600.3245
2006-10-05 10:35:00,62.56,62.63,62.53,62.56,22390.48134126555,39.6705,39.7149,39.6515,39.6705,22390.4813
2006-10-05 10:40:00,62.56,62.61,62.56,62.58,8761.492698756085,39.6705,39.7022,39.6705,39.6832,8761.4927
2006-10-05 10:45:00,62.58,62.62,62.52,62.62,33964.30502974581,39.6832,39.7085,39.6451,39.7085,33964.305
2006-10-05 10:50:00,62.59,62.63,62.54,62.58,21741.48188209843,39.6895,39.7149,39.6578,39.6832,21741.4819
2006-10-05 10:55:00,62.57,62.61,62.56,62.61,11573.82368848026,39.6768,39.7022,39.6705,39.7022,11573.8237
2006-10-05 11:00:00,62.62,62.62,62.51,62.51,31260.140616549485,39.7085,39.7085,39.6388,39.6388,31260.1406
2006-10-05 11:05:00,62.51,62.6,62.51,62.56,16224.986479177933,39.6388,39.6958,39.6388,39.6705,16224.9865
2006-10-05 11:10:00,62.55,62.58,62.51,62.54,10383.991346673878,39.6641,39.6832,39.6388,39.6578,10383.9913
2006-10-05 11:15:00,62.52,62.56,62.46,62.47,13845.32179556517,39.6451,39.6705,39.6071,39.6134,13845.3218
2006-10-05 11:20:00,62.48,62.55,62.48,62.53,6057.328285559762,39.6197,39.6641,39.6197,39.6515,6057.3283
2006-10-05 11:25:00,62.55,62.59,62.51,62.51,19037.317468902107,39.6641,39.6895,39.6388,39.6388,19037.3175
2006-10-05 11:30:00,62.55,62.58,62.52,62.56,19361.817198485667,39.6641,39.6832,39.6451,39.6705,19361.8172
2006-10-05 11:35:00,62.57,62.59,62.53,62.56,15900.486749594374,39.6768,39.6895,39.6515,39.6705,15900.4867
2006-10-05 11:40:00,62.58,62.59,62.54,62.55,7030.8274743104375,39.6832,39.6895,39.6578,39.6641,7030.8275
2006-10-05 11:45:00,62.56,62.65,62.52,62.59,20659.8161168199,39.6705,39.7275,39.6451,39.6895,20659.8161
2006-10-05 11:50:00,62.62,62.63,62.53,62.55,13845.32179556517,39.7085,39.7149,39.6515,39.6641,13845.3218
2006-10-05 11:55:00,62.59,62.63,62.56,62.59,5083.829096809086,39.6895,39.7149,39.6705,39.6895,5083.8291
2006-10-05 12:00:00,62.59,62.59,62.56,62.59,3244.9972958355866,39.6895,39.6895,39.6705,39.6895,3244.9973
2006-10-05 12:05:00,62.57,62.6,62.54,62.6,7247.160627366144,39.6768,39.6958,39.6578,39.6958,7247.1606
2006-10-05 12:10:00,62.6,62.63,62.58,62.59,10708.491076257436,39.6958,39.7149,39.6832,39.6895,10708.4911
2006-10-05 12:15:00,62.58,62.6,62.57,62.57,13520.82206598161,39.6832,39.6958,39.6768,39.6768,13520.8221
2006-10-05 12:20:00,62.57,62.59,62.49,62.5,9194.159004867495,39.6768,39.6895,39.6261,39.6324,9194.159
2006-10-05 12:25:00,62.5,62.5,62.44,62.44,13304.488912925906,39.6324,39.6324,39.5944,39.5944,13304.4889
2006-10-05 12:30:00,62.43,62.47,62.35,62.41,10059.491617090318,39.588,39.6134,39.5373,39.5754,10059.4916
2006-10-05 12:35:00,62.4,62.4,62.28,62.3,16982.152514872905,39.569,39.569,39.4929,39.5056,16982.1525
2006-10-05 12:40:00,62.32,62.35,62.28,62.34,8869.659275283937,39.5183,39.5373,39.4929,39.531,8869.6593
2006-10-05 12:45:00,62.34,62.34,62.26,62.3,6165.494862087615,39.531,39.531,39.4802,39.5056,6165.4949
2006-10-05 12:50:00,62.27,62.29,62.27,62.29,5191.995673336939,39.4866,39.4993,39.4866,39.4993,5191.9957
2006-10-05 12:55:00,62.3,62.33,62.25,62.31,8761.492698756085,39.5056,39.5246,39.4739,39.5119,8761.4927
2006-10-05 13:00:00,62.31,62.41,62.31,62.39,5083.829096809086,39.5119,39.5754,39.5119,39.5627,5083.8291
2006-10-05 13:05:00,62.38,62.4,62.31,62.33,14386.154678204435,39.5563,39.569,39.5119,39.5246,14386.1547
2006-10-05 13:10:00,62.34,62.39,62.29,62.34,24878.312601406164,39.531,39.5627,39.4993,39.531,24878.3126
2006-10-05 13:15:00,62.35,62.36,62.29,62.35,37425.6354786371,39.5373,39.5437,39.4993,39.5373,37425.6355
2006-10-05 13:20:00,62.34,62.35,62.25,62.27,29421.308815575987,39.531,39.5373,39.4739,39.4866,29421.3088
2006-10-05 13:25:00,62.27,62.33,62.24,62.25,25959.97836668469,39.4866,39.5246,39.4676,39.4739,25959.9784
2006-10-05 13:30:00,62.26,62.26,62.16,62.22,21200.648999459165,39.4802,39.4802,39.4168,39.4549,21200.649
2006-10-05 13:35:00,62.22,62.25,62.17,62.18,12439.156300703082,39.4549,39.4739,39.4232,39.4295,12439.1563
2006-10-05 13:40:00,62.18,62.26,62.17,62.25,23904.813412655487,39.4295,39.4802,39.4232,39.4739,23904.8134
2006-10-05 13:45:00,62.23,62.27,62.22,62.22,19037.317468902107,39.4612,39.4866,39.4549,39.4549,19037.3175
2006-10-05 13:50:00,62.23,62.27,62.19,62.27,18712.81773931855,39.4612,39.4866,39.4359,39.4866,18712.8177
2006-10-05 13:55:00,62.27,62.27,62.16,62.16,13304.488912925906,39.4866,39.4866,39.4168,39.4168,13304.4889
2006-10-05 14:00:00,62.16,62.25,62.15,62.21,12655.489453758788,39.4168,39.4739,39.4105,39.4485,12655.4895
2006-10-05 14:05:00,62.22,62.23,62.13,62.17,49756.62520281233,39.4549,39.4612,39.3978,39.4232,49756.6252
2006-10-05 14:10:00,62.17,62.19,62.11,62.15,22174.14818820984,39.4232,39.4359,39.3851,39.4105,22174.1482
2006-10-05 14:15:00,62.17,62.19,62.13,62.18,19686.316928069227,39.4232,39.4359,39.3978,39.4295,19686.3169
2006-10-05 14:20:00,62.15,62.17,62.05,62.14,20010.816657652784,39.4105,39.4232,39.3471,39.4041,20010.8167
2006-10-05 14:25:00,62.15,62.17,62.07,62.07,31909.1400757166,39.4105,39.4232,39.3598,39.3598,31909.1401
2006-10-05 14:30:00,62.07,62.17,62.07,62.17,20335.316387236344,39.3598,39.4232,39.3598,39.4232,20335.3164
2006-10-05 14:35:00,62.15,62.26,62.15,62.25,8436.992969172525,39.4105,39.4802,39.4105,39.4739,8436.993
2006-10-05 14:40:00,62.25,62.26,62.22,62.22,5624.66197944835,39.4739,39.4802,39.4549,39.4549,5624.662
2006-10-05 14:45:00,62.22,62.28,62.22,62.26,3569.4970254191453,39.4549,39.4929,39.4549,39.4802,3569.497
2006-10-05 14:50:00,62.26,62.3,62.23,62.24,5516.495402920497,39.4802,39.5056,39.4612,39.4676,5516.4954
2006-10-05 14:55:00,62.26,62.28,62.24,62.27,7571.660356949702,39.4802,39.4929,39.4676,39.4866,7571.6604
2006-10-05 15:00:00,62.27,62.29,62.23,62.26,11141.157382368849,39.4866,39.4993,39.4612,39.4802,11141.1574
2006-10-05 15:05:00,62.26,62.31,62.26,62.27,22823.14764737696,39.4802,39.5119,39.4802,39.4866,22823.1476
2006-10-05 15:10:00,62.28,62.32,62.24,62.24,17847.485127095726,39.4929,39.5183,39.4676,39.4676,17847.4851
2006-10-05 15:15:00,62.25,62.26,62.22,62.23,18604.6511627907,39.4739,39.4802,39.4549,39.4612,18604.6512
2006-10-05 15:20:00,62.22,62.27,62.17,62.22,39480.80043266631,39.4549,39.4866,39.4232,39.4549,39480.8004
2006-10-05 15:25:00,62.23,62.25,62.19,62.25,3893.996755002704,39.4612,39.4739,39.4359,39.4739,3893.9968
2006-10-05 15:30:00,62.27,62.27,62.18,62.22,11681.990265008111,39.4866,39.4866,39.4295,39.4549,11681.9903
2006-10-05 15:35:00,62.22,62.24,61.94,62.08,540075.7166035695,39.4549,39.4676,39.2773,39.3661,540075.7166
2006-10-05 15:40:00,62.09,62.09,61.9,61.97,144943.21254732288,39.3724,39.3724,39.252,39.2963,144943.2125
2006-10-05 15:45:00,61.97,61.98,61.92,61.96,28988.64250946457,39.2963,39.3027,39.2646,39.29,28988.6425
2006-10-05 15:50:00,61.96,61.98,61.91,61.94,76906.4359113034,39.29,39.3027,39.2583,39.2773,76906.4359
2006-10-05 15:55:00,61.94,62.03,61.93,61.97,32125.47322877231,39.2773,39.3344,39.271,39.2963,32125.4732
2006-10-06 09:30:00,61.94,61.94,61.8,61.9,14818.820984315846,39.2773,39.2773,39.1885,39.252,14818.821
2006-10-06 09:35:00,61.81,61.98,61.79,61.95,9951.325040562466,39.1949,39.3027,39.1822,39.2837,9951.325
2006-10-06 09:40:00,61.94,62.0,61.7,61.7,23904.813412655487,39.2773,39.3154,39.1251,39.1251,23904.8134
2006-10-06 09:45:00,61.71,61.71,61.58,61.59,26392.644672796105,39.1315,39.1315,39.049,39.0554,26392.6447
2006-10-06 09:50:00,61.56,61.58,61.48,61.53,13412.655489453758,39.0364,39.049,38.9856,39.0173,13412.6555
2006-10-06 09:55:00,61.53,61.58,61.41,61.49,24012.979989183343,39.0173,39.049,38.9412,38.992,24012.98
2006-10-06 10:00:00,61.52,61.57,61.46,61.48,25851.81179015684,39.011,39.0427,38.9729,38.9856,25851.8118
2006-10-06 10:05:00,61.48,61.5,61.44,61.47,20010.816657652784,38.9856,38.9983,38.9603,38.9793,20010.8167
2006-10-06 10:10:00,61.47,61.57,61.46,61.52,36019.469983775016,38.9793,39.0427,38.9729,39.011,36019.47
2006-10-06 10:15:00,61.52,61.52,61.41,61.47,32125.47322877231,39.011,39.011,38.9412,38.9793,32125.4732
2006-10-06 10:20:00,61.47,61.52,61.45,61.45,16549.486208761493,38.9793,39.011,38.9666,38.9666,16549.4862
2006-10-06 10:25:00,61.42,61.47,61.4,61.46,16224.986479177933,38.9476,38.9793,38.9349,38.9729,16224.9865
2006-10-06 10:30:00,61.45,61.45,61.41,61.44,20659.8161168199,38.9666,38.9666,38.9412,38.9603,20659.8161
2006-10-06 10:35:00,61.45,61.55,61.45,61.52,25202.812330989724,38.9666,39.03,38.9666,39.011,25202.8123
2006-10-06 10:40:00,61.51,61.53,61.45,61.45,31584.640346133045,39.0047,39.0173,38.9666,38.9666,31584.6403
2006-10-06 10:45:00,61.46,61.64,61.45,61.6,24553.812871822607,38.9729,39.0871,38.9666,39.0617,24553.8129
2006-10-06 10:50:00,61.59,61.71,61.53,61.63,19253.65062195781,39.0554,39.1315,39.0173,39.0807,19253.6506
2006-10-06 10:55:00,61.63,61.63,61.55,61.56,18171.98485667929,39.0807,39.0807,39.03,39.0364,18171.9849
2006-10-06 11:00:00,61.56,61.61,61.53,61.58,20443.4829637642,39.0364,39.0681,39.0173,39.049,20443.483
2006-10-06 11:05:00,61.58,61.64,61.54,61.56,12763.656030286642,39.049,39.0871,39.0237,39.0364,12763.656
2006-10-06 11:10:00,61.55,61.6,61.52,61.56,16873.98593834505,39.03,39.0617,39.011,39.0364,16873.9859
2006-10-06 11:15:00,61.56,61.65,61.54,61.57,26284.478096268253,39.0364,39.0934,39.0237,39.0427,26284.4781
2006-10-06 11:20:00,61.6,61.65,61.58,61.62,8220.65981611682,39.0617,39.0934,39.049,39.0744,8220.6598
2006-10-06 11:25:00,61.61,61.62,61.56,61.62,23580.31368307193,39.0681,39.0744,39.0364,39.0744,23580.3137
2006-10-06 11:30:00,61.6,61.65,61.56,61.61,17522.98539751217,39.0617,39.0934,39.0364,39.0681,17522.9854
2006-10-06 11:35:00,61.59,61.75,61.59,61.66,28231.47647376961,39.0554,39.1568,39.0554,39.0998,28231.4765
2006-10-06 11:40:00,61.66,61.72,61.62,61.63,13412.655489453758,39.0998,39.1378,39.0744,39.0807,13412.6555
2006-10-06 11:45:00,61.64,61.65,61.59,61.59,7787.993510005408,39.0871,39.0934,39.0554,39.0554,7787.9935
2006-10-06 11:50:00,61.59,61.6,61.48,61.51,21741.48188209843,39.0554,39.0617,38.9856,39.0047,21741.4819
2006-10-06 11:55:00,61.53,61.53,61.46,61.51,12979.989183342346,39.0173,39.0173,38.9729,39.0047,12979.9892
2006-10-06 12:00:00,61.51,61.66,61.51,61.66,7030.8274743104375,39.0047,39.0998,39.0047,39.0998,7030.8275
2006-10-06 12:05:00,61.65,61.66,61.52,61.54,15900.486749594374,39.0934,39.0998,39.011,39.0237,15900.4867
2006-10-06 12:10:00,61.54,61.56,61.48,61.53,11357.490535424551,39.0237,39.0364,38.9856,39.0173,11357.4905
2006-10-06 12:15:00,61.54,61.59,61.53,61.59,20876.14926987561,39.0237,39.0554,39.0173,39.0554,20876.1493
2006-10-06 12:20:00,61.58,61.66,61.55,61.66,10059.491617090318,39.049,39.0998,39.03,39.0998,10059.4916
2006-10-06 12:25:00,61.67,61.71,61.66,61.69,8436.992969172525,39.1061,39.1315,39.0998,39.1188,8436.993
2006-10-06 12:30:00,61.69,61.8,61.69,61.74,10383.991346673878,39.1188,39.1885,39.1188,39.1505,10383.9913
2006-10-06 12:35:00,61.76,61.78,61.67,61.72,12006.489994591671,39.1632,39.1759,39.1061,39.1378,12006.49
2006-10-06 12:40:00,61.72,61.82,61.72,61.79,12979.989183342346,39.1378,39.2012,39.1378,39.1822,12979.9892
2006-10-06 12:45:00,61.8,61.9,61.8,61.86,14169.821525148727,39.1885,39.252,39.1885,39.2266,14169.8215
2006-10-06 12:50:00,61.86,61.89,61.86,61.88,6598.161168199026,39.2266,39.2456,39.2266,39.2393,6598.1612
2006-10-06 12:55:00,61.87,61.91,61.86,61.87,8869.659275283937,39.2329,39.2583,39.2266,39.2329,8869.6593
2006-10-06 13:00:00,61.87,61.9,61.84,61.84,10816.657652785289,39.2329,39.252,39.2139,39.2139,10816.6577
2006-10-06 13:05:00,61.86,61.9,61.84,61.88,7247.160627366144,39.2266,39.252,39.2139,39.2393,7247.1606
2006-10-06 13:10:00,61.9,61.92,61.9,61.92,6165.494862087615,39.252,39.2646,39.252,39.2646,6165.4949
2006-10-06 13:15:00,61.9,61.96,61.88,61.92,9194.159004867495,39.252,39.29,39.2393,39.2646,9194.159
2006-10-06 13:20:00,61.91,61.93,61.9,61.93,3569.4970254191453,39.2583,39.271,39.252,39.271,3569.497
2006-10-06 13:25:00,61.92,61.92,61.84,61.88,9843.158464034614,39.2646,39.2646,39.2139,39.2393,9843.1585
2006-10-06 13:30:00,61.88,61.89,61.85,61.85,7355.327203893997,39.2393,39.2456,39.2203,39.2203,7355.3272
2006-10-06 13:35:00,61.84,61.9,61.84,61.9,3569.4970254191453,39.2139,39.252,39.2139,39.252,3569.497
2006-10-06 13:40:00,61.87,61.88,61.85,61.88,9302.32558139535,39.2329,39.2393,39.2203,39.2393,9302.3256
2006-10-06 13:45:00,61.88,61.88,61.83,61.83,6165.494862087615,39.2393,39.2393,39.2076,39.2076,6165.4949
2006-10-06 13:50:00,61.83,61.89,61.81,61.89,19145.484045429963,39.2076,39.2456,39.1949,39.2456,19145.484
2006-10-06 13:55:00,61.9,61.9,61.8,61.8,19361.817198485667,39.252,39.252,39.1885,39.1885,19361.8172
2006-10-06 14:00:00,61.82,61.9,61.77,61.77,9302.32558139535,39.2012,39.252,39.1695,39.1695,9302.3256
2006-10-06 14:05:00,61.77,61.78,61.75,61.77,6381.828015143321,39.1695,39.1759,39.1568,39.1695,6381.828
2006-10-06 14:10:00,61.74,61.88,61.74,61.88,10059.491617090318,39.1505,39.2393,39.1505,39.2393,10059.4916
2006-10-06 14:15:00,61.88,61.9,61.82,61.83,9085.992428339645,39.2393,39.252,39.2012,39.2076,9085.9924
2006-10-06 14:20:00,61.82,61.87,61.78,61.87,7030.8274743104375,39.2012,39.2329,39.1759,39.2329,7030.8275
2006-10-06 14:25:00,61.87,61.88,61.84,61.85,5732.828555976204,39.2329,39.2393,39.2139,39.2203,5732.8286
2006-10-06 14:30:00,61.86,61.94,61.86,61.94,9518.658734451054,39.2266,39.2773,39.2266,39.2773,9518.6587
2006-10-06 14:35:00,61.93,62.02,61.93,62.01,22065.98161168199,39.271,39.3281,39.271,39.3217,22065.9816
2006-10-06 14:40:00,62.02,62.08,62.01,62.01,11141.157382368849,39.3281,39.3661,39.3217,39.3217,11141.1574
2006-10-06 14:45:00,62.0,62.02,61.94,62.01,10059.491617090318,39.3154,39.3281,39.2773,39.3217,10059.4916
2006-10-06 14:50:00,62.01,62.08,61.99,62.08,16873.98593834505,39.3217,39.3661,39.309,39.3661,16873.9859
2006-10-06 14:55:00,62.09,62.1,62.07,62.07,6706.327744726879,39.3724,39.3788,39.3598,39.3598,6706.3277
2006-10-06 15:00:00,62.06,62.09,62.03,62.09,8436.992969172525,39.3534,39.3724,39.3344,39.3724,8436.993
2006-10-06 15:05:00,62.06,62.13,62.06,62.1,11141.157382368849,39.3534,39.3978,39.3534,39.3788,11141.1574
2006-10-06 15:10:00,62.08,62.13,62.06,62.08,8112.493239588966,39.3661,39.3978,39.3534,39.3661,8112.4932
2006-10-06 15:15:00,62.08,62.1,62.04,62.1,10059.491617090318,39.3661,39.3788,39.3407,39.3788,10059.4916
2006-10-06 15:20:00,62.1,62.11,62.03,62.06,17522.98539751217,39.3788,39.3851,39.3344,39.3534,17522.9854
2006-10-06 15:25:00,62.04,62.04,61.99,62.02,8436.992969172525,39.3407,39.3407,39.309,39.3281,8436.993
2006-10-06 15:30:00,62.02,62.04,62.0,62.02,10383.991346673878,39.3281,39.3407,39.3154,39.3281,10383.9913
2006-10-06 15:35:00,62.01,62.03,61.96,62.01,15684.153596538668,39.3217,39.3344,39.29,39.3217,15684.1536
2006-10-06 15:40:00,61.99,62.01,61.91,61.93,14926.9875608437,39.309,39.3217,39.2583,39.271,14926.9876
2006-10-06 15:45:00,61.93,61.96,61.92,61.93,13628.988642509465,39.271,39.29,39.2646,39.271,13628.9886
2006-10-06 15:50:00,61.95,62.01,61.89,62.0,21741.48188209843,39.2837,39.3217,39.2456,39.3154,21741.4819
2006-10-06 15:55:00,62.0,62.02,61.96,62.02,35911.30340724716,39.3154,39.3281,39.29,39.3281,35911.3034
2006-10-09 09:30:00,61.92,61.97,61.87,61.91,9518.658734451054,39.2646,39.2963,39.2329,39.2583,9518.6587
2006-10-09 09:35:00,61.96,62.03,61.91,62.03,4975.662520281233,39.29,39.3344,39.2583,39.3344,4975.6625
2006-10-09 09:40:00,62.03,62.11,61.99,62.11,5083.829096809086,39.3344,39.3851,39.309,39.3851,5083.8291
2006-10-09 09:45:00,62.11,62.2,62.06,62.14,7571.660356949702,39.3851,39.4422,39.3534,39.4041,7571.6604
2006-10-09 09:50:00,62.16,62.19,62.14,62.14,3353.16387236344,39.4168,39.4359,39.4041,39.4041,3353.1639
2006-10-09 09:55:00,62.14,62.19,62.1,62.1,6057.328285559762,39.4041,39.4359,39.3788,39.3788,6057.3283
2006-10-09 10:00:00,62.15,62.15,62.09,62.12,6057.328285559762,39.4105,39.4105,39.3724,39.3915,6057.3283
2006-10-09 10:05:00,62.13,62.21,62.12,62.17,5840.995132504056,39.3978,39.4485,39.3915,39.4232,5840.9951
2006-10-09 10:10:00,62.18,62.26,62.18,62.26,2920.497566252028,39.4295,39.4802,39.4295,39.4802,2920.4976
2006-10-09 10:15:00,62.25,62.3,62.19,62.19,6706.327744726879,39.4739,39.5056,39.4359,39.4359,6706.3277
2006-10-09 10:20:00,62.17,62.29,62.17,62.26,4759.329367225527,39.4232,39.4993,39.4232,39.4802,4759.3294
2006-10-09 10:25:00,62.26,62.34,62.24,62.29,6381.828015143321,39.4802,39.531,39.4676,39.4993,6381.828
2006-10-09 10:30:00,62.33,62.33,62.17,62.24,6922.660897782585,39.5246,39.5246,39.4232,39.4676,6922.6609
2006-10-09 10:35:00,62.2,62.34,62.2,62.31,5516.495402920497,39.4422,39.531,39.4422,39.5119,5516.4954
2006-10-09 10:40:00,62.33,62.33,62.19,62.19,8869.659275283937,39.5246,39.5246,39.4359,39.4359,8869.6593
2006-10-09 10:45:00,62.18,62.18,62.08,62.09,9410.4921579232,39.4295,39.4295,39.3661,39.3724,9410.4922
2006-10-09 10:50:00,62.1,62.11,62.02,62.08,4218.496484586262,39.3788,39.3851,39.3281,39.3661,4218.4965
2006-10-09 10:55:00,62.09,62.12,62.07,62.07,3893.996755002704,39.3724,39.3915,39.3598,39.3598,3893.9968
2006-10-09 11:00:00,62.07,62.08,62.04,62.06,5300.162249864791,39.3598,39.3661,39.3407,39.3534,5300.1622
2006-10-09 11:05:00,62.05,62.06,61.97,62.01,16982.152514872905,39.3471,39.3534,39.2963,39.3217,16982.1525
2006-10-09 11:10:00,61.97,61.98,61.92,61.93,7247.160627366144,39.2963,39.3027,39.2646,39.271,7247.1606
2006-10-09 11:15:00,61.92,61.95,61.91,61.93,1514.3320713899404,39.2646,39.2837,39.2583,39.271,1514.3321
2006-10-09 11:20:00,61.94,62.0,61.93,61.98,5408.328826392644,39.2773,39.3154,39.271,39.3027,5408.3288
2006-10-09 11:25:00,61.95,62.0,61.93,61.99,4218.496484586262,39.2837,39.3154,39.271,39.309,4218.4965
2006-10-09 11:30:00,61.98,61.99,61.92,61.99,6381.828015143321,39.3027,39.309,39.2646,39.309,6381.828
2006-10-09 11:35:00,61.98,62.02,61.96,62.02,7247.160627366144,39.3027,39.3281,39.29,39.3281,7247.1606
2006-10-09 11:40:00,62.02,62.03,62.0,62.02,6381.828015143321,39.3281,39.3344,39.3154,39.3281,6381.828
2006-10-09 11:45:00,62.04,62.04,62.0,62.02,6057.328285559762,39.3407,39.3407,39.3154,39.3281,6057.3283
2006-10-09 11:50:00,62.02,62.1,61.98,62.04,14710.654407787992,39.3281,39.3788,39.3027,39.3407,14710.6544
2006-10-09 11:55:00,62.02,62.05,61.98,62.05,4218.496484586262,39.3281,39.3471,39.3027,39.3471,4218.4965
2006-10-09 12:00:00,62.05,62.08,62.0,62.02,4651.162790697675,39.3471,39.3661,39.3154,39.3281,4651.1628
2006-10-09 12:05:00,62.02,62.04,62.02,62.03,3244.9972958355866,39.3281,39.3407,39.3281,39.3344,3244.9973
2006-10-09 12:10:00,62.04,62.05,62.01,62.02,4975.662520281233,39.3407,39.3471,39.3217,39.3281,4975.6625
2006-10-09 12:15:00,62.01,62.02,61.94,61.96,6922.660897782585,39.3217,39.3281,39.2773,39.29,6922.6609
2006-10-09 12:20:00,61.94,61.97,61.92,61.92,15467.820443482964,39.2773,39.2963,39.2646,39.2646,15467.8204
2006-10-09 12:25:00,61.92,61.96,61.92,61.93,2812.330989724175,39.2646,39.29,39.2646,39.271,2812.331
2006-10-09 12:30:00,61.94,62.05,61.94,62.03,7896.160086533261,39.2773,39.3471,39.2773,39.3344,7896.1601
2006-10-09 12:35:00,62.03,62.03,62.02,62.03,2271.4981070849108,39.3344,39.3344,39.3281,39.3344,2271.4981
2006-10-09 12:40:00,62.04,62.06,62.04,62.05,3028.664142779881,39.3407,39.3534,39.3407,39.3471,3028.6641
2006-10-09 12:45:00,62.05,62.05,62.02,62.04,1946.998377501352,39.3471,39.3471,39.3281,39.3407,1946.9984
2006-10-09 12:50:00,62.04,62.07,62.03,62.03,7030.8274743104375,39.3407,39.3598,39.3344,39.3344,7030.8275
2006-10-09 12:55:00,62.03,62.04,61.97,61.97,5300.162249864791,39.3344,39.3407,39.2963,39.2963,5300.1622
2006-10-09 13:00:00,61.97,62.0,61.97,62.0,2379.6646836127634,39.2963,39.3154,39.2963,39.3154,2379.6647
2006-10-09 13:05:00,62.0,62.01,61.99,62.01,2163.3315305570577,39.3154,39.3217,39.309,39.3217,2163.3315
2006-10-09 13:10:00,62.01,62.06,62.01,62.06,3028.664142779881,39.3217,39.3534,39.3217,39.3534,3028.6641
2006-10-09 13:15:00,62.07,62.08,62.02,62.02,4110.32990805841,39.3598,39.3661,39.3281,39.3281,4110.3299
2006-10-09 13:20:00,62.02,62.04,61.98,62.01,4975.662520281233,39.3281,39.3407,39.3027,39.3217,4975.6625
2006-10-09 13:25:00,62.03,62.06,62.03,62.06,6165.494862087615,39.3344,39.3534,39.3344,39.3534,6165.4949
2006-10-09 13:30:00,62.06,62.06,62.04,62.05,2379.6646836127634,39.3534,39.3534,39.3407,39.3471,2379.6647
2006-10-09 13:35:00,62.06,62.06,62.05,62.05,2920.497566252028,39.3534,39.3534,39.3471,39.3471,2920.4976
2006-10-09 13:40:00,62.07,62.09,62.05,62.05,4867.49594375338,39.3598,39.3724,39.3471,39.3471,4867.4959
2006-10-09 13:45:00,62.05,62.06,62.03,62.05,2812.330989724175,39.3471,39.3534,39.3344,39.3471,2812.331
2006-10-09 13:50:00,62.05,62.07,62.04,62.05,3893.996755002704,39.3471,39.3598,39.3407,39.3471,3893.9968
2006-10-09 13:55:00,62.05,62.07,62.02,62.04,6489.994591671173,39.3471,39.3598,39.3281,39.3407,6489.9946
2006-10-09 14:00:00,62.04,62.08,62.04,62.07,6598.161168199026,39.3407,39.3661,39.3407,39.3598,6598.1612
2006-10-09 14:05:00,62.07,62.11,62.05,62.09,5840.995132504056,39.3598,39.3851,39.3471,39.3724,5840.9951
2006-10-09 14:10:00,62.11,62.17,62.1,62.1,17198.48566792861,39.3851,39.4232,39.3788,39.3788,17198.4857
2006-10-09 14:15:00,62.1,62.17,62.1,62.17,1838.8318009734992,39.3788,39.4232,39.3788,39.4232,1838.8318
2006-10-09 14:20:00,62.16,62.21,62.16,62.17,3028.664142779881,39.4168,39.4485,39.4168,39.4232,3028.6641
2006-10-09 14:25:00,62.17,62.28,62.14,62.23,4867.49594375338,39.4232,39.4929,39.4041,39.4612,4867.4959
2006-10-09 14:30:00,62.23,62.24,62.2,62.23,2487.8312601406165,39.4612,39.4676,39.4422,39.4612,2487.8313
2006-10-09 14:35:00,62.22,62.23,62.13,62.18,8004.326663061114,39.4549,39.4612,39.3978,39.4295,8004.3267
2006-10-09 14:40:00,62.16,62.2,62.16,62.2,2379.6646836127634,39.4168,39.4422,39.4168,39.4422,2379.6647
2006-10-09 14:45:00,62.2,62.27,62.18,62.25,8977.82585181179,39.4422,39.4866,39.4295,39.4739,8977.8259
2006-10-09 14:50:00,62.23,62.29,62.21,62.26,4759.329367225527,39.4612,39.4993,39.4485,39.4802,4759.3294
2006-10-09 14:55:00,62.26,62.31,62.26,62.3,1946.998377501352,39.4802,39.5119,39.4802,39.5056,1946.9984
2006-10-09 15:00:00,62.3,62.3,62.27,62.3,3785.830178474851,39.5056,39.5056,39.4866,39.5056,3785.8302
2006-10-09 15:05:00,62.28,62.3,62.22,62.22,3893.996755002704,39.4929,39.5056,39.4549,39.4549,3893.9968
2006-10-09 15:10:00,62.22,62.25,62.15,62.19,14386.154678204435,39.4549,39.4739,39.4105,39.4359,14386.1547
2006-10-09 15:15:00,62.18,62.2,62.16,62.16,2163.3315305570577,39.4295,39.4422,39.4168,39.4168,2163.3315
2006-10-09 15:20:00,62.16,62.19,62.16,62.17,5408.328826392644,39.4168,39.4359,39.4168,39.4232,5408.3288
2006-10-09 15:25:00,62.15,62.2,62.15,62.17,4110.32990805841,39.4105,39.4422,39.4105,39.4232,4110.3299
2006-10-09 15:30:00,62.18,62.27,62.18,62.25,9302.32558139535,39.4295,39.4866,39.4295,39.4739,9302.3256
2006-10-09 15:35:00,62.25,62.25,62.15,62.17,4651.162790697675,39.4739,39.4739,39.4105,39.4232,4651.1628
2006-10-09 15:40:00,62.17,62.2,62.13,62.13,4542.9962141698215,39.4232,39.4422,39.3978,39.3978,4542.9962
2006-10-09 15:45:00,62.13,62.21,62.11,62.19,8761.492698756085,39.3978,39.4485,39.3851,39.4359,8761.4927
2006-10-09 15:50:00,62.22,62.27,62.18,62.27,12655.489453758788,39.4549,39.4866,39.4295,39.4866,12655.4895
2006-10-09 15:55:00,62.26,62.27,62.15,62.2,16765.819361817197,39.4802,39.4866,39.4105,39.4422,16765.8194
2006-10-10 09:30:00,62.54,62.59,62.47,62.47,23688.480259599783,39.6578,39.6895,39.6134,39.6134,23688.4803
2006-10-10 09:35:00,62.47,62.72,62.47,62.62,16765.819361817197,39.6134,39.7719,39.6134,39.7085,16765.8194
2006-10-10 09:40:00,62.65,62.68,62.52,62.52,9843.158464034614,39.7275,39.7466,39.6451,39.6451,9843.1585
2006-10-10 09:45:00,62.54,62.56,62.41,62.41,5732.828555976204,39.6578,39.6705,39.5754,39.5754,5732.8286
2006-10-10 09:50:00,62.41,62.41,62.14,62.14,7679.826933477555,39.5754,39.5754,39.4041,39.4041,7679.8269
2006-10-10 09:55:00,62.14,62.15,62.01,62.02,8869.659275283937,39.4041,39.4105,39.3217,39.3281,8869.6593
2006-10-10 10:00:00,62.03,62.04,61.96,61.96,3785.830178474851,39.3344,39.3407,39.29,39.29,3785.8302
2006-10-10 10:05:00,61.96,62.0,61.94,62.0,4326.663061114115,39.29,39.3154,39.2773,39.3154,4326.6631
2006-10-10 10:10:00,61.98,62.06,61.98,61.98,22823.14764737696,39.3027,39.3534,39.3027,39.3027,22823.1476
2006-10-10 10:15:00,61.98,61.98,61.92,61.93,5624.66197944835,39.3027,39.3027,39.2646,39.271,5624.662
2006-10-10 10:20:00,61.93,61.93,61.89,61.91,4110.32990805841,39.271,39.271,39.2456,39.2583,4110.3299
2006-10-10 10:25:00,61.92,62.02,61.87,61.87,6814.494321254732,39.2646,39.3281,39.2329,39.2329,6814.4943
2006-10-10 10:30:00,61.9,62.0,61.9,61.98,20876.14926987561,39.252,39.3154,39.252,39.3027,20876.1493
2006-10-10 10:35:00,61.98,62.0,61.93,61.93,11141.157382368849,39.3027,39.3154,39.271,39.271,11141.1574
2006-10-10 10:40:00,61.91,61.99,61.9,61.98,10059.491617090318,39.2583,39.309,39.252,39.3027,10059.4916
2006-10-10 10:45:00,61.98,61.99,61.82,61.87,17847.485127095726,39.3027,39.309,39.2012,39.2329,17847.4851
2006-10-10 10:50:00,61.84,62.04,61.8,62.02,14494.321254732287,39.2139,39.3407,39.1885,39.3281,14494.3213
2006-10-10 10:55:00,62.02,62.05,62.0,62.0,8977.82585181179,39.3281,39.3471,39.3154,39.3154,8977.8259
2006-10-10 11:00:00,62.0,62.02,61.95,61.95,10275.824770146024,39.3154,39.3281,39.2837,39.2837,10275.8248
2006-10-10 11:05:00,61.95,61.99,61.95,61.97,3353.16387236344,39.2837,39.309,39.2837,39.2963,3353.1639
2006-10-10 11:10:00,61.99,62.03,61.96,62.03,4651.162790697675,39.309,39.3344,39.29,39.3344,4651.1628
2006-10-10 11:15:00,62.03,62.09,62.03,62.09,4110.32990805841,39.3344,39.3724,39.3344,39.3724,4110.3299
2006-10-10 11:20:00,62.08,62.21,62.08,62.2,16982.152514872905,39.3661,39.4485,39.3661,39.4422,16982.1525
2006-10-10 11:25:00,62.24,62.25,62.17,62.2,8004.326663061114,39.4676,39.4739,39.4232,39.4422,8004.3267
2006-10-10 11:30:00,62.2,62.21,62.11,62.11,10600.324499729582,39.4422,39.4485,39.3851,39.3851,10600.3245
2006-10-10 11:35:00,62.14,62.17,62.12,62.15,5840.995132504056,39.4041,39.4232,39.3915,39.4105,5840.9951
2006-10-10 11:40:00,62.17,62.19,62.14,62.16,1946.998377501352,39.4232,39.4359,39.4041,39.4168,1946.9984
2006-10-10 11:45:00,62.15,62.19,62.15,62.19,1730.6652244456463,39.4105,39.4359,39.4105,39.4359,1730.6652
2006-10-10 11:50:00,62.19,62.19,62.14,62.16,2055.164954029205,39.4359,39.4359,39.4041,39.4168,2055.165
2006-10-10 11:55:00,62.15,62.17,62.14,62.17,973.499188750676,39.4105,39.4232,39.4041,39.4232,973.4992
2006-10-10 12:00:00,62.17,62.26,62.17,62.26,2055.164954029205,39.4232,39.4802,39.4232,39.4802,2055.165
2006-10-10 12:05:00,62.25,62.25,62.15,62.2,3353.16387236344,39.4739,39.4739,39.4105,39.4422,3353.1639
2006-10-10 12:10:00,62.2,62.22,62.18,62.18,4110.32990805841,39.4422,39.4549,39.4295,39.4295,4110.3299
2006-10-10 12:15:00,62.16,62.16,62.13,62.13,1514.3320713899404,39.4168,39.4168,39.3978,39.3978,1514.3321
2006-10-10 12:20:00,62.09,62.14,62.09,62.1,3893.996755002704,39.3724,39.4041,39.3724,39.3788,3893.9968
2006-10-10 12:25:00,62.11,62.14,62.05,62.14,2487.8312601406165,39.3851,39.4041,39.3471,39.4041,2487.8313
2006-10-10 12:30:00,62.12,62.16,62.11,62.16,2379.6646836127634,39.3915,39.4168,39.3851,39.4168,2379.6647
2006-10-10 12:35:00,62.16,62.18,62.15,62.15,2379.6646836127634,39.4168,39.4295,39.4105,39.4105,2379.6647
2006-10-10 12:40:00,62.15,62.15,62.12,62.15,3136.830719307734,39.4105,39.4105,39.3915,39.4105,3136.8307
2006-10-10 12:45:00,62.16,62.25,62.16,62.25,11898.323418063816,39.4168,39.4739,39.4168,39.4739,11898.3234
2006-10-10 12:50:00,62.25,62.26,62.21,62.24,1946.998377501352,39.4739,39.4802,39.4485,39.4676,1946.9984
2006-10-10 12:55:00,62.26,62.3,62.26,62.3,2812.330989724175,39.4802,39.5056,39.4802,39.5056,2812.331
2006-10-10 13:00:00,62.31,62.33,62.29,62.33,5408.328826392644,39.5119,39.5246,39.4993,39.5246,5408.3288
2006-10-10 13:05:00,62.33,62.33,62.26,62.27,3353.16387236344,39.5246,39.5246,39.4802,39.4866,3353.1639
2006-10-10 13:10:00,62.27,62.3,62.27,62.27,3136.830719307734,39.4866,39.5056,39.4866,39.4866,3136.8307
2006-10-10 13:15:00,62.23,62.28,62.2,62.22,3677.6636019469984,39.4612,39.4929,39.4422,39.4549,3677.6636
2006-10-10 13:20:00,62.23,62.34,62.23,62.34,4651.162790697675,39.4612,39.531,39.4612,39.531,4651.1628
2006-10-10 13:25:00,62.35,62.36,62.32,62.34,2595.997836668469,39.5373,39.5437,39.5183,39.531,2595.9978
2006-10-10 13:30:00,62.34,62.39,62.28,62.39,4110.32990805841,39.531,39.5627,39.4929,39.5627,4110.3299
2006-10-10 13:35:00,62.35,62.35,62.28,62.28,3893.996755002704,39.5373,39.5373,39.4929,39.4929,3893.9968
2006-10-10 13:40:00,62.27,62.39,62.22,62.39,8112.493239588966,39.4866,39.5627,39.4549,39.5627,8112.4932
2006-10-10 13:45:00,62.39,62.39,62.38,62.39,2595.997836668469,39.5627,39.5627,39.5563,39.5627,2595.9978
2006-10-10 13:50:00,62.4,62.4,62.39,62.39,1297.9989183342348,39.569,39.569,39.5627,39.5627,1297.9989
2006-10-10 13:55:00,62.39,62.39,62.34,62.37,4542.9962141698215,39.5627,39.5627,39.531,39.55,4542.9962
2006-10-10 14:00:00,62.33,62.4,62.31,62.4,10708.491076257436,39.5246,39.569,39.5119,39.569,10708.4911
2006-10-10 14:05:00,62.39,62.42,62.34,62.39,9085.992428339645,39.5627,39.5817,39.531,39.5627,9085.9924
2006-10-10 14:10:00,62.39,62.39,62.37,62.37,4542.9962141698215,39.5627,39.5627,39.55,39.55,4542.9962
2006-10-10 14:15:00,62.39,62.39,62.39,62.39,1297.9989183342348,39.5627,39.5627,39.5627,39.5627,1297.9989
2006-10-10 14:20:00,62.38,62.39,62.3,62.33,8977.82585181179,39.5563,39.5627,39.5056,39.5246,8977.8259
2006-10-10 14:25:00,62.32,62.4,62.3,62.36,3893.996755002704,39.5183,39.569,39.5056,39.5437,3893.9968
2006-10-10 14:30:00,62.38,62.46,62.38,62.41,4867.49594375338,39.5563,39.6071,39.5563,39.5754,4867.4959
2006-10-10 14:35:00,62.42,62.45,62.35,62.35,6273.661438615468,39.5817,39.6007,39.5373,39.5373,6273.6614
2006-10-10 14:40:00,62.35,62.4,62.35,62.38,5083.829096809086,39.5373,39.569,39.5373,39.5563,5083.8291
2006-10-10 14:45:00,62.39,62.5,62.38,62.47,6922.660897782585,39.5627,39.6324,39.5563,39.6134,6922.6609
2006-10-10 14:50:00,62.48,62.52,62.45,62.45,2271.4981070849108,39.6197,39.6451,39.6007,39.6007,2271.4981
2006-10-10 14:55:00,62.45,62.49,62.44,62.44,1514.3320713899404,39.6007,39.6261,39.5944,39.5944,1514.3321
2006-10-10 15:00:00,62.44,62.54,62.44,62.5,5191.995673336939,39.5944,39.6578,39.5944,39.6324,5191.9957
2006-10-10 15:05:00,62.49,62.49,62.43,62.43,1297.9989183342348,39.6261,39.6261,39.588,39.588,1297.9989
2006-10-10 15:10:00,62.43,62.45,62.35,62.39,3785.830178474851,39.588,39.6007,39.5373,39.5627,3785.8302
2006-10-10 15:15:00,62.39,62.45,62.39,62.45,6598.161168199026,39.5627,39.6007,39.5627,39.6007,6598.1612
2006-10-10 15:20:00,62.45,62.47,62.4,62.45,2379.6646836127634,39.6007,39.6134,39.569,39.6007,2379.6647
2006-10-10 15:25:00,62.47,62.5,62.45,62.46,7463.49378042185,39.6134,39.6324,39.6007,39.6071,7463.4938
2006-10-10 15:30:00,62.43,62.45,62.39,62.43,8545.159545700379,39.588,39.6007,39.5627,39.588,8545.1595
2006-10-10 15:35:00,62.43,62.48,62.4,62.48,4110.32990805841,39.588,39.6197,39.569,39.6197,4110.3299
2006-10-10 15:40:00,62.48,62.51,62.48,62.48,7463.49378042185,39.6197,39.6388,39.6197,39.6197,7463.4938
2006-10-10 15:45:00,62.51,62.63,62.49,62.62,13520.82206598161,39.6388,39.7149,39.6261,39.7085,13520.8221
2006-10-10 15:50:00,62.61,62.61,62.55,62.57,7463.49378042185,39.7022,39.7022,39.6641,39.6768,7463.4938
2006-10-10 15:55:00,62.57,62.58,62.54,62.58,30719.30773391022,39.6768,39.6832,39.6578,39.6832,30719.3077
2006-10-11 09:30:00,62.22,62.36,62.22,62.36,16116.81990265008,39.4549,39.5437,39.4549,39.5437,16116.8199
2006-10-11 09:35:00,62.31,62.34,62.19,62.34,12330.98972417523,39.5119,39.531,39.4359,39.531,12330.9897
2006-10-11 09:40:00,62.33,62.41,62.26,62.4,9194.159004867495,39.5246,39.5754,39.4802,39.569,9194.159
2006-10-11 09:45:00,62.41,62.44,62.22,62.31,9951.325040562466,39.5754,39.5944,39.4549,39.5119,9951.325
2006-10-11 09:50:00,62.39,62.42,62.37,62.37,4326.663061114115,39.5627,39.5817,39.55,39.55,4326.6631
2006-10-11 09:55:00,62.39,62.44,62.23,62.39,26933.47755543537,39.5627,39.5944,39.4612,39.5627,26933.4776
2006-10-11 10:00:00,62.41,62.49,62.38,62.49,7787.993510005408,39.5754,39.6261,39.5563,39.6261,7787.9935
2006-10-11 10:05:00,62.48,62.48,62.34,62.39,6706.327744726879,39.6197,39.6197,39.531,39.5627,6706.3277
2006-10-11 10:10:00,62.38,62.39,62.35,62.38,8653.32612222823,39.5563,39.5627,39.5373,39.5563,8653.3261
2006-10-11 10:15:00,62.39,62.42,62.31,62.31,9194.159004867495,39.5627,39.5817,39.5119,39.5119,9194.159
2006-10-11 10:20:00,62.31,62.35,62.21,62.23,7463.49378042185,39.5119,39.5373,39.4485,39.4612,7463.4938
2006-10-11 10:25:00,62.24,62.25,62.2,62.24,4110.32990805841,39.4676,39.4739,39.4422,39.4676,4110.3299
2006-10-11 10:30:00,62.24,62.39,62.15,62.38,11249.3239588967,39.4676,39.5627,39.4105,39.5563,11249.324
2006-10-11 10:35:00,62.39,62.39,62.29,62.29,5083.829096809086,39.5627,39.5627,39.4993,39.4993,5083.8291
2006-10-11 10:40:00,62.29,62.29,62.23,62.24,10383.991346673878,39.4993,39.4993,39.4612,39.4676,10383.9913
2006-10-11 10:45:00,62.24,62.24,62.2,62.24,20551.64954029205,39.4676,39.4676,39.4422,39.4676,20551.6495
2006-10-11 10:50:00,62.21,62.26,62.15,62.26,13088.1557598702,39.4485,39.4802,39.4105,39.4802,13088.1558
2006-10-11 10:55:00,62.26,62.3,62.26,62.29,5732.828555976204,39.4802,39.5056,39.4802,39.4993,5732.8286
2006-10-11 11:00:00,62.24,62.29,62.24,62.29,3136.830719307734,39.4676,39.4993,39.4676,39.4993,3136.8307
2006-10-11 11:05:00,62.29,62.29,62.27,62.27,10816.657652785289,39.4993,39.4993,39.4866,39.4866,10816.6577
2006-10-11 11:10:00,62.27,62.38,62.27,62.34,6922.660897782585,39.4866,39.5563,39.4866,39.531,6922.6609
2006-10-11 11:15:00,62.33,62.34,62.27,62.27,24986.47917793402,39.5246,39.531,39.4866,39.4866,24986.4792
2006-10-11 11:20:00,62.27,62.29,62.27,62.27,3028.664142779881,39.4866,39.4993,39.4866,39.4866,3028.6641
2006-10-11 11:25:00,62.27,62.33,62.22,62.23,9085.992428339645,39.4866,39.5246,39.4549,39.4612,9085.9924
2006-10-11 11:30:00,62.22,62.27,62.22,62.27,4867.49594375338,39.4549,39.4866,39.4549,39.4866,4867.4959
2006-10-11 11:35:00,62.27,62.38,62.26,62.38,4542.9962141698215,39.4866,39.5563,39.4802,39.5563,4542.9962
2006-10-11 11:40:00,62.41,62.45,62.37,62.45,4002.163331530557,39.5754,39.6007,39.55,39.6007,4002.1633
2006-10-11 11:45:00,62.39,62.46,62.39,62.42,2487.8312601406165,39.5627,39.6071,39.5627,39.5817,2487.8313
2006-10-11 11:50:00,62.42,62.42,62.3,62.3,4651.162790697675,39.5817,39.5817,39.5056,39.5056,4651.1628
2006-10-11 11:55:00,62.27,62.35,62.27,62.35,2487.8312601406165,39.4866,39.5373,39.4866,39.5373,2487.8313
2006-10-11 12:00:00,62.35,62.44,62.35,62.44,9302.32558139535,39.5373,39.5944,39.5373,39.5944,9302.3256
2006-10-11 12:05:00,62.42,62.47,62.4,62.46,9518.658734451054,39.5817,39.6134,39.569,39.6071,9518.6587
2006-10-11 12:10:00,62.45,62.51,62.45,62.45,10924.824229313142,39.6007,39.6388,39.6007,39.6007,10924.8242
2006-10-11 12:15:00,62.44,62.45,62.41,62.41,9734.99188750676,39.5944,39.6007,39.5754,39.5754,9734.9919
2006-10-11 12:20:00,62.39,62.41,62.38,62.39,4326.663061114115,39.5627,39.5754,39.5563,39.5627,4326.6631
2006-10-11 12:25:00,62.37,62.46,62.36,62.46,4867.49594375338,39.55,39.6071,39.5437,39.6071,4867.4959
2006-10-11 12:30:00,62.42,62.45,62.39,62.43,15792.320173066522,39.5817,39.6007,39.5627,39.588,15792.3202
2006-10-11 12:35:00,62.44,62.5,62.4,62.48,3028.664142779881,39.5944,39.6324,39.569,39.6197,3028.6641
2006-10-11 12:40:00,62.48,62.55,62.48,62.55,8545.159545700379,39.6197,39.6641,39.6197,39.6641,8545.1595
2006-10-11 12:45:00,62.55,62.59,62.53,62.57,3461.3304488912927,39.6641,39.6895,39.6515,39.6768,3461.3304
2006-10-11 12:50:00,62.57,62.7,62.57,62.69,4326.663061114115,39.6768,39.7593,39.6768,39.7529,4326.6631
2006-10-11 12:55:00,62.69,62.69,62.58,62.66,6814.494321254732,39.7529,39.7529,39.6832,39.7339,6814.4943
2006-10-11 13:00:00,62.63,62.68,62.62,62.68,6057.328285559762,39.7149,39.7466,39.7085,39.7466,6057.3283
2006-10-11 13:05:00,62.68,62.7,62.62,62.62,7463.49378042185,39.7466,39.7593,39.7085,39.7085,7463.4938
2006-10-11 13:10:00,62.63,62.65,62.51,62.51,7679.826933477555,39.7149,39.7275,39.6388,39.6388,7679.8269
2006-10-11 13:15:00,62.53,62.54,62.5,62.51,2487.8312601406165,39.6515,39.6578,39.6324,39.6388,2487.8313
2006-10-11 13:20:00,62.48,62.5,62.41,62.41,5408.328826392644,39.6197,39.6324,39.5754,39.5754,5408.3288
2006-10-11 13:25:00,62.41,62.42,62.4,62.4,1946.998377501352,39.5754,39.5817,39.569,39.569,1946.9984
2006-10-11 13:30:00,62.4,62.4,62.36,62.36,3677.6636019469984,39.569,39.569,39.5437,39.5437,3677.6636
2006-10-11 13:35:00,62.41,62.47,62.39,62.47,2379.6646836127634,39.5754,39.6134,39.5627,39.6134,2379.6647
2006-10-11 13:40:00,62.46,62.52,62.46,62.5,1514.3320713899404,39.6071,39.6451,39.6071,39.6324,1514.3321
2006-10-11 13:45:00,62.5,62.56,62.5,62.51,3244.9972958355866,39.6324,39.6705,39.6324,39.6388,3244.9973
2006-10-11 13:50:00,62.51,62.51,62.45,62.46,3569.4970254191453,39.6388,39.6388,39.6007,39.6071,3569.497
2006-10-11 13:55:00,62.48,62.53,62.48,62.53,1946.998377501352,39.6197,39.6515,39.6197,39.6515,1946.9984
2006-10-11 14:00:00,62.53,62.53,62.37,62.49,16982.152514872905,39.6515,39.6515,39.55,39.6261,16982.1525
2006-10-11 14:05:00,62.43,62.43,62.35,62.4,8004.326663061114,39.588,39.588,39.5373,39.569,8004.3267
2006-10-11 14:10:00,62.4,62.43,62.32,62.35,13628.988642509465,39.569,39.588,39.5183,39.5373,13628.9886
2006-10-11 14:15:00,62.35,62.4,62.31,62.31,10059.491617090318,39.5373,39.569,39.5119,39.5119,10059.4916
2006-10-11 14:20:00,62.31,62.39,62.29,62.31,13520.82206598161,39.5119,39.5627,39.4993,39.5119,13520.8221
2006-10-11 14:25:00,62.27,62.39,62.27,62.34,10708.491076257436,39.4866,39.5627,39.4866,39.531,10708.4911
2006-10-11 14:30:00,62.33,62.33,62.24,62.24,16549.486208761493,39.5246,39.5246,39.4676,39.4676,16549.4862
2006-10-11 14:35:00,62.23,62.23,62.14,62.19,7787.993510005408,39.4612,39.4612,39.4041,39.4359,7787.9935
2006-10-11 14:40:00,62.17,62.18,62.08,62.18,8004.326663061114,39.4232,39.4295,39.3661,39.4295,8004.3267
2006-10-11 14:45:00,62.18,62.23,62.18,62.23,7138.994050838291,39.4295,39.4612,39.4295,39.4612,7138.9941
2006-10-11 14:50:00,62.17,62.18,62.1,62.17,20227.14981070849,39.4232,39.4295,39.3788,39.4232,20227.1498
2006-10-11 14:55:00,62.17,62.27,62.17,62.25,7896.160086533261,39.4232,39.4866,39.4232,39.4739,7896.1601
2006-10-11 15:00:00,62.23,62.27,62.22,62.26,23039.480800432662,39.4612,39.4866,39.4549,39.4802,23039.4808
2006-10-11 15:05:00,62.26,62.3,62.26,62.28,24878.312601406164,39.4802,39.5056,39.4802,39.4929,24878.3126
2006-10-11 15:10:00,62.28,62.46,62.26,62.46,18820.984315846403,39.4929,39.6071,39.4802,39.6071,18820.9843
2006-10-11 15:15:00,62.47,62.52,62.42,62.49,32449.972958355866,39.6134,39.6451,39.5817,39.6261,32449.973
2006-10-11 15:20:00,62.47,62.47,62.4,62.44,9194.159004867495,39.6134,39.6134,39.569,39.5944,9194.159
2006-10-11 15:25:00,62.44,62.49,62.41,62.42,11357.490535424551,39.5944,39.6261,39.5754,39.5817,11357.4905
2006-10-11 15:30:00,62.43,62.52,62.43,62.52,14602.48783126014,39.588,39.6451,39.588,39.6451,14602.4878
2006-10-11 15:35:00,62.49,62.52,62.46,62.46,4651.162790697675,39.6261,39.6451,39.6071,39.6071,4651.1628
2006-10-11 15:40:00,62.46,62.49,62.42,62.48,16549.486208761493,39.6071,39.6261,39.5817,39.6197,16549.4862
2006-10-11 15:45:00,62.48,62.51,62.45,62.51,6057.328285559762,39.6197,39.6388,39.6007,39.6388,6057.3283
2006-10-11 15:50:00,62.51,62.6,62.5,62.58,17198.48566792861,39.6388,39.6958,39.6324,39.6832,17198.4857
2006-10-11 15:55:00,62.56,62.63,62.55,62.57,30070.308274743104,39.6705,39.7149,39.6641,39.6768,30070.3083
2006-10-12 09:30:00,62.76,62.76,62.75,62.76,15575.987020010816,39.7973,39.7973,39.791,39.7973,15575.987
2006-10-12 09:35:00,62.63,62.74,62.63,62.74,6165.494862087615,39.7149,39.7846,39.7149,39.7846,6165.4949
2006-10-12 09:40:00,62.77,62.79,62.63,62.68,16982.152514872905,39.8036,39.8163,39.7149,39.7466,16982.1525
2006-10-12 09:45:00,62.67,62.76,62.64,62.71,9843.158464034614,39.7402,39.7973,39.7212,39.7656,9843.1585
2006-10-12 09:50:00,62.74,62.78,62.73,62.74,5408.328826392644,39.7846,39.81,39.7783,39.7846,5408.3288
2006-10-12 09:55:00,62.76,62.83,62.71,62.82,12330.98972417523,39.7973,39.8417,39.7656,39.8353,12330.9897
2006-10-12 10:00:00,62.83,62.83,62.77,62.8,21092.48242293132,39.8417,39.8417,39.8036,39.8227,21092.4824
2006-10-12 10:05:00,62.79,62.81,62.72,62.78,14277.98810167658,39.8163,39.829,39.7719,39.81,14277.9881
2006-10-12 10:10:00,62.77,62.87,62.76,62.76,8004.326663061114,39.8036,39.8671,39.7973,39.7973,8004.3267
2006-10-12 10:15:00,62.78,62.82,62.68,62.82,17090.319091400757,39.81,39.8353,39.7466,39.8353,17090.3191
2006-10-12 10:20:00,62.81,62.87,62.79,62.82,9302.32558139535,39.829,39.8671,39.8163,39.8353,9302.3256
2006-10-12 10:25:00,62.81,62.82,62.79,62.79,3353.16387236344,39.829,39.8353,39.8163,39.8163,3353.1639
2006-10-12 10:30:00,62.77,62.79,62.73,62.73,6814.494321254732,39.8036,39.8163,39.7783,39.7783,6814.4943
2006-10-12 10:35:00,62.71,62.78,62.68,62.78,9843.158464034614,39.7656,39.81,39.7466,39.81,9843.1585
2006-10-12 10:40:00,62.77,62.87,62.76,62.87,20767.98269334776,39.8036,39.8671,39.7973,39.8671,20767.9827
2006-10-12 10:45:00,62.85,62.87,62.82,62.82,5516.495402920497,39.8544,39.8671,39.8353,39.8353,5516.4954
2006-10-12 10:50:00,62.81,62.9,62.79,62.9,22390.48134126555,39.829,39.8861,39.8163,39.8861,22390.4813
2006-10-12 10:55:00,62.92,62.97,62.89,62.89,13520.82206598161,39.8988,39.9305,39.8797,39.8797,13520.8221
2006-10-12 11:00:00,62.89,62.89,62.77,62.83,5408.328826392644,39.8797,39.8797,39.8036,39.8417,5408.3288
2006-10-12 11:05:00,62.8,62.9,62.8,62.9,3785.830178474851,39.8227,39.8861,39.8227,39.8861,3785.8302
2006-10-12 11:10:00,62.88,62.97,62.88,62.97,7571.660356949702,39.8734,39.9305,39.8734,39.9305,7571.6604
2006-10-12 11:15:00,62.98,63.0,62.92,63.0,6381.828015143321,39.9368,39.9495,39.8988,39.9495,6381.828
2006-10-12 11:20:00,63.0,63.04,62.97,63.0,6165.494862087615,39.9495,39.9749,39.9305,39.9495,6165.4949
2006-10-12 11:25:00,63.0,63.09,63.0,63.05,6706.327744726879,39.9495,40.0066,39.9495,39.9812,6706.3277
2006-10-12 11:30:00,63.03,63.03,62.93,62.98,10383.991346673878,39.9685,39.9685,39.9051,39.9368,10383.9913
2006-10-12 11:35:00,63.0,63.0,62.96,62.99,2163.3315305570577,39.9495,39.9495,39.9241,39.9431,2163.3315
2006-10-12 11:40:00,62.98,63.04,62.97,63.01,4434.8296376419685,39.9368,39.9749,39.9305,39.9558,4434.8296
2006-10-12 11:45:00,63.02,63.02,62.98,63.01,5083.829096809086,39.9622,39.9622,39.9368,39.9558,5083.8291
2006-10-12 11:50:00,63.0,63.03,62.99,62.99,6165.494862087615,39.9495,39.9685,39.9431,39.9431,6165.4949
2006-10-12 11:55:00,62.97,63.02,62.9,62.94,10708.491076257436,39.9305,39.9622,39.8861,39.9114,10708.4911
2006-10-12 12:00:00,62.91,62.93,62.88,62.93,8977.82585181179,39.8924,39.9051,39.8734,39.9051,8977.8259
2006-10-12 12:05:00,62.91,62.96,62.88,62.93,6814.494321254732,39.8924,39.9241,39.8734,39.9051,6814.4943
2006-10-12 12:10:00,62.93,62.96,62.91,62.92,2812.330989724175,39.9051,39.9241,39.8924,39.8988,2812.331
2006-10-12 12:15:00,62.93,62.95,62.91,62.91,3677.6636019469984,39.9051,39.9178,39.8924,39.8924,3677.6636
2006-10-12 12:20:00,62.92,62.93,62.89,62.93,3677.6636019469984,39.8988,39.9051,39.8797,39.9051,3677.6636
2006-10-12 12:25:00,62.96,63.0,62.93,62.98,8328.826392644673,39.9241,39.9495,39.9051,39.9368,8328.8264
2006-10-12 12:30:00,62.97,62.98,62.96,62.97,6273.661438615468,39.9305,39.9368,39.9241,39.9305,6273.6614
2006-10-12 12:35:00,62.97,63.04,62.96,63.04,6489.994591671173,39.9305,39.9749,39.9241,39.9749,6489.9946
2006-10-12 12:40:00,63.05,63.15,63.03,63.15,12006.489994591671,39.9812,40.0446,39.9685,40.0446,12006.49
2006-10-12 12:45:00,63.17,63.19,63.12,63.13,5408.328826392644,40.0573,40.07,40.0256,40.0319,5408.3288
2006-10-12 12:50:00,63.12,63.12,63.07,63.11,5624.66197944835,40.0256,40.0256,39.9939,40.0192,5624.662
2006-10-12 12:55:00,63.09,63.1,63.06,63.07,6165.494862087615,40.0066,40.0129,39.9875,39.9939,6165.4949
2006-10-12 13:00:00,63.05,63.09,63.05,63.08,4434.8296376419685,39.9812,40.0066,39.9812,40.0002,4434.8296
2006-10-12 13:05:00,63.08,63.09,63.06,63.07,3028.664142779881,40.0002,40.0066,39.9875,39.9939,3028.6641
2006-10-12 13:10:00,63.08,63.09,63.05,63.08,2595.997836668469,40.0002,40.0066,39.9812,40.0002,2595.9978
2006-10-12 13:15:00,63.07,63.08,63.0,63.0,4002.163331530557,39.9939,40.0002,39.9495,39.9495,4002.1633
2006-10-12 13:20:00,63.0,63.01,62.98,63.0,4542.9962141698215,39.9495,39.9558,39.9368,39.9495,4542.9962
2006-10-12 13:25:00,62.99,63.0,62.99,63.0,3677.6636019469984,39.9431,39.9495,39.9431,39.9495,3677.6636
2006-10-12 13:30:00,63.0,63.01,62.93,62.98,5732.828555976204,39.9495,39.9558,39.9051,39.9368,5732.8286
2006-10-12 13:35:00,62.99,62.99,62.88,62.9,4759.329367225527,39.9431,39.9431,39.8734,39.8861,4759.3294
2006-10-12 13:40:00,62.89,62.9,62.88,62.9,4002.163331530557,39.8797,39.8861,39.8734,39.8861,4002.1633
2006-10-12 13:45:00,62.89,62.98,62.89,62.93,3785.830178474851,39.8797,39.9368,39.8797,39.9051,3785.8302
2006-10-12 13:50:00,62.93,63.01,62.93,63.01,2595.997836668469,39.9051,39.9558,39.9051,39.9558,2595.9978
2006-10-12 13:55:00,63.01,63.01,62.92,62.98,6057.328285559762,39.9558,39.9558,39.8988,39.9368,6057.3283
2006-10-12 14:00:00,62.94,63.02,62.93,62.97,5949.161709031909,39.9114,39.9622,39.9051,39.9305,5949.1617
2006-10-12 14:05:00,63.0,63.02,62.96,62.97,4218.496484586262,39.9495,39.9622,39.9241,39.9305,4218.4965
2006-10-12 14:10:00,62.98,63.06,62.98,63.03,8545.159545700379,39.9368,39.9875,39.9368,39.9685,8545.1595
2006-10-12 14:15:00,63.04,63.1,63.01,63.01,6273.661438615468,39.9749,40.0129,39.9558,39.9558,6273.6614
2006-10-12 14:20:00,63.01,63.03,62.98,63.03,5300.162249864791,39.9558,39.9685,39.9368,39.9685,5300.1622
2006-10-12 14:25:00,63.02,63.12,63.02,63.07,5516.495402920497,39.9622,40.0256,39.9622,39.9939,5516.4954
2006-10-12 14:30:00,63.07,63.07,62.96,62.96,4975.662520281233,39.9939,39.9939,39.9241,39.9241,4975.6625
2006-10-12 14:35:00,62.96,63.06,62.96,63.06,4218.496484586262,39.9241,39.9875,39.9241,39.9875,4218.4965
2006-10-12 14:40:00,63.06,63.07,63.02,63.04,3569.4970254191453,39.9875,39.9939,39.9622,39.9749,3569.497
2006-10-12 14:45:00,63.04,63.05,62.95,62.98,5840.995132504056,39.9749,39.9812,39.9178,39.9368,5840.9951
2006-10-12 14:50:00,62.96,62.98,62.91,62.92,4218.496484586262,39.9241,39.9368,39.8924,39.8988,4218.4965
2006-10-12 14:55:00,62.91,62.96,62.91,62.96,3244.9972958355866,39.8924,39.9241,39.8924,39.9241,3244.9973
2006-10-12 15:00:00,62.95,63.02,62.95,63.0,6489.994591671173,39.9178,39.9622,39.9178,39.9495,6489.9946
2006-10-12 15:05:00,63.01,63.01,62.99,63.0,4542.9962141698215,39.9558,39.9558,39.9431,39.9495,4542.9962
2006-10-12 15:10:00,63.0,63.11,63.0,63.11,10816.657652785289,39.9495,40.0192,39.9495,40.0192,10816.6577
2006-10-12 15:15:00,63.11,63.11,63.05,63.07,32341.806381828013,40.0192,40.0192,39.9812,39.9939,32341.8064
2006-10-12 15:20:00,63.05,63.13,63.05,63.12,11465.657111952409,39.9812,40.0319,39.9812,40.0256,11465.6571
2006-10-12 15:25:00,63.13,63.17,63.07,63.12,13088.1557598702,40.0319,40.0573,39.9939,40.0256,13088.1558
2006-10-12 15:30:00,63.12,63.2,63.12,63.2,17414.818820984314,40.0256,40.0763,40.0256,40.0763,17414.8188
2006-10-12 15:35:00,63.19,63.2,63.12,63.15,15684.153596538668,40.07,40.0763,40.0256,40.0446,15684.1536
2006-10-12 15:40:00,63.15,63.18,63.11,63.18,17631.15197404002,40.0446,40.0636,40.0192,40.0636,17631.152
2006-10-12 15:45:00,63.18,63.19,63.16,63.16,20659.8161168199,40.0636,40.07,40.0509,40.0509,20659.8161
2006-10-12 15:50:00,63.16,63.23,63.16,63.21,22606.814494321254,40.0509,40.0953,40.0509,40.0827,22606.8145
2006-10-12 15:55:00,63.23,63.23,63.19,63.23,28664.14277988101,40.0953,40.0953,40.07,40.0953,28664.1428
2006-10-13 09:30:00,63.27,63.27,63.08,63.2,14277.98810167658,40.1207,40.1207,40.0002,40.0763,14277.9881
2006-10-13 09:35:00,63.21,63.31,63.19,63.2,9085.992428339645,40.0827,40.1461,40.07,40.0763,9085.9924
2006-10-13 09:40:00,63.22,63.31,63.13,63.29,10492.15792320173,40.089,40.1461,40.0319,40.1334,10492.1579
2006-10-13 09:45:00,63.29,63.33,63.22,63.22,6165.494862087615,40.1334,40.1587,40.089,40.089,6165.4949
2006-10-13 09:50:00,63.31,63.33,63.18,63.27,3785.830178474851,40.1461,40.1587,40.0636,40.1207,3785.8302
2006-10-13 09:55:00,63.28,63.33,63.21,63.32,4867.49594375338,40.127,40.1587,40.0827,40.1524,4867.4959
2006-10-13 10:00:00,63.32,63.33,63.14,63.25,14818.820984315846,40.1524,40.1587,40.0383,40.108,14818.821
2006-10-13 10:05:00,63.23,63.26,63.16,63.22,5408.328826392644,40.0953,40.1144,40.0509,40.089,5408.3288
2006-10-13 10:10:00,63.23,63.32,63.17,63.28,11790.156841535963,40.0953,40.1524,40.0573,40.127,11790.1568
2006-10-13 10:15:00,63.27,63.35,63.18,63.18,16116.81990265008,40.1207,40.1714,40.0636,40.0636,16116.8199
2006-10-13 10:20:00,63.19,63.19,63.01,63.01,5624.66197944835,40.07,40.07,39.9558,39.9558,5624.662
2006-10-13 10:25:00,62.95,62.98,62.88,62.88,11032.990805840996,39.9178,39.9368,39.8734,39.8734,11032.9908
2006-10-13 10:30:00,62.88,62.88,62.78,62.8,11032.990805840996,39.8734,39.8734,39.81,39.8227,11032.9908
2006-10-13 10:35:00,62.81,62.91,62.81,62.91,12655.489453758788,39.829,39.8924,39.829,39.8924,12655.4895
2006-10-13 10:40:00,62.91,62.95,62.88,62.95,17306.65224445646,39.8924,39.9178,39.8734,39.9178,17306.6522
2006-10-13 10:45:00,62.96,63.03,62.88,62.91,7896.160086533261,39.9241,39.9685,39.8734,39.8924,7896.1601
2006-10-13 10:50:00,62.95,62.98,62.84,62.95,19361.817198485667,39.9178,39.9368,39.848,39.9178,19361.8172
2006-10-13 10:55:00,62.95,62.95,62.83,62.86,11357.490535424551,39.9178,39.9178,39.8417,39.8607,11357.4905
2006-10-13 11:00:00,62.86,62.86,62.78,62.79,10275.824770146024,39.8607,39.8607,39.81,39.8163,10275.8248
2006-10-13 11:05:00,62.8,62.83,62.76,62.76,6922.660897782585,39.8227,39.8417,39.7973,39.7973,6922.6609
2006-10-13 11:10:00,62.74,62.83,62.71,62.81,6489.994591671173,39.7846,39.8417,39.7656,39.829,6489.9946
2006-10-13 11:15:00,62.81,62.81,62.72,62.73,11898.323418063816,39.829,39.829,39.7719,39.7783,11898.3234
2006-10-13 11:20:00,62.73,62.79,62.7,62.74,12114.656571119524,39.7783,39.8163,39.7593,39.7846,12114.6566
2006-10-13 11:25:00,62.76,62.81,62.74,62.8,6057.328285559762,39.7973,39.829,39.7846,39.8227,6057.3283
2006-10-13 11:30:00,62.79,62.79,62.73,62.76,4110.32990805841,39.8163,39.8163,39.7783,39.7973,4110.3299
2006-10-13 11:35:00,62.77,62.77,62.64,62.67,5191.995673336939,39.8036,39.8036,39.7212,39.7402,5191.9957
2006-10-13 11:40:00,62.68,62.71,62.66,62.67,4218.496484586262,39.7466,39.7656,39.7339,39.7402,4218.4965
2006-10-13 11:45:00,62.65,62.68,62.61,62.65,7896.160086533261,39.7275,39.7466,39.7022,39.7275,7896.1601
2006-10-13 11:50:00,62.66,62.67,62.61,62.64,6706.327744726879,39.7339,39.7402,39.7022,39.7212,6706.3277
2006-10-13 11:55:00,62.63,62.64,62.61,62.63,1946.998377501352,39.7149,39.7212,39.7022,39.7149,1946.9984
2006-10-13 12:00:00,62.63,62.66,62.62,62.64,12547.322877230936,39.7149,39.7339,39.7085,39.7212,12547.3229
2006-10-13 12:05:00,62.64,62.7,62.62,62.7,6057.328285559762,39.7212,39.7593,39.7085,39.7593,6057.3283
2006-10-13 12:10:00,62.7,62.84,62.68,62.83,6381.828015143321,39.7593,39.848,39.7466,39.8417,6381.828
2006-10-13 12:15:00,62.87,62.89,62.84,62.88,4110.32990805841,39.8671,39.8797,39.848,39.8734,4110.3299
2006-10-13 12:20:00,62.88,62.88,62.83,62.83,3028.664142779881,39.8734,39.8734,39.8417,39.8417,3028.6641
2006-10-13 12:25:00,62.83,62.88,62.77,62.88,14277.98810167658,39.8417,39.8734,39.8036,39.8734,14277.9881
2006-10-13 12:30:00,62.88,62.94,62.87,62.93,3244.9972958355866,39.8734,39.9114,39.8671,39.9051,3244.9973
2006-10-13 12:35:00,62.94,62.98,62.93,62.98,2379.6646836127634,39.9114,39.9368,39.9051,39.9368,2379.6647
2006-10-13 12:40:00,62.98,63.05,62.98,63.05,4002.163331530557,39.9368,39.9812,39.9368,39.9812,4002.1633
2006-10-13 12:45:00,63.05,63.07,63.03,63.05,6706.327744726879,39.9812,39.9939,39.9685,39.9812,6706.3277
2006-10-13 12:50:00,63.03,63.07,63.03,63.07,1514.3320713899404,39.9685,39.9939,39.9685,39.9939,1514.3321
2006-10-13 12:55:00,63.06,63.06,63.02,63.03,4002.163331530557,39.9875,39.9875,39.9622,39.9685,4002.1633
2006-10-13 13:00:00,63.04,63.04,62.94,62.95,4326.663061114115,39.9749,39.9749,39.9114,39.9178,4326.6631
2006-10-13 13:05:00,62.92,62.94,62.87,62.91,2704.164413196322,39.8988,39.9114,39.8671,39.8924,2704.1644
2006-10-13 13:10:00,62.91,62.96,62.88,62.96,6057.328285559762,39.8924,39.9241,39.8734,39.9241,6057.3283
2006-10-13 13:15:00,62.96,63.06,62.96,63.06,3028.664142779881,39.9241,39.9875,39.9241,39.9875,3028.6641
2006-10-13 13:20:00,63.06,63.07,62.98,62.99,7463.49378042185,39.9875,39.9939,39.9368,39.9431,7463.4938
2006-10-13 13:25:00,63.0,63.08,63.0,63.08,3028.664142779881,39.9495,40.0002,39.9495,40.0002,3028.6641
2006-10-13 13:30:00,63.05,63.06,62.99,62.99,2920.497566252028,39.9812,39.9875,39.9431,39.9431,2920.4976
2006-10-13 13:35:00,63.01,63.04,63.0,63.04,4110.32990805841,39.9558,39.9749,39.9495,39.9749,4110.3299
2006-10-13 13:40:00,63.05,63.09,63.05,63.08,1838.8318009734992,39.9812,40.0066,39.9812,40.0002,1838.8318
2006-10-13 13:45:00,63.09,63.33,63.09,63.33,18388.31800973499,40.0066,40.1587,40.0066,40.1587,18388.318
2006-10-13 13:50:00,63.33,63.34,63.3,63.32,11249.3239588967,40.1587,40.1651,40.1397,40.1524,11249.324
2006-10-13 13:55:00,63.33,63.34,63.32,63.33,4759.329367225527,40.1587,40.1651,40.1524,40.1587,4759.3294
2006-10-13 14:00:00,63.3,63.38,63.27,63.38,11465.657111952409,40.1397,40.1905,40.1207,40.1905,11465.6571
2006-10-13 14:05:00,63.39,63.42,63.37,63.37,13304.488912925906,40.1968,40.2158,40.1841,40.1841,13304.4889
2006-10-13 14:10:00,63.37,63.37,63.32,63.32,3893.996755002704,40.1841,40.1841,40.1524,40.1524,3893.9968
2006-10-13 14:15:00,63.33,63.34,63.3,63.3,3028.664142779881,40.1587,40.1651,40.1397,40.1397,3028.6641
2006-10-13 14:20:00,63.29,63.29,63.24,63.25,4434.8296376419685,40.1334,40.1334,40.1017,40.108,4434.8296
2006-10-13 14:25:00,63.25,63.25,63.17,63.17,7138.994050838291,40.108,40.108,40.0573,40.0573,7138.9941
2006-10-13 14:30:00,63.21,63.33,63.21,63.25,22065.98161168199,40.0827,40.1587,40.0827,40.108,22065.9816
2006-10-13 14:35:00,63.22,63.34,63.22,63.34,11681.990265008111,40.089,40.1651,40.089,40.1651,11681.9903
2006-10-13 14:40:00,63.34,63.41,63.33,63.34,13953.488372093025,40.1651,40.2095,40.1587,40.1651,13953.4884
2006-10-13 14:45:00,63.36,63.37,63.35,63.35,5191.995673336939,40.1778,40.1841,40.1714,40.1714,5191.9957
2006-10-13 14:50:00,63.36,63.36,63.31,63.32,11681.990265008111,40.1778,40.1778,40.1461,40.1524,11681.9903
2006-10-13 14:55:00,63.3,63.3,63.22,63.22,7679.826933477555,40.1397,40.1397,40.089,40.089,7679.8269
2006-10-13 15:00:00,63.22,63.22,63.17,63.17,5624.66197944835,40.089,40.089,40.0573,40.0573,5624.662
2006-10-13 15:05:00,63.17,63.17,63.1,63.11,9951.325040562466,40.0573,40.0573,40.0129,40.0192,9951.325
2006-10-13 15:10:00,63.1,63.19,63.08,63.19,7787.993510005408,40.0129,40.07,40.0002,40.07,7787.9935
2006-10-13 15:15:00,63.17,63.24,63.14,63.17,6706.327744726879,40.0573,40.1017,40.0383,40.0573,6706.3277
2006-10-13 15:20:00,63.16,63.21,63.16,63.19,3353.16387236344,40.0509,40.0827,40.0509,40.07,3353.1639
2006-10-13 15:25:00,63.2,63.27,63.2,63.25,7896.160086533261,40.0763,40.1207,40.0763,40.108,7896.1601
2006-10-13 15:30:00,63.25,63.25,63.19,63.19,5408.328826392644,40.108,40.108,40.07,40.07,5408.3288
2006-10-13 15:35:00,63.2,63.25,63.2,63.24,13088.1557598702,40.0763,40.108,40.0763,40.1017,13088.1558
2006-10-13 15:40:00,63.25,63.25,63.2,63.2,9194.159004867495,40.108,40.108,40.0763,40.0763,9194.159
2006-10-13 15:45:00,63.22,63.26,63.22,63.26,4110.32990805841,40.089,40.1144,40.089,40.1144,4110.3299
2006-10-13 15:50:00,63.25,63.39,63.25,63.38,44131.96322336398,40.108,40.1968,40.108,40.1905,44131.9632
2006-10-13 15:55:00,63.38,63.39,63.37,63.37,22606.814494321254,40.1905,40.1968,40.1841,40.1841,22606.8145
2006-10-16 09:30:00,63.42,63.53,63.42,63.52,7787.993510005408,40.2158,40.2856,40.2158,40.2792,7787.9935
2006-10-16 09:35:00,63.53,63.61,63.48,63.61,16657.652785289345,40.2856,40.3363,40.2539,40.3363,16657.6528
2006-10-16 09:40:00,63.61,63.78,63.61,63.73,7463.49378042185,40.3363,40.4441,40.3363,40.4124,7463.4938
2006-10-16 09:45:00,63.73,63.79,63.71,63.79,17847.485127095726,40.4124,40.4504,40.3997,40.4504,17847.4851
2006-10-16 09:50:00,63.79,63.91,63.79,63.86,18388.31800973499,40.4504,40.5265,40.4504,40.4948,18388.318
2006-10-16 09:55:00,63.85,63.86,63.72,63.78,14386.154678204435,40.4885,40.4948,40.4061,40.4441,14386.1547
2006-10-16 10:00:00,63.77,63.8,63.74,63.75,15900.486749594374,40.4378,40.4568,40.4187,40.4251,15900.4867
2006-10-16 10:05:00,63.75,63.86,63.74,63.86,4434.8296376419685,40.4251,40.4948,40.4187,40.4948,4434.8296
2006-10-16 10:10:00,63.87,64.06,63.87,64.03,22606.814494321254,40.5012,40.6217,40.5012,40.6026,22606.8145
2006-10-16 10:15:00,64.03,64.07,64.02,64.07,17847.485127095726,40.6026,40.628,40.5963,40.628,17847.4851
2006-10-16 10:20:00,64.07,64.1,64.07,64.1,10924.824229313142,40.628,40.647,40.628,40.647,10924.8242
2006-10-16 10:25:00,64.1,64.1,64.06,64.07,10924.824229313142,40.647,40.647,40.6217,40.628,10924.8242
2006-10-16 10:30:00,64.04,64.08,64.02,64.04,7571.660356949702,40.609,40.6343,40.5963,40.609,7571.6604
2006-10-16 10:35:00,64.03,64.1,64.02,64.1,11790.156841535963,40.6026,40.647,40.5963,40.647,11790.1568
2006-10-16 10:40:00,64.08,64.14,64.08,64.14,4867.49594375338,40.6343,40.6724,40.6343,40.6724,4867.4959
2006-10-16 10:45:00,64.14,64.15,64.11,64.11,7138.994050838291,40.6724,40.6787,40.6534,40.6534,7138.9941
2006-10-16 10:50:00,64.13,64.14,64.04,64.07,15143.320713899404,40.666,40.6724,40.609,40.628,15143.3207
2006-10-16 10:55:00,64.06,64.06,64.02,64.03,10275.824770146024,40.6217,40.6217,40.5963,40.6026,10275.8248
2006-10-16 11:00:00,64.03,64.1,64.02,64.1,7787.993510005408,40.6026,40.647,40.5963,40.647,7787.9935
2006-10-16 11:05:00,64.1,64.14,64.1,64.1,13304.488912925906,40.647,40.6724,40.647,40.647,13304.4889
2006-10-16 11:10:00,64.11,64.14,64.1,64.14,3244.9972958355866,40.6534,40.6724,40.647,40.6724,3244.9973
2006-10-16 11:15:00,64.13,64.13,64.09,64.12,7247.160627366144,40.666,40.666,40.6407,40.6597,7247.1606
2006-10-16 11:20:00,64.12,64.13,64.1,64.1,4110.32990805841,40.6597,40.666,40.647,40.647,4110.3299
2006-10-16 11:25:00,64.1,64.11,64.1,64.1,4975.662520281233,40.647,40.6534,40.647,40.647,4975.6625
2006-10-16 11:30:00,64.1,64.11,64.07,64.11,9085.992428339645,40.647,40.6534,40.628,40.6534,9085.9924
2006-10-16 11:35:00,64.09,64.1,64.08,64.1,3028.664142779881,40.6407,40.647,40.6343,40.647,3028.6641
2006-10-16 11:40:00,64.1,64.1,64.05,64.1,7571.660356949702,40.647,40.647,40.6153,40.647,7571.6604
2006-10-16 11:45:00,64.07,64.13,64.07,64.13,3028.664142779881,40.628,40.666,40.628,40.666,3028.6641
2006-10-16 11:50:00,64.12,64.13,64.1,64.11,2055.164954029205,40.6597,40.666,40.647,40.6534,2055.165
2006-10-16 11:55:00,64.14,64.21,64.14,64.21,10059.491617090318,40.6724,40.7168,40.6724,40.7168,10059.4916
2006-10-16 12:00:00,64.21,64.23,64.2,64.22,9302.32558139535,40.7168,40.7295,40.7104,40.7231,9302.3256
2006-10-16 12:05:00,64.22,64.22,64.16,64.18,2487.8312601406165,40.7231,40.7231,40.6851,40.6977,2487.8313
2006-10-16 12:10:00,64.18,64.18,64.14,64.14,3677.6636019469984,40.6977,40.6977,40.6724,40.6724,3677.6636
2006-10-16 12:15:00,64.15,64.15,64.14,64.15,1730.6652244456463,40.6787,40.6787,40.6724,40.6787,1730.6652
2006-10-16 12:20:00,64.14,64.14,64.08,64.1,3569.4970254191453,40.6724,40.6724,40.6343,40.647,3569.497
2006-10-16 12:25:00,64.09,64.09,64.02,64.02,5949.161709031909,40.6407,40.6407,40.5963,40.5963,5949.1617
2006-10-16 12:30:00,64.02,64.03,63.98,63.98,18063.81828015144,40.5963,40.6026,40.5709,40.5709,18063.8183
2006-10-16 12:35:00,63.98,63.99,63.92,63.95,17306.65224445646,40.5709,40.5773,40.5329,40.5519,17306.6522
2006-10-16 12:40:00,63.94,63.94,63.89,63.89,6922.660897782585,40.5456,40.5456,40.5139,40.5139,6922.6609
2006-10-16 12:45:00,63.89,63.9,63.85,63.86,10600.324499729582,40.5139,40.5202,40.4885,40.4948,10600.3245
2006-10-16 12:50:00,63.86,63.86,63.82,63.85,4651.162790697675,40.4948,40.4948,40.4695,40.4885,4651.1628
2006-10-16 12:55:00,63.83,63.86,63.83,63.86,4975.662520281233,40.4758,40.4948,40.4758,40.4948,4975.6625
2006-10-16 13:00:00,63.86,63.9,63.86,63.87,4759.329367225527,40.4948,40.5202,40.4948,40.5012,4759.3294
2006-10-16 13:05:00,63.87,63.88,63.86,63.87,4651.162790697675,40.5012,40.5075,40.4948,40.5012,4651.1628
2006-10-16 13:10:00,63.87,63.88,63.86,63.87,2704.164413196322,40.5012,40.5075,40.4948,40.5012,2704.1644
2006-10-16 13:15:00,63.88,63.89,63.85,63.85,16549.486208761493,40.5075,40.5139,40.4885,40.4885,16549.4862
2006-10-16 13:20:00,63.84,63.84,63.79,63.81,5516.495402920497,40.4821,40.4821,40.4504,40.4631,5516.4954
2006-10-16 13:25:00,63.83,63.84,63.83,63.83,2487.8312601406165,40.4758,40.4821,40.4758,40.4758,2487.8313
2006-10-16 13:30:00,63.82,63.86,63.79,63.81,22931.31422390481,40.4695,40.4948,40.4504,40.4631,22931.3142
2006-10-16 13:35:00,63.8,63.9,63.8,63.9,5949.161709031909,40.4568,40.5202,40.4568,40.5202,5949.1617
2006-10-16 13:40:00,63.86,63.93,63.86,63.89,3893.996755002704,40.4948,40.5392,40.4948,40.5139,3893.9968
2006-10-16 13:45:00,63.93,63.96,63.88,63.88,6165.494862087615,40.5392,40.5582,40.5075,40.5075,6165.4949
2006-10-16 13:50:00,63.91,63.91,63.88,63.91,2812.330989724175,40.5265,40.5265,40.5075,40.5265,2812.331
2006-10-16 13:55:00,63.91,63.98,63.91,63.95,5300.162249864791,40.5265,40.5709,40.5265,40.5519,5300.1622
2006-10-16 14:00:00,63.95,63.99,63.95,63.98,5732.828555976204,40.5519,40.5773,40.5519,40.5709,5732.8286
2006-10-16 14:05:00,63.98,64.01,63.96,63.98,17198.48566792861,40.5709,40.5899,40.5582,40.5709,17198.4857
2006-10-16 14:10:00,63.98,64.02,63.98,64.02,6922.660897782585,40.5709,40.5963,40.5709,40.5963,6922.6609
2006-10-16 14:15:00,64.02,64.03,64.01,64.03,5949.161709031909,40.5963,40.6026,40.5899,40.6026,5949.1617
2006-10-16 14:20:00,64.0,64.02,63.99,64.02,3785.830178474851,40.5836,40.5963,40.5773,40.5963,3785.8302
2006-10-16 14:25:00,64.03,64.08,64.03,64.08,2704.164413196322,40.6026,40.6343,40.6026,40.6343,2704.1644
2006-10-16 14:30:00,64.08,64.09,64.04,64.04,4867.49594375338,40.6343,40.6407,40.609,40.609,4867.4959
2006-10-16 14:35:00,64.04,64.08,64.04,64.04,7247.160627366144,40.609,40.6343,40.609,40.609,7247.1606
2006-10-16 14:40:00,64.05,64.06,64.02,64.05,9626.825310978908,40.6153,40.6217,40.5963,40.6153,9626.8253
2006-10-16 14:45:00,64.05,64.07,63.97,63.97,15143.320713899404,40.6153,40.628,40.5646,40.5646,15143.3207
2006-10-16 14:50:00,63.98,64.02,63.97,64.0,6922.660897782585,40.5709,40.5963,40.5646,40.5836,6922.6609
2006-10-16 14:55:00,64.01,64.1,64.01,64.09,6165.494862087615,40.5899,40.647,40.5899,40.6407,6165.4949
2006-10-16 15:00:00,64.08,64.12,64.08,64.11,42293.13142239048,40.6343,40.6597,40.6343,40.6534,42293.1314
2006-10-16 15:05:00,64.09,64.13,64.09,64.13,5840.995132504056,40.6407,40.666,40.6407,40.666,5840.9951
2006-10-16 15:10:00,64.12,64.22,64.12,64.22,10600.324499729582,40.6597,40.7231,40.6597,40.7231,10600.3245
2006-10-16 15:15:00,64.22,64.24,64.2,64.24,13628.988642509465,40.7231,40.7358,40.7104,40.7358,13628.9886
2006-10-16 15:20:00,64.23,64.25,64.23,64.24,9410.4921579232,40.7295,40.7421,40.7295,40.7358,9410.4922
2006-10-16 15:25:00,64.24,64.25,64.23,64.24,33531.638723634394,40.7358,40.7421,40.7295,40.7358,33531.6387
2006-10-16 15:30:00,64.24,64.25,64.18,64.19,11681.990265008111,40.7358,40.7421,40.6977,40.7041,11681.9903
2006-10-16 15:35:00,64.18,64.18,64.09,64.09,12330.98972417523,40.6977,40.6977,40.6407,40.6407,12330.9897
2006-10-16 15:40:00,64.08,64.09,64.04,64.05,12979.989183342346,40.6343,40.6407,40.609,40.6153,12979.9892
2006-10-16 15:45:00,64.06,64.06,64.03,64.06,5516.495402920497,40.6217,40.6217,40.6026,40.6217,5516.4954
2006-10-16 15:50:00,64.07,64.12,64.07,64.12,8653.32612222823,40.628,40.6597,40.628,40.6597,8653.3261
2006-10-16 15:55:00,64.11,64.11,64.09,64.09,17739.318550567874,40.6534,40.6534,40.6407,40.6407,17739.3186
2006-10-17 09:30:00,63.63,63.66,63.51,63.51,19902.65008112493,40.349,40.368,40.2729,40.2729,19902.6501
2006-10-17 09:35:00,63.51,63.69,63.51,63.61,12979.989183342346,40.2729,40.387,40.2729,40.3363,12979.9892
2006-10-17 09:40:00,63.55,63.57,63.37,63.39,4326.663061114115,40.2983,40.3109,40.1841,40.1968,4326.6631
2006-10-17 09:45:00,63.43,63.46,63.33,63.44,11141.157382368849,40.2222,40.2412,40.1587,40.2285,11141.1574
2006-10-17 09:50:00,63.43,63.44,63.33,63.36,8653.32612222823,40.2222,40.2285,40.1587,40.1778,8653.3261
2006-10-17 09:55:00,63.34,63.53,63.33,63.49,8112.493239588966,40.1651,40.2856,40.1587,40.2602,8112.4932
2006-10-17 10:00:00,63.49,63.55,63.49,63.54,3569.4970254191453,40.2602,40.2983,40.2602,40.2919,3569.497
2006-10-17 10:05:00,63.53,63.61,63.53,63.61,7787.993510005408,40.2856,40.3363,40.2856,40.3363,7787.9935
2006-10-17 10:10:00,63.61,63.61,63.49,63.49,9734.99188750676,40.3363,40.3363,40.2602,40.2602,9734.9919
2006-10-17 10:15:00,63.5,63.64,63.5,63.63,10383.991346673878,40.2665,40.3553,40.2665,40.349,10383.9913
2006-10-17 10:20:00,63.64,63.73,63.62,63.7,6489.994591671173,40.3553,40.4124,40.3426,40.3934,6489.9946
2006-10-17 10:25:00,63.7,63.71,63.67,63.69,38074.63493780421,40.3934,40.3997,40.3743,40.387,38074.6349
2006-10-17 10:30:00,63.69,63.69,63.59,63.59,7138.994050838291,40.387,40.387,40.3236,40.3236,7138.9941
2006-10-17 10:35:00,63.59,63.62,63.49,63.61,17090.319091400757,40.3236,40.3426,40.2602,40.3363,17090.3191
2006-10-17 10:40:00,63.61,63.74,63.59,63.7,34072.47160627366,40.3363,40.4187,40.3236,40.3934,34072.4716
2006-10-17 10:45:00,63.69,63.74,63.69,63.73,11573.82368848026,40.387,40.4187,40.387,40.4124,11573.8237
2006-10-17 10:50:00,63.74,63.77,63.74,63.74,13304.488912925906,40.4187,40.4378,40.4187,40.4187,13304.4889
2006-10-17 10:55:00,63.74,63.78,63.74,63.75,3136.830719307734,40.4187,40.4441,40.4187,40.4251,3136.8307
2006-10-17 11:00:00,63.74,63.74,63.7,63.72,4542.9962141698215,40.4187,40.4187,40.3934,40.4061,4542.9962
2006-10-17 11:05:00,63.72,63.73,63.69,63.69,4867.49594375338,40.4061,40.4124,40.387,40.387,4867.4959
2006-10-17 11:10:00,63.67,63.67,63.5,63.5,6598.161168199026,40.3743,40.3743,40.2665,40.2665,6598.1612
2006-10-17 11:15:00,63.5,63.54,63.49,63.52,9194.159004867495,40.2665,40.2919,40.2602,40.2792,9194.159
2006-10-17 11:20:00,63.52,63.53,63.49,63.5,12330.98972417523,40.2792,40.2856,40.2602,40.2665,12330.9897
2006-10-17 11:25:00,63.51,63.51,63.44,63.44,7896.160086533261,40.2729,40.2729,40.2285,40.2285,7896.1601
2006-10-17 11:30:00,63.44,63.49,63.44,63.49,6273.661438615468,40.2285,40.2602,40.2285,40.2602,6273.6614
2006-10-17 11:35:00,63.48,63.49,63.47,63.47,6706.327744726879,40.2539,40.2602,40.2475,40.2475,6706.3277
2006-10-17 11:40:00,63.48,63.53,63.46,63.53,5732.828555976204,40.2539,40.2856,40.2412,40.2856,5732.8286
2006-10-17 11:45:00,63.54,63.57,63.54,63.54,6922.660897782585,40.2919,40.3109,40.2919,40.2919,6922.6609
2006-10-17 11:50:00,63.54,63.58,63.54,63.57,18820.984315846403,40.2919,40.3173,40.2919,40.3109,18820.9843
2006-10-17 11:55:00,63.56,63.6,63.56,63.58,20118.98323418064,40.3046,40.33,40.3046,40.3173,20118.9832
2006-10-17 12:00:00,63.58,63.58,63.53,63.53,7896.160086533261,40.3173,40.3173,40.2856,40.2856,7896.1601
2006-10-17 12:05:00,63.55,63.63,63.54,63.63,11141.157382368849,40.2983,40.349,40.2919,40.349,11141.1574
2006-10-17 12:10:00,63.63,63.64,63.61,63.64,7896.160086533261,40.349,40.3553,40.3363,40.3553,7896.1601
2006-10-17 12:15:00,63.63,63.64,63.61,63.64,8545.159545700379,40.349,40.3553,40.3363,40.3553,8545.1595
2006-10-17 12:20:00,63.66,63.74,63.66,63.74,7138.994050838291,40.368,40.4187,40.368,40.4187,7138.9941
2006-10-17 12:25:00,63.73,63.77,63.73,63.77,6165.494862087615,40.4124,40.4378,40.4124,40.4378,6165.4949
2006-10-17 12:30:00,63.78,63.78,63.74,63.74,5949.161709031909,40.4441,40.4441,40.4187,40.4187,5949.1617
2006-10-17 12:35:00,63.73,63.73,63.66,63.66,8545.159545700379,40.4124,40.4124,40.368,40.368,8545.1595
2006-10-17 12:40:00,63.66,63.66,63.63,63.64,8004.326663061114,40.368,40.368,40.349,40.3553,8004.3267
2006-10-17 12:45:00,63.65,63.67,63.65,63.67,7679.826933477555,40.3617,40.3743,40.3617,40.3743,7679.8269
2006-10-17 12:50:00,63.67,63.67,63.59,63.59,9302.32558139535,40.3743,40.3743,40.3236,40.3236,9302.3256
2006-10-17 12:55:00,63.59,63.59,63.55,63.57,7247.160627366144,40.3236,40.3236,40.2983,40.3109,7247.1606
2006-10-17 13:00:00,63.57,63.65,63.54,63.64,12006.489994591671,40.3109,40.3617,40.2919,40.3553,12006.49
2006-10-17 13:05:00,63.64,63.69,63.64,63.67,19145.484045429963,40.3553,40.387,40.3553,40.3743,19145.484
2006-10-17 13:10:00,63.67,63.68,63.61,63.61,4975.662520281233,40.3743,40.3807,40.3363,40.3363,4975.6625
2006-10-17 13:15:00,63.61,63.62,63.6,63.6,2812.330989724175,40.3363,40.3426,40.33,40.33,2812.331
2006-10-17 13:20:00,63.61,63.62,63.56,63.56,3893.996755002704,40.3363,40.3426,40.3046,40.3046,3893.9968
2006-10-17 13:25:00,63.57,63.59,63.52,63.59,9410.4921579232,40.3109,40.3236,40.2792,40.3236,9410.4922
2006-10-17 13:30:00,63.6,63.61,63.6,63.61,6814.494321254732,40.33,40.3363,40.33,40.3363,6814.4943
2006-10-17 13:35:00,63.61,63.61,63.53,63.53,3677.6636019469984,40.3363,40.3363,40.2856,40.2856,3677.6636
2006-10-17 13:40:00,63.54,63.54,63.51,63.51,3461.3304488912927,40.2919,40.2919,40.2729,40.2729,3461.3304
2006-10-17 13:45:00,63.49,63.56,63.48,63.51,32882.63926446728,40.2602,40.3046,40.2539,40.2729,32882.6393
2006-10-17 13:50:00,63.54,63.56,63.5,63.52,8653.32612222823,40.2919,40.3046,40.2665,40.2792,8653.3261
2006-10-17 13:55:00,63.52,63.6,63.52,63.59,5408.328826392644,40.2792,40.33,40.2792,40.3236,5408.3288
2006-10-17 14:00:00,63.59,63.61,63.57,63.57,1622.4986479177933,40.3236,40.3363,40.3109,40.3109,1622.4986
2006-10-17 14:05:00,63.57,63.58,63.56,63.58,9734.99188750676,40.3109,40.3173,40.3046,40.3173,9734.9919
2006-10-17 14:10:00,63.57,63.58,63.55,63.55,3785.830178474851,40.3109,40.3173,40.2983,40.2983,3785.8302
2006-10-17 14:15:00,63.54,63.55,63.49,63.49,8112.493239588966,40.2919,40.2983,40.2602,40.2602,8112.4932
2006-10-17 14:20:00,63.49,63.53,63.49,63.53,16873.98593834505,40.2602,40.2856,40.2602,40.2856,16873.9859
2006-10-17 14:25:00,63.52,63.53,63.47,63.48,8112.493239588966,40.2792,40.2856,40.2475,40.2539,8112.4932
2006-10-17 14:30:00,63.48,63.49,63.45,63.49,11465.657111952409,40.2539,40.2602,40.2348,40.2602,11465.6571
2006-10-17 14:35:00,63.49,63.51,63.47,63.51,3677.6636019469984,40.2602,40.2729,40.2475,40.2729,3677.6636
2006-10-17 14:40:00,63.49,63.51,63.44,63.47,6165.494862087615,40.2602,40.2729,40.2285,40.2475,6165.4949
2006-10-17 14:45:00,63.46,63.49,63.45,63.45,12114.656571119524,40.2412,40.2602,40.2348,40.2348,12114.6566
2006-10-17 14:50:00,63.45,63.54,63.44,63.51,6489.994591671173,40.2348,40.2919,40.2285,40.2729,6489.9946
2006-10-17 14:55:00,63.54,63.54,63.49,63.5,2704.164413196322,40.2919,40.2919,40.2602,40.2665,2704.1644
2006-10-17 15:00:00,63.5,63.53,63.5,63.53,3028.664142779881,40.2665,40.2856,40.2665,40.2856,3028.6641
2006-10-17 15:05:00,63.56,63.66,63.56,63.66,7571.660356949702,40.3046,40.368,40.3046,40.368,7571.6604
2006-10-17 15:10:00,63.64,63.68,63.61,63.61,13088.1557598702,40.3553,40.3807,40.3363,40.3363,13088.1558
2006-10-17 15:15:00,63.61,63.62,63.6,63.61,7355.327203893997,40.3363,40.3426,40.33,40.3363,7355.3272
2006-10-17 15:20:00,63.61,63.68,63.6,63.67,10492.15792320173,40.3363,40.3807,40.33,40.3743,10492.1579
2006-10-17 15:25:00,63.66,63.69,63.64,63.66,7247.160627366144,40.368,40.387,40.3553,40.368,7247.1606
2006-10-17 15:30:00,63.67,63.78,63.66,63.71,16549.486208761493,40.3743,40.4441,40.368,40.3997,16549.4862
2006-10-17 15:35:00,63.71,63.71,63.68,63.68,9085.992428339645,40.3997,40.3997,40.3807,40.3807,9085.9924
2006-10-17 15:40:00,63.68,63.74,63.67,63.74,12330.98972417523,40.3807,40.4187,40.3743,40.4187,12330.9897
2006-10-17 15:45:00,63.74,63.75,63.69,63.69,14602.48783126014,40.4187,40.4251,40.387,40.387,14602.4878
2006-10-17 15:50:00,63.69,63.76,63.69,63.76,16224.986479177933,40.387,40.4314,40.387,40.4314,16224.9865
2006-10-17 15:55:00,63.76,63.79,63.76,63.78,20984.31584640346,40.4314,40.4504,40.4314,40.4441,20984.3158
2006-10-18 09:30:00,64.11,64.13,64.11,64.13,10600.324499729582,40.6534,40.666,40.6534,40.666,10600.3245
2006-10-18 09:35:00,64.12,64.31,64.12,64.27,19578.15035154137,40.6597,40.7802,40.6597,40.7548,19578.1504
2006-10-18 09:40:00,64.26,64.26,64.08,64.16,7463.49378042185,40.7485,40.7485,40.6343,40.6851,7463.4938
2006-10-18 09:45:00,64.16,64.22,64.16,64.21,9518.658734451054,40.6851,40.7231,40.6851,40.7168,9518.6587
2006-10-18 09:50:00,64.17,64.23,64.11,64.11,8977.82585181179,40.6914,40.7295,40.6534,40.6534,8977.8259
2006-10-18 09:55:00,64.15,64.2,64.03,64.04,8653.32612222823,40.6787,40.7104,40.6026,40.609,8653.3261
2006-10-18 10:00:00,64.04,64.06,63.95,63.96,10492.15792320173,40.609,40.6217,40.5519,40.5582,10492.1579
2006-10-18 10:05:00,63.96,64.01,63.91,63.98,11681.990265008111,40.5582,40.5899,40.5265,40.5709,11681.9903
2006-10-18 10:10:00,63.99,64.14,63.98,64.13,15143.320713899404,40.5773,40.6724,40.5709,40.666,15143.3207
2006-10-18 10:15:00,64.14,64.15,64.04,64.04,4434.8296376419685,40.6724,40.6787,40.609,40.609,4434.8296
2006-10-18 10:20:00,64.09,64.09,63.83,63.85,10600.324499729582,40.6407,40.6407,40.4758,40.4885,10600.3245
2006-10-18 10:25:00,63.85,63.89,63.84,63.89,11465.657111952409,40.4885,40.5139,40.4821,40.5139,11465.6571
2006-10-18 10:30:00,63.89,63.9,63.74,63.76,13196.322336398052,40.5139,40.5202,40.4187,40.4314,13196.3223
2006-10-18 10:35:00,63.76,63.77,63.7,63.75,10492.15792320173,40.4314,40.4378,40.3934,40.4251,10492.1579
2006-10-18 10:40:00,63.74,63.75,63.57,63.59,6165.494862087615,40.4187,40.4251,40.3109,40.3236,6165.4949
2006-10-18 10:45:00,63.58,63.62,63.5,63.62,15035.154137371552,40.3173,40.3426,40.2665,40.3426,15035.1541
2006-10-18 10:50:00,63.63,63.64,63.55,63.55,9194.159004867495,40.349,40.3553,40.2983,40.2983,9194.159
2006-10-18 10:55:00,63.55,63.76,63.51,63.74,13737.155219037317,40.2983,40.4314,40.2729,40.4187,13737.1552
2006-10-18 11:00:00,63.75,63.8,63.64,63.64,9085.992428339645,40.4251,40.4568,40.3553,40.3553,9085.9924
2006-10-18 11:05:00,63.64,63.67,63.58,63.62,10059.491617090318,40.3553,40.3743,40.3173,40.3426,10059.4916
2006-10-18 11:10:00,63.63,63.73,63.63,63.73,5516.495402920497,40.349,40.4124,40.349,40.4124,5516.4954
2006-10-18 11:15:00,63.72,63.76,63.7,63.72,6706.327744726879,40.4061,40.4314,40.3934,40.4061,6706.3277
2006-10-18 11:20:00,63.72,63.78,63.7,63.7,10383.991346673878,40.4061,40.4441,40.3934,40.3934,10383.9913
2006-10-18 11:25:00,63.7,63.75,63.68,63.75,12871.822606814494,40.3934,40.4251,40.3807,40.4251,12871.8226
2006-10-18 11:30:00,63.76,63.8,63.76,63.77,4759.329367225527,40.4314,40.4568,40.4314,40.4378,4759.3294
2006-10-18 11:35:00,63.74,63.77,63.7,63.77,9843.158464034614,40.4187,40.4378,40.3934,40.4378,9843.1585
2006-10-18 11:40:00,63.75,63.77,63.72,63.74,4326.663061114115,40.4251,40.4378,40.4061,40.4187,4326.6631
2006-10-18 11:45:00,63.74,63.75,63.68,63.72,7679.826933477555,40.4187,40.4251,40.3807,40.4061,7679.8269
2006-10-18 11:50:00,63.74,63.78,63.73,63.74,5300.162249864791,40.4187,40.4441,40.4124,40.4187,5300.1622
2006-10-18 11:55:00,63.74,63.76,63.74,63.75,4218.496484586262,40.4187,40.4314,40.4187,40.4251,4218.4965
2006-10-18 12:00:00,63.74,63.84,63.74,63.84,10167.658193618172,40.4187,40.4821,40.4187,40.4821,10167.6582
2006-10-18 12:05:00,63.84,63.84,63.72,63.74,8004.326663061114,40.4821,40.4821,40.4061,40.4187,8004.3267
2006-10-18 12:10:00,63.72,63.72,63.68,63.69,4326.663061114115,40.4061,40.4061,40.3807,40.387,4326.6631
2006-10-18 12:15:00,63.7,63.74,63.67,63.67,3569.4970254191453,40.3934,40.4187,40.3743,40.3743,3569.497
2006-10-18 12:20:00,63.66,63.69,63.64,63.66,8545.159545700379,40.368,40.387,40.3553,40.368,8545.1595
2006-10-18 12:25:00,63.66,63.66,63.64,63.64,3893.996755002704,40.368,40.368,40.3553,40.3553,3893.9968
2006-10-18 12:30:00,63.65,63.66,63.64,63.64,5083.829096809086,40.3617,40.368,40.3553,40.3553,5083.8291
2006-10-18 12:35:00,63.62,63.62,63.58,63.58,3569.4970254191453,40.3426,40.3426,40.3173,40.3173,3569.497
2006-10-18 12:40:00,63.59,63.61,63.59,63.61,14602.48783126014,40.3236,40.3363,40.3236,40.3363,14602.4878
2006-10-18 12:45:00,63.6,63.66,63.6,63.6,8653.32612222823,40.33,40.368,40.33,40.33,8653.3261
2006-10-18 12:50:00,63.6,63.61,63.48,63.48,10924.824229313142,40.33,40.3363,40.2539,40.2539,10924.8242
2006-10-18 12:55:00,63.48,63.58,63.48,63.55,18171.98485667929,40.2539,40.3173,40.2539,40.2983,18171.9849
2006-10-18 13:00:00,63.53,63.56,63.51,63.51,5949.161709031909,40.2856,40.3046,40.2729,40.2729,5949.1617
2006-10-18 13:05:00,63.51,63.54,63.51,63.54,1838.8318009734992,40.2729,40.2919,40.2729,40.2919,1838.8318
2006-10-18 13:10:00,63.53,63.56,63.52,63.53,8436.992969172525,40.2856,40.3046,40.2792,40.2856,8436.993
2006-10-18 13:15:00,63.53,63.54,63.44,63.46,10924.824229313142,40.2856,40.2919,40.2285,40.2412,10924.8242
2006-10-18 13:20:00,63.45,63.45,63.39,63.39,5949.161709031909,40.2348,40.2348,40.1968,40.1968,5949.1617
2006-10-18 13:25:00,63.4,63.43,63.37,63.37,10275.824770146024,40.2031,40.2222,40.1841,40.1841,10275.8248
2006-10-18 13:30:00,63.37,63.39,63.29,63.35,12222.823147647376,40.1841,40.1968,40.1334,40.1714,12222.8231
2006-10-18 13:35:00,63.33,63.45,63.33,63.42,16008.653326122228,40.1587,40.2348,40.1587,40.2158,16008.6533
2006-10-18 13:40:00,63.4,63.42,63.39,63.42,4975.662520281233,40.2031,40.2158,40.1968,40.2158,4975.6625
2006-10-18 13:45:00,63.41,63.45,63.4,63.44,3785.830178474851,40.2095,40.2348,40.2031,40.2285,3785.8302
2006-10-18 13:50:00,63.42,63.45,63.37,63.45,21633.315305570577,40.2158,40.2348,40.1841,40.2348,21633.3153
2006-10-18 13:55:00,63.46,63.6,63.46,63.6,6922.660897782585,40.2412,40.33,40.2412,40.33,6922.6609
2006-10-18 14:00:00,63.6,63.61,63.56,63.56,3028.664142779881,40.33,40.3363,40.3046,40.3046,3028.6641
2006-10-18 14:05:00,63.6,63.6,63.5,63.51,5300.162249864791,40.33,40.33,40.2665,40.2729,5300.1622
2006-10-18 14:10:00,63.51,63.51,63.42,63.44,7679.826933477555,40.2729,40.2729,40.2158,40.2285,7679.8269
2006-10-18 14:15:00,63.44,63.49,63.42,63.44,8977.82585181179,40.2285,40.2602,40.2158,40.2285,8977.8259
2006-10-18 14:20:00,63.44,63.61,63.44,63.61,9194.159004867495,40.2285,40.3363,40.2285,40.3363,9194.159
2006-10-18 14:25:00,63.58,63.61,63.55,63.55,15900.486749594374,40.3173,40.3363,40.2983,40.2983,15900.4867
2006-10-18 14:30:00,63.52,63.54,63.48,63.48,8653.32612222823,40.2792,40.2919,40.2539,40.2539,8653.3261
2006-10-18 14:35:00,63.48,63.54,63.47,63.54,12763.656030286642,40.2539,40.2919,40.2475,40.2919,12763.656
2006-10-18 14:40:00,63.53,63.57,63.52,63.52,10708.491076257436,40.2856,40.3109,40.2792,40.2792,10708.4911
2006-10-18 14:45:00,63.51,63.52,63.45,63.47,12871.822606814494,40.2729,40.2792,40.2348,40.2475,12871.8226
2006-10-18 14:50:00,63.46,63.48,63.42,63.45,6165.494862087615,40.2412,40.2539,40.2158,40.2348,6165.4949
2006-10-18 14:55:00,63.46,63.55,63.45,63.55,9734.99188750676,40.2412,40.2983,40.2348,40.2983,9734.9919
2006-10-18 15:00:00,63.54,63.55,63.49,63.55,12547.322877230936,40.2919,40.2983,40.2602,40.2983,12547.3229
2006-10-18 15:05:00,63.54,63.54,63.42,63.44,14602.48783126014,40.2919,40.2919,40.2158,40.2285,14602.4878
2006-10-18 15:10:00,63.44,63.56,63.43,63.54,20227.14981070849,40.2285,40.3046,40.2222,40.2919,20227.1498
2006-10-18 15:15:00,63.54,63.59,63.5,63.5,22282.314764737694,40.2919,40.3236,40.2665,40.2665,22282.3148
2006-10-18 15:20:00,63.49,63.5,63.49,63.49,14602.48783126014,40.2602,40.2665,40.2602,40.2602,14602.4878
2006-10-18 15:25:00,63.49,63.5,63.47,63.47,13628.988642509465,40.2602,40.2665,40.2475,40.2475,13628.9886
2006-10-18 15:30:00,63.46,63.54,63.45,63.52,12222.823147647376,40.2412,40.2919,40.2348,40.2792,12222.8231
2006-10-18 15:35:00,63.52,63.54,63.49,63.49,4651.162790697675,40.2792,40.2919,40.2602,40.2602,4651.1628
2006-10-18 15:40:00,63.49,63.52,63.48,63.5,11249.3239588967,40.2602,40.2792,40.2539,40.2665,11249.324
2006-10-18 15:45:00,63.49,63.56,63.49,63.56,9302.32558139535,40.2602,40.3046,40.2602,40.3046,9302.3256
2006-10-18 15:50:00,63.56,63.56,63.47,63.49,13196.322336398052,40.3046,40.3046,40.2475,40.2602,13196.3223
2006-10-18 15:55:00,63.49,63.57,63.48,63.56,34288.80475932937,40.2602,40.3109,40.2539,40.3046,34288.8048
2006-10-19 09:30:00,63.0,63.14,63.0,63.14,43050.29745808545,39.9495,40.0383,39.9495,40.0383,43050.2975
2006-10-19 09:35:00,63.14,63.14,62.87,62.87,6598.161168199026,40.0383,40.0383,39.8671,39.8671,6598.1612
2006-10-19 09:40:00,62.8,62.96,62.69,62.87,18820.984315846403,39.8227,39.9241,39.7529,39.8671,18820.9843
2006-10-19 09:45:00,62.88,62.98,62.88,62.93,4434.8296376419685,39.8734,39.9368,39.8734,39.9051,4434.8296
2006-10-19 09:50:00,62.99,63.13,62.91,63.13,8112.493239588966,39.9431,40.0319,39.8924,40.0319,8112.4932
2006-10-19 09:55:00,63.13,63.32,63.09,63.3,8869.659275283937,40.0319,40.1524,40.0066,40.1397,8869.6593
2006-10-19 10:00:00,63.28,63.36,63.05,63.33,10924.824229313142,40.127,40.1778,39.9812,40.1587,10924.8242
2006-10-19 10:05:00,63.35,63.37,63.29,63.34,8004.326663061114,40.1714,40.1841,40.1334,40.1651,8004.3267
2006-10-19 10:10:00,63.35,63.42,63.34,63.4,5624.66197944835,40.1714,40.2158,40.1651,40.2031,5624.662
2006-10-19 10:15:00,63.41,63.54,63.37,63.37,6598.161168199026,40.2095,40.2919,40.1841,40.1841,6598.1612
2006-10-19 10:20:00,63.4,63.47,63.36,63.38,9410.4921579232,40.2031,40.2475,40.1778,40.1905,9410.4922
2006-10-19 10:25:00,63.4,63.46,63.4,63.41,5191.995673336939,40.2031,40.2412,40.2031,40.2095,5191.9957
2006-10-19 10:30:00,63.39,63.48,63.37,63.46,4975.662520281233,40.1968,40.2539,40.1841,40.2412,4975.6625
2006-10-19 10:35:00,63.47,63.57,63.46,63.57,5949.161709031909,40.2475,40.3109,40.2412,40.3109,5949.1617
2006-10-19 10:40:00,63.58,63.58,63.44,63.44,4542.9962141698215,40.3173,40.3173,40.2285,40.2285,4542.9962
2006-10-19 10:45:00,63.45,63.46,63.4,63.45,9518.658734451054,40.2348,40.2412,40.2031,40.2348,9518.6587
2006-10-19 10:50:00,63.44,63.44,63.39,63.39,3028.664142779881,40.2285,40.2285,40.1968,40.1968,3028.6641
2006-10-19 10:55:00,63.41,63.44,63.38,63.43,3353.16387236344,40.2095,40.2285,40.1905,40.2222,3353.1639
2006-10-19 11:00:00,63.42,63.43,63.35,63.35,2704.164413196322,40.2158,40.2222,40.1714,40.1714,2704.1644
2006-10-19 11:05:00,63.35,63.37,63.33,63.34,4218.496484586262,40.1714,40.1841,40.1587,40.1651,4218.4965
2006-10-19 11:10:00,63.35,63.45,63.35,63.45,4434.8296376419685,40.1714,40.2348,40.1714,40.2348,4434.8296
2006-10-19 11:15:00,63.45,63.47,63.42,63.42,1189.8323418063817,40.2348,40.2475,40.2158,40.2158,1189.8323
2006-10-19 11:20:00,63.41,63.52,63.41,63.52,4759.329367225527,40.2095,40.2792,40.2095,40.2792,4759.3294
2006-10-19 11:25:00,63.52,63.52,63.5,63.5,1946.998377501352,40.2792,40.2792,40.2665,40.2665,1946.9984
2006-10-19 11:30:00,63.49,63.49,63.37,63.38,3785.830178474851,40.2602,40.2602,40.1841,40.1905,3785.8302
2006-10-19 11:35:00,63.39,63.41,63.37,63.41,1946.998377501352,40.1968,40.2095,40.1841,40.2095,1946.9984
2006-10-19 11:40:00,63.38,63.4,63.35,63.4,4759.329367225527,40.1905,40.2031,40.1714,40.2031,4759.3294
2006-10-19 11:45:00,63.41,63.42,63.38,63.38,2379.6646836127634,40.2095,40.2158,40.1905,40.1905,2379.6647
2006-10-19 11:50:00,63.38,63.38,63.38,63.38,216.3331530557058,40.1905,40.1905,40.1905,40.1905,216.3332
2006-10-19 11:55:00,63.38,63.47,63.38,63.46,2595.997836668469,40.1905,40.2475,40.1905,40.2412,2595.9978
2006-10-19 12:00:00,63.47,63.47,63.42,63.45,2487.8312601406165,40.2475,40.2475,40.2158,40.2348,2487.8313
2006-10-19 12:05:00,63.47,63.59,63.47,63.58,5732.828555976204,40.2475,40.3236,40.2475,40.3173,5732.8286
2006-10-19 12:10:00,63.58,63.58,63.5,63.5,7787.993510005408,40.3173,40.3173,40.2665,40.2665,7787.9935
2006-10-19 12:15:00,63.49,63.49,63.45,63.46,8436.992969172525,40.2602,40.2602,40.2348,40.2412,8436.993
2006-10-19 12:20:00,63.46,63.46,63.38,63.39,4110.32990805841,40.2412,40.2412,40.1905,40.1968,4110.3299
2006-10-19 12:25:00,63.37,63.38,63.37,63.37,1081.6657652785289,40.1841,40.1905,40.1841,40.1841,1081.6658
2006-10-19 12:30:00,63.39,63.39,63.36,63.37,2812.330989724175,40.1968,40.1968,40.1778,40.1841,2812.331
2006-10-19 12:35:00,63.4,63.44,63.39,63.44,3461.3304488912927,40.2031,40.2285,40.1968,40.2285,3461.3304
2006-10-19 12:40:00,63.43,63.43,63.39,63.39,1189.8323418063817,40.2222,40.2222,40.1968,40.1968,1189.8323
2006-10-19 12:45:00,63.39,63.42,63.37,63.37,4110.32990805841,40.1968,40.2158,40.1841,40.1841,4110.3299
2006-10-19 12:50:00,63.37,63.4,63.34,63.4,6706.327744726879,40.1841,40.2031,40.1651,40.2031,6706.3277
2006-10-19 12:55:00,63.4,63.4,63.37,63.37,1406.1654948620876,40.2031,40.2031,40.1841,40.1841,1406.1655
2006-10-19 13:00:00,63.37,63.38,63.35,63.36,5083.829096809086,40.1841,40.1905,40.1714,40.1778,5083.8291
2006-10-19 13:05:00,63.36,63.4,63.35,63.4,6814.494321254732,40.1778,40.2031,40.1714,40.2031,6814.4943
2006-10-19 13:10:00,63.4,63.48,63.4,63.47,3136.830719307734,40.2031,40.2539,40.2031,40.2475,3136.8307
2006-10-19 13:15:00,63.48,63.51,63.48,63.49,2812.330989724175,40.2539,40.2729,40.2539,40.2602,2812.331
2006-10-19 13:20:00,63.49,63.49,63.43,63.44,5840.995132504056,40.2602,40.2602,40.2222,40.2285,5840.9951
2006-10-19 13:25:00,63.44,63.47,63.44,63.45,3461.3304488912927,40.2285,40.2475,40.2285,40.2348,3461.3304
2006-10-19 13:30:00,63.47,63.47,63.42,63.43,4434.8296376419685,40.2475,40.2475,40.2158,40.2222,4434.8296
2006-10-19 13:35:00,63.43,63.43,63.31,63.37,25851.81179015684,40.2222,40.2222,40.1461,40.1841,25851.8118
2006-10-19 13:40:00,63.37,63.37,63.33,63.36,4110.32990805841,40.1841,40.1841,40.1587,40.1778,4110.3299
2006-10-19 13:45:00,63.35,63.36,63.31,63.36,3244.9972958355866,40.1714,40.1778,40.1461,40.1778,3244.9973
2006-10-19 13:50:00,63.35,63.36,63.3,63.3,3353.16387236344,40.1714,40.1778,40.1397,40.1397,3353.1639
2006-10-19 13:55:00,63.3,63.31,63.3,63.3,5083.829096809086,40.1397,40.1461,40.1397,40.1397,5083.8291
2006-10-19 14:00:00,63.31,63.32,63.26,63.26,11249.3239588967,40.1461,40.1524,40.1144,40.1144,11249.324
2006-10-19 14:05:00,63.25,63.25,63.2,63.23,8436.992969172525,40.108,40.108,40.0763,40.0953,8436.993
2006-10-19 14:10:00,63.24,63.26,63.23,63.26,3785.830178474851,40.1017,40.1144,40.0953,40.1144,3785.8302
2006-10-19 14:15:00,63.25,63.26,63.25,63.25,6273.661438615468,40.108,40.1144,40.108,40.108,6273.6614
2006-10-19 14:20:00,63.25,63.28,63.25,63.28,16765.819361817197,40.108,40.127,40.108,40.127,16765.8194
2006-10-19 14:25:00,63.27,63.28,63.26,63.28,4218.496484586262,40.1207,40.127,40.1144,40.127,4218.4965
2006-10-19 14:30:00,63.28,63.29,63.28,63.29,5624.66197944835,40.127,40.1334,40.127,40.1334,5624.662
2006-10-19 14:35:00,63.29,63.35,63.29,63.34,5840.995132504056,40.1334,40.1714,40.1334,40.1651,5840.9951
2006-10-19 14:40:00,63.34,63.35,63.28,63.31,4002.163331530557,40.1651,40.1714,40.127,40.1461,4002.1633
2006-10-19 14:45:00,63.29,63.29,63.25,63.25,4542.9962141698215,40.1334,40.1334,40.108,40.108,4542.9962
2006-10-19 14:50:00,63.29,63.33,63.28,63.28,4326.663061114115,40.1334,40.1587,40.127,40.127,4326.6631
2006-10-19 14:55:00,63.3,63.32,63.28,63.29,2379.6646836127634,40.1397,40.1524,40.127,40.1334,2379.6647
2006-10-19 15:00:00,63.3,63.32,63.29,63.3,7571.660356949702,40.1397,40.1524,40.1334,40.1397,7571.6604
2006-10-19 15:05:00,63.29,63.33,63.29,63.3,2812.330989724175,40.1334,40.1587,40.1334,40.1397,2812.331
2006-10-19 15:10:00,63.33,63.36,63.31,63.34,5300.162249864791,40.1587,40.1778,40.1461,40.1651,5300.1622
2006-10-19 15:15:00,63.34,63.36,63.32,63.33,4651.162790697675,40.1651,40.1778,40.1524,40.1587,4651.1628
2006-10-19 15:20:00,63.32,63.33,63.31,63.32,10275.824770146024,40.1524,40.1587,40.1461,40.1524,10275.8248
2006-10-19 15:25:00,63.32,63.32,63.28,63.31,7679.826933477555,40.1524,40.1524,40.127,40.1461,7679.8269
2006-10-19 15:30:00,63.31,63.32,63.24,63.3,25635.478637101136,40.1461,40.1524,40.1017,40.1397,25635.4786
2006-10-19 15:35:00,63.29,63.33,63.29,63.33,10275.824770146024,40.1334,40.1587,40.1334,40.1587,10275.8248
2006-10-19 15:40:00,63.33,63.33,63.26,63.27,5300.162249864791,40.1587,40.1587,40.1144,40.1207,5300.1622
2006-10-19 15:45:00,63.27,63.31,63.25,63.3,13845.32179556517,40.1207,40.1461,40.108,40.1397,13845.3218
2006-10-19 15:50:00,63.29,63.34,63.29,63.34,23255.81395348837,40.1334,40.1651,40.1334,40.1651,23255.814
2006-10-19 15:55:00,63.3,63.32,63.3,63.3,17739.318550567874,40.1397,40.1524,40.1397,40.1397,17739.3186
2006-10-20 09:30:00,63.4,63.4,62.92,63.01,117901.56841535964,40.2031,40.2031,39.8988,39.9558,117901.5684
2006-10-20 09:35:00,63.04,63.17,62.93,62.95,7787.993510005408,39.9749,40.0573,39.9051,39.9178,7787.9935
2006-10-20 09:40:00,62.95,62.95,62.64,62.67,22931.31422390481,39.9178,39.9178,39.7212,39.7402,22931.3142
2006-10-20 09:45:00,62.67,62.93,62.67,62.91,10059.491617090318,39.7402,39.9051,39.7402,39.8924,10059.4916
2006-10-20 09:50:00,62.9,63.0,62.76,63.0,10600.324499729582,39.8861,39.9495,39.7973,39.9495,10600.3245
2006-10-20 09:55:00,63.0,63.11,62.68,63.11,23796.646836127635,39.9495,40.0192,39.7466,40.0192,23796.6468
2006-10-20 10:00:00,63.07,63.16,62.88,63.08,15684.153596538668,39.9939,40.0509,39.8734,40.0002,15684.1536
2006-10-20 10:05:00,63.02,63.25,63.02,63.19,11032.990805840996,39.9622,40.108,39.9622,40.07,11032.9908
2006-10-20 10:10:00,63.2,63.23,63.12,63.23,11573.82368848026,40.0763,40.0953,40.0256,40.0953,11573.8237
2006-10-20 10:15:00,63.27,63.37,63.27,63.32,13845.32179556517,40.1207,40.1841,40.1207,40.1524,13845.3218
2006-10-20 10:20:00,63.32,63.37,63.19,63.35,8977.82585181179,40.1524,40.1841,40.07,40.1714,8977.8259
2006-10-20 10:25:00,63.33,63.42,63.3,63.32,7355.327203893997,40.1587,40.2158,40.1397,40.1524,7355.3272
2006-10-20 10:30:00,63.3,63.3,63.13,63.19,7030.8274743104375,40.1397,40.1397,40.0319,40.07,7030.8275
2006-10-20 10:35:00,63.21,63.37,63.21,63.37,10816.657652785289,40.0827,40.1841,40.0827,40.1841,10816.6577
2006-10-20 10:40:00,63.37,63.37,63.35,63.36,2920.497566252028,40.1841,40.1841,40.1714,40.1778,2920.4976
2006-10-20 10:45:00,63.39,63.46,63.37,63.44,11357.490535424551,40.1968,40.2412,40.1841,40.2285,11357.4905
2006-10-20 10:50:00,63.42,63.45,63.4,63.45,12763.656030286642,40.2158,40.2348,40.2031,40.2348,12763.656
2006-10-20 10:55:00,63.43,63.45,63.38,63.44,14602.48783126014,40.2222,40.2348,40.1905,40.2285,14602.4878
2006-10-20 11:00:00,63.45,63.53,63.45,63.52,5408.328826392644,40.2348,40.2856,40.2348,40.2792,5408.3288
2006-10-20 11:05:00,63.51,63.53,63.49,63.5,4434.8296376419685,40.2729,40.2856,40.2602,40.2665,4434.8296
2006-10-20 11:10:00,63.5,63.59,63.5,63.59,16657.652785289345,40.2665,40.3236,40.2665,40.3236,16657.6528
2006-10-20 11:15:00,63.59,63.65,63.59,63.63,5949.161709031909,40.3236,40.3617,40.3236,40.349,5949.1617
2006-10-20 11:20:00,63.63,63.63,63.51,63.52,13520.82206598161,40.349,40.349,40.2729,40.2792,13520.8221
2006-10-20 11:25:00,63.52,63.59,63.5,63.58,7896.160086533261,40.2792,40.3236,40.2665,40.3173,7896.1601
2006-10-20 11:30:00,63.61,63.62,63.57,63.62,4975.662520281233,40.3363,40.3426,40.3109,40.3426,4975.6625
2006-10-20 11:35:00,63.65,63.66,63.59,63.64,6706.327744726879,40.3617,40.368,40.3236,40.3553,6706.3277
2006-10-20 11:40:00,63.64,63.65,63.61,63.61,3028.664142779881,40.3553,40.3617,40.3363,40.3363,3028.6641
2006-10-20 11:45:00,63.61,63.69,63.61,63.66,4002.163331530557,40.3363,40.387,40.3363,40.368,4002.1633
2006-10-20 11:50:00,63.66,63.71,63.66,63.69,49323.95889670092,40.368,40.3997,40.368,40.387,49323.9589
2006-10-20 11:55:00,63.7,63.84,63.7,63.82,12979.989183342346,40.3934,40.4821,40.3934,40.4695,12979.9892
2006-10-20 12:00:00,63.8,63.81,63.71,63.74,6922.660897782585,40.4568,40.4631,40.3997,40.4187,6922.6609
2006-10-20 12:05:00,63.75,63.76,63.66,63.66,7138.994050838291,40.4251,40.4314,40.368,40.368,7138.9941
2006-10-20 12:10:00,63.67,63.68,63.66,63.67,3244.9972958355866,40.3743,40.3807,40.368,40.3743,3244.9973
2006-10-20 12:15:00,63.69,63.76,63.69,63.7,6057.328285559762,40.387,40.4314,40.387,40.3934,6057.3283
2006-10-20 12:20:00,63.72,63.75,63.68,63.72,2595.997836668469,40.4061,40.4251,40.3807,40.4061,2595.9978
2006-10-20 12:25:00,63.72,63.74,63.68,63.71,3136.830719307734,40.4061,40.4187,40.3807,40.3997,3136.8307
2006-10-20 12:30:00,63.69,63.72,63.67,63.68,4218.496484586262,40.387,40.4061,40.3743,40.3807,4218.4965
2006-10-20 12:35:00,63.67,63.69,63.63,63.65,5732.828555976204,40.3743,40.387,40.349,40.3617,5732.8286
2006-10-20 12:40:00,63.67,63.74,63.62,63.63,5949.161709031909,40.3743,40.4187,40.3426,40.349,5949.1617
2006-10-20 12:45:00,63.62,63.62,63.55,63.58,10816.657652785289,40.3426,40.3426,40.2983,40.3173,10816.6577
2006-10-20 12:50:00,63.58,63.59,63.53,63.56,6922.660897782585,40.3173,40.3236,40.2856,40.3046,6922.6609
2006-10-20 12:55:00,63.54,63.56,63.54,63.55,1514.3320713899404,40.2919,40.3046,40.2919,40.2983,1514.3321
2006-10-20 13:00:00,63.55,63.57,63.54,63.54,2379.6646836127634,40.2983,40.3109,40.2919,40.2919,2379.6647
2006-10-20 13:05:00,63.57,63.59,63.55,63.55,4651.162790697675,40.3109,40.3236,40.2983,40.2983,4651.1628
2006-10-20 13:10:00,63.57,63.57,63.49,63.49,3677.6636019469984,40.3109,40.3109,40.2602,40.2602,3677.6636
2006-10-20 13:15:00,63.49,63.49,63.46,63.47,9085.992428339645,40.2602,40.2602,40.2412,40.2475,9085.9924
2006-10-20 13:20:00,63.48,63.48,63.47,63.47,1081.6657652785289,40.2539,40.2539,40.2475,40.2475,1081.6658
2006-10-20 13:25:00,63.47,63.48,63.47,63.48,4542.9962141698215,40.2475,40.2539,40.2475,40.2539,4542.9962
2006-10-20 13:30:00,63.48,63.48,63.47,63.48,10816.657652785289,40.2539,40.2539,40.2475,40.2539,10816.6577
2006-10-20 13:35:00,63.48,63.48,63.46,63.47,4434.8296376419685,40.2539,40.2539,40.2412,40.2475,4434.8296
2006-10-20 13:40:00,63.46,63.47,63.43,63.43,5191.995673336939,40.2412,40.2475,40.2222,40.2222,5191.9957
2006-10-20 13:45:00,63.42,63.47,63.4,63.46,9951.325040562466,40.2158,40.2475,40.2031,40.2412,9951.325
2006-10-20 13:50:00,63.47,63.48,63.46,63.48,1838.8318009734992,40.2475,40.2539,40.2412,40.2539,1838.8318
2006-10-20 13:55:00,63.48,63.49,63.38,63.4,54515.95457003786,40.2539,40.2602,40.1905,40.2031,54515.9546
2006-10-20 14:00:00,63.42,63.44,63.42,63.42,2920.497566252028,40.2158,40.2285,40.2158,40.2158,2920.4976
2006-10-20 14:05:00,63.44,63.47,63.43,63.43,1189.8323418063817,40.2285,40.2475,40.2222,40.2222,1189.8323
2006-10-20 14:10:00,63.47,63.48,63.45,63.48,2920.497566252028,40.2475,40.2539,40.2348,40.2539,2920.4976
2006-10-20 14:15:00,63.49,63.51,63.46,63.48,3136.830719307734,40.2602,40.2729,40.2412,40.2539,3136.8307
2006-10-20 14:20:00,63.47,63.48,63.43,63.43,3893.996755002704,40.2475,40.2539,40.2222,40.2222,3893.9968
2006-10-20 14:25:00,63.44,63.44,63.39,63.39,5191.995673336939,40.2285,40.2285,40.1968,40.1968,5191.9957
2006-10-20 14:30:00,63.39,63.44,63.37,63.41,9951.325040562466,40.1968,40.2285,40.1841,40.2095,9951.325
2006-10-20 14:35:00,63.44,63.45,63.41,63.44,8004.326663061114,40.2285,40.2348,40.2095,40.2285,8004.3267
2006-10-20 14:40:00,63.44,63.49,63.44,63.49,3893.996755002704,40.2285,40.2602,40.2285,40.2602,3893.9968
2006-10-20 14:45:00,63.5,63.55,63.49,63.55,4867.49594375338,40.2665,40.2983,40.2602,40.2983,4867.4959
2006-10-20 14:50:00,63.54,63.6,63.54,63.55,8112.493239588966,40.2919,40.33,40.2919,40.2983,8112.4932
2006-10-20 14:55:00,63.6,63.6,63.56,63.56,4975.662520281233,40.33,40.33,40.3046,40.3046,4975.6625
2006-10-20 15:00:00,63.55,63.56,63.53,63.53,4542.9962141698215,40.2983,40.3046,40.2856,40.2856,4542.9962
2006-10-20 15:05:00,63.54,63.56,63.52,63.56,19361.817198485667,40.2919,40.3046,40.2792,40.3046,19361.8172
2006-10-20 15:10:00,63.56,63.58,63.54,63.55,10275.824770146024,40.3046,40.3173,40.2919,40.2983,10275.8248
2006-10-20 15:15:00,63.56,63.58,63.56,63.58,7571.660356949702,40.3046,40.3173,40.3046,40.3173,7571.6604
2006-10-20 15:20:00,63.57,63.57,63.5,63.52,11249.3239588967,40.3109,40.3109,40.2665,40.2792,11249.324
2006-10-20 15:25:00,63.55,63.56,63.54,63.55,9194.159004867495,40.2983,40.3046,40.2919,40.2983,9194.159
2006-10-20 15:30:00,63.55,63.62,63.53,63.53,17414.818820984314,40.2983,40.3426,40.2856,40.2856,17414.8188
2006-10-20 15:35:00,63.53,63.55,63.48,63.49,17414.818820984314,40.2856,40.2983,40.2539,40.2602,17414.8188
2006-10-20 15:40:00,63.49,63.51,63.43,63.46,20118.98323418064,40.2602,40.2729,40.2222,40.2412,20118.9832
2006-10-20 15:45:00,63.47,63.54,63.47,63.48,16549.486208761493,40.2475,40.2919,40.2475,40.2539,16549.4862
2006-10-20 15:50:00,63.48,63.54,63.48,63.54,16224.986479177933,40.2539,40.2919,40.2539,40.2919,16224.9865
2006-10-20 15:55:00,63.53,63.55,63.52,63.55,21633.315305570577,40.2856,40.2983,40.2792,40.2983,21633.3153
2006-10-23 09:30:00,63.67,63.74,63.6,63.74,20443.4829637642,40.3743,40.4187,40.33,40.4187,20443.483
2006-10-23 09:35:00,63.74,63.77,63.54,63.54,14169.821525148727,40.4187,40.4378,40.2919,40.2919,14169.8215
2006-10-23 09:40:00,63.55,63.73,63.48,63.65,15251.487290427258,40.2983,40.4124,40.2539,40.3617,15251.4873
2006-10-23 09:45:00,63.64,63.86,63.61,63.86,9951.325040562466,40.3553,40.4948,40.3363,40.4948,9951.325
2006-10-23 09:50:00,63.92,63.92,63.78,63.83,6381.828015143321,40.5329,40.5329,40.4441,40.4758,6381.828
2006-10-23 09:55:00,63.81,63.86,63.71,63.86,2812.330989724175,40.4631,40.4948,40.3997,40.4948,2812.331
2006-10-23 10:00:00,63.86,63.9,63.74,63.78,3677.6636019469984,40.4948,40.5202,40.4187,40.4441,3677.6636
2006-10-23 10:05:00,63.74,63.92,63.73,63.92,3353.16387236344,40.4187,40.5329,40.4124,40.5329,3353.1639
2006-10-23 10:10:00,63.93,63.93,63.74,63.74,3353.16387236344,40.5392,40.5392,40.4187,40.4187,3353.1639
2006-10-23 10:15:00,63.74,63.85,63.74,63.85,6057.328285559762,40.4187,40.4885,40.4187,40.4885,6057.3283
2006-10-23 10:20:00,63.84,63.85,63.74,63.76,5949.161709031909,40.4821,40.4885,40.4187,40.4314,5949.1617
2006-10-23 10:25:00,63.76,63.85,63.75,63.85,3244.9972958355866,40.4314,40.4885,40.4251,40.4885,3244.9973
2006-10-23 10:30:00,63.79,63.84,63.74,63.77,5516.495402920497,40.4504,40.4821,40.4187,40.4378,5516.4954
2006-10-23 10:35:00,63.76,63.79,63.74,63.75,2271.4981070849108,40.4314,40.4504,40.4187,40.4251,2271.4981
2006-10-23 10:40:00,63.77,63.77,63.74,63.74,1406.1654948620876,40.4378,40.4378,40.4187,40.4187,1406.1655
2006-10-23 10:45:00,63.74,63.8,63.71,63.74,4542.9962141698215,40.4187,40.4568,40.3997,40.4187,4542.9962
2006-10-23 10:50:00,63.74,63.74,63.68,63.7,4975.662520281233,40.4187,40.4187,40.3807,40.3934,4975.6625
2006-10-23 10:55:00,63.67,63.67,63.61,63.63,5083.829096809086,40.3743,40.3743,40.3363,40.349,5083.8291
2006-10-23 11:00:00,63.62,63.66,63.61,63.64,4002.163331530557,40.3426,40.368,40.3363,40.3553,4002.1633
2006-10-23 11:05:00,63.64,63.69,63.63,63.69,5624.66197944835,40.3553,40.387,40.349,40.387,5624.662
2006-10-23 11:10:00,63.73,63.74,63.72,63.74,2163.3315305570577,40.4124,40.4187,40.4061,40.4187,2163.3315
2006-10-23 11:15:00,63.76,63.79,63.71,63.74,5840.995132504056,40.4314,40.4504,40.3997,40.4187,5840.9951
2006-10-23 11:20:00,63.74,63.76,63.68,63.71,3785.830178474851,40.4187,40.4314,40.3807,40.3997,3785.8302
2006-10-23 11:25:00,63.71,63.8,63.71,63.77,2163.3315305570577,40.3997,40.4568,40.3997,40.4378,2163.3315
2006-10-23 11:30:00,63.78,63.89,63.78,63.84,5840.995132504056,40.4441,40.5139,40.4441,40.4821,5840.9951
2006-10-23 11:35:00,63.83,63.86,63.81,63.82,1297.9989183342348,40.4758,40.4948,40.4631,40.4695,1297.9989
2006-10-23 11:40:00,63.82,63.86,63.82,63.84,648.9994591671174,40.4695,40.4948,40.4695,40.4821,648.9995
2006-10-23 11:45:00,63.84,63.86,63.77,63.85,2595.997836668469,40.4821,40.4948,40.4378,40.4885,2595.9978
2006-10-23 11:50:00,63.83,63.91,63.82,63.89,3353.16387236344,40.4758,40.5265,40.4695,40.5139,3353.1639
2006-10-23 11:55:00,63.89,63.89,63.83,63.84,865.3326122228232,40.5139,40.5139,40.4758,40.4821,865.3326
2006-10-23 12:00:00,63.81,63.87,63.81,63.85,4002.163331530557,40.4631,40.5012,40.4631,40.4885,4002.1633
2006-10-23 12:05:00,63.83,63.89,63.77,63.88,4759.329367225527,40.4758,40.5139,40.4378,40.5075,4759.3294
2006-10-23 12:10:00,63.89,63.92,63.88,63.91,1622.4986479177933,40.5139,40.5329,40.5075,40.5265,1622.4986
2006-10-23 12:15:00,63.91,63.92,63.89,63.91,2595.997836668469,40.5265,40.5329,40.5139,40.5265,2595.9978
2006-10-23 12:20:00,63.91,63.98,63.9,63.98,3893.996755002704,40.5265,40.5709,40.5202,40.5709,3893.9968
2006-10-23 12:25:00,63.96,63.98,63.96,63.97,2812.330989724175,40.5582,40.5709,40.5582,40.5646,2812.331
2006-10-23 12:30:00,63.97,64.02,63.97,64.02,8436.992969172525,40.5646,40.5963,40.5646,40.5963,8436.993
2006-10-23 12:35:00,64.01,64.01,63.95,63.99,2812.330989724175,40.5899,40.5899,40.5519,40.5773,2812.331
2006-10-23 12:40:00,63.99,64.02,63.99,64.02,5624.66197944835,40.5773,40.5963,40.5773,40.5963,5624.662
2006-10-23 12:45:00,64.02,64.02,63.91,63.91,4975.662520281233,40.5963,40.5963,40.5265,40.5265,4975.6625
2006-10-23 12:50:00,63.91,63.92,63.91,63.91,4326.663061114115,40.5265,40.5329,40.5265,40.5265,4326.6631
2006-10-23 12:55:00,63.92,64.01,63.92,63.95,7679.826933477555,40.5329,40.5899,40.5329,40.5519,7679.8269
2006-10-23 13:00:00,63.96,64.02,63.96,64.0,4542.9962141698215,40.5582,40.5963,40.5582,40.5836,4542.9962
2006-10-23 13:05:00,64.0,64.0,63.96,63.97,3677.6636019469984,40.5836,40.5836,40.5582,40.5646,3677.6636
2006-10-23 13:10:00,63.97,63.98,63.9,63.9,1730.6652244456463,40.5646,40.5709,40.5202,40.5202,1730.6652
2006-10-23 13:15:00,63.91,64.01,63.9,64.0,4002.163331530557,40.5265,40.5899,40.5202,40.5836,4002.1633
2006-10-23 13:20:00,64.01,64.02,63.98,63.98,3461.3304488912927,40.5899,40.5963,40.5709,40.5709,3461.3304
2006-10-23 13:25:00,63.98,64.01,63.98,63.99,4110.32990805841,40.5709,40.5899,40.5709,40.5773,4110.3299
2006-10-23 13:30:00,64.01,64.02,63.92,63.95,2271.4981070849108,40.5899,40.5963,40.5329,40.5519,2271.4981
2006-10-23 13:35:00,63.93,63.93,63.88,63.92,2487.8312601406165,40.5392,40.5392,40.5075,40.5329,2487.8313
2006-10-23 13:40:00,63.87,63.91,63.86,63.87,1730.6652244456463,40.5012,40.5265,40.4948,40.5012,1730.6652
2006-10-23 13:45:00,63.88,63.9,63.85,63.86,4218.496484586262,40.5075,40.5202,40.4885,40.4948,4218.4965
2006-10-23 13:50:00,63.86,63.88,63.85,63.88,4002.163331530557,40.4948,40.5075,40.4885,40.5075,4002.1633
2006-10-23 13:55:00,63.86,63.89,63.83,63.89,3569.4970254191453,40.4948,40.5139,40.4758,40.5139,3569.497
2006-10-23 14:00:00,63.9,63.93,63.86,63.87,4002.163331530557,40.5202,40.5392,40.4948,40.5012,4002.1633
2006-10-23 14:05:00,63.87,63.87,63.82,63.83,2055.164954029205,40.5012,40.5012,40.4695,40.4758,2055.165
2006-10-23 14:10:00,63.84,63.87,63.83,63.84,4434.8296376419685,40.4821,40.5012,40.4758,40.4821,4434.8296
2006-10-23 14:15:00,63.84,63.84,63.74,63.79,7355.327203893997,40.4821,40.4821,40.4187,40.4504,7355.3272
2006-10-23 14:20:00,63.78,63.78,63.72,63.74,4759.329367225527,40.4441,40.4441,40.4061,40.4187,4759.3294
2006-10-23 14:25:00,63.75,63.81,63.71,63.79,2920.497566252028,40.4251,40.4631,40.3997,40.4504,2920.4976
2006-10-23 14:30:00,63.75,63.76,63.74,63.74,2379.6646836127634,40.4251,40.4314,40.4187,40.4187,2379.6647
2006-10-23 14:35:00,63.75,63.78,63.73,63.73,3353.16387236344,40.4251,40.4441,40.4124,40.4124,3353.1639
2006-10-23 14:40:00,63.71,63.85,63.71,63.84,10600.324499729582,40.3997,40.4885,40.3997,40.4821,10600.3245
2006-10-23 14:45:00,63.84,63.86,63.81,63.86,5300.162249864791,40.4821,40.4948,40.4631,40.4948,5300.1622
2006-10-23 14:50:00,63.84,63.86,63.84,63.85,1946.998377501352,40.4821,40.4948,40.4821,40.4885,1946.9984
2006-10-23 14:55:00,63.86,63.86,63.8,63.8,1081.6657652785289,40.4948,40.4948,40.4568,40.4568,1081.6658
2006-10-23 15:00:00,63.82,63.89,63.82,63.86,5516.495402920497,40.4695,40.5139,40.4695,40.4948,5516.4954
2006-10-23 15:05:00,63.86,63.95,63.86,63.95,3461.3304488912927,40.4948,40.5519,40.4948,40.5519,3461.3304
2006-10-23 15:10:00,63.94,63.95,63.87,63.89,4110.32990805841,40.5456,40.5519,40.5012,40.5139,4110.3299
2006-10-23 15:15:00,63.89,63.95,63.89,63.93,2487.8312601406165,40.5139,40.5519,40.5139,40.5392,2487.8313
2006-10-23 15:20:00,63.91,63.91,63.8,63.85,11357.490535424551,40.5265,40.5265,40.4568,40.4885,11357.4905
2006-10-23 15:25:00,63.82,63.82,63.74,63.74,6165.494862087615,40.4695,40.4695,40.4187,40.4187,6165.4949
2006-10-23 15:30:00,63.77,63.8,63.75,63.79,6706.327744726879,40.4378,40.4568,40.4251,40.4504,6706.3277
2006-10-23 15:35:00,63.8,63.81,63.75,63.81,4542.9962141698215,40.4568,40.4631,40.4251,40.4631,4542.9962
2006-10-23 15:40:00,63.81,63.85,63.81,63.84,4326.663061114115,40.4631,40.4885,40.4631,40.4821,4326.6631
2006-10-23 15:45:00,63.83,63.9,63.8,63.88,11898.323418063816,40.4758,40.5202,40.4568,40.5075,11898.3234
2006-10-23 15:50:00,63.88,63.89,63.82,63.85,13088.1557598702,40.5075,40.5139,40.4695,40.4885,13088.1558
2006-10-23 15:55:00,63.86,63.86,63.8,63.86,11465.657111952409,40.4948,40.4948,40.4568,40.4948,11465.6571
2006-10-24 09:30:00,63.86,63.89,63.48,63.76,19902.65008112493,40.4948,40.5139,40.2539,40.4314,19902.6501
2006-10-24 09:35:00,63.77,64.07,63.77,64.07,6165.494862087615,40.4378,40.628,40.4378,40.628,6165.4949
2006-10-24 09:40:00,64.07,64.23,64.04,64.07,9843.158464034614,40.628,40.7295,40.609,40.628,9843.1585
2006-10-24 09:45:00,64.08,64.32,64.08,64.14,20659.8161168199,40.6343,40.7865,40.6343,40.6724,20659.8161
2006-10-24 09:50:00,64.16,64.36,64.11,64.12,17306.65224445646,40.6851,40.8119,40.6534,40.6597,17306.6522
2006-10-24 09:55:00,64.21,64.35,64.14,64.17,15575.987020010816,40.7168,40.8055,40.6724,40.6914,15575.987
2006-10-24 10:00:00,64.14,64.15,64.03,64.06,6598.161168199026,40.6724,40.6787,40.6026,40.6217,6598.1612
2006-10-24 10:05:00,64.04,64.04,63.9,63.9,12871.822606814494,40.609,40.609,40.5202,40.5202,12871.8226
2006-10-24 10:10:00,63.93,63.93,63.74,63.79,12330.98972417523,40.5392,40.5392,40.4187,40.4504,12330.9897
2006-10-24 10:15:00,63.75,63.95,63.74,63.94,35803.136830719304,40.4251,40.5519,40.4187,40.5456,35803.1368
2006-10-24 10:20:00,63.94,63.94,63.86,63.89,3028.664142779881,40.5456,40.5456,40.4948,40.5139,3028.6641
2006-10-24 10:25:00,63.9,63.93,63.86,63.86,6273.661438615468,40.5202,40.5392,40.4948,40.4948,6273.6614
2006-10-24 10:30:00,63.86,63.87,63.74,63.74,9085.992428339645,40.4948,40.5012,40.4187,40.4187,9085.9924
2006-10-24 10:35:00,63.74,63.74,63.61,63.73,11141.157382368849,40.4187,40.4187,40.3363,40.4124,11141.1574
2006-10-24 10:40:00,63.73,63.74,63.61,63.64,4867.49594375338,40.4124,40.4187,40.3363,40.3553,4867.4959
2006-10-24 10:45:00,63.64,63.66,63.59,63.63,7571.660356949702,40.3553,40.368,40.3236,40.349,7571.6604
2006-10-24 10:50:00,63.6,63.62,63.37,63.38,13520.82206598161,40.33,40.3426,40.1841,40.1905,13520.8221
2006-10-24 10:55:00,63.38,63.42,63.34,63.34,13953.488372093025,40.1905,40.2158,40.1651,40.1651,13953.4884
2006-10-24 11:00:00,63.34,63.5,63.34,63.5,11032.990805840996,40.1651,40.2665,40.1651,40.2665,11032.9908
2006-10-24 11:05:00,63.51,63.65,63.51,63.62,12871.822606814494,40.2729,40.3617,40.2729,40.3426,12871.8226
2006-10-24 11:10:00,63.63,63.67,63.56,63.67,20118.98323418064,40.349,40.3743,40.3046,40.3743,20118.9832
2006-10-24 11:15:00,63.63,63.72,63.61,63.72,4651.162790697675,40.349,40.4061,40.3363,40.4061,4651.1628
2006-10-24 11:20:00,63.72,63.72,63.64,63.68,4002.163331530557,40.4061,40.4061,40.3553,40.3807,4002.1633
2006-10-24 11:25:00,63.68,63.77,63.68,63.74,7247.160627366144,40.3807,40.4378,40.3807,40.4187,7247.1606
2006-10-24 11:30:00,63.75,63.75,63.66,63.66,3244.9972958355866,40.4251,40.4251,40.368,40.368,3244.9973
2006-10-24 11:35:00,63.67,63.71,63.62,63.66,6273.661438615468,40.3743,40.3997,40.3426,40.368,6273.6614
2006-10-24 11:40:00,63.64,63.74,63.64,63.73,4326.663061114115,40.3553,40.4187,40.3553,40.4124,4326.6631
2006-10-24 11:45:00,63.72,63.79,63.72,63.73,3893.996755002704,40.4061,40.4504,40.4061,40.4124,3893.9968
2006-10-24 11:50:00,63.76,63.78,63.74,63.78,1622.4986479177933,40.4314,40.4441,40.4187,40.4441,1622.4986
2006-10-24 11:55:00,63.76,63.77,63.7,63.72,1514.3320713899404,40.4314,40.4378,40.3934,40.4061,1514.3321
2006-10-24 12:00:00,63.74,63.77,63.73,63.76,3461.3304488912927,40.4187,40.4378,40.4124,40.4314,3461.3304
2006-10-24 12:05:00,63.76,63.91,63.76,63.9,8977.82585181179,40.4314,40.5265,40.4314,40.5202,8977.8259
2006-10-24 12:10:00,63.88,63.9,63.81,63.86,2379.6646836127634,40.5075,40.5202,40.4631,40.4948,2379.6647
2006-10-24 12:15:00,63.86,63.86,63.81,63.82,2055.164954029205,40.4948,40.4948,40.4631,40.4695,2055.165
2006-10-24 12:20:00,63.81,63.82,63.78,63.79,3569.4970254191453,40.4631,40.4695,40.4441,40.4504,3569.497
2006-10-24 12:25:00,63.8,63.8,63.74,63.77,2055.164954029205,40.4568,40.4568,40.4187,40.4378,2055.165
2006-10-24 12:30:00,63.76,63.79,63.74,63.77,5191.995673336939,40.4314,40.4504,40.4187,40.4378,5191.9957
2006-10-24 12:35:00,63.79,63.85,63.79,63.8,1622.4986479177933,40.4504,40.4885,40.4504,40.4568,1622.4986
2006-10-24 12:40:00,63.83,63.87,63.78,63.87,3569.4970254191453,40.4758,40.5012,40.4441,40.5012,3569.497
2006-10-24 12:45:00,63.87,63.87,63.82,63.82,3244.9972958355866,40.5012,40.5012,40.4695,40.4695,3244.9973
2006-10-24 12:50:00,63.81,63.81,63.74,63.78,4434.8296376419685,40.4631,40.4631,40.4187,40.4441,4434.8296
2006-10-24 12:55:00,63.8,63.81,63.65,63.67,13412.655489453758,40.4568,40.4631,40.3617,40.3743,13412.6555
2006-10-24 13:00:00,63.69,63.69,63.56,63.56,7138.994050838291,40.387,40.387,40.3046,40.3046,7138.9941
2006-10-24 13:05:00,63.58,63.61,63.54,63.57,14061.654948620877,40.3173,40.3363,40.2919,40.3109,14061.6549
2006-10-24 13:10:00,63.57,63.61,63.57,63.61,8436.992969172525,40.3109,40.3363,40.3109,40.3363,8436.993
2006-10-24 13:15:00,63.59,63.6,63.56,63.6,5516.495402920497,40.3236,40.33,40.3046,40.33,5516.4954
2006-10-24 13:20:00,63.6,63.61,63.6,63.6,9518.658734451054,40.33,40.3363,40.33,40.33,9518.6587
2006-10-24 13:25:00,63.6,63.6,63.58,63.58,1730.6652244456463,40.33,40.33,40.3173,40.3173,1730.6652
2006-10-24 13:30:00,63.59,63.61,63.58,63.61,4326.663061114115,40.3236,40.3363,40.3173,40.3363,4326.6631
2006-10-24 13:35:00,63.59,63.61,63.59,63.6,4218.496484586262,40.3236,40.3363,40.3236,40.33,4218.4965
2006-10-24 13:40:00,63.6,63.6,63.53,63.53,7355.327203893997,40.33,40.33,40.2856,40.2856,7355.3272
2006-10-24 13:45:00,63.53,63.6,63.53,63.53,5949.161709031909,40.2856,40.33,40.2856,40.2856,5949.1617
2006-10-24 13:50:00,63.53,63.53,63.44,63.44,5624.66197944835,40.2856,40.2856,40.2285,40.2285,5624.662
2006-10-24 13:55:00,63.45,63.48,63.41,63.43,6814.494321254732,40.2348,40.2539,40.2095,40.2222,6814.4943
2006-10-24 14:00:00,63.43,63.46,63.36,63.36,5840.995132504056,40.2222,40.2412,40.1778,40.1778,5840.9951
2006-10-24 14:05:00,63.38,63.5,63.36,63.5,9302.32558139535,40.1905,40.2665,40.1778,40.2665,9302.3256
2006-10-24 14:10:00,63.5,63.53,63.45,63.48,5732.828555976204,40.2665,40.2856,40.2348,40.2539,5732.8286
2006-10-24 14:15:00,63.48,63.48,63.37,63.43,10059.491617090318,40.2539,40.2539,40.1841,40.2222,10059.4916
2006-10-24 14:20:00,63.43,63.49,63.43,63.47,4759.329367225527,40.2222,40.2602,40.2222,40.2475,4759.3294
2006-10-24 14:25:00,63.48,63.56,63.48,63.54,8112.493239588966,40.2539,40.3046,40.2539,40.2919,8112.4932
2006-10-24 14:30:00,63.53,63.58,63.53,63.58,7138.994050838291,40.2856,40.3173,40.2856,40.3173,7138.9941
2006-10-24 14:35:00,63.58,63.59,63.51,63.58,10059.491617090318,40.3173,40.3236,40.2729,40.3173,10059.4916
2006-10-24 14:40:00,63.56,63.58,63.48,63.49,9302.32558139535,40.3046,40.3173,40.2539,40.2602,9302.3256
2006-10-24 14:45:00,63.48,63.49,63.39,63.42,8220.65981611682,40.2539,40.2602,40.1968,40.2158,8220.6598
2006-10-24 14:50:00,63.41,63.42,63.35,63.39,7679.826933477555,40.2095,40.2158,40.1714,40.1968,7679.8269
2006-10-24 14:55:00,63.42,63.49,63.41,63.47,4759.329367225527,40.2158,40.2602,40.2095,40.2475,4759.3294
2006-10-24 15:00:00,63.47,63.54,63.47,63.54,4975.662520281233,40.2475,40.2919,40.2475,40.2919,4975.6625
2006-10-24 15:05:00,63.55,63.59,63.55,63.58,4434.8296376419685,40.2983,40.3236,40.2983,40.3173,4434.8296
2006-10-24 15:10:00,63.58,63.58,63.49,63.53,8761.492698756085,40.3173,40.3173,40.2602,40.2856,8761.4927
2006-10-24 15:15:00,63.54,63.67,63.54,63.63,13520.82206598161,40.2919,40.3743,40.2919,40.349,13520.8221
2006-10-24 15:20:00,63.62,63.69,63.62,63.68,16116.81990265008,40.3426,40.387,40.3426,40.3807,16116.8199
2006-10-24 15:25:00,63.68,63.68,63.62,63.64,6814.494321254732,40.3807,40.3807,40.3426,40.3553,6814.4943
2006-10-24 15:30:00,63.63,63.64,63.58,63.58,5732.828555976204,40.349,40.3553,40.3173,40.3173,5732.8286
2006-10-24 15:35:00,63.61,63.71,63.61,63.71,10383.991346673878,40.3363,40.3997,40.3363,40.3997,10383.9913
2006-10-24 15:40:00,63.72,63.77,63.72,63.77,7679.826933477555,40.4061,40.4378,40.4061,40.4378,7679.8269
2006-10-24 15:45:00,63.77,63.82,63.77,63.82,14710.654407787992,40.4378,40.4695,40.4378,40.4695,14710.6544
2006-10-24 15:50:00,63.82,63.87,63.82,63.87,20443.4829637642,40.4695,40.5012,40.4695,40.5012,20443.483
2006-10-24 15:55:00,63.87,63.88,63.85,63.86,14386.154678204435,40.5012,40.5075,40.4885,40.4948,14386.1547
2006-10-25 09:30:00,64.44,64.52,63.84,64.1,58950.78420767983,40.8626,40.9133,40.4821,40.647,58950.7842
2006-10-25 09:35:00,64.14,64.25,64.07,64.12,20876.14926987561,40.6724,40.7421,40.628,40.6597,20876.1493
2006-10-25 09:40:00,64.11,64.53,64.01,64.3,32341.806381828013,40.6534,40.9197,40.5899,40.7738,32341.8064
2006-10-25 09:45:00,64.27,64.53,64.25,64.28,56246.6197944835,40.7548,40.9197,40.7421,40.7612,56246.6198
2006-10-25 09:50:00,64.28,64.35,64.17,64.25,16441.31963223364,40.7612,40.8055,40.6914,40.7421,16441.3196
2006-10-25 09:55:00,64.28,64.28,64.23,64.26,3785.830178474851,40.7612,40.7612,40.7295,40.7485,3785.8302
2006-10-25 10:00:00,64.25,64.27,64.17,64.21,4651.162790697675,40.7421,40.7548,40.6914,40.7168,4651.1628
2006-10-25 10:05:00,64.23,64.33,64.2,64.23,25851.81179015684,40.7295,40.7929,40.7104,40.7295,25851.8118
2006-10-25 10:10:00,64.2,64.25,64.13,64.17,28123.30989724175,40.7104,40.7421,40.666,40.6914,28123.3099
2006-10-25 10:15:00,64.2,64.23,64.12,64.16,16982.152514872905,40.7104,40.7295,40.6597,40.6851,16982.1525
2006-10-25 10:20:00,64.16,64.34,64.12,64.27,8004.326663061114,40.6851,40.7992,40.6597,40.7548,8004.3267
2006-10-25 10:25:00,64.24,64.31,64.2,64.21,10059.491617090318,40.7358,40.7802,40.7104,40.7168,10059.4916
2006-10-25 10:30:00,64.21,64.26,64.07,64.08,14602.48783126014,40.7168,40.7485,40.628,40.6343,14602.4878
2006-10-25 10:35:00,64.08,64.1,63.93,63.93,13088.1557598702,40.6343,40.647,40.5392,40.5392,13088.1558
2006-10-25 10:40:00,63.93,63.95,63.82,63.93,14602.48783126014,40.5392,40.5519,40.4695,40.5392,14602.4878
2006-10-25 10:45:00,63.93,64.01,63.74,63.74,34288.80475932937,40.5392,40.5899,40.4187,40.4187,34288.8048
2006-10-25 10:50:00,63.78,63.85,63.7,63.7,7355.327203893997,40.4441,40.4885,40.3934,40.3934,7355.3272
2006-10-25 10:55:00,63.72,63.73,63.65,63.67,12330.98972417523,40.4061,40.4124,40.3617,40.3743,12330.9897
2006-10-25 11:00:00,63.67,63.72,63.67,63.7,11357.490535424551,40.3743,40.4061,40.3743,40.3934,11357.4905
2006-10-25 11:05:00,63.69,63.72,63.69,63.71,5840.995132504056,40.387,40.4061,40.387,40.3997,5840.9951
2006-10-25 11:10:00,63.71,63.72,63.69,63.7,4975.662520281233,40.3997,40.4061,40.387,40.3934,4975.6625
2006-10-25 11:15:00,63.7,63.71,63.67,63.7,6814.494321254732,40.3934,40.3997,40.3743,40.3934,6814.4943
2006-10-25 11:20:00,63.74,63.76,63.57,63.58,15900.486749594374,40.4187,40.4314,40.3109,40.3173,15900.4867
2006-10-25 11:25:00,63.59,63.61,63.49,63.59,21849.648458626285,40.3236,40.3363,40.2602,40.3236,21849.6485
2006-10-25 11:30:00,63.6,63.61,63.57,63.61,4434.8296376419685,40.33,40.3363,40.3109,40.3363,4434.8296
2006-10-25 11:35:00,63.61,63.61,63.54,63.54,7355.327203893997,40.3363,40.3363,40.2919,40.2919,7355.3272
2006-10-25 11:40:00,63.55,63.55,63.5,63.5,6489.994591671173,40.2983,40.2983,40.2665,40.2665,6489.9946
2006-10-25 11:45:00,63.49,63.5,63.38,63.4,28555.97620335316,40.2602,40.2665,40.1905,40.2031,28555.9762
2006-10-25 11:50:00,63.36,63.52,63.35,63.52,14169.821525148727,40.1778,40.2792,40.1714,40.2792,14169.8215
2006-10-25 11:55:00,63.52,63.52,63.25,63.25,12655.489453758788,40.2792,40.2792,40.108,40.108,12655.4895
2006-10-25 12:00:00,63.26,63.31,63.13,63.29,15575.987020010816,40.1144,40.1461,40.0319,40.1334,15575.987
2006-10-25 12:05:00,63.32,63.37,63.25,63.27,6381.828015143321,40.1524,40.1841,40.108,40.1207,6381.828
2006-10-25 12:10:00,63.25,63.35,63.24,63.29,5840.995132504056,40.108,40.1714,40.1017,40.1334,5840.9951
2006-10-25 12:15:00,63.3,63.45,63.25,63.26,5624.66197944835,40.1397,40.2348,40.108,40.1144,5624.662
2006-10-25 12:20:00,63.28,63.28,63.2,63.2,38723.63439697133,40.127,40.127,40.0763,40.0763,38723.6344
2006-10-25 12:25:00,63.2,63.21,63.18,63.21,29962.14169821525,40.0763,40.0827,40.0636,40.0827,29962.1417
2006-10-25 12:30:00,63.21,63.33,63.19,63.21,6922.660897782585,40.0827,40.1587,40.07,40.0827,6922.6609
2006-10-25 12:35:00,63.23,63.25,63.07,63.08,6706.327744726879,40.0953,40.108,39.9939,40.0002,6706.3277
2006-10-25 12:40:00,63.08,63.12,63.04,63.04,8977.82585181179,40.0002,40.0256,39.9749,39.9749,8977.8259
2006-10-25 12:45:00,63.01,63.12,63.0,63.11,4434.8296376419685,39.9558,40.0256,39.9495,40.0192,4434.8296
2006-10-25 12:50:00,63.12,63.26,63.12,63.25,2704.164413196322,40.0256,40.1144,40.0256,40.108,2704.1644
2006-10-25 12:55:00,63.25,63.25,63.18,63.21,3244.9972958355866,40.108,40.108,40.0636,40.0827,3244.9973
2006-10-25 13:00:00,63.19,63.22,63.19,63.22,2055.164954029205,40.07,40.089,40.07,40.089,2055.165
2006-10-25 13:05:00,63.2,63.32,63.2,63.29,4975.662520281233,40.0763,40.1524,40.0763,40.1334,4975.6625
2006-10-25 13:10:00,63.27,63.37,63.27,63.35,3893.996755002704,40.1207,40.1841,40.1207,40.1714,3893.9968
2006-10-25 13:15:00,63.37,63.37,63.33,63.35,2055.164954029205,40.1841,40.1841,40.1587,40.1714,2055.165
2006-10-25 13:20:00,63.34,63.35,63.29,63.3,3353.16387236344,40.1651,40.1714,40.1334,40.1397,3353.1639
2006-10-25 13:25:00,63.28,63.3,63.28,63.29,1081.6657652785289,40.127,40.1397,40.127,40.1334,1081.6658
2006-10-25 13:30:00,63.27,63.39,63.27,63.37,4326.663061114115,40.1207,40.1968,40.1207,40.1841,4326.6631
2006-10-25 13:35:00,63.37,63.42,63.34,63.38,2271.4981070849108,40.1841,40.2158,40.1651,40.1905,2271.4981
2006-10-25 13:40:00,63.38,63.41,63.38,63.4,2055.164954029205,40.1905,40.2095,40.1905,40.2031,2055.165
2006-10-25 13:45:00,63.4,63.49,63.38,63.49,3569.4970254191453,40.2031,40.2602,40.1905,40.2602,3569.497
2006-10-25 13:50:00,63.49,63.51,63.42,63.49,5624.66197944835,40.2602,40.2729,40.2158,40.2602,5624.662
2006-10-25 13:55:00,63.49,63.49,63.39,63.39,5624.66197944835,40.2602,40.2602,40.1968,40.1968,5624.662
2006-10-25 14:00:00,63.33,63.39,63.24,63.25,6273.661438615468,40.1587,40.1968,40.1017,40.108,6273.6614
2006-10-25 14:05:00,63.25,63.39,63.23,63.38,3893.996755002704,40.108,40.1968,40.0953,40.1905,3893.9968
2006-10-25 14:10:00,63.35,63.61,63.32,63.49,9626.825310978908,40.1714,40.3363,40.1524,40.2602,9626.8253
2006-10-25 14:15:00,63.49,63.77,63.45,63.73,12979.989183342346,40.2602,40.4378,40.2348,40.4124,12979.9892
2006-10-25 14:20:00,63.74,63.74,63.52,63.57,6598.161168199026,40.4187,40.4187,40.2792,40.3109,6598.1612
2006-10-25 14:25:00,63.56,63.57,63.28,63.35,9626.825310978908,40.3046,40.3109,40.127,40.1714,9626.8253
2006-10-25 14:30:00,63.37,63.4,63.28,63.36,5840.995132504056,40.1841,40.2031,40.127,40.1778,5840.9951
2006-10-25 14:35:00,63.34,63.37,63.18,63.28,7787.993510005408,40.1651,40.1841,40.0636,40.127,7787.9935
2006-10-25 14:40:00,63.28,63.45,63.25,63.35,6489.994591671173,40.127,40.2348,40.108,40.1714,6489.9946
2006-10-25 14:45:00,63.27,63.5,63.27,63.38,8869.659275283937,40.1207,40.2665,40.1207,40.1905,8869.6593
2006-10-25 14:50:00,63.34,63.42,63.24,63.37,15467.820443482964,40.1651,40.2158,40.1017,40.1841,15467.8204
2006-10-25 14:55:00,63.36,63.52,63.36,63.52,6922.660897782585,40.1778,40.2792,40.1778,40.2792,6922.6609
2006-10-25 15:00:00,63.53,63.63,63.53,63.56,8436.992969172525,40.2856,40.349,40.2856,40.3046,8436.993
2006-10-25 15:05:00,63.6,63.65,63.54,63.54,7787.993510005408,40.33,40.3617,40.2919,40.2919,7787.9935
2006-10-25 15:10:00,63.55,63.59,63.5,63.51,9626.825310978908,40.2983,40.3236,40.2665,40.2729,9626.8253
2006-10-25 15:15:00,63.52,63.61,63.38,63.61,113899.40508382909,40.2792,40.3363,40.1905,40.3363,113899.4051
2006-10-25 15:20:00,63.64,63.64,63.48,63.49,13520.82206598161,40.3553,40.3553,40.2539,40.2602,13520.8221
2006-10-25 15:25:00,63.49,63.51,63.45,63.45,14386.154678204435,40.2602,40.2729,40.2348,40.2348,14386.1547
2006-10-25 15:30:00,63.45,63.55,63.44,63.49,12114.656571119524,40.2348,40.2983,40.2285,40.2602,12114.6566
2006-10-25 15:35:00,63.48,63.51,63.45,63.47,23147.64737696052,40.2539,40.2729,40.2348,40.2475,23147.6474
2006-10-25 15:40:00,63.47,63.5,63.46,63.49,9626.825310978908,40.2475,40.2665,40.2412,40.2602,9626.8253
2006-10-25 15:45:00,63.47,63.47,63.32,63.33,20767.98269334776,40.2475,40.2475,40.1524,40.1587,20767.9827
2006-10-25 15:50:00,63.34,63.53,63.32,63.53,34505.13791238507,40.1651,40.2856,40.1524,40.2856,34505.1379
2006-10-25 15:55:00,63.53,63.54,63.49,63.5,48025.959978366685,40.2856,40.2919,40.2602,40.2665,48025.96
2006-10-26 09:30:00,63.46,63.51,63.46,63.48,19253.65062195781,40.2412,40.2729,40.2412,40.2539,19253.6506
2006-10-26 09:35:00,63.48,63.51,63.34,63.46,18929.15089237425,40.2539,40.2729,40.1651,40.2412,18929.1509
2006-10-26 09:40:00,63.48,63.61,63.43,63.61,12547.322877230936,40.2539,40.3363,40.2222,40.3363,12547.3229
2006-10-26 09:45:00,63.61,63.74,63.56,63.65,26068.14494321255,40.3363,40.4187,40.3046,40.3617,26068.1449
2006-10-26 09:50:00,63.64,63.64,63.3,63.46,34396.97133585722,40.3553,40.3553,40.1397,40.2412,34396.9713
2006-10-26 09:55:00,63.42,63.46,63.37,63.37,17198.48566792861,40.2158,40.2412,40.1841,40.1841,17198.4857
2006-10-26 10:00:00,63.36,63.38,63.31,63.31,11465.657111952409,40.1778,40.1905,40.1461,40.1461,11465.6571
2006-10-26 10:05:00,63.32,63.49,63.25,63.49,11898.323418063816,40.1524,40.2602,40.108,40.2602,11898.3234
2006-10-26 10:10:00,63.49,63.49,63.24,63.26,12547.322877230936,40.2602,40.2602,40.1017,40.1144,12547.3229
2006-10-26 10:15:00,63.25,63.5,63.25,63.44,8761.492698756085,40.108,40.2665,40.108,40.2285,8761.4927
2006-10-26 10:20:00,63.41,63.42,63.09,63.22,13304.488912925906,40.2095,40.2158,40.0066,40.089,13304.4889
2006-10-26 10:25:00,63.22,63.34,63.15,63.17,18171.98485667929,40.089,40.1651,40.0446,40.0573,18171.9849
2006-10-26 10:30:00,63.18,63.27,63.16,63.27,14277.98810167658,40.0636,40.1207,40.0509,40.1207,14277.9881
2006-10-26 10:35:00,63.27,63.36,63.25,63.25,12763.656030286642,40.1207,40.1778,40.108,40.108,12763.656
2006-10-26 10:40:00,63.25,63.25,63.1,63.13,9518.658734451054,40.108,40.108,40.0129,40.0319,9518.6587
2006-10-26 10:45:00,63.12,63.25,63.12,63.22,6273.661438615468,40.0256,40.108,40.0256,40.089,6273.6614
2006-10-26 10:50:00,63.21,63.22,63.16,63.17,15143.320713899404,40.0827,40.089,40.0509,40.0573,15143.3207
2006-10-26 10:55:00,63.18,63.4,63.17,63.4,10167.658193618172,40.0636,40.2031,40.0573,40.2031,10167.6582
2006-10-26 11:00:00,63.4,63.43,63.31,63.43,8220.65981611682,40.2031,40.2222,40.1461,40.2222,8220.6598
2006-10-26 11:05:00,63.43,63.44,63.38,63.44,10600.324499729582,40.2222,40.2285,40.1905,40.2285,10600.3245
2006-10-26 11:10:00,63.44,63.48,63.42,63.42,7247.160627366144,40.2285,40.2539,40.2158,40.2158,7247.1606
2006-10-26 11:15:00,63.42,63.43,63.34,63.39,8545.159545700379,40.2158,40.2222,40.1651,40.1968,8545.1595
2006-10-26 11:20:00,63.38,63.38,63.29,63.38,8436.992969172525,40.1905,40.1905,40.1334,40.1905,8436.993
2006-10-26 11:25:00,63.37,63.42,63.34,63.42,10600.324499729582,40.1841,40.2158,40.1651,40.2158,10600.3245
2006-10-26 11:30:00,63.42,63.46,63.39,63.46,5300.162249864791,40.2158,40.2412,40.1968,40.2412,5300.1622
2006-10-26 11:35:00,63.42,63.53,63.42,63.47,13628.988642509465,40.2158,40.2856,40.2158,40.2475,13628.9886
2006-10-26 11:40:00,63.51,63.52,63.48,63.52,12439.156300703082,40.2729,40.2792,40.2539,40.2792,12439.1563
2006-10-26 11:45:00,63.52,63.54,63.51,63.54,7463.49378042185,40.2792,40.2919,40.2729,40.2919,7463.4938
2006-10-26 11:50:00,63.54,63.54,63.48,63.52,15792.320173066522,40.2919,40.2919,40.2539,40.2792,15792.3202
2006-10-26 11:55:00,63.52,63.61,63.52,63.61,5408.328826392644,40.2792,40.3363,40.2792,40.3363,5408.3288
2006-10-26 12:00:00,63.61,63.64,63.55,63.63,8977.82585181179,40.3363,40.3553,40.2983,40.349,8977.8259
2006-10-26 12:05:00,63.63,63.63,63.57,63.61,10708.491076257436,40.349,40.349,40.3109,40.3363,10708.4911
2006-10-26 12:10:00,63.62,63.69,63.6,63.68,26717.144402379665,40.3426,40.387,40.33,40.3807,26717.1444
2006-10-26 12:15:00,63.72,63.72,63.64,63.64,7355.327203893997,40.4061,40.4061,40.3553,40.3553,7355.3272
2006-10-26 12:20:00,63.64,63.72,63.6,63.61,12222.823147647376,40.3553,40.4061,40.33,40.3363,12222.8231
2006-10-26 12:25:00,63.64,63.74,63.59,63.61,29637.64196863169,40.3553,40.4187,40.3236,40.3363,29637.642
2006-10-26 12:30:00,63.62,63.62,63.57,63.57,6381.828015143321,40.3426,40.3426,40.3109,40.3109,6381.828
2006-10-26 12:35:00,63.57,63.64,63.57,63.61,9626.825310978908,40.3109,40.3553,40.3109,40.3363,9626.8253
2006-10-26 12:40:00,63.61,63.64,63.55,63.58,7571.660356949702,40.3363,40.3553,40.2983,40.3173,7571.6604
2006-10-26 12:45:00,63.58,63.66,63.58,63.66,15684.153596538668,40.3173,40.368,40.3173,40.368,15684.1536
2006-10-26 12:50:00,63.65,63.77,63.65,63.77,9194.159004867495,40.3617,40.4378,40.3617,40.4378,9194.159
2006-10-26 12:55:00,63.75,63.83,63.75,63.83,7896.160086533261,40.4251,40.4758,40.4251,40.4758,7896.1601
2006-10-26 13:00:00,63.8,63.8,63.68,63.68,5949.161709031909,40.4568,40.4568,40.3807,40.3807,5949.1617
2006-10-26 13:05:00,63.71,63.77,63.71,63.74,3677.6636019469984,40.3997,40.4378,40.3997,40.4187,3677.6636
2006-10-26 13:10:00,63.73,63.73,63.58,63.64,3461.3304488912927,40.4124,40.4124,40.3173,40.3553,3461.3304
2006-10-26 13:15:00,63.62,63.66,63.59,63.59,3677.6636019469984,40.3426,40.368,40.3236,40.3236,3677.6636
2006-10-26 13:20:00,63.61,63.65,63.58,63.61,4110.32990805841,40.3363,40.3617,40.3173,40.3363,4110.3299
2006-10-26 13:25:00,63.64,63.74,63.61,63.74,14061.654948620877,40.3553,40.4187,40.3363,40.4187,14061.6549
2006-10-26 13:30:00,63.73,63.74,63.68,63.71,3569.4970254191453,40.4124,40.4187,40.3807,40.3997,3569.497
2006-10-26 13:35:00,63.72,63.79,63.72,63.79,7355.327203893997,40.4061,40.4504,40.4061,40.4504,7355.3272
2006-10-26 13:40:00,63.77,63.79,63.74,63.78,3785.830178474851,40.4378,40.4504,40.4187,40.4441,3785.8302
2006-10-26 13:45:00,63.79,63.79,63.77,63.78,3785.830178474851,40.4504,40.4504,40.4378,40.4441,3785.8302
2006-10-26 13:50:00,63.79,63.79,63.78,63.78,5624.66197944835,40.4504,40.4504,40.4441,40.4441,5624.662
2006-10-26 13:55:00,63.79,63.79,63.66,63.66,9951.325040562466,40.4504,40.4504,40.368,40.368,9951.325
2006-10-26 14:00:00,63.69,63.79,63.64,63.79,4867.49594375338,40.387,40.4504,40.3553,40.4504,4867.4959
2006-10-26 14:05:00,63.79,63.79,63.69,63.7,7030.8274743104375,40.4504,40.4504,40.387,40.3934,7030.8275
2006-10-26 14:10:00,63.7,63.7,63.61,63.61,3244.9972958355866,40.3934,40.3934,40.3363,40.3363,3244.9973
2006-10-26 14:15:00,63.61,63.65,63.51,63.56,12763.656030286642,40.3363,40.3617,40.2729,40.3046,12763.656
2006-10-26 14:20:00,63.56,63.63,63.55,63.63,5300.162249864791,40.3046,40.349,40.2983,40.349,5300.1622
2006-10-26 14:25:00,63.61,63.66,63.59,63.65,4434.8296376419685,40.3363,40.368,40.3236,40.3617,4434.8296
2006-10-26 14:30:00,63.69,63.7,63.65,63.69,5732.828555976204,40.387,40.3934,40.3617,40.387,5732.8286
2006-10-26 14:35:00,63.69,63.71,63.64,63.71,4867.49594375338,40.387,40.3997,40.3553,40.3997,4867.4959
2006-10-26 14:40:00,63.71,63.76,63.7,63.76,5624.66197944835,40.3997,40.4314,40.3934,40.4314,5624.662
2006-10-26 14:45:00,63.77,63.79,63.72,63.78,10167.658193618172,40.4378,40.4504,40.4061,40.4441,10167.6582
2006-10-26 14:50:00,63.77,63.9,63.77,63.9,7571.660356949702,40.4378,40.5202,40.4378,40.5202,7571.6604
2006-10-26 14:55:00,63.86,63.92,63.85,63.9,6706.327744726879,40.4948,40.5329,40.4885,40.5202,6706.3277
2006-10-26 15:00:00,63.9,63.9,63.78,63.83,9734.99188750676,40.5202,40.5202,40.4441,40.4758,9734.9919
2006-10-26 15:05:00,63.83,63.85,63.72,63.72,17414.818820984314,40.4758,40.4885,40.4061,40.4061,17414.8188
2006-10-26 15:10:00,63.72,63.76,63.7,63.72,6057.328285559762,40.4061,40.4314,40.3934,40.4061,6057.3283
2006-10-26 15:15:00,63.73,63.74,63.61,63.64,7463.49378042185,40.4124,40.4187,40.3363,40.3553,7463.4938
2006-10-26 15:20:00,63.65,63.69,63.64,63.67,7030.8274743104375,40.3617,40.387,40.3553,40.3743,7030.8275
2006-10-26 15:25:00,63.67,63.7,63.63,63.63,13196.322336398052,40.3743,40.3934,40.349,40.349,13196.3223
2006-10-26 15:30:00,63.64,63.64,63.6,63.61,17847.485127095726,40.3553,40.3553,40.33,40.3363,17847.4851
2006-10-26 15:35:00,63.61,63.68,63.56,63.58,33207.13899405084,40.3363,40.3807,40.3046,40.3173,33207.139
2006-10-26 15:40:00,63.61,63.68,63.57,63.57,10059.491617090318,40.3363,40.3807,40.3109,40.3109,10059.4916
2006-10-26 15:45:00,63.58,63.59,63.52,63.53,7355.327203893997,40.3173,40.3236,40.2792,40.2856,7355.3272
2006-10-26 15:50:00,63.52,63.56,63.52,63.53,13628.988642509465,40.2792,40.3046,40.2792,40.2856,13628.9886
2006-10-26 15:55:00,63.54,63.56,63.52,63.52,24878.312601406164,40.2919,40.3046,40.2792,40.2792,24878.3126
2006-10-27 09:30:00,63.56,63.56,63.33,63.37,18280.15143320714,40.3046,40.3046,40.1587,40.1841,18280.1514
2006-10-27 09:35:00,63.37,63.46,63.3,63.34,12871.822606814494,40.1841,40.2412,40.1397,40.1651,12871.8226
2006-10-27 09:40:00,63.37,63.37,63.02,63.15,12330.98972417523,40.1841,40.1841,39.9622,40.0446,12330.9897
2006-10-27 09:45:00,63.17,63.17,62.91,63.1,20876.14926987561,40.0573,40.0573,39.8924,40.0129,20876.1493
2006-10-27 09:50:00,63.1,63.3,63.1,63.28,17847.485127095726,40.0129,40.1397,40.0129,40.127,17847.4851
2006-10-27 09:55:00,63.25,63.32,63.19,63.29,3893.996755002704,40.108,40.1524,40.07,40.1334,3893.9968
2006-10-27 10:00:00,63.31,63.46,63.3,63.39,5516.495402920497,40.1461,40.2412,40.1397,40.1968,5516.4954
2006-10-27 10:05:00,63.31,63.34,63.2,63.33,7355.327203893997,40.1461,40.1651,40.0763,40.1587,7355.3272
2006-10-27 10:10:00,63.33,63.37,63.25,63.37,9626.825310978908,40.1587,40.1841,40.108,40.1841,9626.8253
2006-10-27 10:15:00,63.37,63.41,63.37,63.4,10708.491076257436,40.1841,40.2095,40.1841,40.2031,10708.4911
2006-10-27 10:20:00,63.42,63.42,63.22,63.22,4867.49594375338,40.2158,40.2158,40.089,40.089,4867.4959
2006-10-27 10:25:00,63.26,63.32,63.21,63.32,8004.326663061114,40.1144,40.1524,40.0827,40.1524,8004.3267
2006-10-27 10:30:00,63.29,63.33,63.22,63.33,6273.661438615468,40.1334,40.1587,40.089,40.1587,6273.6614
2006-10-27 10:35:00,63.37,63.46,63.31,63.44,10816.657652785289,40.1841,40.2412,40.1461,40.2285,10816.6577
2006-10-27 10:40:00,63.44,63.46,63.37,63.42,11249.3239588967,40.2285,40.2412,40.1841,40.2158,11249.324
2006-10-27 10:45:00,63.44,63.44,63.34,63.4,7463.49378042185,40.2285,40.2285,40.1651,40.2031,7463.4938
2006-10-27 10:50:00,63.39,63.47,63.39,63.44,2595.997836668469,40.1968,40.2475,40.1968,40.2285,2595.9978
2006-10-27 10:55:00,63.47,63.5,63.38,63.5,7247.160627366144,40.2475,40.2665,40.1905,40.2665,7247.1606
2006-10-27 11:00:00,63.5,63.52,63.42,63.52,14818.820984315846,40.2665,40.2792,40.2158,40.2792,14818.821
2006-10-27 11:05:00,63.54,63.54,63.39,63.47,18280.15143320714,40.2919,40.2919,40.1968,40.2475,18280.1514
2006-10-27 11:10:00,63.47,63.51,63.42,63.47,14061.654948620877,40.2475,40.2729,40.2158,40.2475,14061.6549
2006-10-27 11:15:00,63.48,63.55,63.43,63.43,9843.158464034614,40.2539,40.2983,40.2222,40.2222,9843.1585
2006-10-27 11:20:00,63.39,63.46,63.37,63.46,7138.994050838291,40.1968,40.2412,40.1841,40.2412,7138.9941
2006-10-27 11:25:00,63.42,63.44,63.39,63.43,3785.830178474851,40.2158,40.2285,40.1968,40.2222,3785.8302
2006-10-27 11:30:00,63.42,63.47,63.34,63.44,5516.495402920497,40.2158,40.2475,40.1651,40.2285,5516.4954
2006-10-27 11:35:00,63.44,63.56,63.44,63.54,4867.49594375338,40.2285,40.3046,40.2285,40.2919,4867.4959
2006-10-27 11:40:00,63.56,63.56,63.41,63.5,11573.82368848026,40.3046,40.3046,40.2095,40.2665,11573.8237
2006-10-27 11:45:00,63.5,63.51,63.48,63.48,2595.997836668469,40.2665,40.2729,40.2539,40.2539,2595.9978
2006-10-27 11:50:00,63.52,63.55,63.48,63.54,4110.32990805841,40.2792,40.2983,40.2539,40.2919,4110.3299
2006-10-27 11:55:00,63.53,63.61,63.53,63.61,5191.995673336939,40.2856,40.3363,40.2856,40.3363,5191.9957
2006-10-27 12:00:00,63.61,63.66,63.61,63.65,8653.32612222823,40.3363,40.368,40.3363,40.3617,8653.3261
2006-10-27 12:05:00,63.64,63.66,63.61,63.66,10167.658193618172,40.3553,40.368,40.3363,40.368,10167.6582
2006-10-27 12:10:00,63.68,63.77,63.68,63.74,7355.327203893997,40.3807,40.4378,40.3807,40.4187,7355.3272
2006-10-27 12:15:00,63.75,63.85,63.75,63.79,7355.327203893997,40.4251,40.4885,40.4251,40.4504,7355.3272
2006-10-27 12:20:00,63.78,63.8,63.68,63.74,13412.655489453758,40.4441,40.4568,40.3807,40.4187,13412.6555
2006-10-27 12:25:00,63.74,63.75,63.73,63.74,3353.16387236344,40.4187,40.4251,40.4124,40.4187,3353.1639
2006-10-27 12:30:00,63.74,63.86,63.74,63.86,11032.990805840996,40.4187,40.4948,40.4187,40.4948,11032.9908
2006-10-27 12:35:00,63.85,63.94,63.85,63.9,10708.491076257436,40.4885,40.5456,40.4885,40.5202,10708.4911
2006-10-27 12:40:00,63.9,63.92,63.88,63.92,2812.330989724175,40.5202,40.5329,40.5075,40.5329,2812.331
2006-10-27 12:45:00,63.91,63.92,63.91,63.91,2595.997836668469,40.5265,40.5329,40.5265,40.5265,2595.9978
2006-10-27 12:50:00,63.89,63.93,63.88,63.93,973.499188750676,40.5139,40.5392,40.5075,40.5392,973.4992
2006-10-27 12:55:00,63.91,63.91,63.83,63.9,8545.159545700379,40.5265,40.5265,40.4758,40.5202,8545.1595
2006-10-27 13:00:00,63.89,63.94,63.86,63.94,4975.662520281233,40.5139,40.5456,40.4948,40.5456,4975.6625
2006-10-27 13:05:00,63.95,63.97,63.94,63.95,4002.163331530557,40.5519,40.5646,40.5456,40.5519,4002.1633
2006-10-27 13:10:00,63.95,64.01,63.95,63.98,3569.4970254191453,40.5519,40.5899,40.5519,40.5709,3569.497
2006-10-27 13:15:00,63.99,64.0,63.89,63.89,5191.995673336939,40.5773,40.5836,40.5139,40.5139,5191.9957
2006-10-27 13:20:00,63.88,63.89,63.77,63.77,10167.658193618172,40.5075,40.5139,40.4378,40.4378,10167.6582
2006-10-27 13:25:00,63.75,63.81,63.73,63.74,9085.992428339645,40.4251,40.4631,40.4124,40.4187,9085.9924
2006-10-27 13:30:00,63.74,63.74,63.67,63.71,12006.489994591671,40.4187,40.4187,40.3743,40.3997,12006.49
2006-10-27 13:35:00,63.73,63.73,63.57,63.64,7896.160086533261,40.4124,40.4124,40.3109,40.3553,7896.1601
2006-10-27 13:40:00,63.66,63.7,63.66,63.69,2595.997836668469,40.368,40.3934,40.368,40.387,2595.9978
2006-10-27 13:45:00,63.68,63.69,63.58,63.61,5083.829096809086,40.3807,40.387,40.3173,40.3363,5083.8291
2006-10-27 13:50:00,63.59,63.65,63.58,63.61,7138.994050838291,40.3236,40.3617,40.3173,40.3363,7138.9941
2006-10-27 13:55:00,63.64,63.7,63.62,63.65,13412.655489453758,40.3553,40.3934,40.3426,40.3617,13412.6555
2006-10-27 14:00:00,63.65,63.65,63.58,63.62,6706.327744726879,40.3617,40.3617,40.3173,40.3426,6706.3277
2006-10-27 14:05:00,63.62,63.62,63.54,63.56,8112.493239588966,40.3426,40.3426,40.2919,40.3046,8112.4932
2006-10-27 14:10:00,63.59,63.61,63.51,63.51,9626.825310978908,40.3236,40.3363,40.2729,40.2729,9626.8253
2006-10-27 14:15:00,63.5,63.59,63.45,63.55,14818.820984315846,40.2665,40.3236,40.2348,40.2983,14818.821
2006-10-27 14:20:00,63.52,63.54,63.44,63.44,8004.326663061114,40.2792,40.2919,40.2285,40.2285,8004.3267
2006-10-27 14:25:00,63.43,63.44,63.3,63.4,14277.98810167658,40.2222,40.2285,40.1397,40.2031,14277.9881
2006-10-27 14:30:00,63.42,63.42,63.27,63.37,13953.488372093025,40.2158,40.2158,40.1207,40.1841,13953.4884
2006-10-27 14:35:00,63.37,63.42,63.37,63.38,3785.830178474851,40.1841,40.2158,40.1841,40.1905,3785.8302
2006-10-27 14:40:00,63.39,63.44,63.34,63.4,4326.663061114115,40.1968,40.2285,40.1651,40.2031,4326.6631
2006-10-27 14:45:00,63.4,63.45,63.4,63.42,5300.162249864791,40.2031,40.2348,40.2031,40.2158,5300.1622
2006-10-27 14:50:00,63.43,63.43,63.34,63.4,3569.4970254191453,40.2222,40.2222,40.1651,40.2031,3569.497
2006-10-27 14:55:00,63.38,63.51,63.38,63.51,18929.15089237425,40.1905,40.2729,40.1905,40.2729,18929.1509
2006-10-27 15:00:00,63.54,63.56,63.45,63.56,5949.161709031909,40.2919,40.3046,40.2348,40.3046,5949.1617
2006-10-27 15:05:00,63.56,63.59,63.49,63.52,7463.49378042185,40.3046,40.3236,40.2602,40.2792,7463.4938
2006-10-27 15:10:00,63.53,63.58,63.53,63.56,5949.161709031909,40.2856,40.3173,40.2856,40.3046,5949.1617
2006-10-27 15:15:00,63.55,63.58,63.49,63.49,7463.49378042185,40.2983,40.3173,40.2602,40.2602,7463.4938
2006-10-27 15:20:00,63.53,63.63,63.53,63.61,12763.656030286642,40.2856,40.349,40.2856,40.3363,12763.656
2006-10-27 15:25:00,63.61,63.61,63.57,63.61,7138.994050838291,40.3363,40.3363,40.3109,40.3363,7138.9941
2006-10-27 15:30:00,63.61,63.61,63.51,63.51,10059.491617090318,40.3363,40.3363,40.2729,40.2729,10059.4916
2006-10-27 15:35:00,63.51,63.58,63.48,63.53,12547.322877230936,40.2729,40.3173,40.2539,40.2856,12547.3229
2006-10-27 15:40:00,63.53,63.55,63.41,63.41,6706.327744726879,40.2856,40.2983,40.2095,40.2095,6706.3277
2006-10-27 15:45:00,63.42,63.47,63.4,63.46,8328.826392644673,40.2158,40.2475,40.2031,40.2412,8328.8264
2006-10-27 15:50:00,63.46,63.48,63.39,63.39,7030.8274743104375,40.2412,40.2539,40.1968,40.1968,7030.8275
2006-10-27 15:55:00,63.39,63.52,63.37,63.52,32125.47322877231,40.1968,40.2792,40.1841,40.2792,32125.4732
2006-10-30 09:30:00,63.24,63.62,63.05,63.62,41427.79881016766,40.1017,40.3426,39.9812,40.3426,41427.7988
2006-10-30 09:35:00,63.63,63.68,63.57,63.62,7679.826933477555,40.349,40.3807,40.3109,40.3426,7679.8269
2006-10-30 09:40:00,63.63,63.96,63.61,63.96,18820.984315846403,40.349,40.5582,40.3363,40.5582,18820.9843
2006-10-30 09:45:00,63.88,63.97,63.81,63.85,10600.324499729582,40.5075,40.5646,40.4631,40.4885,10600.3245
2006-10-30 09:50:00,63.8,63.86,63.78,63.86,6598.161168199026,40.4568,40.4948,40.4441,40.4948,6598.1612
2006-10-30 09:55:00,63.86,63.86,63.63,63.73,11141.157382368849,40.4948,40.4948,40.349,40.4124,11141.1574
2006-10-30 10:00:00,63.73,63.85,63.73,63.79,8112.493239588966,40.4124,40.4885,40.4124,40.4504,8112.4932
2006-10-30 10:05:00,63.76,63.83,63.64,63.83,10816.657652785289,40.4314,40.4758,40.3553,40.4758,10816.6577
2006-10-30 10:10:00,63.86,63.86,63.78,63.8,8761.492698756085,40.4948,40.4948,40.4441,40.4568,8761.4927
2006-10-30 10:15:00,63.81,63.86,63.74,63.74,6598.161168199026,40.4631,40.4948,40.4187,40.4187,6598.1612
2006-10-30 10:20:00,63.74,63.81,63.69,63.81,4975.662520281233,40.4187,40.4631,40.387,40.4631,4975.6625
2006-10-30 10:25:00,63.76,63.81,63.71,63.77,6273.661438615468,40.4314,40.4631,40.3997,40.4378,6273.6614
2006-10-30 10:30:00,63.81,63.81,63.62,63.62,11032.990805840996,40.4631,40.4631,40.3426,40.3426,11032.9908
2006-10-30 10:35:00,63.63,63.71,63.61,63.61,20227.14981070849,40.349,40.3997,40.3363,40.3363,20227.1498
2006-10-30 10:40:00,63.61,63.73,63.61,63.71,18171.98485667929,40.3363,40.4124,40.3363,40.3997,18171.9849
2006-10-30 10:45:00,63.74,63.85,63.73,63.78,12114.656571119524,40.4187,40.4885,40.4124,40.4441,12114.6566
2006-10-30 10:50:00,63.78,63.92,63.78,63.9,15684.153596538668,40.4441,40.5329,40.4441,40.5202,15684.1536
2006-10-30 10:55:00,63.89,63.98,63.87,63.94,12439.156300703082,40.5139,40.5709,40.5012,40.5456,12439.1563
2006-10-30 11:00:00,63.98,64.02,63.95,64.01,11032.990805840996,40.5709,40.5963,40.5519,40.5899,11032.9908
2006-10-30 11:05:00,64.01,64.03,63.93,63.98,20443.4829637642,40.5899,40.6026,40.5392,40.5709,20443.483
2006-10-30 11:10:00,63.98,64.05,63.95,63.95,13628.988642509465,40.5709,40.6153,40.5519,40.5519,13628.9886
2006-10-30 11:15:00,63.97,63.98,63.93,63.95,5624.66197944835,40.5646,40.5709,40.5392,40.5519,5624.662
2006-10-30 11:20:00,63.95,63.98,63.95,63.98,15359.65386695511,40.5519,40.5709,40.5519,40.5709,15359.6539
2006-10-30 11:25:00,63.98,64.0,63.96,63.97,12979.989183342346,40.5709,40.5836,40.5582,40.5646,12979.9892
2006-10-30 11:30:00,63.98,64.03,63.95,63.95,8004.326663061114,40.5709,40.6026,40.5519,40.5519,8004.3267
2006-10-30 11:35:00,63.93,63.98,63.93,63.98,3785.830178474851,40.5392,40.5709,40.5392,40.5709,3785.8302
2006-10-30 11:40:00,63.98,64.05,63.97,64.02,8653.32612222823,40.5709,40.6153,40.5646,40.5963,8653.3261
2006-10-30 11:45:00,64.02,64.16,64.02,64.16,7247.160627366144,40.5963,40.6851,40.5963,40.6851,7247.1606
2006-10-30 11:50:00,64.14,64.25,64.14,64.25,5300.162249864791,40.6724,40.7421,40.6724,40.7421,5300.1622
2006-10-30 11:55:00,64.24,64.3,64.23,64.23,7571.660356949702,40.7358,40.7738,40.7295,40.7295,7571.6604
2006-10-30 12:00:00,64.23,64.23,64.18,64.18,12979.989183342346,40.7295,40.7295,40.6977,40.6977,12979.9892
2006-10-30 12:05:00,64.21,64.23,64.17,64.23,3028.664142779881,40.7168,40.7295,40.6914,40.7295,3028.6641
2006-10-30 12:10:00,64.23,64.25,64.19,64.22,5840.995132504056,40.7295,40.7421,40.7041,40.7231,5840.9951
2006-10-30 12:15:00,64.22,64.23,64.21,64.22,4326.663061114115,40.7231,40.7295,40.7168,40.7231,4326.6631
2006-10-30 12:20:00,64.2,64.33,64.19,64.31,8436.992969172525,40.7104,40.7929,40.7041,40.7802,8436.993
2006-10-30 12:25:00,64.33,64.36,64.32,64.35,5083.829096809086,40.7929,40.8119,40.7865,40.8055,5083.8291
2006-10-30 12:30:00,64.35,64.4,64.35,64.35,13304.488912925906,40.8055,40.8373,40.8055,40.8055,13304.4889
2006-10-30 12:35:00,64.35,64.38,64.33,64.38,1946.998377501352,40.8055,40.8246,40.7929,40.8246,1946.9984
2006-10-30 12:40:00,64.38,64.48,64.38,64.47,5408.328826392644,40.8246,40.888,40.8246,40.8816,5408.3288
2006-10-30 12:45:00,64.47,64.47,64.36,64.37,13628.988642509465,40.8816,40.8816,40.8119,40.8182,13628.9886
2006-10-30 12:50:00,64.37,64.39,64.36,64.38,2271.4981070849108,40.8182,40.8309,40.8119,40.8246,2271.4981
2006-10-30 12:55:00,64.41,64.5,64.41,64.5,3461.3304488912927,40.8436,40.9007,40.8436,40.9007,3461.3304
2006-10-30 13:00:00,64.51,64.58,64.5,64.57,5408.328826392644,40.907,40.9514,40.9007,40.9451,5408.3288
2006-10-30 13:05:00,64.57,64.57,64.52,64.53,2920.497566252028,40.9451,40.9451,40.9133,40.9197,2920.4976
2006-10-30 13:10:00,64.53,64.59,64.53,64.58,4434.8296376419685,40.9197,40.9577,40.9197,40.9514,4434.8296
2006-10-30 13:15:00,64.58,64.62,64.58,64.62,4867.49594375338,40.9514,40.9768,40.9514,40.9768,4867.4959
2006-10-30 13:20:00,64.61,64.68,64.61,64.67,70524.60789616009,40.9704,41.0148,40.9704,41.0085,70524.6079
2006-10-30 13:25:00,64.67,64.68,64.53,64.58,10492.15792320173,41.0085,41.0148,40.9197,40.9514,10492.1579
2006-10-30 13:30:00,64.58,64.64,64.58,64.64,8112.493239588966,40.9514,40.9894,40.9514,40.9894,8112.4932
2006-10-30 13:35:00,64.64,64.69,64.63,64.66,11249.3239588967,40.9894,41.0211,40.9831,41.0021,11249.324
2006-10-30 13:40:00,64.66,64.69,64.59,64.6,12547.322877230936,41.0021,41.0211,40.9577,40.9641,12547.3229
2006-10-30 13:45:00,64.59,64.67,64.59,64.66,7787.993510005408,40.9577,41.0085,40.9577,41.0021,7787.9935
2006-10-30 13:50:00,64.65,64.69,64.65,64.69,7030.8274743104375,40.9958,41.0211,40.9958,41.0211,7030.8275
2006-10-30 13:55:00,64.69,64.69,64.62,64.65,14277.98810167658,41.0211,41.0211,40.9768,40.9958,14277.9881
2006-10-30 14:00:00,64.65,64.68,64.64,64.64,6057.328285559762,40.9958,41.0148,40.9894,40.9894,6057.3283
2006-10-30 14:05:00,64.64,64.65,64.59,64.62,8977.82585181179,40.9894,40.9958,40.9577,40.9768,8977.8259
2006-10-30 14:10:00,64.59,64.62,64.59,64.62,8220.65981611682,40.9577,40.9768,40.9577,40.9768,8220.6598
2006-10-30 14:15:00,64.62,64.64,64.59,64.63,12655.489453758788,40.9768,40.9894,40.9577,40.9831,12655.4895
2006-10-30 14:20:00,64.62,64.63,64.55,64.56,7138.994050838291,40.9768,40.9831,40.9324,40.9387,7138.9941
2006-10-30 14:25:00,64.56,64.59,64.54,64.55,8761.492698756085,40.9387,40.9577,40.926,40.9324,8761.4927
2006-10-30 14:30:00,64.54,64.55,64.46,64.46,8328.826392644673,40.926,40.9324,40.8753,40.8753,8328.8264
2006-10-30 14:35:00,64.45,64.5,64.44,64.47,12655.489453758788,40.869,40.9007,40.8626,40.8816,12655.4895
2006-10-30 14:40:00,64.47,64.5,64.47,64.5,5408.328826392644,40.8816,40.9007,40.8816,40.9007,5408.3288
2006-10-30 14:45:00,64.51,64.57,64.51,64.55,9734.99188750676,40.907,40.9451,40.907,40.9324,9734.9919
2006-10-30 14:50:00,64.57,64.62,64.57,64.59,10924.824229313142,40.9451,40.9768,40.9451,40.9577,10924.8242
2006-10-30 14:55:00,64.6,64.65,64.59,64.61,10059.491617090318,40.9641,40.9958,40.9577,40.9704,10059.4916
2006-10-30 15:00:00,64.59,64.62,64.57,64.59,12871.822606814494,40.9577,40.9768,40.9451,40.9577,12871.8226
2006-10-30 15:05:00,64.59,64.65,64.58,64.59,11790.156841535963,40.9577,40.9958,40.9514,40.9577,11790.1568
2006-10-30 15:10:00,64.59,64.62,64.59,64.61,18929.15089237425,40.9577,40.9768,40.9577,40.9704,18929.1509
2006-10-30 15:15:00,64.61,64.62,64.52,64.53,6706.327744726879,40.9704,40.9768,40.9133,40.9197,6706.3277
2006-10-30 15:20:00,64.53,64.57,64.5,64.54,25419.145484045428,40.9197,40.9451,40.9007,40.926,25419.1455
2006-10-30 15:25:00,64.54,64.59,64.54,64.58,11357.490535424551,40.926,40.9577,40.926,40.9514,11357.4905
2006-10-30 15:30:00,64.57,64.58,64.55,64.55,8436.992969172525,40.9451,40.9514,40.9324,40.9324,8436.993
2006-10-30 15:35:00,64.53,64.58,64.53,64.57,11032.990805840996,40.9197,40.9514,40.9197,40.9451,11032.9908
2006-10-30 15:40:00,64.57,64.59,64.47,64.49,10275.824770146024,40.9451,40.9577,40.8816,40.8943,10275.8248
2006-10-30 15:45:00,64.49,64.53,64.47,64.52,8004.326663061114,40.8943,40.9197,40.8816,40.9133,8004.3267
2006-10-30 15:50:00,64.5,64.56,64.5,64.53,14494.321254732287,40.9007,40.9387,40.9007,40.9197,14494.3213
2006-10-30 15:55:00,64.52,64.55,64.49,64.55,25743.645213628988,40.9133,40.9324,40.8943,40.9324,25743.6452
2006-10-31 09:30:00,64.24,64.58,64.24,64.54,51379.12385073013,40.7358,40.9514,40.7358,40.926,51379.1239
2006-10-31 09:35:00,64.51,64.59,64.39,64.49,13412.655489453758,40.907,40.9577,40.8309,40.8943,13412.6555
2006-10-31 09:40:00,64.49,64.62,64.29,64.58,11681.990265008111,40.8943,40.9768,40.7675,40.9514,11681.9903
2006-10-31 09:45:00,64.59,64.66,64.53,64.57,10708.491076257436,40.9577,41.0021,40.9197,40.9451,10708.4911
2006-10-31 09:50:00,64.57,64.69,64.57,64.69,12763.656030286642,40.9451,41.0211,40.9451,41.0211,12763.656
2006-10-31 09:55:00,64.7,64.72,64.59,64.6,55273.12060573282,41.0275,41.0402,40.9577,40.9641,55273.1206
2006-10-31 10:00:00,64.62,64.72,64.5,64.72,47052.46078961601,40.9768,41.0402,40.9007,41.0402,47052.4608
2006-10-31 10:05:00,64.72,64.79,64.67,64.67,28880.475932936723,41.0402,41.0846,41.0085,41.0085,28880.4759
2006-10-31 10:10:00,64.66,64.69,64.57,64.63,10924.824229313142,41.0021,41.0211,40.9451,40.9831,10924.8242
2006-10-31 10:15:00,64.66,64.68,64.51,64.52,13196.322336398052,41.0021,41.0148,40.907,40.9133,13196.3223
2006-10-31 10:20:00,64.54,64.74,64.53,64.74,6814.494321254732,40.926,41.0529,40.9197,41.0529,6814.4943
2006-10-31 10:25:00,64.72,64.74,64.63,64.71,10924.824229313142,41.0402,41.0529,40.9831,41.0338,10924.8242
2006-10-31 10:30:00,64.71,64.77,64.53,64.53,11573.82368848026,41.0338,41.0719,40.9197,40.9197,11573.8237
2006-10-31 10:35:00,64.53,64.54,64.46,64.47,8761.492698756085,40.9197,40.926,40.8753,40.8816,8761.4927
2006-10-31 10:40:00,64.48,64.59,64.48,64.59,6273.661438615468,40.888,40.9577,40.888,40.9577,6273.6614
2006-10-31 10:45:00,64.59,64.59,64.44,64.46,12330.98972417523,40.9577,40.9577,40.8626,40.8753,12330.9897
2006-10-31 10:50:00,64.46,64.57,64.45,64.57,8869.659275283937,40.8753,40.9451,40.869,40.9451,8869.6593
2006-10-31 10:55:00,64.56,64.56,64.5,64.52,5191.995673336939,40.9387,40.9387,40.9007,40.9133,5191.9957
2006-10-31 11:00:00,64.52,64.55,64.49,64.49,5300.162249864791,40.9133,40.9324,40.8943,40.8943,5300.1622
2006-10-31 11:05:00,64.49,64.55,64.44,64.45,4759.329367225527,40.8943,40.9324,40.8626,40.869,4759.3294
2006-10-31 11:10:00,64.46,64.47,64.44,64.47,4326.663061114115,40.8753,40.8816,40.8626,40.8816,4326.6631
2006-10-31 11:15:00,64.47,64.47,64.44,64.44,7030.8274743104375,40.8816,40.8816,40.8626,40.8626,7030.8275
2006-10-31 11:20:00,64.45,64.47,64.43,64.44,3353.16387236344,40.869,40.8816,40.8563,40.8626,3353.1639
2006-10-31 11:25:00,64.45,64.48,64.45,64.46,2595.997836668469,40.869,40.888,40.869,40.8753,2595.9978
2006-10-31 11:30:00,64.47,64.56,64.47,64.56,4002.163331530557,40.8816,40.9387,40.8816,40.9387,4002.1633
2006-10-31 11:35:00,64.55,64.56,64.54,64.55,5516.495402920497,40.9324,40.9387,40.926,40.9324,5516.4954
2006-10-31 11:40:00,64.56,64.56,64.51,64.52,4434.8296376419685,40.9387,40.9387,40.907,40.9133,4434.8296
2006-10-31 11:45:00,64.51,64.51,64.35,64.36,16982.152514872905,40.907,40.907,40.8055,40.8119,16982.1525
2006-10-31 11:50:00,64.36,64.37,64.32,64.35,12655.489453758788,40.8119,40.8182,40.7865,40.8055,12655.4895
2006-10-31 11:55:00,64.36,64.38,64.32,64.36,4542.9962141698215,40.8119,40.8246,40.7865,40.8119,4542.9962
2006-10-31 12:00:00,64.36,64.42,64.36,64.42,6381.828015143321,40.8119,40.8499,40.8119,40.8499,6381.828
2006-10-31 12:05:00,64.41,64.41,64.35,64.36,4759.329367225527,40.8436,40.8436,40.8055,40.8119,4759.3294
2006-10-31 12:10:00,64.37,64.4,64.34,64.34,58950.78420767983,40.8182,40.8373,40.7992,40.7992,58950.7842
2006-10-31 12:15:00,64.35,64.39,64.34,64.39,11790.156841535963,40.8055,40.8309,40.7992,40.8309,11790.1568
2006-10-31 12:20:00,64.38,64.39,64.32,64.39,4759.329367225527,40.8246,40.8309,40.7865,40.8309,4759.3294
2006-10-31 12:25:00,64.4,64.4,64.35,64.38,3353.16387236344,40.8373,40.8373,40.8055,40.8246,3353.1639
2006-10-31 12:30:00,64.38,64.38,64.29,64.29,5300.162249864791,40.8246,40.8246,40.7675,40.7675,5300.1622
2006-10-31 12:35:00,64.29,64.33,64.26,64.29,7896.160086533261,40.7675,40.7929,40.7485,40.7675,7896.1601
2006-10-31 12:40:00,64.28,64.31,64.26,64.26,3353.16387236344,40.7612,40.7802,40.7485,40.7485,3353.1639
2006-10-31 12:45:00,64.27,64.3,64.26,64.28,3677.6636019469984,40.7548,40.7738,40.7485,40.7612,3677.6636
2006-10-31 12:50:00,64.27,64.3,64.25,64.26,5516.495402920497,40.7548,40.7738,40.7421,40.7485,5516.4954
2006-10-31 12:55:00,64.26,64.26,64.17,64.17,6273.661438615468,40.7485,40.7485,40.6914,40.6914,6273.6614
2006-10-31 13:00:00,64.17,64.21,64.13,64.21,7896.160086533261,40.6914,40.7168,40.666,40.7168,7896.1601
2006-10-31 13:05:00,64.18,64.22,64.17,64.2,5191.995673336939,40.6977,40.7231,40.6914,40.7104,5191.9957
2006-10-31 13:10:00,64.2,64.2,64.17,64.19,1946.998377501352,40.7104,40.7104,40.6914,40.7041,1946.9984
2006-10-31 13:15:00,64.19,64.19,64.15,64.18,3569.4970254191453,40.7041,40.7041,40.6787,40.6977,3569.497
2006-10-31 13:20:00,64.18,64.24,64.18,64.23,6489.994591671173,40.6977,40.7358,40.6977,40.7295,6489.9946
2006-10-31 13:25:00,64.23,64.31,64.23,64.31,6706.327744726879,40.7295,40.7802,40.7295,40.7802,6706.3277
2006-10-31 13:30:00,64.28,64.4,64.26,64.4,4326.663061114115,40.7612,40.8373,40.7485,40.8373,4326.6631
2006-10-31 13:35:00,64.41,64.44,64.35,64.36,6165.494862087615,40.8436,40.8626,40.8055,40.8119,6165.4949
2006-10-31 13:40:00,64.36,64.47,64.36,64.44,53866.95511087074,40.8119,40.8816,40.8119,40.8626,53866.9551
2006-10-31 13:45:00,64.47,64.54,64.47,64.48,9951.325040562466,40.8816,40.926,40.8816,40.888,9951.325
2006-10-31 13:50:00,64.49,64.52,64.46,64.49,7030.8274743104375,40.8943,40.9133,40.8753,40.8943,7030.8275
2006-10-31 13:55:00,64.47,64.47,64.35,64.35,21200.648999459165,40.8816,40.8816,40.8055,40.8055,21200.649
2006-10-31 14:00:00,64.33,64.38,64.31,64.31,17306.65224445646,40.7929,40.8246,40.7802,40.7802,17306.6522
2006-10-31 14:05:00,64.28,64.32,64.27,64.3,7247.160627366144,40.7612,40.7865,40.7548,40.7738,7247.1606
2006-10-31 14:10:00,64.3,64.31,64.26,64.27,5516.495402920497,40.7738,40.7802,40.7485,40.7548,5516.4954
2006-10-31 14:15:00,64.25,64.37,64.25,64.37,12547.322877230936,40.7421,40.8182,40.7421,40.8182,12547.3229
2006-10-31 14:20:00,64.36,64.37,64.25,64.25,7679.826933477555,40.8119,40.8182,40.7421,40.7421,7679.8269
2006-10-31 14:25:00,64.25,64.27,64.21,64.21,15467.820443482964,40.7421,40.7548,40.7168,40.7168,15467.8204
2006-10-31 14:30:00,64.2,64.28,64.17,64.28,12655.489453758788,40.7104,40.7612,40.6914,40.7612,12655.4895
2006-10-31 14:35:00,64.27,64.27,64.21,64.25,5840.995132504056,40.7548,40.7548,40.7168,40.7421,5840.9951
2006-10-31 14:40:00,64.27,64.29,64.23,64.27,4759.329367225527,40.7548,40.7675,40.7295,40.7548,4759.3294
2006-10-31 14:45:00,64.29,64.29,64.24,64.25,5516.495402920497,40.7675,40.7675,40.7358,40.7421,5516.4954
2006-10-31 14:50:00,64.24,64.29,64.24,64.27,8761.492698756085,40.7358,40.7675,40.7358,40.7548,8761.4927
2006-10-31 14:55:00,64.28,64.35,64.28,64.31,6057.328285559762,40.7612,40.8055,40.7612,40.7802,6057.3283
2006-10-31 15:00:00,64.32,64.35,64.27,64.35,5732.828555976204,40.7865,40.8055,40.7548,40.8055,5732.8286
2006-10-31 15:05:00,64.35,64.42,64.34,64.36,9194.159004867495,40.8055,40.8499,40.7992,40.8119,9194.159
2006-10-31 15:10:00,64.33,64.33,64.23,64.25,11032.990805840996,40.7929,40.7929,40.7295,40.7421,11032.9908
2006-10-31 15:15:00,64.26,64.31,64.25,64.26,12547.322877230936,40.7485,40.7802,40.7421,40.7485,12547.3229
2006-10-31 15:20:00,64.26,64.35,64.26,64.35,13088.1557598702,40.7485,40.8055,40.7485,40.8055,13088.1558
2006-10-31 15:25:00,64.36,64.47,64.36,64.44,19253.65062195781,40.8119,40.8816,40.8119,40.8626,19253.6506
2006-10-31 15:30:00,64.43,64.47,64.43,64.44,9951.325040562466,40.8563,40.8816,40.8563,40.8626,9951.325
2006-10-31 15:35:00,64.44,64.48,64.43,64.45,9410.4921579232,40.8626,40.888,40.8563,40.869,9410.4922
2006-10-31 15:40:00,64.45,64.51,64.45,64.47,9410.4921579232,40.869,40.907,40.869,40.8816,9410.4922
2006-10-31 15:45:00,64.49,64.59,64.48,64.58,39048.13412655489,40.8943,40.9577,40.888,40.9514,39048.1341
2006-10-31 15:50:00,64.58,64.59,64.45,64.46,40237.96646836127,40.9514,40.9577,40.869,40.8753,40237.9665
2006-10-31 15:55:00,64.46,64.46,64.32,64.43,37209.3023255814,40.8753,40.8753,40.7865,40.8563,37209.3023
2006-11-01 09:30:00,64.59,64.63,64.59,64.62,8761.492698756085,40.9577,40.9831,40.9577,40.9768,8761.4927
2006-11-01 09:35:00,64.65,64.96,64.62,64.95,21525.148729042725,40.9958,41.1924,40.9768,41.186,21525.1487
2006-11-01 09:40:00,64.86,65.08,64.86,64.95,13412.655489453758,41.1289,41.2685,41.1289,41.186,13412.6555
2006-11-01 09:45:00,64.95,65.09,64.94,65.07,14710.654407787992,41.186,41.2748,41.1797,41.2621,14710.6544
2006-11-01 09:50:00,65.08,65.12,65.06,65.11,12114.656571119524,41.2685,41.2938,41.2558,41.2875,12114.6566
2006-11-01 09:55:00,65.11,65.13,65.1,65.12,8220.65981611682,41.2875,41.3002,41.2811,41.2938,8220.6598
2006-11-01 10:00:00,65.13,65.17,64.96,65.16,17306.65224445646,41.3002,41.3255,41.1924,41.3192,17306.6522
2006-11-01 10:05:00,65.17,65.25,65.13,65.21,28231.47647376961,41.3255,41.3763,41.3002,41.3509,28231.4765
2006-11-01 10:10:00,65.21,65.22,65.14,65.14,16333.153055705789,41.3509,41.3572,41.3065,41.3065,16333.1531
2006-11-01 10:15:00,65.14,65.14,65.02,65.14,12763.656030286642,41.3065,41.3065,41.2304,41.3065,12763.656
2006-11-01 10:20:00,65.15,65.2,65.11,65.11,7463.49378042185,41.3128,41.3445,41.2875,41.2875,7463.4938
2006-11-01 10:25:00,65.12,65.12,64.96,64.96,12763.656030286642,41.2938,41.2938,41.1924,41.1924,12763.656
2006-11-01 10:30:00,64.96,65.11,64.94,65.1,21416.98215251488,41.1924,41.2875,41.1797,41.2811,21416.9822
2006-11-01 10:35:00,65.11,65.17,65.07,65.12,8112.493239588966,41.2875,41.3255,41.2621,41.2938,8112.4932
2006-11-01 10:40:00,65.11,65.3,65.11,65.2,23688.480259599783,41.2875,41.408,41.2875,41.3445,23688.4803
2006-11-01 10:45:00,65.2,65.24,65.11,65.24,17090.319091400757,41.3445,41.3699,41.2875,41.3699,17090.3191
2006-11-01 10:50:00,65.24,65.35,65.23,65.33,14818.820984315846,41.3699,41.4397,41.3636,41.427,14818.821
2006-11-01 10:55:00,65.32,65.42,65.32,65.42,10708.491076257436,41.4206,41.4841,41.4206,41.4841,10708.4911
2006-11-01 11:00:00,65.42,65.53,65.36,65.39,25959.97836668469,41.4841,41.5538,41.446,41.465,25959.9784
2006-11-01 11:05:00,65.38,65.52,65.37,65.45,11249.3239588967,41.4587,41.5475,41.4523,41.5031,11249.324
2006-11-01 11:10:00,65.43,65.44,65.34,65.36,8004.326663061114,41.4904,41.4967,41.4333,41.446,8004.3267
2006-11-01 11:15:00,65.36,65.44,65.33,65.44,7030.8274743104375,41.446,41.4967,41.427,41.4967,7030.8275
2006-11-01 11:20:00,65.44,65.55,65.39,65.51,7679.826933477555,41.4967,41.5665,41.465,41.5411,7679.8269
2006-11-01 11:25:00,65.5,65.5,65.37,65.45,17090.319091400757,41.5348,41.5348,41.4523,41.5031,17090.3191
2006-11-01 11:30:00,65.45,65.51,65.44,65.45,9302.32558139535,41.5031,41.5411,41.4967,41.5031,9302.3256
2006-11-01 11:35:00,65.45,65.45,65.34,65.36,10924.824229313142,41.5031,41.5031,41.4333,41.446,10924.8242
2006-11-01 11:40:00,65.36,65.4,65.33,65.36,7247.160627366144,41.446,41.4714,41.427,41.446,7247.1606
2006-11-01 11:45:00,65.35,65.35,65.3,65.3,4326.663061114115,41.4397,41.4397,41.408,41.408,4326.6631
2006-11-01 11:50:00,65.3,65.34,65.3,65.3,6381.828015143321,41.408,41.4333,41.408,41.408,6381.828
2006-11-01 11:55:00,65.3,65.3,65.24,65.28,6273.661438615468,41.408,41.408,41.3699,41.3953,6273.6614
2006-11-01 12:00:00,65.28,65.33,65.26,65.26,9302.32558139535,41.3953,41.427,41.3826,41.3826,9302.3256
2006-11-01 12:05:00,65.25,65.26,65.16,65.18,10167.658193618172,41.3763,41.3826,41.3192,41.3319,10167.6582
2006-11-01 12:10:00,65.15,65.2,65.09,65.12,13845.32179556517,41.3128,41.3445,41.2748,41.2938,13845.3218
2006-11-01 12:15:00,65.09,65.09,65.07,65.08,5624.66197944835,41.2748,41.2748,41.2621,41.2685,5624.662
2006-11-01 12:20:00,65.08,65.18,65.08,65.17,10383.991346673878,41.2685,41.3319,41.2685,41.3255,10383.9913
2006-11-01 12:25:00,65.17,65.17,65.03,65.03,8545.159545700379,41.3255,41.3255,41.2367,41.2367,8545.1595
2006-11-01 12:30:00,65.04,65.05,64.88,64.9,13520.82206598161,41.2431,41.2494,41.1416,41.1543,13520.8221
2006-11-01 12:35:00,64.89,65.04,64.89,64.99,13953.488372093025,41.148,41.2431,41.148,41.2114,13953.4884
2006-11-01 12:40:00,64.98,64.98,64.8,64.8,7355.327203893997,41.205,41.205,41.0909,41.0909,7355.3272
2006-11-01 12:45:00,64.79,64.84,64.73,64.83,41427.79881016766,41.0846,41.1163,41.0465,41.1099,41427.7988
2006-11-01 12:50:00,64.81,64.81,64.72,64.78,21416.98215251488,41.0972,41.0972,41.0402,41.0782,21416.9822
2006-11-01 12:55:00,64.78,64.84,64.78,64.8,4218.496484586262,41.0782,41.1163,41.0782,41.0909,4218.4965
2006-11-01 13:00:00,64.77,64.83,64.77,64.83,5516.495402920497,41.0719,41.1099,41.0719,41.1099,5516.4954
2006-11-01 13:05:00,64.83,64.89,64.8,64.89,11790.156841535963,41.1099,41.148,41.0909,41.148,11790.1568
2006-11-01 13:10:00,64.91,64.91,64.84,64.84,1622.4986479177933,41.1607,41.1607,41.1163,41.1163,1622.4986
2006-11-01 13:15:00,64.83,64.83,64.73,64.8,11681.990265008111,41.1099,41.1099,41.0465,41.0909,11681.9903
2006-11-01 13:20:00,64.8,64.83,64.74,64.83,10275.824770146024,41.0909,41.1099,41.0529,41.1099,10275.8248
2006-11-01 13:25:00,64.82,64.96,64.81,64.9,3893.996755002704,41.1036,41.1924,41.0972,41.1543,3893.9968
2006-11-01 13:30:00,64.89,64.9,64.84,64.84,3893.996755002704,41.148,41.1543,41.1163,41.1163,3893.9968
2006-11-01 13:35:00,64.83,64.84,64.78,64.8,3893.996755002704,41.1099,41.1163,41.0782,41.0909,3893.9968
2006-11-01 13:40:00,64.78,64.84,64.76,64.84,2812.330989724175,41.0782,41.1163,41.0655,41.1163,2812.331
2006-11-01 13:45:00,64.84,64.84,64.77,64.79,5840.995132504056,41.1163,41.1163,41.0719,41.0846,5840.9951
2006-11-01 13:50:00,64.81,64.88,64.81,64.88,7896.160086533261,41.0972,41.1416,41.0972,41.1416,7896.1601
2006-11-01 13:55:00,64.88,64.88,64.76,64.77,2379.6646836127634,41.1416,41.1416,41.0655,41.0719,2379.6647
2006-11-01 14:00:00,64.77,64.79,64.74,64.77,4326.663061114115,41.0719,41.0846,41.0529,41.0719,4326.6631
2006-11-01 14:05:00,64.77,64.77,64.69,64.75,8977.82585181179,41.0719,41.0719,41.0211,41.0592,8977.8259
2006-11-01 14:10:00,64.76,64.76,64.67,64.68,3028.664142779881,41.0655,41.0655,41.0085,41.0148,3028.6641
2006-11-01 14:15:00,64.69,64.69,64.57,64.59,14169.821525148727,41.0211,41.0211,40.9451,40.9577,14169.8215
2006-11-01 14:20:00,64.59,64.61,64.58,64.58,8004.326663061114,40.9577,40.9704,40.9514,40.9514,8004.3267
2006-11-01 14:25:00,64.57,64.64,64.54,64.63,8653.32612222823,40.9451,40.9894,40.926,40.9831,8653.3261
2006-11-01 14:30:00,64.63,64.63,64.55,64.56,5191.995673336939,40.9831,40.9831,40.9324,40.9387,5191.9957
2006-11-01 14:35:00,64.55,64.55,64.5,64.51,10059.491617090318,40.9324,40.9324,40.9007,40.907,10059.4916
2006-11-01 14:40:00,64.53,64.57,64.52,64.56,7463.49378042185,40.9197,40.9451,40.9133,40.9387,7463.4938
2006-11-01 14:45:00,64.54,64.59,64.52,64.59,10167.658193618172,40.926,40.9577,40.9133,40.9577,10167.6582
2006-11-01 14:50:00,64.59,64.59,64.52,64.54,9194.159004867495,40.9577,40.9577,40.9133,40.926,9194.159
2006-11-01 14:55:00,64.54,64.56,64.47,64.51,12222.823147647376,40.926,40.9387,40.8816,40.907,12222.8231
2006-11-01 15:00:00,64.53,64.63,64.53,64.62,10059.491617090318,40.9197,40.9831,40.9197,40.9768,10059.4916
2006-11-01 15:05:00,64.61,64.62,64.47,64.52,21957.815035154137,40.9704,40.9768,40.8816,40.9133,21957.815
2006-11-01 15:10:00,64.53,64.53,64.47,64.49,7355.327203893997,40.9197,40.9197,40.8816,40.8943,7355.3272
2006-11-01 15:15:00,64.49,64.59,64.49,64.5,7571.660356949702,40.8943,40.9577,40.8943,40.9007,7571.6604
2006-11-01 15:20:00,64.5,64.52,64.48,64.48,4975.662520281233,40.9007,40.9133,40.888,40.888,4975.6625
2006-11-01 15:25:00,64.49,64.53,64.48,64.49,4434.8296376419685,40.8943,40.9197,40.888,40.8943,4434.8296
2006-11-01 15:30:00,64.5,64.53,64.49,64.51,7247.160627366144,40.9007,40.9197,40.8943,40.907,7247.1606
2006-11-01 15:35:00,64.49,64.55,64.46,64.53,5408.328826392644,40.8943,40.9324,40.8753,40.9197,5408.3288
2006-11-01 15:40:00,64.53,64.55,64.49,64.52,7247.160627366144,40.9197,40.9324,40.8943,40.9133,7247.1606
2006-11-01 15:45:00,64.52,64.56,64.51,64.55,3677.6636019469984,40.9133,40.9387,40.907,40.9324,3677.6636
2006-11-01 15:50:00,64.56,64.58,64.55,64.57,9085.992428339645,40.9387,40.9514,40.9324,40.9451,9085.9924
2006-11-01 15:55:00,64.57,64.57,64.51,64.52,13304.488912925906,40.9451,40.9451,40.907,40.9133,13304.4889
2006-11-02 09:30:00,64.16,64.43,64.16,64.38,18063.81828015144,40.6851,40.8563,40.6851,40.8246,18063.8183
2006-11-02 09:35:00,64.38,64.84,64.36,64.7,15359.65386695511,40.8246,41.1163,40.8119,41.0275,15359.6539
2006-11-02 09:40:00,64.7,64.7,64.45,64.52,10275.824770146024,41.0275,41.0275,40.869,40.9133,10275.8248
2006-11-02 09:45:00,64.49,64.5,64.42,64.47,6598.161168199026,40.8943,40.9007,40.8499,40.8816,6598.1612
2006-11-02 09:50:00,64.47,64.48,64.43,64.47,7030.8274743104375,40.8816,40.888,40.8563,40.8816,7030.8275
2006-11-02 09:55:00,64.47,64.57,64.33,64.54,13412.655489453758,40.8816,40.9451,40.7929,40.926,13412.6555
2006-11-02 10:00:00,64.54,64.79,64.53,64.78,12763.656030286642,40.926,41.0846,40.9197,41.0782,12763.656
2006-11-02 10:05:00,64.79,64.79,64.74,64.77,8328.826392644673,41.0846,41.0846,41.0529,41.0719,8328.8264
2006-11-02 10:10:00,64.75,64.86,64.72,64.72,10708.491076257436,41.0592,41.1289,41.0402,41.0402,10708.4911
2006-11-02 10:15:00,64.72,64.76,64.68,64.69,11032.990805840996,41.0402,41.0655,41.0148,41.0211,11032.9908
2006-11-02 10:20:00,64.69,64.76,64.67,64.7,12222.823147647376,41.0211,41.0655,41.0085,41.0275,12222.8231
2006-11-02 10:25:00,64.7,64.72,64.67,64.68,5191.995673336939,41.0275,41.0402,41.0085,41.0148,5191.9957
2006-11-02 10:30:00,64.67,64.8,64.67,64.8,11681.990265008111,41.0085,41.0909,41.0085,41.0909,11681.9903
2006-11-02 10:35:00,64.77,64.94,64.77,64.87,13737.155219037317,41.0719,41.1797,41.0719,41.1353,13737.1552
2006-11-02 10:40:00,64.88,64.88,64.76,64.79,7896.160086533261,41.1416,41.1416,41.0655,41.0846,7896.1601
2006-11-02 10:45:00,64.79,64.85,64.77,64.84,6922.660897782585,41.0846,41.1226,41.0719,41.1163,6922.6609
2006-11-02 10:50:00,64.88,65.0,64.88,64.96,24553.812871822607,41.1416,41.2177,41.1416,41.1924,24553.8129
2006-11-02 10:55:00,64.96,65.15,64.96,65.04,6706.327744726879,41.1924,41.3128,41.1924,41.2431,6706.3277
2006-11-02 11:00:00,65.05,65.08,65.03,65.08,4975.662520281233,41.2494,41.2685,41.2367,41.2685,4975.6625
2006-11-02 11:05:00,65.08,65.08,64.85,64.87,7138.994050838291,41.2685,41.2685,41.1226,41.1353,7138.9941
2006-11-02 11:10:00,64.87,64.92,64.85,64.87,13196.322336398052,41.1353,41.167,41.1226,41.1353,13196.3223
2006-11-02 11:15:00,64.89,64.98,64.85,64.96,8653.32612222823,41.148,41.205,41.1226,41.1924,8653.3261
2006-11-02 11:20:00,64.95,64.99,64.86,64.86,24121.146565711195,41.186,41.2114,41.1289,41.1289,24121.1466
2006-11-02 11:25:00,64.86,64.86,64.71,64.72,32882.63926446728,41.1289,41.1289,41.0338,41.0402,32882.6393
2006-11-02 11:30:00,64.69,64.69,64.6,64.62,13628.988642509465,41.0211,41.0211,40.9641,40.9768,13628.9886
2006-11-02 11:35:00,64.6,64.66,64.55,64.56,12655.489453758788,40.9641,41.0021,40.9324,40.9387,12655.4895
2006-11-02 11:40:00,64.56,64.57,64.5,64.52,20659.8161168199,40.9387,40.9451,40.9007,40.9133,20659.8161
2006-11-02 11:45:00,64.52,64.53,64.49,64.49,10383.991346673878,40.9133,40.9197,40.8943,40.8943,10383.9913
2006-11-02 11:50:00,64.49,64.49,64.38,64.38,11898.323418063816,40.8943,40.8943,40.8246,40.8246,11898.3234
2006-11-02 11:55:00,64.39,64.47,64.38,64.43,12114.656571119524,40.8309,40.8816,40.8246,40.8563,12114.6566
2006-11-02 12:00:00,64.44,64.47,64.4,64.42,4975.662520281233,40.8626,40.8816,40.8373,40.8499,4975.6625
2006-11-02 12:05:00,64.41,64.51,64.41,64.5,9085.992428339645,40.8436,40.907,40.8436,40.9007,9085.9924
2006-11-02 12:10:00,64.5,64.54,64.48,64.48,9085.992428339645,40.9007,40.926,40.888,40.888,9085.9924
2006-11-02 12:15:00,64.49,64.58,64.48,64.55,10816.657652785289,40.8943,40.9514,40.888,40.9324,10816.6577
2006-11-02 12:20:00,64.54,64.55,64.46,64.48,10492.15792320173,40.926,40.9324,40.8753,40.888,10492.1579
2006-11-02 12:25:00,64.47,64.52,64.47,64.52,7679.826933477555,40.8816,40.9133,40.8816,40.9133,7679.8269
2006-11-02 12:30:00,64.52,64.57,64.47,64.47,6598.161168199026,40.9133,40.9451,40.8816,40.8816,6598.1612
2006-11-02 12:35:00,64.47,64.47,64.39,64.42,7030.8274743104375,40.8816,40.8816,40.8309,40.8499,7030.8275
2006-11-02 12:40:00,64.44,64.46,64.36,64.37,11357.490535424551,40.8626,40.8753,40.8119,40.8182,11357.4905
2006-11-02 12:45:00,64.37,64.39,64.33,64.36,5191.995673336939,40.8182,40.8309,40.7929,40.8119,5191.9957
2006-11-02 12:50:00,64.36,64.4,64.33,64.35,7463.49378042185,40.8119,40.8373,40.7929,40.8055,7463.4938
2006-11-02 12:55:00,64.35,64.45,64.35,64.41,9085.992428339645,40.8055,40.869,40.8055,40.8436,9085.9924
2006-11-02 13:00:00,64.41,64.43,64.33,64.38,9302.32558139535,40.8436,40.8563,40.7929,40.8246,9302.3256
2006-11-02 13:05:00,64.37,64.39,64.32,64.33,12871.822606814494,40.8182,40.8309,40.7865,40.7929,12871.8226
2006-11-02 13:10:00,64.39,64.39,64.32,64.35,8112.493239588966,40.8309,40.8309,40.7865,40.8055,8112.4932
2006-11-02 13:15:00,64.32,64.38,64.32,64.35,4542.9962141698215,40.7865,40.8246,40.7865,40.8055,4542.9962
2006-11-02 13:20:00,64.35,64.35,64.3,64.3,9518.658734451054,40.8055,40.8055,40.7738,40.7738,9518.6587
2006-11-02 13:25:00,64.32,64.34,64.27,64.27,11357.490535424551,40.7865,40.7992,40.7548,40.7548,11357.4905
2006-11-02 13:30:00,64.28,64.31,64.28,64.31,7030.8274743104375,40.7612,40.7802,40.7612,40.7802,7030.8275
2006-11-02 13:35:00,64.32,64.35,64.32,64.33,5624.66197944835,40.7865,40.8055,40.7865,40.7929,5624.662
2006-11-02 13:40:00,64.31,64.34,64.22,64.25,19794.48350459708,40.7802,40.7992,40.7231,40.7421,19794.4835
2006-11-02 13:45:00,64.23,64.26,64.14,64.15,23904.813412655487,40.7295,40.7485,40.6724,40.6787,23904.8134
2006-11-02 13:50:00,64.14,64.23,64.13,64.18,12763.656030286642,40.6724,40.7295,40.666,40.6977,12763.656
2006-11-02 13:55:00,64.16,64.23,64.12,64.18,13088.1557598702,40.6851,40.7295,40.6597,40.6977,13088.1558
2006-11-02 14:00:00,64.18,64.23,64.15,64.22,8761.492698756085,40.6977,40.7295,40.6787,40.7231,8761.4927
2006-11-02 14:05:00,64.2,64.21,64.16,64.17,10492.15792320173,40.7104,40.7168,40.6851,40.6914,10492.1579
2006-11-02 14:10:00,64.18,64.2,64.14,64.18,6273.661438615468,40.6977,40.7104,40.6724,40.6977,6273.6614
2006-11-02 14:15:00,64.19,64.21,64.15,64.15,16224.986479177933,40.7041,40.7168,40.6787,40.6787,16224.9865
2006-11-02 14:20:00,64.16,64.23,64.16,64.17,7896.160086533261,40.6851,40.7295,40.6851,40.6914,7896.1601
2006-11-02 14:25:00,64.17,64.25,64.17,64.23,6598.161168199026,40.6914,40.7421,40.6914,40.7295,6598.1612
2006-11-02 14:30:00,64.23,64.33,64.23,64.27,6922.660897782585,40.7295,40.7929,40.7295,40.7548,6922.6609
2006-11-02 14:35:00,64.28,64.3,64.22,64.22,4002.163331530557,40.7612,40.7738,40.7231,40.7231,4002.1633
2006-11-02 14:40:00,64.23,64.27,64.2,64.25,4218.496484586262,40.7295,40.7548,40.7104,40.7421,4218.4965
2006-11-02 14:45:00,64.24,64.31,64.24,64.29,2595.997836668469,40.7358,40.7802,40.7358,40.7675,2595.9978
2006-11-02 14:50:00,64.29,64.29,64.24,64.25,7355.327203893997,40.7675,40.7675,40.7358,40.7421,7355.3272
2006-11-02 14:55:00,64.24,64.27,64.24,64.26,4110.32990805841,40.7358,40.7548,40.7358,40.7485,4110.3299
2006-11-02 15:00:00,64.28,64.3,64.26,64.3,6057.328285559762,40.7612,40.7738,40.7485,40.7738,6057.3283
2006-11-02 15:05:00,64.3,64.33,64.3,64.3,2055.164954029205,40.7738,40.7929,40.7738,40.7738,2055.165
2006-11-02 15:10:00,64.31,64.41,64.3,64.4,5732.828555976204,40.7802,40.8436,40.7738,40.8373,5732.8286
2006-11-02 15:15:00,64.41,64.44,64.41,64.44,4975.662520281233,40.8436,40.8626,40.8436,40.8626,4975.6625
2006-11-02 15:20:00,64.44,64.48,64.43,64.48,5949.161709031909,40.8626,40.888,40.8563,40.888,5949.1617
2006-11-02 15:25:00,64.47,64.47,64.46,64.47,4867.49594375338,40.8816,40.8816,40.8753,40.8816,4867.4959
2006-11-02 15:30:00,64.46,64.46,64.42,64.46,5840.995132504056,40.8753,40.8753,40.8499,40.8753,5840.9951
2006-11-02 15:35:00,64.47,64.47,64.43,64.43,7787.993510005408,40.8816,40.8816,40.8563,40.8563,7787.9935
2006-11-02 15:40:00,64.43,64.47,64.43,64.47,7247.160627366144,40.8563,40.8816,40.8563,40.8816,7247.1606
2006-11-02 15:45:00,64.47,64.49,64.45,64.45,6598.161168199026,40.8816,40.8943,40.869,40.869,6598.1612
2006-11-02 15:50:00,64.45,64.48,64.42,64.48,11898.323418063816,40.869,40.888,40.8499,40.888,11898.3234
2006-11-02 15:55:00,64.49,64.49,64.43,64.43,16224.986479177933,40.8943,40.8943,40.8563,40.8563,16224.9865
2006-11-03 09:30:00,64.66,64.78,64.66,64.74,13628.988642509465,41.0021,41.0782,41.0021,41.0529,13628.9886
2006-11-03 09:35:00,64.74,64.81,64.72,64.72,13520.82206598161,41.0529,41.0972,41.0402,41.0402,13520.8221
2006-11-03 09:40:00,64.72,64.73,64.59,64.59,12979.989183342346,41.0402,41.0465,40.9577,40.9577,12979.9892
2006-11-03 09:45:00,64.55,64.55,64.33,64.39,13628.988642509465,40.9324,40.9324,40.7929,40.8309,13628.9886
2006-11-03 09:50:00,64.41,64.55,64.41,64.54,11249.3239588967,40.8436,40.9324,40.8436,40.926,11249.324
2006-11-03 09:55:00,64.54,64.76,64.51,64.67,28339.64305029745,40.926,41.0655,40.907,41.0085,28339.6431
2006-11-03 10:00:00,64.67,64.78,64.6,64.71,23796.646836127635,41.0085,41.0782,40.9641,41.0338,23796.6468
2006-11-03 10:05:00,64.71,64.74,64.58,64.59,28988.64250946457,41.0338,41.0529,40.9514,40.9577,28988.6425
2006-11-03 10:10:00,64.62,64.72,64.61,64.7,18604.6511627907,40.9768,41.0402,40.9704,41.0275,18604.6512
2006-11-03 10:15:00,64.69,64.69,64.63,64.63,7030.8274743104375,41.0211,41.0211,40.9831,40.9831,7030.8275
2006-11-03 10:20:00,64.62,64.62,64.47,64.57,9302.32558139535,40.9768,40.9768,40.8816,40.9451,9302.3256
2006-11-03 10:25:00,64.56,64.59,64.5,64.51,11032.990805840996,40.9387,40.9577,40.9007,40.907,11032.9908
2006-11-03 10:30:00,64.51,64.55,64.4,64.41,8220.65981611682,40.907,40.9324,40.8373,40.8436,8220.6598
2006-11-03 10:35:00,64.37,64.45,64.37,64.42,4759.329367225527,40.8182,40.869,40.8182,40.8499,4759.3294
2006-11-03 10:40:00,64.42,64.57,64.39,64.57,8545.159545700379,40.8499,40.9451,40.8309,40.9451,8545.1595
2006-11-03 10:45:00,64.58,64.61,64.57,64.59,5949.161709031909,40.9514,40.9704,40.9451,40.9577,5949.1617
2006-11-03 10:50:00,64.59,64.59,64.52,64.53,8761.492698756085,40.9577,40.9577,40.9133,40.9197,8761.4927
2006-11-03 10:55:00,64.53,64.71,64.52,64.69,16982.152514872905,40.9197,41.0338,40.9133,41.0211,16982.1525
2006-11-03 11:00:00,64.69,64.72,64.63,64.63,17090.319091400757,41.0211,41.0402,40.9831,40.9831,17090.3191
2006-11-03 11:05:00,64.64,64.67,64.59,64.64,16982.152514872905,40.9894,41.0085,40.9577,40.9894,16982.1525
2006-11-03 11:10:00,64.64,64.66,64.6,64.6,6814.494321254732,40.9894,41.0021,40.9641,40.9641,6814.4943
2006-11-03 11:15:00,64.59,64.6,64.49,64.59,11465.657111952409,40.9577,40.9641,40.8943,40.9577,11465.6571
2006-11-03 11:20:00,64.59,64.59,64.51,64.52,7355.327203893997,40.9577,40.9577,40.907,40.9133,7355.3272
2006-11-03 11:25:00,64.51,64.63,64.51,64.61,8220.65981611682,40.907,40.9831,40.907,40.9704,8220.6598
2006-11-03 11:30:00,64.61,64.61,64.54,64.55,4651.162790697675,40.9704,40.9704,40.926,40.9324,4651.1628
2006-11-03 11:35:00,64.54,64.54,64.45,64.45,6165.494862087615,40.926,40.926,40.869,40.869,6165.4949
2006-11-03 11:40:00,64.45,64.47,64.35,64.35,9302.32558139535,40.869,40.8816,40.8055,40.8055,9302.3256
2006-11-03 11:45:00,64.35,64.36,64.33,64.33,14818.820984315846,40.8055,40.8119,40.7929,40.7929,14818.821
2006-11-03 11:50:00,64.35,64.35,64.33,64.34,5732.828555976204,40.8055,40.8055,40.7929,40.7992,5732.8286
2006-11-03 11:55:00,64.35,64.4,64.34,64.4,4651.162790697675,40.8055,40.8373,40.7992,40.8373,4651.1628
2006-11-03 12:00:00,64.4,64.41,64.34,64.35,3353.16387236344,40.8373,40.8436,40.7992,40.8055,3353.1639
2006-11-03 12:05:00,64.37,64.37,64.32,64.33,8220.65981611682,40.8182,40.8182,40.7865,40.7929,8220.6598
2006-11-03 12:10:00,64.32,64.33,64.26,64.28,9518.658734451054,40.7865,40.7929,40.7485,40.7612,9518.6587
2006-11-03 12:15:00,64.26,64.26,64.12,64.12,8004.326663061114,40.7485,40.7485,40.6597,40.6597,8004.3267
2006-11-03 12:20:00,64.12,64.23,64.12,64.23,3785.830178474851,40.6597,40.7295,40.6597,40.7295,3785.8302
2006-11-03 12:25:00,64.23,64.31,64.22,64.22,5949.161709031909,40.7295,40.7802,40.7231,40.7231,5949.1617
2006-11-03 12:30:00,64.28,64.33,64.25,64.31,2920.497566252028,40.7612,40.7929,40.7421,40.7802,2920.4976
2006-11-03 12:35:00,64.32,64.34,64.3,64.34,4759.329367225527,40.7865,40.7992,40.7738,40.7992,4759.3294
2006-11-03 12:40:00,64.35,64.35,64.32,64.33,2595.997836668469,40.8055,40.8055,40.7865,40.7929,2595.9978
2006-11-03 12:45:00,64.33,64.33,64.3,64.3,3244.9972958355866,40.7929,40.7929,40.7738,40.7738,3244.9973
2006-11-03 12:50:00,64.31,64.31,64.22,64.22,3353.16387236344,40.7802,40.7802,40.7231,40.7231,3353.1639
2006-11-03 12:55:00,64.22,64.23,64.21,64.21,1081.6657652785289,40.7231,40.7295,40.7168,40.7168,1081.6658
2006-11-03 13:00:00,64.21,64.21,64.12,64.12,4002.163331530557,40.7168,40.7168,40.6597,40.6597,4002.1633
2006-11-03 13:05:00,64.13,64.18,64.13,64.18,3028.664142779881,40.666,40.6977,40.666,40.6977,3028.6641
2006-11-03 13:10:00,64.16,64.21,64.16,64.21,1297.9989183342348,40.6851,40.7168,40.6851,40.7168,1297.9989
2006-11-03 13:15:00,64.2,64.22,64.18,64.22,1297.9989183342348,40.7104,40.7231,40.6977,40.7231,1297.9989
2006-11-03 13:20:00,64.22,64.35,64.22,64.35,1297.9989183342348,40.7231,40.8055,40.7231,40.8055,1297.9989
2006-11-03 13:25:00,64.31,64.4,64.31,64.33,3461.3304488912927,40.7802,40.8373,40.7802,40.7929,3461.3304
2006-11-03 13:30:00,64.35,64.38,64.34,64.36,3028.664142779881,40.8055,40.8246,40.7992,40.8119,3028.6641
2006-11-03 13:35:00,64.38,64.42,64.36,64.36,3569.4970254191453,40.8246,40.8499,40.8119,40.8119,3569.497
2006-11-03 13:40:00,64.35,64.35,64.26,64.26,2595.997836668469,40.8055,40.8055,40.7485,40.7485,2595.9978
2006-11-03 13:45:00,64.26,64.3,64.25,64.3,1297.9989183342348,40.7485,40.7738,40.7421,40.7738,1297.9989
2006-11-03 13:50:00,64.24,64.25,64.22,64.23,1514.3320713899404,40.7358,40.7421,40.7231,40.7295,1514.3321
2006-11-03 13:55:00,64.24,64.26,64.22,64.26,1406.1654948620876,40.7358,40.7485,40.7231,40.7485,1406.1655
2006-11-03 14:00:00,64.27,64.27,64.2,64.2,5840.995132504056,40.7548,40.7548,40.7104,40.7104,5840.9951
2006-11-03 14:05:00,64.2,64.2,64.16,64.16,2704.164413196322,40.7104,40.7104,40.6851,40.6851,2704.1644
2006-11-03 14:10:00,64.16,64.18,64.13,64.18,5083.829096809086,40.6851,40.6977,40.666,40.6977,5083.8291
2006-11-03 14:15:00,64.18,64.24,64.18,64.23,4867.49594375338,40.6977,40.7358,40.6977,40.7295,4867.4959
2006-11-03 14:20:00,64.23,64.32,64.23,64.3,4002.163331530557,40.7295,40.7865,40.7295,40.7738,4002.1633
2006-11-03 14:25:00,64.29,64.32,64.29,64.3,2055.164954029205,40.7675,40.7865,40.7675,40.7738,2055.165
2006-11-03 14:30:00,64.3,64.3,64.23,64.29,2487.8312601406165,40.7738,40.7738,40.7295,40.7675,2487.8313
2006-11-03 14:35:00,64.3,64.31,64.25,64.26,3785.830178474851,40.7738,40.7802,40.7421,40.7485,3785.8302
2006-11-03 14:40:00,64.26,64.28,64.22,64.22,4542.9962141698215,40.7485,40.7612,40.7231,40.7231,4542.9962
2006-11-03 14:45:00,64.24,64.24,64.19,64.22,12222.823147647376,40.7358,40.7358,40.7041,40.7231,12222.8231
2006-11-03 14:50:00,64.23,64.28,64.23,64.24,5624.66197944835,40.7295,40.7612,40.7295,40.7358,5624.662
2006-11-03 14:55:00,64.25,64.25,64.16,64.16,10383.991346673878,40.7421,40.7421,40.6851,40.6851,10383.9913
2006-11-03 15:00:00,64.14,64.14,64.1,64.12,10167.658193618172,40.6724,40.6724,40.647,40.6597,10167.6582
2006-11-03 15:05:00,64.11,64.18,64.1,64.17,9518.658734451054,40.6534,40.6977,40.647,40.6914,9518.6587
2006-11-03 15:10:00,64.16,64.16,64.0,64.01,8004.326663061114,40.6851,40.6851,40.5836,40.5899,8004.3267
2006-11-03 15:15:00,64.02,64.07,64.0,64.04,6598.161168199026,40.5963,40.628,40.5836,40.609,6598.1612
2006-11-03 15:20:00,64.05,64.1,64.02,64.07,4326.663061114115,40.6153,40.647,40.5963,40.628,4326.6631
2006-11-03 15:25:00,64.08,64.09,64.01,64.01,6922.660897782585,40.6343,40.6407,40.5899,40.5899,6922.6609
2006-11-03 15:30:00,64.02,64.15,64.02,64.14,16333.153055705789,40.5963,40.6787,40.5963,40.6724,16333.1531
2006-11-03 15:35:00,64.14,64.18,64.1,64.1,9085.992428339645,40.6724,40.6977,40.647,40.647,9085.9924
2006-11-03 15:40:00,64.1,64.17,64.08,64.1,14061.654948620877,40.647,40.6914,40.6343,40.647,14061.6549
2006-11-03 15:45:00,64.11,64.17,64.1,64.11,7030.8274743104375,40.6534,40.6914,40.647,40.6534,7030.8275
2006-11-03 15:50:00,64.11,64.23,64.11,64.23,16657.652785289345,40.6534,40.7295,40.6534,40.7295,16657.6528
2006-11-03 15:55:00,64.2,64.2,64.15,64.15,16873.98593834505,40.7104,40.7104,40.6787,40.6787,16873.9859
2006-11-06 09:30:00,64.62,64.62,64.37,64.44,21308.81557598702,40.9768,40.9768,40.8182,40.8626,21308.8156
2006-11-06 09:35:00,64.44,64.59,64.42,64.52,3893.996755002704,40.8626,40.9577,40.8499,40.9133,3893.9968
2006-11-06 09:40:00,64.45,64.45,64.35,64.35,7571.660356949702,40.869,40.869,40.8055,40.8055,7571.6604
2006-11-06 09:45:00,64.37,64.43,64.35,64.42,8977.82585181179,40.8182,40.8563,40.8055,40.8499,8977.8259
2006-11-06 09:50:00,64.42,64.54,64.42,64.54,7679.826933477555,40.8499,40.926,40.8499,40.926,7679.8269
2006-11-06 09:55:00,64.55,64.68,64.46,64.46,19469.98377501352,40.9324,41.0148,40.8753,40.8753,19469.9838
2006-11-06 10:00:00,64.51,64.69,64.49,64.6,6165.494862087615,40.907,41.0211,40.8943,40.9641,6165.4949
2006-11-06 10:05:00,64.6,64.68,64.6,64.61,5840.995132504056,40.9641,41.0148,40.9641,40.9704,5840.9951
2006-11-06 10:10:00,64.61,64.63,64.58,64.61,6489.994591671173,40.9704,40.9831,40.9514,40.9704,6489.9946
2006-11-06 10:15:00,64.65,64.68,64.57,64.6,3677.6636019469984,40.9958,41.0148,40.9451,40.9641,3677.6636
2006-11-06 10:20:00,64.62,64.62,64.54,64.55,1946.998377501352,40.9768,40.9768,40.926,40.9324,1946.9984
2006-11-06 10:25:00,64.55,64.58,64.54,64.56,4542.9962141698215,40.9324,40.9514,40.926,40.9387,4542.9962
2006-11-06 10:30:00,64.56,64.56,64.46,64.51,5191.995673336939,40.9387,40.9387,40.8753,40.907,5191.9957
2006-11-06 10:35:00,64.51,64.59,64.5,64.55,8112.493239588966,40.907,40.9577,40.9007,40.9324,8112.4932
2006-11-06 10:40:00,64.59,64.59,64.52,64.57,3136.830719307734,40.9577,40.9577,40.9133,40.9451,3136.8307
2006-11-06 10:45:00,64.56,64.57,64.51,64.52,8328.826392644673,40.9387,40.9451,40.907,40.9133,8328.8264
2006-11-06 10:50:00,64.54,64.61,64.54,64.6,12763.656030286642,40.926,40.9704,40.926,40.9641,12763.656
2006-11-06 10:55:00,64.63,64.68,64.61,64.64,9085.992428339645,40.9831,41.0148,40.9704,40.9894,9085.9924
2006-11-06 11:00:00,64.64,64.72,64.64,64.7,14277.98810167658,40.9894,41.0402,40.9894,41.0275,14277.9881
2006-11-06 11:05:00,64.7,64.71,64.65,64.71,12222.823147647376,41.0275,41.0338,40.9958,41.0338,12222.8231
2006-11-06 11:10:00,64.71,64.74,64.67,64.67,16224.986479177933,41.0338,41.0529,41.0085,41.0085,16224.9865
2006-11-06 11:15:00,64.69,64.76,64.69,64.75,5949.161709031909,41.0211,41.0655,41.0211,41.0592,5949.1617
2006-11-06 11:20:00,64.76,64.79,64.72,64.77,5408.328826392644,41.0655,41.0846,41.0402,41.0719,5408.3288
2006-11-06 11:25:00,64.77,64.82,64.72,64.77,5191.995673336939,41.0719,41.1036,41.0402,41.0719,5191.9957
2006-11-06 11:30:00,64.83,64.83,64.75,64.77,4110.32990805841,41.1099,41.1099,41.0592,41.0719,4110.3299
2006-11-06 11:35:00,64.76,64.84,64.76,64.84,8220.65981611682,41.0655,41.1163,41.0655,41.1163,8220.6598
2006-11-06 11:40:00,64.86,64.9,64.84,64.88,13088.1557598702,41.1289,41.1543,41.1163,41.1416,13088.1558
2006-11-06 11:45:00,64.89,64.94,64.84,64.86,15792.320173066522,41.148,41.1797,41.1163,41.1289,15792.3202
2006-11-06 11:50:00,64.89,64.89,64.84,64.84,4326.663061114115,41.148,41.148,41.1163,41.1163,4326.6631
2006-11-06 11:55:00,64.84,64.88,64.84,64.87,6381.828015143321,41.1163,41.1416,41.1163,41.1353,6381.828
2006-11-06 12:00:00,64.84,64.88,64.83,64.88,12439.156300703082,41.1163,41.1416,41.1099,41.1416,12439.1563
2006-11-06 12:05:00,64.87,64.88,64.84,64.85,7571.660356949702,41.1353,41.1416,41.1163,41.1226,7571.6604
2006-11-06 12:10:00,64.84,64.89,64.8,64.81,13953.488372093025,41.1163,41.148,41.0909,41.0972,13953.4884
2006-11-06 12:15:00,64.82,64.84,64.79,64.84,4975.662520281233,41.1036,41.1163,41.0846,41.1163,4975.6625
2006-11-06 12:20:00,64.84,64.89,64.84,64.88,4651.162790697675,41.1163,41.148,41.1163,41.1416,4651.1628
2006-11-06 12:25:00,64.89,64.89,64.86,64.88,4651.162790697675,41.148,41.148,41.1289,41.1416,4651.1628
2006-11-06 12:30:00,64.88,64.9,64.87,64.9,11573.82368848026,41.1416,41.1543,41.1353,41.1543,11573.8237
2006-11-06 12:35:00,64.9,64.9,64.87,64.87,1514.3320713899404,41.1543,41.1543,41.1353,41.1353,1514.3321
2006-11-06 12:40:00,64.87,64.89,64.87,64.88,4434.8296376419685,41.1353,41.148,41.1353,41.1416,4434.8296
2006-11-06 12:45:00,64.88,64.9,64.86,64.86,5732.828555976204,41.1416,41.1543,41.1289,41.1289,5732.8286
2006-11-06 12:50:00,64.86,64.97,64.86,64.96,7787.993510005408,41.1289,41.1987,41.1289,41.1924,7787.9935
2006-11-06 12:55:00,64.96,64.96,64.89,64.93,3785.830178474851,41.1924,41.1924,41.148,41.1733,3785.8302
2006-11-06 13:00:00,64.92,64.93,64.91,64.91,4218.496484586262,41.167,41.1733,41.1607,41.1607,4218.4965
2006-11-06 13:05:00,64.91,64.94,64.89,64.94,5949.161709031909,41.1607,41.1797,41.148,41.1797,5949.1617
2006-11-06 13:10:00,64.94,64.96,64.92,64.92,14277.98810167658,41.1797,41.1924,41.167,41.167,14277.9881
2006-11-06 13:15:00,64.94,65.03,64.94,64.98,6381.828015143321,41.1797,41.2367,41.1797,41.205,6381.828
2006-11-06 13:20:00,64.99,65.01,64.97,65.0,1730.6652244456463,41.2114,41.2241,41.1987,41.2177,1730.6652
2006-11-06 13:25:00,64.99,65.01,64.93,64.93,5516.495402920497,41.2114,41.2241,41.1733,41.1733,5516.4954
2006-11-06 13:30:00,64.94,64.96,64.91,64.93,2487.8312601406165,41.1797,41.1924,41.1607,41.1733,2487.8313
2006-11-06 13:35:00,64.93,64.99,64.91,64.94,9302.32558139535,41.1733,41.2114,41.1607,41.1797,9302.3256
2006-11-06 13:40:00,64.92,64.96,64.87,64.89,7463.49378042185,41.167,41.1924,41.1353,41.148,7463.4938
2006-11-06 13:45:00,64.89,64.94,64.88,64.92,5083.829096809086,41.148,41.1797,41.1416,41.167,5083.8291
2006-11-06 13:50:00,64.93,64.93,64.89,64.9,4218.496484586262,41.1733,41.1733,41.148,41.1543,4218.4965
2006-11-06 13:55:00,64.91,64.93,64.84,64.86,15900.486749594374,41.1607,41.1733,41.1163,41.1289,15900.4867
2006-11-06 14:00:00,64.88,64.97,64.88,64.96,3677.6636019469984,41.1416,41.1987,41.1416,41.1924,3677.6636
2006-11-06 14:05:00,64.96,64.99,64.9,64.98,10708.491076257436,41.1924,41.2114,41.1543,41.205,10708.4911
2006-11-06 14:10:00,64.99,65.01,64.92,64.97,20118.98323418064,41.2114,41.2241,41.167,41.1987,20118.9832
2006-11-06 14:15:00,64.96,65.01,64.96,64.99,8761.492698756085,41.1924,41.2241,41.1924,41.2114,8761.4927
2006-11-06 14:20:00,64.98,65.01,64.98,64.99,4218.496484586262,41.205,41.2241,41.205,41.2114,4218.4965
2006-11-06 14:25:00,64.99,65.0,64.97,64.98,12330.98972417523,41.2114,41.2177,41.1987,41.205,12330.9897
2006-11-06 14:30:00,64.99,65.01,64.99,65.01,8869.659275283937,41.2114,41.2241,41.2114,41.2241,8869.6593
2006-11-06 14:35:00,65.01,65.02,64.99,65.01,5732.828555976204,41.2241,41.2304,41.2114,41.2241,5732.8286
2006-11-06 14:40:00,64.98,64.98,64.86,64.86,29962.14169821525,41.205,41.205,41.1289,41.1289,29962.1417
2006-11-06 14:45:00,64.87,64.93,64.86,64.92,9410.4921579232,41.1353,41.1733,41.1289,41.167,9410.4922
2006-11-06 14:50:00,64.93,64.98,64.88,64.98,13628.988642509465,41.1733,41.205,41.1416,41.205,13628.9886
2006-11-06 14:55:00,64.98,65.02,64.97,65.01,9302.32558139535,41.205,41.2304,41.1987,41.2241,9302.3256
2006-11-06 15:00:00,65.02,65.04,64.99,65.04,9302.32558139535,41.2304,41.2431,41.2114,41.2431,9302.3256
2006-11-06 15:05:00,65.06,65.15,65.05,65.13,12547.322877230936,41.2558,41.3128,41.2494,41.3002,12547.3229
2006-11-06 15:10:00,65.13,65.16,65.12,65.16,8436.992969172525,41.3002,41.3192,41.2938,41.3192,8436.993
2006-11-06 15:15:00,65.15,65.22,65.15,65.21,29745.808545159543,41.3128,41.3572,41.3128,41.3509,29745.8085
2006-11-06 15:20:00,65.2,65.24,65.19,65.23,24986.47917793402,41.3445,41.3699,41.3382,41.3636,24986.4792
2006-11-06 15:25:00,65.24,65.24,65.22,65.24,6922.660897782585,41.3699,41.3699,41.3572,41.3699,6922.6609
2006-11-06 15:30:00,65.22,65.23,65.11,65.13,15684.153596538668,41.3572,41.3636,41.2875,41.3002,15684.1536
2006-11-06 15:35:00,65.11,65.12,65.03,65.04,22498.6479177934,41.2875,41.2938,41.2367,41.2431,22498.6479
2006-11-06 15:40:00,65.04,65.05,64.99,65.05,13520.82206598161,41.2431,41.2494,41.2114,41.2494,13520.8221
2006-11-06 15:45:00,65.05,65.09,65.05,65.05,13412.655489453758,41.2494,41.2748,41.2494,41.2494,13412.6555
2006-11-06 15:50:00,65.05,65.08,65.03,65.05,19037.317468902107,41.2494,41.2685,41.2367,41.2494,19037.3175
2006-11-06 15:55:00,65.05,65.06,64.99,64.99,21849.648458626285,41.2494,41.2558,41.2114,41.2114,21849.6485
2006-11-07 09:30:00,64.85,64.89,64.82,64.82,24121.146565711195,41.1226,41.148,41.1036,41.1036,24121.1466
2006-11-07 09:35:00,64.82,64.97,64.81,64.97,8545.159545700379,41.1036,41.1987,41.0972,41.1987,8545.1595
2006-11-07 09:40:00,64.94,64.96,64.84,64.84,5191.995673336939,41.1797,41.1924,41.1163,41.1163,5191.9957
2006-11-07 09:45:00,64.83,64.84,64.7,64.81,9410.4921579232,41.1099,41.1163,41.0275,41.0972,9410.4922
2006-11-07 09:50:00,64.79,64.95,64.79,64.93,7571.660356949702,41.0846,41.186,41.0846,41.1733,7571.6604
2006-11-07 09:55:00,64.94,64.95,64.82,64.95,11465.657111952409,41.1797,41.186,41.1036,41.186,11465.6571
2006-11-07 10:00:00,64.95,65.05,64.91,64.99,12871.822606814494,41.186,41.2494,41.1607,41.2114,12871.8226
2006-11-07 10:05:00,64.99,65.07,64.96,65.07,18388.31800973499,41.2114,41.2621,41.1924,41.2621,18388.318
2006-11-07 10:10:00,65.07,65.11,65.03,65.08,15792.320173066522,41.2621,41.2875,41.2367,41.2685,15792.3202
2006-11-07 10:15:00,65.1,65.17,65.08,65.09,16765.819361817197,41.2811,41.3255,41.2685,41.2748,16765.8194
2006-11-07 10:20:00,65.09,65.1,65.01,65.01,19578.15035154137,41.2748,41.2811,41.2241,41.2241,19578.1504
2006-11-07 10:25:00,65.01,65.08,65.01,65.05,7571.660356949702,41.2241,41.2685,41.2241,41.2494,7571.6604
2006-11-07 10:30:00,65.07,65.08,64.98,64.99,10492.15792320173,41.2621,41.2685,41.205,41.2114,10492.1579
2006-11-07 10:35:00,64.99,65.07,64.99,65.01,8869.659275283937,41.2114,41.2621,41.2114,41.2241,8869.6593
2006-11-07 10:40:00,65.02,65.05,64.99,64.99,6598.161168199026,41.2304,41.2494,41.2114,41.2114,6598.1612
2006-11-07 10:45:00,64.99,65.02,64.99,65.0,6706.327744726879,41.2114,41.2304,41.2114,41.2177,6706.3277
2006-11-07 10:50:00,65.0,65.02,64.99,64.99,7355.327203893997,41.2177,41.2304,41.2114,41.2114,7355.3272
2006-11-07 10:55:00,64.99,65.04,64.99,65.04,4759.329367225527,41.2114,41.2431,41.2114,41.2431,4759.3294
2006-11-07 11:00:00,65.04,65.09,65.04,65.09,6165.494862087615,41.2431,41.2748,41.2431,41.2748,6165.4949
2006-11-07 11:05:00,65.1,65.1,65.01,65.01,8436.992969172525,41.2811,41.2811,41.2241,41.2241,8436.993
2006-11-07 11:10:00,65.0,65.05,64.99,65.05,4002.163331530557,41.2177,41.2494,41.2114,41.2494,4002.1633
2006-11-07 11:15:00,65.01,65.03,64.99,64.99,5408.328826392644,41.2241,41.2367,41.2114,41.2114,5408.3288
2006-11-07 11:20:00,65.0,65.06,64.98,65.02,5840.995132504056,41.2177,41.2558,41.205,41.2304,5840.9951
2006-11-07 11:25:00,65.04,65.08,65.01,65.08,4975.662520281233,41.2431,41.2685,41.2241,41.2685,4975.6625
2006-11-07 11:30:00,65.07,65.08,65.06,65.06,3136.830719307734,41.2621,41.2685,41.2558,41.2558,3136.8307
2006-11-07 11:35:00,65.05,65.05,64.99,65.02,4975.662520281233,41.2494,41.2494,41.2114,41.2304,4975.6625
2006-11-07 11:40:00,65.02,65.07,64.99,65.07,10708.491076257436,41.2304,41.2621,41.2114,41.2621,10708.4911
2006-11-07 11:45:00,65.06,65.09,64.99,65.05,3677.6636019469984,41.2558,41.2748,41.2114,41.2494,3677.6636
2006-11-07 11:50:00,65.02,65.07,65.01,65.03,2163.3315305570577,41.2304,41.2621,41.2241,41.2367,2163.3315
2006-11-07 11:55:00,65.02,65.04,64.96,64.96,5624.66197944835,41.2304,41.2431,41.1924,41.1924,5624.662
2006-11-07 12:00:00,64.96,64.99,64.96,64.99,4651.162790697675,41.1924,41.2114,41.1924,41.2114,4651.1628
2006-11-07 12:05:00,64.99,65.04,64.99,65.02,1297.9989183342348,41.2114,41.2431,41.2114,41.2304,1297.9989
2006-11-07 12:10:00,65.02,65.02,64.96,64.96,5191.995673336939,41.2304,41.2304,41.1924,41.1924,5191.9957
2006-11-07 12:15:00,64.96,65.01,64.95,64.95,12655.489453758788,41.1924,41.2241,41.186,41.186,12655.4895
2006-11-07 12:20:00,64.96,65.0,64.94,64.98,7138.994050838291,41.1924,41.2177,41.1797,41.205,7138.9941
2006-11-07 12:25:00,64.99,64.99,64.94,64.94,5083.829096809086,41.2114,41.2114,41.1797,41.1797,5083.8291
2006-11-07 12:30:00,64.93,64.96,64.93,64.96,4002.163331530557,41.1733,41.1924,41.1733,41.1924,4002.1633
2006-11-07 12:35:00,64.96,64.97,64.93,64.94,2595.997836668469,41.1924,41.1987,41.1733,41.1797,2595.9978
2006-11-07 12:40:00,64.94,64.94,64.92,64.94,6598.161168199026,41.1797,41.1797,41.167,41.1797,6598.1612
2006-11-07 12:45:00,64.94,65.03,64.94,65.03,5408.328826392644,41.1797,41.2367,41.1797,41.2367,5408.3288
2006-11-07 12:50:00,65.02,65.04,65.01,65.02,4651.162790697675,41.2304,41.2431,41.2241,41.2304,4651.1628
2006-11-07 12:55:00,65.02,65.04,64.96,64.96,9302.32558139535,41.2304,41.2431,41.1924,41.1924,9302.3256
2006-11-07 13:00:00,64.97,64.97,64.93,64.95,5732.828555976204,41.1987,41.1987,41.1733,41.186,5732.8286
2006-11-07 13:05:00,64.94,64.94,64.92,64.93,11681.990265008111,41.1797,41.1797,41.167,41.1733,11681.9903
2006-11-07 13:10:00,64.94,64.96,64.9,64.95,12547.322877230936,41.1797,41.1924,41.1543,41.186,12547.3229
2006-11-07 13:15:00,64.88,64.98,64.88,64.98,8977.82585181179,41.1416,41.205,41.1416,41.205,8977.8259
2006-11-07 13:20:00,64.99,64.99,64.95,64.95,7679.826933477555,41.2114,41.2114,41.186,41.186,7679.8269
2006-11-07 13:25:00,64.95,64.97,64.91,64.97,10275.824770146024,41.186,41.1987,41.1607,41.1987,10275.8248
2006-11-07 13:30:00,64.97,65.08,64.96,65.08,5083.829096809086,41.1987,41.2685,41.1924,41.2685,5083.8291
2006-11-07 13:35:00,65.06,65.07,64.99,65.01,10492.15792320173,41.2558,41.2621,41.2114,41.2241,10492.1579
2006-11-07 13:40:00,65.04,65.09,65.03,65.07,8761.492698756085,41.2431,41.2748,41.2367,41.2621,8761.4927
2006-11-07 13:45:00,65.08,65.11,65.06,65.11,8436.992969172525,41.2685,41.2875,41.2558,41.2875,8436.993
2006-11-07 13:50:00,65.11,65.14,65.06,65.07,16441.31963223364,41.2875,41.3065,41.2558,41.2621,16441.3196
2006-11-07 13:55:00,65.09,65.1,65.02,65.05,5516.495402920497,41.2748,41.2811,41.2304,41.2494,5516.4954
2006-11-07 14:00:00,65.05,65.09,65.01,65.05,5300.162249864791,41.2494,41.2748,41.2241,41.2494,5300.1622
2006-11-07 14:05:00,65.03,65.05,65.02,65.02,4867.49594375338,41.2367,41.2494,41.2304,41.2304,4867.4959
2006-11-07 14:10:00,65.01,65.02,64.97,65.01,8112.493239588966,41.2241,41.2304,41.1987,41.2241,8112.4932
2006-11-07 14:15:00,65.01,65.03,64.89,64.96,17739.318550567874,41.2241,41.2367,41.148,41.1924,17739.3186
2006-11-07 14:20:00,64.96,65.0,64.96,65.0,12114.656571119524,41.1924,41.2177,41.1924,41.2177,12114.6566
2006-11-07 14:25:00,65.0,65.01,64.89,64.9,20335.316387236344,41.2177,41.2241,41.148,41.1543,20335.3164
2006-11-07 14:30:00,64.9,64.92,64.85,64.92,11790.156841535963,41.1543,41.167,41.1226,41.167,11790.1568
2006-11-07 14:35:00,64.92,65.01,64.92,64.98,14061.654948620877,41.167,41.2241,41.167,41.205,14061.6549
2006-11-07 14:40:00,64.98,65.01,64.96,64.98,10708.491076257436,41.205,41.2241,41.1924,41.205,10708.4911
2006-11-07 14:45:00,64.98,65.02,64.97,65.01,11357.490535424551,41.205,41.2304,41.1987,41.2241,11357.4905
2006-11-07 14:50:00,65.01,65.02,64.99,65.02,5516.495402920497,41.2241,41.2304,41.2114,41.2304,5516.4954
2006-11-07 14:55:00,65.01,65.04,65.01,65.02,4867.49594375338,41.2241,41.2431,41.2241,41.2304,4867.4959
2006-11-07 15:00:00,65.02,65.05,65.01,65.02,5949.161709031909,41.2304,41.2494,41.2241,41.2304,5949.1617
2006-11-07 15:05:00,65.02,65.03,65.0,65.02,4326.663061114115,41.2304,41.2367,41.2177,41.2304,4326.6631
2006-11-07 15:10:00,65.02,65.04,64.97,64.97,10167.658193618172,41.2304,41.2431,41.1987,41.1987,10167.6582
2006-11-07 15:15:00,64.97,65.01,64.97,65.0,7571.660356949702,41.1987,41.2241,41.1987,41.2177,7571.6604
2006-11-07 15:20:00,65.01,65.04,64.99,65.04,15143.320713899404,41.2241,41.2431,41.2114,41.2431,15143.3207
2006-11-07 15:25:00,65.04,65.06,65.03,65.06,5949.161709031909,41.2431,41.2558,41.2367,41.2558,5949.1617
2006-11-07 15:30:00,65.05,65.12,65.03,65.12,15792.320173066522,41.2494,41.2938,41.2367,41.2938,15792.3202
2006-11-07 15:35:00,65.13,65.16,65.13,65.16,21200.648999459165,41.3002,41.3192,41.3002,41.3192,21200.649
2006-11-07 15:40:00,65.15,65.16,65.08,65.1,16008.653326122228,41.3128,41.3192,41.2685,41.2811,16008.6533
2006-11-07 15:45:00,65.1,65.11,65.05,65.1,37858.30178474851,41.2811,41.2875,41.2494,41.2811,37858.3018
2006-11-07 15:50:00,65.09,65.12,65.08,65.1,21525.148729042725,41.2748,41.2938,41.2685,41.2811,21525.1487
2006-11-07 15:55:00,65.1,65.1,64.96,64.96,57652.78528934559,41.2811,41.2811,41.1924,41.1924,57652.7853
2006-11-08 09:30:00,64.96,65.23,64.95,65.12,44780.9626825311,41.1924,41.3636,41.186,41.2938,44780.9627
2006-11-08 09:35:00,65.14,65.42,65.14,65.29,39588.96700919416,41.3065,41.4841,41.3065,41.4016,39588.967
2006-11-08 09:40:00,65.32,65.45,65.3,65.4,14926.9875608437,41.4206,41.5031,41.408,41.4714,14926.9876
2006-11-08 09:45:00,65.39,65.44,65.36,65.36,6165.494862087615,41.465,41.4967,41.446,41.446,6165.4949
2006-11-08 09:50:00,65.34,65.4,65.29,65.35,4867.49594375338,41.4333,41.4714,41.4016,41.4397,4867.4959
2006-11-08 09:55:00,65.34,65.43,65.34,65.43,3244.9972958355866,41.4333,41.4904,41.4333,41.4904,3244.9973
2006-11-08 10:00:00,65.45,65.45,65.34,65.41,5840.995132504056,41.5031,41.5031,41.4333,41.4777,5840.9951
2006-11-08 10:05:00,65.38,65.38,65.3,65.32,4434.8296376419685,41.4587,41.4587,41.408,41.4206,4434.8296
2006-11-08 10:10:00,65.32,65.32,65.2,65.22,5300.162249864791,41.4206,41.4206,41.3445,41.3572,5300.1622
2006-11-08 10:15:00,65.2,65.32,65.16,65.32,11790.156841535963,41.3445,41.4206,41.3192,41.4206,11790.1568
2006-11-08 10:20:00,65.26,65.32,65.25,65.29,2812.330989724175,41.3826,41.4206,41.3763,41.4016,2812.331
2006-11-08 10:25:00,65.32,65.36,65.32,65.33,2487.8312601406165,41.4206,41.446,41.4206,41.427,2487.8313
2006-11-08 10:30:00,65.33,65.36,65.28,65.36,3569.4970254191453,41.427,41.446,41.3953,41.446,3569.497
2006-11-08 10:35:00,65.37,65.54,65.37,65.54,6057.328285559762,41.4523,41.5601,41.4523,41.5601,6057.3283
2006-11-08 10:40:00,65.54,65.58,65.53,65.54,3028.664142779881,41.5601,41.5855,41.5538,41.5601,3028.6641
2006-11-08 10:45:00,65.53,65.63,65.5,65.62,9410.4921579232,41.5538,41.6172,41.5348,41.6109,9410.4922
2006-11-08 10:50:00,65.6,65.61,65.55,65.55,5840.995132504056,41.5982,41.6045,41.5665,41.5665,5840.9951
2006-11-08 10:55:00,65.56,65.57,65.42,65.43,7787.993510005408,41.5728,41.5792,41.4841,41.4904,7787.9935
2006-11-08 11:00:00,65.41,65.47,65.38,65.41,9843.158464034614,41.4777,41.5158,41.4587,41.4777,9843.1585
2006-11-08 11:05:00,65.41,65.42,65.3,65.36,14710.654407787992,41.4777,41.4841,41.408,41.446,14710.6544
2006-11-08 11:10:00,65.37,65.37,65.27,65.28,11032.990805840996,41.4523,41.4523,41.3889,41.3953,11032.9908
2006-11-08 11:15:00,65.29,65.34,65.27,65.34,6381.828015143321,41.4016,41.4333,41.3889,41.4333,6381.828
2006-11-08 11:20:00,65.34,65.41,65.34,65.39,4218.496484586262,41.4333,41.4777,41.4333,41.465,4218.4965
2006-11-08 11:25:00,65.39,65.39,65.37,65.37,1406.1654948620876,41.465,41.465,41.4523,41.4523,1406.1655
2006-11-08 11:30:00,65.37,65.4,65.34,65.38,6057.328285559762,41.4523,41.4714,41.4333,41.4587,6057.3283
2006-11-08 11:35:00,65.37,65.41,65.35,65.41,3028.664142779881,41.4523,41.4777,41.4397,41.4777,3028.6641
2006-11-08 11:40:00,65.4,65.42,65.4,65.42,4326.663061114115,41.4714,41.4841,41.4714,41.4841,4326.6631
2006-11-08 11:45:00,65.4,65.42,65.39,65.39,2920.497566252028,41.4714,41.4841,41.465,41.465,2920.4976
2006-11-08 11:50:00,65.41,65.45,65.35,65.35,9626.825310978908,41.4777,41.5031,41.4397,41.4397,9626.8253
2006-11-08 11:55:00,65.36,65.39,65.33,65.33,7138.994050838291,41.446,41.465,41.427,41.427,7138.9941
2006-11-08 12:00:00,65.33,65.36,65.31,65.32,9085.992428339645,41.427,41.446,41.4143,41.4206,9085.9924
2006-11-08 12:05:00,65.32,65.37,65.32,65.36,10492.15792320173,41.4206,41.4523,41.4206,41.446,10492.1579
2006-11-08 12:10:00,65.35,65.37,65.29,65.29,5408.328826392644,41.4397,41.4523,41.4016,41.4016,5408.3288
2006-11-08 12:15:00,65.28,65.28,65.2,65.28,12330.98972417523,41.3953,41.3953,41.3445,41.3953,12330.9897
2006-11-08 12:20:00,65.28,65.28,65.17,65.18,9951.325040562466,41.3953,41.3953,41.3255,41.3319,9951.325
2006-11-08 12:25:00,65.17,65.25,65.13,65.13,7030.8274743104375,41.3255,41.3763,41.3002,41.3002,7030.8275
2006-11-08 12:30:00,65.13,65.2,65.08,65.11,5624.66197944835,41.3002,41.3445,41.2685,41.2875,5624.662
2006-11-08 12:35:00,65.1,65.18,65.08,65.17,8869.659275283937,41.2811,41.3319,41.2685,41.3255,8869.6593
2006-11-08 12:40:00,65.13,65.18,65.11,65.18,7247.160627366144,41.3002,41.3319,41.2875,41.3319,7247.1606
2006-11-08 12:45:00,65.19,65.24,65.18,65.24,4218.496484586262,41.3382,41.3699,41.3319,41.3699,4218.4965
2006-11-08 12:50:00,65.27,65.34,65.26,65.34,7896.160086533261,41.3889,41.4333,41.3826,41.4333,7896.1601
2006-11-08 12:55:00,65.34,65.36,65.23,65.27,4542.9962141698215,41.4333,41.446,41.3636,41.3889,4542.9962
2006-11-08 13:00:00,65.27,65.29,65.23,65.25,3461.3304488912927,41.3889,41.4016,41.3636,41.3763,3461.3304
2006-11-08 13:05:00,65.27,65.29,65.14,65.14,13628.988642509465,41.3889,41.4016,41.3065,41.3065,13628.9886
2006-11-08 13:10:00,65.13,65.28,65.12,65.27,13412.655489453758,41.3002,41.3953,41.2938,41.3889,13412.6555
2006-11-08 13:15:00,65.24,65.28,65.2,65.26,3893.996755002704,41.3699,41.3953,41.3445,41.3826,3893.9968
2006-11-08 13:20:00,65.26,65.26,65.22,65.22,432.6663061114116,41.3826,41.3826,41.3572,41.3572,432.6663
2006-11-08 13:25:00,65.23,65.27,65.23,65.26,2163.3315305570577,41.3636,41.3889,41.3636,41.3826,2163.3315
2006-11-08 13:30:00,65.27,65.29,65.23,65.23,4434.8296376419685,41.3889,41.4016,41.3636,41.3636,4434.8296
2006-11-08 13:35:00,65.23,65.29,65.23,65.27,6598.161168199026,41.3636,41.4016,41.3636,41.3889,6598.1612
2006-11-08 13:40:00,65.28,65.28,65.12,65.13,6273.661438615468,41.3953,41.3953,41.2938,41.3002,6273.6614
2006-11-08 13:45:00,65.12,65.2,65.12,65.2,12979.989183342346,41.2938,41.3445,41.2938,41.3445,12979.9892
2006-11-08 13:50:00,65.2,65.27,65.2,65.25,8112.493239588966,41.3445,41.3889,41.3445,41.3763,8112.4932
2006-11-08 13:55:00,65.26,65.3,65.23,65.28,3677.6636019469984,41.3826,41.408,41.3636,41.3953,3677.6636
2006-11-08 14:00:00,65.27,65.28,65.24,65.24,3028.664142779881,41.3889,41.3953,41.3699,41.3699,3028.6641
2006-11-08 14:05:00,65.24,65.26,65.2,65.22,12114.656571119524,41.3699,41.3826,41.3445,41.3572,12114.6566
2006-11-08 14:10:00,65.28,65.43,65.27,65.43,15575.987020010816,41.3953,41.4904,41.3889,41.4904,15575.987
2006-11-08 14:15:00,65.41,65.43,65.32,65.34,8977.82585181179,41.4777,41.4904,41.4206,41.4333,8977.8259
2006-11-08 14:20:00,65.35,65.4,65.35,65.35,1946.998377501352,41.4397,41.4714,41.4397,41.4397,1946.9984
2006-11-08 14:25:00,65.36,65.44,65.36,65.41,2379.6646836127634,41.446,41.4967,41.446,41.4777,2379.6647
2006-11-08 14:30:00,65.4,65.45,65.4,65.41,5732.828555976204,41.4714,41.5031,41.4714,41.4777,5732.8286
2006-11-08 14:35:00,65.47,65.49,65.45,65.45,7247.160627366144,41.5158,41.5284,41.5031,41.5031,7247.1606
2006-11-08 14:40:00,65.46,65.46,65.42,65.45,8761.492698756085,41.5094,41.5094,41.4841,41.5031,8761.4927
2006-11-08 14:45:00,65.45,65.47,65.42,65.47,9302.32558139535,41.5031,41.5158,41.4841,41.5158,9302.3256
2006-11-08 14:50:00,65.47,65.49,65.42,65.43,5732.828555976204,41.5158,41.5284,41.4841,41.4904,5732.8286
2006-11-08 14:55:00,65.44,65.46,65.43,65.45,2487.8312601406165,41.4967,41.5094,41.4904,41.5031,2487.8313
2006-11-08 15:00:00,65.45,65.48,65.43,65.44,7787.993510005408,41.5031,41.5221,41.4904,41.4967,7787.9935
2006-11-08 15:05:00,65.42,65.49,65.42,65.46,12547.322877230936,41.4841,41.5284,41.4841,41.5094,12547.3229
2006-11-08 15:10:00,65.47,65.48,65.39,65.39,10708.491076257436,41.5158,41.5221,41.465,41.465,10708.4911
2006-11-08 15:15:00,65.4,65.47,65.4,65.47,7247.160627366144,41.4714,41.5158,41.4714,41.5158,7247.1606
2006-11-08 15:20:00,65.47,65.47,65.41,65.41,10275.824770146024,41.5158,41.5158,41.4777,41.4777,10275.8248
2006-11-08 15:25:00,65.41,65.43,65.4,65.41,9410.4921579232,41.4777,41.4904,41.4714,41.4777,9410.4922
2006-11-08 15:30:00,65.41,65.41,65.34,65.36,20010.816657652784,41.4777,41.4777,41.4333,41.446,20010.8167
2006-11-08 15:35:00,65.36,65.36,65.27,65.27,14386.154678204435,41.446,41.446,41.3889,41.3889,14386.1547
2006-11-08 15:40:00,65.27,65.31,65.27,65.31,13196.322336398052,41.3889,41.4143,41.3889,41.4143,13196.3223
2006-11-08 15:45:00,65.28,65.33,65.27,65.33,9734.99188750676,41.3953,41.427,41.3889,41.427,9734.9919
2006-11-08 15:50:00,65.33,65.4,65.33,65.34,15792.320173066522,41.427,41.4714,41.427,41.4333,15792.3202
2006-11-08 15:55:00,65.34,65.39,65.32,65.32,20227.14981070849,41.4333,41.465,41.4206,41.4206,20227.1498
2006-11-09 09:30:00,65.18,65.2,64.96,65.05,21957.815035154137,41.3319,41.3445,41.1924,41.2494,21957.815
2006-11-09 09:35:00,65.04,65.07,64.86,65.06,14602.48783126014,41.2431,41.2621,41.1289,41.2558,14602.4878
2006-11-09 09:40:00,65.07,65.17,64.93,65.17,6706.327744726879,41.2621,41.3255,41.1733,41.3255,6706.3277
2006-11-09 09:45:00,65.13,65.32,65.13,65.32,4002.163331530557,41.3002,41.4206,41.3002,41.4206,4002.1633
2006-11-09 09:50:00,65.25,65.26,65.08,65.08,3893.996755002704,41.3763,41.3826,41.2685,41.2685,3893.9968
2006-11-09 09:55:00,65.08,65.18,65.06,65.13,10708.491076257436,41.2685,41.3319,41.2558,41.3002,10708.4911
2006-11-09 10:00:00,65.13,65.15,64.95,64.96,13196.322336398052,41.3002,41.3128,41.186,41.1924,13196.3223
2006-11-09 10:05:00,64.96,65.08,64.96,65.08,3893.996755002704,41.1924,41.2685,41.1924,41.2685,3893.9968
2006-11-09 10:10:00,65.09,65.11,64.96,64.96,7463.49378042185,41.2748,41.2875,41.1924,41.1924,7463.4938
2006-11-09 10:15:00,64.97,64.97,64.92,64.92,7463.49378042185,41.1987,41.1987,41.167,41.167,7463.4938
2006-11-09 10:20:00,64.91,65.01,64.86,64.96,13304.488912925906,41.1607,41.2241,41.1289,41.1924,13304.4889
2006-11-09 10:25:00,64.96,64.97,64.95,64.95,3461.3304488912927,41.1924,41.1987,41.186,41.186,3461.3304
2006-11-09 10:30:00,64.96,64.96,64.91,64.95,8004.326663061114,41.1924,41.1924,41.1607,41.186,8004.3267
2006-11-09 10:35:00,64.95,64.96,64.92,64.96,13520.82206598161,41.186,41.1924,41.167,41.1924,13520.8221
2006-11-09 10:40:00,64.95,65.04,64.95,65.03,11573.82368848026,41.186,41.2431,41.186,41.2367,11573.8237
2006-11-09 10:45:00,65.03,65.04,64.99,65.0,13628.988642509465,41.2367,41.2431,41.2114,41.2177,13628.9886
2006-11-09 10:50:00,64.99,65.04,64.97,64.99,14386.154678204435,41.2114,41.2431,41.1987,41.2114,14386.1547
2006-11-09 10:55:00,64.99,65.03,64.98,64.99,6489.994591671173,41.2114,41.2367,41.205,41.2114,6489.9946
2006-11-09 11:00:00,65.0,65.0,64.96,64.96,9194.159004867495,41.2177,41.2177,41.1924,41.1924,9194.159
2006-11-09 11:05:00,64.96,65.01,64.95,64.99,7679.826933477555,41.1924,41.2241,41.186,41.2114,7679.8269
2006-11-09 11:10:00,65.0,65.0,64.95,64.95,11141.157382368849,41.2177,41.2177,41.186,41.186,11141.1574
2006-11-09 11:15:00,64.96,64.96,64.84,64.85,15900.486749594374,41.1924,41.1924,41.1163,41.1226,15900.4867
2006-11-09 11:20:00,64.84,64.92,64.84,64.89,21308.81557598702,41.1163,41.167,41.1163,41.148,21308.8156
2006-11-09 11:25:00,64.9,64.98,64.86,64.86,16116.81990265008,41.1543,41.205,41.1289,41.1289,16116.8199
2006-11-09 11:30:00,64.87,64.89,64.82,64.88,20443.4829637642,41.1353,41.148,41.1036,41.1416,20443.483
2006-11-09 11:35:00,64.91,64.91,64.82,64.83,10275.824770146024,41.1607,41.1607,41.1036,41.1099,10275.8248
2006-11-09 11:40:00,64.83,64.84,64.77,64.8,18496.484586262843,41.1099,41.1163,41.0719,41.0909,18496.4846
2006-11-09 11:45:00,64.77,64.82,64.77,64.81,12763.656030286642,41.0719,41.1036,41.0719,41.0972,12763.656
2006-11-09 11:50:00,64.81,64.84,64.78,64.78,14061.654948620877,41.0972,41.1163,41.0782,41.0782,14061.6549
2006-11-09 11:55:00,64.78,64.84,64.77,64.78,8112.493239588966,41.0782,41.1163,41.0719,41.0782,8112.4932
2006-11-09 12:00:00,64.78,64.78,64.73,64.73,7030.8274743104375,41.0782,41.0782,41.0465,41.0465,7030.8275
2006-11-09 12:05:00,64.73,64.73,64.7,64.73,15359.65386695511,41.0465,41.0465,41.0275,41.0465,15359.6539
2006-11-09 12:10:00,64.71,64.72,64.7,64.71,8220.65981611682,41.0338,41.0402,41.0275,41.0338,8220.6598
2006-11-09 12:15:00,64.72,64.75,64.7,64.72,8869.659275283937,41.0402,41.0592,41.0275,41.0402,8869.6593
2006-11-09 12:20:00,64.74,64.74,64.7,64.72,11465.657111952409,41.0529,41.0529,41.0275,41.0402,11465.6571
2006-11-09 12:25:00,64.71,64.71,64.63,64.65,13304.488912925906,41.0338,41.0338,40.9831,40.9958,13304.4889
2006-11-09 12:30:00,64.65,64.68,64.64,64.66,9734.99188750676,40.9958,41.0148,40.9894,41.0021,9734.9919
2006-11-09 12:35:00,64.65,64.66,64.6,64.6,12222.823147647376,40.9958,41.0021,40.9641,40.9641,12222.8231
2006-11-09 12:40:00,64.6,64.6,64.56,64.57,12439.156300703082,40.9641,40.9641,40.9387,40.9451,12439.1563
2006-11-09 12:45:00,64.56,64.57,64.52,64.57,11898.323418063816,40.9387,40.9451,40.9133,40.9451,11898.3234
2006-11-09 12:50:00,64.56,64.56,64.54,64.55,4434.8296376419685,40.9387,40.9387,40.926,40.9324,4434.8296
2006-11-09 12:55:00,64.55,64.59,64.55,64.59,10816.657652785289,40.9324,40.9577,40.9324,40.9577,10816.6577
2006-11-09 13:00:00,64.59,64.6,64.49,64.51,15792.320173066522,40.9577,40.9641,40.8943,40.907,15792.3202
2006-11-09 13:05:00,64.56,64.56,64.45,64.45,9626.825310978908,40.9387,40.9387,40.869,40.869,9626.8253
2006-11-09 13:10:00,64.45,64.47,64.4,64.43,20767.98269334776,40.869,40.8816,40.8373,40.8563,20767.9827
2006-11-09 13:15:00,64.42,64.44,64.35,64.44,19037.317468902107,40.8499,40.8626,40.8055,40.8626,19037.3175
2006-11-09 13:20:00,64.42,64.51,64.42,64.51,12655.489453758788,40.8499,40.907,40.8499,40.907,12655.4895
2006-11-09 13:25:00,64.5,64.51,64.41,64.42,12547.322877230936,40.9007,40.907,40.8436,40.8499,12547.3229
2006-11-09 13:30:00,64.43,64.43,64.4,64.43,10383.991346673878,40.8563,40.8563,40.8373,40.8563,10383.9913
2006-11-09 13:35:00,64.43,64.43,64.39,64.43,14710.654407787992,40.8563,40.8563,40.8309,40.8563,14710.6544
2006-11-09 13:40:00,64.45,64.49,64.43,64.43,9194.159004867495,40.869,40.8943,40.8563,40.8563,9194.159
2006-11-09 13:45:00,64.44,64.44,64.38,64.42,12547.322877230936,40.8626,40.8626,40.8246,40.8499,12547.3229
2006-11-09 13:50:00,64.42,64.44,64.36,64.41,14602.48783126014,40.8499,40.8626,40.8119,40.8436,14602.4878
2006-11-09 13:55:00,64.42,64.44,64.35,64.38,16765.819361817197,40.8499,40.8626,40.8055,40.8246,16765.8194
2006-11-09 14:00:00,64.38,64.49,64.37,64.49,16333.153055705789,40.8246,40.8943,40.8182,40.8943,16333.1531
2006-11-09 14:05:00,64.53,64.58,64.51,64.51,24121.146565711195,40.9197,40.9514,40.907,40.907,24121.1466
2006-11-09 14:10:00,64.52,64.52,64.41,64.41,13953.488372093025,40.9133,40.9133,40.8436,40.8436,13953.4884
2006-11-09 14:15:00,64.4,64.41,64.35,64.38,21741.48188209843,40.8373,40.8436,40.8055,40.8246,21741.4819
2006-11-09 14:20:00,64.38,64.44,64.35,64.36,14061.654948620877,40.8246,40.8626,40.8055,40.8119,14061.6549
2006-11-09 14:25:00,64.37,64.37,64.31,64.34,11790.156841535963,40.8182,40.8182,40.7802,40.7992,11790.1568
2006-11-09 14:30:00,64.34,64.35,64.29,64.29,12222.823147647376,40.7992,40.8055,40.7675,40.7675,12222.8231
2006-11-09 14:35:00,64.3,64.31,64.27,64.28,18388.31800973499,40.7738,40.7802,40.7548,40.7612,18388.318
2006-11-09 14:40:00,64.28,64.28,64.21,64.21,12871.822606814494,40.7612,40.7612,40.7168,40.7168,12871.8226
2006-11-09 14:45:00,64.21,64.21,64.07,64.09,27366.14386154678,40.7168,40.7168,40.628,40.6407,27366.1439
2006-11-09 14:50:00,64.09,64.13,64.08,64.13,25202.812330989724,40.6407,40.666,40.6343,40.666,25202.8123
2006-11-09 14:55:00,64.13,64.15,64.11,64.11,16657.652785289345,40.666,40.6787,40.6534,40.6534,16657.6528
2006-11-09 15:00:00,64.11,64.12,64.05,64.09,18820.984315846403,40.6534,40.6597,40.6153,40.6407,18820.9843
2006-11-09 15:05:00,64.09,64.14,64.09,64.11,15035.154137371552,40.6407,40.6724,40.6407,40.6534,15035.1541
2006-11-09 15:10:00,64.11,64.11,64.03,64.06,16116.81990265008,40.6534,40.6534,40.6026,40.6217,16116.8199
2006-11-09 15:15:00,64.06,64.06,63.99,64.01,30502.97458085452,40.6217,40.6217,40.5773,40.5899,30502.9746
2006-11-09 15:20:00,64.02,64.07,64.01,64.01,19902.65008112493,40.5963,40.628,40.5899,40.5899,19902.6501
2006-11-09 15:25:00,64.02,64.06,64.01,64.03,21525.148729042725,40.5963,40.6217,40.5899,40.6026,21525.1487
2006-11-09 15:30:00,64.03,64.08,63.96,64.04,38939.96755002704,40.6026,40.6343,40.5582,40.609,38939.9676
2006-11-09 15:35:00,64.04,64.08,64.01,64.01,49215.79232017307,40.609,40.6343,40.5899,40.5899,49215.7923
2006-11-09 15:40:00,64.02,64.02,63.94,63.98,24986.47917793402,40.5963,40.5963,40.5456,40.5709,24986.4792
2006-11-09 15:45:00,64.02,64.02,63.89,63.94,42076.79826933477,40.5963,40.5963,40.5139,40.5456,42076.7983
2006-11-09 15:50:00,63.94,63.94,63.79,63.93,42401.29799891833,40.5456,40.5456,40.4504,40.5392,42401.298
2006-11-09 15:55:00,63.92,63.98,63.92,63.98,62412.11465657112,40.5329,40.5709,40.5329,40.5709,62412.1147
2006-11-10 09:30:00,64.14,64.14,63.85,63.96,29745.808545159543,40.6724,40.6724,40.4885,40.5582,29745.8085
2006-11-10 09:35:00,63.96,64.02,63.81,63.85,6706.327744726879,40.5582,40.5963,40.4631,40.4885,6706.3277
2006-11-10 09:40:00,63.85,64.13,63.8,64.12,13088.1557598702,40.4885,40.666,40.4568,40.6597,13088.1558
2006-11-10 09:45:00,64.13,64.25,64.07,64.08,8220.65981611682,40.666,40.7421,40.628,40.6343,8220.6598
2006-11-10 09:50:00,64.09,64.21,64.08,64.12,11357.490535424551,40.6407,40.7168,40.6343,40.6597,11357.4905
2006-11-10 09:55:00,64.14,64.24,64.1,64.2,9194.159004867495,40.6724,40.7358,40.647,40.7104,9194.159
2006-11-10 10:00:00,64.18,64.25,64.11,64.12,14494.321254732287,40.6977,40.7421,40.6534,40.6597,14494.3213
2006-11-10 10:05:00,64.13,64.26,64.13,64.21,4867.49594375338,40.666,40.7485,40.666,40.7168,4867.4959
2006-11-10 10:10:00,64.21,64.21,64.17,64.19,7030.8274743104375,40.7168,40.7168,40.6914,40.7041,7030.8275
2006-11-10 10:15:00,64.19,64.22,64.18,64.22,9410.4921579232,40.7041,40.7231,40.6977,40.7231,9410.4922
2006-11-10 10:20:00,64.21,64.21,64.07,64.13,7030.8274743104375,40.7168,40.7168,40.628,40.666,7030.8275
2006-11-10 10:25:00,64.16,64.2,64.09,64.09,5840.995132504056,40.6851,40.7104,40.6407,40.6407,5840.9951
2006-11-10 10:30:00,64.09,64.14,64.08,64.09,6273.661438615468,40.6407,40.6724,40.6343,40.6407,6273.6614
2006-11-10 10:35:00,64.1,64.1,64.06,64.07,6598.161168199026,40.647,40.647,40.6217,40.628,6598.1612
2006-11-10 10:40:00,64.06,64.15,64.06,64.09,11357.490535424551,40.6217,40.6787,40.6217,40.6407,11357.4905
2006-11-10 10:45:00,64.07,64.1,64.01,64.07,9951.325040562466,40.628,40.647,40.5899,40.628,9951.325
2006-11-10 10:50:00,64.09,64.12,64.07,64.1,10708.491076257436,40.6407,40.6597,40.628,40.647,10708.4911
2006-11-10 10:55:00,64.12,64.16,64.01,64.01,14386.154678204435,40.6597,40.6851,40.5899,40.5899,14386.1547
2006-11-10 11:00:00,63.98,64.09,63.97,64.09,10924.824229313142,40.5709,40.6407,40.5646,40.6407,10924.8242
2006-11-10 11:05:00,64.06,64.14,64.06,64.07,15792.320173066522,40.6217,40.6724,40.6217,40.628,15792.3202
2006-11-10 11:10:00,64.06,64.1,64.04,64.05,7571.660356949702,40.6217,40.647,40.609,40.6153,7571.6604
2006-11-10 11:15:00,64.04,64.07,64.01,64.07,7571.660356949702,40.609,40.628,40.5899,40.628,7571.6604
2006-11-10 11:20:00,64.08,64.11,64.06,64.07,8328.826392644673,40.6343,40.6534,40.6217,40.628,8328.8264
2006-11-10 11:25:00,64.07,64.11,64.06,64.07,16116.81990265008,40.628,40.6534,40.6217,40.628,16116.8199
2006-11-10 11:30:00,64.08,64.12,64.06,64.06,9843.158464034614,40.6343,40.6597,40.6217,40.6217,9843.1585
2006-11-10 11:35:00,64.07,64.14,64.06,64.08,12114.656571119524,40.628,40.6724,40.6217,40.6343,12114.6566
2006-11-10 11:40:00,64.07,64.09,64.06,64.06,3893.996755002704,40.628,40.6407,40.6217,40.6217,3893.9968
2006-11-10 11:45:00,64.07,64.09,63.99,63.99,10059.491617090318,40.628,40.6407,40.5773,40.5773,10059.4916
2006-11-10 11:50:00,64.0,64.06,64.0,64.04,4975.662520281233,40.5836,40.6217,40.5836,40.609,4975.6625
2006-11-10 11:55:00,64.05,64.06,64.03,64.05,3893.996755002704,40.6153,40.6217,40.6026,40.6153,3893.9968
2006-11-10 12:00:00,64.05,64.06,64.02,64.02,7030.8274743104375,40.6153,40.6217,40.5963,40.5963,7030.8275
2006-11-10 12:05:00,64.01,64.07,64.0,64.04,13196.322336398052,40.5899,40.628,40.5836,40.609,13196.3223
2006-11-10 12:10:00,64.04,64.11,63.89,63.9,20984.31584640346,40.609,40.6534,40.5139,40.5202,20984.3158
2006-11-10 12:15:00,63.9,63.9,63.83,63.85,16657.652785289345,40.5202,40.5202,40.4758,40.4885,16657.6528
2006-11-10 12:20:00,63.84,63.85,63.83,63.83,2595.997836668469,40.4821,40.4885,40.4758,40.4758,2595.9978
2006-11-10 12:25:00,63.84,63.85,63.83,63.85,3461.3304488912927,40.4821,40.4885,40.4758,40.4885,3461.3304
2006-11-10 12:30:00,63.85,63.86,63.84,63.84,8869.659275283937,40.4885,40.4948,40.4821,40.4821,8869.6593
2006-11-10 12:35:00,63.85,63.85,63.83,63.83,3785.830178474851,40.4885,40.4885,40.4758,40.4758,3785.8302
2006-11-10 12:40:00,63.83,63.85,63.83,63.84,4110.32990805841,40.4758,40.4885,40.4758,40.4821,4110.3299
2006-11-10 12:45:00,63.85,63.87,63.84,63.84,7138.994050838291,40.4885,40.5012,40.4821,40.4821,7138.9941
2006-11-10 12:50:00,63.82,63.87,63.82,63.84,16116.81990265008,40.4695,40.5012,40.4695,40.4821,16116.8199
2006-11-10 12:55:00,63.84,63.86,63.82,63.83,5408.328826392644,40.4821,40.4948,40.4695,40.4758,5408.3288
2006-11-10 13:00:00,63.82,63.83,63.73,63.75,16982.152514872905,40.4695,40.4758,40.4124,40.4251,16982.1525
2006-11-10 13:05:00,63.75,63.78,63.73,63.77,5083.829096809086,40.4251,40.4441,40.4124,40.4378,5083.8291
2006-11-10 13:10:00,63.79,63.84,63.79,63.83,4110.32990805841,40.4504,40.4821,40.4504,40.4758,4110.3299
2006-11-10 13:15:00,63.82,63.86,63.82,63.86,60573.282855597616,40.4695,40.4948,40.4695,40.4948,60573.2829
2006-11-10 13:20:00,63.86,63.93,63.86,63.93,5083.829096809086,40.4948,40.5392,40.4948,40.5392,5083.8291
2006-11-10 13:25:00,63.94,63.94,63.83,63.86,10275.824770146024,40.5456,40.5456,40.4758,40.4948,10275.8248
2006-11-10 13:30:00,63.85,63.87,63.84,63.86,4542.9962141698215,40.4885,40.5012,40.4821,40.4948,4542.9962
2006-11-10 13:35:00,63.86,63.87,63.81,63.84,10924.824229313142,40.4948,40.5012,40.4631,40.4821,10924.8242
2006-11-10 13:40:00,63.83,63.9,63.83,63.9,5191.995673336939,40.4758,40.5202,40.4758,40.5202,5191.9957
2006-11-10 13:45:00,63.88,63.88,63.84,63.87,8977.82585181179,40.5075,40.5075,40.4821,40.5012,8977.8259
2006-11-10 13:50:00,63.87,63.93,63.82,63.82,10924.824229313142,40.5012,40.5392,40.4695,40.4695,10924.8242
2006-11-10 13:55:00,63.81,63.81,63.75,63.77,7138.994050838291,40.4631,40.4631,40.4251,40.4378,7138.9941
2006-11-10 14:00:00,63.78,63.78,63.7,63.73,4542.9962141698215,40.4441,40.4441,40.3934,40.4124,4542.9962
2006-11-10 14:05:00,63.71,63.87,63.71,63.85,4975.662520281233,40.3997,40.5012,40.3997,40.4885,4975.6625
2006-11-10 14:10:00,63.85,63.85,63.74,63.75,37966.46836127636,40.4885,40.4885,40.4187,40.4251,37966.4684
2006-11-10 14:15:00,63.75,63.85,63.73,63.81,9085.992428339645,40.4251,40.4885,40.4124,40.4631,9085.9924
2006-11-10 14:20:00,63.84,63.85,63.8,63.8,7571.660356949702,40.4821,40.4885,40.4568,40.4568,7571.6604
2006-11-10 14:25:00,63.82,63.86,63.81,63.86,48350.45970795024,40.4695,40.4948,40.4631,40.4948,48350.4597
2006-11-10 14:30:00,63.86,63.88,63.83,63.83,6489.994591671173,40.4948,40.5075,40.4758,40.4758,6489.9946
2006-11-10 14:35:00,63.84,63.9,63.84,63.9,6814.494321254732,40.4821,40.5202,40.4821,40.5202,6814.4943
2006-11-10 14:40:00,63.9,63.98,63.89,63.93,27041.64413196322,40.5202,40.5709,40.5139,40.5392,27041.6441
2006-11-10 14:45:00,63.94,63.98,63.83,63.83,25635.478637101136,40.5456,40.5709,40.4758,40.4758,25635.4786
2006-11-10 14:50:00,63.83,63.87,63.83,63.86,5840.995132504056,40.4758,40.5012,40.4758,40.4948,5840.9951
2006-11-10 14:55:00,63.88,63.92,63.87,63.88,6381.828015143321,40.5075,40.5329,40.5012,40.5075,6381.828
2006-11-10 15:00:00,63.89,63.95,63.87,63.93,13845.32179556517,40.5139,40.5519,40.5012,40.5392,13845.3218
2006-11-10 15:05:00,63.92,63.92,63.82,63.83,17955.65170362358,40.5329,40.5329,40.4695,40.4758,17955.6517
2006-11-10 15:10:00,63.84,63.9,63.82,63.89,62736.61438615467,40.4821,40.5202,40.4695,40.5139,62736.6144
2006-11-10 15:15:00,63.88,63.95,63.88,63.95,7787.993510005408,40.5075,40.5519,40.5075,40.5519,7787.9935
2006-11-10 15:20:00,63.95,63.98,63.9,63.92,8977.82585181179,40.5519,40.5709,40.5202,40.5329,8977.8259
2006-11-10 15:25:00,63.92,63.98,63.9,63.98,8977.82585181179,40.5329,40.5709,40.5202,40.5709,8977.8259
2006-11-10 15:30:00,64.01,64.06,63.98,64.01,9518.658734451054,40.5899,40.6217,40.5709,40.5899,9518.6587
2006-11-10 15:35:00,64.01,64.04,63.98,63.99,10059.491617090318,40.5899,40.609,40.5709,40.5773,10059.4916
2006-11-10 15:40:00,63.99,64.02,63.95,63.96,15359.65386695511,40.5773,40.5963,40.5519,40.5582,15359.6539
2006-11-10 15:45:00,63.98,64.01,63.91,63.94,19578.15035154137,40.5709,40.5899,40.5265,40.5456,19578.1504
2006-11-10 15:50:00,63.93,63.98,63.92,63.94,21416.98215251488,40.5392,40.5709,40.5329,40.5456,21416.9822
2006-11-10 15:55:00,63.93,64.0,63.93,64.0,32882.63926446728,40.5392,40.5836,40.5392,40.5836,32882.6393
2006-11-13 09:30:00,64.04,64.1,63.89,64.08,9843.158464034614,40.609,40.647,40.5139,40.6343,9843.1585
2006-11-13 09:35:00,63.98,64.05,63.94,64.01,8112.493239588966,40.5709,40.6153,40.5456,40.5899,8112.4932
2006-11-13 09:40:00,64.01,64.1,63.97,63.97,9518.658734451054,40.5899,40.647,40.5646,40.5646,9518.6587
2006-11-13 09:45:00,63.95,64.07,63.93,63.97,9085.992428339645,40.5519,40.628,40.5392,40.5646,9085.9924
2006-11-13 09:50:00,63.98,64.07,63.97,64.06,10924.824229313142,40.5709,40.628,40.5646,40.6217,10924.8242
2006-11-13 09:55:00,64.05,64.18,64.05,64.06,13088.1557598702,40.6153,40.6977,40.6153,40.6217,13088.1558
2006-11-13 10:00:00,64.05,64.14,64.03,64.1,9626.825310978908,40.6153,40.6724,40.6026,40.647,9626.8253
2006-11-13 10:05:00,64.12,64.23,64.08,64.23,12763.656030286642,40.6597,40.7295,40.6343,40.7295,12763.656
2006-11-13 10:10:00,64.23,64.31,64.23,64.31,11141.157382368849,40.7295,40.7802,40.7295,40.7802,11141.1574
2006-11-13 10:15:00,64.31,64.41,64.28,64.35,12439.156300703082,40.7802,40.8436,40.7612,40.8055,12439.1563
2006-11-13 10:20:00,64.36,64.36,64.2,64.23,8436.992969172525,40.8119,40.8119,40.7104,40.7295,8436.993
2006-11-13 10:25:00,64.22,64.27,64.22,64.26,3353.16387236344,40.7231,40.7548,40.7231,40.7485,3353.1639
2006-11-13 10:30:00,64.24,64.27,64.24,64.25,4326.663061114115,40.7358,40.7548,40.7358,40.7421,4326.6631
2006-11-13 10:35:00,64.26,64.32,64.26,64.28,9843.158464034614,40.7485,40.7865,40.7485,40.7612,9843.1585
2006-11-13 10:40:00,64.29,64.29,64.22,64.25,4867.49594375338,40.7675,40.7675,40.7231,40.7421,4867.4959
2006-11-13 10:45:00,64.25,64.27,64.23,64.23,3028.664142779881,40.7421,40.7548,40.7295,40.7295,3028.6641
2006-11-13 10:50:00,64.24,64.31,64.24,64.28,7247.160627366144,40.7358,40.7802,40.7358,40.7612,7247.1606
2006-11-13 10:55:00,64.28,64.32,64.26,64.26,4542.9962141698215,40.7612,40.7865,40.7485,40.7485,4542.9962
2006-11-13 11:00:00,64.24,64.32,64.24,64.32,2595.997836668469,40.7358,40.7865,40.7358,40.7865,2595.9978
2006-11-13 11:05:00,64.32,64.33,64.26,64.31,3677.6636019469984,40.7865,40.7929,40.7485,40.7802,3677.6636
2006-11-13 11:10:00,64.32,64.35,64.3,64.32,3028.664142779881,40.7865,40.8055,40.7738,40.7865,3028.6641
2006-11-13 11:15:00,64.35,64.38,64.34,64.38,4867.49594375338,40.8055,40.8246,40.7992,40.8246,4867.4959
2006-11-13 11:20:00,64.37,64.37,64.31,64.32,12763.656030286642,40.8182,40.8182,40.7802,40.7865,12763.656
2006-11-13 11:25:00,64.31,64.34,64.28,64.28,2271.4981070849108,40.7802,40.7992,40.7612,40.7612,2271.4981
2006-11-13 11:30:00,64.28,64.28,64.24,64.24,5300.162249864791,40.7612,40.7612,40.7358,40.7358,5300.1622
2006-11-13 11:35:00,64.25,64.25,64.19,64.23,3353.16387236344,40.7421,40.7421,40.7041,40.7295,3353.1639
2006-11-13 11:40:00,64.23,64.23,64.19,64.22,3569.4970254191453,40.7295,40.7295,40.7041,40.7231,3569.497
2006-11-13 11:45:00,64.21,64.33,64.16,64.3,15792.320173066522,40.7168,40.7929,40.6851,40.7738,15792.3202
2006-11-13 11:50:00,64.3,64.31,64.3,64.3,648.9994591671174,40.7738,40.7802,40.7738,40.7738,648.9995
2006-11-13 11:55:00,64.31,64.33,64.29,64.29,3028.664142779881,40.7802,40.7929,40.7675,40.7675,3028.6641
2006-11-13 12:00:00,64.29,64.31,64.27,64.3,3893.996755002704,40.7675,40.7802,40.7548,40.7738,3893.9968
2006-11-13 12:05:00,64.27,64.27,64.19,64.23,7679.826933477555,40.7548,40.7548,40.7041,40.7295,7679.8269
2006-11-13 12:10:00,64.23,64.27,64.23,64.27,4434.8296376419685,40.7295,40.7548,40.7295,40.7548,4434.8296
2006-11-13 12:15:00,64.24,64.35,64.23,64.3,3677.6636019469984,40.7358,40.8055,40.7295,40.7738,3677.6636
2006-11-13 12:20:00,64.33,64.41,64.27,64.41,5083.829096809086,40.7929,40.8436,40.7548,40.8436,5083.8291
2006-11-13 12:25:00,64.41,64.45,64.4,64.45,5191.995673336939,40.8436,40.869,40.8373,40.869,5191.9957
2006-11-13 12:30:00,64.45,64.47,64.43,64.47,3569.4970254191453,40.869,40.8816,40.8563,40.8816,3569.497
2006-11-13 12:35:00,64.46,64.47,64.42,64.42,2163.3315305570577,40.8753,40.8816,40.8499,40.8499,2163.3315
2006-11-13 12:40:00,64.43,64.46,64.42,64.43,2812.330989724175,40.8563,40.8753,40.8499,40.8563,2812.331
2006-11-13 12:45:00,64.4,64.4,64.23,64.23,6706.327744726879,40.8373,40.8373,40.7295,40.7295,6706.3277
2006-11-13 12:50:00,64.25,64.32,64.25,64.32,2379.6646836127634,40.7421,40.7865,40.7421,40.7865,2379.6647
2006-11-13 12:55:00,64.31,64.32,64.28,64.3,1622.4986479177933,40.7802,40.7865,40.7612,40.7738,1622.4986
2006-11-13 13:00:00,64.27,64.29,64.24,64.28,1838.8318009734992,40.7548,40.7675,40.7358,40.7612,1838.8318
2006-11-13 13:05:00,64.28,64.33,64.28,64.33,2704.164413196322,40.7612,40.7929,40.7612,40.7929,2704.1644
2006-11-13 13:10:00,64.33,64.35,64.32,64.33,1946.998377501352,40.7929,40.8055,40.7865,40.7929,1946.9984
2006-11-13 13:15:00,64.34,64.35,64.34,64.35,1081.6657652785289,40.7992,40.8055,40.7992,40.8055,1081.6658
2006-11-13 13:20:00,64.34,64.36,64.31,64.35,2704.164413196322,40.7992,40.8119,40.7802,40.8055,2704.1644
2006-11-13 13:25:00,64.34,64.36,64.34,64.35,1730.6652244456463,40.7992,40.8119,40.7992,40.8055,1730.6652
2006-11-13 13:30:00,64.35,64.35,64.28,64.31,4002.163331530557,40.8055,40.8055,40.7612,40.7802,4002.1633
2006-11-13 13:35:00,64.33,64.35,64.3,64.35,1081.6657652785289,40.7929,40.8055,40.7738,40.8055,1081.6658
2006-11-13 13:40:00,64.35,64.35,64.27,64.31,4759.329367225527,40.8055,40.8055,40.7548,40.7802,4759.3294
2006-11-13 13:45:00,64.27,64.32,64.27,64.28,5191.995673336939,40.7548,40.7865,40.7548,40.7612,5191.9957
2006-11-13 13:50:00,64.29,64.41,64.29,64.38,6922.660897782585,40.7675,40.8436,40.7675,40.8246,6922.6609
2006-11-13 13:55:00,64.37,64.43,64.36,64.38,4110.32990805841,40.8182,40.8563,40.8119,40.8246,4110.3299
2006-11-13 14:00:00,64.39,64.41,64.34,64.36,5408.328826392644,40.8309,40.8436,40.7992,40.8119,5408.3288
2006-11-13 14:05:00,64.35,64.38,64.32,64.35,6057.328285559762,40.8055,40.8246,40.7865,40.8055,6057.3283
2006-11-13 14:10:00,64.37,64.37,64.27,64.32,5949.161709031909,40.8182,40.8182,40.7548,40.7865,5949.1617
2006-11-13 14:15:00,64.3,64.3,64.26,64.29,4110.32990805841,40.7738,40.7738,40.7485,40.7675,4110.3299
2006-11-13 14:20:00,64.32,64.34,64.24,64.29,4110.32990805841,40.7865,40.7992,40.7358,40.7675,4110.3299
2006-11-13 14:25:00,64.29,64.32,64.28,64.3,4326.663061114115,40.7675,40.7865,40.7612,40.7738,4326.6631
2006-11-13 14:30:00,64.31,64.38,64.29,64.37,6165.494862087615,40.7802,40.8246,40.7675,40.8182,6165.4949
2006-11-13 14:35:00,64.36,64.39,64.3,64.31,9410.4921579232,40.8119,40.8309,40.7738,40.7802,9410.4922
2006-11-13 14:40:00,64.29,64.35,64.28,64.33,3244.9972958355866,40.7675,40.8055,40.7612,40.7929,3244.9973
2006-11-13 14:45:00,64.31,64.35,64.29,64.35,9843.158464034614,40.7802,40.8055,40.7675,40.8055,9843.1585
2006-11-13 14:50:00,64.34,64.37,64.33,64.37,6706.327744726879,40.7992,40.8182,40.7929,40.8182,6706.3277
2006-11-13 14:55:00,64.37,64.47,64.37,64.46,7030.8274743104375,40.8182,40.8816,40.8182,40.8753,7030.8275
2006-11-13 15:00:00,64.45,64.45,64.33,64.34,8761.492698756085,40.869,40.869,40.7929,40.7992,8761.4927
2006-11-13 15:05:00,64.34,64.35,64.3,64.3,7571.660356949702,40.7992,40.8055,40.7738,40.7738,7571.6604
2006-11-13 15:10:00,64.31,64.33,64.28,64.33,9410.4921579232,40.7802,40.7929,40.7612,40.7929,9410.4922
2006-11-13 15:15:00,64.33,64.35,64.31,64.33,6706.327744726879,40.7929,40.8055,40.7802,40.7929,6706.3277
2006-11-13 15:20:00,64.35,64.41,64.33,64.35,8545.159545700379,40.8055,40.8436,40.7929,40.8055,8545.1595
2006-11-13 15:25:00,64.35,64.41,64.34,64.34,7463.49378042185,40.8055,40.8436,40.7992,40.7992,7463.4938
2006-11-13 15:30:00,64.34,64.35,64.29,64.33,8004.326663061114,40.7992,40.8055,40.7675,40.7929,8004.3267
2006-11-13 15:35:00,64.33,64.34,64.32,64.34,4434.8296376419685,40.7929,40.7992,40.7865,40.7992,4434.8296
2006-11-13 15:40:00,64.32,64.35,64.32,64.34,5732.828555976204,40.7865,40.8055,40.7865,40.7992,5732.8286
2006-11-13 15:45:00,64.34,64.39,64.33,64.39,9734.99188750676,40.7992,40.8309,40.7929,40.8309,9734.9919
2006-11-13 15:50:00,64.42,64.45,64.32,64.35,13412.655489453758,40.8499,40.869,40.7865,40.8055,13412.6555
2006-11-13 15:55:00,64.34,64.35,64.33,64.34,9843.158464034614,40.7992,40.8055,40.7929,40.7992,9843.1585
2006-11-14 09:30:00,64.53,64.53,64.47,64.48,7030.8274743104375,40.9197,40.9197,40.8816,40.888,7030.8275
2006-11-14 09:35:00,64.47,64.47,64.26,64.27,7030.8274743104375,40.8816,40.8816,40.7485,40.7548,7030.8275
2006-11-14 09:40:00,64.27,64.36,64.25,64.34,5840.995132504056,40.7548,40.8119,40.7421,40.7992,5840.9951
2006-11-14 09:45:00,64.34,64.35,64.04,64.09,12763.656030286642,40.7992,40.8055,40.609,40.6407,12763.656
2006-11-14 09:50:00,64.11,64.27,64.08,64.18,4651.162790697675,40.6534,40.7548,40.6343,40.6977,4651.1628
2006-11-14 09:55:00,64.15,64.15,63.98,64.02,6165.494862087615,40.6787,40.6787,40.5709,40.5963,6165.4949
2006-11-14 10:00:00,64.05,64.12,64.0,64.1,8545.159545700379,40.6153,40.6597,40.5836,40.647,8545.1595
2006-11-14 10:05:00,64.13,64.19,64.13,64.16,5083.829096809086,40.666,40.7041,40.666,40.6851,5083.8291
2006-11-14 10:10:00,64.14,64.15,63.98,64.0,6273.661438615468,40.6724,40.6787,40.5709,40.5836,6273.6614
2006-11-14 10:15:00,64.02,64.06,63.95,64.05,5083.829096809086,40.5963,40.6217,40.5519,40.6153,5083.8291
2006-11-14 10:20:00,64.02,64.04,63.95,64.01,6489.994591671173,40.5963,40.609,40.5519,40.5899,6489.9946
2006-11-14 10:25:00,64.01,64.02,63.94,63.94,8004.326663061114,40.5899,40.5963,40.5456,40.5456,8004.3267
2006-11-14 10:30:00,63.91,64.03,63.56,64.02,4975.662520281233,40.5265,40.6026,40.3046,40.5963,4975.6625
2006-11-14 10:35:00,64.01,64.04,63.99,64.02,6489.994591671173,40.5899,40.609,40.5773,40.5963,6489.9946
2006-11-14 10:40:00,64.02,64.1,64.0,64.06,10600.324499729582,40.5963,40.647,40.5836,40.6217,10600.3245
2006-11-14 10:45:00,64.09,64.12,64.05,64.06,10167.658193618172,40.6407,40.6597,40.6153,40.6217,10167.6582
2006-11-14 10:50:00,64.06,64.09,64.02,64.02,5516.495402920497,40.6217,40.6407,40.5963,40.5963,5516.4954
2006-11-14 10:55:00,64.03,64.03,63.98,64.0,1189.8323418063817,40.6026,40.6026,40.5709,40.5836,1189.8323
2006-11-14 11:00:00,64.03,64.07,63.98,63.99,10816.657652785289,40.6026,40.628,40.5709,40.5773,10816.6577
2006-11-14 11:05:00,63.98,64.02,63.92,64.02,3893.996755002704,40.5709,40.5963,40.5329,40.5963,3893.9968
2006-11-14 11:10:00,64.0,64.0,63.93,63.93,4542.9962141698215,40.5836,40.5836,40.5392,40.5392,4542.9962
2006-11-14 11:15:00,63.94,64.05,63.92,64.05,3893.996755002704,40.5456,40.6153,40.5329,40.6153,3893.9968
2006-11-14 11:20:00,64.05,64.07,64.0,64.0,2920.497566252028,40.6153,40.628,40.5836,40.5836,2920.4976
2006-11-14 11:25:00,64.0,64.04,63.99,64.0,3785.830178474851,40.5836,40.609,40.5773,40.5836,3785.8302
2006-11-14 11:30:00,64.03,64.1,63.99,64.06,5300.162249864791,40.6026,40.647,40.5773,40.6217,5300.1622
2006-11-14 11:35:00,64.06,64.08,63.98,63.98,3353.16387236344,40.6217,40.6343,40.5709,40.5709,3353.1639
2006-11-14 11:40:00,63.98,63.98,63.92,63.93,2487.8312601406165,40.5709,40.5709,40.5329,40.5392,2487.8313
2006-11-14 11:45:00,63.93,63.96,63.9,63.95,4542.9962141698215,40.5392,40.5582,40.5202,40.5519,4542.9962
2006-11-14 11:50:00,63.92,64.01,63.92,63.98,4542.9962141698215,40.5329,40.5899,40.5329,40.5709,4542.9962
2006-11-14 11:55:00,63.99,63.99,63.95,63.95,2595.997836668469,40.5773,40.5773,40.5519,40.5519,2595.9978
2006-11-14 12:00:00,63.97,63.98,63.92,63.92,2487.8312601406165,40.5646,40.5709,40.5329,40.5329,2487.8313
2006-11-14 12:05:00,63.96,63.96,63.92,63.92,3028.664142779881,40.5582,40.5582,40.5329,40.5329,3028.6641
2006-11-14 12:10:00,63.93,63.95,63.92,63.92,2055.164954029205,40.5392,40.5519,40.5329,40.5329,2055.165
2006-11-14 12:15:00,63.91,63.94,63.86,63.86,7571.660356949702,40.5265,40.5456,40.4948,40.4948,7571.6604
2006-11-14 12:20:00,63.87,63.92,63.87,63.91,5300.162249864791,40.5012,40.5329,40.5012,40.5265,5300.1622
2006-11-14 12:25:00,63.88,63.9,63.86,63.9,2487.8312601406165,40.5075,40.5202,40.4948,40.5202,2487.8313
2006-11-14 12:30:00,63.9,63.91,63.85,63.85,4434.8296376419685,40.5202,40.5265,40.4885,40.4885,4434.8296
2006-11-14 12:35:00,63.87,63.9,63.86,63.87,2271.4981070849108,40.5012,40.5202,40.4948,40.5012,2271.4981
2006-11-14 12:40:00,63.89,63.94,63.84,63.91,16982.152514872905,40.5139,40.5456,40.4821,40.5265,16982.1525
2006-11-14 12:45:00,63.93,64.06,63.93,64.01,3569.4970254191453,40.5392,40.6217,40.5392,40.5899,3569.497
2006-11-14 12:50:00,64.01,64.06,63.97,64.02,2812.330989724175,40.5899,40.6217,40.5646,40.5963,2812.331
2006-11-14 12:55:00,64.02,64.06,64.01,64.01,3785.830178474851,40.5963,40.6217,40.5899,40.5899,3785.8302
2006-11-14 13:00:00,63.99,64.01,63.96,63.98,4759.329367225527,40.5773,40.5899,40.5582,40.5709,4759.3294
2006-11-14 13:05:00,63.98,64.0,63.96,63.97,1081.6657652785289,40.5709,40.5836,40.5582,40.5646,1081.6658
2006-11-14 13:10:00,63.98,63.98,63.92,63.94,2271.4981070849108,40.5709,40.5709,40.5329,40.5456,2271.4981
2006-11-14 13:15:00,63.94,64.01,63.94,64.01,1946.998377501352,40.5456,40.5899,40.5456,40.5899,1946.9984
2006-11-14 13:20:00,64.0,64.07,64.0,64.04,3677.6636019469984,40.5836,40.628,40.5836,40.609,3677.6636
2006-11-14 13:25:00,64.04,64.04,63.97,63.99,3353.16387236344,40.609,40.609,40.5646,40.5773,3353.1639
2006-11-14 13:30:00,64.02,64.02,63.99,63.99,1946.998377501352,40.5963,40.5963,40.5773,40.5773,1946.9984
2006-11-14 13:35:00,64.01,64.11,63.99,64.05,5624.66197944835,40.5899,40.6534,40.5773,40.6153,5624.662
2006-11-14 13:40:00,64.06,64.06,64.02,64.05,4110.32990805841,40.6217,40.6217,40.5963,40.6153,4110.3299
2006-11-14 13:45:00,64.06,64.06,64.03,64.03,1297.9989183342348,40.6217,40.6217,40.6026,40.6026,1297.9989
2006-11-14 13:50:00,64.02,64.07,64.0,64.07,3677.6636019469984,40.5963,40.628,40.5836,40.628,3677.6636
2006-11-14 13:55:00,64.07,64.07,63.99,64.02,8220.65981611682,40.628,40.628,40.5773,40.5963,8220.6598
2006-11-14 14:00:00,64.02,64.1,63.96,64.09,9194.159004867495,40.5963,40.647,40.5582,40.6407,9194.159
2006-11-14 14:05:00,64.09,64.21,64.09,64.16,5408.328826392644,40.6407,40.7168,40.6407,40.6851,5408.3288
2006-11-14 14:10:00,64.16,64.2,64.15,64.16,3461.3304488912927,40.6851,40.7104,40.6787,40.6851,3461.3304
2006-11-14 14:15:00,64.16,64.2,64.15,64.16,4434.8296376419685,40.6851,40.7104,40.6787,40.6851,4434.8296
2006-11-14 14:20:00,64.16,64.16,64.11,64.14,4326.663061114115,40.6851,40.6851,40.6534,40.6724,4326.6631
2006-11-14 14:25:00,64.14,64.19,64.11,64.19,5840.995132504056,40.6724,40.7041,40.6534,40.7041,5840.9951
2006-11-14 14:30:00,64.2,64.2,64.13,64.16,6489.994591671173,40.7104,40.7104,40.666,40.6851,6489.9946
2006-11-14 14:35:00,64.16,64.3,64.16,64.3,10383.991346673878,40.6851,40.7738,40.6851,40.7738,10383.9913
2006-11-14 14:40:00,64.31,64.51,64.31,64.47,17090.319091400757,40.7802,40.907,40.7802,40.8816,17090.3191
2006-11-14 14:45:00,64.47,64.59,64.44,64.57,20335.316387236344,40.8816,40.9577,40.8626,40.9451,20335.3164
2006-11-14 14:50:00,64.58,64.59,64.5,64.57,11141.157382368849,40.9514,40.9577,40.9007,40.9451,11141.1574
2006-11-14 14:55:00,64.57,64.58,64.54,64.58,14926.9875608437,40.9451,40.9514,40.926,40.9514,14926.9876
2006-11-14 15:00:00,64.59,64.71,64.59,64.68,13196.322336398052,40.9577,41.0338,40.9577,41.0148,13196.3223
2006-11-14 15:05:00,64.66,64.66,64.59,64.63,6706.327744726879,41.0021,41.0021,40.9577,40.9831,6706.3277
2006-11-14 15:10:00,64.63,64.63,64.58,64.58,6598.161168199026,40.9831,40.9831,40.9514,40.9514,6598.1612
2006-11-14 15:15:00,64.59,64.62,64.55,64.62,7463.49378042185,40.9577,40.9768,40.9324,40.9768,7463.4938
2006-11-14 15:20:00,64.59,64.61,64.55,64.57,7355.327203893997,40.9577,40.9704,40.9324,40.9451,7355.3272
2006-11-14 15:25:00,64.55,64.55,64.49,64.49,4326.663061114115,40.9324,40.9324,40.8943,40.8943,4326.6631
2006-11-14 15:30:00,64.48,64.58,64.48,64.48,11681.990265008111,40.888,40.9514,40.888,40.888,11681.9903
2006-11-14 15:35:00,64.48,64.57,64.48,64.55,9518.658734451054,40.888,40.9451,40.888,40.9324,9518.6587
2006-11-14 15:40:00,64.56,64.59,64.54,64.54,10816.657652785289,40.9387,40.9577,40.926,40.926,10816.6577
2006-11-14 15:45:00,64.55,64.61,64.48,64.61,15035.154137371552,40.9324,40.9704,40.888,40.9704,15035.1541
2006-11-14 15:50:00,64.61,64.61,64.54,64.56,10924.824229313142,40.9704,40.9704,40.926,40.9387,10924.8242
2006-11-14 15:55:00,64.55,64.57,64.47,64.47,22498.6479177934,40.9324,40.9451,40.8816,40.8816,22498.6479
2006-11-15 09:30:00,64.49,64.49,64.21,64.28,17955.65170362358,40.8943,40.8943,40.7168,40.7612,17955.6517
2006-11-15 09:35:00,64.3,64.4,64.26,64.37,6489.994591671173,40.7738,40.8373,40.7485,40.8182,6489.9946
2006-11-15 09:40:00,64.4,64.4,64.3,64.3,31909.1400757166,40.8373,40.8373,40.7738,40.7738,31909.1401
2006-11-15 09:45:00,64.29,64.35,64.22,64.31,22390.48134126555,40.7675,40.8055,40.7231,40.7802,22390.4813
2006-11-15 09:50:00,64.3,64.35,64.28,64.32,5191.995673336939,40.7738,40.8055,40.7612,40.7865,5191.9957
2006-11-15 09:55:00,64.33,64.49,64.33,64.48,6922.660897782585,40.7929,40.8943,40.7929,40.888,6922.6609
2006-11-15 10:00:00,64.47,64.47,64.25,64.33,17090.319091400757,40.8816,40.8816,40.7421,40.7929,17090.3191
2006-11-15 10:05:00,64.36,64.4,64.35,64.37,5408.328826392644,40.8119,40.8373,40.8055,40.8182,5408.3288
2006-11-15 10:10:00,64.37,64.47,64.32,64.44,11790.156841535963,40.8182,40.8816,40.7865,40.8626,11790.1568
2006-11-15 10:15:00,64.43,64.44,64.35,64.41,13845.32179556517,40.8563,40.8626,40.8055,40.8436,13845.3218
2006-11-15 10:20:00,64.42,64.44,64.31,64.34,20118.98323418064,40.8499,40.8626,40.7802,40.7992,20118.9832
2006-11-15 10:25:00,64.34,64.39,64.34,64.39,3028.664142779881,40.7992,40.8309,40.7992,40.8309,3028.6641
2006-11-15 10:30:00,64.39,64.39,64.34,64.35,3569.4970254191453,40.8309,40.8309,40.7992,40.8055,3569.497
2006-11-15 10:35:00,64.38,64.42,64.37,64.4,3353.16387236344,40.8246,40.8499,40.8182,40.8373,3353.1639
2006-11-15 10:40:00,64.39,64.42,64.39,64.41,8653.32612222823,40.8309,40.8499,40.8309,40.8436,8653.3261
2006-11-15 10:45:00,64.41,64.42,64.35,64.35,13520.82206598161,40.8436,40.8499,40.8055,40.8055,13520.8221
2006-11-15 10:50:00,64.35,64.37,64.34,64.37,6922.660897782585,40.8055,40.8182,40.7992,40.8182,6922.6609
2006-11-15 10:55:00,64.36,64.37,64.36,64.36,3353.16387236344,40.8119,40.8182,40.8119,40.8119,3353.1639
2006-11-15 11:00:00,64.38,64.47,64.36,64.42,6814.494321254732,40.8246,40.8816,40.8119,40.8499,6814.4943
2006-11-15 11:05:00,64.39,64.45,64.31,64.38,7679.826933477555,40.8309,40.869,40.7802,40.8246,7679.8269
2006-11-15 11:10:00,64.35,64.46,64.35,64.43,4975.662520281233,40.8055,40.8753,40.8055,40.8563,4975.6625
2006-11-15 11:15:00,64.44,64.49,64.42,64.47,10275.824770146024,40.8626,40.8943,40.8499,40.8816,10275.8248
2006-11-15 11:20:00,64.46,64.47,64.41,64.46,13304.488912925906,40.8753,40.8816,40.8436,40.8753,13304.4889
2006-11-15 11:25:00,64.44,64.44,64.39,64.4,5408.328826392644,40.8626,40.8626,40.8309,40.8373,5408.3288
2006-11-15 11:30:00,64.38,64.4,64.34,64.35,17739.318550567874,40.8246,40.8373,40.7992,40.8055,17739.3186
2006-11-15 11:35:00,64.35,64.37,64.27,64.35,5300.162249864791,40.8055,40.8182,40.7548,40.8055,5300.1622
2006-11-15 11:40:00,64.34,64.35,64.32,64.35,3028.664142779881,40.7992,40.8055,40.7865,40.8055,3028.6641
2006-11-15 11:45:00,64.36,64.39,64.35,64.38,1838.8318009734992,40.8119,40.8309,40.8055,40.8246,1838.8318
2006-11-15 11:50:00,64.39,64.42,64.36,64.39,5516.495402920497,40.8309,40.8499,40.8119,40.8309,5516.4954
2006-11-15 11:55:00,64.39,64.4,64.35,64.35,2920.497566252028,40.8309,40.8373,40.8055,40.8055,2920.4976
2006-11-15 12:00:00,64.38,64.41,64.35,64.4,2055.164954029205,40.8246,40.8436,40.8055,40.8373,2055.165
2006-11-15 12:05:00,64.4,64.45,64.38,64.42,3569.4970254191453,40.8373,40.869,40.8246,40.8499,3569.497
2006-11-15 12:10:00,64.46,64.46,64.38,64.38,6381.828015143321,40.8753,40.8753,40.8246,40.8246,6381.828
2006-11-15 12:15:00,64.39,64.43,64.37,64.4,2487.8312601406165,40.8309,40.8563,40.8182,40.8373,2487.8313
2006-11-15 12:20:00,64.37,64.37,64.3,64.34,2487.8312601406165,40.8182,40.8182,40.7738,40.7992,2487.8313
2006-11-15 12:25:00,64.35,64.35,64.35,64.35,1514.3320713899404,40.8055,40.8055,40.8055,40.8055,1514.3321
2006-11-15 12:30:00,64.34,64.36,64.34,64.36,1514.3320713899404,40.7992,40.8119,40.7992,40.8119,1514.3321
2006-11-15 12:35:00,64.34,64.38,64.34,64.35,1406.1654948620876,40.7992,40.8246,40.7992,40.8055,1406.1655
2006-11-15 12:40:00,64.36,64.37,64.35,64.36,1406.1654948620876,40.8119,40.8182,40.8055,40.8119,1406.1655
2006-11-15 12:45:00,64.36,64.39,64.35,64.35,3136.830719307734,40.8119,40.8309,40.8055,40.8055,3136.8307
2006-11-15 12:50:00,64.35,64.4,64.35,64.39,2920.497566252028,40.8055,40.8373,40.8055,40.8309,2920.4976
2006-11-15 12:55:00,64.41,64.41,64.38,64.38,1189.8323418063817,40.8436,40.8436,40.8246,40.8246,1189.8323
2006-11-15 13:00:00,64.38,64.38,64.35,64.36,3136.830719307734,40.8246,40.8246,40.8055,40.8119,3136.8307
2006-11-15 13:05:00,64.36,64.44,64.36,64.42,2812.330989724175,40.8119,40.8626,40.8119,40.8499,2812.331
2006-11-15 13:10:00,64.42,64.44,64.41,64.43,2920.497566252028,40.8499,40.8626,40.8436,40.8563,2920.4976
2006-11-15 13:15:00,64.43,64.44,64.42,64.43,2055.164954029205,40.8563,40.8626,40.8499,40.8563,2055.165
2006-11-15 13:20:00,64.43,64.44,64.43,64.44,3785.830178474851,40.8563,40.8626,40.8563,40.8626,3785.8302
2006-11-15 13:25:00,64.44,64.5,64.43,64.5,5732.828555976204,40.8626,40.9007,40.8563,40.9007,5732.8286
2006-11-15 13:30:00,64.5,64.52,64.49,64.5,3785.830178474851,40.9007,40.9133,40.8943,40.9007,3785.8302
2006-11-15 13:35:00,64.51,64.59,64.49,64.57,5732.828555976204,40.907,40.9577,40.8943,40.9451,5732.8286
2006-11-15 13:40:00,64.57,64.57,64.5,64.5,8328.826392644673,40.9451,40.9451,40.9007,40.9007,8328.8264
2006-11-15 13:45:00,64.5,64.57,64.49,64.56,4434.8296376419685,40.9007,40.9451,40.8943,40.9387,4434.8296
2006-11-15 13:50:00,64.55,64.55,64.52,64.53,2055.164954029205,40.9324,40.9324,40.9133,40.9197,2055.165
2006-11-15 13:55:00,64.53,64.57,64.51,64.54,5408.328826392644,40.9197,40.9451,40.907,40.926,5408.3288
2006-11-15 14:00:00,64.52,64.53,64.39,64.5,11465.657111952409,40.9133,40.9197,40.8309,40.9007,11465.6571
2006-11-15 14:05:00,64.45,64.5,64.35,64.49,8004.326663061114,40.869,40.9007,40.8055,40.8943,8004.3267
2006-11-15 14:10:00,64.49,64.6,64.49,64.6,9843.158464034614,40.8943,40.9641,40.8943,40.9641,9843.1585
2006-11-15 14:15:00,64.6,64.6,64.48,64.48,4651.162790697675,40.9641,40.9641,40.888,40.888,4651.1628
2006-11-15 14:20:00,64.49,64.53,64.47,64.47,3677.6636019469984,40.8943,40.9197,40.8816,40.8816,3677.6636
2006-11-15 14:25:00,64.47,64.47,64.39,64.4,7355.327203893997,40.8816,40.8816,40.8309,40.8373,7355.3272
2006-11-15 14:30:00,64.4,64.43,64.35,64.43,7463.49378042185,40.8373,40.8563,40.8055,40.8563,7463.4938
2006-11-15 14:35:00,64.41,64.41,64.32,64.36,6273.661438615468,40.8436,40.8436,40.7865,40.8119,6273.6614
2006-11-15 14:40:00,64.35,64.36,64.28,64.35,5732.828555976204,40.8055,40.8119,40.7612,40.8055,5732.8286
2006-11-15 14:45:00,64.34,64.35,64.28,64.32,10167.658193618172,40.7992,40.8055,40.7612,40.7865,10167.6582
2006-11-15 14:50:00,64.32,64.38,64.3,64.32,17847.485127095726,40.7865,40.8246,40.7738,40.7865,17847.4851
2006-11-15 14:55:00,64.34,64.35,64.3,64.32,7463.49378042185,40.7992,40.8055,40.7738,40.7865,7463.4938
2006-11-15 15:00:00,64.32,64.33,64.29,64.31,8761.492698756085,40.7865,40.7929,40.7675,40.7802,8761.4927
2006-11-15 15:05:00,64.31,64.36,64.31,64.36,9843.158464034614,40.7802,40.8119,40.7802,40.8119,9843.1585
2006-11-15 15:10:00,64.36,64.45,64.31,64.31,16657.652785289345,40.8119,40.869,40.7802,40.7802,16657.6528
2006-11-15 15:15:00,64.33,64.39,64.32,64.32,8328.826392644673,40.7929,40.8309,40.7865,40.7865,8328.8264
2006-11-15 15:20:00,64.33,64.4,64.33,64.37,6814.494321254732,40.7929,40.8373,40.7929,40.8182,6814.4943
2006-11-15 15:25:00,64.36,64.37,64.35,64.35,3244.9972958355866,40.8119,40.8182,40.8055,40.8055,3244.9973
2006-11-15 15:30:00,64.35,64.35,64.31,64.32,16008.653326122228,40.8055,40.8055,40.7802,40.7865,16008.6533
2006-11-15 15:35:00,64.32,64.36,64.3,64.35,16333.153055705789,40.7865,40.8119,40.7738,40.8055,16333.1531
2006-11-15 15:40:00,64.35,64.36,64.26,64.27,13520.82206598161,40.8055,40.8119,40.7485,40.7548,13520.8221
2006-11-15 15:45:00,64.27,64.3,64.24,64.26,14277.98810167658,40.7548,40.7738,40.7358,40.7485,14277.9881
2006-11-15 15:50:00,64.26,64.28,64.24,64.24,24986.47917793402,40.7485,40.7612,40.7358,40.7358,24986.4792
2006-11-15 15:55:00,64.25,64.27,64.23,64.23,56787.45267712277,40.7421,40.7548,40.7295,40.7295,56787.4527
2006-11-16 09:30:00,64.71,64.71,64.44,64.64,23580.31368307193,41.0338,41.0338,40.8626,40.9894,23580.3137
2006-11-16 09:35:00,64.64,64.71,64.53,64.53,16333.153055705789,40.9894,41.0338,40.9197,40.9197,16333.1531
2006-11-16 09:40:00,64.52,64.53,64.41,64.47,9410.4921579232,40.9133,40.9197,40.8436,40.8816,9410.4922
2006-11-16 09:45:00,64.47,64.54,64.41,64.53,8545.159545700379,40.8816,40.926,40.8436,40.9197,8545.1595
2006-11-16 09:50:00,64.52,64.55,64.47,64.47,7138.994050838291,40.9133,40.9324,40.8816,40.8816,7138.9941
2006-11-16 09:55:00,64.48,64.62,64.48,64.57,9843.158464034614,40.888,40.9768,40.888,40.9451,9843.1585
2006-11-16 10:00:00,64.57,64.58,64.46,64.48,12114.656571119524,40.9451,40.9514,40.8753,40.888,12114.6566
2006-11-16 10:05:00,64.53,64.53,64.46,64.48,8761.492698756085,40.9197,40.9197,40.8753,40.888,8761.4927
2006-11-16 10:10:00,64.48,64.57,64.47,64.51,8761.492698756085,40.888,40.9451,40.8816,40.907,8761.4927
2006-11-16 10:15:00,64.51,64.51,64.44,64.5,3136.830719307734,40.907,40.907,40.8626,40.9007,3136.8307
2006-11-16 10:20:00,64.5,64.59,64.5,64.58,4542.9962141698215,40.9007,40.9577,40.9007,40.9514,4542.9962
2006-11-16 10:25:00,64.59,64.59,64.54,64.54,12006.489994591671,40.9577,40.9577,40.926,40.926,12006.49
2006-11-16 10:30:00,64.55,64.62,64.52,64.62,13737.155219037317,40.9324,40.9768,40.9133,40.9768,13737.1552
2006-11-16 10:35:00,64.62,64.67,64.54,64.54,9194.159004867495,40.9768,41.0085,40.926,40.926,9194.159
2006-11-16 10:40:00,64.55,64.56,64.41,64.42,15035.154137371552,40.9324,40.9387,40.8436,40.8499,15035.1541
2006-11-16 10:45:00,64.42,64.53,64.42,64.49,4651.162790697675,40.8499,40.9197,40.8499,40.8943,4651.1628
2006-11-16 10:50:00,64.49,64.49,64.41,64.47,4651.162790697675,40.8943,40.8943,40.8436,40.8816,4651.1628
2006-11-16 10:55:00,64.47,64.53,64.45,64.51,1622.4986479177933,40.8816,40.9197,40.869,40.907,1622.4986
2006-11-16 11:00:00,64.52,64.53,64.47,64.47,7787.993510005408,40.9133,40.9197,40.8816,40.8816,7787.9935
2006-11-16 11:05:00,64.47,64.52,64.47,64.52,7896.160086533261,40.8816,40.9133,40.8816,40.9133,7896.1601
2006-11-16 11:10:00,64.53,64.55,64.51,64.55,4759.329367225527,40.9197,40.9324,40.907,40.9324,4759.3294
2006-11-16 11:15:00,64.53,64.58,64.53,64.55,3244.9972958355866,40.9197,40.9514,40.9197,40.9324,3244.9973
2006-11-16 11:20:00,64.54,64.6,64.54,64.59,4218.496484586262,40.926,40.9641,40.926,40.9577,4218.4965
2006-11-16 11:25:00,64.61,64.62,64.57,64.58,9194.159004867495,40.9704,40.9768,40.9451,40.9514,9194.159
2006-11-16 11:30:00,64.59,64.63,64.59,64.62,2271.4981070849108,40.9577,40.9831,40.9577,40.9768,2271.4981
2006-11-16 11:35:00,64.62,64.64,64.59,64.63,2487.8312601406165,40.9768,40.9894,40.9577,40.9831,2487.8313
2006-11-16 11:40:00,64.63,64.66,64.6,64.66,3569.4970254191453,40.9831,41.0021,40.9641,41.0021,3569.497
2006-11-16 11:45:00,64.69,64.71,64.66,64.7,3569.4970254191453,41.0211,41.0338,41.0021,41.0275,3569.497
2006-11-16 11:50:00,64.72,64.73,64.68,64.72,12655.489453758788,41.0402,41.0465,41.0148,41.0402,12655.4895
2006-11-16 11:55:00,64.71,64.74,64.7,64.73,4326.663061114115,41.0338,41.0529,41.0275,41.0465,4326.6631
2006-11-16 12:00:00,64.74,64.79,64.71,64.74,3893.996755002704,41.0529,41.0846,41.0338,41.0529,3893.9968
2006-11-16 12:05:00,64.74,64.8,64.72,64.75,11357.490535424551,41.0529,41.0909,41.0402,41.0592,11357.4905
2006-11-16 12:10:00,64.76,64.78,64.64,64.64,6814.494321254732,41.0655,41.0782,40.9894,40.9894,6814.4943
2006-11-16 12:15:00,64.64,64.68,64.64,64.67,2595.997836668469,40.9894,41.0148,40.9894,41.0085,2595.9978
2006-11-16 12:20:00,64.64,64.69,64.62,64.68,3244.9972958355866,40.9894,41.0211,40.9768,41.0148,3244.9973
2006-11-16 12:25:00,64.68,64.69,64.63,64.69,2595.997836668469,41.0148,41.0211,40.9831,41.0211,2595.9978
2006-11-16 12:30:00,64.69,64.73,64.66,64.73,1514.3320713899404,41.0211,41.0465,41.0021,41.0465,1514.3321
2006-11-16 12:35:00,64.73,64.77,64.72,64.74,4975.662520281233,41.0465,41.0719,41.0402,41.0529,4975.6625
2006-11-16 12:40:00,64.74,64.77,64.72,64.73,4651.162790697675,41.0529,41.0719,41.0402,41.0465,4651.1628
2006-11-16 12:45:00,64.74,64.78,64.74,64.74,2920.497566252028,41.0529,41.0782,41.0529,41.0529,2920.4976
2006-11-16 12:50:00,64.75,64.75,64.7,64.72,7138.994050838291,41.0592,41.0592,41.0275,41.0402,7138.9941
2006-11-16 12:55:00,64.71,64.75,64.69,64.75,2704.164413196322,41.0338,41.0592,41.0211,41.0592,2704.1644
2006-11-16 13:00:00,64.74,64.81,64.72,64.81,7679.826933477555,41.0529,41.0972,41.0402,41.0972,7679.8269
2006-11-16 13:05:00,64.81,64.85,64.81,64.84,4110.32990805841,41.0972,41.1226,41.0972,41.1163,4110.3299
2006-11-16 13:10:00,64.84,64.85,64.84,64.85,1406.1654948620876,41.1163,41.1226,41.1163,41.1226,1406.1655
2006-11-16 13:15:00,64.85,64.88,64.85,64.87,3353.16387236344,41.1226,41.1416,41.1226,41.1353,3353.1639
2006-11-16 13:20:00,64.88,64.9,64.82,64.88,6489.994591671173,41.1416,41.1543,41.1036,41.1416,6489.9946
2006-11-16 13:25:00,64.87,64.89,64.87,64.89,3353.16387236344,41.1353,41.148,41.1353,41.148,3353.1639
2006-11-16 13:30:00,64.89,64.98,64.89,64.98,9194.159004867495,41.148,41.205,41.148,41.205,9194.159
2006-11-16 13:35:00,64.96,65.01,64.96,65.0,6598.161168199026,41.1924,41.2241,41.1924,41.2177,6598.1612
2006-11-16 13:40:00,64.99,65.01,64.93,64.96,8220.65981611682,41.2114,41.2241,41.1733,41.1924,8220.6598
2006-11-16 13:45:00,64.98,65.08,64.96,65.08,5624.66197944835,41.205,41.2685,41.1924,41.2685,5624.662
2006-11-16 13:50:00,65.07,65.11,65.06,65.06,4434.8296376419685,41.2621,41.2875,41.2558,41.2558,4434.8296
2006-11-16 13:55:00,65.08,65.08,65.04,65.05,6922.660897782585,41.2685,41.2685,41.2431,41.2494,6922.6609
2006-11-16 14:00:00,65.04,65.07,64.96,65.0,17090.319091400757,41.2431,41.2621,41.1924,41.2177,17090.3191
2006-11-16 14:05:00,65.01,65.09,64.99,65.08,12114.656571119524,41.2241,41.2748,41.2114,41.2685,12114.6566
2006-11-16 14:10:00,65.06,65.07,65.04,65.07,3461.3304488912927,41.2558,41.2621,41.2431,41.2621,3461.3304
2006-11-16 14:15:00,65.07,65.09,65.04,65.05,4975.662520281233,41.2621,41.2748,41.2431,41.2494,4975.6625
2006-11-16 14:20:00,65.05,65.08,64.99,65.05,9734.99188750676,41.2494,41.2685,41.2114,41.2494,9734.9919
2006-11-16 14:25:00,65.06,65.1,65.06,65.09,3353.16387236344,41.2558,41.2811,41.2558,41.2748,3353.1639
2006-11-16 14:30:00,65.06,65.12,65.04,65.11,6273.661438615468,41.2558,41.2938,41.2431,41.2875,6273.6614
2006-11-16 14:35:00,65.09,65.13,65.06,65.06,11681.990265008111,41.2748,41.3002,41.2558,41.2558,11681.9903
2006-11-16 14:40:00,65.08,65.08,65.01,65.05,13845.32179556517,41.2685,41.2685,41.2241,41.2494,13845.3218
2006-11-16 14:45:00,65.04,65.08,65.04,65.05,4651.162790697675,41.2431,41.2685,41.2431,41.2494,4651.1628
2006-11-16 14:50:00,65.06,65.06,65.0,65.03,10924.824229313142,41.2558,41.2558,41.2177,41.2367,10924.8242
2006-11-16 14:55:00,65.02,65.08,65.0,65.07,7787.993510005408,41.2304,41.2685,41.2177,41.2621,7787.9935
2006-11-16 15:00:00,65.07,65.1,65.02,65.1,9626.825310978908,41.2621,41.2811,41.2304,41.2811,9626.8253
2006-11-16 15:05:00,65.09,65.1,65.08,65.08,7571.660356949702,41.2748,41.2811,41.2685,41.2685,7571.6604
2006-11-16 15:10:00,65.08,65.13,65.07,65.11,23255.81395348837,41.2685,41.3002,41.2621,41.2875,23255.814
2006-11-16 15:15:00,65.09,65.12,65.05,65.08,15575.987020010816,41.2748,41.2938,41.2494,41.2685,15575.987
2006-11-16 15:20:00,65.06,65.07,64.96,65.02,14386.154678204435,41.2558,41.2621,41.1924,41.2304,14386.1547
2006-11-16 15:25:00,65.02,65.04,64.99,65.0,9843.158464034614,41.2304,41.2431,41.2114,41.2177,9843.1585
2006-11-16 15:30:00,65.0,65.02,64.94,64.95,16116.81990265008,41.2177,41.2304,41.1797,41.186,16116.8199
2006-11-16 15:35:00,64.95,65.03,64.95,65.01,13520.82206598161,41.186,41.2367,41.186,41.2241,13520.8221
2006-11-16 15:40:00,65.01,65.01,64.97,64.99,7787.993510005408,41.2241,41.2241,41.1987,41.2114,7787.9935
2006-11-16 15:45:00,64.99,65.04,64.97,64.97,10492.15792320173,41.2114,41.2431,41.1987,41.1987,10492.1579
2006-11-16 15:50:00,64.97,64.98,64.91,64.94,10816.657652785289,41.1987,41.205,41.1607,41.1797,10816.6577
2006-11-16 15:55:00,64.94,64.96,64.9,64.9,18063.81828015144,41.1797,41.1924,41.1543,41.1543,18063.8183
2006-11-17 09:30:00,64.71,64.71,64.67,64.68,110870.7409410492,41.0338,41.0338,41.0085,41.0148,110870.7409
2006-11-17 09:35:00,64.68,64.71,64.46,64.5,8653.32612222823,41.0148,41.0338,40.8753,40.9007,8653.3261
2006-11-17 09:40:00,64.5,64.52,64.35,64.41,11032.990805840996,40.9007,40.9133,40.8055,40.8436,11032.9908
2006-11-17 09:45:00,64.46,64.47,64.28,64.4,13304.488912925906,40.8753,40.8816,40.7612,40.8373,13304.4889
2006-11-17 09:50:00,64.41,64.42,64.28,64.36,8977.82585181179,40.8436,40.8499,40.7612,40.8119,8977.8259
2006-11-17 09:55:00,64.34,64.38,64.31,64.38,6381.828015143321,40.7992,40.8246,40.7802,40.8246,6381.828
2006-11-17 10:00:00,64.35,64.36,64.26,64.36,17306.65224445646,40.8055,40.8119,40.7485,40.8119,17306.6522
2006-11-17 10:05:00,64.35,64.35,64.25,64.31,8545.159545700379,40.8055,40.8055,40.7421,40.7802,8545.1595
2006-11-17 10:10:00,64.32,64.32,64.25,64.26,5624.66197944835,40.7865,40.7865,40.7421,40.7485,5624.662
2006-11-17 10:15:00,64.27,64.27,64.17,64.17,7787.993510005408,40.7548,40.7548,40.6914,40.6914,7787.9935
2006-11-17 10:20:00,64.17,64.2,64.13,64.2,4759.329367225527,40.6914,40.7104,40.666,40.7104,4759.3294
2006-11-17 10:25:00,64.16,64.18,64.13,64.17,5732.828555976204,40.6851,40.6977,40.666,40.6914,5732.8286
2006-11-17 10:30:00,64.17,64.21,64.11,64.19,13845.32179556517,40.6914,40.7168,40.6534,40.7041,13845.3218
2006-11-17 10:35:00,64.19,64.45,64.19,64.43,39913.46673877772,40.7041,40.869,40.7041,40.8563,39913.4667
2006-11-17 10:40:00,64.43,64.46,64.37,64.46,22823.14764737696,40.8563,40.8753,40.8182,40.8753,22823.1476
2006-11-17 10:45:00,64.44,64.48,64.42,64.43,21741.48188209843,40.8626,40.888,40.8499,40.8563,21741.4819
2006-11-17 10:50:00,64.43,64.44,64.38,64.4,8220.65981611682,40.8563,40.8626,40.8246,40.8373,8220.6598
2006-11-17 10:55:00,64.4,64.41,64.33,64.4,14818.820984315846,40.8373,40.8436,40.7929,40.8373,14818.821
2006-11-17 11:00:00,64.41,64.42,64.31,64.31,23688.480259599783,40.8436,40.8499,40.7802,40.7802,23688.4803
2006-11-17 11:05:00,64.32,64.35,64.26,64.33,9951.325040562466,40.7865,40.8055,40.7485,40.7929,9951.325
2006-11-17 11:10:00,64.34,64.36,64.3,64.32,14061.654948620877,40.7992,40.8119,40.7738,40.7865,14061.6549
2006-11-17 11:15:00,64.33,64.34,64.29,64.32,3569.4970254191453,40.7929,40.7992,40.7675,40.7865,3569.497
2006-11-17 11:20:00,64.32,64.35,64.23,64.26,10059.491617090318,40.7865,40.8055,40.7295,40.7485,10059.4916
2006-11-17 11:25:00,64.26,64.35,64.24,64.35,14926.9875608437,40.7485,40.8055,40.7358,40.8055,14926.9876
2006-11-17 11:30:00,64.35,64.35,64.3,64.33,4651.162790697675,40.8055,40.8055,40.7738,40.7929,4651.1628
2006-11-17 11:35:00,64.33,64.33,64.26,64.31,3893.996755002704,40.7929,40.7929,40.7485,40.7802,3893.9968
2006-11-17 11:40:00,64.3,64.35,64.29,64.32,7896.160086533261,40.7738,40.8055,40.7675,40.7865,7896.1601
2006-11-17 11:45:00,64.34,64.35,64.33,64.33,5840.995132504056,40.7992,40.8055,40.7929,40.7929,5840.9951
2006-11-17 11:50:00,64.33,64.37,64.33,64.34,7463.49378042185,40.7929,40.8182,40.7929,40.7992,7463.4938
2006-11-17 11:55:00,64.33,64.35,64.33,64.35,1514.3320713899404,40.7929,40.8055,40.7929,40.8055,1514.3321
2006-11-17 12:00:00,64.35,64.35,64.32,64.34,3785.830178474851,40.8055,40.8055,40.7865,40.7992,3785.8302
2006-11-17 12:05:00,64.35,64.44,64.34,64.44,6381.828015143321,40.8055,40.8626,40.7992,40.8626,6381.828
2006-11-17 12:10:00,64.44,64.49,64.44,64.49,4867.49594375338,40.8626,40.8943,40.8626,40.8943,4867.4959
2006-11-17 12:15:00,64.48,64.49,64.41,64.43,5191.995673336939,40.888,40.8943,40.8436,40.8563,5191.9957
2006-11-17 12:20:00,64.43,64.46,64.41,64.46,3136.830719307734,40.8563,40.8753,40.8436,40.8753,3136.8307
2006-11-17 12:25:00,64.46,64.47,64.44,64.47,4867.49594375338,40.8753,40.8816,40.8626,40.8816,4867.4959
2006-11-17 12:30:00,64.48,64.62,64.48,64.61,7896.160086533261,40.888,40.9768,40.888,40.9704,7896.1601
2006-11-17 12:35:00,64.61,64.61,64.57,64.59,5840.995132504056,40.9704,40.9704,40.9451,40.9577,5840.9951
2006-11-17 12:40:00,64.59,64.59,64.55,64.59,3677.6636019469984,40.9577,40.9577,40.9324,40.9577,3677.6636
2006-11-17 12:45:00,64.59,64.64,64.58,64.64,7463.49378042185,40.9577,40.9894,40.9514,40.9894,7463.4938
2006-11-17 12:50:00,64.64,64.64,64.56,64.57,4759.329367225527,40.9894,40.9894,40.9387,40.9451,4759.3294
2006-11-17 12:55:00,64.58,64.59,64.57,64.57,1514.3320713899404,40.9514,40.9577,40.9451,40.9451,1514.3321
2006-11-17 13:00:00,64.56,64.56,64.48,64.52,5191.995673336939,40.9387,40.9387,40.888,40.9133,5191.9957
2006-11-17 13:05:00,64.52,64.57,64.5,64.56,3785.830178474851,40.9133,40.9451,40.9007,40.9387,3785.8302
2006-11-17 13:10:00,64.56,64.56,64.5,64.51,1730.6652244456463,40.9387,40.9387,40.9007,40.907,1730.6652
2006-11-17 13:15:00,64.5,64.53,64.5,64.53,1514.3320713899404,40.9007,40.9197,40.9007,40.9197,1514.3321
2006-11-17 13:20:00,64.52,64.53,64.49,64.49,2163.3315305570577,40.9133,40.9197,40.8943,40.8943,2163.3315
2006-11-17 13:25:00,64.51,64.53,64.49,64.49,6165.494862087615,40.907,40.9197,40.8943,40.8943,6165.4949
2006-11-17 13:30:00,64.47,64.56,64.47,64.56,1406.1654948620876,40.8816,40.9387,40.8816,40.9387,1406.1655
2006-11-17 13:35:00,64.56,64.56,64.49,64.49,2812.330989724175,40.9387,40.9387,40.8943,40.8943,2812.331
2006-11-17 13:40:00,64.49,64.56,64.49,64.55,2163.3315305570577,40.8943,40.9387,40.8943,40.9324,2163.3315
2006-11-17 13:45:00,64.54,64.55,64.47,64.48,4975.662520281233,40.926,40.9324,40.8816,40.888,4975.6625
2006-11-17 13:50:00,64.47,64.5,64.45,64.45,4002.163331530557,40.8816,40.9007,40.869,40.869,4002.1633
2006-11-17 13:55:00,64.45,64.46,64.41,64.44,5083.829096809086,40.869,40.8753,40.8436,40.8626,5083.8291
2006-11-17 14:00:00,64.43,64.44,64.37,64.41,5516.495402920497,40.8563,40.8626,40.8182,40.8436,5516.4954
2006-11-17 14:05:00,64.43,64.45,64.37,64.37,3461.3304488912927,40.8563,40.869,40.8182,40.8182,3461.3304
2006-11-17 14:10:00,64.38,64.49,64.38,64.48,5624.66197944835,40.8246,40.8943,40.8246,40.888,5624.662
2006-11-17 14:15:00,64.48,64.53,64.42,64.42,8220.65981611682,40.888,40.9197,40.8499,40.8499,8220.6598
2006-11-17 14:20:00,64.43,64.47,64.43,64.43,2920.497566252028,40.8563,40.8816,40.8563,40.8563,2920.4976
2006-11-17 14:25:00,64.44,64.49,64.44,64.45,8112.493239588966,40.8626,40.8943,40.8626,40.869,8112.4932
2006-11-17 14:30:00,64.43,64.53,64.43,64.53,2704.164413196322,40.8563,40.9197,40.8563,40.9197,2704.1644
2006-11-17 14:35:00,64.53,64.56,64.53,64.54,2379.6646836127634,40.9197,40.9387,40.9197,40.926,2379.6647
2006-11-17 14:40:00,64.54,64.58,64.54,64.58,2812.330989724175,40.926,40.9514,40.926,40.9514,2812.331
2006-11-17 14:45:00,64.58,64.65,64.57,64.63,7355.327203893997,40.9514,40.9958,40.9451,40.9831,7355.3272
2006-11-17 14:50:00,64.63,64.63,64.59,64.62,8328.826392644673,40.9831,40.9831,40.9577,40.9768,8328.8264
2006-11-17 14:55:00,64.63,64.63,64.61,64.62,3461.3304488912927,40.9831,40.9831,40.9704,40.9768,3461.3304
2006-11-17 15:00:00,64.61,64.69,64.61,64.67,4218.496484586262,40.9704,41.0211,40.9704,41.0085,4218.4965
2006-11-17 15:05:00,64.67,64.68,64.66,64.67,8436.992969172525,41.0085,41.0148,41.0021,41.0085,8436.993
2006-11-17 15:10:00,64.68,64.68,64.5,64.55,13304.488912925906,41.0148,41.0148,40.9007,40.9324,13304.4889
2006-11-17 15:15:00,64.55,64.58,64.54,64.54,7355.327203893997,40.9324,40.9514,40.926,40.926,7355.3272
2006-11-17 15:20:00,64.54,64.61,64.52,64.58,7463.49378042185,40.926,40.9704,40.9133,40.9514,7463.4938
2006-11-17 15:25:00,64.57,64.6,64.54,64.6,8653.32612222823,40.9451,40.9641,40.926,40.9641,8653.3261
2006-11-17 15:30:00,64.6,64.67,64.59,64.67,12763.656030286642,40.9641,41.0085,40.9577,41.0085,12763.656
2006-11-17 15:35:00,64.68,64.7,64.67,64.7,10924.824229313142,41.0148,41.0275,41.0085,41.0275,10924.8242
2006-11-17 15:40:00,64.69,64.72,64.67,64.69,18604.6511627907,41.0211,41.0402,41.0085,41.0211,18604.6512
2006-11-17 15:45:00,64.68,64.69,64.63,64.67,10275.824770146024,41.0148,41.0211,40.9831,41.0085,10275.8248
2006-11-17 15:50:00,64.68,64.68,64.62,64.66,14602.48783126014,41.0148,41.0148,40.9768,41.0021,14602.4878
2006-11-17 15:55:00,64.65,64.68,64.6,64.65,37533.80205516495,40.9958,41.0148,40.9641,40.9958,37533.8021
2006-11-20 09:30:00,64.53,64.54,64.5,64.5,11573.82368848026,40.9197,40.926,40.9007,40.9007,11573.8237
2006-11-20 09:35:00,64.5,64.7,64.5,64.67,9518.658734451054,40.9007,41.0275,40.9007,41.0085,9518.6587
2006-11-20 09:40:00,64.67,64.68,64.47,64.5,12979.989183342346,41.0085,41.0148,40.8816,40.9007,12979.9892
2006-11-20 09:45:00,64.5,64.62,64.45,64.62,4867.49594375338,40.9007,40.9768,40.869,40.9768,4867.4959
2006-11-20 09:50:00,64.58,64.67,64.56,64.66,5949.161709031909,40.9514,41.0085,40.9387,41.0021,5949.1617
2006-11-20 09:55:00,64.72,64.72,64.54,64.63,8112.493239588966,41.0402,41.0402,40.926,40.9831,8112.4932
2006-11-20 10:00:00,64.63,64.72,64.6,64.7,10708.491076257436,40.9831,41.0402,40.9641,41.0275,10708.4911
2006-11-20 10:05:00,64.7,64.72,64.67,64.7,12439.156300703082,41.0275,41.0402,41.0085,41.0275,12439.1563
2006-11-20 10:10:00,64.7,64.73,64.67,64.73,8004.326663061114,41.0275,41.0465,41.0085,41.0465,8004.3267
2006-11-20 10:15:00,64.73,64.83,64.71,64.82,7355.327203893997,41.0465,41.1099,41.0338,41.1036,7355.3272
2006-11-20 10:20:00,64.82,64.85,64.77,64.81,4002.163331530557,41.1036,41.1226,41.0719,41.0972,4002.1633
2006-11-20 10:25:00,64.84,64.86,64.69,64.75,9410.4921579232,41.1163,41.1289,41.0211,41.0592,9410.4922
2006-11-20 10:30:00,64.73,64.78,64.72,64.72,6814.494321254732,41.0465,41.0782,41.0402,41.0402,6814.4943
2006-11-20 10:35:00,64.72,64.82,64.72,64.77,5083.829096809086,41.0402,41.1036,41.0402,41.0719,5083.8291
2006-11-20 10:40:00,64.74,64.77,64.65,64.65,9194.159004867495,41.0529,41.0719,40.9958,40.9958,9194.159
2006-11-20 10:45:00,64.69,64.75,64.67,64.73,9302.32558139535,41.0211,41.0592,41.0085,41.0465,9302.3256
2006-11-20 10:50:00,64.74,64.77,64.71,64.72,9302.32558139535,41.0529,41.0719,41.0338,41.0402,9302.3256
2006-11-20 10:55:00,64.72,64.78,64.72,64.78,7355.327203893997,41.0402,41.0782,41.0402,41.0782,7355.3272
2006-11-20 11:00:00,64.79,64.79,64.72,64.76,9302.32558139535,41.0846,41.0846,41.0402,41.0655,9302.3256
2006-11-20 11:05:00,64.75,64.83,64.73,64.73,6489.994591671173,41.0592,41.1099,41.0465,41.0465,6489.9946
2006-11-20 11:10:00,64.72,64.72,64.69,64.72,5191.995673336939,41.0402,41.0402,41.0211,41.0402,5191.9957
2006-11-20 11:15:00,64.72,64.82,64.72,64.78,5191.995673336939,41.0402,41.1036,41.0402,41.0782,5191.9957
2006-11-20 11:20:00,64.77,64.86,64.72,64.86,5624.66197944835,41.0719,41.1289,41.0402,41.1289,5624.662
2006-11-20 11:25:00,64.86,64.92,64.74,64.77,9951.325040562466,41.1289,41.167,41.0529,41.0719,9951.325
2006-11-20 11:30:00,64.77,64.77,64.68,64.71,11898.323418063816,41.0719,41.0719,41.0148,41.0338,11898.3234
2006-11-20 11:35:00,64.71,64.8,64.71,64.74,8436.992969172525,41.0338,41.0909,41.0338,41.0529,8436.993
2006-11-20 11:40:00,64.72,64.73,64.67,64.7,5840.995132504056,41.0402,41.0465,41.0085,41.0275,5840.9951
2006-11-20 11:45:00,64.7,64.7,64.66,64.67,2271.4981070849108,41.0275,41.0275,41.0021,41.0085,2271.4981
2006-11-20 11:50:00,64.67,64.74,64.67,64.74,2163.3315305570577,41.0085,41.0529,41.0085,41.0529,2163.3315
2006-11-20 11:55:00,64.74,64.83,64.74,64.8,4434.8296376419685,41.0529,41.1099,41.0529,41.0909,4434.8296
2006-11-20 12:00:00,64.8,64.81,64.74,64.8,5191.995673336939,41.0909,41.0972,41.0529,41.0909,5191.9957
2006-11-20 12:05:00,64.8,64.82,64.72,64.72,6057.328285559762,41.0909,41.1036,41.0402,41.0402,6057.3283
2006-11-20 12:10:00,64.72,64.79,64.72,64.79,3028.664142779881,41.0402,41.0846,41.0402,41.0846,3028.6641
2006-11-20 12:15:00,64.79,64.84,64.79,64.83,4867.49594375338,41.0846,41.1163,41.0846,41.1099,4867.4959
2006-11-20 12:20:00,64.83,64.83,64.72,64.72,3677.6636019469984,41.1099,41.1099,41.0402,41.0402,3677.6636
2006-11-20 12:25:00,64.72,64.74,64.72,64.72,2379.6646836127634,41.0402,41.0529,41.0402,41.0402,2379.6647
2006-11-20 12:30:00,64.72,64.72,64.66,64.67,3136.830719307734,41.0402,41.0402,41.0021,41.0085,3136.8307
2006-11-20 12:35:00,64.69,64.69,64.6,64.64,10708.491076257436,41.0211,41.0211,40.9641,40.9894,10708.4911
2006-11-20 12:40:00,64.63,64.69,64.63,64.67,3028.664142779881,40.9831,41.0211,40.9831,41.0085,3028.6641
2006-11-20 12:45:00,64.67,64.69,64.65,64.65,4434.8296376419685,41.0085,41.0211,40.9958,40.9958,4434.8296
2006-11-20 12:50:00,64.65,64.66,64.53,64.53,11357.490535424551,40.9958,41.0021,40.9197,40.9197,11357.4905
2006-11-20 12:55:00,64.54,64.59,64.52,64.59,3244.9972958355866,40.926,40.9577,40.9133,40.9577,3244.9973
2006-11-20 13:00:00,64.59,64.64,64.59,64.62,2055.164954029205,40.9577,40.9894,40.9577,40.9768,2055.165
2006-11-20 13:05:00,64.63,64.68,64.63,64.67,2920.497566252028,40.9831,41.0148,40.9831,41.0085,2920.4976
2006-11-20 13:10:00,64.68,64.68,64.6,64.6,3893.996755002704,41.0148,41.0148,40.9641,40.9641,3893.9968
2006-11-20 13:15:00,64.6,64.62,64.58,64.61,2704.164413196322,40.9641,40.9768,40.9514,40.9704,2704.1644
2006-11-20 13:20:00,64.6,64.68,64.6,64.67,2812.330989724175,40.9641,41.0148,40.9641,41.0085,2812.331
2006-11-20 13:25:00,64.65,64.71,64.65,64.66,5408.328826392644,40.9958,41.0338,40.9958,41.0021,5408.3288
2006-11-20 13:30:00,64.68,64.69,64.64,64.65,2704.164413196322,41.0148,41.0211,40.9894,40.9958,2704.1644
2006-11-20 13:35:00,64.65,64.72,64.56,64.61,8220.65981611682,40.9958,41.0402,40.9387,40.9704,8220.6598
2006-11-20 13:40:00,64.65,64.7,64.65,64.68,2055.164954029205,40.9958,41.0275,40.9958,41.0148,2055.165
2006-11-20 13:45:00,64.7,64.71,64.68,64.7,3244.9972958355866,41.0275,41.0338,41.0148,41.0275,3244.9973
2006-11-20 13:50:00,64.69,64.7,64.68,64.7,1514.3320713899404,41.0211,41.0275,41.0148,41.0275,1514.3321
2006-11-20 13:55:00,64.7,64.7,64.62,64.64,5516.495402920497,41.0275,41.0275,40.9768,40.9894,5516.4954
2006-11-20 14:00:00,64.66,64.78,64.66,64.71,6057.328285559762,41.0021,41.0782,41.0021,41.0338,6057.3283
2006-11-20 14:05:00,64.71,64.72,64.71,64.71,7463.49378042185,41.0338,41.0402,41.0338,41.0338,7463.4938
2006-11-20 14:10:00,64.69,64.69,64.65,64.68,5624.66197944835,41.0211,41.0211,40.9958,41.0148,5624.662
2006-11-20 14:15:00,64.67,64.68,64.61,64.61,8004.326663061114,41.0085,41.0148,40.9704,40.9704,8004.3267
2006-11-20 14:20:00,64.62,64.62,64.5,64.51,9085.992428339645,40.9768,40.9768,40.9007,40.907,9085.9924
2006-11-20 14:25:00,64.51,64.53,64.47,64.49,6922.660897782585,40.907,40.9197,40.8816,40.8943,6922.6609
2006-11-20 14:30:00,64.49,64.56,64.47,64.56,8004.326663061114,40.8943,40.9387,40.8816,40.9387,8004.3267
2006-11-20 14:35:00,64.55,64.55,64.48,64.54,6706.327744726879,40.9324,40.9324,40.888,40.926,6706.3277
2006-11-20 14:40:00,64.55,64.55,64.42,64.49,10167.658193618172,40.9324,40.9324,40.8499,40.8943,10167.6582
2006-11-20 14:45:00,64.49,64.52,64.44,64.44,4434.8296376419685,40.8943,40.9133,40.8626,40.8626,4434.8296
2006-11-20 14:50:00,64.47,64.53,64.47,64.53,4759.329367225527,40.8816,40.9197,40.8816,40.9197,4759.3294
2006-11-20 14:55:00,64.52,64.55,64.49,64.53,4110.32990805841,40.9133,40.9324,40.8943,40.9197,4110.3299
2006-11-20 15:00:00,64.53,64.56,64.52,64.53,3461.3304488912927,40.9197,40.9387,40.9133,40.9197,3461.3304
2006-11-20 15:05:00,64.52,64.53,64.49,64.52,5840.995132504056,40.9133,40.9197,40.8943,40.9133,5840.9951
2006-11-20 15:10:00,64.52,64.53,64.5,64.53,2487.8312601406165,40.9133,40.9197,40.9007,40.9197,2487.8313
2006-11-20 15:15:00,64.51,64.58,64.51,64.58,3785.830178474851,40.907,40.9514,40.907,40.9514,3785.8302
2006-11-20 15:20:00,64.57,64.57,64.47,64.49,9410.4921579232,40.9451,40.9451,40.8816,40.8943,9410.4922
2006-11-20 15:25:00,64.51,64.53,64.45,64.45,6598.161168199026,40.907,40.9197,40.869,40.869,6598.1612
2006-11-20 15:30:00,64.46,64.55,64.45,64.55,12330.98972417523,40.8753,40.9324,40.869,40.9324,12330.9897
2006-11-20 15:35:00,64.54,64.54,64.51,64.53,7571.660356949702,40.926,40.926,40.907,40.9197,7571.6604
2006-11-20 15:40:00,64.51,64.54,64.5,64.51,11357.490535424551,40.907,40.926,40.9007,40.907,11357.4905
2006-11-20 15:45:00,64.51,64.53,64.5,64.53,5949.161709031909,40.907,40.9197,40.9007,40.9197,5949.1617
2006-11-20 15:50:00,64.53,64.58,64.5,64.56,10600.324499729582,40.9197,40.9514,40.9007,40.9387,10600.3245
2006-11-20 15:55:00,64.56,64.6,64.56,64.58,12330.98972417523,40.9387,40.9641,40.9387,40.9514,12330.9897
2006-11-21 09:30:00,64.56,64.56,64.36,64.36,16873.98593834505,40.9387,40.9387,40.8119,40.8119,16873.9859
2006-11-21 09:35:00,64.44,64.51,64.35,64.51,3785.830178474851,40.8626,40.907,40.8055,40.907,3785.8302
2006-11-21 09:40:00,64.51,64.63,64.47,64.63,12547.322877230936,40.907,40.9831,40.8816,40.9831,12547.3229
2006-11-21 09:45:00,64.64,64.67,64.49,64.49,9951.325040562466,40.9894,41.0085,40.8943,40.8943,9951.325
2006-11-21 09:50:00,64.51,64.56,64.47,64.56,6273.661438615468,40.907,40.9387,40.8816,40.9387,6273.6614
2006-11-21 09:55:00,64.51,64.54,64.41,64.44,10059.491617090318,40.907,40.926,40.8436,40.8626,10059.4916
2006-11-21 10:00:00,64.43,64.46,64.41,64.43,4218.496484586262,40.8563,40.8753,40.8436,40.8563,4218.4965
2006-11-21 10:05:00,64.43,64.46,64.35,64.38,8436.992969172525,40.8563,40.8753,40.8055,40.8246,8436.993
2006-11-21 10:10:00,64.36,64.38,64.33,64.38,11141.157382368849,40.8119,40.8246,40.7929,40.8246,11141.1574
2006-11-21 10:15:00,64.39,64.41,64.38,64.39,11032.990805840996,40.8309,40.8436,40.8246,40.8309,11032.9908
2006-11-21 10:20:00,64.39,64.4,64.3,64.35,9843.158464034614,40.8309,40.8373,40.7738,40.8055,9843.1585
2006-11-21 10:25:00,64.32,64.37,64.32,64.35,5516.495402920497,40.7865,40.8182,40.7865,40.8055,5516.4954
2006-11-21 10:30:00,64.34,64.38,64.34,64.37,7030.8274743104375,40.7992,40.8246,40.7992,40.8182,7030.8275
2006-11-21 10:35:00,64.37,64.38,64.35,64.35,2163.3315305570577,40.8182,40.8246,40.8055,40.8055,2163.3315
2006-11-21 10:40:00,64.35,64.36,64.29,64.35,8328.826392644673,40.8055,40.8119,40.7675,40.8055,8328.8264
2006-11-21 10:45:00,64.34,64.36,64.33,64.35,4759.329367225527,40.7992,40.8119,40.7929,40.8055,4759.3294
2006-11-21 10:50:00,64.36,64.37,64.32,64.35,7679.826933477555,40.8119,40.8182,40.7865,40.8055,7679.8269
2006-11-21 10:55:00,64.35,64.36,64.32,64.35,10816.657652785289,40.8055,40.8119,40.7865,40.8055,10816.6577
2006-11-21 11:00:00,64.35,64.36,64.3,64.32,12006.489994591671,40.8055,40.8119,40.7738,40.7865,12006.49
2006-11-21 11:05:00,64.31,64.35,64.31,64.31,3785.830178474851,40.7802,40.8055,40.7802,40.7802,3785.8302
2006-11-21 11:10:00,64.32,64.35,64.32,64.34,4651.162790697675,40.7865,40.8055,40.7865,40.7992,4651.1628
2006-11-21 11:15:00,64.33,64.33,64.29,64.32,4218.496484586262,40.7929,40.7929,40.7675,40.7865,4218.4965
2006-11-21 11:20:00,64.31,64.37,64.28,64.35,12439.156300703082,40.7802,40.8182,40.7612,40.8055,12439.1563
2006-11-21 11:25:00,64.35,64.35,64.29,64.33,7030.8274743104375,40.8055,40.8055,40.7675,40.7929,7030.8275
2006-11-21 11:30:00,64.32,64.38,64.27,64.35,6057.328285559762,40.7865,40.8246,40.7548,40.8055,6057.3283
2006-11-21 11:35:00,64.35,64.36,64.31,64.33,10275.824770146024,40.8055,40.8119,40.7802,40.7929,10275.8248
2006-11-21 11:40:00,64.34,64.38,64.34,64.37,2920.497566252028,40.7992,40.8246,40.7992,40.8182,2920.4976
2006-11-21 11:45:00,64.37,64.37,64.32,64.35,4434.8296376419685,40.8182,40.8182,40.7865,40.8055,4434.8296
2006-11-21 11:50:00,64.35,64.43,64.35,64.41,5949.161709031909,40.8055,40.8563,40.8055,40.8436,5949.1617
2006-11-21 11:55:00,64.43,64.47,64.43,64.47,3136.830719307734,40.8563,40.8816,40.8563,40.8816,3136.8307
2006-11-21 12:00:00,64.47,64.48,64.45,64.46,4434.8296376419685,40.8816,40.888,40.869,40.8753,4434.8296
2006-11-21 12:05:00,64.46,64.52,64.45,64.51,10816.657652785289,40.8753,40.9133,40.869,40.907,10816.6577
2006-11-21 12:10:00,64.51,64.51,64.49,64.49,2055.164954029205,40.907,40.907,40.8943,40.8943,2055.165
2006-11-21 12:15:00,64.49,64.51,64.48,64.5,6057.328285559762,40.8943,40.907,40.888,40.9007,6057.3283
2006-11-21 12:20:00,64.5,64.56,64.49,64.55,12330.98972417523,40.9007,40.9387,40.8943,40.9324,12330.9897
2006-11-21 12:25:00,64.54,64.54,64.51,64.53,6165.494862087615,40.926,40.926,40.907,40.9197,6165.4949
2006-11-21 12:30:00,64.54,64.55,64.47,64.55,4651.162790697675,40.926,40.9324,40.8816,40.9324,4651.1628
2006-11-21 12:35:00,64.55,64.6,64.54,64.59,5408.328826392644,40.9324,40.9641,40.926,40.9577,5408.3288
2006-11-21 12:40:00,64.57,64.6,64.56,64.59,2812.330989724175,40.9451,40.9641,40.9387,40.9577,2812.331
2006-11-21 12:45:00,64.59,64.59,64.59,64.59,7355.327203893997,40.9577,40.9577,40.9577,40.9577,7355.3272
2006-11-21 12:50:00,64.59,64.59,64.57,64.59,3244.9972958355866,40.9577,40.9577,40.9451,40.9577,3244.9973
2006-11-21 12:55:00,64.59,64.59,64.52,64.53,4975.662520281233,40.9577,40.9577,40.9133,40.9197,4975.6625
2006-11-21 13:00:00,64.54,64.55,64.51,64.51,1081.6657652785289,40.926,40.9324,40.907,40.907,1081.6658
2006-11-21 13:05:00,64.51,64.52,64.47,64.52,2812.330989724175,40.907,40.9133,40.8816,40.9133,2812.331
2006-11-21 13:10:00,64.52,64.59,64.52,64.59,5516.495402920497,40.9133,40.9577,40.9133,40.9577,5516.4954
2006-11-21 13:15:00,64.59,64.61,64.56,64.61,4434.8296376419685,40.9577,40.9704,40.9387,40.9704,4434.8296
2006-11-21 13:20:00,64.62,64.62,64.59,64.6,4542.9962141698215,40.9768,40.9768,40.9577,40.9641,4542.9962
2006-11-21 13:25:00,64.59,64.61,64.59,64.61,4218.496484586262,40.9577,40.9704,40.9577,40.9704,4218.4965
2006-11-21 13:30:00,64.59,64.62,64.59,64.6,5408.328826392644,40.9577,40.9768,40.9577,40.9641,5408.3288
2006-11-21 13:35:00,64.59,64.6,64.55,64.59,2704.164413196322,40.9577,40.9641,40.9324,40.9577,2704.1644
2006-11-21 13:40:00,64.57,64.57,64.53,64.53,2271.4981070849108,40.9451,40.9451,40.9197,40.9197,2271.4981
2006-11-21 13:45:00,64.56,64.6,64.55,64.6,2379.6646836127634,40.9387,40.9641,40.9324,40.9641,2379.6647
2006-11-21 13:50:00,64.59,64.61,64.57,64.61,1946.998377501352,40.9577,40.9704,40.9451,40.9704,1946.9984
2006-11-21 13:55:00,64.61,64.61,64.54,64.59,2704.164413196322,40.9704,40.9704,40.926,40.9577,2704.1644
2006-11-21 14:00:00,64.59,64.62,64.59,64.62,1730.6652244456463,40.9577,40.9768,40.9577,40.9768,1730.6652
2006-11-21 14:05:00,64.59,64.6,64.55,64.58,12979.989183342346,40.9577,40.9641,40.9324,40.9514,12979.9892
2006-11-21 14:10:00,64.58,64.59,64.52,64.52,6057.328285559762,40.9514,40.9577,40.9133,40.9133,6057.3283
2006-11-21 14:15:00,64.51,64.51,64.38,64.4,21092.48242293132,40.907,40.907,40.8246,40.8373,21092.4824
2006-11-21 14:20:00,64.4,64.46,64.35,64.4,17090.319091400757,40.8373,40.8753,40.8055,40.8373,17090.3191
2006-11-21 14:25:00,64.4,64.43,64.38,64.42,3785.830178474851,40.8373,40.8563,40.8246,40.8499,3785.8302
2006-11-21 14:30:00,64.43,64.43,64.4,64.42,12114.656571119524,40.8563,40.8563,40.8373,40.8499,12114.6566
2006-11-21 14:35:00,64.42,64.43,64.38,64.38,9085.992428339645,40.8499,40.8563,40.8246,40.8246,9085.9924
2006-11-21 14:40:00,64.39,64.39,64.32,64.33,15251.487290427258,40.8309,40.8309,40.7865,40.7929,15251.4873
2006-11-21 14:45:00,64.34,64.38,64.33,64.37,17955.65170362358,40.7992,40.8246,40.7929,40.8182,17955.6517
2006-11-21 14:50:00,64.37,64.39,64.35,64.39,13628.988642509465,40.8182,40.8309,40.8055,40.8309,13628.9886
2006-11-21 14:55:00,64.38,64.38,64.33,64.34,16441.31963223364,40.8246,40.8246,40.7929,40.7992,16441.3196
2006-11-21 15:00:00,64.34,64.34,64.29,64.29,13953.488372093025,40.7992,40.7992,40.7675,40.7675,13953.4884
2006-11-21 15:05:00,64.3,64.31,64.25,64.26,22714.981070849102,40.7738,40.7802,40.7421,40.7485,22714.9811
2006-11-21 15:10:00,64.26,64.26,64.19,64.23,20010.816657652784,40.7485,40.7485,40.7041,40.7295,20010.8167
2006-11-21 15:15:00,64.23,64.24,64.17,64.17,12114.656571119524,40.7295,40.7358,40.6914,40.6914,12114.6566
2006-11-21 15:20:00,64.17,64.18,64.11,64.16,39913.46673877772,40.6914,40.6977,40.6534,40.6851,39913.4667
2006-11-21 15:25:00,64.16,64.23,64.16,64.19,8977.82585181179,40.6851,40.7295,40.6851,40.7041,8977.8259
2006-11-21 15:30:00,64.2,64.34,64.2,64.31,12763.656030286642,40.7104,40.7992,40.7104,40.7802,12763.656
2006-11-21 15:35:00,64.32,64.34,64.3,64.34,9302.32558139535,40.7865,40.7992,40.7738,40.7992,9302.3256
2006-11-21 15:40:00,64.35,64.35,64.31,64.35,13845.32179556517,40.8055,40.8055,40.7802,40.8055,13845.3218
2006-11-21 15:45:00,64.35,64.37,64.33,64.33,8977.82585181179,40.8055,40.8182,40.7929,40.7929,8977.8259
2006-11-21 15:50:00,64.33,64.42,64.31,64.4,15792.320173066522,40.7929,40.8499,40.7802,40.8373,15792.3202
2006-11-21 15:55:00,64.41,64.41,64.35,64.37,15035.154137371552,40.8436,40.8436,40.8055,40.8182,15035.1541
2006-11-22 09:30:00,65.13,65.18,65.05,65.18,51054.62412114657,41.3002,41.3319,41.2494,41.3319,51054.6241
2006-11-22 09:35:00,65.17,65.64,65.14,65.64,34613.30448891292,41.3255,41.6236,41.3065,41.6236,34613.3045
2006-11-22 09:40:00,65.64,66.03,65.63,66.03,102866.4142779881,41.6236,41.8709,41.6172,41.8709,102866.4143
2006-11-22 09:45:00,66.03,66.29,65.94,66.08,49323.95889670092,41.8709,42.0357,41.8138,41.9026,49323.9589
2006-11-22 09:50:00,66.01,66.15,65.99,66.1,33423.47214710654,41.8582,41.947,41.8455,41.9153,33423.4721
2006-11-22 09:55:00,66.1,66.1,65.92,66.09,31584.640346133045,41.9153,41.9153,41.8011,41.9089,31584.6403
2006-11-22 10:00:00,66.08,66.25,66.08,66.22,19037.317468902107,41.9026,42.0104,41.9026,41.9914,19037.3175
2006-11-22 10:05:00,66.22,66.28,65.99,66.03,27149.81070849108,41.9914,42.0294,41.8455,41.8709,27149.8107
2006-11-22 10:10:00,65.99,66.0,65.76,65.78,26717.144402379665,41.8455,41.8518,41.6997,41.7123,26717.1444
2006-11-22 10:15:00,65.79,65.94,65.76,65.82,17847.485127095726,41.7187,41.8138,41.6997,41.7377,17847.4851
2006-11-22 10:20:00,65.82,65.85,65.79,65.82,18820.984315846403,41.7377,41.7567,41.7187,41.7377,18820.9843
2006-11-22 10:25:00,65.84,65.86,65.8,65.86,6598.161168199026,41.7504,41.7631,41.725,41.7631,6598.1612
2006-11-22 10:30:00,65.84,66.03,65.84,65.98,21416.98215251488,41.7504,41.8709,41.7504,41.8392,21416.9822
2006-11-22 10:35:00,65.98,66.03,65.87,66.0,18929.15089237425,41.8392,41.8709,41.7694,41.8518,18929.1509
2006-11-22 10:40:00,65.99,66.16,65.97,66.15,16873.98593834505,41.8455,41.9533,41.8328,41.947,16873.9859
2006-11-22 10:45:00,66.16,66.16,66.1,66.14,11573.82368848026,41.9533,41.9533,41.9153,41.9406,11573.8237
2006-11-22 10:50:00,66.15,66.21,66.08,66.08,23904.813412655487,41.947,41.985,41.9026,41.9026,23904.8134
2006-11-22 10:55:00,66.08,66.16,66.08,66.11,31476.4737696052,41.9026,41.9533,41.9026,41.9216,31476.4738
2006-11-22 11:00:00,66.12,66.28,66.12,66.26,23255.81395348837,41.9279,42.0294,41.9279,42.0167,23255.814
2006-11-22 11:05:00,66.28,66.4,66.28,66.35,20659.8161168199,42.0294,42.1055,42.0294,42.0738,20659.8161
2006-11-22 11:10:00,66.36,66.43,66.34,66.4,13845.32179556517,42.0801,42.1245,42.0674,42.1055,13845.3218
2006-11-22 11:15:00,66.4,66.42,66.16,66.22,37533.80205516495,42.1055,42.1182,41.9533,41.9914,37533.8021
2006-11-22 11:20:00,66.22,66.25,66.15,66.18,14926.9875608437,41.9914,42.0104,41.947,41.966,14926.9876
2006-11-22 11:25:00,66.18,66.19,66.06,66.06,11141.157382368849,41.966,41.9723,41.8899,41.8899,11141.1574
2006-11-22 11:30:00,66.06,66.17,66.06,66.16,11898.323418063816,41.8899,41.9596,41.8899,41.9533,11898.3234
2006-11-22 11:35:00,66.13,66.17,66.13,66.16,11681.990265008111,41.9343,41.9596,41.9343,41.9533,11681.9903
2006-11-22 11:40:00,66.14,66.17,66.03,66.03,18496.484586262843,41.9406,41.9596,41.8709,41.8709,18496.4846
2006-11-22 11:45:00,66.03,66.06,65.97,66.01,18171.98485667929,41.8709,41.8899,41.8328,41.8582,18171.9849
2006-11-22 11:50:00,65.99,66.0,65.84,65.85,41644.13196322336,41.8455,41.8518,41.7504,41.7567,41644.132
2006-11-22 11:55:00,65.85,65.85,65.69,65.7,42617.63115197404,41.7567,41.7567,41.6553,41.6616,42617.6312
2006-11-22 12:00:00,65.7,65.83,65.7,65.83,18820.984315846403,41.6616,41.744,41.6616,41.744,18820.9843
2006-11-22 12:05:00,65.82,66.01,65.82,66.0,13088.1557598702,41.7377,41.8582,41.7377,41.8518,13088.1558
2006-11-22 12:10:00,66.0,66.13,66.0,66.13,13412.655489453758,41.8518,41.9343,41.8518,41.9343,13412.6555
2006-11-22 12:15:00,66.11,66.16,66.11,66.15,5840.995132504056,41.9216,41.9533,41.9216,41.947,5840.9951
2006-11-22 12:20:00,66.17,66.22,66.17,66.18,20876.14926987561,41.9596,41.9914,41.9596,41.966,20876.1493
2006-11-22 12:25:00,66.18,66.2,66.17,66.19,13737.155219037317,41.966,41.9787,41.9596,41.9723,13737.1552
2006-11-22 12:30:00,66.19,66.36,66.18,66.36,9518.658734451054,41.9723,42.0801,41.966,42.0801,9518.6587
2006-11-22 12:35:00,66.36,66.42,66.36,66.41,10492.15792320173,42.0801,42.1182,42.0801,42.1118,10492.1579
2006-11-22 12:40:00,66.41,66.42,66.38,66.38,14494.321254732287,42.1118,42.1182,42.0928,42.0928,14494.3213
2006-11-22 12:45:00,66.41,66.46,66.37,66.45,26068.14494321255,42.1118,42.1435,42.0865,42.1372,26068.1449
2006-11-22 12:50:00,66.46,66.5,66.45,66.48,16008.653326122228,42.1435,42.1689,42.1372,42.1562,16008.6533
2006-11-22 12:55:00,66.47,66.47,66.34,66.41,16982.152514872905,42.1499,42.1499,42.0674,42.1118,16982.1525
2006-11-22 13:00:00,66.41,66.46,66.34,66.46,41752.29853975122,42.1118,42.1435,42.0674,42.1435,41752.2985
2006-11-22 13:05:00,66.47,66.49,66.43,66.44,16333.153055705789,42.1499,42.1626,42.1245,42.1309,16333.1531
2006-11-22 13:10:00,66.45,66.48,66.38,66.43,42833.96430502975,42.1372,42.1562,42.0928,42.1245,42833.9643
2006-11-22 13:15:00,66.43,66.44,66.41,66.43,10492.15792320173,42.1245,42.1309,42.1118,42.1245,10492.1579
2006-11-22 13:20:00,66.43,66.46,66.42,66.44,23904.813412655487,42.1245,42.1435,42.1182,42.1309,23904.8134
2006-11-22 13:25:00,66.43,66.45,66.41,66.44,9951.325040562466,42.1245,42.1372,42.1118,42.1309,9951.325
2006-11-22 13:30:00,66.45,66.45,66.4,66.43,15035.154137371552,42.1372,42.1372,42.1055,42.1245,15035.1541
2006-11-22 13:35:00,66.42,66.43,66.39,66.42,9302.32558139535,42.1182,42.1245,42.0992,42.1182,9302.3256
2006-11-22 13:40:00,66.4,66.43,66.4,66.43,7896.160086533261,42.1055,42.1245,42.1055,42.1245,7896.1601
2006-11-22 13:45:00,66.43,66.44,66.39,66.41,8328.826392644673,42.1245,42.1309,42.0992,42.1118,8328.8264
2006-11-22 13:50:00,66.41,66.42,66.36,66.36,8653.32612222823,42.1118,42.1182,42.0801,42.0801,8653.3261
2006-11-22 13:55:00,66.35,66.35,66.29,66.29,11790.156841535963,42.0738,42.0738,42.0357,42.0357,11790.1568
2006-11-22 14:00:00,66.29,66.29,66.24,66.24,15359.65386695511,42.0357,42.0357,42.004,42.004,15359.6539
2006-11-22 14:05:00,66.24,66.26,66.13,66.14,19145.484045429963,42.004,42.0167,41.9343,41.9406,19145.484
2006-11-22 14:10:00,66.15,66.18,66.13,66.13,8653.32612222823,41.947,41.966,41.9343,41.9343,8653.3261
2006-11-22 14:15:00,66.13,66.13,66.05,66.05,28555.97620335316,41.9343,41.9343,41.8835,41.8835,28555.9762
2006-11-22 14:20:00,66.06,66.09,66.02,66.07,15359.65386695511,41.8899,41.9089,41.8645,41.8962,15359.6539
2006-11-22 14:25:00,66.07,66.13,66.04,66.04,12006.489994591671,41.8962,41.9343,41.8772,41.8772,12006.49
2006-11-22 14:30:00,66.05,66.08,66.04,66.06,18929.15089237425,41.8835,41.9026,41.8772,41.8899,18929.1509
2006-11-22 14:35:00,66.07,66.08,66.03,66.04,10600.324499729582,41.8962,41.9026,41.8709,41.8772,10600.3245
2006-11-22 14:40:00,66.03,66.07,66.03,66.07,6598.161168199026,41.8709,41.8962,41.8709,41.8962,6598.1612
2006-11-22 14:45:00,66.08,66.14,66.08,66.11,16224.986479177933,41.9026,41.9406,41.9026,41.9216,16224.9865
2006-11-22 14:50:00,66.1,66.14,66.1,66.1,9843.158464034614,41.9153,41.9406,41.9153,41.9153,9843.1585
2006-11-22 14:55:00,66.1,66.11,66.07,66.07,11141.157382368849,41.9153,41.9216,41.8962,41.8962,11141.1574
2006-11-22 15:00:00,66.07,66.16,66.07,66.15,17631.15197404002,41.8962,41.9533,41.8962,41.947,17631.152
2006-11-22 15:05:00,66.15,66.15,66.13,66.14,11790.156841535963,41.947,41.947,41.9343,41.9406,11790.1568
2006-11-22 15:10:00,66.11,66.12,66.05,66.07,16441.31963223364,41.9216,41.9279,41.8835,41.8962,16441.3196
2006-11-22 15:15:00,66.06,66.06,66.01,66.02,12979.989183342346,41.8899,41.8899,41.8582,41.8645,12979.9892
2006-11-22 15:20:00,66.02,66.1,66.02,66.1,20227.14981070849,41.8645,41.9153,41.8645,41.9153,20227.1498
2006-11-22 15:25:00,66.1,66.11,66.08,66.09,9302.32558139535,41.9153,41.9216,41.9026,41.9089,9302.3256
2006-11-22 15:30:00,66.1,66.13,66.09,66.13,15467.820443482964,41.9153,41.9343,41.9089,41.9343,15467.8204
2006-11-22 15:35:00,66.13,66.14,66.1,66.13,14818.820984315846,41.9343,41.9406,41.9153,41.9343,14818.821
2006-11-22 15:40:00,66.13,66.13,66.1,66.11,13412.655489453758,41.9343,41.9343,41.9153,41.9216,13412.6555
2006-11-22 15:45:00,66.11,66.15,66.1,66.14,16441.31963223364,41.9216,41.947,41.9153,41.9406,16441.3196
2006-11-22 15:50:00,66.14,66.18,66.13,66.17,23147.64737696052,41.9406,41.966,41.9343,41.9596,23147.6474
2006-11-22 15:55:00,66.17,66.18,66.13,66.13,20659.8161168199,41.9596,41.966,41.9343,41.9343,20659.8161
2006-11-24 09:30:00,65.96,66.0,65.87,65.9,13628.988642509465,41.8265,41.8518,41.7694,41.7884,13628.9886
2006-11-24 09:35:00,65.89,66.15,65.87,65.96,17739.318550567874,41.7821,41.947,41.7694,41.8265,17739.3186
2006-11-24 09:40:00,65.97,65.97,65.88,65.94,8436.992969172525,41.8328,41.8328,41.7757,41.8138,8436.993
2006-11-24 09:45:00,65.93,65.94,65.9,65.91,5516.495402920497,41.8075,41.8138,41.7884,41.7948,5516.4954
2006-11-24 09:50:00,65.9,65.9,65.74,65.74,16549.486208761493,41.7884,41.7884,41.687,41.687,16549.4862
2006-11-24 09:55:00,65.78,65.78,65.65,65.68,5083.829096809086,41.7123,41.7123,41.6299,41.6489,5083.8291
2006-11-24 10:00:00,65.66,65.82,65.66,65.82,5732.828555976204,41.6362,41.7377,41.6362,41.7377,5732.8286
2006-11-24 10:05:00,65.82,65.86,65.72,65.79,8004.326663061114,41.7377,41.7631,41.6743,41.7187,8004.3267
2006-11-24 10:10:00,65.79,65.82,65.79,65.81,5949.161709031909,41.7187,41.7377,41.7187,41.7314,5949.1617
2006-11-24 10:15:00,65.82,65.9,65.8,65.9,8328.826392644673,41.7377,41.7884,41.725,41.7884,8328.8264
2006-11-24 10:20:00,65.89,65.94,65.88,65.93,10600.324499729582,41.7821,41.8138,41.7757,41.8075,10600.3245
2006-11-24 10:25:00,65.93,66.01,65.93,65.95,10816.657652785289,41.8075,41.8582,41.8075,41.8201,10816.6577
2006-11-24 10:30:00,65.97,65.98,65.94,65.96,7138.994050838291,41.8328,41.8392,41.8138,41.8265,7138.9941
2006-11-24 10:35:00,65.96,66.0,65.94,66.0,4759.329367225527,41.8265,41.8518,41.8138,41.8518,4759.3294
2006-11-24 10:40:00,66.0,66.02,65.98,66.01,4110.32990805841,41.8518,41.8645,41.8392,41.8582,4110.3299
2006-11-24 10:45:00,66.01,66.06,66.01,66.06,3353.16387236344,41.8582,41.8899,41.8582,41.8899,3353.1639
2006-11-24 10:50:00,66.06,66.08,66.05,66.06,7138.994050838291,41.8899,41.9026,41.8835,41.8899,7138.9941
2006-11-24 10:55:00,66.06,66.07,66.02,66.02,11249.3239588967,41.8899,41.8962,41.8645,41.8645,11249.324
2006-11-24 11:00:00,66.02,66.03,65.98,66.03,7787.993510005408,41.8645,41.8709,41.8392,41.8709,7787.9935
2006-11-24 11:05:00,66.03,66.04,66.0,66.03,5300.162249864791,41.8709,41.8772,41.8518,41.8709,5300.1622
2006-11-24 11:10:00,66.06,66.06,66.01,66.06,8112.493239588966,41.8899,41.8899,41.8582,41.8899,8112.4932
2006-11-24 11:15:00,66.06,66.08,66.03,66.03,5083.829096809086,41.8899,41.9026,41.8709,41.8709,5083.8291
2006-11-24 11:20:00,66.03,66.03,65.99,66.01,7355.327203893997,41.8709,41.8709,41.8455,41.8582,7355.3272
2006-11-24 11:25:00,66.01,66.01,65.97,65.97,4651.162790697675,41.8582,41.8582,41.8328,41.8328,4651.1628
2006-11-24 11:30:00,65.97,66.0,65.96,65.98,4542.9962141698215,41.8328,41.8518,41.8265,41.8392,4542.9962
2006-11-24 11:35:00,65.99,66.04,65.98,66.0,10167.658193618172,41.8455,41.8772,41.8392,41.8518,10167.6582
2006-11-24 11:40:00,66.0,66.01,65.95,66.01,8545.159545700379,41.8518,41.8582,41.8201,41.8582,8545.1595
2006-11-24 11:45:00,66.01,66.04,65.99,66.01,10059.491617090318,41.8582,41.8772,41.8455,41.8582,10059.4916
2006-11-24 11:50:00,66.0,66.03,66.0,66.0,6489.994591671173,41.8518,41.8709,41.8518,41.8518,6489.9946
2006-11-24 11:55:00,65.98,66.0,65.96,66.0,2704.164413196322,41.8392,41.8518,41.8265,41.8518,2704.1644
2006-11-24 12:00:00,66.0,66.05,65.98,66.02,9302.32558139535,41.8518,41.8835,41.8392,41.8645,9302.3256
2006-11-24 12:05:00,66.02,66.04,66.02,66.02,6598.161168199026,41.8645,41.8772,41.8645,41.8645,6598.1612
2006-11-24 12:10:00,66.03,66.12,66.02,66.11,6814.494321254732,41.8709,41.9279,41.8645,41.9216,6814.4943
2006-11-24 12:15:00,66.1,66.14,66.1,66.12,14710.654407787992,41.9153,41.9406,41.9153,41.9279,14710.6544
2006-11-24 12:20:00,66.11,66.14,66.11,66.14,7138.994050838291,41.9216,41.9406,41.9216,41.9406,7138.9941
2006-11-24 12:25:00,66.14,66.14,66.11,66.12,6381.828015143321,41.9406,41.9406,41.9216,41.9279,6381.828
2006-11-24 12:30:00,66.11,66.12,65.95,65.96,10383.991346673878,41.9216,41.9279,41.8201,41.8265,10383.9913
2006-11-24 12:35:00,65.95,65.98,65.93,65.96,15035.154137371552,41.8201,41.8392,41.8075,41.8265,15035.1541
2006-11-24 12:40:00,65.94,65.96,65.91,65.92,7679.826933477555,41.8138,41.8265,41.7948,41.8011,7679.8269
2006-11-24 12:45:00,65.93,65.93,65.85,65.86,9518.658734451054,41.8075,41.8075,41.7567,41.7631,9518.6587
2006-11-24 12:50:00,65.88,66.0,65.88,65.95,11141.157382368849,41.7757,41.8518,41.7757,41.8201,11141.1574
2006-11-24 12:55:00,65.98,65.98,65.91,65.94,8869.659275283937,41.8392,41.8392,41.7948,41.8138,8869.6593
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 13:05:00,65.96,65.96,65.96,65.96,0.0,41.8265,41.8265,41.8265,41.8265,0.0
2006-11-24 13:10:00,65.96,65.96,65.96,65.96,0.0,41.8265,41.8265,41.8265,41.8265,0.0
2006-11-24 13:15:00,65.96,65.96,65.96,65.96,0.0,41.8265,41.8265,41.8265,41.8265,0.0
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 13:25:00,65.96,65.96,65.96,65.96,0.0,41.8265,41.8265,41.8265,41.8265,0.0
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 13:35:00,65.96,65.96,65.96,65.96,0.0,41.8265,41.8265,41.8265,41.8265,0.0
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 13:45:00,65.96,65.96,65.96,65.96,0.0,41.8265,41.8265,41.8265,41.8265,0.0
2006-11-24 13:50:00,65.96,65.96,65.96,65.96,0.0,41.8265,41.8265,41.8265,41.8265,0.0
2006-11-24 13:55:00,66.67,66.67,66.67,66.67,108.1665765278529,42.2767,42.2767,42.2767,42.2767,108.1666
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 14:05:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
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 14:15:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
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 14:25:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
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 14:35:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
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 14:45:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
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 14:55:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
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 15:05:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
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 15:15:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
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 15:25:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
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 15:35:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
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 15:45:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
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
2006-11-24 15:55:00,66.67,66.67,66.67,66.67,0.0,42.2767,42.2767,42.2767,42.2767,0.0
2006-11-27 09:30:00,65.45,65.62,65.42,65.42,23796.646836127635,41.5031,41.6109,41.4841,41.4841,23796.6468
2006-11-27 09:35:00,65.41,65.44,65.23,65.28,11681.990265008111,41.4777,41.4967,41.3636,41.3953,11681.9903
2006-11-27 09:40:00,65.31,65.51,65.24,65.43,15251.487290427258,41.4143,41.5411,41.3699,41.4904,15251.4873
2006-11-27 09:45:00,65.44,65.44,65.18,65.18,14494.321254732287,41.4967,41.4967,41.3319,41.3319,14494.3213
2006-11-27 09:50:00,65.16,65.16,64.84,64.87,28880.475932936723,41.3192,41.3192,41.1163,41.1353,28880.4759
2006-11-27 09:55:00,64.87,65.03,64.86,64.94,21092.48242293132,41.1353,41.2367,41.1289,41.1797,21092.4824
2006-11-27 10:00:00,64.94,64.99,64.88,64.93,17306.65224445646,41.1797,41.2114,41.1416,41.1733,17306.6522
2006-11-27 10:05:00,64.93,65.01,64.93,64.99,19686.316928069227,41.1733,41.2241,41.1733,41.2114,19686.3169
2006-11-27 10:10:00,64.97,64.99,64.84,64.84,11032.990805840996,41.1987,41.2114,41.1163,41.1163,11032.9908
2006-11-27 10:15:00,64.8,64.89,64.79,64.88,10708.491076257436,41.0909,41.148,41.0846,41.1416,10708.4911
2006-11-27 10:20:00,64.88,64.88,64.86,64.86,6273.661438615468,41.1416,41.1416,41.1289,41.1289,6273.6614
2006-11-27 10:25:00,64.85,64.89,64.83,64.83,10383.991346673878,41.1226,41.148,41.1099,41.1099,10383.9913
2006-11-27 10:30:00,64.82,64.91,64.82,64.89,11681.990265008111,41.1036,41.1607,41.1036,41.148,11681.9903
2006-11-27 10:35:00,64.89,64.93,64.87,64.88,20443.4829637642,41.148,41.1733,41.1353,41.1416,20443.483
2006-11-27 10:40:00,64.85,64.89,64.79,64.89,8545.159545700379,41.1226,41.148,41.0846,41.148,8545.1595
2006-11-27 10:45:00,64.87,64.87,64.82,64.82,6165.494862087615,41.1353,41.1353,41.1036,41.1036,6165.4949
2006-11-27 10:50:00,64.82,64.98,64.82,64.87,13412.655489453758,41.1036,41.205,41.1036,41.1353,13412.6555
2006-11-27 10:55:00,64.84,64.92,64.83,64.89,10816.657652785289,41.1163,41.167,41.1099,41.148,10816.6577
2006-11-27 11:00:00,64.9,64.92,64.84,64.85,17522.98539751217,41.1543,41.167,41.1163,41.1226,17522.9854
2006-11-27 11:05:00,64.86,64.91,64.84,64.87,15792.320173066522,41.1289,41.1607,41.1163,41.1353,15792.3202
2006-11-27 11:10:00,64.84,64.89,64.68,64.69,24770.14602487831,41.1163,41.148,41.0148,41.0211,24770.146
2006-11-27 11:15:00,64.69,64.69,64.61,64.64,10275.824770146024,41.0211,41.0211,40.9704,40.9894,10275.8248
2006-11-27 11:20:00,64.63,64.63,64.55,64.55,8328.826392644673,40.9831,40.9831,40.9324,40.9324,8328.8264
2006-11-27 11:25:00,64.54,64.58,64.44,64.44,8869.659275283937,40.926,40.9514,40.8626,40.8626,8869.6593
2006-11-27 11:30:00,64.53,64.62,64.45,64.62,8869.659275283937,40.9197,40.9768,40.869,40.9768,8869.6593
2006-11-27 11:35:00,64.61,64.66,64.59,64.62,23580.31368307193,40.9704,41.0021,40.9577,40.9768,23580.3137
2006-11-27 11:40:00,64.62,64.62,64.54,64.57,7787.993510005408,40.9768,40.9768,40.926,40.9451,7787.9935
2006-11-27 11:45:00,64.6,64.6,64.51,64.6,14710.654407787992,40.9641,40.9641,40.907,40.9641,14710.6544
2006-11-27 11:50:00,64.58,64.63,64.54,64.56,7787.993510005408,40.9514,40.9831,40.926,40.9387,7787.9935
2006-11-27 11:55:00,64.56,64.58,64.47,64.49,22174.14818820984,40.9387,40.9514,40.8816,40.8943,22174.1482
2006-11-27 12:00:00,64.47,64.48,64.42,64.45,8977.82585181179,40.8816,40.888,40.8499,40.869,8977.8259
2006-11-27 12:05:00,64.44,64.51,64.44,64.51,7463.49378042185,40.8626,40.907,40.8626,40.907,7463.4938
2006-11-27 12:10:00,64.51,64.53,64.49,64.52,7571.660356949702,40.907,40.9197,40.8943,40.9133,7571.6604
2006-11-27 12:15:00,64.51,64.51,64.45,64.48,14926.9875608437,40.907,40.907,40.869,40.888,14926.9876
2006-11-27 12:20:00,64.48,64.5,64.43,64.47,13196.322336398052,40.888,40.9007,40.8563,40.8816,13196.3223
2006-11-27 12:25:00,64.46,64.47,64.4,64.4,7896.160086533261,40.8753,40.8816,40.8373,40.8373,7896.1601
2006-11-27 12:30:00,64.37,64.4,64.27,64.28,17198.48566792861,40.8182,40.8373,40.7548,40.7612,17198.4857
2006-11-27 12:35:00,64.28,64.28,64.23,64.23,17522.98539751217,40.7612,40.7612,40.7295,40.7295,17522.9854
2006-11-27 12:40:00,64.23,64.27,64.15,64.16,32774.47268793943,40.7295,40.7548,40.6787,40.6851,32774.4727
2006-11-27 12:45:00,64.16,64.19,64.1,64.16,19578.15035154137,40.6851,40.7041,40.647,40.6851,19578.1504
2006-11-27 12:50:00,64.16,64.23,64.16,64.19,11032.990805840996,40.6851,40.7295,40.6851,40.7041,11032.9908
2006-11-27 12:55:00,64.19,64.19,64.13,64.17,8761.492698756085,40.7041,40.7041,40.666,40.6914,8761.4927
2006-11-27 13:00:00,64.18,64.18,64.07,64.11,18388.31800973499,40.6977,40.6977,40.628,40.6534,18388.318
2006-11-27 13:05:00,64.11,64.16,64.1,64.16,10816.657652785289,40.6534,40.6851,40.647,40.6851,10816.6577
2006-11-27 13:10:00,64.17,64.17,64.14,64.16,6922.660897782585,40.6914,40.6914,40.6724,40.6851,6922.6609
2006-11-27 13:15:00,64.15,64.18,64.1,64.12,12330.98972417523,40.6787,40.6977,40.647,40.6597,12330.9897
2006-11-27 13:20:00,64.12,64.19,64.11,64.16,12871.822606814494,40.6597,40.7041,40.6534,40.6851,12871.8226
2006-11-27 13:25:00,64.16,64.24,64.15,64.24,14386.154678204435,40.6851,40.7358,40.6787,40.7358,14386.1547
2006-11-27 13:30:00,64.24,64.28,64.2,64.23,25527.312060573284,40.7358,40.7612,40.7104,40.7295,25527.3121
2006-11-27 13:35:00,64.24,64.26,64.11,64.13,14602.48783126014,40.7358,40.7485,40.6534,40.666,14602.4878
2006-11-27 13:40:00,64.13,64.25,64.13,64.23,14277.98810167658,40.666,40.7421,40.666,40.7295,14277.9881
2006-11-27 13:45:00,64.22,64.23,64.18,64.2,7247.160627366144,40.7231,40.7295,40.6977,40.7104,7247.1606
2006-11-27 13:50:00,64.21,64.23,64.19,64.23,17306.65224445646,40.7168,40.7295,40.7041,40.7295,17306.6522
2006-11-27 13:55:00,64.23,64.23,64.19,64.21,13304.488912925906,40.7295,40.7295,40.7041,40.7168,13304.4889
2006-11-27 14:00:00,64.21,64.23,64.19,64.2,14061.654948620877,40.7168,40.7295,40.7041,40.7104,14061.6549
2006-11-27 14:05:00,64.19,64.19,64.1,64.1,16224.986479177933,40.7041,40.7041,40.647,40.647,16224.9865
2006-11-27 14:10:00,64.1,64.13,64.05,64.1,12439.156300703082,40.647,40.666,40.6153,40.647,12439.1563
2006-11-27 14:15:00,64.1,64.24,64.1,64.18,25310.978907517576,40.647,40.7358,40.647,40.6977,25310.9789
2006-11-27 14:20:00,64.18,64.18,64.1,64.16,16441.31963223364,40.6977,40.6977,40.647,40.6851,16441.3196
2006-11-27 14:25:00,64.16,64.17,64.14,64.17,5408.328826392644,40.6851,40.6914,40.6724,40.6914,5408.3288
2006-11-27 14:30:00,64.17,64.23,64.07,64.1,16224.986479177933,40.6914,40.7295,40.628,40.647,16224.9865
2006-11-27 14:35:00,64.11,64.12,64.08,64.08,9302.32558139535,40.6534,40.6597,40.6343,40.6343,9302.3256
2006-11-27 14:40:00,64.08,64.15,64.04,64.13,10059.491617090318,40.6343,40.6787,40.609,40.666,10059.4916
2006-11-27 14:45:00,64.13,64.16,64.06,64.1,7463.49378042185,40.666,40.6851,40.6217,40.647,7463.4938
2006-11-27 14:50:00,64.11,64.2,64.1,64.11,18171.98485667929,40.6534,40.7104,40.647,40.6534,18171.9849
2006-11-27 14:55:00,64.11,64.18,64.04,64.11,20010.816657652784,40.6534,40.6977,40.609,40.6534,20010.8167
2006-11-27 15:00:00,64.11,64.16,64.1,64.14,11249.3239588967,40.6534,40.6851,40.647,40.6724,11249.324
2006-11-27 15:05:00,64.14,64.16,64.13,64.16,11141.157382368849,40.6724,40.6851,40.666,40.6851,11141.1574
2006-11-27 15:10:00,64.16,64.16,64.1,64.1,12655.489453758788,40.6851,40.6851,40.647,40.647,12655.4895
2006-11-27 15:15:00,64.1,64.11,64.06,64.1,12763.656030286642,40.647,40.6534,40.6217,40.647,12763.656
2006-11-27 15:20:00,64.1,64.16,64.09,64.16,7571.660356949702,40.647,40.6851,40.6407,40.6851,7571.6604
2006-11-27 15:25:00,64.16,64.19,64.14,64.17,14061.654948620877,40.6851,40.7041,40.6724,40.6914,14061.6549
2006-11-27 15:30:00,64.17,64.23,64.16,64.17,22714.981070849102,40.6914,40.7295,40.6851,40.6914,22714.9811
2006-11-27 15:35:00,64.18,64.22,64.11,64.12,19686.316928069227,40.6977,40.7231,40.6534,40.6597,19686.3169
2006-11-27 15:40:00,64.12,64.14,64.06,64.07,22498.6479177934,40.6597,40.6724,40.6217,40.628,22498.6479
2006-11-27 15:45:00,64.08,64.1,64.06,64.07,18820.984315846403,40.6343,40.647,40.6217,40.628,18820.9843
2006-11-27 15:50:00,64.07,64.16,64.07,64.15,15143.320713899404,40.628,40.6851,40.628,40.6787,15143.3207
2006-11-27 15:55:00,64.14,64.15,64.13,64.13,3244.9972958355866,40.6724,40.6787,40.666,40.666,3244.9973
2006-11-28 09:30:00,64.07,64.14,63.93,64.08,20335.316387236344,40.628,40.6724,40.5392,40.6343,20335.3164
2006-11-28 09:35:00,64.08,64.23,63.94,63.94,15035.154137371552,40.6343,40.7295,40.5456,40.5456,15035.1541
2006-11-28 09:40:00,63.96,63.98,63.83,63.91,18388.31800973499,40.5582,40.5709,40.4758,40.5265,18388.318
2006-11-28 09:45:00,63.92,64.01,63.88,63.89,12439.156300703082,40.5329,40.5899,40.5075,40.5139,12439.1563
2006-11-28 09:50:00,63.89,64.02,63.8,63.94,34396.97133585722,40.5139,40.5963,40.4568,40.5456,34396.9713
2006-11-28 09:55:00,63.91,64.04,63.85,63.94,10924.824229313142,40.5265,40.609,40.4885,40.5456,10924.8242
2006-11-28 10:00:00,63.94,64.21,63.86,64.07,21957.815035154137,40.5456,40.7168,40.4948,40.628,21957.815
2006-11-28 10:05:00,64.07,64.1,63.93,63.95,16982.152514872905,40.628,40.647,40.5392,40.5519,16982.1525
2006-11-28 10:10:00,63.98,64.03,63.87,63.96,8653.32612222823,40.5709,40.6026,40.5012,40.5582,8653.3261
2006-11-28 10:15:00,63.96,64.03,63.94,64.0,15900.486749594374,40.5582,40.6026,40.5456,40.5836,15900.4867
2006-11-28 10:20:00,64.0,64.22,64.0,64.2,32666.306111411574,40.5836,40.7231,40.5836,40.7104,32666.3061
2006-11-28 10:25:00,64.21,64.35,64.21,64.34,20443.4829637642,40.7168,40.8055,40.7168,40.7992,20443.483
2006-11-28 10:30:00,64.34,64.53,64.28,64.49,25419.145484045428,40.7992,40.9197,40.7612,40.8943,25419.1455
2006-11-28 10:35:00,64.48,64.54,64.48,64.51,10059.491617090318,40.888,40.926,40.888,40.907,10059.4916
2006-11-28 10:40:00,64.5,64.5,64.46,64.5,10492.15792320173,40.9007,40.9007,40.8753,40.9007,10492.1579
2006-11-28 10:45:00,64.5,64.59,64.49,64.56,18171.98485667929,40.9007,40.9577,40.8943,40.9387,18171.9849
2006-11-28 10:50:00,64.55,64.55,64.43,64.43,10600.324499729582,40.9324,40.9324,40.8563,40.8563,10600.3245
2006-11-28 10:55:00,64.44,64.45,64.37,64.38,18820.984315846403,40.8626,40.869,40.8182,40.8246,18820.9843
2006-11-28 11:00:00,64.41,64.54,64.41,64.52,11249.3239588967,40.8436,40.926,40.8436,40.9133,11249.324
2006-11-28 11:05:00,64.51,64.51,64.45,64.47,5840.995132504056,40.907,40.907,40.869,40.8816,5840.9951
2006-11-28 11:10:00,64.47,64.5,64.43,64.47,8112.493239588966,40.8816,40.9007,40.8563,40.8816,8112.4932
2006-11-28 11:15:00,64.47,64.47,64.39,64.47,13196.322336398052,40.8816,40.8816,40.8309,40.8816,13196.3223
2006-11-28 11:20:00,64.46,64.52,64.42,64.47,12222.823147647376,40.8753,40.9133,40.8499,40.8816,12222.8231
2006-11-28 11:25:00,64.47,64.47,64.36,64.36,11573.82368848026,40.8816,40.8816,40.8119,40.8119,11573.8237
2006-11-28 11:30:00,64.36,64.46,64.36,64.46,4326.663061114115,40.8119,40.8753,40.8119,40.8753,4326.6631
2006-11-28 11:35:00,64.47,64.55,64.47,64.52,5191.995673336939,40.8816,40.9324,40.8816,40.9133,5191.9957
2006-11-28 11:40:00,64.53,64.59,64.44,64.44,10059.491617090318,40.9197,40.9577,40.8626,40.8626,10059.4916
2006-11-28 11:45:00,64.44,64.45,64.35,64.35,4434.8296376419685,40.8626,40.869,40.8055,40.8055,4434.8296
2006-11-28 11:50:00,64.41,64.49,64.41,64.47,3136.830719307734,40.8436,40.8943,40.8436,40.8816,3136.8307
2006-11-28 11:55:00,64.46,64.47,64.25,64.35,38290.968090859926,40.8753,40.8816,40.7421,40.8055,38290.9681
2006-11-28 12:00:00,64.35,64.35,64.24,64.29,7138.994050838291,40.8055,40.8055,40.7358,40.7675,7138.9941
2006-11-28 12:05:00,64.27,64.32,64.26,64.26,33531.638723634394,40.7548,40.7865,40.7485,40.7485,33531.6387
2006-11-28 12:10:00,64.26,64.29,64.24,64.26,3785.830178474851,40.7485,40.7675,40.7358,40.7485,3785.8302
2006-11-28 12:15:00,64.25,64.25,64.22,64.25,3677.6636019469984,40.7421,40.7421,40.7231,40.7421,3677.6636
2006-11-28 12:20:00,64.25,64.25,64.2,64.24,4434.8296376419685,40.7421,40.7421,40.7104,40.7358,4434.8296
2006-11-28 12:25:00,64.24,64.33,64.23,64.25,10600.324499729582,40.7358,40.7929,40.7295,40.7421,10600.3245
2006-11-28 12:30:00,64.25,64.25,64.12,64.15,8545.159545700379,40.7421,40.7421,40.6597,40.6787,8545.1595
2006-11-28 12:35:00,64.12,64.13,64.03,64.13,7787.993510005408,40.6597,40.666,40.6026,40.666,7787.9935
2006-11-28 12:40:00,64.13,64.13,64.03,64.03,6381.828015143321,40.666,40.666,40.6026,40.6026,6381.828
2006-11-28 12:45:00,64.02,64.07,63.98,64.07,5949.161709031909,40.5963,40.628,40.5709,40.628,5949.1617
2006-11-28 12:50:00,64.09,64.18,64.08,64.12,15467.820443482964,40.6407,40.6977,40.6343,40.6597,15467.8204
2006-11-28 12:55:00,64.12,64.18,64.03,64.07,17198.48566792861,40.6597,40.6977,40.6026,40.628,17198.4857
2006-11-28 13:00:00,64.09,64.21,64.03,64.2,12547.322877230936,40.6407,40.7168,40.6026,40.7104,12547.3229
2006-11-28 13:05:00,64.2,64.26,64.16,64.17,9951.325040562466,40.7104,40.7485,40.6851,40.6914,9951.325
2006-11-28 13:10:00,64.18,64.23,64.18,64.21,3461.3304488912927,40.6977,40.7295,40.6977,40.7168,3461.3304
2006-11-28 13:15:00,64.21,64.21,64.02,64.02,3785.830178474851,40.7168,40.7168,40.5963,40.5963,3785.8302
2006-11-28 13:20:00,64.05,64.1,63.98,63.98,10383.991346673878,40.6153,40.647,40.5709,40.5709,10383.9913
2006-11-28 13:25:00,63.98,64.05,63.93,64.04,15575.987020010816,40.5709,40.6153,40.5392,40.609,15575.987
2006-11-28 13:30:00,64.04,64.06,63.98,63.98,3353.16387236344,40.609,40.6217,40.5709,40.5709,3353.1639
2006-11-28 13:35:00,63.99,64.1,63.98,64.07,9085.992428339645,40.5773,40.647,40.5709,40.628,9085.9924
2006-11-28 13:40:00,64.07,64.09,64.01,64.09,6273.661438615468,40.628,40.6407,40.5899,40.6407,6273.6614
2006-11-28 13:45:00,64.1,64.1,63.94,63.98,13304.488912925906,40.647,40.647,40.5456,40.5709,13304.4889
2006-11-28 13:50:00,63.97,63.98,63.88,63.98,12871.822606814494,40.5646,40.5709,40.5075,40.5709,12871.8226
2006-11-28 13:55:00,63.95,64.0,63.93,63.97,4975.662520281233,40.5519,40.5836,40.5392,40.5646,4975.6625
2006-11-28 14:00:00,63.93,63.99,63.88,63.88,4759.329367225527,40.5392,40.5773,40.5075,40.5075,4759.3294
2006-11-28 14:05:00,63.87,63.98,63.87,63.94,8112.493239588966,40.5012,40.5709,40.5012,40.5456,8112.4932
2006-11-28 14:10:00,63.94,64.0,63.94,64.0,14926.9875608437,40.5456,40.5836,40.5456,40.5836,14926.9876
2006-11-28 14:15:00,63.99,63.99,63.86,63.93,15359.65386695511,40.5773,40.5773,40.4948,40.5392,15359.6539
2006-11-28 14:20:00,63.92,64.01,63.92,63.97,11249.3239588967,40.5329,40.5899,40.5329,40.5646,11249.324
2006-11-28 14:25:00,63.98,64.02,63.96,63.96,17414.818820984314,40.5709,40.5963,40.5582,40.5582,17414.8188
2006-11-28 14:30:00,63.97,64.02,63.97,64.01,4759.329367225527,40.5646,40.5963,40.5646,40.5899,4759.3294
2006-11-28 14:35:00,64.03,64.09,64.0,64.07,13304.488912925906,40.6026,40.6407,40.5836,40.628,13304.4889
2006-11-28 14:40:00,64.07,64.07,64.0,64.06,8869.659275283937,40.628,40.628,40.5836,40.6217,8869.6593
2006-11-28 14:45:00,64.04,64.05,63.98,64.01,8977.82585181179,40.609,40.6153,40.5709,40.5899,8977.8259
2006-11-28 14:50:00,64.01,64.06,63.97,64.05,8869.659275283937,40.5899,40.6217,40.5646,40.6153,8869.6593
2006-11-28 14:55:00,64.05,64.06,64.01,64.01,4759.329367225527,40.6153,40.6217,40.5899,40.5899,4759.3294
2006-11-28 15:00:00,64.0,64.02,63.97,63.99,10383.991346673878,40.5836,40.5963,40.5646,40.5773,10383.9913
2006-11-28 15:05:00,63.98,64.04,63.97,64.0,8653.32612222823,40.5709,40.609,40.5646,40.5836,8653.3261
2006-11-28 15:10:00,64.0,64.07,63.98,64.03,19794.48350459708,40.5836,40.628,40.5709,40.6026,19794.4835
2006-11-28 15:15:00,64.0,64.08,64.0,64.06,18388.31800973499,40.5836,40.6343,40.5836,40.6217,18388.318
2006-11-28 15:20:00,64.07,64.15,64.06,64.1,19469.98377501352,40.628,40.6787,40.6217,40.647,19469.9838
2006-11-28 15:25:00,64.1,64.17,64.09,64.14,11032.990805840996,40.647,40.6914,40.6407,40.6724,11032.9908
2006-11-28 15:30:00,64.14,64.16,64.1,64.12,15359.65386695511,40.6724,40.6851,40.647,40.6597,15359.6539
2006-11-28 15:35:00,64.12,64.12,64.06,64.07,17306.65224445646,40.6597,40.6597,40.6217,40.628,17306.6522
2006-11-28 15:40:00,64.08,64.1,64.04,64.04,16224.986479177933,40.6343,40.647,40.609,40.609,16224.9865
2006-11-28 15:45:00,64.06,64.1,64.04,64.07,13088.1557598702,40.6217,40.647,40.609,40.628,13088.1558
2006-11-28 15:50:00,64.07,64.13,64.04,64.13,16765.819361817197,40.628,40.666,40.609,40.666,16765.8194
2006-11-28 15:55:00,64.13,64.15,64.09,64.1,23472.14710654408,40.666,40.6787,40.6407,40.647,23472.1471
2006-11-29 09:30:00,64.13,64.14,64.07,64.14,12655.489453758788,40.666,40.6724,40.628,40.6724,12655.4895
2006-11-29 09:35:00,64.15,64.19,64.09,64.13,6922.660897782585,40.6787,40.7041,40.6407,40.666,6922.6609
2006-11-29 09:40:00,64.17,64.21,64.13,64.21,4326.663061114115,40.6914,40.7168,40.666,40.7168,4326.6631
2006-11-29 09:45:00,64.22,64.24,64.17,64.23,7571.660356949702,40.7231,40.7358,40.6914,40.7295,7571.6604
2006-11-29 09:50:00,64.23,64.25,64.14,64.14,14602.48783126014,40.7295,40.7421,40.6724,40.6724,14602.4878
2006-11-29 09:55:00,64.13,64.14,63.98,64.02,14061.654948620877,40.666,40.6724,40.5709,40.5963,14061.6549
2006-11-29 10:00:00,64.01,64.12,63.93,64.12,14169.821525148727,40.5899,40.6597,40.5392,40.6597,14169.8215
2006-11-29 10:05:00,64.16,64.27,64.13,64.16,19145.484045429963,40.6851,40.7548,40.666,40.6851,19145.484
2006-11-29 10:10:00,64.16,64.23,64.16,64.16,16116.81990265008,40.6851,40.7295,40.6851,40.6851,16116.8199
2006-11-29 10:15:00,64.19,64.24,64.17,64.2,26284.478096268253,40.7041,40.7358,40.6914,40.7104,26284.4781
2006-11-29 10:20:00,64.2,64.28,64.2,64.26,10816.657652785289,40.7104,40.7612,40.7104,40.7485,10816.6577
2006-11-29 10:25:00,64.27,64.28,64.23,64.23,4434.8296376419685,40.7548,40.7612,40.7295,40.7295,4434.8296
2006-11-29 10:30:00,64.23,64.23,64.11,64.19,9843.158464034614,40.7295,40.7295,40.6534,40.7041,9843.1585
2006-11-29 10:35:00,64.19,64.2,64.06,64.06,9843.158464034614,40.7041,40.7104,40.6217,40.6217,9843.1585
2006-11-29 10:40:00,64.07,64.11,64.06,64.08,7247.160627366144,40.628,40.6534,40.6217,40.6343,7247.1606
2006-11-29 10:45:00,64.1,64.11,64.06,64.11,6922.660897782585,40.647,40.6534,40.6217,40.6534,6922.6609
2006-11-29 10:50:00,64.1,64.11,64.06,64.09,6706.327744726879,40.647,40.6534,40.6217,40.6407,6706.3277
2006-11-29 10:55:00,64.07,64.07,63.99,64.05,9518.658734451054,40.628,40.628,40.5773,40.6153,9518.6587
2006-11-29 11:00:00,64.06,64.28,64.06,64.28,14061.654948620877,40.6217,40.7612,40.6217,40.7612,14061.6549
2006-11-29 11:05:00,64.23,64.35,64.23,64.35,11465.657111952409,40.7295,40.8055,40.7295,40.8055,11465.6571
2006-11-29 11:10:00,64.35,64.36,64.27,64.34,5300.162249864791,40.8055,40.8119,40.7548,40.7992,5300.1622
2006-11-29 11:15:00,64.32,64.33,64.19,64.24,19469.98377501352,40.7865,40.7929,40.7041,40.7358,19469.9838
2006-11-29 11:20:00,64.23,64.29,64.23,64.29,4542.9962141698215,40.7295,40.7675,40.7295,40.7675,4542.9962
2006-11-29 11:25:00,64.29,64.3,64.23,64.25,9194.159004867495,40.7675,40.7738,40.7295,40.7421,9194.159
2006-11-29 11:30:00,64.26,64.26,64.23,64.23,2487.8312601406165,40.7485,40.7485,40.7295,40.7295,2487.8313
2006-11-29 11:35:00,64.22,64.28,64.22,64.28,7679.826933477555,40.7231,40.7612,40.7231,40.7612,7679.8269
2006-11-29 11:40:00,64.28,64.29,64.22,64.24,4975.662520281233,40.7612,40.7675,40.7231,40.7358,4975.6625
2006-11-29 11:45:00,64.23,64.23,64.16,64.19,5191.995673336939,40.7295,40.7295,40.6851,40.7041,5191.9957
2006-11-29 11:50:00,64.21,64.29,64.21,64.29,15143.320713899404,40.7168,40.7675,40.7168,40.7675,15143.3207
2006-11-29 11:55:00,64.29,64.34,64.25,64.27,13845.32179556517,40.7675,40.7992,40.7421,40.7548,13845.3218
2006-11-29 12:00:00,64.24,64.35,64.24,64.34,6381.828015143321,40.7358,40.8055,40.7358,40.7992,6381.828
2006-11-29 12:05:00,64.35,64.37,64.35,64.37,5840.995132504056,40.8055,40.8182,40.8055,40.8182,5840.9951
2006-11-29 12:10:00,64.37,64.37,64.34,64.35,3893.996755002704,40.8182,40.8182,40.7992,40.8055,3893.9968
2006-11-29 12:15:00,64.35,64.35,64.31,64.33,5624.66197944835,40.8055,40.8055,40.7802,40.7929,5624.662
2006-11-29 12:20:00,64.33,64.33,64.23,64.23,9302.32558139535,40.7929,40.7929,40.7295,40.7295,9302.3256
2006-11-29 12:25:00,64.21,64.21,64.15,64.16,4110.32990805841,40.7168,40.7168,40.6787,40.6851,4110.3299
2006-11-29 12:30:00,64.17,64.22,64.16,64.21,9734.99188750676,40.6914,40.7231,40.6851,40.7168,9734.9919
2006-11-29 12:35:00,64.23,64.25,64.22,64.24,3353.16387236344,40.7295,40.7421,40.7231,40.7358,3353.1639
2006-11-29 12:40:00,64.23,64.24,64.22,64.24,2920.497566252028,40.7295,40.7358,40.7231,40.7358,2920.4976
2006-11-29 12:45:00,64.23,64.23,64.18,64.18,2271.4981070849108,40.7295,40.7295,40.6977,40.6977,2271.4981
2006-11-29 12:50:00,64.18,64.19,64.17,64.19,1189.8323418063817,40.6977,40.7041,40.6914,40.7041,1189.8323
2006-11-29 12:55:00,64.19,64.19,64.16,64.16,1622.4986479177933,40.7041,40.7041,40.6851,40.6851,1622.4986
2006-11-29 13:00:00,64.15,64.15,64.1,64.1,4110.32990805841,40.6787,40.6787,40.647,40.647,4110.3299
2006-11-29 13:05:00,64.1,64.17,64.1,64.16,3893.996755002704,40.647,40.6914,40.647,40.6851,3893.9968
2006-11-29 13:10:00,64.16,64.17,64.12,64.17,7896.160086533261,40.6851,40.6914,40.6597,40.6914,7896.1601
2006-11-29 13:15:00,64.17,64.17,64.14,64.15,973.499188750676,40.6914,40.6914,40.6724,40.6787,973.4992
2006-11-29 13:20:00,64.15,64.15,64.09,64.1,8112.493239588966,40.6787,40.6787,40.6407,40.647,8112.4932
2006-11-29 13:25:00,64.1,64.1,64.04,64.04,3028.664142779881,40.647,40.647,40.609,40.609,3028.6641
2006-11-29 13:30:00,64.06,64.06,63.94,63.94,15143.320713899404,40.6217,40.6217,40.5456,40.5456,15143.3207
2006-11-29 13:35:00,63.94,63.98,63.91,63.98,7787.993510005408,40.5456,40.5709,40.5265,40.5709,7787.9935
2006-11-29 13:40:00,63.98,64.02,63.98,64.01,6165.494862087615,40.5709,40.5963,40.5709,40.5899,6165.4949
2006-11-29 13:45:00,64.03,64.11,64.02,64.1,6057.328285559762,40.6026,40.6534,40.5963,40.647,6057.3283
2006-11-29 13:50:00,64.12,64.13,64.09,64.1,6922.660897782585,40.6597,40.666,40.6407,40.647,6922.6609
2006-11-29 13:55:00,64.1,64.16,64.1,64.16,2379.6646836127634,40.647,40.6851,40.647,40.6851,2379.6647
2006-11-29 14:00:00,64.15,64.17,64.09,64.11,5191.995673336939,40.6787,40.6914,40.6407,40.6534,5191.9957
2006-11-29 14:05:00,64.12,64.19,64.12,64.14,3028.664142779881,40.6597,40.7041,40.6597,40.6724,3028.6641
2006-11-29 14:10:00,64.13,64.15,64.13,64.15,7679.826933477555,40.666,40.6787,40.666,40.6787,7679.8269
2006-11-29 14:15:00,64.15,64.21,64.11,64.17,7896.160086533261,40.6787,40.7168,40.6534,40.6914,7896.1601
2006-11-29 14:20:00,64.18,64.21,64.18,64.19,6381.828015143321,40.6977,40.7168,40.6977,40.7041,6381.828
2006-11-29 14:25:00,64.21,64.21,64.11,64.12,13845.32179556517,40.7168,40.7168,40.6534,40.6597,13845.3218
2006-11-29 14:30:00,64.12,64.2,64.11,64.2,4110.32990805841,40.6597,40.7104,40.6534,40.7104,4110.3299
2006-11-29 14:35:00,64.19,64.32,64.19,64.29,9518.658734451054,40.7041,40.7865,40.7041,40.7675,9518.6587
2006-11-29 14:40:00,64.29,64.29,64.22,64.26,2704.164413196322,40.7675,40.7675,40.7231,40.7485,2704.1644
2006-11-29 14:45:00,64.24,64.24,64.22,64.22,3569.4970254191453,40.7358,40.7358,40.7231,40.7231,3569.497
2006-11-29 14:50:00,64.23,64.34,64.23,64.34,9518.658734451054,40.7295,40.7992,40.7295,40.7992,9518.6587
2006-11-29 14:55:00,64.34,64.34,64.27,64.28,4975.662520281233,40.7992,40.7992,40.7548,40.7612,4975.6625
2006-11-29 15:00:00,64.29,64.35,64.25,64.3,6057.328285559762,40.7675,40.8055,40.7421,40.7738,6057.3283
2006-11-29 15:05:00,64.31,64.34,64.31,64.34,2704.164413196322,40.7802,40.7992,40.7802,40.7992,2704.1644
2006-11-29 15:10:00,64.34,64.39,64.34,64.37,5083.829096809086,40.7992,40.8309,40.7992,40.8182,5083.8291
2006-11-29 15:15:00,64.36,64.36,64.32,64.34,6057.328285559762,40.8119,40.8119,40.7865,40.7992,6057.3283
2006-11-29 15:20:00,64.35,64.4,64.33,64.4,8112.493239588966,40.8055,40.8373,40.7929,40.8373,8112.4932
2006-11-29 15:25:00,64.4,64.42,64.36,64.36,4759.329367225527,40.8373,40.8499,40.8119,40.8119,4759.3294
2006-11-29 15:30:00,64.37,64.46,64.37,64.45,8436.992969172525,40.8182,40.8753,40.8182,40.869,8436.993
2006-11-29 15:35:00,64.45,64.52,64.44,64.52,16333.153055705789,40.869,40.9133,40.8626,40.9133,16333.1531
2006-11-29 15:40:00,64.52,64.54,64.47,64.48,7138.994050838291,40.9133,40.926,40.8816,40.888,7138.9941
2006-11-29 15:45:00,64.48,64.51,64.47,64.51,13412.655489453758,40.888,40.907,40.8816,40.907,13412.6555
2006-11-29 15:50:00,64.51,64.52,64.47,64.51,14169.821525148727,40.907,40.9133,40.8816,40.907,14169.8215
2006-11-29 15:55:00,64.48,64.54,64.48,64.52,8977.82585181179,40.888,40.926,40.888,40.9133,8977.8259
2006-11-30 09:30:00,64.39,64.4,64.24,64.35,12330.98972417523,40.8309,40.8373,40.7358,40.8055,12330.9897
2006-11-30 09:35:00,64.42,64.52,64.41,64.44,3353.16387236344,40.8499,40.9133,40.8436,40.8626,3353.1639
2006-11-30 09:40:00,64.44,64.54,64.37,64.47,3893.996755002704,40.8626,40.926,40.8182,40.8816,3893.9968
2006-11-30 09:45:00,64.39,64.59,64.39,64.59,3569.4970254191453,40.8309,40.9577,40.8309,40.9577,3569.497
2006-11-30 09:50:00,64.6,64.62,64.48,64.48,5624.66197944835,40.9641,40.9768,40.888,40.888,5624.662
2006-11-30 09:55:00,64.48,64.57,64.36,64.51,8545.159545700379,40.888,40.9451,40.8119,40.907,8545.1595
2006-11-30 10:00:00,64.5,64.51,64.29,64.29,8220.65981611682,40.9007,40.907,40.7675,40.7675,8220.6598
2006-11-30 10:05:00,64.29,64.42,64.26,64.31,4110.32990805841,40.7675,40.8499,40.7485,40.7802,4110.3299
2006-11-30 10:10:00,64.31,64.42,64.25,64.26,12871.822606814494,40.7802,40.8499,40.7421,40.7485,12871.8226
2006-11-30 10:15:00,64.25,64.39,64.24,64.25,3785.830178474851,40.7421,40.8309,40.7358,40.7421,3785.8302
2006-11-30 10:20:00,64.23,64.25,64.14,64.23,6922.660897782585,40.7295,40.7421,40.6724,40.7295,6922.6609
2006-11-30 10:25:00,64.23,64.26,64.21,64.25,13304.488912925906,40.7295,40.7485,40.7168,40.7421,13304.4889
2006-11-30 10:30:00,64.26,64.31,64.16,64.16,14386.154678204435,40.7485,40.7802,40.6851,40.6851,14386.1547
2006-11-30 10:35:00,64.19,64.23,64.16,64.16,1946.998377501352,40.7041,40.7295,40.6851,40.6851,1946.9984
2006-11-30 10:40:00,64.17,64.26,64.16,64.19,11681.990265008111,40.6914,40.7485,40.6851,40.7041,11681.9903
2006-11-30 10:45:00,64.25,64.25,64.13,64.2,8004.326663061114,40.7421,40.7421,40.666,40.7104,8004.3267
2006-11-30 10:50:00,64.23,64.26,64.2,64.22,13845.32179556517,40.7295,40.7485,40.7104,40.7231,13845.3218
2006-11-30 10:55:00,64.22,64.26,64.19,64.19,6057.328285559762,40.7231,40.7485,40.7041,40.7041,6057.3283
2006-11-30 11:00:00,64.23,64.25,64.13,64.15,5840.995132504056,40.7295,40.7421,40.666,40.6787,5840.9951
2006-11-30 11:05:00,64.13,64.25,64.11,64.23,3244.9972958355866,40.666,40.7421,40.6534,40.7295,3244.9973
2006-11-30 11:10:00,64.23,64.24,64.13,64.19,3461.3304488912927,40.7295,40.7358,40.666,40.7041,3461.3304
2006-11-30 11:15:00,64.2,64.22,64.16,64.16,1838.8318009734992,40.7104,40.7231,40.6851,40.6851,1838.8318
2006-11-30 11:20:00,64.17,64.17,64.09,64.11,3677.6636019469984,40.6914,40.6914,40.6407,40.6534,3677.6636
2006-11-30 11:25:00,64.12,64.16,64.09,64.14,4110.32990805841,40.6597,40.6851,40.6407,40.6724,4110.3299
2006-11-30 11:30:00,64.14,64.14,64.06,64.08,5083.829096809086,40.6724,40.6724,40.6217,40.6343,5083.8291
2006-11-30 11:35:00,64.09,64.09,63.99,64.03,9410.4921579232,40.6407,40.6407,40.5773,40.6026,9410.4922
2006-11-30 11:40:00,64.05,64.07,63.96,63.97,4434.8296376419685,40.6153,40.628,40.5582,40.5646,4434.8296
2006-11-30 11:45:00,63.98,63.98,63.84,63.84,10167.658193618172,40.5709,40.5709,40.4821,40.4821,10167.6582
2006-11-30 11:50:00,63.86,63.87,63.71,63.8,35586.8036776636,40.4948,40.5012,40.3997,40.4568,35586.8037
2006-11-30 11:55:00,63.8,63.96,63.8,63.87,11465.657111952409,40.4568,40.5582,40.4568,40.5012,11465.6571
2006-11-30 12:00:00,63.88,63.92,63.85,63.92,4002.163331530557,40.5075,40.5329,40.4885,40.5329,4002.1633
2006-11-30 12:05:00,63.91,63.95,63.89,63.92,4759.329367225527,40.5265,40.5519,40.5139,40.5329,4759.3294
2006-11-30 12:10:00,63.95,64.02,63.95,64.0,4759.329367225527,40.5519,40.5963,40.5519,40.5836,4759.3294
2006-11-30 12:15:00,64.02,64.02,63.92,63.95,4110.32990805841,40.5963,40.5963,40.5329,40.5519,4110.3299
2006-11-30 12:20:00,63.98,63.98,63.95,63.97,2379.6646836127634,40.5709,40.5709,40.5519,40.5646,2379.6647
2006-11-30 12:25:00,63.98,64.02,63.98,64.02,1730.6652244456463,40.5709,40.5963,40.5709,40.5963,1730.6652
2006-11-30 12:30:00,64.03,64.09,64.03,64.06,4975.662520281233,40.6026,40.6407,40.6026,40.6217,4975.6625
2006-11-30 12:35:00,64.04,64.1,63.97,63.97,12222.823147647376,40.609,40.647,40.5646,40.5646,12222.8231
2006-11-30 12:40:00,63.98,63.98,63.96,63.98,973.499188750676,40.5709,40.5709,40.5582,40.5709,973.4992
2006-11-30 12:45:00,63.98,64.0,63.98,63.98,3136.830719307734,40.5709,40.5836,40.5709,40.5709,3136.8307
2006-11-30 12:50:00,63.99,63.99,63.94,63.98,3785.830178474851,40.5773,40.5773,40.5456,40.5709,3785.8302
2006-11-30 12:55:00,63.98,64.0,63.94,63.94,2379.6646836127634,40.5709,40.5836,40.5456,40.5456,2379.6647
2006-11-30 13:00:00,63.94,63.96,63.88,63.91,6706.327744726879,40.5456,40.5582,40.5075,40.5265,6706.3277
2006-11-30 13:05:00,63.91,63.95,63.89,63.93,2920.497566252028,40.5265,40.5519,40.5139,40.5392,2920.4976
2006-11-30 13:10:00,63.94,64.02,63.94,64.02,4759.329367225527,40.5456,40.5963,40.5456,40.5963,4759.3294
2006-11-30 13:15:00,64.01,64.15,64.01,64.09,13737.155219037317,40.5899,40.6787,40.5899,40.6407,13737.1552
2006-11-30 13:20:00,64.06,64.06,64.02,64.04,6598.161168199026,40.6217,40.6217,40.5963,40.609,6598.1612
2006-11-30 13:25:00,64.04,64.1,64.03,64.09,4651.162790697675,40.609,40.647,40.6026,40.6407,4651.1628
2006-11-30 13:30:00,64.1,64.12,64.02,64.03,5408.328826392644,40.647,40.6597,40.5963,40.6026,5408.3288
2006-11-30 13:35:00,64.01,64.04,63.98,63.98,4002.163331530557,40.5899,40.609,40.5709,40.5709,4002.1633
2006-11-30 13:40:00,63.98,64.0,63.93,63.94,4759.329367225527,40.5709,40.5836,40.5392,40.5456,4759.3294
2006-11-30 13:45:00,63.95,63.98,63.89,63.98,9843.158464034614,40.5519,40.5709,40.5139,40.5709,9843.1585
2006-11-30 13:50:00,63.98,63.99,63.95,63.97,2920.497566252028,40.5709,40.5773,40.5519,40.5646,2920.4976
2006-11-30 13:55:00,63.98,63.98,63.85,63.85,7463.49378042185,40.5709,40.5709,40.4885,40.4885,7463.4938
2006-11-30 14:00:00,63.84,63.91,63.84,63.88,12006.489994591671,40.4821,40.5265,40.4821,40.5075,12006.49
2006-11-30 14:05:00,63.87,63.9,63.86,63.88,7463.49378042185,40.5012,40.5202,40.4948,40.5075,7463.4938
2006-11-30 14:10:00,63.88,63.91,63.86,63.86,7138.994050838291,40.5075,40.5265,40.4948,40.4948,7138.9941
2006-11-30 14:15:00,63.87,63.89,63.83,63.88,8328.826392644673,40.5012,40.5139,40.4758,40.5075,8328.8264
2006-11-30 14:20:00,63.89,63.89,63.86,63.86,19794.48350459708,40.5139,40.5139,40.4948,40.4948,19794.4835
2006-11-30 14:25:00,63.87,63.9,63.86,63.88,15684.153596538668,40.5012,40.5202,40.4948,40.5075,15684.1536
2006-11-30 14:30:00,63.88,63.89,63.86,63.87,6489.994591671173,40.5075,40.5139,40.4948,40.5012,6489.9946
2006-11-30 14:35:00,63.89,64.05,63.89,64.0,23039.480800432662,40.5139,40.6153,40.5139,40.5836,23039.4808
2006-11-30 14:40:00,63.99,64.05,63.93,64.0,9085.992428339645,40.5773,40.6153,40.5392,40.5836,9085.9924
2006-11-30 14:45:00,64.03,64.08,63.98,63.98,4326.663061114115,40.6026,40.6343,40.5709,40.5709,4326.6631
2006-11-30 14:50:00,63.98,64.02,63.96,64.0,4218.496484586262,40.5709,40.5963,40.5582,40.5836,4218.4965
2006-11-30 14:55:00,64.0,64.04,63.96,64.01,6598.161168199026,40.5836,40.609,40.5582,40.5899,6598.1612
2006-11-30 15:00:00,63.99,64.04,63.98,64.02,4542.9962141698215,40.5773,40.609,40.5709,40.5963,4542.9962
2006-11-30 15:05:00,64.02,64.06,63.98,64.06,9302.32558139535,40.5963,40.6217,40.5709,40.6217,9302.3256
2006-11-30 15:10:00,64.05,64.06,63.99,64.02,5840.995132504056,40.6153,40.6217,40.5773,40.5963,5840.9951
2006-11-30 15:15:00,64.04,64.08,63.98,63.99,8545.159545700379,40.609,40.6343,40.5709,40.5773,8545.1595
2006-11-30 15:20:00,63.99,64.05,63.98,64.04,12871.822606814494,40.5773,40.6153,40.5709,40.609,12871.8226
2006-11-30 15:25:00,64.06,64.16,64.06,64.16,13953.488372093025,40.6217,40.6851,40.6217,40.6851,13953.4884
2006-11-30 15:30:00,64.15,64.15,64.1,64.13,13737.155219037317,40.6787,40.6787,40.647,40.666,13737.1552
2006-11-30 15:35:00,64.15,64.19,64.1,64.18,11681.990265008111,40.6787,40.7041,40.647,40.6977,11681.9903
2006-11-30 15:40:00,64.18,64.18,64.11,64.12,9734.99188750676,40.6977,40.6977,40.6534,40.6597,9734.9919
2006-11-30 15:45:00,64.11,64.11,64.04,64.07,16333.153055705789,40.6534,40.6534,40.609,40.628,16333.1531
2006-11-30 15:50:00,64.09,64.09,63.98,64.02,21957.815035154137,40.6407,40.6407,40.5709,40.5963,21957.815
2006-11-30 15:55:00,64.02,64.02,63.91,63.95,43374.797187669006,40.5963,40.5963,40.5265,40.5519,43374.7972
2006-12-01 09:30:00,64.16,64.21,64.07,64.1,13628.988642509465,40.6851,40.7168,40.628,40.647,13628.9886
2006-12-01 09:35:00,64.1,64.23,64.1,64.23,14602.48783126014,40.647,40.7295,40.647,40.7295,14602.4878
2006-12-01 09:40:00,64.23,64.25,64.1,64.15,14061.654948620877,40.7295,40.7421,40.647,40.6787,14061.6549
2006-12-01 09:45:00,64.16,64.29,64.13,64.27,10383.991346673878,40.6851,40.7675,40.666,40.7548,10383.9913
2006-12-01 09:50:00,64.28,64.3,64.16,64.23,4218.496484586262,40.7612,40.7738,40.6851,40.7295,4218.4965
2006-12-01 09:55:00,64.23,64.29,64.18,64.2,11573.82368848026,40.7295,40.7675,40.6977,40.7104,11573.8237
2006-12-01 10:00:00,64.21,64.22,63.94,64.04,20659.8161168199,40.7168,40.7231,40.5456,40.609,20659.8161
2006-12-01 10:05:00,64.04,64.04,63.86,63.88,8220.65981611682,40.609,40.609,40.4948,40.5075,8220.6598
2006-12-01 10:10:00,63.88,64.04,63.88,64.04,8328.826392644673,40.5075,40.609,40.5075,40.609,8328.8264
2006-12-01 10:15:00,64.06,64.06,63.82,63.94,6814.494321254732,40.6217,40.6217,40.4695,40.5456,6814.4943
2006-12-01 10:20:00,63.94,64.0,63.91,63.95,6057.328285559762,40.5456,40.5836,40.5265,40.5519,6057.3283
2006-12-01 10:25:00,63.95,63.96,63.87,63.92,4218.496484586262,40.5519,40.5582,40.5012,40.5329,4218.4965
2006-12-01 10:30:00,63.93,63.96,63.8,63.83,9843.158464034614,40.5392,40.5582,40.4568,40.4758,9843.1585
2006-12-01 10:35:00,63.81,63.87,63.8,63.8,10059.491617090318,40.4631,40.5012,40.4568,40.4568,10059.4916
2006-12-01 10:40:00,63.81,63.84,63.72,63.82,9410.4921579232,40.4631,40.4821,40.4061,40.4695,9410.4922
2006-12-01 10:45:00,63.82,63.93,63.8,63.92,6598.161168199026,40.4695,40.5392,40.4568,40.5329,6598.1612
2006-12-01 10:50:00,63.91,63.96,63.86,63.95,3569.4970254191453,40.5265,40.5582,40.4948,40.5519,3569.497
2006-12-01 10:55:00,63.96,63.96,63.8,63.83,8328.826392644673,40.5582,40.5582,40.4568,40.4758,8328.8264
2006-12-01 11:00:00,63.82,63.86,63.81,63.86,11032.990805840996,40.4695,40.4948,40.4631,40.4948,11032.9908
2006-12-01 11:05:00,63.86,63.87,63.79,63.8,7030.8274743104375,40.4948,40.5012,40.4504,40.4568,7030.8275
2006-12-01 11:10:00,63.8,63.85,63.8,63.85,10492.15792320173,40.4568,40.4885,40.4568,40.4885,10492.1579
2006-12-01 11:15:00,63.85,63.86,63.82,63.84,9843.158464034614,40.4885,40.4948,40.4695,40.4821,9843.1585
2006-12-01 11:20:00,63.84,63.86,63.82,63.83,10275.824770146024,40.4821,40.4948,40.4695,40.4758,10275.8248
2006-12-01 11:25:00,63.83,63.88,63.83,63.86,13304.488912925906,40.4758,40.5075,40.4758,40.4948,13304.4889
2006-12-01 11:30:00,63.86,63.91,63.8,63.91,14926.9875608437,40.4948,40.5265,40.4568,40.5265,14926.9876
2006-12-01 11:35:00,63.91,63.95,63.89,63.94,3461.3304488912927,40.5265,40.5519,40.5139,40.5456,3461.3304
2006-12-01 11:40:00,63.94,63.94,63.89,63.92,5516.495402920497,40.5456,40.5456,40.5139,40.5329,5516.4954
2006-12-01 11:45:00,63.95,64.02,63.95,64.0,7247.160627366144,40.5519,40.5963,40.5519,40.5836,7247.1606
2006-12-01 11:50:00,64.0,64.03,63.98,63.98,2595.997836668469,40.5836,40.6026,40.5709,40.5709,2595.9978
2006-12-01 11:55:00,63.96,64.09,63.95,64.06,11357.490535424551,40.5582,40.6407,40.5519,40.6217,11357.4905
2006-12-01 12:00:00,64.07,64.1,63.95,63.95,7138.994050838291,40.628,40.647,40.5519,40.5519,7138.9941
2006-12-01 12:05:00,63.95,64.02,63.95,63.99,4326.663061114115,40.5519,40.5963,40.5519,40.5773,4326.6631
2006-12-01 12:10:00,64.0,64.05,63.97,63.97,6057.328285559762,40.5836,40.6153,40.5646,40.5646,6057.3283
2006-12-01 12:15:00,63.96,64.06,63.96,64.06,6814.494321254732,40.5582,40.6217,40.5582,40.6217,6814.4943
2006-12-01 12:20:00,64.06,64.1,64.01,64.08,4218.496484586262,40.6217,40.647,40.5899,40.6343,4218.4965
2006-12-01 12:25:00,64.08,64.08,64.04,64.08,3461.3304488912927,40.6343,40.6343,40.609,40.6343,3461.3304
2006-12-01 12:30:00,64.08,64.08,64.03,64.04,4867.49594375338,40.6343,40.6343,40.6026,40.609,4867.4959
2006-12-01 12:35:00,64.05,64.05,63.96,63.98,2379.6646836127634,40.6153,40.6153,40.5582,40.5709,2379.6647
2006-12-01 12:40:00,63.98,63.99,63.89,63.89,5949.161709031909,40.5709,40.5773,40.5139,40.5139,5949.1617
2006-12-01 12:45:00,63.87,63.87,63.79,63.82,18604.6511627907,40.5012,40.5012,40.4504,40.4695,18604.6512
2006-12-01 12:50:00,63.82,63.86,63.79,63.86,8977.82585181179,40.4695,40.4948,40.4504,40.4948,8977.8259
2006-12-01 12:55:00,63.87,63.91,63.86,63.86,2487.8312601406165,40.5012,40.5265,40.4948,40.4948,2487.8313
2006-12-01 13:00:00,63.86,63.86,63.65,63.65,12979.989183342346,40.4948,40.4948,40.3617,40.3617,12979.9892
2006-12-01 13:05:00,63.69,63.74,63.63,63.67,8977.82585181179,40.387,40.4187,40.349,40.3743,8977.8259
2006-12-01 13:10:00,63.67,63.79,63.66,63.77,4651.162790697675,40.3743,40.4504,40.368,40.4378,4651.1628
2006-12-01 13:15:00,63.77,63.81,63.74,63.78,3244.9972958355866,40.4378,40.4631,40.4187,40.4441,3244.9973
2006-12-01 13:20:00,63.78,63.8,63.75,63.76,2704.164413196322,40.4441,40.4568,40.4251,40.4314,2704.1644
2006-12-01 13:25:00,63.76,63.78,63.72,63.75,2704.164413196322,40.4314,40.4441,40.4061,40.4251,2704.1644
2006-12-01 13:30:00,63.74,63.78,63.7,63.74,3353.16387236344,40.4187,40.4441,40.3934,40.4187,3353.1639
2006-12-01 13:35:00,63.74,63.74,63.61,63.66,9518.658734451054,40.4187,40.4187,40.3363,40.368,9518.6587
2006-12-01 13:40:00,63.7,63.75,63.65,63.74,4975.662520281233,40.3934,40.4251,40.3617,40.4187,4975.6625
2006-12-01 13:45:00,63.75,63.83,63.74,63.8,9518.658734451054,40.4251,40.4758,40.4187,40.4568,9518.6587
2006-12-01 13:50:00,63.77,63.77,63.67,63.71,3893.996755002704,40.4378,40.4378,40.3743,40.3997,3893.9968
2006-12-01 13:55:00,63.71,63.89,63.7,63.86,8545.159545700379,40.3997,40.5139,40.3934,40.4948,8545.1595
2006-12-01 14:00:00,63.86,63.92,63.86,63.9,9410.4921579232,40.4948,40.5329,40.4948,40.5202,9410.4922
2006-12-01 14:05:00,63.89,63.89,63.74,63.88,10924.824229313142,40.5139,40.5139,40.4187,40.5075,10924.8242
2006-12-01 14:10:00,63.87,63.92,63.78,63.81,10383.991346673878,40.5012,40.5329,40.4441,40.4631,10383.9913
2006-12-01 14:15:00,63.81,63.86,63.78,63.78,7787.993510005408,40.4631,40.4948,40.4441,40.4441,7787.9935
2006-12-01 14:20:00,63.79,63.86,63.77,63.8,6706.327744726879,40.4504,40.4948,40.4378,40.4568,6706.3277
2006-12-01 14:25:00,63.8,63.86,63.76,63.79,4975.662520281233,40.4568,40.4948,40.4314,40.4504,4975.6625
2006-12-01 14:30:00,63.79,63.85,63.74,63.74,5840.995132504056,40.4504,40.4885,40.4187,40.4187,5840.9951
2006-12-01 14:35:00,63.74,63.74,63.61,63.64,10816.657652785289,40.4187,40.4187,40.3363,40.3553,10816.6577
2006-12-01 14:40:00,63.65,63.65,63.57,63.64,5949.161709031909,40.3617,40.3617,40.3109,40.3553,5949.1617
2006-12-01 14:45:00,63.66,63.75,63.64,63.75,7896.160086533261,40.368,40.4251,40.3553,40.4251,7896.1601
2006-12-01 14:50:00,63.75,63.75,63.7,63.74,7571.660356949702,40.4251,40.4251,40.3934,40.4187,7571.6604
2006-12-01 14:55:00,63.74,63.76,63.69,63.71,8653.32612222823,40.4187,40.4314,40.387,40.3997,8653.3261
2006-12-01 15:00:00,63.73,63.79,63.68,63.75,12006.489994591671,40.4124,40.4504,40.3807,40.4251,12006.49
2006-12-01 15:05:00,63.76,63.82,63.75,63.8,10492.15792320173,40.4314,40.4695,40.4251,40.4568,10492.1579
2006-12-01 15:10:00,63.79,63.79,63.76,63.77,6489.994591671173,40.4504,40.4504,40.4314,40.4378,6489.9946
2006-12-01 15:15:00,63.77,63.79,63.72,63.79,6381.828015143321,40.4378,40.4504,40.4061,40.4504,6381.828
2006-12-01 15:20:00,63.8,63.83,63.76,63.82,5949.161709031909,40.4568,40.4758,40.4314,40.4695,5949.1617
2006-12-01 15:25:00,63.82,63.91,63.82,63.9,9518.658734451054,40.4695,40.5265,40.4695,40.5202,9518.6587
2006-12-01 15:30:00,63.91,63.93,63.85,63.92,17198.48566792861,40.5265,40.5392,40.4885,40.5329,17198.4857
2006-12-01 15:35:00,63.91,63.97,63.88,63.92,7896.160086533261,40.5265,40.5646,40.5075,40.5329,7896.1601
2006-12-01 15:40:00,63.95,63.99,63.92,63.99,7896.160086533261,40.5519,40.5773,40.5329,40.5773,7896.1601
2006-12-01 15:45:00,63.99,64.12,63.98,64.11,12871.822606814494,40.5773,40.6597,40.5709,40.6534,12871.8226
2006-12-01 15:50:00,64.1,64.11,64.04,64.06,18604.6511627907,40.647,40.6534,40.609,40.6217,18604.6512
2006-12-01 15:55:00,64.07,64.07,63.99,64.06,37750.13520822066,40.628,40.628,40.5773,40.6217,37750.1352
2006-12-04 09:30:00,64.44,64.63,64.35,64.54,32882.63926446728,40.8626,40.9831,40.8055,40.926,32882.6393
2006-12-04 09:35:00,64.56,64.63,64.49,64.57,21957.815035154137,40.9387,40.9831,40.8943,40.9451,21957.815
2006-12-04 09:40:00,64.53,64.84,64.48,64.73,25094.64575446187,40.9197,41.1163,40.888,41.0465,25094.6458
2006-12-04 09:45:00,64.73,64.81,64.72,64.72,6706.327744726879,41.0465,41.0972,41.0402,41.0402,6706.3277
2006-12-04 09:50:00,64.72,64.81,64.69,64.71,12655.489453758788,41.0402,41.0972,41.0211,41.0338,12655.4895
2006-12-04 09:55:00,64.71,64.77,64.69,64.72,10167.658193618172,41.0338,41.0719,41.0211,41.0402,10167.6582
2006-12-04 10:00:00,64.76,64.95,64.72,64.84,12979.989183342346,41.0655,41.186,41.0402,41.1163,12979.9892
2006-12-04 10:05:00,64.84,64.84,64.72,64.72,4759.329367225527,41.1163,41.1163,41.0402,41.0402,4759.3294
2006-12-04 10:10:00,64.72,64.84,64.71,64.75,9518.658734451054,41.0402,41.1163,41.0338,41.0592,9518.6587
2006-12-04 10:15:00,64.72,64.72,64.62,64.69,7247.160627366144,41.0402,41.0402,40.9768,41.0211,7247.1606
2006-12-04 10:20:00,64.67,64.75,64.66,64.73,6381.828015143321,41.0085,41.0592,41.0021,41.0465,6381.828
2006-12-04 10:25:00,64.71,64.85,64.68,64.8,4542.9962141698215,41.0338,41.1226,41.0148,41.0909,4542.9962
2006-12-04 10:30:00,64.81,64.81,64.6,64.65,9843.158464034614,41.0972,41.0972,40.9641,40.9958,9843.1585
2006-12-04 10:35:00,64.63,64.75,64.61,64.63,9734.99188750676,40.9831,41.0592,40.9704,40.9831,9734.9919
2006-12-04 10:40:00,64.63,64.69,64.59,64.69,51703.62358031368,40.9831,41.0211,40.9577,41.0211,51703.6236
2006-12-04 10:45:00,64.7,64.73,64.65,64.72,15251.487290427258,41.0275,41.0465,40.9958,41.0402,15251.4873
2006-12-04 10:50:00,64.7,64.82,64.7,64.82,8328.826392644673,41.0275,41.1036,41.0275,41.1036,8328.8264
2006-12-04 10:55:00,64.82,65.04,64.81,64.96,16116.81990265008,41.1036,41.2431,41.0972,41.1924,16116.8199
2006-12-04 11:00:00,64.96,65.04,64.94,64.95,5840.995132504056,41.1924,41.2431,41.1797,41.186,5840.9951
2006-12-04 11:05:00,64.96,65.05,64.93,64.97,22823.14764737696,41.1924,41.2494,41.1733,41.1987,22823.1476
2006-12-04 11:10:00,64.97,65.13,64.96,65.13,29204.97566252028,41.1987,41.3002,41.1924,41.3002,29204.9757
2006-12-04 11:15:00,65.16,65.17,65.07,65.14,25094.64575446187,41.3192,41.3255,41.2621,41.3065,25094.6458
2006-12-04 11:20:00,65.15,65.23,65.07,65.08,22606.814494321254,41.3128,41.3636,41.2621,41.2685,22606.8145
2006-12-04 11:25:00,65.06,65.08,64.92,64.97,21308.81557598702,41.2558,41.2685,41.167,41.1987,21308.8156
2006-12-04 11:30:00,64.96,65.07,64.96,65.07,11249.3239588967,41.1924,41.2621,41.1924,41.2621,11249.324
2006-12-04 11:35:00,65.06,65.1,65.03,65.08,7355.327203893997,41.2558,41.2811,41.2367,41.2685,7355.3272
2006-12-04 11:40:00,65.05,65.05,64.88,64.88,8112.493239588966,41.2494,41.2494,41.1416,41.1416,8112.4932
2006-12-04 11:45:00,64.86,64.86,64.77,64.83,10383.991346673878,41.1289,41.1289,41.0719,41.1099,10383.9913
2006-12-04 11:50:00,64.84,64.85,64.79,64.84,7463.49378042185,41.1163,41.1226,41.0846,41.1163,7463.4938
2006-12-04 11:55:00,64.8,64.9,64.8,64.88,4759.329367225527,41.0909,41.1543,41.0909,41.1416,4759.3294
2006-12-04 12:00:00,64.88,64.89,64.83,64.84,6057.328285559762,41.1416,41.148,41.1099,41.1163,6057.3283
2006-12-04 12:05:00,64.84,64.85,64.7,64.71,8545.159545700379,41.1163,41.1226,41.0275,41.0338,8545.1595
2006-12-04 12:10:00,64.71,64.74,64.7,64.74,14710.654407787992,41.0338,41.0529,41.0275,41.0529,14710.6544
2006-12-04 12:15:00,64.74,64.8,64.72,64.8,4867.49594375338,41.0529,41.0909,41.0402,41.0909,4867.4959
2006-12-04 12:20:00,64.8,64.84,64.74,64.74,6922.660897782585,41.0909,41.1163,41.0529,41.0529,6922.6609
2006-12-04 12:25:00,64.75,64.75,64.67,64.67,6381.828015143321,41.0592,41.0592,41.0085,41.0085,6381.828
2006-12-04 12:30:00,64.68,64.81,64.67,64.81,3677.6636019469984,41.0148,41.0972,41.0085,41.0972,3677.6636
2006-12-04 12:35:00,64.82,64.83,64.78,64.78,3785.830178474851,41.1036,41.1099,41.0782,41.0782,3785.8302
2006-12-04 12:40:00,64.78,64.79,64.73,64.73,17631.15197404002,41.0782,41.0846,41.0465,41.0465,17631.152
2006-12-04 12:45:00,64.72,64.75,64.67,64.71,16765.819361817197,41.0402,41.0592,41.0085,41.0338,16765.8194
2006-12-04 12:50:00,64.71,64.74,64.65,64.72,17631.15197404002,41.0338,41.0529,40.9958,41.0402,17631.152
2006-12-04 12:55:00,64.72,64.82,64.7,64.82,15467.820443482964,41.0402,41.1036,41.0275,41.1036,15467.8204
2006-12-04 13:00:00,64.82,64.84,64.79,64.82,8761.492698756085,41.1036,41.1163,41.0846,41.1036,8761.4927
2006-12-04 13:05:00,64.83,64.89,64.81,64.81,9194.159004867495,41.1099,41.148,41.0972,41.0972,9194.159
2006-12-04 13:10:00,64.81,64.82,64.76,64.78,6598.161168199026,41.0972,41.1036,41.0655,41.0782,6598.1612
2006-12-04 13:15:00,64.78,64.84,64.74,64.83,33531.638723634394,41.0782,41.1163,41.0529,41.1099,33531.6387
2006-12-04 13:20:00,64.83,64.88,64.81,64.81,14710.654407787992,41.1099,41.1416,41.0972,41.0972,14710.6544
2006-12-04 13:25:00,64.83,64.86,64.8,64.84,4326.663061114115,41.1099,41.1289,41.0909,41.1163,4326.6631
2006-12-04 13:30:00,64.85,64.92,64.81,64.91,16657.652785289345,41.1226,41.167,41.0972,41.1607,16657.6528
2006-12-04 13:35:00,64.92,65.02,64.9,65.02,16657.652785289345,41.167,41.2304,41.1543,41.2304,16657.6528
2006-12-04 13:40:00,64.99,65.11,64.99,65.0,12222.823147647376,41.2114,41.2875,41.2114,41.2177,12222.8231
2006-12-04 13:45:00,65.0,65.08,64.99,65.05,10059.491617090318,41.2177,41.2685,41.2114,41.2494,10059.4916
2006-12-04 13:50:00,65.05,65.05,64.95,64.96,8545.159545700379,41.2494,41.2494,41.186,41.1924,8545.1595
2006-12-04 13:55:00,64.96,64.97,64.93,64.96,4867.49594375338,41.1924,41.1987,41.1733,41.1924,4867.4959
2006-12-04 14:00:00,64.96,64.99,64.95,64.99,8112.493239588966,41.1924,41.2114,41.186,41.2114,8112.4932
2006-12-04 14:05:00,64.99,65.05,64.99,65.0,5840.995132504056,41.2114,41.2494,41.2114,41.2177,5840.9951
2006-12-04 14:10:00,64.99,65.03,64.99,65.0,8545.159545700379,41.2114,41.2367,41.2114,41.2177,8545.1595
2006-12-04 14:15:00,65.0,65.04,64.99,64.99,7247.160627366144,41.2177,41.2431,41.2114,41.2114,7247.1606
2006-12-04 14:20:00,64.99,64.99,64.92,64.95,4651.162790697675,41.2114,41.2114,41.167,41.186,4651.1628
2006-12-04 14:25:00,64.95,64.96,64.92,64.95,4110.32990805841,41.186,41.1924,41.167,41.186,4110.3299
2006-12-04 14:30:00,64.92,64.97,64.91,64.93,91725.25689561926,41.167,41.1987,41.1607,41.1733,91725.2569
2006-12-04 14:35:00,64.92,64.97,64.92,64.93,4651.162790697675,41.167,41.1987,41.167,41.1733,4651.1628
2006-12-04 14:40:00,64.94,64.96,64.92,64.94,2595.997836668469,41.1797,41.1924,41.167,41.1797,2595.9978
2006-12-04 14:45:00,64.93,64.96,64.92,64.92,5732.828555976204,41.1733,41.1924,41.167,41.167,5732.8286
2006-12-04 14:50:00,64.92,64.97,64.89,64.96,13520.82206598161,41.167,41.1987,41.148,41.1924,13520.8221
2006-12-04 14:55:00,64.96,65.02,64.95,65.02,21633.315305570577,41.1924,41.2304,41.186,41.2304,21633.3153
2006-12-04 15:00:00,65.03,65.04,64.96,64.98,5516.495402920497,41.2367,41.2431,41.1924,41.205,5516.4954
2006-12-04 15:05:00,64.96,64.96,64.93,64.94,19686.316928069227,41.1924,41.1924,41.1733,41.1797,19686.3169
2006-12-04 15:10:00,64.95,64.99,64.95,64.96,12655.489453758788,41.186,41.2114,41.186,41.1924,12655.4895
2006-12-04 15:15:00,64.96,64.98,64.93,64.95,14277.98810167658,41.1924,41.205,41.1733,41.186,14277.9881
2006-12-04 15:20:00,64.95,64.98,64.92,64.93,27041.64413196322,41.186,41.205,41.167,41.1733,27041.6441
2006-12-04 15:25:00,64.93,64.98,64.93,64.96,4867.49594375338,41.1733,41.205,41.1733,41.1924,4867.4959
2006-12-04 15:30:00,64.96,64.97,64.93,64.97,18604.6511627907,41.1924,41.1987,41.1733,41.1987,18604.6512
2006-12-04 15:35:00,64.97,65.01,64.96,64.99,8436.992969172525,41.1987,41.2241,41.1924,41.2114,8436.993
2006-12-04 15:40:00,64.98,65.03,64.95,64.96,10059.491617090318,41.205,41.2367,41.186,41.1924,10059.4916
2006-12-04 15:45:00,64.96,64.97,64.93,64.97,17522.98539751217,41.1924,41.1987,41.1733,41.1987,17522.9854
2006-12-04 15:50:00,64.98,65.04,64.97,65.03,36343.96971335857,41.205,41.2431,41.1987,41.2367,36343.9697
2006-12-04 15:55:00,65.04,65.04,65.02,65.03,27474.31043807464,41.2431,41.2431,41.2304,41.2367,27474.3104
2006-12-05 09:30:00,64.99,65.05,64.98,65.02,23472.14710654408,41.2114,41.2494,41.205,41.2304,23472.1471
2006-12-05 09:35:00,65.05,65.22,65.04,65.22,25743.645213628988,41.2494,41.3572,41.2431,41.3572,25743.6452
2006-12-05 09:40:00,65.21,65.26,65.05,65.12,9626.825310978908,41.3509,41.3826,41.2494,41.2938,9626.8253
2006-12-05 09:45:00,65.17,65.17,64.94,64.95,9518.658734451054,41.3255,41.3255,41.1797,41.186,9518.6587
2006-12-05 09:50:00,64.96,65.0,64.91,65.0,11465.657111952409,41.1924,41.2177,41.1607,41.2177,11465.6571
2006-12-05 09:55:00,64.97,64.98,64.94,64.96,8653.32612222823,41.1987,41.205,41.1797,41.1924,8653.3261
2006-12-05 10:00:00,64.99,65.25,64.99,65.15,16116.81990265008,41.2114,41.3763,41.2114,41.3128,16116.8199
2006-12-05 10:05:00,65.15,65.33,65.08,65.26,32449.972958355866,41.3128,41.427,41.2685,41.3826,32449.973
2006-12-05 10:10:00,65.29,65.38,65.28,65.38,12114.656571119524,41.4016,41.4587,41.3953,41.4587,12114.6566
2006-12-05 10:15:00,65.38,65.49,65.34,65.39,11032.990805840996,41.4587,41.5284,41.4333,41.465,11032.9908
2006-12-05 10:20:00,65.39,65.47,65.33,65.39,21416.98215251488,41.465,41.5158,41.427,41.465,21416.9822
2006-12-05 10:25:00,65.37,65.37,65.22,65.33,16657.652785289345,41.4523,41.4523,41.3572,41.427,16657.6528
2006-12-05 10:30:00,65.33,65.38,65.31,65.33,11032.990805840996,41.427,41.4587,41.4143,41.427,11032.9908
2006-12-05 10:35:00,65.33,65.38,65.29,65.38,9843.158464034614,41.427,41.4587,41.4016,41.4587,9843.1585
2006-12-05 10:40:00,65.38,65.42,65.32,65.38,10167.658193618172,41.4587,41.4841,41.4206,41.4587,10167.6582
2006-12-05 10:45:00,65.44,65.46,65.39,65.42,13737.155219037317,41.4967,41.5094,41.465,41.4841,13737.1552
2006-12-05 10:50:00,65.43,65.44,65.34,65.36,5408.328826392644,41.4904,41.4967,41.4333,41.446,5408.3288
2006-12-05 10:55:00,65.36,65.45,65.36,65.44,11249.3239588967,41.446,41.5031,41.446,41.4967,11249.324
2006-12-05 11:00:00,65.45,65.53,65.45,65.49,14169.821525148727,41.5031,41.5538,41.5031,41.5284,14169.8215
2006-12-05 11:05:00,65.49,65.55,65.44,65.44,16333.153055705789,41.5284,41.5665,41.4967,41.4967,16333.1531
2006-12-05 11:10:00,65.44,65.45,65.42,65.44,5840.995132504056,41.4967,41.5031,41.4841,41.4967,5840.9951
2006-12-05 11:15:00,65.44,65.57,65.43,65.49,24770.14602487831,41.4967,41.5792,41.4904,41.5284,24770.146
2006-12-05 11:20:00,65.49,65.55,65.49,65.55,4651.162790697675,41.5284,41.5665,41.5284,41.5665,4651.1628
2006-12-05 11:25:00,65.53,65.57,65.51,65.56,8869.659275283937,41.5538,41.5792,41.5411,41.5728,8869.6593
2006-12-05 11:30:00,65.56,65.63,65.56,65.57,13845.32179556517,41.5728,41.6172,41.5728,41.5792,13845.3218
2006-12-05 11:35:00,65.57,65.68,65.57,65.67,11357.490535424551,41.5792,41.6489,41.5792,41.6426,11357.4905
2006-12-05 11:40:00,65.66,65.69,65.65,65.66,13412.655489453758,41.6362,41.6553,41.6299,41.6362,13412.6555
2006-12-05 11:45:00,65.66,65.67,65.61,65.66,4651.162790697675,41.6362,41.6426,41.6045,41.6362,4651.1628
2006-12-05 11:50:00,65.67,65.69,65.64,65.64,10492.15792320173,41.6426,41.6553,41.6236,41.6236,10492.1579
2006-12-05 11:55:00,65.61,65.66,65.58,65.59,4002.163331530557,41.6045,41.6362,41.5855,41.5919,4002.1633
2006-12-05 12:00:00,65.59,65.63,65.58,65.59,6598.161168199026,41.5919,41.6172,41.5855,41.5919,6598.1612
2006-12-05 12:05:00,65.59,65.59,65.53,65.57,9085.992428339645,41.5919,41.5919,41.5538,41.5792,9085.9924
2006-12-05 12:10:00,65.57,65.65,65.56,65.63,14169.821525148727,41.5792,41.6299,41.5728,41.6172,14169.8215
2006-12-05 12:15:00,65.66,65.67,65.62,65.65,3677.6636019469984,41.6362,41.6426,41.6109,41.6299,3677.6636
2006-12-05 12:20:00,65.66,65.66,65.63,65.64,4759.329367225527,41.6362,41.6362,41.6172,41.6236,4759.3294
2006-12-05 12:25:00,65.64,65.65,65.61,65.63,3028.664142779881,41.6236,41.6299,41.6045,41.6172,3028.6641
2006-12-05 12:30:00,65.63,65.7,65.62,65.68,7138.994050838291,41.6172,41.6616,41.6109,41.6489,7138.9941
2006-12-05 12:35:00,65.68,65.69,65.59,65.65,3677.6636019469984,41.6489,41.6553,41.5919,41.6299,3677.6636
2006-12-05 12:40:00,65.65,65.65,65.58,65.61,9734.99188750676,41.6299,41.6299,41.5855,41.6045,9734.9919
2006-12-05 12:45:00,65.61,65.63,65.55,65.57,5408.328826392644,41.6045,41.6172,41.5665,41.5792,5408.3288
2006-12-05 12:50:00,65.55,65.65,65.53,65.63,8653.32612222823,41.5665,41.6299,41.5538,41.6172,8653.3261
2006-12-05 12:55:00,65.64,65.66,65.58,65.66,4759.329367225527,41.6236,41.6362,41.5855,41.6362,4759.3294
2006-12-05 13:00:00,65.66,65.67,65.64,65.65,3785.830178474851,41.6362,41.6426,41.6236,41.6299,3785.8302
2006-12-05 13:05:00,65.64,65.65,65.6,65.62,5083.829096809086,41.6236,41.6299,41.5982,41.6109,5083.8291
2006-12-05 13:10:00,65.63,65.64,65.62,65.63,1730.6652244456463,41.6172,41.6236,41.6109,41.6172,1730.6652
2006-12-05 13:15:00,65.63,65.65,65.61,65.65,8328.826392644673,41.6172,41.6299,41.6045,41.6299,8328.8264
2006-12-05 13:20:00,65.65,65.66,65.51,65.51,8112.493239588966,41.6299,41.6362,41.5411,41.5411,8112.4932
2006-12-05 13:25:00,65.48,65.55,65.46,65.54,3569.4970254191453,41.5221,41.5665,41.5094,41.5601,3569.497
2006-12-05 13:30:00,65.56,65.59,65.56,65.57,7030.8274743104375,41.5728,41.5919,41.5728,41.5792,7030.8275
2006-12-05 13:35:00,65.56,65.57,65.54,65.54,4110.32990805841,41.5728,41.5792,41.5601,41.5601,4110.3299
2006-12-05 13:40:00,65.55,65.58,65.52,65.55,5949.161709031909,41.5665,41.5855,41.5475,41.5665,5949.1617
2006-12-05 13:45:00,65.55,65.6,65.55,65.55,5624.66197944835,41.5665,41.5982,41.5665,41.5665,5624.662
2006-12-05 13:50:00,65.55,65.55,65.46,65.46,6057.328285559762,41.5665,41.5665,41.5094,41.5094,6057.3283
2006-12-05 13:55:00,65.46,65.52,65.45,65.51,7247.160627366144,41.5094,41.5475,41.5031,41.5411,7247.1606
2006-12-05 14:00:00,65.51,65.51,65.45,65.46,6489.994591671173,41.5411,41.5411,41.5031,41.5094,6489.9946
2006-12-05 14:05:00,65.45,65.5,65.45,65.5,11357.490535424551,41.5031,41.5348,41.5031,41.5348,11357.4905
2006-12-05 14:10:00,65.5,65.53,65.49,65.51,8220.65981611682,41.5348,41.5538,41.5284,41.5411,8220.6598
2006-12-05 14:15:00,65.51,65.51,65.48,65.49,2920.497566252028,41.5411,41.5411,41.5221,41.5284,2920.4976
2006-12-05 14:20:00,65.5,65.57,65.48,65.48,8328.826392644673,41.5348,41.5792,41.5221,41.5221,8328.8264
2006-12-05 14:25:00,65.48,65.51,65.45,65.51,11357.490535424551,41.5221,41.5411,41.5031,41.5411,11357.4905
2006-12-05 14:30:00,65.52,65.57,65.51,65.52,10383.991346673878,41.5475,41.5792,41.5411,41.5475,10383.9913
2006-12-05 14:35:00,65.52,65.57,65.49,65.57,9951.325040562466,41.5475,41.5792,41.5284,41.5792,9951.325
2006-12-05 14:40:00,65.57,65.57,65.54,65.55,12330.98972417523,41.5792,41.5792,41.5601,41.5665,12330.9897
2006-12-05 14:45:00,65.55,65.57,65.54,65.54,8220.65981611682,41.5665,41.5792,41.5601,41.5601,8220.6598
2006-12-05 14:50:00,65.55,65.55,65.5,65.54,11465.657111952409,41.5665,41.5665,41.5348,41.5601,11465.6571
2006-12-05 14:55:00,65.54,65.55,65.51,65.55,9085.992428339645,41.5601,41.5665,41.5411,41.5665,9085.9924
2006-12-05 15:00:00,65.55,65.56,65.53,65.55,13088.1557598702,41.5665,41.5728,41.5538,41.5665,13088.1558
2006-12-05 15:05:00,65.55,65.56,65.51,65.55,26500.81124932396,41.5665,41.5728,41.5411,41.5665,26500.8112
2006-12-05 15:10:00,65.55,65.64,65.53,65.64,16873.98593834505,41.5665,41.6236,41.5538,41.6236,16873.9859
2006-12-05 15:15:00,65.63,65.65,65.57,65.57,13845.32179556517,41.6172,41.6299,41.5792,41.5792,13845.3218
2006-12-05 15:20:00,65.58,65.65,65.57,65.64,15575.987020010816,41.5855,41.6299,41.5792,41.6236,15575.987
2006-12-05 15:25:00,65.65,65.65,65.57,65.64,13628.988642509465,41.6299,41.6299,41.5792,41.6236,13628.9886
2006-12-05 15:30:00,65.64,65.65,65.58,65.63,29313.14223904813,41.6236,41.6299,41.5855,41.6172,29313.1422
2006-12-05 15:35:00,65.63,65.66,65.58,65.65,33964.30502974581,41.6172,41.6362,41.5855,41.6299,33964.305
2006-12-05 15:40:00,65.64,65.66,65.63,65.63,18171.98485667929,41.6236,41.6362,41.6172,41.6172,18171.9849
2006-12-05 15:45:00,65.63,65.69,65.63,65.69,24337.4797187669,41.6172,41.6553,41.6172,41.6553,24337.4797
2006-12-05 15:50:00,65.69,65.69,65.66,65.66,33098.972417522986,41.6553,41.6553,41.6362,41.6362,33098.9724
2006-12-05 15:55:00,65.66,65.68,65.6,65.65,42293.13142239048,41.6362,41.6489,41.5982,41.6299,42293.1314
2006-12-06 09:30:00,65.59,65.59,65.31,65.31,17522.98539751217,41.5919,41.5919,41.4143,41.4143,17522.9854
2006-12-06 09:35:00,65.24,65.51,65.24,65.5,7247.160627366144,41.3699,41.5411,41.3699,41.5348,7247.1606
2006-12-06 09:40:00,65.5,65.64,65.46,65.62,13845.32179556517,41.5348,41.6236,41.5094,41.6109,13845.3218
2006-12-06 09:45:00,65.68,65.81,65.64,65.64,17522.98539751217,41.6489,41.7314,41.6236,41.6236,17522.9854
2006-12-06 09:50:00,65.64,65.75,65.62,65.73,7787.993510005408,41.6236,41.6933,41.6109,41.6806,7787.9935
2006-12-06 09:55:00,65.73,65.73,65.57,65.57,18063.81828015144,41.6806,41.6806,41.5792,41.5792,18063.8183
2006-12-06 10:00:00,65.56,65.57,65.45,65.47,6489.994591671173,41.5728,41.5792,41.5031,41.5158,6489.9946
2006-12-06 10:05:00,65.48,65.48,65.44,65.45,4002.163331530557,41.5221,41.5221,41.4967,41.5031,4002.1633
2006-12-06 10:10:00,65.44,65.44,65.42,65.44,5516.495402920497,41.4967,41.4967,41.4841,41.4967,5516.4954
2006-12-06 10:15:00,65.43,65.5,65.43,65.47,8220.65981611682,41.4904,41.5348,41.4904,41.5158,8220.6598
2006-12-06 10:20:00,65.48,65.57,65.48,65.56,7247.160627366144,41.5221,41.5792,41.5221,41.5728,7247.1606
2006-12-06 10:25:00,65.57,65.62,65.52,65.57,7030.8274743104375,41.5792,41.6109,41.5475,41.5792,7030.8275
2006-12-06 10:30:00,65.57,65.58,65.5,65.51,13737.155219037317,41.5792,41.5855,41.5348,41.5411,13737.1552
2006-12-06 10:35:00,65.53,65.55,65.47,65.48,9410.4921579232,41.5538,41.5665,41.5158,41.5221,9410.4922
2006-12-06 10:40:00,65.45,65.49,65.45,65.48,5191.995673336939,41.5031,41.5284,41.5031,41.5221,5191.9957
2006-12-06 10:45:00,65.47,65.47,65.45,65.45,6489.994591671173,41.5158,41.5158,41.5031,41.5031,6489.9946
2006-12-06 10:50:00,65.45,65.48,65.43,65.46,7247.160627366144,41.5031,41.5221,41.4904,41.5094,7247.1606
2006-12-06 10:55:00,65.45,65.45,65.39,65.4,5840.995132504056,41.5031,41.5031,41.465,41.4714,5840.9951
2006-12-06 11:00:00,65.38,65.4,65.37,65.39,4651.162790697675,41.4587,41.4714,41.4523,41.465,4651.1628
2006-12-06 11:05:00,65.39,65.39,65.36,65.37,3893.996755002704,41.465,41.465,41.446,41.4523,3893.9968
2006-12-06 11:10:00,65.37,65.38,65.35,65.35,3136.830719307734,41.4523,41.4587,41.4397,41.4397,3136.8307
2006-12-06 11:15:00,65.36,65.37,65.35,65.36,7355.327203893997,41.446,41.4523,41.4397,41.446,7355.3272
2006-12-06 11:20:00,65.36,65.4,65.35,65.39,5300.162249864791,41.446,41.4714,41.4397,41.465,5300.1622
2006-12-06 11:25:00,65.39,65.39,65.33,65.34,2920.497566252028,41.465,41.465,41.427,41.4333,2920.4976
2006-12-06 11:30:00,65.34,65.36,65.28,65.29,7030.8274743104375,41.4333,41.446,41.3953,41.4016,7030.8275
2006-12-06 11:35:00,65.29,65.3,65.26,65.27,4434.8296376419685,41.4016,41.408,41.3826,41.3889,4434.8296
2006-12-06 11:40:00,65.27,65.28,65.24,65.26,6273.661438615468,41.3889,41.3953,41.3699,41.3826,6273.6614
2006-12-06 11:45:00,65.25,65.27,65.24,65.25,4975.662520281233,41.3763,41.3889,41.3699,41.3763,4975.6625
2006-12-06 11:50:00,65.26,65.31,65.26,65.3,4218.496484586262,41.3826,41.4143,41.3826,41.408,4218.4965
2006-12-06 11:55:00,65.31,65.31,65.22,65.22,3677.6636019469984,41.4143,41.4143,41.3572,41.3572,3677.6636
2006-12-06 12:00:00,65.22,65.22,65.18,65.22,4110.32990805841,41.3572,41.3572,41.3319,41.3572,4110.3299
2006-12-06 12:05:00,65.23,65.25,65.23,65.24,2271.4981070849108,41.3636,41.3763,41.3636,41.3699,2271.4981
2006-12-06 12:10:00,65.22,65.22,65.18,65.18,3028.664142779881,41.3572,41.3572,41.3319,41.3319,3028.6641
2006-12-06 12:15:00,65.19,65.22,65.19,65.22,13737.155219037317,41.3382,41.3572,41.3382,41.3572,13737.1552
2006-12-06 12:20:00,65.22,65.24,65.21,65.23,10275.824770146024,41.3572,41.3699,41.3509,41.3636,10275.8248
2006-12-06 12:25:00,65.24,65.29,65.24,65.29,4326.663061114115,41.3699,41.4016,41.3699,41.4016,4326.6631
2006-12-06 12:30:00,65.3,65.32,65.3,65.3,7571.660356949702,41.408,41.4206,41.408,41.408,7571.6604
2006-12-06 12:35:00,65.31,65.4,65.31,65.4,7787.993510005408,41.4143,41.4714,41.4143,41.4714,7787.9935
2006-12-06 12:40:00,65.41,65.44,65.4,65.42,8436.992969172525,41.4777,41.4967,41.4714,41.4841,8436.993
2006-12-06 12:45:00,65.42,65.43,65.35,65.43,15900.486749594374,41.4841,41.4904,41.4397,41.4904,15900.4867
2006-12-06 12:50:00,65.44,65.48,65.44,65.48,2595.997836668469,41.4967,41.5221,41.4967,41.5221,2595.9978
2006-12-06 12:55:00,65.48,65.48,65.42,65.42,5300.162249864791,41.5221,41.5221,41.4841,41.4841,5300.1622
2006-12-06 13:00:00,65.42,65.47,65.41,65.45,7030.8274743104375,41.4841,41.5158,41.4777,41.5031,7030.8275
2006-12-06 13:05:00,65.42,65.43,65.4,65.43,4867.49594375338,41.4841,41.4904,41.4714,41.4904,4867.4959
2006-12-06 13:10:00,65.44,65.46,65.44,65.44,4110.32990805841,41.4967,41.5094,41.4967,41.4967,4110.3299
2006-12-06 13:15:00,65.44,65.44,65.37,65.37,4218.496484586262,41.4967,41.4967,41.4523,41.4523,4218.4965
2006-12-06 13:20:00,65.39,65.42,65.37,65.42,2704.164413196322,41.465,41.4841,41.4523,41.4841,2704.1644
2006-12-06 13:25:00,65.42,65.43,65.41,65.43,4002.163331530557,41.4841,41.4904,41.4777,41.4904,4002.1633
2006-12-06 13:30:00,65.44,65.51,65.41,65.5,15143.320713899404,41.4967,41.5411,41.4777,41.5348,15143.3207
2006-12-06 13:35:00,65.48,65.48,65.39,65.4,5732.828555976204,41.5221,41.5221,41.465,41.4714,5732.8286
2006-12-06 13:40:00,65.4,65.44,65.38,65.4,6706.327744726879,41.4714,41.4967,41.4587,41.4714,6706.3277
2006-12-06 13:45:00,65.41,65.45,65.4,65.44,7138.994050838291,41.4777,41.5031,41.4714,41.4967,7138.9941
2006-12-06 13:50:00,65.45,65.46,65.44,65.46,5300.162249864791,41.5031,41.5094,41.4967,41.5094,5300.1622
2006-12-06 13:55:00,65.46,65.48,65.45,65.46,3353.16387236344,41.5094,41.5221,41.5031,41.5094,3353.1639
2006-12-06 14:00:00,65.46,65.46,65.44,65.45,3677.6636019469984,41.5094,41.5094,41.4967,41.5031,3677.6636
2006-12-06 14:05:00,65.44,65.44,65.41,65.43,4759.329367225527,41.4967,41.4967,41.4777,41.4904,4759.3294
2006-12-06 14:10:00,65.43,65.43,65.38,65.38,1946.998377501352,41.4904,41.4904,41.4587,41.4587,1946.9984
2006-12-06 14:15:00,65.35,65.36,65.32,65.36,8436.992969172525,41.4397,41.446,41.4206,41.446,8436.993
2006-12-06 14:20:00,65.36,65.42,65.36,65.42,4110.32990805841,41.446,41.4841,41.446,41.4841,4110.3299
2006-12-06 14:25:00,65.41,65.41,65.38,65.39,4326.663061114115,41.4777,41.4777,41.4587,41.465,4326.6631
2006-12-06 14:30:00,65.4,65.42,65.38,65.42,7030.8274743104375,41.4714,41.4841,41.4587,41.4841,7030.8275
2006-12-06 14:35:00,65.41,65.42,65.38,65.38,5840.995132504056,41.4777,41.4841,41.4587,41.4587,5840.9951
2006-12-06 14:40:00,65.39,65.41,65.38,65.39,3569.4970254191453,41.465,41.4777,41.4587,41.465,3569.497
2006-12-06 14:45:00,65.39,65.42,65.38,65.42,7355.327203893997,41.465,41.4841,41.4587,41.4841,7355.3272
2006-12-06 14:50:00,65.41,65.41,65.37,65.38,4759.329367225527,41.4777,41.4777,41.4523,41.4587,4759.3294
2006-12-06 14:55:00,65.38,65.38,65.36,65.38,6489.994591671173,41.4587,41.4587,41.446,41.4587,6489.9946
2006-12-06 15:00:00,65.37,65.4,65.36,65.39,15251.487290427258,41.4523,41.4714,41.446,41.465,15251.4873
2006-12-06 15:05:00,65.39,65.39,65.38,65.38,6814.494321254732,41.465,41.465,41.4587,41.4587,6814.4943
2006-12-06 15:10:00,65.39,65.42,65.38,65.42,12763.656030286642,41.465,41.4841,41.4587,41.4841,12763.656
2006-12-06 15:15:00,65.42,65.43,65.37,65.37,6814.494321254732,41.4841,41.4904,41.4523,41.4523,6814.4943
2006-12-06 15:20:00,65.36,65.36,65.31,65.32,6489.994591671173,41.446,41.446,41.4143,41.4206,6489.9946
2006-12-06 15:25:00,65.32,65.37,65.31,65.36,6273.661438615468,41.4206,41.4523,41.4143,41.446,6273.6614
2006-12-06 15:30:00,65.37,65.37,65.32,65.33,9302.32558139535,41.4523,41.4523,41.4206,41.427,9302.3256
2006-12-06 15:35:00,65.34,65.41,65.34,65.41,6057.328285559762,41.4333,41.4777,41.4333,41.4777,6057.3283
2006-12-06 15:40:00,65.42,65.44,65.38,65.38,7355.327203893997,41.4841,41.4967,41.4587,41.4587,7355.3272
2006-12-06 15:45:00,65.38,65.38,65.33,65.36,6165.494862087615,41.4587,41.4587,41.427,41.446,6165.4949
2006-12-06 15:50:00,65.34,65.4,65.32,65.38,8328.826392644673,41.4333,41.4714,41.4206,41.4587,8328.8264
2006-12-06 15:55:00,65.38,65.41,65.37,65.38,16008.653326122228,41.4587,41.4777,41.4523,41.4587,16008.6533
2006-12-07 09:30:00,65.81,65.81,65.73,65.73,19578.15035154137,41.7314,41.7314,41.6806,41.6806,19578.1504
2006-12-07 09:35:00,65.74,65.92,65.65,65.92,9085.992428339645,41.687,41.8011,41.6299,41.8011,9085.9924
2006-12-07 09:40:00,65.9,65.9,65.78,65.78,4110.32990805841,41.7884,41.7884,41.7123,41.7123,4110.3299
2006-12-07 09:45:00,65.79,65.92,65.67,65.68,16441.31963223364,41.7187,41.8011,41.6426,41.6489,16441.3196
2006-12-07 09:50:00,65.67,65.8,65.66,65.8,15143.320713899404,41.6426,41.725,41.6362,41.725,15143.3207
2006-12-07 09:55:00,65.8,65.95,65.8,65.92,9302.32558139535,41.725,41.8201,41.725,41.8011,9302.3256
2006-12-07 10:00:00,65.93,65.95,65.76,65.79,12222.823147647376,41.8075,41.8201,41.6997,41.7187,12222.8231
2006-12-07 10:05:00,65.8,65.8,65.64,65.74,7138.994050838291,41.725,41.725,41.6236,41.687,7138.9941
2006-12-07 10:10:00,65.74,65.75,65.72,65.73,1838.8318009734992,41.687,41.6933,41.6743,41.6806,1838.8318
2006-12-07 10:15:00,65.75,65.86,65.71,65.85,4867.49594375338,41.6933,41.7631,41.6679,41.7567,4867.4959
2006-12-07 10:20:00,65.86,65.86,65.82,65.82,4218.496484586262,41.7631,41.7631,41.7377,41.7377,4218.4965
2006-12-07 10:25:00,65.82,65.84,65.82,65.82,6273.661438615468,41.7377,41.7504,41.7377,41.7377,6273.6614
2006-12-07 10:30:00,65.82,65.82,65.76,65.82,6273.661438615468,41.7377,41.7377,41.6997,41.7377,6273.6614
2006-12-07 10:35:00,65.79,65.83,65.78,65.81,5516.495402920497,41.7187,41.744,41.7123,41.7314,5516.4954
2006-12-07 10:40:00,65.79,65.8,65.65,65.65,9626.825310978908,41.7187,41.725,41.6299,41.6299,9626.8253
2006-12-07 10:45:00,65.67,65.69,65.65,65.66,23363.980530016222,41.6426,41.6553,41.6299,41.6362,23363.9805
2006-12-07 10:50:00,65.68,65.71,65.52,65.59,10492.15792320173,41.6489,41.6679,41.5475,41.5919,10492.1579
2006-12-07 10:55:00,65.6,65.68,65.59,65.63,4651.162790697675,41.5982,41.6489,41.5919,41.6172,4651.1628
2006-12-07 11:00:00,65.63,65.64,65.56,65.62,6273.661438615468,41.6172,41.6236,41.5728,41.6109,6273.6614
2006-12-07 11:05:00,65.62,65.63,65.55,65.55,7787.993510005408,41.6109,41.6172,41.5665,41.5665,7787.9935
2006-12-07 11:10:00,65.56,65.63,65.56,65.6,8112.493239588966,41.5728,41.6172,41.5728,41.5982,8112.4932
2006-12-07 11:15:00,65.63,65.63,65.57,65.58,6598.161168199026,41.6172,41.6172,41.5792,41.5855,6598.1612
2006-12-07 11:20:00,65.57,65.57,65.5,65.53,7355.327203893997,41.5792,41.5792,41.5348,41.5538,7355.3272
2006-12-07 11:25:00,65.52,65.52,65.46,65.46,4218.496484586262,41.5475,41.5475,41.5094,41.5094,4218.4965
2006-12-07 11:30:00,65.46,65.55,65.46,65.53,4759.329367225527,41.5094,41.5665,41.5094,41.5538,4759.3294
2006-12-07 11:35:00,65.52,65.54,65.5,65.52,5083.829096809086,41.5475,41.5601,41.5348,41.5475,5083.8291
2006-12-07 11:40:00,65.5,65.52,65.5,65.51,4434.8296376419685,41.5348,41.5475,41.5348,41.5411,4434.8296
2006-12-07 11:45:00,65.49,65.55,65.48,65.51,4542.9962141698215,41.5284,41.5665,41.5221,41.5411,4542.9962
2006-12-07 11:50:00,65.57,65.58,65.52,65.53,5840.995132504056,41.5792,41.5855,41.5475,41.5538,5840.9951
2006-12-07 11:55:00,65.54,65.58,65.54,65.58,6057.328285559762,41.5601,41.5855,41.5601,41.5855,6057.3283
2006-12-07 12:00:00,65.58,65.59,65.52,65.54,5083.829096809086,41.5855,41.5919,41.5475,41.5601,5083.8291
2006-12-07 12:05:00,65.53,65.56,65.53,65.56,2163.3315305570577,41.5538,41.5728,41.5538,41.5728,2163.3315
2006-12-07 12:10:00,65.56,65.63,65.56,65.63,3244.9972958355866,41.5728,41.6172,41.5728,41.6172,3244.9973
2006-12-07 12:15:00,65.62,65.62,65.54,65.55,16982.152514872905,41.6109,41.6109,41.5601,41.5665,16982.1525
2006-12-07 12:20:00,65.55,65.55,65.53,65.55,4218.496484586262,41.5665,41.5665,41.5538,41.5665,4218.4965
2006-12-07 12:25:00,65.55,65.57,65.52,65.55,7030.8274743104375,41.5665,41.5792,41.5475,41.5665,7030.8275
2006-12-07 12:30:00,65.55,65.55,65.51,65.53,1946.998377501352,41.5665,41.5665,41.5411,41.5538,1946.9984
2006-12-07 12:35:00,65.53,65.59,65.53,65.55,4867.49594375338,41.5538,41.5919,41.5538,41.5665,4867.4959
2006-12-07 12:40:00,65.52,65.57,65.5,65.55,7138.994050838291,41.5475,41.5792,41.5348,41.5665,7138.9941
2006-12-07 12:45:00,65.55,65.55,65.5,65.53,2704.164413196322,41.5665,41.5665,41.5348,41.5538,2704.1644
2006-12-07 12:50:00,65.52,65.54,65.47,65.51,3893.996755002704,41.5475,41.5601,41.5158,41.5411,3893.9968
2006-12-07 12:55:00,65.54,65.56,65.53,65.55,5083.829096809086,41.5601,41.5728,41.5538,41.5665,5083.8291
2006-12-07 13:00:00,65.54,65.54,65.51,65.54,4759.329367225527,41.5601,41.5601,41.5411,41.5601,4759.3294
2006-12-07 13:05:00,65.55,65.57,65.55,65.55,2271.4981070849108,41.5665,41.5792,41.5665,41.5665,2271.4981
2006-12-07 13:10:00,65.57,65.58,65.56,65.57,2055.164954029205,41.5792,41.5855,41.5728,41.5792,2055.165
2006-12-07 13:15:00,65.57,65.59,65.57,65.59,1622.4986479177933,41.5792,41.5919,41.5792,41.5919,1622.4986
2006-12-07 13:20:00,65.57,65.65,65.57,65.65,7030.8274743104375,41.5792,41.6299,41.5792,41.6299,7030.8275
2006-12-07 13:25:00,65.63,65.7,65.63,65.7,5840.995132504056,41.6172,41.6616,41.6172,41.6616,5840.9951
2006-12-07 13:30:00,65.69,65.7,65.68,65.68,1946.998377501352,41.6553,41.6616,41.6489,41.6489,1946.9984
2006-12-07 13:35:00,65.67,65.67,65.64,65.66,1406.1654948620876,41.6426,41.6426,41.6236,41.6362,1406.1655
2006-12-07 13:40:00,65.68,65.69,65.66,65.69,1730.6652244456463,41.6489,41.6553,41.6362,41.6553,1730.6652
2006-12-07 13:45:00,65.69,65.72,65.69,65.71,3353.16387236344,41.6553,41.6743,41.6553,41.6679,3353.1639
2006-12-07 13:50:00,65.71,65.76,65.69,65.75,4218.496484586262,41.6679,41.6997,41.6553,41.6933,4218.4965
2006-12-07 13:55:00,65.73,65.74,65.68,65.69,3136.830719307734,41.6806,41.687,41.6489,41.6553,3136.8307
2006-12-07 14:00:00,65.69,65.69,65.62,65.65,8545.159545700379,41.6553,41.6553,41.6109,41.6299,8545.1595
2006-12-07 14:05:00,65.64,65.66,65.64,65.64,4002.163331530557,41.6236,41.6362,41.6236,41.6236,4002.1633
2006-12-07 14:10:00,65.64,65.67,65.63,65.65,10383.991346673878,41.6236,41.6426,41.6172,41.6299,10383.9913
2006-12-07 14:15:00,65.65,65.66,65.64,65.66,2055.164954029205,41.6299,41.6362,41.6236,41.6362,2055.165
2006-12-07 14:20:00,65.66,65.66,65.61,65.62,8004.326663061114,41.6362,41.6362,41.6045,41.6109,8004.3267
2006-12-07 14:25:00,65.6,65.6,65.57,65.58,5516.495402920497,41.5982,41.5982,41.5792,41.5855,5516.4954
2006-12-07 14:30:00,65.6,65.61,65.59,65.61,3785.830178474851,41.5982,41.6045,41.5919,41.6045,3785.8302
2006-12-07 14:35:00,65.61,65.61,65.55,65.58,6057.328285559762,41.6045,41.6045,41.5665,41.5855,6057.3283
2006-12-07 14:40:00,65.59,65.61,65.58,65.6,2704.164413196322,41.5919,41.6045,41.5855,41.5982,2704.1644
2006-12-07 14:45:00,65.61,65.63,65.58,65.63,4110.32990805841,41.6045,41.6172,41.5855,41.6172,4110.3299
2006-12-07 14:50:00,65.63,65.63,65.6,65.61,3785.830178474851,41.6172,41.6172,41.5982,41.6045,3785.8302
2006-12-07 14:55:00,65.62,65.63,65.59,65.59,4326.663061114115,41.6109,41.6172,41.5919,41.5919,4326.6631
2006-12-07 15:00:00,65.58,65.58,65.51,65.52,4542.9962141698215,41.5855,41.5855,41.5411,41.5475,4542.9962
2006-12-07 15:05:00,65.5,65.55,65.47,65.5,14926.9875608437,41.5348,41.5665,41.5158,41.5348,14926.9876
2006-12-07 15:10:00,65.5,65.52,65.47,65.5,8220.65981611682,41.5348,41.5475,41.5158,41.5348,8220.6598
2006-12-07 15:15:00,65.51,65.58,65.5,65.58,10492.15792320173,41.5411,41.5855,41.5348,41.5855,10492.1579
2006-12-07 15:20:00,65.58,65.58,65.47,65.48,18604.6511627907,41.5855,41.5855,41.5158,41.5221,18604.6512
2006-12-07 15:25:00,65.48,65.52,65.46,65.47,12114.656571119524,41.5221,41.5475,41.5094,41.5158,12114.6566
2006-12-07 15:30:00,65.47,65.51,65.4,65.42,13304.488912925906,41.5158,41.5411,41.4714,41.4841,13304.4889
2006-12-07 15:35:00,65.43,65.48,65.38,65.4,20118.98323418064,41.4904,41.5221,41.4587,41.4714,20118.9832
2006-12-07 15:40:00,65.4,65.46,65.39,65.46,10708.491076257436,41.4714,41.5094,41.465,41.5094,10708.4911
2006-12-07 15:45:00,65.46,65.49,65.42,65.49,16657.652785289345,41.5094,41.5284,41.4841,41.5284,16657.6528
2006-12-07 15:50:00,65.49,65.49,65.36,65.36,20659.8161168199,41.5284,41.5284,41.446,41.446,20659.8161
2006-12-07 15:55:00,65.36,65.41,65.33,65.4,32990.80584099513,41.446,41.4777,41.427,41.4714,32990.8058
2006-12-08 09:30:00,65.33,65.46,65.28,65.33,9734.99188750676,41.427,41.5094,41.3953,41.427,9734.9919
2006-12-08 09:35:00,65.33,65.48,65.33,65.4,7679.826933477555,41.427,41.5221,41.427,41.4714,7679.8269
2006-12-08 09:40:00,65.45,65.7,65.45,65.58,8653.32612222823,41.5031,41.6616,41.5031,41.5855,8653.3261
2006-12-08 09:45:00,65.57,65.69,65.52,65.69,2812.330989724175,41.5792,41.6553,41.5475,41.6553,2812.331
2006-12-08 09:50:00,65.65,65.65,65.56,65.63,2055.164954029205,41.6299,41.6299,41.5728,41.6172,2055.165
2006-12-08 09:55:00,65.6,65.61,65.48,65.53,2704.164413196322,41.5982,41.6045,41.5221,41.5538,2704.1644
2006-12-08 10:00:00,65.51,65.51,65.24,65.32,11141.157382368849,41.5411,41.5411,41.3699,41.4206,11141.1574
2006-12-08 10:05:00,65.29,65.29,65.21,65.24,3677.6636019469984,41.4016,41.4016,41.3509,41.3699,3677.6636
2006-12-08 10:10:00,65.24,65.45,65.23,65.45,7463.49378042185,41.3699,41.5031,41.3636,41.5031,7463.4938
2006-12-08 10:15:00,65.44,65.46,65.39,65.4,21741.48188209843,41.4967,41.5094,41.465,41.4714,21741.4819
2006-12-08 10:20:00,65.41,65.51,65.41,65.5,12547.322877230936,41.4777,41.5411,41.4777,41.5348,12547.3229
2006-12-08 10:25:00,65.5,65.6,65.46,65.48,8004.326663061114,41.5348,41.5982,41.5094,41.5221,8004.3267
2006-12-08 10:30:00,65.49,65.55,65.46,65.46,178150.3515413737,41.5284,41.5665,41.5094,41.5094,178150.3515
2006-12-08 10:35:00,65.45,65.54,65.41,65.49,7247.160627366144,41.5031,41.5601,41.4777,41.5284,7247.1606
2006-12-08 10:40:00,65.51,65.62,65.51,65.58,2271.4981070849108,41.5411,41.6109,41.5411,41.5855,2271.4981
2006-12-08 10:45:00,65.58,65.6,65.55,65.58,5191.995673336939,41.5855,41.5982,41.5665,41.5855,5191.9957
2006-12-08 10:50:00,65.64,65.7,65.64,65.65,3244.9972958355866,41.6236,41.6616,41.6236,41.6299,3244.9973
2006-12-08 10:55:00,65.64,65.68,65.64,65.68,2271.4981070849108,41.6236,41.6489,41.6236,41.6489,2271.4981
2006-12-08 11:00:00,65.68,65.73,65.67,65.69,8653.32612222823,41.6489,41.6806,41.6426,41.6553,8653.3261
2006-12-08 11:05:00,65.69,65.69,65.59,65.62,5408.328826392644,41.6553,41.6553,41.5919,41.6109,5408.3288
2006-12-08 11:10:00,65.61,65.61,65.55,65.58,5732.828555976204,41.6045,41.6045,41.5665,41.5855,5732.8286
2006-12-08 11:15:00,65.57,65.62,65.57,65.61,6922.660897782585,41.5792,41.6109,41.5792,41.6045,6922.6609
2006-12-08 11:20:00,65.63,65.68,65.58,65.61,6273.661438615468,41.6172,41.6489,41.5855,41.6045,6273.6614
2006-12-08 11:25:00,65.62,65.62,65.58,65.59,3136.830719307734,41.6109,41.6109,41.5855,41.5919,3136.8307
2006-12-08 11:30:00,65.6,65.69,65.6,65.66,6273.661438615468,41.5982,41.6553,41.5982,41.6362,6273.6614
2006-12-08 11:35:00,65.64,65.64,65.57,65.57,4651.162790697675,41.6236,41.6236,41.5792,41.5792,4651.1628
2006-12-08 11:40:00,65.6,65.6,65.58,65.59,1946.998377501352,41.5982,41.5982,41.5855,41.5919,1946.9984
2006-12-08 11:45:00,65.6,65.64,65.6,65.61,4218.496484586262,41.5982,41.6236,41.5982,41.6045,4218.4965
2006-12-08 11:50:00,65.62,65.62,65.56,65.61,14494.321254732287,41.6109,41.6109,41.5728,41.6045,14494.3213
2006-12-08 11:55:00,65.61,65.66,65.61,65.64,8545.159545700379,41.6045,41.6362,41.6045,41.6236,8545.1595
2006-12-08 12:00:00,65.64,65.69,65.64,65.69,2920.497566252028,41.6236,41.6553,41.6236,41.6553,2920.4976
2006-12-08 12:05:00,65.69,65.69,65.64,65.65,5083.829096809086,41.6553,41.6553,41.6236,41.6299,5083.8291
2006-12-08 12:10:00,65.65,65.69,65.64,65.69,7355.327203893997,41.6299,41.6553,41.6236,41.6553,7355.3272
2006-12-08 12:15:00,65.68,65.68,65.64,65.65,6706.327744726879,41.6489,41.6489,41.6236,41.6299,6706.3277
2006-12-08 12:20:00,65.64,65.68,65.64,65.67,3677.6636019469984,41.6236,41.6489,41.6236,41.6426,3677.6636
2006-12-08 12:25:00,65.67,65.67,65.66,65.67,1730.6652244456463,41.6426,41.6426,41.6362,41.6426,1730.6652
2006-12-08 12:30:00,65.66,65.68,65.66,65.67,3569.4970254191453,41.6362,41.6489,41.6362,41.6426,3569.497
2006-12-08 12:35:00,65.67,65.67,65.6,65.6,16333.153055705789,41.6426,41.6426,41.5982,41.5982,16333.1531
2006-12-08 12:40:00,65.6,65.6,65.57,65.58,4542.9962141698215,41.5982,41.5982,41.5792,41.5855,4542.9962
2006-12-08 12:45:00,65.58,65.65,65.58,65.65,15467.820443482964,41.5855,41.6299,41.5855,41.6299,15467.8204
2006-12-08 12:50:00,65.65,65.68,65.64,65.68,17847.485127095726,41.6299,41.6489,41.6236,41.6489,17847.4851
2006-12-08 12:55:00,65.68,65.77,65.68,65.76,9951.325040562466,41.6489,41.706,41.6489,41.6997,9951.325
2006-12-08 13:00:00,65.76,65.78,65.73,65.78,8220.65981611682,41.6997,41.7123,41.6806,41.7123,8220.6598
2006-12-08 13:05:00,65.78,65.78,65.75,65.77,2271.4981070849108,41.7123,41.7123,41.6933,41.706,2271.4981
2006-12-08 13:10:00,65.78,65.83,65.78,65.82,10492.15792320173,41.7123,41.744,41.7123,41.7377,10492.1579
2006-12-08 13:15:00,65.82,65.82,65.78,65.81,13196.322336398052,41.7377,41.7377,41.7123,41.7314,13196.3223
2006-12-08 13:20:00,65.82,65.82,65.81,65.82,2704.164413196322,41.7377,41.7377,41.7314,41.7377,2704.1644
2006-12-08 13:25:00,65.82,65.83,65.8,65.81,4002.163331530557,41.7377,41.744,41.725,41.7314,4002.1633
2006-12-08 13:30:00,65.82,65.84,65.81,65.82,8112.493239588966,41.7377,41.7504,41.7314,41.7377,8112.4932
2006-12-08 13:35:00,65.82,65.84,65.82,65.84,10383.991346673878,41.7377,41.7504,41.7377,41.7504,10383.9913
2006-12-08 13:40:00,65.84,65.84,65.81,65.82,5083.829096809086,41.7504,41.7504,41.7314,41.7377,5083.8291
2006-12-08 13:45:00,65.81,65.82,65.77,65.81,5516.495402920497,41.7314,41.7377,41.706,41.7314,5516.4954
2006-12-08 13:50:00,65.75,65.77,65.74,65.76,3461.3304488912927,41.6933,41.706,41.687,41.6997,3461.3304
2006-12-08 13:55:00,65.76,65.77,65.75,65.77,2487.8312601406165,41.6997,41.706,41.6933,41.706,2487.8313
2006-12-08 14:00:00,65.77,65.78,65.77,65.78,6489.994591671173,41.706,41.7123,41.706,41.7123,6489.9946
2006-12-08 14:05:00,65.78,65.82,65.78,65.79,5516.495402920497,41.7123,41.7377,41.7123,41.7187,5516.4954
2006-12-08 14:10:00,65.78,65.82,65.77,65.82,8220.65981611682,41.7123,41.7377,41.706,41.7377,8220.6598
2006-12-08 14:15:00,65.82,65.82,65.76,65.76,5732.828555976204,41.7377,41.7377,41.6997,41.6997,5732.8286
2006-12-08 14:20:00,65.77,65.78,65.73,65.75,2704.164413196322,41.706,41.7123,41.6806,41.6933,2704.1644
2006-12-08 14:25:00,65.75,65.78,65.71,65.78,3893.996755002704,41.6933,41.7123,41.6679,41.7123,3893.9968
2006-12-08 14:30:00,65.78,65.78,65.73,65.73,3028.664142779881,41.7123,41.7123,41.6806,41.6806,3028.6641
2006-12-08 14:35:00,65.72,65.73,65.69,65.72,4651.162790697675,41.6743,41.6806,41.6553,41.6743,4651.1628
2006-12-08 14:40:00,65.72,65.84,65.72,65.84,24337.4797187669,41.6743,41.7504,41.6743,41.7504,24337.4797
2006-12-08 14:45:00,65.84,65.86,65.83,65.84,4542.9962141698215,41.7504,41.7631,41.744,41.7504,4542.9962
2006-12-08 14:50:00,65.85,65.93,65.85,65.92,19253.65062195781,41.7567,41.8075,41.7567,41.8011,19253.6506
2006-12-08 14:55:00,65.93,65.93,65.89,65.9,11032.990805840996,41.8075,41.8075,41.7821,41.7884,11032.9908
2006-12-08 15:00:00,65.9,65.92,65.89,65.89,22282.314764737694,41.7884,41.8011,41.7821,41.7821,22282.3148
2006-12-08 15:05:00,65.9,65.95,65.89,65.94,30394.808004326664,41.7884,41.8201,41.7821,41.8138,30394.808
2006-12-08 15:10:00,65.92,65.94,65.92,65.94,15143.320713899404,41.8011,41.8138,41.8011,41.8138,15143.3207
2006-12-08 15:15:00,65.93,65.94,65.92,65.92,11032.990805840996,41.8075,41.8138,41.8011,41.8011,11032.9908
2006-12-08 15:20:00,65.92,65.93,65.92,65.92,14277.98810167658,41.8011,41.8075,41.8011,41.8011,14277.9881
2006-12-08 15:25:00,65.93,65.94,65.92,65.93,15143.320713899404,41.8075,41.8138,41.8011,41.8075,15143.3207
2006-12-08 15:30:00,65.93,65.95,65.93,65.95,11357.490535424551,41.8075,41.8201,41.8075,41.8201,11357.4905
2006-12-08 15:35:00,65.94,65.95,65.92,65.92,11681.990265008111,41.8138,41.8201,41.8011,41.8011,11681.9903
2006-12-08 15:40:00,65.93,65.93,65.82,65.83,35803.136830719304,41.8075,41.8075,41.7377,41.744,35803.1368
2006-12-08 15:45:00,65.82,65.83,65.79,65.82,23904.813412655487,41.7377,41.744,41.7187,41.7377,23904.8134
2006-12-08 15:50:00,65.82,65.92,65.81,65.92,41860.46511627907,41.7377,41.8011,41.7314,41.8011,41860.4651
2006-12-08 15:55:00,65.92,66.04,65.92,66.03,104488.9129259059,41.8011,41.8772,41.8011,41.8709,104488.9129
2006-12-11 09:30:00,65.84,65.91,65.71,65.73,26068.14494321255,41.7504,41.7948,41.6679,41.6806,26068.1449
2006-12-11 09:35:00,65.74,65.74,65.49,65.6,23580.31368307193,41.687,41.687,41.5284,41.5982,23580.3137
2006-12-11 09:40:00,65.58,65.63,65.39,65.6,15467.820443482964,41.5855,41.6172,41.465,41.5982,15467.8204
2006-12-11 09:45:00,65.64,65.74,65.61,65.73,7355.327203893997,41.6236,41.687,41.6045,41.6806,7355.3272
2006-12-11 09:50:00,65.7,65.78,65.7,65.77,7679.826933477555,41.6616,41.7123,41.6616,41.706,7679.8269
2006-12-11 09:55:00,65.76,65.78,65.64,65.64,9194.159004867495,41.6997,41.7123,41.6236,41.6236,9194.159
2006-12-11 10:00:00,65.67,65.79,65.62,65.7,7030.8274743104375,41.6426,41.7187,41.6109,41.6616,7030.8275
2006-12-11 10:05:00,65.71,65.73,65.64,65.69,7679.826933477555,41.6679,41.6806,41.6236,41.6553,7679.8269
2006-12-11 10:10:00,65.69,65.75,65.67,65.75,5732.828555976204,41.6553,41.6933,41.6426,41.6933,5732.8286
2006-12-11 10:15:00,65.69,65.87,65.69,65.79,11573.82368848026,41.6553,41.7694,41.6553,41.7187,11573.8237
2006-12-11 10:20:00,65.76,65.83,65.76,65.83,5516.495402920497,41.6997,41.744,41.6997,41.744,5516.4954
2006-12-11 10:25:00,65.84,65.86,65.74,65.76,5191.995673336939,41.7504,41.7631,41.687,41.6997,5191.9957
2006-12-11 10:30:00,65.77,65.8,65.72,65.76,4002.163331530557,41.706,41.725,41.6743,41.6997,4002.1633
2006-12-11 10:35:00,65.76,65.83,65.74,65.77,4326.663061114115,41.6997,41.744,41.687,41.706,4326.6631
2006-12-11 10:40:00,65.77,65.82,65.74,65.75,4759.329367225527,41.706,41.7377,41.687,41.6933,4759.3294
2006-12-11 10:45:00,65.75,65.79,65.74,65.75,5408.328826392644,41.6933,41.7187,41.687,41.6933,5408.3288
2006-12-11 10:50:00,65.75,65.76,65.7,65.7,4867.49594375338,41.6933,41.6997,41.6616,41.6616,4867.4959
2006-12-11 10:55:00,65.7,65.75,65.7,65.7,3677.6636019469984,41.6616,41.6933,41.6616,41.6616,3677.6636
2006-12-11 11:00:00,65.7,65.72,65.67,65.68,7896.160086533261,41.6616,41.6743,41.6426,41.6489,7896.1601
2006-12-11 11:05:00,65.69,65.76,65.67,65.67,12439.156300703082,41.6553,41.6997,41.6426,41.6426,12439.1563
2006-12-11 11:10:00,65.64,65.69,65.6,65.6,24337.4797187669,41.6236,41.6553,41.5982,41.5982,24337.4797
2006-12-11 11:15:00,65.6,65.63,65.57,65.59,8328.826392644673,41.5982,41.6172,41.5792,41.5919,8328.8264
2006-12-11 11:20:00,65.59,65.67,65.59,65.67,3461.3304488912927,41.5919,41.6426,41.5919,41.6426,3461.3304
2006-12-11 11:25:00,65.68,65.69,65.67,65.67,2812.330989724175,41.6489,41.6553,41.6426,41.6426,2812.331
2006-12-11 11:30:00,65.67,65.71,65.65,65.71,5624.66197944835,41.6426,41.6679,41.6299,41.6679,5624.662
2006-12-11 11:35:00,65.72,65.75,65.69,65.72,3244.9972958355866,41.6743,41.6933,41.6553,41.6743,3244.9973
2006-12-11 11:40:00,65.71,65.76,65.7,65.74,4542.9962141698215,41.6679,41.6997,41.6616,41.687,4542.9962
2006-12-11 11:45:00,65.73,65.74,65.72,65.74,3569.4970254191453,41.6806,41.687,41.6743,41.687,3569.497
2006-12-11 11:50:00,65.73,65.77,65.73,65.76,4542.9962141698215,41.6806,41.706,41.6806,41.6997,4542.9962
2006-12-11 11:55:00,65.74,65.81,65.74,65.79,3353.16387236344,41.687,41.7314,41.687,41.7187,3353.1639
2006-12-11 12:00:00,65.79,65.79,65.73,65.75,5732.828555976204,41.7187,41.7187,41.6806,41.6933,5732.8286
2006-12-11 12:05:00,65.77,65.8,65.74,65.78,9410.4921579232,41.706,41.725,41.687,41.7123,9410.4922
2006-12-11 12:10:00,65.78,65.8,65.69,65.73,21308.81557598702,41.7123,41.725,41.6553,41.6806,21308.8156
2006-12-11 12:15:00,65.71,65.74,65.69,65.7,9302.32558139535,41.6679,41.687,41.6553,41.6616,9302.3256
2006-12-11 12:20:00,65.7,65.74,65.67,65.73,27906.97674418605,41.6616,41.687,41.6426,41.6806,27906.9767
2006-12-11 12:25:00,65.73,65.74,65.69,65.72,6381.828015143321,41.6806,41.687,41.6553,41.6743,6381.828
2006-12-11 12:30:00,65.72,65.73,65.7,65.71,7571.660356949702,41.6743,41.6806,41.6616,41.6679,7571.6604
2006-12-11 12:35:00,65.72,65.72,65.61,65.69,21200.648999459165,41.6743,41.6743,41.6045,41.6553,21200.649
2006-12-11 12:40:00,65.69,65.7,65.6,65.64,9410.4921579232,41.6553,41.6616,41.5982,41.6236,9410.4922
2006-12-11 12:45:00,65.64,65.64,65.6,65.61,5300.162249864791,41.6236,41.6236,41.5982,41.6045,5300.1622
2006-12-11 12:50:00,65.6,65.65,65.6,65.64,5949.161709031909,41.5982,41.6299,41.5982,41.6236,5949.1617
2006-12-11 12:55:00,65.65,65.66,65.61,65.61,9194.159004867495,41.6299,41.6362,41.6045,41.6045,9194.159
2006-12-11 13:00:00,65.61,65.64,65.59,65.62,7463.49378042185,41.6045,41.6236,41.5919,41.6109,7463.4938
2006-12-11 13:05:00,65.62,65.62,65.59,65.62,4434.8296376419685,41.6109,41.6109,41.5919,41.6109,4434.8296
2006-12-11 13:10:00,65.6,65.65,65.6,65.65,16549.486208761493,41.5982,41.6299,41.5982,41.6299,16549.4862
2006-12-11 13:15:00,65.68,65.81,65.66,65.76,13953.488372093025,41.6489,41.7314,41.6362,41.6997,13953.4884
2006-12-11 13:20:00,65.79,65.8,65.75,65.79,6381.828015143321,41.7187,41.725,41.6933,41.7187,6381.828
2006-12-11 13:25:00,65.8,65.81,65.75,65.75,1514.3320713899404,41.725,41.7314,41.6933,41.6933,1514.3321
2006-12-11 13:30:00,65.76,65.77,65.72,65.72,3244.9972958355866,41.6997,41.706,41.6743,41.6743,3244.9973
2006-12-11 13:35:00,65.73,65.73,65.71,65.72,6814.494321254732,41.6806,41.6806,41.6679,41.6743,6814.4943
2006-12-11 13:40:00,65.72,65.74,65.69,65.69,5408.328826392644,41.6743,41.687,41.6553,41.6553,5408.3288
2006-12-11 13:45:00,65.69,65.73,65.67,65.71,5300.162249864791,41.6553,41.6806,41.6426,41.6679,5300.1622
2006-12-11 13:50:00,65.71,65.71,65.69,65.7,865.3326122228232,41.6679,41.6679,41.6553,41.6616,865.3326
2006-12-11 13:55:00,65.68,65.69,65.65,65.66,2163.3315305570577,41.6489,41.6553,41.6299,41.6362,2163.3315
2006-12-11 14:00:00,65.65,65.65,65.62,65.62,3353.16387236344,41.6299,41.6299,41.6109,41.6109,3353.1639
2006-12-11 14:05:00,65.62,65.62,65.59,65.62,8761.492698756085,41.6109,41.6109,41.5919,41.6109,8761.4927
2006-12-11 14:10:00,65.62,65.64,65.62,65.64,5949.161709031909,41.6109,41.6236,41.6109,41.6236,5949.1617
2006-12-11 14:15:00,65.64,65.75,65.64,65.75,10167.658193618172,41.6236,41.6933,41.6236,41.6933,10167.6582
2006-12-11 14:20:00,65.74,65.75,65.69,65.71,17306.65224445646,41.687,41.6933,41.6553,41.6679,17306.6522
2006-12-11 14:25:00,65.72,65.75,65.71,65.75,3677.6636019469984,41.6743,41.6933,41.6679,41.6933,3677.6636
2006-12-11 14:30:00,65.76,65.76,65.7,65.7,3136.830719307734,41.6997,41.6997,41.6616,41.6616,3136.8307
2006-12-11 14:35:00,65.69,65.7,65.68,65.69,3461.3304488912927,41.6553,41.6616,41.6489,41.6553,3461.3304
2006-12-11 14:40:00,65.67,65.7,65.67,65.7,2595.997836668469,41.6426,41.6616,41.6426,41.6616,2595.9978
2006-12-11 14:45:00,65.7,65.75,65.69,65.73,5083.829096809086,41.6616,41.6933,41.6553,41.6806,5083.8291
2006-12-11 14:50:00,65.73,65.73,65.71,65.73,2487.8312601406165,41.6806,41.6806,41.6679,41.6806,2487.8313
2006-12-11 14:55:00,65.72,65.73,65.7,65.72,2163.3315305570577,41.6743,41.6806,41.6616,41.6743,2163.3315
2006-12-11 15:00:00,65.72,65.72,65.68,65.68,6814.494321254732,41.6743,41.6743,41.6489,41.6489,6814.4943
2006-12-11 15:05:00,65.68,65.7,65.66,65.68,6706.327744726879,41.6489,41.6616,41.6362,41.6489,6706.3277
2006-12-11 15:10:00,65.67,65.68,65.65,65.67,8220.65981611682,41.6426,41.6489,41.6299,41.6426,8220.6598
2006-12-11 15:15:00,65.67,65.68,65.66,65.67,3136.830719307734,41.6426,41.6489,41.6362,41.6426,3136.8307
2006-12-11 15:20:00,65.66,65.72,65.66,65.7,10167.658193618172,41.6362,41.6743,41.6362,41.6616,10167.6582
2006-12-11 15:25:00,65.7,65.73,65.66,65.69,4434.8296376419685,41.6616,41.6806,41.6362,41.6553,4434.8296
2006-12-11 15:30:00,65.68,65.7,65.67,65.69,13520.82206598161,41.6489,41.6616,41.6426,41.6553,13520.8221
2006-12-11 15:35:00,65.69,65.7,65.66,65.69,8653.32612222823,41.6553,41.6616,41.6362,41.6553,8653.3261
2006-12-11 15:40:00,65.7,65.75,65.7,65.73,9302.32558139535,41.6616,41.6933,41.6616,41.6806,9302.3256
2006-12-11 15:45:00,65.73,65.73,65.7,65.7,12871.822606814494,41.6806,41.6806,41.6616,41.6616,12871.8226
2006-12-11 15:50:00,65.69,65.72,65.67,65.71,17522.98539751217,41.6553,41.6743,41.6426,41.6679,17522.9854
2006-12-11 15:55:00,65.72,65.78,65.72,65.75,29204.97566252028,41.6743,41.7123,41.6743,41.6933,29204.9757
2006-12-12 09:30:00,66.1,66.1,65.75,65.75,30719.30773391022,41.9153,41.9153,41.6933,41.6933,30719.3077
2006-12-12 09:35:00,65.83,65.83,65.65,65.76,20551.64954029205,41.744,41.744,41.6299,41.6997,20551.6495
2006-12-12 09:40:00,65.76,65.76,65.57,65.58,15143.320713899404,41.6997,41.6997,41.5792,41.5855,15143.3207
2006-12-12 09:45:00,65.59,65.62,65.57,65.58,24770.14602487831,41.5919,41.6109,41.5792,41.5855,24770.146
2006-12-12 09:50:00,65.57,65.64,65.55,65.57,27474.31043807464,41.5792,41.6236,41.5665,41.5792,27474.3104
2006-12-12 09:55:00,65.57,65.69,65.57,65.62,26392.644672796105,41.5792,41.6553,41.5792,41.6109,26392.6447
2006-12-12 10:00:00,65.57,65.7,65.57,65.66,31909.1400757166,41.5792,41.6616,41.5792,41.6362,31909.1401
2006-12-12 10:05:00,65.66,65.72,65.66,65.69,7571.660356949702,41.6362,41.6743,41.6362,41.6553,7571.6604
2006-12-12 10:10:00,65.72,65.72,65.69,65.69,4434.8296376419685,41.6743,41.6743,41.6553,41.6553,4434.8296
2006-12-12 10:15:00,65.69,65.72,65.66,65.7,8004.326663061114,41.6553,41.6743,41.6362,41.6616,8004.3267
2006-12-12 10:20:00,65.7,65.7,65.69,65.69,4326.663061114115,41.6616,41.6616,41.6553,41.6553,4326.6631
2006-12-12 10:25:00,65.69,65.69,65.65,65.69,8869.659275283937,41.6553,41.6553,41.6299,41.6553,8869.6593
2006-12-12 10:30:00,65.69,65.78,65.69,65.74,10275.824770146024,41.6553,41.7123,41.6553,41.687,10275.8248
2006-12-12 10:35:00,65.75,65.78,65.73,65.73,8545.159545700379,41.6933,41.7123,41.6806,41.6806,8545.1595
2006-12-12 10:40:00,65.73,65.77,65.71,65.76,8545.159545700379,41.6806,41.706,41.6679,41.6997,8545.1595
2006-12-12 10:45:00,65.75,65.78,65.74,65.75,14386.154678204435,41.6933,41.7123,41.687,41.6933,14386.1547
2006-12-12 10:50:00,65.75,65.76,65.69,65.71,9194.159004867495,41.6933,41.6997,41.6553,41.6679,9194.159
2006-12-12 10:55:00,65.69,65.73,65.69,65.72,12439.156300703082,41.6553,41.6806,41.6553,41.6743,12439.1563
2006-12-12 11:00:00,65.69,65.74,65.69,65.71,7679.826933477555,41.6553,41.687,41.6553,41.6679,7679.8269
2006-12-12 11:05:00,65.71,65.74,65.69,65.69,8328.826392644673,41.6679,41.687,41.6553,41.6553,8328.8264
2006-12-12 11:10:00,65.73,65.75,65.69,65.69,4651.162790697675,41.6806,41.6933,41.6553,41.6553,4651.1628
2006-12-12 11:15:00,65.71,65.74,65.69,65.71,4326.663061114115,41.6679,41.687,41.6553,41.6679,4326.6631
2006-12-12 11:20:00,65.71,65.72,65.69,65.69,6922.660897782585,41.6679,41.6743,41.6553,41.6553,6922.6609
2006-12-12 11:25:00,65.7,65.7,65.64,65.65,8004.326663061114,41.6616,41.6616,41.6236,41.6299,8004.3267
2006-12-12 11:30:00,65.65,65.66,65.61,65.63,25310.978907517576,41.6299,41.6362,41.6045,41.6172,25310.9789
2006-12-12 11:35:00,65.63,65.63,65.53,65.53,18820.984315846403,41.6172,41.6172,41.5538,41.5538,18820.9843
2006-12-12 11:40:00,65.53,65.54,65.48,65.48,12330.98972417523,41.5538,41.5601,41.5221,41.5221,12330.9897
2006-12-12 11:45:00,65.5,65.55,65.49,65.55,7355.327203893997,41.5348,41.5665,41.5284,41.5665,7355.3272
2006-12-12 11:50:00,65.55,65.6,65.55,65.59,10708.491076257436,41.5665,41.5982,41.5665,41.5919,10708.4911
2006-12-12 11:55:00,65.58,65.59,65.55,65.58,11032.990805840996,41.5855,41.5919,41.5665,41.5855,11032.9908
2006-12-12 12:00:00,65.57,65.58,65.52,65.52,5408.328826392644,41.5792,41.5855,41.5475,41.5475,5408.3288
2006-12-12 12:05:00,65.52,65.53,65.41,65.41,9194.159004867495,41.5475,41.5538,41.4777,41.4777,9194.159
2006-12-12 12:10:00,65.41,65.41,65.31,65.32,11790.156841535963,41.4777,41.4777,41.4143,41.4206,11790.1568
2006-12-12 12:15:00,65.32,65.32,65.22,65.25,10816.657652785289,41.4206,41.4206,41.3572,41.3763,10816.6577
2006-12-12 12:20:00,65.22,65.22,65.15,65.2,13953.488372093025,41.3572,41.3572,41.3128,41.3445,13953.4884
2006-12-12 12:25:00,65.19,65.23,65.15,65.15,11465.657111952409,41.3382,41.3636,41.3128,41.3128,11465.6571
2006-12-12 12:30:00,65.15,65.26,65.14,65.26,6273.661438615468,41.3128,41.3826,41.3065,41.3826,6273.6614
2006-12-12 12:35:00,65.28,65.33,65.26,65.33,3785.830178474851,41.3953,41.427,41.3826,41.427,3785.8302
2006-12-12 12:40:00,65.33,65.34,65.27,65.27,4651.162790697675,41.427,41.4333,41.3889,41.3889,4651.1628
2006-12-12 12:45:00,65.27,65.34,65.27,65.33,5732.828555976204,41.3889,41.4333,41.3889,41.427,5732.8286
2006-12-12 12:50:00,65.33,65.36,65.33,65.36,3569.4970254191453,41.427,41.446,41.427,41.446,3569.497
2006-12-12 12:55:00,65.36,65.36,65.33,65.33,3244.9972958355866,41.446,41.446,41.427,41.427,3244.9973
2006-12-12 13:00:00,65.33,65.38,65.33,65.34,6814.494321254732,41.427,41.4587,41.427,41.4333,6814.4943
2006-12-12 13:05:00,65.33,65.33,65.27,65.27,7355.327203893997,41.427,41.427,41.3889,41.3889,7355.3272
2006-12-12 13:10:00,65.28,65.29,65.28,65.29,1838.8318009734992,41.3953,41.4016,41.3953,41.4016,1838.8318
2006-12-12 13:15:00,65.3,65.33,65.28,65.29,7030.8274743104375,41.408,41.427,41.3953,41.4016,7030.8275
2006-12-12 13:20:00,65.3,65.3,65.27,65.27,2055.164954029205,41.408,41.408,41.3889,41.3889,2055.165
2006-12-12 13:25:00,65.27,65.33,65.27,65.33,2379.6646836127634,41.3889,41.427,41.3889,41.427,2379.6647
2006-12-12 13:30:00,65.33,65.42,65.33,65.36,6165.494862087615,41.427,41.4841,41.427,41.446,6165.4949
2006-12-12 13:35:00,65.36,65.39,65.36,65.36,3136.830719307734,41.446,41.465,41.446,41.446,3136.8307
2006-12-12 13:40:00,65.36,65.4,65.36,65.4,6057.328285559762,41.446,41.4714,41.446,41.4714,6057.3283
2006-12-12 13:45:00,65.39,65.41,65.38,65.41,5191.995673336939,41.465,41.4777,41.4587,41.4777,5191.9957
2006-12-12 13:50:00,65.41,65.48,65.41,65.48,5840.995132504056,41.4777,41.5221,41.4777,41.5221,5840.9951
2006-12-12 13:55:00,65.47,65.49,65.46,65.49,4867.49594375338,41.5158,41.5284,41.5094,41.5284,4867.4959
2006-12-12 14:00:00,65.5,65.54,65.49,65.52,7463.49378042185,41.5348,41.5601,41.5284,41.5475,7463.4938
2006-12-12 14:05:00,65.52,65.53,65.5,65.51,5408.328826392644,41.5475,41.5538,41.5348,41.5411,5408.3288
2006-12-12 14:10:00,65.51,65.58,65.45,65.56,16333.153055705789,41.5411,41.5855,41.5031,41.5728,16333.1531
2006-12-12 14:15:00,65.57,65.73,65.48,65.67,20984.31584640346,41.5792,41.6806,41.5221,41.6426,20984.3158
2006-12-12 14:20:00,65.64,65.82,65.59,65.73,17306.65224445646,41.6236,41.7377,41.5919,41.6806,17306.6522
2006-12-12 14:25:00,65.73,65.76,65.69,65.71,9951.325040562466,41.6806,41.6997,41.6553,41.6679,9951.325
2006-12-12 14:30:00,65.72,65.79,65.69,65.75,7463.49378042185,41.6743,41.7187,41.6553,41.6933,7463.4938
2006-12-12 14:35:00,65.75,65.75,65.53,65.55,26284.478096268253,41.6933,41.6933,41.5538,41.5665,26284.4781
2006-12-12 14:40:00,65.54,65.58,65.46,65.46,18388.31800973499,41.5601,41.5855,41.5094,41.5094,18388.318
2006-12-12 14:45:00,65.46,65.5,65.45,65.48,7571.660356949702,41.5094,41.5348,41.5031,41.5221,7571.6604
2006-12-12 14:50:00,65.48,65.6,65.48,65.59,12330.98972417523,41.5221,41.5982,41.5221,41.5919,12330.9897
2006-12-12 14:55:00,65.58,65.6,65.56,65.6,21308.81557598702,41.5855,41.5982,41.5728,41.5982,21308.8156
2006-12-12 15:00:00,65.61,65.7,65.6,65.68,18820.984315846403,41.6045,41.6616,41.5982,41.6489,18820.9843
2006-12-12 15:05:00,65.68,65.73,65.67,65.7,11249.3239588967,41.6489,41.6806,41.6426,41.6616,11249.324
2006-12-12 15:10:00,65.7,65.74,65.69,65.72,7138.994050838291,41.6616,41.687,41.6553,41.6743,7138.9941
2006-12-12 15:15:00,65.71,65.71,65.64,65.64,8761.492698756085,41.6679,41.6679,41.6236,41.6236,8761.4927
2006-12-12 15:20:00,65.65,65.7,65.64,65.67,16549.486208761493,41.6299,41.6616,41.6236,41.6426,16549.4862
2006-12-12 15:25:00,65.67,65.69,65.65,65.65,6706.327744726879,41.6426,41.6553,41.6299,41.6299,6706.3277
2006-12-12 15:30:00,65.65,65.7,65.64,65.64,9626.825310978908,41.6299,41.6616,41.6236,41.6236,9626.8253
2006-12-12 15:35:00,65.64,65.68,65.58,65.68,22606.814494321254,41.6236,41.6489,41.5855,41.6489,22606.8145
2006-12-12 15:40:00,65.68,65.72,65.66,65.69,14710.654407787992,41.6489,41.6743,41.6362,41.6553,14710.6544
2006-12-12 15:45:00,65.69,65.77,65.68,65.76,11573.82368848026,41.6553,41.706,41.6489,41.6997,11573.8237
2006-12-12 15:50:00,65.76,65.76,65.69,65.73,23039.480800432662,41.6997,41.6997,41.6553,41.6806,23039.4808
2006-12-12 15:55:00,65.73,65.75,65.7,65.74,14602.48783126014,41.6806,41.6933,41.6616,41.687,14602.4878
2006-12-13 09:30:00,66.29,66.29,66.17,66.25,28447.80962682531,42.0357,42.0357,41.9596,42.0104,28447.8096
2006-12-13 09:35:00,66.23,66.28,66.15,66.27,13412.655489453758,41.9977,42.0294,41.947,42.0231,13412.6555
2006-12-13 09:40:00,66.26,66.27,66.18,66.22,27906.97674418605,42.0167,42.0231,41.966,41.9914,27906.9767
2006-12-13 09:45:00,66.22,66.26,66.15,66.24,15575.987020010816,41.9914,42.0167,41.947,42.004,15575.987
2006-12-13 09:50:00,66.24,66.31,66.2,66.31,11681.990265008111,42.004,42.0484,41.9787,42.0484,11681.9903
2006-12-13 09:55:00,66.3,66.31,66.24,66.28,7679.826933477555,42.0421,42.0484,42.004,42.0294,7679.8269
2006-12-13 10:00:00,66.28,66.31,66.28,66.31,9734.99188750676,42.0294,42.0484,42.0294,42.0484,9734.9919
2006-12-13 10:05:00,66.31,66.31,66.17,66.17,11249.3239588967,42.0484,42.0484,41.9596,41.9596,11249.324
2006-12-13 10:10:00,66.12,66.12,65.99,66.05,13088.1557598702,41.9279,41.9279,41.8455,41.8835,13088.1558
2006-12-13 10:15:00,66.05,66.07,66.01,66.01,8653.32612222823,41.8835,41.8962,41.8582,41.8582,8653.3261
2006-12-13 10:20:00,66.01,66.07,66.0,66.06,17414.818820984314,41.8582,41.8962,41.8518,41.8899,17414.8188
2006-12-13 10:25:00,66.05,66.15,66.02,66.12,9626.825310978908,41.8835,41.947,41.8645,41.9279,9626.8253
2006-12-13 10:30:00,66.12,66.16,66.11,66.11,20335.316387236344,41.9279,41.9533,41.9216,41.9216,20335.3164
2006-12-13 10:35:00,66.12,66.2,66.12,66.19,34505.13791238507,41.9279,41.9787,41.9279,41.9723,34505.1379
2006-12-13 10:40:00,66.19,66.2,66.19,66.19,7896.160086533261,41.9723,41.9787,41.9723,41.9723,7896.1601
2006-12-13 10:45:00,66.19,66.27,66.18,66.27,23147.64737696052,41.9723,42.0231,41.966,42.0231,23147.6474
2006-12-13 10:50:00,66.26,66.26,66.18,66.2,7679.826933477555,42.0167,42.0167,41.966,41.9787,7679.8269
2006-12-13 10:55:00,66.2,66.23,66.18,66.18,15035.154137371552,41.9787,41.9977,41.966,41.966,15035.1541
2006-12-13 11:00:00,66.18,66.19,66.13,66.15,28664.14277988101,41.966,41.9723,41.9343,41.947,28664.1428
2006-12-13 11:05:00,66.15,66.18,66.14,66.18,10275.824770146024,41.947,41.966,41.9406,41.966,10275.8248
2006-12-13 11:10:00,66.18,66.24,66.16,66.23,12979.989183342346,41.966,42.004,41.9533,41.9977,12979.9892
2006-12-13 11:15:00,66.24,66.25,66.21,66.24,6814.494321254732,42.004,42.0104,41.985,42.004,6814.4943
2006-12-13 11:20:00,66.25,66.25,66.21,66.24,10816.657652785289,42.0104,42.0104,41.985,42.004,10816.6577
2006-12-13 11:25:00,66.2,66.24,66.2,66.21,6814.494321254732,41.9787,42.004,41.9787,41.985,6814.4943
2006-12-13 11:30:00,66.21,66.25,66.21,66.24,11141.157382368849,41.985,42.0104,41.985,42.004,11141.1574
2006-12-13 11:35:00,66.24,66.25,66.23,66.24,10167.658193618172,42.004,42.0104,41.9977,42.004,10167.6582
2006-12-13 11:40:00,66.24,66.25,66.24,66.25,6165.494862087615,42.004,42.0104,42.004,42.0104,6165.4949
2006-12-13 11:45:00,66.25,66.26,66.24,66.25,10492.15792320173,42.0104,42.0167,42.004,42.0104,10492.1579
2006-12-13 11:50:00,66.25,66.26,66.24,66.24,8436.992969172525,42.0104,42.0167,42.004,42.004,8436.993
2006-12-13 11:55:00,66.24,66.25,66.24,66.25,5732.828555976204,42.004,42.0104,42.004,42.0104,5732.8286
2006-12-13 12:00:00,66.25,66.27,66.23,66.25,19253.65062195781,42.0104,42.0231,41.9977,42.0104,19253.6506
2006-12-13 12:05:00,66.23,66.25,66.23,66.24,9626.825310978908,41.9977,42.0104,41.9977,42.004,9626.8253
2006-12-13 12:10:00,66.24,66.26,66.23,66.26,18171.98485667929,42.004,42.0167,41.9977,42.0167,18171.9849
2006-12-13 12:15:00,66.26,66.27,66.24,66.25,4867.49594375338,42.0167,42.0231,42.004,42.0104,4867.4959
2006-12-13 12:20:00,66.26,66.27,66.24,66.24,5191.995673336939,42.0167,42.0231,42.004,42.004,5191.9957
2006-12-13 12:25:00,66.24,66.25,66.24,66.24,2487.8312601406165,42.004,42.0104,42.004,42.004,2487.8313
2006-12-13 12:30:00,66.24,66.25,66.23,66.23,33207.13899405084,42.004,42.0104,41.9977,41.9977,33207.139
2006-12-13 12:35:00,66.23,66.23,66.13,66.13,13088.1557598702,41.9977,41.9977,41.9343,41.9343,13088.1558
2006-12-13 12:40:00,66.14,66.17,66.1,66.11,11249.3239588967,41.9406,41.9596,41.9153,41.9216,11249.324
2006-12-13 12:45:00,66.11,66.12,66.11,66.11,6273.661438615468,41.9216,41.9279,41.9216,41.9216,6273.6614
2006-12-13 12:50:00,66.11,66.13,66.1,66.12,4542.9962141698215,41.9216,41.9343,41.9153,41.9279,4542.9962
2006-12-13 12:55:00,66.12,66.16,66.11,66.16,8112.493239588966,41.9279,41.9533,41.9216,41.9533,8112.4932
2006-12-13 13:00:00,66.16,66.19,66.15,66.17,11249.3239588967,41.9533,41.9723,41.947,41.9596,11249.324
2006-12-13 13:05:00,66.17,66.2,66.17,66.18,8977.82585181179,41.9596,41.9787,41.9596,41.966,8977.8259
2006-12-13 13:10:00,66.18,66.19,66.18,66.18,2379.6646836127634,41.966,41.9723,41.966,41.966,2379.6647
2006-12-13 13:15:00,66.18,66.19,66.18,66.18,5191.995673336939,41.966,41.9723,41.966,41.966,5191.9957
2006-12-13 13:20:00,66.19,66.22,66.18,66.22,8977.82585181179,41.9723,41.9914,41.966,41.9914,8977.8259
2006-12-13 13:25:00,66.22,66.24,66.21,66.23,5191.995673336939,41.9914,42.004,41.985,41.9977,5191.9957
2006-12-13 13:30:00,66.23,66.24,66.22,66.23,6922.660897782585,41.9977,42.004,41.9914,41.9977,6922.6609
2006-12-13 13:35:00,66.22,66.25,66.22,66.24,20335.316387236344,41.9914,42.0104,41.9914,42.004,20335.3164
2006-12-13 13:40:00,66.24,66.24,66.22,66.24,8436.992969172525,42.004,42.004,41.9914,42.004,8436.993
2006-12-13 13:45:00,66.23,66.23,66.22,66.23,5408.328826392644,41.9977,41.9977,41.9914,41.9977,5408.3288
2006-12-13 13:50:00,66.23,66.26,66.22,66.26,11465.657111952409,41.9977,42.0167,41.9914,42.0167,11465.6571
2006-12-13 13:55:00,66.26,66.29,66.26,66.26,5083.829096809086,42.0167,42.0357,42.0167,42.0167,5083.8291
2006-12-13 14:00:00,66.26,66.3,66.25,66.25,6706.327744726879,42.0167,42.0421,42.0104,42.0104,6706.3277
2006-12-13 14:05:00,66.25,66.27,66.24,66.26,4434.8296376419685,42.0104,42.0231,42.004,42.0167,4434.8296
2006-12-13 14:10:00,66.26,66.27,66.23,66.24,8112.493239588966,42.0167,42.0231,41.9977,42.004,8112.4932
2006-12-13 14:15:00,66.24,66.25,66.22,66.24,12763.656030286642,42.004,42.0104,41.9914,42.004,12763.656
2006-12-13 14:20:00,66.22,66.26,66.2,66.25,18496.484586262843,41.9914,42.0167,41.9787,42.0104,18496.4846
2006-12-13 14:25:00,66.25,66.25,66.22,66.23,14926.9875608437,42.0104,42.0104,41.9914,41.9977,14926.9876
2006-12-13 14:30:00,66.24,66.25,66.21,66.22,23688.480259599783,42.004,42.0104,41.985,41.9914,23688.4803
2006-12-13 14:35:00,66.24,66.25,66.21,66.25,13737.155219037317,42.004,42.0104,41.985,42.0104,13737.1552
2006-12-13 14:40:00,66.25,66.26,66.22,66.24,9843.158464034614,42.0104,42.0167,41.9914,42.004,9843.1585
2006-12-13 14:45:00,66.25,66.25,66.23,66.24,13845.32179556517,42.0104,42.0104,41.9977,42.004,13845.3218
2006-12-13 14:50:00,66.26,66.26,66.21,66.24,13304.488912925906,42.0167,42.0167,41.985,42.004,13304.4889
2006-12-13 14:55:00,66.25,66.26,66.23,66.26,15251.487290427258,42.0104,42.0167,41.9977,42.0167,15251.4873
2006-12-13 15:00:00,66.26,66.26,66.24,66.25,3569.4970254191453,42.0167,42.0167,42.004,42.0104,3569.497
2006-12-13 15:05:00,66.23,66.27,66.23,66.25,8869.659275283937,41.9977,42.0231,41.9977,42.0104,8869.6593
2006-12-13 15:10:00,66.25,66.26,66.24,66.24,10924.824229313142,42.0104,42.0167,42.004,42.004,10924.8242
2006-12-13 15:15:00,66.24,66.24,66.19,66.2,9302.32558139535,42.004,42.004,41.9723,41.9787,9302.3256
2006-12-13 15:20:00,66.19,66.26,66.19,66.23,23904.813412655487,41.9723,42.0167,41.9723,41.9977,23904.8134
2006-12-13 15:25:00,66.24,66.25,66.22,66.25,16441.31963223364,42.004,42.0104,41.9914,42.0104,16441.3196
2006-12-13 15:30:00,66.25,66.28,66.23,66.28,19686.316928069227,42.0104,42.0294,41.9977,42.0294,19686.3169
2006-12-13 15:35:00,66.27,66.33,66.25,66.33,12330.98972417523,42.0231,42.0611,42.0104,42.0611,12330.9897
2006-12-13 15:40:00,66.34,66.4,66.32,66.38,15143.320713899404,42.0674,42.1055,42.0548,42.0928,15143.3207
2006-12-13 15:45:00,66.38,66.43,66.38,66.43,33098.972417522986,42.0928,42.1245,42.0928,42.1245,33098.9724
2006-12-13 15:50:00,66.43,66.44,66.42,66.43,44672.79610600325,42.1245,42.1309,42.1182,42.1245,44672.7961
2006-12-13 15:55:00,66.44,66.44,66.38,66.39,44023.79664683613,42.1309,42.1309,42.0928,42.0992,44023.7966
2006-12-14 09:30:00,66.15,66.29,66.15,66.23,12979.989183342346,41.947,42.0357,41.947,41.9977,12979.9892
2006-12-14 09:35:00,66.15,66.22,66.11,66.21,5840.995132504056,41.947,41.9914,41.9216,41.985,5840.9951
2006-12-14 09:40:00,66.22,66.38,66.22,66.35,13196.322336398052,41.9914,42.0928,41.9914,42.0738,13196.3223
2006-12-14 09:45:00,66.34,66.4,66.32,66.39,29853.9751216874,42.0674,42.1055,42.0548,42.0992,29853.9751
2006-12-14 09:50:00,66.4,66.44,66.38,66.43,5083.829096809086,42.1055,42.1309,42.0928,42.1245,5083.8291
2006-12-14 09:55:00,66.43,66.62,66.43,66.62,61438.61546782044,42.1245,42.245,42.1245,42.245,61438.6155
2006-12-14 10:00:00,66.6,66.66,66.55,66.66,14386.154678204435,42.2323,42.2704,42.2006,42.2704,14386.1547
2006-12-14 10:05:00,66.66,66.79,66.52,66.58,30502.97458085452,42.2704,42.3528,42.1816,42.2196,30502.9746
2006-12-14 10:10:00,66.59,66.59,66.46,66.51,17414.818820984314,42.226,42.226,42.1435,42.1752,17414.8188
2006-12-14 10:15:00,66.5,66.51,66.44,66.46,9734.99188750676,42.1689,42.1752,42.1309,42.1435,9734.9919
2006-12-14 10:20:00,66.44,66.48,66.39,66.46,17414.818820984314,42.1309,42.1562,42.0992,42.1435,17414.8188
2006-12-14 10:25:00,66.46,66.52,66.46,66.52,6273.661438615468,42.1435,42.1816,42.1435,42.1816,6273.6614
2006-12-14 10:30:00,66.52,66.55,66.44,66.55,11790.156841535963,42.1816,42.2006,42.1309,42.2006,11790.1568
2006-12-14 10:35:00,66.55,66.65,66.53,66.65,12655.489453758788,42.2006,42.264,42.1879,42.264,12655.4895
2006-12-14 10:40:00,66.65,66.65,66.55,66.55,3244.9972958355866,42.264,42.264,42.2006,42.2006,3244.9973
2006-12-14 10:45:00,66.55,66.57,66.52,66.56,12979.989183342346,42.2006,42.2133,42.1816,42.207,12979.9892
2006-12-14 10:50:00,66.56,66.57,66.53,66.53,5732.828555976204,42.207,42.2133,42.1879,42.1879,5732.8286
2006-12-14 10:55:00,66.53,66.57,66.51,66.57,6922.660897782585,42.1879,42.2133,42.1752,42.2133,6922.6609
2006-12-14 11:00:00,66.57,66.62,66.51,66.62,8004.326663061114,42.2133,42.245,42.1752,42.245,8004.3267
2006-12-14 11:05:00,66.58,66.6,66.53,66.54,6273.661438615468,42.2196,42.2323,42.1879,42.1943,6273.6614
2006-12-14 11:10:00,66.54,66.56,66.51,66.55,3893.996755002704,42.1943,42.207,42.1752,42.2006,3893.9968
2006-12-14 11:15:00,66.56,66.57,66.52,66.54,6381.828015143321,42.207,42.2133,42.1816,42.1943,6381.828
2006-12-14 11:20:00,66.53,66.53,66.49,66.51,11141.157382368849,42.1879,42.1879,42.1626,42.1752,11141.1574
2006-12-14 11:25:00,66.49,66.53,66.49,66.53,5516.495402920497,42.1626,42.1879,42.1626,42.1879,5516.4954
2006-12-14 11:30:00,66.52,66.54,66.49,66.5,13520.82206598161,42.1816,42.1943,42.1626,42.1689,13520.8221
2006-12-14 11:35:00,66.5,66.55,66.49,66.55,6165.494862087615,42.1689,42.2006,42.1626,42.2006,6165.4949
2006-12-14 11:40:00,66.53,66.55,66.5,66.52,7571.660356949702,42.1879,42.2006,42.1689,42.1816,7571.6604
2006-12-14 11:45:00,66.52,66.53,66.48,66.53,13412.655489453758,42.1816,42.1879,42.1562,42.1879,13412.6555
2006-12-14 11:50:00,66.52,66.53,66.51,66.53,4651.162790697675,42.1816,42.1879,42.1752,42.1879,4651.1628
2006-12-14 11:55:00,66.52,66.54,66.5,66.52,1189.8323418063817,42.1816,42.1943,42.1689,42.1816,1189.8323
2006-12-14 12:00:00,66.53,66.54,66.52,66.54,7030.8274743104375,42.1879,42.1943,42.1816,42.1943,7030.8275
2006-12-14 12:05:00,66.51,66.53,66.5,66.52,4002.163331530557,42.1752,42.1879,42.1689,42.1816,4002.1633
2006-12-14 12:10:00,66.52,66.54,66.51,66.54,2055.164954029205,42.1816,42.1943,42.1752,42.1943,2055.165
2006-12-14 12:15:00,66.54,66.54,66.5,66.52,4110.32990805841,42.1943,42.1943,42.1689,42.1816,4110.3299
2006-12-14 12:20:00,66.51,66.53,66.5,66.52,4218.496484586262,42.1752,42.1879,42.1689,42.1816,4218.4965
2006-12-14 12:25:00,66.51,66.54,66.49,66.54,4326.663061114115,42.1752,42.1943,42.1626,42.1943,4326.6631
2006-12-14 12:30:00,66.52,66.59,66.52,66.59,5732.828555976204,42.1816,42.226,42.1816,42.226,5732.8286
2006-12-14 12:35:00,66.57,66.63,66.56,66.57,7355.327203893997,42.2133,42.2513,42.207,42.2133,7355.3272
2006-12-14 12:40:00,66.57,66.58,66.55,66.55,1730.6652244456463,42.2133,42.2196,42.2006,42.2006,1730.6652
2006-12-14 12:45:00,66.56,66.56,66.49,66.54,7030.8274743104375,42.207,42.207,42.1626,42.1943,7030.8275
2006-12-14 12:50:00,66.54,66.56,66.5,66.55,6706.327744726879,42.1943,42.207,42.1689,42.2006,6706.3277
2006-12-14 12:55:00,66.55,66.66,66.55,66.63,10924.824229313142,42.2006,42.2704,42.2006,42.2513,10924.8242
2006-12-14 13:00:00,66.61,66.65,66.6,66.6,3785.830178474851,42.2387,42.264,42.2323,42.2323,3785.8302
2006-12-14 13:05:00,66.6,66.61,66.58,66.61,4975.662520281233,42.2323,42.2387,42.2196,42.2387,4975.6625
2006-12-14 13:10:00,66.62,66.66,66.62,66.62,2704.164413196322,42.245,42.2704,42.245,42.245,2704.1644
2006-12-14 13:15:00,66.64,66.64,66.62,66.64,2812.330989724175,42.2577,42.2577,42.245,42.2577,2812.331
2006-12-14 13:20:00,66.64,66.65,66.62,66.64,4542.9962141698215,42.2577,42.264,42.245,42.2577,4542.9962
2006-12-14 13:25:00,66.64,66.65,66.62,66.64,4218.496484586262,42.2577,42.264,42.245,42.2577,4218.4965
2006-12-14 13:30:00,66.65,66.68,66.65,66.67,17631.15197404002,42.264,42.283,42.264,42.2767,17631.152
2006-12-14 13:35:00,66.67,66.68,66.63,66.64,7679.826933477555,42.2767,42.283,42.2513,42.2577,7679.8269
2006-12-14 13:40:00,66.65,66.65,66.62,66.64,7138.994050838291,42.264,42.264,42.245,42.2577,7138.9941
2006-12-14 13:45:00,66.64,66.68,66.64,66.68,3244.9972958355866,42.2577,42.283,42.2577,42.283,3244.9973
2006-12-14 13:50:00,66.67,66.73,66.67,66.73,3569.4970254191453,42.2767,42.3148,42.2767,42.3148,3569.497
2006-12-14 13:55:00,66.74,66.75,66.68,66.69,5408.328826392644,42.3211,42.3274,42.283,42.2894,5408.3288
2006-12-14 14:00:00,66.67,66.7,66.65,66.68,6273.661438615468,42.2767,42.2957,42.264,42.283,6273.6614
2006-12-14 14:05:00,66.68,66.7,66.64,66.66,11681.990265008111,42.283,42.2957,42.2577,42.2704,11681.9903
2006-12-14 14:10:00,66.66,66.67,66.62,66.66,11465.657111952409,42.2704,42.2767,42.245,42.2704,11465.6571
2006-12-14 14:15:00,66.66,66.67,66.66,66.67,7247.160627366144,42.2704,42.2767,42.2704,42.2767,7247.1606
2006-12-14 14:20:00,66.67,66.67,66.65,66.67,5300.162249864791,42.2767,42.2767,42.264,42.2767,5300.1622
2006-12-14 14:25:00,66.65,66.67,66.63,66.64,5732.828555976204,42.264,42.2767,42.2513,42.2577,5732.8286
2006-12-14 14:30:00,66.64,66.73,66.62,66.73,8436.992969172525,42.2577,42.3148,42.245,42.3148,8436.993
2006-12-14 14:35:00,66.73,66.74,66.68,66.68,5516.495402920497,42.3148,42.3211,42.283,42.283,5516.4954
2006-12-14 14:40:00,66.68,66.72,66.67,66.71,5949.161709031909,42.283,42.3084,42.2767,42.3021,5949.1617
2006-12-14 14:45:00,66.7,66.71,66.7,66.71,4867.49594375338,42.2957,42.3021,42.2957,42.3021,4867.4959
2006-12-14 14:50:00,66.71,66.73,66.7,66.71,5949.161709031909,42.3021,42.3148,42.2957,42.3021,5949.1617
2006-12-14 14:55:00,66.72,66.74,66.69,66.74,10600.324499729582,42.3084,42.3211,42.2894,42.3211,10600.3245
2006-12-14 15:00:00,66.71,66.73,66.67,66.67,12114.656571119524,42.3021,42.3148,42.2767,42.2767,12114.6566
2006-12-14 15:05:00,66.67,66.7,66.67,66.67,5732.828555976204,42.2767,42.2957,42.2767,42.2767,5732.8286
2006-12-14 15:10:00,66.66,66.72,66.66,66.72,7463.49378042185,42.2704,42.3084,42.2704,42.3084,7463.4938
2006-12-14 15:15:00,66.71,66.71,66.67,66.67,7030.8274743104375,42.3021,42.3021,42.2767,42.2767,7030.8275
2006-12-14 15:20:00,66.69,66.69,66.65,66.69,8545.159545700379,42.2894,42.2894,42.264,42.2894,8545.1595
2006-12-14 15:25:00,66.68,66.72,66.67,66.68,11790.156841535963,42.283,42.3084,42.2767,42.283,11790.1568
2006-12-14 15:30:00,66.68,66.69,66.64,66.64,13628.988642509465,42.283,42.2894,42.2577,42.2577,13628.9886
2006-12-14 15:35:00,66.65,66.67,66.62,66.63,10924.824229313142,42.264,42.2767,42.245,42.2513,10924.8242
2006-12-14 15:40:00,66.62,66.68,66.62,66.68,13196.322336398052,42.245,42.283,42.245,42.283,13196.3223
2006-12-14 15:45:00,66.68,66.68,66.62,66.64,14277.98810167658,42.283,42.283,42.245,42.2577,14277.9881
2006-12-14 15:50:00,66.63,66.69,66.63,66.67,16765.819361817197,42.2513,42.2894,42.2513,42.2767,16765.8194
2006-12-14 15:55:00,66.67,66.72,66.64,66.72,48458.626284478094,42.2767,42.3084,42.2577,42.3084,48458.6263
2006-12-15 09:30:00,66.7,66.7,66.39,66.4,269767.4418604651,42.2957,42.2957,42.0992,42.1055,269767.4419
2006-12-15 09:35:00,66.39,66.66,66.39,66.53,8761.492698756085,42.0992,42.2704,42.0992,42.1879,8761.4927
2006-12-15 09:40:00,66.54,66.65,66.48,66.64,11681.990265008111,42.1943,42.264,42.1562,42.2577,11681.9903
2006-12-15 09:45:00,66.64,66.64,66.51,66.61,10059.491617090318,42.2577,42.2577,42.1752,42.2387,10059.4916
2006-12-15 09:50:00,66.64,66.66,66.54,66.55,7571.660356949702,42.2577,42.2704,42.1943,42.2006,7571.6604
2006-12-15 09:55:00,66.58,66.66,66.56,66.59,9085.992428339645,42.2196,42.2704,42.207,42.226,9085.9924
2006-12-15 10:00:00,66.61,66.62,66.56,66.56,8869.659275283937,42.2387,42.245,42.207,42.207,8869.6593
2006-12-15 10:05:00,66.54,66.6,66.49,66.5,13088.1557598702,42.1943,42.2323,42.1626,42.1689,13088.1558
2006-12-15 10:10:00,66.49,66.54,66.49,66.53,12330.98972417523,42.1626,42.1943,42.1626,42.1879,12330.9897
2006-12-15 10:15:00,66.51,66.53,66.5,66.52,5300.162249864791,42.1752,42.1879,42.1689,42.1816,5300.1622
2006-12-15 10:20:00,66.52,66.53,66.5,66.5,6057.328285559762,42.1816,42.1879,42.1689,42.1689,6057.3283
2006-12-15 10:25:00,66.5,66.51,66.43,66.44,11681.990265008111,42.1689,42.1752,42.1245,42.1309,11681.9903
2006-12-15 10:30:00,66.45,66.45,66.43,66.44,3461.3304488912927,42.1372,42.1372,42.1245,42.1309,3461.3304
2006-12-15 10:35:00,66.45,66.55,66.45,66.54,12871.822606814494,42.1372,42.2006,42.1372,42.1943,12871.8226
2006-12-15 10:40:00,66.55,66.55,66.54,66.55,7679.826933477555,42.2006,42.2006,42.1943,42.2006,7679.8269
2006-12-15 10:45:00,66.55,66.56,66.53,66.56,12222.823147647376,42.2006,42.207,42.1879,42.207,12222.8231
2006-12-15 10:50:00,66.55,66.61,66.55,66.61,4002.163331530557,42.2006,42.2387,42.2006,42.2387,4002.1633
2006-12-15 10:55:00,66.59,66.64,66.59,66.62,6706.327744726879,42.226,42.2577,42.226,42.245,6706.3277
2006-12-15 11:00:00,66.64,66.67,66.61,66.66,6814.494321254732,42.2577,42.2767,42.2387,42.2704,6814.4943
2006-12-15 11:05:00,66.66,66.67,66.63,66.65,5083.829096809086,42.2704,42.2767,42.2513,42.264,5083.8291
2006-12-15 11:10:00,66.65,66.65,66.62,66.65,5949.161709031909,42.264,42.264,42.245,42.264,5949.1617
2006-12-15 11:15:00,66.65,66.66,66.63,66.66,4542.9962141698215,42.264,42.2704,42.2513,42.2704,4542.9962
2006-12-15 11:20:00,66.66,66.67,66.63,66.66,3677.6636019469984,42.2704,42.2767,42.2513,42.2704,3677.6636
2006-12-15 11:25:00,66.65,66.67,66.63,66.64,6922.660897782585,42.264,42.2767,42.2513,42.2577,6922.6609
2006-12-15 11:30:00,66.63,66.67,66.62,66.67,9410.4921579232,42.2513,42.2767,42.245,42.2767,9410.4922
2006-12-15 11:35:00,66.67,66.67,66.65,66.66,5840.995132504056,42.2767,42.2767,42.264,42.2704,5840.9951
2006-12-15 11:40:00,66.67,66.67,66.66,66.67,9518.658734451054,42.2767,42.2767,42.2704,42.2767,9518.6587
2006-12-15 11:45:00,66.68,66.69,66.67,66.68,9085.992428339645,42.283,42.2894,42.2767,42.283,9085.9924
2006-12-15 11:50:00,66.68,66.7,66.68,66.69,59707.9502433748,42.283,42.2957,42.283,42.2894,59707.9502
2006-12-15 11:55:00,66.69,66.74,66.69,66.73,5083.829096809086,42.2894,42.3211,42.2894,42.3148,5083.8291
2006-12-15 12:00:00,66.73,66.76,66.7,66.76,6273.661438615468,42.3148,42.3338,42.2957,42.3338,6273.6614
2006-12-15 12:05:00,66.76,66.79,66.74,66.79,12439.156300703082,42.3338,42.3528,42.3211,42.3528,12439.1563
2006-12-15 12:10:00,66.79,66.8,66.77,66.79,8977.82585181179,42.3528,42.3591,42.3401,42.3528,8977.8259
2006-12-15 12:15:00,66.79,66.82,66.79,66.82,5083.829096809086,42.3528,42.3718,42.3528,42.3718,5083.8291
2006-12-15 12:20:00,66.81,66.82,66.77,66.77,28988.64250946457,42.3655,42.3718,42.3401,42.3401,28988.6425
2006-12-15 12:25:00,66.78,66.83,66.77,66.82,16549.486208761493,42.3465,42.3782,42.3401,42.3718,16549.4862
2006-12-15 12:30:00,66.81,66.82,66.8,66.8,3785.830178474851,42.3655,42.3718,42.3591,42.3591,3785.8302
2006-12-15 12:35:00,66.8,66.82,66.8,66.82,6273.661438615468,42.3591,42.3718,42.3591,42.3718,6273.6614
2006-12-15 12:40:00,66.81,66.86,66.81,66.86,3461.3304488912927,42.3655,42.3972,42.3655,42.3972,3461.3304
2006-12-15 12:45:00,66.84,66.85,66.82,66.83,3353.16387236344,42.3845,42.3908,42.3718,42.3782,3353.1639
2006-12-15 12:50:00,66.82,66.86,66.81,66.81,7463.49378042185,42.3718,42.3972,42.3655,42.3655,7463.4938
2006-12-15 12:55:00,66.81,66.84,66.81,66.82,7896.160086533261,42.3655,42.3845,42.3655,42.3718,7896.1601
2006-12-15 13:00:00,66.82,66.82,66.8,66.8,4218.496484586262,42.3718,42.3718,42.3591,42.3591,4218.4965
2006-12-15 13:05:00,66.79,66.8,66.73,66.78,20551.64954029205,42.3528,42.3591,42.3148,42.3465,20551.6495
2006-12-15 13:10:00,66.78,66.78,66.7,66.72,6922.660897782585,42.3465,42.3465,42.2957,42.3084,6922.6609
2006-12-15 13:15:00,66.7,66.75,66.69,66.69,8653.32612222823,42.2957,42.3274,42.2894,42.2894,8653.3261
2006-12-15 13:20:00,66.71,66.71,66.66,66.67,17306.65224445646,42.3021,42.3021,42.2704,42.2767,17306.6522
2006-12-15 13:25:00,66.67,66.67,66.62,66.63,12222.823147647376,42.2767,42.2767,42.245,42.2513,12222.8231
2006-12-15 13:30:00,66.63,66.66,66.6,66.62,13304.488912925906,42.2513,42.2704,42.2323,42.245,13304.4889
2006-12-15 13:35:00,66.63,66.65,66.57,66.61,16116.81990265008,42.2513,42.264,42.2133,42.2387,16116.8199
2006-12-15 13:40:00,66.61,66.64,66.59,66.6,15792.320173066522,42.2387,42.2577,42.226,42.2323,15792.3202
2006-12-15 13:45:00,66.6,66.64,66.6,66.6,8545.159545700379,42.2323,42.2577,42.2323,42.2323,8545.1595
2006-12-15 13:50:00,66.62,66.63,66.56,66.63,9410.4921579232,42.245,42.2513,42.207,42.2513,9410.4922
2006-12-15 13:55:00,66.61,66.67,66.61,66.67,7355.327203893997,42.2387,42.2767,42.2387,42.2767,7355.3272
2006-12-15 14:00:00,66.65,66.68,66.65,66.67,6706.327744726879,42.264,42.283,42.264,42.2767,6706.3277
2006-12-15 14:05:00,66.67,66.68,66.66,66.67,5732.828555976204,42.2767,42.283,42.2704,42.2767,5732.8286
2006-12-15 14:10:00,66.68,66.68,66.61,66.67,9734.99188750676,42.283,42.283,42.2387,42.2767,9734.9919
2006-12-15 14:15:00,66.67,66.7,66.67,66.7,5300.162249864791,42.2767,42.2957,42.2767,42.2957,5300.1622
2006-12-15 14:20:00,66.71,66.77,66.7,66.77,6165.494862087615,42.3021,42.3401,42.2957,42.3401,6165.4949
2006-12-15 14:25:00,66.77,66.8,66.77,66.8,4542.9962141698215,42.3401,42.3591,42.3401,42.3591,4542.9962
2006-12-15 14:30:00,66.79,66.8,66.78,66.78,3136.830719307734,42.3528,42.3591,42.3465,42.3465,3136.8307
2006-12-15 14:35:00,66.78,66.79,66.77,66.78,6922.660897782585,42.3465,42.3528,42.3401,42.3465,6922.6609
2006-12-15 14:40:00,66.78,66.78,66.75,66.75,4218.496484586262,42.3465,42.3465,42.3274,42.3274,4218.4965
2006-12-15 14:45:00,66.75,66.76,66.74,66.76,5191.995673336939,42.3274,42.3338,42.3211,42.3338,5191.9957
2006-12-15 14:50:00,66.75,66.78,66.75,66.77,4759.329367225527,42.3274,42.3465,42.3274,42.3401,4759.3294
2006-12-15 14:55:00,66.77,66.8,66.77,66.79,5516.495402920497,42.3401,42.3591,42.3401,42.3528,5516.4954
2006-12-15 15:00:00,66.79,66.8,66.78,66.78,4434.8296376419685,42.3528,42.3591,42.3465,42.3465,4434.8296
2006-12-15 15:05:00,66.79,66.79,66.76,66.77,4542.9962141698215,42.3528,42.3528,42.3338,42.3401,4542.9962
2006-12-15 15:10:00,66.79,66.8,66.78,66.8,4326.663061114115,42.3528,42.3591,42.3465,42.3591,4326.6631
2006-12-15 15:15:00,66.8,66.81,66.75,66.8,4759.329367225527,42.3591,42.3655,42.3274,42.3591,4759.3294
2006-12-15 15:20:00,66.8,66.8,66.8,66.8,1081.6657652785289,42.3591,42.3591,42.3591,42.3591,1081.6658
2006-12-15 15:25:00,66.8,66.82,66.79,66.79,10275.824770146024,42.3591,42.3718,42.3528,42.3528,10275.8248
2006-12-15 15:30:00,66.8,66.81,66.79,66.8,4002.163331530557,42.3591,42.3655,42.3528,42.3591,4002.1633
2006-12-15 15:35:00,66.8,66.81,66.79,66.8,13845.32179556517,42.3591,42.3655,42.3528,42.3591,13845.3218
2006-12-15 15:40:00,66.8,66.85,66.77,66.84,19794.48350459708,42.3591,42.3908,42.3401,42.3845,19794.4835
2006-12-15 15:45:00,66.85,66.89,66.84,66.89,18496.484586262843,42.3908,42.4162,42.3845,42.4162,18496.4846
2006-12-15 15:50:00,66.87,66.92,66.87,66.89,37750.13520822066,42.4035,42.4352,42.4035,42.4162,37750.1352
2006-12-15 15:55:00,66.89,66.92,66.88,66.89,40346.13304488913,42.4162,42.4352,42.4099,42.4162,40346.133
2006-12-18 09:30:00,66.89,66.89,66.68,66.75,12871.822606814494,42.4162,42.4162,42.283,42.3274,12871.8226
2006-12-18 09:35:00,66.74,66.74,66.52,66.62,7355.327203893997,42.3211,42.3211,42.1816,42.245,7355.3272
2006-12-18 09:40:00,66.65,66.69,66.55,66.66,11357.490535424551,42.264,42.2894,42.2006,42.2704,11357.4905
2006-12-18 09:45:00,66.64,66.67,66.56,66.59,4975.662520281233,42.2577,42.2767,42.207,42.226,4975.6625
2006-12-18 09:50:00,66.59,66.67,66.56,66.56,4542.9962141698215,42.226,42.2767,42.207,42.207,4542.9962
2006-12-18 09:55:00,66.57,66.74,66.57,66.67,6381.828015143321,42.2133,42.3211,42.2133,42.2767,6381.828
2006-12-18 10:00:00,66.68,66.79,66.67,66.79,6273.661438615468,42.283,42.3528,42.2767,42.3528,6273.6614
2006-12-18 10:05:00,66.75,66.76,66.64,66.67,30502.97458085452,42.3274,42.3338,42.2577,42.2767,30502.9746
2006-12-18 10:10:00,66.67,66.71,66.67,66.67,4867.49594375338,42.2767,42.3021,42.2767,42.2767,4867.4959
2006-12-18 10:15:00,66.67,66.72,66.67,66.7,3677.6636019469984,42.2767,42.3084,42.2767,42.2957,3677.6636
2006-12-18 10:20:00,66.71,66.76,66.68,66.76,19253.65062195781,42.3021,42.3338,42.283,42.3338,19253.6506
2006-12-18 10:25:00,66.73,66.75,66.7,66.75,8761.492698756085,42.3148,42.3274,42.2957,42.3274,8761.4927
2006-12-18 10:30:00,66.73,66.74,66.7,66.7,5624.66197944835,42.3148,42.3211,42.2957,42.2957,5624.662
2006-12-18 10:35:00,66.7,66.7,66.67,66.68,5300.162249864791,42.2957,42.2957,42.2767,42.283,5300.1622
2006-12-18 10:40:00,66.68,66.71,66.67,66.7,4434.8296376419685,42.283,42.3021,42.2767,42.2957,4434.8296
2006-12-18 10:45:00,66.7,66.79,66.7,66.71,7896.160086533261,42.2957,42.3528,42.2957,42.3021,7896.1601
2006-12-18 10:50:00,66.72,66.72,66.67,66.7,4218.496484586262,42.3084,42.3084,42.2767,42.2957,4218.4965
2006-12-18 10:55:00,66.69,66.7,66.65,66.65,14169.821525148727,42.2894,42.2957,42.264,42.264,14169.8215
2006-12-18 11:00:00,66.66,66.67,66.63,66.66,5949.161709031909,42.2704,42.2767,42.2513,42.2704,5949.1617
2006-12-18 11:05:00,66.65,66.72,66.65,66.7,13628.988642509465,42.264,42.3084,42.264,42.2957,13628.9886
2006-12-18 11:10:00,66.69,66.71,66.68,66.68,3785.830178474851,42.2894,42.3021,42.283,42.283,3785.8302
2006-12-18 11:15:00,66.68,66.72,66.67,66.68,5516.495402920497,42.283,42.3084,42.2767,42.283,5516.4954
2006-12-18 11:20:00,66.68,66.69,66.66,66.68,4326.663061114115,42.283,42.2894,42.2704,42.283,4326.6631
2006-12-18 11:25:00,66.67,66.71,66.67,66.68,2163.3315305570577,42.2767,42.3021,42.2767,42.283,2163.3315
2006-12-18 11:30:00,66.68,66.77,66.67,66.76,9626.825310978908,42.283,42.3401,42.2767,42.3338,9626.8253
2006-12-18 11:35:00,66.8,66.8,66.7,66.71,3028.664142779881,42.3591,42.3591,42.2957,42.3021,3028.6641
2006-12-18 11:40:00,66.72,66.72,66.65,66.65,9302.32558139535,42.3084,42.3084,42.264,42.264,9302.3256
2006-12-18 11:45:00,66.65,66.7,66.65,66.7,8653.32612222823,42.264,42.2957,42.264,42.2957,8653.3261
2006-12-18 11:50:00,66.7,66.73,66.69,66.7,6273.661438615468,42.2957,42.3148,42.2894,42.2957,6273.6614
2006-12-18 11:55:00,66.7,66.74,66.68,66.68,3785.830178474851,42.2957,42.3211,42.283,42.283,3785.8302
2006-12-18 12:00:00,66.69,66.71,66.67,66.7,12979.989183342346,42.2894,42.3021,42.2767,42.2957,12979.9892
2006-12-18 12:05:00,66.71,66.72,66.68,66.69,5516.495402920497,42.3021,42.3084,42.283,42.2894,5516.4954
2006-12-18 12:10:00,66.69,66.77,66.67,66.76,8653.32612222823,42.2894,42.3401,42.2767,42.3338,8653.3261
2006-12-18 12:15:00,66.75,66.78,66.71,66.73,7463.49378042185,42.3274,42.3465,42.3021,42.3148,7463.4938
2006-12-18 12:20:00,66.71,66.72,66.7,66.71,2920.497566252028,42.3021,42.3084,42.2957,42.3021,2920.4976
2006-12-18 12:25:00,66.7,66.75,66.69,66.71,7030.8274743104375,42.2957,42.3274,42.2894,42.3021,7030.8275
2006-12-18 12:30:00,66.71,66.72,66.69,66.69,7030.8274743104375,42.3021,42.3084,42.2894,42.2894,7030.8275
2006-12-18 12:35:00,66.71,66.71,66.69,66.71,4218.496484586262,42.3021,42.3021,42.2894,42.3021,4218.4965
2006-12-18 12:40:00,66.71,66.72,66.7,66.72,2920.497566252028,42.3021,42.3084,42.2957,42.3084,2920.4976
2006-12-18 12:45:00,66.72,66.72,66.72,66.72,1189.8323418063817,42.3084,42.3084,42.3084,42.3084,1189.8323
2006-12-18 12:50:00,66.72,66.72,66.69,66.71,2163.3315305570577,42.3084,42.3084,42.2894,42.3021,2163.3315
2006-12-18 12:55:00,66.7,66.71,66.68,66.69,4002.163331530557,42.2957,42.3021,42.283,42.2894,4002.1633
2006-12-18 13:00:00,66.68,66.68,66.65,66.67,10492.15792320173,42.283,42.283,42.264,42.2767,10492.1579
2006-12-18 13:05:00,66.68,66.7,66.66,66.69,12222.823147647376,42.283,42.2957,42.2704,42.2894,12222.8231
2006-12-18 13:10:00,66.7,66.7,66.66,66.7,7463.49378042185,42.2957,42.2957,42.2704,42.2957,7463.4938
2006-12-18 13:15:00,66.7,66.71,66.69,66.71,2055.164954029205,42.2957,42.3021,42.2894,42.3021,2055.165
2006-12-18 13:20:00,66.72,66.78,66.7,66.7,4218.496484586262,42.3084,42.3465,42.2957,42.2957,4218.4965
2006-12-18 13:25:00,66.69,66.7,66.69,66.7,4542.9962141698215,42.2894,42.2957,42.2894,42.2957,4542.9962
2006-12-18 13:30:00,66.7,66.7,66.66,66.67,13088.1557598702,42.2957,42.2957,42.2704,42.2767,13088.1558
2006-12-18 13:35:00,66.67,66.71,66.67,66.7,2379.6646836127634,42.2767,42.3021,42.2767,42.2957,2379.6647
2006-12-18 13:40:00,66.7,66.72,66.68,66.72,4326.663061114115,42.2957,42.3084,42.283,42.3084,4326.6631
2006-12-18 13:45:00,66.71,66.78,66.7,66.76,5516.495402920497,42.3021,42.3465,42.2957,42.3338,5516.4954
2006-12-18 13:50:00,66.74,66.77,66.72,66.74,6489.994591671173,42.3211,42.3401,42.3084,42.3211,6489.9946
2006-12-18 13:55:00,66.75,66.75,66.68,66.69,3893.996755002704,42.3274,42.3274,42.283,42.2894,3893.9968
2006-12-18 14:00:00,66.7,66.77,66.7,66.73,4759.329367225527,42.2957,42.3401,42.2957,42.3148,4759.3294
2006-12-18 14:05:00,66.73,66.73,66.71,66.71,1622.4986479177933,42.3148,42.3148,42.3021,42.3021,1622.4986
2006-12-18 14:10:00,66.7,66.74,66.67,66.73,10708.491076257436,42.2957,42.3211,42.2767,42.3148,10708.4911
2006-12-18 14:15:00,66.73,66.74,66.71,66.72,4651.162790697675,42.3148,42.3211,42.3021,42.3084,4651.1628
2006-12-18 14:20:00,66.72,66.76,66.71,66.76,6381.828015143321,42.3084,42.3338,42.3021,42.3338,6381.828
2006-12-18 14:25:00,66.76,66.8,66.74,66.8,28015.14332071389,42.3338,42.3591,42.3211,42.3591,28015.1433
2006-12-18 14:30:00,66.8,66.81,66.77,66.79,7679.826933477555,42.3591,42.3655,42.3401,42.3528,7679.8269
2006-12-18 14:35:00,66.79,66.8,66.79,66.8,4434.8296376419685,42.3528,42.3591,42.3528,42.3591,4434.8296
2006-12-18 14:40:00,66.8,66.81,66.79,66.8,5840.995132504056,42.3591,42.3655,42.3528,42.3591,5840.9951
2006-12-18 14:45:00,66.79,66.8,66.72,66.74,12439.156300703082,42.3528,42.3591,42.3084,42.3211,12439.1563
2006-12-18 14:50:00,66.71,66.75,66.69,66.74,14386.154678204435,42.3021,42.3274,42.2894,42.3211,14386.1547
2006-12-18 14:55:00,66.71,66.77,66.7,66.76,16224.986479177933,42.3021,42.3401,42.2957,42.3338,16224.9865
2006-12-18 15:00:00,66.76,66.78,66.7,66.73,10383.991346673878,42.3338,42.3465,42.2957,42.3148,10383.9913
2006-12-18 15:05:00,66.7,66.72,66.64,66.7,7896.160086533261,42.2957,42.3084,42.2577,42.2957,7896.1601
2006-12-18 15:10:00,66.7,66.76,66.67,66.74,12006.489994591671,42.2957,42.3338,42.2767,42.3211,12006.49
2006-12-18 15:15:00,66.74,66.75,66.67,66.72,11357.490535424551,42.3211,42.3274,42.2767,42.3084,11357.4905
2006-12-18 15:20:00,66.72,66.74,66.68,66.69,10924.824229313142,42.3084,42.3211,42.283,42.2894,10924.8242
2006-12-18 15:25:00,66.72,66.75,66.7,66.73,6381.828015143321,42.3084,42.3274,42.2957,42.3148,6381.828
2006-12-18 15:30:00,66.71,66.78,66.71,66.74,8112.493239588966,42.3021,42.3465,42.3021,42.3211,8112.4932
2006-12-18 15:35:00,66.74,66.77,66.67,66.7,21308.81557598702,42.3211,42.3401,42.2767,42.2957,21308.8156
2006-12-18 15:40:00,66.7,66.73,66.67,66.68,9302.32558139535,42.2957,42.3148,42.2767,42.283,9302.3256
2006-12-18 15:45:00,66.68,66.73,66.67,66.69,4218.496484586262,42.283,42.3148,42.2767,42.2894,4218.4965
2006-12-18 15:50:00,66.7,66.7,66.66,66.67,19686.316928069227,42.2957,42.2957,42.2704,42.2767,19686.3169
2006-12-18 15:55:00,66.67,66.68,66.64,66.68,20443.4829637642,42.2767,42.283,42.2577,42.283,20443.483
2006-12-19 09:30:00,66.68,66.68,66.52,66.58,23147.64737696052,42.283,42.283,42.1816,42.2196,23147.6474
2006-12-19 09:35:00,66.64,66.66,66.55,66.6,12439.156300703082,42.2577,42.2704,42.2006,42.2323,12439.1563
2006-12-19 09:40:00,66.59,66.61,66.38,66.46,18604.6511627907,42.226,42.2387,42.0928,42.1435,18604.6512
2006-12-19 09:45:00,66.49,66.55,66.49,66.53,7247.160627366144,42.1626,42.2006,42.1626,42.1879,7247.1606
2006-12-19 09:50:00,66.5,66.5,66.29,66.29,22931.31422390481,42.1689,42.1689,42.0357,42.0357,22931.3142
2006-12-19 09:55:00,66.3,66.54,66.29,66.54,10275.824770146024,42.0421,42.1943,42.0357,42.1943,10275.8248
2006-12-19 10:00:00,66.49,66.52,66.41,66.41,2379.6646836127634,42.1626,42.1816,42.1118,42.1118,2379.6647
2006-12-19 10:05:00,66.45,66.45,66.41,66.41,71389.9405083829,42.1372,42.1372,42.1118,42.1118,71389.9405
2006-12-19 10:10:00,66.41,66.43,66.36,66.43,9626.825310978908,42.1118,42.1245,42.0801,42.1245,9626.8253
2006-12-19 10:15:00,66.48,66.58,66.48,66.58,6489.994591671173,42.1562,42.2196,42.1562,42.2196,6489.9946
2006-12-19 10:20:00,66.55,66.55,66.51,66.52,2379.6646836127634,42.2006,42.2006,42.1752,42.1816,2379.6647
2006-12-19 10:25:00,66.51,66.6,66.51,66.54,7030.8274743104375,42.1752,42.2323,42.1752,42.1943,7030.8275
2006-12-19 10:30:00,66.55,66.62,66.55,66.62,5300.162249864791,42.2006,42.245,42.2006,42.245,5300.1622
2006-12-19 10:35:00,66.62,66.68,66.6,66.64,3677.6636019469984,42.245,42.283,42.2323,42.2577,3677.6636
2006-12-19 10:40:00,66.61,66.63,66.58,66.63,2920.497566252028,42.2387,42.2513,42.2196,42.2513,2920.4976
2006-12-19 10:45:00,66.64,66.67,66.63,66.67,2704.164413196322,42.2577,42.2767,42.2513,42.2767,2704.1644
2006-12-19 10:50:00,66.67,66.78,66.67,66.74,3677.6636019469984,42.2767,42.3465,42.2767,42.3211,3677.6636
2006-12-19 10:55:00,66.74,66.77,66.74,66.74,3893.996755002704,42.3211,42.3401,42.3211,42.3211,3893.9968
2006-12-19 11:00:00,66.75,66.91,66.75,66.91,16765.819361817197,42.3274,42.4289,42.3274,42.4289,16765.8194
2006-12-19 11:05:00,66.9,66.9,66.88,66.88,6706.327744726879,42.4226,42.4226,42.4099,42.4099,6706.3277
2006-12-19 11:10:00,66.88,66.89,66.84,66.84,3353.16387236344,42.4099,42.4162,42.3845,42.3845,3353.1639
2006-12-19 11:15:00,66.83,66.83,66.67,66.67,8761.492698756085,42.3782,42.3782,42.2767,42.2767,8761.4927
2006-12-19 11:20:00,66.68,66.71,66.64,66.71,8328.826392644673,42.283,42.3021,42.2577,42.3021,8328.8264
2006-12-19 11:25:00,66.72,66.73,66.66,66.66,5083.829096809086,42.3084,42.3148,42.2704,42.2704,5083.8291
2006-12-19 11:30:00,66.66,66.68,66.61,66.61,17955.65170362358,42.2704,42.283,42.2387,42.2387,17955.6517
2006-12-19 11:35:00,66.62,66.62,66.56,66.58,8545.159545700379,42.245,42.245,42.207,42.2196,8545.1595
2006-12-19 11:40:00,66.57,66.6,66.57,66.59,3244.9972958355866,42.2133,42.2323,42.2133,42.226,3244.9973
2006-12-19 11:45:00,66.59,66.65,66.59,66.65,14277.98810167658,42.226,42.264,42.226,42.264,14277.9881
2006-12-19 11:50:00,66.65,66.65,66.57,66.58,3136.830719307734,42.264,42.264,42.2133,42.2196,3136.8307
2006-12-19 11:55:00,66.58,66.61,66.56,66.61,3028.664142779881,42.2196,42.2387,42.207,42.2387,3028.6641
2006-12-19 12:00:00,66.62,66.73,66.62,66.7,5408.328826392644,42.245,42.3148,42.245,42.2957,5408.3288
2006-12-19 12:05:00,66.7,66.7,66.6,66.6,16333.153055705789,42.2957,42.2957,42.2323,42.2323,16333.1531
2006-12-19 12:10:00,66.58,66.59,66.58,66.59,1406.1654948620876,42.2196,42.226,42.2196,42.226,1406.1655
2006-12-19 12:15:00,66.59,66.59,66.51,66.53,6814.494321254732,42.226,42.226,42.1752,42.1879,6814.4943
2006-12-19 12:20:00,66.54,66.61,66.54,66.61,4975.662520281233,42.1943,42.2387,42.1943,42.2387,4975.6625
2006-12-19 12:25:00,66.63,66.67,66.61,66.67,2920.497566252028,42.2513,42.2767,42.2387,42.2767,2920.4976
2006-12-19 12:30:00,66.66,66.7,66.65,66.68,6489.994591671173,42.2704,42.2957,42.264,42.283,6489.9946
2006-12-19 12:35:00,66.69,66.71,66.66,66.66,6165.494862087615,42.2894,42.3021,42.2704,42.2704,6165.4949
2006-12-19 12:40:00,66.66,66.69,66.65,66.68,4002.163331530557,42.2704,42.2894,42.264,42.283,4002.1633
2006-12-19 12:45:00,66.68,66.7,66.68,66.7,757.1660356949702,42.283,42.2957,42.283,42.2957,757.166
2006-12-19 12:50:00,66.7,66.74,66.7,66.71,5516.495402920497,42.2957,42.3211,42.2957,42.3021,5516.4954
2006-12-19 12:55:00,66.7,66.7,66.67,66.68,5191.995673336939,42.2957,42.2957,42.2767,42.283,5191.9957
2006-12-19 13:00:00,66.69,66.69,66.67,66.67,1189.8323418063817,42.2894,42.2894,42.2767,42.2767,1189.8323
2006-12-19 13:05:00,66.68,66.68,66.66,66.66,2055.164954029205,42.283,42.283,42.2704,42.2704,2055.165
2006-12-19 13:10:00,66.64,66.68,66.64,66.68,2920.497566252028,42.2577,42.283,42.2577,42.283,2920.4976
2006-12-19 13:15:00,66.68,66.68,66.63,66.64,2163.3315305570577,42.283,42.283,42.2513,42.2577,2163.3315
2006-12-19 13:20:00,66.65,66.65,66.64,66.65,2487.8312601406165,42.264,42.264,42.2577,42.264,2487.8313
2006-12-19 13:25:00,66.65,66.65,66.6,66.61,2704.164413196322,42.264,42.264,42.2323,42.2387,2704.1644
2006-12-19 13:30:00,66.61,66.63,66.6,66.61,2271.4981070849108,42.2387,42.2513,42.2323,42.2387,2271.4981
2006-12-19 13:35:00,66.62,66.62,66.61,66.61,1946.998377501352,42.245,42.245,42.2387,42.2387,1946.9984
2006-12-19 13:40:00,66.61,66.68,66.6,66.68,4110.32990805841,42.2387,42.283,42.2323,42.283,4110.3299
2006-12-19 13:45:00,66.69,66.74,66.69,66.7,4651.162790697675,42.2894,42.3211,42.2894,42.2957,4651.1628
2006-12-19 13:50:00,66.7,66.7,66.68,66.69,2379.6646836127634,42.2957,42.2957,42.283,42.2894,2379.6647
2006-12-19 13:55:00,66.68,66.74,66.67,66.72,5732.828555976204,42.283,42.3211,42.2767,42.3084,5732.8286
2006-12-19 14:00:00,66.73,66.79,66.73,66.79,11357.490535424551,42.3148,42.3528,42.3148,42.3528,11357.4905
2006-12-19 14:05:00,66.79,66.89,66.79,66.82,17631.15197404002,42.3528,42.4162,42.3528,42.3718,17631.152
2006-12-19 14:10:00,66.81,66.81,66.79,66.81,8436.992969172525,42.3655,42.3655,42.3528,42.3655,8436.993
2006-12-19 14:15:00,66.81,66.85,66.78,66.79,8545.159545700379,42.3655,42.3908,42.3465,42.3528,8545.1595
2006-12-19 14:20:00,66.78,66.79,66.73,66.77,11465.657111952409,42.3465,42.3528,42.3148,42.3401,11465.6571
2006-12-19 14:25:00,66.76,66.77,66.69,66.76,9302.32558139535,42.3338,42.3401,42.2894,42.3338,9302.3256
2006-12-19 14:30:00,66.74,66.77,66.7,66.76,6706.327744726879,42.3211,42.3401,42.2957,42.3338,6706.3277
2006-12-19 14:35:00,66.75,66.77,66.72,66.75,4326.663061114115,42.3274,42.3401,42.3084,42.3274,4326.6631
2006-12-19 14:40:00,66.75,66.76,66.72,66.72,4326.663061114115,42.3274,42.3338,42.3084,42.3084,4326.6631
2006-12-19 14:45:00,66.73,66.73,66.66,66.67,8328.826392644673,42.3148,42.3148,42.2704,42.2767,8328.8264
2006-12-19 14:50:00,66.67,66.74,66.67,66.74,7030.8274743104375,42.2767,42.3211,42.2767,42.3211,7030.8275
2006-12-19 14:55:00,66.74,66.76,66.69,66.76,9518.658734451054,42.3211,42.3338,42.2894,42.3338,9518.6587
2006-12-19 15:00:00,66.77,66.79,66.72,66.76,9734.99188750676,42.3401,42.3528,42.3084,42.3338,9734.9919
2006-12-19 15:05:00,66.76,66.77,66.73,66.74,14277.98810167658,42.3338,42.3401,42.3148,42.3211,14277.9881
2006-12-19 15:10:00,66.75,66.84,66.74,66.81,12763.656030286642,42.3274,42.3845,42.3211,42.3655,12763.656
2006-12-19 15:15:00,66.8,66.8,66.76,66.8,8220.65981611682,42.3591,42.3591,42.3338,42.3591,8220.6598
2006-12-19 15:20:00,66.81,66.81,66.75,66.77,2812.330989724175,42.3655,42.3655,42.3274,42.3401,2812.331
2006-12-19 15:25:00,66.77,66.82,66.77,66.79,3569.4970254191453,42.3401,42.3718,42.3401,42.3528,3569.497
2006-12-19 15:30:00,66.78,66.8,66.76,66.8,6598.161168199026,42.3465,42.3591,42.3338,42.3591,6598.1612
2006-12-19 15:35:00,66.8,66.81,66.8,66.81,6489.994591671173,42.3591,42.3655,42.3591,42.3655,6489.9946
2006-12-19 15:40:00,66.8,66.83,66.78,66.78,5732.828555976204,42.3591,42.3782,42.3465,42.3465,5732.8286
2006-12-19 15:45:00,66.8,66.8,66.74,66.76,8653.32612222823,42.3591,42.3591,42.3211,42.3338,8653.3261
2006-12-19 15:50:00,66.77,66.82,66.68,66.69,33747.9718766901,42.3401,42.3718,42.283,42.2894,33747.9719
2006-12-19 15:55:00,66.68,66.71,66.62,66.71,35911.30340724716,42.283,42.3021,42.245,42.3021,35911.3034
2006-12-20 09:30:00,66.73,66.82,66.64,66.64,11357.490535424551,42.3148,42.3718,42.2577,42.2577,11357.4905
2006-12-20 09:35:00,66.64,66.64,66.58,66.59,5408.328826392644,42.2577,42.2577,42.2196,42.226,5408.3288
2006-12-20 09:40:00,66.56,66.75,66.51,66.66,5840.995132504056,42.207,42.3274,42.1752,42.2704,5840.9951
2006-12-20 09:45:00,66.66,66.69,66.57,66.58,9626.825310978908,42.2704,42.2894,42.2133,42.2196,9626.8253
2006-12-20 09:50:00,66.57,66.62,66.56,66.6,11790.156841535963,42.2133,42.245,42.207,42.2323,11790.1568
2006-12-20 09:55:00,66.61,66.66,66.58,66.62,15359.65386695511,42.2387,42.2704,42.2196,42.245,15359.6539
2006-12-20 10:00:00,66.62,66.75,66.61,66.75,5949.161709031909,42.245,42.3274,42.2387,42.3274,5949.1617
2006-12-20 10:05:00,66.76,66.78,66.67,66.67,3677.6636019469984,42.3338,42.3465,42.2767,42.2767,3677.6636
2006-12-20 10:10:00,66.67,66.78,66.67,66.78,3461.3304488912927,42.2767,42.3465,42.2767,42.3465,3461.3304
2006-12-20 10:15:00,66.8,66.83,66.79,66.81,10275.824770146024,42.3591,42.3782,42.3528,42.3655,10275.8248
2006-12-20 10:20:00,66.8,66.82,66.79,66.81,5408.328826392644,42.3591,42.3718,42.3528,42.3655,5408.3288
2006-12-20 10:25:00,66.79,66.8,66.75,66.77,2487.8312601406165,42.3528,42.3591,42.3274,42.3401,2487.8313
2006-12-20 10:30:00,66.75,66.84,66.73,66.73,6489.994591671173,42.3274,42.3845,42.3148,42.3148,6489.9946
2006-12-20 10:35:00,66.71,66.8,66.71,66.8,3244.9972958355866,42.3021,42.3591,42.3021,42.3591,3244.9973
2006-12-20 10:40:00,66.81,66.84,66.79,66.84,5408.328826392644,42.3655,42.3845,42.3528,42.3845,5408.3288
2006-12-20 10:45:00,66.84,66.88,66.83,66.88,2812.330989724175,42.3845,42.4099,42.3782,42.4099,2812.331
2006-12-20 10:50:00,66.89,66.93,66.83,66.92,10059.491617090318,42.4162,42.4416,42.3782,42.4352,10059.4916
2006-12-20 10:55:00,66.94,66.95,66.91,66.94,4542.9962141698215,42.4479,42.4543,42.4289,42.4479,4542.9962
2006-12-20 11:00:00,66.94,66.98,66.91,66.91,10059.491617090318,42.4479,42.4733,42.4289,42.4289,10059.4916
2006-12-20 11:05:00,66.9,66.92,66.89,66.9,8761.492698756085,42.4226,42.4352,42.4162,42.4226,8761.4927
2006-12-20 11:10:00,66.91,66.91,66.87,66.87,4867.49594375338,42.4289,42.4289,42.4035,42.4035,4867.4959
2006-12-20 11:15:00,66.88,66.88,66.83,66.84,3569.4970254191453,42.4099,42.4099,42.3782,42.3845,3569.497
2006-12-20 11:20:00,66.86,66.89,66.84,66.84,6706.327744726879,42.3972,42.4162,42.3845,42.3845,6706.3277
2006-12-20 11:25:00,66.84,66.84,66.81,66.82,5300.162249864791,42.3845,42.3845,42.3655,42.3718,5300.1622
2006-12-20 11:30:00,66.83,66.84,66.79,66.79,6273.661438615468,42.3782,42.3845,42.3528,42.3528,6273.6614
2006-12-20 11:35:00,66.81,66.81,66.79,66.81,5300.162249864791,42.3655,42.3655,42.3528,42.3655,5300.1622
2006-12-20 11:40:00,66.8,66.8,66.76,66.78,4110.32990805841,42.3591,42.3591,42.3338,42.3465,4110.3299
2006-12-20 11:45:00,66.78,66.78,66.77,66.77,3461.3304488912927,42.3465,42.3465,42.3401,42.3401,3461.3304
2006-12-20 11:50:00,66.77,66.78,66.74,66.75,5300.162249864791,42.3401,42.3465,42.3211,42.3274,5300.1622
2006-12-20 11:55:00,66.76,66.79,66.75,66.78,3244.9972958355866,42.3338,42.3528,42.3274,42.3465,3244.9973
2006-12-20 12:00:00,66.78,66.8,66.77,66.79,3244.9972958355866,42.3465,42.3591,42.3401,42.3528,3244.9973
2006-12-20 12:05:00,66.79,66.79,66.76,66.77,4651.162790697675,42.3528,42.3528,42.3338,42.3401,4651.1628
2006-12-20 12:10:00,66.77,66.77,66.73,66.74,5083.829096809086,42.3401,42.3401,42.3148,42.3211,5083.8291
2006-12-20 12:15:00,66.74,66.74,66.71,66.71,5191.995673336939,42.3211,42.3211,42.3021,42.3021,5191.9957
2006-12-20 12:20:00,66.72,66.74,66.7,66.7,4218.496484586262,42.3084,42.3211,42.2957,42.2957,4218.4965
2006-12-20 12:25:00,66.7,66.75,66.69,66.75,10816.657652785289,42.2957,42.3274,42.2894,42.3274,10816.6577
2006-12-20 12:30:00,66.78,66.78,66.75,66.75,2163.3315305570577,42.3465,42.3465,42.3274,42.3274,2163.3315
2006-12-20 12:35:00,66.76,66.79,66.75,66.79,1946.998377501352,42.3338,42.3528,42.3274,42.3528,1946.9984
2006-12-20 12:40:00,66.79,66.79,66.78,66.79,2163.3315305570577,42.3528,42.3528,42.3465,42.3528,2163.3315
2006-12-20 12:45:00,66.79,66.79,66.77,66.77,1622.4986479177933,42.3528,42.3528,42.3401,42.3401,1622.4986
2006-12-20 12:50:00,66.78,66.78,66.76,66.77,1946.998377501352,42.3465,42.3465,42.3338,42.3401,1946.9984
2006-12-20 12:55:00,66.79,66.8,66.78,66.78,2379.6646836127634,42.3528,42.3591,42.3465,42.3465,2379.6647
2006-12-20 13:00:00,66.8,66.82,66.8,66.82,3353.16387236344,42.3591,42.3718,42.3591,42.3718,3353.1639
2006-12-20 13:05:00,66.82,66.82,66.79,66.79,2163.3315305570577,42.3718,42.3718,42.3528,42.3528,2163.3315
2006-12-20 13:10:00,66.79,66.79,66.71,66.74,4326.663061114115,42.3528,42.3528,42.3021,42.3211,4326.6631
2006-12-20 13:15:00,66.72,66.72,66.68,66.69,4975.662520281233,42.3084,42.3084,42.283,42.2894,4975.6625
2006-12-20 13:20:00,66.68,66.69,66.67,66.67,1406.1654948620876,42.283,42.2894,42.2767,42.2767,1406.1655
2006-12-20 13:25:00,66.66,66.71,66.66,66.71,2704.164413196322,42.2704,42.3021,42.2704,42.3021,2704.1644
2006-12-20 13:30:00,66.69,66.69,66.68,66.69,1297.9989183342348,42.2894,42.2894,42.283,42.2894,1297.9989
2006-12-20 13:35:00,66.67,66.67,66.62,66.64,5408.328826392644,42.2767,42.2767,42.245,42.2577,5408.3288
2006-12-20 13:40:00,66.63,66.65,66.62,66.65,3244.9972958355866,42.2513,42.264,42.245,42.264,3244.9973
2006-12-20 13:45:00,66.65,66.65,66.62,66.65,1406.1654948620876,42.264,42.264,42.245,42.264,1406.1655
2006-12-20 13:50:00,66.65,66.65,66.63,66.65,1514.3320713899404,42.264,42.264,42.2513,42.264,1514.3321
2006-12-20 13:55:00,66.63,66.67,66.63,66.67,2055.164954029205,42.2513,42.2767,42.2513,42.2767,2055.165
2006-12-20 14:00:00,66.67,66.69,66.66,66.67,8436.992969172525,42.2767,42.2894,42.2704,42.2767,8436.993
2006-12-20 14:05:00,66.7,66.71,66.67,66.67,3785.830178474851,42.2957,42.3021,42.2767,42.2767,3785.8302
2006-12-20 14:10:00,66.68,66.73,66.68,66.72,4867.49594375338,42.283,42.3148,42.283,42.3084,4867.4959
2006-12-20 14:15:00,66.72,66.78,66.69,66.7,11141.157382368849,42.3084,42.3465,42.2894,42.2957,11141.1574
2006-12-20 14:20:00,66.7,66.71,66.67,66.67,27798.8101676582,42.2957,42.3021,42.2767,42.2767,27798.8102
2006-12-20 14:25:00,66.69,66.72,66.68,66.72,5949.161709031909,42.2894,42.3084,42.283,42.3084,5949.1617
2006-12-20 14:30:00,66.72,66.76,66.66,66.67,6489.994591671173,42.3084,42.3338,42.2704,42.2767,6489.9946
2006-12-20 14:35:00,66.67,66.68,66.67,66.67,3244.9972958355866,42.2767,42.283,42.2767,42.2767,3244.9973
2006-12-20 14:40:00,66.68,66.69,66.68,66.68,3569.4970254191453,42.283,42.2894,42.283,42.283,3569.497
2006-12-20 14:45:00,66.69,66.7,66.68,66.7,7463.49378042185,42.2894,42.2957,42.283,42.2957,7463.4938
2006-12-20 14:50:00,66.7,66.73,66.69,66.7,17198.48566792861,42.2957,42.3148,42.2894,42.2957,17198.4857
2006-12-20 14:55:00,66.71,66.73,66.71,66.71,7679.826933477555,42.3021,42.3148,42.3021,42.3021,7679.8269
2006-12-20 15:00:00,66.72,66.72,66.68,66.68,16982.152514872905,42.3084,42.3084,42.283,42.283,16982.1525
2006-12-20 15:05:00,66.68,66.69,66.66,66.67,6489.994591671173,42.283,42.2894,42.2704,42.2767,6489.9946
2006-12-20 15:10:00,66.67,66.71,66.67,66.7,8112.493239588966,42.2767,42.3021,42.2767,42.2957,8112.4932
2006-12-20 15:15:00,66.7,66.7,66.67,66.68,8004.326663061114,42.2957,42.2957,42.2767,42.283,8004.3267
2006-12-20 15:20:00,66.68,66.7,66.67,66.69,2595.997836668469,42.283,42.2957,42.2767,42.2894,2595.9978
2006-12-20 15:25:00,66.7,66.7,66.68,66.7,20443.4829637642,42.2957,42.2957,42.283,42.2957,20443.483
2006-12-20 15:30:00,66.69,66.7,66.68,66.7,8869.659275283937,42.2894,42.2957,42.283,42.2957,8869.6593
2006-12-20 15:35:00,66.7,66.7,66.66,66.69,4110.32990805841,42.2957,42.2957,42.2704,42.2894,4110.3299
2006-12-20 15:40:00,66.68,66.7,66.67,66.69,8328.826392644673,42.283,42.2957,42.2767,42.2894,8328.8264
2006-12-20 15:45:00,66.69,66.69,66.65,66.65,4867.49594375338,42.2894,42.2894,42.264,42.264,4867.4959
2006-12-20 15:50:00,66.67,66.67,66.62,66.65,11357.490535424551,42.2767,42.2767,42.245,42.264,11357.4905
2006-12-20 15:55:00,66.66,66.73,66.64,66.72,53650.62195781504,42.2704,42.3148,42.2577,42.3084,53650.622
2006-12-21 09:30:00,66.7,66.7,66.32,66.34,20984.31584640346,42.2957,42.2957,42.0548,42.0674,20984.3158
2006-12-21 09:35:00,66.34,66.45,66.33,66.33,9734.99188750676,42.0674,42.1372,42.0611,42.0611,9734.9919
2006-12-21 09:40:00,66.34,66.49,66.34,66.49,11357.490535424551,42.0674,42.1626,42.0674,42.1626,11357.4905
2006-12-21 09:45:00,66.49,66.51,66.31,66.31,13845.32179556517,42.1626,42.1752,42.0484,42.0484,13845.3218
2006-12-21 09:50:00,66.31,66.45,66.31,66.44,13196.322336398052,42.0484,42.1372,42.0484,42.1309,13196.3223
2006-12-21 09:55:00,66.44,66.47,66.43,66.47,13304.488912925906,42.1309,42.1499,42.1245,42.1499,13304.4889
2006-12-21 10:00:00,66.47,66.49,66.38,66.49,15467.820443482964,42.1499,42.1626,42.0928,42.1626,15467.8204
2006-12-21 10:05:00,66.49,66.55,66.49,66.55,4542.9962141698215,42.1626,42.2006,42.1626,42.2006,4542.9962
2006-12-21 10:10:00,66.55,66.6,66.54,66.55,8436.992969172525,42.2006,42.2323,42.1943,42.2006,8436.993
2006-12-21 10:15:00,66.54,66.58,66.54,66.55,10275.824770146024,42.1943,42.2196,42.1943,42.2006,10275.8248
2006-12-21 10:20:00,66.56,66.6,66.56,66.56,5949.161709031909,42.207,42.2323,42.207,42.207,5949.1617
2006-12-21 10:25:00,66.56,66.62,66.49,66.53,16549.486208761493,42.207,42.245,42.1626,42.1879,16549.4862
2006-12-21 10:30:00,66.53,66.54,66.52,66.53,9843.158464034614,42.1879,42.1943,42.1816,42.1879,9843.1585
2006-12-21 10:35:00,66.53,66.6,66.53,66.59,19361.817198485667,42.1879,42.2323,42.1879,42.226,19361.8172
2006-12-21 10:40:00,66.59,66.64,66.56,66.59,4002.163331530557,42.226,42.2577,42.207,42.226,4002.1633
2006-12-21 10:45:00,66.58,66.66,66.58,66.64,13628.988642509465,42.2196,42.2704,42.2196,42.2577,13628.9886
2006-12-21 10:50:00,66.61,66.66,66.61,66.63,15035.154137371552,42.2387,42.2704,42.2387,42.2513,15035.1541
2006-12-21 10:55:00,66.64,66.66,66.58,66.64,24553.812871822607,42.2577,42.2704,42.2196,42.2577,24553.8129
2006-12-21 11:00:00,66.64,66.65,66.61,66.61,4218.496484586262,42.2577,42.264,42.2387,42.2387,4218.4965
2006-12-21 11:05:00,66.6,66.66,66.6,66.66,9410.4921579232,42.2323,42.2704,42.2323,42.2704,9410.4922
2006-12-21 11:10:00,66.67,66.67,66.64,66.67,1838.8318009734992,42.2767,42.2767,42.2577,42.2767,1838.8318
2006-12-21 11:15:00,66.67,66.67,66.65,66.67,4434.8296376419685,42.2767,42.2767,42.264,42.2767,4434.8296
2006-12-21 11:20:00,66.67,66.76,66.67,66.75,7571.660356949702,42.2767,42.3338,42.2767,42.3274,7571.6604
2006-12-21 11:25:00,66.75,66.82,66.68,66.69,12114.656571119524,42.3274,42.3718,42.283,42.2894,12114.6566
2006-12-21 11:30:00,66.69,66.69,66.65,66.65,7355.327203893997,42.2894,42.2894,42.264,42.264,7355.3272
2006-12-21 11:35:00,66.66,66.7,66.66,66.69,7787.993510005408,42.2704,42.2957,42.2704,42.2894,7787.9935
2006-12-21 11:40:00,66.7,66.76,66.7,66.76,9951.325040562466,42.2957,42.3338,42.2957,42.3338,9951.325
2006-12-21 11:45:00,66.76,66.76,66.73,66.73,9194.159004867495,42.3338,42.3338,42.3148,42.3148,9194.159
2006-12-21 11:50:00,66.73,66.73,66.73,66.73,5191.995673336939,42.3148,42.3148,42.3148,42.3148,5191.9957
2006-12-21 11:55:00,66.73,66.76,66.73,66.75,22606.814494321254,42.3148,42.3338,42.3148,42.3274,22606.8145
2006-12-21 12:00:00,66.75,66.76,66.62,66.62,31584.640346133045,42.3274,42.3338,42.245,42.245,31584.6403
2006-12-21 12:05:00,66.63,66.66,66.55,66.56,18280.15143320714,42.2513,42.2704,42.2006,42.207,18280.1514
2006-12-21 12:10:00,66.55,66.55,66.49,66.5,5732.828555976204,42.2006,42.2006,42.1626,42.1689,5732.8286
2006-12-21 12:15:00,66.5,66.52,66.24,66.25,49540.29204975662,42.1689,42.1816,42.004,42.0104,49540.292
2006-12-21 12:20:00,66.26,66.29,66.18,66.29,14169.821525148727,42.0167,42.0357,41.966,42.0357,14169.8215
2006-12-21 12:25:00,66.28,66.28,66.13,66.22,31800.97349918875,42.0294,42.0294,41.9343,41.9914,31800.9735
2006-12-21 12:30:00,66.23,66.29,66.13,66.16,19686.316928069227,41.9977,42.0357,41.9343,41.9533,19686.3169
2006-12-21 12:35:00,66.16,66.18,66.13,66.13,15359.65386695511,41.9533,41.966,41.9343,41.9343,15359.6539
2006-12-21 12:40:00,66.14,66.15,66.1,66.1,10600.324499729582,41.9406,41.947,41.9153,41.9153,10600.3245
2006-12-21 12:45:00,66.1,66.1,66.05,66.08,13088.1557598702,41.9153,41.9153,41.8835,41.9026,13088.1558
2006-12-21 12:50:00,66.08,66.12,66.08,66.11,9734.99188750676,41.9026,41.9279,41.9026,41.9216,9734.9919
2006-12-21 12:55:00,66.11,66.12,66.1,66.1,4975.662520281233,41.9216,41.9279,41.9153,41.9153,4975.6625
2006-12-21 13:00:00,66.09,66.09,65.98,65.98,14494.321254732287,41.9089,41.9089,41.8392,41.8392,14494.3213
2006-12-21 13:05:00,65.98,66.06,65.98,66.06,18496.484586262843,41.8392,41.8899,41.8392,41.8899,18496.4846
2006-12-21 13:10:00,66.06,66.09,66.06,66.09,10924.824229313142,41.8899,41.9089,41.8899,41.9089,10924.8242
2006-12-21 13:15:00,66.08,66.1,66.06,66.06,13520.82206598161,41.9026,41.9153,41.8899,41.8899,13520.8221
2006-12-21 13:20:00,66.06,66.11,66.06,66.1,14277.98810167658,41.8899,41.9216,41.8899,41.9153,14277.9881
2006-12-21 13:25:00,66.11,66.11,66.06,66.08,19145.484045429963,41.9216,41.9216,41.8899,41.9026,19145.484
2006-12-21 13:30:00,66.09,66.12,65.98,66.0,37750.13520822066,41.9089,41.9279,41.8392,41.8518,37750.1352
2006-12-21 13:35:00,66.01,66.03,65.95,66.0,23147.64737696052,41.8582,41.8709,41.8201,41.8518,23147.6474
2006-12-21 13:40:00,66.0,66.02,65.99,66.01,8653.32612222823,41.8518,41.8645,41.8455,41.8582,8653.3261
2006-12-21 13:45:00,66.01,66.01,65.95,65.97,8545.159545700379,41.8582,41.8582,41.8201,41.8328,8545.1595
2006-12-21 13:50:00,65.97,66.0,65.91,65.92,8112.493239588966,41.8328,41.8518,41.7948,41.8011,8112.4932
2006-12-21 13:55:00,65.9,65.92,65.9,65.91,9951.325040562466,41.7884,41.8011,41.7884,41.7948,9951.325
2006-12-21 14:00:00,65.89,65.89,65.87,65.89,7571.660356949702,41.7821,41.7821,41.7694,41.7821,7571.6604
2006-12-21 14:05:00,65.89,65.94,65.89,65.93,8220.65981611682,41.7821,41.8138,41.7821,41.8075,8220.6598
2006-12-21 14:10:00,65.94,65.99,65.94,65.98,4326.663061114115,41.8138,41.8455,41.8138,41.8392,4326.6631
2006-12-21 14:15:00,65.99,66.01,65.98,66.01,8869.659275283937,41.8455,41.8582,41.8392,41.8582,8869.6593
2006-12-21 14:20:00,66.03,66.07,66.0,66.05,23472.14710654408,41.8709,41.8962,41.8518,41.8835,23472.1471
2006-12-21 14:25:00,66.05,66.12,66.05,66.11,18171.98485667929,41.8835,41.9279,41.8835,41.9216,18171.9849
2006-12-21 14:30:00,66.1,66.16,66.1,66.13,30719.30773391022,41.9153,41.9533,41.9153,41.9343,30719.3077
2006-12-21 14:35:00,66.13,66.16,66.01,66.01,19794.48350459708,41.9343,41.9533,41.8582,41.8582,19794.4835
2006-12-21 14:40:00,66.01,66.02,65.94,65.97,23796.646836127635,41.8582,41.8645,41.8138,41.8328,23796.6468
2006-12-21 14:45:00,65.96,66.47,65.91,65.93,15035.154137371552,41.8265,42.1499,41.7948,41.8075,15035.1541
2006-12-21 14:50:00,65.93,65.94,65.85,65.88,9843.158464034614,41.8075,41.8138,41.7567,41.7757,9843.1585
2006-12-21 14:55:00,65.88,65.91,65.84,65.88,16549.486208761493,41.7757,41.7948,41.7504,41.7757,16549.4862
2006-12-21 15:00:00,65.88,65.89,65.86,65.88,14602.48783126014,41.7757,41.7821,41.7631,41.7757,14602.4878
2006-12-21 15:05:00,65.88,65.9,65.86,65.87,17414.818820984314,41.7757,41.7884,41.7631,41.7694,17414.8188
2006-12-21 15:10:00,65.88,65.92,65.88,65.9,12439.156300703082,41.7757,41.8011,41.7757,41.7884,12439.1563
2006-12-21 15:15:00,65.91,65.91,65.8,65.84,10059.491617090318,41.7948,41.7948,41.725,41.7504,10059.4916
2006-12-21 15:20:00,65.85,65.9,65.84,65.9,6922.660897782585,41.7567,41.7884,41.7504,41.7884,6922.6609
2006-12-21 15:25:00,65.91,65.96,65.91,65.93,5516.495402920497,41.7948,41.8265,41.7948,41.8075,5516.4954
2006-12-21 15:30:00,65.92,65.92,65.9,65.91,6489.994591671173,41.8011,41.8011,41.7884,41.7948,6489.9946
2006-12-21 15:35:00,65.91,65.92,65.89,65.9,8869.659275283937,41.7948,41.8011,41.7821,41.7884,8869.6593
2006-12-21 15:40:00,65.9,65.91,65.84,65.89,13304.488912925906,41.7884,41.7948,41.7504,41.7821,13304.4889
2006-12-21 15:45:00,65.89,65.92,65.84,65.84,8112.493239588966,41.7821,41.8011,41.7504,41.7504,8112.4932
2006-12-21 15:50:00,65.85,65.88,65.82,65.88,23688.480259599783,41.7567,41.7757,41.7377,41.7757,23688.4803
2006-12-21 15:55:00,65.89,65.93,65.85,65.86,44997.2958355868,41.7821,41.8075,41.7567,41.7631,44997.2958
2006-12-22 09:30:00,65.9,66.01,65.73,65.79,18496.484586262843,41.7884,41.8582,41.6806,41.7187,18496.4846
2006-12-22 09:35:00,65.84,65.94,65.82,65.93,4434.8296376419685,41.7504,41.8138,41.7377,41.8075,4434.8296
2006-12-22 09:40:00,65.91,65.93,65.65,65.69,14710.654407787992,41.7948,41.8075,41.6299,41.6553,14710.6544
2006-12-22 09:45:00,65.69,65.76,65.66,65.72,8112.493239588966,41.6553,41.6997,41.6362,41.6743,8112.4932
2006-12-22 09:50:00,65.72,65.78,65.71,65.76,4110.32990805841,41.6743,41.7123,41.6679,41.6997,4110.3299
2006-12-22 09:55:00,65.76,65.76,65.66,65.66,4218.496484586262,41.6997,41.6997,41.6362,41.6362,4218.4965
2006-12-22 10:00:00,65.66,65.68,65.56,65.56,7896.160086533261,41.6362,41.6489,41.5728,41.5728,7896.1601
2006-12-22 10:05:00,65.57,65.59,65.48,65.48,13412.655489453758,41.5792,41.5919,41.5221,41.5221,13412.6555
2006-12-22 10:10:00,65.49,65.64,65.49,65.57,12222.823147647376,41.5284,41.6236,41.5284,41.5792,12222.8231
2006-12-22 10:15:00,65.57,65.57,65.49,65.53,6598.161168199026,41.5792,41.5792,41.5284,41.5538,6598.1612
2006-12-22 10:20:00,65.55,65.55,65.52,65.53,5840.995132504056,41.5665,41.5665,41.5475,41.5538,5840.9951
2006-12-22 10:25:00,65.53,65.6,65.43,65.57,9518.658734451054,41.5538,41.5982,41.4904,41.5792,9518.6587
2006-12-22 10:30:00,65.57,65.6,65.52,65.56,9410.4921579232,41.5792,41.5982,41.5475,41.5728,9410.4922
2006-12-22 10:35:00,65.56,65.57,65.53,65.57,11249.3239588967,41.5728,41.5792,41.5538,41.5792,11249.324
2006-12-22 10:40:00,65.57,65.57,65.52,65.52,5732.828555976204,41.5792,41.5792,41.5475,41.5475,5732.8286
2006-12-22 10:45:00,65.51,65.55,65.45,65.54,7355.327203893997,41.5411,41.5665,41.5031,41.5601,7355.3272
2006-12-22 10:50:00,65.54,65.55,65.49,65.51,6381.828015143321,41.5601,41.5665,41.5284,41.5411,6381.828
2006-12-22 10:55:00,65.51,65.51,65.45,65.45,5949.161709031909,41.5411,41.5411,41.5031,41.5031,5949.1617
2006-12-22 11:00:00,65.42,65.5,65.42,65.49,10492.15792320173,41.4841,41.5348,41.4841,41.5284,10492.1579
2006-12-22 11:05:00,65.49,65.56,65.47,65.56,17631.15197404002,41.5284,41.5728,41.5158,41.5728,17631.152
2006-12-22 11:10:00,65.55,65.55,65.48,65.52,8112.493239588966,41.5665,41.5665,41.5221,41.5475,8112.4932
2006-12-22 11:15:00,65.52,65.52,65.45,65.49,6814.494321254732,41.5475,41.5475,41.5031,41.5284,6814.4943
2006-12-22 11:20:00,65.49,65.5,65.41,65.42,12763.656030286642,41.5284,41.5348,41.4777,41.4841,12763.656
2006-12-22 11:25:00,65.43,65.45,65.39,65.45,8653.32612222823,41.4904,41.5031,41.465,41.5031,8653.3261
2006-12-22 11:30:00,65.45,65.48,65.43,65.48,7679.826933477555,41.5031,41.5221,41.4904,41.5221,7679.8269
2006-12-22 11:35:00,65.48,65.52,65.47,65.5,18496.484586262843,41.5221,41.5475,41.5158,41.5348,18496.4846
2006-12-22 11:40:00,65.48,65.53,65.45,65.51,10816.657652785289,41.5221,41.5538,41.5031,41.5411,10816.6577
2006-12-22 11:45:00,65.51,65.51,65.43,65.44,2704.164413196322,41.5411,41.5411,41.4904,41.4967,2704.1644
2006-12-22 11:50:00,65.45,65.46,65.43,65.46,4434.8296376419685,41.5031,41.5094,41.4904,41.5094,4434.8296
2006-12-22 11:55:00,65.46,65.47,65.41,65.41,1730.6652244456463,41.5094,41.5158,41.4777,41.4777,1730.6652
2006-12-22 12:00:00,65.38,65.38,65.31,65.34,11032.990805840996,41.4587,41.4587,41.4143,41.4333,11032.9908
2006-12-22 12:05:00,65.34,65.36,65.33,65.33,7679.826933477555,41.4333,41.446,41.427,41.427,7679.8269
2006-12-22 12:10:00,65.33,65.38,65.28,65.3,7030.8274743104375,41.427,41.4587,41.3953,41.408,7030.8275
2006-12-22 12:15:00,65.3,65.3,65.27,65.27,3244.9972958355866,41.408,41.408,41.3889,41.3889,3244.9973
2006-12-22 12:20:00,65.27,65.31,65.27,65.27,4002.163331530557,41.3889,41.4143,41.3889,41.3889,4002.1633
2006-12-22 12:25:00,65.28,65.3,65.26,65.28,11573.82368848026,41.3953,41.408,41.3826,41.3953,11573.8237
2006-12-22 12:30:00,65.26,65.27,65.23,65.25,6489.994591671173,41.3826,41.3889,41.3636,41.3763,6489.9946
2006-12-22 12:35:00,65.24,65.27,65.21,65.22,11573.82368848026,41.3699,41.3889,41.3509,41.3572,11573.8237
2006-12-22 12:40:00,65.22,65.25,65.19,65.25,21957.815035154137,41.3572,41.3763,41.3382,41.3763,21957.815
2006-12-22 12:45:00,65.26,65.27,65.24,65.27,4434.8296376419685,41.3826,41.3889,41.3699,41.3889,4434.8296
2006-12-22 12:50:00,65.27,65.27,65.2,65.21,10924.824229313142,41.3889,41.3889,41.3445,41.3509,10924.8242
2006-12-22 12:55:00,65.2,65.25,65.2,65.2,3785.830178474851,41.3445,41.3763,41.3445,41.3445,3785.8302
2006-12-22 13:00:00,65.2,65.22,65.18,65.18,2595.997836668469,41.3445,41.3572,41.3319,41.3319,2595.9978
2006-12-22 13:05:00,65.19,65.21,65.17,65.21,5732.828555976204,41.3382,41.3509,41.3255,41.3509,5732.8286
2006-12-22 13:10:00,65.22,65.24,65.18,65.21,4759.329367225527,41.3572,41.3699,41.3319,41.3509,4759.3294
2006-12-22 13:15:00,65.22,65.29,65.22,65.29,6489.994591671173,41.3572,41.4016,41.3572,41.4016,6489.9946
2006-12-22 13:20:00,65.29,65.29,65.24,65.26,9951.325040562466,41.4016,41.4016,41.3699,41.3826,9951.325
2006-12-22 13:25:00,65.26,65.29,65.23,65.24,9302.32558139535,41.3826,41.4016,41.3636,41.3699,9302.3256
2006-12-22 13:30:00,65.25,65.29,65.24,65.24,7463.49378042185,41.3763,41.4016,41.3699,41.3699,7463.4938
2006-12-22 13:35:00,65.25,65.27,65.2,65.21,13628.988642509465,41.3763,41.3889,41.3445,41.3509,13628.9886
2006-12-22 13:40:00,65.21,65.23,65.16,65.22,28664.14277988101,41.3509,41.3636,41.3192,41.3572,28664.1428
2006-12-22 13:45:00,65.21,65.26,65.21,65.26,4542.9962141698215,41.3509,41.3826,41.3509,41.3826,4542.9962
2006-12-22 13:50:00,65.26,65.27,65.25,65.27,7571.660356949702,41.3826,41.3889,41.3763,41.3889,7571.6604
2006-12-22 13:55:00,65.27,65.29,65.25,65.28,13520.82206598161,41.3889,41.4016,41.3763,41.3953,13520.8221
2006-12-22 14:00:00,65.28,65.28,65.22,65.23,4651.162790697675,41.3953,41.3953,41.3572,41.3636,4651.1628
2006-12-22 14:05:00,65.24,65.27,65.24,65.26,5840.995132504056,41.3699,41.3889,41.3699,41.3826,5840.9951
2006-12-22 14:10:00,65.26,65.29,65.22,65.24,7463.49378042185,41.3826,41.4016,41.3572,41.3699,7463.4938
2006-12-22 14:15:00,65.24,65.26,65.22,65.26,3893.996755002704,41.3699,41.3826,41.3572,41.3826,3893.9968
2006-12-22 14:20:00,65.26,65.29,65.23,65.24,11357.490535424551,41.3826,41.4016,41.3636,41.3699,11357.4905
2006-12-22 14:25:00,65.24,65.24,65.2,65.2,6273.661438615468,41.3699,41.3699,41.3445,41.3445,6273.6614
2006-12-22 14:30:00,65.2,65.21,65.18,65.2,6489.994591671173,41.3445,41.3509,41.3319,41.3445,6489.9946
2006-12-22 14:35:00,65.21,65.23,65.2,65.22,6057.328285559762,41.3509,41.3636,41.3445,41.3572,6057.3283
2006-12-22 14:40:00,65.23,65.24,65.19,65.22,8436.992969172525,41.3636,41.3699,41.3382,41.3572,8436.993
2006-12-22 14:45:00,65.23,65.25,65.2,65.23,12330.98972417523,41.3636,41.3763,41.3445,41.3636,12330.9897
2006-12-22 14:50:00,65.23,65.27,65.23,65.26,6706.327744726879,41.3636,41.3889,41.3636,41.3826,6706.3277
2006-12-22 14:55:00,65.26,65.27,65.23,65.24,11790.156841535963,41.3826,41.3889,41.3636,41.3699,11790.1568
2006-12-22 15:00:00,65.23,65.27,65.23,65.25,7679.826933477555,41.3636,41.3889,41.3636,41.3763,7679.8269
2006-12-22 15:05:00,65.26,65.26,65.24,65.26,7463.49378042185,41.3826,41.3826,41.3699,41.3826,7463.4938
2006-12-22 15:10:00,65.25,65.27,65.24,65.27,8436.992969172525,41.3763,41.3889,41.3699,41.3889,8436.993
2006-12-22 15:15:00,65.28,65.33,65.25,65.33,26608.977825851813,41.3953,41.427,41.3763,41.427,26608.9778
2006-12-22 15:20:00,65.33,65.33,65.22,65.22,19145.484045429963,41.427,41.427,41.3572,41.3572,19145.484
2006-12-22 15:25:00,65.22,65.23,65.2,65.2,7463.49378042185,41.3572,41.3636,41.3445,41.3445,7463.4938
2006-12-22 15:30:00,65.2,65.22,65.19,65.2,14818.820984315846,41.3445,41.3572,41.3382,41.3445,14818.821
2006-12-22 15:35:00,65.19,65.22,65.18,65.18,18063.81828015144,41.3382,41.3572,41.3319,41.3319,18063.8183
2006-12-22 15:40:00,65.19,65.22,65.18,65.2,21525.148729042725,41.3382,41.3572,41.3319,41.3445,21525.1487
2006-12-22 15:45:00,65.2,65.2,65.17,65.17,24229.313142239047,41.3445,41.3445,41.3255,41.3255,24229.3131
2006-12-22 15:50:00,65.16,65.19,65.15,65.15,17955.65170362358,41.3192,41.3382,41.3128,41.3128,17955.6517
2006-12-22 15:55:00,65.17,65.21,65.15,65.15,23688.480259599783,41.3255,41.3509,41.3128,41.3128,23688.4803
2006-12-26 09:30:00,65.11,65.28,65.02,65.15,22498.6479177934,41.2875,41.3953,41.2304,41.3128,22498.6479
2006-12-26 09:35:00,65.16,65.2,65.08,65.08,6922.660897782585,41.3192,41.3445,41.2685,41.2685,6922.6609
2006-12-26 09:40:00,65.05,65.12,65.01,65.1,10167.658193618172,41.2494,41.2938,41.2241,41.2811,10167.6582
2006-12-26 09:45:00,65.1,65.2,65.1,65.16,6489.994591671173,41.2811,41.3445,41.2811,41.3192,6489.9946
2006-12-26 09:50:00,65.16,65.24,65.13,65.23,17631.15197404002,41.3192,41.3699,41.3002,41.3636,17631.152
2006-12-26 09:55:00,65.22,65.3,65.19,65.23,16441.31963223364,41.3572,41.408,41.3382,41.3636,16441.3196
2006-12-26 10:00:00,65.24,65.27,65.19,65.26,5191.995673336939,41.3699,41.3889,41.3382,41.3826,5191.9957
2006-12-26 10:05:00,65.26,65.27,65.24,65.27,5624.66197944835,41.3826,41.3889,41.3699,41.3889,5624.662
2006-12-26 10:10:00,65.27,65.29,65.24,65.29,5516.495402920497,41.3889,41.4016,41.3699,41.4016,5516.4954
2006-12-26 10:15:00,65.31,65.33,65.3,65.33,5083.829096809086,41.4143,41.427,41.408,41.427,5083.8291
2006-12-26 10:20:00,65.33,65.35,65.33,65.35,3353.16387236344,41.427,41.4397,41.427,41.4397,3353.1639
2006-12-26 10:25:00,65.35,65.42,65.35,65.38,8112.493239588966,41.4397,41.4841,41.4397,41.4587,8112.4932
2006-12-26 10:30:00,65.38,65.43,65.38,65.43,4326.663061114115,41.4587,41.4904,41.4587,41.4904,4326.6631
2006-12-26 10:35:00,65.45,65.46,65.44,65.46,4110.32990805841,41.5031,41.5094,41.4967,41.5094,4110.3299
2006-12-26 10:40:00,65.46,65.51,65.46,65.47,4110.32990805841,41.5094,41.5411,41.5094,41.5158,4110.3299
2006-12-26 10:45:00,65.48,65.52,65.45,65.52,5732.828555976204,41.5221,41.5475,41.5031,41.5475,5732.8286
2006-12-26 10:50:00,65.52,65.55,65.5,65.5,4975.662520281233,41.5475,41.5665,41.5348,41.5348,4975.6625
2006-12-26 10:55:00,65.51,65.55,65.51,65.55,7896.160086533261,41.5411,41.5665,41.5411,41.5665,7896.1601
2006-12-26 11:00:00,65.54,65.57,65.53,65.57,3353.16387236344,41.5601,41.5792,41.5538,41.5792,3353.1639
2006-12-26 11:05:00,65.57,65.6,65.56,65.57,7787.993510005408,41.5792,41.5982,41.5728,41.5792,7787.9935
2006-12-26 11:10:00,65.57,65.58,65.57,65.58,7138.994050838291,41.5792,41.5855,41.5792,41.5855,7138.9941
2006-12-26 11:15:00,65.58,65.59,65.57,65.58,3569.4970254191453,41.5855,41.5919,41.5792,41.5855,3569.497
2006-12-26 11:20:00,65.58,65.63,65.58,65.63,4434.8296376419685,41.5855,41.6172,41.5855,41.6172,4434.8296
2006-12-26 11:25:00,65.63,65.66,65.62,65.62,4651.162790697675,41.6172,41.6362,41.6109,41.6109,4651.1628
2006-12-26 11:30:00,65.61,65.64,65.61,65.63,4434.8296376419685,41.6045,41.6236,41.6045,41.6172,4434.8296
2006-12-26 11:35:00,65.63,65.65,65.6,65.61,4651.162790697675,41.6172,41.6299,41.5982,41.6045,4651.1628
2006-12-26 11:40:00,65.62,65.66,65.62,65.65,2920.497566252028,41.6109,41.6362,41.6109,41.6299,2920.4976
2006-12-26 11:45:00,65.65,65.69,65.64,65.69,3461.3304488912927,41.6299,41.6553,41.6236,41.6553,3461.3304
2006-12-26 11:50:00,65.69,65.71,65.68,65.71,5732.828555976204,41.6553,41.6679,41.6489,41.6679,5732.8286
2006-12-26 11:55:00,65.71,65.71,65.69,65.69,1406.1654948620876,41.6679,41.6679,41.6553,41.6553,1406.1655
2006-12-26 12:00:00,65.69,65.69,65.69,65.69,3461.3304488912927,41.6553,41.6553,41.6553,41.6553,3461.3304
2006-12-26 12:05:00,65.67,65.68,65.62,65.68,6706.327744726879,41.6426,41.6489,41.6109,41.6489,6706.3277
2006-12-26 12:10:00,65.67,65.68,65.66,65.67,865.3326122228232,41.6426,41.6489,41.6362,41.6426,865.3326
2006-12-26 12:15:00,65.68,65.71,65.68,65.69,6922.660897782585,41.6489,41.6679,41.6489,41.6553,6922.6609
2006-12-26 12:20:00,65.69,65.73,65.69,65.72,3785.830178474851,41.6553,41.6806,41.6553,41.6743,3785.8302
2006-12-26 12:25:00,65.72,65.72,65.69,65.69,1946.998377501352,41.6743,41.6743,41.6553,41.6553,1946.9984
2006-12-26 12:30:00,65.69,65.69,65.67,65.67,2055.164954029205,41.6553,41.6553,41.6426,41.6426,2055.165
2006-12-26 12:35:00,65.67,65.7,65.67,65.69,2595.997836668469,41.6426,41.6616,41.6426,41.6553,2595.9978
2006-12-26 12:40:00,65.69,65.69,65.67,65.67,2812.330989724175,41.6553,41.6553,41.6426,41.6426,2812.331
2006-12-26 12:45:00,65.68,65.69,65.66,65.67,6165.494862087615,41.6489,41.6553,41.6362,41.6426,6165.4949
2006-12-26 12:50:00,65.67,65.68,65.67,65.67,1730.6652244456463,41.6426,41.6489,41.6426,41.6426,1730.6652
2006-12-26 12:55:00,65.67,65.69,65.67,65.67,1838.8318009734992,41.6426,41.6553,41.6426,41.6426,1838.8318
2006-12-26 13:00:00,65.67,65.68,65.65,65.65,3569.4970254191453,41.6426,41.6489,41.6299,41.6299,3569.497
2006-12-26 13:05:00,65.64,65.66,65.64,65.65,1406.1654948620876,41.6236,41.6362,41.6236,41.6299,1406.1655
2006-12-26 13:10:00,65.65,65.65,65.62,65.62,1514.3320713899404,41.6299,41.6299,41.6109,41.6109,1514.3321
2006-12-26 13:15:00,65.62,65.65,65.62,65.65,4110.32990805841,41.6109,41.6299,41.6109,41.6299,4110.3299
2006-12-26 13:20:00,65.66,65.66,65.64,65.64,2920.497566252028,41.6362,41.6362,41.6236,41.6236,2920.4976
2006-12-26 13:25:00,65.65,65.65,65.65,65.65,1189.8323418063817,41.6299,41.6299,41.6299,41.6299,1189.8323
2006-12-26 13:30:00,65.65,65.65,65.61,65.61,2704.164413196322,41.6299,41.6299,41.6045,41.6045,2704.1644
2006-12-26 13:35:00,65.62,65.62,65.61,65.61,1730.6652244456463,41.6109,41.6109,41.6045,41.6045,1730.6652
2006-12-26 13:40:00,65.61,65.63,65.61,65.63,5949.161709031909,41.6045,41.6172,41.6045,41.6172,5949.1617
2006-12-26 13:45:00,65.63,65.69,65.63,65.69,5732.828555976204,41.6172,41.6553,41.6172,41.6553,5732.8286
2006-12-26 13:50:00,65.69,65.69,65.68,65.69,2487.8312601406165,41.6553,41.6553,41.6489,41.6553,2487.8313
2006-12-26 13:55:00,65.68,65.68,65.68,65.68,432.6663061114116,41.6489,41.6489,41.6489,41.6489,432.6663
2006-12-26 14:00:00,65.68,65.68,65.67,65.68,2595.997836668469,41.6489,41.6489,41.6426,41.6489,2595.9978
2006-12-26 14:05:00,65.68,65.68,65.67,65.68,1297.9989183342348,41.6489,41.6489,41.6426,41.6489,1297.9989
2006-12-26 14:10:00,65.68,65.69,65.67,65.68,3677.6636019469984,41.6489,41.6553,41.6426,41.6489,3677.6636
2006-12-26 14:15:00,65.68,65.69,65.67,65.69,9951.325040562466,41.6489,41.6553,41.6426,41.6553,9951.325
2006-12-26 14:20:00,65.69,65.7,65.68,65.69,8436.992969172525,41.6553,41.6616,41.6489,41.6553,8436.993
2006-12-26 14:25:00,65.7,65.7,65.66,65.67,6489.994591671173,41.6616,41.6616,41.6362,41.6426,6489.9946
2006-12-26 14:30:00,65.67,65.67,65.63,65.66,5624.66197944835,41.6426,41.6426,41.6172,41.6362,5624.662
2006-12-26 14:35:00,65.67,65.69,65.66,65.66,2271.4981070849108,41.6426,41.6553,41.6362,41.6362,2271.4981
2006-12-26 14:40:00,65.66,65.67,65.64,65.65,6706.327744726879,41.6362,41.6426,41.6236,41.6299,6706.3277
2006-12-26 14:45:00,65.65,65.68,65.64,65.67,4218.496484586262,41.6299,41.6489,41.6236,41.6426,4218.4965
2006-12-26 14:50:00,65.67,65.68,65.66,65.66,3136.830719307734,41.6426,41.6489,41.6362,41.6362,3136.8307
2006-12-26 14:55:00,65.66,65.66,65.62,65.64,2920.497566252028,41.6362,41.6362,41.6109,41.6236,2920.4976
2006-12-26 15:00:00,65.64,65.66,65.63,65.64,7896.160086533261,41.6236,41.6362,41.6172,41.6236,7896.1601
2006-12-26 15:05:00,65.63,65.63,65.59,65.59,6057.328285559762,41.6172,41.6172,41.5919,41.5919,6057.3283
2006-12-26 15:10:00,65.6,65.6,65.58,65.58,11141.157382368849,41.5982,41.5982,41.5855,41.5855,11141.1574
2006-12-26 15:15:00,65.58,65.59,65.57,65.58,7247.160627366144,41.5855,41.5919,41.5792,41.5855,7247.1606
2006-12-26 15:20:00,65.58,65.59,65.57,65.59,5408.328826392644,41.5855,41.5919,41.5792,41.5919,5408.3288
2006-12-26 15:25:00,65.58,65.62,65.58,65.59,8004.326663061114,41.5855,41.6109,41.5855,41.5919,8004.3267
2006-12-26 15:30:00,65.6,65.63,65.58,65.62,9410.4921579232,41.5982,41.6172,41.5855,41.6109,9410.4922
2006-12-26 15:35:00,65.64,65.68,65.63,65.66,14061.654948620877,41.6236,41.6489,41.6172,41.6362,14061.6549
2006-12-26 15:40:00,65.66,65.69,65.64,65.69,17414.818820984314,41.6362,41.6553,41.6236,41.6553,17414.8188
2006-12-26 15:45:00,65.69,65.73,65.69,65.73,10167.658193618172,41.6553,41.6806,41.6553,41.6806,10167.6582
2006-12-26 15:50:00,65.73,65.73,65.67,65.69,8328.826392644673,41.6806,41.6806,41.6426,41.6553,8328.8264
2006-12-26 15:55:00,65.69,65.69,65.65,65.67,14494.321254732287,41.6553,41.6553,41.6299,41.6426,14494.3213
2006-12-27 09:30:00,65.78,65.88,65.78,65.85,14277.98810167658,41.7123,41.7757,41.7123,41.7567,14277.9881
2006-12-27 09:35:00,65.84,65.85,65.75,65.78,5732.828555976204,41.7504,41.7567,41.6933,41.7123,5732.8286
2006-12-27 09:40:00,65.78,66.0,65.78,66.0,12871.822606814494,41.7123,41.8518,41.7123,41.8518,12871.8226
2006-12-27 09:45:00,66.0,66.0,65.95,65.96,6273.661438615468,41.8518,41.8518,41.8201,41.8265,6273.6614
2006-12-27 09:50:00,65.96,66.01,65.95,66.0,4759.329367225527,41.8265,41.8582,41.8201,41.8518,4759.3294
2006-12-27 09:55:00,66.0,66.0,65.87,65.94,4975.662520281233,41.8518,41.8518,41.7694,41.8138,4975.6625
2006-12-27 10:00:00,65.94,66.0,65.94,65.99,6057.328285559762,41.8138,41.8518,41.8138,41.8455,6057.3283
2006-12-27 10:05:00,66.0,66.01,65.96,66.01,5300.162249864791,41.8518,41.8582,41.8265,41.8582,5300.1622
2006-12-27 10:10:00,66.02,66.02,65.98,65.98,3461.3304488912927,41.8645,41.8645,41.8392,41.8392,3461.3304
2006-12-27 10:15:00,65.97,65.97,65.93,65.93,5408.328826392644,41.8328,41.8328,41.8075,41.8075,5408.3288
2006-12-27 10:20:00,65.94,66.0,65.93,65.97,8761.492698756085,41.8138,41.8518,41.8075,41.8328,8761.4927
2006-12-27 10:25:00,65.96,66.05,65.95,66.05,12006.489994591671,41.8265,41.8835,41.8201,41.8835,12006.49
2006-12-27 10:30:00,66.05,66.06,65.95,65.95,15035.154137371552,41.8835,41.8899,41.8201,41.8201,15035.1541
2006-12-27 10:35:00,65.95,65.96,65.94,65.95,6381.828015143321,41.8201,41.8265,41.8138,41.8201,6381.828
2006-12-27 10:40:00,65.94,65.98,65.94,65.97,9410.4921579232,41.8138,41.8392,41.8138,41.8328,9410.4922
2006-12-27 10:45:00,65.96,65.96,65.94,65.95,7571.660356949702,41.8265,41.8265,41.8138,41.8201,7571.6604
2006-12-27 10:50:00,65.95,65.96,65.95,65.95,3244.9972958355866,41.8201,41.8265,41.8201,41.8201,3244.9973
2006-12-27 10:55:00,65.95,66.05,65.95,66.05,7463.49378042185,41.8201,41.8835,41.8201,41.8835,7463.4938
2006-12-27 11:00:00,66.04,66.06,66.03,66.06,7030.8274743104375,41.8772,41.8899,41.8709,41.8899,7030.8275
2006-12-27 11:05:00,66.06,66.07,66.06,66.06,3353.16387236344,41.8899,41.8962,41.8899,41.8899,3353.1639
2006-12-27 11:10:00,66.07,66.07,66.02,66.02,5191.995673336939,41.8962,41.8962,41.8645,41.8645,5191.9957
2006-12-27 11:15:00,66.02,66.07,66.0,66.05,13953.488372093025,41.8645,41.8962,41.8518,41.8835,13953.4884
2006-12-27 11:20:00,66.06,66.07,66.06,66.06,3677.6636019469984,41.8899,41.8962,41.8899,41.8899,3677.6636
2006-12-27 11:25:00,66.07,66.1,66.05,66.05,11790.156841535963,41.8962,41.9153,41.8835,41.8835,11790.1568
2006-12-27 11:30:00,66.05,66.06,65.98,65.98,4867.49594375338,41.8835,41.8899,41.8392,41.8392,4867.4959
2006-12-27 11:35:00,65.99,65.99,65.95,65.96,2595.997836668469,41.8455,41.8455,41.8201,41.8265,2595.9978
2006-12-27 11:40:00,65.95,66.01,65.95,65.99,5624.66197944835,41.8201,41.8582,41.8201,41.8455,5624.662
2006-12-27 11:45:00,65.98,65.98,65.95,65.95,1189.8323418063817,41.8392,41.8392,41.8201,41.8201,1189.8323
2006-12-27 11:50:00,65.95,66.0,65.94,66.0,6814.494321254732,41.8201,41.8518,41.8138,41.8518,6814.4943
2006-12-27 11:55:00,66.0,66.04,65.97,66.04,9518.658734451054,41.8518,41.8772,41.8328,41.8772,9518.6587
2006-12-27 12:00:00,66.03,66.05,66.03,66.05,4651.162790697675,41.8709,41.8835,41.8709,41.8835,4651.1628
2006-12-27 12:05:00,66.04,66.05,66.02,66.02,22065.98161168199,41.8772,41.8835,41.8645,41.8645,22065.9816
2006-12-27 12:10:00,66.02,66.03,66.0,66.0,6706.327744726879,41.8645,41.8709,41.8518,41.8518,6706.3277
2006-12-27 12:15:00,66.01,66.04,66.0,66.04,5624.66197944835,41.8582,41.8772,41.8518,41.8772,5624.662
2006-12-27 12:20:00,66.04,66.08,66.04,66.08,2595.997836668469,41.8772,41.9026,41.8772,41.9026,2595.9978
2006-12-27 12:25:00,66.08,66.08,66.06,66.06,3028.664142779881,41.9026,41.9026,41.8899,41.8899,3028.6641
2006-12-27 12:30:00,66.06,66.09,66.06,66.09,1297.9989183342348,41.8899,41.9089,41.8899,41.9089,1297.9989
2006-12-27 12:35:00,66.09,66.1,66.08,66.08,4867.49594375338,41.9089,41.9153,41.9026,41.9026,4867.4959
2006-12-27 12:40:00,66.08,66.1,66.08,66.1,2379.6646836127634,41.9026,41.9153,41.9026,41.9153,2379.6647
2006-12-27 12:45:00,66.09,66.13,66.09,66.13,10600.324499729582,41.9089,41.9343,41.9089,41.9343,10600.3245
2006-12-27 12:50:00,66.13,66.13,66.11,66.11,2812.330989724175,41.9343,41.9343,41.9216,41.9216,2812.331
2006-12-27 12:55:00,66.11,66.11,66.09,66.09,4651.162790697675,41.9216,41.9216,41.9089,41.9089,4651.1628
2006-12-27 13:00:00,66.09,66.1,66.09,66.1,1297.9989183342348,41.9089,41.9153,41.9089,41.9153,1297.9989
2006-12-27 13:05:00,66.09,66.1,66.09,66.1,757.1660356949702,41.9089,41.9153,41.9089,41.9153,757.166
2006-12-27 13:10:00,66.1,66.17,66.1,66.17,14169.821525148727,41.9153,41.9596,41.9153,41.9596,14169.8215
2006-12-27 13:15:00,66.17,66.19,66.17,66.19,2812.330989724175,41.9596,41.9723,41.9596,41.9723,2812.331
2006-12-27 13:20:00,66.18,66.19,66.15,66.15,7138.994050838291,41.966,41.9723,41.947,41.947,7138.9941
2006-12-27 13:25:00,66.15,66.15,66.14,66.15,2595.997836668469,41.947,41.947,41.9406,41.947,2595.9978
2006-12-27 13:30:00,66.15,66.17,66.14,66.17,7355.327203893997,41.947,41.9596,41.9406,41.9596,7355.3272
2006-12-27 13:35:00,66.16,66.18,66.16,66.18,3028.664142779881,41.9533,41.966,41.9533,41.966,3028.6641
2006-12-27 13:40:00,66.18,66.18,66.18,66.18,3785.830178474851,41.966,41.966,41.966,41.966,3785.8302
2006-12-27 13:45:00,66.18,66.18,66.15,66.16,3353.16387236344,41.966,41.966,41.947,41.9533,3353.1639
2006-12-27 13:50:00,66.16,66.17,66.15,66.15,5083.829096809086,41.9533,41.9596,41.947,41.947,5083.8291
2006-12-27 13:55:00,66.14,66.19,66.14,66.19,8545.159545700379,41.9406,41.9723,41.9406,41.9723,8545.1595
2006-12-27 14:00:00,66.19,66.23,66.19,66.22,7679.826933477555,41.9723,41.9977,41.9723,41.9914,7679.8269
2006-12-27 14:05:00,66.23,66.24,66.22,66.24,5624.66197944835,41.9977,42.004,41.9914,42.004,5624.662
2006-12-27 14:10:00,66.24,66.29,66.24,66.27,7138.994050838291,42.004,42.0357,42.004,42.0231,7138.9941
2006-12-27 14:15:00,66.27,66.28,66.27,66.28,6273.661438615468,42.0231,42.0294,42.0231,42.0294,6273.6614
2006-12-27 14:20:00,66.28,66.28,66.26,66.26,3677.6636019469984,42.0294,42.0294,42.0167,42.0167,3677.6636
2006-12-27 14:25:00,66.26,66.27,66.26,66.27,3569.4970254191453,42.0167,42.0231,42.0167,42.0231,3569.497
2006-12-27 14:30:00,66.28,66.33,66.28,66.31,7896.160086533261,42.0294,42.0611,42.0294,42.0484,7896.1601
2006-12-27 14:35:00,66.31,66.34,66.31,66.33,4975.662520281233,42.0484,42.0674,42.0484,42.0611,4975.6625
2006-12-27 14:40:00,66.33,66.34,66.33,66.34,2163.3315305570577,42.0611,42.0674,42.0611,42.0674,2163.3315
2006-12-27 14:45:00,66.34,66.34,66.33,66.34,4110.32990805841,42.0674,42.0674,42.0611,42.0674,4110.3299
2006-12-27 14:50:00,66.33,66.34,66.32,66.32,1838.8318009734992,42.0611,42.0674,42.0548,42.0548,1838.8318
2006-12-27 14:55:00,66.33,66.33,66.31,66.32,4002.163331530557,42.0611,42.0611,42.0484,42.0548,4002.1633
2006-12-27 15:00:00,66.32,66.33,66.31,66.31,6814.494321254732,42.0548,42.0611,42.0484,42.0484,6814.4943
2006-12-27 15:05:00,66.31,66.36,66.31,66.33,9951.325040562466,42.0484,42.0801,42.0484,42.0611,9951.325
2006-12-27 15:10:00,66.33,66.35,66.31,66.35,7030.8274743104375,42.0611,42.0738,42.0484,42.0738,7030.8275
2006-12-27 15:15:00,66.36,66.36,66.32,66.34,6922.660897782585,42.0801,42.0801,42.0548,42.0674,6922.6609
2006-12-27 15:20:00,66.34,66.41,66.34,66.36,7896.160086533261,42.0674,42.1118,42.0674,42.0801,7896.1601
2006-12-27 15:25:00,66.37,66.38,66.36,66.38,5516.495402920497,42.0865,42.0928,42.0801,42.0928,5516.4954
2006-12-27 15:30:00,66.38,66.38,66.35,66.35,4651.162790697675,42.0928,42.0928,42.0738,42.0738,4651.1628
2006-12-27 15:35:00,66.36,66.36,66.35,66.36,5300.162249864791,42.0801,42.0801,42.0738,42.0801,5300.1622
2006-12-27 15:40:00,66.36,66.41,66.35,66.41,12979.989183342346,42.0801,42.1118,42.0738,42.1118,12979.9892
2006-12-27 15:45:00,66.41,66.5,66.41,66.48,17955.65170362358,42.1118,42.1689,42.1118,42.1562,17955.6517
2006-12-27 15:50:00,66.48,66.5,66.43,66.44,13845.32179556517,42.1562,42.1689,42.1245,42.1309,13845.3218
2006-12-27 15:55:00,66.43,66.46,66.43,66.45,16333.153055705789,42.1245,42.1435,42.1245,42.1372,16333.1531
2006-12-28 09:30:00,66.15,66.15,65.93,65.99,9302.32558139535,42.147,42.147,42.0068,42.045,9302.3256
2006-12-28 09:35:00,66.06,66.18,66.03,66.17,5191.995673336939,42.0896,42.1661,42.0705,42.1597,5191.9957
2006-12-28 09:40:00,66.17,66.23,66.06,66.06,5408.328826392644,42.1597,42.1979,42.0896,42.0896,5408.3288
2006-12-28 09:45:00,66.04,66.04,65.93,65.94,3785.830178474851,42.0769,42.0769,42.0068,42.0132,3785.8302
2006-12-28 09:50:00,65.96,65.97,65.89,65.92,5516.495402920497,42.0259,42.0323,41.9813,42.0004,5516.4954
2006-12-28 09:55:00,65.93,66.14,65.92,65.97,4434.8296376419685,42.0068,42.1406,42.0004,42.0323,4434.8296
2006-12-28 10:00:00,65.97,66.13,65.91,66.12,26068.14494321255,42.0323,42.1342,41.994,42.1278,26068.1449
2006-12-28 10:05:00,66.04,66.16,65.97,66.16,9951.325040562466,42.0769,42.1533,42.0323,42.1533,9951.325
2006-12-28 10:10:00,66.16,66.17,66.0,66.0,6057.328285559762,42.1533,42.1597,42.0514,42.0514,6057.3283
2006-12-28 10:15:00,66.0,66.01,65.87,65.89,6706.327744726879,42.0514,42.0578,41.9686,41.9813,6706.3277
2006-12-28 10:20:00,65.89,66.06,65.89,66.01,9194.159004867495,41.9813,42.0896,41.9813,42.0578,9194.159
2006-12-28 10:25:00,66.06,66.06,65.91,65.91,4434.8296376419685,42.0896,42.0896,41.994,41.994,4434.8296
2006-12-28 10:30:00,65.93,65.96,65.91,65.94,3893.996755002704,42.0068,42.0259,41.994,42.0132,3893.9968
2006-12-28 10:35:00,65.92,65.94,65.9,65.91,2487.8312601406165,42.0004,42.0132,41.9877,41.994,2487.8313
2006-12-28 10:40:00,65.89,65.91,65.89,65.91,1946.998377501352,41.9813,41.994,41.9813,41.994,1946.9984
2006-12-28 10:45:00,65.93,65.98,65.93,65.94,3244.9972958355866,42.0068,42.0386,42.0068,42.0132,3244.9973
2006-12-28 10:50:00,65.95,65.97,65.94,65.94,3028.664142779881,42.0195,42.0323,42.0132,42.0132,3028.6641
2006-12-28 10:55:00,65.93,65.94,65.9,65.92,1730.6652244456463,42.0068,42.0132,41.9877,42.0004,1730.6652
2006-12-28 11:00:00,65.9,65.9,65.89,65.9,1946.998377501352,41.9877,41.9877,41.9813,41.9877,1946.9984
2006-12-28 11:05:00,65.9,65.91,65.83,65.84,5949.161709031909,41.9877,41.994,41.9431,41.9494,5949.1617
2006-12-28 11:10:00,65.85,65.88,65.84,65.85,2812.330989724175,41.9558,41.9749,41.9494,41.9558,2812.331
2006-12-28 11:15:00,65.85,65.85,65.82,65.83,2055.164954029205,41.9558,41.9558,41.9367,41.9431,2055.165
2006-12-28 11:20:00,65.83,65.87,65.83,65.83,2163.3315305570577,41.9431,41.9686,41.9431,41.9431,2163.3315
2006-12-28 11:25:00,65.84,65.84,65.82,65.82,3461.3304488912927,41.9494,41.9494,41.9367,41.9367,3461.3304
2006-12-28 11:30:00,65.83,65.84,65.82,65.82,4002.163331530557,41.9431,41.9494,41.9367,41.9367,4002.1633
2006-12-28 11:35:00,65.82,65.86,65.82,65.82,2163.3315305570577,41.9367,41.9622,41.9367,41.9367,2163.3315
2006-12-28 11:40:00,65.82,65.82,65.8,65.8,2595.997836668469,41.9367,41.9367,41.924,41.924,2595.9978
2006-12-28 11:45:00,65.81,65.81,65.74,65.77,3893.996755002704,41.9303,41.9303,41.8857,41.9048,3893.9968
2006-12-28 11:50:00,65.75,65.76,65.73,65.73,1081.6657652785289,41.8921,41.8985,41.8794,41.8794,1081.6658
2006-12-28 11:55:00,65.73,65.75,65.69,65.71,2271.4981070849108,41.8794,41.8921,41.8539,41.8666,2271.4981
2006-12-28 12:00:00,65.71,65.82,65.71,65.8,6489.994591671173,41.8666,41.9367,41.8666,41.924,6489.9946
2006-12-28 12:05:00,65.78,65.78,65.71,65.71,1189.8323418063817,41.9112,41.9112,41.8666,41.8666,1189.8323
2006-12-28 12:10:00,65.71,65.71,65.71,65.71,108.1665765278529,41.8666,41.8666,41.8666,41.8666,108.1666
2006-12-28 12:15:00,65.72,65.79,65.72,65.79,4542.9962141698215,41.873,41.9176,41.873,41.9176,4542.9962
2006-12-28 12:20:00,65.79,65.79,65.75,65.78,2055.164954029205,41.9176,41.9176,41.8921,41.9112,2055.165
2006-12-28 12:25:00,65.77,65.81,65.76,65.81,2379.6646836127634,41.9048,41.9303,41.8985,41.9303,2379.6647
2006-12-28 12:30:00,65.81,65.84,65.81,65.82,4542.9962141698215,41.9303,41.9494,41.9303,41.9367,4542.9962
2006-12-28 12:35:00,65.82,65.82,65.77,65.78,2379.6646836127634,41.9367,41.9367,41.9048,41.9112,2379.6647
2006-12-28 12:40:00,65.77,65.79,65.77,65.79,1081.6657652785289,41.9048,41.9176,41.9048,41.9176,1081.6658
2006-12-28 12:45:00,65.79,65.83,65.79,65.82,1081.6657652785289,41.9176,41.9431,41.9176,41.9367,1081.6658
2006-12-28 12:50:00,65.82,65.82,65.82,65.82,432.6663061114116,41.9367,41.9367,41.9367,41.9367,432.6663
2006-12-28 12:55:00,65.82,65.82,65.81,65.81,432.6663061114116,41.9367,41.9367,41.9303,41.9303,432.6663
2006-12-28 13:00:00,65.8,65.8,65.79,65.79,1189.8323418063817,41.924,41.924,41.9176,41.9176,1189.8323
2006-12-28 13:05:00,65.8,65.8,65.79,65.79,540.8328826392644,41.924,41.924,41.9176,41.9176,540.8329
2006-12-28 13:10:00,65.79,65.79,65.79,65.79,432.6663061114116,41.9176,41.9176,41.9176,41.9176,432.6663
2006-12-28 13:15:00,65.78,65.79,65.78,65.79,216.3331530557058,41.9112,41.9176,41.9112,41.9176,216.3332
2006-12-28 13:20:00,65.78,65.78,65.73,65.76,5840.995132504056,41.9112,41.9112,41.8794,41.8985,5840.9951
2006-12-28 13:25:00,65.77,65.78,65.77,65.78,540.8328826392644,41.9048,41.9112,41.9048,41.9112,540.8329
2006-12-28 13:30:00,65.78,65.85,65.77,65.84,2271.4981070849108,41.9112,41.9558,41.9048,41.9494,2271.4981
2006-12-28 13:35:00,65.84,65.85,65.82,65.84,1514.3320713899404,41.9494,41.9558,41.9367,41.9494,1514.3321
2006-12-28 13:40:00,65.85,65.86,65.83,65.83,1730.6652244456463,41.9558,41.9622,41.9431,41.9431,1730.6652
2006-12-28 13:45:00,65.82,65.82,65.81,65.82,1081.6657652785289,41.9367,41.9367,41.9303,41.9367,1081.6658
2006-12-28 13:50:00,65.82,65.84,65.82,65.84,1946.998377501352,41.9367,41.9494,41.9367,41.9494,1946.9984
2006-12-28 13:55:00,65.86,65.86,65.84,65.84,757.1660356949702,41.9622,41.9622,41.9494,41.9494,757.166
2006-12-28 14:00:00,65.86,65.89,65.86,65.88,3353.16387236344,41.9622,41.9813,41.9622,41.9749,3353.1639
2006-12-28 14:05:00,65.88,65.88,65.86,65.86,1297.9989183342348,41.9749,41.9749,41.9622,41.9622,1297.9989
2006-12-28 14:10:00,65.86,65.92,65.86,65.92,2920.497566252028,41.9622,42.0004,41.9622,42.0004,2920.4976
2006-12-28 14:15:00,65.93,66.0,65.93,65.97,4759.329367225527,42.0068,42.0514,42.0068,42.0323,4759.3294
2006-12-28 14:20:00,65.97,65.97,65.88,65.9,3569.4970254191453,42.0323,42.0323,41.9749,41.9877,3569.497
2006-12-28 14:25:00,65.9,65.91,65.89,65.91,3028.664142779881,41.9877,41.994,41.9813,41.994,3028.6641
2006-12-28 14:30:00,65.93,65.94,65.93,65.93,3461.3304488912927,42.0068,42.0132,42.0068,42.0068,3461.3304
2006-12-28 14:35:00,65.92,65.96,65.92,65.96,6814.494321254732,42.0004,42.0259,42.0004,42.0259,6814.4943
2006-12-28 14:40:00,65.96,65.96,65.94,65.95,1406.1654948620876,42.0259,42.0259,42.0132,42.0195,1406.1655
2006-12-28 14:45:00,65.95,65.95,65.93,65.93,3461.3304488912927,42.0195,42.0195,42.0068,42.0068,3461.3304
2006-12-28 14:50:00,65.94,65.94,65.93,65.94,1297.9989183342348,42.0132,42.0132,42.0068,42.0132,1297.9989
2006-12-28 14:55:00,65.94,65.97,65.93,65.96,5408.328826392644,42.0132,42.0323,42.0068,42.0259,5408.3288
2006-12-28 15:00:00,65.96,66.01,65.96,65.99,11249.3239588967,42.0259,42.0578,42.0259,42.045,11249.324
2006-12-28 15:05:00,65.99,65.99,65.97,65.98,5083.829096809086,42.045,42.045,42.0323,42.0386,5083.8291
2006-12-28 15:10:00,65.98,65.98,65.96,65.97,2379.6646836127634,42.0386,42.0386,42.0259,42.0323,2379.6647
2006-12-28 15:15:00,65.97,65.97,65.91,65.92,2920.497566252028,42.0323,42.0323,41.994,42.0004,2920.4976
2006-12-28 15:20:00,65.92,65.92,65.81,65.82,4434.8296376419685,42.0004,42.0004,41.9303,41.9367,4434.8296
2006-12-28 15:25:00,65.82,65.82,65.8,65.8,4759.329367225527,41.9367,41.9367,41.924,41.924,4759.3294
2006-12-28 15:30:00,65.81,65.83,65.81,65.83,7679.826933477555,41.9303,41.9431,41.9303,41.9431,7679.8269
2006-12-28 15:35:00,65.83,65.86,65.83,65.86,6706.327744726879,41.9431,41.9622,41.9431,41.9622,6706.3277
2006-12-28 15:40:00,65.86,65.93,65.86,65.93,6922.660897782585,41.9622,42.0068,41.9622,42.0068,6922.6609
2006-12-28 15:45:00,65.92,65.94,65.91,65.92,17090.319091400757,42.0004,42.0132,41.994,42.0004,17090.3191
2006-12-28 15:50:00,65.93,65.94,65.89,65.9,19578.15035154137,42.0068,42.0132,41.9813,41.9877,19578.1504
2006-12-28 15:55:00,65.91,65.93,65.88,65.92,36019.469983775016,41.994,42.0068,41.9749,42.0004,36019.47
2006-12-29 09:30:00,65.79,65.79,65.69,65.7,8653.32612222823,41.9176,41.9176,41.8539,41.8602,8653.3261
2006-12-29 09:35:00,65.69,65.69,65.59,65.62,5840.995132504056,41.8539,41.8539,41.7902,41.8093,5840.9951
2006-12-29 09:40:00,65.6,65.61,65.57,65.57,3028.664142779881,41.7965,41.8029,41.7774,41.7774,3028.6641
2006-12-29 09:45:00,65.57,65.76,65.56,65.72,4434.8296376419685,41.7774,41.8985,41.771,41.873,4434.8296
2006-12-29 09:50:00,65.73,65.76,65.57,65.59,7679.826933477555,41.8794,41.8985,41.7774,41.7902,7679.8269
2006-12-29 09:55:00,65.59,65.59,65.47,65.55,9085.992428339645,41.7902,41.7902,41.7137,41.7647,9085.9924
2006-12-29 10:00:00,65.53,65.53,65.41,65.41,10275.824770146024,41.7519,41.7519,41.6755,41.6755,10275.8248
2006-12-29 10:05:00,65.38,65.44,65.34,65.44,10167.658193618172,41.6564,41.6946,41.6309,41.6946,10167.6582
2006-12-29 10:10:00,65.45,65.45,65.39,65.4,6598.161168199026,41.701,41.701,41.6627,41.6691,6598.1612
2006-12-29 10:15:00,65.41,65.41,65.33,65.35,4542.9962141698215,41.6755,41.6755,41.6245,41.6372,4542.9962
2006-12-29 10:20:00,65.35,65.35,65.31,65.33,2055.164954029205,41.6372,41.6372,41.6118,41.6245,2055.165
2006-12-29 10:25:00,65.33,65.33,65.31,65.32,2812.330989724175,41.6245,41.6245,41.6118,41.6181,2812.331
2006-12-29 10:30:00,65.28,65.45,65.28,65.44,6598.161168199026,41.5926,41.701,41.5926,41.6946,6598.1612
2006-12-29 10:35:00,65.4,65.41,65.38,65.4,7571.660356949702,41.6691,41.6755,41.6564,41.6691,7571.6604
2006-12-29 10:40:00,65.38,65.4,65.33,65.35,9302.32558139535,41.6564,41.6691,41.6245,41.6372,9302.3256
2006-12-29 10:45:00,65.33,65.36,65.31,65.33,7571.660356949702,41.6245,41.6436,41.6118,41.6245,7571.6604
2006-12-29 10:50:00,65.33,65.37,65.33,65.37,3244.9972958355866,41.6245,41.65,41.6245,41.65,3244.9973
2006-12-29 10:55:00,65.37,65.37,65.36,65.36,3569.4970254191453,41.65,41.65,41.6436,41.6436,3569.497
2006-12-29 11:00:00,65.36,65.36,65.33,65.34,5624.66197944835,41.6436,41.6436,41.6245,41.6309,5624.662
2006-12-29 11:05:00,65.34,65.37,65.33,65.33,1946.998377501352,41.6309,41.65,41.6245,41.6245,1946.9984
2006-12-29 11:10:00,65.34,65.35,65.28,65.28,3244.9972958355866,41.6309,41.6372,41.5926,41.5926,3244.9973
2006-12-29 11:15:00,65.27,65.32,65.26,65.31,6273.661438615468,41.5863,41.6181,41.5799,41.6118,6273.6614
2006-12-29 11:20:00,65.31,65.31,65.3,65.3,1081.6657652785289,41.6118,41.6118,41.6054,41.6054,1081.6658
2006-12-29 11:25:00,65.3,65.33,65.28,65.32,9951.325040562466,41.6054,41.6245,41.5926,41.6181,9951.325
2006-12-29 11:30:00,65.33,65.33,65.3,65.3,1514.3320713899404,41.6245,41.6245,41.6054,41.6054,1514.3321
2006-12-29 11:35:00,65.31,65.31,65.27,65.27,2595.997836668469,41.6118,41.6118,41.5863,41.5863,2595.9978
2006-12-29 11:40:00,65.27,65.27,65.26,65.26,4002.163331530557,41.5863,41.5863,41.5799,41.5799,4002.1633
2006-12-29 11:45:00,65.27,65.28,65.27,65.28,3785.830178474851,41.5863,41.5926,41.5863,41.5926,3785.8302
2006-12-29 11:50:00,65.28,65.28,65.27,65.28,2163.3315305570577,41.5926,41.5926,41.5863,41.5926,2163.3315
2006-12-29 11:55:00,65.27,65.28,65.27,65.27,4218.496484586262,41.5863,41.5926,41.5863,41.5863,4218.4965
2006-12-29 12:00:00,65.27,65.28,65.27,65.27,1406.1654948620876,41.5863,41.5926,41.5863,41.5863,1406.1655
2006-12-29 12:05:00,65.28,65.29,65.26,65.27,7679.826933477555,41.5926,41.599,41.5799,41.5863,7679.8269
2006-12-29 12:10:00,65.27,65.32,65.27,65.28,4759.329367225527,41.5863,41.6181,41.5863,41.5926,4759.3294
2006-12-29 12:15:00,65.27,65.28,65.27,65.27,2487.8312601406165,41.5863,41.5926,41.5863,41.5863,2487.8313
2006-12-29 12:20:00,65.27,65.27,65.26,65.26,1838.8318009734992,41.5863,41.5863,41.5799,41.5799,1838.8318
2006-12-29 12:25:00,65.27,65.27,65.21,65.21,3893.996755002704,41.5863,41.5863,41.548,41.548,3893.9968
2006-12-29 12:30:00,65.22,65.23,65.19,65.21,3461.3304488912927,41.5544,41.5608,41.5353,41.548,3461.3304
2006-12-29 12:35:00,65.2,65.2,65.17,65.18,9194.159004867495,41.5417,41.5417,41.5226,41.5289,9194.159
2006-12-29 12:40:00,65.18,65.2,65.18,65.19,2812.330989724175,41.5289,41.5417,41.5289,41.5353,2812.331
2006-12-29 12:45:00,65.19,65.2,65.18,65.18,1514.3320713899404,41.5353,41.5417,41.5289,41.5289,1514.3321
2006-12-29 12:50:00,65.18,65.18,65.17,65.18,2163.3315305570577,41.5289,41.5289,41.5226,41.5289,2163.3315
2006-12-29 12:55:00,65.17,65.17,65.16,65.17,2055.164954029205,41.5226,41.5226,41.5162,41.5226,2055.165
2006-12-29 13:00:00,65.17,65.18,65.16,65.18,2704.164413196322,41.5226,41.5289,41.5162,41.5289,2704.1644
2006-12-29 13:05:00,65.18,65.18,65.17,65.18,2920.497566252028,41.5289,41.5289,41.5226,41.5289,2920.4976
2006-12-29 13:10:00,65.17,65.18,65.17,65.17,2704.164413196322,41.5226,41.5289,41.5226,41.5226,2704.1644
2006-12-29 13:15:00,65.17,65.18,65.15,65.16,2271.4981070849108,41.5226,41.5289,41.5098,41.5162,2271.4981
2006-12-29 13:20:00,65.16,65.18,65.15,65.16,6165.494862087615,41.5162,41.5289,41.5098,41.5162,6165.4949
2006-12-29 13:25:00,65.17,65.18,65.15,65.15,5408.328826392644,41.5226,41.5289,41.5098,41.5098,5408.3288
2006-12-29 13:30:00,65.16,65.17,65.15,65.17,6706.327744726879,41.5162,41.5226,41.5098,41.5226,6706.3277
2006-12-29 13:35:00,65.17,65.17,65.12,65.13,2487.8312601406165,41.5226,41.5226,41.4907,41.4971,2487.8313
2006-12-29 13:40:00,65.13,65.18,65.13,65.17,4326.663061114115,41.4971,41.5289,41.4971,41.5226,4326.6631
2006-12-29 13:45:00,65.17,65.2,65.17,65.18,8545.159545700379,41.5226,41.5417,41.5226,41.5289,8545.1595
2006-12-29 13:50:00,65.18,65.18,65.17,65.18,3136.830719307734,41.5289,41.5289,41.5226,41.5289,3136.8307
2006-12-29 13:55:00,65.18,65.18,65.17,65.17,3136.830719307734,41.5289,41.5289,41.5226,41.5226,3136.8307
2006-12-29 14:00:00,65.17,65.18,65.17,65.18,2163.3315305570577,41.5226,41.5289,41.5226,41.5289,2163.3315
2006-12-29 14:05:00,65.18,65.2,65.17,65.2,5300.162249864791,41.5289,41.5417,41.5226,41.5417,5300.1622
2006-12-29 14:10:00,65.2,65.21,65.19,65.21,3028.664142779881,41.5417,41.548,41.5353,41.548,3028.6641
2006-12-29 14:15:00,65.21,65.22,65.2,65.2,3461.3304488912927,41.548,41.5544,41.5417,41.5417,3461.3304
2006-12-29 14:20:00,65.2,65.2,65.14,65.14,3569.4970254191453,41.5417,41.5417,41.5034,41.5034,3569.497
2006-12-29 14:25:00,65.14,65.17,65.09,65.11,5949.161709031909,41.5034,41.5226,41.4716,41.4843,5949.1617
2006-12-29 14:30:00,65.09,65.09,65.04,65.08,8328.826392644673,41.4716,41.4716,41.4397,41.4652,8328.8264
2006-12-29 14:35:00,65.08,65.12,65.08,65.09,3677.6636019469984,41.4652,41.4907,41.4652,41.4716,3677.6636
2006-12-29 14:40:00,65.1,65.11,65.08,65.1,4002.163331530557,41.478,41.4843,41.4652,41.478,4002.1633
2006-12-29 14:45:00,65.1,65.1,65.07,65.08,3893.996755002704,41.478,41.478,41.4588,41.4652,3893.9968
2006-12-29 14:50:00,65.08,65.11,65.08,65.1,2487.8312601406165,41.4652,41.4843,41.4652,41.478,2487.8313
2006-12-29 14:55:00,65.11,65.11,65.08,65.09,2595.997836668469,41.4843,41.4843,41.4652,41.4716,2595.9978
2006-12-29 15:00:00,65.09,65.1,65.06,65.08,5408.328826392644,41.4716,41.478,41.4525,41.4652,5408.3288
2006-12-29 15:05:00,65.08,65.13,65.08,65.13,6273.661438615468,41.4652,41.4971,41.4652,41.4971,6273.6614
2006-12-29 15:10:00,65.13,65.16,65.12,65.15,7138.994050838291,41.4971,41.5162,41.4907,41.5098,7138.9941
2006-12-29 15:15:00,65.16,65.16,65.13,65.13,3461.3304488912927,41.5162,41.5162,41.4971,41.4971,3461.3304
2006-12-29 15:20:00,65.14,65.14,65.04,65.04,13845.32179556517,41.5034,41.5034,41.4397,41.4397,13845.3218
2006-12-29 15:25:00,65.05,65.06,64.89,64.93,18712.81773931855,41.4461,41.4525,41.3442,41.3696,18712.8177
2006-12-29 15:30:00,64.93,65.01,64.93,64.99,9518.658734451054,41.3696,41.4206,41.3696,41.4079,9518.6587
2006-12-29 15:35:00,64.98,65.03,64.96,65.0,13088.1557598702,41.4015,41.4334,41.3888,41.4142,13088.1558
2006-12-29 15:40:00,65.0,65.08,65.0,65.08,8328.826392644673,41.4142,41.4652,41.4142,41.4652,8328.8264
2006-12-29 15:45:00,65.08,65.09,65.07,65.08,7679.826933477555,41.4652,41.4716,41.4588,41.4652,7679.8269
2006-12-29 15:50:00,65.09,65.14,65.06,65.08,9951.325040562466,41.4716,41.5034,41.4525,41.4652,9951.325
2006-12-29 15:55:00,65.08,65.08,64.92,64.93,35911.30340724716,41.4652,41.4652,41.3633,41.3696,35911.3034
2007-01-03 09:30:00,65.03,65.03,64.87,64.87,57328.28555976203,41.4334,41.4334,41.3314,41.3314,57328.2856
2007-01-03 09:35:00,64.92,65.01,64.87,64.99,22174.14818820984,41.3633,41.4206,41.3314,41.4079,22174.1482
2007-01-03 09:40:00,64.99,65.11,64.98,65.05,32341.806381828013,41.4079,41.4843,41.4015,41.4461,32341.8064
2007-01-03 09:45:00,65.07,65.19,64.93,64.94,38182.80151433207,41.4588,41.5353,41.3696,41.376,38182.8015
2007-01-03 09:50:00,64.91,65.2,64.91,65.17,25419.145484045428,41.3569,41.5417,41.3569,41.5226,25419.1455
2007-01-03 09:55:00,65.16,65.37,65.16,65.29,12979.989183342346,41.5162,41.65,41.5162,41.599,12979.9892
2007-01-03 10:00:00,65.28,65.66,65.28,65.66,17847.485127095726,41.5926,41.8348,41.5926,41.8348,17847.4851
2007-01-03 10:05:00,65.69,65.81,65.69,65.75,24445.64629529475,41.8539,41.9303,41.8539,41.8921,24445.6463
2007-01-03 10:10:00,65.75,65.91,65.75,65.89,24553.812871822607,41.8921,41.994,41.8921,41.9813,24553.8129
2007-01-03 10:15:00,65.89,66.0,65.89,65.95,18280.15143320714,41.9813,42.0514,41.9813,42.0195,18280.1514
2007-01-03 10:20:00,65.95,66.0,65.88,66.0,41535.96538669551,42.0195,42.0514,41.9749,42.0514,41535.9654
2007-01-03 10:25:00,66.0,66.02,65.95,65.95,46944.29421308816,42.0514,42.0641,42.0195,42.0195,46944.2942
2007-01-03 10:30:00,65.95,66.08,65.95,66.08,42725.79772850189,42.0195,42.1024,42.0195,42.1024,42725.7977
2007-01-03 10:35:00,66.08,66.13,66.05,66.13,19902.65008112493,42.1024,42.1342,42.0832,42.1342,19902.6501
2007-01-03 10:40:00,66.12,66.19,66.12,66.16,13845.32179556517,42.1278,42.1724,42.1278,42.1533,13845.3218
2007-01-03 10:45:00,66.16,66.18,66.15,66.17,10059.491617090318,42.1533,42.1661,42.147,42.1597,10059.4916
2007-01-03 10:50:00,66.17,66.17,66.08,66.1,20767.98269334776,42.1597,42.1597,42.1024,42.1151,20767.9827
2007-01-03 10:55:00,66.13,66.13,66.08,66.11,17306.65224445646,42.1342,42.1342,42.1024,42.1215,17306.6522
2007-01-03 11:00:00,66.11,66.15,66.09,66.11,40346.13304488913,42.1215,42.147,42.1087,42.1215,40346.133
2007-01-03 11:05:00,66.1,66.21,66.06,66.18,22065.98161168199,42.1151,42.1852,42.0896,42.1661,22065.9816
2007-01-03 11:10:00,66.18,66.18,66.15,66.18,6922.660897782585,42.1661,42.1661,42.147,42.1661,6922.6609
2007-01-03 11:15:00,66.18,66.25,66.17,66.25,7896.160086533261,42.1661,42.2107,42.1597,42.2107,7896.1601
2007-01-03 11:20:00,66.26,66.29,66.22,66.27,9410.4921579232,42.217,42.2362,42.1916,42.2234,9410.4922
2007-01-03 11:25:00,66.29,66.35,66.25,66.29,35694.97025419145,42.2362,42.2744,42.2107,42.2362,35694.9703
2007-01-03 11:30:00,66.29,66.31,66.18,66.31,28772.30935640887,42.2362,42.2489,42.1661,42.2489,28772.3094
2007-01-03 11:35:00,66.31,66.33,66.31,66.31,3785.830178474851,42.2489,42.2616,42.2489,42.2489,3785.8302
2007-01-03 11:40:00,66.31,66.35,66.3,66.34,9194.159004867495,42.2489,42.2744,42.2425,42.268,9194.159
2007-01-03 11:45:00,66.32,66.37,66.32,66.35,7571.660356949702,42.2553,42.2871,42.2553,42.2744,7571.6604
2007-01-03 11:50:00,66.34,66.35,66.3,66.32,13953.488372093025,42.268,42.2744,42.2425,42.2553,13953.4884
2007-01-03 11:55:00,66.33,66.34,66.33,66.34,11032.990805840996,42.2616,42.268,42.2616,42.268,11032.9908
2007-01-03 12:00:00,66.34,66.39,66.34,66.38,51379.12385073013,42.268,42.2999,42.268,42.2935,51379.1239
2007-01-03 12:05:00,66.38,66.39,66.36,66.38,20876.14926987561,42.2935,42.2999,42.2808,42.2935,20876.1493
2007-01-03 12:10:00,66.38,66.41,66.37,66.41,6706.327744726879,42.2935,42.3126,42.2871,42.3126,6706.3277
2007-01-03 12:15:00,66.41,66.51,66.41,66.49,11681.990265008111,42.3126,42.3763,42.3126,42.3636,11681.9903
2007-01-03 12:20:00,66.49,66.53,66.46,66.48,16549.486208761493,42.3636,42.3891,42.3445,42.3572,16549.4862
2007-01-03 12:25:00,66.49,66.52,66.45,66.51,18171.98485667929,42.3636,42.3827,42.3381,42.3763,18171.9849
2007-01-03 12:30:00,66.51,66.52,66.49,66.51,10167.658193618172,42.3763,42.3827,42.3636,42.3763,10167.6582
2007-01-03 12:35:00,66.51,66.52,66.5,66.51,10492.15792320173,42.3763,42.3827,42.37,42.3763,10492.1579
2007-01-03 12:40:00,66.51,66.55,66.5,66.55,9302.32558139535,42.3763,42.4018,42.37,42.4018,9302.3256
2007-01-03 12:45:00,66.55,66.55,66.54,66.55,9194.159004867495,42.4018,42.4018,42.3954,42.4018,9194.159
2007-01-03 12:50:00,66.55,66.56,66.55,66.56,7247.160627366144,42.4018,42.4082,42.4018,42.4082,7247.1606
2007-01-03 12:55:00,66.55,66.6,66.55,66.57,29853.9751216874,42.4018,42.4337,42.4018,42.4146,29853.9751
2007-01-03 13:00:00,66.57,66.58,66.55,66.56,12763.656030286642,42.4146,42.4209,42.4018,42.4082,12763.656
2007-01-03 13:05:00,66.57,66.57,66.54,66.55,13412.655489453758,42.4146,42.4146,42.3954,42.4018,13412.6555
2007-01-03 13:10:00,66.55,66.55,66.52,66.52,11898.323418063816,42.4018,42.4018,42.3827,42.3827,11898.3234
2007-01-03 13:15:00,66.52,66.52,66.46,66.47,12330.98972417523,42.3827,42.3827,42.3445,42.3508,12330.9897
2007-01-03 13:20:00,66.46,66.48,66.46,66.48,12114.656571119524,42.3445,42.3572,42.3445,42.3572,12114.6566
2007-01-03 13:25:00,66.49,66.51,66.43,66.49,38399.13466738778,42.3636,42.3763,42.3254,42.3636,38399.1347
2007-01-03 13:30:00,66.48,66.5,66.44,66.48,20984.31584640346,42.3572,42.37,42.3317,42.3572,20984.3158
2007-01-03 13:35:00,66.48,66.52,66.46,66.51,26825.31097890752,42.3572,42.3827,42.3445,42.3763,26825.311
2007-01-03 13:40:00,66.51,66.53,66.48,66.51,11573.82368848026,42.3763,42.3891,42.3572,42.3763,11573.8237
2007-01-03 13:45:00,66.51,66.53,66.51,66.53,14277.98810167658,42.3763,42.3891,42.3763,42.3891,14277.9881
2007-01-03 13:50:00,66.54,66.55,66.51,66.54,10275.824770146024,42.3954,42.4018,42.3763,42.3954,10275.8248
2007-01-03 13:55:00,66.54,66.55,66.51,66.53,7679.826933477555,42.3954,42.4018,42.3763,42.3891,7679.8269
2007-01-03 14:00:00,66.52,66.57,66.46,66.47,19037.317468902107,42.3827,42.4146,42.3445,42.3508,19037.3175
2007-01-03 14:05:00,66.47,66.49,66.41,66.43,30286.641427798808,42.3508,42.3636,42.3126,42.3254,30286.6414
2007-01-03 14:10:00,66.43,66.48,66.24,66.44,41103.2990805841,42.3254,42.3572,42.2043,42.3317,41103.2991
2007-01-03 14:15:00,66.44,66.52,66.39,66.52,42184.96484586263,42.3317,42.3827,42.2999,42.3827,42184.9648
2007-01-03 14:20:00,66.52,66.57,66.41,66.46,55597.62033531639,42.3827,42.4146,42.3126,42.3445,55597.6203
2007-01-03 14:25:00,66.45,66.51,66.42,66.42,39480.80043266631,42.3381,42.3763,42.319,42.319,39480.8004
2007-01-03 14:30:00,66.42,66.43,66.32,66.33,12979.989183342346,42.319,42.3254,42.2553,42.2616,12979.9892
2007-01-03 14:35:00,66.33,66.37,66.23,66.26,25851.81179015684,42.2616,42.2871,42.1979,42.217,25851.8118
2007-01-03 14:40:00,66.33,66.34,66.08,66.08,25743.645213628988,42.2616,42.268,42.1024,42.1024,25743.6452
2007-01-03 14:45:00,66.09,66.09,66.01,66.09,21200.648999459165,42.1087,42.1087,42.0578,42.1087,21200.649
2007-01-03 14:50:00,66.08,66.2,66.07,66.2,29962.14169821525,42.1024,42.1788,42.096,42.1788,29962.1417
2007-01-03 14:55:00,66.2,66.22,66.06,66.14,68902.1092482423,42.1788,42.1916,42.0896,42.1406,68902.1092
2007-01-03 15:00:00,66.14,66.18,66.09,66.18,26068.14494321255,42.1406,42.1661,42.1087,42.1661,26068.1449
2007-01-03 15:05:00,66.16,66.31,66.15,66.28,42076.79826933477,42.1533,42.2489,42.147,42.2298,42076.7983
2007-01-03 15:10:00,66.31,66.31,66.24,66.26,30935.640886965928,42.2489,42.2489,42.2043,42.217,30935.6409
2007-01-03 15:15:00,66.27,66.31,66.26,66.29,26717.144402379665,42.2234,42.2489,42.217,42.2362,26717.1444
2007-01-03 15:20:00,66.29,66.31,66.27,66.27,15684.153596538668,42.2362,42.2489,42.2234,42.2234,15684.1536
2007-01-03 15:25:00,66.27,66.32,66.2,66.24,24012.979989183343,42.2234,42.2553,42.1788,42.2043,24012.98
2007-01-03 15:30:00,66.25,66.31,66.23,66.31,73120.60573282855,42.2107,42.2489,42.1979,42.2489,73120.6057
2007-01-03 15:35:00,66.3,66.32,66.25,66.31,27257.97728501893,42.2425,42.2553,42.2107,42.2489,27257.9773
2007-01-03 15:40:00,66.31,66.32,66.23,66.3,31368.307193077337,42.2489,42.2553,42.1979,42.2425,31368.3072
2007-01-03 15:45:00,66.31,66.4,66.3,66.39,24121.146565711195,42.2489,42.3062,42.2425,42.2999,24121.1466
2007-01-03 15:50:00,66.38,66.4,66.35,66.39,29096.809085992427,42.2935,42.3062,42.2744,42.2999,29096.8091
2007-01-03 15:55:00,66.38,66.45,66.36,66.45,80259.59978366684,42.2935,42.3381,42.2808,42.3381,80259.5998
2007-01-04 09:30:00,66.48,66.52,66.28,66.29,18063.81828015144,42.3572,42.3827,42.2298,42.2362,18063.8183
2007-01-04 09:35:00,66.25,66.26,65.99,66.04,11249.3239588967,42.2107,42.217,42.045,42.0769,11249.324
2007-01-04 09:40:00,66.04,66.06,65.93,65.97,123418.06381828016,42.0769,42.0896,42.0068,42.0323,123418.0638
2007-01-04 09:45:00,65.99,66.1,65.98,66.08,37533.80205516495,42.045,42.1151,42.0386,42.1024,37533.8021
2007-01-04 09:50:00,66.06,66.06,65.94,65.97,12330.98972417523,42.0896,42.0896,42.0132,42.0323,12330.9897
2007-01-04 09:55:00,65.93,66.07,65.93,66.07,10924.824229313142,42.0068,42.096,42.0068,42.096,10924.8242
2007-01-04 10:00:00,66.07,66.07,65.87,65.93,28555.97620335316,42.096,42.096,41.9686,42.0068,28555.9762
2007-01-04 10:05:00,65.93,65.94,65.7,65.71,9302.32558139535,42.0068,42.0132,41.8602,41.8666,9302.3256
2007-01-04 10:10:00,65.68,65.71,65.64,65.68,7030.8274743104375,41.8475,41.8666,41.822,41.8475,7030.8275
2007-01-04 10:15:00,65.64,65.69,65.58,65.64,16008.653326122228,41.822,41.8539,41.7838,41.822,16008.6533
2007-01-04 10:20:00,65.65,65.65,65.43,65.44,17522.98539751217,41.8284,41.8284,41.6882,41.6946,17522.9854
2007-01-04 10:25:00,65.43,65.45,65.33,65.45,12006.489994591671,41.6882,41.701,41.6245,41.701,12006.49
2007-01-04 10:30:00,65.45,65.63,65.45,65.59,20876.14926987561,41.701,41.8156,41.701,41.7902,20876.1493
2007-01-04 10:35:00,65.59,65.59,65.47,65.52,18604.6511627907,41.7902,41.7902,41.7137,41.7456,18604.6512
2007-01-04 10:40:00,65.5,65.5,65.47,65.5,8977.82585181179,41.7328,41.7328,41.7137,41.7328,8977.8259
2007-01-04 10:45:00,65.49,65.54,65.44,65.48,10275.824770146024,41.7264,41.7583,41.6946,41.7201,10275.8248
2007-01-04 10:50:00,65.48,65.58,65.46,65.46,21957.815035154137,41.7201,41.7838,41.7073,41.7073,21957.815
2007-01-04 10:55:00,65.47,65.5,65.44,65.45,10708.491076257436,41.7137,41.7328,41.6946,41.701,10708.4911
2007-01-04 11:00:00,65.44,65.52,65.43,65.43,14169.821525148727,41.6946,41.7456,41.6882,41.6882,14169.8215
2007-01-04 11:05:00,65.42,65.46,65.37,65.37,20876.14926987561,41.6818,41.7073,41.65,41.65,20876.1493
2007-01-04 11:10:00,65.38,65.4,65.33,65.38,19361.817198485667,41.6564,41.6691,41.6245,41.6564,19361.8172
2007-01-04 11:15:00,65.39,65.42,65.35,65.37,21092.48242293132,41.6627,41.6818,41.6372,41.65,21092.4824
2007-01-04 11:20:00,65.37,65.39,65.36,65.38,4002.163331530557,41.65,41.6627,41.6436,41.6564,4002.1633
2007-01-04 11:25:00,65.39,65.39,65.36,65.37,2704.164413196322,41.6627,41.6627,41.6436,41.65,2704.1644
2007-01-04 11:30:00,65.37,65.37,65.33,65.36,10167.658193618172,41.65,41.65,41.6245,41.6436,10167.6582
2007-01-04 11:35:00,65.36,65.36,65.32,65.33,3244.9972958355866,41.6436,41.6436,41.6181,41.6245,3244.9973
2007-01-04 11:40:00,65.33,65.36,65.25,65.35,23796.646836127635,41.6245,41.6436,41.5735,41.6372,23796.6468
2007-01-04 11:45:00,65.35,65.41,65.35,65.39,9302.32558139535,41.6372,41.6755,41.6372,41.6627,9302.3256
2007-01-04 11:50:00,65.39,65.41,65.35,65.39,3569.4970254191453,41.6627,41.6755,41.6372,41.6627,3569.497
2007-01-04 11:55:00,65.38,65.39,65.33,65.33,4002.163331530557,41.6564,41.6627,41.6245,41.6245,4002.1633
2007-01-04 12:00:00,65.33,65.38,65.33,65.37,5300.162249864791,41.6245,41.6564,41.6245,41.65,5300.1622
2007-01-04 12:05:00,65.37,65.37,65.31,65.34,6706.327744726879,41.65,41.65,41.6118,41.6309,6706.3277
2007-01-04 12:10:00,65.35,65.37,65.33,65.37,9626.825310978908,41.6372,41.65,41.6245,41.65,9626.8253
2007-01-04 12:15:00,65.35,65.39,65.34,65.38,8328.826392644673,41.6372,41.6627,41.6309,41.6564,8328.8264
2007-01-04 12:20:00,65.37,65.39,65.35,65.38,6489.994591671173,41.65,41.6627,41.6372,41.6564,6489.9946
2007-01-04 12:25:00,65.38,65.39,65.37,65.37,4434.8296376419685,41.6564,41.6627,41.65,41.65,4434.8296
2007-01-04 12:30:00,65.37,65.39,65.37,65.39,3785.830178474851,41.65,41.6627,41.65,41.6627,3785.8302
2007-01-04 12:35:00,65.39,65.4,65.36,65.38,5624.66197944835,41.6627,41.6691,41.6436,41.6564,5624.662
2007-01-04 12:40:00,65.37,65.38,65.36,65.36,4110.32990805841,41.65,41.6564,41.6436,41.6436,4110.3299
2007-01-04 12:45:00,65.35,65.36,65.33,65.35,2704.164413196322,41.6372,41.6436,41.6245,41.6372,2704.1644
2007-01-04 12:50:00,65.35,65.36,65.34,65.36,6381.828015143321,41.6372,41.6436,41.6309,41.6436,6381.828
2007-01-04 12:55:00,65.36,65.39,65.36,65.39,3569.4970254191453,41.6436,41.6627,41.6436,41.6627,3569.497
2007-01-04 13:00:00,65.39,65.39,65.36,65.38,5191.995673336939,41.6627,41.6627,41.6436,41.6564,5191.9957
2007-01-04 13:05:00,65.37,65.37,65.35,65.37,4002.163331530557,41.65,41.65,41.6372,41.65,4002.1633
2007-01-04 13:10:00,65.36,65.36,65.34,65.34,2812.330989724175,41.6436,41.6436,41.6309,41.6309,2812.331
2007-01-04 13:15:00,65.37,65.38,65.34,65.34,4434.8296376419685,41.65,41.6564,41.6309,41.6309,4434.8296
2007-01-04 13:20:00,65.33,65.33,65.22,65.24,8112.493239588966,41.6245,41.6245,41.5544,41.5672,8112.4932
2007-01-04 13:25:00,65.2,65.21,65.11,65.16,16224.986479177933,41.5417,41.548,41.4843,41.5162,16224.9865
2007-01-04 13:30:00,65.15,65.18,65.11,65.13,23147.64737696052,41.5098,41.5289,41.4843,41.4971,23147.6474
2007-01-04 13:35:00,65.12,65.18,65.11,65.11,19037.317468902107,41.4907,41.5289,41.4843,41.4843,19037.3175
2007-01-04 13:40:00,65.1,65.12,65.06,65.06,13953.488372093025,41.478,41.4907,41.4525,41.4525,13953.4884
2007-01-04 13:45:00,65.05,65.08,64.98,65.04,33964.30502974581,41.4461,41.4652,41.4015,41.4397,33964.305
2007-01-04 13:50:00,65.02,65.02,64.96,65.01,18604.6511627907,41.427,41.427,41.3888,41.4206,18604.6512
2007-01-04 13:55:00,65.01,65.04,65.0,65.03,15684.153596538668,41.4206,41.4397,41.4142,41.4334,15684.1536
2007-01-04 14:00:00,65.03,65.04,65.0,65.02,18929.15089237425,41.4334,41.4397,41.4142,41.427,18929.1509
2007-01-04 14:05:00,65.02,65.02,64.92,64.98,16116.81990265008,41.427,41.427,41.3633,41.4015,16116.8199
2007-01-04 14:10:00,64.97,65.06,64.92,64.92,18712.81773931855,41.3951,41.4525,41.3633,41.3633,18712.8177
2007-01-04 14:15:00,64.93,64.96,64.89,64.92,22390.48134126555,41.3696,41.3888,41.3442,41.3633,22390.4813
2007-01-04 14:20:00,64.93,64.93,64.85,64.9,12330.98972417523,41.3696,41.3696,41.3187,41.3505,12330.9897
2007-01-04 14:25:00,64.89,64.94,64.88,64.94,7355.327203893997,41.3442,41.376,41.3378,41.376,7355.3272
2007-01-04 14:30:00,64.94,65.04,64.92,64.95,19037.317468902107,41.376,41.4397,41.3633,41.3824,19037.3175
2007-01-04 14:35:00,64.96,64.97,64.87,64.87,15900.486749594374,41.3888,41.3951,41.3314,41.3314,15900.4867
2007-01-04 14:40:00,64.91,65.0,64.9,64.94,7787.993510005408,41.3569,41.4142,41.3505,41.376,7787.9935
2007-01-04 14:45:00,64.93,64.99,64.9,64.99,6381.828015143321,41.3696,41.4079,41.3505,41.4079,6381.828
2007-01-04 14:50:00,64.99,65.08,64.99,65.07,21200.648999459165,41.4079,41.4652,41.4079,41.4588,21200.649
2007-01-04 14:55:00,65.07,65.07,65.05,65.07,15792.320173066522,41.4588,41.4588,41.4461,41.4588,15792.3202
2007-01-04 15:00:00,65.07,65.08,65.03,65.06,37641.968631692806,41.4588,41.4652,41.4334,41.4525,37641.9686
2007-01-04 15:05:00,65.08,65.08,64.98,64.98,23580.31368307193,41.4652,41.4652,41.4015,41.4015,23580.3137
2007-01-04 15:10:00,64.99,65.03,64.97,64.98,19253.65062195781,41.4079,41.4334,41.3951,41.4015,19253.6506
2007-01-04 15:15:00,64.99,64.99,64.97,64.97,11465.657111952409,41.4079,41.4079,41.3951,41.3951,11465.6571
2007-01-04 15:20:00,64.97,65.02,64.97,65.02,15467.820443482964,41.3951,41.427,41.3951,41.427,15467.8204
2007-01-04 15:25:00,65.02,65.03,64.98,64.99,16873.98593834505,41.427,41.4334,41.4015,41.4079,16873.9859
2007-01-04 15:30:00,64.99,65.02,64.98,64.98,16333.153055705789,41.4079,41.427,41.4015,41.4015,16333.1531
2007-01-04 15:35:00,65.0,65.04,65.0,65.04,20010.816657652784,41.4142,41.4397,41.4142,41.4397,20010.8167
2007-01-04 15:40:00,65.04,65.08,65.04,65.06,39264.4672796106,41.4397,41.4652,41.4397,41.4525,39264.4673
2007-01-04 15:45:00,65.06,65.08,65.04,65.04,23472.14710654408,41.4525,41.4652,41.4397,41.4397,23472.1471
2007-01-04 15:50:00,65.03,65.07,65.0,65.07,24445.64629529475,41.4334,41.4588,41.4142,41.4588,24445.6463
2007-01-04 15:55:00,65.06,65.06,65.02,65.04,33531.638723634394,41.4525,41.4525,41.427,41.4397,33531.6387
2007-01-05 09:30:00,64.94,64.96,64.9,64.92,29637.64196863169,41.376,41.3888,41.3505,41.3633,29637.642
2007-01-05 09:35:00,64.96,64.96,64.75,64.79,23363.980530016222,41.3888,41.3888,41.255,41.2804,23363.9805
2007-01-05 09:40:00,64.78,64.81,64.53,64.54,71822.60681449431,41.2741,41.2932,41.1148,41.1212,71822.6068
2007-01-05 09:45:00,64.53,64.63,64.52,64.54,111303.40724716062,41.1148,41.1785,41.1084,41.1212,111303.4072
2007-01-05 09:50:00,64.55,64.57,64.45,64.54,62520.28123309897,41.1275,41.1403,41.0638,41.1212,62520.2812
2007-01-05 09:55:00,64.55,64.56,64.53,64.54,120605.73282855598,41.1275,41.1339,41.1148,41.1212,120605.7328
2007-01-05 10:00:00,64.54,64.59,64.53,64.55,27257.97728501893,41.1212,41.153,41.1148,41.1275,27257.9773
2007-01-05 10:05:00,64.54,64.59,64.53,64.53,34937.80421849649,41.1212,41.153,41.1148,41.1148,34937.8042
2007-01-05 10:10:00,64.54,64.56,64.32,64.33,61438.61546782044,41.1212,41.1339,40.981,40.9874,61438.6155
2007-01-05 10:15:00,64.32,64.54,64.29,64.53,26825.31097890752,40.981,41.1212,40.9619,41.1148,26825.311
2007-01-05 10:20:00,64.55,64.55,64.46,64.46,30394.808004326664,41.1275,41.1275,41.0702,41.0702,30394.808
2007-01-05 10:25:00,64.47,64.49,64.44,64.48,29745.808545159543,41.0766,41.0893,41.0574,41.0829,29745.8085
2007-01-05 10:30:00,64.48,64.5,64.47,64.49,37641.968631692806,41.0829,41.0957,41.0766,41.0893,37641.9686
2007-01-05 10:35:00,64.49,64.52,64.48,64.52,64142.779881016766,41.0893,41.1084,41.0829,41.1084,64142.7799
2007-01-05 10:40:00,64.53,64.54,64.45,64.45,34829.63764196863,41.1148,41.1212,41.0638,41.0638,34829.6376
2007-01-05 10:45:00,64.46,64.52,64.41,64.49,18820.984315846403,41.0702,41.1084,41.0383,41.0893,18820.9843
2007-01-05 10:50:00,64.48,64.49,64.43,64.44,14926.9875608437,41.0829,41.0893,41.0511,41.0574,14926.9876
2007-01-05 10:55:00,64.46,64.55,64.42,64.51,34072.47160627366,41.0702,41.1275,41.0447,41.102,34072.4716
2007-01-05 11:00:00,64.51,64.55,64.5,64.5,20984.31584640346,41.102,41.1275,41.0957,41.0957,20984.3158
2007-01-05 11:05:00,64.49,64.52,64.4,64.41,19037.317468902107,41.0893,41.1084,41.032,41.0383,19037.3175
2007-01-05 11:10:00,64.39,64.51,64.39,64.44,30827.474310438072,41.0256,41.102,41.0256,41.0574,30827.4743
2007-01-05 11:15:00,64.44,64.47,64.4,64.4,27474.31043807464,41.0574,41.0766,41.032,41.032,27474.3104
2007-01-05 11:20:00,64.39,64.39,64.11,64.11,410059.4916170903,41.0256,41.0256,40.8472,40.8472,410059.4916
2007-01-05 11:25:00,64.12,64.13,63.93,63.93,53217.955651703625,40.8536,40.8599,40.7325,40.7325,53217.9557
2007-01-05 11:30:00,63.93,63.93,63.85,63.9,61654.94862087615,40.7325,40.7325,40.6815,40.7134,61654.9486
2007-01-05 11:35:00,63.9,64.02,63.89,64.02,28988.64250946457,40.7134,40.7898,40.707,40.7898,28988.6425
2007-01-05 11:40:00,64.01,64.04,63.96,64.04,12655.489453758788,40.7835,40.8026,40.7516,40.8026,12655.4895
2007-01-05 11:45:00,64.02,64.1,63.94,64.1,26176.3115197404,40.7898,40.8408,40.7389,40.8408,26176.3115
2007-01-05 11:50:00,64.12,64.29,64.1,64.29,24553.812871822607,40.8536,40.9619,40.8408,40.9619,24553.8129
2007-01-05 11:55:00,64.28,64.31,64.11,64.11,21092.48242293132,40.9555,40.9746,40.8472,40.8472,21092.4824
2007-01-05 12:00:00,64.12,64.16,64.1,64.1,12006.489994591671,40.8536,40.879,40.8408,40.8408,12006.49
2007-01-05 12:05:00,64.11,64.19,64.1,64.18,12006.489994591671,40.8472,40.8982,40.8408,40.8918,12006.49
2007-01-05 12:10:00,64.18,64.2,64.17,64.17,12006.489994591671,40.8918,40.9045,40.8854,40.8854,12006.49
2007-01-05 12:15:00,64.18,64.19,64.14,64.15,13628.988642509465,40.8918,40.8982,40.8663,40.8727,13628.9886
2007-01-05 12:20:00,64.15,64.17,64.07,64.1,14277.98810167658,40.8727,40.8854,40.8217,40.8408,14277.9881
2007-01-05 12:25:00,64.09,64.09,63.98,63.99,20010.816657652784,40.8344,40.8344,40.7644,40.7707,20010.8167
2007-01-05 12:30:00,63.99,64.03,63.99,64.02,10924.824229313142,40.7707,40.7962,40.7707,40.7898,10924.8242
2007-01-05 12:35:00,64.03,64.04,63.97,64.04,20767.98269334776,40.7962,40.8026,40.758,40.8026,20767.9827
2007-01-05 12:40:00,64.04,64.13,64.03,64.13,17522.98539751217,40.8026,40.8599,40.7962,40.8599,17522.9854
2007-01-05 12:45:00,64.14,64.15,64.08,64.11,33531.638723634394,40.8663,40.8727,40.8281,40.8472,33531.6387
2007-01-05 12:50:00,64.1,64.1,64.05,64.09,46078.96160086533,40.8408,40.8408,40.809,40.8344,46078.9616
2007-01-05 12:55:00,64.09,64.09,64.07,64.08,28231.47647376961,40.8344,40.8344,40.8217,40.8281,28231.4765
2007-01-05 13:00:00,64.07,64.09,63.93,63.93,43807.46349378042,40.8217,40.8344,40.7325,40.7325,43807.4635
2007-01-05 13:05:00,63.94,63.94,63.9,63.9,10600.324499729582,40.7389,40.7389,40.7134,40.7134,10600.3245
2007-01-05 13:10:00,63.9,63.93,63.88,63.89,15143.320713899404,40.7134,40.7325,40.7006,40.707,15143.3207
2007-01-05 13:15:00,63.91,63.91,63.86,63.87,16116.81990265008,40.7198,40.7198,40.6879,40.6943,16116.8199
2007-01-05 13:20:00,63.87,63.9,63.86,63.88,10059.491617090318,40.6943,40.7134,40.6879,40.7006,10059.4916
2007-01-05 13:25:00,63.88,63.95,63.87,63.88,10924.824229313142,40.7006,40.7452,40.6943,40.7006,10924.8242
2007-01-05 13:30:00,63.89,63.9,63.85,63.86,17198.48566792861,40.707,40.7134,40.6815,40.6879,17198.4857
2007-01-05 13:35:00,63.86,63.93,63.86,63.91,9194.159004867495,40.6879,40.7325,40.6879,40.7198,9194.159
2007-01-05 13:40:00,63.92,63.97,63.92,63.96,8436.992969172525,40.7261,40.758,40.7261,40.7516,8436.993
2007-01-05 13:45:00,63.95,63.97,63.9,63.94,12763.656030286642,40.7452,40.758,40.7134,40.7389,12763.656
2007-01-05 13:50:00,63.94,64.01,63.93,64.01,20443.4829637642,40.7389,40.7835,40.7325,40.7835,20443.483
2007-01-05 13:55:00,64.01,64.04,63.98,64.01,12114.656571119524,40.7835,40.8026,40.7644,40.7835,12114.6566
2007-01-05 14:00:00,64.0,64.02,63.98,64.01,18604.6511627907,40.7771,40.7898,40.7644,40.7835,18604.6512
2007-01-05 14:05:00,64.02,64.04,63.95,63.98,27690.64359113034,40.7898,40.8026,40.7452,40.7644,27690.6436
2007-01-05 14:10:00,63.98,64.0,63.95,63.99,16765.819361817197,40.7644,40.7771,40.7452,40.7707,16765.8194
2007-01-05 14:15:00,63.99,64.06,63.99,64.05,13953.488372093025,40.7707,40.8153,40.7707,40.809,13953.4884
2007-01-05 14:20:00,64.05,64.07,63.98,64.01,20984.31584640346,40.809,40.8217,40.7644,40.7835,20984.3158
2007-01-05 14:25:00,64.0,64.01,63.95,64.01,12763.656030286642,40.7771,40.7835,40.7452,40.7835,12763.656
2007-01-05 14:30:00,64.0,64.03,64.0,64.02,11898.323418063816,40.7771,40.7962,40.7771,40.7898,11898.3234
2007-01-05 14:35:00,64.02,64.04,63.99,64.01,10167.658193618172,40.7898,40.8026,40.7707,40.7835,10167.6582
2007-01-05 14:40:00,64.01,64.02,63.95,63.97,15900.486749594374,40.7835,40.7898,40.7452,40.758,15900.4867
2007-01-05 14:45:00,63.97,63.98,63.91,63.95,19686.316928069227,40.758,40.7644,40.7198,40.7452,19686.3169
2007-01-05 14:50:00,63.95,63.99,63.93,63.98,23363.980530016222,40.7452,40.7707,40.7325,40.7644,23363.9805
2007-01-05 14:55:00,63.98,63.99,63.93,63.93,23039.480800432662,40.7644,40.7707,40.7325,40.7325,23039.4808
2007-01-05 15:00:00,63.94,63.97,63.9,63.92,22390.48134126555,40.7389,40.758,40.7134,40.7261,22390.4813
2007-01-05 15:05:00,63.93,63.98,63.93,63.95,38939.96755002704,40.7325,40.7644,40.7325,40.7452,38939.9676
2007-01-05 15:10:00,63.95,63.95,63.89,63.92,21308.81557598702,40.7452,40.7452,40.707,40.7261,21308.8156
2007-01-05 15:15:00,63.93,63.97,63.91,63.95,20876.14926987561,40.7325,40.758,40.7198,40.7452,20876.1493
2007-01-05 15:20:00,63.96,63.99,63.94,63.98,32449.972958355866,40.7516,40.7707,40.7389,40.7644,32449.973
2007-01-05 15:25:00,63.99,63.99,63.94,63.98,61763.115197404,40.7707,40.7707,40.7389,40.7644,61763.1152
2007-01-05 15:30:00,63.99,64.01,63.95,63.99,40562.46619794484,40.7707,40.7835,40.7452,40.7707,40562.4662
2007-01-05 15:35:00,64.01,64.03,63.98,64.03,25959.97836668469,40.7835,40.7962,40.7644,40.7962,25959.9784
2007-01-05 15:40:00,64.02,64.09,64.02,64.09,34288.80475932937,40.7898,40.8344,40.7898,40.8344,34288.8048
2007-01-05 15:45:00,64.1,64.12,64.08,64.09,21849.648458626285,40.8408,40.8536,40.8281,40.8344,21849.6485
2007-01-05 15:50:00,64.09,64.19,64.09,64.19,27690.64359113034,40.8344,40.8982,40.8344,40.8982,27690.6436
2007-01-05 15:55:00,64.19,64.2,64.11,64.11,55489.453758788535,40.8982,40.9045,40.8472,40.8472,55489.4538
2007-01-08 09:30:00,64.3,64.3,63.92,63.93,53975.12168739859,40.9682,40.9682,40.7261,40.7325,53975.1217
2007-01-08 09:35:00,63.91,63.99,63.79,63.81,16116.81990265008,40.7198,40.7707,40.6433,40.656,16116.8199
2007-01-08 09:40:00,63.77,64.06,63.77,64.01,14818.820984315846,40.6306,40.8153,40.6306,40.7835,14818.821
2007-01-08 09:45:00,64.02,64.08,63.99,64.03,10600.324499729582,40.7898,40.8281,40.7707,40.7962,10600.3245
2007-01-08 09:50:00,64.04,64.07,63.85,63.85,15359.65386695511,40.8026,40.8217,40.6815,40.6815,15359.6539
2007-01-08 09:55:00,63.85,63.9,63.8,63.84,13737.155219037317,40.6815,40.7134,40.6497,40.6752,13737.1552
2007-01-08 10:00:00,63.84,63.98,63.84,63.93,25310.978907517576,40.6752,40.7644,40.6752,40.7325,25310.9789
2007-01-08 10:05:00,63.92,63.92,63.81,63.89,8328.826392644673,40.7261,40.7261,40.656,40.707,8328.8264
2007-01-08 10:10:00,63.89,63.94,63.74,63.8,14818.820984315846,40.707,40.7389,40.6114,40.6497,14818.821
2007-01-08 10:15:00,63.8,63.82,63.71,63.78,8004.326663061114,40.6497,40.6624,40.5923,40.6369,8004.3267
2007-01-08 10:20:00,63.77,63.87,63.77,63.78,17631.15197404002,40.6306,40.6943,40.6306,40.6369,17631.152
2007-01-08 10:25:00,63.77,63.79,63.74,63.75,12114.656571119524,40.6306,40.6433,40.6114,40.6178,12114.6566
2007-01-08 10:30:00,63.75,63.8,63.72,63.74,16116.81990265008,40.6178,40.6497,40.5987,40.6114,16116.8199
2007-01-08 10:35:00,63.74,63.77,63.73,63.76,3569.4970254191453,40.6114,40.6306,40.6051,40.6242,3569.497
2007-01-08 10:40:00,63.76,63.85,63.76,63.84,15467.820443482964,40.6242,40.6815,40.6242,40.6752,15467.8204
2007-01-08 10:45:00,63.84,63.84,63.77,63.8,11249.3239588967,40.6752,40.6752,40.6306,40.6497,11249.324
2007-01-08 10:50:00,63.82,63.86,63.82,63.86,13412.655489453758,40.6624,40.6879,40.6624,40.6879,13412.6555
2007-01-08 10:55:00,63.86,63.86,63.73,63.73,7787.993510005408,40.6879,40.6879,40.6051,40.6051,7787.9935
2007-01-08 11:00:00,63.73,63.8,63.71,63.79,5949.161709031909,40.6051,40.6497,40.5923,40.6433,5949.1617
2007-01-08 11:05:00,63.79,63.81,63.65,63.74,52136.2898864251,40.6433,40.656,40.5541,40.6114,52136.2899
2007-01-08 11:10:00,63.74,63.79,63.7,63.72,50189.29150892374,40.6114,40.6433,40.586,40.5987,50189.2915
2007-01-08 11:15:00,63.72,63.86,63.72,63.84,19361.817198485667,40.5987,40.6879,40.5987,40.6752,19361.8172
2007-01-08 11:20:00,63.84,63.91,63.84,63.91,28772.30935640887,40.6752,40.7198,40.6752,40.7198,28772.3094
2007-01-08 11:25:00,63.91,63.91,63.86,63.86,13088.1557598702,40.7198,40.7198,40.6879,40.6879,13088.1558
2007-01-08 11:30:00,63.87,63.89,63.79,63.84,19037.317468902107,40.6943,40.707,40.6433,40.6752,19037.3175
2007-01-08 11:35:00,63.84,63.91,63.84,63.86,16549.486208761493,40.6752,40.7198,40.6752,40.6879,16549.4862
2007-01-08 11:40:00,63.86,63.91,63.81,63.88,25851.81179015684,40.6879,40.7198,40.656,40.7006,25851.8118
2007-01-08 11:45:00,63.91,63.98,63.85,63.98,9410.4921579232,40.7198,40.7644,40.6815,40.7644,9410.4922
2007-01-08 11:50:00,63.97,63.97,63.88,63.95,15575.987020010816,40.758,40.758,40.7006,40.7452,15575.987
2007-01-08 11:55:00,63.95,63.98,63.91,63.97,19578.15035154137,40.7452,40.7644,40.7198,40.758,19578.1504
2007-01-08 12:00:00,63.97,63.97,63.83,63.83,8653.32612222823,40.758,40.758,40.6688,40.6688,8653.3261
2007-01-08 12:05:00,63.81,63.86,63.81,63.86,8653.32612222823,40.656,40.6879,40.656,40.6879,8653.3261
2007-01-08 12:10:00,63.85,63.9,63.84,63.9,7787.993510005408,40.6815,40.7134,40.6752,40.7134,7787.9935
2007-01-08 12:15:00,63.9,63.9,63.83,63.85,8653.32612222823,40.7134,40.7134,40.6688,40.6815,8653.3261
2007-01-08 12:20:00,63.84,63.86,63.82,63.85,8328.826392644673,40.6752,40.6879,40.6624,40.6815,8328.8264
2007-01-08 12:25:00,63.85,63.86,63.81,63.82,9302.32558139535,40.6815,40.6879,40.656,40.6624,9302.3256
2007-01-08 12:30:00,63.82,63.84,63.82,63.84,8004.326663061114,40.6624,40.6752,40.6624,40.6752,8004.3267
2007-01-08 12:35:00,63.84,63.84,63.81,63.82,8328.826392644673,40.6752,40.6752,40.656,40.6624,8328.8264
2007-01-08 12:40:00,63.82,63.84,63.79,63.84,12763.656030286642,40.6624,40.6752,40.6433,40.6752,12763.656
2007-01-08 12:45:00,63.84,63.84,63.79,63.83,39048.13412655489,40.6752,40.6752,40.6433,40.6688,39048.1341
2007-01-08 12:50:00,63.82,63.89,63.82,63.88,6706.327744726879,40.6624,40.707,40.6624,40.7006,6706.3277
2007-01-08 12:55:00,63.87,63.9,63.86,63.9,3028.664142779881,40.6943,40.7134,40.6879,40.7134,3028.6641
2007-01-08 13:00:00,63.91,63.91,63.73,63.74,15900.486749594374,40.7198,40.7198,40.6051,40.6114,15900.4867
2007-01-08 13:05:00,63.73,63.8,63.72,63.77,15359.65386695511,40.6051,40.6497,40.5987,40.6306,15359.6539
2007-01-08 13:10:00,63.77,63.83,63.73,63.8,9302.32558139535,40.6306,40.6688,40.6051,40.6497,9302.3256
2007-01-08 13:15:00,63.81,63.84,63.74,63.83,12114.656571119524,40.656,40.6752,40.6114,40.6688,12114.6566
2007-01-08 13:20:00,63.83,63.83,63.8,63.83,7138.994050838291,40.6688,40.6688,40.6497,40.6688,7138.9941
2007-01-08 13:25:00,63.83,63.85,63.82,63.85,4002.163331530557,40.6688,40.6815,40.6624,40.6815,4002.1633
2007-01-08 13:30:00,63.86,63.86,63.83,63.86,11032.990805840996,40.6879,40.6879,40.6688,40.6879,11032.9908
2007-01-08 13:35:00,63.86,63.86,63.84,63.85,23039.480800432662,40.6879,40.6879,40.6752,40.6815,23039.4808
2007-01-08 13:40:00,63.85,63.9,63.83,63.86,43915.630070308274,40.6815,40.7134,40.6688,40.6879,43915.6301
2007-01-08 13:45:00,63.86,63.98,63.86,63.96,11141.157382368849,40.6879,40.7644,40.6879,40.7516,11141.1574
2007-01-08 13:50:00,63.97,64.0,63.97,63.98,8220.65981611682,40.758,40.7771,40.758,40.7644,8220.6598
2007-01-08 13:55:00,63.98,64.02,63.97,63.97,9085.992428339645,40.7644,40.7898,40.758,40.758,9085.9924
2007-01-08 14:00:00,63.97,63.98,63.96,63.97,5624.66197944835,40.758,40.7644,40.7516,40.758,5624.662
2007-01-08 14:05:00,63.96,64.0,63.96,63.99,12006.489994591671,40.7516,40.7771,40.7516,40.7707,12006.49
2007-01-08 14:10:00,63.98,64.05,63.98,64.03,11790.156841535963,40.7644,40.809,40.7644,40.7962,11790.1568
2007-01-08 14:15:00,64.05,64.08,64.04,64.07,17847.485127095726,40.809,40.8281,40.8026,40.8217,17847.4851
2007-01-08 14:20:00,64.08,64.09,64.02,64.04,13737.155219037317,40.8281,40.8344,40.7898,40.8026,13737.1552
2007-01-08 14:25:00,64.04,64.07,64.02,64.03,9085.992428339645,40.8026,40.8217,40.7898,40.7962,9085.9924
2007-01-08 14:30:00,64.03,64.06,64.01,64.05,11573.82368848026,40.7962,40.8153,40.7835,40.809,11573.8237
2007-01-08 14:35:00,64.05,64.09,64.04,64.09,17739.318550567874,40.809,40.8344,40.8026,40.8344,17739.3186
2007-01-08 14:40:00,64.1,64.1,64.06,64.06,13088.1557598702,40.8408,40.8408,40.8153,40.8153,13088.1558
2007-01-08 14:45:00,64.05,64.08,64.03,64.04,10924.824229313142,40.809,40.8281,40.7962,40.8026,10924.8242
2007-01-08 14:50:00,64.06,64.07,64.02,64.03,19794.48350459708,40.8153,40.8217,40.7898,40.7962,19794.4835
2007-01-08 14:55:00,64.02,64.04,64.0,64.01,19145.484045429963,40.7898,40.8026,40.7771,40.7835,19145.484
2007-01-08 15:00:00,64.01,64.07,64.0,64.05,16008.653326122228,40.7835,40.8217,40.7771,40.809,16008.6533
2007-01-08 15:05:00,64.05,64.08,64.03,64.08,15143.320713899404,40.809,40.8281,40.7962,40.8281,15143.3207
2007-01-08 15:10:00,64.08,64.22,64.07,64.2,27690.64359113034,40.8281,40.9173,40.8217,40.9045,27690.6436
2007-01-08 15:15:00,64.2,64.21,64.11,64.11,16333.153055705789,40.9045,40.9109,40.8472,40.8472,16333.1531
2007-01-08 15:20:00,64.11,64.18,64.11,64.17,9951.325040562466,40.8472,40.8918,40.8472,40.8854,9951.325
2007-01-08 15:25:00,64.16,64.17,64.09,64.1,9951.325040562466,40.879,40.8854,40.8344,40.8408,9951.325
2007-01-08 15:30:00,64.08,64.18,64.08,64.15,17414.818820984314,40.8281,40.8918,40.8281,40.8727,17414.8188
2007-01-08 15:35:00,64.13,64.14,64.05,64.07,16765.819361817197,40.8599,40.8663,40.809,40.8217,16765.8194
2007-01-08 15:40:00,64.07,64.14,64.05,64.1,12330.98972417523,40.8217,40.8663,40.809,40.8408,12330.9897
2007-01-08 15:45:00,64.1,64.1,63.98,64.03,15792.320173066522,40.8408,40.8408,40.7644,40.7962,15792.3202
2007-01-08 15:50:00,64.01,64.06,64.01,64.04,12763.656030286642,40.7835,40.8153,40.7835,40.8026,12763.656
2007-01-08 15:55:00,64.04,64.05,64.01,64.03,22065.98161168199,40.8026,40.809,40.7835,40.7962,22065.9816
2007-01-09 09:30:00,63.96,64.02,63.96,64.0,18929.15089237425,40.7516,40.7898,40.7516,40.7771,18929.1509
2007-01-09 09:35:00,64.02,64.07,63.92,64.07,25094.64575446187,40.7898,40.8217,40.7261,40.8217,25094.6458
2007-01-09 09:40:00,64.07,64.33,64.06,64.09,45105.462412114655,40.8217,40.9874,40.8153,40.8344,45105.4624
2007-01-09 09:45:00,64.07,64.14,64.01,64.04,25743.645213628988,40.8217,40.8663,40.7835,40.8026,25743.6452
2007-01-09 09:50:00,64.03,64.06,63.99,63.99,19902.65008112493,40.7962,40.8153,40.7707,40.7707,19902.6501
2007-01-09 09:55:00,63.94,64.06,63.94,63.97,32882.63926446728,40.7389,40.8153,40.7389,40.758,32882.6393
2007-01-09 10:00:00,63.98,63.99,63.85,63.87,30502.97458085452,40.7644,40.7707,40.6815,40.6943,30502.9746
2007-01-09 10:05:00,63.86,64.01,63.79,64.01,35911.30340724716,40.6879,40.7835,40.6433,40.7835,35911.3034
2007-01-09 10:10:00,64.0,64.11,63.94,64.02,39048.13412655489,40.7771,40.8472,40.7389,40.7898,39048.1341
2007-01-09 10:15:00,63.99,64.02,63.91,63.91,33098.972417522986,40.7707,40.7898,40.7198,40.7198,33098.9724
2007-01-09 10:20:00,63.9,63.93,63.88,63.89,7247.160627366144,40.7134,40.7325,40.7006,40.707,7247.1606
2007-01-09 10:25:00,63.9,64.09,63.9,64.04,21200.648999459165,40.7134,40.8344,40.7134,40.8026,21200.649
2007-01-09 10:30:00,64.02,64.04,63.89,63.94,23147.64737696052,40.7898,40.8026,40.707,40.7389,23147.6474
2007-01-09 10:35:00,63.93,64.07,63.92,64.07,26717.144402379665,40.7325,40.8217,40.7261,40.8217,26717.1444
2007-01-09 10:40:00,64.05,64.1,64.01,64.02,11249.3239588967,40.809,40.8408,40.7835,40.7898,11249.324
2007-01-09 10:45:00,64.02,64.04,63.98,63.98,10383.991346673878,40.7898,40.8026,40.7644,40.7644,10383.9913
2007-01-09 10:50:00,63.98,63.99,63.92,63.92,10816.657652785289,40.7644,40.7707,40.7261,40.7261,10816.6577
2007-01-09 10:55:00,63.91,63.93,63.89,63.89,15035.154137371552,40.7198,40.7325,40.707,40.707,15035.1541
2007-01-09 11:00:00,63.89,63.96,63.89,63.96,15143.320713899404,40.707,40.7516,40.707,40.7516,15143.3207
2007-01-09 11:05:00,63.96,64.05,63.95,64.05,17522.98539751217,40.7516,40.809,40.7452,40.809,17522.9854
2007-01-09 11:10:00,64.05,64.08,63.98,64.02,14169.821525148727,40.809,40.8281,40.7644,40.7898,14169.8215
2007-01-09 11:15:00,64.01,64.01,63.9,63.91,15359.65386695511,40.7835,40.7835,40.7134,40.7198,15359.6539
2007-01-09 11:20:00,63.92,63.93,63.86,63.86,15359.65386695511,40.7261,40.7325,40.6879,40.6879,15359.6539
2007-01-09 11:25:00,63.86,63.86,63.78,63.79,19253.65062195781,40.6879,40.6879,40.6369,40.6433,19253.6506
2007-01-09 11:30:00,63.79,63.87,63.79,63.84,14061.654948620877,40.6433,40.6943,40.6433,40.6752,14061.6549
2007-01-09 11:35:00,63.82,63.88,63.8,63.88,9843.158464034614,40.6624,40.7006,40.6497,40.7006,9843.1585
2007-01-09 11:40:00,63.88,63.88,63.72,63.72,18712.81773931855,40.7006,40.7006,40.5987,40.5987,18712.8177
2007-01-09 11:45:00,63.73,63.74,63.7,63.74,10275.824770146024,40.6051,40.6114,40.586,40.6114,10275.8248
2007-01-09 11:50:00,63.74,63.78,63.74,63.78,8545.159545700379,40.6114,40.6369,40.6114,40.6369,8545.1595
2007-01-09 11:55:00,63.76,63.78,63.7,63.73,10383.991346673878,40.6242,40.6369,40.586,40.6051,10383.9913
2007-01-09 12:00:00,63.73,63.74,63.7,63.71,9843.158464034614,40.6051,40.6114,40.586,40.5923,9843.1585
2007-01-09 12:05:00,63.71,63.74,63.7,63.71,18171.98485667929,40.5923,40.6114,40.586,40.5923,18171.9849
2007-01-09 12:10:00,63.71,63.74,63.7,63.74,8328.826392644673,40.5923,40.6114,40.586,40.6114,8328.8264
2007-01-09 12:15:00,63.72,63.74,63.68,63.73,10275.824770146024,40.5987,40.6114,40.5732,40.6051,10275.8248
2007-01-09 12:20:00,63.74,63.74,63.69,63.71,12330.98972417523,40.6114,40.6114,40.5796,40.5923,12330.9897
2007-01-09 12:25:00,63.73,63.75,63.7,63.74,10492.15792320173,40.6051,40.6178,40.586,40.6114,10492.1579
2007-01-09 12:30:00,63.74,63.81,63.72,63.8,15900.486749594374,40.6114,40.656,40.5987,40.6497,15900.4867
2007-01-09 12:35:00,63.8,63.8,63.76,63.77,16657.652785289345,40.6497,40.6497,40.6242,40.6306,16657.6528
2007-01-09 12:40:00,63.77,63.87,63.76,63.87,13737.155219037317,40.6306,40.6943,40.6242,40.6943,13737.1552
2007-01-09 12:45:00,63.86,63.87,63.8,63.82,12330.98972417523,40.6879,40.6943,40.6497,40.6624,12330.9897
2007-01-09 12:50:00,63.81,63.82,63.75,63.75,8869.659275283937,40.656,40.6624,40.6178,40.6178,8869.6593
2007-01-09 12:55:00,63.74,63.77,63.74,63.74,17847.485127095726,40.6114,40.6306,40.6114,40.6114,17847.4851
2007-01-09 13:00:00,63.74,63.75,63.71,63.72,10275.824770146024,40.6114,40.6178,40.5923,40.5987,10275.8248
2007-01-09 13:05:00,63.73,63.75,63.7,63.7,7571.660356949702,40.6051,40.6178,40.586,40.586,7571.6604
2007-01-09 13:10:00,63.71,63.76,63.68,63.74,9410.4921579232,40.5923,40.6242,40.5732,40.6114,9410.4922
2007-01-09 13:15:00,63.74,63.75,63.74,63.75,2704.164413196322,40.6114,40.6178,40.6114,40.6178,2704.1644
2007-01-09 13:20:00,63.74,63.77,63.73,63.74,7571.660356949702,40.6114,40.6306,40.6051,40.6114,7571.6604
2007-01-09 13:25:00,63.73,63.74,63.71,63.74,9085.992428339645,40.6051,40.6114,40.5923,40.6114,9085.9924
2007-01-09 13:30:00,63.74,63.76,63.72,63.76,10275.824770146024,40.6114,40.6242,40.5987,40.6242,10275.8248
2007-01-09 13:35:00,63.77,63.79,63.76,63.78,10059.491617090318,40.6306,40.6433,40.6242,40.6369,10059.4916
2007-01-09 13:40:00,63.76,63.79,63.74,63.79,9518.658734451054,40.6242,40.6433,40.6114,40.6433,9518.6587
2007-01-09 13:45:00,63.79,63.88,63.79,63.85,16873.98593834505,40.6433,40.7006,40.6433,40.6815,16873.9859
2007-01-09 13:50:00,63.84,63.86,63.78,63.8,15035.154137371552,40.6752,40.6879,40.6369,40.6497,15035.1541
2007-01-09 13:55:00,63.79,63.82,63.71,63.72,7030.8274743104375,40.6433,40.6624,40.5923,40.5987,7030.8275
2007-01-09 14:00:00,63.72,63.86,63.72,63.84,15251.487290427258,40.5987,40.6879,40.5987,40.6752,15251.4873
2007-01-09 14:05:00,63.83,63.9,63.82,63.89,12763.656030286642,40.6688,40.7134,40.6624,40.707,12763.656
2007-01-09 14:10:00,63.89,63.9,63.82,63.82,21416.98215251488,40.707,40.7134,40.6624,40.6624,21416.9822
2007-01-09 14:15:00,63.8,63.87,63.78,63.86,14926.9875608437,40.6497,40.6943,40.6369,40.6879,14926.9876
2007-01-09 14:20:00,63.86,63.88,63.73,63.74,19578.15035154137,40.6879,40.7006,40.6051,40.6114,19578.1504
2007-01-09 14:25:00,63.74,63.83,63.73,63.83,12547.322877230936,40.6114,40.6688,40.6051,40.6688,12547.3229
2007-01-09 14:30:00,63.82,63.82,63.72,63.73,15035.154137371552,40.6624,40.6624,40.5987,40.6051,15035.1541
2007-01-09 14:35:00,63.72,63.83,63.71,63.83,14061.654948620877,40.5987,40.6688,40.5923,40.6688,14061.6549
2007-01-09 14:40:00,63.83,63.86,63.74,63.79,9518.658734451054,40.6688,40.6879,40.6114,40.6433,9518.6587
2007-01-09 14:45:00,63.83,63.87,63.8,63.86,9410.4921579232,40.6688,40.6943,40.6497,40.6879,9410.4922
2007-01-09 14:50:00,63.86,63.9,63.85,63.87,12006.489994591671,40.6879,40.7134,40.6815,40.6943,12006.49
2007-01-09 14:55:00,63.87,63.95,63.85,63.85,19037.317468902107,40.6943,40.7452,40.6815,40.6815,19037.3175
2007-01-09 15:00:00,63.85,63.86,63.78,63.83,24770.14602487831,40.6815,40.6879,40.6369,40.6688,24770.146
2007-01-09 15:05:00,63.83,63.89,63.83,63.86,13088.1557598702,40.6688,40.707,40.6688,40.6879,13088.1558
2007-01-09 15:10:00,63.86,63.89,63.85,63.88,15900.486749594374,40.6879,40.707,40.6815,40.7006,15900.4867
2007-01-09 15:15:00,63.89,63.93,63.87,63.91,21308.81557598702,40.707,40.7325,40.6943,40.7198,21308.8156
2007-01-09 15:20:00,63.93,63.93,63.86,63.89,19253.65062195781,40.7325,40.7325,40.6879,40.707,19253.6506
2007-01-09 15:25:00,63.89,64.0,63.89,63.98,22065.98161168199,40.707,40.7771,40.707,40.7644,22065.9816
2007-01-09 15:30:00,63.98,64.06,63.98,64.0,31909.1400757166,40.7644,40.8153,40.7644,40.7771,31909.1401
2007-01-09 15:35:00,63.99,64.0,63.95,63.98,16441.31963223364,40.7707,40.7771,40.7452,40.7644,16441.3196
2007-01-09 15:40:00,63.98,64.0,63.95,63.96,23363.980530016222,40.7644,40.7771,40.7452,40.7516,23363.9805
2007-01-09 15:45:00,63.95,63.95,63.89,63.92,26717.144402379665,40.7452,40.7452,40.707,40.7261,26717.1444
2007-01-09 15:50:00,63.92,63.99,63.89,63.98,26933.47755543537,40.7261,40.7707,40.707,40.7644,26933.4776
2007-01-09 15:55:00,63.96,63.98,63.9,63.91,42509.46457544619,40.7516,40.7644,40.7134,40.7198,42509.4646
2007-01-10 09:30:00,63.76,64.02,63.74,63.94,35586.8036776636,40.6242,40.7898,40.6114,40.7389,35586.8037
2007-01-10 09:35:00,63.94,64.04,63.83,63.89,19361.817198485667,40.7389,40.8026,40.6688,40.707,19361.8172
2007-01-10 09:40:00,63.88,63.92,63.4,63.46,21416.98215251488,40.7006,40.7261,40.3948,40.433,21416.9822
2007-01-10 09:45:00,63.44,63.86,63.44,63.85,12439.156300703082,40.4203,40.6879,40.4203,40.6815,12439.1563
2007-01-10 09:50:00,63.85,63.85,63.75,63.79,9951.325040562466,40.6815,40.6815,40.6178,40.6433,9951.325
2007-01-10 09:55:00,63.77,63.85,63.75,63.83,5083.829096809086,40.6306,40.6815,40.6178,40.6688,5083.8291
2007-01-10 10:00:00,63.83,63.86,63.78,63.84,17414.818820984314,40.6688,40.6879,40.6369,40.6752,17414.8188
2007-01-10 10:05:00,63.84,63.87,63.77,63.81,8653.32612222823,40.6752,40.6943,40.6306,40.656,8653.3261
2007-01-10 10:10:00,63.82,63.83,63.76,63.83,2379.6646836127634,40.6624,40.6688,40.6242,40.6688,2379.6647
2007-01-10 10:15:00,63.83,63.96,63.79,63.96,30178.47485127096,40.6688,40.7516,40.6433,40.7516,30178.4749
2007-01-10 10:20:00,63.96,63.97,63.76,63.79,15359.65386695511,40.7516,40.758,40.6242,40.6433,15359.6539
2007-01-10 10:25:00,63.82,63.82,63.76,63.79,4218.496484586262,40.6624,40.6624,40.6242,40.6433,4218.4965
2007-01-10 10:30:00,63.8,63.85,63.76,63.79,8220.65981611682,40.6497,40.6815,40.6242,40.6433,8220.6598
2007-01-10 10:35:00,63.8,63.8,63.74,63.79,17090.319091400757,40.6497,40.6497,40.6114,40.6433,17090.3191
2007-01-10 10:40:00,63.79,63.87,63.77,63.77,11249.3239588967,40.6433,40.6943,40.6306,40.6306,11249.324
2007-01-10 10:45:00,63.79,63.85,63.76,63.77,14061.654948620877,40.6433,40.6815,40.6242,40.6306,14061.6549
2007-01-10 10:50:00,63.77,63.88,63.77,63.82,14386.154678204435,40.6306,40.7006,40.6306,40.6624,14386.1547
2007-01-10 10:55:00,63.82,63.83,63.76,63.83,2379.6646836127634,40.6624,40.6688,40.6242,40.6688,2379.6647
2007-01-10 11:00:00,63.8,63.86,63.76,63.76,13737.155219037317,40.6497,40.6879,40.6242,40.6242,13737.1552
2007-01-10 11:05:00,63.76,63.82,63.75,63.78,7896.160086533261,40.6242,40.6624,40.6178,40.6369,7896.1601
2007-01-10 11:10:00,63.78,63.82,63.78,63.79,2595.997836668469,40.6369,40.6624,40.6369,40.6433,2595.9978
2007-01-10 11:15:00,63.82,63.87,63.82,63.86,9302.32558139535,40.6624,40.6943,40.6624,40.6879,9302.3256
2007-01-10 11:20:00,63.86,63.86,63.79,63.79,6598.161168199026,40.6879,40.6879,40.6433,40.6433,6598.1612
2007-01-10 11:25:00,63.8,63.83,63.78,63.83,3677.6636019469984,40.6497,40.6688,40.6369,40.6688,3677.6636
2007-01-10 11:30:00,63.84,63.85,63.8,63.82,6057.328285559762,40.6752,40.6815,40.6497,40.6624,6057.3283
2007-01-10 11:35:00,63.81,63.84,63.76,63.82,4867.49594375338,40.656,40.6752,40.6242,40.6624,4867.4959
2007-01-10 11:40:00,63.86,63.87,63.75,63.8,5300.162249864791,40.6879,40.6943,40.6178,40.6497,5300.1622
2007-01-10 11:45:00,63.79,63.86,63.79,63.84,5732.828555976204,40.6433,40.6879,40.6433,40.6752,5732.8286
2007-01-10 11:50:00,63.84,63.94,63.82,63.89,9302.32558139535,40.6752,40.7389,40.6624,40.707,9302.3256
2007-01-10 11:55:00,63.88,63.94,63.87,63.91,5083.829096809086,40.7006,40.7389,40.6943,40.7198,5083.8291
2007-01-10 12:00:00,63.91,63.96,63.91,63.93,3028.664142779881,40.7198,40.7516,40.7198,40.7325,3028.6641
2007-01-10 12:05:00,63.93,63.93,63.82,63.89,5732.828555976204,40.7325,40.7325,40.6624,40.707,5732.8286
2007-01-10 12:10:00,63.91,63.96,63.86,63.96,1946.998377501352,40.7198,40.7516,40.6879,40.7516,1946.9984
2007-01-10 12:15:00,63.95,64.03,63.94,64.03,6165.494862087615,40.7452,40.7962,40.7389,40.7962,6165.4949
2007-01-10 12:20:00,64.0,64.03,63.98,64.0,7247.160627366144,40.7771,40.7962,40.7644,40.7771,7247.1606
2007-01-10 12:25:00,64.01,64.01,63.9,63.9,10492.15792320173,40.7835,40.7835,40.7134,40.7134,10492.1579
2007-01-10 12:30:00,63.9,63.95,63.86,63.93,9734.99188750676,40.7134,40.7452,40.6879,40.7325,9734.9919
2007-01-10 12:35:00,63.92,63.96,63.91,63.96,4110.32990805841,40.7261,40.7516,40.7198,40.7516,4110.3299
2007-01-10 12:40:00,63.97,64.0,63.96,64.0,3569.4970254191453,40.758,40.7771,40.7516,40.7771,3569.497
2007-01-10 12:45:00,64.03,64.06,64.01,64.06,3353.16387236344,40.7962,40.8153,40.7835,40.8153,3353.1639
2007-01-10 12:50:00,64.03,64.07,64.0,64.05,10167.658193618172,40.7962,40.8217,40.7771,40.809,10167.6582
2007-01-10 12:55:00,64.06,64.07,63.99,64.04,9194.159004867495,40.8153,40.8217,40.7707,40.8026,9194.159
2007-01-10 13:00:00,64.04,64.06,64.02,64.02,6273.661438615468,40.8026,40.8153,40.7898,40.7898,6273.6614
2007-01-10 13:05:00,64.04,64.09,64.04,64.08,11898.323418063816,40.8026,40.8344,40.8026,40.8281,11898.3234
2007-01-10 13:10:00,64.1,64.15,64.08,64.13,8977.82585181179,40.8408,40.8727,40.8281,40.8599,8977.8259
2007-01-10 13:15:00,64.13,64.13,64.06,64.06,6057.328285559762,40.8599,40.8599,40.8153,40.8153,6057.3283
2007-01-10 13:20:00,64.07,64.08,64.04,64.06,2812.330989724175,40.8217,40.8281,40.8026,40.8153,2812.331
2007-01-10 13:25:00,64.04,64.13,64.04,64.11,2595.997836668469,40.8026,40.8599,40.8026,40.8472,2595.9978
2007-01-10 13:30:00,64.14,64.14,64.04,64.04,3028.664142779881,40.8663,40.8663,40.8026,40.8026,3028.6641
2007-01-10 13:35:00,64.07,64.14,64.06,64.12,6165.494862087615,40.8217,40.8663,40.8153,40.8536,6165.4949
2007-01-10 13:40:00,64.12,64.19,64.09,64.14,16765.819361817197,40.8536,40.8982,40.8344,40.8663,16765.8194
2007-01-10 13:45:00,64.17,64.2,64.14,64.19,11790.156841535963,40.8854,40.9045,40.8663,40.8982,11790.1568
2007-01-10 13:50:00,64.19,64.24,64.16,64.23,52568.956192536505,40.8982,40.93,40.879,40.9236,52568.9562
2007-01-10 13:55:00,64.22,64.36,64.22,64.35,21741.48188209843,40.9173,41.0065,40.9173,41.0001,21741.4819
2007-01-10 14:00:00,64.34,64.37,64.33,64.34,10059.491617090318,40.9937,41.0128,40.9874,40.9937,10059.4916
2007-01-10 14:05:00,64.33,64.34,64.31,64.32,7138.994050838291,40.9874,40.9937,40.9746,40.981,7138.9941
2007-01-10 14:10:00,64.32,64.33,64.29,64.3,9734.99188750676,40.981,40.9874,40.9619,40.9682,9734.9919
2007-01-10 14:15:00,64.3,64.34,64.26,64.31,15575.987020010816,40.9682,40.9937,40.9428,40.9746,15575.987
2007-01-10 14:20:00,64.32,64.35,64.24,64.26,12439.156300703082,40.981,41.0001,40.93,40.9428,12439.1563
2007-01-10 14:25:00,64.24,64.3,64.24,64.24,4651.162790697675,40.93,40.9682,40.93,40.93,4651.1628
2007-01-10 14:30:00,64.25,64.33,64.23,64.3,8112.493239588966,40.9364,40.9874,40.9236,40.9682,8112.4932
2007-01-10 14:35:00,64.3,64.33,64.29,64.3,6598.161168199026,40.9682,40.9874,40.9619,40.9682,6598.1612
2007-01-10 14:40:00,64.3,64.38,64.29,64.38,32449.972958355866,40.9682,41.0192,40.9619,41.0192,32449.973
2007-01-10 14:45:00,64.35,64.4,64.35,64.39,11032.990805840996,41.0001,41.032,41.0001,41.0256,11032.9908
2007-01-10 14:50:00,64.36,64.38,64.35,64.35,2379.6646836127634,41.0065,41.0192,41.0001,41.0001,2379.6647
2007-01-10 14:55:00,64.35,64.37,64.33,64.35,6165.494862087615,41.0001,41.0128,40.9874,41.0001,6165.4949
2007-01-10 15:00:00,64.35,64.36,64.32,64.35,9302.32558139535,41.0001,41.0065,40.981,41.0001,9302.3256
2007-01-10 15:05:00,64.35,64.35,64.3,64.32,8653.32612222823,41.0001,41.0001,40.9682,40.981,8653.3261
2007-01-10 15:10:00,64.31,64.36,64.31,64.35,5732.828555976204,40.9746,41.0065,40.9746,41.0001,5732.8286
2007-01-10 15:15:00,64.36,64.43,64.35,64.4,5408.328826392644,41.0065,41.0511,41.0001,41.032,5408.3288
2007-01-10 15:20:00,64.42,64.44,64.39,64.39,4110.32990805841,41.0447,41.0574,41.0256,41.0256,4110.3299
2007-01-10 15:25:00,64.38,64.4,64.35,64.4,5083.829096809086,41.0192,41.032,41.0001,41.032,5083.8291
2007-01-10 15:30:00,64.41,64.48,64.39,64.47,7787.993510005408,41.0383,41.0829,41.0256,41.0766,7787.9935
2007-01-10 15:35:00,64.47,64.53,64.47,64.53,6922.660897782585,41.0766,41.1148,41.0766,41.1148,6922.6609
2007-01-10 15:40:00,64.52,64.58,64.5,64.57,11249.3239588967,41.1084,41.1466,41.0957,41.1403,11249.324
2007-01-10 15:45:00,64.57,64.58,64.44,64.45,14710.654407787992,41.1403,41.1466,41.0574,41.0638,14710.6544
2007-01-10 15:50:00,64.45,64.45,64.42,64.43,9734.99188750676,41.0638,41.0638,41.0447,41.0511,9734.9919
2007-01-10 15:55:00,64.43,64.44,64.37,64.44,35911.30340724716,41.0511,41.0574,41.0128,41.0574,35911.3034
2007-01-11 09:30:00,64.69,64.72,64.44,64.63,49107.625743645214,41.2167,41.2358,41.0574,41.1785,49107.6257
2007-01-11 09:35:00,64.55,64.74,64.49,64.65,30178.47485127096,41.1275,41.2486,41.0893,41.1912,30178.4749
2007-01-11 09:40:00,64.65,64.8,64.58,64.76,18820.984315846403,41.1912,41.2868,41.1466,41.2613,18820.9843
2007-01-11 09:45:00,64.76,64.94,64.76,64.92,25959.97836668469,41.2613,41.376,41.2613,41.3633,25959.9784
2007-01-11 09:50:00,64.95,65.03,64.95,64.97,12439.156300703082,41.3824,41.4334,41.3824,41.3951,12439.1563
2007-01-11 09:55:00,64.98,65.01,64.87,64.87,18280.15143320714,41.4015,41.4206,41.3314,41.3314,18280.1514
2007-01-11 10:00:00,64.89,64.92,64.85,64.88,5083.829096809086,41.3442,41.3633,41.3187,41.3378,5083.8291
2007-01-11 10:05:00,64.89,65.02,64.89,64.92,26933.47755543537,41.3442,41.427,41.3442,41.3633,26933.4776
2007-01-11 10:10:00,64.91,65.13,64.91,65.02,24553.812871822607,41.3569,41.4971,41.3569,41.427,24553.8129
2007-01-11 10:15:00,65.0,65.0,64.92,64.94,7571.660356949702,41.4142,41.4142,41.3633,41.376,7571.6604
2007-01-11 10:20:00,64.92,65.01,64.92,64.97,16008.653326122228,41.3633,41.4206,41.3633,41.3951,16008.6533
2007-01-11 10:25:00,64.99,65.1,64.88,65.1,15143.320713899404,41.4079,41.478,41.3378,41.478,15143.3207
2007-01-11 10:30:00,65.1,65.11,65.0,65.03,13196.322336398052,41.478,41.4843,41.4142,41.4334,13196.3223
2007-01-11 10:35:00,65.03,65.17,65.03,65.17,26608.977825851813,41.4334,41.5226,41.4334,41.5226,26608.9778
2007-01-11 10:40:00,65.17,65.21,65.07,65.2,26176.3115197404,41.5226,41.548,41.4588,41.5417,26176.3115
2007-01-11 10:45:00,65.2,65.2,65.12,65.18,9194.159004867495,41.5417,41.5417,41.4907,41.5289,9194.159
2007-01-11 10:50:00,65.18,65.2,65.15,65.18,16765.819361817197,41.5289,41.5417,41.5098,41.5289,16765.8194
2007-01-11 10:55:00,65.18,65.29,65.18,65.28,14926.9875608437,41.5289,41.599,41.5289,41.5926,14926.9876
2007-01-11 11:00:00,65.28,65.33,65.27,65.32,14061.654948620877,41.5926,41.6245,41.5863,41.6181,14061.6549
2007-01-11 11:05:00,65.31,65.42,65.31,65.36,19578.15035154137,41.6118,41.6818,41.6118,41.6436,19578.1504
2007-01-11 11:10:00,65.38,65.4,65.33,65.4,15359.65386695511,41.6564,41.6691,41.6245,41.6691,15359.6539
2007-01-11 11:15:00,65.42,65.47,65.42,65.45,11249.3239588967,41.6818,41.7137,41.6818,41.701,11249.324
2007-01-11 11:20:00,65.45,65.45,65.37,65.37,4867.49594375338,41.701,41.701,41.65,41.65,4867.4959
2007-01-11 11:25:00,65.38,65.47,65.38,65.47,6057.328285559762,41.6564,41.7137,41.6564,41.7137,6057.3283
2007-01-11 11:30:00,65.48,65.49,65.45,65.45,7030.8274743104375,41.7201,41.7264,41.701,41.701,7030.8275
2007-01-11 11:35:00,65.45,65.48,65.45,65.48,8653.32612222823,41.701,41.7201,41.701,41.7201,8653.3261
2007-01-11 11:40:00,65.48,65.48,65.44,65.45,5083.829096809086,41.7201,41.7201,41.6946,41.701,5083.8291
2007-01-11 11:45:00,65.45,65.45,65.39,65.39,7247.160627366144,41.701,41.701,41.6627,41.6627,7247.1606
2007-01-11 11:50:00,65.4,65.41,65.37,65.41,6922.660897782585,41.6691,41.6755,41.65,41.6755,6922.6609
2007-01-11 11:55:00,65.41,65.45,65.38,65.45,20443.4829637642,41.6755,41.701,41.6564,41.701,20443.483
2007-01-11 12:00:00,65.43,65.49,65.41,65.41,59058.95078420768,41.6882,41.7264,41.6755,41.6755,59058.9508
2007-01-11 12:05:00,65.4,65.42,65.26,65.33,48999.45916711736,41.6691,41.6818,41.5799,41.6245,48999.4592
2007-01-11 12:10:00,65.33,65.4,65.32,65.36,20984.31584640346,41.6245,41.6691,41.6181,41.6436,20984.3158
2007-01-11 12:15:00,65.36,65.42,65.34,65.38,23688.480259599783,41.6436,41.6818,41.6309,41.6564,23688.4803
2007-01-11 12:20:00,65.38,65.4,65.33,65.33,4759.329367225527,41.6564,41.6691,41.6245,41.6245,4759.3294
2007-01-11 12:25:00,65.34,65.39,65.34,65.36,4002.163331530557,41.6309,41.6627,41.6309,41.6436,4002.1633
2007-01-11 12:30:00,65.34,65.38,65.32,65.36,3677.6636019469984,41.6309,41.6564,41.6181,41.6436,3677.6636
2007-01-11 12:35:00,65.36,65.41,65.36,65.4,4651.162790697675,41.6436,41.6755,41.6436,41.6691,4651.1628
2007-01-11 12:40:00,65.41,65.41,65.38,65.4,3244.9972958355866,41.6755,41.6755,41.6564,41.6691,3244.9973
2007-01-11 12:45:00,65.4,65.42,65.38,65.42,3785.830178474851,41.6691,41.6818,41.6564,41.6818,3785.8302
2007-01-11 12:50:00,65.39,65.46,65.35,65.46,15251.487290427258,41.6627,41.7073,41.6372,41.7073,15251.4873
2007-01-11 12:55:00,65.46,65.48,65.37,65.42,15359.65386695511,41.7073,41.7201,41.65,41.6818,15359.6539
2007-01-11 13:00:00,65.44,65.46,65.43,65.45,3461.3304488912927,41.6946,41.7073,41.6882,41.701,3461.3304
2007-01-11 13:05:00,65.43,65.46,65.41,65.41,4218.496484586262,41.6882,41.7073,41.6755,41.6755,4218.4965
2007-01-11 13:10:00,65.41,65.41,65.38,65.4,4651.162790697675,41.6755,41.6755,41.6564,41.6691,4651.1628
2007-01-11 13:15:00,65.39,65.41,65.39,65.39,5949.161709031909,41.6627,41.6755,41.6627,41.6627,5949.1617
2007-01-11 13:20:00,65.39,65.4,65.33,65.33,3136.830719307734,41.6627,41.6691,41.6245,41.6245,3136.8307
2007-01-11 13:25:00,65.33,65.42,65.33,65.41,20659.8161168199,41.6245,41.6818,41.6245,41.6755,20659.8161
2007-01-11 13:30:00,65.41,65.43,65.41,65.41,7030.8274743104375,41.6755,41.6882,41.6755,41.6755,7030.8275
2007-01-11 13:35:00,65.41,65.42,65.39,65.4,6057.328285559762,41.6755,41.6818,41.6627,41.6691,6057.3283
2007-01-11 13:40:00,65.4,65.41,65.35,65.4,15792.320173066522,41.6691,41.6755,41.6372,41.6691,15792.3202
2007-01-11 13:45:00,65.4,65.49,65.4,65.41,14494.321254732287,41.6691,41.7264,41.6691,41.6755,14494.3213
2007-01-11 13:50:00,65.43,65.43,65.39,65.41,5300.162249864791,41.6882,41.6882,41.6627,41.6755,5300.1622
2007-01-11 13:55:00,65.4,65.42,65.34,65.34,11357.490535424551,41.6691,41.6818,41.6309,41.6309,11357.4905
2007-01-11 14:00:00,65.34,65.37,65.29,65.37,11790.156841535963,41.6309,41.65,41.599,41.65,11790.1568
2007-01-11 14:05:00,65.38,65.38,65.33,65.37,6814.494321254732,41.6564,41.6564,41.6245,41.65,6814.4943
2007-01-11 14:10:00,65.37,65.39,65.3,65.36,6057.328285559762,41.65,41.6627,41.6054,41.6436,6057.3283
2007-01-11 14:15:00,65.35,65.44,65.35,65.44,4759.329367225527,41.6372,41.6946,41.6372,41.6946,4759.3294
2007-01-11 14:20:00,65.45,65.45,65.4,65.44,8545.159545700379,41.701,41.701,41.6691,41.6946,8545.1595
2007-01-11 14:25:00,65.44,65.48,65.44,65.47,6598.161168199026,41.6946,41.7201,41.6946,41.7137,6598.1612
2007-01-11 14:30:00,65.48,65.55,65.46,65.51,13196.322336398052,41.7201,41.7647,41.7073,41.7392,13196.3223
2007-01-11 14:35:00,65.5,65.53,65.48,65.48,6165.494862087615,41.7328,41.7519,41.7201,41.7201,6165.4949
2007-01-11 14:40:00,65.48,65.53,65.47,65.51,15792.320173066522,41.7201,41.7519,41.7137,41.7392,15792.3202
2007-01-11 14:45:00,65.5,65.62,65.5,65.6,13088.1557598702,41.7328,41.8093,41.7328,41.7965,13088.1558
2007-01-11 14:50:00,65.6,65.65,65.59,65.6,9194.159004867495,41.7965,41.8284,41.7902,41.7965,9194.159
2007-01-11 14:55:00,65.61,65.64,65.57,65.62,7030.8274743104375,41.8029,41.822,41.7774,41.8093,7030.8275
2007-01-11 15:00:00,65.63,65.68,65.62,65.67,9518.658734451054,41.8156,41.8475,41.8093,41.8411,9518.6587
2007-01-11 15:05:00,65.67,65.68,65.65,65.65,9194.159004867495,41.8411,41.8475,41.8284,41.8284,9194.159
2007-01-11 15:10:00,65.65,65.69,65.64,65.68,13737.155219037317,41.8284,41.8539,41.822,41.8475,13737.1552
2007-01-11 15:15:00,65.68,65.7,65.68,65.68,15467.820443482964,41.8475,41.8602,41.8475,41.8475,15467.8204
2007-01-11 15:20:00,65.69,65.69,65.58,65.63,18171.98485667929,41.8539,41.8539,41.7838,41.8156,18171.9849
2007-01-11 15:25:00,65.63,65.68,65.55,65.66,25094.64575446187,41.8156,41.8475,41.7647,41.8348,25094.6458
2007-01-11 15:30:00,65.66,65.71,65.64,65.69,18929.15089237425,41.8348,41.8666,41.822,41.8539,18929.1509
2007-01-11 15:35:00,65.69,65.69,65.63,65.65,21849.648458626285,41.8539,41.8539,41.8156,41.8284,21849.6485
2007-01-11 15:40:00,65.64,65.66,65.57,65.57,24553.812871822607,41.822,41.8348,41.7774,41.7774,24553.8129
2007-01-11 15:45:00,65.57,65.6,65.55,65.6,26176.3115197404,41.7774,41.7965,41.7647,41.7965,26176.3115
2007-01-11 15:50:00,65.58,65.58,65.49,65.49,28339.64305029745,41.7838,41.7838,41.7264,41.7264,28339.6431
2007-01-11 15:55:00,65.49,65.53,65.49,65.53,28988.64250946457,41.7264,41.7519,41.7264,41.7519,28988.6425
2007-01-12 09:30:00,65.69,65.84,65.55,65.84,39588.96700919416,41.8539,41.9494,41.7647,41.9494,39588.967
2007-01-12 09:35:00,65.84,66.06,65.82,65.88,14061.654948620877,41.9494,42.0896,41.9367,41.9749,14061.6549
2007-01-12 09:40:00,65.88,66.04,65.85,65.93,13304.488912925906,41.9749,42.0769,41.9558,42.0068,13304.4889
2007-01-12 09:45:00,65.92,66.1,65.8,66.1,18820.984315846403,42.0004,42.1151,41.924,42.1151,18820.9843
2007-01-12 09:50:00,66.1,66.18,65.97,65.97,14169.821525148727,42.1151,42.1661,42.0323,42.0323,14169.8215
2007-01-12 09:55:00,65.97,66.15,65.9,66.07,10708.491076257436,42.0323,42.147,41.9877,42.096,10708.4911
2007-01-12 10:00:00,66.07,66.07,65.89,65.91,10492.15792320173,42.096,42.096,41.9813,41.994,10492.1579
2007-01-12 10:05:00,65.91,66.05,65.82,65.83,13628.988642509465,41.994,42.0832,41.9367,41.9431,13628.9886
2007-01-12 10:10:00,65.85,65.9,65.82,65.9,10816.657652785289,41.9558,41.9877,41.9367,41.9877,10816.6577
2007-01-12 10:15:00,65.9,65.99,65.87,65.99,14494.321254732287,41.9877,42.045,41.9686,42.045,14494.3213
2007-01-12 10:20:00,65.99,66.03,65.89,65.89,7030.8274743104375,42.045,42.0705,41.9813,41.9813,7030.8275
2007-01-12 10:25:00,65.86,65.92,65.81,65.81,6598.161168199026,41.9622,42.0004,41.9303,41.9303,6598.1612
2007-01-12 10:30:00,65.82,65.82,65.72,65.81,12114.656571119524,41.9367,41.9367,41.873,41.9303,12114.6566
2007-01-12 10:35:00,65.82,65.84,65.7,65.71,12547.322877230936,41.9367,41.9494,41.8602,41.8666,12547.3229
2007-01-12 10:40:00,65.68,65.7,65.62,65.69,12006.489994591671,41.8475,41.8602,41.8093,41.8539,12006.49
2007-01-12 10:45:00,65.68,65.71,65.62,65.7,12330.98972417523,41.8475,41.8666,41.8093,41.8602,12330.9897
2007-01-12 10:50:00,65.7,65.74,65.6,65.63,14494.321254732287,41.8602,41.8857,41.7965,41.8156,14494.3213
2007-01-12 10:55:00,65.64,65.83,65.63,65.82,7571.660356949702,41.822,41.9431,41.8156,41.9367,7571.6604
2007-01-12 11:00:00,65.82,65.82,65.71,65.73,7463.49378042185,41.9367,41.9367,41.8666,41.8794,7463.4938
2007-01-12 11:05:00,65.72,65.73,65.63,65.71,15792.320173066522,41.873,41.8794,41.8156,41.8666,15792.3202
2007-01-12 11:10:00,65.72,65.82,65.72,65.79,10492.15792320173,41.873,41.9367,41.873,41.9176,10492.1579
2007-01-12 11:15:00,65.79,65.82,65.77,65.81,14818.820984315846,41.9176,41.9367,41.9048,41.9303,14818.821
2007-01-12 11:20:00,65.82,65.82,65.69,65.82,9626.825310978908,41.9367,41.9367,41.8539,41.9367,9626.8253
2007-01-12 11:25:00,65.81,65.82,65.76,65.82,9843.158464034614,41.9303,41.9367,41.8985,41.9367,9843.1585
2007-01-12 11:30:00,65.82,65.82,65.73,65.82,13520.82206598161,41.9367,41.9367,41.8794,41.9367,13520.8221
2007-01-12 11:35:00,65.83,65.94,65.83,65.92,10924.824229313142,41.9431,42.0132,41.9431,42.0004,10924.8242
2007-01-12 11:40:00,65.92,65.92,65.83,65.88,9518.658734451054,42.0004,42.0004,41.9431,41.9749,9518.6587
2007-01-12 11:45:00,65.88,65.94,65.88,65.92,10275.824770146024,41.9749,42.0132,41.9749,42.0004,10275.8248
2007-01-12 11:50:00,65.92,65.94,65.85,65.88,30935.640886965928,42.0004,42.0132,41.9558,41.9749,30935.6409
2007-01-12 11:55:00,65.88,65.9,65.85,65.9,10924.824229313142,41.9749,41.9877,41.9558,41.9877,10924.8242
2007-01-12 12:00:00,65.9,65.94,65.9,65.9,28880.475932936723,41.9877,42.0132,41.9877,41.9877,28880.4759
2007-01-12 12:05:00,65.92,65.94,65.91,65.91,7571.660356949702,42.0004,42.0132,41.994,41.994,7571.6604
2007-01-12 12:10:00,65.94,65.94,65.91,65.91,9194.159004867495,42.0132,42.0132,41.994,41.994,9194.159
2007-01-12 12:15:00,65.91,65.96,65.91,65.94,12222.823147647376,41.994,42.0259,41.994,42.0132,12222.8231
2007-01-12 12:20:00,65.95,66.06,65.94,66.06,11790.156841535963,42.0195,42.0896,42.0132,42.0896,11790.1568
2007-01-12 12:25:00,66.06,66.07,66.04,66.06,13845.32179556517,42.0896,42.096,42.0769,42.0896,13845.3218
2007-01-12 12:30:00,66.07,66.09,65.98,65.98,10059.491617090318,42.096,42.1087,42.0386,42.0386,10059.4916
2007-01-12 12:35:00,65.97,66.08,65.97,66.06,14926.9875608437,42.0323,42.1024,42.0323,42.0896,14926.9876
2007-01-12 12:40:00,66.06,66.1,66.06,66.1,7138.994050838291,42.0896,42.1151,42.0896,42.1151,7138.9941
2007-01-12 12:45:00,66.1,66.2,66.1,66.2,17739.318550567874,42.1151,42.1788,42.1151,42.1788,17739.3186
2007-01-12 12:50:00,66.19,66.2,66.15,66.19,9085.992428339645,42.1724,42.1788,42.147,42.1724,9085.9924
2007-01-12 12:55:00,66.19,66.21,66.19,66.21,9734.99188750676,42.1724,42.1852,42.1724,42.1852,9734.9919
2007-01-12 13:00:00,66.2,66.2,66.15,66.16,12006.489994591671,42.1788,42.1788,42.147,42.1533,12006.49
2007-01-12 13:05:00,66.17,66.21,66.15,66.21,10924.824229313142,42.1597,42.1852,42.147,42.1852,10924.8242
2007-01-12 13:10:00,66.21,66.22,66.15,66.22,24229.313142239047,42.1852,42.1916,42.147,42.1916,24229.3131
2007-01-12 13:15:00,66.23,66.27,66.22,66.24,14061.654948620877,42.1979,42.2234,42.1916,42.2043,14061.6549
2007-01-12 13:20:00,66.23,66.26,66.2,66.2,9626.825310978908,42.1979,42.217,42.1788,42.1788,9626.8253
2007-01-12 13:25:00,66.23,66.23,66.07,66.07,14277.98810167658,42.1979,42.1979,42.096,42.096,14277.9881
2007-01-12 13:30:00,66.06,66.14,66.06,66.14,7679.826933477555,42.0896,42.1406,42.0896,42.1406,7679.8269
2007-01-12 13:35:00,66.13,66.18,66.1,66.18,14386.154678204435,42.1342,42.1661,42.1151,42.1661,14386.1547
2007-01-12 13:40:00,66.17,66.18,66.04,66.13,13196.322336398052,42.1597,42.1661,42.0769,42.1342,13196.3223
2007-01-12 13:45:00,66.12,66.14,66.11,66.11,7463.49378042185,42.1278,42.1406,42.1215,42.1215,7463.4938
2007-01-12 13:50:00,66.13,66.13,66.07,66.11,6057.328285559762,42.1342,42.1342,42.096,42.1215,6057.3283
2007-01-12 13:55:00,66.1,66.1,66.04,66.06,10816.657652785289,42.1151,42.1151,42.0769,42.0896,10816.6577
2007-01-12 14:00:00,66.06,66.06,66.0,66.03,12006.489994591671,42.0896,42.0896,42.0514,42.0705,12006.49
2007-01-12 14:05:00,66.02,66.04,66.0,66.0,12330.98972417523,42.0641,42.0769,42.0514,42.0514,12330.9897
2007-01-12 14:10:00,66.01,66.02,65.97,66.0,8328.826392644673,42.0578,42.0641,42.0323,42.0514,8328.8264
2007-01-12 14:15:00,66.0,66.03,65.85,65.87,27474.31043807464,42.0514,42.0705,41.9558,41.9686,27474.3104
2007-01-12 14:20:00,65.88,65.94,65.87,65.88,11681.990265008111,41.9749,42.0132,41.9686,41.9749,11681.9903
2007-01-12 14:25:00,65.88,65.94,65.87,65.94,10383.991346673878,41.9749,42.0132,41.9686,42.0132,10383.9913
2007-01-12 14:30:00,65.94,65.98,65.93,65.97,12655.489453758788,42.0132,42.0386,42.0068,42.0323,12655.4895
2007-01-12 14:35:00,65.97,66.02,65.95,66.0,13088.1557598702,42.0323,42.0641,42.0195,42.0514,13088.1558
2007-01-12 14:40:00,66.0,66.03,66.0,66.03,7030.8274743104375,42.0514,42.0705,42.0514,42.0705,7030.8275
2007-01-12 14:45:00,66.03,66.06,66.02,66.06,11465.657111952409,42.0705,42.0896,42.0641,42.0896,11465.6571
2007-01-12 14:50:00,66.06,66.09,66.06,66.07,15575.987020010816,42.0896,42.1087,42.0896,42.096,15575.987
2007-01-12 14:55:00,66.06,66.11,66.05,66.11,12439.156300703082,42.0896,42.1215,42.0832,42.1215,12439.1563
2007-01-12 15:00:00,66.11,66.15,66.08,66.1,16224.986479177933,42.1215,42.147,42.1024,42.1151,16224.9865
2007-01-12 15:05:00,66.1,66.14,66.07,66.1,12763.656030286642,42.1151,42.1406,42.096,42.1151,12763.656
2007-01-12 15:10:00,66.1,66.1,66.02,66.06,23363.980530016222,42.1151,42.1151,42.0641,42.0896,23363.9805
2007-01-12 15:15:00,66.04,66.11,65.99,65.99,21849.648458626285,42.0769,42.1215,42.045,42.045,21849.6485
2007-01-12 15:20:00,65.99,66.02,65.94,66.0,14386.154678204435,42.045,42.0641,42.0132,42.0514,14386.1547
2007-01-12 15:25:00,66.0,66.06,66.0,66.03,10708.491076257436,42.0514,42.0896,42.0514,42.0705,10708.4911
2007-01-12 15:30:00,66.03,66.07,65.97,66.01,11249.3239588967,42.0705,42.096,42.0323,42.0578,11249.324
2007-01-12 15:35:00,65.99,66.05,65.99,66.01,10275.824770146024,42.045,42.0832,42.045,42.0578,10275.8248
2007-01-12 15:40:00,66.01,66.06,66.01,66.02,10708.491076257436,42.0578,42.0896,42.0578,42.0641,10708.4911
2007-01-12 15:45:00,66.03,66.07,65.98,66.05,15467.820443482964,42.0705,42.096,42.0386,42.0832,15467.8204
2007-01-12 15:50:00,66.04,66.05,65.95,65.99,23904.813412655487,42.0769,42.0832,42.0195,42.045,23904.8134
2007-01-12 15:55:00,65.99,65.99,65.89,65.96,35694.97025419145,42.045,42.045,41.9813,42.0259,35694.9703
2007-01-16 09:30:00,65.67,65.94,65.65,65.75,57760.951865873445,41.8411,42.0132,41.8284,41.8921,57760.9519
2007-01-16 09:35:00,65.71,65.87,65.59,65.76,27149.81070849108,41.8666,41.9686,41.7902,41.8985,27149.8107
2007-01-16 09:40:00,65.76,65.9,65.61,65.85,42725.79772850189,41.8985,41.9877,41.8029,41.9558,42725.7977
2007-01-16 09:45:00,65.86,65.88,65.71,65.74,32233.63980530016,41.9622,41.9749,41.8666,41.8857,32233.6398
2007-01-16 09:50:00,65.75,65.79,65.65,65.74,27257.97728501893,41.8921,41.9176,41.8284,41.8857,27257.9773
2007-01-16 09:55:00,65.74,65.8,65.71,65.74,10275.824770146024,41.8857,41.924,41.8666,41.8857,10275.8248
2007-01-16 10:00:00,65.75,65.75,65.69,65.69,25635.478637101136,41.8921,41.8921,41.8539,41.8539,25635.4786
2007-01-16 10:05:00,65.69,65.71,65.53,65.53,18820.984315846403,41.8539,41.8666,41.7519,41.7519,18820.9843
2007-01-16 10:10:00,65.5,65.72,65.5,65.58,17955.65170362358,41.7328,41.873,41.7328,41.7838,17955.6517
2007-01-16 10:15:00,65.57,65.63,65.56,65.61,8761.492698756085,41.7774,41.8156,41.771,41.8029,8761.4927
2007-01-16 10:20:00,65.58,65.59,65.41,65.41,21741.48188209843,41.7838,41.7902,41.6755,41.6755,21741.4819
2007-01-16 10:25:00,65.41,65.45,65.33,65.43,21741.48188209843,41.6755,41.701,41.6245,41.6882,21741.4819
2007-01-16 10:30:00,65.45,65.57,65.43,65.5,13845.32179556517,41.701,41.7774,41.6882,41.7328,13845.3218
2007-01-16 10:35:00,65.48,65.5,65.33,65.35,21092.48242293132,41.7201,41.7328,41.6245,41.6372,21092.4824
2007-01-16 10:40:00,65.36,65.45,65.29,65.3,21741.48188209843,41.6436,41.701,41.599,41.6054,21741.4819
2007-01-16 10:45:00,65.3,65.39,65.21,65.27,36668.46944294213,41.6054,41.6627,41.548,41.5863,36668.4694
2007-01-16 10:50:00,65.27,65.42,65.25,65.33,37317.46890210925,41.5863,41.6818,41.5735,41.6245,37317.4689
2007-01-16 10:55:00,65.3,65.32,65.27,65.29,47052.46078961601,41.6054,41.6181,41.5863,41.599,47052.4608
2007-01-16 11:00:00,65.29,65.38,65.29,65.36,12871.822606814494,41.599,41.6564,41.599,41.6436,12871.8226
2007-01-16 11:05:00,65.36,65.41,65.32,65.36,9302.32558139535,41.6436,41.6755,41.6181,41.6436,9302.3256
2007-01-16 11:10:00,65.37,65.48,65.36,65.45,6165.494862087615,41.65,41.7201,41.6436,41.701,6165.4949
2007-01-16 11:15:00,65.45,65.58,65.45,65.58,7247.160627366144,41.701,41.7838,41.701,41.7838,7247.1606
2007-01-16 11:20:00,65.58,65.58,65.49,65.55,10816.657652785289,41.7838,41.7838,41.7264,41.7647,10816.6577
2007-01-16 11:25:00,65.55,65.57,65.45,65.5,13628.988642509465,41.7647,41.7774,41.701,41.7328,13628.9886
2007-01-16 11:30:00,65.53,65.57,65.53,65.55,10383.991346673878,41.7519,41.7774,41.7519,41.7647,10383.9913
2007-01-16 11:35:00,65.55,65.56,65.49,65.49,5732.828555976204,41.7647,41.771,41.7264,41.7264,5732.8286
2007-01-16 11:40:00,65.49,65.54,65.47,65.5,9410.4921579232,41.7264,41.7583,41.7137,41.7328,9410.4922
2007-01-16 11:45:00,65.5,65.5,65.48,65.5,2920.497566252028,41.7328,41.7328,41.7201,41.7328,2920.4976
2007-01-16 11:50:00,65.48,65.57,65.46,65.57,14602.48783126014,41.7201,41.7774,41.7073,41.7774,14602.4878
2007-01-16 11:55:00,65.58,65.64,65.56,65.56,33856.13845321796,41.7838,41.822,41.771,41.771,33856.1385
2007-01-16 12:00:00,65.57,65.61,65.57,65.6,7463.49378042185,41.7774,41.8029,41.7774,41.7965,7463.4938
2007-01-16 12:05:00,65.6,65.61,65.57,65.57,9194.159004867495,41.7965,41.8029,41.7774,41.7774,9194.159
2007-01-16 12:10:00,65.59,65.6,65.54,65.55,19361.817198485667,41.7902,41.7965,41.7583,41.7647,19361.8172
2007-01-16 12:15:00,65.55,65.55,65.51,65.52,3461.3304488912927,41.7647,41.7647,41.7392,41.7456,3461.3304
2007-01-16 12:20:00,65.53,65.57,65.52,65.57,8220.65981611682,41.7519,41.7774,41.7456,41.7774,8220.6598
2007-01-16 12:25:00,65.57,65.6,65.52,65.55,8436.992969172525,41.7774,41.7965,41.7456,41.7647,8436.993
2007-01-16 12:30:00,65.55,65.64,65.54,65.61,16441.31963223364,41.7647,41.822,41.7583,41.8029,16441.3196
2007-01-16 12:35:00,65.61,65.63,65.59,65.63,7355.327203893997,41.8029,41.8156,41.7902,41.8156,7355.3272
2007-01-16 12:40:00,65.64,65.65,65.63,65.63,11032.990805840996,41.822,41.8284,41.8156,41.8156,11032.9908
2007-01-16 12:45:00,65.63,65.64,65.62,65.63,5191.995673336939,41.8156,41.822,41.8093,41.8156,5191.9957
2007-01-16 12:50:00,65.63,65.63,65.61,65.61,11141.157382368849,41.8156,41.8156,41.8029,41.8029,11141.1574
2007-01-16 12:55:00,65.6,65.64,65.6,65.62,9951.325040562466,41.7965,41.822,41.7965,41.8093,9951.325
2007-01-16 13:00:00,65.62,65.64,65.61,65.62,6922.660897782585,41.8093,41.822,41.8029,41.8093,6922.6609
2007-01-16 13:05:00,65.64,65.67,65.61,65.67,8220.65981611682,41.822,41.8411,41.8029,41.8411,8220.6598
2007-01-16 13:10:00,65.66,65.66,65.59,65.61,14277.98810167658,41.8348,41.8348,41.7902,41.8029,14277.9881
2007-01-16 13:15:00,65.61,65.66,65.61,65.64,7679.826933477555,41.8029,41.8348,41.8029,41.822,7679.8269
2007-01-16 13:20:00,65.64,65.7,65.63,65.63,17631.15197404002,41.822,41.8602,41.8156,41.8156,17631.152
2007-01-16 13:25:00,65.63,65.7,65.63,65.69,6922.660897782585,41.8156,41.8602,41.8156,41.8539,6922.6609
2007-01-16 13:30:00,65.69,65.69,65.64,65.68,6381.828015143321,41.8539,41.8539,41.822,41.8475,6381.828
2007-01-16 13:35:00,65.65,65.69,65.63,65.64,7679.826933477555,41.8284,41.8539,41.8156,41.822,7679.8269
2007-01-16 13:40:00,65.64,65.66,65.63,65.63,6165.494862087615,41.822,41.8348,41.8156,41.8156,6165.4949
2007-01-16 13:45:00,65.65,65.68,65.64,65.65,7463.49378042185,41.8284,41.8475,41.822,41.8284,7463.4938
2007-01-16 13:50:00,65.65,65.7,65.63,65.68,7247.160627366144,41.8284,41.8602,41.8156,41.8475,7247.1606
2007-01-16 13:55:00,65.67,65.71,65.62,65.64,13304.488912925906,41.8411,41.8666,41.8093,41.822,13304.4889
2007-01-16 14:00:00,65.64,65.67,65.64,65.65,5624.66197944835,41.822,41.8411,41.822,41.8284,5624.662
2007-01-16 14:05:00,65.65,65.68,65.64,65.68,9843.158464034614,41.8284,41.8475,41.822,41.8475,9843.1585
2007-01-16 14:10:00,65.66,65.69,65.65,65.66,8869.659275283937,41.8348,41.8539,41.8284,41.8348,8869.6593
2007-01-16 14:15:00,65.66,65.71,65.66,65.71,9410.4921579232,41.8348,41.8666,41.8348,41.8666,9410.4922
2007-01-16 14:20:00,65.72,65.74,65.68,65.69,9194.159004867495,41.873,41.8857,41.8475,41.8539,9194.159
2007-01-16 14:25:00,65.68,65.69,65.62,65.62,6165.494862087615,41.8475,41.8539,41.8093,41.8093,6165.4949
2007-01-16 14:30:00,65.62,65.74,65.62,65.69,10708.491076257436,41.8093,41.8857,41.8093,41.8539,10708.4911
2007-01-16 14:35:00,65.69,65.69,65.68,65.68,12330.98972417523,41.8539,41.8539,41.8475,41.8475,12330.9897
2007-01-16 14:40:00,65.69,65.71,65.64,65.67,8328.826392644673,41.8539,41.8666,41.822,41.8411,8328.8264
2007-01-16 14:45:00,65.68,65.74,65.65,65.69,18496.484586262843,41.8475,41.8857,41.8284,41.8539,18496.4846
2007-01-16 14:50:00,65.69,65.74,65.69,65.71,20984.31584640346,41.8539,41.8857,41.8539,41.8666,20984.3158
2007-01-16 14:55:00,65.73,65.75,65.69,65.7,15575.987020010816,41.8794,41.8921,41.8539,41.8602,15575.987
2007-01-16 15:00:00,65.71,65.76,65.69,65.76,14494.321254732287,41.8666,41.8985,41.8539,41.8985,14494.3213
2007-01-16 15:05:00,65.76,65.81,65.74,65.77,7355.327203893997,41.8985,41.9303,41.8857,41.9048,7355.3272
2007-01-16 15:10:00,65.77,65.81,65.75,65.75,7030.8274743104375,41.9048,41.9303,41.8921,41.8921,7030.8275
2007-01-16 15:15:00,65.76,65.77,65.73,65.74,5191.995673336939,41.8985,41.9048,41.8794,41.8857,5191.9957
2007-01-16 15:20:00,65.74,65.75,65.72,65.75,16333.153055705789,41.8857,41.8921,41.873,41.8921,16333.1531
2007-01-16 15:25:00,65.75,65.76,65.71,65.73,12114.656571119524,41.8921,41.8985,41.8666,41.8794,12114.6566
2007-01-16 15:30:00,65.74,65.77,65.69,65.77,14926.9875608437,41.8857,41.9048,41.8539,41.9048,14926.9876
2007-01-16 15:35:00,65.75,65.75,65.71,65.71,15035.154137371552,41.8921,41.8921,41.8666,41.8666,15035.1541
2007-01-16 15:40:00,65.72,65.75,65.71,65.72,14169.821525148727,41.873,41.8921,41.8666,41.873,14169.8215
2007-01-16 15:45:00,65.72,65.76,65.68,65.69,15359.65386695511,41.873,41.8985,41.8475,41.8539,15359.6539
2007-01-16 15:50:00,65.65,65.67,65.58,65.6,19469.98377501352,41.8284,41.8411,41.7838,41.7965,19469.9838
2007-01-16 15:55:00,65.61,65.64,65.58,65.64,36884.80259599783,41.8029,41.822,41.7838,41.822,36884.8026
2007-01-17 09:30:00,65.75,65.77,65.31,65.34,18063.81828015144,41.8921,41.9048,41.6118,41.6309,18063.8183
2007-01-17 09:35:00,65.45,65.71,65.45,65.65,4975.662520281233,41.701,41.8666,41.701,41.8284,4975.6625
2007-01-17 09:40:00,65.66,65.84,65.62,65.83,11465.657111952409,41.8348,41.9494,41.8093,41.9431,11465.6571
2007-01-17 09:45:00,65.82,65.85,65.66,65.74,8112.493239588966,41.9367,41.9558,41.8348,41.8857,8112.4932
2007-01-17 09:50:00,65.75,65.93,65.71,65.91,8653.32612222823,41.8921,42.0068,41.8666,41.994,8653.3261
2007-01-17 09:55:00,65.93,65.96,65.8,65.86,9410.4921579232,42.0068,42.0259,41.924,41.9622,9410.4922
2007-01-17 10:00:00,65.82,65.82,65.55,65.65,12979.989183342346,41.9367,41.9367,41.7647,41.8284,12979.9892
2007-01-17 10:05:00,65.65,65.8,65.65,65.79,6598.161168199026,41.8284,41.924,41.8284,41.9176,6598.1612
2007-01-17 10:10:00,65.82,65.86,65.77,65.8,50513.7912385073,41.9367,41.9622,41.9048,41.924,50513.7912
2007-01-17 10:15:00,65.82,65.87,65.8,65.81,8761.492698756085,41.9367,41.9686,41.924,41.9303,8761.4927
2007-01-17 10:20:00,65.8,65.82,65.73,65.73,7355.327203893997,41.924,41.9367,41.8794,41.8794,7355.3272
2007-01-17 10:25:00,65.77,65.82,65.72,65.82,4434.8296376419685,41.9048,41.9367,41.873,41.9367,4434.8296
2007-01-17 10:30:00,65.81,65.83,65.57,65.72,15251.487290427258,41.9303,41.9431,41.7774,41.873,15251.4873
2007-01-17 10:35:00,65.72,65.8,65.7,65.78,16333.153055705789,41.873,41.924,41.8602,41.9112,16333.1531
2007-01-17 10:40:00,65.76,65.81,65.72,65.76,8545.159545700379,41.8985,41.9303,41.873,41.8985,8545.1595
2007-01-17 10:45:00,65.76,65.76,65.67,65.74,10924.824229313142,41.8985,41.8985,41.8411,41.8857,10924.8242
2007-01-17 10:50:00,65.73,65.73,65.62,65.69,16765.819361817197,41.8794,41.8794,41.8093,41.8539,16765.8194
2007-01-17 10:55:00,65.69,65.69,65.61,65.61,5300.162249864791,41.8539,41.8539,41.8029,41.8029,5300.1622
2007-01-17 11:00:00,65.65,65.74,65.64,65.72,16116.81990265008,41.8284,41.8857,41.822,41.873,16116.8199
2007-01-17 11:05:00,65.74,65.74,65.69,65.7,18063.81828015144,41.8857,41.8857,41.8539,41.8602,18063.8183
2007-01-17 11:10:00,65.71,65.74,65.69,65.71,6057.328285559762,41.8666,41.8857,41.8539,41.8666,6057.3283
2007-01-17 11:15:00,65.71,65.73,65.64,65.64,6706.327744726879,41.8666,41.8794,41.822,41.822,6706.3277
2007-01-17 11:20:00,65.65,65.71,65.64,65.7,29096.809085992427,41.8284,41.8666,41.822,41.8602,29096.8091
2007-01-17 11:25:00,65.71,65.73,65.64,65.69,11681.990265008111,41.8666,41.8794,41.822,41.8539,11681.9903
2007-01-17 11:30:00,65.67,65.71,65.55,65.69,21525.148729042725,41.8411,41.8666,41.7647,41.8539,21525.1487
2007-01-17 11:35:00,65.69,65.72,65.59,65.66,14494.321254732287,41.8539,41.873,41.7902,41.8348,14494.3213
2007-01-17 11:40:00,65.66,65.66,65.6,65.64,2595.997836668469,41.8348,41.8348,41.7965,41.822,2595.9978
2007-01-17 11:45:00,65.64,65.68,65.62,65.67,5083.829096809086,41.822,41.8475,41.8093,41.8411,5083.8291
2007-01-17 11:50:00,65.67,65.69,65.63,65.69,10816.657652785289,41.8411,41.8539,41.8156,41.8539,10816.6577
2007-01-17 11:55:00,65.69,65.82,65.69,65.8,12006.489994591671,41.8539,41.9367,41.8539,41.924,12006.49
2007-01-17 12:00:00,65.78,65.87,65.78,65.82,8761.492698756085,41.9112,41.9686,41.9112,41.9367,8761.4927
2007-01-17 12:05:00,65.83,65.85,65.81,65.83,9951.325040562466,41.9431,41.9558,41.9303,41.9431,9951.325
2007-01-17 12:10:00,65.83,65.85,65.75,65.76,11681.990265008111,41.9431,41.9558,41.8921,41.8985,11681.9903
2007-01-17 12:15:00,65.78,65.78,65.74,65.74,8545.159545700379,41.9112,41.9112,41.8857,41.8857,8545.1595
2007-01-17 12:20:00,65.72,65.77,65.71,65.77,6922.660897782585,41.873,41.9048,41.8666,41.9048,6922.6609
2007-01-17 12:25:00,65.78,65.78,65.77,65.77,13088.1557598702,41.9112,41.9112,41.9048,41.9048,13088.1558
2007-01-17 12:30:00,65.77,65.78,65.74,65.74,5732.828555976204,41.9048,41.9112,41.8857,41.8857,5732.8286
2007-01-17 12:35:00,65.73,65.75,65.69,65.72,12222.823147647376,41.8794,41.8921,41.8539,41.873,12222.8231
2007-01-17 12:40:00,65.72,65.78,65.72,65.78,16549.486208761493,41.873,41.9112,41.873,41.9112,16549.4862
2007-01-17 12:45:00,65.79,65.8,65.75,65.75,3353.16387236344,41.9176,41.924,41.8921,41.8921,3353.1639
2007-01-17 12:50:00,65.74,65.78,65.73,65.77,8653.32612222823,41.8857,41.9112,41.8794,41.9048,8653.3261
2007-01-17 12:55:00,65.77,65.78,65.77,65.78,7030.8274743104375,41.9048,41.9112,41.9048,41.9112,7030.8275
2007-01-17 13:00:00,65.78,65.78,65.76,65.76,6598.161168199026,41.9112,41.9112,41.8985,41.8985,6598.1612
2007-01-17 13:05:00,65.77,65.78,65.74,65.76,5083.829096809086,41.9048,41.9112,41.8857,41.8985,5083.8291
2007-01-17 13:10:00,65.76,65.78,65.74,65.78,4326.663061114115,41.8985,41.9112,41.8857,41.9112,4326.6631
2007-01-17 13:15:00,65.78,65.8,65.77,65.78,5624.66197944835,41.9112,41.924,41.9048,41.9112,5624.662
2007-01-17 13:20:00,65.78,65.81,65.76,65.81,18388.31800973499,41.9112,41.9303,41.8985,41.9303,18388.318
2007-01-17 13:25:00,65.81,65.82,65.81,65.82,7571.660356949702,41.9303,41.9367,41.9303,41.9367,7571.6604
2007-01-17 13:30:00,65.82,65.82,65.79,65.79,4434.8296376419685,41.9367,41.9367,41.9176,41.9176,4434.8296
2007-01-17 13:35:00,65.81,65.83,65.79,65.82,5732.828555976204,41.9303,41.9431,41.9176,41.9367,5732.8286
2007-01-17 13:40:00,65.82,65.82,65.79,65.82,3677.6636019469984,41.9367,41.9367,41.9176,41.9367,3677.6636
2007-01-17 13:45:00,65.82,65.83,65.8,65.8,7030.8274743104375,41.9367,41.9431,41.924,41.924,7030.8275
2007-01-17 13:50:00,65.81,65.82,65.78,65.78,4651.162790697675,41.9303,41.9367,41.9112,41.9112,4651.1628
2007-01-17 13:55:00,65.78,65.81,65.78,65.81,3353.16387236344,41.9112,41.9303,41.9112,41.9303,3353.1639
2007-01-17 14:00:00,65.81,65.88,65.77,65.82,26500.81124932396,41.9303,41.9749,41.9048,41.9367,26500.8112
2007-01-17 14:05:00,65.82,65.82,65.73,65.73,9302.32558139535,41.9367,41.9367,41.8794,41.8794,9302.3256
2007-01-17 14:10:00,65.75,65.75,65.64,65.69,8977.82585181179,41.8921,41.8921,41.822,41.8539,8977.8259
2007-01-17 14:15:00,65.65,65.69,65.59,65.66,6814.494321254732,41.8284,41.8539,41.7902,41.8348,6814.4943
2007-01-17 14:20:00,65.66,65.68,65.59,65.68,6598.161168199026,41.8348,41.8475,41.7902,41.8475,6598.1612
2007-01-17 14:25:00,65.64,65.73,65.64,65.7,7355.327203893997,41.822,41.8794,41.822,41.8602,7355.3272
2007-01-17 14:30:00,65.73,65.73,65.64,65.66,8220.65981611682,41.8794,41.8794,41.822,41.8348,8220.6598
2007-01-17 14:35:00,65.66,65.74,65.65,65.74,4867.49594375338,41.8348,41.8857,41.8284,41.8857,4867.4959
2007-01-17 14:40:00,65.74,65.8,65.7,65.73,8112.493239588966,41.8857,41.924,41.8602,41.8794,8112.4932
2007-01-17 14:45:00,65.74,65.75,65.66,65.69,7030.8274743104375,41.8857,41.8921,41.8348,41.8539,7030.8275
2007-01-17 14:50:00,65.67,65.77,65.62,65.77,14277.98810167658,41.8411,41.9048,41.8093,41.9048,14277.9881
2007-01-17 14:55:00,65.77,65.77,65.72,65.75,4975.662520281233,41.9048,41.9048,41.873,41.8921,4975.6625
2007-01-17 15:00:00,65.75,65.75,65.71,65.74,5300.162249864791,41.8921,41.8921,41.8666,41.8857,5300.1622
2007-01-17 15:05:00,65.72,65.75,65.59,65.59,12979.989183342346,41.873,41.8921,41.7902,41.7902,12979.9892
2007-01-17 15:10:00,65.59,65.64,65.47,65.64,11357.490535424551,41.7902,41.822,41.7137,41.822,11357.4905
2007-01-17 15:15:00,65.65,65.77,65.65,65.74,7030.8274743104375,41.8284,41.9048,41.8284,41.8857,7030.8275
2007-01-17 15:20:00,65.74,65.74,65.69,65.7,15467.820443482964,41.8857,41.8857,41.8539,41.8602,15467.8204
2007-01-17 15:25:00,65.69,65.73,65.69,65.72,9843.158464034614,41.8539,41.8794,41.8539,41.873,9843.1585
2007-01-17 15:30:00,65.73,65.76,65.69,65.7,21416.98215251488,41.8794,41.8985,41.8539,41.8602,21416.9822
2007-01-17 15:35:00,65.72,65.72,65.64,65.68,11790.156841535963,41.873,41.873,41.822,41.8475,11790.1568
2007-01-17 15:40:00,65.68,65.69,65.62,65.65,8977.82585181179,41.8475,41.8539,41.8093,41.8284,8977.8259
2007-01-17 15:45:00,65.61,65.66,65.59,65.63,11790.156841535963,41.8029,41.8348,41.7902,41.8156,11790.1568
2007-01-17 15:50:00,65.61,65.7,65.61,65.7,10492.15792320173,41.8029,41.8602,41.8029,41.8602,10492.1579
2007-01-17 15:55:00,65.69,65.74,65.64,65.69,44672.79610600325,41.8539,41.8857,41.822,41.8539,44672.7961
2007-01-18 09:30:00,64.96,66.1,64.96,65.73,18171.98485667929,41.3888,42.1151,41.3888,41.8794,18171.9849
2007-01-18 09:35:00,65.72,65.93,65.72,65.82,6598.161168199026,41.873,42.0068,41.873,41.9367,6598.1612
2007-01-18 09:40:00,65.78,65.88,65.69,65.82,25310.978907517576,41.9112,41.9749,41.8539,41.9367,25310.9789
2007-01-18 09:45:00,65.84,65.87,65.67,65.74,9194.159004867495,41.9494,41.9686,41.8411,41.8857,9194.159
2007-01-18 09:50:00,65.69,65.93,65.69,65.87,25851.81179015684,41.8539,42.0068,41.8539,41.9686,25851.8118
2007-01-18 09:55:00,65.87,65.92,65.82,65.91,16008.653326122228,41.9686,42.0004,41.9367,41.994,16008.6533
2007-01-18 10:00:00,65.86,65.88,65.77,65.84,19686.316928069227,41.9622,41.9749,41.9048,41.9494,19686.3169
2007-01-18 10:05:00,65.82,65.84,65.66,65.75,24986.47917793402,41.9367,41.9494,41.8348,41.8921,24986.4792
2007-01-18 10:10:00,65.76,65.76,65.57,65.62,14926.9875608437,41.8985,41.8985,41.7774,41.8093,14926.9876
2007-01-18 10:15:00,65.62,65.66,65.52,65.52,11249.3239588967,41.8093,41.8348,41.7456,41.7456,11249.324
2007-01-18 10:20:00,65.53,65.64,65.5,65.5,12006.489994591671,41.7519,41.822,41.7328,41.7328,12006.49
2007-01-18 10:25:00,65.54,65.61,65.47,65.57,6381.828015143321,41.7583,41.8029,41.7137,41.7774,6381.828
2007-01-18 10:30:00,65.6,65.75,65.6,65.65,12871.822606814494,41.7965,41.8921,41.7965,41.8284,12871.8226
2007-01-18 10:35:00,65.61,65.71,65.59,65.64,13953.488372093025,41.8029,41.8666,41.7902,41.822,13953.4884
2007-01-18 10:40:00,65.64,65.7,65.58,65.63,10167.658193618172,41.822,41.8602,41.7838,41.8156,10167.6582
2007-01-18 10:45:00,65.61,65.64,65.59,65.63,10383.991346673878,41.8029,41.822,41.7902,41.8156,10383.9913
2007-01-18 10:50:00,65.63,65.81,65.63,65.79,19794.48350459708,41.8156,41.9303,41.8156,41.9176,19794.4835
2007-01-18 10:55:00,65.79,65.79,65.71,65.71,9951.325040562466,41.9176,41.9176,41.8666,41.8666,9951.325
2007-01-18 11:00:00,65.72,65.8,65.72,65.78,16657.652785289345,41.873,41.924,41.873,41.9112,16657.6528
2007-01-18 11:05:00,65.76,65.8,65.71,65.72,17198.48566792861,41.8985,41.924,41.8666,41.873,17198.4857
2007-01-18 11:10:00,65.71,65.71,65.6,65.68,14818.820984315846,41.8666,41.8666,41.7965,41.8475,14818.821
2007-01-18 11:15:00,65.69,65.71,65.66,65.66,5083.829096809086,41.8539,41.8666,41.8348,41.8348,5083.8291
2007-01-18 11:20:00,65.69,65.69,65.6,65.62,5949.161709031909,41.8539,41.8539,41.7965,41.8093,5949.1617
2007-01-18 11:25:00,65.64,65.64,65.56,65.58,8328.826392644673,41.822,41.822,41.771,41.7838,8328.8264
2007-01-18 11:30:00,65.59,65.64,65.59,65.64,15684.153596538668,41.7902,41.822,41.7902,41.822,15684.1536
2007-01-18 11:35:00,65.64,65.65,65.63,65.64,4759.329367225527,41.822,41.8284,41.8156,41.822,4759.3294
2007-01-18 11:40:00,65.64,65.75,65.63,65.73,6381.828015143321,41.822,41.8921,41.8156,41.8794,6381.828
2007-01-18 11:45:00,65.72,65.76,65.72,65.75,4434.8296376419685,41.873,41.8985,41.873,41.8921,4434.8296
2007-01-18 11:50:00,65.79,65.8,65.76,65.8,6706.327744726879,41.9176,41.924,41.8985,41.924,6706.3277
2007-01-18 11:55:00,65.8,65.8,65.71,65.72,6922.660897782585,41.924,41.924,41.8666,41.873,6922.6609
2007-01-18 12:00:00,65.73,65.8,65.69,65.7,17522.98539751217,41.8794,41.924,41.8539,41.8602,17522.9854
2007-01-18 12:05:00,65.72,65.8,65.72,65.74,8436.992969172525,41.873,41.924,41.873,41.8857,8436.993
2007-01-18 12:10:00,65.73,65.75,65.63,65.63,4759.329367225527,41.8794,41.8921,41.8156,41.8156,4759.3294
2007-01-18 12:15:00,65.63,65.68,65.55,65.59,21957.815035154137,41.8156,41.8475,41.7647,41.7902,21957.815
2007-01-18 12:20:00,65.61,65.69,65.58,65.68,7571.660356949702,41.8029,41.8539,41.7838,41.8475,7571.6604
2007-01-18 12:25:00,65.69,65.7,65.61,65.61,5624.66197944835,41.8539,41.8602,41.8029,41.8029,5624.662
2007-01-18 12:30:00,65.61,65.62,65.58,65.62,5624.66197944835,41.8029,41.8093,41.7838,41.8093,5624.662
2007-01-18 12:35:00,65.62,65.62,65.6,65.62,3028.664142779881,41.8093,41.8093,41.7965,41.8093,3028.6641
2007-01-18 12:40:00,65.62,65.63,65.61,65.63,5732.828555976204,41.8093,41.8156,41.8029,41.8156,5732.8286
2007-01-18 12:45:00,65.63,65.64,65.63,65.64,3569.4970254191453,41.8156,41.822,41.8156,41.822,3569.497
2007-01-18 12:50:00,65.64,65.64,65.62,65.62,2812.330989724175,41.822,41.822,41.8093,41.8093,2812.331
2007-01-18 12:55:00,65.62,65.64,65.61,65.62,3028.664142779881,41.8093,41.822,41.8029,41.8093,3028.6641
2007-01-18 13:00:00,65.61,65.61,65.55,65.58,3136.830719307734,41.8029,41.8029,41.7647,41.7838,3136.8307
2007-01-18 13:05:00,65.57,65.62,65.57,65.62,2812.330989724175,41.7774,41.8093,41.7774,41.8093,2812.331
2007-01-18 13:10:00,65.62,65.62,65.57,65.59,3028.664142779881,41.8093,41.8093,41.7774,41.7902,3028.6641
2007-01-18 13:15:00,65.6,65.63,65.58,65.6,3785.830178474851,41.7965,41.8156,41.7838,41.7965,3785.8302
2007-01-18 13:20:00,65.59,65.64,65.59,65.63,3569.4970254191453,41.7902,41.822,41.7902,41.8156,3569.497
2007-01-18 13:25:00,65.64,65.64,65.62,65.62,6165.494862087615,41.822,41.822,41.8093,41.8093,6165.4949
2007-01-18 13:30:00,65.63,65.64,65.63,65.64,3785.830178474851,41.8156,41.822,41.8156,41.822,3785.8302
2007-01-18 13:35:00,65.63,65.64,65.6,65.6,6057.328285559762,41.8156,41.822,41.7965,41.7965,6057.3283
2007-01-18 13:40:00,65.59,65.6,65.58,65.6,5516.495402920497,41.7902,41.7965,41.7838,41.7965,5516.4954
2007-01-18 13:45:00,65.6,65.65,65.6,65.61,3569.4970254191453,41.7965,41.8284,41.7965,41.8029,3569.497
2007-01-18 13:50:00,65.62,65.66,65.62,65.65,2704.164413196322,41.8093,41.8348,41.8093,41.8284,2704.1644
2007-01-18 13:55:00,65.66,65.66,65.6,65.63,1838.8318009734992,41.8348,41.8348,41.7965,41.8156,1838.8318
2007-01-18 14:00:00,65.62,65.63,65.57,65.59,3893.996755002704,41.8093,41.8156,41.7774,41.7902,3893.9968
2007-01-18 14:05:00,65.61,65.66,65.57,65.63,8220.65981611682,41.8029,41.8348,41.7774,41.8156,8220.6598
2007-01-18 14:10:00,65.61,65.64,65.57,65.59,8220.65981611682,41.8029,41.822,41.7774,41.7902,8220.6598
2007-01-18 14:15:00,65.6,65.67,65.6,65.65,21416.98215251488,41.7965,41.8411,41.7965,41.8284,21416.9822
2007-01-18 14:20:00,65.65,65.65,65.61,65.62,3136.830719307734,41.8284,41.8284,41.8029,41.8093,3136.8307
2007-01-18 14:25:00,65.62,65.67,65.59,65.6,12871.822606814494,41.8093,41.8411,41.7902,41.7965,12871.8226
2007-01-18 14:30:00,65.6,65.62,65.52,65.62,14926.9875608437,41.7965,41.8093,41.7456,41.8093,14926.9876
2007-01-18 14:35:00,65.6,65.61,65.54,65.55,5516.495402920497,41.7965,41.8029,41.7583,41.7647,5516.4954
2007-01-18 14:40:00,65.56,65.59,65.54,65.57,9518.658734451054,41.771,41.7902,41.7583,41.7774,9518.6587
2007-01-18 14:45:00,65.58,65.64,65.56,65.58,18063.81828015144,41.7838,41.822,41.771,41.7838,18063.8183
2007-01-18 14:50:00,65.58,65.59,65.52,65.53,24121.146565711195,41.7838,41.7902,41.7456,41.7519,24121.1466
2007-01-18 14:55:00,65.51,65.56,65.5,65.54,6165.494862087615,41.7392,41.771,41.7328,41.7583,6165.4949
2007-01-18 15:00:00,65.56,65.59,65.55,65.58,7247.160627366144,41.771,41.7902,41.7647,41.7838,7247.1606
2007-01-18 15:05:00,65.57,65.59,65.55,65.55,15575.987020010816,41.7774,41.7902,41.7647,41.7647,15575.987
2007-01-18 15:10:00,65.55,65.55,65.5,65.53,19145.484045429963,41.7647,41.7647,41.7328,41.7519,19145.484
2007-01-18 15:15:00,65.51,65.53,65.41,65.46,29853.9751216874,41.7392,41.7519,41.6755,41.7073,29853.9751
2007-01-18 15:20:00,65.46,65.51,65.44,65.5,9194.159004867495,41.7073,41.7392,41.6946,41.7328,9194.159
2007-01-18 15:25:00,65.49,65.53,65.49,65.52,13737.155219037317,41.7264,41.7519,41.7264,41.7456,13737.1552
2007-01-18 15:30:00,65.52,65.53,65.47,65.51,9302.32558139535,41.7456,41.7519,41.7137,41.7392,9302.3256
2007-01-18 15:35:00,65.51,65.52,65.48,65.5,8328.826392644673,41.7392,41.7456,41.7201,41.7328,8328.8264
2007-01-18 15:40:00,65.51,65.52,65.45,65.45,16116.81990265008,41.7392,41.7456,41.701,41.701,16116.8199
2007-01-18 15:45:00,65.45,65.47,65.45,65.46,15143.320713899404,41.701,41.7137,41.701,41.7073,15143.3207
2007-01-18 15:50:00,65.46,65.46,65.39,65.39,20984.31584640346,41.7073,41.7073,41.6627,41.6627,20984.3158
2007-01-18 15:55:00,65.4,65.4,65.34,65.36,28664.14277988101,41.6691,41.6691,41.6309,41.6436,28664.1428
2007-01-19 09:30:00,65.57,65.57,65.24,65.41,90859.92428339642,41.7774,41.7774,41.5672,41.6755,90859.9243
2007-01-19 09:35:00,65.51,65.61,65.39,65.57,6165.494862087615,41.7392,41.8029,41.6627,41.7774,6165.4949
2007-01-19 09:40:00,65.6,65.61,65.48,65.54,12871.822606814494,41.7965,41.8029,41.7201,41.7583,12871.8226
2007-01-19 09:45:00,65.54,65.61,65.54,65.61,13737.155219037317,41.7583,41.8029,41.7583,41.8029,13737.1552
2007-01-19 09:50:00,65.58,65.73,65.57,65.73,10383.991346673878,41.7838,41.8794,41.7774,41.8794,10383.9913
2007-01-19 09:55:00,65.72,65.79,65.69,65.74,5949.161709031909,41.873,41.9176,41.8539,41.8857,5949.1617
2007-01-19 10:00:00,65.76,66.03,65.75,65.83,18496.484586262843,41.8985,42.0705,41.8921,41.9431,18496.4846
2007-01-19 10:05:00,65.78,65.99,65.73,65.93,17414.818820984314,41.9112,42.045,41.8794,42.0068,17414.8188
2007-01-19 10:10:00,65.94,66.02,65.8,65.82,8653.32612222823,42.0132,42.0641,41.924,41.9367,8653.3261
2007-01-19 10:15:00,65.81,66.08,65.81,65.94,20118.98323418064,41.9303,42.1024,41.9303,42.0132,20118.9832
2007-01-19 10:20:00,65.9,66.03,65.9,66.0,5516.495402920497,41.9877,42.0705,41.9877,42.0514,5516.4954
2007-01-19 10:25:00,65.98,66.1,65.98,66.01,4975.662520281233,42.0386,42.1151,42.0386,42.0578,4975.6625
2007-01-19 10:30:00,66.02,66.06,65.95,66.05,10816.657652785289,42.0641,42.0896,42.0195,42.0832,10816.6577
2007-01-19 10:35:00,66.04,66.07,66.01,66.06,4110.32990805841,42.0769,42.096,42.0578,42.0896,4110.3299
2007-01-19 10:40:00,66.03,66.06,65.95,66.04,19469.98377501352,42.0705,42.0896,42.0195,42.0769,19469.9838
2007-01-19 10:45:00,66.02,66.04,65.95,66.04,16765.819361817197,42.0641,42.0769,42.0195,42.0769,16765.8194
2007-01-19 10:50:00,66.04,66.05,65.97,65.99,26392.644672796105,42.0769,42.0832,42.0323,42.045,26392.6447
2007-01-19 10:55:00,66.04,66.1,65.92,65.97,21308.81557598702,42.0769,42.1151,42.0004,42.0323,21308.8156
2007-01-19 11:00:00,65.99,66.06,65.94,65.94,12006.489994591671,42.045,42.0896,42.0132,42.0132,12006.49
2007-01-19 11:05:00,65.94,65.96,65.8,65.81,8436.992969172525,42.0132,42.0259,41.924,41.9303,8436.993
2007-01-19 11:10:00,65.82,65.85,65.8,65.8,4434.8296376419685,41.9367,41.9558,41.924,41.924,4434.8296
2007-01-19 11:15:00,65.82,65.84,65.79,65.82,8328.826392644673,41.9367,41.9494,41.9176,41.9367,8328.8264
2007-01-19 11:20:00,65.82,65.86,65.79,65.83,6273.661438615468,41.9367,41.9622,41.9176,41.9431,6273.6614
2007-01-19 11:25:00,65.82,65.86,65.78,65.8,11032.990805840996,41.9367,41.9622,41.9112,41.924,11032.9908
2007-01-19 11:30:00,65.8,65.82,65.72,65.72,8977.82585181179,41.924,41.9367,41.873,41.873,8977.8259
2007-01-19 11:35:00,65.74,65.75,65.65,65.68,9734.99188750676,41.8857,41.8921,41.8284,41.8475,9734.9919
2007-01-19 11:40:00,65.68,65.68,65.6,65.64,3677.6636019469984,41.8475,41.8475,41.7965,41.822,3677.6636
2007-01-19 11:45:00,65.6,65.63,65.54,65.57,4867.49594375338,41.7965,41.8156,41.7583,41.7774,4867.4959
2007-01-19 11:50:00,65.56,65.63,65.52,65.63,5300.162249864791,41.771,41.8156,41.7456,41.8156,5300.1622
2007-01-19 11:55:00,65.63,65.68,65.6,65.63,1622.4986479177933,41.8156,41.8475,41.7965,41.8156,1622.4986
2007-01-19 12:00:00,65.64,65.67,65.58,65.66,2379.6646836127634,41.822,41.8411,41.7838,41.8348,2379.6647
2007-01-19 12:05:00,65.64,65.7,65.56,65.56,7355.327203893997,41.822,41.8602,41.771,41.771,7355.3272
2007-01-19 12:10:00,65.58,65.58,65.45,65.51,10924.824229313142,41.7838,41.7838,41.701,41.7392,10924.8242
2007-01-19 12:15:00,65.54,65.55,65.48,65.48,2812.330989724175,41.7583,41.7647,41.7201,41.7201,2812.331
2007-01-19 12:20:00,65.52,65.57,65.5,65.57,2812.330989724175,41.7456,41.7774,41.7328,41.7774,2812.331
2007-01-19 12:25:00,65.54,65.59,65.5,65.56,12114.656571119524,41.7583,41.7902,41.7328,41.771,12114.6566
2007-01-19 12:30:00,65.54,65.56,65.53,65.54,3028.664142779881,41.7583,41.771,41.7519,41.7583,3028.6641
2007-01-19 12:35:00,65.53,65.53,65.45,65.5,10492.15792320173,41.7519,41.7519,41.701,41.7328,10492.1579
2007-01-19 12:40:00,65.53,65.56,65.49,65.53,1297.9989183342348,41.7519,41.771,41.7264,41.7519,1297.9989
2007-01-19 12:45:00,65.55,65.59,65.52,65.55,6273.661438615468,41.7647,41.7902,41.7456,41.7647,6273.6614
2007-01-19 12:50:00,65.56,65.65,65.55,65.64,9843.158464034614,41.771,41.8284,41.7647,41.822,9843.1585
2007-01-19 12:55:00,65.64,65.65,65.56,65.56,6165.494862087615,41.822,41.8284,41.771,41.771,6165.4949
2007-01-19 13:00:00,65.57,65.71,65.57,65.69,7571.660356949702,41.7774,41.8666,41.7774,41.8539,7571.6604
2007-01-19 13:05:00,65.66,65.66,65.56,65.61,6381.828015143321,41.8348,41.8348,41.771,41.8029,6381.828
2007-01-19 13:10:00,65.62,65.65,65.62,65.64,4326.663061114115,41.8093,41.8284,41.8093,41.822,4326.6631
2007-01-19 13:15:00,65.65,65.69,65.65,65.67,4867.49594375338,41.8284,41.8539,41.8284,41.8411,4867.4959
2007-01-19 13:20:00,65.66,65.67,65.64,65.66,4002.163331530557,41.8348,41.8411,41.822,41.8348,4002.1633
2007-01-19 13:25:00,65.68,65.8,65.66,65.72,10059.491617090318,41.8475,41.924,41.8348,41.873,10059.4916
2007-01-19 13:30:00,65.73,65.81,65.72,65.72,5840.995132504056,41.8794,41.9303,41.873,41.873,5840.9951
2007-01-19 13:35:00,65.7,65.83,65.67,65.83,12871.822606814494,41.8602,41.9431,41.8411,41.9431,12871.8226
2007-01-19 13:40:00,65.84,65.87,65.78,65.83,4542.9962141698215,41.9494,41.9686,41.9112,41.9431,4542.9962
2007-01-19 13:45:00,65.85,65.9,65.83,65.88,2379.6646836127634,41.9558,41.9877,41.9431,41.9749,2379.6647
2007-01-19 13:50:00,65.9,65.9,65.83,65.84,3677.6636019469984,41.9877,41.9877,41.9431,41.9494,3677.6636
2007-01-19 13:55:00,65.85,65.87,65.83,65.86,3785.830178474851,41.9558,41.9686,41.9431,41.9622,3785.8302
2007-01-19 14:00:00,65.86,65.86,65.83,65.85,2055.164954029205,41.9622,41.9622,41.9431,41.9558,2055.165
2007-01-19 14:05:00,65.87,65.9,65.87,65.87,2812.330989724175,41.9686,41.9877,41.9686,41.9686,2812.331
2007-01-19 14:10:00,65.88,65.92,65.88,65.92,2812.330989724175,41.9749,42.0004,41.9749,42.0004,2812.331
2007-01-19 14:15:00,65.91,65.99,65.88,65.96,8869.659275283937,41.994,42.045,41.9749,42.0259,8869.6593
2007-01-19 14:20:00,65.96,65.99,65.95,65.95,4002.163331530557,42.0259,42.045,42.0195,42.0195,4002.1633
2007-01-19 14:25:00,65.92,65.93,65.87,65.92,6273.661438615468,42.0004,42.0068,41.9686,42.0004,6273.6614
2007-01-19 14:30:00,65.93,65.93,65.88,65.88,1514.3320713899404,42.0068,42.0068,41.9749,41.9749,1514.3321
2007-01-19 14:35:00,65.88,65.94,65.84,65.85,11898.323418063816,41.9749,42.0132,41.9494,41.9558,11898.3234
2007-01-19 14:40:00,65.84,65.9,65.82,65.9,7247.160627366144,41.9494,41.9877,41.9367,41.9877,7247.1606
2007-01-19 14:45:00,65.9,65.92,65.86,65.89,5949.161709031909,41.9877,42.0004,41.9622,41.9813,5949.1617
2007-01-19 14:50:00,65.89,65.91,65.81,65.82,5408.328826392644,41.9813,41.994,41.9303,41.9367,5408.3288
2007-01-19 14:55:00,65.85,65.91,65.84,65.9,5732.828555976204,41.9558,41.994,41.9494,41.9877,5732.8286
2007-01-19 15:00:00,65.9,65.9,65.89,65.89,1514.3320713899404,41.9877,41.9877,41.9813,41.9813,1514.3321
2007-01-19 15:05:00,65.89,65.89,65.86,65.87,4542.9962141698215,41.9813,41.9813,41.9622,41.9686,4542.9962
2007-01-19 15:10:00,65.87,65.87,65.82,65.84,3244.9972958355866,41.9686,41.9686,41.9367,41.9494,3244.9973
2007-01-19 15:15:00,65.84,65.85,65.78,65.78,5516.495402920497,41.9494,41.9558,41.9112,41.9112,5516.4954
2007-01-19 15:20:00,65.8,65.82,65.79,65.82,2704.164413196322,41.924,41.9367,41.9176,41.9367,2704.1644
2007-01-19 15:25:00,65.82,65.82,65.75,65.78,7571.660356949702,41.9367,41.9367,41.8921,41.9112,7571.6604
2007-01-19 15:30:00,65.79,65.8,65.76,65.8,4434.8296376419685,41.9176,41.924,41.8985,41.924,4434.8296
2007-01-19 15:35:00,65.81,65.84,65.78,65.82,8869.659275283937,41.9303,41.9494,41.9112,41.9367,8869.6593
2007-01-19 15:40:00,65.82,65.87,65.79,65.84,9626.825310978908,41.9367,41.9686,41.9176,41.9494,9626.8253
2007-01-19 15:45:00,65.84,65.87,65.78,65.81,19902.65008112493,41.9494,41.9686,41.9112,41.9303,19902.6501
2007-01-19 15:50:00,65.81,65.94,65.8,65.94,16549.486208761493,41.9303,42.0132,41.924,42.0132,16549.4862
2007-01-19 15:55:00,65.93,65.93,65.85,65.92,17306.65224445646,42.0068,42.0068,41.9558,42.0004,17306.6522
2007-01-22 09:30:00,65.88,65.98,65.82,65.97,21525.148729042725,41.9749,42.0386,41.9367,42.0323,21525.1487
2007-01-22 09:35:00,65.94,66.02,65.85,65.99,7463.49378042185,42.0132,42.0641,41.9558,42.045,7463.4938
2007-01-22 09:40:00,65.94,65.98,65.86,65.93,12330.98972417523,42.0132,42.0386,41.9622,42.0068,12330.9897
2007-01-22 09:45:00,65.93,66.13,65.9,66.06,37641.968631692806,42.0068,42.1342,41.9877,42.0896,37641.9686
2007-01-22 09:50:00,66.06,66.06,65.82,65.87,8004.326663061114,42.0896,42.0896,41.9367,41.9686,8004.3267
2007-01-22 09:55:00,65.87,65.97,65.87,65.95,10708.491076257436,41.9686,42.0323,41.9686,42.0195,10708.4911
2007-01-22 10:00:00,65.94,65.97,65.82,65.83,11898.323418063816,42.0132,42.0323,41.9367,41.9431,11898.3234
2007-01-22 10:05:00,65.83,65.86,65.82,65.82,9194.159004867495,41.9431,41.9622,41.9367,41.9367,9194.159
2007-01-22 10:10:00,65.82,65.87,65.82,65.85,31476.4737696052,41.9367,41.9686,41.9367,41.9558,31476.4738
2007-01-22 10:15:00,65.84,65.94,65.84,65.93,11790.156841535963,41.9494,42.0132,41.9494,42.0068,11790.1568
2007-01-22 10:20:00,65.92,65.96,65.86,65.87,14169.821525148727,42.0004,42.0259,41.9622,41.9686,14169.8215
2007-01-22 10:25:00,65.87,65.95,65.84,65.93,13628.988642509465,41.9686,42.0195,41.9494,42.0068,13628.9886
2007-01-22 10:30:00,65.92,65.99,65.91,65.96,29204.97566252028,42.0004,42.045,41.994,42.0259,29204.9757
2007-01-22 10:35:00,65.96,65.96,65.86,65.93,15467.820443482964,42.0259,42.0259,41.9622,42.0068,15467.8204
2007-01-22 10:40:00,65.94,65.96,65.87,65.89,15143.320713899404,42.0132,42.0259,41.9686,41.9813,15143.3207
2007-01-22 10:45:00,65.87,65.9,65.8,65.8,18496.484586262843,41.9686,41.9877,41.924,41.924,18496.4846
2007-01-22 10:50:00,65.82,66.0,65.82,65.99,21092.48242293132,41.9367,42.0514,41.9367,42.045,21092.4824
2007-01-22 10:55:00,65.99,66.05,65.94,66.04,17306.65224445646,42.045,42.0832,42.0132,42.0769,17306.6522
2007-01-22 11:00:00,66.04,66.05,65.93,65.93,22174.14818820984,42.0769,42.0832,42.0068,42.0068,22174.1482
2007-01-22 11:05:00,65.91,65.96,65.86,65.96,13737.155219037317,41.994,42.0259,41.9622,42.0259,13737.1552
2007-01-22 11:10:00,65.97,65.98,65.95,65.97,7355.327203893997,42.0323,42.0386,42.0195,42.0323,7355.3272
2007-01-22 11:15:00,65.97,66.02,65.96,65.96,9302.32558139535,42.0323,42.0641,42.0259,42.0259,9302.3256
2007-01-22 11:20:00,65.98,65.98,65.94,65.98,5516.495402920497,42.0386,42.0386,42.0132,42.0386,5516.4954
2007-01-22 11:25:00,65.98,65.98,65.92,65.98,7787.993510005408,42.0386,42.0386,42.0004,42.0386,7787.9935
2007-01-22 11:30:00,65.97,65.99,65.82,65.84,13304.488912925906,42.0323,42.045,41.9367,41.9494,13304.4889
2007-01-22 11:35:00,65.82,65.9,65.79,65.86,10275.824770146024,41.9367,41.9877,41.9176,41.9622,10275.8248
2007-01-22 11:40:00,65.82,65.9,65.8,65.83,7571.660356949702,41.9367,41.9877,41.924,41.9431,7571.6604
2007-01-22 11:45:00,65.82,65.86,65.82,65.86,5191.995673336939,41.9367,41.9622,41.9367,41.9622,5191.9957
2007-01-22 11:50:00,65.85,65.92,65.85,65.91,4759.329367225527,41.9558,42.0004,41.9558,41.994,4759.3294
2007-01-22 11:55:00,65.92,65.94,65.81,65.85,9194.159004867495,42.0004,42.0132,41.9303,41.9558,9194.159
2007-01-22 12:00:00,65.84,65.92,65.82,65.88,4218.496484586262,41.9494,42.0004,41.9367,41.9749,4218.4965
2007-01-22 12:05:00,65.9,65.9,65.74,65.85,16224.986479177933,41.9877,41.9877,41.8857,41.9558,16224.9865
2007-01-22 12:10:00,65.85,65.85,65.72,65.73,12763.656030286642,41.9558,41.9558,41.873,41.8794,12763.656
2007-01-22 12:15:00,65.72,65.73,65.64,65.72,18063.81828015144,41.873,41.8794,41.822,41.873,18063.8183
2007-01-22 12:20:00,65.72,65.73,65.66,65.66,6381.828015143321,41.873,41.8794,41.8348,41.8348,6381.828
2007-01-22 12:25:00,65.66,65.66,65.62,65.62,9734.99188750676,41.8348,41.8348,41.8093,41.8093,9734.9919
2007-01-22 12:30:00,65.62,65.69,65.57,65.69,20551.64954029205,41.8093,41.8539,41.7774,41.8539,20551.6495
2007-01-22 12:35:00,65.69,65.69,65.57,65.6,20767.98269334776,41.8539,41.8539,41.7774,41.7965,20767.9827
2007-01-22 12:40:00,65.58,65.64,65.57,65.6,13953.488372093025,41.7838,41.822,41.7774,41.7965,13953.4884
2007-01-22 12:45:00,65.61,65.61,65.57,65.58,5191.995673336939,41.8029,41.8029,41.7774,41.7838,5191.9957
2007-01-22 12:50:00,65.57,65.58,65.55,65.55,7787.993510005408,41.7774,41.7838,41.7647,41.7647,7787.9935
2007-01-22 12:55:00,65.53,65.54,65.48,65.48,4002.163331530557,41.7519,41.7583,41.7201,41.7201,4002.1633
2007-01-22 13:00:00,65.51,65.53,65.43,65.45,41968.63169280692,41.7392,41.7519,41.6882,41.701,41968.6317
2007-01-22 13:05:00,65.46,65.46,65.4,65.43,11249.3239588967,41.7073,41.7073,41.6691,41.6882,11249.324
2007-01-22 13:10:00,65.43,65.49,65.42,65.42,7571.660356949702,41.6882,41.7264,41.6818,41.6818,7571.6604
2007-01-22 13:15:00,65.44,65.47,65.42,65.45,12655.489453758788,41.6946,41.7137,41.6818,41.701,12655.4895
2007-01-22 13:20:00,65.46,65.46,65.39,65.46,16657.652785289345,41.7073,41.7073,41.6627,41.7073,16657.6528
2007-01-22 13:25:00,65.45,65.48,65.42,65.46,12547.322877230936,41.701,41.7201,41.6818,41.7073,12547.3229
2007-01-22 13:30:00,65.48,65.48,65.41,65.41,4110.32990805841,41.7201,41.7201,41.6755,41.6755,4110.3299
2007-01-22 13:35:00,65.43,65.43,65.37,65.4,8436.992969172525,41.6882,41.6882,41.65,41.6691,8436.993
2007-01-22 13:40:00,65.39,65.4,65.35,65.36,5083.829096809086,41.6627,41.6691,41.6372,41.6436,5083.8291
2007-01-22 13:45:00,65.36,65.37,65.3,65.33,8328.826392644673,41.6436,41.65,41.6054,41.6245,8328.8264
2007-01-22 13:50:00,65.35,65.43,65.34,65.43,3028.664142779881,41.6372,41.6882,41.6309,41.6882,3028.6641
2007-01-22 13:55:00,65.41,65.42,65.38,65.4,11249.3239588967,41.6755,41.6818,41.6564,41.6691,11249.324
2007-01-22 14:00:00,65.39,65.44,65.35,65.43,12330.98972417523,41.6627,41.6946,41.6372,41.6882,12330.9897
2007-01-22 14:05:00,65.43,65.45,65.43,65.45,4434.8296376419685,41.6882,41.701,41.6882,41.701,4434.8296
2007-01-22 14:10:00,65.43,65.45,65.4,65.43,4542.9962141698215,41.6882,41.701,41.6691,41.6882,4542.9962
2007-01-22 14:15:00,65.43,65.43,65.4,65.41,2812.330989724175,41.6882,41.6882,41.6691,41.6755,2812.331
2007-01-22 14:20:00,65.4,65.45,65.39,65.43,5083.829096809086,41.6691,41.701,41.6627,41.6882,5083.8291
2007-01-22 14:25:00,65.44,65.45,65.41,65.45,3136.830719307734,41.6946,41.701,41.6755,41.701,3136.8307
2007-01-22 14:30:00,65.45,65.45,65.35,65.4,19686.316928069227,41.701,41.701,41.6372,41.6691,19686.3169
2007-01-22 14:35:00,65.39,65.4,65.3,65.33,21308.81557598702,41.6627,41.6691,41.6054,41.6245,21308.8156
2007-01-22 14:40:00,65.34,65.43,65.34,65.43,6489.994591671173,41.6309,41.6882,41.6309,41.6882,6489.9946
2007-01-22 14:45:00,65.42,65.43,65.36,65.38,7463.49378042185,41.6818,41.6882,41.6436,41.6564,7463.4938
2007-01-22 14:50:00,65.37,65.42,65.34,65.37,8004.326663061114,41.65,41.6818,41.6309,41.65,8004.3267
2007-01-22 14:55:00,65.34,65.42,65.34,65.42,2487.8312601406165,41.6309,41.6818,41.6309,41.6818,2487.8313
2007-01-22 15:00:00,65.41,65.41,65.35,65.37,7138.994050838291,41.6755,41.6755,41.6372,41.65,7138.9941
2007-01-22 15:05:00,65.38,65.39,65.37,65.38,3461.3304488912927,41.6564,41.6627,41.65,41.6564,3461.3304
2007-01-22 15:10:00,65.39,65.45,65.38,65.38,7247.160627366144,41.6627,41.701,41.6564,41.6564,7247.1606
2007-01-22 15:15:00,65.41,65.41,65.33,65.34,7138.994050838291,41.6755,41.6755,41.6245,41.6309,7138.9941
2007-01-22 15:20:00,65.34,65.34,65.25,65.29,14386.154678204435,41.6309,41.6309,41.5735,41.599,14386.1547
2007-01-22 15:25:00,65.29,65.34,65.29,65.33,4867.49594375338,41.599,41.6309,41.599,41.6245,4867.4959
2007-01-22 15:30:00,65.32,65.37,65.29,65.37,14818.820984315846,41.6181,41.65,41.599,41.65,14818.821
2007-01-22 15:35:00,65.37,65.43,65.33,65.42,9302.32558139535,41.65,41.6882,41.6245,41.6818,9302.3256
2007-01-22 15:40:00,65.41,65.41,65.34,65.39,8545.159545700379,41.6755,41.6755,41.6309,41.6627,8545.1595
2007-01-22 15:45:00,65.35,65.41,65.33,65.37,7571.660356949702,41.6372,41.6755,41.6245,41.65,7571.6604
2007-01-22 15:50:00,65.38,65.48,65.38,65.43,13412.655489453758,41.6564,41.7201,41.6564,41.6882,13412.6555
2007-01-22 15:55:00,65.43,65.53,65.42,65.53,39372.633856138455,41.6882,41.7519,41.6818,41.7519,39372.6339
2007-01-23 09:30:00,65.28,65.29,64.91,64.99,33531.638723634394,41.5926,41.599,41.3569,41.4079,33531.6387
2007-01-23 09:35:00,64.95,65.54,64.72,65.54,20551.64954029205,41.3824,41.7583,41.2358,41.7583,20551.6495
2007-01-23 09:40:00,65.54,65.57,65.52,65.52,12330.98972417523,41.7583,41.7774,41.7456,41.7456,12330.9897
2007-01-23 09:45:00,65.53,65.64,65.45,65.47,21957.815035154137,41.7519,41.822,41.701,41.7137,21957.815
2007-01-23 09:50:00,65.52,65.67,65.48,65.57,13196.322336398052,41.7456,41.8411,41.7201,41.7774,13196.3223
2007-01-23 09:55:00,65.57,65.73,65.49,65.63,16657.652785289345,41.7774,41.8794,41.7264,41.8156,16657.6528
2007-01-23 10:00:00,65.61,65.68,65.47,65.54,11141.157382368849,41.8029,41.8475,41.7137,41.7583,11141.1574
2007-01-23 10:05:00,65.57,65.61,65.49,65.58,9626.825310978908,41.7774,41.8029,41.7264,41.7838,9626.8253
2007-01-23 10:10:00,65.54,65.6,65.45,65.49,18604.6511627907,41.7583,41.7965,41.701,41.7264,18604.6512
2007-01-23 10:15:00,65.49,65.55,65.48,65.52,6598.161168199026,41.7264,41.7647,41.7201,41.7456,6598.1612
2007-01-23 10:20:00,65.52,65.55,65.45,65.5,11681.990265008111,41.7456,41.7647,41.701,41.7328,11681.9903
2007-01-23 10:25:00,65.45,65.51,65.42,65.45,10059.491617090318,41.701,41.7392,41.6818,41.701,10059.4916
2007-01-23 10:30:00,65.49,65.54,65.45,65.51,6489.994591671173,41.7264,41.7583,41.701,41.7392,6489.9946
2007-01-23 10:35:00,65.5,65.57,65.49,65.55,5949.161709031909,41.7328,41.7774,41.7264,41.7647,5949.1617
2007-01-23 10:40:00,65.53,65.56,65.47,65.48,5516.495402920497,41.7519,41.771,41.7137,41.7201,5516.4954
2007-01-23 10:45:00,65.48,65.54,65.48,65.5,4759.329367225527,41.7201,41.7583,41.7201,41.7328,4759.3294
2007-01-23 10:50:00,65.49,65.57,65.48,65.53,19686.316928069227,41.7264,41.7774,41.7201,41.7519,19686.3169
2007-01-23 10:55:00,65.53,65.53,65.47,65.48,7571.660356949702,41.7519,41.7519,41.7137,41.7201,7571.6604
2007-01-23 11:00:00,65.48,65.57,65.47,65.56,7571.660356949702,41.7201,41.7774,41.7137,41.771,7571.6604
2007-01-23 11:05:00,65.56,65.64,65.55,65.64,10059.491617090318,41.771,41.822,41.7647,41.822,10059.4916
2007-01-23 11:10:00,65.65,65.73,65.58,65.71,8977.82585181179,41.8284,41.8794,41.7838,41.8666,8977.8259
2007-01-23 11:15:00,65.71,65.8,65.69,65.78,15251.487290427258,41.8666,41.924,41.8539,41.9112,15251.4873
2007-01-23 11:20:00,65.77,65.82,65.74,65.81,8220.65981611682,41.9048,41.9367,41.8857,41.9303,8220.6598
2007-01-23 11:25:00,65.81,65.83,65.72,65.78,11249.3239588967,41.9303,41.9431,41.873,41.9112,11249.324
2007-01-23 11:30:00,65.78,65.79,65.75,65.76,4542.9962141698215,41.9112,41.9176,41.8921,41.8985,4542.9962
2007-01-23 11:35:00,65.75,65.76,65.72,65.72,2487.8312601406165,41.8921,41.8985,41.873,41.873,2487.8313
2007-01-23 11:40:00,65.73,65.76,65.7,65.72,5732.828555976204,41.8794,41.8985,41.8602,41.873,5732.8286
2007-01-23 11:45:00,65.72,65.82,65.71,65.79,4759.329367225527,41.873,41.9367,41.8666,41.9176,4759.3294
2007-01-23 11:50:00,65.79,65.8,65.77,65.8,2055.164954029205,41.9176,41.924,41.9048,41.924,2055.165
2007-01-23 11:55:00,65.81,65.85,65.75,65.82,5732.828555976204,41.9303,41.9558,41.8921,41.9367,5732.8286
2007-01-23 12:00:00,65.82,65.83,65.8,65.82,4326.663061114115,41.9367,41.9431,41.924,41.9367,4326.6631
2007-01-23 12:05:00,65.82,65.85,65.8,65.85,4867.49594375338,41.9367,41.9558,41.924,41.9558,4867.4959
2007-01-23 12:10:00,65.84,65.87,65.84,65.86,3028.664142779881,41.9494,41.9686,41.9494,41.9622,3028.6641
2007-01-23 12:15:00,65.86,65.92,65.82,65.87,20010.816657652784,41.9622,42.0004,41.9367,41.9686,20010.8167
2007-01-23 12:20:00,65.9,65.92,65.85,65.89,12439.156300703082,41.9877,42.0004,41.9558,41.9813,12439.1563
2007-01-23 12:25:00,65.89,65.94,65.88,65.94,11573.82368848026,41.9813,42.0132,41.9749,42.0132,11573.8237
2007-01-23 12:30:00,65.94,65.96,65.88,65.92,26825.31097890752,42.0132,42.0259,41.9749,42.0004,26825.311
2007-01-23 12:35:00,65.91,65.93,65.9,65.92,14061.654948620877,41.994,42.0068,41.9877,42.0004,14061.6549
2007-01-23 12:40:00,65.92,65.93,65.86,65.93,8436.992969172525,42.0004,42.0068,41.9622,42.0068,8436.993
2007-01-23 12:45:00,65.93,66.01,65.93,66.01,9302.32558139535,42.0068,42.0578,42.0068,42.0578,9302.3256
2007-01-23 12:50:00,66.01,66.09,66.01,66.05,8545.159545700379,42.0578,42.1087,42.0578,42.0832,8545.1595
2007-01-23 12:55:00,66.05,66.16,66.02,66.12,12655.489453758788,42.0832,42.1533,42.0641,42.1278,12655.4895
2007-01-23 13:00:00,66.1,66.14,66.06,66.06,4326.663061114115,42.1151,42.1406,42.0896,42.0896,4326.6631
2007-01-23 13:05:00,66.06,66.07,66.03,66.05,2487.8312601406165,42.0896,42.096,42.0705,42.0832,2487.8313
2007-01-23 13:10:00,66.02,66.06,66.02,66.04,5516.495402920497,42.0641,42.0896,42.0641,42.0769,5516.4954
2007-01-23 13:15:00,66.04,66.05,66.01,66.05,5408.328826392644,42.0769,42.0832,42.0578,42.0832,5408.3288
2007-01-23 13:20:00,66.05,66.06,66.04,66.06,3893.996755002704,42.0832,42.0896,42.0769,42.0896,3893.9968
2007-01-23 13:25:00,66.06,66.07,66.03,66.06,7247.160627366144,42.0896,42.096,42.0705,42.0896,7247.1606
2007-01-23 13:30:00,66.05,66.06,66.01,66.02,5300.162249864791,42.0832,42.0896,42.0578,42.0641,5300.1622
2007-01-23 13:35:00,66.01,66.02,65.97,65.98,6922.660897782585,42.0578,42.0641,42.0323,42.0386,6922.6609
2007-01-23 13:40:00,65.98,66.01,65.97,66.01,4867.49594375338,42.0386,42.0578,42.0323,42.0578,4867.4959
2007-01-23 13:45:00,66.03,66.07,65.99,65.99,4867.49594375338,42.0705,42.096,42.045,42.045,4867.4959
2007-01-23 13:50:00,65.99,66.01,65.97,66.01,3028.664142779881,42.045,42.0578,42.0323,42.0578,3028.6641
2007-01-23 13:55:00,66.0,66.01,66.0,66.0,1946.998377501352,42.0514,42.0578,42.0514,42.0514,1946.9984
2007-01-23 14:00:00,66.0,66.0,65.97,65.98,5300.162249864791,42.0514,42.0514,42.0323,42.0386,5300.1622
2007-01-23 14:05:00,65.98,65.98,65.9,65.9,11249.3239588967,42.0386,42.0386,41.9877,41.9877,11249.324
2007-01-23 14:10:00,65.9,65.92,65.8,65.82,13628.988642509465,41.9877,42.0004,41.924,41.9367,13628.9886
2007-01-23 14:15:00,65.82,65.84,65.78,65.78,6706.327744726879,41.9367,41.9494,41.9112,41.9112,6706.3277
2007-01-23 14:20:00,65.78,65.85,65.75,65.79,8545.159545700379,41.9112,41.9558,41.8921,41.9176,8545.1595
2007-01-23 14:25:00,65.82,65.83,65.79,65.81,3569.4970254191453,41.9367,41.9431,41.9176,41.9303,3569.497
2007-01-23 14:30:00,65.82,65.82,65.7,65.7,9518.658734451054,41.9367,41.9367,41.8602,41.8602,9518.6587
2007-01-23 14:35:00,65.72,65.77,65.69,65.74,9085.992428339645,41.873,41.9048,41.8539,41.8857,9085.9924
2007-01-23 14:40:00,65.75,65.76,65.67,65.69,9518.658734451054,41.8921,41.8985,41.8411,41.8539,9518.6587
2007-01-23 14:45:00,65.7,65.77,65.66,65.77,3677.6636019469984,41.8602,41.9048,41.8348,41.9048,3677.6636
2007-01-23 14:50:00,65.79,65.81,65.75,65.79,5840.995132504056,41.9176,41.9303,41.8921,41.9176,5840.9951
2007-01-23 14:55:00,65.81,65.84,65.8,65.82,4110.32990805841,41.9303,41.9494,41.924,41.9367,4110.3299
2007-01-23 15:00:00,65.82,65.92,65.82,65.85,11141.157382368849,41.9367,42.0004,41.9367,41.9558,11141.1574
2007-01-23 15:05:00,65.84,65.84,65.82,65.82,2055.164954029205,41.9494,41.9494,41.9367,41.9367,2055.165
2007-01-23 15:10:00,65.82,65.9,65.82,65.86,5191.995673336939,41.9367,41.9877,41.9367,41.9622,5191.9957
2007-01-23 15:15:00,65.82,65.89,65.81,65.87,6814.494321254732,41.9367,41.9813,41.9303,41.9686,6814.4943
2007-01-23 15:20:00,65.88,65.92,65.84,65.91,5732.828555976204,41.9749,42.0004,41.9494,41.994,5732.8286
2007-01-23 15:25:00,65.89,65.97,65.89,65.94,7679.826933477555,41.9813,42.0323,41.9813,42.0132,7679.8269
2007-01-23 15:30:00,65.92,65.92,65.86,65.87,7463.49378042185,42.0004,42.0004,41.9622,41.9686,7463.4938
2007-01-23 15:35:00,65.88,65.89,65.83,65.87,8004.326663061114,41.9749,41.9813,41.9431,41.9686,8004.3267
2007-01-23 15:40:00,65.85,65.86,65.78,65.79,6489.994591671173,41.9558,41.9622,41.9112,41.9176,6489.9946
2007-01-23 15:45:00,65.8,65.89,65.77,65.85,12114.656571119524,41.924,41.9813,41.9048,41.9558,12114.6566
2007-01-23 15:50:00,65.86,65.88,65.8,65.8,7138.994050838291,41.9622,41.9749,41.924,41.924,7138.9941
2007-01-23 15:55:00,65.8,65.87,65.78,65.87,17306.65224445646,41.924,41.9686,41.9112,41.9686,17306.6522
2007-01-24 09:30:00,67.78,68.96,67.72,68.4,204326.6630611141,43.1855,43.9373,43.1473,43.5805,204326.6631
2007-01-24 09:35:00,68.48,68.51,68.05,68.41,67712.27690643592,43.6315,43.6506,43.3575,43.5869,67712.2769
2007-01-24 09:40:00,68.45,68.88,67.53,67.58,112925.90589507842,43.6124,43.8864,43.0262,43.0581,112925.9059
2007-01-24 09:45:00,67.67,67.96,67.32,67.7,65981.61168199027,43.1154,43.3002,42.8924,43.1345,65981.6117
2007-01-24 09:50:00,67.69,67.69,67.47,67.65,41103.2990805841,43.1282,43.1282,42.988,43.1027,41103.2991
2007-01-24 09:55:00,67.64,68.19,67.64,68.19,36992.969172525685,43.0963,43.4467,43.0963,43.4467,36992.9692
2007-01-24 10:00:00,68.19,68.29,67.76,67.78,50621.95781503515,43.4467,43.5104,43.1728,43.1855,50621.9578
2007-01-24 10:05:00,67.78,68.0,67.75,67.97,45754.461871281776,43.1855,43.3257,43.1664,43.3066,45754.4619
2007-01-24 10:10:00,67.93,67.99,67.73,67.9,20551.64954029205,43.2811,43.3193,43.1536,43.262,20551.6495
2007-01-24 10:15:00,67.9,68.12,67.88,67.98,26825.31097890752,43.262,43.4021,43.2492,43.3129,26825.311
2007-01-24 10:20:00,68.01,68.21,67.91,68.21,34937.80421849649,43.332,43.4595,43.2683,43.4595,34937.8042
2007-01-24 10:25:00,68.23,68.48,68.17,68.23,22390.48134126555,43.4722,43.6315,43.434,43.4722,22390.4813
2007-01-24 10:30:00,68.23,68.36,68.03,68.15,42076.79826933477,43.4722,43.555,43.3448,43.4212,42076.7983
2007-01-24 10:35:00,68.17,68.28,68.13,68.22,40886.96592752839,43.434,43.5041,43.4085,43.4658,40886.9659
2007-01-24 10:40:00,68.21,68.36,68.14,68.35,24878.312601406164,43.4595,43.555,43.4149,43.5487,24878.3126
2007-01-24 10:45:00,68.35,68.46,68.2,68.23,35911.30340724716,43.5487,43.6188,43.4531,43.4722,35911.3034
2007-01-24 10:50:00,68.21,68.28,68.08,68.23,50730.12439156301,43.4595,43.5041,43.3766,43.4722,50730.1244
2007-01-24 10:55:00,68.27,68.38,68.14,68.38,27041.64413196322,43.4977,43.5678,43.4149,43.5678,27041.6441
2007-01-24 11:00:00,68.38,68.62,68.37,68.51,38074.63493780421,43.5678,43.7207,43.5614,43.6506,38074.6349
2007-01-24 11:05:00,68.51,68.6,68.47,68.56,19361.817198485667,43.6506,43.708,43.6251,43.6825,19361.8172
2007-01-24 11:10:00,68.54,68.7,68.54,68.63,35694.97025419145,43.6697,43.7717,43.6697,43.7271,35694.9703
2007-01-24 11:15:00,68.64,68.69,68.42,68.47,20659.8161168199,43.7334,43.7653,43.5933,43.6251,20659.8161
2007-01-24 11:20:00,68.47,68.51,68.22,68.34,20335.316387236344,43.6251,43.6506,43.4658,43.5423,20335.3164
2007-01-24 11:25:00,68.36,68.41,68.32,68.39,6922.660897782585,43.555,43.5869,43.5296,43.5742,6922.6609
2007-01-24 11:30:00,68.39,68.41,68.33,68.36,12006.489994591671,43.5742,43.5869,43.5359,43.555,12006.49
2007-01-24 11:35:00,68.36,68.49,68.31,68.46,28015.14332071389,43.555,43.6379,43.5232,43.6188,28015.1433
2007-01-24 11:40:00,68.48,68.53,68.42,68.44,14818.820984315846,43.6315,43.6634,43.5933,43.606,14818.821
2007-01-24 11:45:00,68.44,68.45,68.34,68.39,19469.98377501352,43.606,43.6124,43.5423,43.5742,19469.9838
2007-01-24 11:50:00,68.39,68.41,68.3,68.35,17847.485127095726,43.5742,43.5869,43.5168,43.5487,17847.4851
2007-01-24 11:55:00,68.38,68.39,68.31,68.37,17522.98539751217,43.5678,43.5742,43.5232,43.5614,17522.9854
2007-01-24 12:00:00,68.37,68.41,68.35,68.4,17955.65170362358,43.5614,43.5869,43.5487,43.5805,17955.6517
2007-01-24 12:05:00,68.41,68.49,68.39,68.48,19902.65008112493,43.5869,43.6379,43.5742,43.6315,19902.6501
2007-01-24 12:10:00,68.48,68.55,68.4,68.4,19253.65062195781,43.6315,43.6761,43.5805,43.5805,19253.6506
2007-01-24 12:15:00,68.41,68.42,68.34,68.34,12547.322877230936,43.5869,43.5933,43.5423,43.5423,12547.3229
2007-01-24 12:20:00,68.33,68.41,68.32,68.41,20984.31584640346,43.5359,43.5869,43.5296,43.5869,20984.3158
2007-01-24 12:25:00,68.41,68.41,68.35,68.35,16224.986479177933,43.5869,43.5869,43.5487,43.5487,16224.9865
2007-01-24 12:30:00,68.34,68.39,68.3,68.3,16657.652785289345,43.5423,43.5742,43.5168,43.5168,16657.6528
2007-01-24 12:35:00,68.3,68.35,68.18,68.2,31151.974040021632,43.5168,43.5487,43.4404,43.4531,31151.974
2007-01-24 12:40:00,68.19,68.2,68.14,68.17,31368.307193077337,43.4467,43.4531,43.4149,43.434,31368.3072
2007-01-24 12:45:00,68.17,68.18,67.96,67.99,17739.318550567874,43.434,43.4404,43.3002,43.3193,17739.3186
2007-01-24 12:50:00,68.0,68.06,67.99,68.06,8004.326663061114,43.3257,43.3639,43.3193,43.3639,8004.3267
2007-01-24 12:55:00,68.04,68.07,68.03,68.07,6381.828015143321,43.3512,43.3703,43.3448,43.3703,6381.828
2007-01-24 13:00:00,68.08,68.11,67.91,67.98,23363.980530016222,43.3766,43.3958,43.2683,43.3129,23363.9805
2007-01-24 13:05:00,68.02,68.02,67.95,67.95,25310.978907517576,43.3384,43.3384,43.2938,43.2938,25310.9789
2007-01-24 13:10:00,67.97,67.97,67.91,67.97,23255.81395348837,43.3066,43.3066,43.2683,43.3066,23255.814
2007-01-24 13:15:00,67.98,67.99,67.95,67.95,10816.657652785289,43.3129,43.3193,43.2938,43.2938,10816.6577
2007-01-24 13:20:00,67.96,67.98,67.92,67.97,26500.81124932396,43.3002,43.3129,43.2747,43.3066,26500.8112
2007-01-24 13:25:00,67.97,67.97,67.9,67.93,14926.9875608437,43.3066,43.3066,43.262,43.2811,14926.9876
2007-01-24 13:30:00,67.92,68.07,67.92,68.06,24445.64629529475,43.2747,43.3703,43.2747,43.3639,24445.6463
2007-01-24 13:35:00,68.07,68.14,68.07,68.1,32774.47268793943,43.3703,43.4149,43.3703,43.3894,32774.4727
2007-01-24 13:40:00,68.1,68.12,68.03,68.05,14926.9875608437,43.3894,43.4021,43.3448,43.3575,14926.9876
2007-01-24 13:45:00,68.05,68.12,68.05,68.12,11573.82368848026,43.3575,43.4021,43.3575,43.4021,11573.8237
2007-01-24 13:50:00,68.1,68.14,68.08,68.12,12222.823147647376,43.3894,43.4149,43.3766,43.4021,12222.8231
2007-01-24 13:55:00,68.14,68.27,68.1,68.13,35262.30394808004,43.4149,43.4977,43.3894,43.4085,35262.3039
2007-01-24 14:00:00,68.13,68.18,68.13,68.17,13737.155219037317,43.4085,43.4404,43.4085,43.434,13737.1552
2007-01-24 14:05:00,68.16,68.2,68.13,68.2,20876.14926987561,43.4276,43.4531,43.4085,43.4531,20876.1493
2007-01-24 14:10:00,68.2,68.21,68.15,68.2,14818.820984315846,43.4531,43.4595,43.4212,43.4531,14818.821
2007-01-24 14:15:00,68.22,68.24,68.19,68.19,85559.76203353163,43.4658,43.4786,43.4467,43.4467,85559.762
2007-01-24 14:20:00,68.18,68.27,68.18,68.24,67928.61005949162,43.4404,43.4977,43.4404,43.4786,67928.6101
2007-01-24 14:25:00,68.23,68.27,68.16,68.25,19037.317468902107,43.4722,43.4977,43.4276,43.485,19037.3175
2007-01-24 14:30:00,68.25,68.27,68.19,68.27,26176.3115197404,43.485,43.4977,43.4467,43.4977,26176.3115
2007-01-24 14:35:00,68.24,68.4,68.24,68.4,19037.317468902107,43.4786,43.5805,43.4786,43.5805,19037.3175
2007-01-24 14:40:00,68.4,68.4,68.33,68.39,14926.9875608437,43.5805,43.5805,43.5359,43.5742,14926.9876
2007-01-24 14:45:00,68.39,68.43,68.36,68.4,19361.817198485667,43.5742,43.5996,43.555,43.5805,19361.8172
2007-01-24 14:50:00,68.44,68.47,68.41,68.44,29853.9751216874,43.606,43.6251,43.5869,43.606,29853.9751
2007-01-24 14:55:00,68.45,68.76,68.45,68.73,71822.60681449431,43.6124,43.8099,43.6124,43.7908,71822.6068
2007-01-24 15:00:00,68.75,68.8,68.61,68.78,26176.3115197404,43.8035,43.8354,43.7143,43.8226,26176.3115
2007-01-24 15:05:00,68.79,68.85,68.73,68.78,48674.9594375338,43.829,43.8672,43.7908,43.8226,48674.9594
2007-01-24 15:10:00,68.78,68.78,68.63,68.68,26068.14494321255,43.8226,43.8226,43.7271,43.7589,26068.1449
2007-01-24 15:15:00,68.65,68.65,68.46,68.49,22606.814494321254,43.7398,43.7398,43.6188,43.6379,22606.8145
2007-01-24 15:20:00,68.49,68.57,68.42,68.5,31584.640346133045,43.6379,43.6888,43.5933,43.6442,31584.6403
2007-01-24 15:25:00,68.5,68.57,68.49,68.51,33207.13899405084,43.6442,43.6888,43.6379,43.6506,33207.139
2007-01-24 15:30:00,68.52,68.64,68.36,68.38,37209.3023255814,43.657,43.7334,43.555,43.5678,37209.3023
2007-01-24 15:35:00,68.38,68.49,68.38,68.39,30070.308274743104,43.5678,43.6379,43.5678,43.5742,30070.3083
2007-01-24 15:40:00,68.4,68.42,68.39,68.41,31584.640346133045,43.5805,43.5933,43.5742,43.5869,31584.6403
2007-01-24 15:45:00,68.41,68.49,68.37,68.39,22714.981070849102,43.5869,43.6379,43.5614,43.5742,22714.9811
2007-01-24 15:50:00,68.39,68.41,68.36,68.39,27474.31043807464,43.5742,43.5869,43.555,43.5742,27474.3104
2007-01-24 15:55:00,68.38,68.4,68.29,68.33,55273.12060573282,43.5678,43.5805,43.5104,43.5359,55273.1206
2007-01-25 09:30:00,69.12,69.12,67.96,68.04,87723.09356408869,44.0393,44.0393,43.3002,43.3512,87723.0936
2007-01-25 09:35:00,67.97,68.06,67.81,67.9,32341.806381828013,43.3066,43.3639,43.2046,43.262,32341.8064
2007-01-25 09:40:00,67.9,67.94,67.78,67.92,19686.316928069227,43.262,43.2874,43.1855,43.2747,19686.3169
2007-01-25 09:45:00,67.91,67.95,67.78,67.85,18820.984315846403,43.2683,43.2938,43.1855,43.2301,18820.9843
2007-01-25 09:50:00,67.83,67.83,67.42,67.5,36235.80313683072,43.2174,43.2174,42.9561,43.0071,36235.8031
2007-01-25 09:55:00,67.51,67.77,67.51,67.73,21092.48242293132,43.0135,43.1791,43.0135,43.1536,21092.4824
2007-01-25 10:00:00,67.7,67.78,67.59,67.72,31043.80746349378,43.1345,43.1855,43.0644,43.1473,31043.8075
2007-01-25 10:05:00,67.71,67.82,67.67,67.75,76690.1027582477,43.1409,43.211,43.1154,43.1664,76690.1028
2007-01-25 10:10:00,67.76,67.79,67.65,67.71,13628.988642509465,43.1728,43.1919,43.1027,43.1409,13628.9886
2007-01-25 10:15:00,67.71,67.9,67.71,67.82,19578.15035154137,43.1409,43.262,43.1409,43.211,19578.1504
2007-01-25 10:20:00,67.83,67.85,67.77,67.81,17414.818820984314,43.2174,43.2301,43.1791,43.2046,17414.8188
2007-01-25 10:25:00,67.81,67.89,67.78,67.86,12871.822606814494,43.2046,43.2556,43.1855,43.2365,12871.8226
2007-01-25 10:30:00,67.9,67.91,67.79,67.79,13088.1557598702,43.262,43.2683,43.1919,43.1919,13088.1558
2007-01-25 10:35:00,67.79,67.88,67.77,67.8,12222.823147647376,43.1919,43.2492,43.1791,43.1982,12222.8231
2007-01-25 10:40:00,67.76,67.99,67.71,67.86,32341.806381828013,43.1728,43.3193,43.1409,43.2365,32341.8064
2007-01-25 10:45:00,67.82,67.88,67.81,67.82,15143.320713899404,43.211,43.2492,43.2046,43.211,15143.3207
2007-01-25 10:50:00,67.81,67.89,67.81,67.85,38290.968090859926,43.2046,43.2556,43.2046,43.2301,38290.9681
2007-01-25 10:55:00,67.86,67.86,67.74,67.78,23796.646836127635,43.2365,43.2365,43.16,43.1855,23796.6468
2007-01-25 11:00:00,67.8,67.8,67.72,67.78,26068.14494321255,43.1982,43.1982,43.1473,43.1855,26068.1449
2007-01-25 11:05:00,67.78,67.78,67.72,67.75,15900.486749594374,43.1855,43.1855,43.1473,43.1664,15900.4867
2007-01-25 11:10:00,67.75,67.75,67.67,67.7,8112.493239588966,43.1664,43.1664,43.1154,43.1345,8112.4932
2007-01-25 11:15:00,67.7,67.72,67.55,67.72,19253.65062195781,43.1345,43.1473,43.039,43.1473,19253.6506
2007-01-25 11:20:00,67.72,67.75,67.7,67.73,21200.648999459165,43.1473,43.1664,43.1345,43.1536,21200.649
2007-01-25 11:25:00,67.71,67.74,67.7,67.73,7463.49378042185,43.1409,43.16,43.1345,43.1536,7463.4938
2007-01-25 11:30:00,67.73,67.74,67.7,67.74,10383.991346673878,43.1536,43.16,43.1345,43.16,10383.9913
2007-01-25 11:35:00,67.72,67.8,67.72,67.78,13412.655489453758,43.1473,43.1982,43.1473,43.1855,13412.6555
2007-01-25 11:40:00,67.79,67.81,67.78,67.78,10275.824770146024,43.1919,43.2046,43.1855,43.1855,10275.8248
2007-01-25 11:45:00,67.8,67.82,67.76,67.78,33856.13845321796,43.1982,43.211,43.1728,43.1855,33856.1385
2007-01-25 11:50:00,67.78,67.8,67.75,67.77,14494.321254732287,43.1855,43.1982,43.1664,43.1791,14494.3213
2007-01-25 11:55:00,67.77,67.77,67.7,67.77,16224.986479177933,43.1791,43.1791,43.1345,43.1791,16224.9865
2007-01-25 12:00:00,67.76,67.81,67.73,67.79,24445.64629529475,43.1728,43.2046,43.1536,43.1919,24445.6463
2007-01-25 12:05:00,67.8,67.81,67.68,67.77,20876.14926987561,43.1982,43.2046,43.1218,43.1791,20876.1493
2007-01-25 12:10:00,67.76,67.79,67.7,67.72,12114.656571119524,43.1728,43.1919,43.1345,43.1473,12114.6566
2007-01-25 12:15:00,67.75,67.77,67.7,67.75,8653.32612222823,43.1664,43.1791,43.1345,43.1664,8653.3261
2007-01-25 12:20:00,67.75,67.76,67.72,67.74,18063.81828015144,43.1664,43.1728,43.1473,43.16,18063.8183
2007-01-25 12:25:00,67.73,67.74,67.72,67.72,14926.9875608437,43.1536,43.16,43.1473,43.1473,14926.9876
2007-01-25 12:30:00,67.74,67.78,67.72,67.73,11573.82368848026,43.16,43.1855,43.1473,43.1536,11573.8237
2007-01-25 12:35:00,67.73,67.81,67.72,67.8,7679.826933477555,43.1536,43.2046,43.1473,43.1982,7679.8269
2007-01-25 12:40:00,67.81,67.86,67.79,67.84,7030.8274743104375,43.2046,43.2365,43.1919,43.2237,7030.8275
2007-01-25 12:45:00,67.82,67.85,67.75,67.77,7896.160086533261,43.211,43.2301,43.1664,43.1791,7896.1601
2007-01-25 12:50:00,67.77,67.81,67.72,67.81,14710.654407787992,43.1791,43.2046,43.1473,43.2046,14710.6544
2007-01-25 12:55:00,67.81,67.81,67.72,67.78,18604.6511627907,43.2046,43.2046,43.1473,43.1855,18604.6512
2007-01-25 13:00:00,67.78,67.8,67.71,67.77,26608.977825851813,43.1855,43.1982,43.1409,43.1791,26608.9778
2007-01-25 13:05:00,67.77,67.91,67.76,67.89,38831.80097349919,43.1791,43.2683,43.1728,43.2556,38831.801
2007-01-25 13:10:00,67.89,67.92,67.83,67.9,17414.818820984314,43.2556,43.2747,43.2174,43.262,17414.8188
2007-01-25 13:15:00,67.9,68.0,67.88,67.98,6381.828015143321,43.262,43.3257,43.2492,43.3129,6381.828
2007-01-25 13:20:00,67.99,68.01,67.95,67.96,9843.158464034614,43.3193,43.332,43.2938,43.3002,9843.1585
2007-01-25 13:25:00,67.95,67.95,67.91,67.95,3677.6636019469984,43.2938,43.2938,43.2683,43.2938,3677.6636
2007-01-25 13:30:00,67.96,67.96,67.88,67.96,14818.820984315846,43.3002,43.3002,43.2492,43.3002,14818.821
2007-01-25 13:35:00,67.98,68.0,67.85,67.9,11681.990265008111,43.3129,43.3257,43.2301,43.262,11681.9903
2007-01-25 13:40:00,67.9,67.98,67.88,67.98,11249.3239588967,43.262,43.3129,43.2492,43.3129,11249.324
2007-01-25 13:45:00,68.0,68.0,67.9,67.96,12114.656571119524,43.3257,43.3257,43.262,43.3002,12114.6566
2007-01-25 13:50:00,67.95,67.99,67.95,67.95,11681.990265008111,43.2938,43.3193,43.2938,43.2938,11681.9903
2007-01-25 13:55:00,67.97,67.99,67.86,67.9,14818.820984315846,43.3066,43.3193,43.2365,43.262,14818.821
2007-01-25 14:00:00,67.9,67.93,67.83,67.84,21957.815035154137,43.262,43.2811,43.2174,43.2237,21957.815
2007-01-25 14:05:00,67.84,67.95,67.84,67.95,12547.322877230936,43.2237,43.2938,43.2237,43.2938,12547.3229
2007-01-25 14:10:00,67.94,67.99,67.9,67.99,13412.655489453758,43.2874,43.3193,43.262,43.3193,13412.6555
2007-01-25 14:15:00,67.98,67.98,67.88,67.88,15359.65386695511,43.3129,43.3129,43.2492,43.2492,15359.6539
2007-01-25 14:20:00,67.89,67.93,67.88,67.89,14818.820984315846,43.2556,43.2811,43.2492,43.2556,14818.821
2007-01-25 14:25:00,67.89,67.9,67.82,67.88,19686.316928069227,43.2556,43.262,43.211,43.2492,19686.3169
2007-01-25 14:30:00,67.88,67.9,67.75,67.83,21416.98215251488,43.2492,43.262,43.1664,43.2174,21416.9822
2007-01-25 14:35:00,67.83,67.91,67.83,67.91,9302.32558139535,43.2174,43.2683,43.2174,43.2683,9302.3256
2007-01-25 14:40:00,67.9,67.92,67.8,67.88,7679.826933477555,43.262,43.2747,43.1982,43.2492,7679.8269
2007-01-25 14:45:00,67.88,67.88,67.82,67.83,15251.487290427258,43.2492,43.2492,43.211,43.2174,15251.4873
2007-01-25 14:50:00,67.85,67.95,67.85,67.95,5949.161709031909,43.2301,43.2938,43.2301,43.2938,5949.1617
2007-01-25 14:55:00,67.98,67.98,67.93,67.97,9085.992428339645,43.3129,43.3129,43.2811,43.3066,9085.9924
2007-01-25 15:00:00,67.95,67.97,67.87,67.88,17847.485127095726,43.2938,43.3066,43.2428,43.2492,17847.4851
2007-01-25 15:05:00,67.87,67.9,67.81,67.82,16873.98593834505,43.2428,43.262,43.2046,43.211,16873.9859
2007-01-25 15:10:00,67.83,67.93,67.83,67.9,21416.98215251488,43.2174,43.2811,43.2174,43.262,21416.9822
2007-01-25 15:15:00,67.9,67.9,67.86,67.86,10708.491076257436,43.262,43.262,43.2365,43.2365,10708.4911
2007-01-25 15:20:00,67.87,67.92,67.87,67.9,17306.65224445646,43.2428,43.2747,43.2428,43.262,17306.6522
2007-01-25 15:25:00,67.9,67.96,67.9,67.93,16549.486208761493,43.262,43.3002,43.262,43.2811,16549.4862
2007-01-25 15:30:00,67.95,67.95,67.86,67.91,17090.319091400757,43.2938,43.2938,43.2365,43.2683,17090.3191
2007-01-25 15:35:00,67.92,67.92,67.87,67.9,13088.1557598702,43.2747,43.2747,43.2428,43.262,13088.1558
2007-01-25 15:40:00,67.9,67.9,67.81,67.86,25959.97836668469,43.262,43.262,43.2046,43.2365,25959.9784
2007-01-25 15:45:00,67.86,67.95,67.85,67.93,25419.145484045428,43.2365,43.2938,43.2301,43.2811,25419.1455
2007-01-25 15:50:00,67.94,67.95,67.89,67.9,36992.969172525685,43.2874,43.2938,43.2556,43.262,36992.9692
2007-01-25 15:55:00,67.9,67.91,67.86,67.89,35478.63710113575,43.262,43.2683,43.2365,43.2556,35478.6371
2007-01-26 09:30:00,67.87,68.04,67.84,67.84,28772.30935640887,43.2428,43.3512,43.2237,43.2237,28772.3094
2007-01-26 09:35:00,67.85,67.9,67.83,67.87,22606.814494321254,43.2301,43.262,43.2174,43.2428,22606.8145
2007-01-26 09:40:00,67.86,67.86,67.37,67.49,73012.4391563007,43.2365,43.2365,42.9243,43.0007,73012.4392
2007-01-26 09:45:00,67.53,67.64,67.49,67.54,22282.314764737694,43.0262,43.0963,43.0007,43.0326,22282.3148
2007-01-26 09:50:00,67.54,67.54,67.42,67.43,25094.64575446187,43.0326,43.0326,42.9561,42.9625,25094.6458
2007-01-26 09:55:00,67.41,67.56,67.41,67.56,35803.136830719304,42.9498,43.0453,42.9498,43.0453,35803.1368
2007-01-26 10:00:00,67.61,67.7,67.38,67.39,16765.819361817197,43.0772,43.1345,42.9306,42.937,16765.8194
2007-01-26 10:05:00,67.43,67.51,67.33,67.33,23363.980530016222,42.9625,43.0135,42.8988,42.8988,23363.9805
2007-01-26 10:10:00,67.35,67.44,67.33,67.39,8653.32612222823,42.9115,42.9689,42.8988,42.937,8653.3261
2007-01-26 10:15:00,67.37,67.39,67.26,67.34,29096.809085992427,42.9243,42.937,42.8542,42.9052,29096.8091
2007-01-26 10:20:00,67.33,67.33,67.2,67.21,45429.96214169821,42.8988,42.8988,42.816,42.8223,45429.9621
2007-01-26 10:25:00,67.21,67.32,67.2,67.27,19469.98377501352,42.8223,42.8924,42.816,42.8606,19469.9838
2007-01-26 10:30:00,67.3,67.3,67.24,67.28,19361.817198485667,42.8797,42.8797,42.8414,42.8669,19361.8172
2007-01-26 10:35:00,67.28,67.39,67.27,67.36,36992.969172525685,42.8669,42.937,42.8606,42.9179,36992.9692
2007-01-26 10:40:00,67.36,67.36,67.29,67.35,15467.820443482964,42.9179,42.9179,42.8733,42.9115,15467.8204
2007-01-26 10:45:00,67.34,67.34,67.28,67.29,8112.493239588966,42.9052,42.9052,42.8669,42.8733,8112.4932
2007-01-26 10:50:00,67.29,67.3,67.17,67.24,20010.816657652784,42.8733,42.8797,42.7968,42.8414,20010.8167
2007-01-26 10:55:00,67.24,67.28,67.24,67.27,9518.658734451054,42.8414,42.8669,42.8414,42.8606,9518.6587
2007-01-26 11:00:00,67.26,67.28,67.23,67.27,35262.30394808004,42.8542,42.8669,42.8351,42.8606,35262.3039
2007-01-26 11:05:00,67.26,67.29,67.21,67.24,18604.6511627907,42.8542,42.8733,42.8223,42.8414,18604.6512
2007-01-26 11:10:00,67.25,67.32,67.25,67.27,17090.319091400757,42.8478,42.8924,42.8478,42.8606,17090.3191
2007-01-26 11:15:00,67.27,67.35,67.27,67.35,6922.660897782585,42.8606,42.9115,42.8606,42.9115,6922.6609
2007-01-26 11:20:00,67.34,67.34,67.31,67.32,31800.97349918875,42.9052,42.9052,42.886,42.8924,31800.9735
2007-01-26 11:25:00,67.31,67.32,67.27,67.27,11249.3239588967,42.886,42.8924,42.8606,42.8606,11249.324
2007-01-26 11:30:00,67.27,67.27,67.21,67.27,11357.490535424551,42.8606,42.8606,42.8223,42.8606,11357.4905
2007-01-26 11:35:00,67.27,67.29,67.21,67.25,4542.9962141698215,42.8606,42.8733,42.8223,42.8478,4542.9962
2007-01-26 11:40:00,67.25,67.26,67.21,67.25,11573.82368848026,42.8478,42.8542,42.8223,42.8478,11573.8237
2007-01-26 11:45:00,67.25,67.38,67.25,67.31,38615.46782044348,42.8478,42.9306,42.8478,42.886,38615.4678
2007-01-26 11:50:00,67.29,67.33,67.24,67.28,3677.6636019469984,42.8733,42.8988,42.8414,42.8669,3677.6636
2007-01-26 11:55:00,67.28,67.41,67.28,67.36,5949.161709031909,42.8669,42.9498,42.8669,42.9179,5949.1617
2007-01-26 12:00:00,67.38,67.47,67.38,67.43,14602.48783126014,42.9306,42.988,42.9306,42.9625,14602.4878
2007-01-26 12:05:00,67.43,67.52,67.43,67.5,26608.977825851813,42.9625,43.0198,42.9625,43.0071,26608.9778
2007-01-26 12:10:00,67.49,67.53,67.47,67.53,14386.154678204435,43.0007,43.0262,42.988,43.0262,14386.1547
2007-01-26 12:15:00,67.53,67.55,67.51,67.53,18496.484586262843,43.0262,43.039,43.0135,43.0262,18496.4846
2007-01-26 12:20:00,67.54,67.54,67.49,67.51,37533.80205516495,43.0326,43.0326,43.0007,43.0135,37533.8021
2007-01-26 12:25:00,67.52,67.55,67.5,67.55,11141.157382368849,43.0198,43.039,43.0071,43.039,11141.1574
2007-01-26 12:30:00,67.57,67.69,67.57,67.63,20227.14981070849,43.0517,43.1282,43.0517,43.0899,20227.1498
2007-01-26 12:35:00,67.64,67.64,67.58,67.59,12330.98972417523,43.0963,43.0963,43.0581,43.0644,12330.9897
2007-01-26 12:40:00,67.6,67.65,67.58,67.64,7571.660356949702,43.0708,43.1027,43.0581,43.0963,7571.6604
2007-01-26 12:45:00,67.65,67.68,67.65,67.68,28015.14332071389,43.1027,43.1218,43.1027,43.1218,28015.1433
2007-01-26 12:50:00,67.65,67.68,67.58,67.66,17090.319091400757,43.1027,43.1218,43.0581,43.109,17090.3191
2007-01-26 12:55:00,67.66,67.71,67.64,67.7,9734.99188750676,43.109,43.1409,43.0963,43.1345,9734.9919
2007-01-26 13:00:00,67.7,67.78,67.7,67.71,11141.157382368849,43.1345,43.1855,43.1345,43.1409,11141.1574
2007-01-26 13:05:00,67.7,67.71,67.65,67.69,8977.82585181179,43.1345,43.1409,43.1027,43.1282,8977.8259
2007-01-26 13:10:00,67.67,67.71,67.57,67.63,6922.660897782585,43.1154,43.1409,43.0517,43.0899,6922.6609
2007-01-26 13:15:00,67.59,67.68,67.58,67.67,15143.320713899404,43.0644,43.1218,43.0581,43.1154,15143.3207
2007-01-26 13:20:00,67.7,67.72,67.61,67.61,6165.494862087615,43.1345,43.1473,43.0772,43.0772,6165.4949
2007-01-26 13:25:00,67.62,67.69,67.58,67.66,5949.161709031909,43.0836,43.1282,43.0581,43.109,5949.1617
2007-01-26 13:30:00,67.68,67.73,67.68,67.71,10275.824770146024,43.1218,43.1536,43.1218,43.1409,10275.8248
2007-01-26 13:35:00,67.71,67.75,67.68,67.69,6057.328285559762,43.1409,43.1664,43.1218,43.1282,6057.3283
2007-01-26 13:40:00,67.68,67.71,67.68,67.68,7030.8274743104375,43.1218,43.1409,43.1218,43.1218,7030.8275
2007-01-26 13:45:00,67.68,67.68,67.65,67.67,3353.16387236344,43.1218,43.1218,43.1027,43.1154,3353.1639
2007-01-26 13:50:00,67.69,67.71,67.67,67.68,6489.994591671173,43.1282,43.1409,43.1154,43.1218,6489.9946
2007-01-26 13:55:00,67.67,67.68,67.65,67.68,5516.495402920497,43.1154,43.1218,43.1027,43.1218,5516.4954
2007-01-26 14:00:00,67.68,67.68,67.63,67.65,6381.828015143321,43.1218,43.1218,43.0899,43.1027,6381.828
2007-01-26 14:05:00,67.63,67.63,67.53,67.54,6598.161168199026,43.0899,43.0899,43.0262,43.0326,6598.1612
2007-01-26 14:10:00,67.55,67.6,67.55,67.59,11357.490535424551,43.039,43.0708,43.039,43.0644,11357.4905
2007-01-26 14:15:00,67.59,67.77,67.59,67.7,16008.653326122228,43.0644,43.1791,43.0644,43.1345,16008.6533
2007-01-26 14:20:00,67.7,67.76,67.69,67.73,11032.990805840996,43.1345,43.1728,43.1282,43.1536,11032.9908
2007-01-26 14:25:00,67.74,67.74,67.68,67.68,12330.98972417523,43.16,43.16,43.1218,43.1218,12330.9897
2007-01-26 14:30:00,67.67,67.68,67.6,67.64,9302.32558139535,43.1154,43.1218,43.0708,43.0963,9302.3256
2007-01-26 14:35:00,67.61,67.66,67.53,67.54,12330.98972417523,43.0772,43.109,43.0262,43.0326,12330.9897
2007-01-26 14:40:00,67.55,67.59,67.53,67.57,5949.161709031909,43.039,43.0644,43.0262,43.0517,5949.1617
2007-01-26 14:45:00,67.56,67.64,67.56,67.64,13953.488372093025,43.0453,43.0963,43.0453,43.0963,13953.4884
2007-01-26 14:50:00,67.64,67.65,67.6,67.64,4434.8296376419685,43.0963,43.1027,43.0708,43.0963,4434.8296
2007-01-26 14:55:00,67.61,67.62,67.53,67.62,10383.991346673878,43.0772,43.0836,43.0262,43.0836,10383.9913
2007-01-26 15:00:00,67.58,67.65,67.54,67.57,24553.812871822607,43.0581,43.1027,43.0326,43.0517,24553.8129
2007-01-26 15:05:00,67.57,67.66,67.53,67.66,22282.314764737694,43.0517,43.109,43.0262,43.109,22282.3148
2007-01-26 15:10:00,67.67,67.74,67.66,67.74,10167.658193618172,43.1154,43.16,43.109,43.16,10167.6582
2007-01-26 15:15:00,67.76,67.82,67.74,67.75,11681.990265008111,43.1728,43.211,43.16,43.1664,11681.9903
2007-01-26 15:20:00,67.74,67.76,67.68,67.72,27798.8101676582,43.16,43.1728,43.1218,43.1473,27798.8102
2007-01-26 15:25:00,67.72,67.76,67.69,67.69,15900.486749594374,43.1473,43.1728,43.1282,43.1282,15900.4867
2007-01-26 15:30:00,67.67,67.77,67.64,67.77,23580.31368307193,43.1154,43.1791,43.0963,43.1791,23580.3137
2007-01-26 15:35:00,67.77,67.81,67.72,67.78,18929.15089237425,43.1791,43.2046,43.1473,43.1855,18929.1509
2007-01-26 15:40:00,67.81,67.81,67.66,67.69,20443.4829637642,43.2046,43.2046,43.109,43.1282,20443.483
2007-01-26 15:45:00,67.71,67.84,67.7,67.8,21957.815035154137,43.1409,43.2237,43.1345,43.1982,21957.815
2007-01-26 15:50:00,67.8,67.81,67.68,67.73,23147.64737696052,43.1982,43.2046,43.1218,43.1536,23147.6474
2007-01-26 15:55:00,67.73,67.76,67.66,67.73,32125.47322877231,43.1536,43.1728,43.109,43.1536,32125.4732
2007-01-29 09:30:00,67.9,67.95,67.56,67.63,40129.79989183342,43.262,43.2938,43.0453,43.0899,40129.7999
2007-01-29 09:35:00,67.59,67.59,67.51,67.54,21308.81557598702,43.0644,43.0644,43.0135,43.0326,21308.8156
2007-01-29 09:40:00,67.53,67.78,67.53,67.54,31584.640346133045,43.0262,43.1855,43.0262,43.0326,31584.6403
2007-01-29 09:45:00,67.54,67.76,67.51,67.56,48891.2925905895,43.0326,43.1728,43.0135,43.0453,48891.2926
2007-01-29 09:50:00,67.56,67.64,67.47,67.48,26608.977825851813,43.0453,43.0963,42.988,42.9944,26608.9778
2007-01-29 09:55:00,67.47,67.47,67.29,67.32,31800.97349918875,42.988,42.988,42.8733,42.8924,31800.9735
2007-01-29 10:00:00,67.36,67.53,67.36,67.5,21416.98215251488,42.9179,43.0262,42.9179,43.0071,21416.9822
2007-01-29 10:05:00,67.5,67.54,67.47,67.47,13304.488912925906,43.0071,43.0326,42.988,42.988,13304.4889
2007-01-29 10:10:00,67.47,67.53,67.41,67.5,19902.65008112493,42.988,43.0262,42.9498,43.0071,19902.6501
2007-01-29 10:15:00,67.49,67.51,67.42,67.46,18604.6511627907,43.0007,43.0135,42.9561,42.9816,18604.6512
2007-01-29 10:20:00,67.45,67.48,67.39,67.41,12547.322877230936,42.9752,42.9944,42.937,42.9498,12547.3229
2007-01-29 10:25:00,67.42,67.43,67.3,67.3,13412.655489453758,42.9561,42.9625,42.8797,42.8797,13412.6555
2007-01-29 10:30:00,67.33,67.36,67.21,67.21,17198.48566792861,42.8988,42.9179,42.8223,42.8223,17198.4857
2007-01-29 10:35:00,67.21,67.29,67.21,67.26,10275.824770146024,42.8223,42.8733,42.8223,42.8542,10275.8248
2007-01-29 10:40:00,67.27,67.37,67.27,67.3,9302.32558139535,42.8606,42.9243,42.8606,42.8797,9302.3256
2007-01-29 10:45:00,67.31,67.35,67.27,67.28,16657.652785289345,42.886,42.9115,42.8606,42.8669,16657.6528
2007-01-29 10:50:00,67.26,67.32,67.23,67.28,10492.15792320173,42.8542,42.8924,42.8351,42.8669,10492.1579
2007-01-29 10:55:00,67.28,67.43,67.27,67.39,20443.4829637642,42.8669,42.9625,42.8606,42.937,20443.483
2007-01-29 11:00:00,67.37,67.49,67.37,67.44,56246.6197944835,42.9243,43.0007,42.9243,42.9689,56246.6198
2007-01-29 11:05:00,67.45,67.56,67.41,67.56,12222.823147647376,42.9752,43.0453,42.9498,43.0453,12222.8231
2007-01-29 11:10:00,67.56,67.63,67.55,67.63,4975.662520281233,43.0453,43.0899,43.039,43.0899,4975.6625
2007-01-29 11:15:00,67.63,67.63,67.51,67.54,10275.824770146024,43.0899,43.0899,43.0135,43.0326,10275.8248
2007-01-29 11:20:00,67.54,67.55,67.41,67.49,11357.490535424551,43.0326,43.039,42.9498,43.0007,11357.4905
2007-01-29 11:25:00,67.5,67.51,67.48,67.48,7787.993510005408,43.0071,43.0135,42.9944,42.9944,7787.9935
2007-01-29 11:30:00,67.49,67.51,67.46,67.46,8869.659275283937,43.0007,43.0135,42.9816,42.9816,8869.6593
2007-01-29 11:35:00,67.47,67.53,67.45,67.49,7571.660356949702,42.988,43.0262,42.9752,43.0007,7571.6604
2007-01-29 11:40:00,67.49,67.53,67.47,67.52,11465.657111952409,43.0007,43.0262,42.988,43.0198,11465.6571
2007-01-29 11:45:00,67.52,67.59,67.51,67.53,10600.324499729582,43.0198,43.0644,43.0135,43.0262,10600.3245
2007-01-29 11:50:00,67.55,67.55,67.51,67.54,4434.8296376419685,43.039,43.039,43.0135,43.0326,4434.8296
2007-01-29 11:55:00,67.55,67.6,67.55,67.6,6489.994591671173,43.039,43.0708,43.039,43.0708,6489.9946
2007-01-29 12:00:00,67.6,67.68,67.6,67.68,7355.327203893997,43.0708,43.1218,43.0708,43.1218,7355.3272
2007-01-29 12:05:00,67.69,67.73,67.67,67.68,10924.824229313142,43.1282,43.1536,43.1154,43.1218,10924.8242
2007-01-29 12:10:00,67.69,67.81,67.69,67.75,12871.822606814494,43.1282,43.2046,43.1282,43.1664,12871.8226
2007-01-29 12:15:00,67.74,67.78,67.69,67.73,20443.4829637642,43.16,43.1855,43.1282,43.1536,20443.483
2007-01-29 12:20:00,67.7,67.74,67.7,67.73,6381.828015143321,43.1345,43.16,43.1345,43.1536,6381.828
2007-01-29 12:25:00,67.73,67.73,67.7,67.7,5624.66197944835,43.1536,43.1536,43.1345,43.1345,5624.662
2007-01-29 12:30:00,67.7,67.74,67.67,67.69,17847.485127095726,43.1345,43.16,43.1154,43.1282,17847.4851
2007-01-29 12:35:00,67.67,67.69,67.63,67.64,12330.98972417523,43.1154,43.1282,43.0899,43.0963,12330.9897
2007-01-29 12:40:00,67.64,67.66,67.63,67.63,12006.489994591671,43.0963,43.109,43.0899,43.0899,12006.49
2007-01-29 12:45:00,67.63,67.66,67.61,67.63,11249.3239588967,43.0899,43.109,43.0772,43.0899,11249.324
2007-01-29 12:50:00,67.63,67.63,67.61,67.61,10275.824770146024,43.0899,43.0899,43.0772,43.0772,10275.8248
2007-01-29 12:55:00,67.61,67.62,67.59,67.59,6922.660897782585,43.0772,43.0836,43.0644,43.0644,6922.6609
2007-01-29 13:00:00,67.58,67.64,67.58,67.62,16873.98593834505,43.0581,43.0963,43.0581,43.0836,16873.9859
2007-01-29 13:05:00,67.61,67.62,67.61,67.62,5840.995132504056,43.0772,43.0836,43.0772,43.0836,5840.9951
2007-01-29 13:10:00,67.62,67.64,67.6,67.62,9302.32558139535,43.0836,43.0963,43.0708,43.0836,9302.3256
2007-01-29 13:15:00,67.63,67.64,67.63,67.63,8220.65981611682,43.0899,43.0963,43.0899,43.0899,8220.6598
2007-01-29 13:20:00,67.63,67.64,67.63,67.63,9085.992428339645,43.0899,43.0963,43.0899,43.0899,9085.9924
2007-01-29 13:25:00,67.64,67.64,67.63,67.63,3785.830178474851,43.0963,43.0963,43.0899,43.0899,3785.8302
2007-01-29 13:30:00,67.63,67.64,67.63,67.63,5732.828555976204,43.0899,43.0963,43.0899,43.0899,5732.8286
2007-01-29 13:35:00,67.63,67.64,67.63,67.63,7463.49378042185,43.0899,43.0963,43.0899,43.0899,7463.4938
2007-01-29 13:40:00,67.63,67.64,67.63,67.63,12439.156300703082,43.0899,43.0963,43.0899,43.0899,12439.1563
2007-01-29 13:45:00,67.63,67.64,67.58,67.59,20767.98269334776,43.0899,43.0963,43.0581,43.0644,20767.9827
2007-01-29 13:50:00,67.58,67.61,67.54,67.54,28880.475932936723,43.0581,43.0772,43.0326,43.0326,28880.4759
2007-01-29 13:55:00,67.54,67.58,67.54,67.58,25419.145484045428,43.0326,43.0581,43.0326,43.0581,25419.1455
2007-01-29 14:00:00,67.57,67.59,67.54,67.55,30070.308274743104,43.0517,43.0644,43.0326,43.039,30070.3083
2007-01-29 14:05:00,67.55,67.62,67.54,67.54,23363.980530016222,43.039,43.0836,43.0326,43.0326,23363.9805
2007-01-29 14:10:00,67.53,67.61,67.53,67.56,34937.80421849649,43.0262,43.0772,43.0262,43.0453,34937.8042
2007-01-29 14:15:00,67.56,67.65,67.53,67.63,17631.15197404002,43.0453,43.1027,43.0262,43.0899,17631.152
2007-01-29 14:20:00,67.63,67.71,67.63,67.65,11249.3239588967,43.0899,43.1409,43.0899,43.1027,11249.324
2007-01-29 14:25:00,67.65,67.72,67.65,67.69,15251.487290427258,43.1027,43.1473,43.1027,43.1282,15251.4873
2007-01-29 14:30:00,67.68,67.82,67.68,67.77,37425.6354786371,43.1218,43.211,43.1218,43.1791,37425.6355
2007-01-29 14:35:00,67.78,67.79,67.77,67.77,16657.652785289345,43.1855,43.1919,43.1791,43.1791,16657.6528
2007-01-29 14:40:00,67.77,67.88,67.77,67.86,19794.48350459708,43.1791,43.2492,43.1791,43.2365,19794.4835
2007-01-29 14:45:00,67.84,67.87,67.82,67.87,17522.98539751217,43.2237,43.2428,43.211,43.2428,17522.9854
2007-01-29 14:50:00,67.86,67.92,67.86,67.92,41427.79881016766,43.2365,43.2747,43.2365,43.2747,41427.7988
2007-01-29 14:55:00,67.93,67.99,67.86,67.87,50946.45754461871,43.2811,43.3193,43.2365,43.2428,50946.4575
2007-01-29 15:00:00,67.88,67.96,67.88,67.95,16333.153055705789,43.2492,43.3002,43.2492,43.2938,16333.1531
2007-01-29 15:05:00,67.94,67.94,67.86,67.88,29204.97566252028,43.2874,43.2874,43.2365,43.2492,29204.9757
2007-01-29 15:10:00,67.87,67.93,67.87,67.9,13845.32179556517,43.2428,43.2811,43.2428,43.262,13845.3218
2007-01-29 15:15:00,67.89,67.91,67.89,67.9,11790.156841535963,43.2556,43.2683,43.2556,43.262,11790.1568
2007-01-29 15:20:00,67.91,67.98,67.9,67.91,15251.487290427258,43.2683,43.3129,43.262,43.2683,15251.4873
2007-01-29 15:25:00,67.92,68.08,67.92,68.08,28555.97620335316,43.2747,43.3766,43.2747,43.3766,28555.9762
2007-01-29 15:30:00,68.07,68.08,68.04,68.06,30827.474310438072,43.3703,43.3766,43.3512,43.3639,30827.4743
2007-01-29 15:35:00,68.06,68.22,68.06,68.18,65116.27906976744,43.3639,43.4658,43.3639,43.4404,65116.2791
2007-01-29 15:40:00,68.18,68.24,68.14,68.18,45862.62844780963,43.4404,43.4786,43.4149,43.4404,45862.6284
2007-01-29 15:45:00,68.18,68.27,68.18,68.23,33531.638723634394,43.4404,43.4977,43.4404,43.4722,33531.6387
2007-01-29 15:50:00,68.22,68.22,68.15,68.17,32449.972958355866,43.4658,43.4658,43.4212,43.434,32449.973
2007-01-29 15:55:00,68.18,68.27,68.18,68.24,83071.93077339102,43.4404,43.4977,43.4404,43.4786,83071.9308
2007-01-30 09:30:00,68.09,68.33,67.99,68.27,29204.97566252028,43.383,43.5359,43.3193,43.4977,29204.9757
2007-01-30 09:35:00,68.24,68.24,68.07,68.09,11357.490535424551,43.4786,43.4786,43.3703,43.383,11357.4905
2007-01-30 09:40:00,68.11,68.29,68.09,68.14,29637.64196863169,43.3958,43.5104,43.383,43.4149,29637.642
2007-01-30 09:45:00,68.15,68.18,68.05,68.12,23688.480259599783,43.4212,43.4404,43.3575,43.4021,23688.4803
2007-01-30 09:50:00,68.13,68.13,67.92,67.95,22823.14764737696,43.4085,43.4085,43.2747,43.2938,22823.1476
2007-01-30 09:55:00,67.91,67.91,67.69,67.71,28880.475932936723,43.2683,43.2683,43.1282,43.1409,28880.4759
2007-01-30 10:00:00,67.7,67.79,67.65,67.71,40129.79989183342,43.1345,43.1919,43.1027,43.1409,40129.7999
2007-01-30 10:05:00,67.71,67.73,67.67,67.68,7679.826933477555,43.1409,43.1536,43.1154,43.1218,7679.8269
2007-01-30 10:10:00,67.68,67.69,67.6,67.67,11141.157382368849,43.1218,43.1282,43.0708,43.1154,11141.1574
2007-01-30 10:15:00,67.67,67.75,67.67,67.7,17955.65170362358,43.1154,43.1664,43.1154,43.1345,17955.6517
2007-01-30 10:20:00,67.71,67.84,67.56,67.84,34721.471065440775,43.1409,43.2237,43.0453,43.2237,34721.4711
2007-01-30 10:25:00,67.8,67.84,67.66,67.68,18712.81773931855,43.1982,43.2237,43.109,43.1218,18712.8177
2007-01-30 10:30:00,67.69,67.76,67.67,67.69,26500.81124932396,43.1282,43.1728,43.1154,43.1282,26500.8112
2007-01-30 10:35:00,67.71,67.76,67.66,67.67,16441.31963223364,43.1409,43.1728,43.109,43.1154,16441.3196
2007-01-30 10:40:00,67.67,67.7,67.51,67.54,25202.812330989724,43.1154,43.1345,43.0135,43.0326,25202.8123
2007-01-30 10:45:00,67.54,67.58,67.49,67.54,22606.814494321254,43.0326,43.0581,43.0007,43.0326,22606.8145
2007-01-30 10:50:00,67.55,67.57,67.52,67.55,13088.1557598702,43.039,43.0517,43.0198,43.039,13088.1558
2007-01-30 10:55:00,67.56,67.65,67.56,67.62,4002.163331530557,43.0453,43.1027,43.0453,43.0836,4002.1633
2007-01-30 11:00:00,67.6,67.65,67.6,67.65,19145.484045429963,43.0708,43.1027,43.0708,43.1027,19145.484
2007-01-30 11:05:00,67.68,67.8,67.64,67.78,54840.454299621415,43.1218,43.1982,43.0963,43.1855,54840.4543
2007-01-30 11:10:00,67.8,67.86,67.78,67.84,14386.154678204435,43.1982,43.2365,43.1855,43.2237,14386.1547
2007-01-30 11:15:00,67.87,67.96,67.78,67.86,16873.98593834505,43.2428,43.3002,43.1855,43.2365,16873.9859
2007-01-30 11:20:00,67.86,67.9,67.81,67.84,10383.991346673878,43.2365,43.262,43.2046,43.2237,10383.9913
2007-01-30 11:25:00,67.84,67.89,67.78,67.79,15684.153596538668,43.2237,43.2556,43.1855,43.1919,15684.1536
2007-01-30 11:30:00,67.79,67.86,67.79,67.86,4110.32990805841,43.1919,43.2365,43.1919,43.2365,4110.3299
2007-01-30 11:35:00,67.84,67.84,67.8,67.83,3136.830719307734,43.2237,43.2237,43.1982,43.2174,3136.8307
2007-01-30 11:40:00,67.8,67.8,67.73,67.75,8545.159545700379,43.1982,43.1982,43.1536,43.1664,8545.1595
2007-01-30 11:45:00,67.75,67.83,67.72,67.75,21308.81557598702,43.1664,43.2174,43.1473,43.1664,21308.8156
2007-01-30 11:50:00,67.73,67.81,67.7,67.81,18280.15143320714,43.1536,43.2046,43.1345,43.2046,18280.1514
2007-01-30 11:55:00,67.8,67.9,67.8,67.83,16116.81990265008,43.1982,43.262,43.1982,43.2174,16116.8199
2007-01-30 12:00:00,67.83,67.87,67.8,67.8,5300.162249864791,43.2174,43.2428,43.1982,43.1982,5300.1622
2007-01-30 12:05:00,67.8,67.86,67.8,67.82,4542.9962141698215,43.1982,43.2365,43.1982,43.211,4542.9962
2007-01-30 12:10:00,67.84,67.85,67.77,67.77,6273.661438615468,43.2237,43.2301,43.1791,43.1791,6273.6614
2007-01-30 12:15:00,67.74,67.78,67.67,67.67,13520.82206598161,43.16,43.1855,43.1154,43.1154,13520.8221
2007-01-30 12:20:00,67.67,67.76,67.65,67.71,11249.3239588967,43.1154,43.1728,43.1027,43.1409,11249.324
2007-01-30 12:25:00,67.72,67.76,67.66,67.71,7787.993510005408,43.1473,43.1728,43.109,43.1409,7787.9935
2007-01-30 12:30:00,67.71,67.75,67.68,67.69,8653.32612222823,43.1409,43.1664,43.1218,43.1282,8653.3261
2007-01-30 12:35:00,67.69,67.74,67.69,67.73,4434.8296376419685,43.1282,43.16,43.1282,43.1536,4434.8296
2007-01-30 12:40:00,67.74,67.75,67.66,67.74,16657.652785289345,43.16,43.1664,43.109,43.16,16657.6528
2007-01-30 12:45:00,67.75,67.76,67.71,67.76,5516.495402920497,43.1664,43.1728,43.1409,43.1728,5516.4954
2007-01-30 12:50:00,67.76,67.77,67.68,67.73,20010.816657652784,43.1728,43.1791,43.1218,43.1536,20010.8167
2007-01-30 12:55:00,67.72,67.73,67.71,67.73,3028.664142779881,43.1473,43.1536,43.1409,43.1536,3028.6641
2007-01-30 13:00:00,67.75,67.76,67.65,67.67,6057.328285559762,43.1664,43.1728,43.1027,43.1154,6057.3283
2007-01-30 13:05:00,67.67,67.71,67.54,67.54,11141.157382368849,43.1154,43.1409,43.0326,43.0326,11141.1574
2007-01-30 13:10:00,67.54,67.69,67.54,67.68,15900.486749594374,43.0326,43.1282,43.0326,43.1218,15900.4867
2007-01-30 13:15:00,67.67,67.72,67.65,67.66,7355.327203893997,43.1154,43.1473,43.1027,43.109,7355.3272
2007-01-30 13:20:00,67.65,67.73,67.56,67.71,18280.15143320714,43.1027,43.1536,43.0453,43.1409,18280.1514
2007-01-30 13:25:00,67.7,67.71,67.58,67.61,16549.486208761493,43.1345,43.1409,43.0581,43.0772,16549.4862
2007-01-30 13:30:00,67.62,67.65,67.58,67.59,8436.992969172525,43.0836,43.1027,43.0581,43.0644,8436.993
2007-01-30 13:35:00,67.62,67.62,67.57,67.59,4218.496484586262,43.0836,43.0836,43.0517,43.0644,4218.4965
2007-01-30 13:40:00,67.6,67.71,67.6,67.65,10059.491617090318,43.0708,43.1409,43.0708,43.1027,10059.4916
2007-01-30 13:45:00,67.66,67.78,67.66,67.75,12439.156300703082,43.109,43.1855,43.109,43.1664,12439.1563
2007-01-30 13:50:00,67.76,67.76,67.71,67.73,5949.161709031909,43.1728,43.1728,43.1409,43.1536,5949.1617
2007-01-30 13:55:00,67.72,67.75,67.71,67.75,8653.32612222823,43.1473,43.1664,43.1409,43.1664,8653.3261
2007-01-30 14:00:00,67.72,67.73,67.65,67.67,11790.156841535963,43.1473,43.1536,43.1027,43.1154,11790.1568
2007-01-30 14:05:00,67.67,67.73,67.67,67.69,13737.155219037317,43.1154,43.1536,43.1154,43.1282,13737.1552
2007-01-30 14:10:00,67.66,67.78,67.63,67.78,25959.97836668469,43.109,43.1855,43.0899,43.1855,25959.9784
2007-01-30 14:15:00,67.78,67.78,67.77,67.78,3785.830178474851,43.1855,43.1855,43.1791,43.1855,3785.8302
2007-01-30 14:20:00,67.78,67.78,67.76,67.78,5408.328826392644,43.1855,43.1855,43.1728,43.1855,5408.3288
2007-01-30 14:25:00,67.78,67.8,67.77,67.78,7355.327203893997,43.1855,43.1982,43.1791,43.1855,7355.3272
2007-01-30 14:30:00,67.76,67.77,67.72,67.75,5624.66197944835,43.1728,43.1791,43.1473,43.1664,5624.662
2007-01-30 14:35:00,67.75,67.79,67.75,67.78,8436.992969172525,43.1664,43.1919,43.1664,43.1855,8436.993
2007-01-30 14:40:00,67.78,67.81,67.77,67.78,5516.495402920497,43.1855,43.2046,43.1791,43.1855,5516.4954
2007-01-30 14:45:00,67.77,67.78,67.75,67.75,7571.660356949702,43.1791,43.1855,43.1664,43.1664,7571.6604
2007-01-30 14:50:00,67.73,67.79,67.73,67.75,10600.324499729582,43.1536,43.1919,43.1536,43.1664,10600.3245
2007-01-30 14:55:00,67.76,67.78,67.74,67.76,9302.32558139535,43.1728,43.1855,43.16,43.1728,9302.3256
2007-01-30 15:00:00,67.77,67.81,67.76,67.81,10275.824770146024,43.1791,43.2046,43.1728,43.2046,10275.8248
2007-01-30 15:05:00,67.78,67.85,67.76,67.82,23472.14710654408,43.1855,43.2301,43.1728,43.211,23472.1471
2007-01-30 15:10:00,67.82,67.83,67.78,67.78,15143.320713899404,43.211,43.2174,43.1855,43.1855,15143.3207
2007-01-30 15:15:00,67.79,67.79,67.73,67.77,21308.81557598702,43.1919,43.1919,43.1536,43.1791,21308.8156
2007-01-30 15:20:00,67.77,67.78,67.75,67.75,14494.321254732287,43.1791,43.1855,43.1664,43.1664,14494.3213
2007-01-30 15:25:00,67.76,67.77,67.75,67.76,94970.25419145483,43.1728,43.1791,43.1664,43.1728,94970.2542
2007-01-30 15:30:00,67.76,67.81,67.74,67.78,94104.92157923202,43.1728,43.2046,43.16,43.1855,94104.9216
2007-01-30 15:35:00,67.78,67.88,67.77,67.86,135424.55381287183,43.1855,43.2492,43.1791,43.2365,135424.5538
2007-01-30 15:40:00,67.87,67.87,67.83,67.86,39805.30016224986,43.2428,43.2428,43.2174,43.2365,39805.3002
2007-01-30 15:45:00,67.85,67.86,67.78,67.81,15143.320713899404,43.2301,43.2365,43.1855,43.2046,15143.3207
2007-01-30 15:50:00,67.82,67.87,67.82,67.87,19037.317468902107,43.211,43.2428,43.211,43.2428,19037.3175
2007-01-30 15:55:00,67.86,67.89,67.85,67.85,21957.815035154137,43.2365,43.2556,43.2301,43.2301,21957.815
2007-01-31 09:30:00,67.75,68.3,67.75,68.14,45538.128718226064,43.1664,43.5168,43.1664,43.4149,45538.1287
2007-01-31 09:35:00,68.14,68.28,68.1,68.22,24337.4797187669,43.4149,43.5041,43.3894,43.4658,24337.4797
2007-01-31 09:40:00,68.19,68.27,68.11,68.27,25094.64575446187,43.4467,43.4977,43.3958,43.4977,25094.6458
2007-01-31 09:45:00,68.29,68.37,68.27,68.33,22823.14764737696,43.5104,43.5614,43.4977,43.5359,22823.1476
2007-01-31 09:50:00,68.35,68.39,68.25,68.39,34613.30448891292,43.5487,43.5742,43.485,43.5742,34613.3045
2007-01-31 09:55:00,68.37,68.44,68.35,68.41,32341.806381828013,43.5614,43.606,43.5487,43.5869,32341.8064
2007-01-31 10:00:00,68.41,68.55,68.39,68.49,38723.63439697133,43.5869,43.6761,43.5742,43.6379,38723.6344
2007-01-31 10:05:00,68.51,68.51,68.43,68.5,22714.981070849102,43.6506,43.6506,43.5996,43.6442,22714.9811
2007-01-31 10:10:00,68.51,68.54,68.4,68.5,23688.480259599783,43.6506,43.6697,43.5805,43.6442,23688.4803
2007-01-31 10:15:00,68.47,68.54,68.47,68.52,10167.658193618172,43.6251,43.6697,43.6251,43.657,10167.6582
2007-01-31 10:20:00,68.48,68.55,68.48,68.52,10600.324499729582,43.6315,43.6761,43.6315,43.657,10600.3245
2007-01-31 10:25:00,68.52,68.63,68.47,68.61,20443.4829637642,43.657,43.7271,43.6251,43.7143,20443.483
2007-01-31 10:30:00,68.58,68.6,68.44,68.44,15575.987020010816,43.6952,43.708,43.606,43.606,15575.987
2007-01-31 10:35:00,68.45,68.52,68.44,68.48,11249.3239588967,43.6124,43.657,43.606,43.6315,11249.324
2007-01-31 10:40:00,68.51,68.51,68.35,68.39,14818.820984315846,43.6506,43.6506,43.5487,43.5742,14818.821
2007-01-31 10:45:00,68.39,68.39,68.36,68.36,20551.64954029205,43.5742,43.5742,43.555,43.555,20551.6495
2007-01-31 10:50:00,68.37,68.39,68.26,68.29,14169.821525148727,43.5614,43.5742,43.4913,43.5104,14169.8215
2007-01-31 10:55:00,68.27,68.39,68.27,68.39,19578.15035154137,43.4977,43.5742,43.4977,43.5742,19578.1504
2007-01-31 11:00:00,68.39,68.45,68.34,68.37,17955.65170362358,43.5742,43.6124,43.5423,43.5614,17955.6517
2007-01-31 11:05:00,68.37,68.42,68.32,68.42,15359.65386695511,43.5614,43.5933,43.5296,43.5933,15359.6539
2007-01-31 11:10:00,68.41,68.51,68.41,68.51,18929.15089237425,43.5869,43.6506,43.5869,43.6506,18929.1509
2007-01-31 11:15:00,68.5,68.63,68.48,68.59,33098.972417522986,43.6442,43.7271,43.6315,43.7016,33098.9724
2007-01-31 11:20:00,68.61,68.63,68.56,68.59,12547.322877230936,43.7143,43.7271,43.6825,43.7016,12547.3229
2007-01-31 11:25:00,68.58,68.62,68.58,68.59,6057.328285559762,43.6952,43.7207,43.6952,43.7016,6057.3283
2007-01-31 11:30:00,68.57,68.6,68.53,68.53,17955.65170362358,43.6888,43.708,43.6634,43.6634,17955.6517
2007-01-31 11:35:00,68.54,68.59,68.54,68.57,10492.15792320173,43.6697,43.7016,43.6697,43.6888,10492.1579
2007-01-31 11:40:00,68.56,68.6,68.55,68.57,8112.493239588966,43.6825,43.708,43.6761,43.6888,8112.4932
2007-01-31 11:45:00,68.58,68.59,68.53,68.53,3893.996755002704,43.6952,43.7016,43.6634,43.6634,3893.9968
2007-01-31 11:50:00,68.54,68.54,68.43,68.44,4759.329367225527,43.6697,43.6697,43.5996,43.606,4759.3294
2007-01-31 11:55:00,68.43,68.43,68.39,68.42,7787.993510005408,43.5996,43.5996,43.5742,43.5933,7787.9935
2007-01-31 12:00:00,68.42,68.52,68.42,68.46,9410.4921579232,43.5933,43.657,43.5933,43.6188,9410.4922
2007-01-31 12:05:00,68.46,68.49,68.45,68.46,6381.828015143321,43.6188,43.6379,43.6124,43.6188,6381.828
2007-01-31 12:10:00,68.45,68.49,68.45,68.49,4218.496484586262,43.6124,43.6379,43.6124,43.6379,4218.4965
2007-01-31 12:15:00,68.51,68.57,68.5,68.57,5300.162249864791,43.6506,43.6888,43.6442,43.6888,5300.1622
2007-01-31 12:20:00,68.57,68.6,68.51,68.51,22174.14818820984,43.6888,43.708,43.6506,43.6506,22174.1482
2007-01-31 12:25:00,68.51,68.53,68.51,68.51,5516.495402920497,43.6506,43.6634,43.6506,43.6506,5516.4954
2007-01-31 12:30:00,68.51,68.6,68.51,68.54,103299.08058409952,43.6506,43.708,43.6506,43.6697,103299.0806
2007-01-31 12:35:00,68.54,68.54,68.47,68.49,4326.663061114115,43.6697,43.6697,43.6251,43.6379,4326.6631
2007-01-31 12:40:00,68.49,68.49,68.41,68.43,14602.48783126014,43.6379,43.6379,43.5869,43.5996,14602.4878
2007-01-31 12:45:00,68.44,68.49,68.43,68.48,6165.494862087615,43.606,43.6379,43.5996,43.6315,6165.4949
2007-01-31 12:50:00,68.51,68.59,68.5,68.59,16549.486208761493,43.6506,43.7016,43.6442,43.7016,16549.4862
2007-01-31 12:55:00,68.58,68.62,68.57,68.62,11465.657111952409,43.6952,43.7207,43.6888,43.7207,11465.6571
2007-01-31 13:00:00,68.63,68.66,68.62,68.66,6165.494862087615,43.7271,43.7462,43.7207,43.7462,6165.4949
2007-01-31 13:05:00,68.65,68.69,68.63,68.66,18388.31800973499,43.7398,43.7653,43.7271,43.7462,18388.318
2007-01-31 13:10:00,68.66,68.71,68.66,68.71,9626.825310978908,43.7462,43.778,43.7462,43.778,9626.8253
2007-01-31 13:15:00,68.7,68.77,68.7,68.77,16982.152514872905,43.7717,43.8163,43.7717,43.8163,16982.1525
2007-01-31 13:20:00,68.77,68.78,68.76,68.78,6057.328285559762,43.8163,43.8226,43.8099,43.8226,6057.3283
2007-01-31 13:25:00,68.77,68.78,68.77,68.78,2163.3315305570577,43.8163,43.8226,43.8163,43.8226,2163.3315
2007-01-31 13:30:00,68.78,68.78,68.77,68.77,6273.661438615468,43.8226,43.8226,43.8163,43.8163,6273.6614
2007-01-31 13:35:00,68.78,68.83,68.78,68.81,5191.995673336939,43.8226,43.8545,43.8226,43.8418,5191.9957
2007-01-31 13:40:00,68.81,68.81,68.76,68.77,8545.159545700379,43.8418,43.8418,43.8099,43.8163,8545.1595
2007-01-31 13:45:00,68.77,68.79,68.77,68.77,2704.164413196322,43.8163,43.829,43.8163,43.8163,2704.1644
2007-01-31 13:50:00,68.77,68.78,68.76,68.77,4867.49594375338,43.8163,43.8226,43.8099,43.8163,4867.4959
2007-01-31 13:55:00,68.77,68.79,68.76,68.79,3028.664142779881,43.8163,43.829,43.8099,43.829,3028.6641
2007-01-31 14:00:00,68.79,68.81,68.77,68.78,8761.492698756085,43.829,43.8418,43.8163,43.8226,8761.4927
2007-01-31 14:05:00,68.78,68.85,68.76,68.77,10924.824229313142,43.8226,43.8672,43.8099,43.8163,10924.8242
2007-01-31 14:10:00,68.76,68.88,68.74,68.81,22823.14764737696,43.8099,43.8864,43.7972,43.8418,22823.1476
2007-01-31 14:15:00,68.81,69.01,68.81,69.01,37317.46890210925,43.8418,43.9692,43.8418,43.9692,37317.4689
2007-01-31 14:20:00,69.01,69.12,69.0,69.06,34721.471065440775,43.9692,44.0393,43.9628,44.001,34721.4711
2007-01-31 14:25:00,69.06,69.1,68.99,69.05,20767.98269334776,44.001,44.0265,43.9564,43.9947,20767.9827
2007-01-31 14:30:00,69.05,69.22,69.05,69.22,18712.81773931855,43.9947,44.103,43.9947,44.103,18712.8177
2007-01-31 14:35:00,69.22,69.34,69.19,69.24,42184.96484586263,44.103,44.1794,44.0839,44.1157,42184.9648
2007-01-31 14:40:00,69.23,69.26,69.21,69.25,15035.154137371552,44.1094,44.1285,44.0966,44.1221,15035.1541
2007-01-31 14:45:00,69.25,69.3,69.24,69.25,14061.654948620877,44.1221,44.154,44.1157,44.1221,14061.6549
2007-01-31 14:50:00,69.27,69.27,69.23,69.25,14169.821525148727,44.1348,44.1348,44.1094,44.1221,14169.8215
2007-01-31 14:55:00,69.25,69.31,69.25,69.3,10492.15792320173,44.1221,44.1603,44.1221,44.154,10492.1579
2007-01-31 15:00:00,69.3,69.31,69.17,69.18,29853.9751216874,44.154,44.1603,44.0711,44.0775,29853.9751
2007-01-31 15:05:00,69.19,69.25,69.19,69.2,35045.97079502434,44.0839,44.1221,44.0839,44.0902,35045.9708
2007-01-31 15:10:00,69.2,69.2,69.15,69.16,30394.808004326664,44.0902,44.0902,44.0584,44.0648,30394.808
2007-01-31 15:15:00,69.16,69.17,69.12,69.13,19902.65008112493,44.0648,44.0711,44.0393,44.0456,19902.6501
2007-01-31 15:20:00,69.12,69.14,69.12,69.13,26500.81124932396,44.0393,44.052,44.0393,44.0456,26500.8112
2007-01-31 15:25:00,69.13,69.16,69.12,69.15,23904.813412655487,44.0456,44.0648,44.0393,44.0584,23904.8134
2007-01-31 15:30:00,69.16,69.25,69.15,69.23,32017.306652244457,44.0648,44.1221,44.0584,44.1094,32017.3067
2007-01-31 15:35:00,69.22,69.24,69.17,69.21,20659.8161168199,44.103,44.1157,44.0711,44.0966,20659.8161
2007-01-31 15:40:00,69.23,69.24,69.19,69.23,28664.14277988101,44.1094,44.1157,44.0839,44.1094,28664.1428
2007-01-31 15:45:00,69.23,69.24,69.17,69.19,17847.485127095726,44.1094,44.1157,44.0711,44.0839,17847.4851
2007-01-31 15:50:00,69.19,69.19,69.12,69.12,34288.80475932937,44.0839,44.0839,44.0393,44.0393,34288.8048
2007-01-31 15:55:00,69.12,69.12,68.93,68.96,99837.75013520822,44.0393,44.0393,43.9182,43.9373,99837.7501
2007-02-01 09:30:00,68.99,69.34,68.92,69.33,42942.1308815576,43.9564,44.1794,43.9118,44.1731,42942.1309
2007-02-01 09:35:00,69.32,69.34,69.26,69.31,38290.968090859926,44.1667,44.1794,44.1285,44.1603,38290.9681
2007-02-01 09:40:00,69.32,69.34,69.28,69.29,19037.317468902107,44.1667,44.1794,44.1412,44.1476,19037.3175
2007-02-01 09:45:00,69.31,69.43,69.29,69.43,32558.13953488372,44.1603,44.2368,44.1476,44.2368,32558.1395
2007-02-01 09:50:00,69.44,69.63,69.36,69.36,29745.808545159543,44.2432,44.3642,44.1922,44.1922,29745.8085
2007-02-01 09:55:00,69.41,69.49,69.26,69.3,23472.14710654408,44.224,44.275,44.1285,44.154,23472.1471
2007-02-01 10:00:00,69.34,69.34,69.15,69.15,25527.312060573284,44.1794,44.1794,44.0584,44.0584,25527.3121
2007-02-01 10:05:00,69.16,69.27,69.11,69.23,23580.31368307193,44.0648,44.1348,44.0329,44.1094,23580.3137
2007-02-01 10:10:00,69.24,69.25,69.12,69.15,12979.989183342346,44.1157,44.1221,44.0393,44.0584,12979.9892
2007-02-01 10:15:00,69.15,69.26,69.13,69.22,7896.160086533261,44.0584,44.1285,44.0456,44.103,7896.1601
2007-02-01 10:20:00,69.17,69.19,69.07,69.11,8112.493239588966,44.0711,44.0839,44.0074,44.0329,8112.4932
2007-02-01 10:25:00,69.12,69.14,69.02,69.12,7787.993510005408,44.0393,44.052,43.9756,44.0393,7787.9935
2007-02-01 10:30:00,69.11,69.25,69.04,69.25,11573.82368848026,44.0329,44.1221,43.9883,44.1221,11573.8237
2007-02-01 10:35:00,69.25,69.25,69.16,69.22,9951.325040562466,44.1221,44.1221,44.0648,44.103,9951.325
2007-02-01 10:40:00,69.23,69.34,69.23,69.25,11357.490535424551,44.1094,44.1794,44.1094,44.1221,11357.4905
2007-02-01 10:45:00,69.25,69.32,69.24,69.32,8545.159545700379,44.1221,44.1667,44.1157,44.1667,8545.1595
2007-02-01 10:50:00,69.33,69.33,69.23,69.27,10924.824229313142,44.1731,44.1731,44.1094,44.1348,10924.8242
2007-02-01 10:55:00,69.26,69.27,69.2,69.21,5949.161709031909,44.1285,44.1348,44.0902,44.0966,5949.1617
2007-02-01 11:00:00,69.2,69.2,68.99,68.99,18063.81828015144,44.0902,44.0902,43.9564,43.9564,18063.8183
2007-02-01 11:05:00,68.99,69.01,68.95,69.01,12655.489453758788,43.9564,43.9692,43.931,43.9692,12655.4895
2007-02-01 11:10:00,69.02,69.03,68.96,69.02,11249.3239588967,43.9756,43.9819,43.9373,43.9756,11249.324
2007-02-01 11:15:00,69.0,69.03,69.0,69.03,11249.3239588967,43.9628,43.9819,43.9628,43.9819,11249.324
2007-02-01 11:20:00,69.03,69.03,68.97,68.97,11032.990805840996,43.9819,43.9819,43.9437,43.9437,11032.9908
2007-02-01 11:25:00,68.97,68.97,68.92,68.97,10059.491617090318,43.9437,43.9437,43.9118,43.9437,10059.4916
2007-02-01 11:30:00,68.97,69.0,68.94,68.98,15792.320173066522,43.9437,43.9628,43.9246,43.9501,15792.3202
2007-02-01 11:35:00,68.98,68.99,68.91,68.92,11573.82368848026,43.9501,43.9564,43.9055,43.9118,11573.8237
2007-02-01 11:40:00,68.93,68.97,68.91,68.91,6165.494862087615,43.9182,43.9437,43.9055,43.9055,6165.4949
2007-02-01 11:45:00,68.93,68.98,68.93,68.94,12871.822606814494,43.9182,43.9501,43.9182,43.9246,12871.8226
2007-02-01 11:50:00,68.94,68.94,68.9,68.93,9085.992428339645,43.9246,43.9246,43.8991,43.9182,9085.9924
2007-02-01 11:55:00,68.93,68.97,68.91,68.91,9410.4921579232,43.9182,43.9437,43.9055,43.9055,9410.4922
2007-02-01 12:00:00,68.91,68.94,68.88,68.88,9626.825310978908,43.9055,43.9246,43.8864,43.8864,9626.8253
2007-02-01 12:05:00,68.88,68.9,68.81,68.89,21525.148729042725,43.8864,43.8991,43.8418,43.8927,21525.1487
2007-02-01 12:10:00,68.9,68.94,68.89,68.9,11465.657111952409,43.8991,43.9246,43.8927,43.8991,11465.6571
2007-02-01 12:15:00,68.9,68.97,68.88,68.95,22065.98161168199,43.8991,43.9437,43.8864,43.931,22065.9816
2007-02-01 12:20:00,68.94,68.97,68.86,68.97,13196.322336398052,43.9246,43.9437,43.8736,43.9437,13196.3223
2007-02-01 12:25:00,68.95,68.97,68.94,68.97,6057.328285559762,43.931,43.9437,43.9246,43.9437,6057.3283
2007-02-01 12:30:00,68.97,69.0,68.94,69.0,17090.319091400757,43.9437,43.9628,43.9246,43.9628,17090.3191
2007-02-01 12:35:00,69.0,69.0,68.96,69.0,18712.81773931855,43.9628,43.9628,43.9373,43.9628,18712.8177
2007-02-01 12:40:00,69.0,69.01,68.96,68.99,20335.316387236344,43.9628,43.9692,43.9373,43.9564,20335.3164
2007-02-01 12:45:00,68.98,69.0,68.98,69.0,9734.99188750676,43.9501,43.9628,43.9501,43.9628,9734.9919
2007-02-01 12:50:00,69.0,69.0,68.94,68.97,13304.488912925906,43.9628,43.9628,43.9246,43.9437,13304.4889
2007-02-01 12:55:00,68.96,69.0,68.9,68.98,17955.65170362358,43.9373,43.9628,43.8991,43.9501,17955.6517
2007-02-01 13:00:00,68.99,69.02,68.97,69.02,8328.826392644673,43.9564,43.9756,43.9437,43.9756,8328.8264
2007-02-01 13:05:00,69.01,69.03,68.98,69.02,9194.159004867495,43.9692,43.9819,43.9501,43.9756,9194.159
2007-02-01 13:10:00,69.02,69.02,69.0,69.02,8545.159545700379,43.9756,43.9756,43.9628,43.9756,8545.1595
2007-02-01 13:15:00,69.04,69.12,69.02,69.1,26608.977825851813,43.9883,44.0393,43.9756,44.0265,26608.9778
2007-02-01 13:20:00,69.09,69.17,69.06,69.16,16982.152514872905,44.0202,44.0711,44.001,44.0648,16982.1525
2007-02-01 13:25:00,69.15,69.15,69.08,69.08,10059.491617090318,44.0584,44.0584,44.0138,44.0138,10059.4916
2007-02-01 13:30:00,69.08,69.1,69.04,69.1,7896.160086533261,44.0138,44.0265,43.9883,44.0265,7896.1601
2007-02-01 13:35:00,69.09,69.11,69.05,69.11,4651.162790697675,44.0202,44.0329,43.9947,44.0329,4651.1628
2007-02-01 13:40:00,69.11,69.17,69.11,69.16,6057.328285559762,44.0329,44.0711,44.0329,44.0648,6057.3283
2007-02-01 13:45:00,69.15,69.17,69.12,69.13,4867.49594375338,44.0584,44.0711,44.0393,44.0456,4867.4959
2007-02-01 13:50:00,69.14,69.14,69.09,69.09,6057.328285559762,44.052,44.052,44.0202,44.0202,6057.3283
2007-02-01 13:55:00,69.09,69.09,69.04,69.04,7571.660356949702,44.0202,44.0202,43.9883,43.9883,7571.6604
2007-02-01 14:00:00,69.04,69.11,69.02,69.08,10167.658193618172,43.9883,44.0329,43.9756,44.0138,10167.6582
2007-02-01 14:05:00,69.07,69.15,69.03,69.12,18604.6511627907,44.0074,44.0584,43.9819,44.0393,18604.6512
2007-02-01 14:10:00,69.13,69.15,69.05,69.06,9085.992428339645,44.0456,44.0584,43.9947,44.001,9085.9924
2007-02-01 14:15:00,69.06,69.12,69.04,69.07,9734.99188750676,44.001,44.0393,43.9883,44.0074,9734.9919
2007-02-01 14:20:00,69.05,69.13,69.05,69.08,6814.494321254732,43.9947,44.0456,43.9947,44.0138,6814.4943
2007-02-01 14:25:00,69.07,69.14,69.04,69.11,19469.98377501352,44.0074,44.052,43.9883,44.0329,19469.9838
2007-02-01 14:30:00,69.1,69.11,69.04,69.1,14277.98810167658,44.0265,44.0329,43.9883,44.0265,14277.9881
2007-02-01 14:35:00,69.11,69.13,69.02,69.12,13304.488912925906,44.0329,44.0456,43.9756,44.0393,13304.4889
2007-02-01 14:40:00,69.12,69.17,69.06,69.12,10275.824770146024,44.0393,44.0711,44.001,44.0393,10275.8248
2007-02-01 14:45:00,69.12,69.14,69.1,69.11,8653.32612222823,44.0393,44.052,44.0265,44.0329,8653.3261
2007-02-01 14:50:00,69.1,69.19,69.08,69.11,15035.154137371552,44.0265,44.0839,44.0138,44.0329,15035.1541
2007-02-01 14:55:00,69.12,69.18,69.07,69.13,12006.489994591671,44.0393,44.0775,44.0074,44.0456,12006.49
2007-02-01 15:00:00,69.16,69.25,69.08,69.11,17847.485127095726,44.0648,44.1221,44.0138,44.0329,17847.4851
2007-02-01 15:05:00,69.11,69.15,69.07,69.11,9085.992428339645,44.0329,44.0584,44.0074,44.0329,9085.9924
2007-02-01 15:10:00,69.12,69.16,69.11,69.15,12006.489994591671,44.0393,44.0648,44.0329,44.0584,12006.49
2007-02-01 15:15:00,69.15,69.21,69.0,69.06,16873.98593834505,44.0584,44.0966,43.9628,44.001,16873.9859
2007-02-01 15:20:00,69.05,69.08,69.02,69.08,15035.154137371552,43.9947,44.0138,43.9756,44.0138,15035.1541
2007-02-01 15:25:00,69.07,69.11,69.02,69.03,12871.822606814494,44.0074,44.0329,43.9756,43.9819,12871.8226
2007-02-01 15:30:00,69.03,69.08,68.99,69.02,19361.817198485667,43.9819,44.0138,43.9564,43.9756,19361.8172
2007-02-01 15:35:00,69.02,69.02,68.96,69.0,19794.48350459708,43.9756,43.9756,43.9373,43.9628,19794.4835
2007-02-01 15:40:00,69.01,69.06,69.01,69.03,16657.652785289345,43.9692,44.001,43.9692,43.9819,16657.6528
2007-02-01 15:45:00,69.02,69.06,68.97,68.97,21633.315305570577,43.9756,44.001,43.9437,43.9437,21633.3153
2007-02-01 15:50:00,68.98,69.12,68.97,69.07,27474.31043807464,43.9501,44.0393,43.9437,44.0074,27474.3104
2007-02-01 15:55:00,69.07,69.08,69.0,69.05,52785.28934559221,44.0074,44.0138,43.9628,43.9947,52785.2893
2007-02-02 09:30:00,69.07,69.25,69.06,69.13,20227.14981070849,44.0074,44.1221,44.001,44.0456,20227.1498
2007-02-02 09:35:00,69.13,69.13,68.76,68.92,28339.64305029745,44.0456,44.0456,43.8099,43.9118,28339.6431
2007-02-02 09:40:00,68.92,69.0,68.9,69.0,14386.154678204435,43.9118,43.9628,43.8991,43.9628,14386.1547
2007-02-02 09:45:00,69.0,69.06,68.99,69.03,7247.160627366144,43.9628,44.001,43.9564,43.9819,7247.1606
2007-02-02 09:50:00,69.0,69.0,68.84,68.84,12547.322877230936,43.9628,43.9628,43.8609,43.8609,12547.3229
2007-02-02 09:55:00,68.84,68.89,68.78,68.79,15359.65386695511,43.8609,43.8927,43.8226,43.829,15359.6539
2007-02-02 10:00:00,68.78,68.96,68.77,68.96,14602.48783126014,43.8226,43.9373,43.8163,43.9373,14602.4878
2007-02-02 10:05:00,68.94,69.01,68.89,68.91,17739.318550567874,43.9246,43.9692,43.8927,43.9055,17739.3186
2007-02-02 10:10:00,68.93,69.1,68.93,69.06,11465.657111952409,43.9182,44.0265,43.9182,44.001,11465.6571
2007-02-02 10:15:00,69.06,69.11,68.93,69.06,15359.65386695511,44.001,44.0329,43.9182,44.001,15359.6539
2007-02-02 10:20:00,69.06,69.1,69.01,69.06,10924.824229313142,44.001,44.0265,43.9692,44.001,10924.8242
2007-02-02 10:25:00,69.06,69.13,69.06,69.13,12114.656571119524,44.001,44.0456,44.001,44.0456,12114.6566
2007-02-02 10:30:00,69.11,69.18,69.08,69.16,13737.155219037317,44.0329,44.0775,44.0138,44.0648,13737.1552
2007-02-02 10:35:00,69.16,69.3,69.16,69.26,14061.654948620877,44.0648,44.154,44.0648,44.1285,14061.6549
2007-02-02 10:40:00,69.26,69.32,69.22,69.23,9626.825310978908,44.1285,44.1667,44.103,44.1094,9626.8253
2007-02-02 10:45:00,69.2,69.27,69.2,69.2,11465.657111952409,44.0902,44.1348,44.0902,44.0902,11465.6571
2007-02-02 10:50:00,69.21,69.23,69.16,69.17,6814.494321254732,44.0966,44.1094,44.0648,44.0711,6814.4943
2007-02-02 10:55:00,69.17,69.23,69.16,69.18,6922.660897782585,44.0711,44.1094,44.0648,44.0775,6922.6609
2007-02-02 11:00:00,69.18,69.19,69.11,69.13,9951.325040562466,44.0775,44.0839,44.0329,44.0456,9951.325
2007-02-02 11:05:00,69.15,69.19,69.14,69.16,7247.160627366144,44.0584,44.0839,44.052,44.0648,7247.1606
2007-02-02 11:10:00,69.18,69.26,69.18,69.24,16441.31963223364,44.0775,44.1285,44.0775,44.1157,16441.3196
2007-02-02 11:15:00,69.25,69.25,69.23,69.24,3028.664142779881,44.1221,44.1221,44.1094,44.1157,3028.6641
2007-02-02 11:20:00,69.23,69.23,69.16,69.16,8004.326663061114,44.1094,44.1094,44.0648,44.0648,8004.3267
2007-02-02 11:25:00,69.17,69.21,69.17,69.21,4759.329367225527,44.0711,44.0966,44.0711,44.0966,4759.3294
2007-02-02 11:30:00,69.19,69.19,69.13,69.13,5191.995673336939,44.0839,44.0839,44.0456,44.0456,5191.9957
2007-02-02 11:35:00,69.14,69.14,69.05,69.05,17198.48566792861,44.052,44.052,43.9947,43.9947,17198.4857
2007-02-02 11:40:00,69.05,69.11,69.04,69.11,10383.991346673878,43.9947,44.0329,43.9883,44.0329,10383.9913
2007-02-02 11:45:00,69.11,69.12,69.04,69.11,12330.98972417523,44.0329,44.0393,43.9883,44.0329,12330.9897
2007-02-02 11:50:00,69.1,69.15,69.04,69.07,12006.489994591671,44.0265,44.0584,43.9883,44.0074,12006.49
2007-02-02 11:55:00,69.05,69.24,69.05,69.23,16008.653326122228,43.9947,44.1157,43.9947,44.1094,16008.6533
2007-02-02 12:00:00,69.23,69.23,69.12,69.12,5191.995673336939,44.1094,44.1094,44.0393,44.0393,5191.9957
2007-02-02 12:05:00,69.12,69.14,69.12,69.14,5624.66197944835,44.0393,44.052,44.0393,44.052,5624.662
2007-02-02 12:10:00,69.16,69.2,69.12,69.19,7679.826933477555,44.0648,44.0902,44.0393,44.0839,7679.8269
2007-02-02 12:15:00,69.21,69.22,69.15,69.17,4867.49594375338,44.0966,44.103,44.0584,44.0711,4867.4959
2007-02-02 12:20:00,69.17,69.28,69.17,69.24,15792.320173066522,44.0711,44.1412,44.0711,44.1157,15792.3202
2007-02-02 12:25:00,69.24,69.28,69.18,69.25,16441.31963223364,44.1157,44.1412,44.0775,44.1221,16441.3196
2007-02-02 12:30:00,69.25,69.25,69.16,69.19,18388.31800973499,44.1221,44.1221,44.0648,44.0839,18388.318
2007-02-02 12:35:00,69.19,69.29,69.19,69.25,29313.14223904813,44.0839,44.1476,44.0839,44.1221,29313.1422
2007-02-02 12:40:00,69.25,69.25,69.19,69.21,4434.8296376419685,44.1221,44.1221,44.0839,44.0966,4434.8296
2007-02-02 12:45:00,69.21,69.29,69.21,69.28,11790.156841535963,44.0966,44.1476,44.0966,44.1412,11790.1568
2007-02-02 12:50:00,69.28,69.29,69.23,69.25,15251.487290427258,44.1412,44.1476,44.1094,44.1221,15251.4873
2007-02-02 12:55:00,69.26,69.33,69.26,69.33,13628.988642509465,44.1285,44.1731,44.1285,44.1731,13628.9886
2007-02-02 13:00:00,69.32,69.34,69.28,69.28,16657.652785289345,44.1667,44.1794,44.1412,44.1412,16657.6528
2007-02-02 13:05:00,69.29,69.34,69.29,69.34,11032.990805840996,44.1476,44.1794,44.1476,44.1794,11032.9908
2007-02-02 13:10:00,69.33,69.34,69.32,69.34,6922.660897782585,44.1731,44.1794,44.1667,44.1794,6922.6609
2007-02-02 13:15:00,69.34,69.34,69.29,69.31,5516.495402920497,44.1794,44.1794,44.1476,44.1603,5516.4954
2007-02-02 13:20:00,69.31,69.34,69.29,69.3,7138.994050838291,44.1603,44.1794,44.1476,44.154,7138.9941
2007-02-02 13:25:00,69.31,69.33,69.3,69.33,8004.326663061114,44.1603,44.1731,44.154,44.1731,8004.3267
2007-02-02 13:30:00,69.33,69.34,69.28,69.29,13412.655489453758,44.1731,44.1794,44.1412,44.1476,13412.6555
2007-02-02 13:35:00,69.29,69.33,69.28,69.33,4542.9962141698215,44.1476,44.1731,44.1412,44.1731,4542.9962
2007-02-02 13:40:00,69.32,69.34,69.32,69.32,7030.8274743104375,44.1667,44.1794,44.1667,44.1667,7030.8275
2007-02-02 13:45:00,69.33,69.34,69.31,69.31,4651.162790697675,44.1731,44.1794,44.1603,44.1603,4651.1628
2007-02-02 13:50:00,69.32,69.33,69.3,69.3,5949.161709031909,44.1667,44.1731,44.154,44.154,5949.1617
2007-02-02 13:55:00,69.31,69.33,69.3,69.33,7679.826933477555,44.1603,44.1731,44.154,44.1731,7679.8269
2007-02-02 14:00:00,69.33,69.34,69.31,69.33,16873.98593834505,44.1731,44.1794,44.1603,44.1731,16873.9859
2007-02-02 14:05:00,69.34,69.34,69.31,69.32,9734.99188750676,44.1794,44.1794,44.1603,44.1667,9734.9919
2007-02-02 14:10:00,69.31,69.32,69.26,69.29,9194.159004867495,44.1603,44.1667,44.1285,44.1476,9194.159
2007-02-02 14:15:00,69.3,69.34,69.26,69.34,22823.14764737696,44.154,44.1794,44.1285,44.1794,22823.1476
2007-02-02 14:20:00,69.34,69.34,69.25,69.29,22606.814494321254,44.1794,44.1794,44.1221,44.1476,22606.8145
2007-02-02 14:25:00,69.29,69.31,69.26,69.31,9626.825310978908,44.1476,44.1603,44.1285,44.1603,9626.8253
2007-02-02 14:30:00,69.31,69.34,69.29,69.31,9194.159004867495,44.1603,44.1794,44.1476,44.1603,9194.159
2007-02-02 14:35:00,69.32,69.34,69.31,69.33,6814.494321254732,44.1667,44.1794,44.1603,44.1731,6814.4943
2007-02-02 14:40:00,69.34,69.4,69.32,69.37,68577.60951865873,44.1794,44.2177,44.1667,44.1986,68577.6095
2007-02-02 14:45:00,69.37,69.41,69.28,69.4,33964.30502974581,44.1986,44.224,44.1412,44.2177,33964.305
2007-02-02 14:50:00,69.4,69.43,69.34,69.41,26392.644672796105,44.2177,44.2368,44.1794,44.224,26392.6447
2007-02-02 14:55:00,69.42,69.44,69.38,69.38,11357.490535424551,44.2304,44.2432,44.2049,44.2049,11357.4905
2007-02-02 15:00:00,69.38,69.41,69.37,69.37,7679.826933477555,44.2049,44.224,44.1986,44.1986,7679.8269
2007-02-02 15:05:00,69.36,69.37,69.35,69.36,7247.160627366144,44.1922,44.1986,44.1858,44.1922,7247.1606
2007-02-02 15:10:00,69.35,69.4,69.35,69.39,10492.15792320173,44.1858,44.2177,44.1858,44.2113,10492.1579
2007-02-02 15:15:00,69.39,69.44,69.39,69.43,10275.824770146024,44.2113,44.2432,44.2113,44.2368,10275.8248
2007-02-02 15:20:00,69.42,69.44,69.37,69.37,11681.990265008111,44.2304,44.2432,44.1986,44.1986,11681.9903
2007-02-02 15:25:00,69.37,69.44,69.36,69.42,15143.320713899404,44.1986,44.2432,44.1922,44.2304,15143.3207
2007-02-02 15:30:00,69.42,69.47,69.41,69.41,11032.990805840996,44.2304,44.2623,44.224,44.224,11032.9908
2007-02-02 15:35:00,69.41,69.47,69.38,69.46,10059.491617090318,44.224,44.2623,44.2049,44.2559,10059.4916
2007-02-02 15:40:00,69.47,69.47,69.42,69.42,10600.324499729582,44.2623,44.2623,44.2304,44.2304,10600.3245
2007-02-02 15:45:00,69.43,69.43,69.4,69.43,11141.157382368849,44.2368,44.2368,44.2177,44.2368,11141.1574
2007-02-02 15:50:00,69.43,69.43,69.32,69.34,18171.98485667929,44.2368,44.2368,44.1667,44.1794,18171.9849
2007-02-02 15:55:00,69.34,69.35,69.29,69.35,35803.136830719304,44.1794,44.1858,44.1476,44.1858,35803.1368
2007-02-05 09:30:00,69.03,69.4,69.03,69.34,46836.127636560304,43.9819,44.2177,43.9819,44.1794,46836.1276
2007-02-05 09:35:00,69.33,69.39,69.15,69.29,28664.14277988101,44.1731,44.2113,44.0584,44.1476,28664.1428
2007-02-05 09:40:00,69.31,69.44,69.27,69.43,35803.136830719304,44.1603,44.2432,44.1348,44.2368,35803.1368
2007-02-05 09:45:00,69.44,69.57,69.42,69.49,32666.306111411574,44.2432,44.326,44.2304,44.275,32666.3061
2007-02-05 09:50:00,69.5,69.57,69.37,69.42,24445.64629529475,44.2814,44.326,44.1986,44.2304,24445.6463
2007-02-05 09:55:00,69.39,69.39,69.29,69.29,13196.322336398052,44.2113,44.2113,44.1476,44.1476,13196.3223
2007-02-05 10:00:00,69.36,69.41,69.24,69.28,16873.98593834505,44.1922,44.224,44.1157,44.1412,16873.9859
2007-02-05 10:05:00,69.28,69.41,69.25,69.4,11681.990265008111,44.1412,44.224,44.1221,44.2177,11681.9903
2007-02-05 10:10:00,69.39,69.51,69.39,69.42,11573.82368848026,44.2113,44.2878,44.2113,44.2304,11573.8237
2007-02-05 10:15:00,69.38,69.47,69.38,69.46,13304.488912925906,44.2049,44.2623,44.2049,44.2559,13304.4889
2007-02-05 10:20:00,69.44,69.51,69.39,69.49,7030.8274743104375,44.2432,44.2878,44.2113,44.275,7030.8275
2007-02-05 10:25:00,69.49,69.51,69.42,69.46,13412.655489453758,44.275,44.2878,44.2304,44.2559,13412.6555
2007-02-05 10:30:00,69.45,69.7,69.45,69.61,16116.81990265008,44.2495,44.4088,44.2495,44.3515,16116.8199
2007-02-05 10:35:00,69.6,69.61,69.42,69.42,9843.158464034614,44.3451,44.3515,44.2304,44.2304,9843.1585
2007-02-05 10:40:00,69.4,69.44,69.39,69.4,10275.824770146024,44.2177,44.2432,44.2113,44.2177,10275.8248
2007-02-05 10:45:00,69.41,69.51,69.4,69.51,6165.494862087615,44.224,44.2878,44.2177,44.2878,6165.4949
2007-02-05 10:50:00,69.53,69.53,69.38,69.5,19686.316928069227,44.3005,44.3005,44.2049,44.2814,19686.3169
2007-02-05 10:55:00,69.47,69.5,69.41,69.41,5300.162249864791,44.2623,44.2814,44.224,44.224,5300.1622
2007-02-05 11:00:00,69.41,69.57,69.37,69.47,23472.14710654408,44.224,44.326,44.1986,44.2623,23472.1471
2007-02-05 11:05:00,69.46,69.53,69.42,69.5,18388.31800973499,44.2559,44.3005,44.2304,44.2814,18388.318
2007-02-05 11:10:00,69.5,69.51,69.4,69.43,19361.817198485667,44.2814,44.2878,44.2177,44.2368,19361.8172
2007-02-05 11:15:00,69.44,69.52,69.39,69.49,17198.48566792861,44.2432,44.2941,44.2113,44.275,17198.4857
2007-02-05 11:20:00,69.52,69.52,69.38,69.44,17631.15197404002,44.2941,44.2941,44.2049,44.2432,17631.152
2007-02-05 11:25:00,69.44,69.5,69.41,69.42,6814.494321254732,44.2432,44.2814,44.224,44.2304,6814.4943
2007-02-05 11:30:00,69.42,69.5,69.38,69.5,9734.99188750676,44.2304,44.2814,44.2049,44.2814,9734.9919
2007-02-05 11:35:00,69.5,69.52,69.39,69.48,30286.641427798808,44.2814,44.2941,44.2113,44.2686,30286.6414
2007-02-05 11:40:00,69.44,69.52,69.41,69.49,32125.47322877231,44.2432,44.2941,44.224,44.275,32125.4732
2007-02-05 11:45:00,69.49,69.5,69.37,69.37,17414.818820984314,44.275,44.2814,44.1986,44.1986,17414.8188
2007-02-05 11:50:00,69.37,69.43,69.35,69.42,6598.161168199026,44.1986,44.2368,44.1858,44.2304,6598.1612
2007-02-05 11:55:00,69.4,69.52,69.38,69.42,12114.656571119524,44.2177,44.2941,44.2049,44.2304,12114.6566
2007-02-05 12:00:00,69.41,69.5,69.37,69.5,13628.988642509465,44.224,44.2814,44.1986,44.2814,13628.9886
2007-02-05 12:05:00,69.49,69.51,69.4,69.48,21308.81557598702,44.275,44.2878,44.2177,44.2686,21308.8156
2007-02-05 12:10:00,69.47,69.48,69.42,69.42,4002.163331530557,44.2623,44.2686,44.2304,44.2304,4002.1633
2007-02-05 12:15:00,69.45,69.49,69.41,69.42,11249.3239588967,44.2495,44.275,44.224,44.2304,11249.324
2007-02-05 12:20:00,69.41,69.5,69.41,69.48,9734.99188750676,44.224,44.2814,44.224,44.2686,9734.9919
2007-02-05 12:25:00,69.48,69.5,69.44,69.5,7030.8274743104375,44.2686,44.2814,44.2432,44.2814,7030.8275
2007-02-05 12:30:00,69.49,69.61,69.49,69.55,9518.658734451054,44.275,44.3515,44.275,44.3132,9518.6587
2007-02-05 12:35:00,69.55,69.56,69.48,69.49,8112.493239588966,44.3132,44.3196,44.2686,44.275,8112.4932
2007-02-05 12:40:00,69.53,69.57,69.53,69.56,3569.4970254191453,44.3005,44.326,44.3005,44.3196,3569.497
2007-02-05 12:45:00,69.54,69.54,69.48,69.5,6381.828015143321,44.3069,44.3069,44.2686,44.2814,6381.828
2007-02-05 12:50:00,69.51,69.59,69.51,69.53,4218.496484586262,44.2878,44.3387,44.2878,44.3005,4218.4965
2007-02-05 12:55:00,69.55,69.6,69.55,69.6,2271.4981070849108,44.3132,44.3451,44.3132,44.3451,2271.4981
2007-02-05 13:00:00,69.6,69.62,69.55,69.58,6814.494321254732,44.3451,44.3578,44.3132,44.3324,6814.4943
2007-02-05 13:05:00,69.56,69.56,69.46,69.53,10275.824770146024,44.3196,44.3196,44.2559,44.3005,10275.8248
2007-02-05 13:10:00,69.48,69.5,69.43,69.48,7679.826933477555,44.2686,44.2814,44.2368,44.2686,7679.8269
2007-02-05 13:15:00,69.49,69.5,69.41,69.44,11032.990805840996,44.275,44.2814,44.224,44.2432,11032.9908
2007-02-05 13:20:00,69.44,69.45,69.41,69.41,5840.995132504056,44.2432,44.2495,44.224,44.224,5840.9951
2007-02-05 13:25:00,69.41,69.42,69.35,69.36,9734.99188750676,44.224,44.2304,44.1858,44.1922,9734.9919
2007-02-05 13:30:00,69.36,69.37,69.35,69.35,9085.992428339645,44.1922,44.1986,44.1858,44.1858,9085.9924
2007-02-05 13:35:00,69.36,69.43,69.35,69.43,34937.80421849649,44.1922,44.2368,44.1858,44.2368,34937.8042
2007-02-05 13:40:00,69.44,69.49,69.39,69.45,14386.154678204435,44.2432,44.275,44.2113,44.2495,14386.1547
2007-02-05 13:45:00,69.46,69.5,69.42,69.46,14602.48783126014,44.2559,44.2814,44.2304,44.2559,14602.4878
2007-02-05 13:50:00,69.44,69.49,69.44,69.49,5516.495402920497,44.2432,44.275,44.2432,44.275,5516.4954
2007-02-05 13:55:00,69.49,69.49,69.42,69.45,10924.824229313142,44.275,44.275,44.2304,44.2495,10924.8242
2007-02-05 14:00:00,69.44,69.5,69.42,69.44,8220.65981611682,44.2432,44.2814,44.2304,44.2432,8220.6598
2007-02-05 14:05:00,69.44,69.45,69.35,69.39,7247.160627366144,44.2432,44.2495,44.1858,44.2113,7247.1606
2007-02-05 14:10:00,69.37,69.38,69.32,69.36,9951.325040562466,44.1986,44.2049,44.1667,44.1922,9951.325
2007-02-05 14:15:00,69.35,69.38,69.31,69.32,9626.825310978908,44.1858,44.2049,44.1603,44.1667,9626.8253
2007-02-05 14:20:00,69.32,69.32,69.29,69.32,6273.661438615468,44.1667,44.1667,44.1476,44.1667,6273.6614
2007-02-05 14:25:00,69.31,69.33,69.28,69.29,5408.328826392644,44.1603,44.1731,44.1412,44.1476,5408.3288
2007-02-05 14:30:00,69.29,69.32,69.26,69.27,6057.328285559762,44.1476,44.1667,44.1285,44.1348,6057.3283
2007-02-05 14:35:00,69.27,69.27,69.22,69.25,12330.98972417523,44.1348,44.1348,44.103,44.1221,12330.9897
2007-02-05 14:40:00,69.25,69.25,69.21,69.22,6814.494321254732,44.1221,44.1221,44.0966,44.103,6814.4943
2007-02-05 14:45:00,69.22,69.25,69.22,69.24,5624.66197944835,44.103,44.1221,44.103,44.1157,5624.662
2007-02-05 14:50:00,69.25,69.25,69.21,69.23,9410.4921579232,44.1221,44.1221,44.0966,44.1094,9410.4922
2007-02-05 14:55:00,69.24,69.37,69.24,69.32,32341.806381828013,44.1157,44.1986,44.1157,44.1667,32341.8064
2007-02-05 15:00:00,69.33,69.34,69.24,69.26,20984.31584640346,44.1731,44.1794,44.1157,44.1285,20984.3158
2007-02-05 15:05:00,69.26,69.27,69.2,69.27,11790.156841535963,44.1285,44.1348,44.0902,44.1348,11790.1568
2007-02-05 15:10:00,69.26,69.3,69.25,69.3,14494.321254732287,44.1285,44.154,44.1221,44.154,14494.3213
2007-02-05 15:15:00,69.3,69.34,69.29,69.3,8977.82585181179,44.154,44.1794,44.1476,44.154,8977.8259
2007-02-05 15:20:00,69.31,69.36,69.28,69.29,18388.31800973499,44.1603,44.1922,44.1412,44.1476,18388.318
2007-02-05 15:25:00,69.29,69.33,69.21,69.24,44889.12925905895,44.1476,44.1731,44.0966,44.1157,44889.1293
2007-02-05 15:30:00,69.24,69.34,69.2,69.28,32449.972958355866,44.1157,44.1794,44.0902,44.1412,32449.973
2007-02-05 15:35:00,69.29,69.32,69.27,69.32,10600.324499729582,44.1476,44.1667,44.1348,44.1667,10600.3245
2007-02-05 15:40:00,69.3,69.31,69.27,69.3,14710.654407787992,44.154,44.1603,44.1348,44.154,14710.6544
2007-02-05 15:45:00,69.3,69.35,69.3,69.32,62303.94808004327,44.154,44.1858,44.154,44.1667,62303.9481
2007-02-05 15:50:00,69.31,69.35,69.29,69.29,15251.487290427258,44.1603,44.1858,44.1476,44.1476,15251.4873
2007-02-05 15:55:00,69.3,69.34,69.27,69.27,20118.98323418064,44.154,44.1794,44.1348,44.1348,20118.9832
2007-02-06 09:30:00,69.52,69.7,69.47,69.66,24229.313142239047,44.2941,44.4088,44.2623,44.3833,24229.3131
2007-02-06 09:35:00,69.65,69.65,69.49,69.49,8436.992969172525,44.377,44.377,44.275,44.275,8436.993
2007-02-06 09:40:00,69.5,69.64,69.44,69.6,43050.29745808545,44.2814,44.3706,44.2432,44.3451,43050.2975
2007-02-06 09:45:00,69.6,69.8,69.47,69.79,18820.984315846403,44.3451,44.4725,44.2623,44.4662,18820.9843
2007-02-06 09:50:00,69.8,69.86,69.69,69.69,30178.47485127096,44.4725,44.5108,44.4024,44.4024,30178.4749
2007-02-06 09:55:00,69.65,69.76,69.46,69.65,21525.148729042725,44.377,44.447,44.2559,44.377,21525.1487
2007-02-06 10:00:00,69.65,69.72,69.54,69.67,11032.990805840996,44.377,44.4216,44.3069,44.3897,11032.9908
2007-02-06 10:05:00,69.66,69.75,69.58,69.6,18171.98485667929,44.3833,44.4407,44.3324,44.3451,18171.9849
2007-02-06 10:10:00,69.54,69.59,69.5,69.58,12763.656030286642,44.3069,44.3387,44.2814,44.3324,12763.656
2007-02-06 10:15:00,69.57,69.72,69.56,69.69,18063.81828015144,44.326,44.4216,44.3196,44.4024,18063.8183
2007-02-06 10:20:00,69.68,69.74,69.64,69.67,9085.992428339645,44.3961,44.4343,44.3706,44.3897,9085.9924
2007-02-06 10:25:00,69.68,69.75,69.61,69.67,13520.82206598161,44.3961,44.4407,44.3515,44.3897,13520.8221
2007-02-06 10:30:00,69.69,69.74,69.63,69.71,10275.824770146024,44.4024,44.4343,44.3642,44.4152,10275.8248
2007-02-06 10:35:00,69.72,69.74,69.68,69.7,16224.986479177933,44.4216,44.4343,44.3961,44.4088,16224.9865
2007-02-06 10:40:00,69.68,69.72,69.65,69.65,14926.9875608437,44.3961,44.4216,44.377,44.377,14926.9876
2007-02-06 10:45:00,69.63,69.66,69.59,69.63,11032.990805840996,44.3642,44.3833,44.3387,44.3642,11032.9908
2007-02-06 10:50:00,69.65,69.69,69.61,69.61,13412.655489453758,44.377,44.4024,44.3515,44.3515,13412.6555
2007-02-06 10:55:00,69.61,69.67,69.61,69.61,14494.321254732287,44.3515,44.3897,44.3515,44.3515,14494.3213
2007-02-06 11:00:00,69.62,69.75,69.62,69.69,11032.990805840996,44.3578,44.4407,44.3578,44.4024,11032.9908
2007-02-06 11:05:00,69.67,69.7,69.64,69.67,9843.158464034614,44.3897,44.4088,44.3706,44.3897,9843.1585
2007-02-06 11:10:00,69.68,69.71,69.64,69.64,8761.492698756085,44.3961,44.4152,44.3706,44.3706,8761.4927
2007-02-06 11:15:00,69.64,69.66,69.58,69.59,12330.98972417523,44.3706,44.3833,44.3324,44.3387,12330.9897
2007-02-06 11:20:00,69.58,69.63,69.53,69.58,18388.31800973499,44.3324,44.3642,44.3005,44.3324,18388.318
2007-02-06 11:25:00,69.57,69.57,69.44,69.49,9951.325040562466,44.326,44.326,44.2432,44.275,9951.325
2007-02-06 11:30:00,69.49,69.57,69.47,69.47,13412.655489453758,44.275,44.326,44.2623,44.2623,13412.6555
2007-02-06 11:35:00,69.46,69.5,69.4,69.49,6706.327744726879,44.2559,44.2814,44.2177,44.275,6706.3277
2007-02-06 11:40:00,69.49,69.52,69.45,69.5,6706.327744726879,44.275,44.2941,44.2495,44.2814,6706.3277
2007-02-06 11:45:00,69.49,69.57,69.43,69.43,9518.658734451054,44.275,44.326,44.2368,44.2368,9518.6587
2007-02-06 11:50:00,69.45,69.49,69.41,69.49,5732.828555976204,44.2495,44.275,44.224,44.275,5732.8286
2007-02-06 11:55:00,69.48,69.5,69.38,69.39,10708.491076257436,44.2686,44.2814,44.2049,44.2113,10708.4911
2007-02-06 12:00:00,69.39,69.48,69.38,69.41,8869.659275283937,44.2113,44.2686,44.2049,44.224,8869.6593
2007-02-06 12:05:00,69.4,69.45,69.4,69.44,5191.995673336939,44.2177,44.2495,44.2177,44.2432,5191.9957
2007-02-06 12:10:00,69.44,69.46,69.39,69.45,11465.657111952409,44.2432,44.2559,44.2113,44.2495,11465.6571
2007-02-06 12:15:00,69.45,69.51,69.42,69.51,7463.49378042185,44.2495,44.2878,44.2304,44.2878,7463.4938
2007-02-06 12:20:00,69.49,69.49,69.38,69.38,5408.328826392644,44.275,44.275,44.2049,44.2049,5408.3288
2007-02-06 12:25:00,69.38,69.4,69.33,69.34,15143.320713899404,44.2049,44.2177,44.1731,44.1794,15143.3207
2007-02-06 12:30:00,69.34,69.43,69.3,69.34,17955.65170362358,44.1794,44.2368,44.154,44.1794,17955.6517
2007-02-06 12:35:00,69.36,69.36,69.31,69.32,3028.664142779881,44.1922,44.1922,44.1603,44.1667,3028.6641
2007-02-06 12:40:00,69.32,69.37,69.31,69.31,8545.159545700379,44.1667,44.1986,44.1603,44.1603,8545.1595
2007-02-06 12:45:00,69.35,69.39,69.34,69.38,4542.9962141698215,44.1858,44.2113,44.1794,44.2049,4542.9962
2007-02-06 12:50:00,69.37,69.45,69.36,69.45,5408.328826392644,44.1986,44.2495,44.1922,44.2495,5408.3288
2007-02-06 12:55:00,69.43,69.43,69.34,69.35,4542.9962141698215,44.2368,44.2368,44.1794,44.1858,4542.9962
2007-02-06 13:00:00,69.34,69.47,69.34,69.42,17847.485127095726,44.1794,44.2623,44.1794,44.2304,17847.4851
2007-02-06 13:05:00,69.42,69.45,69.38,69.44,9951.325040562466,44.2304,44.2495,44.2049,44.2432,9951.325
2007-02-06 13:10:00,69.47,69.5,69.45,69.48,7463.49378042185,44.2623,44.2814,44.2495,44.2686,7463.4938
2007-02-06 13:15:00,69.46,69.49,69.43,69.43,9518.658734451054,44.2559,44.275,44.2368,44.2368,9518.6587
2007-02-06 13:20:00,69.44,69.47,69.42,69.42,8004.326663061114,44.2432,44.2623,44.2304,44.2304,8004.3267
2007-02-06 13:25:00,69.42,69.44,69.41,69.44,6598.161168199026,44.2304,44.2432,44.224,44.2432,6598.1612
2007-02-06 13:30:00,69.44,69.48,69.44,69.46,2271.4981070849108,44.2432,44.2686,44.2432,44.2559,2271.4981
2007-02-06 13:35:00,69.46,69.49,69.42,69.42,14710.654407787992,44.2559,44.275,44.2304,44.2304,14710.6544
2007-02-06 13:40:00,69.42,69.45,69.4,69.44,7030.8274743104375,44.2304,44.2495,44.2177,44.2432,7030.8275
2007-02-06 13:45:00,69.44,69.47,69.41,69.45,8977.82585181179,44.2432,44.2623,44.224,44.2495,8977.8259
2007-02-06 13:50:00,69.44,69.46,69.4,69.42,5732.828555976204,44.2432,44.2559,44.2177,44.2304,5732.8286
2007-02-06 13:55:00,69.44,69.49,69.43,69.45,12330.98972417523,44.2432,44.275,44.2368,44.2495,12330.9897
2007-02-06 14:00:00,69.45,69.48,69.39,69.41,12222.823147647376,44.2495,44.2686,44.2113,44.224,12222.8231
2007-02-06 14:05:00,69.41,69.43,69.37,69.37,7355.327203893997,44.224,44.2368,44.1986,44.1986,7355.3272
2007-02-06 14:10:00,69.38,69.4,69.31,69.34,24121.146565711195,44.2049,44.2177,44.1603,44.1794,24121.1466
2007-02-06 14:15:00,69.33,69.37,69.32,69.35,13304.488912925906,44.1731,44.1986,44.1667,44.1858,13304.4889
2007-02-06 14:20:00,69.34,69.37,69.31,69.37,4542.9962141698215,44.1794,44.1986,44.1603,44.1986,4542.9962
2007-02-06 14:25:00,69.38,69.41,69.38,69.4,3893.996755002704,44.2049,44.224,44.2049,44.2177,3893.9968
2007-02-06 14:30:00,69.42,69.42,69.38,69.41,4002.163331530557,44.2304,44.2304,44.2049,44.224,4002.1633
2007-02-06 14:35:00,69.4,69.41,69.36,69.36,5300.162249864791,44.2177,44.224,44.1922,44.1922,5300.1622
2007-02-06 14:40:00,69.34,69.4,69.34,69.37,11032.990805840996,44.1794,44.2177,44.1794,44.1986,11032.9908
2007-02-06 14:45:00,69.39,69.44,69.39,69.44,4867.49594375338,44.2113,44.2432,44.2113,44.2432,4867.4959
2007-02-06 14:50:00,69.44,69.49,69.42,69.49,6273.661438615468,44.2432,44.275,44.2304,44.275,6273.6614
2007-02-06 14:55:00,69.5,69.57,69.5,69.57,10383.991346673878,44.2814,44.326,44.2814,44.326,10383.9913
2007-02-06 15:00:00,69.57,69.61,69.51,69.51,6057.328285559762,44.326,44.3515,44.2878,44.2878,6057.3283
2007-02-06 15:05:00,69.52,69.56,69.51,69.53,4651.162790697675,44.2941,44.3196,44.2878,44.3005,4651.1628
2007-02-06 15:10:00,69.53,69.53,69.48,69.49,5191.995673336939,44.3005,44.3005,44.2686,44.275,5191.9957
2007-02-06 15:15:00,69.5,69.5,69.35,69.37,30719.30773391022,44.2814,44.2814,44.1858,44.1986,30719.3077
2007-02-06 15:20:00,69.36,69.41,69.32,69.34,20767.98269334776,44.1922,44.224,44.1667,44.1794,20767.9827
2007-02-06 15:25:00,69.34,69.41,69.33,69.34,16982.152514872905,44.1794,44.224,44.1731,44.1794,16982.1525
2007-02-06 15:30:00,69.33,69.36,69.3,69.33,9194.159004867495,44.1731,44.1922,44.154,44.1731,9194.159
2007-02-06 15:35:00,69.33,69.36,69.29,69.3,10167.658193618172,44.1731,44.1922,44.1476,44.154,10167.6582
2007-02-06 15:40:00,69.31,69.35,69.29,69.3,10600.324499729582,44.1603,44.1858,44.1476,44.154,10600.3245
2007-02-06 15:45:00,69.3,69.34,69.29,69.29,10383.991346673878,44.154,44.1794,44.1476,44.1476,10383.9913
2007-02-06 15:50:00,69.29,69.31,69.28,69.3,28880.475932936723,44.1476,44.1603,44.1412,44.154,28880.4759
2007-02-06 15:55:00,69.29,69.33,69.25,69.26,59383.45051379124,44.1476,44.1731,44.1221,44.1285,59383.4505
2007-02-07 09:30:00,69.34,69.54,69.3,69.34,7355.327203893997,44.1794,44.3069,44.154,44.1794,7355.3272
2007-02-07 09:35:00,69.43,69.49,69.34,69.49,4975.662520281233,44.2368,44.275,44.1794,44.275,4975.6625
2007-02-07 09:40:00,69.45,69.53,69.41,69.42,9626.825310978908,44.2495,44.3005,44.224,44.2304,9626.8253
2007-02-07 09:45:00,69.39,69.53,69.39,69.53,14818.820984315846,44.2113,44.3005,44.2113,44.3005,14818.821
2007-02-07 09:50:00,69.53,69.62,69.52,69.62,7138.994050838291,44.3005,44.3578,44.2941,44.3578,7138.9941
2007-02-07 09:55:00,69.63,69.65,69.58,69.59,9302.32558139535,44.3642,44.377,44.3324,44.3387,9302.3256
2007-02-07 10:00:00,69.63,69.64,69.53,69.54,9410.4921579232,44.3642,44.3706,44.3005,44.3069,9410.4922
2007-02-07 10:05:00,69.54,69.54,69.42,69.42,11681.990265008111,44.3069,44.3069,44.2304,44.2304,11681.9903
2007-02-07 10:10:00,69.4,69.56,69.4,69.44,13520.82206598161,44.2177,44.3196,44.2177,44.2432,13520.8221
2007-02-07 10:15:00,69.44,69.52,69.44,69.52,8004.326663061114,44.2432,44.2941,44.2432,44.2941,8004.3267
2007-02-07 10:20:00,69.54,69.57,69.39,69.55,14277.98810167658,44.3069,44.326,44.2113,44.3132,14277.9881
2007-02-07 10:25:00,69.52,69.53,69.49,69.5,3136.830719307734,44.2941,44.3005,44.275,44.2814,3136.8307
2007-02-07 10:30:00,69.5,69.55,69.48,69.55,3893.996755002704,44.2814,44.3132,44.2686,44.3132,3893.9968
2007-02-07 10:35:00,69.52,69.56,69.5,69.56,1838.8318009734992,44.2941,44.3196,44.2814,44.3196,1838.8318
2007-02-07 10:40:00,69.56,69.57,69.52,69.57,7463.49378042185,44.3196,44.326,44.2941,44.326,7463.4938
2007-02-07 10:45:00,69.55,69.56,69.53,69.53,7571.660356949702,44.3132,44.3196,44.3005,44.3005,7571.6604
2007-02-07 10:50:00,69.53,69.54,69.49,69.52,5300.162249864791,44.3005,44.3069,44.275,44.2941,5300.1622
2007-02-07 10:55:00,69.53,69.55,69.5,69.52,5624.66197944835,44.3005,44.3132,44.2814,44.2941,5624.662
2007-02-07 11:00:00,69.52,69.55,69.4,69.42,28555.97620335316,44.2941,44.3132,44.2177,44.2304,28555.9762
2007-02-07 11:05:00,69.43,69.48,69.37,69.39,20984.31584640346,44.2368,44.2686,44.1986,44.2113,20984.3158
2007-02-07 11:10:00,69.42,69.42,69.37,69.37,8545.159545700379,44.2304,44.2304,44.1986,44.1986,8545.1595
2007-02-07 11:15:00,69.38,69.47,69.37,69.38,7138.994050838291,44.2049,44.2623,44.1986,44.2049,7138.9941
2007-02-07 11:20:00,69.4,69.42,69.38,69.41,6922.660897782585,44.2177,44.2304,44.2049,44.224,6922.6609
2007-02-07 11:25:00,69.42,69.42,69.37,69.38,8761.492698756085,44.2304,44.2304,44.1986,44.2049,8761.4927
2007-02-07 11:30:00,69.38,69.45,69.38,69.45,8653.32612222823,44.2049,44.2495,44.2049,44.2495,8653.3261
2007-02-07 11:35:00,69.46,69.49,69.46,69.49,2055.164954029205,44.2559,44.275,44.2559,44.275,2055.165
2007-02-07 11:40:00,69.49,69.51,69.49,69.49,3028.664142779881,44.275,44.2878,44.275,44.275,3028.6641
2007-02-07 11:45:00,69.5,69.5,69.47,69.48,2920.497566252028,44.2814,44.2814,44.2623,44.2686,2920.4976
2007-02-07 11:50:00,69.48,69.49,69.45,69.49,2379.6646836127634,44.2686,44.275,44.2495,44.275,2379.6647
2007-02-07 11:55:00,69.49,69.53,69.48,69.53,4867.49594375338,44.275,44.3005,44.2686,44.3005,4867.4959
2007-02-07 12:00:00,69.55,69.59,69.53,69.56,2271.4981070849108,44.3132,44.3387,44.3005,44.3196,2271.4981
2007-02-07 12:05:00,69.56,69.56,69.5,69.5,2055.164954029205,44.3196,44.3196,44.2814,44.2814,2055.165
2007-02-07 12:10:00,69.51,69.52,69.49,69.52,1189.8323418063817,44.2878,44.2941,44.275,44.2941,1189.8323
2007-02-07 12:15:00,69.49,69.5,69.44,69.44,3136.830719307734,44.275,44.2814,44.2432,44.2432,3136.8307
2007-02-07 12:20:00,69.43,69.43,69.41,69.42,3353.16387236344,44.2368,44.2368,44.224,44.2304,3353.1639
2007-02-07 12:25:00,69.43,69.43,69.39,69.41,3353.16387236344,44.2368,44.2368,44.2113,44.224,3353.1639
2007-02-07 12:30:00,69.42,69.44,69.39,69.44,1730.6652244456463,44.2304,44.2432,44.2113,44.2432,1730.6652
2007-02-07 12:35:00,69.44,69.49,69.44,69.49,5408.328826392644,44.2432,44.275,44.2432,44.275,5408.3288
2007-02-07 12:40:00,69.5,69.52,69.49,69.49,2595.997836668469,44.2814,44.2941,44.275,44.275,2595.9978
2007-02-07 12:45:00,69.5,69.52,69.48,69.5,2704.164413196322,44.2814,44.2941,44.2686,44.2814,2704.1644
2007-02-07 12:50:00,69.49,69.52,69.49,69.51,2055.164954029205,44.275,44.2941,44.275,44.2878,2055.165
2007-02-07 12:55:00,69.52,69.53,69.51,69.53,865.3326122228232,44.2941,44.3005,44.2878,44.3005,865.3326
2007-02-07 13:00:00,69.57,69.61,69.54,69.58,3461.3304488912927,44.326,44.3515,44.3069,44.3324,3461.3304
2007-02-07 13:05:00,69.57,69.61,69.57,69.61,6381.828015143321,44.326,44.3515,44.326,44.3515,6381.828
2007-02-07 13:10:00,69.61,69.68,69.61,69.63,4110.32990805841,44.3515,44.3961,44.3515,44.3642,4110.3299
2007-02-07 13:15:00,69.63,69.64,69.62,69.63,4651.162790697675,44.3642,44.3706,44.3578,44.3642,4651.1628
2007-02-07 13:20:00,69.61,69.61,69.6,69.61,540.8328826392644,44.3515,44.3515,44.3451,44.3515,540.8329
2007-02-07 13:25:00,69.6,69.6,69.6,69.6,324.4997295835587,44.3451,44.3451,44.3451,44.3451,324.4997
2007-02-07 13:30:00,69.59,69.6,69.59,69.6,973.499188750676,44.3387,44.3451,44.3387,44.3451,973.4992
2007-02-07 13:35:00,69.59,69.6,69.52,69.52,7571.660356949702,44.3387,44.3451,44.2941,44.2941,7571.6604
2007-02-07 13:40:00,69.52,69.54,69.52,69.52,3028.664142779881,44.2941,44.3069,44.2941,44.2941,3028.6641
2007-02-07 13:45:00,69.52,69.53,69.48,69.49,4002.163331530557,44.2941,44.3005,44.2686,44.275,4002.1633
2007-02-07 13:50:00,69.48,69.48,69.43,69.45,6165.494862087615,44.2686,44.2686,44.2368,44.2495,6165.4949
2007-02-07 13:55:00,69.45,69.45,69.39,69.41,4218.496484586262,44.2495,44.2495,44.2113,44.224,4218.4965
2007-02-07 14:00:00,69.43,69.45,69.43,69.44,2487.8312601406165,44.2368,44.2495,44.2368,44.2432,2487.8313
2007-02-07 14:05:00,69.46,69.49,69.34,69.34,8112.493239588966,44.2559,44.275,44.1794,44.1794,8112.4932
2007-02-07 14:10:00,69.34,69.38,69.32,69.37,5516.495402920497,44.1794,44.2049,44.1667,44.1986,5516.4954
2007-02-07 14:15:00,69.37,69.39,69.35,69.39,2920.497566252028,44.1986,44.2113,44.1858,44.2113,2920.4976
2007-02-07 14:20:00,69.41,69.43,69.39,69.43,4110.32990805841,44.224,44.2368,44.2113,44.2368,4110.3299
2007-02-07 14:25:00,69.43,69.52,69.43,69.48,10492.15792320173,44.2368,44.2941,44.2368,44.2686,10492.1579
2007-02-07 14:30:00,69.45,69.45,69.39,69.42,4867.49594375338,44.2495,44.2495,44.2113,44.2304,4867.4959
2007-02-07 14:35:00,69.45,69.45,69.3,69.3,8545.159545700379,44.2495,44.2495,44.154,44.154,8545.1595
2007-02-07 14:40:00,69.3,69.32,69.25,69.27,3353.16387236344,44.154,44.1667,44.1221,44.1348,3353.1639
2007-02-07 14:45:00,69.3,69.3,69.23,69.27,7463.49378042185,44.154,44.154,44.1094,44.1348,7463.4938
2007-02-07 14:50:00,69.28,69.39,69.28,69.37,5732.828555976204,44.1412,44.2113,44.1412,44.1986,5732.8286
2007-02-07 14:55:00,69.38,69.41,69.36,69.41,5732.828555976204,44.2049,44.224,44.1922,44.224,5732.8286
2007-02-07 15:00:00,69.41,69.48,69.41,69.47,5300.162249864791,44.224,44.2686,44.224,44.2623,5300.1622
2007-02-07 15:05:00,69.47,69.48,69.42,69.44,8653.32612222823,44.2623,44.2686,44.2304,44.2432,8653.3261
2007-02-07 15:10:00,69.44,69.48,69.44,69.48,2595.997836668469,44.2432,44.2686,44.2432,44.2686,2595.9978
2007-02-07 15:15:00,69.48,69.53,69.48,69.5,6165.494862087615,44.2686,44.3005,44.2686,44.2814,6165.4949
2007-02-07 15:20:00,69.5,69.53,69.48,69.53,11032.990805840996,44.2814,44.3005,44.2686,44.3005,11032.9908
2007-02-07 15:25:00,69.53,69.53,69.47,69.49,8869.659275283937,44.3005,44.3005,44.2623,44.275,8869.6593
2007-02-07 15:30:00,69.49,69.49,69.45,69.45,8220.65981611682,44.275,44.275,44.2495,44.2495,8220.6598
2007-02-07 15:35:00,69.45,69.49,69.35,69.37,14926.9875608437,44.2495,44.275,44.1858,44.1986,14926.9876
2007-02-07 15:40:00,69.37,69.38,69.34,69.37,9626.825310978908,44.1986,44.2049,44.1794,44.1986,9626.8253
2007-02-07 15:45:00,69.35,69.38,69.34,69.34,8112.493239588966,44.1858,44.2049,44.1794,44.1794,8112.4932
2007-02-07 15:50:00,69.34,69.43,69.34,69.41,16116.81990265008,44.1794,44.2368,44.1794,44.224,16116.8199
2007-02-07 15:55:00,69.4,69.42,69.37,69.42,23363.980530016222,44.2177,44.2304,44.1986,44.2304,23363.9805
2007-02-09 09:30:00,69.39,69.8,69.37,69.4,27690.64359113034,44.2113,44.4725,44.1986,44.2177,27690.6436
2007-02-09 09:35:00,69.4,69.48,69.4,69.41,8112.493239588966,44.2177,44.2686,44.2177,44.224,8112.4932
2007-02-09 09:40:00,69.41,69.43,69.36,69.41,13088.1557598702,44.224,44.2368,44.1922,44.224,13088.1558
2007-02-09 09:45:00,69.42,69.42,69.37,69.37,21741.48188209843,44.2304,44.2304,44.1986,44.1986,21741.4819
2007-02-09 09:50:00,69.37,69.4,69.3,69.36,34721.471065440775,44.1986,44.2177,44.154,44.1922,34721.4711
2007-02-09 09:55:00,69.37,69.46,69.36,69.36,6381.828015143321,44.1986,44.2559,44.1922,44.1922,6381.828
2007-02-09 10:00:00,69.36,69.49,69.36,69.4,9085.992428339645,44.1922,44.275,44.1922,44.2177,9085.9924
2007-02-09 10:05:00,69.4,69.51,69.4,69.48,13196.322336398052,44.2177,44.2878,44.2177,44.2686,13196.3223
2007-02-09 10:10:00,69.47,69.65,69.46,69.63,13520.82206598161,44.2623,44.377,44.2559,44.3642,13520.8221
2007-02-09 10:15:00,69.63,69.66,69.52,69.58,12871.822606814494,44.3642,44.3833,44.2941,44.3324,12871.8226
2007-02-09 10:20:00,69.6,69.74,69.6,69.73,18929.15089237425,44.3451,44.4343,44.3451,44.4279,18929.1509
2007-02-09 10:25:00,69.74,69.75,69.65,69.7,11573.82368848026,44.4343,44.4407,44.377,44.4088,11573.8237
2007-02-09 10:30:00,69.7,69.84,69.7,69.8,13737.155219037317,44.4088,44.498,44.4088,44.4725,13737.1552
2007-02-09 10:35:00,69.75,69.86,69.75,69.82,7030.8274743104375,44.4407,44.5108,44.4407,44.4853,7030.8275
2007-02-09 10:40:00,69.82,69.97,69.82,69.97,15143.320713899404,44.4853,44.5808,44.4853,44.5808,15143.3207
2007-02-09 10:45:00,69.96,69.97,69.89,69.89,12330.98972417523,44.5745,44.5808,44.5299,44.5299,12330.9897
2007-02-09 10:50:00,69.91,69.91,69.83,69.83,3677.6636019469984,44.5426,44.5426,44.4916,44.4916,3677.6636
2007-02-09 10:55:00,69.85,69.85,69.77,69.81,3569.4970254191453,44.5044,44.5044,44.4534,44.4789,3569.497
2007-02-09 11:00:00,69.81,69.87,69.81,69.83,5949.161709031909,44.4789,44.5171,44.4789,44.4916,5949.1617
2007-02-09 11:05:00,69.83,69.84,69.81,69.84,1730.6652244456463,44.4916,44.498,44.4789,44.498,1730.6652
2007-02-09 11:10:00,69.81,69.84,69.8,69.81,3136.830719307734,44.4789,44.498,44.4725,44.4789,3136.8307
2007-02-09 11:15:00,69.84,69.87,69.81,69.81,6706.327744726879,44.498,44.5171,44.4789,44.4789,6706.3277
2007-02-09 11:20:00,69.81,69.84,69.81,69.82,1406.1654948620876,44.4789,44.498,44.4789,44.4853,1406.1655
2007-02-09 11:25:00,69.83,69.83,69.77,69.79,2163.3315305570577,44.4916,44.4916,44.4534,44.4662,2163.3315
2007-02-09 11:30:00,69.78,69.78,69.75,69.76,1622.4986479177933,44.4598,44.4598,44.4407,44.447,1622.4986
2007-02-09 11:35:00,69.76,69.82,69.75,69.78,2920.497566252028,44.447,44.4853,44.4407,44.4598,2920.4976
2007-02-09 11:40:00,69.76,69.8,69.76,69.8,3136.830719307734,44.447,44.4725,44.447,44.4725,3136.8307
2007-02-09 11:45:00,69.8,69.81,69.77,69.81,6489.994591671173,44.4725,44.4789,44.4534,44.4789,6489.9946
2007-02-09 11:50:00,69.84,69.87,69.81,69.86,3785.830178474851,44.498,44.5171,44.4789,44.5108,3785.8302
2007-02-09 11:55:00,69.86,69.86,69.75,69.81,3461.3304488912927,44.5108,44.5108,44.4407,44.4789,3461.3304
2007-02-09 12:00:00,69.8,69.89,69.79,69.86,8004.326663061114,44.4725,44.5299,44.4662,44.5108,8004.3267
2007-02-09 12:05:00,69.87,69.9,69.86,69.9,4867.49594375338,44.5171,44.5362,44.5108,44.5362,4867.4959
2007-02-09 12:10:00,69.9,69.98,69.9,69.98,7355.327203893997,44.5362,44.5872,44.5362,44.5872,7355.3272
2007-02-09 12:15:00,69.98,70.03,69.98,69.99,6381.828015143321,44.5872,44.6191,44.5872,44.5936,6381.828
2007-02-09 12:20:00,69.98,70.06,69.98,70.03,8869.659275283937,44.5872,44.6382,44.5872,44.6191,8869.6593
2007-02-09 12:25:00,70.03,70.09,70.03,70.03,9085.992428339645,44.6191,44.6573,44.6191,44.6191,9085.9924
2007-02-09 12:30:00,70.03,70.04,69.81,69.83,6814.494321254732,44.6191,44.6254,44.4789,44.4916,6814.4943
2007-02-09 12:35:00,69.83,69.85,69.8,69.81,5624.66197944835,44.4916,44.5044,44.4725,44.4789,5624.662
2007-02-09 12:40:00,69.81,69.84,69.8,69.84,4002.163331530557,44.4789,44.498,44.4725,44.498,4002.1633
2007-02-09 12:45:00,69.85,69.86,69.77,69.77,3785.830178474851,44.5044,44.5108,44.4534,44.4534,3785.8302
2007-02-09 12:50:00,69.76,69.77,69.61,69.71,18820.984315846403,44.447,44.4534,44.3515,44.4152,18820.9843
2007-02-09 12:55:00,69.72,69.75,69.64,69.69,7355.327203893997,44.4216,44.4407,44.3706,44.4024,7355.3272
2007-02-09 13:00:00,69.71,69.73,69.64,69.66,7896.160086533261,44.4152,44.4279,44.3706,44.3833,7896.1601
2007-02-09 13:05:00,69.65,69.72,69.63,69.72,4651.162790697675,44.377,44.4216,44.3642,44.4216,4651.1628
2007-02-09 13:10:00,69.72,69.75,69.67,69.75,10275.824770146024,44.4216,44.4407,44.3897,44.4407,10275.8248
2007-02-09 13:15:00,69.73,69.74,69.66,69.73,3893.996755002704,44.4279,44.4343,44.3833,44.4279,3893.9968
2007-02-09 13:20:00,69.73,69.73,69.69,69.72,2055.164954029205,44.4279,44.4279,44.4024,44.4216,2055.165
2007-02-09 13:25:00,69.71,69.71,69.66,69.67,12114.656571119524,44.4152,44.4152,44.3833,44.3897,12114.6566
2007-02-09 13:30:00,69.66,69.67,69.59,69.61,9518.658734451054,44.3833,44.3897,44.3387,44.3515,9518.6587
2007-02-09 13:35:00,69.61,69.62,69.57,69.59,20335.316387236344,44.3515,44.3578,44.326,44.3387,20335.3164
2007-02-09 13:40:00,69.62,69.79,69.61,69.79,20010.816657652784,44.3578,44.4662,44.3515,44.4662,20010.8167
2007-02-09 13:45:00,69.76,69.77,69.5,69.56,14386.154678204435,44.447,44.4534,44.2814,44.3196,14386.1547
2007-02-09 13:50:00,69.56,69.64,69.49,69.63,6381.828015143321,44.3196,44.3706,44.275,44.3642,6381.828
2007-02-09 13:55:00,69.67,69.71,69.61,69.61,5300.162249864791,44.3897,44.4152,44.3515,44.3515,5300.1622
2007-02-09 14:00:00,69.61,69.64,69.55,69.55,5949.161709031909,44.3515,44.3706,44.3132,44.3132,5949.1617
2007-02-09 14:05:00,69.55,69.57,69.48,69.49,5732.828555976204,44.3132,44.326,44.2686,44.275,5732.8286
2007-02-09 14:10:00,69.49,69.53,69.44,69.46,7355.327203893997,44.275,44.3005,44.2432,44.2559,7355.3272
2007-02-09 14:15:00,69.47,69.5,69.38,69.45,10383.991346673878,44.2623,44.2814,44.2049,44.2495,10383.9913
2007-02-09 14:20:00,69.47,69.52,69.41,69.45,11032.990805840996,44.2623,44.2941,44.224,44.2495,11032.9908
2007-02-09 14:25:00,69.47,69.49,69.46,69.48,2920.497566252028,44.2623,44.275,44.2559,44.2686,2920.4976
2007-02-09 14:30:00,69.48,69.5,69.38,69.38,3569.4970254191453,44.2686,44.2814,44.2049,44.2049,3569.497
2007-02-09 14:35:00,69.37,69.42,69.32,69.38,12006.489994591671,44.1986,44.2304,44.1667,44.2049,12006.49
2007-02-09 14:40:00,69.37,69.41,69.37,69.38,3677.6636019469984,44.1986,44.224,44.1986,44.2049,3677.6636
2007-02-09 14:45:00,69.37,69.39,69.3,69.36,6706.327744726879,44.1986,44.2113,44.154,44.1922,6706.3277
2007-02-09 14:50:00,69.37,69.39,69.3,69.3,5083.829096809086,44.1986,44.2113,44.154,44.154,5083.8291
2007-02-09 14:55:00,69.3,69.37,69.26,69.35,5624.66197944835,44.154,44.1986,44.1285,44.1858,5624.662
2007-02-09 15:00:00,69.36,69.41,69.35,69.41,4110.32990805841,44.1922,44.224,44.1858,44.224,4110.3299
2007-02-09 15:05:00,69.41,69.41,69.37,69.38,5949.161709031909,44.224,44.224,44.1986,44.2049,5949.1617
2007-02-09 15:10:00,69.37,69.46,69.37,69.39,8328.826392644673,44.1986,44.2559,44.1986,44.2113,8328.8264
2007-02-09 15:15:00,69.38,69.39,69.36,69.37,3785.830178474851,44.2049,44.2113,44.1922,44.1986,3785.8302
2007-02-09 15:20:00,69.37,69.37,69.23,69.25,10275.824770146024,44.1986,44.1986,44.1094,44.1221,10275.8248
2007-02-09 15:25:00,69.28,69.35,69.26,69.3,5516.495402920497,44.1412,44.1858,44.1285,44.154,5516.4954
2007-02-09 15:30:00,69.31,69.32,69.25,69.3,10275.824770146024,44.1603,44.1667,44.1221,44.154,10275.8248
2007-02-09 15:35:00,69.3,69.38,69.28,69.37,9410.4921579232,44.154,44.2049,44.1412,44.1986,9410.4922
2007-02-09 15:40:00,69.37,69.38,69.28,69.28,6057.328285559762,44.1986,44.2049,44.1412,44.1412,6057.3283
2007-02-09 15:45:00,69.29,69.36,69.28,69.36,7138.994050838291,44.1476,44.1922,44.1412,44.1922,7138.9941
2007-02-09 15:50:00,69.34,69.39,69.28,69.29,21957.815035154137,44.1794,44.2113,44.1412,44.1476,21957.815
2007-02-09 15:55:00,69.27,69.35,69.26,69.34,25202.812330989724,44.1348,44.1858,44.1285,44.1794,25202.8123
2007-02-12 09:30:00,69.43,69.79,69.35,69.79,42293.13142239048,44.2368,44.4662,44.1858,44.4662,42293.1314
2007-02-12 09:35:00,69.79,69.87,69.74,69.85,12222.823147647376,44.4662,44.5171,44.4343,44.5044,12222.8231
2007-02-12 09:40:00,69.85,69.92,69.78,69.86,12655.489453758788,44.5044,44.549,44.4598,44.5108,12655.4895
2007-02-12 09:45:00,69.87,70.09,69.85,70.08,18388.31800973499,44.5171,44.6573,44.5044,44.6509,18388.318
2007-02-12 09:50:00,70.06,70.09,69.95,70.03,8653.32612222823,44.6382,44.6573,44.5681,44.6191,8653.3261
2007-02-12 09:55:00,70.07,70.07,69.92,69.95,6922.660897782585,44.6446,44.6446,44.549,44.5681,6922.6609
2007-02-12 10:00:00,69.87,70.0,69.81,70.0,22390.48134126555,44.5171,44.6,44.4789,44.6,22390.4813
2007-02-12 10:05:00,69.96,69.97,69.83,69.86,7787.993510005408,44.5745,44.5808,44.4916,44.5108,7787.9935
2007-02-12 10:10:00,69.86,69.89,69.8,69.84,7679.826933477555,44.5108,44.5299,44.4725,44.498,7679.8269
2007-02-12 10:15:00,69.84,69.87,69.83,69.85,9302.32558139535,44.498,44.5171,44.4916,44.5044,9302.3256
2007-02-12 10:20:00,69.86,69.86,69.72,69.75,12222.823147647376,44.5108,44.5108,44.4216,44.4407,12222.8231
2007-02-12 10:25:00,69.75,69.76,69.64,69.67,13628.988642509465,44.4407,44.447,44.3706,44.3897,13628.9886
2007-02-12 10:30:00,69.68,69.83,69.68,69.82,15035.154137371552,44.3961,44.4916,44.3961,44.4853,15035.1541
2007-02-12 10:35:00,69.79,69.85,69.77,69.81,8977.82585181179,44.4662,44.5044,44.4534,44.4789,8977.8259
2007-02-12 10:40:00,69.81,69.95,69.77,69.92,17198.48566792861,44.4789,44.5681,44.4534,44.549,17198.4857
2007-02-12 10:45:00,69.92,69.98,69.82,69.96,20118.98323418064,44.549,44.5872,44.4853,44.5745,20118.9832
2007-02-12 10:50:00,69.95,69.97,69.81,69.83,16873.98593834505,44.5681,44.5808,44.4789,44.4916,16873.9859
2007-02-12 10:55:00,69.84,69.96,69.83,69.95,13088.1557598702,44.498,44.5745,44.4916,44.5681,13088.1558
2007-02-12 11:00:00,69.96,69.97,69.94,69.95,8220.65981611682,44.5745,44.5808,44.5617,44.5681,8220.6598
2007-02-12 11:05:00,69.96,69.98,69.94,69.98,7896.160086533261,44.5745,44.5872,44.5617,44.5872,7896.1601
2007-02-12 11:10:00,69.98,69.98,69.94,69.95,8112.493239588966,44.5872,44.5872,44.5617,44.5681,8112.4932
2007-02-12 11:15:00,69.95,69.97,69.93,69.94,6922.660897782585,44.5681,44.5808,44.5554,44.5617,6922.6609
2007-02-12 11:20:00,69.96,69.97,69.94,69.95,13412.655489453758,44.5745,44.5808,44.5617,44.5681,13412.6555
2007-02-12 11:25:00,69.95,69.98,69.91,69.97,6489.994591671173,44.5681,44.5872,44.5426,44.5808,6489.9946
2007-02-12 11:30:00,69.97,70.03,69.91,69.99,21308.81557598702,44.5808,44.6191,44.5426,44.5936,21308.8156
2007-02-12 11:35:00,69.99,70.0,69.95,69.98,8436.992969172525,44.5936,44.6,44.5681,44.5872,8436.993
2007-02-12 11:40:00,69.98,70.04,69.98,70.0,5732.828555976204,44.5872,44.6254,44.5872,44.6,5732.8286
2007-02-12 11:45:00,70.0,70.01,69.96,69.98,9734.99188750676,44.6,44.6063,44.5745,44.5872,9734.9919
2007-02-12 11:50:00,69.98,69.98,69.92,69.98,6814.494321254732,44.5872,44.5872,44.549,44.5872,6814.4943
2007-02-12 11:55:00,69.98,70.04,69.96,70.0,8977.82585181179,44.5872,44.6254,44.5745,44.6,8977.8259
2007-02-12 12:00:00,69.99,69.99,69.92,69.95,5732.828555976204,44.5936,44.5936,44.549,44.5681,5732.8286
2007-02-12 12:05:00,69.92,69.96,69.81,69.83,17522.98539751217,44.549,44.5745,44.4789,44.4916,17522.9854
2007-02-12 12:10:00,69.82,69.84,69.78,69.82,23147.64737696052,44.4853,44.498,44.4598,44.4853,23147.6474
2007-02-12 12:15:00,69.81,69.84,69.81,69.83,5083.829096809086,44.4789,44.498,44.4789,44.4916,5083.8291
2007-02-12 12:20:00,69.83,69.83,69.8,69.82,9085.992428339645,44.4916,44.4916,44.4725,44.4853,9085.9924
2007-02-12 12:25:00,69.83,69.86,69.82,69.83,8004.326663061114,44.4916,44.5108,44.4853,44.4916,8004.3267
2007-02-12 12:30:00,69.84,69.88,69.84,69.88,5949.161709031909,44.498,44.5235,44.498,44.5235,5949.1617
2007-02-12 12:35:00,69.87,69.9,69.85,69.86,13845.32179556517,44.5171,44.5362,44.5044,44.5108,13845.3218
2007-02-12 12:40:00,69.85,69.89,69.83,69.88,8328.826392644673,44.5044,44.5299,44.4916,44.5235,8328.8264
2007-02-12 12:45:00,69.88,69.95,69.88,69.95,4975.662520281233,44.5235,44.5681,44.5235,44.5681,4975.6625
2007-02-12 12:50:00,69.96,69.98,69.9,69.9,5191.995673336939,44.5745,44.5872,44.5362,44.5362,5191.9957
2007-02-12 12:55:00,69.91,69.95,69.9,69.93,8004.326663061114,44.5426,44.5681,44.5362,44.5554,8004.3267
2007-02-12 13:00:00,69.92,70.03,69.89,69.97,22498.6479177934,44.549,44.6191,44.5299,44.5808,22498.6479
2007-02-12 13:05:00,69.95,69.96,69.92,69.92,2163.3315305570577,44.5681,44.5745,44.549,44.549,2163.3315
2007-02-12 13:10:00,69.93,69.98,69.91,69.96,7247.160627366144,44.5554,44.5872,44.5426,44.5745,7247.1606
2007-02-12 13:15:00,69.97,69.98,69.96,69.97,4542.9962141698215,44.5808,44.5872,44.5745,44.5808,4542.9962
2007-02-12 13:20:00,69.98,70.0,69.93,69.99,8977.82585181179,44.5872,44.6,44.5554,44.5936,8977.8259
2007-02-12 13:25:00,69.99,70.02,69.98,70.02,5300.162249864791,44.5936,44.6127,44.5872,44.6127,5300.1622
2007-02-12 13:30:00,69.99,70.03,69.97,69.98,21957.815035154137,44.5936,44.6191,44.5808,44.5872,21957.815
2007-02-12 13:35:00,69.96,69.98,69.95,69.97,4326.663061114115,44.5745,44.5872,44.5681,44.5808,4326.6631
2007-02-12 13:40:00,69.97,69.98,69.96,69.97,4759.329367225527,44.5808,44.5872,44.5745,44.5808,4759.3294
2007-02-12 13:45:00,69.95,69.95,69.9,69.91,8545.159545700379,44.5681,44.5681,44.5362,44.5426,8545.1595
2007-02-12 13:50:00,69.93,69.96,69.87,69.88,27257.97728501893,44.5554,44.5745,44.5171,44.5235,27257.9773
2007-02-12 13:55:00,69.88,69.9,69.86,69.86,12655.489453758788,44.5235,44.5362,44.5108,44.5108,12655.4895
2007-02-12 14:00:00,69.86,69.88,69.85,69.87,7247.160627366144,44.5108,44.5235,44.5044,44.5171,7247.1606
2007-02-12 14:05:00,69.88,69.89,69.86,69.87,10600.324499729582,44.5235,44.5299,44.5108,44.5171,10600.3245
2007-02-12 14:10:00,69.88,69.89,69.86,69.86,6489.994591671173,44.5235,44.5299,44.5108,44.5108,6489.9946
2007-02-12 14:15:00,69.87,69.88,69.86,69.87,13628.988642509465,44.5171,44.5235,44.5108,44.5171,13628.9886
2007-02-12 14:20:00,69.86,69.88,69.86,69.86,7896.160086533261,44.5108,44.5235,44.5108,44.5108,7896.1601
2007-02-12 14:25:00,69.86,69.87,69.8,69.81,7463.49378042185,44.5108,44.5171,44.4725,44.4789,7463.4938
2007-02-12 14:30:00,69.81,69.87,69.8,69.86,13412.655489453758,44.4789,44.5171,44.4725,44.5108,13412.6555
2007-02-12 14:35:00,69.86,69.86,69.81,69.82,6057.328285559762,44.5108,44.5108,44.4789,44.4853,6057.3283
2007-02-12 14:40:00,69.81,69.83,69.81,69.82,3569.4970254191453,44.4789,44.4916,44.4789,44.4853,3569.497
2007-02-12 14:45:00,69.83,69.85,69.75,69.78,16765.819361817197,44.4916,44.5044,44.4407,44.4598,16765.8194
2007-02-12 14:50:00,69.78,69.86,69.78,69.81,4867.49594375338,44.4598,44.5108,44.4598,44.4789,4867.4959
2007-02-12 14:55:00,69.81,69.87,69.79,69.87,5408.328826392644,44.4789,44.5171,44.4662,44.5171,5408.3288
2007-02-12 15:00:00,69.86,69.87,69.81,69.85,4218.496484586262,44.5108,44.5171,44.4789,44.5044,4218.4965
2007-02-12 15:05:00,69.84,69.85,69.75,69.75,5300.162249864791,44.498,44.5044,44.4407,44.4407,5300.1622
2007-02-12 15:10:00,69.77,69.83,69.76,69.8,7787.993510005408,44.4534,44.4916,44.447,44.4725,7787.9935
2007-02-12 15:15:00,69.77,69.82,69.77,69.81,4110.32990805841,44.4534,44.4853,44.4534,44.4789,4110.3299
2007-02-12 15:20:00,69.81,69.83,69.78,69.81,8761.492698756085,44.4789,44.4916,44.4598,44.4789,8761.4927
2007-02-12 15:25:00,69.83,69.83,69.72,69.72,7355.327203893997,44.4916,44.4916,44.4216,44.4216,7355.3272
2007-02-12 15:30:00,69.74,69.74,69.71,69.71,10167.658193618172,44.4343,44.4343,44.4152,44.4152,10167.6582
2007-02-12 15:35:00,69.71,69.71,69.65,69.67,12222.823147647376,44.4152,44.4152,44.377,44.3897,12222.8231
2007-02-12 15:40:00,69.67,69.67,69.61,69.63,20659.8161168199,44.3897,44.3897,44.3515,44.3642,20659.8161
2007-02-12 15:45:00,69.62,69.63,69.61,69.61,3461.3304488912927,44.3578,44.3642,44.3515,44.3515,3461.3304
2007-02-12 15:50:00,69.61,69.62,69.56,69.57,21957.815035154137,44.3515,44.3578,44.3196,44.326,21957.815
2007-02-12 15:55:00,69.57,69.68,69.57,69.61,12114.656571119524,44.326,44.3961,44.326,44.3515,12114.6566
2007-02-13 09:30:00,69.83,70.03,69.83,69.91,24770.14602487831,44.4916,44.6191,44.4916,44.5426,24770.146
2007-02-13 09:35:00,69.89,69.98,69.81,69.87,31368.307193077337,44.5299,44.5872,44.4789,44.5171,31368.3072
2007-02-13 09:40:00,69.84,70.13,69.84,70.01,19145.484045429963,44.498,44.6828,44.498,44.6063,19145.484
2007-02-13 09:45:00,70.02,70.09,70.01,70.07,6057.328285559762,44.6127,44.6573,44.6063,44.6446,6057.3283
2007-02-13 09:50:00,70.07,70.1,70.04,70.05,6598.161168199026,44.6446,44.6637,44.6254,44.6318,6598.1612
2007-02-13 09:55:00,70.05,70.08,69.97,70.03,27582.47701460249,44.6318,44.6509,44.5808,44.6191,27582.477
2007-02-13 10:00:00,70.03,70.08,69.94,69.98,18929.15089237425,44.6191,44.6509,44.5617,44.5872,18929.1509
2007-02-13 10:05:00,69.98,70.12,69.97,70.08,16765.819361817197,44.5872,44.6764,44.5808,44.6509,16765.8194
2007-02-13 10:10:00,70.08,70.21,70.08,70.17,23904.813412655487,44.6509,44.7338,44.6509,44.7083,23904.8134
2007-02-13 10:15:00,70.17,70.21,70.14,70.16,11573.82368848026,44.7083,44.7338,44.6892,44.7019,11573.8237
2007-02-13 10:20:00,70.17,70.23,70.17,70.2,12655.489453758788,44.7083,44.7465,44.7083,44.7274,12655.4895
2007-02-13 10:25:00,70.21,70.23,70.19,70.2,12222.823147647376,44.7338,44.7465,44.721,44.7274,12222.8231
2007-02-13 10:30:00,70.19,70.24,70.15,70.2,13088.1557598702,44.721,44.7529,44.6955,44.7274,13088.1558
2007-02-13 10:35:00,70.16,70.21,70.11,70.2,15143.320713899404,44.7019,44.7338,44.67,44.7274,15143.3207
2007-02-13 10:40:00,70.17,70.2,70.15,70.2,10059.491617090318,44.7083,44.7274,44.6955,44.7274,10059.4916
2007-02-13 10:45:00,70.2,70.23,70.19,70.19,6706.327744726879,44.7274,44.7465,44.721,44.721,6706.3277
2007-02-13 10:50:00,70.22,70.22,70.13,70.14,10275.824770146024,44.7401,44.7401,44.6828,44.6892,10275.8248
2007-02-13 10:55:00,70.15,70.19,70.13,70.19,8653.32612222823,44.6955,44.721,44.6828,44.721,8653.3261
2007-02-13 11:00:00,70.16,70.23,70.16,70.18,8004.326663061114,44.7019,44.7465,44.7019,44.7146,8004.3267
2007-02-13 11:05:00,70.19,70.24,70.17,70.22,6165.494862087615,44.721,44.7529,44.7083,44.7401,6165.4949
2007-02-13 11:10:00,70.19,70.23,70.18,70.22,3677.6636019469984,44.721,44.7465,44.7146,44.7401,3677.6636
2007-02-13 11:15:00,70.2,70.23,70.2,70.2,4434.8296376419685,44.7274,44.7465,44.7274,44.7274,4434.8296
2007-02-13 11:20:00,70.2,70.24,70.2,70.2,6814.494321254732,44.7274,44.7529,44.7274,44.7274,6814.4943
2007-02-13 11:25:00,70.22,70.25,70.21,70.22,8436.992969172525,44.7401,44.7592,44.7338,44.7401,8436.993
2007-02-13 11:30:00,70.23,70.4,70.21,70.4,70308.27474310438,44.7465,44.8548,44.7338,44.8548,70308.2747
2007-02-13 11:35:00,70.4,70.42,70.3,70.31,8436.992969172525,44.8548,44.8676,44.7911,44.7975,8436.993
2007-02-13 11:40:00,70.3,70.35,70.27,70.33,8220.65981611682,44.7911,44.823,44.772,44.8102,8220.6598
2007-02-13 11:45:00,70.34,70.45,70.32,70.45,14277.98810167658,44.8166,44.8867,44.8038,44.8867,14277.9881
2007-02-13 11:50:00,70.45,70.53,70.38,70.38,14386.154678204435,44.8867,44.9376,44.8421,44.8421,14386.1547
2007-02-13 11:55:00,70.38,70.4,70.36,70.38,3136.830719307734,44.8421,44.8548,44.8293,44.8421,3136.8307
2007-02-13 12:00:00,70.4,70.4,70.35,70.37,5840.995132504056,44.8548,44.8548,44.823,44.8357,5840.9951
2007-02-13 12:05:00,70.39,70.39,70.33,70.34,7138.994050838291,44.8484,44.8484,44.8102,44.8166,7138.9941
2007-02-13 12:10:00,70.35,70.43,70.33,70.37,18496.484586262843,44.823,44.8739,44.8102,44.8357,18496.4846
2007-02-13 12:15:00,70.34,70.37,70.32,70.35,4651.162790697675,44.8166,44.8357,44.8038,44.823,4651.1628
2007-02-13 12:20:00,70.34,70.45,70.33,70.45,10275.824770146024,44.8166,44.8867,44.8102,44.8867,10275.8248
2007-02-13 12:25:00,70.45,70.6,70.45,70.55,14710.654407787992,44.8867,44.9822,44.8867,44.9504,14710.6544
2007-02-13 12:30:00,70.54,70.55,70.47,70.47,10816.657652785289,44.944,44.9504,44.8994,44.8994,10816.6577
2007-02-13 12:35:00,70.48,70.54,70.47,70.5,10816.657652785289,44.9058,44.944,44.8994,44.9185,10816.6577
2007-02-13 12:40:00,70.5,70.54,70.46,70.46,6165.494862087615,44.9185,44.944,44.893,44.893,6165.4949
2007-02-13 12:45:00,70.47,70.49,70.44,70.47,4326.663061114115,44.8994,44.9122,44.8803,44.8994,4326.6631
2007-02-13 12:50:00,70.47,70.5,70.47,70.47,2920.497566252028,44.8994,44.9185,44.8994,44.8994,2920.4976
2007-02-13 12:55:00,70.47,70.48,70.46,70.46,2704.164413196322,44.8994,44.9058,44.893,44.893,2704.1644
2007-02-13 13:00:00,70.46,70.46,70.39,70.42,11681.990265008111,44.893,44.893,44.8484,44.8676,11681.9903
2007-02-13 13:05:00,70.41,70.51,70.4,70.43,8004.326663061114,44.8612,44.9249,44.8548,44.8739,8004.3267
2007-02-13 13:10:00,70.43,70.47,70.39,70.39,5516.495402920497,44.8739,44.8994,44.8484,44.8484,5516.4954
2007-02-13 13:15:00,70.4,70.41,70.36,70.38,2704.164413196322,44.8548,44.8612,44.8293,44.8421,2704.1644
2007-02-13 13:20:00,70.36,70.36,70.34,70.34,3677.6636019469984,44.8293,44.8293,44.8166,44.8166,3677.6636
2007-02-13 13:25:00,70.34,70.35,70.27,70.33,6814.494321254732,44.8166,44.823,44.772,44.8102,6814.4943
2007-02-13 13:30:00,70.3,70.32,70.28,70.3,2271.4981070849108,44.7911,44.8038,44.7784,44.7911,2271.4981
2007-02-13 13:35:00,70.28,70.29,70.22,70.22,11681.990265008111,44.7784,44.7847,44.7401,44.7401,11681.9903
2007-02-13 13:40:00,70.2,70.26,70.17,70.26,6598.161168199026,44.7274,44.7656,44.7083,44.7656,6598.1612
2007-02-13 13:45:00,70.26,70.26,70.24,70.24,7247.160627366144,44.7656,44.7656,44.7529,44.7529,7247.1606
2007-02-13 13:50:00,70.23,70.26,70.23,70.25,9951.325040562466,44.7465,44.7656,44.7465,44.7592,9951.325
2007-02-13 13:55:00,70.25,70.28,70.24,70.27,11898.323418063816,44.7592,44.7784,44.7529,44.772,11898.3234
2007-02-13 14:00:00,70.26,70.3,70.26,70.3,17414.818820984314,44.7656,44.7911,44.7656,44.7911,17414.8188
2007-02-13 14:05:00,70.3,70.31,70.24,70.26,18388.31800973499,44.7911,44.7975,44.7529,44.7656,18388.318
2007-02-13 14:10:00,70.26,70.27,70.23,70.25,15575.987020010816,44.7656,44.772,44.7465,44.7592,15575.987
2007-02-13 14:15:00,70.26,70.29,70.25,70.25,8436.992969172525,44.7656,44.7847,44.7592,44.7592,8436.993
2007-02-13 14:20:00,70.25,70.3,70.25,70.28,4326.663061114115,44.7592,44.7911,44.7592,44.7784,4326.6631
2007-02-13 14:25:00,70.3,70.31,70.28,70.31,3461.3304488912927,44.7911,44.7975,44.7784,44.7975,3461.3304
2007-02-13 14:30:00,70.32,70.32,70.23,70.24,8328.826392644673,44.8038,44.8038,44.7465,44.7529,8328.8264
2007-02-13 14:35:00,70.23,70.26,70.23,70.24,16441.31963223364,44.7465,44.7656,44.7465,44.7529,16441.3196
2007-02-13 14:40:00,70.26,70.28,70.25,70.26,11249.3239588967,44.7656,44.7784,44.7592,44.7656,11249.324
2007-02-13 14:45:00,70.25,70.29,70.24,70.28,5300.162249864791,44.7592,44.7847,44.7529,44.7784,5300.1622
2007-02-13 14:50:00,70.28,70.3,70.24,70.26,5408.328826392644,44.7784,44.7911,44.7529,44.7656,5408.3288
2007-02-13 14:55:00,70.27,70.35,70.27,70.35,7355.327203893997,44.772,44.823,44.772,44.823,7355.3272
2007-02-13 15:00:00,70.35,70.48,70.35,70.48,21849.648458626285,44.823,44.9058,44.823,44.9058,21849.6485
2007-02-13 15:05:00,70.5,70.5,70.35,70.4,11790.156841535963,44.9185,44.9185,44.823,44.8548,11790.1568
2007-02-13 15:10:00,70.4,70.41,70.36,70.4,7679.826933477555,44.8548,44.8612,44.8293,44.8548,7679.8269
2007-02-13 15:15:00,70.38,70.4,70.36,70.39,5949.161709031909,44.8421,44.8548,44.8293,44.8484,5949.1617
2007-02-13 15:20:00,70.39,70.43,70.36,70.39,15143.320713899404,44.8484,44.8739,44.8293,44.8484,15143.3207
2007-02-13 15:25:00,70.39,70.41,70.37,70.41,7138.994050838291,44.8484,44.8612,44.8357,44.8612,7138.9941
2007-02-13 15:30:00,70.42,70.53,70.41,70.51,15359.65386695511,44.8676,44.9376,44.8612,44.9249,15359.6539
2007-02-13 15:35:00,70.5,70.57,70.48,70.52,16224.986479177933,44.9185,44.9631,44.9058,44.9313,16224.9865
2007-02-13 15:40:00,70.53,70.59,70.53,70.53,19686.316928069227,44.9376,44.9759,44.9376,44.9376,19686.3169
2007-02-13 15:45:00,70.53,70.53,70.46,70.46,18712.81773931855,44.9376,44.9376,44.893,44.893,18712.8177
2007-02-13 15:50:00,70.47,70.47,70.4,70.43,16657.652785289345,44.8994,44.8994,44.8548,44.8739,16657.6528
2007-02-13 15:55:00,70.43,70.51,70.42,70.51,30827.474310438072,44.8739,44.9249,44.8676,44.9249,30827.4743
2007-02-14 09:30:00,70.59,70.59,70.45,70.47,36776.63601946998,44.9759,44.9759,44.8867,44.8994,36776.636
2007-02-14 09:35:00,70.51,70.62,70.47,70.61,5949.161709031909,44.9249,44.995,44.8994,44.9886,5949.1617
2007-02-14 09:40:00,70.57,70.67,70.57,70.67,1406.1654948620876,44.9631,45.0268,44.9631,45.0268,1406.1655
2007-02-14 09:45:00,70.71,70.72,70.67,70.68,6057.328285559762,45.0523,45.0587,45.0268,45.0332,6057.3283
2007-02-14 09:50:00,70.68,70.7,70.63,70.66,6814.494321254732,45.0332,45.046,45.0014,45.0205,6814.4943
2007-02-14 09:55:00,70.66,70.69,70.6,70.67,6165.494862087615,45.0205,45.0396,44.9822,45.0268,6165.4949
2007-02-14 10:00:00,70.69,71.0,70.66,70.85,24986.47917793402,45.0396,45.2371,45.0205,45.1415,24986.4792
2007-02-14 10:05:00,70.87,71.15,70.82,71.12,16873.98593834505,45.1543,45.3327,45.1224,45.3136,16873.9859
2007-02-14 10:10:00,71.12,71.16,71.0,71.13,25310.978907517576,45.3136,45.339,45.2371,45.3199,25310.9789
2007-02-14 10:15:00,71.13,71.16,71.08,71.08,10275.824770146024,45.3199,45.339,45.2881,45.2881,10275.8248
2007-02-14 10:20:00,71.08,71.08,71.04,71.07,5949.161709031909,45.2881,45.2881,45.2626,45.2817,5949.1617
2007-02-14 10:25:00,71.05,71.1,71.02,71.06,9518.658734451054,45.269,45.3008,45.2498,45.2753,9518.6587
2007-02-14 10:30:00,71.06,71.09,71.0,71.01,11357.490535424551,45.2753,45.2944,45.2371,45.2435,11357.4905
2007-02-14 10:35:00,71.01,71.04,70.92,70.99,12439.156300703082,45.2435,45.2626,45.1861,45.2307,12439.1563
2007-02-14 10:40:00,70.96,70.99,70.92,70.98,6165.494862087615,45.2116,45.2307,45.1861,45.2244,6165.4949
2007-02-14 10:45:00,70.98,70.98,70.92,70.96,6922.660897782585,45.2244,45.2244,45.1861,45.2116,6922.6609
2007-02-14 10:50:00,70.96,71.01,70.93,71.01,7787.993510005408,45.2116,45.2435,45.1925,45.2435,7787.9935
2007-02-14 10:55:00,71.01,71.09,70.99,71.08,18280.15143320714,45.2435,45.2944,45.2307,45.2881,18280.1514
2007-02-14 11:00:00,71.08,71.11,71.04,71.08,15684.153596538668,45.2881,45.3072,45.2626,45.2881,15684.1536
2007-02-14 11:05:00,71.08,71.09,71.01,71.01,24229.313142239047,45.2881,45.2944,45.2435,45.2435,24229.3131
2007-02-14 11:10:00,71.01,71.05,71.0,71.04,7463.49378042185,45.2435,45.269,45.2371,45.2626,7463.4938
2007-02-14 11:15:00,71.04,71.06,71.01,71.04,9085.992428339645,45.2626,45.2753,45.2435,45.2626,9085.9924
2007-02-14 11:20:00,71.05,71.06,71.0,71.0,5949.161709031909,45.269,45.2753,45.2371,45.2371,5949.1617
2007-02-14 11:25:00,71.0,71.02,70.96,70.96,7679.826933477555,45.2371,45.2498,45.2116,45.2116,7679.8269
2007-02-14 11:30:00,70.94,70.96,70.93,70.94,7355.327203893997,45.1989,45.2116,45.1925,45.1989,7355.3272
2007-02-14 11:35:00,70.95,70.95,70.9,70.94,4867.49594375338,45.2052,45.2052,45.1734,45.1989,4867.4959
2007-02-14 11:40:00,70.95,70.95,70.9,70.91,5840.995132504056,45.2052,45.2052,45.1734,45.1798,5840.9951
2007-02-14 11:45:00,70.91,70.91,70.86,70.88,6057.328285559762,45.1798,45.1798,45.1479,45.1606,6057.3283
2007-02-14 11:50:00,70.87,70.92,70.84,70.84,8220.65981611682,45.1543,45.1861,45.1352,45.1352,8220.6598
2007-02-14 11:55:00,70.85,70.87,70.85,70.87,4651.162790697675,45.1415,45.1543,45.1415,45.1543,4651.1628
2007-02-14 12:00:00,70.87,70.92,70.85,70.91,20984.31584640346,45.1543,45.1861,45.1415,45.1798,20984.3158
2007-02-14 12:05:00,70.89,70.9,70.82,70.83,8112.493239588966,45.167,45.1734,45.1224,45.1288,8112.4932
2007-02-14 12:10:00,70.82,70.84,70.79,70.79,7247.160627366144,45.1224,45.1352,45.1033,45.1033,7247.1606
2007-02-14 12:15:00,70.78,70.78,70.75,70.78,6165.494862087615,45.0969,45.0969,45.0778,45.0969,6165.4949
2007-02-14 12:20:00,70.77,70.79,70.73,70.73,4326.663061114115,45.0906,45.1033,45.0651,45.0651,4326.6631
2007-02-14 12:25:00,70.74,70.74,70.72,70.73,3677.6636019469984,45.0714,45.0714,45.0587,45.0651,3677.6636
2007-02-14 12:30:00,70.73,70.73,70.72,70.73,2920.497566252028,45.0651,45.0651,45.0587,45.0651,2920.4976
2007-02-14 12:35:00,70.74,70.75,70.72,70.74,5083.829096809086,45.0714,45.0778,45.0587,45.0714,5083.8291
2007-02-14 12:40:00,70.74,70.76,70.73,70.75,7355.327203893997,45.0714,45.0842,45.0651,45.0778,7355.3272
2007-02-14 12:45:00,70.75,70.75,70.74,70.75,4975.662520281233,45.0778,45.0778,45.0714,45.0778,4975.6625
2007-02-14 12:50:00,70.75,70.75,70.73,70.74,2487.8312601406165,45.0778,45.0778,45.0651,45.0714,2487.8313
2007-02-14 12:55:00,70.74,70.8,70.74,70.78,9085.992428339645,45.0714,45.1097,45.0714,45.0969,9085.9924
2007-02-14 13:00:00,70.77,70.77,70.72,70.72,2595.997836668469,45.0906,45.0906,45.0587,45.0587,2595.9978
2007-02-14 13:05:00,70.73,70.74,70.72,70.73,3028.664142779881,45.0651,45.0714,45.0587,45.0651,3028.6641
2007-02-14 13:10:00,70.73,70.73,70.71,70.73,3785.830178474851,45.0651,45.0651,45.0523,45.0651,3785.8302
2007-02-14 13:15:00,70.73,70.73,70.72,70.72,2379.6646836127634,45.0651,45.0651,45.0587,45.0587,2379.6647
2007-02-14 13:20:00,70.73,70.78,70.72,70.73,17522.98539751217,45.0651,45.0969,45.0587,45.0651,17522.9854
2007-02-14 13:25:00,70.74,70.81,70.74,70.81,7030.8274743104375,45.0714,45.116,45.0714,45.116,7030.8275
2007-02-14 13:30:00,70.81,70.84,70.79,70.82,8328.826392644673,45.116,45.1352,45.1033,45.1224,8328.8264
2007-02-14 13:35:00,70.81,70.95,70.81,70.9,26608.977825851813,45.116,45.2052,45.116,45.1734,26608.9778
2007-02-14 13:40:00,70.9,70.9,70.87,70.88,4542.9962141698215,45.1734,45.1734,45.1543,45.1606,4542.9962
2007-02-14 13:45:00,70.9,70.99,70.88,70.97,8653.32612222823,45.1734,45.2307,45.1606,45.218,8653.3261
2007-02-14 13:50:00,70.96,70.97,70.92,70.96,15143.320713899404,45.2116,45.218,45.1861,45.2116,15143.3207
2007-02-14 13:55:00,70.95,70.96,70.95,70.96,5300.162249864791,45.2052,45.2116,45.2052,45.2116,5300.1622
2007-02-14 14:00:00,70.96,70.96,70.92,70.92,6706.327744726879,45.2116,45.2116,45.1861,45.1861,6706.3277
2007-02-14 14:05:00,70.92,70.93,70.87,70.89,9518.658734451054,45.1861,45.1925,45.1543,45.167,9518.6587
2007-02-14 14:10:00,70.88,70.9,70.87,70.88,13088.1557598702,45.1606,45.1734,45.1543,45.1606,13088.1558
2007-02-14 14:15:00,70.87,70.89,70.85,70.88,15684.153596538668,45.1543,45.167,45.1415,45.1606,15684.1536
2007-02-14 14:20:00,70.87,70.96,70.86,70.86,12547.322877230936,45.1543,45.2116,45.1479,45.1479,12547.3229
2007-02-14 14:25:00,70.87,70.87,70.8,70.84,11573.82368848026,45.1543,45.1543,45.1097,45.1352,11573.8237
2007-02-14 14:30:00,70.84,70.84,70.78,70.8,22390.48134126555,45.1352,45.1352,45.0969,45.1097,22390.4813
2007-02-14 14:35:00,70.81,70.83,70.8,70.83,7896.160086533261,45.116,45.1288,45.1097,45.1288,7896.1601
2007-02-14 14:40:00,70.8,70.82,70.8,70.82,9194.159004867495,45.1097,45.1224,45.1097,45.1224,9194.159
2007-02-14 14:45:00,70.81,70.82,70.79,70.81,6381.828015143321,45.116,45.1224,45.1033,45.116,6381.828
2007-02-14 14:50:00,70.81,70.83,70.8,70.81,6381.828015143321,45.116,45.1288,45.1097,45.116,6381.828
2007-02-14 14:55:00,70.81,70.84,70.8,70.82,12330.98972417523,45.116,45.1352,45.1097,45.1224,12330.9897
2007-02-14 15:00:00,70.82,70.84,70.81,70.84,17955.65170362358,45.1224,45.1352,45.116,45.1352,17955.6517
2007-02-14 15:05:00,70.84,70.93,70.84,70.9,21200.648999459165,45.1352,45.1925,45.1352,45.1734,21200.649
2007-02-14 15:10:00,70.89,70.9,70.84,70.89,14169.821525148727,45.167,45.1734,45.1352,45.167,14169.8215
2007-02-14 15:15:00,70.89,70.9,70.83,70.84,8004.326663061114,45.167,45.1734,45.1288,45.1352,8004.3267
2007-02-14 15:20:00,70.85,70.87,70.84,70.84,10383.991346673878,45.1415,45.1543,45.1352,45.1352,10383.9913
2007-02-14 15:25:00,70.84,70.86,70.83,70.86,6814.494321254732,45.1352,45.1479,45.1288,45.1479,6814.4943
2007-02-14 15:30:00,70.86,70.86,70.82,70.84,7463.49378042185,45.1479,45.1479,45.1224,45.1352,7463.4938
2007-02-14 15:35:00,70.85,70.86,70.84,70.85,6922.660897782585,45.1415,45.1479,45.1352,45.1415,6922.6609
2007-02-14 15:40:00,70.85,70.95,70.85,70.92,20227.14981070849,45.1415,45.2052,45.1415,45.1861,20227.1498
2007-02-14 15:45:00,70.92,70.92,70.86,70.87,9734.99188750676,45.1861,45.1861,45.1479,45.1543,9734.9919
2007-02-14 15:50:00,70.87,70.93,70.85,70.9,17955.65170362358,45.1543,45.1925,45.1415,45.1734,17955.6517
2007-02-14 15:55:00,70.9,70.96,70.87,70.93,20551.64954029205,45.1734,45.2116,45.1543,45.1925,20551.6495
2007-02-15 09:30:00,70.86,71.01,70.72,71.0,19253.65062195781,45.1479,45.2435,45.0587,45.2371,19253.6506
2007-02-15 09:35:00,70.98,70.99,70.85,70.85,12871.822606814494,45.2244,45.2307,45.1415,45.1415,12871.8226
2007-02-15 09:40:00,70.83,70.87,70.8,70.87,5191.995673336939,45.1288,45.1543,45.1097,45.1543,5191.9957
2007-02-15 09:45:00,70.88,70.91,70.72,70.73,12114.656571119524,45.1606,45.1798,45.0587,45.0651,12114.6566
2007-02-15 09:50:00,70.73,70.85,70.72,70.79,7571.660356949702,45.0651,45.1415,45.0587,45.1033,7571.6604
2007-02-15 09:55:00,70.78,70.89,70.73,70.89,6165.494862087615,45.0969,45.167,45.0651,45.167,6165.4949
2007-02-15 10:00:00,70.92,70.92,70.81,70.81,8761.492698756085,45.1861,45.1861,45.116,45.116,8761.4927
2007-02-15 10:05:00,70.82,70.84,70.78,70.79,6165.494862087615,45.1224,45.1352,45.0969,45.1033,6165.4949
2007-02-15 10:10:00,70.78,70.87,70.77,70.86,12330.98972417523,45.0969,45.1543,45.0906,45.1479,12330.9897
2007-02-15 10:15:00,70.87,70.96,70.82,70.96,11032.990805840996,45.1543,45.2116,45.1224,45.2116,11032.9908
2007-02-15 10:20:00,70.96,70.96,70.87,70.9,6706.327744726879,45.2116,45.2116,45.1543,45.1734,6706.3277
2007-02-15 10:25:00,70.87,70.89,70.81,70.84,4867.49594375338,45.1543,45.167,45.116,45.1352,4867.4959
2007-02-15 10:30:00,70.84,70.91,70.81,70.9,7463.49378042185,45.1352,45.1798,45.116,45.1734,7463.4938
2007-02-15 10:35:00,70.89,70.89,70.83,70.84,10816.657652785289,45.167,45.167,45.1288,45.1352,10816.6577
2007-02-15 10:40:00,70.84,70.93,70.81,70.85,8653.32612222823,45.1352,45.1925,45.116,45.1415,8653.3261
2007-02-15 10:45:00,70.84,70.87,70.68,70.72,16333.153055705789,45.1352,45.1543,45.0332,45.0587,16333.1531
2007-02-15 10:50:00,70.73,70.77,70.7,70.71,8328.826392644673,45.0651,45.0906,45.046,45.0523,8328.8264
2007-02-15 10:55:00,70.71,70.78,70.68,70.72,8436.992969172525,45.0523,45.0969,45.0332,45.0587,8436.993
2007-02-15 11:00:00,70.72,70.84,70.72,70.75,14386.154678204435,45.0587,45.1352,45.0587,45.0778,14386.1547
2007-02-15 11:05:00,70.76,70.81,70.75,70.75,6598.161168199026,45.0842,45.116,45.0778,45.0778,6598.1612
2007-02-15 11:10:00,70.76,70.87,70.76,70.84,13088.1557598702,45.0842,45.1543,45.0842,45.1352,13088.1558
2007-02-15 11:15:00,70.84,70.89,70.83,70.85,8220.65981611682,45.1352,45.167,45.1288,45.1415,8220.6598
2007-02-15 11:20:00,70.86,70.89,70.86,70.88,3244.9972958355866,45.1479,45.167,45.1479,45.1606,3244.9973
2007-02-15 11:25:00,70.88,70.96,70.84,70.96,4542.9962141698215,45.1606,45.2116,45.1352,45.2116,4542.9962
2007-02-15 11:30:00,70.95,70.96,70.86,70.86,8112.493239588966,45.2052,45.2116,45.1479,45.1479,8112.4932
2007-02-15 11:35:00,70.89,70.92,70.86,70.91,12330.98972417523,45.167,45.1861,45.1479,45.1798,12330.9897
2007-02-15 11:40:00,70.9,70.9,70.77,70.77,24553.812871822607,45.1734,45.1734,45.0906,45.0906,24553.8129
2007-02-15 11:45:00,70.79,70.79,70.66,70.67,13196.322336398052,45.1033,45.1033,45.0205,45.0268,13196.3223
2007-02-15 11:50:00,70.67,70.68,70.63,70.64,12871.822606814494,45.0268,45.0332,45.0014,45.0077,12871.8226
2007-02-15 11:55:00,70.64,70.65,70.61,70.65,8869.659275283937,45.0077,45.0141,44.9886,45.0141,8869.6593
2007-02-15 12:00:00,70.64,70.64,70.57,70.6,14494.321254732287,45.0077,45.0077,44.9631,44.9822,14494.3213
2007-02-15 12:05:00,70.61,70.61,70.55,70.55,3569.4970254191453,44.9886,44.9886,44.9504,44.9504,3569.497
2007-02-15 12:10:00,70.56,70.57,70.5,70.51,8545.159545700379,44.9568,44.9631,44.9185,44.9249,8545.1595
2007-02-15 12:15:00,70.51,70.56,70.47,70.56,10275.824770146024,44.9249,44.9568,44.8994,44.9568,10275.8248
2007-02-15 12:20:00,70.58,70.59,70.56,70.58,3785.830178474851,44.9695,44.9759,44.9568,44.9695,3785.8302
2007-02-15 12:25:00,70.58,70.6,70.58,70.59,4218.496484586262,44.9695,44.9822,44.9695,44.9759,4218.4965
2007-02-15 12:30:00,70.6,70.61,70.59,70.59,6922.660897782585,44.9822,44.9886,44.9759,44.9759,6922.6609
2007-02-15 12:35:00,70.58,70.59,70.58,70.59,5083.829096809086,44.9695,44.9759,44.9695,44.9759,5083.8291
2007-02-15 12:40:00,70.59,70.62,70.59,70.62,6922.660897782585,44.9759,44.995,44.9759,44.995,6922.6609
2007-02-15 12:45:00,70.62,70.62,70.6,70.61,4759.329367225527,44.995,44.995,44.9822,44.9886,4759.3294
2007-02-15 12:50:00,70.6,70.64,70.6,70.64,4651.162790697675,44.9822,45.0077,44.9822,45.0077,4651.1628
2007-02-15 12:55:00,70.65,70.65,70.64,70.65,1406.1654948620876,45.0141,45.0141,45.0077,45.0141,1406.1655
2007-02-15 13:00:00,70.65,70.68,70.65,70.66,5624.66197944835,45.0141,45.0332,45.0141,45.0205,5624.662
2007-02-15 13:05:00,70.65,70.65,70.6,70.63,8004.326663061114,45.0141,45.0141,44.9822,45.0014,8004.3267
2007-02-15 13:10:00,70.63,70.63,70.59,70.59,1514.3320713899404,45.0014,45.0014,44.9759,44.9759,1514.3321
2007-02-15 13:15:00,70.6,70.6,70.59,70.59,1189.8323418063817,44.9822,44.9822,44.9759,44.9759,1189.8323
2007-02-15 13:20:00,70.59,70.59,70.59,70.59,2055.164954029205,44.9759,44.9759,44.9759,44.9759,2055.165
2007-02-15 13:25:00,70.59,70.59,70.57,70.59,4651.162790697675,44.9759,44.9759,44.9631,44.9759,4651.1628
2007-02-15 13:30:00,70.59,70.59,70.59,70.59,1730.6652244456463,44.9759,44.9759,44.9759,44.9759,1730.6652
2007-02-15 13:35:00,70.59,70.61,70.59,70.61,4326.663061114115,44.9759,44.9886,44.9759,44.9886,4326.6631
2007-02-15 13:40:00,70.6,70.61,70.59,70.59,6273.661438615468,44.9822,44.9886,44.9759,44.9759,6273.6614
2007-02-15 13:45:00,70.6,70.6,70.59,70.6,5083.829096809086,44.9822,44.9822,44.9759,44.9822,5083.8291
2007-02-15 13:50:00,70.6,70.62,70.59,70.62,6598.161168199026,44.9822,44.995,44.9759,44.995,6598.1612
2007-02-15 13:55:00,70.62,70.68,70.62,70.68,4326.663061114115,44.995,45.0332,44.995,45.0332,4326.6631
2007-02-15 14:00:00,70.68,70.68,70.64,70.67,4002.163331530557,45.0332,45.0332,45.0077,45.0268,4002.1633
2007-02-15 14:05:00,70.66,70.66,70.65,70.66,4867.49594375338,45.0205,45.0205,45.0141,45.0205,4867.4959
2007-02-15 14:10:00,70.67,70.72,70.67,70.72,4218.496484586262,45.0268,45.0587,45.0268,45.0587,4218.4965
2007-02-15 14:15:00,70.71,70.78,70.71,70.74,10383.991346673878,45.0523,45.0969,45.0523,45.0714,10383.9913
2007-02-15 14:20:00,70.73,70.75,70.73,70.73,5624.66197944835,45.0651,45.0778,45.0651,45.0651,5624.662
2007-02-15 14:25:00,70.73,70.75,70.72,70.75,4759.329367225527,45.0651,45.0778,45.0587,45.0778,4759.3294
2007-02-15 14:30:00,70.74,70.75,70.72,70.73,5191.995673336939,45.0714,45.0778,45.0587,45.0651,5191.9957
2007-02-15 14:35:00,70.73,70.73,70.69,70.69,4002.163331530557,45.0651,45.0651,45.0396,45.0396,4002.1633
2007-02-15 14:40:00,70.69,70.71,70.69,70.71,4326.663061114115,45.0396,45.0523,45.0396,45.0523,4326.6631
2007-02-15 14:45:00,70.7,70.72,70.68,70.72,11357.490535424551,45.046,45.0587,45.0332,45.0587,11357.4905
2007-02-15 14:50:00,70.7,70.72,70.7,70.72,3677.6636019469984,45.046,45.0587,45.046,45.0587,3677.6636
2007-02-15 14:55:00,70.72,70.75,70.72,70.72,9518.658734451054,45.0587,45.0778,45.0587,45.0587,9518.6587
2007-02-15 15:00:00,70.73,70.74,70.67,70.7,11357.490535424551,45.0651,45.0714,45.0268,45.046,11357.4905
2007-02-15 15:05:00,70.7,70.73,70.7,70.73,9951.325040562466,45.046,45.0651,45.046,45.0651,9951.325
2007-02-15 15:10:00,70.73,70.79,70.72,70.79,8545.159545700379,45.0651,45.1033,45.0587,45.1033,8545.1595
2007-02-15 15:15:00,70.79,70.8,70.74,70.76,7247.160627366144,45.1033,45.1097,45.0714,45.0842,7247.1606
2007-02-15 15:20:00,70.76,70.82,70.76,70.81,6381.828015143321,45.0842,45.1224,45.0842,45.116,6381.828
2007-02-15 15:25:00,70.82,70.82,70.8,70.82,5949.161709031909,45.1224,45.1224,45.1097,45.1224,5949.1617
2007-02-15 15:30:00,70.81,70.84,70.8,70.84,6706.327744726879,45.116,45.1352,45.1097,45.1352,6706.3277
2007-02-15 15:35:00,70.84,70.85,70.82,70.84,6489.994591671173,45.1352,45.1415,45.1224,45.1352,6489.9946
2007-02-15 15:40:00,70.84,70.85,70.82,70.84,6814.494321254732,45.1352,45.1415,45.1224,45.1352,6814.4943
2007-02-15 15:45:00,70.84,70.84,70.77,70.78,12655.489453758788,45.1352,45.1352,45.0906,45.0969,12655.4895
2007-02-15 15:50:00,70.78,70.8,70.74,70.75,12439.156300703082,45.0969,45.1097,45.0714,45.0778,12439.1563
2007-02-15 15:55:00,70.74,70.8,70.72,70.76,23472.14710654408,45.0714,45.1097,45.0587,45.0842,23472.1471
2007-02-16 09:30:00,70.51,70.75,70.51,70.64,108815.57598702,44.9249,45.0778,44.9249,45.0077,108815.576
2007-02-16 09:35:00,70.71,70.75,70.66,70.75,3461.3304488912927,45.0523,45.0778,45.0205,45.0778,3461.3304
2007-02-16 09:40:00,70.75,70.76,70.69,70.69,3785.830178474851,45.0778,45.0842,45.0396,45.0396,3785.8302
2007-02-16 09:45:00,70.69,70.69,70.57,70.62,10167.658193618172,45.0396,45.0396,44.9631,44.995,10167.6582
2007-02-16 09:50:00,70.63,70.67,70.54,70.54,8869.659275283937,45.0014,45.0268,44.944,44.944,8869.6593
2007-02-16 09:55:00,70.54,70.54,70.44,70.44,14926.9875608437,44.944,44.944,44.8803,44.8803,14926.9876
2007-02-16 10:00:00,70.43,70.43,70.26,70.31,17306.65224445646,44.8739,44.8739,44.7656,44.7975,17306.6522
2007-02-16 10:05:00,70.3,70.39,70.23,70.38,18280.15143320714,44.7911,44.8484,44.7465,44.8421,18280.1514
2007-02-16 10:10:00,70.38,70.45,70.31,70.42,15792.320173066522,44.8421,44.8867,44.7975,44.8676,15792.3202
2007-02-16 10:15:00,70.41,70.42,70.31,70.35,7571.660356949702,44.8612,44.8676,44.7975,44.823,7571.6604
2007-02-16 10:20:00,70.37,70.42,70.35,70.41,6598.161168199026,44.8357,44.8676,44.823,44.8612,6598.1612
2007-02-16 10:25:00,70.4,70.44,70.39,70.41,6706.327744726879,44.8548,44.8803,44.8484,44.8612,6706.3277
2007-02-16 10:30:00,70.4,70.4,70.3,70.36,9410.4921579232,44.8548,44.8548,44.7911,44.8293,9410.4922
2007-02-16 10:35:00,70.35,70.37,70.35,70.35,4326.663061114115,44.823,44.8357,44.823,44.823,4326.6631
2007-02-16 10:40:00,70.35,70.36,70.23,70.23,28339.64305029745,44.823,44.8293,44.7465,44.7465,28339.6431
2007-02-16 10:45:00,70.23,70.44,70.23,70.38,16224.986479177933,44.7465,44.8803,44.7465,44.8421,16224.9865
2007-02-16 10:50:00,70.39,70.39,70.33,70.38,8220.65981611682,44.8484,44.8484,44.8102,44.8421,8220.6598
2007-02-16 10:55:00,70.38,70.47,70.38,70.45,7679.826933477555,44.8421,44.8994,44.8421,44.8867,7679.8269
2007-02-16 11:00:00,70.42,70.56,70.38,70.53,19902.65008112493,44.8676,44.9568,44.8421,44.9376,19902.6501
2007-02-16 11:05:00,70.54,70.56,70.52,70.56,6706.327744726879,44.944,44.9568,44.9313,44.9568,6706.3277
2007-02-16 11:10:00,70.56,70.66,70.55,70.66,7896.160086533261,44.9568,45.0205,44.9504,45.0205,7896.1601
2007-02-16 11:15:00,70.66,70.66,70.59,70.59,1622.4986479177933,45.0205,45.0205,44.9759,44.9759,1622.4986
2007-02-16 11:20:00,70.59,70.65,70.59,70.65,6598.161168199026,44.9759,45.0141,44.9759,45.0141,6598.1612
2007-02-16 11:25:00,70.66,70.67,70.65,70.67,1081.6657652785289,45.0205,45.0268,45.0141,45.0268,1081.6658
2007-02-16 11:30:00,70.67,70.68,70.63,70.63,3136.830719307734,45.0268,45.0332,45.0014,45.0014,3136.8307
2007-02-16 11:35:00,70.67,70.71,70.64,70.67,13628.988642509465,45.0268,45.0523,45.0077,45.0268,13628.9886
2007-02-16 11:40:00,70.66,70.74,70.65,70.74,18063.81828015144,45.0205,45.0714,45.0141,45.0714,18063.8183
2007-02-16 11:45:00,70.73,70.73,70.72,70.73,1622.4986479177933,45.0651,45.0651,45.0587,45.0651,1622.4986
2007-02-16 11:50:00,70.73,70.73,70.72,70.72,2271.4981070849108,45.0651,45.0651,45.0587,45.0587,2271.4981
2007-02-16 11:55:00,70.72,70.73,70.72,70.72,4759.329367225527,45.0587,45.0651,45.0587,45.0587,4759.3294
2007-02-16 12:00:00,70.72,70.72,70.71,70.71,7463.49378042185,45.0587,45.0587,45.0523,45.0523,7463.4938
2007-02-16 12:05:00,70.71,70.71,70.7,70.7,540.8328826392644,45.0523,45.0523,45.046,45.046,540.8329
2007-02-16 12:10:00,70.7,70.72,70.7,70.71,30611.141157382368,45.046,45.0587,45.046,45.0523,30611.1412
2007-02-16 12:15:00,70.7,70.7,70.67,70.68,7571.660356949702,45.046,45.046,45.0268,45.0332,7571.6604
2007-02-16 12:20:00,70.7,70.7,70.68,70.7,2379.6646836127634,45.046,45.046,45.0332,45.046,2379.6647
2007-02-16 12:25:00,70.7,70.72,70.68,70.72,5732.828555976204,45.046,45.0587,45.0332,45.0587,5732.8286
2007-02-16 12:30:00,70.72,70.73,70.69,70.69,7355.327203893997,45.0587,45.0651,45.0396,45.0396,7355.3272
2007-02-16 12:35:00,70.69,70.69,70.66,70.68,3244.9972958355866,45.0396,45.0396,45.0205,45.0332,3244.9973
2007-02-16 12:40:00,70.68,70.74,70.68,70.74,34288.80475932937,45.0332,45.0714,45.0332,45.0714,34288.8048
2007-02-16 12:45:00,70.73,70.8,70.73,70.76,5840.995132504056,45.0651,45.1097,45.0651,45.0842,5840.9951
2007-02-16 12:50:00,70.76,70.78,70.76,70.78,3136.830719307734,45.0842,45.0969,45.0842,45.0969,3136.8307
2007-02-16 12:55:00,70.77,70.77,70.73,70.76,1406.1654948620876,45.0906,45.0906,45.0651,45.0842,1406.1655
2007-02-16 13:00:00,70.77,70.78,70.75,70.78,1622.4986479177933,45.0906,45.0969,45.0778,45.0969,1622.4986
2007-02-16 13:05:00,70.78,70.78,70.75,70.76,1297.9989183342348,45.0969,45.0969,45.0778,45.0842,1297.9989
2007-02-16 13:10:00,70.75,70.76,70.69,70.69,4867.49594375338,45.0778,45.0842,45.0396,45.0396,4867.4959
2007-02-16 13:15:00,70.7,70.73,70.7,70.73,2920.497566252028,45.046,45.0651,45.046,45.0651,2920.4976
2007-02-16 13:20:00,70.7,70.73,70.66,70.7,3785.830178474851,45.046,45.0651,45.0205,45.046,3785.8302
2007-02-16 13:25:00,70.7,70.74,70.69,70.72,6381.828015143321,45.046,45.0714,45.0396,45.0587,6381.828
2007-02-16 13:30:00,70.72,70.74,70.72,70.72,4759.329367225527,45.0587,45.0714,45.0587,45.0587,4759.3294
2007-02-16 13:35:00,70.72,70.72,70.66,70.66,3028.664142779881,45.0587,45.0587,45.0205,45.0205,3028.6641
2007-02-16 13:40:00,70.69,70.72,70.65,70.69,9518.658734451054,45.0396,45.0587,45.0141,45.0396,9518.6587
2007-02-16 13:45:00,70.69,70.79,70.65,70.79,13304.488912925906,45.0396,45.1033,45.0141,45.1033,13304.4889
2007-02-16 13:50:00,70.8,70.82,70.74,70.77,12547.322877230936,45.1097,45.1224,45.0714,45.0906,12547.3229
2007-02-16 13:55:00,70.75,70.75,70.72,70.73,1730.6652244456463,45.0778,45.0778,45.0587,45.0651,1730.6652
2007-02-16 14:00:00,70.74,70.74,70.74,70.74,973.499188750676,45.0714,45.0714,45.0714,45.0714,973.4992
2007-02-16 14:05:00,70.75,70.84,70.72,70.82,4867.49594375338,45.0778,45.1352,45.0587,45.1224,4867.4959
2007-02-16 14:10:00,70.83,70.83,70.81,70.81,1514.3320713899404,45.1288,45.1288,45.116,45.116,1514.3321
2007-02-16 14:15:00,70.79,70.82,70.77,70.79,2812.330989724175,45.1033,45.1224,45.0906,45.1033,2812.331
2007-02-16 14:20:00,70.79,70.81,70.74,70.74,10167.658193618172,45.1033,45.116,45.0714,45.0714,10167.6582
2007-02-16 14:25:00,70.74,70.77,70.58,70.77,83180.09734991887,45.0714,45.0906,44.9695,45.0906,83180.0973
2007-02-16 14:30:00,70.75,70.76,70.71,70.72,2487.8312601406165,45.0778,45.0842,45.0523,45.0587,2487.8313
2007-02-16 14:35:00,70.72,70.73,70.7,70.72,4002.163331530557,45.0587,45.0651,45.046,45.0587,4002.1633
2007-02-16 14:40:00,70.72,70.72,70.71,70.72,4975.662520281233,45.0587,45.0587,45.0523,45.0587,4975.6625
2007-02-16 14:45:00,70.72,70.72,70.69,70.7,5408.328826392644,45.0587,45.0587,45.0396,45.046,5408.3288
2007-02-16 14:50:00,70.7,70.7,70.67,70.68,1946.998377501352,45.046,45.046,45.0268,45.0332,1946.9984
2007-02-16 14:55:00,70.68,70.74,70.68,70.72,14926.9875608437,45.0332,45.0714,45.0332,45.0587,14926.9876
2007-02-16 15:00:00,70.73,70.73,70.68,70.71,8869.659275283937,45.0651,45.0651,45.0332,45.0523,8869.6593
2007-02-16 15:05:00,70.72,70.72,70.64,70.64,4542.9962141698215,45.0587,45.0587,45.0077,45.0077,4542.9962
2007-02-16 15:10:00,70.64,70.71,70.62,70.69,6273.661438615468,45.0077,45.0523,44.995,45.0396,6273.6614
2007-02-16 15:15:00,70.7,70.74,70.67,70.74,4002.163331530557,45.046,45.0714,45.0268,45.0714,4002.1633
2007-02-16 15:20:00,70.74,70.77,70.72,70.74,8004.326663061114,45.0714,45.0906,45.0587,45.0714,8004.3267
2007-02-16 15:25:00,70.76,70.84,70.72,70.83,4867.49594375338,45.0842,45.1352,45.0587,45.1288,4867.4959
2007-02-16 15:30:00,70.82,70.82,70.74,70.75,4110.32990805841,45.1224,45.1224,45.0714,45.0778,4110.3299
2007-02-16 15:35:00,70.79,70.79,70.73,70.76,3136.830719307734,45.1033,45.1033,45.0651,45.0842,3136.8307
2007-02-16 15:40:00,70.77,70.89,70.76,70.84,17739.318550567874,45.0906,45.167,45.0842,45.1352,17739.3186
2007-02-16 15:45:00,70.86,70.89,70.85,70.87,12439.156300703082,45.1479,45.167,45.1415,45.1543,12439.1563
2007-02-16 15:50:00,70.88,70.88,70.81,70.88,14169.821525148727,45.1606,45.1606,45.116,45.1606,14169.8215
2007-02-16 15:55:00,70.88,70.95,70.87,70.95,24661.97944835046,45.1606,45.2052,45.1543,45.2052,24661.9794
2007-02-20 09:30:00,70.89,70.89,70.89,70.89,216.3331530557058,45.167,45.167,45.167,45.167,216.3332
2007-02-20 09:35:00,71.15,71.15,70.91,71.04,46836.127636560304,45.3327,45.3327,45.1798,45.2626,46836.1276
2007-02-20 09:40:00,71.06,71.08,70.91,70.94,24337.4797187669,45.2753,45.2881,45.1798,45.1989,24337.4797
2007-02-20 09:45:00,70.95,71.07,70.91,71.06,14061.654948620877,45.2052,45.2817,45.1798,45.2753,14061.6549
2007-02-20 09:50:00,71.06,71.07,71.02,71.06,16765.819361817197,45.2753,45.2817,45.2498,45.2753,16765.8194
2007-02-20 09:55:00,71.06,71.15,71.02,71.05,17631.15197404002,45.2753,45.3327,45.2498,45.269,17631.152
2007-02-20 10:00:00,71.02,71.08,70.95,71.05,26176.3115197404,45.2498,45.2881,45.2052,45.269,26176.3115
2007-02-20 10:05:00,71.06,71.16,71.06,71.14,13628.988642509465,45.2753,45.339,45.2753,45.3263,13628.9886
2007-02-20 10:10:00,71.15,71.18,71.12,71.18,11141.157382368849,45.3327,45.3518,45.3136,45.3518,11141.1574
2007-02-20 10:15:00,71.18,71.24,71.11,71.24,48674.9594375338,45.3518,45.39,45.3072,45.39,48674.9594
2007-02-20 10:20:00,71.24,71.3,71.14,71.14,20767.98269334776,45.39,45.4282,45.3263,45.3263,20767.9827
2007-02-20 10:25:00,71.15,71.19,71.09,71.19,9518.658734451054,45.3327,45.3582,45.2944,45.3582,9518.6587
2007-02-20 10:30:00,71.19,71.2,71.0,71.01,10383.991346673878,45.3582,45.3645,45.2371,45.2435,10383.9913
2007-02-20 10:35:00,71.02,71.08,71.0,71.03,11357.490535424551,45.2498,45.2881,45.2371,45.2562,11357.4905
2007-02-20 10:40:00,71.0,71.06,70.98,70.99,12547.322877230936,45.2371,45.2753,45.2244,45.2307,12547.3229
2007-02-20 10:45:00,71.01,71.15,71.01,71.12,10492.15792320173,45.2435,45.3327,45.2435,45.3136,10492.1579
2007-02-20 10:50:00,71.09,71.2,71.09,71.13,6489.994591671173,45.2944,45.3645,45.2944,45.3199,6489.9946
2007-02-20 10:55:00,71.14,71.18,71.11,71.13,4651.162790697675,45.3263,45.3518,45.3072,45.3199,4651.1628
2007-02-20 11:00:00,71.13,71.33,71.13,71.33,11898.323418063816,45.3199,45.4474,45.3199,45.4474,11898.3234
2007-02-20 11:05:00,71.33,71.38,71.32,71.36,21957.815035154137,45.4474,45.4792,45.441,45.4665,21957.815
2007-02-20 11:10:00,71.37,71.41,71.33,71.41,7571.660356949702,45.4728,45.4983,45.4474,45.4983,7571.6604
2007-02-20 11:15:00,71.41,71.57,71.41,71.53,16224.986479177933,45.4983,45.6003,45.4983,45.5748,16224.9865
2007-02-20 11:20:00,71.55,71.55,71.43,71.44,14494.321254732287,45.5875,45.5875,45.5111,45.5174,14494.3213
2007-02-20 11:25:00,71.44,71.49,71.37,71.49,10924.824229313142,45.5174,45.5493,45.4728,45.5493,10924.8242
2007-02-20 11:30:00,71.49,71.63,71.49,71.58,13304.488912925906,45.5493,45.6385,45.5493,45.6066,13304.4889
2007-02-20 11:35:00,71.59,71.61,71.55,71.56,15359.65386695511,45.613,45.6258,45.5875,45.5939,15359.6539
2007-02-20 11:40:00,71.55,71.61,71.51,71.61,9302.32558139535,45.5875,45.6258,45.562,45.6258,9302.3256
2007-02-20 11:45:00,71.61,71.79,71.61,71.78,31909.1400757166,45.6258,45.7404,45.6258,45.7341,31909.1401
2007-02-20 11:50:00,71.78,71.82,71.72,71.81,24012.979989183343,45.7341,45.7596,45.6958,45.7532,24012.98
2007-02-20 11:55:00,71.82,71.82,71.72,71.73,11249.3239588967,45.7596,45.7596,45.6958,45.7022,11249.324
2007-02-20 12:00:00,71.74,71.91,71.71,71.88,18063.81828015144,45.7086,45.8169,45.6895,45.7978,18063.8183
2007-02-20 12:05:00,71.88,72.02,71.88,72.02,33098.972417522986,45.7978,45.887,45.7978,45.887,33098.9724
2007-02-20 12:10:00,72.02,72.06,71.94,71.95,34288.80475932937,45.887,45.9125,45.836,45.8424,34288.8048
2007-02-20 12:15:00,71.96,72.01,71.95,72.01,19469.98377501352,45.8488,45.8806,45.8424,45.8806,19469.9838
2007-02-20 12:20:00,72.0,72.11,71.99,72.07,36127.63656030287,45.8742,45.9443,45.8679,45.9188,36127.6366
2007-02-20 12:25:00,72.08,72.08,72.03,72.06,8869.659275283937,45.9252,45.9252,45.8934,45.9125,8869.6593
2007-02-20 12:30:00,72.06,72.11,72.06,72.07,24445.64629529475,45.9125,45.9443,45.9125,45.9188,24445.6463
2007-02-20 12:35:00,72.07,72.09,72.02,72.08,51270.95727420227,45.9188,45.9316,45.887,45.9252,51270.9573
2007-02-20 12:40:00,72.08,72.11,72.04,72.06,61222.282314764736,45.9252,45.9443,45.8997,45.9125,61222.2823
2007-02-20 12:45:00,72.06,72.13,72.06,72.09,35262.30394808004,45.9125,45.9571,45.9125,45.9316,35262.3039
2007-02-20 12:50:00,72.08,72.09,72.06,72.09,50621.95781503515,45.9252,45.9316,45.9125,45.9316,50621.9578
2007-02-20 12:55:00,72.08,72.09,72.06,72.06,3136.830719307734,45.9252,45.9316,45.9125,45.9125,3136.8307
2007-02-20 13:00:00,72.06,72.1,71.94,71.97,34937.80421849649,45.9125,45.938,45.836,45.8551,34937.8042
2007-02-20 13:05:00,71.94,71.98,71.94,71.95,8004.326663061114,45.836,45.8615,45.836,45.8424,8004.3267
2007-02-20 13:10:00,71.96,71.96,71.85,71.86,12547.322877230936,45.8488,45.8488,45.7787,45.785,12547.3229
2007-02-20 13:15:00,71.85,71.86,71.82,71.82,6814.494321254732,45.7787,45.785,45.7596,45.7596,6814.4943
2007-02-20 13:20:00,71.82,71.95,71.82,71.91,22282.314764737694,45.7596,45.8424,45.7596,45.8169,22282.3148
2007-02-20 13:25:00,71.91,71.91,71.84,71.84,7896.160086533261,45.8169,45.8169,45.7723,45.7723,7896.1601
2007-02-20 13:30:00,71.83,71.85,71.8,71.84,27798.8101676582,45.7659,45.7787,45.7468,45.7723,27798.8102
2007-02-20 13:35:00,71.83,71.87,71.78,71.78,16549.486208761493,45.7659,45.7914,45.7341,45.7341,16549.4862
2007-02-20 13:40:00,71.79,71.8,71.7,71.71,18171.98485667929,45.7404,45.7468,45.6831,45.6895,18171.9849
2007-02-20 13:45:00,71.7,71.72,71.59,71.63,66306.11141157382,45.6831,45.6958,45.613,45.6385,66306.1114
2007-02-20 13:50:00,71.6,71.68,71.6,71.65,17306.65224445646,45.6194,45.6704,45.6194,45.6512,17306.6522
2007-02-20 13:55:00,71.67,71.68,71.61,71.65,14602.48783126014,45.664,45.6704,45.6258,45.6512,14602.4878
2007-02-20 14:00:00,71.65,71.67,71.59,71.66,14061.654948620877,45.6512,45.664,45.613,45.6576,14061.6549
2007-02-20 14:05:00,71.65,71.66,71.63,71.64,11681.990265008111,45.6512,45.6576,45.6385,45.6449,11681.9903
2007-02-20 14:10:00,71.63,71.68,71.6,71.68,10816.657652785289,45.6385,45.6704,45.6194,45.6704,10816.6577
2007-02-20 14:15:00,71.68,71.7,71.68,71.69,9626.825310978908,45.6704,45.6831,45.6704,45.6767,9626.8253
2007-02-20 14:20:00,71.69,71.69,71.63,71.69,19902.65008112493,45.6767,45.6767,45.6385,45.6767,19902.6501
2007-02-20 14:25:00,71.69,71.8,71.68,71.8,27906.97674418605,45.6767,45.7468,45.6704,45.7468,27906.9767
2007-02-20 14:30:00,71.82,71.82,71.73,71.77,24337.4797187669,45.7596,45.7596,45.7022,45.7277,24337.4797
2007-02-20 14:35:00,71.77,71.77,71.72,71.74,8653.32612222823,45.7277,45.7277,45.6958,45.7086,8653.3261
2007-02-20 14:40:00,71.74,71.76,71.72,71.75,18929.15089237425,45.7086,45.7213,45.6958,45.715,18929.1509
2007-02-20 14:45:00,71.76,71.78,71.74,71.75,17847.485127095726,45.7213,45.7341,45.7086,45.715,17847.4851
2007-02-20 14:50:00,71.74,71.75,71.73,71.74,13304.488912925906,45.7086,45.715,45.7022,45.7086,13304.4889
2007-02-20 14:55:00,71.75,71.82,71.74,71.8,14061.654948620877,45.715,45.7596,45.7086,45.7468,14061.6549
2007-02-20 15:00:00,71.79,71.8,71.76,71.78,11790.156841535963,45.7404,45.7468,45.7213,45.7341,11790.1568
2007-02-20 15:05:00,71.79,71.79,71.74,71.78,10924.824229313142,45.7404,45.7404,45.7086,45.7341,10924.8242
2007-02-20 15:10:00,71.77,71.77,71.72,71.73,17631.15197404002,45.7277,45.7277,45.6958,45.7022,17631.152
2007-02-20 15:15:00,71.73,71.76,71.73,71.75,14061.654948620877,45.7022,45.7213,45.7022,45.715,14061.6549
2007-02-20 15:20:00,71.74,71.75,71.73,71.73,15575.987020010816,45.7086,45.715,45.7022,45.7022,15575.987
2007-02-20 15:25:00,71.74,71.75,71.72,71.74,20335.316387236344,45.7086,45.715,45.6958,45.7086,20335.3164
2007-02-20 15:30:00,71.75,71.75,71.73,71.74,20010.816657652784,45.715,45.715,45.7022,45.7086,20010.8167
2007-02-20 15:35:00,71.74,71.77,71.73,71.74,8545.159545700379,45.7086,45.7277,45.7022,45.7086,8545.1595
2007-02-20 15:40:00,71.74,71.77,71.74,71.76,11357.490535424551,45.7086,45.7277,45.7086,45.7213,11357.4905
2007-02-20 15:45:00,71.76,71.77,71.72,71.73,8977.82585181179,45.7213,45.7277,45.6958,45.7022,8977.8259
2007-02-20 15:50:00,71.73,71.73,71.69,71.69,17631.15197404002,45.7022,45.7022,45.6767,45.6767,17631.152
2007-02-20 15:55:00,71.69,71.69,71.66,71.68,71606.27366143861,45.6767,45.6767,45.6576,45.6704,71606.2737
2007-02-21 09:30:00,71.43,71.59,71.28,71.33,14710.654407787992,45.5111,45.613,45.4155,45.4474,14710.6544
2007-02-21 09:35:00,71.31,71.48,71.31,71.44,10059.491617090318,45.4346,45.5429,45.4346,45.5174,10059.4916
2007-02-21 09:40:00,71.44,71.49,71.23,71.33,8436.992969172525,45.5174,45.5493,45.3836,45.4474,8436.993
2007-02-21 09:45:00,71.34,71.34,71.2,71.33,7571.660356949702,45.4537,45.4537,45.3645,45.4474,7571.6604
2007-02-21 09:50:00,71.33,71.4,71.2,71.31,16982.152514872905,45.4474,45.492,45.3645,45.4346,16982.1525
2007-02-21 09:55:00,71.31,71.37,71.31,71.37,6706.327744726879,45.4346,45.4728,45.4346,45.4728,6706.3277
2007-02-21 10:00:00,71.38,71.52,71.3,71.38,23904.813412655487,45.4792,45.5684,45.4282,45.4792,23904.8134
2007-02-21 10:05:00,71.37,71.4,71.35,71.39,7787.993510005408,45.4728,45.492,45.4601,45.4856,7787.9935
2007-02-21 10:10:00,71.38,71.52,71.33,71.51,10275.824770146024,45.4792,45.5684,45.4474,45.562,10275.8248
2007-02-21 10:15:00,71.51,71.51,71.39,71.39,5516.495402920497,45.562,45.562,45.4856,45.4856,5516.4954
2007-02-21 10:20:00,71.38,71.38,71.29,71.29,4867.49594375338,45.4792,45.4792,45.4219,45.4219,4867.4959
2007-02-21 10:25:00,71.3,71.38,71.3,71.33,8436.992969172525,45.4282,45.4792,45.4282,45.4474,8436.993
2007-02-21 10:30:00,71.34,71.37,71.25,71.26,10383.991346673878,45.4537,45.4728,45.3964,45.4028,10383.9913
2007-02-21 10:35:00,71.27,71.27,71.13,71.14,10275.824770146024,45.4091,45.4091,45.3199,45.3263,10275.8248
2007-02-21 10:40:00,71.15,71.2,71.14,71.14,11681.990265008111,45.3327,45.3645,45.3263,45.3263,11681.9903
2007-02-21 10:45:00,71.15,71.17,71.08,71.15,15035.154137371552,45.3327,45.3454,45.2881,45.3327,15035.1541
2007-02-21 10:50:00,71.16,71.18,71.14,71.17,3569.4970254191453,45.339,45.3518,45.3263,45.3454,3569.497
2007-02-21 10:55:00,71.16,71.29,71.16,71.25,12547.322877230936,45.339,45.4219,45.339,45.3964,12547.3229
2007-02-21 11:00:00,71.24,71.25,71.17,71.18,4867.49594375338,45.39,45.3964,45.3454,45.3518,4867.4959
2007-02-21 11:05:00,71.17,71.21,71.14,71.19,9085.992428339645,45.3454,45.3709,45.3263,45.3582,9085.9924
2007-02-21 11:10:00,71.19,71.32,71.17,71.29,7138.994050838291,45.3582,45.441,45.3454,45.4219,7138.9941
2007-02-21 11:15:00,71.29,71.37,71.29,71.35,4326.663061114115,45.4219,45.4728,45.4219,45.4601,4326.6631
2007-02-21 11:20:00,71.34,71.36,71.3,71.3,11898.323418063816,45.4537,45.4665,45.4282,45.4282,11898.3234
2007-02-21 11:25:00,71.31,71.31,71.19,71.21,9734.99188750676,45.4346,45.4346,45.3582,45.3709,9734.9919
2007-02-21 11:30:00,71.22,71.22,71.19,71.2,13628.988642509465,45.3773,45.3773,45.3582,45.3645,13628.9886
2007-02-21 11:35:00,71.2,71.23,71.19,71.23,14926.9875608437,45.3645,45.3836,45.3582,45.3836,14926.9876
2007-02-21 11:40:00,71.24,71.25,71.18,71.2,7571.660356949702,45.39,45.3964,45.3518,45.3645,7571.6604
2007-02-21 11:45:00,71.2,71.2,71.15,71.19,9951.325040562466,45.3645,45.3645,45.3327,45.3582,9951.325
2007-02-21 11:50:00,71.19,71.19,71.15,71.19,6381.828015143321,45.3582,45.3582,45.3327,45.3582,6381.828
2007-02-21 11:55:00,71.18,71.19,71.15,71.16,9410.4921579232,45.3518,45.3582,45.3327,45.339,9410.4922
2007-02-21 12:00:00,71.16,71.19,71.14,71.14,4434.8296376419685,45.339,45.3582,45.3263,45.3263,4434.8296
2007-02-21 12:05:00,71.13,71.16,71.1,71.11,6057.328285559762,45.3199,45.339,45.3008,45.3072,6057.3283
2007-02-21 12:10:00,71.13,71.13,71.1,71.13,4759.329367225527,45.3199,45.3199,45.3008,45.3199,4759.3294
2007-02-21 12:15:00,71.14,71.31,71.14,71.3,11357.490535424551,45.3263,45.4346,45.3263,45.4282,11357.4905
2007-02-21 12:20:00,71.29,71.33,71.28,71.33,1297.9989183342348,45.4219,45.4474,45.4155,45.4474,1297.9989
2007-02-21 12:25:00,71.32,71.32,71.28,71.32,7138.994050838291,45.441,45.441,45.4155,45.441,7138.9941
2007-02-21 12:30:00,71.31,71.32,71.29,71.29,5083.829096809086,45.4346,45.441,45.4219,45.4219,5083.8291
2007-02-21 12:35:00,71.28,71.32,71.28,71.3,4759.329367225527,45.4155,45.441,45.4155,45.4282,4759.3294
2007-02-21 12:40:00,71.3,71.32,71.28,71.32,2595.997836668469,45.4282,45.441,45.4155,45.441,2595.9978
2007-02-21 12:45:00,71.32,71.33,71.32,71.33,648.9994591671174,45.441,45.4474,45.441,45.4474,648.9995
2007-02-21 12:50:00,71.33,71.4,71.33,71.34,7247.160627366144,45.4474,45.492,45.4474,45.4537,7247.1606
2007-02-21 12:55:00,71.36,71.4,71.36,71.38,4002.163331530557,45.4665,45.492,45.4665,45.4792,4002.1633
2007-02-21 13:00:00,71.37,71.37,71.32,71.33,3677.6636019469984,45.4728,45.4728,45.441,45.4474,3677.6636
2007-02-21 13:05:00,71.33,71.38,71.33,71.37,4651.162790697675,45.4474,45.4792,45.4474,45.4728,4651.1628
2007-02-21 13:10:00,71.37,71.37,71.31,71.33,4002.163331530557,45.4728,45.4728,45.4346,45.4474,4002.1633
2007-02-21 13:15:00,71.33,71.35,71.33,71.34,1622.4986479177933,45.4474,45.4601,45.4474,45.4537,1622.4986
2007-02-21 13:20:00,71.35,71.41,71.34,71.35,6598.161168199026,45.4601,45.4983,45.4537,45.4601,6598.1612
2007-02-21 13:25:00,71.35,71.38,71.34,71.35,3785.830178474851,45.4601,45.4792,45.4537,45.4601,3785.8302
2007-02-21 13:30:00,71.35,71.45,71.35,71.38,11790.156841535963,45.4601,45.5238,45.4601,45.4792,11790.1568
2007-02-21 13:35:00,71.39,71.39,71.33,71.33,7355.327203893997,45.4856,45.4856,45.4474,45.4474,7355.3272
2007-02-21 13:40:00,71.33,71.33,71.24,71.27,10816.657652785289,45.4474,45.4474,45.39,45.4091,10816.6577
2007-02-21 13:45:00,71.28,71.28,71.19,71.2,9518.658734451054,45.4155,45.4155,45.3582,45.3645,9518.6587
2007-02-21 13:50:00,71.2,71.28,71.2,71.27,6598.161168199026,45.3645,45.4155,45.3645,45.4091,6598.1612
2007-02-21 13:55:00,71.27,71.28,71.21,71.23,3353.16387236344,45.4091,45.4155,45.3709,45.3836,3353.1639
2007-02-21 14:00:00,71.24,71.28,71.16,71.28,15900.486749594374,45.39,45.4155,45.339,45.4155,15900.4867
2007-02-21 14:05:00,71.28,71.42,71.28,71.4,13196.322336398052,45.4155,45.5047,45.4155,45.492,13196.3223
2007-02-21 14:10:00,71.4,71.45,71.36,71.42,8328.826392644673,45.492,45.5238,45.4665,45.5047,8328.8264
2007-02-21 14:15:00,71.43,71.46,71.35,71.35,10924.824229313142,45.5111,45.5302,45.4601,45.4601,10924.8242
2007-02-21 14:20:00,71.34,71.45,71.34,71.41,4975.662520281233,45.4537,45.5238,45.4537,45.4983,4975.6625
2007-02-21 14:25:00,71.4,71.43,71.34,71.4,5408.328826392644,45.492,45.5111,45.4537,45.492,5408.3288
2007-02-21 14:30:00,71.4,71.43,71.34,71.4,6057.328285559762,45.492,45.5111,45.4537,45.492,6057.3283
2007-02-21 14:35:00,71.4,71.42,71.34,71.34,8112.493239588966,45.492,45.5047,45.4537,45.4537,8112.4932
2007-02-21 14:40:00,71.34,71.39,71.33,71.39,5516.495402920497,45.4537,45.4856,45.4474,45.4856,5516.4954
2007-02-21 14:45:00,71.38,71.44,71.36,71.42,6922.660897782585,45.4792,45.5174,45.4665,45.5047,6922.6609
2007-02-21 14:50:00,71.38,71.46,71.38,71.45,5949.161709031909,45.4792,45.5302,45.4792,45.5238,5949.1617
2007-02-21 14:55:00,71.45,71.48,71.45,71.47,7247.160627366144,45.5238,45.5429,45.5238,45.5366,7247.1606
2007-02-21 15:00:00,71.47,71.47,71.36,71.38,6273.661438615468,45.5366,45.5366,45.4665,45.4792,6273.6614
2007-02-21 15:05:00,71.38,71.41,71.38,71.41,7571.660356949702,45.4792,45.4983,45.4792,45.4983,7571.6604
2007-02-21 15:10:00,71.41,71.5,71.41,71.42,12763.656030286642,45.4983,45.5557,45.4983,45.5047,12763.656
2007-02-21 15:15:00,71.42,71.45,71.4,71.43,6057.328285559762,45.5047,45.5238,45.492,45.5111,6057.3283
2007-02-21 15:20:00,71.42,71.44,71.39,71.42,6165.494862087615,45.5047,45.5174,45.4856,45.5047,6165.4949
2007-02-21 15:25:00,71.41,71.43,71.38,71.38,10059.491617090318,45.4983,45.5111,45.4792,45.4792,10059.4916
2007-02-21 15:30:00,71.38,71.47,71.38,71.42,19361.817198485667,45.4792,45.5366,45.4792,45.5047,19361.8172
2007-02-21 15:35:00,71.43,71.49,71.4,71.41,14277.98810167658,45.5111,45.5493,45.492,45.4983,14277.9881
2007-02-21 15:40:00,71.42,71.44,71.33,71.36,14494.321254732287,45.5047,45.5174,45.4474,45.4665,14494.3213
2007-02-21 15:45:00,71.35,71.37,71.33,71.35,11032.990805840996,45.4601,45.4728,45.4474,45.4601,11032.9908
2007-02-21 15:50:00,71.34,71.37,71.33,71.35,26068.14494321255,45.4537,45.4728,45.4474,45.4601,26068.1449
2007-02-21 15:55:00,71.34,71.35,71.32,71.34,36668.46944294213,45.4537,45.4601,45.441,45.4537,36668.4694
2007-02-22 09:30:00,71.33,71.45,71.2,71.35,10383.991346673878,45.4474,45.5238,45.3645,45.4601,10383.9913
2007-02-22 09:35:00,71.36,71.44,71.3,71.41,4975.662520281233,45.4665,45.5174,45.4282,45.4983,4975.6625
2007-02-22 09:40:00,71.42,71.42,71.23,71.41,6706.327744726879,45.5047,45.5047,45.3836,45.4983,6706.3277
2007-02-22 09:45:00,71.41,71.5,71.41,71.5,7247.160627366144,45.4983,45.5557,45.4983,45.5557,7247.1606
2007-02-22 09:50:00,71.51,71.6,71.5,71.52,10816.657652785289,45.562,45.6194,45.5557,45.5684,10816.6577
2007-02-22 09:55:00,71.53,71.53,71.49,71.51,4867.49594375338,45.5748,45.5748,45.5493,45.562,4867.4959
2007-02-22 10:00:00,71.51,71.53,71.4,71.42,12979.989183342346,45.562,45.5748,45.492,45.5047,12979.9892
2007-02-22 10:05:00,71.43,71.49,71.33,71.37,11141.157382368849,45.5111,45.5493,45.4474,45.4728,11141.1574
2007-02-22 10:10:00,71.38,71.38,71.23,71.24,15792.320173066522,45.4792,45.4792,45.3836,45.39,15792.3202
2007-02-22 10:15:00,71.24,71.24,71.13,71.24,16982.152514872905,45.39,45.39,45.3199,45.39,16982.1525
2007-02-22 10:20:00,71.27,71.33,71.24,71.24,8436.992969172525,45.4091,45.4474,45.39,45.39,8436.993
2007-02-22 10:25:00,71.23,71.25,71.17,71.21,8653.32612222823,45.3836,45.3964,45.3454,45.3709,8653.3261
2007-02-22 10:30:00,71.21,71.21,70.98,71.0,8761.492698756085,45.3709,45.3709,45.2244,45.2371,8761.4927
2007-02-22 10:35:00,71.0,71.08,71.0,71.04,11465.657111952409,45.2371,45.2881,45.2371,45.2626,11465.6571
2007-02-22 10:40:00,71.04,71.08,71.04,71.05,20118.98323418064,45.2626,45.2881,45.2626,45.269,20118.9832
2007-02-22 10:45:00,71.04,71.05,70.98,70.98,10816.657652785289,45.2626,45.269,45.2244,45.2244,10816.6577
2007-02-22 10:50:00,70.99,71.04,70.99,71.04,19145.484045429963,45.2307,45.2626,45.2307,45.2626,19145.484
2007-02-22 10:55:00,71.03,71.1,71.03,71.08,12871.822606814494,45.2562,45.3008,45.2562,45.2881,12871.8226
2007-02-22 11:00:00,71.08,71.08,70.93,70.93,13520.82206598161,45.2881,45.2881,45.1925,45.1925,13520.8221
2007-02-22 11:05:00,70.93,70.93,70.88,70.91,8545.159545700379,45.1925,45.1925,45.1606,45.1798,8545.1595
2007-02-22 11:10:00,70.92,70.93,70.82,70.82,12871.822606814494,45.1861,45.1925,45.1224,45.1224,12871.8226
2007-02-22 11:15:00,70.83,70.84,70.62,70.67,21416.98215251488,45.1288,45.1352,44.995,45.0268,21416.9822
2007-02-22 11:20:00,70.63,70.64,70.45,70.48,15251.487290427258,45.0014,45.0077,44.8867,44.9058,15251.4873
2007-02-22 11:25:00,70.47,70.5,70.45,70.48,12979.989183342346,44.8994,44.9185,44.8867,44.9058,12979.9892
2007-02-22 11:30:00,70.47,70.48,70.35,70.37,28880.475932936723,44.8994,44.9058,44.823,44.8357,28880.4759
2007-02-22 11:35:00,70.37,70.49,70.35,70.48,30394.808004326664,44.8357,44.9122,44.823,44.9058,30394.808
2007-02-22 11:40:00,70.48,70.54,70.47,70.48,15251.487290427258,44.9058,44.944,44.8994,44.9058,15251.4873
2007-02-22 11:45:00,70.49,70.52,70.43,70.47,19794.48350459708,44.9122,44.9313,44.8739,44.8994,19794.4835
2007-02-22 11:50:00,70.47,70.57,70.45,70.55,12871.822606814494,44.8994,44.9631,44.8867,44.9504,12871.8226
2007-02-22 11:55:00,70.56,70.66,70.5,70.65,7679.826933477555,44.9568,45.0205,44.9185,45.0141,7679.8269
2007-02-22 12:00:00,70.64,70.68,70.59,70.63,8761.492698756085,45.0077,45.0332,44.9759,45.0014,8761.4927
2007-02-22 12:05:00,70.67,70.67,70.64,70.67,3461.3304488912927,45.0268,45.0268,45.0077,45.0268,3461.3304
2007-02-22 12:10:00,70.67,70.69,70.65,70.68,9085.992428339645,45.0268,45.0396,45.0141,45.0332,9085.9924
2007-02-22 12:15:00,70.68,70.69,70.66,70.68,9194.159004867495,45.0332,45.0396,45.0205,45.0332,9194.159
2007-02-22 12:20:00,70.68,70.68,70.47,70.51,25202.812330989724,45.0332,45.0332,44.8994,44.9249,25202.8123
2007-02-22 12:25:00,70.5,70.53,70.43,70.45,21741.48188209843,44.9185,44.9376,44.8739,44.8867,21741.4819
2007-02-22 12:30:00,70.45,70.47,70.42,70.42,15143.320713899404,44.8867,44.8994,44.8676,44.8676,15143.3207
2007-02-22 12:35:00,70.44,70.48,70.42,70.45,16441.31963223364,44.8803,44.9058,44.8676,44.8867,16441.3196
2007-02-22 12:40:00,70.46,70.47,70.4,70.41,21525.148729042725,44.893,44.8994,44.8548,44.8612,21525.1487
2007-02-22 12:45:00,70.42,70.45,70.4,70.44,13304.488912925906,44.8676,44.8867,44.8548,44.8803,13304.4889
2007-02-22 12:50:00,70.44,70.49,70.43,70.49,13628.988642509465,44.8803,44.9122,44.8739,44.9122,13628.9886
2007-02-22 12:55:00,70.49,70.49,70.45,70.45,21200.648999459165,44.9122,44.9122,44.8867,44.8867,21200.649
2007-02-22 13:00:00,70.45,70.46,70.43,70.43,17414.818820984314,44.8867,44.893,44.8739,44.8739,17414.8188
2007-02-22 13:05:00,70.44,70.47,70.43,70.46,13412.655489453758,44.8803,44.8994,44.8739,44.893,13412.6555
2007-02-22 13:10:00,70.45,70.53,70.45,70.51,15467.820443482964,44.8867,44.9376,44.8867,44.9249,15467.8204
2007-02-22 13:15:00,70.51,70.6,70.51,70.59,17955.65170362358,44.9249,44.9822,44.9249,44.9759,17955.6517
2007-02-22 13:20:00,70.58,70.72,70.58,70.69,28555.97620335316,44.9695,45.0587,44.9695,45.0396,28555.9762
2007-02-22 13:25:00,70.69,70.7,70.61,70.61,12330.98972417523,45.0396,45.046,44.9886,44.9886,12330.9897
2007-02-22 13:30:00,70.63,70.71,70.62,70.69,9194.159004867495,45.0014,45.0523,44.995,45.0396,9194.159
2007-02-22 13:35:00,70.69,70.72,70.69,70.72,2379.6646836127634,45.0396,45.0587,45.0396,45.0587,2379.6647
2007-02-22 13:40:00,70.72,70.72,70.61,70.62,6814.494321254732,45.0587,45.0587,44.9886,44.995,6814.4943
2007-02-22 13:45:00,70.63,70.68,70.61,70.65,8220.65981611682,45.0014,45.0332,44.9886,45.0141,8220.6598
2007-02-22 13:50:00,70.66,70.66,70.6,70.62,11898.323418063816,45.0205,45.0205,44.9822,44.995,11898.3234
2007-02-22 13:55:00,70.62,70.62,70.55,70.55,8004.326663061114,44.995,44.995,44.9504,44.9504,8004.3267
2007-02-22 14:00:00,70.55,70.59,70.53,70.54,9734.99188750676,44.9504,44.9759,44.9376,44.944,9734.9919
2007-02-22 14:05:00,70.54,70.62,70.54,70.61,4975.662520281233,44.944,44.995,44.944,44.9886,4975.6625
2007-02-22 14:10:00,70.62,70.65,70.57,70.57,11141.157382368849,44.995,45.0141,44.9631,44.9631,11141.1574
2007-02-22 14:15:00,70.57,70.58,70.46,70.47,15143.320713899404,44.9631,44.9695,44.893,44.8994,15143.3207
2007-02-22 14:20:00,70.47,70.47,70.45,70.45,16441.31963223364,44.8994,44.8994,44.8867,44.8867,16441.3196
2007-02-22 14:25:00,70.44,70.46,70.4,70.43,11790.156841535963,44.8803,44.893,44.8548,44.8739,11790.1568
2007-02-22 14:30:00,70.44,70.47,70.28,70.28,17847.485127095726,44.8803,44.8994,44.7784,44.7784,17847.4851
2007-02-22 14:35:00,70.29,70.29,70.26,70.28,18820.984315846403,44.7847,44.7847,44.7656,44.7784,18820.9843
2007-02-22 14:40:00,70.28,70.28,70.24,70.24,28015.14332071389,44.7784,44.7784,44.7529,44.7529,28015.1433
2007-02-22 14:45:00,70.24,70.25,70.16,70.24,24121.146565711195,44.7529,44.7592,44.7019,44.7529,24121.1466
2007-02-22 14:50:00,70.24,70.29,70.22,70.22,13953.488372093025,44.7529,44.7847,44.7401,44.7401,13953.4884
2007-02-22 14:55:00,70.23,70.27,70.17,70.17,15792.320173066522,44.7465,44.772,44.7083,44.7083,15792.3202
2007-02-22 15:00:00,70.17,70.21,70.16,70.21,18820.984315846403,44.7083,44.7338,44.7019,44.7338,18820.9843
2007-02-22 15:05:00,70.21,70.27,70.21,70.24,19361.817198485667,44.7338,44.772,44.7338,44.7529,19361.8172
2007-02-22 15:10:00,70.23,70.32,70.23,70.31,19902.65008112493,44.7465,44.8038,44.7465,44.7975,19902.6501
2007-02-22 15:15:00,70.31,70.31,70.22,70.23,19361.817198485667,44.7975,44.7975,44.7401,44.7465,19361.8172
2007-02-22 15:20:00,70.23,70.23,70.22,70.23,13088.1557598702,44.7465,44.7465,44.7401,44.7465,13088.1558
2007-02-22 15:25:00,70.23,70.28,70.22,70.24,21849.648458626285,44.7465,44.7784,44.7401,44.7529,21849.6485
2007-02-22 15:30:00,70.25,70.3,70.24,70.3,30827.474310438072,44.7592,44.7911,44.7529,44.7911,30827.4743
2007-02-22 15:35:00,70.3,70.35,70.29,70.34,24770.14602487831,44.7911,44.823,44.7847,44.8166,24770.146
2007-02-22 15:40:00,70.34,70.34,70.31,70.32,16224.986479177933,44.8166,44.8166,44.7975,44.8038,16224.9865
2007-02-22 15:45:00,70.31,70.36,70.31,70.35,22174.14818820984,44.7975,44.8293,44.7975,44.823,22174.1482
2007-02-22 15:50:00,70.36,70.47,70.35,70.47,27149.81070849108,44.8293,44.8994,44.823,44.8994,27149.8107
2007-02-22 15:55:00,70.46,70.47,70.38,70.43,40129.79989183342,44.893,44.8994,44.8421,44.8739,40129.7999
2007-02-23 09:30:00,71.97,72.11,71.56,71.86,121687.3985938345,45.8551,45.9443,45.5939,45.785,121687.3986
2007-02-23 09:35:00,71.87,72.11,71.74,71.91,40995.13250405624,45.7914,45.9443,45.7086,45.8169,40995.1325
2007-02-23 09:40:00,71.91,71.91,71.65,71.75,25851.81179015684,45.8169,45.8169,45.6512,45.715,25851.8118
2007-02-23 09:45:00,71.75,71.89,71.71,71.71,25743.645213628988,45.715,45.8042,45.6895,45.6895,25743.6452
2007-02-23 09:50:00,71.71,71.86,71.67,71.85,20227.14981070849,45.6895,45.785,45.664,45.7787,20227.1498
2007-02-23 09:55:00,71.82,71.96,71.82,71.87,19794.48350459708,45.7596,45.8488,45.7596,45.7914,19794.4835
2007-02-23 10:00:00,71.85,71.94,71.79,71.84,16657.652785289345,45.7787,45.836,45.7404,45.7723,16657.6528
2007-02-23 10:05:00,71.83,71.95,71.73,71.75,17739.318550567874,45.7659,45.8424,45.7022,45.715,17739.3186
2007-02-23 10:10:00,71.75,71.8,71.61,71.62,24986.47917793402,45.715,45.7468,45.6258,45.6321,24986.4792
2007-02-23 10:15:00,71.62,71.75,71.62,71.7,27149.81070849108,45.6321,45.715,45.6321,45.6831,27149.8107
2007-02-23 10:20:00,71.7,71.72,71.54,71.65,27041.64413196322,45.6831,45.6958,45.5812,45.6512,27041.6441
2007-02-23 10:25:00,71.65,71.67,71.49,71.49,30502.97458085452,45.6512,45.664,45.5493,45.5493,30502.9746
2007-02-23 10:30:00,71.5,71.51,71.45,71.49,23147.64737696052,45.5557,45.562,45.5238,45.5493,23147.6474
2007-02-23 10:35:00,71.48,71.55,71.45,71.48,18171.98485667929,45.5429,45.5875,45.5238,45.5429,18171.9849
2007-02-23 10:40:00,71.48,71.49,71.4,71.44,31043.80746349378,45.5429,45.5493,45.492,45.5174,31043.8075
2007-02-23 10:45:00,71.44,71.44,71.34,71.38,24445.64629529475,45.5174,45.5174,45.4537,45.4792,24445.6463
2007-02-23 10:50:00,71.38,71.45,71.37,71.44,15143.320713899404,45.4792,45.5238,45.4728,45.5174,15143.3207
2007-02-23 10:55:00,71.44,71.57,71.44,71.55,23904.813412655487,45.5174,45.6003,45.5174,45.5875,23904.8134
2007-02-23 11:00:00,71.57,71.65,71.56,71.63,21525.148729042725,45.6003,45.6512,45.5939,45.6385,21525.1487
2007-02-23 11:05:00,71.64,71.69,71.63,71.68,18388.31800973499,45.6449,45.6767,45.6385,45.6704,18388.318
2007-02-23 11:10:00,71.68,71.73,71.63,71.72,18929.15089237425,45.6704,45.7022,45.6385,45.6958,18929.1509
2007-02-23 11:15:00,71.72,71.83,71.69,71.82,29853.9751216874,45.6958,45.7659,45.6767,45.7596,29853.9751
2007-02-23 11:20:00,71.82,71.88,71.82,71.87,10708.491076257436,45.7596,45.7978,45.7596,45.7914,10708.4911
2007-02-23 11:25:00,71.85,71.91,71.85,71.91,17306.65224445646,45.7787,45.8169,45.7787,45.8169,17306.6522
2007-02-23 11:30:00,71.91,71.97,71.87,71.97,8761.492698756085,45.8169,45.8551,45.7914,45.8551,8761.4927
2007-02-23 11:35:00,71.95,72.06,71.95,72.06,15467.820443482964,45.8424,45.9125,45.8424,45.9125,15467.8204
2007-02-23 11:40:00,72.05,72.06,72.01,72.02,6489.994591671173,45.9061,45.9125,45.8806,45.887,6489.9946
2007-02-23 11:45:00,72.03,72.09,72.02,72.05,15359.65386695511,45.8934,45.9316,45.887,45.9061,15359.6539
2007-02-23 11:50:00,72.05,72.11,72.05,72.1,11465.657111952409,45.9061,45.9443,45.9061,45.938,11465.6571
2007-02-23 11:55:00,72.08,72.11,72.08,72.11,7896.160086533261,45.9252,45.9443,45.9252,45.9443,7896.1601
2007-02-23 12:00:00,72.09,72.1,72.07,72.09,9734.99188750676,45.9316,45.938,45.9188,45.9316,9734.9919
2007-02-23 12:05:00,72.08,72.09,71.94,72.01,13088.1557598702,45.9252,45.9316,45.836,45.8806,13088.1558
2007-02-23 12:10:00,72.01,72.05,71.97,72.0,11357.490535424551,45.8806,45.9061,45.8551,45.8742,11357.4905
2007-02-23 12:15:00,72.0,72.06,72.0,72.05,5083.829096809086,45.8742,45.9125,45.8742,45.9061,5083.8291
2007-02-23 12:20:00,72.06,72.09,72.05,72.07,10383.991346673878,45.9125,45.9316,45.9061,45.9188,10383.9913
2007-02-23 12:25:00,72.07,72.11,72.06,72.09,6598.161168199026,45.9188,45.9443,45.9125,45.9316,6598.1612
2007-02-23 12:30:00,72.07,72.1,72.05,72.08,12763.656030286642,45.9188,45.938,45.9061,45.9252,12763.656
2007-02-23 12:35:00,72.07,72.08,72.05,72.06,9302.32558139535,45.9188,45.9252,45.9061,45.9125,9302.3256
2007-02-23 12:40:00,72.04,72.06,72.01,72.02,8004.326663061114,45.8997,45.9125,45.8806,45.887,8004.3267
2007-02-23 12:45:00,71.98,72.03,71.89,71.95,28772.30935640887,45.8615,45.8934,45.8042,45.8424,28772.3094
2007-02-23 12:50:00,71.93,71.95,71.89,71.91,19145.484045429963,45.8296,45.8424,45.8042,45.8169,19145.484
2007-02-23 12:55:00,71.91,72.0,71.91,71.98,21308.81557598702,45.8169,45.8742,45.8169,45.8615,21308.8156
2007-02-23 13:00:00,71.99,72.01,71.99,72.0,5408.328826392644,45.8679,45.8806,45.8679,45.8742,5408.3288
2007-02-23 13:05:00,72.0,72.02,71.94,71.99,10167.658193618172,45.8742,45.887,45.836,45.8679,10167.6582
2007-02-23 13:10:00,71.99,72.02,71.99,72.02,8436.992969172525,45.8679,45.887,45.8679,45.887,8436.993
2007-02-23 13:15:00,72.02,72.02,71.93,71.93,13412.655489453758,45.887,45.887,45.8296,45.8296,13412.6555
2007-02-23 13:20:00,71.92,72.01,71.89,71.98,24553.812871822607,45.8233,45.8806,45.8042,45.8615,24553.8129
2007-02-23 13:25:00,71.98,72.01,71.97,72.01,14818.820984315846,45.8615,45.8806,45.8551,45.8806,14818.821
2007-02-23 13:30:00,72.0,72.0,71.96,71.96,4651.162790697675,45.8742,45.8742,45.8488,45.8488,4651.1628
2007-02-23 13:35:00,71.95,71.95,71.89,71.9,9626.825310978908,45.8424,45.8424,45.8042,45.8105,9626.8253
2007-02-23 13:40:00,71.9,71.97,71.9,71.93,10600.324499729582,45.8105,45.8551,45.8105,45.8296,10600.3245
2007-02-23 13:45:00,71.93,71.95,71.91,71.93,7138.994050838291,45.8296,45.8424,45.8169,45.8296,7138.9941
2007-02-23 13:50:00,71.93,71.94,71.89,71.92,10167.658193618172,45.8296,45.836,45.8042,45.8233,10167.6582
2007-02-23 13:55:00,71.93,71.93,71.84,71.85,11573.82368848026,45.8296,45.8296,45.7723,45.7787,11573.8237
2007-02-23 14:00:00,71.85,71.93,71.82,71.9,13953.488372093025,45.7787,45.8296,45.7596,45.8105,13953.4884
2007-02-23 14:05:00,71.89,71.94,71.89,71.91,12006.489994591671,45.8042,45.836,45.8042,45.8169,12006.49
2007-02-23 14:10:00,71.91,71.97,71.91,71.92,12763.656030286642,45.8169,45.8551,45.8169,45.8233,12763.656
2007-02-23 14:15:00,71.92,71.95,71.89,71.93,24986.47917793402,45.8233,45.8424,45.8042,45.8296,24986.4792
2007-02-23 14:20:00,71.93,71.96,71.87,71.9,19469.98377501352,45.8296,45.8488,45.7914,45.8105,19469.9838
2007-02-23 14:25:00,71.9,71.9,71.84,71.84,19253.65062195781,45.8105,45.8105,45.7723,45.7723,19253.6506
2007-02-23 14:30:00,71.86,71.91,71.82,71.86,34937.80421849649,45.785,45.8169,45.7596,45.785,34937.8042
2007-02-23 14:35:00,71.87,71.92,71.74,71.76,55705.78691184424,45.7914,45.8233,45.7086,45.7213,55705.7869
2007-02-23 14:40:00,71.74,71.8,71.72,71.75,28015.14332071389,45.7086,45.7468,45.6958,45.715,28015.1433
2007-02-23 14:45:00,71.75,71.8,71.66,71.76,26608.977825851813,45.715,45.7468,45.6576,45.7213,26608.9778
2007-02-23 14:50:00,71.76,71.88,71.74,71.86,10924.824229313142,45.7213,45.7978,45.7086,45.785,10924.8242
2007-02-23 14:55:00,71.85,71.93,71.85,71.91,13953.488372093025,45.7787,45.8296,45.7787,45.8169,13953.4884
2007-02-23 15:00:00,71.92,71.92,71.84,71.9,16116.81990265008,45.8233,45.8233,45.7723,45.8105,16116.8199
2007-02-23 15:05:00,71.88,71.94,71.88,71.9,13088.1557598702,45.7978,45.836,45.7978,45.8105,13088.1558
2007-02-23 15:10:00,71.88,71.96,71.87,71.94,22065.98161168199,45.7978,45.8488,45.7914,45.836,22065.9816
2007-02-23 15:15:00,71.92,71.95,71.91,71.94,18496.484586262843,45.8233,45.8424,45.8169,45.836,18496.4846
2007-02-23 15:20:00,71.94,71.94,71.86,71.92,24337.4797187669,45.836,45.836,45.785,45.8233,24337.4797
2007-02-23 15:25:00,71.91,71.95,71.87,71.89,39697.13358572201,45.8169,45.8424,45.7914,45.8042,39697.1336
2007-02-23 15:30:00,71.88,71.94,71.88,71.94,16008.653326122228,45.7978,45.836,45.7978,45.836,16008.6533
2007-02-23 15:35:00,71.94,71.94,71.84,71.88,19578.15035154137,45.836,45.836,45.7723,45.7978,19578.1504
2007-02-23 15:40:00,71.88,71.92,71.88,71.92,18388.31800973499,45.7978,45.8233,45.7978,45.8233,18388.318
2007-02-23 15:45:00,71.92,71.93,71.9,71.91,24121.146565711195,45.8233,45.8296,45.8105,45.8169,24121.1466
2007-02-23 15:50:00,71.9,71.91,71.89,71.9,19037.317468902107,45.8105,45.8169,45.8042,45.8105,19037.3175
2007-02-23 15:55:00,71.9,71.9,71.75,71.78,72255.27312060574,45.8105,45.8105,45.715,45.7341,72255.2731
2007-02-26 09:30:00,71.81,72.48,71.81,72.31,35911.30340724716,45.7532,46.1801,45.7532,46.0718,35911.3034
2007-02-26 09:35:00,72.31,72.35,72.13,72.25,23363.980530016222,46.0718,46.0972,45.9571,46.0335,23363.9805
2007-02-26 09:40:00,72.24,72.43,72.23,72.32,17955.65170362358,46.0272,46.1482,46.0208,46.0781,17955.6517
2007-02-26 09:45:00,72.33,72.42,72.28,72.41,20335.316387236344,46.0845,46.1418,46.0526,46.1355,20335.3164
2007-02-26 09:50:00,72.4,72.55,72.31,72.39,27257.97728501893,46.1291,46.2247,46.0718,46.1227,27257.9773
2007-02-26 09:55:00,72.41,72.54,72.39,72.48,28988.64250946457,46.1355,46.2183,46.1227,46.1801,28988.6425
2007-02-26 10:00:00,72.47,72.48,72.3,72.3,20767.98269334776,46.1737,46.1801,46.0654,46.0654,20767.9827
2007-02-26 10:05:00,72.3,72.3,72.14,72.18,46727.961060032445,46.0654,46.0654,45.9634,45.9889,46727.9611
2007-02-26 10:10:00,72.18,72.25,72.11,72.16,39048.13412655489,45.9889,46.0335,45.9443,45.9762,39048.1341
2007-02-26 10:15:00,72.16,72.19,72.14,72.18,19794.48350459708,45.9762,45.9953,45.9634,45.9889,19794.4835
2007-02-26 10:20:00,72.17,72.28,72.17,72.24,34396.97133585722,45.9826,46.0526,45.9826,46.0272,34396.9713
2007-02-26 10:25:00,72.24,72.36,72.15,72.18,44564.62952947539,46.0272,46.1036,45.9698,45.9889,44564.6295
2007-02-26 10:30:00,72.18,72.2,72.06,72.06,18388.31800973499,45.9889,46.0017,45.9125,45.9125,18388.318
2007-02-26 10:35:00,72.07,72.08,71.98,72.03,13412.655489453758,45.9188,45.9252,45.8615,45.8934,13412.6555
2007-02-26 10:40:00,72.03,72.08,71.99,72.05,12871.822606814494,45.8934,45.9252,45.8679,45.9061,12871.8226
2007-02-26 10:45:00,72.06,72.16,72.05,72.08,34396.97133585722,45.9125,45.9762,45.9061,45.9252,34396.9713
2007-02-26 10:50:00,72.08,72.14,72.08,72.12,10816.657652785289,45.9252,45.9634,45.9252,45.9507,10816.6577
2007-02-26 10:55:00,72.12,72.18,72.06,72.18,15900.486749594374,45.9507,45.9889,45.9125,45.9889,15900.4867
2007-02-26 11:00:00,72.18,72.19,72.07,72.12,22823.14764737696,45.9889,45.9953,45.9188,45.9507,22823.1476
2007-02-26 11:05:00,72.11,72.14,72.07,72.14,17090.319091400757,45.9443,45.9634,45.9188,45.9634,17090.3191
2007-02-26 11:10:00,72.16,72.16,72.06,72.1,6165.494862087615,45.9762,45.9762,45.9125,45.938,6165.4949
2007-02-26 11:15:00,72.09,72.11,72.06,72.08,6598.161168199026,45.9316,45.9443,45.9125,45.9252,6598.1612
2007-02-26 11:20:00,72.09,72.12,72.06,72.08,20227.14981070849,45.9316,45.9507,45.9125,45.9252,20227.1498
2007-02-26 11:25:00,72.09,72.12,72.06,72.11,6706.327744726879,45.9316,45.9507,45.9125,45.9443,6706.3277
2007-02-26 11:30:00,72.11,72.11,71.97,71.98,10275.824770146024,45.9443,45.9443,45.8551,45.8615,10275.8248
2007-02-26 11:35:00,71.98,72.05,71.98,72.05,9085.992428339645,45.8615,45.9061,45.8615,45.9061,9085.9924
2007-02-26 11:40:00,72.05,72.15,72.05,72.11,37317.46890210925,45.9061,45.9698,45.9061,45.9443,37317.4689
2007-02-26 11:45:00,72.12,72.27,72.1,72.24,52136.2898864251,45.9507,46.0463,45.938,46.0272,52136.2899
2007-02-26 11:50:00,72.24,72.28,72.18,72.2,20443.4829637642,46.0272,46.0526,45.9889,46.0017,20443.483
2007-02-26 11:55:00,72.24,72.38,72.21,72.36,33747.9718766901,46.0272,46.1164,46.008,46.1036,33747.9719
2007-02-26 12:00:00,72.37,72.46,72.36,72.43,28015.14332071389,46.11,46.1673,46.1036,46.1482,28015.1433
2007-02-26 12:05:00,72.44,72.46,72.39,72.43,19794.48350459708,46.1546,46.1673,46.1227,46.1482,19794.4835
2007-02-26 12:10:00,72.44,72.44,72.37,72.39,9951.325040562466,46.1546,46.1546,46.11,46.1227,9951.325
2007-02-26 12:15:00,72.39,72.41,72.34,72.38,14277.98810167658,46.1227,46.1355,46.0909,46.1164,14277.9881
2007-02-26 12:20:00,72.37,72.43,72.36,72.38,16116.81990265008,46.11,46.1482,46.1036,46.1164,16116.8199
2007-02-26 12:25:00,72.37,72.44,72.34,72.43,16333.153055705789,46.11,46.1546,46.0909,46.1482,16333.1531
2007-02-26 12:30:00,72.42,72.5,72.38,72.44,28231.47647376961,46.1418,46.1928,46.1164,46.1546,28231.4765
2007-02-26 12:35:00,72.43,72.49,72.42,72.48,13304.488912925906,46.1482,46.1864,46.1418,46.1801,13304.4889
2007-02-26 12:40:00,72.49,72.49,72.35,72.43,17631.15197404002,46.1864,46.1864,46.0972,46.1482,17631.152
2007-02-26 12:45:00,72.42,72.42,72.3,72.37,13737.155219037317,46.1418,46.1418,46.0654,46.11,13737.1552
2007-02-26 12:50:00,72.36,72.42,72.36,72.38,11790.156841535963,46.1036,46.1418,46.1036,46.1164,11790.1568
2007-02-26 12:55:00,72.38,72.38,72.28,72.36,13953.488372093025,46.1164,46.1164,46.0526,46.1036,13953.4884
2007-02-26 13:00:00,72.37,72.42,72.34,72.42,10492.15792320173,46.11,46.1418,46.0909,46.1418,10492.1579
2007-02-26 13:05:00,72.39,72.41,72.33,72.33,8112.493239588966,46.1227,46.1355,46.0845,46.0845,8112.4932
2007-02-26 13:10:00,72.34,72.38,72.31,72.32,11032.990805840996,46.0909,46.1164,46.0718,46.0781,11032.9908
2007-02-26 13:15:00,72.32,72.33,72.31,72.31,5408.328826392644,46.0781,46.0845,46.0718,46.0718,5408.3288
2007-02-26 13:20:00,72.31,72.34,72.29,72.33,7896.160086533261,46.0718,46.0909,46.059,46.0845,7896.1601
2007-02-26 13:25:00,72.34,72.46,72.34,72.46,29529.47539210384,46.0909,46.1673,46.0909,46.1673,29529.4754
2007-02-26 13:30:00,72.46,72.61,72.44,72.59,23363.980530016222,46.1673,46.2629,46.1546,46.2502,23363.9805
2007-02-26 13:35:00,72.58,72.62,72.56,72.61,24553.812871822607,46.2438,46.2693,46.231,46.2629,24553.8129
2007-02-26 13:40:00,72.62,72.67,72.61,72.62,18280.15143320714,46.2693,46.3011,46.2629,46.2693,18280.1514
2007-02-26 13:45:00,72.61,72.69,72.61,72.63,20659.8161168199,46.2629,46.3139,46.2629,46.2756,20659.8161
2007-02-26 13:50:00,72.6,72.6,72.5,72.5,8761.492698756085,46.2565,46.2565,46.1928,46.1928,8761.4927
2007-02-26 13:55:00,72.5,72.51,72.46,72.49,5949.161709031909,46.1928,46.1992,46.1673,46.1864,5949.1617
2007-02-26 14:00:00,72.49,72.51,72.48,72.48,5732.828555976204,46.1864,46.1992,46.1801,46.1801,5732.8286
2007-02-26 14:05:00,72.49,72.49,72.44,72.44,13196.322336398052,46.1864,46.1864,46.1546,46.1546,13196.3223
2007-02-26 14:10:00,72.44,72.44,72.34,72.34,11141.157382368849,46.1546,46.1546,46.0909,46.0909,11141.1574
2007-02-26 14:15:00,72.33,72.41,72.32,72.4,11465.657111952409,46.0845,46.1355,46.0781,46.1291,11465.6571
2007-02-26 14:20:00,72.39,72.44,72.37,72.37,20984.31584640346,46.1227,46.1546,46.11,46.11,20984.3158
2007-02-26 14:25:00,72.39,72.4,72.34,72.37,7679.826933477555,46.1227,46.1291,46.0909,46.11,7679.8269
2007-02-26 14:30:00,72.36,72.43,72.35,72.39,16549.486208761493,46.1036,46.1482,46.0972,46.1227,16549.4862
2007-02-26 14:35:00,72.39,72.48,72.39,72.41,9951.325040562466,46.1227,46.1801,46.1227,46.1355,9951.325
2007-02-26 14:40:00,72.43,72.43,72.37,72.37,6381.828015143321,46.1482,46.1482,46.11,46.11,6381.828
2007-02-26 14:45:00,72.36,72.45,72.36,72.44,8436.992969172525,46.1036,46.161,46.1036,46.1546,8436.993
2007-02-26 14:50:00,72.44,72.45,72.41,72.44,13196.322336398052,46.1546,46.161,46.1355,46.1546,13196.3223
2007-02-26 14:55:00,72.43,72.46,72.43,72.45,9951.325040562466,46.1482,46.1673,46.1482,46.161,9951.325
2007-02-26 15:00:00,72.45,72.5,72.43,72.43,12979.989183342346,46.161,46.1928,46.1482,46.1482,12979.9892
2007-02-26 15:05:00,72.43,72.46,72.43,72.44,17306.65224445646,46.1482,46.1673,46.1482,46.1546,17306.6522
2007-02-26 15:10:00,72.43,72.46,72.41,72.46,21200.648999459165,46.1482,46.1673,46.1355,46.1673,21200.649
2007-02-26 15:15:00,72.45,72.47,72.41,72.45,17198.48566792861,46.161,46.1737,46.1355,46.161,17198.4857
2007-02-26 15:20:00,72.43,72.43,72.37,72.41,15251.487290427258,46.1482,46.1482,46.11,46.1355,15251.4873
2007-02-26 15:25:00,72.42,72.42,72.4,72.41,7787.993510005408,46.1418,46.1418,46.1291,46.1355,7787.9935
2007-02-26 15:30:00,72.4,72.52,72.4,72.52,27474.31043807464,46.1291,46.2056,46.1291,46.2056,27474.3104
2007-02-26 15:35:00,72.52,72.53,72.5,72.52,20010.816657652784,46.2056,46.2119,46.1928,46.2056,20010.8167
2007-02-26 15:40:00,72.52,72.52,72.48,72.48,14277.98810167658,46.2056,46.2056,46.1801,46.1801,14277.9881
2007-02-26 15:45:00,72.49,72.55,72.47,72.51,25202.812330989724,46.1864,46.2247,46.1737,46.1992,25202.8123
2007-02-26 15:50:00,72.49,72.49,72.43,72.48,16224.986479177933,46.1864,46.1864,46.1482,46.1801,16224.9865
2007-02-26 15:55:00,72.47,72.52,72.44,72.46,31151.974040021632,46.1737,46.2056,46.1546,46.1673,31151.974
2007-02-27 09:30:00,71.83,71.84,71.32,71.33,41968.63169280692,45.7659,45.7723,45.441,45.4474,41968.6317
2007-02-27 09:35:00,71.31,71.31,70.87,71.03,35694.97025419145,45.4346,45.4346,45.1543,45.2562,35694.9703
2007-02-27 09:40:00,71.03,71.19,71.03,71.18,21308.81557598702,45.2562,45.3582,45.2562,45.3518,21308.8156
2007-02-27 09:45:00,71.19,71.19,70.65,70.72,34180.638182801515,45.3582,45.3582,45.0141,45.0587,34180.6382
2007-02-27 09:50:00,70.99,71.27,70.67,71.23,17739.318550567874,45.2307,45.4091,45.0268,45.3836,17739.3186
2007-02-27 09:55:00,71.23,71.42,71.09,71.23,29637.64196863169,45.3836,45.5047,45.2944,45.3836,29637.642
2007-02-27 10:00:00,71.43,71.69,71.18,71.6,37750.13520822066,45.5111,45.6767,45.3518,45.6194,37750.1352
2007-02-27 10:05:00,71.6,71.69,71.23,71.38,31151.974040021632,45.6194,45.6767,45.3836,45.4792,31151.974
2007-02-27 10:10:00,71.38,71.6,71.24,71.24,14169.821525148727,45.4792,45.6194,45.39,45.39,14169.8215
2007-02-27 10:15:00,71.25,71.42,71.04,71.06,22714.981070849102,45.3964,45.5047,45.2626,45.2753,22714.9811
2007-02-27 10:20:00,71.05,71.31,70.96,71.0,21308.81557598702,45.269,45.4346,45.2116,45.2371,21308.8156
2007-02-27 10:25:00,71.0,71.15,70.92,70.94,39588.96700919416,45.2371,45.3327,45.1861,45.1989,39588.967
2007-02-27 10:30:00,70.94,71.12,70.92,71.05,25959.97836668469,45.1989,45.3136,45.1861,45.269,25959.9784
2007-02-27 10:35:00,71.06,71.13,70.97,71.0,24986.47917793402,45.2753,45.3199,45.218,45.2371,24986.4792
2007-02-27 10:40:00,70.99,71.13,70.9,71.01,32774.47268793943,45.2307,45.3199,45.1734,45.2435,32774.4727
2007-02-27 10:45:00,71.03,71.04,70.91,70.94,23580.31368307193,45.2562,45.2626,45.1798,45.1989,23580.3137
2007-02-27 10:50:00,70.94,70.98,70.88,70.97,18496.484586262843,45.1989,45.2244,45.1606,45.218,18496.4846
2007-02-27 10:55:00,70.97,70.99,70.82,70.83,22498.6479177934,45.218,45.2307,45.1224,45.1288,22498.6479
2007-02-27 11:00:00,70.84,70.85,70.64,70.84,25094.64575446187,45.1352,45.1415,45.0077,45.1352,25094.6458
2007-02-27 11:05:00,70.85,70.85,70.71,70.79,19794.48350459708,45.1415,45.1415,45.0523,45.1033,19794.4835
2007-02-27 11:10:00,70.78,70.79,70.67,70.71,15792.320173066522,45.0969,45.1033,45.0268,45.0523,15792.3202
2007-02-27 11:15:00,70.71,70.72,70.59,70.63,23904.813412655487,45.0523,45.0587,44.9759,45.0014,23904.8134
2007-02-27 11:20:00,70.63,70.63,70.52,70.59,21308.81557598702,45.0014,45.0014,44.9313,44.9759,21308.8156
2007-02-27 11:25:00,70.59,70.64,70.51,70.6,60573.282855597616,44.9759,45.0077,44.9249,44.9822,60573.2829
2007-02-27 11:30:00,70.6,70.71,70.57,70.68,12006.489994591671,44.9822,45.0523,44.9631,45.0332,12006.49
2007-02-27 11:35:00,70.67,70.8,70.67,70.79,21525.148729042725,45.0268,45.1097,45.0268,45.1033,21525.1487
2007-02-27 11:40:00,70.78,70.86,70.72,70.73,10708.491076257436,45.0969,45.1479,45.0587,45.0651,10708.4911
2007-02-27 11:45:00,70.73,70.81,70.7,70.79,8004.326663061114,45.0651,45.116,45.046,45.1033,8004.3267
2007-02-27 11:50:00,70.78,70.81,70.73,70.77,4434.8296376419685,45.0969,45.116,45.0651,45.0906,4434.8296
2007-02-27 11:55:00,70.75,70.75,70.42,70.42,13196.322336398052,45.0778,45.0778,44.8676,44.8676,13196.3223
2007-02-27 12:00:00,70.42,70.45,70.4,70.44,18063.81828015144,44.8676,44.8867,44.8548,44.8803,18063.8183
2007-02-27 12:05:00,70.45,70.49,70.41,70.44,7247.160627366144,44.8867,44.9122,44.8612,44.8803,7247.1606
2007-02-27 12:10:00,70.44,70.44,70.34,70.36,17090.319091400757,44.8803,44.8803,44.8166,44.8293,17090.3191
2007-02-27 12:15:00,70.37,70.49,70.3,70.3,13088.1557598702,44.8357,44.9122,44.7911,44.7911,13088.1558
2007-02-27 12:20:00,70.32,70.37,70.26,70.35,16982.152514872905,44.8038,44.8357,44.7656,44.823,16982.1525
2007-02-27 12:25:00,70.33,70.44,70.33,70.44,15900.486749594374,44.8102,44.8803,44.8102,44.8803,15900.4867
2007-02-27 12:30:00,70.43,70.43,70.39,70.4,4110.32990805841,44.8739,44.8739,44.8484,44.8548,4110.3299
2007-02-27 12:35:00,70.4,70.47,70.4,70.42,7247.160627366144,44.8548,44.8994,44.8548,44.8676,7247.1606
2007-02-27 12:40:00,70.42,70.42,70.27,70.28,9410.4921579232,44.8676,44.8676,44.772,44.7784,9410.4922
2007-02-27 12:45:00,70.27,70.31,70.2,70.29,21957.815035154137,44.772,44.7975,44.7274,44.7847,21957.815
2007-02-27 12:50:00,70.3,70.35,70.24,70.26,20443.4829637642,44.7911,44.823,44.7529,44.7656,20443.483
2007-02-27 12:55:00,70.25,70.31,70.18,70.31,21416.98215251488,44.7592,44.7975,44.7146,44.7975,21416.9822
2007-02-27 13:00:00,70.3,70.33,70.29,70.31,10600.324499729582,44.7911,44.8102,44.7847,44.7975,10600.3245
2007-02-27 13:05:00,70.3,70.33,70.21,70.25,19145.484045429963,44.7911,44.8102,44.7338,44.7592,19145.484
2007-02-27 13:10:00,70.25,70.25,70.03,70.06,30935.640886965928,44.7592,44.7592,44.6191,44.6382,30935.6409
2007-02-27 13:15:00,70.06,70.12,70.03,70.07,20767.98269334776,44.6382,44.6764,44.6191,44.6446,20767.9827
2007-02-27 13:20:00,70.06,70.13,69.99,70.09,24553.812871822607,44.6382,44.6828,44.5936,44.6573,24553.8129
2007-02-27 13:25:00,70.08,70.09,69.97,69.97,14818.820984315846,44.6509,44.6573,44.5808,44.5808,14818.821
2007-02-27 13:30:00,69.96,70.09,69.92,69.99,20876.14926987561,44.5745,44.6573,44.549,44.5936,20876.1493
2007-02-27 13:35:00,69.99,70.07,69.98,70.07,21200.648999459165,44.5936,44.6446,44.5872,44.6446,21200.649
2007-02-27 13:40:00,70.07,70.14,70.01,70.08,19253.65062195781,44.6446,44.6892,44.6063,44.6509,19253.6506
2007-02-27 13:45:00,70.09,70.23,70.03,70.22,28447.80962682531,44.6573,44.7465,44.6191,44.7401,28447.8096
2007-02-27 13:50:00,70.23,70.27,70.16,70.16,16765.819361817197,44.7465,44.772,44.7019,44.7019,16765.8194
2007-02-27 13:55:00,70.16,70.32,70.13,70.27,21092.48242293132,44.7019,44.8038,44.6828,44.772,21092.4824
2007-02-27 14:00:00,70.27,70.3,70.2,70.23,21633.315305570577,44.772,44.7911,44.7274,44.7465,21633.3153
2007-02-27 14:05:00,70.22,70.23,69.88,69.88,24121.146565711195,44.7401,44.7465,44.5235,44.5235,24121.1466
2007-02-27 14:10:00,69.87,70.01,69.79,69.91,31368.307193077337,44.5171,44.6063,44.4662,44.5426,31368.3072
2007-02-27 14:15:00,69.92,69.93,69.75,69.75,15900.486749594374,44.549,44.5554,44.4407,44.4407,15900.4867
2007-02-27 14:20:00,69.74,69.86,69.71,69.71,25094.64575446187,44.4343,44.5108,44.4152,44.4152,25094.6458
2007-02-27 14:25:00,69.71,69.8,69.5,69.5,26825.31097890752,44.4152,44.4725,44.2814,44.2814,26825.311
2007-02-27 14:30:00,69.62,69.68,69.47,69.68,30286.641427798808,44.3578,44.3961,44.2623,44.3961,30286.6414
2007-02-27 14:35:00,69.68,69.71,69.48,69.63,25743.645213628988,44.3961,44.4152,44.2686,44.3642,25743.6452
2007-02-27 14:40:00,69.67,69.69,69.48,69.53,25851.81179015684,44.3897,44.4024,44.2686,44.3005,25851.8118
2007-02-27 14:45:00,69.61,69.61,69.36,69.37,23255.81395348837,44.3515,44.3515,44.1922,44.1986,23255.814
2007-02-27 14:50:00,69.52,69.52,68.93,68.93,76690.1027582477,44.2941,44.2941,43.9182,43.9182,76690.1028
2007-02-27 14:55:00,69.37,69.38,68.69,68.75,37641.968631692806,44.1986,44.2049,43.7653,43.8035,37641.9686
2007-02-27 15:00:00,68.76,68.95,67.95,68.03,50297.4580854516,43.8099,43.931,43.2938,43.3448,50297.4581
2007-02-27 15:05:00,68.04,68.97,67.81,68.16,33856.13845321796,43.3512,43.9437,43.2046,43.4276,33856.1385
2007-02-27 15:10:00,68.17,69.21,68.16,68.39,58409.95132504056,43.434,44.0966,43.4276,43.5742,58409.9513
2007-02-27 15:15:00,68.42,69.69,68.24,69.14,67820.44348296376,43.5933,44.4024,43.4786,44.052,67820.4435
2007-02-27 15:20:00,69.15,69.48,68.64,69.15,39805.30016224986,44.0584,44.2686,43.7334,44.0584,39805.3002
2007-02-27 15:25:00,69.17,69.33,68.6,68.96,66306.11141157382,44.0711,44.1731,43.708,43.9373,66306.1114
2007-02-27 15:30:00,68.94,69.4,68.63,68.9,63277.44726879394,43.9246,44.2177,43.7271,43.8991,63277.4473
2007-02-27 15:35:00,68.9,69.31,68.9,69.22,39805.30016224986,43.8991,44.1603,43.8991,44.103,39805.3002
2007-02-27 15:40:00,69.22,69.26,68.68,68.97,27257.97728501893,44.103,44.1285,43.7589,43.9437,27257.9773
2007-02-27 15:45:00,68.97,69.1,68.95,69.06,5408.328826392644,43.9437,44.0265,43.931,44.001,5408.3288
2007-02-27 15:50:00,69.06,69.22,68.95,68.96,7463.49378042185,44.001,44.103,43.931,43.9373,7463.4938
2007-02-27 15:55:00,68.95,69.76,68.7,68.93,41103.2990805841,43.931,44.447,43.7717,43.9182,41103.2991
2007-02-28 09:30:00,68.95,69.59,68.94,69.23,37750.13520822066,43.931,44.3387,43.9246,44.1094,37750.1352
2007-02-28 09:35:00,69.16,69.16,68.84,68.98,17306.65224445646,44.0648,44.0648,43.8609,43.9501,17306.6522
2007-02-28 09:40:00,69.02,69.15,68.66,68.69,28231.47647376961,43.9756,44.0584,43.7462,43.7653,28231.4765
2007-02-28 09:45:00,68.69,68.96,68.51,68.65,37317.46890210925,43.7653,43.9373,43.6506,43.7398,37317.4689
2007-02-28 09:50:00,68.64,68.76,68.5,68.61,65657.1119524067,43.7334,43.8099,43.6442,43.7143,65657.112
2007-02-28 09:55:00,68.6,68.92,68.51,68.86,28988.64250946457,43.708,43.9118,43.6506,43.8736,28988.6425
2007-02-28 10:00:00,68.82,68.96,68.49,68.96,29096.809085992427,43.8481,43.9373,43.6379,43.9373,29096.8091
2007-02-28 10:05:00,68.9,68.98,68.53,68.77,29637.64196863169,43.8991,43.9501,43.6634,43.8163,29637.642
2007-02-28 10:10:00,68.63,68.76,68.5,68.6,60140.61654948621,43.7271,43.8099,43.6442,43.708,60140.6165
2007-02-28 10:15:00,68.61,68.93,68.56,68.72,42184.96484586263,43.7143,43.9182,43.6825,43.7844,42184.9648
2007-02-28 10:20:00,68.88,68.88,68.56,68.65,38507.30124391563,43.8864,43.8864,43.6825,43.7398,38507.3012
2007-02-28 10:25:00,68.81,69.01,68.52,69.01,19145.484045429963,43.8418,43.9692,43.657,43.9692,19145.484
2007-02-28 10:30:00,69.01,69.11,68.82,68.87,37533.80205516495,43.9692,44.0329,43.8481,43.88,37533.8021
2007-02-28 10:35:00,68.9,69.07,68.65,68.97,35803.136830719304,43.8991,44.0074,43.7398,43.9437,35803.1368
2007-02-28 10:40:00,68.98,69.15,68.79,69.14,38182.80151433207,43.9501,44.0584,43.829,44.052,38182.8015
2007-02-28 10:45:00,69.15,69.37,69.0,69.37,32125.47322877231,44.0584,44.1986,43.9628,44.1986,32125.4732
2007-02-28 10:50:00,69.36,69.37,68.85,69.25,28015.14332071389,44.1922,44.1986,43.8672,44.1221,28015.1433
2007-02-28 10:55:00,69.0,69.38,68.95,69.38,25419.145484045428,43.9628,44.2049,43.931,44.2049,25419.1455
2007-02-28 11:00:00,69.37,69.39,69.02,69.33,18171.98485667929,44.1986,44.2113,43.9756,44.1731,18171.9849
2007-02-28 11:05:00,69.23,69.37,69.22,69.37,10924.824229313142,44.1094,44.1986,44.103,44.1986,10924.8242
2007-02-28 11:10:00,69.38,69.42,69.23,69.26,8328.826392644673,44.2049,44.2304,44.1094,44.1285,8328.8264
2007-02-28 11:15:00,69.25,69.48,69.14,69.14,14710.654407787992,44.1221,44.2686,44.052,44.052,14710.6544
2007-02-28 11:20:00,69.16,69.42,69.12,69.26,11898.323418063816,44.0648,44.2304,44.0393,44.1285,11898.3234
2007-02-28 11:25:00,69.37,69.38,69.19,69.3,5949.161709031909,44.1986,44.2049,44.0839,44.154,5949.1617
2007-02-28 11:30:00,69.22,69.42,69.15,69.24,17955.65170362358,44.103,44.2304,44.0584,44.1157,17955.6517
2007-02-28 11:35:00,69.31,69.44,69.25,69.3,9194.159004867495,44.1603,44.2432,44.1221,44.154,9194.159
2007-02-28 11:40:00,69.31,69.39,69.12,69.2,15467.820443482964,44.1603,44.2113,44.0393,44.0902,15467.8204
2007-02-28 11:45:00,69.25,69.31,69.17,69.17,8653.32612222823,44.1221,44.1603,44.0711,44.0711,8653.3261
2007-02-28 11:50:00,69.17,69.42,69.07,69.3,16657.652785289345,44.0711,44.2304,44.0074,44.154,16657.6528
2007-02-28 11:55:00,69.15,69.3,69.12,69.3,8328.826392644673,44.0584,44.154,44.0393,44.154,8328.8264
2007-02-28 12:00:00,69.28,69.28,69.03,69.12,16116.81990265008,44.1412,44.1412,43.9819,44.0393,16116.8199
2007-02-28 12:05:00,69.13,69.29,69.06,69.29,15035.154137371552,44.0456,44.1476,44.001,44.1476,15035.1541
2007-02-28 12:10:00,69.27,69.36,69.08,69.11,13088.1557598702,44.1348,44.1922,44.0138,44.0329,13088.1558
2007-02-28 12:15:00,69.29,69.35,69.1,69.35,10816.657652785289,44.1476,44.1858,44.0265,44.1858,10816.6577
2007-02-28 12:20:00,69.16,69.43,69.16,69.43,20876.14926987561,44.0648,44.2368,44.0648,44.2368,20876.1493
2007-02-28 12:25:00,69.42,69.46,69.33,69.33,13953.488372093025,44.2304,44.2559,44.1731,44.1731,13953.4884
2007-02-28 12:30:00,69.35,69.37,69.32,69.35,8004.326663061114,44.1858,44.1986,44.1667,44.1858,8004.3267
2007-02-28 12:35:00,69.34,69.38,69.34,69.36,11465.657111952409,44.1794,44.2049,44.1794,44.1922,11465.6571
2007-02-28 12:40:00,69.36,69.49,69.35,69.48,7463.49378042185,44.1922,44.275,44.1858,44.2686,7463.4938
2007-02-28 12:45:00,69.48,69.58,69.48,69.49,12114.656571119524,44.2686,44.3324,44.2686,44.275,12114.6566
2007-02-28 12:50:00,69.49,69.57,69.44,69.5,9843.158464034614,44.275,44.326,44.2432,44.2814,9843.1585
2007-02-28 12:55:00,69.54,69.61,69.52,69.54,12330.98972417523,44.3069,44.3515,44.2941,44.3069,12330.9897
2007-02-28 13:00:00,69.53,69.53,69.43,69.48,7247.160627366144,44.3005,44.3005,44.2368,44.2686,7247.1606
2007-02-28 13:05:00,69.48,69.48,69.42,69.45,5732.828555976204,44.2686,44.2686,44.2304,44.2495,5732.8286
2007-02-28 13:10:00,69.45,69.45,69.31,69.38,9626.825310978908,44.2495,44.2495,44.1603,44.2049,9626.8253
2007-02-28 13:15:00,69.39,69.39,69.32,69.34,4759.329367225527,44.2113,44.2113,44.1667,44.1794,4759.3294
2007-02-28 13:20:00,69.36,69.38,69.29,69.38,8004.326663061114,44.1922,44.2049,44.1476,44.2049,8004.3267
2007-02-28 13:25:00,69.39,69.56,69.39,69.51,8977.82585181179,44.2113,44.3196,44.2113,44.2878,8977.8259
2007-02-28 13:30:00,69.51,69.53,69.46,69.46,5732.828555976204,44.2878,44.3005,44.2559,44.2559,5732.8286
2007-02-28 13:35:00,69.47,69.47,69.32,69.32,4867.49594375338,44.2623,44.2623,44.1667,44.1667,4867.4959
2007-02-28 13:40:00,69.33,69.39,69.3,69.31,5949.161709031909,44.1731,44.2113,44.154,44.1603,5949.1617
2007-02-28 13:45:00,69.34,69.36,69.25,69.25,11681.990265008111,44.1794,44.1922,44.1221,44.1221,11681.9903
2007-02-28 13:50:00,69.24,69.27,69.15,69.19,12114.656571119524,44.1157,44.1348,44.0584,44.0839,12114.6566
2007-02-28 13:55:00,69.19,69.19,69.08,69.12,11898.323418063816,44.0839,44.0839,44.0138,44.0393,11898.3234
2007-02-28 14:00:00,69.13,69.34,69.12,69.34,14602.48783126014,44.0456,44.1794,44.0393,44.1794,14602.4878
2007-02-28 14:05:00,69.34,69.35,69.13,69.18,12222.823147647376,44.1794,44.1858,44.0456,44.0775,12222.8231
2007-02-28 14:10:00,69.15,69.22,69.11,69.19,19253.65062195781,44.0584,44.103,44.0329,44.0839,19253.6506
2007-02-28 14:15:00,69.18,69.2,69.06,69.07,16441.31963223364,44.0775,44.0902,44.001,44.0074,16441.3196
2007-02-28 14:20:00,69.08,69.09,68.99,69.05,17090.319091400757,44.0138,44.0202,43.9564,43.9947,17090.3191
2007-02-28 14:25:00,69.05,69.07,68.96,69.0,15684.153596538668,43.9947,44.0074,43.9373,43.9628,15684.1536
2007-02-28 14:30:00,69.05,69.12,69.02,69.11,10275.824770146024,43.9947,44.0393,43.9756,44.0329,10275.8248
2007-02-28 14:35:00,69.1,69.2,69.06,69.08,13196.322336398052,44.0265,44.0902,44.001,44.0138,13196.3223
2007-02-28 14:40:00,69.09,69.13,69.05,69.06,6057.328285559762,44.0202,44.0456,43.9947,44.001,6057.3283
2007-02-28 14:45:00,69.08,69.15,69.0,69.12,15143.320713899404,44.0138,44.0584,43.9628,44.0393,15143.3207
2007-02-28 14:50:00,69.11,69.11,68.92,68.97,11357.490535424551,44.0329,44.0329,43.9118,43.9437,11357.4905
2007-02-28 14:55:00,68.94,69.05,68.93,69.05,9302.32558139535,43.9246,43.9947,43.9182,43.9947,9302.3256
2007-02-28 15:00:00,69.04,69.09,69.02,69.06,5732.828555976204,43.9883,44.0202,43.9756,44.001,5732.8286
2007-02-28 15:05:00,69.07,69.14,69.05,69.08,16873.98593834505,44.0074,44.052,43.9947,44.0138,16873.9859
2007-02-28 15:10:00,69.09,69.3,69.09,69.28,24770.14602487831,44.0202,44.154,44.0202,44.1412,24770.146
2007-02-28 15:15:00,69.28,69.34,69.25,69.34,17631.15197404002,44.1412,44.1794,44.1221,44.1794,17631.152
2007-02-28 15:20:00,69.34,69.34,69.12,69.15,38290.968090859926,44.1794,44.1794,44.0393,44.0584,38290.9681
2007-02-28 15:25:00,69.16,69.25,69.16,69.25,18712.81773931855,44.0648,44.1221,44.0648,44.1221,18712.8177
2007-02-28 15:30:00,69.24,69.25,69.17,69.17,14494.321254732287,44.1157,44.1221,44.0711,44.0711,14494.3213
2007-02-28 15:35:00,69.18,69.38,69.18,69.37,47809.626825310974,44.0775,44.2049,44.0775,44.1986,47809.6268
2007-02-28 15:40:00,69.34,69.45,69.33,69.37,57977.28501892915,44.1794,44.2495,44.1731,44.1986,57977.285
2007-02-28 15:45:00,69.37,69.38,69.16,69.17,28231.47647376961,44.1986,44.2049,44.0648,44.0711,28231.4765
2007-02-28 15:50:00,69.19,69.29,69.14,69.15,23472.14710654408,44.0839,44.1476,44.052,44.0584,23472.1471
2007-02-28 15:55:00,69.15,69.24,69.03,69.16,50081.12493239589,44.0584,44.1157,43.9819,44.0648,50081.1249
2007-03-01 09:30:00,68.5,68.5,68.5,68.5,108.1665765278529,43.6442,43.6442,43.6442,43.6442,108.1666
2007-03-01 09:35:00,67.35,68.07,67.26,67.98,91508.92374256357,42.9115,43.3703,42.8542,43.3129,91508.9237
2007-03-01 09:40:00,68.01,68.06,67.34,67.56,38290.968090859926,43.332,43.3639,42.9052,43.0453,38290.9681
2007-03-01 09:45:00,67.57,67.76,67.28,67.69,38615.46782044348,43.0517,43.1728,42.8669,43.1282,38615.4678
2007-03-01 09:50:00,67.47,67.85,67.38,67.73,28988.64250946457,42.988,43.2301,42.9306,43.1536,28988.6425
2007-03-01 09:55:00,67.67,68.01,67.45,67.48,22714.981070849102,43.1154,43.332,42.9752,42.9944,22714.9811
2007-03-01 10:00:00,67.92,68.67,67.42,68.4,46836.127636560304,43.2747,43.7526,42.9561,43.5805,46836.1276
2007-03-01 10:05:00,68.39,68.7,67.8,68.37,26500.81124932396,43.5742,43.7717,43.1982,43.5614,26500.8112
2007-03-01 10:10:00,67.99,68.48,67.99,68.42,17847.485127095726,43.3193,43.6315,43.3193,43.5933,17847.4851
2007-03-01 10:15:00,68.39,68.63,68.18,68.61,24445.64629529475,43.5742,43.7271,43.4404,43.7143,24445.6463
2007-03-01 10:20:00,68.63,68.68,68.19,68.39,24553.812871822607,43.7271,43.7589,43.4467,43.5742,24553.8129
2007-03-01 10:25:00,68.37,68.88,68.08,68.64,20659.8161168199,43.5614,43.8864,43.3766,43.7334,20659.8161
2007-03-01 10:30:00,68.39,68.89,68.35,68.76,12547.322877230936,43.5742,43.8927,43.5487,43.8099,12547.3229
2007-03-01 10:35:00,68.6,68.7,68.31,68.58,17955.65170362358,43.708,43.7717,43.5232,43.6952,17955.6517
2007-03-01 10:40:00,68.58,68.77,68.25,68.64,8328.826392644673,43.6952,43.8163,43.485,43.7334,8328.8264
2007-03-01 10:45:00,68.66,68.75,68.36,68.68,12114.656571119524,43.7462,43.8035,43.555,43.7589,12114.6566
2007-03-01 10:50:00,68.69,68.95,68.5,68.92,20227.14981070849,43.7653,43.931,43.6442,43.9118,20227.1498
2007-03-01 10:55:00,68.91,69.03,68.53,68.74,21416.98215251488,43.9055,43.9819,43.6634,43.7972,21416.9822
2007-03-01 11:00:00,68.73,68.76,68.5,68.65,17198.48566792861,43.7908,43.8099,43.6442,43.7398,17198.4857
2007-03-01 11:05:00,68.67,68.75,68.44,68.51,11141.157382368849,43.7526,43.8035,43.606,43.6506,11141.1574
2007-03-01 11:10:00,68.41,68.76,68.41,68.76,23039.480800432662,43.5869,43.8099,43.5869,43.8099,23039.4808
2007-03-01 11:15:00,68.58,69.03,68.54,68.86,14710.654407787992,43.6952,43.9819,43.6697,43.8736,14710.6544
2007-03-01 11:20:00,68.86,68.89,68.58,68.72,19686.316928069227,43.8736,43.8927,43.6952,43.7844,19686.3169
2007-03-01 11:25:00,68.77,68.84,68.46,68.54,16441.31963223364,43.8163,43.8609,43.6188,43.6697,16441.3196
2007-03-01 11:30:00,68.54,68.86,68.41,68.63,13845.32179556517,43.6697,43.8736,43.5869,43.7271,13845.3218
2007-03-01 11:35:00,68.71,68.88,68.6,68.69,9518.658734451054,43.778,43.8864,43.708,43.7653,9518.6587
2007-03-01 11:40:00,68.64,68.88,68.47,68.5,10600.324499729582,43.7334,43.8864,43.6251,43.6442,10600.3245
2007-03-01 11:45:00,68.5,68.77,68.45,68.48,6922.660897782585,43.6442,43.8163,43.6124,43.6315,6922.6609
2007-03-01 11:50:00,68.46,68.79,68.44,68.61,8545.159545700379,43.6188,43.829,43.606,43.7143,8545.1595
2007-03-01 11:55:00,68.75,68.75,68.44,68.61,11032.990805840996,43.8035,43.8035,43.606,43.7143,11032.9908
2007-03-01 12:00:00,68.6,68.71,68.43,68.67,8869.659275283937,43.708,43.778,43.5996,43.7526,8869.6593
2007-03-01 12:05:00,68.67,68.67,68.48,68.62,7030.8274743104375,43.7526,43.7526,43.6315,43.7207,7030.8275
2007-03-01 12:10:00,68.65,68.74,68.59,68.71,8545.159545700379,43.7398,43.7972,43.7016,43.778,8545.1595
2007-03-01 12:15:00,68.66,68.69,68.47,68.47,3677.6636019469984,43.7462,43.7653,43.6251,43.6251,3677.6636
2007-03-01 12:20:00,68.51,68.72,68.43,68.7,11249.3239588967,43.6506,43.7844,43.5996,43.7717,11249.324
2007-03-01 12:25:00,68.72,68.72,68.58,68.59,5949.161709031909,43.7844,43.7844,43.6952,43.7016,5949.1617
2007-03-01 12:30:00,68.56,68.69,68.51,68.61,9194.159004867495,43.6825,43.7653,43.6506,43.7143,9194.159
2007-03-01 12:35:00,68.61,68.64,68.56,68.57,3244.9972958355866,43.7143,43.7334,43.6825,43.6888,3244.9973
2007-03-01 12:40:00,68.62,68.72,68.61,68.63,6922.660897782585,43.7207,43.7844,43.7143,43.7271,6922.6609
2007-03-01 12:45:00,68.66,68.82,68.66,68.78,8545.159545700379,43.7462,43.8481,43.7462,43.8226,8545.1595
2007-03-01 12:50:00,68.76,68.8,68.69,68.75,8545.159545700379,43.8099,43.8354,43.7653,43.8035,8545.1595
2007-03-01 12:55:00,68.79,68.83,68.76,68.76,8653.32612222823,43.829,43.8545,43.8099,43.8099,8653.3261
2007-03-01 13:00:00,68.76,68.76,68.56,68.7,21200.648999459165,43.8099,43.8099,43.6825,43.7717,21200.649
2007-03-01 13:05:00,68.7,68.74,68.5,68.51,27041.64413196322,43.7717,43.7972,43.6442,43.6506,27041.6441
2007-03-01 13:10:00,68.51,68.57,68.5,68.53,10059.491617090318,43.6506,43.6888,43.6442,43.6634,10059.4916
2007-03-01 13:15:00,68.53,68.53,68.42,68.45,18280.15143320714,43.6634,43.6634,43.5933,43.6124,18280.1514
2007-03-01 13:20:00,68.44,68.44,68.38,68.44,14710.654407787992,43.606,43.606,43.5678,43.606,14710.6544
2007-03-01 13:25:00,68.39,68.44,68.39,68.42,4651.162790697675,43.5742,43.606,43.5742,43.5933,4651.1628
2007-03-01 13:30:00,68.41,68.5,68.37,68.37,11573.82368848026,43.5869,43.6442,43.5614,43.5614,11573.8237
2007-03-01 13:35:00,68.37,68.42,68.29,68.33,7463.49378042185,43.5614,43.5933,43.5104,43.5359,7463.4938
2007-03-01 13:40:00,68.32,68.45,68.27,68.41,9843.158464034614,43.5296,43.6124,43.4977,43.5869,9843.1585
2007-03-01 13:45:00,68.4,68.56,68.4,68.55,10059.491617090318,43.5805,43.6825,43.5805,43.6761,10059.4916
2007-03-01 13:50:00,68.52,68.57,68.48,68.54,4651.162790697675,43.657,43.6888,43.6315,43.6697,4651.1628
2007-03-01 13:55:00,68.53,68.7,68.53,68.7,6706.327744726879,43.6634,43.7717,43.6634,43.7717,6706.3277
2007-03-01 14:00:00,68.66,68.83,68.64,68.81,7355.327203893997,43.7462,43.8545,43.7334,43.8418,7355.3272
2007-03-01 14:05:00,68.85,68.85,68.63,68.7,7463.49378042185,43.8672,43.8672,43.7271,43.7717,7463.4938
2007-03-01 14:10:00,68.66,68.72,68.62,68.69,9951.325040562466,43.7462,43.7844,43.7207,43.7653,9951.325
2007-03-01 14:15:00,68.69,68.74,68.54,68.54,10708.491076257436,43.7653,43.7972,43.6697,43.6697,10708.4911
2007-03-01 14:20:00,68.54,68.59,68.45,68.51,14602.48783126014,43.6697,43.7016,43.6124,43.6506,14602.4878
2007-03-01 14:25:00,68.51,68.52,68.32,68.32,11681.990265008111,43.6506,43.657,43.5296,43.5296,11681.9903
2007-03-01 14:30:00,68.31,68.46,68.27,68.43,11357.490535424551,43.5232,43.6188,43.4977,43.5996,11357.4905
2007-03-01 14:35:00,68.42,68.57,68.42,68.47,12979.989183342346,43.5933,43.6888,43.5933,43.6251,12979.9892
2007-03-01 14:40:00,68.48,68.57,68.43,68.47,9843.158464034614,43.6315,43.6888,43.5996,43.6251,9843.1585
2007-03-01 14:45:00,68.45,68.63,68.45,68.58,9302.32558139535,43.6124,43.7271,43.6124,43.6952,9302.3256
2007-03-01 14:50:00,68.6,68.69,68.56,68.56,9734.99188750676,43.708,43.7653,43.6825,43.6825,9734.9919
2007-03-01 14:55:00,68.56,68.61,68.49,68.5,9302.32558139535,43.6825,43.7143,43.6379,43.6442,9302.3256
2007-03-01 15:00:00,68.51,68.54,68.45,68.52,8761.492698756085,43.6506,43.6697,43.6124,43.657,8761.4927
2007-03-01 15:05:00,68.49,68.57,68.39,68.48,13088.1557598702,43.6379,43.6888,43.5742,43.6315,13088.1558
2007-03-01 15:10:00,68.48,68.56,68.45,68.5,12222.823147647376,43.6315,43.6825,43.6124,43.6442,12222.8231
2007-03-01 15:15:00,68.48,68.52,68.43,68.51,11141.157382368849,43.6315,43.657,43.5996,43.6506,11141.1574
2007-03-01 15:20:00,68.51,68.51,68.23,68.26,20876.14926987561,43.6506,43.6506,43.4722,43.4913,20876.1493
2007-03-01 15:25:00,68.26,68.41,68.21,68.4,24770.14602487831,43.4913,43.5869,43.4595,43.5805,24770.146
2007-03-01 15:30:00,68.4,68.45,68.3,68.36,23688.480259599783,43.5805,43.6124,43.5168,43.555,23688.4803
2007-03-01 15:35:00,68.38,68.43,68.34,68.39,19361.817198485667,43.5678,43.5996,43.5423,43.5742,19361.8172
2007-03-01 15:40:00,68.39,68.39,68.3,68.35,19361.817198485667,43.5742,43.5742,43.5168,43.5487,19361.8172
2007-03-01 15:45:00,68.34,68.35,68.28,68.3,21092.48242293132,43.5423,43.5487,43.5041,43.5168,21092.4824
2007-03-01 15:50:00,68.3,68.36,68.27,68.34,25419.145484045428,43.5168,43.555,43.4977,43.5423,25419.1455
2007-03-01 15:55:00,68.34,68.39,68.31,68.35,42509.46457544619,43.5423,43.5742,43.5232,43.5487,42509.4646
2007-03-02 09:30:00,67.87,67.95,67.71,67.71,17847.485127095726,43.2428,43.2938,43.1409,43.1409,17847.4851
2007-03-02 09:35:00,67.72,67.86,67.53,67.58,20551.64954029205,43.1473,43.2365,43.0262,43.0581,20551.6495
2007-03-02 09:40:00,67.58,67.92,67.58,67.76,14602.48783126014,43.0581,43.2747,43.0581,43.1728,14602.4878
2007-03-02 09:45:00,67.73,67.78,67.55,67.55,25202.812330989724,43.1536,43.1855,43.039,43.039,25202.8123
2007-03-02 09:50:00,67.65,67.69,67.54,67.65,14602.48783126014,43.1027,43.1282,43.0326,43.1027,14602.4878
2007-03-02 09:55:00,67.66,67.7,67.49,67.59,15900.486749594374,43.109,43.1345,43.0007,43.0644,15900.4867
2007-03-02 10:00:00,67.64,67.73,67.49,67.7,13953.488372093025,43.0963,43.1536,43.0007,43.1345,13953.4884
2007-03-02 10:05:00,67.71,67.77,67.55,67.71,11249.3239588967,43.1409,43.1791,43.039,43.1409,11249.324
2007-03-02 10:10:00,67.7,67.92,67.69,67.83,20876.14926987561,43.1345,43.2747,43.1282,43.2174,20876.1493
2007-03-02 10:15:00,67.83,67.95,67.77,67.93,14277.98810167658,43.2174,43.2938,43.1791,43.2811,14277.9881
2007-03-02 10:20:00,67.93,68.04,67.9,68.02,11790.156841535963,43.2811,43.3512,43.262,43.3384,11790.1568
2007-03-02 10:25:00,68.0,68.04,67.93,68.03,19037.317468902107,43.3257,43.3512,43.2811,43.3448,19037.3175
2007-03-02 10:30:00,68.02,68.11,67.95,68.1,25527.312060573284,43.3384,43.3958,43.2938,43.3894,25527.3121
2007-03-02 10:35:00,68.09,68.16,68.06,68.08,9734.99188750676,43.383,43.4276,43.3639,43.3766,9734.9919
2007-03-02 10:40:00,68.05,68.24,68.05,68.24,15035.154137371552,43.3575,43.4786,43.3575,43.4786,15035.1541
2007-03-02 10:45:00,68.23,68.29,68.13,68.29,6814.494321254732,43.4722,43.5104,43.4085,43.5104,6814.4943
2007-03-02 10:50:00,68.26,68.42,68.23,68.35,31368.307193077337,43.4913,43.5933,43.4722,43.5487,31368.3072
2007-03-02 10:55:00,68.33,68.36,68.27,68.27,8004.326663061114,43.5359,43.555,43.4977,43.4977,8004.3267
2007-03-02 11:00:00,68.27,68.27,68.02,68.04,17955.65170362358,43.4977,43.4977,43.3384,43.3512,17955.6517
2007-03-02 11:05:00,68.04,68.15,68.02,68.07,13088.1557598702,43.3512,43.4212,43.3384,43.3703,13088.1558
2007-03-02 11:10:00,68.06,68.14,68.02,68.1,4867.49594375338,43.3639,43.4149,43.3384,43.3894,4867.4959
2007-03-02 11:15:00,68.14,68.27,68.14,68.27,5516.495402920497,43.4149,43.4977,43.4149,43.4977,5516.4954
2007-03-02 11:20:00,68.25,68.25,68.04,68.08,4975.662520281233,43.485,43.485,43.3512,43.3766,4975.6625
2007-03-02 11:25:00,68.03,68.04,68.0,68.02,7896.160086533261,43.3448,43.3512,43.3257,43.3384,7896.1601
2007-03-02 11:30:00,68.0,68.01,67.86,67.86,11357.490535424551,43.3257,43.332,43.2365,43.2365,11357.4905
2007-03-02 11:35:00,67.87,67.88,67.76,67.77,12222.823147647376,43.2428,43.2492,43.1728,43.1791,12222.8231
2007-03-02 11:40:00,67.78,67.84,67.75,67.81,6057.328285559762,43.1855,43.2237,43.1664,43.2046,6057.3283
2007-03-02 11:45:00,67.81,67.86,67.78,67.79,13196.322336398052,43.2046,43.2365,43.1855,43.1919,13196.3223
2007-03-02 11:50:00,67.78,67.78,67.63,67.63,17522.98539751217,43.1855,43.1855,43.0899,43.0899,17522.9854
2007-03-02 11:55:00,67.63,67.68,67.59,67.65,7571.660356949702,43.0899,43.1218,43.0644,43.1027,7571.6604
2007-03-02 12:00:00,67.65,67.73,67.62,67.73,13953.488372093025,43.1027,43.1536,43.0836,43.1536,13953.4884
2007-03-02 12:05:00,67.72,67.81,67.69,67.81,15792.320173066522,43.1473,43.2046,43.1282,43.2046,15792.3202
2007-03-02 12:10:00,67.79,67.8,67.76,67.79,15792.320173066522,43.1919,43.1982,43.1728,43.1919,15792.3202
2007-03-02 12:15:00,67.79,67.79,67.76,67.76,17522.98539751217,43.1919,43.1919,43.1728,43.1728,17522.9854
2007-03-02 12:20:00,67.76,67.81,67.67,67.76,22714.981070849102,43.1728,43.2046,43.1154,43.1728,22714.9811
2007-03-02 12:25:00,67.76,67.78,67.73,67.76,21092.48242293132,43.1728,43.1855,43.1536,43.1728,21092.4824
2007-03-02 12:30:00,67.75,67.78,67.6,67.67,18712.81773931855,43.1664,43.1855,43.0708,43.1154,18712.8177
2007-03-02 12:35:00,67.66,67.73,67.57,67.63,11141.157382368849,43.109,43.1536,43.0517,43.0899,11141.1574
2007-03-02 12:40:00,67.6,67.6,67.39,67.43,15900.486749594374,43.0708,43.0708,42.937,42.9625,15900.4867
2007-03-02 12:45:00,67.45,67.61,67.4,67.4,11249.3239588967,42.9752,43.0772,42.9434,42.9434,11249.324
2007-03-02 12:50:00,67.41,67.57,67.39,67.52,11357.490535424551,42.9498,43.0517,42.937,43.0198,11357.4905
2007-03-02 12:55:00,67.53,67.53,67.44,67.46,5732.828555976204,43.0262,43.0262,42.9689,42.9816,5732.8286
2007-03-02 13:00:00,67.46,67.6,67.44,67.6,8653.32612222823,42.9816,43.0708,42.9689,43.0708,8653.3261
2007-03-02 13:05:00,67.56,67.65,67.43,67.44,13412.655489453758,43.0453,43.1027,42.9625,42.9689,13412.6555
2007-03-02 13:10:00,67.44,67.46,67.31,67.43,11357.490535424551,42.9689,42.9816,42.886,42.9625,11357.4905
2007-03-02 13:15:00,67.47,67.53,67.43,67.49,12763.656030286642,42.988,43.0262,42.9625,43.0007,12763.656
2007-03-02 13:20:00,67.5,67.55,67.44,67.49,27474.31043807464,43.0071,43.039,42.9689,43.0007,27474.3104
2007-03-02 13:25:00,67.5,67.56,67.39,67.44,30719.30773391022,43.0071,43.0453,42.937,42.9689,30719.3077
2007-03-02 13:30:00,67.46,67.55,67.33,67.53,26176.3115197404,42.9816,43.039,42.8988,43.0262,26176.3115
2007-03-02 13:35:00,67.53,67.57,67.49,67.49,14277.98810167658,43.0262,43.0517,43.0007,43.0007,14277.9881
2007-03-02 13:40:00,67.49,67.63,67.44,67.57,25959.97836668469,43.0007,43.0899,42.9689,43.0517,25959.9784
2007-03-02 13:45:00,67.51,67.64,67.49,67.64,11032.990805840996,43.0135,43.0963,43.0007,43.0963,11032.9908
2007-03-02 13:50:00,67.65,67.65,67.49,67.49,12330.98972417523,43.1027,43.1027,43.0007,43.0007,12330.9897
2007-03-02 13:55:00,67.5,67.6,67.45,67.6,14818.820984315846,43.0071,43.0708,42.9752,43.0708,14818.821
2007-03-02 14:00:00,67.59,67.59,67.48,67.49,8869.659275283937,43.0644,43.0644,42.9944,43.0007,8869.6593
2007-03-02 14:05:00,67.49,67.54,67.43,67.53,14602.48783126014,43.0007,43.0326,42.9625,43.0262,14602.4878
2007-03-02 14:10:00,67.53,67.56,67.49,67.51,4975.662520281233,43.0262,43.0453,43.0007,43.0135,4975.6625
2007-03-02 14:15:00,67.51,67.55,67.41,67.54,38831.80097349919,43.0135,43.039,42.9498,43.0326,38831.801
2007-03-02 14:20:00,67.55,67.61,67.47,67.53,25959.97836668469,43.039,43.0772,42.988,43.0262,25959.9784
2007-03-02 14:25:00,67.53,67.53,67.46,67.52,10600.324499729582,43.0262,43.0262,42.9816,43.0198,10600.3245
2007-03-02 14:30:00,67.49,67.59,67.49,67.58,16657.652785289345,43.0007,43.0644,43.0007,43.0581,16657.6528
2007-03-02 14:35:00,67.55,67.63,67.44,67.63,13845.32179556517,43.039,43.0899,42.9689,43.0899,13845.3218
2007-03-02 14:40:00,67.63,67.8,67.63,67.77,16765.819361817197,43.0899,43.1982,43.0899,43.1791,16765.8194
2007-03-02 14:45:00,67.76,67.78,67.68,67.7,6165.494862087615,43.1728,43.1855,43.1218,43.1345,6165.4949
2007-03-02 14:50:00,67.71,67.74,67.65,67.68,6489.994591671173,43.1409,43.16,43.1027,43.1218,6489.9946
2007-03-02 14:55:00,67.69,67.7,67.52,67.66,17198.48566792861,43.1282,43.1345,43.0198,43.109,17198.4857
2007-03-02 15:00:00,67.66,67.82,67.66,67.79,17631.15197404002,43.109,43.211,43.109,43.1919,17631.152
2007-03-02 15:05:00,67.79,67.83,67.77,67.79,26717.144402379665,43.1919,43.2174,43.1791,43.1919,26717.1444
2007-03-02 15:10:00,67.81,67.9,67.78,67.88,18929.15089237425,43.2046,43.262,43.1855,43.2492,18929.1509
2007-03-02 15:15:00,67.88,67.95,67.85,67.85,13196.322336398052,43.2492,43.2938,43.2301,43.2301,13196.3223
2007-03-02 15:20:00,67.86,67.88,67.79,67.79,14061.654948620877,43.2365,43.2492,43.1919,43.1919,14061.6549
2007-03-02 15:25:00,67.77,67.77,67.71,67.71,8004.326663061114,43.1791,43.1791,43.1409,43.1409,8004.3267
2007-03-02 15:30:00,67.72,67.72,67.57,67.65,15684.153596538668,43.1473,43.1473,43.0517,43.1027,15684.1536
2007-03-02 15:35:00,67.65,67.69,67.63,67.65,10167.658193618172,43.1027,43.1282,43.0899,43.1027,10167.6582
2007-03-02 15:40:00,67.65,67.69,67.57,67.57,24121.146565711195,43.1027,43.1282,43.0517,43.0517,24121.1466
2007-03-02 15:45:00,67.57,67.65,67.54,67.65,22065.98161168199,43.0517,43.1027,43.0326,43.1027,22065.9816
2007-03-02 15:50:00,67.65,67.73,67.63,67.63,42076.79826933477,43.1027,43.1536,43.0899,43.0899,42076.7983
2007-03-02 15:55:00,67.63,67.63,67.45,67.52,29096.809085992427,43.0899,43.0899,42.9752,43.0198,29096.8091
2007-03-05 09:30:00,66.98,67.24,66.9,66.96,21633.315305570577,42.6758,42.8414,42.6248,42.663,21633.3153
2007-03-05 09:35:00,66.92,67.17,66.86,67.07,17090.319091400757,42.6376,42.7968,42.5993,42.7331,17090.3191
2007-03-05 09:40:00,67.08,67.29,67.04,67.2,14494.321254732287,42.7395,42.8733,42.714,42.816,14494.3213
2007-03-05 09:45:00,67.22,67.24,66.84,67.16,37101.135749053545,42.8287,42.8414,42.5866,42.7905,37101.1357
2007-03-05 09:50:00,67.15,67.3,67.09,67.29,34396.97133585722,42.7841,42.8797,42.7459,42.8733,34396.9713
2007-03-05 09:55:00,67.29,67.53,67.23,67.46,23688.480259599783,42.8733,43.0262,42.8351,42.9816,23688.4803
2007-03-05 10:00:00,67.41,67.61,67.25,67.49,44023.79664683613,42.9498,43.0772,42.8478,43.0007,44023.7966
2007-03-05 10:05:00,67.5,68.25,67.44,67.71,24445.64629529475,43.0071,43.485,42.9689,43.1409,24445.6463
2007-03-05 10:10:00,67.7,68.39,67.66,68.18,37101.135749053545,43.1345,43.5742,43.109,43.4404,37101.1357
2007-03-05 10:15:00,68.11,68.11,67.98,68.05,17955.65170362358,43.3958,43.3958,43.3129,43.3575,17955.6517
2007-03-05 10:20:00,68.05,68.41,67.91,67.91,16441.31963223364,43.3575,43.5869,43.2683,43.2683,16441.3196
2007-03-05 10:25:00,67.89,67.94,67.7,67.76,22823.14764737696,43.2556,43.2874,43.1345,43.1728,22823.1476
2007-03-05 10:30:00,67.74,67.77,67.59,67.6,19145.484045429963,43.16,43.1791,43.0644,43.0708,19145.484
2007-03-05 10:35:00,67.6,67.6,67.47,67.58,16116.81990265008,43.0708,43.0708,42.988,43.0581,16116.8199
2007-03-05 10:40:00,67.58,67.85,67.53,67.78,19145.484045429963,43.0581,43.2301,43.0262,43.1855,19145.484
2007-03-05 10:45:00,67.75,67.94,67.73,67.74,15900.486749594374,43.1664,43.2874,43.1536,43.16,15900.4867
2007-03-05 10:50:00,67.71,67.83,67.62,67.79,14277.98810167658,43.1409,43.2174,43.0836,43.1919,14277.9881
2007-03-05 10:55:00,67.79,67.91,67.78,67.91,13088.1557598702,43.1919,43.2683,43.1855,43.2683,13088.1558
2007-03-05 11:00:00,67.92,68.41,67.81,67.9,29529.47539210384,43.2747,43.5869,43.2046,43.262,29529.4754
2007-03-05 11:05:00,67.9,68.17,67.89,68.17,20659.8161168199,43.262,43.434,43.2556,43.434,20659.8161
2007-03-05 11:10:00,68.16,68.2,68.08,68.11,9734.99188750676,43.4276,43.4531,43.3766,43.3958,9734.9919
2007-03-05 11:15:00,68.14,68.32,68.14,68.32,19145.484045429963,43.4149,43.5296,43.4149,43.5296,19145.484
2007-03-05 11:20:00,68.3,68.43,68.24,68.25,18820.984315846403,43.5168,43.5996,43.4786,43.485,18820.9843
2007-03-05 11:25:00,68.26,68.28,68.17,68.2,10059.491617090318,43.4913,43.5041,43.434,43.4531,10059.4916
2007-03-05 11:30:00,68.2,68.25,68.13,68.2,12871.822606814494,43.4531,43.485,43.4085,43.4531,12871.8226
2007-03-05 11:35:00,68.2,68.25,68.06,68.06,10275.824770146024,43.4531,43.485,43.3639,43.3639,10275.8248
2007-03-05 11:40:00,68.06,68.07,67.89,68.02,16008.653326122228,43.3639,43.3703,43.2556,43.3384,16008.6533
2007-03-05 11:45:00,68.02,68.12,67.99,68.1,8436.992969172525,43.3384,43.4021,43.3193,43.3894,8436.993
2007-03-05 11:50:00,68.1,68.12,67.97,67.98,9843.158464034614,43.3894,43.4021,43.3066,43.3129,9843.1585
2007-03-05 11:55:00,67.98,67.98,67.78,67.79,20443.4829637642,43.3129,43.3129,43.1855,43.1919,20443.483
2007-03-05 12:00:00,67.78,67.8,67.67,67.72,19253.65062195781,43.1855,43.1982,43.1154,43.1473,19253.6506
2007-03-05 12:05:00,67.73,67.88,67.68,67.88,20984.31584640346,43.1536,43.2492,43.1218,43.2492,20984.3158
2007-03-05 12:10:00,67.87,67.99,67.86,67.97,5408.328826392644,43.2428,43.3193,43.2365,43.3066,5408.3288
2007-03-05 12:15:00,67.97,68.01,67.86,67.89,4002.163331530557,43.3066,43.332,43.2365,43.2556,4002.1633
2007-03-05 12:20:00,67.89,67.93,67.86,67.93,6489.994591671173,43.2556,43.2811,43.2365,43.2811,6489.9946
2007-03-05 12:25:00,67.92,67.92,67.84,67.85,4002.163331530557,43.2747,43.2747,43.2237,43.2301,4002.1633
2007-03-05 12:30:00,67.82,67.83,67.69,67.69,4867.49594375338,43.211,43.2174,43.1282,43.1282,4867.4959
2007-03-05 12:35:00,67.71,67.78,67.66,67.73,9843.158464034614,43.1409,43.1855,43.109,43.1536,9843.1585
2007-03-05 12:40:00,67.7,67.88,67.69,67.88,12222.823147647376,43.1345,43.2492,43.1282,43.2492,12222.8231
2007-03-05 12:45:00,67.86,67.99,67.86,67.98,7138.994050838291,43.2365,43.3193,43.2365,43.3129,7138.9941
2007-03-05 12:50:00,67.95,67.95,67.86,67.86,3461.3304488912927,43.2938,43.2938,43.2365,43.2365,3461.3304
2007-03-05 12:55:00,67.88,67.88,67.67,67.74,7247.160627366144,43.2492,43.2492,43.1154,43.16,7247.1606
2007-03-05 13:00:00,67.74,67.76,67.68,67.7,7247.160627366144,43.16,43.1728,43.1218,43.1345,7247.1606
2007-03-05 13:05:00,67.7,67.7,67.61,67.61,5949.161709031909,43.1345,43.1345,43.0772,43.0772,5949.1617
2007-03-05 13:10:00,67.62,67.72,67.61,67.7,46187.128177393184,43.0836,43.1473,43.0772,43.1345,46187.1282
2007-03-05 13:15:00,67.68,67.73,67.66,67.67,6706.327744726879,43.1218,43.1536,43.109,43.1154,6706.3277
2007-03-05 13:20:00,67.65,67.65,67.58,67.6,5840.995132504056,43.1027,43.1027,43.0581,43.0708,5840.9951
2007-03-05 13:25:00,67.6,67.6,67.5,67.59,8004.326663061114,43.0708,43.0708,43.0071,43.0644,8004.3267
2007-03-05 13:30:00,67.6,67.64,67.54,67.61,11465.657111952409,43.0708,43.0963,43.0326,43.0772,11465.6571
2007-03-05 13:35:00,67.64,67.65,67.57,67.62,4110.32990805841,43.0963,43.1027,43.0517,43.0836,4110.3299
2007-03-05 13:40:00,67.65,67.78,67.63,67.76,13412.655489453758,43.1027,43.1855,43.0899,43.1728,13412.6555
2007-03-05 13:45:00,67.78,67.78,67.75,67.77,8328.826392644673,43.1855,43.1855,43.1664,43.1791,8328.8264
2007-03-05 13:50:00,67.77,67.83,67.72,67.78,23363.980530016222,43.1791,43.2174,43.1473,43.1855,23363.9805
2007-03-05 13:55:00,67.79,67.79,67.69,67.74,11141.157382368849,43.1919,43.1919,43.1282,43.16,11141.1574
2007-03-05 14:00:00,67.74,67.74,67.66,67.72,57869.1184424013,43.16,43.16,43.109,43.1473,57869.1184
2007-03-05 14:05:00,67.7,67.74,67.69,67.71,11357.490535424551,43.1345,43.16,43.1282,43.1409,11357.4905
2007-03-05 14:10:00,67.7,67.7,67.53,67.56,12006.489994591671,43.1345,43.1345,43.0262,43.0453,12006.49
2007-03-05 14:15:00,67.56,67.56,67.43,67.54,18604.6511627907,43.0453,43.0453,42.9625,43.0326,18604.6512
2007-03-05 14:20:00,67.53,67.58,67.49,67.53,8004.326663061114,43.0262,43.0581,43.0007,43.0262,8004.3267
2007-03-05 14:25:00,67.54,67.58,67.52,67.56,9085.992428339645,43.0326,43.0581,43.0198,43.0453,9085.9924
2007-03-05 14:30:00,67.55,67.65,67.53,67.59,9626.825310978908,43.039,43.1027,43.0262,43.0644,9626.8253
2007-03-05 14:35:00,67.6,67.69,67.6,67.65,4326.663061114115,43.0708,43.1282,43.0708,43.1027,4326.6631
2007-03-05 14:40:00,67.63,67.63,67.58,67.58,3785.830178474851,43.0899,43.0899,43.0581,43.0581,3785.8302
2007-03-05 14:45:00,67.58,67.67,67.54,67.66,8977.82585181179,43.0581,43.1154,43.0326,43.109,8977.8259
2007-03-05 14:50:00,67.66,67.66,67.56,67.59,7247.160627366144,43.109,43.109,43.0453,43.0644,7247.1606
2007-03-05 14:55:00,67.58,67.58,67.5,67.53,6165.494862087615,43.0581,43.0581,43.0071,43.0262,6165.4949
2007-03-05 15:00:00,67.54,67.55,67.44,67.53,21416.98215251488,43.0326,43.039,42.9689,43.0262,21416.9822
2007-03-05 15:05:00,67.53,67.53,67.33,67.38,27149.81070849108,43.0262,43.0262,42.8988,42.9306,27149.8107
2007-03-05 15:10:00,67.38,67.42,67.29,67.41,26717.144402379665,42.9306,42.9561,42.8733,42.9498,26717.1444
2007-03-05 15:15:00,67.4,67.49,67.4,67.49,19361.817198485667,42.9434,43.0007,42.9434,43.0007,19361.8172
2007-03-05 15:20:00,67.5,67.63,67.47,67.59,25635.478637101136,43.0071,43.0899,42.988,43.0644,25635.4786
2007-03-05 15:25:00,67.6,67.74,67.59,67.65,9734.99188750676,43.0708,43.16,43.0644,43.1027,9734.9919
2007-03-05 15:30:00,67.64,67.7,67.53,67.58,11790.156841535963,43.0963,43.1345,43.0262,43.0581,11790.1568
2007-03-05 15:35:00,67.58,67.59,67.53,67.56,18820.984315846403,43.0581,43.0644,43.0262,43.0453,18820.9843
2007-03-05 15:40:00,67.55,67.56,67.47,67.5,21957.815035154137,43.039,43.0453,42.988,43.0071,21957.815
2007-03-05 15:45:00,67.49,67.53,67.49,67.51,12763.656030286642,43.0007,43.0262,43.0007,43.0135,12763.656
2007-03-05 15:50:00,67.5,67.53,67.32,67.4,43374.797187669006,43.0071,43.0262,42.8924,42.9434,43374.7972
2007-03-05 15:55:00,67.4,67.41,67.23,67.31,51162.79069767442,42.9434,42.9498,42.8351,42.886,51162.7907
2007-03-06 09:30:00,67.69,67.78,67.55,67.56,22390.48134126555,43.1282,43.1855,43.039,43.0453,22390.4813
2007-03-06 09:35:00,67.56,68.14,67.5,67.95,22174.14818820984,43.0453,43.4149,43.0071,43.2938,22174.1482
2007-03-06 09:40:00,67.89,67.94,67.7,67.75,9626.825310978908,43.2556,43.2874,43.1345,43.1664,9626.8253
2007-03-06 09:45:00,67.7,67.76,67.53,67.55,13845.32179556517,43.1345,43.1728,43.0262,43.039,13845.3218
2007-03-06 09:50:00,67.53,67.65,67.46,67.53,30178.47485127096,43.0262,43.1027,42.9816,43.0262,30178.4749
2007-03-06 09:55:00,67.53,67.67,67.53,67.65,32449.972958355866,43.0262,43.1154,43.0262,43.1027,32449.973
2007-03-06 10:00:00,67.65,67.87,67.51,67.79,34180.638182801515,43.1027,43.2428,43.0135,43.1919,34180.6382
2007-03-06 10:05:00,67.8,67.86,67.63,67.63,22390.48134126555,43.1982,43.2365,43.0899,43.0899,22390.4813
2007-03-06 10:10:00,67.68,67.8,67.61,67.79,17847.485127095726,43.1218,43.1982,43.0772,43.1919,17847.4851
2007-03-06 10:15:00,67.79,67.87,67.71,67.77,20659.8161168199,43.1919,43.2428,43.1409,43.1791,20659.8161
2007-03-06 10:20:00,67.77,67.81,67.65,67.81,8545.159545700379,43.1791,43.2046,43.1027,43.2046,8545.1595
2007-03-06 10:25:00,67.81,67.97,67.79,67.95,8653.32612222823,43.2046,43.3066,43.1919,43.2938,8653.3261
2007-03-06 10:30:00,67.95,68.0,67.8,67.82,9194.159004867495,43.2938,43.3257,43.1982,43.211,9194.159
2007-03-06 10:35:00,67.9,67.97,67.81,67.83,7138.994050838291,43.262,43.3066,43.2046,43.2174,7138.9941
2007-03-06 10:40:00,67.82,67.83,67.74,67.83,13520.82206598161,43.211,43.2174,43.16,43.2174,13520.8221
2007-03-06 10:45:00,67.79,67.8,67.66,67.73,11249.3239588967,43.1919,43.1982,43.109,43.1536,11249.324
2007-03-06 10:50:00,67.73,67.77,67.61,67.65,12222.823147647376,43.1536,43.1791,43.0772,43.1027,12222.8231
2007-03-06 10:55:00,67.69,67.7,67.53,67.58,22282.314764737694,43.1282,43.1345,43.0262,43.0581,22282.3148
2007-03-06 11:00:00,67.58,67.78,67.58,67.77,14494.321254732287,43.0581,43.1855,43.0581,43.1791,14494.3213
2007-03-06 11:05:00,67.77,67.79,67.7,67.74,10059.491617090318,43.1791,43.1919,43.1345,43.16,10059.4916
2007-03-06 11:10:00,67.71,67.83,67.69,67.83,8977.82585181179,43.1409,43.2174,43.1282,43.2174,8977.8259
2007-03-06 11:15:00,67.83,67.93,67.83,67.91,15900.486749594374,43.2174,43.2811,43.2174,43.2683,15900.4867
2007-03-06 11:20:00,67.9,68.0,67.87,67.95,7571.660356949702,43.262,43.3257,43.2428,43.2938,7571.6604
2007-03-06 11:25:00,67.94,67.94,67.89,67.93,7355.327203893997,43.2874,43.2874,43.2556,43.2811,7355.3272
2007-03-06 11:30:00,67.94,67.97,67.9,67.9,8112.493239588966,43.2874,43.3066,43.262,43.262,8112.4932
2007-03-06 11:35:00,67.9,67.9,67.82,67.89,6814.494321254732,43.262,43.262,43.211,43.2556,6814.4943
2007-03-06 11:40:00,67.9,68.13,67.89,68.11,16657.652785289345,43.262,43.4085,43.2556,43.3958,16657.6528
2007-03-06 11:45:00,68.11,68.16,68.1,68.14,15035.154137371552,43.3958,43.4276,43.3894,43.4149,15035.1541
2007-03-06 11:50:00,68.14,68.15,68.01,68.02,8761.492698756085,43.4149,43.4212,43.332,43.3384,8761.4927
2007-03-06 11:55:00,68.02,68.12,68.02,68.05,6165.494862087615,43.3384,43.4021,43.3384,43.3575,6165.4949
2007-03-06 12:00:00,68.09,68.18,68.07,68.12,10924.824229313142,43.383,43.4404,43.3703,43.4021,10924.8242
2007-03-06 12:05:00,68.1,68.12,67.98,67.99,5732.828555976204,43.3894,43.4021,43.3129,43.3193,5732.8286
2007-03-06 12:10:00,68.0,68.0,67.83,67.85,4975.662520281233,43.3257,43.3257,43.2174,43.2301,4975.6625
2007-03-06 12:15:00,67.86,67.9,67.83,67.9,8436.992969172525,43.2365,43.262,43.2174,43.262,8436.993
2007-03-06 12:20:00,67.91,67.91,67.82,67.83,2920.497566252028,43.2683,43.2683,43.211,43.2174,2920.4976
2007-03-06 12:25:00,67.83,67.85,67.78,67.81,8977.82585181179,43.2174,43.2301,43.1855,43.2046,8977.8259
2007-03-06 12:30:00,67.81,67.94,67.81,67.92,6489.994591671173,43.2046,43.2874,43.2046,43.2747,6489.9946
2007-03-06 12:35:00,67.94,67.94,67.81,67.86,17198.48566792861,43.2874,43.2874,43.2046,43.2365,17198.4857
2007-03-06 12:40:00,67.84,67.9,67.81,67.9,7138.994050838291,43.2237,43.262,43.2046,43.262,7138.9941
2007-03-06 12:45:00,67.86,67.96,67.86,67.92,16765.819361817197,43.2365,43.3002,43.2365,43.2747,16765.8194
2007-03-06 12:50:00,67.94,67.94,67.9,67.91,2163.3315305570577,43.2874,43.2874,43.262,43.2683,2163.3315
2007-03-06 12:55:00,67.9,67.93,67.83,67.93,4326.663061114115,43.262,43.2811,43.2174,43.2811,4326.6631
2007-03-06 13:00:00,67.93,67.93,67.85,67.9,3677.6636019469984,43.2811,43.2811,43.2301,43.262,3677.6636
2007-03-06 13:05:00,67.9,67.93,67.85,67.93,3785.830178474851,43.262,43.2811,43.2301,43.2811,3785.8302
2007-03-06 13:10:00,67.95,67.95,67.9,67.9,2920.497566252028,43.2938,43.2938,43.262,43.262,2920.4976
2007-03-06 13:15:00,67.9,67.96,67.89,67.93,14169.821525148727,43.262,43.3002,43.2556,43.2811,14169.8215
2007-03-06 13:20:00,67.93,67.99,67.89,67.97,8545.159545700379,43.2811,43.3193,43.2556,43.3066,8545.1595
2007-03-06 13:25:00,67.98,67.99,67.94,67.96,1189.8323418063817,43.3129,43.3193,43.2874,43.3002,1189.8323
2007-03-06 13:30:00,67.93,68.09,67.91,68.05,13196.322336398052,43.2811,43.383,43.2683,43.3575,13196.3223
2007-03-06 13:35:00,68.05,68.1,67.97,68.1,6706.327744726879,43.3575,43.3894,43.3066,43.3894,6706.3277
2007-03-06 13:40:00,68.1,68.18,67.92,68.18,19037.317468902107,43.3894,43.4404,43.2747,43.4404,19037.3175
2007-03-06 13:45:00,68.18,68.23,68.17,68.19,3244.9972958355866,43.4404,43.4722,43.434,43.4467,3244.9973
2007-03-06 13:50:00,68.19,68.2,68.1,68.15,7138.994050838291,43.4467,43.4531,43.3894,43.4212,7138.9941
2007-03-06 13:55:00,68.15,68.17,68.06,68.07,6922.660897782585,43.4212,43.434,43.3639,43.3703,6922.6609
2007-03-06 14:00:00,68.08,68.27,68.08,68.24,8653.32612222823,43.3766,43.4977,43.3766,43.4786,8653.3261
2007-03-06 14:05:00,68.24,68.25,68.12,68.12,3677.6636019469984,43.4786,43.485,43.4021,43.4021,3677.6636
2007-03-06 14:10:00,68.11,68.11,68.05,68.08,8004.326663061114,43.3958,43.3958,43.3575,43.3766,8004.3267
2007-03-06 14:15:00,68.06,68.07,68.03,68.05,7138.994050838291,43.3639,43.3703,43.3448,43.3575,7138.9941
2007-03-06 14:20:00,68.06,68.12,68.04,68.1,8004.326663061114,43.3639,43.4021,43.3512,43.3894,8004.3267
2007-03-06 14:25:00,68.12,68.2,68.07,68.14,9951.325040562466,43.4021,43.4531,43.3703,43.4149,9951.325
2007-03-06 14:30:00,68.15,68.15,68.07,68.12,14926.9875608437,43.4212,43.4212,43.3703,43.4021,14926.9876
2007-03-06 14:35:00,68.13,68.14,68.09,68.14,6706.327744726879,43.4085,43.4149,43.383,43.4149,6706.3277
2007-03-06 14:40:00,68.14,68.17,68.13,68.15,10167.658193618172,43.4149,43.434,43.4085,43.4212,10167.6582
2007-03-06 14:45:00,68.16,68.16,68.11,68.13,7787.993510005408,43.4276,43.4276,43.3958,43.4085,7787.9935
2007-03-06 14:50:00,68.13,68.15,68.12,68.15,6598.161168199026,43.4085,43.4212,43.4021,43.4212,6598.1612
2007-03-06 14:55:00,68.14,68.27,68.13,68.26,16224.986479177933,43.4149,43.4977,43.4085,43.4913,16224.9865
2007-03-06 15:00:00,68.25,68.3,68.25,68.28,9734.99188750676,43.485,43.5168,43.485,43.5041,9734.9919
2007-03-06 15:05:00,68.28,68.41,68.27,68.41,11681.990265008111,43.5041,43.5869,43.4977,43.5869,11681.9903
2007-03-06 15:10:00,68.4,68.57,68.4,68.57,19145.484045429963,43.5805,43.6888,43.5805,43.6888,19145.484
2007-03-06 15:15:00,68.57,68.57,68.47,68.52,24986.47917793402,43.6888,43.6888,43.6251,43.657,24986.4792
2007-03-06 15:20:00,68.52,68.54,68.51,68.51,9518.658734451054,43.657,43.6697,43.6506,43.6506,9518.6587
2007-03-06 15:25:00,68.51,68.58,68.49,68.58,26608.977825851813,43.6506,43.6952,43.6379,43.6952,26608.9778
2007-03-06 15:30:00,68.57,68.59,68.51,68.52,21849.648458626285,43.6888,43.7016,43.6506,43.657,21849.6485
2007-03-06 15:35:00,68.51,68.51,68.34,68.37,23472.14710654408,43.6506,43.6506,43.5423,43.5614,23472.1471
2007-03-06 15:40:00,68.37,68.41,68.27,68.29,21308.81557598702,43.5614,43.5869,43.4977,43.5104,21308.8156
2007-03-06 15:45:00,68.29,68.3,68.22,68.27,29853.9751216874,43.5104,43.5168,43.4658,43.4977,29853.9751
2007-03-06 15:50:00,68.25,68.25,68.22,68.23,25094.64575446187,43.485,43.485,43.4658,43.4722,25094.6458
2007-03-06 15:55:00,68.22,68.32,68.2,68.28,45321.79556517036,43.4658,43.5296,43.4531,43.5041,45321.7956
2007-03-07 09:30:00,68.0,68.74,67.99,68.28,21633.315305570577,43.3257,43.7972,43.3193,43.5041,21633.3153
2007-03-07 09:35:00,68.26,68.73,68.16,68.27,18171.98485667929,43.4913,43.7908,43.4276,43.4977,18171.9849
2007-03-07 09:40:00,68.27,68.36,68.21,68.25,18171.98485667929,43.4977,43.555,43.4595,43.485,18171.9849
2007-03-07 09:45:00,68.25,68.46,68.23,68.42,19361.817198485667,43.485,43.6188,43.4722,43.5933,19361.8172
2007-03-07 09:50:00,68.43,68.43,68.32,68.35,19794.48350459708,43.5996,43.5996,43.5296,43.5487,19794.4835
2007-03-07 09:55:00,68.33,68.33,68.19,68.27,19361.817198485667,43.5359,43.5359,43.4467,43.4977,19361.8172
2007-03-07 10:00:00,68.27,68.29,68.24,68.25,11032.990805840996,43.4977,43.5104,43.4786,43.485,11032.9908
2007-03-07 10:05:00,68.24,68.38,68.24,68.37,23039.480800432662,43.4786,43.5678,43.4786,43.5614,23039.4808
2007-03-07 10:10:00,68.38,68.43,68.35,68.42,14061.654948620877,43.5678,43.5996,43.5487,43.5933,14061.6549
2007-03-07 10:15:00,68.43,68.47,68.4,68.42,14169.821525148727,43.5996,43.6251,43.5805,43.5933,14169.8215
2007-03-07 10:20:00,68.43,68.5,68.39,68.46,22390.48134126555,43.5996,43.6442,43.5742,43.6188,22390.4813
2007-03-07 10:25:00,68.42,68.46,68.29,68.39,10708.491076257436,43.5933,43.6188,43.5104,43.5742,10708.4911
2007-03-07 10:30:00,68.39,68.47,68.27,68.44,17090.319091400757,43.5742,43.6251,43.4977,43.606,17090.3191
2007-03-07 10:35:00,68.43,68.54,68.42,68.51,7787.993510005408,43.5996,43.6697,43.5933,43.6506,7787.9935
2007-03-07 10:40:00,68.51,68.57,68.48,68.53,7896.160086533261,43.6506,43.6888,43.6315,43.6634,7896.1601
2007-03-07 10:45:00,68.53,68.54,68.44,68.44,20551.64954029205,43.6634,43.6697,43.606,43.606,20551.6495
2007-03-07 10:50:00,68.47,68.55,68.46,68.52,16441.31963223364,43.6251,43.6761,43.6188,43.657,16441.3196
2007-03-07 10:55:00,68.52,68.52,68.42,68.42,12439.156300703082,43.657,43.657,43.5933,43.5933,12439.1563
2007-03-07 11:00:00,68.43,68.44,68.28,68.3,19145.484045429963,43.5996,43.606,43.5041,43.5168,19145.484
2007-03-07 11:05:00,68.31,68.38,68.27,68.38,20767.98269334776,43.5232,43.5678,43.4977,43.5678,20767.9827
2007-03-07 11:10:00,68.39,68.42,68.34,68.42,28339.64305029745,43.5742,43.5933,43.5423,43.5933,28339.6431
2007-03-07 11:15:00,68.42,68.45,68.39,68.4,9194.159004867495,43.5933,43.6124,43.5742,43.5805,9194.159
2007-03-07 11:20:00,68.4,68.45,68.27,68.28,12547.322877230936,43.5805,43.6124,43.4977,43.5041,12547.3229
2007-03-07 11:25:00,68.28,68.34,68.23,68.24,17090.319091400757,43.5041,43.5423,43.4722,43.4786,17090.3191
2007-03-07 11:30:00,68.2,68.23,68.14,68.14,16982.152514872905,43.4531,43.4722,43.4149,43.4149,16982.1525
2007-03-07 11:35:00,68.14,68.14,68.07,68.12,16549.486208761493,43.4149,43.4149,43.3703,43.4021,16549.4862
2007-03-07 11:40:00,68.13,68.16,68.13,68.13,5949.161709031909,43.4085,43.4276,43.4085,43.4085,5949.1617
2007-03-07 11:45:00,68.12,68.17,68.1,68.12,23147.64737696052,43.4021,43.434,43.3894,43.4021,23147.6474
2007-03-07 11:50:00,68.12,68.25,68.12,68.19,14710.654407787992,43.4021,43.485,43.4021,43.4467,14710.6544
2007-03-07 11:55:00,68.18,68.27,68.18,68.27,13304.488912925906,43.4404,43.4977,43.4404,43.4977,13304.4889
2007-03-07 12:00:00,68.26,68.26,68.21,68.22,8545.159545700379,43.4913,43.4913,43.4595,43.4658,8545.1595
2007-03-07 12:05:00,68.21,68.35,68.18,68.34,14277.98810167658,43.4595,43.5487,43.4404,43.5423,14277.9881
2007-03-07 12:10:00,68.34,68.34,68.31,68.34,5300.162249864791,43.5423,43.5423,43.5232,43.5423,5300.1622
2007-03-07 12:15:00,68.32,68.32,68.27,68.28,6814.494321254732,43.5296,43.5296,43.4977,43.5041,6814.4943
2007-03-07 12:20:00,68.27,68.28,68.2,68.22,8112.493239588966,43.4977,43.5041,43.4531,43.4658,8112.4932
2007-03-07 12:25:00,68.2,68.29,68.19,68.29,12763.656030286642,43.4531,43.5104,43.4467,43.5104,12763.656
2007-03-07 12:30:00,68.3,68.36,68.25,68.27,10600.324499729582,43.5168,43.555,43.485,43.4977,10600.3245
2007-03-07 12:35:00,68.27,68.27,68.24,68.26,7355.327203893997,43.4977,43.4977,43.4786,43.4913,7355.3272
2007-03-07 12:40:00,68.27,68.27,68.23,68.25,11681.990265008111,43.4977,43.4977,43.4722,43.485,11681.9903
2007-03-07 12:45:00,68.25,68.31,68.24,68.26,16224.986479177933,43.485,43.5232,43.4786,43.4913,16224.9865
2007-03-07 12:50:00,68.25,68.27,68.23,68.27,5624.66197944835,43.485,43.4977,43.4722,43.4977,5624.662
2007-03-07 12:55:00,68.27,68.27,68.2,68.2,5732.828555976204,43.4977,43.4977,43.4531,43.4531,5732.8286
2007-03-07 13:00:00,68.2,68.21,68.17,68.2,7355.327203893997,43.4531,43.4595,43.434,43.4531,7355.3272
2007-03-07 13:05:00,68.2,68.23,68.19,68.23,17522.98539751217,43.4531,43.4722,43.4467,43.4722,17522.9854
2007-03-07 13:10:00,68.23,68.23,68.22,68.23,14061.654948620877,43.4722,43.4722,43.4658,43.4722,14061.6549
2007-03-07 13:15:00,68.23,68.23,68.2,68.22,9085.992428339645,43.4722,43.4722,43.4531,43.4658,9085.9924
2007-03-07 13:20:00,68.22,68.27,68.2,68.27,16982.152514872905,43.4658,43.4977,43.4531,43.4977,16982.1525
2007-03-07 13:25:00,68.27,68.28,68.21,68.22,12763.656030286642,43.4977,43.5041,43.4595,43.4658,12763.656
2007-03-07 13:30:00,68.21,68.24,68.2,68.22,12547.322877230936,43.4595,43.4786,43.4531,43.4658,12547.3229
2007-03-07 13:35:00,68.23,68.3,68.18,68.25,27906.97674418605,43.4722,43.5168,43.4404,43.485,27906.9767
2007-03-07 13:40:00,68.26,68.28,68.22,68.24,9734.99188750676,43.4913,43.5041,43.4658,43.4786,9734.9919
2007-03-07 13:45:00,68.24,68.28,68.24,68.28,4975.662520281233,43.4786,43.5041,43.4786,43.5041,4975.6625
2007-03-07 13:50:00,68.28,68.32,68.23,68.24,7571.660356949702,43.5041,43.5296,43.4722,43.4786,7571.6604
2007-03-07 13:55:00,68.24,68.25,68.22,68.23,8761.492698756085,43.4786,43.485,43.4658,43.4722,8761.4927
2007-03-07 14:00:00,68.2,68.24,68.14,68.14,12655.489453758788,43.4531,43.4786,43.4149,43.4149,12655.4895
2007-03-07 14:05:00,68.14,68.26,68.14,68.21,16008.653326122228,43.4149,43.4913,43.4149,43.4595,16008.6533
2007-03-07 14:10:00,68.21,68.27,68.08,68.24,22390.48134126555,43.4595,43.4977,43.3766,43.4786,22390.4813
2007-03-07 14:15:00,68.25,68.29,68.21,68.29,13953.488372093025,43.485,43.5104,43.4595,43.5104,13953.4884
2007-03-07 14:20:00,68.31,68.35,68.15,68.15,15684.153596538668,43.5232,43.5487,43.4212,43.4212,15684.1536
2007-03-07 14:25:00,68.14,68.23,68.14,68.23,8328.826392644673,43.4149,43.4722,43.4149,43.4722,8328.8264
2007-03-07 14:30:00,68.24,68.37,68.23,68.36,18820.984315846403,43.4786,43.5614,43.4722,43.555,18820.9843
2007-03-07 14:35:00,68.37,68.41,68.32,68.33,14602.48783126014,43.5614,43.5869,43.5296,43.5359,14602.4878
2007-03-07 14:40:00,68.36,68.42,68.36,68.39,13412.655489453758,43.555,43.5933,43.555,43.5742,13412.6555
2007-03-07 14:45:00,68.38,68.45,68.38,68.43,12871.822606814494,43.5678,43.6124,43.5678,43.5996,12871.8226
2007-03-07 14:50:00,68.44,68.48,68.39,68.4,11573.82368848026,43.606,43.6315,43.5742,43.5805,11573.8237
2007-03-07 14:55:00,68.41,68.46,68.34,68.39,21416.98215251488,43.5869,43.6188,43.5423,43.5742,21416.9822
2007-03-07 15:00:00,68.39,68.49,68.38,68.46,13304.488912925906,43.5742,43.6379,43.5678,43.6188,13304.4889
2007-03-07 15:05:00,68.47,68.51,68.43,68.45,12763.656030286642,43.6251,43.6506,43.5996,43.6124,12763.656
2007-03-07 15:10:00,68.46,68.48,68.46,68.46,10924.824229313142,43.6188,43.6315,43.6188,43.6188,10924.8242
2007-03-07 15:15:00,68.46,68.5,68.42,68.46,14169.821525148727,43.6188,43.6442,43.5933,43.6188,14169.8215
2007-03-07 15:20:00,68.47,68.47,68.28,68.28,22714.981070849102,43.6251,43.6251,43.5041,43.5041,22714.9811
2007-03-07 15:25:00,68.3,68.39,68.3,68.32,16116.81990265008,43.5168,43.5742,43.5168,43.5296,16116.8199
2007-03-07 15:30:00,68.3,68.35,68.23,68.23,18388.31800973499,43.5168,43.5487,43.4722,43.4722,18388.318
2007-03-07 15:35:00,68.23,68.24,68.17,68.17,13520.82206598161,43.4722,43.4786,43.434,43.434,13520.8221
2007-03-07 15:40:00,68.17,68.21,68.13,68.15,15143.320713899404,43.434,43.4595,43.4085,43.4212,15143.3207
2007-03-07 15:45:00,68.15,68.15,68.03,68.1,14602.48783126014,43.4212,43.4212,43.3448,43.3894,14602.4878
2007-03-07 15:50:00,68.09,68.1,68.02,68.02,18820.984315846403,43.383,43.3894,43.3384,43.3384,18820.9843
2007-03-07 15:55:00,68.03,68.07,67.98,68.01,37533.80205516495,43.3448,43.3703,43.3129,43.332,37533.8021
2007-03-08 09:30:00,68.39,68.46,68.2,68.42,18929.15089237425,43.5742,43.6188,43.4531,43.5933,18929.1509
2007-03-08 09:35:00,68.49,68.62,68.45,68.58,15900.486749594374,43.6379,43.7207,43.6124,43.6952,15900.4867
2007-03-08 09:40:00,68.57,68.72,68.52,68.56,48134.12655489454,43.6888,43.7844,43.657,43.6825,48134.1266
2007-03-08 09:45:00,68.57,68.63,68.51,68.51,23796.646836127635,43.6888,43.7271,43.6506,43.6506,23796.6468
2007-03-08 09:50:00,68.54,68.69,68.52,68.68,27906.97674418605,43.6697,43.7653,43.657,43.7589,27906.9767
2007-03-08 09:55:00,68.68,68.76,68.65,68.7,17306.65224445646,43.7589,43.8099,43.7398,43.7717,17306.6522
2007-03-08 10:00:00,68.7,68.71,68.6,68.69,11573.82368848026,43.7717,43.778,43.708,43.7653,11573.8237
2007-03-08 10:05:00,68.69,68.8,68.68,68.75,14169.821525148727,43.7653,43.8354,43.7589,43.8035,14169.8215
2007-03-08 10:10:00,68.75,68.81,68.72,68.8,18280.15143320714,43.8035,43.8418,43.7844,43.8354,18280.1514
2007-03-08 10:15:00,68.79,68.81,68.75,68.81,23472.14710654408,43.829,43.8418,43.8035,43.8418,23472.1471
2007-03-08 10:20:00,68.8,68.81,68.76,68.79,13412.655489453758,43.8354,43.8418,43.8099,43.829,13412.6555
2007-03-08 10:25:00,68.79,68.9,68.78,68.89,21525.148729042725,43.829,43.8991,43.8226,43.8927,21525.1487
2007-03-08 10:30:00,68.9,68.98,68.83,68.93,17739.318550567874,43.8991,43.9501,43.8545,43.9182,17739.3186
2007-03-08 10:35:00,68.93,69.06,68.93,69.02,32558.13953488372,43.9182,44.001,43.9182,43.9756,32558.1395
2007-03-08 10:40:00,69.01,69.04,68.89,68.91,16549.486208761493,43.9692,43.9883,43.8927,43.9055,16549.4862
2007-03-08 10:45:00,68.9,68.98,68.88,68.94,61546.78204434829,43.8991,43.9501,43.8864,43.9246,61546.782
2007-03-08 10:50:00,68.94,69.06,68.9,69.04,22931.31422390481,43.9246,44.001,43.8991,43.9883,22931.3142
2007-03-08 10:55:00,69.04,69.11,69.03,69.11,12979.989183342346,43.9883,44.0329,43.9819,44.0329,12979.9892
2007-03-08 11:00:00,69.11,69.16,69.11,69.16,9843.158464034614,44.0329,44.0648,44.0329,44.0648,9843.1585
2007-03-08 11:05:00,69.17,69.21,69.08,69.2,21525.148729042725,44.0711,44.0966,44.0138,44.0902,21525.1487
2007-03-08 11:10:00,69.2,69.22,69.12,69.13,18280.15143320714,44.0902,44.103,44.0393,44.0456,18280.1514
2007-03-08 11:15:00,69.13,69.15,69.03,69.04,10492.15792320173,44.0456,44.0584,43.9819,43.9883,10492.1579
2007-03-08 11:20:00,69.02,69.06,68.97,69.06,17414.818820984314,43.9756,44.001,43.9437,44.001,17414.8188
2007-03-08 11:25:00,69.06,69.16,69.06,69.15,22282.314764737694,44.001,44.0648,44.001,44.0584,22282.3148
2007-03-08 11:30:00,69.16,69.16,69.06,69.12,16549.486208761493,44.0648,44.0648,44.001,44.0393,16549.4862
2007-03-08 11:35:00,69.13,69.16,69.09,69.11,8977.82585181179,44.0456,44.0648,44.0202,44.0329,8977.8259
2007-03-08 11:40:00,69.12,69.17,69.08,69.16,15575.987020010816,44.0393,44.0711,44.0138,44.0648,15575.987
2007-03-08 11:45:00,69.13,69.18,69.1,69.12,9843.158464034614,44.0456,44.0775,44.0265,44.0393,9843.1585
2007-03-08 11:50:00,69.12,69.14,69.02,69.05,13196.322336398052,44.0393,44.052,43.9756,43.9947,13196.3223
2007-03-08 11:55:00,69.06,69.06,68.95,69.04,16224.986479177933,44.001,44.001,43.931,43.9883,16224.9865
2007-03-08 12:00:00,69.05,69.07,69.05,69.06,10059.491617090318,43.9947,44.0074,43.9947,44.001,10059.4916
2007-03-08 12:05:00,69.06,69.08,69.02,69.08,7138.994050838291,44.001,44.0138,43.9756,44.0138,7138.9941
2007-03-08 12:10:00,69.04,69.04,68.93,68.97,12763.656030286642,43.9883,43.9883,43.9182,43.9437,12763.656
2007-03-08 12:15:00,68.95,69.01,68.95,68.98,9194.159004867495,43.931,43.9692,43.931,43.9501,9194.159
2007-03-08 12:20:00,68.97,69.01,68.96,68.98,15467.820443482964,43.9437,43.9692,43.9373,43.9501,15467.8204
2007-03-08 12:25:00,68.98,69.0,68.97,68.99,6165.494862087615,43.9501,43.9628,43.9437,43.9564,6165.4949
2007-03-08 12:30:00,68.99,69.03,68.98,69.0,7787.993510005408,43.9564,43.9819,43.9501,43.9628,7787.9935
2007-03-08 12:35:00,68.99,68.99,68.91,68.91,13088.1557598702,43.9564,43.9564,43.9055,43.9055,13088.1558
2007-03-08 12:40:00,68.9,68.92,68.88,68.92,7896.160086533261,43.8991,43.9118,43.8864,43.9118,7896.1601
2007-03-08 12:45:00,68.92,68.95,68.9,68.94,18171.98485667929,43.9118,43.931,43.8991,43.9246,18171.9849
2007-03-08 12:50:00,68.95,68.96,68.91,68.95,8653.32612222823,43.931,43.9373,43.9055,43.931,8653.3261
2007-03-08 12:55:00,68.94,69.04,68.94,69.01,9194.159004867495,43.9246,43.9883,43.9246,43.9692,9194.159
2007-03-08 13:00:00,69.01,69.02,68.97,68.97,7463.49378042185,43.9692,43.9756,43.9437,43.9437,7463.4938
2007-03-08 13:05:00,68.97,69.05,68.95,68.96,10275.824770146024,43.9437,43.9947,43.931,43.9373,10275.8248
2007-03-08 13:10:00,68.94,68.97,68.94,68.97,3785.830178474851,43.9246,43.9437,43.9246,43.9437,3785.8302
2007-03-08 13:15:00,68.98,69.01,68.98,69.0,13845.32179556517,43.9501,43.9692,43.9501,43.9628,13845.3218
2007-03-08 13:20:00,69.0,69.08,69.0,69.08,8112.493239588966,43.9628,44.0138,43.9628,44.0138,8112.4932
2007-03-08 13:25:00,69.11,69.16,69.1,69.12,6273.661438615468,44.0329,44.0648,44.0265,44.0393,6273.6614
2007-03-08 13:30:00,69.12,69.13,69.02,69.06,3785.830178474851,44.0393,44.0456,43.9756,44.001,3785.8302
2007-03-08 13:35:00,69.07,69.08,69.02,69.02,5732.828555976204,44.0074,44.0138,43.9756,43.9756,5732.8286
2007-03-08 13:40:00,69.04,69.09,69.01,69.07,9843.158464034614,43.9883,44.0202,43.9692,44.0074,9843.1585
2007-03-08 13:45:00,69.07,69.12,69.03,69.12,6381.828015143321,44.0074,44.0393,43.9819,44.0393,6381.828
2007-03-08 13:50:00,69.12,69.12,69.02,69.02,7138.994050838291,44.0393,44.0393,43.9756,43.9756,7138.9941
2007-03-08 13:55:00,69.04,69.06,69.0,69.0,5408.328826392644,43.9883,44.001,43.9628,43.9628,5408.3288
2007-03-08 14:00:00,69.0,69.01,68.93,68.99,12763.656030286642,43.9628,43.9692,43.9182,43.9564,12763.656
2007-03-08 14:05:00,68.99,69.03,68.98,69.03,8977.82585181179,43.9564,43.9819,43.9501,43.9819,8977.8259
2007-03-08 14:10:00,69.03,69.1,68.95,68.97,12114.656571119524,43.9819,44.0265,43.931,43.9437,12114.6566
2007-03-08 14:15:00,68.94,69.06,68.94,69.03,13845.32179556517,43.9246,44.001,43.9246,43.9819,13845.3218
2007-03-08 14:20:00,69.03,69.07,68.99,69.0,10816.657652785289,43.9819,44.0074,43.9564,43.9628,10816.6577
2007-03-08 14:25:00,69.0,69.08,69.0,69.02,17847.485127095726,43.9628,44.0138,43.9628,43.9756,17847.4851
2007-03-08 14:30:00,69.0,69.01,68.89,68.89,48025.959978366685,43.9628,43.9692,43.8927,43.8927,48025.96
2007-03-08 14:35:00,68.89,68.92,68.66,68.66,68361.27636560303,43.8927,43.9118,43.7462,43.7462,68361.2764
2007-03-08 14:40:00,68.65,68.78,68.64,68.71,33639.80530016225,43.7398,43.8226,43.7334,43.778,33639.8053
2007-03-08 14:45:00,68.73,68.96,68.73,68.96,25419.145484045428,43.7908,43.9373,43.7908,43.9373,25419.1455
2007-03-08 14:50:00,68.96,68.97,68.89,68.96,12006.489994591671,43.9373,43.9437,43.8927,43.9373,12006.49
2007-03-08 14:55:00,68.95,69.02,68.93,68.97,12655.489453758788,43.931,43.9756,43.9182,43.9437,12655.4895
2007-03-08 15:00:00,68.97,69.1,68.95,69.1,14277.98810167658,43.9437,44.0265,43.931,44.0265,14277.9881
2007-03-08 15:05:00,69.08,69.08,68.91,68.96,7679.826933477555,44.0138,44.0138,43.9055,43.9373,7679.8269
2007-03-08 15:10:00,68.96,69.01,68.93,68.93,6165.494862087615,43.9373,43.9692,43.9182,43.9182,6165.4949
2007-03-08 15:15:00,68.91,69.0,68.88,68.9,7679.826933477555,43.9055,43.9628,43.8864,43.8991,7679.8269
2007-03-08 15:20:00,68.9,68.96,68.89,68.96,12871.822606814494,43.8991,43.9373,43.8927,43.9373,12871.8226
2007-03-08 15:25:00,68.94,69.0,68.94,68.95,8761.492698756085,43.9246,43.9628,43.9246,43.931,8761.4927
2007-03-08 15:30:00,68.94,69.02,68.92,69.0,6706.327744726879,43.9246,43.9756,43.9118,43.9628,6706.3277
2007-03-08 15:35:00,69.0,69.0,68.9,68.9,18820.984315846403,43.9628,43.9628,43.8991,43.8991,18820.9843
2007-03-08 15:40:00,68.9,68.94,68.85,68.9,19037.317468902107,43.8991,43.9246,43.8672,43.8991,19037.3175
2007-03-08 15:45:00,68.88,68.88,68.79,68.82,19253.65062195781,43.8864,43.8864,43.829,43.8481,19253.6506
2007-03-08 15:50:00,68.81,68.82,68.72,68.76,31476.4737696052,43.8418,43.8481,43.7844,43.8099,31476.4738
2007-03-08 15:55:00,68.75,68.82,68.69,68.82,23039.480800432662,43.8035,43.8481,43.7653,43.8481,23039.4808
2007-03-09 09:30:00,69.31,69.32,69.21,69.32,18496.484586262843,44.1603,44.1667,44.0966,44.1667,18496.4846
2007-03-09 09:35:00,69.32,69.34,69.25,69.3,15251.487290427258,44.1667,44.1794,44.1221,44.154,15251.4873
2007-03-09 09:40:00,69.29,69.57,69.26,69.53,31476.4737696052,44.1476,44.326,44.1285,44.3005,31476.4738
2007-03-09 09:45:00,69.53,69.62,69.52,69.6,14602.48783126014,44.3005,44.3578,44.2941,44.3451,14602.4878
2007-03-09 09:50:00,69.6,69.6,69.38,69.4,11249.3239588967,44.3451,44.3451,44.2049,44.2177,11249.324
2007-03-09 09:55:00,69.41,69.45,69.25,69.28,9518.658734451054,44.224,44.2495,44.1221,44.1412,9518.6587
2007-03-09 10:00:00,69.28,69.36,69.2,69.27,22498.6479177934,44.1412,44.1922,44.0902,44.1348,22498.6479
2007-03-09 10:05:00,69.25,69.28,69.15,69.17,12763.656030286642,44.1221,44.1412,44.0584,44.0711,12763.656
2007-03-09 10:10:00,69.15,69.37,69.12,69.25,12763.656030286642,44.0584,44.1986,44.0393,44.1221,12763.656
2007-03-09 10:15:00,69.23,69.25,68.95,69.0,15792.320173066522,44.1094,44.1221,43.931,43.9628,15792.3202
2007-03-09 10:20:00,69.0,69.3,69.0,69.3,10600.324499729582,43.9628,44.154,43.9628,44.154,10600.3245
2007-03-09 10:25:00,69.31,69.33,69.21,69.3,4867.49594375338,44.1603,44.1731,44.0966,44.154,4867.4959
2007-03-09 10:30:00,69.3,69.37,69.24,69.29,4975.662520281233,44.154,44.1986,44.1157,44.1476,4975.6625
2007-03-09 10:35:00,69.26,69.39,69.25,69.37,9194.159004867495,44.1285,44.2113,44.1221,44.1986,9194.159
2007-03-09 10:40:00,69.37,69.43,69.35,69.37,6922.660897782585,44.1986,44.2368,44.1858,44.1986,6922.6609
2007-03-09 10:45:00,69.36,69.38,69.29,69.38,5191.995673336939,44.1922,44.2049,44.1476,44.2049,5191.9957
2007-03-09 10:50:00,69.4,69.54,69.4,69.51,11465.657111952409,44.2177,44.3069,44.2177,44.2878,11465.6571
2007-03-09 10:55:00,69.5,69.51,69.44,69.44,5732.828555976204,44.2814,44.2878,44.2432,44.2432,5732.8286
2007-03-09 11:00:00,69.44,69.45,69.37,69.42,6057.328285559762,44.2432,44.2495,44.1986,44.2304,6057.3283
2007-03-09 11:05:00,69.4,69.41,69.28,69.31,16116.81990265008,44.2177,44.224,44.1412,44.1603,16116.8199
2007-03-09 11:10:00,69.31,69.47,69.28,69.44,15684.153596538668,44.1603,44.2623,44.1412,44.2432,15684.1536
2007-03-09 11:15:00,69.44,69.46,69.37,69.38,4759.329367225527,44.2432,44.2559,44.1986,44.2049,4759.3294
2007-03-09 11:20:00,69.37,69.37,69.26,69.29,12979.989183342346,44.1986,44.1986,44.1285,44.1476,12979.9892
2007-03-09 11:25:00,69.29,69.34,69.27,69.34,4002.163331530557,44.1476,44.1794,44.1348,44.1794,4002.1633
2007-03-09 11:30:00,69.31,69.36,69.3,69.36,6814.494321254732,44.1603,44.1922,44.154,44.1922,6814.4943
2007-03-09 11:35:00,69.36,69.47,69.36,69.46,16657.652785289345,44.1922,44.2623,44.1922,44.2559,16657.6528
2007-03-09 11:40:00,69.48,69.49,69.41,69.48,11790.156841535963,44.2686,44.275,44.224,44.2686,11790.1568
2007-03-09 11:45:00,69.45,69.47,69.37,69.41,5516.495402920497,44.2495,44.2623,44.1986,44.224,5516.4954
2007-03-09 11:50:00,69.42,69.42,69.35,69.38,6381.828015143321,44.2304,44.2304,44.1858,44.2049,6381.828
2007-03-09 11:55:00,69.36,69.47,69.34,69.37,10816.657652785289,44.1922,44.2623,44.1794,44.1986,10816.6577
2007-03-09 12:00:00,69.38,69.42,69.34,69.38,6273.661438615468,44.2049,44.2304,44.1794,44.2049,6273.6614
2007-03-09 12:05:00,69.38,69.4,69.32,69.36,7571.660356949702,44.2049,44.2177,44.1667,44.1922,7571.6604
2007-03-09 12:10:00,69.34,69.35,69.31,69.33,5732.828555976204,44.1794,44.1858,44.1603,44.1731,5732.8286
2007-03-09 12:15:00,69.34,69.45,69.32,69.42,10492.15792320173,44.1794,44.2495,44.1667,44.2304,10492.1579
2007-03-09 12:20:00,69.41,69.42,69.38,69.39,8112.493239588966,44.224,44.2304,44.2049,44.2113,8112.4932
2007-03-09 12:25:00,69.39,69.51,69.38,69.51,9410.4921579232,44.2113,44.2878,44.2049,44.2878,9410.4922
2007-03-09 12:30:00,69.51,69.51,69.46,69.46,3028.664142779881,44.2878,44.2878,44.2559,44.2559,3028.6641
2007-03-09 12:35:00,69.46,69.49,69.34,69.49,16549.486208761493,44.2559,44.275,44.1794,44.275,16549.4862
2007-03-09 12:40:00,69.49,69.49,69.33,69.33,5300.162249864791,44.275,44.275,44.1731,44.1731,5300.1622
2007-03-09 12:45:00,69.34,69.39,69.27,69.36,10600.324499729582,44.1794,44.2113,44.1348,44.1922,10600.3245
2007-03-09 12:50:00,69.36,69.36,69.29,69.33,10492.15792320173,44.1922,44.1922,44.1476,44.1731,10492.1579
2007-03-09 12:55:00,69.34,69.37,69.29,69.37,10816.657652785289,44.1794,44.1986,44.1476,44.1986,10816.6577
2007-03-09 13:00:00,69.37,69.5,69.36,69.49,5191.995673336939,44.1986,44.2814,44.1922,44.275,5191.9957
2007-03-09 13:05:00,69.47,69.47,69.38,69.38,2920.497566252028,44.2623,44.2623,44.2049,44.2049,2920.4976
2007-03-09 13:10:00,69.37,69.47,69.32,69.34,8869.659275283937,44.1986,44.2623,44.1667,44.1794,8869.6593
2007-03-09 13:15:00,69.35,69.35,69.23,69.3,10059.491617090318,44.1858,44.1858,44.1094,44.154,10059.4916
2007-03-09 13:20:00,69.3,69.37,69.23,69.25,12222.823147647376,44.154,44.1986,44.1094,44.1221,12222.8231
2007-03-09 13:25:00,69.25,69.35,69.25,69.31,8545.159545700379,44.1221,44.1858,44.1221,44.1603,8545.1595
2007-03-09 13:30:00,69.34,69.38,69.26,69.27,15035.154137371552,44.1794,44.2049,44.1285,44.1348,15035.1541
2007-03-09 13:35:00,69.26,69.26,69.12,69.12,10492.15792320173,44.1285,44.1285,44.0393,44.0393,10492.1579
2007-03-09 13:40:00,69.12,69.21,69.12,69.15,6814.494321254732,44.0393,44.0966,44.0393,44.0584,6814.4943
2007-03-09 13:45:00,69.16,69.21,69.12,69.17,8004.326663061114,44.0648,44.0966,44.0393,44.0711,8004.3267
2007-03-09 13:50:00,69.17,69.17,69.0,69.03,14818.820984315846,44.0711,44.0711,43.9628,43.9819,14818.821
2007-03-09 13:55:00,69.03,69.07,68.94,69.04,12222.823147647376,43.9819,44.0074,43.9246,43.9883,12222.8231
2007-03-09 14:00:00,69.02,69.03,68.92,69.01,15467.820443482964,43.9756,43.9819,43.9118,43.9692,15467.8204
2007-03-09 14:05:00,69.01,69.03,68.95,69.01,20227.14981070849,43.9692,43.9819,43.931,43.9692,20227.1498
2007-03-09 14:10:00,69.0,69.09,68.97,69.09,12547.322877230936,43.9628,44.0202,43.9437,44.0202,12547.3229
2007-03-09 14:15:00,69.1,69.11,69.01,69.11,5732.828555976204,44.0265,44.0329,43.9692,44.0329,5732.8286
2007-03-09 14:20:00,69.1,69.11,69.0,69.08,7138.994050838291,44.0265,44.0329,43.9628,44.0138,7138.9941
2007-03-09 14:25:00,69.1,69.1,68.92,69.0,39913.46673877772,44.0265,44.0265,43.9118,43.9628,39913.4667
2007-03-09 14:30:00,69.03,69.06,68.83,68.83,21308.81557598702,43.9819,44.001,43.8545,43.8545,21308.8156
2007-03-09 14:35:00,68.83,69.04,68.83,68.98,22282.314764737694,43.8545,43.9883,43.8545,43.9501,22282.3148
2007-03-09 14:40:00,68.97,69.05,68.93,68.95,16873.98593834505,43.9437,43.9947,43.9182,43.931,16873.9859
2007-03-09 14:45:00,68.95,69.03,68.88,68.96,15792.320173066522,43.931,43.9819,43.8864,43.9373,15792.3202
2007-03-09 14:50:00,68.95,68.98,68.88,68.89,14602.48783126014,43.931,43.9501,43.8864,43.8927,14602.4878
2007-03-09 14:55:00,68.88,69.04,68.87,69.03,15359.65386695511,43.8864,43.9883,43.88,43.9819,15359.6539
2007-03-09 15:00:00,69.04,69.11,69.01,69.1,23363.980530016222,43.9883,44.0329,43.9692,44.0265,23363.9805
2007-03-09 15:05:00,69.1,69.12,69.01,69.12,13520.82206598161,44.0265,44.0393,43.9692,44.0393,13520.8221
2007-03-09 15:10:00,69.11,69.11,69.01,69.07,16116.81990265008,44.0329,44.0329,43.9692,44.0074,16116.8199
2007-03-09 15:15:00,69.06,69.18,69.06,69.16,14494.321254732287,44.001,44.0775,44.001,44.0648,14494.3213
2007-03-09 15:20:00,69.17,69.17,69.04,69.06,12330.98972417523,44.0711,44.0711,43.9883,44.001,12330.9897
2007-03-09 15:25:00,69.04,69.12,69.04,69.1,5408.328826392644,43.9883,44.0393,43.9883,44.0265,5408.3288
2007-03-09 15:30:00,69.09,69.1,69.01,69.04,8869.659275283937,44.0202,44.0265,43.9692,43.9883,8869.6593
2007-03-09 15:35:00,69.04,69.16,69.04,69.09,13628.988642509465,43.9883,44.0648,43.9883,44.0202,13628.9886
2007-03-09 15:40:00,69.11,69.12,69.01,69.03,18388.31800973499,44.0329,44.0393,43.9692,43.9819,18388.318
2007-03-09 15:45:00,69.03,69.22,69.03,69.17,21849.648458626285,43.9819,44.103,43.9819,44.0711,21849.6485
2007-03-09 15:50:00,69.17,69.22,69.11,69.22,24553.812871822607,44.0711,44.103,44.0329,44.103,24553.8129
2007-03-09 15:55:00,69.21,69.21,69.08,69.12,30394.808004326664,44.0966,44.0966,44.0138,44.0393,30394.808
2007-03-12 09:30:00,69.01,69.07,68.99,69.07,12006.489994591671,43.9692,44.0074,43.9564,44.0074,12006.49
2007-03-12 09:35:00,69.09,69.15,69.0,69.06,8112.493239588966,44.0202,44.0584,43.9628,44.001,8112.4932
2007-03-12 09:40:00,69.06,69.19,69.01,69.11,8653.32612222823,44.001,44.0839,43.9692,44.0329,8653.3261
2007-03-12 09:45:00,69.16,69.24,68.97,68.98,8436.992969172525,44.0648,44.1157,43.9437,43.9501,8436.993
2007-03-12 09:50:00,69.01,69.13,68.93,69.0,11141.157382368849,43.9692,44.0456,43.9182,43.9628,11141.1574
2007-03-12 09:55:00,69.04,69.05,68.88,68.94,7571.660356949702,43.9883,43.9947,43.8864,43.9246,7571.6604
2007-03-12 10:00:00,68.94,69.05,68.89,69.01,14277.98810167658,43.9246,43.9947,43.8927,43.9692,14277.9881
2007-03-12 10:05:00,69.01,69.07,68.9,68.98,11141.157382368849,43.9692,44.0074,43.8991,43.9501,11141.1574
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 10:15:00,69.08,69.08,69.08,69.08,0.0,44.0138,44.0138,44.0138,44.0138,0.0
2007-03-12 10:20:00,69.08,69.08,69.08,69.08,0.0,44.0138,44.0138,44.0138,44.0138,0.0
2007-03-12 10:25:00,69.08,69.08,69.08,69.08,0.0,44.0138,44.0138,44.0138,44.0138,0.0
2007-03-12 10:30:00,69.27,69.29,69.26,69.29,2271.4981070849108,44.1348,44.1476,44.1285,44.1476,2271.4981
2007-03-12 10:35:00,69.29,69.38,69.26,69.35,9194.159004867495,44.1476,44.2049,44.1285,44.1858,9194.159
2007-03-12 10:40:00,69.36,69.36,69.2,69.26,14277.98810167658,44.1922,44.1922,44.0902,44.1285,14277.9881
2007-03-12 10:45:00,69.28,69.28,69.16,69.25,10708.491076257436,44.1412,44.1412,44.0648,44.1221,10708.4911
2007-03-12 10:50:00,69.24,69.31,69.21,69.25,21525.148729042725,44.1157,44.1603,44.0966,44.1221,21525.1487
2007-03-12 10:55:00,69.23,69.3,69.22,69.25,16873.98593834505,44.1094,44.154,44.103,44.1221,16873.9859
2007-03-12 11:00:00,69.22,69.34,69.2,69.31,14061.654948620877,44.103,44.1794,44.0902,44.1603,14061.6549
2007-03-12 11:05:00,69.33,69.33,69.27,69.29,2487.8312601406165,44.1731,44.1731,44.1348,44.1476,2487.8313
2007-03-12 11:10:00,69.29,69.29,69.21,69.26,7138.994050838291,44.1476,44.1476,44.0966,44.1285,7138.9941
2007-03-12 11:15:00,69.28,69.28,69.28,69.28,108.1665765278529,44.1412,44.1412,44.1412,44.1412,108.1666
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 11:25:00,69.28,69.28,69.28,69.28,0.0,44.1412,44.1412,44.1412,44.1412,0.0
2007-03-12 11:30:00,69.21,69.21,69.21,69.21,324.4997295835587,44.0966,44.0966,44.0966,44.0966,324.4997
2007-03-12 11:35:00,69.22,69.28,69.2,69.22,7679.826933477555,44.103,44.1412,44.0902,44.103,7679.8269
2007-03-12 11:40:00,69.23,69.27,69.22,69.24,6489.994591671173,44.1094,44.1348,44.103,44.1157,6489.9946
2007-03-12 11:45:00,69.24,69.25,69.19,69.24,12439.156300703082,44.1157,44.1221,44.0839,44.1157,12439.1563
2007-03-12 11:50:00,69.24,69.24,69.2,69.21,8220.65981611682,44.1157,44.1157,44.0902,44.0966,8220.6598
2007-03-12 11:55:00,69.23,69.25,69.23,69.25,2487.8312601406165,44.1094,44.1221,44.1094,44.1221,2487.8313
2007-03-12 12:00:00,69.25,69.26,69.22,69.22,7679.826933477555,44.1221,44.1285,44.103,44.103,7679.8269
2007-03-12 12:05:00,69.24,69.26,69.2,69.21,14494.321254732287,44.1157,44.1285,44.0902,44.0966,14494.3213
2007-03-12 12:10:00,69.21,69.26,69.13,69.16,22390.48134126555,44.0966,44.1285,44.0456,44.0648,22390.4813
2007-03-12 12:15:00,69.19,69.19,69.11,69.15,20984.31584640346,44.0839,44.0839,44.0329,44.0584,20984.3158
2007-03-12 12:20:00,69.16,69.16,68.98,69.06,21957.815035154137,44.0648,44.0648,43.9501,44.001,21957.815
2007-03-12 12:25:00,69.06,69.15,69.06,69.15,7679.826933477555,44.001,44.0584,44.001,44.0584,7679.8269
2007-03-12 12:30:00,69.15,69.15,69.12,69.14,7138.994050838291,44.0584,44.0584,44.0393,44.052,7138.9941
2007-03-12 12:35:00,69.14,69.14,69.11,69.11,4110.32990805841,44.052,44.052,44.0329,44.0329,4110.3299
2007-03-12 12:40:00,69.12,69.14,69.1,69.14,5949.161709031909,44.0393,44.052,44.0265,44.052,5949.1617
2007-03-12 12:45:00,69.14,69.16,69.1,69.15,13412.655489453758,44.052,44.0648,44.0265,44.0584,13412.6555
2007-03-12 12:50:00,69.16,69.22,69.16,69.22,5732.828555976204,44.0648,44.103,44.0648,44.103,5732.8286
2007-03-12 12:55:00,69.22,69.33,69.22,69.32,13196.322336398052,44.103,44.1731,44.103,44.1667,13196.3223
2007-03-12 13:00:00,69.33,69.33,69.29,69.32,4002.163331530557,44.1731,44.1731,44.1476,44.1667,4002.1633
2007-03-12 13:05:00,69.2,69.33,69.2,69.24,278637.101135749,44.0902,44.1731,44.0902,44.1157,278637.1011
2007-03-12 13:10:00,69.24,69.24,69.17,69.17,4759.329367225527,44.1157,44.1157,44.0711,44.0711,4759.3294
2007-03-12 13:15:00,69.18,69.18,69.16,69.16,4434.8296376419685,44.0775,44.0775,44.0648,44.0648,4434.8296
2007-03-12 13:20:00,69.18,69.19,69.16,69.19,4759.329367225527,44.0775,44.0839,44.0648,44.0839,4759.3294
2007-03-12 13:25:00,69.19,69.19,69.09,69.1,6057.328285559762,44.0839,44.0839,44.0202,44.0265,6057.3283
2007-03-12 13:30:00,69.1,69.1,69.01,69.04,9951.325040562466,44.0265,44.0265,43.9692,43.9883,9951.325
2007-03-12 13:35:00,69.04,69.04,68.99,68.99,6165.494862087615,43.9883,43.9883,43.9564,43.9564,6165.4949
2007-03-12 13:40:00,68.99,69.0,68.94,68.94,5516.495402920497,43.9564,43.9628,43.9246,43.9246,5516.4954
2007-03-12 13:45:00,68.95,68.97,68.94,68.97,8653.32612222823,43.931,43.9437,43.9246,43.9437,8653.3261
2007-03-12 13:50:00,68.98,69.05,68.97,69.03,6057.328285559762,43.9501,43.9947,43.9437,43.9819,6057.3283
2007-03-12 13:55:00,69.04,69.1,69.04,69.08,10492.15792320173,43.9883,44.0265,43.9883,44.0138,10492.1579
2007-03-12 14:00:00,69.09,69.09,69.05,69.08,7355.327203893997,44.0202,44.0202,43.9947,44.0138,7355.3272
2007-03-12 14:05:00,69.08,69.08,69.06,69.08,3353.16387236344,44.0138,44.0138,44.001,44.0138,3353.1639
2007-03-12 14:10:00,69.08,69.09,69.06,69.07,4002.163331530557,44.0138,44.0202,44.001,44.0074,4002.1633
2007-03-12 14:15:00,69.08,69.25,69.08,69.23,9085.992428339645,44.0138,44.1221,44.0138,44.1094,9085.9924
2007-03-12 14:20:00,69.24,69.29,69.24,69.29,21633.315305570577,44.1157,44.1476,44.1157,44.1476,21633.3153
2007-03-12 14:25:00,69.29,69.31,69.24,69.26,7896.160086533261,44.1476,44.1603,44.1157,44.1285,7896.1601
2007-03-12 14:30:00,69.29,69.34,69.26,69.29,17090.319091400757,44.1476,44.1794,44.1285,44.1476,17090.3191
2007-03-12 14:35:00,69.29,69.34,69.25,69.32,40886.96592752839,44.1476,44.1794,44.1221,44.1667,40886.9659
2007-03-12 14:40:00,69.34,69.34,69.25,69.29,28339.64305029745,44.1794,44.1794,44.1221,44.1476,28339.6431
2007-03-12 14:45:00,69.29,69.29,69.24,69.27,8436.992969172525,44.1476,44.1476,44.1157,44.1348,8436.993
2007-03-12 14:50:00,69.27,69.31,69.27,69.3,4867.49594375338,44.1348,44.1603,44.1348,44.154,4867.4959
2007-03-12 14:55:00,69.31,69.31,69.26,69.26,7463.49378042185,44.1603,44.1603,44.1285,44.1285,7463.4938
2007-03-12 15:00:00,69.26,69.26,69.22,69.25,7787.993510005408,44.1285,44.1285,44.103,44.1221,7787.9935
2007-03-12 15:05:00,69.25,69.25,69.23,69.25,4218.496484586262,44.1221,44.1221,44.1094,44.1221,4218.4965
2007-03-12 15:10:00,69.25,69.26,69.23,69.25,6706.327744726879,44.1221,44.1285,44.1094,44.1221,6706.3277
2007-03-12 15:15:00,69.25,69.27,69.22,69.24,5191.995673336939,44.1221,44.1348,44.103,44.1157,5191.9957
2007-03-12 15:20:00,69.24,69.27,69.23,69.24,9302.32558139535,44.1157,44.1348,44.1094,44.1157,9302.3256
2007-03-12 15:25:00,69.25,69.25,69.21,69.23,12114.656571119524,44.1221,44.1221,44.0966,44.1094,12114.6566
2007-03-12 15:30:00,69.22,69.22,69.06,69.07,22606.814494321254,44.103,44.103,44.001,44.0074,22606.8145
2007-03-12 15:35:00,69.07,69.07,68.96,68.99,29745.808545159543,44.0074,44.0074,43.9373,43.9564,29745.8085
2007-03-12 15:40:00,69.0,69.08,69.0,69.06,24445.64629529475,43.9628,44.0138,43.9628,44.001,24445.6463
2007-03-12 15:45:00,69.05,69.23,69.05,69.21,14926.9875608437,43.9947,44.1094,43.9947,44.0966,14926.9876
2007-03-12 15:50:00,69.22,69.23,69.08,69.09,18171.98485667929,44.103,44.1094,44.0138,44.0202,18171.9849
2007-03-12 15:55:00,69.09,69.16,69.01,69.12,35478.63710113575,44.0202,44.0648,43.9692,44.0393,35478.6371
2007-03-13 09:30:00,69.06,69.06,68.74,68.78,22390.48134126555,44.001,44.001,43.7972,43.8226,22390.4813
2007-03-13 09:35:00,68.78,68.94,68.76,68.89,9085.992428339645,43.8226,43.9246,43.8099,43.8927,9085.9924
2007-03-13 09:40:00,68.92,69.08,68.88,68.96,14061.654948620877,43.9118,44.0138,43.8864,43.9373,14061.6549
2007-03-13 09:45:00,68.96,69.07,68.95,69.06,13196.322336398052,43.9373,44.0074,43.931,44.001,13196.3223
2007-03-13 09:50:00,69.06,69.06,69.0,69.04,24445.64629529475,44.001,44.001,43.9628,43.9883,24445.6463
2007-03-13 09:55:00,69.04,69.04,68.84,68.88,12547.322877230936,43.9883,43.9883,43.8609,43.8864,12547.3229
2007-03-13 10:00:00,68.89,69.0,68.89,68.95,14926.9875608437,43.8927,43.9628,43.8927,43.931,14926.9876
2007-03-13 10:05:00,68.92,68.92,68.68,68.69,21741.48188209843,43.9118,43.9118,43.7589,43.7653,21741.4819
2007-03-13 10:10:00,68.65,68.68,68.56,68.59,11790.156841535963,43.7398,43.7589,43.6825,43.7016,11790.1568
2007-03-13 10:15:00,68.59,68.7,68.54,68.67,14277.98810167658,43.7016,43.7717,43.6697,43.7526,14277.9881
2007-03-13 10:20:00,68.63,68.69,68.62,68.63,7463.49378042185,43.7271,43.7653,43.7207,43.7271,7463.4938
2007-03-13 10:25:00,68.64,68.84,68.63,68.81,12222.823147647376,43.7334,43.8609,43.7271,43.8418,12222.8231
2007-03-13 10:30:00,68.85,68.86,68.69,68.74,10167.658193618172,43.8672,43.8736,43.7653,43.7972,10167.6582
2007-03-13 10:35:00,68.74,68.76,68.72,68.75,12114.656571119524,43.7972,43.8099,43.7844,43.8035,12114.6566
2007-03-13 10:40:00,68.75,68.88,68.75,68.84,8436.992969172525,43.8035,43.8864,43.8035,43.8609,8436.993
2007-03-13 10:45:00,68.83,68.87,68.83,68.86,5191.995673336939,43.8545,43.88,43.8545,43.8736,5191.9957
2007-03-13 10:50:00,68.84,68.88,68.8,68.84,7030.8274743104375,43.8609,43.8864,43.8354,43.8609,7030.8275
2007-03-13 10:55:00,68.84,68.88,68.79,68.88,9626.825310978908,43.8609,43.8864,43.829,43.8864,9626.8253
2007-03-13 11:00:00,68.87,68.88,68.84,68.87,3677.6636019469984,43.88,43.8864,43.8609,43.88,3677.6636
2007-03-13 11:05:00,68.87,68.88,68.82,68.88,5408.328826392644,43.88,43.8864,43.8481,43.8864,5408.3288
2007-03-13 11:10:00,68.88,68.97,68.88,68.95,4867.49594375338,43.8864,43.9437,43.8864,43.931,4867.4959
2007-03-13 11:15:00,68.94,68.94,68.86,68.86,2271.4981070849108,43.9246,43.9246,43.8736,43.8736,2271.4981
2007-03-13 11:20:00,68.85,68.89,68.85,68.88,15251.487290427258,43.8672,43.8927,43.8672,43.8864,15251.4873
2007-03-13 11:25:00,68.88,68.88,68.83,68.87,5408.328826392644,43.8864,43.8864,43.8545,43.88,5408.3288
2007-03-13 11:30:00,68.87,68.96,68.85,68.88,12439.156300703082,43.88,43.9373,43.8672,43.8864,12439.1563
2007-03-13 11:35:00,68.88,68.9,68.85,68.88,12871.822606814494,43.8864,43.8991,43.8672,43.8864,12871.8226
2007-03-13 11:40:00,68.88,68.9,68.87,68.89,5191.995673336939,43.8864,43.8991,43.88,43.8927,5191.9957
2007-03-13 11:45:00,68.88,68.88,68.75,68.76,16873.98593834505,43.8864,43.8864,43.8035,43.8099,16873.9859
2007-03-13 11:50:00,68.75,68.83,68.73,68.78,11681.990265008111,43.8035,43.8545,43.7908,43.8226,11681.9903
2007-03-13 11:55:00,68.78,68.78,68.68,68.76,3785.830178474851,43.8226,43.8226,43.7589,43.8099,3785.8302
2007-03-13 12:00:00,68.77,68.85,68.75,68.83,6814.494321254732,43.8163,43.8672,43.8035,43.8545,6814.4943
2007-03-13 12:05:00,68.82,68.86,68.8,68.8,4110.32990805841,43.8481,43.8736,43.8354,43.8354,4110.3299
2007-03-13 12:10:00,68.75,68.77,68.65,68.67,7571.660356949702,43.8035,43.8163,43.7398,43.7526,7571.6604
2007-03-13 12:15:00,68.64,68.73,68.64,68.7,14386.154678204435,43.7334,43.7908,43.7334,43.7717,14386.1547
2007-03-13 12:20:00,68.68,68.68,68.48,68.51,14710.654407787992,43.7589,43.7589,43.6315,43.6506,14710.6544
2007-03-13 12:25:00,68.52,68.62,68.41,68.41,7679.826933477555,43.657,43.7207,43.5869,43.5869,7679.8269
2007-03-13 12:30:00,68.39,68.39,68.26,68.28,20335.316387236344,43.5742,43.5742,43.4913,43.5041,20335.3164
2007-03-13 12:35:00,68.28,68.4,68.26,68.32,9843.158464034614,43.5041,43.5805,43.4913,43.5296,9843.1585
2007-03-13 12:40:00,68.32,68.44,68.2,68.44,12439.156300703082,43.5296,43.606,43.4531,43.606,12439.1563
2007-03-13 12:45:00,68.44,68.44,68.39,68.39,4002.163331530557,43.606,43.606,43.5742,43.5742,4002.1633
2007-03-13 12:50:00,68.42,68.48,68.28,68.46,27798.8101676582,43.5933,43.6315,43.5041,43.6188,27798.8102
2007-03-13 12:55:00,68.46,68.46,68.23,68.34,20984.31584640346,43.6188,43.6188,43.4722,43.5423,20984.3158
2007-03-13 13:00:00,68.35,68.51,68.35,68.46,11790.156841535963,43.5487,43.6506,43.5487,43.6188,11790.1568
2007-03-13 13:05:00,68.46,68.51,68.33,68.39,13953.488372093025,43.6188,43.6506,43.5359,43.5742,13953.4884
2007-03-13 13:10:00,68.39,68.4,68.31,68.36,5840.995132504056,43.5742,43.5805,43.5232,43.555,5840.9951
2007-03-13 13:15:00,68.35,68.43,68.33,68.37,7355.327203893997,43.5487,43.5996,43.5359,43.5614,7355.3272
2007-03-13 13:20:00,68.35,68.37,68.18,68.27,26284.478096268253,43.5487,43.5614,43.4404,43.4977,26284.4781
2007-03-13 13:25:00,68.24,68.32,68.24,68.27,10167.658193618172,43.4786,43.5296,43.4786,43.4977,10167.6582
2007-03-13 13:30:00,68.27,68.27,68.14,68.15,11032.990805840996,43.4977,43.4977,43.4149,43.4212,11032.9908
2007-03-13 13:35:00,68.14,68.2,68.03,68.14,23255.81395348837,43.4149,43.4531,43.3448,43.4149,23255.814
2007-03-13 13:40:00,68.16,68.23,68.03,68.14,13196.322336398052,43.4276,43.4722,43.3448,43.4149,13196.3223
2007-03-13 13:45:00,68.14,68.17,67.95,67.96,18171.98485667929,43.4149,43.434,43.2938,43.3002,18171.9849
2007-03-13 13:50:00,67.96,68.09,67.92,68.06,24878.312601406164,43.3002,43.383,43.2747,43.3639,24878.3126
2007-03-13 13:55:00,68.06,68.15,67.98,68.06,7463.49378042185,43.3639,43.4212,43.3129,43.3639,7463.4938
2007-03-13 14:00:00,68.07,68.18,68.0,68.04,13304.488912925906,43.3703,43.4404,43.3257,43.3512,13304.4889
2007-03-13 14:05:00,68.04,68.04,67.81,67.84,28123.30989724175,43.3512,43.3512,43.2046,43.2237,28123.3099
2007-03-13 14:10:00,67.84,67.94,67.58,67.58,36019.469983775016,43.2237,43.2874,43.0581,43.0581,36019.47
2007-03-13 14:15:00,67.58,67.65,67.52,67.58,55489.453758788535,43.0581,43.1027,43.0198,43.0581,55489.4538
2007-03-13 14:20:00,67.6,67.62,67.46,67.53,49215.79232017307,43.0708,43.0836,42.9816,43.0262,49215.7923
2007-03-13 14:25:00,67.53,67.66,67.49,67.61,18604.6511627907,43.0262,43.109,43.0007,43.0772,18604.6512
2007-03-13 14:30:00,67.61,67.84,67.61,67.84,15143.320713899404,43.0772,43.2237,43.0772,43.2237,15143.3207
2007-03-13 14:35:00,67.88,67.91,67.8,67.82,23472.14710654408,43.2492,43.2683,43.1982,43.211,23472.1471
2007-03-13 14:40:00,67.82,67.98,67.82,67.98,15143.320713899404,43.211,43.3129,43.211,43.3129,15143.3207
2007-03-13 14:45:00,67.98,67.99,67.9,67.9,9734.99188750676,43.3129,43.3193,43.262,43.262,9734.9919
2007-03-13 14:50:00,67.9,67.95,67.86,67.89,12330.98972417523,43.262,43.2938,43.2365,43.2556,12330.9897
2007-03-13 14:55:00,67.9,67.9,67.65,67.68,12763.656030286642,43.262,43.262,43.1027,43.1218,12763.656
2007-03-13 15:00:00,67.67,67.76,67.58,67.59,21416.98215251488,43.1154,43.1728,43.0581,43.0644,21416.9822
2007-03-13 15:05:00,67.59,67.71,67.53,67.68,18496.484586262843,43.0644,43.1409,43.0262,43.1218,18496.4846
2007-03-13 15:10:00,67.7,67.72,67.63,67.64,10383.991346673878,43.1345,43.1473,43.0899,43.0963,10383.9913
2007-03-13 15:15:00,67.63,67.72,67.57,67.72,12655.489453758788,43.0899,43.1473,43.0517,43.1473,12655.4895
2007-03-13 15:20:00,67.73,67.77,67.65,67.77,14710.654407787992,43.1536,43.1791,43.1027,43.1791,14710.6544
2007-03-13 15:25:00,67.77,67.91,67.77,67.78,22714.981070849102,43.1791,43.2683,43.1791,43.1855,22714.9811
2007-03-13 15:30:00,67.78,67.82,67.77,67.8,12547.322877230936,43.1855,43.211,43.1791,43.1982,12547.3229
2007-03-13 15:35:00,67.8,67.82,67.69,67.75,17306.65224445646,43.1982,43.211,43.1282,43.1664,17306.6522
2007-03-13 15:40:00,67.74,67.74,67.58,67.68,30611.141157382368,43.16,43.16,43.0581,43.1218,30611.1412
2007-03-13 15:45:00,67.68,67.68,67.61,67.62,31584.640346133045,43.1218,43.1218,43.0772,43.0836,31584.6403
2007-03-13 15:50:00,67.61,67.62,67.51,67.52,35154.13737155219,43.0772,43.0836,43.0135,43.0198,35154.1374
2007-03-13 15:55:00,67.52,67.62,67.51,67.54,45105.462412114655,43.0198,43.0836,43.0135,43.0326,45105.4624
2007-03-14 09:30:00,67.45,67.77,67.27,67.66,37101.135749053545,42.9752,43.1791,42.8606,43.109,37101.1357
2007-03-14 09:35:00,67.66,67.79,67.61,67.77,8545.159545700379,43.109,43.1919,43.0772,43.1791,8545.1595
2007-03-14 09:40:00,67.77,67.97,67.76,67.88,32774.47268793943,43.1791,43.3066,43.1728,43.2492,32774.4727
2007-03-14 09:45:00,67.88,67.9,67.42,67.49,16441.31963223364,43.2492,43.262,42.9561,43.0007,16441.3196
2007-03-14 09:50:00,67.48,67.5,67.31,67.49,18280.15143320714,42.9944,43.0071,42.886,43.0007,18280.1514
2007-03-14 09:55:00,67.42,67.51,67.32,67.32,22823.14764737696,42.9561,43.0135,42.8924,42.8924,22823.1476
2007-03-14 10:00:00,67.34,67.34,67.08,67.11,19361.817198485667,42.9052,42.9052,42.7395,42.7586,19361.8172
2007-03-14 10:05:00,67.12,67.14,66.99,67.05,36127.63656030287,42.765,42.7777,42.6822,42.7204,36127.6366
2007-03-14 10:10:00,67.05,67.35,67.0,67.34,26717.144402379665,42.7204,42.9115,42.6885,42.9052,26717.1444
2007-03-14 10:15:00,67.35,67.37,67.01,67.1,15792.320173066522,42.9115,42.9243,42.6949,42.7522,15792.3202
2007-03-14 10:20:00,67.08,67.25,67.03,67.17,8653.32612222823,42.7395,42.8478,42.7076,42.7968,8653.3261
2007-03-14 10:25:00,67.17,67.29,67.09,67.15,22606.814494321254,42.7968,42.8733,42.7459,42.7841,22606.8145
2007-03-14 10:30:00,67.15,67.36,67.07,67.29,27257.97728501893,42.7841,42.9179,42.7331,42.8733,27257.9773
2007-03-14 10:35:00,67.29,67.44,67.25,67.29,40670.63277447269,42.8733,42.9689,42.8478,42.8733,40670.6328
2007-03-14 10:40:00,67.3,67.4,67.26,67.27,41752.29853975122,42.8797,42.9434,42.8542,42.8606,41752.2985
2007-03-14 10:45:00,67.25,67.26,67.02,67.05,58193.61817198485,42.8478,42.8542,42.7013,42.7204,58193.6182
2007-03-14 10:50:00,67.05,67.2,66.99,67.19,17955.65170362358,42.7204,42.816,42.6822,42.8096,17955.6517
2007-03-14 10:55:00,67.19,67.19,67.01,67.06,29313.14223904813,42.8096,42.8096,42.6949,42.7268,29313.1422
2007-03-14 11:00:00,67.05,67.13,66.98,67.02,19794.48350459708,42.7204,42.7714,42.6758,42.7013,19794.4835
2007-03-14 11:05:00,67.03,67.17,66.98,67.08,22606.814494321254,42.7076,42.7968,42.6758,42.7395,22606.8145
2007-03-14 11:10:00,67.09,67.14,67.01,67.04,14169.821525148727,42.7459,42.7777,42.6949,42.714,14169.8215
2007-03-14 11:15:00,67.04,67.08,66.98,67.04,10600.324499729582,42.714,42.7395,42.6758,42.714,10600.3245
2007-03-14 11:20:00,67.04,67.04,66.91,66.98,18280.15143320714,42.714,42.714,42.6312,42.6758,18280.1514
2007-03-14 11:25:00,67.01,67.06,66.89,66.89,12979.989183342346,42.6949,42.7268,42.6184,42.6184,12979.9892
2007-03-14 11:30:00,66.88,66.94,66.73,66.79,25527.312060573284,42.6121,42.6503,42.5165,42.5547,25527.3121
2007-03-14 11:35:00,66.79,66.93,66.79,66.92,9194.159004867495,42.5547,42.6439,42.5547,42.6376,9194.159
2007-03-14 11:40:00,66.92,67.01,66.89,66.93,14169.821525148727,42.6376,42.6949,42.6184,42.6439,14169.8215
2007-03-14 11:45:00,66.92,66.97,66.81,66.82,14494.321254732287,42.6376,42.6694,42.5675,42.5738,14494.3213
2007-03-14 11:50:00,66.82,66.85,66.74,66.81,8004.326663061114,42.5738,42.593,42.5229,42.5675,8004.3267
2007-03-14 11:55:00,66.82,66.86,66.78,66.82,6598.161168199026,42.5738,42.5993,42.5484,42.5738,6598.1612
2007-03-14 12:00:00,66.81,66.84,66.51,66.51,34721.471065440775,42.5675,42.5866,42.3763,42.3763,34721.4711
2007-03-14 12:05:00,66.51,66.58,66.49,66.53,14602.48783126014,42.3763,42.4209,42.3636,42.3891,14602.4878
2007-03-14 12:10:00,66.55,66.58,66.43,66.46,17414.818820984314,42.4018,42.4209,42.3254,42.3445,17414.8188
2007-03-14 12:15:00,66.46,66.48,66.4,66.43,19686.316928069227,42.3445,42.3572,42.3062,42.3254,19686.3169
2007-03-14 12:20:00,66.41,66.47,66.19,66.28,31043.80746349378,42.3126,42.3508,42.1724,42.2298,31043.8075
2007-03-14 12:25:00,66.28,66.37,66.17,66.31,31909.1400757166,42.2298,42.2871,42.1597,42.2489,31909.1401
2007-03-14 12:30:00,66.31,66.32,66.18,66.19,29745.808545159543,42.2489,42.2553,42.1661,42.1724,29745.8085
2007-03-14 12:35:00,66.21,66.29,66.18,66.29,24229.313142239047,42.1852,42.2362,42.1661,42.2362,24229.3131
2007-03-14 12:40:00,66.24,66.28,66.2,66.22,16873.98593834505,42.2043,42.2298,42.1788,42.1916,16873.9859
2007-03-14 12:45:00,66.18,66.2,66.06,66.06,19469.98377501352,42.1661,42.1788,42.0896,42.0896,19469.9838
2007-03-14 12:50:00,66.06,66.07,65.78,65.8,64250.94645754462,42.0896,42.096,41.9112,41.924,64250.9465
2007-03-14 12:55:00,65.8,65.89,65.74,65.87,38074.63493780421,41.924,41.9813,41.8857,41.9686,38074.6349
2007-03-14 13:00:00,65.86,66.13,65.77,66.1,43699.29691725257,41.9622,42.1342,41.9048,42.1151,43699.2969
2007-03-14 13:05:00,66.11,66.31,66.11,66.29,27041.64413196322,42.1215,42.2489,42.1215,42.2362,27041.6441
2007-03-14 13:10:00,66.3,66.57,66.3,66.46,38182.80151433207,42.2425,42.4146,42.2425,42.3445,38182.8015
2007-03-14 13:15:00,66.45,66.63,66.43,66.61,16657.652785289345,42.3381,42.4528,42.3254,42.44,16657.6528
2007-03-14 13:20:00,66.62,66.67,66.44,66.57,30394.808004326664,42.4464,42.4783,42.3317,42.4146,30394.808
2007-03-14 13:25:00,66.57,66.68,66.55,66.55,18388.31800973499,42.4146,42.4846,42.4018,42.4018,18388.318
2007-03-14 13:30:00,66.58,66.64,66.52,66.64,34937.80421849649,42.4209,42.4592,42.3827,42.4592,34937.8042
2007-03-14 13:35:00,66.64,66.75,66.58,66.67,32990.80584099513,42.4592,42.5292,42.4209,42.4783,32990.8058
2007-03-14 13:40:00,66.67,66.93,66.67,66.91,38939.96755002704,42.4783,42.6439,42.4783,42.6312,38939.9676
2007-03-14 13:45:00,66.91,66.91,66.7,66.7,17739.318550567874,42.6312,42.6312,42.4974,42.4974,17739.3186
2007-03-14 13:50:00,66.71,66.75,66.63,66.64,18929.15089237425,42.5038,42.5292,42.4528,42.4592,18929.1509
2007-03-14 13:55:00,66.63,66.7,66.56,66.68,20443.4829637642,42.4528,42.4974,42.4082,42.4846,20443.483
2007-03-14 14:00:00,66.67,66.8,66.62,66.68,10383.991346673878,42.4783,42.5611,42.4464,42.4846,10383.9913
2007-03-14 14:05:00,66.69,66.77,66.68,66.71,13196.322336398052,42.491,42.542,42.4846,42.5038,13196.3223
2007-03-14 14:10:00,66.72,66.8,66.71,66.76,11898.323418063816,42.5101,42.5611,42.5038,42.5356,11898.3234
2007-03-14 14:15:00,66.76,66.86,66.76,66.84,20767.98269334776,42.5356,42.5993,42.5356,42.5866,20767.9827
2007-03-14 14:20:00,66.87,66.98,66.83,66.88,23147.64737696052,42.6057,42.6758,42.5802,42.6121,23147.6474
2007-03-14 14:25:00,66.87,66.94,66.87,66.92,14169.821525148727,42.6057,42.6503,42.6057,42.6376,14169.8215
2007-03-14 14:30:00,66.92,67.12,66.92,67.02,37209.3023255814,42.6376,42.765,42.6376,42.7013,37209.3023
2007-03-14 14:35:00,67.04,67.23,67.02,67.21,21308.81557598702,42.714,42.8351,42.7013,42.8223,21308.8156
2007-03-14 14:40:00,67.21,67.35,67.14,67.2,55705.78691184424,42.8223,42.9115,42.7777,42.816,55705.7869
2007-03-14 14:45:00,67.2,67.26,67.09,67.09,18820.984315846403,42.816,42.8542,42.7459,42.7459,18820.9843
2007-03-14 14:50:00,67.09,67.17,67.02,67.14,23688.480259599783,42.7459,42.7968,42.7013,42.7777,23688.4803
2007-03-14 14:55:00,67.12,67.18,67.04,67.11,15684.153596538668,42.765,42.8032,42.714,42.7586,15684.1536
2007-03-14 15:00:00,67.11,67.27,67.11,67.21,22390.48134126555,42.7586,42.8606,42.7586,42.8223,22390.4813
2007-03-14 15:05:00,67.21,67.26,67.16,67.26,20659.8161168199,42.8223,42.8542,42.7905,42.8542,20659.8161
2007-03-14 15:10:00,67.27,67.3,67.21,67.23,21957.815035154137,42.8606,42.8797,42.8223,42.8351,21957.815
2007-03-14 15:15:00,67.25,67.41,67.23,67.31,21957.815035154137,42.8478,42.9498,42.8351,42.886,21957.815
2007-03-14 15:20:00,67.32,67.39,67.29,67.34,21633.315305570577,42.8924,42.937,42.8733,42.9052,21633.3153
2007-03-14 15:25:00,67.35,67.39,67.24,67.36,17306.65224445646,42.9115,42.937,42.8414,42.9179,17306.6522
2007-03-14 15:30:00,67.36,67.39,67.22,67.25,24878.312601406164,42.9179,42.937,42.8287,42.8478,24878.3126
2007-03-14 15:35:00,67.25,67.27,67.16,67.21,45862.62844780963,42.8478,42.8606,42.7905,42.8223,45862.6284
2007-03-14 15:40:00,67.22,67.22,67.09,67.14,23796.646836127635,42.8287,42.8287,42.7459,42.7777,23796.6468
2007-03-14 15:45:00,67.15,67.19,67.1,67.11,50621.95781503515,42.7841,42.8096,42.7522,42.7586,50621.9578
2007-03-14 15:50:00,67.13,67.22,67.11,67.17,48999.45916711736,42.7714,42.8287,42.7586,42.7968,48999.4592
2007-03-14 15:55:00,67.18,67.3,67.16,67.29,43050.29745808545,42.8032,42.8797,42.7905,42.8733,43050.2975
2007-03-15 09:30:00,67.33,67.7,67.21,67.58,24986.47917793402,42.8988,43.1345,42.8223,43.0581,24986.4792
2007-03-15 09:35:00,67.7,68.14,67.7,67.75,28988.64250946457,43.1345,43.4149,43.1345,43.1664,28988.6425
2007-03-15 09:40:00,67.79,67.86,67.58,67.68,10167.658193618172,43.1919,43.2365,43.0581,43.1218,10167.6582
2007-03-15 09:45:00,67.68,67.81,67.65,67.74,12439.156300703082,43.1218,43.2046,43.1027,43.16,12439.1563
2007-03-15 09:50:00,67.75,67.9,67.71,67.88,17955.65170362358,43.1664,43.262,43.1409,43.2492,17955.6517
2007-03-15 09:55:00,67.89,68.03,67.81,68.02,20767.98269334776,43.2556,43.3448,43.2046,43.3384,20767.9827
2007-03-15 10:00:00,68.0,68.03,67.95,68.03,8220.65981611682,43.3257,43.3448,43.2938,43.3448,8220.6598
2007-03-15 10:05:00,68.05,68.05,67.95,67.97,6273.661438615468,43.3575,43.3575,43.2938,43.3066,6273.6614
2007-03-15 10:10:00,67.97,68.04,67.91,67.93,5949.161709031909,43.3066,43.3512,43.2683,43.2811,5949.1617
2007-03-15 10:15:00,67.91,67.92,67.87,67.89,12871.822606814494,43.2683,43.2747,43.2428,43.2556,12871.8226
2007-03-15 10:20:00,67.9,67.98,67.87,67.98,8761.492698756085,43.262,43.3129,43.2428,43.3129,8761.4927
2007-03-15 10:25:00,67.98,68.1,67.96,68.09,8761.492698756085,43.3129,43.3894,43.3002,43.383,8761.4927
2007-03-15 10:30:00,68.12,68.12,68.01,68.1,11681.990265008111,43.4021,43.4021,43.332,43.3894,11681.9903
2007-03-15 10:35:00,68.1,68.1,67.99,67.99,8436.992969172525,43.3894,43.3894,43.3193,43.3193,8436.993
2007-03-15 10:40:00,67.97,68.1,67.94,68.03,8436.992969172525,43.3066,43.3894,43.2874,43.3448,8436.993
2007-03-15 10:45:00,68.05,68.09,67.99,68.09,7896.160086533261,43.3575,43.383,43.3193,43.383,7896.1601
2007-03-15 10:50:00,68.08,68.08,67.97,68.0,6706.327744726879,43.3766,43.3766,43.3066,43.3257,6706.3277
2007-03-15 10:55:00,67.98,68.01,67.94,68.01,5300.162249864791,43.3129,43.332,43.2874,43.332,5300.1622
2007-03-15 11:00:00,68.02,68.02,67.98,68.02,7463.49378042185,43.3384,43.3384,43.3129,43.3384,7463.4938
2007-03-15 11:05:00,68.02,68.08,68.01,68.02,6489.994591671173,43.3384,43.3766,43.332,43.3384,6489.9946
2007-03-15 11:10:00,68.02,68.05,67.93,67.94,4651.162790697675,43.3384,43.3575,43.2811,43.2874,4651.1628
2007-03-15 11:15:00,67.92,67.95,67.84,67.88,10059.491617090318,43.2747,43.2938,43.2237,43.2492,10059.4916
2007-03-15 11:20:00,67.88,68.0,67.88,67.95,7138.994050838291,43.2492,43.3257,43.2492,43.2938,7138.9941
2007-03-15 11:25:00,67.94,68.02,67.94,67.96,10059.491617090318,43.2874,43.3384,43.2874,43.3002,10059.4916
2007-03-15 11:30:00,68.01,68.01,67.9,67.92,5840.995132504056,43.332,43.332,43.262,43.2747,5840.9951
2007-03-15 11:35:00,67.92,67.98,67.81,67.81,6489.994591671173,43.2747,43.3129,43.2046,43.2046,6489.9946
2007-03-15 11:40:00,67.82,67.88,67.81,67.85,6706.327744726879,43.211,43.2492,43.2046,43.2301,6706.3277
2007-03-15 11:45:00,67.85,67.85,67.68,67.74,11357.490535424551,43.2301,43.2301,43.1218,43.16,11357.4905
2007-03-15 11:50:00,67.73,67.81,67.67,67.78,7787.993510005408,43.1536,43.2046,43.1154,43.1855,7787.9935
2007-03-15 11:55:00,67.78,67.78,67.64,67.66,4326.663061114115,43.1855,43.1855,43.0963,43.109,4326.6631
2007-03-15 12:00:00,67.66,67.84,67.63,67.81,14061.654948620877,43.109,43.2237,43.0899,43.2046,14061.6549
2007-03-15 12:05:00,67.79,67.85,67.72,67.73,5300.162249864791,43.1919,43.2301,43.1473,43.1536,5300.1622
2007-03-15 12:10:00,67.73,67.8,67.72,67.75,10275.824770146024,43.1536,43.1982,43.1473,43.1664,10275.8248
2007-03-15 12:15:00,67.77,67.86,67.77,67.81,6273.661438615468,43.1791,43.2365,43.1791,43.2046,6273.6614
2007-03-15 12:20:00,67.83,67.85,67.8,67.8,3785.830178474851,43.2174,43.2301,43.1982,43.1982,3785.8302
2007-03-15 12:25:00,67.81,67.83,67.81,67.83,3569.4970254191453,43.2046,43.2174,43.2046,43.2174,3569.497
2007-03-15 12:30:00,67.86,67.93,67.86,67.89,8977.82585181179,43.2365,43.2811,43.2365,43.2556,8977.8259
2007-03-15 12:35:00,67.89,67.94,67.89,67.91,4759.329367225527,43.2556,43.2874,43.2556,43.2683,4759.3294
2007-03-15 12:40:00,67.94,67.98,67.93,67.93,4326.663061114115,43.2874,43.3129,43.2811,43.2811,4326.6631
2007-03-15 12:45:00,67.93,67.93,67.78,67.79,10275.824770146024,43.2811,43.2811,43.1855,43.1919,10275.8248
2007-03-15 12:50:00,67.79,67.79,67.73,67.79,8112.493239588966,43.1919,43.1919,43.1536,43.1919,8112.4932
2007-03-15 12:55:00,67.81,67.86,67.77,67.77,6706.327744726879,43.2046,43.2365,43.1791,43.1791,6706.3277
2007-03-15 13:00:00,67.78,67.81,67.7,67.77,8112.493239588966,43.1855,43.2046,43.1345,43.1791,8112.4932
2007-03-15 13:05:00,67.78,67.87,67.77,67.82,8977.82585181179,43.1855,43.2428,43.1791,43.211,8977.8259
2007-03-15 13:10:00,67.82,67.82,67.73,67.74,5191.995673336939,43.211,43.211,43.1536,43.16,5191.9957
2007-03-15 13:15:00,67.73,67.76,67.71,67.73,6057.328285559762,43.1536,43.1728,43.1409,43.1536,6057.3283
2007-03-15 13:20:00,67.73,67.73,67.62,67.63,6273.661438615468,43.1536,43.1536,43.0836,43.0899,6273.6614
2007-03-15 13:25:00,67.64,67.65,67.6,67.64,2704.164413196322,43.0963,43.1027,43.0708,43.0963,2704.1644
2007-03-15 13:30:00,67.65,67.65,67.55,67.61,8436.992969172525,43.1027,43.1027,43.039,43.0772,8436.993
2007-03-15 13:35:00,67.59,67.6,67.41,67.41,10708.491076257436,43.0644,43.0708,42.9498,42.9498,10708.4911
2007-03-15 13:40:00,67.4,67.42,67.31,67.39,11141.157382368849,42.9434,42.9561,42.886,42.937,11141.1574
2007-03-15 13:45:00,67.39,67.49,67.37,67.48,3785.830178474851,42.937,43.0007,42.9243,42.9944,3785.8302
2007-03-15 13:50:00,67.47,67.63,67.42,67.58,17955.65170362358,42.988,43.0899,42.9561,43.0581,17955.6517
2007-03-15 13:55:00,67.59,67.64,67.51,67.58,8004.326663061114,43.0644,43.0963,43.0135,43.0581,8004.3267
2007-03-15 14:00:00,67.58,67.63,67.53,67.56,5732.828555976204,43.0581,43.0899,43.0262,43.0453,5732.8286
2007-03-15 14:05:00,67.56,67.59,67.48,67.49,6814.494321254732,43.0453,43.0644,42.9944,43.0007,6814.4943
2007-03-15 14:10:00,67.53,67.53,67.41,67.52,9951.325040562466,43.0262,43.0262,42.9498,43.0198,9951.325
2007-03-15 14:15:00,67.53,67.62,67.43,67.62,12763.656030286642,43.0262,43.0836,42.9625,43.0836,12763.656
2007-03-15 14:20:00,67.62,67.62,67.52,67.56,8545.159545700379,43.0836,43.0836,43.0198,43.0453,8545.1595
2007-03-15 14:25:00,67.55,67.57,67.47,67.47,7355.327203893997,43.039,43.0517,42.988,42.988,7355.3272
2007-03-15 14:30:00,67.46,67.56,67.46,67.53,7247.160627366144,42.9816,43.0453,42.9816,43.0262,7247.1606
2007-03-15 14:35:00,67.54,67.63,67.53,67.63,8220.65981611682,43.0326,43.0899,43.0262,43.0899,8220.6598
2007-03-15 14:40:00,67.63,67.78,67.63,67.75,15467.820443482964,43.0899,43.1855,43.0899,43.1664,15467.8204
2007-03-15 14:45:00,67.76,67.78,67.74,67.78,9085.992428339645,43.1728,43.1855,43.16,43.1855,9085.9924
2007-03-15 14:50:00,67.78,67.81,67.73,67.76,8977.82585181179,43.1855,43.2046,43.1536,43.1728,8977.8259
2007-03-15 14:55:00,67.75,67.82,67.75,67.8,9734.99188750676,43.1664,43.211,43.1664,43.1982,9734.9919
2007-03-15 15:00:00,67.79,67.79,67.68,67.74,10275.824770146024,43.1919,43.1919,43.1218,43.16,10275.8248
2007-03-15 15:05:00,67.74,67.82,67.73,67.78,5624.66197944835,43.16,43.211,43.1536,43.1855,5624.662
2007-03-15 15:10:00,67.76,67.76,67.65,67.76,7030.8274743104375,43.1728,43.1728,43.1027,43.1728,7030.8275
2007-03-15 15:15:00,67.76,67.78,67.72,67.72,8653.32612222823,43.1728,43.1855,43.1473,43.1473,8653.3261
2007-03-15 15:20:00,67.72,67.86,67.72,67.83,7787.993510005408,43.1473,43.2365,43.1473,43.2174,7787.9935
2007-03-15 15:25:00,67.82,67.83,67.65,67.66,12655.489453758788,43.211,43.2174,43.1027,43.109,12655.4895
2007-03-15 15:30:00,67.67,67.83,67.67,67.79,10383.991346673878,43.1154,43.2174,43.1154,43.1919,10383.9913
2007-03-15 15:35:00,67.79,67.8,67.73,67.73,10059.491617090318,43.1919,43.1982,43.1536,43.1536,10059.4916
2007-03-15 15:40:00,67.73,67.77,67.73,67.76,10275.824770146024,43.1536,43.1791,43.1536,43.1728,10275.8248
2007-03-15 15:45:00,67.75,67.8,67.74,67.76,21200.648999459165,43.1664,43.1982,43.16,43.1728,21200.649
2007-03-15 15:50:00,67.74,67.85,67.74,67.78,30178.47485127096,43.16,43.2301,43.16,43.1855,30178.4749
2007-03-15 15:55:00,67.79,67.82,67.74,67.74,21957.815035154137,43.1919,43.211,43.16,43.16,21957.815
2007-03-16 09:30:00,68.01,68.01,67.77,67.78,350351.5413737155,43.332,43.332,43.1791,43.1855,350351.5414
2007-03-16 09:35:00,67.77,67.78,67.42,67.63,17847.485127095726,43.1791,43.1855,42.9561,43.0899,17847.4851
2007-03-16 09:40:00,67.63,67.76,67.59,67.71,18171.98485667929,43.0899,43.1728,43.0644,43.1409,18171.9849
2007-03-16 09:45:00,67.71,67.78,67.64,67.77,18171.98485667929,43.1409,43.1855,43.0963,43.1791,18171.9849
2007-03-16 09:50:00,67.76,67.91,67.71,67.84,25094.64575446187,43.1728,43.2683,43.1409,43.2237,25094.6458
2007-03-16 09:55:00,67.85,67.97,67.85,67.96,7896.160086533261,43.2301,43.3066,43.2301,43.3002,7896.1601
2007-03-16 10:00:00,67.94,68.0,67.78,67.84,17306.65224445646,43.2874,43.3257,43.1855,43.2237,17306.6522
2007-03-16 10:05:00,67.85,68.0,67.83,67.99,12763.656030286642,43.2301,43.3257,43.2174,43.3193,12763.656
2007-03-16 10:10:00,67.97,68.11,67.94,68.06,19686.316928069227,43.3066,43.3958,43.2874,43.3639,19686.3169
2007-03-16 10:15:00,68.07,68.16,68.07,68.11,13737.155219037317,43.3703,43.4276,43.3703,43.3958,13737.1552
2007-03-16 10:20:00,68.12,68.13,68.05,68.09,10167.658193618172,43.4021,43.4085,43.3575,43.383,10167.6582
2007-03-16 10:25:00,68.09,68.16,68.03,68.16,5732.828555976204,43.383,43.4276,43.3448,43.4276,5732.8286
2007-03-16 10:30:00,68.17,68.17,68.08,68.14,9518.658734451054,43.434,43.434,43.3766,43.4149,9518.6587
2007-03-16 10:35:00,68.11,68.11,67.94,67.95,9302.32558139535,43.3958,43.3958,43.2874,43.2938,9302.3256
2007-03-16 10:40:00,67.98,67.98,67.9,67.97,16008.653326122228,43.3129,43.3129,43.262,43.3066,16008.6533
2007-03-16 10:45:00,67.97,67.97,67.89,67.89,6489.994591671173,43.3066,43.3066,43.2556,43.2556,6489.9946
2007-03-16 10:50:00,67.9,67.9,67.65,67.66,9843.158464034614,43.262,43.262,43.1027,43.109,9843.1585
2007-03-16 10:55:00,67.66,67.72,67.62,67.68,16008.653326122228,43.109,43.1473,43.0836,43.1218,16008.6533
2007-03-16 11:00:00,67.68,67.7,67.62,67.66,19037.317468902107,43.1218,43.1345,43.0836,43.109,19037.3175
2007-03-16 11:05:00,67.66,67.72,67.65,67.72,9410.4921579232,43.109,43.1473,43.1027,43.1473,9410.4922
2007-03-16 11:10:00,67.71,67.78,67.67,67.75,22931.31422390481,43.1409,43.1855,43.1154,43.1664,22931.3142
2007-03-16 11:15:00,67.73,67.8,67.69,67.73,22931.31422390481,43.1536,43.1982,43.1282,43.1536,22931.3142
2007-03-16 11:20:00,67.72,67.82,67.69,67.81,17090.319091400757,43.1473,43.211,43.1282,43.2046,17090.3191
2007-03-16 11:25:00,67.82,67.83,67.73,67.76,12222.823147647376,43.211,43.2174,43.1536,43.1728,12222.8231
2007-03-16 11:30:00,67.76,67.77,67.6,67.6,7463.49378042185,43.1728,43.1791,43.0708,43.0708,7463.4938
2007-03-16 11:35:00,67.61,67.65,67.53,67.58,9085.992428339645,43.0772,43.1027,43.0262,43.0581,9085.9924
2007-03-16 11:40:00,67.58,67.64,67.57,67.64,3677.6636019469984,43.0581,43.0963,43.0517,43.0963,3677.6636
2007-03-16 11:45:00,67.64,67.73,67.64,67.73,3136.830719307734,43.0963,43.1536,43.0963,43.1536,3136.8307
2007-03-16 11:50:00,67.73,67.73,67.65,67.66,9302.32558139535,43.1536,43.1536,43.1027,43.109,9302.3256
2007-03-16 11:55:00,67.66,67.72,67.65,67.66,6922.660897782585,43.109,43.1473,43.1027,43.109,6922.6609
2007-03-16 12:00:00,67.65,67.71,67.64,67.67,11249.3239588967,43.1027,43.1409,43.0963,43.1154,11249.324
2007-03-16 12:05:00,67.67,67.68,67.65,67.67,2379.6646836127634,43.1154,43.1218,43.1027,43.1154,2379.6647
2007-03-16 12:10:00,67.69,67.72,67.65,67.72,2812.330989724175,43.1282,43.1473,43.1027,43.1473,2812.331
2007-03-16 12:15:00,67.72,67.76,67.67,67.67,4002.163331530557,43.1473,43.1728,43.1154,43.1154,4002.1633
2007-03-16 12:20:00,67.66,67.69,67.65,67.67,4975.662520281233,43.109,43.1282,43.1027,43.1154,4975.6625
2007-03-16 12:25:00,67.69,67.72,67.68,67.69,4002.163331530557,43.1282,43.1473,43.1218,43.1282,4002.1633
2007-03-16 12:30:00,67.7,67.7,67.63,67.63,4434.8296376419685,43.1345,43.1345,43.0899,43.0899,4434.8296
2007-03-16 12:35:00,67.65,67.69,67.65,67.67,1081.6657652785289,43.1027,43.1282,43.1027,43.1154,1081.6658
2007-03-16 12:40:00,67.67,67.73,67.67,67.73,2595.997836668469,43.1154,43.1536,43.1154,43.1536,2595.9978
2007-03-16 12:45:00,67.73,67.73,67.67,67.68,2487.8312601406165,43.1536,43.1536,43.1154,43.1218,2487.8313
2007-03-16 12:50:00,67.67,67.67,67.6,67.63,5300.162249864791,43.1154,43.1154,43.0708,43.0899,5300.1622
2007-03-16 12:55:00,67.63,67.67,67.56,67.56,5408.328826392644,43.0899,43.1154,43.0453,43.0453,5408.3288
2007-03-16 13:00:00,67.57,67.57,67.44,67.44,8977.82585181179,43.0517,43.0517,42.9689,42.9689,8977.8259
2007-03-16 13:05:00,67.42,67.44,67.42,67.43,2595.997836668469,42.9561,42.9689,42.9561,42.9625,2595.9978
2007-03-16 13:10:00,67.43,67.52,67.42,67.52,3785.830178474851,42.9625,43.0198,42.9561,43.0198,3785.8302
2007-03-16 13:15:00,67.52,67.56,67.49,67.56,3136.830719307734,43.0198,43.0453,43.0007,43.0453,3136.8307
2007-03-16 13:20:00,67.57,67.65,67.57,67.62,6165.494862087615,43.0517,43.1027,43.0517,43.0836,6165.4949
2007-03-16 13:25:00,67.63,67.63,67.59,67.61,2163.3315305570577,43.0899,43.0899,43.0644,43.0772,2163.3315
2007-03-16 13:30:00,67.61,67.69,67.61,67.65,5191.995673336939,43.0772,43.1282,43.0772,43.1027,5191.9957
2007-03-16 13:35:00,67.69,67.7,67.65,67.66,14710.654407787992,43.1282,43.1345,43.1027,43.109,14710.6544
2007-03-16 13:40:00,67.66,67.67,67.63,67.64,7571.660356949702,43.109,43.1154,43.0899,43.0963,7571.6604
2007-03-16 13:45:00,67.64,67.64,67.52,67.53,4110.32990805841,43.0963,43.0963,43.0198,43.0262,4110.3299
2007-03-16 13:50:00,67.54,67.61,67.54,67.61,4434.8296376419685,43.0326,43.0772,43.0326,43.0772,4434.8296
2007-03-16 13:55:00,67.59,67.61,67.57,67.57,1514.3320713899404,43.0644,43.0772,43.0517,43.0517,1514.3321
2007-03-16 14:00:00,67.59,67.59,67.52,67.53,3893.996755002704,43.0644,43.0644,43.0198,43.0262,3893.9968
2007-03-16 14:05:00,67.54,67.56,67.45,67.47,11032.990805840996,43.0326,43.0453,42.9752,42.988,11032.9908
2007-03-16 14:10:00,67.46,67.48,67.38,67.41,8220.65981611682,42.9816,42.9944,42.9306,42.9498,8220.6598
2007-03-16 14:15:00,67.42,67.42,67.37,67.41,5083.829096809086,42.9561,42.9561,42.9243,42.9498,5083.8291
2007-03-16 14:20:00,67.42,67.42,67.26,67.34,10816.657652785289,42.9561,42.9561,42.8542,42.9052,10816.6577
2007-03-16 14:25:00,67.33,67.42,67.33,67.41,5624.66197944835,42.8988,42.9561,42.8988,42.9498,5624.662
2007-03-16 14:30:00,67.42,67.43,67.35,67.38,5949.161709031909,42.9561,42.9625,42.9115,42.9306,5949.1617
2007-03-16 14:35:00,67.38,67.52,67.37,67.52,7247.160627366144,42.9306,43.0198,42.9243,43.0198,7247.1606
2007-03-16 14:40:00,67.53,67.53,67.4,67.41,7030.8274743104375,43.0262,43.0262,42.9434,42.9498,7030.8275
2007-03-16 14:45:00,67.42,67.48,67.36,67.45,9302.32558139535,42.9561,42.9944,42.9179,42.9752,9302.3256
2007-03-16 14:50:00,67.46,67.48,67.35,67.35,4110.32990805841,42.9816,42.9944,42.9115,42.9115,4110.3299
2007-03-16 14:55:00,67.37,67.49,67.37,67.48,6057.328285559762,42.9243,43.0007,42.9243,42.9944,6057.3283
2007-03-16 15:00:00,67.48,67.5,67.36,67.4,7463.49378042185,42.9944,43.0071,42.9179,42.9434,7463.4938
2007-03-16 15:05:00,67.41,67.47,67.41,67.46,7355.327203893997,42.9498,42.988,42.9498,42.9816,7355.3272
2007-03-16 15:10:00,67.47,67.62,67.46,67.62,10924.824229313142,42.988,43.0836,42.9816,43.0836,10924.8242
2007-03-16 15:15:00,67.61,67.63,67.59,67.6,8220.65981611682,43.0772,43.0899,43.0644,43.0708,8220.6598
2007-03-16 15:20:00,67.58,67.65,67.54,67.65,9194.159004867495,43.0581,43.1027,43.0326,43.1027,9194.159
2007-03-16 15:25:00,67.66,67.68,67.65,67.68,11141.157382368849,43.109,43.1218,43.1027,43.1218,11141.1574
2007-03-16 15:30:00,67.69,67.71,67.62,67.63,8977.82585181179,43.1282,43.1409,43.0836,43.0899,8977.8259
2007-03-16 15:35:00,67.61,67.73,67.6,67.73,14494.321254732287,43.0772,43.1536,43.0708,43.1536,14494.3213
2007-03-16 15:40:00,67.73,67.74,67.6,67.64,9734.99188750676,43.1536,43.16,43.0708,43.0963,9734.9919
2007-03-16 15:45:00,67.64,67.68,67.62,67.67,8545.159545700379,43.0963,43.1218,43.0836,43.1154,8545.1595
2007-03-16 15:50:00,67.67,67.69,67.64,67.64,12222.823147647376,43.1154,43.1282,43.0963,43.0963,12222.8231
2007-03-16 15:55:00,67.65,67.66,67.52,67.52,46836.127636560304,43.1027,43.109,43.0198,43.0198,46836.1276
2007-03-19 09:30:00,67.81,68.14,67.81,68.12,21957.815035154137,43.2046,43.4149,43.2046,43.4021,21957.815
2007-03-19 09:35:00,68.12,68.23,68.11,68.15,14710.654407787992,43.4021,43.4722,43.3958,43.4212,14710.6544
2007-03-19 09:40:00,68.16,68.16,68.02,68.12,13520.82206598161,43.4276,43.4276,43.3384,43.4021,13520.8221
2007-03-19 09:45:00,68.14,68.14,68.08,68.12,11032.990805840996,43.4149,43.4149,43.3766,43.4021,11032.9908
2007-03-19 09:50:00,68.08,68.13,68.02,68.07,6273.661438615468,43.3766,43.4085,43.3384,43.3703,6273.6614
2007-03-19 09:55:00,68.06,68.22,68.05,68.21,8112.493239588966,43.3639,43.4658,43.3575,43.4595,8112.4932
2007-03-19 10:00:00,68.17,68.21,68.08,68.08,4542.9962141698215,43.434,43.4595,43.3766,43.3766,4542.9962
2007-03-19 10:05:00,68.06,68.16,68.05,68.14,13845.32179556517,43.3639,43.4276,43.3575,43.4149,13845.3218
2007-03-19 10:10:00,68.1,68.13,68.04,68.08,8328.826392644673,43.3894,43.4085,43.3512,43.3766,8328.8264
2007-03-19 10:15:00,68.08,68.12,68.07,68.09,6922.660897782585,43.3766,43.4021,43.3703,43.383,6922.6609
2007-03-19 10:20:00,68.11,68.14,68.09,68.12,6922.660897782585,43.3958,43.4149,43.383,43.4021,6922.6609
2007-03-19 10:25:00,68.13,68.17,68.06,68.16,5300.162249864791,43.4085,43.434,43.3639,43.4276,5300.1622
2007-03-19 10:30:00,68.14,68.17,68.11,68.14,4110.32990805841,43.4149,43.434,43.3958,43.4149,4110.3299
2007-03-19 10:35:00,68.13,68.27,68.1,68.27,9410.4921579232,43.4085,43.4977,43.3894,43.4977,9410.4922
2007-03-19 10:40:00,68.27,68.31,68.24,68.3,6598.161168199026,43.4977,43.5232,43.4786,43.5168,6598.1612
2007-03-19 10:45:00,68.3,68.33,68.28,68.29,5949.161709031909,43.5168,43.5359,43.5041,43.5104,5949.1617
2007-03-19 10:50:00,68.29,68.53,68.29,68.53,17955.65170362358,43.5104,43.6634,43.5104,43.6634,17955.6517
2007-03-19 10:55:00,68.53,68.55,68.48,68.48,8869.659275283937,43.6634,43.6761,43.6315,43.6315,8869.6593
2007-03-19 11:00:00,68.48,68.52,68.46,68.46,6381.828015143321,43.6315,43.657,43.6188,43.6188,6381.828
2007-03-19 11:05:00,68.45,68.45,68.41,68.44,11032.990805840996,43.6124,43.6124,43.5869,43.606,11032.9908
2007-03-19 11:10:00,68.44,68.47,68.39,68.39,9410.4921579232,43.606,43.6251,43.5742,43.5742,9410.4922
2007-03-19 11:15:00,68.39,68.43,68.38,68.38,3353.16387236344,43.5742,43.5996,43.5678,43.5678,3353.1639
2007-03-19 11:20:00,68.38,68.42,68.36,68.42,7247.160627366144,43.5678,43.5933,43.555,43.5933,7247.1606
2007-03-19 11:25:00,68.41,68.46,68.37,68.37,8869.659275283937,43.5869,43.6188,43.5614,43.5614,8869.6593
2007-03-19 11:30:00,68.36,68.39,68.36,68.38,4542.9962141698215,43.555,43.5742,43.555,43.5678,4542.9962
2007-03-19 11:35:00,68.38,68.41,68.35,68.35,18171.98485667929,43.5678,43.5869,43.5487,43.5487,18171.9849
2007-03-19 11:40:00,68.37,68.4,68.34,68.39,6489.994591671173,43.5614,43.5805,43.5423,43.5742,6489.9946
2007-03-19 11:45:00,68.39,68.4,68.38,68.39,5516.495402920497,43.5742,43.5805,43.5678,43.5742,5516.4954
2007-03-19 11:50:00,68.39,68.48,68.39,68.46,4434.8296376419685,43.5742,43.6315,43.5742,43.6188,4434.8296
2007-03-19 11:55:00,68.44,68.44,68.35,68.39,7247.160627366144,43.606,43.606,43.5487,43.5742,7247.1606
2007-03-19 12:00:00,68.38,68.38,68.32,68.33,5624.66197944835,43.5678,43.5678,43.5296,43.5359,5624.662
2007-03-19 12:05:00,68.35,68.36,68.3,68.3,6598.161168199026,43.5487,43.555,43.5168,43.5168,6598.1612
2007-03-19 12:10:00,68.31,68.41,68.31,68.39,17306.65224445646,43.5232,43.5869,43.5232,43.5742,17306.6522
2007-03-19 12:15:00,68.39,68.49,68.39,68.4,11357.490535424551,43.5742,43.6379,43.5742,43.5805,11357.4905
2007-03-19 12:20:00,68.41,68.45,68.39,68.39,3785.830178474851,43.5869,43.6124,43.5742,43.5742,3785.8302
2007-03-19 12:25:00,68.41,68.42,68.36,68.4,10708.491076257436,43.5869,43.5933,43.555,43.5805,10708.4911
2007-03-19 12:30:00,68.41,68.41,68.34,68.37,14710.654407787992,43.5869,43.5869,43.5423,43.5614,14710.6544
2007-03-19 12:35:00,68.37,68.41,68.34,68.41,18604.6511627907,43.5614,43.5869,43.5423,43.5869,18604.6512
2007-03-19 12:40:00,68.4,68.45,68.4,68.45,2271.4981070849108,43.5805,43.6124,43.5805,43.6124,2271.4981
2007-03-19 12:45:00,68.47,68.49,68.45,68.49,4434.8296376419685,43.6251,43.6379,43.6124,43.6379,4434.8296
2007-03-19 12:50:00,68.48,68.49,68.43,68.43,7030.8274743104375,43.6315,43.6379,43.5996,43.5996,7030.8275
2007-03-19 12:55:00,68.43,68.48,68.39,68.48,2812.330989724175,43.5996,43.6315,43.5742,43.6315,2812.331
2007-03-19 13:00:00,68.45,68.48,68.4,68.4,7355.327203893997,43.6124,43.6315,43.5805,43.5805,7355.3272
2007-03-19 13:05:00,68.39,68.39,68.36,68.38,7571.660356949702,43.5742,43.5742,43.555,43.5678,7571.6604
2007-03-19 13:10:00,68.37,68.37,68.31,68.31,7138.994050838291,43.5614,43.5614,43.5232,43.5232,7138.9941
2007-03-19 13:15:00,68.32,68.36,68.28,68.36,3569.4970254191453,43.5296,43.555,43.5041,43.555,3569.497
2007-03-19 13:20:00,68.35,68.36,68.32,68.32,5300.162249864791,43.5487,43.555,43.5296,43.5296,5300.1622
2007-03-19 13:25:00,68.35,68.35,68.29,68.33,4651.162790697675,43.5487,43.5487,43.5104,43.5359,4651.1628
2007-03-19 13:30:00,68.31,68.33,68.29,68.29,4542.9962141698215,43.5232,43.5359,43.5104,43.5104,4542.9962
2007-03-19 13:35:00,68.31,68.41,68.31,68.41,3569.4970254191453,43.5232,43.5869,43.5232,43.5869,3569.497
2007-03-19 13:40:00,68.41,68.49,68.41,68.47,7679.826933477555,43.5869,43.6379,43.5869,43.6251,7679.8269
2007-03-19 13:45:00,68.46,68.47,68.44,68.44,2271.4981070849108,43.6188,43.6251,43.606,43.606,2271.4981
2007-03-19 13:50:00,68.44,68.49,68.44,68.49,5408.328826392644,43.606,43.6379,43.606,43.6379,5408.3288
2007-03-19 13:55:00,68.49,68.52,68.45,68.45,6814.494321254732,43.6379,43.657,43.6124,43.6124,6814.4943
2007-03-19 14:00:00,68.47,68.49,68.46,68.47,1946.998377501352,43.6251,43.6379,43.6188,43.6251,1946.9984
2007-03-19 14:05:00,68.48,68.51,68.47,68.47,3893.996755002704,43.6315,43.6506,43.6251,43.6251,3893.9968
2007-03-19 14:10:00,68.47,68.5,68.47,68.47,5083.829096809086,43.6251,43.6442,43.6251,43.6251,5083.8291
2007-03-19 14:15:00,68.46,68.46,68.44,68.44,5191.995673336939,43.6188,43.6188,43.606,43.606,5191.9957
2007-03-19 14:20:00,68.45,68.45,68.39,68.43,6489.994591671173,43.6124,43.6124,43.5742,43.5996,6489.9946
2007-03-19 14:25:00,68.43,68.44,68.39,68.39,6598.161168199026,43.5996,43.606,43.5742,43.5742,6598.1612
2007-03-19 14:30:00,68.37,68.44,68.33,68.39,12439.156300703082,43.5614,43.606,43.5359,43.5742,12439.1563
2007-03-19 14:35:00,68.41,68.56,68.39,68.56,20551.64954029205,43.5869,43.6825,43.5742,43.6825,20551.6495
2007-03-19 14:40:00,68.56,68.57,68.5,68.51,6598.161168199026,43.6825,43.6888,43.6442,43.6506,6598.1612
2007-03-19 14:45:00,68.5,68.53,68.48,68.51,6165.494862087615,43.6442,43.6634,43.6315,43.6506,6165.4949
2007-03-19 14:50:00,68.51,68.59,68.5,68.51,8869.659275283937,43.6506,43.7016,43.6442,43.6506,8869.6593
2007-03-19 14:55:00,68.51,68.51,68.44,68.49,8761.492698756085,43.6506,43.6506,43.606,43.6379,8761.4927
2007-03-19 15:00:00,68.49,68.49,68.39,68.42,9843.158464034614,43.6379,43.6379,43.5742,43.5933,9843.1585
2007-03-19 15:05:00,68.44,68.47,68.34,68.34,7030.8274743104375,43.606,43.6251,43.5423,43.5423,7030.8275
2007-03-19 15:10:00,68.33,68.4,68.32,68.39,4434.8296376419685,43.5359,43.5805,43.5296,43.5742,4434.8296
2007-03-19 15:15:00,68.39,68.43,68.36,68.42,7896.160086533261,43.5742,43.5996,43.555,43.5933,7896.1601
2007-03-19 15:20:00,68.43,68.48,68.39,68.39,11898.323418063816,43.5996,43.6315,43.5742,43.5742,11898.3234
2007-03-19 15:25:00,68.39,68.41,68.34,68.39,13953.488372093025,43.5742,43.5869,43.5423,43.5742,13953.4884
2007-03-19 15:30:00,68.39,68.44,68.39,68.41,7463.49378042185,43.5742,43.606,43.5742,43.5869,7463.4938
2007-03-19 15:35:00,68.42,68.49,68.39,68.48,8112.493239588966,43.5933,43.6379,43.5742,43.6315,8112.4932
2007-03-19 15:40:00,68.47,68.63,68.47,68.61,18929.15089237425,43.6251,43.7271,43.6251,43.7143,18929.1509
2007-03-19 15:45:00,68.6,68.69,68.6,68.68,30286.641427798808,43.708,43.7653,43.708,43.7589,30286.6414
2007-03-19 15:50:00,68.68,68.68,68.57,68.57,19794.48350459708,43.7589,43.7589,43.6888,43.6888,19794.4835
2007-03-19 15:55:00,68.58,68.61,68.55,68.61,38290.968090859926,43.6952,43.7143,43.6761,43.7143,38290.9681
2007-03-20 09:30:00,68.96,69.54,68.88,69.26,53650.62195781504,43.9373,44.3069,43.8864,44.1285,53650.622
2007-03-20 09:35:00,69.24,69.24,68.81,68.81,25635.478637101136,44.1157,44.1157,43.8418,43.8418,25635.4786
2007-03-20 09:40:00,68.79,68.96,68.79,68.93,32558.13953488372,43.829,43.9373,43.829,43.9182,32558.1395
2007-03-20 09:45:00,68.92,69.0,68.81,68.81,21200.648999459165,43.9118,43.9628,43.8418,43.8418,21200.649
2007-03-20 09:50:00,68.83,68.84,68.63,68.64,26284.478096268253,43.8545,43.8609,43.7271,43.7334,26284.4781
2007-03-20 09:55:00,68.64,68.65,68.58,68.62,28772.30935640887,43.7334,43.7398,43.6952,43.7207,28772.3094
2007-03-20 10:00:00,68.62,68.68,68.54,68.56,20118.98323418064,43.7207,43.7589,43.6697,43.6825,20118.9832
2007-03-20 10:05:00,68.56,68.56,68.43,68.5,24661.97944835046,43.6825,43.6825,43.5996,43.6442,24661.9794
2007-03-20 10:10:00,68.51,68.54,68.4,68.46,33207.13899405084,43.6506,43.6697,43.5805,43.6188,33207.139
2007-03-20 10:15:00,68.48,68.56,68.48,68.51,37425.6354786371,43.6315,43.6825,43.6315,43.6506,37425.6355
2007-03-20 10:20:00,68.51,68.56,68.46,68.52,18604.6511627907,43.6506,43.6825,43.6188,43.657,18604.6512
2007-03-20 10:25:00,68.53,68.57,68.5,68.57,10600.324499729582,43.6634,43.6888,43.6442,43.6888,10600.3245
2007-03-20 10:30:00,68.57,68.62,68.51,68.51,11032.990805840996,43.6888,43.7207,43.6506,43.6506,11032.9908
2007-03-20 10:35:00,68.51,68.54,68.51,68.51,7571.660356949702,43.6506,43.6697,43.6506,43.6506,7571.6604
2007-03-20 10:40:00,68.51,68.63,68.51,68.61,10492.15792320173,43.6506,43.7271,43.6506,43.7143,10492.1579
2007-03-20 10:45:00,68.58,68.58,68.54,68.56,4975.662520281233,43.6952,43.6952,43.6697,43.6825,4975.6625
2007-03-20 10:50:00,68.56,68.72,68.56,68.63,9410.4921579232,43.6825,43.7844,43.6825,43.7271,9410.4922
2007-03-20 10:55:00,68.63,68.72,68.63,68.67,6489.994591671173,43.7271,43.7844,43.7271,43.7526,6489.9946
2007-03-20 11:00:00,68.65,68.73,68.61,68.69,12763.656030286642,43.7398,43.7908,43.7143,43.7653,12763.656
2007-03-20 11:05:00,68.67,68.76,68.67,68.75,8869.659275283937,43.7526,43.8099,43.7526,43.8035,8869.6593
2007-03-20 11:10:00,68.76,68.78,68.75,68.76,6057.328285559762,43.8099,43.8226,43.8035,43.8099,6057.3283
2007-03-20 11:15:00,68.77,68.87,68.76,68.83,16982.152514872905,43.8163,43.88,43.8099,43.8545,16982.1525
2007-03-20 11:20:00,68.82,68.84,68.77,68.82,6706.327744726879,43.8481,43.8609,43.8163,43.8481,6706.3277
2007-03-20 11:25:00,68.8,68.83,68.78,68.82,2595.997836668469,43.8354,43.8545,43.8226,43.8481,2595.9978
2007-03-20 11:30:00,68.82,68.82,68.77,68.77,5840.995132504056,43.8481,43.8481,43.8163,43.8163,5840.9951
2007-03-20 11:35:00,68.76,68.76,68.72,68.73,9843.158464034614,43.8099,43.8099,43.7844,43.7908,9843.1585
2007-03-20 11:40:00,68.73,68.85,68.71,68.85,10600.324499729582,43.7908,43.8672,43.778,43.8672,10600.3245
2007-03-20 11:45:00,68.84,68.88,68.83,68.86,18820.984315846403,43.8609,43.8864,43.8545,43.8736,18820.9843
2007-03-20 11:50:00,68.87,68.98,68.87,68.96,21092.48242293132,43.88,43.9501,43.88,43.9373,21092.4824
2007-03-20 11:55:00,68.95,68.96,68.84,68.86,7463.49378042185,43.931,43.9373,43.8609,43.8736,7463.4938
2007-03-20 12:00:00,68.85,68.87,68.79,68.81,6381.828015143321,43.8672,43.88,43.829,43.8418,6381.828
2007-03-20 12:05:00,68.82,68.95,68.82,68.89,4542.9962141698215,43.8481,43.931,43.8481,43.8927,4542.9962
2007-03-20 12:10:00,68.87,68.87,68.79,68.82,5408.328826392644,43.88,43.88,43.829,43.8481,5408.3288
2007-03-20 12:15:00,68.84,68.84,68.78,68.79,3136.830719307734,43.8609,43.8609,43.8226,43.829,3136.8307
2007-03-20 12:20:00,68.8,68.87,68.78,68.87,5840.995132504056,43.8354,43.88,43.8226,43.88,5840.9951
2007-03-20 12:25:00,68.86,68.97,68.86,68.95,4542.9962141698215,43.8736,43.9437,43.8736,43.931,4542.9962
2007-03-20 12:30:00,68.95,69.0,68.89,68.91,8436.992969172525,43.931,43.9628,43.8927,43.9055,8436.993
2007-03-20 12:35:00,68.87,68.92,68.82,68.91,4867.49594375338,43.88,43.9118,43.8481,43.9055,4867.4959
2007-03-20 12:40:00,68.89,68.92,68.86,68.92,9626.825310978908,43.8927,43.9118,43.8736,43.9118,9626.8253
2007-03-20 12:45:00,68.93,69.01,68.91,69.0,6598.161168199026,43.9182,43.9692,43.9055,43.9628,6598.1612
2007-03-20 12:50:00,69.0,69.0,68.97,68.98,16982.152514872905,43.9628,43.9628,43.9437,43.9501,16982.1525
2007-03-20 12:55:00,68.99,69.1,68.99,69.07,13737.155219037317,43.9564,44.0265,43.9564,44.0074,13737.1552
2007-03-20 13:00:00,69.09,69.12,69.03,69.05,12763.656030286642,44.0202,44.0393,43.9819,43.9947,12763.656
2007-03-20 13:05:00,69.06,69.16,69.02,69.03,16116.81990265008,44.001,44.0648,43.9756,43.9819,16116.8199
2007-03-20 13:10:00,69.02,69.04,68.91,68.92,12006.489994591671,43.9756,43.9883,43.9055,43.9118,12006.49
2007-03-20 13:15:00,68.92,68.92,68.81,68.81,7138.994050838291,43.9118,43.9118,43.8418,43.8418,7138.9941
2007-03-20 13:20:00,68.82,68.84,68.79,68.84,3785.830178474851,43.8481,43.8609,43.829,43.8609,3785.8302
2007-03-20 13:25:00,68.84,68.84,68.81,68.81,2487.8312601406165,43.8609,43.8609,43.8418,43.8418,2487.8313
2007-03-20 13:30:00,68.82,68.85,68.76,68.79,5516.495402920497,43.8481,43.8672,43.8099,43.829,5516.4954
2007-03-20 13:35:00,68.76,68.76,68.69,68.72,3136.830719307734,43.8099,43.8099,43.7653,43.7844,3136.8307
2007-03-20 13:40:00,68.72,68.78,68.72,68.78,2595.997836668469,43.7844,43.8226,43.7844,43.8226,2595.9978
2007-03-20 13:45:00,68.78,68.88,68.76,68.84,4110.32990805841,43.8226,43.8864,43.8099,43.8609,4110.3299
2007-03-20 13:50:00,68.83,68.83,68.72,68.76,5949.161709031909,43.8545,43.8545,43.7844,43.8099,5949.1617
2007-03-20 13:55:00,68.73,68.85,68.73,68.85,6057.328285559762,43.7908,43.8672,43.7908,43.8672,6057.3283
2007-03-20 14:00:00,68.84,68.84,68.76,68.8,6598.161168199026,43.8609,43.8609,43.8099,43.8354,6598.1612
2007-03-20 14:05:00,68.78,68.91,68.78,68.9,19578.15035154137,43.8226,43.9055,43.8226,43.8991,19578.1504
2007-03-20 14:10:00,68.91,69.0,68.9,68.9,3785.830178474851,43.9055,43.9628,43.8991,43.8991,3785.8302
2007-03-20 14:15:00,68.9,68.95,68.88,68.88,3136.830719307734,43.8991,43.931,43.8864,43.8864,3136.8307
2007-03-20 14:20:00,68.88,68.88,68.8,68.83,5408.328826392644,43.8864,43.8864,43.8354,43.8545,5408.3288
2007-03-20 14:25:00,68.86,68.87,68.75,68.76,11141.157382368849,43.8736,43.88,43.8035,43.8099,11141.1574
2007-03-20 14:30:00,68.76,68.82,68.73,68.76,8328.826392644673,43.8099,43.8481,43.7908,43.8099,8328.8264
2007-03-20 14:35:00,68.77,68.8,68.74,68.79,4326.663061114115,43.8163,43.8354,43.7972,43.829,4326.6631
2007-03-20 14:40:00,68.76,68.83,68.67,68.81,6057.328285559762,43.8099,43.8545,43.7526,43.8418,6057.3283
2007-03-20 14:45:00,68.82,68.84,68.73,68.73,5408.328826392644,43.8481,43.8609,43.7908,43.7908,5408.3288
2007-03-20 14:50:00,68.76,68.78,68.74,68.77,4002.163331530557,43.8099,43.8226,43.7972,43.8163,4002.1633
2007-03-20 14:55:00,68.76,68.76,68.7,68.74,7787.993510005408,43.8099,43.8099,43.7717,43.7972,7787.9935
2007-03-20 15:00:00,68.74,68.87,68.73,68.87,5408.328826392644,43.7972,43.88,43.7908,43.88,5408.3288
2007-03-20 15:05:00,68.87,68.88,68.81,68.82,7896.160086533261,43.88,43.8864,43.8418,43.8481,7896.1601
2007-03-20 15:10:00,68.82,68.88,68.81,68.87,4110.32990805841,43.8481,43.8864,43.8418,43.88,4110.3299
2007-03-20 15:15:00,68.88,68.88,68.76,68.76,7787.993510005408,43.8864,43.8864,43.8099,43.8099,7787.9935
2007-03-20 15:20:00,68.77,68.83,68.77,68.81,4975.662520281233,43.8163,43.8545,43.8163,43.8418,4975.6625
2007-03-20 15:25:00,68.81,68.87,68.8,68.87,6381.828015143321,43.8418,43.88,43.8354,43.88,6381.828
2007-03-20 15:30:00,68.87,68.93,68.86,68.91,9951.325040562466,43.88,43.9182,43.8736,43.9055,9951.325
2007-03-20 15:35:00,68.92,69.0,68.91,68.94,11898.323418063816,43.9118,43.9628,43.9055,43.9246,11898.3234
2007-03-20 15:40:00,68.94,68.95,68.88,68.88,20443.4829637642,43.9246,43.931,43.8864,43.8864,20443.483
2007-03-20 15:45:00,68.88,69.02,68.87,68.99,13196.322336398052,43.8864,43.9756,43.88,43.9564,13196.3223
2007-03-20 15:50:00,69.0,69.0,68.94,68.96,7030.8274743104375,43.9628,43.9628,43.9246,43.9373,7030.8275
2007-03-20 15:55:00,68.95,68.98,68.94,68.98,14061.654948620877,43.931,43.9501,43.9246,43.9501,14061.6549
2007-03-21 09:30:00,68.81,69.0,68.69,68.75,21849.648458626285,43.8418,43.9628,43.7653,43.8035,21849.6485
2007-03-21 09:35:00,68.76,68.87,68.76,68.87,6598.161168199026,43.8099,43.88,43.8099,43.88,6598.1612
2007-03-21 09:40:00,68.87,68.87,68.68,68.7,15900.486749594374,43.88,43.88,43.7589,43.7717,15900.4867
2007-03-21 09:45:00,68.69,68.77,68.69,68.76,7463.49378042185,43.7653,43.8163,43.7653,43.8099,7463.4938
2007-03-21 09:50:00,68.77,68.88,68.75,68.75,7787.993510005408,43.8163,43.8864,43.8035,43.8035,7787.9935
2007-03-21 09:55:00,68.76,68.76,68.6,68.66,10383.991346673878,43.8099,43.8099,43.708,43.7462,10383.9913
2007-03-21 10:00:00,68.68,68.72,68.63,68.71,5516.495402920497,43.7589,43.7844,43.7271,43.778,5516.4954
2007-03-21 10:05:00,68.72,68.75,68.69,68.73,6165.494862087615,43.7844,43.8035,43.7653,43.7908,6165.4949
2007-03-21 10:10:00,68.73,68.83,68.72,68.78,3677.6636019469984,43.7908,43.8545,43.7844,43.8226,3677.6636
2007-03-21 10:15:00,68.76,68.8,68.75,68.77,4218.496484586262,43.8099,43.8354,43.8035,43.8163,4218.4965
2007-03-21 10:20:00,68.76,68.78,68.7,68.7,4542.9962141698215,43.8099,43.8226,43.7717,43.7717,4542.9962
2007-03-21 10:25:00,68.71,68.8,68.7,68.8,7355.327203893997,43.778,43.8354,43.7717,43.8354,7355.3272
2007-03-21 10:30:00,68.82,68.82,68.7,68.73,4326.663061114115,43.8481,43.8481,43.7717,43.7908,4326.6631
2007-03-21 10:35:00,68.74,68.81,68.63,68.63,6814.494321254732,43.7972,43.8418,43.7271,43.7271,6814.4943
2007-03-21 10:40:00,68.63,68.69,68.63,68.67,5191.995673336939,43.7271,43.7653,43.7271,43.7526,5191.9957
2007-03-21 10:45:00,68.68,68.74,68.67,68.72,6489.994591671173,43.7589,43.7972,43.7526,43.7844,6489.9946
2007-03-21 10:50:00,68.74,68.77,68.69,68.75,4759.329367225527,43.7972,43.8163,43.7653,43.8035,4759.3294
2007-03-21 10:55:00,68.77,68.83,68.72,68.82,11032.990805840996,43.8163,43.8545,43.7844,43.8481,11032.9908
2007-03-21 11:00:00,68.82,68.82,68.63,68.66,24661.97944835046,43.8481,43.8481,43.7271,43.7462,24661.9794
2007-03-21 11:05:00,68.7,68.71,68.6,68.63,14169.821525148727,43.7717,43.778,43.708,43.7271,14169.8215
2007-03-21 11:10:00,68.63,68.68,68.61,68.62,11141.157382368849,43.7271,43.7589,43.7143,43.7207,11141.1574
2007-03-21 11:15:00,68.63,68.67,68.62,68.63,3353.16387236344,43.7271,43.7526,43.7207,43.7271,3353.1639
2007-03-21 11:20:00,68.62,68.63,68.61,68.61,4434.8296376419685,43.7207,43.7271,43.7143,43.7143,4434.8296
2007-03-21 11:25:00,68.62,68.62,68.59,68.61,4975.662520281233,43.7207,43.7207,43.7016,43.7143,4975.6625
2007-03-21 11:30:00,68.61,68.63,68.6,68.63,6814.494321254732,43.7143,43.7271,43.708,43.7271,6814.4943
2007-03-21 11:35:00,68.63,68.64,68.61,68.63,9951.325040562466,43.7271,43.7334,43.7143,43.7271,9951.325
2007-03-21 11:40:00,68.62,68.63,68.58,68.6,5624.66197944835,43.7207,43.7271,43.6952,43.708,5624.662
2007-03-21 11:45:00,68.6,68.62,68.55,68.57,8545.159545700379,43.708,43.7207,43.6761,43.6888,8545.1595
2007-03-21 11:50:00,68.59,68.61,68.57,68.61,3028.664142779881,43.7016,43.7143,43.6888,43.7143,3028.6641
2007-03-21 11:55:00,68.62,68.62,68.55,68.56,4975.662520281233,43.7207,43.7207,43.6761,43.6825,4975.6625
2007-03-21 12:00:00,68.58,68.61,68.58,68.61,3353.16387236344,43.6952,43.7143,43.6952,43.7143,3353.1639
2007-03-21 12:05:00,68.6,68.61,68.58,68.58,1514.3320713899404,43.708,43.7143,43.6952,43.6952,1514.3321
2007-03-21 12:10:00,68.59,68.6,68.56,68.58,1406.1654948620876,43.7016,43.708,43.6825,43.6952,1406.1655
2007-03-21 12:15:00,68.58,68.6,68.58,68.6,1297.9989183342348,43.6952,43.708,43.6952,43.708,1297.9989
2007-03-21 12:20:00,68.6,68.6,68.57,68.57,2487.8312601406165,43.708,43.708,43.6888,43.6888,2487.8313
2007-03-21 12:25:00,68.57,68.58,68.56,68.57,2595.997836668469,43.6888,43.6952,43.6825,43.6888,2595.9978
2007-03-21 12:30:00,68.56,68.6,68.52,68.6,12979.989183342346,43.6825,43.708,43.657,43.708,12979.9892
2007-03-21 12:35:00,68.61,68.63,68.58,68.63,37966.46836127636,43.7143,43.7271,43.6952,43.7271,37966.4684
2007-03-21 12:40:00,68.63,68.64,68.57,68.64,7463.49378042185,43.7271,43.7334,43.6888,43.7334,7463.4938
2007-03-21 12:45:00,68.62,68.64,68.62,68.63,2920.497566252028,43.7207,43.7334,43.7207,43.7271,2920.4976
2007-03-21 12:50:00,68.63,68.63,68.59,68.61,11790.156841535963,43.7271,43.7271,43.7016,43.7143,11790.1568
2007-03-21 12:55:00,68.6,68.62,68.6,68.6,8112.493239588966,43.708,43.7207,43.708,43.708,8112.4932
2007-03-21 13:00:00,68.6,68.62,68.58,68.6,6814.494321254732,43.708,43.7207,43.6952,43.708,6814.4943
2007-03-21 13:05:00,68.6,68.62,68.6,68.61,8220.65981611682,43.708,43.7207,43.708,43.7143,8220.6598
2007-03-21 13:10:00,68.61,68.61,68.6,68.6,3785.830178474851,43.7143,43.7143,43.708,43.708,3785.8302
2007-03-21 13:15:00,68.6,68.62,68.59,68.6,6706.327744726879,43.708,43.7207,43.7016,43.708,6706.3277
2007-03-21 13:20:00,68.61,68.64,68.61,68.64,4651.162790697675,43.7143,43.7334,43.7143,43.7334,4651.1628
2007-03-21 13:25:00,68.64,68.65,68.63,68.63,3893.996755002704,43.7334,43.7398,43.7271,43.7271,3893.9968
2007-03-21 13:30:00,68.63,68.64,68.61,68.63,5300.162249864791,43.7271,43.7334,43.7143,43.7271,5300.1622
2007-03-21 13:35:00,68.63,68.65,68.62,68.65,9194.159004867495,43.7271,43.7398,43.7207,43.7398,9194.159
2007-03-21 13:40:00,68.65,68.68,68.63,68.64,7896.160086533261,43.7398,43.7589,43.7271,43.7334,7896.1601
2007-03-21 13:45:00,68.63,68.64,68.61,68.64,2920.497566252028,43.7271,43.7334,43.7143,43.7334,2920.4976
2007-03-21 13:50:00,68.64,68.65,68.59,68.62,9734.99188750676,43.7334,43.7398,43.7016,43.7207,9734.9919
2007-03-21 13:55:00,68.61,68.65,68.6,68.63,13412.655489453758,43.7143,43.7398,43.708,43.7271,13412.6555
2007-03-21 14:00:00,68.65,68.66,68.62,68.62,3893.996755002704,43.7398,43.7462,43.7207,43.7207,3893.9968
2007-03-21 14:05:00,68.62,68.68,68.59,68.62,13520.82206598161,43.7207,43.7589,43.7016,43.7207,13520.8221
2007-03-21 14:10:00,68.61,68.66,68.57,68.61,6814.494321254732,43.7143,43.7462,43.6888,43.7143,6814.4943
2007-03-21 14:15:00,68.65,69.03,68.6,68.84,73661.43861546782,43.7398,43.9819,43.708,43.8609,73661.4386
2007-03-21 14:20:00,68.83,69.06,68.82,69.06,52136.2898864251,43.8545,44.001,43.8481,44.001,52136.2899
2007-03-21 14:25:00,69.06,69.22,69.06,69.08,37533.80205516495,44.001,44.103,44.001,44.0138,37533.8021
2007-03-21 14:30:00,69.13,69.18,68.89,69.15,49756.62520281233,44.0456,44.0775,43.8927,44.0584,49756.6252
2007-03-21 14:35:00,69.15,69.18,69.1,69.13,10816.657652785289,44.0584,44.0775,44.0265,44.0456,10816.6577
2007-03-21 14:40:00,69.17,69.49,69.17,69.49,23039.480800432662,44.0711,44.275,44.0711,44.275,23039.4808
2007-03-21 14:45:00,69.48,69.5,69.35,69.37,17414.818820984314,44.2686,44.2814,44.1858,44.1986,17414.8188
2007-03-21 14:50:00,69.37,69.55,69.37,69.54,8545.159545700379,44.1986,44.3132,44.1986,44.3069,8545.1595
2007-03-21 14:55:00,69.53,69.81,69.53,69.78,21957.815035154137,44.3005,44.4789,44.3005,44.4598,21957.815
2007-03-21 15:00:00,69.78,69.82,69.7,69.72,19686.316928069227,44.4598,44.4853,44.4088,44.4216,19686.3169
2007-03-21 15:05:00,69.71,69.72,69.62,69.63,11465.657111952409,44.4152,44.4216,44.3578,44.3642,11465.6571
2007-03-21 15:10:00,69.61,69.62,69.5,69.6,17306.65224445646,44.3515,44.3578,44.2814,44.3451,17306.6522
2007-03-21 15:15:00,69.6,69.61,69.45,69.45,12763.656030286642,44.3451,44.3515,44.2495,44.2495,12763.656
2007-03-21 15:20:00,69.44,69.71,69.42,69.6,14386.154678204435,44.2432,44.4152,44.2304,44.3451,14386.1547
2007-03-21 15:25:00,69.58,69.63,69.49,69.61,21741.48188209843,44.3324,44.3642,44.275,44.3515,21741.4819
2007-03-21 15:30:00,69.61,69.75,69.58,69.74,25635.478637101136,44.3515,44.4407,44.3324,44.4343,25635.4786
2007-03-21 15:35:00,69.74,69.75,69.62,69.62,24878.312601406164,44.4343,44.4407,44.3578,44.3578,24878.3126
2007-03-21 15:40:00,69.61,69.66,69.61,69.62,18280.15143320714,44.3515,44.3833,44.3515,44.3578,18280.1514
2007-03-21 15:45:00,69.62,69.78,69.62,69.77,18712.81773931855,44.3578,44.4598,44.3578,44.4534,18712.8177
2007-03-21 15:50:00,69.78,69.79,69.64,69.76,18929.15089237425,44.4598,44.4662,44.3706,44.447,18929.1509
2007-03-21 15:55:00,69.76,69.79,69.7,69.75,26825.31097890752,44.447,44.4662,44.4088,44.4407,26825.311
2007-03-22 09:30:00,70.65,70.65,69.63,69.63,14169.821525148727,45.0141,45.0141,44.3642,44.3642,14169.8215
2007-03-22 09:35:00,69.64,69.89,69.59,69.84,15359.65386695511,44.3706,44.5299,44.3387,44.498,15359.6539
2007-03-22 09:40:00,69.84,69.9,69.75,69.75,6273.661438615468,44.498,44.5362,44.4407,44.4407,6273.6614
2007-03-22 09:45:00,69.75,69.75,69.66,69.68,8220.65981611682,44.4407,44.4407,44.3833,44.3961,8220.6598
2007-03-22 09:50:00,69.68,69.75,69.62,69.68,10383.991346673878,44.3961,44.4407,44.3578,44.3961,10383.9913
2007-03-22 09:55:00,69.61,69.64,69.54,69.54,4110.32990805841,44.3515,44.3706,44.3069,44.3069,4110.3299
2007-03-22 10:00:00,69.52,69.74,69.48,69.72,15684.153596538668,44.2941,44.4343,44.2686,44.4216,15684.1536
2007-03-22 10:05:00,69.71,69.74,69.59,69.74,14277.98810167658,44.4152,44.4343,44.3387,44.4343,14277.9881
2007-03-22 10:10:00,69.73,69.81,69.69,69.72,8112.493239588966,44.4279,44.4789,44.4024,44.4216,8112.4932
2007-03-22 10:15:00,69.73,69.78,69.61,69.65,8977.82585181179,44.4279,44.4598,44.3515,44.377,8977.8259
2007-03-22 10:20:00,69.61,69.68,69.61,69.66,3353.16387236344,44.3515,44.3961,44.3515,44.3833,3353.1639
2007-03-22 10:25:00,69.65,69.65,69.55,69.55,4867.49594375338,44.377,44.377,44.3132,44.3132,4867.4959
2007-03-22 10:30:00,69.54,69.56,69.47,69.48,10167.658193618172,44.3069,44.3196,44.2623,44.2686,10167.6582
2007-03-22 10:35:00,69.47,69.51,69.4,69.42,12547.322877230936,44.2623,44.2878,44.2177,44.2304,12547.3229
2007-03-22 10:40:00,69.43,69.55,69.41,69.48,10167.658193618172,44.2368,44.3132,44.224,44.2686,10167.6582
2007-03-22 10:45:00,69.47,69.49,69.39,69.39,6381.828015143321,44.2623,44.275,44.2113,44.2113,6381.828
2007-03-22 10:50:00,69.39,69.44,69.35,69.43,7247.160627366144,44.2113,44.2432,44.1858,44.2368,7247.1606
2007-03-22 10:55:00,69.43,69.51,69.39,69.39,10492.15792320173,44.2368,44.2878,44.2113,44.2113,10492.1579
2007-03-22 11:00:00,69.36,69.45,69.34,69.34,8869.659275283937,44.1922,44.2495,44.1794,44.1794,8869.6593
2007-03-22 11:05:00,69.34,69.42,69.34,69.42,20984.31584640346,44.1794,44.2304,44.1794,44.2304,20984.3158
2007-03-22 11:10:00,69.4,69.46,69.38,69.39,10167.658193618172,44.2177,44.2559,44.2049,44.2113,10167.6582
2007-03-22 11:15:00,69.41,69.51,69.4,69.5,11573.82368848026,44.224,44.2878,44.2177,44.2814,11573.8237
2007-03-22 11:20:00,69.51,69.58,69.5,69.54,8761.492698756085,44.2878,44.3324,44.2814,44.3069,8761.4927
2007-03-22 11:25:00,69.55,69.61,69.54,69.61,7138.994050838291,44.3132,44.3515,44.3069,44.3515,7138.9941
2007-03-22 11:30:00,69.61,69.71,69.61,69.71,11465.657111952409,44.3515,44.4152,44.3515,44.4152,11465.6571
2007-03-22 11:35:00,69.7,69.7,69.6,69.7,13088.1557598702,44.4088,44.4088,44.3451,44.4088,13088.1558
2007-03-22 11:40:00,69.68,69.68,69.6,69.65,10275.824770146024,44.3961,44.3961,44.3451,44.377,10275.8248
2007-03-22 11:45:00,69.66,69.69,69.62,69.65,13412.655489453758,44.3833,44.4024,44.3578,44.377,13412.6555
2007-03-22 11:50:00,69.64,69.71,69.64,69.65,7896.160086533261,44.3706,44.4152,44.3706,44.377,7896.1601
2007-03-22 11:55:00,69.66,69.83,69.66,69.83,8328.826392644673,44.3833,44.4916,44.3833,44.4916,8328.8264
2007-03-22 12:00:00,69.83,69.83,69.78,69.83,5408.328826392644,44.4916,44.4916,44.4598,44.4916,5408.3288
2007-03-22 12:05:00,69.84,69.94,69.83,69.91,8761.492698756085,44.498,44.5617,44.4916,44.5426,8761.4927
2007-03-22 12:10:00,69.92,70.0,69.91,69.98,7463.49378042185,44.549,44.6,44.5426,44.5872,7463.4938
2007-03-22 12:15:00,69.95,69.96,69.93,69.94,4218.496484586262,44.5681,44.5745,44.5554,44.5617,4218.4965
2007-03-22 12:20:00,69.92,69.94,69.86,69.9,6814.494321254732,44.549,44.5617,44.5108,44.5362,6814.4943
2007-03-22 12:25:00,69.91,69.91,69.89,69.9,2163.3315305570577,44.5426,44.5426,44.5299,44.5362,2163.3315
2007-03-22 12:30:00,69.9,69.99,69.9,69.92,5191.995673336939,44.5362,44.5936,44.5362,44.549,5191.9957
2007-03-22 12:35:00,69.91,69.91,69.83,69.84,6273.661438615468,44.5426,44.5426,44.4916,44.498,6273.6614
2007-03-22 12:40:00,69.82,69.94,69.82,69.91,7247.160627366144,44.4853,44.5617,44.4853,44.5426,7247.1606
2007-03-22 12:45:00,69.91,69.91,69.85,69.88,3785.830178474851,44.5426,44.5426,44.5044,44.5235,3785.8302
2007-03-22 12:50:00,69.89,69.89,69.85,69.85,3461.3304488912927,44.5299,44.5299,44.5044,44.5044,3461.3304
2007-03-22 12:55:00,69.84,69.84,69.76,69.76,5840.995132504056,44.498,44.498,44.447,44.447,5840.9951
2007-03-22 13:00:00,69.77,69.77,69.75,69.75,3785.830178474851,44.4534,44.4534,44.4407,44.4407,3785.8302
2007-03-22 13:05:00,69.74,69.75,69.71,69.74,6165.494862087615,44.4343,44.4407,44.4152,44.4343,6165.4949
2007-03-22 13:10:00,69.72,69.76,69.7,69.75,5949.161709031909,44.4216,44.447,44.4088,44.4407,5949.1617
2007-03-22 13:15:00,69.74,69.75,69.71,69.71,3677.6636019469984,44.4343,44.4407,44.4152,44.4152,3677.6636
2007-03-22 13:20:00,69.71,69.72,69.67,69.67,1946.998377501352,44.4152,44.4216,44.3897,44.3897,1946.9984
2007-03-22 13:25:00,69.66,69.73,69.64,69.68,6057.328285559762,44.3833,44.4279,44.3706,44.3961,6057.3283
2007-03-22 13:30:00,69.66,69.68,69.61,69.61,5516.495402920497,44.3833,44.3961,44.3515,44.3515,5516.4954
2007-03-22 13:35:00,69.62,69.63,69.52,69.59,6706.327744726879,44.3578,44.3642,44.2941,44.3387,6706.3277
2007-03-22 13:40:00,69.61,69.72,69.58,69.7,6381.828015143321,44.3515,44.4216,44.3324,44.4088,6381.828
2007-03-22 13:45:00,69.71,69.71,69.64,69.64,1838.8318009734992,44.4152,44.4152,44.3706,44.3706,1838.8318
2007-03-22 13:50:00,69.63,69.71,69.61,69.71,2812.330989724175,44.3642,44.4152,44.3515,44.4152,2812.331
2007-03-22 13:55:00,69.71,69.72,69.71,69.72,1730.6652244456463,44.4152,44.4216,44.4152,44.4216,1730.6652
2007-03-22 14:00:00,69.72,69.83,69.72,69.8,9518.658734451054,44.4216,44.4916,44.4216,44.4725,9518.6587
2007-03-22 14:05:00,69.8,69.87,69.8,69.85,6381.828015143321,44.4725,44.5171,44.4725,44.5044,6381.828
2007-03-22 14:10:00,69.86,69.86,69.75,69.8,5408.328826392644,44.5108,44.5108,44.4407,44.4725,5408.3288
2007-03-22 14:15:00,69.81,69.87,69.8,69.81,4002.163331530557,44.4789,44.5171,44.4725,44.4789,4002.1633
2007-03-22 14:20:00,69.79,69.79,69.72,69.74,6057.328285559762,44.4662,44.4662,44.4216,44.4343,6057.3283
2007-03-22 14:25:00,69.76,69.82,69.75,69.79,2704.164413196322,44.447,44.4853,44.4407,44.4662,2704.1644
2007-03-22 14:30:00,69.79,69.84,69.75,69.84,9085.992428339645,44.4662,44.498,44.4407,44.498,9085.9924
2007-03-22 14:35:00,69.83,69.87,69.77,69.86,4326.663061114115,44.4916,44.5171,44.4534,44.5108,4326.6631
2007-03-22 14:40:00,69.87,69.92,69.86,69.92,4434.8296376419685,44.5171,44.549,44.5108,44.549,4434.8296
2007-03-22 14:45:00,69.92,69.93,69.86,69.93,4975.662520281233,44.549,44.5554,44.5108,44.5554,4975.6625
2007-03-22 14:50:00,69.93,69.93,69.8,69.82,4542.9962141698215,44.5554,44.5554,44.4725,44.4853,4542.9962
2007-03-22 14:55:00,69.77,69.83,69.74,69.83,6706.327744726879,44.4534,44.4916,44.4343,44.4916,6706.3277
2007-03-22 15:00:00,69.84,69.84,69.73,69.74,6814.494321254732,44.498,44.498,44.4279,44.4343,6814.4943
2007-03-22 15:05:00,69.74,69.76,69.68,69.68,12222.823147647376,44.4343,44.447,44.3961,44.3961,12222.8231
2007-03-22 15:10:00,69.67,69.7,69.63,69.66,10708.491076257436,44.3897,44.4088,44.3642,44.3833,10708.4911
2007-03-22 15:15:00,69.69,69.7,69.58,69.64,13088.1557598702,44.4024,44.4088,44.3324,44.3706,13088.1558
2007-03-22 15:20:00,69.64,69.66,69.59,69.59,12655.489453758788,44.3706,44.3833,44.3387,44.3387,12655.4895
2007-03-22 15:25:00,69.58,69.66,69.57,69.66,10708.491076257436,44.3324,44.3833,44.326,44.3833,10708.4911
2007-03-22 15:30:00,69.66,69.67,69.57,69.59,14710.654407787992,44.3833,44.3897,44.326,44.3387,14710.6544
2007-03-22 15:35:00,69.58,69.63,69.55,69.57,17198.48566792861,44.3324,44.3642,44.3132,44.326,17198.4857
2007-03-22 15:40:00,69.57,69.65,69.57,69.61,19145.484045429963,44.326,44.377,44.326,44.3515,19145.484
2007-03-22 15:45:00,69.61,69.66,69.6,69.65,5408.328826392644,44.3515,44.3833,44.3451,44.377,5408.3288
2007-03-22 15:50:00,69.66,69.73,69.65,69.69,9951.325040562466,44.3833,44.4279,44.377,44.4024,9951.325
2007-03-22 15:55:00,69.7,69.71,69.64,69.66,16116.81990265008,44.4088,44.4152,44.3706,44.3833,16116.8199
2007-03-23 09:30:00,69.51,69.65,69.49,69.63,28555.97620335316,44.2878,44.377,44.275,44.3642,28555.9762
2007-03-23 09:35:00,69.64,69.7,69.5,69.67,13520.82206598161,44.3706,44.4088,44.2814,44.3897,13520.8221
2007-03-23 09:40:00,69.67,69.75,69.55,69.75,16549.486208761493,44.3897,44.4407,44.3132,44.4407,16549.4862
2007-03-23 09:45:00,69.79,69.83,69.72,69.74,15143.320713899404,44.4662,44.4916,44.4216,44.4343,15143.3207
2007-03-23 09:50:00,69.74,69.87,69.73,69.79,13953.488372093025,44.4343,44.5171,44.4279,44.4662,13953.4884
2007-03-23 09:55:00,69.78,69.8,69.73,69.74,10059.491617090318,44.4598,44.4725,44.4279,44.4343,10059.4916
2007-03-23 10:00:00,69.72,69.89,69.72,69.82,36668.46944294213,44.4216,44.5299,44.4216,44.4853,36668.4694
2007-03-23 10:05:00,69.8,69.82,69.68,69.81,14169.821525148727,44.4725,44.4853,44.3961,44.4789,14169.8215
2007-03-23 10:10:00,69.79,69.83,69.74,69.74,7463.49378042185,44.4662,44.4916,44.4343,44.4343,7463.4938
2007-03-23 10:15:00,69.74,69.76,69.62,69.68,7571.660356949702,44.4343,44.447,44.3578,44.3961,7571.6604
2007-03-23 10:20:00,69.69,69.71,69.5,69.5,21200.648999459165,44.4024,44.4152,44.2814,44.2814,21200.649
2007-03-23 10:25:00,69.5,69.54,69.43,69.45,14818.820984315846,44.2814,44.3069,44.2368,44.2495,14818.821
2007-03-23 10:30:00,69.46,69.6,69.44,69.55,11141.157382368849,44.2559,44.3451,44.2432,44.3132,11141.1574
2007-03-23 10:35:00,69.58,69.64,69.51,69.61,20443.4829637642,44.3324,44.3706,44.2878,44.3515,20443.483
2007-03-23 10:40:00,69.57,69.68,69.47,69.66,17090.319091400757,44.326,44.3961,44.2623,44.3833,17090.3191
2007-03-23 10:45:00,69.69,69.92,69.63,69.89,26608.977825851813,44.4024,44.549,44.3642,44.5299,26608.9778
2007-03-23 10:50:00,69.87,69.89,69.85,69.89,11573.82368848026,44.5171,44.5299,44.5044,44.5299,11573.8237
2007-03-23 10:55:00,69.87,69.96,69.87,69.96,8653.32612222823,44.5171,44.5745,44.5171,44.5745,8653.3261
2007-03-23 11:00:00,69.95,69.96,69.89,69.96,8328.826392644673,44.5681,44.5745,44.5299,44.5745,8328.8264
2007-03-23 11:05:00,69.94,69.96,69.85,69.96,7138.994050838291,44.5617,44.5745,44.5044,44.5745,7138.9941
2007-03-23 11:10:00,69.96,69.96,69.91,69.92,2920.497566252028,44.5745,44.5745,44.5426,44.549,2920.4976
2007-03-23 11:15:00,69.91,69.96,69.88,69.88,8436.992969172525,44.5426,44.5745,44.5235,44.5235,8436.993
2007-03-23 11:20:00,69.9,69.93,69.86,69.88,4975.662520281233,44.5362,44.5554,44.5108,44.5235,4975.6625
2007-03-23 11:25:00,69.89,69.89,69.84,69.88,3244.9972958355866,44.5299,44.5299,44.498,44.5235,3244.9973
2007-03-23 11:30:00,69.85,69.89,69.84,69.85,15575.987020010816,44.5044,44.5299,44.498,44.5044,15575.987
2007-03-23 11:35:00,69.85,69.89,69.83,69.83,9843.158464034614,44.5044,44.5299,44.4916,44.4916,9843.1585
2007-03-23 11:40:00,69.82,69.82,69.74,69.74,5624.66197944835,44.4853,44.4853,44.4343,44.4343,5624.662
2007-03-23 11:45:00,69.75,69.81,69.75,69.78,5083.829096809086,44.4407,44.4789,44.4407,44.4598,5083.8291
2007-03-23 11:50:00,69.78,69.8,69.76,69.76,4759.329367225527,44.4598,44.4725,44.447,44.447,4759.3294
2007-03-23 11:55:00,69.77,69.78,69.74,69.76,3244.9972958355866,44.4534,44.4598,44.4343,44.447,3244.9973
2007-03-23 12:00:00,69.77,69.81,69.76,69.8,7030.8274743104375,44.4534,44.4789,44.447,44.4725,7030.8275
2007-03-23 12:05:00,69.8,69.85,69.79,69.85,6922.660897782585,44.4725,44.5044,44.4662,44.5044,6922.6609
2007-03-23 12:10:00,69.87,69.89,69.81,69.83,15251.487290427258,44.5171,44.5299,44.4789,44.4916,15251.4873
2007-03-23 12:15:00,69.85,69.85,69.79,69.8,8653.32612222823,44.5044,44.5044,44.4662,44.4725,8653.3261
2007-03-23 12:20:00,69.8,69.82,69.79,69.79,7138.994050838291,44.4725,44.4853,44.4662,44.4662,7138.9941
2007-03-23 12:25:00,69.79,69.79,69.76,69.77,2812.330989724175,44.4662,44.4662,44.447,44.4534,2812.331
2007-03-23 12:30:00,69.76,69.77,69.76,69.76,3244.9972958355866,44.447,44.4534,44.447,44.447,3244.9973
2007-03-23 12:35:00,69.77,69.77,69.74,69.77,7030.8274743104375,44.4534,44.4534,44.4343,44.4534,7030.8275
2007-03-23 12:40:00,69.76,69.78,69.75,69.77,5840.995132504056,44.447,44.4598,44.4407,44.4534,5840.9951
2007-03-23 12:45:00,69.77,69.8,69.75,69.79,9734.99188750676,44.4534,44.4725,44.4407,44.4662,9734.9919
2007-03-23 12:50:00,69.79,69.79,69.74,69.74,7896.160086533261,44.4662,44.4662,44.4343,44.4343,7896.1601
2007-03-23 12:55:00,69.75,69.75,69.74,69.74,5516.495402920497,44.4407,44.4407,44.4343,44.4343,5516.4954
2007-03-23 13:00:00,69.74,69.8,69.74,69.76,9410.4921579232,44.4343,44.4725,44.4343,44.447,9410.4922
2007-03-23 13:05:00,69.77,69.77,69.71,69.73,9843.158464034614,44.4534,44.4534,44.4152,44.4279,9843.1585
2007-03-23 13:10:00,69.73,69.73,69.61,69.62,12871.822606814494,44.4279,44.4279,44.3515,44.3578,12871.8226
2007-03-23 13:15:00,69.63,69.73,69.63,69.65,14710.654407787992,44.3642,44.4279,44.3642,44.377,14710.6544
2007-03-23 13:20:00,69.67,69.71,69.65,69.7,4218.496484586262,44.3897,44.4152,44.377,44.4088,4218.4965
2007-03-23 13:25:00,69.7,69.79,69.7,69.78,7138.994050838291,44.4088,44.4662,44.4088,44.4598,7138.9941
2007-03-23 13:30:00,69.77,69.8,69.76,69.78,5516.495402920497,44.4534,44.4725,44.447,44.4598,5516.4954
2007-03-23 13:35:00,69.78,69.8,69.72,69.77,11357.490535424551,44.4598,44.4725,44.4216,44.4534,11357.4905
2007-03-23 13:40:00,69.77,69.77,69.74,69.74,6273.661438615468,44.4534,44.4534,44.4343,44.4343,6273.6614
2007-03-23 13:45:00,69.75,69.77,69.74,69.74,8869.659275283937,44.4407,44.4534,44.4343,44.4343,8869.6593
2007-03-23 13:50:00,69.76,69.78,69.76,69.77,7463.49378042185,44.447,44.4598,44.447,44.4534,7463.4938
2007-03-23 13:55:00,69.77,69.78,69.76,69.76,2704.164413196322,44.4534,44.4598,44.447,44.447,2704.1644
2007-03-23 14:00:00,69.77,69.8,69.77,69.78,9085.992428339645,44.4534,44.4725,44.4534,44.4598,9085.9924
2007-03-23 14:05:00,69.78,69.8,69.78,69.79,8436.992969172525,44.4598,44.4725,44.4598,44.4662,8436.993
2007-03-23 14:10:00,69.8,69.84,69.8,69.83,8328.826392644673,44.4725,44.498,44.4725,44.4916,8328.8264
2007-03-23 14:15:00,69.82,69.82,69.73,69.73,10816.657652785289,44.4853,44.4853,44.4279,44.4279,10816.6577
2007-03-23 14:20:00,69.73,69.73,69.68,69.7,7571.660356949702,44.4279,44.4279,44.3961,44.4088,7571.6604
2007-03-23 14:25:00,69.71,69.74,69.71,69.72,4759.329367225527,44.4152,44.4343,44.4152,44.4216,4759.3294
2007-03-23 14:30:00,69.72,69.78,69.72,69.78,5732.828555976204,44.4216,44.4598,44.4216,44.4598,5732.8286
2007-03-23 14:35:00,69.78,69.8,69.76,69.8,6381.828015143321,44.4598,44.4725,44.447,44.4725,6381.828
2007-03-23 14:40:00,69.8,69.84,69.79,69.81,11357.490535424551,44.4725,44.498,44.4662,44.4789,11357.4905
2007-03-23 14:45:00,69.81,69.87,69.81,69.87,7247.160627366144,44.4789,44.5171,44.4789,44.5171,7247.1606
2007-03-23 14:50:00,69.87,69.94,69.85,69.94,11898.323418063816,44.5171,44.5617,44.5044,44.5617,11898.3234
2007-03-23 14:55:00,69.93,69.95,69.9,69.9,11249.3239588967,44.5554,44.5681,44.5362,44.5362,11249.324
2007-03-23 15:00:00,69.9,69.9,69.85,69.89,8869.659275283937,44.5362,44.5362,44.5044,44.5299,8869.6593
2007-03-23 15:05:00,69.9,69.9,69.87,69.88,8436.992969172525,44.5362,44.5362,44.5171,44.5235,8436.993
2007-03-23 15:10:00,69.89,69.92,69.87,69.92,12871.822606814494,44.5299,44.549,44.5171,44.549,12871.8226
2007-03-23 15:15:00,69.92,69.97,69.91,69.96,8545.159545700379,44.549,44.5808,44.5426,44.5745,8545.1595
2007-03-23 15:20:00,69.96,70.0,69.96,69.98,11141.157382368849,44.5745,44.6,44.5745,44.5872,11141.1574
2007-03-23 15:25:00,69.98,69.98,69.94,69.96,11032.990805840996,44.5872,44.5872,44.5617,44.5745,11032.9908
2007-03-23 15:30:00,69.98,70.0,69.94,69.94,10059.491617090318,44.5872,44.6,44.5617,44.5617,10059.4916
2007-03-23 15:35:00,69.94,69.94,69.93,69.93,11573.82368848026,44.5617,44.5617,44.5554,44.5554,11573.8237
2007-03-23 15:40:00,69.93,69.94,69.9,69.9,7571.660356949702,44.5554,44.5617,44.5362,44.5362,7571.6604
2007-03-23 15:45:00,69.89,69.91,69.85,69.89,14602.48783126014,44.5299,44.5426,44.5044,44.5299,14602.4878
2007-03-23 15:50:00,69.9,69.9,69.85,69.86,9194.159004867495,44.5362,44.5362,44.5044,44.5108,9194.159
2007-03-23 15:55:00,69.86,69.92,69.82,69.92,28664.14277988101,44.5108,44.549,44.4853,44.549,28664.1428
2007-03-26 09:30:00,69.99,69.99,69.76,69.76,17090.319091400757,44.5936,44.5936,44.447,44.447,17090.3191
2007-03-26 09:35:00,69.71,69.98,69.63,69.7,23255.81395348837,44.4152,44.5872,44.3642,44.4088,23255.814
2007-03-26 09:40:00,69.73,69.74,69.59,69.61,7571.660356949702,44.4279,44.4343,44.3387,44.3515,7571.6604
2007-03-26 09:45:00,69.57,69.67,69.57,69.6,7247.160627366144,44.326,44.3897,44.326,44.3451,7247.1606
2007-03-26 09:50:00,69.6,69.71,69.59,69.61,8112.493239588966,44.3451,44.4152,44.3387,44.3515,8112.4932
2007-03-26 09:55:00,69.59,69.61,69.54,69.6,5840.995132504056,44.3387,44.3515,44.3069,44.3451,5840.9951
2007-03-26 10:00:00,69.61,69.61,69.12,69.25,26176.3115197404,44.3515,44.3515,44.0393,44.1221,26176.3115
2007-03-26 10:05:00,69.25,69.25,68.87,68.95,15035.154137371552,44.1221,44.1221,43.88,43.931,15035.1541
2007-03-26 10:10:00,69.0,69.16,68.98,69.13,14169.821525148727,43.9628,44.0648,43.9501,44.0456,14169.8215
2007-03-26 10:15:00,69.13,69.28,69.06,69.2,4867.49594375338,44.0456,44.1412,44.001,44.0902,4867.4959
2007-03-26 10:20:00,69.16,69.16,68.96,68.96,6598.161168199026,44.0648,44.0648,43.9373,43.9373,6598.1612
2007-03-26 10:25:00,68.94,69.05,68.8,68.84,15792.320173066522,43.9246,43.9947,43.8354,43.8609,15792.3202
2007-03-26 10:30:00,68.83,68.95,68.78,68.91,9194.159004867495,43.8545,43.931,43.8226,43.9055,9194.159
2007-03-26 10:35:00,68.91,69.07,68.91,69.06,5300.162249864791,43.9055,44.0074,43.9055,44.001,5300.1622
2007-03-26 10:40:00,69.06,69.21,69.06,69.09,6273.661438615468,44.001,44.0966,44.001,44.0202,6273.6614
2007-03-26 10:45:00,69.12,69.12,68.99,69.08,3461.3304488912927,44.0393,44.0393,43.9564,44.0138,3461.3304
2007-03-26 10:50:00,69.13,69.22,69.08,69.19,2812.330989724175,44.0456,44.103,44.0138,44.0839,2812.331
2007-03-26 10:55:00,69.19,69.23,69.17,69.18,5840.995132504056,44.0839,44.1094,44.0711,44.0775,5840.9951
2007-03-26 11:00:00,69.18,69.2,69.0,69.01,14494.321254732287,44.0775,44.0902,43.9628,43.9692,14494.3213
2007-03-26 11:05:00,69.01,69.16,69.0,69.11,17414.818820984314,43.9692,44.0648,43.9628,44.0329,17414.8188
2007-03-26 11:10:00,69.12,69.18,69.1,69.1,9843.158464034614,44.0393,44.0775,44.0265,44.0265,9843.1585
2007-03-26 11:15:00,69.12,69.15,69.02,69.15,3677.6636019469984,44.0393,44.0584,43.9756,44.0584,3677.6636
2007-03-26 11:20:00,69.16,69.29,69.15,69.25,7679.826933477555,44.0648,44.1476,44.0584,44.1221,7679.8269
2007-03-26 11:25:00,69.26,69.29,69.21,69.26,5949.161709031909,44.1285,44.1476,44.0966,44.1285,5949.1617
2007-03-26 11:30:00,69.26,69.31,69.2,69.2,11790.156841535963,44.1285,44.1603,44.0902,44.0902,11790.1568
2007-03-26 11:35:00,69.16,69.35,69.16,69.35,7355.327203893997,44.0648,44.1858,44.0648,44.1858,7355.3272
2007-03-26 11:40:00,69.37,69.38,69.35,69.37,3677.6636019469984,44.1986,44.2049,44.1858,44.1986,3677.6636
2007-03-26 11:45:00,69.37,69.37,69.25,69.25,5949.161709031909,44.1986,44.1986,44.1221,44.1221,5949.1617
2007-03-26 11:50:00,69.25,69.26,69.22,69.25,5300.162249864791,44.1221,44.1285,44.103,44.1221,5300.1622
2007-03-26 11:55:00,69.25,69.32,69.25,69.25,4002.163331530557,44.1221,44.1667,44.1221,44.1221,4002.1633
2007-03-26 12:00:00,69.31,69.35,69.31,69.35,1838.8318009734992,44.1603,44.1858,44.1603,44.1858,1838.8318
2007-03-26 12:05:00,69.37,69.4,69.34,69.38,4651.162790697675,44.1986,44.2177,44.1794,44.2049,4651.1628
2007-03-26 12:10:00,69.36,69.4,69.35,69.4,4867.49594375338,44.1922,44.2177,44.1858,44.2177,4867.4959
2007-03-26 12:15:00,69.4,69.46,69.38,69.46,3569.4970254191453,44.2177,44.2559,44.2049,44.2559,3569.497
2007-03-26 12:20:00,69.48,69.61,69.48,69.61,7571.660356949702,44.2686,44.3515,44.2686,44.3515,7571.6604
2007-03-26 12:25:00,69.6,69.65,69.6,69.61,8436.992969172525,44.3451,44.377,44.3451,44.3515,8436.993
2007-03-26 12:30:00,69.61,69.71,69.61,69.71,9194.159004867495,44.3515,44.4152,44.3515,44.4152,9194.159
2007-03-26 12:35:00,69.7,69.72,69.69,69.7,7463.49378042185,44.4088,44.4216,44.4024,44.4088,7463.4938
2007-03-26 12:40:00,69.68,69.71,69.67,69.68,13845.32179556517,44.3961,44.4152,44.3897,44.3961,13845.3218
2007-03-26 12:45:00,69.69,69.76,69.69,69.7,7138.994050838291,44.4024,44.447,44.4024,44.4088,7138.9941
2007-03-26 12:50:00,69.7,69.7,69.63,69.63,2920.497566252028,44.4088,44.4088,44.3642,44.3642,2920.4976
2007-03-26 12:55:00,69.63,69.71,69.63,69.7,3461.3304488912927,44.3642,44.4152,44.3642,44.4088,3461.3304
2007-03-26 13:00:00,69.7,69.7,69.66,69.66,4867.49594375338,44.4088,44.4088,44.3833,44.3833,4867.4959
2007-03-26 13:05:00,69.65,69.67,69.63,69.64,8545.159545700379,44.377,44.3897,44.3642,44.3706,8545.1595
2007-03-26 13:10:00,69.65,69.71,69.64,69.68,6165.494862087615,44.377,44.4152,44.3706,44.3961,6165.4949
2007-03-26 13:15:00,69.69,69.69,69.65,69.65,1838.8318009734992,44.4024,44.4024,44.377,44.377,1838.8318
2007-03-26 13:20:00,69.66,69.71,69.66,69.71,1622.4986479177933,44.3833,44.4152,44.3833,44.4152,1622.4986
2007-03-26 13:25:00,69.7,69.7,69.61,69.63,4110.32990805841,44.4088,44.4088,44.3515,44.3642,4110.3299
2007-03-26 13:30:00,69.66,69.78,69.65,69.76,6381.828015143321,44.3833,44.4598,44.377,44.447,6381.828
2007-03-26 13:35:00,69.76,69.86,69.76,69.85,7896.160086533261,44.447,44.5108,44.447,44.5044,7896.1601
2007-03-26 13:40:00,69.85,69.85,69.79,69.84,5732.828555976204,44.5044,44.5044,44.4662,44.498,5732.8286
2007-03-26 13:45:00,69.8,69.83,69.74,69.74,5408.328826392644,44.4725,44.4916,44.4343,44.4343,5408.3288
2007-03-26 13:50:00,69.73,69.75,69.69,69.7,31584.640346133045,44.4279,44.4407,44.4024,44.4088,31584.6403
2007-03-26 13:55:00,69.74,69.78,69.71,69.76,4542.9962141698215,44.4343,44.4598,44.4152,44.447,4542.9962
2007-03-26 14:00:00,69.79,69.89,69.79,69.87,13088.1557598702,44.4662,44.5299,44.4662,44.5171,13088.1558
2007-03-26 14:05:00,69.87,69.91,69.85,69.89,8220.65981611682,44.5171,44.5426,44.5044,44.5299,8220.6598
2007-03-26 14:10:00,69.91,69.91,69.89,69.89,5300.162249864791,44.5426,44.5426,44.5299,44.5299,5300.1622
2007-03-26 14:15:00,69.9,70.01,69.89,70.01,17847.485127095726,44.5362,44.6063,44.5299,44.6063,17847.4851
2007-03-26 14:20:00,70.01,70.05,69.93,70.04,32449.972958355866,44.6063,44.6318,44.5554,44.6254,32449.973
2007-03-26 14:25:00,70.04,70.05,69.99,70.04,25310.978907517576,44.6254,44.6318,44.5936,44.6254,25310.9789
2007-03-26 14:30:00,70.04,70.05,70.01,70.04,8436.992969172525,44.6254,44.6318,44.6063,44.6254,8436.993
2007-03-26 14:35:00,70.05,70.07,70.03,70.04,16224.986479177933,44.6318,44.6446,44.6191,44.6254,16224.9865
2007-03-26 14:40:00,70.02,70.08,70.01,70.04,11465.657111952409,44.6127,44.6509,44.6063,44.6254,11465.6571
2007-03-26 14:45:00,70.06,70.07,70.03,70.04,4867.49594375338,44.6382,44.6446,44.6191,44.6254,4867.4959
2007-03-26 14:50:00,70.04,70.07,70.01,70.06,5624.66197944835,44.6254,44.6446,44.6063,44.6382,5624.662
2007-03-26 14:55:00,70.06,70.13,70.06,70.13,7787.993510005408,44.6382,44.6828,44.6382,44.6828,7787.9935
2007-03-26 15:00:00,70.16,70.23,70.13,70.23,12114.656571119524,44.7019,44.7465,44.6828,44.7465,12114.6566
2007-03-26 15:05:00,70.23,70.23,70.14,70.14,11249.3239588967,44.7465,44.7465,44.6892,44.6892,11249.324
2007-03-26 15:10:00,70.13,70.16,70.09,70.09,7787.993510005408,44.6828,44.7019,44.6573,44.6573,7787.9935
2007-03-26 15:15:00,70.08,70.12,70.08,70.12,10275.824770146024,44.6509,44.6764,44.6509,44.6764,10275.8248
2007-03-26 15:20:00,70.1,70.1,70.04,70.08,13953.488372093025,44.6637,44.6637,44.6254,44.6509,13953.4884
2007-03-26 15:25:00,70.08,70.22,70.08,70.2,17198.48566792861,44.6509,44.7401,44.6509,44.7274,17198.4857
2007-03-26 15:30:00,70.2,70.34,70.19,70.31,22606.814494321254,44.7274,44.8166,44.721,44.7975,22606.8145
2007-03-26 15:35:00,70.31,70.31,70.19,70.19,13196.322336398052,44.7975,44.7975,44.721,44.721,13196.3223
2007-03-26 15:40:00,70.2,70.29,70.2,70.29,16873.98593834505,44.7274,44.7847,44.7274,44.7847,16873.9859
2007-03-26 15:45:00,70.31,70.41,70.3,70.37,17306.65224445646,44.7975,44.8612,44.7911,44.8357,17306.6522
2007-03-26 15:50:00,70.36,70.37,70.34,70.35,15900.486749594374,44.8293,44.8357,44.8166,44.823,15900.4867
2007-03-26 15:55:00,70.34,70.35,70.33,70.35,23688.480259599783,44.8166,44.823,44.8102,44.823,23688.4803
2007-03-27 09:30:00,69.95,70.11,69.8,69.83,20010.816657652784,44.5681,44.67,44.4725,44.4916,20010.8167
2007-03-27 09:35:00,69.82,69.87,69.8,69.81,3677.6636019469984,44.4853,44.5171,44.4725,44.4789,3677.6636
2007-03-27 09:40:00,69.81,69.82,69.74,69.79,12655.489453758788,44.4789,44.4853,44.4343,44.4662,12655.4895
2007-03-27 09:45:00,69.8,69.96,69.8,69.83,14602.48783126014,44.4725,44.5745,44.4725,44.4916,14602.4878
2007-03-27 09:50:00,69.83,69.98,69.78,69.78,20984.31584640346,44.4916,44.5872,44.4598,44.4598,20984.3158
2007-03-27 09:55:00,69.74,69.78,69.63,69.63,10816.657652785289,44.4343,44.4598,44.3642,44.3642,10816.6577
2007-03-27 10:00:00,69.65,69.78,69.57,69.75,23363.980530016222,44.377,44.4598,44.326,44.4407,23363.9805
2007-03-27 10:05:00,69.83,69.83,69.59,69.59,10275.824770146024,44.4916,44.4916,44.3387,44.3387,10275.8248
2007-03-27 10:10:00,69.59,69.59,69.49,69.49,9302.32558139535,44.3387,44.3387,44.275,44.275,9302.3256
2007-03-27 10:15:00,69.48,69.66,69.48,69.61,7787.993510005408,44.2686,44.3833,44.2686,44.3515,7787.9935
2007-03-27 10:20:00,69.6,69.68,69.53,69.67,10924.824229313142,44.3451,44.3961,44.3005,44.3897,10924.8242
2007-03-27 10:25:00,69.66,69.66,69.49,69.52,4975.662520281233,44.3833,44.3833,44.275,44.2941,4975.6625
2007-03-27 10:30:00,69.49,69.55,69.43,69.55,6922.660897782585,44.275,44.3132,44.2368,44.3132,6922.6609
2007-03-27 10:35:00,69.57,69.64,69.55,69.62,4326.663061114115,44.326,44.3706,44.3132,44.3578,4326.6631
2007-03-27 10:40:00,69.64,69.69,69.64,69.65,3785.830178474851,44.3706,44.4024,44.3706,44.377,3785.8302
2007-03-27 10:45:00,69.68,69.68,69.64,69.65,4867.49594375338,44.3961,44.3961,44.3706,44.377,4867.4959
2007-03-27 10:50:00,69.63,69.7,69.63,69.7,5191.995673336939,44.3642,44.4088,44.3642,44.4088,5191.9957
2007-03-27 10:55:00,69.7,69.7,69.64,69.66,2920.497566252028,44.4088,44.4088,44.3706,44.3833,2920.4976
2007-03-27 11:00:00,69.66,69.66,69.5,69.53,10167.658193618172,44.3833,44.3833,44.2814,44.3005,10167.6582
2007-03-27 11:05:00,69.53,69.55,69.47,69.47,3461.3304488912927,44.3005,44.3132,44.2623,44.2623,3461.3304
2007-03-27 11:10:00,69.47,69.47,69.4,69.43,4326.663061114115,44.2623,44.2623,44.2177,44.2368,4326.6631
2007-03-27 11:15:00,69.44,69.46,69.43,69.46,2595.997836668469,44.2432,44.2559,44.2368,44.2559,2595.9978
2007-03-27 11:20:00,69.45,69.46,69.34,69.35,9626.825310978908,44.2495,44.2559,44.1794,44.1858,9626.8253
2007-03-27 11:25:00,69.31,69.4,69.3,69.37,4867.49594375338,44.1603,44.2177,44.154,44.1986,4867.4959
2007-03-27 11:30:00,69.36,69.36,69.28,69.35,10167.658193618172,44.1922,44.1922,44.1412,44.1858,10167.6582
2007-03-27 11:35:00,69.35,69.39,69.35,69.39,3353.16387236344,44.1858,44.2113,44.1858,44.2113,3353.1639
2007-03-27 11:40:00,69.37,69.47,69.35,69.41,6706.327744726879,44.1986,44.2623,44.1858,44.224,6706.3277
2007-03-27 11:45:00,69.45,69.46,69.41,69.43,2920.497566252028,44.2495,44.2559,44.224,44.2368,2920.4976
2007-03-27 11:50:00,69.45,69.48,69.38,69.38,3677.6636019469984,44.2495,44.2686,44.2049,44.2049,3677.6636
2007-03-27 11:55:00,69.41,69.42,69.39,69.4,1622.4986479177933,44.224,44.2304,44.2113,44.2177,1622.4986
2007-03-27 12:00:00,69.39,69.41,69.34,69.37,4651.162790697675,44.2113,44.224,44.1794,44.1986,4651.1628
2007-03-27 12:05:00,69.36,69.47,69.35,69.44,5949.161709031909,44.1922,44.2623,44.1858,44.2432,5949.1617
2007-03-27 12:10:00,69.47,69.48,69.44,69.48,1189.8323418063817,44.2623,44.2686,44.2432,44.2686,1189.8323
2007-03-27 12:15:00,69.46,69.46,69.37,69.38,2812.330989724175,44.2559,44.2559,44.1986,44.2049,2812.331
2007-03-27 12:20:00,69.38,69.38,69.3,69.34,5300.162249864791,44.2049,44.2049,44.154,44.1794,5300.1622
2007-03-27 12:25:00,69.33,69.37,69.27,69.37,8761.492698756085,44.1731,44.1986,44.1348,44.1986,8761.4927
2007-03-27 12:30:00,69.33,69.44,69.32,69.42,6922.660897782585,44.1731,44.2432,44.1667,44.2304,6922.6609
2007-03-27 12:35:00,69.42,69.42,69.28,69.29,20767.98269334776,44.2304,44.2304,44.1412,44.1476,20767.9827
2007-03-27 12:40:00,69.29,69.33,69.29,69.32,8436.992969172525,44.1476,44.1731,44.1476,44.1667,8436.993
2007-03-27 12:45:00,69.32,69.32,69.27,69.28,19902.65008112493,44.1667,44.1667,44.1348,44.1412,19902.6501
2007-03-27 12:50:00,69.28,69.28,69.24,69.26,18280.15143320714,44.1412,44.1412,44.1157,44.1285,18280.1514
2007-03-27 12:55:00,69.26,69.26,69.18,69.19,34072.47160627366,44.1285,44.1285,44.0775,44.0839,34072.4716
2007-03-27 13:00:00,69.19,69.2,69.15,69.18,5408.328826392644,44.0839,44.0902,44.0584,44.0775,5408.3288
2007-03-27 13:05:00,69.2,69.27,69.2,69.27,2920.497566252028,44.0902,44.1348,44.0902,44.1348,2920.4976
2007-03-27 13:10:00,69.27,69.27,69.25,69.27,3785.830178474851,44.1348,44.1348,44.1221,44.1348,3785.8302
2007-03-27 13:15:00,69.25,69.26,69.23,69.24,5300.162249864791,44.1221,44.1285,44.1094,44.1157,5300.1622
2007-03-27 13:20:00,69.25,69.26,69.25,69.26,540.8328826392644,44.1221,44.1285,44.1221,44.1285,540.8329
2007-03-27 13:25:00,69.26,69.28,69.26,69.26,3785.830178474851,44.1285,44.1412,44.1285,44.1285,3785.8302
2007-03-27 13:30:00,69.26,69.26,69.2,69.22,4434.8296376419685,44.1285,44.1285,44.0902,44.103,4434.8296
2007-03-27 13:35:00,69.2,69.26,69.2,69.26,4002.163331530557,44.0902,44.1285,44.0902,44.1285,4002.1633
2007-03-27 13:40:00,69.24,69.29,69.24,69.27,2271.4981070849108,44.1157,44.1476,44.1157,44.1348,2271.4981
2007-03-27 13:45:00,69.28,69.32,69.27,69.3,3136.830719307734,44.1412,44.1667,44.1348,44.154,3136.8307
2007-03-27 13:50:00,69.3,69.35,69.27,69.27,5949.161709031909,44.154,44.1858,44.1348,44.1348,5949.1617
2007-03-27 13:55:00,69.26,69.26,69.17,69.23,11357.490535424551,44.1285,44.1285,44.0711,44.1094,11357.4905
2007-03-27 14:00:00,69.23,69.3,69.19,69.19,7355.327203893997,44.1094,44.154,44.0839,44.0839,7355.3272
2007-03-27 14:05:00,69.19,69.25,69.17,69.21,6381.828015143321,44.0839,44.1221,44.0711,44.0966,6381.828
2007-03-27 14:10:00,69.22,69.31,69.22,69.31,6922.660897782585,44.103,44.1603,44.103,44.1603,6922.6609
2007-03-27 14:15:00,69.31,69.34,69.25,69.28,8220.65981611682,44.1603,44.1794,44.1221,44.1412,8220.6598
2007-03-27 14:20:00,69.29,69.32,69.24,69.28,7247.160627366144,44.1476,44.1667,44.1157,44.1412,7247.1606
2007-03-27 14:25:00,69.28,69.34,69.26,69.3,5840.995132504056,44.1412,44.1794,44.1285,44.154,5840.9951
2007-03-27 14:30:00,69.27,69.33,69.25,69.32,6273.661438615468,44.1348,44.1731,44.1221,44.1667,6273.6614
2007-03-27 14:35:00,69.33,69.36,69.31,69.31,3461.3304488912927,44.1731,44.1922,44.1603,44.1603,3461.3304
2007-03-27 14:40:00,69.31,69.32,69.28,69.29,2812.330989724175,44.1603,44.1667,44.1412,44.1476,2812.331
2007-03-27 14:45:00,69.3,69.3,69.22,69.25,35154.13737155219,44.154,44.154,44.103,44.1221,35154.1374
2007-03-27 14:50:00,69.24,69.34,69.24,69.34,7787.993510005408,44.1157,44.1794,44.1157,44.1794,7787.9935
2007-03-27 14:55:00,69.33,69.38,69.32,69.38,6706.327744726879,44.1731,44.2049,44.1667,44.2049,6706.3277
2007-03-27 15:00:00,69.38,69.38,69.29,69.29,7138.994050838291,44.2049,44.2049,44.1476,44.1476,7138.9941
2007-03-27 15:05:00,69.3,69.41,69.3,69.39,5840.995132504056,44.154,44.224,44.154,44.2113,5840.9951
2007-03-27 15:10:00,69.38,69.42,69.38,69.42,3136.830719307734,44.2049,44.2304,44.2049,44.2304,3136.8307
2007-03-27 15:15:00,69.4,69.46,69.4,69.45,3569.4970254191453,44.2177,44.2559,44.2177,44.2495,3569.497
2007-03-27 15:20:00,69.44,69.45,69.43,69.45,5408.328826392644,44.2432,44.2495,44.2368,44.2495,5408.3288
2007-03-27 15:25:00,69.45,69.52,69.45,69.51,8977.82585181179,44.2495,44.2941,44.2495,44.2878,8977.8259
2007-03-27 15:30:00,69.51,69.59,69.5,69.57,14169.821525148727,44.2878,44.3387,44.2814,44.326,14169.8215
2007-03-27 15:35:00,69.58,69.58,69.56,69.56,6706.327744726879,44.3324,44.3324,44.3196,44.3196,6706.3277
2007-03-27 15:40:00,69.57,69.57,69.53,69.54,7571.660356949702,44.326,44.326,44.3005,44.3069,7571.6604
2007-03-27 15:45:00,69.54,69.54,69.49,69.49,15143.320713899404,44.3069,44.3069,44.275,44.275,15143.3207
2007-03-27 15:50:00,69.49,69.49,69.45,69.49,18280.15143320714,44.275,44.275,44.2495,44.275,18280.1514
2007-03-27 15:55:00,69.49,69.53,69.46,69.46,24121.146565711195,44.275,44.3005,44.2559,44.2559,24121.1466
2007-03-28 09:30:00,69.31,69.31,69.01,69.09,21525.148729042725,44.1603,44.1603,43.9692,44.0202,21525.1487
2007-03-28 09:35:00,69.09,69.09,68.88,68.92,16333.153055705789,44.0202,44.0202,43.8864,43.9118,16333.1531
2007-03-28 09:40:00,68.9,68.99,68.81,68.94,24337.4797187669,43.8991,43.9564,43.8418,43.9246,24337.4797
2007-03-28 09:45:00,68.9,69.14,68.84,69.12,10816.657652785289,43.8991,44.052,43.8609,44.0393,10816.6577
2007-03-28 09:50:00,69.12,69.12,68.98,69.11,8761.492698756085,44.0393,44.0393,43.9501,44.0329,8761.4927
2007-03-28 09:55:00,69.12,69.18,69.1,69.11,10059.491617090318,44.0393,44.0775,44.0265,44.0329,10059.4916
2007-03-28 10:00:00,69.11,69.16,69.05,69.08,6381.828015143321,44.0329,44.0648,43.9947,44.0138,6381.828
2007-03-28 10:05:00,69.08,69.16,69.04,69.09,5840.995132504056,44.0138,44.0648,43.9883,44.0202,5840.9951
2007-03-28 10:10:00,69.04,69.06,68.92,68.92,6922.660897782585,43.9883,44.001,43.9118,43.9118,6922.6609
2007-03-28 10:15:00,68.91,69.03,68.89,69.02,9410.4921579232,43.9055,43.9819,43.8927,43.9756,9410.4922
2007-03-28 10:20:00,69.02,69.02,68.92,68.97,8545.159545700379,43.9756,43.9756,43.9118,43.9437,8545.1595
2007-03-28 10:25:00,68.97,69.01,68.96,68.98,4867.49594375338,43.9437,43.9692,43.9373,43.9501,4867.4959
2007-03-28 10:30:00,68.97,68.98,68.64,68.67,26825.31097890752,43.9437,43.9501,43.7334,43.7526,26825.311
2007-03-28 10:35:00,68.64,68.78,68.63,68.76,17414.818820984314,43.7334,43.8226,43.7271,43.8099,17414.8188
2007-03-28 10:40:00,68.78,68.82,68.67,68.71,14061.654948620877,43.8226,43.8481,43.7526,43.778,14061.6549
2007-03-28 10:45:00,68.63,68.66,68.47,68.62,24121.146565711195,43.7271,43.7462,43.6251,43.7207,24121.1466
2007-03-28 10:50:00,68.63,68.64,68.57,68.58,11357.490535424551,43.7271,43.7334,43.6888,43.6952,11357.4905
2007-03-28 10:55:00,68.56,68.63,68.54,68.61,31909.1400757166,43.6825,43.7271,43.6697,43.7143,31909.1401
2007-03-28 11:00:00,68.62,68.63,68.49,68.51,23472.14710654408,43.7207,43.7271,43.6379,43.6506,23472.1471
2007-03-28 11:05:00,68.51,68.59,68.49,68.56,25202.812330989724,43.6506,43.7016,43.6379,43.6825,25202.8123
2007-03-28 11:10:00,68.57,68.6,68.38,68.38,45538.128718226064,43.6888,43.708,43.5678,43.5678,45538.1287
2007-03-28 11:15:00,68.37,68.41,68.34,68.4,13088.1557598702,43.5614,43.5869,43.5423,43.5805,13088.1558
2007-03-28 11:20:00,68.4,68.41,68.23,68.25,24661.97944835046,43.5805,43.5869,43.4722,43.485,24661.9794
2007-03-28 11:25:00,68.24,68.27,68.12,68.17,40129.79989183342,43.4786,43.4977,43.4021,43.434,40129.7999
2007-03-28 11:30:00,68.17,68.25,68.17,68.25,11249.3239588967,43.434,43.485,43.434,43.485,11249.324
2007-03-28 11:35:00,68.25,68.36,68.25,68.36,8869.659275283937,43.485,43.555,43.485,43.555,8869.6593
2007-03-28 11:40:00,68.37,68.43,68.34,68.43,10600.324499729582,43.5614,43.5996,43.5423,43.5996,10600.3245
2007-03-28 11:45:00,68.42,68.42,68.39,68.39,4326.663061114115,43.5933,43.5933,43.5742,43.5742,4326.6631
2007-03-28 11:50:00,68.39,68.39,68.35,68.39,11790.156841535963,43.5742,43.5742,43.5487,43.5742,11790.1568
2007-03-28 11:55:00,68.39,68.44,68.39,68.42,8436.992969172525,43.5742,43.606,43.5742,43.5933,8436.993
2007-03-28 12:00:00,68.42,68.65,68.42,68.65,9734.99188750676,43.5933,43.7398,43.5933,43.7398,9734.9919
2007-03-28 12:05:00,68.67,68.76,68.66,68.71,17955.65170362358,43.7526,43.8099,43.7462,43.778,17955.6517
2007-03-28 12:10:00,68.7,68.78,68.63,68.78,11465.657111952409,43.7717,43.8226,43.7271,43.8226,11465.6571
2007-03-28 12:15:00,68.78,68.93,68.77,68.93,15251.487290427258,43.8226,43.9182,43.8163,43.9182,15251.4873
2007-03-28 12:20:00,68.94,69.0,68.88,68.91,16224.986479177933,43.9246,43.9628,43.8864,43.9055,16224.9865
2007-03-28 12:25:00,68.94,69.02,68.92,68.95,4326.663061114115,43.9246,43.9756,43.9118,43.931,4326.6631
2007-03-28 12:30:00,68.94,69.0,68.92,68.95,9410.4921579232,43.9246,43.9628,43.9118,43.931,9410.4922
2007-03-28 12:35:00,68.94,69.04,68.94,69.04,2704.164413196322,43.9246,43.9883,43.9246,43.9883,2704.1644
2007-03-28 12:40:00,69.04,69.06,69.0,69.02,2595.997836668469,43.9883,44.001,43.9628,43.9756,2595.9978
2007-03-28 12:45:00,69.04,69.07,69.01,69.04,5300.162249864791,43.9883,44.0074,43.9692,43.9883,5300.1622
2007-03-28 12:50:00,69.01,69.01,68.88,68.9,14277.98810167658,43.9692,43.9692,43.8864,43.8991,14277.9881
2007-03-28 12:55:00,68.88,68.9,68.87,68.87,5083.829096809086,43.8864,43.8991,43.88,43.88,5083.8291
2007-03-28 13:00:00,68.87,68.87,68.75,68.76,13628.988642509465,43.88,43.88,43.8035,43.8099,13628.9886
2007-03-28 13:05:00,68.76,68.78,68.76,68.76,5732.828555976204,43.8099,43.8226,43.8099,43.8099,5732.8286
2007-03-28 13:10:00,68.76,68.76,68.62,68.62,20335.316387236344,43.8099,43.8099,43.7207,43.7207,20335.3164
2007-03-28 13:15:00,68.62,68.67,68.62,68.65,9626.825310978908,43.7207,43.7526,43.7207,43.7398,9626.8253
2007-03-28 13:20:00,68.65,68.74,68.65,68.71,5949.161709031909,43.7398,43.7972,43.7398,43.778,5949.1617
2007-03-28 13:25:00,68.71,68.71,68.68,68.69,2055.164954029205,43.778,43.778,43.7589,43.7653,2055.165
2007-03-28 13:30:00,68.68,68.76,68.64,68.75,7355.327203893997,43.7589,43.8099,43.7334,43.8035,7355.3272
2007-03-28 13:35:00,68.75,68.84,68.72,68.81,5083.829096809086,43.8035,43.8609,43.7844,43.8418,5083.8291
2007-03-28 13:40:00,68.81,68.88,68.78,68.88,7138.994050838291,43.8418,43.8864,43.8226,43.8864,7138.9941
2007-03-28 13:45:00,68.85,68.85,68.82,68.83,4110.32990805841,43.8672,43.8672,43.8481,43.8545,4110.3299
2007-03-28 13:50:00,68.82,68.82,68.66,68.67,11032.990805840996,43.8481,43.8481,43.7462,43.7526,11032.9908
2007-03-28 13:55:00,68.67,68.7,68.62,68.65,8761.492698756085,43.7526,43.7717,43.7207,43.7398,8761.4927
2007-03-28 14:00:00,68.65,68.78,68.65,68.7,10383.991346673878,43.7398,43.8226,43.7398,43.7717,10383.9913
2007-03-28 14:05:00,68.7,68.7,68.58,68.58,17955.65170362358,43.7717,43.7717,43.6952,43.6952,17955.6517
2007-03-28 14:10:00,68.59,68.6,68.46,68.5,21525.148729042725,43.7016,43.708,43.6188,43.6442,21525.1487
2007-03-28 14:15:00,68.52,68.55,68.41,68.51,13953.488372093025,43.657,43.6761,43.5869,43.6506,13953.4884
2007-03-28 14:20:00,68.51,68.54,68.45,68.52,8545.159545700379,43.6506,43.6697,43.6124,43.657,8545.1595
2007-03-28 14:25:00,68.52,68.61,68.52,68.61,7355.327203893997,43.657,43.7143,43.657,43.7143,7355.3272
2007-03-28 14:30:00,68.6,68.64,68.53,68.64,7355.327203893997,43.708,43.7334,43.6634,43.7334,7355.3272
2007-03-28 14:35:00,68.66,68.66,68.6,68.61,4434.8296376419685,43.7462,43.7462,43.708,43.7143,4434.8296
2007-03-28 14:40:00,68.61,68.61,68.48,68.52,9302.32558139535,43.7143,43.7143,43.6315,43.657,9302.3256
2007-03-28 14:45:00,68.49,68.49,68.41,68.42,14926.9875608437,43.6379,43.6379,43.5869,43.5933,14926.9876
2007-03-28 14:50:00,68.44,68.46,68.39,68.43,8112.493239588966,43.606,43.6188,43.5742,43.5996,8112.4932
2007-03-28 14:55:00,68.44,68.48,68.43,68.45,9518.658734451054,43.606,43.6315,43.5996,43.6124,9518.6587
2007-03-28 15:00:00,68.45,68.52,68.45,68.5,19145.484045429963,43.6124,43.657,43.6124,43.6442,19145.484
2007-03-28 15:05:00,68.48,68.48,68.41,68.45,10600.324499729582,43.6315,43.6315,43.5869,43.6124,10600.3245
2007-03-28 15:10:00,68.45,68.5,68.45,68.49,10924.824229313142,43.6124,43.6442,43.6124,43.6379,10924.8242
2007-03-28 15:15:00,68.5,68.51,68.42,68.5,14818.820984315846,43.6442,43.6506,43.5933,43.6442,14818.821
2007-03-28 15:20:00,68.5,68.57,68.45,68.55,16982.152514872905,43.6442,43.6888,43.6124,43.6761,16982.1525
2007-03-28 15:25:00,68.56,68.64,68.56,68.6,13196.322336398052,43.6825,43.7334,43.6825,43.708,13196.3223
2007-03-28 15:30:00,68.61,68.61,68.53,68.53,14386.154678204435,43.7143,43.7143,43.6634,43.6634,14386.1547
2007-03-28 15:35:00,68.53,68.56,68.51,68.55,31368.307193077337,43.6634,43.6825,43.6506,43.6761,31368.3072
2007-03-28 15:40:00,68.55,68.55,68.51,68.51,24661.97944835046,43.6761,43.6761,43.6506,43.6506,24661.9794
2007-03-28 15:45:00,68.51,68.52,68.41,68.5,34396.97133585722,43.6506,43.657,43.5869,43.6442,34396.9713
2007-03-28 15:50:00,68.51,68.51,68.35,68.4,28447.80962682531,43.6506,43.6506,43.5487,43.5805,28447.8096
2007-03-28 15:55:00,68.39,68.41,68.32,68.38,36235.80313683072,43.5742,43.5869,43.5296,43.5678,36235.8031
2007-03-29 09:30:00,68.28,68.46,68.28,68.46,34396.97133585722,43.7282,43.8435,43.7282,43.8435,34396.9713
2007-03-29 09:35:00,68.51,68.64,68.51,68.56,14710.654407787992,43.8755,43.9588,43.8755,43.9075,14710.6544
2007-03-29 09:40:00,68.57,68.58,68.4,68.44,11465.657111952409,43.914,43.9204,43.8051,43.8307,11465.6571
2007-03-29 09:45:00,68.44,68.49,68.41,68.48,7138.994050838291,43.8307,43.8627,43.8115,43.8563,7138.9941
2007-03-29 09:50:00,68.48,68.48,68.39,68.44,11357.490535424551,43.8563,43.8563,43.7987,43.8307,11357.4905
2007-03-29 09:55:00,68.4,68.47,68.4,68.44,7030.8274743104375,43.8051,43.8499,43.8051,43.8307,7030.8275
2007-03-29 10:00:00,68.45,68.49,68.39,68.45,7355.327203893997,43.8371,43.8627,43.7987,43.8371,7355.3272
2007-03-29 10:05:00,68.44,68.6,68.44,68.58,22282.314764737694,43.8307,43.9332,43.8307,43.9204,22282.3148
2007-03-29 10:10:00,68.58,68.61,68.49,68.61,16116.81990265008,43.9204,43.9396,43.8627,43.9396,16116.8199
2007-03-29 10:15:00,68.6,68.62,68.52,68.57,22606.814494321254,43.9332,43.946,43.8819,43.914,22606.8145
2007-03-29 10:20:00,68.58,68.6,68.47,68.48,11249.3239588967,43.9204,43.9332,43.8499,43.8563,11249.324
2007-03-29 10:25:00,68.47,68.47,68.38,68.41,9085.992428339645,43.8499,43.8499,43.7923,43.8115,9085.9924
2007-03-29 10:30:00,68.43,68.47,68.37,68.39,8220.65981611682,43.8243,43.8499,43.7859,43.7987,8220.6598
2007-03-29 10:35:00,68.38,68.54,68.37,68.53,9518.658734451054,43.7923,43.8947,43.7859,43.8883,9518.6587
2007-03-29 10:40:00,68.54,68.54,68.38,68.4,22282.314764737694,43.8947,43.8947,43.7923,43.8051,22282.3148
2007-03-29 10:45:00,68.39,68.44,68.39,68.4,9518.658734451054,43.7987,43.8307,43.7987,43.8051,9518.6587
2007-03-29 10:50:00,68.4,68.49,68.39,68.48,9302.32558139535,43.8051,43.8627,43.7987,43.8563,9302.3256
2007-03-29 10:55:00,68.5,68.5,68.4,68.4,9085.992428339645,43.8691,43.8691,43.8051,43.8051,9085.9924
2007-03-29 11:00:00,68.39,68.41,68.39,68.39,5516.495402920497,43.7987,43.8115,43.7987,43.7987,5516.4954
2007-03-29 11:05:00,68.39,68.49,68.39,68.43,5840.995132504056,43.7987,43.8627,43.7987,43.8243,5840.9951
2007-03-29 11:10:00,68.43,68.44,68.39,68.44,8436.992969172525,43.8243,43.8307,43.7987,43.8307,8436.993
2007-03-29 11:15:00,68.44,68.51,68.4,68.49,8436.992969172525,43.8307,43.8755,43.8051,43.8627,8436.993
2007-03-29 11:20:00,68.48,68.51,68.45,68.45,31584.640346133045,43.8563,43.8755,43.8371,43.8371,31584.6403
2007-03-29 11:25:00,68.45,68.47,68.44,68.46,8977.82585181179,43.8371,43.8499,43.8307,43.8435,8977.8259
2007-03-29 11:30:00,68.46,68.46,68.4,68.41,4542.9962141698215,43.8435,43.8435,43.8051,43.8115,4542.9962
2007-03-29 11:35:00,68.39,68.39,68.3,68.3,21525.148729042725,43.7987,43.7987,43.741,43.741,21525.1487
2007-03-29 11:40:00,68.3,68.31,68.19,68.2,12330.98972417523,43.741,43.7474,43.6706,43.677,12330.9897
2007-03-29 11:45:00,68.21,68.21,68.04,68.07,18063.81828015144,43.6834,43.6834,43.5745,43.5937,18063.8183
2007-03-29 11:50:00,68.08,68.08,67.95,67.95,23688.480259599783,43.6001,43.6001,43.5169,43.5169,23688.4803
2007-03-29 11:55:00,67.97,67.97,67.72,67.74,25743.645213628988,43.5297,43.5297,43.3696,43.3824,25743.6452
2007-03-29 12:00:00,67.74,67.8,67.7,67.73,35045.97079502434,43.3824,43.4208,43.3568,43.376,35045.9708
2007-03-29 12:05:00,67.74,67.9,67.73,67.8,22823.14764737696,43.3824,43.4849,43.376,43.4208,22823.1476
2007-03-29 12:10:00,67.81,67.84,67.76,67.79,13520.82206598161,43.4272,43.4464,43.3952,43.4144,13520.8221
2007-03-29 12:15:00,67.79,67.83,67.77,67.82,10600.324499729582,43.4144,43.44,43.4016,43.4336,10600.3245
2007-03-29 12:20:00,67.83,67.84,67.71,67.79,12006.489994591671,43.44,43.4464,43.3632,43.4144,12006.49
2007-03-29 12:25:00,67.79,67.8,67.7,67.7,7247.160627366144,43.4144,43.4208,43.3568,43.3568,7247.1606
2007-03-29 12:30:00,67.68,67.71,67.59,67.63,16549.486208761493,43.344,43.3632,43.2863,43.312,16549.4862
2007-03-29 12:35:00,67.64,67.66,67.62,67.62,10167.658193618172,43.3184,43.3312,43.3056,43.3056,10167.6582
2007-03-29 12:40:00,67.62,67.66,67.61,67.65,22931.31422390481,43.3056,43.3312,43.2991,43.3248,22931.3142
2007-03-29 12:45:00,67.65,67.69,67.64,67.65,15684.153596538668,43.3248,43.3504,43.3184,43.3248,15684.1536
2007-03-29 12:50:00,67.66,67.68,67.53,67.54,26068.14494321255,43.3312,43.344,43.2479,43.2543,26068.1449
2007-03-29 12:55:00,67.54,67.57,67.52,67.56,13304.488912925906,43.2543,43.2735,43.2415,43.2671,13304.4889
2007-03-29 13:00:00,67.56,67.56,67.46,67.51,24012.979989183343,43.2671,43.2671,43.2031,43.2351,24012.98
2007-03-29 13:05:00,67.53,67.61,67.51,67.61,9410.4921579232,43.2479,43.2991,43.2351,43.2991,9410.4922
2007-03-29 13:10:00,67.6,67.65,67.6,67.63,6381.828015143321,43.2927,43.3248,43.2927,43.312,6381.828
2007-03-29 13:15:00,67.64,67.65,67.49,67.5,10383.991346673878,43.3184,43.3248,43.2223,43.2287,10383.9913
2007-03-29 13:20:00,67.53,67.53,67.4,67.48,46295.29475392104,43.2479,43.2479,43.1647,43.2159,46295.2948
2007-03-29 13:25:00,67.48,67.56,67.48,67.56,4975.662520281233,43.2159,43.2671,43.2159,43.2671,4975.6625
2007-03-29 13:30:00,67.56,67.63,67.55,67.61,6273.661438615468,43.2671,43.312,43.2607,43.2991,6273.6614
2007-03-29 13:35:00,67.61,67.72,67.6,67.71,8977.82585181179,43.2991,43.3696,43.2927,43.3632,8977.8259
2007-03-29 13:40:00,67.71,67.9,67.69,67.86,48891.2925905895,43.3632,43.4849,43.3504,43.4593,48891.2926
2007-03-29 13:45:00,67.86,67.87,67.72,67.76,15467.820443482964,43.4593,43.4657,43.3696,43.3952,15467.8204
2007-03-29 13:50:00,67.76,67.76,67.72,67.73,4218.496484586262,43.3952,43.3952,43.3696,43.376,4218.4965
2007-03-29 13:55:00,67.72,67.73,67.63,67.64,16873.98593834505,43.3696,43.376,43.312,43.3184,16873.9859
2007-03-29 14:00:00,67.64,67.65,67.55,67.62,21633.315305570577,43.3184,43.3248,43.2607,43.3056,21633.3153
2007-03-29 14:05:00,67.62,67.62,67.5,67.55,17847.485127095726,43.3056,43.3056,43.2287,43.2607,17847.4851
2007-03-29 14:10:00,67.56,67.57,67.5,67.52,21416.98215251488,43.2671,43.2735,43.2287,43.2415,21416.9822
2007-03-29 14:15:00,67.53,67.56,67.49,67.55,19686.316928069227,43.2479,43.2671,43.2223,43.2607,19686.3169
2007-03-29 14:20:00,67.55,67.57,67.52,67.55,17414.818820984314,43.2607,43.2735,43.2415,43.2607,17414.8188
2007-03-29 14:25:00,67.54,67.62,67.54,67.57,11032.990805840996,43.2543,43.3056,43.2543,43.2735,11032.9908
2007-03-29 14:30:00,67.57,67.57,67.46,67.51,13304.488912925906,43.2735,43.2735,43.2031,43.2351,13304.4889
2007-03-29 14:35:00,67.53,67.66,67.51,67.66,13088.1557598702,43.2479,43.3312,43.2351,43.3312,13088.1558
2007-03-29 14:40:00,67.67,67.8,67.66,67.78,31368.307193077337,43.3376,43.4208,43.3312,43.408,31368.3072
2007-03-29 14:45:00,67.78,67.79,67.69,67.71,10383.991346673878,43.408,43.4144,43.3504,43.3632,10383.9913
2007-03-29 14:50:00,67.7,67.77,67.7,67.7,29637.64196863169,43.3568,43.4016,43.3568,43.3568,29637.642
2007-03-29 14:55:00,67.71,67.74,67.66,67.74,19253.65062195781,43.3632,43.3824,43.3312,43.3824,19253.6506
2007-03-29 15:00:00,67.75,67.78,67.7,67.72,28231.47647376961,43.3888,43.408,43.3568,43.3696,28231.4765
2007-03-29 15:05:00,67.72,67.81,67.72,67.8,20659.8161168199,43.3696,43.4272,43.3696,43.4208,20659.8161
2007-03-29 15:10:00,67.8,67.92,67.8,67.9,22498.6479177934,43.4208,43.4977,43.4208,43.4849,22498.6479
2007-03-29 15:15:00,67.9,67.99,67.9,67.92,28339.64305029745,43.4849,43.5425,43.4849,43.4977,28339.6431
2007-03-29 15:20:00,67.91,67.96,67.9,67.95,11249.3239588967,43.4913,43.5233,43.4849,43.5169,11249.324
2007-03-29 15:25:00,67.95,68.0,67.95,68.0,9734.99188750676,43.5169,43.5489,43.5169,43.5489,9734.9919
2007-03-29 15:30:00,67.98,68.02,67.98,68.0,13304.488912925906,43.5361,43.5617,43.5361,43.5489,13304.4889
2007-03-29 15:35:00,68.0,68.03,68.0,68.02,8653.32612222823,43.5489,43.5681,43.5489,43.5617,8653.3261
2007-03-29 15:40:00,68.02,68.16,68.02,68.15,13845.32179556517,43.5617,43.6514,43.5617,43.645,13845.3218
2007-03-29 15:45:00,68.15,68.24,68.15,68.23,12979.989183342346,43.645,43.7026,43.645,43.6962,12979.9892
2007-03-29 15:50:00,68.21,68.21,68.15,68.16,21741.48188209843,43.6834,43.6834,43.645,43.6514,21741.4819
2007-03-29 15:55:00,68.17,68.21,68.14,68.14,18929.15089237425,43.6578,43.6834,43.6386,43.6386,18929.1509
2007-03-30 09:30:00,68.04,68.26,68.04,68.26,11465.657111952409,43.5745,43.7154,43.5745,43.7154,11465.6571
2007-03-30 09:35:00,68.25,68.39,68.24,68.39,4110.32990805841,43.709,43.7987,43.7026,43.7987,4110.3299
2007-03-30 09:40:00,68.39,68.68,68.36,68.65,31043.80746349378,43.7987,43.9844,43.7795,43.9652,31043.8075
2007-03-30 09:45:00,68.67,68.86,68.66,68.72,12006.489994591671,43.978,44.0997,43.9716,44.01,12006.49
2007-03-30 09:50:00,68.65,68.75,68.65,68.72,8977.82585181179,43.9652,44.0292,43.9652,44.01,8977.8259
2007-03-30 09:55:00,68.7,68.71,68.66,68.69,4651.162790697675,43.9972,44.0036,43.9716,43.9908,4651.1628
2007-03-30 10:00:00,68.71,68.82,68.57,68.6,12439.156300703082,44.0036,44.0741,43.914,43.9332,12439.1563
2007-03-30 10:05:00,68.57,68.59,68.44,68.46,7787.993510005408,43.914,43.9268,43.8307,43.8435,7787.9935
2007-03-30 10:10:00,68.48,68.63,68.48,68.57,13088.1557598702,43.8563,43.9524,43.8563,43.914,13088.1558
2007-03-30 10:15:00,68.58,68.62,68.54,68.54,5949.161709031909,43.9204,43.946,43.8947,43.8947,5949.1617
2007-03-30 10:20:00,68.54,68.54,68.44,68.44,5300.162249864791,43.8947,43.8947,43.8307,43.8307,5300.1622
2007-03-30 10:25:00,68.42,68.42,68.32,68.34,21308.81557598702,43.8179,43.8179,43.7538,43.7667,21308.8156
2007-03-30 10:30:00,68.32,68.35,68.3,68.3,17090.319091400757,43.7538,43.7731,43.741,43.741,17090.3191
2007-03-30 10:35:00,68.29,68.33,68.18,68.2,16765.819361817197,43.7346,43.7603,43.6642,43.677,16765.8194
2007-03-30 10:40:00,68.21,68.22,68.14,68.14,12871.822606814494,43.6834,43.6898,43.6386,43.6386,12871.8226
2007-03-30 10:45:00,68.14,68.17,68.09,68.13,13304.488912925906,43.6386,43.6578,43.6066,43.6322,13304.4889
2007-03-30 10:50:00,68.13,68.14,68.11,68.13,5083.829096809086,43.6322,43.6386,43.6194,43.6322,5083.8291
2007-03-30 10:55:00,68.13,68.19,68.09,68.18,6598.161168199026,43.6322,43.6706,43.6066,43.6642,6598.1612
2007-03-30 11:00:00,68.15,68.28,68.15,68.22,3785.830178474851,43.645,43.7282,43.645,43.6898,3785.8302
2007-03-30 11:05:00,68.21,68.27,68.21,68.23,2920.497566252028,43.6834,43.7218,43.6834,43.6962,2920.4976
2007-03-30 11:10:00,68.25,68.3,68.22,68.23,8112.493239588966,43.709,43.741,43.6898,43.6962,8112.4932
2007-03-30 11:15:00,68.23,68.26,68.19,68.23,12222.823147647376,43.6962,43.7154,43.6706,43.6962,12222.8231
2007-03-30 11:20:00,68.24,68.3,68.14,68.15,14710.654407787992,43.7026,43.741,43.6386,43.645,14710.6544
2007-03-30 11:25:00,68.14,68.18,67.95,67.97,21308.81557598702,43.6386,43.6642,43.5169,43.5297,21308.8156
2007-03-30 11:30:00,67.97,68.11,67.95,68.09,10167.658193618172,43.5297,43.6194,43.5169,43.6066,10167.6582
2007-03-30 11:35:00,68.03,68.14,68.03,68.07,10275.824770146024,43.5681,43.6386,43.5681,43.5937,10275.8248
2007-03-30 11:40:00,68.07,68.1,67.77,67.86,17739.318550567874,43.5937,43.613,43.4016,43.4593,17739.3186
2007-03-30 11:45:00,67.86,67.86,67.3,67.53,43374.797187669006,43.4593,43.4593,43.1006,43.2479,43374.7972
2007-03-30 11:50:00,67.53,67.65,67.43,67.62,24878.312601406164,43.2479,43.3248,43.1839,43.3056,24878.3126
2007-03-30 11:55:00,67.62,67.77,67.6,67.66,20335.316387236344,43.3056,43.4016,43.2927,43.3312,20335.3164
2007-03-30 12:00:00,67.7,67.73,67.56,67.68,23147.64737696052,43.3568,43.376,43.2671,43.344,23147.6474
2007-03-30 12:05:00,67.67,67.81,67.64,67.65,24661.97944835046,43.3376,43.4272,43.3184,43.3248,24661.9794
2007-03-30 12:10:00,67.64,67.72,67.55,67.61,20767.98269334776,43.3184,43.3696,43.2607,43.2991,20767.9827
2007-03-30 12:15:00,67.61,67.68,67.47,67.61,19361.817198485667,43.2991,43.344,43.2095,43.2991,19361.8172
2007-03-30 12:20:00,67.64,67.72,67.62,67.62,8653.32612222823,43.3184,43.3696,43.3056,43.3056,8653.3261
2007-03-30 12:25:00,67.62,67.76,67.62,67.76,4651.162790697675,43.3056,43.3952,43.3056,43.3952,4651.1628
2007-03-30 12:30:00,67.77,68.02,67.7,67.99,13628.988642509465,43.4016,43.5617,43.3568,43.5425,13628.9886
2007-03-30 12:35:00,68.0,68.05,67.94,67.99,13737.155219037317,43.5489,43.5809,43.5105,43.5425,13737.1552
2007-03-30 12:40:00,67.99,68.03,67.99,68.02,7247.160627366144,43.5425,43.5681,43.5425,43.5617,7247.1606
2007-03-30 12:45:00,68.03,68.03,67.92,68.0,10924.824229313142,43.5681,43.5681,43.4977,43.5489,10924.8242
2007-03-30 12:50:00,68.02,68.05,68.01,68.02,6706.327744726879,43.5617,43.5809,43.5553,43.5617,6706.3277
2007-03-30 12:55:00,68.02,68.1,67.99,68.1,9843.158464034614,43.5617,43.613,43.5425,43.613,9843.1585
2007-03-30 13:00:00,68.1,68.14,68.06,68.09,5732.828555976204,43.613,43.6386,43.5873,43.6066,5732.8286
2007-03-30 13:05:00,68.13,68.19,68.11,68.16,12114.656571119524,43.6322,43.6706,43.6194,43.6514,12114.6566
2007-03-30 13:10:00,68.16,68.17,68.09,68.15,6814.494321254732,43.6514,43.6578,43.6066,43.645,6814.4943
2007-03-30 13:15:00,68.17,68.26,68.17,68.26,4975.662520281233,43.6578,43.7154,43.6578,43.7154,4975.6625
2007-03-30 13:20:00,68.27,68.28,68.2,68.28,7463.49378042185,43.7218,43.7282,43.677,43.7282,7463.4938
2007-03-30 13:25:00,68.28,68.37,68.27,68.35,5516.495402920497,43.7282,43.7859,43.7218,43.7731,5516.4954
2007-03-30 13:30:00,68.36,68.43,68.3,68.36,11465.657111952409,43.7795,43.8243,43.741,43.7795,11465.6571
2007-03-30 13:35:00,68.35,68.36,68.23,68.31,7463.49378042185,43.7731,43.7795,43.6962,43.7474,7463.4938
2007-03-30 13:40:00,68.32,68.39,68.27,68.27,4867.49594375338,43.7538,43.7987,43.7218,43.7218,4867.4959
2007-03-30 13:45:00,68.3,68.3,68.17,68.28,9085.992428339645,43.741,43.741,43.6578,43.7282,9085.9924
2007-03-30 13:50:00,68.28,68.3,68.23,68.28,5300.162249864791,43.7282,43.741,43.6962,43.7282,5300.1622
2007-03-30 13:55:00,68.3,68.35,68.3,68.31,3461.3304488912927,43.741,43.7731,43.741,43.7474,3461.3304
2007-03-30 14:00:00,68.31,68.38,68.3,68.33,3028.664142779881,43.7474,43.7923,43.741,43.7603,3028.6641
2007-03-30 14:05:00,68.32,68.33,68.3,68.32,3244.9972958355866,43.7538,43.7603,43.741,43.7538,3244.9973
2007-03-30 14:10:00,68.33,68.41,68.33,68.38,9951.325040562466,43.7603,43.8115,43.7603,43.7923,9951.325
2007-03-30 14:15:00,68.38,68.4,68.34,68.38,7030.8274743104375,43.7923,43.8051,43.7667,43.7923,7030.8275
2007-03-30 14:20:00,68.38,68.42,68.37,68.39,6598.161168199026,43.7923,43.8179,43.7859,43.7987,6598.1612
2007-03-30 14:25:00,68.4,68.47,68.4,68.45,9302.32558139535,43.8051,43.8499,43.8051,43.8371,9302.3256
2007-03-30 14:30:00,68.45,68.45,68.41,68.43,5949.161709031909,43.8371,43.8371,43.8115,43.8243,5949.1617
2007-03-30 14:35:00,68.43,68.51,68.42,68.49,14277.98810167658,43.8243,43.8755,43.8179,43.8627,14277.9881
2007-03-30 14:40:00,68.49,68.51,68.41,68.46,11357.490535424551,43.8627,43.8755,43.8115,43.8435,11357.4905
2007-03-30 14:45:00,68.49,68.51,68.48,68.48,1622.4986479177933,43.8627,43.8755,43.8563,43.8563,1622.4986
2007-03-30 14:50:00,68.48,68.51,68.41,68.41,7355.327203893997,43.8563,43.8755,43.8115,43.8115,7355.3272
2007-03-30 14:55:00,68.43,68.48,68.38,68.48,9194.159004867495,43.8243,43.8563,43.7923,43.8563,9194.159
2007-03-30 15:00:00,68.46,68.48,68.43,68.47,10383.991346673878,43.8435,43.8563,43.8243,43.8499,10383.9913
2007-03-30 15:05:00,68.46,68.46,68.39,68.39,6814.494321254732,43.8435,43.8435,43.7987,43.7987,6814.4943
2007-03-30 15:10:00,68.4,68.42,68.36,68.39,18712.81773931855,43.8051,43.8179,43.7795,43.7987,18712.8177
2007-03-30 15:15:00,68.39,68.43,68.39,68.39,9518.658734451054,43.7987,43.8243,43.7987,43.7987,9518.6587
2007-03-30 15:20:00,68.39,68.4,68.39,68.39,6814.494321254732,43.7987,43.8051,43.7987,43.7987,6814.4943
2007-03-30 15:25:00,68.39,68.39,68.34,68.34,14169.821525148727,43.7987,43.7987,43.7667,43.7667,14169.8215
2007-03-30 15:30:00,68.33,68.33,68.28,68.33,13953.488372093025,43.7603,43.7603,43.7282,43.7603,13953.4884
2007-03-30 15:35:00,68.33,68.33,68.28,68.29,22174.14818820984,43.7603,43.7603,43.7282,43.7346,22174.1482
2007-03-30 15:40:00,68.29,68.4,68.29,68.36,40670.63277447269,43.7346,43.8051,43.7346,43.7795,40670.6328
2007-03-30 15:45:00,68.36,68.39,68.36,68.38,14386.154678204435,43.7795,43.7987,43.7795,43.7923,14386.1547
2007-03-30 15:50:00,68.37,68.38,68.28,68.29,28772.30935640887,43.7859,43.7923,43.7282,43.7346,28772.3094
2007-03-30 15:55:00,68.28,68.36,68.26,68.32,46187.128177393184,43.7282,43.7795,43.7154,43.7538,46187.1282
2007-04-02 09:30:00,68.61,68.61,68.02,68.03,26608.977825851813,43.9396,43.9396,43.5617,43.5681,26608.9778
2007-04-02 09:35:00,68.04,68.51,68.04,68.48,12979.989183342346,43.5745,43.8755,43.5745,43.8563,12979.9892
2007-04-02 09:40:00,68.48,68.56,68.45,68.53,19037.317468902107,43.8563,43.9075,43.8371,43.8883,19037.3175
2007-04-02 09:45:00,68.53,68.69,68.5,68.68,31909.1400757166,43.8883,43.9908,43.8691,43.9844,31909.1401
2007-04-02 09:50:00,68.69,68.73,68.67,68.72,12547.322877230936,43.9908,44.0164,43.978,44.01,12547.3229
2007-04-02 09:55:00,68.72,68.74,68.65,68.65,19145.484045429963,44.01,44.0228,43.9652,43.9652,19145.484
2007-04-02 10:00:00,68.6,68.62,68.38,68.5,32449.972958355866,43.9332,43.946,43.7923,43.8691,32449.973
2007-04-02 10:05:00,68.43,68.43,68.16,68.39,25851.81179015684,43.8243,43.8243,43.6514,43.7987,25851.8118
2007-04-02 10:10:00,68.39,68.42,68.28,68.37,14061.654948620877,43.7987,43.8179,43.7282,43.7859,14061.6549
2007-04-02 10:15:00,68.39,68.41,68.22,68.27,13845.32179556517,43.7987,43.8115,43.6898,43.7218,13845.3218
2007-04-02 10:20:00,68.27,68.27,68.14,68.15,17198.48566792861,43.7218,43.7218,43.6386,43.645,17198.4857
2007-04-02 10:25:00,68.15,68.28,68.15,68.27,10059.491617090318,43.645,43.7282,43.645,43.7218,10059.4916
2007-04-02 10:30:00,68.25,68.31,68.17,68.19,21849.648458626285,43.709,43.7474,43.6578,43.6706,21849.6485
2007-04-02 10:35:00,68.19,68.21,68.1,68.12,9734.99188750676,43.6706,43.6834,43.613,43.6258,9734.9919
2007-04-02 10:40:00,68.11,68.19,68.03,68.05,16224.986479177933,43.6194,43.6706,43.5681,43.5809,16224.9865
2007-04-02 10:45:00,68.06,68.07,67.95,67.95,12439.156300703082,43.5873,43.5937,43.5169,43.5169,12439.1563
2007-04-02 10:50:00,67.96,68.02,67.94,68.02,9843.158464034614,43.5233,43.5617,43.5105,43.5617,9843.1585
2007-04-02 10:55:00,68.05,68.24,68.03,68.19,27906.97674418605,43.5809,43.7026,43.5681,43.6706,27906.9767
2007-04-02 11:00:00,68.19,68.35,68.19,68.23,23796.646836127635,43.6706,43.7731,43.6706,43.6962,23796.6468
2007-04-02 11:05:00,68.23,68.37,68.22,68.33,11032.990805840996,43.6962,43.7859,43.6898,43.7603,11032.9908
2007-04-02 11:10:00,68.35,68.43,68.32,68.42,7679.826933477555,43.7731,43.8243,43.7538,43.8179,7679.8269
2007-04-02 11:15:00,68.41,68.45,68.41,68.44,6273.661438615468,43.8115,43.8371,43.8115,43.8307,6273.6614
2007-04-02 11:20:00,68.44,68.44,68.42,68.43,3569.4970254191453,43.8307,43.8307,43.8179,43.8243,3569.497
2007-04-02 11:25:00,68.44,68.5,68.42,68.46,13088.1557598702,43.8307,43.8691,43.8179,43.8435,13088.1558
2007-04-02 11:30:00,68.49,68.49,68.41,68.43,8112.493239588966,43.8627,43.8627,43.8115,43.8243,8112.4932
2007-04-02 11:35:00,68.47,68.51,68.47,68.51,5408.328826392644,43.8499,43.8755,43.8499,43.8755,5408.3288
2007-04-02 11:40:00,68.49,68.49,68.4,68.4,3677.6636019469984,43.8627,43.8627,43.8051,43.8051,3677.6636
2007-04-02 11:45:00,68.4,68.4,68.33,68.34,4759.329367225527,43.8051,43.8051,43.7603,43.7667,4759.3294
2007-04-02 11:50:00,68.32,68.32,68.27,68.28,3785.830178474851,43.7538,43.7538,43.7218,43.7282,3785.8302
2007-04-02 11:55:00,68.26,68.31,68.26,68.28,4002.163331530557,43.7154,43.7474,43.7154,43.7282,4002.1633
2007-04-02 12:00:00,68.27,68.33,68.27,68.3,14926.9875608437,43.7218,43.7603,43.7218,43.741,14926.9876
2007-04-02 12:05:00,68.31,68.39,68.29,68.32,18171.98485667929,43.7474,43.7987,43.7346,43.7538,18171.9849
2007-04-02 12:10:00,68.3,68.35,68.28,68.32,14602.48783126014,43.741,43.7731,43.7282,43.7538,14602.4878
2007-04-02 12:15:00,68.32,68.44,68.3,68.39,18280.15143320714,43.7538,43.8307,43.741,43.7987,18280.1514
2007-04-02 12:20:00,68.39,68.48,68.39,68.45,15575.987020010816,43.7987,43.8563,43.7987,43.8371,15575.987
2007-04-02 12:25:00,68.46,68.49,68.46,68.47,9085.992428339645,43.8435,43.8627,43.8435,43.8499,9085.9924
2007-04-02 12:30:00,68.46,68.49,68.44,68.46,6273.661438615468,43.8435,43.8627,43.8307,43.8435,6273.6614
2007-04-02 12:35:00,68.46,68.47,68.45,68.47,2812.330989724175,43.8435,43.8499,43.8371,43.8499,2812.331
2007-04-02 12:40:00,68.46,68.51,68.46,68.51,4651.162790697675,43.8435,43.8755,43.8435,43.8755,4651.1628
2007-04-02 12:45:00,68.51,68.51,68.46,68.5,11249.3239588967,43.8755,43.8755,43.8435,43.8691,11249.324
2007-04-02 12:50:00,68.5,68.5,68.44,68.44,4651.162790697675,43.8691,43.8691,43.8307,43.8307,4651.1628
2007-04-02 12:55:00,68.42,68.42,68.35,68.36,19361.817198485667,43.8179,43.8179,43.7731,43.7795,19361.8172
2007-04-02 13:00:00,68.39,68.43,68.39,68.41,7571.660356949702,43.7987,43.8243,43.7987,43.8115,7571.6604
2007-04-02 13:05:00,68.41,68.41,68.35,68.37,5624.66197944835,43.8115,43.8115,43.7731,43.7859,5624.662
2007-04-02 13:10:00,68.35,68.37,68.27,68.34,10708.491076257436,43.7731,43.7859,43.7218,43.7667,10708.4911
2007-04-02 13:15:00,68.36,68.37,68.27,68.3,16116.81990265008,43.7795,43.7859,43.7218,43.741,16116.8199
2007-04-02 13:20:00,68.3,68.32,68.26,68.27,5300.162249864791,43.741,43.7538,43.7154,43.7218,5300.1622
2007-04-02 13:25:00,68.3,68.32,68.29,68.3,8436.992969172525,43.741,43.7538,43.7346,43.741,8436.993
2007-04-02 13:30:00,68.3,68.32,68.18,68.2,14386.154678204435,43.741,43.7538,43.6642,43.677,14386.1547
2007-04-02 13:35:00,68.2,68.2,68.17,68.19,7463.49378042185,43.677,43.677,43.6578,43.6706,7463.4938
2007-04-02 13:40:00,68.19,68.19,68.12,68.12,12114.656571119524,43.6706,43.6706,43.6258,43.6258,12114.6566
2007-04-02 13:45:00,68.12,68.13,68.11,68.12,12006.489994591671,43.6258,43.6322,43.6194,43.6258,12006.49
2007-04-02 13:50:00,68.13,68.21,68.13,68.19,11357.490535424551,43.6322,43.6834,43.6322,43.6706,11357.4905
2007-04-02 13:55:00,68.19,68.19,68.12,68.14,18280.15143320714,43.6706,43.6706,43.6258,43.6386,18280.1514
2007-04-02 14:00:00,68.14,68.14,68.04,68.1,17522.98539751217,43.6386,43.6386,43.5745,43.613,17522.9854
2007-04-02 14:05:00,68.09,68.11,68.08,68.09,13412.655489453758,43.6066,43.6194,43.6001,43.6066,13412.6555
2007-04-02 14:10:00,68.1,68.14,68.09,68.11,5516.495402920497,43.613,43.6386,43.6066,43.6194,5516.4954
2007-04-02 14:15:00,68.11,68.21,68.09,68.15,27149.81070849108,43.6194,43.6834,43.6066,43.645,27149.8107
2007-04-02 14:20:00,68.17,68.27,68.16,68.26,23039.480800432662,43.6578,43.7218,43.6514,43.7154,23039.4808
2007-04-02 14:25:00,68.26,68.31,68.25,68.25,18388.31800973499,43.7154,43.7474,43.709,43.709,18388.318
2007-04-02 14:30:00,68.25,68.27,68.22,68.24,15035.154137371552,43.709,43.7218,43.6898,43.7026,15035.1541
2007-04-02 14:35:00,68.24,68.32,68.24,68.31,7138.994050838291,43.7026,43.7538,43.7026,43.7474,7138.9941
2007-04-02 14:40:00,68.3,68.31,68.23,68.27,9951.325040562466,43.741,43.7474,43.6962,43.7218,9951.325
2007-04-02 14:45:00,68.27,68.31,68.21,68.21,15359.65386695511,43.7218,43.7474,43.6834,43.6834,15359.6539
2007-04-02 14:50:00,68.22,68.22,68.17,68.18,10816.657652785289,43.6898,43.6898,43.6578,43.6642,10816.6577
2007-04-02 14:55:00,68.18,68.18,68.17,68.18,16333.153055705789,43.6642,43.6642,43.6578,43.6642,16333.1531
2007-04-02 15:00:00,68.18,68.23,68.18,68.23,8869.659275283937,43.6642,43.6962,43.6642,43.6962,8869.6593
2007-04-02 15:05:00,68.22,68.31,68.21,68.31,16765.819361817197,43.6898,43.7474,43.6834,43.7474,16765.8194
2007-04-02 15:10:00,68.31,68.41,68.31,68.34,16549.486208761493,43.7474,43.8115,43.7474,43.7667,16549.4862
2007-04-02 15:15:00,68.34,68.39,68.32,68.32,12330.98972417523,43.7667,43.7987,43.7538,43.7538,12330.9897
2007-04-02 15:20:00,68.31,68.39,68.29,68.35,12547.322877230936,43.7474,43.7987,43.7346,43.7731,12547.3229
2007-04-02 15:25:00,68.33,68.39,68.33,68.36,8436.992969172525,43.7603,43.7987,43.7603,43.7795,8436.993
2007-04-02 15:30:00,68.36,68.37,68.32,68.34,13196.322336398052,43.7795,43.7859,43.7538,43.7667,13196.3223
2007-04-02 15:35:00,68.32,68.32,68.2,68.24,11249.3239588967,43.7538,43.7538,43.677,43.7026,11249.324
2007-04-02 15:40:00,68.24,68.29,68.2,68.28,15575.987020010816,43.7026,43.7346,43.677,43.7282,15575.987
2007-04-02 15:45:00,68.28,68.29,68.24,68.25,10275.824770146024,43.7282,43.7346,43.7026,43.709,10275.8248
2007-04-02 15:50:00,68.26,68.34,68.25,68.32,14494.321254732287,43.7154,43.7667,43.709,43.7538,14494.3213
2007-04-02 15:55:00,68.31,68.34,68.28,68.3,32990.80584099513,43.7474,43.7667,43.7282,43.741,32990.8058
2007-04-03 09:30:00,68.59,68.59,68.39,68.39,20010.816657652784,43.9268,43.9268,43.7987,43.7987,20010.8167
2007-04-03 09:35:00,68.43,68.43,68.14,68.4,14169.821525148727,43.8243,43.8243,43.6386,43.8051,14169.8215
2007-04-03 09:40:00,68.43,68.57,68.41,68.55,12763.656030286642,43.8243,43.914,43.8115,43.9011,12763.656
2007-04-03 09:45:00,68.6,68.68,68.55,68.65,13088.1557598702,43.9332,43.9844,43.9011,43.9652,13088.1558
2007-04-03 09:50:00,68.65,68.66,68.57,68.6,4975.662520281233,43.9652,43.9716,43.914,43.9332,4975.6625
2007-04-03 09:55:00,68.59,68.59,68.35,68.37,12547.322877230936,43.9268,43.9268,43.7731,43.7859,12547.3229
2007-04-03 10:00:00,68.39,68.82,68.39,68.79,29313.14223904813,43.7987,44.0741,43.7987,44.0548,29313.1422
2007-04-03 10:05:00,68.78,68.78,68.68,68.76,10167.658193618172,44.0484,44.0484,43.9844,44.0356,10167.6582
2007-04-03 10:10:00,68.76,68.76,68.71,68.73,7138.994050838291,44.0356,44.0356,44.0036,44.0164,7138.9941
2007-04-03 10:15:00,68.75,68.79,68.73,68.76,15359.65386695511,44.0292,44.0548,44.0164,44.0356,15359.6539
2007-04-03 10:20:00,68.76,68.82,68.76,68.76,6922.660897782585,44.0356,44.0741,44.0356,44.0356,6922.6609
2007-04-03 10:25:00,68.76,68.76,68.71,68.72,5408.328826392644,44.0356,44.0356,44.0036,44.01,5408.3288
2007-04-03 10:30:00,68.73,68.73,68.68,68.69,6922.660897782585,44.0164,44.0164,43.9844,43.9908,6922.6609
2007-04-03 10:35:00,68.69,68.71,68.67,68.7,12439.156300703082,43.9908,44.0036,43.978,43.9972,12439.1563
2007-04-03 10:40:00,68.68,68.83,68.68,68.81,19253.65062195781,43.9844,44.0805,43.9844,44.0677,19253.6506
2007-04-03 10:45:00,68.82,68.86,68.78,68.85,15035.154137371552,44.0741,44.0997,44.0484,44.0933,15035.1541
2007-04-03 10:50:00,68.85,68.86,68.76,68.76,8977.82585181179,44.0933,44.0997,44.0356,44.0356,8977.8259
2007-04-03 10:55:00,68.77,68.86,68.77,68.86,8004.326663061114,44.042,44.0997,44.042,44.0997,8004.3267
2007-04-03 11:00:00,68.83,68.85,68.82,68.82,2704.164413196322,44.0805,44.0933,44.0741,44.0741,2704.1644
2007-04-03 11:05:00,68.82,68.82,68.75,68.75,12330.98972417523,44.0741,44.0741,44.0292,44.0292,12330.9897
2007-04-03 11:10:00,68.75,68.75,68.71,68.71,19253.65062195781,44.0292,44.0292,44.0036,44.0036,19253.6506
2007-04-03 11:15:00,68.72,68.72,68.68,68.68,5083.829096809086,44.01,44.01,43.9844,43.9844,5083.8291
2007-04-03 11:20:00,68.68,68.69,68.67,68.68,3244.9972958355866,43.9844,43.9908,43.978,43.9844,3244.9973
2007-04-03 11:25:00,68.67,68.69,68.65,68.65,5300.162249864791,43.978,43.9908,43.9652,43.9652,5300.1622
2007-04-03 11:30:00,68.65,68.65,68.6,68.6,13088.1557598702,43.9652,43.9652,43.9332,43.9332,13088.1558
2007-04-03 11:35:00,68.6,68.61,68.59,68.6,2487.8312601406165,43.9332,43.9396,43.9268,43.9332,2487.8313
2007-04-03 11:40:00,68.61,68.61,68.6,68.6,3461.3304488912927,43.9396,43.9396,43.9332,43.9332,3461.3304
2007-04-03 11:45:00,68.6,68.61,68.6,68.61,10383.991346673878,43.9332,43.9396,43.9332,43.9396,10383.9913
2007-04-03 11:50:00,68.61,68.61,68.6,68.61,9734.99188750676,43.9396,43.9396,43.9332,43.9396,9734.9919
2007-04-03 11:55:00,68.61,68.61,68.58,68.6,18171.98485667929,43.9396,43.9396,43.9204,43.9332,18171.9849
2007-04-03 12:00:00,68.6,68.62,68.59,68.6,9302.32558139535,43.9332,43.946,43.9268,43.9332,9302.3256
2007-04-03 12:05:00,68.59,68.59,68.57,68.57,5516.495402920497,43.9268,43.9268,43.914,43.914,5516.4954
2007-04-03 12:10:00,68.57,68.58,68.56,68.58,7679.826933477555,43.914,43.9204,43.9075,43.9204,7679.8269
2007-04-03 12:15:00,68.58,68.58,68.57,68.58,8436.992969172525,43.9204,43.9204,43.914,43.9204,8436.993
2007-04-03 12:20:00,68.58,68.58,68.52,68.52,18712.81773931855,43.9204,43.9204,43.8819,43.8819,18712.8177
2007-04-03 12:25:00,68.52,68.53,68.51,68.52,3353.16387236344,43.8819,43.8883,43.8755,43.8819,3353.1639
2007-04-03 12:30:00,68.53,68.53,68.52,68.52,3569.4970254191453,43.8883,43.8883,43.8819,43.8819,3569.497
2007-04-03 12:35:00,68.52,68.53,68.52,68.53,6489.994591671173,43.8819,43.8883,43.8819,43.8883,6489.9946
2007-04-03 12:40:00,68.53,68.53,68.51,68.51,3569.4970254191453,43.8883,43.8883,43.8755,43.8755,3569.497
2007-04-03 12:45:00,68.52,68.53,68.51,68.51,10167.658193618172,43.8819,43.8883,43.8755,43.8755,10167.6582
2007-04-03 12:50:00,68.51,68.52,68.51,68.51,1081.6657652785289,43.8755,43.8819,43.8755,43.8755,1081.6658
2007-04-03 12:55:00,68.52,68.53,68.51,68.51,3461.3304488912927,43.8819,43.8883,43.8755,43.8755,3461.3304
2007-04-03 13:00:00,68.51,68.51,68.49,68.5,13304.488912925906,43.8755,43.8755,43.8627,43.8691,13304.4889
2007-04-03 13:05:00,68.5,68.54,68.5,68.53,11032.990805840996,43.8691,43.8947,43.8691,43.8883,11032.9908
2007-04-03 13:10:00,68.55,68.55,68.52,68.53,5083.829096809086,43.9011,43.9011,43.8819,43.8883,5083.8291
2007-04-03 13:15:00,68.53,68.53,68.52,68.52,3785.830178474851,43.8883,43.8883,43.8819,43.8819,3785.8302
2007-04-03 13:20:00,68.53,68.57,68.52,68.57,8436.992969172525,43.8883,43.914,43.8819,43.914,8436.993
2007-04-03 13:25:00,68.58,68.64,68.58,68.63,19037.317468902107,43.9204,43.9588,43.9204,43.9524,19037.3175
2007-04-03 13:30:00,68.64,68.71,68.63,68.69,21633.315305570577,43.9588,44.0036,43.9524,43.9908,21633.3153
2007-04-03 13:35:00,68.7,68.72,68.54,68.63,27798.8101676582,43.9972,44.01,43.8947,43.9524,27798.8102
2007-04-03 13:40:00,68.62,68.73,68.62,68.73,9734.99188750676,43.946,44.0164,43.946,44.0164,9734.9919
2007-04-03 13:45:00,68.73,68.73,68.64,68.69,5624.66197944835,44.0164,44.0164,43.9588,43.9908,5624.662
2007-04-03 13:50:00,68.7,68.7,68.68,68.69,1946.998377501352,43.9972,43.9972,43.9844,43.9908,1946.9984
2007-04-03 13:55:00,68.68,68.69,68.58,68.6,6057.328285559762,43.9844,43.9908,43.9204,43.9332,6057.3283
2007-04-03 14:00:00,68.61,68.68,68.6,68.66,6381.828015143321,43.9396,43.9844,43.9332,43.9716,6381.828
2007-04-03 14:05:00,68.67,68.68,68.64,68.68,6057.328285559762,43.978,43.9844,43.9588,43.9844,6057.3283
2007-04-03 14:10:00,68.67,68.68,68.56,68.61,10708.491076257436,43.978,43.9844,43.9075,43.9396,10708.4911
2007-04-03 14:15:00,68.61,68.63,68.58,68.63,5083.829096809086,43.9396,43.9524,43.9204,43.9524,5083.8291
2007-04-03 14:20:00,68.62,68.62,68.6,68.6,3893.996755002704,43.946,43.946,43.9332,43.9332,3893.9968
2007-04-03 14:25:00,68.6,68.61,68.56,68.58,8545.159545700379,43.9332,43.9396,43.9075,43.9204,8545.1595
2007-04-03 14:30:00,68.6,68.6,68.58,68.58,6922.660897782585,43.9332,43.9332,43.9204,43.9204,6922.6609
2007-04-03 14:35:00,68.59,68.63,68.59,68.62,10492.15792320173,43.9268,43.9524,43.9268,43.946,10492.1579
2007-04-03 14:40:00,68.62,68.62,68.6,68.6,11790.156841535963,43.946,43.946,43.9332,43.9332,11790.1568
2007-04-03 14:45:00,68.6,68.61,68.56,68.58,5191.995673336939,43.9332,43.9396,43.9075,43.9204,5191.9957
2007-04-03 14:50:00,68.58,68.62,68.58,68.61,7247.160627366144,43.9204,43.946,43.9204,43.9396,7247.1606
2007-04-03 14:55:00,68.61,68.62,68.56,68.56,5732.828555976204,43.9396,43.946,43.9075,43.9075,5732.8286
2007-04-03 15:00:00,68.56,68.56,68.53,68.53,10816.657652785289,43.9075,43.9075,43.8883,43.8883,10816.6577
2007-04-03 15:05:00,68.53,68.54,68.53,68.54,7571.660356949702,43.8883,43.8947,43.8883,43.8947,7571.6604
2007-04-03 15:10:00,68.54,68.54,68.49,68.49,12114.656571119524,43.8947,43.8947,43.8627,43.8627,12114.6566
2007-04-03 15:15:00,68.5,68.51,68.49,68.5,9410.4921579232,43.8691,43.8755,43.8627,43.8691,9410.4922
2007-04-03 15:20:00,68.5,68.55,68.45,68.46,40778.79935100054,43.8691,43.9011,43.8371,43.8435,40778.7994
2007-04-03 15:25:00,68.46,68.51,68.46,68.49,8004.326663061114,43.8435,43.8755,43.8435,43.8627,8004.3267
2007-04-03 15:30:00,68.49,68.51,68.46,68.48,13953.488372093025,43.8627,43.8755,43.8435,43.8563,13953.4884
2007-04-03 15:35:00,68.48,68.53,68.47,68.52,10492.15792320173,43.8563,43.8883,43.8499,43.8819,10492.1579
2007-04-03 15:40:00,68.53,68.55,68.41,68.44,27257.97728501893,43.8883,43.9011,43.8115,43.8307,27257.9773
2007-04-03 15:45:00,68.44,68.46,68.41,68.41,23363.980530016222,43.8307,43.8435,43.8115,43.8115,23363.9805
2007-04-03 15:50:00,68.42,68.43,68.39,68.4,15467.820443482964,43.8179,43.8243,43.7987,43.8051,15467.8204
2007-04-03 15:55:00,68.4,68.45,68.4,68.43,28123.30989724175,43.8051,43.8371,43.8051,43.8243,28123.3099
2007-04-04 09:30:00,68.48,68.63,68.48,68.63,14818.820984315846,43.8563,43.9524,43.8563,43.9524,14818.821
2007-04-04 09:35:00,68.66,68.76,68.63,68.7,16765.819361817197,43.9716,44.0356,43.9524,43.9972,16765.8194
2007-04-04 09:40:00,68.7,68.72,68.62,68.7,19794.48350459708,43.9972,44.01,43.946,43.9972,19794.4835
2007-04-04 09:45:00,68.7,68.7,68.58,68.63,18712.81773931855,43.9972,43.9972,43.9204,43.9524,18712.8177
2007-04-04 09:50:00,68.62,68.71,68.51,68.52,14386.154678204435,43.946,44.0036,43.8755,43.8819,14386.1547
2007-04-04 09:55:00,68.51,68.6,68.51,68.52,10924.824229313142,43.8755,43.9332,43.8755,43.8819,10924.8242
2007-04-04 10:00:00,68.5,68.51,68.36,68.44,31909.1400757166,43.8691,43.8755,43.7795,43.8307,31909.1401
2007-04-04 10:05:00,68.44,68.49,68.36,68.36,20118.98323418064,43.8307,43.8627,43.7795,43.7795,20118.9832
2007-04-04 10:10:00,68.37,68.39,68.35,68.38,18604.6511627907,43.7859,43.7987,43.7731,43.7923,18604.6512
2007-04-04 10:15:00,68.38,68.39,68.34,68.34,11465.657111952409,43.7923,43.7987,43.7667,43.7667,11465.6571
2007-04-04 10:20:00,68.35,68.42,68.33,68.42,11465.657111952409,43.7731,43.8179,43.7603,43.8179,11465.6571
2007-04-04 10:25:00,68.44,68.47,68.39,68.39,16333.153055705789,43.8307,43.8499,43.7987,43.7987,16333.1531
2007-04-04 10:30:00,68.4,68.46,68.35,68.36,14494.321254732287,43.8051,43.8435,43.7731,43.7795,14494.3213
2007-04-04 10:35:00,68.35,68.42,68.34,68.37,7896.160086533261,43.7731,43.8179,43.7667,43.7859,7896.1601
2007-04-04 10:40:00,68.36,68.4,68.35,68.39,6165.494862087615,43.7795,43.8051,43.7731,43.7987,6165.4949
2007-04-04 10:45:00,68.4,68.4,68.31,68.32,16549.486208761493,43.8051,43.8051,43.7474,43.7538,16549.4862
2007-04-04 10:50:00,68.31,68.37,68.28,68.36,16549.486208761493,43.7474,43.7859,43.7282,43.7795,16549.4862
2007-04-04 10:55:00,68.37,68.41,68.37,68.4,9626.825310978908,43.7859,43.8115,43.7859,43.8051,9626.8253
2007-04-04 11:00:00,68.39,68.42,68.39,68.4,6922.660897782585,43.7987,43.8179,43.7987,43.8051,6922.6609
2007-04-04 11:05:00,68.39,68.43,68.39,68.42,22823.14764737696,43.7987,43.8243,43.7987,43.8179,22823.1476
2007-04-04 11:10:00,68.41,68.44,68.4,68.41,19037.317468902107,43.8115,43.8307,43.8051,43.8115,19037.3175
2007-04-04 11:15:00,68.42,68.43,68.39,68.39,9951.325040562466,43.8179,43.8243,43.7987,43.7987,9951.325
2007-04-04 11:20:00,68.4,68.41,68.36,68.36,8436.992969172525,43.8051,43.8115,43.7795,43.7795,8436.993
2007-04-04 11:25:00,68.36,68.36,68.31,68.31,4542.9962141698215,43.7795,43.7795,43.7474,43.7474,4542.9962
2007-04-04 11:30:00,68.29,68.29,68.2,68.26,13088.1557598702,43.7346,43.7346,43.677,43.7154,13088.1558
2007-04-04 11:35:00,68.26,68.28,68.26,68.26,3893.996755002704,43.7154,43.7282,43.7154,43.7154,3893.9968
2007-04-04 11:40:00,68.25,68.27,68.24,68.26,12114.656571119524,43.709,43.7218,43.7026,43.7154,12114.6566
2007-04-04 11:45:00,68.26,68.26,68.21,68.21,6165.494862087615,43.7154,43.7154,43.6834,43.6834,6165.4949
2007-04-04 11:50:00,68.21,68.27,68.21,68.27,10275.824770146024,43.6834,43.7218,43.6834,43.7218,10275.8248
2007-04-04 11:55:00,68.27,68.34,68.27,68.34,2704.164413196322,43.7218,43.7667,43.7218,43.7667,2704.1644
2007-04-04 12:00:00,68.33,68.44,68.33,68.42,16657.652785289345,43.7603,43.8307,43.7603,43.8179,16657.6528
2007-04-04 12:05:00,68.42,68.46,68.42,68.46,10708.491076257436,43.8179,43.8435,43.8179,43.8435,10708.4911
2007-04-04 12:10:00,68.46,68.46,68.43,68.44,6165.494862087615,43.8435,43.8435,43.8243,43.8307,6165.4949
2007-04-04 12:15:00,68.44,68.44,68.43,68.43,4651.162790697675,43.8307,43.8307,43.8243,43.8243,4651.1628
2007-04-04 12:20:00,68.44,68.44,68.42,68.43,3893.996755002704,43.8307,43.8307,43.8179,43.8243,3893.9968
2007-04-04 12:25:00,68.43,68.43,68.4,68.4,6273.661438615468,43.8243,43.8243,43.8051,43.8051,6273.6614
2007-04-04 12:30:00,68.4,68.41,68.39,68.41,3244.9972958355866,43.8051,43.8115,43.7987,43.8115,3244.9973
2007-04-04 12:35:00,68.4,68.42,68.4,68.41,3353.16387236344,43.8051,43.8179,43.8051,43.8115,3353.1639
2007-04-04 12:40:00,68.41,68.44,68.41,68.44,2379.6646836127634,43.8115,43.8307,43.8115,43.8307,2379.6647
2007-04-04 12:45:00,68.43,68.43,68.42,68.43,1838.8318009734992,43.8243,43.8243,43.8179,43.8243,1838.8318
2007-04-04 12:50:00,68.43,68.44,68.4,68.41,4651.162790697675,43.8243,43.8307,43.8051,43.8115,4651.1628
2007-04-04 12:55:00,68.41,68.41,68.39,68.41,1297.9989183342348,43.8115,43.8115,43.7987,43.8115,1297.9989
2007-04-04 13:00:00,68.4,68.41,68.3,68.31,11249.3239588967,43.8051,43.8115,43.741,43.7474,11249.324
2007-04-04 13:05:00,68.33,68.36,68.32,68.35,2704.164413196322,43.7603,43.7795,43.7538,43.7731,2704.1644
2007-04-04 13:10:00,68.35,68.35,68.34,68.35,2704.164413196322,43.7731,43.7731,43.7667,43.7731,2704.1644
2007-04-04 13:15:00,68.36,68.41,68.36,68.41,3677.6636019469984,43.7795,43.8115,43.7795,43.8115,3677.6636
2007-04-04 13:20:00,68.4,68.4,68.37,68.4,5191.995673336939,43.8051,43.8051,43.7859,43.8051,5191.9957
2007-04-04 13:25:00,68.39,68.39,68.39,68.39,1730.6652244456463,43.7987,43.7987,43.7987,43.7987,1730.6652
2007-04-04 13:30:00,68.39,68.4,68.38,68.39,5083.829096809086,43.7987,43.8051,43.7923,43.7987,5083.8291
2007-04-04 13:35:00,68.39,68.39,68.37,68.39,3136.830719307734,43.7987,43.7987,43.7859,43.7987,3136.8307
2007-04-04 13:40:00,68.39,68.39,68.34,68.37,10383.991346673878,43.7987,43.7987,43.7667,43.7859,10383.9913
2007-04-04 13:45:00,68.38,68.42,68.38,68.42,4110.32990805841,43.7923,43.8179,43.7923,43.8179,4110.3299
2007-04-04 13:50:00,68.42,68.43,68.39,68.4,6489.994591671173,43.8179,43.8243,43.7987,43.8051,6489.9946
2007-04-04 13:55:00,68.39,68.39,68.38,68.38,3028.664142779881,43.7987,43.7987,43.7923,43.7923,3028.6641
2007-04-04 14:00:00,68.39,68.39,68.35,68.37,7787.993510005408,43.7987,43.7987,43.7731,43.7859,7787.9935
2007-04-04 14:05:00,68.34,68.39,68.33,68.39,5300.162249864791,43.7667,43.7987,43.7603,43.7987,5300.1622
2007-04-04 14:10:00,68.39,68.39,68.38,68.39,3028.664142779881,43.7987,43.7987,43.7923,43.7987,3028.6641
2007-04-04 14:15:00,68.39,68.46,68.39,68.42,9302.32558139535,43.7987,43.8435,43.7987,43.8179,9302.3256
2007-04-04 14:20:00,68.42,68.42,68.37,68.39,9734.99188750676,43.8179,43.8179,43.7859,43.7987,9734.9919
2007-04-04 14:25:00,68.38,68.42,68.38,68.39,10383.991346673878,43.7923,43.8179,43.7923,43.7987,10383.9913
2007-04-04 14:30:00,68.4,68.4,68.38,68.39,7896.160086533261,43.8051,43.8051,43.7923,43.7987,7896.1601
2007-04-04 14:35:00,68.39,68.42,68.39,68.39,16873.98593834505,43.7987,43.8179,43.7987,43.7987,16873.9859
2007-04-04 14:40:00,68.39,68.39,68.31,68.31,5083.829096809086,43.7987,43.7987,43.7474,43.7474,5083.8291
2007-04-04 14:45:00,68.3,68.31,68.27,68.28,8977.82585181179,43.741,43.7474,43.7218,43.7282,8977.8259
2007-04-04 14:50:00,68.27,68.28,68.27,68.28,4110.32990805841,43.7218,43.7282,43.7218,43.7282,4110.3299
2007-04-04 14:55:00,68.27,68.29,68.27,68.28,8220.65981611682,43.7218,43.7346,43.7218,43.7282,8220.6598
2007-04-04 15:00:00,68.28,68.29,68.24,68.25,9194.159004867495,43.7282,43.7346,43.7026,43.709,9194.159
2007-04-04 15:05:00,68.25,68.26,68.24,68.24,7679.826933477555,43.709,43.7154,43.7026,43.7026,7679.8269
2007-04-04 15:10:00,68.23,68.26,68.22,68.26,8328.826392644673,43.6962,43.7154,43.6898,43.7154,8328.8264
2007-04-04 15:15:00,68.26,68.29,68.24,68.29,7571.660356949702,43.7154,43.7346,43.7026,43.7346,7571.6604
2007-04-04 15:20:00,68.3,68.31,68.29,68.3,3028.664142779881,43.741,43.7474,43.7346,43.741,3028.6641
2007-04-04 15:25:00,68.29,68.29,68.22,68.24,14386.154678204435,43.7346,43.7346,43.6898,43.7026,14386.1547
2007-04-04 15:30:00,68.24,68.3,68.24,68.26,9843.158464034614,43.7026,43.741,43.7026,43.7154,9843.1585
2007-04-04 15:35:00,68.27,68.31,68.26,68.31,14169.821525148727,43.7218,43.7474,43.7154,43.7474,14169.8215
2007-04-04 15:40:00,68.3,68.31,68.28,68.28,8545.159545700379,43.741,43.7474,43.7282,43.7282,8545.1595
2007-04-04 15:45:00,68.28,68.28,68.23,68.24,8869.659275283937,43.7282,43.7282,43.6962,43.7026,8869.6593
2007-04-04 15:50:00,68.23,68.24,68.19,68.19,12979.989183342346,43.6962,43.7026,43.6706,43.6706,12979.9892
2007-04-04 15:55:00,68.2,68.24,68.18,68.21,18820.984315846403,43.677,43.7026,43.6642,43.6834,18820.9843
2007-04-05 09:30:00,68.28,68.51,68.28,68.51,25851.81179015684,43.7282,43.8755,43.7282,43.8755,25851.8118
2007-04-05 09:35:00,68.51,68.51,68.47,68.49,19578.15035154137,43.8755,43.8755,43.8499,43.8627,19578.1504
2007-04-05 09:40:00,68.49,68.52,68.49,68.52,30286.641427798808,43.8627,43.8819,43.8627,43.8819,30286.6414
2007-04-05 09:45:00,68.54,68.62,68.54,68.57,22498.6479177934,43.8947,43.946,43.8947,43.914,22498.6479
2007-04-05 09:50:00,68.57,68.61,68.55,68.56,11898.323418063816,43.914,43.9396,43.9011,43.9075,11898.3234
2007-04-05 09:55:00,68.57,68.58,68.36,68.37,16549.486208761493,43.914,43.9204,43.7795,43.7859,16549.4862
2007-04-05 10:00:00,68.37,68.41,68.33,68.34,13737.155219037317,43.7859,43.8115,43.7603,43.7667,13737.1552
2007-04-05 10:05:00,68.34,68.37,68.29,68.34,15792.320173066522,43.7667,43.7859,43.7346,43.7667,15792.3202
2007-04-05 10:10:00,68.35,68.39,68.31,68.33,5408.328826392644,43.7731,43.7987,43.7474,43.7603,5408.3288
2007-04-05 10:15:00,68.32,68.36,68.32,68.34,9843.158464034614,43.7538,43.7795,43.7538,43.7667,9843.1585
2007-04-05 10:20:00,68.35,68.35,68.24,68.24,18280.15143320714,43.7731,43.7731,43.7026,43.7026,18280.1514
2007-04-05 10:25:00,68.22,68.24,68.15,68.24,15900.486749594374,43.6898,43.7026,43.645,43.7026,15900.4867
2007-04-05 10:30:00,68.24,68.33,68.24,68.32,10816.657652785289,43.7026,43.7603,43.7026,43.7538,10816.6577
2007-04-05 10:35:00,68.31,68.36,68.27,68.27,13412.655489453758,43.7474,43.7795,43.7218,43.7218,13412.6555
2007-04-05 10:40:00,68.29,68.35,68.27,68.33,11032.990805840996,43.7346,43.7731,43.7218,43.7603,11032.9908
2007-04-05 10:45:00,68.33,68.35,68.31,68.33,8112.493239588966,43.7603,43.7731,43.7474,43.7603,8112.4932
2007-04-05 10:50:00,68.34,68.42,68.34,68.4,11141.157382368849,43.7667,43.8179,43.7667,43.8051,11141.1574
2007-04-05 10:55:00,68.4,68.47,68.4,68.47,6489.994591671173,43.8051,43.8499,43.8051,43.8499,6489.9946
2007-04-05 11:00:00,68.48,68.49,68.45,68.49,13412.655489453758,43.8563,43.8627,43.8371,43.8627,13412.6555
2007-04-05 11:05:00,68.49,68.5,68.48,68.5,7896.160086533261,43.8627,43.8691,43.8563,43.8691,7896.1601
2007-04-05 11:10:00,68.5,68.5,68.49,68.5,8436.992969172525,43.8691,43.8691,43.8627,43.8691,8436.993
2007-04-05 11:15:00,68.49,68.51,68.49,68.5,6489.994591671173,43.8627,43.8755,43.8627,43.8691,6489.9946
2007-04-05 11:20:00,68.5,68.51,68.48,68.51,12979.989183342346,43.8691,43.8755,43.8563,43.8755,12979.9892
2007-04-05 11:25:00,68.51,68.51,68.49,68.5,6814.494321254732,43.8755,43.8755,43.8627,43.8691,6814.4943
2007-04-05 11:30:00,68.5,68.51,68.46,68.46,7463.49378042185,43.8691,43.8755,43.8435,43.8435,7463.4938
2007-04-05 11:35:00,68.46,68.5,68.44,68.5,13628.988642509465,43.8435,43.8691,43.8307,43.8691,13628.9886
2007-04-05 11:40:00,68.49,68.5,68.46,68.46,10383.991346673878,43.8627,43.8691,43.8435,43.8435,10383.9913
2007-04-05 11:45:00,68.47,68.47,68.45,68.46,9843.158464034614,43.8499,43.8499,43.8371,43.8435,9843.1585
2007-04-05 11:50:00,68.46,68.47,68.46,68.47,5732.828555976204,43.8435,43.8499,43.8435,43.8499,5732.8286
2007-04-05 11:55:00,68.47,68.6,68.46,68.6,42401.29799891833,43.8499,43.9332,43.8435,43.9332,42401.298
2007-04-05 12:00:00,68.62,68.76,68.62,68.69,42076.79826933477,43.946,44.0356,43.946,43.9908,42076.7983
2007-04-05 12:05:00,68.67,68.68,68.63,68.68,30070.308274743104,43.978,43.9844,43.9524,43.9844,30070.3083
2007-04-05 12:10:00,68.67,68.7,68.67,68.7,22065.98161168199,43.978,43.9972,43.978,43.9972,22065.9816
2007-04-05 12:15:00,68.68,68.72,68.68,68.7,11681.990265008111,43.9844,44.01,43.9844,43.9972,11681.9903
2007-04-05 12:20:00,68.7,68.71,68.68,68.68,26500.81124932396,43.9972,44.0036,43.9844,43.9844,26500.8112
2007-04-05 12:25:00,68.69,68.73,68.69,68.72,8545.159545700379,43.9908,44.0164,43.9908,44.01,8545.1595
2007-04-05 12:30:00,68.72,68.72,68.67,68.67,5840.995132504056,44.01,44.01,43.978,43.978,5840.9951
2007-04-05 12:35:00,68.66,68.69,68.66,68.68,9626.825310978908,43.9716,43.9908,43.9716,43.9844,9626.8253
2007-04-05 12:40:00,68.68,68.72,68.67,68.69,16116.81990265008,43.9844,44.01,43.978,43.9908,16116.8199
2007-04-05 12:45:00,68.69,68.7,68.67,68.69,9626.825310978908,43.9908,43.9972,43.978,43.9908,9626.8253
2007-04-05 12:50:00,68.7,68.71,68.64,68.64,33423.47214710654,43.9972,44.0036,43.9588,43.9588,33423.4721
2007-04-05 12:55:00,68.64,68.64,68.57,68.59,10383.991346673878,43.9588,43.9588,43.914,43.9268,10383.9913
2007-04-05 13:00:00,68.6,68.64,68.59,68.64,8328.826392644673,43.9332,43.9588,43.9268,43.9588,8328.8264
2007-04-05 13:05:00,68.64,68.66,68.64,68.64,3785.830178474851,43.9588,43.9716,43.9588,43.9588,3785.8302
2007-04-05 13:10:00,68.63,68.63,68.61,68.61,3785.830178474851,43.9524,43.9524,43.9396,43.9396,3785.8302
2007-04-05 13:15:00,68.61,68.61,68.58,68.58,4867.49594375338,43.9396,43.9396,43.9204,43.9204,4867.4959
2007-04-05 13:20:00,68.58,68.65,68.58,68.63,7679.826933477555,43.9204,43.9652,43.9204,43.9524,7679.8269
2007-04-05 13:25:00,68.63,68.63,68.59,68.59,2163.3315305570577,43.9524,43.9524,43.9268,43.9268,2163.3315
2007-04-05 13:30:00,68.57,68.59,68.57,68.59,4110.32990805841,43.914,43.9268,43.914,43.9268,4110.3299
2007-04-05 13:35:00,68.59,68.64,68.59,68.63,14277.98810167658,43.9268,43.9588,43.9268,43.9524,14277.9881
2007-04-05 13:40:00,68.63,68.66,68.63,68.66,3461.3304488912927,43.9524,43.9716,43.9524,43.9716,3461.3304
2007-04-05 13:45:00,68.67,68.74,68.67,68.72,6814.494321254732,43.978,44.0228,43.978,44.01,6814.4943
2007-04-05 13:50:00,68.72,68.72,68.65,68.65,7247.160627366144,44.01,44.01,43.9652,43.9652,7247.1606
2007-04-05 13:55:00,68.66,68.67,68.65,68.67,2487.8312601406165,43.9716,43.978,43.9652,43.978,2487.8313
2007-04-05 14:00:00,68.67,68.69,68.65,68.65,7247.160627366144,43.978,43.9908,43.9652,43.9652,7247.1606
2007-04-05 14:05:00,68.65,68.69,68.65,68.69,6273.661438615468,43.9652,43.9908,43.9652,43.9908,6273.6614
2007-04-05 14:10:00,68.69,68.69,68.66,68.67,5191.995673336939,43.9908,43.9908,43.9716,43.978,5191.9957
2007-04-05 14:15:00,68.68,68.72,68.68,68.71,6598.161168199026,43.9844,44.01,43.9844,44.0036,6598.1612
2007-04-05 14:20:00,68.71,68.76,68.7,68.76,12439.156300703082,44.0036,44.0356,43.9972,44.0356,12439.1563
2007-04-05 14:25:00,68.76,68.78,68.74,68.78,9843.158464034614,44.0356,44.0484,44.0228,44.0484,9843.1585
2007-04-05 14:30:00,68.78,68.8,68.77,68.8,5083.829096809086,44.0484,44.0613,44.042,44.0613,5083.8291
2007-04-05 14:35:00,68.8,68.81,68.79,68.8,12871.822606814494,44.0613,44.0677,44.0548,44.0613,12871.8226
2007-04-05 14:40:00,68.79,68.8,68.79,68.79,13304.488912925906,44.0548,44.0613,44.0548,44.0548,13304.4889
2007-04-05 14:45:00,68.8,68.8,68.77,68.78,6165.494862087615,44.0613,44.0613,44.042,44.0484,6165.4949
2007-04-05 14:50:00,68.79,68.81,68.78,68.79,7138.994050838291,44.0548,44.0677,44.0484,44.0548,7138.9941
2007-04-05 14:55:00,68.79,68.79,68.73,68.73,5083.829096809086,44.0548,44.0548,44.0164,44.0164,5083.8291
2007-04-05 15:00:00,68.74,68.81,68.73,68.8,7355.327203893997,44.0228,44.0677,44.0164,44.0613,7355.3272
2007-04-05 15:05:00,68.8,68.83,68.76,68.76,8004.326663061114,44.0613,44.0805,44.0356,44.0356,8004.3267
2007-04-05 15:10:00,68.76,68.8,68.76,68.78,9951.325040562466,44.0356,44.0613,44.0356,44.0484,9951.325
2007-04-05 15:15:00,68.79,68.82,68.79,68.81,5732.828555976204,44.0548,44.0741,44.0548,44.0677,5732.8286
2007-04-05 15:20:00,68.82,68.84,68.81,68.83,11681.990265008111,44.0741,44.0869,44.0677,44.0805,11681.9903
2007-04-05 15:25:00,68.82,68.84,68.8,68.82,18063.81828015144,44.0741,44.0869,44.0613,44.0741,18063.8183
2007-04-05 15:30:00,68.83,68.83,68.8,68.83,12547.322877230936,44.0805,44.0805,44.0613,44.0805,12547.3229
2007-04-05 15:35:00,68.82,68.84,68.81,68.81,11141.157382368849,44.0741,44.0869,44.0677,44.0677,11141.1574
2007-04-05 15:40:00,68.81,68.81,68.77,68.77,11465.657111952409,44.0677,44.0677,44.042,44.042,11465.6571
2007-04-05 15:45:00,68.77,68.78,68.74,68.74,17739.318550567874,44.042,44.0484,44.0228,44.0228,17739.3186
2007-04-05 15:50:00,68.75,68.86,68.74,68.83,24337.4797187669,44.0292,44.0997,44.0228,44.0805,24337.4797
2007-04-05 15:55:00,68.83,68.86,68.83,68.85,36343.96971335857,44.0805,44.0997,44.0805,44.0933,36343.9697
2007-04-09 09:30:00,69.25,69.34,68.97,69.21,48458.626284478094,44.3494,44.4071,44.1701,44.3238,48458.6263
2007-04-09 09:35:00,69.24,69.47,69.2,69.28,22931.31422390481,44.343,44.4903,44.3174,44.3687,22931.3142
2007-04-09 09:40:00,69.24,69.25,69.0,69.11,20659.8161168199,44.343,44.3494,44.1893,44.2598,20659.8161
2007-04-09 09:45:00,69.14,69.14,68.93,69.0,17198.48566792861,44.279,44.279,44.1445,44.1893,17198.4857
2007-04-09 09:50:00,69.01,69.15,68.97,69.08,17847.485127095726,44.1957,44.2854,44.1701,44.2406,17847.4851
2007-04-09 09:55:00,69.09,69.22,69.04,69.12,15143.320713899404,44.247,44.3302,44.215,44.2662,15143.3207
2007-04-09 10:00:00,69.14,69.16,69.02,69.05,13304.488912925906,44.279,44.2918,44.2021,44.2214,13304.4889
2007-04-09 10:05:00,69.06,69.1,69.0,69.0,5408.328826392644,44.2278,44.2534,44.1893,44.1893,5408.3288
2007-04-09 10:10:00,69.0,69.08,68.97,69.05,15143.320713899404,44.1893,44.2406,44.1701,44.2214,15143.3207
2007-04-09 10:15:00,69.09,69.11,69.04,69.09,8977.82585181179,44.247,44.2598,44.215,44.247,8977.8259
2007-04-09 10:20:00,69.09,69.24,69.08,69.22,9194.159004867495,44.247,44.343,44.2406,44.3302,9194.159
2007-04-09 10:25:00,69.19,69.24,69.18,69.22,9734.99188750676,44.311,44.343,44.3046,44.3302,9734.9919
2007-04-09 10:30:00,69.21,69.22,69.18,69.22,4542.9962141698215,44.3238,44.3302,44.3046,44.3302,4542.9962
2007-04-09 10:35:00,69.2,69.24,69.2,69.23,3136.830719307734,44.3174,44.343,44.3174,44.3366,3136.8307
2007-04-09 10:40:00,69.21,69.32,69.21,69.31,12114.656571119524,44.3238,44.3943,44.3238,44.3879,12114.6566
2007-04-09 10:45:00,69.29,69.39,69.27,69.38,39156.30070308274,44.3751,44.4391,44.3623,44.4327,39156.3007
2007-04-09 10:50:00,69.38,69.48,69.37,69.38,32990.80584099513,44.4327,44.4967,44.4263,44.4327,32990.8058
2007-04-09 10:55:00,69.38,69.45,69.38,69.42,21200.648999459165,44.4327,44.4775,44.4327,44.4583,21200.649
2007-04-09 11:00:00,69.42,69.57,69.41,69.52,22931.31422390481,44.4583,44.5544,44.4519,44.5224,22931.3142
2007-04-09 11:05:00,69.53,69.65,69.52,69.6,21525.148729042725,44.5288,44.6056,44.5224,44.5736,21525.1487
2007-04-09 11:10:00,69.6,69.7,69.6,69.7,77447.26879394267,44.5736,44.6376,44.5736,44.6376,77447.2688
2007-04-09 11:15:00,69.69,69.72,69.68,69.71,17414.818820984314,44.6312,44.6504,44.6248,44.644,17414.8188
2007-04-09 11:20:00,69.72,69.75,69.69,69.7,12763.656030286642,44.6504,44.6697,44.6312,44.6376,12763.656
2007-04-09 11:25:00,69.7,69.72,69.69,69.69,5191.995673336939,44.6376,44.6504,44.6312,44.6312,5191.9957
2007-04-09 11:30:00,69.68,69.69,69.66,69.68,6814.494321254732,44.6248,44.6312,44.612,44.6248,6814.4943
2007-04-09 11:35:00,69.67,69.68,69.64,69.64,4867.49594375338,44.6184,44.6248,44.5992,44.5992,4867.4959
2007-04-09 11:40:00,69.63,69.65,69.59,69.61,5408.328826392644,44.5928,44.6056,44.5672,44.58,5408.3288
2007-04-09 11:45:00,69.6,69.61,69.52,69.52,9410.4921579232,44.5736,44.58,44.5224,44.5224,9410.4922
2007-04-09 11:50:00,69.53,69.55,69.5,69.5,6381.828015143321,44.5288,44.5416,44.5095,44.5095,6381.828
2007-04-09 11:55:00,69.51,69.55,69.5,69.51,7463.49378042185,44.516,44.5416,44.5095,44.516,7463.4938
2007-04-09 12:00:00,69.52,69.54,69.5,69.52,8328.826392644673,44.5224,44.5352,44.5095,44.5224,8328.8264
2007-04-09 12:05:00,69.52,69.52,69.5,69.51,5083.829096809086,44.5224,44.5224,44.5095,44.516,5083.8291
2007-04-09 12:10:00,69.5,69.53,69.49,69.53,7787.993510005408,44.5095,44.5288,44.5031,44.5288,7787.9935
2007-04-09 12:15:00,69.52,69.56,69.51,69.54,9518.658734451054,44.5224,44.548,44.516,44.5352,9518.6587
2007-04-09 12:20:00,69.54,69.55,69.49,69.55,7030.8274743104375,44.5352,44.5416,44.5031,44.5416,7030.8275
2007-04-09 12:25:00,69.54,69.54,69.51,69.51,5624.66197944835,44.5352,44.5352,44.516,44.516,5624.662
2007-04-09 12:30:00,69.52,69.61,69.52,69.57,10059.491617090318,44.5224,44.58,44.5224,44.5544,10059.4916
2007-04-09 12:35:00,69.57,69.62,69.57,69.62,9085.992428339645,44.5544,44.5864,44.5544,44.5864,9085.9924
2007-04-09 12:40:00,69.61,69.61,69.59,69.6,6922.660897782585,44.58,44.58,44.5672,44.5736,6922.6609
2007-04-09 12:45:00,69.6,69.66,69.6,69.61,13845.32179556517,44.5736,44.612,44.5736,44.58,13845.3218
2007-04-09 12:50:00,69.61,69.61,69.59,69.6,5949.161709031909,44.58,44.58,44.5672,44.5736,5949.1617
2007-04-09 12:55:00,69.6,69.6,69.59,69.6,3244.9972958355866,44.5736,44.5736,44.5672,44.5736,3244.9973
2007-04-09 13:00:00,69.6,69.61,69.59,69.59,4434.8296376419685,44.5736,44.58,44.5672,44.5672,4434.8296
2007-04-09 13:05:00,69.59,69.61,69.59,69.6,7247.160627366144,44.5672,44.58,44.5672,44.5736,7247.1606
2007-04-09 13:10:00,69.61,69.61,69.57,69.57,4542.9962141698215,44.58,44.58,44.5544,44.5544,4542.9962
2007-04-09 13:15:00,69.58,69.6,69.57,69.59,3353.16387236344,44.5608,44.5736,44.5544,44.5672,3353.1639
2007-04-09 13:20:00,69.58,69.61,69.58,69.61,10708.491076257436,44.5608,44.58,44.5608,44.58,10708.4911
2007-04-09 13:25:00,69.61,69.61,69.59,69.61,3677.6636019469984,44.58,44.58,44.5672,44.58,3677.6636
2007-04-09 13:30:00,69.61,69.61,69.57,69.57,5840.995132504056,44.58,44.58,44.5544,44.5544,5840.9951
2007-04-09 13:35:00,69.59,69.6,69.58,69.6,2812.330989724175,44.5672,44.5736,44.5608,44.5736,2812.331
2007-04-09 13:40:00,69.58,69.62,69.58,69.61,9410.4921579232,44.5608,44.5864,44.5608,44.58,9410.4922
2007-04-09 13:45:00,69.6,69.61,69.58,69.6,6273.661438615468,44.5736,44.58,44.5608,44.5736,6273.6614
2007-04-09 13:50:00,69.6,69.6,69.57,69.58,3353.16387236344,44.5736,44.5736,44.5544,44.5608,3353.1639
2007-04-09 13:55:00,69.58,69.58,69.51,69.52,4542.9962141698215,44.5608,44.5608,44.516,44.5224,4542.9962
2007-04-09 14:00:00,69.52,69.54,69.5,69.53,17522.98539751217,44.5224,44.5352,44.5095,44.5288,17522.9854
2007-04-09 14:05:00,69.51,69.54,69.51,69.52,6057.328285559762,44.516,44.5352,44.516,44.5224,6057.3283
2007-04-09 14:10:00,69.52,69.54,69.51,69.53,11249.3239588967,44.5224,44.5352,44.516,44.5288,11249.324
2007-04-09 14:15:00,69.53,69.54,69.51,69.51,13196.322336398052,44.5288,44.5352,44.516,44.516,13196.3223
2007-04-09 14:20:00,69.5,69.51,69.49,69.49,3569.4970254191453,44.5095,44.516,44.5031,44.5031,3569.497
2007-04-09 14:25:00,69.49,69.49,69.47,69.49,4975.662520281233,44.5031,44.5031,44.4903,44.5031,4975.6625
2007-04-09 14:30:00,69.49,69.52,69.48,69.52,8653.32612222823,44.5031,44.5224,44.4967,44.5224,8653.3261
2007-04-09 14:35:00,69.52,69.54,69.52,69.54,9302.32558139535,44.5224,44.5352,44.5224,44.5352,9302.3256
2007-04-09 14:40:00,69.53,69.55,69.49,69.49,10275.824770146024,44.5288,44.5416,44.5031,44.5031,10275.8248
2007-04-09 14:45:00,69.49,69.51,69.46,69.49,18929.15089237425,44.5031,44.516,44.4839,44.5031,18929.1509
2007-04-09 14:50:00,69.48,69.49,69.46,69.49,15684.153596538668,44.4967,44.5031,44.4839,44.5031,15684.1536
2007-04-09 14:55:00,69.48,69.57,69.48,69.55,17306.65224445646,44.4967,44.5544,44.4967,44.5416,17306.6522
2007-04-09 15:00:00,69.54,69.61,69.54,69.58,12763.656030286642,44.5352,44.58,44.5352,44.5608,12763.656
2007-04-09 15:05:00,69.6,69.61,69.58,69.61,10167.658193618172,44.5736,44.58,44.5608,44.58,10167.6582
2007-04-09 15:10:00,69.61,69.65,69.61,69.65,12871.822606814494,44.58,44.6056,44.58,44.6056,12871.8226
2007-04-09 15:15:00,69.64,69.71,69.64,69.69,16549.486208761493,44.5992,44.644,44.5992,44.6312,16549.4862
2007-04-09 15:20:00,69.68,69.69,69.63,69.64,18388.31800973499,44.6248,44.6312,44.5928,44.5992,18388.318
2007-04-09 15:25:00,69.65,69.72,69.65,69.71,15575.987020010816,44.6056,44.6504,44.6056,44.644,15575.987
2007-04-09 15:30:00,69.7,69.72,69.7,69.71,9843.158464034614,44.6376,44.6504,44.6376,44.644,9843.1585
2007-04-09 15:35:00,69.72,69.72,69.61,69.61,11141.157382368849,44.6504,44.6504,44.58,44.58,11141.1574
2007-04-09 15:40:00,69.61,69.62,69.56,69.58,27582.47701460249,44.58,44.5864,44.548,44.5608,27582.477
2007-04-09 15:45:00,69.58,69.61,69.55,69.57,11681.990265008111,44.5608,44.58,44.5416,44.5544,11681.9903
2007-04-09 15:50:00,69.56,69.58,69.53,69.54,15467.820443482964,44.548,44.5608,44.5288,44.5352,15467.8204
2007-04-09 15:55:00,69.53,69.57,69.53,69.55,20118.98323418064,44.5288,44.5544,44.5288,44.5416,20118.9832
2007-04-10 09:30:00,69.68,69.68,69.34,69.34,22390.48134126555,44.6248,44.6248,44.4071,44.4071,22390.4813
2007-04-10 09:35:00,69.3,69.44,69.3,69.37,5083.829096809086,44.3815,44.4711,44.3815,44.4263,5083.8291
2007-04-10 09:40:00,69.38,69.45,69.38,69.38,5516.495402920497,44.4327,44.4775,44.4327,44.4327,5516.4954
2007-04-10 09:45:00,69.38,69.38,69.2,69.2,5732.828555976204,44.4327,44.4327,44.3174,44.3174,5732.8286
2007-04-10 09:50:00,69.2,69.2,69.13,69.17,9410.4921579232,44.3174,44.3174,44.2726,44.2982,9410.4922
2007-04-10 09:55:00,69.17,69.31,69.16,69.25,5300.162249864791,44.2982,44.3879,44.2918,44.3494,5300.1622
2007-04-10 10:00:00,69.25,69.26,69.14,69.24,8328.826392644673,44.3494,44.3558,44.279,44.343,8328.8264
2007-04-10 10:05:00,69.24,69.25,69.16,69.25,8977.82585181179,44.343,44.3494,44.2918,44.3494,8977.8259
2007-04-10 10:10:00,69.25,69.41,69.22,69.4,21416.98215251488,44.3494,44.4519,44.3302,44.4455,21416.9822
2007-04-10 10:15:00,69.43,69.47,69.38,69.41,9194.159004867495,44.4647,44.4903,44.4327,44.4519,9194.159
2007-04-10 10:20:00,69.41,69.42,69.3,69.3,9194.159004867495,44.4519,44.4583,44.3815,44.3815,9194.159
2007-04-10 10:25:00,69.33,69.37,69.29,69.36,5083.829096809086,44.4007,44.4263,44.3751,44.4199,5083.8291
2007-04-10 10:30:00,69.34,69.37,69.34,69.34,7247.160627366144,44.4071,44.4263,44.4071,44.4071,7247.1606
2007-04-10 10:35:00,69.34,69.38,69.34,69.38,9843.158464034614,44.4071,44.4327,44.4071,44.4327,9843.1585
2007-04-10 10:40:00,69.37,69.41,69.34,69.4,6273.661438615468,44.4263,44.4519,44.4071,44.4455,6273.6614
2007-04-10 10:45:00,69.41,69.46,69.39,69.43,7679.826933477555,44.4519,44.4839,44.4391,44.4647,7679.8269
2007-04-10 10:50:00,69.43,69.48,69.42,69.45,13412.655489453758,44.4647,44.4967,44.4583,44.4775,13412.6555
2007-04-10 10:55:00,69.45,69.46,69.4,69.46,11898.323418063816,44.4775,44.4839,44.4455,44.4839,11898.3234
2007-04-10 11:00:00,69.45,69.49,69.44,69.46,12763.656030286642,44.4775,44.5031,44.4711,44.4839,12763.656
2007-04-10 11:05:00,69.48,69.49,69.39,69.39,8112.493239588966,44.4967,44.5031,44.4391,44.4391,8112.4932
2007-04-10 11:10:00,69.39,69.39,69.36,69.36,7787.993510005408,44.4391,44.4391,44.4199,44.4199,7787.9935
2007-04-10 11:15:00,69.37,69.43,69.37,69.43,6273.661438615468,44.4263,44.4647,44.4263,44.4647,6273.6614
2007-04-10 11:20:00,69.44,69.44,69.41,69.43,4975.662520281233,44.4711,44.4711,44.4519,44.4647,4975.6625
2007-04-10 11:25:00,69.41,69.44,69.38,69.43,4651.162790697675,44.4519,44.4711,44.4327,44.4647,4651.1628
2007-04-10 11:30:00,69.43,69.49,69.43,69.48,5840.995132504056,44.4647,44.5031,44.4647,44.4967,5840.9951
2007-04-10 11:35:00,69.48,69.49,69.42,69.42,15792.320173066522,44.4967,44.5031,44.4583,44.4583,15792.3202
2007-04-10 11:40:00,69.4,69.42,69.37,69.37,5300.162249864791,44.4455,44.4583,44.4263,44.4263,5300.1622
2007-04-10 11:45:00,69.38,69.4,69.38,69.38,5300.162249864791,44.4327,44.4455,44.4327,44.4327,5300.1622
2007-04-10 11:50:00,69.37,69.37,69.34,69.34,4218.496484586262,44.4263,44.4263,44.4071,44.4071,4218.4965
2007-04-10 11:55:00,69.35,69.35,69.2,69.2,7030.8274743104375,44.4135,44.4135,44.3174,44.3174,7030.8275
2007-04-10 12:00:00,69.21,69.25,69.2,69.25,6814.494321254732,44.3238,44.3494,44.3174,44.3494,6814.4943
2007-04-10 12:05:00,69.25,69.34,69.25,69.32,14818.820984315846,44.3494,44.4071,44.3494,44.3943,14818.821
2007-04-10 12:10:00,69.32,69.34,69.29,69.29,14926.9875608437,44.3943,44.4071,44.3751,44.3751,14926.9876
2007-04-10 12:15:00,69.27,69.34,69.25,69.34,15684.153596538668,44.3623,44.4071,44.3494,44.4071,15684.1536
2007-04-10 12:20:00,69.34,69.42,69.33,69.38,16873.98593834505,44.4071,44.4583,44.4007,44.4327,16873.9859
2007-04-10 12:25:00,69.37,69.39,69.36,69.39,3569.4970254191453,44.4263,44.4391,44.4199,44.4391,3569.497
2007-04-10 12:30:00,69.4,69.42,69.4,69.41,4326.663061114115,44.4455,44.4583,44.4455,44.4519,4326.6631
2007-04-10 12:35:00,69.41,69.41,69.37,69.37,11465.657111952409,44.4519,44.4519,44.4263,44.4263,11465.6571
2007-04-10 12:40:00,69.37,69.37,69.36,69.37,9843.158464034614,44.4263,44.4263,44.4199,44.4263,9843.1585
2007-04-10 12:45:00,69.37,69.37,69.36,69.36,10059.491617090318,44.4263,44.4263,44.4199,44.4199,10059.4916
2007-04-10 12:50:00,69.36,69.37,69.35,69.37,13520.82206598161,44.4199,44.4263,44.4135,44.4263,13520.8221
2007-04-10 12:55:00,69.37,69.38,69.37,69.37,6057.328285559762,44.4263,44.4327,44.4263,44.4263,6057.3283
2007-04-10 13:00:00,69.38,69.4,69.37,69.37,11898.323418063816,44.4327,44.4455,44.4263,44.4263,11898.3234
2007-04-10 13:05:00,69.37,69.37,69.37,69.37,7787.993510005408,44.4263,44.4263,44.4263,44.4263,7787.9935
2007-04-10 13:10:00,69.37,69.37,69.35,69.35,6165.494862087615,44.4263,44.4263,44.4135,44.4135,6165.4949
2007-04-10 13:15:00,69.34,69.37,69.33,69.34,36560.30286641428,44.4071,44.4263,44.4007,44.4071,36560.3029
2007-04-10 13:20:00,69.34,69.37,69.34,69.36,24012.979989183343,44.4071,44.4263,44.4071,44.4199,24012.98
2007-04-10 13:25:00,69.35,69.36,69.32,69.32,18171.98485667929,44.4135,44.4199,44.3943,44.3943,18171.9849
2007-04-10 13:30:00,69.34,69.37,69.31,69.33,17198.48566792861,44.4071,44.4263,44.3879,44.4007,17198.4857
2007-04-10 13:35:00,69.34,69.35,69.33,69.35,19794.48350459708,44.4071,44.4135,44.4007,44.4135,19794.4835
2007-04-10 13:40:00,69.35,69.37,69.32,69.33,5408.328826392644,44.4135,44.4263,44.3943,44.4007,5408.3288
2007-04-10 13:45:00,69.34,69.34,69.31,69.32,3569.4970254191453,44.4071,44.4071,44.3879,44.3943,3569.497
2007-04-10 13:50:00,69.32,69.34,69.31,69.32,4542.9962141698215,44.3943,44.4071,44.3879,44.3943,4542.9962
2007-04-10 13:55:00,69.31,69.32,69.29,69.32,5732.828555976204,44.3879,44.3943,44.3751,44.3943,5732.8286
2007-04-10 14:00:00,69.31,69.33,69.31,69.33,5624.66197944835,44.3879,44.4007,44.3879,44.4007,5624.662
2007-04-10 14:05:00,69.32,69.34,69.32,69.33,3677.6636019469984,44.3943,44.4071,44.3943,44.4007,3677.6636
2007-04-10 14:10:00,69.33,69.35,69.33,69.33,9085.992428339645,44.4007,44.4135,44.4007,44.4007,9085.9924
2007-04-10 14:15:00,69.32,69.35,69.31,69.32,12439.156300703082,44.3943,44.4135,44.3879,44.3943,12439.1563
2007-04-10 14:20:00,69.31,69.33,69.3,69.33,12655.489453758788,44.3879,44.4007,44.3815,44.4007,12655.4895
2007-04-10 14:25:00,69.33,69.34,69.32,69.33,16982.152514872905,44.4007,44.4071,44.3943,44.4007,16982.1525
2007-04-10 14:30:00,69.33,69.34,69.3,69.33,15467.820443482964,44.4007,44.4071,44.3815,44.4007,15467.8204
2007-04-10 14:35:00,69.34,69.37,69.33,69.34,20659.8161168199,44.4071,44.4263,44.4007,44.4071,20659.8161
2007-04-10 14:40:00,69.34,69.35,69.31,69.31,16765.819361817197,44.4071,44.4135,44.3879,44.3879,16765.8194
2007-04-10 14:45:00,69.3,69.3,69.26,69.28,4326.663061114115,44.3815,44.3815,44.3558,44.3687,4326.6631
2007-04-10 14:50:00,69.28,69.31,69.27,69.29,7030.8274743104375,44.3687,44.3879,44.3623,44.3751,7030.8275
2007-04-10 14:55:00,69.3,69.31,69.29,69.3,5083.829096809086,44.3815,44.3879,44.3751,44.3815,5083.8291
2007-04-10 15:00:00,69.31,69.34,69.3,69.32,22174.14818820984,44.3879,44.4071,44.3815,44.3943,22174.1482
2007-04-10 15:05:00,69.31,69.32,69.27,69.28,9518.658734451054,44.3879,44.3943,44.3623,44.3687,9518.6587
2007-04-10 15:10:00,69.28,69.32,69.25,69.25,13088.1557598702,44.3687,44.3943,44.3494,44.3494,13088.1558
2007-04-10 15:15:00,69.25,69.26,69.25,69.25,6814.494321254732,44.3494,44.3558,44.3494,44.3494,6814.4943
2007-04-10 15:20:00,69.25,69.28,69.25,69.28,16224.986479177933,44.3494,44.3687,44.3494,44.3687,16224.9865
2007-04-10 15:25:00,69.28,69.28,69.25,69.26,13845.32179556517,44.3687,44.3687,44.3494,44.3558,13845.3218
2007-04-10 15:30:00,69.27,69.28,69.25,69.26,9951.325040562466,44.3623,44.3687,44.3494,44.3558,9951.325
2007-04-10 15:35:00,69.26,69.29,69.25,69.28,9302.32558139535,44.3558,44.3751,44.3494,44.3687,9302.3256
2007-04-10 15:40:00,69.29,69.29,69.25,69.27,9302.32558139535,44.3751,44.3751,44.3494,44.3623,9302.3256
2007-04-10 15:45:00,69.27,69.3,69.26,69.28,130448.8912925906,44.3623,44.3815,44.3558,44.3687,130448.8913
2007-04-10 15:50:00,69.26,69.28,69.24,69.28,21200.648999459165,44.3558,44.3687,44.343,44.3687,21200.649
2007-04-10 15:55:00,69.27,69.28,69.24,69.27,20227.14981070849,44.3623,44.3687,44.343,44.3623,20227.1498
2007-04-11 09:30:00,69.43,69.51,69.36,69.51,21741.48188209843,44.4647,44.516,44.4199,44.516,21741.4819
2007-04-11 09:35:00,69.52,69.52,69.33,69.37,11141.157382368849,44.5224,44.5224,44.4007,44.4263,11141.1574
2007-04-11 09:40:00,69.37,69.37,69.17,69.27,10492.15792320173,44.4263,44.4263,44.2982,44.3623,10492.1579
2007-04-11 09:45:00,69.27,69.27,69.17,69.26,14818.820984315846,44.3623,44.3623,44.2982,44.3558,14818.821
2007-04-11 09:50:00,69.27,69.28,69.2,69.25,17414.818820984314,44.3623,44.3687,44.3174,44.3494,17414.8188
2007-04-11 09:55:00,69.25,69.25,69.17,69.2,12655.489453758788,44.3494,44.3494,44.2982,44.3174,12655.4895
2007-04-11 10:00:00,69.23,69.24,69.18,69.21,8328.826392644673,44.3366,44.343,44.3046,44.3238,8328.8264
2007-04-11 10:05:00,69.2,69.31,69.1,69.1,21525.148729042725,44.3174,44.3879,44.2534,44.2534,21525.1487
2007-04-11 10:10:00,69.1,69.11,69.01,69.09,22931.31422390481,44.2534,44.2598,44.1957,44.247,22931.3142
2007-04-11 10:15:00,69.08,69.08,68.86,68.86,5949.161709031909,44.2406,44.2406,44.0997,44.0997,5949.1617
2007-04-11 10:20:00,68.84,68.86,68.78,68.82,14169.821525148727,44.0869,44.0997,44.0484,44.0741,14169.8215
2007-04-11 10:25:00,68.82,68.88,68.82,68.85,7355.327203893997,44.0741,44.1125,44.0741,44.0933,7355.3272
2007-04-11 10:30:00,68.84,68.97,68.78,68.95,23363.980530016222,44.0869,44.1701,44.0484,44.1573,23363.9805
2007-04-11 10:35:00,68.95,68.96,68.84,68.85,24445.64629529475,44.1573,44.1637,44.0869,44.0933,24445.6463
2007-04-11 10:40:00,68.85,68.85,68.75,68.75,7463.49378042185,44.0933,44.0933,44.0292,44.0292,7463.4938
2007-04-11 10:45:00,68.74,68.75,68.64,68.67,19902.65008112493,44.0228,44.0292,43.9588,43.978,19902.6501
2007-04-11 10:50:00,68.7,68.71,68.55,68.55,10708.491076257436,43.9972,44.0036,43.9011,43.9011,10708.4911
2007-04-11 10:55:00,68.55,68.55,68.5,68.51,11898.323418063816,43.9011,43.9011,43.8691,43.8755,11898.3234
2007-04-11 11:00:00,68.51,68.56,68.51,68.56,12655.489453758788,43.8755,43.9075,43.8755,43.9075,12655.4895
2007-04-11 11:05:00,68.57,68.57,68.51,68.52,7030.8274743104375,43.914,43.914,43.8755,43.8819,7030.8275
2007-04-11 11:10:00,68.51,68.61,68.5,68.61,9194.159004867495,43.8755,43.9396,43.8691,43.9396,9194.159
2007-04-11 11:15:00,68.62,68.64,68.6,68.61,10708.491076257436,43.946,43.9588,43.9332,43.9396,10708.4911
2007-04-11 11:20:00,68.61,68.69,68.61,68.69,9410.4921579232,43.9396,43.9908,43.9396,43.9908,9410.4922
2007-04-11 11:25:00,68.68,68.68,68.57,68.61,7787.993510005408,43.9844,43.9844,43.914,43.9396,7787.9935
2007-04-11 11:30:00,68.62,68.64,68.54,68.56,10816.657652785289,43.946,43.9588,43.8947,43.9075,10816.6577
2007-04-11 11:35:00,68.56,68.56,68.51,68.55,7355.327203893997,43.9075,43.9075,43.8755,43.9011,7355.3272
2007-04-11 11:40:00,68.55,68.55,68.51,68.52,6706.327744726879,43.9011,43.9011,43.8755,43.8819,6706.3277
2007-04-11 11:45:00,68.54,68.57,68.52,68.56,3461.3304488912927,43.8947,43.914,43.8819,43.9075,3461.3304
2007-04-11 11:50:00,68.56,68.57,68.53,68.54,5949.161709031909,43.9075,43.914,43.8883,43.8947,5949.1617
2007-04-11 11:55:00,68.55,68.56,68.53,68.56,5732.828555976204,43.9011,43.9075,43.8883,43.9075,5732.8286
2007-04-11 12:00:00,68.56,68.61,68.56,68.58,11898.323418063816,43.9075,43.9396,43.9075,43.9204,11898.3234
2007-04-11 12:05:00,68.57,68.58,68.54,68.55,4218.496484586262,43.914,43.9204,43.8947,43.9011,4218.4965
2007-04-11 12:10:00,68.55,68.57,68.53,68.54,6706.327744726879,43.9011,43.914,43.8883,43.8947,6706.3277
2007-04-11 12:15:00,68.53,68.53,68.51,68.51,8436.992969172525,43.8883,43.8883,43.8755,43.8755,8436.993
2007-04-11 12:20:00,68.51,68.53,68.5,68.51,7030.8274743104375,43.8755,43.8883,43.8691,43.8755,7030.8275
2007-04-11 12:25:00,68.51,68.51,68.49,68.51,6165.494862087615,43.8755,43.8755,43.8627,43.8755,6165.4949
2007-04-11 12:30:00,68.51,68.51,68.45,68.48,12979.989183342346,43.8755,43.8755,43.8371,43.8563,12979.9892
2007-04-11 12:35:00,68.48,68.48,68.44,68.45,4975.662520281233,43.8563,43.8563,43.8307,43.8371,4975.6625
2007-04-11 12:40:00,68.45,68.5,68.44,68.5,9951.325040562466,43.8371,43.8691,43.8307,43.8691,9951.325
2007-04-11 12:45:00,68.51,68.52,68.48,68.5,5408.328826392644,43.8755,43.8819,43.8563,43.8691,5408.3288
2007-04-11 12:50:00,68.5,68.5,68.47,68.47,5840.995132504056,43.8691,43.8691,43.8499,43.8499,5840.9951
2007-04-11 12:55:00,68.47,68.47,68.43,68.44,13412.655489453758,43.8499,43.8499,43.8243,43.8307,13412.6555
2007-04-11 13:00:00,68.43,68.44,68.38,68.41,19686.316928069227,43.8243,43.8307,43.7923,43.8115,19686.3169
2007-04-11 13:05:00,68.42,68.54,68.42,68.53,16116.81990265008,43.8179,43.8947,43.8179,43.8883,16116.8199
2007-04-11 13:10:00,68.54,68.61,68.51,68.58,18171.98485667929,43.8947,43.9396,43.8755,43.9204,18171.9849
2007-04-11 13:15:00,68.59,68.6,68.55,68.59,11898.323418063816,43.9268,43.9332,43.9011,43.9268,11898.3234
2007-04-11 13:20:00,68.58,68.59,68.54,68.57,7787.993510005408,43.9204,43.9268,43.8947,43.914,7787.9935
2007-04-11 13:25:00,68.58,68.59,68.56,68.56,4542.9962141698215,43.9204,43.9268,43.9075,43.9075,4542.9962
2007-04-11 13:30:00,68.57,68.59,68.57,68.58,3677.6636019469984,43.914,43.9268,43.914,43.9204,3677.6636
2007-04-11 13:35:00,68.57,68.58,68.45,68.45,14277.98810167658,43.914,43.9204,43.8371,43.8371,14277.9881
2007-04-11 13:40:00,68.46,68.47,68.45,68.47,6165.494862087615,43.8435,43.8499,43.8371,43.8499,6165.4949
2007-04-11 13:45:00,68.47,68.56,68.47,68.56,12114.656571119524,43.8499,43.9075,43.8499,43.9075,12114.6566
2007-04-11 13:50:00,68.57,68.58,68.48,68.49,13412.655489453758,43.914,43.9204,43.8563,43.8627,13412.6555
2007-04-11 13:55:00,68.48,68.48,68.42,68.43,6598.161168199026,43.8563,43.8563,43.8179,43.8243,6598.1612
2007-04-11 14:00:00,68.41,68.41,68.19,68.27,43807.46349378042,43.8115,43.8115,43.6706,43.7218,43807.4635
2007-04-11 14:05:00,68.26,68.31,68.17,68.21,25202.812330989724,43.7154,43.7474,43.6578,43.6834,25202.8123
2007-04-11 14:10:00,68.2,68.27,68.16,68.27,22390.48134126555,43.677,43.7218,43.6514,43.7218,22390.4813
2007-04-11 14:15:00,68.27,68.28,68.14,68.24,18820.984315846403,43.7218,43.7282,43.6386,43.7026,18820.9843
2007-04-11 14:20:00,68.24,68.3,68.21,68.3,10492.15792320173,43.7026,43.741,43.6834,43.741,10492.1579
2007-04-11 14:25:00,68.29,68.3,68.17,68.22,15900.486749594374,43.7346,43.741,43.6578,43.6898,15900.4867
2007-04-11 14:30:00,68.21,68.23,68.12,68.12,14277.98810167658,43.6834,43.6962,43.6258,43.6258,14277.9881
2007-04-11 14:35:00,68.12,68.14,68.03,68.1,27149.81070849108,43.6258,43.6386,43.5681,43.613,27149.8107
2007-04-11 14:40:00,68.12,68.14,68.02,68.09,16873.98593834505,43.6258,43.6386,43.5617,43.6066,16873.9859
2007-04-11 14:45:00,68.08,68.12,68.05,68.1,12871.822606814494,43.6001,43.6258,43.5809,43.613,12871.8226
2007-04-11 14:50:00,68.09,68.12,68.06,68.08,10275.824770146024,43.6066,43.6258,43.5873,43.6001,10275.8248
2007-04-11 14:55:00,68.08,68.15,68.07,68.13,8761.492698756085,43.6001,43.645,43.5937,43.6322,8761.4927
2007-04-11 15:00:00,68.14,68.16,68.08,68.13,33098.972417522986,43.6386,43.6514,43.6001,43.6322,33098.9724
2007-04-11 15:05:00,68.12,68.14,68.06,68.09,16657.652785289345,43.6258,43.6386,43.5873,43.6066,16657.6528
2007-04-11 15:10:00,68.08,68.15,68.05,68.09,21741.48188209843,43.6001,43.645,43.5809,43.6066,21741.4819
2007-04-11 15:15:00,68.1,68.13,68.04,68.09,16441.31963223364,43.613,43.6322,43.5745,43.6066,16441.3196
2007-04-11 15:20:00,68.1,68.18,68.1,68.16,14602.48783126014,43.613,43.6642,43.613,43.6514,14602.4878
2007-04-11 15:25:00,68.16,68.17,68.12,68.14,16116.81990265008,43.6514,43.6578,43.6258,43.6386,16116.8199
2007-04-11 15:30:00,68.13,68.16,68.1,68.14,9194.159004867495,43.6322,43.6514,43.613,43.6386,9194.159
2007-04-11 15:35:00,68.14,68.19,68.13,68.14,11465.657111952409,43.6386,43.6706,43.6322,43.6386,11465.6571
2007-04-11 15:40:00,68.15,68.24,68.14,68.19,16549.486208761493,43.645,43.7026,43.6386,43.6706,16549.4862
2007-04-11 15:45:00,68.19,68.2,68.14,68.17,95511.0870740941,43.6706,43.677,43.6386,43.6578,95511.0871
2007-04-11 15:50:00,68.18,68.18,68.11,68.11,44023.79664683613,43.6642,43.6642,43.6194,43.6194,44023.7966
2007-04-11 15:55:00,68.11,68.18,68.11,68.15,28880.475932936723,43.6194,43.6642,43.6194,43.645,28880.4759
2007-04-12 09:30:00,68.05,68.41,68.05,68.23,33747.9718766901,43.5809,43.8115,43.5809,43.6962,33747.9719
2007-04-12 09:35:00,68.22,68.24,68.07,68.17,15575.987020010816,43.6898,43.7026,43.5937,43.6578,15575.987
2007-04-12 09:40:00,68.16,68.16,67.86,67.86,14494.321254732287,43.6514,43.6514,43.4593,43.4593,14494.3213
2007-04-12 09:45:00,67.86,67.97,67.77,67.9,15575.987020010816,43.4593,43.5297,43.4016,43.4849,15575.987
2007-04-12 09:50:00,67.9,68.0,67.89,67.91,8112.493239588966,43.4849,43.5489,43.4785,43.4913,8112.4932
2007-04-12 09:55:00,67.9,67.98,67.8,67.88,13196.322336398052,43.4849,43.5361,43.4208,43.4721,13196.3223
2007-04-12 10:00:00,67.87,68.02,67.87,67.97,6598.161168199026,43.4657,43.5617,43.4657,43.5297,6598.1612
2007-04-12 10:05:00,67.98,68.12,67.98,68.03,4975.662520281233,43.5361,43.6258,43.5361,43.5681,4975.6625
2007-04-12 10:10:00,68.01,68.02,67.78,67.83,16765.819361817197,43.5553,43.5617,43.408,43.44,16765.8194
2007-04-12 10:15:00,67.85,67.96,67.81,67.96,4326.663061114115,43.4528,43.5233,43.4272,43.5233,4326.6631
2007-04-12 10:20:00,67.97,68.14,67.97,68.07,9302.32558139535,43.5297,43.6386,43.5297,43.5937,9302.3256
2007-04-12 10:25:00,68.08,68.19,68.07,68.19,16008.653326122228,43.6001,43.6706,43.5937,43.6706,16008.6533
2007-04-12 10:30:00,68.18,68.19,68.13,68.17,5732.828555976204,43.6642,43.6706,43.6322,43.6578,5732.8286
2007-04-12 10:35:00,68.19,68.25,68.06,68.08,20767.98269334776,43.6706,43.709,43.5873,43.6001,20767.9827
2007-04-12 10:40:00,68.07,68.19,68.07,68.14,8220.65981611682,43.5937,43.6706,43.5937,43.6386,8220.6598
2007-04-12 10:45:00,68.14,68.32,68.14,68.26,20118.98323418064,43.6386,43.7538,43.6386,43.7154,20118.9832
2007-04-12 10:50:00,68.27,68.36,68.27,68.3,11141.157382368849,43.7218,43.7795,43.7218,43.741,11141.1574
2007-04-12 10:55:00,68.32,68.32,68.23,68.24,13304.488912925906,43.7538,43.7538,43.6962,43.7026,13304.4889
2007-04-12 11:00:00,68.24,68.25,68.19,68.24,9518.658734451054,43.7026,43.709,43.6706,43.7026,9518.6587
2007-04-12 11:05:00,68.25,68.26,68.2,68.26,5624.66197944835,43.709,43.7154,43.677,43.7154,5624.662
2007-04-12 11:10:00,68.24,68.27,68.14,68.15,12763.656030286642,43.7026,43.7218,43.6386,43.645,12763.656
2007-04-12 11:15:00,68.14,68.28,68.13,68.26,14494.321254732287,43.6386,43.7282,43.6322,43.7154,14494.3213
2007-04-12 11:20:00,68.27,68.28,68.19,68.25,15467.820443482964,43.7218,43.7282,43.6706,43.709,15467.8204
2007-04-12 11:25:00,68.24,68.26,68.18,68.24,10816.657652785289,43.7026,43.7154,43.6642,43.7026,10816.6577
2007-04-12 11:30:00,68.23,68.25,68.12,68.12,15900.486749594374,43.6962,43.709,43.6258,43.6258,15900.4867
2007-04-12 11:35:00,68.13,68.2,68.1,68.17,7030.8274743104375,43.6322,43.677,43.613,43.6578,7030.8275
2007-04-12 11:40:00,68.17,68.24,68.16,68.23,15467.820443482964,43.6578,43.7026,43.6514,43.6962,15467.8204
2007-04-12 11:45:00,68.21,68.27,68.21,68.24,7787.993510005408,43.6834,43.7218,43.6834,43.7026,7787.9935
2007-04-12 11:50:00,68.23,68.27,68.19,68.2,5624.66197944835,43.6962,43.7218,43.6706,43.677,5624.662
2007-04-12 11:55:00,68.21,68.27,68.21,68.27,7571.660356949702,43.6834,43.7218,43.6834,43.7218,7571.6604
2007-04-12 12:00:00,68.27,68.34,68.25,68.27,22174.14818820984,43.7218,43.7667,43.709,43.7218,22174.1482
2007-04-12 12:05:00,68.3,68.31,68.25,68.29,17739.318550567874,43.741,43.7474,43.709,43.7346,17739.3186
2007-04-12 12:10:00,68.32,68.32,68.25,68.27,4110.32990805841,43.7538,43.7538,43.709,43.7218,4110.3299
2007-04-12 12:15:00,68.27,68.3,68.26,68.27,4867.49594375338,43.7218,43.741,43.7154,43.7218,4867.4959
2007-04-12 12:20:00,68.27,68.27,68.2,68.24,5624.66197944835,43.7218,43.7218,43.677,43.7026,5624.662
2007-04-12 12:25:00,68.24,68.24,68.13,68.14,18063.81828015144,43.7026,43.7026,43.6322,43.6386,18063.8183
2007-04-12 12:30:00,68.13,68.13,68.0,68.0,21633.315305570577,43.6322,43.6322,43.5489,43.5489,21633.3153
2007-04-12 12:35:00,67.99,68.03,67.96,67.98,7463.49378042185,43.5425,43.5681,43.5233,43.5361,7463.4938
2007-04-12 12:40:00,67.98,68.02,67.98,68.02,8328.826392644673,43.5361,43.5617,43.5361,43.5617,8328.8264
2007-04-12 12:45:00,68.03,68.05,67.95,67.95,5300.162249864791,43.5681,43.5809,43.5169,43.5169,5300.1622
2007-04-12 12:50:00,67.98,68.03,67.96,68.02,8545.159545700379,43.5361,43.5681,43.5233,43.5617,8545.1595
2007-04-12 12:55:00,68.02,68.04,67.98,68.04,6489.994591671173,43.5617,43.5745,43.5361,43.5745,6489.9946
2007-04-12 13:00:00,68.06,68.14,68.06,68.14,5083.829096809086,43.5873,43.6386,43.5873,43.6386,5083.8291
2007-04-12 13:05:00,68.14,68.22,68.14,68.21,3461.3304488912927,43.6386,43.6898,43.6386,43.6834,3461.3304
2007-04-12 13:10:00,68.21,68.21,68.0,68.01,15467.820443482964,43.6834,43.6834,43.5489,43.5553,15467.8204
2007-04-12 13:15:00,68.02,68.02,67.9,67.91,13628.988642509465,43.5617,43.5617,43.4849,43.4913,13628.9886
2007-04-12 13:20:00,67.91,68.0,67.85,68.0,13628.988642509465,43.4913,43.5489,43.4528,43.5489,13628.9886
2007-04-12 13:25:00,68.02,68.11,67.97,68.11,9843.158464034614,43.5617,43.6194,43.5297,43.6194,9843.1585
2007-04-12 13:30:00,68.1,68.24,68.1,68.22,24445.64629529475,43.613,43.7026,43.613,43.6898,24445.6463
2007-04-12 13:35:00,68.22,68.27,68.21,68.23,10383.991346673878,43.6898,43.7218,43.6834,43.6962,10383.9913
2007-04-12 13:40:00,68.23,68.28,68.22,68.26,9734.99188750676,43.6962,43.7282,43.6898,43.7154,9734.9919
2007-04-12 13:45:00,68.25,68.25,68.19,68.2,6814.494321254732,43.709,43.709,43.6706,43.677,6814.4943
2007-04-12 13:50:00,68.22,68.27,68.15,68.16,12330.98972417523,43.6898,43.7218,43.645,43.6514,12330.9897
2007-04-12 13:55:00,68.16,68.22,68.16,68.18,4867.49594375338,43.6514,43.6898,43.6514,43.6642,4867.4959
2007-04-12 14:00:00,68.18,68.23,68.16,68.17,8545.159545700379,43.6642,43.6962,43.6514,43.6578,8545.1595
2007-04-12 14:05:00,68.17,68.21,68.16,68.21,7030.8274743104375,43.6578,43.6834,43.6514,43.6834,7030.8275
2007-04-12 14:10:00,68.23,68.27,68.21,68.27,6273.661438615468,43.6962,43.7218,43.6834,43.7218,6273.6614
2007-04-12 14:15:00,68.26,68.27,68.21,68.22,16657.652785289345,43.7154,43.7218,43.6834,43.6898,16657.6528
2007-04-12 14:20:00,68.22,68.27,68.21,68.27,9626.825310978908,43.6898,43.7218,43.6834,43.7218,9626.8253
2007-04-12 14:25:00,68.27,68.27,68.21,68.25,8761.492698756085,43.7218,43.7218,43.6834,43.709,8761.4927
2007-04-12 14:30:00,68.25,68.25,68.2,68.22,9518.658734451054,43.709,43.709,43.677,43.6898,9518.6587
2007-04-12 14:35:00,68.23,68.28,68.19,68.28,8761.492698756085,43.6962,43.7282,43.6706,43.7282,8761.4927
2007-04-12 14:40:00,68.29,68.35,68.27,68.35,8869.659275283937,43.7346,43.7731,43.7218,43.7731,8869.6593
2007-04-12 14:45:00,68.34,68.37,68.31,68.33,14710.654407787992,43.7667,43.7859,43.7474,43.7603,14710.6544
2007-04-12 14:50:00,68.33,68.4,68.33,68.34,11249.3239588967,43.7603,43.8051,43.7603,43.7667,11249.324
2007-04-12 14:55:00,68.34,68.37,68.3,68.3,9085.992428339645,43.7667,43.7859,43.741,43.741,9085.9924
2007-04-12 15:00:00,68.31,68.31,68.24,68.24,15467.820443482964,43.7474,43.7474,43.7026,43.7026,15467.8204
2007-04-12 15:05:00,68.24,68.34,68.23,68.34,14169.821525148727,43.7026,43.7667,43.6962,43.7667,14169.8215
2007-04-12 15:10:00,68.35,68.37,68.31,68.35,14061.654948620877,43.7731,43.7859,43.7474,43.7731,14061.6549
2007-04-12 15:15:00,68.34,68.35,68.28,68.3,15143.320713899404,43.7667,43.7731,43.7282,43.741,15143.3207
2007-04-12 15:20:00,68.31,68.35,68.29,68.35,12655.489453758788,43.7474,43.7731,43.7346,43.7731,12655.4895
2007-04-12 15:25:00,68.34,68.38,68.27,68.31,41535.96538669551,43.7667,43.7923,43.7218,43.7474,41535.9654
2007-04-12 15:30:00,68.31,68.37,68.3,68.34,7571.660356949702,43.7474,43.7859,43.741,43.7667,7571.6604
2007-04-12 15:35:00,68.34,68.35,68.28,68.34,12439.156300703082,43.7667,43.7731,43.7282,43.7667,12439.1563
2007-04-12 15:40:00,68.34,68.34,68.24,68.25,22390.48134126555,43.7667,43.7667,43.7026,43.709,22390.4813
2007-04-12 15:45:00,68.26,68.32,68.22,68.24,48999.45916711736,43.7154,43.7538,43.6898,43.7026,48999.4592
2007-04-12 15:50:00,68.24,68.35,68.24,68.32,12439.156300703082,43.7026,43.7731,43.7026,43.7538,12439.1563
2007-04-12 15:55:00,68.31,68.36,68.23,68.27,68361.27636560303,43.7474,43.7795,43.6962,43.7218,68361.2764
2007-04-13 09:30:00,68.29,68.52,68.29,68.47,12763.656030286642,43.7346,43.8819,43.7346,43.8499,12763.656
2007-04-13 09:35:00,68.48,68.62,68.23,68.23,34505.13791238507,43.8563,43.946,43.6962,43.6962,34505.1379
2007-04-13 09:40:00,68.29,68.3,68.16,68.29,14277.98810167658,43.7346,43.741,43.6514,43.7346,14277.9881
2007-04-13 09:45:00,68.29,68.33,68.18,68.31,12330.98972417523,43.7346,43.7603,43.6642,43.7474,12330.9897
2007-04-13 09:50:00,68.31,68.34,68.22,68.28,20010.816657652784,43.7474,43.7667,43.6898,43.7282,20010.8167
2007-04-13 09:55:00,68.29,68.39,68.27,68.38,14494.321254732287,43.7346,43.7987,43.7218,43.7923,14494.3213
2007-04-13 10:00:00,68.38,68.38,68.14,68.29,27366.14386154678,43.7923,43.7923,43.6386,43.7346,27366.1439
2007-04-13 10:05:00,68.29,68.31,68.08,68.1,16441.31963223364,43.7346,43.7474,43.6001,43.613,16441.3196
2007-04-13 10:10:00,68.12,68.12,68.0,68.06,13520.82206598161,43.6258,43.6258,43.5489,43.5873,13520.8221
2007-04-13 10:15:00,68.02,68.13,68.02,68.05,5408.328826392644,43.5617,43.6322,43.5617,43.5809,5408.3288
2007-04-13 10:20:00,68.06,68.19,68.05,68.14,6814.494321254732,43.5873,43.6706,43.5809,43.6386,6814.4943
2007-04-13 10:25:00,68.14,68.14,67.96,67.98,9626.825310978908,43.6386,43.6386,43.5233,43.5361,9626.8253
2007-04-13 10:30:00,67.98,68.07,67.96,68.02,6814.494321254732,43.5361,43.5937,43.5233,43.5617,6814.4943
2007-04-13 10:35:00,68.04,68.27,68.04,68.26,13412.655489453758,43.5745,43.7218,43.5745,43.7154,13412.6555
2007-04-13 10:40:00,68.27,68.38,68.23,68.23,14169.821525148727,43.7218,43.7923,43.6962,43.6962,14169.8215
2007-04-13 10:45:00,68.21,68.21,68.1,68.11,6922.660897782585,43.6834,43.6834,43.613,43.6194,6922.6609
2007-04-13 10:50:00,68.1,68.13,68.05,68.05,4975.662520281233,43.613,43.6322,43.5809,43.5809,4975.6625
2007-04-13 10:55:00,68.04,68.14,68.02,68.14,6057.328285559762,43.5745,43.6386,43.5617,43.6386,6057.3283
2007-04-13 11:00:00,68.15,68.2,68.1,68.2,11898.323418063816,43.645,43.677,43.613,43.677,11898.3234
2007-04-13 11:05:00,68.19,68.22,68.15,68.17,5840.995132504056,43.6706,43.6898,43.645,43.6578,5840.9951
2007-04-13 11:10:00,68.17,68.17,68.1,68.15,5624.66197944835,43.6578,43.6578,43.613,43.645,5624.662
2007-04-13 11:15:00,68.14,68.16,68.05,68.05,3677.6636019469984,43.6386,43.6514,43.5809,43.5809,3677.6636
2007-04-13 11:20:00,68.06,68.1,68.02,68.07,5191.995673336939,43.5873,43.613,43.5617,43.5937,5191.9957
2007-04-13 11:25:00,68.07,68.12,68.06,68.09,2271.4981070849108,43.5937,43.6258,43.5873,43.6066,2271.4981
2007-04-13 11:30:00,68.08,68.15,68.03,68.14,4759.329367225527,43.6001,43.645,43.5681,43.6386,4759.3294
2007-04-13 11:35:00,68.16,68.16,68.12,68.14,2812.330989724175,43.6514,43.6514,43.6258,43.6386,2812.331
2007-04-13 11:40:00,68.13,68.19,68.13,68.13,4975.662520281233,43.6322,43.6706,43.6322,43.6322,4975.6625
2007-04-13 11:45:00,68.14,68.23,68.14,68.23,5732.828555976204,43.6386,43.6962,43.6386,43.6962,5732.8286
2007-04-13 11:50:00,68.24,68.24,68.17,68.22,2379.6646836127634,43.7026,43.7026,43.6578,43.6898,2379.6647
2007-04-13 11:55:00,68.19,68.2,68.14,68.17,4542.9962141698215,43.6706,43.677,43.6386,43.6578,4542.9962
2007-04-13 12:00:00,68.18,68.18,68.14,68.14,3353.16387236344,43.6642,43.6642,43.6386,43.6386,3353.1639
2007-04-13 12:05:00,68.15,68.17,68.14,68.15,4110.32990805841,43.645,43.6578,43.6386,43.645,4110.3299
2007-04-13 12:10:00,68.14,68.15,68.1,68.1,5732.828555976204,43.6386,43.645,43.613,43.613,5732.8286
2007-04-13 12:15:00,68.1,68.1,68.04,68.05,7030.8274743104375,43.613,43.613,43.5745,43.5809,7030.8275
2007-04-13 12:20:00,68.06,68.14,68.06,68.14,5083.829096809086,43.5873,43.6386,43.5873,43.6386,5083.8291
2007-04-13 12:25:00,68.15,68.15,68.1,68.14,3353.16387236344,43.645,43.645,43.613,43.6386,3353.1639
2007-04-13 12:30:00,68.13,68.14,68.12,68.13,2379.6646836127634,43.6322,43.6386,43.6258,43.6322,2379.6647
2007-04-13 12:35:00,68.14,68.16,68.12,68.12,4326.663061114115,43.6386,43.6514,43.6258,43.6258,4326.6631
2007-04-13 12:40:00,68.13,68.14,68.06,68.06,5300.162249864791,43.6322,43.6386,43.5873,43.5873,5300.1622
2007-04-13 12:45:00,68.08,68.09,68.06,68.08,4651.162790697675,43.6001,43.6066,43.5873,43.6001,4651.1628
2007-04-13 12:50:00,68.08,68.11,68.08,68.11,3353.16387236344,43.6001,43.6194,43.6001,43.6194,3353.1639
2007-04-13 12:55:00,68.11,68.14,68.05,68.05,4759.329367225527,43.6194,43.6386,43.5809,43.5809,4759.3294
2007-04-13 13:00:00,68.03,68.08,68.01,68.01,9518.658734451054,43.5681,43.6001,43.5553,43.5553,9518.6587
2007-04-13 13:05:00,68.01,68.03,67.99,68.02,6922.660897782585,43.5553,43.5681,43.5425,43.5617,6922.6609
2007-04-13 13:10:00,68.02,68.08,67.97,67.98,28664.14277988101,43.5617,43.6001,43.5297,43.5361,28664.1428
2007-04-13 13:15:00,67.98,68.07,67.97,68.01,16333.153055705789,43.5361,43.5937,43.5297,43.5553,16333.1531
2007-04-13 13:20:00,68.03,68.08,68.0,68.03,12979.989183342346,43.5681,43.6001,43.5489,43.5681,12979.9892
2007-04-13 13:25:00,68.03,68.07,68.02,68.06,5083.829096809086,43.5681,43.5937,43.5617,43.5873,5083.8291
2007-04-13 13:30:00,68.05,68.12,68.05,68.1,7571.660356949702,43.5809,43.6258,43.5809,43.613,7571.6604
2007-04-13 13:35:00,68.11,68.14,68.1,68.14,2379.6646836127634,43.6194,43.6386,43.613,43.6386,2379.6647
2007-04-13 13:40:00,68.14,68.19,68.14,68.16,1622.4986479177933,43.6386,43.6706,43.6386,43.6514,1622.4986
2007-04-13 13:45:00,68.17,68.19,68.12,68.12,3028.664142779881,43.6578,43.6706,43.6258,43.6258,3028.6641
2007-04-13 13:50:00,68.13,68.13,68.08,68.08,2920.497566252028,43.6322,43.6322,43.6001,43.6001,2920.4976
2007-04-13 13:55:00,68.08,68.12,68.05,68.11,2920.497566252028,43.6001,43.6258,43.5809,43.6194,2920.4976
2007-04-13 14:00:00,68.14,68.14,68.1,68.12,2271.4981070849108,43.6386,43.6386,43.613,43.6258,2271.4981
2007-04-13 14:05:00,68.12,68.13,68.05,68.07,3028.664142779881,43.6258,43.6322,43.5809,43.5937,3028.6641
2007-04-13 14:10:00,68.08,68.15,68.05,68.14,3893.996755002704,43.6001,43.645,43.5809,43.6386,3893.9968
2007-04-13 14:15:00,68.14,68.18,68.12,68.18,9843.158464034614,43.6386,43.6642,43.6258,43.6642,9843.1585
2007-04-13 14:20:00,68.16,68.22,68.16,68.2,3028.664142779881,43.6514,43.6898,43.6514,43.677,3028.6641
2007-04-13 14:25:00,68.2,68.21,68.13,68.18,18712.81773931855,43.677,43.6834,43.6322,43.6642,18712.8177
2007-04-13 14:30:00,68.18,68.18,68.1,68.12,5191.995673336939,43.6642,43.6642,43.613,43.6258,5191.9957
2007-04-13 14:35:00,68.12,68.16,68.1,68.13,4326.663061114115,43.6258,43.6514,43.613,43.6322,4326.6631
2007-04-13 14:40:00,68.16,68.18,68.11,68.16,7030.8274743104375,43.6514,43.6642,43.6194,43.6514,7030.8275
2007-04-13 14:45:00,68.15,68.21,68.07,68.1,7571.660356949702,43.645,43.6834,43.5937,43.613,7571.6604
2007-04-13 14:50:00,68.09,68.16,68.07,68.09,10059.491617090318,43.6066,43.6514,43.5937,43.6066,10059.4916
2007-04-13 14:55:00,68.11,68.14,68.11,68.12,2271.4981070849108,43.6194,43.6386,43.6194,43.6258,2271.4981
2007-04-13 15:00:00,68.11,68.12,68.08,68.09,4002.163331530557,43.6194,43.6258,43.6001,43.6066,4002.1633
2007-04-13 15:05:00,68.09,68.14,68.09,68.13,3136.830719307734,43.6066,43.6386,43.6066,43.6322,3136.8307
2007-04-13 15:10:00,68.13,68.14,68.09,68.11,7247.160627366144,43.6322,43.6386,43.6066,43.6194,7247.1606
2007-04-13 15:15:00,68.11,68.12,68.05,68.1,7355.327203893997,43.6194,43.6258,43.5809,43.613,7355.3272
2007-04-13 15:20:00,68.11,68.14,68.07,68.09,4542.9962141698215,43.6194,43.6386,43.5937,43.6066,4542.9962
2007-04-13 15:25:00,68.09,68.13,68.08,68.08,3136.830719307734,43.6066,43.6322,43.6001,43.6001,3136.8307
2007-04-13 15:30:00,68.1,68.1,68.04,68.04,4759.329367225527,43.613,43.613,43.5745,43.5745,4759.3294
2007-04-13 15:35:00,68.05,68.06,68.0,68.01,12330.98972417523,43.5809,43.5873,43.5489,43.5553,12330.9897
2007-04-13 15:40:00,68.01,68.06,68.0,68.02,12006.489994591671,43.5553,43.5873,43.5489,43.5617,12006.49
2007-04-13 15:45:00,68.01,68.03,67.99,67.99,13520.82206598161,43.5553,43.5681,43.5425,43.5425,13520.8221
2007-04-13 15:50:00,67.99,68.06,67.98,68.06,37641.968631692806,43.5425,43.5873,43.5361,43.5873,37641.9686
2007-04-13 15:55:00,68.05,68.13,68.02,68.12,44780.9626825311,43.5809,43.6322,43.5617,43.6258,44780.9627
2007-04-16 09:30:00,68.31,68.32,68.25,68.27,11465.657111952409,43.7474,43.7538,43.709,43.7218,11465.6571
2007-04-16 09:35:00,68.29,68.58,68.27,68.55,24229.313142239047,43.7346,43.9204,43.7218,43.9011,24229.3131
2007-04-16 09:40:00,68.49,68.64,68.48,68.53,11790.156841535963,43.8627,43.9588,43.8563,43.8883,11790.1568
2007-04-16 09:45:00,68.51,68.58,68.49,68.55,17414.818820984314,43.8755,43.9204,43.8627,43.9011,17414.8188
2007-04-16 09:50:00,68.58,68.63,68.42,68.5,17414.818820984314,43.9204,43.9524,43.8179,43.8691,17414.8188
2007-04-16 09:55:00,68.52,68.63,68.45,68.52,6814.494321254732,43.8819,43.9524,43.8371,43.8819,6814.4943
2007-04-16 10:00:00,68.55,68.55,68.49,68.55,5840.995132504056,43.9011,43.9011,43.8627,43.9011,5840.9951
2007-04-16 10:05:00,68.54,68.61,68.53,68.6,3677.6636019469984,43.8947,43.9396,43.8883,43.9332,3677.6636
2007-04-16 10:10:00,68.6,68.61,68.53,68.54,6489.994591671173,43.9332,43.9396,43.8883,43.8947,6489.9946
2007-04-16 10:15:00,68.54,68.6,68.44,68.45,7571.660356949702,43.8947,43.9332,43.8307,43.8371,7571.6604
2007-04-16 10:20:00,68.45,68.48,68.38,68.44,8869.659275283937,43.8371,43.8563,43.7923,43.8307,8869.6593
2007-04-16 10:25:00,68.45,68.5,68.44,68.47,3028.664142779881,43.8371,43.8691,43.8307,43.8499,3028.6641
2007-04-16 10:30:00,68.48,68.54,68.47,68.52,15143.320713899404,43.8563,43.8947,43.8499,43.8819,15143.3207
2007-04-16 10:35:00,68.52,68.61,68.51,68.55,12871.822606814494,43.8819,43.9396,43.8755,43.9011,12871.8226
2007-04-16 10:40:00,68.56,68.62,68.55,68.6,9302.32558139535,43.9075,43.946,43.9011,43.9332,9302.3256
2007-04-16 10:45:00,68.62,68.63,68.51,68.54,9302.32558139535,43.946,43.9524,43.8755,43.8947,9302.3256
2007-04-16 10:50:00,68.56,68.59,68.55,68.59,6706.327744726879,43.9075,43.9268,43.9011,43.9268,6706.3277
2007-04-16 10:55:00,68.59,68.66,68.59,68.65,7247.160627366144,43.9268,43.9716,43.9268,43.9652,7247.1606
2007-04-16 11:00:00,68.66,68.72,68.64,68.72,5083.829096809086,43.9716,44.01,43.9588,44.01,5083.8291
2007-04-16 11:05:00,68.72,68.76,68.72,68.73,7138.994050838291,44.01,44.0356,44.01,44.0164,7138.9941
2007-04-16 11:10:00,68.73,68.74,68.64,68.71,21092.48242293132,44.0164,44.0228,43.9588,44.0036,21092.4824
2007-04-16 11:15:00,68.7,68.7,68.66,68.7,8653.32612222823,43.9972,43.9972,43.9716,43.9972,8653.3261
2007-04-16 11:20:00,68.7,68.71,68.67,68.69,14386.154678204435,43.9972,44.0036,43.978,43.9908,14386.1547
2007-04-16 11:25:00,68.69,68.71,68.67,68.7,6057.328285559762,43.9908,44.0036,43.978,43.9972,6057.3283
2007-04-16 11:30:00,68.7,68.79,68.69,68.79,13737.155219037317,43.9972,44.0548,43.9908,44.0548,13737.1552
2007-04-16 11:35:00,68.8,68.88,68.78,68.87,10816.657652785289,44.0613,44.1125,44.0484,44.1061,10816.6577
2007-04-16 11:40:00,68.88,68.89,68.82,68.84,16008.653326122228,44.1125,44.1189,44.0741,44.0869,16008.6533
2007-04-16 11:45:00,68.84,68.91,68.82,68.89,6922.660897782585,44.0869,44.1317,44.0741,44.1189,6922.6609
2007-04-16 11:50:00,68.91,68.93,68.8,68.8,6489.994591671173,44.1317,44.1445,44.0613,44.0613,6489.9946
2007-04-16 11:55:00,68.82,68.84,68.79,68.84,6165.494862087615,44.0741,44.0869,44.0548,44.0869,6165.4949
2007-04-16 12:00:00,68.83,68.87,68.83,68.85,7463.49378042185,44.0805,44.1061,44.0805,44.0933,7463.4938
2007-04-16 12:05:00,68.85,68.85,68.8,68.82,4759.329367225527,44.0933,44.0933,44.0613,44.0741,4759.3294
2007-04-16 12:10:00,68.84,68.91,68.84,68.91,7138.994050838291,44.0869,44.1317,44.0869,44.1317,7138.9941
2007-04-16 12:15:00,68.91,68.92,68.9,68.92,3569.4970254191453,44.1317,44.1381,44.1253,44.1381,3569.497
2007-04-16 12:20:00,68.92,68.94,68.9,68.9,5624.66197944835,44.1381,44.1509,44.1253,44.1253,5624.662
2007-04-16 12:25:00,68.9,68.9,68.81,68.81,10492.15792320173,44.1253,44.1253,44.0677,44.0677,10492.1579
2007-04-16 12:30:00,68.81,68.82,68.79,68.82,3677.6636019469984,44.0677,44.0741,44.0548,44.0741,3677.6636
2007-04-16 12:35:00,68.82,68.83,68.74,68.74,9194.159004867495,44.0741,44.0805,44.0228,44.0228,9194.159
2007-04-16 12:40:00,68.73,68.74,68.69,68.72,5624.66197944835,44.0164,44.0228,43.9908,44.01,5624.662
2007-04-16 12:45:00,68.72,68.74,68.7,68.7,7787.993510005408,44.01,44.0228,43.9972,43.9972,7787.9935
2007-04-16 12:50:00,68.7,68.7,68.55,68.58,18280.15143320714,43.9972,43.9972,43.9011,43.9204,18280.1514
2007-04-16 12:55:00,68.57,68.59,68.53,68.55,14926.9875608437,43.914,43.9268,43.8883,43.9011,14926.9876
2007-04-16 13:00:00,68.54,68.59,68.51,68.58,11681.990265008111,43.8947,43.9268,43.8755,43.9204,11681.9903
2007-04-16 13:05:00,68.6,68.63,68.58,68.59,9626.825310978908,43.9332,43.9524,43.9204,43.9268,9626.8253
2007-04-16 13:10:00,68.59,68.61,68.58,68.59,6165.494862087615,43.9268,43.9396,43.9204,43.9268,6165.4949
2007-04-16 13:15:00,68.59,68.61,68.55,68.56,8220.65981611682,43.9268,43.9396,43.9011,43.9075,8220.6598
2007-04-16 13:20:00,68.57,68.62,68.55,68.56,9734.99188750676,43.914,43.946,43.9011,43.9075,9734.9919
2007-04-16 13:25:00,68.59,68.61,68.56,68.58,12330.98972417523,43.9268,43.9396,43.9075,43.9204,12330.9897
2007-04-16 13:30:00,68.59,68.67,68.59,68.66,7247.160627366144,43.9268,43.978,43.9268,43.9716,7247.1606
2007-04-16 13:35:00,68.66,68.66,68.59,68.59,11032.990805840996,43.9716,43.9716,43.9268,43.9268,11032.9908
2007-04-16 13:40:00,68.61,68.66,68.56,68.56,11573.82368848026,43.9396,43.9716,43.9075,43.9075,11573.8237
2007-04-16 13:45:00,68.56,68.63,68.52,68.61,9626.825310978908,43.9075,43.9524,43.8819,43.9396,9626.8253
2007-04-16 13:50:00,68.63,68.63,68.62,68.63,2487.8312601406165,43.9524,43.9524,43.946,43.9524,2487.8313
2007-04-16 13:55:00,68.63,68.64,68.56,68.57,9843.158464034614,43.9524,43.9588,43.9075,43.914,9843.1585
2007-04-16 14:00:00,68.58,68.58,68.41,68.42,26068.14494321255,43.9204,43.9204,43.8115,43.8179,26068.1449
2007-04-16 14:05:00,68.44,68.51,68.44,68.5,6598.161168199026,43.8307,43.8755,43.8307,43.8691,6598.1612
2007-04-16 14:10:00,68.49,68.53,68.45,68.51,12114.656571119524,43.8627,43.8883,43.8371,43.8755,12114.6566
2007-04-16 14:15:00,68.52,68.55,68.45,68.55,11790.156841535963,43.8819,43.9011,43.8371,43.9011,11790.1568
2007-04-16 14:20:00,68.54,68.55,68.51,68.52,5840.995132504056,43.8947,43.9011,43.8755,43.8819,5840.9951
2007-04-16 14:25:00,68.53,68.56,68.49,68.51,12979.989183342346,43.8883,43.9075,43.8627,43.8755,12979.9892
2007-04-16 14:30:00,68.51,68.54,68.51,68.54,5300.162249864791,43.8755,43.8947,43.8755,43.8947,5300.1622
2007-04-16 14:35:00,68.55,68.63,68.54,68.62,11898.323418063816,43.9011,43.9524,43.8947,43.946,11898.3234
2007-04-16 14:40:00,68.62,68.63,68.61,68.62,6922.660897782585,43.946,43.9524,43.9396,43.946,6922.6609
2007-04-16 14:45:00,68.63,68.66,68.62,68.66,13737.155219037317,43.9524,43.9716,43.946,43.9716,13737.1552
2007-04-16 14:50:00,68.66,68.71,68.65,68.7,16873.98593834505,43.9716,44.0036,43.9652,43.9972,16873.9859
2007-04-16 14:55:00,68.7,68.7,68.61,68.68,13737.155219037317,43.9972,43.9972,43.9396,43.9844,13737.1552
2007-04-16 15:00:00,68.68,68.69,68.63,68.64,8653.32612222823,43.9844,43.9908,43.9524,43.9588,8653.3261
2007-04-16 15:05:00,68.64,68.67,68.63,68.67,10708.491076257436,43.9588,43.978,43.9524,43.978,10708.4911
2007-04-16 15:10:00,68.66,68.69,68.62,68.67,14386.154678204435,43.9716,43.9908,43.946,43.978,14386.1547
2007-04-16 15:15:00,68.68,68.7,68.66,68.66,9085.992428339645,43.9844,43.9972,43.9716,43.9716,9085.9924
2007-04-16 15:20:00,68.65,68.71,68.64,68.64,30611.141157382368,43.9652,44.0036,43.9588,43.9588,30611.1412
2007-04-16 15:25:00,68.67,68.74,68.67,68.74,14926.9875608437,43.978,44.0228,43.978,44.0228,14926.9876
2007-04-16 15:30:00,68.74,68.78,68.74,68.78,18604.6511627907,44.0228,44.0484,44.0228,44.0484,18604.6512
2007-04-16 15:35:00,68.78,68.81,68.77,68.78,16657.652785289345,44.0484,44.0677,44.042,44.0484,16657.6528
2007-04-16 15:40:00,68.79,68.82,68.78,68.78,14710.654407787992,44.0548,44.0741,44.0484,44.0484,14710.6544
2007-04-16 15:45:00,68.77,68.77,68.71,68.75,8004.326663061114,44.042,44.042,44.0036,44.0292,8004.3267
2007-04-16 15:50:00,68.74,68.79,68.74,68.79,9518.658734451054,44.0228,44.0548,44.0228,44.0548,9518.6587
2007-04-16 15:55:00,68.79,68.87,68.76,68.84,43266.630611141154,44.0548,44.1061,44.0356,44.0869,43266.6306
2007-04-17 09:30:00,68.86,68.97,68.77,68.77,20443.4829637642,44.0997,44.1701,44.042,44.042,20443.483
2007-04-17 09:35:00,68.74,68.97,68.7,68.83,25851.81179015684,44.0228,44.1701,43.9972,44.0805,25851.8118
2007-04-17 09:40:00,68.87,68.87,68.49,68.51,23255.81395348837,44.1061,44.1061,43.8627,43.8755,23255.814
2007-04-17 09:45:00,68.5,68.54,68.45,68.48,14710.654407787992,43.8691,43.8947,43.8371,43.8563,14710.6544
2007-04-17 09:50:00,68.48,68.62,68.4,68.62,15900.486749594374,43.8563,43.946,43.8051,43.946,15900.4867
2007-04-17 09:55:00,68.61,68.65,68.54,68.58,15684.153596538668,43.9396,43.9652,43.8947,43.9204,15684.1536
2007-04-17 10:00:00,68.57,68.84,68.57,68.82,19361.817198485667,43.914,44.0869,43.914,44.0741,19361.8172
2007-04-17 10:05:00,68.76,68.79,68.69,68.75,11032.990805840996,44.0356,44.0548,43.9908,44.0292,11032.9908
2007-04-17 10:10:00,68.76,68.83,68.69,68.76,14277.98810167658,44.0356,44.0805,43.9908,44.0356,14277.9881
2007-04-17 10:15:00,68.76,68.94,68.76,68.92,15359.65386695511,44.0356,44.1509,44.0356,44.1381,15359.6539
2007-04-17 10:20:00,68.93,68.97,68.92,68.95,18604.6511627907,44.1445,44.1701,44.1381,44.1573,18604.6512
2007-04-17 10:25:00,68.95,68.97,68.94,68.96,8004.326663061114,44.1573,44.1701,44.1509,44.1637,8004.3267
2007-04-17 10:30:00,68.96,69.06,68.95,69.06,16333.153055705789,44.1637,44.2278,44.1573,44.2278,16333.1531
2007-04-17 10:35:00,69.06,69.1,69.02,69.03,14494.321254732287,44.2278,44.2534,44.2021,44.2085,14494.3213
2007-04-17 10:40:00,69.01,69.06,68.95,69.04,8545.159545700379,44.1957,44.2278,44.1573,44.215,8545.1595
2007-04-17 10:45:00,69.03,69.11,69.02,69.1,11465.657111952409,44.2085,44.2598,44.2021,44.2534,11465.6571
2007-04-17 10:50:00,69.11,69.13,69.08,69.13,8653.32612222823,44.2598,44.2726,44.2406,44.2726,8653.3261
2007-04-17 10:55:00,69.12,69.13,68.99,68.99,10167.658193618172,44.2662,44.2726,44.1829,44.1829,10167.6582
2007-04-17 11:00:00,68.99,69.01,68.97,69.01,7247.160627366144,44.1829,44.1957,44.1701,44.1957,7247.1606
2007-04-17 11:05:00,69.01,69.07,69.0,69.02,13088.1557598702,44.1957,44.2342,44.1893,44.2021,13088.1558
2007-04-17 11:10:00,69.03,69.03,68.95,68.98,12871.822606814494,44.2085,44.2085,44.1573,44.1765,12871.8226
2007-04-17 11:15:00,68.98,69.07,68.98,69.04,4434.8296376419685,44.1765,44.2342,44.1765,44.215,4434.8296
2007-04-17 11:20:00,69.06,69.06,68.99,69.01,6489.994591671173,44.2278,44.2278,44.1829,44.1957,6489.9946
2007-04-17 11:25:00,69.0,69.02,69.0,69.01,2379.6646836127634,44.1893,44.2021,44.1893,44.1957,2379.6647
2007-04-17 11:30:00,69.01,69.02,68.94,68.95,5516.495402920497,44.1957,44.2021,44.1509,44.1573,5516.4954
2007-04-17 11:35:00,68.95,68.95,68.88,68.88,10383.991346673878,44.1573,44.1573,44.1125,44.1125,10383.9913
2007-04-17 11:40:00,68.88,68.92,68.84,68.92,17631.15197404002,44.1125,44.1381,44.0869,44.1381,17631.152
2007-04-17 11:45:00,68.93,69.06,68.93,69.05,25959.97836668469,44.1445,44.2278,44.1445,44.2214,25959.9784
2007-04-17 11:50:00,69.05,69.12,69.05,69.12,9734.99188750676,44.2214,44.2662,44.2214,44.2662,9734.9919
2007-04-17 11:55:00,69.11,69.15,69.1,69.15,10924.824229313142,44.2598,44.2854,44.2534,44.2854,10924.8242
2007-04-17 12:00:00,69.16,69.2,69.16,69.18,9410.4921579232,44.2918,44.3174,44.2918,44.3046,9410.4922
2007-04-17 12:05:00,69.17,69.24,69.15,69.24,10816.657652785289,44.2982,44.343,44.2854,44.343,10816.6577
2007-04-17 12:10:00,69.24,69.25,69.23,69.24,15143.320713899404,44.343,44.3494,44.3366,44.343,15143.3207
2007-04-17 12:15:00,69.24,69.25,69.19,69.25,11032.990805840996,44.343,44.3494,44.311,44.3494,11032.9908
2007-04-17 12:20:00,69.25,69.27,69.25,69.27,14169.821525148727,44.3494,44.3623,44.3494,44.3623,14169.8215
2007-04-17 12:25:00,69.27,69.35,69.27,69.32,18929.15089237425,44.3623,44.4135,44.3623,44.3943,18929.1509
2007-04-17 12:30:00,69.31,69.32,69.25,69.25,6922.660897782585,44.3879,44.3943,44.3494,44.3494,6922.6609
2007-04-17 12:35:00,69.25,69.25,69.24,69.25,4218.496484586262,44.3494,44.3494,44.343,44.3494,4218.4965
2007-04-17 12:40:00,69.24,69.26,69.23,69.25,19794.48350459708,44.343,44.3558,44.3366,44.3494,19794.4835
2007-04-17 12:45:00,69.24,69.24,69.2,69.2,8977.82585181179,44.343,44.343,44.3174,44.3174,8977.8259
2007-04-17 12:50:00,69.19,69.21,69.19,69.2,11249.3239588967,44.311,44.3238,44.311,44.3174,11249.324
2007-04-17 12:55:00,69.21,69.23,69.2,69.22,12114.656571119524,44.3238,44.3366,44.3174,44.3302,12114.6566
2007-04-17 13:00:00,69.22,69.29,69.18,69.29,15792.320173066522,44.3302,44.3751,44.3046,44.3751,15792.3202
2007-04-17 13:05:00,69.29,69.31,69.27,69.28,16008.653326122228,44.3751,44.3879,44.3623,44.3687,16008.6533
2007-04-17 13:10:00,69.28,69.28,69.19,69.22,20118.98323418064,44.3687,44.3687,44.311,44.3302,20118.9832
2007-04-17 13:15:00,69.21,69.29,69.21,69.28,12439.156300703082,44.3238,44.3751,44.3238,44.3687,12439.1563
2007-04-17 13:20:00,69.29,69.29,69.21,69.21,3677.6636019469984,44.3751,44.3751,44.3238,44.3238,3677.6636
2007-04-17 13:25:00,69.21,69.25,69.21,69.25,12330.98972417523,44.3238,44.3494,44.3238,44.3494,12330.9897
2007-04-17 13:30:00,69.25,69.3,69.25,69.29,14926.9875608437,44.3494,44.3815,44.3494,44.3751,14926.9876
2007-04-17 13:35:00,69.29,69.34,69.29,69.34,12222.823147647376,44.3751,44.4071,44.3751,44.4071,12222.8231
2007-04-17 13:40:00,69.35,69.36,69.25,69.25,8436.992969172525,44.4135,44.4199,44.3494,44.3494,8436.993
2007-04-17 13:45:00,69.24,69.24,69.18,69.19,9194.159004867495,44.343,44.343,44.3046,44.311,9194.159
2007-04-17 13:50:00,69.19,69.21,69.18,69.2,9410.4921579232,44.311,44.3238,44.3046,44.3174,9410.4922
2007-04-17 13:55:00,69.2,69.21,69.18,69.2,6273.661438615468,44.3174,44.3238,44.3046,44.3174,6273.6614
2007-04-17 14:00:00,69.19,69.26,69.15,69.25,20659.8161168199,44.311,44.3558,44.2854,44.3494,20659.8161
2007-04-17 14:05:00,69.25,69.32,69.25,69.32,13628.988642509465,44.3494,44.3943,44.3494,44.3943,13628.9886
2007-04-17 14:10:00,69.31,69.38,69.31,69.37,10492.15792320173,44.3879,44.4327,44.3879,44.4263,10492.1579
2007-04-17 14:15:00,69.37,69.4,69.36,69.39,14710.654407787992,44.4263,44.4455,44.4199,44.4391,14710.6544
2007-04-17 14:20:00,69.37,69.37,69.32,69.34,12114.656571119524,44.4263,44.4263,44.3943,44.4071,12114.6566
2007-04-17 14:25:00,69.34,69.34,69.23,69.23,12547.322877230936,44.4071,44.4071,44.3366,44.3366,12547.3229
2007-04-17 14:30:00,69.24,69.24,69.15,69.16,9843.158464034614,44.343,44.343,44.2854,44.2918,9843.1585
2007-04-17 14:35:00,69.16,69.16,69.1,69.1,9626.825310978908,44.2918,44.2918,44.2534,44.2534,9626.8253
2007-04-17 14:40:00,69.1,69.13,69.06,69.12,15467.820443482964,44.2534,44.2726,44.2278,44.2662,15467.8204
2007-04-17 14:45:00,69.12,69.18,69.11,69.15,14386.154678204435,44.2662,44.3046,44.2598,44.2854,14386.1547
2007-04-17 14:50:00,69.15,69.17,69.14,69.14,5840.995132504056,44.2854,44.2982,44.279,44.279,5840.9951
2007-04-17 14:55:00,69.12,69.12,69.11,69.11,6165.494862087615,44.2662,44.2662,44.2598,44.2598,6165.4949
2007-04-17 15:00:00,69.11,69.14,69.11,69.14,7030.8274743104375,44.2598,44.279,44.2598,44.279,7030.8275
2007-04-17 15:05:00,69.14,69.14,69.08,69.08,12006.489994591671,44.279,44.279,44.2406,44.2406,12006.49
2007-04-17 15:10:00,69.09,69.09,68.93,68.96,20118.98323418064,44.247,44.247,44.1445,44.1637,20118.9832
2007-04-17 15:15:00,68.96,68.99,68.95,68.99,10600.324499729582,44.1637,44.1829,44.1573,44.1829,10600.3245
2007-04-17 15:20:00,68.99,69.03,68.99,69.01,8977.82585181179,44.1829,44.2085,44.1829,44.1957,8977.8259
2007-04-17 15:25:00,69.01,69.02,68.96,68.99,15467.820443482964,44.1957,44.2021,44.1637,44.1829,15467.8204
2007-04-17 15:30:00,68.99,69.06,68.99,69.05,9951.325040562466,44.1829,44.2278,44.1829,44.2214,9951.325
2007-04-17 15:35:00,69.05,69.11,69.04,69.07,16873.98593834505,44.2214,44.2598,44.215,44.2342,16873.9859
2007-04-17 15:40:00,69.06,69.06,68.95,68.95,14818.820984315846,44.2278,44.2278,44.1573,44.1573,14818.821
2007-04-17 15:45:00,68.96,69.0,68.95,68.98,25419.145484045428,44.1637,44.1893,44.1573,44.1765,25419.1455
2007-04-17 15:50:00,68.96,69.07,68.96,69.07,19253.65062195781,44.1637,44.2342,44.1637,44.2342,19253.6506
2007-04-17 15:55:00,69.07,69.14,69.05,69.13,49648.45862628448,44.2342,44.279,44.2214,44.2726,49648.4586
2007-04-18 09:30:00,69.12,69.18,69.01,69.01,15359.65386695511,44.2662,44.3046,44.1957,44.1957,15359.6539
2007-04-18 09:35:00,69.0,69.07,68.97,68.98,18063.81828015144,44.1893,44.2342,44.1701,44.1765,18063.8183
2007-04-18 09:40:00,68.97,69.0,68.88,68.94,57436.45213628988,44.1701,44.1893,44.1125,44.1509,57436.4521
2007-04-18 09:45:00,68.96,69.0,68.75,68.82,25527.312060573284,44.1637,44.1893,44.0292,44.0741,25527.3121
2007-04-18 09:50:00,68.81,69.0,68.8,68.93,31584.640346133045,44.0677,44.1893,44.0613,44.1445,31584.6403
2007-04-18 09:55:00,68.94,68.96,68.9,68.96,7463.49378042185,44.1509,44.1637,44.1253,44.1637,7463.4938
2007-04-18 10:00:00,68.95,68.96,68.83,68.89,12655.489453758788,44.1573,44.1637,44.0805,44.1189,12655.4895
2007-04-18 10:05:00,68.9,68.95,68.86,68.95,25419.145484045428,44.1253,44.1573,44.0997,44.1573,25419.1455
2007-04-18 10:10:00,68.95,69.0,68.86,69.0,17198.48566792861,44.1573,44.1893,44.0997,44.1893,17198.4857
2007-04-18 10:15:00,68.99,69.16,68.99,69.15,21200.648999459165,44.1829,44.2918,44.1829,44.2854,21200.649
2007-04-18 10:20:00,69.15,69.23,69.14,69.21,18171.98485667929,44.2854,44.3366,44.279,44.3238,18171.9849
2007-04-18 10:25:00,69.21,69.21,69.06,69.12,21741.48188209843,44.3238,44.3238,44.2278,44.2662,21741.4819
2007-04-18 10:30:00,69.12,69.13,68.91,68.99,30070.308274743104,44.2662,44.2726,44.1317,44.1829,30070.3083
2007-04-18 10:35:00,68.98,69.12,68.96,69.12,19361.817198485667,44.1765,44.2662,44.1637,44.2662,19361.8172
2007-04-18 10:40:00,69.12,69.26,69.12,69.14,16549.486208761493,44.2662,44.3558,44.2662,44.279,16549.4862
2007-04-18 10:45:00,69.14,69.2,69.04,69.07,24445.64629529475,44.279,44.3174,44.215,44.2342,24445.6463
2007-04-18 10:50:00,69.06,69.09,69.02,69.05,17090.319091400757,44.2278,44.247,44.2021,44.2214,17090.3191
2007-04-18 10:55:00,69.05,69.12,69.03,69.06,10816.657652785289,44.2214,44.2662,44.2085,44.2278,10816.6577
2007-04-18 11:00:00,69.08,69.14,69.04,69.05,10059.491617090318,44.2406,44.279,44.215,44.2214,10059.4916
2007-04-18 11:05:00,69.04,69.17,69.04,69.12,10708.491076257436,44.215,44.2982,44.215,44.2662,10708.4911
2007-04-18 11:10:00,69.1,69.1,69.04,69.07,11681.990265008111,44.2534,44.2534,44.215,44.2342,11681.9903
2007-04-18 11:15:00,69.07,69.11,69.02,69.06,15035.154137371552,44.2342,44.2598,44.2021,44.2278,15035.1541
2007-04-18 11:20:00,69.06,69.08,69.04,69.05,11465.657111952409,44.2278,44.2406,44.215,44.2214,11465.6571
2007-04-18 11:25:00,69.06,69.1,69.05,69.05,7355.327203893997,44.2278,44.2534,44.2214,44.2214,7355.3272
2007-04-18 11:30:00,69.08,69.08,69.04,69.06,8869.659275283937,44.2406,44.2406,44.215,44.2278,8869.6593
2007-04-18 11:35:00,69.06,69.1,69.01,69.02,9194.159004867495,44.2278,44.2534,44.1957,44.2021,9194.159
2007-04-18 11:40:00,69.02,69.04,69.01,69.02,4326.663061114115,44.2021,44.215,44.1957,44.2021,4326.6631
2007-04-18 11:45:00,69.02,69.04,69.0,69.04,3893.996755002704,44.2021,44.215,44.1893,44.215,3893.9968
2007-04-18 11:50:00,69.04,69.04,69.02,69.03,4326.663061114115,44.215,44.215,44.2021,44.2085,4326.6631
2007-04-18 11:55:00,69.03,69.07,69.01,69.04,15900.486749594374,44.2085,44.2342,44.1957,44.215,15900.4867
2007-04-18 12:00:00,69.05,69.12,69.03,69.12,12114.656571119524,44.2214,44.2662,44.2085,44.2662,12114.6566
2007-04-18 12:05:00,69.12,69.13,69.06,69.06,6489.994591671173,44.2662,44.2726,44.2278,44.2278,6489.9946
2007-04-18 12:10:00,69.06,69.06,69.02,69.04,17414.818820984314,44.2278,44.2278,44.2021,44.215,17414.8188
2007-04-18 12:15:00,69.03,69.06,69.03,69.05,4434.8296376419685,44.2085,44.2278,44.2085,44.2214,4434.8296
2007-04-18 12:20:00,69.05,69.05,69.03,69.04,1622.4986479177933,44.2214,44.2214,44.2085,44.215,1622.4986
2007-04-18 12:25:00,69.04,69.08,69.04,69.08,5624.66197944835,44.215,44.2406,44.215,44.2406,5624.662
2007-04-18 12:30:00,69.08,69.08,69.0,69.0,5732.828555976204,44.2406,44.2406,44.1893,44.1893,5732.8286
2007-04-18 12:35:00,69.01,69.01,68.98,68.98,3461.3304488912927,44.1957,44.1957,44.1765,44.1765,3461.3304
2007-04-18 12:40:00,68.97,68.97,68.91,68.93,5949.161709031909,44.1701,44.1701,44.1317,44.1445,5949.1617
2007-04-18 12:45:00,68.92,68.93,68.88,68.88,5732.828555976204,44.1381,44.1445,44.1125,44.1125,5732.8286
2007-04-18 12:50:00,68.87,69.04,68.86,68.89,20335.316387236344,44.1061,44.215,44.0997,44.1189,20335.3164
2007-04-18 12:55:00,68.89,68.9,68.87,68.87,4110.32990805841,44.1189,44.1253,44.1061,44.1061,4110.3299
2007-04-18 13:00:00,68.86,68.9,68.86,68.88,5732.828555976204,44.0997,44.1253,44.0997,44.1125,5732.8286
2007-04-18 13:05:00,68.88,68.89,68.83,68.86,7247.160627366144,44.1125,44.1189,44.0805,44.0997,7247.1606
2007-04-18 13:10:00,68.86,68.91,68.86,68.9,8004.326663061114,44.0997,44.1317,44.0997,44.1253,8004.3267
2007-04-18 13:15:00,68.89,68.94,68.89,68.93,3244.9972958355866,44.1189,44.1509,44.1189,44.1445,3244.9973
2007-04-18 13:20:00,68.94,68.97,68.92,68.94,5840.995132504056,44.1509,44.1701,44.1381,44.1509,5840.9951
2007-04-18 13:25:00,68.93,68.98,68.93,68.97,2055.164954029205,44.1445,44.1765,44.1445,44.1701,2055.165
2007-04-18 13:30:00,68.97,68.98,68.91,68.95,4975.662520281233,44.1701,44.1765,44.1317,44.1573,4975.6625
2007-04-18 13:35:00,68.95,69.0,68.89,68.98,8545.159545700379,44.1573,44.1893,44.1189,44.1765,8545.1595
2007-04-18 13:40:00,69.0,69.09,68.99,69.07,11573.82368848026,44.1893,44.247,44.1829,44.2342,11573.8237
2007-04-18 13:45:00,69.07,69.1,69.06,69.09,4326.663061114115,44.2342,44.2534,44.2278,44.247,4326.6631
2007-04-18 13:50:00,69.1,69.1,69.03,69.03,5083.829096809086,44.2534,44.2534,44.2085,44.2085,5083.8291
2007-04-18 13:55:00,69.05,69.08,69.05,69.07,2055.164954029205,44.2214,44.2406,44.2214,44.2342,2055.165
2007-04-18 14:00:00,69.07,69.15,69.04,69.13,9302.32558139535,44.2342,44.2854,44.215,44.2726,9302.3256
2007-04-18 14:05:00,69.13,69.14,69.12,69.12,8328.826392644673,44.2726,44.279,44.2662,44.2662,8328.8264
2007-04-18 14:10:00,69.13,69.14,69.12,69.12,4434.8296376419685,44.2726,44.279,44.2662,44.2662,4434.8296
2007-04-18 14:15:00,69.12,69.18,69.12,69.17,7247.160627366144,44.2662,44.3046,44.2662,44.2982,7247.1606
2007-04-18 14:20:00,69.15,69.18,69.14,69.16,3785.830178474851,44.2854,44.3046,44.279,44.2918,3785.8302
2007-04-18 14:25:00,69.16,69.2,69.13,69.13,8653.32612222823,44.2918,44.3174,44.2726,44.2726,8653.3261
2007-04-18 14:30:00,69.15,69.15,69.12,69.14,5083.829096809086,44.2854,44.2854,44.2662,44.279,5083.8291
2007-04-18 14:35:00,69.14,69.17,69.08,69.09,7138.994050838291,44.279,44.2982,44.2406,44.247,7138.9941
2007-04-18 14:40:00,69.09,69.2,69.09,69.2,6381.828015143321,44.247,44.3174,44.247,44.3174,6381.828
2007-04-18 14:45:00,69.2,69.2,69.08,69.08,14602.48783126014,44.3174,44.3174,44.2406,44.2406,14602.4878
2007-04-18 14:50:00,69.09,69.12,69.08,69.12,12547.322877230936,44.247,44.2662,44.2406,44.2662,12547.3229
2007-04-18 14:55:00,69.12,69.19,69.12,69.19,3461.3304488912927,44.2662,44.311,44.2662,44.311,3461.3304
2007-04-18 15:00:00,69.19,69.21,69.11,69.11,10059.491617090318,44.311,44.3238,44.2598,44.2598,10059.4916
2007-04-18 15:05:00,69.12,69.12,69.06,69.07,13520.82206598161,44.2662,44.2662,44.2278,44.2342,13520.8221
2007-04-18 15:10:00,69.1,69.12,69.05,69.06,13628.988642509465,44.2534,44.2662,44.2214,44.2278,13628.9886
2007-04-18 15:15:00,69.06,69.1,69.04,69.07,6598.161168199026,44.2278,44.2534,44.215,44.2342,6598.1612
2007-04-18 15:20:00,69.08,69.11,69.07,69.09,4759.329367225527,44.2406,44.2598,44.2342,44.247,4759.3294
2007-04-18 15:25:00,69.11,69.19,69.09,69.18,22714.981070849102,44.2598,44.311,44.247,44.3046,22714.9811
2007-04-18 15:30:00,69.17,69.25,69.16,69.25,24770.14602487831,44.2982,44.3494,44.2918,44.3494,24770.146
2007-04-18 15:35:00,69.25,69.31,69.25,69.3,28988.64250946457,44.3494,44.3879,44.3494,44.3815,28988.6425
2007-04-18 15:40:00,69.3,69.31,69.26,69.27,20118.98323418064,44.3815,44.3879,44.3558,44.3623,20118.9832
2007-04-18 15:45:00,69.26,69.28,69.18,69.21,18712.81773931855,44.3558,44.3687,44.3046,44.3238,18712.8177
2007-04-18 15:50:00,69.21,69.22,69.12,69.12,11032.990805840996,44.3238,44.3302,44.2662,44.2662,11032.9908
2007-04-18 15:55:00,69.13,69.13,69.0,69.01,37858.30178474851,44.2726,44.2726,44.1893,44.1957,37858.3018
2007-04-19 09:30:00,68.7,68.76,68.41,68.41,26068.14494321255,43.9972,44.0356,43.8115,43.8115,26068.1449
2007-04-19 09:35:00,68.45,68.77,68.43,68.69,25851.81179015684,43.8371,44.042,43.8243,43.9908,25851.8118
2007-04-19 09:40:00,68.68,68.73,68.52,68.68,20335.316387236344,43.9844,44.0164,43.8819,43.9844,20335.3164
2007-04-19 09:45:00,68.68,68.83,68.55,68.73,25851.81179015684,43.9844,44.0805,43.9011,44.0164,25851.8118
2007-04-19 09:50:00,68.74,68.77,68.61,68.62,24878.312601406164,44.0228,44.042,43.9396,43.946,24878.3126
2007-04-19 09:55:00,68.62,68.81,68.61,68.69,15900.486749594374,43.946,44.0677,43.9396,43.9908,15900.4867
2007-04-19 10:00:00,68.71,68.76,68.53,68.76,29313.14223904813,44.0036,44.0356,43.8883,44.0356,29313.1422
2007-04-19 10:05:00,68.74,68.8,68.7,68.72,21849.648458626285,44.0228,44.0613,43.9972,44.01,21849.6485
2007-04-19 10:10:00,68.73,68.78,68.65,68.67,23039.480800432662,44.0164,44.0484,43.9652,43.978,23039.4808
2007-04-19 10:15:00,68.67,68.76,68.64,68.76,7679.826933477555,43.978,44.0356,43.9588,44.0356,7679.8269
2007-04-19 10:20:00,68.76,68.89,68.76,68.86,16549.486208761493,44.0356,44.1189,44.0356,44.0997,16549.4862
2007-04-19 10:25:00,68.88,68.99,68.88,68.92,9302.32558139535,44.1125,44.1829,44.1125,44.1381,9302.3256
2007-04-19 10:30:00,68.92,68.95,68.8,68.83,7247.160627366144,44.1381,44.1573,44.0613,44.0805,7247.1606
2007-04-19 10:35:00,68.83,68.85,68.77,68.78,5300.162249864791,44.0805,44.0933,44.042,44.0484,5300.1622
2007-04-19 10:40:00,68.77,68.77,68.66,68.67,4975.662520281233,44.042,44.042,43.9716,43.978,4975.6625
2007-04-19 10:45:00,68.7,68.75,68.69,68.69,3677.6636019469984,43.9972,44.0292,43.9908,43.9908,3677.6636
2007-04-19 10:50:00,68.67,68.71,68.58,68.71,13520.82206598161,43.978,44.0036,43.9204,44.0036,13520.8221
2007-04-19 10:55:00,68.71,68.78,68.71,68.78,4326.663061114115,44.0036,44.0484,44.0036,44.0484,4326.6631
2007-04-19 11:00:00,68.78,68.84,68.78,68.81,18496.484586262843,44.0484,44.0869,44.0484,44.0677,18496.4846
2007-04-19 11:05:00,68.81,68.85,68.8,68.8,5408.328826392644,44.0677,44.0933,44.0613,44.0613,5408.3288
2007-04-19 11:10:00,68.78,68.9,68.77,68.9,11141.157382368849,44.0484,44.1253,44.042,44.1253,11141.1574
2007-04-19 11:15:00,68.9,68.93,68.86,68.86,5840.995132504056,44.1253,44.1445,44.0997,44.0997,5840.9951
2007-04-19 11:20:00,68.85,68.87,68.82,68.82,3136.830719307734,44.0933,44.1061,44.0741,44.0741,3136.8307
2007-04-19 11:25:00,68.84,68.85,68.78,68.78,11249.3239588967,44.0869,44.0933,44.0484,44.0484,11249.324
2007-04-19 11:30:00,68.78,68.88,68.78,68.88,18929.15089237425,44.0484,44.1125,44.0484,44.1125,18929.1509
2007-04-19 11:35:00,68.87,68.94,68.87,68.9,6922.660897782585,44.1061,44.1509,44.1061,44.1253,6922.6609
2007-04-19 11:40:00,68.9,69.03,68.9,69.0,10816.657652785289,44.1253,44.2085,44.1253,44.1893,10816.6577
2007-04-19 11:45:00,69.0,69.01,68.94,68.94,9302.32558139535,44.1893,44.1957,44.1509,44.1509,9302.3256
2007-04-19 11:50:00,68.94,69.02,68.94,69.0,16441.31963223364,44.1509,44.2021,44.1509,44.1893,16441.3196
2007-04-19 11:55:00,69.01,69.01,68.93,68.95,8653.32612222823,44.1957,44.1957,44.1445,44.1573,8653.3261
2007-04-19 12:00:00,68.95,68.95,68.88,68.88,10816.657652785289,44.1573,44.1573,44.1125,44.1125,10816.6577
2007-04-19 12:05:00,68.88,69.03,68.87,68.98,11141.157382368849,44.1125,44.2085,44.1061,44.1765,11141.1574
2007-04-19 12:10:00,68.98,69.02,68.95,69.02,8761.492698756085,44.1765,44.2021,44.1573,44.2021,8761.4927
2007-04-19 12:15:00,69.02,69.19,69.02,69.16,18171.98485667929,44.2021,44.311,44.2021,44.2918,18171.9849
2007-04-19 12:20:00,69.15,69.15,69.1,69.1,5083.829096809086,44.2854,44.2854,44.2534,44.2534,5083.8291
2007-04-19 12:25:00,69.1,69.17,69.1,69.17,10275.824770146024,44.2534,44.2982,44.2534,44.2982,10275.8248
2007-04-19 12:30:00,69.15,69.16,69.03,69.03,12655.489453758788,44.2854,44.2918,44.2085,44.2085,12655.4895
2007-04-19 12:35:00,69.03,69.03,68.99,69.0,4759.329367225527,44.2085,44.2085,44.1829,44.1893,4759.3294
2007-04-19 12:40:00,69.0,69.05,68.99,69.03,8545.159545700379,44.1893,44.2214,44.1829,44.2085,8545.1595
2007-04-19 12:45:00,69.03,69.11,69.03,69.09,9626.825310978908,44.2085,44.2598,44.2085,44.247,9626.8253
2007-04-19 12:50:00,69.11,69.15,69.11,69.11,6814.494321254732,44.2598,44.2854,44.2598,44.2598,6814.4943
2007-04-19 12:55:00,69.11,69.12,69.08,69.1,6706.327744726879,44.2598,44.2662,44.2406,44.2534,6706.3277
2007-04-19 13:00:00,69.1,69.1,69.06,69.1,7030.8274743104375,44.2534,44.2534,44.2278,44.2534,7030.8275
2007-04-19 13:05:00,69.09,69.11,69.09,69.1,5300.162249864791,44.247,44.2598,44.247,44.2534,5300.1622
2007-04-19 13:10:00,69.09,69.1,69.09,69.1,4110.32990805841,44.247,44.2534,44.247,44.2534,4110.3299
2007-04-19 13:15:00,69.1,69.12,69.09,69.1,6165.494862087615,44.2534,44.2662,44.247,44.2534,6165.4949
2007-04-19 13:20:00,69.1,69.12,69.06,69.11,8545.159545700379,44.2534,44.2662,44.2278,44.2598,8545.1595
2007-04-19 13:25:00,69.1,69.1,69.09,69.09,6165.494862087615,44.2534,44.2534,44.247,44.247,6165.4949
2007-04-19 13:30:00,69.09,69.09,69.02,69.05,12222.823147647376,44.247,44.247,44.2021,44.2214,12222.8231
2007-04-19 13:35:00,69.04,69.06,69.04,69.06,6381.828015143321,44.215,44.2278,44.215,44.2278,6381.828
2007-04-19 13:40:00,69.06,69.06,69.03,69.03,7463.49378042185,44.2278,44.2278,44.2085,44.2085,7463.4938
2007-04-19 13:45:00,69.01,69.01,68.97,68.97,2379.6646836127634,44.1957,44.1957,44.1701,44.1701,2379.6647
2007-04-19 13:50:00,68.98,69.07,68.98,69.05,16333.153055705789,44.1765,44.2342,44.1765,44.2214,16333.1531
2007-04-19 13:55:00,69.04,69.04,69.01,69.01,2271.4981070849108,44.215,44.215,44.1957,44.1957,2271.4981
2007-04-19 14:00:00,69.01,69.01,68.95,68.96,3893.996755002704,44.1957,44.1957,44.1573,44.1637,3893.9968
2007-04-19 14:05:00,68.97,68.97,68.95,68.95,8436.992969172525,44.1701,44.1701,44.1573,44.1573,8436.993
2007-04-19 14:10:00,68.95,68.97,68.89,68.89,4218.496484586262,44.1573,44.1701,44.1189,44.1189,4218.4965
2007-04-19 14:15:00,68.9,68.9,68.75,68.77,12439.156300703082,44.1253,44.1253,44.0292,44.042,12439.1563
2007-04-19 14:20:00,68.77,68.78,68.7,68.71,13845.32179556517,44.042,44.0484,43.9972,44.0036,13845.3218
2007-04-19 14:25:00,68.71,68.74,68.68,68.74,11898.323418063816,44.0036,44.0228,43.9844,44.0228,11898.3234
2007-04-19 14:30:00,68.74,68.84,68.72,68.83,11790.156841535963,44.0228,44.0869,44.01,44.0805,11790.1568
2007-04-19 14:35:00,68.84,68.9,68.84,68.9,4759.329367225527,44.0869,44.1253,44.0869,44.1253,4759.3294
2007-04-19 14:40:00,68.9,69.01,68.88,69.01,14818.820984315846,44.1253,44.1957,44.1125,44.1957,14818.821
2007-04-19 14:45:00,69.01,69.01,69.0,69.01,5624.66197944835,44.1957,44.1957,44.1893,44.1957,5624.662
2007-04-19 14:50:00,69.0,69.0,68.97,68.97,7787.993510005408,44.1893,44.1893,44.1701,44.1701,7787.9935
2007-04-19 14:55:00,68.96,68.97,68.89,68.9,6057.328285559762,44.1637,44.1701,44.1189,44.1253,6057.3283
2007-04-19 15:00:00,68.9,68.93,68.9,68.9,10708.491076257436,44.1253,44.1445,44.1253,44.1253,10708.4911
2007-04-19 15:05:00,68.9,68.9,68.83,68.88,10383.991346673878,44.1253,44.1253,44.0805,44.1125,10383.9913
2007-04-19 15:10:00,68.89,68.99,68.88,68.99,20010.816657652784,44.1189,44.1829,44.1125,44.1829,20010.8167
2007-04-19 15:15:00,68.97,68.99,68.97,68.97,13304.488912925906,44.1701,44.1829,44.1701,44.1701,13304.4889
2007-04-19 15:20:00,68.97,69.04,68.97,69.04,21849.648458626285,44.1701,44.215,44.1701,44.215,21849.6485
2007-04-19 15:25:00,69.03,69.06,69.02,69.06,18496.484586262843,44.2085,44.2278,44.2021,44.2278,18496.4846
2007-04-19 15:30:00,69.06,69.08,68.97,68.98,18604.6511627907,44.2278,44.2406,44.1701,44.1765,18604.6512
2007-04-19 15:35:00,68.99,69.0,68.96,68.99,68902.1092482423,44.1829,44.1893,44.1637,44.1829,68902.1092
2007-04-19 15:40:00,68.99,69.09,68.98,69.09,35045.97079502434,44.1829,44.247,44.1765,44.247,35045.9708
2007-04-19 15:45:00,69.09,69.11,69.06,69.08,37101.135749053545,44.247,44.2598,44.2278,44.2406,37101.1357
2007-04-19 15:50:00,69.08,69.1,69.01,69.02,31909.1400757166,44.2406,44.2534,44.1957,44.2021,31909.1401
2007-04-19 15:55:00,69.02,69.05,69.02,69.05,32882.63926446728,44.2021,44.2214,44.2021,44.2214,32882.6393
2007-04-20 09:30:00,70.03,70.03,69.6,69.91,293672.2552731206,44.849,44.849,44.5736,44.7721,293672.2553
2007-04-20 09:35:00,69.91,69.91,69.78,69.79,22714.981070849102,44.7721,44.7721,44.6889,44.6953,22714.9811
2007-04-20 09:40:00,69.78,69.85,69.65,69.76,24012.979989183343,44.6889,44.7337,44.6056,44.6761,24012.98
2007-04-20 09:45:00,69.76,69.79,69.59,69.59,34829.63764196863,44.6761,44.6953,44.5672,44.5672,34829.6376
2007-04-20 09:50:00,69.59,69.6,69.49,69.49,20767.98269334776,44.5672,44.5736,44.5031,44.5031,20767.9827
2007-04-20 09:55:00,69.48,69.52,69.47,69.49,20227.14981070849,44.4967,44.5224,44.4903,44.5031,20227.1498
2007-04-20 10:00:00,69.52,69.59,69.42,69.55,30502.97458085452,44.5224,44.5672,44.4583,44.5416,30502.9746
2007-04-20 10:05:00,69.55,69.55,69.42,69.47,22606.814494321254,44.5416,44.5416,44.4583,44.4903,22606.8145
2007-04-20 10:10:00,69.48,69.62,69.47,69.61,16116.81990265008,44.4967,44.5864,44.4903,44.58,16116.8199
2007-04-20 10:15:00,69.61,69.61,69.47,69.49,13628.988642509465,44.58,44.58,44.4903,44.5031,13628.9886
2007-04-20 10:20:00,69.49,69.53,69.47,69.53,7463.49378042185,44.5031,44.5288,44.4903,44.5288,7463.4938
2007-04-20 10:25:00,69.54,69.55,69.45,69.54,17522.98539751217,44.5352,44.5416,44.4775,44.5352,17522.9854
2007-04-20 10:30:00,69.54,69.61,69.51,69.59,13412.655489453758,44.5352,44.58,44.516,44.5672,13412.6555
2007-04-20 10:35:00,69.59,69.62,69.55,69.57,12979.989183342346,44.5672,44.5864,44.5416,44.5544,12979.9892
2007-04-20 10:40:00,69.57,69.61,69.54,69.61,13412.655489453758,44.5544,44.58,44.5352,44.58,13412.6555
2007-04-20 10:45:00,69.61,69.65,69.57,69.64,30827.474310438072,44.58,44.6056,44.5544,44.5992,30827.4743
2007-04-20 10:50:00,69.65,69.66,69.56,69.58,27257.97728501893,44.6056,44.612,44.548,44.5608,27257.9773
2007-04-20 10:55:00,69.58,69.58,69.42,69.43,11465.657111952409,44.5608,44.5608,44.4583,44.4647,11465.6571
2007-04-20 11:00:00,69.41,69.48,69.38,69.45,11249.3239588967,44.4519,44.4967,44.4327,44.4775,11249.324
2007-04-20 11:05:00,69.44,69.47,69.41,69.45,11141.157382368849,44.4711,44.4903,44.4519,44.4775,11141.1574
2007-04-20 11:10:00,69.46,69.47,69.4,69.41,12222.823147647376,44.4839,44.4903,44.4455,44.4519,12222.8231
2007-04-20 11:15:00,69.41,69.41,69.36,69.37,7463.49378042185,44.4519,44.4519,44.4199,44.4263,7463.4938
2007-04-20 11:20:00,69.37,69.37,69.31,69.34,16873.98593834505,44.4263,44.4263,44.3879,44.4071,16873.9859
2007-04-20 11:25:00,69.36,69.41,69.36,69.4,7138.994050838291,44.4199,44.4519,44.4199,44.4455,7138.9941
2007-04-20 11:30:00,69.4,69.4,69.32,69.34,17955.65170362358,44.4455,44.4455,44.3943,44.4071,17955.6517
2007-04-20 11:35:00,69.32,69.33,69.27,69.28,7463.49378042185,44.3943,44.4007,44.3623,44.3687,7463.4938
2007-04-20 11:40:00,69.28,69.29,69.27,69.27,9951.325040562466,44.3687,44.3751,44.3623,44.3623,9951.325
2007-04-20 11:45:00,69.28,69.28,69.25,69.25,10383.991346673878,44.3687,44.3687,44.3494,44.3494,10383.9913
2007-04-20 11:50:00,69.25,69.3,69.25,69.3,10924.824229313142,44.3494,44.3815,44.3494,44.3815,10924.8242
2007-04-20 11:55:00,69.3,69.33,69.24,69.24,9518.658734451054,44.3815,44.4007,44.343,44.343,9518.6587
2007-04-20 12:00:00,69.25,69.27,69.24,69.27,7787.993510005408,44.3494,44.3623,44.343,44.3623,7787.9935
2007-04-20 12:05:00,69.28,69.29,69.25,69.25,6381.828015143321,44.3687,44.3751,44.3494,44.3494,6381.828
2007-04-20 12:10:00,69.25,69.31,69.25,69.28,16549.486208761493,44.3494,44.3879,44.3494,44.3687,16549.4862
2007-04-20 12:15:00,69.29,69.29,69.2,69.24,33856.13845321796,44.3751,44.3751,44.3174,44.343,33856.1385
2007-04-20 12:20:00,69.24,69.25,69.17,69.23,7463.49378042185,44.343,44.3494,44.2982,44.3366,7463.4938
2007-04-20 12:25:00,69.23,69.23,69.16,69.19,8436.992969172525,44.3366,44.3366,44.2918,44.311,8436.993
2007-04-20 12:30:00,69.18,69.2,69.15,69.16,3677.6636019469984,44.3046,44.3174,44.2854,44.2918,3677.6636
2007-04-20 12:35:00,69.15,69.15,69.03,69.05,17955.65170362358,44.2854,44.2854,44.2085,44.2214,17955.6517
2007-04-20 12:40:00,69.05,69.05,69.04,69.05,34505.13791238507,44.2214,44.2214,44.215,44.2214,34505.1379
2007-04-20 12:45:00,69.05,69.05,69.04,69.05,13196.322336398052,44.2214,44.2214,44.215,44.2214,13196.3223
2007-04-20 12:50:00,69.05,69.05,69.04,69.05,8977.82585181179,44.2214,44.2214,44.215,44.2214,8977.8259
2007-04-20 12:55:00,69.05,69.05,69.02,69.03,15359.65386695511,44.2214,44.2214,44.2021,44.2085,15359.6539
2007-04-20 13:00:00,69.02,69.03,68.99,69.0,11032.990805840996,44.2021,44.2085,44.1829,44.1893,11032.9908
2007-04-20 13:05:00,69.0,69.0,68.99,69.0,6922.660897782585,44.1893,44.1893,44.1829,44.1893,6922.6609
2007-04-20 13:10:00,69.0,69.0,68.99,69.0,11465.657111952409,44.1893,44.1893,44.1829,44.1893,11465.6571
2007-04-20 13:15:00,69.0,69.0,68.99,69.0,23580.31368307193,44.1893,44.1893,44.1829,44.1893,23580.3137
2007-04-20 13:20:00,69.0,69.07,69.0,69.05,29529.47539210384,44.1893,44.2342,44.1893,44.2214,29529.4754
2007-04-20 13:25:00,69.03,69.1,69.03,69.1,8328.826392644673,44.2085,44.2534,44.2085,44.2534,8328.8264
2007-04-20 13:30:00,69.1,69.1,69.05,69.06,9194.159004867495,44.2534,44.2534,44.2214,44.2278,9194.159
2007-04-20 13:35:00,69.06,69.06,69.05,69.06,8977.82585181179,44.2278,44.2278,44.2214,44.2278,8977.8259
2007-04-20 13:40:00,69.06,69.16,69.05,69.14,16765.819361817197,44.2278,44.2918,44.2214,44.279,16765.8194
2007-04-20 13:45:00,69.15,69.16,69.12,69.15,8545.159545700379,44.2854,44.2918,44.2662,44.2854,8545.1595
2007-04-20 13:50:00,69.15,69.18,69.14,69.17,5516.495402920497,44.2854,44.3046,44.279,44.2982,5516.4954
2007-04-20 13:55:00,69.17,69.19,69.16,69.17,5732.828555976204,44.2982,44.311,44.2918,44.2982,5732.8286
2007-04-20 14:00:00,69.16,69.23,69.14,69.23,11573.82368848026,44.2918,44.3366,44.279,44.3366,11573.8237
2007-04-20 14:05:00,69.22,69.25,69.19,69.22,10383.991346673878,44.3302,44.3494,44.311,44.3302,10383.9913
2007-04-20 14:10:00,69.25,69.27,69.23,69.27,13520.82206598161,44.3494,44.3623,44.3366,44.3623,13520.8221
2007-04-20 14:15:00,69.27,69.3,69.27,69.3,8761.492698756085,44.3623,44.3815,44.3623,44.3815,8761.4927
2007-04-20 14:20:00,69.29,69.29,69.25,69.26,6057.328285559762,44.3751,44.3751,44.3494,44.3558,6057.3283
2007-04-20 14:25:00,69.26,69.28,69.25,69.27,7679.826933477555,44.3558,44.3687,44.3494,44.3623,7679.8269
2007-04-20 14:30:00,69.27,69.32,69.26,69.32,8004.326663061114,44.3623,44.3943,44.3558,44.3943,8004.3267
2007-04-20 14:35:00,69.31,69.35,69.31,69.35,10059.491617090318,44.3879,44.4135,44.3879,44.4135,10059.4916
2007-04-20 14:40:00,69.34,69.38,69.33,69.35,26500.81124932396,44.4071,44.4327,44.4007,44.4135,26500.8112
2007-04-20 14:45:00,69.33,69.34,69.31,69.32,10383.991346673878,44.4007,44.4071,44.3879,44.3943,10383.9913
2007-04-20 14:50:00,69.32,69.37,69.3,69.37,8004.326663061114,44.3943,44.4263,44.3815,44.4263,8004.3267
2007-04-20 14:55:00,69.37,69.4,69.37,69.39,7679.826933477555,44.4263,44.4455,44.4263,44.4391,7679.8269
2007-04-20 15:00:00,69.39,69.4,69.33,69.33,16441.31963223364,44.4391,44.4455,44.4007,44.4007,16441.3196
2007-04-20 15:05:00,69.34,69.34,69.25,69.29,19469.98377501352,44.4071,44.4071,44.3494,44.3751,19469.9838
2007-04-20 15:10:00,69.29,69.37,69.29,69.36,11898.323418063816,44.3751,44.4263,44.3751,44.4199,11898.3234
2007-04-20 15:15:00,69.36,69.36,69.27,69.29,14602.48783126014,44.4199,44.4199,44.3623,44.3751,14602.4878
2007-04-20 15:20:00,69.29,69.29,69.25,69.25,10383.991346673878,44.3751,44.3751,44.3494,44.3494,10383.9913
2007-04-20 15:25:00,69.25,69.28,69.25,69.27,18171.98485667929,44.3494,44.3687,44.3494,44.3623,18171.9849
2007-04-20 15:30:00,69.26,69.34,69.25,69.3,16549.486208761493,44.3558,44.4071,44.3494,44.3815,16549.4862
2007-04-20 15:35:00,69.31,69.31,69.26,69.28,12114.656571119524,44.3879,44.3879,44.3558,44.3687,12114.6566
2007-04-20 15:40:00,69.29,69.31,69.22,69.25,31800.97349918875,44.3751,44.3879,44.3302,44.3494,31800.9735
2007-04-20 15:45:00,69.25,69.28,69.25,69.25,9626.825310978908,44.3494,44.3687,44.3494,44.3494,9626.8253
2007-04-20 15:50:00,69.25,69.43,69.25,69.41,32449.972958355866,44.3494,44.4647,44.3494,44.4519,32449.973
2007-04-20 15:55:00,69.41,69.49,69.36,69.44,68144.94321254732,44.4519,44.5031,44.4199,44.4711,68144.9432
2007-04-23 09:30:00,69.41,69.87,69.41,69.68,46944.29421308816,44.4519,44.7465,44.4519,44.6248,46944.2942
2007-04-23 09:35:00,69.68,69.73,69.59,69.68,23255.81395348837,44.6248,44.6568,44.5672,44.6248,23255.814
2007-04-23 09:40:00,69.73,69.82,69.65,69.73,29637.64196863169,44.6568,44.7145,44.6056,44.6568,29637.642
2007-04-23 09:45:00,69.74,69.76,69.65,69.74,20984.31584640346,44.6633,44.6761,44.6056,44.6633,20984.3158
2007-04-23 09:50:00,69.74,69.83,69.67,69.68,25310.978907517576,44.6633,44.7209,44.6184,44.6248,25310.9789
2007-04-23 09:55:00,69.68,69.88,69.66,69.85,13520.82206598161,44.6248,44.7529,44.612,44.7337,13520.8221
2007-04-23 10:00:00,69.84,69.84,69.58,69.68,15035.154137371552,44.7273,44.7273,44.5608,44.6248,15035.1541
2007-04-23 10:05:00,69.69,69.74,69.66,69.68,10167.658193618172,44.6312,44.6633,44.612,44.6248,10167.6582
2007-04-23 10:10:00,69.68,69.68,69.53,69.59,16982.152514872905,44.6248,44.6248,44.5288,44.5672,16982.1525
2007-04-23 10:15:00,69.64,69.74,69.6,69.64,25094.64575446187,44.5992,44.6633,44.5736,44.5992,25094.6458
2007-04-23 10:20:00,69.63,69.65,69.44,69.45,16765.819361817197,44.5928,44.6056,44.4711,44.4775,16765.8194
2007-04-23 10:25:00,69.46,69.58,69.4,69.47,23363.980530016222,44.4839,44.5608,44.4455,44.4903,23363.9805
2007-04-23 10:30:00,69.45,69.53,69.41,69.44,6057.328285559762,44.4775,44.5288,44.4519,44.4711,6057.3283
2007-04-23 10:35:00,69.43,69.48,69.38,69.4,6165.494862087615,44.4647,44.4967,44.4327,44.4455,6165.4949
2007-04-23 10:40:00,69.39,69.49,69.39,69.47,7787.993510005408,44.4391,44.5031,44.4391,44.4903,7787.9935
2007-04-23 10:45:00,69.47,69.62,69.47,69.61,18496.484586262843,44.4903,44.5864,44.4903,44.58,18496.4846
2007-04-23 10:50:00,69.61,69.63,69.58,69.58,5949.161709031909,44.58,44.5928,44.5608,44.5608,5949.1617
2007-04-23 10:55:00,69.58,69.64,69.54,69.61,12222.823147647376,44.5608,44.5992,44.5352,44.58,12222.8231
2007-04-23 11:00:00,69.61,69.64,69.6,69.61,6381.828015143321,44.58,44.5992,44.5736,44.58,6381.828
2007-04-23 11:05:00,69.61,69.61,69.53,69.53,8220.65981611682,44.58,44.58,44.5288,44.5288,8220.6598
2007-04-23 11:10:00,69.51,69.6,69.51,69.59,7463.49378042185,44.516,44.5736,44.516,44.5672,7463.4938
2007-04-23 11:15:00,69.61,69.64,69.58,69.62,10059.491617090318,44.58,44.5992,44.5608,44.5864,10059.4916
2007-04-23 11:20:00,69.61,69.61,69.54,69.54,6489.994591671173,44.58,44.58,44.5352,44.5352,6489.9946
2007-04-23 11:25:00,69.56,69.61,69.53,69.58,8653.32612222823,44.548,44.58,44.5288,44.5608,8653.3261
2007-04-23 11:30:00,69.58,69.59,69.53,69.56,3785.830178474851,44.5608,44.5672,44.5288,44.548,3785.8302
2007-04-23 11:35:00,69.56,69.61,69.53,69.6,10383.991346673878,44.548,44.58,44.5288,44.5736,10383.9913
2007-04-23 11:40:00,69.61,69.61,69.57,69.57,5732.828555976204,44.58,44.58,44.5544,44.5544,5732.8286
2007-04-23 11:45:00,69.56,69.58,69.53,69.54,11141.157382368849,44.548,44.5608,44.5288,44.5352,11141.1574
2007-04-23 11:50:00,69.53,69.54,69.51,69.54,4542.9962141698215,44.5288,44.5352,44.516,44.5352,4542.9962
2007-04-23 11:55:00,69.54,69.64,69.54,69.61,8112.493239588966,44.5352,44.5992,44.5352,44.58,8112.4932
2007-04-23 12:00:00,69.62,69.63,69.56,69.56,11681.990265008111,44.5864,44.5928,44.548,44.548,11681.9903
2007-04-23 12:05:00,69.56,69.64,69.54,69.61,11898.323418063816,44.548,44.5992,44.5352,44.58,11898.3234
2007-04-23 12:10:00,69.61,69.62,69.6,69.61,7571.660356949702,44.58,44.5864,44.5736,44.58,7571.6604
2007-04-23 12:15:00,69.61,69.67,69.6,69.63,12979.989183342346,44.58,44.6184,44.5736,44.5928,12979.9892
2007-04-23 12:20:00,69.65,69.71,69.65,69.71,14710.654407787992,44.6056,44.644,44.6056,44.644,14710.6544
2007-04-23 12:25:00,69.71,69.74,69.6,69.61,29204.97566252028,44.644,44.6633,44.5736,44.58,29204.9757
2007-04-23 12:30:00,69.61,69.64,69.6,69.64,7138.994050838291,44.58,44.5992,44.5736,44.5992,7138.9941
2007-04-23 12:35:00,69.64,69.67,69.61,69.64,10383.991346673878,44.5992,44.6184,44.58,44.5992,10383.9913
2007-04-23 12:40:00,69.64,69.7,69.64,69.7,4218.496484586262,44.5992,44.6376,44.5992,44.6376,4218.4965
2007-04-23 12:45:00,69.71,69.71,69.69,69.7,6489.994591671173,44.644,44.644,44.6312,44.6376,6489.9946
2007-04-23 12:50:00,69.7,69.71,69.69,69.69,5624.66197944835,44.6376,44.644,44.6312,44.6312,5624.662
2007-04-23 12:55:00,69.69,69.71,69.68,69.7,4110.32990805841,44.6312,44.644,44.6248,44.6376,4110.3299
2007-04-23 13:00:00,69.71,69.71,69.67,69.69,3893.996755002704,44.644,44.644,44.6184,44.6312,3893.9968
2007-04-23 13:05:00,69.69,69.69,69.66,69.67,5191.995673336939,44.6312,44.6312,44.612,44.6184,5191.9957
2007-04-23 13:10:00,69.67,69.7,69.67,69.69,4759.329367225527,44.6184,44.6376,44.6184,44.6312,4759.3294
2007-04-23 13:15:00,69.67,69.73,69.66,69.73,5300.162249864791,44.6184,44.6568,44.612,44.6568,5300.1622
2007-04-23 13:20:00,69.74,69.74,69.7,69.7,9085.992428339645,44.6633,44.6633,44.6376,44.6376,9085.9924
2007-04-23 13:25:00,69.71,69.71,69.7,69.71,1730.6652244456463,44.644,44.644,44.6376,44.644,1730.6652
2007-04-23 13:30:00,69.71,69.72,69.66,69.67,9410.4921579232,44.644,44.6504,44.612,44.6184,9410.4922
2007-04-23 13:35:00,69.66,69.68,69.62,69.64,5191.995673336939,44.612,44.6248,44.5864,44.5992,5191.9957
2007-04-23 13:40:00,69.65,69.65,69.5,69.51,10816.657652785289,44.6056,44.6056,44.5095,44.516,10816.6577
2007-04-23 13:45:00,69.52,69.56,69.51,69.55,3785.830178474851,44.5224,44.548,44.516,44.5416,3785.8302
2007-04-23 13:50:00,69.58,69.62,69.48,69.48,11357.490535424551,44.5608,44.5864,44.4967,44.4967,11357.4905
2007-04-23 13:55:00,69.49,69.53,69.48,69.48,6814.494321254732,44.5031,44.5288,44.4967,44.4967,6814.4943
2007-04-23 14:00:00,69.48,69.52,69.43,69.52,17306.65224445646,44.4967,44.5224,44.4647,44.5224,17306.6522
2007-04-23 14:05:00,69.55,69.6,69.53,69.6,5624.66197944835,44.5416,44.5736,44.5288,44.5736,5624.662
2007-04-23 14:10:00,69.59,69.62,69.58,69.58,5949.161709031909,44.5672,44.5864,44.5608,44.5608,5949.1617
2007-04-23 14:15:00,69.56,69.63,69.54,69.63,7247.160627366144,44.548,44.5928,44.5352,44.5928,7247.1606
2007-04-23 14:20:00,69.62,69.63,69.55,69.56,5840.995132504056,44.5864,44.5928,44.5416,44.548,5840.9951
2007-04-23 14:25:00,69.56,69.6,69.54,69.56,5191.995673336939,44.548,44.5736,44.5352,44.548,5191.9957
2007-04-23 14:30:00,69.56,69.6,69.54,69.54,13196.322336398052,44.548,44.5736,44.5352,44.5352,13196.3223
2007-04-23 14:35:00,69.55,69.55,69.5,69.5,6598.161168199026,44.5416,44.5416,44.5095,44.5095,6598.1612
2007-04-23 14:40:00,69.5,69.5,69.47,69.49,7030.8274743104375,44.5095,44.5095,44.4903,44.5031,7030.8275
2007-04-23 14:45:00,69.49,69.58,69.49,69.56,10816.657652785289,44.5031,44.5608,44.5031,44.548,10816.6577
2007-04-23 14:50:00,69.57,69.58,69.56,69.57,5516.495402920497,44.5544,44.5608,44.548,44.5544,5516.4954
2007-04-23 14:55:00,69.57,69.59,69.57,69.59,6165.494862087615,44.5544,44.5672,44.5544,44.5672,6165.4949
2007-04-23 15:00:00,69.59,69.59,69.5,69.53,11898.323418063816,44.5672,44.5672,44.5095,44.5288,11898.3234
2007-04-23 15:05:00,69.53,69.57,69.52,69.56,8328.826392644673,44.5288,44.5544,44.5224,44.548,8328.8264
2007-04-23 15:10:00,69.56,69.57,69.55,69.56,5840.995132504056,44.548,44.5544,44.5416,44.548,5840.9951
2007-04-23 15:15:00,69.57,69.59,69.56,69.58,8112.493239588966,44.5544,44.5672,44.548,44.5608,8112.4932
2007-04-23 15:20:00,69.56,69.67,69.55,69.67,6381.828015143321,44.548,44.6184,44.5416,44.6184,6381.828
2007-04-23 15:25:00,69.68,69.82,69.66,69.8,11249.3239588967,44.6248,44.7145,44.612,44.7017,11249.324
2007-04-23 15:30:00,69.79,69.79,69.74,69.75,14061.654948620877,44.6953,44.6953,44.6633,44.6697,14061.6549
2007-04-23 15:35:00,69.75,69.75,69.62,69.63,28880.475932936723,44.6697,44.6697,44.5864,44.5928,28880.4759
2007-04-23 15:40:00,69.63,69.63,69.49,69.49,32233.63980530016,44.5928,44.5928,44.5031,44.5031,32233.6398
2007-04-23 15:45:00,69.49,69.53,69.44,69.5,28555.97620335316,44.5031,44.5288,44.4711,44.5095,28555.9762
2007-04-23 15:50:00,69.51,69.52,69.5,69.52,16116.81990265008,44.516,44.5224,44.5095,44.5224,16116.8199
2007-04-23 15:55:00,69.51,69.57,69.51,69.51,24986.47917793402,44.516,44.5544,44.516,44.516,24986.4792
2007-04-24 09:30:00,69.44,69.61,69.25,69.47,24878.312601406164,44.4711,44.58,44.3494,44.4903,24878.3126
2007-04-24 09:35:00,69.5,69.67,69.35,69.38,14926.9875608437,44.5095,44.6184,44.4135,44.4327,14926.9876
2007-04-24 09:40:00,69.35,69.37,68.97,68.97,35045.97079502434,44.4135,44.4263,44.1701,44.1701,35045.9708
2007-04-24 09:45:00,68.94,69.05,68.86,69.05,23039.480800432662,44.1509,44.2214,44.0997,44.2214,23039.4808
2007-04-24 09:50:00,69.08,69.15,69.01,69.07,14169.821525148727,44.2406,44.2854,44.1957,44.2342,14169.8215
2007-04-24 09:55:00,69.02,69.16,68.88,69.16,19253.65062195781,44.2021,44.2918,44.1125,44.2918,19253.6506
2007-04-24 10:00:00,69.19,69.19,68.82,68.83,21741.48188209843,44.311,44.311,44.0741,44.0805,21741.4819
2007-04-24 10:05:00,68.83,68.86,68.69,68.69,19145.484045429963,44.0805,44.0997,43.9908,43.9908,19145.484
2007-04-24 10:10:00,68.75,68.84,68.7,68.78,22714.981070849102,44.0292,44.0869,43.9972,44.0484,22714.9811
2007-04-24 10:15:00,68.81,68.83,68.67,68.68,14386.154678204435,44.0677,44.0805,43.978,43.9844,14386.1547
2007-04-24 10:20:00,68.67,68.71,68.51,68.55,18929.15089237425,43.978,44.0036,43.8755,43.9011,18929.1509
2007-04-24 10:25:00,68.52,68.58,68.48,68.58,10275.824770146024,43.8819,43.9204,43.8563,43.9204,10275.8248
2007-04-24 10:30:00,68.56,68.73,68.5,68.67,13737.155219037317,43.9075,44.0164,43.8691,43.978,13737.1552
2007-04-24 10:35:00,68.67,68.85,68.63,68.85,8977.82585181179,43.978,44.0933,43.9524,44.0933,8977.8259
2007-04-24 10:40:00,68.85,68.87,68.83,68.84,9734.99188750676,44.0933,44.1061,44.0805,44.0869,9734.9919
2007-04-24 10:45:00,68.83,68.87,68.79,68.85,5624.66197944835,44.0805,44.1061,44.0548,44.0933,5624.662
2007-04-24 10:50:00,68.86,68.87,68.76,68.81,8761.492698756085,44.0997,44.1061,44.0356,44.0677,8761.4927
2007-04-24 10:55:00,68.81,68.81,68.76,68.77,6273.661438615468,44.0677,44.0677,44.0356,44.042,6273.6614
2007-04-24 11:00:00,68.76,68.91,68.76,68.89,14926.9875608437,44.0356,44.1317,44.0356,44.1189,14926.9876
2007-04-24 11:05:00,68.88,68.99,68.88,68.89,9410.4921579232,44.1125,44.1829,44.1125,44.1189,9410.4922
2007-04-24 11:10:00,68.89,68.89,68.76,68.78,15792.320173066522,44.1189,44.1189,44.0356,44.0484,15792.3202
2007-04-24 11:15:00,68.78,68.78,68.71,68.71,6814.494321254732,44.0484,44.0484,44.0036,44.0036,6814.4943
2007-04-24 11:20:00,68.75,68.77,68.73,68.75,4975.662520281233,44.0292,44.042,44.0164,44.0292,4975.6625
2007-04-24 11:25:00,68.76,68.78,68.74,68.78,8436.992969172525,44.0356,44.0484,44.0228,44.0484,8436.993
2007-04-24 11:30:00,68.8,68.85,68.76,68.8,9085.992428339645,44.0613,44.0933,44.0356,44.0613,9085.9924
2007-04-24 11:35:00,68.83,68.86,68.8,68.83,8328.826392644673,44.0805,44.0997,44.0613,44.0805,8328.8264
2007-04-24 11:40:00,68.83,68.9,68.83,68.88,6381.828015143321,44.0805,44.1253,44.0805,44.1125,6381.828
2007-04-24 11:45:00,68.89,68.89,68.84,68.84,4542.9962141698215,44.1189,44.1189,44.0869,44.0869,4542.9962
2007-04-24 11:50:00,68.85,68.85,68.76,68.82,4326.663061114115,44.0933,44.0933,44.0356,44.0741,4326.6631
2007-04-24 11:55:00,68.82,68.84,68.8,68.84,3677.6636019469984,44.0741,44.0869,44.0613,44.0869,3677.6636
2007-04-24 12:00:00,68.84,68.9,68.82,68.86,4434.8296376419685,44.0869,44.1253,44.0741,44.0997,4434.8296
2007-04-24 12:05:00,68.84,68.93,68.8,68.93,8328.826392644673,44.0869,44.1445,44.0613,44.1445,8328.8264
2007-04-24 12:10:00,68.93,69.03,68.92,68.95,4434.8296376419685,44.1445,44.2085,44.1381,44.1573,4434.8296
2007-04-24 12:15:00,68.97,68.99,68.95,68.96,2487.8312601406165,44.1701,44.1829,44.1573,44.1637,2487.8313
2007-04-24 12:20:00,68.97,69.0,68.95,68.98,5191.995673336939,44.1701,44.1893,44.1573,44.1765,5191.9957
2007-04-24 12:25:00,68.99,69.11,68.99,69.02,8869.659275283937,44.1829,44.2598,44.1829,44.2021,8869.6593
2007-04-24 12:30:00,69.05,69.07,69.01,69.06,3785.830178474851,44.2214,44.2342,44.1957,44.2278,3785.8302
2007-04-24 12:35:00,69.05,69.07,69.02,69.02,2704.164413196322,44.2214,44.2342,44.2021,44.2021,2704.1644
2007-04-24 12:40:00,69.01,69.01,68.95,68.98,2595.997836668469,44.1957,44.1957,44.1573,44.1765,2595.9978
2007-04-24 12:45:00,68.95,68.95,68.89,68.93,1730.6652244456463,44.1573,44.1573,44.1189,44.1445,1730.6652
2007-04-24 12:50:00,68.9,68.97,68.9,68.97,5732.828555976204,44.1253,44.1701,44.1253,44.1701,5732.8286
2007-04-24 12:55:00,68.99,69.0,68.96,68.96,2055.164954029205,44.1829,44.1893,44.1637,44.1637,2055.165
2007-04-24 13:00:00,68.97,69.0,68.89,68.89,4651.162790697675,44.1701,44.1893,44.1189,44.1189,4651.1628
2007-04-24 13:05:00,68.88,68.88,68.78,68.86,9843.158464034614,44.1125,44.1125,44.0484,44.0997,9843.1585
2007-04-24 13:10:00,68.83,68.88,68.82,68.83,4651.162790697675,44.0805,44.1125,44.0741,44.0805,4651.1628
2007-04-24 13:15:00,68.84,68.87,68.81,68.87,5624.66197944835,44.0869,44.1061,44.0677,44.1061,5624.662
2007-04-24 13:20:00,68.87,68.87,68.8,68.84,3461.3304488912927,44.1061,44.1061,44.0613,44.0869,3461.3304
2007-04-24 13:25:00,68.83,68.89,68.76,68.76,15467.820443482964,44.0805,44.1189,44.0356,44.0356,15467.8204
2007-04-24 13:30:00,68.77,68.89,68.76,68.88,11032.990805840996,44.042,44.1189,44.0356,44.1125,11032.9908
2007-04-24 13:35:00,68.88,68.97,68.82,68.82,18280.15143320714,44.1125,44.1701,44.0741,44.0741,18280.1514
2007-04-24 13:40:00,68.82,68.89,68.79,68.79,9843.158464034614,44.0741,44.1189,44.0548,44.0548,9843.1585
2007-04-24 13:45:00,68.79,68.88,68.78,68.88,10275.824770146024,44.0548,44.1125,44.0484,44.1125,10275.8248
2007-04-24 13:50:00,68.88,68.88,68.78,68.81,10816.657652785289,44.1125,44.1125,44.0484,44.0677,10816.6577
2007-04-24 13:55:00,68.81,68.88,68.8,68.85,11032.990805840996,44.0677,44.1125,44.0613,44.0933,11032.9908
2007-04-24 14:00:00,68.86,68.89,68.81,68.88,15035.154137371552,44.0997,44.1189,44.0677,44.1125,15035.1541
2007-04-24 14:05:00,68.88,68.92,68.85,68.92,11141.157382368849,44.1125,44.1381,44.0933,44.1381,11141.1574
2007-04-24 14:10:00,68.92,69.02,68.92,69.0,14386.154678204435,44.1381,44.2021,44.1381,44.1893,14386.1547
2007-04-24 14:15:00,69.0,69.06,68.89,68.9,10383.991346673878,44.1893,44.2278,44.1189,44.1253,10383.9913
2007-04-24 14:20:00,68.91,68.94,68.84,68.87,7030.8274743104375,44.1317,44.1509,44.0869,44.1061,7030.8275
2007-04-24 14:25:00,68.88,68.94,68.86,68.94,13088.1557598702,44.1125,44.1509,44.0997,44.1509,13088.1558
2007-04-24 14:30:00,68.94,68.99,68.92,68.96,7787.993510005408,44.1509,44.1829,44.1381,44.1637,7787.9935
2007-04-24 14:35:00,68.96,69.04,68.95,69.02,7355.327203893997,44.1637,44.215,44.1573,44.2021,7355.3272
2007-04-24 14:40:00,69.0,69.0,68.83,68.88,18171.98485667929,44.1893,44.1893,44.0805,44.1125,18171.9849
2007-04-24 14:45:00,68.88,68.88,68.83,68.87,9951.325040562466,44.1125,44.1125,44.0805,44.1061,9951.325
2007-04-24 14:50:00,68.88,68.99,68.86,68.97,10275.824770146024,44.1125,44.1829,44.0997,44.1701,10275.8248
2007-04-24 14:55:00,68.97,68.97,68.91,68.91,6922.660897782585,44.1701,44.1701,44.1317,44.1317,6922.6609
2007-04-24 15:00:00,68.91,68.97,68.9,68.97,6273.661438615468,44.1317,44.1701,44.1253,44.1701,6273.6614
2007-04-24 15:05:00,68.97,68.98,68.88,68.96,10708.491076257436,44.1701,44.1765,44.1125,44.1637,10708.4911
2007-04-24 15:10:00,68.95,68.97,68.88,68.92,19253.65062195781,44.1573,44.1701,44.1125,44.1381,19253.6506
2007-04-24 15:15:00,68.91,68.92,68.77,68.78,15467.820443482964,44.1317,44.1381,44.042,44.0484,15467.8204
2007-04-24 15:20:00,68.76,68.88,68.76,68.88,23580.31368307193,44.0356,44.1125,44.0356,44.1125,23580.3137
2007-04-24 15:25:00,68.88,68.94,68.82,68.85,17631.15197404002,44.1125,44.1509,44.0741,44.0933,17631.152
2007-04-24 15:30:00,68.85,68.85,68.8,68.85,24445.64629529475,44.0933,44.0933,44.0613,44.0933,24445.6463
2007-04-24 15:35:00,68.85,68.97,68.85,68.95,26284.478096268253,44.0933,44.1701,44.0933,44.1573,26284.4781
2007-04-24 15:40:00,68.95,68.97,68.89,68.96,36343.96971335857,44.1573,44.1701,44.1189,44.1637,36343.9697
2007-04-24 15:45:00,68.97,69.0,68.94,68.96,67063.27744726879,44.1701,44.1893,44.1509,44.1637,67063.2774
2007-04-24 15:50:00,68.95,69.02,68.92,69.02,85992.42833964305,44.1573,44.2021,44.1381,44.2021,85992.4283
2007-04-24 15:55:00,69.02,69.14,68.99,69.13,58734.45105462412,44.2021,44.279,44.1829,44.2726,58734.4511
2007-04-25 09:30:00,70.25,70.74,70.25,70.71,88804.75932936723,44.9899,45.3037,44.9899,45.2845,88804.7593
2007-04-25 09:35:00,70.71,70.85,70.53,70.81,65116.27906976744,45.2845,45.3741,45.1692,45.3485,65116.2791
2007-04-25 09:40:00,70.82,71.42,70.82,71.2,105354.24553812871,45.3549,45.7392,45.3549,45.5983,105354.2455
2007-04-25 09:45:00,71.2,71.49,71.0,71.47,89021.09248242293,45.5983,45.784,45.4702,45.7712,89021.0925
2007-04-25 09:50:00,71.47,71.88,71.38,71.86,94970.25419145483,45.7712,46.0338,45.7135,46.021,94970.2542
2007-04-25 09:55:00,71.83,71.86,71.13,71.26,80259.59978366684,46.0017,46.021,45.5534,45.6367,80259.5998
2007-04-25 10:00:00,71.25,71.78,71.16,71.75,45213.62898864251,45.6303,45.9697,45.5727,45.9505,45213.629
2007-04-25 10:05:00,71.74,71.75,71.67,71.75,22823.14764737696,45.9441,45.9505,45.8993,45.9505,22823.1476
2007-04-25 10:10:00,71.75,71.75,71.46,71.64,23472.14710654408,45.9505,45.9505,45.7648,45.8801,23472.1471
2007-04-25 10:15:00,71.62,71.8,71.56,71.79,22174.14818820984,45.8673,45.9825,45.8288,45.9761,22174.1482
2007-04-25 10:20:00,71.77,72.06,71.76,71.91,30827.474310438072,45.9633,46.149,45.9569,46.053,30827.4743
2007-04-25 10:25:00,71.95,71.95,71.84,71.9,9085.992428339645,46.0786,46.0786,46.0081,46.0466,9085.9924
2007-04-25 10:30:00,71.9,71.91,71.82,71.87,11032.990805840996,46.0466,46.053,45.9953,46.0274,11032.9908
2007-04-25 10:35:00,71.85,71.85,71.69,71.69,25094.64575446187,46.0145,46.0145,45.9121,45.9121,25094.6458
2007-04-25 10:40:00,71.69,71.69,71.46,71.47,23580.31368307193,45.9121,45.9121,45.7648,45.7712,23580.3137
2007-04-25 10:45:00,71.47,71.51,71.45,71.48,15467.820443482964,45.7712,45.7968,45.7584,45.7776,15467.8204
2007-04-25 10:50:00,71.49,71.53,71.2,71.2,18063.81828015144,45.784,45.8096,45.5983,45.5983,18063.8183
2007-04-25 10:55:00,71.2,71.2,71.02,71.17,28015.14332071389,45.5983,45.5983,45.483,45.5791,28015.1433
2007-04-25 11:00:00,71.17,71.46,71.15,71.45,15684.153596538668,45.5791,45.7648,45.5663,45.7584,15684.1536
2007-04-25 11:05:00,71.47,71.64,71.41,71.58,23255.81395348837,45.7712,45.8801,45.7328,45.8416,23255.814
2007-04-25 11:10:00,71.57,71.63,71.5,71.52,10059.491617090318,45.8352,45.8737,45.7904,45.8032,10059.4916
2007-04-25 11:15:00,71.52,71.52,71.36,71.42,6598.161168199026,45.8032,45.8032,45.7007,45.7392,6598.1612
2007-04-25 11:20:00,71.42,71.43,71.38,71.4,3785.830178474851,45.7392,45.7456,45.7135,45.7264,3785.8302
2007-04-25 11:25:00,71.42,71.57,71.42,71.53,12547.322877230936,45.7392,45.8352,45.7392,45.8096,12547.3229
2007-04-25 11:30:00,71.54,71.64,71.54,71.61,13845.32179556517,45.816,45.8801,45.816,45.8608,13845.3218
2007-04-25 11:35:00,71.6,71.87,71.59,71.79,51595.45700378583,45.8544,46.0274,45.848,45.9761,51595.457
2007-04-25 11:40:00,71.78,71.83,71.78,71.82,12006.489994591671,45.9697,46.0017,45.9697,45.9953,12006.49
2007-04-25 11:45:00,71.82,71.83,71.8,71.82,13520.82206598161,45.9953,46.0017,45.9825,45.9953,13520.8221
2007-04-25 11:50:00,71.82,71.96,71.82,71.96,25202.812330989724,45.9953,46.085,45.9953,46.085,25202.8123
2007-04-25 11:55:00,71.97,72.2,71.96,72.15,53217.955651703625,46.0914,46.2387,46.085,46.2067,53217.9557
2007-04-25 12:00:00,72.15,72.17,71.85,71.89,18063.81828015144,46.2067,46.2195,46.0145,46.0402,18063.8183
2007-04-25 12:05:00,71.85,71.89,71.5,71.51,14277.98810167658,46.0145,46.0402,45.7904,45.7968,14277.9881
2007-04-25 12:10:00,71.54,71.7,71.42,71.69,28664.14277988101,45.816,45.9185,45.7392,45.9121,28664.1428
2007-04-25 12:15:00,71.69,71.7,71.61,71.61,7138.994050838291,45.9121,45.9185,45.8608,45.8608,7138.9941
2007-04-25 12:20:00,71.62,71.62,71.58,71.58,2379.6646836127634,45.8673,45.8673,45.8416,45.8416,2379.6647
2007-04-25 12:25:00,71.55,71.56,71.45,71.46,21525.148729042725,45.8224,45.8288,45.7584,45.7648,21525.1487
2007-04-25 12:30:00,71.46,71.5,71.43,71.45,9518.658734451054,45.7648,45.7904,45.7456,45.7584,9518.6587
2007-04-25 12:35:00,71.45,71.46,71.42,71.43,8653.32612222823,45.7584,45.7648,45.7392,45.7456,8653.3261
2007-04-25 12:40:00,71.42,71.45,71.25,71.31,33423.47214710654,45.7392,45.7584,45.6303,45.6687,33423.4721
2007-04-25 12:45:00,71.29,71.36,71.18,71.36,17306.65224445646,45.6559,45.7007,45.5855,45.7007,17306.6522
2007-04-25 12:50:00,71.35,71.36,71.32,71.32,11141.157382368849,45.6943,45.7007,45.6751,45.6751,11141.1574
2007-04-25 12:55:00,71.33,71.4,71.33,71.37,9194.159004867495,45.6815,45.7264,45.6815,45.7071,9194.159
2007-04-25 13:00:00,71.39,71.49,71.38,71.42,7571.660356949702,45.72,45.784,45.7135,45.7392,7571.6604
2007-04-25 13:05:00,71.42,71.46,71.37,71.46,7787.993510005408,45.7392,45.7648,45.7071,45.7648,7787.9935
2007-04-25 13:10:00,71.45,71.45,71.41,71.41,5300.162249864791,45.7584,45.7584,45.7328,45.7328,5300.1622
2007-04-25 13:15:00,71.42,71.49,71.41,71.49,8653.32612222823,45.7392,45.784,45.7328,45.784,8653.3261
2007-04-25 13:20:00,71.49,71.51,71.4,71.42,8328.826392644673,45.784,45.7968,45.7264,45.7392,8328.8264
2007-04-25 13:25:00,71.43,71.45,71.42,71.43,12006.489994591671,45.7456,45.7584,45.7392,45.7456,12006.49
2007-04-25 13:30:00,71.44,71.49,71.43,71.47,10492.15792320173,45.752,45.784,45.7456,45.7712,10492.1579
2007-04-25 13:35:00,71.44,71.45,71.42,71.43,6598.161168199026,45.752,45.7584,45.7392,45.7456,6598.1612
2007-04-25 13:40:00,71.42,71.43,71.31,71.34,10600.324499729582,45.7392,45.7456,45.6687,45.6879,10600.3245
2007-04-25 13:45:00,71.35,71.46,71.34,71.45,16441.31963223364,45.6943,45.7648,45.6879,45.7584,16441.3196
2007-04-25 13:50:00,71.45,71.46,71.4,71.4,9302.32558139535,45.7584,45.7648,45.7264,45.7264,9302.3256
2007-04-25 13:55:00,71.38,71.44,71.37,71.41,8977.82585181179,45.7135,45.752,45.7071,45.7328,8977.8259
2007-04-25 14:00:00,71.38,71.48,71.22,71.45,28015.14332071389,45.7135,45.7776,45.6111,45.7584,28015.1433
2007-04-25 14:05:00,71.45,71.56,71.45,71.54,18063.81828015144,45.7584,45.8288,45.7584,45.816,18063.8183
2007-04-25 14:10:00,71.53,71.55,71.51,71.54,8545.159545700379,45.8096,45.8224,45.7968,45.816,8545.1595
2007-04-25 14:15:00,71.54,71.54,71.38,71.4,8869.659275283937,45.816,45.816,45.7135,45.7264,8869.6593
2007-04-25 14:20:00,71.39,71.49,71.39,71.44,29204.97566252028,45.72,45.784,45.72,45.752,29204.9757
2007-04-25 14:25:00,71.44,71.5,71.42,71.49,15251.487290427258,45.752,45.7904,45.7392,45.784,15251.4873
2007-04-25 14:30:00,71.49,71.55,71.49,71.53,28231.47647376961,45.784,45.8224,45.784,45.8096,28231.4765
2007-04-25 14:35:00,71.53,71.56,71.52,71.54,19253.65062195781,45.8096,45.8288,45.8032,45.816,19253.6506
2007-04-25 14:40:00,71.54,71.62,71.53,71.62,12655.489453758788,45.816,45.8673,45.8096,45.8673,12655.4895
2007-04-25 14:45:00,71.62,71.83,71.62,71.77,28664.14277988101,45.8673,46.0017,45.8673,45.9633,28664.1428
2007-04-25 14:50:00,71.78,71.78,71.71,71.77,24553.812871822607,45.9697,45.9697,45.9249,45.9633,24553.8129
2007-04-25 14:55:00,71.77,71.86,71.76,71.84,24445.64629529475,45.9633,46.021,45.9569,46.0081,24445.6463
2007-04-25 15:00:00,71.88,71.93,71.86,71.92,24770.14602487831,46.0338,46.0658,46.021,46.0594,24770.146
2007-04-25 15:05:00,71.93,71.94,71.84,71.93,31368.307193077337,46.0658,46.0722,46.0081,46.0658,31368.3072
2007-04-25 15:10:00,71.91,71.94,71.88,71.89,17739.318550567874,46.053,46.0722,46.0338,46.0402,17739.3186
2007-04-25 15:15:00,71.87,71.9,71.83,71.88,42942.1308815576,46.0274,46.0466,46.0017,46.0338,42942.1309
2007-04-25 15:20:00,71.85,71.92,71.84,71.89,28555.97620335316,46.0145,46.0594,46.0081,46.0402,28555.9762
2007-04-25 15:25:00,71.91,72.0,71.9,72.0,27041.64413196322,46.053,46.1106,46.0466,46.1106,27041.6441
2007-04-25 15:30:00,71.98,72.06,71.98,72.06,65116.27906976744,46.0978,46.149,46.0978,46.149,65116.2791
2007-04-25 15:35:00,72.06,72.16,72.05,72.16,45213.62898864251,46.149,46.2131,46.1426,46.2131,45213.629
2007-04-25 15:40:00,72.15,72.21,72.11,72.11,46187.128177393184,46.2067,46.2451,46.1811,46.1811,46187.1282
2007-04-25 15:45:00,72.09,72.2,72.09,72.2,40778.79935100054,46.1683,46.2387,46.1683,46.2387,40778.7994
2007-04-25 15:50:00,72.18,72.18,72.14,72.16,48999.45916711736,46.2259,46.2259,46.2003,46.2131,48999.4592
2007-04-25 15:55:00,72.17,72.3,72.15,72.24,45429.96214169821,46.2195,46.3027,46.2067,46.2643,45429.9621
2007-04-26 09:30:00,73.04,73.04,71.65,72.16,80800.43266630611,46.7767,46.7767,45.8865,46.2131,80800.4327
2007-04-26 09:35:00,72.25,72.25,71.96,72.09,29204.97566252028,46.2707,46.2707,46.085,46.1683,29204.9757
2007-04-26 09:40:00,72.08,72.09,71.94,72.0,26608.977825851813,46.1618,46.1683,46.0722,46.1106,26608.9778
2007-04-26 09:45:00,72.01,72.01,71.66,71.66,18820.984315846403,46.117,46.117,45.8929,45.8929,18820.9843
2007-04-26 09:50:00,71.65,71.67,71.37,71.45,24553.812871822607,45.8865,45.8993,45.7071,45.7584,24553.8129
2007-04-26 09:55:00,71.46,71.46,71.35,71.36,18388.31800973499,45.7648,45.7648,45.6943,45.7007,18388.318
2007-04-26 10:00:00,71.37,71.37,71.23,71.33,33531.638723634394,45.7071,45.7071,45.6175,45.6815,33531.6387
2007-04-26 10:05:00,71.36,71.61,71.35,71.61,19794.48350459708,45.7007,45.8608,45.6943,45.8608,19794.4835
2007-04-26 10:10:00,71.61,71.62,71.55,71.57,22390.48134126555,45.8608,45.8673,45.8224,45.8352,22390.4813
2007-04-26 10:15:00,71.57,71.57,71.44,71.47,17847.485127095726,45.8352,45.8352,45.752,45.7712,17847.4851
2007-04-26 10:20:00,71.49,71.63,71.39,71.63,26500.81124932396,45.784,45.8737,45.72,45.8737,26500.8112
2007-04-26 10:25:00,71.61,71.62,71.48,71.48,16657.652785289345,45.8608,45.8673,45.7776,45.7776,16657.6528
2007-04-26 10:30:00,71.48,71.65,71.46,71.63,32341.806381828013,45.7776,45.8865,45.7648,45.8737,32341.8064
2007-04-26 10:35:00,71.63,71.82,71.61,71.75,44023.79664683613,45.8737,45.9953,45.8608,45.9505,44023.7966
2007-04-26 10:40:00,71.74,71.78,71.69,71.78,9194.159004867495,45.9441,45.9697,45.9121,45.9697,9194.159
2007-04-26 10:45:00,71.78,71.9,71.78,71.86,18712.81773931855,45.9697,46.0466,45.9697,46.021,18712.8177
2007-04-26 10:50:00,71.86,71.87,71.76,71.84,8869.659275283937,46.021,46.0274,45.9569,46.0081,8869.6593
2007-04-26 10:55:00,71.85,71.93,71.84,71.92,8220.65981611682,46.0145,46.0658,46.0081,46.0594,8220.6598
2007-04-26 11:00:00,71.91,71.91,71.76,71.77,7571.660356949702,46.053,46.053,45.9569,45.9633,7571.6604
2007-04-26 11:05:00,71.77,71.78,71.61,71.63,12871.822606814494,45.9633,45.9697,45.8608,45.8737,12871.8226
2007-04-26 11:10:00,71.62,71.81,71.56,71.81,14061.654948620877,45.8673,45.9889,45.8288,45.9889,14061.6549
2007-04-26 11:15:00,71.79,71.79,71.57,71.57,10924.824229313142,45.9761,45.9761,45.8352,45.8352,10924.8242
2007-04-26 11:20:00,71.57,71.58,71.47,71.48,7030.8274743104375,45.8352,45.8416,45.7712,45.7776,7030.8275
2007-04-26 11:25:00,71.48,71.59,71.48,71.56,9302.32558139535,45.7776,45.848,45.7776,45.8288,9302.3256
2007-04-26 11:30:00,71.54,71.54,71.43,71.45,11249.3239588967,45.816,45.816,45.7456,45.7584,11249.324
2007-04-26 11:35:00,71.45,71.56,71.42,71.56,10167.658193618172,45.7584,45.8288,45.7392,45.8288,10167.6582
2007-04-26 11:40:00,71.56,71.58,71.52,71.54,13196.322336398052,45.8288,45.8416,45.8032,45.816,13196.3223
2007-04-26 11:45:00,71.55,71.6,71.53,71.53,4759.329367225527,45.8224,45.8544,45.8096,45.8096,4759.3294
2007-04-26 11:50:00,71.54,71.54,71.47,71.48,10708.491076257436,45.816,45.816,45.7712,45.7776,10708.4911
2007-04-26 11:55:00,71.48,71.49,71.33,71.46,20118.98323418064,45.7776,45.784,45.6815,45.7648,20118.9832
2007-04-26 12:00:00,71.46,71.53,71.42,71.49,14710.654407787992,45.7648,45.8096,45.7392,45.784,14710.6544
2007-04-26 12:05:00,71.49,71.51,71.49,71.5,12439.156300703082,45.784,45.7968,45.784,45.7904,12439.1563
2007-04-26 12:10:00,71.5,71.65,71.5,71.57,16116.81990265008,45.7904,45.8865,45.7904,45.8352,16116.8199
2007-04-26 12:15:00,71.57,71.57,71.51,71.51,8220.65981611682,45.8352,45.8352,45.7968,45.7968,8220.6598
2007-04-26 12:20:00,71.52,71.61,71.52,71.61,9302.32558139535,45.8032,45.8608,45.8032,45.8608,9302.3256
2007-04-26 12:25:00,71.61,71.69,71.58,71.69,36235.80313683072,45.8608,45.9121,45.8416,45.9121,36235.8031
2007-04-26 12:30:00,71.69,71.76,71.69,71.72,16441.31963223364,45.9121,45.9569,45.9121,45.9313,16441.3196
2007-04-26 12:35:00,71.7,71.82,71.7,71.8,12763.656030286642,45.9185,45.9953,45.9185,45.9825,12763.656
2007-04-26 12:40:00,71.81,71.86,71.8,71.85,17847.485127095726,45.9889,46.021,45.9825,46.0145,17847.4851
2007-04-26 12:45:00,71.86,71.88,71.85,71.85,15251.487290427258,46.021,46.0338,46.0145,46.0145,15251.4873
2007-04-26 12:50:00,71.86,71.86,71.77,71.78,11357.490535424551,46.021,46.021,45.9633,45.9697,11357.4905
2007-04-26 12:55:00,71.78,71.85,71.78,71.85,7787.993510005408,45.9697,46.0145,45.9697,46.0145,7787.9935
2007-04-26 13:00:00,71.85,71.88,71.84,71.88,6057.328285559762,46.0145,46.0338,46.0081,46.0338,6057.3283
2007-04-26 13:05:00,71.89,71.89,71.87,71.89,5840.995132504056,46.0402,46.0402,46.0274,46.0402,5840.9951
2007-04-26 13:10:00,71.89,71.94,71.88,71.91,20876.14926987561,46.0402,46.0722,46.0338,46.053,20876.1493
2007-04-26 13:15:00,71.9,71.95,71.88,71.94,31692.806922660897,46.0466,46.0786,46.0338,46.0722,31692.8069
2007-04-26 13:20:00,71.94,71.97,71.86,71.9,20659.8161168199,46.0722,46.0914,46.021,46.0466,20659.8161
2007-04-26 13:25:00,71.9,71.95,71.89,71.94,14926.9875608437,46.0466,46.0786,46.0402,46.0722,14926.9876
2007-04-26 13:30:00,71.94,72.1,71.94,72.09,40346.13304488913,46.0722,46.1747,46.0722,46.1683,40346.133
2007-04-26 13:35:00,72.08,72.08,72.04,72.06,8004.326663061114,46.1618,46.1618,46.1362,46.149,8004.3267
2007-04-26 13:40:00,72.06,72.11,72.04,72.1,25202.812330989724,46.149,46.1811,46.1362,46.1747,25202.8123
2007-04-26 13:45:00,72.11,72.24,72.11,72.16,41644.13196322336,46.1811,46.2643,46.1811,46.2131,41644.132
2007-04-26 13:50:00,72.16,72.18,72.12,72.13,12439.156300703082,46.2131,46.2259,46.1875,46.1939,12439.1563
2007-04-26 13:55:00,72.12,72.15,72.1,72.12,14494.321254732287,46.1875,46.2067,46.1747,46.1875,14494.3213
2007-04-26 14:00:00,72.11,72.18,72.1,72.17,9194.159004867495,46.1811,46.2259,46.1747,46.2195,9194.159
2007-04-26 14:05:00,72.17,72.25,72.17,72.19,9951.325040562466,46.2195,46.2707,46.2195,46.2323,9951.325
2007-04-26 14:10:00,72.2,72.29,72.12,72.29,11681.990265008111,46.2387,46.2963,46.1875,46.2963,11681.9903
2007-04-26 14:15:00,72.3,72.32,72.24,72.28,19037.317468902107,46.3027,46.3155,46.2643,46.2899,19037.3175
2007-04-26 14:20:00,72.25,72.31,72.25,72.26,11141.157382368849,46.2707,46.3091,46.2707,46.2771,11141.1574
2007-04-26 14:25:00,72.26,72.31,72.24,72.24,8653.32612222823,46.2771,46.3091,46.2643,46.2643,8653.3261
2007-04-26 14:30:00,72.24,72.35,72.22,72.35,23147.64737696052,46.2643,46.3348,46.2515,46.3348,23147.6474
2007-04-26 14:35:00,72.38,72.55,72.38,72.55,43050.29745808545,46.354,46.4628,46.354,46.4628,43050.2975
2007-04-26 14:40:00,72.55,72.57,72.51,72.56,9302.32558139535,46.4628,46.4757,46.4372,46.4693,9302.3256
2007-04-26 14:45:00,72.54,72.6,72.48,72.56,24121.146565711195,46.4564,46.4949,46.418,46.4693,24121.1466
2007-04-26 14:50:00,72.56,72.56,72.4,72.41,20227.14981070849,46.4693,46.4693,46.3668,46.3732,20227.1498
2007-04-26 14:55:00,72.43,72.43,72.36,72.39,20551.64954029205,46.386,46.386,46.3412,46.3604,20551.6495
2007-04-26 15:00:00,72.39,72.39,72.34,72.35,8545.159545700379,46.3604,46.3604,46.3284,46.3348,8545.1595
2007-04-26 15:05:00,72.34,72.39,72.34,72.39,12114.656571119524,46.3284,46.3604,46.3284,46.3604,12114.6566
2007-04-26 15:10:00,72.39,72.46,72.39,72.43,20335.316387236344,46.3604,46.4052,46.3604,46.386,20335.3164
2007-04-26 15:15:00,72.43,72.44,72.32,72.34,25094.64575446187,46.386,46.3924,46.3155,46.3284,25094.6458
2007-04-26 15:20:00,72.34,72.37,72.31,72.31,21092.48242293132,46.3284,46.3476,46.3091,46.3091,21092.4824
2007-04-26 15:25:00,72.31,72.35,72.3,72.34,15359.65386695511,46.3091,46.3348,46.3027,46.3284,15359.6539
2007-04-26 15:30:00,72.33,72.34,72.3,72.31,19794.48350459708,46.322,46.3284,46.3027,46.3091,19794.4835
2007-04-26 15:35:00,72.31,72.31,72.18,72.19,21741.48188209843,46.3091,46.3091,46.2259,46.2323,21741.4819
2007-04-26 15:40:00,72.2,72.27,72.2,72.25,14169.821525148727,46.2387,46.2835,46.2387,46.2707,14169.8215
2007-04-26 15:45:00,72.25,72.26,72.18,72.19,29421.308815575987,46.2707,46.2771,46.2259,46.2323,29421.3088
2007-04-26 15:50:00,72.19,72.19,72.09,72.1,24986.47917793402,46.2323,46.2323,46.1683,46.1747,24986.4792
2007-04-26 15:55:00,72.1,72.11,72.06,72.07,24337.4797187669,46.1747,46.1811,46.149,46.1554,24337.4797
2007-04-27 09:30:00,72.06,72.06,71.67,71.69,15251.487290427258,46.149,46.149,45.8993,45.9121,15251.4873
2007-04-27 09:35:00,71.69,71.69,71.36,71.45,28555.97620335316,45.9121,45.9121,45.7007,45.7584,28555.9762
2007-04-27 09:40:00,71.46,71.48,71.33,71.35,36127.63656030287,45.7648,45.7776,45.6815,45.6943,36127.6366
2007-04-27 09:45:00,71.33,71.35,70.91,70.92,55597.62033531639,45.6815,45.6943,45.4125,45.419,55597.6203
2007-04-27 09:50:00,70.92,71.26,70.91,71.26,37533.80205516495,45.419,45.6367,45.4125,45.6367,37533.8021
2007-04-27 09:55:00,71.27,71.33,71.21,71.29,6165.494862087615,45.6431,45.6815,45.6047,45.6559,6165.4949
2007-04-27 10:00:00,71.33,71.42,71.31,71.38,10924.824229313142,45.6815,45.7392,45.6687,45.7135,10924.8242
2007-04-27 10:05:00,71.38,71.49,71.36,71.38,13304.488912925906,45.7135,45.784,45.7007,45.7135,13304.4889
2007-04-27 10:10:00,71.38,71.44,71.29,71.42,18604.6511627907,45.7135,45.752,45.6559,45.7392,18604.6512
2007-04-27 10:15:00,71.44,71.44,71.35,71.37,12763.656030286642,45.752,45.752,45.6943,45.7071,12763.656
2007-04-27 10:20:00,71.38,71.45,71.33,71.36,24229.313142239047,45.7135,45.7584,45.6815,45.7007,24229.3131
2007-04-27 10:25:00,71.36,71.36,71.19,71.22,25635.478637101136,45.7007,45.7007,45.5919,45.6111,25635.4786
2007-04-27 10:30:00,71.25,71.34,71.19,71.21,17631.15197404002,45.6303,45.6879,45.5919,45.6047,17631.152
2007-04-27 10:35:00,71.21,71.35,71.14,71.35,14926.9875608437,45.6047,45.6943,45.5598,45.6943,14926.9876
2007-04-27 10:40:00,71.33,71.39,71.21,71.22,25959.97836668469,45.6815,45.72,45.6047,45.6111,25959.9784
2007-04-27 10:45:00,71.21,71.25,71.1,71.24,22823.14764737696,45.6047,45.6303,45.5342,45.6239,22823.1476
2007-04-27 10:50:00,71.22,71.3,71.21,71.25,6165.494862087615,45.6111,45.6623,45.6047,45.6303,6165.4949
2007-04-27 10:55:00,71.29,71.33,71.28,71.29,3569.4970254191453,45.6559,45.6815,45.6495,45.6559,3569.497
2007-04-27 11:00:00,71.29,71.34,71.28,71.33,6165.494862087615,45.6559,45.6879,45.6495,45.6815,6165.4949
2007-04-27 11:05:00,71.33,71.37,71.33,71.35,6489.994591671173,45.6815,45.7071,45.6815,45.6943,6489.9946
2007-04-27 11:10:00,71.35,71.47,71.35,71.37,22606.814494321254,45.6943,45.7712,45.6943,45.7071,22606.8145
2007-04-27 11:15:00,71.37,71.44,71.36,71.41,10275.824770146024,45.7071,45.752,45.7007,45.7328,10275.8248
2007-04-27 11:20:00,71.41,71.45,71.41,71.41,4002.163331530557,45.7328,45.7584,45.7328,45.7328,4002.1633
2007-04-27 11:25:00,71.45,71.47,71.42,71.42,3569.4970254191453,45.7584,45.7712,45.7392,45.7392,3569.497
2007-04-27 11:30:00,71.41,71.44,71.38,71.39,4110.32990805841,45.7328,45.752,45.7135,45.72,4110.3299
2007-04-27 11:35:00,71.38,71.44,71.38,71.42,5949.161709031909,45.7135,45.752,45.7135,45.7392,5949.1617
2007-04-27 11:40:00,71.43,71.45,71.42,71.44,3136.830719307734,45.7456,45.7584,45.7392,45.752,3136.8307
2007-04-27 11:45:00,71.44,71.52,71.44,71.52,7571.660356949702,45.752,45.8032,45.752,45.8032,7571.6604
2007-04-27 11:50:00,71.52,71.56,71.49,71.53,10275.824770146024,45.8032,45.8288,45.784,45.8096,10275.8248
2007-04-27 11:55:00,71.53,71.59,71.53,71.57,8977.82585181179,45.8096,45.848,45.8096,45.8352,8977.8259
2007-04-27 12:00:00,71.59,71.64,71.57,71.6,7787.993510005408,45.848,45.8801,45.8352,45.8544,7787.9935
2007-04-27 12:05:00,71.61,71.61,71.57,71.59,9085.992428339645,45.8608,45.8608,45.8352,45.848,9085.9924
2007-04-27 12:10:00,71.6,71.65,71.6,71.65,3893.996755002704,45.8544,45.8865,45.8544,45.8865,3893.9968
2007-04-27 12:15:00,71.66,71.66,71.59,71.6,5516.495402920497,45.8929,45.8929,45.848,45.8544,5516.4954
2007-04-27 12:20:00,71.6,71.64,71.59,71.64,4434.8296376419685,45.8544,45.8801,45.848,45.8801,4434.8296
2007-04-27 12:25:00,71.63,71.71,71.63,71.71,20335.316387236344,45.8737,45.9249,45.8737,45.9249,20335.3164
2007-04-27 12:30:00,71.71,71.74,71.71,71.73,6273.661438615468,45.9249,45.9441,45.9249,45.9377,6273.6614
2007-04-27 12:35:00,71.74,71.75,71.7,71.75,8653.32612222823,45.9441,45.9505,45.9185,45.9505,8653.3261
2007-04-27 12:40:00,71.74,71.9,71.74,71.85,13088.1557598702,45.9441,46.0466,45.9441,46.0145,13088.1558
2007-04-27 12:45:00,71.85,71.87,71.82,71.86,10275.824770146024,46.0145,46.0274,45.9953,46.021,10275.8248
2007-04-27 12:50:00,71.86,71.87,71.83,71.85,6057.328285559762,46.021,46.0274,46.0017,46.0145,6057.3283
2007-04-27 12:55:00,71.85,71.86,71.84,71.85,2271.4981070849108,46.0145,46.021,46.0081,46.0145,2271.4981
2007-04-27 13:00:00,71.86,71.93,71.86,71.91,11465.657111952409,46.021,46.0658,46.021,46.053,11465.6571
2007-04-27 13:05:00,71.91,71.92,71.91,71.91,7679.826933477555,46.053,46.0594,46.053,46.053,7679.8269
2007-04-27 13:10:00,71.9,71.9,71.84,71.86,8761.492698756085,46.0466,46.0466,46.0081,46.021,8761.4927
2007-04-27 13:15:00,71.87,71.88,71.86,71.87,4542.9962141698215,46.0274,46.0338,46.021,46.0274,4542.9962
2007-04-27 13:20:00,71.87,71.9,71.86,71.87,7571.660356949702,46.0274,46.0466,46.021,46.0274,7571.6604
2007-04-27 13:25:00,71.88,71.93,71.87,71.93,4434.8296376419685,46.0338,46.0658,46.0274,46.0658,4434.8296
2007-04-27 13:30:00,71.93,72.01,71.93,72.01,12114.656571119524,46.0658,46.117,46.0658,46.117,12114.6566
2007-04-27 13:35:00,72.01,72.06,72.0,72.01,16224.986479177933,46.117,46.149,46.1106,46.117,16224.9865
2007-04-27 13:40:00,72.01,72.06,71.98,72.06,15251.487290427258,46.117,46.149,46.0978,46.149,15251.4873
2007-04-27 13:45:00,72.05,72.05,71.96,71.96,5840.995132504056,46.1426,46.1426,46.085,46.085,5840.9951
2007-04-27 13:50:00,71.96,72.0,71.91,72.0,13520.82206598161,46.085,46.1106,46.053,46.1106,13520.8221
2007-04-27 13:55:00,72.0,72.0,71.94,71.98,8328.826392644673,46.1106,46.1106,46.0722,46.0978,8328.8264
2007-04-27 14:00:00,71.99,72.04,71.98,71.99,18171.98485667929,46.1042,46.1362,46.0978,46.1042,18171.9849
2007-04-27 14:05:00,71.99,72.01,71.99,71.99,7463.49378042185,46.1042,46.117,46.1042,46.1042,7463.4938
2007-04-27 14:10:00,72.0,72.05,71.98,72.05,7247.160627366144,46.1106,46.1426,46.0978,46.1426,7247.1606
2007-04-27 14:15:00,72.05,72.11,72.04,72.07,12222.823147647376,46.1426,46.1811,46.1362,46.1554,12222.8231
2007-04-27 14:20:00,72.08,72.16,72.07,72.12,19361.817198485667,46.1618,46.2131,46.1554,46.1875,19361.8172
2007-04-27 14:25:00,72.12,72.13,72.04,72.06,18063.81828015144,46.1875,46.1939,46.1362,46.149,18063.8183
2007-04-27 14:30:00,72.04,72.07,72.02,72.06,5408.328826392644,46.1362,46.1554,46.1234,46.149,5408.3288
2007-04-27 14:35:00,72.06,72.07,72.05,72.07,8977.82585181179,46.149,46.1554,46.1426,46.1554,8977.8259
2007-04-27 14:40:00,72.08,72.18,72.08,72.11,16116.81990265008,46.1618,46.2259,46.1618,46.1811,16116.8199
2007-04-27 14:45:00,72.11,72.13,72.08,72.13,11141.157382368849,46.1811,46.1939,46.1618,46.1939,11141.1574
2007-04-27 14:50:00,72.13,72.14,72.06,72.07,11141.157382368849,46.1939,46.2003,46.149,46.1554,11141.1574
2007-04-27 14:55:00,72.07,72.14,72.07,72.14,13953.488372093025,46.1554,46.2003,46.1554,46.2003,13953.4884
2007-04-27 15:00:00,72.13,72.14,72.11,72.12,7896.160086533261,46.1939,46.2003,46.1811,46.1875,7896.1601
2007-04-27 15:05:00,72.11,72.11,72.04,72.06,34829.63764196863,46.1811,46.1811,46.1362,46.149,34829.6376
2007-04-27 15:10:00,72.06,72.11,72.06,72.08,13304.488912925906,46.149,46.1811,46.149,46.1618,13304.4889
2007-04-27 15:15:00,72.09,72.18,72.08,72.12,10167.658193618172,46.1683,46.2259,46.1618,46.1875,10167.6582
2007-04-27 15:20:00,72.13,72.16,72.09,72.16,13737.155219037317,46.1939,46.2131,46.1683,46.2131,13737.1552
2007-04-27 15:25:00,72.16,72.17,72.12,72.15,38507.30124391563,46.2131,46.2195,46.1875,46.2067,38507.3012
2007-04-27 15:30:00,72.16,72.22,72.16,72.21,22065.98161168199,46.2131,46.2515,46.2131,46.2451,22065.9816
2007-04-27 15:35:00,72.22,72.22,72.14,72.14,16873.98593834505,46.2515,46.2515,46.2003,46.2003,16873.9859
2007-04-27 15:40:00,72.13,72.13,72.05,72.05,25419.145484045428,46.1939,46.1939,46.1426,46.1426,25419.1455
2007-04-27 15:45:00,72.06,72.17,72.04,72.17,13953.488372093025,46.149,46.2195,46.1362,46.2195,13953.4884
2007-04-27 15:50:00,72.17,72.18,72.11,72.18,34829.63764196863,46.2195,46.2259,46.1811,46.2259,34829.6376
2007-04-27 15:55:00,72.18,72.25,72.15,72.19,50081.12493239589,46.2259,46.2707,46.2067,46.2323,50081.1249
2007-04-30 09:30:00,71.97,71.97,71.74,71.74,17306.65224445646,46.0914,46.0914,45.9441,45.9441,17306.6522
2007-04-30 09:35:00,71.74,71.82,71.67,71.75,9194.159004867495,45.9441,45.9953,45.8993,45.9505,9194.159
2007-04-30 09:40:00,71.72,71.8,71.65,71.78,15035.154137371552,45.9313,45.9825,45.8865,45.9697,15035.1541
2007-04-30 09:45:00,71.77,71.85,71.72,71.83,9626.825310978908,45.9633,46.0145,45.9313,46.0017,9626.8253
2007-04-30 09:50:00,71.87,72.02,71.85,71.88,5516.495402920497,46.0274,46.1234,46.0145,46.0338,5516.4954
2007-04-30 09:55:00,71.85,71.86,71.78,71.82,27906.97674418605,46.0145,46.021,45.9697,45.9953,27906.9767
2007-04-30 10:00:00,71.84,71.93,71.77,71.8,9843.158464034614,46.0081,46.0658,45.9633,45.9825,9843.1585
2007-04-30 10:05:00,71.77,71.78,71.65,71.75,17739.318550567874,45.9633,45.9697,45.8865,45.9505,17739.3186
2007-04-30 10:10:00,71.71,71.73,71.69,71.69,5949.161709031909,45.9249,45.9377,45.9121,45.9121,5949.1617
2007-04-30 10:15:00,71.69,71.83,71.69,71.81,23796.646836127635,45.9121,46.0017,45.9121,45.9889,23796.6468
2007-04-30 10:20:00,71.82,71.82,71.71,71.72,5300.162249864791,45.9953,45.9953,45.9249,45.9313,5300.1622
2007-04-30 10:25:00,71.72,71.73,71.67,71.68,5083.829096809086,45.9313,45.9377,45.8993,45.9057,5083.8291
2007-04-30 10:30:00,71.7,71.77,71.68,71.7,4975.662520281233,45.9185,45.9633,45.9057,45.9185,4975.6625
2007-04-30 10:35:00,71.7,71.77,71.69,71.74,6706.327744726879,45.9185,45.9633,45.9121,45.9441,6706.3277
2007-04-30 10:40:00,71.72,71.74,71.69,71.7,10924.824229313142,45.9313,45.9441,45.9121,45.9185,10924.8242
2007-04-30 10:45:00,71.69,71.69,71.56,71.56,11573.82368848026,45.9121,45.9121,45.8288,45.8288,11573.8237
2007-04-30 10:50:00,71.56,71.66,71.5,71.66,14926.9875608437,45.8288,45.8929,45.7904,45.8929,14926.9876
2007-04-30 10:55:00,71.64,71.8,71.64,71.74,16008.653326122228,45.8801,45.9825,45.8801,45.9441,16008.6533
2007-04-30 11:00:00,71.73,71.76,71.68,71.72,18280.15143320714,45.9377,45.9569,45.9057,45.9313,18280.1514
2007-04-30 11:05:00,71.72,71.82,71.71,71.82,10059.491617090318,45.9313,45.9953,45.9249,45.9953,10059.4916
2007-04-30 11:10:00,71.8,71.8,71.66,71.69,8004.326663061114,45.9825,45.9825,45.8929,45.9121,8004.3267
2007-04-30 11:15:00,71.68,71.7,71.66,71.7,5732.828555976204,45.9057,45.9185,45.8929,45.9185,5732.8286
2007-04-30 11:20:00,71.71,71.75,71.69,71.75,16333.153055705789,45.9249,45.9505,45.9121,45.9505,16333.1531
2007-04-30 11:25:00,71.72,71.72,71.69,71.7,2271.4981070849108,45.9313,45.9313,45.9121,45.9185,2271.4981
2007-04-30 11:30:00,71.7,71.73,71.65,71.69,8761.492698756085,45.9185,45.9377,45.8865,45.9121,8761.4927
2007-04-30 11:35:00,71.69,71.7,71.67,71.69,8436.992969172525,45.9121,45.9185,45.8993,45.9121,8436.993
2007-04-30 11:40:00,71.69,71.71,71.67,71.69,20984.31584640346,45.9121,45.9249,45.8993,45.9121,20984.3158
2007-04-30 11:45:00,71.69,71.73,71.69,71.73,8436.992969172525,45.9121,45.9377,45.9121,45.9377,8436.993
2007-04-30 11:50:00,71.73,71.82,71.73,71.77,11357.490535424551,45.9377,45.9953,45.9377,45.9633,11357.4905
2007-04-30 11:55:00,71.77,71.77,71.74,71.76,7030.8274743104375,45.9633,45.9633,45.9441,45.9569,7030.8275
2007-04-30 12:00:00,71.76,71.81,71.74,71.8,9302.32558139535,45.9569,45.9889,45.9441,45.9825,9302.3256
2007-04-30 12:05:00,71.8,71.8,71.73,71.74,9518.658734451054,45.9825,45.9825,45.9377,45.9441,9518.6587
2007-04-30 12:10:00,71.73,71.76,71.72,71.74,6165.494862087615,45.9377,45.9569,45.9313,45.9441,6165.4949
2007-04-30 12:15:00,71.76,71.8,71.72,71.74,9302.32558139535,45.9569,45.9825,45.9313,45.9441,9302.3256
2007-04-30 12:20:00,71.74,71.76,71.64,71.65,109140.07571660356,45.9441,45.9569,45.8801,45.8865,109140.0757
2007-04-30 12:25:00,71.64,71.71,71.63,71.69,5191.995673336939,45.8801,45.9249,45.8737,45.9121,5191.9957
2007-04-30 12:30:00,71.69,71.74,71.69,71.74,11573.82368848026,45.9121,45.9441,45.9121,45.9441,11573.8237
2007-04-30 12:35:00,71.74,71.74,71.69,71.69,7030.8274743104375,45.9441,45.9441,45.9121,45.9121,7030.8275
2007-04-30 12:40:00,71.7,71.7,71.65,71.65,5949.161709031909,45.9185,45.9185,45.8865,45.8865,5949.1617
2007-04-30 12:45:00,71.65,71.69,71.64,71.67,8545.159545700379,45.8865,45.9121,45.8801,45.8993,8545.1595
2007-04-30 12:50:00,71.68,71.68,71.64,71.64,7030.8274743104375,45.9057,45.9057,45.8801,45.8801,7030.8275
2007-04-30 12:55:00,71.65,71.67,71.62,71.64,7355.327203893997,45.8865,45.8993,45.8673,45.8801,7355.3272
2007-04-30 13:00:00,71.63,71.68,71.6,71.68,13845.32179556517,45.8737,45.9057,45.8544,45.9057,13845.3218
2007-04-30 13:05:00,71.68,71.68,71.66,71.66,6165.494862087615,45.9057,45.9057,45.8929,45.8929,6165.4949
2007-04-30 13:10:00,71.66,71.66,71.61,71.62,5191.995673336939,45.8929,45.8929,45.8608,45.8673,5191.9957
2007-04-30 13:15:00,71.62,71.69,71.62,71.69,5408.328826392644,45.8673,45.9121,45.8673,45.9121,5408.3288
2007-04-30 13:20:00,71.69,71.69,71.66,71.66,7571.660356949702,45.9121,45.9121,45.8929,45.8929,7571.6604
2007-04-30 13:25:00,71.66,71.67,71.62,71.63,8653.32612222823,45.8929,45.8993,45.8673,45.8737,8653.3261
2007-04-30 13:30:00,71.65,71.68,71.64,71.68,5191.995673336939,45.8865,45.9057,45.8801,45.9057,5191.9957
2007-04-30 13:35:00,71.68,71.69,71.63,71.68,4542.9962141698215,45.9057,45.9121,45.8737,45.9057,4542.9962
2007-04-30 13:40:00,71.68,71.69,71.68,71.69,3353.16387236344,45.9057,45.9121,45.9057,45.9121,3353.1639
2007-04-30 13:45:00,71.69,71.72,71.68,71.69,12222.823147647376,45.9121,45.9313,45.9057,45.9121,12222.8231
2007-04-30 13:50:00,71.69,71.69,71.62,71.64,5949.161709031909,45.9121,45.9121,45.8673,45.8801,5949.1617
2007-04-30 13:55:00,71.64,71.64,71.54,71.55,7355.327203893997,45.8801,45.8801,45.816,45.8224,7355.3272
2007-04-30 14:00:00,71.54,71.57,71.53,71.56,2920.497566252028,45.816,45.8352,45.8096,45.8288,2920.4976
2007-04-30 14:05:00,71.56,71.59,71.54,71.55,8436.992969172525,45.8288,45.848,45.816,45.8224,8436.993
2007-04-30 14:10:00,71.54,71.55,71.51,71.51,6489.994591671173,45.816,45.8224,45.7968,45.7968,6489.9946
2007-04-30 14:15:00,71.51,71.52,71.46,71.46,8004.326663061114,45.7968,45.8032,45.7648,45.7648,8004.3267
2007-04-30 14:20:00,71.46,71.48,71.43,71.43,7247.160627366144,45.7648,45.7776,45.7456,45.7456,7247.1606
2007-04-30 14:25:00,71.43,71.43,71.38,71.4,12006.489994591671,45.7456,45.7456,45.7135,45.7264,12006.49
2007-04-30 14:30:00,71.39,71.39,71.37,71.37,9734.99188750676,45.72,45.72,45.7071,45.7071,9734.9919
2007-04-30 14:35:00,71.37,71.37,71.21,71.21,18820.984315846403,45.7071,45.7071,45.6047,45.6047,18820.9843
2007-04-30 14:40:00,71.21,71.24,71.17,71.18,18929.15089237425,45.6047,45.6239,45.5791,45.5855,18929.1509
2007-04-30 14:45:00,71.18,71.2,71.15,71.16,8004.326663061114,45.5855,45.5983,45.5663,45.5727,8004.3267
2007-04-30 14:50:00,71.15,71.23,71.12,71.23,11573.82368848026,45.5663,45.6175,45.547,45.6175,11573.8237
2007-04-30 14:55:00,71.22,71.22,71.12,71.17,12871.822606814494,45.6111,45.6111,45.547,45.5791,12871.8226
2007-04-30 15:00:00,71.17,71.28,71.17,71.17,11790.156841535963,45.5791,45.6495,45.5791,45.5791,11790.1568
2007-04-30 15:05:00,71.17,71.19,71.09,71.13,10167.658193618172,45.5791,45.5919,45.5278,45.5534,10167.6582
2007-04-30 15:10:00,71.12,71.12,71.06,71.08,9410.4921579232,45.547,45.547,45.5086,45.5214,9410.4922
2007-04-30 15:15:00,71.07,71.11,71.06,71.07,13412.655489453758,45.515,45.5406,45.5086,45.515,13412.6555
2007-04-30 15:20:00,71.07,71.1,71.06,71.1,12655.489453758788,45.515,45.5342,45.5086,45.5342,12655.4895
2007-04-30 15:25:00,71.1,71.1,70.98,71.0,17631.15197404002,45.5342,45.5342,45.4574,45.4702,17631.152
2007-04-30 15:30:00,71.01,71.03,70.92,70.94,23904.813412655487,45.4766,45.4894,45.419,45.4318,23904.8134
2007-04-30 15:35:00,70.96,71.0,70.82,70.83,23472.14710654408,45.4446,45.4702,45.3549,45.3613,23472.1471
2007-04-30 15:40:00,70.83,70.85,70.69,70.72,27041.64413196322,45.3613,45.3741,45.2717,45.2909,27041.6441
2007-04-30 15:45:00,70.73,70.73,70.69,70.72,20443.4829637642,45.2973,45.2973,45.2717,45.2909,20443.483
2007-04-30 15:50:00,70.73,70.81,70.7,70.81,20767.98269334776,45.2973,45.3485,45.2781,45.3485,20767.9827
2007-04-30 15:55:00,70.81,70.81,70.69,70.69,35586.8036776636,45.3485,45.3485,45.2717,45.2717,35586.8037
2007-05-01 09:30:00,70.86,70.99,70.67,70.71,14710.654407787992,45.3805,45.4638,45.2588,45.2845,14710.6544
2007-05-01 09:35:00,70.66,70.66,70.08,70.15,21308.81557598702,45.2524,45.2524,44.881,44.9258,21308.8156
2007-05-01 09:40:00,70.19,70.35,70.15,70.21,17414.818820984314,44.9514,45.0539,44.9258,44.9643,17414.8188
2007-05-01 09:45:00,70.26,70.4,70.26,70.36,17631.15197404002,44.9963,45.0859,44.9963,45.0603,17631.152
2007-05-01 09:50:00,70.36,70.37,70.23,70.23,10383.991346673878,45.0603,45.0667,44.9771,44.9771,10383.9913
2007-05-01 09:55:00,70.24,70.54,70.23,70.43,9951.325040562466,44.9835,45.1756,44.9771,45.1051,9951.325
2007-05-01 10:00:00,70.41,70.57,70.18,70.28,18712.81773931855,45.0923,45.1948,44.945,45.0091,18712.8177
2007-05-01 10:05:00,70.22,70.26,70.07,70.24,22606.814494321254,44.9707,44.9963,44.8746,44.9835,22606.8145
2007-05-01 10:10:00,70.24,70.44,70.24,70.37,11141.157382368849,44.9835,45.1115,44.9835,45.0667,11141.1574
2007-05-01 10:15:00,70.35,70.35,70.14,70.24,7247.160627366144,45.0539,45.0539,44.9194,44.9835,7247.1606
2007-05-01 10:20:00,70.27,70.31,70.19,70.25,19686.316928069227,45.0027,45.0283,44.9514,44.9899,19686.3169
2007-05-01 10:25:00,70.25,70.33,70.14,70.27,12330.98972417523,44.9899,45.0411,44.9194,45.0027,12330.9897
2007-05-01 10:30:00,70.26,70.39,70.23,70.35,7247.160627366144,44.9963,45.0795,44.9771,45.0539,7247.1606
2007-05-01 10:35:00,70.35,70.46,70.31,70.42,6814.494321254732,45.0539,45.1244,45.0283,45.0987,6814.4943
2007-05-01 10:40:00,70.42,70.43,70.28,70.35,13088.1557598702,45.0987,45.1051,45.0091,45.0539,13088.1558
2007-05-01 10:45:00,70.35,70.35,70.27,70.27,8761.492698756085,45.0539,45.0539,45.0027,45.0027,8761.4927
2007-05-01 10:50:00,70.26,70.3,70.24,70.28,8220.65981611682,44.9963,45.0219,44.9835,45.0091,8220.6598
2007-05-01 10:55:00,70.28,70.41,70.28,70.4,8112.493239588966,45.0091,45.0923,45.0091,45.0859,8112.4932
2007-05-01 11:00:00,70.4,70.4,70.32,70.32,7787.993510005408,45.0859,45.0859,45.0347,45.0347,7787.9935
2007-05-01 11:05:00,70.31,70.37,70.24,70.37,8436.992969172525,45.0283,45.0667,44.9835,45.0667,8436.993
2007-05-01 11:10:00,70.4,70.4,70.24,70.26,10924.824229313142,45.0859,45.0859,44.9835,44.9963,10924.8242
2007-05-01 11:15:00,70.26,70.47,70.26,70.47,8545.159545700379,44.9963,45.1308,44.9963,45.1308,8545.1595
2007-05-01 11:20:00,70.47,70.52,70.36,70.36,8653.32612222823,45.1308,45.1628,45.0603,45.0603,8653.3261
2007-05-01 11:25:00,70.37,70.45,70.36,70.4,7787.993510005408,45.0667,45.118,45.0603,45.0859,7787.9935
2007-05-01 11:30:00,70.39,70.56,70.39,70.54,8220.65981611682,45.0795,45.1884,45.0795,45.1756,8220.6598
2007-05-01 11:35:00,70.54,70.69,70.53,70.65,13953.488372093025,45.1756,45.2717,45.1692,45.246,13953.4884
2007-05-01 11:40:00,70.66,70.68,70.62,70.63,7247.160627366144,45.2524,45.2653,45.2268,45.2332,7247.1606
2007-05-01 11:45:00,70.63,70.63,70.55,70.56,8977.82585181179,45.2332,45.2332,45.182,45.1884,8977.8259
2007-05-01 11:50:00,70.56,70.57,70.44,70.51,12979.989183342346,45.1884,45.1948,45.1115,45.1564,12979.9892
2007-05-01 11:55:00,70.51,70.54,70.45,70.46,11790.156841535963,45.1564,45.1756,45.118,45.1244,11790.1568
2007-05-01 12:00:00,70.46,70.47,70.42,70.46,7355.327203893997,45.1244,45.1308,45.0987,45.1244,7355.3272
2007-05-01 12:05:00,70.47,70.47,70.42,70.42,4651.162790697675,45.1308,45.1308,45.0987,45.0987,4651.1628
2007-05-01 12:10:00,70.42,70.42,70.31,70.32,5732.828555976204,45.0987,45.0987,45.0283,45.0347,5732.8286
2007-05-01 12:15:00,70.32,70.34,70.3,70.32,6814.494321254732,45.0347,45.0475,45.0219,45.0347,6814.4943
2007-05-01 12:20:00,70.32,70.35,70.28,70.3,5949.161709031909,45.0347,45.0539,45.0091,45.0219,5949.1617
2007-05-01 12:25:00,70.3,70.3,70.26,70.26,7247.160627366144,45.0219,45.0219,44.9963,44.9963,7247.1606
2007-05-01 12:30:00,70.27,70.32,70.25,70.32,4651.162790697675,45.0027,45.0347,44.9899,45.0347,4651.1628
2007-05-01 12:35:00,70.33,70.33,70.26,70.26,3677.6636019469984,45.0411,45.0411,44.9963,44.9963,3677.6636
2007-05-01 12:40:00,70.27,70.34,70.26,70.27,8004.326663061114,45.0027,45.0475,44.9963,45.0027,8004.3267
2007-05-01 12:45:00,70.27,70.28,70.22,70.23,5083.829096809086,45.0027,45.0091,44.9707,44.9771,5083.8291
2007-05-01 12:50:00,70.23,70.26,70.19,70.19,7896.160086533261,44.9771,44.9963,44.9514,44.9514,7896.1601
2007-05-01 12:55:00,70.21,70.26,70.18,70.22,8977.82585181179,44.9643,44.9963,44.945,44.9707,8977.8259
2007-05-01 13:00:00,70.22,70.22,70.1,70.17,14386.154678204435,44.9707,44.9707,44.8938,44.9386,14386.1547
2007-05-01 13:05:00,70.18,70.25,70.14,70.14,7138.994050838291,44.945,44.9899,44.9194,44.9194,7138.9941
2007-05-01 13:10:00,70.14,70.16,70.04,70.07,12871.822606814494,44.9194,44.9322,44.8554,44.8746,12871.8226
2007-05-01 13:15:00,70.06,70.19,70.0,70.19,9410.4921579232,44.8682,44.9514,44.8298,44.9514,9410.4922
2007-05-01 13:20:00,70.2,70.2,70.1,70.13,4110.32990805841,44.9578,44.9578,44.8938,44.913,4110.3299
2007-05-01 13:25:00,70.12,70.27,70.12,70.22,8653.32612222823,44.9066,45.0027,44.9066,44.9707,8653.3261
2007-05-01 13:30:00,70.19,70.24,70.11,70.11,8328.826392644673,44.9514,44.9835,44.9002,44.9002,8328.8264
2007-05-01 13:35:00,70.11,70.23,70.11,70.18,8220.65981611682,44.9002,44.9771,44.9002,44.945,8220.6598
2007-05-01 13:40:00,70.18,70.28,70.17,70.25,16982.152514872905,44.945,45.0091,44.9386,44.9899,16982.1525
2007-05-01 13:45:00,70.26,70.29,70.2,70.21,15251.487290427258,44.9963,45.0155,44.9578,44.9643,15251.4873
2007-05-01 13:50:00,70.22,70.29,70.16,70.28,17306.65224445646,44.9707,45.0155,44.9322,45.0091,17306.6522
2007-05-01 13:55:00,70.28,70.28,70.15,70.15,25851.81179015684,45.0091,45.0091,44.9258,44.9258,25851.8118
2007-05-01 14:00:00,70.15,70.19,70.06,70.1,12871.822606814494,44.9258,44.9514,44.8682,44.8938,12871.8226
2007-05-01 14:05:00,70.1,70.12,70.08,70.12,8977.82585181179,44.8938,44.9066,44.881,44.9066,8977.8259
2007-05-01 14:10:00,70.1,70.14,70.07,70.12,11357.490535424551,44.8938,44.9194,44.8746,44.9066,11357.4905
2007-05-01 14:15:00,70.13,70.21,70.0,70.1,16441.31963223364,44.913,44.9643,44.8298,44.8938,16441.3196
2007-05-01 14:20:00,70.11,70.3,70.11,70.28,15467.820443482964,44.9002,45.0219,44.9002,45.0091,15467.8204
2007-05-01 14:25:00,70.27,70.27,70.18,70.23,8977.82585181179,45.0027,45.0027,44.945,44.9771,8977.8259
2007-05-01 14:30:00,70.23,70.23,70.12,70.17,13088.1557598702,44.9771,44.9771,44.9066,44.9386,13088.1558
2007-05-01 14:35:00,70.18,70.35,70.18,70.3,27906.97674418605,44.945,45.0539,44.945,45.0219,27906.9767
2007-05-01 14:40:00,70.31,70.38,70.24,70.37,15143.320713899404,45.0283,45.0731,44.9835,45.0667,15143.3207
2007-05-01 14:45:00,70.38,70.39,70.32,70.34,9302.32558139535,45.0731,45.0795,45.0347,45.0475,9302.3256
2007-05-01 14:50:00,70.34,70.35,70.18,70.22,12547.322877230936,45.0475,45.0539,44.945,44.9707,12547.3229
2007-05-01 14:55:00,70.23,70.31,70.22,70.27,9410.4921579232,44.9771,45.0283,44.9707,45.0027,9410.4922
2007-05-01 15:00:00,70.27,70.36,70.26,70.3,12114.656571119524,45.0027,45.0603,44.9963,45.0219,12114.6566
2007-05-01 15:05:00,70.33,70.33,70.23,70.25,8112.493239588966,45.0411,45.0411,44.9771,44.9899,8112.4932
2007-05-01 15:10:00,70.25,70.34,70.25,70.3,14818.820984315846,44.9899,45.0475,44.9899,45.0219,14818.821
2007-05-01 15:15:00,70.32,70.34,70.23,70.31,15251.487290427258,45.0347,45.0475,44.9771,45.0283,15251.4873
2007-05-01 15:20:00,70.32,70.4,70.28,70.29,16657.652785289345,45.0347,45.0859,45.0091,45.0155,16657.6528
2007-05-01 15:25:00,70.27,70.36,70.23,70.23,12871.822606814494,45.0027,45.0603,44.9771,44.9771,12871.8226
2007-05-01 15:30:00,70.23,70.32,70.2,70.3,13412.655489453758,44.9771,45.0347,44.9578,45.0219,13412.6555
2007-05-01 15:35:00,70.3,70.3,70.19,70.2,15575.987020010816,45.0219,45.0219,44.9514,44.9578,15575.987
2007-05-01 15:40:00,70.2,70.33,70.19,70.3,10816.657652785289,44.9578,45.0411,44.9514,45.0219,10816.6577
2007-05-01 15:45:00,70.31,70.33,70.28,70.33,15035.154137371552,45.0283,45.0411,45.0091,45.0411,15035.1541
2007-05-01 15:50:00,70.32,70.34,70.29,70.31,17198.48566792861,45.0347,45.0475,45.0155,45.0283,17198.4857
2007-05-01 15:55:00,70.3,70.35,70.3,70.34,17631.15197404002,45.0219,45.0539,45.0219,45.0475,17631.152
2007-05-02 09:30:00,70.26,70.3,70.11,70.17,19253.65062195781,44.9963,45.0219,44.9002,44.9386,19253.6506
2007-05-02 09:35:00,70.23,70.53,70.23,70.53,17090.319091400757,44.9771,45.1692,44.9771,45.1692,17090.3191
2007-05-02 09:40:00,70.55,70.75,70.5,70.73,17414.818820984314,45.182,45.3101,45.15,45.2973,17414.8188
2007-05-02 09:45:00,70.71,70.82,70.7,70.75,19902.65008112493,45.2845,45.3549,45.2781,45.3101,19902.6501
2007-05-02 09:50:00,70.76,70.8,70.72,70.72,6598.161168199026,45.3165,45.3421,45.2909,45.2909,6598.1612
2007-05-02 09:55:00,70.73,70.82,70.71,70.73,11357.490535424551,45.2973,45.3549,45.2845,45.2973,11357.4905
2007-05-02 10:00:00,70.74,70.96,70.73,70.96,15467.820443482964,45.3037,45.4446,45.2973,45.4446,15467.8204
2007-05-02 10:05:00,70.93,71.0,70.9,70.97,22282.314764737694,45.4254,45.4702,45.4061,45.451,22282.3148
2007-05-02 10:10:00,70.97,71.01,70.91,70.97,15251.487290427258,45.451,45.4766,45.4125,45.451,15251.4873
2007-05-02 10:15:00,71.0,71.0,70.91,70.93,7571.660356949702,45.4702,45.4702,45.4125,45.4254,7571.6604
2007-05-02 10:20:00,70.94,71.01,70.91,71.01,6381.828015143321,45.4318,45.4766,45.4125,45.4766,6381.828
2007-05-02 10:25:00,71.01,71.08,70.98,70.98,9626.825310978908,45.4766,45.5214,45.4574,45.4574,9626.8253
2007-05-02 10:30:00,70.99,71.1,70.98,71.1,10492.15792320173,45.4638,45.5342,45.4574,45.5342,10492.1579
2007-05-02 10:35:00,71.14,71.16,71.08,71.11,8436.992969172525,45.5598,45.5727,45.5214,45.5406,8436.993
2007-05-02 10:40:00,71.12,71.21,71.05,71.21,12871.822606814494,45.547,45.6047,45.5022,45.6047,12871.8226
2007-05-02 10:45:00,71.21,71.28,71.19,71.26,10383.991346673878,45.6047,45.6495,45.5919,45.6367,10383.9913
2007-05-02 10:50:00,71.26,71.33,71.15,71.15,8112.493239588966,45.6367,45.6815,45.5663,45.5663,8112.4932
2007-05-02 10:55:00,71.14,71.14,71.09,71.13,4975.662520281233,45.5598,45.5598,45.5278,45.5534,4975.6625
2007-05-02 11:00:00,71.14,71.14,71.08,71.08,2812.330989724175,45.5598,45.5598,45.5214,45.5214,2812.331
2007-05-02 11:05:00,71.06,71.08,71.03,71.04,5191.995673336939,45.5086,45.5214,45.4894,45.4958,5191.9957
2007-05-02 11:10:00,71.04,71.06,70.96,70.97,10816.657652785289,45.4958,45.5086,45.4446,45.451,10816.6577
2007-05-02 11:15:00,70.96,71.01,70.96,71.01,5083.829096809086,45.4446,45.4766,45.4446,45.4766,5083.8291
2007-05-02 11:20:00,71.04,71.04,71.01,71.02,4002.163331530557,45.4958,45.4958,45.4766,45.483,4002.1633
2007-05-02 11:25:00,71.03,71.07,71.03,71.04,6381.828015143321,45.4894,45.515,45.4894,45.4958,6381.828
2007-05-02 11:30:00,71.04,71.05,71.0,71.02,12330.98972417523,45.4958,45.5022,45.4702,45.483,12330.9897
2007-05-02 11:35:00,71.01,71.04,71.0,71.01,10275.824770146024,45.4766,45.4958,45.4702,45.4766,10275.8248
2007-05-02 11:40:00,71.02,71.02,70.97,70.97,4002.163331530557,45.483,45.483,45.451,45.451,4002.1633
2007-05-02 11:45:00,70.97,71.02,70.96,71.02,5083.829096809086,45.451,45.483,45.4446,45.483,5083.8291
2007-05-02 11:50:00,71.06,71.1,71.06,71.08,4218.496484586262,45.5086,45.5342,45.5086,45.5214,4218.4965
2007-05-02 11:55:00,71.08,71.08,70.98,71.0,5408.328826392644,45.5214,45.5214,45.4574,45.4702,5408.3288
2007-05-02 12:00:00,71.01,71.18,71.01,71.18,39048.13412655489,45.4766,45.5855,45.4766,45.5855,39048.1341
2007-05-02 12:05:00,71.18,71.2,71.17,71.19,12222.823147647376,45.5855,45.5983,45.5791,45.5919,12222.8231
2007-05-02 12:10:00,71.19,71.2,71.19,71.19,6814.494321254732,45.5919,45.5983,45.5919,45.5919,6814.4943
2007-05-02 12:15:00,71.2,71.2,71.19,71.19,3893.996755002704,45.5983,45.5983,45.5919,45.5919,3893.9968
2007-05-02 12:20:00,71.19,71.21,71.14,71.14,8977.82585181179,45.5919,45.6047,45.5598,45.5598,8977.8259
2007-05-02 12:25:00,71.13,71.14,71.08,71.09,7571.660356949702,45.5534,45.5598,45.5214,45.5278,7571.6604
2007-05-02 12:30:00,71.09,71.14,71.09,71.14,5300.162249864791,45.5278,45.5598,45.5278,45.5598,5300.1622
2007-05-02 12:35:00,71.13,71.13,71.08,71.08,2704.164413196322,45.5534,45.5534,45.5214,45.5214,2704.1644
2007-05-02 12:40:00,71.09,71.16,71.06,71.1,13520.82206598161,45.5278,45.5727,45.5086,45.5342,13520.8221
2007-05-02 12:45:00,71.1,71.12,71.08,71.08,3569.4970254191453,45.5342,45.547,45.5214,45.5214,3569.497
2007-05-02 12:50:00,71.08,71.09,71.01,71.01,3136.830719307734,45.5214,45.5278,45.4766,45.4766,3136.8307
2007-05-02 12:55:00,71.01,71.01,70.96,70.99,5516.495402920497,45.4766,45.4766,45.4446,45.4638,5516.4954
2007-05-02 13:00:00,70.99,71.06,70.98,70.99,11790.156841535963,45.4638,45.5086,45.4574,45.4638,11790.1568
2007-05-02 13:05:00,70.99,71.02,70.95,71.02,10167.658193618172,45.4638,45.483,45.4382,45.483,10167.6582
2007-05-02 13:10:00,71.01,71.01,70.95,70.97,4975.662520281233,45.4766,45.4766,45.4382,45.451,4975.6625
2007-05-02 13:15:00,70.97,71.02,70.97,70.98,4759.329367225527,45.451,45.483,45.451,45.4574,4759.3294
2007-05-02 13:20:00,70.98,71.04,70.98,71.0,7138.994050838291,45.4574,45.4958,45.4574,45.4702,7138.9941
2007-05-02 13:25:00,70.97,71.05,70.97,70.99,6598.161168199026,45.451,45.5022,45.451,45.4638,6598.1612
2007-05-02 13:30:00,70.98,71.03,70.98,71.03,4110.32990805841,45.4574,45.4894,45.4574,45.4894,4110.3299
2007-05-02 13:35:00,71.04,71.09,71.04,71.09,3353.16387236344,45.4958,45.5278,45.4958,45.5278,3353.1639
2007-05-02 13:40:00,71.09,71.15,71.02,71.11,6922.660897782585,45.5278,45.5663,45.483,45.5406,6922.6609
2007-05-02 13:45:00,71.11,71.12,71.09,71.09,4434.8296376419685,45.5406,45.547,45.5278,45.5278,4434.8296
2007-05-02 13:50:00,71.08,71.12,71.06,71.09,7030.8274743104375,45.5214,45.547,45.5086,45.5278,7030.8275
2007-05-02 13:55:00,71.08,71.1,71.05,71.08,5408.328826392644,45.5214,45.5342,45.5022,45.5214,5408.3288
2007-05-02 14:00:00,71.08,71.08,71.02,71.04,7355.327203893997,45.5214,45.5214,45.483,45.4958,7355.3272
2007-05-02 14:05:00,71.05,71.08,71.04,71.08,4867.49594375338,45.5022,45.5214,45.4958,45.5214,4867.4959
2007-05-02 14:10:00,71.08,71.09,71.04,71.08,10708.491076257436,45.5214,45.5278,45.4958,45.5214,10708.4911
2007-05-02 14:15:00,71.08,71.13,71.08,71.13,7787.993510005408,45.5214,45.5534,45.5214,45.5534,7787.9935
2007-05-02 14:20:00,71.15,71.22,71.15,71.22,12979.989183342346,45.5663,45.6111,45.5663,45.6111,12979.9892
2007-05-02 14:25:00,71.22,71.24,71.2,71.2,4434.8296376419685,45.6111,45.6239,45.5983,45.5983,4434.8296
2007-05-02 14:30:00,71.2,71.2,71.19,71.19,5300.162249864791,45.5983,45.5983,45.5919,45.5919,5300.1622
2007-05-02 14:35:00,71.19,71.2,71.18,71.19,5732.828555976204,45.5919,45.5983,45.5855,45.5919,5732.8286
2007-05-02 14:40:00,71.19,71.2,71.17,71.19,48458.626284478094,45.5919,45.5983,45.5791,45.5919,48458.6263
2007-05-02 14:45:00,71.18,71.18,71.14,71.16,6381.828015143321,45.5855,45.5855,45.5598,45.5727,6381.828
2007-05-02 14:50:00,71.15,71.15,71.1,71.11,3244.9972958355866,45.5663,45.5663,45.5342,45.5406,3244.9973
2007-05-02 14:55:00,71.12,71.2,71.09,71.19,34937.80421849649,45.547,45.5983,45.5278,45.5919,34937.8042
2007-05-02 15:00:00,71.19,71.25,71.16,71.22,33315.30557057869,45.5919,45.6303,45.5727,45.6111,33315.3056
2007-05-02 15:05:00,71.21,71.21,71.15,71.16,20118.98323418064,45.6047,45.6047,45.5663,45.5727,20118.9832
2007-05-02 15:10:00,71.14,71.18,71.1,71.11,12763.656030286642,45.5598,45.5855,45.5342,45.5406,12763.656
2007-05-02 15:15:00,71.1,71.11,71.07,71.07,5840.995132504056,45.5342,45.5406,45.515,45.515,5840.9951
2007-05-02 15:20:00,71.07,71.07,71.02,71.04,10492.15792320173,45.515,45.515,45.483,45.4958,10492.1579
2007-05-02 15:25:00,71.03,71.1,71.03,71.08,19037.317468902107,45.4894,45.5342,45.4894,45.5214,19037.3175
2007-05-02 15:30:00,71.08,71.08,71.07,71.08,6922.660897782585,45.5214,45.5214,45.515,45.5214,6922.6609
2007-05-02 15:35:00,71.08,71.08,71.04,71.04,9734.99188750676,45.5214,45.5214,45.4958,45.4958,9734.9919
2007-05-02 15:40:00,71.04,71.04,70.95,70.96,19469.98377501352,45.4958,45.4958,45.4382,45.4446,19469.9838
2007-05-02 15:45:00,70.96,71.02,70.95,70.98,16333.153055705789,45.4446,45.483,45.4382,45.4574,16333.1531
2007-05-02 15:50:00,70.98,70.99,70.91,70.92,14061.654948620877,45.4574,45.4638,45.4125,45.419,14061.6549
2007-05-02 15:55:00,70.92,71.02,70.91,70.96,31151.974040021632,45.419,45.483,45.4125,45.4446,31151.974
2007-05-03 09:30:00,71.09,71.33,70.84,71.2,15684.153596538668,45.5278,45.6815,45.3677,45.5983,15684.1536
2007-05-03 09:35:00,71.3,71.46,71.12,71.31,13196.322336398052,45.6623,45.7648,45.547,45.6687,13196.3223
2007-05-03 09:40:00,71.33,71.33,71.01,71.02,11790.156841535963,45.6815,45.6815,45.4766,45.483,11790.1568
2007-05-03 09:45:00,71.03,71.13,71.03,71.1,14061.654948620877,45.4894,45.5534,45.4894,45.5342,14061.6549
2007-05-03 09:50:00,71.09,71.28,71.09,71.16,9734.99188750676,45.5278,45.6495,45.5278,45.5727,9734.9919
2007-05-03 09:55:00,71.17,71.2,71.12,71.2,11573.82368848026,45.5791,45.5983,45.547,45.5983,11573.8237
2007-05-03 10:00:00,71.21,71.29,71.1,71.14,26068.14494321255,45.6047,45.6559,45.5342,45.5598,26068.1449
2007-05-03 10:05:00,71.14,71.27,71.13,71.19,8220.65981611682,45.5598,45.6431,45.5534,45.5919,8220.6598
2007-05-03 10:10:00,71.18,71.18,71.07,71.08,12114.656571119524,45.5855,45.5855,45.515,45.5214,12114.6566
2007-05-03 10:15:00,71.07,71.14,71.05,71.13,9626.825310978908,45.515,45.5598,45.5022,45.5534,9626.8253
2007-05-03 10:20:00,71.13,71.24,71.11,71.21,7030.8274743104375,45.5534,45.6239,45.5406,45.6047,7030.8275
2007-05-03 10:25:00,71.21,71.24,71.12,71.2,8761.492698756085,45.6047,45.6239,45.547,45.5983,8761.4927
2007-05-03 10:30:00,71.23,71.23,71.12,71.15,3353.16387236344,45.6175,45.6175,45.547,45.5663,3353.1639
2007-05-03 10:35:00,71.16,71.33,71.16,71.28,4759.329367225527,45.5727,45.6815,45.5727,45.6495,4759.3294
2007-05-03 10:40:00,71.28,71.42,71.24,71.42,11681.990265008111,45.6495,45.7392,45.6239,45.7392,11681.9903
2007-05-03 10:45:00,71.42,71.47,71.27,71.34,26284.478096268253,45.7392,45.7712,45.6431,45.6879,26284.4781
2007-05-03 10:50:00,71.33,71.43,71.32,71.37,10708.491076257436,45.6815,45.7456,45.6751,45.7071,10708.4911
2007-05-03 10:55:00,71.37,71.44,71.33,71.37,10492.15792320173,45.7071,45.752,45.6815,45.7071,10492.1579
2007-05-03 11:00:00,71.36,71.36,71.2,71.2,5408.328826392644,45.7007,45.7007,45.5983,45.5983,5408.3288
2007-05-03 11:05:00,71.2,71.2,71.16,71.18,9085.992428339645,45.5983,45.5983,45.5727,45.5855,9085.9924
2007-05-03 11:10:00,71.16,71.22,71.13,71.22,10167.658193618172,45.5727,45.6111,45.5534,45.6111,10167.6582
2007-05-03 11:15:00,71.26,71.26,71.2,71.25,3893.996755002704,45.6367,45.6367,45.5983,45.6303,3893.9968
2007-05-03 11:20:00,71.25,71.29,71.16,71.2,13520.82206598161,45.6303,45.6559,45.5727,45.5983,13520.8221
2007-05-03 11:25:00,71.21,71.32,71.19,71.26,17306.65224445646,45.6047,45.6751,45.5919,45.6367,17306.6522
2007-05-03 11:30:00,71.28,71.3,71.2,71.2,7355.327203893997,45.6495,45.6623,45.5983,45.5983,7355.3272
2007-05-03 11:35:00,71.21,71.27,71.21,71.27,6057.328285559762,45.6047,45.6431,45.6047,45.6431,6057.3283
2007-05-03 11:40:00,71.27,71.29,71.25,71.28,4326.663061114115,45.6431,45.6559,45.6303,45.6495,4326.6631
2007-05-03 11:45:00,71.26,71.27,71.22,71.23,7787.993510005408,45.6367,45.6431,45.6111,45.6175,7787.9935
2007-05-03 11:50:00,71.25,71.33,71.22,71.31,13088.1557598702,45.6303,45.6815,45.6111,45.6687,13088.1558
2007-05-03 11:55:00,71.29,71.35,71.29,71.35,5624.66197944835,45.6559,45.6943,45.6559,45.6943,5624.662
2007-05-03 12:00:00,71.38,71.42,71.2,71.2,6814.494321254732,45.7135,45.7392,45.5983,45.5983,6814.4943
2007-05-03 12:05:00,71.21,71.24,71.19,71.2,7030.8274743104375,45.6047,45.6239,45.5919,45.5983,7030.8275
2007-05-03 12:10:00,71.2,71.2,71.2,71.2,2812.330989724175,45.5983,45.5983,45.5983,45.5983,2812.331
2007-05-03 12:15:00,71.2,71.26,71.2,71.2,4867.49594375338,45.5983,45.6367,45.5983,45.5983,4867.4959
2007-05-03 12:20:00,71.2,71.21,71.17,71.18,4542.9962141698215,45.5983,45.6047,45.5791,45.5855,4542.9962
2007-05-03 12:25:00,71.18,71.19,71.05,71.05,12439.156300703082,45.5855,45.5919,45.5022,45.5022,12439.1563
2007-05-03 12:30:00,71.05,71.09,71.04,71.09,3028.664142779881,45.5022,45.5278,45.4958,45.5278,3028.6641
2007-05-03 12:35:00,71.08,71.1,71.03,71.09,4542.9962141698215,45.5214,45.5342,45.4894,45.5278,4542.9962
2007-05-03 12:40:00,71.09,71.13,71.09,71.13,4002.163331530557,45.5278,45.5534,45.5278,45.5534,4002.1633
2007-05-03 12:45:00,71.11,71.15,71.1,71.13,2812.330989724175,45.5406,45.5663,45.5342,45.5534,2812.331
2007-05-03 12:50:00,71.12,71.21,71.09,71.21,5840.995132504056,45.547,45.6047,45.5278,45.6047,5840.9951
2007-05-03 12:55:00,71.2,71.33,71.2,71.33,11357.490535424551,45.5983,45.6815,45.5983,45.6815,11357.4905
2007-05-03 13:00:00,71.3,71.34,71.26,71.33,14277.98810167658,45.6623,45.6879,45.6367,45.6815,14277.9881
2007-05-03 13:05:00,71.33,71.34,71.33,71.34,8761.492698756085,45.6815,45.6879,45.6815,45.6879,8761.4927
2007-05-03 13:10:00,71.33,71.33,71.26,71.26,5191.995673336939,45.6815,45.6815,45.6367,45.6367,5191.9957
2007-05-03 13:15:00,71.23,71.23,71.12,71.15,9843.158464034614,45.6175,45.6175,45.547,45.5663,9843.1585
2007-05-03 13:20:00,71.16,71.22,71.1,71.1,9194.159004867495,45.5727,45.6111,45.5342,45.5342,9194.159
2007-05-03 13:25:00,71.11,71.11,71.0,71.09,11141.157382368849,45.5406,45.5406,45.4702,45.5278,11141.1574
2007-05-03 13:30:00,71.1,71.16,71.1,71.14,6922.660897782585,45.5342,45.5727,45.5342,45.5598,6922.6609
2007-05-03 13:35:00,71.12,71.12,71.06,71.07,6598.161168199026,45.547,45.547,45.5086,45.515,6598.1612
2007-05-03 13:40:00,71.08,71.2,71.08,71.19,7247.160627366144,45.5214,45.5983,45.5214,45.5919,7247.1606
2007-05-03 13:45:00,71.2,71.2,71.15,71.2,10600.324499729582,45.5983,45.5983,45.5663,45.5983,10600.3245
2007-05-03 13:50:00,71.22,71.25,71.15,71.18,8004.326663061114,45.6111,45.6303,45.5663,45.5855,8004.3267
2007-05-03 13:55:00,71.17,71.22,71.14,71.14,9843.158464034614,45.5791,45.6111,45.5598,45.5598,9843.1585
2007-05-03 14:00:00,71.15,71.22,71.14,71.22,10708.491076257436,45.5663,45.6111,45.5598,45.6111,10708.4911
2007-05-03 14:05:00,71.22,71.23,71.14,71.14,7679.826933477555,45.6111,45.6175,45.5598,45.5598,7679.8269
2007-05-03 14:10:00,71.17,71.24,71.15,71.23,17522.98539751217,45.5791,45.6239,45.5663,45.6175,17522.9854
2007-05-03 14:15:00,71.23,71.29,71.23,71.28,11465.657111952409,45.6175,45.6559,45.6175,45.6495,11465.6571
2007-05-03 14:20:00,71.28,71.28,71.2,71.21,11249.3239588967,45.6495,45.6495,45.5983,45.6047,11249.324
2007-05-03 14:25:00,71.23,71.25,71.2,71.24,27149.81070849108,45.6175,45.6303,45.5983,45.6239,27149.8107
2007-05-03 14:30:00,71.25,71.3,71.23,71.23,7355.327203893997,45.6303,45.6623,45.6175,45.6175,7355.3272
2007-05-03 14:35:00,71.23,71.27,71.12,71.15,7247.160627366144,45.6175,45.6431,45.547,45.5663,7247.1606
2007-05-03 14:40:00,71.14,71.21,71.14,71.2,5949.161709031909,45.5598,45.6047,45.5598,45.5983,5949.1617
2007-05-03 14:45:00,71.2,71.27,71.2,71.24,6057.328285559762,45.5983,45.6431,45.5983,45.6239,6057.3283
2007-05-03 14:50:00,71.25,71.31,71.22,71.22,9085.992428339645,45.6303,45.6687,45.6111,45.6111,9085.9924
2007-05-03 14:55:00,71.23,71.27,71.22,71.27,12439.156300703082,45.6175,45.6431,45.6111,45.6431,12439.1563
2007-05-03 15:00:00,71.27,71.28,71.23,71.24,19037.317468902107,45.6431,45.6495,45.6175,45.6239,19037.3175
2007-05-03 15:05:00,71.24,71.24,71.18,71.2,23039.480800432662,45.6239,45.6239,45.5855,45.5983,23039.4808
2007-05-03 15:10:00,71.2,71.23,71.19,71.21,8653.32612222823,45.5983,45.6175,45.5919,45.6047,8653.3261
2007-05-03 15:15:00,71.2,71.25,71.2,71.22,16982.152514872905,45.5983,45.6303,45.5983,45.6111,16982.1525
2007-05-03 15:20:00,71.22,71.25,71.22,71.23,13088.1557598702,45.6111,45.6303,45.6111,45.6175,13088.1558
2007-05-03 15:25:00,71.23,71.23,71.2,71.21,15467.820443482964,45.6175,45.6175,45.5983,45.6047,15467.8204
2007-05-03 15:30:00,71.21,71.22,71.13,71.14,15575.987020010816,45.6047,45.6111,45.5534,45.5598,15575.987
2007-05-03 15:35:00,71.15,71.16,71.08,71.08,8977.82585181179,45.5663,45.5727,45.5214,45.5214,8977.8259
2007-05-03 15:40:00,71.08,71.14,71.04,71.04,76149.26987560843,45.5214,45.5598,45.4958,45.4958,76149.2699
2007-05-03 15:45:00,71.04,71.05,71.02,71.05,73553.27203893996,45.4958,45.5022,45.483,45.5022,73553.272
2007-05-03 15:50:00,71.05,71.09,71.04,71.09,30935.640886965928,45.5022,45.5278,45.4958,45.5278,30935.6409
2007-05-03 15:55:00,71.08,71.16,71.08,71.15,34180.638182801515,45.5214,45.5727,45.5214,45.5663,34180.6382
2007-05-04 09:30:00,71.3,71.45,71.3,71.31,15684.153596538668,45.6623,45.7584,45.6623,45.6687,15684.1536
2007-05-04 09:35:00,71.31,71.4,71.15,71.15,10816.657652785289,45.6687,45.7264,45.5663,45.5663,10816.6577
2007-05-04 09:40:00,71.11,71.3,71.11,71.18,10167.658193618172,45.5406,45.6623,45.5406,45.5855,10167.6582
2007-05-04 09:45:00,71.17,71.17,70.94,70.96,18820.984315846403,45.5791,45.5791,45.4318,45.4446,18820.9843
2007-05-04 09:50:00,70.98,71.27,70.97,71.08,32233.63980530016,45.4574,45.6431,45.451,45.5214,32233.6398
2007-05-04 09:55:00,71.08,71.11,71.03,71.08,11465.657111952409,45.5214,45.5406,45.4894,45.5214,11465.6571
2007-05-04 10:00:00,71.09,71.14,71.06,71.09,17739.318550567874,45.5278,45.5598,45.5086,45.5278,17739.3186
2007-05-04 10:05:00,71.13,71.24,71.13,71.19,8112.493239588966,45.5534,45.6239,45.5534,45.5919,8112.4932
2007-05-04 10:10:00,71.18,71.27,71.13,71.13,11032.990805840996,45.5855,45.6431,45.5534,45.5534,11032.9908
2007-05-04 10:15:00,71.12,71.21,71.06,71.2,6057.328285559762,45.547,45.6047,45.5086,45.5983,6057.3283
2007-05-04 10:20:00,71.2,71.23,71.18,71.21,5624.66197944835,45.5983,45.6175,45.5855,45.6047,5624.662
2007-05-04 10:25:00,71.23,71.38,71.23,71.32,18929.15089237425,45.6175,45.7135,45.6175,45.6751,18929.1509
2007-05-04 10:30:00,71.31,71.31,71.21,71.21,8869.659275283937,45.6687,45.6687,45.6047,45.6047,8869.6593
2007-05-04 10:35:00,71.18,71.21,71.15,71.15,7679.826933477555,45.5855,45.6047,45.5663,45.5663,7679.8269
2007-05-04 10:40:00,71.15,71.18,71.1,71.14,8004.326663061114,45.5663,45.5855,45.5342,45.5598,8004.3267
2007-05-04 10:45:00,71.14,71.17,71.09,71.17,9302.32558139535,45.5598,45.5791,45.5278,45.5791,9302.3256
2007-05-04 10:50:00,71.16,71.16,71.09,71.1,4975.662520281233,45.5727,45.5727,45.5278,45.5342,4975.6625
2007-05-04 10:55:00,71.1,71.19,71.1,71.13,8328.826392644673,45.5342,45.5919,45.5342,45.5534,8328.8264
2007-05-04 11:00:00,71.13,71.18,71.1,71.11,6706.327744726879,45.5534,45.5855,45.5342,45.5406,6706.3277
2007-05-04 11:05:00,71.1,71.1,71.01,71.02,4434.8296376419685,45.5342,45.5342,45.4766,45.483,4434.8296
2007-05-04 11:10:00,71.03,71.03,70.93,70.96,5516.495402920497,45.4894,45.4894,45.4254,45.4446,5516.4954
2007-05-04 11:15:00,70.96,71.05,70.92,71.02,7138.994050838291,45.4446,45.5022,45.419,45.483,7138.9941
2007-05-04 11:20:00,71.04,71.04,70.96,70.98,6814.494321254732,45.4958,45.4958,45.4446,45.4574,6814.4943
2007-05-04 11:25:00,70.98,70.98,70.92,70.97,4759.329367225527,45.4574,45.4574,45.419,45.451,4759.3294
2007-05-04 11:30:00,70.97,71.1,70.97,71.02,6381.828015143321,45.451,45.5342,45.451,45.483,6381.828
2007-05-04 11:35:00,71.05,71.11,71.03,71.11,4651.162790697675,45.5022,45.5406,45.4894,45.5406,4651.1628
2007-05-04 11:40:00,71.09,71.11,71.06,71.07,3244.9972958355866,45.5278,45.5406,45.5086,45.515,3244.9973
2007-05-04 11:45:00,71.08,71.16,71.07,71.16,6598.161168199026,45.5214,45.5727,45.515,45.5727,6598.1612
2007-05-04 11:50:00,71.15,71.16,71.1,71.1,3028.664142779881,45.5663,45.5727,45.5342,45.5342,3028.6641
2007-05-04 11:55:00,71.13,71.16,71.12,71.12,2163.3315305570577,45.5534,45.5727,45.547,45.547,2163.3315
2007-05-04 12:00:00,71.09,71.1,71.06,71.06,2704.164413196322,45.5278,45.5342,45.5086,45.5086,2704.1644
2007-05-04 12:05:00,71.07,71.16,71.07,71.13,7463.49378042185,45.515,45.5727,45.515,45.5534,7463.4938
2007-05-04 12:10:00,71.13,71.14,71.06,71.07,9410.4921579232,45.5534,45.5598,45.5086,45.515,9410.4922
2007-05-04 12:15:00,71.07,71.07,70.93,70.93,6381.828015143321,45.515,45.515,45.4254,45.4254,6381.828
2007-05-04 12:20:00,70.94,71.0,70.87,70.95,17306.65224445646,45.4318,45.4702,45.3869,45.4382,17306.6522
2007-05-04 12:25:00,70.95,70.97,70.87,70.93,35803.136830719304,45.4382,45.451,45.3869,45.4254,35803.1368
2007-05-04 12:30:00,70.91,70.91,70.82,70.91,10167.658193618172,45.4125,45.4125,45.3549,45.4125,10167.6582
2007-05-04 12:35:00,70.89,70.95,70.84,70.91,30070.308274743104,45.3997,45.4382,45.3677,45.4125,30070.3083
2007-05-04 12:40:00,70.91,70.96,70.86,70.96,12006.489994591671,45.4125,45.4446,45.3805,45.4446,12006.49
2007-05-04 12:45:00,70.96,70.96,70.9,70.93,4002.163331530557,45.4446,45.4446,45.4061,45.4254,4002.1633
2007-05-04 12:50:00,70.94,70.97,70.9,70.95,1622.4986479177933,45.4318,45.451,45.4061,45.4382,1622.4986
2007-05-04 12:55:00,70.94,70.95,70.89,70.95,5732.828555976204,45.4318,45.4382,45.3997,45.4382,5732.8286
2007-05-04 13:00:00,70.95,71.02,70.93,71.0,7138.994050838291,45.4382,45.483,45.4254,45.4702,7138.9941
2007-05-04 13:05:00,70.98,70.99,70.93,70.94,5191.995673336939,45.4574,45.4638,45.4254,45.4318,5191.9957
2007-05-04 13:10:00,70.96,71.05,70.96,71.04,5949.161709031909,45.4446,45.5022,45.4446,45.4958,5949.1617
2007-05-04 13:15:00,71.05,71.08,71.01,71.04,3569.4970254191453,45.5022,45.5214,45.4766,45.4958,3569.497
2007-05-04 13:20:00,71.03,71.08,71.01,71.08,4002.163331530557,45.4894,45.5214,45.4766,45.5214,4002.1633
2007-05-04 13:25:00,71.08,71.08,70.98,70.98,2271.4981070849108,45.5214,45.5214,45.4574,45.4574,2271.4981
2007-05-04 13:30:00,70.99,70.99,70.96,70.99,2055.164954029205,45.4638,45.4638,45.4446,45.4638,2055.165
2007-05-04 13:35:00,71.0,71.0,70.97,71.0,2163.3315305570577,45.4702,45.4702,45.451,45.4702,2163.3315
2007-05-04 13:40:00,71.01,71.09,71.01,71.09,6706.327744726879,45.4766,45.5278,45.4766,45.5278,6706.3277
2007-05-04 13:45:00,71.09,71.1,71.03,71.07,9734.99188750676,45.5278,45.5342,45.4894,45.515,9734.9919
2007-05-04 13:50:00,71.07,71.07,71.0,71.0,3028.664142779881,45.515,45.515,45.4702,45.4702,3028.6641
2007-05-04 13:55:00,71.0,71.0,70.89,70.93,6814.494321254732,45.4702,45.4702,45.3997,45.4254,6814.4943
2007-05-04 14:00:00,70.91,71.05,70.91,71.03,10924.824229313142,45.4125,45.5022,45.4125,45.4894,10924.8242
2007-05-04 14:05:00,71.03,71.04,70.93,70.93,4542.9962141698215,45.4894,45.4958,45.4254,45.4254,4542.9962
2007-05-04 14:10:00,70.93,70.95,70.9,70.95,4975.662520281233,45.4254,45.4382,45.4061,45.4382,4975.6625
2007-05-04 14:15:00,70.97,71.08,70.97,71.06,5191.995673336939,45.451,45.5214,45.451,45.5086,5191.9957
2007-05-04 14:20:00,71.06,71.08,71.04,71.05,3893.996755002704,45.5086,45.5214,45.4958,45.5022,3893.9968
2007-05-04 14:25:00,71.05,71.06,70.98,71.04,5083.829096809086,45.5022,45.5086,45.4574,45.4958,5083.8291
2007-05-04 14:30:00,71.05,71.07,71.04,71.06,8112.493239588966,45.5022,45.515,45.4958,45.5086,8112.4932
2007-05-04 14:35:00,71.05,71.08,70.97,71.08,12114.656571119524,45.5022,45.5214,45.451,45.5214,12114.6566
2007-05-04 14:40:00,71.08,71.18,71.07,71.08,41535.96538669551,45.5214,45.5855,45.515,45.5214,41535.9654
2007-05-04 14:45:00,71.07,71.15,71.06,71.11,6706.327744726879,45.515,45.5663,45.5086,45.5406,6706.3277
2007-05-04 14:50:00,71.1,71.18,71.09,71.18,5732.828555976204,45.5342,45.5855,45.5278,45.5855,5732.8286
2007-05-04 14:55:00,71.18,71.19,71.15,71.19,6922.660897782585,45.5855,45.5919,45.5663,45.5919,6922.6609
2007-05-04 15:00:00,71.19,71.24,71.17,71.22,14494.321254732287,45.5919,45.6239,45.5791,45.6111,14494.3213
2007-05-04 15:05:00,71.22,71.23,71.17,71.17,4542.9962141698215,45.6111,45.6175,45.5791,45.5791,4542.9962
2007-05-04 15:10:00,71.17,71.22,71.15,71.19,11141.157382368849,45.5791,45.6111,45.5663,45.5919,11141.1574
2007-05-04 15:15:00,71.19,71.19,71.11,71.14,6381.828015143321,45.5919,45.5919,45.5406,45.5598,6381.828
2007-05-04 15:20:00,71.17,71.2,71.16,71.19,6273.661438615468,45.5791,45.5983,45.5727,45.5919,6273.6614
2007-05-04 15:25:00,71.19,71.28,71.19,71.24,10924.824229313142,45.5919,45.6495,45.5919,45.6239,10924.8242
2007-05-04 15:30:00,71.25,71.29,71.24,71.27,6381.828015143321,45.6303,45.6559,45.6239,45.6431,6381.828
2007-05-04 15:35:00,71.27,71.27,71.19,71.22,13088.1557598702,45.6431,45.6431,45.5919,45.6111,13088.1558
2007-05-04 15:40:00,71.22,71.3,71.21,71.22,18604.6511627907,45.6111,45.6623,45.6047,45.6111,18604.6512
2007-05-04 15:45:00,71.22,71.24,71.14,71.22,11898.323418063816,45.6111,45.6239,45.5598,45.6111,11898.3234
2007-05-04 15:50:00,71.23,71.3,71.21,71.28,8869.659275283937,45.6175,45.6623,45.6047,45.6495,8869.6593
2007-05-04 15:55:00,71.25,71.28,71.21,71.21,17414.818820984314,45.6303,45.6495,45.6047,45.6047,17414.8188
2007-05-07 09:30:00,71.48,71.79,71.46,71.79,30935.640886965928,45.7776,45.9761,45.7648,45.9761,30935.6409
2007-05-07 09:35:00,71.79,72.07,71.75,72.07,10708.491076257436,45.9761,46.1554,45.9505,46.1554,10708.4911
2007-05-07 09:40:00,72.07,72.35,72.06,72.35,23580.31368307193,46.1554,46.3348,46.149,46.3348,23580.3137
2007-05-07 09:45:00,72.35,72.35,72.18,72.18,16982.152514872905,46.3348,46.3348,46.2259,46.2259,16982.1525
2007-05-07 09:50:00,72.19,72.23,72.08,72.12,17414.818820984314,46.2323,46.2579,46.1618,46.1875,17414.8188
2007-05-07 09:55:00,72.1,72.19,72.04,72.05,11357.490535424551,46.1747,46.2323,46.1362,46.1426,11357.4905
2007-05-07 10:00:00,72.04,72.12,71.99,71.99,19686.316928069227,46.1362,46.1875,46.1042,46.1042,19686.3169
2007-05-07 10:05:00,71.99,72.05,71.99,72.01,14818.820984315846,46.1042,46.1426,46.1042,46.117,14818.821
2007-05-07 10:10:00,72.01,72.01,71.76,71.9,38074.63493780421,46.117,46.117,45.9569,46.0466,38074.6349
2007-05-07 10:15:00,71.9,71.98,71.9,71.97,5949.161709031909,46.0466,46.0978,46.0466,46.0914,5949.1617
2007-05-07 10:20:00,71.96,72.02,71.94,71.95,12547.322877230936,46.085,46.1234,46.0722,46.0786,12547.3229
2007-05-07 10:25:00,71.95,71.98,71.86,71.98,11249.3239588967,46.0786,46.0978,46.021,46.0978,11249.324
2007-05-07 10:30:00,71.98,72.02,71.9,71.91,12330.98972417523,46.0978,46.1234,46.0466,46.053,12330.9897
2007-05-07 10:35:00,71.93,72.04,71.91,71.94,14061.654948620877,46.0658,46.1362,46.053,46.0722,14061.6549
2007-05-07 10:40:00,71.94,71.99,71.93,71.95,9518.658734451054,46.0722,46.1042,46.0658,46.0786,9518.6587
2007-05-07 10:45:00,71.93,72.0,71.87,71.96,4434.8296376419685,46.0658,46.1106,46.0274,46.085,4434.8296
2007-05-07 10:50:00,71.96,71.98,71.88,71.89,6165.494862087615,46.085,46.0978,46.0338,46.0402,6165.4949
2007-05-07 10:55:00,71.86,71.94,71.82,71.9,5949.161709031909,46.021,46.0722,45.9953,46.0466,5949.1617
2007-05-07 11:00:00,71.9,71.95,71.9,71.95,5408.328826392644,46.0466,46.0786,46.0466,46.0786,5408.3288
2007-05-07 11:05:00,71.94,71.96,71.92,71.94,9626.825310978908,46.0722,46.085,46.0594,46.0722,9626.8253
2007-05-07 11:10:00,71.94,72.0,71.93,72.0,18712.81773931855,46.0722,46.1106,46.0658,46.1106,18712.8177
2007-05-07 11:15:00,72.0,72.05,71.94,72.0,18929.15089237425,46.1106,46.1426,46.0722,46.1106,18929.1509
2007-05-07 11:20:00,71.97,72.0,71.96,72.0,8112.493239588966,46.0914,46.1106,46.085,46.1106,8112.4932
2007-05-07 11:25:00,72.0,72.04,71.95,71.97,4326.663061114115,46.1106,46.1362,46.0786,46.0914,4326.6631
2007-05-07 11:30:00,71.97,71.99,71.95,71.97,1838.8318009734992,46.0914,46.1042,46.0786,46.0914,1838.8318
2007-05-07 11:35:00,71.95,71.96,71.89,71.94,9085.992428339645,46.0786,46.085,46.0402,46.0722,9085.9924
2007-05-07 11:40:00,71.94,72.0,71.94,72.0,22606.814494321254,46.0722,46.1106,46.0722,46.1106,22606.8145
2007-05-07 11:45:00,71.97,72.0,71.94,72.0,9951.325040562466,46.0914,46.1106,46.0722,46.1106,9951.325
2007-05-07 11:50:00,71.99,71.99,71.89,71.89,6165.494862087615,46.1042,46.1042,46.0402,46.0402,6165.4949
2007-05-07 11:55:00,71.89,71.9,71.83,71.87,17955.65170362358,46.0402,46.0466,46.0017,46.0274,17955.6517
2007-05-07 12:00:00,71.91,71.98,71.88,71.94,10492.15792320173,46.053,46.0978,46.0338,46.0722,10492.1579
2007-05-07 12:05:00,71.94,71.97,71.93,71.93,5732.828555976204,46.0722,46.0914,46.0658,46.0658,5732.8286
2007-05-07 12:10:00,71.93,71.95,71.89,71.93,9085.992428339645,46.0658,46.0786,46.0402,46.0658,9085.9924
2007-05-07 12:15:00,71.93,71.94,71.88,71.88,3244.9972958355866,46.0658,46.0722,46.0338,46.0338,3244.9973
2007-05-07 12:20:00,71.88,71.92,71.87,71.89,7355.327203893997,46.0338,46.0594,46.0274,46.0402,7355.3272
2007-05-07 12:25:00,71.89,71.92,71.85,71.85,6814.494321254732,46.0402,46.0594,46.0145,46.0145,6814.4943
2007-05-07 12:30:00,71.85,71.85,71.8,71.8,8761.492698756085,46.0145,46.0145,45.9825,45.9825,8761.4927
2007-05-07 12:35:00,71.81,71.81,71.76,71.77,5949.161709031909,45.9889,45.9889,45.9569,45.9633,5949.1617
2007-05-07 12:40:00,71.76,71.8,71.73,71.75,9951.325040562466,45.9569,45.9825,45.9377,45.9505,9951.325
2007-05-07 12:45:00,71.75,71.81,71.75,71.79,3461.3304488912927,45.9505,45.9889,45.9505,45.9761,3461.3304
2007-05-07 12:50:00,71.77,71.77,71.31,71.71,14818.820984315846,45.9633,45.9633,45.6687,45.9249,14818.821
2007-05-07 12:55:00,71.7,71.75,71.65,71.75,12763.656030286642,45.9185,45.9505,45.8865,45.9505,12763.656
2007-05-07 13:00:00,71.75,71.75,71.66,71.73,5408.328826392644,45.9505,45.9505,45.8929,45.9377,5408.3288
2007-05-07 13:05:00,71.73,71.73,71.71,71.73,1838.8318009734992,45.9377,45.9377,45.9249,45.9377,1838.8318
2007-05-07 13:10:00,71.73,71.78,71.73,71.78,6922.660897782585,45.9377,45.9697,45.9377,45.9697,6922.6609
2007-05-07 13:15:00,71.78,71.78,71.73,71.76,3785.830178474851,45.9697,45.9697,45.9377,45.9569,3785.8302
2007-05-07 13:20:00,71.74,71.76,71.7,71.7,1081.6657652785289,45.9441,45.9569,45.9185,45.9185,1081.6658
2007-05-07 13:25:00,71.7,71.73,71.7,71.71,2271.4981070849108,45.9185,45.9377,45.9185,45.9249,2271.4981
2007-05-07 13:30:00,71.71,71.73,71.69,71.7,1189.8323418063817,45.9249,45.9377,45.9121,45.9185,1189.8323
2007-05-07 13:35:00,71.68,71.7,71.68,71.7,1514.3320713899404,45.9057,45.9185,45.9057,45.9185,1514.3321
2007-05-07 13:40:00,71.68,71.8,71.68,71.78,11790.156841535963,45.9057,45.9825,45.9057,45.9697,11790.1568
2007-05-07 13:45:00,71.77,71.77,71.68,71.7,2704.164413196322,45.9633,45.9633,45.9057,45.9185,2704.1644
2007-05-07 13:50:00,71.73,71.73,71.7,71.73,2271.4981070849108,45.9377,45.9377,45.9185,45.9377,2271.4981
2007-05-07 13:55:00,71.72,71.74,71.7,71.71,8436.992969172525,45.9313,45.9441,45.9185,45.9249,8436.993
2007-05-07 14:00:00,71.71,71.8,71.69,71.73,9302.32558139535,45.9249,45.9825,45.9121,45.9377,9302.3256
2007-05-07 14:05:00,71.73,71.83,71.71,71.83,9194.159004867495,45.9377,46.0017,45.9249,46.0017,9194.159
2007-05-07 14:10:00,71.83,71.83,71.8,71.82,3244.9972958355866,46.0017,46.0017,45.9825,45.9953,3244.9973
2007-05-07 14:15:00,71.82,71.83,71.76,71.77,7355.327203893997,45.9953,46.0017,45.9569,45.9633,7355.3272
2007-05-07 14:20:00,71.77,71.78,71.73,71.73,6489.994591671173,45.9633,45.9697,45.9377,45.9377,6489.9946
2007-05-07 14:25:00,71.73,71.75,71.69,71.75,11141.157382368849,45.9377,45.9505,45.9121,45.9505,11141.1574
2007-05-07 14:30:00,71.75,71.79,71.73,71.79,8220.65981611682,45.9505,45.9761,45.9377,45.9761,8220.6598
2007-05-07 14:35:00,71.79,71.79,71.75,71.76,9410.4921579232,45.9761,45.9761,45.9505,45.9569,9410.4922
2007-05-07 14:40:00,71.75,71.78,71.74,71.76,5624.66197944835,45.9505,45.9697,45.9441,45.9569,5624.662
2007-05-07 14:45:00,71.76,71.79,71.76,71.78,11681.990265008111,45.9569,45.9761,45.9569,45.9697,11681.9903
2007-05-07 14:50:00,71.78,71.8,71.73,71.73,10924.824229313142,45.9697,45.9825,45.9377,45.9377,10924.8242
2007-05-07 14:55:00,71.73,71.8,71.7,71.77,127420.2271498107,45.9377,45.9825,45.9185,45.9633,127420.2271
2007-05-07 15:00:00,71.77,71.79,71.74,71.79,16549.486208761493,45.9633,45.9761,45.9441,45.9761,16549.4862
2007-05-07 15:05:00,71.79,71.81,71.75,71.77,38074.63493780421,45.9761,45.9889,45.9505,45.9633,38074.6349
2007-05-07 15:10:00,71.77,71.81,71.76,71.78,23255.81395348837,45.9633,45.9889,45.9569,45.9697,23255.814
2007-05-07 15:15:00,71.77,71.79,71.69,71.69,20551.64954029205,45.9633,45.9761,45.9121,45.9121,20551.6495
2007-05-07 15:20:00,71.69,71.81,71.68,71.76,26933.47755543537,45.9121,45.9889,45.9057,45.9569,26933.4776
2007-05-07 15:25:00,71.76,71.84,71.76,71.82,18171.98485667929,45.9569,46.0081,45.9569,45.9953,18171.9849
2007-05-07 15:30:00,71.82,71.85,71.79,71.85,23580.31368307193,45.9953,46.0145,45.9761,46.0145,23580.3137
2007-05-07 15:35:00,71.85,71.94,71.83,71.88,16441.31963223364,46.0145,46.0722,46.0017,46.0338,16441.3196
2007-05-07 15:40:00,71.88,71.95,71.88,71.94,16982.152514872905,46.0338,46.0786,46.0338,46.0722,16982.1525
2007-05-07 15:45:00,71.94,71.97,71.93,71.97,16657.652785289345,46.0722,46.0914,46.0658,46.0914,16657.6528
2007-05-07 15:50:00,71.94,71.94,71.82,71.88,31151.974040021632,46.0722,46.0722,45.9953,46.0338,31151.974
2007-05-07 15:55:00,71.87,71.91,71.8,71.84,32882.63926446728,46.0274,46.053,45.9825,46.0081,32882.6393
2007-05-08 09:30:00,71.57,71.78,71.57,71.61,15575.987020010816,45.8352,45.9697,45.8352,45.8608,15575.987
2007-05-08 09:35:00,71.62,71.69,71.52,71.65,5408.328826392644,45.8673,45.9121,45.8032,45.8865,5408.3288
2007-05-08 09:40:00,71.65,71.75,71.65,71.68,13304.488912925906,45.8865,45.9505,45.8865,45.9057,13304.4889
2007-05-08 09:45:00,71.68,71.68,71.42,71.57,9734.99188750676,45.9057,45.9057,45.7392,45.8352,9734.9919
2007-05-08 09:50:00,71.59,71.62,71.57,71.6,5191.995673336939,45.848,45.8673,45.8352,45.8544,5191.9957
2007-05-08 09:55:00,71.61,71.75,71.6,71.75,7355.327203893997,45.8608,45.9505,45.8544,45.9505,7355.3272
2007-05-08 10:00:00,71.74,71.78,71.56,71.57,11357.490535424551,45.9441,45.9697,45.8288,45.8352,11357.4905
2007-05-08 10:05:00,71.57,71.57,71.33,71.38,9410.4921579232,45.8352,45.8352,45.6815,45.7135,9410.4922
2007-05-08 10:10:00,71.38,71.5,71.36,71.49,8004.326663061114,45.7135,45.7904,45.7007,45.784,8004.3267
2007-05-08 10:15:00,71.54,71.65,71.53,71.65,15792.320173066522,45.816,45.8865,45.8096,45.8865,15792.3202
2007-05-08 10:20:00,71.65,71.65,71.57,71.64,5840.995132504056,45.8865,45.8865,45.8352,45.8801,5840.9951
2007-05-08 10:25:00,71.64,71.85,71.64,71.85,13412.655489453758,45.8801,46.0145,45.8801,46.0145,13412.6555
2007-05-08 10:30:00,71.85,71.85,71.82,71.84,5949.161709031909,46.0145,46.0145,45.9953,46.0081,5949.1617
2007-05-08 10:35:00,71.84,71.89,71.81,71.88,11465.657111952409,46.0081,46.0402,45.9889,46.0338,11465.6571
2007-05-08 10:40:00,71.88,71.9,71.73,71.78,14386.154678204435,46.0338,46.0466,45.9377,45.9697,14386.1547
2007-05-08 10:45:00,71.78,71.9,71.78,71.84,8653.32612222823,45.9697,46.0466,45.9697,46.0081,8653.3261
2007-05-08 10:50:00,71.85,71.95,71.83,71.95,7787.993510005408,46.0145,46.0786,46.0017,46.0786,7787.9935
2007-05-08 10:55:00,71.96,71.98,71.93,71.96,6273.661438615468,46.085,46.0978,46.0658,46.085,6273.6614
2007-05-08 11:00:00,71.96,72.01,71.89,71.89,4651.162790697675,46.085,46.117,46.0402,46.0402,4651.1628
2007-05-08 11:05:00,71.93,71.93,71.86,71.86,6598.161168199026,46.0658,46.0658,46.021,46.021,6598.1612
2007-05-08 11:10:00,71.86,71.86,71.81,71.83,2379.6646836127634,46.021,46.021,45.9889,46.0017,2379.6647
2007-05-08 11:15:00,71.84,71.89,71.82,71.85,3893.996755002704,46.0081,46.0402,45.9953,46.0145,3893.9968
2007-05-08 11:20:00,71.85,71.85,71.82,71.84,2704.164413196322,46.0145,46.0145,45.9953,46.0081,2704.1644
2007-05-08 11:25:00,71.83,71.85,71.81,71.82,1622.4986479177933,46.0017,46.0145,45.9889,45.9953,1622.4986
2007-05-08 11:30:00,71.82,71.86,71.8,71.81,2271.4981070849108,45.9953,46.021,45.9825,45.9889,2271.4981
2007-05-08 11:35:00,71.81,71.81,71.66,71.68,4542.9962141698215,45.9889,45.9889,45.8929,45.9057,4542.9962
2007-05-08 11:40:00,71.68,71.68,71.65,71.66,4867.49594375338,45.9057,45.9057,45.8865,45.8929,4867.4959
2007-05-08 11:45:00,71.66,71.69,71.64,71.69,8977.82585181179,45.8929,45.9121,45.8801,45.9121,8977.8259
2007-05-08 11:50:00,71.69,71.69,71.65,71.67,5949.161709031909,45.9121,45.9121,45.8865,45.8993,5949.1617
2007-05-08 11:55:00,71.67,71.67,71.59,71.6,10924.824229313142,45.8993,45.8993,45.848,45.8544,10924.8242
2007-05-08 12:00:00,71.62,71.66,71.6,71.61,5516.495402920497,45.8673,45.8929,45.8544,45.8608,5516.4954
2007-05-08 12:05:00,71.61,71.65,71.61,71.63,2379.6646836127634,45.8608,45.8865,45.8608,45.8737,2379.6647
2007-05-08 12:10:00,71.64,71.66,71.59,71.64,6165.494862087615,45.8801,45.8929,45.848,45.8801,6165.4949
2007-05-08 12:15:00,71.64,71.64,71.52,71.52,3461.3304488912927,45.8801,45.8801,45.8032,45.8032,3461.3304
2007-05-08 12:20:00,71.52,71.53,71.48,71.53,4110.32990805841,45.8032,45.8096,45.7776,45.8096,4110.3299
2007-05-08 12:25:00,71.53,71.61,71.52,71.61,3569.4970254191453,45.8096,45.8608,45.8032,45.8608,3569.497
2007-05-08 12:30:00,71.63,71.72,71.62,71.67,4542.9962141698215,45.8737,45.9313,45.8673,45.8993,4542.9962
2007-05-08 12:35:00,71.68,71.76,71.67,71.76,2271.4981070849108,45.9057,45.9569,45.8993,45.9569,2271.4981
2007-05-08 12:40:00,71.77,71.82,71.77,71.8,1946.998377501352,45.9633,45.9953,45.9633,45.9825,1946.9984
2007-05-08 12:45:00,71.82,71.94,71.8,71.94,3893.996755002704,45.9953,46.0722,45.9825,46.0722,3893.9968
2007-05-08 12:50:00,71.94,71.99,71.94,71.97,15467.820443482964,46.0722,46.1042,46.0722,46.0914,15467.8204
2007-05-08 12:55:00,71.97,71.97,71.96,71.97,2487.8312601406165,46.0914,46.0914,46.085,46.0914,2487.8313
2007-05-08 13:00:00,71.94,71.96,71.87,71.87,3893.996755002704,46.0722,46.085,46.0274,46.0274,3893.9968
2007-05-08 13:05:00,71.85,71.9,71.85,71.89,6057.328285559762,46.0145,46.0466,46.0145,46.0402,6057.3283
2007-05-08 13:10:00,71.89,71.98,71.87,71.93,8112.493239588966,46.0402,46.0978,46.0274,46.0658,8112.4932
2007-05-08 13:15:00,71.94,71.96,71.92,71.96,2704.164413196322,46.0722,46.085,46.0594,46.085,2704.1644
2007-05-08 13:20:00,71.93,71.96,71.93,71.95,2812.330989724175,46.0658,46.085,46.0658,46.0786,2812.331
2007-05-08 13:25:00,71.95,71.95,71.91,71.91,6165.494862087615,46.0786,46.0786,46.053,46.053,6165.4949
2007-05-08 13:30:00,71.91,71.91,71.86,71.86,1838.8318009734992,46.053,46.053,46.021,46.021,1838.8318
2007-05-08 13:35:00,71.86,71.88,71.86,71.88,4326.663061114115,46.021,46.0338,46.021,46.0338,4326.6631
2007-05-08 13:40:00,71.88,71.88,71.83,71.84,6598.161168199026,46.0338,46.0338,46.0017,46.0081,6598.1612
2007-05-08 13:45:00,71.86,71.86,71.84,71.84,11141.157382368849,46.021,46.021,46.0081,46.0081,11141.1574
2007-05-08 13:50:00,71.86,71.88,71.8,71.82,9951.325040562466,46.021,46.0338,45.9825,45.9953,9951.325
2007-05-08 13:55:00,71.82,71.82,71.8,71.82,3569.4970254191453,45.9953,45.9953,45.9825,45.9953,3569.497
2007-05-08 14:00:00,71.82,71.83,71.8,71.8,9302.32558139535,45.9953,46.0017,45.9825,45.9825,9302.3256
2007-05-08 14:05:00,71.81,71.88,71.81,71.88,7138.994050838291,45.9889,46.0338,45.9889,46.0338,7138.9941
2007-05-08 14:10:00,71.88,71.95,71.84,71.9,8328.826392644673,46.0338,46.0786,46.0081,46.0466,8328.8264
2007-05-08 14:15:00,71.9,71.92,71.82,71.92,9734.99188750676,46.0466,46.0594,45.9953,46.0594,9734.9919
2007-05-08 14:20:00,71.92,71.94,71.86,71.86,4867.49594375338,46.0594,46.0722,46.021,46.021,4867.4959
2007-05-08 14:25:00,71.86,71.86,71.82,71.85,13196.322336398052,46.021,46.021,45.9953,46.0145,13196.3223
2007-05-08 14:30:00,71.85,71.86,71.79,71.79,7896.160086533261,46.0145,46.021,45.9761,45.9761,7896.1601
2007-05-08 14:35:00,71.8,71.86,71.78,71.78,7679.826933477555,45.9825,46.021,45.9697,45.9697,7679.8269
2007-05-08 14:40:00,71.8,71.82,71.71,71.77,9194.159004867495,45.9825,45.9953,45.9249,45.9633,9194.159
2007-05-08 14:45:00,71.78,71.82,71.78,71.81,6814.494321254732,45.9697,45.9953,45.9697,45.9889,6814.4943
2007-05-08 14:50:00,71.81,71.81,71.7,71.7,12222.823147647376,45.9889,45.9889,45.9185,45.9185,12222.8231
2007-05-08 14:55:00,71.7,71.76,71.7,71.76,7679.826933477555,45.9185,45.9569,45.9185,45.9569,7679.8269
2007-05-08 15:00:00,71.75,71.82,71.75,71.82,6598.161168199026,45.9505,45.9953,45.9505,45.9953,6598.1612
2007-05-08 15:05:00,71.82,71.83,71.75,71.79,12979.989183342346,45.9953,46.0017,45.9505,45.9761,12979.9892
2007-05-08 15:10:00,71.79,71.88,71.78,71.86,13088.1557598702,45.9761,46.0338,45.9697,46.021,13088.1558
2007-05-08 15:15:00,71.87,71.93,71.85,71.89,10816.657652785289,46.0274,46.0658,46.0145,46.0402,10816.6577
2007-05-08 15:20:00,71.89,71.9,71.84,71.89,13628.988642509465,46.0402,46.0466,46.0081,46.0402,13628.9886
2007-05-08 15:25:00,71.89,71.98,71.89,71.94,11898.323418063816,46.0402,46.0978,46.0402,46.0722,11898.3234
2007-05-08 15:30:00,71.94,71.99,71.94,71.97,20118.98323418064,46.0722,46.1042,46.0722,46.0914,20118.9832
2007-05-08 15:35:00,71.97,71.97,71.88,71.88,11032.990805840996,46.0914,46.0914,46.0338,46.0338,11032.9908
2007-05-08 15:40:00,71.89,72.07,71.89,72.05,21200.648999459165,46.0402,46.1554,46.0402,46.1426,21200.649
2007-05-08 15:45:00,72.04,72.1,72.01,72.04,28231.47647376961,46.1362,46.1747,46.117,46.1362,28231.4765
2007-05-08 15:50:00,72.04,72.06,72.0,72.06,33423.47214710654,46.1362,46.149,46.1106,46.149,33423.4721
2007-05-08 15:55:00,72.06,72.12,72.04,72.09,28231.47647376961,46.149,46.1875,46.1362,46.1683,28231.4765
2007-05-09 09:30:00,72.09,72.2,72.0,72.2,10275.824770146024,46.1683,46.2387,46.1106,46.2387,10275.8248
2007-05-09 09:35:00,72.2,72.27,72.12,72.12,4975.662520281233,46.2387,46.2835,46.1875,46.1875,4975.6625
2007-05-09 09:40:00,72.13,72.27,72.12,72.23,6381.828015143321,46.1939,46.2835,46.1875,46.2579,6381.828
2007-05-09 09:45:00,72.18,72.2,72.0,72.01,5191.995673336939,46.2259,46.2387,46.1106,46.117,5191.9957
2007-05-09 09:50:00,72.02,72.11,72.02,72.08,6706.327744726879,46.1234,46.1811,46.1234,46.1618,6706.3277
2007-05-09 09:55:00,72.08,72.12,72.02,72.05,3569.4970254191453,46.1618,46.1875,46.1234,46.1426,3569.497
2007-05-09 10:00:00,72.06,72.18,72.05,72.07,14818.820984315846,46.149,46.2259,46.1426,46.1554,14818.821
2007-05-09 10:05:00,72.07,72.08,71.97,72.02,42617.63115197404,46.1554,46.1618,46.0914,46.1234,42617.6312
2007-05-09 10:10:00,72.02,72.06,72.02,72.02,10383.991346673878,46.1234,46.149,46.1234,46.1234,10383.9913
2007-05-09 10:15:00,72.02,72.1,72.02,72.09,6814.494321254732,46.1234,46.1747,46.1234,46.1683,6814.4943
2007-05-09 10:20:00,72.09,72.13,72.06,72.1,19253.65062195781,46.1683,46.1939,46.149,46.1747,19253.6506
2007-05-09 10:25:00,72.1,72.1,72.01,72.04,27582.47701460249,46.1747,46.1747,46.117,46.1362,27582.477
2007-05-09 10:30:00,72.04,72.15,72.01,72.15,15467.820443482964,46.1362,46.2067,46.117,46.2067,15467.8204
2007-05-09 10:35:00,72.15,72.18,72.06,72.06,10924.824229313142,46.2067,46.2259,46.149,46.149,10924.8242
2007-05-09 10:40:00,72.06,72.06,71.94,71.94,9194.159004867495,46.149,46.149,46.0722,46.0722,9194.159
2007-05-09 10:45:00,71.94,72.05,71.92,72.05,8761.492698756085,46.0722,46.1426,46.0594,46.1426,8761.4927
2007-05-09 10:50:00,72.06,72.06,72.04,72.04,1946.998377501352,46.149,46.149,46.1362,46.1362,1946.9984
2007-05-09 10:55:00,72.04,72.04,71.94,71.94,3028.664142779881,46.1362,46.1362,46.0722,46.0722,3028.6641
2007-05-09 11:00:00,71.94,72.05,71.94,72.01,4110.32990805841,46.0722,46.1426,46.0722,46.117,4110.3299
2007-05-09 11:05:00,72.01,72.02,71.95,71.97,3353.16387236344,46.117,46.1234,46.0786,46.0914,3353.1639
2007-05-09 11:10:00,71.97,72.08,71.97,72.03,7247.160627366144,46.0914,46.1618,46.0914,46.1298,7247.1606
2007-05-09 11:15:00,72.03,72.05,71.97,71.97,2812.330989724175,46.1298,46.1426,46.0914,46.0914,2812.331
2007-05-09 11:20:00,71.98,72.01,71.96,72.0,4542.9962141698215,46.0978,46.117,46.085,46.1106,4542.9962
2007-05-09 11:25:00,72.01,72.04,71.96,72.03,5840.995132504056,46.117,46.1362,46.085,46.1298,5840.9951
2007-05-09 11:30:00,72.03,72.11,72.03,72.11,10275.824770146024,46.1298,46.1811,46.1298,46.1811,10275.8248
2007-05-09 11:35:00,72.1,72.12,72.06,72.09,4002.163331530557,46.1747,46.1875,46.149,46.1683,4002.1633
2007-05-09 11:40:00,72.09,72.2,72.09,72.13,9085.992428339645,46.1683,46.2387,46.1683,46.1939,9085.9924
2007-05-09 11:45:00,72.13,72.16,72.04,72.1,7571.660356949702,46.1939,46.2131,46.1362,46.1747,7571.6604
2007-05-09 11:50:00,72.1,72.11,72.05,72.08,7787.993510005408,46.1747,46.1811,46.1426,46.1618,7787.9935
2007-05-09 11:55:00,72.06,72.11,72.06,72.1,6273.661438615468,46.149,46.1811,46.149,46.1747,6273.6614
2007-05-09 12:00:00,72.12,72.18,72.11,72.17,6165.494862087615,46.1875,46.2259,46.1811,46.2195,6165.4949
2007-05-09 12:05:00,72.18,72.22,72.18,72.22,8220.65981611682,46.2259,46.2515,46.2259,46.2515,8220.6598
2007-05-09 12:10:00,72.22,72.22,72.1,72.11,3028.664142779881,46.2515,46.2515,46.1747,46.1811,3028.6641
2007-05-09 12:15:00,72.11,72.16,72.1,72.16,5840.995132504056,46.1811,46.2131,46.1747,46.2131,5840.9951
2007-05-09 12:20:00,72.16,72.19,72.15,72.18,4434.8296376419685,46.2131,46.2323,46.2067,46.2259,4434.8296
2007-05-09 12:25:00,72.18,72.25,72.16,72.23,10816.657652785289,46.2259,46.2707,46.2131,46.2579,10816.6577
2007-05-09 12:30:00,72.25,72.26,72.22,72.26,9085.992428339645,46.2707,46.2771,46.2515,46.2771,9085.9924
2007-05-09 12:35:00,72.25,72.3,72.22,72.3,8004.326663061114,46.2707,46.3027,46.2515,46.3027,8004.3267
2007-05-09 12:40:00,72.3,72.36,72.29,72.29,21525.148729042725,46.3027,46.3412,46.2963,46.2963,21525.1487
2007-05-09 12:45:00,72.3,72.31,72.27,72.27,5191.995673336939,46.3027,46.3091,46.2835,46.2835,5191.9957
2007-05-09 12:50:00,72.27,72.29,72.26,72.26,2163.3315305570577,46.2835,46.2963,46.2771,46.2771,2163.3315
2007-05-09 12:55:00,72.26,72.27,72.24,72.24,1730.6652244456463,46.2771,46.2835,46.2643,46.2643,1730.6652
2007-05-09 13:00:00,72.24,72.29,72.24,72.29,4759.329367225527,46.2643,46.2963,46.2643,46.2963,4759.3294
2007-05-09 13:05:00,72.29,72.29,72.24,72.25,10492.15792320173,46.2963,46.2963,46.2643,46.2707,10492.1579
2007-05-09 13:10:00,72.25,72.29,72.24,72.29,7896.160086533261,46.2707,46.2963,46.2643,46.2963,7896.1601
2007-05-09 13:15:00,72.29,72.4,72.28,72.39,10816.657652785289,46.2963,46.3668,46.2899,46.3604,10816.6577
2007-05-09 13:20:00,72.39,72.39,72.36,72.36,5624.66197944835,46.3604,46.3604,46.3412,46.3412,5624.662
2007-05-09 13:25:00,72.37,72.41,72.34,72.34,9302.32558139535,46.3476,46.3732,46.3284,46.3284,9302.3256
2007-05-09 13:30:00,72.34,72.4,72.32,72.38,16873.98593834505,46.3284,46.3668,46.3155,46.354,16873.9859
2007-05-09 13:35:00,72.38,72.38,72.25,72.25,5408.328826392644,46.354,46.354,46.2707,46.2707,5408.3288
2007-05-09 13:40:00,72.25,72.35,72.25,72.35,13628.988642509465,46.2707,46.3348,46.2707,46.3348,13628.9886
2007-05-09 13:45:00,72.35,72.4,72.35,72.38,9626.825310978908,46.3348,46.3668,46.3348,46.354,9626.8253
2007-05-09 13:50:00,72.38,72.38,72.28,72.28,7355.327203893997,46.354,46.354,46.2899,46.2899,7355.3272
2007-05-09 13:55:00,72.28,72.33,72.26,72.33,8761.492698756085,46.2899,46.322,46.2771,46.322,8761.4927
2007-05-09 14:00:00,72.31,72.39,72.31,72.36,23580.31368307193,46.3091,46.3604,46.3091,46.3412,23580.3137
2007-05-09 14:05:00,72.39,72.41,72.3,72.35,28447.80962682531,46.3604,46.3732,46.3027,46.3348,28447.8096
2007-05-09 14:10:00,72.31,72.35,72.21,72.3,23472.14710654408,46.3091,46.3348,46.2451,46.3027,23472.1471
2007-05-09 14:15:00,72.34,72.52,72.14,72.45,62736.61438615467,46.3284,46.4436,46.2003,46.3988,62736.6144
2007-05-09 14:20:00,72.43,72.59,72.18,72.31,53758.788534342886,46.386,46.4885,46.2259,46.3091,53758.7885
2007-05-09 14:25:00,72.37,72.5,72.31,72.39,22931.31422390481,46.3476,46.4308,46.3091,46.3604,22931.3142
2007-05-09 14:30:00,72.35,72.43,72.31,72.39,17198.48566792861,46.3348,46.386,46.3091,46.3604,17198.4857
2007-05-09 14:35:00,72.39,72.55,72.34,72.52,32774.47268793943,46.3604,46.4628,46.3284,46.4436,32774.4727
2007-05-09 14:40:00,72.52,72.68,72.45,72.67,19578.15035154137,46.4436,46.5461,46.3988,46.5397,19578.1504
2007-05-09 14:45:00,72.67,72.79,72.6,72.67,19253.65062195781,46.5397,46.6165,46.4949,46.5397,19253.6506
2007-05-09 14:50:00,72.67,72.72,72.6,72.65,11573.82368848026,46.5397,46.5717,46.4949,46.5269,11573.8237
2007-05-09 14:55:00,72.66,72.73,72.57,72.62,15900.486749594374,46.5333,46.5781,46.4757,46.5077,15900.4867
2007-05-09 15:00:00,72.62,72.69,72.55,72.69,15035.154137371552,46.5077,46.5525,46.4628,46.5525,15035.1541
2007-05-09 15:05:00,72.69,72.7,72.58,72.62,13412.655489453758,46.5525,46.5589,46.4821,46.5077,13412.6555
2007-05-09 15:10:00,72.61,72.71,72.56,72.62,20010.816657652784,46.5013,46.5653,46.4693,46.5077,20010.8167
2007-05-09 15:15:00,72.64,72.67,72.51,72.52,16333.153055705789,46.5205,46.5397,46.4372,46.4436,16333.1531
2007-05-09 15:20:00,72.52,72.65,72.52,72.63,14277.98810167658,46.4436,46.5269,46.4436,46.5141,14277.9881
2007-05-09 15:25:00,72.63,72.76,72.54,72.76,16441.31963223364,46.5141,46.5973,46.4564,46.5973,16441.3196
2007-05-09 15:30:00,72.76,72.76,72.61,72.64,13845.32179556517,46.5973,46.5973,46.5013,46.5205,13845.3218
2007-05-09 15:35:00,72.65,72.78,72.65,72.77,57328.28555976203,46.5269,46.6101,46.5269,46.6037,57328.2856
2007-05-09 15:40:00,72.77,72.79,72.76,72.78,31692.806922660897,46.6037,46.6165,46.5973,46.6101,31692.8069
2007-05-09 15:45:00,72.79,72.86,72.77,72.82,26608.977825851813,46.6165,46.6614,46.6037,46.6358,26608.9778
2007-05-09 15:50:00,72.84,72.86,72.81,72.86,47052.46078961601,46.6486,46.6614,46.6294,46.6614,47052.4608
2007-05-09 15:55:00,72.87,72.89,72.86,72.87,46187.128177393184,46.6678,46.6806,46.6614,46.6678,46187.1282
2007-05-10 09:30:00,72.58,72.67,72.58,72.58,14169.821525148727,46.4821,46.5397,46.4821,46.4821,14169.8215
2007-05-10 09:35:00,72.61,72.67,72.57,72.58,24337.4797187669,46.5013,46.5397,46.4757,46.4821,24337.4797
2007-05-10 09:40:00,72.57,72.69,72.47,72.68,49107.625743645214,46.4757,46.5525,46.4116,46.5461,49107.6257
2007-05-10 09:45:00,72.65,72.8,72.6,72.8,60897.78258518118,46.5269,46.623,46.4949,46.623,60897.7826
2007-05-10 09:50:00,72.8,73.02,72.76,73.02,30719.30773391022,46.623,46.7638,46.5973,46.7638,30719.3077
2007-05-10 09:55:00,73.02,73.1,72.92,73.01,39697.13358572201,46.7638,46.8151,46.6998,46.7574,39697.1336
2007-05-10 10:00:00,72.93,72.93,72.84,72.87,18171.98485667929,46.7062,46.7062,46.6486,46.6678,18171.9849
2007-05-10 10:05:00,72.89,72.89,72.73,72.73,21957.815035154137,46.6806,46.6806,46.5781,46.5781,21957.815
2007-05-10 10:10:00,72.73,72.73,72.62,72.66,24229.313142239047,46.5781,46.5781,46.5077,46.5333,24229.3131
2007-05-10 10:15:00,72.65,72.76,72.63,72.72,21849.648458626285,46.5269,46.5973,46.5141,46.5717,21849.6485
2007-05-10 10:20:00,72.72,72.72,72.69,72.71,15143.320713899404,46.5717,46.5717,46.5525,46.5653,15143.3207
2007-05-10 10:25:00,72.71,72.72,72.67,72.68,8004.326663061114,46.5653,46.5717,46.5397,46.5461,8004.3267
2007-05-10 10:30:00,72.68,72.68,72.63,72.67,5624.66197944835,46.5461,46.5461,46.5141,46.5397,5624.662
2007-05-10 10:35:00,72.68,72.68,72.62,72.67,14710.654407787992,46.5461,46.5461,46.5077,46.5397,14710.6544
2007-05-10 10:40:00,72.66,72.69,72.62,72.69,8328.826392644673,46.5333,46.5525,46.5077,46.5525,8328.8264
2007-05-10 10:45:00,72.68,72.69,72.6,72.6,8220.65981611682,46.5461,46.5525,46.4949,46.4949,8220.6598
2007-05-10 10:50:00,72.62,72.62,72.57,72.59,6381.828015143321,46.5077,46.5077,46.4757,46.4885,6381.828
2007-05-10 10:55:00,72.58,72.61,72.57,72.61,7679.826933477555,46.4821,46.5013,46.4757,46.5013,7679.8269
2007-05-10 11:00:00,72.61,72.67,72.6,72.67,16549.486208761493,46.5013,46.5397,46.4949,46.5397,16549.4862
2007-05-10 11:05:00,72.67,72.67,72.58,72.6,24337.4797187669,46.5397,46.5397,46.4821,46.4949,24337.4797
2007-05-10 11:10:00,72.6,72.6,72.55,72.57,20659.8161168199,46.4949,46.4949,46.4628,46.4757,20659.8161
2007-05-10 11:15:00,72.59,72.76,72.59,72.74,52136.2898864251,46.4885,46.5973,46.4885,46.5845,52136.2899
2007-05-10 11:20:00,72.75,72.78,72.67,72.67,18604.6511627907,46.5909,46.6101,46.5397,46.5397,18604.6512
2007-05-10 11:25:00,72.64,72.67,72.62,72.65,7787.993510005408,46.5205,46.5397,46.5077,46.5269,7787.9935
2007-05-10 11:30:00,72.63,72.67,72.57,72.63,13088.1557598702,46.5141,46.5397,46.4757,46.5141,13088.1558
2007-05-10 11:35:00,72.63,72.65,72.58,72.63,8869.659275283937,46.5141,46.5269,46.4821,46.5141,8869.6593
2007-05-10 11:40:00,72.63,72.64,72.57,72.57,10167.658193618172,46.5141,46.5205,46.4757,46.4757,10167.6582
2007-05-10 11:45:00,72.57,72.57,72.5,72.51,9518.658734451054,46.4757,46.4757,46.4308,46.4372,9518.6587
2007-05-10 11:50:00,72.52,72.52,72.33,72.34,13304.488912925906,46.4436,46.4436,46.322,46.3284,13304.4889
2007-05-10 11:55:00,72.34,72.35,72.29,72.29,13196.322336398052,46.3284,46.3348,46.2963,46.2963,13196.3223
2007-05-10 12:00:00,72.29,72.29,72.13,72.23,32666.306111411574,46.2963,46.2963,46.1939,46.2579,32666.3061
2007-05-10 12:05:00,72.26,72.26,72.16,72.24,17847.485127095726,46.2771,46.2771,46.2131,46.2643,17847.4851
2007-05-10 12:10:00,72.25,72.27,72.18,72.26,6381.828015143321,46.2707,46.2835,46.2259,46.2771,6381.828
2007-05-10 12:15:00,72.27,72.28,72.18,72.25,27582.47701460249,46.2835,46.2899,46.2259,46.2707,27582.477
2007-05-10 12:20:00,72.25,72.46,72.25,72.46,29529.47539210384,46.2707,46.4052,46.2707,46.4052,29529.4754
2007-05-10 12:25:00,72.46,72.5,72.39,72.39,5408.328826392644,46.4052,46.4308,46.3604,46.3604,5408.3288
2007-05-10 12:30:00,72.4,72.4,72.29,72.4,10816.657652785289,46.3668,46.3668,46.2963,46.3668,10816.6577
2007-05-10 12:35:00,72.39,72.39,72.31,72.35,4759.329367225527,46.3604,46.3604,46.3091,46.3348,4759.3294
2007-05-10 12:40:00,72.34,72.44,72.34,72.4,6489.994591671173,46.3284,46.3924,46.3284,46.3668,6489.9946
2007-05-10 12:45:00,72.4,72.48,72.4,72.43,9951.325040562466,46.3668,46.418,46.3668,46.386,9951.325
2007-05-10 12:50:00,72.43,72.53,72.43,72.53,6057.328285559762,46.386,46.45,46.386,46.45,6057.3283
2007-05-10 12:55:00,72.49,72.49,72.41,72.42,3569.4970254191453,46.4244,46.4244,46.3732,46.3796,3569.497
2007-05-10 13:00:00,72.42,72.43,72.37,72.41,9085.992428339645,46.3796,46.386,46.3476,46.3732,9085.9924
2007-05-10 13:05:00,72.41,72.48,72.35,72.38,25094.64575446187,46.3732,46.418,46.3348,46.354,25094.6458
2007-05-10 13:10:00,72.38,72.39,72.32,72.39,19037.317468902107,46.354,46.3604,46.3155,46.3604,19037.3175
2007-05-10 13:15:00,72.38,72.42,72.33,72.38,6489.994591671173,46.354,46.3796,46.322,46.354,6489.9946
2007-05-10 13:20:00,72.4,72.4,72.27,72.29,4651.162790697675,46.3668,46.3668,46.2835,46.2963,4651.1628
2007-05-10 13:25:00,72.29,72.3,72.2,72.24,9410.4921579232,46.2963,46.3027,46.2387,46.2643,9410.4922
2007-05-10 13:30:00,72.21,72.21,72.11,72.19,39805.30016224986,46.2451,46.2451,46.1811,46.2323,39805.3002
2007-05-10 13:35:00,72.19,72.32,72.18,72.32,15684.153596538668,46.2323,46.3155,46.2259,46.3155,15684.1536
2007-05-10 13:40:00,72.32,72.36,72.28,72.29,6057.328285559762,46.3155,46.3412,46.2899,46.2963,6057.3283
2007-05-10 13:45:00,72.3,72.36,72.28,72.35,5408.328826392644,46.3027,46.3412,46.2899,46.3348,5408.3288
2007-05-10 13:50:00,72.37,72.51,72.37,72.47,11032.990805840996,46.3476,46.4372,46.3476,46.4116,11032.9908
2007-05-10 13:55:00,72.47,72.47,72.36,72.41,9085.992428339645,46.4116,46.4116,46.3412,46.3732,9085.9924
2007-05-10 14:00:00,72.41,72.51,72.41,72.46,9194.159004867495,46.3732,46.4372,46.3732,46.4052,9194.159
2007-05-10 14:05:00,72.48,72.59,72.43,72.55,18496.484586262843,46.418,46.4885,46.386,46.4628,18496.4846
2007-05-10 14:10:00,72.55,72.6,72.43,72.43,11357.490535424551,46.4628,46.4949,46.386,46.386,11357.4905
2007-05-10 14:15:00,72.44,72.55,72.43,72.55,7138.994050838291,46.3924,46.4628,46.386,46.4628,7138.9941
2007-05-10 14:20:00,72.54,72.54,72.47,72.52,6922.660897782585,46.4564,46.4564,46.4116,46.4436,6922.6609
2007-05-10 14:25:00,72.51,72.57,72.49,72.53,13845.32179556517,46.4372,46.4757,46.4244,46.45,13845.3218
2007-05-10 14:30:00,72.52,72.53,72.46,72.48,8869.659275283937,46.4436,46.45,46.4052,46.418,8869.6593
2007-05-10 14:35:00,72.48,72.48,72.4,72.45,18604.6511627907,46.418,46.418,46.3668,46.3988,18604.6512
2007-05-10 14:40:00,72.45,72.5,72.41,72.42,13088.1557598702,46.3988,46.4308,46.3732,46.3796,13088.1558
2007-05-10 14:45:00,72.42,72.43,72.36,72.43,7787.993510005408,46.3796,46.386,46.3412,46.386,7787.9935
2007-05-10 14:50:00,72.43,72.43,72.31,72.32,9734.99188750676,46.386,46.386,46.3091,46.3155,9734.9919
2007-05-10 14:55:00,72.32,72.36,72.25,72.31,14602.48783126014,46.3155,46.3412,46.2707,46.3091,14602.4878
2007-05-10 15:00:00,72.31,72.34,72.2,72.24,26717.144402379665,46.3091,46.3284,46.2387,46.2643,26717.1444
2007-05-10 15:05:00,72.21,72.24,72.14,72.15,10816.657652785289,46.2451,46.2643,46.2003,46.2067,10816.6577
2007-05-10 15:10:00,72.12,72.31,72.11,72.31,10816.657652785289,46.1875,46.3091,46.1811,46.3091,10816.6577
2007-05-10 15:15:00,72.3,72.3,72.23,72.24,5083.829096809086,46.3027,46.3027,46.2579,46.2643,5083.8291
2007-05-10 15:20:00,72.23,72.27,72.18,72.27,6165.494862087615,46.2579,46.2835,46.2259,46.2835,6165.4949
2007-05-10 15:25:00,72.26,72.26,72.18,72.21,7571.660356949702,46.2771,46.2771,46.2259,46.2451,7571.6604
2007-05-10 15:30:00,72.23,72.23,72.1,72.14,17306.65224445646,46.2579,46.2579,46.1747,46.2003,17306.6522
2007-05-10 15:35:00,72.13,72.15,72.09,72.09,16333.153055705789,46.1939,46.2067,46.1683,46.1683,16333.1531
2007-05-10 15:40:00,72.09,72.14,72.08,72.08,13520.82206598161,46.1683,46.2003,46.1618,46.1618,13520.8221
2007-05-10 15:45:00,72.09,72.17,72.09,72.11,15900.486749594374,46.1683,46.2195,46.1683,46.1811,15900.4867
2007-05-10 15:50:00,72.12,72.14,72.07,72.11,20984.31584640346,46.1875,46.2003,46.1554,46.1811,20984.3158
2007-05-10 15:55:00,72.11,72.14,72.04,72.08,39805.30016224986,46.1811,46.2003,46.1362,46.1618,39805.3002
2007-05-11 09:30:00,72.24,72.46,72.22,72.46,12439.156300703082,46.2643,46.4052,46.2515,46.4052,12439.1563
2007-05-11 09:35:00,72.51,72.58,72.27,72.54,13953.488372093025,46.4372,46.4821,46.2835,46.4564,13953.4884
2007-05-11 09:40:00,72.6,72.6,72.5,72.5,3028.664142779881,46.4949,46.4949,46.4308,46.4308,3028.6641
2007-05-11 09:45:00,72.48,72.53,72.45,72.5,8112.493239588966,46.418,46.45,46.3988,46.4308,8112.4932
2007-05-11 09:50:00,72.51,72.55,72.5,72.5,7138.994050838291,46.4372,46.4628,46.4308,46.4308,7138.9941
2007-05-11 09:55:00,72.5,72.5,72.37,72.37,7679.826933477555,46.4308,46.4308,46.3476,46.3476,7679.8269
2007-05-11 10:00:00,72.37,72.53,72.37,72.5,15684.153596538668,46.3476,46.45,46.3476,46.4308,15684.1536
2007-05-11 10:05:00,72.5,72.5,72.33,72.41,18712.81773931855,46.4308,46.4308,46.322,46.3732,18712.8177
2007-05-11 10:10:00,72.39,72.58,72.37,72.58,12114.656571119524,46.3604,46.4821,46.3476,46.4821,12114.6566
2007-05-11 10:15:00,72.59,72.67,72.56,72.64,9843.158464034614,46.4885,46.5397,46.4693,46.5205,9843.1585
2007-05-11 10:20:00,72.63,72.63,72.45,72.59,8220.65981611682,46.5141,46.5141,46.3988,46.4885,8220.6598
2007-05-11 10:25:00,72.57,72.57,72.4,72.42,7247.160627366144,46.4757,46.4757,46.3668,46.3796,7247.1606
2007-05-11 10:30:00,72.43,72.55,72.43,72.45,19794.48350459708,46.386,46.4628,46.386,46.3988,19794.4835
2007-05-11 10:35:00,72.43,72.43,72.03,72.11,120064.89994591672,46.386,46.386,46.1298,46.1811,120064.8999
2007-05-11 10:40:00,72.11,72.13,72.04,72.07,26933.47755543537,46.1811,46.1939,46.1362,46.1554,26933.4776
2007-05-11 10:45:00,72.06,72.14,72.02,72.02,16441.31963223364,46.149,46.2003,46.1234,46.1234,16441.3196
2007-05-11 10:50:00,72.02,72.38,72.02,72.38,34613.30448891292,46.1234,46.354,46.1234,46.354,34613.3045
2007-05-11 10:55:00,72.39,72.39,72.26,72.27,5300.162249864791,46.3604,46.3604,46.2771,46.2835,5300.1622
2007-05-11 11:00:00,72.25,72.32,72.25,72.3,6922.660897782585,46.2707,46.3155,46.2707,46.3027,6922.6609
2007-05-11 11:05:00,72.29,72.29,72.19,72.21,4542.9962141698215,46.2963,46.2963,46.2323,46.2451,4542.9962
2007-05-11 11:10:00,72.2,72.42,72.19,72.35,23255.81395348837,46.2387,46.3796,46.2323,46.3348,23255.814
2007-05-11 11:15:00,72.35,72.37,72.22,72.22,10383.991346673878,46.3348,46.3476,46.2515,46.2515,10383.9913
2007-05-11 11:20:00,72.21,72.21,72.14,72.18,8112.493239588966,46.2451,46.2451,46.2003,46.2259,8112.4932
2007-05-11 11:25:00,72.18,72.19,72.09,72.18,6922.660897782585,46.2259,46.2323,46.1683,46.2259,6922.6609
2007-05-11 11:30:00,72.19,72.26,72.14,72.18,19253.65062195781,46.2323,46.2771,46.2003,46.2259,19253.6506
2007-05-11 11:35:00,72.18,72.23,72.18,72.2,5300.162249864791,46.2259,46.2579,46.2259,46.2387,5300.1622
2007-05-11 11:40:00,72.2,72.21,72.06,72.06,11681.990265008111,46.2387,46.2451,46.149,46.149,11681.9903
2007-05-11 11:45:00,72.05,72.12,72.04,72.06,16008.653326122228,46.1426,46.1875,46.1362,46.149,16008.6533
2007-05-11 11:50:00,72.06,72.06,71.87,71.91,16657.652785289345,46.149,46.149,46.0274,46.053,16657.6528
2007-05-11 11:55:00,71.91,71.93,71.79,71.8,13412.655489453758,46.053,46.0658,45.9761,45.9825,13412.6555
2007-05-11 12:00:00,71.81,71.81,71.76,71.79,17522.98539751217,45.9889,45.9889,45.9569,45.9761,17522.9854
2007-05-11 12:05:00,71.79,71.79,71.69,71.73,11032.990805840996,45.9761,45.9761,45.9121,45.9377,11032.9908
2007-05-11 12:10:00,71.69,71.8,71.69,71.78,5840.995132504056,45.9121,45.9825,45.9121,45.9697,5840.9951
2007-05-11 12:15:00,71.78,71.81,71.78,71.81,10924.824229313142,45.9697,45.9889,45.9697,45.9889,10924.8242
2007-05-11 12:20:00,71.8,71.81,71.78,71.8,13520.82206598161,45.9825,45.9889,45.9697,45.9825,13520.8221
2007-05-11 12:25:00,71.8,71.8,71.78,71.8,6489.994591671173,45.9825,45.9825,45.9697,45.9825,6489.9946
2007-05-11 12:30:00,71.8,71.8,71.74,71.75,5300.162249864791,45.9825,45.9825,45.9441,45.9505,5300.1622
2007-05-11 12:35:00,71.76,71.79,71.71,71.77,22498.6479177934,45.9569,45.9761,45.9249,45.9633,22498.6479
2007-05-11 12:40:00,71.78,71.85,71.78,71.83,16982.152514872905,45.9697,46.0145,45.9697,46.0017,16982.1525
2007-05-11 12:45:00,71.83,71.87,71.74,71.75,42293.13142239048,46.0017,46.0274,45.9441,45.9505,42293.1314
2007-05-11 12:50:00,71.76,71.8,71.72,71.73,6922.660897782585,45.9569,45.9825,45.9313,45.9377,6922.6609
2007-05-11 12:55:00,71.76,71.77,71.65,71.7,20010.816657652784,45.9569,45.9633,45.8865,45.9185,20010.8167
2007-05-11 13:00:00,71.73,71.76,71.65,71.67,10059.491617090318,45.9377,45.9569,45.8865,45.8993,10059.4916
2007-05-11 13:05:00,71.69,71.69,71.65,71.68,3569.4970254191453,45.9121,45.9121,45.8865,45.9057,3569.497
2007-05-11 13:10:00,71.67,71.69,71.65,71.66,7571.660356949702,45.8993,45.9121,45.8865,45.8929,7571.6604
2007-05-11 13:15:00,71.67,71.71,71.65,71.66,5840.995132504056,45.8993,45.9249,45.8865,45.8929,5840.9951
2007-05-11 13:20:00,71.66,71.75,71.65,71.74,43266.630611141154,45.8929,45.9505,45.8865,45.9441,43266.6306
2007-05-11 13:25:00,71.74,71.79,71.7,71.76,22498.6479177934,45.9441,45.9761,45.9185,45.9569,22498.6479
2007-05-11 13:30:00,71.74,71.79,71.74,71.79,6273.661438615468,45.9441,45.9761,45.9441,45.9761,6273.6614
2007-05-11 13:35:00,71.78,71.82,71.77,71.79,7247.160627366144,45.9697,45.9953,45.9633,45.9761,7247.1606
2007-05-11 13:40:00,71.8,71.82,71.74,71.74,23039.480800432662,45.9825,45.9953,45.9441,45.9441,23039.4808
2007-05-11 13:45:00,71.76,71.79,71.74,71.77,8004.326663061114,45.9569,45.9761,45.9441,45.9633,8004.3267
2007-05-11 13:50:00,71.76,71.82,71.76,71.8,14061.654948620877,45.9569,45.9953,45.9569,45.9825,14061.6549
2007-05-11 13:55:00,71.77,71.81,71.69,71.75,23580.31368307193,45.9633,45.9889,45.9121,45.9505,23580.3137
2007-05-11 14:00:00,71.75,71.75,71.69,71.69,9626.825310978908,45.9505,45.9505,45.9121,45.9121,9626.8253
2007-05-11 14:05:00,71.7,71.73,71.65,71.72,8220.65981611682,45.9185,45.9377,45.8865,45.9313,8220.6598
2007-05-11 14:10:00,71.74,71.74,71.67,71.74,12006.489994591671,45.9441,45.9441,45.8993,45.9441,12006.49
2007-05-11 14:15:00,71.75,71.75,71.67,71.71,6165.494862087615,45.9505,45.9505,45.8993,45.9249,6165.4949
2007-05-11 14:20:00,71.71,71.71,71.7,71.7,2595.997836668469,45.9249,45.9249,45.9185,45.9185,2595.9978
2007-05-11 14:25:00,71.71,71.77,71.7,71.75,22823.14764737696,45.9249,45.9633,45.9185,45.9505,22823.1476
2007-05-11 14:30:00,71.76,71.76,71.66,71.68,23796.646836127635,45.9569,45.9569,45.8929,45.9057,23796.6468
2007-05-11 14:35:00,71.69,71.77,71.68,71.76,15035.154137371552,45.9121,45.9633,45.9057,45.9569,15035.1541
2007-05-11 14:40:00,71.77,71.78,71.65,71.72,22390.48134126555,45.9633,45.9697,45.8865,45.9313,22390.4813
2007-05-11 14:45:00,71.69,71.73,71.66,71.68,13088.1557598702,45.9121,45.9377,45.8929,45.9057,13088.1558
2007-05-11 14:50:00,71.68,71.68,71.65,71.65,11790.156841535963,45.9057,45.9057,45.8865,45.8865,11790.1568
2007-05-11 14:55:00,71.65,71.65,71.57,71.57,15467.820443482964,45.8865,45.8865,45.8352,45.8352,15467.8204
2007-05-11 15:00:00,71.57,71.64,71.57,71.58,19469.98377501352,45.8352,45.8801,45.8352,45.8416,19469.9838
2007-05-11 15:05:00,71.58,71.65,71.56,71.61,12330.98972417523,45.8416,45.8865,45.8288,45.8608,12330.9897
2007-05-11 15:10:00,71.6,71.64,71.57,71.62,7463.49378042185,45.8544,45.8801,45.8352,45.8673,7463.4938
2007-05-11 15:15:00,71.62,71.62,71.57,71.57,17522.98539751217,45.8673,45.8673,45.8352,45.8352,17522.9854
2007-05-11 15:20:00,71.58,71.59,71.52,71.57,25094.64575446187,45.8416,45.848,45.8032,45.8352,25094.6458
2007-05-11 15:25:00,71.57,71.6,71.55,71.59,9085.992428339645,45.8352,45.8544,45.8224,45.848,9085.9924
2007-05-11 15:30:00,71.59,71.66,71.55,71.57,41103.2990805841,45.848,45.8929,45.8224,45.8352,41103.2991
2007-05-11 15:35:00,71.57,71.59,71.51,71.53,30394.808004326664,45.8352,45.848,45.7968,45.8096,30394.808
2007-05-11 15:40:00,71.52,71.56,71.47,71.55,30178.47485127096,45.8032,45.8288,45.7712,45.8224,30178.4749
2007-05-11 15:45:00,71.55,71.56,71.5,71.53,29853.9751216874,45.8224,45.8288,45.7904,45.8096,29853.9751
2007-05-11 15:50:00,71.52,71.56,71.4,71.42,89237.42563547863,45.8032,45.8288,45.7264,45.7392,89237.4256
2007-05-11 15:55:00,71.4,71.57,71.39,71.57,68902.1092482423,45.7264,45.8352,45.72,45.8352,68902.1092
2007-05-14 09:30:00,71.34,71.71,71.34,71.71,24553.812871822607,45.6879,45.9249,45.6879,45.9249,24553.8129
2007-05-14 09:35:00,71.74,72.3,71.74,72.17,44672.79610600325,45.9441,46.3027,45.9441,46.2195,44672.7961
2007-05-14 09:40:00,72.2,72.2,72.02,72.02,10167.658193618172,46.2387,46.2387,46.1234,46.1234,10167.6582
2007-05-14 09:45:00,72.06,72.1,71.91,71.92,9951.325040562466,46.149,46.1747,46.053,46.0594,9951.325
2007-05-14 09:50:00,71.91,71.91,71.74,71.78,19794.48350459708,46.053,46.053,45.9441,45.9697,19794.4835
2007-05-14 09:55:00,71.78,71.84,71.7,71.71,13412.655489453758,45.9697,46.0081,45.9185,45.9249,13412.6555
2007-05-14 10:00:00,71.7,71.71,71.45,71.51,29853.9751216874,45.9185,45.9249,45.7584,45.7968,29853.9751
2007-05-14 10:05:00,71.5,71.64,71.46,71.64,5732.828555976204,45.7904,45.8801,45.7648,45.8801,5732.8286
2007-05-14 10:10:00,71.64,71.67,71.52,71.52,7679.826933477555,45.8801,45.8993,45.8032,45.8032,7679.8269
2007-05-14 10:15:00,71.52,71.65,71.45,71.47,17414.818820984314,45.8032,45.8865,45.7584,45.7712,17414.8188
2007-05-14 10:20:00,71.47,71.57,71.4,71.56,9194.159004867495,45.7712,45.8352,45.7264,45.8288,9194.159
2007-05-14 10:25:00,71.56,71.56,71.36,71.52,16765.819361817197,45.8288,45.8288,45.7007,45.8032,16765.8194
2007-05-14 10:30:00,71.52,71.59,71.47,71.59,13196.322336398052,45.8032,45.848,45.7712,45.848,13196.3223
2007-05-14 10:35:00,71.57,71.62,71.51,71.61,8004.326663061114,45.8352,45.8673,45.7968,45.8608,8004.3267
2007-05-14 10:40:00,71.59,71.64,71.57,71.58,8436.992969172525,45.848,45.8801,45.8352,45.8416,8436.993
2007-05-14 10:45:00,71.58,71.65,71.58,71.65,7138.994050838291,45.8416,45.8865,45.8416,45.8865,7138.9941
2007-05-14 10:50:00,71.63,71.65,71.55,71.55,14494.321254732287,45.8737,45.8865,45.8224,45.8224,14494.3213
2007-05-14 10:55:00,71.57,71.57,71.5,71.5,5408.328826392644,45.8352,45.8352,45.7904,45.7904,5408.3288
2007-05-14 11:00:00,71.5,71.5,71.38,71.4,8869.659275283937,45.7904,45.7904,45.7135,45.7264,8869.6593
2007-05-14 11:05:00,71.4,71.48,71.4,71.46,6598.161168199026,45.7264,45.7776,45.7264,45.7648,6598.1612
2007-05-14 11:10:00,71.46,71.53,71.45,71.53,8977.82585181179,45.7648,45.8096,45.7584,45.8096,8977.8259
2007-05-14 11:15:00,71.53,71.57,71.51,71.56,11249.3239588967,45.8096,45.8352,45.7968,45.8288,11249.324
2007-05-14 11:20:00,71.56,71.56,71.5,71.51,7787.993510005408,45.8288,45.8288,45.7904,45.7968,7787.9935
2007-05-14 11:25:00,71.49,71.51,71.38,71.38,10924.824229313142,45.784,45.7968,45.7135,45.7135,10924.8242
2007-05-14 11:30:00,71.38,71.39,71.33,71.34,11141.157382368849,45.7135,45.72,45.6815,45.6879,11141.1574
2007-05-14 11:35:00,71.35,71.44,71.33,71.44,9951.325040562466,45.6943,45.752,45.6815,45.752,9951.325
2007-05-14 11:40:00,71.43,71.43,71.35,71.35,4218.496484586262,45.7456,45.7456,45.6943,45.6943,4218.4965
2007-05-14 11:45:00,71.36,71.36,71.29,71.29,18280.15143320714,45.7007,45.7007,45.6559,45.6559,18280.1514
2007-05-14 11:50:00,71.29,71.3,71.2,71.21,13953.488372093025,45.6559,45.6623,45.5983,45.6047,13953.4884
2007-05-14 11:55:00,71.21,71.21,71.17,71.2,18388.31800973499,45.6047,45.6047,45.5791,45.5983,18388.318
2007-05-14 12:00:00,71.21,71.24,71.19,71.19,16224.986479177933,45.6047,45.6239,45.5919,45.5919,16224.9865
2007-05-14 12:05:00,71.19,71.2,71.15,71.15,10059.491617090318,45.5919,45.5983,45.5663,45.5663,10059.4916
2007-05-14 12:10:00,71.15,71.19,71.14,71.15,28015.14332071389,45.5663,45.5919,45.5598,45.5663,28015.1433
2007-05-14 12:15:00,71.15,71.16,71.09,71.1,19253.65062195781,45.5663,45.5727,45.5278,45.5342,19253.6506
2007-05-14 12:20:00,71.1,71.11,71.02,71.02,23255.81395348837,45.5342,45.5406,45.483,45.483,23255.814
2007-05-14 12:25:00,71.06,71.11,70.97,70.99,24878.312601406164,45.5086,45.5406,45.451,45.4638,24878.3126
2007-05-14 12:30:00,70.99,71.13,70.98,71.13,11141.157382368849,45.4638,45.5534,45.4574,45.5534,11141.1574
2007-05-14 12:35:00,71.15,71.15,71.08,71.08,9518.658734451054,45.5663,45.5663,45.5214,45.5214,9518.6587
2007-05-14 12:40:00,71.09,71.13,70.98,71.07,34721.471065440775,45.5278,45.5534,45.4574,45.515,34721.4711
2007-05-14 12:45:00,71.07,71.09,71.06,71.09,5949.161709031909,45.515,45.5278,45.5086,45.5278,5949.1617
2007-05-14 12:50:00,71.09,71.11,71.08,71.09,7030.8274743104375,45.5278,45.5406,45.5214,45.5278,7030.8275
2007-05-14 12:55:00,71.09,71.16,71.09,71.14,12114.656571119524,45.5278,45.5727,45.5278,45.5598,12114.6566
2007-05-14 13:00:00,71.15,71.21,71.15,71.2,25094.64575446187,45.5663,45.6047,45.5663,45.5983,25094.6458
2007-05-14 13:05:00,71.19,71.2,71.19,71.2,10924.824229313142,45.5919,45.5983,45.5919,45.5983,10924.8242
2007-05-14 13:10:00,71.2,71.28,71.13,71.13,20551.64954029205,45.5983,45.6495,45.5534,45.5534,20551.6495
2007-05-14 13:15:00,71.13,71.19,71.04,71.05,21308.81557598702,45.5534,45.5919,45.4958,45.5022,21308.8156
2007-05-14 13:20:00,71.05,71.12,71.03,71.11,13196.322336398052,45.5022,45.547,45.4894,45.5406,13196.3223
2007-05-14 13:25:00,71.12,71.2,71.11,71.15,9951.325040562466,45.547,45.5983,45.5406,45.5663,9951.325
2007-05-14 13:30:00,71.16,71.19,71.13,71.17,11249.3239588967,45.5727,45.5919,45.5534,45.5791,11249.324
2007-05-14 13:35:00,71.16,71.16,71.02,71.07,19902.65008112493,45.5727,45.5727,45.483,45.515,19902.6501
2007-05-14 13:40:00,71.07,71.11,71.0,71.0,8004.326663061114,45.515,45.5406,45.4702,45.4702,8004.3267
2007-05-14 13:45:00,71.0,71.02,70.96,70.99,13628.988642509465,45.4702,45.483,45.4446,45.4638,13628.9886
2007-05-14 13:50:00,70.98,71.01,70.96,70.99,12763.656030286642,45.4574,45.4766,45.4446,45.4638,12763.656
2007-05-14 13:55:00,70.99,70.99,70.9,70.91,11249.3239588967,45.4638,45.4638,45.4061,45.4125,11249.324
2007-05-14 14:00:00,70.89,70.89,70.76,70.8,14710.654407787992,45.3997,45.3997,45.3165,45.3421,14710.6544
2007-05-14 14:05:00,70.81,70.91,70.77,70.9,11465.657111952409,45.3485,45.4125,45.3229,45.4061,11465.6571
2007-05-14 14:10:00,70.9,70.9,70.84,70.86,7679.826933477555,45.4061,45.4061,45.3677,45.3805,7679.8269
2007-05-14 14:15:00,70.86,70.91,70.76,70.83,14494.321254732287,45.3805,45.4125,45.3165,45.3613,14494.3213
2007-05-14 14:20:00,70.83,70.92,70.83,70.88,8761.492698756085,45.3613,45.419,45.3613,45.3933,8761.4927
2007-05-14 14:25:00,70.89,70.99,70.87,70.99,11357.490535424551,45.3997,45.4638,45.3869,45.4638,11357.4905
2007-05-14 14:30:00,70.99,71.09,70.97,71.06,11573.82368848026,45.4638,45.5278,45.451,45.5086,11573.8237
2007-05-14 14:35:00,71.05,71.05,70.94,70.96,17739.318550567874,45.5022,45.5022,45.4318,45.4446,17739.3186
2007-05-14 14:40:00,70.96,70.96,70.85,70.93,24121.146565711195,45.4446,45.4446,45.3741,45.4254,24121.1466
2007-05-14 14:45:00,70.95,71.01,70.9,70.97,14494.321254732287,45.4382,45.4766,45.4061,45.451,14494.3213
2007-05-14 14:50:00,70.98,71.05,70.92,70.92,17847.485127095726,45.4574,45.5022,45.419,45.419,17847.4851
2007-05-14 14:55:00,70.92,70.92,70.84,70.88,20010.816657652784,45.419,45.419,45.3677,45.3933,20010.8167
2007-05-14 15:00:00,70.89,71.01,70.85,71.01,20659.8161168199,45.3997,45.4766,45.3741,45.4766,20659.8161
2007-05-14 15:05:00,71.01,71.01,70.95,70.97,23363.980530016222,45.4766,45.4766,45.4382,45.451,23363.9805
2007-05-14 15:10:00,70.97,70.98,70.93,70.96,14386.154678204435,45.451,45.4574,45.4254,45.4446,14386.1547
2007-05-14 15:15:00,70.96,71.05,70.96,71.02,18929.15089237425,45.4446,45.5022,45.4446,45.483,18929.1509
2007-05-14 15:20:00,71.03,71.03,70.93,70.96,34180.638182801515,45.4894,45.4894,45.4254,45.4446,34180.6382
2007-05-14 15:25:00,70.93,70.93,70.82,70.86,21308.81557598702,45.4254,45.4254,45.3549,45.3805,21308.8156
2007-05-14 15:30:00,70.86,70.96,70.86,70.96,19253.65062195781,45.3805,45.4446,45.3805,45.4446,19253.6506
2007-05-14 15:35:00,70.96,70.96,70.84,70.85,21092.48242293132,45.4446,45.4446,45.3677,45.3741,21092.4824
2007-05-14 15:40:00,70.84,70.94,70.84,70.88,25527.312060573284,45.3677,45.4318,45.3677,45.3933,25527.3121
2007-05-14 15:45:00,70.89,70.92,70.87,70.9,26284.478096268253,45.3997,45.419,45.3869,45.4061,26284.4781
2007-05-14 15:50:00,70.9,70.91,70.83,70.84,28664.14277988101,45.4061,45.4125,45.3613,45.3677,28664.1428
2007-05-14 15:55:00,70.85,70.93,70.8,70.91,58518.11790156841,45.3741,45.4254,45.3421,45.4125,58518.1179
2007-05-15 09:30:00,71.08,71.82,71.08,71.78,32449.972958355866,45.5214,45.9953,45.5214,45.9697,32449.973
2007-05-15 09:35:00,71.79,71.81,71.35,71.41,18388.31800973499,45.9761,45.9889,45.6943,45.7328,18388.318
2007-05-15 09:40:00,71.42,71.65,71.41,71.53,83612.76365603028,45.7392,45.8865,45.7328,45.8096,83612.7637
2007-05-15 09:45:00,71.53,71.55,71.25,71.27,32558.13953488372,45.8096,45.8224,45.6303,45.6431,32558.1395
2007-05-15 09:50:00,71.28,71.33,71.08,71.32,25851.81179015684,45.6495,45.6815,45.5214,45.6751,25851.8118
2007-05-15 09:55:00,71.33,71.46,71.3,71.44,63169.28069226609,45.6815,45.7648,45.6623,45.752,63169.2807
2007-05-15 10:00:00,71.42,71.56,71.33,71.49,67495.9437533802,45.7392,45.8288,45.6815,45.784,67495.9438
2007-05-15 10:05:00,71.5,71.63,71.4,71.5,20227.14981070849,45.7904,45.8737,45.7264,45.7904,20227.1498
2007-05-15 10:10:00,71.49,71.66,71.44,71.49,32558.13953488372,45.784,45.8929,45.752,45.784,32558.1395
2007-05-15 10:15:00,71.51,71.57,71.42,71.47,92590.58950784209,45.7968,45.8352,45.7392,45.7712,92590.5895
2007-05-15 10:20:00,71.46,71.5,71.26,71.5,41752.29853975122,45.7648,45.7904,45.6367,45.7904,41752.2985
2007-05-15 10:25:00,71.49,71.49,71.44,71.49,6489.994591671173,45.784,45.784,45.752,45.784,6489.9946
2007-05-15 10:30:00,71.48,71.53,71.35,71.45,19794.48350459708,45.7776,45.8096,45.6943,45.7584,19794.4835
2007-05-15 10:35:00,71.42,71.53,71.4,71.52,13845.32179556517,45.7392,45.8096,45.7264,45.8032,13845.3218
2007-05-15 10:40:00,71.52,71.56,71.45,71.46,28015.14332071389,45.8032,45.8288,45.7584,45.7648,28015.1433
2007-05-15 10:45:00,71.46,71.5,71.45,71.46,19469.98377501352,45.7648,45.7904,45.7584,45.7648,19469.9838
2007-05-15 10:50:00,71.46,71.46,71.42,71.42,13412.655489453758,45.7648,45.7648,45.7392,45.7392,13412.6555
2007-05-15 10:55:00,71.42,71.49,71.31,71.31,13953.488372093025,45.7392,45.784,45.6687,45.6687,13953.4884
2007-05-15 11:00:00,71.31,71.48,71.19,71.48,16657.652785289345,45.6687,45.7776,45.5919,45.7776,16657.6528
2007-05-15 11:05:00,71.45,71.48,71.4,71.4,6057.328285559762,45.7584,45.7776,45.7264,45.7264,6057.3283
2007-05-15 11:10:00,71.4,71.46,71.4,71.45,3893.996755002704,45.7264,45.7648,45.7264,45.7584,3893.9968
2007-05-15 11:15:00,71.46,71.46,71.4,71.45,21633.315305570577,45.7648,45.7648,45.7264,45.7584,21633.3153
2007-05-15 11:20:00,71.45,71.46,71.42,71.44,8328.826392644673,45.7584,45.7648,45.7392,45.752,8328.8264
2007-05-15 11:25:00,71.44,71.45,71.4,71.45,6598.161168199026,45.752,45.7584,45.7264,45.7584,6598.1612
2007-05-15 11:30:00,71.45,71.46,71.41,71.45,6165.494862087615,45.7584,45.7648,45.7328,45.7584,6165.4949
2007-05-15 11:35:00,71.46,71.46,71.43,71.46,28880.475932936723,45.7648,45.7648,45.7456,45.7648,28880.4759
2007-05-15 11:40:00,71.46,71.65,71.46,71.65,22390.48134126555,45.7648,45.8865,45.7648,45.8865,22390.4813
2007-05-15 11:45:00,71.65,71.75,71.61,71.75,5408.328826392644,45.8865,45.9505,45.8608,45.9505,5408.3288
2007-05-15 11:50:00,71.76,71.81,71.64,71.75,8761.492698756085,45.9569,45.9889,45.8801,45.9505,8761.4927
2007-05-15 11:55:00,71.74,71.8,71.72,71.75,16982.152514872905,45.9441,45.9825,45.9313,45.9505,16982.1525
2007-05-15 12:00:00,71.72,71.79,71.67,71.67,33964.30502974581,45.9313,45.9761,45.8993,45.8993,33964.305
2007-05-15 12:05:00,71.62,71.69,71.6,71.69,8653.32612222823,45.8673,45.9121,45.8544,45.9121,8653.3261
2007-05-15 12:10:00,71.69,71.76,71.69,71.75,8328.826392644673,45.9121,45.9569,45.9121,45.9505,8328.8264
2007-05-15 12:15:00,71.75,71.78,71.6,71.6,8761.492698756085,45.9505,45.9697,45.8544,45.8544,8761.4927
2007-05-15 12:20:00,71.58,71.6,71.52,71.57,11573.82368848026,45.8416,45.8544,45.8032,45.8352,11573.8237
2007-05-15 12:25:00,71.57,71.6,71.56,71.6,17955.65170362358,45.8352,45.8544,45.8288,45.8544,17955.6517
2007-05-15 12:30:00,71.59,71.6,71.5,71.56,7138.994050838291,45.848,45.8544,45.7904,45.8288,7138.9941
2007-05-15 12:35:00,71.56,71.57,71.52,71.56,15575.987020010816,45.8288,45.8352,45.8032,45.8288,15575.987
2007-05-15 12:40:00,71.56,71.61,71.56,71.59,22282.314764737694,45.8288,45.8608,45.8288,45.848,22282.3148
2007-05-15 12:45:00,71.57,71.57,71.4,71.49,11357.490535424551,45.8352,45.8352,45.7264,45.784,11357.4905
2007-05-15 12:50:00,71.46,71.49,71.4,71.44,6814.494321254732,45.7648,45.784,45.7264,45.752,6814.4943
2007-05-15 12:55:00,71.46,71.46,71.36,71.45,13304.488912925906,45.7648,45.7648,45.7007,45.7584,13304.4889
2007-05-15 13:00:00,71.46,71.51,71.35,71.4,11790.156841535963,45.7648,45.7968,45.6943,45.7264,11790.1568
2007-05-15 13:05:00,71.4,71.48,71.39,71.44,6814.494321254732,45.7264,45.7776,45.72,45.752,6814.4943
2007-05-15 13:10:00,71.46,71.59,71.46,71.59,11141.157382368849,45.7648,45.848,45.7648,45.848,11141.1574
2007-05-15 13:15:00,71.59,71.6,71.57,71.59,7355.327203893997,45.848,45.8544,45.8352,45.848,7355.3272
2007-05-15 13:20:00,71.58,71.61,71.57,71.59,7138.994050838291,45.8416,45.8608,45.8352,45.848,7138.9941
2007-05-15 13:25:00,71.61,71.65,71.58,71.58,8761.492698756085,45.8608,45.8865,45.8416,45.8416,8761.4927
2007-05-15 13:30:00,71.58,71.6,71.55,71.59,8112.493239588966,45.8416,45.8544,45.8224,45.848,8112.4932
2007-05-15 13:35:00,71.57,71.59,71.49,71.57,11249.3239588967,45.8352,45.848,45.784,45.8352,11249.324
2007-05-15 13:40:00,71.57,71.57,71.45,71.46,6273.661438615468,45.8352,45.8352,45.7584,45.7648,6273.6614
2007-05-15 13:45:00,71.46,71.46,71.33,71.34,9951.325040562466,45.7648,45.7648,45.6815,45.6879,9951.325
2007-05-15 13:50:00,71.34,71.45,71.33,71.37,11141.157382368849,45.6879,45.7584,45.6815,45.7071,11141.1574
2007-05-15 13:55:00,71.4,71.45,71.35,71.44,6057.328285559762,45.7264,45.7584,45.6943,45.752,6057.3283
2007-05-15 14:00:00,71.44,71.44,71.39,71.39,3353.16387236344,45.752,45.752,45.72,45.72,3353.1639
2007-05-15 14:05:00,71.42,71.49,71.4,71.47,13628.988642509465,45.7392,45.784,45.7264,45.7712,13628.9886
2007-05-15 14:10:00,71.47,71.47,71.4,71.43,7138.994050838291,45.7712,45.7712,45.7264,45.7456,7138.9941
2007-05-15 14:15:00,71.45,71.45,71.27,71.41,13196.322336398052,45.7584,45.7584,45.6431,45.7328,13196.3223
2007-05-15 14:20:00,71.42,71.5,71.4,71.45,16441.31963223364,45.7392,45.7904,45.7264,45.7584,16441.3196
2007-05-15 14:25:00,71.47,71.51,71.44,71.46,8761.492698756085,45.7712,45.7968,45.752,45.7648,8761.4927
2007-05-15 14:30:00,71.46,71.49,71.45,71.48,12871.822606814494,45.7648,45.784,45.7584,45.7776,12871.8226
2007-05-15 14:35:00,71.48,71.48,71.35,71.38,15035.154137371552,45.7776,45.7776,45.6943,45.7135,15035.1541
2007-05-15 14:40:00,71.38,71.42,71.21,71.26,32449.972958355866,45.7135,45.7392,45.6047,45.6367,32449.973
2007-05-15 14:45:00,71.23,71.38,71.22,71.34,22498.6479177934,45.6175,45.7135,45.6111,45.6879,22498.6479
2007-05-15 14:50:00,71.34,71.48,71.34,71.41,25851.81179015684,45.6879,45.7776,45.6879,45.7328,25851.8118
2007-05-15 14:55:00,71.42,71.45,71.35,71.45,8328.826392644673,45.7392,45.7584,45.6943,45.7584,8328.8264
2007-05-15 15:00:00,71.45,71.46,71.33,71.38,13845.32179556517,45.7584,45.7648,45.6815,45.7135,13845.3218
2007-05-15 15:05:00,71.37,71.37,71.21,71.33,17847.485127095726,45.7071,45.7071,45.6047,45.6815,17847.4851
2007-05-15 15:10:00,71.33,71.41,71.22,71.35,22823.14764737696,45.6815,45.7328,45.6111,45.6943,22823.1476
2007-05-15 15:15:00,71.35,71.39,71.29,71.35,15792.320173066522,45.6943,45.72,45.6559,45.6943,15792.3202
2007-05-15 15:20:00,71.35,71.35,71.27,71.33,8112.493239588966,45.6943,45.6943,45.6431,45.6815,8112.4932
2007-05-15 15:25:00,71.33,71.42,71.33,71.41,20659.8161168199,45.6815,45.7392,45.6815,45.7328,20659.8161
2007-05-15 15:30:00,71.41,71.44,71.33,71.39,13088.1557598702,45.7328,45.752,45.6815,45.72,13088.1558
2007-05-15 15:35:00,71.39,71.45,71.38,71.43,14277.98810167658,45.72,45.7584,45.7135,45.7456,14277.9881
2007-05-15 15:40:00,71.44,71.46,71.35,71.36,17414.818820984314,45.752,45.7648,45.6943,45.7007,17414.8188
2007-05-15 15:45:00,71.34,71.36,71.26,71.35,16224.986479177933,45.6879,45.7007,45.6367,45.6943,16224.9865
2007-05-15 15:50:00,71.38,71.38,71.3,71.33,21849.648458626285,45.7135,45.7135,45.6623,45.6815,21849.6485
2007-05-15 15:55:00,71.33,71.36,71.25,71.26,83612.76365603028,45.6815,45.7007,45.6303,45.6367,83612.7637
2007-05-16 09:30:00,71.47,71.47,71.23,71.29,12439.156300703082,45.7712,45.7712,45.6175,45.6559,12439.1563
2007-05-16 09:35:00,71.29,71.38,71.2,71.36,2595.997836668469,45.6559,45.7135,45.5983,45.7007,2595.9978
2007-05-16 09:40:00,71.4,71.49,71.38,71.42,12114.656571119524,45.7264,45.784,45.7135,45.7392,12114.6566
2007-05-16 09:45:00,71.43,71.45,71.33,71.34,7571.660356949702,45.7456,45.7584,45.6815,45.6879,7571.6604
2007-05-16 09:50:00,71.34,71.51,71.32,71.45,7463.49378042185,45.6879,45.7968,45.6751,45.7584,7463.4938
2007-05-16 09:55:00,71.45,71.51,71.33,71.34,6489.994591671173,45.7584,45.7968,45.6815,45.6879,6489.9946
2007-05-16 10:00:00,71.36,71.4,71.27,71.36,13088.1557598702,45.7007,45.7264,45.6431,45.7007,13088.1558
2007-05-16 10:05:00,71.36,71.42,71.32,71.42,25419.145484045428,45.7007,45.7392,45.6751,45.7392,25419.1455
2007-05-16 10:10:00,71.41,71.43,71.39,71.39,20443.4829637642,45.7328,45.7456,45.72,45.72,20443.483
2007-05-16 10:15:00,71.39,71.39,71.28,71.36,6598.161168199026,45.72,45.72,45.6495,45.7007,6598.1612
2007-05-16 10:20:00,71.34,71.42,71.3,71.3,13088.1557598702,45.6879,45.7392,45.6623,45.6623,13088.1558
2007-05-16 10:25:00,71.32,71.37,71.3,71.35,3677.6636019469984,45.6751,45.7071,45.6623,45.6943,3677.6636
2007-05-16 10:30:00,71.37,71.37,71.28,71.28,10924.824229313142,45.7071,45.7071,45.6495,45.6495,10924.8242
2007-05-16 10:35:00,71.3,71.32,71.19,71.19,22606.814494321254,45.6623,45.6751,45.5919,45.5919,22606.8145
2007-05-16 10:40:00,71.21,71.26,71.2,71.26,7571.660356949702,45.6047,45.6367,45.5983,45.6367,7571.6604
2007-05-16 10:45:00,71.26,71.29,71.2,71.27,7138.994050838291,45.6367,45.6559,45.5983,45.6431,7138.9941
2007-05-16 10:50:00,71.28,71.3,71.2,71.23,7896.160086533261,45.6495,45.6623,45.5983,45.6175,7896.1601
2007-05-16 10:55:00,71.23,71.33,71.21,71.3,7679.826933477555,45.6175,45.6815,45.6047,45.6623,7679.8269
2007-05-16 11:00:00,71.3,71.33,71.22,71.3,5408.328826392644,45.6623,45.6815,45.6111,45.6623,5408.3288
2007-05-16 11:05:00,71.33,71.35,71.26,71.26,8761.492698756085,45.6815,45.6943,45.6367,45.6367,8761.4927
2007-05-16 11:10:00,71.29,71.31,71.22,71.28,15251.487290427258,45.6559,45.6687,45.6111,45.6495,15251.4873
2007-05-16 11:15:00,71.28,71.36,71.28,71.36,7030.8274743104375,45.6495,45.7007,45.6495,45.7007,7030.8275
2007-05-16 11:20:00,71.35,71.39,71.33,71.37,4434.8296376419685,45.6943,45.72,45.6815,45.7071,4434.8296
2007-05-16 11:25:00,71.37,71.44,71.37,71.42,8436.992969172525,45.7071,45.752,45.7071,45.7392,8436.993
2007-05-16 11:30:00,71.4,71.52,71.4,71.45,28015.14332071389,45.7264,45.8032,45.7264,45.7584,28015.1433
2007-05-16 11:35:00,71.45,71.6,71.43,71.55,9085.992428339645,45.7584,45.8544,45.7456,45.8224,9085.9924
2007-05-16 11:40:00,71.53,71.57,71.53,71.54,4434.8296376419685,45.8096,45.8352,45.8096,45.816,4434.8296
2007-05-16 11:45:00,71.53,71.58,71.53,71.57,2055.164954029205,45.8096,45.8416,45.8096,45.8352,2055.165
2007-05-16 11:50:00,71.55,71.59,71.51,71.59,3244.9972958355866,45.8224,45.848,45.7968,45.848,3244.9973
2007-05-16 11:55:00,71.62,71.62,71.53,71.6,4326.663061114115,45.8673,45.8673,45.8096,45.8544,4326.6631
2007-05-16 12:00:00,71.58,71.6,71.51,71.53,4326.663061114115,45.8416,45.8544,45.7968,45.8096,4326.6631
2007-05-16 12:05:00,71.51,71.51,71.41,71.42,6814.494321254732,45.7968,45.7968,45.7328,45.7392,6814.4943
2007-05-16 12:10:00,71.42,71.47,71.41,71.45,4542.9962141698215,45.7392,45.7712,45.7328,45.7584,4542.9962
2007-05-16 12:15:00,71.45,71.57,71.44,71.54,5516.495402920497,45.7584,45.8352,45.752,45.816,5516.4954
2007-05-16 12:20:00,71.51,71.53,71.39,71.39,5516.495402920497,45.7968,45.8096,45.72,45.72,5516.4954
2007-05-16 12:25:00,71.39,71.47,71.39,71.46,2055.164954029205,45.72,45.7712,45.72,45.7648,2055.165
2007-05-16 12:30:00,71.46,71.49,71.45,71.45,3028.664142779881,45.7648,45.784,45.7584,45.7584,3028.6641
2007-05-16 12:35:00,71.43,71.49,71.41,71.41,3461.3304488912927,45.7456,45.784,45.7328,45.7328,3461.3304
2007-05-16 12:40:00,71.43,71.48,71.39,71.42,7463.49378042185,45.7456,45.7776,45.72,45.7392,7463.4938
2007-05-16 12:45:00,71.41,71.51,71.41,71.48,5300.162249864791,45.7328,45.7968,45.7328,45.7776,5300.1622
2007-05-16 12:50:00,71.48,71.56,71.46,71.51,4218.496484586262,45.7776,45.8288,45.7648,45.7968,4218.4965
2007-05-16 12:55:00,71.5,71.65,71.48,71.65,13520.82206598161,45.7904,45.8865,45.7776,45.8865,13520.8221
2007-05-16 13:00:00,71.66,71.69,71.63,71.67,8436.992969172525,45.8929,45.9121,45.8737,45.8993,8436.993
2007-05-16 13:05:00,71.65,71.69,71.57,71.63,4110.32990805841,45.8865,45.9121,45.8352,45.8737,4110.3299
2007-05-16 13:10:00,71.61,71.61,71.57,71.6,2704.164413196322,45.8608,45.8608,45.8352,45.8544,2704.1644
2007-05-16 13:15:00,71.58,71.68,71.58,71.68,4002.163331530557,45.8416,45.9057,45.8416,45.9057,4002.1633
2007-05-16 13:20:00,71.68,71.74,71.67,71.73,3353.16387236344,45.9057,45.9441,45.8993,45.9377,3353.1639
2007-05-16 13:25:00,71.72,71.72,71.63,71.64,2704.164413196322,45.9313,45.9313,45.8737,45.8801,2704.1644
2007-05-16 13:30:00,71.65,71.73,71.64,71.71,6165.494862087615,45.8865,45.9377,45.8801,45.9249,6165.4949
2007-05-16 13:35:00,71.72,71.8,71.69,71.79,6706.327744726879,45.9313,45.9825,45.9121,45.9761,6706.3277
2007-05-16 13:40:00,71.79,71.92,71.78,71.92,12222.823147647376,45.9761,46.0594,45.9697,46.0594,12222.8231
2007-05-16 13:45:00,71.94,72.01,71.94,71.95,10492.15792320173,46.0722,46.117,46.0722,46.0786,10492.1579
2007-05-16 13:50:00,71.94,71.95,71.86,71.93,11573.82368848026,46.0722,46.0786,46.021,46.0658,11573.8237
2007-05-16 13:55:00,71.91,71.91,71.87,71.87,3785.830178474851,46.053,46.053,46.0274,46.0274,3785.8302
2007-05-16 14:00:00,71.88,71.94,71.88,71.94,6922.660897782585,46.0338,46.0722,46.0338,46.0722,6922.6609
2007-05-16 14:05:00,71.94,72.04,71.94,72.04,8761.492698756085,46.0722,46.1362,46.0722,46.1362,8761.4927
2007-05-16 14:10:00,72.06,72.11,72.03,72.1,10924.824229313142,46.149,46.1811,46.1298,46.1747,10924.8242
2007-05-16 14:15:00,72.09,72.1,72.01,72.06,11681.990265008111,46.1683,46.1747,46.117,46.149,11681.9903
2007-05-16 14:20:00,72.04,72.04,71.88,71.91,13628.988642509465,46.1362,46.1362,46.0338,46.053,13628.9886
2007-05-16 14:25:00,71.91,71.95,71.87,71.94,7896.160086533261,46.053,46.0786,46.0274,46.0722,7896.1601
2007-05-16 14:30:00,71.94,71.99,71.91,71.91,7247.160627366144,46.0722,46.1042,46.053,46.053,7247.1606
2007-05-16 14:35:00,71.92,71.94,71.87,71.9,8869.659275283937,46.0594,46.0722,46.0274,46.0466,8869.6593
2007-05-16 14:40:00,71.9,72.05,71.88,72.03,12439.156300703082,46.0466,46.1426,46.0338,46.1298,12439.1563
2007-05-16 14:45:00,72.03,72.13,72.02,72.09,20443.4829637642,46.1298,46.1939,46.1234,46.1683,20443.483
2007-05-16 14:50:00,72.08,72.12,72.04,72.1,13412.655489453758,46.1618,46.1875,46.1362,46.1747,13412.6555
2007-05-16 14:55:00,72.1,72.11,72.05,72.05,5624.66197944835,46.1747,46.1811,46.1426,46.1426,5624.662
2007-05-16 15:00:00,72.06,72.11,71.94,71.97,20443.4829637642,46.149,46.1811,46.0722,46.0914,20443.483
2007-05-16 15:05:00,71.94,71.99,71.87,71.99,15251.487290427258,46.0722,46.1042,46.0274,46.1042,15251.4873
2007-05-16 15:10:00,71.99,72.04,71.97,72.03,13520.82206598161,46.1042,46.1362,46.0914,46.1298,13520.8221
2007-05-16 15:15:00,72.02,72.22,72.02,72.2,46403.46133044889,46.1234,46.2515,46.1234,46.2387,46403.4613
2007-05-16 15:20:00,72.21,72.27,72.18,72.23,43158.4640346133,46.2451,46.2835,46.2259,46.2579,43158.464
2007-05-16 15:25:00,72.23,72.33,72.23,72.3,20010.816657652784,46.2579,46.322,46.2579,46.3027,20010.8167
2007-05-16 15:30:00,72.3,72.43,72.3,72.41,29096.809085992427,46.3027,46.386,46.3027,46.3732,29096.8091
2007-05-16 15:35:00,72.41,72.45,72.37,72.37,21633.315305570577,46.3732,46.3988,46.3476,46.3476,21633.3153
2007-05-16 15:40:00,72.37,72.43,72.34,72.4,36452.13628988642,46.3476,46.386,46.3284,46.3668,36452.1363
2007-05-16 15:45:00,72.4,72.49,72.38,72.48,37425.6354786371,46.3668,46.4244,46.354,46.418,37425.6355
2007-05-16 15:50:00,72.47,72.47,72.43,72.43,36343.96971335857,46.4116,46.4116,46.386,46.386,36343.9697
2007-05-16 15:55:00,72.43,72.46,72.37,72.46,38290.968090859926,46.386,46.4052,46.3476,46.4052,38290.9681
2007-05-17 09:30:00,72.19,72.35,72.19,72.23,29745.808545159543,46.2323,46.3348,46.2323,46.2579,29745.8085
2007-05-17 09:35:00,72.23,72.25,72.16,72.18,15575.987020010816,46.2579,46.2707,46.2131,46.2259,15575.987
2007-05-17 09:40:00,72.18,72.18,71.91,71.93,24121.146565711195,46.2259,46.2259,46.053,46.0658,24121.1466
2007-05-17 09:45:00,71.94,72.0,71.88,71.93,18604.6511627907,46.0722,46.1106,46.0338,46.0658,18604.6512
2007-05-17 09:50:00,71.94,71.94,71.76,71.79,27798.8101676582,46.0722,46.0722,45.9569,45.9761,27798.8102
2007-05-17 09:55:00,71.79,72.02,71.77,71.99,20876.14926987561,45.9761,46.1234,45.9633,46.1042,20876.1493
2007-05-17 10:00:00,72.0,72.04,71.94,71.94,15467.820443482964,46.1106,46.1362,46.0722,46.0722,15467.8204
2007-05-17 10:05:00,71.95,71.99,71.94,71.96,17522.98539751217,46.0786,46.1042,46.0722,46.085,17522.9854
2007-05-17 10:10:00,71.96,71.96,71.86,71.86,11032.990805840996,46.085,46.085,46.021,46.021,11032.9908
2007-05-17 10:15:00,71.86,71.9,71.82,71.83,16873.98593834505,46.021,46.0466,45.9953,46.0017,16873.9859
2007-05-17 10:20:00,71.83,71.97,71.82,71.94,12330.98972417523,46.0017,46.0914,45.9953,46.0722,12330.9897
2007-05-17 10:25:00,71.94,72.1,71.92,72.1,33747.9718766901,46.0722,46.1747,46.0594,46.1747,33747.9719
2007-05-17 10:30:00,72.09,72.1,72.05,72.06,8869.659275283937,46.1683,46.1747,46.1426,46.149,8869.6593
2007-05-17 10:35:00,72.04,72.08,71.97,71.98,23255.81395348837,46.1362,46.1618,46.0914,46.0978,23255.814
2007-05-17 10:40:00,71.97,71.99,71.91,71.91,11357.490535424551,46.0914,46.1042,46.053,46.053,11357.4905
2007-05-17 10:45:00,71.91,71.96,71.82,71.96,15359.65386695511,46.053,46.085,45.9953,46.085,15359.6539
2007-05-17 10:50:00,71.96,71.97,71.94,71.94,8761.492698756085,46.085,46.0914,46.0722,46.0722,8761.4927
2007-05-17 10:55:00,71.94,72.06,71.9,72.06,16549.486208761493,46.0722,46.149,46.0466,46.149,16549.4862
2007-05-17 11:00:00,72.09,72.2,72.09,72.18,24012.979989183343,46.1683,46.2387,46.1683,46.2259,24012.98
2007-05-17 11:05:00,72.18,72.24,72.13,72.21,18712.81773931855,46.2259,46.2643,46.1939,46.2451,18712.8177
2007-05-17 11:10:00,72.22,72.25,72.21,72.24,8004.326663061114,46.2515,46.2707,46.2451,46.2643,8004.3267
2007-05-17 11:15:00,72.25,72.27,72.14,72.14,10383.991346673878,46.2707,46.2835,46.2003,46.2003,10383.9913
2007-05-17 11:20:00,72.14,72.14,72.07,72.09,10275.824770146024,46.2003,46.2003,46.1554,46.1683,10275.8248
2007-05-17 11:25:00,72.09,72.14,72.07,72.13,7463.49378042185,46.1683,46.2003,46.1554,46.1939,7463.4938
2007-05-17 11:30:00,72.13,72.15,72.1,72.1,7247.160627366144,46.1939,46.2067,46.1747,46.1747,7247.1606
2007-05-17 11:35:00,72.1,72.12,72.07,72.1,15684.153596538668,46.1747,46.1875,46.1554,46.1747,15684.1536
2007-05-17 11:40:00,72.1,72.16,72.06,72.16,11465.657111952409,46.1747,46.2131,46.149,46.2131,11465.6571
2007-05-17 11:45:00,72.13,72.31,72.13,72.26,21849.648458626285,46.1939,46.3091,46.1939,46.2771,21849.6485
2007-05-17 11:50:00,72.25,72.27,72.12,72.12,13304.488912925906,46.2707,46.2835,46.1875,46.1875,13304.4889
2007-05-17 11:55:00,72.12,72.15,72.09,72.11,9194.159004867495,46.1875,46.2067,46.1683,46.1811,9194.159
2007-05-17 12:00:00,72.14,72.19,72.09,72.09,20335.316387236344,46.2003,46.2323,46.1683,46.1683,20335.3164
2007-05-17 12:05:00,72.1,72.14,72.09,72.09,9194.159004867495,46.1747,46.2003,46.1683,46.1683,9194.159
2007-05-17 12:10:00,72.1,72.16,72.06,72.16,16873.98593834505,46.1747,46.2131,46.149,46.2131,16873.9859
2007-05-17 12:15:00,72.16,72.18,72.14,72.17,14169.821525148727,46.2131,46.2259,46.2003,46.2195,14169.8215
2007-05-17 12:20:00,72.17,72.17,72.11,72.12,10924.824229313142,46.2195,46.2195,46.1811,46.1875,10924.8242
2007-05-17 12:25:00,72.12,72.13,72.1,72.1,9302.32558139535,46.1875,46.1939,46.1747,46.1747,9302.3256
2007-05-17 12:30:00,72.1,72.13,72.06,72.12,12979.989183342346,46.1747,46.1939,46.149,46.1875,12979.9892
2007-05-17 12:35:00,72.12,72.16,72.12,72.13,13628.988642509465,46.1875,46.2131,46.1875,46.1939,13628.9886
2007-05-17 12:40:00,72.14,72.16,72.1,72.1,11898.323418063816,46.2003,46.2131,46.1747,46.1747,11898.3234
2007-05-17 12:45:00,72.1,72.19,72.08,72.18,35370.470524607896,46.1747,46.2323,46.1618,46.2259,35370.4705
2007-05-17 12:50:00,72.19,72.22,72.17,72.2,15143.320713899404,46.2323,46.2515,46.2195,46.2387,15143.3207
2007-05-17 12:55:00,72.22,72.25,72.18,72.22,30286.641427798808,46.2515,46.2707,46.2259,46.2515,30286.6414
2007-05-17 13:00:00,72.21,72.25,72.13,72.24,40886.96592752839,46.2451,46.2707,46.1939,46.2643,40886.9659
2007-05-17 13:05:00,72.24,72.24,72.19,72.19,10492.15792320173,46.2643,46.2643,46.2323,46.2323,10492.1579
2007-05-17 13:10:00,72.19,72.2,72.13,72.13,13628.988642509465,46.2323,46.2387,46.1939,46.1939,13628.9886
2007-05-17 13:15:00,72.13,72.18,72.11,72.16,18388.31800973499,46.1939,46.2259,46.1811,46.2131,18388.318
2007-05-17 13:20:00,72.13,72.16,72.11,72.14,15251.487290427258,46.1939,46.2131,46.1811,46.2003,15251.4873
2007-05-17 13:25:00,72.16,72.26,72.1,72.2,37101.135749053545,46.2131,46.2771,46.1747,46.2387,37101.1357
2007-05-17 13:30:00,72.19,72.27,72.18,72.23,20118.98323418064,46.2323,46.2835,46.2259,46.2579,20118.9832
2007-05-17 13:35:00,72.23,72.26,72.18,72.19,19686.316928069227,46.2579,46.2771,46.2259,46.2323,19686.3169
2007-05-17 13:40:00,72.19,72.26,72.17,72.26,27906.97674418605,46.2323,46.2771,46.2195,46.2771,27906.9767
2007-05-17 13:45:00,72.26,72.3,72.22,72.25,17522.98539751217,46.2771,46.3027,46.2515,46.2707,17522.9854
2007-05-17 13:50:00,72.25,72.26,72.22,72.23,14710.654407787992,46.2707,46.2771,46.2515,46.2579,14710.6544
2007-05-17 13:55:00,72.23,72.33,72.23,72.32,8761.492698756085,46.2579,46.322,46.2579,46.3155,8761.4927
2007-05-17 14:00:00,72.34,72.34,72.26,72.32,9734.99188750676,46.3284,46.3284,46.2771,46.3155,9734.9919
2007-05-17 14:05:00,72.34,72.44,72.32,72.44,17090.319091400757,46.3284,46.3924,46.3155,46.3924,17090.3191
2007-05-17 14:10:00,72.46,72.52,72.43,72.51,37101.135749053545,46.4052,46.4436,46.386,46.4372,37101.1357
2007-05-17 14:15:00,72.52,72.67,72.52,72.61,21416.98215251488,46.4436,46.5397,46.4436,46.5013,21416.9822
2007-05-17 14:20:00,72.61,72.61,72.49,72.49,13845.32179556517,46.5013,46.5013,46.4244,46.4244,13845.3218
2007-05-17 14:25:00,72.5,72.52,72.47,72.52,17739.318550567874,46.4308,46.4436,46.4116,46.4436,17739.3186
2007-05-17 14:30:00,72.52,72.56,72.51,72.54,21092.48242293132,46.4436,46.4693,46.4372,46.4564,21092.4824
2007-05-17 14:35:00,72.54,72.58,72.5,72.5,11681.990265008111,46.4564,46.4821,46.4308,46.4308,11681.9903
2007-05-17 14:40:00,72.51,72.58,72.51,72.57,15035.154137371552,46.4372,46.4821,46.4372,46.4757,15035.1541
2007-05-17 14:45:00,72.58,72.73,72.56,72.68,44997.2958355868,46.4821,46.5781,46.4693,46.5461,44997.2958
2007-05-17 14:50:00,72.69,72.85,72.68,72.79,23147.64737696052,46.5525,46.655,46.5461,46.6165,23147.6474
2007-05-17 14:55:00,72.79,72.89,72.74,72.84,18171.98485667929,46.6165,46.6806,46.5845,46.6486,18171.9849
2007-05-17 15:00:00,72.84,72.92,72.8,72.9,20876.14926987561,46.6486,46.6998,46.623,46.687,20876.1493
2007-05-17 15:05:00,72.91,72.99,72.86,72.89,44456.462952947535,46.6934,46.7446,46.6614,46.6806,44456.463
2007-05-17 15:10:00,72.86,72.92,72.85,72.92,28988.64250946457,46.6614,46.6998,46.655,46.6998,28988.6425
2007-05-17 15:15:00,72.92,72.92,72.87,72.88,14494.321254732287,46.6998,46.6998,46.6678,46.6742,14494.3213
2007-05-17 15:20:00,72.88,72.92,72.84,72.9,27149.81070849108,46.6742,46.6998,46.6486,46.687,27149.8107
2007-05-17 15:25:00,72.91,72.93,72.84,72.85,16873.98593834505,46.6934,46.7062,46.6486,46.655,16873.9859
2007-05-17 15:30:00,72.85,72.95,72.85,72.92,43374.797187669006,46.655,46.719,46.655,46.6998,43374.7972
2007-05-17 15:35:00,72.93,72.93,72.85,72.87,42401.29799891833,46.7062,46.7062,46.655,46.6678,42401.298
2007-05-17 15:40:00,72.87,72.91,72.79,72.8,35045.97079502434,46.6678,46.6934,46.6165,46.623,35045.9708
2007-05-17 15:45:00,72.79,72.87,72.79,72.86,26500.81124932396,46.6165,46.6678,46.6165,46.6614,26500.8112
2007-05-17 15:50:00,72.84,72.86,72.8,72.82,31584.640346133045,46.6486,46.6614,46.623,46.6358,31584.6403
2007-05-17 15:55:00,72.81,72.87,72.74,72.74,77663.60194699837,46.6294,46.6678,46.5845,46.5845,77663.6019
2007-05-18 09:30:00,72.87,73.41,72.78,73.41,167766.36019469984,46.6678,47.0136,46.6101,47.0136,167766.3602
2007-05-18 09:35:00,73.41,73.41,72.96,73.08,11681.990265008111,47.0136,47.0136,46.7254,46.8023,11681.9903
2007-05-18 09:40:00,73.08,73.25,73.04,73.22,18280.15143320714,46.8023,46.9111,46.7767,46.8919,18280.1514
2007-05-18 09:45:00,73.22,73.29,73.18,73.23,17198.48566792861,46.8919,46.9368,46.8663,46.8983,17198.4857
2007-05-18 09:50:00,73.23,73.29,73.16,73.24,23688.480259599783,46.8983,46.9368,46.8535,46.9047,23688.4803
2007-05-18 09:55:00,73.25,73.36,73.16,73.35,23039.480800432662,46.9111,46.9816,46.8535,46.9752,23039.4808
2007-05-18 10:00:00,73.36,73.41,73.16,73.18,24121.146565711195,46.9816,47.0136,46.8535,46.8663,24121.1466
2007-05-18 10:05:00,73.18,73.29,73.12,73.25,20227.14981070849,46.8663,46.9368,46.8279,46.9111,20227.1498
2007-05-18 10:10:00,73.24,73.34,73.16,73.3,18388.31800973499,46.9047,46.9688,46.8535,46.9432,18388.318
2007-05-18 10:15:00,73.32,73.34,73.24,73.24,10492.15792320173,46.956,46.9688,46.9047,46.9047,10492.1579
2007-05-18 10:20:00,73.24,73.25,73.11,73.13,28772.30935640887,46.9047,46.9111,46.8215,46.8343,28772.3094
2007-05-18 10:25:00,73.13,73.22,73.11,73.19,29421.308815575987,46.8343,46.8919,46.8215,46.8727,29421.3088
2007-05-18 10:30:00,73.19,73.25,73.12,73.19,31368.307193077337,46.8727,46.9111,46.8279,46.8727,31368.3072
2007-05-18 10:35:00,73.19,73.19,73.1,73.13,9626.825310978908,46.8727,46.8727,46.8151,46.8343,9626.8253
2007-05-18 10:40:00,73.12,73.15,73.11,73.11,49432.12547322877,46.8279,46.8471,46.8215,46.8215,49432.1255
2007-05-18 10:45:00,73.12,73.15,73.07,73.08,12114.656571119524,46.8279,46.8471,46.7959,46.8023,12114.6566
2007-05-18 10:50:00,73.08,73.17,73.08,73.16,11681.990265008111,46.8023,46.8599,46.8023,46.8535,11681.9903
2007-05-18 10:55:00,73.16,73.18,73.1,73.13,13196.322336398052,46.8535,46.8663,46.8151,46.8343,13196.3223
2007-05-18 11:00:00,73.13,73.13,72.96,72.98,76257.43645213629,46.8343,46.8343,46.7254,46.7382,76257.4365
2007-05-18 11:05:00,72.98,73.01,72.93,72.94,20984.31584640346,46.7382,46.7574,46.7062,46.7126,20984.3158
2007-05-18 11:10:00,72.94,72.94,72.85,72.85,19253.65062195781,46.7126,46.7126,46.655,46.655,19253.6506
2007-05-18 11:15:00,72.85,72.85,72.73,72.76,23580.31368307193,46.655,46.655,46.5781,46.5973,23580.3137
2007-05-18 11:20:00,72.76,72.76,72.73,72.75,11249.3239588967,46.5973,46.5973,46.5781,46.5909,11249.324
2007-05-18 11:25:00,72.76,72.84,72.75,72.8,18496.484586262843,46.5973,46.6486,46.5909,46.623,18496.4846
2007-05-18 11:30:00,72.8,72.84,72.74,72.78,20876.14926987561,46.623,46.6486,46.5845,46.6101,20876.1493
2007-05-18 11:35:00,72.77,72.77,72.67,72.67,8977.82585181179,46.6037,46.6037,46.5397,46.5397,8977.8259
2007-05-18 11:40:00,72.68,72.68,72.56,72.57,10924.824229313142,46.5461,46.5461,46.4693,46.4757,10924.8242
2007-05-18 11:45:00,72.58,72.59,72.53,72.58,16116.81990265008,46.4821,46.4885,46.45,46.4821,16116.8199
2007-05-18 11:50:00,72.57,72.59,72.55,72.57,13412.655489453758,46.4757,46.4885,46.4628,46.4757,13412.6555
2007-05-18 11:55:00,72.57,72.58,72.55,72.57,10924.824229313142,46.4757,46.4821,46.4628,46.4757,10924.8242
2007-05-18 12:00:00,72.57,72.61,72.54,72.57,14926.9875608437,46.4757,46.5013,46.4564,46.4757,14926.9876
2007-05-18 12:05:00,72.57,72.57,72.52,72.52,5949.161709031909,46.4757,46.4757,46.4436,46.4436,5949.1617
2007-05-18 12:10:00,72.53,72.54,72.48,72.5,14818.820984315846,46.45,46.4564,46.418,46.4308,14818.821
2007-05-18 12:15:00,72.49,72.55,72.48,72.48,10059.491617090318,46.4244,46.4628,46.418,46.418,10059.4916
2007-05-18 12:20:00,72.48,72.57,72.48,72.55,11790.156841535963,46.418,46.4757,46.418,46.4628,11790.1568
2007-05-18 12:25:00,72.55,72.56,72.48,72.49,18820.984315846403,46.4628,46.4693,46.418,46.4244,18820.9843
2007-05-18 12:30:00,72.52,72.57,72.5,72.57,9302.32558139535,46.4436,46.4757,46.4308,46.4757,9302.3256
2007-05-18 12:35:00,72.57,72.57,72.55,72.57,8436.992969172525,46.4757,46.4757,46.4628,46.4757,8436.993
2007-05-18 12:40:00,72.57,72.8,72.56,72.77,18063.81828015144,46.4757,46.623,46.4693,46.6037,18063.8183
2007-05-18 12:45:00,72.77,72.77,72.68,72.68,9626.825310978908,46.6037,46.6037,46.5461,46.5461,9626.8253
2007-05-18 12:50:00,72.69,72.75,72.68,72.75,8869.659275283937,46.5525,46.5909,46.5461,46.5909,8869.6593
2007-05-18 12:55:00,72.75,72.83,72.75,72.79,4975.662520281233,46.5909,46.6422,46.5909,46.6165,4975.6625
2007-05-18 13:00:00,72.77,72.77,72.73,72.73,5516.495402920497,46.6037,46.6037,46.5781,46.5781,5516.4954
2007-05-18 13:05:00,72.74,72.78,72.74,72.77,7463.49378042185,46.5845,46.6101,46.5845,46.6037,7463.4938
2007-05-18 13:10:00,72.78,72.78,72.73,72.73,3893.996755002704,46.6101,46.6101,46.5781,46.5781,3893.9968
2007-05-18 13:15:00,72.73,72.73,72.68,72.69,7030.8274743104375,46.5781,46.5781,46.5461,46.5525,7030.8275
2007-05-18 13:20:00,72.69,72.69,72.57,72.58,11898.323418063816,46.5525,46.5525,46.4757,46.4821,11898.3234
2007-05-18 13:25:00,72.58,72.64,72.57,72.64,9085.992428339645,46.4821,46.5205,46.4757,46.5205,9085.9924
2007-05-18 13:30:00,72.62,72.62,72.59,72.59,4867.49594375338,46.5077,46.5077,46.4885,46.4885,4867.4959
2007-05-18 13:35:00,72.6,72.6,72.57,72.57,8761.492698756085,46.4949,46.4949,46.4757,46.4757,8761.4927
2007-05-18 13:40:00,72.57,72.66,72.57,72.64,17306.65224445646,46.4757,46.5333,46.4757,46.5205,17306.6522
2007-05-18 13:45:00,72.66,72.67,72.61,72.61,9951.325040562466,46.5333,46.5397,46.5013,46.5013,9951.325
2007-05-18 13:50:00,72.61,72.67,72.61,72.63,7138.994050838291,46.5013,46.5397,46.5013,46.5141,7138.9941
2007-05-18 13:55:00,72.62,72.64,72.56,72.57,6706.327744726879,46.5077,46.5205,46.4693,46.4757,6706.3277
2007-05-18 14:00:00,72.57,72.6,72.55,72.6,13196.322336398052,46.4757,46.4949,46.4628,46.4949,13196.3223
2007-05-18 14:05:00,72.6,72.62,72.57,72.61,7571.660356949702,46.4949,46.5077,46.4757,46.5013,7571.6604
2007-05-18 14:10:00,72.61,72.61,72.57,72.59,9951.325040562466,46.5013,46.5013,46.4757,46.4885,9951.325
2007-05-18 14:15:00,72.59,72.65,72.57,72.65,17955.65170362358,46.4885,46.5269,46.4757,46.5269,17955.6517
2007-05-18 14:20:00,72.65,72.74,72.65,72.74,18604.6511627907,46.5269,46.5845,46.5269,46.5845,18604.6512
2007-05-18 14:25:00,72.76,72.76,72.63,72.63,7679.826933477555,46.5973,46.5973,46.5141,46.5141,7679.8269
2007-05-18 14:30:00,72.63,72.63,72.55,72.57,16765.819361817197,46.5141,46.5141,46.4628,46.4757,16765.8194
2007-05-18 14:35:00,72.56,72.57,72.51,72.51,9410.4921579232,46.4693,46.4757,46.4372,46.4372,9410.4922
2007-05-18 14:40:00,72.51,72.51,72.41,72.46,18496.484586262843,46.4372,46.4372,46.3732,46.4052,18496.4846
2007-05-18 14:45:00,72.46,72.53,72.45,72.52,6165.494862087615,46.4052,46.45,46.3988,46.4436,6165.4949
2007-05-18 14:50:00,72.52,72.53,72.51,72.52,5624.66197944835,46.4436,46.45,46.4372,46.4436,5624.662
2007-05-18 14:55:00,72.52,72.56,72.51,72.51,12330.98972417523,46.4436,46.4693,46.4372,46.4372,12330.9897
2007-05-18 15:00:00,72.51,72.53,72.51,72.51,7355.327203893997,46.4372,46.45,46.4372,46.4372,7355.3272
2007-05-18 15:05:00,72.51,72.51,72.41,72.44,20335.316387236344,46.4372,46.4372,46.3732,46.3924,20335.3164
2007-05-18 15:10:00,72.44,72.52,72.42,72.51,8869.659275283937,46.3924,46.4436,46.3796,46.4372,8869.6593
2007-05-18 15:15:00,72.51,72.54,72.43,72.54,10059.491617090318,46.4372,46.4564,46.386,46.4564,10059.4916
2007-05-18 15:20:00,72.55,72.62,72.55,72.55,11898.323418063816,46.4628,46.5077,46.4628,46.4628,11898.3234
2007-05-18 15:25:00,72.55,72.55,72.44,72.45,12330.98972417523,46.4628,46.4628,46.3924,46.3988,12330.9897
2007-05-18 15:30:00,72.45,72.59,72.44,72.55,16765.819361817197,46.3988,46.4885,46.3924,46.4628,16765.8194
2007-05-18 15:35:00,72.55,72.65,72.53,72.59,19253.65062195781,46.4628,46.5269,46.45,46.4885,19253.6506
2007-05-18 15:40:00,72.58,72.66,72.58,72.6,21308.81557598702,46.4821,46.5333,46.4821,46.4949,21308.8156
2007-05-18 15:45:00,72.61,72.61,72.51,72.53,18280.15143320714,46.5013,46.5013,46.4372,46.45,18280.1514
2007-05-18 15:50:00,72.52,72.58,72.52,72.57,16441.31963223364,46.4436,46.4821,46.4436,46.4757,16441.3196
2007-05-18 15:55:00,72.55,72.59,72.47,72.56,39913.46673877772,46.4628,46.4885,46.4116,46.4693,39913.4667
2007-05-21 09:30:00,70.87,72.63,70.87,72.41,14061.654948620877,45.3869,46.5141,45.3869,46.3732,14061.6549
2007-05-21 09:35:00,72.34,72.44,72.3,72.41,13304.488912925906,46.3284,46.3924,46.3027,46.3732,13304.4889
2007-05-21 09:40:00,72.4,72.65,72.38,72.62,22823.14764737696,46.3668,46.5269,46.354,46.5077,22823.1476
2007-05-21 09:45:00,72.62,72.62,72.54,72.56,15575.987020010816,46.5077,46.5077,46.4564,46.4693,15575.987
2007-05-21 09:50:00,72.56,72.56,72.38,72.38,17847.485127095726,46.4693,46.4693,46.354,46.354,17847.4851
2007-05-21 09:55:00,72.37,72.41,72.31,72.31,25527.312060573284,46.3476,46.3732,46.3091,46.3091,25527.3121
2007-05-21 10:00:00,72.31,72.34,72.22,72.26,21957.815035154137,46.3091,46.3284,46.2515,46.2771,21957.815
2007-05-21 10:05:00,72.24,72.3,72.17,72.3,25851.81179015684,46.2643,46.3027,46.2195,46.3027,25851.8118
2007-05-21 10:10:00,72.3,72.3,72.23,72.23,19037.317468902107,46.3027,46.3027,46.2579,46.2579,19037.3175
2007-05-21 10:15:00,72.23,72.23,72.09,72.12,17739.318550567874,46.2579,46.2579,46.1683,46.1875,17739.3186
2007-05-21 10:20:00,72.12,72.18,72.1,72.13,16657.652785289345,46.1875,46.2259,46.1747,46.1939,16657.6528
2007-05-21 10:25:00,72.11,72.13,71.94,71.95,19145.484045429963,46.1811,46.1939,46.0722,46.0786,19145.484
2007-05-21 10:30:00,71.94,71.98,71.94,71.96,19794.48350459708,46.0722,46.0978,46.0722,46.085,19794.4835
2007-05-21 10:35:00,71.95,72.03,71.86,71.86,32774.47268793943,46.0786,46.1298,46.021,46.021,32774.4727
2007-05-21 10:40:00,71.86,71.87,71.77,71.79,25743.645213628988,46.021,46.0274,45.9633,45.9761,25743.6452
2007-05-21 10:45:00,71.78,71.82,71.71,71.79,31800.97349918875,45.9697,45.9953,45.9249,45.9761,31800.9735
2007-05-21 10:50:00,71.8,71.84,71.79,71.84,28123.30989724175,45.9825,46.0081,45.9761,46.0081,28123.3099
2007-05-21 10:55:00,71.84,71.88,71.76,71.86,30935.640886965928,46.0081,46.0338,45.9569,46.021,30935.6409
2007-05-21 11:00:00,71.84,71.86,71.77,71.77,15792.320173066522,46.0081,46.021,45.9633,45.9633,15792.3202
2007-05-21 11:05:00,71.77,71.82,71.74,71.77,14710.654407787992,45.9633,45.9953,45.9441,45.9633,14710.6544
2007-05-21 11:10:00,71.76,71.81,71.74,71.74,16116.81990265008,45.9569,45.9889,45.9441,45.9441,16116.8199
2007-05-21 11:15:00,71.73,71.76,71.69,71.74,15575.987020010816,45.9377,45.9569,45.9121,45.9441,15575.987
2007-05-21 11:20:00,71.74,71.74,71.68,71.68,13737.155219037317,45.9441,45.9441,45.9057,45.9057,13737.1552
2007-05-21 11:25:00,71.68,71.68,71.56,71.58,22282.314764737694,45.9057,45.9057,45.8288,45.8416,22282.3148
2007-05-21 11:30:00,71.57,71.58,71.54,71.55,13845.32179556517,45.8352,45.8416,45.816,45.8224,13845.3218
2007-05-21 11:35:00,71.55,71.58,71.55,71.57,5191.995673336939,45.8224,45.8416,45.8224,45.8352,5191.9957
2007-05-21 11:40:00,71.57,71.57,71.55,71.55,7679.826933477555,45.8352,45.8352,45.8224,45.8224,7679.8269
2007-05-21 11:45:00,71.56,71.56,71.53,71.54,6598.161168199026,45.8288,45.8288,45.8096,45.816,6598.1612
2007-05-21 11:50:00,71.54,71.56,71.53,71.53,12763.656030286642,45.816,45.8288,45.8096,45.8096,12763.656
2007-05-21 11:55:00,71.54,71.56,71.5,71.52,14926.9875608437,45.816,45.8288,45.7904,45.8032,14926.9876
2007-05-21 12:00:00,71.52,71.59,71.49,71.57,13953.488372093025,45.8032,45.848,45.784,45.8352,13953.4884
2007-05-21 12:05:00,71.58,71.77,71.58,71.77,35045.97079502434,45.8416,45.9633,45.8416,45.9633,35045.9708
2007-05-21 12:10:00,71.77,71.82,71.74,71.77,14386.154678204435,45.9633,45.9953,45.9441,45.9633,14386.1547
2007-05-21 12:15:00,71.77,71.77,71.71,71.71,13737.155219037317,45.9633,45.9633,45.9249,45.9249,13737.1552
2007-05-21 12:20:00,71.71,71.84,71.71,71.79,14061.654948620877,45.9249,46.0081,45.9249,45.9761,14061.6549
2007-05-21 12:25:00,71.78,71.83,71.77,71.82,13845.32179556517,45.9697,46.0017,45.9633,45.9953,13845.3218
2007-05-21 12:30:00,71.82,71.9,71.81,71.89,19253.65062195781,45.9953,46.0466,45.9889,46.0402,19253.6506
2007-05-21 12:35:00,71.89,71.9,71.82,71.82,12330.98972417523,46.0402,46.0466,45.9953,45.9953,12330.9897
2007-05-21 12:40:00,71.82,71.92,71.81,71.9,14169.821525148727,45.9953,46.0594,45.9889,46.0466,14169.8215
2007-05-21 12:45:00,71.9,71.98,71.86,71.98,10924.824229313142,46.0466,46.0978,46.021,46.0978,10924.8242
2007-05-21 12:50:00,71.97,71.97,71.82,71.84,13412.655489453758,46.0914,46.0914,45.9953,46.0081,13412.6555
2007-05-21 12:55:00,71.86,71.92,71.86,71.89,4542.9962141698215,46.021,46.0594,46.021,46.0402,4542.9962
2007-05-21 13:00:00,71.89,71.96,71.89,71.96,6057.328285559762,46.0402,46.085,46.0402,46.085,6057.3283
2007-05-21 13:05:00,71.96,71.97,71.94,71.94,11681.990265008111,46.085,46.0914,46.0722,46.0722,11681.9903
2007-05-21 13:10:00,71.94,71.97,71.93,71.96,9302.32558139535,46.0722,46.0914,46.0658,46.085,9302.3256
2007-05-21 13:15:00,71.96,72.05,71.95,72.04,9085.992428339645,46.085,46.1426,46.0786,46.1362,9085.9924
2007-05-21 13:20:00,72.05,72.05,72.0,72.01,8436.992969172525,46.1426,46.1426,46.1106,46.117,8436.993
2007-05-21 13:25:00,72.02,72.04,72.0,72.02,14818.820984315846,46.1234,46.1362,46.1106,46.1234,14818.821
2007-05-21 13:30:00,72.01,72.05,71.99,72.03,11032.990805840996,46.117,46.1426,46.1042,46.1298,11032.9908
2007-05-21 13:35:00,72.02,72.02,71.91,71.99,13737.155219037317,46.1234,46.1234,46.053,46.1042,13737.1552
2007-05-21 13:40:00,72.02,72.02,71.95,71.99,11249.3239588967,46.1234,46.1234,46.0786,46.1042,11249.324
2007-05-21 13:45:00,71.99,72.08,71.99,72.06,10708.491076257436,46.1042,46.1618,46.1042,46.149,10708.4911
2007-05-21 13:50:00,72.06,72.06,72.02,72.02,4867.49594375338,46.149,46.149,46.1234,46.1234,4867.4959
2007-05-21 13:55:00,72.03,72.09,72.02,72.02,10708.491076257436,46.1298,46.1683,46.1234,46.1234,10708.4911
2007-05-21 14:00:00,72.01,72.08,71.96,72.06,21092.48242293132,46.117,46.1618,46.085,46.149,21092.4824
2007-05-21 14:05:00,72.06,72.11,72.06,72.11,10383.991346673878,46.149,46.1811,46.149,46.1811,10383.9913
2007-05-21 14:10:00,72.11,72.12,72.09,72.11,9626.825310978908,46.1811,46.1875,46.1683,46.1811,9626.8253
2007-05-21 14:15:00,72.11,72.14,72.1,72.1,8220.65981611682,46.1811,46.2003,46.1747,46.1747,8220.6598
2007-05-21 14:20:00,72.11,72.12,72.06,72.06,10708.491076257436,46.1811,46.1875,46.149,46.149,10708.4911
2007-05-21 14:25:00,72.06,72.08,72.06,72.08,13628.988642509465,46.149,46.1618,46.149,46.1618,13628.9886
2007-05-21 14:30:00,72.06,72.08,72.06,72.06,7679.826933477555,46.149,46.1618,46.149,46.149,7679.8269
2007-05-21 14:35:00,72.06,72.14,72.05,72.12,57977.28501892915,46.149,46.2003,46.1426,46.1875,57977.285
2007-05-21 14:40:00,72.12,72.21,72.12,72.2,22282.314764737694,46.1875,46.2451,46.1875,46.2387,22282.3148
2007-05-21 14:45:00,72.19,72.23,72.18,72.2,23039.480800432662,46.2323,46.2579,46.2259,46.2387,23039.4808
2007-05-21 14:50:00,72.21,72.28,72.2,72.25,13520.82206598161,46.2451,46.2899,46.2387,46.2707,13520.8221
2007-05-21 14:55:00,72.25,72.25,72.18,72.22,20227.14981070849,46.2707,46.2707,46.2259,46.2515,20227.1498
2007-05-21 15:00:00,72.22,72.22,72.16,72.17,22174.14818820984,46.2515,46.2515,46.2131,46.2195,22174.1482
2007-05-21 15:05:00,72.18,72.26,72.15,72.24,37533.80205516495,46.2259,46.2771,46.2067,46.2643,37533.8021
2007-05-21 15:10:00,72.24,72.31,72.21,72.27,25419.145484045428,46.2643,46.3091,46.2451,46.2835,25419.1455
2007-05-21 15:15:00,72.27,72.28,72.16,72.18,15684.153596538668,46.2835,46.2899,46.2131,46.2259,15684.1536
2007-05-21 15:20:00,72.18,72.19,72.09,72.14,30611.141157382368,46.2259,46.2323,46.1683,46.2003,30611.1412
2007-05-21 15:25:00,72.14,72.17,72.03,72.05,20335.316387236344,46.2003,46.2195,46.1298,46.1426,20335.3164
2007-05-21 15:30:00,72.06,72.16,72.02,72.09,33098.972417522986,46.149,46.2131,46.1234,46.1683,33098.9724
2007-05-21 15:35:00,72.08,72.17,72.07,72.16,32125.47322877231,46.1618,46.2195,46.1554,46.2131,32125.4732
2007-05-21 15:40:00,72.14,72.18,72.12,72.14,30286.641427798808,46.2003,46.2259,46.1875,46.2003,30286.6414
2007-05-21 15:45:00,72.13,72.2,72.13,72.2,31260.140616549485,46.1939,46.2387,46.1939,46.2387,31260.1406
2007-05-21 15:50:00,72.18,72.19,72.1,72.11,34288.80475932937,46.2259,46.2323,46.1747,46.1811,34288.8048
2007-05-21 15:55:00,72.11,72.13,72.06,72.09,42401.29799891833,46.1811,46.1939,46.149,46.1683,42401.298
2007-05-22 09:30:00,72.4,72.43,72.28,72.4,16765.819361817197,46.3668,46.386,46.2899,46.3668,16765.8194
2007-05-22 09:35:00,72.42,72.46,72.25,72.25,4867.49594375338,46.3796,46.4052,46.2707,46.2707,4867.4959
2007-05-22 09:40:00,72.24,72.3,72.18,72.29,11898.323418063816,46.2643,46.3027,46.2259,46.2963,11898.3234
2007-05-22 09:45:00,72.29,72.29,72.12,72.12,12330.98972417523,46.2963,46.2963,46.1875,46.1875,12330.9897
2007-05-22 09:50:00,72.12,72.12,72.02,72.06,11357.490535424551,46.1875,46.1875,46.1234,46.149,11357.4905
2007-05-22 09:55:00,72.07,72.15,72.07,72.15,5949.161709031909,46.1554,46.2067,46.1554,46.2067,5949.1617
2007-05-22 10:00:00,72.15,72.38,72.14,72.38,22065.98161168199,46.2067,46.354,46.2003,46.354,22065.9816
2007-05-22 10:05:00,72.38,72.39,72.24,72.28,13737.155219037317,46.354,46.3604,46.2643,46.2899,13737.1552
2007-05-22 10:10:00,72.28,72.42,72.28,72.35,11032.990805840996,46.2899,46.3796,46.2899,46.3348,11032.9908
2007-05-22 10:15:00,72.38,72.42,72.31,72.33,11249.3239588967,46.354,46.3796,46.3091,46.322,11249.324
2007-05-22 10:20:00,72.33,72.33,72.23,72.24,10167.658193618172,46.322,46.322,46.2579,46.2643,10167.6582
2007-05-22 10:25:00,72.25,72.45,72.25,72.45,8545.159545700379,46.2707,46.3988,46.2707,46.3988,8545.1595
2007-05-22 10:30:00,72.46,72.5,72.39,72.41,14061.654948620877,46.4052,46.4308,46.3604,46.3732,14061.6549
2007-05-22 10:35:00,72.41,72.42,72.31,72.31,23147.64737696052,46.3732,46.3796,46.3091,46.3091,23147.6474
2007-05-22 10:40:00,72.33,72.42,72.31,72.35,11465.657111952409,46.322,46.3796,46.3091,46.3348,11465.6571
2007-05-22 10:45:00,72.34,72.34,72.26,72.26,6922.660897782585,46.3284,46.3284,46.2771,46.2771,6922.6609
2007-05-22 10:50:00,72.26,72.27,72.19,72.26,10383.991346673878,46.2771,46.2835,46.2323,46.2771,10383.9913
2007-05-22 10:55:00,72.28,72.34,72.26,72.33,4434.8296376419685,46.2899,46.3284,46.2771,46.322,4434.8296
2007-05-22 11:00:00,72.37,72.37,72.28,72.29,8220.65981611682,46.3476,46.3476,46.2899,46.2963,8220.6598
2007-05-22 11:05:00,72.29,72.42,72.29,72.39,19037.317468902107,46.2963,46.3796,46.2963,46.3604,19037.3175
2007-05-22 11:10:00,72.39,72.51,72.35,72.45,28772.30935640887,46.3604,46.4372,46.3348,46.3988,28772.3094
2007-05-22 11:15:00,72.45,72.47,72.41,72.43,19902.65008112493,46.3988,46.4116,46.3732,46.386,19902.6501
2007-05-22 11:20:00,72.43,72.45,72.4,72.43,15684.153596538668,46.386,46.3988,46.3668,46.386,15684.1536
2007-05-22 11:25:00,72.43,72.46,72.4,72.46,4434.8296376419685,46.386,46.4052,46.3668,46.4052,4434.8296
2007-05-22 11:30:00,72.46,72.46,72.42,72.44,9302.32558139535,46.4052,46.4052,46.3796,46.3924,9302.3256
2007-05-22 11:35:00,72.44,72.49,72.43,72.47,5949.161709031909,46.3924,46.4244,46.386,46.4116,5949.1617
2007-05-22 11:40:00,72.47,72.47,72.43,72.44,11249.3239588967,46.4116,46.4116,46.386,46.3924,11249.324
2007-05-22 11:45:00,72.45,72.46,72.4,72.42,7896.160086533261,46.3988,46.4052,46.3668,46.3796,7896.1601
2007-05-22 11:50:00,72.42,72.46,72.36,72.36,20227.14981070849,46.3796,46.4052,46.3412,46.3412,20227.1498
2007-05-22 11:55:00,72.36,72.37,72.25,72.28,20984.31584640346,46.3412,46.3476,46.2707,46.2899,20984.3158
2007-05-22 12:00:00,72.28,72.33,72.25,72.33,4110.32990805841,46.2899,46.322,46.2707,46.322,4110.3299
2007-05-22 12:05:00,72.33,72.42,72.31,72.42,5840.995132504056,46.322,46.3796,46.3091,46.3796,5840.9951
2007-05-22 12:10:00,72.42,72.42,72.38,72.4,2271.4981070849108,46.3796,46.3796,46.354,46.3668,2271.4981
2007-05-22 12:15:00,72.4,72.4,72.38,72.38,1189.8323418063817,46.3668,46.3668,46.354,46.354,1189.8323
2007-05-22 12:20:00,72.39,72.41,72.38,72.4,4110.32990805841,46.3604,46.3732,46.354,46.3668,4110.3299
2007-05-22 12:25:00,72.4,72.41,72.3,72.3,3677.6636019469984,46.3668,46.3732,46.3027,46.3027,3677.6636
2007-05-22 12:30:00,72.31,72.37,72.31,72.37,5732.828555976204,46.3091,46.3476,46.3091,46.3476,5732.8286
2007-05-22 12:35:00,72.38,72.38,72.29,72.3,7355.327203893997,46.354,46.354,46.2963,46.3027,7355.3272
2007-05-22 12:40:00,72.31,72.39,72.31,72.39,6057.328285559762,46.3091,46.3604,46.3091,46.3604,6057.3283
2007-05-22 12:45:00,72.39,72.39,72.34,72.35,1622.4986479177933,46.3604,46.3604,46.3284,46.3348,1622.4986
2007-05-22 12:50:00,72.35,72.44,72.35,72.44,4759.329367225527,46.3348,46.3924,46.3348,46.3924,4759.3294
2007-05-22 12:55:00,72.46,72.52,72.44,72.49,13520.82206598161,46.4052,46.4436,46.3924,46.4244,13520.8221
2007-05-22 13:00:00,72.5,72.5,72.45,72.47,4651.162790697675,46.4308,46.4308,46.3988,46.4116,4651.1628
2007-05-22 13:05:00,72.49,72.6,72.48,72.56,6814.494321254732,46.4244,46.4949,46.418,46.4693,6814.4943
2007-05-22 13:10:00,72.59,72.59,72.56,72.56,3785.830178474851,46.4885,46.4885,46.4693,46.4693,3785.8302
2007-05-22 13:15:00,72.56,72.56,72.46,72.5,8004.326663061114,46.4693,46.4693,46.4052,46.4308,8004.3267
2007-05-22 13:20:00,72.5,72.51,72.49,72.51,2271.4981070849108,46.4308,46.4372,46.4244,46.4372,2271.4981
2007-05-22 13:25:00,72.51,72.51,72.47,72.47,1622.4986479177933,46.4372,46.4372,46.4116,46.4116,1622.4986
2007-05-22 13:30:00,72.48,72.52,72.47,72.51,4542.9962141698215,46.418,46.4436,46.4116,46.4372,4542.9962
2007-05-22 13:35:00,72.51,72.51,72.44,72.44,3353.16387236344,46.4372,46.4372,46.3924,46.3924,3353.1639
2007-05-22 13:40:00,72.46,72.54,72.46,72.49,5083.829096809086,46.4052,46.4564,46.4052,46.4244,5083.8291
2007-05-22 13:45:00,72.49,72.52,72.47,72.52,4002.163331530557,46.4244,46.4436,46.4116,46.4436,4002.1633
2007-05-22 13:50:00,72.52,72.64,72.52,72.63,14277.98810167658,46.4436,46.5205,46.4436,46.5141,14277.9881
2007-05-22 13:55:00,72.63,72.63,72.53,72.55,3136.830719307734,46.5141,46.5141,46.45,46.4628,3136.8307
2007-05-22 14:00:00,72.55,72.63,72.55,72.58,6381.828015143321,46.4628,46.5141,46.4628,46.4821,6381.828
2007-05-22 14:05:00,72.59,72.65,72.59,72.65,8220.65981611682,46.4885,46.5269,46.4885,46.5269,8220.6598
2007-05-22 14:10:00,72.65,72.67,72.58,72.6,15792.320173066522,46.5269,46.5397,46.4821,46.4949,15792.3202
2007-05-22 14:15:00,72.61,72.63,72.55,72.55,8004.326663061114,46.5013,46.5141,46.4628,46.4628,8004.3267
2007-05-22 14:20:00,72.54,72.54,72.48,72.48,7679.826933477555,46.4564,46.4564,46.418,46.418,7679.8269
2007-05-22 14:25:00,72.49,72.54,72.49,72.54,4110.32990805841,46.4244,46.4564,46.4244,46.4564,4110.3299
2007-05-22 14:30:00,72.54,72.59,72.53,72.56,7030.8274743104375,46.4564,46.4885,46.45,46.4693,7030.8275
2007-05-22 14:35:00,72.56,72.56,72.44,72.45,15575.987020010816,46.4693,46.4693,46.3924,46.3988,15575.987
2007-05-22 14:40:00,72.46,72.52,72.45,72.48,12222.823147647376,46.4052,46.4436,46.3988,46.418,12222.8231
2007-05-22 14:45:00,72.51,72.51,72.5,72.51,4434.8296376419685,46.4372,46.4372,46.4308,46.4372,4434.8296
2007-05-22 14:50:00,72.51,72.55,72.51,72.55,7030.8274743104375,46.4372,46.4628,46.4372,46.4628,7030.8275
2007-05-22 14:55:00,72.55,72.56,72.51,72.55,4867.49594375338,46.4628,46.4693,46.4372,46.4628,4867.4959
2007-05-22 15:00:00,72.55,72.56,72.52,72.53,7247.160627366144,46.4628,46.4693,46.4436,46.45,7247.1606
2007-05-22 15:05:00,72.54,72.57,72.53,72.55,6706.327744726879,46.4564,46.4757,46.45,46.4628,6706.3277
2007-05-22 15:10:00,72.56,72.56,72.43,72.43,11573.82368848026,46.4693,46.4693,46.386,46.386,11573.8237
2007-05-22 15:15:00,72.43,72.43,72.31,72.33,13737.155219037317,46.386,46.386,46.3091,46.322,13737.1552
2007-05-22 15:20:00,72.33,72.45,72.33,72.37,10275.824770146024,46.322,46.3988,46.322,46.3476,10275.8248
2007-05-22 15:25:00,72.37,72.49,72.36,72.43,10708.491076257436,46.3476,46.4244,46.3412,46.386,10708.4911
2007-05-22 15:30:00,72.44,72.44,72.4,72.4,7355.327203893997,46.3924,46.3924,46.3668,46.3668,7355.3272
2007-05-22 15:35:00,72.39,72.45,72.37,72.44,10167.658193618172,46.3604,46.3988,46.3476,46.3924,10167.6582
2007-05-22 15:40:00,72.46,72.52,72.45,72.45,12547.322877230936,46.4052,46.4436,46.3988,46.3988,12547.3229
2007-05-22 15:45:00,72.48,72.48,72.36,72.36,10600.324499729582,46.418,46.418,46.3412,46.3412,10600.3245
2007-05-22 15:50:00,72.35,72.47,72.35,72.46,11790.156841535963,46.3348,46.4116,46.3348,46.4052,11790.1568
2007-05-22 15:55:00,72.45,72.45,72.35,72.35,18929.15089237425,46.3988,46.3988,46.3348,46.3348,18929.1509
2007-05-23 09:30:00,72.41,72.61,72.41,72.61,8545.159545700379,46.3732,46.5013,46.3732,46.5013,8545.1595
2007-05-23 09:35:00,72.61,72.62,72.43,72.46,9085.992428339645,46.5013,46.5077,46.386,46.4052,9085.9924
2007-05-23 09:40:00,72.46,72.46,72.33,72.4,16982.152514872905,46.4052,46.4052,46.322,46.3668,16982.1525
2007-05-23 09:45:00,72.4,72.51,72.39,72.51,27041.64413196322,46.3668,46.4372,46.3604,46.4372,27041.6441
2007-05-23 09:50:00,72.53,72.6,72.39,72.43,21849.648458626285,46.45,46.4949,46.3604,46.386,21849.6485
2007-05-23 09:55:00,72.43,72.57,72.42,72.51,13953.488372093025,46.386,46.4757,46.3796,46.4372,13953.4884
2007-05-23 10:00:00,72.51,72.8,72.46,72.67,18388.31800973499,46.4372,46.623,46.4052,46.5397,18388.318
2007-05-23 10:05:00,72.68,72.8,72.67,72.67,12979.989183342346,46.5461,46.623,46.5397,46.5397,12979.9892
2007-05-23 10:10:00,72.67,72.67,72.62,72.63,6273.661438615468,46.5397,46.5397,46.5077,46.5141,6273.6614
2007-05-23 10:15:00,72.61,72.68,72.6,72.64,4651.162790697675,46.5013,46.5461,46.4949,46.5205,4651.1628
2007-05-23 10:20:00,72.64,72.64,72.57,72.57,6598.161168199026,46.5205,46.5205,46.4757,46.4757,6598.1612
2007-05-23 10:25:00,72.59,72.68,72.57,72.67,8328.826392644673,46.4885,46.5461,46.4757,46.5397,8328.8264
2007-05-23 10:30:00,72.67,72.8,72.65,72.71,10816.657652785289,46.5397,46.623,46.5269,46.5653,10816.6577
2007-05-23 10:35:00,72.68,72.73,72.63,72.7,10059.491617090318,46.5461,46.5781,46.5141,46.5589,10059.4916
2007-05-23 10:40:00,72.71,72.77,72.67,72.67,22931.31422390481,46.5653,46.6037,46.5397,46.5397,22931.3142
2007-05-23 10:45:00,72.67,72.78,72.67,72.67,13737.155219037317,46.5397,46.6101,46.5397,46.5397,13737.1552
2007-05-23 10:50:00,72.67,72.73,72.67,72.67,13520.82206598161,46.5397,46.5781,46.5397,46.5397,13520.8221
2007-05-23 10:55:00,72.67,72.68,72.62,72.67,13304.488912925906,46.5397,46.5461,46.5077,46.5397,13304.4889
2007-05-23 11:00:00,72.67,72.67,72.64,72.65,9410.4921579232,46.5397,46.5397,46.5205,46.5269,9410.4922
2007-05-23 11:05:00,72.66,72.68,72.64,72.66,15359.65386695511,46.5333,46.5461,46.5205,46.5333,15359.6539
2007-05-23 11:10:00,72.66,72.66,72.56,72.56,31368.307193077337,46.5333,46.5333,46.4693,46.4693,31368.3072
2007-05-23 11:15:00,72.56,72.56,72.46,72.49,10708.491076257436,46.4693,46.4693,46.4052,46.4244,10708.4911
2007-05-23 11:20:00,72.49,72.56,72.49,72.55,5083.829096809086,46.4244,46.4693,46.4244,46.4628,5083.8291
2007-05-23 11:25:00,72.55,72.55,72.51,72.53,11681.990265008111,46.4628,46.4628,46.4372,46.45,11681.9903
2007-05-23 11:30:00,72.53,72.53,72.45,72.45,13088.1557598702,46.45,46.45,46.3988,46.3988,13088.1558
2007-05-23 11:35:00,72.46,72.48,72.43,72.47,14710.654407787992,46.4052,46.418,46.386,46.4116,14710.6544
2007-05-23 11:40:00,72.49,72.51,72.49,72.49,7247.160627366144,46.4244,46.4372,46.4244,46.4244,7247.1606
2007-05-23 11:45:00,72.5,72.5,72.47,72.49,13520.82206598161,46.4308,46.4308,46.4116,46.4244,13520.8221
2007-05-23 11:50:00,72.48,72.51,72.47,72.5,8112.493239588966,46.418,46.4372,46.4116,46.4308,8112.4932
2007-05-23 11:55:00,72.49,72.49,72.47,72.47,5732.828555976204,46.4244,46.4244,46.4116,46.4116,5732.8286
2007-05-23 12:00:00,72.47,72.48,72.47,72.48,15251.487290427258,46.4116,46.418,46.4116,46.418,15251.4873
2007-05-23 12:05:00,72.48,72.5,72.47,72.48,17306.65224445646,46.418,46.4308,46.4116,46.418,17306.6522
2007-05-23 12:10:00,72.48,72.54,72.48,72.49,22174.14818820984,46.418,46.4564,46.418,46.4244,22174.1482
2007-05-23 12:15:00,72.52,72.56,72.52,72.55,3893.996755002704,46.4436,46.4693,46.4436,46.4628,3893.9968
2007-05-23 12:20:00,72.55,72.57,72.5,72.52,5949.161709031909,46.4628,46.4757,46.4308,46.4436,5949.1617
2007-05-23 12:25:00,72.52,72.59,72.5,72.57,12114.656571119524,46.4436,46.4885,46.4308,46.4757,12114.6566
2007-05-23 12:30:00,72.56,72.58,72.54,72.55,3677.6636019469984,46.4693,46.4821,46.4564,46.4628,3677.6636
2007-05-23 12:35:00,72.57,72.57,72.54,72.55,4002.163331530557,46.4757,46.4757,46.4564,46.4628,4002.1633
2007-05-23 12:40:00,72.55,72.59,72.55,72.56,4867.49594375338,46.4628,46.4885,46.4628,46.4693,4867.4959
2007-05-23 12:45:00,72.55,72.55,72.5,72.52,5083.829096809086,46.4628,46.4628,46.4308,46.4436,5083.8291
2007-05-23 12:50:00,72.52,72.55,72.51,72.53,2704.164413196322,46.4436,46.4628,46.4372,46.45,2704.1644
2007-05-23 12:55:00,72.53,72.53,72.5,72.51,3244.9972958355866,46.45,46.45,46.4308,46.4372,3244.9973
2007-05-23 13:00:00,72.52,72.6,72.52,72.57,7571.660356949702,46.4436,46.4949,46.4436,46.4757,7571.6604
2007-05-23 13:05:00,72.57,72.6,72.55,72.55,11141.157382368849,46.4757,46.4949,46.4628,46.4628,11141.1574
2007-05-23 13:10:00,72.57,72.57,72.5,72.52,5624.66197944835,46.4757,46.4757,46.4308,46.4436,5624.662
2007-05-23 13:15:00,72.52,72.53,72.47,72.53,6381.828015143321,46.4436,46.45,46.4116,46.45,6381.828
2007-05-23 13:20:00,72.53,72.53,72.5,72.52,6273.661438615468,46.45,46.45,46.4308,46.4436,6273.6614
2007-05-23 13:25:00,72.52,72.52,72.48,72.48,7679.826933477555,46.4436,46.4436,46.418,46.418,7679.8269
2007-05-23 13:30:00,72.48,72.5,72.48,72.49,4002.163331530557,46.418,46.4308,46.418,46.4244,4002.1633
2007-05-23 13:35:00,72.49,72.55,72.49,72.5,7247.160627366144,46.4244,46.4628,46.4244,46.4308,7247.1606
2007-05-23 13:40:00,72.5,72.55,72.49,72.49,8112.493239588966,46.4308,46.4628,46.4244,46.4244,8112.4932
2007-05-23 13:45:00,72.52,72.54,72.49,72.5,4218.496484586262,46.4436,46.4564,46.4244,46.4308,4218.4965
2007-05-23 13:50:00,72.5,72.54,72.49,72.54,11465.657111952409,46.4308,46.4564,46.4244,46.4564,11465.6571
2007-05-23 13:55:00,72.54,72.54,72.48,72.48,13953.488372093025,46.4564,46.4564,46.418,46.418,13953.4884
2007-05-23 14:00:00,72.48,72.52,72.43,72.45,26500.81124932396,46.418,46.4436,46.386,46.3988,26500.8112
2007-05-23 14:05:00,72.45,72.46,72.4,72.43,9518.658734451054,46.3988,46.4052,46.3668,46.386,9518.6587
2007-05-23 14:10:00,72.44,72.44,72.39,72.41,8869.659275283937,46.3924,46.3924,46.3604,46.3732,8869.6593
2007-05-23 14:15:00,72.43,72.43,72.26,72.26,16549.486208761493,46.386,46.386,46.2771,46.2771,16549.4862
2007-05-23 14:20:00,72.27,72.28,72.2,72.23,27474.31043807464,46.2835,46.2899,46.2387,46.2579,27474.3104
2007-05-23 14:25:00,72.23,72.23,71.99,72.02,17739.318550567874,46.2579,46.2579,46.1042,46.1234,17739.3186
2007-05-23 14:30:00,72.04,72.11,72.03,72.06,18820.984315846403,46.1362,46.1811,46.1298,46.149,18820.9843
2007-05-23 14:35:00,72.06,72.11,72.01,72.03,11032.990805840996,46.149,46.1811,46.117,46.1298,11032.9908
2007-05-23 14:40:00,72.03,72.04,71.95,71.95,10924.824229313142,46.1298,46.1362,46.0786,46.0786,10924.8242
2007-05-23 14:45:00,71.96,72.25,71.96,72.16,12763.656030286642,46.085,46.2707,46.085,46.2131,12763.656
2007-05-23 14:50:00,72.16,72.18,72.13,72.15,5732.828555976204,46.2131,46.2259,46.1939,46.2067,5732.8286
2007-05-23 14:55:00,72.16,72.23,72.13,72.13,28772.30935640887,46.2131,46.2579,46.1939,46.1939,28772.3094
2007-05-23 15:00:00,72.13,72.2,72.12,72.18,7571.660356949702,46.1939,46.2387,46.1875,46.2259,7571.6604
2007-05-23 15:05:00,72.18,72.19,72.09,72.13,10275.824770146024,46.2259,46.2323,46.1683,46.1939,10275.8248
2007-05-23 15:10:00,72.11,72.15,72.06,72.12,12439.156300703082,46.1811,46.2067,46.149,46.1875,12439.1563
2007-05-23 15:15:00,72.11,72.14,72.07,72.07,20118.98323418064,46.1811,46.2003,46.1554,46.1554,20118.9832
2007-05-23 15:20:00,72.09,72.17,72.01,72.15,40129.79989183342,46.1683,46.2195,46.117,46.2067,40129.7999
2007-05-23 15:25:00,72.16,72.18,72.07,72.08,18929.15089237425,46.2131,46.2259,46.1554,46.1618,18929.1509
2007-05-23 15:30:00,72.07,72.17,72.05,72.08,40886.96592752839,46.1554,46.2195,46.1426,46.1618,40886.9659
2007-05-23 15:35:00,72.08,72.17,72.06,72.14,20118.98323418064,46.1618,46.2195,46.149,46.2003,20118.9832
2007-05-23 15:40:00,72.14,72.16,72.0,72.05,19145.484045429963,46.2003,46.2131,46.1106,46.1426,19145.484
2007-05-23 15:45:00,72.06,72.06,71.94,71.94,12871.822606814494,46.149,46.149,46.0722,46.0722,12871.8226
2007-05-23 15:50:00,71.93,71.94,71.84,71.89,34721.471065440775,46.0658,46.0722,46.0081,46.0402,34721.4711
2007-05-23 15:55:00,71.88,71.99,71.84,71.94,36668.46944294213,46.0338,46.1042,46.0081,46.0722,36668.4694
2007-05-24 09:30:00,72.18,72.21,71.84,71.89,19361.817198485667,46.2259,46.2451,46.0081,46.0402,19361.8172
2007-05-24 09:35:00,71.94,71.95,71.58,71.6,5191.995673336939,46.0722,46.0786,45.8416,45.8544,5191.9957
2007-05-24 09:40:00,71.63,71.77,71.57,71.77,11681.990265008111,45.8737,45.9633,45.8352,45.9633,11681.9903
2007-05-24 09:45:00,71.78,71.82,71.62,71.8,11465.657111952409,45.9697,45.9953,45.8673,45.9825,11465.6571
2007-05-24 09:50:00,71.86,72.03,71.86,72.03,15792.320173066522,46.021,46.1298,46.021,46.1298,15792.3202
2007-05-24 09:55:00,72.03,72.12,71.88,71.91,14386.154678204435,46.1298,46.1875,46.0338,46.053,14386.1547
2007-05-24 10:00:00,71.92,72.43,71.91,72.36,22714.981070849102,46.0594,46.386,46.053,46.3412,22714.9811
2007-05-24 10:05:00,72.33,72.43,72.33,72.38,17198.48566792861,46.322,46.386,46.322,46.354,17198.4857
2007-05-24 10:10:00,72.36,72.39,72.25,72.26,10167.658193618172,46.3412,46.3604,46.2707,46.2771,10167.6582
2007-05-24 10:15:00,72.26,72.4,72.21,72.37,12330.98972417523,46.2771,46.3668,46.2451,46.3476,12330.9897
2007-05-24 10:20:00,72.37,72.37,72.19,72.27,6057.328285559762,46.3476,46.3476,46.2323,46.2835,6057.3283
2007-05-24 10:25:00,72.27,72.38,72.24,72.32,10383.991346673878,46.2835,46.354,46.2643,46.3155,10383.9913
2007-05-24 10:30:00,72.31,72.32,71.96,71.97,23255.81395348837,46.3091,46.3155,46.085,46.0914,23255.814
2007-05-24 10:35:00,72.0,72.04,71.86,71.86,9085.992428339645,46.1106,46.1362,46.021,46.021,9085.9924
2007-05-24 10:40:00,71.86,71.87,71.8,71.8,22498.6479177934,46.021,46.0274,45.9825,45.9825,22498.6479
2007-05-24 10:45:00,71.81,71.81,71.67,71.79,8977.82585181179,45.9889,45.9889,45.8993,45.9761,8977.8259
2007-05-24 10:50:00,71.79,71.93,71.79,71.84,12439.156300703082,45.9761,46.0658,45.9761,46.0081,12439.1563
2007-05-24 10:55:00,71.82,71.85,71.62,71.62,17090.319091400757,45.9953,46.0145,45.8673,45.8673,17090.3191
2007-05-24 11:00:00,71.64,71.94,71.61,71.93,18820.984315846403,45.8801,46.0722,45.8608,46.0658,18820.9843
2007-05-24 11:05:00,71.93,72.02,71.86,72.02,15143.320713899404,46.0658,46.1234,46.021,46.1234,15143.3207
2007-05-24 11:10:00,72.02,72.02,71.8,71.82,8220.65981611682,46.1234,46.1234,45.9825,45.9953,8220.6598
2007-05-24 11:15:00,71.83,71.84,71.56,71.63,10492.15792320173,46.0017,46.0081,45.8288,45.8737,10492.1579
2007-05-24 11:20:00,71.63,71.63,71.53,71.59,9626.825310978908,45.8737,45.8737,45.8096,45.848,9626.8253
2007-05-24 11:25:00,71.59,71.62,71.4,71.45,8545.159545700379,45.848,45.8673,45.7264,45.7584,8545.1595
2007-05-24 11:30:00,71.45,71.5,71.37,71.45,12330.98972417523,45.7584,45.7904,45.7071,45.7584,12330.9897
2007-05-24 11:35:00,71.48,71.57,71.47,71.49,4542.9962141698215,45.7776,45.8352,45.7712,45.784,4542.9962
2007-05-24 11:40:00,71.49,71.51,71.34,71.43,21957.815035154137,45.784,45.7968,45.6879,45.7456,21957.815
2007-05-24 11:45:00,71.43,71.52,71.42,71.52,8112.493239588966,45.7456,45.8032,45.7392,45.8032,8112.4932
2007-05-24 11:50:00,71.53,71.58,71.53,71.56,5732.828555976204,45.8096,45.8416,45.8096,45.8288,5732.8286
2007-05-24 11:55:00,71.56,71.74,71.56,71.71,17522.98539751217,45.8288,45.9441,45.8288,45.9249,17522.9854
2007-05-24 12:00:00,71.71,71.74,71.66,71.69,8328.826392644673,45.9249,45.9441,45.8929,45.9121,8328.8264
2007-05-24 12:05:00,71.69,71.74,71.65,71.65,8761.492698756085,45.9121,45.9441,45.8865,45.8865,8761.4927
2007-05-24 12:10:00,71.65,71.68,71.6,71.62,7679.826933477555,45.8865,45.9057,45.8544,45.8673,7679.8269
2007-05-24 12:15:00,71.62,71.69,71.58,71.58,8004.326663061114,45.8673,45.9121,45.8416,45.8416,8004.3267
2007-05-24 12:20:00,71.59,71.64,71.56,71.62,13628.988642509465,45.848,45.8801,45.8288,45.8673,13628.9886
2007-05-24 12:25:00,71.62,71.66,71.59,71.59,8869.659275283937,45.8673,45.8929,45.848,45.848,8869.6593
2007-05-24 12:30:00,71.59,71.65,71.42,71.44,21092.48242293132,45.848,45.8865,45.7392,45.752,21092.4824
2007-05-24 12:35:00,71.46,71.46,71.39,71.45,20767.98269334776,45.7648,45.7648,45.72,45.7584,20767.9827
2007-05-24 12:40:00,71.46,71.64,71.45,71.63,29637.64196863169,45.7648,45.8801,45.7584,45.8737,29637.642
2007-05-24 12:45:00,71.63,71.69,71.58,71.69,12763.656030286642,45.8737,45.9121,45.8416,45.9121,12763.656
2007-05-24 12:50:00,71.69,71.69,71.57,71.69,14277.98810167658,45.9121,45.9121,45.8352,45.9121,14277.9881
2007-05-24 12:55:00,71.69,71.74,71.65,71.74,12222.823147647376,45.9121,45.9441,45.8865,45.9441,12222.8231
2007-05-24 13:00:00,71.76,71.79,71.76,71.79,5624.66197944835,45.9569,45.9761,45.9569,45.9761,5624.662
2007-05-24 13:05:00,71.77,71.79,71.61,71.61,8436.992969172525,45.9633,45.9761,45.8608,45.8608,8436.993
2007-05-24 13:10:00,71.63,71.76,71.63,71.69,8004.326663061114,45.8737,45.9569,45.8737,45.9121,8004.3267
2007-05-24 13:15:00,71.69,71.82,71.69,71.82,8004.326663061114,45.9121,45.9953,45.9121,45.9953,8004.3267
2007-05-24 13:20:00,71.81,71.9,71.81,71.88,4975.662520281233,45.9889,46.0466,45.9889,46.0338,4975.6625
2007-05-24 13:25:00,71.89,71.9,71.74,71.76,6922.660897782585,46.0402,46.0466,45.9441,45.9569,6922.6609
2007-05-24 13:30:00,71.74,71.75,71.6,71.63,6814.494321254732,45.9441,45.9505,45.8544,45.8737,6814.4943
2007-05-24 13:35:00,71.68,71.7,71.62,71.65,5949.161709031909,45.9057,45.9185,45.8673,45.8865,5949.1617
2007-05-24 13:40:00,71.68,71.82,71.68,71.82,12114.656571119524,45.9057,45.9953,45.9057,45.9953,12114.6566
2007-05-24 13:45:00,71.84,71.9,71.77,71.79,12979.989183342346,46.0081,46.0466,45.9633,45.9761,12979.9892
2007-05-24 13:50:00,71.78,71.8,71.69,71.8,14169.821525148727,45.9697,45.9825,45.9121,45.9825,14169.8215
2007-05-24 13:55:00,71.8,71.86,71.77,71.86,7896.160086533261,45.9825,46.021,45.9633,46.021,7896.1601
2007-05-24 14:00:00,71.91,71.91,71.77,71.77,10600.324499729582,46.053,46.053,45.9633,45.9633,10600.3245
2007-05-24 14:05:00,71.78,71.79,71.71,71.75,11790.156841535963,45.9697,45.9761,45.9249,45.9505,11790.1568
2007-05-24 14:10:00,71.76,71.78,71.53,71.53,20551.64954029205,45.9569,45.9697,45.8096,45.8096,20551.6495
2007-05-24 14:15:00,71.55,71.69,71.54,71.67,13845.32179556517,45.8224,45.9121,45.816,45.8993,13845.3218
2007-05-24 14:20:00,71.67,71.81,71.67,71.73,12655.489453758788,45.8993,45.9889,45.8993,45.9377,12655.4895
2007-05-24 14:25:00,71.73,71.73,71.62,71.69,17631.15197404002,45.9377,45.9377,45.8673,45.9121,17631.152
2007-05-24 14:30:00,71.69,71.77,71.66,71.68,23904.813412655487,45.9121,45.9633,45.8929,45.9057,23904.8134
2007-05-24 14:35:00,71.68,71.76,71.59,71.64,27257.97728501893,45.9057,45.9569,45.848,45.8801,27257.9773
2007-05-24 14:40:00,71.62,71.72,71.58,71.7,18929.15089237425,45.8673,45.9313,45.8416,45.9185,18929.1509
2007-05-24 14:45:00,71.7,71.73,71.59,71.69,20984.31584640346,45.9185,45.9377,45.848,45.9121,20984.3158
2007-05-24 14:50:00,71.69,71.71,71.65,71.67,8869.659275283937,45.9121,45.9249,45.8865,45.8993,8869.6593
2007-05-24 14:55:00,71.67,71.69,71.59,71.65,36019.469983775016,45.8993,45.9121,45.848,45.8865,36019.47
2007-05-24 15:00:00,71.65,71.8,71.65,71.67,40562.46619794484,45.8865,45.9825,45.8865,45.8993,40562.4662
2007-05-24 15:05:00,71.67,71.73,71.63,71.72,16657.652785289345,45.8993,45.9377,45.8737,45.9313,16657.6528
2007-05-24 15:10:00,71.72,71.73,71.6,71.72,32017.306652244457,45.9313,45.9377,45.8544,45.9313,32017.3067
2007-05-24 15:15:00,71.72,71.73,71.59,71.64,22714.981070849102,45.9313,45.9377,45.848,45.8801,22714.9811
2007-05-24 15:20:00,71.64,71.73,71.63,71.65,15575.987020010816,45.8801,45.9377,45.8737,45.8865,15575.987
2007-05-24 15:25:00,71.65,71.69,71.62,71.69,17414.818820984314,45.8865,45.9121,45.8673,45.9121,17414.8188
2007-05-24 15:30:00,71.69,71.74,71.59,71.59,23472.14710654408,45.9121,45.9441,45.848,45.848,23472.1471
2007-05-24 15:35:00,71.6,71.61,71.4,71.4,36452.13628988642,45.8544,45.8608,45.7264,45.7264,36452.1363
2007-05-24 15:40:00,71.4,71.5,71.39,71.5,18280.15143320714,45.7264,45.7904,45.72,45.7904,18280.1514
2007-05-24 15:45:00,71.51,71.58,71.5,71.58,18604.6511627907,45.7968,45.8416,45.7904,45.8416,18604.6512
2007-05-24 15:50:00,71.59,71.61,71.57,71.57,31368.307193077337,45.848,45.8608,45.8352,45.8352,31368.3072
2007-05-24 15:55:00,71.56,71.61,71.5,71.56,39156.30070308274,45.8288,45.8608,45.7904,45.8288,39156.3007
2007-05-25 09:30:00,71.72,71.79,71.58,71.7,21200.648999459165,45.9313,45.9761,45.8416,45.9185,21200.649
2007-05-25 09:35:00,71.7,71.89,71.69,71.85,11465.657111952409,45.9185,46.0402,45.9121,46.0145,11465.6571
2007-05-25 09:40:00,71.85,72.01,71.82,71.95,21416.98215251488,46.0145,46.117,45.9953,46.0786,21416.9822
2007-05-25 09:45:00,71.95,72.08,71.95,71.99,25743.645213628988,46.0786,46.1618,46.0786,46.1042,25743.6452
2007-05-25 09:50:00,71.99,72.08,71.89,71.92,12979.989183342346,46.1042,46.1618,46.0402,46.0594,12979.9892
2007-05-25 09:55:00,71.92,72.01,71.91,71.97,8653.32612222823,46.0594,46.117,46.053,46.0914,8653.3261
2007-05-25 10:00:00,72.0,72.0,71.86,71.91,12222.823147647376,46.1106,46.1106,46.021,46.053,12222.8231
2007-05-25 10:05:00,71.93,72.1,71.91,72.07,17414.818820984314,46.0658,46.1747,46.053,46.1554,17414.8188
2007-05-25 10:10:00,72.1,72.34,72.1,72.31,10708.491076257436,46.1747,46.3284,46.1747,46.3091,10708.4911
2007-05-25 10:15:00,72.31,72.39,72.31,72.32,29637.64196863169,46.3091,46.3604,46.3091,46.3155,29637.642
2007-05-25 10:20:00,72.35,72.35,72.12,72.17,24012.979989183343,46.3348,46.3348,46.1875,46.2195,24012.98
2007-05-25 10:25:00,72.17,72.34,72.17,72.33,24986.47917793402,46.2195,46.3284,46.2195,46.322,24986.4792
2007-05-25 10:30:00,72.34,72.39,72.32,72.34,12979.989183342346,46.3284,46.3604,46.3155,46.3284,12979.9892
2007-05-25 10:35:00,72.31,72.36,72.25,72.34,9302.32558139535,46.3091,46.3412,46.2707,46.3284,9302.3256
2007-05-25 10:40:00,72.34,72.45,72.34,72.45,8004.326663061114,46.3284,46.3988,46.3284,46.3988,8004.3267
2007-05-25 10:45:00,72.46,72.47,72.31,72.32,6273.661438615468,46.4052,46.4116,46.3091,46.3155,6273.6614
2007-05-25 10:50:00,72.32,72.34,72.28,72.31,9410.4921579232,46.3155,46.3284,46.2899,46.3091,9410.4922
2007-05-25 10:55:00,72.31,72.31,72.27,72.31,6922.660897782585,46.3091,46.3091,46.2835,46.3091,6922.6609
2007-05-25 11:00:00,72.31,72.34,72.31,72.34,6598.161168199026,46.3091,46.3284,46.3091,46.3284,6598.1612
2007-05-25 11:05:00,72.34,72.34,72.25,72.27,9518.658734451054,46.3284,46.3284,46.2707,46.2835,9518.6587
2007-05-25 11:10:00,72.27,72.33,72.26,72.32,4326.663061114115,46.2835,46.322,46.2771,46.3155,4326.6631
2007-05-25 11:15:00,72.32,72.36,72.31,72.35,9410.4921579232,46.3155,46.3412,46.3091,46.3348,9410.4922
2007-05-25 11:20:00,72.35,72.38,72.31,72.31,5949.161709031909,46.3348,46.354,46.3091,46.3091,5949.1617
2007-05-25 11:25:00,72.31,72.32,72.26,72.28,8220.65981611682,46.3091,46.3155,46.2771,46.2899,8220.6598
2007-05-25 11:30:00,72.28,72.34,72.28,72.34,5083.829096809086,46.2899,46.3284,46.2899,46.3284,5083.8291
2007-05-25 11:35:00,72.34,72.35,72.33,72.34,8761.492698756085,46.3284,46.3348,46.322,46.3284,8761.4927
2007-05-25 11:40:00,72.35,72.37,72.28,72.28,6381.828015143321,46.3348,46.3476,46.2899,46.2899,6381.828
2007-05-25 11:45:00,72.28,72.28,72.25,72.27,3353.16387236344,46.2899,46.2899,46.2707,46.2835,3353.1639
2007-05-25 11:50:00,72.25,72.27,72.25,72.25,1946.998377501352,46.2707,46.2835,46.2707,46.2707,1946.9984
2007-05-25 11:55:00,72.25,72.28,72.23,72.25,9085.992428339645,46.2707,46.2899,46.2579,46.2707,9085.9924
2007-05-25 12:00:00,72.26,72.27,72.23,72.27,16549.486208761493,46.2771,46.2835,46.2579,46.2835,16549.4862
2007-05-25 12:05:00,72.28,72.28,72.23,72.23,4867.49594375338,46.2899,46.2899,46.2579,46.2579,4867.4959
2007-05-25 12:10:00,72.23,72.24,72.11,72.13,10492.15792320173,46.2579,46.2643,46.1811,46.1939,10492.1579
2007-05-25 12:15:00,72.13,72.17,72.11,72.14,3785.830178474851,46.1939,46.2195,46.1811,46.2003,3785.8302
2007-05-25 12:20:00,72.14,72.18,72.12,72.18,7787.993510005408,46.2003,46.2259,46.1875,46.2259,7787.9935
2007-05-25 12:25:00,72.18,72.18,72.11,72.14,6057.328285559762,46.2259,46.2259,46.1811,46.2003,6057.3283
2007-05-25 12:30:00,72.12,72.15,72.11,72.14,5083.829096809086,46.1875,46.2067,46.1811,46.2003,5083.8291
2007-05-25 12:35:00,72.13,72.18,72.13,72.16,7679.826933477555,46.1939,46.2259,46.1939,46.2131,7679.8269
2007-05-25 12:40:00,72.16,72.16,72.11,72.12,6273.661438615468,46.2131,46.2131,46.1811,46.1875,6273.6614
2007-05-25 12:45:00,72.12,72.12,72.1,72.11,5191.995673336939,46.1875,46.1875,46.1747,46.1811,5191.9957
2007-05-25 12:50:00,72.11,72.13,72.1,72.11,3461.3304488912927,46.1811,46.1939,46.1747,46.1811,3461.3304
2007-05-25 12:55:00,72.12,72.17,72.12,72.14,4218.496484586262,46.1875,46.2195,46.1875,46.2003,4218.4965
2007-05-25 13:00:00,72.17,72.22,72.15,72.2,4542.9962141698215,46.2195,46.2515,46.2067,46.2387,4542.9962
2007-05-25 13:05:00,72.2,72.23,72.18,72.19,4002.163331530557,46.2387,46.2579,46.2259,46.2323,4002.1633
2007-05-25 13:10:00,72.2,72.23,72.19,72.21,7679.826933477555,46.2387,46.2579,46.2323,46.2451,7679.8269
2007-05-25 13:15:00,72.21,72.28,72.2,72.22,4975.662520281233,46.2451,46.2899,46.2387,46.2515,4975.6625
2007-05-25 13:20:00,72.22,72.24,72.2,72.2,5408.328826392644,46.2515,46.2643,46.2387,46.2387,5408.3288
2007-05-25 13:25:00,72.22,72.22,72.2,72.21,4651.162790697675,46.2515,46.2515,46.2387,46.2451,4651.1628
2007-05-25 13:30:00,72.21,72.26,72.21,72.25,6165.494862087615,46.2451,46.2771,46.2451,46.2707,6165.4949
2007-05-25 13:35:00,72.24,72.24,72.2,72.2,5949.161709031909,46.2643,46.2643,46.2387,46.2387,5949.1617
2007-05-25 13:40:00,72.21,72.22,72.2,72.21,4867.49594375338,46.2451,46.2515,46.2387,46.2451,4867.4959
2007-05-25 13:45:00,72.21,72.21,72.16,72.19,11249.3239588967,46.2451,46.2451,46.2131,46.2323,11249.324
2007-05-25 13:50:00,72.18,72.23,72.17,72.22,10816.657652785289,46.2259,46.2579,46.2195,46.2515,10816.6577
2007-05-25 13:55:00,72.22,72.22,72.19,72.21,6598.161168199026,46.2515,46.2515,46.2323,46.2451,6598.1612
2007-05-25 14:00:00,72.2,72.29,72.19,72.26,6706.327744726879,46.2387,46.2963,46.2323,46.2771,6706.3277
2007-05-25 14:05:00,72.26,72.26,72.18,72.2,5732.828555976204,46.2771,46.2771,46.2259,46.2387,5732.8286
2007-05-25 14:10:00,72.2,72.24,72.18,72.22,11465.657111952409,46.2387,46.2643,46.2259,46.2515,11465.6571
2007-05-25 14:15:00,72.21,72.22,72.16,72.22,15251.487290427258,46.2451,46.2515,46.2131,46.2515,15251.4873
2007-05-25 14:20:00,72.22,72.3,72.22,72.28,6273.661438615468,46.2515,46.3027,46.2515,46.2899,6273.6614
2007-05-25 14:25:00,72.28,72.31,72.25,72.25,4218.496484586262,46.2899,46.3091,46.2707,46.2707,4218.4965
2007-05-25 14:30:00,72.25,72.25,72.19,72.22,4218.496484586262,46.2707,46.2707,46.2323,46.2515,4218.4965
2007-05-25 14:35:00,72.24,72.3,72.21,72.21,9734.99188750676,46.2643,46.3027,46.2451,46.2451,9734.9919
2007-05-25 14:40:00,72.22,72.38,72.2,72.38,8869.659275283937,46.2515,46.354,46.2387,46.354,8869.6593
2007-05-25 14:45:00,72.38,72.4,72.34,72.35,7463.49378042185,46.354,46.3668,46.3284,46.3348,7463.4938
2007-05-25 14:50:00,72.35,72.35,72.27,72.3,18712.81773931855,46.3348,46.3348,46.2835,46.3027,18712.8177
2007-05-25 14:55:00,72.29,72.36,72.28,72.29,8112.493239588966,46.2963,46.3412,46.2899,46.2963,8112.4932
2007-05-25 15:00:00,72.31,72.36,72.31,72.36,4542.9962141698215,46.3091,46.3412,46.3091,46.3412,4542.9962
2007-05-25 15:05:00,72.36,72.42,72.35,72.41,7030.8274743104375,46.3412,46.3796,46.3348,46.3732,7030.8275
2007-05-25 15:10:00,72.43,72.46,72.36,72.36,17522.98539751217,46.386,46.4052,46.3412,46.3412,17522.9854
2007-05-25 15:15:00,72.36,72.41,72.36,72.38,11249.3239588967,46.3412,46.3732,46.3412,46.354,11249.324
2007-05-25 15:20:00,72.38,72.4,72.33,72.4,20118.98323418064,46.354,46.3668,46.322,46.3668,20118.9832
2007-05-25 15:25:00,72.4,72.4,72.34,72.39,36884.80259599783,46.3668,46.3668,46.3284,46.3604,36884.8026
2007-05-25 15:30:00,72.4,72.41,72.38,72.4,10816.657652785289,46.3668,46.3732,46.354,46.3668,10816.6577
2007-05-25 15:35:00,72.4,72.4,72.38,72.4,9843.158464034614,46.3668,46.3668,46.354,46.3668,9843.1585
2007-05-25 15:40:00,72.39,72.43,72.38,72.43,10167.658193618172,46.3604,46.386,46.354,46.386,10167.6582
2007-05-25 15:45:00,72.41,72.47,72.4,72.44,11790.156841535963,46.3732,46.4116,46.3668,46.3924,11790.1568
2007-05-25 15:50:00,72.44,72.49,72.44,72.45,16441.31963223364,46.3924,46.4244,46.3924,46.3988,16441.3196
2007-05-25 15:55:00,72.45,72.51,72.41,72.41,15684.153596538668,46.3988,46.4372,46.3732,46.3732,15684.1536
2007-05-29 09:30:00,72.48,72.48,72.15,72.33,12979.989183342346,46.418,46.418,46.2067,46.322,12979.9892
2007-05-29 09:35:00,72.33,72.47,72.31,72.44,7138.994050838291,46.322,46.4116,46.3091,46.3924,7138.9941
2007-05-29 09:40:00,72.44,72.47,72.35,72.46,8436.992969172525,46.3924,46.4116,46.3348,46.4052,8436.993
2007-05-29 09:45:00,72.46,72.46,72.36,72.43,8653.32612222823,46.4052,46.4052,46.3412,46.386,8653.3261
2007-05-29 09:50:00,72.43,72.53,72.42,72.47,9626.825310978908,46.386,46.45,46.3796,46.4116,9626.8253
2007-05-29 09:55:00,72.48,72.52,72.46,72.52,6598.161168199026,46.418,46.4436,46.4052,46.4436,6598.1612
2007-05-29 10:00:00,72.53,72.57,72.48,72.55,13737.155219037317,46.45,46.4757,46.418,46.4628,13737.1552
2007-05-29 10:05:00,72.55,72.57,72.4,72.57,15467.820443482964,46.4628,46.4757,46.3668,46.4757,15467.8204
2007-05-29 10:10:00,72.56,72.79,72.55,72.79,30719.30773391022,46.4693,46.6165,46.4628,46.6165,30719.3077
2007-05-29 10:15:00,72.79,72.96,72.69,72.95,32341.806381828013,46.6165,46.7254,46.5525,46.719,32341.8064
2007-05-29 10:20:00,72.95,73.1,72.91,73.1,76798.26933477556,46.719,46.8151,46.6934,46.8151,76798.2693
2007-05-29 10:25:00,73.09,73.23,73.06,73.19,56138.45321795565,46.8087,46.8983,46.7895,46.8727,56138.4532
2007-05-29 10:30:00,73.17,73.2,73.01,73.01,20010.816657652784,46.8599,46.8791,46.7574,46.7574,20010.8167
2007-05-29 10:35:00,73.0,73.01,72.92,72.92,20984.31584640346,46.751,46.7574,46.6998,46.6998,20984.3158
2007-05-29 10:40:00,72.92,72.92,72.78,72.8,28123.30989724175,46.6998,46.6998,46.6101,46.623,28123.3099
2007-05-29 10:45:00,72.81,72.86,72.78,72.78,8977.82585181179,46.6294,46.6614,46.6101,46.6101,8977.8259
2007-05-29 10:50:00,72.78,72.79,72.76,72.77,7463.49378042185,46.6101,46.6165,46.5973,46.6037,7463.4938
2007-05-29 10:55:00,72.78,72.78,72.68,72.69,12763.656030286642,46.6101,46.6101,46.5461,46.5525,12763.656
2007-05-29 11:00:00,72.69,72.74,72.67,72.74,9626.825310978908,46.5525,46.5845,46.5397,46.5845,9626.8253
2007-05-29 11:05:00,72.75,72.76,72.67,72.67,6598.161168199026,46.5909,46.5973,46.5397,46.5397,6598.1612
2007-05-29 11:10:00,72.69,72.79,72.67,72.79,10059.491617090318,46.5525,46.6165,46.5397,46.6165,10059.4916
2007-05-29 11:15:00,72.79,72.79,72.73,72.73,8328.826392644673,46.6165,46.6165,46.5781,46.5781,8328.8264
2007-05-29 11:20:00,72.73,72.74,72.69,72.71,12006.489994591671,46.5781,46.5845,46.5525,46.5653,12006.49
2007-05-29 11:25:00,72.71,72.71,72.65,72.66,12114.656571119524,46.5653,46.5653,46.5269,46.5333,12114.6566
2007-05-29 11:30:00,72.65,72.67,72.62,72.66,14494.321254732287,46.5269,46.5397,46.5077,46.5333,14494.3213
2007-05-29 11:35:00,72.63,72.65,72.57,72.61,8977.82585181179,46.5141,46.5269,46.4757,46.5013,8977.8259
2007-05-29 11:40:00,72.59,72.63,72.57,72.58,7030.8274743104375,46.4885,46.5141,46.4757,46.4821,7030.8275
2007-05-29 11:45:00,72.58,72.61,72.51,72.55,16224.986479177933,46.4821,46.5013,46.4372,46.4628,16224.9865
2007-05-29 11:50:00,72.55,72.61,72.52,72.54,8653.32612222823,46.4628,46.5013,46.4436,46.4564,8653.3261
2007-05-29 11:55:00,72.55,72.55,72.39,72.39,10600.324499729582,46.4628,46.4628,46.3604,46.3604,10600.3245
2007-05-29 12:00:00,72.39,72.44,72.31,72.43,18171.98485667929,46.3604,46.3924,46.3091,46.386,18171.9849
2007-05-29 12:05:00,72.43,72.44,72.4,72.4,6273.661438615468,46.386,46.3924,46.3668,46.3668,6273.6614
2007-05-29 12:10:00,72.41,72.41,72.26,72.28,8220.65981611682,46.3732,46.3732,46.2771,46.2899,8220.6598
2007-05-29 12:15:00,72.28,72.3,72.26,72.26,9951.325040562466,46.2899,46.3027,46.2771,46.2771,9951.325
2007-05-29 12:20:00,72.27,72.27,72.2,72.21,13520.82206598161,46.2835,46.2835,46.2387,46.2451,13520.8221
2007-05-29 12:25:00,72.22,72.26,72.21,72.23,8220.65981611682,46.2515,46.2771,46.2451,46.2579,8220.6598
2007-05-29 12:30:00,72.23,72.31,72.18,72.26,10924.824229313142,46.2579,46.3091,46.2259,46.2771,10924.8242
2007-05-29 12:35:00,72.26,72.26,72.19,72.23,7247.160627366144,46.2771,46.2771,46.2323,46.2579,7247.1606
2007-05-29 12:40:00,72.22,72.23,72.2,72.22,4542.9962141698215,46.2515,46.2579,46.2387,46.2515,4542.9962
2007-05-29 12:45:00,72.23,72.27,72.22,72.22,4218.496484586262,46.2579,46.2835,46.2515,46.2515,4218.4965
2007-05-29 12:50:00,72.23,72.26,72.21,72.21,3136.830719307734,46.2579,46.2771,46.2451,46.2451,3136.8307
2007-05-29 12:55:00,72.23,72.23,72.17,72.2,7679.826933477555,46.2579,46.2579,46.2195,46.2387,7679.8269
2007-05-29 13:00:00,72.2,72.27,72.17,72.25,8545.159545700379,46.2387,46.2835,46.2195,46.2707,8545.1595
2007-05-29 13:05:00,72.27,72.32,72.26,72.31,4002.163331530557,46.2835,46.3155,46.2771,46.3091,4002.1633
2007-05-29 13:10:00,72.31,72.42,72.31,72.4,8436.992969172525,46.3091,46.3796,46.3091,46.3668,8436.993
2007-05-29 13:15:00,72.4,72.41,72.33,72.33,6598.161168199026,46.3668,46.3732,46.322,46.322,6598.1612
2007-05-29 13:20:00,72.34,72.34,72.2,72.23,16657.652785289345,46.3284,46.3284,46.2387,46.2579,16657.6528
2007-05-29 13:25:00,72.23,72.37,72.17,72.37,12006.489994591671,46.2579,46.3476,46.2195,46.3476,12006.49
2007-05-29 13:30:00,72.36,72.38,72.27,72.3,7896.160086533261,46.3412,46.354,46.2835,46.3027,7896.1601
2007-05-29 13:35:00,72.31,72.37,72.28,72.33,15143.320713899404,46.3091,46.3476,46.2899,46.322,15143.3207
2007-05-29 13:40:00,72.33,72.36,72.27,72.34,9194.159004867495,46.322,46.3412,46.2835,46.3284,9194.159
2007-05-29 13:45:00,72.37,72.43,72.34,72.39,12330.98972417523,46.3476,46.386,46.3284,46.3604,12330.9897
2007-05-29 13:50:00,72.39,72.48,72.35,72.48,13737.155219037317,46.3604,46.418,46.3348,46.418,13737.1552
2007-05-29 13:55:00,72.48,72.48,72.44,72.45,4002.163331530557,46.418,46.418,46.3924,46.3988,4002.1633
2007-05-29 14:00:00,72.45,72.45,72.31,72.34,11032.990805840996,46.3988,46.3988,46.3091,46.3284,11032.9908
2007-05-29 14:05:00,72.34,72.48,72.31,72.47,13412.655489453758,46.3284,46.418,46.3091,46.4116,13412.6555
2007-05-29 14:10:00,72.46,72.47,72.36,72.42,10383.991346673878,46.4052,46.4116,46.3412,46.3796,10383.9913
2007-05-29 14:15:00,72.43,72.43,72.31,72.32,7030.8274743104375,46.386,46.386,46.3091,46.3155,7030.8275
2007-05-29 14:20:00,72.32,72.32,72.29,72.29,4218.496484586262,46.3155,46.3155,46.2963,46.2963,4218.4965
2007-05-29 14:25:00,72.27,72.27,72.19,72.24,11573.82368848026,46.2835,46.2835,46.2323,46.2643,11573.8237
2007-05-29 14:30:00,72.25,72.27,72.15,72.2,66846.94429421308,46.2707,46.2835,46.2067,46.2387,66846.9443
2007-05-29 14:35:00,72.21,72.33,72.2,72.25,32666.306111411574,46.2451,46.322,46.2387,46.2707,32666.3061
2007-05-29 14:40:00,72.25,72.35,72.24,72.35,12006.489994591671,46.2707,46.3348,46.2643,46.3348,12006.49
2007-05-29 14:45:00,72.33,72.37,72.25,72.36,9518.658734451054,46.322,46.3476,46.2707,46.3412,9518.6587
2007-05-29 14:50:00,72.36,72.37,72.23,72.27,10059.491617090318,46.3412,46.3476,46.2579,46.2835,10059.4916
2007-05-29 14:55:00,72.27,72.32,72.24,72.25,7679.826933477555,46.2835,46.3155,46.2643,46.2707,7679.8269
2007-05-29 15:00:00,72.25,72.31,72.25,72.29,9734.99188750676,46.2707,46.3091,46.2707,46.2963,9734.9919
2007-05-29 15:05:00,72.28,72.3,72.2,72.22,8977.82585181179,46.2899,46.3027,46.2387,46.2515,8977.8259
2007-05-29 15:10:00,72.22,72.24,72.2,72.23,9410.4921579232,46.2515,46.2643,46.2387,46.2579,9410.4922
2007-05-29 15:15:00,72.24,72.28,72.21,72.25,15359.65386695511,46.2643,46.2899,46.2451,46.2707,15359.6539
2007-05-29 15:20:00,72.25,72.29,72.2,72.27,20551.64954029205,46.2707,46.2963,46.2387,46.2835,20551.6495
2007-05-29 15:25:00,72.27,72.33,72.27,72.29,16008.653326122228,46.2835,46.322,46.2835,46.2963,16008.6533
2007-05-29 15:30:00,72.29,72.35,72.27,72.35,17847.485127095726,46.2963,46.3348,46.2835,46.3348,17847.4851
2007-05-29 15:35:00,72.35,72.44,72.32,72.39,17522.98539751217,46.3348,46.3924,46.3155,46.3604,17522.9854
2007-05-29 15:40:00,72.38,72.5,72.37,72.46,18063.81828015144,46.354,46.4308,46.3476,46.4052,18063.8183
2007-05-29 15:45:00,72.46,72.5,72.41,72.41,8545.159545700379,46.4052,46.4308,46.3732,46.3732,8545.1595
2007-05-29 15:50:00,72.4,72.51,72.4,72.51,20659.8161168199,46.3668,46.4372,46.3668,46.4372,20659.8161
2007-05-29 15:55:00,72.49,72.51,72.35,72.45,39372.633856138455,46.4244,46.4372,46.3348,46.3988,39372.6339
2007-05-30 09:30:00,72.23,72.3,72.1,72.21,10816.657652785289,46.2579,46.3027,46.1747,46.2451,10816.6577
2007-05-30 09:35:00,72.19,72.2,71.97,72.05,6273.661438615468,46.2323,46.2387,46.0914,46.1426,6273.6614
2007-05-30 09:40:00,72.0,72.34,72.0,72.18,18388.31800973499,46.1106,46.3284,46.1106,46.2259,18388.318
2007-05-30 09:45:00,72.17,72.18,71.94,71.99,11357.490535424551,46.2195,46.2259,46.0722,46.1042,11357.4905
2007-05-30 09:50:00,71.99,72.24,71.96,72.22,20227.14981070849,46.1042,46.2643,46.085,46.2515,20227.1498
2007-05-30 09:55:00,72.2,72.29,72.07,72.29,11249.3239588967,46.2387,46.2963,46.1554,46.2963,11249.324
2007-05-30 10:00:00,72.23,72.3,72.07,72.07,8545.159545700379,46.2579,46.3027,46.1554,46.1554,8545.1595
2007-05-30 10:05:00,72.07,72.09,71.94,71.99,15143.320713899404,46.1554,46.1683,46.0722,46.1042,15143.3207
2007-05-30 10:10:00,71.98,72.16,71.98,72.13,10600.324499729582,46.0978,46.2131,46.0978,46.1939,10600.3245
2007-05-30 10:15:00,72.12,72.32,72.12,72.25,18063.81828015144,46.1875,46.3155,46.1875,46.2707,18063.8183
2007-05-30 10:20:00,72.25,72.31,72.16,72.18,11357.490535424551,46.2707,46.3091,46.2131,46.2259,11357.4905
2007-05-30 10:25:00,72.18,72.18,72.07,72.07,10816.657652785289,46.2259,46.2259,46.1554,46.1554,10816.6577
2007-05-30 10:30:00,72.11,72.16,71.98,71.98,8328.826392644673,46.1811,46.2131,46.0978,46.0978,8328.8264
2007-05-30 10:35:00,72.0,72.07,71.94,71.96,10059.491617090318,46.1106,46.1554,46.0722,46.085,10059.4916
2007-05-30 10:40:00,71.98,72.11,71.94,72.1,8220.65981611682,46.0978,46.1811,46.0722,46.1747,8220.6598
2007-05-30 10:45:00,72.1,72.12,72.05,72.06,7355.327203893997,46.1747,46.1875,46.1426,46.149,7355.3272
2007-05-30 10:50:00,72.06,72.06,71.99,72.01,4651.162790697675,46.149,46.149,46.1042,46.117,4651.1628
2007-05-30 10:55:00,72.0,72.0,71.91,71.92,9085.992428339645,46.1106,46.1106,46.053,46.0594,9085.9924
2007-05-30 11:00:00,71.92,71.96,71.89,71.91,3569.4970254191453,46.0594,46.085,46.0402,46.053,3569.497
2007-05-30 11:05:00,71.91,72.02,71.91,71.92,9518.658734451054,46.053,46.1234,46.053,46.0594,9518.6587
2007-05-30 11:10:00,71.94,71.95,71.87,71.87,5516.495402920497,46.0722,46.0786,46.0274,46.0274,5516.4954
2007-05-30 11:15:00,71.88,71.99,71.88,71.96,5949.161709031909,46.0338,46.1042,46.0338,46.085,5949.1617
2007-05-30 11:20:00,71.98,72.18,71.98,72.18,6381.828015143321,46.0978,46.2259,46.0978,46.2259,6381.828
2007-05-30 11:25:00,72.18,72.26,72.13,72.2,4651.162790697675,46.2259,46.2771,46.1939,46.2387,4651.1628
2007-05-30 11:30:00,72.23,72.23,72.09,72.1,4542.9962141698215,46.2579,46.2579,46.1683,46.1747,4542.9962
2007-05-30 11:35:00,72.09,72.09,72.05,72.07,3893.996755002704,46.1683,46.1683,46.1426,46.1554,3893.9968
2007-05-30 11:40:00,72.08,72.19,72.08,72.18,6057.328285559762,46.1618,46.2323,46.1618,46.2259,6057.3283
2007-05-30 11:45:00,72.2,72.26,72.19,72.22,9302.32558139535,46.2387,46.2771,46.2323,46.2515,9302.3256
2007-05-30 11:50:00,72.22,72.22,72.18,72.19,4218.496484586262,46.2515,46.2515,46.2259,46.2323,4218.4965
2007-05-30 11:55:00,72.19,72.19,72.13,72.14,7138.994050838291,46.2323,46.2323,46.1939,46.2003,7138.9941
2007-05-30 12:00:00,72.16,72.16,72.14,72.14,1730.6652244456463,46.2131,46.2131,46.2003,46.2003,1730.6652
2007-05-30 12:05:00,72.15,72.25,72.1,72.16,14386.154678204435,46.2067,46.2707,46.1747,46.2131,14386.1547
2007-05-30 12:10:00,72.16,72.2,72.1,72.18,8869.659275283937,46.2131,46.2387,46.1747,46.2259,8869.6593
2007-05-30 12:15:00,72.18,72.27,72.18,72.2,6381.828015143321,46.2259,46.2835,46.2259,46.2387,6381.828
2007-05-30 12:20:00,72.2,72.34,72.17,72.31,7355.327203893997,46.2387,46.3284,46.2195,46.3091,7355.3272
2007-05-30 12:25:00,72.32,72.37,72.32,72.37,5408.328826392644,46.3155,46.3476,46.3155,46.3476,5408.3288
2007-05-30 12:30:00,72.4,72.42,72.25,72.27,6598.161168199026,46.3668,46.3796,46.2707,46.2835,6598.1612
2007-05-30 12:35:00,72.27,72.3,72.21,72.21,3569.4970254191453,46.2835,46.3027,46.2451,46.2451,3569.497
2007-05-30 12:40:00,72.21,72.22,72.18,72.18,4867.49594375338,46.2451,46.2515,46.2259,46.2259,4867.4959
2007-05-30 12:45:00,72.18,72.19,72.18,72.19,3136.830719307734,46.2259,46.2323,46.2259,46.2323,3136.8307
2007-05-30 12:50:00,72.18,72.19,72.09,72.11,8653.32612222823,46.2259,46.2323,46.1683,46.1811,8653.3261
2007-05-30 12:55:00,72.08,72.11,72.04,72.08,10383.991346673878,46.1618,46.1811,46.1362,46.1618,10383.9913
2007-05-30 13:00:00,72.08,72.12,72.06,72.12,3136.830719307734,46.1618,46.1875,46.149,46.1875,3136.8307
2007-05-30 13:05:00,72.13,72.17,72.12,72.13,9085.992428339645,46.1939,46.2195,46.1875,46.1939,9085.9924
2007-05-30 13:10:00,72.13,72.14,72.08,72.08,3353.16387236344,46.1939,46.2003,46.1618,46.1618,3353.1639
2007-05-30 13:15:00,72.09,72.1,72.07,72.09,3136.830719307734,46.1683,46.1747,46.1554,46.1683,3136.8307
2007-05-30 13:20:00,72.1,72.14,72.1,72.14,2055.164954029205,46.1747,46.2003,46.1747,46.2003,2055.165
2007-05-30 13:25:00,72.15,72.17,72.14,72.17,3461.3304488912927,46.2067,46.2195,46.2003,46.2195,3461.3304
2007-05-30 13:30:00,72.17,72.18,72.17,72.18,1838.8318009734992,46.2195,46.2259,46.2195,46.2259,1838.8318
2007-05-30 13:35:00,72.18,72.18,72.01,72.01,5083.829096809086,46.2259,46.2259,46.117,46.117,5083.8291
2007-05-30 13:40:00,72.01,72.01,71.94,71.96,8328.826392644673,46.117,46.117,46.0722,46.085,8328.8264
2007-05-30 13:45:00,71.97,72.06,71.97,72.06,3677.6636019469984,46.0914,46.149,46.0914,46.149,3677.6636
2007-05-30 13:50:00,72.07,72.07,72.05,72.05,1838.8318009734992,46.1554,46.1554,46.1426,46.1426,1838.8318
2007-05-30 13:55:00,72.06,72.12,72.06,72.12,4759.329367225527,46.149,46.1875,46.149,46.1875,4759.3294
2007-05-30 14:00:00,72.12,72.23,72.0,72.0,19145.484045429963,46.1875,46.2579,46.1106,46.1106,19145.484
2007-05-30 14:05:00,72.0,72.24,71.87,72.09,20876.14926987561,46.1106,46.2643,46.0274,46.1683,20876.1493
2007-05-30 14:10:00,72.09,72.29,72.09,72.17,11681.990265008111,46.1683,46.2963,46.1683,46.2195,11681.9903
2007-05-30 14:15:00,72.18,72.29,72.15,72.22,8328.826392644673,46.2259,46.2963,46.2067,46.2515,8328.8264
2007-05-30 14:20:00,72.21,72.21,72.08,72.16,7896.160086533261,46.2451,46.2451,46.1618,46.2131,7896.1601
2007-05-30 14:25:00,72.18,72.34,72.16,72.34,8761.492698756085,46.2259,46.3284,46.2131,46.3284,8761.4927
2007-05-30 14:30:00,72.31,72.41,72.25,72.37,14710.654407787992,46.3091,46.3732,46.2707,46.3476,14710.6544
2007-05-30 14:35:00,72.37,72.48,72.33,72.39,10816.657652785289,46.3476,46.418,46.322,46.3604,10816.6577
2007-05-30 14:40:00,72.42,72.56,72.42,72.55,9085.992428339645,46.3796,46.4693,46.3796,46.4628,9085.9924
2007-05-30 14:45:00,72.56,72.56,72.51,72.55,5083.829096809086,46.4693,46.4693,46.4372,46.4628,5083.8291
2007-05-30 14:50:00,72.55,72.58,72.52,72.58,5408.328826392644,46.4628,46.4821,46.4436,46.4821,5408.3288
2007-05-30 14:55:00,72.59,72.59,72.54,72.59,4867.49594375338,46.4885,46.4885,46.4564,46.4885,4867.4959
2007-05-30 15:00:00,72.61,72.63,72.54,72.55,11357.490535424551,46.5013,46.5141,46.4564,46.4628,11357.4905
2007-05-30 15:05:00,72.55,72.55,72.43,72.51,13953.488372093025,46.4628,46.4628,46.386,46.4372,13953.4884
2007-05-30 15:10:00,72.51,72.52,72.46,72.46,8545.159545700379,46.4372,46.4436,46.4052,46.4052,8545.1595
2007-05-30 15:15:00,72.46,72.57,72.46,72.56,10600.324499729582,46.4052,46.4757,46.4052,46.4693,10600.3245
2007-05-30 15:20:00,72.56,72.56,72.48,72.49,9194.159004867495,46.4693,46.4693,46.418,46.4244,9194.159
2007-05-30 15:25:00,72.49,72.59,72.49,72.57,11032.990805840996,46.4244,46.4885,46.4244,46.4757,11032.9908
2007-05-30 15:30:00,72.56,72.62,72.55,72.62,12979.989183342346,46.4693,46.5077,46.4628,46.5077,12979.9892
2007-05-30 15:35:00,72.64,72.66,72.57,72.62,13737.155219037317,46.5205,46.5333,46.4757,46.5077,13737.1552
2007-05-30 15:40:00,72.62,72.64,72.55,72.6,8436.992969172525,46.5077,46.5205,46.4628,46.4949,8436.993
2007-05-30 15:45:00,72.59,72.67,72.58,72.58,10059.491617090318,46.4885,46.5397,46.4821,46.4821,10059.4916
2007-05-30 15:50:00,72.57,72.65,72.56,72.65,14386.154678204435,46.4757,46.5269,46.4693,46.5269,14386.1547
2007-05-30 15:55:00,72.65,72.65,72.58,72.62,28555.97620335316,46.5269,46.5269,46.4821,46.5077,28555.9762
2007-05-31 09:30:00,72.73,72.73,72.27,72.34,35154.13737155219,46.5781,46.5781,46.2835,46.3284,35154.1374
2007-05-31 09:35:00,72.34,72.51,72.3,72.37,30719.30773391022,46.3284,46.4372,46.3027,46.3476,30719.3077
2007-05-31 09:40:00,72.45,72.51,72.31,72.31,45862.62844780963,46.3988,46.4372,46.3091,46.3091,45862.6284
2007-05-31 09:45:00,72.32,72.32,72.05,72.08,51379.12385073013,46.3155,46.3155,46.1426,46.1618,51379.1239
2007-05-31 09:50:00,72.09,72.18,72.08,72.13,23147.64737696052,46.1683,46.2259,46.1618,46.1939,23147.6474
2007-05-31 09:55:00,72.13,72.14,72.04,72.06,9951.325040562466,46.1939,46.2003,46.1362,46.149,9951.325
2007-05-31 10:00:00,72.06,72.11,71.95,71.95,59707.9502433748,46.149,46.1811,46.0786,46.0786,59707.9502
2007-05-31 10:05:00,71.96,72.13,71.96,72.0,24986.47917793402,46.085,46.1939,46.085,46.1106,24986.4792
2007-05-31 10:10:00,72.0,72.0,71.82,71.91,20876.14926987561,46.1106,46.1106,45.9953,46.053,20876.1493
2007-05-31 10:15:00,71.92,72.09,71.92,72.09,15035.154137371552,46.0594,46.1683,46.0594,46.1683,15035.1541
2007-05-31 10:20:00,72.09,72.1,71.98,72.01,20010.816657652784,46.1683,46.1747,46.0978,46.117,20010.8167
2007-05-31 10:25:00,71.99,72.08,71.96,72.05,13520.82206598161,46.1042,46.1618,46.085,46.1426,13520.8221
2007-05-31 10:30:00,72.06,72.06,71.96,72.04,20551.64954029205,46.149,46.149,46.085,46.1362,20551.6495
2007-05-31 10:35:00,72.04,72.1,72.02,72.05,38831.80097349919,46.1362,46.1747,46.1234,46.1426,38831.801
2007-05-31 10:40:00,72.05,72.07,72.02,72.06,27257.97728501893,46.1426,46.1554,46.1234,46.149,27257.9773
2007-05-31 10:45:00,72.06,72.1,72.02,72.02,11357.490535424551,46.149,46.1747,46.1234,46.1234,11357.4905
2007-05-31 10:50:00,72.03,72.09,72.02,72.07,10708.491076257436,46.1298,46.1683,46.1234,46.1554,10708.4911
2007-05-31 10:55:00,72.07,72.1,72.02,72.02,9843.158464034614,46.1554,46.1747,46.1234,46.1234,9843.1585
2007-05-31 11:00:00,72.03,72.04,72.0,72.0,10600.324499729582,46.1298,46.1362,46.1106,46.1106,10600.3245
2007-05-31 11:05:00,72.02,72.03,71.98,71.98,7247.160627366144,46.1234,46.1298,46.0978,46.0978,7247.1606
2007-05-31 11:10:00,71.99,72.0,71.9,71.9,24770.14602487831,46.1042,46.1106,46.0466,46.0466,24770.146
2007-05-31 11:15:00,71.9,71.9,71.77,71.8,24553.812871822607,46.0466,46.0466,45.9633,45.9825,24553.8129
2007-05-31 11:20:00,71.8,71.81,71.69,71.75,40346.13304488913,45.9825,45.9889,45.9121,45.9505,40346.133
2007-05-31 11:25:00,71.73,71.77,71.66,71.66,26068.14494321255,45.9377,45.9633,45.8929,45.8929,26068.1449
2007-05-31 11:30:00,71.66,71.68,71.65,71.68,36343.96971335857,45.8929,45.9057,45.8865,45.9057,36343.9697
2007-05-31 11:35:00,71.68,71.69,71.64,71.65,20227.14981070849,45.9057,45.9121,45.8801,45.8865,20227.1498
2007-05-31 11:40:00,71.66,71.7,71.65,71.7,9085.992428339645,45.8929,45.9185,45.8865,45.9185,9085.9924
2007-05-31 11:45:00,71.71,71.86,71.71,71.85,10924.824229313142,45.9249,46.021,45.9249,46.0145,10924.8242
2007-05-31 11:50:00,71.85,71.9,71.85,71.89,8436.992969172525,46.0145,46.0466,46.0145,46.0402,8436.993
2007-05-31 11:55:00,71.89,71.94,71.89,71.93,6273.661438615468,46.0402,46.0722,46.0402,46.0658,6273.6614
2007-05-31 12:00:00,71.92,71.97,71.9,71.94,26068.14494321255,46.0594,46.0914,46.0466,46.0722,26068.1449
2007-05-31 12:05:00,71.94,71.96,71.92,71.94,14061.654948620877,46.0722,46.085,46.0594,46.0722,14061.6549
2007-05-31 12:10:00,71.93,71.96,71.92,71.95,13737.155219037317,46.0658,46.085,46.0594,46.0786,13737.1552
2007-05-31 12:15:00,71.93,71.97,71.91,71.94,11898.323418063816,46.0658,46.0914,46.053,46.0722,11898.3234
2007-05-31 12:20:00,71.94,71.94,71.9,71.92,16657.652785289345,46.0722,46.0722,46.0466,46.0594,16657.6528
2007-05-31 12:25:00,71.9,71.95,71.9,71.91,17414.818820984314,46.0466,46.0786,46.0466,46.053,17414.8188
2007-05-31 12:30:00,71.91,71.91,71.84,71.88,18063.81828015144,46.053,46.053,46.0081,46.0338,18063.8183
2007-05-31 12:35:00,71.88,71.89,71.8,71.83,16765.819361817197,46.0338,46.0402,45.9825,46.0017,16765.8194
2007-05-31 12:40:00,71.82,71.85,71.81,71.82,12330.98972417523,45.9953,46.0145,45.9889,45.9953,12330.9897
2007-05-31 12:45:00,71.84,71.84,71.76,71.76,11249.3239588967,46.0081,46.0081,45.9569,45.9569,11249.324
2007-05-31 12:50:00,71.77,71.77,71.68,71.68,9626.825310978908,45.9633,45.9633,45.9057,45.9057,9626.8253
2007-05-31 12:55:00,71.69,71.69,71.63,71.63,7138.994050838291,45.9121,45.9121,45.8737,45.8737,7138.9941
2007-05-31 13:00:00,71.62,71.64,71.57,71.59,19578.15035154137,45.8673,45.8801,45.8352,45.848,19578.1504
2007-05-31 13:05:00,71.59,71.61,71.56,71.56,30070.308274743104,45.848,45.8608,45.8288,45.8288,30070.3083
2007-05-31 13:10:00,71.57,71.71,71.57,71.63,56462.95294753921,45.8352,45.9249,45.8352,45.8737,56462.9529
2007-05-31 13:15:00,71.64,71.64,71.55,71.56,24121.146565711195,45.8801,45.8801,45.8224,45.8288,24121.1466
2007-05-31 13:20:00,71.58,71.59,71.5,71.53,30286.641427798808,45.8416,45.848,45.7904,45.8096,30286.6414
2007-05-31 13:25:00,71.56,71.57,71.45,71.45,37750.13520822066,45.8288,45.8352,45.7584,45.7584,37750.1352
2007-05-31 13:30:00,71.46,71.58,71.45,71.57,13845.32179556517,45.7648,45.8416,45.7584,45.8352,13845.3218
2007-05-31 13:35:00,71.55,71.57,71.53,71.54,14277.98810167658,45.8224,45.8352,45.8096,45.816,14277.9881
2007-05-31 13:40:00,71.54,71.58,71.54,71.54,19253.65062195781,45.816,45.8416,45.816,45.816,19253.6506
2007-05-31 13:45:00,71.56,71.61,71.56,71.58,31043.80746349378,45.8288,45.8608,45.8288,45.8416,31043.8075
2007-05-31 13:50:00,71.6,71.66,71.56,71.66,26717.144402379665,45.8544,45.8929,45.8288,45.8929,26717.1444
2007-05-31 13:55:00,71.66,71.74,71.66,71.73,16657.652785289345,45.8929,45.9441,45.8929,45.9377,16657.6528
2007-05-31 14:00:00,71.73,71.8,71.71,71.79,16116.81990265008,45.9377,45.9825,45.9249,45.9761,16116.8199
2007-05-31 14:05:00,71.78,71.94,71.75,71.92,18820.984315846403,45.9697,46.0722,45.9505,46.0594,18820.9843
2007-05-31 14:10:00,71.94,71.96,71.82,71.83,12330.98972417523,46.0722,46.085,45.9953,46.0017,12330.9897
2007-05-31 14:15:00,71.82,71.83,71.75,71.82,18820.984315846403,45.9953,46.0017,45.9505,45.9953,18820.9843
2007-05-31 14:20:00,71.83,71.89,71.82,71.88,11898.323418063816,46.0017,46.0402,45.9953,46.0338,11898.3234
2007-05-31 14:25:00,71.88,71.96,71.88,71.93,16333.153055705789,46.0338,46.085,46.0338,46.0658,16333.1531
2007-05-31 14:30:00,71.93,72.02,71.92,71.98,14277.98810167658,46.0658,46.1234,46.0594,46.0978,14277.9881
2007-05-31 14:35:00,71.99,72.03,71.98,72.02,13628.988642509465,46.1042,46.1298,46.0978,46.1234,13628.9886
2007-05-31 14:40:00,72.03,72.05,72.01,72.04,12547.322877230936,46.1298,46.1426,46.117,46.1362,12547.3229
2007-05-31 14:45:00,72.04,72.07,72.03,72.06,13520.82206598161,46.1362,46.1554,46.1298,46.149,13520.8221
2007-05-31 14:50:00,72.06,72.18,72.05,72.18,10924.824229313142,46.149,46.2259,46.1426,46.2259,10924.8242
2007-05-31 14:55:00,72.18,72.19,72.06,72.07,15575.987020010816,46.2259,46.2323,46.149,46.1554,15575.987
2007-05-31 15:00:00,72.07,72.1,72.06,72.1,15792.320173066522,46.1554,46.1747,46.149,46.1747,15792.3202
2007-05-31 15:05:00,72.1,72.16,72.09,72.09,11249.3239588967,46.1747,46.2131,46.1683,46.1683,11249.324
2007-05-31 15:10:00,72.09,72.13,72.09,72.12,13628.988642509465,46.1683,46.1939,46.1683,46.1875,13628.9886
2007-05-31 15:15:00,72.12,72.15,72.1,72.11,13304.488912925906,46.1875,46.2067,46.1747,46.1811,13304.4889
2007-05-31 15:20:00,72.11,72.16,72.09,72.11,24986.47917793402,46.1811,46.2131,46.1683,46.1811,24986.4792
2007-05-31 15:25:00,72.12,72.17,72.12,72.16,16441.31963223364,46.1875,46.2195,46.1875,46.2131,16441.3196
2007-05-31 15:30:00,72.16,72.16,72.11,72.13,18929.15089237425,46.2131,46.2131,46.1811,46.1939,18929.1509
2007-05-31 15:35:00,72.13,72.17,72.12,72.15,18929.15089237425,46.1939,46.2195,46.1875,46.2067,18929.1509
2007-05-31 15:40:00,72.15,72.19,72.12,72.18,27041.64413196322,46.2067,46.2323,46.1875,46.2259,27041.6441
2007-05-31 15:45:00,72.18,72.18,72.14,72.15,18496.484586262843,46.2259,46.2259,46.2003,46.2067,18496.4846
2007-05-31 15:50:00,72.15,72.17,72.04,72.06,26176.3115197404,46.2067,46.2195,46.1362,46.149,26176.3115
2007-05-31 15:55:00,72.06,72.18,72.05,72.08,57220.11898323418,46.149,46.2259,46.1426,46.1618,57220.119
2007-06-01 09:30:00,72.33,72.53,72.3,72.46,13412.655489453758,46.322,46.45,46.3027,46.4052,13412.6555
2007-06-01 09:35:00,72.53,72.8,72.46,72.79,14386.154678204435,46.45,46.623,46.4052,46.6165,14386.1547
2007-06-01 09:40:00,72.8,72.8,72.61,72.61,9410.4921579232,46.623,46.623,46.5013,46.5013,9410.4922
2007-06-01 09:45:00,72.64,72.76,72.61,72.74,5300.162249864791,46.5205,46.5973,46.5013,46.5845,5300.1622
2007-06-01 09:50:00,72.75,72.81,72.7,72.81,14710.654407787992,46.5909,46.6294,46.5589,46.6294,14710.6544
2007-06-01 09:55:00,72.8,72.83,72.78,72.78,12114.656571119524,46.623,46.6422,46.6101,46.6101,12114.6566
2007-06-01 10:00:00,72.79,72.99,72.68,72.92,31476.4737696052,46.6165,46.7446,46.5461,46.6998,31476.4738
2007-06-01 10:05:00,72.92,72.99,72.87,72.92,22282.314764737694,46.6998,46.7446,46.6678,46.6998,22282.3148
2007-06-01 10:10:00,72.92,72.95,72.78,72.89,12655.489453758788,46.6998,46.719,46.6101,46.6806,12655.4895
2007-06-01 10:15:00,72.92,72.92,72.79,72.92,8004.326663061114,46.6998,46.6998,46.6165,46.6998,8004.3267
2007-06-01 10:20:00,72.94,73.01,72.83,72.85,12222.823147647376,46.7126,46.7574,46.6422,46.655,12222.8231
2007-06-01 10:25:00,72.85,72.85,72.58,72.69,13737.155219037317,46.655,46.655,46.4821,46.5525,13737.1552
2007-06-01 10:30:00,72.69,72.87,72.64,72.82,13304.488912925906,46.5525,46.6678,46.5205,46.6358,13304.4889
2007-06-01 10:35:00,72.82,72.86,72.75,72.8,19902.65008112493,46.6358,46.6614,46.5909,46.623,19902.6501
2007-06-01 10:40:00,72.8,72.8,72.66,72.7,8869.659275283937,46.623,46.623,46.5333,46.5589,8869.6593
2007-06-01 10:45:00,72.71,72.77,72.71,72.76,5624.66197944835,46.5653,46.6037,46.5653,46.5973,5624.662
2007-06-01 10:50:00,72.76,72.78,72.61,72.64,10600.324499729582,46.5973,46.6101,46.5013,46.5205,10600.3245
2007-06-01 10:55:00,72.65,72.72,72.6,72.72,7138.994050838291,46.5269,46.5717,46.4949,46.5717,7138.9941
2007-06-01 11:00:00,72.72,72.79,72.69,72.73,10167.658193618172,46.5717,46.6165,46.5525,46.5781,10167.6582
2007-06-01 11:05:00,72.75,72.8,72.73,72.8,7138.994050838291,46.5909,46.623,46.5781,46.623,7138.9941
2007-06-01 11:10:00,72.8,72.82,72.73,72.74,8112.493239588966,46.623,46.6358,46.5781,46.5845,8112.4932
2007-06-01 11:15:00,72.73,72.82,72.73,72.79,8328.826392644673,46.5781,46.6358,46.5781,46.6165,8328.8264
2007-06-01 11:20:00,72.81,72.81,72.73,72.73,6165.494862087615,46.6294,46.6294,46.5781,46.5781,6165.4949
2007-06-01 11:25:00,72.74,72.85,72.73,72.8,3785.830178474851,46.5845,46.655,46.5781,46.623,3785.8302
2007-06-01 11:30:00,72.85,72.86,72.79,72.79,4651.162790697675,46.655,46.6614,46.6165,46.6165,4651.1628
2007-06-01 11:35:00,72.8,72.8,72.74,72.78,15143.320713899404,46.623,46.623,46.5845,46.6101,15143.3207
2007-06-01 11:40:00,72.78,72.81,72.73,72.76,9951.325040562466,46.6101,46.6294,46.5781,46.5973,9951.325
2007-06-01 11:45:00,72.77,72.78,72.73,72.75,8220.65981611682,46.6037,46.6101,46.5781,46.5909,8220.6598
2007-06-01 11:50:00,72.73,72.77,72.67,72.71,8977.82585181179,46.5781,46.6037,46.5397,46.5653,8977.8259
2007-06-01 11:55:00,72.73,72.74,72.59,72.59,14926.9875608437,46.5781,46.5845,46.4885,46.4885,14926.9876
2007-06-01 12:00:00,72.64,72.65,72.6,72.65,12114.656571119524,46.5205,46.5269,46.4949,46.5269,12114.6566
2007-06-01 12:05:00,72.66,72.66,72.57,72.58,8653.32612222823,46.5333,46.5333,46.4757,46.4821,8653.3261
2007-06-01 12:10:00,72.58,72.59,72.57,72.58,4218.496484586262,46.4821,46.4885,46.4757,46.4821,4218.4965
2007-06-01 12:15:00,72.58,72.58,72.53,72.55,4975.662520281233,46.4821,46.4821,46.45,46.4628,4975.6625
2007-06-01 12:20:00,72.54,72.54,72.42,72.5,11898.323418063816,46.4564,46.4564,46.3796,46.4308,11898.3234
2007-06-01 12:25:00,72.48,72.55,72.47,72.53,15792.320173066522,46.418,46.4628,46.4116,46.45,15792.3202
2007-06-01 12:30:00,72.51,72.54,72.5,72.54,8004.326663061114,46.4372,46.4564,46.4308,46.4564,8004.3267
2007-06-01 12:35:00,72.52,72.56,72.48,72.56,11141.157382368849,46.4436,46.4693,46.418,46.4693,11141.1574
2007-06-01 12:40:00,72.56,72.56,72.49,72.52,8977.82585181179,46.4693,46.4693,46.4244,46.4436,8977.8259
2007-06-01 12:45:00,72.53,72.55,72.48,72.55,14818.820984315846,46.45,46.4628,46.418,46.4628,14818.821
2007-06-01 12:50:00,72.57,72.57,72.5,72.56,12655.489453758788,46.4757,46.4757,46.4308,46.4693,12655.4895
2007-06-01 12:55:00,72.56,72.58,72.55,72.57,7463.49378042185,46.4693,46.4821,46.4628,46.4757,7463.4938
2007-06-01 13:00:00,72.56,72.57,72.55,72.55,10708.491076257436,46.4693,46.4757,46.4628,46.4628,10708.4911
2007-06-01 13:05:00,72.55,72.58,72.52,72.52,12979.989183342346,46.4628,46.4821,46.4436,46.4436,12979.9892
2007-06-01 13:10:00,72.52,72.55,72.51,72.51,4759.329367225527,46.4436,46.4628,46.4372,46.4372,4759.3294
2007-06-01 13:15:00,72.51,72.65,72.51,72.65,27041.64413196322,46.4372,46.5269,46.4372,46.5269,27041.6441
2007-06-01 13:20:00,72.63,72.67,72.56,72.56,17414.818820984314,46.5141,46.5397,46.4693,46.4693,17414.8188
2007-06-01 13:25:00,72.57,72.6,72.56,72.59,3028.664142779881,46.4757,46.4949,46.4693,46.4885,3028.6641
2007-06-01 13:30:00,72.59,72.64,72.58,72.61,9951.325040562466,46.4885,46.5205,46.4821,46.5013,9951.325
2007-06-01 13:35:00,72.61,72.63,72.5,72.5,7138.994050838291,46.5013,46.5141,46.4308,46.4308,7138.9941
2007-06-01 13:40:00,72.53,72.58,72.53,72.57,6273.661438615468,46.45,46.4821,46.45,46.4757,6273.6614
2007-06-01 13:45:00,72.57,72.57,72.52,72.57,9734.99188750676,46.4757,46.4757,46.4436,46.4757,9734.9919
2007-06-01 13:50:00,72.57,72.57,72.54,72.56,8004.326663061114,46.4757,46.4757,46.4564,46.4693,8004.3267
2007-06-01 13:55:00,72.57,72.57,72.53,72.54,6598.161168199026,46.4757,46.4757,46.45,46.4564,6598.1612
2007-06-01 14:00:00,72.55,72.58,72.54,72.55,9085.992428339645,46.4628,46.4821,46.4564,46.4628,9085.9924
2007-06-01 14:05:00,72.55,72.55,72.49,72.5,8328.826392644673,46.4628,46.4628,46.4244,46.4308,8328.8264
2007-06-01 14:10:00,72.5,72.55,72.5,72.54,12439.156300703082,46.4308,46.4628,46.4308,46.4564,12439.1563
2007-06-01 14:15:00,72.55,72.56,72.55,72.56,13628.988642509465,46.4628,46.4693,46.4628,46.4693,13628.9886
2007-06-01 14:20:00,72.57,72.57,72.45,72.46,9410.4921579232,46.4757,46.4757,46.3988,46.4052,9410.4922
2007-06-01 14:25:00,72.46,72.55,72.45,72.55,6489.994591671173,46.4052,46.4628,46.3988,46.4628,6489.9946
2007-06-01 14:30:00,72.55,72.55,72.49,72.55,3893.996755002704,46.4628,46.4628,46.4244,46.4628,3893.9968
2007-06-01 14:35:00,72.55,72.56,72.48,72.51,14169.821525148727,46.4628,46.4693,46.418,46.4372,14169.8215
2007-06-01 14:40:00,72.51,72.56,72.51,72.53,9626.825310978908,46.4372,46.4693,46.4372,46.45,9626.8253
2007-06-01 14:45:00,72.54,72.55,72.53,72.53,3136.830719307734,46.4564,46.4628,46.45,46.45,3136.8307
2007-06-01 14:50:00,72.54,72.56,72.51,72.56,21416.98215251488,46.4564,46.4693,46.4372,46.4693,21416.9822
2007-06-01 14:55:00,72.56,72.56,72.54,72.55,6598.161168199026,46.4693,46.4693,46.4564,46.4628,6598.1612
2007-06-01 15:00:00,72.55,72.56,72.49,72.52,14386.154678204435,46.4628,46.4693,46.4244,46.4436,14386.1547
2007-06-01 15:05:00,72.53,72.56,72.53,72.53,16441.31963223364,46.45,46.4693,46.45,46.45,16441.3196
2007-06-01 15:10:00,72.53,72.55,72.46,72.55,34937.80421849649,46.45,46.4628,46.4052,46.4628,34937.8042
2007-06-01 15:15:00,72.55,72.56,72.53,72.55,5300.162249864791,46.4628,46.4693,46.45,46.4628,5300.1622
2007-06-01 15:20:00,72.55,72.55,72.43,72.48,21416.98215251488,46.4628,46.4628,46.386,46.418,21416.9822
2007-06-01 15:25:00,72.48,72.54,72.48,72.49,16982.152514872905,46.418,46.4564,46.418,46.4244,16982.1525
2007-06-01 15:30:00,72.5,72.55,72.44,72.54,36235.80313683072,46.4308,46.4628,46.3924,46.4564,36235.8031
2007-06-01 15:35:00,72.54,72.56,72.5,72.56,9951.325040562466,46.4564,46.4693,46.4308,46.4693,9951.325
2007-06-01 15:40:00,72.56,72.59,72.54,72.59,22931.31422390481,46.4693,46.4885,46.4564,46.4885,22931.3142
2007-06-01 15:45:00,72.59,72.65,72.57,72.57,14602.48783126014,46.4885,46.5269,46.4757,46.4757,14602.4878
2007-06-01 15:50:00,72.59,72.61,72.54,72.6,35262.30394808004,46.4885,46.5013,46.4564,46.4949,35262.3039
2007-06-01 15:55:00,72.59,72.71,72.59,72.68,30286.641427798808,46.4885,46.5653,46.4885,46.5461,30286.6414
2007-06-04 09:30:00,72.72,72.73,72.58,72.62,23039.480800432662,46.5717,46.5781,46.4821,46.5077,23039.4808
2007-06-04 09:35:00,72.63,72.68,72.57,72.64,12439.156300703082,46.5141,46.5461,46.4757,46.5205,12439.1563
2007-06-04 09:40:00,72.65,72.69,72.54,72.6,17739.318550567874,46.5269,46.5525,46.4564,46.4949,17739.3186
2007-06-04 09:45:00,72.61,72.67,72.58,72.59,17198.48566792861,46.5013,46.5397,46.4821,46.4885,17198.4857
2007-06-04 09:50:00,72.61,72.62,72.55,72.55,6598.161168199026,46.5013,46.5077,46.4628,46.4628,6598.1612
2007-06-04 09:55:00,72.59,72.59,72.48,72.53,8653.32612222823,46.4885,46.4885,46.418,46.45,8653.3261
2007-06-04 10:00:00,72.57,72.62,72.45,72.45,8436.992969172525,46.4757,46.5077,46.3988,46.3988,8436.993
2007-06-04 10:05:00,72.47,72.55,72.41,72.52,14386.154678204435,46.4116,46.4628,46.3732,46.4436,14386.1547
2007-06-04 10:10:00,72.52,72.55,72.42,72.48,14926.9875608437,46.4436,46.4628,46.3796,46.418,14926.9876
2007-06-04 10:15:00,72.46,72.49,72.44,72.48,8653.32612222823,46.4052,46.4244,46.3924,46.418,8653.3261
2007-06-04 10:20:00,72.48,72.52,72.44,72.52,10708.491076257436,46.418,46.4436,46.3924,46.4436,10708.4911
2007-06-04 10:25:00,72.52,72.55,72.5,72.53,8761.492698756085,46.4436,46.4628,46.4308,46.45,8761.4927
2007-06-04 10:30:00,72.55,72.66,72.47,72.63,17090.319091400757,46.4628,46.5333,46.4116,46.5141,17090.3191
2007-06-04 10:35:00,72.6,72.6,72.49,72.53,6165.494862087615,46.4949,46.4949,46.4244,46.45,6165.4949
2007-06-04 10:40:00,72.5,72.6,72.47,72.6,9085.992428339645,46.4308,46.4949,46.4116,46.4949,9085.9924
2007-06-04 10:45:00,72.59,72.6,72.5,72.52,5840.995132504056,46.4885,46.4949,46.4308,46.4436,5840.9951
2007-06-04 10:50:00,72.49,72.55,72.45,72.54,7571.660356949702,46.4244,46.4628,46.3988,46.4564,7571.6604
2007-06-04 10:55:00,72.54,72.54,72.49,72.49,2055.164954029205,46.4564,46.4564,46.4244,46.4244,2055.165
2007-06-04 11:00:00,72.48,72.5,72.47,72.49,8436.992969172525,46.418,46.4308,46.4116,46.4244,8436.993
2007-06-04 11:05:00,72.48,72.52,72.48,72.52,9194.159004867495,46.418,46.4436,46.418,46.4436,9194.159
2007-06-04 11:10:00,72.52,72.57,72.47,72.55,6922.660897782585,46.4436,46.4757,46.4116,46.4628,6922.6609
2007-06-04 11:15:00,72.56,72.56,72.47,72.49,5624.66197944835,46.4693,46.4693,46.4116,46.4244,5624.662
2007-06-04 11:20:00,72.47,72.47,72.42,72.42,2704.164413196322,46.4116,46.4116,46.3796,46.3796,2704.1644
2007-06-04 11:25:00,72.42,72.46,72.4,72.43,10059.491617090318,46.3796,46.4052,46.3668,46.386,10059.4916
2007-06-04 11:30:00,72.43,72.43,72.34,72.34,13304.488912925906,46.386,46.386,46.3284,46.3284,13304.4889
2007-06-04 11:35:00,72.36,72.36,72.31,72.33,8545.159545700379,46.3412,46.3412,46.3091,46.322,8545.1595
2007-06-04 11:40:00,72.35,72.35,72.28,72.32,17414.818820984314,46.3348,46.3348,46.2899,46.3155,17414.8188
2007-06-04 11:45:00,72.3,72.4,72.3,72.34,18171.98485667929,46.3027,46.3668,46.3027,46.3284,18171.9849
2007-06-04 11:50:00,72.35,72.38,72.27,72.31,16549.486208761493,46.3348,46.354,46.2835,46.3091,16549.4862
2007-06-04 11:55:00,72.31,72.31,72.3,72.31,17198.48566792861,46.3091,46.3091,46.3027,46.3091,17198.4857
2007-06-04 12:00:00,72.31,72.31,72.26,72.28,13628.988642509465,46.3091,46.3091,46.2771,46.2899,13628.9886
2007-06-04 12:05:00,72.27,72.3,72.2,72.21,14386.154678204435,46.2835,46.3027,46.2387,46.2451,14386.1547
2007-06-04 12:10:00,72.21,72.29,72.19,72.25,8112.493239588966,46.2451,46.2963,46.2323,46.2707,8112.4932
2007-06-04 12:15:00,72.25,72.27,72.19,72.27,9951.325040562466,46.2707,46.2835,46.2323,46.2835,9951.325
2007-06-04 12:20:00,72.27,72.32,72.27,72.27,4542.9962141698215,46.2835,46.3155,46.2835,46.2835,4542.9962
2007-06-04 12:25:00,72.27,72.31,72.25,72.28,4218.496484586262,46.2835,46.3091,46.2707,46.2899,4218.4965
2007-06-04 12:30:00,72.27,72.32,72.25,72.32,5408.328826392644,46.2835,46.3155,46.2707,46.3155,5408.3288
2007-06-04 12:35:00,72.32,72.42,72.31,72.4,6922.660897782585,46.3155,46.3796,46.3091,46.3668,6922.6609
2007-06-04 12:40:00,72.42,72.42,72.36,72.38,5840.995132504056,46.3796,46.3796,46.3412,46.354,5840.9951
2007-06-04 12:45:00,72.38,72.38,72.29,72.29,3136.830719307734,46.354,46.354,46.2963,46.2963,3136.8307
2007-06-04 12:50:00,72.27,72.31,72.19,72.2,4542.9962141698215,46.2835,46.3091,46.2323,46.2387,4542.9962
2007-06-04 12:55:00,72.21,72.35,72.2,72.35,9410.4921579232,46.2451,46.3348,46.2387,46.3348,9410.4922
2007-06-04 13:00:00,72.35,72.41,72.34,72.39,13196.322336398052,46.3348,46.3732,46.3284,46.3604,13196.3223
2007-06-04 13:05:00,72.39,72.43,72.39,72.43,12655.489453758788,46.3604,46.386,46.3604,46.386,12655.4895
2007-06-04 13:10:00,72.43,72.49,72.43,72.49,11249.3239588967,46.386,46.4244,46.386,46.4244,11249.324
2007-06-04 13:15:00,72.48,72.54,72.48,72.51,10816.657652785289,46.418,46.4564,46.418,46.4372,10816.6577
2007-06-04 13:20:00,72.51,72.58,72.48,72.58,12871.822606814494,46.4372,46.4821,46.418,46.4821,12871.8226
2007-06-04 13:25:00,72.58,72.58,72.43,72.43,8112.493239588966,46.4821,46.4821,46.386,46.386,8112.4932
2007-06-04 13:30:00,72.46,72.46,72.37,72.37,4218.496484586262,46.4052,46.4052,46.3476,46.3476,4218.4965
2007-06-04 13:35:00,72.41,72.43,72.35,72.42,10383.991346673878,46.3732,46.386,46.3348,46.3796,10383.9913
2007-06-04 13:40:00,72.4,72.42,72.39,72.41,4434.8296376419685,46.3668,46.3796,46.3604,46.3732,4434.8296
2007-06-04 13:45:00,72.41,72.44,72.4,72.43,4759.329367225527,46.3732,46.3924,46.3668,46.386,4759.3294
2007-06-04 13:50:00,72.45,72.46,72.41,72.41,2920.497566252028,46.3988,46.4052,46.3732,46.3732,2920.4976
2007-06-04 13:55:00,72.41,72.47,72.38,72.42,6706.327744726879,46.3732,46.4116,46.354,46.3796,6706.3277
2007-06-04 14:00:00,72.42,72.48,72.42,72.47,7679.826933477555,46.3796,46.418,46.3796,46.4116,7679.8269
2007-06-04 14:05:00,72.48,72.54,72.43,72.43,10708.491076257436,46.418,46.4564,46.386,46.386,10708.4911
2007-06-04 14:10:00,72.43,72.48,72.41,72.43,8004.326663061114,46.386,46.418,46.3732,46.386,8004.3267
2007-06-04 14:15:00,72.43,72.45,72.42,72.42,5732.828555976204,46.386,46.3988,46.3796,46.3796,5732.8286
2007-06-04 14:20:00,72.41,72.46,72.41,72.43,5083.829096809086,46.3732,46.4052,46.3732,46.386,5083.8291
2007-06-04 14:25:00,72.43,72.43,72.41,72.42,6489.994591671173,46.386,46.386,46.3732,46.3796,6489.9946
2007-06-04 14:30:00,72.41,72.42,72.34,72.4,9951.325040562466,46.3732,46.3796,46.3284,46.3668,9951.325
2007-06-04 14:35:00,72.4,72.46,72.4,72.46,5624.66197944835,46.3668,46.4052,46.3668,46.4052,5624.662
2007-06-04 14:40:00,72.47,72.52,72.38,72.39,25419.145484045428,46.4116,46.4436,46.354,46.3604,25419.1455
2007-06-04 14:45:00,72.39,72.44,72.37,72.44,6381.828015143321,46.3604,46.3924,46.3476,46.3924,6381.828
2007-06-04 14:50:00,72.43,72.47,72.4,72.42,13520.82206598161,46.386,46.4116,46.3668,46.3796,13520.8221
2007-06-04 14:55:00,72.43,72.46,72.41,72.43,7571.660356949702,46.386,46.4052,46.3732,46.386,7571.6604
2007-06-04 15:00:00,72.43,72.49,72.43,72.43,12763.656030286642,46.386,46.4244,46.386,46.386,12763.656
2007-06-04 15:05:00,72.45,72.55,72.45,72.49,52028.12330989724,46.3988,46.4628,46.3988,46.4244,52028.1233
2007-06-04 15:10:00,72.48,72.51,72.44,72.44,5840.995132504056,46.418,46.4372,46.3924,46.3924,5840.9951
2007-06-04 15:15:00,72.44,72.5,72.44,72.45,7247.160627366144,46.3924,46.4308,46.3924,46.3988,7247.1606
2007-06-04 15:20:00,72.46,72.55,72.45,72.49,20118.98323418064,46.4052,46.4628,46.3988,46.4244,20118.9832
2007-06-04 15:25:00,72.49,72.53,72.47,72.48,15900.486749594374,46.4244,46.45,46.4116,46.418,15900.4867
2007-06-04 15:30:00,72.48,72.51,72.43,72.44,13088.1557598702,46.418,46.4372,46.386,46.3924,13088.1558
2007-06-04 15:35:00,72.46,72.5,72.44,72.48,14926.9875608437,46.4052,46.4308,46.3924,46.418,14926.9876
2007-06-04 15:40:00,72.47,72.5,72.46,72.46,17739.318550567874,46.4116,46.4308,46.4052,46.4052,17739.3186
2007-06-04 15:45:00,72.46,72.53,72.45,72.52,28555.97620335316,46.4052,46.45,46.3988,46.4436,28555.9762
2007-06-04 15:50:00,72.52,72.52,72.45,72.47,17090.319091400757,46.4436,46.4436,46.3988,46.4116,17090.3191
2007-06-04 15:55:00,72.48,72.5,72.45,72.48,48566.792861005946,46.418,46.4308,46.3988,46.418,48566.7929
2007-06-05 09:30:00,72.5,72.58,72.43,72.43,20984.31584640346,46.4308,46.4821,46.386,46.386,20984.3158
2007-06-05 09:35:00,72.39,72.41,72.22,72.27,9843.158464034614,46.3604,46.3732,46.2515,46.2835,9843.1585
2007-06-05 09:40:00,72.28,72.34,72.23,72.3,18280.15143320714,46.2899,46.3284,46.2579,46.3027,18280.1514
2007-06-05 09:45:00,72.31,72.37,72.3,72.35,8869.659275283937,46.3091,46.3476,46.3027,46.3348,8869.6593
2007-06-05 09:50:00,72.39,72.39,72.14,72.18,17631.15197404002,46.3604,46.3604,46.2003,46.2259,17631.152
2007-06-05 09:55:00,72.2,72.22,72.11,72.18,13953.488372093025,46.2387,46.2515,46.1811,46.2259,13953.4884
2007-06-05 10:00:00,72.21,72.31,72.11,72.15,27798.8101676582,46.2451,46.3091,46.1811,46.2067,27798.8102
2007-06-05 10:05:00,72.14,72.28,72.09,72.24,21525.148729042725,46.2003,46.2899,46.1683,46.2643,21525.1487
2007-06-05 10:10:00,72.26,72.28,72.21,72.23,12655.489453758788,46.2771,46.2899,46.2451,46.2579,12655.4895
2007-06-05 10:15:00,72.26,72.29,72.17,72.21,17198.48566792861,46.2771,46.2963,46.2195,46.2451,17198.4857
2007-06-05 10:20:00,72.18,72.2,72.07,72.1,12655.489453758788,46.2259,46.2387,46.1554,46.1747,12655.4895
2007-06-05 10:25:00,72.11,72.28,72.08,72.28,8328.826392644673,46.1811,46.2899,46.1618,46.2899,8328.8264
2007-06-05 10:30:00,72.28,72.3,72.22,72.22,10059.491617090318,46.2899,46.3027,46.2515,46.2515,10059.4916
2007-06-05 10:35:00,72.22,72.24,72.2,72.21,5083.829096809086,46.2515,46.2643,46.2387,46.2451,5083.8291
2007-06-05 10:40:00,72.22,72.24,72.18,72.23,16008.653326122228,46.2515,46.2643,46.2259,46.2579,16008.6533
2007-06-05 10:45:00,72.24,72.31,72.23,72.28,20010.816657652784,46.2643,46.3091,46.2579,46.2899,20010.8167
2007-06-05 10:50:00,72.29,72.33,72.22,72.31,12763.656030286642,46.2963,46.322,46.2515,46.3091,12763.656
2007-06-05 10:55:00,72.31,72.34,72.28,72.28,9626.825310978908,46.3091,46.3284,46.2899,46.2899,9626.8253
2007-06-05 11:00:00,72.28,72.28,72.2,72.22,6057.328285559762,46.2899,46.2899,46.2387,46.2515,6057.3283
2007-06-05 11:05:00,72.22,72.32,72.18,72.32,5949.161709031909,46.2515,46.3155,46.2259,46.3155,5949.1617
2007-06-05 11:10:00,72.32,72.39,72.23,72.3,34829.63764196863,46.3155,46.3604,46.2579,46.3027,34829.6376
2007-06-05 11:15:00,72.31,72.34,72.26,72.34,8653.32612222823,46.3091,46.3284,46.2771,46.3284,8653.3261
2007-06-05 11:20:00,72.33,72.34,72.3,72.31,9302.32558139535,46.322,46.3284,46.3027,46.3091,9302.3256
2007-06-05 11:25:00,72.31,72.32,72.29,72.31,9410.4921579232,46.3091,46.3155,46.2963,46.3091,9410.4922
2007-06-05 11:30:00,72.31,72.31,72.25,72.31,8653.32612222823,46.3091,46.3091,46.2707,46.3091,8653.3261
2007-06-05 11:35:00,72.32,72.34,72.23,72.24,9626.825310978908,46.3155,46.3284,46.2579,46.2643,9626.8253
2007-06-05 11:40:00,72.23,72.31,72.19,72.29,8436.992969172525,46.2579,46.3091,46.2323,46.2963,8436.993
2007-06-05 11:45:00,72.28,72.29,72.24,72.26,6598.161168199026,46.2899,46.2963,46.2643,46.2771,6598.1612
2007-06-05 11:50:00,72.26,72.29,72.23,72.29,5083.829096809086,46.2771,46.2963,46.2579,46.2963,5083.8291
2007-06-05 11:55:00,72.29,72.35,72.18,72.18,14061.654948620877,46.2963,46.3348,46.2259,46.2259,14061.6549
2007-06-05 12:00:00,72.18,72.22,72.06,72.14,12114.656571119524,46.2259,46.2515,46.149,46.2003,12114.6566
2007-06-05 12:05:00,72.11,72.11,72.04,72.04,6814.494321254732,46.1811,46.1811,46.1362,46.1362,6814.4943
2007-06-05 12:10:00,72.03,72.11,71.94,72.0,30611.141157382368,46.1298,46.1811,46.0722,46.1106,30611.1412
2007-06-05 12:15:00,72.0,72.08,71.99,72.07,16549.486208761493,46.1106,46.1618,46.1042,46.1554,16549.4862
2007-06-05 12:20:00,72.05,72.07,72.03,72.07,13088.1557598702,46.1426,46.1554,46.1298,46.1554,13088.1558
2007-06-05 12:25:00,72.07,72.14,72.07,72.11,16657.652785289345,46.1554,46.2003,46.1554,46.1811,16657.6528
2007-06-05 12:30:00,72.1,72.15,72.1,72.14,9951.325040562466,46.1747,46.2067,46.1747,46.2003,9951.325
2007-06-05 12:35:00,72.14,72.15,72.09,72.11,8761.492698756085,46.2003,46.2067,46.1683,46.1811,8761.4927
2007-06-05 12:40:00,72.12,72.12,72.09,72.11,2704.164413196322,46.1875,46.1875,46.1683,46.1811,2704.1644
2007-06-05 12:45:00,72.12,72.12,72.09,72.1,8220.65981611682,46.1875,46.1875,46.1683,46.1747,8220.6598
2007-06-05 12:50:00,72.1,72.18,72.1,72.18,4002.163331530557,46.1747,46.2259,46.1747,46.2259,4002.1633
2007-06-05 12:55:00,72.16,72.17,72.11,72.12,5516.495402920497,46.2131,46.2195,46.1811,46.1875,5516.4954
2007-06-05 13:00:00,72.12,72.17,72.12,72.16,12871.822606814494,46.1875,46.2195,46.1875,46.2131,12871.8226
2007-06-05 13:05:00,72.17,72.21,72.09,72.18,7355.327203893997,46.2195,46.2451,46.1683,46.2259,7355.3272
2007-06-05 13:10:00,72.19,72.3,72.19,72.19,6165.494862087615,46.2323,46.3027,46.2323,46.2323,6165.4949
2007-06-05 13:15:00,72.18,72.19,72.15,72.18,2595.997836668469,46.2259,46.2323,46.2067,46.2259,2595.9978
2007-06-05 13:20:00,72.15,72.16,72.12,72.12,4434.8296376419685,46.2067,46.2131,46.1875,46.1875,4434.8296
2007-06-05 13:25:00,72.12,72.18,72.12,72.13,3461.3304488912927,46.1875,46.2259,46.1875,46.1939,3461.3304
2007-06-05 13:30:00,72.12,72.13,72.11,72.12,4002.163331530557,46.1875,46.1939,46.1811,46.1875,4002.1633
2007-06-05 13:35:00,72.14,72.2,72.14,72.16,6814.494321254732,46.2003,46.2387,46.2003,46.2131,6814.4943
2007-06-05 13:40:00,72.15,72.16,72.12,72.14,27257.97728501893,46.2067,46.2131,46.1875,46.2003,27257.9773
2007-06-05 13:45:00,72.14,72.16,72.12,72.16,11465.657111952409,46.2003,46.2131,46.1875,46.2131,11465.6571
2007-06-05 13:50:00,72.16,72.18,72.14,72.14,5949.161709031909,46.2131,46.2259,46.2003,46.2003,5949.1617
2007-06-05 13:55:00,72.12,72.17,72.12,72.13,9951.325040562466,46.1875,46.2195,46.1875,46.1939,9951.325
2007-06-05 14:00:00,72.14,72.18,72.14,72.18,6814.494321254732,46.2003,46.2259,46.2003,46.2259,6814.4943
2007-06-05 14:05:00,72.18,72.18,72.12,72.15,12114.656571119524,46.2259,46.2259,46.1875,46.2067,12114.6566
2007-06-05 14:10:00,72.14,72.17,72.14,72.15,3028.664142779881,46.2003,46.2195,46.2003,46.2067,3028.6641
2007-06-05 14:15:00,72.16,72.18,72.12,72.18,7896.160086533261,46.2131,46.2259,46.1875,46.2259,7896.1601
2007-06-05 14:20:00,72.16,72.23,72.16,72.21,8436.992969172525,46.2131,46.2579,46.2131,46.2451,8436.993
2007-06-05 14:25:00,72.22,72.25,72.18,72.18,7463.49378042185,46.2515,46.2707,46.2259,46.2259,7463.4938
2007-06-05 14:30:00,72.18,72.22,72.12,72.12,6814.494321254732,46.2259,46.2515,46.1875,46.1875,6814.4943
2007-06-05 14:35:00,72.12,72.16,72.11,72.14,13520.82206598161,46.1875,46.2131,46.1811,46.2003,13520.8221
2007-06-05 14:40:00,72.14,72.18,72.11,72.18,5949.161709031909,46.2003,46.2259,46.1811,46.2259,5949.1617
2007-06-05 14:45:00,72.19,72.25,72.17,72.24,4326.663061114115,46.2323,46.2707,46.2195,46.2643,4326.6631
2007-06-05 14:50:00,72.24,72.24,72.2,72.21,4218.496484586262,46.2643,46.2643,46.2387,46.2451,4218.4965
2007-06-05 14:55:00,72.21,72.22,72.13,72.13,4218.496484586262,46.2451,46.2515,46.1939,46.1939,4218.4965
2007-06-05 15:00:00,72.14,72.16,72.12,72.14,8545.159545700379,46.2003,46.2131,46.1875,46.2003,8545.1595
2007-06-05 15:05:00,72.15,72.17,72.14,72.16,11573.82368848026,46.2067,46.2195,46.2003,46.2131,11573.8237
2007-06-05 15:10:00,72.17,72.26,72.15,72.16,13953.488372093025,46.2195,46.2771,46.2067,46.2131,13953.4884
2007-06-05 15:15:00,72.16,72.18,72.14,72.15,4759.329367225527,46.2131,46.2259,46.2003,46.2067,4759.3294
2007-06-05 15:20:00,72.15,72.17,72.12,72.17,10383.991346673878,46.2067,46.2195,46.1875,46.2195,10383.9913
2007-06-05 15:25:00,72.17,72.18,72.13,72.18,13737.155219037317,46.2195,46.2259,46.1939,46.2259,13737.1552
2007-06-05 15:30:00,72.17,72.28,72.17,72.24,18929.15089237425,46.2195,46.2899,46.2195,46.2643,18929.1509
2007-06-05 15:35:00,72.25,72.28,72.18,72.28,20984.31584640346,46.2707,46.2899,46.2259,46.2899,20984.3158
2007-06-05 15:40:00,72.3,72.32,72.27,72.28,9518.658734451054,46.3027,46.3155,46.2835,46.2899,9518.6587
2007-06-05 15:45:00,72.29,72.3,72.27,72.3,17198.48566792861,46.2963,46.3027,46.2835,46.3027,17198.4857
2007-06-05 15:50:00,72.3,72.31,72.26,72.28,14386.154678204435,46.3027,46.3091,46.2771,46.2899,14386.1547
2007-06-05 15:55:00,72.27,72.29,72.19,72.27,25635.478637101136,46.2835,46.2963,46.2323,46.2835,25635.4786
2007-06-06 09:30:00,72.27,72.35,72.14,72.14,18171.98485667929,46.2835,46.3348,46.2003,46.2003,18171.9849
2007-06-06 09:35:00,72.14,72.17,72.02,72.16,26717.144402379665,46.2003,46.2195,46.1234,46.2131,26717.1444
2007-06-06 09:40:00,72.11,72.13,72.02,72.06,13520.82206598161,46.1811,46.1939,46.1234,46.149,13520.8221
2007-06-06 09:45:00,72.06,72.17,72.0,72.13,11681.990265008111,46.149,46.2195,46.1106,46.1939,11681.9903
2007-06-06 09:50:00,72.08,72.12,72.04,72.07,20335.316387236344,46.1618,46.1875,46.1362,46.1554,20335.3164
2007-06-06 09:55:00,72.07,72.17,72.06,72.08,11573.82368848026,46.1554,46.2195,46.149,46.1618,11573.8237
2007-06-06 10:00:00,72.08,72.13,72.06,72.07,16765.819361817197,46.1618,46.1939,46.149,46.1554,16765.8194
2007-06-06 10:05:00,72.06,72.13,72.04,72.1,15900.486749594374,46.149,46.1939,46.1362,46.1747,15900.4867
2007-06-06 10:10:00,72.08,72.18,72.05,72.12,14386.154678204435,46.1618,46.2259,46.1426,46.1875,14386.1547
2007-06-06 10:15:00,72.13,72.17,72.1,72.17,6598.161168199026,46.1939,46.2195,46.1747,46.2195,6598.1612
2007-06-06 10:20:00,72.17,72.33,72.17,72.23,16116.81990265008,46.2195,46.322,46.2195,46.2579,16116.8199
2007-06-06 10:25:00,72.27,72.29,72.18,72.24,4975.662520281233,46.2835,46.2963,46.2259,46.2643,4975.6625
2007-06-06 10:30:00,72.25,72.34,72.17,72.21,12655.489453758788,46.2707,46.3284,46.2195,46.2451,12655.4895
2007-06-06 10:35:00,72.22,72.22,72.07,72.19,18280.15143320714,46.2515,46.2515,46.1554,46.2323,18280.1514
2007-06-06 10:40:00,72.22,72.31,72.19,72.24,10924.824229313142,46.2515,46.3091,46.2323,46.2643,10924.8242
2007-06-06 10:45:00,72.23,72.24,72.12,72.16,9626.825310978908,46.2579,46.2643,46.1875,46.2131,9626.8253
2007-06-06 10:50:00,72.14,72.19,72.05,72.19,12763.656030286642,46.2003,46.2323,46.1426,46.2323,12763.656
2007-06-06 10:55:00,72.18,72.21,72.15,72.15,13412.655489453758,46.2259,46.2451,46.2067,46.2067,13412.6555
2007-06-06 11:00:00,72.13,72.25,72.13,72.17,9302.32558139535,46.1939,46.2707,46.1939,46.2195,9302.3256
2007-06-06 11:05:00,72.19,72.22,72.1,72.13,4651.162790697675,46.2323,46.2515,46.1747,46.1939,4651.1628
2007-06-06 11:10:00,72.15,72.2,72.08,72.12,4759.329367225527,46.2067,46.2387,46.1618,46.1875,4759.3294
2007-06-06 11:15:00,72.11,72.15,72.06,72.15,3028.664142779881,46.1811,46.2067,46.149,46.2067,3028.6641
2007-06-06 11:20:00,72.17,72.19,72.11,72.12,5732.828555976204,46.2195,46.2323,46.1811,46.1875,5732.8286
2007-06-06 11:25:00,72.13,72.13,72.06,72.09,6598.161168199026,46.1939,46.1939,46.149,46.1683,6598.1612
2007-06-06 11:30:00,72.1,72.11,72.01,72.02,5300.162249864791,46.1747,46.1811,46.117,46.1234,5300.1622
2007-06-06 11:35:00,71.99,72.06,71.97,72.0,9734.99188750676,46.1042,46.149,46.0914,46.1106,9734.9919
2007-06-06 11:40:00,71.99,72.12,71.99,72.1,7247.160627366144,46.1042,46.1875,46.1042,46.1747,7247.1606
2007-06-06 11:45:00,72.1,72.12,71.97,72.02,13520.82206598161,46.1747,46.1875,46.0914,46.1234,13520.8221
2007-06-06 11:50:00,72.02,72.06,71.96,72.02,9085.992428339645,46.1234,46.149,46.085,46.1234,9085.9924
2007-06-06 11:55:00,72.05,72.06,72.01,72.05,5083.829096809086,46.1426,46.149,46.117,46.1426,5083.8291
2007-06-06 12:00:00,72.05,72.09,72.01,72.04,5300.162249864791,46.1426,46.1683,46.117,46.1362,5300.1622
2007-06-06 12:05:00,72.05,72.13,72.02,72.06,3028.664142779881,46.1426,46.1939,46.1234,46.149,3028.6641
2007-06-06 12:10:00,72.06,72.08,72.04,72.05,1622.4986479177933,46.149,46.1618,46.1362,46.1426,1622.4986
2007-06-06 12:15:00,72.06,72.12,72.04,72.12,3785.830178474851,46.149,46.1875,46.1362,46.1875,3785.8302
2007-06-06 12:20:00,72.12,72.14,72.08,72.09,5840.995132504056,46.1875,46.2003,46.1618,46.1683,5840.9951
2007-06-06 12:25:00,72.09,72.15,72.09,72.1,4434.8296376419685,46.1683,46.2067,46.1683,46.1747,4434.8296
2007-06-06 12:30:00,72.07,72.11,72.07,72.11,2704.164413196322,46.1554,46.1811,46.1554,46.1811,2704.1644
2007-06-06 12:35:00,72.11,72.11,71.98,71.98,16657.652785289345,46.1811,46.1811,46.0978,46.0978,16657.6528
2007-06-06 12:40:00,72.01,72.07,72.01,72.06,8112.493239588966,46.117,46.1554,46.117,46.149,8112.4932
2007-06-06 12:45:00,72.06,72.09,72.03,72.06,19145.484045429963,46.149,46.1683,46.1298,46.149,19145.484
2007-06-06 12:50:00,72.06,72.1,72.04,72.06,8328.826392644673,46.149,46.1747,46.1362,46.149,8328.8264
2007-06-06 12:55:00,72.07,72.07,71.98,72.02,14710.654407787992,46.1554,46.1554,46.0978,46.1234,14710.6544
2007-06-06 13:00:00,72.01,72.03,71.97,71.97,11141.157382368849,46.117,46.1298,46.0914,46.0914,11141.1574
2007-06-06 13:05:00,71.98,71.98,71.93,71.94,12439.156300703082,46.0978,46.0978,46.0658,46.0722,12439.1563
2007-06-06 13:10:00,71.95,71.97,71.89,71.94,11790.156841535963,46.0786,46.0914,46.0402,46.0722,11790.1568
2007-06-06 13:15:00,71.97,71.97,71.89,71.89,6165.494862087615,46.0914,46.0914,46.0402,46.0402,6165.4949
2007-06-06 13:20:00,71.89,71.97,71.88,71.97,17739.318550567874,46.0402,46.0914,46.0338,46.0914,17739.3186
2007-06-06 13:25:00,71.94,71.96,71.93,71.95,6165.494862087615,46.0722,46.085,46.0658,46.0786,6165.4949
2007-06-06 13:30:00,71.95,71.98,71.93,71.98,5408.328826392644,46.0786,46.0978,46.0658,46.0978,5408.3288
2007-06-06 13:35:00,71.98,71.98,71.86,71.9,7896.160086533261,46.0978,46.0978,46.021,46.0466,7896.1601
2007-06-06 13:40:00,71.89,71.94,71.84,71.84,9734.99188750676,46.0402,46.0722,46.0081,46.0081,9734.9919
2007-06-06 13:45:00,71.85,71.87,71.83,71.83,6814.494321254732,46.0145,46.0274,46.0017,46.0017,6814.4943
2007-06-06 13:50:00,71.84,71.87,71.78,71.85,6922.660897782585,46.0081,46.0274,45.9697,46.0145,6922.6609
2007-06-06 13:55:00,71.84,71.94,71.82,71.94,8545.159545700379,46.0081,46.0722,45.9953,46.0722,8545.1595
2007-06-06 14:00:00,71.95,71.96,71.89,71.89,3244.9972958355866,46.0786,46.085,46.0402,46.0402,3244.9973
2007-06-06 14:05:00,71.89,71.9,71.87,71.89,2379.6646836127634,46.0402,46.0466,46.0274,46.0402,2379.6647
2007-06-06 14:10:00,71.89,71.93,71.8,71.84,7679.826933477555,46.0402,46.0658,45.9825,46.0081,7679.8269
2007-06-06 14:15:00,71.82,71.85,71.82,71.82,5516.495402920497,45.9953,46.0145,45.9953,45.9953,5516.4954
2007-06-06 14:20:00,71.82,71.91,71.78,71.82,14061.654948620877,45.9953,46.053,45.9697,45.9953,14061.6549
2007-06-06 14:25:00,71.83,72.0,71.83,71.91,8328.826392644673,46.0017,46.1106,46.0017,46.053,8328.8264
2007-06-06 14:30:00,71.9,71.96,71.86,71.94,7138.994050838291,46.0466,46.085,46.021,46.0722,7138.9941
2007-06-06 14:35:00,71.93,71.93,71.89,71.9,3785.830178474851,46.0658,46.0658,46.0402,46.0466,3785.8302
2007-06-06 14:40:00,71.93,72.06,71.93,72.06,11032.990805840996,46.0658,46.149,46.0658,46.149,11032.9908
2007-06-06 14:45:00,72.08,72.09,71.98,71.98,5083.829096809086,46.1618,46.1683,46.0978,46.0978,5083.8291
2007-06-06 14:50:00,71.97,71.97,71.92,71.92,4975.662520281233,46.0914,46.0914,46.0594,46.0594,4975.6625
2007-06-06 14:55:00,71.94,72.0,71.91,71.95,8112.493239588966,46.0722,46.1106,46.053,46.0786,8112.4932
2007-06-06 15:00:00,71.95,71.95,71.88,71.92,16116.81990265008,46.0786,46.0786,46.0338,46.0594,16116.8199
2007-06-06 15:05:00,71.92,71.97,71.89,71.97,10059.491617090318,46.0594,46.0914,46.0402,46.0914,10059.4916
2007-06-06 15:10:00,72.0,72.02,71.9,71.93,11790.156841535963,46.1106,46.1234,46.0466,46.0658,11790.1568
2007-06-06 15:15:00,71.95,72.08,71.94,72.08,8653.32612222823,46.0786,46.1618,46.0722,46.1618,8653.3261
2007-06-06 15:20:00,72.08,72.14,72.07,72.11,13304.488912925906,46.1618,46.2003,46.1554,46.1811,13304.4889
2007-06-06 15:25:00,72.09,72.11,72.06,72.06,14710.654407787992,46.1683,46.1811,46.149,46.149,14710.6544
2007-06-06 15:30:00,72.06,72.12,72.05,72.1,16982.152514872905,46.149,46.1875,46.1426,46.1747,16982.1525
2007-06-06 15:35:00,72.11,72.16,72.1,72.16,18280.15143320714,46.1811,46.2131,46.1747,46.2131,18280.1514
2007-06-06 15:40:00,72.16,72.19,72.13,72.18,22931.31422390481,46.2131,46.2323,46.1939,46.2259,22931.3142
2007-06-06 15:45:00,72.17,72.17,72.12,72.15,17847.485127095726,46.2195,46.2195,46.1875,46.2067,17847.4851
2007-06-06 15:50:00,72.16,72.19,72.07,72.07,19253.65062195781,46.2131,46.2323,46.1554,46.1554,19253.6506
2007-06-06 15:55:00,72.06,72.11,72.02,72.04,30070.308274743104,46.149,46.1811,46.1234,46.1362,30070.3083
2007-06-07 09:30:00,71.28,72.24,71.04,71.33,75824.77014602488,45.6495,46.2643,45.4958,45.6815,75824.7701
2007-06-07 09:35:00,71.33,71.51,71.3,71.47,18604.6511627907,45.6815,45.7968,45.6623,45.7712,18604.6512
2007-06-07 09:40:00,71.47,71.51,71.33,71.45,14169.821525148727,45.7712,45.7968,45.6815,45.7584,14169.8215
2007-06-07 09:45:00,71.5,71.65,71.5,71.63,61546.78204434829,45.7904,45.8865,45.7904,45.8737,61546.782
2007-06-07 09:50:00,71.6,71.76,71.6,71.73,23255.81395348837,45.8544,45.9569,45.8544,45.9377,23255.814
2007-06-07 09:55:00,71.73,71.74,71.64,71.71,13628.988642509465,45.9377,45.9441,45.8801,45.9249,13628.9886
2007-06-07 10:00:00,71.71,71.72,71.65,71.69,11032.990805840996,45.9249,45.9313,45.8865,45.9121,11032.9908
2007-06-07 10:05:00,71.69,71.79,71.62,71.74,40346.13304488913,45.9121,45.9761,45.8673,45.9441,40346.133
2007-06-07 10:10:00,71.75,71.81,71.69,71.74,20118.98323418064,45.9505,45.9889,45.9121,45.9441,20118.9832
2007-06-07 10:15:00,71.72,71.74,71.65,71.68,38723.63439697133,45.9313,45.9441,45.8865,45.9057,38723.6344
2007-06-07 10:20:00,71.69,71.82,71.68,71.8,21092.48242293132,45.9121,45.9953,45.9057,45.9825,21092.4824
2007-06-07 10:25:00,71.8,71.83,71.74,71.8,20443.4829637642,45.9825,46.0017,45.9441,45.9825,20443.483
2007-06-07 10:30:00,71.79,71.94,71.79,71.94,32233.63980530016,45.9761,46.0722,45.9761,46.0722,32233.6398
2007-06-07 10:35:00,71.94,71.94,71.78,71.8,42942.1308815576,46.0722,46.0722,45.9697,45.9825,42942.1309
2007-06-07 10:40:00,71.82,71.85,71.72,71.85,32017.306652244457,45.9953,46.0145,45.9313,46.0145,32017.3067
2007-06-07 10:45:00,71.89,71.91,71.83,71.84,12114.656571119524,46.0402,46.053,46.0017,46.0081,12114.6566
2007-06-07 10:50:00,71.83,71.91,71.83,71.84,11573.82368848026,46.0017,46.053,46.0017,46.0081,11573.8237
2007-06-07 10:55:00,71.81,71.86,71.76,71.78,8004.326663061114,45.9889,46.021,45.9569,45.9697,8004.3267
2007-06-07 11:00:00,71.79,71.84,71.75,71.82,15900.486749594374,45.9761,46.0081,45.9505,45.9953,15900.4867
2007-06-07 11:05:00,71.81,71.81,71.7,71.7,25202.812330989724,45.9889,45.9889,45.9185,45.9185,25202.8123
2007-06-07 11:10:00,71.7,71.75,71.69,71.71,35370.470524607896,45.9185,45.9505,45.9121,45.9249,35370.4705
2007-06-07 11:15:00,71.69,71.76,71.69,71.7,51919.956733369385,45.9121,45.9569,45.9121,45.9185,51919.9567
2007-06-07 11:20:00,71.69,71.79,71.69,71.79,20659.8161168199,45.9121,45.9761,45.9121,45.9761,20659.8161
2007-06-07 11:25:00,71.8,71.83,71.71,71.73,20227.14981070849,45.9825,46.0017,45.9249,45.9377,20227.1498
2007-06-07 11:30:00,71.74,71.76,71.71,71.74,9951.325040562466,45.9441,45.9569,45.9249,45.9441,9951.325
2007-06-07 11:35:00,71.75,71.83,71.74,71.8,7787.993510005408,45.9505,46.0017,45.9441,45.9825,7787.9935
2007-06-07 11:40:00,71.8,71.82,71.74,71.79,14818.820984315846,45.9825,45.9953,45.9441,45.9761,14818.821
2007-06-07 11:45:00,71.8,71.88,71.8,71.88,8004.326663061114,45.9825,46.0338,45.9825,46.0338,8004.3267
2007-06-07 11:50:00,71.85,71.85,71.82,71.84,5624.66197944835,46.0145,46.0145,45.9953,46.0081,5624.662
2007-06-07 11:55:00,71.85,71.87,71.77,71.81,7787.993510005408,46.0145,46.0274,45.9633,45.9889,7787.9935
2007-06-07 12:00:00,71.77,71.81,71.76,71.79,11573.82368848026,45.9633,45.9889,45.9569,45.9761,11573.8237
2007-06-07 12:05:00,71.79,71.82,71.74,71.79,17414.818820984314,45.9761,45.9953,45.9441,45.9761,17414.8188
2007-06-07 12:10:00,71.79,71.81,71.76,71.81,9843.158464034614,45.9761,45.9889,45.9569,45.9889,9843.1585
2007-06-07 12:15:00,71.81,71.95,71.81,71.85,16333.153055705789,45.9889,46.0786,45.9889,46.0145,16333.1531
2007-06-07 12:20:00,71.87,71.88,71.78,71.79,7679.826933477555,46.0274,46.0338,45.9697,45.9761,7679.8269
2007-06-07 12:25:00,71.8,71.83,71.8,71.83,3785.830178474851,45.9825,46.0017,45.9825,46.0017,3785.8302
2007-06-07 12:30:00,71.84,71.95,71.8,71.81,14710.654407787992,46.0081,46.0786,45.9825,45.9889,14710.6544
2007-06-07 12:35:00,71.82,71.84,71.74,71.8,21416.98215251488,45.9953,46.0081,45.9441,45.9825,21416.9822
2007-06-07 12:40:00,71.8,71.86,71.77,71.79,13737.155219037317,45.9825,46.021,45.9633,45.9761,13737.1552
2007-06-07 12:45:00,71.77,71.82,71.73,71.79,25202.812330989724,45.9633,45.9953,45.9377,45.9761,25202.8123
2007-06-07 12:50:00,71.79,71.85,71.73,71.81,26392.644672796105,45.9761,46.0145,45.9377,45.9889,26392.6447
2007-06-07 12:55:00,71.81,71.82,71.75,71.78,9843.158464034614,45.9889,45.9953,45.9505,45.9697,9843.1585
2007-06-07 13:00:00,71.78,71.78,71.74,71.77,23472.14710654408,45.9697,45.9697,45.9441,45.9633,23472.1471
2007-06-07 13:05:00,71.77,71.84,71.7,71.7,6706.327744726879,45.9633,46.0081,45.9185,45.9185,6706.3277
2007-06-07 13:10:00,71.7,71.72,71.69,71.71,3677.6636019469984,45.9185,45.9313,45.9121,45.9249,3677.6636
2007-06-07 13:15:00,71.71,71.77,71.69,71.74,94753.92103839912,45.9249,45.9633,45.9121,45.9441,94753.921
2007-06-07 13:20:00,71.74,71.83,71.71,71.82,15143.320713899404,45.9441,46.0017,45.9249,45.9953,15143.3207
2007-06-07 13:25:00,71.82,71.83,71.7,71.75,7571.660356949702,45.9953,46.0017,45.9185,45.9505,7571.6604
2007-06-07 13:30:00,71.7,71.79,71.69,71.79,57977.28501892915,45.9185,45.9761,45.9121,45.9761,57977.285
2007-06-07 13:35:00,71.79,71.79,71.65,71.65,38182.80151433207,45.9761,45.9761,45.8865,45.8865,38182.8015
2007-06-07 13:40:00,71.65,71.78,71.63,71.74,33964.30502974581,45.8865,45.9697,45.8737,45.9441,33964.305
2007-06-07 13:45:00,71.74,71.76,71.57,71.64,19578.15035154137,45.9441,45.9569,45.8352,45.8801,19578.1504
2007-06-07 13:50:00,71.68,71.69,71.58,71.61,8436.992969172525,45.9057,45.9121,45.8416,45.8608,8436.993
2007-06-07 13:55:00,71.58,71.75,71.55,71.75,17847.485127095726,45.8416,45.9505,45.8224,45.9505,17847.4851
2007-06-07 14:00:00,71.73,71.73,71.62,71.67,6922.660897782585,45.9377,45.9377,45.8673,45.8993,6922.6609
2007-06-07 14:05:00,71.66,71.68,71.51,71.51,16549.486208761493,45.8929,45.9057,45.7968,45.7968,16549.4862
2007-06-07 14:10:00,71.49,71.58,71.48,71.51,10383.991346673878,45.784,45.8416,45.7776,45.7968,10383.9913
2007-06-07 14:15:00,71.5,71.52,71.36,71.45,15575.987020010816,45.7904,45.8032,45.7007,45.7584,15575.987
2007-06-07 14:20:00,71.46,71.46,71.3,71.32,21633.315305570577,45.7648,45.7648,45.6623,45.6751,21633.3153
2007-06-07 14:25:00,71.3,71.46,71.3,71.42,19361.817198485667,45.6623,45.7648,45.6623,45.7392,19361.8172
2007-06-07 14:30:00,71.4,71.43,71.32,71.33,10059.491617090318,45.7264,45.7456,45.6751,45.6815,10059.4916
2007-06-07 14:35:00,71.33,71.49,71.26,71.37,33639.80530016225,45.6815,45.784,45.6367,45.7071,33639.8053
2007-06-07 14:40:00,71.38,71.53,71.3,71.53,15792.320173066522,45.7135,45.8096,45.6623,45.8096,15792.3202
2007-06-07 14:45:00,71.54,71.63,71.49,71.51,11465.657111952409,45.816,45.8737,45.784,45.7968,11465.6571
2007-06-07 14:50:00,71.51,71.57,71.46,71.55,25094.64575446187,45.7968,45.8352,45.7648,45.8224,25094.6458
2007-06-07 14:55:00,71.57,71.61,71.52,71.55,9410.4921579232,45.8352,45.8608,45.8032,45.8224,9410.4922
2007-06-07 15:00:00,71.55,71.66,71.51,71.66,15251.487290427258,45.8224,45.8929,45.7968,45.8929,15251.4873
2007-06-07 15:05:00,71.64,71.69,71.56,71.69,14602.48783126014,45.8801,45.9121,45.8288,45.9121,14602.4878
2007-06-07 15:10:00,71.69,71.74,71.67,71.74,17955.65170362358,45.9121,45.9441,45.8993,45.9441,17955.6517
2007-06-07 15:15:00,71.74,71.77,71.5,71.53,44672.79610600325,45.9441,45.9633,45.7904,45.8096,44672.7961
2007-06-07 15:20:00,71.51,71.58,71.48,71.51,44672.79610600325,45.7968,45.8416,45.7776,45.7968,44672.7961
2007-06-07 15:25:00,71.51,71.59,71.46,71.55,21525.148729042725,45.7968,45.848,45.7648,45.8224,21525.1487
2007-06-07 15:30:00,71.55,71.76,71.54,71.64,17955.65170362358,45.8224,45.9569,45.816,45.8801,17955.6517
2007-06-07 15:35:00,71.64,71.67,71.6,71.6,34288.80475932937,45.8801,45.8993,45.8544,45.8544,34288.8048
2007-06-07 15:40:00,71.6,71.64,71.51,71.6,64250.94645754462,45.8544,45.8801,45.7968,45.8544,64250.9465
2007-06-07 15:45:00,71.61,71.61,71.46,71.47,43699.29691725257,45.8608,45.8608,45.7648,45.7712,43699.2969
2007-06-07 15:50:00,71.51,71.6,71.46,71.51,75608.43699296917,45.7968,45.8544,45.7648,45.7968,75608.437
2007-06-07 15:55:00,71.51,71.55,71.47,71.47,94104.92157923202,45.7968,45.8224,45.7712,45.7712,94104.9216
2007-06-08 09:30:00,71.59,71.69,71.57,71.57,28447.80962682531,45.848,45.9121,45.8352,45.8352,28447.8096
2007-06-08 09:35:00,71.53,71.7,71.53,71.61,15251.487290427258,45.8096,45.9185,45.8096,45.8608,15251.4873
2007-06-08 09:40:00,71.63,71.82,71.57,71.74,42509.46457544619,45.8737,45.9953,45.8352,45.9441,42509.4646
2007-06-08 09:45:00,71.74,72.11,71.74,72.11,125365.0621957815,45.9441,46.1811,45.9441,46.1811,125365.0622
2007-06-08 09:50:00,72.15,72.22,72.06,72.16,33315.30557057869,46.2067,46.2515,46.149,46.2131,33315.3056
2007-06-08 09:55:00,72.17,72.21,72.07,72.08,24337.4797187669,46.2195,46.2451,46.1554,46.1618,24337.4797
2007-06-08 10:00:00,72.11,72.14,71.81,71.93,30286.641427798808,46.1811,46.2003,45.9889,46.0658,30286.6414
2007-06-08 10:05:00,71.93,72.01,71.82,71.94,20767.98269334776,46.0658,46.117,45.9953,46.0722,20767.9827
2007-06-08 10:10:00,71.93,72.09,71.86,72.01,22498.6479177934,46.0658,46.1683,46.021,46.117,22498.6479
2007-06-08 10:15:00,72.03,72.06,71.94,72.01,16008.653326122228,46.1298,46.149,46.0722,46.117,16008.6533
2007-06-08 10:20:00,72.02,72.15,71.94,72.06,27474.31043807464,46.1234,46.2067,46.0722,46.149,27474.3104
2007-06-08 10:25:00,72.03,72.11,71.97,71.97,12114.656571119524,46.1298,46.1811,46.0914,46.0914,12114.6566
2007-06-08 10:30:00,72.0,72.02,71.89,71.9,15467.820443482964,46.1106,46.1234,46.0402,46.0466,15467.8204
2007-06-08 10:35:00,71.9,72.03,71.88,72.01,19361.817198485667,46.0466,46.1298,46.0338,46.117,19361.8172
2007-06-08 10:40:00,72.02,72.07,71.94,72.02,28555.97620335316,46.1234,46.1554,46.0722,46.1234,28555.9762
2007-06-08 10:45:00,72.01,72.06,71.93,72.03,7463.49378042185,46.117,46.149,46.0658,46.1298,7463.4938
2007-06-08 10:50:00,72.03,72.08,71.93,72.06,12114.656571119524,46.1298,46.1618,46.0658,46.149,12114.6566
2007-06-08 10:55:00,72.06,72.09,71.98,72.0,9734.99188750676,46.149,46.1683,46.0978,46.1106,9734.9919
2007-06-08 11:00:00,72.0,72.01,71.83,71.86,23363.980530016222,46.1106,46.117,46.0017,46.021,23363.9805
2007-06-08 11:05:00,71.88,72.02,71.83,71.93,17631.15197404002,46.0338,46.1234,46.0017,46.0658,17631.152
2007-06-08 11:10:00,71.93,71.94,71.85,71.94,20551.64954029205,46.0658,46.0722,46.0145,46.0722,20551.6495
2007-06-08 11:15:00,71.94,72.11,71.94,72.11,16549.486208761493,46.0722,46.1811,46.0722,46.1811,16549.4862
2007-06-08 11:20:00,72.11,72.16,72.04,72.08,8761.492698756085,46.1811,46.2131,46.1362,46.1618,8761.4927
2007-06-08 11:25:00,72.08,72.09,72.04,72.09,7138.994050838291,46.1618,46.1683,46.1362,46.1683,7138.9941
2007-06-08 11:30:00,72.09,72.09,72.03,72.07,9843.158464034614,46.1683,46.1683,46.1298,46.1554,9843.1585
2007-06-08 11:35:00,72.09,72.12,72.06,72.12,8869.659275283937,46.1683,46.1875,46.149,46.1875,8869.6593
2007-06-08 11:40:00,72.11,72.22,72.05,72.2,13628.988642509465,46.1811,46.2515,46.1426,46.2387,13628.9886
2007-06-08 11:45:00,72.22,72.27,72.14,72.26,17522.98539751217,46.2515,46.2835,46.2003,46.2771,17522.9854
2007-06-08 11:50:00,72.26,72.4,72.25,72.35,32882.63926446728,46.2771,46.3668,46.2707,46.3348,32882.6393
2007-06-08 11:55:00,72.34,72.48,72.34,72.48,34721.471065440775,46.3284,46.418,46.3284,46.418,34721.4711
2007-06-08 12:00:00,72.48,72.53,72.45,72.51,34288.80475932937,46.418,46.45,46.3988,46.4372,34288.8048
2007-06-08 12:05:00,72.51,72.56,72.51,72.55,51703.62358031368,46.4372,46.4693,46.4372,46.4628,51703.6236
2007-06-08 12:10:00,72.55,72.75,72.55,72.75,45321.79556517036,46.4628,46.5909,46.4628,46.5909,45321.7956
2007-06-08 12:15:00,72.75,72.95,72.67,72.91,83180.09734991887,46.5909,46.719,46.5397,46.6934,83180.0973
2007-06-08 12:20:00,72.91,72.94,72.86,72.89,20118.98323418064,46.6934,46.7126,46.6614,46.6806,20118.9832
2007-06-08 12:25:00,72.88,72.89,72.78,72.8,12763.656030286642,46.6742,46.6806,46.6101,46.623,12763.656
2007-06-08 12:30:00,72.8,72.8,72.77,72.79,7463.49378042185,46.623,46.623,46.6037,46.6165,7463.4938
2007-06-08 12:35:00,72.8,72.83,72.71,72.83,19469.98377501352,46.623,46.6422,46.5653,46.6422,19469.9838
2007-06-08 12:40:00,72.81,72.84,72.73,72.74,11465.657111952409,46.6294,46.6486,46.5781,46.5845,11465.6571
2007-06-08 12:45:00,72.73,72.73,72.66,72.71,12547.322877230936,46.5781,46.5781,46.5333,46.5653,12547.3229
2007-06-08 12:50:00,72.71,72.75,72.67,72.69,13304.488912925906,46.5653,46.5909,46.5397,46.5525,13304.4889
2007-06-08 12:55:00,72.69,72.77,72.68,72.74,17739.318550567874,46.5525,46.6037,46.5461,46.5845,17739.3186
2007-06-08 13:00:00,72.74,72.76,72.68,72.69,9194.159004867495,46.5845,46.5973,46.5461,46.5525,9194.159
2007-06-08 13:05:00,72.69,72.71,72.67,72.71,18171.98485667929,46.5525,46.5653,46.5397,46.5653,18171.9849
2007-06-08 13:10:00,72.71,72.71,72.66,72.67,6165.494862087615,46.5653,46.5653,46.5333,46.5397,6165.4949
2007-06-08 13:15:00,72.67,72.7,72.67,72.68,8545.159545700379,46.5397,46.5589,46.5397,46.5461,8545.1595
2007-06-08 13:20:00,72.67,72.81,72.63,72.81,16116.81990265008,46.5397,46.6294,46.5141,46.6294,16116.8199
2007-06-08 13:25:00,72.8,72.91,72.79,72.91,12655.489453758788,46.623,46.6934,46.6165,46.6934,12655.4895
2007-06-08 13:30:00,72.9,72.9,72.82,72.85,11249.3239588967,46.687,46.687,46.6358,46.655,11249.324
2007-06-08 13:35:00,72.88,73.03,72.88,72.98,15684.153596538668,46.6742,46.7703,46.6742,46.7382,15684.1536
2007-06-08 13:40:00,72.98,73.19,72.97,73.16,21633.315305570577,46.7382,46.8727,46.7318,46.8535,21633.3153
2007-06-08 13:45:00,73.16,73.16,73.0,73.11,23472.14710654408,46.8535,46.8535,46.751,46.8215,23472.1471
2007-06-08 13:50:00,73.11,73.13,73.04,73.09,9518.658734451054,46.8215,46.8343,46.7767,46.8087,9518.6587
2007-06-08 13:55:00,73.1,73.12,73.05,73.1,13088.1557598702,46.8151,46.8279,46.7831,46.8151,13088.1558
2007-06-08 14:00:00,73.09,73.14,73.08,73.14,12763.656030286642,46.8087,46.8407,46.8023,46.8407,12763.656
2007-06-08 14:05:00,73.14,73.19,73.14,73.19,15359.65386695511,46.8407,46.8727,46.8407,46.8727,15359.6539
2007-06-08 14:10:00,73.18,73.31,73.06,73.06,25743.645213628988,46.8663,46.9496,46.7895,46.7895,25743.6452
2007-06-08 14:15:00,73.07,73.13,72.99,73.04,16549.486208761493,46.7959,46.8343,46.7446,46.7767,16549.4862
2007-06-08 14:20:00,73.05,73.09,73.05,73.08,11573.82368848026,46.7831,46.8087,46.7831,46.8023,11573.8237
2007-06-08 14:25:00,73.08,73.14,72.99,73.02,20227.14981070849,46.8023,46.8407,46.7446,46.7638,20227.1498
2007-06-08 14:30:00,73.02,73.04,72.95,73.01,13412.655489453758,46.7638,46.7767,46.719,46.7574,13412.6555
2007-06-08 14:35:00,73.03,73.11,73.03,73.11,10383.991346673878,46.7703,46.8215,46.7703,46.8215,10383.9913
2007-06-08 14:40:00,73.11,73.13,73.03,73.05,23796.646836127635,46.8215,46.8343,46.7703,46.7831,23796.6468
2007-06-08 14:45:00,73.04,73.06,73.0,73.03,15251.487290427258,46.7767,46.7895,46.751,46.7703,15251.4873
2007-06-08 14:50:00,73.02,73.07,73.02,73.05,7787.993510005408,46.7638,46.7959,46.7638,46.7831,7787.9935
2007-06-08 14:55:00,73.05,73.11,72.93,73.01,28772.30935640887,46.7831,46.8215,46.7062,46.7574,28772.3094
2007-06-08 15:00:00,73.01,73.15,73.0,73.08,18388.31800973499,46.7574,46.8471,46.751,46.8023,18388.318
2007-06-08 15:05:00,73.08,73.13,73.04,73.11,18820.984315846403,46.8023,46.8343,46.7767,46.8215,18820.9843
2007-06-08 15:10:00,73.11,73.29,73.09,73.25,16224.986479177933,46.8215,46.9368,46.8087,46.9111,16224.9865
2007-06-08 15:15:00,73.22,73.22,73.09,73.15,21849.648458626285,46.8919,46.8919,46.8087,46.8471,21849.6485
2007-06-08 15:20:00,73.16,73.16,73.02,73.11,17414.818820984314,46.8535,46.8535,46.7638,46.8215,17414.8188
2007-06-08 15:25:00,73.11,73.15,73.1,73.11,14277.98810167658,46.8215,46.8471,46.8151,46.8215,14277.9881
2007-06-08 15:30:00,73.11,73.19,73.11,73.14,21092.48242293132,46.8215,46.8727,46.8215,46.8407,21092.4824
2007-06-08 15:35:00,73.14,73.25,73.09,73.25,27149.81070849108,46.8407,46.9111,46.8087,46.9111,27149.8107
2007-06-08 15:40:00,73.26,73.31,73.19,73.24,27798.8101676582,46.9175,46.9496,46.8727,46.9047,27798.8102
2007-06-08 15:45:00,73.24,73.33,73.23,73.33,17414.818820984314,46.9047,46.9624,46.8983,46.9624,17414.8188
2007-06-08 15:50:00,73.33,73.36,73.3,73.36,40995.13250405624,46.9624,46.9816,46.9432,46.9816,40995.1325
2007-06-08 15:55:00,73.36,73.45,73.34,73.36,37966.46836127636,46.9816,47.0392,46.9688,46.9816,37966.4684
2007-06-11 09:30:00,73.23,73.23,72.94,72.97,30286.641427798808,46.8983,46.8983,46.7126,46.7318,30286.6414
2007-06-11 09:35:00,72.95,72.99,72.86,72.99,17955.65170362358,46.719,46.7446,46.6614,46.7446,17955.6517
2007-06-11 09:40:00,73.01,73.17,73.01,73.16,9518.658734451054,46.7574,46.8599,46.7574,46.8535,9518.6587
2007-06-11 09:45:00,73.2,73.34,73.13,73.31,34180.638182801515,46.8791,46.9688,46.8343,46.9496,34180.6382
2007-06-11 09:50:00,73.32,73.57,73.29,73.41,48025.959978366685,46.956,47.1161,46.9368,47.0136,48025.96
2007-06-11 09:55:00,73.34,73.43,73.3,73.36,12655.489453758788,46.9688,47.0264,46.9432,46.9816,12655.4895
2007-06-11 10:00:00,73.34,73.39,73.11,73.13,22498.6479177934,46.9688,47.0008,46.8215,46.8343,22498.6479
2007-06-11 10:05:00,73.13,73.2,73.09,73.15,21741.48188209843,46.8343,46.8791,46.8087,46.8471,21741.4819
2007-06-11 10:10:00,73.15,73.15,72.98,73.01,24337.4797187669,46.8471,46.8471,46.7382,46.7574,24337.4797
2007-06-11 10:15:00,73.02,73.04,72.85,72.95,22931.31422390481,46.7638,46.7767,46.655,46.719,22931.3142
2007-06-11 10:20:00,72.95,73.0,72.8,72.8,17739.318550567874,46.719,46.751,46.623,46.623,17739.3186
2007-06-11 10:25:00,72.8,72.9,72.8,72.83,22606.814494321254,46.623,46.687,46.623,46.6422,22606.8145
2007-06-11 10:30:00,72.86,72.87,72.79,72.83,18171.98485667929,46.6614,46.6678,46.6165,46.6422,18171.9849
2007-06-11 10:35:00,72.8,72.83,72.72,72.73,24661.97944835046,46.623,46.6422,46.5717,46.5781,24661.9794
2007-06-11 10:40:00,72.74,72.76,72.68,72.73,24445.64629529475,46.5845,46.5973,46.5461,46.5781,24445.6463
2007-06-11 10:45:00,72.73,72.78,72.6,72.71,33964.30502974581,46.5781,46.6101,46.4949,46.5653,33964.305
2007-06-11 10:50:00,72.71,72.8,72.69,72.75,16441.31963223364,46.5653,46.623,46.5525,46.5909,16441.3196
2007-06-11 10:55:00,72.73,72.73,72.61,72.62,19578.15035154137,46.5781,46.5781,46.5013,46.5077,19578.1504
2007-06-11 11:00:00,72.62,72.76,72.61,72.67,20551.64954029205,46.5077,46.5973,46.5013,46.5397,20551.6495
2007-06-11 11:05:00,72.67,72.67,72.55,72.63,26392.644672796105,46.5397,46.5397,46.4628,46.5141,26392.6447
2007-06-11 11:10:00,72.65,72.79,72.62,72.76,12655.489453758788,46.5269,46.6165,46.5077,46.5973,12655.4895
2007-06-11 11:15:00,72.74,72.78,72.73,72.78,8653.32612222823,46.5845,46.6101,46.5781,46.6101,8653.3261
2007-06-11 11:20:00,72.78,72.9,72.77,72.89,10275.824770146024,46.6101,46.687,46.6037,46.6806,10275.8248
2007-06-11 11:25:00,72.88,73.04,72.88,72.93,11790.156841535963,46.6742,46.7767,46.6742,46.7062,11790.1568
2007-06-11 11:30:00,72.9,73.01,72.89,72.95,6057.328285559762,46.687,46.7574,46.6806,46.719,6057.3283
2007-06-11 11:35:00,72.96,72.96,72.93,72.94,5191.995673336939,46.7254,46.7254,46.7062,46.7126,5191.9957
2007-06-11 11:40:00,72.94,73.04,72.94,73.0,10167.658193618172,46.7126,46.7767,46.7126,46.751,10167.6582
2007-06-11 11:45:00,72.99,73.08,72.99,73.0,7896.160086533261,46.7446,46.8023,46.7446,46.751,7896.1601
2007-06-11 11:50:00,73.01,73.08,73.0,73.06,5516.495402920497,46.7574,46.8023,46.751,46.7895,5516.4954
2007-06-11 11:55:00,73.07,73.09,73.04,73.05,8328.826392644673,46.7959,46.8087,46.7767,46.7831,8328.8264
2007-06-11 12:00:00,73.08,73.12,73.07,73.11,6057.328285559762,46.8023,46.8279,46.7959,46.8215,6057.3283
2007-06-11 12:05:00,73.11,73.16,73.1,73.13,8220.65981611682,46.8215,46.8535,46.8151,46.8343,8220.6598
2007-06-11 12:10:00,73.16,73.18,73.15,73.16,5516.495402920497,46.8535,46.8663,46.8471,46.8535,5516.4954
2007-06-11 12:15:00,73.16,73.25,73.13,73.16,15251.487290427258,46.8535,46.9111,46.8343,46.8535,15251.4873
2007-06-11 12:20:00,73.16,73.23,73.12,73.22,15467.820443482964,46.8535,46.8983,46.8279,46.8919,15467.8204
2007-06-11 12:25:00,73.21,73.3,73.19,73.3,24661.97944835046,46.8855,46.9432,46.8727,46.9432,24661.9794
2007-06-11 12:30:00,73.29,73.32,73.25,73.25,8653.32612222823,46.9368,46.956,46.9111,46.9111,8653.3261
2007-06-11 12:35:00,73.21,73.36,73.21,73.34,20335.316387236344,46.8855,46.9816,46.8855,46.9688,20335.3164
2007-06-11 12:40:00,73.33,73.34,73.26,73.32,12006.489994591671,46.9624,46.9688,46.9175,46.956,12006.49
2007-06-11 12:45:00,73.33,73.41,73.28,73.41,6165.494862087615,46.9624,47.0136,46.9304,47.0136,6165.4949
2007-06-11 12:50:00,73.39,73.5,73.38,73.4,12439.156300703082,47.0008,47.0713,46.9944,47.0072,12439.1563
2007-06-11 12:55:00,73.43,73.44,73.4,73.44,4002.163331530557,47.0264,47.0328,47.0072,47.0328,4002.1633
2007-06-11 13:00:00,73.44,73.45,73.38,73.43,9734.99188750676,47.0328,47.0392,46.9944,47.0264,9734.9919
2007-06-11 13:05:00,73.43,73.46,73.42,73.46,4975.662520281233,47.0264,47.0456,47.02,47.0456,4975.6625
2007-06-11 13:10:00,73.47,73.5,73.47,73.48,5840.995132504056,47.052,47.0713,47.052,47.0584,5840.9951
2007-06-11 13:15:00,73.48,73.51,73.44,73.48,14602.48783126014,47.0584,47.0777,47.0328,47.0584,14602.4878
2007-06-11 13:20:00,73.46,73.5,73.41,73.41,12222.823147647376,47.0456,47.0713,47.0136,47.0136,12222.8231
2007-06-11 13:25:00,73.41,73.41,73.33,73.39,13520.82206598161,47.0136,47.0136,46.9624,47.0008,13520.8221
2007-06-11 13:30:00,73.41,73.41,73.35,73.36,6598.161168199026,47.0136,47.0136,46.9752,46.9816,6598.1612
2007-06-11 13:35:00,73.36,73.37,73.33,73.34,6706.327744726879,46.9816,46.988,46.9624,46.9688,6706.3277
2007-06-11 13:40:00,73.35,73.36,73.29,73.29,16982.152514872905,46.9752,46.9816,46.9368,46.9368,16982.1525
2007-06-11 13:45:00,73.29,73.31,73.28,73.3,7030.8274743104375,46.9368,46.9496,46.9304,46.9432,7030.8275
2007-06-11 13:50:00,73.29,73.32,73.29,73.3,2920.497566252028,46.9368,46.956,46.9368,46.9432,2920.4976
2007-06-11 13:55:00,73.31,73.31,73.26,73.29,10059.491617090318,46.9496,46.9496,46.9175,46.9368,10059.4916
2007-06-11 14:00:00,73.31,73.35,73.29,73.31,5840.995132504056,46.9496,46.9752,46.9368,46.9496,5840.9951
2007-06-11 14:05:00,73.31,73.34,73.29,73.31,7787.993510005408,46.9496,46.9688,46.9368,46.9496,7787.9935
2007-06-11 14:10:00,73.32,73.38,73.25,73.25,11249.3239588967,46.956,46.9944,46.9111,46.9111,11249.324
2007-06-11 14:15:00,73.23,73.36,73.23,73.36,5732.828555976204,46.8983,46.9816,46.8983,46.9816,5732.8286
2007-06-11 14:20:00,73.36,73.43,73.36,73.4,6922.660897782585,46.9816,47.0264,46.9816,47.0072,6922.6609
2007-06-11 14:25:00,73.42,73.44,73.38,73.42,5949.161709031909,47.02,47.0328,46.9944,47.02,5949.1617
2007-06-11 14:30:00,73.42,73.42,73.37,73.38,6273.661438615468,47.02,47.02,46.988,46.9944,6273.6614
2007-06-11 14:35:00,73.37,73.43,73.35,73.41,8761.492698756085,46.988,47.0264,46.9752,47.0136,8761.4927
2007-06-11 14:40:00,73.41,73.41,73.36,73.38,16224.986479177933,47.0136,47.0136,46.9816,46.9944,16224.9865
2007-06-11 14:45:00,73.39,73.45,73.38,73.41,27041.64413196322,47.0008,47.0392,46.9944,47.0136,27041.6441
2007-06-11 14:50:00,73.41,73.52,73.4,73.5,20443.4829637642,47.0136,47.0841,47.0072,47.0713,20443.483
2007-06-11 14:55:00,73.49,73.51,73.47,73.48,18388.31800973499,47.0648,47.0777,47.052,47.0584,18388.318
2007-06-11 15:00:00,73.46,73.47,73.38,73.41,18820.984315846403,47.0456,47.052,46.9944,47.0136,18820.9843
2007-06-11 15:05:00,73.41,73.53,73.4,73.48,10708.491076257436,47.0136,47.0905,47.0072,47.0584,10708.4911
2007-06-11 15:10:00,73.48,73.51,73.45,73.45,13520.82206598161,47.0584,47.0777,47.0392,47.0392,13520.8221
2007-06-11 15:15:00,73.48,73.56,73.43,73.56,15359.65386695511,47.0584,47.1097,47.0264,47.1097,15359.6539
2007-06-11 15:20:00,73.55,73.56,73.47,73.49,24012.979989183343,47.1033,47.1097,47.052,47.0648,24012.98
2007-06-11 15:25:00,73.5,73.53,73.46,73.49,14710.654407787992,47.0713,47.0905,47.0456,47.0648,14710.6544
2007-06-11 15:30:00,73.49,73.5,73.4,73.41,16765.819361817197,47.0648,47.0713,47.0072,47.0136,16765.8194
2007-06-11 15:35:00,73.4,73.42,73.34,73.34,19578.15035154137,47.0072,47.02,46.9688,46.9688,19578.1504
2007-06-11 15:40:00,73.35,73.4,73.26,73.27,21416.98215251488,46.9752,47.0072,46.9175,46.924,21416.9822
2007-06-11 15:45:00,73.27,73.38,73.25,73.27,19253.65062195781,46.924,46.9944,46.9111,46.924,19253.6506
2007-06-11 15:50:00,73.29,73.29,73.21,73.25,29204.97566252028,46.9368,46.9368,46.8855,46.9111,29204.9757
2007-06-11 15:55:00,73.25,73.25,73.18,73.19,44672.79610600325,46.9111,46.9111,46.8663,46.8727,44672.7961
2007-06-12 09:30:00,73.12,73.12,72.9,72.95,20335.316387236344,46.8279,46.8279,46.687,46.719,20335.3164
2007-06-12 09:35:00,72.96,72.96,72.9,72.94,7355.327203893997,46.7254,46.7254,46.687,46.7126,7355.3272
2007-06-12 09:40:00,72.94,73.1,72.86,73.1,14494.321254732287,46.7126,46.8151,46.6614,46.8151,14494.3213
2007-06-12 09:45:00,73.06,73.12,72.95,73.09,17739.318550567874,46.7895,46.8279,46.719,46.8087,17739.3186
2007-06-12 09:50:00,73.08,73.12,72.91,72.92,12006.489994591671,46.8023,46.8279,46.6934,46.6998,12006.49
2007-06-12 09:55:00,72.92,72.97,72.82,72.83,9302.32558139535,46.6998,46.7318,46.6358,46.6422,9302.3256
2007-06-12 10:00:00,72.82,72.95,72.77,72.83,18604.6511627907,46.6358,46.719,46.6037,46.6422,18604.6512
2007-06-12 10:05:00,72.86,72.86,72.76,72.81,11141.157382368849,46.6614,46.6614,46.5973,46.6294,11141.1574
2007-06-12 10:10:00,72.83,72.84,72.71,72.72,9410.4921579232,46.6422,46.6486,46.5653,46.5717,9410.4922
2007-06-12 10:15:00,72.72,72.72,72.55,72.57,26608.977825851813,46.5717,46.5717,46.4628,46.4757,26608.9778
2007-06-12 10:20:00,72.57,72.59,72.51,72.51,16008.653326122228,46.4757,46.4885,46.4372,46.4372,16008.6533
2007-06-12 10:25:00,72.51,72.56,72.48,72.55,11357.490535424551,46.4372,46.4693,46.418,46.4628,11357.4905
2007-06-12 10:30:00,72.55,72.67,72.55,72.66,6381.828015143321,46.4628,46.5397,46.4628,46.5333,6381.828
2007-06-12 10:35:00,72.61,72.67,72.61,72.66,6598.161168199026,46.5013,46.5397,46.5013,46.5333,6598.1612
2007-06-12 10:40:00,72.66,72.69,72.61,72.69,11573.82368848026,46.5333,46.5525,46.5013,46.5525,11573.8237
2007-06-12 10:45:00,72.67,72.8,72.67,72.8,11249.3239588967,46.5397,46.623,46.5397,46.623,11249.324
2007-06-12 10:50:00,72.8,72.8,72.73,72.74,7679.826933477555,46.623,46.623,46.5781,46.5845,7679.8269
2007-06-12 10:55:00,72.74,72.82,72.68,72.73,8977.82585181179,46.5845,46.6358,46.5461,46.5781,8977.8259
2007-06-12 11:00:00,72.68,72.8,72.68,72.8,17522.98539751217,46.5461,46.623,46.5461,46.623,17522.9854
2007-06-12 11:05:00,72.8,72.84,72.68,72.72,28015.14332071389,46.623,46.6486,46.5461,46.5717,28015.1433
2007-06-12 11:10:00,72.69,72.82,72.68,72.82,9085.992428339645,46.5525,46.6358,46.5461,46.6358,9085.9924
2007-06-12 11:15:00,72.82,72.83,72.76,72.82,8869.659275283937,46.6358,46.6422,46.5973,46.6358,8869.6593
2007-06-12 11:20:00,72.81,72.89,72.81,72.88,12979.989183342346,46.6294,46.6806,46.6294,46.6742,12979.9892
2007-06-12 11:25:00,72.89,72.92,72.8,72.8,11790.156841535963,46.6806,46.6998,46.623,46.623,11790.1568
2007-06-12 11:30:00,72.84,72.86,72.77,72.77,5624.66197944835,46.6486,46.6614,46.6037,46.6037,5624.662
2007-06-12 11:35:00,72.75,72.85,72.75,72.82,12006.489994591671,46.5909,46.655,46.5909,46.6358,12006.49
2007-06-12 11:40:00,72.82,72.9,72.82,72.88,8112.493239588966,46.6358,46.687,46.6358,46.6742,8112.4932
2007-06-12 11:45:00,72.87,72.94,72.87,72.91,11465.657111952409,46.6678,46.7126,46.6678,46.6934,11465.6571
2007-06-12 11:50:00,72.9,72.92,72.84,72.88,4434.8296376419685,46.687,46.6998,46.6486,46.6742,4434.8296
2007-06-12 11:55:00,72.88,72.97,72.87,72.88,8328.826392644673,46.6742,46.7318,46.6678,46.6742,8328.8264
2007-06-12 12:00:00,72.92,72.94,72.83,72.9,9626.825310978908,46.6998,46.7126,46.6422,46.687,9626.8253
2007-06-12 12:05:00,72.87,72.9,72.85,72.86,2163.3315305570577,46.6678,46.687,46.655,46.6614,2163.3315
2007-06-12 12:10:00,72.87,72.88,72.8,72.8,7138.994050838291,46.6678,46.6742,46.623,46.623,7138.9941
2007-06-12 12:15:00,72.8,72.95,72.8,72.94,10924.824229313142,46.623,46.719,46.623,46.7126,10924.8242
2007-06-12 12:20:00,72.93,72.98,72.93,72.94,8761.492698756085,46.7062,46.7382,46.7062,46.7126,8761.4927
2007-06-12 12:25:00,72.95,72.98,72.95,72.96,3028.664142779881,46.719,46.7382,46.719,46.7254,3028.6641
2007-06-12 12:30:00,72.96,72.96,72.86,72.88,9410.4921579232,46.7254,46.7254,46.6614,46.6742,9410.4922
2007-06-12 12:35:00,72.87,72.89,72.84,72.85,7787.993510005408,46.6678,46.6806,46.6486,46.655,7787.9935
2007-06-12 12:40:00,72.85,72.85,72.8,72.8,7896.160086533261,46.655,46.655,46.623,46.623,7896.1601
2007-06-12 12:45:00,72.78,72.78,72.71,72.71,9626.825310978908,46.6101,46.6101,46.5653,46.5653,9626.8253
2007-06-12 12:50:00,72.72,72.74,72.7,72.7,8112.493239588966,46.5717,46.5845,46.5589,46.5589,8112.4932
2007-06-12 12:55:00,72.72,72.83,72.71,72.83,9194.159004867495,46.5717,46.6422,46.5653,46.6422,9194.159
2007-06-12 13:00:00,72.82,72.89,72.74,72.84,12330.98972417523,46.6358,46.6806,46.5845,46.6486,12330.9897
2007-06-12 13:05:00,72.84,72.89,72.82,72.84,7679.826933477555,46.6486,46.6806,46.6358,46.6486,7679.8269
2007-06-12 13:10:00,72.84,72.88,72.83,72.85,8545.159545700379,46.6486,46.6742,46.6422,46.655,8545.1595
2007-06-12 13:15:00,72.85,72.96,72.85,72.96,15359.65386695511,46.655,46.7254,46.655,46.7254,15359.6539
2007-06-12 13:20:00,72.97,73.06,72.96,72.97,16116.81990265008,46.7318,46.7895,46.7254,46.7318,16116.8199
2007-06-12 13:25:00,72.98,73.03,72.9,72.97,10059.491617090318,46.7382,46.7703,46.687,46.7318,10059.4916
2007-06-12 13:30:00,72.97,72.99,72.91,72.94,8977.82585181179,46.7318,46.7446,46.6934,46.7126,8977.8259
2007-06-12 13:35:00,72.94,72.99,72.9,72.99,9518.658734451054,46.7126,46.7446,46.687,46.7446,9518.6587
2007-06-12 13:40:00,73.0,73.01,72.92,72.99,8545.159545700379,46.751,46.7574,46.6998,46.7446,8545.1595
2007-06-12 13:45:00,73.0,73.22,73.0,73.18,12871.822606814494,46.751,46.8919,46.751,46.8663,12871.8226
2007-06-12 13:50:00,73.18,73.2,73.16,73.16,6489.994591671173,46.8663,46.8791,46.8535,46.8535,6489.9946
2007-06-12 13:55:00,73.18,73.25,73.16,73.22,10275.824770146024,46.8663,46.9111,46.8535,46.8919,10275.8248
2007-06-12 14:00:00,73.23,73.38,73.19,73.37,36235.80313683072,46.8983,46.9944,46.8727,46.988,36235.8031
2007-06-12 14:05:00,73.37,73.37,73.23,73.24,10816.657652785289,46.988,46.988,46.8983,46.9047,10816.6577
2007-06-12 14:10:00,73.26,73.28,73.21,73.22,10059.491617090318,46.9175,46.9304,46.8855,46.8919,10059.4916
2007-06-12 14:15:00,73.22,73.22,73.11,73.13,14277.98810167658,46.8919,46.8919,46.8215,46.8343,14277.9881
2007-06-12 14:20:00,73.13,73.13,72.99,73.03,18388.31800973499,46.8343,46.8343,46.7446,46.7703,18388.318
2007-06-12 14:25:00,73.03,73.1,72.99,73.07,17522.98539751217,46.7703,46.8151,46.7446,46.7959,17522.9854
2007-06-12 14:30:00,73.07,73.17,73.05,73.15,14818.820984315846,46.7959,46.8599,46.7831,46.8471,14818.821
2007-06-12 14:35:00,73.15,73.21,72.94,72.95,30935.640886965928,46.8471,46.8855,46.7126,46.719,30935.6409
2007-06-12 14:40:00,72.94,72.98,72.89,72.93,32449.972958355866,46.7126,46.7382,46.6806,46.7062,32449.973
2007-06-12 14:45:00,72.93,73.01,72.82,72.85,80151.433207139,46.7062,46.7574,46.6358,46.655,80151.4332
2007-06-12 14:50:00,72.87,73.06,72.87,73.06,18280.15143320714,46.6678,46.7895,46.6678,46.7895,18280.1514
2007-06-12 14:55:00,73.04,73.07,72.98,73.02,25527.312060573284,46.7767,46.7959,46.7382,46.7638,25527.3121
2007-06-12 15:00:00,73.02,73.06,72.96,72.97,36992.969172525685,46.7638,46.7895,46.7254,46.7318,36992.9692
2007-06-12 15:05:00,72.95,72.97,72.77,72.78,56138.45321795565,46.719,46.7318,46.6037,46.6101,56138.4532
2007-06-12 15:10:00,72.74,72.84,72.67,72.79,48891.2925905895,46.5845,46.6486,46.5397,46.6165,48891.2926
2007-06-12 15:15:00,72.77,72.9,72.7,72.8,84910.76257436452,46.6037,46.687,46.5589,46.623,84910.7626
2007-06-12 15:20:00,72.81,72.89,72.77,72.81,34937.80421849649,46.6294,46.6806,46.6037,46.6294,34937.8042
2007-06-12 15:25:00,72.81,72.92,72.79,72.92,41535.96538669551,46.6294,46.6998,46.6165,46.6998,41535.9654
2007-06-12 15:30:00,72.9,72.98,72.79,72.85,80367.7663601947,46.687,46.7382,46.6165,46.655,80367.7664
2007-06-12 15:35:00,72.84,72.87,72.76,72.81,41319.6322336398,46.6486,46.6678,46.5973,46.6294,41319.6322
2007-06-12 15:40:00,72.81,72.85,72.76,72.77,34613.30448891292,46.6294,46.655,46.5973,46.6037,34613.3045
2007-06-12 15:45:00,72.77,72.84,72.73,72.8,78528.9345592212,46.6037,46.6486,46.5781,46.623,78528.9346
2007-06-12 15:50:00,72.81,72.84,72.72,72.77,41752.29853975122,46.6294,46.6486,46.5717,46.6037,41752.2985
2007-06-12 15:55:00,72.77,72.93,72.75,72.85,141373.71552190374,46.6037,46.7062,46.5909,46.655,141373.7155
2007-06-13 09:30:00,73.39,73.64,73.22,73.26,36884.80259599783,47.0008,47.1609,46.8919,46.9175,36884.8026
2007-06-13 09:35:00,73.26,73.35,73.26,73.29,5516.495402920497,46.9175,46.9752,46.9175,46.9368,5516.4954
2007-06-13 09:40:00,73.31,73.35,73.17,73.2,11465.657111952409,46.9496,46.9752,46.8599,46.8791,11465.6571
2007-06-13 09:45:00,73.2,73.25,73.16,73.16,23472.14710654408,46.8791,46.9111,46.8535,46.8535,23472.1471
2007-06-13 09:50:00,73.17,73.41,73.16,73.4,93780.42184964844,46.8599,47.0136,46.8535,47.0072,93780.4218
2007-06-13 09:55:00,73.4,73.47,73.3,73.3,38507.30124391563,47.0072,47.052,46.9432,46.9432,38507.3012
2007-06-13 10:00:00,73.27,73.36,73.09,73.17,54840.454299621415,46.924,46.9816,46.8087,46.8599,54840.4543
2007-06-13 10:05:00,73.17,73.21,72.99,73.03,231909.1400757166,46.8599,46.8855,46.7446,46.7703,231909.1401
2007-06-13 10:10:00,73.01,73.07,72.96,73.0,30286.641427798808,46.7574,46.7959,46.7254,46.751,30286.6414
2007-06-13 10:15:00,73.0,73.24,72.95,73.22,56138.45321795565,46.751,46.9047,46.719,46.8919,56138.4532
2007-06-13 10:20:00,73.25,73.29,73.17,73.24,39480.80043266631,46.9111,46.9368,46.8599,46.9047,39480.8004
2007-06-13 10:25:00,73.23,73.32,73.21,73.23,6273.661438615468,46.8983,46.956,46.8855,46.8983,6273.6614
2007-06-13 10:30:00,73.26,73.26,73.09,73.16,18604.6511627907,46.9175,46.9175,46.8087,46.8535,18604.6512
2007-06-13 10:35:00,73.18,73.22,73.11,73.13,12763.656030286642,46.8663,46.8919,46.8215,46.8343,12763.656
2007-06-13 10:40:00,73.13,73.29,73.12,73.23,6814.494321254732,46.8343,46.9368,46.8279,46.8983,6814.4943
2007-06-13 10:45:00,73.24,73.41,73.24,73.41,12871.822606814494,46.9047,47.0136,46.9047,47.0136,12871.8226
2007-06-13 10:50:00,73.42,73.48,73.34,73.44,13088.1557598702,47.02,47.0584,46.9688,47.0328,13088.1558
2007-06-13 10:55:00,73.41,73.52,73.41,73.44,8436.992969172525,47.0136,47.0841,47.0136,47.0328,8436.993
2007-06-13 11:00:00,73.44,73.5,73.4,73.5,9518.658734451054,47.0328,47.0713,47.0072,47.0713,9518.6587
2007-06-13 11:05:00,73.51,73.51,73.35,73.37,7896.160086533261,47.0777,47.0777,46.9752,46.988,7896.1601
2007-06-13 11:10:00,73.37,73.37,73.2,73.24,29853.9751216874,46.988,46.988,46.8791,46.9047,29853.9751
2007-06-13 11:15:00,73.24,73.26,73.17,73.2,17739.318550567874,46.9047,46.9175,46.8599,46.8791,17739.3186
2007-06-13 11:20:00,73.2,73.26,73.12,73.24,22498.6479177934,46.8791,46.9175,46.8279,46.9047,22498.6479
2007-06-13 11:25:00,73.22,73.23,73.15,73.15,12979.989183342346,46.8919,46.8983,46.8471,46.8471,12979.9892
2007-06-13 11:30:00,73.16,73.24,73.13,73.16,30611.141157382368,46.8535,46.9047,46.8343,46.8535,30611.1412
2007-06-13 11:35:00,73.19,73.23,73.16,73.19,19578.15035154137,46.8727,46.8983,46.8535,46.8727,19578.1504
2007-06-13 11:40:00,73.19,73.26,73.17,73.26,7247.160627366144,46.8727,46.9175,46.8599,46.9175,7247.1606
2007-06-13 11:45:00,73.24,73.38,73.24,73.37,6814.494321254732,46.9047,46.9944,46.9047,46.988,6814.4943
2007-06-13 11:50:00,73.37,73.39,73.33,73.35,7787.993510005408,46.988,47.0008,46.9624,46.9752,7787.9935
2007-06-13 11:55:00,73.34,73.43,73.32,73.4,15359.65386695511,46.9688,47.0264,46.956,47.0072,15359.6539
2007-06-13 12:00:00,73.43,73.46,73.36,73.41,13845.32179556517,47.0264,47.0456,46.9816,47.0136,13845.3218
2007-06-13 12:05:00,73.41,73.44,73.38,73.44,6165.494862087615,47.0136,47.0328,46.9944,47.0328,6165.4949
2007-06-13 12:10:00,73.45,73.49,73.41,73.49,7030.8274743104375,47.0392,47.0648,47.0136,47.0648,7030.8275
2007-06-13 12:15:00,73.52,73.65,73.5,73.63,16549.486208761493,47.0841,47.1673,47.0713,47.1545,16549.4862
2007-06-13 12:20:00,73.62,73.64,73.62,73.63,7896.160086533261,47.1481,47.1609,47.1481,47.1545,7896.1601
2007-06-13 12:25:00,73.63,73.64,73.54,73.6,7355.327203893997,47.1545,47.1609,47.0969,47.1353,7355.3272
2007-06-13 12:30:00,73.59,73.64,73.58,73.62,8545.159545700379,47.1289,47.1609,47.1225,47.1481,8545.1595
2007-06-13 12:35:00,73.63,73.71,73.62,73.67,9194.159004867495,47.1545,47.2057,47.1481,47.1801,9194.159
2007-06-13 12:40:00,73.67,73.73,73.65,73.69,6814.494321254732,47.1801,47.2185,47.1673,47.1929,6814.4943
2007-06-13 12:45:00,73.69,73.69,73.65,73.68,3677.6636019469984,47.1929,47.1929,47.1673,47.1865,3677.6636
2007-06-13 12:50:00,73.68,73.73,73.65,73.7,7787.993510005408,47.1865,47.2185,47.1673,47.1993,7787.9935
2007-06-13 12:55:00,73.69,73.69,73.52,73.53,12763.656030286642,47.1929,47.1929,47.0841,47.0905,12763.656
2007-06-13 13:00:00,73.53,73.69,73.53,73.65,13412.655489453758,47.0905,47.1929,47.0905,47.1673,13412.6555
2007-06-13 13:05:00,73.65,73.7,73.54,73.54,9843.158464034614,47.1673,47.1993,47.0969,47.0969,9843.1585
2007-06-13 13:10:00,73.55,73.63,73.55,73.59,9626.825310978908,47.1033,47.1545,47.1033,47.1289,9626.8253
2007-06-13 13:15:00,73.59,73.6,73.45,73.57,12763.656030286642,47.1289,47.1353,47.0392,47.1161,12763.656
2007-06-13 13:20:00,73.57,73.64,73.54,73.61,6922.660897782585,47.1161,47.1609,47.0969,47.1417,6922.6609
2007-06-13 13:25:00,73.59,73.6,73.53,73.54,7030.8274743104375,47.1289,47.1353,47.0905,47.0969,7030.8275
2007-06-13 13:30:00,73.53,73.58,73.49,73.57,8977.82585181179,47.0905,47.1225,47.0648,47.1161,8977.8259
2007-06-13 13:35:00,73.55,73.75,73.54,73.75,12330.98972417523,47.1033,47.2314,47.0969,47.2314,12330.9897
2007-06-13 13:40:00,73.74,73.77,73.69,73.72,13196.322336398052,47.225,47.2442,47.1929,47.2121,13196.3223
2007-06-13 13:45:00,73.74,73.76,73.69,73.69,9410.4921579232,47.225,47.2378,47.1929,47.1929,9410.4922
2007-06-13 13:50:00,73.7,73.7,73.65,73.68,4759.329367225527,47.1993,47.1993,47.1673,47.1865,4759.3294
2007-06-13 13:55:00,73.68,73.78,73.68,73.76,14277.98810167658,47.1865,47.2506,47.1865,47.2378,14277.9881
2007-06-13 14:00:00,73.77,73.92,73.76,73.84,70308.27474310438,47.2442,47.3402,47.2378,47.289,70308.2747
2007-06-13 14:05:00,73.85,73.9,73.81,73.89,13196.322336398052,47.2954,47.3274,47.2698,47.321,13196.3223
2007-06-13 14:10:00,73.89,74.05,73.89,74.03,85992.42833964305,47.321,47.4235,47.321,47.4107,85992.4283
2007-06-13 14:15:00,74.04,74.1,73.94,73.94,29204.97566252028,47.4171,47.4555,47.353,47.353,29204.9757
2007-06-13 14:20:00,73.95,74.14,73.94,74.07,18496.484586262843,47.3594,47.4811,47.353,47.4363,18496.4846
2007-06-13 14:25:00,74.09,74.15,74.03,74.09,30286.641427798808,47.4491,47.4875,47.4107,47.4491,30286.6414
2007-06-13 14:30:00,74.1,74.12,74.04,74.12,17198.48566792861,47.4555,47.4683,47.4171,47.4683,17198.4857
2007-06-13 14:35:00,74.12,74.24,74.11,74.24,14926.9875608437,47.4683,47.5452,47.4619,47.5452,14926.9876
2007-06-13 14:40:00,74.24,74.28,74.2,74.28,18388.31800973499,47.5452,47.5708,47.5195,47.5708,18388.318
2007-06-13 14:45:00,74.28,74.42,74.23,74.42,52785.28934559221,47.5708,47.6604,47.5388,47.6604,52785.2893
2007-06-13 14:50:00,74.42,74.42,74.3,74.31,26933.47755543537,47.6604,47.6604,47.5836,47.59,26933.4776
2007-06-13 14:55:00,74.31,74.49,74.27,74.47,34396.97133585722,47.59,47.7053,47.5644,47.6925,34396.9713
2007-06-13 15:00:00,74.44,74.5,74.39,74.39,19902.65008112493,47.6732,47.7117,47.6412,47.6412,19902.6501
2007-06-13 15:05:00,74.39,74.41,74.35,74.39,16549.486208761493,47.6412,47.654,47.6156,47.6412,16549.4862
2007-06-13 15:10:00,74.4,74.4,74.21,74.23,41860.46511627907,47.6476,47.6476,47.526,47.5388,41860.4651
2007-06-13 15:15:00,74.24,74.35,74.2,74.27,24337.4797187669,47.5452,47.6156,47.5195,47.5644,24337.4797
2007-06-13 15:20:00,74.27,74.29,74.21,74.27,20659.8161168199,47.5644,47.5772,47.526,47.5644,20659.8161
2007-06-13 15:25:00,74.27,74.33,74.25,74.27,15035.154137371552,47.5644,47.6028,47.5516,47.5644,15035.1541
2007-06-13 15:30:00,74.28,74.41,74.28,74.37,21849.648458626285,47.5708,47.654,47.5708,47.6284,21849.6485
2007-06-13 15:35:00,74.38,74.49,74.38,74.49,24986.47917793402,47.6348,47.7053,47.6348,47.7053,24986.4792
2007-06-13 15:40:00,74.49,74.61,74.49,74.54,25202.812330989724,47.7053,47.7821,47.7053,47.7373,25202.8123
2007-06-13 15:45:00,74.55,74.57,74.43,74.53,36884.80259599783,47.7437,47.7565,47.6668,47.7309,36884.8026
2007-06-13 15:50:00,74.54,74.66,74.52,74.66,43266.630611141154,47.7373,47.8141,47.7245,47.8141,43266.6306
2007-06-13 15:55:00,74.66,74.75,74.62,74.63,59167.11736073553,47.8141,47.8718,47.7885,47.7949,59167.1174
2007-06-14 09:30:00,74.64,75.3,74.47,75.29,58085.451595457,47.8013,48.224,47.6925,48.2176,58085.4516
2007-06-14 09:35:00,75.3,75.44,75.06,75.42,39048.13412655489,48.224,48.3137,48.0703,48.3009,39048.1341
2007-06-14 09:40:00,75.44,75.6,75.44,75.56,29529.47539210384,48.3137,48.4161,48.3137,48.3905,29529.4754
2007-06-14 09:45:00,75.53,75.74,75.47,75.74,32125.47322877231,48.3713,48.5058,48.3329,48.5058,32125.4732
2007-06-14 09:50:00,75.7,75.81,75.63,75.76,37317.46890210925,48.4802,48.5506,48.4354,48.5186,37317.4689
2007-06-14 09:55:00,75.76,75.79,75.66,75.79,16873.98593834505,48.5186,48.5378,48.4546,48.5378,16873.9859
2007-06-14 10:00:00,75.77,75.79,75.63,75.68,13088.1557598702,48.525,48.5378,48.4354,48.4674,13088.1558
2007-06-14 10:05:00,75.68,75.7,75.52,75.56,13845.32179556517,48.4674,48.4802,48.3649,48.3905,13845.3218
2007-06-14 10:10:00,75.59,78.34,75.56,75.67,127095.72742022717,48.4097,50.1709,48.3905,48.461,127095.7274
2007-06-14 10:15:00,75.64,75.67,75.46,75.49,13953.488372093025,48.4418,48.461,48.3265,48.3457,13953.4884
2007-06-14 10:20:00,75.5,75.58,75.47,75.49,151757.7068685776,48.3521,48.4033,48.3329,48.3457,151757.7069
2007-06-14 10:25:00,75.49,75.49,75.4,75.43,9518.658734451054,48.3457,48.3457,48.2881,48.3073,9518.6587
2007-06-14 10:30:00,75.43,75.54,75.36,75.54,28664.14277988101,48.3073,48.3777,48.2624,48.3777,28664.1428
2007-06-14 10:35:00,75.48,75.61,75.48,75.5,16765.819361817197,48.3393,48.4225,48.3393,48.3521,16765.8194
2007-06-14 10:40:00,75.49,75.58,75.46,75.47,12439.156300703082,48.3457,48.4033,48.3265,48.3329,12439.1563
2007-06-14 10:45:00,75.47,75.49,75.4,75.45,17739.318550567874,48.3329,48.3457,48.2881,48.3201,17739.3186
2007-06-14 10:50:00,75.44,75.49,75.4,75.45,18388.31800973499,48.3137,48.3457,48.2881,48.3201,18388.318
2007-06-14 10:55:00,75.45,75.5,75.44,75.5,11141.157382368849,48.3201,48.3521,48.3137,48.3521,11141.1574
2007-06-14 11:00:00,75.5,75.57,75.42,75.44,7030.8274743104375,48.3521,48.3969,48.3009,48.3137,7030.8275
2007-06-14 11:05:00,75.45,75.45,75.35,75.35,8112.493239588966,48.3201,48.3201,48.256,48.256,8112.4932
2007-06-14 11:10:00,75.34,75.34,75.22,75.22,12114.656571119524,48.2496,48.2496,48.1728,48.1728,12114.6566
2007-06-14 11:15:00,75.23,75.3,75.21,75.27,119091.40075716603,48.1792,48.224,48.1664,48.2048,119091.4008
2007-06-14 11:20:00,75.27,75.27,75.19,75.23,6706.327744726879,48.2048,48.2048,48.1536,48.1792,6706.3277
2007-06-14 11:25:00,75.19,75.25,75.19,75.25,6922.660897782585,48.1536,48.192,48.1536,48.192,6922.6609
2007-06-14 11:30:00,75.24,75.3,75.21,75.3,13628.988642509465,48.1856,48.224,48.1664,48.224,13628.9886
2007-06-14 11:35:00,75.29,75.29,75.22,75.23,8004.326663061114,48.2176,48.2176,48.1728,48.1792,8004.3267
2007-06-14 11:40:00,75.24,75.35,75.22,75.32,8328.826392644673,48.1856,48.256,48.1728,48.2368,8328.8264
2007-06-14 11:45:00,75.32,75.37,75.2,75.37,20551.64954029205,48.2368,48.2688,48.16,48.2688,20551.6495
2007-06-14 11:50:00,75.31,75.32,75.17,75.29,21525.148729042725,48.2304,48.2368,48.1408,48.2176,21525.1487
2007-06-14 11:55:00,75.29,75.39,75.29,75.38,3244.9972958355866,48.2176,48.2817,48.2176,48.2752,3244.9973
2007-06-14 12:00:00,75.4,75.47,75.35,75.44,6489.994591671173,48.2881,48.3329,48.256,48.3137,6489.9946
2007-06-14 12:05:00,75.43,75.46,75.37,75.42,8761.492698756085,48.3073,48.3265,48.2688,48.3009,8761.4927
2007-06-14 12:10:00,75.42,75.61,75.42,75.56,10600.324499729582,48.3009,48.4225,48.3009,48.3905,10600.3245
2007-06-14 12:15:00,75.55,75.61,75.54,75.6,7571.660356949702,48.3841,48.4225,48.3777,48.4161,7571.6604
2007-06-14 12:20:00,75.6,75.68,75.51,75.68,9734.99188750676,48.4161,48.4674,48.3585,48.4674,9734.9919
2007-06-14 12:25:00,75.67,75.67,75.57,75.59,4975.662520281233,48.461,48.461,48.3969,48.4097,4975.6625
2007-06-14 12:30:00,75.6,75.62,75.57,75.6,4651.162790697675,48.4161,48.429,48.3969,48.4161,4651.1628
2007-06-14 12:35:00,75.61,75.62,75.57,75.6,3785.830178474851,48.4225,48.429,48.3969,48.4161,3785.8302
2007-06-14 12:40:00,75.56,75.65,75.54,75.62,5300.162249864791,48.3905,48.4482,48.3777,48.429,5300.1622
2007-06-14 12:45:00,75.61,75.62,75.59,75.61,5949.161709031909,48.4225,48.429,48.4097,48.4225,5949.1617
2007-06-14 12:50:00,75.61,75.61,75.46,75.47,9626.825310978908,48.4225,48.4225,48.3265,48.3329,9626.8253
2007-06-14 12:55:00,75.47,75.49,75.43,75.43,4002.163331530557,48.3329,48.3457,48.3073,48.3073,4002.1633
2007-06-14 13:00:00,75.43,75.46,75.4,75.45,8004.326663061114,48.3073,48.3265,48.2881,48.3201,8004.3267
2007-06-14 13:05:00,75.45,75.53,75.43,75.48,7787.993510005408,48.3201,48.3713,48.3073,48.3393,7787.9935
2007-06-14 13:10:00,75.47,75.49,75.43,75.49,6165.494862087615,48.3329,48.3457,48.3073,48.3457,6165.4949
2007-06-14 13:15:00,75.49,75.49,75.46,75.49,5083.829096809086,48.3457,48.3457,48.3265,48.3457,5083.8291
2007-06-14 13:20:00,75.49,75.49,75.39,75.39,7679.826933477555,48.3457,48.3457,48.2817,48.2817,7679.8269
2007-06-14 13:25:00,75.41,75.45,75.37,75.42,4759.329367225527,48.2945,48.3201,48.2688,48.3009,4759.3294
2007-06-14 13:30:00,75.39,75.41,75.37,75.37,6165.494862087615,48.2817,48.2945,48.2688,48.2688,6165.4949
2007-06-14 13:35:00,75.37,75.37,75.29,75.34,10059.491617090318,48.2688,48.2688,48.2176,48.2496,10059.4916
2007-06-14 13:40:00,75.32,75.4,75.32,75.4,11681.990265008111,48.2368,48.2881,48.2368,48.2881,11681.9903
2007-06-14 13:45:00,75.39,75.55,75.39,75.52,20551.64954029205,48.2817,48.3841,48.2817,48.3649,20551.6495
2007-06-14 13:50:00,75.51,75.55,75.44,75.47,21633.315305570577,48.3585,48.3841,48.3137,48.3329,21633.3153
2007-06-14 13:55:00,75.47,75.52,75.47,75.49,13845.32179556517,48.3329,48.3649,48.3329,48.3457,13845.3218
2007-06-14 14:00:00,75.5,75.56,75.42,75.46,11898.323418063816,48.3521,48.3905,48.3009,48.3265,11898.3234
2007-06-14 14:05:00,75.48,75.55,75.46,75.48,20335.316387236344,48.3393,48.3841,48.3265,48.3393,20335.3164
2007-06-14 14:10:00,75.5,75.58,75.47,75.54,9518.658734451054,48.3521,48.4033,48.3329,48.3777,9518.6587
2007-06-14 14:15:00,75.52,75.58,75.51,75.54,12006.489994591671,48.3649,48.4033,48.3585,48.3777,12006.49
2007-06-14 14:20:00,75.54,75.55,75.49,75.54,13088.1557598702,48.3777,48.3841,48.3457,48.3777,13088.1558
2007-06-14 14:25:00,75.54,75.55,75.4,75.48,14926.9875608437,48.3777,48.3841,48.2881,48.3393,14926.9876
2007-06-14 14:30:00,75.49,75.58,75.47,75.58,18604.6511627907,48.3457,48.4033,48.3329,48.4033,18604.6512
2007-06-14 14:35:00,75.58,75.59,75.5,75.59,23472.14710654408,48.4033,48.4097,48.3521,48.4097,23472.1471
2007-06-14 14:40:00,75.55,75.59,75.53,75.54,7247.160627366144,48.3841,48.4097,48.3713,48.3777,7247.1606
2007-06-14 14:45:00,75.51,75.53,75.49,75.51,6922.660897782585,48.3585,48.3713,48.3457,48.3585,6922.6609
2007-06-14 14:50:00,75.52,75.52,75.48,75.49,5408.328826392644,48.3649,48.3649,48.3393,48.3457,5408.3288
2007-06-14 14:55:00,75.49,75.59,75.46,75.54,14169.821525148727,48.3457,48.4097,48.3265,48.3777,14169.8215
2007-06-14 15:00:00,75.53,75.55,75.49,75.49,10167.658193618172,48.3713,48.3841,48.3457,48.3457,10167.6582
2007-06-14 15:05:00,75.49,75.55,75.49,75.53,28880.475932936723,48.3457,48.3841,48.3457,48.3713,28880.4759
2007-06-14 15:10:00,75.53,75.55,75.52,75.53,14061.654948620877,48.3713,48.3841,48.3649,48.3713,14061.6549
2007-06-14 15:15:00,75.55,75.56,75.52,75.52,15467.820443482964,48.3841,48.3905,48.3649,48.3649,15467.8204
2007-06-14 15:20:00,75.53,75.57,75.52,75.57,22174.14818820984,48.3713,48.3969,48.3649,48.3969,22174.1482
2007-06-14 15:25:00,75.58,75.58,75.48,75.48,9843.158464034614,48.4033,48.4033,48.3393,48.3393,9843.1585
2007-06-14 15:30:00,75.48,75.51,75.48,75.49,10167.658193618172,48.3393,48.3585,48.3393,48.3457,10167.6582
2007-06-14 15:35:00,75.48,75.49,75.45,75.46,13412.655489453758,48.3393,48.3457,48.3201,48.3265,13412.6555
2007-06-14 15:40:00,75.46,75.48,75.43,75.45,27041.64413196322,48.3265,48.3393,48.3073,48.3201,27041.6441
2007-06-14 15:45:00,75.45,75.45,75.36,75.38,20010.816657652784,48.3201,48.3201,48.2624,48.2752,20010.8167
2007-06-14 15:50:00,75.38,75.38,75.27,75.3,22282.314764737694,48.2752,48.2752,48.2048,48.224,22282.3148
2007-06-14 15:55:00,75.3,75.3,75.2,75.25,39480.80043266631,48.224,48.224,48.16,48.192,39480.8004
2007-06-15 09:30:00,75.65,75.73,75.65,75.65,220118.98323418063,48.4482,48.4994,48.4482,48.4482,220118.9832
2007-06-15 09:35:00,75.65,75.68,75.45,75.61,23904.813412655487,48.4482,48.4674,48.3201,48.4225,23904.8134
2007-06-15 09:40:00,75.61,75.68,75.49,75.64,27798.8101676582,48.4225,48.4674,48.3457,48.4418,27798.8102
2007-06-15 09:45:00,75.64,75.71,75.56,75.65,27257.97728501893,48.4418,48.4866,48.3905,48.4482,27257.9773
2007-06-15 09:50:00,75.66,75.68,75.54,75.58,21200.648999459165,48.4546,48.4674,48.3777,48.4033,21200.649
2007-06-15 09:55:00,75.58,75.72,75.58,75.61,15900.486749594374,48.4033,48.493,48.4033,48.4225,15900.4867
2007-06-15 10:00:00,75.61,75.77,75.54,75.77,29529.47539210384,48.4225,48.525,48.3777,48.525,29529.4754
2007-06-15 10:05:00,75.75,75.75,75.61,75.66,20551.64954029205,48.5122,48.5122,48.4225,48.4546,20551.6495
2007-06-15 10:10:00,75.66,75.72,75.59,75.71,26608.977825851813,48.4546,48.493,48.4097,48.4866,26608.9778
2007-06-15 10:15:00,75.72,75.81,75.7,75.8,16224.986479177933,48.493,48.5506,48.4802,48.5442,16224.9865
2007-06-15 10:20:00,75.81,76.0,75.81,75.92,36992.969172525685,48.5506,48.6723,48.5506,48.6211,36992.9692
2007-06-15 10:25:00,75.92,76.01,75.87,75.99,18820.984315846403,48.6211,48.6787,48.5891,48.6659,18820.9843
2007-06-15 10:30:00,75.98,76.28,75.98,76.23,23255.81395348837,48.6595,48.8516,48.6595,48.8196,23255.814
2007-06-15 10:35:00,76.25,76.25,76.04,76.04,23688.480259599783,48.8324,48.8324,48.6979,48.6979,23688.4803
2007-06-15 10:40:00,76.04,76.07,75.95,75.98,8328.826392644673,48.6979,48.7171,48.6403,48.6595,8328.8264
2007-06-15 10:45:00,75.98,76.06,75.96,75.98,8545.159545700379,48.6595,48.7107,48.6467,48.6595,8545.1595
2007-06-15 10:50:00,75.99,75.99,75.92,75.97,5516.495402920497,48.6659,48.6659,48.6211,48.6531,5516.4954
2007-06-15 10:55:00,75.97,76.07,75.97,76.0,11357.490535424551,48.6531,48.7171,48.6531,48.6723,11357.4905
2007-06-15 11:00:00,75.99,76.04,75.96,76.01,6706.327744726879,48.6659,48.6979,48.6467,48.6787,6706.3277
2007-06-15 11:05:00,76.02,76.04,75.99,76.01,3569.4970254191453,48.6851,48.6979,48.6659,48.6787,3569.497
2007-06-15 11:10:00,76.01,76.07,75.99,76.03,12114.656571119524,48.6787,48.7171,48.6659,48.6915,12114.6566
2007-06-15 11:15:00,76.0,76.05,75.96,75.97,7247.160627366144,48.6723,48.7043,48.6467,48.6531,7247.1606
2007-06-15 11:20:00,75.97,76.01,75.95,75.97,6489.994591671173,48.6531,48.6787,48.6403,48.6531,6489.9946
2007-06-15 11:25:00,75.98,75.98,75.91,75.92,10708.491076257436,48.6595,48.6595,48.6147,48.6211,10708.4911
2007-06-15 11:30:00,75.91,75.94,75.82,75.92,10383.991346673878,48.6147,48.6339,48.557,48.6211,10383.9913
2007-06-15 11:35:00,75.9,75.92,75.67,75.7,18280.15143320714,48.6083,48.6211,48.461,48.4802,18280.1514
2007-06-15 11:40:00,75.67,75.73,75.65,75.72,8220.65981611682,48.461,48.4994,48.4482,48.493,8220.6598
2007-06-15 11:45:00,75.72,75.83,75.68,75.79,10167.658193618172,48.493,48.5634,48.4674,48.5378,10167.6582
2007-06-15 11:50:00,75.81,75.86,75.8,75.82,26717.144402379665,48.5506,48.5827,48.5442,48.557,26717.1444
2007-06-15 11:55:00,75.83,75.85,75.79,75.79,22606.814494321254,48.5634,48.5762,48.5378,48.5378,22606.8145
2007-06-15 12:00:00,75.8,75.82,75.66,75.75,16549.486208761493,48.5442,48.557,48.4546,48.5122,16549.4862
2007-06-15 12:05:00,75.75,75.85,75.74,75.84,16765.819361817197,48.5122,48.5762,48.5058,48.5698,16765.8194
2007-06-15 12:10:00,75.84,75.84,75.71,75.78,11141.157382368849,48.5698,48.5698,48.4866,48.5314,11141.1574
2007-06-15 12:15:00,75.8,75.8,75.72,75.74,11465.657111952409,48.5442,48.5442,48.493,48.5058,11465.6571
2007-06-15 12:20:00,75.74,75.75,75.69,75.71,6598.161168199026,48.5058,48.5122,48.4738,48.4866,6598.1612
2007-06-15 12:25:00,75.7,75.7,75.61,75.61,10816.657652785289,48.4802,48.4802,48.4225,48.4225,10816.6577
2007-06-15 12:30:00,75.62,75.74,75.62,75.74,13412.655489453758,48.429,48.5058,48.429,48.5058,13412.6555
2007-06-15 12:35:00,75.74,75.74,75.72,75.74,3028.664142779881,48.5058,48.5058,48.493,48.5058,3028.6641
2007-06-15 12:40:00,75.74,75.74,75.6,75.62,8112.493239588966,48.5058,48.5058,48.4161,48.429,8112.4932
2007-06-15 12:45:00,75.62,75.62,75.6,75.6,5949.161709031909,48.429,48.429,48.4161,48.4161,5949.1617
2007-06-15 12:50:00,75.61,75.61,75.52,75.55,6922.660897782585,48.4225,48.4225,48.3649,48.3841,6922.6609
2007-06-15 12:55:00,75.55,75.67,75.55,75.64,16008.653326122228,48.3841,48.461,48.3841,48.4418,16008.6533
2007-06-15 13:00:00,75.64,75.65,75.51,75.55,9734.99188750676,48.4418,48.4482,48.3585,48.3841,9734.9919
2007-06-15 13:05:00,75.56,75.6,75.53,75.56,4542.9962141698215,48.3905,48.4161,48.3713,48.3905,4542.9962
2007-06-15 13:10:00,75.56,75.58,75.54,75.58,3569.4970254191453,48.3905,48.4033,48.3777,48.4033,3569.497
2007-06-15 13:15:00,75.56,75.61,75.54,75.58,7355.327203893997,48.3905,48.4225,48.3777,48.4033,7355.3272
2007-06-15 13:20:00,75.57,75.64,75.56,75.61,8436.992969172525,48.3969,48.4418,48.3905,48.4225,8436.993
2007-06-15 13:25:00,75.59,75.62,75.56,75.58,10167.658193618172,48.4097,48.429,48.3905,48.4033,10167.6582
2007-06-15 13:30:00,75.57,75.58,75.55,75.56,8112.493239588966,48.3969,48.4033,48.3841,48.3905,8112.4932
2007-06-15 13:35:00,75.56,75.57,75.54,75.57,7896.160086533261,48.3905,48.3969,48.3777,48.3969,7896.1601
2007-06-15 13:40:00,75.58,75.61,75.56,75.61,5191.995673336939,48.4033,48.4225,48.3905,48.4225,5191.9957
2007-06-15 13:45:00,75.61,75.63,75.55,75.58,13737.155219037317,48.4225,48.4354,48.3841,48.4033,13737.1552
2007-06-15 13:50:00,75.58,75.67,75.58,75.61,12439.156300703082,48.4033,48.461,48.4033,48.4225,12439.1563
2007-06-15 13:55:00,75.64,75.66,75.61,75.64,3893.996755002704,48.4418,48.4546,48.4225,48.4418,3893.9968
2007-06-15 14:00:00,75.64,75.66,75.61,75.66,13088.1557598702,48.4418,48.4546,48.4225,48.4546,13088.1558
2007-06-15 14:05:00,75.65,75.69,75.56,75.56,9302.32558139535,48.4482,48.4738,48.3905,48.3905,9302.3256
2007-06-15 14:10:00,75.54,75.6,75.51,75.58,9626.825310978908,48.3777,48.4161,48.3585,48.4033,9626.8253
2007-06-15 14:15:00,75.6,75.67,75.58,75.63,12330.98972417523,48.4161,48.461,48.4033,48.4354,12330.9897
2007-06-15 14:20:00,75.64,75.66,75.57,75.58,8220.65981611682,48.4418,48.4546,48.3969,48.4033,8220.6598
2007-06-15 14:25:00,75.56,75.61,75.55,75.61,12114.656571119524,48.3905,48.4225,48.3841,48.4225,12114.6566
2007-06-15 14:30:00,75.61,75.64,75.6,75.62,10924.824229313142,48.4225,48.4418,48.4161,48.429,10924.8242
2007-06-15 14:35:00,75.62,75.64,75.62,75.63,9843.158464034614,48.429,48.4418,48.429,48.4354,9843.1585
2007-06-15 14:40:00,75.62,75.63,75.52,75.62,15684.153596538668,48.429,48.4354,48.3649,48.429,15684.1536
2007-06-15 14:45:00,75.64,75.72,75.62,75.71,8112.493239588966,48.4418,48.493,48.429,48.4866,8112.4932
2007-06-15 14:50:00,75.71,75.73,75.61,75.69,12330.98972417523,48.4866,48.4994,48.4225,48.4738,12330.9897
2007-06-15 14:55:00,75.69,75.72,75.64,75.7,7247.160627366144,48.4738,48.493,48.4418,48.4802,7247.1606
2007-06-15 15:00:00,75.7,75.72,75.65,75.72,5732.828555976204,48.4802,48.493,48.4482,48.493,5732.8286
2007-06-15 15:05:00,75.72,75.72,75.64,75.65,13196.322336398052,48.493,48.493,48.4418,48.4482,13196.3223
2007-06-15 15:10:00,75.66,75.73,75.63,75.73,8004.326663061114,48.4546,48.4994,48.4354,48.4994,8004.3267
2007-06-15 15:15:00,75.73,75.77,75.68,75.73,11249.3239588967,48.4994,48.525,48.4674,48.4994,11249.324
2007-06-15 15:20:00,75.72,75.75,75.7,75.75,5516.495402920497,48.493,48.5122,48.4802,48.5122,5516.4954
2007-06-15 15:25:00,75.75,75.76,75.7,75.7,10167.658193618172,48.5122,48.5186,48.4802,48.4802,10167.6582
2007-06-15 15:30:00,75.71,75.74,75.68,75.74,9951.325040562466,48.4866,48.5058,48.4674,48.5058,9951.325
2007-06-15 15:35:00,75.74,75.74,75.65,75.68,17090.319091400757,48.5058,48.5058,48.4482,48.4674,17090.3191
2007-06-15 15:40:00,75.69,75.7,75.64,75.68,8977.82585181179,48.4738,48.4802,48.4418,48.4674,8977.8259
2007-06-15 15:45:00,75.68,75.68,75.62,75.62,21308.81557598702,48.4674,48.4674,48.429,48.429,21308.8156
2007-06-15 15:50:00,75.64,75.64,75.61,75.61,18388.31800973499,48.4418,48.4418,48.4225,48.4225,18388.318
2007-06-15 15:55:00,75.61,75.62,75.53,75.58,64791.77934018388,48.4225,48.429,48.3713,48.4033,64791.7793
2007-06-18 09:30:00,75.81,75.81,75.53,75.67,35370.470524607896,48.5506,48.5506,48.3713,48.461,35370.4705
2007-06-18 09:35:00,75.61,75.65,75.55,75.55,27257.97728501893,48.4225,48.4482,48.3841,48.3841,27257.9773
2007-06-18 09:40:00,75.55,75.65,75.52,75.62,23472.14710654408,48.3841,48.4482,48.3649,48.429,23472.1471
2007-06-18 09:45:00,75.62,75.69,75.56,75.59,23904.813412655487,48.429,48.4738,48.3905,48.4097,23904.8134
2007-06-18 09:50:00,75.57,75.57,75.47,75.49,6922.660897782585,48.3969,48.3969,48.3329,48.3457,6922.6609
2007-06-18 09:55:00,75.51,75.6,75.5,75.58,12547.322877230936,48.3585,48.4161,48.3521,48.4033,12547.3229
2007-06-18 10:00:00,75.58,75.58,75.37,75.41,18712.81773931855,48.4033,48.4033,48.2688,48.2945,18712.8177
2007-06-18 10:05:00,75.45,75.49,75.4,75.49,18820.984315846403,48.3201,48.3457,48.2881,48.3457,18820.9843
2007-06-18 10:10:00,75.53,75.58,75.53,75.55,10167.658193618172,48.3713,48.4033,48.3713,48.3841,10167.6582
2007-06-18 10:15:00,75.55,75.55,75.42,75.44,8653.32612222823,48.3841,48.3841,48.3009,48.3137,8653.3261
2007-06-18 10:20:00,75.44,75.53,75.44,75.52,10600.324499729582,48.3137,48.3713,48.3137,48.3649,10600.3245
2007-06-18 10:25:00,75.53,75.55,75.46,75.46,10600.324499729582,48.3713,48.3841,48.3265,48.3265,10600.3245
2007-06-18 10:30:00,75.49,75.58,75.48,75.55,15035.154137371552,48.3457,48.4033,48.3393,48.3841,15035.1541
2007-06-18 10:35:00,75.55,75.57,75.48,75.5,12006.489994591671,48.3841,48.3969,48.3393,48.3521,12006.49
2007-06-18 10:40:00,75.51,75.6,75.5,75.57,6489.994591671173,48.3585,48.4161,48.3521,48.3969,6489.9946
2007-06-18 10:45:00,75.58,75.6,75.51,75.51,7571.660356949702,48.4033,48.4161,48.3585,48.3585,7571.6604
2007-06-18 10:50:00,75.5,75.59,75.5,75.58,6165.494862087615,48.3521,48.4097,48.3521,48.4033,6165.4949
2007-06-18 10:55:00,75.57,75.59,75.5,75.52,6165.494862087615,48.3969,48.4097,48.3521,48.3649,6165.4949
2007-06-18 11:00:00,75.54,75.54,75.44,75.45,12114.656571119524,48.3777,48.3777,48.3137,48.3201,12114.6566
2007-06-18 11:05:00,75.46,75.5,75.46,75.5,5408.328826392644,48.3265,48.3521,48.3265,48.3521,5408.3288
2007-06-18 11:10:00,75.5,75.5,75.49,75.49,9951.325040562466,48.3521,48.3521,48.3457,48.3457,9951.325
2007-06-18 11:15:00,75.49,75.62,75.49,75.61,9302.32558139535,48.3457,48.429,48.3457,48.4225,9302.3256
2007-06-18 11:20:00,75.62,75.67,75.62,75.67,8112.493239588966,48.429,48.461,48.429,48.461,8112.4932
2007-06-18 11:25:00,75.69,75.72,75.68,75.68,2487.8312601406165,48.4738,48.493,48.4674,48.4674,2487.8313
2007-06-18 11:30:00,75.69,75.7,75.64,75.67,5840.995132504056,48.4738,48.4802,48.4418,48.461,5840.9951
2007-06-18 11:35:00,75.67,75.7,75.67,75.69,2379.6646836127634,48.461,48.4802,48.461,48.4738,2379.6647
2007-06-18 11:40:00,75.69,75.74,75.69,75.71,3461.3304488912927,48.4738,48.5058,48.4738,48.4866,3461.3304
2007-06-18 11:45:00,75.72,75.73,75.61,75.65,5408.328826392644,48.493,48.4994,48.4225,48.4482,5408.3288
2007-06-18 11:50:00,75.65,75.68,75.64,75.66,6922.660897782585,48.4482,48.4674,48.4418,48.4546,6922.6609
2007-06-18 11:55:00,75.67,75.72,75.66,75.72,2487.8312601406165,48.461,48.493,48.4546,48.493,2487.8313
2007-06-18 12:00:00,75.72,75.72,75.63,75.66,3677.6636019469984,48.493,48.493,48.4354,48.4546,3677.6636
2007-06-18 12:05:00,75.65,75.71,75.65,75.7,4110.32990805841,48.4482,48.4866,48.4482,48.4802,4110.3299
2007-06-18 12:10:00,75.69,75.74,75.67,75.72,7679.826933477555,48.4738,48.5058,48.461,48.493,7679.8269
2007-06-18 12:15:00,75.72,75.76,75.69,75.69,5408.328826392644,48.493,48.5186,48.4738,48.4738,5408.3288
2007-06-18 12:20:00,75.69,75.7,75.59,75.59,3785.830178474851,48.4738,48.4802,48.4097,48.4097,3785.8302
2007-06-18 12:25:00,75.58,75.59,75.55,75.56,3677.6636019469984,48.4033,48.4097,48.3841,48.3905,3677.6636
2007-06-18 12:30:00,75.56,75.59,75.55,75.55,3461.3304488912927,48.3905,48.4097,48.3841,48.3841,3461.3304
2007-06-18 12:35:00,75.55,75.56,75.52,75.56,3244.9972958355866,48.3841,48.3905,48.3649,48.3905,3244.9973
2007-06-18 12:40:00,75.59,75.66,75.57,75.61,7247.160627366144,48.4097,48.4546,48.3969,48.4225,7247.1606
2007-06-18 12:45:00,75.6,75.6,75.54,75.54,4867.49594375338,48.4161,48.4161,48.3777,48.3777,4867.4959
2007-06-18 12:50:00,75.55,75.57,75.52,75.54,7679.826933477555,48.3841,48.3969,48.3649,48.3777,7679.8269
2007-06-18 12:55:00,75.52,75.54,75.49,75.49,4434.8296376419685,48.3649,48.3777,48.3457,48.3457,4434.8296
2007-06-18 13:00:00,75.49,75.51,75.49,75.5,15467.820443482964,48.3457,48.3585,48.3457,48.3521,15467.8204
2007-06-18 13:05:00,75.51,75.55,75.51,75.53,6381.828015143321,48.3585,48.3841,48.3585,48.3713,6381.828
2007-06-18 13:10:00,75.5,75.52,75.49,75.52,4542.9962141698215,48.3521,48.3649,48.3457,48.3649,4542.9962
2007-06-18 13:15:00,75.52,75.57,75.47,75.48,17739.318550567874,48.3649,48.3969,48.3329,48.3393,17739.3186
2007-06-18 13:20:00,75.49,75.5,75.47,75.47,7247.160627366144,48.3457,48.3521,48.3329,48.3329,7247.1606
2007-06-18 13:25:00,75.49,75.49,75.44,75.44,31260.140616549485,48.3457,48.3457,48.3137,48.3137,31260.1406
2007-06-18 13:30:00,75.44,75.49,75.44,75.47,7247.160627366144,48.3137,48.3457,48.3137,48.3329,7247.1606
2007-06-18 13:35:00,75.49,75.49,75.39,75.39,19794.48350459708,48.3457,48.3457,48.2817,48.2817,19794.4835
2007-06-18 13:40:00,75.37,75.38,75.32,75.34,5949.161709031909,48.2688,48.2752,48.2368,48.2496,5949.1617
2007-06-18 13:45:00,75.33,75.34,75.26,75.34,4651.162790697675,48.2432,48.2496,48.1984,48.2496,4651.1628
2007-06-18 13:50:00,75.34,75.36,75.33,75.33,3244.9972958355866,48.2496,48.2624,48.2432,48.2432,3244.9973
2007-06-18 13:55:00,75.36,75.41,75.33,75.39,2487.8312601406165,48.2624,48.2945,48.2432,48.2817,2487.8313
2007-06-18 14:00:00,75.38,75.39,75.3,75.32,5408.328826392644,48.2752,48.2817,48.224,48.2368,5408.3288
2007-06-18 14:05:00,75.32,75.43,75.25,75.39,9410.4921579232,48.2368,48.3073,48.192,48.2817,9410.4922
2007-06-18 14:10:00,75.43,75.45,75.35,75.37,9085.992428339645,48.3073,48.3201,48.256,48.2688,9085.9924
2007-06-18 14:15:00,75.37,75.47,75.37,75.47,8436.992969172525,48.2688,48.3329,48.2688,48.3329,8436.993
2007-06-18 14:20:00,75.48,75.48,75.42,75.42,7571.660356949702,48.3393,48.3393,48.3009,48.3009,7571.6604
2007-06-18 14:25:00,75.42,75.52,75.42,75.49,10383.991346673878,48.3009,48.3649,48.3009,48.3457,10383.9913
2007-06-18 14:30:00,75.48,75.49,75.4,75.4,3136.830719307734,48.3393,48.3457,48.2881,48.2881,3136.8307
2007-06-18 14:35:00,75.4,75.45,75.39,75.45,6057.328285559762,48.2881,48.3201,48.2817,48.3201,6057.3283
2007-06-18 14:40:00,75.45,75.49,75.4,75.4,6598.161168199026,48.3201,48.3457,48.2881,48.2881,6598.1612
2007-06-18 14:45:00,75.38,75.44,75.38,75.44,9843.158464034614,48.2752,48.3137,48.2752,48.3137,9843.1585
2007-06-18 14:50:00,75.45,75.49,75.35,75.35,9194.159004867495,48.3201,48.3457,48.256,48.256,9194.159
2007-06-18 14:55:00,75.35,75.4,75.3,75.4,4326.663061114115,48.256,48.2881,48.224,48.2881,4326.6631
2007-06-18 15:00:00,75.4,75.42,75.37,75.42,4867.49594375338,48.2881,48.3009,48.2688,48.3009,4867.4959
2007-06-18 15:05:00,75.41,75.41,75.35,75.36,7030.8274743104375,48.2945,48.2945,48.256,48.2624,7030.8275
2007-06-18 15:10:00,75.36,75.36,75.27,75.34,43591.13034072472,48.2624,48.2624,48.2048,48.2496,43591.1303
2007-06-18 15:15:00,75.32,75.33,75.29,75.33,20876.14926987561,48.2368,48.2432,48.2176,48.2432,20876.1493
2007-06-18 15:20:00,75.31,75.37,75.3,75.37,10275.824770146024,48.2304,48.2688,48.224,48.2688,10275.8248
2007-06-18 15:25:00,75.36,75.38,75.33,75.38,16008.653326122228,48.2624,48.2752,48.2432,48.2752,16008.6533
2007-06-18 15:30:00,75.38,75.4,75.35,75.36,29421.308815575987,48.2752,48.2881,48.256,48.2624,29421.3088
2007-06-18 15:35:00,75.37,75.41,75.33,75.36,36452.13628988642,48.2688,48.2945,48.2432,48.2624,36452.1363
2007-06-18 15:40:00,75.39,75.41,75.37,75.4,6273.661438615468,48.2817,48.2945,48.2688,48.2881,6273.6614
2007-06-18 15:45:00,75.41,75.44,75.4,75.43,6814.494321254732,48.2945,48.3137,48.2881,48.3073,6814.4943
2007-06-18 15:50:00,75.42,75.42,75.36,75.4,16765.819361817197,48.3009,48.3009,48.2624,48.2881,16765.8194
2007-06-18 15:55:00,75.4,75.42,75.36,75.42,27474.31043807464,48.2881,48.3009,48.2624,48.3009,27474.3104
2007-06-19 09:30:00,75.35,75.53,75.29,75.5,15792.320173066522,48.256,48.3713,48.2176,48.3521,15792.3202
2007-06-19 09:35:00,75.51,75.51,75.22,75.22,8545.159545700379,48.3585,48.3585,48.1728,48.1728,8545.1595
2007-06-19 09:40:00,75.2,75.2,75.1,75.12,13520.82206598161,48.16,48.16,48.0959,48.1087,13520.8221
2007-06-19 09:45:00,75.11,75.17,75.05,75.17,9302.32558139535,48.1023,48.1408,48.0639,48.1408,9302.3256
2007-06-19 09:50:00,75.17,75.23,75.12,75.23,12871.822606814494,48.1408,48.1792,48.1087,48.1792,12871.8226
2007-06-19 09:55:00,75.22,75.22,75.14,75.21,12006.489994591671,48.1728,48.1728,48.1215,48.1664,12006.49
2007-06-19 10:00:00,75.21,75.25,75.18,75.23,6273.661438615468,48.1664,48.192,48.1472,48.1792,6273.6614
2007-06-19 10:05:00,75.24,75.28,75.21,75.21,5408.328826392644,48.1856,48.2112,48.1664,48.1664,5408.3288
2007-06-19 10:10:00,75.23,75.23,75.17,75.2,8545.159545700379,48.1792,48.1792,48.1408,48.16,8545.1595
2007-06-19 10:15:00,75.2,75.31,75.2,75.27,8869.659275283937,48.16,48.2304,48.16,48.2048,8869.6593
2007-06-19 10:20:00,75.27,75.39,75.27,75.37,6381.828015143321,48.2048,48.2817,48.2048,48.2688,6381.828
2007-06-19 10:25:00,75.38,75.49,75.37,75.48,2379.6646836127634,48.2752,48.3457,48.2688,48.3393,2379.6647
2007-06-19 10:30:00,75.45,75.59,75.45,75.55,7571.660356949702,48.3201,48.4097,48.3201,48.3841,7571.6604
2007-06-19 10:35:00,75.54,75.58,75.46,75.46,7030.8274743104375,48.3777,48.4033,48.3265,48.3265,7030.8275
2007-06-19 10:40:00,75.47,75.47,75.34,75.35,21633.315305570577,48.3329,48.3329,48.2496,48.256,21633.3153
2007-06-19 10:45:00,75.36,75.39,75.34,75.35,33639.80530016225,48.2624,48.2817,48.2496,48.256,33639.8053
2007-06-19 10:50:00,75.34,75.39,75.34,75.36,168415.35965386694,48.2496,48.2817,48.2496,48.2624,168415.3597
2007-06-19 10:55:00,75.36,75.42,75.36,75.39,9626.825310978908,48.2624,48.3009,48.2624,48.2817,9626.8253
2007-06-19 11:00:00,75.39,75.39,75.32,75.32,22498.6479177934,48.2817,48.2817,48.2368,48.2368,22498.6479
2007-06-19 11:05:00,75.33,75.36,75.33,75.35,5516.495402920497,48.2432,48.2624,48.2432,48.256,5516.4954
2007-06-19 11:10:00,75.34,75.4,75.34,75.35,8545.159545700379,48.2496,48.2881,48.2496,48.256,8545.1595
2007-06-19 11:15:00,75.36,75.43,75.36,75.43,3785.830178474851,48.2624,48.3073,48.2624,48.3073,3785.8302
2007-06-19 11:20:00,75.42,75.45,75.39,75.43,4975.662520281233,48.3009,48.3201,48.2817,48.3073,4975.6625
2007-06-19 11:25:00,75.43,75.43,75.39,75.41,12006.489994591671,48.3073,48.3073,48.2817,48.2945,12006.49
2007-06-19 11:30:00,75.4,75.43,75.38,75.4,5732.828555976204,48.2881,48.3073,48.2752,48.2881,5732.8286
2007-06-19 11:35:00,75.4,75.42,75.38,75.41,10383.991346673878,48.2881,48.3009,48.2752,48.2945,10383.9913
2007-06-19 11:40:00,75.41,75.42,75.4,75.41,4434.8296376419685,48.2945,48.3009,48.2881,48.2945,4434.8296
2007-06-19 11:45:00,75.42,75.44,75.39,75.43,9734.99188750676,48.3009,48.3137,48.2817,48.3073,9734.9919
2007-06-19 11:50:00,75.44,75.47,75.41,75.42,17847.485127095726,48.3137,48.3329,48.2945,48.3009,17847.4851
2007-06-19 11:55:00,75.43,75.45,75.42,75.45,5408.328826392644,48.3073,48.3201,48.3009,48.3201,5408.3288
2007-06-19 12:00:00,75.45,75.57,75.44,75.57,15143.320713899404,48.3201,48.3969,48.3137,48.3969,15143.3207
2007-06-19 12:05:00,75.57,75.67,75.56,75.61,25743.645213628988,48.3969,48.461,48.3905,48.4225,25743.6452
2007-06-19 12:10:00,75.59,75.61,75.55,75.61,9734.99188750676,48.4097,48.4225,48.3841,48.4225,9734.9919
2007-06-19 12:15:00,75.61,75.61,75.51,75.51,5191.995673336939,48.4225,48.4225,48.3585,48.3585,5191.9957
2007-06-19 12:20:00,75.51,75.51,75.44,75.48,7787.993510005408,48.3585,48.3585,48.3137,48.3393,7787.9935
2007-06-19 12:25:00,75.47,75.49,75.44,75.48,11790.156841535963,48.3329,48.3457,48.3137,48.3393,11790.1568
2007-06-19 12:30:00,75.49,75.49,75.45,75.47,5732.828555976204,48.3457,48.3457,48.3201,48.3329,5732.8286
2007-06-19 12:35:00,75.46,75.49,75.46,75.46,8869.659275283937,48.3265,48.3457,48.3265,48.3265,8869.6593
2007-06-19 12:40:00,75.47,75.49,75.47,75.47,4326.663061114115,48.3329,48.3457,48.3329,48.3329,4326.6631
2007-06-19 12:45:00,75.46,75.49,75.46,75.49,13304.488912925906,48.3265,48.3457,48.3265,48.3457,13304.4889
2007-06-19 12:50:00,75.49,75.52,75.47,75.49,18388.31800973499,48.3457,48.3649,48.3329,48.3457,18388.318
2007-06-19 12:55:00,75.49,75.49,75.48,75.49,2595.997836668469,48.3457,48.3457,48.3393,48.3457,2595.9978
2007-06-19 13:00:00,75.49,75.49,75.45,75.45,5949.161709031909,48.3457,48.3457,48.3201,48.3201,5949.1617
2007-06-19 13:05:00,75.45,75.45,75.4,75.41,3028.664142779881,48.3201,48.3201,48.2881,48.2945,3028.6641
2007-06-19 13:10:00,75.41,75.41,75.37,75.37,3244.9972958355866,48.2945,48.2945,48.2688,48.2688,3244.9973
2007-06-19 13:15:00,75.39,75.43,75.39,75.42,4867.49594375338,48.2817,48.3073,48.2817,48.3009,4867.4959
2007-06-19 13:20:00,75.42,75.53,75.42,75.45,4867.49594375338,48.3009,48.3713,48.3009,48.3201,4867.4959
2007-06-19 13:25:00,75.42,75.56,75.39,75.53,14386.154678204435,48.3009,48.3905,48.2817,48.3713,14386.1547
2007-06-19 13:30:00,75.54,75.61,75.54,75.58,5732.828555976204,48.3777,48.4225,48.3777,48.4033,5732.8286
2007-06-19 13:35:00,75.58,75.58,75.51,75.53,8761.492698756085,48.4033,48.4033,48.3585,48.3713,8761.4927
2007-06-19 13:40:00,75.53,75.61,75.51,75.59,16549.486208761493,48.3713,48.4225,48.3585,48.4097,16549.4862
2007-06-19 13:45:00,75.6,75.61,75.56,75.59,8545.159545700379,48.4161,48.4225,48.3905,48.4097,8545.1595
2007-06-19 13:50:00,75.61,75.61,75.58,75.58,4326.663061114115,48.4225,48.4225,48.4033,48.4033,4326.6631
2007-06-19 13:55:00,75.58,75.62,75.57,75.58,8004.326663061114,48.4033,48.429,48.3969,48.4033,8004.3267
2007-06-19 14:00:00,75.58,75.61,75.51,75.51,4542.9962141698215,48.4033,48.4225,48.3585,48.3585,4542.9962
2007-06-19 14:05:00,75.5,75.51,75.47,75.49,5408.328826392644,48.3521,48.3585,48.3329,48.3457,5408.3288
2007-06-19 14:10:00,75.49,75.61,75.48,75.61,6381.828015143321,48.3457,48.4225,48.3393,48.4225,6381.828
2007-06-19 14:15:00,75.61,75.61,75.53,75.53,9734.99188750676,48.4225,48.4225,48.3713,48.3713,9734.9919
2007-06-19 14:20:00,75.53,75.53,75.5,75.53,4002.163331530557,48.3713,48.3713,48.3521,48.3713,4002.1633
2007-06-19 14:25:00,75.52,75.58,75.45,75.47,10275.824770146024,48.3649,48.4033,48.3201,48.3329,10275.8248
2007-06-19 14:30:00,75.47,75.49,75.36,75.48,15900.486749594374,48.3329,48.3457,48.2624,48.3393,15900.4867
2007-06-19 14:35:00,75.46,75.5,75.42,75.48,6814.494321254732,48.3265,48.3521,48.3009,48.3393,6814.4943
2007-06-19 14:40:00,75.48,75.5,75.41,75.41,9085.992428339645,48.3393,48.3521,48.2945,48.2945,9085.9924
2007-06-19 14:45:00,75.42,75.44,75.42,75.42,7030.8274743104375,48.3009,48.3137,48.3009,48.3009,7030.8275
2007-06-19 14:50:00,75.43,75.44,75.38,75.41,10492.15792320173,48.3073,48.3137,48.2752,48.2945,10492.1579
2007-06-19 14:55:00,75.42,75.43,75.35,75.37,45321.79556517036,48.3009,48.3073,48.256,48.2688,45321.7956
2007-06-19 15:00:00,75.36,75.42,75.33,75.39,30935.640886965928,48.2624,48.3009,48.2432,48.2817,30935.6409
2007-06-19 15:05:00,75.37,75.44,75.36,75.41,41968.63169280692,48.2688,48.3137,48.2624,48.2945,41968.6317
2007-06-19 15:10:00,75.42,75.43,75.37,75.38,76798.26933477556,48.3009,48.3073,48.2688,48.2752,76798.2693
2007-06-19 15:15:00,75.39,75.46,75.36,75.45,28447.80962682531,48.2817,48.3265,48.2624,48.3201,28447.8096
2007-06-19 15:20:00,75.44,75.44,75.41,75.41,8004.326663061114,48.3137,48.3137,48.2945,48.2945,8004.3267
2007-06-19 15:25:00,75.42,75.42,75.36,75.39,8545.159545700379,48.3009,48.3009,48.2624,48.2817,8545.1595
2007-06-19 15:30:00,75.38,75.45,75.35,75.41,17955.65170362358,48.2752,48.3201,48.256,48.2945,17955.6517
2007-06-19 15:35:00,75.41,75.55,75.36,75.53,49864.79177934018,48.2945,48.3841,48.2624,48.3713,49864.7918
2007-06-19 15:40:00,75.53,75.66,75.5,75.53,44240.12979989183,48.3713,48.4546,48.3521,48.3713,44240.1298
2007-06-19 15:45:00,75.53,75.61,75.51,75.6,27798.8101676582,48.3713,48.4225,48.3585,48.4161,27798.8102
2007-06-19 15:50:00,75.61,75.61,75.55,75.58,26717.144402379665,48.4225,48.4225,48.3841,48.4033,26717.1444
2007-06-19 15:55:00,75.58,75.59,75.49,75.55,36019.469983775016,48.4033,48.4097,48.3457,48.3841,36019.47
2007-06-20 09:30:00,75.98,75.98,75.7,75.82,28231.47647376961,48.6595,48.6595,48.4802,48.557,28231.4765
2007-06-20 09:35:00,75.77,75.79,75.71,75.79,4434.8296376419685,48.525,48.5378,48.4866,48.5378,4434.8296
2007-06-20 09:40:00,75.82,75.97,75.82,75.94,23147.64737696052,48.557,48.6531,48.557,48.6339,23147.6474
2007-06-20 09:45:00,75.89,75.95,75.7,75.77,15900.486749594374,48.6019,48.6403,48.4802,48.525,15900.4867
2007-06-20 09:50:00,75.77,75.98,75.77,75.95,16549.486208761493,48.525,48.6595,48.525,48.6403,16549.4862
2007-06-20 09:55:00,75.93,76.14,75.93,76.1,21849.648458626285,48.6275,48.762,48.6275,48.7364,21849.6485
2007-06-20 10:00:00,76.1,76.12,75.94,75.99,18712.81773931855,48.7364,48.7492,48.6339,48.6659,18712.8177
2007-06-20 10:05:00,75.96,76.07,75.96,76.07,8112.493239588966,48.6467,48.7171,48.6467,48.7171,8112.4932
2007-06-20 10:10:00,76.08,76.08,75.97,76.0,6165.494862087615,48.7235,48.7235,48.6531,48.6723,6165.4949
2007-06-20 10:15:00,75.98,76.0,75.92,75.97,5624.66197944835,48.6595,48.6723,48.6211,48.6531,5624.662
2007-06-20 10:20:00,75.97,76.1,75.97,76.1,10167.658193618172,48.6531,48.7364,48.6531,48.7364,10167.6582
2007-06-20 10:25:00,76.1,76.26,76.09,76.26,9410.4921579232,48.7364,48.8388,48.73,48.8388,9410.4922
2007-06-20 10:30:00,76.27,76.49,76.26,76.48,25959.97836668469,48.8452,48.9861,48.8388,48.9797,25959.9784
2007-06-20 10:35:00,76.48,76.48,76.41,76.42,15035.154137371552,48.9797,48.9797,48.9349,48.9413,15035.1541
2007-06-20 10:40:00,76.41,76.45,76.37,76.37,9194.159004867495,48.9349,48.9605,48.9093,48.9093,9194.159
2007-06-20 10:45:00,76.37,76.41,76.32,76.34,5191.995673336939,48.9093,48.9349,48.8772,48.8901,5191.9957
2007-06-20 10:50:00,76.34,76.35,76.32,76.35,5949.161709031909,48.8901,48.8965,48.8772,48.8965,5949.1617
2007-06-20 10:55:00,76.34,76.41,76.29,76.36,10708.491076257436,48.8901,48.9349,48.858,48.9029,10708.4911
2007-06-20 11:00:00,76.35,76.43,76.31,76.41,7679.826933477555,48.8965,48.9477,48.8708,48.9349,7679.8269
2007-06-20 11:05:00,76.41,76.42,76.32,76.35,13628.988642509465,48.9349,48.9413,48.8772,48.8965,13628.9886
2007-06-20 11:10:00,76.35,76.4,76.28,76.33,9085.992428339645,48.8965,48.9285,48.8516,48.8837,9085.9924
2007-06-20 11:15:00,76.31,76.35,76.29,76.35,3353.16387236344,48.8708,48.8965,48.858,48.8965,3353.1639
2007-06-20 11:20:00,76.35,76.35,76.33,76.35,4867.49594375338,48.8965,48.8965,48.8837,48.8965,4867.4959
2007-06-20 11:25:00,76.35,76.47,76.33,76.4,13304.488912925906,48.8965,48.9733,48.8837,48.9285,13304.4889
2007-06-20 11:30:00,76.44,76.44,76.35,76.35,9843.158464034614,48.9541,48.9541,48.8965,48.8965,9843.1585
2007-06-20 11:35:00,76.35,76.35,76.22,76.23,11141.157382368849,48.8965,48.8965,48.8132,48.8196,11141.1574
2007-06-20 11:40:00,76.26,76.26,76.16,76.16,14926.9875608437,48.8388,48.8388,48.7748,48.7748,14926.9876
2007-06-20 11:45:00,76.16,76.19,76.14,76.19,12330.98972417523,48.7748,48.794,48.762,48.794,12330.9897
2007-06-20 11:50:00,76.18,76.19,76.14,76.16,6273.661438615468,48.7876,48.794,48.762,48.7748,6273.6614
2007-06-20 11:55:00,76.16,76.17,76.06,76.15,12763.656030286642,48.7748,48.7812,48.7107,48.7684,12763.656
2007-06-20 12:00:00,76.15,76.15,76.05,76.05,8869.659275283937,48.7684,48.7684,48.7043,48.7043,8869.6593
2007-06-20 12:05:00,76.06,76.12,76.01,76.08,11141.157382368849,48.7107,48.7492,48.6787,48.7235,11141.1574
2007-06-20 12:10:00,76.09,76.19,76.07,76.18,7355.327203893997,48.73,48.794,48.7171,48.7876,7355.3272
2007-06-20 12:15:00,76.18,76.22,76.11,76.12,13737.155219037317,48.7876,48.8132,48.7428,48.7492,13737.1552
2007-06-20 12:20:00,76.13,76.19,76.12,76.12,13953.488372093025,48.7556,48.794,48.7492,48.7492,13953.4884
2007-06-20 12:25:00,76.11,76.15,76.09,76.09,7787.993510005408,48.7428,48.7684,48.73,48.73,7787.9935
2007-06-20 12:30:00,76.1,76.12,76.1,76.12,6165.494862087615,48.7364,48.7492,48.7364,48.7492,6165.4949
2007-06-20 12:35:00,76.12,76.13,76.06,76.09,12330.98972417523,48.7492,48.7556,48.7107,48.73,12330.9897
2007-06-20 12:40:00,76.07,76.08,76.01,76.08,3569.4970254191453,48.7171,48.7235,48.6787,48.7235,3569.497
2007-06-20 12:45:00,76.09,76.11,76.05,76.11,5949.161709031909,48.73,48.7428,48.7043,48.7428,5949.1617
2007-06-20 12:50:00,76.12,76.14,76.05,76.05,4218.496484586262,48.7492,48.762,48.7043,48.7043,4218.4965
2007-06-20 12:55:00,76.06,76.06,76.02,76.04,6922.660897782585,48.7107,48.7107,48.6851,48.6979,6922.6609
2007-06-20 13:00:00,76.04,76.09,76.04,76.08,4110.32990805841,48.6979,48.73,48.6979,48.7235,4110.3299
2007-06-20 13:05:00,76.08,76.09,75.96,75.96,8328.826392644673,48.7235,48.73,48.6467,48.6467,8328.8264
2007-06-20 13:10:00,75.95,75.99,75.88,75.89,21741.48188209843,48.6403,48.6659,48.5955,48.6019,21741.4819
2007-06-20 13:15:00,75.89,75.97,75.89,75.9,4867.49594375338,48.6019,48.6531,48.6019,48.6083,4867.4959
2007-06-20 13:20:00,75.92,75.98,75.77,75.84,15684.153596538668,48.6211,48.6595,48.525,48.5698,15684.1536
2007-06-20 13:25:00,75.86,75.89,75.77,75.77,12763.656030286642,48.5827,48.6019,48.525,48.525,12763.656
2007-06-20 13:30:00,75.79,75.91,75.78,75.91,11898.323418063816,48.5378,48.6147,48.5314,48.6147,11898.3234
2007-06-20 13:35:00,75.89,75.91,75.84,75.86,9518.658734451054,48.6019,48.6147,48.5698,48.5827,9518.6587
2007-06-20 13:40:00,75.85,75.89,75.74,75.82,18388.31800973499,48.5762,48.6019,48.5058,48.557,18388.318
2007-06-20 13:45:00,75.83,75.83,75.74,75.81,29529.47539210384,48.5634,48.5634,48.5058,48.5506,29529.4754
2007-06-20 13:50:00,75.83,75.83,75.76,75.79,15900.486749594374,48.5634,48.5634,48.5186,48.5378,15900.4867
2007-06-20 13:55:00,75.79,75.83,75.76,75.83,7787.993510005408,48.5378,48.5634,48.5186,48.5634,7787.9935
2007-06-20 14:00:00,75.81,75.92,75.79,75.92,17306.65224445646,48.5506,48.6211,48.5378,48.6211,17306.6522
2007-06-20 14:05:00,75.92,76.02,75.92,76.0,10275.824770146024,48.6211,48.6851,48.6211,48.6723,10275.8248
2007-06-20 14:10:00,76.01,76.01,75.93,75.93,13628.988642509465,48.6787,48.6787,48.6275,48.6275,13628.9886
2007-06-20 14:15:00,75.94,75.94,75.83,75.83,13412.655489453758,48.6339,48.6339,48.5634,48.5634,13412.6555
2007-06-20 14:20:00,75.85,75.85,75.67,75.74,23472.14710654408,48.5762,48.5762,48.461,48.5058,23472.1471
2007-06-20 14:25:00,75.73,75.81,75.63,75.74,16657.652785289345,48.4994,48.5506,48.4354,48.5058,16657.6528
2007-06-20 14:30:00,75.75,75.78,75.72,75.74,12979.989183342346,48.5122,48.5314,48.493,48.5058,12979.9892
2007-06-20 14:35:00,75.74,75.74,75.61,75.65,19469.98377501352,48.5058,48.5058,48.4225,48.4482,19469.9838
2007-06-20 14:40:00,75.66,75.73,75.65,75.71,15143.320713899404,48.4546,48.4994,48.4482,48.4866,15143.3207
2007-06-20 14:45:00,75.69,75.8,75.61,75.74,20443.4829637642,48.4738,48.5442,48.4225,48.5058,20443.483
2007-06-20 14:50:00,75.75,75.81,75.74,75.81,7138.994050838291,48.5122,48.5506,48.5058,48.5506,7138.9941
2007-06-20 14:55:00,75.83,75.83,75.72,75.77,11465.657111952409,48.5634,48.5634,48.493,48.525,11465.6571
2007-06-20 15:00:00,75.77,75.77,75.62,75.63,15251.487290427258,48.525,48.525,48.429,48.4354,15251.4873
2007-06-20 15:05:00,75.63,75.65,75.55,75.6,9302.32558139535,48.4354,48.4482,48.3841,48.4161,9302.3256
2007-06-20 15:10:00,75.6,75.65,75.51,75.58,9518.658734451054,48.4161,48.4482,48.3585,48.4033,9518.6587
2007-06-20 15:15:00,75.6,75.71,75.6,75.64,11141.157382368849,48.4161,48.4866,48.4161,48.4418,11141.1574
2007-06-20 15:20:00,75.63,75.66,75.53,75.56,10816.657652785289,48.4354,48.4546,48.3713,48.3905,10816.6577
2007-06-20 15:25:00,75.55,75.73,75.54,75.61,15035.154137371552,48.3841,48.4994,48.3777,48.4225,15035.1541
2007-06-20 15:30:00,75.61,75.61,75.49,75.51,14277.98810167658,48.4225,48.4225,48.3457,48.3585,14277.9881
2007-06-20 15:35:00,75.49,75.51,75.38,75.41,21849.648458626285,48.3457,48.3585,48.2752,48.2945,21849.6485
2007-06-20 15:40:00,75.41,75.46,75.37,75.45,16333.153055705789,48.2945,48.3265,48.2688,48.3201,16333.1531
2007-06-20 15:45:00,75.46,75.47,75.34,75.34,39588.96700919416,48.3265,48.3329,48.2496,48.2496,39588.967
2007-06-20 15:50:00,75.34,75.38,75.25,75.3,40886.96592752839,48.2496,48.2752,48.192,48.224,40886.9659
2007-06-20 15:55:00,75.31,75.37,75.2,75.21,33423.47214710654,48.2304,48.2688,48.16,48.1664,33423.4721
2007-06-21 09:30:00,75.05,75.51,75.05,75.32,16873.98593834505,48.0639,48.3585,48.0639,48.2368,16873.9859
2007-06-21 09:35:00,75.3,75.3,74.75,74.77,18820.984315846403,48.224,48.224,47.8718,47.8846,18820.9843
2007-06-21 09:40:00,74.76,74.84,74.68,74.79,13304.488912925906,47.8782,47.9294,47.827,47.8974,13304.4889
2007-06-21 09:45:00,74.85,74.89,74.77,74.88,11573.82368848026,47.9358,47.9614,47.8846,47.955,11573.8237
2007-06-21 09:50:00,74.88,75.12,74.88,75.09,10600.324499729582,47.955,48.1087,47.955,48.0895,10600.3245
2007-06-21 09:55:00,75.1,75.11,74.84,74.91,11141.157382368849,48.0959,48.1023,47.9294,47.9742,11141.1574
2007-06-21 10:00:00,74.9,75.08,74.76,74.76,15359.65386695511,47.9678,48.0831,47.8782,47.8782,15359.6539
2007-06-21 10:05:00,74.76,74.98,74.76,74.98,16224.986479177933,47.8782,48.0191,47.8782,48.0191,16224.9865
2007-06-21 10:10:00,74.99,75.06,74.99,75.04,8977.82585181179,48.0255,48.0703,48.0255,48.0575,8977.8259
2007-06-21 10:15:00,75.06,75.3,75.05,75.3,19253.65062195781,48.0703,48.224,48.0639,48.224,19253.6506
2007-06-21 10:20:00,75.29,75.55,75.25,75.55,18929.15089237425,48.2176,48.3841,48.192,48.3841,18929.1509
2007-06-21 10:25:00,75.54,75.62,75.45,75.48,16982.152514872905,48.3777,48.429,48.3201,48.3393,16982.1525
2007-06-21 10:30:00,75.49,75.55,75.3,75.3,12547.322877230936,48.3457,48.3841,48.224,48.224,12547.3229
2007-06-21 10:35:00,75.29,75.34,75.2,75.28,13304.488912925906,48.2176,48.2496,48.16,48.2112,13304.4889
2007-06-21 10:40:00,75.28,75.45,75.28,75.39,12547.322877230936,48.2112,48.3201,48.2112,48.2817,12547.3229
2007-06-21 10:45:00,75.37,75.54,75.35,75.54,11898.323418063816,48.2688,48.3777,48.256,48.3777,11898.3234
2007-06-21 10:50:00,75.55,75.77,75.55,75.67,12763.656030286642,48.3841,48.525,48.3841,48.461,12763.656
2007-06-21 10:55:00,75.67,75.76,75.61,75.63,6922.660897782585,48.461,48.5186,48.4225,48.4354,6922.6609
2007-06-21 11:00:00,75.66,75.69,75.62,75.66,5191.995673336939,48.4546,48.4738,48.429,48.4546,5191.9957
2007-06-21 11:05:00,75.65,75.66,75.55,75.56,9518.658734451054,48.4482,48.4546,48.3841,48.3905,9518.6587
2007-06-21 11:10:00,75.55,75.61,75.52,75.52,8977.82585181179,48.3841,48.4225,48.3649,48.3649,8977.8259
2007-06-21 11:15:00,75.54,75.65,75.49,75.63,9734.99188750676,48.3777,48.4482,48.3457,48.4354,9734.9919
2007-06-21 11:20:00,75.64,75.65,75.49,75.51,13737.155219037317,48.4418,48.4482,48.3457,48.3585,13737.1552
2007-06-21 11:25:00,75.5,75.53,75.47,75.49,12979.989183342346,48.3521,48.3713,48.3329,48.3457,12979.9892
2007-06-21 11:30:00,75.51,75.53,75.43,75.44,4110.32990805841,48.3585,48.3713,48.3073,48.3137,4110.3299
2007-06-21 11:35:00,75.43,75.48,75.34,75.41,8220.65981611682,48.3073,48.3393,48.2496,48.2945,8220.6598
2007-06-21 11:40:00,75.4,75.44,75.36,75.37,7463.49378042185,48.2881,48.3137,48.2624,48.2688,7463.4938
2007-06-21 11:45:00,75.37,75.48,75.37,75.48,4326.663061114115,48.2688,48.3393,48.2688,48.3393,4326.6631
2007-06-21 11:50:00,75.48,75.49,75.35,75.35,5300.162249864791,48.3393,48.3457,48.256,48.256,5300.1622
2007-06-21 11:55:00,75.34,75.37,75.26,75.29,6922.660897782585,48.2496,48.2688,48.1984,48.2176,6922.6609
2007-06-21 12:00:00,75.3,75.54,75.3,75.49,18712.81773931855,48.224,48.3777,48.224,48.3457,18712.8177
2007-06-21 12:05:00,75.52,75.52,75.42,75.43,5083.829096809086,48.3649,48.3649,48.3009,48.3073,5083.8291
2007-06-21 12:10:00,75.41,75.54,75.4,75.49,9085.992428339645,48.2945,48.3777,48.2881,48.3457,9085.9924
2007-06-21 12:15:00,75.44,75.49,75.38,75.39,5732.828555976204,48.3137,48.3457,48.2752,48.2817,5732.8286
2007-06-21 12:20:00,75.38,75.49,75.33,75.45,7138.994050838291,48.2752,48.3457,48.2432,48.3201,7138.9941
2007-06-21 12:25:00,75.41,75.45,75.38,75.38,2271.4981070849108,48.2945,48.3201,48.2752,48.2752,2271.4981
2007-06-21 12:30:00,75.41,75.49,75.34,75.48,8004.326663061114,48.2945,48.3457,48.2496,48.3393,8004.3267
2007-06-21 12:35:00,75.48,75.56,75.43,75.56,8977.82585181179,48.3393,48.3905,48.3073,48.3905,8977.8259
2007-06-21 12:40:00,75.56,75.65,75.47,75.64,9302.32558139535,48.3905,48.4482,48.3329,48.4418,9302.3256
2007-06-21 12:45:00,75.61,75.74,75.61,75.69,8328.826392644673,48.4225,48.5058,48.4225,48.4738,8328.8264
2007-06-21 12:50:00,75.68,75.68,75.53,75.53,4326.663061114115,48.4674,48.4674,48.3713,48.3713,4326.6631
2007-06-21 12:55:00,75.53,75.6,75.51,75.6,6922.660897782585,48.3713,48.4161,48.3585,48.4161,6922.6609
2007-06-21 13:00:00,75.61,75.75,75.61,75.75,4867.49594375338,48.4225,48.5122,48.4225,48.5122,4867.4959
2007-06-21 13:05:00,75.76,75.92,75.76,75.91,12114.656571119524,48.5186,48.6211,48.5186,48.6147,12114.6566
2007-06-21 13:10:00,75.88,75.91,75.83,75.85,4218.496484586262,48.5955,48.6147,48.5634,48.5762,4218.4965
2007-06-21 13:15:00,75.85,75.95,75.85,75.94,3677.6636019469984,48.5762,48.6403,48.5762,48.6339,3677.6636
2007-06-21 13:20:00,75.98,76.0,75.91,75.94,7355.327203893997,48.6595,48.6723,48.6147,48.6339,7355.3272
2007-06-21 13:25:00,75.95,76.06,75.94,76.06,7896.160086533261,48.6403,48.7107,48.6339,48.7107,7896.1601
2007-06-21 13:30:00,76.06,76.14,76.03,76.12,12439.156300703082,48.7107,48.762,48.6915,48.7492,12439.1563
2007-06-21 13:35:00,76.13,76.15,76.03,76.04,5516.495402920497,48.7556,48.7684,48.6915,48.6979,5516.4954
2007-06-21 13:40:00,76.06,76.19,76.06,76.19,11357.490535424551,48.7107,48.794,48.7107,48.794,11357.4905
2007-06-21 13:45:00,76.19,76.21,76.1,76.1,8220.65981611682,48.794,48.8068,48.7364,48.7364,8220.6598
2007-06-21 13:50:00,76.1,76.1,75.98,75.98,4218.496484586262,48.7364,48.7364,48.6595,48.6595,4218.4965
2007-06-21 13:55:00,75.98,76.14,75.97,76.14,6165.494862087615,48.6595,48.762,48.6531,48.762,6165.4949
2007-06-21 14:00:00,76.16,76.23,76.07,76.07,7896.160086533261,48.7748,48.8196,48.7171,48.7171,7896.1601
2007-06-21 14:05:00,76.05,76.1,76.04,76.08,4759.329367225527,48.7043,48.7364,48.6979,48.7235,4759.3294
2007-06-21 14:10:00,76.07,76.07,76.0,76.04,2271.4981070849108,48.7171,48.7171,48.6723,48.6979,2271.4981
2007-06-21 14:15:00,76.0,76.12,76.0,76.1,4867.49594375338,48.6723,48.7492,48.6723,48.7364,4867.4959
2007-06-21 14:20:00,76.1,76.13,75.99,76.0,8977.82585181179,48.7364,48.7556,48.6659,48.6723,8977.8259
2007-06-21 14:25:00,76.01,76.01,75.82,75.84,8220.65981611682,48.6787,48.6787,48.557,48.5698,8220.6598
2007-06-21 14:30:00,75.84,75.9,75.8,75.84,12222.823147647376,48.5698,48.6083,48.5442,48.5698,12222.8231
2007-06-21 14:35:00,75.81,75.87,75.77,75.77,10816.657652785289,48.5506,48.5891,48.525,48.525,10816.6577
2007-06-21 14:40:00,75.78,75.9,75.76,75.9,8004.326663061114,48.5314,48.6083,48.5186,48.6083,8004.3267
2007-06-21 14:45:00,75.88,75.94,75.82,75.84,11249.3239588967,48.5955,48.6339,48.557,48.5698,11249.324
2007-06-21 14:50:00,75.85,76.05,75.83,75.95,12439.156300703082,48.5762,48.7043,48.5634,48.6403,12439.1563
2007-06-21 14:55:00,75.93,76.03,75.93,75.98,9194.159004867495,48.6275,48.6915,48.6275,48.6595,9194.159
2007-06-21 15:00:00,76.01,76.1,76.0,76.07,11465.657111952409,48.6787,48.7364,48.6723,48.7171,11465.6571
2007-06-21 15:05:00,76.07,76.07,75.98,76.0,5840.995132504056,48.7171,48.7171,48.6595,48.6723,5840.9951
2007-06-21 15:10:00,75.99,75.99,75.85,75.88,8436.992969172525,48.6659,48.6659,48.5762,48.5955,8436.993
2007-06-21 15:15:00,75.89,76.07,75.89,76.0,12871.822606814494,48.6019,48.7171,48.6019,48.6723,12871.8226
2007-06-21 15:20:00,75.99,76.04,75.92,76.04,14061.654948620877,48.6659,48.6979,48.6211,48.6979,14061.6549
2007-06-21 15:25:00,76.04,76.09,75.99,76.0,26284.478096268253,48.6979,48.73,48.6659,48.6723,26284.4781
2007-06-21 15:30:00,76.01,76.12,76.01,76.1,22065.98161168199,48.6787,48.7492,48.6787,48.7364,22065.9816
2007-06-21 15:35:00,76.09,76.18,76.04,76.15,21525.148729042725,48.73,48.7876,48.6979,48.7684,21525.1487
2007-06-21 15:40:00,76.14,76.19,76.1,76.14,19794.48350459708,48.762,48.794,48.7364,48.762,19794.4835
2007-06-21 15:45:00,76.14,76.26,76.14,76.23,63061.11411573824,48.762,48.8388,48.762,48.8196,63061.1141
2007-06-21 15:50:00,76.22,76.27,76.21,76.26,33423.47214710654,48.8132,48.8452,48.8068,48.8388,33423.4721
2007-06-21 15:55:00,76.26,76.35,76.25,76.28,37966.46836127636,48.8388,48.8965,48.8324,48.8516,37966.4684
2007-06-22 09:30:00,76.37,76.37,75.98,76.1,41103.2990805841,48.9093,48.9093,48.6595,48.7364,41103.2991
2007-06-22 09:35:00,76.09,76.35,76.01,76.34,10383.991346673878,48.73,48.8965,48.6787,48.8901,10383.9913
2007-06-22 09:40:00,76.29,76.29,76.0,76.0,6489.994591671173,48.858,48.858,48.6723,48.6723,6489.9946
2007-06-22 09:45:00,76.0,76.04,75.91,75.95,9843.158464034614,48.6723,48.6979,48.6147,48.6403,9843.1585
2007-06-22 09:50:00,75.97,76.21,75.97,76.17,19253.65062195781,48.6531,48.8068,48.6531,48.7812,19253.6506
2007-06-22 09:55:00,76.15,76.39,76.09,76.39,27366.14386154678,48.7684,48.9221,48.73,48.9221,27366.1439
2007-06-22 10:00:00,76.39,76.39,76.18,76.24,26392.644672796105,48.9221,48.9221,48.7876,48.826,26392.6447
2007-06-22 10:05:00,76.23,76.28,76.14,76.22,21633.315305570577,48.8196,48.8516,48.762,48.8132,21633.3153
2007-06-22 10:10:00,76.23,76.23,76.1,76.14,20984.31584640346,48.8196,48.8196,48.7364,48.762,20984.3158
2007-06-22 10:15:00,76.11,76.27,76.08,76.27,13628.988642509465,48.7428,48.8452,48.7235,48.8452,13628.9886
2007-06-22 10:20:00,76.28,76.41,76.28,76.35,8328.826392644673,48.8516,48.9349,48.8516,48.8965,8328.8264
2007-06-22 10:25:00,76.35,76.35,76.05,76.05,13412.655489453758,48.8965,48.8965,48.7043,48.7043,13412.6555
2007-06-22 10:30:00,76.09,76.27,76.02,76.21,13845.32179556517,48.73,48.8452,48.6851,48.8068,13845.3218
2007-06-22 10:35:00,76.18,76.26,76.16,76.18,4110.32990805841,48.7876,48.8388,48.7748,48.7876,4110.3299
2007-06-22 10:40:00,76.22,76.3,76.22,76.27,6381.828015143321,48.8132,48.8644,48.8132,48.8452,6381.828
2007-06-22 10:45:00,76.27,76.36,76.26,76.34,5840.995132504056,48.8452,48.9029,48.8388,48.8901,5840.9951
2007-06-22 10:50:00,76.28,76.3,76.2,76.22,8761.492698756085,48.8516,48.8644,48.8004,48.8132,8761.4927
2007-06-22 10:55:00,76.23,76.25,76.16,76.2,4542.9962141698215,48.8196,48.8324,48.7748,48.8004,4542.9962
2007-06-22 11:00:00,76.17,76.19,76.12,76.16,12006.489994591671,48.7812,48.794,48.7492,48.7748,12006.49
2007-06-22 11:05:00,76.17,76.29,76.17,76.29,12330.98972417523,48.7812,48.858,48.7812,48.858,12330.9897
2007-06-22 11:10:00,76.3,76.33,76.23,76.27,5083.829096809086,48.8644,48.8837,48.8196,48.8452,5083.8291
2007-06-22 11:15:00,76.27,76.27,76.2,76.27,6814.494321254732,48.8452,48.8452,48.8004,48.8452,6814.4943
2007-06-22 11:20:00,76.23,76.32,76.22,76.32,8436.992969172525,48.8196,48.8772,48.8132,48.8772,8436.993
2007-06-22 11:25:00,76.32,76.41,76.32,76.36,4110.32990805841,48.8772,48.9349,48.8772,48.9029,4110.3299
2007-06-22 11:30:00,76.4,76.43,76.37,76.43,3028.664142779881,48.9285,48.9477,48.9093,48.9477,3028.6641
2007-06-22 11:35:00,76.43,76.43,76.33,76.37,8112.493239588966,48.9477,48.9477,48.8837,48.9093,8112.4932
2007-06-22 11:40:00,76.36,76.37,76.21,76.21,4867.49594375338,48.9029,48.9093,48.8068,48.8068,4867.4959
2007-06-22 11:45:00,76.22,76.23,76.16,76.22,11032.990805840996,48.8132,48.8196,48.7748,48.8132,11032.9908
2007-06-22 11:50:00,76.22,76.3,76.18,76.3,6706.327744726879,48.8132,48.8644,48.7876,48.8644,6706.3277
2007-06-22 11:55:00,76.31,76.38,76.31,76.38,3785.830178474851,48.8708,48.9157,48.8708,48.9157,3785.8302
2007-06-22 12:00:00,76.39,76.39,76.33,76.36,5191.995673336939,48.9221,48.9221,48.8837,48.9029,5191.9957
2007-06-22 12:05:00,76.36,76.36,76.25,76.25,5949.161709031909,48.9029,48.9029,48.8324,48.8324,5949.1617
2007-06-22 12:10:00,76.25,76.28,76.19,76.23,20118.98323418064,48.8324,48.8516,48.794,48.8196,20118.9832
2007-06-22 12:15:00,76.23,76.28,76.2,76.23,17414.818820984314,48.8196,48.8516,48.8004,48.8196,17414.8188
2007-06-22 12:20:00,76.23,76.26,76.19,76.23,23147.64737696052,48.8196,48.8388,48.794,48.8196,23147.6474
2007-06-22 12:25:00,76.24,76.27,76.1,76.12,41968.63169280692,48.826,48.8452,48.7364,48.7492,41968.6317
2007-06-22 12:30:00,76.13,76.15,75.86,75.93,30070.308274743104,48.7556,48.7684,48.5827,48.6275,30070.3083
2007-06-22 12:35:00,75.91,76.01,75.89,75.95,14818.820984315846,48.6147,48.6787,48.6019,48.6403,14818.821
2007-06-22 12:40:00,75.94,76.02,75.93,75.95,15251.487290427258,48.6339,48.6851,48.6275,48.6403,15251.4873
2007-06-22 12:45:00,75.97,76.1,75.94,76.02,15251.487290427258,48.6531,48.7364,48.6339,48.6851,15251.4873
2007-06-22 12:50:00,76.01,76.05,75.92,75.98,24661.97944835046,48.6787,48.7043,48.6211,48.6595,24661.9794
2007-06-22 12:55:00,75.98,76.02,75.92,76.0,12547.322877230936,48.6595,48.6851,48.6211,48.6723,12547.3229
2007-06-22 13:00:00,75.98,76.03,75.91,75.96,20335.316387236344,48.6595,48.6915,48.6147,48.6467,20335.3164
2007-06-22 13:05:00,75.96,75.98,75.88,75.96,28664.14277988101,48.6467,48.6595,48.5955,48.6467,28664.1428
2007-06-22 13:10:00,75.96,75.98,75.84,75.94,23039.480800432662,48.6467,48.6595,48.5698,48.6339,23039.4808
2007-06-22 13:15:00,75.93,76.09,75.93,76.02,18496.484586262843,48.6275,48.73,48.6275,48.6851,18496.4846
2007-06-22 13:20:00,76.02,76.16,75.98,76.16,18712.81773931855,48.6851,48.7748,48.6595,48.7748,18712.8177
2007-06-22 13:25:00,76.14,76.23,76.13,76.19,10492.15792320173,48.762,48.8196,48.7556,48.794,10492.1579
2007-06-22 13:30:00,76.2,76.23,76.12,76.13,10708.491076257436,48.8004,48.8196,48.7492,48.7556,10708.4911
2007-06-22 13:35:00,76.13,76.15,76.08,76.15,7247.160627366144,48.7556,48.7684,48.7235,48.7684,7247.1606
2007-06-22 13:40:00,76.14,76.14,76.04,76.1,13088.1557598702,48.762,48.762,48.6979,48.7364,13088.1558
2007-06-22 13:45:00,76.08,76.11,76.05,76.06,5083.829096809086,48.7235,48.7428,48.7043,48.7107,5083.8291
2007-06-22 13:50:00,76.06,76.09,75.93,76.01,13520.82206598161,48.7107,48.73,48.6275,48.6787,13520.8221
2007-06-22 13:55:00,76.02,76.08,75.94,76.04,15792.320173066522,48.6851,48.7235,48.6339,48.6979,15792.3202
2007-06-22 14:00:00,76.04,76.07,75.98,76.02,17198.48566792861,48.6979,48.7171,48.6595,48.6851,17198.4857
2007-06-22 14:05:00,76.03,76.03,75.9,75.99,12114.656571119524,48.6915,48.6915,48.6083,48.6659,12114.6566
2007-06-22 14:10:00,76.0,76.09,75.99,76.05,10275.824770146024,48.6723,48.73,48.6659,48.7043,10275.8248
2007-06-22 14:15:00,76.04,76.06,76.01,76.04,12006.489994591671,48.6979,48.7107,48.6787,48.6979,12006.49
2007-06-22 14:20:00,76.03,76.1,75.94,75.97,18063.81828015144,48.6915,48.7364,48.6339,48.6531,18063.8183
2007-06-22 14:25:00,75.96,76.14,75.94,76.13,12547.322877230936,48.6467,48.762,48.6339,48.7556,12547.3229
2007-06-22 14:30:00,76.14,76.16,75.94,75.98,38939.96755002704,48.762,48.7748,48.6339,48.6595,38939.9676
2007-06-22 14:35:00,76.02,76.13,75.99,75.99,15792.320173066522,48.6851,48.7556,48.6659,48.6659,15792.3202
2007-06-22 14:40:00,76.0,76.08,76.0,76.0,18712.81773931855,48.6723,48.7235,48.6723,48.6723,18712.8177
2007-06-22 14:45:00,76.05,76.13,76.02,76.13,23363.980530016222,48.7043,48.7556,48.6851,48.7556,23363.9805
2007-06-22 14:50:00,76.14,76.23,76.1,76.12,14061.654948620877,48.762,48.8196,48.7364,48.7492,14061.6549
2007-06-22 14:55:00,76.12,76.19,76.1,76.19,15575.987020010816,48.7492,48.794,48.7364,48.794,15575.987
2007-06-22 15:00:00,76.19,76.23,76.13,76.19,27690.64359113034,48.794,48.8196,48.7556,48.794,27690.6436
2007-06-22 15:05:00,76.2,76.21,76.15,76.2,17739.318550567874,48.8004,48.8068,48.7684,48.8004,17739.3186
2007-06-22 15:10:00,76.19,76.25,76.16,76.24,9951.325040562466,48.794,48.8324,48.7748,48.826,9951.325
2007-06-22 15:15:00,76.23,76.23,76.15,76.19,28664.14277988101,48.8196,48.8196,48.7684,48.794,28664.1428
2007-06-22 15:20:00,76.19,76.29,76.18,76.29,17090.319091400757,48.794,48.858,48.7876,48.858,17090.3191
2007-06-22 15:25:00,76.28,76.33,76.04,76.09,22174.14818820984,48.8516,48.8837,48.6979,48.73,22174.1482
2007-06-22 15:30:00,76.08,76.14,76.04,76.12,17739.318550567874,48.7235,48.762,48.6979,48.7492,17739.3186
2007-06-22 15:35:00,76.13,76.16,76.03,76.09,33423.47214710654,48.7556,48.7748,48.6915,48.73,33423.4721
2007-06-22 15:40:00,76.1,76.1,75.86,75.94,168523.5262303948,48.7364,48.7364,48.5827,48.6339,168523.5262
2007-06-22 15:45:00,75.91,76.01,75.91,76.01,67820.44348296376,48.6147,48.6787,48.6147,48.6787,67820.4435
2007-06-22 15:50:00,76.0,76.1,75.98,76.09,89345.5922120065,48.6723,48.7364,48.6595,48.73,89345.5922
2007-06-22 15:55:00,76.08,76.24,76.07,76.23,55056.78745267712,48.7235,48.826,48.7171,48.8196,55056.7875
2007-06-25 09:30:00,75.99,76.09,75.81,76.09,17414.818820984314,48.6659,48.73,48.5506,48.73,17414.8188
2007-06-25 09:35:00,76.1,76.17,75.98,75.98,5732.828555976204,48.7364,48.7812,48.6595,48.6595,5732.8286
2007-06-25 09:40:00,75.97,75.98,75.65,75.71,17739.318550567874,48.6531,48.6595,48.4482,48.4866,17739.3186
2007-06-25 09:45:00,75.71,75.86,75.68,75.82,9194.159004867495,48.4866,48.5827,48.4674,48.557,9194.159
2007-06-25 09:50:00,75.8,75.86,75.69,75.86,9194.159004867495,48.5442,48.5827,48.4738,48.5827,9194.159
2007-06-25 09:55:00,75.86,76.0,75.85,75.87,5408.328826392644,48.5827,48.6723,48.5762,48.5891,5408.3288
2007-06-25 10:00:00,75.92,76.03,75.8,75.91,11790.156841535963,48.6211,48.6915,48.5442,48.6147,11790.1568
2007-06-25 10:05:00,75.9,75.91,75.75,75.78,9085.992428339645,48.6083,48.6147,48.5122,48.5314,9085.9924
2007-06-25 10:10:00,75.81,76.04,75.78,76.04,10383.991346673878,48.5506,48.6979,48.5314,48.6979,10383.9913
2007-06-25 10:15:00,76.04,76.24,76.01,76.1,9302.32558139535,48.6979,48.826,48.6787,48.7364,9302.3256
2007-06-25 10:20:00,76.13,76.25,76.04,76.14,9843.158464034614,48.7556,48.8324,48.6979,48.762,9843.1585
2007-06-25 10:25:00,76.14,76.15,75.99,76.12,4326.663061114115,48.762,48.7684,48.6659,48.7492,4326.6631
2007-06-25 10:30:00,76.07,76.14,75.98,75.98,5408.328826392644,48.7171,48.762,48.6595,48.6595,5408.3288
2007-06-25 10:35:00,75.97,75.99,75.93,75.96,9194.159004867495,48.6531,48.6659,48.6275,48.6467,9194.159
2007-06-25 10:40:00,75.96,76.02,75.86,75.91,14602.48783126014,48.6467,48.6851,48.5827,48.6147,14602.4878
2007-06-25 10:45:00,75.92,76.05,75.86,75.97,11573.82368848026,48.6211,48.7043,48.5827,48.6531,11573.8237
2007-06-25 10:50:00,75.96,76.03,75.86,75.96,8112.493239588966,48.6467,48.6915,48.5827,48.6467,8112.4932
2007-06-25 10:55:00,75.97,76.09,75.94,76.07,10600.324499729582,48.6531,48.73,48.6339,48.7171,10600.3245
2007-06-25 11:00:00,76.05,76.17,76.04,76.14,7463.49378042185,48.7043,48.7812,48.6979,48.762,7463.4938
2007-06-25 11:05:00,76.14,76.14,76.02,76.02,4867.49594375338,48.762,48.762,48.6851,48.6851,4867.4959
2007-06-25 11:10:00,76.01,76.1,76.01,76.1,8004.326663061114,48.6787,48.7364,48.6787,48.7364,8004.3267
2007-06-25 11:15:00,76.1,76.11,75.99,76.01,6489.994591671173,48.7364,48.7428,48.6659,48.6787,6489.9946
2007-06-25 11:20:00,76.02,76.03,75.99,75.99,5516.495402920497,48.6851,48.6915,48.6659,48.6659,5516.4954
2007-06-25 11:25:00,75.99,76.04,75.98,76.04,8653.32612222823,48.6659,48.6979,48.6595,48.6979,8653.3261
2007-06-25 11:30:00,76.06,76.1,76.02,76.02,6922.660897782585,48.7107,48.7364,48.6851,48.6851,6922.6609
2007-06-25 11:35:00,76.01,76.02,75.92,75.97,5083.829096809086,48.6787,48.6851,48.6211,48.6531,5083.8291
2007-06-25 11:40:00,75.97,75.98,75.86,75.86,6381.828015143321,48.6531,48.6595,48.5827,48.5827,6381.828
2007-06-25 11:45:00,75.85,75.93,75.85,75.92,5949.161709031909,48.5762,48.6275,48.5762,48.6211,5949.1617
2007-06-25 11:50:00,75.91,75.93,75.88,75.91,6057.328285559762,48.6147,48.6275,48.5955,48.6147,6057.3283
2007-06-25 11:55:00,75.9,75.92,75.86,75.87,7679.826933477555,48.6083,48.6211,48.5827,48.5891,7679.8269
2007-06-25 12:00:00,75.88,76.02,75.88,76.02,12871.822606814494,48.5955,48.6851,48.5955,48.6851,12871.8226
2007-06-25 12:05:00,75.99,76.06,75.99,76.02,6598.161168199026,48.6659,48.7107,48.6659,48.6851,6598.1612
2007-06-25 12:10:00,76.01,76.11,75.98,76.11,5516.495402920497,48.6787,48.7428,48.6595,48.7428,5516.4954
2007-06-25 12:15:00,76.08,76.1,75.98,75.98,6165.494862087615,48.7235,48.7364,48.6595,48.6595,6165.4949
2007-06-25 12:20:00,75.98,75.98,75.95,75.98,4542.9962141698215,48.6595,48.6595,48.6403,48.6595,4542.9962
2007-06-25 12:25:00,75.98,76.02,75.94,75.95,4542.9962141698215,48.6595,48.6851,48.6339,48.6403,4542.9962
2007-06-25 12:30:00,75.95,75.95,75.88,75.88,3244.9972958355866,48.6403,48.6403,48.5955,48.5955,3244.9973
2007-06-25 12:35:00,75.89,75.89,75.85,75.89,6381.828015143321,48.6019,48.6019,48.5762,48.6019,6381.828
2007-06-25 12:40:00,75.89,75.9,75.88,75.89,2920.497566252028,48.6019,48.6083,48.5955,48.6019,2920.4976
2007-06-25 12:45:00,75.89,75.89,75.82,75.83,3569.4970254191453,48.6019,48.6019,48.557,48.5634,3569.497
2007-06-25 12:50:00,75.83,75.83,75.79,75.81,10059.491617090318,48.5634,48.5634,48.5378,48.5506,10059.4916
2007-06-25 12:55:00,75.82,75.82,75.71,75.74,11681.990265008111,48.557,48.557,48.4866,48.5058,11681.9903
2007-06-25 13:00:00,75.73,75.85,75.73,75.74,21849.648458626285,48.4994,48.5762,48.4994,48.5058,21849.6485
2007-06-25 13:05:00,75.74,75.82,75.73,75.79,6814.494321254732,48.5058,48.557,48.4994,48.5378,6814.4943
2007-06-25 13:10:00,75.81,75.87,75.79,75.86,2487.8312601406165,48.5506,48.5891,48.5378,48.5827,2487.8313
2007-06-25 13:15:00,75.85,75.86,75.79,75.83,6273.661438615468,48.5762,48.5827,48.5378,48.5634,6273.6614
2007-06-25 13:20:00,75.82,75.95,75.81,75.87,6273.661438615468,48.557,48.6403,48.5506,48.5891,6273.6614
2007-06-25 13:25:00,75.87,75.88,75.81,75.81,4218.496484586262,48.5891,48.5955,48.5506,48.5506,4218.4965
2007-06-25 13:30:00,75.81,75.96,75.81,75.86,6273.661438615468,48.5506,48.6467,48.5506,48.5827,6273.6614
2007-06-25 13:35:00,75.86,75.86,75.84,75.86,3569.4970254191453,48.5827,48.5827,48.5698,48.5827,3569.497
2007-06-25 13:40:00,75.84,75.86,75.74,75.84,7787.993510005408,48.5698,48.5827,48.5058,48.5698,7787.9935
2007-06-25 13:45:00,75.84,75.86,75.78,75.86,6706.327744726879,48.5698,48.5827,48.5314,48.5827,6706.3277
2007-06-25 13:50:00,75.86,75.86,75.82,75.83,4002.163331530557,48.5827,48.5827,48.557,48.5634,4002.1633
2007-06-25 13:55:00,75.84,75.85,75.76,75.76,8653.32612222823,48.5698,48.5762,48.5186,48.5186,8653.3261
2007-06-25 14:00:00,75.77,75.83,75.74,75.82,6598.161168199026,48.525,48.5634,48.5058,48.557,6598.1612
2007-06-25 14:05:00,75.84,75.85,75.73,75.74,8004.326663061114,48.5698,48.5762,48.4994,48.5058,8004.3267
2007-06-25 14:10:00,75.72,75.73,75.58,75.61,25743.645213628988,48.493,48.4994,48.4033,48.4225,25743.6452
2007-06-25 14:15:00,75.61,75.65,75.49,75.62,10924.824229313142,48.4225,48.4482,48.3457,48.429,10924.8242
2007-06-25 14:20:00,75.62,75.74,75.61,75.69,5516.495402920497,48.429,48.5058,48.4225,48.4738,5516.4954
2007-06-25 14:25:00,75.66,75.66,75.5,75.5,10383.991346673878,48.4546,48.4546,48.3521,48.3521,10383.9913
2007-06-25 14:30:00,75.49,75.49,75.19,75.25,16982.152514872905,48.3457,48.3457,48.1536,48.192,16982.1525
2007-06-25 14:35:00,75.23,75.35,75.21,75.28,10059.491617090318,48.1792,48.256,48.1664,48.2112,10059.4916
2007-06-25 14:40:00,75.28,75.31,75.08,75.16,17955.65170362358,48.2112,48.2304,48.0831,48.1344,17955.6517
2007-06-25 14:45:00,75.12,76.08,75.04,75.04,15359.65386695511,48.1087,48.7235,48.0575,48.0575,15359.6539
2007-06-25 14:50:00,75.06,75.2,75.02,75.03,17090.319091400757,48.0703,48.16,48.0447,48.0511,17090.3191
2007-06-25 14:55:00,75.03,75.21,75.03,75.17,8328.826392644673,48.0511,48.1664,48.0511,48.1408,8328.8264
2007-06-25 15:00:00,75.12,75.18,74.97,75.17,16224.986479177933,48.1087,48.1472,48.0127,48.1408,16224.9865
2007-06-25 15:05:00,75.18,75.18,75.0,75.09,17198.48566792861,48.1472,48.1472,48.0319,48.0895,17198.4857
2007-06-25 15:10:00,75.09,75.16,75.01,75.12,15575.987020010816,48.0895,48.1344,48.0383,48.1087,15575.987
2007-06-25 15:15:00,75.16,75.24,75.04,75.05,17414.818820984314,48.1344,48.1856,48.0575,48.0639,17414.8188
2007-06-25 15:20:00,75.06,75.38,75.05,75.35,11032.990805840996,48.0703,48.2752,48.0639,48.256,11032.9908
2007-06-25 15:25:00,75.36,75.36,75.28,75.32,10275.824770146024,48.2624,48.2624,48.2112,48.2368,10275.8248
2007-06-25 15:30:00,75.33,75.44,75.32,75.43,17522.98539751217,48.2432,48.3137,48.2368,48.3073,17522.9854
2007-06-25 15:35:00,75.44,75.5,75.35,75.47,13737.155219037317,48.3137,48.3521,48.256,48.3329,13737.1552
2007-06-25 15:40:00,75.47,75.47,75.28,75.3,19361.817198485667,48.3329,48.3329,48.2112,48.224,19361.8172
2007-06-25 15:45:00,75.31,75.33,75.23,75.23,12979.989183342346,48.2304,48.2432,48.1792,48.1792,12979.9892
2007-06-25 15:50:00,75.24,75.32,75.16,75.19,20659.8161168199,48.1856,48.2368,48.1344,48.1536,20659.8161
2007-06-25 15:55:00,75.2,75.25,75.14,75.25,28772.30935640887,48.16,48.192,48.1215,48.192,28772.3094
2007-06-26 09:30:00,75.37,75.61,75.28,75.48,20551.64954029205,48.2688,48.4225,48.2112,48.3393,20551.6495
2007-06-26 09:35:00,75.41,75.81,75.29,75.77,12330.98972417523,48.2945,48.5506,48.2176,48.525,12330.9897
2007-06-26 09:40:00,75.77,75.78,75.67,75.68,7138.994050838291,48.525,48.5314,48.461,48.4674,7138.9941
2007-06-26 09:45:00,75.66,75.66,75.45,75.51,14169.821525148727,48.4546,48.4546,48.3201,48.3585,14169.8215
2007-06-26 09:50:00,75.57,75.61,75.48,75.55,7355.327203893997,48.3969,48.4225,48.3393,48.3841,7355.3272
2007-06-26 09:55:00,75.55,75.69,75.5,75.54,6706.327744726879,48.3841,48.4738,48.3521,48.3777,6706.3277
2007-06-26 10:00:00,75.56,75.81,75.48,75.72,18820.984315846403,48.3905,48.5506,48.3393,48.493,18820.9843
2007-06-26 10:05:00,75.72,75.74,75.4,75.43,11573.82368848026,48.493,48.5058,48.2881,48.3073,11573.8237
2007-06-26 10:10:00,75.46,75.48,75.29,75.44,18496.484586262843,48.3265,48.3393,48.2176,48.3137,18496.4846
2007-06-26 10:15:00,75.44,75.52,75.38,75.38,22174.14818820984,48.3137,48.3649,48.2752,48.2752,22174.1482
2007-06-26 10:20:00,75.38,75.39,75.23,75.31,12006.489994591671,48.2752,48.2817,48.1792,48.2304,12006.49
2007-06-26 10:25:00,75.31,75.34,75.21,75.24,23363.980530016222,48.2304,48.2496,48.1664,48.1856,23363.9805
2007-06-26 10:30:00,75.24,75.31,75.23,75.24,14061.654948620877,48.1856,48.2304,48.1792,48.1856,14061.6549
2007-06-26 10:35:00,75.23,75.38,75.19,75.37,22823.14764737696,48.1792,48.2752,48.1536,48.2688,22823.1476
2007-06-26 10:40:00,75.37,75.39,75.32,75.35,11898.323418063816,48.2688,48.2817,48.2368,48.256,11898.3234
2007-06-26 10:45:00,75.35,75.37,75.26,75.29,29529.47539210384,48.256,48.2688,48.1984,48.2176,29529.4754
2007-06-26 10:50:00,75.28,75.35,75.1,75.2,32449.972958355866,48.2112,48.256,48.0959,48.16,32449.973
2007-06-26 10:55:00,75.2,75.31,75.12,75.17,48783.12601406165,48.16,48.2304,48.1087,48.1408,48783.126
2007-06-26 11:00:00,75.16,75.34,75.16,75.31,26068.14494321255,48.1344,48.2496,48.1344,48.2304,26068.1449
2007-06-26 11:05:00,75.31,75.35,75.24,75.25,21200.648999459165,48.2304,48.256,48.1856,48.192,21200.649
2007-06-26 11:10:00,75.25,75.35,75.25,75.33,13412.655489453758,48.192,48.256,48.192,48.2432,13412.6555
2007-06-26 11:15:00,75.33,75.36,75.27,75.27,24229.313142239047,48.2432,48.2624,48.2048,48.2048,24229.3131
2007-06-26 11:20:00,75.28,75.33,75.25,75.25,6165.494862087615,48.2112,48.2432,48.192,48.192,6165.4949
2007-06-26 11:25:00,75.25,75.33,75.22,75.31,8545.159545700379,48.192,48.2432,48.1728,48.2304,8545.1595
2007-06-26 11:30:00,75.27,75.43,75.24,75.43,12114.656571119524,48.2048,48.3073,48.1856,48.3073,12114.6566
2007-06-26 11:35:00,75.47,75.58,75.47,75.53,9302.32558139535,48.3329,48.4033,48.3329,48.3713,9302.3256
2007-06-26 11:40:00,75.53,75.61,75.5,75.56,20118.98323418064,48.3713,48.4225,48.3521,48.3905,20118.9832
2007-06-26 11:45:00,75.58,75.66,75.57,75.6,11465.657111952409,48.4033,48.4546,48.3969,48.4161,11465.6571
2007-06-26 11:50:00,75.6,75.6,75.5,75.5,5624.66197944835,48.4161,48.4161,48.3521,48.3521,5624.662
2007-06-26 11:55:00,75.5,75.62,75.5,75.6,16333.153055705789,48.3521,48.429,48.3521,48.4161,16333.1531
2007-06-26 12:00:00,75.62,75.69,75.59,75.61,15792.320173066522,48.429,48.4738,48.4097,48.4225,15792.3202
2007-06-26 12:05:00,75.61,75.68,75.6,75.64,12114.656571119524,48.4225,48.4674,48.4161,48.4418,12114.6566
2007-06-26 12:10:00,75.62,75.69,75.6,75.63,10600.324499729582,48.429,48.4738,48.4161,48.4354,10600.3245
2007-06-26 12:15:00,75.62,75.69,75.61,75.67,5624.66197944835,48.429,48.4738,48.4225,48.461,5624.662
2007-06-26 12:20:00,75.67,75.69,75.61,75.62,4542.9962141698215,48.461,48.4738,48.4225,48.429,4542.9962
2007-06-26 12:25:00,75.62,75.68,75.6,75.61,11465.657111952409,48.429,48.4674,48.4161,48.4225,11465.6571
2007-06-26 12:30:00,75.62,75.65,75.54,75.56,11249.3239588967,48.429,48.4482,48.3777,48.3905,11249.324
2007-06-26 12:35:00,75.56,75.56,75.43,75.49,23363.980530016222,48.3905,48.3905,48.3073,48.3457,23363.9805
2007-06-26 12:40:00,75.51,75.62,75.49,75.6,21200.648999459165,48.3585,48.429,48.3457,48.4161,21200.649
2007-06-26 12:45:00,75.61,75.67,75.55,75.65,14169.821525148727,48.4225,48.461,48.3841,48.4482,14169.8215
2007-06-26 12:50:00,75.63,75.64,75.6,75.63,9518.658734451054,48.4354,48.4418,48.4161,48.4354,9518.6587
2007-06-26 12:55:00,75.64,75.7,75.59,75.63,20876.14926987561,48.4418,48.4802,48.4097,48.4354,20876.1493
2007-06-26 13:00:00,75.64,75.69,75.57,75.69,12871.822606814494,48.4418,48.4738,48.3969,48.4738,12871.8226
2007-06-26 13:05:00,75.67,75.76,75.62,75.72,7896.160086533261,48.461,48.5186,48.429,48.493,7896.1601
2007-06-26 13:10:00,75.73,75.97,75.73,75.94,13628.988642509465,48.4994,48.6531,48.4994,48.6339,13628.9886
2007-06-26 13:15:00,75.94,75.94,75.9,75.92,7355.327203893997,48.6339,48.6339,48.6083,48.6211,7355.3272
2007-06-26 13:20:00,75.89,75.89,75.78,75.8,7571.660356949702,48.6019,48.6019,48.5314,48.5442,7571.6604
2007-06-26 13:25:00,75.78,75.78,75.73,75.73,3785.830178474851,48.5314,48.5314,48.4994,48.4994,3785.8302
2007-06-26 13:30:00,75.73,75.74,75.59,75.66,19253.65062195781,48.4994,48.5058,48.4097,48.4546,19253.6506
2007-06-26 13:35:00,75.63,75.71,75.63,75.66,16441.31963223364,48.4354,48.4866,48.4354,48.4546,16441.3196
2007-06-26 13:40:00,75.66,75.79,75.66,75.7,11141.157382368849,48.4546,48.5378,48.4546,48.4802,11141.1574
2007-06-26 13:45:00,75.69,75.75,75.51,75.57,20984.31584640346,48.4738,48.5122,48.3585,48.3969,20984.3158
2007-06-26 13:50:00,75.54,75.54,75.45,75.52,11790.156841535963,48.3777,48.3777,48.3201,48.3649,11790.1568
2007-06-26 13:55:00,75.52,75.54,75.48,75.51,12439.156300703082,48.3649,48.3777,48.3393,48.3585,12439.1563
2007-06-26 14:00:00,75.52,75.61,75.51,75.58,25743.645213628988,48.3649,48.4225,48.3585,48.4033,25743.6452
2007-06-26 14:05:00,75.58,75.7,75.54,75.59,16008.653326122228,48.4033,48.4802,48.3777,48.4097,16008.6533
2007-06-26 14:10:00,75.58,75.59,75.48,75.55,12871.822606814494,48.4033,48.4097,48.3393,48.3841,12871.8226
2007-06-26 14:15:00,75.55,75.6,75.49,75.56,19578.15035154137,48.3841,48.4161,48.3457,48.3905,19578.1504
2007-06-26 14:20:00,75.57,75.58,75.47,75.5,46944.29421308816,48.3969,48.4033,48.3329,48.3521,46944.2942
2007-06-26 14:25:00,75.5,75.52,75.44,75.45,28880.475932936723,48.3521,48.3649,48.3137,48.3201,28880.4759
2007-06-26 14:30:00,75.46,75.54,75.41,75.49,15684.153596538668,48.3265,48.3777,48.2945,48.3457,15684.1536
2007-06-26 14:35:00,75.48,75.49,75.33,75.34,29853.9751216874,48.3393,48.3457,48.2432,48.2496,29853.9751
2007-06-26 14:40:00,75.3,75.44,75.28,75.37,30286.641427798808,48.224,48.3137,48.2112,48.2688,30286.6414
2007-06-26 14:45:00,75.38,75.44,75.31,75.44,14602.48783126014,48.2752,48.3137,48.2304,48.3137,14602.4878
2007-06-26 14:50:00,75.43,75.49,75.37,75.42,15575.987020010816,48.3073,48.3457,48.2688,48.3009,15575.987
2007-06-26 14:55:00,75.43,75.47,75.33,75.33,12763.656030286642,48.3073,48.3329,48.2432,48.2432,12763.656
2007-06-26 15:00:00,75.34,75.37,75.22,75.37,25959.97836668469,48.2496,48.2688,48.1728,48.2688,25959.9784
2007-06-26 15:05:00,75.35,75.4,75.29,75.32,17847.485127095726,48.256,48.2881,48.2176,48.2368,17847.4851
2007-06-26 15:10:00,75.33,75.46,75.31,75.46,24770.14602487831,48.2432,48.3265,48.2304,48.3265,24770.146
2007-06-26 15:15:00,75.43,75.49,75.41,75.45,20876.14926987561,48.3073,48.3457,48.2945,48.3201,20876.1493
2007-06-26 15:20:00,75.45,75.47,75.4,75.47,9085.992428339645,48.3201,48.3329,48.2881,48.3329,9085.9924
2007-06-26 15:25:00,75.47,75.53,75.38,75.49,26176.3115197404,48.3329,48.3713,48.2752,48.3457,26176.3115
2007-06-26 15:30:00,75.51,75.61,75.48,75.54,13628.988642509465,48.3585,48.4225,48.3393,48.3777,13628.9886
2007-06-26 15:35:00,75.54,75.57,75.49,75.53,23147.64737696052,48.3777,48.3969,48.3457,48.3713,23147.6474
2007-06-26 15:40:00,75.53,75.53,75.46,75.49,48783.12601406165,48.3713,48.3713,48.3265,48.3457,48783.126
2007-06-26 15:45:00,75.49,75.63,75.49,75.61,62195.78150351541,48.3457,48.4354,48.3457,48.4225,62195.7815
2007-06-26 15:50:00,75.61,75.67,75.57,75.59,24012.979989183343,48.4225,48.461,48.3969,48.4097,24012.98
2007-06-26 15:55:00,75.59,75.64,75.54,75.59,62628.44780962682,48.4097,48.4418,48.3777,48.4097,62628.4478
2007-06-27 09:30:00,75.35,75.35,74.88,74.88,17522.98539751217,48.256,48.256,47.955,47.955,17522.9854
2007-06-27 09:35:00,74.92,75.32,74.92,75.04,28015.14332071389,47.9807,48.2368,47.9807,48.0575,28015.1433
2007-06-27 09:40:00,75.1,75.1,74.89,74.89,8112.493239588966,48.0959,48.0959,47.9614,47.9614,8112.4932
2007-06-27 09:45:00,74.89,75.01,74.74,74.74,11357.490535424551,47.9614,48.0383,47.8654,47.8654,11357.4905
2007-06-27 09:50:00,74.74,75.0,74.63,74.97,22065.98161168199,47.8654,48.0319,47.7949,48.0127,22065.9816
2007-06-27 09:55:00,75.01,75.06,74.9,74.9,4975.662520281233,48.0383,48.0703,47.9678,47.9678,4975.6625
2007-06-27 10:00:00,74.88,74.88,74.64,74.74,14169.821525148727,47.955,47.955,47.8013,47.8654,14169.8215
2007-06-27 10:05:00,74.77,74.92,74.75,74.89,18280.15143320714,47.8846,47.9807,47.8718,47.9614,18280.1514
2007-06-27 10:10:00,74.88,74.9,74.77,74.88,8653.32612222823,47.955,47.9678,47.8846,47.955,8653.3261
2007-06-27 10:15:00,74.89,74.96,74.77,74.79,6057.328285559762,47.9614,48.0063,47.8846,47.8974,6057.3283
2007-06-27 10:20:00,74.76,74.8,74.66,74.73,13845.32179556517,47.8782,47.9038,47.8141,47.859,13845.3218
2007-06-27 10:25:00,74.73,74.98,74.72,74.98,22823.14764737696,47.859,48.0191,47.8526,48.0191,22823.1476
2007-06-27 10:30:00,74.98,75.12,74.83,75.1,17739.318550567874,48.0191,48.1087,47.923,48.0959,17739.3186
2007-06-27 10:35:00,75.11,75.12,74.96,74.96,11032.990805840996,48.1023,48.1087,48.0063,48.0063,11032.9908
2007-06-27 10:40:00,74.93,74.97,74.84,74.85,9410.4921579232,47.9871,48.0127,47.9294,47.9358,9410.4922
2007-06-27 10:45:00,74.84,74.85,74.74,74.76,10492.15792320173,47.9294,47.9358,47.8654,47.8782,10492.1579
2007-06-27 10:50:00,74.78,74.85,74.76,74.79,6273.661438615468,47.891,47.9358,47.8782,47.8974,6273.6614
2007-06-27 10:55:00,74.78,74.79,74.71,74.76,8328.826392644673,47.891,47.8974,47.8462,47.8782,8328.8264
2007-06-27 11:00:00,74.76,74.93,74.73,74.89,10059.491617090318,47.8782,47.9871,47.859,47.9614,10059.4916
2007-06-27 11:05:00,74.89,74.98,74.88,74.91,5949.161709031909,47.9614,48.0191,47.955,47.9742,5949.1617
2007-06-27 11:10:00,74.94,75.06,74.93,75.06,6922.660897782585,47.9935,48.0703,47.9871,48.0703,6922.6609
2007-06-27 11:15:00,75.03,75.12,75.02,75.07,14602.48783126014,48.0511,48.1087,48.0447,48.0767,14602.4878
2007-06-27 11:20:00,75.07,75.08,74.97,75.03,14386.154678204435,48.0767,48.0831,48.0127,48.0511,14386.1547
2007-06-27 11:25:00,75.03,75.05,74.98,74.99,6273.661438615468,48.0511,48.0639,48.0191,48.0255,6273.6614
2007-06-27 11:30:00,74.99,75.05,74.94,75.03,13304.488912925906,48.0255,48.0639,47.9935,48.0511,13304.4889
2007-06-27 11:35:00,75.04,75.04,74.88,74.96,13628.988642509465,48.0575,48.0575,47.955,48.0063,13628.9886
2007-06-27 11:40:00,74.95,74.95,74.84,74.85,19145.484045429963,47.9999,47.9999,47.9294,47.9358,19145.484
2007-06-27 11:45:00,74.85,74.89,74.83,74.83,9194.159004867495,47.9358,47.9614,47.923,47.923,9194.159
2007-06-27 11:50:00,74.87,75.0,74.86,75.0,7463.49378042185,47.9486,48.0319,47.9422,48.0319,7463.4938
2007-06-27 11:55:00,75.0,75.0,74.87,74.88,7787.993510005408,48.0319,48.0319,47.9486,47.955,7787.9935
2007-06-27 12:00:00,74.9,75.04,74.87,75.04,9194.159004867495,47.9678,48.0575,47.9486,48.0575,9194.159
2007-06-27 12:05:00,75.01,75.05,75.0,75.02,6489.994591671173,48.0383,48.0639,48.0319,48.0447,6489.9946
2007-06-27 12:10:00,75.03,75.03,74.97,74.99,4110.32990805841,48.0511,48.0511,48.0127,48.0255,4110.3299
2007-06-27 12:15:00,75.0,75.0,74.93,74.93,5624.66197944835,48.0319,48.0319,47.9871,47.9871,5624.662
2007-06-27 12:20:00,74.95,75.0,74.91,74.99,16441.31963223364,47.9999,48.0319,47.9742,48.0255,16441.3196
2007-06-27 12:25:00,74.99,74.99,74.8,74.83,13520.82206598161,48.0255,48.0255,47.9038,47.923,13520.8221
2007-06-27 12:30:00,74.85,74.86,74.8,74.86,4651.162790697675,47.9358,47.9422,47.9038,47.9422,4651.1628
2007-06-27 12:35:00,74.86,74.95,74.86,74.93,14710.654407787992,47.9422,47.9999,47.9422,47.9871,14710.6544
2007-06-27 12:40:00,74.96,75.0,74.94,75.0,8436.992969172525,48.0063,48.0319,47.9935,48.0319,8436.993
2007-06-27 12:45:00,75.0,75.0,74.89,74.89,14494.321254732287,48.0319,48.0319,47.9614,47.9614,14494.3213
2007-06-27 12:50:00,74.88,74.92,74.85,74.92,8545.159545700379,47.955,47.9807,47.9358,47.9807,8545.1595
2007-06-27 12:55:00,74.93,74.97,74.9,74.95,9302.32558139535,47.9871,48.0127,47.9678,47.9999,9302.3256
2007-06-27 13:00:00,74.95,75.0,74.91,75.0,6598.161168199026,47.9999,48.0319,47.9742,48.0319,6598.1612
2007-06-27 13:05:00,74.98,74.99,74.88,74.91,9518.658734451054,48.0191,48.0255,47.955,47.9742,9518.6587
2007-06-27 13:10:00,74.91,74.92,74.75,74.77,11141.157382368849,47.9742,47.9807,47.8718,47.8846,11141.1574
2007-06-27 13:15:00,74.81,74.81,74.7,74.75,8977.82585181179,47.9102,47.9102,47.8398,47.8718,8977.8259
2007-06-27 13:20:00,74.75,74.89,74.75,74.81,13088.1557598702,47.8718,47.9614,47.8718,47.9102,13088.1558
2007-06-27 13:25:00,74.81,74.84,74.8,74.8,4326.663061114115,47.9102,47.9294,47.9038,47.9038,4326.6631
2007-06-27 13:30:00,74.8,74.82,74.7,74.71,9194.159004867495,47.9038,47.9166,47.8398,47.8462,9194.159
2007-06-27 13:35:00,74.7,74.75,74.66,74.72,9626.825310978908,47.8398,47.8718,47.8141,47.8526,9626.8253
2007-06-27 13:40:00,74.72,74.85,74.67,74.82,6922.660897782585,47.8526,47.9358,47.8205,47.9166,6922.6609
2007-06-27 13:45:00,74.82,74.9,74.79,74.86,9734.99188750676,47.9166,47.9678,47.8974,47.9422,9734.9919
2007-06-27 13:50:00,74.85,74.88,74.83,74.83,13088.1557598702,47.9358,47.955,47.923,47.923,13088.1558
2007-06-27 13:55:00,74.83,74.87,74.8,74.81,4651.162790697675,47.923,47.9486,47.9038,47.9102,4651.1628
2007-06-27 14:00:00,74.81,74.99,74.81,74.88,28772.30935640887,47.9102,48.0255,47.9102,47.955,28772.3094
2007-06-27 14:05:00,74.88,74.91,74.82,74.83,24553.812871822607,47.955,47.9742,47.9166,47.923,24553.8129
2007-06-27 14:10:00,74.84,75.01,74.83,74.99,20118.98323418064,47.9294,48.0383,47.923,48.0255,20118.9832
2007-06-27 14:15:00,74.98,75.02,74.9,74.97,31692.806922660897,48.0191,48.0447,47.9678,48.0127,31692.8069
2007-06-27 14:20:00,74.96,74.99,74.88,74.88,25094.64575446187,48.0063,48.0255,47.955,47.955,25094.6458
2007-06-27 14:25:00,74.89,75.01,74.89,74.98,20335.316387236344,47.9614,48.0383,47.9614,48.0191,20335.3164
2007-06-27 14:30:00,74.99,75.01,74.94,75.0,11032.990805840996,48.0255,48.0383,47.9935,48.0319,11032.9908
2007-06-27 14:35:00,75.0,75.09,75.0,75.07,11898.323418063816,48.0319,48.0895,48.0319,48.0767,11898.3234
2007-06-27 14:40:00,75.07,75.07,75.03,75.07,13953.488372093025,48.0767,48.0767,48.0511,48.0767,13953.4884
2007-06-27 14:45:00,75.07,75.12,75.04,75.04,12222.823147647376,48.0767,48.1087,48.0575,48.0575,12222.8231
2007-06-27 14:50:00,75.04,75.15,75.04,75.14,9194.159004867495,48.0575,48.128,48.0575,48.1215,9194.159
2007-06-27 14:55:00,75.15,75.18,75.13,75.14,8653.32612222823,48.128,48.1472,48.1151,48.1215,8653.3261
2007-06-27 15:00:00,75.14,75.14,75.07,75.12,17631.15197404002,48.1215,48.1215,48.0767,48.1087,17631.152
2007-06-27 15:05:00,75.12,75.16,75.09,75.09,24770.14602487831,48.1087,48.1344,48.0895,48.0895,24770.146
2007-06-27 15:10:00,75.13,75.15,75.1,75.12,10275.824770146024,48.1151,48.128,48.0959,48.1087,10275.8248
2007-06-27 15:15:00,75.12,75.15,75.09,75.15,18063.81828015144,48.1087,48.128,48.0895,48.128,18063.8183
2007-06-27 15:20:00,75.15,75.16,75.03,75.12,36452.13628988642,48.128,48.1344,48.0511,48.1087,36452.1363
2007-06-27 15:25:00,75.12,75.22,75.11,75.19,29637.64196863169,48.1087,48.1728,48.1023,48.1536,29637.642
2007-06-27 15:30:00,75.19,75.28,75.18,75.26,10059.491617090318,48.1536,48.2112,48.1472,48.1984,10059.4916
2007-06-27 15:35:00,75.26,75.3,75.24,75.3,9302.32558139535,48.1984,48.224,48.1856,48.224,9302.3256
2007-06-27 15:40:00,75.3,75.41,75.27,75.41,18712.81773931855,48.224,48.2945,48.2048,48.2945,18712.8177
2007-06-27 15:45:00,75.43,75.47,75.37,75.43,12330.98972417523,48.3073,48.3329,48.2688,48.3073,12330.9897
2007-06-27 15:50:00,75.42,75.59,75.4,75.56,36343.96971335857,48.3009,48.4097,48.2881,48.3905,36343.9697
2007-06-27 15:55:00,75.55,75.55,75.34,75.42,86857.76095186587,48.3841,48.3841,48.2496,48.3009,86857.761
2007-06-28 09:30:00,75.09,75.22,74.92,75.11,17739.318550567874,48.318,48.4017,48.2086,48.3309,17739.3186
2007-06-28 09:35:00,75.12,75.29,75.12,75.25,12222.823147647376,48.3373,48.4467,48.3373,48.421,12222.8231
2007-06-28 09:40:00,75.25,75.6,75.25,75.32,16873.98593834505,48.421,48.6462,48.421,48.466,16873.9859
2007-06-28 09:45:00,75.32,75.34,75.22,75.26,12655.489453758788,48.466,48.4789,48.4017,48.4274,12655.4895
2007-06-28 09:50:00,75.31,75.52,75.26,75.44,11573.82368848026,48.4596,48.5947,48.4274,48.5432,11573.8237
2007-06-28 09:55:00,75.44,75.45,75.16,75.2,10600.324499729582,48.5432,48.5497,48.3631,48.3888,10600.3245
2007-06-28 10:00:00,75.19,75.33,75.18,75.31,9194.159004867495,48.3824,48.4724,48.3759,48.4596,9194.159
2007-06-28 10:05:00,75.31,75.31,75.07,75.07,8545.159545700379,48.4596,48.4596,48.3051,48.3051,8545.1595
2007-06-28 10:10:00,75.06,75.14,75.06,75.12,15575.987020010816,48.2987,48.3502,48.2987,48.3373,15575.987
2007-06-28 10:15:00,75.12,75.15,75.09,75.11,17739.318550567874,48.3373,48.3566,48.318,48.3309,17739.3186
2007-06-28 10:20:00,75.12,75.15,74.96,74.97,10059.491617090318,48.3373,48.3566,48.2344,48.2408,10059.4916
2007-06-28 10:25:00,74.95,74.99,74.88,74.98,23904.813412655487,48.2279,48.2537,48.1829,48.2472,23904.8134
2007-06-28 10:30:00,74.98,75.03,74.92,75.02,10059.491617090318,48.2472,48.2794,48.2086,48.273,10059.4916
2007-06-28 10:35:00,75.02,75.03,74.85,74.88,8220.65981611682,48.273,48.2794,48.1636,48.1829,8220.6598
2007-06-28 10:40:00,74.88,74.97,74.84,74.97,4218.496484586262,48.1829,48.2408,48.1571,48.2408,4218.4965
2007-06-28 10:45:00,74.97,75.06,74.93,75.01,4110.32990805841,48.2408,48.2987,48.2151,48.2665,4110.3299
2007-06-28 10:50:00,74.99,75.0,74.94,74.95,6165.494862087615,48.2537,48.2601,48.2215,48.2279,6165.4949
2007-06-28 10:55:00,74.95,74.98,74.86,74.88,12222.823147647376,48.2279,48.2472,48.17,48.1829,12222.8231
2007-06-28 11:00:00,74.88,74.88,74.83,74.87,5949.161709031909,48.1829,48.1829,48.1507,48.1764,5949.1617
2007-06-28 11:05:00,74.87,74.87,74.82,74.87,11141.157382368849,48.1764,48.1764,48.1443,48.1764,11141.1574
2007-06-28 11:10:00,74.87,74.93,74.84,74.92,17414.818820984314,48.1764,48.2151,48.1571,48.2086,17414.8188
2007-06-28 11:15:00,74.91,74.96,74.9,74.96,6598.161168199026,48.2022,48.2344,48.1957,48.2344,6598.1612
2007-06-28 11:20:00,74.96,74.96,74.78,74.82,18063.81828015144,48.2344,48.2344,48.1185,48.1443,18063.8183
2007-06-28 11:25:00,74.86,74.86,74.74,74.78,11032.990805840996,48.17,48.17,48.0928,48.1185,11032.9908
2007-06-28 11:30:00,74.76,74.87,74.75,74.86,11681.990265008111,48.1057,48.1764,48.0992,48.17,11681.9903
2007-06-28 11:35:00,74.85,74.87,74.85,74.86,7138.994050838291,48.1636,48.1764,48.1636,48.17,7138.9941
2007-06-28 11:40:00,74.87,74.87,74.84,74.85,4002.163331530557,48.1764,48.1764,48.1571,48.1636,4002.1633
2007-06-28 11:45:00,74.84,74.85,74.79,74.79,13520.82206598161,48.1571,48.1636,48.125,48.125,13520.8221
2007-06-28 11:50:00,74.79,74.82,74.77,74.8,11032.990805840996,48.125,48.1443,48.1121,48.1314,11032.9908
2007-06-28 11:55:00,74.8,74.81,74.75,74.8,20984.31584640346,48.1314,48.1378,48.0992,48.1314,20984.3158
2007-06-28 12:00:00,74.8,74.85,74.77,74.8,13737.155219037317,48.1314,48.1636,48.1121,48.1314,13737.1552
2007-06-28 12:05:00,74.82,74.83,74.8,74.81,6706.327744726879,48.1443,48.1507,48.1314,48.1378,6706.3277
2007-06-28 12:10:00,74.82,74.82,74.76,74.78,7247.160627366144,48.1443,48.1443,48.1057,48.1185,7247.1606
2007-06-28 12:15:00,74.79,74.79,74.76,74.76,11898.323418063816,48.125,48.125,48.1057,48.1057,11898.3234
2007-06-28 12:20:00,74.76,74.79,74.76,74.77,10383.991346673878,48.1057,48.125,48.1057,48.1121,10383.9913
2007-06-28 12:25:00,74.76,74.76,74.72,74.75,9518.658734451054,48.1057,48.1057,48.0799,48.0992,9518.6587
2007-06-28 12:30:00,74.75,74.76,74.74,74.75,8761.492698756085,48.0992,48.1057,48.0928,48.0992,8761.4927
2007-06-28 12:35:00,74.75,74.83,74.75,74.79,6814.494321254732,48.0992,48.1507,48.0992,48.125,6814.4943
2007-06-28 12:40:00,74.8,74.8,74.75,74.79,7030.8274743104375,48.1314,48.1314,48.0992,48.125,7030.8275
2007-06-28 12:45:00,74.78,74.79,74.78,74.78,3136.830719307734,48.1185,48.125,48.1185,48.1185,3136.8307
2007-06-28 12:50:00,74.78,74.79,74.77,74.79,8328.826392644673,48.1185,48.125,48.1121,48.125,8328.8264
2007-06-28 12:55:00,74.79,74.79,74.75,74.78,8328.826392644673,48.125,48.125,48.0992,48.1185,8328.8264
2007-06-28 13:00:00,74.78,74.79,74.77,74.79,8977.82585181179,48.1185,48.125,48.1121,48.125,8977.8259
2007-06-28 13:05:00,74.79,74.79,74.77,74.79,7896.160086533261,48.125,48.125,48.1121,48.125,7896.1601
2007-06-28 13:10:00,74.78,74.78,74.74,74.74,6489.994591671173,48.1185,48.1185,48.0928,48.0928,6489.9946
2007-06-28 13:15:00,74.75,74.79,74.75,74.76,4434.8296376419685,48.0992,48.125,48.0992,48.1057,4434.8296
2007-06-28 13:20:00,74.76,74.76,74.73,74.74,4326.663061114115,48.1057,48.1057,48.0864,48.0928,4326.6631
2007-06-28 13:25:00,74.74,74.77,74.72,74.76,10059.491617090318,48.0928,48.1121,48.0799,48.1057,10059.4916
2007-06-28 13:30:00,74.75,74.84,74.75,74.84,10708.491076257436,48.0992,48.1571,48.0992,48.1571,10708.4911
2007-06-28 13:35:00,74.85,74.88,74.81,74.87,46187.128177393184,48.1636,48.1829,48.1378,48.1764,46187.1282
2007-06-28 13:40:00,74.88,74.88,74.81,74.81,10167.658193618172,48.1829,48.1829,48.1378,48.1378,10167.6582
2007-06-28 13:45:00,74.81,74.84,74.79,74.83,11465.657111952409,48.1378,48.1571,48.125,48.1507,11465.6571
2007-06-28 13:50:00,74.84,74.85,74.78,74.85,49756.62520281233,48.1571,48.1636,48.1185,48.1636,49756.6252
2007-06-28 13:55:00,74.85,74.85,74.77,74.79,17522.98539751217,48.1636,48.1636,48.1121,48.125,17522.9854
2007-06-28 14:00:00,74.79,74.79,74.67,74.67,25743.645213628988,48.125,48.125,48.0478,48.0478,25743.6452
2007-06-28 14:05:00,74.68,74.68,74.57,74.59,16765.819361817197,48.0542,48.0542,47.9834,47.9963,16765.8194
2007-06-28 14:10:00,74.59,74.6,74.38,74.4,30935.640886965928,47.9963,48.0027,47.8611,47.874,30935.6409
2007-06-28 14:15:00,74.39,74.49,74.19,74.47,57111.952406706325,47.8676,47.9319,47.7389,47.9191,57111.9524
2007-06-28 14:20:00,74.44,74.49,74.38,74.46,42401.29799891833,47.8998,47.9319,47.8611,47.9126,42401.298
2007-06-28 14:25:00,74.44,74.46,74.27,74.31,40670.63277447269,47.8998,47.9126,47.7904,47.8161,40670.6328
2007-06-28 14:30:00,74.33,74.33,74.0,74.03,50189.29150892374,47.829,47.829,47.6166,47.6359,50189.2915
2007-06-28 14:35:00,74.02,74.14,73.98,74.02,44131.96322336398,47.6295,47.7067,47.6038,47.6295,44131.9632
2007-06-28 14:40:00,74.0,74.33,73.98,74.25,52893.45592212006,47.6166,47.829,47.6038,47.7775,52893.4559
2007-06-28 14:45:00,74.24,74.33,74.23,74.27,30611.141157382368,47.7711,47.829,47.7646,47.7904,30611.1412
2007-06-28 14:50:00,74.29,74.31,74.2,74.23,25527.312060573284,47.8032,47.8161,47.7453,47.7646,25527.3121
2007-06-28 14:55:00,74.23,74.29,74.18,74.22,17847.485127095726,47.7646,47.8032,47.7325,47.7582,17847.4851
2007-06-28 15:00:00,74.23,74.25,74.09,74.17,25527.312060573284,47.7646,47.7775,47.6745,47.726,25527.3121
2007-06-28 15:05:00,74.2,74.25,74.07,74.25,29529.47539210384,47.7453,47.7775,47.6617,47.7775,29529.4754
2007-06-28 15:10:00,74.25,74.25,74.14,74.18,25094.64575446187,47.7775,47.7775,47.7067,47.7325,25094.6458
2007-06-28 15:15:00,74.18,74.24,74.14,74.15,22390.48134126555,47.7325,47.7711,47.7067,47.7131,22390.4813
2007-06-28 15:20:00,74.15,74.27,74.14,74.25,36452.13628988642,47.7131,47.7904,47.7067,47.7775,36452.1363
2007-06-28 15:25:00,74.26,74.27,74.2,74.21,23580.31368307193,47.7839,47.7904,47.7453,47.7518,23580.3137
2007-06-28 15:30:00,74.2,74.33,74.2,74.29,37641.968631692806,47.7453,47.829,47.7453,47.8032,37641.9686
2007-06-28 15:35:00,74.28,74.34,74.25,74.28,32341.806381828013,47.7968,47.8354,47.7775,47.7968,32341.8064
2007-06-28 15:40:00,74.28,74.28,74.18,74.19,31800.97349918875,47.7968,47.7968,47.7325,47.7389,31800.9735
2007-06-28 15:45:00,74.2,74.24,74.12,74.12,31584.640346133045,47.7453,47.7711,47.6938,47.6938,31584.6403
2007-06-28 15:50:00,74.11,74.14,74.02,74.03,37966.46836127636,47.6874,47.7067,47.6295,47.6359,37966.4684
2007-06-28 15:55:00,74.07,74.07,73.95,73.95,64467.27961060032,47.6617,47.6617,47.5845,47.5845,64467.2796
2007-06-29 09:30:00,74.15,74.35,74.09,74.33,22390.48134126555,47.7131,47.8418,47.6745,47.829,22390.4813
2007-06-29 09:35:00,74.34,74.55,74.31,74.51,10708.491076257436,47.8354,47.9705,47.8161,47.9448,10708.4911
2007-06-29 09:40:00,74.55,74.84,74.51,74.77,14386.154678204435,47.9705,48.1571,47.9448,48.1121,14386.1547
2007-06-29 09:45:00,74.8,74.94,74.79,74.94,11681.990265008111,48.1314,48.2215,48.125,48.2215,11681.9903
2007-06-29 09:50:00,74.88,74.97,74.79,74.95,13845.32179556517,48.1829,48.2408,48.125,48.2279,13845.3218
2007-06-29 09:55:00,74.96,75.04,74.93,74.93,12330.98972417523,48.2344,48.2858,48.2151,48.2151,12330.9897
2007-06-29 10:00:00,74.92,75.15,74.91,75.02,26717.144402379665,48.2086,48.3566,48.2022,48.273,26717.1444
2007-06-29 10:05:00,75.0,75.02,74.95,75.0,17847.485127095726,48.2601,48.273,48.2279,48.2601,17847.4851
2007-06-29 10:10:00,75.01,75.05,74.99,75.01,17306.65224445646,48.2665,48.2923,48.2537,48.2665,17306.6522
2007-06-29 10:15:00,75.03,75.05,74.93,74.93,11898.323418063816,48.2794,48.2923,48.2151,48.2151,11898.3234
2007-06-29 10:20:00,74.94,74.96,74.8,74.88,13845.32179556517,48.2215,48.2344,48.1314,48.1829,13845.3218
2007-06-29 10:25:00,74.88,74.96,74.88,74.92,12871.822606814494,48.1829,48.2344,48.1829,48.2086,12871.8226
2007-06-29 10:30:00,74.91,74.95,74.88,74.91,11357.490535424551,48.2022,48.2279,48.1829,48.2022,11357.4905
2007-06-29 10:35:00,74.91,74.98,74.91,74.97,9194.159004867495,48.2022,48.2472,48.2022,48.2408,9194.159
2007-06-29 10:40:00,74.98,75.05,74.97,75.05,10383.991346673878,48.2472,48.2923,48.2408,48.2923,10383.9913
2007-06-29 10:45:00,75.03,75.04,75.0,75.02,3893.996755002704,48.2794,48.2858,48.2601,48.273,3893.9968
2007-06-29 10:50:00,75.05,75.05,74.97,74.97,3893.996755002704,48.2923,48.2923,48.2408,48.2408,3893.9968
2007-06-29 10:55:00,74.98,75.02,74.94,74.96,5300.162249864791,48.2472,48.273,48.2215,48.2344,5300.1622
2007-06-29 11:00:00,74.96,75.01,74.94,74.94,8545.159545700379,48.2344,48.2665,48.2215,48.2215,8545.1595
2007-06-29 11:05:00,74.95,74.95,74.86,74.91,17955.65170362358,48.2279,48.2279,48.17,48.2022,17955.6517
2007-06-29 11:10:00,74.91,74.94,74.88,74.94,4002.163331530557,48.2022,48.2215,48.1829,48.2215,4002.1633
2007-06-29 11:15:00,74.93,74.96,74.9,74.92,6706.327744726879,48.2151,48.2344,48.1957,48.2086,6706.3277
2007-06-29 11:20:00,74.92,74.98,74.88,74.96,15467.820443482964,48.2086,48.2472,48.1829,48.2344,15467.8204
2007-06-29 11:25:00,74.96,74.99,74.94,74.95,2487.8312601406165,48.2344,48.2537,48.2215,48.2279,2487.8313
2007-06-29 11:30:00,74.93,74.95,74.83,74.93,6381.828015143321,48.2151,48.2279,48.1507,48.2151,6381.828
2007-06-29 11:35:00,74.93,75.0,74.93,74.93,5300.162249864791,48.2151,48.2601,48.2151,48.2151,5300.1622
2007-06-29 11:40:00,74.92,74.96,74.89,74.92,4326.663061114115,48.2086,48.2344,48.1893,48.2086,4326.6631
2007-06-29 11:45:00,74.9,74.9,74.68,74.77,14818.820984315846,48.1957,48.1957,48.0542,48.1121,14818.821
2007-06-29 11:50:00,74.77,74.78,74.75,74.78,3244.9972958355866,48.1121,48.1185,48.0992,48.1185,3244.9973
2007-06-29 11:55:00,74.78,74.85,74.73,74.82,6057.328285559762,48.1185,48.1636,48.0864,48.1443,6057.3283
2007-06-29 12:00:00,74.82,74.89,74.76,74.79,6598.161168199026,48.1443,48.1893,48.1057,48.125,6598.1612
2007-06-29 12:05:00,74.79,74.84,74.76,74.79,8004.326663061114,48.125,48.1571,48.1057,48.125,8004.3267
2007-06-29 12:10:00,74.79,74.8,74.67,74.71,4110.32990805841,48.125,48.1314,48.0478,48.0735,4110.3299
2007-06-29 12:15:00,74.69,74.7,74.56,74.57,9194.159004867495,48.0606,48.0671,47.977,47.9834,9194.159
2007-06-29 12:20:00,74.59,74.6,74.5,74.56,8328.826392644673,47.9963,48.0027,47.9384,47.977,8328.8264
2007-06-29 12:25:00,74.57,74.67,74.56,74.65,10492.15792320173,47.9834,48.0478,47.977,48.0349,10492.1579
2007-06-29 12:30:00,74.64,74.64,74.52,74.53,19145.484045429963,48.0284,48.0284,47.9512,47.9577,19145.484
2007-06-29 12:35:00,74.52,74.57,74.45,74.53,20227.14981070849,47.9512,47.9834,47.9062,47.9577,20227.1498
2007-06-29 12:40:00,74.53,74.63,74.51,74.63,9302.32558139535,47.9577,48.022,47.9448,48.022,9302.3256
2007-06-29 12:45:00,74.63,74.63,74.51,74.56,13088.1557598702,48.022,48.022,47.9448,47.977,13088.1558
2007-06-29 12:50:00,74.56,74.58,74.54,74.55,3244.9972958355866,47.977,47.9898,47.9641,47.9705,3244.9973
2007-06-29 12:55:00,74.59,74.61,74.57,74.59,2595.997836668469,47.9963,48.0091,47.9834,47.9963,2595.9978
2007-06-29 13:00:00,74.56,74.63,74.55,74.62,12330.98972417523,47.977,48.022,47.9705,48.0156,12330.9897
2007-06-29 13:05:00,74.62,74.62,74.51,74.51,4002.163331530557,48.0156,48.0156,47.9448,47.9448,4002.1633
2007-06-29 13:10:00,74.51,74.58,74.51,74.53,6922.660897782585,47.9448,47.9898,47.9448,47.9577,6922.6609
2007-06-29 13:15:00,74.55,74.55,74.45,74.51,6814.494321254732,47.9705,47.9705,47.9062,47.9448,6814.4943
2007-06-29 13:20:00,74.51,74.61,74.51,74.59,6381.828015143321,47.9448,48.0091,47.9448,47.9963,6381.828
2007-06-29 13:25:00,74.6,74.62,74.54,74.58,5840.995132504056,48.0027,48.0156,47.9641,47.9898,5840.9951
2007-06-29 13:30:00,74.56,74.56,74.49,74.51,6057.328285559762,47.977,47.977,47.9319,47.9448,6057.3283
2007-06-29 13:35:00,74.51,74.61,74.51,74.57,13196.322336398052,47.9448,48.0091,47.9448,47.9834,13196.3223
2007-06-29 13:40:00,74.56,74.63,74.51,74.57,6273.661438615468,47.977,48.022,47.9448,47.9834,6273.6614
2007-06-29 13:45:00,74.58,74.72,74.56,74.7,6922.660897782585,47.9898,48.0799,47.977,48.0671,6922.6609
2007-06-29 13:50:00,74.74,74.74,74.64,74.66,7896.160086533261,48.0928,48.0928,48.0284,48.0413,7896.1601
2007-06-29 13:55:00,74.66,74.7,74.61,74.63,20118.98323418064,48.0413,48.0671,48.0091,48.022,20118.9832
2007-06-29 14:00:00,74.63,74.63,74.51,74.58,12979.989183342346,48.022,48.022,47.9448,47.9898,12979.9892
2007-06-29 14:05:00,74.58,74.59,74.37,74.42,15575.987020010816,47.9898,47.9963,47.8547,47.8869,15575.987
2007-06-29 14:10:00,74.39,74.41,74.24,74.3,19469.98377501352,47.8676,47.8805,47.7711,47.8097,19469.9838
2007-06-29 14:15:00,74.3,74.44,74.3,74.43,11790.156841535963,47.8097,47.8998,47.8097,47.8933,11790.1568
2007-06-29 14:20:00,74.43,74.44,74.36,74.44,7355.327203893997,47.8933,47.8998,47.8483,47.8998,7355.3272
2007-06-29 14:25:00,74.43,74.45,74.29,74.3,7355.327203893997,47.8933,47.9062,47.8032,47.8097,7355.3272
2007-06-29 14:30:00,74.32,74.41,74.25,74.39,7571.660356949702,47.8225,47.8805,47.7775,47.8676,7571.6604
2007-06-29 14:35:00,74.4,74.51,74.38,74.47,8220.65981611682,47.874,47.9448,47.8611,47.9191,8220.6598
2007-06-29 14:40:00,74.47,74.55,74.41,74.5,8004.326663061114,47.9191,47.9705,47.8805,47.9384,8004.3267
2007-06-29 14:45:00,74.52,74.55,74.44,74.48,6489.994591671173,47.9512,47.9705,47.8998,47.9255,6489.9946
2007-06-29 14:50:00,74.49,74.52,74.44,74.51,6273.661438615468,47.9319,47.9512,47.8998,47.9448,6273.6614
2007-06-29 14:55:00,74.51,74.56,74.48,74.51,3893.996755002704,47.9448,47.977,47.9255,47.9448,3893.9968
2007-06-29 15:00:00,74.51,74.6,74.37,74.37,12763.656030286642,47.9448,48.0027,47.8547,47.8547,12763.656
2007-06-29 15:05:00,74.38,74.41,74.16,74.29,28988.64250946457,47.8611,47.8805,47.7196,47.8032,28988.6425
2007-06-29 15:10:00,74.29,74.3,73.94,74.02,19469.98377501352,47.8032,47.8097,47.578,47.6295,19469.9838
2007-06-29 15:15:00,73.98,74.17,73.98,74.15,12114.656571119524,47.6038,47.726,47.6038,47.7131,12114.6566
2007-06-29 15:20:00,74.14,74.18,74.05,74.11,8653.32612222823,47.7067,47.7325,47.6488,47.6874,8653.3261
2007-06-29 15:25:00,74.1,74.1,73.89,73.92,14602.48783126014,47.681,47.681,47.5458,47.5652,14602.4878
2007-06-29 15:30:00,73.9,74.04,73.89,74.04,14602.48783126014,47.5523,47.6424,47.5458,47.6424,14602.4878
2007-06-29 15:35:00,74.05,74.16,74.02,74.14,18388.31800973499,47.6488,47.7196,47.6295,47.7067,18388.318
2007-06-29 15:40:00,74.14,74.36,74.14,74.28,32990.80584099513,47.7067,47.8483,47.7067,47.7968,32990.8058
2007-06-29 15:45:00,74.28,74.33,74.17,74.26,19037.317468902107,47.7968,47.829,47.726,47.7839,19037.3175
2007-06-29 15:50:00,74.26,74.32,74.16,74.19,17955.65170362358,47.7839,47.8225,47.7196,47.7389,17955.6517
2007-06-29 15:55:00,74.18,74.25,74.13,74.16,21633.315305570577,47.7325,47.7775,47.7003,47.7196,21633.3153
2007-07-02 09:30:00,74.7,74.76,74.42,74.43,12871.822606814494,48.0671,48.1057,47.8869,47.8933,12871.8226
2007-07-02 09:35:00,74.54,74.9,74.54,74.8,8869.659275283937,47.9641,48.1957,47.9641,48.1314,8869.6593
2007-07-02 09:40:00,74.77,74.96,74.77,74.83,12222.823147647376,48.1121,48.2344,48.1121,48.1507,12222.8231
2007-07-02 09:45:00,74.89,74.94,74.82,74.85,10167.658193618172,48.1893,48.2215,48.1443,48.1636,10167.6582
2007-07-02 09:50:00,74.85,74.98,74.85,74.98,20335.316387236344,48.1636,48.2472,48.1636,48.2472,20335.3164
2007-07-02 09:55:00,74.97,75.11,74.94,74.99,24986.47917793402,48.2408,48.3309,48.2215,48.2537,24986.4792
2007-07-02 10:00:00,75.0,75.25,75.0,75.12,20876.14926987561,48.2601,48.421,48.2601,48.3373,20876.1493
2007-07-02 10:05:00,75.12,75.19,75.05,75.14,11357.490535424551,48.3373,48.3824,48.2923,48.3502,11357.4905
2007-07-02 10:10:00,75.12,75.14,75.07,75.13,14926.9875608437,48.3373,48.3502,48.3051,48.3437,14926.9876
2007-07-02 10:15:00,75.13,75.13,74.91,74.91,12114.656571119524,48.3437,48.3437,48.2022,48.2022,12114.6566
2007-07-02 10:20:00,74.87,74.89,74.73,74.88,20659.8161168199,48.1764,48.1893,48.0864,48.1829,20659.8161
2007-07-02 10:25:00,74.88,74.88,74.59,74.65,24012.979989183343,48.1829,48.1829,47.9963,48.0349,24012.98
2007-07-02 10:30:00,74.66,74.84,74.64,74.84,10708.491076257436,48.0413,48.1571,48.0284,48.1571,10708.4911
2007-07-02 10:35:00,74.81,74.92,74.81,74.86,6598.161168199026,48.1378,48.2086,48.1378,48.17,6598.1612
2007-07-02 10:40:00,74.88,74.9,74.86,74.86,11898.323418063816,48.1829,48.1957,48.17,48.17,11898.3234
2007-07-02 10:45:00,74.85,74.88,74.84,74.88,1514.3320713899404,48.1636,48.1829,48.1571,48.1829,1514.3321
2007-07-02 10:50:00,74.88,74.89,74.82,74.82,9951.325040562466,48.1829,48.1893,48.1443,48.1443,9951.325
2007-07-02 10:55:00,74.82,74.94,74.81,74.88,9626.825310978908,48.1443,48.2215,48.1378,48.1829,9626.8253
2007-07-02 11:00:00,74.88,74.96,74.88,74.9,10600.324499729582,48.1829,48.2344,48.1829,48.1957,10600.3245
2007-07-02 11:05:00,74.89,74.9,74.83,74.85,5300.162249864791,48.1893,48.1957,48.1507,48.1636,5300.1622
2007-07-02 11:10:00,74.87,74.91,74.83,74.83,6489.994591671173,48.1764,48.2022,48.1507,48.1507,6489.9946
2007-07-02 11:15:00,74.83,74.83,74.75,74.78,11465.657111952409,48.1507,48.1507,48.0992,48.1185,11465.6571
2007-07-02 11:20:00,74.78,74.78,74.72,74.76,7030.8274743104375,48.1185,48.1185,48.0799,48.1057,7030.8275
2007-07-02 11:25:00,74.76,74.82,74.76,74.77,6814.494321254732,48.1057,48.1443,48.1057,48.1121,6814.4943
2007-07-02 11:30:00,74.76,74.78,74.73,74.73,8869.659275283937,48.1057,48.1185,48.0864,48.0864,8869.6593
2007-07-02 11:35:00,74.74,74.76,74.72,74.72,8436.992969172525,48.0928,48.1057,48.0799,48.0799,8436.993
2007-07-02 11:40:00,74.72,74.74,74.71,74.73,2379.6646836127634,48.0799,48.0928,48.0735,48.0864,2379.6647
2007-07-02 11:45:00,74.73,74.78,74.73,74.74,7355.327203893997,48.0864,48.1185,48.0864,48.0928,7355.3272
2007-07-02 11:50:00,74.74,74.78,74.74,74.77,7355.327203893997,48.0928,48.1185,48.0928,48.1121,7355.3272
2007-07-02 11:55:00,74.76,74.76,74.69,74.69,7247.160627366144,48.1057,48.1057,48.0606,48.0606,7247.1606
2007-07-02 12:00:00,74.69,74.71,74.69,74.69,5732.828555976204,48.0606,48.0735,48.0606,48.0606,5732.8286
2007-07-02 12:05:00,74.69,74.74,74.68,74.74,8977.82585181179,48.0606,48.0928,48.0542,48.0928,8977.8259
2007-07-02 12:10:00,74.73,74.76,74.73,74.76,14061.654948620877,48.0864,48.1057,48.0864,48.1057,14061.6549
2007-07-02 12:15:00,74.76,74.76,74.68,74.68,12655.489453758788,48.1057,48.1057,48.0542,48.0542,12655.4895
2007-07-02 12:20:00,74.67,74.67,74.54,74.56,16008.653326122228,48.0478,48.0478,47.9641,47.977,16008.6533
2007-07-02 12:25:00,74.55,74.57,74.47,74.52,8112.493239588966,47.9705,47.9834,47.9191,47.9512,8112.4932
2007-07-02 12:30:00,74.51,74.53,74.47,74.47,9843.158464034614,47.9448,47.9577,47.9191,47.9191,9843.1585
2007-07-02 12:35:00,74.46,74.46,74.38,74.41,14602.48783126014,47.9126,47.9126,47.8611,47.8805,14602.4878
2007-07-02 12:40:00,74.41,74.44,74.41,74.41,3569.4970254191453,47.8805,47.8998,47.8805,47.8805,3569.497
2007-07-02 12:45:00,74.44,74.44,74.34,74.42,6057.328285559762,47.8998,47.8998,47.8354,47.8869,6057.3283
2007-07-02 12:50:00,74.42,74.48,74.39,74.39,7679.826933477555,47.8869,47.9255,47.8676,47.8676,7679.8269
2007-07-02 12:55:00,74.39,74.42,74.37,74.4,5300.162249864791,47.8676,47.8869,47.8547,47.874,5300.1622
2007-07-02 13:00:00,74.4,74.47,74.39,74.47,8545.159545700379,47.874,47.9191,47.8676,47.9191,8545.1595
2007-07-02 13:05:00,74.49,74.64,74.49,74.63,11141.157382368849,47.9319,48.0284,47.9319,48.022,11141.1574
2007-07-02 13:10:00,74.63,74.63,74.6,74.61,7355.327203893997,48.022,48.022,48.0027,48.0091,7355.3272
2007-07-02 13:15:00,74.63,74.63,74.53,74.53,6814.494321254732,48.022,48.022,47.9577,47.9577,6814.4943
2007-07-02 13:20:00,74.53,74.53,74.5,74.5,6273.661438615468,47.9577,47.9577,47.9384,47.9384,6273.6614
2007-07-02 13:25:00,74.51,74.56,74.43,74.44,13737.155219037317,47.9448,47.977,47.8933,47.8998,13737.1552
2007-07-02 13:30:00,74.43,74.45,74.4,74.45,9302.32558139535,47.8933,47.9062,47.874,47.9062,9302.3256
2007-07-02 13:35:00,74.42,74.54,74.42,74.54,6598.161168199026,47.8869,47.9641,47.8869,47.9641,6598.1612
2007-07-02 13:40:00,74.52,74.63,74.51,74.61,6057.328285559762,47.9512,48.022,47.9448,48.0091,6057.3283
2007-07-02 13:45:00,74.62,74.77,74.62,74.76,29096.809085992427,48.0156,48.1121,48.0156,48.1057,29096.8091
2007-07-02 13:50:00,74.76,74.87,74.76,74.86,12871.822606814494,48.1057,48.1764,48.1057,48.17,12871.8226
2007-07-02 13:55:00,74.85,74.93,74.85,74.86,12979.989183342346,48.1636,48.2151,48.1636,48.17,12979.9892
2007-07-02 14:00:00,74.86,74.88,74.79,74.81,8112.493239588966,48.17,48.1829,48.125,48.1378,8112.4932
2007-07-02 14:05:00,74.8,74.8,74.75,74.77,8977.82585181179,48.1314,48.1314,48.0992,48.1121,8977.8259
2007-07-02 14:10:00,74.76,74.78,74.63,74.63,3785.830178474851,48.1057,48.1185,48.022,48.022,3785.8302
2007-07-02 14:15:00,74.64,74.68,74.64,74.65,6057.328285559762,48.0284,48.0542,48.0284,48.0349,6057.3283
2007-07-02 14:20:00,74.64,74.68,74.63,74.68,10600.324499729582,48.0284,48.0542,48.022,48.0542,10600.3245
2007-07-02 14:25:00,74.68,74.72,74.59,74.59,6706.327744726879,48.0542,48.0799,47.9963,47.9963,6706.3277
2007-07-02 14:30:00,74.58,74.6,74.55,74.58,10383.991346673878,47.9898,48.0027,47.9705,47.9898,10383.9913
2007-07-02 14:35:00,74.59,74.64,74.52,74.53,13737.155219037317,47.9963,48.0284,47.9512,47.9577,13737.1552
2007-07-02 14:40:00,74.53,74.58,74.52,74.52,9410.4921579232,47.9577,47.9898,47.9512,47.9512,9410.4922
2007-07-02 14:45:00,74.53,74.54,74.39,74.45,21416.98215251488,47.9577,47.9641,47.8676,47.9062,21416.9822
2007-07-02 14:50:00,74.43,74.44,74.39,74.42,11681.990265008111,47.8933,47.8998,47.8676,47.8869,11681.9903
2007-07-02 14:55:00,74.42,74.51,74.4,74.47,11790.156841535963,47.8869,47.9448,47.874,47.9191,11790.1568
2007-07-02 15:00:00,74.47,74.47,74.37,74.39,22606.814494321254,47.9191,47.9191,47.8547,47.8676,22606.8145
2007-07-02 15:05:00,74.39,74.5,74.39,74.49,22282.314764737694,47.8676,47.9384,47.8676,47.9319,22282.3148
2007-07-02 15:10:00,74.48,74.54,74.44,74.51,22931.31422390481,47.9255,47.9641,47.8998,47.9448,22931.3142
2007-07-02 15:15:00,74.51,74.52,74.5,74.51,6057.328285559762,47.9448,47.9512,47.9384,47.9448,6057.3283
2007-07-02 15:20:00,74.52,74.57,74.52,74.55,13737.155219037317,47.9512,47.9834,47.9512,47.9705,13737.1552
2007-07-02 15:25:00,74.55,74.63,74.54,74.63,11790.156841535963,47.9705,48.022,47.9641,48.022,11790.1568
2007-07-02 15:30:00,74.63,74.64,74.58,74.63,13304.488912925906,48.022,48.0284,47.9898,48.022,13304.4889
2007-07-02 15:35:00,74.62,74.62,74.51,74.53,18280.15143320714,48.0156,48.0156,47.9448,47.9577,18280.1514
2007-07-02 15:40:00,74.51,74.59,74.5,74.57,30178.47485127096,47.9448,47.9963,47.9384,47.9834,30178.4749
2007-07-02 15:45:00,74.56,74.59,74.53,74.57,17198.48566792861,47.977,47.9963,47.9577,47.9834,17198.4857
2007-07-02 15:50:00,74.56,74.63,74.55,74.62,23363.980530016222,47.977,48.022,47.9705,48.0156,23363.9805
2007-07-02 15:55:00,74.62,74.72,74.61,74.72,34505.13791238507,48.0156,48.0799,48.0091,48.0799,34505.1379
2007-07-03 09:30:00,75.05,75.33,74.88,75.22,20767.98269334776,48.2923,48.4724,48.1829,48.4017,20767.9827
2007-07-03 09:35:00,75.25,75.25,74.88,74.88,18388.31800973499,48.421,48.421,48.1829,48.1829,18388.318
2007-07-03 09:40:00,74.88,75.0,74.7,75.0,20659.8161168199,48.1829,48.2601,48.0671,48.2601,20659.8161
2007-07-03 09:45:00,74.94,75.02,74.93,74.96,6381.828015143321,48.2215,48.273,48.2151,48.2344,6381.828
2007-07-03 09:50:00,75.01,75.03,74.97,75.0,6489.994591671173,48.2665,48.2794,48.2408,48.2601,6489.9946
2007-07-03 09:55:00,75.0,75.04,74.89,74.94,15467.820443482964,48.2601,48.2858,48.1893,48.2215,15467.8204
2007-07-03 10:00:00,74.93,74.94,74.77,74.77,18388.31800973499,48.2151,48.2215,48.1121,48.1121,18388.318
2007-07-03 10:05:00,74.79,74.86,74.76,74.84,9194.159004867495,48.125,48.17,48.1057,48.1571,9194.159
2007-07-03 10:10:00,74.86,74.86,74.73,74.73,11357.490535424551,48.17,48.17,48.0864,48.0864,11357.4905
2007-07-03 10:15:00,74.73,74.75,74.67,74.75,8977.82585181179,48.0864,48.0992,48.0478,48.0992,8977.8259
2007-07-03 10:20:00,74.74,74.77,74.7,74.72,12330.98972417523,48.0928,48.1121,48.0671,48.0799,12330.9897
2007-07-03 10:25:00,74.71,74.79,74.67,74.75,17198.48566792861,48.0735,48.125,48.0478,48.0992,17198.4857
2007-07-03 10:30:00,74.77,74.79,74.73,74.77,10600.324499729582,48.1121,48.125,48.0864,48.1121,10600.3245
2007-07-03 10:35:00,74.77,74.85,74.76,74.85,14061.654948620877,48.1121,48.1636,48.1057,48.1636,14061.6549
2007-07-03 10:40:00,74.86,74.86,74.83,74.86,7355.327203893997,48.17,48.17,48.1507,48.17,7355.3272
2007-07-03 10:45:00,74.85,74.88,74.77,74.77,16657.652785289345,48.1636,48.1829,48.1121,48.1121,16657.6528
2007-07-03 10:50:00,74.82,74.86,74.81,74.84,13088.1557598702,48.1443,48.17,48.1378,48.1571,13088.1558
2007-07-03 10:55:00,74.83,74.88,74.83,74.87,6273.661438615468,48.1507,48.1829,48.1507,48.1764,6273.6614
2007-07-03 11:00:00,74.86,74.88,74.83,74.87,17522.98539751217,48.17,48.1829,48.1507,48.1764,17522.9854
2007-07-03 11:05:00,74.87,74.88,74.84,74.88,9951.325040562466,48.1764,48.1829,48.1571,48.1829,9951.325
2007-07-03 11:10:00,74.86,74.88,74.78,74.78,12871.822606814494,48.17,48.1829,48.1185,48.1185,12871.8226
2007-07-03 11:15:00,74.79,74.86,74.79,74.86,7571.660356949702,48.125,48.17,48.125,48.17,7571.6604
2007-07-03 11:20:00,74.83,74.87,74.82,74.87,11357.490535424551,48.1507,48.1764,48.1443,48.1764,11357.4905
2007-07-03 11:25:00,74.87,74.87,74.82,74.85,7463.49378042185,48.1764,48.1764,48.1443,48.1636,7463.4938
2007-07-03 11:30:00,74.83,74.9,74.83,74.9,10059.491617090318,48.1507,48.1957,48.1507,48.1957,10059.4916
2007-07-03 11:35:00,74.91,74.95,74.88,74.93,11898.323418063816,48.2022,48.2279,48.1829,48.2151,11898.3234
2007-07-03 11:40:00,74.95,74.97,74.92,74.95,7679.826933477555,48.2279,48.2408,48.2086,48.2279,7679.8269
2007-07-03 11:45:00,74.94,74.97,74.94,74.95,4651.162790697675,48.2215,48.2408,48.2215,48.2279,4651.1628
2007-07-03 11:50:00,74.96,74.97,74.95,74.96,6489.994591671173,48.2344,48.2408,48.2279,48.2344,6489.9946
2007-07-03 11:55:00,74.95,74.99,74.93,74.99,13088.1557598702,48.2279,48.2537,48.2151,48.2537,13088.1558
2007-07-03 12:00:00,75.0,75.0,74.99,75.0,5408.328826392644,48.2601,48.2601,48.2537,48.2601,5408.3288
2007-07-03 12:05:00,75.0,75.03,74.99,75.0,13737.155219037317,48.2601,48.2794,48.2537,48.2601,13737.1552
2007-07-03 12:10:00,75.0,75.0,74.88,74.88,32449.972958355866,48.2601,48.2601,48.1829,48.1829,32449.973
2007-07-03 12:15:00,74.88,74.92,74.88,74.91,5191.995673336939,48.1829,48.2086,48.1829,48.2022,5191.9957
2007-07-03 12:20:00,74.91,74.92,74.84,74.88,11898.323418063816,48.2022,48.2086,48.1571,48.1829,11898.3234
2007-07-03 12:25:00,74.88,74.92,74.84,74.87,9302.32558139535,48.1829,48.2086,48.1571,48.1764,9302.3256
2007-07-03 12:30:00,74.88,74.9,74.86,74.88,11790.156841535963,48.1829,48.1957,48.17,48.1829,11790.1568
2007-07-03 12:35:00,74.88,74.89,74.84,74.87,8328.826392644673,48.1829,48.1893,48.1571,48.1764,8328.8264
2007-07-03 12:40:00,74.87,74.88,74.82,74.85,11141.157382368849,48.1764,48.1829,48.1443,48.1636,11141.1574
2007-07-03 12:45:00,74.84,74.88,74.83,74.83,10924.824229313142,48.1571,48.1829,48.1507,48.1507,10924.8242
2007-07-03 12:50:00,74.85,74.85,74.76,74.77,16765.819361817197,48.1636,48.1636,48.1057,48.1121,16765.8194
2007-07-03 12:55:00,74.76,74.79,74.71,74.79,30935.640886965928,48.1057,48.125,48.0735,48.125,30935.6409
2007-07-05 09:30:00,74.88,75.12,74.7,74.98,33207.13899405084,48.1829,48.3373,48.0671,48.2472,33207.139
2007-07-05 09:35:00,74.98,75.0,74.7,74.73,14710.654407787992,48.2472,48.2601,48.0671,48.0864,14710.6544
2007-07-05 09:40:00,74.75,74.88,74.75,74.85,14277.98810167658,48.0992,48.1829,48.0992,48.1636,14277.9881
2007-07-05 09:45:00,74.85,74.94,74.84,74.88,22498.6479177934,48.1636,48.2215,48.1571,48.1829,22498.6479
2007-07-05 09:50:00,74.88,74.93,74.87,74.93,14277.98810167658,48.1829,48.2151,48.1764,48.2151,14277.9881
2007-07-05 09:55:00,74.92,74.96,74.89,74.89,16008.653326122228,48.2086,48.2344,48.1893,48.1893,16008.6533
2007-07-05 10:00:00,74.91,74.94,74.84,74.87,9734.99188750676,48.2022,48.2215,48.1571,48.1764,9734.9919
2007-07-05 10:05:00,74.87,74.87,74.77,74.87,10275.824770146024,48.1764,48.1764,48.1121,48.1764,10275.8248
2007-07-05 10:10:00,74.88,74.9,74.77,74.77,9410.4921579232,48.1829,48.1957,48.1121,48.1121,9410.4922
2007-07-05 10:15:00,74.81,74.87,74.76,74.82,13953.488372093025,48.1378,48.1764,48.1057,48.1443,13953.4884
2007-07-05 10:20:00,74.84,74.84,74.79,74.81,8761.492698756085,48.1571,48.1571,48.125,48.1378,8761.4927
2007-07-05 10:25:00,74.81,74.82,74.79,74.81,9085.992428339645,48.1378,48.1443,48.125,48.1378,9085.9924
2007-07-05 10:30:00,74.81,74.93,74.77,74.93,15575.987020010816,48.1378,48.2151,48.1121,48.2151,15575.987
2007-07-05 10:35:00,74.93,74.95,74.78,74.79,23255.81395348837,48.2151,48.2279,48.1185,48.125,23255.814
2007-07-05 10:40:00,74.79,74.8,74.72,74.72,8869.659275283937,48.125,48.1314,48.0799,48.0799,8869.6593
2007-07-05 10:45:00,74.73,74.79,74.67,74.67,9518.658734451054,48.0864,48.125,48.0478,48.0478,9518.6587
2007-07-05 10:50:00,74.65,74.77,74.62,74.77,22714.981070849102,48.0349,48.1121,48.0156,48.1121,22714.9811
2007-07-05 10:55:00,74.77,74.8,74.75,74.77,6381.828015143321,48.1121,48.1314,48.0992,48.1121,6381.828
2007-07-05 11:00:00,74.76,74.8,74.62,74.67,13412.655489453758,48.1057,48.1314,48.0156,48.0478,13412.6555
2007-07-05 11:05:00,74.67,74.88,74.67,74.81,12547.322877230936,48.0478,48.1829,48.0478,48.1378,12547.3229
2007-07-05 11:10:00,74.81,74.88,74.8,74.86,4326.663061114115,48.1378,48.1829,48.1314,48.17,4326.6631
2007-07-05 11:15:00,74.88,74.93,74.87,74.88,8761.492698756085,48.1829,48.2151,48.1764,48.1829,8761.4927
2007-07-05 11:20:00,74.88,74.96,74.88,74.96,16224.986479177933,48.1829,48.2344,48.1829,48.2344,16224.9865
2007-07-05 11:25:00,74.93,74.97,74.93,74.96,2920.497566252028,48.2151,48.2408,48.2151,48.2344,2920.4976
2007-07-05 11:30:00,74.96,74.98,74.87,74.93,6706.327744726879,48.2344,48.2472,48.1764,48.2151,6706.3277
2007-07-05 11:35:00,74.94,74.96,74.92,74.93,5083.829096809086,48.2215,48.2344,48.2086,48.2151,5083.8291
2007-07-05 11:40:00,74.93,75.0,74.9,74.91,11573.82368848026,48.2151,48.2601,48.1957,48.2022,11573.8237
2007-07-05 11:45:00,74.91,74.91,74.85,74.9,3569.4970254191453,48.2022,48.2022,48.1636,48.1957,3569.497
2007-07-05 11:50:00,74.93,74.95,74.9,74.95,4110.32990805841,48.2151,48.2279,48.1957,48.2279,4110.3299
2007-07-05 11:55:00,74.94,74.98,74.91,74.98,3893.996755002704,48.2215,48.2472,48.2022,48.2472,3893.9968
2007-07-05 12:00:00,74.99,75.12,74.99,75.02,13737.155219037317,48.2537,48.3373,48.2537,48.273,13737.1552
2007-07-05 12:05:00,75.03,75.03,74.95,74.98,4759.329367225527,48.2794,48.2794,48.2279,48.2472,4759.3294
2007-07-05 12:10:00,74.95,75.0,74.87,74.95,8112.493239588966,48.2279,48.2601,48.1764,48.2279,8112.4932
2007-07-05 12:15:00,74.93,75.0,74.93,75.0,9734.99188750676,48.2151,48.2601,48.2151,48.2601,9734.9919
2007-07-05 12:20:00,75.0,75.06,74.97,74.98,7679.826933477555,48.2601,48.2987,48.2408,48.2472,7679.8269
2007-07-05 12:25:00,74.97,74.97,74.88,74.88,7463.49378042185,48.2408,48.2408,48.1829,48.1829,7463.4938
2007-07-05 12:30:00,74.88,74.88,74.76,74.81,4218.496484586262,48.1829,48.1829,48.1057,48.1378,4218.4965
2007-07-05 12:35:00,74.81,74.9,74.79,74.87,10059.491617090318,48.1378,48.1957,48.125,48.1764,10059.4916
2007-07-05 12:40:00,74.88,74.89,74.88,74.88,1838.8318009734992,48.1829,48.1893,48.1829,48.1829,1838.8318
2007-07-05 12:45:00,74.88,74.91,74.79,74.79,7355.327203893997,48.1829,48.2022,48.125,48.125,7355.3272
2007-07-05 12:50:00,74.83,74.92,74.83,74.92,3244.9972958355866,48.1507,48.2086,48.1507,48.2086,3244.9973
2007-07-05 12:55:00,74.92,74.94,74.88,74.88,3569.4970254191453,48.2086,48.2215,48.1829,48.1829,3569.497
2007-07-05 13:00:00,74.88,74.91,74.88,74.88,4651.162790697675,48.1829,48.2022,48.1829,48.1829,4651.1628
2007-07-05 13:05:00,74.91,74.95,74.88,74.95,2595.997836668469,48.2022,48.2279,48.1829,48.2279,2595.9978
2007-07-05 13:10:00,74.95,75.0,74.92,74.92,6489.994591671173,48.2279,48.2601,48.2086,48.2086,6489.9946
2007-07-05 13:15:00,74.91,74.95,74.88,74.92,3244.9972958355866,48.2022,48.2279,48.1829,48.2086,3244.9973
2007-07-05 13:20:00,74.93,74.93,74.88,74.93,2920.497566252028,48.2151,48.2151,48.1829,48.2151,2920.4976
2007-07-05 13:25:00,74.93,74.93,74.89,74.92,2812.330989724175,48.2151,48.2151,48.1893,48.2086,2812.331
2007-07-05 13:30:00,74.9,74.97,74.89,74.91,10059.491617090318,48.1957,48.2408,48.1893,48.2022,10059.4916
2007-07-05 13:35:00,74.95,75.0,74.88,74.88,3677.6636019469984,48.2279,48.2601,48.1829,48.1829,3677.6636
2007-07-05 13:40:00,74.9,74.93,74.87,74.92,3461.3304488912927,48.1957,48.2151,48.1764,48.2086,3461.3304
2007-07-05 13:45:00,74.92,74.92,74.88,74.89,1946.998377501352,48.2086,48.2086,48.1829,48.1893,1946.9984
2007-07-05 13:50:00,74.9,74.91,74.88,74.9,2055.164954029205,48.1957,48.2022,48.1829,48.1957,2055.165
2007-07-05 13:55:00,74.9,74.93,74.82,74.88,4651.162790697675,48.1957,48.2151,48.1443,48.1829,4651.1628
2007-07-05 14:00:00,74.85,74.9,74.85,74.9,3785.830178474851,48.1636,48.1957,48.1636,48.1957,3785.8302
2007-07-05 14:05:00,74.89,75.0,74.89,74.99,7247.160627366144,48.1893,48.2601,48.1893,48.2537,7247.1606
2007-07-05 14:10:00,74.98,75.01,74.96,74.96,4218.496484586262,48.2472,48.2665,48.2344,48.2344,4218.4965
2007-07-05 14:15:00,74.96,75.08,74.96,74.98,5840.995132504056,48.2344,48.3116,48.2344,48.2472,5840.9951
2007-07-05 14:20:00,75.0,75.02,74.95,75.0,2920.497566252028,48.2601,48.273,48.2279,48.2601,2920.4976
2007-07-05 14:25:00,74.99,75.0,74.94,75.0,3244.9972958355866,48.2537,48.2601,48.2215,48.2601,3244.9973
2007-07-05 14:30:00,75.0,75.1,75.0,75.1,3353.16387236344,48.2601,48.3244,48.2601,48.3244,3353.1639
2007-07-05 14:35:00,75.11,75.11,75.01,75.07,4651.162790697675,48.3309,48.3309,48.2665,48.3051,4651.1628
2007-07-05 14:40:00,75.06,75.07,75.0,75.01,7030.8274743104375,48.2987,48.3051,48.2601,48.2665,7030.8275
2007-07-05 14:45:00,75.0,75.06,75.0,75.06,7571.660356949702,48.2601,48.2987,48.2601,48.2987,7571.6604
2007-07-05 14:50:00,75.03,75.07,75.0,75.04,7138.994050838291,48.2794,48.3051,48.2601,48.2858,7138.9941
2007-07-05 14:55:00,75.04,75.04,74.95,75.0,10600.324499729582,48.2858,48.2858,48.2279,48.2601,10600.3245
2007-07-05 15:00:00,74.99,74.99,74.93,74.94,5191.995673336939,48.2537,48.2537,48.2151,48.2215,5191.9957
2007-07-05 15:05:00,74.93,74.96,74.91,74.94,4542.9962141698215,48.2151,48.2344,48.2022,48.2215,4542.9962
2007-07-05 15:10:00,74.93,74.93,74.86,74.88,11790.156841535963,48.2151,48.2151,48.17,48.1829,11790.1568
2007-07-05 15:15:00,74.88,74.88,74.82,74.83,5516.495402920497,48.1829,48.1829,48.1443,48.1507,5516.4954
2007-07-05 15:20:00,74.83,74.88,74.83,74.86,3677.6636019469984,48.1507,48.1829,48.1507,48.17,3677.6636
2007-07-05 15:25:00,74.87,74.89,74.87,74.88,4218.496484586262,48.1764,48.1893,48.1764,48.1829,4218.4965
2007-07-05 15:30:00,74.88,74.88,74.85,74.88,10492.15792320173,48.1829,48.1829,48.1636,48.1829,10492.1579
2007-07-05 15:35:00,74.88,74.97,74.87,74.93,14277.98810167658,48.1829,48.2408,48.1764,48.2151,14277.9881
2007-07-05 15:40:00,74.93,74.96,74.86,74.86,7247.160627366144,48.2151,48.2344,48.17,48.17,7247.1606
2007-07-05 15:45:00,74.88,74.95,74.87,74.93,11790.156841535963,48.1829,48.2279,48.1764,48.2151,11790.1568
2007-07-05 15:50:00,74.94,74.95,74.89,74.93,9843.158464034614,48.2215,48.2279,48.1893,48.2151,9843.1585
2007-07-05 15:55:00,74.93,74.94,74.85,74.94,35370.470524607896,48.2151,48.2215,48.1636,48.2215,35370.4705
2007-07-06 09:30:00,74.82,74.82,74.31,74.42,26717.144402379665,48.1443,48.1443,47.8161,47.8869,26717.1444
2007-07-06 09:35:00,74.43,74.5,74.33,74.33,6381.828015143321,47.8933,47.9384,47.829,47.829,6381.828
2007-07-06 09:40:00,74.35,74.52,74.35,74.52,9085.992428339645,47.8418,47.9512,47.8418,47.9512,9085.9924
2007-07-06 09:45:00,74.51,74.51,74.38,74.48,9951.325040562466,47.9448,47.9448,47.8611,47.9255,9951.325
2007-07-06 09:50:00,74.43,74.54,74.43,74.44,6381.828015143321,47.8933,47.9641,47.8933,47.8998,6381.828
2007-07-06 09:55:00,74.51,74.56,74.43,74.52,4759.329367225527,47.9448,47.977,47.8933,47.9512,4759.3294
2007-07-06 10:00:00,74.53,74.71,74.53,74.63,4867.49594375338,47.9577,48.0735,47.9577,48.022,4867.4959
2007-07-06 10:05:00,74.65,74.83,74.65,74.75,6165.494862087615,48.0349,48.1507,48.0349,48.0992,6165.4949
2007-07-06 10:10:00,74.75,74.76,74.73,74.73,2595.997836668469,48.0992,48.1057,48.0864,48.0864,2595.9978
2007-07-06 10:15:00,74.73,74.85,74.73,74.82,4218.496484586262,48.0864,48.1636,48.0864,48.1443,4218.4965
2007-07-06 10:20:00,74.82,74.85,74.79,74.82,6165.494862087615,48.1443,48.1636,48.125,48.1443,6165.4949
2007-07-06 10:25:00,74.81,74.88,74.76,74.88,6489.994591671173,48.1378,48.1829,48.1057,48.1829,6489.9946
2007-07-06 10:30:00,74.91,74.93,74.84,74.88,6598.161168199026,48.2022,48.2151,48.1571,48.1829,6598.1612
2007-07-06 10:35:00,74.88,74.9,74.79,74.85,5840.995132504056,48.1829,48.1957,48.125,48.1636,5840.9951
2007-07-06 10:40:00,74.8,74.8,74.71,74.77,5083.829096809086,48.1314,48.1314,48.0735,48.1121,5083.8291
2007-07-06 10:45:00,74.78,74.85,74.77,74.79,3893.996755002704,48.1185,48.1636,48.1121,48.125,3893.9968
2007-07-06 10:50:00,74.81,74.83,74.73,74.74,4002.163331530557,48.1378,48.1507,48.0864,48.0928,4002.1633
2007-07-06 10:55:00,74.75,74.75,74.65,74.66,6057.328285559762,48.0992,48.0992,48.0349,48.0413,6057.3283
2007-07-06 11:00:00,74.68,74.78,74.65,74.76,7787.993510005408,48.0542,48.1185,48.0349,48.1057,7787.9935
2007-07-06 11:05:00,74.78,74.86,74.78,74.86,6057.328285559762,48.1185,48.17,48.1185,48.17,6057.3283
2007-07-06 11:10:00,74.88,74.91,74.83,74.87,5840.995132504056,48.1829,48.2022,48.1507,48.1764,5840.9951
2007-07-06 11:15:00,74.83,74.88,74.83,74.84,3028.664142779881,48.1507,48.1829,48.1507,48.1571,3028.6641
2007-07-06 11:20:00,74.84,74.89,74.83,74.88,4218.496484586262,48.1571,48.1893,48.1507,48.1829,4218.4965
2007-07-06 11:25:00,74.88,74.9,74.86,74.88,2595.997836668469,48.1829,48.1957,48.17,48.1829,2595.9978
2007-07-06 11:30:00,74.89,75.02,74.89,75.02,7463.49378042185,48.1893,48.273,48.1893,48.273,7463.4938
2007-07-06 11:35:00,75.02,75.09,75.01,75.04,10275.824770146024,48.273,48.318,48.2665,48.2858,10275.8248
2007-07-06 11:40:00,75.02,75.06,74.99,75.01,10059.491617090318,48.273,48.2987,48.2537,48.2665,10059.4916
2007-07-06 11:45:00,75.02,75.02,74.93,74.93,5300.162249864791,48.273,48.273,48.2151,48.2151,5300.1622
2007-07-06 11:50:00,74.9,74.93,74.88,74.9,7138.994050838291,48.1957,48.2151,48.1829,48.1957,7138.9941
2007-07-06 11:55:00,74.91,74.93,74.89,74.89,3353.16387236344,48.2022,48.2151,48.1893,48.1893,3353.1639
2007-07-06 12:00:00,74.9,74.93,74.9,74.93,5083.829096809086,48.1957,48.2151,48.1957,48.2151,5083.8291
2007-07-06 12:05:00,74.95,75.02,74.95,75.0,4975.662520281233,48.2279,48.273,48.2279,48.2601,4975.6625
2007-07-06 12:10:00,75.01,75.03,74.99,75.02,6489.994591671173,48.2665,48.2794,48.2537,48.273,6489.9946
2007-07-06 12:15:00,75.0,75.0,74.91,74.91,6814.494321254732,48.2601,48.2601,48.2022,48.2022,6814.4943
2007-07-06 12:20:00,74.89,75.01,74.88,74.97,77014.60248783126,48.1893,48.2665,48.1829,48.2408,77014.6025
2007-07-06 12:25:00,74.99,75.01,74.88,74.95,9518.658734451054,48.2537,48.2665,48.1829,48.2279,9518.6587
2007-07-06 12:30:00,74.91,74.92,74.86,74.86,4975.662520281233,48.2022,48.2086,48.17,48.17,4975.6625
2007-07-06 12:35:00,74.9,74.9,74.85,74.88,3569.4970254191453,48.1957,48.1957,48.1636,48.1829,3569.497
2007-07-06 12:40:00,74.88,74.89,74.87,74.87,2812.330989724175,48.1829,48.1893,48.1764,48.1764,2812.331
2007-07-06 12:45:00,74.88,74.88,74.84,74.88,5516.495402920497,48.1829,48.1829,48.1571,48.1829,5516.4954
2007-07-06 12:50:00,74.87,74.89,74.86,74.88,4542.9962141698215,48.1764,48.1893,48.17,48.1829,4542.9962
2007-07-06 12:55:00,74.88,74.89,74.87,74.88,5408.328826392644,48.1829,48.1893,48.1764,48.1829,5408.3288
2007-07-06 13:00:00,74.88,74.89,74.83,74.83,5840.995132504056,48.1829,48.1893,48.1507,48.1507,5840.9951
2007-07-06 13:05:00,74.84,74.94,74.84,74.93,7355.327203893997,48.1571,48.2215,48.1571,48.2151,7355.3272
2007-07-06 13:10:00,74.92,74.99,74.92,74.99,11032.990805840996,48.2086,48.2537,48.2086,48.2537,11032.9908
2007-07-06 13:15:00,74.98,75.02,74.93,74.98,20335.316387236344,48.2472,48.273,48.2151,48.2472,20335.3164
2007-07-06 13:20:00,74.98,75.02,74.98,75.01,2920.497566252028,48.2472,48.273,48.2472,48.2665,2920.4976
2007-07-06 13:25:00,75.02,75.07,75.01,75.04,8977.82585181179,48.273,48.3051,48.2665,48.2858,8977.8259
2007-07-06 13:30:00,75.03,75.07,74.98,75.07,9734.99188750676,48.2794,48.3051,48.2472,48.3051,9734.9919
2007-07-06 13:35:00,75.05,75.06,75.02,75.05,1946.998377501352,48.2923,48.2987,48.273,48.2923,1946.9984
2007-07-06 13:40:00,75.06,75.07,74.93,74.96,6381.828015143321,48.2987,48.3051,48.2151,48.2344,6381.828
2007-07-06 13:45:00,74.97,74.98,74.91,74.96,4867.49594375338,48.2408,48.2472,48.2022,48.2344,4867.4959
2007-07-06 13:50:00,74.96,74.96,74.89,74.91,8328.826392644673,48.2344,48.2344,48.1893,48.2022,8328.8264
2007-07-06 13:55:00,74.92,74.97,74.92,74.92,6273.661438615468,48.2086,48.2408,48.2086,48.2086,6273.6614
2007-07-06 14:00:00,74.94,74.94,74.84,74.88,7247.160627366144,48.2215,48.2215,48.1571,48.1829,7247.1606
2007-07-06 14:05:00,74.88,74.91,74.86,74.91,2487.8312601406165,48.1829,48.2022,48.17,48.2022,2487.8313
2007-07-06 14:10:00,74.92,74.95,74.89,74.93,7787.993510005408,48.2086,48.2279,48.1893,48.2151,7787.9935
2007-07-06 14:15:00,74.94,74.95,74.83,74.84,6165.494862087615,48.2215,48.2279,48.1507,48.1571,6165.4949
2007-07-06 14:20:00,74.84,74.84,74.8,74.81,3677.6636019469984,48.1571,48.1571,48.1314,48.1378,3677.6636
2007-07-06 14:25:00,74.81,74.91,74.81,74.89,4867.49594375338,48.1378,48.2022,48.1378,48.1893,4867.4959
2007-07-06 14:30:00,74.9,74.92,74.87,74.89,11681.990265008111,48.1957,48.2086,48.1764,48.1893,11681.9903
2007-07-06 14:35:00,74.92,74.98,74.91,74.96,8220.65981611682,48.2086,48.2472,48.2022,48.2344,8220.6598
2007-07-06 14:40:00,74.96,74.96,74.89,74.9,8977.82585181179,48.2344,48.2344,48.1893,48.1957,8977.8259
2007-07-06 14:45:00,74.91,74.91,74.83,74.84,6814.494321254732,48.2022,48.2022,48.1507,48.1571,6814.4943
2007-07-06 14:50:00,74.85,74.92,74.83,74.92,5191.995673336939,48.1636,48.2086,48.1507,48.2086,5191.9957
2007-07-06 14:55:00,74.92,74.96,74.91,74.92,6165.494862087615,48.2086,48.2344,48.2022,48.2086,6165.4949
2007-07-06 15:00:00,74.93,74.94,74.91,74.93,7679.826933477555,48.2151,48.2215,48.2022,48.2151,7679.8269
2007-07-06 15:05:00,74.92,75.02,74.91,75.01,11465.657111952409,48.2086,48.273,48.2022,48.2665,11465.6571
2007-07-06 15:10:00,75.02,75.04,75.0,75.01,8761.492698756085,48.273,48.2858,48.2601,48.2665,8761.4927
2007-07-06 15:15:00,75.0,75.01,75.0,75.0,4434.8296376419685,48.2601,48.2665,48.2601,48.2601,4434.8296
2007-07-06 15:20:00,75.0,75.0,74.99,75.0,7679.826933477555,48.2601,48.2601,48.2537,48.2601,7679.8269
2007-07-06 15:25:00,75.0,75.0,74.95,75.0,11357.490535424551,48.2601,48.2601,48.2279,48.2601,11357.4905
2007-07-06 15:30:00,75.0,75.02,74.95,74.97,14277.98810167658,48.2601,48.273,48.2279,48.2408,14277.9881
2007-07-06 15:35:00,74.97,74.98,74.96,74.97,9843.158464034614,48.2408,48.2472,48.2344,48.2408,9843.1585
2007-07-06 15:40:00,74.98,74.99,74.96,74.96,9302.32558139535,48.2472,48.2537,48.2344,48.2344,9302.3256
2007-07-06 15:45:00,74.96,74.97,74.88,74.91,18929.15089237425,48.2344,48.2408,48.1829,48.2022,18929.1509
2007-07-06 15:50:00,74.9,74.92,74.83,74.83,24229.313142239047,48.1957,48.2086,48.1507,48.1507,24229.3131
2007-07-06 15:55:00,74.82,74.93,74.82,74.88,24445.64629529475,48.1443,48.2151,48.1443,48.1829,24445.6463
2007-07-09 09:30:00,75.19,75.28,75.1,75.28,21308.81557598702,48.3824,48.4403,48.3244,48.4403,21308.8156
2007-07-09 09:35:00,75.25,75.35,75.17,75.22,6273.661438615468,48.421,48.4853,48.3695,48.4017,6273.6614
2007-07-09 09:40:00,75.24,75.35,75.2,75.27,8328.826392644673,48.4145,48.4853,48.3888,48.4338,8328.8264
2007-07-09 09:45:00,75.25,75.25,75.07,75.08,17955.65170362358,48.421,48.421,48.3051,48.3116,17955.6517
2007-07-09 09:50:00,75.08,75.15,75.08,75.14,5949.161709031909,48.3116,48.3566,48.3116,48.3502,5949.1617
2007-07-09 09:55:00,75.15,75.15,75.07,75.13,16116.81990265008,48.3566,48.3566,48.3051,48.3437,16116.8199
2007-07-09 10:00:00,75.12,75.22,75.12,75.21,17631.15197404002,48.3373,48.4017,48.3373,48.3952,17631.152
2007-07-09 10:05:00,75.21,75.3,75.16,75.3,16333.153055705789,48.3952,48.4531,48.3631,48.4531,16333.1531
2007-07-09 10:10:00,75.3,75.34,75.24,75.25,15035.154137371552,48.4531,48.4789,48.4145,48.421,15035.1541
2007-07-09 10:15:00,75.25,75.29,75.19,75.24,16873.98593834505,48.421,48.4467,48.3824,48.4145,16873.9859
2007-07-09 10:20:00,75.23,75.27,75.2,75.2,15251.487290427258,48.4081,48.4338,48.3888,48.3888,15251.4873
2007-07-09 10:25:00,75.2,75.21,75.14,75.16,8436.992969172525,48.3888,48.3952,48.3502,48.3631,8436.993
2007-07-09 10:30:00,75.16,75.17,75.13,75.13,9085.992428339645,48.3631,48.3695,48.3437,48.3437,9085.9924
2007-07-09 10:35:00,75.14,75.14,74.98,75.02,11032.990805840996,48.3502,48.3502,48.2472,48.273,11032.9908
2007-07-09 10:40:00,75.02,75.02,74.88,74.91,10167.658193618172,48.273,48.273,48.1829,48.2022,10167.6582
2007-07-09 10:45:00,74.92,74.93,74.86,74.87,4975.662520281233,48.2086,48.2151,48.17,48.1764,4975.6625
2007-07-09 10:50:00,74.88,75.0,74.86,74.95,8977.82585181179,48.1829,48.2601,48.17,48.2279,8977.8259
2007-07-09 10:55:00,74.96,74.98,74.91,74.96,7679.826933477555,48.2344,48.2472,48.2022,48.2344,7679.8269
2007-07-09 11:00:00,74.95,75.14,74.95,75.12,8004.326663061114,48.2279,48.3502,48.2279,48.3373,8004.3267
2007-07-09 11:05:00,75.13,75.15,75.09,75.15,3244.9972958355866,48.3437,48.3566,48.318,48.3566,3244.9973
2007-07-09 11:10:00,75.13,75.13,75.1,75.1,5408.328826392644,48.3437,48.3437,48.3244,48.3244,5408.3288
2007-07-09 11:15:00,75.11,75.2,75.1,75.2,6381.828015143321,48.3309,48.3888,48.3244,48.3888,6381.828
2007-07-09 11:20:00,75.17,75.22,75.12,75.17,4651.162790697675,48.3695,48.4017,48.3373,48.3695,4651.1628
2007-07-09 11:25:00,75.19,75.29,75.18,75.25,4975.662520281233,48.3824,48.4467,48.3759,48.421,4975.6625
2007-07-09 11:30:00,75.25,75.33,75.22,75.33,14602.48783126014,48.421,48.4724,48.4017,48.4724,14602.4878
2007-07-09 11:35:00,75.34,75.37,75.27,75.35,11357.490535424551,48.4789,48.4982,48.4338,48.4853,11357.4905
2007-07-09 11:40:00,75.35,75.35,75.29,75.34,6598.161168199026,48.4853,48.4853,48.4467,48.4789,6598.1612
2007-07-09 11:45:00,75.36,75.36,75.23,75.34,13845.32179556517,48.4917,48.4917,48.4081,48.4789,13845.3218
2007-07-09 11:50:00,75.33,75.44,75.33,75.4,14277.98810167658,48.4724,48.5432,48.4724,48.5175,14277.9881
2007-07-09 11:55:00,75.4,75.49,75.39,75.47,16873.98593834505,48.5175,48.5754,48.511,48.5625,16873.9859
2007-07-09 12:00:00,75.47,75.47,75.41,75.44,9302.32558139535,48.5625,48.5625,48.5239,48.5432,9302.3256
2007-07-09 12:05:00,75.41,75.45,75.41,75.43,5949.161709031909,48.5239,48.5497,48.5239,48.5368,5949.1617
2007-07-09 12:10:00,75.43,75.45,75.42,75.45,6381.828015143321,48.5368,48.5497,48.5304,48.5497,6381.828
2007-07-09 12:15:00,75.44,75.54,75.44,75.54,7463.49378042185,48.5432,48.6076,48.5432,48.6076,7463.4938
2007-07-09 12:20:00,75.54,75.54,75.48,75.49,3569.4970254191453,48.6076,48.6076,48.569,48.5754,3569.497
2007-07-09 12:25:00,75.49,75.61,75.48,75.57,23147.64737696052,48.5754,48.6526,48.569,48.6269,23147.6474
2007-07-09 12:30:00,75.58,75.72,75.58,75.72,9951.325040562466,48.6333,48.7234,48.6333,48.7234,9951.325
2007-07-09 12:35:00,75.72,75.73,75.64,75.7,9302.32558139535,48.7234,48.7298,48.6719,48.7105,9302.3256
2007-07-09 12:40:00,75.71,75.74,75.68,75.73,7247.160627366144,48.717,48.7363,48.6977,48.7298,7247.1606
2007-07-09 12:45:00,75.74,75.78,75.66,75.73,8436.992969172525,48.7363,48.762,48.6848,48.7298,8436.993
2007-07-09 12:50:00,75.73,75.81,75.72,75.79,15035.154137371552,48.7298,48.7813,48.7234,48.7684,15035.1541
2007-07-09 12:55:00,75.81,75.81,75.72,75.72,11032.990805840996,48.7813,48.7813,48.7234,48.7234,11032.9908
2007-07-09 13:00:00,75.74,75.81,75.7,75.74,9302.32558139535,48.7363,48.7813,48.7105,48.7363,9302.3256
2007-07-09 13:05:00,75.74,75.74,75.63,75.67,6489.994591671173,48.7363,48.7363,48.6655,48.6912,6489.9946
2007-07-09 13:10:00,75.66,75.69,75.61,75.62,4110.32990805841,48.6848,48.7041,48.6526,48.659,4110.3299
2007-07-09 13:15:00,75.6,75.64,75.57,75.64,1838.8318009734992,48.6462,48.6719,48.6269,48.6719,1838.8318
2007-07-09 13:20:00,75.65,75.68,75.65,75.68,4326.663061114115,48.6784,48.6977,48.6784,48.6977,4326.6631
2007-07-09 13:25:00,75.72,75.76,75.66,75.68,3785.830178474851,48.7234,48.7491,48.6848,48.6977,3785.8302
2007-07-09 13:30:00,75.67,75.67,75.56,75.56,4867.49594375338,48.6912,48.6912,48.6204,48.6204,4867.4959
2007-07-09 13:35:00,75.55,75.61,75.55,75.55,4218.496484586262,48.614,48.6526,48.614,48.614,4218.4965
2007-07-09 13:40:00,75.57,75.63,75.49,75.49,9302.32558139535,48.6269,48.6655,48.5754,48.5754,9302.3256
2007-07-09 13:45:00,75.49,75.49,75.43,75.44,4218.496484586262,48.5754,48.5754,48.5368,48.5432,4218.4965
2007-07-09 13:50:00,75.46,75.54,75.44,75.5,5516.495402920497,48.5561,48.6076,48.5432,48.5818,5516.4954
2007-07-09 13:55:00,75.5,75.51,75.49,75.5,865.3326122228232,48.5818,48.5883,48.5754,48.5818,865.3326
2007-07-09 14:00:00,75.5,75.5,75.44,75.44,2920.497566252028,48.5818,48.5818,48.5432,48.5432,2920.4976
2007-07-09 14:05:00,75.46,75.49,75.46,75.49,3028.664142779881,48.5561,48.5754,48.5561,48.5754,3028.6641
2007-07-09 14:10:00,75.49,75.56,75.43,75.51,6814.494321254732,48.5754,48.6204,48.5368,48.5883,6814.4943
2007-07-09 14:15:00,75.54,75.56,75.4,75.44,13412.655489453758,48.6076,48.6204,48.5175,48.5432,13412.6555
2007-07-09 14:20:00,75.45,75.46,75.4,75.4,3785.830178474851,48.5497,48.5561,48.5175,48.5175,3785.8302
2007-07-09 14:25:00,75.4,75.4,75.35,75.37,3893.996755002704,48.5175,48.5175,48.4853,48.4982,3893.9968
2007-07-09 14:30:00,75.35,75.41,75.35,75.36,6706.327744726879,48.4853,48.5239,48.4853,48.4917,6706.3277
2007-07-09 14:35:00,75.36,75.45,75.35,75.44,4542.9962141698215,48.4917,48.5497,48.4853,48.5432,4542.9962
2007-07-09 14:40:00,75.41,75.49,75.41,75.47,4218.496484586262,48.5239,48.5754,48.5239,48.5625,4218.4965
2007-07-09 14:45:00,75.47,75.59,75.45,75.49,6273.661438615468,48.5625,48.6397,48.5497,48.5754,6273.6614
2007-07-09 14:50:00,75.51,75.53,75.48,75.49,6381.828015143321,48.5883,48.6011,48.569,48.5754,6381.828
2007-07-09 14:55:00,75.5,75.59,75.5,75.57,4218.496484586262,48.5818,48.6397,48.5818,48.6269,4218.4965
2007-07-09 15:00:00,75.56,75.81,75.56,75.78,18929.15089237425,48.6204,48.7813,48.6204,48.762,18929.1509
2007-07-09 15:05:00,75.79,75.83,75.76,75.78,14710.654407787992,48.7684,48.7942,48.7491,48.762,14710.6544
2007-07-09 15:10:00,75.78,75.82,75.7,75.7,15467.820443482964,48.762,48.7877,48.7105,48.7105,15467.8204
2007-07-09 15:15:00,75.7,75.76,75.7,75.76,10167.658193618172,48.7105,48.7491,48.7105,48.7491,10167.6582
2007-07-09 15:20:00,75.76,75.83,75.74,75.75,13088.1557598702,48.7491,48.7942,48.7363,48.7427,13088.1558
2007-07-09 15:25:00,75.74,75.78,75.71,75.74,11357.490535424551,48.7363,48.762,48.717,48.7363,11357.4905
2007-07-09 15:30:00,75.72,75.74,75.65,75.71,8328.826392644673,48.7234,48.7363,48.6784,48.717,8328.8264
2007-07-09 15:35:00,75.71,75.71,75.61,75.63,20010.816657652784,48.717,48.717,48.6526,48.6655,20010.8167
2007-07-09 15:40:00,75.61,75.62,75.54,75.61,16549.486208761493,48.6526,48.659,48.6076,48.6526,16549.4862
2007-07-09 15:45:00,75.61,75.61,75.54,75.54,11681.990265008111,48.6526,48.6526,48.6076,48.6076,11681.9903
2007-07-09 15:50:00,75.54,75.55,75.5,75.55,19686.316928069227,48.6076,48.614,48.5818,48.614,19686.3169
2007-07-09 15:55:00,75.54,75.62,75.52,75.55,16982.152514872905,48.6076,48.659,48.5947,48.614,16982.1525
2007-07-10 09:30:00,75.16,75.2,75.04,75.1,21525.148729042725,48.3631,48.3888,48.2858,48.3244,21525.1487
2007-07-10 09:35:00,75.1,75.3,75.03,75.19,19686.316928069227,48.3244,48.4531,48.2794,48.3824,19686.3169
2007-07-10 09:40:00,75.16,75.17,75.07,75.12,18604.6511627907,48.3631,48.3695,48.3051,48.3373,18604.6512
2007-07-10 09:45:00,75.13,75.14,75.08,75.12,20659.8161168199,48.3437,48.3502,48.3116,48.3373,20659.8161
2007-07-10 09:50:00,75.12,75.25,75.09,75.22,13845.32179556517,48.3373,48.421,48.318,48.4017,13845.3218
2007-07-10 09:55:00,75.22,75.25,75.11,75.19,20659.8161168199,48.4017,48.421,48.3309,48.3824,20659.8161
2007-07-10 10:00:00,75.18,75.24,75.09,75.19,17955.65170362358,48.3759,48.4145,48.318,48.3824,17955.6517
2007-07-10 10:05:00,75.21,75.33,75.16,75.33,18929.15089237425,48.3952,48.4724,48.3631,48.4724,18929.1509
2007-07-10 10:10:00,75.33,75.34,75.25,75.25,13845.32179556517,48.4724,48.4789,48.421,48.421,13845.3218
2007-07-10 10:15:00,75.25,75.27,75.0,75.0,7787.993510005408,48.421,48.4338,48.2601,48.2601,7787.9935
2007-07-10 10:20:00,75.0,75.08,74.97,75.0,8761.492698756085,48.2601,48.3116,48.2408,48.2601,8761.4927
2007-07-10 10:25:00,75.0,75.0,74.88,74.89,6598.161168199026,48.2601,48.2601,48.1829,48.1893,6598.1612
2007-07-10 10:30:00,74.89,74.89,74.75,74.78,7030.8274743104375,48.1893,48.1893,48.0992,48.1185,7030.8275
2007-07-10 10:35:00,74.75,74.97,74.74,74.91,7571.660356949702,48.0992,48.2408,48.0928,48.2022,7571.6604
2007-07-10 10:40:00,74.88,74.97,74.86,74.87,6057.328285559762,48.1829,48.2408,48.17,48.1764,6057.3283
2007-07-10 10:45:00,74.87,74.91,74.78,74.84,5840.995132504056,48.1764,48.2022,48.1185,48.1571,5840.9951
2007-07-10 10:50:00,74.82,74.98,74.82,74.98,2487.8312601406165,48.1443,48.2472,48.1443,48.2472,2487.8313
2007-07-10 10:55:00,74.98,75.01,74.93,74.99,2704.164413196322,48.2472,48.2665,48.2151,48.2537,2704.1644
2007-07-10 11:00:00,74.96,75.09,74.96,75.02,3461.3304488912927,48.2344,48.318,48.2344,48.273,3461.3304
2007-07-10 11:05:00,75.03,75.06,75.0,75.05,3028.664142779881,48.2794,48.2987,48.2601,48.2923,3028.6641
2007-07-10 11:10:00,75.02,75.09,74.99,75.09,9302.32558139535,48.273,48.318,48.2537,48.318,9302.3256
2007-07-10 11:15:00,75.09,75.29,75.08,75.22,8761.492698756085,48.318,48.4467,48.3116,48.4017,8761.4927
2007-07-10 11:20:00,75.25,75.28,75.18,75.21,4218.496484586262,48.421,48.4403,48.3759,48.3952,4218.4965
2007-07-10 11:25:00,75.23,75.24,75.16,75.19,6814.494321254732,48.4081,48.4145,48.3631,48.3824,6814.4943
2007-07-10 11:30:00,75.18,75.27,75.17,75.23,5949.161709031909,48.3759,48.4338,48.3695,48.4081,5949.1617
2007-07-10 11:35:00,75.23,75.29,75.23,75.27,7679.826933477555,48.4081,48.4467,48.4081,48.4338,7679.8269
2007-07-10 11:40:00,75.29,75.3,75.25,75.28,5516.495402920497,48.4467,48.4531,48.421,48.4403,5516.4954
2007-07-10 11:45:00,75.29,75.33,75.26,75.3,10600.324499729582,48.4467,48.4724,48.4274,48.4531,10600.3245
2007-07-10 11:50:00,75.26,75.34,75.26,75.31,2487.8312601406165,48.4274,48.4789,48.4274,48.4596,2487.8313
2007-07-10 11:55:00,75.33,75.39,75.3,75.36,12006.489994591671,48.4724,48.511,48.4531,48.4917,12006.49
2007-07-10 12:00:00,75.36,75.49,75.36,75.49,12439.156300703082,48.4917,48.5754,48.4917,48.5754,12439.1563
2007-07-10 12:05:00,75.49,75.53,75.47,75.47,9518.658734451054,48.5754,48.6011,48.5625,48.5625,9518.6587
2007-07-10 12:10:00,75.46,75.47,75.31,75.34,11465.657111952409,48.5561,48.5625,48.4596,48.4789,11465.6571
2007-07-10 12:15:00,75.36,75.39,75.34,75.34,5191.995673336939,48.4917,48.511,48.4789,48.4789,5191.9957
2007-07-10 12:20:00,75.34,75.42,75.34,75.42,4759.329367225527,48.4789,48.5304,48.4789,48.5304,4759.3294
2007-07-10 12:25:00,75.38,75.41,75.36,75.36,5191.995673336939,48.5046,48.5239,48.4917,48.4917,5191.9957
2007-07-10 12:30:00,75.39,75.46,75.37,75.4,10708.491076257436,48.511,48.5561,48.4982,48.5175,10708.4911
2007-07-10 12:35:00,75.41,75.58,75.16,75.53,35911.30340724716,48.5239,48.6333,48.3631,48.6011,35911.3034
2007-07-10 12:40:00,75.52,75.55,75.49,75.51,7787.993510005408,48.5947,48.614,48.5754,48.5883,7787.9935
2007-07-10 12:45:00,75.5,75.55,75.49,75.51,15251.487290427258,48.5818,48.614,48.5754,48.5883,15251.4873
2007-07-10 12:50:00,75.52,75.54,75.49,75.54,11141.157382368849,48.5947,48.6076,48.5754,48.6076,11141.1574
2007-07-10 12:55:00,75.55,75.57,75.53,75.53,5083.829096809086,48.614,48.6269,48.6011,48.6011,5083.8291
2007-07-10 13:00:00,75.57,75.7,75.53,75.61,18280.15143320714,48.6269,48.7105,48.6011,48.6526,18280.1514
2007-07-10 13:05:00,75.6,75.6,75.51,75.53,9518.658734451054,48.6462,48.6462,48.5883,48.6011,9518.6587
2007-07-10 13:10:00,75.54,75.64,75.54,75.57,3893.996755002704,48.6076,48.6719,48.6076,48.6269,3893.9968
2007-07-10 13:15:00,75.55,75.55,75.4,75.42,11141.157382368849,48.614,48.614,48.5175,48.5304,11141.1574
2007-07-10 13:20:00,75.41,75.44,75.31,75.43,22606.814494321254,48.5239,48.5432,48.4596,48.5368,22606.8145
2007-07-10 13:25:00,75.41,75.49,75.38,75.47,23688.480259599783,48.5239,48.5754,48.5046,48.5625,23688.4803
2007-07-10 13:30:00,75.47,75.49,75.38,75.45,48783.12601406165,48.5625,48.5754,48.5046,48.5497,48783.126
2007-07-10 13:35:00,75.47,75.49,75.37,75.41,20767.98269334776,48.5625,48.5754,48.4982,48.5239,20767.9827
2007-07-10 13:40:00,75.42,75.44,75.23,75.23,3136.830719307734,48.5304,48.5432,48.4081,48.4081,3136.8307
2007-07-10 13:45:00,75.22,75.22,74.92,74.94,24661.97944835046,48.4017,48.4017,48.2086,48.2215,24661.9794
2007-07-10 13:50:00,74.98,74.98,74.86,74.92,12979.989183342346,48.2472,48.2472,48.17,48.2086,12979.9892
2007-07-10 13:55:00,74.93,74.95,74.85,74.9,15900.486749594374,48.2151,48.2279,48.1636,48.1957,15900.4867
2007-07-10 14:00:00,74.92,74.98,74.76,74.9,23147.64737696052,48.2086,48.2472,48.1057,48.1957,23147.6474
2007-07-10 14:05:00,74.9,74.98,74.81,74.84,13088.1557598702,48.1957,48.2472,48.1378,48.1571,13088.1558
2007-07-10 14:10:00,74.82,74.87,74.75,74.76,11790.156841535963,48.1443,48.1764,48.0992,48.1057,11790.1568
2007-07-10 14:15:00,74.76,74.95,74.76,74.92,20876.14926987561,48.1057,48.2279,48.1057,48.2086,20876.1493
2007-07-10 14:20:00,74.91,74.96,74.88,74.91,11249.3239588967,48.2022,48.2344,48.1829,48.2022,11249.324
2007-07-10 14:25:00,74.91,74.93,74.76,74.8,14926.9875608437,48.2022,48.2151,48.1057,48.1314,14926.9876
2007-07-10 14:30:00,74.78,74.85,74.78,74.84,6598.161168199026,48.1185,48.1636,48.1185,48.1571,6598.1612
2007-07-10 14:35:00,74.86,74.88,74.76,74.76,11141.157382368849,48.17,48.1829,48.1057,48.1057,11141.1574
2007-07-10 14:40:00,74.76,74.8,74.74,74.76,6814.494321254732,48.1057,48.1314,48.0928,48.1057,6814.4943
2007-07-10 14:45:00,74.76,74.82,74.65,74.65,14061.654948620877,48.1057,48.1443,48.0349,48.0349,14061.6549
2007-07-10 14:50:00,74.66,74.75,74.66,74.75,10492.15792320173,48.0413,48.0992,48.0413,48.0992,10492.1579
2007-07-10 14:55:00,74.76,74.79,74.66,74.76,21957.815035154137,48.1057,48.125,48.0413,48.1057,21957.815
2007-07-10 15:00:00,74.76,74.82,74.76,74.79,4218.496484586262,48.1057,48.1443,48.1057,48.125,4218.4965
2007-07-10 15:05:00,74.79,74.83,74.64,74.65,14386.154678204435,48.125,48.1507,48.0284,48.0349,14386.1547
2007-07-10 15:10:00,74.67,74.74,74.52,74.57,19794.48350459708,48.0478,48.0928,47.9512,47.9834,19794.4835
2007-07-10 15:15:00,74.58,74.71,74.57,74.69,11357.490535424551,47.9898,48.0735,47.9834,48.0606,11357.4905
2007-07-10 15:20:00,74.67,74.76,74.64,74.71,14169.821525148727,48.0478,48.1057,48.0284,48.0735,14169.8215
2007-07-10 15:25:00,74.72,74.75,74.62,74.67,20876.14926987561,48.0799,48.0992,48.0156,48.0478,20876.1493
2007-07-10 15:30:00,74.66,74.67,74.51,74.58,19361.817198485667,48.0413,48.0478,47.9448,47.9898,19361.8172
2007-07-10 15:35:00,74.58,74.62,74.5,74.53,9302.32558139535,47.9898,48.0156,47.9384,47.9577,9302.3256
2007-07-10 15:40:00,74.51,74.53,74.44,74.44,14386.154678204435,47.9448,47.9577,47.8998,47.8998,14386.1547
2007-07-10 15:45:00,74.45,74.46,74.37,74.39,14277.98810167658,47.9062,47.9126,47.8547,47.8676,14277.9881
2007-07-10 15:50:00,74.39,74.49,74.39,74.45,9843.158464034614,47.8676,47.9319,47.8676,47.9062,9843.1585
2007-07-10 15:55:00,74.44,74.46,74.33,74.33,32774.47268793943,47.8998,47.9126,47.829,47.829,32774.4727
2007-07-11 09:30:00,74.56,74.9,74.5,74.88,20443.4829637642,47.977,48.1957,47.9384,48.1829,20443.483
2007-07-11 09:35:00,74.88,75.12,74.87,75.08,12655.489453758788,48.1829,48.3373,48.1764,48.3116,12655.4895
2007-07-11 09:40:00,75.1,75.25,75.1,75.2,23363.980530016222,48.3244,48.421,48.3244,48.3888,23363.9805
2007-07-11 09:45:00,75.2,75.31,75.13,75.18,19794.48350459708,48.3888,48.4596,48.3437,48.3759,19794.4835
2007-07-11 09:50:00,75.14,75.14,74.76,74.79,18820.984315846403,48.3502,48.3502,48.1057,48.125,18820.9843
2007-07-11 09:55:00,74.76,74.96,74.63,74.8,22065.98161168199,48.1057,48.2344,48.022,48.1314,22065.9816
2007-07-11 10:00:00,74.79,74.97,74.53,74.96,28664.14277988101,48.125,48.2408,47.9577,48.2344,28664.1428
2007-07-11 10:05:00,74.92,74.92,74.68,74.88,22606.814494321254,48.2086,48.2086,48.0542,48.1829,22606.8145
2007-07-11 10:10:00,74.75,74.9,74.63,74.79,25419.145484045428,48.0992,48.1957,48.022,48.125,25419.1455
2007-07-11 10:15:00,74.68,74.97,74.65,74.95,23147.64737696052,48.0542,48.2408,48.0349,48.2279,23147.6474
2007-07-11 10:20:00,74.88,75.03,74.76,74.98,25202.812330989724,48.1829,48.2794,48.1057,48.2472,25202.8123
2007-07-11 10:25:00,74.95,74.95,74.69,74.83,18171.98485667929,48.2279,48.2279,48.0606,48.1507,18171.9849
2007-07-11 10:30:00,74.87,74.96,74.84,74.88,12006.489994591671,48.1764,48.2344,48.1571,48.1829,12006.49
2007-07-11 10:35:00,74.9,74.98,74.89,74.97,9085.992428339645,48.1957,48.2472,48.1893,48.2408,9085.9924
2007-07-11 10:40:00,74.93,75.03,74.93,75.0,9085.992428339645,48.2151,48.2794,48.2151,48.2601,9085.9924
2007-07-11 10:45:00,75.02,75.04,74.98,74.98,3677.6636019469984,48.273,48.2858,48.2472,48.2472,3677.6636
2007-07-11 10:50:00,75.01,75.19,75.01,75.19,7571.660356949702,48.2665,48.3824,48.2665,48.3824,7571.6604
2007-07-11 10:55:00,75.22,75.49,75.22,75.46,33964.30502974581,48.4017,48.5754,48.4017,48.5561,33964.305
2007-07-11 11:00:00,75.49,75.62,75.49,75.62,16441.31963223364,48.5754,48.659,48.5754,48.659,16441.3196
2007-07-11 11:05:00,75.6,75.66,75.57,75.61,9843.158464034614,48.6462,48.6848,48.6269,48.6526,9843.1585
2007-07-11 11:10:00,75.61,75.63,75.57,75.58,9085.992428339645,48.6526,48.6655,48.6269,48.6333,9085.9924
2007-07-11 11:15:00,75.6,75.72,75.58,75.71,10492.15792320173,48.6462,48.7234,48.6333,48.717,10492.1579
2007-07-11 11:20:00,75.72,75.72,75.66,75.67,18820.984315846403,48.7234,48.7234,48.6848,48.6912,18820.9843
2007-07-11 11:25:00,75.66,75.69,75.62,75.67,85235.26230394808,48.6848,48.7041,48.659,48.6912,85235.2623
2007-07-11 11:30:00,75.67,75.68,75.59,75.59,30611.141157382368,48.6912,48.6977,48.6397,48.6397,30611.1412
2007-07-11 11:35:00,75.64,75.64,75.6,75.62,3893.996755002704,48.6719,48.6719,48.6462,48.659,3893.9968
2007-07-11 11:40:00,75.62,75.68,75.61,75.65,8869.659275283937,48.659,48.6977,48.6526,48.6784,8869.6593
2007-07-11 11:45:00,75.65,75.69,75.64,75.64,9951.325040562466,48.6784,48.7041,48.6719,48.6719,9951.325
2007-07-11 11:50:00,75.66,75.66,75.59,75.61,18712.81773931855,48.6848,48.6848,48.6397,48.6526,18712.8177
2007-07-11 11:55:00,75.6,75.74,75.6,75.74,14061.654948620877,48.6462,48.7363,48.6462,48.7363,14061.6549
2007-07-11 12:00:00,75.74,75.78,75.62,75.62,43050.29745808545,48.7363,48.762,48.659,48.659,43050.2975
2007-07-11 12:05:00,75.63,75.66,75.56,75.61,7787.993510005408,48.6655,48.6848,48.6204,48.6526,7787.9935
2007-07-11 12:10:00,75.61,75.67,75.56,75.56,14602.48783126014,48.6526,48.6912,48.6204,48.6204,14602.4878
2007-07-11 12:15:00,75.59,75.61,75.46,75.57,15900.486749594374,48.6397,48.6526,48.5561,48.6269,15900.4867
2007-07-11 12:20:00,75.57,75.69,75.53,75.63,12871.822606814494,48.6269,48.7041,48.6011,48.6655,12871.8226
2007-07-11 12:25:00,75.64,75.64,75.59,75.62,6489.994591671173,48.6719,48.6719,48.6397,48.659,6489.9946
2007-07-11 12:30:00,75.62,75.63,75.61,75.63,6165.494862087615,48.659,48.6655,48.6526,48.6655,6165.4949
2007-07-11 12:35:00,75.63,75.65,75.58,75.58,8220.65981611682,48.6655,48.6784,48.6333,48.6333,8220.6598
2007-07-11 12:40:00,75.59,75.61,75.53,75.53,5191.995673336939,48.6397,48.6526,48.6011,48.6011,5191.9957
2007-07-11 12:45:00,75.53,75.58,75.49,75.52,6706.327744726879,48.6011,48.6333,48.5754,48.5947,6706.3277
2007-07-11 12:50:00,75.51,75.62,75.5,75.62,12871.822606814494,48.5883,48.659,48.5818,48.659,12871.8226
2007-07-11 12:55:00,75.62,75.65,75.61,75.62,14602.48783126014,48.659,48.6784,48.6526,48.659,14602.4878
2007-07-11 13:00:00,75.62,75.64,75.55,75.55,12763.656030286642,48.659,48.6719,48.614,48.614,12763.656
2007-07-11 13:05:00,75.58,75.63,75.58,75.61,4110.32990805841,48.6333,48.6655,48.6333,48.6526,4110.3299
2007-07-11 13:10:00,75.62,75.68,75.59,75.67,13628.988642509465,48.659,48.6977,48.6397,48.6912,13628.9886
2007-07-11 13:15:00,75.67,75.68,75.65,75.66,5949.161709031909,48.6912,48.6977,48.6784,48.6848,5949.1617
2007-07-11 13:20:00,75.65,75.67,75.59,75.59,16224.986479177933,48.6784,48.6912,48.6397,48.6397,16224.9865
2007-07-11 13:25:00,75.59,75.63,75.56,75.62,9518.658734451054,48.6397,48.6655,48.6204,48.659,9518.6587
2007-07-11 13:30:00,75.62,75.64,75.61,75.62,13737.155219037317,48.659,48.6719,48.6526,48.659,13737.1552
2007-07-11 13:35:00,75.6,75.7,75.56,75.62,16982.152514872905,48.6462,48.7105,48.6204,48.659,16982.1525
2007-07-11 13:40:00,75.62,75.63,75.59,75.61,5408.328826392644,48.659,48.6655,48.6397,48.6526,5408.3288
2007-07-11 13:45:00,75.61,75.66,75.61,75.64,9951.325040562466,48.6526,48.6848,48.6526,48.6719,9951.325
2007-07-11 13:50:00,75.65,75.75,75.65,75.74,33207.13899405084,48.6784,48.7427,48.6784,48.7363,33207.139
2007-07-11 13:55:00,75.74,75.74,75.62,75.64,27582.47701460249,48.7363,48.7363,48.659,48.6719,27582.477
2007-07-11 14:00:00,75.66,75.74,75.6,75.7,35694.97025419145,48.6848,48.7363,48.6462,48.7105,35694.9703
2007-07-11 14:05:00,75.7,75.71,75.56,75.68,38615.46782044348,48.7105,48.717,48.6204,48.6977,38615.4678
2007-07-11 14:10:00,75.67,75.78,75.64,75.78,13628.988642509465,48.6912,48.762,48.6719,48.762,13628.9886
2007-07-11 14:15:00,75.75,75.78,75.64,75.77,18063.81828015144,48.7427,48.762,48.6719,48.7556,18063.8183
2007-07-11 14:20:00,75.77,75.77,75.72,75.75,5624.66197944835,48.7556,48.7556,48.7234,48.7427,5624.662
2007-07-11 14:25:00,75.74,75.78,75.71,75.77,7896.160086533261,48.7363,48.762,48.717,48.7556,7896.1601
2007-07-11 14:30:00,75.75,75.81,75.75,75.81,24878.312601406164,48.7427,48.7813,48.7427,48.7813,24878.3126
2007-07-11 14:35:00,75.82,75.93,75.8,75.88,22931.31422390481,48.7877,48.8585,48.7749,48.8263,22931.3142
2007-07-11 14:40:00,75.86,75.96,75.86,75.89,62412.11465657112,48.8135,48.8778,48.8135,48.8328,62412.1147
2007-07-11 14:45:00,75.89,75.97,75.84,75.84,12979.989183342346,48.8328,48.8843,48.8006,48.8006,12979.9892
2007-07-11 14:50:00,75.83,75.92,75.66,75.68,20551.64954029205,48.7942,48.8521,48.6848,48.6977,20551.6495
2007-07-11 14:55:00,75.71,75.87,75.68,75.85,25743.645213628988,48.717,48.8199,48.6977,48.807,25743.6452
2007-07-11 15:00:00,75.84,75.86,75.77,75.86,17631.15197404002,48.8006,48.8135,48.7556,48.8135,17631.152
2007-07-11 15:05:00,75.85,75.95,75.84,75.95,9843.158464034614,48.807,48.8714,48.8006,48.8714,9843.1585
2007-07-11 15:10:00,75.94,75.97,75.88,75.88,12763.656030286642,48.865,48.8843,48.8263,48.8263,12763.656
2007-07-11 15:15:00,75.9,76.05,75.87,76.05,24770.14602487831,48.8392,48.9357,48.8199,48.9357,24770.146
2007-07-11 15:20:00,76.04,76.13,75.99,76.09,35694.97025419145,48.9293,48.9872,48.8971,48.9615,35694.9703
2007-07-11 15:25:00,76.1,76.17,76.09,76.13,17955.65170362358,48.9679,49.013,48.9615,48.9872,17955.6517
2007-07-11 15:30:00,76.14,76.17,76.02,76.07,28015.14332071389,48.9937,49.013,48.9164,48.9486,28015.1433
2007-07-11 15:35:00,76.07,76.08,75.98,75.98,20227.14981070849,48.9486,48.955,48.8907,48.8907,20227.1498
2007-07-11 15:40:00,76.01,76.11,76.01,76.1,31368.307193077337,48.91,48.9743,48.91,48.9679,31368.3072
2007-07-11 15:45:00,76.1,76.11,76.06,76.09,28880.475932936723,48.9679,48.9743,48.9422,48.9615,28880.4759
2007-07-11 15:50:00,76.08,76.09,76.02,76.04,20659.8161168199,48.955,48.9615,48.9164,48.9293,20659.8161
2007-07-11 15:55:00,76.02,76.12,76.0,76.11,27257.97728501893,48.9164,48.9808,48.9036,48.9743,27257.9773
2007-07-12 09:30:00,77.84,78.43,77.66,78.0,177825.85181179014,50.0875,50.4672,49.9717,50.1905,177825.8518
2007-07-12 09:35:00,78.0,78.43,77.74,78.43,69983.77501352082,50.1905,50.4672,50.0232,50.4672,69983.775
2007-07-12 09:40:00,78.43,79.09,78.28,79.05,132936.7225527312,50.4672,50.8919,50.3707,50.8661,132936.7226
2007-07-12 09:45:00,79.05,79.71,79.04,79.1,175121.6873985938,50.8661,51.2908,50.8597,50.8983,175121.6874
2007-07-12 09:50:00,79.16,79.35,79.13,79.16,58409.95132504056,50.9369,51.0592,50.9176,50.9369,58409.9513
2007-07-12 09:55:00,79.11,79.23,78.94,79.23,42725.79772850189,50.9047,50.982,50.7954,50.982,42725.7977
2007-07-12 10:00:00,79.23,79.47,79.19,79.47,52460.78961600865,50.982,51.1364,50.9562,51.1364,52460.7896
2007-07-12 10:05:00,79.48,79.48,79.18,79.3,47701.46024878312,51.1428,51.1428,50.9498,51.027,47701.4602
2007-07-12 10:10:00,79.29,79.9,79.23,79.71,62736.61438615467,51.0206,51.4131,50.982,51.2908,62736.6144
2007-07-12 10:15:00,79.71,79.81,79.38,79.38,45754.461871281776,51.2908,51.3552,51.0785,51.0785,45754.4619
2007-07-12 10:20:00,79.38,79.39,79.08,79.08,32125.47322877231,51.0785,51.0849,50.8854,50.8854,32125.4732
2007-07-12 10:25:00,79.08,79.14,78.96,78.96,22390.48134126555,50.8854,50.9241,50.8082,50.8082,22390.4813
2007-07-12 10:30:00,78.96,79.2,78.96,79.08,37858.30178474851,50.8082,50.9627,50.8082,50.8854,37858.3018
2007-07-12 10:35:00,79.05,79.07,78.89,79.04,42509.46457544619,50.8661,50.879,50.7632,50.8597,42509.4646
2007-07-12 10:40:00,79.0,79.02,78.92,78.92,25959.97836668469,50.834,50.8468,50.7825,50.7825,25959.9784
2007-07-12 10:45:00,78.93,78.97,78.86,78.9,17306.65224445646,50.7889,50.8147,50.7439,50.7696,17306.6522
2007-07-12 10:50:00,78.91,78.97,78.87,78.94,27257.97728501893,50.7761,50.8147,50.7503,50.7954,27257.9773
2007-07-12 10:55:00,78.95,78.98,78.9,78.91,30827.474310438072,50.8018,50.8211,50.7696,50.7761,30827.4743
2007-07-12 11:00:00,78.9,79.0,78.87,78.93,37641.968631692806,50.7696,50.834,50.7503,50.7889,37641.9686
2007-07-12 11:05:00,78.91,78.95,78.87,78.89,16982.152514872905,50.7761,50.8018,50.7503,50.7632,16982.1525
2007-07-12 11:10:00,78.9,78.9,78.64,78.65,53975.12168739859,50.7696,50.7696,50.6023,50.6088,53975.1217
2007-07-12 11:15:00,78.64,78.69,78.58,78.66,52460.78961600865,50.6023,50.6345,50.5637,50.6152,52460.7896
2007-07-12 11:20:00,78.67,78.71,78.61,78.67,31909.1400757166,50.6216,50.6474,50.583,50.6216,31909.1401
2007-07-12 11:25:00,78.68,78.77,78.67,78.68,29853.9751216874,50.6281,50.686,50.6216,50.6281,29853.9751
2007-07-12 11:30:00,78.68,78.76,76.12,78.67,36884.80259599783,50.6281,50.6795,48.9808,50.6216,36884.8026
2007-07-12 11:35:00,78.67,78.72,78.58,78.72,40021.63331530557,50.6216,50.6538,50.5637,50.6538,40021.6333
2007-07-12 11:40:00,78.72,78.86,78.71,78.81,22282.314764737694,50.6538,50.7439,50.6474,50.7117,22282.3148
2007-07-12 11:45:00,78.84,79.04,78.82,79.03,21741.48188209843,50.731,50.8597,50.7181,50.8533,21741.4819
2007-07-12 11:50:00,79.04,79.11,79.01,79.11,11681.990265008111,50.8597,50.9047,50.8404,50.9047,11681.9903
2007-07-12 11:55:00,79.1,79.23,79.05,79.18,34288.80475932937,50.8983,50.982,50.8661,50.9498,34288.8048
2007-07-12 12:00:00,79.17,79.17,79.04,79.04,21741.48188209843,50.9434,50.9434,50.8597,50.8597,21741.4819
2007-07-12 12:05:00,79.03,79.07,78.99,79.05,16333.153055705789,50.8533,50.879,50.8275,50.8661,16333.1531
2007-07-12 12:10:00,79.05,79.09,78.92,78.98,28123.30989724175,50.8661,50.8919,50.7825,50.8211,28123.3099
2007-07-12 12:15:00,79.02,79.04,78.86,79.03,22282.314764737694,50.8468,50.8597,50.7439,50.8533,22282.3148
2007-07-12 12:20:00,79.03,79.14,79.0,79.14,15684.153596538668,50.8533,50.9241,50.834,50.9241,15684.1536
2007-07-12 12:25:00,79.13,79.41,79.13,79.41,27906.97674418605,50.9176,51.0978,50.9176,51.0978,27906.9767
2007-07-12 12:30:00,79.41,79.48,79.29,79.33,31476.4737696052,51.0978,51.1428,51.0206,51.0463,31476.4738
2007-07-12 12:35:00,79.3,79.33,79.27,79.29,10383.991346673878,51.027,51.0463,51.0077,51.0206,10383.9913
2007-07-12 12:40:00,79.31,79.33,79.26,79.26,10600.324499729582,51.0334,51.0463,51.0013,51.0013,10600.3245
2007-07-12 12:45:00,79.24,79.27,79.18,79.19,19037.317468902107,50.9884,51.0077,50.9498,50.9562,19037.3175
2007-07-12 12:50:00,79.2,79.29,79.19,79.27,13628.988642509465,50.9627,51.0206,50.9562,51.0077,13628.9886
2007-07-12 12:55:00,79.21,79.29,79.2,79.22,10708.491076257436,50.9691,51.0206,50.9627,50.9755,10708.4911
2007-07-12 13:00:00,79.24,79.32,79.14,79.18,43591.13034072472,50.9884,51.0399,50.9241,50.9498,43591.1303
2007-07-12 13:05:00,79.18,79.19,79.12,79.13,14277.98810167658,50.9498,50.9562,50.9112,50.9176,14277.9881
2007-07-12 13:10:00,79.15,79.16,79.13,79.16,9843.158464034614,50.9305,50.9369,50.9176,50.9369,9843.1585
2007-07-12 13:15:00,79.16,79.23,79.11,79.13,11465.657111952409,50.9369,50.982,50.9047,50.9176,11465.6571
2007-07-12 13:20:00,79.13,79.13,79.06,79.09,9843.158464034614,50.9176,50.9176,50.8726,50.8919,9843.1585
2007-07-12 13:25:00,79.08,79.18,79.05,79.15,13196.322336398052,50.8854,50.9498,50.8661,50.9305,13196.3223
2007-07-12 13:30:00,79.16,79.25,79.1,79.11,20443.4829637642,50.9369,50.9948,50.8983,50.9047,20443.483
2007-07-12 13:35:00,79.12,79.14,79.08,79.11,10275.824770146024,50.9112,50.9241,50.8854,50.9047,10275.8248
2007-07-12 13:40:00,79.11,79.2,79.11,79.18,9951.325040562466,50.9047,50.9627,50.9047,50.9498,9951.325
2007-07-12 13:45:00,79.17,79.2,79.12,79.12,9194.159004867495,50.9434,50.9627,50.9112,50.9112,9194.159
2007-07-12 13:50:00,79.12,79.13,79.05,79.06,7679.826933477555,50.9112,50.9176,50.8661,50.8726,7679.8269
2007-07-12 13:55:00,79.07,79.08,79.04,79.05,7247.160627366144,50.879,50.8854,50.8597,50.8661,7247.1606
2007-07-12 14:00:00,79.06,79.09,79.04,79.06,9951.325040562466,50.8726,50.8919,50.8597,50.8726,9951.325
2007-07-12 14:05:00,79.05,79.05,78.92,78.93,13953.488372093025,50.8661,50.8661,50.7825,50.7889,13953.4884
2007-07-12 14:10:00,78.92,78.94,78.81,78.82,26933.47755543537,50.7825,50.7954,50.7117,50.7181,26933.4776
2007-07-12 14:15:00,78.81,78.91,78.77,78.81,28880.475932936723,50.7117,50.7761,50.686,50.7117,28880.4759
2007-07-12 14:20:00,78.8,78.95,78.79,78.92,18820.984315846403,50.7053,50.8018,50.6988,50.7825,18820.9843
2007-07-12 14:25:00,78.92,79.04,78.89,79.04,19145.484045429963,50.7825,50.8597,50.7632,50.8597,19145.484
2007-07-12 14:30:00,79.04,79.04,78.96,79.01,16873.98593834505,50.8597,50.8597,50.8082,50.8404,16873.9859
2007-07-12 14:35:00,79.01,79.04,78.92,79.0,19037.317468902107,50.8404,50.8597,50.7825,50.834,19037.3175
2007-07-12 14:40:00,78.97,79.11,78.95,79.05,24878.312601406164,50.8147,50.9047,50.8018,50.8661,24878.3126
2007-07-12 14:45:00,79.06,79.06,78.97,78.97,66414.27798810168,50.8726,50.8726,50.8147,50.8147,66414.278
2007-07-12 14:50:00,79.01,79.07,79.0,79.04,18712.81773931855,50.8404,50.879,50.834,50.8597,18712.8177
2007-07-12 14:55:00,79.03,79.13,79.01,79.08,11465.657111952409,50.8533,50.9176,50.8404,50.8854,11465.6571
2007-07-12 15:00:00,79.09,79.09,79.02,79.04,11141.157382368849,50.8919,50.8919,50.8468,50.8597,11141.1574
2007-07-12 15:05:00,79.06,79.11,79.03,79.05,13845.32179556517,50.8726,50.9047,50.8533,50.8661,13845.3218
2007-07-12 15:10:00,79.05,79.14,79.04,79.13,14710.654407787992,50.8661,50.9241,50.8597,50.9176,14710.6544
2007-07-12 15:15:00,79.11,79.13,79.06,79.07,11249.3239588967,50.9047,50.9176,50.8726,50.879,11249.324
2007-07-12 15:20:00,79.07,79.07,79.04,79.04,13088.1557598702,50.879,50.879,50.8597,50.8597,13088.1558
2007-07-12 15:25:00,79.06,79.06,78.97,78.99,25851.81179015684,50.8726,50.8726,50.8147,50.8275,25851.8118
2007-07-12 15:30:00,78.99,79.04,78.99,79.01,36884.80259599783,50.8275,50.8597,50.8275,50.8404,36884.8026
2007-07-12 15:35:00,79.04,79.23,79.0,79.16,40346.13304488913,50.8597,50.982,50.834,50.9369,40346.133
2007-07-12 15:40:00,79.14,79.23,79.14,79.18,36452.13628988642,50.9241,50.982,50.9241,50.9498,36452.1363
2007-07-12 15:45:00,79.18,79.22,79.13,79.22,23147.64737696052,50.9498,50.9755,50.9176,50.9755,23147.6474
2007-07-12 15:50:00,79.21,79.28,79.19,79.23,44780.9626825311,50.9691,51.0141,50.9562,50.982,44780.9627
2007-07-12 15:55:00,79.25,79.41,79.24,79.38,63493.780421849646,50.9948,51.0978,50.9884,51.0785,63493.7804
2007-07-13 09:30:00,79.97,79.97,79.48,79.53,56787.45267712277,51.4581,51.4581,51.1428,51.175,56787.4527
2007-07-13 09:35:00,79.53,79.59,79.51,79.54,12439.156300703082,51.175,51.2136,51.1621,51.1814,12439.1563
2007-07-13 09:40:00,79.51,79.65,79.51,79.63,18388.31800973499,51.1621,51.2522,51.1621,51.2394,18388.318
2007-07-13 09:45:00,79.65,79.8,79.64,79.78,39156.30070308274,51.2522,51.3487,51.2458,51.3359,39156.3007
2007-07-13 09:50:00,79.78,79.89,79.72,79.75,33964.30502974581,51.3359,51.4067,51.2973,51.3166,33964.305
2007-07-13 09:55:00,79.74,79.74,79.54,79.73,24986.47917793402,51.3101,51.3101,51.1814,51.3037,24986.4792
2007-07-13 10:00:00,79.73,79.97,79.73,79.93,34721.471065440775,51.3037,51.4581,51.3037,51.4324,34721.4711
2007-07-13 10:05:00,79.9,79.96,79.69,79.69,26933.47755543537,51.4131,51.4517,51.278,51.278,26933.4776
2007-07-13 10:10:00,79.73,79.77,79.56,79.57,11790.156841535963,51.3037,51.3294,51.1943,51.2007,11790.1568
2007-07-13 10:15:00,79.6,79.69,79.54,79.65,16982.152514872905,51.22,51.278,51.1814,51.2522,16982.1525
2007-07-13 10:20:00,79.64,79.74,79.59,79.61,17522.98539751217,51.2458,51.3101,51.2136,51.2265,17522.9854
2007-07-13 10:25:00,79.61,79.65,79.56,79.6,9410.4921579232,51.2265,51.2522,51.1943,51.22,9410.4922
2007-07-13 10:30:00,79.6,79.65,79.57,79.57,15792.320173066522,51.22,51.2522,51.2007,51.2007,15792.3202
2007-07-13 10:35:00,79.57,79.65,79.52,79.65,16873.98593834505,51.2007,51.2522,51.1686,51.2522,16873.9859
2007-07-13 10:40:00,79.65,79.74,79.54,79.73,18820.984315846403,51.2522,51.3101,51.1814,51.3037,18820.9843
2007-07-13 10:45:00,79.73,79.96,79.71,79.96,27041.64413196322,51.3037,51.4517,51.2908,51.4517,27041.6441
2007-07-13 10:50:00,79.96,79.97,79.82,79.86,12979.989183342346,51.4517,51.4581,51.3616,51.3874,12979.9892
2007-07-13 10:55:00,79.87,79.89,79.8,79.89,9085.992428339645,51.3938,51.4067,51.3487,51.4067,9085.9924
2007-07-13 11:00:00,79.87,79.92,79.82,79.85,13953.488372093025,51.3938,51.426,51.3616,51.3809,13953.4884
2007-07-13 11:05:00,79.85,79.91,79.83,79.89,8977.82585181179,51.3809,51.4195,51.368,51.4067,8977.8259
2007-07-13 11:10:00,79.88,79.89,79.74,79.75,10383.991346673878,51.4002,51.4067,51.3101,51.3166,10383.9913
2007-07-13 11:15:00,79.75,79.79,79.74,79.79,10275.824770146024,51.3166,51.3423,51.3101,51.3423,10275.8248
2007-07-13 11:20:00,79.81,79.9,79.78,79.88,7247.160627366144,51.3552,51.4131,51.3359,51.4002,7247.1606
2007-07-13 11:25:00,79.88,79.9,79.86,79.87,5624.66197944835,51.4002,51.4131,51.3874,51.3938,5624.662
2007-07-13 11:30:00,79.88,79.89,79.78,79.81,6381.828015143321,51.4002,51.4067,51.3359,51.3552,6381.828
2007-07-13 11:35:00,79.82,79.82,79.77,79.77,6273.661438615468,51.3616,51.3616,51.3294,51.3294,6273.6614
2007-07-13 11:40:00,79.77,79.8,79.77,79.79,5516.495402920497,51.3294,51.3487,51.3294,51.3423,5516.4954
2007-07-13 11:45:00,79.8,79.88,79.77,79.84,6598.161168199026,51.3487,51.4002,51.3294,51.3745,6598.1612
2007-07-13 11:50:00,79.84,79.87,79.82,79.82,6489.994591671173,51.3745,51.3938,51.3616,51.3616,6489.9946
2007-07-13 11:55:00,79.83,79.83,79.74,79.78,12222.823147647376,51.368,51.368,51.3101,51.3359,12222.8231
2007-07-13 12:00:00,79.78,79.85,79.76,79.78,5191.995673336939,51.3359,51.3809,51.323,51.3359,5191.9957
2007-07-13 12:05:00,79.77,79.78,79.73,79.75,8977.82585181179,51.3294,51.3359,51.3037,51.3166,8977.8259
2007-07-13 12:10:00,79.73,79.78,79.69,79.73,14926.9875608437,51.3037,51.3359,51.278,51.3037,14926.9876
2007-07-13 12:15:00,79.74,79.76,79.71,79.75,6922.660897782585,51.3101,51.323,51.2908,51.3166,6922.6609
2007-07-13 12:20:00,79.75,79.77,79.71,79.75,4326.663061114115,51.3166,51.3294,51.2908,51.3166,4326.6631
2007-07-13 12:25:00,79.73,79.73,79.69,79.69,7571.660356949702,51.3037,51.3037,51.278,51.278,7571.6604
2007-07-13 12:30:00,79.7,79.7,79.6,79.61,15900.486749594374,51.2844,51.2844,51.22,51.2265,15900.4867
2007-07-13 12:35:00,79.61,79.77,79.6,79.75,19469.98377501352,51.2265,51.3294,51.22,51.3166,19469.9838
2007-07-13 12:40:00,79.75,79.81,79.72,79.78,11573.82368848026,51.3166,51.3552,51.2973,51.3359,11573.8237
2007-07-13 12:45:00,79.79,79.81,79.78,79.78,7355.327203893997,51.3423,51.3552,51.3359,51.3359,7355.3272
2007-07-13 12:50:00,79.78,79.8,79.78,79.8,9085.992428339645,51.3359,51.3487,51.3359,51.3487,9085.9924
2007-07-13 12:55:00,79.79,79.87,79.79,79.83,5408.328826392644,51.3423,51.3938,51.3423,51.368,5408.3288
2007-07-13 13:00:00,79.84,79.88,79.84,79.85,7030.8274743104375,51.3745,51.4002,51.3745,51.3809,7030.8275
2007-07-13 13:05:00,79.85,79.88,79.83,79.88,10600.324499729582,51.3809,51.4002,51.368,51.4002,10600.3245
2007-07-13 13:10:00,79.88,79.9,79.88,79.9,6273.661438615468,51.4002,51.4131,51.4002,51.4131,6273.6614
2007-07-13 13:15:00,79.89,79.97,79.88,79.96,11141.157382368849,51.4067,51.4581,51.4002,51.4517,11141.1574
2007-07-13 13:20:00,79.96,79.99,79.92,79.99,11790.156841535963,51.4517,51.471,51.426,51.471,11790.1568
2007-07-13 13:25:00,79.99,80.02,79.94,80.0,13737.155219037317,51.471,51.4903,51.4388,51.4774,13737.1552
2007-07-13 13:30:00,79.98,80.02,79.96,80.02,4759.329367225527,51.4646,51.4903,51.4517,51.4903,4759.3294
2007-07-13 13:35:00,80.02,80.02,79.98,79.99,7679.826933477555,51.4903,51.4903,51.4646,51.471,7679.8269
2007-07-13 13:40:00,80.02,80.02,79.92,79.93,10383.991346673878,51.4903,51.4903,51.426,51.4324,10383.9913
2007-07-13 13:45:00,79.93,79.94,79.9,79.94,13845.32179556517,51.4324,51.4388,51.4131,51.4388,13845.3218
2007-07-13 13:50:00,79.94,79.97,79.93,79.93,10167.658193618172,51.4388,51.4581,51.4324,51.4324,10167.6582
2007-07-13 13:55:00,79.94,80.15,79.93,80.07,20551.64954029205,51.4388,51.574,51.4324,51.5225,20551.6495
2007-07-13 14:00:00,80.03,80.1,80.03,80.09,8220.65981611682,51.4967,51.5418,51.4967,51.5353,8220.6598
2007-07-13 14:05:00,80.09,80.17,80.09,80.17,11573.82368848026,51.5353,51.5868,51.5353,51.5868,11573.8237
2007-07-13 14:10:00,80.18,80.33,80.16,80.29,18171.98485667929,51.5933,51.6898,51.5804,51.664,18171.9849
2007-07-13 14:15:00,80.3,80.3,80.21,80.21,16873.98593834505,51.6705,51.6705,51.6126,51.6126,16873.9859
2007-07-13 14:20:00,80.18,80.25,80.13,80.23,24878.312601406164,51.5933,51.6383,51.5611,51.6254,24878.3126
2007-07-13 14:25:00,80.24,80.34,80.2,80.26,38290.968090859926,51.6319,51.6962,51.6061,51.6447,38290.9681
2007-07-13 14:30:00,80.28,80.33,80.2,80.32,13845.32179556517,51.6576,51.6898,51.6061,51.6833,13845.3218
2007-07-13 14:35:00,80.33,80.38,80.31,80.33,11357.490535424551,51.6898,51.722,51.6769,51.6898,11357.4905
2007-07-13 14:40:00,80.33,80.41,80.3,80.39,13628.988642509465,51.6898,51.7413,51.6705,51.7284,13628.9886
2007-07-13 14:45:00,80.39,80.43,80.34,80.34,18712.81773931855,51.7284,51.7541,51.6962,51.6962,18712.8177
2007-07-13 14:50:00,80.35,80.48,80.35,80.42,15251.487290427258,51.7027,51.7863,51.7027,51.7477,15251.4873
2007-07-13 14:55:00,80.41,80.41,80.35,80.39,10059.491617090318,51.7413,51.7413,51.7027,51.7284,10059.4916
2007-07-13 15:00:00,80.39,80.39,80.34,80.36,10708.491076257436,51.7284,51.7284,51.6962,51.7091,10708.4911
2007-07-13 15:05:00,80.36,80.41,80.34,80.39,10383.991346673878,51.7091,51.7413,51.6962,51.7284,10383.9913
2007-07-13 15:10:00,80.37,80.39,80.34,80.39,13196.322336398052,51.7155,51.7284,51.6962,51.7284,13196.3223
2007-07-13 15:15:00,80.39,80.43,80.34,80.4,19253.65062195781,51.7284,51.7541,51.6962,51.7348,19253.6506
2007-07-13 15:20:00,80.4,80.5,80.39,80.48,20443.4829637642,51.7348,51.7992,51.7284,51.7863,20443.483
2007-07-13 15:25:00,80.48,80.51,80.44,80.51,11465.657111952409,51.7863,51.8056,51.7606,51.8056,11465.6571
2007-07-13 15:30:00,80.51,80.51,80.44,80.48,12006.489994591671,51.8056,51.8056,51.7606,51.7863,12006.49
2007-07-13 15:35:00,80.46,80.48,80.42,80.45,15467.820443482964,51.7734,51.7863,51.7477,51.767,15467.8204
2007-07-13 15:40:00,80.46,80.5,80.45,80.5,14386.154678204435,51.7734,51.7992,51.767,51.7992,14386.1547
2007-07-13 15:45:00,80.49,80.5,80.41,80.49,26392.644672796105,51.7927,51.7992,51.7413,51.7927,26392.6447
2007-07-13 15:50:00,80.48,80.49,80.38,80.39,31260.140616549485,51.7863,51.7927,51.722,51.7284,31260.1406
2007-07-13 15:55:00,80.38,80.39,80.27,80.29,47593.29367225527,51.722,51.7284,51.6512,51.664,47593.2937
2007-07-16 09:30:00,80.39,80.52,80.06,80.13,51379.12385073013,51.7284,51.812,51.516,51.5611,51379.1239
2007-07-16 09:35:00,80.06,80.21,80.01,80.21,15035.154137371552,51.516,51.6126,51.4839,51.6126,15035.1541
2007-07-16 09:40:00,80.19,80.4,80.17,80.33,12871.822606814494,51.5997,51.7348,51.5868,51.6898,12871.8226
2007-07-16 09:45:00,80.32,80.33,80.17,80.2,18280.15143320714,51.6833,51.6898,51.5868,51.6061,18280.1514
2007-07-16 09:50:00,80.2,80.27,79.86,79.89,16657.652785289345,51.6061,51.6512,51.3874,51.4067,16657.6528
2007-07-16 09:55:00,79.89,80.14,79.84,80.13,12114.656571119524,51.4067,51.5675,51.3745,51.5611,12114.6566
2007-07-16 10:00:00,80.11,80.11,79.74,79.94,25202.812330989724,51.5482,51.5482,51.3101,51.4388,25202.8123
2007-07-16 10:05:00,79.96,80.04,79.85,80.01,18063.81828015144,51.4517,51.5032,51.3809,51.4839,18063.8183
2007-07-16 10:10:00,80.01,80.01,79.92,79.96,10708.491076257436,51.4839,51.4839,51.426,51.4517,10708.4911
2007-07-16 10:15:00,79.97,79.98,79.91,79.98,6273.661438615468,51.4581,51.4646,51.4195,51.4646,6273.6614
2007-07-16 10:20:00,79.97,80.0,79.93,79.94,6598.161168199026,51.4581,51.4774,51.4324,51.4388,6598.1612
2007-07-16 10:25:00,79.94,80.02,79.83,79.85,24121.146565711195,51.4388,51.4903,51.368,51.3809,24121.1466
2007-07-16 10:30:00,79.83,79.83,79.63,79.77,25310.978907517576,51.368,51.368,51.2394,51.3294,25310.9789
2007-07-16 10:35:00,79.77,80.0,79.77,79.98,14710.654407787992,51.3294,51.4774,51.3294,51.4646,14710.6544
2007-07-16 10:40:00,79.98,80.2,79.95,80.2,14061.654948620877,51.4646,51.6061,51.4453,51.6061,14061.6549
2007-07-16 10:45:00,80.17,80.33,80.14,80.27,8112.493239588966,51.5868,51.6898,51.5675,51.6512,8112.4932
2007-07-16 10:50:00,80.27,80.27,80.12,80.14,6489.994591671173,51.6512,51.6512,51.5547,51.5675,6489.9946
2007-07-16 10:55:00,80.17,80.2,80.14,80.2,8004.326663061114,51.5868,51.6061,51.5675,51.6061,8004.3267
2007-07-16 11:00:00,80.16,80.17,80.11,80.15,5408.328826392644,51.5804,51.5868,51.5482,51.574,5408.3288
2007-07-16 11:05:00,80.14,80.18,80.13,80.17,5191.995673336939,51.5675,51.5933,51.5611,51.5868,5191.9957
2007-07-16 11:10:00,80.16,80.19,80.14,80.14,5300.162249864791,51.5804,51.5997,51.5675,51.5675,5300.1622
2007-07-16 11:15:00,80.16,80.34,80.14,80.34,16873.98593834505,51.5804,51.6962,51.5675,51.6962,16873.9859
2007-07-16 11:20:00,80.34,80.34,80.28,80.33,10059.491617090318,51.6962,51.6962,51.6576,51.6898,10059.4916
2007-07-16 11:25:00,80.34,80.35,80.24,80.31,8436.992969172525,51.6962,51.7027,51.6319,51.6769,8436.993
2007-07-16 11:30:00,80.32,80.4,80.31,80.36,8869.659275283937,51.6833,51.7348,51.6769,51.7091,8869.6593
2007-07-16 11:35:00,80.39,80.43,78.12,80.39,14818.820984315846,51.7284,51.7541,50.2677,51.7284,14818.821
2007-07-16 11:40:00,80.4,80.42,80.38,80.4,6165.494862087615,51.7348,51.7477,51.722,51.7348,6165.4949
2007-07-16 11:45:00,80.39,80.49,80.39,80.49,10059.491617090318,51.7284,51.7927,51.7284,51.7927,10059.4916
2007-07-16 11:50:00,80.47,80.5,80.41,80.49,7571.660356949702,51.7799,51.7992,51.7413,51.7927,7571.6604
2007-07-16 11:55:00,80.45,80.54,80.44,80.5,12439.156300703082,51.767,51.8249,51.7606,51.7992,12439.1563
2007-07-16 12:00:00,80.49,80.66,80.49,80.57,14386.154678204435,51.7927,51.9021,51.7927,51.8442,14386.1547
2007-07-16 12:05:00,80.6,80.65,80.6,80.63,10383.991346673878,51.8635,51.8957,51.8635,51.8828,10383.9913
2007-07-16 12:10:00,80.62,80.7,80.62,80.7,14169.821525148727,51.8764,51.9279,51.8764,51.9279,14169.8215
2007-07-16 12:15:00,80.69,80.84,80.69,80.78,36127.63656030287,51.9214,52.0179,51.9214,51.9793,36127.6366
2007-07-16 12:20:00,80.78,80.88,80.78,80.83,13304.488912925906,51.9793,52.0437,51.9793,52.0115,13304.4889
2007-07-16 12:25:00,80.84,80.88,80.82,80.84,9302.32558139535,52.0179,52.0437,52.0051,52.0179,9302.3256
2007-07-16 12:30:00,80.84,80.88,80.84,80.85,6922.660897782585,52.0179,52.0437,52.0179,52.0244,6922.6609
2007-07-16 12:35:00,80.87,80.89,80.87,80.87,15143.320713899404,52.0373,52.0501,52.0373,52.0373,15143.3207
2007-07-16 12:40:00,80.88,80.88,80.87,80.87,5732.828555976204,52.0437,52.0437,52.0373,52.0373,5732.8286
2007-07-16 12:45:00,80.88,81.09,80.88,81.06,27798.8101676582,52.0437,52.1788,52.0437,52.1595,27798.8102
2007-07-16 12:50:00,81.08,81.08,80.96,81.03,19361.817198485667,52.1724,52.1724,52.0952,52.1402,19361.8172
2007-07-16 12:55:00,81.04,81.08,80.96,81.05,12439.156300703082,52.1466,52.1724,52.0952,52.1531,12439.1563
2007-07-16 13:00:00,81.06,81.09,81.05,81.05,7138.994050838291,52.1595,52.1788,52.1531,52.1531,7138.9941
2007-07-16 13:05:00,81.07,81.07,80.85,80.93,30286.641427798808,52.1659,52.1659,52.0244,52.0759,30286.6414
2007-07-16 13:10:00,80.93,80.97,80.9,80.9,9194.159004867495,52.0759,52.1016,52.0566,52.0566,9194.159
2007-07-16 13:15:00,80.89,80.92,80.89,80.92,5516.495402920497,52.0501,52.0694,52.0501,52.0694,5516.4954
2007-07-16 13:20:00,80.9,80.96,80.9,80.91,8653.32612222823,52.0566,52.0952,52.0566,52.063,8653.3261
2007-07-16 13:25:00,80.91,80.92,80.88,80.9,7463.49378042185,52.063,52.0694,52.0437,52.0566,7463.4938
2007-07-16 13:30:00,80.9,80.91,80.84,80.84,17306.65224445646,52.0566,52.063,52.0179,52.0179,17306.6522
2007-07-16 13:35:00,80.84,80.84,80.74,80.78,20984.31584640346,52.0179,52.0179,51.9536,51.9793,20984.3158
2007-07-16 13:40:00,80.79,80.88,80.78,80.84,39697.13358572201,51.9858,52.0437,51.9793,52.0179,39697.1336
2007-07-16 13:45:00,80.86,80.96,80.8,80.88,54948.62087614927,52.0308,52.0952,51.9922,52.0437,54948.6209
2007-07-16 13:50:00,80.87,80.88,80.74,80.76,34180.638182801515,52.0373,52.0437,51.9536,51.9665,34180.6382
2007-07-16 13:55:00,80.76,80.79,80.65,80.79,31692.806922660897,51.9665,51.9858,51.8957,51.9858,31692.8069
2007-07-16 14:00:00,80.79,80.81,80.62,80.64,35911.30340724716,51.9858,51.9986,51.8764,51.8893,35911.3034
2007-07-16 14:05:00,80.66,80.95,80.65,80.91,31584.640346133045,51.9021,52.0887,51.8957,52.063,31584.6403
2007-07-16 14:10:00,80.92,80.95,80.89,80.89,22065.98161168199,52.0694,52.0887,52.0501,52.0501,22065.9816
2007-07-16 14:15:00,80.89,80.89,80.66,80.66,22931.31422390481,52.0501,52.0501,51.9021,51.9021,22931.3142
2007-07-16 14:20:00,80.66,80.77,80.64,80.77,14602.48783126014,51.9021,51.9729,51.8893,51.9729,14602.4878
2007-07-16 14:25:00,80.78,80.99,80.77,80.98,24012.979989183343,51.9793,52.1145,51.9729,52.108,24012.98
2007-07-16 14:30:00,80.96,81.02,80.91,81.0,23796.646836127635,52.0952,52.1338,52.063,52.1209,23796.6468
2007-07-16 14:35:00,80.99,80.99,80.88,80.9,16982.152514872905,52.1145,52.1145,52.0437,52.0566,16982.1525
2007-07-16 14:40:00,80.88,81.01,80.88,80.98,27041.64413196322,52.0437,52.1273,52.0437,52.108,27041.6441
2007-07-16 14:45:00,80.98,81.15,80.98,81.12,34721.471065440775,52.108,52.2174,52.108,52.1981,34721.4711
2007-07-16 14:50:00,81.11,81.12,81.0,81.02,17631.15197404002,52.1917,52.1981,52.1209,52.1338,17631.152
2007-07-16 14:55:00,81.02,81.07,81.0,81.06,18171.98485667929,52.1338,52.1659,52.1209,52.1595,18171.9849
2007-07-16 15:00:00,81.05,81.06,80.99,81.05,28880.475932936723,52.1531,52.1595,52.1145,52.1531,28880.4759
2007-07-16 15:05:00,81.05,81.09,81.0,81.09,22174.14818820984,52.1531,52.1788,52.1209,52.1788,22174.1482
2007-07-16 15:10:00,81.1,81.18,81.1,81.17,27474.31043807464,52.1853,52.2367,52.1853,52.2303,27474.3104
2007-07-16 15:15:00,81.16,81.2,81.12,81.14,29204.97566252028,52.2239,52.2496,52.1981,52.211,29204.9757
2007-07-16 15:20:00,81.15,81.19,81.14,81.16,21633.315305570577,52.2174,52.2432,52.211,52.2239,21633.3153
2007-07-16 15:25:00,81.16,81.2,81.15,81.2,33747.9718766901,52.2239,52.2496,52.2174,52.2496,33747.9719
2007-07-16 15:30:00,81.19,81.23,81.12,81.17,57544.61871281774,52.2432,52.2689,52.1981,52.2303,57544.6187
2007-07-16 15:35:00,81.17,81.18,80.96,80.98,27582.47701460249,52.2303,52.2367,52.0952,52.108,27582.477
2007-07-16 15:40:00,80.97,81.0,80.91,80.92,29529.47539210384,52.1016,52.1209,52.063,52.0694,29529.4754
2007-07-16 15:45:00,80.92,81.0,80.9,80.93,31476.4737696052,52.0694,52.1209,52.0566,52.0759,31476.4738
2007-07-16 15:50:00,80.92,80.99,80.88,80.96,36992.969172525685,52.0694,52.1145,52.0437,52.0952,36992.9692
2007-07-16 15:55:00,80.96,81.1,80.89,80.97,50297.4580854516,52.0952,52.1853,52.0501,52.1016,50297.4581
2007-07-17 09:30:00,81.24,81.44,81.12,81.25,76581.93618171985,52.2753,52.404,52.1981,52.2818,76581.9362
2007-07-17 09:35:00,81.25,81.42,81.16,81.3,24445.64629529475,52.2818,52.3912,52.2239,52.3139,24445.6463
2007-07-17 09:40:00,81.32,81.34,81.09,81.2,29421.308815575987,52.3268,52.3397,52.1788,52.2496,29421.3088
2007-07-17 09:45:00,81.25,81.34,80.97,81.06,51703.62358031368,52.2818,52.3397,52.1016,52.1595,51703.6236
2007-07-17 09:50:00,81.02,81.25,81.0,81.16,17955.65170362358,52.1338,52.2818,52.1209,52.2239,17955.6517
2007-07-17 09:55:00,81.13,81.14,80.91,80.99,18063.81828015144,52.2046,52.211,52.063,52.1145,18063.8183
2007-07-17 10:00:00,81.0,81.08,80.92,81.08,20984.31584640346,52.1209,52.1724,52.0694,52.1724,20984.3158
2007-07-17 10:05:00,81.06,81.14,81.04,81.12,20010.816657652784,52.1595,52.211,52.1466,52.1981,20010.8167
2007-07-17 10:10:00,81.12,81.19,81.08,81.08,24878.312601406164,52.1981,52.2432,52.1724,52.1724,24878.3126
2007-07-17 10:15:00,81.08,81.22,81.06,81.22,21092.48242293132,52.1724,52.2625,52.1595,52.2625,21092.4824
2007-07-17 10:20:00,81.2,81.35,81.19,81.34,23796.646836127635,52.2496,52.3461,52.2432,52.3397,23796.6468
2007-07-17 10:25:00,81.33,81.59,81.31,81.57,49540.29204975662,52.3332,52.5006,52.3204,52.4877,49540.292
2007-07-17 10:30:00,81.59,81.63,81.54,81.58,35586.8036776636,52.5006,52.5263,52.4684,52.4941,35586.8037
2007-07-17 10:35:00,81.56,81.58,81.36,81.38,24553.812871822607,52.4812,52.4941,52.3526,52.3654,24553.8129
2007-07-17 10:40:00,81.42,81.54,81.39,81.52,17847.485127095726,52.3912,52.4684,52.3719,52.4555,17847.4851
2007-07-17 10:45:00,81.48,81.56,81.47,81.5,20876.14926987561,52.4298,52.4812,52.4233,52.4426,20876.1493
2007-07-17 10:50:00,81.49,81.51,81.47,81.49,15251.487290427258,52.4362,52.4491,52.4233,52.4362,15251.4873
2007-07-17 10:55:00,81.5,81.58,81.46,81.49,15143.320713899404,52.4426,52.4941,52.4169,52.4362,15143.3207
2007-07-17 11:00:00,81.5,81.56,81.4,81.49,22498.6479177934,52.4426,52.4812,52.3783,52.4362,22498.6479
2007-07-17 11:05:00,81.46,81.52,81.42,81.51,11790.156841535963,52.4169,52.4555,52.3912,52.4491,11790.1568
2007-07-17 11:10:00,81.5,81.55,81.42,81.54,22390.48134126555,52.4426,52.4748,52.3912,52.4684,22390.4813
2007-07-17 11:15:00,81.53,81.53,81.45,81.49,13088.1557598702,52.4619,52.4619,52.4105,52.4362,13088.1558
2007-07-17 11:20:00,81.48,81.61,81.4,81.51,23580.31368307193,52.4298,52.5134,52.3783,52.4491,23580.3137
2007-07-17 11:25:00,81.51,81.61,81.48,81.58,13520.82206598161,52.4491,52.5134,52.4298,52.4941,13520.8221
2007-07-17 11:30:00,81.55,81.61,81.51,81.61,11032.990805840996,52.4748,52.5134,52.4491,52.5134,11032.9908
2007-07-17 11:35:00,81.59,81.74,81.59,81.69,21092.48242293132,52.5006,52.5971,52.5006,52.5649,21092.4824
2007-07-17 11:40:00,81.65,81.79,81.56,81.79,14277.98810167658,52.5392,52.6292,52.4812,52.6292,14277.9881
2007-07-17 11:45:00,81.79,81.86,81.68,81.73,15792.320173066522,52.6292,52.6743,52.5585,52.5906,15792.3202
2007-07-17 11:50:00,81.71,81.77,81.67,81.75,7463.49378042185,52.5778,52.6164,52.552,52.6035,7463.4938
2007-07-17 11:55:00,81.76,81.76,81.64,81.76,10492.15792320173,52.6099,52.6099,52.5327,52.6099,10492.1579
2007-07-17 12:00:00,81.77,81.77,81.59,81.61,8328.826392644673,52.6164,52.6164,52.5006,52.5134,8328.8264
2007-07-17 12:05:00,81.62,81.68,81.54,81.68,10383.991346673878,52.5199,52.5585,52.4684,52.5585,10383.9913
2007-07-17 12:10:00,81.68,81.68,81.49,81.49,71281.77393185506,52.5585,52.5585,52.4362,52.4362,71281.7739
2007-07-17 12:15:00,81.49,81.51,81.37,81.41,14818.820984315846,52.4362,52.4491,52.359,52.3847,14818.821
2007-07-17 12:20:00,81.44,81.47,81.26,81.46,21308.81557598702,52.404,52.4233,52.2882,52.4169,21308.8156
2007-07-17 12:25:00,81.43,81.48,81.42,81.46,13628.988642509465,52.3976,52.4298,52.3912,52.4169,13628.9886
2007-07-17 12:30:00,81.48,81.5,81.4,81.45,26500.81124932396,52.4298,52.4426,52.3783,52.4105,26500.8112
2007-07-17 12:35:00,81.45,81.45,81.36,81.44,32341.806381828013,52.4105,52.4105,52.3526,52.404,32341.8064
2007-07-17 12:40:00,81.45,81.49,81.42,81.47,13628.988642509465,52.4105,52.4362,52.3912,52.4233,13628.9886
2007-07-17 12:45:00,81.44,81.48,81.44,81.46,18496.484586262843,52.404,52.4298,52.404,52.4169,18496.4846
2007-07-17 12:50:00,81.45,81.47,81.41,81.43,8761.492698756085,52.4105,52.4233,52.3847,52.3976,8761.4927
2007-07-17 12:55:00,81.44,81.46,81.41,81.46,12655.489453758788,52.404,52.4169,52.3847,52.4169,12655.4895
2007-07-17 13:00:00,81.45,81.49,81.35,81.38,23039.480800432662,52.4105,52.4362,52.3461,52.3654,23039.4808
2007-07-17 13:05:00,81.38,81.42,81.31,81.36,24229.313142239047,52.3654,52.3912,52.3204,52.3526,24229.3131
2007-07-17 13:10:00,81.33,81.43,81.32,81.32,31476.4737696052,52.3332,52.3976,52.3268,52.3268,31476.4738
2007-07-17 13:15:00,81.35,81.41,81.33,81.36,21957.815035154137,52.3461,52.3847,52.3332,52.3526,21957.815
2007-07-17 13:20:00,81.36,81.41,81.29,81.38,20010.816657652784,52.3526,52.3847,52.3075,52.3654,20010.8167
2007-07-17 13:25:00,81.37,81.38,81.31,81.31,30178.47485127096,52.359,52.3654,52.3204,52.3204,30178.4749
2007-07-17 13:30:00,81.31,81.38,81.3,81.37,14710.654407787992,52.3204,52.3654,52.3139,52.359,14710.6544
2007-07-17 13:35:00,81.37,81.47,81.37,81.46,17631.15197404002,52.359,52.4233,52.359,52.4169,17631.152
2007-07-17 13:40:00,81.44,81.46,81.38,81.44,11465.657111952409,52.404,52.4169,52.3654,52.404,11465.6571
2007-07-17 13:45:00,81.43,81.44,81.36,81.4,11357.490535424551,52.3976,52.404,52.3526,52.3783,11357.4905
2007-07-17 13:50:00,81.44,81.53,81.37,81.47,18929.15089237425,52.404,52.4619,52.359,52.4233,18929.1509
2007-07-17 13:55:00,81.47,81.49,81.37,81.46,7896.160086533261,52.4233,52.4362,52.359,52.4169,7896.1601
2007-07-17 14:00:00,81.46,81.54,81.42,81.48,11681.990265008111,52.4169,52.4684,52.3912,52.4298,11681.9903
2007-07-17 14:05:00,81.51,81.6,81.47,81.54,18171.98485667929,52.4491,52.507,52.4233,52.4684,18171.9849
2007-07-17 14:10:00,81.51,81.58,81.49,81.58,9085.992428339645,52.4491,52.4941,52.4362,52.4941,9085.9924
2007-07-17 14:15:00,81.58,81.61,81.54,81.58,8436.992969172525,52.4941,52.5134,52.4684,52.4941,8436.993
2007-07-17 14:20:00,81.58,81.58,81.48,81.52,5083.829096809086,52.4941,52.4941,52.4298,52.4555,5083.8291
2007-07-17 14:25:00,81.53,81.53,81.46,81.52,8761.492698756085,52.4619,52.4619,52.4169,52.4555,8761.4927
2007-07-17 14:30:00,81.53,81.59,81.51,81.56,9085.992428339645,52.4619,52.5006,52.4491,52.4812,9085.9924
2007-07-17 14:35:00,81.59,81.59,81.54,81.56,6706.327744726879,52.5006,52.5006,52.4684,52.4812,6706.3277
2007-07-17 14:40:00,81.57,81.58,81.44,81.46,12871.822606814494,52.4877,52.4941,52.404,52.4169,12871.8226
2007-07-17 14:45:00,81.46,81.49,81.04,81.26,81449.43212547322,52.4169,52.4362,52.1466,52.2882,81449.4321
2007-07-17 14:50:00,81.26,81.45,81.26,81.45,28555.97620335316,52.2882,52.4105,52.2882,52.4105,28555.9762
2007-07-17 14:55:00,81.44,81.46,81.38,81.4,32774.47268793943,52.404,52.4169,52.3654,52.3783,32774.4727
2007-07-17 15:00:00,81.42,81.42,81.35,81.37,22823.14764737696,52.3912,52.3912,52.3461,52.359,22823.1476
2007-07-17 15:05:00,81.37,81.42,81.34,81.4,24121.146565711195,52.359,52.3912,52.3397,52.3783,24121.1466
2007-07-17 15:10:00,81.4,81.41,81.37,81.4,11573.82368848026,52.3783,52.3847,52.359,52.3783,11573.8237
2007-07-17 15:15:00,81.4,81.43,81.38,81.41,9626.825310978908,52.3783,52.3976,52.3654,52.3847,9626.8253
2007-07-17 15:20:00,81.41,81.41,81.35,81.37,32449.972958355866,52.3847,52.3847,52.3461,52.359,32449.973
2007-07-17 15:25:00,81.37,81.37,81.27,81.34,18496.484586262843,52.359,52.359,52.2946,52.3397,18496.4846
2007-07-17 15:30:00,81.32,81.34,81.24,81.25,9734.99188750676,52.3268,52.3397,52.2753,52.2818,9734.9919
2007-07-17 15:35:00,81.26,81.3,81.22,81.29,29096.809085992427,52.2882,52.3139,52.2625,52.3075,29096.8091
2007-07-17 15:40:00,81.3,81.3,81.19,81.24,24878.312601406164,52.3139,52.3139,52.2432,52.2753,24878.3126
2007-07-17 15:45:00,81.23,81.27,81.23,81.24,20227.14981070849,52.2689,52.2946,52.2689,52.2753,20227.1498
2007-07-17 15:50:00,81.23,81.24,81.17,81.17,29853.9751216874,52.2689,52.2753,52.2303,52.2303,29853.9751
2007-07-17 15:55:00,81.17,81.24,81.14,81.17,30178.47485127096,52.2303,52.2753,52.211,52.2303,30178.4749
2007-07-18 09:30:00,80.98,81.54,80.89,81.4,72255.27312060574,52.108,52.4684,52.0501,52.3783,72255.2731
2007-07-18 09:35:00,81.47,81.51,81.17,81.32,29962.14169821525,52.4233,52.4491,52.2303,52.3268,29962.1417
2007-07-18 09:40:00,81.33,81.35,81.14,81.16,33964.30502974581,52.3332,52.3461,52.211,52.2239,33964.305
2007-07-18 09:45:00,81.15,81.37,81.12,81.36,23039.480800432662,52.2174,52.359,52.1981,52.3526,23039.4808
2007-07-18 09:50:00,81.33,81.45,81.21,81.25,26392.644672796105,52.3332,52.4105,52.256,52.2818,26392.6447
2007-07-18 09:55:00,81.25,81.25,81.05,81.07,26500.81124932396,52.2818,52.2818,52.1531,52.1659,26500.8112
2007-07-18 10:00:00,81.08,81.13,80.9,80.91,68793.94267171444,52.1724,52.2046,52.0566,52.063,68793.9427
2007-07-18 10:05:00,80.91,80.96,80.85,80.88,47593.29367225527,52.063,52.0952,52.0244,52.0437,47593.2937
2007-07-18 10:10:00,80.88,80.88,80.67,80.74,33747.9718766901,52.0437,52.0437,51.9086,51.9536,33747.9719
2007-07-18 10:15:00,80.74,80.8,80.59,80.7,22931.31422390481,51.9536,51.9922,51.8571,51.9279,22931.3142
2007-07-18 10:20:00,80.71,80.76,80.65,80.7,32558.13953488372,51.9343,51.9665,51.8957,51.9279,32558.1395
2007-07-18 10:25:00,80.73,80.9,80.73,80.88,13737.155219037317,51.9472,52.0566,51.9472,52.0437,13737.1552
2007-07-18 10:30:00,80.88,80.88,80.7,80.72,18929.15089237425,52.0437,52.0437,51.9279,51.9407,18929.1509
2007-07-18 10:35:00,80.72,80.93,80.72,80.88,12655.489453758788,51.9407,52.0759,51.9407,52.0437,12655.4895
2007-07-18 10:40:00,80.88,80.99,80.8,80.92,18280.15143320714,52.0437,52.1145,51.9922,52.0694,18280.1514
2007-07-18 10:45:00,80.91,80.93,80.63,80.67,23472.14710654408,52.063,52.0759,51.8828,51.9086,23472.1471
2007-07-18 10:50:00,80.69,80.81,80.63,80.76,27798.8101676582,51.9214,51.9986,51.8828,51.9665,27798.8102
2007-07-18 10:55:00,80.75,80.89,80.75,80.85,16008.653326122228,51.96,52.0501,51.96,52.0244,16008.6533
2007-07-18 11:00:00,80.86,80.88,80.81,80.86,7896.160086533261,52.0308,52.0437,51.9986,52.0308,7896.1601
2007-07-18 11:05:00,80.86,81.02,80.86,80.96,14710.654407787992,52.0308,52.1338,52.0308,52.0952,14710.6544
2007-07-18 11:10:00,80.99,81.05,80.92,80.99,22174.14818820984,52.1145,52.1531,52.0694,52.1145,22174.1482
2007-07-18 11:15:00,81.0,81.01,80.9,80.9,12330.98972417523,52.1209,52.1273,52.0566,52.0566,12330.9897
2007-07-18 11:20:00,80.94,80.98,80.93,80.95,6489.994591671173,52.0823,52.108,52.0759,52.0887,6489.9946
2007-07-18 11:25:00,80.96,80.97,80.82,80.88,14602.48783126014,52.0952,52.1016,52.0051,52.0437,14602.4878
2007-07-18 11:30:00,80.88,80.88,80.68,80.74,20118.98323418064,52.0437,52.0437,51.915,51.9536,20118.9832
2007-07-18 11:35:00,80.75,80.79,80.6,80.75,24553.812871822607,51.96,51.9858,51.8635,51.96,24553.8129
2007-07-18 11:40:00,80.73,80.77,80.64,80.76,11357.490535424551,51.9472,51.9729,51.8893,51.9665,11357.4905
2007-07-18 11:45:00,80.76,80.77,80.68,80.73,8328.826392644673,51.9665,51.9729,51.915,51.9472,8328.8264
2007-07-18 11:50:00,80.73,80.75,80.67,80.69,8220.65981611682,51.9472,51.96,51.9086,51.9214,8220.6598
2007-07-18 11:55:00,80.7,80.75,80.66,80.72,10492.15792320173,51.9279,51.96,51.9021,51.9407,10492.1579
2007-07-18 12:00:00,80.72,80.8,80.69,80.78,28880.475932936723,51.9407,51.9922,51.9214,51.9793,28880.4759
2007-07-18 12:05:00,80.77,80.89,80.77,80.78,10167.658193618172,51.9729,52.0501,51.9729,51.9793,10167.6582
2007-07-18 12:10:00,80.76,80.84,80.75,80.83,6273.661438615468,51.9665,52.0179,51.96,52.0115,6273.6614
2007-07-18 12:15:00,80.83,80.83,80.54,80.55,19578.15035154137,52.0115,52.0115,51.8249,51.8313,19578.1504
2007-07-18 12:20:00,80.58,80.64,80.51,80.57,15143.320713899404,51.8506,51.8893,51.8056,51.8442,15143.3207
2007-07-18 12:25:00,80.55,80.66,80.49,80.64,19469.98377501352,51.8313,51.9021,51.7927,51.8893,19469.9838
2007-07-18 12:30:00,80.64,80.7,80.57,80.67,13088.1557598702,51.8893,51.9279,51.8442,51.9086,13088.1558
2007-07-18 12:35:00,80.67,80.71,80.65,80.7,6706.327744726879,51.9086,51.9343,51.8957,51.9279,6706.3277
2007-07-18 12:40:00,80.71,80.81,80.7,80.81,6814.494321254732,51.9343,51.9986,51.9279,51.9986,6814.4943
2007-07-18 12:45:00,80.78,81.0,80.78,81.0,18280.15143320714,51.9793,52.1209,51.9793,52.1209,18280.1514
2007-07-18 12:50:00,80.98,81.0,80.86,80.86,20984.31584640346,52.108,52.1209,52.0308,52.0308,20984.3158
2007-07-18 12:55:00,80.88,80.88,80.77,80.82,7138.994050838291,52.0437,52.0437,51.9729,52.0051,7138.9941
2007-07-18 13:00:00,80.81,80.83,80.65,80.7,12330.98972417523,51.9986,52.0115,51.8957,51.9279,12330.9897
2007-07-18 13:05:00,80.68,80.71,80.63,80.71,6706.327744726879,51.915,51.9343,51.8828,51.9343,6706.3277
2007-07-18 13:10:00,80.7,80.7,80.61,80.66,8112.493239588966,51.9279,51.9279,51.87,51.9021,8112.4932
2007-07-18 13:15:00,80.67,80.7,80.62,80.69,7030.8274743104375,51.9086,51.9279,51.8764,51.9214,7030.8275
2007-07-18 13:20:00,80.7,80.71,80.63,80.7,12655.489453758788,51.9279,51.9343,51.8828,51.9279,12655.4895
2007-07-18 13:25:00,80.7,80.81,80.69,80.79,15792.320173066522,51.9279,51.9986,51.9214,51.9858,15792.3202
2007-07-18 13:30:00,80.8,80.87,80.8,80.84,10924.824229313142,51.9922,52.0373,51.9922,52.0179,10924.8242
2007-07-18 13:35:00,80.85,80.96,80.85,80.96,10059.491617090318,52.0244,52.0952,52.0244,52.0952,10059.4916
2007-07-18 13:40:00,80.94,80.98,80.87,80.97,12114.656571119524,52.0823,52.108,52.0373,52.1016,12114.6566
2007-07-18 13:45:00,80.97,81.0,80.95,80.95,11357.490535424551,52.1016,52.1209,52.0887,52.0887,11357.4905
2007-07-18 13:50:00,80.94,80.95,80.76,80.85,15251.487290427258,52.0823,52.0887,51.9665,52.0244,15251.4873
2007-07-18 13:55:00,80.8,80.85,80.63,80.69,23580.31368307193,51.9922,52.0244,51.8828,51.9214,23580.3137
2007-07-18 14:00:00,80.7,80.75,80.67,80.75,11465.657111952409,51.9279,51.96,51.9086,51.96,11465.6571
2007-07-18 14:05:00,80.74,80.81,80.74,80.81,8112.493239588966,51.9536,51.9986,51.9536,51.9986,8112.4932
2007-07-18 14:10:00,80.8,80.87,80.73,80.73,16333.153055705789,51.9922,52.0373,51.9472,51.9472,16333.1531
2007-07-18 14:15:00,80.72,80.72,80.59,80.62,17522.98539751217,51.9407,51.9407,51.8571,51.8764,17522.9854
2007-07-18 14:20:00,80.63,80.65,80.53,80.59,13088.1557598702,51.8828,51.8957,51.8185,51.8571,13088.1558
2007-07-18 14:25:00,80.59,80.6,80.47,80.5,22174.14818820984,51.8571,51.8635,51.7799,51.7992,22174.1482
2007-07-18 14:30:00,80.49,80.58,80.49,80.58,10383.991346673878,51.7927,51.8506,51.7927,51.8506,10383.9913
2007-07-18 14:35:00,80.59,80.65,80.56,80.62,16441.31963223364,51.8571,51.8957,51.8378,51.8764,16441.3196
2007-07-18 14:40:00,80.62,80.62,80.52,80.54,25743.645213628988,51.8764,51.8764,51.812,51.8249,25743.6452
2007-07-18 14:45:00,80.53,80.63,80.51,80.56,15467.820443482964,51.8185,51.8828,51.8056,51.8378,15467.8204
2007-07-18 14:50:00,80.57,80.75,80.51,80.66,17306.65224445646,51.8442,51.96,51.8056,51.9021,17306.6522
2007-07-18 14:55:00,80.66,80.79,80.61,80.71,9302.32558139535,51.9021,51.9858,51.87,51.9343,9302.3256
2007-07-18 15:00:00,80.71,80.76,80.63,80.67,11898.323418063816,51.9343,51.9665,51.8828,51.9086,11898.3234
2007-07-18 15:05:00,80.67,80.89,80.67,80.85,28772.30935640887,51.9086,52.0501,51.9086,52.0244,28772.3094
2007-07-18 15:10:00,80.85,80.89,80.76,80.79,13088.1557598702,52.0244,52.0501,51.9665,51.9858,13088.1558
2007-07-18 15:15:00,80.8,80.88,80.79,80.85,11790.156841535963,51.9922,52.0437,51.9858,52.0244,11790.1568
2007-07-18 15:20:00,80.85,80.88,80.76,80.88,24553.812871822607,52.0244,52.0437,51.9665,52.0437,24553.8129
2007-07-18 15:25:00,80.89,80.98,80.83,80.86,23796.646836127635,52.0501,52.108,52.0115,52.0308,23796.6468
2007-07-18 15:30:00,80.86,80.98,80.83,80.96,19686.316928069227,52.0308,52.108,52.0115,52.0952,19686.3169
2007-07-18 15:35:00,80.97,81.13,80.97,81.03,31476.4737696052,52.1016,52.2046,52.1016,52.1402,31476.4738
2007-07-18 15:40:00,81.03,81.07,80.96,81.0,24337.4797187669,52.1402,52.1659,52.0952,52.1209,24337.4797
2007-07-18 15:45:00,81.0,81.25,80.95,81.19,36452.13628988642,52.1209,52.2818,52.0887,52.2432,36452.1363
2007-07-18 15:50:00,81.19,81.25,81.13,81.25,38290.968090859926,52.2432,52.2818,52.2046,52.2818,38290.9681
2007-07-18 15:55:00,81.25,81.28,81.13,81.19,44672.79610600325,52.2818,52.3011,52.2046,52.2432,44672.7961
2007-07-19 09:30:00,81.49,81.68,81.37,81.6,42942.1308815576,52.4362,52.5585,52.359,52.507,42942.1309
2007-07-19 09:35:00,81.59,81.68,81.53,81.56,16008.653326122228,52.5006,52.5585,52.4619,52.4812,16008.6533
2007-07-19 09:40:00,81.54,81.62,81.52,81.58,22931.31422390481,52.4684,52.5199,52.4555,52.4941,22931.3142
2007-07-19 09:45:00,81.58,81.73,81.51,81.71,17739.318550567874,52.4941,52.5906,52.4491,52.5778,17739.3186
2007-07-19 09:50:00,81.72,82.01,81.72,82.01,49648.45862628448,52.5842,52.7708,52.5842,52.7708,49648.4586
2007-07-19 09:55:00,82.0,82.08,81.97,82.03,8653.32612222823,52.7644,52.8158,52.7451,52.7837,8653.3261
2007-07-19 10:00:00,82.05,82.07,81.86,82.0,22823.14764737696,52.7965,52.8094,52.6743,52.7644,22823.1476
2007-07-19 10:05:00,82.02,82.05,81.95,82.02,10383.991346673878,52.7772,52.7965,52.7322,52.7772,10383.9913
2007-07-19 10:10:00,81.99,81.99,81.91,81.93,9518.658734451054,52.7579,52.7579,52.7065,52.7193,9518.6587
2007-07-19 10:15:00,81.93,82.01,81.92,82.0,9518.658734451054,52.7193,52.7708,52.7129,52.7644,9518.6587
2007-07-19 10:20:00,82.0,82.0,81.78,81.85,18604.6511627907,52.7644,52.7644,52.6228,52.6679,18604.6512
2007-07-19 10:25:00,81.86,81.93,81.82,81.9,8328.826392644673,52.6743,52.7193,52.6485,52.7,8328.8264
2007-07-19 10:30:00,81.93,81.99,81.88,81.99,12655.489453758788,52.7193,52.7579,52.6872,52.7579,12655.4895
2007-07-19 10:35:00,81.95,82.05,81.82,81.86,11790.156841535963,52.7322,52.7965,52.6485,52.6743,11790.1568
2007-07-19 10:40:00,81.89,81.91,81.84,81.86,4975.662520281233,52.6936,52.7065,52.6614,52.6743,4975.6625
2007-07-19 10:45:00,81.86,81.86,81.6,81.77,20443.4829637642,52.6743,52.6743,52.507,52.6164,20443.483
2007-07-19 10:50:00,81.75,81.76,81.7,81.74,6706.327744726879,52.6035,52.6099,52.5713,52.5971,6706.3277
2007-07-19 10:55:00,81.76,81.77,81.65,81.71,11898.323418063816,52.6099,52.6164,52.5392,52.5778,11898.3234
2007-07-19 11:00:00,81.72,81.82,81.71,81.77,9843.158464034614,52.5842,52.6485,52.5778,52.6164,9843.1585
2007-07-19 11:05:00,81.79,81.81,81.73,81.76,9626.825310978908,52.6292,52.6421,52.5906,52.6099,9626.8253
2007-07-19 11:10:00,81.79,81.82,81.75,81.78,4002.163331530557,52.6292,52.6485,52.6035,52.6228,4002.1633
2007-07-19 11:15:00,81.77,81.86,81.77,81.82,5191.995673336939,52.6164,52.6743,52.6164,52.6485,5191.9957
2007-07-19 11:20:00,81.85,81.87,81.81,81.84,7896.160086533261,52.6679,52.6807,52.6421,52.6614,7896.1601
2007-07-19 11:25:00,81.82,81.86,81.78,81.78,7030.8274743104375,52.6485,52.6743,52.6228,52.6228,7030.8275
2007-07-19 11:30:00,81.77,81.86,81.77,81.84,3677.6636019469984,52.6164,52.6743,52.6164,52.6614,3677.6636
2007-07-19 11:35:00,81.82,81.86,81.81,81.83,5732.828555976204,52.6485,52.6743,52.6421,52.655,5732.8286
2007-07-19 11:40:00,81.83,81.86,81.8,81.84,4542.9962141698215,52.655,52.6743,52.6357,52.6614,4542.9962
2007-07-19 11:45:00,81.84,81.96,81.84,81.87,11141.157382368849,52.6614,52.7386,52.6614,52.6807,11141.1574
2007-07-19 11:50:00,81.9,81.97,81.89,81.89,4434.8296376419685,52.7,52.7451,52.6936,52.6936,4434.8296
2007-07-19 11:55:00,81.89,81.93,81.88,81.92,3028.664142779881,52.6936,52.7193,52.6872,52.7129,3028.6641
2007-07-19 12:00:00,81.89,82.0,81.85,81.99,12655.489453758788,52.6936,52.7644,52.6679,52.7579,12655.4895
2007-07-19 12:05:00,81.98,82.06,81.98,82.04,5732.828555976204,52.7515,52.803,52.7515,52.7901,5732.8286
2007-07-19 12:10:00,82.04,82.09,82.0,82.02,8977.82585181179,52.7901,52.8223,52.7644,52.7772,8977.8259
2007-07-19 12:15:00,82.03,82.06,81.98,82.02,8328.826392644673,52.7837,52.803,52.7515,52.7772,8328.8264
2007-07-19 12:20:00,82.01,82.02,81.92,81.96,5949.161709031909,52.7708,52.7772,52.7129,52.7386,5949.1617
2007-07-19 12:25:00,82.0,82.02,81.98,81.98,1730.6652244456463,52.7644,52.7772,52.7515,52.7515,1730.6652
2007-07-19 12:30:00,81.98,82.04,81.89,82.04,13953.488372093025,52.7515,52.7901,52.6936,52.7901,13953.4884
2007-07-19 12:35:00,82.0,82.06,82.0,82.06,5408.328826392644,52.7644,52.803,52.7644,52.803,5408.3288
2007-07-19 12:40:00,82.05,82.06,82.01,82.05,4651.162790697675,52.7965,52.803,52.7708,52.7965,4651.1628
2007-07-19 12:45:00,82.02,82.1,82.02,82.1,10924.824229313142,52.7772,52.8287,52.7772,52.8287,10924.8242
2007-07-19 12:50:00,82.1,82.17,82.08,82.14,19361.817198485667,52.8287,52.8738,52.8158,52.8545,19361.8172
2007-07-19 12:55:00,82.15,82.19,82.11,82.16,16116.81990265008,52.8609,52.8866,52.8352,52.8673,16116.8199
2007-07-19 13:00:00,82.16,82.22,82.16,82.22,12114.656571119524,52.8673,52.9059,52.8673,52.9059,12114.6566
2007-07-19 13:05:00,82.2,82.2,82.09,82.11,26392.644672796105,52.8931,52.8931,52.8223,52.8352,26392.6447
2007-07-19 13:10:00,82.12,82.23,82.12,82.2,9518.658734451054,52.8416,52.9124,52.8416,52.8931,9518.6587
2007-07-19 13:15:00,82.18,82.28,82.17,82.21,20551.64954029205,52.8802,52.9445,52.8738,52.8995,20551.6495
2007-07-19 13:20:00,82.2,82.23,82.19,82.23,9734.99188750676,52.8931,52.9124,52.8866,52.9124,9734.9919
2007-07-19 13:25:00,82.23,82.24,82.17,82.17,11573.82368848026,52.9124,52.9188,52.8738,52.8738,11573.8237
2007-07-19 13:30:00,82.18,82.23,82.18,82.2,12330.98972417523,52.8802,52.9124,52.8802,52.8931,12330.9897
2007-07-19 13:35:00,82.19,82.2,82.14,82.17,6814.494321254732,52.8866,52.8931,52.8545,52.8738,6814.4943
2007-07-19 13:40:00,82.16,82.22,82.11,82.17,15575.987020010816,52.8673,52.9059,52.8352,52.8738,15575.987
2007-07-19 13:45:00,82.15,82.24,82.1,82.24,6381.828015143321,52.8609,52.9188,52.8287,52.9188,6381.828
2007-07-19 13:50:00,82.24,82.25,82.21,82.21,7138.994050838291,52.9188,52.9252,52.8995,52.8995,7138.9941
2007-07-19 13:55:00,82.21,82.23,82.18,82.19,8653.32612222823,52.8995,52.9124,52.8802,52.8866,8653.3261
2007-07-19 14:00:00,82.19,82.25,82.09,82.15,37101.135749053545,52.8866,52.9252,52.8223,52.8609,37101.1357
2007-07-19 14:05:00,82.14,82.26,82.1,82.18,20118.98323418064,52.8545,52.9317,52.8287,52.8802,20118.9832
2007-07-19 14:10:00,82.2,82.22,82.08,82.22,41752.29853975122,52.8931,52.9059,52.8158,52.9059,41752.2985
2007-07-19 14:15:00,82.19,82.19,82.09,82.11,18063.81828015144,52.8866,52.8866,52.8223,52.8352,18063.8183
2007-07-19 14:20:00,82.12,82.13,82.02,82.04,29745.808545159543,52.8416,52.848,52.7772,52.7901,29745.8085
2007-07-19 14:25:00,82.04,82.13,82.02,82.1,17522.98539751217,52.7901,52.848,52.7772,52.8287,17522.9854
2007-07-19 14:30:00,82.1,82.12,82.0,82.03,20227.14981070849,52.8287,52.8416,52.7644,52.7837,20227.1498
2007-07-19 14:35:00,82.03,82.12,82.02,82.1,19902.65008112493,52.7837,52.8416,52.7772,52.8287,19902.6501
2007-07-19 14:40:00,82.06,82.12,82.02,82.12,4542.9962141698215,52.803,52.8416,52.7772,52.8416,4542.9962
2007-07-19 14:45:00,82.13,82.16,82.03,82.12,7679.826933477555,52.848,52.8673,52.7837,52.8416,7679.8269
2007-07-19 14:50:00,82.12,82.13,82.08,82.1,17414.818820984314,52.8416,52.848,52.8158,52.8287,17414.8188
2007-07-19 14:55:00,82.09,82.15,82.07,82.11,9951.325040562466,52.8223,52.8609,52.8094,52.8352,9951.325
2007-07-19 15:00:00,82.1,82.15,82.09,82.15,79394.26717144402,52.8287,52.8609,52.8223,52.8609,79394.2672
2007-07-19 15:05:00,82.15,82.23,82.11,82.23,9843.158464034614,52.8609,52.9124,52.8352,52.9124,9843.1585
2007-07-19 15:10:00,82.22,82.26,82.2,82.23,16441.31963223364,52.9059,52.9317,52.8931,52.9124,16441.3196
2007-07-19 15:15:00,82.23,82.24,82.19,82.2,12979.989183342346,52.9124,52.9188,52.8866,52.8931,12979.9892
2007-07-19 15:20:00,82.21,82.25,82.2,82.24,10275.824770146024,52.8995,52.9252,52.8931,52.9188,10275.8248
2007-07-19 15:25:00,82.22,82.26,82.2,82.23,17198.48566792861,52.9059,52.9317,52.8931,52.9124,17198.4857
2007-07-19 15:30:00,82.21,82.26,82.21,82.25,13628.988642509465,52.8995,52.9317,52.8995,52.9252,13628.9886
2007-07-19 15:35:00,82.23,82.24,82.2,82.22,8977.82585181179,52.9124,52.9188,52.8931,52.9059,8977.8259
2007-07-19 15:40:00,82.23,82.24,82.17,82.19,14386.154678204435,52.9124,52.9188,52.8738,52.8866,14386.1547
2007-07-19 15:45:00,82.19,82.19,82.08,82.08,12979.989183342346,52.8866,52.8866,52.8158,52.8158,12979.9892
2007-07-19 15:50:00,82.1,82.18,82.08,82.12,14710.654407787992,52.8287,52.8802,52.8158,52.8416,14710.6544
2007-07-19 15:55:00,82.13,82.23,82.08,82.11,30827.474310438072,52.848,52.9124,52.8158,52.8352,30827.4743
2007-07-20 09:30:00,82.19,82.19,81.77,81.83,233098.97241752292,52.8866,52.8866,52.6164,52.655,233098.9724
2007-07-20 09:35:00,81.83,81.94,81.38,81.43,27041.64413196322,52.655,52.7258,52.3654,52.3976,27041.6441
2007-07-20 09:40:00,81.42,81.55,81.41,81.47,12655.489453758788,52.3912,52.4748,52.3847,52.4233,12655.4895
2007-07-20 09:45:00,81.49,81.49,81.36,81.36,8112.493239588966,52.4362,52.4362,52.3526,52.3526,8112.4932
2007-07-20 09:50:00,81.35,81.38,81.16,81.18,13845.32179556517,52.3461,52.3654,52.2239,52.2367,13845.3218
2007-07-20 09:55:00,81.12,81.13,80.67,80.81,32774.47268793943,52.1981,52.2046,51.9086,51.9986,32774.4727
2007-07-20 10:00:00,80.76,81.03,80.76,80.88,22931.31422390481,51.9665,52.1402,51.9665,52.0437,22931.3142
2007-07-20 10:05:00,80.9,81.19,80.88,81.12,12547.322877230936,52.0566,52.2432,52.0437,52.1981,12547.3229
2007-07-20 10:10:00,81.13,81.34,81.12,81.29,6598.161168199026,52.2046,52.3397,52.1981,52.3075,6598.1612
2007-07-20 10:15:00,81.34,81.34,81.2,81.27,6598.161168199026,52.3397,52.3397,52.2496,52.2946,6598.1612
2007-07-20 10:20:00,81.26,81.29,81.17,81.24,10816.657652785289,52.2882,52.3075,52.2303,52.2753,10816.6577
2007-07-20 10:25:00,81.24,81.24,80.91,80.93,23688.480259599783,52.2753,52.2753,52.063,52.0759,23688.4803
2007-07-20 10:30:00,80.93,80.96,80.69,80.69,31584.640346133045,52.0759,52.0952,51.9214,51.9214,31584.6403
2007-07-20 10:35:00,80.71,80.88,80.68,80.86,9843.158464034614,51.9343,52.0437,51.915,52.0308,9843.1585
2007-07-20 10:40:00,80.86,80.93,80.76,80.79,7463.49378042185,52.0308,52.0759,51.9665,51.9858,7463.4938
2007-07-20 10:45:00,80.76,80.77,80.64,80.77,17198.48566792861,51.9665,51.9729,51.8893,51.9729,17198.4857
2007-07-20 10:50:00,80.76,80.81,80.68,80.81,10924.824229313142,51.9665,51.9986,51.915,51.9986,10924.8242
2007-07-20 10:55:00,80.79,80.82,80.64,80.64,15251.487290427258,51.9858,52.0051,51.8893,51.8893,15251.4873
2007-07-20 11:00:00,80.64,80.74,80.63,80.72,12439.156300703082,51.8893,51.9536,51.8828,51.9407,12439.1563
2007-07-20 11:05:00,80.74,80.74,80.63,80.67,16873.98593834505,51.9536,51.9536,51.8828,51.9086,16873.9859
2007-07-20 11:10:00,80.63,80.69,80.58,80.64,16224.986479177933,51.8828,51.9214,51.8506,51.8893,16224.9865
2007-07-20 11:15:00,80.65,80.65,80.54,80.55,10600.324499729582,51.8957,51.8957,51.8249,51.8313,10600.3245
2007-07-20 11:20:00,80.56,80.56,80.43,80.49,20767.98269334776,51.8378,51.8378,51.7541,51.7927,20767.9827
2007-07-20 11:25:00,80.44,80.52,80.43,80.49,21092.48242293132,51.7606,51.812,51.7541,51.7927,21092.4824
2007-07-20 11:30:00,80.49,80.54,80.45,80.54,8112.493239588966,51.7927,51.8249,51.767,51.8249,8112.4932
2007-07-20 11:35:00,80.53,80.57,80.46,80.57,16873.98593834505,51.8185,51.8442,51.7734,51.8442,16873.9859
2007-07-20 11:40:00,80.58,80.64,80.52,80.57,17739.318550567874,51.8506,51.8893,51.812,51.8442,17739.3186
2007-07-20 11:45:00,80.56,80.67,80.56,80.6,16441.31963223364,51.8378,51.9086,51.8378,51.8635,16441.3196
2007-07-20 11:50:00,80.58,80.63,80.54,80.57,19145.484045429963,51.8506,51.8828,51.8249,51.8442,19145.484
2007-07-20 11:55:00,80.57,80.66,80.57,80.59,9410.4921579232,51.8442,51.9021,51.8442,51.8571,9410.4922
2007-07-20 12:00:00,80.58,80.63,80.45,80.58,24553.812871822607,51.8506,51.8828,51.767,51.8506,24553.8129
2007-07-20 12:05:00,80.62,80.69,80.51,80.64,20118.98323418064,51.8764,51.9214,51.8056,51.8893,20118.9832
2007-07-20 12:10:00,80.65,80.69,80.6,80.61,10167.658193618172,51.8957,51.9214,51.8635,51.87,10167.6582
2007-07-20 12:15:00,80.59,80.64,80.5,80.55,18171.98485667929,51.8571,51.8893,51.7992,51.8313,18171.9849
2007-07-20 12:20:00,80.58,80.73,80.54,80.73,9626.825310978908,51.8506,51.9472,51.8249,51.9472,9626.8253
2007-07-20 12:25:00,80.73,80.94,80.7,80.94,13953.488372093025,51.9472,52.0823,51.9279,52.0823,13953.4884
2007-07-20 12:30:00,80.95,81.12,80.93,81.07,19469.98377501352,52.0887,52.1981,52.0759,52.1659,19469.9838
2007-07-20 12:35:00,81.02,81.1,80.98,81.08,25419.145484045428,52.1338,52.1853,52.108,52.1724,25419.1455
2007-07-20 12:40:00,81.04,81.1,81.04,81.09,12655.489453758788,52.1466,52.1853,52.1466,52.1788,12655.4895
2007-07-20 12:45:00,81.1,81.19,81.0,81.05,28880.475932936723,52.1853,52.2432,52.1209,52.1531,28880.4759
2007-07-20 12:50:00,81.03,81.11,80.92,80.93,12114.656571119524,52.1402,52.1917,52.0694,52.0759,12114.6566
2007-07-20 12:55:00,80.98,81.31,80.94,81.11,61005.94916170903,52.108,52.3204,52.0823,52.1917,61005.9492
2007-07-20 13:00:00,81.13,81.21,81.06,81.16,15359.65386695511,52.2046,52.256,52.1595,52.2239,15359.6539
2007-07-20 13:05:00,81.17,81.27,81.15,81.22,11141.157382368849,52.2303,52.2946,52.2174,52.2625,11141.1574
2007-07-20 13:10:00,81.2,81.39,81.17,81.33,20659.8161168199,52.2496,52.3719,52.2303,52.3332,20659.8161
2007-07-20 13:15:00,81.37,81.54,81.33,81.48,17847.485127095726,52.359,52.4684,52.3332,52.4298,17847.4851
2007-07-20 13:20:00,81.48,81.48,81.24,81.31,11681.990265008111,52.4298,52.4298,52.2753,52.3204,11681.9903
2007-07-20 13:25:00,81.32,81.34,81.21,81.26,44889.12925905895,52.3268,52.3397,52.256,52.2882,44889.1293
2007-07-20 13:30:00,81.28,81.32,81.27,81.32,9085.992428339645,52.3011,52.3268,52.2946,52.3268,9085.9924
2007-07-20 13:35:00,81.32,81.56,81.29,81.56,13520.82206598161,52.3268,52.4812,52.3075,52.4812,13520.8221
2007-07-20 13:40:00,81.52,81.61,81.49,81.61,29745.808545159543,52.4555,52.5134,52.4362,52.5134,29745.8085
2007-07-20 13:45:00,81.57,81.63,81.52,81.63,8545.159545700379,52.4877,52.5263,52.4555,52.5263,8545.1595
2007-07-20 13:50:00,81.63,81.76,81.62,81.63,28123.30989724175,52.5263,52.6099,52.5199,52.5263,28123.3099
2007-07-20 13:55:00,81.64,81.67,81.56,81.59,12547.322877230936,52.5327,52.552,52.4812,52.5006,12547.3229
2007-07-20 14:00:00,81.56,81.58,81.49,81.57,15143.320713899404,52.4812,52.4941,52.4362,52.4877,15143.3207
2007-07-20 14:05:00,81.59,81.74,81.56,81.67,46511.62790697674,52.5006,52.5971,52.4812,52.552,46511.6279
2007-07-20 14:10:00,81.66,81.68,81.5,81.57,58301.78474851271,52.5456,52.5585,52.4426,52.4877,58301.7847
2007-07-20 14:15:00,81.54,81.63,81.48,81.52,23039.480800432662,52.4684,52.5263,52.4298,52.4555,23039.4808
2007-07-20 14:20:00,81.56,81.64,81.51,81.56,12871.822606814494,52.4812,52.5327,52.4491,52.4812,12871.8226
2007-07-20 14:25:00,81.58,81.63,81.52,81.56,57003.78583017847,52.4941,52.5263,52.4555,52.4812,57003.7858
2007-07-20 14:30:00,81.56,81.73,81.55,81.68,32882.63926446728,52.4812,52.5906,52.4748,52.5585,32882.6393
2007-07-20 14:35:00,81.65,81.65,81.54,81.57,8220.65981611682,52.5392,52.5392,52.4684,52.4877,8220.6598
2007-07-20 14:40:00,81.57,81.69,81.54,81.57,13520.82206598161,52.4877,52.5649,52.4684,52.4877,13520.8221
2007-07-20 14:45:00,81.57,81.69,81.56,81.67,7787.993510005408,52.4877,52.5649,52.4812,52.552,7787.9935
2007-07-20 14:50:00,81.66,81.67,81.56,81.61,9626.825310978908,52.5456,52.552,52.4812,52.5134,9626.8253
2007-07-20 14:55:00,81.63,81.77,81.6,81.72,40670.63277447269,52.5263,52.6164,52.507,52.5842,40670.6328
2007-07-20 15:00:00,81.72,81.74,81.63,81.73,40778.79935100054,52.5842,52.5971,52.5263,52.5906,40778.7994
2007-07-20 15:05:00,81.73,81.77,81.56,81.56,17198.48566792861,52.5906,52.6164,52.4812,52.4812,17198.4857
2007-07-20 15:10:00,81.59,81.65,81.56,81.62,31260.140616549485,52.5006,52.5392,52.4812,52.5199,31260.1406
2007-07-20 15:15:00,81.63,81.72,81.63,81.72,17198.48566792861,52.5263,52.5842,52.5263,52.5842,17198.4857
2007-07-20 15:20:00,81.7,81.74,81.65,81.69,49756.62520281233,52.5713,52.5971,52.5392,52.5649,49756.6252
2007-07-20 15:25:00,81.69,81.73,81.64,81.68,24770.14602487831,52.5649,52.5906,52.5327,52.5585,24770.146
2007-07-20 15:30:00,81.66,81.71,81.49,81.53,29096.809085992427,52.5456,52.5778,52.4362,52.4619,29096.8091
2007-07-20 15:35:00,81.53,81.67,81.53,81.63,87723.09356408869,52.4619,52.552,52.4619,52.5263,87723.0936
2007-07-20 15:40:00,81.63,81.73,81.61,81.71,37533.80205516495,52.5263,52.5906,52.5134,52.5778,37533.8021
2007-07-20 15:45:00,81.71,81.78,81.69,81.73,40778.79935100054,52.5778,52.6228,52.5649,52.5906,40778.7994
2007-07-20 15:50:00,81.73,81.74,81.61,81.65,56354.78637101135,52.5906,52.5971,52.5134,52.5392,56354.7864
2007-07-20 15:55:00,81.65,81.82,81.64,81.74,53109.789075175766,52.5392,52.6485,52.5327,52.5971,53109.7891
2007-07-23 09:30:00,82.21,82.37,81.96,82.0,39805.30016224986,52.8995,53.0025,52.7386,52.7644,39805.3002
2007-07-23 09:35:00,82.03,82.21,81.8,81.87,33315.30557057869,52.7837,52.8995,52.6357,52.6807,33315.3056
2007-07-23 09:40:00,81.86,81.97,81.78,81.93,54624.12114656571,52.6743,52.7451,52.6228,52.7193,54624.1211
2007-07-23 09:45:00,81.95,81.95,81.79,81.88,33856.13845321796,52.7322,52.7322,52.6292,52.6872,33856.1385
2007-07-23 09:50:00,81.88,81.97,81.74,81.78,44456.462952947535,52.6872,52.7451,52.5971,52.6228,44456.463
2007-07-23 09:55:00,81.82,81.86,81.67,81.73,22390.48134126555,52.6485,52.6743,52.552,52.5906,22390.4813
2007-07-23 10:00:00,81.78,81.9,81.73,81.86,17522.98539751217,52.6228,52.7,52.5906,52.6743,17522.9854
2007-07-23 10:05:00,81.83,81.84,81.68,81.8,73661.43861546782,52.655,52.6614,52.5585,52.6357,73661.4386
2007-07-23 10:10:00,81.8,81.86,81.67,81.72,49323.95889670092,52.6357,52.6743,52.552,52.5842,49323.9589
2007-07-23 10:15:00,81.69,81.82,81.68,81.73,27906.97674418605,52.5649,52.6485,52.5585,52.5906,27906.9767
2007-07-23 10:20:00,81.72,81.73,81.58,81.63,41860.46511627907,52.5842,52.5906,52.4941,52.5263,41860.4651
2007-07-23 10:25:00,81.67,81.73,81.65,81.65,30611.141157382368,52.552,52.5906,52.5392,52.5392,30611.1412
2007-07-23 10:30:00,81.69,81.8,81.66,81.77,23147.64737696052,52.5649,52.6357,52.5456,52.6164,23147.6474
2007-07-23 10:35:00,81.77,81.84,81.73,81.82,22714.981070849102,52.6164,52.6614,52.5906,52.6485,22714.9811
2007-07-23 10:40:00,81.8,81.86,81.74,81.75,29529.47539210384,52.6357,52.6743,52.5971,52.6035,29529.4754
2007-07-23 10:45:00,81.77,81.85,81.77,81.82,22065.98161168199,52.6164,52.6679,52.6164,52.6485,22065.9816
2007-07-23 10:50:00,81.81,81.84,81.77,81.82,20335.316387236344,52.6421,52.6614,52.6164,52.6485,20335.3164
2007-07-23 10:55:00,81.8,81.86,81.8,81.85,15359.65386695511,52.6357,52.6743,52.6357,52.6679,15359.6539
2007-07-23 11:00:00,81.85,81.86,81.78,81.79,29096.809085992427,52.6679,52.6743,52.6228,52.6292,29096.8091
2007-07-23 11:05:00,81.78,81.82,81.77,81.79,14602.48783126014,52.6228,52.6485,52.6164,52.6292,14602.4878
2007-07-23 11:10:00,81.79,81.84,81.79,81.82,16873.98593834505,52.6292,52.6614,52.6292,52.6485,16873.9859
2007-07-23 11:15:00,81.83,81.84,81.8,81.82,9626.825310978908,52.655,52.6614,52.6357,52.6485,9626.8253
2007-07-23 11:20:00,81.8,81.82,81.74,81.74,19686.316928069227,52.6357,52.6485,52.5971,52.5971,19686.3169
2007-07-23 11:25:00,81.73,81.79,81.73,81.74,8004.326663061114,52.5906,52.6292,52.5906,52.5971,8004.3267
2007-07-23 11:30:00,81.76,81.8,81.73,81.76,6922.660897782585,52.6099,52.6357,52.5906,52.6099,6922.6609
2007-07-23 11:35:00,81.74,81.74,81.61,81.63,13304.488912925906,52.5971,52.5971,52.5134,52.5263,13304.4889
2007-07-23 11:40:00,81.61,81.62,81.54,81.6,10492.15792320173,52.5134,52.5199,52.4684,52.507,10492.1579
2007-07-23 11:45:00,81.58,81.58,81.49,81.49,13520.82206598161,52.4941,52.4941,52.4362,52.4362,13520.8221
2007-07-23 11:50:00,81.49,81.65,81.49,81.56,17414.818820984314,52.4362,52.5392,52.4362,52.4812,17414.8188
2007-07-23 11:55:00,81.56,81.58,81.49,81.53,12330.98972417523,52.4812,52.4941,52.4362,52.4619,12330.9897
2007-07-23 12:00:00,81.53,81.84,81.48,81.53,18604.6511627907,52.4619,52.6614,52.4298,52.4619,18604.6512
2007-07-23 12:05:00,81.55,81.58,81.49,81.55,22282.314764737694,52.4748,52.4941,52.4362,52.4748,22282.3148
2007-07-23 12:10:00,81.55,81.58,81.52,81.55,12114.656571119524,52.4748,52.4941,52.4555,52.4748,12114.6566
2007-07-23 12:15:00,81.57,81.59,81.53,81.53,11032.990805840996,52.4877,52.5006,52.4619,52.4619,11032.9908
2007-07-23 12:20:00,81.55,81.57,81.49,81.5,9951.325040562466,52.4748,52.4877,52.4362,52.4426,9951.325
2007-07-23 12:25:00,81.5,81.53,81.47,81.53,6273.661438615468,52.4426,52.4619,52.4233,52.4619,6273.6614
2007-07-23 12:30:00,81.5,81.61,81.49,81.58,14386.154678204435,52.4426,52.5134,52.4362,52.4941,14386.1547
2007-07-23 12:35:00,81.58,81.84,81.53,81.62,17090.319091400757,52.4941,52.6614,52.4619,52.5199,17090.3191
2007-07-23 12:40:00,81.62,81.62,81.5,81.55,10708.491076257436,52.5199,52.5199,52.4426,52.4748,10708.4911
2007-07-23 12:45:00,81.53,81.54,81.46,81.54,13845.32179556517,52.4619,52.4684,52.4169,52.4684,13845.3218
2007-07-23 12:50:00,81.53,81.61,81.53,81.61,8761.492698756085,52.4619,52.5134,52.4619,52.5134,8761.4927
2007-07-23 12:55:00,81.61,81.61,81.45,81.48,12763.656030286642,52.5134,52.5134,52.4105,52.4298,12763.656
2007-07-23 13:00:00,81.48,81.52,81.48,81.49,4867.49594375338,52.4298,52.4555,52.4298,52.4362,4867.4959
2007-07-23 13:05:00,81.5,81.54,81.45,81.49,20118.98323418064,52.4426,52.4684,52.4105,52.4362,20118.9832
2007-07-23 13:10:00,81.48,81.5,81.43,81.43,16982.152514872905,52.4298,52.4426,52.3976,52.3976,16982.1525
2007-07-23 13:15:00,81.43,81.46,81.4,81.4,5949.161709031909,52.3976,52.4169,52.3783,52.3783,5949.1617
2007-07-23 13:20:00,81.39,81.47,81.37,81.38,16224.986479177933,52.3719,52.4233,52.359,52.3654,16224.9865
2007-07-23 13:25:00,81.38,81.38,81.31,81.36,8220.65981611682,52.3654,52.3654,52.3204,52.3526,8220.6598
2007-07-23 13:30:00,81.36,81.43,81.36,81.42,7138.994050838291,52.3526,52.3976,52.3526,52.3912,7138.9941
2007-07-23 13:35:00,81.43,81.44,81.4,81.41,4759.329367225527,52.3976,52.404,52.3783,52.3847,4759.3294
2007-07-23 13:40:00,81.4,81.45,81.4,81.4,9734.99188750676,52.3783,52.4105,52.3783,52.3783,9734.9919
2007-07-23 13:45:00,81.41,81.56,81.4,81.56,20118.98323418064,52.3847,52.4812,52.3783,52.4812,20118.9832
2007-07-23 13:50:00,81.57,81.68,81.55,81.64,12655.489453758788,52.4877,52.5585,52.4748,52.5327,12655.4895
2007-07-23 13:55:00,81.64,81.64,81.49,81.59,15035.154137371552,52.5327,52.5327,52.4362,52.5006,15035.1541
2007-07-23 14:00:00,81.6,81.62,81.48,81.54,12006.489994591671,52.507,52.5199,52.4298,52.4684,12006.49
2007-07-23 14:05:00,81.54,81.57,81.39,81.45,23147.64737696052,52.4684,52.4877,52.3719,52.4105,23147.6474
2007-07-23 14:10:00,81.47,81.49,81.33,81.45,16333.153055705789,52.4233,52.4362,52.3332,52.4105,16333.1531
2007-07-23 14:15:00,81.44,81.61,81.41,81.56,20659.8161168199,52.404,52.5134,52.3847,52.4812,20659.8161
2007-07-23 14:20:00,81.55,81.61,81.47,81.54,16873.98593834505,52.4748,52.5134,52.4233,52.4684,16873.9859
2007-07-23 14:25:00,81.54,81.6,81.4,81.48,28772.30935640887,52.4684,52.507,52.3783,52.4298,28772.3094
2007-07-23 14:30:00,81.5,81.61,81.5,81.53,25419.145484045428,52.4426,52.5134,52.4426,52.4619,25419.1455
2007-07-23 14:35:00,81.56,81.63,81.49,81.51,25310.978907517576,52.4812,52.5263,52.4362,52.4491,25310.9789
2007-07-23 14:40:00,81.52,81.7,81.45,81.63,27582.47701460249,52.4555,52.5713,52.4105,52.5263,27582.477
2007-07-23 14:45:00,81.63,81.72,81.61,81.68,25527.312060573284,52.5263,52.5842,52.5134,52.5585,25527.3121
2007-07-23 14:50:00,81.69,81.71,81.58,81.58,13845.32179556517,52.5649,52.5778,52.4941,52.4941,13845.3218
2007-07-23 14:55:00,81.59,81.7,81.58,81.67,13845.32179556517,52.5006,52.5713,52.4941,52.552,13845.3218
2007-07-23 15:00:00,81.69,81.71,81.53,81.62,21741.48188209843,52.5649,52.5778,52.4619,52.5199,21741.4819
2007-07-23 15:05:00,81.6,81.63,81.51,81.63,14818.820984315846,52.507,52.5263,52.4491,52.5263,14818.821
2007-07-23 15:10:00,81.63,81.64,81.45,81.52,17847.485127095726,52.5263,52.5327,52.4105,52.4555,17847.4851
2007-07-23 15:15:00,81.52,81.61,81.46,81.55,16224.986479177933,52.4555,52.5134,52.4169,52.4748,16224.9865
2007-07-23 15:20:00,81.54,81.59,81.49,81.57,26825.31097890752,52.4684,52.5006,52.4362,52.4877,26825.311
2007-07-23 15:25:00,81.57,81.74,81.53,81.71,51487.290427257976,52.4877,52.5971,52.4619,52.5778,51487.2904
2007-07-23 15:30:00,81.72,81.74,81.61,81.7,38074.63493780421,52.5842,52.5971,52.5134,52.5713,38074.6349
2007-07-23 15:35:00,81.7,81.7,81.5,81.57,51487.290427257976,52.5713,52.5713,52.4426,52.4877,51487.2904
2007-07-23 15:40:00,81.57,81.63,81.54,81.59,64034.613304488914,52.4877,52.5263,52.4684,52.5006,64034.6133
2007-07-23 15:45:00,81.58,81.58,81.47,81.54,44240.12979989183,52.4941,52.4941,52.4233,52.4684,44240.1298
2007-07-23 15:50:00,81.54,81.67,81.52,81.57,53109.789075175766,52.4684,52.552,52.4555,52.4877,53109.7891
2007-07-23 15:55:00,81.58,81.68,81.5,81.65,73120.60573282855,52.4941,52.5585,52.4426,52.5392,73120.6057
2007-07-24 09:30:00,81.12,81.7,81.1,81.34,42942.1308815576,52.1981,52.5713,52.1853,52.3397,42942.1309
2007-07-24 09:35:00,81.36,81.54,81.3,81.37,13845.32179556517,52.3526,52.4684,52.3139,52.359,13845.3218
2007-07-24 09:40:00,81.32,81.32,81.09,81.15,31909.1400757166,52.3268,52.3268,52.1788,52.2174,31909.1401
2007-07-24 09:45:00,81.12,81.27,81.09,81.12,22714.981070849102,52.1981,52.2946,52.1788,52.1981,22714.9811
2007-07-24 09:50:00,81.13,81.25,81.12,81.15,21416.98215251488,52.2046,52.2818,52.1981,52.2174,21416.9822
2007-07-24 09:55:00,81.15,81.27,81.12,81.27,24445.64629529475,52.2174,52.2946,52.1981,52.2946,24445.6463
2007-07-24 10:00:00,81.27,81.28,81.14,81.22,14818.820984315846,52.2946,52.3011,52.211,52.2625,14818.821
2007-07-24 10:05:00,81.2,81.22,81.02,81.13,28231.47647376961,52.2496,52.2625,52.1338,52.2046,28231.4765
2007-07-24 10:10:00,81.16,81.32,81.15,81.31,32990.80584099513,52.2239,52.3268,52.2174,52.3204,32990.8058
2007-07-24 10:15:00,81.3,81.47,81.3,81.39,27474.31043807464,52.3139,52.4233,52.3139,52.3719,27474.3104
2007-07-24 10:20:00,81.41,81.49,81.32,81.4,13088.1557598702,52.3847,52.4362,52.3268,52.3783,13088.1558
2007-07-24 10:25:00,81.39,81.52,81.37,81.5,11681.990265008111,52.3719,52.4555,52.359,52.4426,11681.9903
2007-07-24 10:30:00,81.48,81.51,81.45,81.47,12222.823147647376,52.4298,52.4491,52.4105,52.4233,12222.8231
2007-07-24 10:35:00,81.49,81.71,81.49,81.7,31043.80746349378,52.4362,52.5778,52.4362,52.5713,31043.8075
2007-07-24 10:40:00,81.72,81.98,81.7,81.94,21633.315305570577,52.5842,52.7515,52.5713,52.7258,21633.3153
2007-07-24 10:45:00,81.91,81.94,81.73,81.79,21416.98215251488,52.7065,52.7258,52.5906,52.6292,21416.9822
2007-07-24 10:50:00,81.82,81.98,81.73,81.81,18712.81773931855,52.6485,52.7515,52.5906,52.6421,18712.8177
2007-07-24 10:55:00,81.8,81.96,81.8,81.86,15359.65386695511,52.6357,52.7386,52.6357,52.6743,15359.6539
2007-07-24 11:00:00,81.86,81.86,81.8,81.82,15359.65386695511,52.6743,52.6743,52.6357,52.6485,15359.6539
2007-07-24 11:05:00,81.82,81.88,81.81,81.85,11249.3239588967,52.6485,52.6872,52.6421,52.6679,11249.324
2007-07-24 11:10:00,81.86,81.87,81.8,81.87,10600.324499729582,52.6743,52.6807,52.6357,52.6807,10600.3245
2007-07-24 11:15:00,81.87,81.98,81.86,81.89,13737.155219037317,52.6807,52.7515,52.6743,52.6936,13737.1552
2007-07-24 11:20:00,81.88,81.88,81.59,81.75,20767.98269334776,52.6872,52.6872,52.5006,52.6035,20767.9827
2007-07-24 11:25:00,81.78,81.81,81.68,81.75,9843.158464034614,52.6228,52.6421,52.5585,52.6035,9843.1585
2007-07-24 11:30:00,81.76,81.76,81.54,81.54,22174.14818820984,52.6099,52.6099,52.4684,52.4684,22174.1482
2007-07-24 11:35:00,81.56,81.74,81.56,81.74,7247.160627366144,52.4812,52.5971,52.4812,52.5971,7247.1606
2007-07-24 11:40:00,81.7,81.83,81.63,81.83,11681.990265008111,52.5713,52.655,52.5263,52.655,11681.9903
2007-07-24 11:45:00,81.86,81.86,81.59,81.68,12763.656030286642,52.6743,52.6743,52.5006,52.5585,12763.656
2007-07-24 11:50:00,81.71,81.73,81.61,81.68,10059.491617090318,52.5778,52.5906,52.5134,52.5585,10059.4916
2007-07-24 11:55:00,81.69,81.8,81.68,81.77,9734.99188750676,52.5649,52.6357,52.5585,52.6164,9734.9919
2007-07-24 12:00:00,81.77,81.83,81.64,81.7,10167.658193618172,52.6164,52.655,52.5327,52.5713,10167.6582
2007-07-24 12:05:00,81.7,81.71,81.56,81.61,37209.3023255814,52.5713,52.5778,52.4812,52.5134,37209.3023
2007-07-24 12:10:00,81.63,81.74,81.45,81.73,16224.986479177933,52.5263,52.5971,52.4105,52.5906,16224.9865
2007-07-24 12:15:00,81.73,81.78,81.67,81.72,13628.988642509465,52.5906,52.6228,52.552,52.5842,13628.9886
2007-07-24 12:20:00,81.72,81.81,81.72,81.81,19469.98377501352,52.5842,52.6421,52.5842,52.6421,19469.9838
2007-07-24 12:25:00,81.81,82.04,81.81,81.92,23039.480800432662,52.6421,52.7901,52.6421,52.7129,23039.4808
2007-07-24 12:30:00,81.98,82.08,81.87,81.94,38723.63439697133,52.7515,52.8158,52.6807,52.7258,38723.6344
2007-07-24 12:35:00,81.95,81.95,81.86,81.87,16333.153055705789,52.7322,52.7322,52.6743,52.6807,16333.1531
2007-07-24 12:40:00,81.89,81.95,81.82,81.95,11249.3239588967,52.6936,52.7322,52.6485,52.7322,11249.324
2007-07-24 12:45:00,81.92,81.97,81.82,81.82,14061.654948620877,52.7129,52.7451,52.6485,52.6485,14061.6549
2007-07-24 12:50:00,81.82,81.95,81.76,81.95,8545.159545700379,52.6485,52.7322,52.6099,52.7322,8545.1595
2007-07-24 12:55:00,81.89,81.89,81.74,81.84,20227.14981070849,52.6936,52.6936,52.5971,52.6614,20227.1498
2007-07-24 13:00:00,81.79,81.86,81.65,81.69,16333.153055705789,52.6292,52.6743,52.5392,52.5649,16333.1531
2007-07-24 13:05:00,81.71,81.74,81.58,81.72,13953.488372093025,52.5778,52.5971,52.4941,52.5842,13953.4884
2007-07-24 13:10:00,81.69,81.82,81.68,81.69,5949.161709031909,52.5649,52.6485,52.5585,52.5649,5949.1617
2007-07-24 13:15:00,81.7,81.82,81.58,81.77,14818.820984315846,52.5713,52.6485,52.4941,52.6164,14818.821
2007-07-24 13:20:00,81.77,81.9,81.58,81.87,27906.97674418605,52.6164,52.7,52.4941,52.6807,27906.9767
2007-07-24 13:25:00,81.87,81.87,81.74,81.76,11573.82368848026,52.6807,52.6807,52.5971,52.6099,11573.8237
2007-07-24 13:30:00,81.74,81.92,81.68,81.9,13953.488372093025,52.5971,52.7129,52.5585,52.7,13953.4884
2007-07-24 13:35:00,81.89,81.98,81.85,81.85,7138.994050838291,52.6936,52.7515,52.6679,52.6679,7138.9941
2007-07-24 13:40:00,81.87,81.93,81.82,81.86,9734.99188750676,52.6807,52.7193,52.6485,52.6743,9734.9919
2007-07-24 13:45:00,81.86,81.89,81.78,81.83,9085.992428339645,52.6743,52.6936,52.6228,52.655,9085.9924
2007-07-24 13:50:00,81.81,81.87,81.61,81.8,23039.480800432662,52.6421,52.6807,52.5134,52.6357,23039.4808
2007-07-24 13:55:00,81.82,81.9,81.75,81.89,21200.648999459165,52.6485,52.7,52.6035,52.6936,21200.649
2007-07-24 14:00:00,81.89,81.91,81.65,81.65,39913.46673877772,52.6936,52.7065,52.5392,52.5392,39913.4667
2007-07-24 14:05:00,81.68,81.82,81.65,81.77,11790.156841535963,52.5585,52.6485,52.5392,52.6164,11790.1568
2007-07-24 14:10:00,81.78,81.82,81.67,81.67,22823.14764737696,52.6228,52.6485,52.552,52.552,22823.1476
2007-07-24 14:15:00,81.7,81.83,81.66,81.82,52677.12276906436,52.5713,52.655,52.5456,52.6485,52677.1228
2007-07-24 14:20:00,81.82,81.82,81.54,81.56,25959.97836668469,52.6485,52.6485,52.4684,52.4812,25959.9784
2007-07-24 14:25:00,81.56,81.6,81.44,81.53,21633.315305570577,52.4812,52.507,52.404,52.4619,21633.3153
2007-07-24 14:30:00,81.55,81.61,81.45,81.45,8004.326663061114,52.4748,52.5134,52.4105,52.4105,8004.3267
2007-07-24 14:35:00,81.45,81.52,81.23,81.23,16873.98593834505,52.4105,52.4555,52.2689,52.2689,16873.9859
2007-07-24 14:40:00,81.17,81.26,81.04,81.22,24770.14602487831,52.2303,52.2882,52.1466,52.2625,24770.146
2007-07-24 14:45:00,81.23,81.26,81.16,81.23,13196.322336398052,52.2689,52.2882,52.2239,52.2689,13196.3223
2007-07-24 14:50:00,81.22,81.25,81.14,81.18,24986.47917793402,52.2625,52.2818,52.211,52.2367,24986.4792
2007-07-24 14:55:00,81.17,81.32,81.11,81.17,34505.13791238507,52.2303,52.3268,52.1917,52.2303,34505.1379
2007-07-24 15:00:00,81.17,81.29,81.09,81.15,35911.30340724716,52.2303,52.3075,52.1788,52.2174,35911.3034
2007-07-24 15:05:00,81.12,81.26,81.04,81.17,27366.14386154678,52.1981,52.2882,52.1466,52.2303,27366.1439
2007-07-24 15:10:00,81.17,81.4,81.1,81.28,49323.95889670092,52.2303,52.3783,52.1853,52.3011,49323.9589
2007-07-24 15:15:00,81.27,81.46,81.25,81.36,26825.31097890752,52.2946,52.4169,52.2818,52.3526,26825.311
2007-07-24 15:20:00,81.34,81.35,81.07,81.11,18820.984315846403,52.3397,52.3461,52.1659,52.1917,18820.9843
2007-07-24 15:25:00,81.1,81.12,80.96,81.04,73228.77230935641,52.1853,52.1981,52.0952,52.1466,73228.7723
2007-07-24 15:30:00,81.02,81.17,80.89,81.04,38939.96755002704,52.1338,52.2303,52.0501,52.1466,38939.9676
2007-07-24 15:35:00,81.01,81.08,80.74,80.8,20551.64954029205,52.1273,52.1724,51.9536,51.9922,20551.6495
2007-07-24 15:40:00,80.81,80.88,80.66,80.68,35154.13737155219,51.9986,52.0437,51.9021,51.915,35154.1374
2007-07-24 15:45:00,80.74,80.96,80.67,80.79,67820.44348296376,51.9536,52.0952,51.9086,51.9858,67820.4435
2007-07-24 15:50:00,80.79,80.88,80.65,80.88,54515.95457003786,51.9858,52.0437,51.8957,52.0437,54515.9546
2007-07-24 15:55:00,80.88,81.11,80.82,80.99,115521.90373174688,52.0437,52.1917,52.0051,52.1145,115521.9037
2007-07-25 09:30:00,82.23,83.21,82.23,83.06,192320.17306652243,52.9124,53.543,52.9124,53.4464,192320.1731
2007-07-25 09:35:00,83.18,83.18,82.61,82.84,43158.4640346133,53.5237,53.5237,53.1569,53.3049,43158.464
2007-07-25 09:40:00,82.83,83.12,82.83,83.09,52568.956192536505,53.2985,53.4851,53.2985,53.4658,52568.9562
2007-07-25 09:45:00,83.08,83.8,83.06,83.59,105678.74526771228,53.4593,53.9226,53.4464,53.7875,105678.7453
2007-07-25 09:50:00,83.62,83.76,83.3,83.3,51919.956733369385,53.8068,53.8969,53.6009,53.6009,51919.9567
2007-07-25 09:55:00,83.3,83.34,82.93,82.93,36668.46944294213,53.6009,53.6266,53.3628,53.3628,36668.4694
2007-07-25 10:00:00,82.99,82.99,82.03,82.35,69767.44186046511,53.4014,53.4014,52.7837,52.9896,69767.4419
2007-07-25 10:05:00,82.36,83.22,82.19,82.85,285884.2617631152,52.996,53.5494,52.8866,53.3113,285884.2618
2007-07-25 10:10:00,82.84,83.17,82.82,82.93,40021.63331530557,53.3049,53.5172,53.292,53.3628,40021.6333
2007-07-25 10:15:00,82.95,82.95,82.66,82.72,29204.97566252028,53.3757,53.3757,53.1891,53.2277,29204.9757
2007-07-25 10:20:00,82.68,82.71,82.6,82.6,10383.991346673878,53.2019,53.2212,53.1505,53.1505,10383.9913
2007-07-25 10:25:00,82.6,82.77,82.28,82.63,84369.92969172525,53.1505,53.2598,52.9445,53.1698,84369.9297
2007-07-25 10:30:00,82.63,82.65,82.48,82.53,37209.3023255814,53.1698,53.1826,53.0732,53.1054,37209.3023
2007-07-25 10:35:00,82.54,82.6,82.19,82.38,55813.95348837209,53.1118,53.1505,52.8866,53.0089,55813.9535
2007-07-25 10:40:00,82.38,82.41,81.36,81.36,78312.60140616549,53.0089,53.0282,52.3526,52.3526,78312.6014
2007-07-25 10:45:00,81.36,81.36,80.44,80.76,176960.51919956732,52.3526,52.3526,51.7606,51.9665,176960.5192
2007-07-25 10:50:00,80.72,81.48,80.67,81.18,125581.3953488372,51.9407,52.4298,51.9086,52.2367,125581.3953
2007-07-25 10:55:00,81.2,81.31,81.06,81.19,45862.62844780963,52.2496,52.3204,52.1595,52.2432,45862.6284
2007-07-25 11:00:00,81.17,81.18,81.03,81.15,57977.28501892915,52.2303,52.2367,52.1402,52.2174,57977.285
2007-07-25 11:05:00,81.19,81.69,81.19,81.6,29204.97566252028,52.2432,52.5649,52.2432,52.507,29204.9757
2007-07-25 11:10:00,81.6,81.71,81.42,81.47,30827.474310438072,52.507,52.5778,52.3912,52.4233,30827.4743
2007-07-25 11:15:00,81.47,81.57,81.12,81.47,51595.45700378583,52.4233,52.4877,52.1981,52.4233,51595.457
2007-07-25 11:20:00,81.48,81.83,81.37,81.83,33423.47214710654,52.4298,52.655,52.359,52.655,33423.4721
2007-07-25 11:25:00,81.83,82.17,81.76,82.12,25310.978907517576,52.655,52.8738,52.6099,52.8416,25310.9789
2007-07-25 11:30:00,82.11,82.32,82.04,82.13,15143.320713899404,52.8352,52.9703,52.7901,52.848,15143.3207
2007-07-25 11:35:00,82.13,82.35,82.01,82.31,29962.14169821525,52.848,52.9896,52.7708,52.9638,29962.1417
2007-07-25 11:40:00,82.31,82.35,82.28,82.34,27257.97728501893,52.9638,52.9896,52.9445,52.9832,27257.9773
2007-07-25 11:45:00,82.33,82.33,82.18,82.18,35045.97079502434,52.9767,52.9767,52.8802,52.8802,35045.9708
2007-07-25 11:50:00,82.19,82.37,81.82,82.37,95727.4202271498,52.8866,53.0025,52.6485,53.0025,95727.4202
2007-07-25 11:55:00,82.37,82.41,82.15,82.21,58518.11790156841,53.0025,53.0282,52.8609,52.8995,58518.1179
2007-07-25 12:00:00,82.2,82.31,82.09,82.09,25094.64575446187,52.8931,52.9638,52.8223,52.8223,25094.6458
2007-07-25 12:05:00,82.12,82.15,81.28,81.45,64034.613304488914,52.8416,52.8609,52.3011,52.4105,64034.6133
2007-07-25 12:10:00,81.46,82.04,81.31,81.32,82314.76473769605,52.4169,52.7901,52.3204,52.3268,82314.7647
2007-07-25 12:15:00,81.33,81.77,81.28,81.77,40346.13304488913,52.3332,52.6164,52.3011,52.6164,40346.133
2007-07-25 12:20:00,81.77,81.86,81.73,81.85,17739.318550567874,52.6164,52.6743,52.5906,52.6679,17739.3186
2007-07-25 12:25:00,81.85,81.98,81.8,81.88,20551.64954029205,52.6679,52.7515,52.6357,52.6872,20551.6495
2007-07-25 12:30:00,81.87,82.04,81.86,81.9,13628.988642509465,52.6807,52.7901,52.6743,52.7,13628.9886
2007-07-25 12:35:00,81.9,81.9,81.85,81.88,8328.826392644673,52.7,52.7,52.6679,52.6872,8328.8264
2007-07-25 12:40:00,81.89,81.97,81.83,81.88,23580.31368307193,52.6936,52.7451,52.655,52.6872,23580.3137
2007-07-25 12:45:00,81.87,81.94,81.84,81.92,13737.155219037317,52.6807,52.7258,52.6614,52.7129,13737.1552
2007-07-25 12:50:00,81.95,82.07,81.83,82.02,21741.48188209843,52.7322,52.8094,52.655,52.7772,21741.4819
2007-07-25 12:55:00,82.07,82.11,82.03,82.06,13953.488372093025,52.8094,52.8352,52.7837,52.803,13953.4884
2007-07-25 13:00:00,82.07,82.21,82.04,82.2,16224.986479177933,52.8094,52.8995,52.7901,52.8931,16224.9865
2007-07-25 13:05:00,82.21,82.37,82.18,82.28,44131.96322336398,52.8995,53.0025,52.8802,52.9445,44131.9632
2007-07-25 13:10:00,82.29,82.35,82.1,82.24,31260.140616549485,52.951,52.9896,52.8287,52.9188,31260.1406
2007-07-25 13:15:00,82.24,82.31,82.1,82.14,37750.13520822066,52.9188,52.9638,52.8287,52.8545,37750.1352
2007-07-25 13:20:00,82.1,82.19,81.93,81.96,30611.141157382368,52.8287,52.8866,52.7193,52.7386,30611.1412
2007-07-25 13:25:00,81.96,82.19,81.89,82.13,37750.13520822066,52.7386,52.8866,52.6936,52.848,37750.1352
2007-07-25 13:30:00,82.08,82.31,82.03,82.27,36235.80313683072,52.8158,52.9638,52.7837,52.9381,36235.8031
2007-07-25 13:35:00,82.26,82.36,82.25,82.34,16116.81990265008,52.9317,52.996,52.9252,52.9832,16116.8199
2007-07-25 13:40:00,82.31,82.42,82.19,82.42,23472.14710654408,52.9638,53.0346,52.8866,53.0346,23472.1471
2007-07-25 13:45:00,82.44,82.59,82.44,82.56,28447.80962682531,53.0475,53.144,53.0475,53.1247,28447.8096
2007-07-25 13:50:00,82.58,82.64,82.47,82.53,34072.47160627366,53.1376,53.1762,53.0668,53.1054,34072.4716
2007-07-25 13:55:00,82.52,82.68,82.28,82.32,25310.978907517576,53.099,53.2019,52.9445,52.9703,25310.9789
2007-07-25 14:00:00,82.32,82.63,82.06,82.06,28555.97620335316,52.9703,53.1698,52.803,52.803,28555.9762
2007-07-25 14:05:00,82.06,82.38,82.0,82.3,25419.145484045428,52.803,53.0089,52.7644,52.9574,25419.1455
2007-07-25 14:10:00,82.32,82.45,82.25,82.33,31260.140616549485,52.9703,53.0539,52.9252,52.9767,31260.1406
2007-07-25 14:15:00,82.33,82.52,82.33,82.46,21308.81557598702,52.9767,53.099,52.9767,53.0604,21308.8156
2007-07-25 14:20:00,82.47,82.61,82.44,82.49,27366.14386154678,53.0668,53.1569,53.0475,53.0797,27366.1439
2007-07-25 14:25:00,82.48,82.65,82.44,82.58,16333.153055705789,53.0732,53.1826,53.0475,53.1376,16333.1531
2007-07-25 14:30:00,82.58,82.58,82.39,82.52,14926.9875608437,53.1376,53.1376,53.0153,53.099,14926.9876
2007-07-25 14:35:00,82.52,82.53,82.37,82.48,22174.14818820984,53.099,53.1054,53.0025,53.0732,22174.1482
2007-07-25 14:40:00,82.52,82.64,82.46,82.6,14926.9875608437,53.099,53.1762,53.0604,53.1505,14926.9876
2007-07-25 14:45:00,82.59,82.8,82.58,82.7,21633.315305570577,53.144,53.2791,53.1376,53.2148,21633.3153
2007-07-25 14:50:00,82.72,82.72,82.56,82.59,18929.15089237425,53.2277,53.2277,53.1247,53.144,18929.1509
2007-07-25 14:55:00,82.58,82.76,82.57,82.76,16116.81990265008,53.1376,53.2534,53.1311,53.2534,16116.8199
2007-07-25 15:00:00,82.73,83.07,82.73,82.95,28015.14332071389,53.2341,53.4529,53.2341,53.3757,28015.1433
2007-07-25 15:05:00,82.96,83.09,82.94,83.08,21741.48188209843,53.3821,53.4658,53.3692,53.4593,21741.4819
2007-07-25 15:10:00,83.08,83.23,83.04,83.21,28555.97620335316,53.4593,53.5558,53.4336,53.543,28555.9762
2007-07-25 15:15:00,83.24,83.36,83.2,83.21,29853.9751216874,53.5623,53.6395,53.5365,53.543,29853.9751
2007-07-25 15:20:00,83.21,83.3,83.19,83.2,31476.4737696052,53.543,53.6009,53.5301,53.5365,31476.4738
2007-07-25 15:25:00,83.2,83.29,83.13,83.23,33098.972417522986,53.5365,53.5944,53.4915,53.5558,33098.9724
2007-07-25 15:30:00,83.23,83.26,83.18,83.2,40778.79935100054,53.5558,53.5751,53.5237,53.5365,40778.7994
2007-07-25 15:35:00,83.21,83.28,83.04,83.07,42833.96430502975,53.543,53.588,53.4336,53.4529,42833.9643
2007-07-25 15:40:00,83.05,83.21,83.01,83.11,41211.46565711195,53.44,53.543,53.4143,53.4786,41211.4657
2007-07-25 15:45:00,83.11,83.23,83.09,83.21,32233.63980530016,53.4786,53.5558,53.4658,53.543,32233.6398
2007-07-25 15:50:00,83.21,83.48,83.21,83.46,48999.45916711736,53.543,53.7167,53.543,53.7038,48999.4592
2007-07-25 15:55:00,83.45,83.49,83.42,83.44,61654.94862087615,53.6974,53.7231,53.6781,53.691,61654.9486
2007-07-26 09:30:00,82.47,83.45,82.47,82.98,77122.7690643591,53.0668,53.6974,53.0668,53.395,77122.7691
2007-07-26 09:35:00,83.26,83.34,82.47,82.73,54191.454840454295,53.5751,53.6266,53.0668,53.2341,54191.4548
2007-07-26 09:40:00,82.68,82.73,82.05,82.25,45429.96214169821,53.2019,53.2341,52.7965,52.9252,45429.9621
2007-07-26 09:45:00,82.27,82.35,81.86,82.25,72255.27312060574,52.9381,52.9896,52.6743,52.9252,72255.2731
2007-07-26 09:50:00,82.28,82.7,82.24,82.59,64575.446187128175,52.9445,53.2148,52.9188,53.144,64575.4462
2007-07-26 09:55:00,82.56,83.11,82.54,83.07,42617.63115197404,53.1247,53.4786,53.1118,53.4529,42617.6312
2007-07-26 10:00:00,83.06,83.37,82.93,83.21,77230.93564088696,53.4464,53.6459,53.3628,53.543,77230.9356
2007-07-26 10:05:00,83.21,83.44,83.12,83.44,38399.13466738778,53.543,53.691,53.4851,53.691,38399.1347
2007-07-26 10:10:00,83.43,83.48,83.34,83.38,37966.46836127636,53.6845,53.7167,53.6266,53.6524,37966.4684
2007-07-26 10:15:00,83.38,83.44,83.25,83.3,39372.633856138455,53.6524,53.691,53.5687,53.6009,39372.6339
2007-07-26 10:20:00,83.3,83.73,83.29,83.55,83829.096809086,53.6009,53.8776,53.5944,53.7617,83829.0968
2007-07-26 10:25:00,83.53,83.82,83.45,83.53,55922.12006489994,53.7489,53.9355,53.6974,53.7489,55922.1201
2007-07-26 10:30:00,83.57,83.8,83.55,83.57,34072.47160627366,53.7746,53.9226,53.7617,53.7746,34072.4716
2007-07-26 10:35:00,83.58,83.77,83.5,83.69,56895.61925365062,53.7811,53.9033,53.7296,53.8518,56895.6193
2007-07-26 10:40:00,83.67,83.72,83.53,83.57,31260.140616549485,53.839,53.8711,53.7489,53.7746,31260.1406
2007-07-26 10:45:00,83.59,83.72,83.54,83.71,36884.80259599783,53.7875,53.8711,53.7553,53.8647,36884.8026
2007-07-26 10:50:00,83.71,83.99,83.71,83.74,30502.97458085452,53.8647,54.0449,53.8647,53.884,30502.9746
2007-07-26 10:55:00,83.76,84.07,83.73,84.01,41211.46565711195,53.8969,54.0964,53.8776,54.0577,41211.4657
2007-07-26 11:00:00,84.01,84.01,83.67,83.72,28123.30989724175,54.0577,54.0577,53.839,53.8711,28123.3099
2007-07-26 11:05:00,83.7,83.75,83.43,83.56,38831.80097349919,53.8583,53.8904,53.6845,53.7682,38831.801
2007-07-26 11:10:00,83.56,83.66,83.51,83.53,20010.816657652784,53.7682,53.8325,53.736,53.7489,20010.8167
2007-07-26 11:15:00,83.53,83.57,83.17,83.29,30935.640886965928,53.7489,53.7746,53.5172,53.5944,30935.6409
2007-07-26 11:20:00,83.25,83.39,83.2,83.32,16982.152514872905,53.5687,53.6588,53.5365,53.6137,16982.1525
2007-07-26 11:25:00,83.3,83.36,83.21,83.28,14818.820984315846,53.6009,53.6395,53.543,53.588,14818.821
2007-07-26 11:30:00,83.3,83.31,82.88,82.98,41319.6322336398,53.6009,53.6073,53.3306,53.395,41319.6322
2007-07-26 11:35:00,82.98,83.31,82.92,83.17,36343.96971335857,53.395,53.6073,53.3564,53.5172,36343.9697
2007-07-26 11:40:00,83.17,83.38,83.08,83.35,28772.30935640887,53.5172,53.6524,53.4593,53.6331,28772.3094
2007-07-26 11:45:00,83.37,83.47,83.21,83.21,29096.809085992427,53.6459,53.7103,53.543,53.543,29096.8091
2007-07-26 11:50:00,83.21,83.37,83.21,83.34,16982.152514872905,53.543,53.6459,53.543,53.6266,16982.1525
2007-07-26 11:55:00,83.38,83.73,83.36,83.65,37317.46890210925,53.6524,53.8776,53.6395,53.8261,37317.4689
2007-07-26 12:00:00,83.69,83.75,83.59,83.63,28880.475932936723,53.8518,53.8904,53.7875,53.8132,28880.4759
2007-07-26 12:05:00,83.66,83.68,83.52,83.58,29962.14169821525,53.8325,53.8454,53.7424,53.7811,29962.1417
2007-07-26 12:10:00,83.55,83.57,82.97,83.02,51487.290427257976,53.7617,53.7746,53.3885,53.4207,51487.2904
2007-07-26 12:15:00,83.05,83.16,82.9,83.13,30070.308274743104,53.44,53.5108,53.3435,53.4915,30070.3083
2007-07-26 12:20:00,83.1,83.11,82.79,82.9,22714.981070849102,53.4722,53.4786,53.2727,53.3435,22714.9811
2007-07-26 12:25:00,82.88,83.08,82.84,82.91,32558.13953488372,53.3306,53.4593,53.3049,53.3499,32558.1395
2007-07-26 12:30:00,82.92,82.97,82.4,82.44,43266.630611141154,53.3564,53.3885,53.0218,53.0475,43266.6306
2007-07-26 12:35:00,82.43,82.46,82.14,82.31,56462.95294753921,53.0411,53.0604,52.8545,52.9638,56462.9529
2007-07-26 12:40:00,82.29,82.33,81.97,82.05,62195.78150351541,52.951,52.9767,52.7451,52.7965,62195.7815
2007-07-26 12:45:00,82.05,82.33,81.96,82.25,40021.63331530557,52.7965,52.9767,52.7386,52.9252,40021.6333
2007-07-26 12:50:00,82.27,82.46,82.26,82.4,24553.812871822607,52.9381,53.0604,52.9317,53.0218,24553.8129
2007-07-26 12:55:00,82.42,82.84,82.42,82.73,21308.81557598702,53.0346,53.3049,53.0346,53.2341,21308.8156
2007-07-26 13:00:00,82.73,82.8,82.64,82.75,19794.48350459708,53.2341,53.2791,53.1762,53.247,19794.4835
2007-07-26 13:05:00,82.76,82.83,82.62,82.62,23904.813412655487,53.2534,53.2985,53.1633,53.1633,23904.8134
2007-07-26 13:10:00,82.64,83.01,82.62,83.01,26392.644672796105,53.1762,53.4143,53.1633,53.4143,26392.6447
2007-07-26 13:15:00,83.01,83.11,82.78,82.82,25743.645213628988,53.4143,53.4786,53.2663,53.292,25743.6452
2007-07-26 13:20:00,82.75,82.9,82.59,82.83,20010.816657652784,53.247,53.3435,53.144,53.2985,20010.8167
2007-07-26 13:25:00,82.8,82.83,82.57,82.72,20767.98269334776,53.2791,53.2985,53.1311,53.2277,20767.9827
2007-07-26 13:30:00,82.73,82.89,82.68,82.68,20659.8161168199,53.2341,53.3371,53.2019,53.2019,20659.8161
2007-07-26 13:35:00,82.69,82.76,82.49,82.55,23580.31368307193,53.2084,53.2534,53.0797,53.1183,23580.3137
2007-07-26 13:40:00,82.59,82.64,82.34,82.62,22282.314764737694,53.144,53.1762,52.9832,53.1633,22282.3148
2007-07-26 13:45:00,82.64,82.88,82.59,82.59,20876.14926987561,53.1762,53.3306,53.144,53.144,20876.1493
2007-07-26 13:50:00,82.61,82.7,82.26,82.29,34505.13791238507,53.1569,53.2148,52.9317,52.951,34505.1379
2007-07-26 13:55:00,82.29,82.42,82.17,82.25,24229.313142239047,52.951,53.0346,52.8738,52.9252,24229.3131
2007-07-26 14:00:00,82.29,82.52,82.19,82.26,29529.47539210384,52.951,53.099,52.8866,52.9317,29529.4754
2007-07-26 14:05:00,82.23,82.23,81.81,81.88,61222.282314764736,52.9124,52.9124,52.6421,52.6872,61222.2823
2007-07-26 14:10:00,81.86,82.0,81.74,81.85,35370.470524607896,52.6743,52.7644,52.5971,52.6679,35370.4705
2007-07-26 14:15:00,81.78,81.92,81.58,81.74,28123.30989724175,52.6228,52.7129,52.4941,52.5971,28123.3099
2007-07-26 14:20:00,81.78,81.97,81.59,81.63,44023.79664683613,52.6228,52.7451,52.5006,52.5263,44023.7966
2007-07-26 14:25:00,81.62,81.92,81.62,81.87,45538.128718226064,52.5199,52.7129,52.5199,52.6807,45538.1287
2007-07-26 14:30:00,81.91,82.25,81.91,82.13,26500.81124932396,52.7065,52.9252,52.7065,52.848,26500.8112
2007-07-26 14:35:00,82.11,82.11,81.62,81.9,27366.14386154678,52.8352,52.8352,52.5199,52.7,27366.1439
2007-07-26 14:40:00,81.85,81.94,81.61,81.72,21416.98215251488,52.6679,52.7258,52.5134,52.5842,21416.9822
2007-07-26 14:45:00,81.7,81.77,81.38,81.38,27257.97728501893,52.5713,52.6164,52.3654,52.3654,27257.9773
2007-07-26 14:50:00,81.39,81.73,81.1,81.73,47160.62736614386,52.3719,52.5906,52.1853,52.5906,47160.6274
2007-07-26 14:55:00,81.73,82.17,81.67,82.01,70091.94159004868,52.5906,52.8738,52.552,52.7708,70091.9416
2007-07-26 15:00:00,82.01,82.32,81.85,82.12,76257.43645213629,52.7708,52.9703,52.6679,52.8416,76257.4365
2007-07-26 15:05:00,82.17,82.32,81.99,82.16,86425.09464575446,52.8738,52.9703,52.7579,52.8673,86425.0946
2007-07-26 15:10:00,82.16,82.51,82.08,82.42,60573.282855597616,52.8673,53.0925,52.8158,53.0346,60573.2829
2007-07-26 15:15:00,82.39,82.66,82.35,82.56,53217.955651703625,53.0153,53.1891,52.9896,53.1247,53217.9557
2007-07-26 15:20:00,82.56,82.7,82.47,82.68,54948.62087614927,53.1247,53.2148,53.0668,53.2019,54948.6209
2007-07-26 15:25:00,82.66,82.68,81.85,82.03,137696.05191995672,53.1891,53.2019,52.6679,52.7837,137696.0519
2007-07-26 15:30:00,82.0,82.06,81.86,81.94,86533.26122228231,52.7644,52.803,52.6743,52.7258,86533.2612
2007-07-26 15:35:00,81.93,82.14,81.88,82.14,68361.27636560303,52.7193,52.8545,52.6872,52.8545,68361.2764
2007-07-26 15:40:00,82.14,82.2,81.86,82.15,113791.23850730124,52.8545,52.8931,52.6743,52.8609,113791.2385
2007-07-26 15:45:00,82.15,82.86,82.13,82.85,77663.60194699837,52.8609,53.3178,52.848,53.3113,77663.6019
2007-07-26 15:50:00,82.83,82.93,82.59,82.81,80259.59978366684,53.2985,53.3628,53.144,53.2856,80259.5998
2007-07-26 15:55:00,82.82,82.84,82.68,82.69,112817.73931855056,53.292,53.3049,53.2019,53.2084,112817.7393
2007-07-27 09:30:00,81.8,82.82,81.8,82.47,40778.79935100054,52.6357,53.292,52.6357,53.0668,40778.7994
2007-07-27 09:35:00,82.42,82.71,82.04,82.09,24553.812871822607,53.0346,53.2212,52.7901,52.8223,24553.8129
2007-07-27 09:40:00,82.28,82.7,81.08,81.13,120605.73282855598,52.9445,53.2148,52.1724,52.2046,120605.7328
2007-07-27 09:45:00,81.13,82.72,80.92,81.11,89670.09194159004,52.2046,53.2277,52.0694,52.1917,89670.0919
2007-07-27 09:50:00,81.12,82.72,80.92,81.03,129691.72525689562,52.1981,53.2277,52.0694,52.1402,129691.7253
2007-07-27 09:55:00,81.08,81.2,80.96,81.05,72255.27312060574,52.1724,52.2496,52.0952,52.1531,72255.2731
2007-07-27 10:00:00,81.04,81.17,80.91,81.08,86965.92752839372,52.1466,52.2303,52.063,52.1724,86965.9275
2007-07-27 10:05:00,81.03,81.25,80.97,81.1,40886.96592752839,52.1402,52.2818,52.1016,52.1853,40886.9659
2007-07-27 10:10:00,81.14,81.39,81.12,81.32,45754.461871281776,52.211,52.3719,52.1981,52.3268,45754.4619
2007-07-27 10:15:00,81.31,81.48,81.21,81.38,67495.9437533802,52.3204,52.4298,52.256,52.3654,67495.9438
2007-07-27 10:20:00,81.39,81.53,81.29,81.37,48999.45916711736,52.3719,52.4619,52.3075,52.359,48999.4592
2007-07-27 10:25:00,81.37,81.49,81.25,81.26,79718.76690102759,52.359,52.4362,52.2818,52.2882,79718.7669
2007-07-27 10:30:00,81.31,81.41,81.14,81.22,50189.29150892374,52.3204,52.3847,52.211,52.2625,50189.2915
2007-07-27 10:35:00,81.22,81.4,80.95,81.0,59383.45051379124,52.2625,52.3783,52.0887,52.1209,59383.4505
2007-07-27 10:40:00,81.1,81.12,80.8,80.96,47268.79394267171,52.1853,52.1981,51.9922,52.0952,47268.7939
2007-07-27 10:45:00,80.98,81.05,80.88,81.0,28555.97620335316,52.108,52.1531,52.0437,52.1209,28555.9762
2007-07-27 10:50:00,81.06,81.11,80.46,80.59,80800.43266630611,52.1595,52.1917,51.7734,51.8571,80800.4327
2007-07-27 10:55:00,80.62,80.86,80.5,80.76,63818.2801514332,51.8764,52.0308,51.7992,51.9665,63818.2802
2007-07-27 11:00:00,80.76,80.8,80.57,80.78,24012.979989183343,51.9665,51.9922,51.8442,51.9793,24012.98
2007-07-27 11:05:00,80.79,81.13,80.75,81.11,45105.462412114655,51.9858,52.2046,51.96,52.1917,45105.4624
2007-07-27 11:10:00,81.07,81.15,80.98,81.04,24770.14602487831,52.1659,52.2174,52.108,52.1466,24770.146
2007-07-27 11:15:00,80.98,81.13,80.82,81.02,24661.97944835046,52.108,52.2046,52.0051,52.1338,24661.9794
2007-07-27 11:20:00,81.04,81.08,80.72,80.87,21092.48242293132,52.1466,52.1724,51.9407,52.0373,21092.4824
2007-07-27 11:25:00,80.87,80.87,80.49,80.56,41427.79881016766,52.0373,52.0373,51.7927,51.8378,41427.7988
2007-07-27 11:30:00,80.53,80.71,80.48,80.71,21741.48188209843,51.8185,51.9343,51.7863,51.9343,21741.4819
2007-07-27 11:35:00,80.69,80.8,80.51,80.55,42617.63115197404,51.9214,51.9922,51.8056,51.8313,42617.6312
2007-07-27 11:40:00,80.52,80.85,80.48,80.79,45538.128718226064,51.812,52.0244,51.7863,51.9858,45538.1287
2007-07-27 11:45:00,80.77,80.8,80.67,80.7,15035.154137371552,51.9729,51.9922,51.9086,51.9279,15035.1541
2007-07-27 11:50:00,80.69,80.69,80.43,80.43,25310.978907517576,51.9214,51.9214,51.7541,51.7541,25310.9789
2007-07-27 11:55:00,80.43,80.5,80.23,80.27,27690.64359113034,51.7541,51.7992,51.6254,51.6512,27690.6436
2007-07-27 12:00:00,80.27,80.33,80.02,80.04,26176.3115197404,51.6512,51.6898,51.4903,51.5032,26176.3115
2007-07-27 12:05:00,80.02,80.02,79.83,79.92,43158.4640346133,51.4903,51.4903,51.368,51.426,43158.464
2007-07-27 12:10:00,79.9,79.92,79.65,79.69,42725.79772850189,51.4131,51.426,51.2522,51.278,42725.7977
2007-07-27 12:15:00,79.75,79.77,79.56,79.69,44672.79610600325,51.3166,51.3294,51.1943,51.278,44672.7961
2007-07-27 12:20:00,79.69,79.85,79.66,79.69,16765.819361817197,51.278,51.3809,51.2587,51.278,16765.8194
2007-07-27 12:25:00,79.66,79.82,79.55,79.72,23904.813412655487,51.2587,51.3616,51.1879,51.2973,23904.8134
2007-07-27 12:30:00,79.75,79.8,79.57,79.64,27041.64413196322,51.3166,51.3487,51.2007,51.2458,27041.6441
2007-07-27 12:35:00,79.63,79.87,79.56,79.78,32882.63926446728,51.2394,51.3938,51.1943,51.3359,32882.6393
2007-07-27 12:40:00,79.78,80.03,79.71,79.97,82747.43104380746,51.3359,51.4967,51.2908,51.4581,82747.431
2007-07-27 12:45:00,79.96,80.14,79.81,80.06,31909.1400757166,51.4517,51.5675,51.3552,51.516,31909.1401
2007-07-27 12:50:00,80.06,80.14,79.86,79.86,35045.97079502434,51.516,51.5675,51.3874,51.3874,35045.9708
2007-07-27 12:55:00,79.89,80.09,79.88,80.02,15359.65386695511,51.4067,51.5353,51.4002,51.4903,15359.6539
2007-07-27 13:00:00,80.06,80.15,79.86,80.15,19037.317468902107,51.516,51.574,51.3874,51.574,19037.3175
2007-07-27 13:05:00,80.16,80.25,80.12,80.19,22390.48134126555,51.5804,51.6383,51.5547,51.5997,22390.4813
2007-07-27 13:10:00,80.18,80.25,80.06,80.25,10492.15792320173,51.5933,51.6383,51.516,51.6383,10492.1579
2007-07-27 13:15:00,80.22,80.61,80.22,80.61,34613.30448891292,51.619,51.87,51.619,51.87,34613.3045
2007-07-27 13:20:00,80.63,80.63,80.5,80.53,13088.1557598702,51.8828,51.8828,51.7992,51.8185,13088.1558
2007-07-27 13:25:00,80.53,80.55,80.2,80.23,9951.325040562466,51.8185,51.8313,51.6061,51.6254,9951.325
2007-07-27 13:30:00,80.2,80.25,80.08,80.1,18496.484586262843,51.6061,51.6383,51.5289,51.5418,18496.4846
2007-07-27 13:35:00,80.08,80.4,80.06,80.36,18496.484586262843,51.5289,51.7348,51.516,51.7091,18496.4846
2007-07-27 13:40:00,80.34,80.67,80.34,80.57,24121.146565711195,51.6962,51.9086,51.6962,51.8442,24121.1466
2007-07-27 13:45:00,80.57,80.72,80.54,80.68,18280.15143320714,51.8442,51.9407,51.8249,51.915,18280.1514
2007-07-27 13:50:00,80.7,80.82,80.63,80.69,23255.81395348837,51.9279,52.0051,51.8828,51.9214,23255.814
2007-07-27 13:55:00,80.7,80.73,80.44,80.52,30178.47485127096,51.9279,51.9472,51.7606,51.812,30178.4749
2007-07-27 14:00:00,80.51,80.54,80.31,80.47,23580.31368307193,51.8056,51.8249,51.6769,51.7799,23580.3137
2007-07-27 14:05:00,80.45,80.58,80.45,80.56,30070.308274743104,51.767,51.8506,51.767,51.8378,30070.3083
2007-07-27 14:10:00,80.56,80.56,80.23,80.32,25419.145484045428,51.8378,51.8378,51.6254,51.6833,25419.1455
2007-07-27 14:15:00,80.34,80.46,80.27,80.38,22174.14818820984,51.6962,51.7734,51.6512,51.722,22174.1482
2007-07-27 14:20:00,80.36,80.49,80.33,80.41,16008.653326122228,51.7091,51.7927,51.6898,51.7413,16008.6533
2007-07-27 14:25:00,80.39,80.42,80.17,80.22,17414.818820984314,51.7284,51.7477,51.5868,51.619,17414.8188
2007-07-27 14:30:00,80.2,80.31,80.14,80.31,25202.812330989724,51.6061,51.6769,51.5675,51.6769,25202.8123
2007-07-27 14:35:00,80.3,80.57,80.3,80.57,45754.461871281776,51.6705,51.8442,51.6705,51.8442,45754.4619
2007-07-27 14:40:00,80.52,80.71,80.51,80.62,46078.96160086533,51.812,51.9343,51.8056,51.8764,46078.9616
2007-07-27 14:45:00,80.6,80.7,80.41,80.44,44023.79664683613,51.8635,51.9279,51.7413,51.7606,44023.7966
2007-07-27 14:50:00,80.46,80.66,80.43,80.63,40454.29962141698,51.7734,51.9021,51.7541,51.8828,40454.2996
2007-07-27 14:55:00,80.61,80.66,80.47,80.5,22931.31422390481,51.87,51.9021,51.7799,51.7992,22931.3142
2007-07-27 15:00:00,80.49,80.52,80.32,80.45,38182.80151433207,51.7927,51.812,51.6833,51.767,38182.8015
2007-07-27 15:05:00,80.45,80.58,80.37,80.53,55489.453758788535,51.767,51.8506,51.7155,51.8185,55489.4538
2007-07-27 15:10:00,80.52,80.66,80.44,80.66,40886.96592752839,51.812,51.9021,51.7606,51.9021,40886.9659
2007-07-27 15:15:00,80.67,80.68,80.39,80.55,60248.78312601406,51.9086,51.915,51.7284,51.8313,60248.7831
2007-07-27 15:20:00,80.55,80.55,80.33,80.48,40778.79935100054,51.8313,51.8313,51.6898,51.7863,40778.7994
2007-07-27 15:25:00,80.49,80.55,80.45,80.49,38399.13466738778,51.7927,51.8313,51.767,51.7927,38399.1347
2007-07-27 15:30:00,80.48,80.53,80.38,80.43,91508.92374256357,51.7863,51.8185,51.722,51.7541,91508.9237
2007-07-27 15:35:00,80.45,80.48,80.21,80.25,34505.13791238507,51.767,51.7863,51.6126,51.6383,34505.1379
2007-07-27 15:40:00,80.27,80.3,79.95,80.02,63601.9469983775,51.6512,51.6705,51.4453,51.4903,63601.947
2007-07-27 15:45:00,80.02,80.02,79.78,79.79,67279.6106003245,51.4903,51.4903,51.3359,51.3423,67279.6106
2007-07-27 15:50:00,79.78,79.95,79.69,79.79,87074.09410492158,51.3359,51.4453,51.278,51.3423,87074.0941
2007-07-27 15:55:00,79.81,79.98,79.62,79.64,253001.62249864792,51.3552,51.4646,51.2329,51.2458,253001.6225
2007-07-30 09:30:00,79.53,79.83,79.37,79.76,70200.10816657652,51.175,51.368,51.0721,51.323,70200.1082
2007-07-30 09:35:00,79.77,79.78,79.42,79.71,38399.13466738778,51.3294,51.3359,51.1042,51.2908,38399.1347
2007-07-30 09:40:00,79.7,79.85,79.46,79.61,51162.79069767442,51.2844,51.3809,51.13,51.2265,51162.7907
2007-07-30 09:45:00,79.62,80.06,79.42,80.06,56895.61925365062,51.2329,51.516,51.1042,51.516,56895.6193
2007-07-30 09:50:00,80.06,80.12,79.58,79.72,27366.14386154678,51.516,51.5547,51.2072,51.2973,27366.1439
2007-07-30 09:55:00,79.74,80.09,79.63,79.83,49323.95889670092,51.3101,51.5353,51.2394,51.368,49323.9589
2007-07-30 10:00:00,79.87,80.02,79.72,79.9,35045.97079502434,51.3938,51.4903,51.2973,51.4131,35045.9708
2007-07-30 10:05:00,79.94,80.02,79.78,79.98,35803.136830719304,51.4388,51.4903,51.3359,51.4646,35803.1368
2007-07-30 10:10:00,79.99,80.03,79.72,79.87,111087.07409410492,51.471,51.4967,51.2973,51.3938,111087.0741
2007-07-30 10:15:00,79.84,80.11,79.77,80.0,55273.12060573282,51.3745,51.5482,51.3294,51.4774,55273.1206
2007-07-30 10:20:00,80.01,80.27,79.95,80.05,57760.951865873445,51.4839,51.6512,51.4453,51.5096,57760.9519
2007-07-30 10:25:00,80.1,80.15,80.01,80.11,19686.316928069227,51.5418,51.574,51.4839,51.5482,19686.3169
2007-07-30 10:30:00,80.09,80.09,79.72,79.72,41644.13196322336,51.5353,51.5353,51.2973,51.2973,41644.132
2007-07-30 10:35:00,79.74,79.78,79.41,79.6,45429.96214169821,51.3101,51.3359,51.0978,51.22,45429.9621
2007-07-30 10:40:00,79.6,79.78,79.52,79.71,24878.312601406164,51.22,51.3359,51.1686,51.2908,24878.3126
2007-07-30 10:45:00,79.74,80.02,79.67,80.02,68685.77609518658,51.3101,51.4903,51.2651,51.4903,68685.7761
2007-07-30 10:50:00,80.02,80.31,79.99,80.3,16333.153055705789,51.4903,51.6769,51.471,51.6705,16333.1531
2007-07-30 10:55:00,80.36,80.36,79.89,79.89,47701.46024878312,51.7091,51.7091,51.4067,51.4067,47701.4602
2007-07-30 11:00:00,79.92,80.15,79.92,80.15,35045.97079502434,51.426,51.574,51.426,51.574,35045.9708
2007-07-30 11:05:00,80.11,80.15,79.81,79.91,23904.813412655487,51.5482,51.574,51.3552,51.4195,23904.8134
2007-07-30 11:10:00,79.92,79.93,79.72,79.84,37317.46890210925,51.426,51.4324,51.2973,51.3745,37317.4689
2007-07-30 11:15:00,79.88,79.99,79.78,79.88,22282.314764737694,51.4002,51.471,51.3359,51.4002,22282.3148
2007-07-30 11:20:00,79.87,80.09,79.87,79.91,34180.638182801515,51.3938,51.5353,51.3938,51.4195,34180.6382
2007-07-30 11:25:00,79.9,80.14,79.88,80.07,42833.96430502975,51.4131,51.5675,51.4002,51.5225,42833.9643
2007-07-30 11:30:00,80.02,80.03,79.78,79.78,16549.486208761493,51.4903,51.4967,51.3359,51.3359,16549.4862
2007-07-30 11:35:00,79.78,79.96,79.77,79.79,40562.46619794484,51.3359,51.4517,51.3294,51.3423,40562.4662
2007-07-30 11:40:00,79.81,79.83,79.65,79.8,22174.14818820984,51.3552,51.368,51.2522,51.3487,22174.1482
2007-07-30 11:45:00,79.8,80.14,79.75,80.02,38399.13466738778,51.3487,51.5675,51.3166,51.4903,38399.1347
2007-07-30 11:50:00,80.04,80.14,79.94,80.1,42942.1308815576,51.5032,51.5675,51.4388,51.5418,42942.1309
2007-07-30 11:55:00,80.09,80.22,80.03,80.13,15251.487290427258,51.5353,51.619,51.4967,51.5611,15251.4873
2007-07-30 12:00:00,80.13,80.17,79.99,80.03,50946.45754461871,51.5611,51.5868,51.471,51.4967,50946.4575
2007-07-30 12:05:00,80.06,80.25,80.05,80.2,31692.806922660897,51.516,51.6383,51.5096,51.6061,31692.8069
2007-07-30 12:10:00,80.22,80.35,80.12,80.14,19686.316928069227,51.619,51.7027,51.5547,51.5675,19686.3169
2007-07-30 12:15:00,80.16,80.24,80.11,80.14,39156.30070308274,51.5804,51.6319,51.5482,51.5675,39156.3007
2007-07-30 12:20:00,80.14,80.19,80.06,80.14,50297.4580854516,51.5675,51.5997,51.516,51.5675,50297.4581
2007-07-30 12:25:00,80.13,80.2,80.11,80.14,27257.97728501893,51.5611,51.6061,51.5482,51.5675,27257.9773
2007-07-30 12:30:00,80.14,80.3,80.14,80.26,17414.818820984314,51.5675,51.6705,51.5675,51.6447,17414.8188
2007-07-30 12:35:00,80.26,80.4,80.26,80.38,20010.816657652784,51.6447,51.7348,51.6447,51.722,20010.8167
2007-07-30 12:40:00,80.39,80.57,80.21,80.24,40129.79989183342,51.7284,51.8442,51.6126,51.6319,40129.7999
2007-07-30 12:45:00,80.18,80.42,80.18,80.39,8545.159545700379,51.5933,51.7477,51.5933,51.7284,8545.1595
2007-07-30 12:50:00,80.39,80.71,80.39,80.68,26176.3115197404,51.7284,51.9343,51.7284,51.915,26176.3115
2007-07-30 12:55:00,80.68,80.84,80.6,80.63,14169.821525148727,51.915,52.0179,51.8635,51.8828,14169.8215
2007-07-30 13:00:00,80.68,80.76,80.64,80.76,8220.65981611682,51.915,51.9665,51.8893,51.9665,8220.6598
2007-07-30 13:05:00,80.77,80.89,80.62,80.67,13196.322336398052,51.9729,52.0501,51.8764,51.9086,13196.3223
2007-07-30 13:10:00,80.71,80.84,80.68,80.68,8761.492698756085,51.9343,52.0179,51.915,51.915,8761.4927
2007-07-30 13:15:00,80.68,80.78,80.68,80.74,5732.828555976204,51.915,51.9793,51.915,51.9536,5732.8286
2007-07-30 13:20:00,80.76,80.85,80.75,80.78,4542.9962141698215,51.9665,52.0244,51.96,51.9793,4542.9962
2007-07-30 13:25:00,80.78,80.78,80.62,80.75,10275.824770146024,51.9793,51.9793,51.8764,51.96,10275.8248
2007-07-30 13:30:00,80.74,80.74,80.46,80.49,15251.487290427258,51.9536,51.9536,51.7734,51.7927,15251.4873
2007-07-30 13:35:00,80.5,80.61,80.5,80.55,12439.156300703082,51.7992,51.87,51.7992,51.8313,12439.1563
2007-07-30 13:40:00,80.55,80.89,80.53,80.89,16224.986479177933,51.8313,52.0501,51.8185,52.0501,16224.9865
2007-07-30 13:45:00,80.89,81.01,80.8,80.89,35586.8036776636,52.0501,52.1273,51.9922,52.0501,35586.8037
2007-07-30 13:50:00,80.89,81.0,80.69,80.8,39588.96700919416,52.0501,52.1209,51.9214,51.9922,39588.967
2007-07-30 13:55:00,80.79,80.88,80.73,80.85,10924.824229313142,51.9858,52.0437,51.9472,52.0244,10924.8242
2007-07-30 14:00:00,80.88,80.88,80.8,80.87,13088.1557598702,52.0437,52.0437,51.9922,52.0373,13088.1558
2007-07-30 14:05:00,80.92,80.92,80.7,80.84,22714.981070849102,52.0694,52.0694,51.9279,52.0179,22714.9811
2007-07-30 14:10:00,80.85,80.87,80.76,80.79,11573.82368848026,52.0244,52.0373,51.9665,51.9858,11573.8237
2007-07-30 14:15:00,80.86,80.93,80.77,80.84,31909.1400757166,52.0308,52.0759,51.9729,52.0179,31909.1401
2007-07-30 14:20:00,80.85,80.97,80.82,80.95,24770.14602487831,52.0244,52.1016,52.0051,52.0887,24770.146
2007-07-30 14:25:00,80.92,80.97,80.87,80.94,13628.988642509465,52.0694,52.1016,52.0373,52.0823,13628.9886
2007-07-30 14:30:00,80.9,81.0,80.7,80.9,39156.30070308274,52.0566,52.1209,51.9279,52.0566,39156.3007
2007-07-30 14:35:00,80.93,80.97,80.91,80.96,23255.81395348837,52.0759,52.1016,52.063,52.0952,23255.814
2007-07-30 14:40:00,80.96,81.16,80.95,81.06,39048.13412655489,52.0952,52.2239,52.0887,52.1595,39048.1341
2007-07-30 14:45:00,81.06,81.11,80.9,81.07,13088.1557598702,52.1595,52.1917,52.0566,52.1659,13088.1558
2007-07-30 14:50:00,81.07,81.12,80.99,81.11,12439.156300703082,52.1659,52.1981,52.1145,52.1917,12439.1563
2007-07-30 14:55:00,81.12,81.12,80.97,81.06,14169.821525148727,52.1981,52.1981,52.1016,52.1595,14169.8215
2007-07-30 15:00:00,81.05,81.18,80.97,81.16,37209.3023255814,52.1531,52.2367,52.1016,52.2239,37209.3023
2007-07-30 15:05:00,81.19,81.31,81.15,81.25,45538.128718226064,52.2432,52.3204,52.2174,52.2818,45538.1287
2007-07-30 15:10:00,81.25,81.31,81.16,81.26,29745.808545159543,52.2818,52.3204,52.2239,52.2882,29745.8085
2007-07-30 15:15:00,81.28,81.35,81.23,81.29,31368.307193077337,52.3011,52.3461,52.2689,52.3075,31368.3072
2007-07-30 15:20:00,81.29,81.49,81.25,81.48,51379.12385073013,52.3075,52.4362,52.2818,52.4298,51379.1239
2007-07-30 15:25:00,81.48,81.55,81.39,81.39,17198.48566792861,52.4298,52.4748,52.3719,52.3719,17198.4857
2007-07-30 15:30:00,81.37,81.4,81.28,81.3,17522.98539751217,52.359,52.3783,52.3011,52.3139,17522.9854
2007-07-30 15:35:00,81.3,81.38,81.28,81.35,22606.814494321254,52.3139,52.3654,52.3011,52.3461,22606.8145
2007-07-30 15:40:00,81.37,81.43,81.23,81.26,32125.47322877231,52.359,52.3976,52.2689,52.2882,32125.4732
2007-07-30 15:45:00,81.26,81.28,81.14,81.18,21957.815035154137,52.2882,52.3011,52.211,52.2367,21957.815
2007-07-30 15:50:00,81.17,81.19,81.03,81.13,38399.13466738778,52.2303,52.2432,52.1402,52.2046,38399.1347
2007-07-30 15:55:00,81.15,81.29,81.13,81.17,26825.31097890752,52.2174,52.3075,52.2046,52.2303,26825.311
2007-07-31 09:30:00,80.56,82.03,80.56,81.92,84910.76257436452,51.8378,52.7837,51.8378,52.7129,84910.7626
2007-07-31 09:35:00,81.85,81.94,81.36,81.63,16657.652785289345,52.6679,52.7258,52.3526,52.5263,16657.6528
2007-07-31 09:40:00,81.7,81.88,81.58,81.61,16657.652785289345,52.5713,52.6872,52.4941,52.5134,16657.6528
2007-07-31 09:45:00,81.61,81.69,81.39,81.39,26608.977825851813,52.5134,52.5649,52.3719,52.3719,26608.9778
2007-07-31 09:50:00,81.45,81.69,81.45,81.56,28772.30935640887,52.4105,52.5649,52.4105,52.4812,28772.3094
2007-07-31 09:55:00,81.54,81.87,81.52,81.86,19794.48350459708,52.4684,52.6807,52.4555,52.6743,19794.4835
2007-07-31 10:00:00,81.89,82.14,81.86,81.99,37641.968631692806,52.6936,52.8545,52.6743,52.7579,37641.9686
2007-07-31 10:05:00,81.98,82.02,81.61,81.65,38399.13466738778,52.7515,52.7772,52.5134,52.5392,38399.1347
2007-07-31 10:10:00,81.6,81.81,81.41,81.49,38615.46782044348,52.507,52.6421,52.3847,52.4362,38615.4678
2007-07-31 10:15:00,81.45,81.57,81.17,81.42,17739.318550567874,52.4105,52.4877,52.2303,52.3912,17739.3186
2007-07-31 10:20:00,81.44,81.61,81.24,81.61,29421.308815575987,52.404,52.5134,52.2753,52.5134,29421.3088
2007-07-31 10:25:00,81.56,81.62,81.31,81.37,22390.48134126555,52.4812,52.5199,52.3204,52.359,22390.4813
2007-07-31 10:30:00,81.32,81.57,81.21,81.51,15251.487290427258,52.3268,52.4877,52.256,52.4491,15251.4873
2007-07-31 10:35:00,81.46,81.67,81.46,81.49,20227.14981070849,52.4169,52.552,52.4169,52.4362,20227.1498
2007-07-31 10:40:00,81.47,81.63,81.35,81.57,13953.488372093025,52.4233,52.5263,52.3461,52.4877,13953.4884
2007-07-31 10:45:00,81.54,81.6,81.28,81.4,14277.98810167658,52.4684,52.507,52.3011,52.3783,14277.9881
2007-07-31 10:50:00,81.38,81.4,81.08,81.11,28555.97620335316,52.3654,52.3783,52.1724,52.1917,28555.9762
2007-07-31 10:55:00,81.1,81.18,81.0,81.0,46078.96160086533,52.1853,52.2367,52.1209,52.1209,46078.9616
2007-07-31 11:00:00,80.99,81.17,80.88,81.05,15900.486749594374,52.1145,52.2303,52.0437,52.1531,15900.4867
2007-07-31 11:05:00,81.06,81.26,81.03,81.26,13953.488372093025,52.1595,52.2882,52.1402,52.2882,13953.4884
2007-07-31 11:10:00,81.25,81.44,81.14,81.18,24986.47917793402,52.2818,52.404,52.211,52.2367,24986.4792
2007-07-31 11:15:00,81.16,81.32,81.12,81.25,14386.154678204435,52.2239,52.3268,52.1981,52.2818,14386.1547
2007-07-31 11:20:00,81.26,81.27,81.06,81.1,17414.818820984314,52.2882,52.2946,52.1595,52.1853,17414.8188
2007-07-31 11:25:00,81.12,81.35,81.12,81.35,12871.822606814494,52.1981,52.3461,52.1981,52.3461,12871.8226
2007-07-31 11:30:00,81.36,81.46,81.3,81.44,12114.656571119524,52.3526,52.4169,52.3139,52.404,12114.6566
2007-07-31 11:35:00,81.43,81.49,81.25,81.34,13520.82206598161,52.3976,52.4362,52.2818,52.3397,13520.8221
2007-07-31 11:40:00,81.33,81.49,81.33,81.43,9951.325040562466,52.3332,52.4362,52.3332,52.3976,9951.325
2007-07-31 11:45:00,81.43,81.61,81.4,81.55,12763.656030286642,52.3976,52.5134,52.3783,52.4748,12763.656
2007-07-31 11:50:00,81.59,81.59,81.33,81.47,150243.37479718766,52.5006,52.5006,52.3332,52.4233,150243.3748
2007-07-31 11:55:00,81.49,81.57,81.38,81.49,23796.646836127635,52.4362,52.4877,52.3654,52.4362,23796.6468
2007-07-31 12:00:00,81.49,81.67,81.4,81.49,22931.31422390481,52.4362,52.552,52.3783,52.4362,22931.3142
2007-07-31 12:05:00,81.48,81.61,81.33,81.36,22606.814494321254,52.4298,52.5134,52.3332,52.3526,22606.8145
2007-07-31 12:10:00,81.37,81.46,81.27,81.32,20767.98269334776,52.359,52.4169,52.2946,52.3268,20767.9827
2007-07-31 12:15:00,81.29,81.34,81.2,81.3,13088.1557598702,52.3075,52.3397,52.2496,52.3139,13088.1558
2007-07-31 12:20:00,81.28,81.36,81.27,81.32,13737.155219037317,52.3011,52.3526,52.2946,52.3268,13737.1552
2007-07-31 12:25:00,81.34,81.37,81.26,81.29,12006.489994591671,52.3397,52.359,52.2882,52.3075,12006.49
2007-07-31 12:30:00,81.32,81.36,81.09,81.15,33964.30502974581,52.3268,52.3526,52.1788,52.2174,33964.305
2007-07-31 12:35:00,81.16,81.22,81.02,81.13,18712.81773931855,52.2239,52.2625,52.1338,52.2046,18712.8177
2007-07-31 12:40:00,81.12,81.22,81.09,81.15,21416.98215251488,52.1981,52.2625,52.1788,52.2174,21416.9822
2007-07-31 12:45:00,81.16,81.31,81.16,81.31,9410.4921579232,52.2239,52.3204,52.2239,52.3204,9410.4922
2007-07-31 12:50:00,81.31,81.34,81.25,81.31,8545.159545700379,52.3204,52.3397,52.2818,52.3204,8545.1595
2007-07-31 12:55:00,81.33,81.37,81.3,81.37,4218.496484586262,52.3332,52.359,52.3139,52.359,4218.4965
2007-07-31 13:00:00,81.38,81.43,81.32,81.41,12114.656571119524,52.3654,52.3976,52.3268,52.3847,12114.6566
2007-07-31 13:05:00,81.42,81.44,81.22,81.35,17739.318550567874,52.3912,52.404,52.2625,52.3461,17739.3186
2007-07-31 13:10:00,81.32,81.62,81.32,81.53,14386.154678204435,52.3268,52.5199,52.3268,52.4619,14386.1547
2007-07-31 13:15:00,81.53,81.55,81.4,81.42,7896.160086533261,52.4619,52.4748,52.3783,52.3912,7896.1601
2007-07-31 13:20:00,81.48,81.54,81.43,81.44,4002.163331530557,52.4298,52.4684,52.3976,52.404,4002.1633
2007-07-31 13:25:00,81.43,81.44,81.3,81.35,8545.159545700379,52.3976,52.404,52.3139,52.3461,8545.1595
2007-07-31 13:30:00,81.34,81.37,81.2,81.31,8977.82585181179,52.3397,52.359,52.2496,52.3204,8977.8259
2007-07-31 13:35:00,81.31,81.4,81.27,81.36,6598.161168199026,52.3204,52.3783,52.2946,52.3526,6598.1612
2007-07-31 13:40:00,81.36,81.38,81.15,81.2,37858.30178474851,52.3526,52.3654,52.2174,52.2496,37858.3018
2007-07-31 13:45:00,81.21,81.31,81.17,81.26,10167.658193618172,52.256,52.3204,52.2303,52.2882,10167.6582
2007-07-31 13:50:00,81.24,81.29,81.11,81.24,15575.987020010816,52.2753,52.3075,52.1917,52.2753,15575.987
2007-07-31 13:55:00,81.22,81.31,81.21,81.31,11573.82368848026,52.2625,52.3204,52.256,52.3204,11573.8237
2007-07-31 14:00:00,81.31,81.4,81.25,81.32,12871.822606814494,52.3204,52.3783,52.2818,52.3268,12871.8226
2007-07-31 14:05:00,81.31,81.33,81.23,81.23,14386.154678204435,52.3204,52.3332,52.2689,52.2689,14386.1547
2007-07-31 14:10:00,81.22,81.42,81.2,81.39,17631.15197404002,52.2625,52.3912,52.2496,52.3719,17631.152
2007-07-31 14:15:00,81.4,81.5,81.38,81.43,13412.655489453758,52.3783,52.4426,52.3654,52.3976,13412.6555
2007-07-31 14:20:00,81.43,81.44,81.17,81.17,18388.31800973499,52.3976,52.404,52.2303,52.2303,18388.318
2007-07-31 14:25:00,81.18,81.26,81.08,81.12,19145.484045429963,52.2367,52.2882,52.1724,52.1981,19145.484
2007-07-31 14:30:00,81.15,81.15,80.87,80.88,32017.306652244457,52.2174,52.2174,52.0373,52.0437,32017.3067
2007-07-31 14:35:00,80.88,80.9,80.49,80.63,33098.972417522986,52.0437,52.0566,51.7927,51.8828,33098.9724
2007-07-31 14:40:00,80.67,80.79,80.62,80.77,12439.156300703082,51.9086,51.9858,51.8764,51.9729,12439.1563
2007-07-31 14:45:00,80.78,81.01,80.67,81.01,31909.1400757166,51.9793,52.1273,51.9086,52.1273,31909.1401
2007-07-31 14:50:00,80.97,81.0,80.69,80.79,29745.808545159543,52.1016,52.1209,51.9214,51.9858,29745.8085
2007-07-31 14:55:00,80.83,80.89,80.63,80.65,45538.128718226064,52.0115,52.0501,51.8828,51.8957,45538.1287
2007-07-31 15:00:00,80.64,80.76,80.52,80.55,72579.77285018929,51.8893,51.9665,51.812,51.8313,72579.7729
2007-07-31 15:05:00,80.54,80.74,80.46,80.63,38615.46782044348,51.8249,51.9536,51.7734,51.8828,38615.4678
2007-07-31 15:10:00,80.62,80.69,80.57,80.62,21633.315305570577,51.8764,51.9214,51.8442,51.8764,21633.3153
2007-07-31 15:15:00,80.64,80.73,80.54,80.71,29637.64196863169,51.8893,51.9472,51.8249,51.9343,29637.642
2007-07-31 15:20:00,80.67,80.95,80.64,80.86,27582.47701460249,51.9086,52.0887,51.8893,52.0308,27582.477
2007-07-31 15:25:00,80.86,80.86,80.68,80.73,19037.317468902107,52.0308,52.0308,51.915,51.9472,19037.3175
2007-07-31 15:30:00,80.67,80.82,80.44,80.53,34288.80475932937,51.9086,52.0051,51.7606,51.8185,34288.8048
2007-07-31 15:35:00,80.52,80.62,80.36,80.36,49972.95835586804,51.812,51.8764,51.7091,51.7091,49972.9584
2007-07-31 15:40:00,80.36,80.48,80.11,80.17,62628.44780962682,51.7091,51.7863,51.5482,51.5868,62628.4478
2007-07-31 15:45:00,80.21,80.21,79.78,79.94,48783.12601406165,51.6126,51.6126,51.3359,51.4388,48783.126
2007-07-31 15:50:00,79.92,80.16,79.92,80.09,71498.10708491076,51.426,51.5804,51.426,51.5353,71498.1071
2007-07-31 15:55:00,80.09,80.19,79.66,79.87,159221.20064899945,51.5353,51.5997,51.2587,51.3938,159221.2006
2007-08-01 09:30:00,80.56,80.56,79.66,79.83,26933.47755543537,51.8378,51.8378,51.2587,51.368,26933.4776
2007-08-01 09:35:00,79.83,80.39,79.75,80.11,20118.98323418064,51.368,51.7284,51.3166,51.5482,20118.9832
2007-08-01 09:40:00,80.2,80.34,79.92,80.03,14169.821525148727,51.6061,51.6962,51.426,51.4967,14169.8215
2007-08-01 09:45:00,79.99,80.06,79.67,79.78,19794.48350459708,51.471,51.516,51.2651,51.3359,19794.4835
2007-08-01 09:50:00,79.78,80.07,79.75,80.05,47268.79394267171,51.3359,51.5225,51.3166,51.5096,47268.7939
2007-08-01 09:55:00,80.09,80.24,79.89,79.98,29745.808545159543,51.5353,51.6319,51.4067,51.4646,29745.8085
2007-08-01 10:00:00,80.02,80.84,79.95,80.41,55813.95348837209,51.4903,52.0179,51.4453,51.7413,55813.9535
2007-08-01 10:05:00,80.41,80.41,79.9,79.98,30394.808004326664,51.7413,51.7413,51.4131,51.4646,30394.808
2007-08-01 10:10:00,79.98,80.41,79.89,80.27,30178.47485127096,51.4646,51.7413,51.4067,51.6512,30178.4749
2007-08-01 10:15:00,80.31,80.52,80.3,80.51,16657.652785289345,51.6769,51.812,51.6705,51.8056,16657.6528
2007-08-01 10:20:00,80.53,80.62,80.28,80.41,14169.821525148727,51.8185,51.8764,51.6576,51.7413,14169.8215
2007-08-01 10:25:00,80.4,80.55,79.86,79.86,28988.64250946457,51.7348,51.8313,51.3874,51.3874,28988.6425
2007-08-01 10:30:00,79.91,80.08,79.8,79.95,24445.64629529475,51.4195,51.5289,51.3487,51.4453,24445.6463
2007-08-01 10:35:00,79.95,80.01,79.59,79.65,27257.97728501893,51.4453,51.4839,51.2136,51.2522,27257.9773
2007-08-01 10:40:00,79.63,79.79,79.41,79.44,21741.48188209843,51.2394,51.3423,51.0978,51.1171,21741.4819
2007-08-01 10:45:00,79.44,79.44,79.14,79.3,30611.141157382368,51.1171,51.1171,50.9241,51.027,30611.1412
2007-08-01 10:50:00,79.33,79.59,79.27,79.32,28015.14332071389,51.0463,51.2136,51.0077,51.0399,28015.1433
2007-08-01 10:55:00,79.32,79.46,79.14,79.16,32774.47268793943,51.0399,51.13,50.9241,50.9369,32774.4727
2007-08-01 11:00:00,79.16,79.29,78.94,79.23,31043.80746349378,50.9369,51.0206,50.7954,50.982,31043.8075
2007-08-01 11:05:00,79.24,79.65,79.22,79.5,15575.987020010816,50.9884,51.2522,50.9755,51.1557,15575.987
2007-08-01 11:10:00,79.51,79.6,79.41,79.44,33207.13899405084,51.1621,51.22,51.0978,51.1171,33207.139
2007-08-01 11:15:00,79.41,79.56,79.24,79.41,36992.969172525685,51.0978,51.1943,50.9884,51.0978,36992.9692
2007-08-01 11:20:00,79.41,79.51,79.29,79.39,27906.97674418605,51.0978,51.1621,51.0206,51.0849,27906.9767
2007-08-01 11:25:00,79.36,79.44,79.29,79.31,18388.31800973499,51.0656,51.1171,51.0206,51.0334,18388.318
2007-08-01 11:30:00,79.31,79.43,79.24,79.41,25635.478637101136,51.0334,51.1107,50.9884,51.0978,25635.4786
2007-08-01 11:35:00,79.41,79.56,79.34,79.46,39697.13358572201,51.0978,51.1943,51.0527,51.13,39697.1336
2007-08-01 11:40:00,79.46,79.5,79.23,79.38,33423.47214710654,51.13,51.1557,50.982,51.0785,33423.4721
2007-08-01 11:45:00,79.38,79.38,79.14,79.19,12439.156300703082,51.0785,51.0785,50.9241,50.9562,12439.1563
2007-08-01 11:50:00,79.19,79.32,79.1,79.32,16008.653326122228,50.9562,51.0399,50.8983,51.0399,16008.6533
2007-08-01 11:55:00,79.34,79.5,79.31,79.4,45970.79502433748,51.0527,51.1557,51.0334,51.0914,45970.795
2007-08-01 12:00:00,79.4,79.41,78.96,78.96,32990.80584099513,51.0914,51.0978,50.8082,50.8082,32990.8058
2007-08-01 12:05:00,78.94,79.17,78.82,79.16,42401.29799891833,50.7954,50.9434,50.7181,50.9369,42401.298
2007-08-01 12:10:00,79.18,79.38,79.11,79.34,37317.46890210925,50.9498,51.0785,50.9047,51.0527,37317.4689
2007-08-01 12:15:00,79.34,79.78,79.34,79.7,11465.657111952409,51.0527,51.3359,51.0527,51.2844,11465.6571
2007-08-01 12:20:00,79.72,79.75,79.58,79.62,12655.489453758788,51.2973,51.3166,51.2072,51.2329,12655.4895
2007-08-01 12:25:00,79.62,79.91,79.57,79.91,16008.653326122228,51.2329,51.4195,51.2007,51.4195,16008.6533
2007-08-01 12:30:00,79.93,80.06,79.86,80.05,12763.656030286642,51.4324,51.516,51.3874,51.5096,12763.656
2007-08-01 12:35:00,80.08,80.14,79.99,80.02,6057.328285559762,51.5289,51.5675,51.471,51.4903,6057.3283
2007-08-01 12:40:00,80.04,80.06,79.97,79.97,8112.493239588966,51.5032,51.516,51.4581,51.4581,8112.4932
2007-08-01 12:45:00,80.01,80.11,79.97,80.07,6814.494321254732,51.4839,51.5482,51.4581,51.5225,6814.4943
2007-08-01 12:50:00,80.05,80.05,79.79,79.84,20551.64954029205,51.5096,51.5096,51.3423,51.3745,20551.6495
2007-08-01 12:55:00,79.84,79.93,79.81,79.9,7571.660356949702,51.3745,51.4324,51.3552,51.4131,7571.6604
2007-08-01 13:00:00,79.9,79.9,79.77,79.77,10059.491617090318,51.4131,51.4131,51.3294,51.3294,10059.4916
2007-08-01 13:05:00,79.78,79.82,79.74,79.79,15251.487290427258,51.3359,51.3616,51.3101,51.3423,15251.4873
2007-08-01 13:10:00,79.75,79.82,79.74,79.74,7896.160086533261,51.3166,51.3616,51.3101,51.3101,7896.1601
2007-08-01 13:15:00,79.74,79.85,79.65,79.75,17090.319091400757,51.3101,51.3809,51.2522,51.3166,17090.3191
2007-08-01 13:20:00,79.77,79.78,79.48,79.6,11790.156841535963,51.3294,51.3359,51.1428,51.22,11790.1568
2007-08-01 13:25:00,79.58,79.75,79.56,79.74,12655.489453758788,51.2072,51.3166,51.1943,51.3101,12655.4895
2007-08-01 13:30:00,79.74,79.93,79.7,79.82,14386.154678204435,51.3101,51.4324,51.2844,51.3616,14386.1547
2007-08-01 13:35:00,79.82,79.88,79.63,79.65,12547.322877230936,51.3616,51.4002,51.2394,51.2522,12547.3229
2007-08-01 13:40:00,79.7,79.85,79.63,79.63,31476.4737696052,51.2844,51.3809,51.2394,51.2394,31476.4738
2007-08-01 13:45:00,79.67,79.68,79.51,79.6,12655.489453758788,51.2651,51.2715,51.1621,51.22,12655.4895
2007-08-01 13:50:00,79.59,79.8,79.59,79.77,7571.660356949702,51.2136,51.3487,51.2136,51.3294,7571.6604
2007-08-01 13:55:00,79.79,79.87,79.68,79.78,13304.488912925906,51.3423,51.3938,51.2715,51.3359,13304.4889
2007-08-01 14:00:00,79.73,79.85,79.66,79.85,11357.490535424551,51.3037,51.3809,51.2587,51.3809,11357.4905
2007-08-01 14:05:00,79.85,79.95,79.82,79.88,10167.658193618172,51.3809,51.4453,51.3616,51.4002,10167.6582
2007-08-01 14:10:00,79.87,79.95,79.7,79.77,17090.319091400757,51.3938,51.4453,51.2844,51.3294,17090.3191
2007-08-01 14:15:00,79.76,79.82,79.62,79.69,22065.98161168199,51.323,51.3616,51.2329,51.278,22065.9816
2007-08-01 14:20:00,79.74,79.89,79.71,79.79,13845.32179556517,51.3101,51.4067,51.2908,51.3423,13845.3218
2007-08-01 14:25:00,79.78,79.85,79.71,79.79,15251.487290427258,51.3359,51.3809,51.2908,51.3423,15251.4873
2007-08-01 14:30:00,79.78,80.01,79.75,79.97,15359.65386695511,51.3359,51.4839,51.3166,51.4581,15359.6539
2007-08-01 14:35:00,79.97,80.02,79.77,79.77,17414.818820984314,51.4581,51.4903,51.3294,51.3294,17414.8188
2007-08-01 14:40:00,79.8,79.9,79.49,79.49,21957.815035154137,51.3487,51.4131,51.1493,51.1493,21957.815
2007-08-01 14:45:00,79.49,79.68,79.46,79.64,17739.318550567874,51.1493,51.2715,51.13,51.2458,17739.3186
2007-08-01 14:50:00,79.64,79.74,79.58,79.66,9302.32558139535,51.2458,51.3101,51.2072,51.2587,9302.3256
2007-08-01 14:55:00,79.67,79.67,79.36,79.56,30719.30773391022,51.2651,51.2651,51.0656,51.1943,30719.3077
2007-08-01 15:00:00,79.55,79.74,79.5,79.62,31260.140616549485,51.1879,51.3101,51.1557,51.2329,31260.1406
2007-08-01 15:05:00,79.65,79.71,79.46,79.59,31368.307193077337,51.2522,51.2908,51.13,51.2136,31368.3072
2007-08-01 15:10:00,79.59,79.73,79.46,79.72,22498.6479177934,51.2136,51.3037,51.13,51.2973,22498.6479
2007-08-01 15:15:00,79.74,79.74,79.53,79.59,14277.98810167658,51.3101,51.3101,51.175,51.2136,14277.9881
2007-08-01 15:20:00,79.59,79.65,79.42,79.42,19037.317468902107,51.2136,51.2522,51.1042,51.1042,19037.3175
2007-08-01 15:25:00,79.46,79.67,79.23,79.56,45646.29529475392,51.13,51.2651,50.982,51.1943,45646.2953
2007-08-01 15:30:00,79.6,79.79,79.48,79.59,66306.11141157382,51.22,51.3423,51.1428,51.2136,66306.1114
2007-08-01 15:35:00,79.58,80.04,79.58,80.04,28880.475932936723,51.2072,51.5032,51.2072,51.5032,28880.4759
2007-08-01 15:40:00,80.01,80.26,79.85,80.23,61871.281773931856,51.4839,51.6447,51.3809,51.6254,61871.2818
2007-08-01 15:45:00,80.23,80.36,80.09,80.27,46727.961060032445,51.6254,51.7091,51.5353,51.6512,46727.9611
2007-08-01 15:50:00,80.33,80.89,80.27,80.84,56354.78637101135,51.6898,52.0501,51.6512,52.0179,56354.7864
2007-08-01 15:55:00,80.83,81.15,80.78,80.99,72471.60627366144,52.0115,52.2174,51.9793,52.1145,72471.6063
2007-08-02 09:30:00,80.12,81.3,80.12,80.94,26717.144402379665,51.5547,52.3139,51.5547,52.0823,26717.1444
2007-08-02 09:35:00,80.94,81.0,80.44,80.76,25310.978907517576,52.0823,52.1209,51.7606,51.9665,25310.9789
2007-08-02 09:40:00,80.74,81.12,80.66,81.11,19469.98377501352,51.9536,52.1981,51.9021,52.1917,19469.9838
2007-08-02 09:45:00,81.11,81.24,81.06,81.16,13953.488372093025,52.1917,52.2753,52.1595,52.2239,13953.4884
2007-08-02 09:50:00,81.17,81.25,81.08,81.19,21525.148729042725,52.2303,52.2818,52.1724,52.2432,21525.1487
2007-08-02 09:55:00,81.18,81.22,80.99,81.22,16224.986479177933,52.2367,52.2625,52.1145,52.2625,16224.9865
2007-08-02 10:00:00,81.22,81.22,80.92,81.01,22065.98161168199,52.2625,52.2625,52.0694,52.1273,22065.9816
2007-08-02 10:05:00,81.01,81.08,80.92,81.0,24337.4797187669,52.1273,52.1724,52.0694,52.1209,24337.4797
2007-08-02 10:10:00,81.03,81.17,80.9,81.08,20659.8161168199,52.1402,52.2303,52.0566,52.1724,20659.8161
2007-08-02 10:15:00,81.1,81.25,81.03,81.14,13304.488912925906,52.1853,52.2818,52.1402,52.211,13304.4889
2007-08-02 10:20:00,81.16,81.22,81.0,81.03,17522.98539751217,52.2239,52.2625,52.1209,52.1402,17522.9854
2007-08-02 10:25:00,81.03,81.03,80.75,80.86,16549.486208761493,52.1402,52.1402,51.96,52.0308,16549.4862
2007-08-02 10:30:00,80.87,80.98,80.7,80.82,28339.64305029745,52.0373,52.108,51.9279,52.0051,28339.6431
2007-08-02 10:35:00,80.82,80.85,80.66,80.66,20876.14926987561,52.0051,52.0244,51.9021,51.9021,20876.1493
2007-08-02 10:40:00,80.74,80.79,80.56,80.76,34829.63764196863,51.9536,51.9858,51.8378,51.9665,34829.6376
2007-08-02 10:45:00,80.76,80.78,80.51,80.57,17198.48566792861,51.9665,51.9793,51.8056,51.8442,17198.4857
2007-08-02 10:50:00,80.57,80.6,80.49,80.54,17955.65170362358,51.8442,51.8635,51.7927,51.8249,17955.6517
2007-08-02 10:55:00,80.54,80.66,80.48,80.57,20551.64954029205,51.8249,51.9021,51.7863,51.8442,20551.6495
2007-08-02 11:00:00,80.56,80.57,80.24,80.25,22390.48134126555,51.8378,51.8442,51.6319,51.6383,22390.4813
2007-08-02 11:05:00,80.25,80.31,80.08,80.08,18388.31800973499,51.6383,51.6769,51.5289,51.5289,18388.318
2007-08-02 11:10:00,80.08,80.14,80.01,80.08,21633.315305570577,51.5289,51.5675,51.4839,51.5289,21633.3153
2007-08-02 11:15:00,80.08,80.18,79.98,80.16,14061.654948620877,51.5289,51.5933,51.4646,51.5804,14061.6549
2007-08-02 11:20:00,80.16,80.43,80.16,80.4,14818.820984315846,51.5804,51.7541,51.5804,51.7348,14818.821
2007-08-02 11:25:00,80.4,80.47,80.33,80.47,10383.991346673878,51.7348,51.7799,51.6898,51.7799,10383.9913
2007-08-02 11:30:00,80.47,80.56,80.47,80.5,5083.829096809086,51.7799,51.8378,51.7799,51.7992,5083.8291
2007-08-02 11:35:00,80.48,80.51,80.41,80.44,7247.160627366144,51.7863,51.8056,51.7413,51.7606,7247.1606
2007-08-02 11:40:00,80.44,80.44,80.38,80.42,4542.9962141698215,51.7606,51.7606,51.722,51.7477,4542.9962
2007-08-02 11:45:00,80.42,80.58,80.42,80.53,10059.491617090318,51.7477,51.8506,51.7477,51.8185,10059.4916
2007-08-02 11:50:00,80.54,80.61,80.51,80.51,8436.992969172525,51.8249,51.87,51.8056,51.8056,8436.993
2007-08-02 11:55:00,80.54,80.67,80.51,80.66,16873.98593834505,51.8249,51.9086,51.8056,51.9021,16873.9859
2007-08-02 12:00:00,80.66,80.71,80.51,80.54,14386.154678204435,51.9021,51.9343,51.8056,51.8249,14386.1547
2007-08-02 12:05:00,80.54,80.61,80.5,80.61,11357.490535424551,51.8249,51.87,51.7992,51.87,11357.4905
2007-08-02 12:10:00,80.61,80.7,80.51,80.64,18712.81773931855,51.87,51.9279,51.8056,51.8893,18712.8177
2007-08-02 12:15:00,80.64,80.64,80.34,80.37,17739.318550567874,51.8893,51.8893,51.6962,51.7155,17739.3186
2007-08-02 12:20:00,80.37,80.48,80.35,80.48,11465.657111952409,51.7155,51.7863,51.7027,51.7863,11465.6571
2007-08-02 12:25:00,80.51,80.52,80.35,80.41,8112.493239588966,51.8056,51.812,51.7027,51.7413,8112.4932
2007-08-02 12:30:00,80.42,80.42,80.29,80.39,10816.657652785289,51.7477,51.7477,51.664,51.7284,10816.6577
2007-08-02 12:35:00,80.36,80.44,80.32,80.44,9734.99188750676,51.7091,51.7606,51.6833,51.7606,9734.9919
2007-08-02 12:40:00,80.44,80.49,80.25,80.25,9734.99188750676,51.7606,51.7927,51.6383,51.6383,9734.9919
2007-08-02 12:45:00,80.25,80.3,80.16,80.25,10275.824770146024,51.6383,51.6705,51.5804,51.6383,10275.8248
2007-08-02 12:50:00,80.27,80.34,80.2,80.32,9518.658734451054,51.6512,51.6962,51.6061,51.6833,9518.6587
2007-08-02 12:55:00,80.32,80.36,80.27,80.29,7138.994050838291,51.6833,51.7091,51.6512,51.664,7138.9941
2007-08-02 13:00:00,80.28,80.35,80.1,80.12,14169.821525148727,51.6576,51.7027,51.5418,51.5547,14169.8215
2007-08-02 13:05:00,80.1,80.16,80.0,80.16,17522.98539751217,51.5418,51.5804,51.4774,51.5804,17522.9854
2007-08-02 13:10:00,80.16,80.24,80.12,80.19,10924.824229313142,51.5804,51.6319,51.5547,51.5997,10924.8242
2007-08-02 13:15:00,80.2,80.33,80.08,80.33,17090.319091400757,51.6061,51.6898,51.5289,51.6898,17090.3191
2007-08-02 13:20:00,80.28,80.28,80.12,80.14,12439.156300703082,51.6576,51.6576,51.5547,51.5675,12439.1563
2007-08-02 13:25:00,80.14,80.23,80.02,80.17,17522.98539751217,51.5675,51.6254,51.4903,51.5868,17522.9854
2007-08-02 13:30:00,80.17,80.51,80.14,80.48,15143.320713899404,51.5868,51.8056,51.5675,51.7863,15143.3207
2007-08-02 13:35:00,80.5,80.51,80.41,80.5,12114.656571119524,51.7992,51.8056,51.7413,51.7992,12114.6566
2007-08-02 13:40:00,80.49,80.59,80.44,80.56,12006.489994591671,51.7927,51.8571,51.7606,51.8378,12006.49
2007-08-02 13:45:00,80.55,80.55,80.32,80.32,14494.321254732287,51.8313,51.8313,51.6833,51.6833,14494.3213
2007-08-02 13:50:00,80.33,80.5,80.28,80.43,15575.987020010816,51.6898,51.7992,51.6576,51.7541,15575.987
2007-08-02 13:55:00,80.43,80.46,80.31,80.34,12222.823147647376,51.7541,51.7734,51.6769,51.6962,12222.8231
2007-08-02 14:00:00,80.31,80.52,80.31,80.51,15575.987020010816,51.6769,51.812,51.6769,51.8056,15575.987
2007-08-02 14:05:00,80.51,80.54,80.42,80.51,18496.484586262843,51.8056,51.8249,51.7477,51.8056,18496.4846
2007-08-02 14:10:00,80.52,80.52,80.38,80.49,13088.1557598702,51.812,51.812,51.722,51.7927,13088.1558
2007-08-02 14:15:00,80.49,80.5,80.26,80.3,18712.81773931855,51.7927,51.7992,51.6447,51.6705,18712.8177
2007-08-02 14:20:00,80.33,80.46,80.33,80.39,9734.99188750676,51.6898,51.7734,51.6898,51.7284,9734.9919
2007-08-02 14:25:00,80.39,80.39,80.21,80.26,11465.657111952409,51.7284,51.7284,51.6126,51.6447,11465.6571
2007-08-02 14:30:00,80.25,80.43,80.25,80.27,21957.815035154137,51.6383,51.7541,51.6383,51.6512,21957.815
2007-08-02 14:35:00,80.3,80.3,80.02,80.02,32017.306652244457,51.6705,51.6705,51.4903,51.4903,32017.3067
2007-08-02 14:40:00,80.02,80.2,80.01,80.13,16982.152514872905,51.4903,51.6061,51.4839,51.5611,16982.1525
2007-08-02 14:45:00,80.11,80.26,80.08,80.22,11573.82368848026,51.5482,51.6447,51.5289,51.619,11573.8237
2007-08-02 14:50:00,80.26,80.3,80.21,80.21,11573.82368848026,51.6447,51.6705,51.6126,51.6126,11573.8237
2007-08-02 14:55:00,80.2,80.24,80.08,80.19,22390.48134126555,51.6061,51.6319,51.5289,51.5997,22390.4813
2007-08-02 15:00:00,80.19,80.28,80.08,80.26,26500.81124932396,51.5997,51.6576,51.5289,51.6447,26500.8112
2007-08-02 15:05:00,80.27,80.47,80.24,80.45,26284.478096268253,51.6512,51.7799,51.6319,51.767,26284.4781
2007-08-02 15:10:00,80.47,80.5,80.37,80.44,24661.97944835046,51.7799,51.7992,51.7155,51.7606,24661.9794
2007-08-02 15:15:00,80.44,80.51,80.39,80.48,19686.316928069227,51.7606,51.8056,51.7284,51.7863,19686.3169
2007-08-02 15:20:00,80.49,80.65,80.48,80.59,31151.974040021632,51.7927,51.8957,51.7863,51.8571,31151.974
2007-08-02 15:25:00,80.59,80.99,80.51,80.94,35803.136830719304,51.8571,52.1145,51.8056,52.0823,35803.1368
2007-08-02 15:30:00,80.93,81.01,80.79,80.82,31260.140616549485,52.0759,52.1273,51.9858,52.0051,31260.1406
2007-08-02 15:35:00,80.83,80.96,80.76,80.95,30394.808004326664,52.0115,52.0952,51.9665,52.0887,30394.808
2007-08-02 15:40:00,80.96,80.96,80.71,80.71,28447.80962682531,52.0952,52.0952,51.9343,51.9343,28447.8096
2007-08-02 15:45:00,80.72,80.9,80.7,80.9,25743.645213628988,51.9407,52.0566,51.9279,52.0566,25743.6452
2007-08-02 15:50:00,80.9,80.94,80.65,80.66,37209.3023255814,52.0566,52.0823,51.8957,51.9021,37209.3023
2007-08-02 15:55:00,80.66,80.74,80.63,80.69,31476.4737696052,51.9021,51.9536,51.8828,51.9214,31476.4738
2007-08-03 09:30:00,81.12,81.12,80.44,80.59,53866.95511087074,52.1981,52.1981,51.7606,51.8571,53866.9551
2007-08-03 09:35:00,80.59,80.64,80.5,80.64,10816.657652785289,51.8571,51.8893,51.7992,51.8893,10816.6577
2007-08-03 09:40:00,80.63,80.63,80.24,80.25,17955.65170362358,51.8828,51.8828,51.6319,51.6383,17955.6517
2007-08-03 09:45:00,80.28,80.28,80.06,80.18,25202.812330989724,51.6576,51.6576,51.516,51.5933,25202.8123
2007-08-03 09:50:00,80.18,80.23,80.06,80.21,29745.808545159543,51.5933,51.6254,51.516,51.6126,29745.8085
2007-08-03 09:55:00,80.18,80.2,79.9,80.04,37317.46890210925,51.5933,51.6061,51.4131,51.5032,37317.4689
2007-08-03 10:00:00,80.03,80.12,79.81,80.04,40454.29962141698,51.4967,51.5547,51.3552,51.5032,40454.2996
2007-08-03 10:05:00,80.05,80.06,79.76,79.8,42293.13142239048,51.5096,51.516,51.323,51.3487,42293.1314
2007-08-03 10:10:00,79.82,80.02,79.79,79.84,43591.13034072472,51.3616,51.4903,51.3423,51.3745,43591.1303
2007-08-03 10:15:00,79.84,80.02,79.78,79.98,18388.31800973499,51.3745,51.4903,51.3359,51.4646,18388.318
2007-08-03 10:20:00,79.99,80.16,79.87,80.13,15467.820443482964,51.471,51.5804,51.3938,51.5611,15467.8204
2007-08-03 10:25:00,80.13,80.39,80.09,80.32,12222.823147647376,51.5611,51.7284,51.5353,51.6833,12222.8231
2007-08-03 10:30:00,80.36,80.55,80.16,80.2,35803.136830719304,51.7091,51.8313,51.5804,51.6061,35803.1368
2007-08-03 10:35:00,80.16,80.39,80.09,80.27,20443.4829637642,51.5804,51.7284,51.5353,51.6512,20443.483
2007-08-03 10:40:00,80.25,80.39,80.13,80.22,14602.48783126014,51.6383,51.7284,51.5611,51.619,14602.4878
2007-08-03 10:45:00,80.23,80.42,80.22,80.35,17739.318550567874,51.6254,51.7477,51.619,51.7027,17739.3186
2007-08-03 10:50:00,80.37,80.63,80.37,80.48,32125.47322877231,51.7155,51.8828,51.7155,51.7863,32125.4732
2007-08-03 10:55:00,80.49,80.51,80.33,80.33,36235.80313683072,51.7927,51.8056,51.6898,51.6898,36235.8031
2007-08-03 11:00:00,80.33,80.59,80.29,80.51,23039.480800432662,51.6898,51.8571,51.664,51.8056,23039.4808
2007-08-03 11:05:00,80.51,80.59,80.39,80.43,23363.980530016222,51.8056,51.8571,51.7284,51.7541,23363.9805
2007-08-03 11:10:00,80.43,80.71,80.41,80.49,27257.97728501893,51.7541,51.9343,51.7413,51.7927,27257.9773
2007-08-03 11:15:00,80.49,80.49,80.19,80.23,17414.818820984314,51.7927,51.7927,51.5997,51.6254,17414.8188
2007-08-03 11:20:00,80.27,80.36,80.19,80.3,11681.990265008111,51.6512,51.7091,51.5997,51.6705,11681.9903
2007-08-03 11:25:00,80.3,80.39,80.21,80.39,11249.3239588967,51.6705,51.7284,51.6126,51.7284,11249.324
2007-08-03 11:30:00,80.39,80.43,80.33,80.43,6706.327744726879,51.7284,51.7541,51.6898,51.7541,6706.3277
2007-08-03 11:35:00,80.41,80.49,80.31,80.49,12439.156300703082,51.7413,51.7927,51.6769,51.7927,12439.1563
2007-08-03 11:40:00,80.5,80.56,80.42,80.45,15900.486749594374,51.7992,51.8378,51.7477,51.767,15900.4867
2007-08-03 11:45:00,80.45,80.61,80.43,80.51,20984.31584640346,51.767,51.87,51.7541,51.8056,20984.3158
2007-08-03 11:50:00,80.51,80.65,80.46,80.58,19578.15035154137,51.8056,51.8957,51.7734,51.8506,19578.1504
2007-08-03 11:55:00,80.58,80.59,80.41,80.5,26500.81124932396,51.8506,51.8571,51.7413,51.7992,26500.8112
2007-08-03 12:00:00,80.5,80.57,80.45,80.54,19361.817198485667,51.7992,51.8442,51.767,51.8249,19361.8172
2007-08-03 12:05:00,80.53,80.53,80.29,80.46,23147.64737696052,51.8185,51.8185,51.664,51.7734,23147.6474
2007-08-03 12:10:00,80.48,80.6,80.44,80.54,24229.313142239047,51.7863,51.8635,51.7606,51.8249,24229.3131
2007-08-03 12:15:00,80.55,80.6,80.43,80.45,14061.654948620877,51.8313,51.8635,51.7541,51.767,14061.6549
2007-08-03 12:20:00,80.48,80.51,80.28,80.32,11465.657111952409,51.7863,51.8056,51.6576,51.6833,11465.6571
2007-08-03 12:25:00,80.35,80.4,80.25,80.31,10059.491617090318,51.7027,51.7348,51.6383,51.6769,10059.4916
2007-08-03 12:30:00,80.34,80.39,80.26,80.3,9626.825310978908,51.6962,51.7284,51.6447,51.6705,9626.8253
2007-08-03 12:35:00,80.32,80.41,80.28,80.39,18388.31800973499,51.6833,51.7413,51.6576,51.7284,18388.318
2007-08-03 12:40:00,80.39,80.41,80.33,80.37,16441.31963223364,51.7284,51.7413,51.6898,51.7155,16441.3196
2007-08-03 12:45:00,80.37,80.39,80.28,80.39,16657.652785289345,51.7155,51.7284,51.6576,51.7284,16657.6528
2007-08-03 12:50:00,80.38,80.49,80.36,80.39,19686.316928069227,51.722,51.7927,51.7091,51.7284,19686.3169
2007-08-03 12:55:00,80.39,80.45,80.23,80.28,17522.98539751217,51.7284,51.767,51.6254,51.6576,17522.9854
2007-08-03 13:00:00,80.28,80.31,80.25,80.25,4002.163331530557,51.6576,51.6769,51.6383,51.6383,4002.1633
2007-08-03 13:05:00,80.25,80.36,80.21,80.34,10924.824229313142,51.6383,51.7091,51.6126,51.6962,10924.8242
2007-08-03 13:10:00,80.34,80.36,80.27,80.28,6381.828015143321,51.6962,51.7091,51.6512,51.6576,6381.828
2007-08-03 13:15:00,80.3,80.41,80.3,80.32,18388.31800973499,51.6705,51.7413,51.6705,51.6833,18388.318
2007-08-03 13:20:00,80.32,80.4,80.32,80.37,2920.497566252028,51.6833,51.7348,51.6833,51.7155,2920.4976
2007-08-03 13:25:00,80.39,80.55,80.38,80.46,26284.478096268253,51.7284,51.8313,51.722,51.7734,26284.4781
2007-08-03 13:30:00,80.43,80.45,80.36,80.4,8545.159545700379,51.7541,51.767,51.7091,51.7348,8545.1595
2007-08-03 13:35:00,80.4,80.44,80.38,80.44,6598.161168199026,51.7348,51.7606,51.722,51.7606,6598.1612
2007-08-03 13:40:00,80.43,80.58,80.39,80.57,13520.82206598161,51.7541,51.8506,51.7284,51.8442,13520.8221
2007-08-03 13:45:00,80.57,80.57,80.48,80.5,12547.322877230936,51.8442,51.8442,51.7863,51.7992,12547.3229
2007-08-03 13:50:00,80.5,80.61,80.5,80.58,7571.660356949702,51.7992,51.87,51.7992,51.8506,7571.6604
2007-08-03 13:55:00,80.61,80.85,80.61,80.8,17306.65224445646,51.87,52.0244,51.87,51.9922,17306.6522
2007-08-03 14:00:00,80.8,81.01,80.76,80.93,11465.657111952409,51.9922,52.1273,51.9665,52.0759,11465.6571
2007-08-03 14:05:00,80.93,80.94,80.76,80.81,15792.320173066522,52.0759,52.0823,51.9665,51.9986,15792.3202
2007-08-03 14:10:00,80.81,80.81,80.53,80.62,20227.14981070849,51.9986,51.9986,51.8185,51.8764,20227.1498
2007-08-03 14:15:00,80.62,80.64,80.41,80.51,20876.14926987561,51.8764,51.8893,51.7413,51.8056,20876.1493
2007-08-03 14:20:00,80.51,80.53,80.36,80.37,24986.47917793402,51.8056,51.8185,51.7091,51.7155,24986.4792
2007-08-03 14:25:00,80.37,80.37,80.02,80.02,36560.30286641428,51.7155,51.7155,51.4903,51.4903,36560.3029
2007-08-03 14:30:00,80.02,80.19,79.96,79.96,34937.80421849649,51.4903,51.5997,51.4517,51.4517,34937.8042
2007-08-03 14:35:00,79.98,80.14,79.93,79.97,16657.652785289345,51.4646,51.5675,51.4324,51.4581,16657.6528
2007-08-03 14:40:00,79.96,80.12,79.96,79.99,19686.316928069227,51.4517,51.5547,51.4517,51.471,19686.3169
2007-08-03 14:45:00,80.01,80.05,79.84,79.84,16657.652785289345,51.4839,51.5096,51.3745,51.3745,16657.6528
2007-08-03 14:50:00,79.84,80.16,79.84,80.01,16982.152514872905,51.3745,51.5804,51.3745,51.4839,16982.1525
2007-08-03 14:55:00,80.02,80.1,79.9,80.02,14926.9875608437,51.4903,51.5418,51.4131,51.4903,14926.9876
2007-08-03 15:00:00,80.06,80.07,79.7,79.93,33856.13845321796,51.516,51.5225,51.2844,51.4324,33856.1385
2007-08-03 15:05:00,79.93,80.08,79.84,79.88,31692.806922660897,51.4324,51.5289,51.3745,51.4002,31692.8069
2007-08-03 15:10:00,79.88,80.09,79.84,79.91,35911.30340724716,51.4002,51.5353,51.3745,51.4195,35911.3034
2007-08-03 15:15:00,79.92,79.98,79.74,79.84,34829.63764196863,51.426,51.4646,51.3101,51.3745,34829.6376
2007-08-03 15:20:00,79.84,79.91,79.65,79.72,32558.13953488372,51.3745,51.4195,51.2522,51.2973,32558.1395
2007-08-03 15:25:00,79.76,79.87,79.55,79.55,49432.12547322877,51.323,51.3938,51.1879,51.1879,49432.1255
2007-08-03 15:30:00,79.55,79.91,79.54,79.82,37750.13520822066,51.1879,51.4195,51.1814,51.3616,37750.1352
2007-08-03 15:35:00,79.81,79.89,79.64,79.65,51703.62358031368,51.3552,51.4067,51.2458,51.2522,51703.6236
2007-08-03 15:40:00,79.65,79.87,79.59,79.81,36560.30286641428,51.2522,51.3938,51.2136,51.3552,36560.3029
2007-08-03 15:45:00,79.77,79.85,79.45,79.45,33856.13845321796,51.3294,51.3809,51.1235,51.1235,33856.1385
2007-08-03 15:50:00,79.48,79.49,79.17,79.35,48134.12655489454,51.1428,51.1493,50.9434,51.0592,48134.1266
2007-08-03 15:55:00,79.31,79.47,78.95,78.98,77447.26879394267,51.0334,51.1364,50.8018,50.8211,77447.2688
2007-08-06 09:30:00,79.77,79.77,79.47,79.49,27690.64359113034,51.3294,51.3294,51.1364,51.1493,27690.6436
2007-08-06 09:35:00,79.4,79.48,79.12,79.12,13520.82206598161,51.0914,51.1428,50.9112,50.9112,13520.8221
2007-08-06 09:40:00,79.18,79.29,78.99,78.99,20118.98323418064,50.9498,51.0206,50.8275,50.8275,20118.9832
2007-08-06 09:45:00,79.01,79.1,78.3,78.35,49432.12547322877,50.8404,50.8983,50.3835,50.4157,49432.1255
2007-08-06 09:50:00,78.31,78.42,77.99,78.41,70524.60789616009,50.39,50.4608,50.1841,50.4543,70524.6079
2007-08-06 09:55:00,78.42,78.51,78.19,78.44,66089.77825851811,50.4608,50.5187,50.3128,50.4736,66089.7783
2007-08-06 10:00:00,78.41,78.7,78.41,78.62,32233.63980530016,50.4543,50.6409,50.4543,50.5895,32233.6398
2007-08-06 10:05:00,78.64,78.91,78.58,78.82,51919.956733369385,50.6023,50.7761,50.5637,50.7181,51919.9567
2007-08-06 10:10:00,78.83,79.03,78.8,78.86,38074.63493780421,50.7246,50.8533,50.7053,50.7439,38074.6349
2007-08-06 10:15:00,78.86,78.91,78.66,78.73,38831.80097349919,50.7439,50.7761,50.6152,50.6602,38831.801
2007-08-06 10:20:00,78.73,78.83,78.59,78.7,20010.816657652784,50.6602,50.7246,50.5701,50.6409,20010.8167
2007-08-06 10:25:00,78.75,78.8,78.5,78.73,16116.81990265008,50.6731,50.7053,50.5122,50.6602,16116.8199
2007-08-06 10:30:00,78.74,78.91,78.69,78.8,26068.14494321255,50.6667,50.7761,50.6345,50.7053,26068.1449
2007-08-06 10:35:00,78.72,78.92,78.67,78.79,70091.94159004868,50.6538,50.7825,50.6216,50.6988,70091.9416
2007-08-06 10:40:00,78.8,78.86,78.53,78.81,18820.984315846403,50.7053,50.7439,50.5315,50.7117,18820.9843
2007-08-06 10:45:00,78.81,78.86,78.67,78.68,27906.97674418605,50.7117,50.7439,50.6216,50.6281,27906.9767
2007-08-06 10:50:00,78.7,78.77,78.62,78.67,60032.44997295836,50.6409,50.686,50.5895,50.6216,60032.45
2007-08-06 10:55:00,78.74,78.81,78.65,78.67,35262.30394808004,50.6667,50.7117,50.6088,50.6216,35262.3039
2007-08-06 11:00:00,78.7,78.77,78.59,78.65,17631.15197404002,50.6409,50.686,50.5701,50.6088,17631.152
2007-08-06 11:05:00,78.69,78.79,78.67,78.75,9951.325040562466,50.6345,50.6988,50.6216,50.6731,9951.325
2007-08-06 11:10:00,78.77,78.83,78.7,78.76,29313.14223904813,50.686,50.7246,50.6409,50.6795,29313.1422
2007-08-06 11:15:00,78.8,78.89,78.75,78.88,23147.64737696052,50.7053,50.7632,50.6731,50.7568,23147.6474
2007-08-06 11:20:00,78.88,78.97,78.81,78.83,36668.46944294213,50.7568,50.8147,50.7117,50.7246,36668.4694
2007-08-06 11:25:00,78.82,78.89,78.74,78.83,26392.644672796105,50.7181,50.7632,50.6667,50.7246,26392.6447
2007-08-06 11:30:00,78.87,78.91,78.75,78.86,22282.314764737694,50.7503,50.7761,50.6731,50.7439,22282.3148
2007-08-06 11:35:00,78.86,78.93,78.74,78.82,25527.312060573284,50.7439,50.7889,50.6667,50.7181,25527.3121
2007-08-06 11:40:00,78.78,78.91,78.78,78.87,14710.654407787992,50.6924,50.7761,50.6924,50.7503,14710.6544
2007-08-06 11:45:00,78.88,79.17,78.84,79.05,21092.48242293132,50.7568,50.9434,50.731,50.8661,21092.4824
2007-08-06 11:50:00,79.12,79.21,79.04,79.15,30502.97458085452,50.9112,50.9691,50.8597,50.9305,30502.9746
2007-08-06 11:55:00,79.12,79.27,79.12,79.12,13412.655489453758,50.9112,51.0077,50.9112,50.9112,13412.6555
2007-08-06 12:00:00,79.14,79.18,79.03,79.05,13628.988642509465,50.9241,50.9498,50.8533,50.8661,13628.9886
2007-08-06 12:05:00,79.07,79.19,79.03,79.15,9194.159004867495,50.879,50.9562,50.8533,50.9305,9194.159
2007-08-06 12:10:00,79.16,79.17,79.09,79.1,9194.159004867495,50.9369,50.9434,50.8919,50.8983,9194.159
2007-08-06 12:15:00,79.13,79.31,79.13,79.18,17739.318550567874,50.9176,51.0334,50.9176,50.9498,17739.3186
2007-08-06 12:20:00,79.17,79.24,79.11,79.17,7896.160086533261,50.9434,50.9884,50.9047,50.9434,7896.1601
2007-08-06 12:25:00,79.16,79.32,79.13,79.28,11465.657111952409,50.9369,51.0399,50.9176,51.0141,11465.6571
2007-08-06 12:30:00,79.29,79.43,79.28,79.41,18604.6511627907,51.0206,51.1107,51.0141,51.0978,18604.6512
2007-08-06 12:35:00,79.42,79.7,79.41,79.7,26068.14494321255,51.1042,51.2844,51.0978,51.2844,26068.1449
2007-08-06 12:40:00,79.73,79.79,79.61,79.65,12006.489994591671,51.3037,51.3423,51.2265,51.2522,12006.49
2007-08-06 12:45:00,79.65,79.84,79.65,79.8,16765.819361817197,51.2522,51.3745,51.2522,51.3487,16765.8194
2007-08-06 12:50:00,79.78,79.89,79.75,79.77,16333.153055705789,51.3359,51.4067,51.3166,51.3294,16333.1531
2007-08-06 12:55:00,79.77,79.78,79.65,79.67,12547.322877230936,51.3294,51.3359,51.2522,51.2651,12547.3229
2007-08-06 13:00:00,79.66,79.66,79.44,79.5,12222.823147647376,51.2587,51.2587,51.1171,51.1557,12222.8231
2007-08-06 13:05:00,79.51,79.51,79.35,79.36,21633.315305570577,51.1621,51.1621,51.0592,51.0656,21633.3153
2007-08-06 13:10:00,79.34,79.37,79.24,79.26,12330.98972417523,51.0527,51.0721,50.9884,51.0013,12330.9897
2007-08-06 13:15:00,79.31,79.41,79.25,79.39,9194.159004867495,51.0334,51.0978,50.9948,51.0849,9194.159
2007-08-06 13:20:00,79.4,79.52,79.32,79.52,11249.3239588967,51.0914,51.1686,51.0399,51.1686,11249.324
2007-08-06 13:25:00,79.52,79.56,79.41,79.48,10816.657652785289,51.1686,51.1943,51.0978,51.1428,10816.6577
2007-08-06 13:30:00,79.45,79.46,79.36,79.46,12439.156300703082,51.1235,51.13,51.0656,51.13,12439.1563
2007-08-06 13:35:00,79.41,79.42,79.31,79.42,14386.154678204435,51.0978,51.1042,51.0334,51.1042,14386.1547
2007-08-06 13:40:00,79.43,79.48,79.37,79.37,9194.159004867495,51.1107,51.1428,51.0721,51.0721,9194.159
2007-08-06 13:45:00,79.33,79.36,79.16,79.16,9626.825310978908,51.0463,51.0656,50.9369,50.9369,9626.8253
2007-08-06 13:50:00,79.17,79.26,79.15,79.23,14494.321254732287,50.9434,51.0013,50.9305,50.982,14494.3213
2007-08-06 13:55:00,79.2,79.23,79.08,79.16,10059.491617090318,50.9627,50.982,50.8854,50.9369,10059.4916
2007-08-06 14:00:00,79.16,79.29,79.09,79.23,8545.159545700379,50.9369,51.0206,50.8919,50.982,8545.1595
2007-08-06 14:05:00,79.25,79.58,79.22,79.53,12655.489453758788,50.9948,51.2072,50.9755,51.175,12655.4895
2007-08-06 14:10:00,79.53,79.57,79.35,79.5,17847.485127095726,51.175,51.2007,51.0592,51.1557,17847.4851
2007-08-06 14:15:00,79.51,79.76,79.45,79.64,28772.30935640887,51.1621,51.323,51.1235,51.2458,28772.3094
2007-08-06 14:20:00,79.68,79.74,79.53,79.57,15035.154137371552,51.2715,51.3101,51.175,51.2007,15035.1541
2007-08-06 14:25:00,79.57,79.57,79.31,79.39,24878.312601406164,51.2007,51.2007,51.0334,51.0849,24878.3126
2007-08-06 14:30:00,79.42,79.51,79.36,79.41,13304.488912925906,51.1042,51.1621,51.0656,51.0978,13304.4889
2007-08-06 14:35:00,79.47,79.78,79.45,79.75,32341.806381828013,51.1364,51.3359,51.1235,51.3166,32341.8064
2007-08-06 14:40:00,79.78,80.13,79.78,80.06,20227.14981070849,51.3359,51.5611,51.3359,51.516,20227.1498
2007-08-06 14:45:00,80.06,80.09,79.99,80.03,13412.655489453758,51.516,51.5353,51.471,51.4967,13412.6555
2007-08-06 14:50:00,80.03,80.2,80.01,80.1,21200.648999459165,51.4967,51.6061,51.4839,51.5418,21200.649
2007-08-06 14:55:00,80.11,80.11,79.96,80.08,16873.98593834505,51.5482,51.5482,51.4517,51.5289,16873.9859
2007-08-06 15:00:00,80.08,80.24,80.02,80.06,33423.47214710654,51.5289,51.6319,51.4903,51.516,33423.4721
2007-08-06 15:05:00,80.04,80.15,79.98,80.02,69659.27528393726,51.5032,51.574,51.4646,51.4903,69659.2753
2007-08-06 15:10:00,80.01,80.02,79.88,79.9,50838.290968090856,51.4839,51.4903,51.4002,51.4131,50838.291
2007-08-06 15:15:00,79.88,80.02,79.88,79.94,22823.14764737696,51.4002,51.4903,51.4002,51.4388,22823.1476
2007-08-06 15:20:00,79.94,80.01,79.83,79.97,21741.48188209843,51.4388,51.4839,51.368,51.4581,21741.4819
2007-08-06 15:25:00,79.95,80.04,79.9,80.01,28447.80962682531,51.4453,51.5032,51.4131,51.4839,28447.8096
2007-08-06 15:30:00,80.02,80.06,79.82,79.84,31800.97349918875,51.4903,51.516,51.3616,51.3745,31800.9735
2007-08-06 15:35:00,79.84,80.14,79.8,79.99,40562.46619794484,51.3745,51.5675,51.3487,51.471,40562.4662
2007-08-06 15:40:00,80.02,80.3,80.02,80.14,63493.780421849646,51.4903,51.6705,51.4903,51.5675,63493.7804
2007-08-06 15:45:00,80.14,80.42,80.14,80.19,87939.4267171444,51.5675,51.7477,51.5675,51.5997,87939.4267
2007-08-06 15:50:00,80.19,80.19,79.92,79.94,110221.7414818821,51.5997,51.5997,51.426,51.4388,110221.7415
2007-08-06 15:55:00,79.96,80.19,79.95,79.97,159221.20064899945,51.4517,51.5997,51.4453,51.4581,159221.2006
2007-08-07 09:30:00,79.41,79.74,79.37,79.64,25851.81179015684,51.0978,51.3101,51.0721,51.2458,25851.8118
2007-08-07 09:35:00,79.66,80.2,79.55,80.14,48674.9594375338,51.2587,51.6061,51.1879,51.5675,48674.9594
2007-08-07 09:40:00,80.15,80.71,80.14,80.62,55164.95402920497,51.574,51.9343,51.5675,51.8764,55164.954
2007-08-07 09:45:00,80.62,80.81,80.62,80.76,44456.462952947535,51.8764,51.9986,51.8764,51.9665,44456.463
2007-08-07 09:50:00,80.76,80.94,80.73,80.82,29745.808545159543,51.9665,52.0823,51.9472,52.0051,29745.8085
2007-08-07 09:55:00,80.85,81.29,80.85,81.15,54624.12114656571,52.0244,52.3075,52.0244,52.2174,54624.1211
2007-08-07 10:00:00,81.14,81.56,81.12,81.31,37966.46836127636,52.211,52.4812,52.1981,52.3204,37966.4684
2007-08-07 10:05:00,81.31,81.37,81.14,81.35,36019.469983775016,52.3204,52.359,52.211,52.3461,36019.47
2007-08-07 10:10:00,81.35,81.63,81.25,81.57,55273.12060573282,52.3461,52.5263,52.2818,52.4877,55273.1206
2007-08-07 10:15:00,81.6,81.7,81.5,81.5,38723.63439697133,52.507,52.5713,52.4426,52.4426,38723.6344
2007-08-07 10:20:00,81.5,81.54,81.34,81.34,17306.65224445646,52.4426,52.4684,52.3397,52.3397,17306.6522
2007-08-07 10:25:00,81.32,81.34,81.17,81.21,21741.48188209843,52.3268,52.3397,52.2303,52.256,21741.4819
2007-08-07 10:30:00,81.21,81.25,81.06,81.2,23255.81395348837,52.256,52.2818,52.1595,52.2496,23255.814
2007-08-07 10:35:00,81.2,81.22,81.02,81.04,12006.489994591671,52.2496,52.2625,52.1338,52.1466,12006.49
2007-08-07 10:40:00,81.04,81.08,80.89,80.99,24553.812871822607,52.1466,52.1724,52.0501,52.1145,24553.8129
2007-08-07 10:45:00,81.0,81.27,80.98,81.24,32341.806381828013,52.1209,52.2946,52.108,52.2753,32341.8064
2007-08-07 10:50:00,81.24,81.31,81.22,81.26,9626.825310978908,52.2753,52.3204,52.2625,52.2882,9626.8253
2007-08-07 10:55:00,81.26,81.26,81.11,81.2,19469.98377501352,52.2882,52.2882,52.1917,52.2496,19469.9838
2007-08-07 11:00:00,81.2,81.38,81.2,81.36,15467.820443482964,52.2496,52.3654,52.2496,52.3526,15467.8204
2007-08-07 11:05:00,81.39,81.39,81.18,81.22,14277.98810167658,52.3719,52.3719,52.2367,52.2625,14277.9881
2007-08-07 11:10:00,81.22,81.23,81.13,81.22,13953.488372093025,52.2625,52.2689,52.2046,52.2625,13953.4884
2007-08-07 11:15:00,81.22,81.26,81.19,81.25,9194.159004867495,52.2625,52.2882,52.2432,52.2818,9194.159
2007-08-07 11:20:00,81.25,81.36,81.25,81.36,8977.82585181179,52.2818,52.3526,52.2818,52.3526,8977.8259
2007-08-07 11:25:00,81.36,81.37,81.25,81.29,9843.158464034614,52.3526,52.359,52.2818,52.3075,9843.1585
2007-08-07 11:30:00,81.25,81.37,81.22,81.29,18171.98485667929,52.2818,52.359,52.2625,52.3075,18171.9849
2007-08-07 11:35:00,81.26,81.3,81.22,81.28,10600.324499729582,52.2882,52.3139,52.2625,52.3011,10600.3245
2007-08-07 11:40:00,81.31,81.58,81.31,81.51,15684.153596538668,52.3204,52.4941,52.3204,52.4491,15684.1536
2007-08-07 11:45:00,81.55,81.84,81.54,81.78,17522.98539751217,52.4748,52.6614,52.4684,52.6228,17522.9854
2007-08-07 11:50:00,81.75,82.04,81.75,82.01,32341.806381828013,52.6035,52.7901,52.6035,52.7708,32341.8064
2007-08-07 11:55:00,82.02,82.02,81.68,81.75,22390.48134126555,52.7772,52.7772,52.5585,52.6035,22390.4813
2007-08-07 12:00:00,81.77,81.79,81.55,81.69,14494.321254732287,52.6164,52.6292,52.4748,52.5649,14494.3213
2007-08-07 12:05:00,81.68,82.01,81.67,81.72,30719.30773391022,52.5585,52.7708,52.552,52.5842,30719.3077
2007-08-07 12:10:00,81.69,81.75,81.65,81.72,8545.159545700379,52.5649,52.6035,52.5392,52.5842,8545.1595
2007-08-07 12:15:00,81.72,81.72,81.59,81.59,8653.32612222823,52.5842,52.5842,52.5006,52.5006,8653.3261
2007-08-07 12:20:00,81.6,81.61,81.52,81.52,7896.160086533261,52.507,52.5134,52.4555,52.4555,7896.1601
2007-08-07 12:25:00,81.52,81.52,81.35,81.41,7679.826933477555,52.4555,52.4555,52.3461,52.3847,7679.8269
2007-08-07 12:30:00,81.41,81.51,81.4,81.48,16873.98593834505,52.3847,52.4491,52.3783,52.4298,16873.9859
2007-08-07 12:35:00,81.5,81.56,81.45,81.51,9518.658734451054,52.4426,52.4812,52.4105,52.4491,9518.6587
2007-08-07 12:40:00,81.53,81.59,81.47,81.49,12114.656571119524,52.4619,52.5006,52.4233,52.4362,12114.6566
2007-08-07 12:45:00,81.5,81.61,81.49,81.53,12439.156300703082,52.4426,52.5134,52.4362,52.4619,12439.1563
2007-08-07 12:50:00,81.55,81.77,81.55,81.75,16333.153055705789,52.4748,52.6164,52.4748,52.6035,16333.1531
2007-08-07 12:55:00,81.77,81.94,81.77,81.83,17414.818820984314,52.6164,52.7258,52.6164,52.655,17414.8188
2007-08-07 13:00:00,81.83,81.93,81.82,81.9,9734.99188750676,52.655,52.7193,52.6485,52.7,9734.9919
2007-08-07 13:05:00,81.95,82.0,81.91,82.0,9734.99188750676,52.7322,52.7644,52.7065,52.7644,9734.9919
2007-08-07 13:10:00,82.0,82.11,81.89,81.99,32882.63926446728,52.7644,52.8352,52.6936,52.7579,32882.6393
2007-08-07 13:15:00,81.99,81.99,81.76,81.8,12439.156300703082,52.7579,52.7579,52.6099,52.6357,12439.1563
2007-08-07 13:20:00,81.78,81.89,81.77,81.79,10492.15792320173,52.6228,52.6936,52.6164,52.6292,10492.1579
2007-08-07 13:25:00,81.82,81.86,81.75,81.8,6706.327744726879,52.6485,52.6743,52.6035,52.6357,6706.3277
2007-08-07 13:30:00,81.8,81.89,81.74,81.74,14926.9875608437,52.6357,52.6936,52.5971,52.5971,14926.9876
2007-08-07 13:35:00,81.78,81.85,81.72,81.78,9734.99188750676,52.6228,52.6679,52.5842,52.6228,9734.9919
2007-08-07 13:40:00,81.79,81.87,81.76,81.77,11573.82368848026,52.6292,52.6807,52.6099,52.6164,11573.8237
2007-08-07 13:45:00,81.77,82.02,81.75,82.02,17306.65224445646,52.6164,52.7772,52.6035,52.7772,17306.6522
2007-08-07 13:50:00,82.02,82.02,81.87,81.92,9843.158464034614,52.7772,52.7772,52.6807,52.7129,9843.1585
2007-08-07 13:55:00,81.92,81.98,81.9,81.94,11032.990805840996,52.7129,52.7515,52.7,52.7258,11032.9908
2007-08-07 14:00:00,81.97,81.99,81.94,81.98,10924.824229313142,52.7451,52.7579,52.7258,52.7515,10924.8242
2007-08-07 14:05:00,81.98,82.12,81.97,82.04,20335.316387236344,52.7515,52.8416,52.7451,52.7901,20335.3164
2007-08-07 14:10:00,82.01,82.05,81.33,81.66,28664.14277988101,52.7708,52.7965,52.3332,52.5456,28664.1428
2007-08-07 14:15:00,81.66,81.84,81.28,81.32,31151.974040021632,52.5456,52.6614,52.3011,52.3268,31151.974
2007-08-07 14:20:00,81.37,81.7,81.36,81.41,37209.3023255814,52.359,52.5713,52.3526,52.3847,37209.3023
2007-08-07 14:25:00,81.41,81.64,81.01,81.09,39913.46673877772,52.3847,52.5327,52.1273,52.1788,39913.4667
2007-08-07 14:30:00,81.07,81.37,81.01,81.08,40670.63277447269,52.1659,52.359,52.1273,52.1724,40670.6328
2007-08-07 14:35:00,81.13,81.25,80.95,81.09,35803.136830719304,52.2046,52.2818,52.0887,52.1788,35803.1368
2007-08-07 14:40:00,81.1,81.25,81.01,81.04,24661.97944835046,52.1853,52.2818,52.1273,52.1466,24661.9794
2007-08-07 14:45:00,81.12,81.24,80.89,81.18,23039.480800432662,52.1981,52.2753,52.0501,52.2367,23039.4808
2007-08-07 14:50:00,81.22,81.41,81.18,81.25,36343.96971335857,52.2625,52.3847,52.2367,52.2818,36343.9697
2007-08-07 14:55:00,81.28,81.71,81.25,81.71,24229.313142239047,52.3011,52.5778,52.2818,52.5778,24229.3131
2007-08-07 15:00:00,81.7,82.09,81.7,82.01,50081.12493239589,52.5713,52.8223,52.5713,52.7708,50081.1249
2007-08-07 15:05:00,82.01,82.13,81.91,82.08,51919.956733369385,52.7708,52.848,52.7065,52.8158,51919.9567
2007-08-07 15:10:00,82.06,82.2,81.93,82.11,34829.63764196863,52.803,52.8931,52.7193,52.8352,34829.6376
2007-08-07 15:15:00,82.1,82.26,81.86,81.98,32125.47322877231,52.8287,52.9317,52.6743,52.7515,32125.4732
2007-08-07 15:20:00,81.98,82.24,81.94,82.2,27690.64359113034,52.7515,52.9188,52.7258,52.8931,27690.6436
2007-08-07 15:25:00,82.22,82.36,82.13,82.31,49648.45862628448,52.9059,52.996,52.848,52.9638,49648.4586
2007-08-07 15:30:00,82.31,82.58,82.29,82.54,41103.2990805841,52.9638,53.1376,52.951,53.1118,41103.2991
2007-08-07 15:35:00,82.56,82.77,82.47,82.72,48674.9594375338,53.1247,53.2598,53.0668,53.2277,48674.9594
2007-08-07 15:40:00,82.73,82.73,82.47,82.58,42833.96430502975,53.2341,53.2341,53.0668,53.1376,42833.9643
2007-08-07 15:45:00,82.53,82.56,82.1,82.13,34505.13791238507,53.1054,53.1247,52.8287,52.848,34505.1379
2007-08-07 15:50:00,82.13,82.37,82.05,82.18,66955.11087074094,52.848,53.0025,52.7965,52.8802,66955.1109
2007-08-07 15:55:00,82.19,82.25,82.1,82.15,52893.45592212006,52.8866,52.9252,52.8287,52.8609,52893.4559
2007-08-08 09:30:00,82.74,82.77,82.51,82.69,28015.14332071389,53.2405,53.2598,53.0925,53.2084,28015.1433
2007-08-08 09:35:00,82.69,82.99,82.54,82.93,17522.98539751217,53.2084,53.4014,53.1118,53.3628,17522.9854
2007-08-08 09:40:00,82.95,83.07,82.81,82.89,12222.823147647376,53.3757,53.4529,53.2856,53.3371,12222.8231
2007-08-08 09:45:00,82.9,82.9,82.67,82.67,11141.157382368849,53.3435,53.3435,53.1955,53.1955,11141.1574
2007-08-08 09:50:00,82.72,82.73,82.19,82.35,22823.14764737696,53.2277,53.2341,52.8866,52.9896,22823.1476
2007-08-08 09:55:00,82.29,82.34,82.12,82.34,18496.484586262843,52.951,52.9832,52.8416,52.9832,18496.4846
2007-08-08 10:00:00,82.34,82.46,82.26,82.46,16224.986479177933,52.9832,53.0604,52.9317,53.0604,16224.9865
2007-08-08 10:05:00,82.46,82.51,82.41,82.48,17306.65224445646,53.0604,53.0925,53.0282,53.0732,17306.6522
2007-08-08 10:10:00,82.53,82.75,82.51,82.75,13088.1557598702,53.1054,53.247,53.0925,53.247,13088.1558
2007-08-08 10:15:00,82.76,83.03,82.75,82.96,15792.320173066522,53.2534,53.4271,53.247,53.3821,15792.3202
2007-08-08 10:20:00,82.97,83.08,82.89,83.05,38290.968090859926,53.3885,53.4593,53.3371,53.44,38290.9681
2007-08-08 10:25:00,83.02,83.07,82.91,82.97,31476.4737696052,53.4207,53.4529,53.3499,53.3885,31476.4738
2007-08-08 10:30:00,82.97,83.16,82.96,83.11,32990.80584099513,53.3885,53.5108,53.3821,53.4786,32990.8058
2007-08-08 10:35:00,83.08,83.16,82.98,83.07,17847.485127095726,53.4593,53.5108,53.395,53.4529,17847.4851
2007-08-08 10:40:00,83.03,83.18,82.99,83.18,19037.317468902107,53.4271,53.5237,53.4014,53.5237,19037.3175
2007-08-08 10:45:00,83.16,83.21,83.07,83.13,32017.306652244457,53.5108,53.543,53.4529,53.4915,32017.3067
2007-08-08 10:50:00,83.14,83.28,83.08,83.24,24121.146565711195,53.4979,53.588,53.4593,53.5623,24121.1466
2007-08-08 10:55:00,83.24,83.56,83.21,83.45,29421.308815575987,53.5623,53.7682,53.543,53.6974,29421.3088
2007-08-08 11:00:00,83.46,83.5,83.07,83.1,19902.65008112493,53.7038,53.7296,53.4529,53.4722,19902.6501
2007-08-08 11:05:00,83.1,83.1,82.97,83.08,12006.489994591671,53.4722,53.4722,53.3885,53.4593,12006.49
2007-08-08 11:10:00,83.05,83.19,83.05,83.14,17631.15197404002,53.44,53.5301,53.44,53.4979,17631.152
2007-08-08 11:15:00,83.14,83.14,83.03,83.03,5516.495402920497,53.4979,53.4979,53.4271,53.4271,5516.4954
2007-08-08 11:20:00,83.04,83.09,82.89,82.97,12871.822606814494,53.4336,53.4658,53.3371,53.3885,12871.8226
2007-08-08 11:25:00,82.95,83.07,82.93,82.98,9085.992428339645,53.3757,53.4529,53.3628,53.395,9085.9924
2007-08-08 11:30:00,83.04,83.04,82.81,82.86,11465.657111952409,53.4336,53.4336,53.2856,53.3178,11465.6571
2007-08-08 11:35:00,82.88,83.07,82.88,83.07,9843.158464034614,53.3306,53.4529,53.3306,53.4529,9843.1585
2007-08-08 11:40:00,83.03,83.11,83.03,83.1,10383.991346673878,53.4271,53.4786,53.4271,53.4722,10383.9913
2007-08-08 11:45:00,83.08,83.17,83.08,83.16,11357.490535424551,53.4593,53.5172,53.4593,53.5108,11357.4905
2007-08-08 11:50:00,83.13,83.25,83.06,83.21,22390.48134126555,53.4915,53.5687,53.4464,53.543,22390.4813
2007-08-08 11:55:00,83.21,83.28,83.13,83.16,17847.485127095726,53.543,53.588,53.4915,53.5108,17847.4851
2007-08-08 12:00:00,83.15,83.16,82.84,82.87,20227.14981070849,53.5044,53.5108,53.3049,53.3242,20227.1498
2007-08-08 12:05:00,82.87,82.93,82.8,82.84,13304.488912925906,53.3242,53.3628,53.2791,53.3049,13304.4889
2007-08-08 12:10:00,82.86,82.92,82.79,82.89,15792.320173066522,53.3178,53.3564,53.2727,53.3371,15792.3202
2007-08-08 12:15:00,82.89,82.92,82.78,82.84,12439.156300703082,53.3371,53.3564,53.2663,53.3049,12439.1563
2007-08-08 12:20:00,82.82,83.0,82.81,82.91,10275.824770146024,53.292,53.4078,53.2856,53.3499,10275.8248
2007-08-08 12:25:00,82.93,83.01,82.83,82.87,9951.325040562466,53.3628,53.4143,53.2985,53.3242,9951.325
2007-08-08 12:30:00,82.91,83.08,82.91,83.08,9410.4921579232,53.3499,53.4593,53.3499,53.4593,9410.4922
2007-08-08 12:35:00,83.09,83.32,83.08,83.32,8328.826392644673,53.4658,53.6137,53.4593,53.6137,8328.8264
2007-08-08 12:40:00,83.23,83.34,83.23,83.32,6489.994591671173,53.5558,53.6266,53.5558,53.6137,6489.9946
2007-08-08 12:45:00,83.31,83.5,83.3,83.5,26284.478096268253,53.6073,53.7296,53.6009,53.7296,26284.4781
2007-08-08 12:50:00,83.45,83.5,83.39,83.41,12222.823147647376,53.6974,53.7296,53.6588,53.6717,12222.8231
2007-08-08 12:55:00,83.42,83.49,83.41,83.42,10816.657652785289,53.6781,53.7231,53.6717,53.6781,10816.6577
2007-08-08 13:00:00,83.43,83.44,83.35,83.37,10924.824229313142,53.6845,53.691,53.6331,53.6459,10924.8242
2007-08-08 13:05:00,83.38,83.44,83.36,83.39,10492.15792320173,53.6524,53.691,53.6395,53.6588,10492.1579
2007-08-08 13:10:00,83.41,83.65,83.33,83.52,20443.4829637642,53.6717,53.8261,53.6202,53.7424,20443.483
2007-08-08 13:15:00,83.54,83.57,83.45,83.52,6814.494321254732,53.7553,53.7746,53.6974,53.7424,6814.4943
2007-08-08 13:20:00,83.53,83.56,83.44,83.47,7571.660356949702,53.7489,53.7682,53.691,53.7103,7571.6604
2007-08-08 13:25:00,83.47,83.61,83.47,83.55,8112.493239588966,53.7103,53.8004,53.7103,53.7617,8112.4932
2007-08-08 13:30:00,83.57,83.92,83.56,83.89,24553.812871822607,53.7746,53.9998,53.7682,53.9805,24553.8129
2007-08-08 13:35:00,83.88,83.97,83.79,83.82,25202.812330989724,53.9741,54.032,53.9162,53.9355,25202.8123
2007-08-08 13:40:00,83.84,83.85,83.64,83.65,21957.815035154137,53.9484,53.9548,53.8197,53.8261,21957.815
2007-08-08 13:45:00,83.64,83.99,83.62,83.99,27582.47701460249,53.8197,54.0449,53.8068,54.0449,27582.477
2007-08-08 13:50:00,83.96,84.04,83.91,84.02,23039.480800432662,54.0256,54.077,53.9934,54.0642,23039.4808
2007-08-08 13:55:00,84.03,84.23,84.03,84.22,21849.648458626285,54.0706,54.1993,54.0706,54.1929,21849.6485
2007-08-08 14:00:00,84.21,84.36,84.18,84.34,40562.46619794484,54.1864,54.283,54.1671,54.2701,40562.4662
2007-08-08 14:05:00,84.34,84.66,84.31,84.65,64250.94645754462,54.2701,54.476,54.2508,54.4696,64250.9465
2007-08-08 14:10:00,84.64,84.78,84.48,84.76,40454.29962141698,54.4631,54.5532,54.3602,54.5403,40454.2996
2007-08-08 14:15:00,84.75,84.75,84.59,84.64,16549.486208761493,54.5339,54.5339,54.431,54.4631,16549.4862
2007-08-08 14:20:00,84.64,84.66,84.55,84.59,17414.818820984314,54.4631,54.476,54.4052,54.431,17414.8188
2007-08-08 14:25:00,84.59,84.66,84.53,84.57,29962.14169821525,54.431,54.476,54.3923,54.4181,29962.1417
2007-08-08 14:30:00,84.56,84.64,84.53,84.54,24553.812871822607,54.4117,54.4631,54.3923,54.3988,24553.8129
2007-08-08 14:35:00,84.54,84.6,84.36,84.36,36452.13628988642,54.3988,54.4374,54.283,54.283,36452.1363
2007-08-08 14:40:00,84.35,84.42,84.16,84.18,29204.97566252028,54.2765,54.3216,54.1543,54.1671,29204.9757
2007-08-08 14:45:00,84.2,84.26,83.97,83.98,32341.806381828013,54.18,54.2186,54.032,54.0384,32341.8064
2007-08-08 14:50:00,84.02,84.06,83.88,84.02,24337.4797187669,54.0642,54.0899,53.9741,54.0642,24337.4797
2007-08-08 14:55:00,84.02,84.02,83.79,83.84,22174.14818820984,54.0642,54.0642,53.9162,53.9484,22174.1482
2007-08-08 15:00:00,83.85,83.98,83.78,83.79,40670.63277447269,53.9548,54.0384,53.9097,53.9162,40670.6328
2007-08-08 15:05:00,83.79,83.93,83.67,83.67,60140.61654948621,53.9162,54.0063,53.839,53.839,60140.6165
2007-08-08 15:10:00,83.67,83.95,83.62,83.92,36235.80313683072,53.839,54.0191,53.8068,53.9998,36235.8031
2007-08-08 15:15:00,83.94,84.06,83.92,84.06,36992.969172525685,54.0127,54.0899,53.9998,54.0899,36992.9692
2007-08-08 15:20:00,84.06,84.1,83.76,83.78,67928.61005949162,54.0899,54.1157,53.8969,53.9097,67928.6101
2007-08-08 15:25:00,83.82,83.94,83.44,83.51,50081.12493239589,53.9355,54.0127,53.691,53.736,50081.1249
2007-08-08 15:30:00,83.51,83.67,83.34,83.52,53326.12222823148,53.736,53.839,53.6266,53.7424,53326.1222
2007-08-08 15:35:00,83.51,83.66,83.35,83.48,49972.95835586804,53.736,53.8325,53.6331,53.7167,49972.9584
2007-08-08 15:40:00,83.47,83.51,83.26,83.35,42076.79826933477,53.7103,53.736,53.5751,53.6331,42076.7983
2007-08-08 15:45:00,83.36,83.72,83.17,83.27,48566.792861005946,53.6395,53.8711,53.5172,53.5816,48566.7929
2007-08-08 15:50:00,83.27,83.86,83.17,83.48,63710.11357490535,53.5816,53.9612,53.5172,53.7167,63710.1136
2007-08-08 15:55:00,83.48,83.93,83.47,83.91,77879.93510005408,53.7167,54.0063,53.7103,53.9934,77879.9351
2007-08-09 09:30:00,82.05,82.65,81.83,81.89,85992.42833964305,52.7965,53.1826,52.655,52.6936,85992.4283
2007-08-09 09:35:00,81.86,82.1,81.57,81.95,42076.79826933477,52.6743,52.8287,52.4877,52.7322,42076.7983
2007-08-09 09:40:00,82.0,82.7,81.76,82.7,32017.306652244457,52.7644,53.2148,52.6099,53.2148,32017.3067
2007-08-09 09:45:00,82.7,83.11,82.6,83.1,24445.64629529475,53.2148,53.4786,53.1505,53.4722,24445.6463
2007-08-09 09:50:00,83.06,83.21,82.93,82.96,38615.46782044348,53.4464,53.543,53.3628,53.3821,38615.4678
2007-08-09 09:55:00,82.95,83.08,82.84,83.04,15900.486749594374,53.3757,53.4593,53.3049,53.4336,15900.4867
2007-08-09 10:00:00,83.06,83.21,82.9,83.03,15035.154137371552,53.4464,53.543,53.3435,53.4271,15035.1541
2007-08-09 10:05:00,83.03,83.05,82.57,82.68,19145.484045429963,53.4271,53.44,53.1311,53.2019,19145.484
2007-08-09 10:10:00,82.69,82.77,82.64,82.76,13953.488372093025,53.2084,53.2598,53.1762,53.2534,13953.4884
2007-08-09 10:15:00,82.76,82.88,82.72,82.8,13953.488372093025,53.2534,53.3306,53.2277,53.2791,13953.4884
2007-08-09 10:20:00,82.81,82.89,82.35,82.35,27798.8101676582,53.2856,53.3371,52.9896,52.9896,27798.8102
2007-08-09 10:25:00,82.4,82.5,82.39,82.45,18604.6511627907,53.0218,53.0861,53.0153,53.0539,18604.6512
2007-08-09 10:30:00,82.45,82.93,82.37,82.89,25743.645213628988,53.0539,53.3628,53.0025,53.3371,25743.6452
2007-08-09 10:35:00,82.88,82.88,82.52,82.53,25202.812330989724,53.3306,53.3306,53.099,53.1054,25202.8123
2007-08-09 10:40:00,82.55,82.65,82.47,82.59,22282.314764737694,53.1183,53.1826,53.0668,53.144,22282.3148
2007-08-09 10:45:00,82.59,82.75,82.42,82.68,33856.13845321796,53.144,53.247,53.0346,53.2019,33856.1385
2007-08-09 10:50:00,82.68,82.74,82.36,82.66,31476.4737696052,53.2019,53.2405,52.996,53.1891,31476.4738
2007-08-09 10:55:00,82.66,82.85,82.58,82.7,32882.63926446728,53.1891,53.3113,53.1376,53.2148,32882.6393
2007-08-09 11:00:00,82.72,82.74,82.49,82.58,29421.308815575987,53.2277,53.2405,53.0797,53.1376,29421.3088
2007-08-09 11:05:00,82.58,82.81,82.54,82.69,17090.319091400757,53.1376,53.2856,53.1118,53.2084,17090.3191
2007-08-09 11:10:00,82.68,83.21,82.68,83.05,35586.8036776636,53.2019,53.543,53.2019,53.44,35586.8037
2007-08-09 11:15:00,83.05,83.05,82.71,82.74,16224.986479177933,53.44,53.44,53.2212,53.2405,16224.9865
2007-08-09 11:20:00,82.77,82.83,82.69,82.74,11249.3239588967,53.2598,53.2985,53.2084,53.2405,11249.324
2007-08-09 11:25:00,82.78,82.78,82.54,82.56,19253.65062195781,53.2663,53.2663,53.1118,53.1247,19253.6506
2007-08-09 11:30:00,82.55,82.65,82.46,82.64,22390.48134126555,53.1183,53.1826,53.0604,53.1762,22390.4813
2007-08-09 11:35:00,82.59,82.7,82.53,82.59,17955.65170362358,53.144,53.2148,53.1054,53.144,17955.6517
2007-08-09 11:40:00,82.59,82.65,82.55,82.57,18496.484586262843,53.144,53.1826,53.1183,53.1311,18496.4846
2007-08-09 11:45:00,82.56,82.71,82.49,82.6,23904.813412655487,53.1247,53.2212,53.0797,53.1505,23904.8134
2007-08-09 11:50:00,82.6,82.75,82.56,82.75,26825.31097890752,53.1505,53.247,53.1247,53.247,26825.311
2007-08-09 11:55:00,82.8,83.13,82.75,83.09,12979.989183342346,53.2791,53.4915,53.247,53.4658,12979.9892
2007-08-09 12:00:00,83.14,83.23,82.87,83.14,32341.806381828013,53.4979,53.5558,53.3242,53.4979,32341.8064
2007-08-09 12:05:00,83.15,83.18,82.72,82.84,28447.80962682531,53.5044,53.5237,53.2277,53.3049,28447.8096
2007-08-09 12:10:00,82.81,82.89,82.48,82.62,27582.47701460249,53.2856,53.3371,53.0732,53.1633,27582.477
2007-08-09 12:15:00,82.62,82.72,82.56,82.66,16657.652785289345,53.1633,53.2277,53.1247,53.1891,16657.6528
2007-08-09 12:20:00,82.68,82.74,82.53,82.58,24661.97944835046,53.2019,53.2405,53.1054,53.1376,24661.9794
2007-08-09 12:25:00,82.54,82.65,82.51,82.62,20227.14981070849,53.1118,53.1826,53.0925,53.1633,20227.1498
2007-08-09 12:30:00,82.6,82.62,82.43,82.46,21200.648999459165,53.1505,53.1633,53.0411,53.0604,21200.649
2007-08-09 12:35:00,82.51,82.55,82.33,82.35,15359.65386695511,53.0925,53.1183,52.9767,52.9896,15359.6539
2007-08-09 12:40:00,82.38,82.51,82.34,82.5,14277.98810167658,53.0089,53.0925,52.9832,53.0861,14277.9881
2007-08-09 12:45:00,82.51,82.59,82.5,82.51,16008.653326122228,53.0925,53.144,53.0861,53.0925,16008.6533
2007-08-09 12:50:00,82.55,82.59,82.36,82.39,17198.48566792861,53.1183,53.144,52.996,53.0153,17198.4857
2007-08-09 12:55:00,82.39,82.39,82.22,82.35,23039.480800432662,53.0153,53.0153,52.9059,52.9896,23039.4808
2007-08-09 13:00:00,82.3,82.35,81.85,81.89,39048.13412655489,52.9574,52.9896,52.6679,52.6936,39048.1341
2007-08-09 13:05:00,81.87,82.1,81.82,81.98,24770.14602487831,52.6807,52.8287,52.6485,52.7515,24770.146
2007-08-09 13:10:00,81.99,82.04,81.53,81.81,37317.46890210925,52.7579,52.7901,52.4619,52.6421,37317.4689
2007-08-09 13:15:00,81.81,81.91,81.49,81.63,44456.462952947535,52.6421,52.7065,52.4362,52.5263,44456.463
2007-08-09 13:20:00,81.61,81.89,81.61,81.87,23363.980530016222,52.5134,52.6936,52.5134,52.6807,23363.9805
2007-08-09 13:25:00,81.89,81.95,81.69,81.73,17847.485127095726,52.6936,52.7322,52.5649,52.5906,17847.4851
2007-08-09 13:30:00,81.74,82.03,81.7,81.98,23904.813412655487,52.5971,52.7837,52.5713,52.7515,23904.8134
2007-08-09 13:35:00,82.0,82.07,81.88,81.95,16333.153055705789,52.7644,52.8094,52.6872,52.7322,16333.1531
2007-08-09 13:40:00,81.95,82.05,81.88,81.96,13304.488912925906,52.7322,52.7965,52.6872,52.7386,13304.4889
2007-08-09 13:45:00,81.97,82.14,81.96,82.09,22390.48134126555,52.7451,52.8545,52.7386,52.8223,22390.4813
2007-08-09 13:50:00,82.09,82.14,82.05,82.1,14710.654407787992,52.8223,52.8545,52.7965,52.8287,14710.6544
2007-08-09 13:55:00,82.1,82.23,82.03,82.19,20335.316387236344,52.8287,52.9124,52.7837,52.8866,20335.3164
2007-08-09 14:00:00,82.19,82.19,81.94,81.98,24770.14602487831,52.8866,52.8866,52.7258,52.7515,24770.146
2007-08-09 14:05:00,81.96,82.05,81.91,81.92,15684.153596538668,52.7386,52.7965,52.7065,52.7129,15684.1536
2007-08-09 14:10:00,81.9,82.05,81.85,82.05,10383.991346673878,52.7,52.7965,52.6679,52.7965,10383.9913
2007-08-09 14:15:00,82.04,82.14,81.79,82.11,20227.14981070849,52.7901,52.8545,52.6292,52.8352,20227.1498
2007-08-09 14:20:00,82.14,82.28,82.07,82.15,29204.97566252028,52.8545,52.9445,52.8094,52.8609,29204.9757
2007-08-09 14:25:00,82.16,82.2,81.95,82.1,22931.31422390481,52.8673,52.8931,52.7322,52.8287,22931.3142
2007-08-09 14:30:00,82.1,82.26,81.81,82.04,24878.312601406164,52.8287,52.9317,52.6421,52.7901,24878.3126
2007-08-09 14:35:00,82.05,82.12,81.97,82.0,24229.313142239047,52.7965,52.8416,52.7451,52.7644,24229.3131
2007-08-09 14:40:00,82.0,82.28,81.98,82.22,41211.46565711195,52.7644,52.9445,52.7515,52.9059,41211.4657
2007-08-09 14:45:00,82.26,82.3,82.09,82.22,23255.81395348837,52.9317,52.9574,52.8223,52.9059,23255.814
2007-08-09 14:50:00,82.21,82.29,82.06,82.12,25094.64575446187,52.8995,52.951,52.803,52.8416,25094.6458
2007-08-09 14:55:00,82.05,82.17,81.91,81.91,26176.3115197404,52.7965,52.8738,52.7065,52.7065,26176.3115
2007-08-09 15:00:00,81.91,82.1,81.81,81.81,37209.3023255814,52.7065,52.8287,52.6421,52.6421,37209.3023
2007-08-09 15:05:00,81.81,82.1,81.68,82.1,29096.809085992427,52.6421,52.8287,52.5585,52.8287,29096.8091
2007-08-09 15:10:00,82.1,82.34,82.1,82.17,36992.969172525685,52.8287,52.9832,52.8287,52.8738,36992.9692
2007-08-09 15:15:00,82.21,82.47,82.21,82.42,33639.80530016225,52.8995,53.0668,52.8995,53.0346,33639.8053
2007-08-09 15:20:00,82.41,82.5,82.27,82.4,35694.97025419145,53.0282,53.0861,52.9381,53.0218,35694.9703
2007-08-09 15:25:00,82.39,82.65,82.34,82.59,40454.29962141698,53.0153,53.1826,52.9832,53.144,40454.2996
2007-08-09 15:30:00,82.59,82.87,82.59,82.63,39372.633856138455,53.144,53.3242,53.144,53.1698,39372.6339
2007-08-09 15:35:00,82.66,82.69,82.29,82.57,44997.2958355868,53.1891,53.2084,52.951,53.1311,44997.2958
2007-08-09 15:40:00,82.55,83.04,82.48,82.91,27257.97728501893,53.1183,53.4336,53.0732,53.3499,27257.9773
2007-08-09 15:45:00,82.93,82.93,82.7,82.74,40778.79935100054,53.3628,53.3628,53.2148,53.2405,40778.7994
2007-08-09 15:50:00,82.74,82.74,82.16,82.26,78745.26771227691,53.2405,53.2405,52.8673,52.9317,78745.2677
2007-08-09 15:55:00,82.27,82.4,82.17,82.17,61222.282314764736,52.9381,53.0218,52.8738,52.8738,61222.2823
2007-08-10 09:30:00,81.36,81.45,80.81,80.88,32125.47322877231,52.3526,52.4105,51.9986,52.0437,32125.4732
2007-08-10 09:35:00,80.88,81.37,80.7,81.08,30827.474310438072,52.0437,52.359,51.9279,52.1724,30827.4743
2007-08-10 09:40:00,81.1,82.02,81.08,81.47,47160.62736614386,52.1853,52.7772,52.1724,52.4233,47160.6274
2007-08-10 09:45:00,81.54,81.63,81.04,81.07,48999.45916711736,52.4684,52.5263,52.1466,52.1659,48999.4592
2007-08-10 09:50:00,81.19,81.89,81.07,81.81,40021.63331530557,52.2432,52.6936,52.1659,52.6421,40021.6333
2007-08-10 09:55:00,81.86,81.97,81.54,81.72,36560.30286641428,52.6743,52.7451,52.4684,52.5842,36560.3029
2007-08-10 10:00:00,81.72,82.04,81.65,81.94,26392.644672796105,52.5842,52.7901,52.5392,52.7258,26392.6447
2007-08-10 10:05:00,81.94,81.98,81.57,81.85,31043.80746349378,52.7258,52.7515,52.4877,52.6679,31043.8075
2007-08-10 10:10:00,81.85,81.86,81.4,81.49,35586.8036776636,52.6679,52.6743,52.3783,52.4362,35586.8037
2007-08-10 10:15:00,81.53,81.99,81.51,81.82,33098.972417522986,52.4619,52.7579,52.4491,52.6485,33098.9724
2007-08-10 10:20:00,81.87,82.34,81.76,82.22,31800.97349918875,52.6807,52.9832,52.6099,52.9059,31800.9735
2007-08-10 10:25:00,82.17,82.26,81.45,81.46,27366.14386154678,52.8738,52.9317,52.4105,52.4169,27366.1439
2007-08-10 10:30:00,81.41,82.02,81.4,82.02,16441.31963223364,52.3847,52.7772,52.3783,52.7772,16441.3196
2007-08-10 10:35:00,81.97,82.1,81.65,81.73,19902.65008112493,52.7451,52.8287,52.5392,52.5906,19902.6501
2007-08-10 10:40:00,81.75,82.19,81.75,82.1,26068.14494321255,52.6035,52.8866,52.6035,52.8287,26068.1449
2007-08-10 10:45:00,82.13,82.37,82.12,82.25,18496.484586262843,52.848,53.0025,52.8416,52.9252,18496.4846
2007-08-10 10:50:00,82.24,82.24,81.96,82.03,24878.312601406164,52.9188,52.9188,52.7386,52.7837,24878.3126
2007-08-10 10:55:00,82.03,82.04,81.68,81.88,39156.30070308274,52.7837,52.7901,52.5585,52.6872,39156.3007
2007-08-10 11:00:00,81.88,82.33,81.77,82.18,22498.6479177934,52.6872,52.9767,52.6164,52.8802,22498.6479
2007-08-10 11:05:00,82.2,82.46,81.88,81.88,32341.806381828013,52.8931,53.0604,52.6872,52.6872,32341.8064
2007-08-10 11:10:00,81.91,81.95,81.67,81.95,30178.47485127096,52.7065,52.7322,52.552,52.7322,30178.4749
2007-08-10 11:15:00,81.95,82.17,81.91,81.98,32882.63926446728,52.7322,52.8738,52.7065,52.7515,32882.6393
2007-08-10 11:20:00,81.98,82.11,81.62,81.78,28988.64250946457,52.7515,52.8352,52.5199,52.6228,28988.6425
2007-08-10 11:25:00,81.78,81.79,81.49,81.54,15684.153596538668,52.6228,52.6292,52.4362,52.4684,15684.1536
2007-08-10 11:30:00,81.57,81.59,81.38,81.47,13196.322336398052,52.4877,52.5006,52.3654,52.4233,13196.3223
2007-08-10 11:35:00,81.39,81.48,81.38,81.38,10167.658193618172,52.3719,52.4298,52.3654,52.3654,10167.6582
2007-08-10 11:40:00,81.38,81.41,81.21,81.37,9951.325040562466,52.3654,52.3847,52.256,52.359,9951.325
2007-08-10 11:45:00,81.36,81.42,81.25,81.26,12222.823147647376,52.3526,52.3912,52.2818,52.2882,12222.8231
2007-08-10 11:50:00,81.29,81.37,81.21,81.37,16008.653326122228,52.3075,52.359,52.256,52.359,16008.6533
2007-08-10 11:55:00,81.37,81.98,81.28,81.52,57111.952406706325,52.359,52.7515,52.3011,52.4555,57111.9524
2007-08-10 12:00:00,81.52,81.64,81.46,81.54,20118.98323418064,52.4555,52.5327,52.4169,52.4684,20118.9832
2007-08-10 12:05:00,81.55,81.83,81.55,81.74,33098.972417522986,52.4748,52.655,52.4748,52.5971,33098.9724
2007-08-10 12:10:00,81.79,81.79,81.5,81.58,16441.31963223364,52.6292,52.6292,52.4426,52.4941,16441.3196
2007-08-10 12:15:00,81.58,81.76,81.51,81.74,32990.80584099513,52.4941,52.6099,52.4491,52.5971,32990.8058
2007-08-10 12:20:00,81.74,81.88,81.6,81.82,59816.11681990265,52.5971,52.6872,52.507,52.6485,59816.1168
2007-08-10 12:25:00,81.84,81.92,81.51,81.53,31368.307193077337,52.6614,52.7129,52.4491,52.4619,31368.3072
2007-08-10 12:30:00,81.53,81.65,81.45,81.52,19145.484045429963,52.4619,52.5392,52.4105,52.4555,19145.484
2007-08-10 12:35:00,81.46,81.54,81.41,81.49,14818.820984315846,52.4169,52.4684,52.3847,52.4362,14818.821
2007-08-10 12:40:00,81.48,81.54,81.22,81.26,23039.480800432662,52.4298,52.4684,52.2625,52.2882,23039.4808
2007-08-10 12:45:00,81.24,81.29,81.16,81.16,11681.990265008111,52.2753,52.3075,52.2239,52.2239,11681.9903
2007-08-10 12:50:00,81.17,81.37,81.16,81.26,12979.989183342346,52.2303,52.359,52.2239,52.2882,12979.9892
2007-08-10 12:55:00,81.3,81.33,81.02,81.04,16333.153055705789,52.3139,52.3332,52.1338,52.1466,16333.1531
2007-08-10 13:00:00,81.04,81.12,80.99,81.01,17631.15197404002,52.1466,52.1981,52.1145,52.1273,17631.152
2007-08-10 13:05:00,81.01,81.28,81.0,81.28,13737.155219037317,52.1273,52.3011,52.1209,52.3011,13737.1552
2007-08-10 13:10:00,81.28,81.36,81.24,81.25,11465.657111952409,52.3011,52.3526,52.2753,52.2818,11465.6571
2007-08-10 13:15:00,81.25,81.36,81.19,81.36,13628.988642509465,52.2818,52.3526,52.2432,52.3526,13628.9886
2007-08-10 13:20:00,81.36,81.5,81.32,81.45,21957.815035154137,52.3526,52.4426,52.3268,52.4105,21957.815
2007-08-10 13:25:00,81.45,81.49,81.26,81.29,7571.660356949702,52.4105,52.4362,52.2882,52.3075,7571.6604
2007-08-10 13:30:00,81.28,81.32,81.06,81.06,12871.822606814494,52.3011,52.3268,52.1595,52.1595,12871.8226
2007-08-10 13:35:00,81.04,81.34,81.03,81.27,10708.491076257436,52.1466,52.3397,52.1402,52.2946,10708.4911
2007-08-10 13:40:00,81.27,81.36,81.18,81.23,11249.3239588967,52.2946,52.3526,52.2367,52.2689,11249.324
2007-08-10 13:45:00,81.24,81.25,80.86,80.89,28447.80962682531,52.2753,52.2818,52.0308,52.0501,28447.8096
2007-08-10 13:50:00,80.89,81.1,80.84,80.97,56030.2866414278,52.0501,52.1853,52.0179,52.1016,56030.2866
2007-08-10 13:55:00,80.95,81.2,80.95,81.2,21092.48242293132,52.0887,52.2496,52.0887,52.2496,21092.4824
2007-08-10 14:00:00,81.2,81.35,81.15,81.22,27366.14386154678,52.2496,52.3461,52.2174,52.2625,27366.1439
2007-08-10 14:05:00,81.22,81.49,81.22,81.37,27257.97728501893,52.2625,52.4362,52.2625,52.359,27257.9773
2007-08-10 14:10:00,81.37,81.57,81.28,81.54,22282.314764737694,52.359,52.4877,52.3011,52.4684,22282.3148
2007-08-10 14:15:00,81.54,81.84,81.5,81.74,35262.30394808004,52.4684,52.6614,52.4426,52.5971,35262.3039
2007-08-10 14:20:00,81.75,81.91,81.67,81.73,52568.956192536505,52.6035,52.7065,52.552,52.5906,52568.9562
2007-08-10 14:25:00,81.73,82.01,81.7,81.79,29529.47539210384,52.5906,52.7708,52.5713,52.6292,29529.4754
2007-08-10 14:30:00,81.79,81.79,81.61,81.74,15792.320173066522,52.6292,52.6292,52.5134,52.5971,15792.3202
2007-08-10 14:35:00,81.77,81.82,81.69,81.69,16873.98593834505,52.6164,52.6485,52.5649,52.5649,16873.9859
2007-08-10 14:40:00,81.67,81.82,81.62,81.69,10816.657652785289,52.552,52.6485,52.5199,52.5649,10816.6577
2007-08-10 14:45:00,81.68,81.82,81.67,81.82,36776.63601946998,52.5585,52.6485,52.552,52.6485,36776.636
2007-08-10 14:50:00,81.75,81.78,81.59,81.65,21849.648458626285,52.6035,52.6228,52.5006,52.5392,21849.6485
2007-08-10 14:55:00,81.69,81.79,81.65,81.75,16441.31963223364,52.5649,52.6292,52.5392,52.6035,16441.3196
2007-08-10 15:00:00,81.75,81.77,81.65,81.68,18712.81773931855,52.6035,52.6164,52.5392,52.5585,18712.8177
2007-08-10 15:05:00,81.7,81.98,81.67,81.87,26068.14494321255,52.5713,52.7515,52.552,52.6807,26068.1449
2007-08-10 15:10:00,81.84,81.92,81.74,81.85,16224.986479177933,52.6614,52.7129,52.5971,52.6679,16224.9865
2007-08-10 15:15:00,81.84,82.01,81.77,81.77,22390.48134126555,52.6614,52.7708,52.6164,52.6164,22390.4813
2007-08-10 15:20:00,81.77,81.98,81.76,81.93,26717.144402379665,52.6164,52.7515,52.6099,52.7193,26717.1444
2007-08-10 15:25:00,81.91,82.35,81.79,82.13,35911.30340724716,52.7065,52.9896,52.6292,52.848,35911.3034
2007-08-10 15:30:00,82.11,82.25,82.03,82.21,23688.480259599783,52.8352,52.9252,52.7837,52.8995,23688.4803
2007-08-10 15:35:00,82.24,82.6,82.24,82.55,34937.80421849649,52.9188,53.1505,52.9188,53.1183,34937.8042
2007-08-10 15:40:00,82.56,82.63,82.13,82.17,31151.974040021632,53.1247,53.1698,52.848,52.8738,31151.974
2007-08-10 15:45:00,82.17,82.23,81.97,82.1,35803.136830719304,52.8738,52.9124,52.7451,52.8287,35803.1368
2007-08-10 15:50:00,82.1,82.28,81.98,82.23,46511.62790697674,52.8287,52.9445,52.7515,52.9124,46511.6279
2007-08-10 15:55:00,82.24,82.47,81.87,81.94,85018.92915089238,52.9188,53.0668,52.6807,52.7258,85018.9292
2007-08-13 09:30:00,82.33,82.33,82.05,82.19,24229.313142239047,52.9767,52.9767,52.7965,52.8866,24229.3131
2007-08-13 09:35:00,82.22,82.22,81.86,81.87,18063.81828015144,52.9059,52.9059,52.6743,52.6807,18063.8183
2007-08-13 09:40:00,81.89,82.1,81.88,81.98,29962.14169821525,52.6936,52.8287,52.6872,52.7515,29962.1417
2007-08-13 09:45:00,81.98,82.05,81.88,81.89,24986.47917793402,52.7515,52.7965,52.6872,52.6936,24986.4792
2007-08-13 09:50:00,81.91,81.95,81.76,81.85,22174.14818820984,52.7065,52.7322,52.6099,52.6679,22174.1482
2007-08-13 09:55:00,81.85,81.89,81.71,81.76,23255.81395348837,52.6679,52.6936,52.5778,52.6099,23255.814
2007-08-13 10:00:00,81.76,81.91,81.72,81.8,30827.474310438072,52.6099,52.7065,52.5842,52.6357,30827.4743
2007-08-13 10:05:00,81.81,81.86,81.7,81.75,26717.144402379665,52.6421,52.6743,52.5713,52.6035,26717.1444
2007-08-13 10:10:00,81.77,81.92,81.73,81.92,29313.14223904813,52.6164,52.7129,52.5906,52.7129,29313.1422
2007-08-13 10:15:00,81.86,81.9,81.82,81.83,27690.64359113034,52.6743,52.7,52.6485,52.655,27690.6436
2007-08-13 10:20:00,81.88,81.91,81.69,81.86,27474.31043807464,52.6872,52.7065,52.5649,52.6743,27474.3104
2007-08-13 10:25:00,81.86,81.91,81.82,81.82,22823.14764737696,52.6743,52.7065,52.6485,52.6485,22823.1476
2007-08-13 10:30:00,81.84,81.86,81.82,81.82,26825.31097890752,52.6614,52.6743,52.6485,52.6485,26825.311
2007-08-13 10:35:00,81.84,81.94,81.82,81.92,36992.969172525685,52.6614,52.7258,52.6485,52.7129,36992.9692
2007-08-13 10:40:00,81.93,81.93,81.52,81.59,45970.79502433748,52.7193,52.7193,52.4555,52.5006,45970.795
2007-08-13 10:45:00,81.56,81.75,81.56,81.75,11141.157382368849,52.4812,52.6035,52.4812,52.6035,11141.1574
2007-08-13 10:50:00,81.74,81.79,81.57,81.68,33856.13845321796,52.5971,52.6292,52.4877,52.5585,33856.1385
2007-08-13 10:55:00,81.7,82.0,81.62,81.98,32882.63926446728,52.5713,52.7644,52.5199,52.7515,32882.6393
2007-08-13 11:00:00,81.98,82.0,81.86,81.86,38182.80151433207,52.7515,52.7644,52.6743,52.6743,38182.8015
2007-08-13 11:05:00,81.87,81.98,81.75,81.87,32017.306652244457,52.6807,52.7515,52.6035,52.6807,32017.3067
2007-08-13 11:10:00,81.86,82.04,81.8,81.93,22174.14818820984,52.6743,52.7901,52.6357,52.7193,22174.1482
2007-08-13 11:15:00,81.95,82.09,81.94,82.05,18388.31800973499,52.7322,52.8223,52.7258,52.7965,18388.318
2007-08-13 11:20:00,82.04,82.09,82.02,82.06,21416.98215251488,52.7901,52.8223,52.7772,52.803,21416.9822
2007-08-13 11:25:00,82.06,82.09,81.95,82.03,17090.319091400757,52.803,52.8223,52.7322,52.7837,17090.3191
2007-08-13 11:30:00,82.02,82.23,82.01,82.14,23904.813412655487,52.7772,52.9124,52.7708,52.8545,23904.8134
2007-08-13 11:35:00,82.14,82.23,82.13,82.17,12330.98972417523,52.8545,52.9124,52.848,52.8738,12330.9897
2007-08-13 11:40:00,82.15,82.2,82.13,82.17,9194.159004867495,52.8609,52.8931,52.848,52.8738,9194.159
2007-08-13 11:45:00,82.18,82.23,82.07,82.07,12330.98972417523,52.8802,52.9124,52.8094,52.8094,12330.9897
2007-08-13 11:50:00,82.1,82.14,81.99,82.14,14169.821525148727,52.8287,52.8545,52.7579,52.8545,14169.8215
2007-08-13 11:55:00,82.13,82.15,82.01,82.15,13520.82206598161,52.848,52.8609,52.7708,52.8609,13520.8221
2007-08-13 12:00:00,82.11,82.17,82.0,82.14,16224.986479177933,52.8352,52.8738,52.7644,52.8545,16224.9865
2007-08-13 12:05:00,82.09,82.13,81.99,82.1,7896.160086533261,52.8223,52.848,52.7579,52.8287,7896.1601
2007-08-13 12:10:00,82.1,82.13,82.04,82.07,6706.327744726879,52.8287,52.848,52.7901,52.8094,6706.3277
2007-08-13 12:15:00,82.07,82.08,81.96,81.98,8545.159545700379,52.8094,52.8158,52.7386,52.7515,8545.1595
2007-08-13 12:20:00,81.96,81.98,81.83,81.84,9734.99188750676,52.7386,52.7515,52.655,52.6614,9734.9919
2007-08-13 12:25:00,81.83,81.88,81.81,81.83,10816.657652785289,52.655,52.6872,52.6421,52.655,10816.6577
2007-08-13 12:30:00,81.83,82.01,81.82,81.95,11898.323418063816,52.655,52.7708,52.6485,52.7322,11898.3234
2007-08-13 12:35:00,81.94,81.97,81.82,81.84,15143.320713899404,52.7258,52.7451,52.6485,52.6614,15143.3207
2007-08-13 12:40:00,81.84,81.96,81.82,81.89,17522.98539751217,52.6614,52.7386,52.6485,52.6936,17522.9854
2007-08-13 12:45:00,81.92,82.07,81.83,82.07,23688.480259599783,52.7129,52.8094,52.655,52.8094,23688.4803
2007-08-13 12:50:00,82.1,82.21,82.08,82.18,16765.819361817197,52.8287,52.8995,52.8158,52.8802,16765.8194
2007-08-13 12:55:00,82.18,82.22,82.12,82.16,6598.161168199026,52.8802,52.9059,52.8416,52.8673,6598.1612
2007-08-13 13:00:00,82.16,82.23,82.16,82.2,6598.161168199026,52.8673,52.9124,52.8673,52.8931,6598.1612
2007-08-13 13:05:00,82.17,82.29,82.12,82.18,16441.31963223364,52.8738,52.951,52.8416,52.8802,16441.3196
2007-08-13 13:10:00,82.18,82.2,82.1,82.1,13845.32179556517,52.8802,52.8931,52.8287,52.8287,13845.3218
2007-08-13 13:15:00,82.1,82.1,81.82,81.86,11465.657111952409,52.8287,52.8287,52.6485,52.6743,11465.6571
2007-08-13 13:20:00,81.86,81.93,81.81,81.86,27149.81070849108,52.6743,52.7193,52.6421,52.6743,27149.8107
2007-08-13 13:25:00,81.89,82.11,81.86,81.99,12006.489994591671,52.6936,52.8352,52.6743,52.7579,12006.49
2007-08-13 13:30:00,81.98,82.05,81.91,82.05,9194.159004867495,52.7515,52.7965,52.7065,52.7965,9194.159
2007-08-13 13:35:00,82.06,82.08,81.99,82.0,8436.992969172525,52.803,52.8158,52.7579,52.7644,8436.993
2007-08-13 13:40:00,82.0,82.2,82.0,82.15,15900.486749594374,52.7644,52.8931,52.7644,52.8609,15900.4867
2007-08-13 13:45:00,82.18,82.23,82.15,82.17,18280.15143320714,52.8802,52.9124,52.8609,52.8738,18280.1514
2007-08-13 13:50:00,82.16,82.23,82.13,82.17,8220.65981611682,52.8673,52.9124,52.848,52.8738,8220.6598
2007-08-13 13:55:00,82.18,82.28,82.17,82.27,37533.80205516495,52.8802,52.9445,52.8738,52.9381,37533.8021
2007-08-13 14:00:00,82.27,82.39,82.19,82.37,44889.12925905895,52.9381,53.0153,52.8866,53.0025,44889.1293
2007-08-13 14:05:00,82.37,82.37,82.22,82.28,18820.984315846403,53.0025,53.0025,52.9059,52.9445,18820.9843
2007-08-13 14:10:00,82.27,82.3,82.25,82.28,12439.156300703082,52.9381,52.9574,52.9252,52.9445,12439.1563
2007-08-13 14:15:00,82.26,82.26,82.14,82.16,8004.326663061114,52.9317,52.9317,52.8545,52.8673,8004.3267
2007-08-13 14:20:00,82.15,82.28,82.12,82.25,20443.4829637642,52.8609,52.9445,52.8416,52.9252,20443.483
2007-08-13 14:25:00,82.27,82.28,82.12,82.14,6598.161168199026,52.9381,52.9445,52.8416,52.8545,6598.1612
2007-08-13 14:30:00,82.14,82.15,82.06,82.06,6706.327744726879,52.8545,52.8609,52.803,52.803,6706.3277
2007-08-13 14:35:00,82.03,82.16,82.01,82.14,7679.826933477555,52.7837,52.8673,52.7708,52.8545,7679.8269
2007-08-13 14:40:00,82.14,82.16,82.04,82.05,7247.160627366144,52.8545,52.8673,52.7901,52.7965,7247.1606
2007-08-13 14:45:00,82.08,82.15,82.01,82.09,6273.661438615468,52.8158,52.8609,52.7708,52.8223,6273.6614
2007-08-13 14:50:00,82.08,82.23,82.07,82.15,11681.990265008111,52.8158,52.9124,52.8094,52.8609,11681.9903
2007-08-13 14:55:00,82.2,82.26,82.11,82.19,46295.29475392104,52.8931,52.9317,52.8352,52.8866,46295.2948
2007-08-13 15:00:00,82.19,82.24,82.05,82.19,47485.12709572742,52.8866,52.9188,52.7965,52.8866,47485.1271
2007-08-13 15:05:00,82.19,82.26,82.12,82.26,16333.153055705789,52.8866,52.9317,52.8416,52.9317,16333.1531
2007-08-13 15:10:00,82.26,82.46,82.14,82.14,15900.486749594374,52.9317,53.0604,52.8545,52.8545,15900.4867
2007-08-13 15:15:00,82.16,82.26,82.08,82.19,34180.638182801515,52.8673,52.9317,52.8158,52.8866,34180.6382
2007-08-13 15:20:00,82.19,82.19,81.73,81.79,16873.98593834505,52.8866,52.8866,52.5906,52.6292,16873.9859
2007-08-13 15:25:00,81.82,82.08,81.79,82.08,17414.818820984314,52.6485,52.8158,52.6292,52.8158,17414.8188
2007-08-13 15:30:00,82.08,82.15,81.96,82.01,13628.988642509465,52.8158,52.8609,52.7386,52.7708,13628.9886
2007-08-13 15:35:00,82.01,82.27,81.99,82.24,19037.317468902107,52.7708,52.9381,52.7579,52.9188,19037.3175
2007-08-13 15:40:00,82.26,82.34,82.12,82.18,15251.487290427258,52.9317,52.9832,52.8416,52.8802,15251.4873
2007-08-13 15:45:00,82.22,82.25,81.99,82.21,20876.14926987561,52.9059,52.9252,52.7579,52.8995,20876.1493
2007-08-13 15:50:00,82.23,82.24,81.99,82.09,39913.46673877772,52.9124,52.9188,52.7579,52.8223,39913.4667
2007-08-13 15:55:00,82.13,82.18,81.99,82.12,45646.29529475392,52.848,52.8802,52.7579,52.8416,45646.2953
2007-08-14 09:30:00,82.39,82.97,82.1,82.91,37533.80205516495,53.0153,53.3885,52.8287,53.3499,37533.8021
2007-08-14 09:35:00,82.93,82.99,82.7,82.79,18280.15143320714,53.3628,53.4014,53.2148,53.2727,18280.1514
2007-08-14 09:40:00,82.88,83.09,82.85,82.97,13953.488372093025,53.3306,53.4658,53.3113,53.3885,13953.4884
2007-08-14 09:45:00,82.97,83.01,82.53,82.71,14169.821525148727,53.3885,53.4143,53.1054,53.2212,14169.8215
2007-08-14 09:50:00,82.67,82.84,82.61,82.67,10708.491076257436,53.1955,53.3049,53.1569,53.1955,10708.4911
2007-08-14 09:55:00,82.67,82.74,82.47,82.47,13737.155219037317,53.1955,53.2405,53.0668,53.0668,13737.1552
2007-08-14 10:00:00,82.51,82.59,82.35,82.4,14061.654948620877,53.0925,53.144,52.9896,53.0218,14061.6549
2007-08-14 10:05:00,82.42,82.55,82.36,82.47,23580.31368307193,53.0346,53.1183,52.996,53.0668,23580.3137
2007-08-14 10:10:00,82.47,82.54,82.19,82.19,25202.812330989724,53.0668,53.1118,52.8866,52.8866,25202.8123
2007-08-14 10:15:00,82.24,82.26,82.01,82.13,8869.659275283937,52.9188,52.9317,52.7708,52.848,8869.6593
2007-08-14 10:20:00,82.13,82.14,81.95,81.95,17090.319091400757,52.848,52.8545,52.7322,52.7322,17090.3191
2007-08-14 10:25:00,81.91,81.95,81.75,81.88,20443.4829637642,52.7065,52.7322,52.6035,52.6872,20443.483
2007-08-14 10:30:00,81.9,82.05,81.86,82.03,12979.989183342346,52.7,52.7965,52.6743,52.7837,12979.9892
2007-08-14 10:35:00,82.03,82.18,82.01,82.18,10924.824229313142,52.7837,52.8802,52.7708,52.8802,10924.8242
2007-08-14 10:40:00,82.14,82.14,81.92,82.05,10600.324499729582,52.8545,52.8545,52.7129,52.7965,10600.3245
2007-08-14 10:45:00,82.02,82.1,82.0,82.1,3569.4970254191453,52.7772,52.8287,52.7644,52.8287,3569.497
2007-08-14 10:50:00,82.11,82.16,81.63,81.64,19902.65008112493,52.8352,52.8673,52.5263,52.5327,19902.6501
2007-08-14 10:55:00,81.67,81.86,81.56,81.86,14277.98810167658,52.552,52.6743,52.4812,52.6743,14277.9881
2007-08-14 11:00:00,81.85,81.89,81.69,81.85,12763.656030286642,52.6679,52.6936,52.5649,52.6679,12763.656
2007-08-14 11:05:00,81.83,81.88,81.41,81.46,17306.65224445646,52.655,52.6872,52.3847,52.4169,17306.6522
2007-08-14 11:10:00,81.4,81.49,81.4,81.46,9302.32558139535,52.3783,52.4362,52.3783,52.4169,9302.3256
2007-08-14 11:15:00,81.43,81.58,81.42,81.58,8977.82585181179,52.3976,52.4941,52.3912,52.4941,8977.8259
2007-08-14 11:20:00,81.57,81.69,81.54,81.65,13088.1557598702,52.4877,52.5649,52.4684,52.5392,13088.1558
2007-08-14 11:25:00,81.66,81.71,81.49,81.64,9951.325040562466,52.5456,52.5778,52.4362,52.5327,9951.325
2007-08-14 11:30:00,81.7,81.73,81.53,81.63,7787.993510005408,52.5713,52.5906,52.4619,52.5263,7787.9935
2007-08-14 11:35:00,81.59,81.64,81.5,81.58,10383.991346673878,52.5006,52.5327,52.4426,52.4941,10383.9913
2007-08-14 11:40:00,81.58,81.61,81.4,81.5,14169.821525148727,52.4941,52.5134,52.3783,52.4426,14169.8215
2007-08-14 11:45:00,81.55,81.68,81.51,81.65,6706.327744726879,52.4748,52.5585,52.4491,52.5392,6706.3277
2007-08-14 11:50:00,81.66,81.78,81.64,81.76,12547.322877230936,52.5456,52.6228,52.5327,52.6099,12547.3229
2007-08-14 11:55:00,81.8,82.22,81.76,82.22,23147.64737696052,52.6357,52.9059,52.6099,52.9059,23147.6474
2007-08-14 12:00:00,82.16,82.23,82.16,82.23,6165.494862087615,52.8673,52.9124,52.8673,52.9124,6165.4949
2007-08-14 12:05:00,82.23,82.28,82.16,82.19,5083.829096809086,52.9124,52.9445,52.8673,52.8866,5083.8291
2007-08-14 12:10:00,82.17,82.17,82.04,82.04,3677.6636019469984,52.8738,52.8738,52.7901,52.7901,3677.6636
2007-08-14 12:15:00,82.05,82.18,82.03,82.18,5191.995673336939,52.7965,52.8802,52.7837,52.8802,5191.9957
2007-08-14 12:20:00,82.19,82.24,82.12,82.23,4759.329367225527,52.8866,52.9188,52.8416,52.9124,4759.3294
2007-08-14 12:25:00,82.23,82.23,82.0,82.07,5840.995132504056,52.9124,52.9124,52.7644,52.8094,5840.9951
2007-08-14 12:30:00,82.07,82.13,82.02,82.09,7355.327203893997,52.8094,52.848,52.7772,52.8223,7355.3272
2007-08-14 12:35:00,82.13,82.22,82.11,82.22,7138.994050838291,52.848,52.9059,52.8352,52.9059,7138.9941
2007-08-14 12:40:00,82.17,82.17,81.98,82.04,11357.490535424551,52.8738,52.8738,52.7515,52.7901,11357.4905
2007-08-14 12:45:00,82.02,82.3,82.02,82.23,11790.156841535963,52.7772,52.9574,52.7772,52.9124,11790.1568
2007-08-14 12:50:00,82.23,82.29,82.06,82.06,10708.491076257436,52.9124,52.951,52.803,52.803,10708.4911
2007-08-14 12:55:00,82.04,82.19,82.04,82.17,5732.828555976204,52.7901,52.8866,52.7901,52.8738,5732.8286
2007-08-14 13:00:00,82.11,82.12,82.05,82.12,4542.9962141698215,52.8352,52.8416,52.7965,52.8416,4542.9962
2007-08-14 13:05:00,82.13,82.21,82.11,82.15,7787.993510005408,52.848,52.8995,52.8352,52.8609,7787.9935
2007-08-14 13:10:00,82.1,82.11,81.91,81.97,9302.32558139535,52.8287,52.8352,52.7065,52.7451,9302.3256
2007-08-14 13:15:00,81.97,82.0,81.83,81.88,5949.161709031909,52.7451,52.7644,52.655,52.6872,5949.1617
2007-08-14 13:20:00,81.88,81.94,81.73,81.82,8112.493239588966,52.6872,52.7258,52.5906,52.6485,8112.4932
2007-08-14 13:25:00,81.81,81.96,81.81,81.95,6057.328285559762,52.6421,52.7386,52.6421,52.7322,6057.3283
2007-08-14 13:30:00,81.95,82.22,81.91,82.07,6922.660897782585,52.7322,52.9059,52.7065,52.8094,6922.6609
2007-08-14 13:35:00,82.07,82.34,82.05,82.33,8220.65981611682,52.8094,52.9832,52.7965,52.9767,8220.6598
2007-08-14 13:40:00,82.33,82.33,82.05,82.08,5840.995132504056,52.9767,52.9767,52.7965,52.8158,5840.9951
2007-08-14 13:45:00,82.08,82.09,81.74,81.79,12222.823147647376,52.8158,52.8223,52.5971,52.6292,12222.8231
2007-08-14 13:50:00,81.79,81.79,81.66,81.68,6057.328285559762,52.6292,52.6292,52.5456,52.5585,6057.3283
2007-08-14 13:55:00,81.68,81.68,81.45,81.52,16982.152514872905,52.5585,52.5585,52.4105,52.4555,16982.1525
2007-08-14 14:00:00,81.52,81.57,81.34,81.51,19794.48350459708,52.4555,52.4877,52.3397,52.4491,19794.4835
2007-08-14 14:05:00,81.51,81.54,81.15,81.15,16224.986479177933,52.4491,52.4684,52.2174,52.2174,16224.9865
2007-08-14 14:10:00,81.2,81.34,81.15,81.25,11357.490535424551,52.2496,52.3397,52.2174,52.2818,11357.4905
2007-08-14 14:15:00,81.25,81.34,81.14,81.33,13520.82206598161,52.2818,52.3397,52.211,52.3332,13520.8221
2007-08-14 14:20:00,81.34,81.5,81.33,81.49,13304.488912925906,52.3397,52.4426,52.3332,52.4362,13304.4889
2007-08-14 14:25:00,81.49,81.49,81.2,81.2,15575.987020010816,52.4362,52.4362,52.2496,52.2496,15575.987
2007-08-14 14:30:00,81.2,81.2,80.82,80.98,44348.29637641968,52.2496,52.2496,52.0051,52.108,44348.2964
2007-08-14 14:35:00,80.98,81.25,80.97,81.11,27041.64413196322,52.108,52.2818,52.1016,52.1917,27041.6441
2007-08-14 14:40:00,81.12,81.13,80.99,81.05,5949.161709031909,52.1981,52.2046,52.1145,52.1531,5949.1617
2007-08-14 14:45:00,81.02,81.35,80.99,81.25,20335.316387236344,52.1338,52.3461,52.1145,52.2818,20335.3164
2007-08-14 14:50:00,81.31,81.31,80.99,81.12,11357.490535424551,52.3204,52.3204,52.1145,52.1981,11357.4905
2007-08-14 14:55:00,81.17,81.28,81.14,81.23,6706.327744726879,52.2303,52.3011,52.211,52.2689,6706.3277
2007-08-14 15:00:00,81.27,81.57,81.23,81.54,12871.822606814494,52.2946,52.4877,52.2689,52.4684,12871.8226
2007-08-14 15:05:00,81.54,81.57,81.24,81.24,10924.824229313142,52.4684,52.4877,52.2753,52.2753,10924.8242
2007-08-14 15:10:00,81.26,81.35,81.15,81.27,10167.658193618172,52.2882,52.3461,52.2174,52.2946,10167.6582
2007-08-14 15:15:00,81.27,81.4,81.02,81.4,19361.817198485667,52.2946,52.3783,52.1338,52.3783,19361.8172
2007-08-14 15:20:00,81.4,81.65,81.32,81.52,15792.320173066522,52.3783,52.5392,52.3268,52.4555,15792.3202
2007-08-14 15:25:00,81.53,81.79,81.42,81.48,21092.48242293132,52.4619,52.6292,52.3912,52.4298,21092.4824
2007-08-14 15:30:00,81.47,81.47,80.98,80.98,27366.14386154678,52.4233,52.4233,52.108,52.108,27366.1439
2007-08-14 15:35:00,81.01,81.01,80.43,80.43,65981.61168199027,52.1273,52.1273,51.7541,51.7541,65981.6117
2007-08-14 15:40:00,80.46,80.75,80.39,80.59,36668.46944294213,51.7734,51.96,51.7284,51.8571,36668.4694
2007-08-14 15:45:00,80.61,80.81,80.5,80.52,49648.45862628448,51.87,51.9986,51.7992,51.812,49648.4586
2007-08-14 15:50:00,80.59,80.59,80.14,80.41,72363.43969713358,51.8571,51.8571,51.5675,51.7413,72363.4397
2007-08-14 15:55:00,80.36,80.43,80.26,80.26,41535.96538669551,51.7091,51.7541,51.6447,51.6447,41535.9654
2007-08-15 09:30:00,80.07,80.35,79.99,80.12,26825.31097890752,51.5225,51.7027,51.471,51.5547,26825.311
2007-08-15 09:35:00,80.11,80.4,80.05,80.09,23363.980530016222,51.5482,51.7348,51.5096,51.5353,23363.9805
2007-08-15 09:40:00,80.08,80.29,79.95,80.24,39480.80043266631,51.5289,51.664,51.4453,51.6319,39480.8004
2007-08-15 09:45:00,80.24,80.48,80.13,80.21,30070.308274743104,51.6319,51.7863,51.5611,51.6126,30070.3083
2007-08-15 09:50:00,80.14,80.55,80.14,80.39,32558.13953488372,51.5675,51.8313,51.5675,51.7284,32558.1395
2007-08-15 09:55:00,80.38,80.79,80.08,80.15,45970.79502433748,51.722,51.9858,51.5289,51.574,45970.795
2007-08-15 10:00:00,80.15,80.28,79.41,79.5,70416.44131963223,51.574,51.6576,51.0978,51.1557,70416.4413
2007-08-15 10:05:00,79.42,79.55,79.34,79.49,31368.307193077337,51.1042,51.1879,51.0527,51.1493,31368.3072
2007-08-15 10:10:00,79.49,80.16,79.23,79.66,21092.48242293132,51.1493,51.5804,50.982,51.2587,21092.4824
2007-08-15 10:15:00,79.66,79.78,79.38,79.6,36235.80313683072,51.2587,51.3359,51.0785,51.22,36235.8031
2007-08-15 10:20:00,79.6,79.64,79.43,79.64,23363.980530016222,51.22,51.2458,51.1107,51.2458,23363.9805
2007-08-15 10:25:00,79.64,79.95,79.61,79.88,20335.316387236344,51.2458,51.4453,51.2265,51.4002,20335.3164
2007-08-15 10:30:00,79.89,79.92,79.61,79.61,21092.48242293132,51.4067,51.426,51.2265,51.2265,21092.4824
2007-08-15 10:35:00,79.69,79.8,79.61,79.65,30178.47485127096,51.278,51.3487,51.2265,51.2522,30178.4749
2007-08-15 10:40:00,79.67,79.74,79.28,79.31,25310.978907517576,51.2651,51.3101,51.0141,51.0334,25310.9789
2007-08-15 10:45:00,79.37,79.5,79.26,79.49,33098.972417522986,51.0721,51.1557,51.0013,51.1493,33098.9724
2007-08-15 10:50:00,79.51,79.65,79.49,79.62,34613.30448891292,51.1621,51.2522,51.1493,51.2329,34613.3045
2007-08-15 10:55:00,79.62,79.66,79.55,79.62,38615.46782044348,51.2329,51.2587,51.1879,51.2329,38615.4678
2007-08-15 11:00:00,79.62,79.76,79.6,79.65,22714.981070849102,51.2329,51.323,51.22,51.2522,22714.9811
2007-08-15 11:05:00,79.65,79.78,79.56,79.62,27366.14386154678,51.2522,51.3359,51.1943,51.2329,27366.1439
2007-08-15 11:10:00,79.62,79.77,79.6,79.65,17306.65224445646,51.2329,51.3294,51.22,51.2522,17306.6522
2007-08-15 11:15:00,79.67,79.71,79.55,79.59,16224.986479177933,51.2651,51.2908,51.1879,51.2136,16224.9865
2007-08-15 11:20:00,79.59,79.7,79.59,79.67,10492.15792320173,51.2136,51.2844,51.2136,51.2651,10492.1579
2007-08-15 11:25:00,79.69,79.78,79.65,79.74,8653.32612222823,51.278,51.3359,51.2522,51.3101,8653.3261
2007-08-15 11:30:00,79.74,79.74,79.59,79.59,14061.654948620877,51.3101,51.3101,51.2136,51.2136,14061.6549
2007-08-15 11:35:00,79.59,79.59,79.51,79.56,29313.14223904813,51.2136,51.2136,51.1621,51.1943,29313.1422
2007-08-15 11:40:00,79.57,79.63,79.42,79.51,32341.806381828013,51.2007,51.2394,51.1042,51.1621,32341.8064
2007-08-15 11:45:00,79.52,79.53,79.38,79.42,14710.654407787992,51.1686,51.175,51.0785,51.1042,14710.6544
2007-08-15 11:50:00,79.43,79.47,79.32,79.35,21416.98215251488,51.1107,51.1364,51.0399,51.0592,21416.9822
2007-08-15 11:55:00,79.35,79.49,79.29,79.33,23796.646836127635,51.0592,51.1493,51.0206,51.0463,23796.6468
2007-08-15 12:00:00,79.33,79.41,79.14,79.26,22174.14818820984,51.0463,51.0978,50.9241,51.0013,22174.1482
2007-08-15 12:05:00,79.29,79.42,79.24,79.34,18388.31800973499,51.0206,51.1042,50.9884,51.0527,18388.318
2007-08-15 12:10:00,79.34,79.38,79.1,79.14,16873.98593834505,51.0527,51.0785,50.8983,50.9241,16873.9859
2007-08-15 12:15:00,79.11,79.13,79.0,79.01,26608.977825851813,50.9047,50.9176,50.834,50.8404,26608.9778
2007-08-15 12:20:00,79.01,79.01,78.87,78.93,27906.97674418605,50.8404,50.8404,50.7503,50.7889,27906.9767
2007-08-15 12:25:00,78.96,79.0,78.89,78.95,11898.323418063816,50.8082,50.834,50.7632,50.8018,11898.3234
2007-08-15 12:30:00,78.96,78.96,78.77,78.92,16549.486208761493,50.8082,50.8082,50.686,50.7825,16549.4862
2007-08-15 12:35:00,78.95,78.97,78.88,78.95,9410.4921579232,50.8018,50.8147,50.7568,50.8018,9410.4922
2007-08-15 12:40:00,78.95,79.03,78.86,78.99,15575.987020010816,50.8018,50.8533,50.7439,50.8275,15575.987
2007-08-15 12:45:00,79.02,79.32,79.02,79.31,10492.15792320173,50.8468,51.0399,50.8468,51.0334,10492.1579
2007-08-15 12:50:00,79.31,79.33,79.12,79.19,15251.487290427258,51.0334,51.0463,50.9112,50.9562,15251.4873
2007-08-15 12:55:00,79.22,79.3,79.17,79.28,4434.8296376419685,50.9755,51.027,50.9434,51.0141,4434.8296
2007-08-15 13:00:00,79.27,79.29,79.08,79.15,9734.99188750676,51.0077,51.0206,50.8854,50.9305,9734.9919
2007-08-15 13:05:00,79.18,79.2,78.9,78.9,16982.152514872905,50.9498,50.9627,50.7696,50.7696,16982.1525
2007-08-15 13:10:00,78.9,78.95,78.66,78.67,28231.47647376961,50.7696,50.8018,50.6152,50.6216,28231.4765
2007-08-15 13:15:00,78.68,78.9,78.68,78.84,12006.489994591671,50.6281,50.7696,50.6281,50.731,12006.49
2007-08-15 13:20:00,78.84,78.96,78.72,78.94,10059.491617090318,50.731,50.8082,50.6538,50.7954,10059.4916
2007-08-15 13:25:00,78.96,79.04,78.77,78.85,13520.82206598161,50.8082,50.8597,50.686,50.7374,13520.8221
2007-08-15 13:30:00,78.82,79.19,78.82,79.15,18929.15089237425,50.7181,50.9562,50.7181,50.9305,18929.1509
2007-08-15 13:35:00,79.15,79.32,79.05,79.23,17414.818820984314,50.9305,51.0399,50.8661,50.982,17414.8188
2007-08-15 13:40:00,79.23,79.41,79.09,79.26,23255.81395348837,50.982,51.0978,50.8919,51.0013,23255.814
2007-08-15 13:45:00,79.26,79.29,79.04,79.07,15684.153596538668,51.0013,51.0206,50.8597,50.879,15684.1536
2007-08-15 13:50:00,79.07,79.14,78.89,79.04,78204.43482963764,50.879,50.9241,50.7632,50.8597,78204.4348
2007-08-15 13:55:00,79.04,79.05,78.87,78.87,27149.81070849108,50.8597,50.8661,50.7503,50.7503,27149.8107
2007-08-15 14:00:00,78.88,79.14,78.8,78.81,58734.45105462412,50.7568,50.9241,50.7053,50.7117,58734.4511
2007-08-15 14:05:00,78.8,78.82,78.5,78.54,52568.956192536505,50.7053,50.7181,50.5122,50.538,52568.9562
2007-08-15 14:10:00,78.51,78.54,78.4,78.43,44672.79610600325,50.5187,50.538,50.4479,50.4672,44672.7961
2007-08-15 14:15:00,78.43,78.63,78.31,78.63,35586.8036776636,50.4672,50.5959,50.39,50.5959,35586.8037
2007-08-15 14:20:00,78.58,78.64,78.31,78.32,40995.13250405624,50.5637,50.6023,50.39,50.3964,40995.1325
2007-08-15 14:25:00,78.36,78.47,78.16,78.19,36884.80259599783,50.4221,50.4929,50.2935,50.3128,36884.8026
2007-08-15 14:30:00,78.22,78.31,78.14,78.18,38074.63493780421,50.3321,50.39,50.2806,50.3063,38074.6349
2007-08-15 14:35:00,78.15,78.17,77.99,78.11,60465.11627906976,50.287,50.2999,50.1841,50.2613,60465.1163
2007-08-15 14:40:00,78.12,78.17,77.95,78.01,38507.30124391563,50.2677,50.2999,50.1583,50.1969,38507.3012
2007-08-15 14:45:00,77.98,78.04,77.33,77.33,77663.60194699837,50.1776,50.2162,49.7594,49.7594,77663.6019
2007-08-15 14:50:00,77.33,77.6,77.08,77.56,94104.92157923202,49.7594,49.9331,49.5985,49.9074,94104.9216
2007-08-15 14:55:00,77.57,77.64,77.21,77.39,49864.79177934018,49.9138,49.9589,49.6822,49.798,49864.7918
2007-08-15 15:00:00,77.43,77.59,77.16,77.28,48242.29313142239,49.8237,49.9267,49.65,49.7272,48242.2931
2007-08-15 15:05:00,77.28,77.49,77.18,77.2,38074.63493780421,49.7272,49.8623,49.6629,49.6757,38074.6349
2007-08-15 15:10:00,77.21,77.36,77.08,77.19,55489.453758788535,49.6822,49.7787,49.5985,49.6693,55489.4538
2007-08-15 15:15:00,77.19,77.26,76.96,77.08,42509.46457544619,49.6693,49.7143,49.5213,49.5985,42509.4646
2007-08-15 15:20:00,77.08,77.32,77.06,77.25,67063.27744726879,49.5985,49.7529,49.5856,49.7079,67063.2774
2007-08-15 15:25:00,77.28,77.33,77.11,77.13,59058.95078420768,49.7272,49.7594,49.6178,49.6307,59058.9508
2007-08-15 15:30:00,77.14,77.46,77.06,77.09,77663.60194699837,49.6371,49.843,49.5856,49.6049,77663.6019
2007-08-15 15:35:00,77.13,77.2,76.85,77.08,97998.91833423472,49.6307,49.6757,49.4505,49.5985,97998.9183
2007-08-15 15:40:00,77.06,77.11,76.75,76.91,67063.27744726879,49.5856,49.6178,49.3862,49.4891,67063.2774
2007-08-15 15:45:00,76.91,77.44,76.84,77.41,81341.26554894538,49.4891,49.8302,49.4441,49.8109,81341.2655
2007-08-15 15:50:00,77.39,77.42,76.94,76.95,87723.09356408869,49.798,49.8173,49.5084,49.5149,87723.0936
2007-08-15 15:55:00,76.95,76.96,76.73,76.83,107409.41049215791,49.5149,49.5213,49.3733,49.4376,107409.4105
2007-08-16 09:30:00,76.32,76.33,75.59,75.8,64034.613304488914,49.1095,49.1159,48.6397,48.7749,64034.6133
2007-08-16 09:35:00,75.84,75.98,75.63,75.86,58193.61817198485,48.8006,48.8907,48.6655,48.8135,58193.6182
2007-08-16 09:40:00,75.8,76.02,75.59,75.85,43158.4640346133,48.7749,48.9164,48.6397,48.807,43158.464
2007-08-16 09:45:00,75.87,76.1,75.69,75.84,52460.78961600865,48.8199,48.9679,48.7041,48.8006,52460.7896
2007-08-16 09:50:00,75.84,75.97,75.52,75.87,36019.469983775016,48.8006,48.8843,48.5947,48.8199,36019.47
2007-08-16 09:55:00,75.9,75.94,75.38,75.38,29421.308815575987,48.8392,48.865,48.5046,48.5046,29421.3088
2007-08-16 10:00:00,75.42,75.49,74.64,74.83,72363.43969713358,48.5304,48.5754,48.0284,48.1507,72363.4397
2007-08-16 10:05:00,74.83,75.27,74.59,75.27,27906.97674418605,48.1507,48.4338,47.9963,48.4338,27906.9767
2007-08-16 10:10:00,75.27,75.36,74.65,74.66,79069.76744186046,48.4338,48.4917,48.0349,48.0413,79069.7674
2007-08-16 10:15:00,74.66,74.75,74.61,74.68,34505.13791238507,48.0413,48.0992,48.0091,48.0542,34505.1379
2007-08-16 10:20:00,74.68,74.72,74.23,74.34,54948.62087614927,48.0542,48.0799,47.7646,47.8354,54948.6209
2007-08-16 10:25:00,74.3,74.43,74.19,74.27,36127.63656030287,47.8097,47.8933,47.7389,47.7904,36127.6366
2007-08-16 10:30:00,74.25,74.36,74.1,74.24,29529.47539210384,47.7775,47.8483,47.681,47.7711,29529.4754
2007-08-16 10:35:00,74.24,74.39,74.16,74.31,53542.45538128718,47.7711,47.8676,47.7196,47.8161,53542.4554
2007-08-16 10:40:00,74.32,74.4,74.14,74.25,38507.30124391563,47.8225,47.874,47.7067,47.7775,38507.3012
2007-08-16 10:45:00,74.24,74.28,73.73,73.95,62303.94808004327,47.7711,47.7968,47.4429,47.5845,62303.9481
2007-08-16 10:50:00,73.94,74.25,73.89,74.04,57977.28501892915,47.578,47.7775,47.5458,47.6424,57977.285
2007-08-16 10:55:00,74.05,74.08,73.86,73.98,36019.469983775016,47.6488,47.6681,47.5265,47.6038,36019.47
2007-08-16 11:00:00,73.97,74.27,73.91,73.99,35478.63710113575,47.5973,47.7904,47.5587,47.6102,35478.6371
2007-08-16 11:05:00,74.02,74.28,73.95,74.15,61546.78204434829,47.6295,47.7968,47.5845,47.7131,61546.782
2007-08-16 11:10:00,74.15,74.27,73.9,73.92,61005.94916170903,47.7131,47.7904,47.5523,47.5652,61005.9492
2007-08-16 11:15:00,73.88,73.92,73.17,73.18,83612.76365603028,47.5394,47.5652,47.0826,47.089,83612.7637
2007-08-16 11:20:00,73.19,73.98,73.07,73.21,80800.43266630611,47.0954,47.6038,47.0182,47.1083,80800.4327
2007-08-16 11:25:00,73.24,73.36,73.17,73.21,55813.95348837209,47.1276,47.2048,47.0826,47.1083,55813.9535
2007-08-16 11:30:00,73.21,73.25,72.76,72.82,84153.59653866955,47.1083,47.134,46.8187,46.8573,84153.5965
2007-08-16 11:35:00,72.82,72.87,72.16,72.23,121579.23201730664,46.8573,46.8895,46.4326,46.4777,121579.232
2007-08-16 11:40:00,72.24,72.31,71.43,72.24,153488.37209302324,46.4841,46.5292,45.9629,46.4841,153488.3721
2007-08-16 11:45:00,72.28,72.29,71.61,71.93,60140.61654948621,46.5099,46.5163,46.0787,46.2846,60140.6165
2007-08-16 11:50:00,71.93,72.49,71.91,72.46,61871.281773931856,46.2846,46.645,46.2718,46.6257,61871.2818
2007-08-16 11:55:00,72.45,72.56,72.11,72.36,33964.30502974581,46.6193,46.69,46.4005,46.5613,33964.305
2007-08-16 12:00:00,72.39,72.42,71.72,71.9,73012.4391563007,46.5806,46.5999,46.1495,46.2653,73012.4392
2007-08-16 12:05:00,71.91,72.23,71.63,71.64,36884.80259599783,46.2718,46.4777,46.0916,46.098,36884.8026
2007-08-16 12:10:00,71.64,71.9,71.61,71.74,37533.80205516495,46.098,46.2653,46.0787,46.1624,37533.8021
2007-08-16 12:15:00,71.74,72.17,71.73,72.12,43482.96376419686,46.1624,46.4391,46.156,46.4069,43482.9638
2007-08-16 12:20:00,72.15,72.37,72.03,72.23,46727.961060032445,46.4262,46.5678,46.349,46.4777,46727.9611
2007-08-16 12:25:00,72.23,72.23,71.96,72.02,26068.14494321255,46.4777,46.4777,46.304,46.3426,26068.1449
2007-08-16 12:30:00,72.02,72.28,71.97,72.11,27582.47701460249,46.3426,46.5099,46.3104,46.4005,27582.477
2007-08-16 12:35:00,72.1,72.1,71.7,71.96,44023.79664683613,46.394,46.394,46.1367,46.304,44023.7966
2007-08-16 12:40:00,72.0,72.0,71.65,71.74,43482.96376419686,46.3297,46.3297,46.1045,46.1624,43482.9638
2007-08-16 12:45:00,71.77,72.06,71.69,72.06,49756.62520281233,46.1817,46.3683,46.1302,46.3683,49756.6252
2007-08-16 12:50:00,72.06,72.53,72.01,72.5,34937.80421849649,46.3683,46.6707,46.3361,46.6514,34937.8042
2007-08-16 12:55:00,72.49,72.55,72.2,72.28,34396.97133585722,46.645,46.6836,46.4584,46.5099,34396.9713
2007-08-16 13:00:00,72.29,72.93,72.23,72.93,51379.12385073013,46.5163,46.9281,46.4777,46.9281,51379.1239
2007-08-16 13:05:00,72.93,73.0,72.76,72.78,39805.30016224986,46.9281,46.9732,46.8187,46.8316,39805.3002
2007-08-16 13:10:00,72.79,73.15,72.77,73.13,23904.813412655487,46.838,47.0697,46.8252,47.0568,23904.8134
2007-08-16 13:15:00,73.12,73.72,73.09,73.72,37750.13520822066,47.0504,47.4365,47.0311,47.4365,37750.1352
2007-08-16 13:20:00,73.71,73.73,73.2,73.25,58193.61817198485,47.43,47.4429,47.1019,47.134,58193.6182
2007-08-16 13:25:00,73.25,73.57,73.14,73.57,44348.29637641968,47.134,47.3399,47.0632,47.3399,44348.2964
2007-08-16 13:30:00,73.56,73.85,73.56,73.82,55813.95348837209,47.3335,47.5201,47.3335,47.5008,55813.9535
2007-08-16 13:35:00,73.85,73.89,73.75,73.85,56571.11952406706,47.5201,47.5458,47.4558,47.5201,56571.1195
2007-08-16 13:40:00,73.85,73.96,73.75,73.77,47917.79340183883,47.5201,47.5909,47.4558,47.4686,47917.7934
2007-08-16 13:45:00,73.78,73.79,73.27,73.44,42942.1308815576,47.4751,47.4815,47.1469,47.2563,42942.1309
2007-08-16 13:50:00,73.44,73.78,73.34,73.71,29204.97566252028,47.2563,47.4751,47.1919,47.43,29204.9757
2007-08-16 13:55:00,73.73,73.88,73.59,73.7,22498.6479177934,47.4429,47.5394,47.3528,47.4236,22498.6479
2007-08-16 14:00:00,73.71,74.23,73.63,74.2,33423.47214710654,47.43,47.7646,47.3785,47.7453,33423.4721
2007-08-16 14:05:00,74.2,74.32,73.8,73.84,43807.46349378042,47.7453,47.8225,47.4879,47.5137,43807.4635
2007-08-16 14:10:00,73.84,74.1,73.57,74.06,41535.96538669551,47.5137,47.681,47.3399,47.6552,41535.9654
2007-08-16 14:15:00,74.14,74.33,73.89,74.05,31584.640346133045,47.7067,47.829,47.5458,47.6488,31584.6403
2007-08-16 14:20:00,74.11,74.16,73.65,73.78,33098.972417522986,47.6874,47.7196,47.3914,47.4751,33098.9724
2007-08-16 14:25:00,73.76,74.15,73.73,74.1,26392.644672796105,47.4622,47.7131,47.4429,47.681,26392.6447
2007-08-16 14:30:00,74.14,74.14,73.58,74.04,34072.47160627366,47.7067,47.7067,47.3464,47.6424,34072.4716
2007-08-16 14:35:00,74.04,74.16,73.82,74.02,38290.968090859926,47.6424,47.7196,47.5008,47.6295,38290.9681
2007-08-16 14:40:00,74.02,74.28,73.95,74.27,29204.97566252028,47.6295,47.7968,47.5845,47.7904,29204.9757
2007-08-16 14:45:00,74.27,74.47,74.12,74.18,57003.78583017847,47.7904,47.9191,47.6938,47.7325,57003.7858
2007-08-16 14:50:00,74.17,74.47,74.01,74.45,52136.2898864251,47.726,47.9191,47.6231,47.9062,52136.2899
2007-08-16 14:55:00,74.47,74.57,74.3,74.53,37966.46836127636,47.9191,47.9834,47.8097,47.9577,37966.4684
2007-08-16 15:00:00,74.53,74.54,73.92,73.92,47376.960519199565,47.9577,47.9641,47.5652,47.5652,47376.9605
2007-08-16 15:05:00,73.95,74.12,73.63,73.78,70091.94159004868,47.5845,47.6938,47.3785,47.4751,70091.9416
2007-08-16 15:10:00,73.78,74.08,73.59,74.08,62736.61438615467,47.4751,47.6681,47.3528,47.6681,62736.6144
2007-08-16 15:15:00,74.06,74.28,73.74,73.95,50081.12493239589,47.6552,47.7968,47.4493,47.5845,50081.1249
2007-08-16 15:20:00,73.95,74.33,73.95,74.32,46403.46133044889,47.5845,47.829,47.5845,47.8225,46403.4613
2007-08-16 15:25:00,74.29,75.02,74.24,74.79,104164.41319632232,47.8032,48.273,47.7711,48.125,104164.4132
2007-08-16 15:30:00,74.8,75.12,74.72,75.11,56354.78637101135,48.1314,48.3373,48.0799,48.3309,56354.7864
2007-08-16 15:35:00,75.11,75.53,75.1,75.33,53326.12222823148,48.3309,48.6011,48.3244,48.4724,53326.1222
2007-08-16 15:40:00,75.34,75.62,75.21,75.42,52244.45646295295,48.4789,48.659,48.3952,48.5304,52244.4565
2007-08-16 15:45:00,75.42,75.53,75.19,75.49,56138.45321795565,48.5304,48.6011,48.3824,48.5754,56138.4532
2007-08-16 15:50:00,75.52,75.58,75.38,75.56,68036.77663601947,48.5947,48.6333,48.5046,48.6204,68036.7766
2007-08-16 15:55:00,75.54,75.77,75.54,75.72,86749.59437533801,48.6076,48.7556,48.6076,48.7234,86749.5944
2007-08-17 09:30:00,77.69,77.94,77.43,77.9,133585.72201189832,49.991,50.1519,49.8237,50.1262,133585.722
2007-08-17 09:35:00,77.94,78.07,77.83,77.93,37641.968631692806,50.1519,50.2355,50.0811,50.1455,37641.9686
2007-08-17 09:40:00,77.95,77.95,77.6,77.69,48242.29313142239,50.1583,50.1583,49.9331,49.991,48242.2931
2007-08-17 09:45:00,77.69,77.98,77.66,77.8,56030.2866414278,49.991,50.1776,49.9717,50.0618,56030.2866
2007-08-17 09:50:00,77.8,77.98,77.67,77.95,54840.454299621415,50.0618,50.1776,49.9782,50.1583,54840.4543
2007-08-17 09:55:00,77.89,77.91,77.57,77.7,41860.46511627907,50.1197,50.1326,49.9138,49.9975,41860.4651
2007-08-17 10:00:00,77.7,77.94,77.64,77.87,55489.453758788535,49.9975,50.1519,49.9589,50.1068,55489.4538
2007-08-17 10:05:00,77.91,78.05,77.79,77.84,32449.972958355866,50.1326,50.2227,50.0554,50.0875,32449.973
2007-08-17 10:10:00,77.81,77.91,77.57,77.62,39372.633856138455,50.0682,50.1326,49.9138,49.946,39372.6339
2007-08-17 10:15:00,77.64,77.79,77.1,77.32,50189.29150892374,49.9589,50.0554,49.6114,49.7529,50189.2915
2007-08-17 10:20:00,77.31,77.4,76.99,77.15,51595.45700378583,49.7465,49.8044,49.5406,49.6436,51595.457
2007-08-17 10:25:00,77.15,77.79,77.15,77.75,69010.27582477014,49.6436,50.0554,49.6436,50.0296,69010.2758
2007-08-17 10:30:00,77.75,77.9,77.48,77.54,36452.13628988642,50.0296,50.1262,49.8559,49.8945,36452.1363
2007-08-17 10:35:00,77.55,77.84,77.43,77.48,40886.96592752839,49.9009,50.0875,49.8237,49.8559,40886.9659
2007-08-17 10:40:00,77.49,77.55,77.35,77.45,73445.10546241212,49.8623,49.9009,49.7722,49.8366,73445.1055
2007-08-17 10:45:00,77.5,77.72,77.21,77.21,59058.95078420768,49.8688,50.0103,49.6822,49.6822,59058.9508
2007-08-17 10:50:00,77.26,77.39,77.2,77.2,53866.95511087074,49.7143,49.798,49.6757,49.6757,53866.9551
2007-08-17 10:55:00,77.2,77.36,76.99,77.04,25959.97836668469,49.6757,49.7787,49.5406,49.5728,25959.9784
2007-08-17 11:00:00,77.04,77.23,76.93,76.97,30502.97458085452,49.5728,49.695,49.502,49.5277,30502.9746
2007-08-17 11:05:00,76.97,77.04,76.45,76.55,39048.13412655489,49.5277,49.5728,49.1931,49.2575,39048.1341
2007-08-17 11:10:00,76.55,76.78,76.37,76.72,28123.30989724175,49.2575,49.4055,49.1416,49.3669,28123.3099
2007-08-17 11:15:00,76.77,76.96,76.64,76.81,23796.646836127635,49.399,49.5213,49.3154,49.4248,23796.6468
2007-08-17 11:20:00,76.81,77.22,76.75,77.15,37425.6354786371,49.4248,49.6886,49.3862,49.6436,37425.6355
2007-08-17 11:25:00,77.15,77.39,77.14,77.28,42942.1308815576,49.6436,49.798,49.6371,49.7272,42942.1309
2007-08-17 11:30:00,77.28,77.43,77.19,77.33,13737.155219037317,49.7272,49.8237,49.6693,49.7594,13737.1552
2007-08-17 11:35:00,77.33,77.73,77.29,77.64,20010.816657652784,49.7594,50.0168,49.7336,49.9589,20010.8167
2007-08-17 11:40:00,77.66,77.71,77.32,77.43,17090.319091400757,49.9717,50.0039,49.7529,49.8237,17090.3191
2007-08-17 11:45:00,77.44,77.63,77.44,77.59,16333.153055705789,49.8302,49.9524,49.8302,49.9267,16333.1531
2007-08-17 11:50:00,77.59,77.83,77.54,77.62,22065.98161168199,49.9267,50.0811,49.8945,49.946,22065.9816
2007-08-17 11:55:00,77.65,77.65,77.15,77.17,15792.320173066522,49.9653,49.9653,49.6436,49.6564,15792.3202
2007-08-17 12:00:00,77.23,77.4,77.22,77.32,10816.657652785289,49.695,49.8044,49.6886,49.7529,10816.6577
2007-08-17 12:05:00,77.32,77.45,77.2,77.29,19361.817198485667,49.7529,49.8366,49.6757,49.7336,19361.8172
2007-08-17 12:10:00,77.29,77.38,77.2,77.38,16873.98593834505,49.7336,49.7916,49.6757,49.7916,16873.9859
2007-08-17 12:15:00,77.38,77.56,77.33,77.5,25635.478637101136,49.7916,49.9074,49.7594,49.8688,25635.4786
2007-08-17 12:20:00,77.51,77.65,77.5,77.59,28339.64305029745,49.8752,49.9653,49.8688,49.9267,28339.6431
2007-08-17 12:25:00,77.61,77.65,77.45,77.65,23255.81395348837,49.9395,49.9653,49.8366,49.9653,23255.814
2007-08-17 12:30:00,77.65,77.69,77.59,77.67,20551.64954029205,49.9653,49.991,49.9267,49.9782,20551.6495
2007-08-17 12:35:00,77.67,77.79,77.39,77.39,26176.3115197404,49.9782,50.0554,49.798,49.798,26176.3115
2007-08-17 12:40:00,77.39,77.57,77.39,77.52,19253.65062195781,49.798,49.9138,49.798,49.8816,19253.6506
2007-08-17 12:45:00,77.5,77.56,77.37,77.45,14494.321254732287,49.8688,49.9074,49.7851,49.8366,14494.3213
2007-08-17 12:50:00,77.45,77.54,77.35,77.53,9951.325040562466,49.8366,49.8945,49.7722,49.8881,9951.325
2007-08-17 12:55:00,77.53,77.54,77.32,77.51,15359.65386695511,49.8881,49.8945,49.7529,49.8752,15359.6539
2007-08-17 13:00:00,77.54,77.69,77.51,77.69,18280.15143320714,49.8945,49.991,49.8752,49.991,18280.1514
2007-08-17 13:05:00,77.7,77.84,77.62,77.64,15035.154137371552,49.9975,50.0875,49.946,49.9589,15035.1541
2007-08-17 13:10:00,77.65,77.93,77.65,77.92,13845.32179556517,49.9653,50.1455,49.9653,50.139,13845.3218
2007-08-17 13:15:00,77.92,78.13,77.92,78.01,29637.64196863169,50.139,50.2742,50.139,50.1969,29637.642
2007-08-17 13:20:00,78.03,78.15,77.75,77.75,18712.81773931855,50.2098,50.287,50.0296,50.0296,18712.8177
2007-08-17 13:25:00,77.79,78.01,77.79,77.8,16765.819361817197,50.0554,50.1969,50.0554,50.0618,16765.8194
2007-08-17 13:30:00,77.76,77.94,77.63,77.92,16873.98593834505,50.0361,50.1519,49.9524,50.139,16873.9859
2007-08-17 13:35:00,77.92,78.14,77.92,77.97,21525.148729042725,50.139,50.2806,50.139,50.1712,21525.1487
2007-08-17 13:40:00,77.97,78.06,77.73,78.03,18929.15089237425,50.1712,50.2291,50.0168,50.2098,18929.1509
2007-08-17 13:45:00,78.03,78.07,77.84,78.07,13845.32179556517,50.2098,50.2355,50.0875,50.2355,13845.3218
2007-08-17 13:50:00,78.07,78.23,78.02,78.02,27690.64359113034,50.2355,50.3385,50.2034,50.2034,27690.6436
2007-08-17 13:55:00,78.02,78.05,77.86,77.95,16657.652785289345,50.2034,50.2227,50.1004,50.1583,16657.6528
2007-08-17 14:00:00,77.97,78.06,77.82,77.9,27257.97728501893,50.1712,50.2291,50.0747,50.1262,27257.9773
2007-08-17 14:05:00,77.89,78.03,77.71,77.77,17090.319091400757,50.1197,50.2098,50.0039,50.0425,17090.3191
2007-08-17 14:10:00,77.77,77.89,77.73,77.79,19578.15035154137,50.0425,50.1197,50.0168,50.0554,19578.1504
2007-08-17 14:15:00,77.8,78.05,77.8,77.98,12006.489994591671,50.0618,50.2227,50.0618,50.1776,12006.49
2007-08-17 14:20:00,78.0,78.04,77.95,78.0,16873.98593834505,50.1905,50.2162,50.1583,50.1905,16873.9859
2007-08-17 14:25:00,78.03,78.12,77.96,77.98,18496.484586262843,50.2098,50.2677,50.1648,50.1776,18496.4846
2007-08-17 14:30:00,78.02,78.09,77.95,78.06,19578.15035154137,50.2034,50.2484,50.1583,50.2291,19578.1504
2007-08-17 14:35:00,78.06,78.17,77.98,77.99,22606.814494321254,50.2291,50.2999,50.1776,50.1841,22606.8145
2007-08-17 14:40:00,77.95,78.09,77.95,78.07,16982.152514872905,50.1583,50.2484,50.1583,50.2355,16982.1525
2007-08-17 14:45:00,78.06,78.17,77.93,77.96,25743.645213628988,50.2291,50.2999,50.1455,50.1648,25743.6452
2007-08-17 14:50:00,78.01,78.13,77.94,78.03,20876.14926987561,50.1969,50.2742,50.1519,50.2098,20876.1493
2007-08-17 14:55:00,78.06,78.13,78.01,78.11,14277.98810167658,50.2291,50.2742,50.1969,50.2613,14277.9881
2007-08-17 15:00:00,78.1,78.23,78.06,78.22,22390.48134126555,50.2548,50.3385,50.2291,50.3321,22390.4813
2007-08-17 15:05:00,78.25,78.67,78.25,78.67,32990.80584099513,50.3514,50.6216,50.3514,50.6216,32990.8058
2007-08-17 15:10:00,78.68,78.77,78.62,78.75,33531.638723634394,50.6281,50.686,50.5895,50.6731,33531.6387
2007-08-17 15:15:00,78.75,78.92,78.58,78.7,38182.80151433207,50.6731,50.7825,50.5637,50.6409,38182.8015
2007-08-17 15:20:00,78.7,78.71,78.3,78.33,39048.13412655489,50.6409,50.6474,50.3835,50.4028,39048.1341
2007-08-17 15:25:00,78.33,78.4,78.18,78.3,30286.641427798808,50.4028,50.4479,50.3063,50.3835,30286.6414
2007-08-17 15:30:00,78.31,78.49,78.18,78.46,43699.29691725257,50.39,50.5058,50.3063,50.4865,43699.2969
2007-08-17 15:35:00,78.45,78.66,78.45,78.65,31692.806922660897,50.4801,50.6152,50.4801,50.6088,31692.8069
2007-08-17 15:40:00,78.66,78.72,78.55,78.7,82855.59762033532,50.6152,50.6538,50.5444,50.6409,82855.5976
2007-08-17 15:45:00,78.68,78.73,78.6,78.68,37317.46890210925,50.6281,50.6602,50.5766,50.6281,37317.4689
2007-08-17 15:50:00,78.67,78.73,78.58,78.68,51162.79069767442,50.6216,50.6602,50.5637,50.6281,51162.7907
2007-08-17 15:55:00,78.64,78.68,78.37,78.45,67928.61005949162,50.6023,50.6281,50.4286,50.4801,67928.6101
2007-08-20 09:30:00,78.72,79.45,78.64,79.32,41103.2990805841,50.6538,51.1235,50.6023,51.0399,41103.2991
2007-08-20 09:35:00,79.32,79.41,78.72,79.08,33423.47214710654,51.0399,51.0978,50.6538,50.8854,33423.4721
2007-08-20 09:40:00,79.08,79.09,78.44,78.56,42509.46457544619,50.8854,50.8919,50.4736,50.5508,42509.4646
2007-08-20 09:45:00,78.55,78.74,78.23,78.55,51054.62412114657,50.5444,50.6667,50.3385,50.5444,51054.6241
2007-08-20 09:50:00,78.55,78.79,78.33,78.42,62736.61438615467,50.5444,50.6988,50.4028,50.4608,62736.6144
2007-08-20 09:55:00,78.43,78.73,78.24,78.68,16549.486208761493,50.4672,50.6602,50.3449,50.6281,16549.4862
2007-08-20 10:00:00,78.66,78.79,78.3,78.57,27366.14386154678,50.6152,50.6988,50.3835,50.5573,27366.1439
2007-08-20 10:05:00,78.6,78.79,78.49,78.7,29637.64196863169,50.5766,50.6988,50.5058,50.6409,29637.642
2007-08-20 10:10:00,78.7,78.7,78.35,78.36,28555.97620335316,50.6409,50.6409,50.4157,50.4221,28555.9762
2007-08-20 10:15:00,78.41,78.83,78.34,78.74,17090.319091400757,50.4543,50.7246,50.4093,50.6667,17090.3191
2007-08-20 10:20:00,78.78,78.78,78.58,78.6,13088.1557598702,50.6924,50.6924,50.5637,50.5766,13088.1558
2007-08-20 10:25:00,78.6,78.67,78.54,78.67,7247.160627366144,50.5766,50.6216,50.538,50.6216,7247.1606
2007-08-20 10:30:00,78.59,78.66,78.44,78.57,13088.1557598702,50.5701,50.6152,50.4736,50.5573,13088.1558
2007-08-20 10:35:00,78.57,78.67,78.49,78.55,6489.994591671173,50.5573,50.6216,50.5058,50.5444,6489.9946
2007-08-20 10:40:00,78.55,78.74,78.42,78.72,10383.991346673878,50.5444,50.6667,50.4608,50.6538,10383.9913
2007-08-20 10:45:00,78.72,78.72,78.38,78.39,18496.484586262843,50.6538,50.6538,50.435,50.4415,18496.4846
2007-08-20 10:50:00,78.43,78.59,78.42,78.58,11681.990265008111,50.4672,50.5701,50.4608,50.5637,11681.9903
2007-08-20 10:55:00,78.6,78.64,78.5,78.57,9843.158464034614,50.5766,50.6023,50.5122,50.5573,9843.1585
2007-08-20 11:00:00,78.57,78.63,78.33,78.35,13845.32179556517,50.5573,50.5959,50.4028,50.4157,13845.3218
2007-08-20 11:05:00,78.38,78.48,78.21,78.46,10492.15792320173,50.435,50.4994,50.3256,50.4865,10492.1579
2007-08-20 11:10:00,78.46,78.77,78.46,78.69,16982.152514872905,50.4865,50.686,50.4865,50.6345,16982.1525
2007-08-20 11:15:00,78.7,78.86,78.64,78.64,13520.82206598161,50.6409,50.7439,50.6023,50.6023,13520.8221
2007-08-20 11:20:00,78.64,78.73,78.59,78.59,5516.495402920497,50.6023,50.6602,50.5701,50.5701,5516.4954
2007-08-20 11:25:00,78.6,78.62,78.36,78.47,9626.825310978908,50.5766,50.5895,50.4221,50.4929,9626.8253
2007-08-20 11:30:00,78.47,78.58,78.42,78.54,9518.658734451054,50.4929,50.5637,50.4608,50.538,9518.6587
2007-08-20 11:35:00,78.57,78.75,78.56,78.68,10924.824229313142,50.5573,50.6731,50.5508,50.6281,10924.8242
2007-08-20 11:40:00,78.68,78.77,78.66,78.74,5516.495402920497,50.6281,50.686,50.6152,50.6667,5516.4954
2007-08-20 11:45:00,78.77,78.77,78.46,78.54,12006.489994591671,50.686,50.686,50.4865,50.538,12006.49
2007-08-20 11:50:00,78.5,78.59,78.42,78.51,18929.15089237425,50.5122,50.5701,50.4608,50.5187,18929.1509
2007-08-20 11:55:00,78.51,78.55,78.29,78.34,9626.825310978908,50.5187,50.5444,50.3771,50.4093,9626.8253
2007-08-20 12:00:00,78.34,78.64,78.31,78.59,16224.986479177933,50.4093,50.6023,50.39,50.5701,16224.9865
2007-08-20 12:05:00,78.59,78.74,78.53,78.62,13304.488912925906,50.5701,50.6667,50.5315,50.5895,13304.4889
2007-08-20 12:10:00,78.64,78.65,78.25,78.39,24661.97944835046,50.6023,50.6088,50.3514,50.4415,24661.9794
2007-08-20 12:15:00,78.42,78.71,78.33,78.67,19361.817198485667,50.4608,50.6474,50.4028,50.6216,19361.8172
2007-08-20 12:20:00,78.69,78.69,78.33,78.55,32774.47268793943,50.6345,50.6345,50.4028,50.5444,32774.4727
2007-08-20 12:25:00,78.55,78.86,78.55,78.75,25202.812330989724,50.5444,50.7439,50.5444,50.6731,25202.8123
2007-08-20 12:30:00,78.79,79.04,78.78,79.04,29853.9751216874,50.6988,50.8597,50.6924,50.8597,29853.9751
2007-08-20 12:35:00,79.01,79.04,78.81,78.85,12979.989183342346,50.8404,50.8597,50.7117,50.7374,12979.9892
2007-08-20 12:40:00,78.84,78.84,78.65,78.83,12330.98972417523,50.731,50.731,50.6088,50.7246,12330.9897
2007-08-20 12:45:00,78.8,79.03,78.8,78.97,15251.487290427258,50.7053,50.8533,50.7053,50.8147,15251.4873
2007-08-20 12:50:00,78.97,79.11,78.94,79.06,17739.318550567874,50.8147,50.9047,50.7954,50.8726,17739.3186
2007-08-20 12:55:00,79.06,79.11,78.81,78.87,14926.9875608437,50.8726,50.9047,50.7117,50.7503,14926.9876
2007-08-20 13:00:00,78.87,79.16,78.86,79.05,22498.6479177934,50.7503,50.9369,50.7439,50.8661,22498.6479
2007-08-20 13:05:00,79.06,79.14,78.9,79.14,9734.99188750676,50.8726,50.9241,50.7696,50.9241,9734.9919
2007-08-20 13:10:00,79.14,79.16,78.92,79.11,13088.1557598702,50.9241,50.9369,50.7825,50.9047,13088.1558
2007-08-20 13:15:00,79.11,79.12,78.96,78.98,12655.489453758788,50.9047,50.9112,50.8082,50.8211,12655.4895
2007-08-20 13:20:00,79.01,79.01,78.74,78.87,17847.485127095726,50.8404,50.8404,50.6667,50.7503,17847.4851
2007-08-20 13:25:00,78.87,78.94,78.79,78.79,8977.82585181179,50.7503,50.7954,50.6988,50.6988,8977.8259
2007-08-20 13:30:00,78.82,78.85,78.73,78.74,8112.493239588966,50.7181,50.7374,50.6602,50.6667,8112.4932
2007-08-20 13:35:00,78.74,78.89,78.67,78.86,7896.160086533261,50.6667,50.7632,50.6216,50.7439,7896.1601
2007-08-20 13:40:00,78.87,79.06,78.87,79.05,12439.156300703082,50.7503,50.8726,50.7503,50.8661,12439.1563
2007-08-20 13:45:00,79.05,79.13,78.92,79.13,10275.824770146024,50.8661,50.9176,50.7825,50.9176,10275.8248
2007-08-20 13:50:00,79.15,79.2,79.04,79.14,13196.322336398052,50.9305,50.9627,50.8597,50.9241,13196.3223
2007-08-20 13:55:00,79.14,79.2,78.8,78.88,10167.658193618172,50.9241,50.9627,50.7053,50.7568,10167.6582
2007-08-20 14:00:00,78.87,78.87,78.62,78.84,16116.81990265008,50.7503,50.7503,50.5895,50.731,16116.8199
2007-08-20 14:05:00,78.84,78.96,78.8,78.88,11681.990265008111,50.731,50.8082,50.7053,50.7568,11681.9903
2007-08-20 14:10:00,78.88,78.93,78.71,78.72,13304.488912925906,50.7568,50.7889,50.6474,50.6538,13304.4889
2007-08-20 14:15:00,78.72,78.89,78.66,78.85,16008.653326122228,50.6538,50.7632,50.6152,50.7374,16008.6533
2007-08-20 14:20:00,78.85,79.07,78.77,78.96,10059.491617090318,50.7374,50.879,50.686,50.8082,10059.4916
2007-08-20 14:25:00,79.02,79.02,78.87,78.92,6706.327744726879,50.8468,50.8468,50.7503,50.7825,6706.3277
2007-08-20 14:30:00,78.92,79.26,78.87,79.19,19686.316928069227,50.7825,51.0013,50.7503,50.9562,19686.3169
2007-08-20 14:35:00,79.19,79.27,79.1,79.26,16008.653326122228,50.9562,51.0077,50.8983,51.0013,16008.6533
2007-08-20 14:40:00,79.26,79.26,79.09,79.13,14277.98810167658,51.0013,51.0013,50.8919,50.9176,14277.9881
2007-08-20 14:45:00,79.13,79.26,79.06,79.14,17631.15197404002,50.9176,51.0013,50.8726,50.9241,17631.152
2007-08-20 14:50:00,79.13,79.27,79.1,79.27,26392.644672796105,50.9176,51.0077,50.8983,51.0077,26392.6447
2007-08-20 14:55:00,79.28,79.36,79.24,79.36,20659.8161168199,51.0141,51.0656,50.9884,51.0656,20659.8161
2007-08-20 15:00:00,79.35,79.55,79.35,79.51,17198.48566792861,51.0592,51.1879,51.0592,51.1621,17198.4857
2007-08-20 15:05:00,79.52,79.55,79.29,79.53,20010.816657652784,51.1686,51.1879,51.0206,51.175,20010.8167
2007-08-20 15:10:00,79.53,79.74,79.41,79.67,23580.31368307193,51.175,51.3101,51.0978,51.2651,23580.3137
2007-08-20 15:15:00,79.67,79.86,79.66,79.79,19902.65008112493,51.2651,51.3874,51.2587,51.3423,19902.6501
2007-08-20 15:20:00,79.75,79.92,79.69,79.92,24986.47917793402,51.3166,51.426,51.278,51.426,24986.4792
2007-08-20 15:25:00,79.92,80.13,79.88,80.02,13953.488372093025,51.426,51.5611,51.4002,51.4903,13953.4884
2007-08-20 15:30:00,80.02,80.02,79.49,79.59,31909.1400757166,51.4903,51.4903,51.1493,51.2136,31909.1401
2007-08-20 15:35:00,79.59,79.65,79.41,79.51,20551.64954029205,51.2136,51.2522,51.0978,51.1621,20551.6495
2007-08-20 15:40:00,79.55,79.78,79.54,79.72,25310.978907517576,51.1879,51.3359,51.1814,51.2973,25310.9789
2007-08-20 15:45:00,79.78,79.78,79.6,79.68,31043.80746349378,51.3359,51.3359,51.22,51.2715,31043.8075
2007-08-20 15:50:00,79.67,79.69,79.53,79.6,30178.47485127096,51.2651,51.278,51.175,51.22,30178.4749
2007-08-20 15:55:00,79.6,79.71,79.53,79.57,43591.13034072472,51.22,51.2908,51.175,51.2007,43591.1303
2007-08-21 09:30:00,79.6,79.88,79.29,79.69,32341.806381828013,51.22,51.4002,51.0206,51.278,32341.8064
2007-08-21 09:35:00,79.7,79.72,79.14,79.31,26284.478096268253,51.2844,51.2973,50.9241,51.0334,26284.4781
2007-08-21 09:40:00,79.31,79.78,79.29,79.78,20227.14981070849,51.0334,51.3359,51.0206,51.3359,20227.1498
2007-08-21 09:45:00,79.78,79.96,79.53,79.84,23580.31368307193,51.3359,51.4517,51.175,51.3745,23580.3137
2007-08-21 09:50:00,79.84,80.25,79.82,80.14,19794.48350459708,51.3745,51.6383,51.3616,51.5675,19794.4835
2007-08-21 09:55:00,80.14,80.33,80.06,80.14,10383.991346673878,51.5675,51.6898,51.516,51.5675,10383.9913
2007-08-21 10:00:00,80.14,80.14,79.83,79.9,16873.98593834505,51.5675,51.5675,51.368,51.4131,16873.9859
2007-08-21 10:05:00,79.9,79.92,79.56,79.57,13953.488372093025,51.4131,51.426,51.1943,51.2007,13953.4884
2007-08-21 10:10:00,79.57,79.6,79.46,79.53,17847.485127095726,51.2007,51.22,51.13,51.175,17847.4851
2007-08-21 10:15:00,79.53,79.6,79.21,79.27,22065.98161168199,51.175,51.22,50.9691,51.0077,22065.9816
2007-08-21 10:20:00,79.27,79.31,79.04,79.1,11573.82368848026,51.0077,51.0334,50.8597,50.8983,11573.8237
2007-08-21 10:25:00,79.09,79.23,78.84,79.14,19145.484045429963,50.8919,50.982,50.731,50.9241,19145.484
2007-08-21 10:30:00,79.21,79.39,79.21,79.29,11249.3239588967,50.9691,51.0849,50.9691,51.0206,11249.324
2007-08-21 10:35:00,79.29,79.29,79.04,79.17,9410.4921579232,51.0206,51.0206,50.8597,50.9434,9410.4922
2007-08-21 10:40:00,79.18,79.3,79.0,79.26,15035.154137371552,50.9498,51.027,50.834,51.0013,15035.1541
2007-08-21 10:45:00,79.25,79.26,79.0,79.02,11573.82368848026,50.9948,51.0013,50.834,50.8468,11573.8237
2007-08-21 10:50:00,79.02,79.11,78.98,79.07,9194.159004867495,50.8468,50.9047,50.8211,50.879,9194.159
2007-08-21 10:55:00,79.07,79.29,79.07,79.29,7138.994050838291,50.879,51.0206,50.879,51.0206,7138.9941
2007-08-21 11:00:00,79.29,79.44,79.23,79.36,9734.99188750676,51.0206,51.1171,50.982,51.0656,9734.9919
2007-08-21 11:05:00,79.37,79.41,79.02,79.04,23688.480259599783,51.0721,51.0978,50.8468,50.8597,23688.4803
2007-08-21 11:10:00,79.05,79.11,79.01,79.08,21849.648458626285,50.8661,50.9047,50.8404,50.8854,21849.6485
2007-08-21 11:15:00,79.08,79.16,79.0,79.16,23580.31368307193,50.8854,50.9369,50.834,50.9369,23580.3137
2007-08-21 11:20:00,79.16,79.23,79.09,79.16,17631.15197404002,50.9369,50.982,50.8919,50.9369,17631.152
2007-08-21 11:25:00,79.16,79.71,79.16,79.68,30611.141157382368,50.9369,51.2908,50.9369,51.2715,30611.1412
2007-08-21 11:30:00,79.65,79.93,79.65,79.86,25310.978907517576,51.2522,51.4324,51.2522,51.3874,25310.9789
2007-08-21 11:35:00,79.85,79.9,79.55,79.55,16333.153055705789,51.3809,51.4131,51.1879,51.1879,16333.1531
2007-08-21 11:40:00,79.56,79.72,79.52,79.72,13520.82206598161,51.1943,51.2973,51.1686,51.2973,13520.8221
2007-08-21 11:45:00,79.72,80.07,79.72,80.07,24337.4797187669,51.2973,51.5225,51.2973,51.5225,24337.4797
2007-08-21 11:50:00,80.04,80.18,80.04,80.1,15143.320713899404,51.5032,51.5933,51.5032,51.5418,15143.3207
2007-08-21 11:55:00,80.08,80.14,79.91,80.07,39588.96700919416,51.5289,51.5675,51.4195,51.5225,39588.967
2007-08-21 12:00:00,80.07,80.09,79.91,79.91,29529.47539210384,51.5225,51.5353,51.4195,51.4195,29529.4754
2007-08-21 12:05:00,79.9,80.11,79.88,79.97,29962.14169821525,51.4131,51.5482,51.4002,51.4581,29962.1417
2007-08-21 12:10:00,79.97,80.15,79.96,80.14,13845.32179556517,51.4581,51.574,51.4517,51.5675,13845.3218
2007-08-21 12:15:00,80.07,80.19,79.91,80.04,24229.313142239047,51.5225,51.5997,51.4195,51.5032,24229.3131
2007-08-21 12:20:00,80.04,80.14,79.97,79.99,21957.815035154137,51.5032,51.5675,51.4581,51.471,21957.815
2007-08-21 12:25:00,79.99,80.04,79.96,79.96,11357.490535424551,51.471,51.5032,51.4517,51.4517,11357.4905
2007-08-21 12:30:00,79.96,80.27,79.8,80.19,56354.78637101135,51.4517,51.6512,51.3487,51.5997,56354.7864
2007-08-21 12:35:00,80.19,80.37,80.14,80.18,29745.808545159543,51.5997,51.7155,51.5675,51.5933,29745.8085
2007-08-21 12:40:00,80.17,80.17,79.78,79.8,22498.6479177934,51.5868,51.5868,51.3359,51.3487,22498.6479
2007-08-21 12:45:00,79.78,79.79,79.53,79.64,38723.63439697133,51.3359,51.3423,51.175,51.2458,38723.6344
2007-08-21 12:50:00,79.64,79.9,79.6,79.8,15575.987020010816,51.2458,51.4131,51.22,51.3487,15575.987
2007-08-21 12:55:00,79.8,79.86,79.49,79.58,23688.480259599783,51.3487,51.3874,51.1493,51.2072,23688.4803
2007-08-21 13:00:00,79.58,79.74,79.48,79.58,26933.47755543537,51.2072,51.3101,51.1428,51.2072,26933.4776
2007-08-21 13:05:00,79.65,79.78,79.51,79.51,13520.82206598161,51.2522,51.3359,51.1621,51.1621,13520.8221
2007-08-21 13:10:00,79.51,79.52,79.34,79.41,11357.490535424551,51.1621,51.1686,51.0527,51.0978,11357.4905
2007-08-21 13:15:00,79.41,79.6,79.41,79.51,15467.820443482964,51.0978,51.22,51.0978,51.1621,15467.8204
2007-08-21 13:20:00,79.51,79.65,79.49,79.54,9843.158464034614,51.1621,51.2522,51.1493,51.1814,9843.1585
2007-08-21 13:25:00,79.54,79.73,79.48,79.52,20227.14981070849,51.1814,51.3037,51.1428,51.1686,20227.1498
2007-08-21 13:30:00,79.52,79.63,79.46,79.63,19794.48350459708,51.1686,51.2394,51.13,51.2394,19794.4835
2007-08-21 13:35:00,79.63,79.76,79.56,79.56,19686.316928069227,51.2394,51.323,51.1943,51.1943,19686.3169
2007-08-21 13:40:00,79.6,79.73,79.52,79.66,11141.157382368849,51.22,51.3037,51.1686,51.2587,11141.1574
2007-08-21 13:45:00,79.66,79.76,79.66,79.74,10924.824229313142,51.2587,51.323,51.2587,51.3101,10924.8242
2007-08-21 13:50:00,79.74,79.81,79.7,79.74,16224.986479177933,51.3101,51.3552,51.2844,51.3101,16224.9865
2007-08-21 13:55:00,79.72,79.74,79.64,79.66,16549.486208761493,51.2973,51.3101,51.2458,51.2587,16549.4862
2007-08-21 14:00:00,79.67,79.81,79.67,79.76,13737.155219037317,51.2651,51.3552,51.2651,51.323,13737.1552
2007-08-21 14:05:00,79.78,79.85,79.69,79.73,11249.3239588967,51.3359,51.3809,51.278,51.3037,11249.324
2007-08-21 14:10:00,79.73,79.74,79.7,79.7,8004.326663061114,51.3037,51.3101,51.2844,51.2844,8004.3267
2007-08-21 14:15:00,79.74,79.74,79.55,79.63,14386.154678204435,51.3101,51.3101,51.1879,51.2394,14386.1547
2007-08-21 14:20:00,79.65,79.65,79.52,79.54,4110.32990805841,51.2522,51.2522,51.1686,51.1814,4110.3299
2007-08-21 14:25:00,79.51,79.54,79.43,79.43,15575.987020010816,51.1621,51.1814,51.1107,51.1107,15575.987
2007-08-21 14:30:00,79.4,79.5,79.16,79.19,22498.6479177934,51.0914,51.1557,50.9369,50.9562,22498.6479
2007-08-21 14:35:00,79.18,79.29,79.18,79.26,9085.992428339645,50.9498,51.0206,50.9498,51.0013,9085.9924
2007-08-21 14:40:00,79.23,79.33,79.07,79.12,22390.48134126555,50.982,51.0463,50.879,50.9112,22390.4813
2007-08-21 14:45:00,79.08,79.25,78.97,79.24,30719.30773391022,50.8854,50.9948,50.8147,50.9884,30719.3077
2007-08-21 14:50:00,79.28,79.41,79.18,79.24,24337.4797187669,51.0141,51.0978,50.9498,50.9884,24337.4797
2007-08-21 14:55:00,79.29,79.38,79.19,79.38,6489.994591671173,51.0206,51.0785,50.9562,51.0785,6489.9946
2007-08-21 15:00:00,79.4,79.66,79.39,79.65,23363.980530016222,51.0914,51.2587,51.0849,51.2522,23363.9805
2007-08-21 15:05:00,79.65,79.68,79.61,79.63,23904.813412655487,51.2522,51.2715,51.2265,51.2394,23904.8134
2007-08-21 15:10:00,79.64,79.65,79.58,79.61,12547.322877230936,51.2458,51.2522,51.2072,51.2265,12547.3229
2007-08-21 15:15:00,79.61,79.61,79.35,79.35,14277.98810167658,51.2265,51.2265,51.0592,51.0592,14277.9881
2007-08-21 15:20:00,79.39,79.67,79.35,79.67,17847.485127095726,51.0849,51.2651,51.0592,51.2651,17847.4851
2007-08-21 15:25:00,79.67,79.7,79.52,79.59,12439.156300703082,51.2651,51.2844,51.1686,51.2136,12439.1563
2007-08-21 15:30:00,79.59,79.78,79.58,79.72,31368.307193077337,51.2136,51.3359,51.2072,51.2973,31368.3072
2007-08-21 15:35:00,79.72,79.77,79.63,79.63,20659.8161168199,51.2973,51.3294,51.2394,51.2394,20659.8161
2007-08-21 15:40:00,79.63,79.71,79.5,79.71,25527.312060573284,51.2394,51.2908,51.1557,51.2908,25527.3121
2007-08-21 15:45:00,79.71,79.79,79.59,79.78,27582.47701460249,51.2908,51.3423,51.2136,51.3359,27582.477
2007-08-21 15:50:00,79.75,79.75,79.46,79.49,28015.14332071389,51.3166,51.3166,51.13,51.1493,28015.1433
2007-08-21 15:55:00,79.46,79.56,79.41,79.52,31368.307193077337,51.13,51.1943,51.0978,51.1686,31368.3072
2007-08-22 09:30:00,79.98,80.54,79.98,80.52,43266.630611141154,51.4646,51.8249,51.4646,51.812,43266.6306
2007-08-22 09:35:00,80.52,80.6,80.46,80.57,16008.653326122228,51.812,51.8635,51.7734,51.8442,16008.6533
2007-08-22 09:40:00,80.57,80.88,80.48,80.83,34396.97133585722,51.8442,52.0437,51.7863,52.0115,34396.9713
2007-08-22 09:45:00,80.86,81.1,80.56,80.57,35803.136830719304,52.0308,52.1853,51.8378,51.8442,35803.1368
2007-08-22 09:50:00,80.56,80.81,80.44,80.81,39588.96700919416,51.8378,51.9986,51.7606,51.9986,39588.967
2007-08-22 09:55:00,80.8,80.95,80.63,80.91,15143.320713899404,51.9922,52.0887,51.8828,52.063,15143.3207
2007-08-22 10:00:00,80.87,81.28,80.87,81.23,36235.80313683072,52.0373,52.3011,52.0373,52.2689,36235.8031
2007-08-22 10:05:00,81.23,81.81,81.16,81.75,51811.79015684153,52.2689,52.6421,52.2239,52.6035,51811.7902
2007-08-22 10:10:00,81.75,81.78,81.45,81.69,44780.9626825311,52.6035,52.6228,52.4105,52.5649,44780.9627
2007-08-22 10:15:00,81.84,81.86,81.44,81.45,41752.29853975122,52.6614,52.6743,52.404,52.4105,41752.2985
2007-08-22 10:20:00,81.45,81.55,81.29,81.55,100162.24986479178,52.4105,52.4748,52.3075,52.4748,100162.2499
2007-08-22 10:25:00,81.54,81.64,81.42,81.62,75500.27041644132,52.4684,52.5327,52.3912,52.5199,75500.2704
2007-08-22 10:30:00,81.62,81.74,81.56,81.68,36992.969172525685,52.5199,52.5971,52.4812,52.5585,36992.9692
2007-08-22 10:35:00,81.68,81.83,81.67,81.82,53217.955651703625,52.5585,52.655,52.552,52.6485,53217.9557
2007-08-22 10:40:00,81.82,81.93,81.82,81.84,18063.81828015144,52.6485,52.7193,52.6485,52.6614,18063.8183
2007-08-22 10:45:00,81.84,81.91,81.82,81.88,16333.153055705789,52.6614,52.7065,52.6485,52.6872,16333.1531
2007-08-22 10:50:00,81.88,81.96,81.8,81.86,38182.80151433207,52.6872,52.7386,52.6357,52.6743,38182.8015
2007-08-22 10:55:00,81.86,81.86,81.73,81.73,28123.30989724175,52.6743,52.6743,52.5906,52.5906,28123.3099
2007-08-22 11:00:00,81.73,81.76,81.63,81.69,46403.46133044889,52.5906,52.6099,52.5263,52.5649,46403.4613
2007-08-22 11:05:00,81.7,81.77,81.59,81.73,104597.07950243374,52.5713,52.6164,52.5006,52.5906,104597.0795
2007-08-22 11:10:00,81.75,81.9,81.75,81.88,20443.4829637642,52.6035,52.7,52.6035,52.6872,20443.483
2007-08-22 11:15:00,81.88,81.91,81.81,81.9,9410.4921579232,52.6872,52.7065,52.6421,52.7,9410.4922
2007-08-22 11:20:00,81.91,81.95,81.88,81.94,7571.660356949702,52.7065,52.7322,52.6872,52.7258,7571.6604
2007-08-22 11:25:00,81.91,81.91,81.8,81.86,16224.986479177933,52.7065,52.7065,52.6357,52.6743,16224.9865
2007-08-22 11:30:00,81.87,82.12,81.82,81.98,17631.15197404002,52.6807,52.8416,52.6485,52.7515,17631.152
2007-08-22 11:35:00,81.98,81.98,81.79,81.86,15035.154137371552,52.7515,52.7515,52.6292,52.6743,15035.1541
2007-08-22 11:40:00,81.86,81.86,81.72,81.85,25419.145484045428,52.6743,52.6743,52.5842,52.6679,25419.1455
2007-08-22 11:45:00,81.83,81.86,81.74,81.83,72255.27312060574,52.655,52.6743,52.5971,52.655,72255.2731
2007-08-22 11:50:00,81.83,81.88,81.77,81.77,7571.660356949702,52.655,52.6872,52.6164,52.6164,7571.6604
2007-08-22 11:55:00,81.79,82.07,81.79,81.91,30827.474310438072,52.6292,52.8094,52.6292,52.7065,30827.4743
2007-08-22 12:00:00,81.92,81.95,81.79,81.79,15467.820443482964,52.7129,52.7322,52.6292,52.6292,15467.8204
2007-08-22 12:05:00,81.82,81.91,81.75,81.86,23472.14710654408,52.6485,52.7065,52.6035,52.6743,23472.1471
2007-08-22 12:10:00,81.92,81.93,81.8,81.8,7030.8274743104375,52.7129,52.7193,52.6357,52.6357,7030.8275
2007-08-22 12:15:00,81.84,81.87,81.76,81.77,21200.648999459165,52.6614,52.6807,52.6099,52.6164,21200.649
2007-08-22 12:20:00,81.77,81.89,81.76,81.8,21308.81557598702,52.6164,52.6936,52.6099,52.6357,21308.8156
2007-08-22 12:25:00,81.82,81.86,81.73,81.83,79826.93347755543,52.6485,52.6743,52.5906,52.655,79826.9335
2007-08-22 12:30:00,81.79,81.88,81.62,81.81,33856.13845321796,52.6292,52.6872,52.5199,52.6421,33856.1385
2007-08-22 12:35:00,81.75,81.88,81.7,81.88,7896.160086533261,52.6035,52.6872,52.5713,52.6872,7896.1601
2007-08-22 12:40:00,81.83,81.89,81.75,81.89,18280.15143320714,52.655,52.6936,52.6035,52.6936,18280.1514
2007-08-22 12:45:00,81.91,82.11,81.89,81.89,10600.324499729582,52.7065,52.8352,52.6936,52.6936,10600.3245
2007-08-22 12:50:00,81.89,81.94,81.82,81.92,18820.984315846403,52.6936,52.7258,52.6485,52.7129,18820.9843
2007-08-22 12:55:00,81.92,81.92,81.82,81.83,8869.659275283937,52.7129,52.7129,52.6485,52.655,8869.6593
2007-08-22 13:00:00,81.86,81.91,81.82,81.91,9626.825310978908,52.6743,52.7065,52.6485,52.7065,9626.8253
2007-08-22 13:05:00,81.91,81.91,81.77,81.78,28664.14277988101,52.7065,52.7065,52.6164,52.6228,28664.1428
2007-08-22 13:10:00,81.77,81.91,81.73,81.87,50513.7912385073,52.6164,52.7065,52.5906,52.6807,50513.7912
2007-08-22 13:15:00,81.92,82.0,81.83,81.95,14926.9875608437,52.7129,52.7644,52.655,52.7322,14926.9876
2007-08-22 13:20:00,81.99,82.0,81.98,81.98,9843.158464034614,52.7579,52.7644,52.7515,52.7515,9843.1585
2007-08-22 13:25:00,81.99,82.1,81.89,81.98,17847.485127095726,52.7579,52.8287,52.6936,52.7515,17847.4851
2007-08-22 13:30:00,81.95,81.99,81.89,81.98,5840.995132504056,52.7322,52.7579,52.6936,52.7515,5840.9951
2007-08-22 13:35:00,82.0,82.04,81.73,81.75,29421.308815575987,52.7644,52.7901,52.5906,52.6035,29421.3088
2007-08-22 13:40:00,81.75,81.86,81.71,81.85,17198.48566792861,52.6035,52.6743,52.5778,52.6679,17198.4857
2007-08-22 13:45:00,81.85,81.86,81.71,81.71,9194.159004867495,52.6679,52.6743,52.5778,52.5778,9194.159
2007-08-22 13:50:00,81.71,81.77,81.66,81.72,27149.81070849108,52.5778,52.6164,52.5456,52.5842,27149.8107
2007-08-22 13:55:00,81.73,81.82,81.72,81.74,26284.478096268253,52.5906,52.6485,52.5842,52.5971,26284.4781
2007-08-22 14:00:00,81.74,81.8,81.65,81.7,59058.95078420768,52.5971,52.6357,52.5392,52.5713,59058.9508
2007-08-22 14:05:00,81.69,81.73,81.57,81.57,53326.12222823148,52.5649,52.5906,52.4877,52.4877,53326.1222
2007-08-22 14:10:00,81.57,81.66,81.53,81.56,112493.239588967,52.4877,52.5456,52.4619,52.4812,112493.2396
2007-08-22 14:15:00,81.56,81.63,81.44,81.56,22390.48134126555,52.4812,52.5263,52.404,52.4812,22390.4813
2007-08-22 14:20:00,81.57,81.61,81.45,81.46,67495.9437533802,52.4877,52.5134,52.4105,52.4169,67495.9438
2007-08-22 14:25:00,81.47,81.6,81.45,81.45,24012.979989183343,52.4233,52.507,52.4105,52.4105,24012.98
2007-08-22 14:30:00,81.49,81.6,81.45,81.56,37101.135749053545,52.4362,52.507,52.4105,52.4812,37101.1357
2007-08-22 14:35:00,81.5,81.61,81.45,81.55,14494.321254732287,52.4426,52.5134,52.4105,52.4748,14494.3213
2007-08-22 14:40:00,81.61,81.69,81.56,81.64,12439.156300703082,52.5134,52.5649,52.4812,52.5327,12439.1563
2007-08-22 14:45:00,81.64,81.73,81.59,81.7,11790.156841535963,52.5327,52.5906,52.5006,52.5713,11790.1568
2007-08-22 14:50:00,81.67,81.82,81.62,81.74,17955.65170362358,52.552,52.6485,52.5199,52.5971,17955.6517
2007-08-22 14:55:00,81.74,81.79,81.68,81.76,12871.822606814494,52.5971,52.6292,52.5585,52.6099,12871.8226
2007-08-22 15:00:00,81.76,81.76,81.66,81.74,13845.32179556517,52.6099,52.6099,52.5456,52.5971,13845.3218
2007-08-22 15:05:00,81.74,81.79,81.72,81.72,19902.65008112493,52.5971,52.6292,52.5842,52.5842,19902.6501
2007-08-22 15:10:00,81.72,81.76,81.64,81.69,18929.15089237425,52.5842,52.6099,52.5327,52.5649,18929.1509
2007-08-22 15:15:00,81.69,82.0,81.66,82.0,60465.11627906976,52.5649,52.7644,52.5456,52.7644,60465.1163
2007-08-22 15:20:00,82.0,82.07,81.87,81.92,12330.98972417523,52.7644,52.8094,52.6807,52.7129,12330.9897
2007-08-22 15:25:00,81.92,82.04,81.74,81.74,19037.317468902107,52.7129,52.7901,52.5971,52.5971,19037.3175
2007-08-22 15:30:00,81.74,82.05,81.73,81.98,26608.977825851813,52.5971,52.7965,52.5906,52.7515,26608.9778
2007-08-22 15:35:00,81.99,82.18,81.97,82.08,30286.641427798808,52.7579,52.8802,52.7451,52.8158,30286.6414
2007-08-22 15:40:00,82.07,82.16,81.91,82.01,33207.13899405084,52.8094,52.8673,52.7065,52.7708,33207.139
2007-08-22 15:45:00,82.01,82.07,81.74,81.83,101027.5824770146,52.7708,52.8094,52.5971,52.655,101027.5825
2007-08-22 15:50:00,81.83,81.98,81.8,81.88,27366.14386154678,52.655,52.7515,52.6357,52.6872,27366.1439
2007-08-22 15:55:00,81.93,82.05,81.86,81.98,39048.13412655489,52.7193,52.7965,52.6743,52.7515,39048.1341
2007-08-23 09:30:00,82.0,82.28,81.94,82.05,38507.30124391563,52.7644,52.9445,52.7258,52.7965,38507.3012
2007-08-23 09:35:00,82.05,82.2,82.0,82.1,82639.2644672796,52.7965,52.8931,52.7644,52.8287,82639.2645
2007-08-23 09:40:00,82.15,82.16,81.86,81.86,26825.31097890752,52.8609,52.8673,52.6743,52.6743,26825.311
2007-08-23 09:45:00,81.83,81.86,81.4,81.45,132395.88967009194,52.655,52.6743,52.3783,52.4105,132395.8897
2007-08-23 09:50:00,81.48,81.76,81.44,81.57,23688.480259599783,52.4298,52.6099,52.404,52.4877,23688.4803
2007-08-23 09:55:00,81.57,81.83,81.47,81.7,16441.31963223364,52.4877,52.655,52.4233,52.5713,16441.3196
2007-08-23 10:00:00,81.75,81.77,81.43,81.57,14926.9875608437,52.6035,52.6164,52.3976,52.4877,14926.9876
2007-08-23 10:05:00,81.57,81.62,81.52,81.53,13304.488912925906,52.4877,52.5199,52.4555,52.4619,13304.4889
2007-08-23 10:10:00,81.53,81.59,81.47,81.49,212439.15630070303,52.4619,52.5006,52.4233,52.4362,212439.1563
2007-08-23 10:15:00,81.49,81.49,81.18,81.21,22931.31422390481,52.4362,52.4362,52.2367,52.256,22931.3142
2007-08-23 10:20:00,81.21,81.36,81.16,81.33,47917.79340183883,52.256,52.3526,52.2239,52.3332,47917.7934
2007-08-23 10:25:00,81.33,81.37,81.24,81.31,91076.25743645211,52.3332,52.359,52.2753,52.3204,91076.2574
2007-08-23 10:30:00,81.31,81.54,81.25,81.51,22606.814494321254,52.3204,52.4684,52.2818,52.4491,22606.8145
2007-08-23 10:35:00,81.52,81.52,81.39,81.44,12330.98972417523,52.4555,52.4555,52.3719,52.404,12330.9897
2007-08-23 10:40:00,81.48,81.5,81.42,81.42,7896.160086533261,52.4298,52.4426,52.3912,52.3912,7896.1601
2007-08-23 10:45:00,81.42,81.42,81.24,81.25,12330.98972417523,52.3912,52.3912,52.2753,52.2818,12330.9897
2007-08-23 10:50:00,81.27,81.28,81.05,81.05,17522.98539751217,52.2946,52.3011,52.1531,52.1531,17522.9854
2007-08-23 10:55:00,81.12,81.15,81.1,81.12,12439.156300703082,52.1981,52.2174,52.1853,52.1981,12439.1563
2007-08-23 11:00:00,81.16,81.17,80.92,81.05,39697.13358572201,52.2239,52.2303,52.0694,52.1531,39697.1336
2007-08-23 11:05:00,81.02,81.05,80.76,80.93,57328.28555976203,52.1338,52.1531,51.9665,52.0759,57328.2856
2007-08-23 11:10:00,80.93,81.0,80.87,80.95,16873.98593834505,52.0759,52.1209,52.0373,52.0887,16873.9859
2007-08-23 11:15:00,80.95,81.0,80.88,80.99,13628.988642509465,52.0887,52.1209,52.0437,52.1145,13628.9886
2007-08-23 11:20:00,80.99,81.17,80.98,81.17,19686.316928069227,52.1145,52.2303,52.108,52.2303,19686.3169
2007-08-23 11:25:00,81.18,81.19,81.06,81.13,23363.980530016222,52.2367,52.2432,52.1595,52.2046,23363.9805
2007-08-23 11:30:00,81.13,81.13,81.0,81.06,26825.31097890752,52.2046,52.2046,52.1209,52.1595,26825.311
2007-08-23 11:35:00,81.06,81.24,81.0,81.17,17955.65170362358,52.1595,52.2753,52.1209,52.2303,17955.6517
2007-08-23 11:40:00,81.19,81.2,81.06,81.09,21849.648458626285,52.2432,52.2496,52.1595,52.1788,21849.6485
2007-08-23 11:45:00,81.1,81.14,81.03,81.03,23039.480800432662,52.1853,52.211,52.1402,52.1402,23039.4808
2007-08-23 11:50:00,81.01,81.17,81.0,81.15,16116.81990265008,52.1273,52.2303,52.1209,52.2174,16116.8199
2007-08-23 11:55:00,81.15,81.16,80.83,80.88,15251.487290427258,52.2174,52.2239,52.0115,52.0437,15251.4873
2007-08-23 12:00:00,80.88,80.97,80.83,80.96,9302.32558139535,52.0437,52.1016,52.0115,52.0952,9302.3256
2007-08-23 12:05:00,80.96,81.05,80.94,80.96,9518.658734451054,52.0952,52.1531,52.0823,52.0952,9518.6587
2007-08-23 12:10:00,80.93,81.05,80.93,81.02,8112.493239588966,52.0759,52.1531,52.0759,52.1338,8112.4932
2007-08-23 12:15:00,81.0,81.06,80.98,81.04,11898.323418063816,52.1209,52.1595,52.108,52.1466,11898.3234
2007-08-23 12:20:00,81.07,81.19,81.07,81.19,9951.325040562466,52.1659,52.2432,52.1659,52.2432,9951.325
2007-08-23 12:25:00,81.19,81.22,80.97,80.99,26392.644672796105,52.2432,52.2625,52.1016,52.1145,26392.6447
2007-08-23 12:30:00,80.98,81.0,80.93,80.95,7355.327203893997,52.108,52.1209,52.0759,52.0887,7355.3272
2007-08-23 12:35:00,80.97,80.97,80.89,80.97,7247.160627366144,52.1016,52.1016,52.0501,52.1016,7247.1606
2007-08-23 12:40:00,80.96,80.98,80.87,80.87,10492.15792320173,52.0952,52.108,52.0373,52.0373,10492.1579
2007-08-23 12:45:00,80.88,80.9,80.85,80.88,11249.3239588967,52.0437,52.0566,52.0244,52.0437,11249.324
2007-08-23 12:50:00,80.88,80.96,80.76,80.91,56787.45267712277,52.0437,52.0952,51.9665,52.063,56787.4527
2007-08-23 12:55:00,80.93,80.95,80.76,80.91,23363.980530016222,52.0759,52.0887,51.9665,52.063,23363.9805
2007-08-23 13:00:00,80.92,80.98,80.88,80.89,12763.656030286642,52.0694,52.108,52.0437,52.0501,12763.656
2007-08-23 13:05:00,80.89,81.0,80.86,80.97,12871.822606814494,52.0501,52.1209,52.0308,52.1016,12871.8226
2007-08-23 13:10:00,80.96,81.07,80.95,81.04,8112.493239588966,52.0952,52.1659,52.0887,52.1466,8112.4932
2007-08-23 13:15:00,81.04,81.07,80.89,80.9,12439.156300703082,52.1466,52.1659,52.0501,52.0566,12439.1563
2007-08-23 13:20:00,80.93,80.94,80.86,80.89,12547.322877230936,52.0759,52.0823,52.0308,52.0501,12547.3229
2007-08-23 13:25:00,80.89,80.93,80.88,80.89,11573.82368848026,52.0501,52.0759,52.0437,52.0501,11573.8237
2007-08-23 13:30:00,80.91,80.99,80.88,80.92,6598.161168199026,52.063,52.1145,52.0437,52.0694,6598.1612
2007-08-23 13:35:00,80.91,81.26,80.91,81.1,43158.4640346133,52.063,52.2882,52.063,52.1853,43158.464
2007-08-23 13:40:00,81.1,81.26,81.1,81.25,25635.478637101136,52.1853,52.2882,52.1853,52.2818,25635.4786
2007-08-23 13:45:00,81.25,81.25,81.04,81.04,16441.31963223364,52.2818,52.2818,52.1466,52.1466,16441.3196
2007-08-23 13:50:00,81.05,81.12,81.01,81.05,10492.15792320173,52.1531,52.1981,52.1273,52.1531,10492.1579
2007-08-23 13:55:00,81.05,81.08,80.88,81.01,12439.156300703082,52.1531,52.1724,52.0437,52.1273,12439.1563
2007-08-23 14:00:00,81.05,81.12,81.0,81.08,12655.489453758788,52.1531,52.1981,52.1209,52.1724,12655.4895
2007-08-23 14:05:00,81.08,81.17,81.03,81.17,15792.320173066522,52.1724,52.2303,52.1402,52.2303,15792.3202
2007-08-23 14:10:00,81.18,81.23,81.05,81.14,20118.98323418064,52.2367,52.2689,52.1531,52.211,20118.9832
2007-08-23 14:15:00,81.19,81.2,80.84,80.9,40454.29962141698,52.2432,52.2496,52.0179,52.0566,40454.2996
2007-08-23 14:20:00,80.9,80.96,80.83,80.86,74310.43807463493,52.0566,52.0952,52.0115,52.0308,74310.4381
2007-08-23 14:25:00,80.86,80.96,80.83,80.94,10059.491617090318,52.0308,52.0952,52.0115,52.0823,10059.4916
2007-08-23 14:30:00,80.94,81.0,80.89,80.89,8977.82585181179,52.0823,52.1209,52.0501,52.0501,8977.8259
2007-08-23 14:35:00,80.92,80.94,80.71,80.78,27582.47701460249,52.0694,52.0823,51.9343,51.9793,27582.477
2007-08-23 14:40:00,80.8,80.82,80.51,80.56,81016.76581936181,51.9922,52.0051,51.8056,51.8378,81016.7658
2007-08-23 14:45:00,80.6,80.61,80.47,80.58,15467.820443482964,51.8635,51.87,51.7799,51.8506,15467.8204
2007-08-23 14:50:00,80.58,80.73,80.57,80.73,11032.990805840996,51.8506,51.9472,51.8442,51.9472,11032.9908
2007-08-23 14:55:00,80.73,80.79,80.66,80.68,13304.488912925906,51.9472,51.9858,51.9021,51.915,13304.4889
2007-08-23 15:00:00,80.72,80.74,80.57,80.61,30719.30773391022,51.9407,51.9536,51.8442,51.87,30719.3077
2007-08-23 15:05:00,80.65,80.69,80.47,80.51,20767.98269334776,51.8957,51.9214,51.7799,51.8056,20767.9827
2007-08-23 15:10:00,80.51,80.54,80.38,80.44,69226.60897782585,51.8056,51.8249,51.722,51.7606,69226.609
2007-08-23 15:15:00,80.44,80.83,80.4,80.79,25743.645213628988,51.7606,52.0115,51.7348,51.9858,25743.6452
2007-08-23 15:20:00,80.78,81.16,80.78,81.16,22390.48134126555,51.9793,52.2239,51.9793,52.2239,22390.4813
2007-08-23 15:25:00,81.16,81.18,80.86,80.97,35262.30394808004,52.2239,52.2367,52.0308,52.1016,35262.3039
2007-08-23 15:30:00,80.99,81.06,80.74,80.77,38939.96755002704,52.1145,52.1595,51.9536,51.9729,38939.9676
2007-08-23 15:35:00,80.79,80.79,80.51,80.53,28339.64305029745,51.9858,51.9858,51.8056,51.8185,28339.6431
2007-08-23 15:40:00,80.58,80.75,80.43,80.59,33098.972417522986,51.8506,51.96,51.7541,51.8571,33098.9724
2007-08-23 15:45:00,80.58,80.75,80.54,80.66,36019.469983775016,51.8506,51.96,51.8249,51.9021,36019.47
2007-08-23 15:50:00,80.67,80.87,80.65,80.69,29637.64196863169,51.9086,52.0373,51.8957,51.9214,29637.642
2007-08-23 15:55:00,80.7,80.77,80.57,80.77,40454.29962141698,51.9279,51.9729,51.8442,51.9729,40454.2996
2007-08-24 09:30:00,80.84,80.93,80.62,80.9,12006.489994591671,52.0179,52.0759,51.8764,52.0566,12006.49
2007-08-24 09:35:00,80.9,80.99,80.53,80.6,8220.65981611682,52.0566,52.1145,51.8185,51.8635,8220.6598
2007-08-24 09:40:00,80.63,80.82,80.56,80.79,9085.992428339645,51.8828,52.0051,51.8378,51.9858,9085.9924
2007-08-24 09:45:00,80.8,81.09,80.76,81.09,10492.15792320173,51.9922,52.1788,51.9665,52.1788,10492.1579
2007-08-24 09:50:00,81.1,81.17,80.82,80.91,20984.31584640346,52.1853,52.2303,52.0051,52.063,20984.3158
2007-08-24 09:55:00,80.92,80.92,80.81,80.84,4326.663061114115,52.0694,52.0694,51.9986,52.0179,4326.6631
2007-08-24 10:00:00,80.89,81.31,80.89,81.12,15035.154137371552,52.0501,52.3204,52.0501,52.1981,15035.1541
2007-08-24 10:05:00,81.12,81.31,81.06,81.11,10167.658193618172,52.1981,52.3204,52.1595,52.1917,10167.6582
2007-08-24 10:10:00,81.11,81.11,80.87,80.92,13845.32179556517,52.1917,52.1917,52.0373,52.0694,13845.3218
2007-08-24 10:15:00,80.85,80.97,80.84,80.93,12114.656571119524,52.0244,52.1016,52.0179,52.0759,12114.6566
2007-08-24 10:20:00,80.9,80.96,80.76,80.82,6814.494321254732,52.0566,52.0952,51.9665,52.0051,6814.4943
2007-08-24 10:25:00,80.85,81.01,80.83,80.9,7138.994050838291,52.0244,52.1273,52.0115,52.0566,7138.9941
2007-08-24 10:30:00,80.96,81.0,80.84,80.92,7247.160627366144,52.0952,52.1209,52.0179,52.0694,7247.1606
2007-08-24 10:35:00,80.89,80.9,80.78,80.78,5300.162249864791,52.0501,52.0566,51.9793,51.9793,5300.1622
2007-08-24 10:40:00,80.84,80.89,80.82,80.82,5624.66197944835,52.0179,52.0501,52.0051,52.0051,5624.662
2007-08-24 10:45:00,80.83,80.85,80.73,80.81,6814.494321254732,52.0115,52.0244,51.9472,51.9986,6814.4943
2007-08-24 10:50:00,80.85,80.96,80.75,80.96,9410.4921579232,52.0244,52.0952,51.96,52.0952,9410.4922
2007-08-24 10:55:00,80.93,81.01,80.92,80.96,7463.49378042185,52.0759,52.1273,52.0694,52.0952,7463.4938
2007-08-24 11:00:00,80.98,81.19,80.97,81.19,8328.826392644673,52.108,52.2432,52.1016,52.2432,8328.8264
2007-08-24 11:05:00,81.17,81.18,80.96,81.03,35586.8036776636,52.2303,52.2367,52.0952,52.1402,35586.8037
2007-08-24 11:10:00,81.03,81.03,80.83,80.83,4110.32990805841,52.1402,52.1402,52.0115,52.0115,4110.3299
2007-08-24 11:15:00,80.83,80.98,80.83,80.93,4867.49594375338,52.0115,52.108,52.0115,52.0759,4867.4959
2007-08-24 11:20:00,80.98,81.07,80.93,81.05,7787.993510005408,52.108,52.1659,52.0759,52.1531,7787.9935
2007-08-24 11:25:00,81.05,81.12,81.01,81.07,7571.660356949702,52.1531,52.1981,52.1273,52.1659,7571.6604
2007-08-24 11:30:00,81.08,81.15,81.07,81.12,3028.664142779881,52.1724,52.2174,52.1659,52.1981,3028.6641
2007-08-24 11:35:00,81.12,81.13,81.03,81.03,5516.495402920497,52.1981,52.2046,52.1402,52.1402,5516.4954
2007-08-24 11:40:00,81.06,81.08,80.94,81.08,7355.327203893997,52.1595,52.1724,52.0823,52.1724,7355.3272
2007-08-24 11:45:00,81.08,81.17,81.07,81.17,6922.660897782585,52.1724,52.2303,52.1659,52.2303,6922.6609
2007-08-24 11:50:00,81.16,81.28,81.16,81.28,8004.326663061114,52.2239,52.3011,52.2239,52.3011,8004.3267
2007-08-24 11:55:00,81.24,81.29,81.19,81.21,6273.661438615468,52.2753,52.3075,52.2432,52.256,6273.6614
2007-08-24 12:00:00,81.24,81.25,81.11,81.16,8004.326663061114,52.2753,52.2818,52.1917,52.2239,8004.3267
2007-08-24 12:05:00,81.18,81.19,81.11,81.17,5732.828555976204,52.2367,52.2432,52.1917,52.2303,5732.8286
2007-08-24 12:10:00,81.16,81.19,81.11,81.17,11790.156841535963,52.2239,52.2432,52.1917,52.2303,11790.1568
2007-08-24 12:15:00,81.17,81.31,81.16,81.31,10383.991346673878,52.2303,52.3204,52.2239,52.3204,10383.9913
2007-08-24 12:20:00,81.31,81.46,81.3,81.38,16008.653326122228,52.3204,52.4169,52.3139,52.3654,16008.6533
2007-08-24 12:25:00,81.37,81.43,81.36,81.4,8545.159545700379,52.359,52.3976,52.3526,52.3783,8545.1595
2007-08-24 12:30:00,81.39,81.46,81.36,81.43,5624.66197944835,52.3719,52.4169,52.3526,52.3976,5624.662
2007-08-24 12:35:00,81.42,81.47,81.37,81.47,9194.159004867495,52.3912,52.4233,52.359,52.4233,9194.159
2007-08-24 12:40:00,81.47,81.47,81.29,81.4,11790.156841535963,52.4233,52.4233,52.3075,52.3783,11790.1568
2007-08-24 12:45:00,81.38,81.38,81.23,81.28,6598.161168199026,52.3654,52.3654,52.2689,52.3011,6598.1612
2007-08-24 12:50:00,81.3,81.37,81.29,81.37,5732.828555976204,52.3139,52.359,52.3075,52.359,5732.8286
2007-08-24 12:55:00,81.38,81.49,81.27,81.28,12655.489453758788,52.3654,52.4362,52.2946,52.3011,12655.4895
2007-08-24 13:00:00,81.29,81.45,81.29,81.39,10059.491617090318,52.3075,52.4105,52.3075,52.3719,10059.4916
2007-08-24 13:05:00,81.39,81.55,81.37,81.55,9626.825310978908,52.3719,52.4748,52.359,52.4748,9626.8253
2007-08-24 13:10:00,81.55,81.6,81.49,81.49,14277.98810167658,52.4748,52.507,52.4362,52.4362,14277.9881
2007-08-24 13:15:00,81.54,81.55,81.49,81.52,5516.495402920497,52.4684,52.4748,52.4362,52.4555,5516.4954
2007-08-24 13:20:00,81.51,81.59,81.49,81.59,2379.6646836127634,52.4491,52.5006,52.4362,52.5006,2379.6647
2007-08-24 13:25:00,81.59,81.69,81.56,81.68,12763.656030286642,52.5006,52.5649,52.4812,52.5585,12763.656
2007-08-24 13:30:00,81.68,81.74,81.64,81.71,8545.159545700379,52.5585,52.5971,52.5327,52.5778,8545.1595
2007-08-24 13:35:00,81.71,81.74,81.61,81.68,16224.986479177933,52.5778,52.5971,52.5134,52.5585,16224.9865
2007-08-24 13:40:00,81.68,81.77,81.67,81.77,7138.994050838291,52.5585,52.6164,52.552,52.6164,7138.9941
2007-08-24 13:45:00,81.77,81.77,81.69,81.7,4218.496484586262,52.6164,52.6164,52.5649,52.5713,4218.4965
2007-08-24 13:50:00,81.72,81.72,81.62,81.62,6922.660897782585,52.5842,52.5842,52.5199,52.5199,6922.6609
2007-08-24 13:55:00,81.64,81.77,81.62,81.76,6057.328285559762,52.5327,52.6164,52.5199,52.6099,6057.3283
2007-08-24 14:00:00,81.77,81.84,81.77,81.84,15251.487290427258,52.6164,52.6614,52.6164,52.6614,15251.4873
2007-08-24 14:05:00,81.84,81.93,81.84,81.86,12439.156300703082,52.6614,52.7193,52.6614,52.6743,12439.1563
2007-08-24 14:10:00,81.88,81.92,81.82,81.92,6165.494862087615,52.6872,52.7129,52.6485,52.7129,6165.4949
2007-08-24 14:15:00,81.9,81.97,81.85,81.85,7679.826933477555,52.7,52.7451,52.6679,52.6679,7679.8269
2007-08-24 14:20:00,81.85,81.86,81.78,81.81,13845.32179556517,52.6679,52.6743,52.6228,52.6421,13845.3218
2007-08-24 14:25:00,81.81,81.86,81.77,81.78,13628.988642509465,52.6421,52.6743,52.6164,52.6228,13628.9886
2007-08-24 14:30:00,81.82,81.83,81.79,81.82,3461.3304488912927,52.6485,52.655,52.6292,52.6485,3461.3304
2007-08-24 14:35:00,81.83,81.83,81.78,81.82,5083.829096809086,52.655,52.655,52.6228,52.6485,5083.8291
2007-08-24 14:40:00,81.82,81.86,81.79,81.8,8869.659275283937,52.6485,52.6743,52.6292,52.6357,8869.6593
2007-08-24 14:45:00,81.79,81.9,81.77,81.88,12763.656030286642,52.6292,52.7,52.6164,52.6872,12763.656
2007-08-24 14:50:00,81.88,81.99,81.85,81.98,13304.488912925906,52.6872,52.7579,52.6679,52.7515,13304.4889
2007-08-24 14:55:00,81.93,82.05,81.93,82.05,6598.161168199026,52.7193,52.7965,52.7193,52.7965,6598.1612
2007-08-24 15:00:00,82.05,82.05,81.94,81.95,6814.494321254732,52.7965,52.7965,52.7258,52.7322,6814.4943
2007-08-24 15:05:00,81.97,81.97,81.83,81.85,5083.829096809086,52.7451,52.7451,52.655,52.6679,5083.8291
2007-08-24 15:10:00,81.85,81.89,81.82,81.87,7138.994050838291,52.6679,52.6936,52.6485,52.6807,7138.9941
2007-08-24 15:15:00,81.87,81.94,81.8,81.8,8328.826392644673,52.6807,52.7258,52.6357,52.6357,8328.8264
2007-08-24 15:20:00,81.82,81.86,81.7,81.83,14061.654948620877,52.6485,52.6743,52.5713,52.655,14061.6549
2007-08-24 15:25:00,81.82,82.03,81.82,81.98,10816.657652785289,52.6485,52.7837,52.6485,52.7515,10816.6577
2007-08-24 15:30:00,81.98,82.23,81.97,82.09,17090.319091400757,52.7515,52.9124,52.7451,52.8223,17090.3191
2007-08-24 15:35:00,82.09,82.11,82.01,82.08,13737.155219037317,52.8223,52.8352,52.7708,52.8158,13737.1552
2007-08-24 15:40:00,82.08,82.2,82.04,82.16,23039.480800432662,52.8158,52.8931,52.7901,52.8673,23039.4808
2007-08-24 15:45:00,82.18,82.23,82.1,82.14,15684.153596538668,52.8802,52.9124,52.8287,52.8545,15684.1536
2007-08-24 15:50:00,82.17,82.28,82.16,82.17,30935.640886965928,52.8738,52.9445,52.8673,52.8738,30935.6409
2007-08-24 15:55:00,82.16,82.28,82.13,82.25,22282.314764737694,52.8673,52.9445,52.848,52.9252,22282.3148
2007-08-27 09:30:00,82.1,82.1,81.95,81.98,7355.327203893997,52.8287,52.8287,52.7322,52.7515,7355.3272
2007-08-27 09:35:00,81.98,82.68,81.98,82.68,14061.654948620877,52.7515,53.2019,52.7515,53.2019,14061.6549
2007-08-27 09:40:00,82.68,83.1,82.59,82.84,26717.144402379665,53.2019,53.4722,53.144,53.3049,26717.1444
2007-08-27 09:45:00,82.77,82.77,82.37,82.4,12330.98972417523,53.2598,53.2598,53.0025,53.0218,12330.9897
2007-08-27 09:50:00,82.41,82.46,82.14,82.32,15359.65386695511,53.0282,53.0604,52.8545,52.9703,15359.6539
2007-08-27 09:55:00,82.32,82.54,82.27,82.47,10492.15792320173,52.9703,53.1118,52.9381,53.0668,10492.1579
2007-08-27 10:00:00,82.45,82.65,82.28,82.28,22823.14764737696,53.0539,53.1826,52.9445,52.9445,22823.1476
2007-08-27 10:05:00,82.32,82.36,82.08,82.13,15575.987020010816,52.9703,52.996,52.8158,52.848,15575.987
2007-08-27 10:10:00,82.13,82.17,82.04,82.07,8545.159545700379,52.848,52.8738,52.7901,52.8094,8545.1595
2007-08-27 10:15:00,82.08,82.17,82.04,82.04,12222.823147647376,52.8158,52.8738,52.7901,52.7901,12222.8231
2007-08-27 10:20:00,82.07,82.23,82.03,82.11,8545.159545700379,52.8094,52.9124,52.7837,52.8352,8545.1595
2007-08-27 10:25:00,82.08,82.17,82.02,82.11,7463.49378042185,52.8158,52.8738,52.7772,52.8352,7463.4938
2007-08-27 10:30:00,82.1,82.25,82.02,82.2,13088.1557598702,52.8287,52.9252,52.7772,52.8931,13088.1558
2007-08-27 10:35:00,82.21,82.21,82.07,82.14,8112.493239588966,52.8995,52.8995,52.8094,52.8545,8112.4932
2007-08-27 10:40:00,82.17,82.23,82.17,82.21,4867.49594375338,52.8738,52.9124,52.8738,52.8995,4867.4959
2007-08-27 10:45:00,82.22,82.22,82.06,82.14,9302.32558139535,52.9059,52.9059,52.803,52.8545,9302.3256
2007-08-27 10:50:00,82.16,82.21,82.13,82.17,5408.328826392644,52.8673,52.8995,52.848,52.8738,5408.3288
2007-08-27 10:55:00,82.21,82.25,82.16,82.16,3244.9972958355866,52.8995,52.9252,52.8673,52.8673,3244.9973
2007-08-27 11:00:00,82.14,82.14,82.02,82.02,3136.830719307734,52.8545,52.8545,52.7772,52.7772,3136.8307
2007-08-27 11:05:00,82.02,82.05,81.88,81.9,12114.656571119524,52.7772,52.7965,52.6872,52.7,12114.6566
2007-08-27 11:10:00,81.88,81.93,81.84,81.84,3677.6636019469984,52.6872,52.7193,52.6614,52.6614,3677.6636
2007-08-27 11:15:00,81.83,81.85,81.73,81.73,3569.4970254191453,52.655,52.6679,52.5906,52.5906,3569.497
2007-08-27 11:20:00,81.74,81.74,81.64,81.72,6381.828015143321,52.5971,52.5971,52.5327,52.5842,6381.828
2007-08-27 11:25:00,81.71,81.85,81.7,81.85,4110.32990805841,52.5778,52.6679,52.5713,52.6679,4110.3299
2007-08-27 11:30:00,81.84,81.84,81.72,81.77,7355.327203893997,52.6614,52.6614,52.5842,52.6164,7355.3272
2007-08-27 11:35:00,81.75,81.98,81.75,81.94,7138.994050838291,52.6035,52.7515,52.6035,52.7258,7138.9941
2007-08-27 11:40:00,81.89,81.92,81.87,81.88,2812.330989724175,52.6936,52.7129,52.6807,52.6872,2812.331
2007-08-27 11:45:00,81.9,82.01,81.89,81.97,4434.8296376419685,52.7,52.7708,52.6936,52.7451,4434.8296
2007-08-27 11:50:00,81.94,82.05,81.94,82.05,2055.164954029205,52.7258,52.7965,52.7258,52.7965,2055.165
2007-08-27 11:55:00,82.04,82.08,82.02,82.02,4110.32990805841,52.7901,52.8158,52.7772,52.7772,4110.3299
2007-08-27 12:00:00,82.05,82.05,81.9,81.9,4759.329367225527,52.7965,52.7965,52.7,52.7,4759.3294
2007-08-27 12:05:00,81.9,81.96,81.87,81.87,3893.996755002704,52.7,52.7386,52.6807,52.6807,3893.9968
2007-08-27 12:10:00,81.88,81.98,81.86,81.98,6706.327744726879,52.6872,52.7515,52.6743,52.7515,6706.3277
2007-08-27 12:15:00,82.01,82.04,81.99,82.02,4759.329367225527,52.7708,52.7901,52.7579,52.7772,4759.3294
2007-08-27 12:20:00,82.05,82.16,82.05,82.05,5624.66197944835,52.7965,52.8673,52.7965,52.7965,5624.662
2007-08-27 12:25:00,82.05,82.13,82.04,82.06,4651.162790697675,52.7965,52.848,52.7901,52.803,4651.1628
2007-08-27 12:30:00,82.05,82.07,82.05,82.05,1514.3320713899404,52.7965,52.8094,52.7965,52.7965,1514.3321
2007-08-27 12:35:00,82.07,82.13,82.06,82.1,3677.6636019469984,52.8094,52.848,52.803,52.8287,3677.6636
2007-08-27 12:40:00,82.1,82.2,82.08,82.2,4002.163331530557,52.8287,52.8931,52.8158,52.8931,4002.1633
2007-08-27 12:45:00,82.19,82.33,82.19,82.33,7571.660356949702,52.8866,52.9767,52.8866,52.9767,7571.6604
2007-08-27 12:50:00,82.32,82.33,82.27,82.29,6814.494321254732,52.9703,52.9767,52.9381,52.951,6814.4943
2007-08-27 12:55:00,82.29,82.29,82.21,82.21,3785.830178474851,52.951,52.951,52.8995,52.8995,3785.8302
2007-08-27 13:00:00,82.23,82.5,82.23,82.38,10924.824229313142,52.9124,53.0861,52.9124,53.0089,10924.8242
2007-08-27 13:05:00,82.37,82.58,82.37,82.55,9843.158464034614,53.0025,53.1376,53.0025,53.1183,9843.1585
2007-08-27 13:10:00,82.52,82.53,82.49,82.52,4002.163331530557,53.099,53.1054,53.0797,53.099,4002.1633
2007-08-27 13:15:00,82.52,82.53,82.47,82.47,4434.8296376419685,53.099,53.1054,53.0668,53.0668,4434.8296
2007-08-27 13:20:00,82.48,82.48,82.39,82.45,4651.162790697675,53.0732,53.0732,53.0153,53.0539,4651.1628
2007-08-27 13:25:00,82.46,82.59,82.44,82.55,3244.9972958355866,53.0604,53.144,53.0475,53.1183,3244.9973
2007-08-27 13:30:00,82.55,82.57,82.48,82.48,3677.6636019469984,53.1183,53.1311,53.0732,53.0732,3677.6636
2007-08-27 13:35:00,82.47,82.47,82.32,82.32,6706.327744726879,53.0668,53.0668,52.9703,52.9703,6706.3277
2007-08-27 13:40:00,82.29,82.29,82.23,82.23,3569.4970254191453,52.951,52.951,52.9124,52.9124,3569.497
2007-08-27 13:45:00,82.23,82.35,82.23,82.33,4002.163331530557,52.9124,52.9896,52.9124,52.9767,4002.1633
2007-08-27 13:50:00,82.32,82.36,82.2,82.2,11681.990265008111,52.9703,52.996,52.8931,52.8931,11681.9903
2007-08-27 13:55:00,82.19,82.25,82.14,82.25,6598.161168199026,52.8866,52.9252,52.8545,52.9252,6598.1612
2007-08-27 14:00:00,82.23,82.41,82.22,82.37,5191.995673336939,52.9124,53.0282,52.9059,53.0025,5191.9957
2007-08-27 14:05:00,82.36,82.44,82.31,82.32,7571.660356949702,52.996,53.0475,52.9638,52.9703,7571.6604
2007-08-27 14:10:00,82.32,82.48,82.3,82.42,8977.82585181179,52.9703,53.0732,52.9574,53.0346,8977.8259
2007-08-27 14:15:00,82.42,82.48,82.41,82.47,4759.329367225527,53.0346,53.0732,53.0282,53.0668,4759.3294
2007-08-27 14:20:00,82.48,82.55,82.48,82.52,8112.493239588966,53.0732,53.1183,53.0732,53.099,8112.4932
2007-08-27 14:25:00,82.51,82.52,82.37,82.45,9085.992428339645,53.0925,53.099,53.0025,53.0539,9085.9924
2007-08-27 14:30:00,82.47,82.66,82.46,82.63,13304.488912925906,53.0668,53.1891,53.0604,53.1698,13304.4889
2007-08-27 14:35:00,82.61,82.67,82.5,82.65,7138.994050838291,53.1569,53.1955,53.0861,53.1826,7138.9941
2007-08-27 14:40:00,82.65,82.7,82.61,82.61,5300.162249864791,53.1826,53.2148,53.1569,53.1569,5300.1622
2007-08-27 14:45:00,82.62,82.63,82.48,82.48,4867.49594375338,53.1633,53.1698,53.0732,53.0732,4867.4959
2007-08-27 14:50:00,82.46,82.48,82.42,82.43,6706.327744726879,53.0604,53.0732,53.0346,53.0411,6706.3277
2007-08-27 14:55:00,82.43,82.47,82.36,82.42,11141.157382368849,53.0411,53.0668,52.996,53.0346,11141.1574
2007-08-27 15:00:00,82.44,82.44,82.35,82.36,5083.829096809086,53.0475,53.0475,52.9896,52.996,5083.8291
2007-08-27 15:05:00,82.37,82.37,82.25,82.25,6814.494321254732,53.0025,53.0025,52.9252,52.9252,6814.4943
2007-08-27 15:10:00,82.25,82.33,82.25,82.32,7030.8274743104375,52.9252,52.9767,52.9252,52.9703,7030.8275
2007-08-27 15:15:00,82.33,82.35,82.07,82.13,17631.15197404002,52.9767,52.9896,52.8094,52.848,17631.152
2007-08-27 15:20:00,82.15,82.18,82.03,82.1,10924.824229313142,52.8609,52.8802,52.7837,52.8287,10924.8242
2007-08-27 15:25:00,82.14,82.28,82.13,82.2,8761.492698756085,52.8545,52.9445,52.848,52.8931,8761.4927
2007-08-27 15:30:00,82.24,82.35,82.2,82.29,10924.824229313142,52.9188,52.9896,52.8931,52.951,10924.8242
2007-08-27 15:35:00,82.26,82.32,82.21,82.27,12547.322877230936,52.9317,52.9703,52.8995,52.9381,12547.3229
2007-08-27 15:40:00,82.28,82.31,82.21,82.21,9843.158464034614,52.9445,52.9638,52.8995,52.8995,9843.1585
2007-08-27 15:45:00,82.19,82.27,82.18,82.25,6057.328285559762,52.8866,52.9381,52.8802,52.9252,6057.3283
2007-08-27 15:50:00,82.24,82.25,81.98,81.98,25202.812330989724,52.9188,52.9252,52.7515,52.7515,25202.8123
2007-08-27 15:55:00,81.98,82.07,81.92,81.93,26176.3115197404,52.7515,52.8094,52.7129,52.7193,26176.3115
2007-08-28 09:30:00,81.4,81.91,81.38,81.91,21416.98215251488,52.3783,52.7065,52.3654,52.7065,21416.9822
2007-08-28 09:35:00,81.8,81.91,81.64,81.69,17847.485127095726,52.6357,52.7065,52.5327,52.5649,17847.4851
2007-08-28 09:40:00,81.69,81.8,81.36,81.42,17198.48566792861,52.5649,52.6357,52.3526,52.3912,17198.4857
2007-08-28 09:45:00,81.4,81.67,81.37,81.65,11790.156841535963,52.3783,52.552,52.359,52.5392,11790.1568
2007-08-28 09:50:00,81.65,81.66,81.44,81.58,10708.491076257436,52.5392,52.5456,52.404,52.4941,10708.4911
2007-08-28 09:55:00,81.57,81.77,81.54,81.77,8869.659275283937,52.4877,52.6164,52.4684,52.6164,8869.6593
2007-08-28 10:00:00,81.79,81.9,81.64,81.68,16008.653326122228,52.6292,52.7,52.5327,52.5585,16008.6533
2007-08-28 10:05:00,81.63,81.64,81.42,81.49,8220.65981611682,52.5263,52.5327,52.3912,52.4362,8220.6598
2007-08-28 10:10:00,81.5,81.54,81.43,81.43,3353.16387236344,52.4426,52.4684,52.3976,52.3976,3353.1639
2007-08-28 10:15:00,81.49,81.73,81.43,81.64,17631.15197404002,52.4362,52.5906,52.3976,52.5327,17631.152
2007-08-28 10:20:00,81.66,81.68,81.36,81.37,11249.3239588967,52.5456,52.5585,52.3526,52.359,11249.324
2007-08-28 10:25:00,81.37,81.37,81.0,81.0,17522.98539751217,52.359,52.359,52.1209,52.1209,17522.9854
2007-08-28 10:30:00,81.04,81.09,80.93,81.01,14494.321254732287,52.1466,52.1788,52.0759,52.1273,14494.3213
2007-08-28 10:35:00,81.02,81.06,80.87,80.92,15792.320173066522,52.1338,52.1595,52.0373,52.0694,15792.3202
2007-08-28 10:40:00,80.92,81.01,80.76,80.86,19469.98377501352,52.0694,52.1273,51.9665,52.0308,19469.9838
2007-08-28 10:45:00,80.86,80.97,80.79,80.85,10167.658193618172,52.0308,52.1016,51.9858,52.0244,10167.6582
2007-08-28 10:50:00,80.86,80.88,80.71,80.8,12006.489994591671,52.0308,52.0437,51.9343,51.9922,12006.49
2007-08-28 10:55:00,80.8,80.87,80.7,80.87,6706.327744726879,51.9922,52.0373,51.9279,52.0373,6706.3277
2007-08-28 11:00:00,80.86,80.86,80.74,80.81,3893.996755002704,52.0308,52.0308,51.9536,51.9986,3893.9968
2007-08-28 11:05:00,80.79,80.96,80.74,80.87,8220.65981611682,51.9858,52.0952,51.9536,52.0373,8220.6598
2007-08-28 11:10:00,80.78,80.83,80.6,80.64,11790.156841535963,51.9793,52.0115,51.8635,51.8893,11790.1568
2007-08-28 11:15:00,80.64,80.75,80.64,80.67,2704.164413196322,51.8893,51.96,51.8893,51.9086,2704.1644
2007-08-28 11:20:00,80.67,80.76,80.51,80.61,12547.322877230936,51.9086,51.9665,51.8056,51.87,12547.3229
2007-08-28 11:25:00,80.62,80.68,80.5,80.63,13088.1557598702,51.8764,51.915,51.7992,51.8828,13088.1558
2007-08-28 11:30:00,80.6,80.65,80.5,80.55,7247.160627366144,51.8635,51.8957,51.7992,51.8313,7247.1606
2007-08-28 11:35:00,80.57,80.57,80.43,80.43,9626.825310978908,51.8442,51.8442,51.7541,51.7541,9626.8253
2007-08-28 11:40:00,80.43,80.51,80.39,80.43,4975.662520281233,51.7541,51.8056,51.7284,51.7541,4975.6625
2007-08-28 11:45:00,80.45,80.47,80.32,80.47,12547.322877230936,51.767,51.7799,51.6833,51.7799,12547.3229
2007-08-28 11:50:00,80.47,80.61,80.42,80.55,5191.995673336939,51.7799,51.87,51.7477,51.8313,5191.9957
2007-08-28 11:55:00,80.55,80.65,80.53,80.65,2163.3315305570577,51.8313,51.8957,51.8185,51.8957,2163.3315
2007-08-28 12:00:00,80.65,80.79,80.65,80.75,9734.99188750676,51.8957,51.9858,51.8957,51.96,9734.9919
2007-08-28 12:05:00,80.72,80.79,80.6,80.77,12114.656571119524,51.9407,51.9858,51.8635,51.9729,12114.6566
2007-08-28 12:10:00,80.75,80.77,80.6,80.74,10492.15792320173,51.96,51.9729,51.8635,51.9536,10492.1579
2007-08-28 12:15:00,80.79,80.82,80.75,80.77,3244.9972958355866,51.9858,52.0051,51.96,51.9729,3244.9973
2007-08-28 12:20:00,80.84,80.85,80.6,80.68,6814.494321254732,52.0179,52.0244,51.8635,51.915,6814.4943
2007-08-28 12:25:00,80.68,80.82,80.66,80.78,4218.496484586262,51.915,52.0051,51.9021,51.9793,4218.4965
2007-08-28 12:30:00,80.81,80.96,80.77,80.89,15359.65386695511,51.9986,52.0952,51.9729,52.0501,15359.6539
2007-08-28 12:35:00,80.87,81.06,80.84,81.03,9951.325040562466,52.0373,52.1595,52.0179,52.1402,9951.325
2007-08-28 12:40:00,81.02,81.04,80.86,80.9,4975.662520281233,52.1338,52.1466,52.0308,52.0566,4975.6625
2007-08-28 12:45:00,80.9,81.05,80.9,80.96,5300.162249864791,52.0566,52.1531,52.0566,52.0952,5300.1622
2007-08-28 12:50:00,80.96,81.05,80.96,81.03,2595.997836668469,52.0952,52.1531,52.0952,52.1402,2595.9978
2007-08-28 12:55:00,80.99,81.24,80.99,81.2,13196.322336398052,52.1145,52.2753,52.1145,52.2496,13196.3223
2007-08-28 13:00:00,81.2,81.21,81.03,81.07,4975.662520281233,52.2496,52.256,52.1402,52.1659,4975.6625
2007-08-28 13:05:00,81.07,81.07,80.96,81.0,6057.328285559762,52.1659,52.1659,52.0952,52.1209,6057.3283
2007-08-28 13:10:00,81.0,81.08,80.94,80.94,6814.494321254732,52.1209,52.1724,52.0823,52.0823,6814.4943
2007-08-28 13:15:00,80.94,80.94,80.75,80.86,13088.1557598702,52.0823,52.0823,51.96,52.0308,13088.1558
2007-08-28 13:20:00,80.86,80.86,80.72,80.74,6706.327744726879,52.0308,52.0308,51.9407,51.9536,6706.3277
2007-08-28 13:25:00,80.76,80.87,80.74,80.85,6381.828015143321,51.9665,52.0373,51.9536,52.0244,6381.828
2007-08-28 13:30:00,80.85,80.87,80.76,80.84,8004.326663061114,52.0244,52.0373,51.9665,52.0179,8004.3267
2007-08-28 13:35:00,80.84,81.0,80.8,80.97,6489.994591671173,52.0179,52.1209,51.9922,52.1016,6489.9946
2007-08-28 13:40:00,80.97,81.0,80.93,80.97,3569.4970254191453,52.1016,52.1209,52.0759,52.1016,3569.497
2007-08-28 13:45:00,80.97,81.1,80.96,81.1,6057.328285559762,52.1016,52.1853,52.0952,52.1853,6057.3283
2007-08-28 13:50:00,81.1,81.13,80.99,81.0,4759.329367225527,52.1853,52.2046,52.1145,52.1209,4759.3294
2007-08-28 13:55:00,81.0,81.12,81.0,81.12,4002.163331530557,52.1209,52.1981,52.1209,52.1981,4002.1633
2007-08-28 14:00:00,81.12,81.19,80.9,80.92,16873.98593834505,52.1981,52.2432,52.0566,52.0694,16873.9859
2007-08-28 14:05:00,80.9,80.91,80.76,80.83,7787.993510005408,52.0566,52.063,51.9665,52.0115,7787.9935
2007-08-28 14:10:00,80.83,80.87,80.64,80.66,9734.99188750676,52.0115,52.0373,51.8893,51.9021,9734.9919
2007-08-28 14:15:00,80.7,80.72,80.55,80.55,7138.994050838291,51.9279,51.9407,51.8313,51.8313,7138.9941
2007-08-28 14:20:00,80.57,80.74,80.57,80.66,6381.828015143321,51.8442,51.9536,51.8442,51.9021,6381.828
2007-08-28 14:25:00,80.67,80.77,80.67,80.75,9626.825310978908,51.9086,51.9729,51.9086,51.96,9626.8253
2007-08-28 14:30:00,80.7,80.74,80.55,80.6,8328.826392644673,51.9279,51.9536,51.8313,51.8635,8328.8264
2007-08-28 14:35:00,80.62,80.63,80.41,80.46,8869.659275283937,51.8764,51.8828,51.7413,51.7734,8869.6593
2007-08-28 14:40:00,80.46,80.49,80.38,80.46,11357.490535424551,51.7734,51.7927,51.722,51.7734,11357.4905
2007-08-28 14:45:00,80.46,80.53,80.41,80.43,5516.495402920497,51.7734,51.8185,51.7413,51.7541,5516.4954
2007-08-28 14:50:00,80.43,80.46,80.32,80.4,10167.658193618172,51.7541,51.7734,51.6833,51.7348,10167.6582
2007-08-28 14:55:00,80.38,80.44,80.32,80.38,7679.826933477555,51.722,51.7606,51.6833,51.722,7679.8269
2007-08-28 15:00:00,80.38,80.45,80.38,80.45,6814.494321254732,51.722,51.767,51.722,51.767,6814.4943
2007-08-28 15:05:00,80.45,80.45,80.26,80.27,9734.99188750676,51.767,51.767,51.6447,51.6512,9734.9919
2007-08-28 15:10:00,80.3,80.39,80.29,80.33,5516.495402920497,51.6705,51.7284,51.664,51.6898,5516.4954
2007-08-28 15:15:00,80.35,80.43,80.27,80.29,9626.825310978908,51.7027,51.7541,51.6512,51.664,9626.8253
2007-08-28 15:20:00,80.29,80.34,80.23,80.24,11790.156841535963,51.664,51.6962,51.6254,51.6319,11790.1568
2007-08-28 15:25:00,80.24,80.27,80.1,80.2,13304.488912925906,51.6319,51.6512,51.5418,51.6061,13304.4889
2007-08-28 15:30:00,80.2,80.28,80.14,80.28,30286.641427798808,51.6061,51.6576,51.5675,51.6576,30286.6414
2007-08-28 15:35:00,80.27,80.3,80.18,80.29,23472.14710654408,51.6512,51.6705,51.5933,51.664,23472.1471
2007-08-28 15:40:00,80.29,80.29,80.12,80.22,42942.1308815576,51.664,51.664,51.5547,51.619,42942.1309
2007-08-28 15:45:00,80.19,80.25,80.08,80.11,25527.312060573284,51.5997,51.6383,51.5289,51.5482,25527.3121
2007-08-28 15:50:00,80.14,80.2,79.83,79.83,35586.8036776636,51.5675,51.6061,51.368,51.368,35586.8037
2007-08-28 15:55:00,79.84,80.02,79.83,79.91,60356.94970254191,51.3745,51.4903,51.368,51.4195,60356.9497
2007-08-29 09:30:00,79.95,80.8,79.95,80.8,20118.98323418064,51.4453,51.9922,51.4453,51.9922,20118.9832
2007-08-29 09:35:00,80.8,80.94,80.77,80.86,12871.822606814494,51.9922,52.0823,51.9729,52.0308,12871.8226
2007-08-29 09:40:00,80.86,80.94,80.46,80.46,11032.990805840996,52.0308,52.0823,51.7734,51.7734,11032.9908
2007-08-29 09:45:00,80.47,80.47,80.3,80.42,14277.98810167658,51.7799,51.7799,51.6705,51.7477,14277.9881
2007-08-29 09:50:00,80.42,80.87,80.3,80.87,18604.6511627907,51.7477,52.0373,51.6705,52.0373,18604.6512
2007-08-29 09:55:00,80.89,80.93,80.71,80.85,15684.153596538668,52.0501,52.0759,51.9343,52.0244,15684.1536
2007-08-29 10:00:00,80.88,80.88,80.7,80.76,10924.824229313142,52.0437,52.0437,51.9279,51.9665,10924.8242
2007-08-29 10:05:00,80.76,80.82,80.43,80.75,35586.8036776636,51.9665,52.0051,51.7541,51.96,35586.8037
2007-08-29 10:10:00,80.79,80.86,80.76,80.83,13628.988642509465,51.9858,52.0308,51.9665,52.0115,13628.9886
2007-08-29 10:15:00,80.83,81.1,80.83,81.02,16657.652785289345,52.0115,52.1853,52.0115,52.1338,16657.6528
2007-08-29 10:20:00,81.02,81.29,81.02,81.25,14818.820984315846,52.1338,52.3075,52.1338,52.2818,14818.821
2007-08-29 10:25:00,81.21,81.26,80.96,81.0,10492.15792320173,52.256,52.2882,52.0952,52.1209,10492.1579
2007-08-29 10:30:00,81.0,81.13,81.0,81.05,19469.98377501352,52.1209,52.2046,52.1209,52.1531,19469.9838
2007-08-29 10:35:00,81.07,81.07,80.83,80.83,11465.657111952409,52.1659,52.1659,52.0115,52.0115,11465.6571
2007-08-29 10:40:00,80.84,81.02,80.8,81.02,7571.660356949702,52.0179,52.1338,51.9922,52.1338,7571.6604
2007-08-29 10:45:00,81.0,81.12,80.98,80.98,5949.161709031909,52.1209,52.1981,52.108,52.108,5949.1617
2007-08-29 10:50:00,80.99,81.16,80.97,81.14,8112.493239588966,52.1145,52.2239,52.1016,52.211,8112.4932
2007-08-29 10:55:00,81.13,81.3,81.12,81.24,18929.15089237425,52.2046,52.3139,52.1981,52.2753,18929.1509
2007-08-29 11:00:00,81.26,81.33,81.17,81.25,16873.98593834505,52.2882,52.3332,52.2303,52.2818,16873.9859
2007-08-29 11:05:00,81.26,81.36,81.22,81.25,6489.994591671173,52.2882,52.3526,52.2625,52.2818,6489.9946
2007-08-29 11:10:00,81.25,81.31,81.1,81.14,12330.98972417523,52.2818,52.3204,52.1853,52.211,12330.9897
2007-08-29 11:15:00,81.12,81.13,81.04,81.04,2379.6646836127634,52.1981,52.2046,52.1466,52.1466,2379.6647
2007-08-29 11:20:00,81.03,81.06,80.89,80.89,4326.663061114115,52.1402,52.1595,52.0501,52.0501,4326.6631
2007-08-29 11:25:00,80.89,80.91,80.85,80.85,6814.494321254732,52.0501,52.063,52.0244,52.0244,6814.4943
2007-08-29 11:30:00,80.88,80.88,80.81,80.83,5083.829096809086,52.0437,52.0437,51.9986,52.0115,5083.8291
2007-08-29 11:35:00,80.81,80.91,80.81,80.87,13737.155219037317,51.9986,52.063,51.9986,52.0373,13737.1552
2007-08-29 11:40:00,80.83,80.86,80.76,80.79,7463.49378042185,52.0115,52.0308,51.9665,51.9858,7463.4938
2007-08-29 11:45:00,80.81,80.9,80.81,80.85,17739.318550567874,51.9986,52.0566,51.9986,52.0244,17739.3186
2007-08-29 11:50:00,80.84,80.87,80.76,80.8,3677.6636019469984,52.0179,52.0373,51.9665,51.9922,3677.6636
2007-08-29 11:55:00,80.81,80.88,80.76,80.77,3785.830178474851,51.9986,52.0437,51.9665,51.9729,3785.8302
2007-08-29 12:00:00,80.79,80.83,80.76,80.76,3677.6636019469984,51.9858,52.0115,51.9665,51.9665,3677.6636
2007-08-29 12:05:00,80.76,80.78,80.66,80.66,4542.9962141698215,51.9665,51.9793,51.9021,51.9021,4542.9962
2007-08-29 12:10:00,80.7,80.73,80.63,80.69,5191.995673336939,51.9279,51.9472,51.8828,51.9214,5191.9957
2007-08-29 12:15:00,80.7,80.76,80.65,80.74,8869.659275283937,51.9279,51.9665,51.8957,51.9536,8869.6593
2007-08-29 12:20:00,80.74,80.82,80.74,80.79,5300.162249864791,51.9536,52.0051,51.9536,51.9858,5300.1622
2007-08-29 12:25:00,80.74,80.77,80.51,80.54,5300.162249864791,51.9536,51.9729,51.8056,51.8249,5300.1622
2007-08-29 12:30:00,80.53,80.63,80.53,80.63,3677.6636019469984,51.8185,51.8828,51.8185,51.8828,3677.6636
2007-08-29 12:35:00,80.65,80.68,80.48,80.51,12979.989183342346,51.8957,51.915,51.7863,51.8056,12979.9892
2007-08-29 12:40:00,80.5,80.57,80.48,80.57,3785.830178474851,51.7992,51.8442,51.7863,51.8442,3785.8302
2007-08-29 12:45:00,80.56,80.56,80.43,80.48,5516.495402920497,51.8378,51.8378,51.7541,51.7863,5516.4954
2007-08-29 12:50:00,80.44,80.46,80.34,80.36,6814.494321254732,51.7606,51.7734,51.6962,51.7091,6814.4943
2007-08-29 12:55:00,80.32,80.35,80.24,80.25,7247.160627366144,51.6833,51.7027,51.6319,51.6383,7247.1606
2007-08-29 13:00:00,80.27,80.34,80.26,80.31,6273.661438615468,51.6512,51.6962,51.6447,51.6769,6273.6614
2007-08-29 13:05:00,80.3,80.3,80.12,80.14,14169.821525148727,51.6705,51.6705,51.5547,51.5675,14169.8215
2007-08-29 13:10:00,80.15,80.15,80.06,80.07,11465.657111952409,51.574,51.574,51.516,51.5225,11465.6571
2007-08-29 13:15:00,80.06,80.13,79.97,79.97,12006.489994591671,51.516,51.5611,51.4581,51.4581,12006.49
2007-08-29 13:20:00,79.97,80.01,79.89,79.91,8220.65981611682,51.4581,51.4839,51.4067,51.4195,8220.6598
2007-08-29 13:25:00,79.95,80.02,79.92,79.92,6273.661438615468,51.4453,51.4903,51.426,51.426,6273.6614
2007-08-29 13:30:00,79.93,80.04,79.92,79.94,10816.657652785289,51.4324,51.5032,51.426,51.4388,10816.6577
2007-08-29 13:35:00,79.94,80.25,79.93,80.2,14926.9875608437,51.4388,51.6383,51.4324,51.6061,14926.9876
2007-08-29 13:40:00,80.25,80.39,80.21,80.37,11573.82368848026,51.6383,51.7284,51.6126,51.7155,11573.8237
2007-08-29 13:45:00,80.41,80.41,80.17,80.24,7571.660356949702,51.7413,51.7413,51.5868,51.6319,7571.6604
2007-08-29 13:50:00,80.24,80.3,80.22,80.27,7896.160086533261,51.6319,51.6705,51.619,51.6512,7896.1601
2007-08-29 13:55:00,80.34,80.53,80.33,80.39,11141.157382368849,51.6962,51.8185,51.6898,51.7284,11141.1574
2007-08-29 14:00:00,80.41,80.7,80.4,80.58,9951.325040562466,51.7413,51.9279,51.7348,51.8506,9951.325
2007-08-29 14:05:00,80.6,80.76,80.58,80.7,13196.322336398052,51.8635,51.9665,51.8506,51.9279,13196.3223
2007-08-29 14:10:00,80.72,80.89,80.72,80.77,7787.993510005408,51.9407,52.0501,51.9407,51.9729,7787.9935
2007-08-29 14:15:00,80.78,80.9,80.68,80.68,20118.98323418064,51.9793,52.0566,51.915,51.915,20118.9832
2007-08-29 14:20:00,80.72,80.85,80.72,80.84,6165.494862087615,51.9407,52.0244,51.9407,52.0179,6165.4949
2007-08-29 14:25:00,80.86,80.86,80.72,80.72,3785.830178474851,52.0308,52.0308,51.9407,51.9407,3785.8302
2007-08-29 14:30:00,80.72,81.03,80.69,80.92,14386.154678204435,51.9407,52.1402,51.9214,52.0694,14386.1547
2007-08-29 14:35:00,80.92,81.17,80.92,81.16,12763.656030286642,52.0694,52.2303,52.0694,52.2239,12763.656
2007-08-29 14:40:00,81.17,81.19,81.05,81.06,16224.986479177933,52.2303,52.2432,52.1531,52.1595,16224.9865
2007-08-29 14:45:00,81.05,81.06,80.87,80.95,10924.824229313142,52.1531,52.1595,52.0373,52.0887,10924.8242
2007-08-29 14:50:00,80.95,80.97,80.78,80.86,10167.658193618172,52.0887,52.1016,51.9793,52.0308,10167.6582
2007-08-29 14:55:00,80.86,80.9,80.75,80.77,4110.32990805841,52.0308,52.0566,51.96,51.9729,4110.3299
2007-08-29 15:00:00,80.77,80.98,80.77,80.88,9734.99188750676,51.9729,52.108,51.9729,52.0437,9734.9919
2007-08-29 15:05:00,80.88,81.04,80.8,81.0,24445.64629529475,52.0437,52.1466,51.9922,52.1209,24445.6463
2007-08-29 15:10:00,81.03,81.15,80.95,81.09,19686.316928069227,52.1402,52.2174,52.0887,52.1788,19686.3169
2007-08-29 15:15:00,81.07,81.09,81.02,81.02,7247.160627366144,52.1659,52.1788,52.1338,52.1338,7247.1606
2007-08-29 15:20:00,81.03,81.04,80.91,80.94,8545.159545700379,52.1402,52.1466,52.063,52.0823,8545.1595
2007-08-29 15:25:00,80.97,81.1,80.96,81.09,9843.158464034614,52.1016,52.1853,52.0952,52.1788,9843.1585
2007-08-29 15:30:00,81.11,81.25,81.1,81.21,13737.155219037317,52.1917,52.2818,52.1853,52.256,13737.1552
2007-08-29 15:35:00,81.21,81.37,81.21,81.35,12222.823147647376,52.256,52.359,52.256,52.3461,12222.8231
2007-08-29 15:40:00,81.35,81.39,81.28,81.33,13196.322336398052,52.3461,52.3719,52.3011,52.3332,13196.3223
2007-08-29 15:45:00,81.36,81.52,81.3,81.37,17847.485127095726,52.3526,52.4555,52.3139,52.359,17847.4851
2007-08-29 15:50:00,81.39,81.7,81.29,81.7,40346.13304488913,52.3719,52.5713,52.3075,52.5713,40346.133
2007-08-29 15:55:00,81.66,81.73,81.5,81.57,59167.11736073553,52.5456,52.5906,52.4426,52.4877,59167.1174
2007-08-30 09:30:00,80.88,81.22,80.8,81.13,15359.65386695511,52.0437,52.2625,51.9922,52.2046,15359.6539
2007-08-30 09:35:00,81.13,81.5,81.12,81.5,13520.82206598161,52.2046,52.4426,52.1981,52.4426,13520.8221
2007-08-30 09:40:00,81.5,81.5,81.15,81.25,15143.320713899404,52.4426,52.4426,52.2174,52.2818,15143.3207
2007-08-30 09:45:00,81.25,81.41,81.19,81.34,8869.659275283937,52.2818,52.3847,52.2432,52.3397,8869.6593
2007-08-30 09:50:00,81.37,81.73,81.28,81.71,14818.820984315846,52.359,52.5906,52.3011,52.5778,14818.821
2007-08-30 09:55:00,81.63,81.99,81.51,81.56,9518.658734451054,52.5263,52.7579,52.4491,52.4812,9518.6587
2007-08-30 10:00:00,81.56,81.71,81.49,81.55,8653.32612222823,52.4812,52.5778,52.4362,52.4748,8653.3261
2007-08-30 10:05:00,81.56,81.96,81.56,81.7,13412.655489453758,52.4812,52.7386,52.4812,52.5713,13412.6555
2007-08-30 10:10:00,81.7,81.73,81.41,81.49,7787.993510005408,52.5713,52.5906,52.3847,52.4362,7787.9935
2007-08-30 10:15:00,81.47,81.59,81.43,81.57,6706.327744726879,52.4233,52.5006,52.3976,52.4877,6706.3277
2007-08-30 10:20:00,81.6,81.73,81.6,81.72,4542.9962141698215,52.507,52.5906,52.507,52.5842,4542.9962
2007-08-30 10:25:00,81.74,81.92,81.74,81.86,8220.65981611682,52.5971,52.7129,52.5971,52.6743,8220.6598
2007-08-30 10:30:00,81.86,81.96,81.72,81.78,10383.991346673878,52.6743,52.7386,52.5842,52.6228,10383.9913
2007-08-30 10:35:00,81.75,81.83,81.45,81.45,8220.65981611682,52.6035,52.655,52.4105,52.4105,8220.6598
2007-08-30 10:40:00,81.44,81.51,81.39,81.51,12763.656030286642,52.404,52.4491,52.3719,52.4491,12763.656
2007-08-30 10:45:00,81.51,81.56,81.43,81.53,6922.660897782585,52.4491,52.4812,52.3976,52.4619,6922.6609
2007-08-30 10:50:00,81.57,81.57,81.49,81.56,5300.162249864791,52.4877,52.4877,52.4362,52.4812,5300.1622
2007-08-30 10:55:00,81.51,81.66,81.45,81.66,6165.494862087615,52.4491,52.5456,52.4105,52.5456,6165.4949
2007-08-30 11:00:00,81.61,81.75,81.56,81.73,7030.8274743104375,52.5134,52.6035,52.4812,52.5906,7030.8275
2007-08-30 11:05:00,81.7,81.7,81.6,81.61,4434.8296376419685,52.5713,52.5713,52.507,52.5134,4434.8296
2007-08-30 11:10:00,81.62,81.85,81.61,81.82,5408.328826392644,52.5199,52.6679,52.5134,52.6485,5408.3288
2007-08-30 11:15:00,81.8,81.84,81.66,81.84,5300.162249864791,52.6357,52.6614,52.5456,52.6614,5300.1622
2007-08-30 11:20:00,81.82,81.89,81.77,81.77,4759.329367225527,52.6485,52.6936,52.6164,52.6164,4759.3294
2007-08-30 11:25:00,81.78,81.81,81.72,81.77,5624.66197944835,52.6228,52.6421,52.5842,52.6164,5624.662
2007-08-30 11:30:00,81.76,81.77,81.55,81.64,6273.661438615468,52.6099,52.6164,52.4748,52.5327,6273.6614
2007-08-30 11:35:00,81.66,81.73,81.61,81.73,4326.663061114115,52.5456,52.5906,52.5134,52.5906,4326.6631
2007-08-30 11:40:00,81.71,81.82,81.69,81.8,7355.327203893997,52.5778,52.6485,52.5649,52.6357,7355.3272
2007-08-30 11:45:00,81.78,81.81,81.69,81.78,7571.660356949702,52.6228,52.6421,52.5649,52.6228,7571.6604
2007-08-30 11:50:00,81.76,81.76,81.64,81.65,4218.496484586262,52.6099,52.6099,52.5327,52.5392,4218.4965
2007-08-30 11:55:00,81.65,81.65,81.5,81.5,6273.661438615468,52.5392,52.5392,52.4426,52.4426,6273.6614
2007-08-30 12:00:00,81.53,81.53,81.41,81.45,17631.15197404002,52.4619,52.4619,52.3847,52.4105,17631.152
2007-08-30 12:05:00,81.44,81.56,81.36,81.53,14277.98810167658,52.404,52.4812,52.3526,52.4619,14277.9881
2007-08-30 12:10:00,81.53,81.61,81.49,81.53,10492.15792320173,52.4619,52.5134,52.4362,52.4619,10492.1579
2007-08-30 12:15:00,81.53,81.53,81.3,81.3,18388.31800973499,52.4619,52.4619,52.3139,52.3139,18388.318
2007-08-30 12:20:00,81.31,81.52,81.12,81.42,17306.65224445646,52.3204,52.4555,52.1981,52.3912,17306.6522
2007-08-30 12:25:00,81.43,81.62,81.35,81.57,13628.988642509465,52.3976,52.5199,52.3461,52.4877,13628.9886
2007-08-30 12:30:00,81.54,81.8,81.49,81.75,15792.320173066522,52.4684,52.6357,52.4362,52.6035,15792.3202
2007-08-30 12:35:00,81.77,81.85,81.76,81.81,3136.830719307734,52.6164,52.6679,52.6099,52.6421,3136.8307
2007-08-30 12:40:00,81.85,81.91,81.81,81.87,5300.162249864791,52.6679,52.7065,52.6421,52.6807,5300.1622
2007-08-30 12:45:00,81.88,81.91,81.82,81.83,5624.66197944835,52.6872,52.7065,52.6485,52.655,5624.662
2007-08-30 12:50:00,81.85,81.86,81.8,81.8,3244.9972958355866,52.6679,52.6743,52.6357,52.6357,3244.9973
2007-08-30 12:55:00,81.83,81.92,81.83,81.86,5408.328826392644,52.655,52.7129,52.655,52.6743,5408.3288
2007-08-30 13:00:00,81.93,81.93,81.79,81.79,4002.163331530557,52.7193,52.7193,52.6292,52.6292,4002.1633
2007-08-30 13:05:00,81.79,81.8,81.71,81.75,2163.3315305570577,52.6292,52.6357,52.5778,52.6035,2163.3315
2007-08-30 13:10:00,81.76,81.76,81.54,81.6,9734.99188750676,52.6099,52.6099,52.4684,52.507,9734.9919
2007-08-30 13:15:00,81.57,81.6,81.55,81.57,3569.4970254191453,52.4877,52.507,52.4748,52.4877,3569.497
2007-08-30 13:20:00,81.6,81.63,81.56,81.62,6057.328285559762,52.507,52.5263,52.4812,52.5199,6057.3283
2007-08-30 13:25:00,81.61,81.63,81.46,81.58,10167.658193618172,52.5134,52.5263,52.4169,52.4941,10167.6582
2007-08-30 13:30:00,81.59,81.6,81.49,81.58,8436.992969172525,52.5006,52.507,52.4362,52.4941,8436.993
2007-08-30 13:35:00,81.59,81.81,81.59,81.75,8328.826392644673,52.5006,52.6421,52.5006,52.6035,8328.8264
2007-08-30 13:40:00,81.73,81.78,81.61,81.63,8220.65981611682,52.5906,52.6228,52.5134,52.5263,8220.6598
2007-08-30 13:45:00,81.63,81.63,81.54,81.59,9302.32558139535,52.5263,52.5263,52.4684,52.5006,9302.3256
2007-08-30 13:50:00,81.6,81.71,81.5,81.64,9518.658734451054,52.507,52.5778,52.4426,52.5327,9518.6587
2007-08-30 13:55:00,81.59,81.77,81.59,81.74,4326.663061114115,52.5006,52.6164,52.5006,52.5971,4326.6631
2007-08-30 14:00:00,81.78,81.88,81.78,81.86,5732.828555976204,52.6228,52.6872,52.6228,52.6743,5732.8286
2007-08-30 14:05:00,81.86,81.86,81.63,81.64,8545.159545700379,52.6743,52.6743,52.5263,52.5327,8545.1595
2007-08-30 14:10:00,81.64,81.75,81.58,81.65,11465.657111952409,52.5327,52.6035,52.4941,52.5392,11465.6571
2007-08-30 14:15:00,81.64,81.73,81.58,81.58,16441.31963223364,52.5327,52.5906,52.4941,52.4941,16441.3196
2007-08-30 14:20:00,81.56,81.59,81.48,81.59,9085.992428339645,52.4812,52.5006,52.4298,52.5006,9085.9924
2007-08-30 14:25:00,81.59,81.66,81.47,81.51,11032.990805840996,52.5006,52.5456,52.4233,52.4491,11032.9908
2007-08-30 14:30:00,81.5,81.5,81.39,81.45,9410.4921579232,52.4426,52.4426,52.3719,52.4105,9410.4922
2007-08-30 14:35:00,81.44,81.61,81.39,81.53,20876.14926987561,52.404,52.5134,52.3719,52.4619,20876.1493
2007-08-30 14:40:00,81.49,81.6,81.46,81.51,21200.648999459165,52.4362,52.507,52.4169,52.4491,21200.649
2007-08-30 14:45:00,81.56,81.63,81.29,81.4,24121.146565711195,52.4812,52.5263,52.3075,52.3783,24121.1466
2007-08-30 14:50:00,81.37,81.51,81.32,81.45,6922.660897782585,52.359,52.4491,52.3268,52.4105,6922.6609
2007-08-30 14:55:00,81.47,81.5,81.37,81.43,7247.160627366144,52.4233,52.4426,52.359,52.3976,7247.1606
2007-08-30 15:00:00,81.43,81.65,81.42,81.63,6273.661438615468,52.3976,52.5392,52.3912,52.5263,6273.6614
2007-08-30 15:05:00,81.63,81.8,81.57,81.78,8977.82585181179,52.5263,52.6357,52.4877,52.6228,8977.8259
2007-08-30 15:10:00,81.78,81.93,81.72,81.72,12222.823147647376,52.6228,52.7193,52.5842,52.5842,12222.8231
2007-08-30 15:15:00,81.72,81.82,81.72,81.79,10708.491076257436,52.5842,52.6485,52.5842,52.6292,10708.4911
2007-08-30 15:20:00,81.83,82.0,81.78,81.96,15900.486749594374,52.655,52.7644,52.6228,52.7386,15900.4867
2007-08-30 15:25:00,81.96,82.02,81.79,81.79,10167.658193618172,52.7386,52.7772,52.6292,52.6292,10167.6582
2007-08-30 15:30:00,81.79,81.95,81.77,81.89,17198.48566792861,52.6292,52.7322,52.6164,52.6936,17198.4857
2007-08-30 15:35:00,81.89,81.89,81.6,81.61,22498.6479177934,52.6936,52.6936,52.507,52.5134,22498.6479
2007-08-30 15:40:00,81.61,81.83,81.59,81.68,18496.484586262843,52.5134,52.655,52.5006,52.5585,18496.4846
2007-08-30 15:45:00,81.67,81.82,81.61,81.66,18496.484586262843,52.552,52.6485,52.5134,52.5456,18496.4846
2007-08-30 15:50:00,81.65,81.89,81.61,81.83,17739.318550567874,52.5392,52.6936,52.5134,52.655,17739.3186
2007-08-30 15:55:00,81.82,81.9,81.74,81.79,23147.64737696052,52.6485,52.7,52.5971,52.6292,23147.6474
2007-08-31 09:30:00,82.93,83.11,82.84,83.09,29529.47539210384,53.3628,53.4786,53.3049,53.4658,29529.4754
2007-08-31 09:35:00,83.09,83.11,82.9,82.93,17306.65224445646,53.4658,53.4786,53.3435,53.3628,17306.6522
2007-08-31 09:40:00,82.95,82.95,82.66,82.68,13845.32179556517,53.3757,53.3757,53.1891,53.2019,13845.3218
2007-08-31 09:45:00,82.68,82.89,82.47,82.52,12547.322877230936,53.2019,53.3371,53.0668,53.099,12547.3229
2007-08-31 09:50:00,82.52,82.84,82.51,82.78,5840.995132504056,53.099,53.3049,53.0925,53.2663,5840.9951
2007-08-31 09:55:00,82.76,82.85,82.73,82.85,5949.161709031909,53.2534,53.3113,53.2341,53.3113,5949.1617
2007-08-31 10:00:00,82.88,83.04,82.25,82.33,27041.64413196322,53.3306,53.4336,52.9252,52.9767,27041.6441
2007-08-31 10:05:00,82.39,82.63,82.34,82.53,24121.146565711195,53.0153,53.1698,52.9832,53.1054,24121.1466
2007-08-31 10:10:00,82.61,82.71,82.47,82.57,10059.491617090318,53.1569,53.2212,53.0668,53.1311,10059.4916
2007-08-31 10:15:00,82.55,82.84,82.53,82.77,17414.818820984314,53.1183,53.3049,53.1054,53.2598,17414.8188
2007-08-31 10:20:00,82.77,82.84,82.72,82.73,6381.828015143321,53.2598,53.3049,53.2277,53.2341,6381.828
2007-08-31 10:25:00,82.77,82.9,82.61,82.8,8436.992969172525,53.2598,53.3435,53.1569,53.2791,8436.993
2007-08-31 10:30:00,82.82,82.91,82.69,82.83,5732.828555976204,53.292,53.3499,53.2084,53.2985,5732.8286
2007-08-31 10:35:00,82.84,82.98,82.81,82.94,4975.662520281233,53.3049,53.395,53.2856,53.3692,4975.6625
2007-08-31 10:40:00,82.96,82.96,82.88,82.88,2920.497566252028,53.3821,53.3821,53.3306,53.3306,2920.4976
2007-08-31 10:45:00,82.91,82.91,82.62,82.67,7030.8274743104375,53.3499,53.3499,53.1633,53.1955,7030.8275
2007-08-31 10:50:00,82.68,82.72,82.61,82.72,4867.49594375338,53.2019,53.2277,53.1569,53.2277,4867.4959
2007-08-31 10:55:00,82.72,82.72,82.49,82.49,7247.160627366144,53.2277,53.2277,53.0797,53.0797,7247.1606
2007-08-31 11:00:00,82.5,82.56,82.46,82.46,7896.160086533261,53.0861,53.1247,53.0604,53.0604,7896.1601
2007-08-31 11:05:00,82.52,82.53,82.32,82.34,13196.322336398052,53.099,53.1054,52.9703,52.9832,13196.3223
2007-08-31 11:10:00,82.34,82.52,82.28,82.49,11249.3239588967,52.9832,53.099,52.9445,53.0797,11249.324
2007-08-31 11:15:00,82.55,82.61,82.37,82.5,16008.653326122228,53.1183,53.1569,53.0025,53.0861,16008.6533
2007-08-31 11:20:00,82.52,82.52,82.17,82.24,12547.322877230936,53.099,53.099,52.8738,52.9188,12547.3229
2007-08-31 11:25:00,82.25,82.33,82.25,82.26,8220.65981611682,52.9252,52.9767,52.9252,52.9317,8220.6598
2007-08-31 11:30:00,82.32,82.54,82.28,82.54,8977.82585181179,52.9703,53.1118,52.9445,53.1118,8977.8259
2007-08-31 11:35:00,82.52,82.54,82.45,82.53,6057.328285559762,53.099,53.1118,53.0539,53.1054,6057.3283
2007-08-31 11:40:00,82.59,82.6,82.46,82.46,9085.992428339645,53.144,53.1505,53.0604,53.0604,9085.9924
2007-08-31 11:45:00,82.47,82.49,82.35,82.47,10383.991346673878,53.0668,53.0797,52.9896,53.0668,10383.9913
2007-08-31 11:50:00,82.48,82.58,82.48,82.55,8220.65981611682,53.0732,53.1376,53.0732,53.1183,8220.6598
2007-08-31 11:55:00,82.55,82.75,82.52,82.64,9626.825310978908,53.1183,53.247,53.099,53.1762,9626.8253
2007-08-31 12:00:00,82.66,82.79,82.66,82.7,7787.993510005408,53.1891,53.2727,53.1891,53.2148,7787.9935
2007-08-31 12:05:00,82.72,82.72,82.61,82.61,4651.162790697675,53.2277,53.2277,53.1569,53.1569,4651.1628
2007-08-31 12:10:00,82.65,82.75,82.62,82.72,5840.995132504056,53.1826,53.247,53.1633,53.2277,5840.9951
2007-08-31 12:15:00,82.73,82.81,82.69,82.77,14926.9875608437,53.2341,53.2856,53.2084,53.2598,14926.9876
2007-08-31 12:20:00,82.8,83.08,82.8,83.06,7896.160086533261,53.2791,53.4593,53.2791,53.4464,7896.1601
2007-08-31 12:25:00,83.06,83.06,82.93,82.93,3136.830719307734,53.4464,53.4464,53.3628,53.3628,3136.8307
2007-08-31 12:30:00,82.98,83.21,82.96,83.16,12547.322877230936,53.395,53.543,53.3821,53.5108,12547.3229
2007-08-31 12:35:00,83.18,83.21,83.14,83.2,6706.327744726879,53.5237,53.543,53.4979,53.5365,6706.3277
2007-08-31 12:40:00,83.21,83.29,83.12,83.12,36343.96971335857,53.543,53.5944,53.4851,53.4851,36343.9697
2007-08-31 12:45:00,83.21,83.21,83.04,83.08,8112.493239588966,53.543,53.543,53.4336,53.4593,8112.4932
2007-08-31 12:50:00,83.1,83.1,82.98,83.01,8869.659275283937,53.4722,53.4722,53.395,53.4143,8869.6593
2007-08-31 12:55:00,82.98,83.09,82.94,82.94,6814.494321254732,53.395,53.4658,53.3692,53.3692,6814.4943
2007-08-31 13:00:00,82.96,83.04,82.86,82.86,5732.828555976204,53.3821,53.4336,53.3178,53.3178,5732.8286
2007-08-31 13:05:00,82.89,82.89,82.81,82.88,2812.330989724175,53.3371,53.3371,53.2856,53.3306,2812.331
2007-08-31 13:10:00,82.88,82.91,82.82,82.91,4759.329367225527,53.3306,53.3499,53.292,53.3499,4759.3294
2007-08-31 13:15:00,82.91,82.91,82.82,82.84,2163.3315305570577,53.3499,53.3499,53.292,53.3049,2163.3315
2007-08-31 13:20:00,82.85,82.86,82.75,82.76,5408.328826392644,53.3113,53.3178,53.247,53.2534,5408.3288
2007-08-31 13:25:00,82.76,82.86,82.71,82.86,2812.330989724175,53.2534,53.3178,53.2212,53.3178,2812.331
2007-08-31 13:30:00,82.86,82.86,82.73,82.8,5083.829096809086,53.3178,53.3178,53.2341,53.2791,5083.8291
2007-08-31 13:35:00,82.79,82.8,82.76,82.76,6922.660897782585,53.2727,53.2791,53.2534,53.2534,6922.6609
2007-08-31 13:40:00,82.8,82.81,82.66,82.66,5624.66197944835,53.2791,53.2856,53.1891,53.1891,5624.662
2007-08-31 13:45:00,82.7,82.7,82.52,82.52,6922.660897782585,53.2148,53.2148,53.099,53.099,6922.6609
2007-08-31 13:50:00,82.5,82.64,82.49,82.64,5191.995673336939,53.0861,53.1762,53.0797,53.1762,5191.9957
2007-08-31 13:55:00,82.66,82.66,82.59,82.64,2920.497566252028,53.1891,53.1891,53.144,53.1762,2920.4976
2007-08-31 14:00:00,82.64,82.77,82.62,82.76,5840.995132504056,53.1762,53.2598,53.1633,53.2534,5840.9951
2007-08-31 14:05:00,82.76,82.79,82.72,82.79,6598.161168199026,53.2534,53.2727,53.2277,53.2727,6598.1612
2007-08-31 14:10:00,82.79,82.84,82.76,82.84,8869.659275283937,53.2727,53.3049,53.2534,53.3049,8869.6593
2007-08-31 14:15:00,82.84,82.87,82.8,82.83,5624.66197944835,53.3049,53.3242,53.2791,53.2985,5624.662
2007-08-31 14:20:00,82.83,82.83,82.7,82.79,20984.31584640346,53.2985,53.2985,53.2148,53.2727,20984.3158
2007-08-31 14:25:00,82.79,82.89,82.77,82.88,9626.825310978908,53.2727,53.3371,53.2598,53.3306,9626.8253
2007-08-31 14:30:00,82.89,82.96,82.83,82.92,15792.320173066522,53.3371,53.3821,53.2985,53.3564,15792.3202
2007-08-31 14:35:00,82.95,83.02,82.85,83.02,8436.992969172525,53.3757,53.4207,53.3113,53.4207,8436.993
2007-08-31 14:40:00,83.02,83.02,82.96,82.99,5840.995132504056,53.4207,53.4207,53.3821,53.4014,5840.9951
2007-08-31 14:45:00,83.03,83.03,82.95,83.02,5083.829096809086,53.4271,53.4271,53.3757,53.4207,5083.8291
2007-08-31 14:50:00,83.01,83.01,82.91,82.91,5408.328826392644,53.4143,53.4143,53.3499,53.3499,5408.3288
2007-08-31 14:55:00,82.94,82.94,82.86,82.88,5191.995673336939,53.3692,53.3692,53.3178,53.3306,5191.9957
2007-08-31 15:00:00,82.88,83.03,82.88,83.02,9518.658734451054,53.3306,53.4271,53.3306,53.4207,9518.6587
2007-08-31 15:05:00,83.03,83.12,83.01,83.12,11032.990805840996,53.4271,53.4851,53.4143,53.4851,11032.9908
2007-08-31 15:10:00,83.11,83.19,83.08,83.13,13737.155219037317,53.4786,53.5301,53.4593,53.4915,13737.1552
2007-08-31 15:15:00,83.13,83.19,83.12,83.17,12763.656030286642,53.4915,53.5301,53.4851,53.5172,12763.656
2007-08-31 15:20:00,83.16,83.17,82.99,83.04,14494.321254732287,53.5108,53.5172,53.4014,53.4336,14494.3213
2007-08-31 15:25:00,83.05,83.16,83.04,83.11,15684.153596538668,53.44,53.5108,53.4336,53.4786,15684.1536
2007-08-31 15:30:00,83.14,83.24,83.13,83.15,22931.31422390481,53.4979,53.5623,53.4915,53.5044,22931.3142
2007-08-31 15:35:00,83.18,83.36,83.16,83.31,30394.808004326664,53.5237,53.6395,53.5108,53.6073,30394.808
2007-08-31 15:40:00,83.32,83.39,83.29,83.38,48242.29313142239,53.6137,53.6588,53.5944,53.6524,48242.2931
2007-08-31 15:45:00,83.39,83.39,83.29,83.32,30286.641427798808,53.6588,53.6588,53.5944,53.6137,30286.6414
2007-08-31 15:50:00,83.33,83.35,83.13,83.19,71281.77393185506,53.6202,53.6331,53.4915,53.5301,71281.7739
2007-08-31 15:55:00,83.24,83.31,83.08,83.08,120281.2330989724,53.5623,53.6073,53.4593,53.4593,120281.2331
2007-09-04 09:30:00,83.59,83.67,83.24,83.24,48458.626284478094,53.7875,53.839,53.5623,53.5623,48458.6263
2007-09-04 09:35:00,83.21,83.25,82.88,82.95,13412.655489453758,53.543,53.5687,53.3306,53.3757,13412.6555
2007-09-04 09:40:00,82.91,83.15,82.85,83.1,16008.653326122228,53.3499,53.5044,53.3113,53.4722,16008.6533
2007-09-04 09:45:00,83.1,83.49,83.06,83.43,11141.157382368849,53.4722,53.7231,53.4464,53.6845,11141.1574
2007-09-04 09:50:00,83.44,83.44,83.28,83.39,9626.825310978908,53.691,53.691,53.588,53.6588,9626.8253
2007-09-04 09:55:00,83.39,83.94,83.37,83.76,18712.81773931855,53.6588,54.0127,53.6459,53.8969,18712.8177
2007-09-04 10:00:00,83.75,83.82,83.57,83.75,17522.98539751217,53.8904,53.9355,53.7746,53.8904,17522.9854
2007-09-04 10:05:00,83.75,83.75,83.45,83.5,11898.323418063816,53.8904,53.8904,53.6974,53.7296,11898.3234
2007-09-04 10:10:00,83.5,83.57,83.45,83.57,9302.32558139535,53.7296,53.7746,53.6974,53.7746,9302.3256
2007-09-04 10:15:00,83.57,83.57,83.39,83.39,14277.98810167658,53.7746,53.7746,53.6588,53.6588,14277.9881
2007-09-04 10:20:00,83.39,83.58,83.39,83.46,12330.98972417523,53.6588,53.7811,53.6588,53.7038,12330.9897
2007-09-04 10:25:00,83.46,83.54,83.34,83.49,12547.322877230936,53.7038,53.7553,53.6266,53.7231,12547.3229
2007-09-04 10:30:00,83.49,83.62,83.42,83.42,14710.654407787992,53.7231,53.8068,53.6781,53.6781,14710.6544
2007-09-04 10:35:00,83.47,83.62,83.44,83.55,8220.65981611682,53.7103,53.8068,53.691,53.7617,8220.6598
2007-09-04 10:40:00,83.56,83.56,83.35,83.38,9843.158464034614,53.7682,53.7682,53.6331,53.6524,9843.1585
2007-09-04 10:45:00,83.37,83.57,83.35,83.47,17198.48566792861,53.6459,53.7746,53.6331,53.7103,17198.4857
2007-09-04 10:50:00,83.47,83.51,83.44,83.51,14061.654948620877,53.7103,53.736,53.691,53.736,14061.6549
2007-09-04 10:55:00,83.49,83.49,83.4,83.43,6381.828015143321,53.7231,53.7231,53.6652,53.6845,6381.828
2007-09-04 11:00:00,83.45,83.47,83.42,83.46,8653.32612222823,53.6974,53.7103,53.6781,53.7038,8653.3261
2007-09-04 11:05:00,83.46,83.48,83.37,83.37,7138.994050838291,53.7038,53.7167,53.6459,53.6459,7138.9941
2007-09-04 11:10:00,83.37,83.4,83.31,83.32,14061.654948620877,53.6459,53.6652,53.6073,53.6137,14061.6549
2007-09-04 11:15:00,83.3,83.39,83.16,83.16,15575.987020010816,53.6009,53.6588,53.5108,53.5108,15575.987
2007-09-04 11:20:00,83.16,83.33,83.11,83.32,17414.818820984314,53.5108,53.6202,53.4786,53.6137,17414.8188
2007-09-04 11:25:00,83.28,83.32,82.9,82.96,15251.487290427258,53.588,53.6137,53.3435,53.3821,15251.4873
2007-09-04 11:30:00,82.94,83.03,82.91,82.98,11898.323418063816,53.3692,53.4271,53.3499,53.395,11898.3234
2007-09-04 11:35:00,82.98,83.2,82.98,83.17,8436.992969172525,53.395,53.5365,53.395,53.5172,8436.993
2007-09-04 11:40:00,83.21,83.21,83.09,83.14,6922.660897782585,53.543,53.543,53.4658,53.4979,6922.6609
2007-09-04 11:45:00,83.13,83.16,83.11,83.14,6489.994591671173,53.4915,53.5108,53.4786,53.4979,6489.9946
2007-09-04 11:50:00,83.13,83.23,83.11,83.23,10924.824229313142,53.4915,53.5558,53.4786,53.5558,10924.8242
2007-09-04 11:55:00,83.22,83.23,83.19,83.21,4975.662520281233,53.5494,53.5558,53.5301,53.543,4975.6625
2007-09-04 12:00:00,83.21,83.27,83.16,83.16,5949.161709031909,53.543,53.5816,53.5108,53.5108,5949.1617
2007-09-04 12:05:00,83.14,83.23,83.14,83.21,2487.8312601406165,53.4979,53.5558,53.4979,53.543,2487.8313
2007-09-04 12:10:00,83.23,83.34,83.23,83.29,5840.995132504056,53.5558,53.6266,53.5558,53.5944,5840.9951
2007-09-04 12:15:00,83.28,83.35,83.26,83.3,6057.328285559762,53.588,53.6331,53.5751,53.6009,6057.3283
2007-09-04 12:20:00,83.35,83.39,83.31,83.34,6273.661438615468,53.6331,53.6588,53.6073,53.6266,6273.6614
2007-09-04 12:25:00,83.34,83.38,83.34,83.34,10492.15792320173,53.6266,53.6524,53.6266,53.6266,10492.1579
2007-09-04 12:30:00,83.35,83.36,83.3,83.36,6489.994591671173,53.6331,53.6395,53.6009,53.6395,6489.9946
2007-09-04 12:35:00,83.36,83.42,83.33,83.33,9626.825310978908,53.6395,53.6781,53.6202,53.6202,9626.8253
2007-09-04 12:40:00,83.31,83.34,83.29,83.33,7896.160086533261,53.6073,53.6266,53.5944,53.6202,7896.1601
2007-09-04 12:45:00,83.3,83.44,83.3,83.37,11681.990265008111,53.6009,53.691,53.6009,53.6459,11681.9903
2007-09-04 12:50:00,83.38,83.41,83.36,83.37,3677.6636019469984,53.6524,53.6717,53.6395,53.6459,3677.6636
2007-09-04 12:55:00,83.39,83.45,83.36,83.4,11681.990265008111,53.6588,53.6974,53.6395,53.6652,11681.9903
2007-09-04 13:00:00,83.38,83.43,83.32,83.36,13953.488372093025,53.6524,53.6845,53.6137,53.6395,13953.4884
2007-09-04 13:05:00,83.36,83.39,83.34,83.37,8869.659275283937,53.6395,53.6588,53.6266,53.6459,8869.6593
2007-09-04 13:10:00,83.38,83.57,83.38,83.49,25310.978907517576,53.6524,53.7746,53.6524,53.7231,25310.9789
2007-09-04 13:15:00,83.53,83.53,83.37,83.37,8220.65981611682,53.7489,53.7489,53.6459,53.6459,8220.6598
2007-09-04 13:20:00,83.38,83.46,83.36,83.43,12655.489453758788,53.6524,53.7038,53.6395,53.6845,12655.4895
2007-09-04 13:25:00,83.43,83.46,83.33,83.4,7030.8274743104375,53.6845,53.7038,53.6202,53.6652,7030.8275
2007-09-04 13:30:00,83.41,83.46,83.41,83.44,5300.162249864791,53.6717,53.7038,53.6717,53.691,5300.1622
2007-09-04 13:35:00,83.44,83.44,83.33,83.41,9734.99188750676,53.691,53.691,53.6202,53.6717,9734.9919
2007-09-04 13:40:00,83.44,83.45,83.36,83.4,4867.49594375338,53.691,53.6974,53.6395,53.6652,4867.4959
2007-09-04 13:45:00,83.43,83.65,83.41,83.55,15900.486749594374,53.6845,53.8261,53.6717,53.7617,15900.4867
2007-09-04 13:50:00,83.55,83.59,83.41,83.45,19686.316928069227,53.7617,53.7875,53.6717,53.6974,19686.3169
2007-09-04 13:55:00,83.45,83.49,83.44,83.44,5083.829096809086,53.6974,53.7231,53.691,53.691,5083.8291
2007-09-04 14:00:00,83.45,83.48,83.38,83.42,7679.826933477555,53.6974,53.7167,53.6524,53.6781,7679.8269
2007-09-04 14:05:00,83.42,83.53,83.42,83.51,7355.327203893997,53.6781,53.7489,53.6781,53.736,7355.3272
2007-09-04 14:10:00,83.52,83.57,83.48,83.57,5083.829096809086,53.7424,53.7746,53.7167,53.7746,5083.8291
2007-09-04 14:15:00,83.59,83.62,83.47,83.57,12979.989183342346,53.7875,53.8068,53.7103,53.7746,12979.9892
2007-09-04 14:20:00,83.55,83.62,83.52,83.59,7355.327203893997,53.7617,53.8068,53.7424,53.7875,7355.3272
2007-09-04 14:25:00,83.6,83.61,83.48,83.49,6273.661438615468,53.7939,53.8004,53.7167,53.7231,6273.6614
2007-09-04 14:30:00,83.54,83.76,83.54,83.71,12006.489994591671,53.7553,53.8969,53.7553,53.8647,12006.49
2007-09-04 14:35:00,83.71,83.85,83.65,83.81,17847.485127095726,53.8647,53.9548,53.8261,53.929,17847.4851
2007-09-04 14:40:00,83.81,83.89,83.79,83.89,6922.660897782585,53.929,53.9805,53.9162,53.9805,6922.6609
2007-09-04 14:45:00,83.89,83.97,83.87,83.94,40129.79989183342,53.9805,54.032,53.9677,54.0127,40129.7999
2007-09-04 14:50:00,83.95,83.99,83.94,83.96,12547.322877230936,54.0191,54.0449,54.0127,54.0256,12547.3229
2007-09-04 14:55:00,83.97,83.97,83.9,83.91,10167.658193618172,54.032,54.032,53.987,53.9934,10167.6582
2007-09-04 15:00:00,83.92,83.94,83.87,83.9,10816.657652785289,53.9998,54.0127,53.9677,53.987,10816.6577
2007-09-04 15:05:00,83.91,84.0,83.9,83.95,7679.826933477555,53.9934,54.0513,53.987,54.0191,7679.8269
2007-09-04 15:10:00,83.95,84.1,83.95,84.07,18496.484586262843,54.0191,54.1157,54.0191,54.0964,18496.4846
2007-09-04 15:15:00,84.06,84.13,84.06,84.1,22390.48134126555,54.0899,54.135,54.0899,54.1157,22390.4813
2007-09-04 15:20:00,84.1,84.18,84.06,84.18,28664.14277988101,54.1157,54.1671,54.0899,54.1671,28664.1428
2007-09-04 15:25:00,84.18,84.4,84.18,84.33,21957.815035154137,54.1671,54.3087,54.1671,54.2637,21957.815
2007-09-04 15:30:00,84.33,84.33,84.13,84.15,33423.47214710654,54.2637,54.2637,54.135,54.1478,33423.4721
2007-09-04 15:35:00,84.16,84.16,84.03,84.06,28880.475932936723,54.1543,54.1543,54.0706,54.0899,28880.4759
2007-09-04 15:40:00,84.06,84.07,83.84,83.86,24770.14602487831,54.0899,54.0964,53.9484,53.9612,24770.146
2007-09-04 15:45:00,83.86,83.92,83.82,83.88,25527.312060573284,53.9612,53.9998,53.9355,53.9741,25527.3121
2007-09-04 15:50:00,83.86,83.87,83.74,83.82,22823.14764737696,53.9612,53.9677,53.884,53.9355,22823.1476
2007-09-04 15:55:00,83.79,83.94,83.69,83.76,48134.12655489454,53.9162,54.0127,53.8518,53.8969,48134.1266
2007-09-05 09:30:00,83.57,83.76,83.31,83.46,47485.12709572742,53.7746,53.8969,53.6073,53.7038,47485.1271
2007-09-05 09:35:00,83.57,83.7,83.51,83.51,13520.82206598161,53.7746,53.8583,53.736,53.736,13520.8221
2007-09-05 09:40:00,83.49,83.6,83.34,83.43,18280.15143320714,53.7231,53.7939,53.6266,53.6845,18280.1514
2007-09-05 09:45:00,83.44,83.95,83.43,83.83,18280.15143320714,53.691,54.0191,53.6845,53.9419,18280.1514
2007-09-05 09:50:00,83.85,83.85,83.74,83.85,15575.987020010816,53.9548,53.9548,53.884,53.9548,15575.987
2007-09-05 09:55:00,83.84,83.89,83.67,83.67,8328.826392644673,53.9484,53.9805,53.839,53.839,8328.8264
2007-09-05 10:00:00,83.67,83.67,83.44,83.44,28772.30935640887,53.839,53.839,53.691,53.691,28772.3094
2007-09-05 10:05:00,83.44,83.44,83.29,83.33,11357.490535424551,53.691,53.691,53.5944,53.6202,11357.4905
2007-09-05 10:10:00,83.31,83.35,83.15,83.19,21525.148729042725,53.6073,53.6331,53.5044,53.5301,21525.1487
2007-09-05 10:15:00,83.19,83.21,83.02,83.14,15035.154137371552,53.5301,53.543,53.4207,53.4979,15035.1541
2007-09-05 10:20:00,83.14,83.2,83.01,83.16,11790.156841535963,53.4979,53.5365,53.4143,53.5108,11790.1568
2007-09-05 10:25:00,83.15,83.44,83.15,83.25,9951.325040562466,53.5044,53.691,53.5044,53.5687,9951.325
2007-09-05 10:30:00,83.25,83.28,83.09,83.19,17522.98539751217,53.5687,53.588,53.4658,53.5301,17522.9854
2007-09-05 10:35:00,83.17,83.32,83.17,83.24,10924.824229313142,53.5172,53.6137,53.5172,53.5623,10924.8242
2007-09-05 10:40:00,83.25,83.35,83.22,83.26,4218.496484586262,53.5687,53.6331,53.5494,53.5751,4218.4965
2007-09-05 10:45:00,83.3,83.37,83.24,83.32,8112.493239588966,53.6009,53.6459,53.5623,53.6137,8112.4932
2007-09-05 10:50:00,83.31,83.45,83.3,83.44,5083.829096809086,53.6073,53.6974,53.6009,53.691,5083.8291
2007-09-05 10:55:00,83.39,83.4,83.27,83.27,8220.65981611682,53.6588,53.6652,53.5816,53.5816,8220.6598
2007-09-05 11:00:00,83.26,83.28,83.11,83.11,17414.818820984314,53.5751,53.588,53.4786,53.4786,17414.8188
2007-09-05 11:05:00,83.11,83.21,83.05,83.21,12871.822606814494,53.4786,53.543,53.44,53.543,12871.8226
2007-09-05 11:10:00,83.21,83.25,83.09,83.25,9085.992428339645,53.543,53.5687,53.4658,53.5687,9085.9924
2007-09-05 11:15:00,83.21,83.26,83.16,83.23,4759.329367225527,53.543,53.5751,53.5108,53.5558,4759.3294
2007-09-05 11:20:00,83.26,83.3,83.2,83.22,9302.32558139535,53.5751,53.6009,53.5365,53.5494,9302.3256
2007-09-05 11:25:00,83.22,83.26,83.14,83.22,11249.3239588967,53.5494,53.5751,53.4979,53.5494,11249.324
2007-09-05 11:30:00,83.22,83.23,83.09,83.15,5949.161709031909,53.5494,53.5558,53.4658,53.5044,5949.1617
2007-09-05 11:35:00,83.14,83.19,83.09,83.11,9626.825310978908,53.4979,53.5301,53.4658,53.4786,9626.8253
2007-09-05 11:40:00,83.11,83.23,83.11,83.21,14926.9875608437,53.4786,53.5558,53.4786,53.543,14926.9876
2007-09-05 11:45:00,83.21,83.21,83.07,83.11,9951.325040562466,53.543,53.543,53.4529,53.4786,9951.325
2007-09-05 11:50:00,83.11,83.18,83.08,83.18,6381.828015143321,53.4786,53.5237,53.4593,53.5237,6381.828
2007-09-05 11:55:00,83.19,83.46,83.19,83.45,7138.994050838291,53.5301,53.7038,53.5301,53.6974,7138.9941
2007-09-05 12:00:00,83.45,83.46,83.37,83.45,5840.995132504056,53.6974,53.7038,53.6459,53.6974,5840.9951
2007-09-05 12:05:00,83.45,83.5,83.42,83.5,4651.162790697675,53.6974,53.7296,53.6781,53.7296,4651.1628
2007-09-05 12:10:00,83.55,83.61,83.45,83.45,7355.327203893997,53.7617,53.8004,53.6974,53.6974,7355.3272
2007-09-05 12:15:00,83.45,83.46,83.37,83.37,2704.164413196322,53.6974,53.7038,53.6459,53.6459,2704.1644
2007-09-05 12:20:00,83.34,83.41,83.34,83.39,6165.494862087615,53.6266,53.6717,53.6266,53.6588,6165.4949
2007-09-05 12:25:00,83.39,83.55,83.39,83.52,2595.997836668469,53.6588,53.7617,53.6588,53.7424,2595.9978
2007-09-05 12:30:00,83.49,83.5,83.38,83.39,6273.661438615468,53.7231,53.7296,53.6524,53.6588,6273.6614
2007-09-05 12:35:00,83.42,83.48,83.39,83.46,3461.3304488912927,53.6781,53.7167,53.6588,53.7038,3461.3304
2007-09-05 12:40:00,83.49,83.61,83.48,83.5,5408.328826392644,53.7231,53.8004,53.7167,53.7296,5408.3288
2007-09-05 12:45:00,83.47,83.55,83.35,83.41,6165.494862087615,53.7103,53.7617,53.6331,53.6717,6165.4949
2007-09-05 12:50:00,83.41,83.48,83.4,83.46,1946.998377501352,53.6717,53.7167,53.6652,53.7038,1946.9984
2007-09-05 12:55:00,83.5,83.65,83.46,83.64,3893.996755002704,53.7296,53.8261,53.7038,53.8197,3893.9968
2007-09-05 13:00:00,83.61,83.73,83.57,83.65,5949.161709031909,53.8004,53.8776,53.7746,53.8261,5949.1617
2007-09-05 13:05:00,83.65,83.65,83.57,83.59,2055.164954029205,53.8261,53.8261,53.7746,53.7875,2055.165
2007-09-05 13:10:00,83.57,83.69,83.52,83.62,4542.9962141698215,53.7746,53.8518,53.7424,53.8068,4542.9962
2007-09-05 13:15:00,83.66,83.73,83.66,83.69,2271.4981070849108,53.8325,53.8776,53.8325,53.8518,2271.4981
2007-09-05 13:20:00,83.65,83.67,83.59,83.62,13304.488912925906,53.8261,53.839,53.7875,53.8068,13304.4889
2007-09-05 13:25:00,83.64,83.68,83.58,83.66,9951.325040562466,53.8197,53.8454,53.7811,53.8325,9951.325
2007-09-05 13:30:00,83.63,83.68,83.53,83.53,12439.156300703082,53.8132,53.8454,53.7489,53.7489,12439.1563
2007-09-05 13:35:00,83.57,83.57,83.48,83.5,7463.49378042185,53.7746,53.7746,53.7167,53.7296,7463.4938
2007-09-05 13:40:00,83.51,83.54,83.49,83.5,4326.663061114115,53.736,53.7553,53.7231,53.7296,4326.6631
2007-09-05 13:45:00,83.5,83.63,83.49,83.62,4002.163331530557,53.7296,53.8132,53.7231,53.8068,4002.1633
2007-09-05 13:50:00,83.58,83.65,83.53,83.6,6706.327744726879,53.7811,53.8261,53.7489,53.7939,6706.3277
2007-09-05 13:55:00,83.6,83.63,83.48,83.54,4975.662520281233,53.7939,53.8132,53.7167,53.7553,4975.6625
2007-09-05 14:00:00,83.62,83.71,83.28,83.32,24661.97944835046,53.8068,53.8647,53.588,53.6137,24661.9794
2007-09-05 14:05:00,83.32,83.44,83.31,83.43,20659.8161168199,53.6137,53.691,53.6073,53.6845,20659.8161
2007-09-05 14:10:00,83.44,83.45,83.31,83.38,6598.161168199026,53.691,53.6974,53.6073,53.6524,6598.1612
2007-09-05 14:15:00,83.45,83.53,83.4,83.41,5191.995673336939,53.6974,53.7489,53.6652,53.6717,5191.9957
2007-09-05 14:20:00,83.41,83.43,83.11,83.17,21416.98215251488,53.6717,53.6845,53.4786,53.5172,21416.9822
2007-09-05 14:25:00,83.21,83.34,83.12,83.33,24770.14602487831,53.543,53.6266,53.4851,53.6202,24770.146
2007-09-05 14:30:00,83.33,83.57,83.33,83.43,12547.322877230936,53.6202,53.7746,53.6202,53.6845,12547.3229
2007-09-05 14:35:00,83.41,83.51,83.4,83.51,7571.660356949702,53.6717,53.736,53.6652,53.736,7571.6604
2007-09-05 14:40:00,83.49,83.55,83.35,83.5,12655.489453758788,53.7231,53.7617,53.6331,53.7296,12655.4895
2007-09-05 14:45:00,83.46,83.5,83.33,83.39,6706.327744726879,53.7038,53.7296,53.6202,53.6588,6706.3277
2007-09-05 14:50:00,83.37,83.46,83.27,83.44,8761.492698756085,53.6459,53.7038,53.5816,53.691,8761.4927
2007-09-05 14:55:00,83.47,83.56,83.45,83.49,6489.994591671173,53.7103,53.7682,53.6974,53.7231,6489.9946
2007-09-05 15:00:00,83.51,83.52,83.42,83.51,12114.656571119524,53.736,53.7424,53.6781,53.736,12114.6566
2007-09-05 15:05:00,83.48,83.7,83.47,83.65,7896.160086533261,53.7167,53.8583,53.7103,53.8261,7896.1601
2007-09-05 15:10:00,83.64,83.67,83.53,83.64,6381.828015143321,53.8197,53.839,53.7489,53.8197,6381.828
2007-09-05 15:15:00,83.61,83.78,83.59,83.74,11573.82368848026,53.8004,53.9097,53.7875,53.884,11573.8237
2007-09-05 15:20:00,83.74,83.78,83.63,83.74,9085.992428339645,53.884,53.9097,53.8132,53.884,9085.9924
2007-09-05 15:25:00,83.73,83.73,83.63,83.68,8328.826392644673,53.8776,53.8776,53.8132,53.8454,8328.8264
2007-09-05 15:30:00,83.68,83.74,83.61,83.69,14926.9875608437,53.8454,53.884,53.8004,53.8518,14926.9876
2007-09-05 15:35:00,83.69,83.69,83.57,83.61,16657.652785289345,53.8518,53.8518,53.7746,53.8004,16657.6528
2007-09-05 15:40:00,83.59,83.79,83.57,83.74,15035.154137371552,53.7875,53.9162,53.7746,53.884,15035.1541
2007-09-05 15:45:00,83.78,83.97,83.76,83.81,21092.48242293132,53.9097,54.032,53.8969,53.929,21092.4824
2007-09-05 15:50:00,83.79,83.9,83.77,83.8,31151.974040021632,53.9162,53.987,53.9033,53.9226,31151.974
2007-09-05 15:55:00,83.81,83.93,83.77,83.86,73012.4391563007,53.929,54.0063,53.9033,53.9612,73012.4392
2007-09-06 09:30:00,84.56,84.82,84.31,84.68,46078.96160086533,54.4117,54.579,54.2508,54.4889,46078.9616
2007-09-06 09:35:00,84.68,84.73,84.55,84.55,37750.13520822066,54.4889,54.521,54.4052,54.4052,37750.1352
2007-09-06 09:40:00,84.58,84.63,84.5,84.56,21741.48188209843,54.4245,54.4567,54.373,54.4117,21741.4819
2007-09-06 09:45:00,84.57,84.58,84.41,84.44,22714.981070849102,54.4181,54.4245,54.3151,54.3344,22714.9811
2007-09-06 09:50:00,84.45,84.51,84.36,84.36,19902.65008112493,54.3409,54.3795,54.283,54.283,19902.6501
2007-09-06 09:55:00,84.36,84.54,84.36,84.51,14386.154678204435,54.283,54.3988,54.283,54.3795,14386.1547
2007-09-06 10:00:00,84.54,84.68,84.32,84.32,21849.648458626285,54.3988,54.4889,54.2572,54.2572,21849.6485
2007-09-06 10:05:00,84.32,84.55,84.27,84.5,18712.81773931855,54.2572,54.4052,54.225,54.373,18712.8177
2007-09-06 10:10:00,84.5,84.62,84.45,84.45,12439.156300703082,54.373,54.4503,54.3409,54.3409,12439.1563
2007-09-06 10:15:00,84.5,84.5,84.31,84.31,15575.987020010816,54.373,54.373,54.2508,54.2508,15575.987
2007-09-06 10:20:00,84.36,84.39,84.18,84.2,10167.658193618172,54.283,54.3023,54.1671,54.18,10167.6582
2007-09-06 10:25:00,84.23,84.31,84.17,84.17,5840.995132504056,54.1993,54.2508,54.1607,54.1607,5840.9951
2007-09-06 10:30:00,84.16,84.28,84.09,84.16,13304.488912925906,54.1543,54.2315,54.1092,54.1543,13304.4889
2007-09-06 10:35:00,84.17,84.33,84.06,84.32,23255.81395348837,54.1607,54.2637,54.0899,54.2572,23255.814
2007-09-06 10:40:00,84.26,84.46,84.25,84.36,9951.325040562466,54.2186,54.3473,54.2122,54.283,9951.325
2007-09-06 10:45:00,84.31,84.38,84.3,84.3,4434.8296376419685,54.2508,54.2958,54.2443,54.2443,4434.8296
2007-09-06 10:50:00,84.32,84.44,84.32,84.35,4002.163331530557,54.2572,54.3344,54.2572,54.2765,4002.1633
2007-09-06 10:55:00,84.38,84.44,84.38,84.43,5624.66197944835,54.2958,54.3344,54.2958,54.328,5624.662
2007-09-06 11:00:00,84.44,84.44,84.32,84.33,6165.494862087615,54.3344,54.3344,54.2572,54.2637,6165.4949
2007-09-06 11:05:00,84.35,84.36,84.2,84.26,10924.824229313142,54.2765,54.283,54.18,54.2186,10924.8242
2007-09-06 11:10:00,84.3,84.43,84.25,84.4,5732.828555976204,54.2443,54.328,54.2122,54.3087,5732.8286
2007-09-06 11:15:00,84.38,84.42,84.29,84.39,12439.156300703082,54.2958,54.3216,54.2379,54.3023,12439.1563
2007-09-06 11:20:00,84.43,84.75,84.43,84.63,26825.31097890752,54.328,54.5339,54.328,54.4567,26825.311
2007-09-06 11:25:00,84.65,84.7,84.62,84.62,14818.820984315846,54.4696,54.5017,54.4503,54.4503,14818.821
2007-09-06 11:30:00,84.66,84.91,84.66,84.8,16657.652785289345,54.476,54.6369,54.476,54.5661,16657.6528
2007-09-06 11:35:00,84.74,84.82,84.73,84.81,9194.159004867495,54.5275,54.579,54.521,54.5725,9194.159
2007-09-06 11:40:00,84.78,84.87,84.69,84.81,20659.8161168199,54.5532,54.6111,54.4953,54.5725,20659.8161
2007-09-06 11:45:00,84.82,84.86,84.76,84.76,28123.30989724175,54.579,54.6047,54.5403,54.5403,28123.3099
2007-09-06 11:50:00,84.77,84.81,84.7,84.7,14169.821525148727,54.5468,54.5725,54.5017,54.5017,14169.8215
2007-09-06 11:55:00,84.7,84.76,84.65,84.72,4326.663061114115,54.5017,54.5403,54.4696,54.5146,4326.6631
2007-09-06 12:00:00,84.69,84.71,84.58,84.62,3893.996755002704,54.4953,54.5082,54.4245,54.4503,3893.9968
2007-09-06 12:05:00,84.58,84.75,84.58,84.67,8761.492698756085,54.4245,54.5339,54.4245,54.4824,8761.4927
2007-09-06 12:10:00,84.71,85.03,84.67,84.98,21633.315305570577,54.5082,54.7141,54.4824,54.6819,21633.3153
2007-09-06 12:15:00,85.0,85.28,84.99,85.12,81882.09843158464,54.6948,54.8749,54.6883,54.772,81882.0984
2007-09-06 12:20:00,85.07,85.13,85.07,85.1,4651.162790697675,54.7398,54.7784,54.7398,54.7591,4651.1628
2007-09-06 12:25:00,85.13,85.15,85.03,85.03,19902.65008112493,54.7784,54.7913,54.7141,54.7141,19902.6501
2007-09-06 12:30:00,85.0,85.05,84.92,84.99,9951.325040562466,54.6948,54.7269,54.6433,54.6883,9951.325
2007-09-06 12:35:00,84.97,85.18,84.97,85.12,13737.155219037317,54.6755,54.8106,54.6755,54.772,13737.1552
2007-09-06 12:40:00,85.14,85.21,84.89,84.92,13088.1557598702,54.7849,54.8299,54.624,54.6433,13088.1558
2007-09-06 12:45:00,84.94,84.94,84.68,84.78,15900.486749594374,54.6562,54.6562,54.4889,54.5532,15900.4867
2007-09-06 12:50:00,84.78,84.91,84.71,84.8,13520.82206598161,54.5532,54.6369,54.5082,54.5661,13520.8221
2007-09-06 12:55:00,84.83,85.02,84.82,84.94,16765.819361817197,54.5854,54.7076,54.579,54.6562,16765.8194
2007-09-06 13:00:00,84.94,84.94,84.75,84.88,22606.814494321254,54.6562,54.6562,54.5339,54.6176,22606.8145
2007-09-06 13:05:00,84.86,84.87,84.77,84.86,26176.3115197404,54.6047,54.6111,54.5468,54.6047,26176.3115
2007-09-06 13:10:00,84.87,84.88,84.67,84.82,33964.30502974581,54.6111,54.6176,54.4824,54.579,33964.305
2007-09-06 13:15:00,84.8,84.86,84.78,84.83,7679.826933477555,54.5661,54.6047,54.5532,54.5854,7679.8269
2007-09-06 13:20:00,84.83,84.93,84.8,84.88,11898.323418063816,54.5854,54.6497,54.5661,54.6176,11898.3234
2007-09-06 13:25:00,84.89,84.95,84.82,84.92,11141.157382368849,54.624,54.6626,54.579,54.6433,11141.1574
2007-09-06 13:30:00,84.92,84.92,84.8,84.83,4542.9962141698215,54.6433,54.6433,54.5661,54.5854,4542.9962
2007-09-06 13:35:00,84.83,85.02,84.83,84.9,9410.4921579232,54.5854,54.7076,54.5854,54.6304,9410.4922
2007-09-06 13:40:00,84.9,85.0,84.89,84.94,5840.995132504056,54.6304,54.6948,54.624,54.6562,5840.9951
2007-09-06 13:45:00,84.98,85.04,84.83,84.92,16982.152514872905,54.6819,54.7205,54.5854,54.6433,16982.1525
2007-09-06 13:50:00,84.92,84.94,84.83,84.87,14061.654948620877,54.6433,54.6562,54.5854,54.6111,14061.6549
2007-09-06 13:55:00,84.88,84.89,84.8,84.85,10167.658193618172,54.6176,54.624,54.5661,54.5983,10167.6582
2007-09-06 14:00:00,84.83,84.89,84.73,84.74,13520.82206598161,54.5854,54.624,54.521,54.5275,13520.8221
2007-09-06 14:05:00,84.75,84.8,84.69,84.74,11681.990265008111,54.5339,54.5661,54.4953,54.5275,11681.9903
2007-09-06 14:10:00,84.74,84.9,84.74,84.75,10383.991346673878,54.5275,54.6304,54.5275,54.5339,10383.9913
2007-09-06 14:15:00,84.75,84.91,84.73,84.87,12114.656571119524,54.5339,54.6369,54.521,54.6111,12114.6566
2007-09-06 14:20:00,84.88,84.91,84.74,84.88,11573.82368848026,54.6176,54.6369,54.5275,54.6176,11573.8237
2007-09-06 14:25:00,84.88,84.95,84.77,84.77,12330.98972417523,54.6176,54.6626,54.5468,54.5468,12330.9897
2007-09-06 14:30:00,84.8,84.86,84.73,84.78,13412.655489453758,54.5661,54.6047,54.521,54.5532,13412.6555
2007-09-06 14:35:00,84.83,84.92,84.78,84.79,9410.4921579232,54.5854,54.6433,54.5532,54.5596,9410.4922
2007-09-06 14:40:00,84.79,84.86,84.71,84.78,13628.988642509465,54.5596,54.6047,54.5082,54.5532,13628.9886
2007-09-06 14:45:00,84.79,84.82,84.69,84.69,8761.492698756085,54.5596,54.579,54.4953,54.4953,8761.4927
2007-09-06 14:50:00,84.68,84.72,84.61,84.64,10167.658193618172,54.4889,54.5146,54.4438,54.4631,10167.6582
2007-09-06 14:55:00,84.65,84.78,84.63,84.74,12547.322877230936,54.4696,54.5532,54.4567,54.5275,12547.3229
2007-09-06 15:00:00,84.77,84.9,84.74,84.75,16008.653326122228,54.5468,54.6304,54.5275,54.5339,16008.6533
2007-09-06 15:05:00,84.77,84.87,84.68,84.68,13953.488372093025,54.5468,54.6111,54.4889,54.4889,13953.4884
2007-09-06 15:10:00,84.67,84.67,84.54,84.61,14710.654407787992,54.4824,54.4824,54.3988,54.4438,14710.6544
2007-09-06 15:15:00,84.58,84.64,84.48,84.59,15684.153596538668,54.4245,54.4631,54.3602,54.431,15684.1536
2007-09-06 15:20:00,84.55,84.56,84.43,84.55,14386.154678204435,54.4052,54.4117,54.328,54.4052,14386.1547
2007-09-06 15:25:00,84.58,84.59,84.51,84.59,8653.32612222823,54.4245,54.431,54.3795,54.431,8653.3261
2007-09-06 15:30:00,84.57,84.66,84.55,84.62,7679.826933477555,54.4181,54.476,54.4052,54.4503,7679.8269
2007-09-06 15:35:00,84.64,84.74,84.64,84.74,8328.826392644673,54.4631,54.5275,54.4631,54.5275,8328.8264
2007-09-06 15:40:00,84.73,84.75,84.56,84.72,10275.824770146024,54.521,54.5339,54.4117,54.5146,10275.8248
2007-09-06 15:45:00,84.78,84.86,84.76,84.86,12006.489994591671,54.5532,54.6047,54.5403,54.6047,12006.49
2007-09-06 15:50:00,84.86,84.86,84.75,84.83,9951.325040562466,54.6047,54.6047,54.5339,54.5854,9951.325
2007-09-06 15:55:00,84.82,84.92,84.79,84.83,29745.808545159543,54.579,54.6433,54.5596,54.5854,29745.8085
2007-09-07 09:30:00,83.55,83.67,83.05,83.29,63926.446727961054,53.7617,53.839,53.44,53.5944,63926.4467
2007-09-07 09:35:00,83.3,83.3,83.02,83.26,23472.14710654408,53.6009,53.6009,53.4207,53.5751,23472.1471
2007-09-07 09:40:00,83.26,83.64,83.16,83.58,24337.4797187669,53.5751,53.8197,53.5108,53.7811,24337.4797
2007-09-07 09:45:00,83.6,83.62,83.11,83.22,17847.485127095726,53.7939,53.8068,53.4786,53.5494,17847.4851
2007-09-07 09:50:00,83.22,83.37,83.21,83.31,10275.824770146024,53.5494,53.6459,53.543,53.6073,10275.8248
2007-09-07 09:55:00,83.28,83.44,83.28,83.36,11357.490535424551,53.588,53.691,53.588,53.6395,11357.4905
2007-09-07 10:00:00,83.36,83.55,83.18,83.44,27474.31043807464,53.6395,53.7617,53.5237,53.691,27474.3104
2007-09-07 10:05:00,83.44,83.61,83.39,83.39,14494.321254732287,53.691,53.8004,53.6588,53.6588,14494.3213
2007-09-07 10:10:00,83.39,83.44,83.24,83.24,13953.488372093025,53.6588,53.691,53.5623,53.5623,13953.4884
2007-09-07 10:15:00,83.26,83.62,83.18,83.61,27257.97728501893,53.5751,53.8068,53.5237,53.8004,27257.9773
2007-09-07 10:20:00,83.61,83.67,83.33,83.35,17306.65224445646,53.8004,53.839,53.6202,53.6331,17306.6522
2007-09-07 10:25:00,83.35,83.38,83.09,83.38,17847.485127095726,53.6331,53.6524,53.4658,53.6524,17847.4851
2007-09-07 10:30:00,83.38,83.47,82.81,82.81,27690.64359113034,53.6524,53.7103,53.2856,53.2856,27690.6436
2007-09-07 10:35:00,82.84,82.88,82.74,82.81,16224.986479177933,53.3049,53.3306,53.2405,53.2856,16224.9865
2007-09-07 10:40:00,82.81,83.07,82.81,82.99,23688.480259599783,53.2856,53.4529,53.2856,53.4014,23688.4803
2007-09-07 10:45:00,82.99,82.99,82.84,82.86,5191.995673336939,53.4014,53.4014,53.3049,53.3178,5191.9957
2007-09-07 10:50:00,82.84,82.9,82.8,82.88,5191.995673336939,53.3049,53.3435,53.2791,53.3306,5191.9957
2007-09-07 10:55:00,82.87,82.88,82.75,82.76,7679.826933477555,53.3242,53.3306,53.247,53.2534,7679.8269
2007-09-07 11:00:00,82.81,82.98,82.8,82.98,9843.158464034614,53.2856,53.395,53.2791,53.395,9843.1585
2007-09-07 11:05:00,83.01,83.06,82.8,82.84,10600.324499729582,53.4143,53.4464,53.2791,53.3049,10600.3245
2007-09-07 11:10:00,82.85,82.87,82.7,82.7,8869.659275283937,53.3113,53.3242,53.2148,53.2148,8869.6593
2007-09-07 11:15:00,82.73,82.77,82.68,82.68,6922.660897782585,53.2341,53.2598,53.2019,53.2019,6922.6609
2007-09-07 11:20:00,82.72,82.72,82.64,82.64,8869.659275283937,53.2277,53.2277,53.1762,53.1762,8869.6593
2007-09-07 11:25:00,82.67,82.69,82.44,82.44,11032.990805840996,53.1955,53.2084,53.0475,53.0475,11032.9908
2007-09-07 11:30:00,82.48,82.61,82.44,82.6,8977.82585181179,53.0732,53.1569,53.0475,53.1505,8977.8259
2007-09-07 11:35:00,82.6,82.78,82.6,82.74,7247.160627366144,53.1505,53.2663,53.1505,53.2405,7247.1606
2007-09-07 11:40:00,82.77,82.79,82.68,82.72,5408.328826392644,53.2598,53.2727,53.2019,53.2277,5408.3288
2007-09-07 11:45:00,82.72,82.76,82.65,82.72,8112.493239588966,53.2277,53.2534,53.1826,53.2277,8112.4932
2007-09-07 11:50:00,82.71,82.72,82.53,82.59,9626.825310978908,53.2212,53.2277,53.1054,53.144,9626.8253
2007-09-07 11:55:00,82.59,82.78,82.56,82.72,6057.328285559762,53.144,53.2663,53.1247,53.2277,6057.3283
2007-09-07 12:00:00,82.71,82.73,82.64,82.69,4002.163331530557,53.2212,53.2341,53.1762,53.2084,4002.1633
2007-09-07 12:05:00,82.68,82.74,82.6,82.72,8220.65981611682,53.2019,53.2405,53.1505,53.2277,8220.6598
2007-09-07 12:10:00,82.68,82.68,82.49,82.59,4975.662520281233,53.2019,53.2019,53.0797,53.144,4975.6625
2007-09-07 12:15:00,82.59,82.67,82.56,82.58,12330.98972417523,53.144,53.1955,53.1247,53.1376,12330.9897
2007-09-07 12:20:00,82.56,82.75,82.51,82.72,8436.992969172525,53.1247,53.247,53.0925,53.2277,8436.993
2007-09-07 12:25:00,82.72,82.93,82.69,82.92,15359.65386695511,53.2277,53.3628,53.2084,53.3564,15359.6539
2007-09-07 12:30:00,82.92,83.13,82.9,82.99,15575.987020010816,53.3564,53.4915,53.3435,53.4014,15575.987
2007-09-07 12:35:00,82.96,82.96,82.8,82.84,11357.490535424551,53.3821,53.3821,53.2791,53.3049,11357.4905
2007-09-07 12:40:00,82.8,82.8,82.56,82.57,12114.656571119524,53.2791,53.2791,53.1247,53.1311,12114.6566
2007-09-07 12:45:00,82.56,82.56,82.39,82.45,19145.484045429963,53.1247,53.1247,53.0153,53.0539,19145.484
2007-09-07 12:50:00,82.51,82.53,82.33,82.38,10275.824770146024,53.0925,53.1054,52.9767,53.0089,10275.8248
2007-09-07 12:55:00,82.37,82.54,82.34,82.51,9302.32558139535,53.0025,53.1118,52.9832,53.0925,9302.3256
2007-09-07 13:00:00,82.54,82.54,82.35,82.35,13088.1557598702,53.1118,53.1118,52.9896,52.9896,13088.1558
2007-09-07 13:05:00,82.36,82.62,82.3,82.6,16224.986479177933,52.996,53.1633,52.9574,53.1505,16224.9865
2007-09-07 13:10:00,82.63,82.67,82.48,82.48,9734.99188750676,53.1698,53.1955,53.0732,53.0732,9734.9919
2007-09-07 13:15:00,82.47,82.49,82.37,82.4,5083.829096809086,53.0668,53.0797,53.0025,53.0218,5083.8291
2007-09-07 13:20:00,82.41,82.48,82.34,82.35,9734.99188750676,53.0282,53.0732,52.9832,52.9896,9734.9919
2007-09-07 13:25:00,82.38,82.44,82.38,82.44,3569.4970254191453,53.0089,53.0475,53.0089,53.0475,3569.497
2007-09-07 13:30:00,82.39,82.59,82.39,82.5,9518.658734451054,53.0153,53.144,53.0153,53.0861,9518.6587
2007-09-07 13:35:00,82.5,82.63,82.35,82.35,12114.656571119524,53.0861,53.1698,52.9896,52.9896,12114.6566
2007-09-07 13:40:00,82.38,82.43,82.33,82.35,8112.493239588966,53.0089,53.0411,52.9767,52.9896,8112.4932
2007-09-07 13:45:00,82.33,82.39,82.27,82.39,10275.824770146024,52.9767,53.0153,52.9381,53.0153,10275.8248
2007-09-07 13:50:00,82.39,82.51,82.36,82.47,5408.328826392644,53.0153,53.0925,52.996,53.0668,5408.3288
2007-09-07 13:55:00,82.47,82.56,82.39,82.47,8545.159545700379,53.0668,53.1247,53.0153,53.0668,8545.1595
2007-09-07 14:00:00,82.46,82.47,82.31,82.36,10924.824229313142,53.0604,53.0668,52.9638,52.996,10924.8242
2007-09-07 14:05:00,82.43,82.56,82.42,82.45,8436.992969172525,53.0411,53.1247,53.0346,53.0539,8436.993
2007-09-07 14:10:00,82.44,82.74,82.42,82.72,12330.98972417523,53.0475,53.2405,53.0346,53.2277,12330.9897
2007-09-07 14:15:00,82.72,82.72,82.52,82.55,16549.486208761493,53.2277,53.2277,53.099,53.1183,16549.4862
2007-09-07 14:20:00,82.53,82.57,82.4,82.5,11790.156841535963,53.1054,53.1311,53.0218,53.0861,11790.1568
2007-09-07 14:25:00,82.5,82.59,82.44,82.51,12763.656030286642,53.0861,53.144,53.0475,53.0925,12763.656
2007-09-07 14:30:00,82.51,82.56,82.41,82.56,9951.325040562466,53.0925,53.1247,53.0282,53.1247,9951.325
2007-09-07 14:35:00,82.55,82.65,82.51,82.6,5624.66197944835,53.1183,53.1826,53.0925,53.1505,5624.662
2007-09-07 14:40:00,82.61,82.62,82.54,82.59,5191.995673336939,53.1569,53.1633,53.1118,53.144,5191.9957
2007-09-07 14:45:00,82.59,82.63,82.35,82.42,10492.15792320173,53.144,53.1698,52.9896,53.0346,10492.1579
2007-09-07 14:50:00,82.42,82.45,82.3,82.31,11573.82368848026,53.0346,53.0539,52.9574,52.9638,11573.8237
2007-09-07 14:55:00,82.32,82.36,82.0,82.09,16441.31963223364,52.9703,52.996,52.7644,52.8223,16441.3196
2007-09-07 15:00:00,82.08,82.39,82.02,82.38,12655.489453758788,52.8158,53.0153,52.7772,53.0089,12655.4895
2007-09-07 15:05:00,82.42,82.46,82.4,82.46,13953.488372093025,53.0346,53.0604,53.0218,53.0604,13953.4884
2007-09-07 15:10:00,82.46,82.54,82.4,82.49,17414.818820984314,53.0604,53.1118,53.0218,53.0797,17414.8188
2007-09-07 15:15:00,82.47,82.53,82.41,82.53,19145.484045429963,53.0668,53.1054,53.0282,53.1054,19145.484
2007-09-07 15:20:00,82.48,82.59,82.29,82.29,17631.15197404002,53.0732,53.144,52.951,52.951,17631.152
2007-09-07 15:25:00,82.24,82.27,82.0,82.16,18496.484586262843,52.9188,52.9381,52.7644,52.8673,18496.4846
2007-09-07 15:30:00,82.14,82.3,81.95,81.95,14277.98810167658,52.8545,52.9574,52.7322,52.7322,14277.9881
2007-09-07 15:35:00,81.96,82.1,81.9,81.9,20010.816657652784,52.7386,52.8287,52.7,52.7,20010.8167
2007-09-07 15:40:00,81.89,82.03,81.79,81.97,26825.31097890752,52.6936,52.7837,52.6292,52.7451,26825.311
2007-09-07 15:45:00,81.99,82.2,81.91,82.06,18280.15143320714,52.7579,52.8931,52.7065,52.803,18280.1514
2007-09-07 15:50:00,82.1,82.35,82.07,82.32,30611.141157382368,52.8287,52.9896,52.8094,52.9703,30611.1412
2007-09-07 15:55:00,82.32,82.39,82.14,82.14,38182.80151433207,52.9703,53.0153,52.8545,52.8545,38182.8015
2007-09-10 09:30:00,82.43,82.67,82.32,82.42,18820.984315846403,53.0411,53.1955,52.9703,53.0346,18820.9843
2007-09-10 09:35:00,82.38,82.54,82.32,82.5,8761.492698756085,53.0089,53.1118,52.9703,53.0861,8761.4927
2007-09-10 09:40:00,82.54,82.74,82.49,82.74,4975.662520281233,53.1118,53.2405,53.0797,53.2405,4975.6625
2007-09-10 09:45:00,82.74,82.78,82.64,82.78,8328.826392644673,53.2405,53.2663,53.1762,53.2663,8328.8264
2007-09-10 09:50:00,82.78,82.84,82.68,82.71,5949.161709031909,53.2663,53.3049,53.2019,53.2212,5949.1617
2007-09-10 09:55:00,82.68,82.85,82.42,82.42,19902.65008112493,53.2019,53.3113,53.0346,53.0346,19902.6501
2007-09-10 10:00:00,82.46,82.54,82.42,82.54,8220.65981611682,53.0604,53.1118,53.0346,53.1118,8220.6598
2007-09-10 10:05:00,82.54,82.67,82.54,82.63,4651.162790697675,53.1118,53.1955,53.1118,53.1698,4651.1628
2007-09-10 10:10:00,82.65,82.79,82.45,82.53,11681.990265008111,53.1826,53.2727,53.0539,53.1054,11681.9903
2007-09-10 10:15:00,82.48,82.49,82.34,82.34,4542.9962141698215,53.0732,53.0797,52.9832,52.9832,4542.9962
2007-09-10 10:20:00,82.38,82.45,82.15,82.23,17739.318550567874,53.0089,53.0539,52.8609,52.9124,17739.3186
2007-09-10 10:25:00,82.15,82.51,81.8,81.8,24661.97944835046,52.8609,53.0925,52.6357,52.6357,24661.9794
2007-09-10 10:30:00,81.79,81.81,81.53,81.55,17955.65170362358,52.6292,52.6421,52.4619,52.4748,17955.6517
2007-09-10 10:35:00,81.58,81.61,81.42,81.54,16982.152514872905,52.4941,52.5134,52.3912,52.4684,16982.1525
2007-09-10 10:40:00,81.58,81.68,81.39,81.46,12547.322877230936,52.4941,52.5585,52.3719,52.4169,12547.3229
2007-09-10 10:45:00,81.39,81.48,81.25,81.36,16549.486208761493,52.3719,52.4298,52.2818,52.3526,16549.4862
2007-09-10 10:50:00,81.41,81.49,81.38,81.44,9410.4921579232,52.3847,52.4362,52.3654,52.404,9410.4922
2007-09-10 10:55:00,81.44,81.58,81.39,81.58,10059.491617090318,52.404,52.4941,52.3719,52.4941,10059.4916
2007-09-10 11:00:00,81.58,81.65,81.33,81.41,9843.158464034614,52.4941,52.5392,52.3332,52.3847,9843.1585
2007-09-10 11:05:00,81.44,81.77,81.42,81.61,12330.98972417523,52.404,52.6164,52.3912,52.5134,12330.9897
2007-09-10 11:10:00,81.63,81.66,81.22,81.27,16224.986479177933,52.5263,52.5456,52.2625,52.2946,16224.9865
2007-09-10 11:15:00,81.27,81.36,81.08,81.21,14277.98810167658,52.2946,52.3526,52.1724,52.256,14277.9881
2007-09-10 11:20:00,81.27,81.51,81.22,81.51,11573.82368848026,52.2946,52.4491,52.2625,52.4491,11573.8237
2007-09-10 11:25:00,81.51,81.57,81.45,81.54,9843.158464034614,52.4491,52.4877,52.4105,52.4684,9843.1585
2007-09-10 11:30:00,81.52,81.53,81.4,81.53,8004.326663061114,52.4555,52.4619,52.3783,52.4619,8004.3267
2007-09-10 11:35:00,81.45,81.61,81.31,81.55,17306.65224445646,52.4105,52.5134,52.3204,52.4748,17306.6522
2007-09-10 11:40:00,81.6,81.69,81.59,81.63,8977.82585181179,52.507,52.5649,52.5006,52.5263,8977.8259
2007-09-10 11:45:00,81.64,81.84,81.61,81.84,15792.320173066522,52.5327,52.6614,52.5134,52.6614,15792.3202
2007-09-10 11:50:00,81.84,81.97,81.77,81.96,14386.154678204435,52.6614,52.7451,52.6164,52.7386,14386.1547
2007-09-10 11:55:00,81.94,81.97,81.82,81.82,12114.656571119524,52.7258,52.7451,52.6485,52.6485,12114.6566
2007-09-10 12:00:00,81.82,81.89,81.78,81.84,12547.322877230936,52.6485,52.6936,52.6228,52.6614,12547.3229
2007-09-10 12:05:00,81.86,81.99,81.86,81.9,10383.991346673878,52.6743,52.7579,52.6743,52.7,10383.9913
2007-09-10 12:10:00,81.88,81.92,81.82,81.86,12006.489994591671,52.6872,52.7129,52.6485,52.6743,12006.49
2007-09-10 12:15:00,81.83,81.86,81.78,81.83,6922.660897782585,52.655,52.6743,52.6228,52.655,6922.6609
2007-09-10 12:20:00,81.82,82.01,81.82,81.98,10492.15792320173,52.6485,52.7708,52.6485,52.7515,10492.1579
2007-09-10 12:25:00,81.98,82.0,81.81,81.86,16549.486208761493,52.7515,52.7644,52.6421,52.6743,16549.4862
2007-09-10 12:30:00,81.86,81.97,81.84,81.86,10708.491076257436,52.6743,52.7451,52.6614,52.6743,10708.4911
2007-09-10 12:35:00,81.88,81.93,81.84,81.84,17847.485127095726,52.6872,52.7193,52.6614,52.6614,17847.4851
2007-09-10 12:40:00,81.83,81.89,81.81,81.82,9843.158464034614,52.655,52.6936,52.6421,52.6485,9843.1585
2007-09-10 12:45:00,81.8,81.82,81.7,81.71,8977.82585181179,52.6357,52.6485,52.5713,52.5778,8977.8259
2007-09-10 12:50:00,81.72,81.74,81.57,81.59,5408.328826392644,52.5842,52.5971,52.4877,52.5006,5408.3288
2007-09-10 12:55:00,81.61,81.68,81.59,81.65,3244.9972958355866,52.5134,52.5585,52.5006,52.5392,3244.9973
2007-09-10 13:00:00,81.61,81.66,81.49,81.49,8328.826392644673,52.5134,52.5456,52.4362,52.4362,8328.8264
2007-09-10 13:05:00,81.49,81.74,81.49,81.67,8653.32612222823,52.4362,52.5971,52.4362,52.552,8653.3261
2007-09-10 13:10:00,81.64,81.65,81.56,81.65,3028.664142779881,52.5327,52.5392,52.4812,52.5392,3028.6641
2007-09-10 13:15:00,81.65,81.87,81.65,81.86,7679.826933477555,52.5392,52.6807,52.5392,52.6743,7679.8269
2007-09-10 13:20:00,81.87,81.95,81.85,81.86,9410.4921579232,52.6807,52.7322,52.6679,52.6743,9410.4922
2007-09-10 13:25:00,81.92,81.98,81.86,81.95,7679.826933477555,52.7129,52.7515,52.6743,52.7322,7679.8269
2007-09-10 13:30:00,81.95,82.1,81.9,82.1,9302.32558139535,52.7322,52.8287,52.7,52.8287,9302.3256
2007-09-10 13:35:00,82.07,82.08,81.97,81.98,3893.996755002704,52.8094,52.8158,52.7451,52.7515,3893.9968
2007-09-10 13:40:00,81.95,81.97,81.92,81.97,432.6663061114116,52.7322,52.7451,52.7129,52.7451,432.6663
2007-09-10 13:45:00,81.96,81.96,81.73,81.75,7355.327203893997,52.7386,52.7386,52.5906,52.6035,7355.3272
2007-09-10 13:50:00,81.74,81.85,81.73,81.77,11465.657111952409,52.5971,52.6679,52.5906,52.6164,11465.6571
2007-09-10 13:55:00,81.76,81.76,81.62,81.72,9194.159004867495,52.6099,52.6099,52.5199,52.5842,9194.159
2007-09-10 14:00:00,81.68,81.72,81.5,81.55,7138.994050838291,52.5585,52.5842,52.4426,52.4748,7138.9941
2007-09-10 14:05:00,81.55,81.55,81.46,81.5,6057.328285559762,52.4748,52.4748,52.4169,52.4426,6057.3283
2007-09-10 14:10:00,81.51,81.71,81.51,81.71,4434.8296376419685,52.4491,52.5778,52.4491,52.5778,4434.8296
2007-09-10 14:15:00,81.71,81.73,81.64,81.64,6273.661438615468,52.5778,52.5906,52.5327,52.5327,6273.6614
2007-09-10 14:20:00,81.65,81.84,81.59,81.83,7030.8274743104375,52.5392,52.6614,52.5006,52.655,7030.8275
2007-09-10 14:25:00,81.83,82.1,81.74,82.1,14277.98810167658,52.655,52.8287,52.5971,52.8287,14277.9881
2007-09-10 14:30:00,82.07,82.21,81.97,82.19,18496.484586262843,52.8094,52.8995,52.7451,52.8866,18496.4846
2007-09-10 14:35:00,82.19,82.21,82.06,82.1,13088.1557598702,52.8866,52.8995,52.803,52.8287,13088.1558
2007-09-10 14:40:00,82.1,82.1,81.91,81.93,10167.658193618172,52.8287,52.8287,52.7065,52.7193,10167.6582
2007-09-10 14:45:00,81.95,82.1,81.93,81.99,27474.31043807464,52.7322,52.8287,52.7193,52.7579,27474.3104
2007-09-10 14:50:00,82.01,82.01,81.83,81.89,9194.159004867495,52.7708,52.7708,52.655,52.6936,9194.159
2007-09-10 14:55:00,81.89,81.97,81.83,81.95,15684.153596538668,52.6936,52.7451,52.655,52.7322,15684.1536
2007-09-10 15:00:00,81.98,82.01,81.74,81.86,17306.65224445646,52.7515,52.7708,52.5971,52.6743,17306.6522
2007-09-10 15:05:00,81.86,81.91,81.8,81.91,68902.1092482423,52.6743,52.7065,52.6357,52.7065,68902.1092
2007-09-10 15:10:00,81.85,81.91,81.84,81.9,28339.64305029745,52.6679,52.7065,52.6614,52.7,28339.6431
2007-09-10 15:15:00,81.9,82.0,81.84,81.9,31692.806922660897,52.7,52.7644,52.6614,52.7,31692.8069
2007-09-10 15:20:00,81.93,82.07,81.93,82.07,24553.812871822607,52.7193,52.8094,52.7193,52.8094,24553.8129
2007-09-10 15:25:00,82.1,82.1,81.99,81.99,14818.820984315846,52.8287,52.8287,52.7579,52.7579,14818.821
2007-09-10 15:30:00,82.02,82.05,81.93,82.0,26825.31097890752,52.7772,52.7965,52.7193,52.7644,26825.311
2007-09-10 15:35:00,82.0,82.09,81.95,82.06,18280.15143320714,52.7644,52.8223,52.7322,52.803,18280.1514
2007-09-10 15:40:00,82.06,82.1,81.93,82.09,17198.48566792861,52.803,52.8287,52.7193,52.8223,17198.4857
2007-09-10 15:45:00,82.08,82.12,81.99,82.08,21416.98215251488,52.8158,52.8416,52.7579,52.8158,21416.9822
2007-09-10 15:50:00,82.08,82.09,81.75,81.75,22390.48134126555,52.8158,52.8223,52.6035,52.6035,22390.4813
2007-09-10 15:55:00,81.75,81.82,81.58,81.61,22498.6479177934,52.6035,52.6485,52.4941,52.5134,22498.6479
2007-09-11 09:30:00,81.61,81.8,81.24,81.62,36127.63656030287,52.5134,52.6357,52.2753,52.5199,36127.6366
2007-09-11 09:35:00,81.63,81.74,81.37,81.56,20984.31584640346,52.5263,52.5971,52.359,52.4812,20984.3158
2007-09-11 09:40:00,81.52,81.65,81.38,81.54,32341.806381828013,52.4555,52.5392,52.3654,52.4684,32341.8064
2007-09-11 09:45:00,81.51,82.1,81.47,82.02,53001.62249864792,52.4491,52.8287,52.4233,52.7772,53001.6225
2007-09-11 09:50:00,82.06,82.11,81.61,81.63,33856.13845321796,52.803,52.8352,52.5134,52.5263,33856.1385
2007-09-11 09:55:00,81.67,81.67,81.49,81.54,29853.9751216874,52.552,52.552,52.4362,52.4684,29853.9751
2007-09-11 10:00:00,81.52,81.62,81.37,81.42,32558.13953488372,52.4555,52.5199,52.359,52.3912,32558.1395
2007-09-11 10:05:00,81.37,81.44,81.14,81.21,25851.81179015684,52.359,52.404,52.211,52.256,25851.8118
2007-09-11 10:10:00,81.19,81.2,80.92,80.92,20551.64954029205,52.2432,52.2496,52.0694,52.0694,20551.6495
2007-09-11 10:15:00,80.9,81.0,80.79,81.0,17090.319091400757,52.0566,52.1209,51.9858,52.1209,17090.3191
2007-09-11 10:20:00,81.01,81.23,81.01,81.2,14061.654948620877,52.1273,52.2689,52.1273,52.2496,14061.6549
2007-09-11 10:25:00,81.21,81.37,81.2,81.27,17739.318550567874,52.256,52.359,52.2496,52.2946,17739.3186
2007-09-11 10:30:00,81.29,81.32,81.04,81.06,15467.820443482964,52.3075,52.3268,52.1466,52.1595,15467.8204
2007-09-11 10:35:00,81.12,81.36,81.09,81.27,12222.823147647376,52.1981,52.3526,52.1788,52.2946,12222.8231
2007-09-11 10:40:00,81.28,81.41,81.2,81.33,18388.31800973499,52.3011,52.3847,52.2496,52.3332,18388.318
2007-09-11 10:45:00,81.32,81.32,81.03,81.11,16765.819361817197,52.3268,52.3268,52.1402,52.1917,16765.8194
2007-09-11 10:50:00,81.12,81.13,81.04,81.05,12871.822606814494,52.1981,52.2046,52.1466,52.1531,12871.8226
2007-09-11 10:55:00,81.06,81.12,81.05,81.11,12006.489994591671,52.1595,52.1981,52.1531,52.1917,12006.49
2007-09-11 11:00:00,81.11,81.14,81.04,81.07,13412.655489453758,52.1917,52.211,52.1466,52.1659,13412.6555
2007-09-11 11:05:00,81.07,81.07,80.93,81.0,14061.654948620877,52.1659,52.1659,52.0759,52.1209,14061.6549
2007-09-11 11:10:00,81.02,81.19,81.02,81.18,18171.98485667929,52.1338,52.2432,52.1338,52.2367,18171.9849
2007-09-11 11:15:00,81.18,81.23,81.02,81.13,20335.316387236344,52.2367,52.2689,52.1338,52.2046,20335.3164
2007-09-11 11:20:00,81.14,81.31,81.14,81.29,19037.317468902107,52.211,52.3204,52.211,52.3075,19037.3175
2007-09-11 11:25:00,81.26,81.38,81.22,81.37,14494.321254732287,52.2882,52.3654,52.2625,52.359,14494.3213
2007-09-11 11:30:00,81.37,81.41,81.32,81.4,21633.315305570577,52.359,52.3847,52.3268,52.3783,21633.3153
2007-09-11 11:35:00,81.4,81.41,81.21,81.24,16657.652785289345,52.3783,52.3847,52.256,52.2753,16657.6528
2007-09-11 11:40:00,81.24,81.36,81.2,81.3,16224.986479177933,52.2753,52.3526,52.2496,52.3139,16224.9865
2007-09-11 11:45:00,81.31,81.43,81.26,81.38,22931.31422390481,52.3204,52.3976,52.2882,52.3654,22931.3142
2007-09-11 11:50:00,81.41,81.53,81.38,81.38,23796.646836127635,52.3847,52.4619,52.3654,52.3654,23796.6468
2007-09-11 11:55:00,81.38,81.38,81.27,81.32,8545.159545700379,52.3654,52.3654,52.2946,52.3268,8545.1595
2007-09-11 12:00:00,81.31,81.31,81.1,81.16,17090.319091400757,52.3204,52.3204,52.1853,52.2239,17090.3191
2007-09-11 12:05:00,81.15,81.17,81.02,81.04,11032.990805840996,52.2174,52.2303,52.1338,52.1466,11032.9908
2007-09-11 12:10:00,81.04,81.12,81.0,81.01,16441.31963223364,52.1466,52.1981,52.1209,52.1273,16441.3196
2007-09-11 12:15:00,81.01,81.31,81.01,81.27,20551.64954029205,52.1273,52.3204,52.1273,52.2946,20551.6495
2007-09-11 12:20:00,81.27,81.31,81.14,81.19,11681.990265008111,52.2946,52.3204,52.211,52.2432,11681.9903
2007-09-11 12:25:00,81.19,81.19,81.12,81.14,10275.824770146024,52.2432,52.2432,52.1981,52.211,10275.8248
2007-09-11 12:30:00,81.14,81.17,81.09,81.17,11790.156841535963,52.211,52.2303,52.1788,52.2303,11790.1568
2007-09-11 12:35:00,81.18,81.37,81.18,81.34,10924.824229313142,52.2367,52.359,52.2367,52.3397,10924.8242
2007-09-11 12:40:00,81.34,81.38,81.31,81.34,12547.322877230936,52.3397,52.3654,52.3204,52.3397,12547.3229
2007-09-11 12:45:00,81.34,81.37,81.28,81.28,8004.326663061114,52.3397,52.359,52.3011,52.3011,8004.3267
2007-09-11 12:50:00,81.28,81.28,81.17,81.19,9302.32558139535,52.3011,52.3011,52.2303,52.2432,9302.3256
2007-09-11 12:55:00,81.19,81.23,81.12,81.18,10275.824770146024,52.2432,52.2689,52.1981,52.2367,10275.8248
2007-09-11 13:00:00,81.2,81.23,81.09,81.1,16982.152514872905,52.2496,52.2689,52.1788,52.1853,16982.1525
2007-09-11 13:05:00,81.1,81.14,81.08,81.12,8653.32612222823,52.1853,52.211,52.1724,52.1981,8653.3261
2007-09-11 13:10:00,81.12,81.16,81.09,81.09,4218.496484586262,52.1981,52.2239,52.1788,52.1788,4218.4965
2007-09-11 13:15:00,81.09,81.09,80.9,80.94,12006.489994591671,52.1788,52.1788,52.0566,52.0823,12006.49
2007-09-11 13:20:00,80.94,81.01,80.89,81.0,9194.159004867495,52.0823,52.1273,52.0501,52.1209,9194.159
2007-09-11 13:25:00,81.01,81.12,80.93,81.09,10600.324499729582,52.1273,52.1981,52.0759,52.1788,10600.3245
2007-09-11 13:30:00,81.1,81.2,81.04,81.17,10600.324499729582,52.1853,52.2496,52.1466,52.2303,10600.3245
2007-09-11 13:35:00,81.12,81.16,81.06,81.11,10600.324499729582,52.1981,52.2239,52.1595,52.1917,10600.3245
2007-09-11 13:40:00,81.11,81.11,80.96,80.99,13737.155219037317,52.1917,52.1917,52.0952,52.1145,13737.1552
2007-09-11 13:45:00,81.01,81.19,80.99,81.05,11681.990265008111,52.1273,52.2432,52.1145,52.1531,11681.9903
2007-09-11 13:50:00,81.05,81.17,81.03,81.1,12114.656571119524,52.1531,52.2303,52.1402,52.1853,12114.6566
2007-09-11 13:55:00,81.1,81.12,81.0,81.01,7247.160627366144,52.1853,52.1981,52.1209,52.1273,7247.1606
2007-09-11 14:00:00,81.03,81.31,81.02,81.28,12330.98972417523,52.1402,52.3204,52.1338,52.3011,12330.9897
2007-09-11 14:05:00,81.3,81.33,81.24,81.33,17090.319091400757,52.3139,52.3332,52.2753,52.3332,17090.3191
2007-09-11 14:10:00,81.33,81.36,81.26,81.36,15575.987020010816,52.3332,52.3526,52.2882,52.3526,15575.987
2007-09-11 14:15:00,81.36,81.4,81.31,81.36,36452.13628988642,52.3526,52.3783,52.3204,52.3526,36452.1363
2007-09-11 14:20:00,81.36,81.39,81.33,81.36,6273.661438615468,52.3526,52.3719,52.3332,52.3526,6273.6614
2007-09-11 14:25:00,81.36,81.47,81.34,81.45,12439.156300703082,52.3526,52.4233,52.3397,52.4105,12439.1563
2007-09-11 14:30:00,81.45,81.51,81.27,81.34,19794.48350459708,52.4105,52.4491,52.2946,52.3397,19794.4835
2007-09-11 14:35:00,81.38,81.45,81.35,81.42,19578.15035154137,52.3654,52.4105,52.3461,52.3912,19578.1504
2007-09-11 14:40:00,81.43,81.47,81.38,81.46,14277.98810167658,52.3976,52.4233,52.3654,52.4169,14277.9881
2007-09-11 14:45:00,81.46,81.49,81.35,81.39,24986.47917793402,52.4169,52.4362,52.3461,52.3719,24986.4792
2007-09-11 14:50:00,81.39,81.44,81.35,81.41,16765.819361817197,52.3719,52.404,52.3461,52.3847,16765.8194
2007-09-11 14:55:00,81.43,81.48,81.36,81.42,15684.153596538668,52.3976,52.4298,52.3526,52.3912,15684.1536
2007-09-11 15:00:00,81.42,81.54,81.38,81.39,13520.82206598161,52.3912,52.4684,52.3654,52.3719,13520.8221
2007-09-11 15:05:00,81.39,81.5,81.38,81.46,12439.156300703082,52.3719,52.4426,52.3654,52.4169,12439.1563
2007-09-11 15:10:00,81.46,81.58,81.46,81.49,12330.98972417523,52.4169,52.4941,52.4169,52.4362,12330.9897
2007-09-11 15:15:00,81.49,81.65,81.47,81.62,24661.97944835046,52.4362,52.5392,52.4233,52.5199,24661.9794
2007-09-11 15:20:00,81.61,81.62,81.44,81.46,17631.15197404002,52.5134,52.5199,52.404,52.4169,17631.152
2007-09-11 15:25:00,81.48,81.59,81.45,81.53,19686.316928069227,52.4298,52.5006,52.4105,52.4619,19686.3169
2007-09-11 15:30:00,81.53,81.6,81.48,81.48,37750.13520822066,52.4619,52.507,52.4298,52.4298,37750.1352
2007-09-11 15:35:00,81.48,81.48,81.09,81.23,34396.97133585722,52.4298,52.4298,52.1788,52.2689,34396.9713
2007-09-11 15:40:00,81.21,81.21,80.9,80.91,42617.63115197404,52.256,52.256,52.0566,52.063,42617.6312
2007-09-11 15:45:00,80.94,81.0,80.84,80.89,36127.63656030287,52.0823,52.1209,52.0179,52.0501,36127.6366
2007-09-11 15:50:00,80.91,81.15,80.89,81.13,30286.641427798808,52.063,52.2174,52.0501,52.2046,30286.6414
2007-09-11 15:55:00,81.14,81.4,81.09,81.4,36343.96971335857,52.211,52.3783,52.1788,52.3783,36343.9697
2007-09-12 09:30:00,81.36,81.36,80.91,81.16,12006.489994591671,52.3526,52.3526,52.063,52.2239,12006.49
2007-09-12 09:35:00,81.11,81.27,81.08,81.22,6273.661438615468,52.1917,52.2946,52.1724,52.2625,6273.6614
2007-09-12 09:40:00,81.22,81.26,81.13,81.22,7355.327203893997,52.2625,52.2882,52.2046,52.2625,7355.3272
2007-09-12 09:45:00,81.23,81.53,81.22,81.49,15359.65386695511,52.2689,52.4619,52.2625,52.4362,15359.6539
2007-09-12 09:50:00,81.47,81.68,81.36,81.36,12655.489453758788,52.4233,52.5585,52.3526,52.3526,12655.4895
2007-09-12 09:55:00,81.37,81.44,81.24,81.28,16765.819361817197,52.359,52.404,52.2753,52.3011,16765.8194
2007-09-12 10:00:00,81.29,81.3,81.17,81.23,19037.317468902107,52.3075,52.3139,52.2303,52.2689,19037.3175
2007-09-12 10:05:00,81.21,81.46,81.19,81.38,6489.994591671173,52.256,52.4169,52.2432,52.3654,6489.9946
2007-09-12 10:10:00,81.35,81.58,81.31,81.41,14818.820984315846,52.3461,52.4941,52.3204,52.3847,14818.821
2007-09-12 10:15:00,81.38,81.47,81.22,81.46,8328.826392644673,52.3654,52.4233,52.2625,52.4169,8328.8264
2007-09-12 10:20:00,81.47,81.73,81.47,81.7,13088.1557598702,52.4233,52.5906,52.4233,52.5713,13088.1558
2007-09-12 10:25:00,81.71,81.9,81.7,81.7,21092.48242293132,52.5778,52.7,52.5713,52.5713,21092.4824
2007-09-12 10:30:00,81.68,81.98,81.62,81.97,21525.148729042725,52.5585,52.7515,52.5199,52.7451,21525.1487
2007-09-12 10:35:00,81.92,81.94,81.81,81.93,18280.15143320714,52.7129,52.7258,52.6421,52.7193,18280.1514
2007-09-12 10:40:00,81.93,81.98,81.81,81.84,12439.156300703082,52.7193,52.7515,52.6421,52.6614,12439.1563
2007-09-12 10:45:00,81.83,81.83,81.68,81.73,12547.322877230936,52.655,52.655,52.5585,52.5906,12547.3229
2007-09-12 10:50:00,81.74,81.8,81.69,81.77,5732.828555976204,52.5971,52.6357,52.5649,52.6164,5732.8286
2007-09-12 10:55:00,81.81,81.86,81.76,81.76,5949.161709031909,52.6421,52.6743,52.6099,52.6099,5949.1617
2007-09-12 11:00:00,81.81,81.91,81.77,81.91,22065.98161168199,52.6421,52.7065,52.6164,52.7065,22065.9816
2007-09-12 11:05:00,81.89,81.96,81.84,81.84,8328.826392644673,52.6936,52.7386,52.6614,52.6614,8328.8264
2007-09-12 11:10:00,81.86,81.87,81.78,81.87,8328.826392644673,52.6743,52.6807,52.6228,52.6807,8328.8264
2007-09-12 11:15:00,81.87,82.1,81.87,82.0,15035.154137371552,52.6807,52.8287,52.6807,52.7644,15035.1541
2007-09-12 11:20:00,82.0,82.05,81.92,82.05,7463.49378042185,52.7644,52.7965,52.7129,52.7965,7463.4938
2007-09-12 11:25:00,82.02,82.02,81.86,81.88,8653.32612222823,52.7772,52.7772,52.6743,52.6872,8653.3261
2007-09-12 11:30:00,81.88,81.98,81.87,81.88,12330.98972417523,52.6872,52.7515,52.6807,52.6872,12330.9897
2007-09-12 11:35:00,81.9,81.91,81.82,81.86,5624.66197944835,52.7,52.7065,52.6485,52.6743,5624.662
2007-09-12 11:40:00,81.89,81.9,81.81,81.89,9518.658734451054,52.6936,52.7,52.6421,52.6936,9518.6587
2007-09-12 11:45:00,81.85,81.9,81.82,81.87,9626.825310978908,52.6679,52.7,52.6485,52.6807,9626.8253
2007-09-12 11:50:00,81.82,81.9,81.77,81.89,8545.159545700379,52.6485,52.7,52.6164,52.6936,8545.1595
2007-09-12 11:55:00,81.89,81.93,81.8,81.89,10167.658193618172,52.6936,52.7193,52.6357,52.6936,10167.6582
2007-09-12 12:00:00,81.9,81.96,81.88,81.94,8328.826392644673,52.7,52.7386,52.6872,52.7258,8328.8264
2007-09-12 12:05:00,81.96,82.04,81.94,81.97,5732.828555976204,52.7386,52.7901,52.7258,52.7451,5732.8286
2007-09-12 12:10:00,81.97,82.12,81.94,82.1,10275.824770146024,52.7451,52.8416,52.7258,52.8287,10275.8248
2007-09-12 12:15:00,82.11,82.14,82.02,82.11,12871.822606814494,52.8352,52.8545,52.7772,52.8352,12871.8226
2007-09-12 12:20:00,82.09,82.1,81.84,81.85,14061.654948620877,52.8223,52.8287,52.6614,52.6679,14061.6549
2007-09-12 12:25:00,81.85,81.94,81.81,81.81,11141.157382368849,52.6679,52.7258,52.6421,52.6421,11141.1574
2007-09-12 12:30:00,81.84,81.89,81.8,81.84,8220.65981611682,52.6614,52.6936,52.6357,52.6614,8220.6598
2007-09-12 12:35:00,81.85,81.98,81.85,81.94,5300.162249864791,52.6679,52.7515,52.6679,52.7258,5300.1622
2007-09-12 12:40:00,81.94,81.95,81.83,81.89,8220.65981611682,52.7258,52.7322,52.655,52.6936,8220.6598
2007-09-12 12:45:00,81.92,81.98,81.84,81.84,12979.989183342346,52.7129,52.7515,52.6614,52.6614,12979.9892
2007-09-12 12:50:00,81.87,81.87,81.66,81.67,13737.155219037317,52.6807,52.6807,52.5456,52.552,13737.1552
2007-09-12 12:55:00,81.66,81.81,81.66,81.81,4218.496484586262,52.5456,52.6421,52.5456,52.6421,4218.4965
2007-09-12 13:00:00,81.81,81.83,81.63,81.63,6922.660897782585,52.6421,52.655,52.5263,52.5263,6922.6609
2007-09-12 13:05:00,81.69,81.69,81.43,81.5,16333.153055705789,52.5649,52.5649,52.3976,52.4426,16333.1531
2007-09-12 13:10:00,81.51,81.61,81.45,81.61,10275.824770146024,52.4491,52.5134,52.4105,52.5134,10275.8248
2007-09-12 13:15:00,81.64,81.69,81.61,81.64,10708.491076257436,52.5327,52.5649,52.5134,52.5327,10708.4911
2007-09-12 13:20:00,81.63,81.68,81.63,81.68,2704.164413196322,52.5263,52.5585,52.5263,52.5585,2704.1644
2007-09-12 13:25:00,81.68,81.7,81.62,81.7,3028.664142779881,52.5585,52.5713,52.5199,52.5713,3028.6641
2007-09-12 13:30:00,81.68,81.69,81.57,81.61,4651.162790697675,52.5585,52.5649,52.4877,52.5134,4651.1628
2007-09-12 13:35:00,81.57,81.74,81.55,81.74,7030.8274743104375,52.4877,52.5971,52.4748,52.5971,7030.8275
2007-09-12 13:40:00,81.72,81.87,81.72,81.83,8761.492698756085,52.5842,52.6807,52.5842,52.655,8761.4927
2007-09-12 13:45:00,81.8,81.95,81.8,81.86,10816.657652785289,52.6357,52.7322,52.6357,52.6743,10816.6577
2007-09-12 13:50:00,81.86,82.0,81.83,81.88,11573.82368848026,52.6743,52.7644,52.655,52.6872,11573.8237
2007-09-12 13:55:00,81.86,81.94,81.81,81.88,10816.657652785289,52.6743,52.7258,52.6421,52.6872,10816.6577
2007-09-12 14:00:00,81.89,81.9,81.83,81.89,6814.494321254732,52.6936,52.7,52.655,52.6936,6814.4943
2007-09-12 14:05:00,81.87,82.02,81.82,82.02,6273.661438615468,52.6807,52.7772,52.6485,52.7772,6273.6614
2007-09-12 14:10:00,82.05,82.27,82.05,82.15,17198.48566792861,52.7965,52.9381,52.7965,52.8609,17198.4857
2007-09-12 14:15:00,82.15,82.15,81.97,82.03,14926.9875608437,52.8609,52.8609,52.7451,52.7837,14926.9876
2007-09-12 14:20:00,82.0,82.04,81.97,81.98,6922.660897782585,52.7644,52.7901,52.7451,52.7515,6922.6609
2007-09-12 14:25:00,82.01,82.03,81.92,81.95,4542.9962141698215,52.7708,52.7837,52.7129,52.7322,4542.9962
2007-09-12 14:30:00,81.92,82.05,81.92,82.0,8436.992969172525,52.7129,52.7965,52.7129,52.7644,8436.993
2007-09-12 14:35:00,82.03,82.1,81.88,81.88,8436.992969172525,52.7837,52.8287,52.6872,52.6872,8436.993
2007-09-12 14:40:00,81.93,82.05,81.93,81.94,10383.991346673878,52.7193,52.7965,52.7193,52.7258,10383.9913
2007-09-12 14:45:00,81.92,81.98,81.86,81.92,9194.159004867495,52.7129,52.7515,52.6743,52.7129,9194.159
2007-09-12 14:50:00,81.93,81.96,81.8,81.8,10167.658193618172,52.7193,52.7386,52.6357,52.6357,10167.6582
2007-09-12 14:55:00,81.85,81.91,81.84,81.91,4651.162790697675,52.6679,52.7065,52.6614,52.7065,4651.1628
2007-09-12 15:00:00,81.92,81.96,81.86,81.86,6814.494321254732,52.7129,52.7386,52.6743,52.6743,6814.4943
2007-09-12 15:05:00,81.86,81.9,81.7,81.7,9843.158464034614,52.6743,52.7,52.5713,52.5713,9843.1585
2007-09-12 15:10:00,81.7,81.8,81.68,81.69,8112.493239588966,52.5713,52.6357,52.5585,52.5649,8112.4932
2007-09-12 15:15:00,81.7,81.82,81.61,81.82,8545.159545700379,52.5713,52.6485,52.5134,52.6485,8545.1595
2007-09-12 15:20:00,81.82,81.87,81.73,81.77,13737.155219037317,52.6485,52.6807,52.5906,52.6164,13737.1552
2007-09-12 15:25:00,81.8,81.82,81.61,81.61,12439.156300703082,52.6357,52.6485,52.5134,52.5134,12439.1563
2007-09-12 15:30:00,81.56,81.61,81.46,81.61,13196.322336398052,52.4812,52.5134,52.4169,52.5134,13196.3223
2007-09-12 15:35:00,81.58,81.6,81.5,81.6,6273.661438615468,52.4941,52.507,52.4426,52.507,6273.6614
2007-09-12 15:40:00,81.61,81.74,81.61,81.65,16008.653326122228,52.5134,52.5971,52.5134,52.5392,16008.6533
2007-09-12 15:45:00,81.63,81.8,81.63,81.7,13737.155219037317,52.5263,52.6357,52.5263,52.5713,13737.1552
2007-09-12 15:50:00,81.71,81.89,81.56,81.62,44240.12979989183,52.5778,52.6936,52.4812,52.5199,44240.1298
2007-09-12 15:55:00,81.62,81.63,81.44,81.49,94645.75446187129,52.5199,52.5263,52.404,52.4362,94645.7545
2007-09-13 09:30:00,82.19,82.28,82.05,82.12,24337.4797187669,52.8866,52.9445,52.7965,52.8416,24337.4797
2007-09-13 09:35:00,82.1,82.28,82.0,82.0,12655.489453758788,52.8287,52.9445,52.7644,52.7644,12655.4895
2007-09-13 09:40:00,82.0,82.13,81.99,82.01,14602.48783126014,52.7644,52.848,52.7579,52.7708,14602.4878
2007-09-13 09:45:00,81.98,81.98,81.83,81.84,5732.828555976204,52.7515,52.7515,52.655,52.6614,5732.8286
2007-09-13 09:50:00,81.84,81.87,81.74,81.87,11790.156841535963,52.6614,52.6807,52.5971,52.6807,11790.1568
2007-09-13 09:55:00,81.85,81.89,81.7,81.7,24986.47917793402,52.6679,52.6936,52.5713,52.5713,24986.4792
2007-09-13 10:00:00,81.7,81.82,81.67,81.79,36127.63656030287,52.5713,52.6485,52.552,52.6292,36127.6366
2007-09-13 10:05:00,81.84,82.08,81.82,81.91,20010.816657652784,52.6614,52.8158,52.6485,52.7065,20010.8167
2007-09-13 10:10:00,81.88,81.96,81.87,81.96,4002.163331530557,52.6872,52.7386,52.6807,52.7386,4002.1633
2007-09-13 10:15:00,81.92,82.0,81.86,82.0,12763.656030286642,52.7129,52.7644,52.6743,52.7644,12763.656
2007-09-13 10:20:00,82.01,82.1,81.96,82.08,4434.8296376419685,52.7708,52.8287,52.7386,52.8158,4434.8296
2007-09-13 10:25:00,82.06,82.1,82.05,82.1,2163.3315305570577,52.803,52.8287,52.7965,52.8287,2163.3315
2007-09-13 10:30:00,82.06,82.4,82.06,82.35,19686.316928069227,52.803,53.0218,52.803,52.9896,19686.3169
2007-09-13 10:35:00,82.37,82.42,82.33,82.35,3569.4970254191453,53.0025,53.0346,52.9767,52.9896,3569.497
2007-09-13 10:40:00,82.36,82.36,82.26,82.29,7247.160627366144,52.996,52.996,52.9317,52.951,7247.1606
2007-09-13 10:45:00,82.27,82.32,82.27,82.29,6922.660897782585,52.9381,52.9703,52.9381,52.951,6922.6609
2007-09-13 10:50:00,82.27,82.35,82.26,82.32,5949.161709031909,52.9381,52.9896,52.9317,52.9703,5949.1617
2007-09-13 10:55:00,82.33,82.35,82.18,82.18,16441.31963223364,52.9767,52.9896,52.8802,52.8802,16441.3196
2007-09-13 11:00:00,82.19,82.28,82.14,82.18,7571.660356949702,52.8866,52.9445,52.8545,52.8802,7571.6604
2007-09-13 11:05:00,82.18,82.18,82.06,82.09,6165.494862087615,52.8802,52.8802,52.803,52.8223,6165.4949
2007-09-13 11:10:00,82.13,82.32,82.12,82.31,4218.496484586262,52.848,52.9703,52.8416,52.9638,4218.4965
2007-09-13 11:15:00,82.31,82.36,82.25,82.25,4759.329367225527,52.9638,52.996,52.9252,52.9252,4759.3294
2007-09-13 11:20:00,82.27,82.47,82.27,82.4,5840.995132504056,52.9381,53.0668,52.9381,53.0218,5840.9951
2007-09-13 11:25:00,82.4,82.44,82.39,82.4,1514.3320713899404,53.0218,53.0475,53.0153,53.0218,1514.3321
2007-09-13 11:30:00,82.4,82.4,82.28,82.28,4434.8296376419685,53.0218,53.0218,52.9445,52.9445,4434.8296
2007-09-13 11:35:00,82.29,82.32,82.11,82.14,5516.495402920497,52.951,52.9703,52.8352,52.8545,5516.4954
2007-09-13 11:40:00,82.14,82.15,82.1,82.1,6489.994591671173,52.8545,52.8609,52.8287,52.8287,6489.9946
2007-09-13 11:45:00,82.12,82.22,82.11,82.15,3028.664142779881,52.8416,52.9059,52.8352,52.8609,3028.6641
2007-09-13 11:50:00,82.15,82.17,82.11,82.11,4975.662520281233,52.8609,52.8738,52.8352,52.8352,4975.6625
2007-09-13 11:55:00,82.15,82.32,82.15,82.28,22714.981070849102,52.8609,52.9703,52.8609,52.9445,22714.9811
2007-09-13 12:00:00,82.29,82.33,82.26,82.29,11790.156841535963,52.951,52.9767,52.9317,52.951,11790.1568
2007-09-13 12:05:00,82.29,82.35,82.27,82.35,19145.484045429963,52.951,52.9896,52.9381,52.9896,19145.484
2007-09-13 12:10:00,82.35,82.39,82.3,82.38,6922.660897782585,52.9896,53.0153,52.9574,53.0089,6922.6609
2007-09-13 12:15:00,82.35,82.39,82.35,82.39,8328.826392644673,52.9896,53.0153,52.9896,53.0153,8328.8264
2007-09-13 12:20:00,82.39,82.51,82.38,82.43,14169.821525148727,53.0153,53.0925,53.0089,53.0411,14169.8215
2007-09-13 12:25:00,82.43,82.44,82.35,82.35,2595.997836668469,53.0411,53.0475,52.9896,52.9896,2595.9978
2007-09-13 12:30:00,82.34,82.34,82.26,82.31,5083.829096809086,52.9832,52.9832,52.9317,52.9638,5083.8291
2007-09-13 12:35:00,82.29,82.35,82.29,82.32,3677.6636019469984,52.951,52.9896,52.951,52.9703,3677.6636
2007-09-13 12:40:00,82.35,82.37,82.33,82.36,6489.994591671173,52.9896,53.0025,52.9767,52.996,6489.9946
2007-09-13 12:45:00,82.35,82.35,82.27,82.28,2920.497566252028,52.9896,52.9896,52.9381,52.9445,2920.4976
2007-09-13 12:50:00,82.29,82.32,82.29,82.3,3353.16387236344,52.951,52.9703,52.951,52.9574,3353.1639
2007-09-13 12:55:00,82.29,82.32,82.27,82.31,4326.663061114115,52.951,52.9703,52.9381,52.9638,4326.6631
2007-09-13 13:00:00,82.3,82.45,82.29,82.45,8761.492698756085,52.9574,53.0539,52.951,53.0539,8761.4927
2007-09-13 13:05:00,82.43,82.47,82.4,82.42,5083.829096809086,53.0411,53.0668,53.0218,53.0346,5083.8291
2007-09-13 13:10:00,82.42,82.42,82.39,82.39,1297.9989183342348,53.0346,53.0346,53.0153,53.0153,1297.9989
2007-09-13 13:15:00,82.38,82.39,82.35,82.38,4867.49594375338,53.0089,53.0153,52.9896,53.0089,4867.4959
2007-09-13 13:20:00,82.38,82.51,82.38,82.43,13953.488372093025,53.0089,53.0925,53.0089,53.0411,13953.4884
2007-09-13 13:25:00,82.47,82.47,82.35,82.37,5191.995673336939,53.0668,53.0668,52.9896,53.0025,5191.9957
2007-09-13 13:30:00,82.36,82.4,82.36,82.38,2379.6646836127634,52.996,53.0218,52.996,53.0089,2379.6647
2007-09-13 13:35:00,82.38,82.45,82.35,82.41,4434.8296376419685,53.0089,53.0539,52.9896,53.0282,4434.8296
2007-09-13 13:40:00,82.41,82.42,82.33,82.37,6057.328285559762,53.0282,53.0346,52.9767,53.0025,6057.3283
2007-09-13 13:45:00,82.35,82.38,82.35,82.35,2163.3315305570577,52.9896,53.0089,52.9896,52.9896,2163.3315
2007-09-13 13:50:00,82.38,82.38,82.32,82.34,5408.328826392644,53.0089,53.0089,52.9703,52.9832,5408.3288
2007-09-13 13:55:00,82.33,82.33,82.21,82.21,6489.994591671173,52.9767,52.9767,52.8995,52.8995,6489.9946
2007-09-13 14:00:00,82.24,82.24,82.21,82.23,5732.828555976204,52.9188,52.9188,52.8995,52.9124,5732.8286
2007-09-13 14:05:00,82.23,82.23,82.16,82.18,11357.490535424551,52.9124,52.9124,52.8673,52.8802,11357.4905
2007-09-13 14:10:00,82.16,82.27,82.14,82.15,15467.820443482964,52.8673,52.9381,52.8545,52.8609,15467.8204
2007-09-13 14:15:00,82.12,82.12,81.89,81.93,14277.98810167658,52.8416,52.8416,52.6936,52.7193,14277.9881
2007-09-13 14:20:00,81.89,82.1,81.89,82.1,13304.488912925906,52.6936,52.8287,52.6936,52.8287,13304.4889
2007-09-13 14:25:00,82.1,82.12,81.93,81.94,11790.156841535963,52.8287,52.8416,52.7193,52.7258,11790.1568
2007-09-13 14:30:00,81.96,82.01,81.92,81.96,6922.660897782585,52.7386,52.7708,52.7129,52.7386,6922.6609
2007-09-13 14:35:00,81.96,82.03,81.93,82.01,8112.493239588966,52.7386,52.7837,52.7193,52.7708,8112.4932
2007-09-13 14:40:00,82.01,82.01,81.9,81.98,8977.82585181179,52.7708,52.7708,52.7,52.7515,8977.8259
2007-09-13 14:45:00,81.98,82.07,81.98,82.0,9951.325040562466,52.7515,52.8094,52.7515,52.7644,9951.325
2007-09-13 14:50:00,82.01,82.01,81.97,82.0,3136.830719307734,52.7708,52.7708,52.7451,52.7644,3136.8307
2007-09-13 14:55:00,81.98,81.99,81.79,81.9,10924.824229313142,52.7515,52.7579,52.6292,52.7,10924.8242
2007-09-13 15:00:00,81.9,82.04,81.89,81.94,7247.160627366144,52.7,52.7901,52.6936,52.7258,7247.1606
2007-09-13 15:05:00,81.96,82.0,81.84,81.84,14061.654948620877,52.7386,52.7644,52.6614,52.6614,14061.6549
2007-09-13 15:10:00,81.85,81.91,81.69,81.72,11141.157382368849,52.6679,52.7065,52.5649,52.5842,11141.1574
2007-09-13 15:15:00,81.69,81.74,81.63,81.64,9951.325040562466,52.5649,52.5971,52.5263,52.5327,9951.325
2007-09-13 15:20:00,81.64,81.74,81.55,81.65,23796.646836127635,52.5327,52.5971,52.4748,52.5392,23796.6468
2007-09-13 15:25:00,81.65,81.67,81.57,81.64,14386.154678204435,52.5392,52.552,52.4877,52.5327,14386.1547
2007-09-13 15:30:00,81.61,81.67,81.61,81.64,14386.154678204435,52.5134,52.552,52.5134,52.5327,14386.1547
2007-09-13 15:35:00,81.67,81.77,81.67,81.76,8545.159545700379,52.552,52.6164,52.552,52.6099,8545.1595
2007-09-13 15:40:00,81.77,81.85,81.71,81.71,19253.65062195781,52.6164,52.6679,52.5778,52.5778,19253.6506
2007-09-13 15:45:00,81.74,81.76,81.42,81.53,28772.30935640887,52.5971,52.6099,52.3912,52.4619,28772.3094
2007-09-13 15:50:00,81.56,81.66,81.55,81.58,17306.65224445646,52.4812,52.5456,52.4748,52.4941,17306.6522
2007-09-13 15:55:00,81.6,81.74,81.51,81.71,50189.29150892374,52.507,52.5971,52.4491,52.5778,50189.2915
2007-09-14 09:30:00,81.58,82.09,81.46,81.97,24986.47917793402,52.4941,52.8223,52.4169,52.7451,24986.4792
2007-09-14 09:35:00,82.06,82.34,81.97,82.31,22714.981070849102,52.803,52.9832,52.7451,52.9638,22714.9811
2007-09-14 09:40:00,82.23,82.3,81.9,82.01,14926.9875608437,52.9124,52.9574,52.7,52.7708,14926.9876
2007-09-14 09:45:00,82.03,82.07,81.66,81.69,11898.323418063816,52.7837,52.8094,52.5456,52.5649,11898.3234
2007-09-14 09:50:00,81.71,81.98,81.65,81.91,16008.653326122228,52.5778,52.7515,52.5392,52.7065,16008.6533
2007-09-14 09:55:00,81.89,81.92,81.66,81.66,5840.995132504056,52.6936,52.7129,52.5456,52.5456,5840.9951
2007-09-14 10:00:00,81.75,81.91,81.75,81.89,12114.656571119524,52.6035,52.7065,52.6035,52.6936,12114.6566
2007-09-14 10:05:00,81.89,81.92,81.77,81.77,21957.815035154137,52.6936,52.7129,52.6164,52.6164,21957.815
2007-09-14 10:10:00,81.83,81.84,81.54,81.54,36992.969172525685,52.655,52.6614,52.4684,52.4684,36992.9692
2007-09-14 10:15:00,81.58,81.64,81.49,81.53,27041.64413196322,52.4941,52.5327,52.4362,52.4619,27041.6441
2007-09-14 10:20:00,81.52,81.57,81.41,81.47,15684.153596538668,52.4555,52.4877,52.3847,52.4233,15684.1536
2007-09-14 10:25:00,81.45,81.48,81.36,81.37,11032.990805840996,52.4105,52.4298,52.3526,52.359,11032.9908
2007-09-14 10:30:00,81.45,81.47,81.27,81.47,15359.65386695511,52.4105,52.4233,52.2946,52.4233,15359.6539
2007-09-14 10:35:00,81.47,81.58,81.47,81.55,12222.823147647376,52.4233,52.4941,52.4233,52.4748,12222.8231
2007-09-14 10:40:00,81.55,81.55,81.45,81.45,6922.660897782585,52.4748,52.4748,52.4105,52.4105,6922.6609
2007-09-14 10:45:00,81.48,81.61,81.45,81.55,10600.324499729582,52.4298,52.5134,52.4105,52.4748,10600.3245
2007-09-14 10:50:00,81.53,81.54,81.37,81.39,14386.154678204435,52.4619,52.4684,52.359,52.3719,14386.1547
2007-09-14 10:55:00,81.41,81.42,81.36,81.42,5408.328826392644,52.3847,52.3912,52.3526,52.3912,5408.3288
2007-09-14 11:00:00,81.45,81.54,81.43,81.52,14926.9875608437,52.4105,52.4684,52.3976,52.4555,14926.9876
2007-09-14 11:05:00,81.49,81.54,81.48,81.48,7030.8274743104375,52.4362,52.4684,52.4298,52.4298,7030.8275
2007-09-14 11:10:00,81.48,81.52,81.33,81.52,8761.492698756085,52.4298,52.4555,52.3332,52.4555,8761.4927
2007-09-14 11:15:00,81.5,81.59,81.5,81.59,5732.828555976204,52.4426,52.5006,52.4426,52.5006,5732.8286
2007-09-14 11:20:00,81.6,81.62,81.48,81.54,10383.991346673878,52.507,52.5199,52.4298,52.4684,10383.9913
2007-09-14 11:25:00,81.55,81.65,81.53,81.62,10492.15792320173,52.4748,52.5392,52.4619,52.5199,10492.1579
2007-09-14 11:30:00,81.63,81.72,81.61,81.62,16008.653326122228,52.5263,52.5842,52.5134,52.5199,16008.6533
2007-09-14 11:35:00,81.62,81.72,81.6,81.67,6165.494862087615,52.5199,52.5842,52.507,52.552,6165.4949
2007-09-14 11:40:00,81.68,81.8,81.6,81.77,28339.64305029745,52.5585,52.6357,52.507,52.6164,28339.6431
2007-09-14 11:45:00,81.81,81.86,81.69,81.7,9518.658734451054,52.6421,52.6743,52.5649,52.5713,9518.6587
2007-09-14 11:50:00,81.7,81.73,81.68,81.72,6057.328285559762,52.5713,52.5906,52.5585,52.5842,6057.3283
2007-09-14 11:55:00,81.72,81.75,81.55,81.56,18496.484586262843,52.5842,52.6035,52.4748,52.4812,18496.4846
2007-09-14 12:00:00,81.61,81.75,81.6,81.71,9302.32558139535,52.5134,52.6035,52.507,52.5778,9302.3256
2007-09-14 12:05:00,81.71,81.71,81.58,81.67,4326.663061114115,52.5778,52.5778,52.4941,52.552,4326.6631
2007-09-14 12:10:00,81.7,81.73,81.57,81.57,4434.8296376419685,52.5713,52.5906,52.4877,52.4877,4434.8296
2007-09-14 12:15:00,81.55,81.61,81.51,81.54,3028.664142779881,52.4748,52.5134,52.4491,52.4684,3028.6641
2007-09-14 12:20:00,81.54,81.65,81.53,81.63,5516.495402920497,52.4684,52.5392,52.4619,52.5263,5516.4954
2007-09-14 12:25:00,81.67,81.67,81.61,81.63,2271.4981070849108,52.552,52.552,52.5134,52.5263,2271.4981
2007-09-14 12:30:00,81.63,81.71,81.63,81.66,4975.662520281233,52.5263,52.5778,52.5263,52.5456,4975.6625
2007-09-14 12:35:00,81.69,81.71,81.64,81.68,4651.162790697675,52.5649,52.5778,52.5327,52.5585,4651.1628
2007-09-14 12:40:00,81.71,81.74,81.68,81.73,8436.992969172525,52.5778,52.5971,52.5585,52.5906,8436.993
2007-09-14 12:45:00,81.74,81.74,81.61,81.61,6273.661438615468,52.5971,52.5971,52.5134,52.5134,6273.6614
2007-09-14 12:50:00,81.62,81.68,81.62,81.68,4651.162790697675,52.5199,52.5585,52.5199,52.5585,4651.1628
2007-09-14 12:55:00,81.71,81.75,81.67,81.67,6273.661438615468,52.5778,52.6035,52.552,52.552,6273.6614
2007-09-14 13:00:00,81.73,81.75,81.63,81.71,14602.48783126014,52.5906,52.6035,52.5263,52.5778,14602.4878
2007-09-14 13:05:00,81.71,81.76,81.64,81.71,8220.65981611682,52.5778,52.6099,52.5327,52.5778,8220.6598
2007-09-14 13:10:00,81.71,81.82,81.71,81.74,23688.480259599783,52.5778,52.6485,52.5778,52.5971,23688.4803
2007-09-14 13:15:00,81.74,81.78,81.72,81.73,8112.493239588966,52.5971,52.6228,52.5842,52.5906,8112.4932
2007-09-14 13:20:00,81.74,81.78,81.7,81.76,9951.325040562466,52.5971,52.6228,52.5713,52.6099,9951.325
2007-09-14 13:25:00,81.75,81.82,81.73,81.79,14277.98810167658,52.6035,52.6485,52.5906,52.6292,14277.9881
2007-09-14 13:30:00,81.8,81.82,81.7,81.82,3785.830178474851,52.6357,52.6485,52.5713,52.6485,3785.8302
2007-09-14 13:35:00,81.82,81.85,81.7,81.77,5408.328826392644,52.6485,52.6679,52.5713,52.6164,5408.3288
2007-09-14 13:40:00,81.76,81.85,81.75,81.84,2487.8312601406165,52.6099,52.6679,52.6035,52.6614,2487.8313
2007-09-14 13:45:00,81.81,81.87,81.76,81.87,8545.159545700379,52.6421,52.6807,52.6099,52.6807,8545.1595
2007-09-14 13:50:00,81.87,81.91,81.86,81.86,10167.658193618172,52.6807,52.7065,52.6743,52.6743,10167.6582
2007-09-14 13:55:00,81.84,81.86,81.78,81.82,4542.9962141698215,52.6614,52.6743,52.6228,52.6485,4542.9962
2007-09-14 14:00:00,81.83,81.85,81.75,81.82,6598.161168199026,52.655,52.6679,52.6035,52.6485,6598.1612
2007-09-14 14:05:00,81.82,81.82,81.61,81.61,12979.989183342346,52.6485,52.6485,52.5134,52.5134,12979.9892
2007-09-14 14:10:00,81.61,81.64,81.59,81.62,5300.162249864791,52.5134,52.5327,52.5006,52.5199,5300.1622
2007-09-14 14:15:00,81.61,81.69,81.52,81.69,13737.155219037317,52.5134,52.5649,52.4555,52.5649,13737.1552
2007-09-14 14:20:00,81.69,81.69,81.56,81.57,11249.3239588967,52.5649,52.5649,52.4812,52.4877,11249.324
2007-09-14 14:25:00,81.57,81.57,81.5,81.51,13412.655489453758,52.4877,52.4877,52.4426,52.4491,13412.6555
2007-09-14 14:30:00,81.5,81.56,81.48,81.54,9734.99188750676,52.4426,52.4812,52.4298,52.4684,9734.9919
2007-09-14 14:35:00,81.57,81.59,81.47,81.47,17306.65224445646,52.4877,52.5006,52.4233,52.4233,17306.6522
2007-09-14 14:40:00,81.5,81.51,81.37,81.38,6057.328285559762,52.4426,52.4491,52.359,52.3654,6057.3283
2007-09-14 14:45:00,81.41,81.46,81.38,81.38,4110.32990805841,52.3847,52.4169,52.3654,52.3654,4110.3299
2007-09-14 14:50:00,81.39,81.45,81.27,81.3,8328.826392644673,52.3719,52.4105,52.2946,52.3139,8328.8264
2007-09-14 14:55:00,81.28,81.38,81.21,81.38,10708.491076257436,52.3011,52.3654,52.256,52.3654,10708.4911
2007-09-14 15:00:00,81.4,81.5,81.38,81.5,10167.658193618172,52.3783,52.4426,52.3654,52.4426,10167.6582
2007-09-14 15:05:00,81.5,81.56,81.48,81.5,13196.322336398052,52.4426,52.4812,52.4298,52.4426,13196.3223
2007-09-14 15:10:00,81.49,81.51,81.45,81.5,5516.495402920497,52.4362,52.4491,52.4105,52.4426,5516.4954
2007-09-14 15:15:00,81.49,81.59,81.47,81.51,14818.820984315846,52.4362,52.5006,52.4233,52.4491,14818.821
2007-09-14 15:20:00,81.54,81.66,81.53,81.61,13845.32179556517,52.4684,52.5456,52.4619,52.5134,13845.3218
2007-09-14 15:25:00,81.61,81.64,81.55,81.55,6706.327744726879,52.5134,52.5327,52.4748,52.4748,6706.3277
2007-09-14 15:30:00,81.51,81.59,81.49,81.55,8977.82585181179,52.4491,52.5006,52.4362,52.4748,8977.8259
2007-09-14 15:35:00,81.55,81.57,81.41,81.53,10600.324499729582,52.4748,52.4877,52.3847,52.4619,10600.3245
2007-09-14 15:40:00,81.53,81.63,81.51,81.62,18820.984315846403,52.4619,52.5263,52.4491,52.5199,18820.9843
2007-09-14 15:45:00,81.61,81.8,81.58,81.7,16982.152514872905,52.5134,52.6357,52.4941,52.5713,16982.1525
2007-09-14 15:50:00,81.66,81.73,81.6,81.61,18388.31800973499,52.5456,52.5906,52.507,52.5134,18388.318
2007-09-14 15:55:00,81.6,81.61,81.45,81.49,45213.62898864251,52.507,52.5134,52.4105,52.4362,45213.629
2007-09-17 09:30:00,81.15,81.47,81.01,81.38,21308.81557598702,52.2174,52.4233,52.1273,52.3654,21308.8156
2007-09-17 09:35:00,81.34,81.59,81.34,81.53,15792.320173066522,52.3397,52.5006,52.3397,52.4619,15792.3202
2007-09-17 09:40:00,81.6,81.81,81.49,81.81,14277.98810167658,52.507,52.6421,52.4362,52.6421,14277.9881
2007-09-17 09:45:00,81.76,81.94,81.65,81.88,10059.491617090318,52.6099,52.7258,52.5392,52.6872,10059.4916
2007-09-17 09:50:00,81.96,81.97,81.84,81.96,9734.99188750676,52.7386,52.7451,52.6614,52.7386,9734.9919
2007-09-17 09:55:00,81.96,82.16,81.96,82.11,16224.986479177933,52.7386,52.8673,52.7386,52.8352,16224.9865
2007-09-17 10:00:00,82.12,82.42,82.12,82.35,12222.823147647376,52.8416,53.0346,52.8416,52.9896,12222.8231
2007-09-17 10:05:00,82.41,82.44,82.28,82.35,19469.98377501352,53.0282,53.0475,52.9445,52.9896,19469.9838
2007-09-17 10:10:00,82.28,82.42,82.23,82.42,11465.657111952409,52.9445,53.0346,52.9124,53.0346,11465.6571
2007-09-17 10:15:00,82.42,82.54,82.42,82.49,13088.1557598702,53.0346,53.1118,53.0346,53.0797,13088.1558
2007-09-17 10:20:00,82.55,82.55,82.38,82.38,11681.990265008111,53.1183,53.1183,53.0089,53.0089,11681.9903
2007-09-17 10:25:00,82.4,82.4,82.23,82.32,9194.159004867495,53.0218,53.0218,52.9124,52.9703,9194.159
2007-09-17 10:30:00,82.29,82.34,82.2,82.29,14386.154678204435,52.951,52.9832,52.8931,52.951,14386.1547
2007-09-17 10:35:00,82.32,82.37,82.19,82.37,8761.492698756085,52.9703,53.0025,52.8866,53.0025,8761.4927
2007-09-17 10:40:00,82.36,82.64,82.34,82.63,11141.157382368849,52.996,53.1762,52.9832,53.1698,11141.1574
2007-09-17 10:45:00,82.6,82.75,82.55,82.55,11790.156841535963,53.1505,53.247,53.1183,53.1183,11790.1568
2007-09-17 10:50:00,82.55,82.57,82.41,82.53,11465.657111952409,53.1183,53.1311,53.0282,53.1054,11465.6571
2007-09-17 10:55:00,82.53,82.59,82.52,82.59,5516.495402920497,53.1054,53.144,53.099,53.144,5516.4954
2007-09-17 11:00:00,82.54,82.61,82.54,82.6,4651.162790697675,53.1118,53.1569,53.1118,53.1505,4651.1628
2007-09-17 11:05:00,82.59,82.62,82.53,82.56,5732.828555976204,53.144,53.1633,53.1054,53.1247,5732.8286
2007-09-17 11:10:00,82.56,82.58,82.44,82.46,6489.994591671173,53.1247,53.1376,53.0475,53.0604,6489.9946
2007-09-17 11:15:00,82.46,82.46,82.4,82.44,2055.164954029205,53.0604,53.0604,53.0218,53.0475,2055.165
2007-09-17 11:20:00,82.41,82.44,82.28,82.31,6489.994591671173,53.0282,53.0475,52.9445,52.9638,6489.9946
2007-09-17 11:25:00,82.3,82.34,82.21,82.24,7247.160627366144,52.9574,52.9832,52.8995,52.9188,7247.1606
2007-09-17 11:30:00,82.2,82.28,82.1,82.23,16873.98593834505,52.8931,52.9445,52.8287,52.9124,16873.9859
2007-09-17 11:35:00,82.25,82.33,82.15,82.15,7571.660356949702,52.9252,52.9767,52.8609,52.8609,7571.6604
2007-09-17 11:40:00,82.16,82.18,82.08,82.14,10275.824770146024,52.8673,52.8802,52.8158,52.8545,10275.8248
2007-09-17 11:45:00,82.1,82.21,82.09,82.21,9626.825310978908,52.8287,52.8995,52.8223,52.8995,9626.8253
2007-09-17 11:50:00,82.15,82.22,82.09,82.13,7463.49378042185,52.8609,52.9059,52.8223,52.848,7463.4938
2007-09-17 11:55:00,82.12,82.15,82.05,82.09,5949.161709031909,52.8416,52.8609,52.7965,52.8223,5949.1617
2007-09-17 12:00:00,82.08,82.08,81.89,81.9,9085.992428339645,52.8158,52.8158,52.6936,52.7,9085.9924
2007-09-17 12:05:00,81.88,81.88,81.75,81.78,6057.328285559762,52.6872,52.6872,52.6035,52.6228,6057.3283
2007-09-17 12:10:00,81.8,81.91,81.79,81.87,4867.49594375338,52.6357,52.7065,52.6292,52.6807,4867.4959
2007-09-17 12:15:00,81.87,81.94,81.87,81.9,3785.830178474851,52.6807,52.7258,52.6807,52.7,3785.8302
2007-09-17 12:20:00,81.89,81.9,81.86,81.86,3785.830178474851,52.6936,52.7,52.6743,52.6743,3785.8302
2007-09-17 12:25:00,81.86,82.01,81.84,81.97,5191.995673336939,52.6743,52.7708,52.6614,52.7451,5191.9957
2007-09-17 12:30:00,81.98,82.03,81.96,82.0,3136.830719307734,52.7515,52.7837,52.7386,52.7644,3136.8307
2007-09-17 12:35:00,82.03,82.2,82.03,82.2,6273.661438615468,52.7837,52.8931,52.7837,52.8931,6273.6614
2007-09-17 12:40:00,82.17,82.17,82.11,82.11,3893.996755002704,52.8738,52.8738,52.8352,52.8352,3893.9968
2007-09-17 12:45:00,82.11,82.14,82.06,82.09,12763.656030286642,52.8352,52.8545,52.803,52.8223,12763.656
2007-09-17 12:50:00,82.09,82.1,82.02,82.02,1406.1654948620876,52.8223,52.8287,52.7772,52.7772,1406.1655
2007-09-17 12:55:00,82.02,82.16,82.01,82.15,6922.660897782585,52.7772,52.8673,52.7708,52.8609,6922.6609
2007-09-17 13:00:00,82.16,82.16,82.07,82.07,2812.330989724175,52.8673,52.8673,52.8094,52.8094,2812.331
2007-09-17 13:05:00,82.1,82.1,81.98,81.98,5624.66197944835,52.8287,52.8287,52.7515,52.7515,5624.662
2007-09-17 13:10:00,81.98,82.05,81.98,82.05,4975.662520281233,52.7515,52.7965,52.7515,52.7965,4975.6625
2007-09-17 13:15:00,82.05,82.07,82.03,82.03,2595.997836668469,52.7965,52.8094,52.7837,52.7837,2595.9978
2007-09-17 13:20:00,82.04,82.07,82.0,82.05,4002.163331530557,52.7901,52.8094,52.7644,52.7965,4002.1633
2007-09-17 13:25:00,82.01,82.06,81.98,82.06,3028.664142779881,52.7708,52.803,52.7515,52.803,3028.6641
2007-09-17 13:30:00,82.07,82.07,81.95,81.95,3785.830178474851,52.8094,52.8094,52.7322,52.7322,3785.8302
2007-09-17 13:35:00,81.95,81.98,81.84,81.84,16441.31963223364,52.7322,52.7515,52.6614,52.6614,16441.3196
2007-09-17 13:40:00,81.84,81.86,81.75,81.78,12222.823147647376,52.6614,52.6743,52.6035,52.6228,12222.8231
2007-09-17 13:45:00,81.78,81.91,81.77,81.85,13196.322336398052,52.6228,52.7065,52.6164,52.6679,13196.3223
2007-09-17 13:50:00,81.85,81.87,81.76,81.77,10275.824770146024,52.6679,52.6807,52.6099,52.6164,10275.8248
2007-09-17 13:55:00,81.77,81.8,81.64,81.64,8977.82585181179,52.6164,52.6357,52.5327,52.5327,8977.8259
2007-09-17 14:00:00,81.64,81.76,81.64,81.76,7463.49378042185,52.5327,52.6099,52.5327,52.6099,7463.4938
2007-09-17 14:05:00,81.76,81.77,81.69,81.69,6273.661438615468,52.6099,52.6164,52.5649,52.5649,6273.6614
2007-09-17 14:10:00,81.68,81.74,81.65,81.74,7787.993510005408,52.5585,52.5971,52.5392,52.5971,7787.9935
2007-09-17 14:15:00,81.73,81.74,81.64,81.74,9410.4921579232,52.5906,52.5971,52.5327,52.5971,9410.4922
2007-09-17 14:20:00,81.74,81.74,81.64,81.66,8004.326663061114,52.5971,52.5971,52.5327,52.5456,8004.3267
2007-09-17 14:25:00,81.66,81.85,81.65,81.77,12330.98972417523,52.5456,52.6679,52.5392,52.6164,12330.9897
2007-09-17 14:30:00,81.81,81.93,81.81,81.87,7463.49378042185,52.6421,52.7193,52.6421,52.6807,7463.4938
2007-09-17 14:35:00,81.87,81.89,81.78,81.82,5300.162249864791,52.6807,52.6936,52.6228,52.6485,5300.1622
2007-09-17 14:40:00,81.81,81.88,81.79,81.88,7679.826933477555,52.6421,52.6872,52.6292,52.6872,7679.8269
2007-09-17 14:45:00,81.9,81.97,81.8,81.84,13953.488372093025,52.7,52.7451,52.6357,52.6614,13953.4884
2007-09-17 14:50:00,81.85,81.85,81.8,81.85,6922.660897782585,52.6679,52.6679,52.6357,52.6679,6922.6609
2007-09-17 14:55:00,81.85,81.95,81.84,81.88,10059.491617090318,52.6679,52.7322,52.6614,52.6872,10059.4916
2007-09-17 15:00:00,81.89,81.89,81.81,81.86,5516.495402920497,52.6936,52.6936,52.6421,52.6743,5516.4954
2007-09-17 15:05:00,81.83,81.91,81.82,81.91,5191.995673336939,52.655,52.7065,52.6485,52.7065,5191.9957
2007-09-17 15:10:00,81.91,82.1,81.91,82.1,9194.159004867495,52.7065,52.8287,52.7065,52.8287,9194.159
2007-09-17 15:15:00,82.08,82.21,81.95,82.21,12222.823147647376,52.8158,52.8995,52.7322,52.8995,12222.8231
2007-09-17 15:20:00,82.22,82.22,82.07,82.17,9194.159004867495,52.9059,52.9059,52.8094,52.8738,9194.159
2007-09-17 15:25:00,82.17,82.21,82.03,82.06,9085.992428339645,52.8738,52.8995,52.7837,52.803,9085.9924
2007-09-17 15:30:00,82.04,82.09,81.91,81.97,19253.65062195781,52.7901,52.8223,52.7065,52.7451,19253.6506
2007-09-17 15:35:00,81.97,81.99,81.63,81.69,26176.3115197404,52.7451,52.7579,52.5263,52.5649,26176.3115
2007-09-17 15:40:00,81.69,81.69,81.54,81.61,26068.14494321255,52.5649,52.5649,52.4684,52.5134,26068.1449
2007-09-17 15:45:00,81.6,81.65,81.54,81.59,25527.312060573284,52.507,52.5392,52.4684,52.5006,25527.3121
2007-09-17 15:50:00,81.59,81.74,81.59,81.66,27041.64413196322,52.5006,52.5971,52.5006,52.5456,27041.6441
2007-09-17 15:55:00,81.65,81.7,81.6,81.63,41860.46511627907,52.5392,52.5713,52.507,52.5263,41860.4651
2007-09-18 09:30:00,82.23,82.44,82.0,82.0,25635.478637101136,52.9124,53.0475,52.7644,52.7644,25635.4786
2007-09-18 09:35:00,82.01,82.06,81.88,81.88,15684.153596538668,52.7708,52.803,52.6872,52.6872,15684.1536
2007-09-18 09:40:00,81.87,82.09,81.87,82.05,11032.990805840996,52.6807,52.8223,52.6807,52.7965,11032.9908
2007-09-18 09:45:00,82.03,82.19,82.03,82.18,9085.992428339645,52.7837,52.8866,52.7837,52.8802,9085.9924
2007-09-18 09:50:00,82.18,82.19,82.0,82.14,10167.658193618172,52.8802,52.8866,52.7644,52.8545,10167.6582
2007-09-18 09:55:00,82.14,82.26,82.11,82.14,9734.99188750676,52.8545,52.9317,52.8352,52.8545,9734.9919
2007-09-18 10:00:00,82.14,82.39,82.13,82.35,11790.156841535963,52.8545,53.0153,52.848,52.9896,11790.1568
2007-09-18 10:05:00,82.37,82.37,82.25,82.35,8545.159545700379,53.0025,53.0025,52.9252,52.9896,8545.1595
2007-09-18 10:10:00,82.36,82.39,82.3,82.37,9410.4921579232,52.996,53.0153,52.9574,53.0025,9410.4922
2007-09-18 10:15:00,82.36,82.41,82.31,82.34,4542.9962141698215,52.996,53.0282,52.9638,52.9832,4542.9962
2007-09-18 10:20:00,82.39,82.47,82.38,82.42,3785.830178474851,53.0153,53.0668,53.0089,53.0346,3785.8302
2007-09-18 10:25:00,82.43,82.5,82.37,82.5,5624.66197944835,53.0411,53.0861,53.0025,53.0861,5624.662
2007-09-18 10:30:00,82.5,82.61,82.47,82.55,6273.661438615468,53.0861,53.1569,53.0668,53.1183,6273.6614
2007-09-18 10:35:00,82.5,82.51,82.29,82.31,8328.826392644673,53.0861,53.0925,52.951,52.9638,8328.8264
2007-09-18 10:40:00,82.31,82.43,82.31,82.39,8328.826392644673,52.9638,53.0411,52.9638,53.0153,8328.8264
2007-09-18 10:45:00,82.4,82.4,82.35,82.4,2704.164413196322,53.0218,53.0218,52.9896,53.0218,2704.1644
2007-09-18 10:50:00,82.39,82.39,82.22,82.35,14602.48783126014,53.0153,53.0153,52.9059,52.9896,14602.4878
2007-09-18 10:55:00,82.4,82.69,82.4,82.67,17090.319091400757,53.0218,53.2084,53.0218,53.1955,17090.3191
2007-09-18 11:00:00,82.66,82.66,82.47,82.59,17522.98539751217,53.1891,53.1891,53.0668,53.144,17522.9854
2007-09-18 11:05:00,82.6,82.69,82.48,82.69,11465.657111952409,53.1505,53.2084,53.0732,53.2084,11465.6571
2007-09-18 11:10:00,82.67,82.79,82.67,82.77,7896.160086533261,53.1955,53.2727,53.1955,53.2598,7896.1601
2007-09-18 11:15:00,82.79,82.82,82.66,82.66,6706.327744726879,53.2727,53.292,53.1891,53.1891,6706.3277
2007-09-18 11:20:00,82.65,82.68,82.56,82.62,8328.826392644673,53.1826,53.2019,53.1247,53.1633,8328.8264
2007-09-18 11:25:00,82.58,82.66,82.56,82.59,4867.49594375338,53.1376,53.1891,53.1247,53.144,4867.4959
2007-09-18 11:30:00,82.57,82.58,82.52,82.52,2704.164413196322,53.1311,53.1376,53.099,53.099,2704.1644
2007-09-18 11:35:00,82.51,82.58,82.5,82.51,4975.662520281233,53.0925,53.1376,53.0861,53.0925,4975.6625
2007-09-18 11:40:00,82.51,82.59,82.51,82.59,6814.494321254732,53.0925,53.144,53.0925,53.144,6814.4943
2007-09-18 11:45:00,82.59,82.63,82.53,82.53,3677.6636019469984,53.144,53.1698,53.1054,53.1054,3677.6636
2007-09-18 11:50:00,82.53,82.54,82.45,82.5,4542.9962141698215,53.1054,53.1118,53.0539,53.0861,4542.9962
2007-09-18 11:55:00,82.5,82.51,82.36,82.39,3136.830719307734,53.0861,53.0925,52.996,53.0153,3136.8307
2007-09-18 12:00:00,82.37,82.42,82.29,82.3,7463.49378042185,53.0025,53.0346,52.951,52.9574,7463.4938
2007-09-18 12:05:00,82.28,82.3,82.23,82.23,8112.493239588966,52.9445,52.9574,52.9124,52.9124,8112.4932
2007-09-18 12:10:00,82.23,82.25,82.15,82.18,5191.995673336939,52.9124,52.9252,52.8609,52.8802,5191.9957
2007-09-18 12:15:00,82.2,82.22,82.17,82.18,1081.6657652785289,52.8931,52.9059,52.8738,52.8802,1081.6658
2007-09-18 12:20:00,82.18,82.26,82.18,82.26,3028.664142779881,52.8802,52.9317,52.8802,52.9317,3028.6641
2007-09-18 12:25:00,82.26,82.27,82.23,82.27,2812.330989724175,52.9317,52.9381,52.9124,52.9381,2812.331
2007-09-18 12:30:00,82.26,82.32,82.24,82.32,4434.8296376419685,52.9317,52.9703,52.9188,52.9703,4434.8296
2007-09-18 12:35:00,82.33,82.36,82.33,82.35,1297.9989183342348,52.9767,52.996,52.9767,52.9896,1297.9989
2007-09-18 12:40:00,82.35,82.37,82.34,82.37,7896.160086533261,52.9896,53.0025,52.9832,53.0025,7896.1601
2007-09-18 12:45:00,82.38,82.48,82.38,82.47,4218.496484586262,53.0089,53.0732,53.0089,53.0668,4218.4965
2007-09-18 12:50:00,82.47,82.49,82.47,82.47,1622.4986479177933,53.0668,53.0797,53.0668,53.0668,1622.4986
2007-09-18 12:55:00,82.48,82.49,82.47,82.47,3244.9972958355866,53.0732,53.0797,53.0668,53.0668,3244.9973
2007-09-18 13:00:00,82.47,82.51,82.47,82.49,1189.8323418063817,53.0668,53.0925,53.0668,53.0797,1189.8323
2007-09-18 13:05:00,82.51,82.51,82.4,82.4,3461.3304488912927,53.0925,53.0925,53.0218,53.0218,3461.3304
2007-09-18 13:10:00,82.41,82.5,82.38,82.5,3136.830719307734,53.0282,53.0861,53.0089,53.0861,3136.8307
2007-09-18 13:15:00,82.47,82.59,82.47,82.55,4002.163331530557,53.0668,53.144,53.0668,53.1183,4002.1633
2007-09-18 13:20:00,82.51,82.51,82.47,82.47,1514.3320713899404,53.0925,53.0925,53.0668,53.0668,1514.3321
2007-09-18 13:25:00,82.47,82.5,82.47,82.47,2271.4981070849108,53.0668,53.0861,53.0668,53.0668,2271.4981
2007-09-18 13:30:00,82.47,82.49,82.39,82.44,5840.995132504056,53.0668,53.0797,53.0153,53.0475,5840.9951
2007-09-18 13:35:00,82.46,82.46,82.38,82.39,6273.661438615468,53.0604,53.0604,53.0089,53.0153,6273.6614
2007-09-18 13:40:00,82.39,82.43,82.29,82.29,6922.660897782585,53.0153,53.0411,52.951,52.951,6922.6609
2007-09-18 13:45:00,82.3,82.35,82.23,82.32,10059.491617090318,52.9574,52.9896,52.9124,52.9703,10059.4916
2007-09-18 13:50:00,82.31,82.35,82.26,82.27,6273.661438615468,52.9638,52.9896,52.9317,52.9381,6273.6614
2007-09-18 13:55:00,82.25,82.28,82.19,82.28,5624.66197944835,52.9252,52.9445,52.8866,52.9445,5624.662
2007-09-18 14:00:00,82.26,82.36,82.22,82.22,5083.829096809086,52.9317,52.996,52.9059,52.9059,5083.8291
2007-09-18 14:05:00,82.23,82.23,82.12,82.23,5300.162249864791,52.9124,52.9124,52.8416,52.9124,5300.1622
2007-09-18 14:10:00,82.23,82.5,82.08,82.08,14277.98810167658,52.9124,53.0861,52.8158,52.8158,14277.9881
2007-09-18 14:15:00,82.14,83.85,82.14,83.41,61871.281773931856,52.8545,53.9548,52.8545,53.6717,61871.2818
2007-09-18 14:20:00,83.62,83.83,82.91,83.57,69118.442401298,53.8068,53.9419,53.3499,53.7746,69118.4424
2007-09-18 14:25:00,83.2,83.71,82.97,83.21,74310.43807463493,53.5365,53.8647,53.3885,53.543,74310.4381
2007-09-18 14:30:00,83.23,83.56,83.2,83.56,41535.96538669551,53.5558,53.7682,53.5365,53.7682,41535.9654
2007-09-18 14:35:00,83.55,83.9,83.47,83.82,45321.79556517036,53.7617,53.987,53.7103,53.9355,45321.7956
2007-09-18 14:40:00,83.81,83.94,83.71,83.94,26933.47755543537,53.929,54.0127,53.8647,54.0127,26933.4776
2007-09-18 14:45:00,83.91,84.04,83.83,83.94,33423.47214710654,53.9934,54.077,53.9419,54.0127,33423.4721
2007-09-18 14:50:00,83.94,84.06,83.9,83.94,33423.47214710654,54.0127,54.0899,53.987,54.0127,33423.4721
2007-09-18 14:55:00,83.94,84.24,83.92,84.18,47485.12709572742,54.0127,54.2057,53.9998,54.1671,47485.1271
2007-09-18 15:00:00,84.16,84.33,83.98,84.32,35803.136830719304,54.1543,54.2637,54.0384,54.2572,35803.1368
2007-09-18 15:05:00,84.31,84.55,84.25,84.53,45429.96214169821,54.2508,54.4052,54.2122,54.3923,45429.9621
2007-09-18 15:10:00,84.47,84.96,84.45,84.96,60140.61654948621,54.3537,54.669,54.3409,54.669,60140.6165
2007-09-18 15:15:00,84.94,85.05,84.88,85.03,58193.61817198485,54.6562,54.7269,54.6176,54.7141,58193.6182
2007-09-18 15:20:00,85.04,85.16,84.8,85.0,50946.45754461871,54.7205,54.7977,54.5661,54.6948,50946.4575
2007-09-18 15:25:00,85.0,85.19,84.95,85.19,24878.312601406164,54.6948,54.817,54.6626,54.817,24878.3126
2007-09-18 15:30:00,85.16,85.4,85.08,85.39,43482.96376419686,54.7977,54.9522,54.7463,54.9457,43482.9638
2007-09-18 15:35:00,85.38,85.42,85.28,85.29,59707.9502433748,54.9393,54.965,54.8749,54.8814,59707.9502
2007-09-18 15:40:00,85.29,85.58,85.29,85.29,55813.95348837209,54.8814,55.068,54.8814,54.8814,55813.9535
2007-09-18 15:45:00,85.29,85.49,85.24,85.48,48674.9594375338,54.8814,55.0101,54.8492,55.0036,48674.9594
2007-09-18 15:50:00,85.48,85.54,85.16,85.29,76257.43645213629,55.0036,55.0422,54.7977,54.8814,76257.4365
2007-09-18 15:55:00,85.27,85.53,85.24,85.5,110438.0746349378,54.8685,55.0358,54.8492,55.0165,110438.0746
2007-09-19 09:30:00,85.64,86.02,85.53,86.02,73985.93834505137,55.1066,55.3511,55.0358,55.3511,73985.9383
2007-09-19 09:35:00,86.01,86.21,85.92,86.1,61005.94916170903,55.3447,55.4734,55.2868,55.4026,61005.9492
2007-09-19 09:40:00,86.17,86.81,86.1,86.76,160627.36614386155,55.4476,55.8595,55.4026,55.8273,160627.3661
2007-09-19 09:45:00,86.76,87.02,86.76,86.98,75067.6041103299,55.8273,55.9946,55.8273,55.9688,75067.6041
2007-09-19 09:50:00,86.95,87.23,86.93,87.12,53001.62249864792,55.9495,56.1297,55.9367,56.0589,53001.6225
2007-09-19 09:55:00,87.12,87.12,87.0,87.02,35154.13737155219,56.0589,56.0589,55.9817,55.9946,35154.1374
2007-09-19 10:00:00,87.04,87.04,86.88,87.03,27582.47701460249,56.0075,56.0075,55.9045,56.001,27582.477
2007-09-19 10:05:00,87.0,87.11,86.97,87.09,20010.816657652784,55.9817,56.0525,55.9624,56.0396,20010.8167
2007-09-19 10:10:00,87.09,87.21,87.05,87.16,27041.64413196322,56.0396,56.1168,56.0139,56.0847,27041.6441
2007-09-19 10:15:00,87.18,87.22,87.13,87.17,15792.320173066522,56.0975,56.1233,56.0654,56.0911,15792.3202
2007-09-19 10:20:00,87.16,87.2,87.12,87.2,13520.82206598161,56.0847,56.1104,56.0589,56.1104,13520.8221
2007-09-19 10:25:00,87.21,87.36,87.21,87.25,15035.154137371552,56.1168,56.2134,56.1168,56.1426,15035.1541
2007-09-19 10:30:00,87.26,87.26,87.12,87.15,20876.14926987561,56.149,56.149,56.0589,56.0782,20876.1493
2007-09-19 10:35:00,87.13,87.14,86.87,86.88,15900.486749594374,56.0654,56.0718,55.8981,55.9045,15900.4867
2007-09-19 10:40:00,86.88,86.91,86.78,86.82,16549.486208761493,55.9045,55.9238,55.8401,55.8659,16549.4862
2007-09-19 10:45:00,86.84,86.86,86.8,86.81,9951.325040562466,55.8788,55.8916,55.853,55.8595,9951.325
2007-09-19 10:50:00,86.81,86.95,86.76,86.95,13412.655489453758,55.8595,55.9495,55.8273,55.9495,13412.6555
2007-09-19 10:55:00,86.95,87.01,86.9,87.01,10492.15792320173,55.9495,55.9881,55.9174,55.9881,10492.1579
2007-09-19 11:00:00,86.97,87.12,86.97,87.11,9843.158464034614,55.9624,56.0589,55.9624,56.0525,9843.1585
2007-09-19 11:05:00,87.11,87.22,87.08,87.22,10708.491076257436,56.0525,56.1233,56.0332,56.1233,10708.4911
2007-09-19 11:10:00,87.22,87.34,87.18,87.32,16549.486208761493,56.1233,56.2005,56.0975,56.1876,16549.4862
2007-09-19 11:15:00,87.32,87.56,87.32,87.5,23904.813412655487,56.1876,56.3421,56.1876,56.3034,23904.8134
2007-09-19 11:20:00,87.5,87.54,87.36,87.37,7030.8274743104375,56.3034,56.3292,56.2134,56.2198,7030.8275
2007-09-19 11:25:00,87.36,87.38,87.31,87.34,10059.491617090318,56.2134,56.2262,56.1812,56.2005,10059.4916
2007-09-19 11:30:00,87.33,87.37,87.32,87.33,14386.154678204435,56.1941,56.2198,56.1876,56.1941,14386.1547
2007-09-19 11:35:00,87.36,87.37,87.1,87.1,21957.815035154137,56.2134,56.2198,56.0461,56.0461,21957.815
2007-09-19 11:40:00,87.12,87.14,87.05,87.07,10600.324499729582,56.0589,56.0718,56.0139,56.0268,10600.3245
2007-09-19 11:45:00,87.08,87.16,87.07,87.07,11141.157382368849,56.0332,56.0847,56.0268,56.0268,11141.1574
2007-09-19 11:50:00,87.05,87.12,87.0,87.03,11465.657111952409,56.0139,56.0589,55.9817,56.001,11465.6571
2007-09-19 11:55:00,87.07,87.14,87.05,87.07,5840.995132504056,56.0268,56.0718,56.0139,56.0268,5840.9951
2007-09-19 12:00:00,87.07,87.11,87.04,87.04,5624.66197944835,56.0268,56.0525,56.0075,56.0075,5624.662
2007-09-19 12:05:00,87.07,87.12,87.03,87.07,5083.829096809086,56.0268,56.0589,56.001,56.0268,5083.8291
2007-09-19 12:10:00,87.09,87.12,87.0,87.0,9518.658734451054,56.0396,56.0589,55.9817,55.9817,9518.6587
2007-09-19 12:15:00,87.0,87.06,87.0,87.01,4975.662520281233,55.9817,56.0203,55.9817,55.9881,4975.6625
2007-09-19 12:20:00,87.0,87.0,86.86,86.86,11357.490535424551,55.9817,55.9817,55.8916,55.8916,11357.4905
2007-09-19 12:25:00,86.86,86.92,86.85,86.89,7138.994050838291,55.8916,55.9302,55.8852,55.9109,7138.9941
2007-09-19 12:30:00,86.87,86.88,86.77,86.77,7355.327203893997,55.8981,55.9045,55.8337,55.8337,7355.3272
2007-09-19 12:35:00,86.77,86.79,86.73,86.78,4975.662520281233,55.8337,55.8466,55.808,55.8401,4975.6625
2007-09-19 12:40:00,86.77,86.79,86.75,86.76,4975.662520281233,55.8337,55.8466,55.8208,55.8273,4975.6625
2007-09-19 12:45:00,86.76,86.81,86.74,86.8,5732.828555976204,55.8273,55.8595,55.8144,55.853,5732.8286
2007-09-19 12:50:00,86.8,86.85,86.76,86.83,6057.328285559762,55.853,55.8852,55.8273,55.8723,6057.3283
2007-09-19 12:55:00,86.85,87.02,86.84,86.96,8112.493239588966,55.8852,55.9946,55.8788,55.956,8112.4932
2007-09-19 13:00:00,86.95,86.98,86.68,86.69,7030.8274743104375,55.9495,55.9688,55.7758,55.7822,7030.8275
2007-09-19 13:05:00,86.7,86.7,86.57,86.61,14818.820984315846,55.7887,55.7887,55.705,55.7308,14818.821
2007-09-19 13:10:00,86.61,86.67,86.48,86.48,19686.316928069227,55.7308,55.7694,55.6471,55.6471,19686.3169
2007-09-19 13:15:00,86.47,86.63,86.43,86.54,7896.160086533261,55.6407,55.7436,55.6149,55.6857,7896.1601
2007-09-19 13:20:00,86.55,86.58,86.39,86.39,8112.493239588966,55.6922,55.7115,55.5892,55.5892,8112.4932
2007-09-19 13:25:00,86.39,86.45,86.32,86.33,14494.321254732287,55.5892,55.6278,55.5442,55.5506,14494.3213
2007-09-19 13:30:00,86.34,86.4,86.21,86.39,12006.489994591671,55.557,55.5956,55.4734,55.5892,12006.49
2007-09-19 13:35:00,86.4,86.48,86.3,86.34,18929.15089237425,55.5956,55.6471,55.5313,55.557,18929.1509
2007-09-19 13:40:00,86.35,86.5,86.28,86.5,11898.323418063816,55.5635,55.66,55.5184,55.66,11898.3234
2007-09-19 13:45:00,86.51,86.6,86.46,86.49,6706.327744726879,55.6664,55.7243,55.6342,55.6535,6706.3277
2007-09-19 13:50:00,86.51,86.55,86.48,86.51,5191.995673336939,55.6664,55.6922,55.6471,55.6664,5191.9957
2007-09-19 13:55:00,86.48,86.56,86.45,86.45,5732.828555976204,55.6471,55.6986,55.6278,55.6278,5732.8286
2007-09-19 14:00:00,86.48,86.52,86.29,86.29,10059.491617090318,55.6471,55.6728,55.5248,55.5248,10059.4916
2007-09-19 14:05:00,86.29,86.44,86.29,86.32,11141.157382368849,55.5248,55.6214,55.5248,55.5442,11141.1574
2007-09-19 14:10:00,86.34,86.38,86.27,86.29,13304.488912925906,55.557,55.5828,55.512,55.5248,13304.4889
2007-09-19 14:15:00,86.28,86.31,86.05,86.21,20335.316387236344,55.5184,55.5377,55.3704,55.4734,20335.3164
2007-09-19 14:20:00,86.23,86.35,86.23,86.23,12763.656030286642,55.4862,55.5635,55.4862,55.4862,12763.656
2007-09-19 14:25:00,86.21,86.26,86.17,86.25,15575.987020010816,55.4734,55.5055,55.4476,55.4991,15575.987
2007-09-19 14:30:00,86.25,86.33,86.22,86.26,5949.161709031909,55.4991,55.5506,55.4798,55.5055,5949.1617
2007-09-19 14:35:00,86.26,86.27,86.21,86.23,4218.496484586262,55.5055,55.512,55.4734,55.4862,4218.4965
2007-09-19 14:40:00,86.22,86.24,86.14,86.2,9951.325040562466,55.4798,55.4927,55.4283,55.4669,9951.325
2007-09-19 14:45:00,86.2,86.21,86.08,86.14,8653.32612222823,55.4669,55.4734,55.3897,55.4283,8653.3261
2007-09-19 14:50:00,86.15,86.28,86.15,86.27,10708.491076257436,55.4348,55.5184,55.4348,55.512,10708.4911
2007-09-19 14:55:00,86.27,86.39,86.27,86.3,12222.823147647376,55.512,55.5892,55.512,55.5313,12222.8231
2007-09-19 15:00:00,86.28,86.28,86.12,86.12,16549.486208761493,55.5184,55.5184,55.4155,55.4155,16549.4862
2007-09-19 15:05:00,86.12,86.26,86.11,86.2,10275.824770146024,55.4155,55.5055,55.409,55.4669,10275.8248
2007-09-19 15:10:00,86.18,86.3,86.14,86.26,17631.15197404002,55.4541,55.5313,55.4283,55.5055,17631.152
2007-09-19 15:15:00,86.26,86.35,86.25,86.26,21633.315305570577,55.5055,55.5635,55.4991,55.5055,21633.3153
2007-09-19 15:20:00,86.24,86.27,86.13,86.21,25851.81179015684,55.4927,55.512,55.4219,55.4734,25851.8118
2007-09-19 15:25:00,86.2,86.25,86.14,86.2,30394.808004326664,55.4669,55.4991,55.4283,55.4669,30394.808
2007-09-19 15:30:00,86.2,86.22,86.14,86.21,18496.484586262843,55.4669,55.4798,55.4283,55.4734,18496.4846
2007-09-19 15:35:00,86.21,86.21,86.03,86.08,16982.152514872905,55.4734,55.4734,55.3575,55.3897,16982.1525
2007-09-19 15:40:00,86.08,86.17,86.03,86.12,18388.31800973499,55.3897,55.4476,55.3575,55.4155,18388.318
2007-09-19 15:45:00,86.14,86.14,86.01,86.03,24553.812871822607,55.4283,55.4283,55.3447,55.3575,24553.8129
2007-09-19 15:50:00,86.03,86.05,85.91,86.02,32341.806381828013,55.3575,55.3704,55.2803,55.3511,32341.8064
2007-09-19 15:55:00,86.03,86.23,86.03,86.23,62844.780962682526,55.3575,55.4862,55.3575,55.4862,62844.781
2007-09-20 09:30:00,85.88,86.26,85.87,86.05,15467.820443482964,55.261,55.5055,55.2546,55.3704,15467.8204
2007-09-20 09:35:00,86.06,86.07,85.65,85.73,20659.8161168199,55.3769,55.3833,55.113,55.1645,20659.8161
2007-09-20 09:40:00,85.74,85.75,85.44,85.65,28880.475932936723,55.1709,55.1774,54.9779,55.113,28880.4759
2007-09-20 09:45:00,85.65,85.75,85.56,85.7,8328.826392644673,55.113,55.1774,55.0551,55.1452,8328.8264
2007-09-20 09:50:00,85.73,85.79,85.61,85.75,16549.486208761493,55.1645,55.2031,55.0873,55.1774,16549.4862
2007-09-20 09:55:00,85.75,85.78,85.65,85.65,7787.993510005408,55.1774,55.1967,55.113,55.113,7787.9935
2007-09-20 10:00:00,85.63,86.06,85.61,86.06,17306.65224445646,55.1002,55.3769,55.0873,55.3769,17306.6522
2007-09-20 10:05:00,86.04,86.12,86.0,86.07,12871.822606814494,55.364,55.4155,55.3382,55.3833,12871.8226
2007-09-20 10:10:00,86.06,86.12,86.02,86.07,4975.662520281233,55.3769,55.4155,55.3511,55.3833,4975.6625
2007-09-20 10:15:00,86.1,86.14,86.05,86.07,4218.496484586262,55.4026,55.4283,55.3704,55.3833,4218.4965
2007-09-20 10:20:00,86.05,86.18,86.05,86.07,8220.65981611682,55.3704,55.4541,55.3704,55.3833,8220.6598
2007-09-20 10:25:00,86.08,86.2,86.02,86.02,11465.657111952409,55.3897,55.4669,55.3511,55.3511,11465.6571
2007-09-20 10:30:00,86.02,86.08,85.93,86.0,7138.994050838291,55.3511,55.3897,55.2932,55.3382,7138.9941
2007-09-20 10:35:00,85.96,86.09,85.96,86.03,3353.16387236344,55.3125,55.3962,55.3125,55.3575,3353.1639
2007-09-20 10:40:00,86.04,86.19,86.03,86.14,4218.496484586262,55.364,55.4605,55.3575,55.4283,4218.4965
2007-09-20 10:45:00,86.13,86.17,86.0,86.13,5408.328826392644,55.4219,55.4476,55.3382,55.4219,5408.3288
2007-09-20 10:50:00,86.15,86.24,86.12,86.23,5191.995673336939,55.4348,55.4927,55.4155,55.4862,5191.9957
2007-09-20 10:55:00,86.17,86.24,86.14,86.17,4002.163331530557,55.4476,55.4927,55.4283,55.4476,4002.1633
2007-09-20 11:00:00,86.14,86.28,86.14,86.27,10924.824229313142,55.4283,55.5184,55.4283,55.512,10924.8242
2007-09-20 11:05:00,86.24,86.46,86.24,86.39,11790.156841535963,55.4927,55.6342,55.4927,55.5892,11790.1568
2007-09-20 11:10:00,86.4,86.56,86.32,86.36,17739.318550567874,55.5956,55.6986,55.5442,55.5699,17739.3186
2007-09-20 11:15:00,86.37,86.44,86.32,86.32,15900.486749594374,55.5763,55.6214,55.5442,55.5442,15900.4867
2007-09-20 11:20:00,86.3,86.55,86.28,86.55,17522.98539751217,55.5313,55.6922,55.5184,55.6922,17522.9854
2007-09-20 11:25:00,86.55,86.66,86.55,86.61,14602.48783126014,55.6922,55.7629,55.6922,55.7308,14602.4878
2007-09-20 11:30:00,86.63,86.71,86.45,86.45,14926.9875608437,55.7436,55.7951,55.6278,55.6278,14926.9876
2007-09-20 11:35:00,86.49,86.49,86.34,86.34,5191.995673336939,55.6535,55.6535,55.557,55.557,5191.9957
2007-09-20 11:40:00,86.38,86.44,86.29,86.35,11141.157382368849,55.5828,55.6214,55.5248,55.5635,11141.1574
2007-09-20 11:45:00,86.37,86.38,86.24,86.35,8869.659275283937,55.5763,55.5828,55.4927,55.5635,8869.6593
2007-09-20 11:50:00,86.32,86.63,86.32,86.63,12006.489994591671,55.5442,55.7436,55.5442,55.7436,12006.49
2007-09-20 11:55:00,86.57,86.77,86.57,86.76,16333.153055705789,55.705,55.8337,55.705,55.8273,16333.1531
2007-09-20 12:00:00,86.81,86.86,86.76,86.84,6381.828015143321,55.8595,55.8916,55.8273,55.8788,6381.828
2007-09-20 12:05:00,86.83,86.83,86.7,86.74,10275.824770146024,55.8723,55.8723,55.7887,55.8144,10275.8248
2007-09-20 12:10:00,86.74,86.74,86.64,86.74,8653.32612222823,55.8144,55.8144,55.7501,55.8144,8653.3261
2007-09-20 12:15:00,86.72,86.74,86.67,86.72,4218.496484586262,55.8015,55.8144,55.7694,55.8015,4218.4965
2007-09-20 12:20:00,86.72,86.75,86.68,86.71,6381.828015143321,55.8015,55.8208,55.7758,55.7951,6381.828
2007-09-20 12:25:00,86.73,86.73,86.5,86.55,19037.317468902107,55.808,55.808,55.66,55.6922,19037.3175
2007-09-20 12:30:00,86.55,86.64,86.49,86.61,14169.821525148727,55.6922,55.7501,55.6535,55.7308,14169.8215
2007-09-20 12:35:00,86.63,86.7,86.59,86.66,8112.493239588966,55.7436,55.7887,55.7179,55.7629,8112.4932
2007-09-20 12:40:00,86.67,86.73,86.66,86.67,7138.994050838291,55.7694,55.808,55.7629,55.7694,7138.9941
2007-09-20 12:45:00,86.68,86.77,86.65,86.77,18712.81773931855,55.7758,55.8337,55.7565,55.8337,18712.8177
2007-09-20 12:50:00,86.76,86.79,86.71,86.71,8004.326663061114,55.8273,55.8466,55.7951,55.7951,8004.3267
2007-09-20 12:55:00,86.7,86.76,86.65,86.66,6814.494321254732,55.7887,55.8273,55.7565,55.7629,6814.4943
2007-09-20 13:00:00,86.63,86.63,86.48,86.56,10275.824770146024,55.7436,55.7436,55.6471,55.6986,10275.8248
2007-09-20 13:05:00,86.55,86.55,86.4,86.4,7896.160086533261,55.6922,55.6922,55.5956,55.5956,7896.1601
2007-09-20 13:10:00,86.42,86.43,86.36,86.4,6273.661438615468,55.6085,55.6149,55.5699,55.5956,6273.6614
2007-09-20 13:15:00,86.41,86.41,86.29,86.34,6057.328285559762,55.6021,55.6021,55.5248,55.557,6057.3283
2007-09-20 13:20:00,86.34,86.38,86.27,86.33,12763.656030286642,55.557,55.5828,55.512,55.5506,12763.656
2007-09-20 13:25:00,86.3,86.35,86.24,86.35,4975.662520281233,55.5313,55.5635,55.4927,55.5635,4975.6625
2007-09-20 13:30:00,86.38,86.45,86.37,86.4,4326.663061114115,55.5828,55.6278,55.5763,55.5956,4326.6631
2007-09-20 13:35:00,86.36,86.39,86.22,86.37,5840.995132504056,55.5699,55.5892,55.4798,55.5763,5840.9951
2007-09-20 13:40:00,86.41,86.46,86.39,86.46,6165.494862087615,55.6021,55.6342,55.5892,55.6342,6165.4949
2007-09-20 13:45:00,86.46,86.55,86.43,86.43,12330.98972417523,55.6342,55.6922,55.6149,55.6149,12330.9897
2007-09-20 13:50:00,86.44,86.44,86.38,86.4,4110.32990805841,55.6214,55.6214,55.5828,55.5956,4110.3299
2007-09-20 13:55:00,86.42,86.49,86.35,86.49,7138.994050838291,55.6085,55.6535,55.5635,55.6535,7138.9941
2007-09-20 14:00:00,86.49,86.5,86.39,86.39,4218.496484586262,55.6535,55.66,55.5892,55.5892,4218.4965
2007-09-20 14:05:00,86.42,86.44,86.35,86.37,10059.491617090318,55.6085,55.6214,55.5635,55.5763,10059.4916
2007-09-20 14:10:00,86.38,86.51,86.37,86.45,5840.995132504056,55.5828,55.6664,55.5763,55.6278,5840.9951
2007-09-20 14:15:00,86.44,86.53,86.44,86.53,3569.4970254191453,55.6214,55.6793,55.6214,55.6793,3569.497
2007-09-20 14:20:00,86.49,86.5,86.36,86.36,6598.161168199026,55.6535,55.66,55.5699,55.5699,6598.1612
2007-09-20 14:25:00,86.35,86.4,86.23,86.34,11141.157382368849,55.5635,55.5956,55.4862,55.557,11141.1574
2007-09-20 14:30:00,86.32,86.32,86.22,86.25,13196.322336398052,55.5442,55.5442,55.4798,55.4991,13196.3223
2007-09-20 14:35:00,86.21,86.21,85.98,86.12,27906.97674418605,55.4734,55.4734,55.3254,55.4155,27906.9767
2007-09-20 14:40:00,86.12,86.21,86.04,86.04,17739.318550567874,55.4155,55.4734,55.364,55.364,17739.3186
2007-09-20 14:45:00,86.04,86.04,85.9,85.92,19578.15035154137,55.364,55.364,55.2739,55.2868,19578.1504
2007-09-20 14:50:00,85.92,86.01,85.9,85.97,9518.658734451054,55.2868,55.3447,55.2739,55.3189,9518.6587
2007-09-20 14:55:00,85.97,85.98,85.9,85.92,15359.65386695511,55.3189,55.3254,55.2739,55.2868,15359.6539
2007-09-20 15:00:00,85.92,85.94,85.77,85.78,16873.98593834505,55.2868,55.2996,55.1902,55.1967,16873.9859
2007-09-20 15:05:00,85.78,85.79,85.71,85.79,16549.486208761493,55.1967,55.2031,55.1516,55.2031,16549.4862
2007-09-20 15:10:00,85.8,86.05,85.79,86.01,22282.314764737694,55.2096,55.3704,55.2031,55.3447,22282.3148
2007-09-20 15:15:00,86.02,86.14,85.95,86.11,30286.641427798808,55.3511,55.4283,55.3061,55.409,30286.6414
2007-09-20 15:20:00,86.14,86.14,86.05,86.07,14277.98810167658,55.4283,55.4283,55.3704,55.3833,14277.9881
2007-09-20 15:25:00,86.07,86.12,86.05,86.12,12979.989183342346,55.3833,55.4155,55.3704,55.4155,12979.9892
2007-09-20 15:30:00,86.12,86.17,86.09,86.15,30502.97458085452,55.4155,55.4476,55.3962,55.4348,30502.9746
2007-09-20 15:35:00,86.15,86.16,86.02,86.13,19145.484045429963,55.4348,55.4412,55.3511,55.4219,19145.484
2007-09-20 15:40:00,86.14,86.2,86.04,86.14,21957.815035154137,55.4283,55.4669,55.364,55.4283,21957.815
2007-09-20 15:45:00,86.08,86.1,86.0,86.0,14926.9875608437,55.3897,55.4026,55.3382,55.3382,14926.9876
2007-09-20 15:50:00,85.99,86.06,85.96,86.05,24553.812871822607,55.3318,55.3769,55.3125,55.3704,24553.8129
2007-09-20 15:55:00,86.02,86.04,85.81,85.98,37533.80205516495,55.3511,55.364,55.216,55.3254,37533.8021
2007-09-21 09:30:00,86.76,86.9,86.27,86.71,416008.6533261222,55.8273,55.9174,55.512,55.7951,416008.6533
2007-09-21 09:35:00,86.79,86.9,86.63,86.82,16873.98593834505,55.8466,55.9174,55.7436,55.8659,16873.9859
2007-09-21 09:40:00,86.83,87.12,86.51,86.65,51162.79069767442,55.8723,56.0589,55.6664,55.7565,51162.7907
2007-09-21 09:45:00,86.62,86.88,86.62,86.74,15792.320173066522,55.7372,55.9045,55.7372,55.8144,15792.3202
2007-09-21 09:50:00,86.72,87.03,86.72,86.91,18280.15143320714,55.8015,56.001,55.8015,55.9238,18280.1514
2007-09-21 09:55:00,86.88,86.96,86.82,86.91,5300.162249864791,55.9045,55.956,55.8659,55.9238,5300.1622
2007-09-21 10:00:00,86.91,87.2,86.88,86.95,16008.653326122228,55.9238,56.1104,55.9045,55.9495,16008.6533
2007-09-21 10:05:00,86.9,87.04,86.88,87.01,6273.661438615468,55.9174,56.0075,55.9045,55.9881,6273.6614
2007-09-21 10:10:00,86.99,87.2,86.98,87.19,11141.157382368849,55.9753,56.1104,55.9688,56.104,11141.1574
2007-09-21 10:15:00,87.13,87.18,87.07,87.13,5732.828555976204,56.0654,56.0975,56.0268,56.0654,5732.8286
2007-09-21 10:20:00,87.18,87.18,87.06,87.12,4326.663061114115,56.0975,56.0975,56.0203,56.0589,4326.6631
2007-09-21 10:25:00,87.15,87.25,86.94,86.95,10492.15792320173,56.0782,56.1426,55.9431,55.9495,10492.1579
2007-09-21 10:30:00,86.95,86.99,86.94,86.97,2271.4981070849108,55.9495,55.9753,55.9431,55.9624,2271.4981
2007-09-21 10:35:00,86.92,86.97,86.9,86.95,7247.160627366144,55.9302,55.9624,55.9174,55.9495,7247.1606
2007-09-21 10:40:00,86.92,86.96,86.91,86.92,13088.1557598702,55.9302,55.956,55.9238,55.9302,13088.1558
2007-09-21 10:45:00,86.9,86.97,86.89,86.96,9085.992428339645,55.9174,55.9624,55.9109,55.956,9085.9924
2007-09-21 10:50:00,86.92,87.02,86.91,87.02,9951.325040562466,55.9302,55.9946,55.9238,55.9946,9951.325
2007-09-21 10:55:00,87.02,87.12,87.0,87.04,8436.992969172525,55.9946,56.0589,55.9817,56.0075,8436.993
2007-09-21 11:00:00,87.1,87.23,87.1,87.21,8436.992969172525,56.0461,56.1297,56.0461,56.1168,8436.993
2007-09-21 11:05:00,87.21,87.39,87.21,87.36,8328.826392644673,56.1168,56.2327,56.1168,56.2134,8328.8264
2007-09-21 11:10:00,87.35,87.37,87.05,87.11,11573.82368848026,56.2069,56.2198,56.0139,56.0525,11573.8237
2007-09-21 11:15:00,87.11,87.12,86.95,87.08,7463.49378042185,56.0525,56.0589,55.9495,56.0332,7463.4938
2007-09-21 11:20:00,87.07,87.26,87.07,87.21,9843.158464034614,56.0268,56.149,56.0268,56.1168,9843.1585
2007-09-21 11:25:00,87.21,87.36,87.18,87.36,6273.661438615468,56.1168,56.2134,56.0975,56.2134,6273.6614
2007-09-21 11:30:00,87.37,87.37,87.27,87.34,8869.659275283937,56.2198,56.2198,56.1554,56.2005,8869.6593
2007-09-21 11:35:00,87.35,87.37,87.31,87.31,4975.662520281233,56.2069,56.2198,56.1812,56.1812,4975.6625
2007-09-21 11:40:00,87.34,87.46,87.3,87.42,9734.99188750676,56.2005,56.2777,56.1748,56.252,9734.9919
2007-09-21 11:45:00,87.41,87.42,87.34,87.42,3893.996755002704,56.2455,56.252,56.2005,56.252,3893.9968
2007-09-21 11:50:00,87.41,87.42,87.31,87.32,6273.661438615468,56.2455,56.252,56.1812,56.1876,6273.6614
2007-09-21 11:55:00,87.33,87.36,87.25,87.26,4542.9962141698215,56.1941,56.2134,56.1426,56.149,4542.9962
2007-09-21 12:00:00,87.27,87.27,87.16,87.17,5624.66197944835,56.1554,56.1554,56.0847,56.0911,5624.662
2007-09-21 12:05:00,87.14,87.26,87.12,87.12,7896.160086533261,56.0718,56.149,56.0589,56.0589,7896.1601
2007-09-21 12:10:00,87.16,87.23,87.15,87.19,3677.6636019469984,56.0847,56.1297,56.0782,56.104,3677.6636
2007-09-21 12:15:00,87.15,87.19,87.12,87.16,3893.996755002704,56.0782,56.104,56.0589,56.0847,3893.9968
2007-09-21 12:20:00,87.16,87.17,87.11,87.12,4975.662520281233,56.0847,56.0911,56.0525,56.0589,4975.6625
2007-09-21 12:25:00,87.12,87.12,87.04,87.1,21849.648458626285,56.0589,56.0589,56.0075,56.0461,21849.6485
2007-09-21 12:30:00,87.11,87.37,87.11,87.37,10059.491617090318,56.0525,56.2198,56.0525,56.2198,10059.4916
2007-09-21 12:35:00,87.34,87.47,87.33,87.47,9734.99188750676,56.2005,56.2841,56.1941,56.2841,9734.9919
2007-09-21 12:40:00,87.49,87.53,87.32,87.33,7571.660356949702,56.297,56.3228,56.1876,56.1941,7571.6604
2007-09-21 12:45:00,87.33,87.36,87.31,87.36,3353.16387236344,56.1941,56.2134,56.1812,56.2134,3353.1639
2007-09-21 12:50:00,87.36,87.36,87.19,87.19,3353.16387236344,56.2134,56.2134,56.104,56.104,3353.1639
2007-09-21 12:55:00,87.19,87.22,87.16,87.2,4867.49594375338,56.104,56.1233,56.0847,56.1104,4867.4959
2007-09-21 13:00:00,87.21,87.21,87.16,87.17,4759.329367225527,56.1168,56.1168,56.0847,56.0911,4759.3294
2007-09-21 13:05:00,87.18,87.21,87.1,87.19,15143.320713899404,56.0975,56.1168,56.0461,56.104,15143.3207
2007-09-21 13:10:00,87.16,87.25,87.13,87.25,8761.492698756085,56.0847,56.1426,56.0654,56.1426,8761.4927
2007-09-21 13:15:00,87.25,87.27,87.22,87.25,4434.8296376419685,56.1426,56.1554,56.1233,56.1426,4434.8296
2007-09-21 13:20:00,87.27,87.32,87.24,87.32,3785.830178474851,56.1554,56.1876,56.1361,56.1876,3785.8302
2007-09-21 13:25:00,87.31,87.36,87.31,87.35,2595.997836668469,56.1812,56.2134,56.1812,56.2069,2595.9978
2007-09-21 13:30:00,87.34,87.41,87.32,87.39,4218.496484586262,56.2005,56.2455,56.1876,56.2327,4218.4965
2007-09-21 13:35:00,87.37,87.48,87.37,87.48,3893.996755002704,56.2198,56.2906,56.2198,56.2906,3893.9968
2007-09-21 13:40:00,87.45,87.5,87.43,87.47,4542.9962141698215,56.2713,56.3034,56.2584,56.2841,4542.9962
2007-09-21 13:45:00,87.43,87.5,87.43,87.48,4542.9962141698215,56.2584,56.3034,56.2584,56.2906,4542.9962
2007-09-21 13:50:00,87.49,87.49,87.45,87.46,5732.828555976204,56.297,56.297,56.2713,56.2777,5732.8286
2007-09-21 13:55:00,87.46,87.48,85.87,87.34,15251.487290427258,56.2777,56.2906,55.2546,56.2005,15251.4873
2007-09-21 14:00:00,87.35,87.36,87.28,87.32,7463.49378042185,56.2069,56.2134,56.1619,56.1876,7463.4938
2007-09-21 14:05:00,87.32,87.37,87.3,87.34,3028.664142779881,56.1876,56.2198,56.1748,56.2005,3028.6641
2007-09-21 14:10:00,87.3,87.3,87.2,87.26,3569.4970254191453,56.1748,56.1748,56.1104,56.149,3569.497
2007-09-21 14:15:00,87.29,87.35,87.26,87.32,4759.329367225527,56.1683,56.2069,56.149,56.1876,4759.3294
2007-09-21 14:20:00,87.33,87.34,87.25,87.29,7571.660356949702,56.1941,56.2005,56.1426,56.1683,7571.6604
2007-09-21 14:25:00,87.3,87.3,87.28,87.29,1514.3320713899404,56.1748,56.1748,56.1619,56.1683,1514.3321
2007-09-21 14:30:00,87.29,87.39,87.29,87.36,5408.328826392644,56.1683,56.2327,56.1683,56.2134,5408.3288
2007-09-21 14:35:00,87.32,87.33,87.19,87.21,4542.9962141698215,56.1876,56.1941,56.104,56.1168,4542.9962
2007-09-21 14:40:00,87.2,87.2,87.09,87.12,9302.32558139535,56.1104,56.1104,56.0396,56.0589,9302.3256
2007-09-21 14:45:00,87.13,87.29,87.09,87.1,14277.98810167658,56.0654,56.1683,56.0396,56.0461,14277.9881
2007-09-21 14:50:00,87.12,87.16,87.09,87.15,15143.320713899404,56.0589,56.0847,56.0396,56.0782,15143.3207
2007-09-21 14:55:00,87.15,87.15,87.09,87.1,9085.992428339645,56.0782,56.0782,56.0396,56.0461,9085.9924
2007-09-21 15:00:00,87.1,87.12,87.0,87.11,22823.14764737696,56.0461,56.0589,55.9817,56.0525,22823.1476
2007-09-21 15:05:00,87.09,87.11,86.97,87.03,8869.659275283937,56.0396,56.0525,55.9624,56.001,8869.6593
2007-09-21 15:10:00,87.01,87.1,86.95,87.07,12871.822606814494,55.9881,56.0461,55.9495,56.0268,12871.8226
2007-09-21 15:15:00,87.07,87.07,86.93,86.95,13953.488372093025,56.0268,56.0268,55.9367,55.9495,13953.4884
2007-09-21 15:20:00,86.95,86.98,86.9,86.98,8869.659275283937,55.9495,55.9688,55.9174,55.9688,8869.6593
2007-09-21 15:25:00,86.98,87.0,86.88,86.9,5083.829096809086,55.9688,55.9817,55.9045,55.9174,5083.8291
2007-09-21 15:30:00,86.91,87.09,86.9,87.06,16657.652785289345,55.9238,56.0396,55.9174,56.0203,16657.6528
2007-09-21 15:35:00,87.04,87.07,86.98,86.98,30070.308274743104,56.0075,56.0268,55.9688,55.9688,30070.3083
2007-09-21 15:40:00,87.0,87.11,86.96,87.0,10167.658193618172,55.9817,56.0525,55.956,55.9817,10167.6582
2007-09-21 15:45:00,87.0,87.09,86.94,87.0,18171.98485667929,55.9817,56.0396,55.9431,55.9817,18171.9849
2007-09-21 15:50:00,87.0,87.05,86.89,86.89,66089.77825851811,55.9817,56.0139,55.9109,55.9109,66089.7783
2007-09-21 15:55:00,86.9,87.0,86.72,86.72,111519.74040021632,55.9174,55.9817,55.8015,55.8015,111519.7404
2007-09-24 09:30:00,87.12,87.12,86.03,86.1,71606.27366143861,56.0589,56.0589,55.3575,55.4026,71606.2737
2007-09-24 09:35:00,86.09,86.72,86.09,86.63,25635.478637101136,55.3962,55.8015,55.3962,55.7436,25635.4786
2007-09-24 09:40:00,86.66,87.07,86.62,87.02,22174.14818820984,55.7629,56.0268,55.7372,55.9946,22174.1482
2007-09-24 09:45:00,87.0,87.04,86.8,86.85,20876.14926987561,55.9817,56.0075,55.853,55.8852,20876.1493
2007-09-24 09:50:00,86.81,86.85,86.63,86.63,26392.644672796105,55.8595,55.8852,55.7436,55.7436,26392.6447
2007-09-24 09:55:00,86.65,86.68,85.98,86.16,41427.79881016766,55.7565,55.7758,55.3254,55.4412,41427.7988
2007-09-24 10:00:00,86.13,86.42,86.09,86.34,15359.65386695511,55.4219,55.6085,55.3962,55.557,15359.6539
2007-09-24 10:05:00,86.34,86.37,86.27,86.34,15575.987020010816,55.557,55.5763,55.512,55.557,15575.987
2007-09-24 10:10:00,86.34,86.48,86.31,86.42,12330.98972417523,55.557,55.6471,55.5377,55.6085,12330.9897
2007-09-24 10:15:00,86.42,86.55,86.42,86.49,9194.159004867495,55.6085,55.6922,55.6085,55.6535,9194.159
2007-09-24 10:20:00,86.54,86.62,86.44,86.59,12979.989183342346,55.6857,55.7372,55.6214,55.7179,12979.9892
2007-09-24 10:25:00,86.61,87.07,86.57,87.04,25310.978907517576,55.7308,56.0268,55.705,56.0075,25310.9789
2007-09-24 10:30:00,87.02,87.09,86.86,87.05,19686.316928069227,55.9946,56.0396,55.8916,56.0139,19686.3169
2007-09-24 10:35:00,87.06,87.09,86.92,86.93,7463.49378042185,56.0203,56.0396,55.9302,55.9367,7463.4938
2007-09-24 10:40:00,86.97,87.01,86.93,87.0,4326.663061114115,55.9624,55.9881,55.9367,55.9817,4326.6631
2007-09-24 10:45:00,86.97,87.0,86.79,86.81,4434.8296376419685,55.9624,55.9817,55.8466,55.8595,4434.8296
2007-09-24 10:50:00,86.82,86.83,86.69,86.7,8545.159545700379,55.8659,55.8723,55.7822,55.7887,8545.1595
2007-09-24 10:55:00,86.7,86.94,86.7,86.93,7787.993510005408,55.7887,55.9431,55.7887,55.9367,7787.9935
2007-09-24 11:00:00,86.93,87.0,86.64,86.65,10924.824229313142,55.9367,55.9817,55.7501,55.7565,10924.8242
2007-09-24 11:05:00,86.63,86.65,86.61,86.65,9194.159004867495,55.7436,55.7565,55.7308,55.7565,9194.159
2007-09-24 11:10:00,86.65,86.83,86.62,86.76,15467.820443482964,55.7565,55.8723,55.7372,55.8273,15467.8204
2007-09-24 11:15:00,86.77,86.79,86.65,86.65,10275.824770146024,55.8337,55.8466,55.7565,55.7565,10275.8248
2007-09-24 11:20:00,86.66,86.9,86.64,86.87,14818.820984315846,55.7629,55.9174,55.7501,55.8981,14818.821
2007-09-24 11:25:00,86.81,86.81,86.59,86.66,9951.325040562466,55.8595,55.8595,55.7179,55.7629,9951.325
2007-09-24 11:30:00,86.66,86.66,86.57,86.57,3028.664142779881,55.7629,55.7629,55.705,55.705,3028.6641
2007-09-24 11:35:00,86.54,86.58,86.5,86.56,5408.328826392644,55.6857,55.7115,55.66,55.6986,5408.3288
2007-09-24 11:40:00,86.51,86.57,86.49,86.57,4759.329367225527,55.6664,55.705,55.6535,55.705,4759.3294
2007-09-24 11:45:00,86.55,86.56,86.51,86.54,1514.3320713899404,55.6922,55.6986,55.6664,55.6857,1514.3321
2007-09-24 11:50:00,86.54,86.62,86.51,86.58,4651.162790697675,55.6857,55.7372,55.6664,55.7115,4651.1628
2007-09-24 11:55:00,86.57,86.57,86.47,86.51,5191.995673336939,55.705,55.705,55.6407,55.6664,5191.9957
2007-09-24 12:00:00,86.51,86.59,86.47,86.59,9518.658734451054,55.6664,55.7179,55.6407,55.7179,9518.6587
2007-09-24 12:05:00,86.58,86.63,86.5,86.5,4434.8296376419685,55.7115,55.7436,55.66,55.66,4434.8296
2007-09-24 12:10:00,86.53,86.54,86.4,86.48,11573.82368848026,55.6793,55.6857,55.5956,55.6471,11573.8237
2007-09-24 12:15:00,86.51,86.51,86.44,86.46,5300.162249864791,55.6664,55.6664,55.6214,55.6342,5300.1622
2007-09-24 12:20:00,86.45,86.55,86.44,86.55,8220.65981611682,55.6278,55.6922,55.6214,55.6922,8220.6598
2007-09-24 12:25:00,86.52,86.61,86.51,86.55,6057.328285559762,55.6728,55.7308,55.6664,55.6922,6057.3283
2007-09-24 12:30:00,86.6,86.61,86.45,86.47,9518.658734451054,55.7243,55.7308,55.6278,55.6407,9518.6587
2007-09-24 12:35:00,86.48,86.52,86.36,86.44,8977.82585181179,55.6471,55.6728,55.5699,55.6214,8977.8259
2007-09-24 12:40:00,86.41,86.43,86.39,86.39,1946.998377501352,55.6021,55.6149,55.5892,55.5892,1946.9984
2007-09-24 12:45:00,86.41,86.41,86.37,86.4,6706.327744726879,55.6021,55.6021,55.5763,55.5956,6706.3277
2007-09-24 12:50:00,86.4,86.4,86.19,86.21,9843.158464034614,55.5956,55.5956,55.4605,55.4734,9843.1585
2007-09-24 12:55:00,86.22,86.23,86.04,86.11,14494.321254732287,55.4798,55.4862,55.364,55.409,14494.3213
2007-09-24 13:00:00,86.12,86.15,86.07,86.12,18496.484586262843,55.4155,55.4348,55.3833,55.4155,18496.4846
2007-09-24 13:05:00,86.14,86.15,86.06,86.06,9843.158464034614,55.4283,55.4348,55.3769,55.3769,9843.1585
2007-09-24 13:10:00,86.06,86.06,85.9,85.93,14277.98810167658,55.3769,55.3769,55.2739,55.2932,14277.9881
2007-09-24 13:15:00,85.9,85.98,85.86,85.97,8653.32612222823,55.2739,55.3254,55.2482,55.3189,8653.3261
2007-09-24 13:20:00,85.96,85.97,85.61,85.63,21092.48242293132,55.3125,55.3189,55.0873,55.1002,21092.4824
2007-09-24 13:25:00,85.63,85.67,85.63,85.65,8328.826392644673,55.1002,55.1259,55.1002,55.113,8328.8264
2007-09-24 13:30:00,85.65,85.69,85.48,85.63,20335.316387236344,55.113,55.1388,55.0036,55.1002,20335.3164
2007-09-24 13:35:00,85.61,85.61,85.41,85.6,21957.815035154137,55.0873,55.0873,54.9586,55.0809,21957.815
2007-09-24 13:40:00,85.6,85.7,85.6,85.62,17414.818820984314,55.0809,55.1452,55.0809,55.0937,17414.8188
2007-09-24 13:45:00,85.62,85.67,85.43,85.46,17955.65170362358,55.0937,55.1259,54.9715,54.9908,17955.6517
2007-09-24 13:50:00,85.45,85.57,85.45,85.56,18171.98485667929,54.9843,55.0616,54.9843,55.0551,18171.9849
2007-09-24 13:55:00,85.56,85.65,85.48,85.53,17847.485127095726,55.0551,55.113,55.0036,55.0358,17847.4851
2007-09-24 14:00:00,85.53,85.59,85.47,85.47,13845.32179556517,55.0358,55.0744,54.9972,54.9972,13845.3218
2007-09-24 14:05:00,85.48,85.51,85.34,85.43,30070.308274743104,55.0036,55.0229,54.9136,54.9715,30070.3083
2007-09-24 14:10:00,85.42,85.44,85.24,85.25,23472.14710654408,54.965,54.9779,54.8492,54.8556,23472.1471
2007-09-24 14:15:00,85.26,85.29,85.25,85.29,25202.812330989724,54.8621,54.8814,54.8556,54.8814,25202.8123
2007-09-24 14:20:00,85.29,85.29,85.21,85.21,25851.81179015684,54.8814,54.8814,54.8299,54.8299,25851.8118
2007-09-24 14:25:00,85.24,85.25,85.16,85.2,22714.981070849102,54.8492,54.8556,54.7977,54.8235,22714.9811
2007-09-24 14:30:00,85.19,85.28,85.16,85.25,18604.6511627907,54.817,54.8749,54.7977,54.8556,18604.6512
2007-09-24 14:35:00,85.23,85.36,85.17,85.35,25094.64575446187,54.8428,54.9264,54.8042,54.92,25094.6458
2007-09-24 14:40:00,85.35,85.48,85.32,85.46,26176.3115197404,54.92,55.0036,54.9007,54.9908,26176.3115
2007-09-24 14:45:00,85.46,85.48,85.41,85.48,18496.484586262843,54.9908,55.0036,54.9586,55.0036,18496.4846
2007-09-24 14:50:00,85.48,85.52,85.48,85.51,12871.822606814494,55.0036,55.0294,55.0036,55.0229,12871.8226
2007-09-24 14:55:00,85.51,85.53,85.46,85.46,14277.98810167658,55.0229,55.0358,54.9908,54.9908,14277.9881
2007-09-24 15:00:00,85.46,85.46,85.24,85.36,26500.81124932396,54.9908,54.9908,54.8492,54.9264,26500.8112
2007-09-24 15:05:00,85.33,85.55,85.31,85.54,18171.98485667929,54.9071,55.0487,54.8943,55.0422,18171.9849
2007-09-24 15:10:00,85.55,85.56,85.41,85.44,19686.316928069227,55.0487,55.0551,54.9586,54.9779,19686.3169
2007-09-24 15:15:00,85.44,85.55,85.41,85.53,21849.648458626285,54.9779,55.0487,54.9586,55.0358,21849.6485
2007-09-24 15:20:00,85.54,85.65,85.49,85.61,25094.64575446187,55.0422,55.113,55.0101,55.0873,25094.6458
2007-09-24 15:25:00,85.63,85.76,85.59,85.76,17198.48566792861,55.1002,55.1838,55.0744,55.1838,17198.4857
2007-09-24 15:30:00,85.78,85.79,85.64,85.68,31476.4737696052,55.1967,55.2031,55.1066,55.1323,31476.4738
2007-09-24 15:35:00,85.68,85.69,85.52,85.53,28555.97620335316,55.1323,55.1388,55.0294,55.0358,28555.9762
2007-09-24 15:40:00,85.53,85.68,85.48,85.52,40346.13304488913,55.0358,55.1323,55.0036,55.0294,40346.133
2007-09-24 15:45:00,85.52,85.65,85.52,85.62,41860.46511627907,55.0294,55.113,55.0294,55.0937,41860.4651
2007-09-24 15:50:00,85.61,85.62,85.5,85.51,78745.26771227691,55.0873,55.0937,55.0165,55.0229,78745.2677
2007-09-24 15:55:00,85.5,85.82,85.49,85.51,139102.21741481882,55.0165,55.2224,55.0101,55.0229,139102.2174
2007-09-25 09:30:00,85.64,86.15,85.64,86.11,67712.27690643592,55.1066,55.4348,55.1066,55.409,67712.2769
2007-09-25 09:35:00,86.12,86.44,86.06,86.42,28988.64250946457,55.4155,55.6214,55.3769,55.6085,28988.6425
2007-09-25 09:40:00,86.4,86.85,86.39,86.63,25202.812330989724,55.5956,55.8852,55.5892,55.7436,25202.8123
2007-09-25 09:45:00,86.65,86.81,86.56,86.81,24986.47917793402,55.7565,55.8595,55.6986,55.8595,24986.4792
2007-09-25 09:50:00,86.78,86.81,86.37,86.44,26717.144402379665,55.8401,55.8595,55.5763,55.6214,26717.1444
2007-09-25 09:55:00,86.4,86.59,86.35,86.59,14710.654407787992,55.5956,55.7179,55.5635,55.7179,14710.6544
2007-09-25 10:00:00,86.59,87.33,86.52,87.28,40562.46619794484,55.7179,56.1941,55.6728,56.1619,40562.4662
2007-09-25 10:05:00,87.29,87.57,87.25,87.52,42833.96430502975,56.1683,56.3485,56.1426,56.3163,42833.9643
2007-09-25 10:10:00,87.52,87.7,87.43,87.5,54083.28826392644,56.3163,56.4321,56.2584,56.3034,54083.2883
2007-09-25 10:15:00,87.53,87.93,87.44,87.9,55489.453758788535,56.3228,56.5801,56.2648,56.5608,55489.4538
2007-09-25 10:20:00,87.86,87.96,87.48,87.51,32774.47268793943,56.5351,56.5994,56.2906,56.3099,32774.4727
2007-09-25 10:25:00,87.49,87.61,87.41,87.48,15792.320173066522,56.297,56.3742,56.2455,56.2906,15792.3202
2007-09-25 10:30:00,87.48,87.59,87.39,87.57,17631.15197404002,56.2906,56.3614,56.2327,56.3485,17631.152
2007-09-25 10:35:00,87.57,87.9,87.54,87.88,16116.81990265008,56.3485,56.5608,56.3292,56.548,16116.8199
2007-09-25 10:40:00,87.88,88.1,87.86,88.05,34396.97133585722,56.548,56.6895,56.5351,56.6574,34396.9713
2007-09-25 10:45:00,88.0,88.03,87.69,87.71,24770.14602487831,56.6252,56.6445,56.4257,56.4386,24770.146
2007-09-25 10:50:00,87.69,87.75,87.62,87.71,9302.32558139535,56.4257,56.4643,56.3807,56.4386,9302.3256
2007-09-25 10:55:00,87.71,87.76,87.66,87.67,7896.160086533261,56.4386,56.4707,56.4064,56.4128,7896.1601
2007-09-25 11:00:00,87.68,87.83,87.68,87.79,12006.489994591671,56.4193,56.5158,56.4193,56.4901,12006.49
2007-09-25 11:05:00,87.8,88.06,87.79,87.93,14818.820984315846,56.4965,56.6638,56.4901,56.5801,14818.821
2007-09-25 11:10:00,87.9,88.03,87.88,87.88,25851.81179015684,56.5608,56.6445,56.548,56.548,25851.8118
2007-09-25 11:15:00,87.9,87.95,87.86,87.93,12871.822606814494,56.5608,56.593,56.5351,56.5801,12871.8226
2007-09-25 11:20:00,87.93,87.97,87.86,87.91,13304.488912925906,56.5801,56.6059,56.5351,56.5673,13304.4889
2007-09-25 11:25:00,87.92,87.92,87.83,87.85,19253.65062195781,56.5737,56.5737,56.5158,56.5287,19253.6506
2007-09-25 11:30:00,87.84,87.94,87.79,87.91,31043.80746349378,56.5222,56.5866,56.4901,56.5673,31043.8075
2007-09-25 11:35:00,87.92,87.98,87.8,87.86,19469.98377501352,56.5737,56.6123,56.4965,56.5351,19469.9838
2007-09-25 11:40:00,87.87,87.94,87.84,87.85,11573.82368848026,56.5415,56.5866,56.5222,56.5287,11573.8237
2007-09-25 11:45:00,87.85,87.91,87.83,87.83,13628.988642509465,56.5287,56.5673,56.5158,56.5158,13628.9886
2007-09-25 11:50:00,87.83,87.87,87.58,87.58,19361.817198485667,56.5158,56.5415,56.3549,56.3549,19361.8172
2007-09-25 11:55:00,87.58,87.79,87.42,87.76,20767.98269334776,56.3549,56.4901,56.252,56.4707,20767.9827
2007-09-25 12:00:00,87.75,87.75,87.61,87.64,8869.659275283937,56.4643,56.4643,56.3742,56.3935,8869.6593
2007-09-25 12:05:00,87.64,87.84,87.63,87.78,14169.821525148727,56.3935,56.5222,56.3871,56.4836,14169.8215
2007-09-25 12:10:00,87.78,87.87,87.7,87.7,13196.322336398052,56.4836,56.5415,56.4321,56.4321,13196.3223
2007-09-25 12:15:00,87.69,87.92,87.69,87.84,11573.82368848026,56.4257,56.5737,56.4257,56.5222,11573.8237
2007-09-25 12:20:00,87.84,87.98,87.84,87.95,10167.658193618172,56.5222,56.6123,56.5222,56.593,10167.6582
2007-09-25 12:25:00,87.96,88.05,87.95,88.02,15035.154137371552,56.5994,56.6574,56.593,56.638,15035.1541
2007-09-25 12:30:00,88.01,88.14,87.96,88.12,21957.815035154137,56.6316,56.7153,56.5994,56.7024,21957.815
2007-09-25 12:35:00,88.1,88.31,88.1,88.13,26608.977825851813,56.6895,56.8247,56.6895,56.7088,26608.9778
2007-09-25 12:40:00,88.13,88.23,88.13,88.21,20984.31584640346,56.7088,56.7732,56.7088,56.7603,20984.3158
2007-09-25 12:45:00,88.22,88.4,88.17,88.29,21849.648458626285,56.7667,56.8826,56.7346,56.8118,21849.6485
2007-09-25 12:50:00,88.25,88.29,87.98,88.05,27798.8101676582,56.786,56.8118,56.6123,56.6574,27798.8102
2007-09-25 12:55:00,88.08,88.13,88.02,88.12,11898.323418063816,56.6767,56.7088,56.638,56.7024,11898.3234
2007-09-25 13:00:00,88.11,88.14,87.98,88.13,12871.822606814494,56.696,56.7153,56.6123,56.7088,12871.8226
2007-09-25 13:05:00,88.13,88.18,88.1,88.18,10492.15792320173,56.7088,56.741,56.6895,56.741,10492.1579
2007-09-25 13:10:00,88.17,88.23,88.12,88.19,9843.158464034614,56.7346,56.7732,56.7024,56.7474,9843.1585
2007-09-25 13:15:00,88.22,88.3,88.06,88.08,19361.817198485667,56.7667,56.8182,56.6638,56.6767,19361.8172
2007-09-25 13:20:00,88.08,88.15,88.04,88.12,8112.493239588966,56.6767,56.7217,56.6509,56.7024,8112.4932
2007-09-25 13:25:00,88.1,88.32,88.1,88.32,7030.8274743104375,56.6895,56.8311,56.6895,56.8311,7030.8275
2007-09-25 13:30:00,88.3,88.45,88.27,88.35,17631.15197404002,56.8182,56.9147,56.7989,56.8504,17631.152
2007-09-25 13:35:00,88.35,88.45,88.35,88.41,14710.654407787992,56.8504,56.9147,56.8504,56.889,14710.6544
2007-09-25 13:40:00,88.41,88.42,88.27,88.31,16441.31963223364,56.889,56.8954,56.7989,56.8247,16441.3196
2007-09-25 13:45:00,88.31,88.32,88.21,88.32,20551.64954029205,56.8247,56.8311,56.7603,56.8311,20551.6495
2007-09-25 13:50:00,88.32,88.34,88.25,88.25,15900.486749594374,56.8311,56.844,56.786,56.786,15900.4867
2007-09-25 13:55:00,88.27,88.49,88.27,88.38,25094.64575446187,56.7989,56.9405,56.7989,56.8697,25094.6458
2007-09-25 14:00:00,88.38,88.38,88.23,88.27,15684.153596538668,56.8697,56.8697,56.7732,56.7989,15684.1536
2007-09-25 14:05:00,88.26,88.3,88.19,88.21,17090.319091400757,56.7925,56.8182,56.7474,56.7603,17090.3191
2007-09-25 14:10:00,88.21,88.32,88.21,88.26,15467.820443482964,56.7603,56.8311,56.7603,56.7925,15467.8204
2007-09-25 14:15:00,88.26,88.26,88.11,88.16,16549.486208761493,56.7925,56.7925,56.696,56.7281,16549.4862
2007-09-25 14:20:00,88.16,88.16,88.03,88.06,15467.820443482964,56.7281,56.7281,56.6445,56.6638,15467.8204
2007-09-25 14:25:00,88.07,88.17,88.02,88.08,11790.156841535963,56.6702,56.7346,56.638,56.6767,11790.1568
2007-09-25 14:30:00,88.08,88.12,88.07,88.1,12547.322877230936,56.6767,56.7024,56.6702,56.6895,12547.3229
2007-09-25 14:35:00,88.1,88.29,88.1,88.23,19253.65062195781,56.6895,56.8118,56.6895,56.7732,19253.6506
2007-09-25 14:40:00,88.23,88.28,88.2,88.25,11681.990265008111,56.7732,56.8054,56.7539,56.786,11681.9903
2007-09-25 14:45:00,88.24,88.36,88.24,88.32,15359.65386695511,56.7796,56.8568,56.7796,56.8311,15359.6539
2007-09-25 14:50:00,88.31,88.43,88.26,88.26,21308.81557598702,56.8247,56.9019,56.7925,56.7925,21308.8156
2007-09-25 14:55:00,88.27,88.38,88.23,88.34,33747.9718766901,56.7989,56.8697,56.7732,56.844,33747.9719
2007-09-25 15:00:00,88.34,88.41,88.27,88.29,21092.48242293132,56.844,56.889,56.7989,56.8118,21092.4824
2007-09-25 15:05:00,88.3,88.36,88.25,88.28,24229.313142239047,56.8182,56.8568,56.786,56.8054,24229.3131
2007-09-25 15:10:00,88.27,88.31,88.18,88.24,22174.14818820984,56.7989,56.8247,56.741,56.7796,22174.1482
2007-09-25 15:15:00,88.24,88.35,88.23,88.3,19037.317468902107,56.7796,56.8504,56.7732,56.8182,19037.3175
2007-09-25 15:20:00,88.29,88.31,88.24,88.25,16549.486208761493,56.8118,56.8247,56.7796,56.786,16549.4862
2007-09-25 15:25:00,88.25,88.36,88.24,88.27,34180.638182801515,56.786,56.8568,56.7796,56.7989,34180.6382
2007-09-25 15:30:00,88.27,88.28,88.22,88.24,24445.64629529475,56.7989,56.8054,56.7667,56.7796,24445.6463
2007-09-25 15:35:00,88.24,88.29,88.09,88.13,35045.97079502434,56.7796,56.8118,56.6831,56.7088,35045.9708
2007-09-25 15:40:00,88.12,88.12,87.92,87.95,50189.29150892374,56.7024,56.7024,56.5737,56.593,50189.2915
2007-09-25 15:45:00,87.95,87.99,87.85,87.87,59058.95078420768,56.593,56.6187,56.5287,56.5415,59058.9508
2007-09-25 15:50:00,87.87,88.1,87.86,88.09,74743.10438074634,56.5415,56.6895,56.5351,56.6831,74743.1044
2007-09-25 15:55:00,88.08,88.25,88.03,88.25,67820.44348296376,56.6767,56.786,56.6445,56.786,67820.4435
2007-09-26 09:30:00,88.52,88.71,88.25,88.57,26392.644672796105,56.9598,57.082,56.786,56.992,26392.6447
2007-09-26 09:35:00,88.56,88.74,88.46,88.72,27041.64413196322,56.9855,57.1013,56.9212,57.0885,27041.6441
2007-09-26 09:40:00,88.71,88.73,88.51,88.68,23255.81395348837,57.082,57.0949,56.9533,57.0627,23255.814
2007-09-26 09:45:00,88.65,88.82,88.48,88.48,29962.14169821525,57.0434,57.1528,56.934,56.934,29962.1417
2007-09-26 09:50:00,88.48,88.72,88.48,88.72,16116.81990265008,56.934,57.0885,56.934,57.0885,16116.8199
2007-09-26 09:55:00,88.7,89.08,88.7,89.05,32017.306652244457,57.0756,57.3201,57.0756,57.3008,32017.3067
2007-09-26 10:00:00,89.03,89.09,88.7,88.89,35045.97079502434,57.288,57.3266,57.0756,57.1979,35045.9708
2007-09-26 10:05:00,88.88,88.89,88.66,88.78,15251.487290427258,57.1914,57.1979,57.0499,57.1271,15251.4873
2007-09-26 10:10:00,88.78,88.91,88.78,88.78,14818.820984315846,57.1271,57.2107,57.1271,57.1271,14818.821
2007-09-26 10:15:00,88.79,88.83,88.67,88.69,24553.812871822607,57.1335,57.1593,57.0563,57.0692,24553.8129
2007-09-26 10:20:00,88.67,88.77,88.22,88.23,29745.808545159543,57.0563,57.1207,56.7667,56.7732,29745.8085
2007-09-26 10:25:00,88.24,88.62,88.23,88.62,11898.323418063816,56.7796,57.0241,56.7732,57.0241,11898.3234
2007-09-26 10:30:00,88.62,88.74,88.59,88.66,17847.485127095726,57.0241,57.1013,57.0048,57.0499,17847.4851
2007-09-26 10:35:00,88.67,88.67,88.47,88.63,11790.156841535963,57.0563,57.0563,56.9276,57.0306,11790.1568
2007-09-26 10:40:00,88.64,88.81,88.55,88.81,11141.157382368849,57.037,57.1464,56.9791,57.1464,11141.1574
2007-09-26 10:45:00,88.82,88.93,88.82,88.87,12979.989183342346,57.1528,57.2236,57.1528,57.185,12979.9892
2007-09-26 10:50:00,88.88,88.91,88.78,88.78,15684.153596538668,57.1914,57.2107,57.1271,57.1271,15684.1536
2007-09-26 10:55:00,88.78,88.9,88.69,88.76,19253.65062195781,57.1271,57.2043,57.0692,57.1142,19253.6506
2007-09-26 11:00:00,88.78,88.91,88.75,88.89,11357.490535424551,57.1271,57.2107,57.1078,57.1979,11357.4905
2007-09-26 11:05:00,88.89,89.11,88.89,89.08,21957.815035154137,57.1979,57.3394,57.1979,57.3201,21957.815
2007-09-26 11:10:00,89.09,89.2,89.09,89.13,29853.9751216874,57.3266,57.3973,57.3266,57.3523,29853.9751
2007-09-26 11:15:00,89.13,89.21,89.11,89.2,8977.82585181179,57.3523,57.4038,57.3394,57.3973,8977.8259
2007-09-26 11:20:00,89.2,89.33,89.2,89.33,14710.654407787992,57.3973,57.481,57.3973,57.481,14710.6544
2007-09-26 11:25:00,89.33,89.37,89.32,89.37,14386.154678204435,57.481,57.5067,57.4746,57.5067,14386.1547
2007-09-26 11:30:00,89.38,89.5,89.35,89.35,14169.821525148727,57.5132,57.5904,57.4939,57.4939,14169.8215
2007-09-26 11:35:00,89.33,89.44,89.33,89.4,7463.49378042185,57.481,57.5518,57.481,57.526,7463.4938
2007-09-26 11:40:00,89.4,89.56,89.38,89.53,15359.65386695511,57.526,57.629,57.5132,57.6097,15359.6539
2007-09-26 11:45:00,89.55,89.62,89.45,89.49,9626.825310978908,57.6226,57.6676,57.5582,57.5839,9626.8253
2007-09-26 11:50:00,89.53,89.59,89.5,89.57,6381.828015143321,57.6097,57.6483,57.5904,57.6354,6381.828
2007-09-26 11:55:00,89.57,89.57,89.53,89.56,7896.160086533261,57.6354,57.6354,57.6097,57.629,7896.1601
2007-09-26 12:00:00,89.57,89.61,89.55,89.56,12222.823147647376,57.6354,57.6612,57.6226,57.629,12222.8231
2007-09-26 12:05:00,89.57,89.58,89.35,89.38,11898.323418063816,57.6354,57.6419,57.4939,57.5132,11898.3234
2007-09-26 12:10:00,89.36,89.43,89.35,89.43,3353.16387236344,57.5003,57.5453,57.4939,57.5453,3353.1639
2007-09-26 12:15:00,89.43,89.44,89.36,89.38,9951.325040562466,57.5453,57.5518,57.5003,57.5132,9951.325
2007-09-26 12:20:00,89.39,89.39,89.31,89.33,8653.32612222823,57.5196,57.5196,57.4681,57.481,8653.3261
2007-09-26 12:25:00,89.32,89.38,89.32,89.35,8545.159545700379,57.4746,57.5132,57.4746,57.4939,8545.1595
2007-09-26 12:30:00,89.39,89.42,89.38,89.39,3569.4970254191453,57.5196,57.5389,57.5132,57.5196,3569.497
2007-09-26 12:35:00,89.4,89.41,89.36,89.38,7247.160627366144,57.526,57.5325,57.5003,57.5132,7247.1606
2007-09-26 12:40:00,89.38,89.4,89.38,89.38,5624.66197944835,57.5132,57.526,57.5132,57.5132,5624.662
2007-09-26 12:45:00,89.38,89.39,89.32,89.33,7571.660356949702,57.5132,57.5196,57.4746,57.481,7571.6604
2007-09-26 12:50:00,89.33,89.38,89.32,89.38,6489.994591671173,57.481,57.5132,57.4746,57.5132,6489.9946
2007-09-26 12:55:00,89.34,89.38,89.33,89.33,8977.82585181179,57.4874,57.5132,57.481,57.481,8977.8259
2007-09-26 13:00:00,89.34,89.45,89.34,89.38,12114.656571119524,57.4874,57.5582,57.4874,57.5132,12114.6566
2007-09-26 13:05:00,89.38,89.42,89.33,89.33,15035.154137371552,57.5132,57.5389,57.481,57.481,15035.1541
2007-09-26 13:10:00,89.36,89.44,89.34,89.42,5408.328826392644,57.5003,57.5518,57.4874,57.5389,5408.3288
2007-09-26 13:15:00,89.42,89.45,89.37,89.4,11573.82368848026,57.5389,57.5582,57.5067,57.526,11573.8237
2007-09-26 13:20:00,89.43,89.43,89.4,89.42,7571.660356949702,57.5453,57.5453,57.526,57.5389,7571.6604
2007-09-26 13:25:00,89.41,89.44,89.4,89.43,9951.325040562466,57.5325,57.5518,57.526,57.5453,9951.325
2007-09-26 13:30:00,89.43,89.43,89.17,89.24,15143.320713899404,57.5453,57.5453,57.378,57.4231,15143.3207
2007-09-26 13:35:00,89.22,89.4,89.21,89.39,9843.158464034614,57.4102,57.526,57.4038,57.5196,9843.1585
2007-09-26 13:40:00,89.39,89.42,89.18,89.2,15792.320173066522,57.5196,57.5389,57.3845,57.3973,15792.3202
2007-09-26 13:45:00,89.18,89.21,89.05,89.17,20659.8161168199,57.3845,57.4038,57.3008,57.378,20659.8161
2007-09-26 13:50:00,89.17,89.19,89.08,89.15,11249.3239588967,57.378,57.3909,57.3201,57.3652,11249.324
2007-09-26 13:55:00,89.13,89.13,88.88,88.97,17522.98539751217,57.3523,57.3523,57.1914,57.2493,17522.9854
2007-09-26 14:00:00,88.96,88.97,88.91,88.93,21525.148729042725,57.2429,57.2493,57.2107,57.2236,21525.1487
2007-09-26 14:05:00,88.94,88.97,88.86,88.94,14710.654407787992,57.23,57.2493,57.1786,57.23,14710.6544
2007-09-26 14:10:00,88.92,89.11,88.92,89.11,8328.826392644673,57.2172,57.3394,57.2172,57.3394,8328.8264
2007-09-26 14:15:00,89.08,89.26,89.06,89.26,11465.657111952409,57.3201,57.4359,57.3073,57.4359,11465.6571
2007-09-26 14:20:00,89.22,89.38,89.22,89.37,9518.658734451054,57.4102,57.5132,57.4102,57.5067,9518.6587
2007-09-26 14:25:00,89.38,89.38,89.28,89.33,14926.9875608437,57.5132,57.5132,57.4488,57.481,14926.9876
2007-09-26 14:30:00,89.33,89.45,89.33,89.35,15575.987020010816,57.481,57.5582,57.481,57.4939,15575.987
2007-09-26 14:35:00,89.35,89.45,89.34,89.36,10167.658193618172,57.4939,57.5582,57.4874,57.5003,10167.6582
2007-09-26 14:40:00,89.36,89.44,89.26,89.44,17306.65224445646,57.5003,57.5518,57.4359,57.5518,17306.6522
2007-09-26 14:45:00,89.44,89.5,89.42,89.44,12655.489453758788,57.5518,57.5904,57.5389,57.5518,12655.4895
2007-09-26 14:50:00,89.45,89.53,89.4,89.42,22498.6479177934,57.5582,57.6097,57.526,57.5389,22498.6479
2007-09-26 14:55:00,89.41,89.58,89.39,89.48,13845.32179556517,57.5325,57.6419,57.5196,57.5775,13845.3218
2007-09-26 15:00:00,89.49,89.56,89.49,89.53,8004.326663061114,57.5839,57.629,57.5839,57.6097,8004.3267
2007-09-26 15:05:00,89.53,89.68,89.4,89.68,20118.98323418064,57.6097,57.7062,57.526,57.7062,20118.9832
2007-09-26 15:10:00,89.68,89.86,89.65,89.86,29745.808545159543,57.7062,57.822,57.6869,57.822,29745.8085
2007-09-26 15:15:00,89.86,90.03,89.77,89.99,31368.307193077337,57.822,57.9314,57.7641,57.9057,31368.3072
2007-09-26 15:20:00,90.0,90.13,89.98,90.01,18712.81773931855,57.9121,57.9958,57.8992,57.9186,18712.8177
2007-09-26 15:25:00,90.0,90.17,89.96,90.14,22282.314764737694,57.9121,58.0215,57.8864,58.0022,22282.3148
2007-09-26 15:30:00,90.18,90.18,89.94,89.98,21308.81557598702,58.0279,58.0279,57.8735,57.8992,21308.8156
2007-09-26 15:35:00,89.97,89.98,89.87,89.94,23796.646836127635,57.8928,57.8992,57.8285,57.8735,23796.6468
2007-09-26 15:40:00,89.92,89.95,89.88,89.88,23580.31368307193,57.8606,57.8799,57.8349,57.8349,23580.3137
2007-09-26 15:45:00,89.89,89.94,89.82,89.87,26500.81124932396,57.8413,57.8735,57.7963,57.8285,26500.8112
2007-09-26 15:50:00,89.86,89.94,89.8,89.82,47593.29367225527,57.822,57.8735,57.7834,57.7963,47593.2937
2007-09-26 15:55:00,89.8,89.95,89.74,89.94,39805.30016224986,57.7834,57.8799,57.7448,57.8735,39805.3002
2007-09-27 09:30:00,89.72,90.53,89.72,90.44,20984.31584640346,57.9562,58.4794,57.9562,58.4213,20984.3158
2007-09-27 09:35:00,90.48,90.48,90.14,90.2,18171.98485667929,58.4472,58.4472,58.2275,58.2663,18171.9849
2007-09-27 09:40:00,90.21,90.49,90.21,90.31,16549.486208761493,58.2727,58.4536,58.2727,58.3373,16549.4862
2007-09-27 09:45:00,90.28,90.36,90.15,90.31,17522.98539751217,58.318,58.3696,58.234,58.3373,17522.9854
2007-09-27 09:50:00,90.31,90.37,90.09,90.32,15035.154137371552,58.3373,58.3761,58.1952,58.3438,15035.1541
2007-09-27 09:55:00,90.36,90.38,89.79,89.79,17631.15197404002,58.3696,58.3826,58.0014,58.0014,17631.152
2007-09-27 10:00:00,89.78,90.08,89.68,90.06,38399.13466738778,57.995,58.1888,57.9304,58.1758,38399.1347
2007-09-27 10:05:00,90.06,90.14,89.93,90.11,21416.98215251488,58.1758,58.2275,58.0919,58.2081,21416.9822
2007-09-27 10:10:00,90.13,90.13,89.94,90.0,18388.31800973499,58.2211,58.2211,58.0983,58.1371,18388.318
2007-09-27 10:15:00,90.0,90.14,89.94,90.14,19037.317468902107,58.1371,58.2275,58.0983,58.2275,19037.3175
2007-09-27 10:20:00,90.14,90.18,90.0,90.03,9302.32558139535,58.2275,58.2534,58.1371,58.1565,9302.3256
2007-09-27 10:25:00,90.0,90.14,89.96,90.12,18388.31800973499,58.1371,58.2275,58.1112,58.2146,18388.318
2007-09-27 10:30:00,90.12,90.18,90.07,90.18,8220.65981611682,58.2146,58.2534,58.1823,58.2534,8220.6598
2007-09-27 10:35:00,90.18,90.3,90.18,90.3,8761.492698756085,58.2534,58.3309,58.2534,58.3309,8761.4927
2007-09-27 10:40:00,90.29,90.34,90.19,90.29,10059.491617090318,58.3244,58.3567,58.2598,58.3244,10059.4916
2007-09-27 10:45:00,90.29,90.35,90.18,90.24,12979.989183342346,58.3244,58.3632,58.2534,58.2921,12979.9892
2007-09-27 10:50:00,90.2,90.23,90.06,90.18,7896.160086533261,58.2663,58.2857,58.1758,58.2534,7896.1601
2007-09-27 10:55:00,90.18,90.33,90.18,90.18,6706.327744726879,58.2534,58.3503,58.2534,58.2534,6706.3277
2007-09-27 11:00:00,90.21,90.25,90.15,90.16,5949.161709031909,58.2727,58.2986,58.234,58.2404,5949.1617
2007-09-27 11:05:00,90.18,90.19,90.11,90.13,9194.159004867495,58.2534,58.2598,58.2081,58.2211,9194.159
2007-09-27 11:10:00,90.13,90.15,89.96,90.0,23904.813412655487,58.2211,58.234,58.1112,58.1371,23904.8134
2007-09-27 11:15:00,89.99,90.05,89.95,90.0,7679.826933477555,58.1306,58.1694,58.1048,58.1371,7679.8269
2007-09-27 11:20:00,90.0,90.02,89.97,89.99,16008.653326122228,58.1371,58.15,58.1177,58.1306,16008.6533
2007-09-27 11:25:00,90.0,90.02,89.94,90.0,16765.819361817197,58.1371,58.15,58.0983,58.1371,16765.8194
2007-09-27 11:30:00,90.01,90.09,89.97,90.06,12006.489994591671,58.1435,58.1952,58.1177,58.1758,12006.49
2007-09-27 11:35:00,90.07,90.13,90.06,90.13,13628.988642509465,58.1823,58.2211,58.1758,58.2211,13628.9886
2007-09-27 11:40:00,90.15,90.18,90.07,90.07,7138.994050838291,58.234,58.2534,58.1823,58.1823,7138.9941
2007-09-27 11:45:00,90.09,90.21,90.06,90.15,9626.825310978908,58.1952,58.2727,58.1758,58.234,9626.8253
2007-09-27 11:50:00,90.14,90.18,90.06,90.18,8328.826392644673,58.2275,58.2534,58.1758,58.2534,8328.8264
2007-09-27 11:55:00,90.17,90.18,90.1,90.15,4002.163331530557,58.2469,58.2534,58.2017,58.234,4002.1633
2007-09-27 12:00:00,90.15,90.3,90.14,90.27,4759.329367225527,58.234,58.3309,58.2275,58.3115,4759.3294
2007-09-27 12:05:00,90.29,90.29,90.07,90.18,12871.822606814494,58.3244,58.3244,58.1823,58.2534,12871.8226
2007-09-27 12:10:00,90.17,90.18,90.06,90.09,9194.159004867495,58.2469,58.2534,58.1758,58.1952,9194.159
2007-09-27 12:15:00,90.06,90.14,90.05,90.07,6165.494862087615,58.1758,58.2275,58.1694,58.1823,6165.4949
2007-09-27 12:20:00,90.08,90.11,90.06,90.09,3677.6636019469984,58.1888,58.2081,58.1758,58.1952,3677.6636
2007-09-27 12:25:00,90.09,90.15,90.05,90.07,19145.484045429963,58.1952,58.234,58.1694,58.1823,19145.484
2007-09-27 12:30:00,90.06,90.18,90.06,90.13,4975.662520281233,58.1758,58.2534,58.1758,58.2211,4975.6625
2007-09-27 12:35:00,90.11,90.11,90.02,90.1,7679.826933477555,58.2081,58.2081,58.15,58.2017,7679.8269
2007-09-27 12:40:00,90.08,90.12,90.05,90.12,7463.49378042185,58.1888,58.2146,58.1694,58.2146,7463.4938
2007-09-27 12:45:00,90.1,90.12,90.06,90.1,5624.66197944835,58.2017,58.2146,58.1758,58.2017,5624.662
2007-09-27 12:50:00,90.08,90.18,90.07,90.18,8112.493239588966,58.1888,58.2534,58.1823,58.2534,8112.4932
2007-09-27 12:55:00,90.18,90.19,90.1,90.13,6273.661438615468,58.2534,58.2598,58.2017,58.2211,6273.6614
2007-09-27 13:00:00,90.11,90.12,90.02,90.07,7787.993510005408,58.2081,58.2146,58.15,58.1823,7787.9935
2007-09-27 13:05:00,90.08,90.17,89.95,90.13,33531.638723634394,58.1888,58.2469,58.1048,58.2211,33531.6387
2007-09-27 13:10:00,90.13,90.13,90.06,90.06,2595.997836668469,58.2211,58.2211,58.1758,58.1758,2595.9978
2007-09-27 13:15:00,90.08,90.09,90.05,90.08,3136.830719307734,58.1888,58.1952,58.1694,58.1888,3136.8307
2007-09-27 13:20:00,90.08,90.08,89.97,90.0,24878.312601406164,58.1888,58.1888,58.1177,58.1371,24878.3126
2007-09-27 13:25:00,90.0,90.03,89.88,89.93,18171.98485667929,58.1371,58.1565,58.0596,58.0919,18171.9849
2007-09-27 13:30:00,89.91,89.95,89.89,89.92,11681.990265008111,58.0789,58.1048,58.066,58.0854,11681.9903
2007-09-27 13:35:00,89.93,89.95,89.89,89.94,9302.32558139535,58.0919,58.1048,58.066,58.0983,9302.3256
2007-09-27 13:40:00,89.94,90.06,89.91,90.06,7030.8274743104375,58.0983,58.1758,58.0789,58.1758,7030.8275
2007-09-27 13:45:00,90.04,90.05,89.94,89.99,4110.32990805841,58.1629,58.1694,58.0983,58.1306,4110.3299
2007-09-27 13:50:00,89.99,90.04,89.98,90.04,4434.8296376419685,58.1306,58.1629,58.1242,58.1629,4434.8296
2007-09-27 13:55:00,90.05,90.11,90.05,90.1,5191.995673336939,58.1694,58.2081,58.1694,58.2017,5191.9957
2007-09-27 14:00:00,90.08,90.18,90.05,90.1,6489.994591671173,58.1888,58.2534,58.1694,58.2017,6489.9946
2007-09-27 14:05:00,90.13,90.33,90.11,90.27,7030.8274743104375,58.2211,58.3503,58.2081,58.3115,7030.8275
2007-09-27 14:10:00,90.27,90.38,90.25,90.31,8653.32612222823,58.3115,58.3826,58.2986,58.3373,8653.3261
2007-09-27 14:15:00,90.31,90.31,90.21,90.21,3677.6636019469984,58.3373,58.3373,58.2727,58.2727,3677.6636
2007-09-27 14:20:00,90.19,90.27,90.19,90.27,5840.995132504056,58.2598,58.3115,58.2598,58.3115,5840.9951
2007-09-27 14:25:00,90.26,90.35,90.26,90.31,7247.160627366144,58.305,58.3632,58.305,58.3373,7247.1606
2007-09-27 14:30:00,90.31,90.32,90.2,90.25,7138.994050838291,58.3373,58.3438,58.2663,58.2986,7138.9941
2007-09-27 14:35:00,90.25,90.25,90.07,90.09,8112.493239588966,58.2986,58.2986,58.1823,58.1952,8112.4932
2007-09-27 14:40:00,90.11,90.13,90.06,90.06,6922.660897782585,58.2081,58.2211,58.1758,58.1758,6922.6609
2007-09-27 14:45:00,90.05,90.11,90.03,90.1,4002.163331530557,58.1694,58.2081,58.1565,58.2017,4002.1633
2007-09-27 14:50:00,90.12,90.19,90.09,90.16,5083.829096809086,58.2146,58.2598,58.1952,58.2404,5083.8291
2007-09-27 14:55:00,90.16,90.17,90.1,90.12,2812.330989724175,58.2404,58.2469,58.2017,58.2146,2812.331
2007-09-27 15:00:00,90.13,90.25,90.13,90.23,7030.8274743104375,58.2211,58.2986,58.2211,58.2857,7030.8275
2007-09-27 15:05:00,90.23,90.27,90.19,90.22,10275.824770146024,58.2857,58.3115,58.2598,58.2792,10275.8248
2007-09-27 15:10:00,90.23,90.28,90.23,90.27,6598.161168199026,58.2857,58.318,58.2857,58.3115,6598.1612
2007-09-27 15:15:00,90.28,90.35,90.26,90.35,6814.494321254732,58.318,58.3632,58.305,58.3632,6814.4943
2007-09-27 15:20:00,90.37,90.37,90.29,90.31,10708.491076257436,58.3761,58.3761,58.3244,58.3373,10708.4911
2007-09-27 15:25:00,90.31,90.34,90.26,90.27,11141.157382368849,58.3373,58.3567,58.305,58.3115,11141.1574
2007-09-27 15:30:00,90.29,90.29,90.21,90.26,15467.820443482964,58.3244,58.3244,58.2727,58.305,15467.8204
2007-09-27 15:35:00,90.26,90.32,90.25,90.32,13412.655489453758,58.305,58.3438,58.2986,58.3438,13412.6555
2007-09-27 15:40:00,90.32,90.44,90.3,90.44,24121.146565711195,58.3438,58.4213,58.3309,58.4213,24121.1466
2007-09-27 15:45:00,90.43,90.57,90.43,90.55,33423.47214710654,58.4149,58.5053,58.4149,58.4924,33423.4721
2007-09-27 15:50:00,90.54,90.57,90.51,90.56,31368.307193077337,58.4859,58.5053,58.4665,58.4988,31368.3072
2007-09-27 15:55:00,90.57,90.63,90.5,90.53,71065.44077879936,58.5053,58.544,58.4601,58.4794,71065.4408
2007-09-28 09:30:00,90.58,91.07,90.46,90.88,33639.80530016225,58.5117,58.8283,58.4342,58.7055,33639.8053
2007-09-28 09:35:00,90.86,90.99,90.83,90.83,13088.1557598702,58.6926,58.7766,58.6732,58.6732,13088.1558
2007-09-28 09:40:00,90.9,91.02,90.83,90.92,9626.825310978908,58.7185,58.796,58.6732,58.7314,9626.8253
2007-09-28 09:45:00,90.9,90.99,90.72,90.72,12330.98972417523,58.7185,58.7766,58.6022,58.6022,12330.9897
2007-09-28 09:50:00,90.7,90.7,90.48,90.54,10492.15792320173,58.5893,58.5893,58.4472,58.4859,10492.1579
2007-09-28 09:55:00,90.52,90.57,90.47,90.47,9951.325040562466,58.473,58.5053,58.4407,58.4407,9951.325
2007-09-28 10:00:00,90.51,90.8,90.44,90.67,16549.486208761493,58.4665,58.6539,58.4213,58.5699,16549.4862
2007-09-28 10:05:00,90.66,90.67,90.57,90.6,5408.328826392644,58.5634,58.5699,58.5053,58.5247,5408.3288
2007-09-28 10:10:00,90.6,90.83,90.6,90.78,5191.995673336939,58.5247,58.6732,58.5247,58.6409,5191.9957
2007-09-28 10:15:00,90.79,90.81,90.46,90.52,22065.98161168199,58.6474,58.6603,58.4342,58.473,22065.9816
2007-09-28 10:20:00,90.55,90.64,90.47,90.64,4002.163331530557,58.4924,58.5505,58.4407,58.5505,4002.1633
2007-09-28 10:25:00,90.65,90.72,90.64,90.68,9410.4921579232,58.557,58.6022,58.5505,58.5763,9410.4922
2007-09-28 10:30:00,90.67,90.76,90.45,90.63,25527.312060573284,58.5699,58.628,58.4278,58.544,25527.3121
2007-09-28 10:35:00,90.63,90.67,90.44,90.48,11249.3239588967,58.544,58.5699,58.4213,58.4472,11249.324
2007-09-28 10:40:00,90.48,90.62,90.46,90.56,15359.65386695511,58.4472,58.5376,58.4342,58.4988,15359.6539
2007-09-28 10:45:00,90.57,90.63,90.51,90.51,19037.317468902107,58.5053,58.544,58.4665,58.4665,19037.3175
2007-09-28 10:50:00,90.51,90.55,90.43,90.44,7463.49378042185,58.4665,58.4924,58.4149,58.4213,7463.4938
2007-09-28 10:55:00,90.44,90.52,90.43,90.47,12547.322877230936,58.4213,58.473,58.4149,58.4407,12547.3229
2007-09-28 11:00:00,90.47,90.52,90.4,90.4,8869.659275283937,58.4407,58.473,58.3955,58.3955,8869.6593
2007-09-28 11:05:00,90.4,90.5,90.39,90.5,12439.156300703082,58.3955,58.4601,58.389,58.4601,12439.1563
2007-09-28 11:10:00,90.52,90.57,90.48,90.57,11573.82368848026,58.473,58.5053,58.4472,58.5053,11573.8237
2007-09-28 11:15:00,90.57,90.57,90.5,90.5,15467.820443482964,58.5053,58.5053,58.4601,58.4601,15467.8204
2007-09-28 11:20:00,90.52,90.7,90.51,90.6,18496.484586262843,58.473,58.5893,58.4665,58.5247,18496.4846
2007-09-28 11:25:00,90.61,90.71,90.6,90.63,8653.32612222823,58.5311,58.5957,58.5247,58.544,8653.3261
2007-09-28 11:30:00,90.61,90.68,90.53,90.53,8545.159545700379,58.5311,58.5763,58.4794,58.4794,8545.1595
2007-09-28 11:35:00,90.54,90.58,90.46,90.52,13628.988642509465,58.4859,58.5117,58.4342,58.473,13628.9886
2007-09-28 11:40:00,90.52,90.62,90.51,90.62,5408.328826392644,58.473,58.5376,58.4665,58.5376,5408.3288
2007-09-28 11:45:00,90.65,90.75,90.62,90.65,11465.657111952409,58.557,58.6216,58.5376,58.557,11465.6571
2007-09-28 11:50:00,90.65,90.65,90.59,90.62,3677.6636019469984,58.557,58.557,58.5182,58.5376,3677.6636
2007-09-28 11:55:00,90.62,90.67,90.62,90.64,6489.994591671173,58.5376,58.5699,58.5376,58.5505,6489.9946
2007-09-28 12:00:00,90.67,90.72,90.66,90.72,4002.163331530557,58.5699,58.6022,58.5634,58.6022,4002.1633
2007-09-28 12:05:00,90.71,90.77,90.68,90.7,7138.994050838291,58.5957,58.6345,58.5763,58.5893,7138.9941
2007-09-28 12:10:00,90.7,90.7,90.6,90.65,5083.829096809086,58.5893,58.5893,58.5247,58.557,5083.8291
2007-09-28 12:15:00,90.61,90.67,90.6,90.65,4975.662520281233,58.5311,58.5699,58.5247,58.557,4975.6625
2007-09-28 12:20:00,90.64,90.71,90.6,90.65,11032.990805840996,58.5505,58.5957,58.5247,58.557,11032.9908
2007-09-28 12:25:00,90.63,90.67,90.6,90.66,5624.66197944835,58.544,58.5699,58.5247,58.5634,5624.662
2007-09-28 12:30:00,90.64,90.77,90.64,90.74,5083.829096809086,58.5505,58.6345,58.5505,58.6151,5083.8291
2007-09-28 12:35:00,90.74,90.86,90.74,90.81,6381.828015143321,58.6151,58.6926,58.6151,58.6603,6381.828
2007-09-28 12:40:00,90.81,90.83,90.75,90.77,4542.9962141698215,58.6603,58.6732,58.6216,58.6345,4542.9962
2007-09-28 12:45:00,90.76,90.82,90.74,90.76,8004.326663061114,58.628,58.6668,58.6151,58.628,8004.3267
2007-09-28 12:50:00,90.77,90.91,90.77,90.91,4110.32990805841,58.6345,58.7249,58.6345,58.7249,4110.3299
2007-09-28 12:55:00,90.92,90.95,90.91,90.92,4759.329367225527,58.7314,58.7508,58.7249,58.7314,4759.3294
2007-09-28 13:00:00,90.91,90.93,90.89,90.9,2704.164413196322,58.7249,58.7378,58.712,58.7185,2704.1644
2007-09-28 13:05:00,90.9,90.93,90.85,90.92,9626.825310978908,58.7185,58.7378,58.6862,58.7314,9626.8253
2007-09-28 13:10:00,90.91,90.92,90.87,90.9,4975.662520281233,58.7249,58.7314,58.6991,58.7185,4975.6625
2007-09-28 13:15:00,90.92,91.05,90.86,91.05,23580.31368307193,58.7314,58.8154,58.6926,58.8154,23580.3137
2007-09-28 13:20:00,91.04,91.04,90.92,90.96,9194.159004867495,58.8089,58.8089,58.7314,58.7572,9194.159
2007-09-28 13:25:00,90.96,90.98,90.91,90.96,8112.493239588966,58.7572,58.7701,58.7249,58.7572,8112.4932
2007-09-28 13:30:00,90.96,91.05,90.95,90.96,9085.992428339645,58.7572,58.8154,58.7508,58.7572,9085.9924
2007-09-28 13:35:00,90.95,91.02,90.87,90.94,19578.15035154137,58.7508,58.796,58.6991,58.7443,19578.1504
2007-09-28 13:40:00,90.92,91.04,90.88,90.99,6814.494321254732,58.7314,58.8089,58.7055,58.7766,6814.4943
2007-09-28 13:45:00,90.99,91.01,90.92,90.92,8436.992969172525,58.7766,58.7895,58.7314,58.7314,8436.993
2007-09-28 13:50:00,90.92,90.98,90.92,90.96,5949.161709031909,58.7314,58.7701,58.7314,58.7572,5949.1617
2007-09-28 13:55:00,90.97,91.05,90.92,90.96,21525.148729042725,58.7637,58.8154,58.7314,58.7572,21525.1487
2007-09-28 14:00:00,90.93,91.06,90.93,91.03,12330.98972417523,58.7378,58.8218,58.7378,58.8024,12330.9897
2007-09-28 14:05:00,91.03,91.04,90.88,90.88,17739.318550567874,58.8024,58.8089,58.7055,58.7055,17739.3186
2007-09-28 14:10:00,90.88,90.88,90.59,90.59,23039.480800432662,58.7055,58.7055,58.5182,58.5182,23039.4808
2007-09-28 14:15:00,90.59,90.67,90.58,90.58,11790.156841535963,58.5182,58.5699,58.5117,58.5117,11790.1568
2007-09-28 14:20:00,90.59,90.67,90.58,90.67,16982.152514872905,58.5182,58.5699,58.5117,58.5699,16982.1525
2007-09-28 14:25:00,90.67,90.68,90.64,90.64,23147.64737696052,58.5699,58.5763,58.5505,58.5505,23147.6474
2007-09-28 14:30:00,90.63,90.66,90.56,90.59,13737.155219037317,58.544,58.5634,58.4988,58.5182,13737.1552
2007-09-28 14:35:00,90.58,90.59,90.54,90.54,11681.990265008111,58.5117,58.5182,58.4859,58.4859,11681.9903
2007-09-28 14:40:00,90.54,90.55,90.53,90.54,11141.157382368849,58.4859,58.4924,58.4794,58.4859,11141.1574
2007-09-28 14:45:00,90.54,90.56,90.43,90.43,13737.155219037317,58.4859,58.4988,58.4149,58.4149,13737.1552
2007-09-28 14:50:00,90.42,90.43,90.26,90.26,15143.320713899404,58.4084,58.4149,58.305,58.305,15143.3207
2007-09-28 14:55:00,90.26,90.34,90.21,90.32,14926.9875608437,58.305,58.3567,58.2727,58.3438,14926.9876
2007-09-28 15:00:00,90.32,90.48,90.23,90.24,21633.315305570577,58.3438,58.4472,58.2857,58.2921,21633.3153
2007-09-28 15:05:00,90.22,90.35,90.21,90.23,13088.1557598702,58.2792,58.3632,58.2727,58.2857,13088.1558
2007-09-28 15:10:00,90.24,90.28,90.08,90.1,11898.323418063816,58.2921,58.318,58.1888,58.2017,11898.3234
2007-09-28 15:15:00,90.1,90.2,90.09,90.19,47485.12709572742,58.2017,58.2663,58.1952,58.2598,47485.1271
2007-09-28 15:20:00,90.2,90.35,90.19,90.35,23039.480800432662,58.2663,58.3632,58.2598,58.3632,23039.4808
2007-09-28 15:25:00,90.33,90.35,90.27,90.33,12655.489453758788,58.3503,58.3632,58.3115,58.3503,12655.4895
2007-09-28 15:30:00,90.31,90.37,90.31,90.33,26608.977825851813,58.3373,58.3761,58.3373,58.3503,26608.9778
2007-09-28 15:35:00,90.32,90.34,90.28,90.28,22823.14764737696,58.3438,58.3567,58.318,58.318,22823.1476
2007-09-28 15:40:00,90.3,90.37,90.23,90.25,29745.808545159543,58.3309,58.3761,58.2857,58.2986,29745.8085
2007-09-28 15:45:00,90.25,90.33,90.24,90.33,32666.306111411574,58.2986,58.3503,58.2921,58.3503,32666.3061
2007-09-28 15:50:00,90.3,90.43,90.3,90.39,43158.4640346133,58.3309,58.4149,58.3309,58.389,43158.464
2007-09-28 15:55:00,90.38,90.51,90.32,90.48,110546.24121146565,58.3826,58.4665,58.3438,58.4472,110546.2412
2007-10-01 09:30:00,90.6,90.65,90.42,90.52,22931.31422390481,58.5247,58.557,58.4084,58.473,22931.3142
2007-10-01 09:35:00,90.54,91.14,90.54,90.94,13953.488372093025,58.4859,58.8735,58.4859,58.7443,13953.4884
2007-10-01 09:40:00,90.91,91.04,90.73,90.8,17847.485127095726,58.7249,58.8089,58.6086,58.6539,17847.4851
2007-10-01 09:45:00,90.75,90.97,90.69,90.97,15792.320173066522,58.6216,58.7637,58.5828,58.7637,15792.3202
2007-10-01 09:50:00,91.03,91.03,90.72,90.75,6381.828015143321,58.8024,58.8024,58.6022,58.6216,6381.828
2007-10-01 09:55:00,90.76,90.92,90.67,90.75,8977.82585181179,58.628,58.7314,58.5699,58.6216,8977.8259
2007-10-01 10:00:00,90.72,90.97,90.72,90.78,17414.818820984314,58.6022,58.7637,58.6022,58.6409,17414.8188
2007-10-01 10:05:00,90.77,90.89,90.51,90.68,23147.64737696052,58.6345,58.712,58.4665,58.5763,23147.6474
2007-10-01 10:10:00,90.63,90.83,90.57,90.63,14602.48783126014,58.544,58.6732,58.5053,58.544,14602.4878
2007-10-01 10:15:00,90.65,90.77,90.65,90.69,6598.161168199026,58.557,58.6345,58.557,58.5828,6598.1612
2007-10-01 10:20:00,90.73,90.79,90.63,90.63,7138.994050838291,58.6086,58.6474,58.544,58.544,7138.9941
2007-10-01 10:25:00,90.64,90.69,90.61,90.61,4002.163331530557,58.5505,58.5828,58.5311,58.5311,4002.1633
2007-10-01 10:30:00,90.65,90.7,90.6,90.7,8328.826392644673,58.557,58.5893,58.5247,58.5893,8328.8264
2007-10-01 10:35:00,90.68,90.88,90.68,90.84,12222.823147647376,58.5763,58.7055,58.5763,58.6797,12222.8231
2007-10-01 10:40:00,90.84,90.85,90.73,90.74,8761.492698756085,58.6797,58.6862,58.6086,58.6151,8761.4927
2007-10-01 10:45:00,90.74,90.77,90.68,90.69,12547.322877230936,58.6151,58.6345,58.5763,58.5828,12547.3229
2007-10-01 10:50:00,90.69,90.75,90.63,90.67,10167.658193618172,58.5828,58.6216,58.544,58.5699,10167.6582
2007-10-01 10:55:00,90.7,90.75,90.6,90.63,3677.6636019469984,58.5893,58.6216,58.5247,58.544,3677.6636
2007-10-01 11:00:00,90.64,90.68,90.44,90.44,15359.65386695511,58.5505,58.5763,58.4213,58.4213,15359.6539
2007-10-01 11:05:00,90.44,90.54,90.42,90.49,9843.158464034614,58.4213,58.4859,58.4084,58.4536,9843.1585
2007-10-01 11:10:00,90.52,90.64,90.52,90.64,3136.830719307734,58.473,58.5505,58.473,58.5505,3136.8307
2007-10-01 11:15:00,90.66,90.66,90.47,90.47,20227.14981070849,58.5634,58.5634,58.4407,58.4407,20227.1498
2007-10-01 11:20:00,90.46,90.67,90.46,90.66,7030.8274743104375,58.4342,58.5699,58.4342,58.5634,7030.8275
2007-10-01 11:25:00,90.67,90.69,90.55,90.55,5191.995673336939,58.5699,58.5828,58.4924,58.4924,5191.9957
2007-10-01 11:30:00,90.55,90.88,90.55,90.84,15467.820443482964,58.4924,58.7055,58.4924,58.6797,15467.8204
2007-10-01 11:35:00,90.85,90.88,90.7,90.7,5732.828555976204,58.6862,58.7055,58.5893,58.5893,5732.8286
2007-10-01 11:40:00,90.71,90.87,90.68,90.82,4434.8296376419685,58.5957,58.6991,58.5763,58.6668,4434.8296
2007-10-01 11:45:00,90.81,90.97,90.81,90.9,3785.830178474851,58.6603,58.7637,58.6603,58.7185,3785.8302
2007-10-01 11:50:00,90.92,91.2,90.92,91.2,9194.159004867495,58.7314,58.9122,58.7314,58.9122,9194.159
2007-10-01 11:55:00,91.2,91.2,91.1,91.15,3677.6636019469984,58.9122,58.9122,58.8477,58.8799,3677.6636
2007-10-01 12:00:00,91.16,91.23,91.13,91.22,20659.8161168199,58.8864,58.9316,58.867,58.9252,20659.8161
2007-10-01 12:05:00,91.22,91.26,91.12,91.14,11357.490535424551,58.9252,58.951,58.8606,58.8735,11357.4905
2007-10-01 12:10:00,91.14,91.17,91.1,91.16,1514.3320713899404,58.8735,58.8929,58.8477,58.8864,1514.3321
2007-10-01 12:15:00,91.16,91.25,91.16,91.21,7679.826933477555,58.8864,58.9445,58.8864,58.9187,7679.8269
2007-10-01 12:20:00,91.25,91.33,91.25,91.31,14710.654407787992,58.9445,58.9962,58.9445,58.9833,14710.6544
2007-10-01 12:25:00,91.3,91.3,91.2,91.28,4434.8296376419685,58.9768,58.9768,58.9122,58.9639,4434.8296
2007-10-01 12:30:00,91.27,91.29,91.19,91.19,5191.995673336939,58.9575,58.9704,58.9058,58.9058,5191.9957
2007-10-01 12:35:00,91.17,91.26,91.14,91.17,4434.8296376419685,58.8929,58.951,58.8735,58.8929,4434.8296
2007-10-01 12:40:00,91.17,91.21,91.12,91.12,4218.496484586262,58.8929,58.9187,58.8606,58.8606,4218.4965
2007-10-01 12:45:00,91.12,91.15,91.06,91.08,3677.6636019469984,58.8606,58.8799,58.8218,58.8347,3677.6636
2007-10-01 12:50:00,91.05,91.1,91.04,91.04,8869.659275283937,58.8154,58.8477,58.8089,58.8089,8869.6593
2007-10-01 12:55:00,91.04,91.04,90.91,90.95,10600.324499729582,58.8089,58.8089,58.7249,58.7508,10600.3245
2007-10-01 13:00:00,90.93,91.02,90.91,91.01,13196.322336398052,58.7378,58.796,58.7249,58.7895,13196.3223
2007-10-01 13:05:00,90.99,91.02,90.95,90.95,5408.328826392644,58.7766,58.796,58.7508,58.7508,5408.3288
2007-10-01 13:10:00,90.98,91.13,90.96,91.12,8220.65981611682,58.7701,58.867,58.7572,58.8606,8220.6598
2007-10-01 13:15:00,91.14,91.38,91.11,91.22,11141.157382368849,58.8735,59.0285,58.8541,58.9252,11141.1574
2007-10-01 13:20:00,91.22,91.26,91.13,91.25,8220.65981611682,58.9252,58.951,58.867,58.9445,8220.6598
2007-10-01 13:25:00,91.27,91.43,91.24,91.34,7679.826933477555,58.9575,59.0608,58.9381,59.0027,7679.8269
2007-10-01 13:30:00,91.32,91.41,91.28,91.34,3461.3304488912927,58.9898,59.0479,58.9639,59.0027,3461.3304
2007-10-01 13:35:00,91.35,91.45,91.31,91.45,4542.9962141698215,59.0091,59.0737,58.9833,59.0737,4542.9962
2007-10-01 13:40:00,91.48,91.48,91.38,91.41,7355.327203893997,59.0931,59.0931,59.0285,59.0479,7355.3272
2007-10-01 13:45:00,91.43,91.46,91.14,91.27,20443.4829637642,59.0608,59.0802,58.8735,58.9575,20443.483
2007-10-01 13:50:00,91.27,91.3,91.25,91.3,2812.330989724175,58.9575,58.9768,58.9445,58.9768,2812.331
2007-10-01 13:55:00,91.29,91.31,91.2,91.2,4434.8296376419685,58.9704,58.9833,58.9122,58.9122,4434.8296
2007-10-01 14:00:00,91.2,91.35,91.2,91.35,4434.8296376419685,58.9122,59.0091,58.9122,59.0091,4434.8296
2007-10-01 14:05:00,91.35,91.47,91.31,91.47,7571.660356949702,59.0091,59.0867,58.9833,59.0867,7571.6604
2007-10-01 14:10:00,91.45,91.45,91.2,91.21,4867.49594375338,59.0737,59.0737,58.9122,58.9187,4867.4959
2007-10-01 14:15:00,91.23,91.33,91.23,91.33,4542.9962141698215,58.9316,58.9962,58.9316,58.9962,4542.9962
2007-10-01 14:20:00,91.29,91.29,91.17,91.24,5516.495402920497,58.9704,58.9704,58.8929,58.9381,5516.4954
2007-10-01 14:25:00,91.23,91.36,91.23,91.27,4759.329367225527,58.9316,59.0156,58.9316,58.9575,4759.3294
2007-10-01 14:30:00,91.27,91.37,91.24,91.29,3893.996755002704,58.9575,59.0221,58.9381,58.9704,3893.9968
2007-10-01 14:35:00,91.29,91.32,91.23,91.24,7030.8274743104375,58.9704,58.9898,58.9316,58.9381,7030.8275
2007-10-01 14:40:00,91.24,91.34,91.21,91.21,3785.830178474851,58.9381,59.0027,58.9187,58.9187,3785.8302
2007-10-01 14:45:00,91.16,91.22,91.16,91.22,4110.32990805841,58.8864,58.9252,58.8864,58.9252,4110.3299
2007-10-01 14:50:00,91.25,91.32,91.25,91.27,4110.32990805841,58.9445,58.9898,58.9445,58.9575,4110.3299
2007-10-01 14:55:00,91.25,91.35,91.24,91.3,4867.49594375338,58.9445,59.0091,58.9381,58.9768,4867.4959
2007-10-01 15:00:00,91.29,91.42,91.25,91.34,5840.995132504056,58.9704,59.0544,58.9445,59.0027,5840.9951
2007-10-01 15:05:00,91.33,91.43,91.33,91.4,7030.8274743104375,58.9962,59.0608,58.9962,59.0414,7030.8275
2007-10-01 15:10:00,91.41,91.41,91.33,91.37,4867.49594375338,59.0479,59.0479,58.9962,59.0221,4867.4959
2007-10-01 15:15:00,91.36,91.39,91.32,91.32,6489.994591671173,59.0156,59.035,58.9898,58.9898,6489.9946
2007-10-01 15:20:00,91.34,91.37,91.19,91.26,16008.653326122228,59.0027,59.0221,58.9058,58.951,16008.6533
2007-10-01 15:25:00,91.25,91.29,91.14,91.18,11898.323418063816,58.9445,58.9704,58.8735,58.8993,11898.3234
2007-10-01 15:30:00,91.16,91.2,91.04,91.16,16982.152514872905,58.8864,58.9122,58.8089,58.8864,16982.1525
2007-10-01 15:35:00,91.16,91.16,91.02,91.07,15792.320173066522,58.8864,58.8864,58.796,58.8283,15792.3202
2007-10-01 15:40:00,91.06,91.15,91.05,91.1,14818.820984315846,58.8218,58.8799,58.8154,58.8477,14818.821
2007-10-01 15:45:00,91.11,91.21,91.06,91.09,18604.6511627907,58.8541,58.9187,58.8218,58.8412,18604.6512
2007-10-01 15:50:00,91.13,91.36,91.09,91.35,25527.312060573284,58.867,59.0156,58.8412,59.0091,25527.3121
2007-10-01 15:55:00,91.31,91.39,91.24,91.39,25959.97836668469,58.9833,59.035,58.9381,59.035,25959.9784
2007-10-02 09:30:00,90.54,91.37,90.23,90.37,47701.46024878312,58.4859,59.0221,58.2857,58.3761,47701.4602
2007-10-02 09:35:00,90.36,90.43,90.15,90.19,27690.64359113034,58.3696,58.4149,58.234,58.2598,27690.6436
2007-10-02 09:40:00,90.19,90.19,89.91,89.93,29204.97566252028,58.2598,58.2598,58.0789,58.0919,29204.9757
2007-10-02 09:45:00,89.91,89.91,89.51,89.53,56571.11952406706,58.0789,58.0789,57.8206,57.8335,56571.1195
2007-10-02 09:50:00,89.52,89.63,89.45,89.58,29313.14223904813,57.827,57.8981,57.7818,57.8658,29313.1422
2007-10-02 09:55:00,89.6,89.63,89.45,89.51,23147.64737696052,57.8787,57.8981,57.7818,57.8206,23147.6474
2007-10-02 10:00:00,89.48,89.61,89.4,89.58,20659.8161168199,57.8012,57.8852,57.7495,57.8658,20659.8161
2007-10-02 10:05:00,89.57,89.65,89.42,89.54,28555.97620335316,57.8593,57.911,57.7624,57.8399,28555.9762
2007-10-02 10:10:00,89.55,89.65,89.5,89.54,33098.972417522986,57.8464,57.911,57.8141,57.8399,33098.9724
2007-10-02 10:15:00,89.54,89.56,89.35,89.35,23688.480259599783,57.8399,57.8529,57.7172,57.7172,23688.4803
2007-10-02 10:20:00,89.35,89.36,89.21,89.21,12222.823147647376,57.7172,57.7237,57.6268,57.6268,12222.8231
2007-10-02 10:25:00,89.22,89.31,89.21,89.25,16873.98593834505,57.6332,57.6914,57.6268,57.6526,16873.9859
2007-10-02 10:30:00,89.25,89.26,89.15,89.24,14061.654948620877,57.6526,57.6591,57.588,57.6462,14061.6549
2007-10-02 10:35:00,89.23,89.25,88.97,88.98,23039.480800432662,57.6397,57.6526,57.4717,57.4782,23039.4808
2007-10-02 10:40:00,88.98,89.03,88.57,88.61,43266.630611141154,57.4782,57.5105,57.2134,57.2392,43266.6306
2007-10-02 10:45:00,88.62,88.72,88.58,88.62,17414.818820984314,57.2457,57.3102,57.2198,57.2457,17414.8188
2007-10-02 10:50:00,88.64,88.88,88.61,88.83,20551.64954029205,57.2586,57.4136,57.2392,57.3813,20551.6495
2007-10-02 10:55:00,88.84,88.94,88.82,88.84,9951.325040562466,57.3878,57.4524,57.3748,57.3878,9951.325
2007-10-02 11:00:00,88.84,88.9,88.72,88.72,11032.990805840996,57.3878,57.4265,57.3102,57.3102,11032.9908
2007-10-02 11:05:00,88.7,89.12,88.6,88.76,69334.7755543537,57.2973,57.5686,57.2327,57.3361,69334.7756
2007-10-02 11:10:00,88.74,88.94,88.74,88.84,12006.489994591671,57.3232,57.4524,57.3232,57.3878,12006.49
2007-10-02 11:15:00,88.8,88.84,88.72,88.84,9518.658734451054,57.3619,57.3878,57.3102,57.3878,9518.6587
2007-10-02 11:20:00,88.78,88.96,88.73,88.84,9410.4921579232,57.349,57.4653,57.3167,57.3878,9410.4922
2007-10-02 11:25:00,88.82,88.95,88.82,88.94,5516.495402920497,57.3748,57.4588,57.3748,57.4524,5516.4954
2007-10-02 11:30:00,88.96,89.19,88.92,89.06,17198.48566792861,57.4653,57.6139,57.4394,57.5299,17198.4857
2007-10-02 11:35:00,89.06,89.06,88.89,88.91,11357.490535424551,57.5299,57.5299,57.4201,57.433,11357.4905
2007-10-02 11:40:00,88.91,88.96,88.86,88.91,8761.492698756085,57.433,57.4653,57.4007,57.433,8761.4927
2007-10-02 11:45:00,88.89,89.05,88.73,88.73,12439.156300703082,57.4201,57.5234,57.3167,57.3167,12439.1563
2007-10-02 11:50:00,88.75,88.84,88.72,88.82,5840.995132504056,57.3296,57.3878,57.3102,57.3748,5840.9951
2007-10-02 11:55:00,88.83,88.89,88.8,88.89,5732.828555976204,57.3813,57.4201,57.3619,57.4201,5732.8286
2007-10-02 12:00:00,88.87,88.92,88.72,88.73,8112.493239588966,57.4071,57.4394,57.3102,57.3167,8112.4932
2007-10-02 12:05:00,88.75,88.78,88.65,88.69,8977.82585181179,57.3296,57.349,57.265,57.2909,8977.8259
2007-10-02 12:10:00,88.67,88.79,88.67,88.72,9626.825310978908,57.2779,57.3555,57.2779,57.3102,9626.8253
2007-10-02 12:15:00,88.71,88.85,88.71,88.85,4110.32990805841,57.3038,57.3942,57.3038,57.3942,4110.3299
2007-10-02 12:20:00,88.86,88.94,88.86,88.9,5300.162249864791,57.4007,57.4524,57.4007,57.4265,5300.1622
2007-10-02 12:25:00,88.88,89.01,88.81,89.0,14169.821525148727,57.4136,57.4976,57.3684,57.4911,14169.8215
2007-10-02 12:30:00,89.0,89.06,88.68,88.85,17631.15197404002,57.4911,57.5299,57.2844,57.3942,17631.152
2007-10-02 12:35:00,88.85,88.88,88.82,88.84,4110.32990805841,57.3942,57.4136,57.3748,57.3878,4110.3299
2007-10-02 12:40:00,88.85,88.88,88.7,88.72,14386.154678204435,57.3942,57.4136,57.2973,57.3102,14386.1547
2007-10-02 12:45:00,88.74,88.81,88.7,88.81,6381.828015143321,57.3232,57.3684,57.2973,57.3684,6381.828
2007-10-02 12:50:00,88.82,88.9,88.73,88.75,12439.156300703082,57.3748,57.4265,57.3167,57.3296,12439.1563
2007-10-02 12:55:00,88.74,88.84,88.74,88.84,6381.828015143321,57.3232,57.3878,57.3232,57.3878,6381.828
2007-10-02 13:00:00,88.84,88.89,88.84,88.85,9194.159004867495,57.3878,57.4201,57.3878,57.3942,9194.159
2007-10-02 13:05:00,88.86,88.86,88.71,88.74,8977.82585181179,57.4007,57.4007,57.3038,57.3232,8977.8259
2007-10-02 13:10:00,88.75,88.75,88.65,88.69,4651.162790697675,57.3296,57.3296,57.265,57.2909,4651.1628
2007-10-02 13:15:00,88.65,88.66,88.44,88.53,20551.64954029205,57.265,57.2715,57.1294,57.1875,20551.6495
2007-10-02 13:20:00,88.55,88.63,88.53,88.59,5624.66197944835,57.2004,57.2521,57.1875,57.2263,5624.662
2007-10-02 13:25:00,88.6,88.6,88.3,88.32,14386.154678204435,57.2327,57.2327,57.0389,57.0519,14386.1547
2007-10-02 13:30:00,88.31,88.41,88.31,88.31,12222.823147647376,57.0454,57.11,57.0454,57.0454,12222.8231
2007-10-02 13:35:00,88.32,88.35,88.24,88.28,17090.319091400757,57.0519,57.0712,57.0002,57.026,17090.3191
2007-10-02 13:40:00,88.28,88.5,88.24,88.5,14061.654948620877,57.026,57.1681,57.0002,57.1681,14061.6549
2007-10-02 13:45:00,88.5,88.75,88.48,88.75,17847.485127095726,57.1681,57.3296,57.1552,57.3296,17847.4851
2007-10-02 13:50:00,88.75,88.87,88.7,88.75,22065.98161168199,57.3296,57.4071,57.2973,57.3296,22065.9816
2007-10-02 13:55:00,88.75,88.94,88.75,88.88,18280.15143320714,57.3296,57.4524,57.3296,57.4136,18280.1514
2007-10-02 14:00:00,88.91,89.08,88.89,88.98,18388.31800973499,57.433,57.5428,57.4201,57.4782,18388.318
2007-10-02 14:05:00,88.99,88.99,88.83,88.83,6598.161168199026,57.4847,57.4847,57.3813,57.3813,6598.1612
2007-10-02 14:10:00,88.84,88.89,88.77,88.8,24986.47917793402,57.3878,57.4201,57.3425,57.3619,24986.4792
2007-10-02 14:15:00,88.8,88.95,88.76,88.95,9085.992428339645,57.3619,57.4588,57.3361,57.4588,9085.9924
2007-10-02 14:20:00,88.95,88.96,88.9,88.9,6598.161168199026,57.4588,57.4653,57.4265,57.4265,6598.1612
2007-10-02 14:25:00,88.92,88.98,88.92,88.96,4759.329367225527,57.4394,57.4782,57.4394,57.4653,4759.3294
2007-10-02 14:30:00,88.96,89.02,88.94,88.96,11898.323418063816,57.4653,57.504,57.4524,57.4653,11898.3234
2007-10-02 14:35:00,88.94,89.0,88.94,88.98,9410.4921579232,57.4524,57.4911,57.4524,57.4782,9410.4922
2007-10-02 14:40:00,88.99,89.06,88.96,89.04,15684.153596538668,57.4847,57.5299,57.4653,57.517,15684.1536
2007-10-02 14:45:00,89.06,89.16,89.06,89.13,10816.657652785289,57.5299,57.5945,57.5299,57.5751,10816.6577
2007-10-02 14:50:00,89.12,89.15,89.08,89.09,11357.490535424551,57.5686,57.588,57.5428,57.5493,11357.4905
2007-10-02 14:55:00,89.09,89.18,89.08,89.15,13088.1557598702,57.5493,57.6074,57.5428,57.588,13088.1558
2007-10-02 15:00:00,89.14,89.16,89.02,89.02,8004.326663061114,57.5816,57.5945,57.504,57.504,8004.3267
2007-10-02 15:05:00,89.04,89.06,88.98,88.99,16224.986479177933,57.517,57.5299,57.4782,57.4847,16224.9865
2007-10-02 15:10:00,88.98,89.0,88.83,88.85,18171.98485667929,57.4782,57.4911,57.3813,57.3942,18171.9849
2007-10-02 15:15:00,88.87,88.94,88.85,88.93,10816.657652785289,57.4071,57.4524,57.3942,57.4459,10816.6577
2007-10-02 15:20:00,88.95,89.05,88.95,89.03,13088.1557598702,57.4588,57.5234,57.4588,57.5105,13088.1558
2007-10-02 15:25:00,89.0,89.04,88.92,89.04,16657.652785289345,57.4911,57.517,57.4394,57.517,16657.6528
2007-10-02 15:30:00,89.04,89.09,89.01,89.08,12871.822606814494,57.517,57.5493,57.4976,57.5428,12871.8226
2007-10-02 15:35:00,89.09,89.33,89.09,89.3,34072.47160627366,57.5493,57.7043,57.5493,57.6849,34072.4716
2007-10-02 15:40:00,89.29,89.39,89.22,89.39,33315.30557057869,57.6784,57.743,57.6332,57.743,33315.3056
2007-10-02 15:45:00,89.37,89.45,89.35,89.37,19794.48350459708,57.7301,57.7818,57.7172,57.7301,19794.4835
2007-10-02 15:50:00,89.37,89.38,89.09,89.12,32233.63980530016,57.7301,57.7366,57.5493,57.5686,32233.6398
2007-10-02 15:55:00,89.13,89.34,89.11,89.31,41752.29853975122,57.5751,57.7107,57.5622,57.6914,41752.2985
2007-10-03 09:30:00,88.57,88.89,88.53,88.59,21741.48188209843,57.2134,57.4201,57.1875,57.2263,21741.4819
2007-10-03 09:35:00,88.59,88.66,88.52,88.52,6165.494862087615,57.2263,57.2715,57.1811,57.1811,6165.4949
2007-10-03 09:40:00,88.54,88.57,88.24,88.26,21633.315305570577,57.194,57.2134,57.0002,57.0131,21633.3153
2007-10-03 09:45:00,88.25,88.25,87.99,87.99,19686.316928069227,57.0066,57.0066,56.8387,56.8387,19686.3169
2007-10-03 09:50:00,88.07,88.15,88.03,88.1,15035.154137371552,56.8904,56.942,56.8645,56.9097,15035.1541
2007-10-03 09:55:00,88.07,88.07,87.94,87.99,14926.9875608437,56.8904,56.8904,56.8064,56.8387,14926.9876
2007-10-03 10:00:00,87.98,88.26,87.98,88.14,15143.320713899404,56.8322,57.0131,56.8322,56.9356,15143.3207
2007-10-03 10:05:00,88.04,88.06,87.86,88.02,21200.648999459165,56.871,56.8839,56.7547,56.8581,21200.649
2007-10-03 10:10:00,88.02,88.1,87.91,88.09,18604.6511627907,56.8581,56.9097,56.787,56.9033,18604.6512
2007-10-03 10:15:00,88.09,88.1,87.81,87.85,17198.48566792861,56.9033,56.9097,56.7224,56.7483,17198.4857
2007-10-03 10:20:00,87.87,88.0,87.83,87.89,13412.655489453758,56.7612,56.8452,56.7353,56.7741,13412.6555
2007-10-03 10:25:00,87.89,87.94,87.83,87.94,8761.492698756085,56.7741,56.8064,56.7353,56.8064,8761.4927
2007-10-03 10:30:00,87.95,88.04,87.84,87.94,13628.988642509465,56.8129,56.871,56.7418,56.8064,13628.9886
2007-10-03 10:35:00,87.91,87.93,87.74,87.74,13304.488912925906,56.787,56.7999,56.6772,56.6772,13304.4889
2007-10-03 10:40:00,87.74,87.74,87.62,87.64,13304.488912925906,56.6772,56.6772,56.5997,56.6126,13304.4889
2007-10-03 10:45:00,87.65,87.69,87.61,87.68,6057.328285559762,56.6191,56.6449,56.5932,56.6384,6057.3283
2007-10-03 10:50:00,87.72,87.92,87.68,87.92,10492.15792320173,56.6643,56.7935,56.6384,56.7935,10492.1579
2007-10-03 10:55:00,87.95,88.0,87.95,87.96,4434.8296376419685,56.8129,56.8452,56.8129,56.8193,4434.8296
2007-10-03 11:00:00,87.97,87.98,87.9,87.91,6922.660897782585,56.8258,56.8322,56.7806,56.787,6922.6609
2007-10-03 11:05:00,87.9,87.96,87.88,87.94,6814.494321254732,56.7806,56.8193,56.7676,56.8064,6814.4943
2007-10-03 11:10:00,87.94,87.96,87.9,87.95,5300.162249864791,56.8064,56.8193,56.7806,56.8129,5300.1622
2007-10-03 11:15:00,87.92,88.08,87.91,88.08,10816.657652785289,56.7935,56.8968,56.787,56.8968,10816.6577
2007-10-03 11:20:00,88.06,88.1,88.03,88.04,8869.659275283937,56.8839,56.9097,56.8645,56.871,8869.6593
2007-10-03 11:25:00,88.05,88.09,88.03,88.04,3677.6636019469984,56.8774,56.9033,56.8645,56.871,3677.6636
2007-10-03 11:30:00,88.06,88.1,88.01,88.1,4002.163331530557,56.8839,56.9097,56.8516,56.9097,4002.1633
2007-10-03 11:35:00,88.08,88.13,88.07,88.13,5191.995673336939,56.8968,56.9291,56.8904,56.9291,5191.9957
2007-10-03 11:40:00,88.13,88.26,88.13,88.19,9626.825310978908,56.9291,57.0131,56.9291,56.9679,9626.8253
2007-10-03 11:45:00,88.19,88.23,88.1,88.2,6165.494862087615,56.9679,56.9937,56.9097,56.9743,6165.4949
2007-10-03 11:50:00,88.22,88.31,88.21,88.25,6381.828015143321,56.9873,57.0454,56.9808,57.0066,6381.828
2007-10-03 11:55:00,88.28,88.32,88.25,88.26,4110.32990805841,57.026,57.0519,57.0066,57.0131,4110.3299
2007-10-03 12:00:00,88.26,88.28,88.19,88.21,4326.663061114115,57.0131,57.026,56.9679,56.9808,4326.6631
2007-10-03 12:05:00,88.18,88.2,88.15,88.16,4434.8296376419685,56.9614,56.9743,56.942,56.9485,4434.8296
2007-10-03 12:10:00,88.18,88.18,88.1,88.1,6814.494321254732,56.9614,56.9614,56.9097,56.9097,6814.4943
2007-10-03 12:15:00,88.1,88.13,88.1,88.11,6165.494862087615,56.9097,56.9291,56.9097,56.9162,6165.4949
2007-10-03 12:20:00,88.11,88.2,88.1,88.1,3677.6636019469984,56.9162,56.9743,56.9097,56.9097,3677.6636
2007-10-03 12:25:00,88.11,88.16,88.1,88.11,3893.996755002704,56.9162,56.9485,56.9097,56.9162,3893.9968
2007-10-03 12:30:00,88.1,88.1,87.94,88.03,7896.160086533261,56.9097,56.9097,56.8064,56.8645,7896.1601
2007-10-03 12:35:00,88.02,88.15,88.02,88.12,4542.9962141698215,56.8581,56.942,56.8581,56.9227,4542.9962
2007-10-03 12:40:00,88.11,88.12,88.02,88.12,2920.497566252028,56.9162,56.9227,56.8581,56.9227,2920.4976
2007-10-03 12:45:00,88.12,88.21,88.11,88.19,2595.997836668469,56.9227,56.9808,56.9162,56.9679,2595.9978
2007-10-03 12:50:00,88.2,88.28,88.18,88.28,4326.663061114115,56.9743,57.026,56.9614,57.026,4326.6631
2007-10-03 12:55:00,88.3,88.35,88.29,88.35,2595.997836668469,57.0389,57.0712,57.0325,57.0712,2595.9978
2007-10-03 13:00:00,88.35,88.43,88.34,88.43,3893.996755002704,57.0712,57.1229,57.0648,57.1229,3893.9968
2007-10-03 13:05:00,88.43,88.47,88.25,88.25,4867.49594375338,57.1229,57.1488,57.0066,57.0066,4867.4959
2007-10-03 13:10:00,88.25,88.25,88.14,88.14,7679.826933477555,57.0066,57.0066,56.9356,56.9356,7679.8269
2007-10-03 13:15:00,88.14,88.17,88.12,88.12,3136.830719307734,56.9356,56.955,56.9227,56.9227,3136.8307
2007-10-03 13:20:00,88.11,88.12,87.98,88.03,6165.494862087615,56.9162,56.9227,56.8322,56.8645,6165.4949
2007-10-03 13:25:00,88.09,88.09,88.05,88.05,2271.4981070849108,56.9033,56.9033,56.8774,56.8774,2271.4981
2007-10-03 13:30:00,88.06,88.17,88.06,88.17,4326.663061114115,56.8839,56.955,56.8839,56.955,4326.6631
2007-10-03 13:35:00,88.19,88.22,88.16,88.22,4759.329367225527,56.9679,56.9873,56.9485,56.9873,4759.3294
2007-10-03 13:40:00,88.22,88.22,88.04,88.1,5408.328826392644,56.9873,56.9873,56.871,56.9097,5408.3288
2007-10-03 13:45:00,88.1,88.12,88.04,88.11,3785.830178474851,56.9097,56.9227,56.871,56.9162,3785.8302
2007-10-03 13:50:00,88.09,88.1,87.95,87.97,13845.32179556517,56.9033,56.9097,56.8129,56.8258,13845.3218
2007-10-03 13:55:00,87.97,88.01,87.88,87.89,20227.14981070849,56.8258,56.8516,56.7676,56.7741,20227.1498
2007-10-03 14:00:00,87.89,87.89,87.79,87.87,8869.659275283937,56.7741,56.7741,56.7095,56.7612,8869.6593
2007-10-03 14:05:00,87.86,87.87,87.72,87.76,8328.826392644673,56.7547,56.7612,56.6643,56.6901,8328.8264
2007-10-03 14:10:00,87.74,87.86,87.74,87.85,7896.160086533261,56.6772,56.7547,56.6772,56.7483,7896.1601
2007-10-03 14:15:00,87.86,87.86,87.74,87.8,6922.660897782585,56.7547,56.7547,56.6772,56.716,6922.6609
2007-10-03 14:20:00,87.79,87.89,87.78,87.84,10167.658193618172,56.7095,56.7741,56.703,56.7418,10167.6582
2007-10-03 14:25:00,87.83,87.86,87.73,87.73,21633.315305570577,56.7353,56.7547,56.6707,56.6707,21633.3153
2007-10-03 14:30:00,87.73,87.77,87.69,87.73,6165.494862087615,56.6707,56.6966,56.6449,56.6707,6165.4949
2007-10-03 14:35:00,87.73,87.73,87.49,87.61,23363.980530016222,56.6707,56.6707,56.5157,56.5932,23363.9805
2007-10-03 14:40:00,87.61,87.65,87.58,87.6,7896.160086533261,56.5932,56.6191,56.5738,56.5868,7896.1601
2007-10-03 14:45:00,87.61,87.61,87.38,87.39,34613.30448891292,56.5932,56.5932,56.4447,56.4511,34613.3045
2007-10-03 14:50:00,87.39,87.48,87.37,87.42,16982.152514872905,56.4511,56.5092,56.4382,56.4705,16982.1525
2007-10-03 14:55:00,87.42,87.52,87.39,87.52,12114.656571119524,56.4705,56.5351,56.4511,56.5351,12114.6566
2007-10-03 15:00:00,87.53,87.53,87.33,87.41,20227.14981070849,56.5415,56.5415,56.4124,56.464,20227.1498
2007-10-03 15:05:00,87.46,87.52,87.37,87.52,13737.155219037317,56.4963,56.5351,56.4382,56.5351,13737.1552
2007-10-03 15:10:00,87.49,87.56,87.47,87.56,6598.161168199026,56.5157,56.5609,56.5028,56.5609,6598.1612
2007-10-03 15:15:00,87.55,87.62,87.52,87.62,5083.829096809086,56.5545,56.5997,56.5351,56.5997,5083.8291
2007-10-03 15:20:00,87.61,87.62,87.57,87.61,7787.993510005408,56.5932,56.5997,56.5674,56.5932,7787.9935
2007-10-03 15:25:00,87.61,87.63,87.51,87.53,9410.4921579232,56.5932,56.6061,56.5286,56.5415,9410.4922
2007-10-03 15:30:00,87.55,87.63,87.54,87.61,12222.823147647376,56.5545,56.6061,56.548,56.5932,12222.8231
2007-10-03 15:35:00,87.62,87.76,87.62,87.64,17522.98539751217,56.5997,56.6901,56.5997,56.6126,17522.9854
2007-10-03 15:40:00,87.67,87.67,87.5,87.54,11141.157382368849,56.632,56.632,56.5222,56.548,11141.1574
2007-10-03 15:45:00,87.56,87.72,87.55,87.71,20551.64954029205,56.5609,56.6643,56.5545,56.6578,20551.6495
2007-10-03 15:50:00,87.72,87.78,87.71,87.75,13088.1557598702,56.6643,56.703,56.6578,56.6837,13088.1558
2007-10-03 15:55:00,87.75,87.79,87.66,87.68,25202.812330989724,56.6837,56.7095,56.6255,56.6384,25202.8123
2007-10-04 09:30:00,87.83,88.46,87.83,88.07,28880.475932936723,56.7353,57.1423,56.7353,56.8904,28880.4759
2007-10-04 09:35:00,88.1,88.1,87.97,87.97,9302.32558139535,56.9097,56.9097,56.8258,56.8258,9302.3256
2007-10-04 09:40:00,87.97,88.01,87.55,87.55,13304.488912925906,56.8258,56.8516,56.5545,56.5545,13304.4889
2007-10-04 09:45:00,87.58,87.73,87.53,87.71,10816.657652785289,56.5738,56.6707,56.5415,56.6578,10816.6577
2007-10-04 09:50:00,87.73,87.87,87.72,87.87,10492.15792320173,56.6707,56.7612,56.6643,56.7612,10492.1579
2007-10-04 09:55:00,87.86,87.92,87.81,87.92,5949.161709031909,56.7547,56.7935,56.7224,56.7935,5949.1617
2007-10-04 10:00:00,87.93,87.96,87.63,87.8,8545.159545700379,56.7999,56.8193,56.6061,56.716,8545.1595
2007-10-04 10:05:00,87.78,88.06,87.74,88.06,12763.656030286642,56.703,56.8839,56.6772,56.8839,12763.656
2007-10-04 10:10:00,88.06,88.48,88.06,88.43,22282.314764737694,56.8839,57.1552,56.8839,57.1229,22282.3148
2007-10-04 10:15:00,88.47,88.54,88.38,88.38,6057.328285559762,57.1488,57.194,57.0906,57.0906,6057.3283
2007-10-04 10:20:00,88.36,88.45,88.35,88.42,3028.664142779881,57.0777,57.1358,57.0712,57.1165,3028.6641
2007-10-04 10:25:00,88.43,88.43,88.27,88.27,3353.16387236344,57.1229,57.1229,57.0196,57.0196,3353.1639
2007-10-04 10:30:00,88.27,88.59,88.27,88.55,15575.987020010816,57.0196,57.2263,57.0196,57.2004,15575.987
2007-10-04 10:35:00,88.56,88.6,88.46,88.6,8545.159545700379,57.2069,57.2327,57.1423,57.2327,8545.1595
2007-10-04 10:40:00,88.56,88.66,88.49,88.66,5840.995132504056,57.2069,57.2715,57.1617,57.2715,5840.9951
2007-10-04 10:45:00,88.67,88.8,88.67,88.78,12871.822606814494,57.2779,57.3619,57.2779,57.349,12871.8226
2007-10-04 10:50:00,88.83,88.95,88.81,88.95,9518.658734451054,57.3813,57.4588,57.3684,57.4588,9518.6587
2007-10-04 10:55:00,88.94,88.94,88.8,88.84,10600.324499729582,57.4524,57.4524,57.3619,57.3878,10600.3245
2007-10-04 11:00:00,88.84,88.84,88.76,88.8,7463.49378042185,57.3878,57.3878,57.3361,57.3619,7463.4938
2007-10-04 11:05:00,88.82,88.82,88.72,88.77,5300.162249864791,57.3748,57.3748,57.3102,57.3425,5300.1622
2007-10-04 11:10:00,88.78,88.78,88.59,88.62,8436.992969172525,57.349,57.349,57.2263,57.2457,8436.993
2007-10-04 11:15:00,88.6,88.72,88.58,88.71,9194.159004867495,57.2327,57.3102,57.2198,57.3038,9194.159
2007-10-04 11:20:00,88.72,88.81,88.69,88.81,3677.6636019469984,57.3102,57.3684,57.2909,57.3684,3677.6636
2007-10-04 11:25:00,88.83,88.83,88.66,88.66,7463.49378042185,57.3813,57.3813,57.2715,57.2715,7463.4938
2007-10-04 11:30:00,88.67,88.74,88.67,88.74,1946.998377501352,57.2779,57.3232,57.2779,57.3232,1946.9984
2007-10-04 11:35:00,88.72,88.76,88.69,88.69,1838.8318009734992,57.3102,57.3361,57.2909,57.2909,1838.8318
2007-10-04 11:40:00,88.68,88.69,88.63,88.64,1946.998377501352,57.2844,57.2909,57.2521,57.2586,1946.9984
2007-10-04 11:45:00,88.68,88.73,88.62,88.62,4542.9962141698215,57.2844,57.3167,57.2457,57.2457,4542.9962
2007-10-04 11:50:00,88.61,88.61,88.47,88.47,14926.9875608437,57.2392,57.2392,57.1488,57.1488,14926.9876
2007-10-04 11:55:00,88.46,88.46,88.44,88.45,1622.4986479177933,57.1423,57.1423,57.1294,57.1358,1622.4986
2007-10-04 12:00:00,88.44,88.57,88.44,88.44,10167.658193618172,57.1294,57.2134,57.1294,57.1294,10167.6582
2007-10-04 12:05:00,88.44,88.48,88.39,88.47,8004.326663061114,57.1294,57.1552,57.0971,57.1488,8004.3267
2007-10-04 12:10:00,88.47,88.52,88.47,88.47,6922.660897782585,57.1488,57.1811,57.1488,57.1488,6922.6609
2007-10-04 12:15:00,88.48,88.59,88.46,88.57,9410.4921579232,57.1552,57.2263,57.1423,57.2134,9410.4922
2007-10-04 12:20:00,88.57,88.58,88.44,88.47,6598.161168199026,57.2134,57.2198,57.1294,57.1488,6598.1612
2007-10-04 12:25:00,88.46,88.51,88.46,88.49,2379.6646836127634,57.1423,57.1746,57.1423,57.1617,2379.6647
2007-10-04 12:30:00,88.51,88.58,88.48,88.55,6489.994591671173,57.1746,57.2198,57.1552,57.2004,6489.9946
2007-10-04 12:35:00,88.53,88.53,88.46,88.53,4326.663061114115,57.1875,57.1875,57.1423,57.1875,4326.6631
2007-10-04 12:40:00,88.53,88.56,88.53,88.55,1297.9989183342348,57.1875,57.2069,57.1875,57.2004,1297.9989
2007-10-04 12:45:00,88.54,88.54,88.44,88.48,11032.990805840996,57.194,57.194,57.1294,57.1552,11032.9908
2007-10-04 12:50:00,88.53,88.53,88.24,88.35,23039.480800432662,57.1875,57.1875,57.0002,57.0712,23039.4808
2007-10-04 12:55:00,88.36,88.36,88.28,88.3,5516.495402920497,57.0777,57.0777,57.026,57.0389,5516.4954
2007-10-04 13:00:00,88.26,88.26,88.18,88.2,6273.661438615468,57.0131,57.0131,56.9614,56.9743,6273.6614
2007-10-04 13:05:00,88.19,88.21,88.1,88.18,8869.659275283937,56.9679,56.9808,56.9097,56.9614,8869.6593
2007-10-04 13:10:00,88.18,88.19,88.1,88.11,2379.6646836127634,56.9614,56.9679,56.9097,56.9162,2379.6647
2007-10-04 13:15:00,88.1,88.12,88.07,88.1,6165.494862087615,56.9097,56.9227,56.8904,56.9097,6165.4949
2007-10-04 13:20:00,88.09,88.19,88.03,88.13,6489.994591671173,56.9033,56.9679,56.8645,56.9291,6489.9946
2007-10-04 13:25:00,88.17,88.2,88.15,88.2,2812.330989724175,56.955,56.9743,56.942,56.9743,2812.331
2007-10-04 13:30:00,88.18,88.2,88.1,88.16,7355.327203893997,56.9614,56.9743,56.9097,56.9485,7355.3272
2007-10-04 13:35:00,88.16,88.26,88.12,88.23,7030.8274743104375,56.9485,57.0131,56.9227,56.9937,7030.8275
2007-10-04 13:40:00,88.22,88.22,88.13,88.13,1838.8318009734992,56.9873,56.9873,56.9291,56.9291,1838.8318
2007-10-04 13:45:00,88.16,88.21,88.16,88.19,1297.9989183342348,56.9485,56.9808,56.9485,56.9679,1297.9989
2007-10-04 13:50:00,88.19,88.23,88.19,88.21,2487.8312601406165,56.9679,56.9937,56.9679,56.9808,2487.8313
2007-10-04 13:55:00,88.23,88.23,88.2,88.23,2055.164954029205,56.9937,56.9937,56.9743,56.9937,2055.165
2007-10-04 14:00:00,88.21,88.26,88.21,88.25,4002.163331530557,56.9808,57.0131,56.9808,57.0066,4002.1633
2007-10-04 14:05:00,88.25,88.25,88.23,88.24,7896.160086533261,57.0066,57.0066,56.9937,57.0002,7896.1601
2007-10-04 14:10:00,88.23,88.24,88.15,88.15,4218.496484586262,56.9937,57.0002,56.942,56.942,4218.4965
2007-10-04 14:15:00,88.17,88.23,88.13,88.16,3569.4970254191453,56.955,56.9937,56.9291,56.9485,3569.497
2007-10-04 14:20:00,88.19,88.19,88.08,88.1,5732.828555976204,56.9679,56.9679,56.8968,56.9097,5732.8286
2007-10-04 14:25:00,88.14,88.18,88.09,88.18,6381.828015143321,56.9356,56.9614,56.9033,56.9614,6381.828
2007-10-04 14:30:00,88.16,88.22,88.16,88.22,4759.329367225527,56.9485,56.9873,56.9485,56.9873,4759.3294
2007-10-04 14:35:00,88.22,88.23,88.2,88.23,3893.996755002704,56.9873,56.9937,56.9743,56.9937,3893.9968
2007-10-04 14:40:00,88.23,88.23,88.1,88.11,7896.160086533261,56.9937,56.9937,56.9097,56.9162,7896.1601
2007-10-04 14:45:00,88.13,88.23,88.12,88.21,4759.329367225527,56.9291,56.9937,56.9227,56.9808,4759.3294
2007-10-04 14:50:00,88.21,88.22,88.12,88.18,6273.661438615468,56.9808,56.9873,56.9227,56.9614,6273.6614
2007-10-04 14:55:00,88.18,88.23,88.16,88.19,5516.495402920497,56.9614,56.9937,56.9485,56.9679,5516.4954
2007-10-04 15:00:00,88.18,88.21,88.18,88.21,3677.6636019469984,56.9614,56.9808,56.9614,56.9808,3677.6636
2007-10-04 15:05:00,88.2,88.21,88.17,88.17,5083.829096809086,56.9743,56.9808,56.955,56.955,5083.8291
2007-10-04 15:10:00,88.19,88.23,88.16,88.17,10924.824229313142,56.9679,56.9937,56.9485,56.955,10924.8242
2007-10-04 15:15:00,88.17,88.19,87.99,88.03,18929.15089237425,56.955,56.9679,56.8387,56.8645,18929.1509
2007-10-04 15:20:00,88.04,88.17,88.04,88.11,6165.494862087615,56.871,56.955,56.871,56.9162,6165.4949
2007-10-04 15:25:00,88.11,88.15,88.08,88.12,5191.995673336939,56.9162,56.942,56.8968,56.9227,5191.9957
2007-10-04 15:30:00,88.12,88.35,88.12,88.34,20767.98269334776,56.9227,57.0712,56.9227,57.0648,20767.9827
2007-10-04 15:35:00,88.34,88.34,88.21,88.23,8112.493239588966,57.0648,57.0648,56.9808,56.9937,8112.4932
2007-10-04 15:40:00,88.23,88.35,88.23,88.34,9194.159004867495,56.9937,57.0712,56.9937,57.0648,9194.159
2007-10-04 15:45:00,88.34,88.38,88.32,88.37,10275.824770146024,57.0648,57.0906,57.0519,57.0842,10275.8248
2007-10-04 15:50:00,88.37,88.41,88.28,88.39,17522.98539751217,57.0842,57.11,57.026,57.0971,17522.9854
2007-10-04 15:55:00,88.38,88.49,88.35,88.39,28015.14332071389,57.0906,57.1617,57.0712,57.0971,28015.1433
2007-10-05 09:30:00,89.2,89.45,89.2,89.24,12763.656030286642,57.6203,57.7818,57.6203,57.6462,12763.656
2007-10-05 09:35:00,89.21,89.21,89.01,89.05,8977.82585181179,57.6268,57.6268,57.4976,57.5234,8977.8259
2007-10-05 09:40:00,89.16,89.31,88.9,89.21,14494.321254732287,57.5945,57.6914,57.4265,57.6268,14494.3213
2007-10-05 09:45:00,89.21,89.27,88.94,89.2,12222.823147647376,57.6268,57.6655,57.4524,57.6203,12222.8231
2007-10-05 09:50:00,89.2,89.31,89.11,89.2,11032.990805840996,57.6203,57.6914,57.5622,57.6203,11032.9908
2007-10-05 09:55:00,89.21,89.24,88.92,89.23,15684.153596538668,57.6268,57.6462,57.4394,57.6397,15684.1536
2007-10-05 10:00:00,89.22,89.41,89.12,89.41,13088.1557598702,57.6332,57.756,57.5686,57.756,13088.1558
2007-10-05 10:05:00,89.41,89.54,89.37,89.47,12763.656030286642,57.756,57.8399,57.7301,57.7947,12763.656
2007-10-05 10:10:00,89.47,89.53,89.37,89.39,7787.993510005408,57.7947,57.8335,57.7301,57.743,7787.9935
2007-10-05 10:15:00,89.42,89.5,89.4,89.45,7571.660356949702,57.7624,57.8141,57.7495,57.7818,7571.6604
2007-10-05 10:20:00,89.45,89.51,89.42,89.47,8436.992969172525,57.7818,57.8206,57.7624,57.7947,8436.993
2007-10-05 10:25:00,89.49,89.5,89.32,89.32,9085.992428339645,57.8076,57.8141,57.6978,57.6978,9085.9924
2007-10-05 10:30:00,89.32,89.32,89.08,89.1,7571.660356949702,57.6978,57.6978,57.5428,57.5557,7571.6604
2007-10-05 10:35:00,89.14,89.18,89.06,89.08,7571.660356949702,57.5816,57.6074,57.5299,57.5428,7571.6604
2007-10-05 10:40:00,89.08,89.15,89.0,89.09,8545.159545700379,57.5428,57.588,57.4911,57.5493,8545.1595
2007-10-05 10:45:00,89.09,89.26,89.09,89.24,14494.321254732287,57.5493,57.6591,57.5493,57.6462,14494.3213
2007-10-05 10:50:00,89.16,89.19,89.07,89.11,7571.660356949702,57.5945,57.6139,57.5363,57.5622,7571.6604
2007-10-05 10:55:00,89.1,89.1,88.91,89.01,6598.161168199026,57.5557,57.5557,57.433,57.4976,6598.1612
2007-10-05 11:00:00,89.08,89.42,89.03,89.39,9410.4921579232,57.5428,57.7624,57.5105,57.743,9410.4922
2007-10-05 11:05:00,89.39,89.49,89.35,89.48,8869.659275283937,57.743,57.8076,57.7172,57.8012,8869.6593
2007-10-05 11:10:00,89.46,89.47,89.42,89.42,4002.163331530557,57.7883,57.7947,57.7624,57.7624,4002.1633
2007-10-05 11:15:00,89.44,89.45,89.42,89.42,7463.49378042185,57.7753,57.7818,57.7624,57.7624,7463.4938
2007-10-05 11:20:00,89.42,89.5,89.4,89.44,10492.15792320173,57.7624,57.8141,57.7495,57.7753,10492.1579
2007-10-05 11:25:00,89.43,89.46,89.29,89.37,6165.494862087615,57.7689,57.7883,57.6784,57.7301,6165.4949
2007-10-05 11:30:00,89.38,89.38,89.3,89.36,3353.16387236344,57.7366,57.7366,57.6849,57.7237,3353.1639
2007-10-05 11:35:00,89.38,89.52,89.38,89.38,5624.66197944835,57.7366,57.827,57.7366,57.7366,5624.662
2007-10-05 11:40:00,89.37,89.39,89.3,89.34,6922.660897782585,57.7301,57.743,57.6849,57.7107,6922.6609
2007-10-05 11:45:00,89.33,89.33,89.29,89.29,3569.4970254191453,57.7043,57.7043,57.6784,57.6784,3569.497
2007-10-05 11:50:00,89.29,89.34,89.28,89.31,4975.662520281233,57.6784,57.7107,57.672,57.6914,4975.6625
2007-10-05 11:55:00,89.29,89.32,89.14,89.16,26717.144402379665,57.6784,57.6978,57.5816,57.5945,26717.1444
2007-10-05 12:00:00,89.17,89.19,89.16,89.17,12547.322877230936,57.6009,57.6139,57.5945,57.6009,12547.3229
2007-10-05 12:05:00,89.17,89.18,89.07,89.08,10167.658193618172,57.6009,57.6074,57.5363,57.5428,10167.6582
2007-10-05 12:10:00,89.09,89.09,88.89,89.0,16982.152514872905,57.5493,57.5493,57.4201,57.4911,16982.1525
2007-10-05 12:15:00,89.0,89.0,88.94,88.96,4867.49594375338,57.4911,57.4911,57.4524,57.4653,4867.4959
2007-10-05 12:20:00,88.98,88.99,88.94,88.95,7355.327203893997,57.4782,57.4847,57.4524,57.4588,7355.3272
2007-10-05 12:25:00,88.95,88.96,88.88,88.9,5300.162249864791,57.4588,57.4653,57.4136,57.4265,5300.1622
2007-10-05 12:30:00,88.89,88.94,88.86,88.94,6057.328285559762,57.4201,57.4524,57.4007,57.4524,6057.3283
2007-10-05 12:35:00,88.9,88.94,88.88,88.9,7138.994050838291,57.4265,57.4524,57.4136,57.4265,7138.9941
2007-10-05 12:40:00,88.89,88.91,88.74,88.77,12979.989183342346,57.4201,57.433,57.3232,57.3425,12979.9892
2007-10-05 12:45:00,88.74,88.78,88.72,88.72,3136.830719307734,57.3232,57.349,57.3102,57.3102,3136.8307
2007-10-05 12:50:00,88.7,88.77,88.69,88.74,4867.49594375338,57.2973,57.3425,57.2909,57.3232,4867.4959
2007-10-05 12:55:00,88.72,88.84,88.72,88.81,7896.160086533261,57.3102,57.3878,57.3102,57.3684,7896.1601
2007-10-05 13:00:00,88.81,88.84,88.72,88.83,7030.8274743104375,57.3684,57.3878,57.3102,57.3813,7030.8275
2007-10-05 13:05:00,88.84,88.84,88.74,88.74,5191.995673336939,57.3878,57.3878,57.3232,57.3232,5191.9957
2007-10-05 13:10:00,88.73,88.73,88.67,88.68,9843.158464034614,57.3167,57.3167,57.2779,57.2844,9843.1585
2007-10-05 13:15:00,88.68,88.78,88.67,88.78,5840.995132504056,57.2844,57.349,57.2779,57.349,5840.9951
2007-10-05 13:20:00,88.76,88.79,88.68,88.68,4759.329367225527,57.3361,57.3555,57.2844,57.2844,4759.3294
2007-10-05 13:25:00,88.72,88.96,88.72,88.93,8004.326663061114,57.3102,57.4653,57.3102,57.4459,8004.3267
2007-10-05 13:30:00,88.93,89.05,88.92,89.02,10059.491617090318,57.4459,57.5234,57.4394,57.504,10059.4916
2007-10-05 13:35:00,89.06,89.06,88.98,89.04,5949.161709031909,57.5299,57.5299,57.4782,57.517,5949.1617
2007-10-05 13:40:00,89.03,89.3,89.03,89.27,9085.992428339645,57.5105,57.6849,57.5105,57.6655,9085.9924
2007-10-05 13:45:00,89.26,89.31,89.26,89.28,2487.8312601406165,57.6591,57.6914,57.6591,57.672,2487.8313
2007-10-05 13:50:00,89.3,89.45,89.29,89.44,7030.8274743104375,57.6849,57.7818,57.6784,57.7753,7030.8275
2007-10-05 13:55:00,89.42,89.49,89.42,89.45,6165.494862087615,57.7624,57.8076,57.7624,57.7818,6165.4949
2007-10-05 14:00:00,89.45,89.57,89.45,89.54,7355.327203893997,57.7818,57.8593,57.7818,57.8399,7355.3272
2007-10-05 14:05:00,89.52,89.52,89.44,89.45,4867.49594375338,57.827,57.827,57.7753,57.7818,4867.4959
2007-10-05 14:10:00,89.49,89.49,89.44,89.48,5191.995673336939,57.8076,57.8076,57.7753,57.8012,5191.9957
2007-10-05 14:15:00,89.51,89.52,89.48,89.52,4002.163331530557,57.8206,57.827,57.8012,57.827,4002.1633
2007-10-05 14:20:00,89.52,89.52,89.48,89.48,18063.81828015144,57.827,57.827,57.8012,57.8012,18063.8183
2007-10-05 14:25:00,89.5,89.54,89.45,89.51,7030.8274743104375,57.8141,57.8399,57.7818,57.8206,7030.8275
2007-10-05 14:30:00,89.54,89.57,89.51,89.57,4218.496484586262,57.8399,57.8593,57.8206,57.8593,4218.4965
2007-10-05 14:35:00,89.57,89.62,89.53,89.57,11141.157382368849,57.8593,57.8916,57.8335,57.8593,11141.1574
2007-10-05 14:40:00,89.59,89.68,89.59,89.66,4542.9962141698215,57.8722,57.9304,57.8722,57.9175,4542.9962
2007-10-05 14:45:00,89.66,89.66,89.51,89.54,4759.329367225527,57.9175,57.9175,57.8206,57.8399,4759.3294
2007-10-05 14:50:00,89.52,89.58,89.5,89.5,4002.163331530557,57.827,57.8658,57.8141,57.8141,4002.1633
2007-10-05 14:55:00,89.5,89.58,89.5,89.58,9518.658734451054,57.8141,57.8658,57.8141,57.8658,9518.6587
2007-10-05 15:00:00,89.58,89.58,89.54,89.57,8761.492698756085,57.8658,57.8658,57.8399,57.8593,8761.4927
2007-10-05 15:05:00,89.56,89.58,89.53,89.53,6381.828015143321,57.8529,57.8658,57.8335,57.8335,6381.828
2007-10-05 15:10:00,89.56,89.57,89.38,89.38,14818.820984315846,57.8529,57.8593,57.7366,57.7366,14818.821
2007-10-05 15:15:00,89.43,89.46,89.39,89.44,10924.824229313142,57.7689,57.7883,57.743,57.7753,10924.8242
2007-10-05 15:20:00,89.42,89.44,89.33,89.33,10167.658193618172,57.7624,57.7753,57.7043,57.7043,10167.6582
2007-10-05 15:25:00,89.33,89.38,89.33,89.37,6381.828015143321,57.7043,57.7366,57.7043,57.7301,6381.828
2007-10-05 15:30:00,89.4,89.41,89.33,89.36,7787.993510005408,57.7495,57.756,57.7043,57.7237,7787.9935
2007-10-05 15:35:00,89.37,89.43,89.34,89.42,11032.990805840996,57.7301,57.7689,57.7107,57.7624,11032.9908
2007-10-05 15:40:00,89.43,89.45,89.28,89.33,23039.480800432662,57.7689,57.7818,57.672,57.7043,23039.4808
2007-10-05 15:45:00,89.31,89.45,89.3,89.39,21633.315305570577,57.6914,57.7818,57.6849,57.743,21633.3153
2007-10-05 15:50:00,89.39,89.44,89.38,89.44,27257.97728501893,57.743,57.7753,57.7366,57.7753,27257.9773
2007-10-05 15:55:00,89.43,89.45,89.31,89.39,22606.814494321254,57.7689,57.7818,57.6914,57.743,22606.8145
2007-10-08 09:30:00,89.67,89.81,89.56,89.69,16224.986479177933,57.9239,58.0144,57.8529,57.9368,16224.9865
2007-10-08 09:35:00,89.77,89.83,89.54,89.62,7679.826933477555,57.9885,58.0273,57.8399,57.8916,7679.8269
2007-10-08 09:40:00,89.66,89.71,89.45,89.71,7355.327203893997,57.9175,57.9498,57.7818,57.9498,7355.3272
2007-10-08 09:45:00,89.71,89.76,89.62,89.62,7679.826933477555,57.9498,57.9821,57.8916,57.8916,7679.8269
2007-10-08 09:50:00,89.65,89.68,89.52,89.54,4542.9962141698215,57.911,57.9304,57.827,57.8399,4542.9962
2007-10-08 09:55:00,89.53,89.77,89.53,89.71,6165.494862087615,57.8335,57.9885,57.8335,57.9498,6165.4949
2007-10-08 10:00:00,89.7,89.73,89.66,89.69,2487.8312601406165,57.9433,57.9627,57.9175,57.9368,2487.8313
2007-10-08 10:05:00,89.72,90.01,89.72,89.99,7247.160627366144,57.9562,58.1435,57.9562,58.1306,7247.1606
2007-10-08 10:10:00,90.03,90.04,89.93,89.99,11141.157382368849,58.1565,58.1629,58.0919,58.1306,11141.1574
2007-10-08 10:15:00,89.98,89.99,89.82,89.82,6489.994591671173,58.1242,58.1306,58.0208,58.0208,6489.9946
2007-10-08 10:20:00,89.83,89.96,89.83,89.96,3244.9972958355866,58.0273,58.1112,58.0273,58.1112,3244.9973
2007-10-08 10:25:00,90.01,90.02,89.91,89.94,4542.9962141698215,58.1435,58.15,58.0789,58.0983,4542.9962
2007-10-08 10:30:00,89.94,90.03,89.94,90.03,3028.664142779881,58.0983,58.1565,58.0983,58.1565,3028.6641
2007-10-08 10:35:00,90.01,90.04,89.98,90.04,2379.6646836127634,58.1435,58.1629,58.1242,58.1629,2379.6647
2007-10-08 10:40:00,90.04,90.09,90.04,90.08,2920.497566252028,58.1629,58.1952,58.1629,58.1888,2920.4976
2007-10-08 10:45:00,90.09,90.11,90.0,90.0,3136.830719307734,58.1952,58.2081,58.1371,58.1371,3136.8307
2007-10-08 10:50:00,90.0,90.04,89.94,90.01,5840.995132504056,58.1371,58.1629,58.0983,58.1435,5840.9951
2007-10-08 10:55:00,90.04,90.08,89.9,89.9,5732.828555976204,58.1629,58.1888,58.0725,58.0725,5732.8286
2007-10-08 11:00:00,89.89,89.91,89.82,89.82,11465.657111952409,58.066,58.0789,58.0208,58.0208,11465.6571
2007-10-08 11:05:00,89.82,89.84,89.74,89.84,14926.9875608437,58.0208,58.0337,57.9691,58.0337,14926.9876
2007-10-08 11:10:00,89.82,89.96,89.82,89.94,5191.995673336939,58.0208,58.1112,58.0208,58.0983,5191.9957
2007-10-08 11:15:00,89.93,90.05,89.93,89.94,6598.161168199026,58.0919,58.1694,58.0919,58.0983,6598.1612
2007-10-08 11:20:00,89.93,89.97,89.84,89.95,11249.3239588967,58.0919,58.1177,58.0337,58.1048,11249.324
2007-10-08 11:25:00,89.94,89.94,89.89,89.89,5840.995132504056,58.0983,58.0983,58.066,58.066,5840.9951
2007-10-08 11:30:00,89.87,89.87,89.81,89.81,4651.162790697675,58.0531,58.0531,58.0144,58.0144,4651.1628
2007-10-08 11:35:00,89.82,89.84,89.7,89.75,17198.48566792861,58.0208,58.0337,57.9433,57.9756,17198.4857
2007-10-08 11:40:00,89.78,89.79,89.69,89.69,6489.994591671173,57.995,58.0014,57.9368,57.9368,6489.9946
2007-10-08 11:45:00,89.69,89.76,89.67,89.74,5516.495402920497,57.9368,57.9821,57.9239,57.9691,5516.4954
2007-10-08 11:50:00,89.76,89.76,89.67,89.67,4434.8296376419685,57.9821,57.9821,57.9239,57.9239,4434.8296
2007-10-08 11:55:00,89.65,89.76,89.64,89.7,8112.493239588966,57.911,57.9821,57.9045,57.9433,8112.4932
2007-10-08 12:00:00,89.7,89.74,89.68,89.68,4218.496484586262,57.9433,57.9691,57.9304,57.9304,4218.4965
2007-10-08 12:05:00,89.68,89.74,89.66,89.66,9194.159004867495,57.9304,57.9691,57.9175,57.9175,9194.159
2007-10-08 12:10:00,89.66,89.66,89.54,89.56,6165.494862087615,57.9175,57.9175,57.8399,57.8529,6165.4949
2007-10-08 12:15:00,89.55,89.78,89.55,89.78,6598.161168199026,57.8464,57.995,57.8464,57.995,6598.1612
2007-10-08 12:20:00,89.78,89.93,89.77,89.93,6057.328285559762,57.995,58.0919,57.9885,58.0919,6057.3283
2007-10-08 12:25:00,89.92,89.97,89.9,89.94,4218.496484586262,58.0854,58.1177,58.0725,58.0983,4218.4965
2007-10-08 12:30:00,89.95,89.99,89.95,89.98,5624.66197944835,58.1048,58.1306,58.1048,58.1242,5624.662
2007-10-08 12:35:00,89.98,90.06,89.98,90.02,5083.829096809086,58.1242,58.1758,58.1242,58.15,5083.8291
2007-10-08 12:40:00,90.0,90.12,90.0,90.1,4002.163331530557,58.1371,58.2146,58.1371,58.2017,4002.1633
2007-10-08 12:45:00,90.1,90.15,90.07,90.15,6165.494862087615,58.2017,58.234,58.1823,58.234,6165.4949
2007-10-08 12:50:00,90.16,90.18,90.09,90.14,6814.494321254732,58.2404,58.2534,58.1952,58.2275,6814.4943
2007-10-08 12:55:00,90.16,90.27,90.14,90.17,9302.32558139535,58.2404,58.3115,58.2275,58.2469,9302.3256
2007-10-08 13:00:00,90.13,90.13,90.06,90.07,3461.3304488912927,58.2211,58.2211,58.1758,58.1823,3461.3304
2007-10-08 13:05:00,90.06,90.08,90.01,90.01,3028.664142779881,58.1758,58.1888,58.1435,58.1435,3028.6641
2007-10-08 13:10:00,90.0,90.0,89.93,89.97,2704.164413196322,58.1371,58.1371,58.0919,58.1177,2704.1644
2007-10-08 13:15:00,89.97,89.99,89.95,89.99,2055.164954029205,58.1177,58.1306,58.1048,58.1306,2055.165
2007-10-08 13:20:00,89.99,90.05,89.95,90.05,4002.163331530557,58.1306,58.1694,58.1048,58.1694,4002.1633
2007-10-08 13:25:00,90.02,90.06,90.02,90.03,2704.164413196322,58.15,58.1758,58.15,58.1565,2704.1644
2007-10-08 13:30:00,90.05,90.09,90.01,90.06,3244.9972958355866,58.1694,58.1952,58.1435,58.1758,3244.9973
2007-10-08 13:35:00,90.09,90.09,90.01,90.01,2487.8312601406165,58.1952,58.1952,58.1435,58.1435,2487.8313
2007-10-08 13:40:00,90.03,90.04,89.97,90.01,4542.9962141698215,58.1565,58.1629,58.1177,58.1435,4542.9962
2007-10-08 13:45:00,90.01,90.01,89.96,89.98,6922.660897782585,58.1435,58.1435,58.1112,58.1242,6922.6609
2007-10-08 13:50:00,89.97,89.98,89.91,89.92,9302.32558139535,58.1177,58.1242,58.0789,58.0854,9302.3256
2007-10-08 13:55:00,89.94,90.15,89.94,90.15,4218.496484586262,58.0983,58.234,58.0983,58.234,4218.4965
2007-10-08 14:00:00,90.15,90.15,90.08,90.11,3244.9972958355866,58.234,58.234,58.1888,58.2081,3244.9973
2007-10-08 14:05:00,90.13,90.13,90.06,90.07,4218.496484586262,58.2211,58.2211,58.1758,58.1823,4218.4965
2007-10-08 14:10:00,90.08,90.08,89.98,90.01,5949.161709031909,58.1888,58.1888,58.1242,58.1435,5949.1617
2007-10-08 14:15:00,90.06,90.26,90.06,90.26,5083.829096809086,58.1758,58.305,58.1758,58.305,5083.8291
2007-10-08 14:20:00,90.27,90.32,90.2,90.2,3677.6636019469984,58.3115,58.3438,58.2663,58.2663,3677.6636
2007-10-08 14:25:00,90.23,90.33,90.21,90.33,3785.830178474851,58.2857,58.3503,58.2727,58.3503,3785.8302
2007-10-08 14:30:00,90.33,90.42,90.3,90.42,4002.163331530557,58.3503,58.4084,58.3309,58.4084,4002.1633
2007-10-08 14:35:00,90.4,90.43,90.24,90.24,5624.66197944835,58.3955,58.4149,58.2921,58.2921,5624.662
2007-10-08 14:40:00,90.27,90.29,90.18,90.19,5083.829096809086,58.3115,58.3244,58.2534,58.2598,5083.8291
2007-10-08 14:45:00,90.19,90.21,90.17,90.2,1838.8318009734992,58.2598,58.2727,58.2469,58.2663,1838.8318
2007-10-08 14:50:00,90.21,90.25,90.13,90.14,4326.663061114115,58.2727,58.2986,58.2211,58.2275,4326.6631
2007-10-08 14:55:00,90.13,90.15,89.95,90.02,5408.328826392644,58.2211,58.234,58.1048,58.15,5408.3288
2007-10-08 15:00:00,90.01,90.06,89.99,90.03,6165.494862087615,58.1435,58.1758,58.1306,58.1565,6165.4949
2007-10-08 15:05:00,90.01,90.06,90.01,90.04,3353.16387236344,58.1435,58.1758,58.1435,58.1629,3353.1639
2007-10-08 15:10:00,90.03,90.15,90.03,90.1,8220.65981611682,58.1565,58.234,58.1565,58.2017,8220.6598
2007-10-08 15:15:00,90.14,90.18,90.08,90.18,5300.162249864791,58.2275,58.2534,58.1888,58.2534,5300.1622
2007-10-08 15:20:00,90.13,90.18,90.05,90.05,12871.822606814494,58.2211,58.2534,58.1694,58.1694,12871.8226
2007-10-08 15:25:00,90.06,90.07,89.99,90.04,11249.3239588967,58.1758,58.1823,58.1306,58.1629,11249.324
2007-10-08 15:30:00,90.04,90.15,90.02,90.06,7355.327203893997,58.1629,58.234,58.15,58.1758,7355.3272
2007-10-08 15:35:00,90.08,90.11,90.04,90.09,9410.4921579232,58.1888,58.2081,58.1629,58.1952,9410.4922
2007-10-08 15:40:00,90.11,90.14,90.02,90.14,15143.320713899404,58.2081,58.2275,58.15,58.2275,15143.3207
2007-10-08 15:45:00,90.15,90.22,90.13,90.14,13088.1557598702,58.234,58.2792,58.2211,58.2275,13088.1558
2007-10-08 15:50:00,90.14,90.17,89.95,90.0,15035.154137371552,58.2275,58.2469,58.1048,58.1371,15035.1541
2007-10-08 15:55:00,90.0,90.06,89.94,90.04,18820.984315846403,58.1371,58.1758,58.0983,58.1629,18820.9843
2007-10-09 09:30:00,90.59,90.73,90.37,90.37,27257.97728501893,58.5182,58.6086,58.3761,58.3761,27257.9773
2007-10-09 09:35:00,90.31,90.41,90.09,90.23,19145.484045429963,58.3373,58.4019,58.1952,58.2857,19145.484
2007-10-09 09:40:00,90.26,90.51,90.18,90.45,15792.320173066522,58.305,58.4665,58.2534,58.4278,15792.3202
2007-10-09 09:45:00,90.41,90.46,90.18,90.35,16116.81990265008,58.4019,58.4342,58.2534,58.3632,16116.8199
2007-10-09 09:50:00,90.37,90.38,90.18,90.23,128934.55922120064,58.3761,58.3826,58.2534,58.2857,128934.5592
2007-10-09 09:55:00,90.21,90.21,90.02,90.14,18929.15089237425,58.2727,58.2727,58.15,58.2275,18929.1509
2007-10-09 10:00:00,90.14,90.15,89.75,89.8,19037.317468902107,58.2275,58.234,57.9756,58.0079,19037.3175
2007-10-09 10:05:00,89.77,89.79,89.53,89.6,13737.155219037317,57.9885,58.0014,57.8335,57.8787,13737.1552
2007-10-09 10:10:00,89.58,89.6,89.54,89.57,7896.160086533261,57.8658,57.8787,57.8399,57.8593,7896.1601
2007-10-09 10:15:00,89.57,89.81,89.57,89.74,77771.76852352623,57.8593,58.0144,57.8593,57.9691,77771.7685
2007-10-09 10:20:00,89.8,89.92,89.77,89.92,2704.164413196322,58.0079,58.0854,57.9885,58.0854,2704.1644
2007-10-09 10:25:00,89.93,89.95,89.82,89.84,5840.995132504056,58.0919,58.1048,58.0208,58.0337,5840.9951
2007-10-09 10:30:00,89.82,89.9,89.76,89.86,13628.988642509465,58.0208,58.0725,57.9821,58.0467,13628.9886
2007-10-09 10:35:00,89.86,90.0,89.84,89.99,21741.48188209843,58.0467,58.1371,58.0337,58.1306,21741.4819
2007-10-09 10:40:00,90.0,90.07,89.96,90.06,4975.662520281233,58.1371,58.1823,58.1112,58.1758,4975.6625
2007-10-09 10:45:00,90.06,90.3,90.04,90.27,19253.65062195781,58.1758,58.3309,58.1629,58.3115,19253.6506
2007-10-09 10:50:00,90.27,90.31,90.16,90.18,9085.992428339645,58.3115,58.3373,58.2404,58.2534,9085.9924
2007-10-09 10:55:00,90.18,90.21,90.14,90.18,6273.661438615468,58.2534,58.2727,58.2275,58.2534,6273.6614
2007-10-09 11:00:00,90.18,90.25,90.13,90.25,17955.65170362358,58.2534,58.2986,58.2211,58.2986,17955.6517
2007-10-09 11:05:00,90.25,90.25,90.08,90.08,7679.826933477555,58.2986,58.2986,58.1888,58.1888,7679.8269
2007-10-09 11:10:00,90.08,90.28,90.08,90.14,32558.13953488372,58.1888,58.318,58.1888,58.2275,32558.1395
2007-10-09 11:15:00,90.13,90.18,90.09,90.15,60681.44943212547,58.2211,58.2534,58.1952,58.234,60681.4494
2007-10-09 11:20:00,90.13,90.13,90.08,90.09,1514.3320713899404,58.2211,58.2211,58.1888,58.1952,1514.3321
2007-10-09 11:25:00,90.09,90.14,90.06,90.07,8436.992969172525,58.1952,58.2275,58.1758,58.1823,8436.993
2007-10-09 11:30:00,90.07,90.14,90.06,90.11,4218.496484586262,58.1823,58.2275,58.1758,58.2081,4218.4965
2007-10-09 11:35:00,90.12,90.15,90.07,90.08,20659.8161168199,58.2146,58.234,58.1823,58.1888,20659.8161
2007-10-09 11:40:00,90.06,90.06,90.03,90.04,2271.4981070849108,58.1758,58.1758,58.1565,58.1629,2271.4981
2007-10-09 11:45:00,90.03,90.15,90.03,90.13,14710.654407787992,58.1565,58.234,58.1565,58.2211,14710.6544
2007-10-09 11:50:00,90.12,90.15,90.09,90.13,8220.65981611682,58.2146,58.234,58.1952,58.2211,8220.6598
2007-10-09 11:55:00,90.14,90.16,90.09,90.12,13737.155219037317,58.2275,58.2404,58.1952,58.2146,13737.1552
2007-10-09 12:00:00,90.14,90.24,90.1,90.12,17739.318550567874,58.2275,58.2921,58.2017,58.2146,17739.3186
2007-10-09 12:05:00,90.16,90.33,90.09,90.1,43266.630611141154,58.2404,58.3503,58.1952,58.2017,43266.6306
2007-10-09 12:10:00,90.08,90.11,90.05,90.08,5949.161709031909,58.1888,58.2081,58.1694,58.1888,5949.1617
2007-10-09 12:15:00,90.1,90.18,90.1,90.18,4759.329367225527,58.2017,58.2534,58.2017,58.2534,4759.3294
2007-10-09 12:20:00,90.21,90.21,90.07,90.07,30394.808004326664,58.2727,58.2727,58.1823,58.1823,30394.808
2007-10-09 12:25:00,90.01,90.09,90.01,90.06,10708.491076257436,58.1435,58.1952,58.1435,58.1758,10708.4911
2007-10-09 12:30:00,90.05,90.14,90.05,90.14,9518.658734451054,58.1694,58.2275,58.1694,58.2275,9518.6587
2007-10-09 12:35:00,90.14,90.18,90.13,90.15,10816.657652785289,58.2275,58.2534,58.2211,58.234,10816.6577
2007-10-09 12:40:00,90.18,90.18,90.13,90.14,10708.491076257436,58.2534,58.2534,58.2211,58.2275,10708.4911
2007-10-09 12:45:00,90.14,90.17,90.14,90.17,5191.995673336939,58.2275,58.2469,58.2275,58.2469,5191.9957
2007-10-09 12:50:00,90.17,90.18,90.16,90.16,1838.8318009734992,58.2469,58.2534,58.2404,58.2404,1838.8318
2007-10-09 12:55:00,90.18,90.18,90.15,90.16,2920.497566252028,58.2534,58.2534,58.234,58.2404,2920.4976
2007-10-09 13:00:00,90.15,90.16,90.14,90.14,3136.830719307734,58.234,58.2404,58.2275,58.2275,3136.8307
2007-10-09 13:05:00,90.14,90.22,90.13,90.22,18063.81828015144,58.2275,58.2792,58.2211,58.2792,18063.8183
2007-10-09 13:10:00,90.21,90.28,90.18,90.21,9085.992428339645,58.2727,58.318,58.2534,58.2727,9085.9924
2007-10-09 13:15:00,90.21,90.23,90.17,90.23,8545.159545700379,58.2727,58.2857,58.2469,58.2857,8545.1595
2007-10-09 13:20:00,90.21,90.21,90.09,90.14,23255.81395348837,58.2727,58.2727,58.1952,58.2275,23255.814
2007-10-09 13:25:00,90.17,90.18,89.95,89.95,12006.489994591671,58.2469,58.2534,58.1048,58.1048,12006.49
2007-10-09 13:30:00,89.95,90.02,89.94,90.02,6489.994591671173,58.1048,58.15,58.0983,58.15,6489.9946
2007-10-09 13:35:00,89.95,90.0,89.95,90.0,2379.6646836127634,58.1048,58.1371,58.1048,58.1371,2379.6647
2007-10-09 13:40:00,89.97,89.98,89.95,89.96,3353.16387236344,58.1177,58.1242,58.1048,58.1112,3353.1639
2007-10-09 13:45:00,89.96,90.13,89.95,90.11,17198.48566792861,58.1112,58.2211,58.1048,58.2081,17198.4857
2007-10-09 13:50:00,90.09,90.16,90.02,90.16,10600.324499729582,58.1952,58.2404,58.15,58.2404,10600.3245
2007-10-09 13:55:00,90.16,90.16,90.09,90.13,6814.494321254732,58.2404,58.2404,58.1952,58.2211,6814.4943
2007-10-09 14:00:00,90.11,90.27,89.92,90.2,44023.79664683613,58.2081,58.3115,58.0854,58.2663,44023.7966
2007-10-09 14:05:00,90.19,90.25,90.06,90.11,14277.98810167658,58.2598,58.2986,58.1758,58.2081,14277.9881
2007-10-09 14:10:00,90.14,90.23,90.1,90.21,16116.81990265008,58.2275,58.2857,58.2017,58.2727,16116.8199
2007-10-09 14:15:00,90.19,90.19,90.07,90.11,11141.157382368849,58.2598,58.2598,58.1823,58.2081,11141.1574
2007-10-09 14:20:00,90.1,90.2,90.1,90.12,6598.161168199026,58.2017,58.2663,58.2017,58.2146,6598.1612
2007-10-09 14:25:00,90.15,90.31,90.13,90.31,12763.656030286642,58.234,58.3373,58.2211,58.3373,12763.656
2007-10-09 14:30:00,90.31,90.39,90.24,90.34,11465.657111952409,58.3373,58.389,58.2921,58.3567,11465.6571
2007-10-09 14:35:00,90.35,90.44,90.32,90.41,14710.654407787992,58.3632,58.4213,58.3438,58.4019,14710.6544
2007-10-09 14:40:00,90.41,90.46,90.36,90.38,10924.824229313142,58.4019,58.4342,58.3696,58.3826,10924.8242
2007-10-09 14:45:00,90.37,90.51,90.34,90.43,51487.290427257976,58.3761,58.4665,58.3567,58.4149,51487.2904
2007-10-09 14:50:00,90.43,90.43,90.2,90.35,18388.31800973499,58.4149,58.4149,58.2663,58.3632,18388.318
2007-10-09 14:55:00,90.35,90.37,90.25,90.37,12655.489453758788,58.3632,58.3761,58.2986,58.3761,12655.4895
2007-10-09 15:00:00,90.37,90.41,90.29,90.41,10167.658193618172,58.3761,58.4019,58.3244,58.4019,10167.6582
2007-10-09 15:05:00,90.39,90.42,90.33,90.35,12114.656571119524,58.389,58.4084,58.3503,58.3632,12114.6566
2007-10-09 15:10:00,90.32,90.4,90.29,90.32,20335.316387236344,58.3438,58.3955,58.3244,58.3438,20335.3164
2007-10-09 15:15:00,90.37,90.41,90.31,90.37,18929.15089237425,58.3761,58.4019,58.3373,58.3761,18929.1509
2007-10-09 15:20:00,90.38,90.39,90.32,90.36,16333.153055705789,58.3826,58.389,58.3438,58.3696,16333.1531
2007-10-09 15:25:00,90.36,90.36,90.25,90.3,12547.322877230936,58.3696,58.3696,58.2986,58.3309,12547.3229
2007-10-09 15:30:00,90.3,90.31,90.22,90.29,14061.654948620877,58.3309,58.3373,58.2792,58.3244,14061.6549
2007-10-09 15:35:00,90.31,90.41,90.31,90.37,14494.321254732287,58.3373,58.4019,58.3373,58.3761,14494.3213
2007-10-09 15:40:00,90.39,90.44,90.26,90.36,56030.2866414278,58.389,58.4213,58.305,58.3696,56030.2866
2007-10-09 15:45:00,90.35,90.57,90.32,90.56,44023.79664683613,58.3632,58.5053,58.3438,58.4988,44023.7966
2007-10-09 15:50:00,90.55,90.67,90.53,90.66,57544.61871281774,58.4924,58.5699,58.4794,58.5634,57544.6187
2007-10-09 15:55:00,90.66,90.77,90.38,90.67,98107.08491076255,58.5634,58.6345,58.3826,58.5699,98107.0849
2007-10-10 09:30:00,90.9,90.91,90.54,90.72,44780.9626825311,58.7185,58.7249,58.4859,58.6022,44780.9627
2007-10-10 09:35:00,90.81,91.03,90.75,90.79,20876.14926987561,58.6603,58.8024,58.6216,58.6474,20876.1493
2007-10-10 09:40:00,90.79,90.82,90.22,90.24,21308.81557598702,58.6474,58.6668,58.2792,58.2921,21308.8156
2007-10-10 09:45:00,90.3,90.37,90.05,90.18,24121.146565711195,58.3309,58.3761,58.1694,58.2534,24121.1466
2007-10-10 09:50:00,90.16,90.18,89.69,89.75,29637.64196863169,58.2404,58.2534,57.9368,57.9756,29637.642
2007-10-10 09:55:00,89.78,89.81,89.57,89.77,17522.98539751217,57.995,58.0144,57.8593,57.9885,17522.9854
2007-10-10 10:00:00,89.8,90.2,89.72,90.17,9085.992428339645,58.0079,58.2663,57.9562,58.2469,9085.9924
2007-10-10 10:05:00,90.18,90.2,89.92,89.97,10383.991346673878,58.2534,58.2663,58.0854,58.1177,10383.9913
2007-10-10 10:10:00,89.95,89.98,89.92,89.95,6165.494862087615,58.1048,58.1242,58.0854,58.1048,6165.4949
2007-10-10 10:15:00,89.94,90.41,89.94,90.41,12979.989183342346,58.0983,58.4019,58.0983,58.4019,12979.9892
2007-10-10 10:20:00,90.4,90.48,90.32,90.44,7571.660356949702,58.3955,58.4472,58.3438,58.4213,7571.6604
2007-10-10 10:25:00,90.47,90.58,90.44,90.58,7787.993510005408,58.4407,58.5117,58.4213,58.5117,7787.9935
2007-10-10 10:30:00,90.59,90.76,90.57,90.57,433639.80530016223,58.5182,58.628,58.5053,58.5053,433639.8053
2007-10-10 10:35:00,90.54,90.54,90.4,90.4,5949.161709031909,58.4859,58.4859,58.3955,58.3955,5949.1617
2007-10-10 10:40:00,90.42,90.44,90.18,90.18,6922.660897782585,58.4084,58.4213,58.2534,58.2534,6922.6609
2007-10-10 10:45:00,90.16,90.29,90.12,90.29,5516.495402920497,58.2404,58.3244,58.2146,58.3244,5516.4954
2007-10-10 10:50:00,90.28,90.31,90.16,90.16,4002.163331530557,58.318,58.3373,58.2404,58.2404,4002.1633
2007-10-10 10:55:00,90.16,90.16,90.03,90.07,10059.491617090318,58.2404,58.2404,58.1565,58.1823,10059.4916
2007-10-10 11:00:00,90.09,90.18,90.05,90.18,9194.159004867495,58.1952,58.2534,58.1694,58.2534,9194.159
2007-10-10 11:05:00,90.16,90.47,90.16,90.34,8328.826392644673,58.2404,58.4407,58.2404,58.3567,8328.8264
2007-10-10 11:10:00,90.36,90.36,90.23,90.27,11681.990265008111,58.3696,58.3696,58.2857,58.3115,11681.9903
2007-10-10 11:15:00,90.23,90.3,90.15,90.15,7896.160086533261,58.2857,58.3309,58.234,58.234,7896.1601
2007-10-10 11:20:00,90.13,90.27,90.06,90.27,7679.826933477555,58.2211,58.3115,58.1758,58.3115,7679.8269
2007-10-10 11:25:00,90.3,90.3,90.09,90.09,4542.9962141698215,58.3309,58.3309,58.1952,58.1952,4542.9962
2007-10-10 11:30:00,90.09,90.09,89.95,89.97,11357.490535424551,58.1952,58.1952,58.1048,58.1177,11357.4905
2007-10-10 11:35:00,89.99,90.34,89.96,90.32,20659.8161168199,58.1306,58.3567,58.1112,58.3438,20659.8161
2007-10-10 11:40:00,90.35,90.37,90.32,90.32,16116.81990265008,58.3632,58.3761,58.3438,58.3438,16116.8199
2007-10-10 11:45:00,90.32,90.36,90.32,90.33,7787.993510005408,58.3438,58.3696,58.3438,58.3503,7787.9935
2007-10-10 11:50:00,90.32,90.33,90.26,90.3,32341.806381828013,58.3438,58.3503,58.305,58.3309,32341.8064
2007-10-10 11:55:00,90.28,90.3,90.17,90.3,8977.82585181179,58.318,58.3309,58.2469,58.3309,8977.8259
2007-10-10 12:00:00,90.3,90.42,90.29,90.31,8004.326663061114,58.3309,58.4084,58.3244,58.3373,8004.3267
2007-10-10 12:05:00,90.31,90.31,90.19,90.22,2379.6646836127634,58.3373,58.3373,58.2598,58.2792,2379.6647
2007-10-10 12:10:00,90.22,90.22,90.1,90.15,2920.497566252028,58.2792,58.2792,58.2017,58.234,2920.4976
2007-10-10 12:15:00,90.09,90.09,90.0,90.0,4651.162790697675,58.1952,58.1952,58.1371,58.1371,4651.1628
2007-10-10 12:20:00,90.02,90.08,90.02,90.04,2271.4981070849108,58.15,58.1888,58.15,58.1629,2271.4981
2007-10-10 12:25:00,90.03,90.18,90.03,90.05,10924.824229313142,58.1565,58.2534,58.1565,58.1694,10924.8242
2007-10-10 12:30:00,90.06,90.09,90.05,90.07,3785.830178474851,58.1758,58.1952,58.1694,58.1823,3785.8302
2007-10-10 12:35:00,90.09,90.31,90.04,90.31,7787.993510005408,58.1952,58.3373,58.1629,58.3373,7787.9935
2007-10-10 12:40:00,90.3,90.32,90.28,90.28,3244.9972958355866,58.3309,58.3438,58.318,58.318,3244.9973
2007-10-10 12:45:00,90.27,90.29,90.11,90.11,5300.162249864791,58.3115,58.3244,58.2081,58.2081,5300.1622
2007-10-10 12:50:00,90.12,90.12,89.98,90.08,4542.9962141698215,58.2146,58.2146,58.1242,58.1888,4542.9962
2007-10-10 12:55:00,90.07,90.18,90.07,90.16,3569.4970254191453,58.1823,58.2534,58.1823,58.2404,3569.497
2007-10-10 13:00:00,90.16,90.16,89.98,89.98,6381.828015143321,58.2404,58.2404,58.1242,58.1242,6381.828
2007-10-10 13:05:00,89.95,89.97,89.89,89.89,3353.16387236344,58.1048,58.1177,58.066,58.066,3353.1639
2007-10-10 13:10:00,89.9,89.93,89.83,89.87,6057.328285559762,58.0725,58.0919,58.0273,58.0531,6057.3283
2007-10-10 13:15:00,89.86,89.86,89.77,89.77,6489.994591671173,58.0467,58.0467,57.9885,57.9885,6489.9946
2007-10-10 13:20:00,89.74,89.81,89.74,89.77,1730.6652244456463,57.9691,58.0144,57.9691,57.9885,1730.6652
2007-10-10 13:25:00,89.77,89.77,89.69,89.7,4434.8296376419685,57.9885,57.9885,57.9368,57.9433,4434.8296
2007-10-10 13:30:00,89.69,89.82,89.69,89.81,3028.664142779881,57.9368,58.0208,57.9368,58.0144,3028.6641
2007-10-10 13:35:00,89.81,89.89,89.81,89.89,3353.16387236344,58.0144,58.066,58.0144,58.066,3353.1639
2007-10-10 13:40:00,89.86,89.88,89.82,89.82,3677.6636019469984,58.0467,58.0596,58.0208,58.0208,3677.6636
2007-10-10 13:45:00,89.85,89.87,89.82,89.83,5191.995673336939,58.0402,58.0531,58.0208,58.0273,5191.9957
2007-10-10 13:50:00,89.83,89.84,89.83,89.83,865.3326122228232,58.0273,58.0337,58.0273,58.0273,865.3326
2007-10-10 13:55:00,89.85,89.9,89.84,89.9,2487.8312601406165,58.0402,58.0725,58.0337,58.0725,2487.8313
2007-10-10 14:00:00,89.91,89.96,89.88,89.88,3569.4970254191453,58.0789,58.1112,58.0596,58.0596,3569.497
2007-10-10 14:05:00,89.88,89.88,89.75,89.82,4975.662520281233,58.0596,58.0596,57.9756,58.0208,4975.6625
2007-10-10 14:10:00,89.83,89.87,89.81,89.87,2704.164413196322,58.0273,58.0531,58.0144,58.0531,2704.1644
2007-10-10 14:15:00,89.91,90.16,89.91,90.16,11465.657111952409,58.0789,58.2404,58.0789,58.2404,11465.6571
2007-10-10 14:20:00,90.16,90.18,90.13,90.14,3677.6636019469984,58.2404,58.2534,58.2211,58.2275,3677.6636
2007-10-10 14:25:00,90.11,90.18,90.07,90.18,4218.496484586262,58.2081,58.2534,58.1823,58.2534,4218.4965
2007-10-10 14:30:00,90.18,90.22,90.16,90.18,6165.494862087615,58.2534,58.2792,58.2404,58.2534,6165.4949
2007-10-10 14:35:00,90.18,90.2,90.06,90.15,7138.994050838291,58.2534,58.2663,58.1758,58.234,7138.9941
2007-10-10 14:40:00,90.18,90.31,90.13,90.31,10383.991346673878,58.2534,58.3373,58.2211,58.3373,10383.9913
2007-10-10 14:45:00,90.33,90.33,90.19,90.19,4326.663061114115,58.3503,58.3503,58.2598,58.2598,4326.6631
2007-10-10 14:50:00,90.21,90.21,90.05,90.08,6165.494862087615,58.2727,58.2727,58.1694,58.1888,6165.4949
2007-10-10 14:55:00,90.04,90.21,90.04,90.15,7463.49378042185,58.1629,58.2727,58.1629,58.234,7463.4938
2007-10-10 15:00:00,90.15,90.31,90.15,90.31,9302.32558139535,58.234,58.3373,58.234,58.3373,9302.3256
2007-10-10 15:05:00,90.35,90.4,90.19,90.19,9951.325040562466,58.3632,58.3955,58.2598,58.2598,9951.325
2007-10-10 15:10:00,90.18,90.21,90.06,90.11,12547.322877230936,58.2534,58.2727,58.1758,58.2081,12547.3229
2007-10-10 15:15:00,90.1,90.22,90.07,90.22,11465.657111952409,58.2017,58.2792,58.1823,58.2792,11465.6571
2007-10-10 15:20:00,90.26,90.41,90.25,90.38,8869.659275283937,58.305,58.4019,58.2986,58.3826,8869.6593
2007-10-10 15:25:00,90.37,90.37,90.2,90.22,3893.996755002704,58.3761,58.3761,58.2663,58.2792,3893.9968
2007-10-10 15:30:00,90.22,90.24,90.17,90.22,8328.826392644673,58.2792,58.2921,58.2469,58.2792,8328.8264
2007-10-10 15:35:00,90.21,90.22,90.03,90.06,12330.98972417523,58.2727,58.2792,58.1565,58.1758,12330.9897
2007-10-10 15:40:00,90.04,90.04,89.95,90.02,9951.325040562466,58.1629,58.1629,58.1048,58.15,9951.325
2007-10-10 15:45:00,90.04,90.2,90.02,90.2,13845.32179556517,58.1629,58.2663,58.15,58.2663,13845.3218
2007-10-10 15:50:00,90.2,90.22,90.09,90.1,12439.156300703082,58.2663,58.2792,58.1952,58.2017,12439.1563
2007-10-10 15:55:00,90.1,90.14,90.06,90.11,15900.486749594374,58.2017,58.2275,58.1758,58.2081,15900.4867
2007-10-11 09:30:00,90.92,91.22,90.63,90.86,37101.135749053545,58.7314,58.9252,58.544,58.6926,37101.1357
2007-10-11 09:35:00,90.95,91.06,90.71,91.0,41860.46511627907,58.7508,58.8218,58.5957,58.7831,41860.4651
2007-10-11 09:40:00,91.0,91.44,90.9,91.24,45321.79556517036,58.7831,59.0673,58.7185,58.9381,45321.7956
2007-10-11 09:45:00,91.3,91.37,91.23,91.27,26068.14494321255,58.9768,59.0221,58.9316,58.9575,26068.1449
2007-10-11 09:50:00,91.29,91.45,91.27,91.44,15143.320713899404,58.9704,59.0737,58.9575,59.0673,15143.3207
2007-10-11 09:55:00,91.46,91.62,91.37,91.62,19902.65008112493,59.0802,59.1836,59.0221,59.1836,19902.6501
2007-10-11 10:00:00,91.67,91.71,91.49,91.67,14710.654407787992,59.2159,59.2417,59.0996,59.2159,14710.6544
2007-10-11 10:05:00,91.66,91.71,91.62,91.64,7896.160086533261,59.2094,59.2417,59.1836,59.1965,7896.1601
2007-10-11 10:10:00,91.64,91.71,91.58,91.7,14818.820984315846,59.1965,59.2417,59.1577,59.2352,14818.821
2007-10-11 10:15:00,91.71,91.75,91.63,91.66,18063.81828015144,59.2417,59.2675,59.19,59.2094,18063.8183
2007-10-11 10:20:00,91.66,91.76,91.62,91.73,13628.988642509465,59.2094,59.274,59.1836,59.2546,13628.9886
2007-10-11 10:25:00,91.76,91.8,91.68,91.74,11357.490535424551,59.274,59.2998,59.2223,59.2611,11357.4905
2007-10-11 10:30:00,91.74,91.9,91.69,91.77,18820.984315846403,59.2611,59.3644,59.2288,59.2804,18820.9843
2007-10-11 10:35:00,91.78,91.78,91.63,91.73,12439.156300703082,59.2869,59.2869,59.19,59.2546,12439.1563
2007-10-11 10:40:00,91.72,91.73,91.6,91.66,27149.81070849108,59.2482,59.2546,59.1706,59.2094,27149.8107
2007-10-11 10:45:00,91.65,91.71,91.39,91.59,22390.48134126555,59.2029,59.2417,59.035,59.1642,22390.4813
2007-10-11 10:50:00,91.6,91.74,91.6,91.61,19361.817198485667,59.1706,59.2611,59.1706,59.1771,19361.8172
2007-10-11 10:55:00,91.59,91.73,91.5,91.51,38831.80097349919,59.1642,59.2546,59.106,59.1125,38831.801
2007-10-11 11:00:00,91.51,91.54,91.46,91.5,22174.14818820984,59.1125,59.1319,59.0802,59.106,22174.1482
2007-10-11 11:05:00,91.47,91.51,91.29,91.3,47701.46024878312,59.0867,59.1125,58.9704,58.9768,47701.4602
2007-10-11 11:10:00,91.33,91.38,91.23,91.23,11465.657111952409,58.9962,59.0285,58.9316,58.9316,11465.6571
2007-10-11 11:15:00,91.25,91.29,91.2,91.22,15900.486749594374,58.9445,58.9704,58.9122,58.9252,15900.4867
2007-10-11 11:20:00,91.23,91.24,91.13,91.13,28880.475932936723,58.9316,58.9381,58.867,58.867,28880.4759
2007-10-11 11:25:00,91.11,91.19,91.11,91.18,47593.29367225527,58.8541,58.9058,58.8541,58.8993,47593.2937
2007-10-11 11:30:00,91.15,91.17,91.13,91.16,20010.816657652784,58.8799,58.8929,58.867,58.8864,20010.8167
2007-10-11 11:35:00,91.15,91.25,91.11,91.15,59383.45051379124,58.8799,58.9445,58.8541,58.8799,59383.4505
2007-10-11 11:40:00,91.17,91.25,91.17,91.24,8761.492698756085,58.8929,58.9445,58.8929,58.9381,8761.4927
2007-10-11 11:45:00,91.25,91.25,91.23,91.25,9626.825310978908,58.9445,58.9445,58.9316,58.9445,9626.8253
2007-10-11 11:50:00,91.24,91.25,91.21,91.25,7571.660356949702,58.9381,58.9445,58.9187,58.9445,7571.6604
2007-10-11 11:55:00,91.25,91.28,91.16,91.16,13737.155219037317,58.9445,58.9639,58.8864,58.8864,13737.1552
2007-10-11 12:00:00,91.16,91.26,91.1,91.18,25851.81179015684,58.8864,58.951,58.8477,58.8993,25851.8118
2007-10-11 12:05:00,91.17,91.2,91.14,91.14,22606.814494321254,58.8929,58.9122,58.8735,58.8735,22606.8145
2007-10-11 12:10:00,91.11,91.25,91.05,91.25,15467.820443482964,58.8541,58.9445,58.8154,58.9445,15467.8204
2007-10-11 12:15:00,91.25,91.25,91.2,91.23,13412.655489453758,58.9445,58.9445,58.9122,58.9316,13412.6555
2007-10-11 12:20:00,91.23,91.37,91.22,91.3,35803.136830719304,58.9316,59.0221,58.9252,58.9768,35803.1368
2007-10-11 12:25:00,91.3,91.34,91.25,91.3,5300.162249864791,58.9768,59.0027,58.9445,58.9768,5300.1622
2007-10-11 12:30:00,91.3,91.34,91.28,91.29,5624.66197944835,58.9768,59.0027,58.9639,58.9704,5624.662
2007-10-11 12:35:00,91.29,91.29,91.11,91.11,9302.32558139535,58.9704,58.9704,58.8541,58.8541,9302.3256
2007-10-11 12:40:00,91.11,91.2,91.11,91.19,7030.8274743104375,58.8541,58.9122,58.8541,58.9058,7030.8275
2007-10-11 12:45:00,91.17,91.28,91.15,91.21,9302.32558139535,58.8929,58.9639,58.8799,58.9187,9302.3256
2007-10-11 12:50:00,91.23,91.24,91.16,91.16,2704.164413196322,58.9316,58.9381,58.8864,58.8864,2704.1644
2007-10-11 12:55:00,91.18,91.18,91.11,91.13,2812.330989724175,58.8993,58.8993,58.8541,58.867,2812.331
2007-10-11 13:00:00,91.13,91.17,91.09,91.09,16873.98593834505,58.867,58.8929,58.8412,58.8412,16873.9859
2007-10-11 13:05:00,91.13,91.13,91.09,91.12,3244.9972958355866,58.867,58.867,58.8412,58.8606,3244.9973
2007-10-11 13:10:00,91.11,91.16,91.08,91.15,18820.984315846403,58.8541,58.8864,58.8347,58.8799,18820.9843
2007-10-11 13:15:00,91.15,91.15,91.01,91.01,4867.49594375338,58.8799,58.8799,58.7895,58.7895,4867.4959
2007-10-11 13:20:00,91.04,91.1,90.92,90.95,12763.656030286642,58.8089,58.8477,58.7314,58.7508,12763.656
2007-10-11 13:25:00,90.94,91.01,90.87,90.97,9843.158464034614,58.7443,58.7895,58.6991,58.7637,9843.1585
2007-10-11 13:30:00,90.97,91.0,90.93,90.97,11681.990265008111,58.7637,58.7831,58.7378,58.7637,11681.9903
2007-10-11 13:35:00,90.96,91.0,90.94,90.99,7247.160627366144,58.7572,58.7831,58.7443,58.7766,7247.1606
2007-10-11 13:40:00,90.98,91.08,90.92,91.05,13304.488912925906,58.7701,58.8347,58.7314,58.8154,13304.4889
2007-10-11 13:45:00,91.05,91.12,91.03,91.06,32990.80584099513,58.8154,58.8606,58.8024,58.8218,32990.8058
2007-10-11 13:50:00,91.06,91.08,90.97,90.98,13196.322336398052,58.8218,58.8347,58.7637,58.7701,13196.3223
2007-10-11 13:55:00,90.94,90.98,90.72,90.72,16008.653326122228,58.7443,58.7701,58.6022,58.6022,16008.6533
2007-10-11 14:00:00,90.72,90.79,90.65,90.71,15467.820443482964,58.6022,58.6474,58.557,58.5957,15467.8204
2007-10-11 14:05:00,90.69,90.72,90.43,90.57,36235.80313683072,58.5828,58.6022,58.4149,58.5053,36235.8031
2007-10-11 14:10:00,90.59,90.64,90.33,90.4,12871.822606814494,58.5182,58.5505,58.3503,58.3955,12871.8226
2007-10-11 14:15:00,90.42,90.48,89.99,90.14,21741.48188209843,58.4084,58.4472,58.1306,58.2275,21741.4819
2007-10-11 14:20:00,90.1,90.68,89.97,90.43,27582.47701460249,58.2017,58.5763,58.1177,58.4149,27582.477
2007-10-11 14:25:00,90.38,90.44,89.97,90.11,14386.154678204435,58.3826,58.4213,58.1177,58.2081,14386.1547
2007-10-11 14:30:00,90.15,90.51,89.98,90.51,19361.817198485667,58.234,58.4665,58.1242,58.4665,19361.8172
2007-10-11 14:35:00,90.44,90.54,90.2,90.41,17847.485127095726,58.4213,58.4859,58.2663,58.4019,17847.4851
2007-10-11 14:40:00,90.41,90.65,90.27,90.42,15900.486749594374,58.4019,58.557,58.3115,58.4084,15900.4867
2007-10-11 14:45:00,90.42,90.65,90.32,90.42,17306.65224445646,58.4084,58.557,58.3438,58.4084,17306.6522
2007-10-11 14:50:00,90.45,90.46,90.09,90.18,19686.316928069227,58.4278,58.4342,58.1952,58.2534,19686.3169
2007-10-11 14:55:00,90.18,90.29,89.94,90.17,17414.818820984314,58.2534,58.3244,58.0983,58.2469,17414.8188
2007-10-11 15:00:00,90.16,90.2,89.91,89.93,11790.156841535963,58.2404,58.2663,58.0789,58.0919,11790.1568
2007-10-11 15:05:00,89.9,89.9,89.45,89.6,25310.978907517576,58.0725,58.0725,57.7818,57.8787,25310.9789
2007-10-11 15:10:00,89.6,89.83,89.47,89.57,25959.97836668469,57.8787,58.0273,57.7947,57.8593,25959.9784
2007-10-11 15:15:00,89.63,89.89,89.62,89.65,10492.15792320173,57.8981,58.066,57.8916,57.911,10492.1579
2007-10-11 15:20:00,89.68,89.79,89.44,89.44,20767.98269334776,57.9304,58.0014,57.7753,57.7753,20767.9827
2007-10-11 15:25:00,89.44,89.77,89.33,89.52,12871.822606814494,57.7753,57.9885,57.7043,57.827,12871.8226
2007-10-11 15:30:00,89.49,89.8,89.38,89.73,20876.14926987561,57.8076,58.0079,57.7366,57.9627,20876.1493
2007-10-11 15:35:00,89.78,90.03,89.71,89.88,29096.809085992427,57.995,58.1565,57.9498,58.0596,29096.8091
2007-10-11 15:40:00,89.91,89.98,89.65,89.83,17414.818820984314,58.0789,58.1242,57.911,58.0273,17414.8188
2007-10-11 15:45:00,89.84,90.0,89.69,89.69,12006.489994591671,58.0337,58.1371,57.9368,57.9368,12006.49
2007-10-11 15:50:00,89.71,89.93,89.63,89.88,13088.1557598702,57.9498,58.0919,57.8981,58.0596,13088.1558
2007-10-11 15:55:00,89.92,90.02,89.82,89.83,14926.9875608437,58.0854,58.15,58.0208,58.0273,14926.9876
2007-10-12 09:30:00,90.37,90.74,90.13,90.74,18929.15089237425,58.3761,58.6151,58.2211,58.6151,18929.1509
2007-10-12 09:35:00,90.81,90.83,90.1,90.75,17631.15197404002,58.6603,58.6732,58.2017,58.6216,17631.152
2007-10-12 09:40:00,90.57,90.65,90.42,90.43,17198.48566792861,58.5053,58.557,58.4084,58.4149,17198.4857
2007-10-12 09:45:00,90.39,90.46,90.31,90.46,8004.326663061114,58.389,58.4342,58.3373,58.4342,8004.3267
2007-10-12 09:50:00,90.49,90.59,90.34,90.42,15251.487290427258,58.4536,58.5182,58.3567,58.4084,15251.4873
2007-10-12 09:55:00,90.42,90.42,90.34,90.42,14926.9875608437,58.4084,58.4084,58.3567,58.4084,14926.9876
2007-10-12 10:00:00,90.34,90.39,90.05,90.39,19686.316928069227,58.3567,58.389,58.1694,58.389,19686.3169
2007-10-12 10:05:00,90.36,90.42,90.35,90.4,14602.48783126014,58.3696,58.4084,58.3632,58.3955,14602.4878
2007-10-12 10:10:00,90.42,90.57,90.26,90.3,24012.979989183343,58.4084,58.5053,58.305,58.3309,24012.98
2007-10-12 10:15:00,90.31,90.31,90.11,90.11,11681.990265008111,58.3373,58.3373,58.2081,58.2081,11681.9903
2007-10-12 10:20:00,90.06,90.23,89.86,90.23,12547.322877230936,58.1758,58.2857,58.0467,58.2857,12547.3229
2007-10-12 10:25:00,90.23,90.3,90.1,90.17,7355.327203893997,58.2857,58.3309,58.2017,58.2469,7355.3272
2007-10-12 10:30:00,90.17,90.22,90.07,90.09,9843.158464034614,58.2469,58.2792,58.1823,58.1952,9843.1585
2007-10-12 10:35:00,90.09,90.14,89.97,90.07,15575.987020010816,58.1952,58.2275,58.1177,58.1823,15575.987
2007-10-12 10:40:00,90.07,90.13,90.01,90.03,4326.663061114115,58.1823,58.2211,58.1435,58.1565,4326.6631
2007-10-12 10:45:00,90.02,90.14,90.02,90.1,6057.328285559762,58.15,58.2275,58.15,58.2017,6057.3283
2007-10-12 10:50:00,90.07,90.21,90.0,90.01,10492.15792320173,58.1823,58.2727,58.1371,58.1435,10492.1579
2007-10-12 10:55:00,90.03,90.2,90.03,90.2,4326.663061114115,58.1565,58.2663,58.1565,58.2663,4326.6631
2007-10-12 11:00:00,90.22,90.25,90.15,90.16,19902.65008112493,58.2792,58.2986,58.234,58.2404,19902.6501
2007-10-12 11:05:00,90.2,90.23,90.12,90.15,17522.98539751217,58.2663,58.2857,58.2146,58.234,17522.9854
2007-10-12 11:10:00,90.15,90.23,90.15,90.21,7247.160627366144,58.234,58.2857,58.234,58.2727,7247.1606
2007-10-12 11:15:00,90.21,90.32,90.21,90.31,4651.162790697675,58.2727,58.3438,58.2727,58.3373,4651.1628
2007-10-12 11:20:00,90.32,90.46,90.32,90.42,12330.98972417523,58.3438,58.4342,58.3438,58.4084,12330.9897
2007-10-12 11:25:00,90.43,90.43,90.28,90.29,7787.993510005408,58.4149,58.4149,58.318,58.3244,7787.9935
2007-10-12 11:30:00,90.31,90.37,90.28,90.28,4218.496484586262,58.3373,58.3761,58.318,58.318,4218.4965
2007-10-12 11:35:00,90.23,90.28,90.16,90.28,5624.66197944835,58.2857,58.318,58.2404,58.318,5624.662
2007-10-12 11:40:00,90.29,90.31,90.23,90.23,3244.9972958355866,58.3244,58.3373,58.2857,58.2857,3244.9973
2007-10-12 11:45:00,90.23,90.23,90.06,90.18,9626.825310978908,58.2857,58.2857,58.1758,58.2534,9626.8253
2007-10-12 11:50:00,90.14,90.18,90.08,90.18,2055.164954029205,58.2275,58.2534,58.1888,58.2534,2055.165
2007-10-12 11:55:00,90.15,90.15,89.89,89.92,17306.65224445646,58.234,58.234,58.066,58.0854,17306.6522
2007-10-12 12:00:00,89.94,89.96,89.86,89.91,3461.3304488912927,58.0983,58.1112,58.0467,58.0789,3461.3304
2007-10-12 12:05:00,89.91,89.92,89.87,89.89,4110.32990805841,58.0789,58.0854,58.0531,58.066,4110.3299
2007-10-12 12:10:00,89.88,89.94,89.86,89.92,4218.496484586262,58.0596,58.0983,58.0467,58.0854,4218.4965
2007-10-12 12:15:00,89.89,89.94,89.81,89.94,10167.658193618172,58.066,58.0983,58.0144,58.0983,10167.6582
2007-10-12 12:20:00,89.94,90.06,89.94,89.99,11357.490535424551,58.0983,58.1758,58.0983,58.1306,11357.4905
2007-10-12 12:25:00,89.98,90.01,89.87,89.92,41535.96538669551,58.1242,58.1435,58.0531,58.0854,41535.9654
2007-10-12 12:30:00,89.89,89.89,89.77,89.8,15143.320713899404,58.066,58.066,57.9885,58.0079,15143.3207
2007-10-12 12:35:00,89.82,89.82,89.77,89.81,6165.494862087615,58.0208,58.0208,57.9885,58.0144,6165.4949
2007-10-12 12:40:00,89.8,89.94,89.78,89.9,12222.823147647376,58.0079,58.0983,57.995,58.0725,12222.8231
2007-10-12 12:45:00,89.9,90.02,89.89,90.02,9302.32558139535,58.0725,58.15,58.066,58.15,9302.3256
2007-10-12 12:50:00,90.01,90.12,89.98,90.12,7787.993510005408,58.1435,58.2146,58.1242,58.2146,7787.9935
2007-10-12 12:55:00,90.13,90.14,90.02,90.08,13628.988642509465,58.2211,58.2275,58.15,58.1888,13628.9886
2007-10-12 13:00:00,90.07,90.07,89.93,89.93,11249.3239588967,58.1823,58.1823,58.0919,58.0919,11249.324
2007-10-12 13:05:00,89.97,89.97,89.78,89.82,10492.15792320173,58.1177,58.1177,57.995,58.0208,10492.1579
2007-10-12 13:10:00,89.81,89.82,89.72,89.76,18820.984315846403,58.0144,58.0208,57.9562,57.9821,18820.9843
2007-10-12 13:15:00,89.75,89.85,89.72,89.75,13304.488912925906,57.9756,58.0402,57.9562,57.9756,13304.4889
2007-10-12 13:20:00,89.77,89.84,89.71,89.82,10708.491076257436,57.9885,58.0337,57.9498,58.0208,10708.4911
2007-10-12 13:25:00,89.81,89.93,89.73,89.93,6706.327744726879,58.0144,58.0919,57.9627,58.0919,6706.3277
2007-10-12 13:30:00,89.95,90.09,89.95,90.0,13845.32179556517,58.1048,58.1952,58.1048,58.1371,13845.3218
2007-10-12 13:35:00,90.01,90.12,90.0,90.08,16765.819361817197,58.1435,58.2146,58.1371,58.1888,16765.8194
2007-10-12 13:40:00,90.1,90.18,90.05,90.18,11465.657111952409,58.2017,58.2534,58.1694,58.2534,11465.6571
2007-10-12 13:45:00,90.17,90.18,90.02,90.06,21849.648458626285,58.2469,58.2534,58.15,58.1758,21849.6485
2007-10-12 13:50:00,90.05,90.13,90.03,90.07,13412.655489453758,58.1694,58.2211,58.1565,58.1823,13412.6555
2007-10-12 13:55:00,90.06,90.1,89.95,89.98,13412.655489453758,58.1758,58.2017,58.1048,58.1242,13412.6555
2007-10-12 14:00:00,89.98,90.12,89.98,90.11,23147.64737696052,58.1242,58.2146,58.1242,58.2081,23147.6474
2007-10-12 14:05:00,90.09,90.12,90.03,90.07,11141.157382368849,58.1952,58.2146,58.1565,58.1823,11141.1574
2007-10-12 14:10:00,90.03,90.12,90.03,90.04,3353.16387236344,58.1565,58.2146,58.1565,58.1629,3353.1639
2007-10-12 14:15:00,90.04,90.14,90.0,90.05,32233.63980530016,58.1629,58.2275,58.1371,58.1694,32233.6398
2007-10-12 14:20:00,90.06,90.06,89.88,90.06,16333.153055705789,58.1758,58.1758,58.0596,58.1758,16333.1531
2007-10-12 14:25:00,90.05,90.09,89.89,89.95,18063.81828015144,58.1694,58.1952,58.066,58.1048,18063.8183
2007-10-12 14:30:00,89.93,90.09,89.93,90.07,9302.32558139535,58.0919,58.1952,58.0919,58.1823,9302.3256
2007-10-12 14:35:00,90.06,90.19,90.03,90.09,25959.97836668469,58.1758,58.2598,58.1565,58.1952,25959.9784
2007-10-12 14:40:00,90.09,90.09,90.03,90.07,7679.826933477555,58.1952,58.1952,58.1565,58.1823,7679.8269
2007-10-12 14:45:00,90.09,90.09,89.94,90.0,13845.32179556517,58.1952,58.1952,58.0983,58.1371,13845.3218
2007-10-12 14:50:00,90.0,90.06,89.94,89.99,13953.488372093025,58.1371,58.1758,58.0983,58.1306,13953.4884
2007-10-12 14:55:00,89.99,90.02,89.92,89.93,19037.317468902107,58.1306,58.15,58.0854,58.0919,19037.3175
2007-10-12 15:00:00,89.92,89.94,89.78,89.84,15251.487290427258,58.0854,58.0983,57.995,58.0337,15251.4873
2007-10-12 15:05:00,89.82,90.06,89.82,90.06,17631.15197404002,58.0208,58.1758,58.0208,58.1758,17631.152
2007-10-12 15:10:00,90.07,90.07,89.84,89.9,30827.474310438072,58.1823,58.1823,58.0337,58.0725,30827.4743
2007-10-12 15:15:00,89.91,89.92,89.82,89.83,8545.159545700379,58.0789,58.0854,58.0208,58.0273,8545.1595
2007-10-12 15:20:00,89.82,89.94,89.75,89.85,19253.65062195781,58.0208,58.0983,57.9756,58.0402,19253.6506
2007-10-12 15:25:00,89.86,89.86,89.72,89.78,11573.82368848026,58.0467,58.0467,57.9562,57.995,11573.8237
2007-10-12 15:30:00,89.77,89.97,89.77,89.91,25635.478637101136,57.9885,58.1177,57.9885,58.0789,25635.4786
2007-10-12 15:35:00,89.87,89.95,89.84,89.91,31151.974040021632,58.0531,58.1048,58.0337,58.0789,31151.974
2007-10-12 15:40:00,89.91,90.02,89.9,89.91,31476.4737696052,58.0789,58.15,58.0725,58.0789,31476.4738
2007-10-12 15:45:00,89.94,90.04,89.76,89.79,38074.63493780421,58.0983,58.1629,57.9821,58.0014,38074.6349
2007-10-12 15:50:00,89.81,89.87,89.72,89.78,42076.79826933477,58.0144,58.0531,57.9562,57.995,42076.7983
2007-10-12 15:55:00,89.78,89.9,89.78,89.89,30611.141157382368,57.995,58.0725,57.995,58.066,30611.1412
2007-10-15 09:30:00,90.11,90.66,90.11,90.65,21416.98215251488,58.2081,58.5634,58.2081,58.557,21416.9822
2007-10-15 09:35:00,90.65,90.74,90.24,90.6,15251.487290427258,58.557,58.6151,58.2921,58.5247,15251.4873
2007-10-15 09:40:00,90.56,90.69,90.53,90.57,6489.994591671173,58.4988,58.5828,58.4794,58.5053,6489.9946
2007-10-15 09:45:00,90.57,90.6,90.32,90.52,6706.327744726879,58.5053,58.5247,58.3438,58.473,6706.3277
2007-10-15 09:50:00,90.54,90.54,90.18,90.18,5732.828555976204,58.4859,58.4859,58.2534,58.2534,5732.8286
2007-10-15 09:55:00,90.17,90.31,90.14,90.23,4759.329367225527,58.2469,58.3373,58.2275,58.2857,4759.3294
2007-10-15 10:00:00,90.18,90.23,89.97,90.23,8004.326663061114,58.2534,58.2857,58.1177,58.2857,8004.3267
2007-10-15 10:05:00,90.23,90.25,90.09,90.23,8977.82585181179,58.2857,58.2986,58.1952,58.2857,8977.8259
2007-10-15 10:10:00,90.23,90.37,90.21,90.33,4867.49594375338,58.2857,58.3761,58.2727,58.3503,4867.4959
2007-10-15 10:15:00,90.36,90.48,90.32,90.45,12222.823147647376,58.3696,58.4472,58.3438,58.4278,12222.8231
2007-10-15 10:20:00,90.48,90.52,90.42,90.47,8761.492698756085,58.4472,58.473,58.4084,58.4407,8761.4927
2007-10-15 10:25:00,90.47,90.68,90.46,90.54,14818.820984315846,58.4407,58.5763,58.4342,58.4859,14818.821
2007-10-15 10:30:00,90.53,90.56,90.47,90.55,11141.157382368849,58.4794,58.4988,58.4407,58.4924,11141.1574
2007-10-15 10:35:00,90.54,90.63,90.42,90.5,14710.654407787992,58.4859,58.544,58.4084,58.4601,14710.6544
2007-10-15 10:40:00,90.46,90.52,90.18,90.19,10059.491617090318,58.4342,58.473,58.2534,58.2598,10059.4916
2007-10-15 10:45:00,90.14,90.3,90.14,90.21,8653.32612222823,58.2275,58.3309,58.2275,58.2727,8653.3261
2007-10-15 10:50:00,90.21,90.24,90.14,90.18,8653.32612222823,58.2727,58.2921,58.2275,58.2534,8653.3261
2007-10-15 10:55:00,90.19,90.19,90.06,90.09,23472.14710654408,58.2598,58.2598,58.1758,58.1952,23472.1471
2007-10-15 11:00:00,90.07,90.14,89.99,90.14,10924.824229313142,58.1823,58.2275,58.1306,58.2275,10924.8242
2007-10-15 11:05:00,90.1,90.14,89.99,90.02,11357.490535424551,58.2017,58.2275,58.1306,58.15,11357.4905
2007-10-15 11:10:00,90.02,90.13,89.93,90.09,33747.9718766901,58.15,58.2211,58.0919,58.1952,33747.9719
2007-10-15 11:15:00,90.14,90.22,90.06,90.17,6922.660897782585,58.2275,58.2792,58.1758,58.2469,6922.6609
2007-10-15 11:20:00,90.16,90.22,89.77,89.99,29204.97566252028,58.2404,58.2792,57.9885,58.1306,29204.9757
2007-10-15 11:25:00,89.94,90.18,89.91,90.16,12222.823147647376,58.0983,58.2534,58.0789,58.2404,12222.8231
2007-10-15 11:30:00,90.11,90.22,90.02,90.22,17739.318550567874,58.2081,58.2792,58.15,58.2792,17739.3186
2007-10-15 11:35:00,90.18,90.32,90.12,90.3,12979.989183342346,58.2534,58.3438,58.2146,58.3309,12979.9892
2007-10-15 11:40:00,90.28,90.3,90.18,90.23,14169.821525148727,58.318,58.3309,58.2534,58.2857,14169.8215
2007-10-15 11:45:00,90.25,90.35,90.23,90.29,10924.824229313142,58.2986,58.3632,58.2857,58.3244,10924.8242
2007-10-15 11:50:00,90.23,90.31,90.22,90.31,6273.661438615468,58.2857,58.3373,58.2792,58.3373,6273.6614
2007-10-15 11:55:00,90.31,90.45,90.31,90.4,9734.99188750676,58.3373,58.4278,58.3373,58.3955,9734.9919
2007-10-15 12:00:00,90.41,90.43,90.2,90.34,26392.644672796105,58.4019,58.4149,58.2663,58.3567,26392.6447
2007-10-15 12:05:00,90.33,90.46,90.33,90.41,13088.1557598702,58.3503,58.4342,58.3503,58.4019,13088.1558
2007-10-15 12:10:00,90.4,90.5,90.31,90.43,12655.489453758788,58.3955,58.4601,58.3373,58.4149,12655.4895
2007-10-15 12:15:00,90.43,90.44,90.32,90.4,7355.327203893997,58.4149,58.4213,58.3438,58.3955,7355.3272
2007-10-15 12:20:00,90.4,90.4,90.34,90.37,7355.327203893997,58.3955,58.3955,58.3567,58.3761,7355.3272
2007-10-15 12:25:00,90.36,90.48,90.2,90.21,13196.322336398052,58.3696,58.4472,58.2663,58.2727,13196.3223
2007-10-15 12:30:00,90.25,90.25,90.09,90.15,20984.31584640346,58.2986,58.2986,58.1952,58.234,20984.3158
2007-10-15 12:35:00,90.13,90.28,90.13,90.28,6381.828015143321,58.2211,58.318,58.2211,58.318,6381.828
2007-10-15 12:40:00,90.24,90.24,89.87,89.95,19469.98377501352,58.2921,58.2921,58.0531,58.1048,19469.9838
2007-10-15 12:45:00,89.98,90.02,89.79,89.82,11465.657111952409,58.1242,58.15,58.0014,58.0208,11465.6571
2007-10-15 12:50:00,89.86,89.94,89.82,89.94,6706.327744726879,58.0467,58.0983,58.0208,58.0983,6706.3277
2007-10-15 12:55:00,89.94,89.98,89.86,89.96,6922.660897782585,58.0983,58.1242,58.0467,58.1112,6922.6609
2007-10-15 13:00:00,89.96,90.0,89.72,89.73,8761.492698756085,58.1112,58.1371,57.9562,57.9627,8761.4927
2007-10-15 13:05:00,89.69,89.74,89.64,89.65,7247.160627366144,57.9368,57.9691,57.9045,57.911,7247.1606
2007-10-15 13:10:00,89.65,89.69,89.51,89.57,9085.992428339645,57.911,57.9368,57.8206,57.8593,9085.9924
2007-10-15 13:15:00,89.53,89.75,89.53,89.75,6381.828015143321,57.8335,57.9756,57.8335,57.9756,6381.828
2007-10-15 13:20:00,89.74,89.88,89.69,89.72,9410.4921579232,57.9691,58.0596,57.9368,57.9562,9410.4922
2007-10-15 13:25:00,89.69,89.84,89.69,89.82,14818.820984315846,57.9368,58.0337,57.9368,58.0208,14818.821
2007-10-15 13:30:00,89.84,89.89,89.82,89.86,12439.156300703082,58.0337,58.066,58.0208,58.0467,12439.1563
2007-10-15 13:35:00,89.86,89.99,89.83,89.95,33747.9718766901,58.0467,58.1306,58.0273,58.1048,33747.9719
2007-10-15 13:40:00,89.95,90.06,89.91,89.91,19037.317468902107,58.1048,58.1758,58.0789,58.0789,19037.3175
2007-10-15 13:45:00,89.91,89.95,89.84,89.9,12439.156300703082,58.0789,58.1048,58.0337,58.0725,12439.1563
2007-10-15 13:50:00,89.9,90.0,89.89,89.92,14061.654948620877,58.0725,58.1371,58.066,58.0854,14061.6549
2007-10-15 13:55:00,89.92,90.05,89.81,89.84,35262.30394808004,58.0854,58.1694,58.0144,58.0337,35262.3039
2007-10-15 14:00:00,89.82,89.95,89.78,89.82,14818.820984315846,58.0208,58.1048,57.995,58.0208,14818.821
2007-10-15 14:05:00,89.86,89.86,89.74,89.74,5300.162249864791,58.0467,58.0467,57.9691,57.9691,5300.1622
2007-10-15 14:10:00,89.75,89.78,89.63,89.76,8977.82585181179,57.9756,57.995,57.8981,57.9821,8977.8259
2007-10-15 14:15:00,89.79,90.0,89.79,89.95,7138.994050838291,58.0014,58.1371,58.0014,58.1048,7138.9941
2007-10-15 14:20:00,89.94,89.94,89.8,89.86,13304.488912925906,58.0983,58.0983,58.0079,58.0467,13304.4889
2007-10-15 14:25:00,89.85,90.0,89.83,89.89,10059.491617090318,58.0402,58.1371,58.0273,58.066,10059.4916
2007-10-15 14:30:00,89.95,89.99,89.88,89.95,9302.32558139535,58.1048,58.1306,58.0596,58.1048,9302.3256
2007-10-15 14:35:00,89.91,90.01,89.88,89.99,12871.822606814494,58.0789,58.1435,58.0596,58.1306,12871.8226
2007-10-15 14:40:00,89.98,90.09,89.98,90.08,8869.659275283937,58.1242,58.1952,58.1242,58.1888,8869.6593
2007-10-15 14:45:00,90.08,90.1,89.96,90.0,12439.156300703082,58.1888,58.2017,58.1112,58.1371,12439.1563
2007-10-15 14:50:00,89.95,90.01,89.9,89.96,11898.323418063816,58.1048,58.1435,58.0725,58.1112,11898.3234
2007-10-15 14:55:00,89.94,90.03,89.89,90.01,10167.658193618172,58.0983,58.1565,58.066,58.1435,10167.6582
2007-10-15 15:00:00,90.02,90.27,89.92,90.2,19253.65062195781,58.15,58.3115,58.0854,58.2663,19253.6506
2007-10-15 15:05:00,90.2,90.29,90.17,90.25,10708.491076257436,58.2663,58.3244,58.2469,58.2986,10708.4911
2007-10-15 15:10:00,90.25,90.35,89.97,90.01,23472.14710654408,58.2986,58.3632,58.1177,58.1435,23472.1471
2007-10-15 15:15:00,90.03,90.05,89.91,90.0,28988.64250946457,58.1565,58.1694,58.0789,58.1371,28988.6425
2007-10-15 15:20:00,89.97,90.1,89.73,89.73,24121.146565711195,58.1177,58.2017,57.9627,57.9627,24121.1466
2007-10-15 15:25:00,89.73,89.73,89.54,89.7,19578.15035154137,57.9627,57.9627,57.8399,57.9433,19578.1504
2007-10-15 15:30:00,89.7,89.76,89.62,89.69,20227.14981070849,57.9433,57.9821,57.8916,57.9368,20227.1498
2007-10-15 15:35:00,89.68,89.85,89.68,89.81,9626.825310978908,57.9304,58.0402,57.9304,58.0144,9626.8253
2007-10-15 15:40:00,89.8,90.08,89.77,90.05,15467.820443482964,58.0079,58.1888,57.9885,58.1694,15467.8204
2007-10-15 15:45:00,90.02,90.31,90.01,90.18,20118.98323418064,58.15,58.3373,58.1435,58.2534,20118.9832
2007-10-15 15:50:00,90.18,90.21,90.09,90.13,19037.317468902107,58.2534,58.2727,58.1952,58.2211,19037.3175
2007-10-15 15:55:00,90.15,90.22,90.14,90.18,28664.14277988101,58.234,58.2792,58.2275,58.2534,28664.1428
2007-10-16 09:30:00,89.74,90.02,89.37,89.4,22823.14764737696,57.9691,58.15,57.7301,57.7495,22823.1476
2007-10-16 09:35:00,89.4,89.7,89.37,89.47,18929.15089237425,57.7495,57.9433,57.7301,57.7947,18929.1509
2007-10-16 09:40:00,89.45,89.49,89.29,89.47,13196.322336398052,57.7818,57.8076,57.6784,57.7947,13196.3223
2007-10-16 09:45:00,89.43,89.51,89.37,89.44,13088.1557598702,57.7689,57.8206,57.7301,57.7753,13088.1558
2007-10-16 09:50:00,89.38,89.48,89.29,89.45,20767.98269334776,57.7366,57.8012,57.6784,57.7818,20767.9827
2007-10-16 09:55:00,89.45,89.69,89.45,89.6,15251.487290427258,57.7818,57.9368,57.7818,57.8787,15251.4873
2007-10-16 10:00:00,89.63,89.67,89.45,89.66,6165.494862087615,57.8981,57.9239,57.7818,57.9175,6165.4949
2007-10-16 10:05:00,89.65,89.75,89.65,89.7,11249.3239588967,57.911,57.9756,57.911,57.9433,11249.324
2007-10-16 10:10:00,89.7,89.75,89.45,89.45,8653.32612222823,57.9433,57.9756,57.7818,57.7818,8653.3261
2007-10-16 10:15:00,89.45,89.45,89.33,89.4,6814.494321254732,57.7818,57.7818,57.7043,57.7495,6814.4943
2007-10-16 10:20:00,89.5,89.7,89.48,89.59,9410.4921579232,57.8141,57.9433,57.8012,57.8722,9410.4922
2007-10-16 10:25:00,89.55,89.55,89.29,89.35,9194.159004867495,57.8464,57.8464,57.6784,57.7172,9194.159
2007-10-16 10:30:00,89.36,89.62,89.36,89.62,11573.82368848026,57.7237,57.8916,57.7237,57.8916,11573.8237
2007-10-16 10:35:00,89.61,89.63,89.41,89.42,4651.162790697675,57.8852,57.8981,57.756,57.7624,4651.1628
2007-10-16 10:40:00,89.43,89.52,89.31,89.39,7030.8274743104375,57.7689,57.827,57.6914,57.743,7030.8275
2007-10-16 10:45:00,89.41,89.55,89.4,89.52,3785.830178474851,57.756,57.8464,57.7495,57.827,3785.8302
2007-10-16 10:50:00,89.49,89.49,89.2,89.38,11032.990805840996,57.8076,57.8076,57.6203,57.7366,11032.9908
2007-10-16 10:55:00,89.39,89.5,89.3,89.5,3461.3304488912927,57.743,57.8141,57.6849,57.8141,3461.3304
2007-10-16 11:00:00,89.53,89.82,89.49,89.71,11790.156841535963,57.8335,58.0208,57.8076,57.9498,11790.1568
2007-10-16 11:05:00,89.68,89.92,89.57,89.92,28015.14332071389,57.9304,58.0854,57.8593,58.0854,28015.1433
2007-10-16 11:10:00,89.92,89.96,89.76,89.79,8112.493239588966,58.0854,58.1112,57.9821,58.0014,8112.4932
2007-10-16 11:15:00,89.78,89.78,89.57,89.57,5949.161709031909,57.995,57.995,57.8593,57.8593,5949.1617
2007-10-16 11:20:00,89.57,89.69,89.45,89.45,23472.14710654408,57.8593,57.9368,57.7818,57.7818,23472.1471
2007-10-16 11:25:00,89.45,89.48,89.22,89.39,10059.491617090318,57.7818,57.8012,57.6332,57.743,10059.4916
2007-10-16 11:30:00,89.4,89.7,89.4,89.59,10816.657652785289,57.7495,57.9433,57.7495,57.8722,10816.6577
2007-10-16 11:35:00,89.58,89.64,89.57,89.57,14169.821525148727,57.8658,57.9045,57.8593,57.8593,14169.8215
2007-10-16 11:40:00,89.55,89.57,89.43,89.48,8977.82585181179,57.8464,57.8593,57.7689,57.8012,8977.8259
2007-10-16 11:45:00,89.47,89.5,89.19,89.26,14277.98810167658,57.7947,57.8141,57.6139,57.6591,14277.9881
2007-10-16 11:50:00,89.25,89.42,89.25,89.37,5083.829096809086,57.6526,57.7624,57.6526,57.7301,5083.8291
2007-10-16 11:55:00,89.37,89.37,89.12,89.12,10383.991346673878,57.7301,57.7301,57.5686,57.5686,10383.9913
2007-10-16 12:00:00,89.12,89.21,89.09,89.21,7138.994050838291,57.5686,57.6268,57.5493,57.6268,7138.9941
2007-10-16 12:05:00,89.2,89.21,89.14,89.16,2920.497566252028,57.6203,57.6268,57.5816,57.5945,2920.4976
2007-10-16 12:10:00,89.18,89.18,88.89,88.96,12439.156300703082,57.6074,57.6074,57.4201,57.4653,12439.1563
2007-10-16 12:15:00,88.94,89.02,88.9,89.02,3461.3304488912927,57.4524,57.504,57.4265,57.504,3461.3304
2007-10-16 12:20:00,89.03,89.03,88.9,88.93,2487.8312601406165,57.5105,57.5105,57.4265,57.4459,2487.8313
2007-10-16 12:25:00,88.93,89.06,88.93,89.06,4975.662520281233,57.4459,57.5299,57.4459,57.5299,4975.6625
2007-10-16 12:30:00,89.12,89.12,88.88,88.98,15359.65386695511,57.5686,57.5686,57.4136,57.4782,15359.6539
2007-10-16 12:35:00,88.98,89.0,88.94,88.94,2812.330989724175,57.4782,57.4911,57.4524,57.4524,2812.331
2007-10-16 12:40:00,88.98,89.08,88.95,88.96,13412.655489453758,57.4782,57.5428,57.4588,57.4653,13412.6555
2007-10-16 12:45:00,88.98,89.08,88.98,89.07,3785.830178474851,57.4782,57.5428,57.4782,57.5363,3785.8302
2007-10-16 12:50:00,89.08,89.11,89.0,89.01,4110.32990805841,57.5428,57.5622,57.4911,57.4976,4110.3299
2007-10-16 12:55:00,89.01,89.01,88.94,88.97,5840.995132504056,57.4976,57.4976,57.4524,57.4717,5840.9951
2007-10-16 13:00:00,88.96,88.97,88.77,88.8,6706.327744726879,57.4653,57.4717,57.3425,57.3619,6706.3277
2007-10-16 13:05:00,88.83,88.84,88.59,88.59,7030.8274743104375,57.3813,57.3878,57.2263,57.2263,7030.8275
2007-10-16 13:10:00,88.64,88.66,88.51,88.56,3893.996755002704,57.2586,57.2715,57.1746,57.2069,3893.9968
2007-10-16 13:15:00,88.56,88.64,88.56,88.6,2920.497566252028,57.2069,57.2586,57.2069,57.2327,2920.4976
2007-10-16 13:20:00,88.6,88.69,88.59,88.68,4975.662520281233,57.2327,57.2909,57.2263,57.2844,4975.6625
2007-10-16 13:25:00,88.68,88.75,88.66,88.71,3893.996755002704,57.2844,57.3296,57.2715,57.3038,3893.9968
2007-10-16 13:30:00,88.66,88.69,88.53,88.64,9626.825310978908,57.2715,57.2909,57.1875,57.2586,9626.8253
2007-10-16 13:35:00,88.62,88.77,88.62,88.73,9843.158464034614,57.2457,57.3425,57.2457,57.3167,9843.1585
2007-10-16 13:40:00,88.74,88.74,88.61,88.73,4759.329367225527,57.3232,57.3232,57.2392,57.3167,4759.3294
2007-10-16 13:45:00,88.78,88.82,88.64,88.64,6706.327744726879,57.349,57.3748,57.2586,57.2586,6706.3277
2007-10-16 13:50:00,88.62,88.65,88.56,88.63,25635.478637101136,57.2457,57.265,57.2069,57.2521,25635.4786
2007-10-16 13:55:00,88.6,88.69,88.5,88.6,12222.823147647376,57.2327,57.2909,57.1681,57.2327,12222.8231
2007-10-16 14:00:00,88.58,88.7,88.51,88.64,9626.825310978908,57.2198,57.2973,57.1746,57.2586,9626.8253
2007-10-16 14:05:00,88.66,88.72,88.55,88.58,11141.157382368849,57.2715,57.3102,57.2004,57.2198,11141.1574
2007-10-16 14:10:00,88.58,88.68,88.49,88.6,10708.491076257436,57.2198,57.2844,57.1617,57.2327,10708.4911
2007-10-16 14:15:00,88.58,88.65,88.51,88.54,9951.325040562466,57.2198,57.265,57.1746,57.194,9951.325
2007-10-16 14:20:00,88.52,88.55,88.48,88.53,5624.66197944835,57.1811,57.2004,57.1552,57.1875,5624.662
2007-10-16 14:25:00,88.53,88.58,88.47,88.49,8220.65981611682,57.1875,57.2198,57.1488,57.1617,8220.6598
2007-10-16 14:30:00,88.51,88.54,88.33,88.34,15467.820443482964,57.1746,57.194,57.0583,57.0648,15467.8204
2007-10-16 14:35:00,88.37,88.47,88.27,88.35,11465.657111952409,57.0842,57.1488,57.0196,57.0712,11465.6571
2007-10-16 14:40:00,88.35,88.44,88.27,88.39,8004.326663061114,57.0712,57.1294,57.0196,57.0971,8004.3267
2007-10-16 14:45:00,88.41,88.53,88.34,88.5,7138.994050838291,57.11,57.1875,57.0648,57.1681,7138.9941
2007-10-16 14:50:00,88.53,88.59,88.2,88.25,19578.15035154137,57.1875,57.2263,56.9743,57.0066,19578.1504
2007-10-16 14:55:00,88.25,88.29,88.16,88.23,20551.64954029205,57.0066,57.0325,56.9485,56.9937,20551.6495
2007-10-16 15:00:00,88.25,88.49,88.23,88.34,11357.490535424551,57.0066,57.1617,56.9937,57.0648,11357.4905
2007-10-16 15:05:00,88.35,88.35,88.01,88.08,24661.97944835046,57.0712,57.0712,56.8516,56.8968,24661.9794
2007-10-16 15:10:00,88.13,88.3,88.1,88.26,17090.319091400757,56.9291,57.0389,56.9097,57.0131,17090.3191
2007-10-16 15:15:00,88.29,88.37,88.06,88.26,11898.323418063816,57.0325,57.0842,56.8839,57.0131,11898.3234
2007-10-16 15:20:00,88.31,88.32,88.21,88.29,8869.659275283937,57.0454,57.0519,56.9808,57.0325,8869.6593
2007-10-16 15:25:00,88.38,88.44,88.27,88.32,13845.32179556517,57.0906,57.1294,57.0196,57.0519,13845.3218
2007-10-16 15:30:00,88.32,88.55,88.23,88.54,19253.65062195781,57.0519,57.2004,56.9937,57.194,19253.6506
2007-10-16 15:35:00,88.53,88.85,88.5,88.74,22714.981070849102,57.1875,57.3942,57.1681,57.3232,22714.9811
2007-10-16 15:40:00,88.78,88.89,88.67,88.87,16765.819361817197,57.349,57.4201,57.2779,57.4071,16765.8194
2007-10-16 15:45:00,88.9,88.9,88.66,88.72,16657.652785289345,57.4265,57.4265,57.2715,57.3102,16657.6528
2007-10-16 15:50:00,88.65,88.84,88.65,88.77,12330.98972417523,57.265,57.3878,57.265,57.3425,12330.9897
2007-10-16 15:55:00,88.73,88.74,88.61,88.65,15684.153596538668,57.3167,57.3232,57.2392,57.265,15684.1536
2007-10-17 09:30:00,89.35,89.88,89.35,89.88,25959.97836668469,57.7172,58.0596,57.7172,58.0596,25959.9784
2007-10-17 09:35:00,89.89,89.97,89.64,89.86,16873.98593834505,58.066,58.1177,57.9045,58.0467,16873.9859
2007-10-17 09:40:00,89.85,89.91,89.57,89.82,8761.492698756085,58.0402,58.0789,57.8593,58.0208,8761.4927
2007-10-17 09:45:00,89.85,90.08,89.71,90.03,21092.48242293132,58.0402,58.1888,57.9498,58.1565,21092.4824
2007-10-17 09:50:00,90.0,90.14,89.99,90.07,11898.323418063816,58.1371,58.2275,58.1306,58.1823,11898.3234
2007-10-17 09:55:00,90.06,90.08,89.71,89.99,22390.48134126555,58.1758,58.1888,57.9498,58.1306,22390.4813
2007-10-17 10:00:00,89.91,90.05,89.76,90.05,8328.826392644673,58.0789,58.1694,57.9821,58.1694,8328.8264
2007-10-17 10:05:00,90.06,90.3,89.98,90.21,24661.97944835046,58.1758,58.3309,58.1242,58.2727,24661.9794
2007-10-17 10:10:00,90.21,90.21,90.09,90.15,4651.162790697675,58.2727,58.2727,58.1952,58.234,4651.1628
2007-10-17 10:15:00,90.11,90.15,89.96,89.99,9410.4921579232,58.2081,58.234,58.1112,58.1306,9410.4922
2007-10-17 10:20:00,89.99,90.17,89.99,90.09,11465.657111952409,58.1306,58.2469,58.1306,58.1952,11465.6571
2007-10-17 10:25:00,90.12,90.28,90.12,90.22,15251.487290427258,58.2146,58.318,58.2146,58.2792,15251.4873
2007-10-17 10:30:00,90.23,90.43,90.23,90.41,10600.324499729582,58.2857,58.4149,58.2857,58.4019,10600.3245
2007-10-17 10:35:00,90.46,90.47,90.41,90.44,8869.659275283937,58.4342,58.4407,58.4019,58.4213,8869.6593
2007-10-17 10:40:00,90.41,90.42,90.3,90.32,18929.15089237425,58.4019,58.4084,58.3309,58.3438,18929.1509
2007-10-17 10:45:00,90.3,90.43,90.24,90.38,9302.32558139535,58.3309,58.4149,58.2921,58.3826,9302.3256
2007-10-17 10:50:00,90.38,90.49,90.18,90.25,12979.989183342346,58.3826,58.4536,58.2534,58.2986,12979.9892
2007-10-17 10:55:00,90.22,90.46,90.13,90.39,18280.15143320714,58.2792,58.4342,58.2211,58.389,18280.1514
2007-10-17 11:00:00,90.43,90.43,90.19,90.25,20659.8161168199,58.4149,58.4149,58.2598,58.2986,20659.8161
2007-10-17 11:05:00,90.22,90.25,90.18,90.2,6057.328285559762,58.2792,58.2986,58.2534,58.2663,6057.3283
2007-10-17 11:10:00,90.2,90.32,90.15,90.27,4434.8296376419685,58.2663,58.3438,58.234,58.3115,4434.8296
2007-10-17 11:15:00,90.31,90.38,90.27,90.38,6814.494321254732,58.3373,58.3826,58.3115,58.3826,6814.4943
2007-10-17 11:20:00,90.36,90.39,90.24,90.39,5300.162249864791,58.3696,58.389,58.2921,58.389,5300.1622
2007-10-17 11:25:00,90.36,90.4,90.3,90.35,5840.995132504056,58.3696,58.3955,58.3309,58.3632,5840.9951
2007-10-17 11:30:00,90.4,90.57,90.38,90.52,8004.326663061114,58.3955,58.5053,58.3826,58.473,8004.3267
2007-10-17 11:35:00,90.51,90.65,90.5,90.57,11465.657111952409,58.4665,58.557,58.4601,58.5053,11465.6571
2007-10-17 11:40:00,90.58,90.65,90.51,90.51,5732.828555976204,58.5117,58.557,58.4665,58.4665,5732.8286
2007-10-17 11:45:00,90.5,90.5,90.33,90.34,7896.160086533261,58.4601,58.4601,58.3503,58.3567,7896.1601
2007-10-17 11:50:00,90.33,90.61,90.33,90.44,6814.494321254732,58.3503,58.5311,58.3503,58.4213,6814.4943
2007-10-17 11:55:00,90.44,90.45,90.27,90.27,10167.658193618172,58.4213,58.4278,58.3115,58.3115,10167.6582
2007-10-17 12:00:00,90.3,90.31,90.25,90.28,3893.996755002704,58.3309,58.3373,58.2986,58.318,3893.9968
2007-10-17 12:05:00,90.29,90.29,90.24,90.27,5300.162249864791,58.3244,58.3244,58.2921,58.3115,5300.1622
2007-10-17 12:10:00,90.27,90.28,90.05,90.09,8869.659275283937,58.3115,58.318,58.1694,58.1952,8869.6593
2007-10-17 12:15:00,90.12,90.18,90.12,90.15,2595.997836668469,58.2146,58.2534,58.2146,58.234,2595.9978
2007-10-17 12:20:00,90.18,90.18,90.03,90.03,3136.830719307734,58.2534,58.2534,58.1565,58.1565,3136.8307
2007-10-17 12:25:00,90.06,90.06,89.76,89.78,10924.824229313142,58.1758,58.1758,57.9821,57.995,10924.8242
2007-10-17 12:30:00,89.8,89.9,89.73,89.73,3028.664142779881,58.0079,58.0725,57.9627,57.9627,3028.6641
2007-10-17 12:35:00,89.72,89.82,89.72,89.78,3028.664142779881,57.9562,58.0208,57.9562,57.995,3028.6641
2007-10-17 12:40:00,89.78,89.86,89.76,89.86,4110.32990805841,57.995,58.0467,57.9821,58.0467,4110.3299
2007-10-17 12:45:00,89.9,89.94,89.83,89.94,6706.327744726879,58.0725,58.0983,58.0273,58.0983,6706.3277
2007-10-17 12:50:00,89.97,89.98,89.82,89.82,3244.9972958355866,58.1177,58.1242,58.0208,58.0208,3244.9973
2007-10-17 12:55:00,89.81,89.81,89.4,89.47,8545.159545700379,58.0144,58.0144,57.7495,57.7947,8545.1595
2007-10-17 13:00:00,89.43,89.48,89.4,89.46,4110.32990805841,57.7689,57.8012,57.7495,57.7883,4110.3299
2007-10-17 13:05:00,89.46,89.48,89.11,89.13,16333.153055705789,57.7883,57.8012,57.5622,57.5751,16333.1531
2007-10-17 13:10:00,89.1,89.36,89.02,89.36,15251.487290427258,57.5557,57.7237,57.504,57.7237,15251.4873
2007-10-17 13:15:00,89.36,89.46,89.33,89.38,6706.327744726879,57.7237,57.7883,57.7043,57.7366,6706.3277
2007-10-17 13:20:00,89.36,89.36,89.24,89.24,2704.164413196322,57.7237,57.7237,57.6462,57.6462,2704.1644
2007-10-17 13:25:00,89.23,89.23,88.98,89.14,10924.824229313142,57.6397,57.6397,57.4782,57.5816,10924.8242
2007-10-17 13:30:00,89.2,89.29,89.17,89.29,3244.9972958355866,57.6203,57.6784,57.6009,57.6784,3244.9973
2007-10-17 13:35:00,89.3,89.5,89.27,89.29,12655.489453758788,57.6849,57.8141,57.6655,57.6784,12655.4895
2007-10-17 13:40:00,89.31,89.34,89.15,89.24,7787.993510005408,57.6914,57.7107,57.588,57.6462,7787.9935
2007-10-17 13:45:00,89.26,89.38,89.05,89.05,8761.492698756085,57.6591,57.7366,57.5234,57.5234,8761.4927
2007-10-17 13:50:00,89.06,89.1,88.84,88.97,12655.489453758788,57.5299,57.5557,57.3878,57.4717,12655.4895
2007-10-17 13:55:00,89.03,89.25,88.88,89.12,17522.98539751217,57.5105,57.6526,57.4136,57.5686,17522.9854
2007-10-17 14:00:00,89.07,89.22,88.96,89.02,14926.9875608437,57.5363,57.6332,57.4653,57.504,14926.9876
2007-10-17 14:05:00,89.04,89.35,88.98,89.35,6706.327744726879,57.517,57.7172,57.4782,57.7172,6706.3277
2007-10-17 14:10:00,89.35,89.41,89.1,89.18,10383.991346673878,57.7172,57.756,57.5557,57.6074,10383.9913
2007-10-17 14:15:00,89.18,89.18,88.96,89.08,6814.494321254732,57.6074,57.6074,57.4653,57.5428,6814.4943
2007-10-17 14:20:00,89.08,89.16,88.96,89.07,8869.659275283937,57.5428,57.5945,57.4653,57.5363,8869.6593
2007-10-17 14:25:00,89.04,89.13,88.9,89.12,8977.82585181179,57.517,57.5751,57.4265,57.5686,8977.8259
2007-10-17 14:30:00,89.13,89.13,88.9,88.93,10059.491617090318,57.5751,57.5751,57.4265,57.4459,10059.4916
2007-10-17 14:35:00,88.95,89.02,88.81,89.0,5408.328826392644,57.4588,57.504,57.3684,57.4911,5408.3288
2007-10-17 14:40:00,89.0,89.35,88.98,89.33,6381.828015143321,57.4911,57.7172,57.4782,57.7043,6381.828
2007-10-17 14:45:00,89.3,89.38,89.28,89.33,6381.828015143321,57.6849,57.7366,57.672,57.7043,6381.828
2007-10-17 14:50:00,89.33,89.38,89.1,89.17,12006.489994591671,57.7043,57.7366,57.5557,57.6009,12006.49
2007-10-17 14:55:00,89.18,89.18,89.0,89.18,15575.987020010816,57.6074,57.6074,57.4911,57.6074,15575.987
2007-10-17 15:00:00,89.17,89.33,89.15,89.2,22714.981070849102,57.6009,57.7043,57.588,57.6203,22714.9811
2007-10-17 15:05:00,89.17,89.37,89.17,89.25,13520.82206598161,57.6009,57.7301,57.6009,57.6526,13520.8221
2007-10-17 15:10:00,89.26,89.28,89.05,89.15,15684.153596538668,57.6591,57.672,57.5234,57.588,15684.1536
2007-10-17 15:15:00,89.2,89.39,89.16,89.21,17090.319091400757,57.6203,57.743,57.5945,57.6268,17090.3191
2007-10-17 15:20:00,89.21,89.37,89.2,89.33,8112.493239588966,57.6268,57.7301,57.6203,57.7043,8112.4932
2007-10-17 15:25:00,89.29,89.34,89.23,89.33,6598.161168199026,57.6784,57.7107,57.6397,57.7043,6598.1612
2007-10-17 15:30:00,89.33,89.46,89.22,89.28,12655.489453758788,57.7043,57.7883,57.6332,57.672,12655.4895
2007-10-17 15:35:00,89.27,89.33,88.89,88.91,26717.144402379665,57.6655,57.7043,57.4201,57.433,26717.1444
2007-10-17 15:40:00,88.91,89.34,88.91,89.3,17522.98539751217,57.433,57.7107,57.433,57.6849,17522.9854
2007-10-17 15:45:00,89.3,89.45,89.27,89.34,20335.316387236344,57.6849,57.7818,57.6655,57.7107,20335.3164
2007-10-17 15:50:00,89.33,89.51,89.27,89.51,12763.656030286642,57.7043,57.8206,57.6655,57.8206,12763.656
2007-10-17 15:55:00,89.49,89.58,89.34,89.46,35803.136830719304,57.8076,57.8658,57.7107,57.7883,35803.1368
2007-10-18 09:30:00,89.22,89.47,89.21,89.45,16224.986479177933,57.6332,57.7947,57.6268,57.7818,16224.9865
2007-10-18 09:35:00,89.47,89.51,89.32,89.46,13845.32179556517,57.7947,57.8206,57.6978,57.7883,13845.3218
2007-10-18 09:40:00,89.45,89.82,89.35,89.5,13520.82206598161,57.7818,58.0208,57.7172,57.8141,13520.8221
2007-10-18 09:45:00,89.45,89.56,89.4,89.45,4434.8296376419685,57.7818,57.8529,57.7495,57.7818,4434.8296
2007-10-18 09:50:00,89.46,89.66,89.42,89.66,3785.830178474851,57.7883,57.9175,57.7624,57.9175,3785.8302
2007-10-18 09:55:00,89.76,89.87,89.6,89.83,17522.98539751217,57.9821,58.0531,57.8787,58.0273,17522.9854
2007-10-18 10:00:00,89.82,89.83,89.39,89.43,7247.160627366144,58.0208,58.0273,57.743,57.7689,7247.1606
2007-10-18 10:05:00,89.39,89.8,89.39,89.77,3785.830178474851,57.743,58.0079,57.743,57.9885,3785.8302
2007-10-18 10:10:00,89.8,89.97,89.7,89.94,6057.328285559762,58.0079,58.1177,57.9433,58.0983,6057.3283
2007-10-18 10:15:00,89.88,90.53,89.88,90.53,17198.48566792861,58.0596,58.4794,58.0596,58.4794,17198.4857
2007-10-18 10:20:00,90.53,90.55,90.35,90.37,11573.82368848026,58.4794,58.4924,58.3632,58.3761,11573.8237
2007-10-18 10:25:00,90.32,90.4,90.18,90.24,10275.824770146024,58.3438,58.3955,58.2534,58.2921,10275.8248
2007-10-18 10:30:00,90.29,90.29,90.17,90.17,6814.494321254732,58.3244,58.3244,58.2469,58.2469,6814.4943
2007-10-18 10:35:00,90.19,90.25,90.04,90.16,8545.159545700379,58.2598,58.2986,58.1629,58.2404,8545.1595
2007-10-18 10:40:00,90.15,90.2,90.05,90.08,7138.994050838291,58.234,58.2663,58.1694,58.1888,7138.9941
2007-10-18 10:45:00,90.1,90.19,90.08,90.14,2704.164413196322,58.2017,58.2598,58.1888,58.2275,2704.1644
2007-10-18 10:50:00,90.17,90.18,89.97,90.06,10383.991346673878,58.2469,58.2534,58.1177,58.1758,10383.9913
2007-10-18 10:55:00,90.09,90.12,90.08,90.08,1189.8323418063817,58.1952,58.2146,58.1888,58.1888,1189.8323
2007-10-18 11:00:00,90.05,90.21,90.05,90.15,4867.49594375338,58.1694,58.2727,58.1694,58.234,4867.4959
2007-10-18 11:05:00,90.17,90.27,90.14,90.14,2920.497566252028,58.2469,58.3115,58.2275,58.2275,2920.4976
2007-10-18 11:10:00,90.13,90.19,89.97,90.18,24878.312601406164,58.2211,58.2598,58.1177,58.2534,24878.3126
2007-10-18 11:15:00,90.19,90.47,90.18,90.38,15792.320173066522,58.2598,58.4407,58.2534,58.3826,15792.3202
2007-10-18 11:20:00,90.44,90.59,90.39,90.52,12114.656571119524,58.4213,58.5182,58.389,58.473,12114.6566
2007-10-18 11:25:00,90.52,90.67,90.5,90.65,10383.991346673878,58.473,58.5699,58.4601,58.557,10383.9913
2007-10-18 11:30:00,90.67,90.69,90.6,90.61,7138.994050838291,58.5699,58.5828,58.5247,58.5311,7138.9941
2007-10-18 11:35:00,90.6,90.75,90.6,90.74,4326.663061114115,58.5247,58.6216,58.5247,58.6151,4326.6631
2007-10-18 11:40:00,90.75,90.83,90.6,90.66,10816.657652785289,58.6216,58.6732,58.5247,58.5634,10816.6577
2007-10-18 11:45:00,90.66,90.67,90.57,90.6,4975.662520281233,58.5634,58.5699,58.5053,58.5247,4975.6625
2007-10-18 11:50:00,90.6,90.69,90.6,90.6,6489.994591671173,58.5247,58.5828,58.5247,58.5247,6489.9946
2007-10-18 11:55:00,90.6,90.65,90.58,90.65,4110.32990805841,58.5247,58.557,58.5117,58.557,4110.3299
2007-10-18 12:00:00,90.67,90.78,90.55,90.6,10816.657652785289,58.5699,58.6409,58.4924,58.5247,10816.6577
2007-10-18 12:05:00,90.6,90.7,90.58,90.61,14061.654948620877,58.5247,58.5893,58.5117,58.5311,14061.6549
2007-10-18 12:10:00,90.59,90.66,90.54,90.54,6381.828015143321,58.5182,58.5634,58.4859,58.4859,6381.828
2007-10-18 12:15:00,90.51,90.69,90.5,90.67,11357.490535424551,58.4665,58.5828,58.4601,58.5699,11357.4905
2007-10-18 12:20:00,90.67,90.84,90.67,90.7,7896.160086533261,58.5699,58.6797,58.5699,58.5893,7896.1601
2007-10-18 12:25:00,90.7,90.7,90.65,90.68,1730.6652244456463,58.5893,58.5893,58.557,58.5763,1730.6652
2007-10-18 12:30:00,90.68,90.71,90.58,90.58,8977.82585181179,58.5763,58.5957,58.5117,58.5117,8977.8259
2007-10-18 12:35:00,90.57,90.65,90.57,90.59,6057.328285559762,58.5053,58.557,58.5053,58.5182,6057.3283
2007-10-18 12:40:00,90.58,90.66,90.58,90.6,5840.995132504056,58.5117,58.5634,58.5117,58.5247,5840.9951
2007-10-18 12:45:00,90.6,90.64,90.47,90.55,21525.148729042725,58.5247,58.5505,58.4407,58.4924,21525.1487
2007-10-18 12:50:00,90.56,90.69,90.52,90.54,11681.990265008111,58.4988,58.5828,58.473,58.4859,11681.9903
2007-10-18 12:55:00,90.52,90.55,90.49,90.52,11898.323418063816,58.473,58.4924,58.4536,58.473,11898.3234
2007-10-18 13:00:00,90.53,90.53,90.47,90.51,5732.828555976204,58.4794,58.4794,58.4407,58.4665,5732.8286
2007-10-18 13:05:00,90.52,90.57,90.5,90.56,6381.828015143321,58.473,58.5053,58.4601,58.4988,6381.828
2007-10-18 13:10:00,90.53,90.6,90.48,90.55,7896.160086533261,58.4794,58.5247,58.4472,58.4924,7896.1601
2007-10-18 13:15:00,90.55,90.72,90.49,90.72,12439.156300703082,58.4924,58.6022,58.4536,58.6022,12439.1563
2007-10-18 13:20:00,90.72,90.74,90.65,90.65,3136.830719307734,58.6022,58.6151,58.557,58.557,3136.8307
2007-10-18 13:25:00,90.66,90.67,90.63,90.67,1514.3320713899404,58.5634,58.5699,58.544,58.5699,1514.3321
2007-10-18 13:30:00,90.65,90.88,90.63,90.87,6922.660897782585,58.557,58.7055,58.544,58.6991,6922.6609
2007-10-18 13:35:00,90.88,90.92,90.74,90.92,8004.326663061114,58.7055,58.7314,58.6151,58.7314,8004.3267
2007-10-18 13:40:00,90.88,90.97,90.88,90.9,8220.65981611682,58.7055,58.7637,58.7055,58.7185,8220.6598
2007-10-18 13:45:00,90.87,91.01,90.81,90.96,10708.491076257436,58.6991,58.7895,58.6603,58.7572,10708.4911
2007-10-18 13:50:00,90.96,91.06,90.93,90.98,5949.161709031909,58.7572,58.8218,58.7378,58.7701,5949.1617
2007-10-18 13:55:00,91.01,91.15,90.99,91.15,10059.491617090318,58.7895,58.8799,58.7766,58.8799,10059.4916
2007-10-18 14:00:00,91.1,91.2,91.04,91.2,4759.329367225527,58.8477,58.9122,58.8089,58.9122,4759.3294
2007-10-18 14:05:00,91.2,91.2,90.92,90.93,10383.991346673878,58.9122,58.9122,58.7314,58.7378,10383.9913
2007-10-18 14:10:00,90.92,90.93,90.81,90.85,4218.496484586262,58.7314,58.7378,58.6603,58.6862,4218.4965
2007-10-18 14:15:00,90.81,90.81,90.6,90.61,8004.326663061114,58.6603,58.6603,58.5247,58.5311,8004.3267
2007-10-18 14:20:00,90.61,90.64,90.58,90.6,11249.3239588967,58.5311,58.5505,58.5117,58.5247,11249.324
2007-10-18 14:25:00,90.6,90.67,90.58,90.63,9194.159004867495,58.5247,58.5699,58.5117,58.544,9194.159
2007-10-18 14:30:00,90.62,90.73,90.58,90.66,14494.321254732287,58.5376,58.6086,58.5117,58.5634,14494.3213
2007-10-18 14:35:00,90.64,90.68,90.63,90.68,3028.664142779881,58.5505,58.5763,58.544,58.5763,3028.6641
2007-10-18 14:40:00,90.68,90.79,90.67,90.75,5300.162249864791,58.5763,58.6474,58.5699,58.6216,5300.1622
2007-10-18 14:45:00,90.71,90.71,90.56,90.58,24337.4797187669,58.5957,58.5957,58.4988,58.5117,24337.4797
2007-10-18 14:50:00,90.59,90.67,90.58,90.61,28231.47647376961,58.5182,58.5699,58.5117,58.5311,28231.4765
2007-10-18 14:55:00,90.64,90.75,90.57,90.62,11032.990805840996,58.5505,58.6216,58.5053,58.5376,11032.9908
2007-10-18 15:00:00,90.62,90.78,90.59,90.78,19686.316928069227,58.5376,58.6409,58.5182,58.6409,19686.3169
2007-10-18 15:05:00,90.78,90.78,90.63,90.63,5408.328826392644,58.6409,58.6409,58.544,58.544,5408.3288
2007-10-18 15:10:00,90.59,90.85,90.57,90.65,16116.81990265008,58.5182,58.6862,58.5053,58.557,16116.8199
2007-10-18 15:15:00,90.63,90.71,90.6,90.67,17955.65170362358,58.544,58.5957,58.5247,58.5699,17955.6517
2007-10-18 15:20:00,90.65,90.67,90.52,90.58,17414.818820984314,58.557,58.5699,58.473,58.5117,17414.8188
2007-10-18 15:25:00,90.58,90.68,90.57,90.68,8545.159545700379,58.5117,58.5763,58.5053,58.5763,8545.1595
2007-10-18 15:30:00,90.67,90.75,90.6,90.72,18712.81773931855,58.5699,58.6216,58.5247,58.6022,18712.8177
2007-10-18 15:35:00,90.72,90.89,90.69,90.83,11573.82368848026,58.6022,58.712,58.5828,58.6732,11573.8237
2007-10-18 15:40:00,90.83,90.88,90.78,90.83,25094.64575446187,58.6732,58.7055,58.6409,58.6732,25094.6458
2007-10-18 15:45:00,90.83,90.88,90.81,90.87,22606.814494321254,58.6732,58.7055,58.6603,58.6991,22606.8145
2007-10-18 15:50:00,90.88,90.99,90.83,90.98,20227.14981070849,58.7055,58.7766,58.6732,58.7701,20227.1498
2007-10-18 15:55:00,91.0,91.04,90.87,90.91,21200.648999459165,58.7831,58.8089,58.6991,58.7249,21200.649
2007-10-19 09:30:00,90.07,90.79,90.07,90.7,161276.36560302865,58.1823,58.6474,58.1823,58.5893,161276.3656
2007-10-19 09:35:00,90.76,90.81,90.41,90.41,6273.661438615468,58.628,58.6603,58.4019,58.4019,6273.6614
2007-10-19 09:40:00,90.32,90.91,90.1,90.62,23904.813412655487,58.3438,58.7249,58.2017,58.5376,23904.8134
2007-10-19 09:45:00,90.62,90.91,90.31,90.81,30611.141157382368,58.5376,58.7249,58.3373,58.6603,30611.1412
2007-10-19 09:50:00,90.82,90.89,90.72,90.83,13628.988642509465,58.6668,58.712,58.6022,58.6732,13628.9886
2007-10-19 09:55:00,90.83,90.91,90.57,90.79,20118.98323418064,58.6732,58.7249,58.5053,58.6474,20118.9832
2007-10-19 10:00:00,90.78,90.78,90.5,90.6,28339.64305029745,58.6409,58.6409,58.4601,58.5247,28339.6431
2007-10-19 10:05:00,90.57,90.57,90.18,90.43,20227.14981070849,58.5053,58.5053,58.2534,58.4149,20227.1498
2007-10-19 10:10:00,90.43,90.59,90.36,90.55,23472.14710654408,58.4149,58.5182,58.3696,58.4924,23472.1471
2007-10-19 10:15:00,90.49,90.76,90.49,90.49,21525.148729042725,58.4536,58.628,58.4536,58.4536,21525.1487
2007-10-19 10:20:00,90.5,90.67,90.49,90.63,12330.98972417523,58.4601,58.5699,58.4536,58.544,12330.9897
2007-10-19 10:25:00,90.58,90.59,90.48,90.59,10708.491076257436,58.5117,58.5182,58.4472,58.5182,10708.4911
2007-10-19 10:30:00,90.54,90.55,90.28,90.28,11681.990265008111,58.4859,58.4924,58.318,58.318,11681.9903
2007-10-19 10:35:00,90.28,90.46,90.19,90.46,14494.321254732287,58.318,58.4342,58.2598,58.4342,14494.3213
2007-10-19 10:40:00,90.46,90.49,90.18,90.19,9194.159004867495,58.4342,58.4536,58.2534,58.2598,9194.159
2007-10-19 10:45:00,90.2,90.31,90.07,90.27,9951.325040562466,58.2663,58.3373,58.1823,58.3115,9951.325
2007-10-19 10:50:00,90.3,90.37,90.26,90.3,9626.825310978908,58.3309,58.3761,58.305,58.3309,9626.8253
2007-10-19 10:55:00,90.26,90.28,89.89,89.89,18496.484586262843,58.305,58.318,58.066,58.066,18496.4846
2007-10-19 11:00:00,89.92,90.15,89.92,90.14,7355.327203893997,58.0854,58.234,58.0854,58.2275,7355.3272
2007-10-19 11:05:00,90.17,90.25,90.1,90.23,15251.487290427258,58.2469,58.2986,58.2017,58.2857,15251.4873
2007-10-19 11:10:00,90.19,90.3,90.19,90.23,5083.829096809086,58.2598,58.3309,58.2598,58.2857,5083.8291
2007-10-19 11:15:00,90.24,90.29,90.12,90.12,8977.82585181179,58.2921,58.3244,58.2146,58.2146,8977.8259
2007-10-19 11:20:00,90.11,90.13,90.02,90.1,11141.157382368849,58.2081,58.2211,58.15,58.2017,11141.1574
2007-10-19 11:25:00,90.13,90.26,90.13,90.26,4218.496484586262,58.2211,58.305,58.2211,58.305,4218.4965
2007-10-19 11:30:00,90.2,90.2,89.72,89.75,27257.97728501893,58.2663,58.2663,57.9562,57.9756,27257.9773
2007-10-19 11:35:00,89.75,90.22,89.72,90.2,16873.98593834505,57.9756,58.2792,57.9562,58.2663,16873.9859
2007-10-19 11:40:00,90.16,90.3,90.02,90.16,23039.480800432662,58.2404,58.3309,58.15,58.2404,23039.4808
2007-10-19 11:45:00,90.15,90.16,90.03,90.12,5624.66197944835,58.234,58.2404,58.1565,58.2146,5624.662
2007-10-19 11:50:00,90.17,90.52,90.13,90.47,10492.15792320173,58.2469,58.473,58.2211,58.4407,10492.1579
2007-10-19 11:55:00,90.53,90.63,90.43,90.57,9951.325040562466,58.4794,58.544,58.4149,58.5053,9951.325
2007-10-19 12:00:00,90.57,90.57,90.33,90.36,7571.660356949702,58.5053,58.5053,58.3503,58.3696,7571.6604
2007-10-19 12:05:00,90.36,90.59,90.31,90.59,7571.660356949702,58.3696,58.5182,58.3373,58.5182,7571.6604
2007-10-19 12:10:00,90.59,90.67,90.56,90.56,18712.81773931855,58.5182,58.5699,58.4988,58.4988,18712.8177
2007-10-19 12:15:00,90.58,90.67,90.53,90.66,26176.3115197404,58.5117,58.5699,58.4794,58.5634,26176.3115
2007-10-19 12:20:00,90.64,90.65,90.51,90.53,12222.823147647376,58.5505,58.557,58.4665,58.4794,12222.8231
2007-10-19 12:25:00,90.53,90.55,90.37,90.45,14277.98810167658,58.4794,58.4924,58.3761,58.4278,14277.9881
2007-10-19 12:30:00,90.45,90.61,90.45,90.58,30286.641427798808,58.4278,58.5311,58.4278,58.5117,30286.6414
2007-10-19 12:35:00,90.59,90.64,90.56,90.63,15035.154137371552,58.5182,58.5505,58.4988,58.544,15035.1541
2007-10-19 12:40:00,90.63,90.73,90.42,90.43,20335.316387236344,58.544,58.6086,58.4084,58.4149,20335.3164
2007-10-19 12:45:00,90.44,90.61,90.43,90.54,38939.96755002704,58.4213,58.5311,58.4149,58.4859,38939.9676
2007-10-19 12:50:00,90.5,90.58,90.44,90.58,27366.14386154678,58.4601,58.5117,58.4213,58.5117,27366.1439
2007-10-19 12:55:00,90.53,90.58,90.43,90.53,7355.327203893997,58.4794,58.5117,58.4149,58.4794,7355.3272
2007-10-19 13:00:00,90.49,90.49,90.14,90.15,57544.61871281774,58.4536,58.4536,58.2275,58.234,57544.6187
2007-10-19 13:05:00,90.14,90.15,89.86,89.98,42725.79772850189,58.2275,58.234,58.0467,58.1242,42725.7977
2007-10-19 13:10:00,90.03,90.22,89.98,90.12,30502.97458085452,58.1565,58.2792,58.1242,58.2146,30502.9746
2007-10-19 13:15:00,90.14,90.16,89.81,89.83,39480.80043266631,58.2275,58.2404,58.0144,58.0273,39480.8004
2007-10-19 13:20:00,89.83,90.12,89.66,89.72,17198.48566792861,58.0273,58.2146,57.9175,57.9562,17198.4857
2007-10-19 13:25:00,89.74,89.94,89.74,89.94,12222.823147647376,57.9691,58.0983,57.9691,58.0983,12222.8231
2007-10-19 13:30:00,89.93,90.06,89.81,89.88,22065.98161168199,58.0919,58.1758,58.0144,58.0596,22065.9816
2007-10-19 13:35:00,89.84,90.07,89.84,89.92,31260.140616549485,58.0337,58.1823,58.0337,58.0854,31260.1406
2007-10-19 13:40:00,89.92,90.06,89.85,90.03,16116.81990265008,58.0854,58.1758,58.0402,58.1565,16116.8199
2007-10-19 13:45:00,90.0,90.13,89.94,90.06,9734.99188750676,58.1371,58.2211,58.0983,58.1758,9734.9919
2007-10-19 13:50:00,90.01,90.08,89.94,89.98,9843.158464034614,58.1435,58.1888,58.0983,58.1242,9843.1585
2007-10-19 13:55:00,89.97,90.01,89.81,89.81,5840.995132504056,58.1177,58.1435,58.0144,58.0144,5840.9951
2007-10-19 14:00:00,89.81,89.87,89.69,89.82,25743.645213628988,58.0144,58.0531,57.9368,58.0208,25743.6452
2007-10-19 14:05:00,89.84,89.91,89.69,89.79,12979.989183342346,58.0337,58.0789,57.9368,58.0014,12979.9892
2007-10-19 14:10:00,89.82,89.97,89.81,89.83,37209.3023255814,58.0208,58.1177,58.0144,58.0273,37209.3023
2007-10-19 14:15:00,89.82,89.85,89.57,89.57,35803.136830719304,58.0208,58.0402,57.8593,57.8593,35803.1368
2007-10-19 14:20:00,89.59,89.82,89.37,89.74,16873.98593834505,57.8722,58.0208,57.7301,57.9691,16873.9859
2007-10-19 14:25:00,89.73,89.8,89.45,89.45,12763.656030286642,57.9627,58.0079,57.7818,57.7818,12763.656
2007-10-19 14:30:00,89.52,89.65,89.51,89.61,4975.662520281233,57.827,57.911,57.8206,57.8852,4975.6625
2007-10-19 14:35:00,89.61,89.61,89.3,89.41,6598.161168199026,57.8852,57.8852,57.6849,57.756,6598.1612
2007-10-19 14:40:00,89.36,89.51,89.31,89.32,8220.65981611682,57.7237,57.8206,57.6914,57.6978,8220.6598
2007-10-19 14:45:00,89.38,89.59,89.33,89.47,8004.326663061114,57.7366,57.8722,57.7043,57.7947,8004.3267
2007-10-19 14:50:00,89.44,89.44,89.21,89.21,21957.815035154137,57.7753,57.7753,57.6268,57.6268,21957.815
2007-10-19 14:55:00,89.12,89.19,89.0,89.02,14169.821525148727,57.5686,57.6139,57.4911,57.504,14169.8215
2007-10-19 15:00:00,89.03,89.2,88.98,89.05,13412.655489453758,57.5105,57.6203,57.4782,57.5234,13412.6555
2007-10-19 15:05:00,89.05,89.19,88.98,89.18,12114.656571119524,57.5234,57.6139,57.4782,57.6074,12114.6566
2007-10-19 15:10:00,89.19,89.31,88.96,89.2,16441.31963223364,57.6139,57.6914,57.4653,57.6203,16441.3196
2007-10-19 15:15:00,89.21,89.21,88.99,89.03,20767.98269334776,57.6268,57.6268,57.4847,57.5105,20767.9827
2007-10-19 15:20:00,88.99,89.09,88.83,88.88,13737.155219037317,57.4847,57.5493,57.3813,57.4136,13737.1552
2007-10-19 15:25:00,88.88,89.17,88.88,89.01,15251.487290427258,57.4136,57.6009,57.4136,57.4976,15251.4873
2007-10-19 15:30:00,89.01,89.01,88.8,88.89,19469.98377501352,57.4976,57.4976,57.3619,57.4201,19469.9838
2007-10-19 15:35:00,88.88,89.12,88.71,89.0,26500.81124932396,57.4136,57.5686,57.3038,57.4911,26500.8112
2007-10-19 15:40:00,89.05,89.05,88.73,88.85,14710.654407787992,57.5234,57.5234,57.3167,57.3942,14710.6544
2007-10-19 15:45:00,88.85,88.86,88.52,88.71,30178.47485127096,57.3942,57.4007,57.1811,57.3038,30178.4749
2007-10-19 15:50:00,88.69,88.9,88.69,88.9,36560.30286641428,57.2909,57.4265,57.2909,57.4265,36560.3029
2007-10-19 15:55:00,88.89,88.99,88.69,88.69,52568.956192536505,57.4201,57.4847,57.2909,57.2909,52568.9562
2007-10-22 09:30:00,87.69,87.93,87.25,87.42,43807.46349378042,56.6449,56.7999,56.3607,56.4705,43807.4635
2007-10-22 09:35:00,87.39,87.95,87.39,87.82,18280.15143320714,56.4511,56.8129,56.4511,56.7289,18280.1514
2007-10-22 09:40:00,87.74,87.92,87.45,87.89,22390.48134126555,56.6772,56.7935,56.4899,56.7741,22390.4813
2007-10-22 09:45:00,87.93,87.97,87.41,87.54,17955.65170362358,56.7999,56.8258,56.464,56.548,17955.6517
2007-10-22 09:50:00,87.54,88.1,87.5,88.06,22390.48134126555,56.548,56.9097,56.5222,56.8839,22390.4813
2007-10-22 09:55:00,88.06,88.19,87.75,87.84,17522.98539751217,56.8839,56.9679,56.6837,56.7418,17522.9854
2007-10-22 10:00:00,87.87,87.99,87.53,87.55,12222.823147647376,56.7612,56.8387,56.5415,56.5545,12222.8231
2007-10-22 10:05:00,87.58,87.8,87.41,87.75,14494.321254732287,56.5738,56.716,56.464,56.6837,14494.3213
2007-10-22 10:10:00,87.8,88.36,87.71,88.36,13845.32179556517,56.716,57.0777,56.6578,57.0777,13845.3218
2007-10-22 10:15:00,88.3,88.35,87.92,88.0,17306.65224445646,57.0389,57.0712,56.7935,56.8452,17306.6522
2007-10-22 10:20:00,88.08,88.08,87.75,87.98,10275.824770146024,56.8968,56.8968,56.6837,56.8322,10275.8248
2007-10-22 10:25:00,87.99,87.99,87.67,87.69,12871.822606814494,56.8387,56.8387,56.632,56.6449,12871.8226
2007-10-22 10:30:00,87.71,87.71,87.41,87.41,26825.31097890752,56.6578,56.6578,56.464,56.464,26825.311
2007-10-22 10:35:00,87.39,87.64,87.37,87.53,27149.81070849108,56.4511,56.6126,56.4382,56.5415,27149.8107
2007-10-22 10:40:00,87.54,87.81,87.54,87.77,18388.31800973499,56.548,56.7224,56.548,56.6966,18388.318
2007-10-22 10:45:00,87.77,87.91,87.72,87.81,26825.31097890752,56.6966,56.787,56.6643,56.7224,26825.311
2007-10-22 10:50:00,87.8,87.8,87.58,87.6,26392.644672796105,56.716,56.716,56.5738,56.5868,26392.6447
2007-10-22 10:55:00,87.58,87.81,87.5,87.7,32774.47268793943,56.5738,56.7224,56.5222,56.6514,32774.4727
2007-10-22 11:00:00,87.62,87.66,87.54,87.66,9734.99188750676,56.5997,56.6255,56.548,56.6255,9734.9919
2007-10-22 11:05:00,87.64,87.64,87.43,87.61,17522.98539751217,56.6126,56.6126,56.4769,56.5932,17522.9854
2007-10-22 11:10:00,87.52,87.63,87.49,87.54,13196.322336398052,56.5351,56.6061,56.5157,56.548,13196.3223
2007-10-22 11:15:00,87.57,87.57,87.48,87.48,5083.829096809086,56.5674,56.5674,56.5092,56.5092,5083.8291
2007-10-22 11:20:00,87.52,87.76,87.49,87.67,15143.320713899404,56.5351,56.6901,56.5157,56.632,15143.3207
2007-10-22 11:25:00,87.67,88.01,87.64,88.0,21200.648999459165,56.632,56.8516,56.6126,56.8452,21200.649
2007-10-22 11:30:00,88.01,88.15,87.94,87.95,16657.652785289345,56.8516,56.942,56.8064,56.8129,16657.6528
2007-10-22 11:35:00,87.96,87.98,87.86,87.9,5732.828555976204,56.8193,56.8322,56.7547,56.7806,5732.8286
2007-10-22 11:40:00,87.89,88.1,87.88,87.98,11249.3239588967,56.7741,56.9097,56.7676,56.8322,11249.324
2007-10-22 11:45:00,87.98,88.01,87.67,87.93,14277.98810167658,56.8322,56.8516,56.632,56.7999,14277.9881
2007-10-22 11:50:00,87.91,87.99,87.59,87.61,15035.154137371552,56.787,56.8387,56.5803,56.5932,15035.1541
2007-10-22 11:55:00,87.63,87.71,87.57,87.64,17090.319091400757,56.6061,56.6578,56.5674,56.6126,17090.3191
2007-10-22 12:00:00,87.68,87.68,87.33,87.34,12222.823147647376,56.6384,56.6384,56.4124,56.4188,12222.8231
2007-10-22 12:05:00,87.34,87.37,87.2,87.2,13845.32179556517,56.4188,56.4382,56.3284,56.3284,13845.3218
2007-10-22 12:10:00,87.19,87.19,87.04,87.1,13737.155219037317,56.3219,56.3219,56.225,56.2638,13737.1552
2007-10-22 12:15:00,87.09,87.14,87.01,87.02,9518.658734451054,56.2573,56.2896,56.2056,56.2121,9518.6587
2007-10-22 12:20:00,87.01,87.17,86.99,87.12,12222.823147647376,56.2056,56.309,56.1927,56.2767,12222.8231
2007-10-22 12:25:00,87.12,87.27,87.12,87.15,10600.324499729582,56.2767,56.3736,56.2767,56.2961,10600.3245
2007-10-22 12:30:00,87.2,87.39,87.2,87.37,9951.325040562466,56.3284,56.4511,56.3284,56.4382,9951.325
2007-10-22 12:35:00,87.38,87.38,87.16,87.16,9302.32558139535,56.4447,56.4447,56.3025,56.3025,9302.3256
2007-10-22 12:40:00,87.18,87.3,87.14,87.27,4975.662520281233,56.3155,56.393,56.2896,56.3736,4975.6625
2007-10-22 12:45:00,87.3,87.56,87.29,87.52,7679.826933477555,56.393,56.5609,56.3865,56.5351,7679.8269
2007-10-22 12:50:00,87.56,87.77,87.44,87.69,11032.990805840996,56.5609,56.6966,56.4834,56.6449,11032.9908
2007-10-22 12:55:00,87.74,87.82,87.63,87.72,7355.327203893997,56.6772,56.7289,56.6061,56.6643,7355.3272
2007-10-22 13:00:00,87.74,88.15,87.72,88.0,17847.485127095726,56.6772,56.942,56.6643,56.8452,17847.4851
2007-10-22 13:05:00,88.03,88.17,87.99,88.04,12114.656571119524,56.8645,56.955,56.8387,56.871,12114.6566
2007-10-22 13:10:00,88.1,88.1,87.86,87.91,11465.657111952409,56.9097,56.9097,56.7547,56.787,11465.6571
2007-10-22 13:15:00,87.91,87.98,87.83,87.95,6057.328285559762,56.787,56.8322,56.7353,56.8129,6057.3283
2007-10-22 13:20:00,87.92,87.96,87.81,87.83,9194.159004867495,56.7935,56.8193,56.7224,56.7353,9194.159
2007-10-22 13:25:00,87.85,88.3,87.83,88.29,12871.822606814494,56.7483,57.0389,56.7353,57.0325,12871.8226
2007-10-22 13:30:00,88.28,88.48,88.19,88.26,10708.491076257436,57.026,57.1552,56.9679,57.0131,10708.4911
2007-10-22 13:35:00,88.24,88.24,87.98,88.05,5408.328826392644,57.0002,57.0002,56.8322,56.8774,5408.3288
2007-10-22 13:40:00,88.06,88.15,88.0,88.07,4434.8296376419685,56.8839,56.942,56.8452,56.8904,4434.8296
2007-10-22 13:45:00,88.07,88.21,88.02,88.21,3136.830719307734,56.8904,56.9808,56.8581,56.9808,3136.8307
2007-10-22 13:50:00,88.2,88.2,87.91,87.93,7679.826933477555,56.9743,56.9743,56.787,56.7999,7679.8269
2007-10-22 13:55:00,87.89,87.94,87.74,87.74,6598.161168199026,56.7741,56.8064,56.6772,56.6772,6598.1612
2007-10-22 14:00:00,87.77,87.93,87.74,87.93,6057.328285559762,56.6966,56.7999,56.6772,56.7999,6057.3283
2007-10-22 14:05:00,87.99,88.11,87.96,88.02,6381.828015143321,56.8387,56.9162,56.8193,56.8581,6381.828
2007-10-22 14:10:00,88.04,88.06,87.89,87.91,4975.662520281233,56.871,56.8839,56.7741,56.787,4975.6625
2007-10-22 14:15:00,87.88,88.1,87.85,88.03,8328.826392644673,56.7676,56.9097,56.7483,56.8645,8328.8264
2007-10-22 14:20:00,88.01,88.01,87.9,87.94,12547.322877230936,56.8516,56.8516,56.7806,56.8064,12547.3229
2007-10-22 14:25:00,87.9,87.96,87.66,87.67,14277.98810167658,56.7806,56.8193,56.6255,56.632,14277.9881
2007-10-22 14:30:00,87.67,87.78,87.65,87.67,13845.32179556517,56.632,56.703,56.6191,56.632,13845.3218
2007-10-22 14:35:00,87.67,87.72,87.46,87.46,18171.98485667929,56.632,56.6643,56.4963,56.4963,18171.9849
2007-10-22 14:40:00,87.47,87.76,87.45,87.65,7787.993510005408,56.5028,56.6901,56.4899,56.6191,7787.9935
2007-10-22 14:45:00,87.63,87.67,87.5,87.51,7247.160627366144,56.6061,56.632,56.5222,56.5286,7247.1606
2007-10-22 14:50:00,87.51,87.57,87.38,87.44,6922.660897782585,56.5286,56.5674,56.4447,56.4834,6922.6609
2007-10-22 14:55:00,87.49,87.54,87.33,87.37,8004.326663061114,56.5157,56.548,56.4124,56.4382,8004.3267
2007-10-22 15:00:00,87.33,87.51,87.25,87.25,9734.99188750676,56.4124,56.5286,56.3607,56.3607,9734.9919
2007-10-22 15:05:00,87.28,87.41,87.28,87.29,5840.995132504056,56.3801,56.464,56.3801,56.3865,5840.9951
2007-10-22 15:10:00,87.29,87.4,87.2,87.35,10600.324499729582,56.3865,56.4576,56.3284,56.4253,10600.3245
2007-10-22 15:15:00,87.37,87.56,87.34,87.38,9194.159004867495,56.4382,56.5609,56.4188,56.4447,9194.159
2007-10-22 15:20:00,87.38,87.44,87.28,87.31,9843.158464034614,56.4447,56.4834,56.3801,56.3994,9843.1585
2007-10-22 15:25:00,87.27,87.37,87.18,87.28,22498.6479177934,56.3736,56.4382,56.3155,56.3801,22498.6479
2007-10-22 15:30:00,87.3,87.37,87.17,87.36,26933.47755543537,56.393,56.4382,56.309,56.4317,26933.4776
2007-10-22 15:35:00,87.37,87.39,87.28,87.37,13088.1557598702,56.4382,56.4511,56.3801,56.4382,13088.1558
2007-10-22 15:40:00,87.37,87.81,87.37,87.71,19902.65008112493,56.4382,56.7224,56.4382,56.6578,19902.6501
2007-10-22 15:45:00,87.74,87.87,87.74,87.86,11681.990265008111,56.6772,56.7612,56.6772,56.7547,11681.9903
2007-10-22 15:50:00,87.83,88.02,87.75,87.77,34505.13791238507,56.7353,56.8581,56.6837,56.6966,34505.1379
2007-10-22 15:55:00,87.77,87.8,87.55,87.59,174256.354786371,56.6966,56.716,56.5545,56.5803,174256.3548
2007-10-23 09:30:00,87.93,88.26,87.84,88.22,35694.97025419145,56.7999,57.0131,56.7418,56.9873,35694.9703
2007-10-23 09:35:00,88.18,88.21,88.01,88.04,16333.153055705789,56.9614,56.9808,56.8516,56.871,16333.1531
2007-10-23 09:40:00,88.05,88.05,87.83,87.83,21849.648458626285,56.8774,56.8774,56.7353,56.7353,21849.6485
2007-10-23 09:45:00,87.83,87.83,87.62,87.68,17198.48566792861,56.7353,56.7353,56.5997,56.6384,17198.4857
2007-10-23 09:50:00,87.7,87.82,87.68,87.79,16549.486208761493,56.6514,56.7289,56.6384,56.7095,16549.4862
2007-10-23 09:55:00,87.77,87.92,87.74,87.83,13088.1557598702,56.6966,56.7935,56.6772,56.7353,13088.1558
2007-10-23 10:00:00,87.83,87.93,87.67,87.93,16765.819361817197,56.7353,56.7999,56.632,56.7999,16765.8194
2007-10-23 10:05:00,87.93,87.93,87.61,87.64,22823.14764737696,56.7999,56.7999,56.5932,56.6126,22823.1476
2007-10-23 10:10:00,87.62,87.86,87.61,87.86,23363.980530016222,56.5997,56.7547,56.5932,56.7547,23363.9805
2007-10-23 10:15:00,87.87,87.87,87.61,87.74,16765.819361817197,56.7612,56.7612,56.5932,56.6772,16765.8194
2007-10-23 10:20:00,87.74,87.74,87.51,87.61,12330.98972417523,56.6772,56.6772,56.5286,56.5932,12330.9897
2007-10-23 10:25:00,87.61,87.61,87.39,87.55,30394.808004326664,56.5932,56.5932,56.4511,56.5545,30394.808
2007-10-23 10:30:00,87.56,87.75,87.5,87.74,21092.48242293132,56.5609,56.6837,56.5222,56.6772,21092.4824
2007-10-23 10:35:00,87.75,87.75,87.59,87.62,10275.824770146024,56.6837,56.6837,56.5803,56.5997,10275.8248
2007-10-23 10:40:00,87.62,87.74,87.6,87.68,12006.489994591671,56.5997,56.6772,56.5868,56.6384,12006.49
2007-10-23 10:45:00,87.67,88.1,87.66,88.06,26933.47755543537,56.632,56.9097,56.6255,56.8839,26933.4776
2007-10-23 10:50:00,88.09,88.28,88.04,88.1,21416.98215251488,56.9033,57.026,56.871,56.9097,21416.9822
2007-10-23 10:55:00,88.1,88.14,87.99,88.02,30935.640886965928,56.9097,56.9356,56.8387,56.8581,30935.6409
2007-10-23 11:00:00,87.99,88.16,87.98,88.1,24229.313142239047,56.8387,56.9485,56.8322,56.9097,24229.3131
2007-10-23 11:05:00,88.12,88.17,87.86,88.08,16441.31963223364,56.9227,56.955,56.7547,56.8968,16441.3196
2007-10-23 11:10:00,88.1,88.13,87.7,87.82,18712.81773931855,56.9097,56.9291,56.6514,56.7289,18712.8177
2007-10-23 11:15:00,87.83,88.05,87.82,87.86,8112.493239588966,56.7353,56.8774,56.7289,56.7547,8112.4932
2007-10-23 11:20:00,87.86,87.99,87.64,87.87,16224.986479177933,56.7547,56.8387,56.6126,56.7612,16224.9865
2007-10-23 11:25:00,87.85,87.95,87.79,87.88,5083.829096809086,56.7483,56.8129,56.7095,56.7676,5083.8291
2007-10-23 11:30:00,87.86,87.88,87.71,87.83,10167.658193618172,56.7547,56.7676,56.6578,56.7353,10167.6582
2007-10-23 11:35:00,87.78,87.92,87.75,87.92,7247.160627366144,56.703,56.7935,56.6837,56.7935,7247.1606
2007-10-23 11:40:00,87.93,88.16,87.89,88.15,8112.493239588966,56.7999,56.9485,56.7741,56.942,8112.4932
2007-10-23 11:45:00,88.12,88.29,88.12,88.19,18280.15143320714,56.9227,57.0325,56.9227,56.9679,18280.1514
2007-10-23 11:50:00,88.18,88.39,88.16,88.3,11573.82368848026,56.9614,57.0971,56.9485,57.0389,11573.8237
2007-10-23 11:55:00,88.28,88.3,88.11,88.22,9194.159004867495,57.026,57.0389,56.9162,56.9873,9194.159
2007-10-23 12:00:00,88.23,88.47,88.2,88.29,12547.322877230936,56.9937,57.1488,56.9743,57.0325,12547.3229
2007-10-23 12:05:00,88.29,88.47,88.26,88.36,12330.98972417523,57.0325,57.1488,57.0131,57.0777,12330.9897
2007-10-23 12:10:00,88.35,88.43,88.35,88.36,6489.994591671173,57.0712,57.1229,57.0712,57.0777,6489.9946
2007-10-23 12:15:00,88.37,88.58,88.28,88.52,19902.65008112493,57.0842,57.2198,57.026,57.1811,19902.6501
2007-10-23 12:20:00,88.53,88.73,88.53,88.67,5624.66197944835,57.1875,57.3167,57.1875,57.2779,5624.662
2007-10-23 12:25:00,88.71,88.71,88.38,88.41,5191.995673336939,57.3038,57.3038,57.0906,57.11,5191.9957
2007-10-23 12:30:00,88.38,88.43,88.3,88.36,8112.493239588966,57.0906,57.1229,57.0389,57.0777,8112.4932
2007-10-23 12:35:00,88.37,88.47,88.32,88.4,5732.828555976204,57.0842,57.1488,57.0519,57.1035,5732.8286
2007-10-23 12:40:00,88.41,88.49,88.34,88.45,7679.826933477555,57.11,57.1617,57.0648,57.1358,7679.8269
2007-10-23 12:45:00,88.45,88.56,88.44,88.5,3353.16387236344,57.1358,57.2069,57.1294,57.1681,3353.1639
2007-10-23 12:50:00,88.53,88.55,88.47,88.48,3893.996755002704,57.1875,57.2004,57.1488,57.1552,3893.9968
2007-10-23 12:55:00,88.46,88.46,88.31,88.32,3569.4970254191453,57.1423,57.1423,57.0454,57.0519,3569.497
2007-10-23 13:00:00,88.33,88.43,88.3,88.39,9085.992428339645,57.0583,57.1229,57.0389,57.0971,9085.9924
2007-10-23 13:05:00,88.35,88.64,88.35,88.64,11898.323418063816,57.0712,57.2586,57.0712,57.2586,11898.3234
2007-10-23 13:10:00,88.64,88.72,88.59,88.71,5732.828555976204,57.2586,57.3102,57.2263,57.3038,5732.8286
2007-10-23 13:15:00,88.73,88.74,88.63,88.69,10275.824770146024,57.3167,57.3232,57.2521,57.2909,10275.8248
2007-10-23 13:20:00,88.69,88.73,88.66,88.7,4759.329367225527,57.2909,57.3167,57.2715,57.2973,4759.3294
2007-10-23 13:25:00,88.67,88.68,88.51,88.54,5191.995673336939,57.2779,57.2844,57.1746,57.194,5191.9957
2007-10-23 13:30:00,88.52,88.75,88.51,88.74,8328.826392644673,57.1811,57.3296,57.1746,57.3232,8328.8264
2007-10-23 13:35:00,88.7,88.88,88.7,88.86,14818.820984315846,57.2973,57.4136,57.2973,57.4007,14818.821
2007-10-23 13:40:00,88.85,88.92,88.7,88.91,25527.312060573284,57.3942,57.4394,57.2973,57.433,25527.3121
2007-10-23 13:45:00,88.89,88.95,88.75,88.89,25419.145484045428,57.4201,57.4588,57.3296,57.4201,25419.1455
2007-10-23 13:50:00,88.89,89.02,88.85,89.02,20227.14981070849,57.4201,57.504,57.3942,57.504,20227.1498
2007-10-23 13:55:00,89.0,89.31,88.98,89.31,13953.488372093025,57.4911,57.6914,57.4782,57.6914,13953.4884
2007-10-23 14:00:00,89.25,89.54,89.19,89.5,23147.64737696052,57.6526,57.8399,57.6139,57.8141,23147.6474
2007-10-23 14:05:00,89.5,89.67,89.45,89.52,13412.655489453758,57.8141,57.9239,57.7818,57.827,13412.6555
2007-10-23 14:10:00,89.46,89.68,89.46,89.53,12439.156300703082,57.7883,57.9304,57.7883,57.8335,12439.1563
2007-10-23 14:15:00,89.55,89.58,89.45,89.51,17198.48566792861,57.8464,57.8658,57.7818,57.8206,17198.4857
2007-10-23 14:20:00,89.47,89.55,89.44,89.45,14818.820984315846,57.7947,57.8464,57.7753,57.7818,14818.821
2007-10-23 14:25:00,89.45,89.53,89.32,89.44,23580.31368307193,57.7818,57.8335,57.6978,57.7753,23580.3137
2007-10-23 14:30:00,89.45,89.57,89.29,89.29,22065.98161168199,57.7818,57.8593,57.6784,57.6784,22065.9816
2007-10-23 14:35:00,89.31,89.45,89.25,89.41,10383.991346673878,57.6914,57.7818,57.6526,57.756,10383.9913
2007-10-23 14:40:00,89.33,89.41,89.29,89.41,10492.15792320173,57.7043,57.756,57.6784,57.756,10492.1579
2007-10-23 14:45:00,89.41,89.41,89.15,89.38,18388.31800973499,57.756,57.756,57.588,57.7366,18388.318
2007-10-23 14:50:00,89.37,89.41,89.28,89.41,11790.156841535963,57.7301,57.756,57.672,57.756,11790.1568
2007-10-23 14:55:00,89.39,89.45,89.24,89.29,17198.48566792861,57.743,57.7818,57.6462,57.6784,17198.4857
2007-10-23 15:00:00,89.28,89.45,89.2,89.45,19145.484045429963,57.672,57.7818,57.6203,57.7818,19145.484
2007-10-23 15:05:00,89.44,89.45,89.31,89.44,16116.81990265008,57.7753,57.7818,57.6914,57.7753,16116.8199
2007-10-23 15:10:00,89.44,89.44,89.3,89.32,17631.15197404002,57.7753,57.7753,57.6849,57.6978,17631.152
2007-10-23 15:15:00,89.32,89.45,89.31,89.31,21200.648999459165,57.6978,57.7818,57.6914,57.6914,21200.649
2007-10-23 15:20:00,89.31,89.35,89.18,89.3,44348.29637641968,57.6914,57.7172,57.6074,57.6849,44348.2964
2007-10-23 15:25:00,89.3,89.48,89.19,89.41,17631.15197404002,57.6849,57.8012,57.6139,57.756,17631.152
2007-10-23 15:30:00,89.4,89.6,89.39,89.49,27582.47701460249,57.7495,57.8787,57.743,57.8076,27582.477
2007-10-23 15:35:00,89.47,89.51,89.35,89.51,16333.153055705789,57.7947,57.8206,57.7172,57.8206,16333.1531
2007-10-23 15:40:00,89.5,89.82,89.47,89.8,31800.97349918875,57.8141,58.0208,57.7947,58.0079,31800.9735
2007-10-23 15:45:00,89.77,89.8,89.62,89.65,26068.14494321255,57.9885,58.0079,57.8916,57.911,26068.1449
2007-10-23 15:50:00,89.66,89.75,89.5,89.69,26068.14494321255,57.9175,57.9756,57.8141,57.9368,26068.1449
2007-10-23 15:55:00,89.73,89.88,89.69,89.78,37966.46836127636,57.9627,58.0596,57.9368,57.995,37966.4684
2007-10-24 09:30:00,89.03,89.53,86.97,88.84,68361.27636560303,57.5105,57.8335,56.1798,57.3878,68361.2764
2007-10-24 09:35:00,88.84,88.89,88.48,88.84,33639.80530016225,57.3878,57.4201,57.1552,57.3878,33639.8053
2007-10-24 09:40:00,88.84,89.24,88.74,89.17,19794.48350459708,57.3878,57.6462,57.3232,57.6009,19794.4835
2007-10-24 09:45:00,89.14,89.42,89.03,89.31,22931.31422390481,57.5816,57.7624,57.5105,57.6914,22931.3142
2007-10-24 09:50:00,89.28,89.57,89.1,89.45,17955.65170362358,57.672,57.8593,57.5557,57.7818,17955.6517
2007-10-24 09:55:00,89.55,89.64,89.22,89.33,14710.654407787992,57.8464,57.9045,57.6332,57.7043,14710.6544
2007-10-24 10:00:00,89.36,89.36,88.58,88.86,33856.13845321796,57.7237,57.7237,57.2198,57.4007,33856.1385
2007-10-24 10:05:00,88.82,89.08,88.75,88.85,80367.7663601947,57.3748,57.5428,57.3296,57.3942,80367.7664
2007-10-24 10:10:00,88.77,88.77,87.84,87.98,29962.14169821525,57.3425,57.3425,56.7418,56.8322,29962.1417
2007-10-24 10:15:00,87.98,88.02,87.58,88.02,21525.148729042725,56.8322,56.8581,56.5738,56.8581,21525.1487
2007-10-24 10:20:00,87.96,88.45,87.94,88.34,7679.826933477555,56.8193,57.1358,56.8064,57.0648,7679.8269
2007-10-24 10:25:00,88.38,88.38,87.86,87.9,15684.153596538668,57.0906,57.0906,56.7547,56.7806,15684.1536
2007-10-24 10:30:00,87.85,88.08,87.75,87.96,38939.96755002704,56.7483,56.8968,56.6837,56.8193,38939.9676
2007-10-24 10:35:00,87.91,88.02,87.85,87.85,31476.4737696052,56.787,56.8581,56.7483,56.7483,31476.4738
2007-10-24 10:40:00,87.86,87.98,87.6,87.69,38723.63439697133,56.7547,56.8322,56.5868,56.6449,38723.6344
2007-10-24 10:45:00,87.69,87.74,87.29,87.41,37317.46890210925,56.6449,56.6772,56.3865,56.464,37317.4689
2007-10-24 10:50:00,87.36,87.69,87.36,87.37,12871.822606814494,56.4317,56.6449,56.4317,56.4382,12871.8226
2007-10-24 10:55:00,87.45,87.61,87.4,87.58,12222.823147647376,56.4899,56.5932,56.4576,56.5738,12222.8231
2007-10-24 11:00:00,87.58,87.69,87.47,87.69,20551.64954029205,56.5738,56.6449,56.5028,56.6449,20551.6495
2007-10-24 11:05:00,87.69,87.69,87.34,87.34,14926.9875608437,56.6449,56.6449,56.4188,56.4188,14926.9876
2007-10-24 11:10:00,87.33,87.46,87.23,87.42,13628.988642509465,56.4124,56.4963,56.3478,56.4705,13628.9886
2007-10-24 11:15:00,87.42,87.56,87.1,87.19,13196.322336398052,56.4705,56.5609,56.2638,56.3219,13196.3223
2007-10-24 11:20:00,87.22,87.44,87.11,87.43,18388.31800973499,56.3413,56.4834,56.2702,56.4769,18388.318
2007-10-24 11:25:00,87.43,87.69,87.3,87.69,10816.657652785289,56.4769,56.6449,56.393,56.6449,10816.6577
2007-10-24 11:30:00,87.7,87.86,87.44,87.74,16982.152514872905,56.6514,56.7547,56.4834,56.6772,16982.1525
2007-10-24 11:35:00,87.75,87.89,87.74,87.86,32233.63980530016,56.6837,56.7741,56.6772,56.7547,32233.6398
2007-10-24 11:40:00,87.86,88.01,87.69,87.75,14818.820984315846,56.7547,56.8516,56.6449,56.6837,14818.821
2007-10-24 11:45:00,87.78,88.08,87.74,87.95,30070.308274743104,56.703,56.8968,56.6772,56.8129,30070.3083
2007-10-24 11:50:00,87.96,88.29,87.91,88.15,24661.97944835046,56.8193,57.0325,56.787,56.942,24661.9794
2007-10-24 11:55:00,88.19,88.28,88.1,88.1,14710.654407787992,56.9679,57.026,56.9097,56.9097,14710.6544
2007-10-24 12:00:00,88.06,88.23,88.01,88.05,41644.13196322336,56.8839,56.9937,56.8516,56.8774,41644.132
2007-10-24 12:05:00,88.04,88.32,87.95,88.3,12114.656571119524,56.871,57.0519,56.8129,57.0389,12114.6566
2007-10-24 12:10:00,88.28,88.35,88.16,88.24,11681.990265008111,57.026,57.0712,56.9485,57.0002,11681.9903
2007-10-24 12:15:00,88.25,88.36,88.18,88.18,5624.66197944835,57.0066,57.0777,56.9614,56.9614,5624.662
2007-10-24 12:20:00,88.14,88.14,87.87,87.91,15467.820443482964,56.9356,56.9356,56.7612,56.787,15467.8204
2007-10-24 12:25:00,87.88,88.1,87.83,87.94,11898.323418063816,56.7676,56.9097,56.7353,56.8064,11898.3234
2007-10-24 12:30:00,87.93,88.16,87.87,88.02,93455.92212006488,56.7999,56.9485,56.7612,56.8581,93455.9221
2007-10-24 12:35:00,88.02,88.17,87.87,87.99,46295.29475392104,56.8581,56.955,56.7612,56.8387,46295.2948
2007-10-24 12:40:00,88.07,88.2,87.99,88.2,17847.485127095726,56.8904,56.9743,56.8387,56.9743,17847.4851
2007-10-24 12:45:00,88.2,88.35,88.08,88.29,25310.978907517576,56.9743,57.0712,56.8968,57.0325,25310.9789
2007-10-24 12:50:00,88.29,88.29,88.07,88.11,11357.490535424551,57.0325,57.0325,56.8904,56.9162,11357.4905
2007-10-24 12:55:00,88.1,88.26,88.07,88.26,7463.49378042185,56.9097,57.0131,56.8904,57.0131,7463.4938
2007-10-24 13:00:00,88.26,88.3,88.0,88.06,18712.81773931855,57.0131,57.0389,56.8452,56.8839,18712.8177
2007-10-24 13:05:00,88.06,88.1,87.88,88.02,16441.31963223364,56.8839,56.9097,56.7676,56.8581,16441.3196
2007-10-24 13:10:00,88.04,88.15,87.99,88.05,14710.654407787992,56.871,56.942,56.8387,56.8774,14710.6544
2007-10-24 13:15:00,88.05,88.05,87.72,87.78,25202.812330989724,56.8774,56.8774,56.6643,56.703,25202.8123
2007-10-24 13:20:00,87.77,87.78,87.6,87.77,10816.657652785289,56.6966,56.703,56.5868,56.6966,10816.6577
2007-10-24 13:25:00,87.75,87.87,87.66,87.83,24878.312601406164,56.6837,56.7612,56.6255,56.7353,24878.3126
2007-10-24 13:30:00,87.83,87.88,87.61,87.75,23904.813412655487,56.7353,56.7676,56.5932,56.6837,23904.8134
2007-10-24 13:35:00,87.69,87.91,87.58,87.63,34396.97133585722,56.6449,56.787,56.5738,56.6061,34396.9713
2007-10-24 13:40:00,87.6,87.86,87.58,87.69,23472.14710654408,56.5868,56.7547,56.5738,56.6449,23472.1471
2007-10-24 13:45:00,87.67,87.88,87.55,87.75,47268.79394267171,56.632,56.7676,56.5545,56.6837,47268.7939
2007-10-24 13:50:00,87.74,87.87,87.65,87.65,15575.987020010816,56.6772,56.7612,56.6191,56.6191,15575.987
2007-10-24 13:55:00,87.59,87.74,87.45,87.62,10059.491617090318,56.5803,56.6772,56.4899,56.5997,10059.4916
2007-10-24 14:00:00,87.67,87.75,87.59,87.69,45213.62898864251,56.632,56.6837,56.5803,56.6449,45213.629
2007-10-24 14:05:00,87.64,87.7,87.46,87.6,26608.977825851813,56.6126,56.6514,56.4963,56.5868,26608.9778
2007-10-24 14:10:00,87.61,87.74,87.53,87.57,14277.98810167658,56.5932,56.6772,56.5415,56.5674,14277.9881
2007-10-24 14:15:00,87.57,87.74,87.56,87.57,10492.15792320173,56.5674,56.6772,56.5609,56.5674,10492.1579
2007-10-24 14:20:00,87.59,87.96,87.57,87.89,38939.96755002704,56.5803,56.8193,56.5674,56.7741,38939.9676
2007-10-24 14:25:00,87.88,88.16,87.8,87.98,26392.644672796105,56.7676,56.9485,56.716,56.8322,26392.6447
2007-10-24 14:30:00,87.97,88.34,87.97,88.19,90210.92482422933,56.8258,57.0648,56.8258,56.9679,90210.9248
2007-10-24 14:35:00,88.19,88.23,87.97,87.97,10492.15792320173,56.9679,56.9937,56.8258,56.8258,10492.1579
2007-10-24 14:40:00,87.99,88.01,87.81,87.81,16873.98593834505,56.8387,56.8516,56.7224,56.7224,16873.9859
2007-10-24 14:45:00,87.84,87.97,87.78,87.89,11790.156841535963,56.7418,56.8258,56.703,56.7741,11790.1568
2007-10-24 14:50:00,87.86,88.14,87.83,88.05,19902.65008112493,56.7547,56.9356,56.7353,56.8774,19902.6501
2007-10-24 14:55:00,88.06,88.15,87.86,87.99,40562.46619794484,56.8839,56.942,56.7547,56.8387,40562.4662
2007-10-24 15:00:00,87.97,88.22,87.9,88.16,22390.48134126555,56.8258,56.9873,56.7806,56.9485,22390.4813
2007-10-24 15:05:00,88.18,88.42,88.12,88.42,32449.972958355866,56.9614,57.1165,56.9227,57.1165,32449.973
2007-10-24 15:10:00,88.46,88.55,88.1,88.15,52568.956192536505,57.1423,57.2004,56.9097,56.942,52568.9562
2007-10-24 15:15:00,88.17,88.28,87.88,87.9,47485.12709572742,56.955,57.026,56.7676,56.7806,47485.1271
2007-10-24 15:20:00,87.92,88.15,87.88,87.91,32125.47322877231,56.7935,56.942,56.7676,56.787,32125.4732
2007-10-24 15:25:00,87.92,88.46,87.88,88.46,53434.28880475933,56.7935,57.1423,56.7676,57.1423,53434.2888
2007-10-24 15:30:00,88.45,88.59,88.15,88.19,56571.11952406706,57.1358,57.2263,56.942,56.9679,56571.1195
2007-10-24 15:35:00,88.18,88.23,87.89,87.89,44456.462952947535,56.9614,56.9937,56.7741,56.7741,44456.463
2007-10-24 15:40:00,87.88,88.14,87.88,88.04,30719.30773391022,56.7676,56.9356,56.7676,56.871,30719.3077
2007-10-24 15:45:00,88.04,88.13,87.89,88.06,28664.14277988101,56.871,56.9291,56.7741,56.8839,28664.1428
2007-10-24 15:50:00,88.07,88.36,88.05,88.36,41103.2990805841,56.8904,57.0777,56.8774,57.0777,41103.2991
2007-10-24 15:55:00,88.34,88.68,88.26,88.5,47917.79340183883,57.0648,57.2844,57.0131,57.1681,47917.7934
2007-10-25 09:30:00,89.08,89.31,88.62,88.62,50189.29150892374,57.5428,57.6914,57.2457,57.2457,50189.2915
2007-10-25 09:35:00,88.5,88.72,87.86,87.87,18280.15143320714,57.1681,57.3102,56.7547,56.7612,18280.1514
2007-10-25 09:40:00,87.92,88.18,87.57,88.07,15900.486749594374,56.7935,56.9614,56.5674,56.8904,15900.4867
2007-10-25 09:45:00,88.08,88.33,87.94,87.99,12979.989183342346,56.8968,57.0583,56.8064,56.8387,12979.9892
2007-10-25 09:50:00,87.95,88.06,87.87,88.04,12763.656030286642,56.8129,56.8839,56.7612,56.871,12763.656
2007-10-25 09:55:00,88.04,88.16,87.65,87.65,17739.318550567874,56.871,56.9485,56.6191,56.6191,17739.3186
2007-10-25 10:00:00,87.68,88.57,87.68,88.54,24229.313142239047,56.6384,57.2134,56.6384,57.194,24229.3131
2007-10-25 10:05:00,88.56,88.84,88.54,88.75,30611.141157382368,57.2069,57.3878,57.194,57.3296,30611.1412
2007-10-25 10:10:00,88.75,89.2,88.75,89.0,64467.27961060032,57.3296,57.6203,57.3296,57.4911,64467.2796
2007-10-25 10:15:00,89.03,89.21,88.93,89.21,55922.12006489994,57.5105,57.6268,57.4459,57.6268,55922.1201
2007-10-25 10:20:00,89.16,89.19,88.89,88.89,8977.82585181179,57.5945,57.6139,57.4201,57.4201,8977.8259
2007-10-25 10:25:00,88.94,88.96,88.79,88.86,4651.162790697675,57.4524,57.4653,57.3555,57.4007,4651.1628
2007-10-25 10:30:00,88.86,88.86,88.66,88.78,8112.493239588966,57.4007,57.4007,57.2715,57.349,8112.4932
2007-10-25 10:35:00,88.78,88.93,88.74,88.84,12330.98972417523,57.349,57.4459,57.3232,57.3878,12330.9897
2007-10-25 10:40:00,88.84,88.99,88.8,88.9,13304.488912925906,57.3878,57.4847,57.3619,57.4265,13304.4889
2007-10-25 10:45:00,88.96,88.96,88.84,88.94,13304.488912925906,57.4653,57.4653,57.3878,57.4524,13304.4889
2007-10-25 10:50:00,88.96,89.08,88.94,89.03,35154.13737155219,57.4653,57.5428,57.4524,57.5105,35154.1374
2007-10-25 10:55:00,89.03,89.18,89.0,89.11,23147.64737696052,57.5105,57.6074,57.4911,57.5622,23147.6474
2007-10-25 11:00:00,89.13,89.21,88.89,88.9,20551.64954029205,57.5751,57.6268,57.4201,57.4265,20551.6495
2007-10-25 11:05:00,88.9,89.02,88.79,89.01,14169.821525148727,57.4265,57.504,57.3555,57.4976,14169.8215
2007-10-25 11:10:00,88.98,88.98,88.86,88.98,8653.32612222823,57.4782,57.4782,57.4007,57.4782,8653.3261
2007-10-25 11:15:00,88.94,88.95,88.83,88.84,5408.328826392644,57.4524,57.4588,57.3813,57.3878,5408.3288
2007-10-25 11:20:00,88.87,88.87,88.79,88.84,13304.488912925906,57.4071,57.4071,57.3555,57.3878,13304.4889
2007-10-25 11:25:00,88.84,88.91,88.82,88.86,6598.161168199026,57.3878,57.433,57.3748,57.4007,6598.1612
2007-10-25 11:30:00,88.88,89.02,88.88,88.99,10924.824229313142,57.4136,57.504,57.4136,57.4847,10924.8242
2007-10-25 11:35:00,88.99,88.99,88.8,88.8,7247.160627366144,57.4847,57.4847,57.3619,57.3619,7247.1606
2007-10-25 11:40:00,88.79,89.03,88.76,89.03,8653.32612222823,57.3555,57.5105,57.3361,57.5105,8653.3261
2007-10-25 11:45:00,89.08,89.21,89.08,89.14,7571.660356949702,57.5428,57.6268,57.5428,57.5816,7571.6604
2007-10-25 11:50:00,89.12,89.2,89.06,89.08,13412.655489453758,57.5686,57.6203,57.5299,57.5428,13412.6555
2007-10-25 11:55:00,89.08,89.09,88.76,88.84,18171.98485667929,57.5428,57.5493,57.3361,57.3878,18171.9849
2007-10-25 12:00:00,88.84,88.93,88.74,88.87,7896.160086533261,57.3878,57.4459,57.3232,57.4071,7896.1601
2007-10-25 12:05:00,88.91,88.99,88.83,88.99,9518.658734451054,57.433,57.4847,57.3813,57.4847,9518.6587
2007-10-25 12:10:00,88.97,89.14,88.92,89.13,55164.95402920497,57.4717,57.5816,57.4394,57.5751,55164.954
2007-10-25 12:15:00,89.13,89.4,89.12,89.28,25419.145484045428,57.5751,57.7495,57.5686,57.672,25419.1455
2007-10-25 12:20:00,89.27,89.37,89.18,89.36,38831.80097349919,57.6655,57.7301,57.6074,57.7237,38831.801
2007-10-25 12:25:00,89.35,89.4,89.33,89.34,18820.984315846403,57.7172,57.7495,57.7043,57.7107,18820.9843
2007-10-25 12:30:00,89.33,89.35,89.19,89.21,15251.487290427258,57.7043,57.7172,57.6139,57.6268,15251.4873
2007-10-25 12:35:00,89.19,89.47,89.11,89.45,19145.484045429963,57.6139,57.7947,57.5622,57.7818,19145.484
2007-10-25 12:40:00,89.47,89.68,89.47,89.68,18496.484586262843,57.7947,57.9304,57.7947,57.9304,18496.4846
2007-10-25 12:45:00,89.66,89.77,89.62,89.72,14386.154678204435,57.9175,57.9885,57.8916,57.9562,14386.1547
2007-10-25 12:50:00,89.73,89.8,89.68,89.77,9194.159004867495,57.9627,58.0079,57.9304,57.9885,9194.159
2007-10-25 12:55:00,89.77,89.86,89.72,89.82,10600.324499729582,57.9885,58.0467,57.9562,58.0208,10600.3245
2007-10-25 13:00:00,89.8,89.91,89.69,89.84,20118.98323418064,58.0079,58.0789,57.9368,58.0337,20118.9832
2007-10-25 13:05:00,89.89,89.91,89.63,89.69,25959.97836668469,58.066,58.0789,57.8981,57.9368,25959.9784
2007-10-25 13:10:00,89.7,89.81,89.67,89.78,15684.153596538668,57.9433,58.0144,57.9239,57.995,15684.1536
2007-10-25 13:15:00,89.77,89.96,89.74,89.81,20118.98323418064,57.9885,58.1112,57.9691,58.0144,20118.9832
2007-10-25 13:20:00,89.81,89.91,89.5,89.62,18496.484586262843,58.0144,58.0789,57.8141,57.8916,18496.4846
2007-10-25 13:25:00,89.6,89.98,89.6,89.92,13628.988642509465,57.8787,58.1242,57.8787,58.0854,13628.9886
2007-10-25 13:30:00,89.95,90.09,89.92,90.06,25094.64575446187,58.1048,58.1952,58.0854,58.1758,25094.6458
2007-10-25 13:35:00,90.06,90.22,89.99,90.02,22931.31422390481,58.1758,58.2792,58.1306,58.15,22931.3142
2007-10-25 13:40:00,90.04,90.19,89.87,90.18,17090.319091400757,58.1629,58.2598,58.0531,58.2534,17090.3191
2007-10-25 13:45:00,90.18,90.32,90.06,90.31,17522.98539751217,58.2534,58.3438,58.1758,58.3373,17522.9854
2007-10-25 13:50:00,90.31,90.37,90.16,90.24,21416.98215251488,58.3373,58.3761,58.2404,58.2921,21416.9822
2007-10-25 13:55:00,90.29,90.39,90.2,90.34,13628.988642509465,58.3244,58.389,58.2663,58.3567,13628.9886
2007-10-25 14:00:00,90.33,90.35,89.83,90.04,18929.15089237425,58.3503,58.3632,58.0273,58.1629,18929.1509
2007-10-25 14:05:00,90.05,90.18,89.97,89.97,9194.159004867495,58.1694,58.2534,58.1177,58.1177,9194.159
2007-10-25 14:10:00,89.96,90.37,89.94,90.29,16441.31963223364,58.1112,58.3761,58.0983,58.3244,16441.3196
2007-10-25 14:15:00,90.23,90.25,90.01,90.09,11681.990265008111,58.2857,58.2986,58.1435,58.1952,11681.9903
2007-10-25 14:20:00,90.09,90.28,89.97,90.19,16657.652785289345,58.1952,58.318,58.1177,58.2598,16657.6528
2007-10-25 14:25:00,90.23,90.32,89.98,90.08,14926.9875608437,58.2857,58.3438,58.1242,58.1888,14926.9876
2007-10-25 14:30:00,90.12,90.2,89.87,90.03,18171.98485667929,58.2146,58.2663,58.0531,58.1565,18171.9849
2007-10-25 14:35:00,90.06,90.37,89.96,90.31,34829.63764196863,58.1758,58.3761,58.1112,58.3373,34829.6376
2007-10-25 14:40:00,90.31,90.41,90.19,90.19,62303.94808004327,58.3373,58.4019,58.2598,58.2598,62303.9481
2007-10-25 14:45:00,90.18,90.42,90.13,90.34,217414.8188209843,58.2534,58.4084,58.2211,58.3567,217414.8188
2007-10-25 14:50:00,90.34,90.51,90.31,90.37,33315.30557057869,58.3567,58.4665,58.3373,58.3761,33315.3056
2007-10-25 14:55:00,90.4,90.55,90.25,90.46,25527.312060573284,58.3955,58.4924,58.2986,58.4342,25527.3121
2007-10-25 15:00:00,90.47,90.55,90.24,90.28,23580.31368307193,58.4407,58.4924,58.2921,58.318,23580.3137
2007-10-25 15:05:00,90.26,90.36,90.09,90.31,23580.31368307193,58.305,58.3696,58.1952,58.3373,23580.3137
2007-10-25 15:10:00,90.32,90.32,90.17,90.18,19686.316928069227,58.3438,58.3438,58.2469,58.2534,19686.3169
2007-10-25 15:15:00,90.18,90.45,90.18,90.45,19578.15035154137,58.2534,58.4278,58.2534,58.4278,19578.1504
2007-10-25 15:20:00,90.48,90.51,90.2,90.31,17522.98539751217,58.4472,58.4665,58.2663,58.3373,17522.9854
2007-10-25 15:25:00,90.31,90.51,90.31,90.42,20010.816657652784,58.3373,58.4665,58.3373,58.4084,20010.8167
2007-10-25 15:30:00,90.44,90.52,90.24,90.3,24445.64629529475,58.4213,58.473,58.2921,58.3309,24445.6463
2007-10-25 15:35:00,90.31,90.54,90.28,90.54,30178.47485127096,58.3373,58.4859,58.318,58.4859,30178.4749
2007-10-25 15:40:00,90.55,90.85,90.54,90.77,44131.96322336398,58.4924,58.6862,58.4859,58.6345,44131.9632
2007-10-25 15:45:00,90.77,90.84,90.67,90.78,39697.13358572201,58.6345,58.6797,58.5699,58.6409,39697.1336
2007-10-25 15:50:00,90.78,90.96,90.77,90.96,34937.80421849649,58.6409,58.7572,58.6345,58.7572,34937.8042
2007-10-25 15:55:00,90.96,90.97,90.71,90.71,45754.461871281776,58.7572,58.7637,58.5957,58.5957,45754.4619
2007-10-26 09:30:00,90.95,91.08,90.79,90.79,48242.29313142239,58.7508,58.8347,58.6474,58.6474,48242.2931
2007-10-26 09:35:00,90.77,91.05,90.69,90.98,24121.146565711195,58.6345,58.8154,58.5828,58.7701,24121.1466
2007-10-26 09:40:00,91.01,91.06,90.7,90.84,17198.48566792861,58.7895,58.8218,58.5893,58.6797,17198.4857
2007-10-26 09:45:00,90.8,90.81,90.65,90.74,10275.824770146024,58.6539,58.6603,58.557,58.6151,10275.8248
2007-10-26 09:50:00,90.74,90.86,90.73,90.79,8761.492698756085,58.6151,58.6926,58.6086,58.6474,8761.4927
2007-10-26 09:55:00,90.8,90.88,90.62,90.83,12006.489994591671,58.6539,58.7055,58.5376,58.6732,12006.49
2007-10-26 10:00:00,90.83,91.06,90.6,91.02,13088.1557598702,58.6732,58.8218,58.5247,58.796,13088.1558
2007-10-26 10:05:00,91.06,91.22,90.94,91.22,28988.64250946457,58.8218,58.9252,58.7443,58.9252,28988.6425
2007-10-26 10:10:00,91.23,91.48,91.16,91.46,17414.818820984314,58.9316,59.0931,58.8864,59.0802,17414.8188
2007-10-26 10:15:00,91.42,91.49,91.35,91.47,14494.321254732287,59.0544,59.0996,59.0091,59.0867,14494.3213
2007-10-26 10:20:00,91.44,91.52,91.4,91.5,11141.157382368849,59.0673,59.119,59.0414,59.106,11141.1574
2007-10-26 10:25:00,91.52,91.52,91.12,91.12,28339.64305029745,59.119,59.119,58.8606,58.8606,28339.6431
2007-10-26 10:30:00,91.12,91.17,91.02,91.17,12114.656571119524,58.8606,58.8929,58.796,58.8929,12114.6566
2007-10-26 10:35:00,91.17,91.27,91.12,91.12,7355.327203893997,58.8929,58.9575,58.8606,58.8606,7355.3272
2007-10-26 10:40:00,91.14,91.17,91.04,91.11,6706.327744726879,58.8735,58.8929,58.8089,58.8541,6706.3277
2007-10-26 10:45:00,91.1,91.12,91.0,91.1,9626.825310978908,58.8477,58.8606,58.7831,58.8477,9626.8253
2007-10-26 10:50:00,91.13,91.16,91.07,91.09,4651.162790697675,58.867,58.8864,58.8283,58.8412,4651.1628
2007-10-26 10:55:00,91.14,91.31,91.14,91.29,4975.662520281233,58.8735,58.9833,58.8735,58.9704,4975.6625
2007-10-26 11:00:00,91.26,91.31,91.18,91.31,7463.49378042185,58.951,58.9833,58.8993,58.9833,7463.4938
2007-10-26 11:05:00,91.29,91.34,91.24,91.24,4651.162790697675,58.9704,59.0027,58.9381,58.9381,4651.1628
2007-10-26 11:10:00,91.23,91.29,91.21,91.29,6814.494321254732,58.9316,58.9704,58.9187,58.9704,6814.4943
2007-10-26 11:15:00,91.29,91.29,91.11,91.15,6273.661438615468,58.9704,58.9704,58.8541,58.8799,6273.6614
2007-10-26 11:20:00,91.11,91.22,91.08,91.18,8436.992969172525,58.8541,58.9252,58.8347,58.8993,8436.993
2007-10-26 11:25:00,91.17,91.24,91.04,91.19,6057.328285559762,58.8929,58.9381,58.8089,58.9058,6057.3283
2007-10-26 11:30:00,91.19,91.32,91.15,91.15,7679.826933477555,58.9058,58.9898,58.8799,58.8799,7679.8269
2007-10-26 11:35:00,91.15,91.17,91.08,91.15,5300.162249864791,58.8799,58.8929,58.8347,58.8799,5300.1622
2007-10-26 11:40:00,91.17,91.24,91.05,91.05,7463.49378042185,58.8929,58.9381,58.8154,58.8154,7463.4938
2007-10-26 11:45:00,91.04,91.21,91.01,91.21,8653.32612222823,58.8089,58.9187,58.7895,58.9187,8653.3261
2007-10-26 11:50:00,91.2,91.2,91.05,91.05,10167.658193618172,58.9122,58.9122,58.8154,58.8154,10167.6582
2007-10-26 11:55:00,91.06,91.18,90.92,90.95,18280.15143320714,58.8218,58.8993,58.7314,58.7508,18280.1514
2007-10-26 12:00:00,90.94,90.99,90.7,90.81,19686.316928069227,58.7443,58.7766,58.5893,58.6603,19686.3169
2007-10-26 12:05:00,90.79,90.85,90.74,90.77,5191.995673336939,58.6474,58.6862,58.6151,58.6345,5191.9957
2007-10-26 12:10:00,90.74,91.03,90.74,91.03,16765.819361817197,58.6151,58.8024,58.6151,58.8024,16765.8194
2007-10-26 12:15:00,91.04,91.04,90.77,90.83,14710.654407787992,58.8089,58.8089,58.6345,58.6732,14710.6544
2007-10-26 12:20:00,90.84,91.0,90.8,90.95,8545.159545700379,58.6797,58.7831,58.6539,58.7508,8545.1595
2007-10-26 12:25:00,91.0,91.19,90.99,91.19,9734.99188750676,58.7831,58.9058,58.7766,58.9058,9734.9919
2007-10-26 12:30:00,91.24,91.26,91.17,91.26,4542.9962141698215,58.9381,58.951,58.8929,58.951,4542.9962
2007-10-26 12:35:00,91.22,91.24,91.03,91.03,11898.323418063816,58.9252,58.9381,58.8024,58.8024,11898.3234
2007-10-26 12:40:00,91.02,91.25,90.98,90.99,17739.318550567874,58.796,58.9445,58.7701,58.7766,17739.3186
2007-10-26 12:45:00,90.99,91.0,90.91,90.94,9518.658734451054,58.7766,58.7831,58.7249,58.7443,9518.6587
2007-10-26 12:50:00,90.94,90.97,90.91,90.97,7030.8274743104375,58.7443,58.7637,58.7249,58.7637,7030.8275
2007-10-26 12:55:00,91.01,91.04,90.97,91.02,4326.663061114115,58.7895,58.8089,58.7637,58.796,4326.6631
2007-10-26 13:00:00,91.01,91.14,90.99,91.04,15143.320713899404,58.7895,58.8735,58.7766,58.8089,15143.3207
2007-10-26 13:05:00,91.0,91.05,90.97,90.99,6273.661438615468,58.7831,58.8154,58.7637,58.7766,6273.6614
2007-10-26 13:10:00,91.0,91.04,90.95,91.01,8004.326663061114,58.7831,58.8089,58.7508,58.7895,8004.3267
2007-10-26 13:15:00,91.04,91.29,91.02,91.26,11357.490535424551,58.8089,58.9704,58.796,58.951,11357.4905
2007-10-26 13:20:00,91.29,91.44,91.27,91.42,21416.98215251488,58.9704,59.0673,58.9575,59.0544,21416.9822
2007-10-26 13:25:00,91.41,91.49,91.36,91.36,13304.488912925906,59.0479,59.0996,59.0156,59.0156,13304.4889
2007-10-26 13:30:00,91.38,91.38,91.25,91.29,13953.488372093025,59.0285,59.0285,58.9445,58.9704,13953.4884
2007-10-26 13:35:00,91.27,91.29,91.04,91.05,14386.154678204435,58.9575,58.9704,58.8089,58.8154,14386.1547
2007-10-26 13:40:00,91.04,91.08,90.98,91.02,8112.493239588966,58.8089,58.8347,58.7701,58.796,8112.4932
2007-10-26 13:45:00,91.04,91.05,90.92,91.0,9194.159004867495,58.8089,58.8154,58.7314,58.7831,9194.159
2007-10-26 13:50:00,91.04,91.13,91.03,91.12,4867.49594375338,58.8089,58.867,58.8024,58.8606,4867.4959
2007-10-26 13:55:00,91.14,91.21,91.09,91.1,6165.494862087615,58.8735,58.9187,58.8412,58.8477,6165.4949
2007-10-26 14:00:00,91.09,91.21,91.03,91.08,12114.656571119524,58.8412,58.9187,58.8024,58.8347,12114.6566
2007-10-26 14:05:00,91.16,91.28,91.09,91.27,15575.987020010816,58.8864,58.9639,58.8412,58.9575,15575.987
2007-10-26 14:10:00,91.28,91.36,91.09,91.1,11681.990265008111,58.9639,59.0156,58.8412,58.8477,11681.9903
2007-10-26 14:15:00,91.09,91.33,91.04,91.08,27257.97728501893,58.8412,58.9962,58.8089,58.8347,27257.9773
2007-10-26 14:20:00,91.11,91.11,91.03,91.04,7463.49378042185,58.8541,58.8541,58.8024,58.8089,7463.4938
2007-10-26 14:25:00,91.05,91.08,90.95,91.03,12547.322877230936,58.8154,58.8347,58.7508,58.8024,12547.3229
2007-10-26 14:30:00,91.0,91.14,90.98,91.06,9410.4921579232,58.7831,58.8735,58.7701,58.8218,9410.4922
2007-10-26 14:35:00,91.04,91.11,90.99,91.04,8436.992969172525,58.8089,58.8541,58.7766,58.8089,8436.993
2007-10-26 14:40:00,91.06,91.12,91.04,91.05,10600.324499729582,58.8218,58.8606,58.8089,58.8154,10600.3245
2007-10-26 14:45:00,91.04,91.1,90.89,90.92,8112.493239588966,58.8089,58.8477,58.712,58.7314,8112.4932
2007-10-26 14:50:00,90.9,90.99,90.88,90.95,6057.328285559762,58.7185,58.7766,58.7055,58.7508,6057.3283
2007-10-26 14:55:00,90.99,91.04,90.95,90.98,3244.9972958355866,58.7766,58.8089,58.7508,58.7701,3244.9973
2007-10-26 15:00:00,91.0,91.09,90.81,90.81,11032.990805840996,58.7831,58.8412,58.6603,58.6603,11032.9908
2007-10-26 15:05:00,90.8,90.83,90.65,90.65,9302.32558139535,58.6539,58.6732,58.557,58.557,9302.3256
2007-10-26 15:10:00,90.67,90.71,90.58,90.59,13520.82206598161,58.5699,58.5957,58.5117,58.5182,13520.8221
2007-10-26 15:15:00,90.58,90.71,90.58,90.63,10816.657652785289,58.5117,58.5957,58.5117,58.544,10816.6577
2007-10-26 15:20:00,90.61,90.61,90.46,90.5,12222.823147647376,58.5311,58.5311,58.4342,58.4601,12222.8231
2007-10-26 15:25:00,90.5,90.56,90.46,90.46,9734.99188750676,58.4601,58.4988,58.4342,58.4342,9734.9919
2007-10-26 15:30:00,90.51,90.68,90.4,90.48,31260.140616549485,58.4665,58.5763,58.3955,58.4472,31260.1406
2007-10-26 15:35:00,90.43,90.57,90.43,90.48,27149.81070849108,58.4149,58.5053,58.4149,58.4472,27149.8107
2007-10-26 15:40:00,90.46,90.77,90.46,90.7,16982.152514872905,58.4342,58.6345,58.4342,58.5893,16982.1525
2007-10-26 15:45:00,90.69,90.7,90.55,90.56,25959.97836668469,58.5828,58.5893,58.4924,58.4988,25959.9784
2007-10-26 15:50:00,90.56,90.65,90.52,90.57,22931.31422390481,58.4988,58.557,58.473,58.5053,22931.3142
2007-10-26 15:55:00,90.58,90.75,90.55,90.74,38939.96755002704,58.5117,58.6216,58.4924,58.6151,38939.9676
2007-10-29 09:30:00,91.3,91.47,91.29,91.35,18388.31800973499,58.9768,59.0867,58.9704,59.0091,18388.318
2007-10-29 09:35:00,91.35,91.41,91.15,91.22,12655.489453758788,59.0091,59.0479,58.8799,58.9252,12655.4895
2007-10-29 09:40:00,91.23,91.52,91.23,91.52,16116.81990265008,58.9316,59.119,58.9316,59.119,16116.8199
2007-10-29 09:45:00,91.5,91.53,91.3,91.3,36560.30286641428,59.106,59.1254,58.9768,58.9768,36560.3029
2007-10-29 09:50:00,91.29,91.81,91.29,91.55,50189.29150892374,58.9704,59.3063,58.9704,59.1383,50189.2915
2007-10-29 09:55:00,91.53,91.74,91.49,91.65,21200.648999459165,59.1254,59.2611,59.0996,59.2029,21200.649
2007-10-29 10:00:00,91.66,91.66,91.39,91.41,16873.98593834505,59.2094,59.2094,59.035,59.0479,16873.9859
2007-10-29 10:05:00,91.4,91.43,91.26,91.28,25310.978907517576,59.0414,59.0608,58.951,58.9639,25310.9789
2007-10-29 10:10:00,91.25,91.46,91.16,91.28,18063.81828015144,58.9445,59.0802,58.8864,58.9639,18063.8183
2007-10-29 10:15:00,91.24,91.28,90.89,90.9,14277.98810167658,58.9381,58.9639,58.712,58.7185,14277.9881
2007-10-29 10:20:00,90.88,91.11,90.87,91.07,14494.321254732287,58.7055,58.8541,58.6991,58.8283,14494.3213
2007-10-29 10:25:00,91.08,91.46,91.06,91.41,12006.489994591671,58.8347,59.0802,58.8218,59.0479,12006.49
2007-10-29 10:30:00,91.38,91.41,91.16,91.31,12547.322877230936,59.0285,59.0479,58.8864,58.9833,12547.3229
2007-10-29 10:35:00,91.32,91.34,91.13,91.17,17306.65224445646,58.9898,59.0027,58.867,58.8929,17306.6522
2007-10-29 10:40:00,91.18,91.35,91.18,91.35,10816.657652785289,58.8993,59.0091,58.8993,59.0091,10816.6577
2007-10-29 10:45:00,91.33,91.44,91.26,91.27,7463.49378042185,58.9962,59.0673,58.951,58.9575,7463.4938
2007-10-29 10:50:00,91.27,91.27,91.13,91.22,12547.322877230936,58.9575,58.9575,58.867,58.9252,12547.3229
2007-10-29 10:55:00,91.21,91.4,91.14,91.38,8112.493239588966,58.9187,59.0414,58.8735,59.0285,8112.4932
2007-10-29 11:00:00,91.36,91.4,91.2,91.31,7138.994050838291,59.0156,59.0414,58.9122,58.9833,7138.9941
2007-10-29 11:05:00,91.32,91.44,91.31,91.38,7679.826933477555,58.9898,59.0673,58.9833,59.0285,7679.8269
2007-10-29 11:10:00,91.41,91.53,91.41,91.53,7247.160627366144,59.0479,59.1254,59.0479,59.1254,7247.1606
2007-10-29 11:15:00,91.49,91.57,91.41,91.44,14818.820984315846,59.0996,59.1513,59.0479,59.0673,14818.821
2007-10-29 11:20:00,91.46,91.54,91.44,91.53,8761.492698756085,59.0802,59.1319,59.0673,59.1254,8761.4927
2007-10-29 11:25:00,91.53,91.54,91.49,91.52,4867.49594375338,59.1254,59.1319,59.0996,59.119,4867.4959
2007-10-29 11:30:00,91.53,91.57,91.48,91.52,8545.159545700379,59.1254,59.1513,59.0931,59.119,8545.1595
2007-10-29 11:35:00,91.53,91.53,91.44,91.47,4434.8296376419685,59.1254,59.1254,59.0673,59.0867,4434.8296
2007-10-29 11:40:00,91.47,91.57,91.45,91.55,10275.824770146024,59.0867,59.1513,59.0737,59.1383,10275.8248
2007-10-29 11:45:00,91.53,91.57,91.43,91.45,6381.828015143321,59.1254,59.1513,59.0608,59.0737,6381.828
2007-10-29 11:50:00,91.45,91.46,91.37,91.4,6273.661438615468,59.0737,59.0802,59.0221,59.0414,6273.6614
2007-10-29 11:55:00,91.38,91.41,91.28,91.37,10492.15792320173,59.0285,59.0479,58.9639,59.0221,10492.1579
2007-10-29 12:00:00,91.36,91.43,91.34,91.37,8004.326663061114,59.0156,59.0608,59.0027,59.0221,8004.3267
2007-10-29 12:05:00,91.36,91.38,91.28,91.35,9734.99188750676,59.0156,59.0285,58.9639,59.0091,9734.9919
2007-10-29 12:10:00,91.33,91.42,91.28,91.29,7571.660356949702,58.9962,59.0544,58.9639,58.9704,7571.6604
2007-10-29 12:15:00,91.3,91.43,91.3,91.42,7787.993510005408,58.9768,59.0608,58.9768,59.0544,7787.9935
2007-10-29 12:20:00,91.41,91.41,91.3,91.36,4867.49594375338,59.0479,59.0479,58.9768,59.0156,4867.4959
2007-10-29 12:25:00,91.31,91.31,91.11,91.14,7896.160086533261,58.9833,58.9833,58.8541,58.8735,7896.1601
2007-10-29 12:30:00,91.13,91.31,91.11,91.31,6814.494321254732,58.867,58.9833,58.8541,58.9833,6814.4943
2007-10-29 12:35:00,91.29,91.29,91.06,91.06,14818.820984315846,58.9704,58.9704,58.8218,58.8218,14818.821
2007-10-29 12:40:00,91.05,91.06,91.02,91.06,6706.327744726879,58.8154,58.8218,58.796,58.8218,6706.3277
2007-10-29 12:45:00,91.06,91.16,91.05,91.16,5624.66197944835,58.8218,58.8864,58.8154,58.8864,5624.662
2007-10-29 12:50:00,91.16,91.29,91.14,91.27,8869.659275283937,58.8864,58.9704,58.8735,58.9575,8869.6593
2007-10-29 12:55:00,91.2,91.26,91.11,91.11,3353.16387236344,58.9122,58.951,58.8541,58.8541,3353.1639
2007-10-29 13:00:00,91.14,91.14,90.98,91.02,6814.494321254732,58.8735,58.8735,58.7701,58.796,6814.4943
2007-10-29 13:05:00,91.02,91.09,91.01,91.07,10383.991346673878,58.796,58.8412,58.7895,58.8283,10383.9913
2007-10-29 13:10:00,91.09,91.18,91.06,91.16,10275.824770146024,58.8412,58.8993,58.8218,58.8864,10275.8248
2007-10-29 13:15:00,91.16,91.16,90.99,91.01,6814.494321254732,58.8864,58.8864,58.7766,58.7895,6814.4943
2007-10-29 13:20:00,91.03,91.07,90.98,91.0,11032.990805840996,58.8024,58.8283,58.7701,58.7831,11032.9908
2007-10-29 13:25:00,91.03,91.03,90.98,90.98,7896.160086533261,58.8024,58.8024,58.7701,58.7701,7896.1601
2007-10-29 13:30:00,91.0,91.04,90.95,91.0,12222.823147647376,58.7831,58.8089,58.7508,58.7831,12222.8231
2007-10-29 13:35:00,91.0,91.01,90.98,91.01,3569.4970254191453,58.7831,58.7895,58.7701,58.7895,3569.497
2007-10-29 13:40:00,91.02,91.03,90.96,91.0,8653.32612222823,58.796,58.8024,58.7572,58.7831,8653.3261
2007-10-29 13:45:00,90.99,91.07,90.99,91.05,6057.328285559762,58.7766,58.8283,58.7766,58.8154,6057.3283
2007-10-29 13:50:00,91.05,91.05,90.96,90.98,7030.8274743104375,58.8154,58.8154,58.7572,58.7701,7030.8275
2007-10-29 13:55:00,90.97,91.13,90.97,91.13,9302.32558139535,58.7637,58.867,58.7637,58.867,9302.3256
2007-10-29 14:00:00,91.14,91.16,91.02,91.09,12222.823147647376,58.8735,58.8864,58.796,58.8412,12222.8231
2007-10-29 14:05:00,91.06,91.16,90.92,90.94,11465.657111952409,58.8218,58.8864,58.7314,58.7443,11465.6571
2007-10-29 14:10:00,90.92,90.92,90.79,90.88,14277.98810167658,58.7314,58.7314,58.6474,58.7055,14277.9881
2007-10-29 14:15:00,90.89,90.93,90.71,90.81,24445.64629529475,58.712,58.7378,58.5957,58.6603,24445.6463
2007-10-29 14:20:00,90.81,90.82,90.77,90.79,10275.824770146024,58.6603,58.6668,58.6345,58.6474,10275.8248
2007-10-29 14:25:00,90.8,90.8,90.7,90.7,11141.157382368849,58.6539,58.6539,58.5893,58.5893,11141.1574
2007-10-29 14:30:00,90.72,90.72,90.57,90.71,13520.82206598161,58.6022,58.6022,58.5053,58.5957,13520.8221
2007-10-29 14:35:00,90.69,90.78,90.65,90.78,12222.823147647376,58.5828,58.6409,58.557,58.6409,12222.8231
2007-10-29 14:40:00,90.79,90.83,90.73,90.82,5408.328826392644,58.6474,58.6732,58.6086,58.6668,5408.3288
2007-10-29 14:45:00,90.82,91.0,90.82,90.95,12222.823147647376,58.6668,58.7831,58.6668,58.7508,12222.8231
2007-10-29 14:50:00,90.95,91.0,90.93,91.0,5191.995673336939,58.7508,58.7831,58.7378,58.7831,5191.9957
2007-10-29 14:55:00,91.0,91.18,90.99,91.05,8653.32612222823,58.7831,58.8993,58.7766,58.8154,8653.3261
2007-10-29 15:00:00,91.06,91.19,91.03,91.04,18929.15089237425,58.8218,58.9058,58.8024,58.8089,18929.1509
2007-10-29 15:05:00,91.0,91.18,91.0,91.13,24445.64629529475,58.7831,58.8993,58.7831,58.867,24445.6463
2007-10-29 15:10:00,91.14,91.18,90.94,90.97,23147.64737696052,58.8735,58.8993,58.7443,58.7637,23147.6474
2007-10-29 15:15:00,90.97,91.01,90.93,90.97,12439.156300703082,58.7637,58.7895,58.7378,58.7637,12439.1563
2007-10-29 15:20:00,90.97,91.24,90.8,90.83,58085.451595457,58.7637,58.9381,58.6539,58.6732,58085.4516
2007-10-29 15:25:00,90.88,90.99,90.78,90.99,39588.96700919416,58.7055,58.7766,58.6409,58.7766,39588.967
2007-10-29 15:30:00,91.03,91.03,90.8,90.93,26176.3115197404,58.8024,58.8024,58.6539,58.7378,26176.3115
2007-10-29 15:35:00,90.96,90.99,90.88,90.92,19469.98377501352,58.7572,58.7766,58.7055,58.7314,19469.9838
2007-10-29 15:40:00,90.92,91.0,90.73,90.74,18712.81773931855,58.7314,58.7831,58.6086,58.6151,18712.8177
2007-10-29 15:45:00,90.75,90.8,90.67,90.67,28447.80962682531,58.6216,58.6539,58.5699,58.5699,28447.8096
2007-10-29 15:50:00,90.67,90.86,90.67,90.84,20767.98269334776,58.5699,58.6926,58.5699,58.6797,20767.9827
2007-10-29 15:55:00,90.86,90.94,90.84,90.87,34288.80475932937,58.6926,58.7443,58.6797,58.6991,34288.8048
2007-10-30 09:30:00,90.76,90.94,90.61,90.74,9302.32558139535,58.628,58.7443,58.5311,58.6151,9302.3256
2007-10-30 09:35:00,90.76,90.83,90.37,90.44,8436.992969172525,58.628,58.6732,58.3761,58.4213,8436.993
2007-10-30 09:40:00,90.43,90.67,90.32,90.54,14169.821525148727,58.4149,58.5699,58.3438,58.4859,14169.8215
2007-10-30 09:45:00,90.51,90.83,90.51,90.83,12655.489453758788,58.4665,58.6732,58.4665,58.6732,12655.4895
2007-10-30 09:50:00,90.83,90.83,90.51,90.57,10492.15792320173,58.6732,58.6732,58.4665,58.5053,10492.1579
2007-10-30 09:55:00,90.64,90.71,90.54,90.54,8761.492698756085,58.5505,58.5957,58.4859,58.4859,8761.4927
2007-10-30 10:00:00,90.55,90.59,90.2,90.33,16008.653326122228,58.4924,58.5182,58.2663,58.3503,16008.6533
2007-10-30 10:05:00,90.3,90.3,90.01,90.11,18929.15089237425,58.3309,58.3309,58.1435,58.2081,18929.1509
2007-10-30 10:10:00,90.07,90.34,90.0,90.34,8004.326663061114,58.1823,58.3567,58.1371,58.3567,8004.3267
2007-10-30 10:15:00,90.32,90.36,90.25,90.29,5624.66197944835,58.3438,58.3696,58.2986,58.3244,5624.662
2007-10-30 10:20:00,90.32,90.47,90.17,90.45,10924.824229313142,58.3438,58.4407,58.2469,58.4278,10924.8242
2007-10-30 10:25:00,90.46,90.65,90.43,90.55,7787.993510005408,58.4342,58.557,58.4149,58.4924,7787.9935
2007-10-30 10:30:00,90.53,90.53,89.95,90.01,28231.47647376961,58.4794,58.4794,58.1048,58.1435,28231.4765
2007-10-30 10:35:00,90.02,90.16,89.72,89.75,25202.812330989724,58.15,58.2404,57.9562,57.9756,25202.8123
2007-10-30 10:40:00,89.78,89.95,89.77,89.93,11357.490535424551,57.995,58.1048,57.9885,58.0919,11357.4905
2007-10-30 10:45:00,89.93,90.06,89.93,90.0,13520.82206598161,58.0919,58.1758,58.0919,58.1371,13520.8221
2007-10-30 10:50:00,90.01,90.05,89.94,90.03,7247.160627366144,58.1435,58.1694,58.0983,58.1565,7247.1606
2007-10-30 10:55:00,90.05,90.11,90.04,90.1,18820.984315846403,58.1694,58.2081,58.1629,58.2017,18820.9843
2007-10-30 11:00:00,90.09,90.2,90.06,90.11,12330.98972417523,58.1952,58.2663,58.1758,58.2081,12330.9897
2007-10-30 11:05:00,90.12,90.16,89.91,89.91,7679.826933477555,58.2146,58.2404,58.0789,58.0789,7679.8269
2007-10-30 11:10:00,89.94,90.02,89.9,89.98,7247.160627366144,58.0983,58.15,58.0725,58.1242,7247.1606
2007-10-30 11:15:00,90.01,90.22,89.95,90.14,24012.979989183343,58.1435,58.2792,58.1048,58.2275,24012.98
2007-10-30 11:20:00,90.17,90.37,90.17,90.23,9843.158464034614,58.2469,58.3761,58.2469,58.2857,9843.1585
2007-10-30 11:25:00,90.24,90.24,90.02,90.02,4867.49594375338,58.2921,58.2921,58.15,58.15,4867.4959
2007-10-30 11:30:00,90.05,90.26,90.0,90.24,5732.828555976204,58.1694,58.305,58.1371,58.2921,5732.8286
2007-10-30 11:35:00,90.28,90.28,90.22,90.24,6273.661438615468,58.318,58.318,58.2792,58.2921,6273.6614
2007-10-30 11:40:00,90.25,90.39,90.25,90.39,5408.328826392644,58.2986,58.389,58.2986,58.389,5408.3288
2007-10-30 11:45:00,90.41,90.41,90.33,90.37,4651.162790697675,58.4019,58.4019,58.3503,58.3761,4651.1628
2007-10-30 11:50:00,90.4,90.43,90.25,90.43,7355.327203893997,58.3955,58.4149,58.2986,58.4149,7355.3272
2007-10-30 11:55:00,90.43,90.56,90.43,90.56,7247.160627366144,58.4149,58.4988,58.4149,58.4988,7247.1606
2007-10-30 12:00:00,90.57,90.61,90.55,90.61,6598.161168199026,58.5053,58.5311,58.4924,58.5311,6598.1612
2007-10-30 12:05:00,90.61,90.61,90.52,90.55,7355.327203893997,58.5311,58.5311,58.473,58.4924,7355.3272
2007-10-30 12:10:00,90.57,90.67,90.57,90.67,6922.660897782585,58.5053,58.5699,58.5053,58.5699,6922.6609
2007-10-30 12:15:00,90.69,90.75,90.67,90.71,4002.163331530557,58.5828,58.6216,58.5699,58.5957,4002.1633
2007-10-30 12:20:00,90.67,90.73,90.66,90.72,4759.329367225527,58.5699,58.6086,58.5634,58.6022,4759.3294
2007-10-30 12:25:00,90.72,90.77,90.68,90.72,3893.996755002704,58.6022,58.6345,58.5763,58.6022,3893.9968
2007-10-30 12:30:00,90.7,90.72,90.44,90.59,11032.990805840996,58.5893,58.6022,58.4213,58.5182,11032.9908
2007-10-30 12:35:00,90.64,90.64,90.55,90.6,4434.8296376419685,58.5505,58.5505,58.4924,58.5247,4434.8296
2007-10-30 12:40:00,90.56,90.62,90.45,90.48,7463.49378042185,58.4988,58.5376,58.4278,58.4472,7463.4938
2007-10-30 12:45:00,90.48,90.5,90.45,90.46,3893.996755002704,58.4472,58.4601,58.4278,58.4342,3893.9968
2007-10-30 12:50:00,90.46,90.55,90.46,90.52,3677.6636019469984,58.4342,58.4924,58.4342,58.473,3677.6636
2007-10-30 12:55:00,90.54,90.54,90.45,90.45,3028.664142779881,58.4859,58.4859,58.4278,58.4278,3028.6641
2007-10-30 13:00:00,90.45,90.55,90.45,90.49,4759.329367225527,58.4278,58.4924,58.4278,58.4536,4759.3294
2007-10-30 13:05:00,90.49,90.49,90.31,90.48,6922.660897782585,58.4536,58.4536,58.3373,58.4472,6922.6609
2007-10-30 13:10:00,90.49,90.49,90.36,90.44,6814.494321254732,58.4536,58.4536,58.3696,58.4213,6814.4943
2007-10-30 13:15:00,90.46,90.71,90.46,90.61,8436.992969172525,58.4342,58.5957,58.4342,58.5311,8436.993
2007-10-30 13:20:00,90.62,90.63,90.53,90.53,3677.6636019469984,58.5376,58.544,58.4794,58.4794,3677.6636
2007-10-30 13:25:00,90.53,90.54,90.49,90.53,4542.9962141698215,58.4794,58.4859,58.4536,58.4794,4542.9962
2007-10-30 13:30:00,90.55,90.67,90.55,90.6,7355.327203893997,58.4924,58.5699,58.4924,58.5247,7355.3272
2007-10-30 13:35:00,90.56,90.65,90.43,90.65,5516.495402920497,58.4988,58.557,58.4149,58.557,5516.4954
2007-10-30 13:40:00,90.67,90.75,90.66,90.72,10708.491076257436,58.5699,58.6216,58.5634,58.6022,10708.4911
2007-10-30 13:45:00,90.72,90.77,90.64,90.64,6381.828015143321,58.6022,58.6345,58.5505,58.5505,6381.828
2007-10-30 13:50:00,90.66,90.76,90.66,90.75,3244.9972958355866,58.5634,58.628,58.5634,58.6216,3244.9973
2007-10-30 13:55:00,90.74,90.76,90.61,90.64,4326.663061114115,58.6151,58.628,58.5311,58.5505,4326.6631
2007-10-30 14:00:00,90.66,90.77,90.63,90.73,7787.993510005408,58.5634,58.6345,58.544,58.6086,7787.9935
2007-10-30 14:05:00,90.75,90.81,90.74,90.8,4110.32990805841,58.6216,58.6603,58.6151,58.6539,4110.3299
2007-10-30 14:10:00,90.77,90.77,90.68,90.77,2920.497566252028,58.6345,58.6345,58.5763,58.6345,2920.4976
2007-10-30 14:15:00,90.77,90.79,90.61,90.64,7571.660356949702,58.6345,58.6474,58.5311,58.5505,7571.6604
2007-10-30 14:20:00,90.66,90.77,90.64,90.64,6273.661438615468,58.5634,58.6345,58.5505,58.5505,6273.6614
2007-10-30 14:25:00,90.63,90.79,90.63,90.68,8328.826392644673,58.544,58.6474,58.544,58.5763,8328.8264
2007-10-30 14:30:00,90.68,90.69,90.58,90.66,6057.328285559762,58.5763,58.5828,58.5117,58.5634,6057.3283
2007-10-30 14:35:00,90.68,90.94,90.68,90.94,19037.317468902107,58.5763,58.7443,58.5763,58.7443,19037.3175
2007-10-30 14:40:00,90.93,90.95,90.83,90.89,11032.990805840996,58.7378,58.7508,58.6732,58.712,11032.9908
2007-10-30 14:45:00,90.89,90.96,90.83,90.95,12114.656571119524,58.712,58.7572,58.6732,58.7508,12114.6566
2007-10-30 14:50:00,90.95,90.95,90.77,90.78,12979.989183342346,58.7508,58.7508,58.6345,58.6409,12979.9892
2007-10-30 14:55:00,90.79,90.94,90.78,90.92,9626.825310978908,58.6474,58.7443,58.6409,58.7314,9626.8253
2007-10-30 15:00:00,90.92,90.93,90.86,90.92,9518.658734451054,58.7314,58.7378,58.6926,58.7314,9518.6587
2007-10-30 15:05:00,90.93,90.97,90.81,90.85,10924.824229313142,58.7378,58.7637,58.6603,58.6862,10924.8242
2007-10-30 15:10:00,90.85,90.99,90.85,90.96,10924.824229313142,58.6862,58.7766,58.6862,58.7572,10924.8242
2007-10-30 15:15:00,90.96,91.12,90.96,91.01,18820.984315846403,58.7572,58.8606,58.7572,58.7895,18820.9843
2007-10-30 15:20:00,91.04,91.04,90.79,90.8,15359.65386695511,58.8089,58.8089,58.6474,58.6539,15359.6539
2007-10-30 15:25:00,90.79,90.83,90.61,90.64,13520.82206598161,58.6474,58.6732,58.5311,58.5505,13520.8221
2007-10-30 15:30:00,90.64,90.66,90.55,90.6,15684.153596538668,58.5505,58.5634,58.4924,58.5247,15684.1536
2007-10-30 15:35:00,90.59,90.61,90.11,90.17,36452.13628988642,58.5182,58.5311,58.2081,58.2469,36452.1363
2007-10-30 15:40:00,90.16,90.18,90.01,90.07,30394.808004326664,58.2404,58.2534,58.1435,58.1823,30394.808
2007-10-30 15:45:00,90.08,90.11,89.91,89.93,44131.96322336398,58.1888,58.2081,58.0789,58.0919,44131.9632
2007-10-30 15:50:00,89.94,90.05,89.82,89.91,44023.79664683613,58.0983,58.1694,58.0208,58.0789,44023.7966
2007-10-30 15:55:00,89.91,89.94,89.74,89.91,35478.63710113575,58.0789,58.0983,57.9691,58.0789,35478.6371
2007-10-31 09:30:00,90.24,90.35,90.06,90.17,23255.81395348837,58.2921,58.3632,58.1758,58.2469,23255.814
2007-10-31 09:35:00,90.17,90.28,90.05,90.1,19902.65008112493,58.2469,58.318,58.1694,58.2017,19902.6501
2007-10-31 09:40:00,90.15,90.15,89.5,89.5,16549.486208761493,58.234,58.234,57.8141,57.8141,16549.4862
2007-10-31 09:45:00,89.52,89.65,89.27,89.57,28772.30935640887,57.827,57.911,57.6655,57.8593,28772.3094
2007-10-31 09:50:00,89.57,89.68,89.34,89.39,12871.822606814494,57.8593,57.9304,57.7107,57.743,12871.8226
2007-10-31 09:55:00,89.31,89.54,89.31,89.5,9194.159004867495,57.6914,57.8399,57.6914,57.8141,9194.159
2007-10-31 10:00:00,89.48,89.55,89.32,89.37,12763.656030286642,57.8012,57.8464,57.6978,57.7301,12763.656
2007-10-31 10:05:00,89.37,89.47,89.29,89.42,12547.322877230936,57.7301,57.7947,57.6784,57.7624,12547.3229
2007-10-31 10:10:00,89.38,89.5,89.31,89.49,18063.81828015144,57.7366,57.8141,57.6914,57.8076,18063.8183
2007-10-31 10:15:00,89.49,89.52,89.36,89.46,8761.492698756085,57.8076,57.827,57.7237,57.7883,8761.4927
2007-10-31 10:20:00,89.46,89.59,89.45,89.45,10275.824770146024,57.7883,57.8722,57.7818,57.7818,10275.8248
2007-10-31 10:25:00,89.43,89.62,89.43,89.61,7679.826933477555,57.7689,57.8916,57.7689,57.8852,7679.8269
2007-10-31 10:30:00,89.57,89.57,89.33,89.37,12979.989183342346,57.8593,57.8593,57.7043,57.7301,12979.9892
2007-10-31 10:35:00,89.36,89.61,89.34,89.46,15143.320713899404,57.7237,57.8852,57.7107,57.7883,15143.3207
2007-10-31 10:40:00,89.46,89.59,89.46,89.57,14494.321254732287,57.7883,57.8722,57.7883,57.8593,14494.3213
2007-10-31 10:45:00,89.57,89.75,89.57,89.63,13628.988642509465,57.8593,57.9756,57.8593,57.8981,13628.9886
2007-10-31 10:50:00,89.65,89.76,89.65,89.73,7463.49378042185,57.911,57.9821,57.911,57.9627,7463.4938
2007-10-31 10:55:00,89.7,89.76,89.69,89.74,4651.162790697675,57.9433,57.9821,57.9368,57.9691,4651.1628
2007-10-31 11:00:00,89.73,89.74,89.64,89.67,8004.326663061114,57.9627,57.9691,57.9045,57.9239,8004.3267
2007-10-31 11:05:00,89.69,89.76,89.61,89.62,9518.658734451054,57.9368,57.9821,57.8852,57.8916,9518.6587
2007-10-31 11:10:00,89.63,89.71,89.63,89.68,7355.327203893997,57.8981,57.9498,57.8981,57.9304,7355.3272
2007-10-31 11:15:00,89.68,89.68,89.6,89.65,6922.660897782585,57.9304,57.9304,57.8787,57.911,6922.6609
2007-10-31 11:20:00,89.68,89.69,89.67,89.68,7571.660356949702,57.9304,57.9368,57.9239,57.9304,7571.6604
2007-10-31 11:25:00,89.71,89.74,89.7,89.74,5300.162249864791,57.9498,57.9691,57.9433,57.9691,5300.1622
2007-10-31 11:30:00,89.73,89.79,89.65,89.69,17198.48566792861,57.9627,58.0014,57.911,57.9368,17198.4857
2007-10-31 11:35:00,89.69,89.69,89.65,89.67,5300.162249864791,57.9368,57.9368,57.911,57.9239,5300.1622
2007-10-31 11:40:00,89.66,89.7,89.63,89.64,4867.49594375338,57.9175,57.9433,57.8981,57.9045,4867.4959
2007-10-31 11:45:00,89.62,89.68,89.55,89.58,6922.660897782585,57.8916,57.9304,57.8464,57.8658,6922.6609
2007-10-31 11:50:00,89.58,89.66,89.57,89.63,4651.162790697675,57.8658,57.9175,57.8593,57.8981,4651.1628
2007-10-31 11:55:00,89.66,89.72,89.65,89.69,4434.8296376419685,57.9175,57.9562,57.911,57.9368,4434.8296
2007-10-31 12:00:00,89.68,89.72,89.66,89.68,9085.992428339645,57.9304,57.9562,57.9175,57.9304,9085.9924
2007-10-31 12:05:00,89.68,89.71,89.59,89.61,8977.82585181179,57.9304,57.9498,57.8722,57.8852,8977.8259
2007-10-31 12:10:00,89.65,89.69,89.65,89.66,4542.9962141698215,57.911,57.9368,57.911,57.9175,4542.9962
2007-10-31 12:15:00,89.69,89.69,89.57,89.59,4867.49594375338,57.9368,57.9368,57.8593,57.8722,4867.4959
2007-10-31 12:20:00,89.58,89.67,89.55,89.57,9302.32558139535,57.8658,57.9239,57.8464,57.8593,9302.3256
2007-10-31 12:25:00,89.57,89.59,89.46,89.51,10059.491617090318,57.8593,57.8722,57.7883,57.8206,10059.4916
2007-10-31 12:30:00,89.49,89.53,89.45,89.45,8112.493239588966,57.8076,57.8335,57.7818,57.7818,8112.4932
2007-10-31 12:35:00,89.44,89.44,89.34,89.36,6381.828015143321,57.7753,57.7753,57.7107,57.7237,6381.828
2007-10-31 12:40:00,89.36,89.45,89.34,89.37,8545.159545700379,57.7237,57.7818,57.7107,57.7301,8545.1595
2007-10-31 12:45:00,89.38,89.38,89.26,89.27,13628.988642509465,57.7366,57.7366,57.6591,57.6655,13628.9886
2007-10-31 12:50:00,89.27,89.33,89.24,89.29,13412.655489453758,57.6655,57.7043,57.6462,57.6784,13412.6555
2007-10-31 12:55:00,89.29,89.3,89.27,89.29,10167.658193618172,57.6784,57.6849,57.6655,57.6784,10167.6582
2007-10-31 13:00:00,89.28,89.29,89.22,89.24,15467.820443482964,57.672,57.6784,57.6332,57.6462,15467.8204
2007-10-31 13:05:00,89.23,89.26,89.22,89.26,8761.492698756085,57.6397,57.6591,57.6332,57.6591,8761.4927
2007-10-31 13:10:00,89.25,89.26,89.15,89.17,25310.978907517576,57.6526,57.6591,57.588,57.6009,25310.9789
2007-10-31 13:15:00,89.18,89.2,89.13,89.19,18604.6511627907,57.6074,57.6203,57.5751,57.6139,18604.6512
2007-10-31 13:20:00,89.16,89.2,89.02,89.16,19037.317468902107,57.5945,57.6203,57.504,57.5945,19037.3175
2007-10-31 13:25:00,89.16,89.2,89.09,89.14,7679.826933477555,57.5945,57.6203,57.5493,57.5816,7679.8269
2007-10-31 13:30:00,89.17,89.26,89.14,89.25,8761.492698756085,57.6009,57.6591,57.5816,57.6526,8761.4927
2007-10-31 13:35:00,89.24,89.26,89.13,89.18,13737.155219037317,57.6462,57.6591,57.5751,57.6074,13737.1552
2007-10-31 13:40:00,89.19,89.2,89.09,89.15,16657.652785289345,57.6139,57.6203,57.5493,57.588,16657.6528
2007-10-31 13:45:00,89.13,89.18,89.12,89.16,12330.98972417523,57.5751,57.6074,57.5686,57.5945,12330.9897
2007-10-31 13:50:00,89.15,89.15,88.96,88.98,26284.478096268253,57.588,57.588,57.4653,57.4782,26284.4781
2007-10-31 13:55:00,88.99,89.1,88.92,89.08,31800.97349918875,57.4847,57.5557,57.4394,57.5428,31800.9735
2007-10-31 14:00:00,89.13,89.18,88.95,89.14,16333.153055705789,57.5751,57.6074,57.4588,57.5816,16333.1531
2007-10-31 14:05:00,89.17,89.33,88.94,89.18,21633.315305570577,57.6009,57.7043,57.4524,57.6074,21633.3153
2007-10-31 14:10:00,89.18,89.34,88.85,89.06,16333.153055705789,57.6074,57.7107,57.3942,57.5299,16333.1531
2007-10-31 14:15:00,89.18,89.39,88.59,89.08,29204.97566252028,57.6074,57.743,57.2263,57.5428,29204.9757
2007-10-31 14:20:00,89.05,89.13,88.61,88.62,25851.81179015684,57.5234,57.5751,57.2392,57.2457,25851.8118
2007-10-31 14:25:00,88.66,89.02,88.56,88.89,30827.474310438072,57.2715,57.504,57.2069,57.4201,30827.4743
2007-10-31 14:30:00,88.9,89.21,88.9,89.15,18604.6511627907,57.4265,57.6268,57.4265,57.588,18604.6512
2007-10-31 14:35:00,89.18,89.18,88.96,88.98,24012.979989183343,57.6074,57.6074,57.4653,57.4782,24012.98
2007-10-31 14:40:00,88.99,89.33,88.95,89.33,22498.6479177934,57.4847,57.7043,57.4588,57.7043,22498.6479
2007-10-31 14:45:00,89.33,89.74,89.28,89.73,35586.8036776636,57.7043,57.9691,57.672,57.9627,35586.8037
2007-10-31 14:50:00,89.71,89.96,89.61,89.7,43591.13034072472,57.9498,58.1112,57.8852,57.9433,43591.1303
2007-10-31 14:55:00,89.69,90.1,89.67,90.06,48025.959978366685,57.9368,58.2017,57.9239,58.1758,48025.96
2007-10-31 15:00:00,89.99,90.05,89.78,89.88,56030.2866414278,58.1306,58.1694,57.995,58.0596,56030.2866
2007-10-31 15:05:00,89.83,89.98,89.64,89.77,47809.626825310974,58.0273,58.1242,57.9045,57.9885,47809.6268
2007-10-31 15:10:00,89.82,89.91,89.52,89.52,18280.15143320714,58.0208,58.0789,57.827,57.827,18280.1514
2007-10-31 15:15:00,89.64,89.82,89.59,89.82,23580.31368307193,57.9045,58.0208,57.8722,58.0208,23580.3137
2007-10-31 15:20:00,89.83,89.9,89.69,89.78,47593.29367225527,58.0273,58.0725,57.9368,57.995,47593.2937
2007-10-31 15:25:00,89.79,89.99,89.7,89.85,30502.97458085452,58.0014,58.1306,57.9433,58.0402,30502.9746
2007-10-31 15:30:00,89.86,90.02,89.8,89.97,24878.312601406164,58.0467,58.15,58.0079,58.1177,24878.3126
2007-10-31 15:35:00,89.95,90.02,89.85,89.87,21957.815035154137,58.1048,58.15,58.0402,58.0531,21957.815
2007-10-31 15:40:00,89.91,90.27,89.91,90.27,26933.47755543537,58.0789,58.3115,58.0789,58.3115,26933.4776
2007-10-31 15:45:00,90.25,90.33,90.15,90.28,17198.48566792861,58.2986,58.3503,58.234,58.318,17198.4857
2007-10-31 15:50:00,90.28,90.58,90.19,90.57,41752.29853975122,58.318,58.5117,58.2598,58.5053,41752.2985
2007-10-31 15:55:00,90.58,90.6,90.44,90.51,52244.45646295295,58.5117,58.5247,58.4213,58.4665,52244.4565
2007-11-01 09:30:00,89.72,90.0,89.42,89.8,28988.64250946457,57.9562,58.1371,57.7624,58.0079,28988.6425
2007-11-01 09:35:00,89.81,89.82,88.94,89.02,30178.47485127096,58.0144,58.0208,57.4524,57.504,30178.4749
2007-11-01 09:40:00,89.02,89.46,89.0,89.21,12439.156300703082,57.504,57.7883,57.4911,57.6268,12439.1563
2007-11-01 09:45:00,89.18,89.31,88.84,89.09,11249.3239588967,57.6074,57.6914,57.3878,57.5493,11249.324
2007-11-01 09:50:00,89.1,89.45,88.96,89.3,10059.491617090318,57.5557,57.7818,57.4653,57.6849,10059.4916
2007-11-01 09:55:00,89.27,89.58,89.21,89.56,9410.4921579232,57.6655,57.8658,57.6268,57.8529,9410.4922
2007-11-01 10:00:00,89.53,89.53,89.16,89.21,15792.320173066522,57.8335,57.8335,57.5945,57.6268,15792.3202
2007-11-01 10:05:00,89.26,89.27,88.9,89.06,17522.98539751217,57.6591,57.6655,57.4265,57.5299,17522.9854
2007-11-01 10:10:00,89.01,89.24,88.86,89.19,25527.312060573284,57.4976,57.6462,57.4007,57.6139,25527.3121
2007-11-01 10:15:00,89.16,89.18,88.82,88.84,27906.97674418605,57.5945,57.6074,57.3748,57.3878,27906.9767
2007-11-01 10:20:00,88.87,88.96,88.81,88.84,41860.46511627907,57.4071,57.4653,57.3684,57.3878,41860.4651
2007-11-01 10:25:00,88.84,88.94,88.84,88.94,23255.81395348837,57.3878,57.4524,57.3878,57.4524,23255.814
2007-11-01 10:30:00,88.91,88.94,88.8,88.82,44889.12925905895,57.433,57.4524,57.3619,57.3748,44889.1293
2007-11-01 10:35:00,88.83,89.05,88.74,89.05,49972.95835586804,57.3813,57.5234,57.3232,57.5234,49972.9584
2007-11-01 10:40:00,88.98,89.03,88.9,88.98,28555.97620335316,57.4782,57.5105,57.4265,57.4782,28555.9762
2007-11-01 10:45:00,88.98,89.05,88.88,89.02,24770.14602487831,57.4782,57.5234,57.4136,57.504,24770.146
2007-11-01 10:50:00,89.03,89.12,88.84,88.85,14386.154678204435,57.5105,57.5686,57.3878,57.3942,14386.1547
2007-11-01 10:55:00,88.85,89.14,88.84,89.13,16333.153055705789,57.3942,57.5816,57.3878,57.5751,16333.1531
2007-11-01 11:00:00,89.13,89.2,89.0,89.2,18388.31800973499,57.5751,57.6203,57.4911,57.6203,18388.318
2007-11-01 11:05:00,89.2,89.21,88.74,88.76,34721.471065440775,57.6203,57.6268,57.3232,57.3361,34721.4711
2007-11-01 11:10:00,88.76,88.88,88.69,88.88,10600.324499729582,57.3361,57.4136,57.2909,57.4136,10600.3245
2007-11-01 11:15:00,88.88,89.11,88.84,89.11,11790.156841535963,57.4136,57.5622,57.3878,57.5622,11790.1568
2007-11-01 11:20:00,89.1,89.17,89.06,89.13,9302.32558139535,57.5557,57.6009,57.5299,57.5751,9302.3256
2007-11-01 11:25:00,89.14,89.21,89.07,89.19,11573.82368848026,57.5816,57.6268,57.5363,57.6139,11573.8237
2007-11-01 11:30:00,89.15,89.16,88.87,88.9,12763.656030286642,57.588,57.5945,57.4071,57.4265,12763.656
2007-11-01 11:35:00,88.88,88.92,88.76,88.92,18820.984315846403,57.4136,57.4394,57.3361,57.4394,18820.9843
2007-11-01 11:40:00,88.91,88.92,88.67,88.75,17414.818820984314,57.433,57.4394,57.2779,57.3296,17414.8188
2007-11-01 11:45:00,88.75,88.86,88.65,88.86,12655.489453758788,57.3296,57.4007,57.265,57.4007,12655.4895
2007-11-01 11:50:00,88.87,89.06,88.87,89.05,18712.81773931855,57.4071,57.5299,57.4071,57.5234,18712.8177
2007-11-01 11:55:00,89.04,89.31,89.0,89.31,16333.153055705789,57.517,57.6914,57.4911,57.6914,16333.1531
2007-11-01 12:00:00,89.31,89.45,89.2,89.45,17198.48566792861,57.6914,57.7818,57.6203,57.7818,17198.4857
2007-11-01 12:05:00,89.45,89.65,89.45,89.65,17955.65170362358,57.7818,57.911,57.7818,57.911,17955.6517
2007-11-01 12:10:00,89.57,89.64,89.52,89.57,5191.995673336939,57.8593,57.9045,57.827,57.8593,5191.9957
2007-11-01 12:15:00,89.59,89.67,89.57,89.65,7138.994050838291,57.8722,57.9239,57.8593,57.911,7138.9941
2007-11-01 12:20:00,89.6,89.77,89.59,89.76,11790.156841535963,57.8787,57.9885,57.8722,57.9821,11790.1568
2007-11-01 12:25:00,89.74,89.74,89.51,89.51,8220.65981611682,57.9691,57.9691,57.8206,57.8206,8220.6598
2007-11-01 12:30:00,89.5,89.52,89.34,89.39,10600.324499729582,57.8141,57.827,57.7107,57.743,10600.3245
2007-11-01 12:35:00,89.4,89.47,89.29,89.47,5408.328826392644,57.7495,57.7947,57.6784,57.7947,5408.3288
2007-11-01 12:40:00,89.48,89.51,89.32,89.33,5949.161709031909,57.8012,57.8206,57.6978,57.7043,5949.1617
2007-11-01 12:45:00,89.33,89.43,89.25,89.34,5516.495402920497,57.7043,57.7689,57.6526,57.7107,5516.4954
2007-11-01 12:50:00,89.33,89.42,89.22,89.42,9626.825310978908,57.7043,57.7624,57.6332,57.7624,9626.8253
2007-11-01 12:55:00,89.42,89.54,89.4,89.52,4110.32990805841,57.7624,57.8399,57.7495,57.827,4110.3299
2007-11-01 13:00:00,89.53,89.62,89.44,89.54,9194.159004867495,57.8335,57.8916,57.7753,57.8399,9194.159
2007-11-01 13:05:00,89.56,89.82,89.51,89.82,11032.990805840996,57.8529,58.0208,57.8206,58.0208,11032.9908
2007-11-01 13:10:00,89.85,89.9,89.55,89.61,18280.15143320714,58.0402,58.0725,57.8464,57.8852,18280.1514
2007-11-01 13:15:00,89.61,89.71,89.59,89.7,5624.66197944835,57.8852,57.9498,57.8722,57.9433,5624.662
2007-11-01 13:20:00,89.69,89.83,89.57,89.6,7787.993510005408,57.9368,58.0273,57.8593,57.8787,7787.9935
2007-11-01 13:25:00,89.57,89.59,89.47,89.51,6598.161168199026,57.8593,57.8722,57.7947,57.8206,6598.1612
2007-11-01 13:30:00,89.5,89.5,89.35,89.35,6598.161168199026,57.8141,57.8141,57.7172,57.7172,6598.1612
2007-11-01 13:35:00,89.31,89.51,89.3,89.45,6706.327744726879,57.6914,57.8206,57.6849,57.7818,6706.3277
2007-11-01 13:40:00,89.48,89.58,89.27,89.29,10492.15792320173,57.8012,57.8658,57.6655,57.6784,10492.1579
2007-11-01 13:45:00,89.28,89.39,89.26,89.39,12439.156300703082,57.672,57.743,57.6591,57.743,12439.1563
2007-11-01 13:50:00,89.42,89.42,89.11,89.13,11898.323418063816,57.7624,57.7624,57.5622,57.5751,11898.3234
2007-11-01 13:55:00,89.13,89.2,88.96,89.01,9085.992428339645,57.5751,57.6203,57.4653,57.4976,9085.9924
2007-11-01 14:00:00,89.04,89.45,88.98,89.3,14926.9875608437,57.517,57.7818,57.4782,57.6849,14926.9876
2007-11-01 14:05:00,89.3,89.54,89.19,89.41,12330.98972417523,57.6849,57.8399,57.6139,57.756,12330.9897
2007-11-01 14:10:00,89.41,89.59,89.37,89.52,13412.655489453758,57.756,57.8722,57.7301,57.827,13412.6555
2007-11-01 14:15:00,89.54,89.55,89.36,89.52,11032.990805840996,57.8399,57.8464,57.7237,57.827,11032.9908
2007-11-01 14:20:00,89.53,89.53,89.22,89.26,17090.319091400757,57.8335,57.8335,57.6332,57.6591,17090.3191
2007-11-01 14:25:00,89.26,89.56,89.18,89.33,11898.323418063816,57.6591,57.8529,57.6074,57.7043,11898.3234
2007-11-01 14:30:00,89.31,89.53,89.31,89.33,13196.322336398052,57.6914,57.8335,57.6914,57.7043,13196.3223
2007-11-01 14:35:00,89.33,89.62,89.3,89.55,14386.154678204435,57.7043,57.8916,57.6849,57.8464,14386.1547
2007-11-01 14:40:00,89.55,89.66,89.48,89.54,9734.99188750676,57.8464,57.9175,57.8012,57.8399,9734.9919
2007-11-01 14:45:00,89.54,89.87,89.54,89.82,10708.491076257436,57.8399,58.0531,57.8399,58.0208,10708.4911
2007-11-01 14:50:00,89.82,89.9,89.72,89.82,14386.154678204435,58.0208,58.0725,57.9562,58.0208,14386.1547
2007-11-01 14:55:00,89.82,89.86,89.64,89.83,9410.4921579232,58.0208,58.0467,57.9045,58.0273,9410.4922
2007-11-01 15:00:00,89.8,89.82,89.64,89.66,13737.155219037317,58.0079,58.0208,57.9045,57.9175,13737.1552
2007-11-01 15:05:00,89.67,89.84,89.66,89.82,14818.820984315846,57.9239,58.0337,57.9175,58.0208,14818.821
2007-11-01 15:10:00,89.82,89.84,89.47,89.48,22606.814494321254,58.0208,58.0337,57.7947,57.8012,22606.8145
2007-11-01 15:15:00,89.55,89.67,89.4,89.49,21957.815035154137,57.8464,57.9239,57.7495,57.8076,21957.815
2007-11-01 15:20:00,89.49,89.5,89.21,89.33,34721.471065440775,57.8076,57.8141,57.6268,57.7043,34721.4711
2007-11-01 15:25:00,89.33,89.37,89.06,89.06,24986.47917793402,57.7043,57.7301,57.5299,57.5299,24986.4792
2007-11-01 15:30:00,89.06,89.09,88.85,89.09,21416.98215251488,57.5299,57.5493,57.3942,57.5493,21416.9822
2007-11-01 15:35:00,89.05,89.11,88.89,88.94,22823.14764737696,57.5234,57.5622,57.4201,57.4524,22823.1476
2007-11-01 15:40:00,88.91,89.07,88.87,88.87,28447.80962682531,57.433,57.5363,57.4071,57.4071,28447.8096
2007-11-01 15:45:00,88.86,88.96,88.69,88.77,27474.31043807464,57.4007,57.4653,57.2909,57.3425,27474.3104
2007-11-01 15:50:00,88.77,88.84,88.44,88.47,36776.63601946998,57.3425,57.3878,57.1294,57.1488,36776.636
2007-11-01 15:55:00,88.53,88.69,88.38,88.55,69118.442401298,57.1875,57.2909,57.0906,57.2004,69118.4424
2007-11-02 09:30:00,89.08,89.4,88.81,89.3,20010.816657652784,57.5428,57.7495,57.3684,57.6849,20010.8167
2007-11-02 09:35:00,89.28,89.28,88.23,88.49,19578.15035154137,57.672,57.672,56.9937,57.1617,19578.1504
2007-11-02 09:40:00,88.57,88.93,88.57,88.66,10492.15792320173,57.2134,57.4459,57.2134,57.2715,10492.1579
2007-11-02 09:45:00,88.77,88.77,88.18,88.24,11357.490535424551,57.3425,57.3425,56.9614,57.0002,11357.4905
2007-11-02 09:50:00,88.3,88.46,88.21,88.34,15143.320713899404,57.0389,57.1423,56.9808,57.0648,15143.3207
2007-11-02 09:55:00,88.3,88.6,88.18,88.47,13412.655489453758,57.0389,57.2327,56.9614,57.1488,13412.6555
2007-11-02 10:00:00,88.47,88.54,88.12,88.29,33423.47214710654,57.1488,57.194,56.9227,57.0325,33423.4721
2007-11-02 10:05:00,88.27,88.29,87.83,88.04,26068.14494321255,57.0196,57.0325,56.7353,56.871,26068.1449
2007-11-02 10:10:00,88.14,88.28,87.88,88.13,18280.15143320714,56.9356,57.026,56.7676,56.9291,18280.1514
2007-11-02 10:15:00,88.13,88.18,87.76,87.76,18604.6511627907,56.9291,56.9614,56.6901,56.6901,18604.6512
2007-11-02 10:20:00,87.82,88.17,87.74,88.13,14386.154678204435,56.7289,56.955,56.6772,56.9291,14386.1547
2007-11-02 10:25:00,88.15,88.45,88.1,88.45,9410.4921579232,56.942,57.1358,56.9097,57.1358,9410.4922
2007-11-02 10:30:00,88.47,88.63,88.44,88.61,27149.81070849108,57.1488,57.2521,57.1294,57.2392,27149.8107
2007-11-02 10:35:00,88.62,88.63,88.35,88.35,14602.48783126014,57.2457,57.2521,57.0712,57.0712,14602.4878
2007-11-02 10:40:00,88.43,88.46,88.15,88.34,9518.658734451054,57.1229,57.1423,56.942,57.0648,9518.6587
2007-11-02 10:45:00,88.32,88.47,88.07,88.07,11790.156841535963,57.0519,57.1488,56.8904,56.8904,11790.1568
2007-11-02 10:50:00,88.11,88.27,88.0,88.24,12655.489453758788,56.9162,57.0196,56.8452,57.0002,12655.4895
2007-11-02 10:55:00,88.23,88.71,88.23,88.55,7247.160627366144,56.9937,57.3038,56.9937,57.2004,7247.1606
2007-11-02 11:00:00,88.59,88.7,88.53,88.65,6814.494321254732,57.2263,57.2973,57.1875,57.265,6814.4943
2007-11-02 11:05:00,88.68,88.68,88.46,88.49,3569.4970254191453,57.2844,57.2844,57.1423,57.1617,3569.497
2007-11-02 11:10:00,88.46,88.59,88.39,88.59,6922.660897782585,57.1423,57.2263,57.0971,57.2263,6922.6609
2007-11-02 11:15:00,88.61,88.66,88.52,88.59,3244.9972958355866,57.2392,57.2715,57.1811,57.2263,3244.9973
2007-11-02 11:20:00,88.53,88.63,88.26,88.58,20118.98323418064,57.1875,57.2521,57.0131,57.2198,20118.9832
2007-11-02 11:25:00,88.54,88.56,88.17,88.23,35478.63710113575,57.194,57.2069,56.955,56.9937,35478.6371
2007-11-02 11:30:00,88.21,88.34,88.1,88.32,21957.815035154137,56.9808,57.0648,56.9097,57.0519,21957.815
2007-11-02 11:35:00,88.34,88.39,88.07,88.39,17522.98539751217,57.0648,57.0971,56.8904,57.0971,17522.9854
2007-11-02 11:40:00,88.38,88.46,88.23,88.34,8869.659275283937,57.0906,57.1423,56.9937,57.0648,8869.6593
2007-11-02 11:45:00,88.39,88.68,88.37,88.56,6057.328285559762,57.0971,57.2844,57.0842,57.2069,6057.3283
2007-11-02 11:50:00,88.63,88.84,88.53,88.74,9085.992428339645,57.2521,57.3878,57.1875,57.3232,9085.9924
2007-11-02 11:55:00,88.72,88.81,88.58,88.72,8545.159545700379,57.3102,57.3684,57.2198,57.3102,8545.1595
2007-11-02 12:00:00,88.68,88.82,88.59,88.69,15143.320713899404,57.2844,57.3748,57.2263,57.2909,15143.3207
2007-11-02 12:05:00,88.68,88.84,88.66,88.8,8436.992969172525,57.2844,57.3878,57.2715,57.3619,8436.993
2007-11-02 12:10:00,88.84,89.12,88.84,89.08,20227.14981070849,57.3878,57.5686,57.3878,57.5428,20227.1498
2007-11-02 12:15:00,89.08,89.23,89.03,89.17,14602.48783126014,57.5428,57.6397,57.5105,57.6009,14602.4878
2007-11-02 12:20:00,89.16,89.25,89.08,89.13,8220.65981611682,57.5945,57.6526,57.5428,57.5751,8220.6598
2007-11-02 12:25:00,89.08,89.08,88.89,89.08,6489.994591671173,57.5428,57.5428,57.4201,57.5428,6489.9946
2007-11-02 12:30:00,89.13,89.25,89.03,89.08,7787.993510005408,57.5751,57.6526,57.5105,57.5428,7787.9935
2007-11-02 12:35:00,89.04,89.37,89.04,89.3,15575.987020010816,57.517,57.7301,57.517,57.6849,15575.987
2007-11-02 12:40:00,89.25,89.67,89.25,89.61,18063.81828015144,57.6526,57.9239,57.6526,57.8852,18063.8183
2007-11-02 12:45:00,89.64,89.77,89.42,89.58,13845.32179556517,57.9045,57.9885,57.7624,57.8658,13845.3218
2007-11-02 12:50:00,89.52,89.64,89.39,89.45,11357.490535424551,57.827,57.9045,57.743,57.7818,11357.4905
2007-11-02 12:55:00,89.53,89.65,89.36,89.61,9951.325040562466,57.8335,57.911,57.7237,57.8852,9951.325
2007-11-02 13:00:00,89.61,89.86,89.57,89.77,8977.82585181179,57.8852,58.0467,57.8593,57.9885,8977.8259
2007-11-02 13:05:00,89.77,89.77,89.37,89.37,12006.489994591671,57.9885,57.9885,57.7301,57.7301,12006.49
2007-11-02 13:10:00,89.36,89.45,89.21,89.24,11573.82368848026,57.7237,57.7818,57.6268,57.6462,11573.8237
2007-11-02 13:15:00,89.23,89.43,89.21,89.4,6381.828015143321,57.6397,57.7689,57.6268,57.7495,6381.828
2007-11-02 13:20:00,89.35,89.47,89.02,89.04,12871.822606814494,57.7172,57.7947,57.504,57.517,12871.8226
2007-11-02 13:25:00,89.01,89.09,88.87,89.01,7571.660356949702,57.4976,57.5493,57.4071,57.4976,7571.6604
2007-11-02 13:30:00,89.04,89.21,88.97,89.15,10275.824770146024,57.517,57.6268,57.4717,57.588,10275.8248
2007-11-02 13:35:00,89.14,89.38,89.02,89.33,10600.324499729582,57.5816,57.7366,57.504,57.7043,10600.3245
2007-11-02 13:40:00,89.32,89.36,88.96,89.03,9302.32558139535,57.6978,57.7237,57.4653,57.5105,9302.3256
2007-11-02 13:45:00,88.96,89.2,88.96,89.2,6598.161168199026,57.4653,57.6203,57.4653,57.6203,6598.1612
2007-11-02 13:50:00,89.19,89.24,89.13,89.17,4975.662520281233,57.6139,57.6462,57.5751,57.6009,4975.6625
2007-11-02 13:55:00,89.19,89.28,89.0,89.1,8653.32612222823,57.6139,57.672,57.4911,57.5557,8653.3261
2007-11-02 14:00:00,89.06,89.21,88.99,89.17,5191.995673336939,57.5299,57.6268,57.4847,57.6009,5191.9957
2007-11-02 14:05:00,89.16,89.17,88.94,89.08,8436.992969172525,57.5945,57.6009,57.4524,57.5428,8436.993
2007-11-02 14:10:00,89.06,89.1,88.97,88.98,4975.662520281233,57.5299,57.5557,57.4717,57.4782,4975.6625
2007-11-02 14:15:00,89.0,89.03,88.72,88.74,10059.491617090318,57.4911,57.5105,57.3102,57.3232,10059.4916
2007-11-02 14:20:00,88.74,89.0,88.66,88.91,20335.316387236344,57.3232,57.4911,57.2715,57.433,20335.3164
2007-11-02 14:25:00,88.94,89.2,88.87,89.16,5949.161709031909,57.4524,57.6203,57.4071,57.5945,5949.1617
2007-11-02 14:30:00,89.18,89.2,88.97,89.01,5840.995132504056,57.6074,57.6203,57.4717,57.4976,5840.9951
2007-11-02 14:35:00,89.02,89.04,88.68,88.7,9518.658734451054,57.504,57.517,57.2844,57.2973,9518.6587
2007-11-02 14:40:00,88.72,88.82,88.72,88.8,3461.3304488912927,57.3102,57.3748,57.3102,57.3619,3461.3304
2007-11-02 14:45:00,88.79,88.85,88.62,88.63,7030.8274743104375,57.3555,57.3942,57.2457,57.2521,7030.8275
2007-11-02 14:50:00,88.64,88.76,88.52,88.53,12979.989183342346,57.2586,57.3361,57.1811,57.1875,12979.9892
2007-11-02 14:55:00,88.57,88.66,88.52,88.6,4759.329367225527,57.2134,57.2715,57.1811,57.2327,4759.3294
2007-11-02 15:00:00,88.66,88.83,88.6,88.75,10816.657652785289,57.2715,57.3813,57.2327,57.3296,10816.6577
2007-11-02 15:05:00,88.76,88.99,88.75,88.87,10492.15792320173,57.3361,57.4847,57.3296,57.4071,10492.1579
2007-11-02 15:10:00,88.83,88.95,88.64,88.73,22065.98161168199,57.3813,57.4588,57.2586,57.3167,22065.9816
2007-11-02 15:15:00,88.74,89.13,88.66,89.13,19902.65008112493,57.3232,57.5751,57.2715,57.5751,19902.6501
2007-11-02 15:20:00,89.13,89.28,89.11,89.16,18388.31800973499,57.5751,57.672,57.5622,57.5945,18388.318
2007-11-02 15:25:00,89.16,89.27,89.08,89.1,9843.158464034614,57.5945,57.6655,57.5428,57.5557,9843.1585
2007-11-02 15:30:00,89.15,89.23,89.03,89.05,14061.654948620877,57.588,57.6397,57.5105,57.5234,14061.6549
2007-11-02 15:35:00,89.03,89.28,88.98,89.19,13304.488912925906,57.5105,57.672,57.4782,57.6139,13304.4889
2007-11-02 15:40:00,89.12,89.47,89.0,89.47,21849.648458626285,57.5686,57.7947,57.4911,57.7947,21849.6485
2007-11-02 15:45:00,89.45,89.56,89.32,89.36,17090.319091400757,57.7818,57.8529,57.6978,57.7237,17090.3191
2007-11-02 15:50:00,89.36,89.47,89.29,89.39,11790.156841535963,57.7237,57.7947,57.6784,57.743,11790.1568
2007-11-02 15:55:00,89.4,89.57,89.33,89.56,30827.474310438072,57.7495,57.8593,57.7043,57.8529,30827.4743
2007-11-05 09:30:00,88.05,88.85,88.05,88.74,18496.484586262843,56.8774,57.3942,56.8774,57.3232,18496.4846
2007-11-05 09:35:00,88.76,88.88,88.24,88.24,11790.156841535963,57.3361,57.4136,57.0002,57.0002,11790.1568
2007-11-05 09:40:00,88.28,88.62,88.2,88.49,12114.656571119524,57.026,57.2457,56.9743,57.1617,12114.6566
2007-11-05 09:45:00,88.36,88.37,88.15,88.22,11249.3239588967,57.0777,57.0842,56.942,56.9873,11249.324
2007-11-05 09:50:00,88.25,88.25,87.96,88.02,13196.322336398052,57.0066,57.0066,56.8193,56.8581,13196.3223
2007-11-05 09:55:00,88.12,88.45,88.02,88.42,12114.656571119524,56.9227,57.1358,56.8581,57.1165,12114.6566
2007-11-05 10:00:00,88.47,88.58,88.12,88.13,17847.485127095726,57.1488,57.2198,56.9227,56.9291,17847.4851
2007-11-05 10:05:00,88.11,88.17,87.92,88.01,24770.14602487831,56.9162,56.955,56.7935,56.8516,24770.146
2007-11-05 10:10:00,88.05,88.19,88.03,88.06,14386.154678204435,56.8774,56.9679,56.8645,56.8839,14386.1547
2007-11-05 10:15:00,88.1,88.1,87.93,88.1,20335.316387236344,56.9097,56.9097,56.7999,56.9097,20335.3164
2007-11-05 10:20:00,88.05,88.23,88.01,88.16,13088.1557598702,56.8774,56.9937,56.8516,56.9485,13088.1558
2007-11-05 10:25:00,88.16,88.29,87.98,88.01,12114.656571119524,56.9485,57.0325,56.8322,56.8516,12114.6566
2007-11-05 10:30:00,88.01,88.41,88.01,88.37,10383.991346673878,56.8516,57.11,56.8516,57.0842,10383.9913
2007-11-05 10:35:00,88.4,88.55,88.35,88.35,16657.652785289345,57.1035,57.2004,57.0712,57.0712,16657.6528
2007-11-05 10:40:00,88.35,88.66,88.35,88.59,16116.81990265008,57.0712,57.2715,57.0712,57.2263,16116.8199
2007-11-05 10:45:00,88.64,88.64,88.5,88.57,7247.160627366144,57.2586,57.2586,57.1681,57.2134,7247.1606
2007-11-05 10:50:00,88.56,88.56,88.39,88.56,8869.659275283937,57.2069,57.2069,57.0971,57.2069,8869.6593
2007-11-05 10:55:00,88.61,88.68,88.52,88.62,7787.993510005408,57.2392,57.2844,57.1811,57.2457,7787.9935
2007-11-05 11:00:00,88.69,88.78,88.68,88.78,6489.994591671173,57.2909,57.349,57.2844,57.349,6489.9946
2007-11-05 11:05:00,88.77,88.82,88.39,88.39,19253.65062195781,57.3425,57.3748,57.0971,57.0971,19253.6506
2007-11-05 11:10:00,88.36,88.57,88.35,88.56,7679.826933477555,57.0777,57.2134,57.0712,57.2069,7679.8269
2007-11-05 11:15:00,88.56,88.56,88.35,88.43,3461.3304488912927,57.2069,57.2069,57.0712,57.1229,3461.3304
2007-11-05 11:20:00,88.47,88.67,88.35,88.53,5191.995673336939,57.1488,57.2779,57.0712,57.1875,5191.9957
2007-11-05 11:25:00,88.55,88.63,88.49,88.53,9410.4921579232,57.2004,57.2521,57.1617,57.1875,9410.4922
2007-11-05 11:30:00,88.53,88.69,88.52,88.65,7138.994050838291,57.1875,57.2909,57.1811,57.265,7138.9941
2007-11-05 11:35:00,88.67,88.67,88.44,88.47,8328.826392644673,57.2779,57.2779,57.1294,57.1488,8328.8264
2007-11-05 11:40:00,88.49,88.86,88.49,88.74,13953.488372093025,57.1617,57.4007,57.1617,57.3232,13953.4884
2007-11-05 11:45:00,88.78,88.98,88.78,88.83,9626.825310978908,57.349,57.4782,57.349,57.3813,9626.8253
2007-11-05 11:50:00,88.84,88.91,88.8,88.84,8112.493239588966,57.3878,57.433,57.3619,57.3878,8112.4932
2007-11-05 11:55:00,88.84,89.0,88.71,88.77,10275.824770146024,57.3878,57.4911,57.3038,57.3425,10275.8248
2007-11-05 12:00:00,88.77,88.87,88.64,88.7,11573.82368848026,57.3425,57.4071,57.2586,57.2973,11573.8237
2007-11-05 12:05:00,88.71,88.71,88.45,88.58,8112.493239588966,57.3038,57.3038,57.1358,57.2198,8112.4932
2007-11-05 12:10:00,88.59,88.59,88.47,88.48,6273.661438615468,57.2263,57.2263,57.1488,57.1552,6273.6614
2007-11-05 12:15:00,88.47,88.59,88.44,88.59,4002.163331530557,57.1488,57.2263,57.1294,57.2263,4002.1633
2007-11-05 12:20:00,88.61,88.7,88.51,88.54,6706.327744726879,57.2392,57.2973,57.1746,57.194,6706.3277
2007-11-05 12:25:00,88.58,88.69,88.34,88.69,11465.657111952409,57.2198,57.2909,57.0648,57.2909,11465.6571
2007-11-05 12:30:00,88.71,88.72,88.53,88.72,6922.660897782585,57.3038,57.3102,57.1875,57.3102,6922.6609
2007-11-05 12:35:00,88.75,89.03,88.75,89.03,19145.484045429963,57.3296,57.5105,57.3296,57.5105,19145.484
2007-11-05 12:40:00,89.04,89.09,88.99,88.99,6165.494862087615,57.517,57.5493,57.4847,57.4847,6165.4949
2007-11-05 12:45:00,89.03,89.11,89.02,89.1,6057.328285559762,57.5105,57.5622,57.504,57.5557,6057.3283
2007-11-05 12:50:00,89.08,89.08,88.87,88.87,5516.495402920497,57.5428,57.5428,57.4071,57.4071,5516.4954
2007-11-05 12:55:00,88.85,89.19,88.8,89.19,10708.491076257436,57.3942,57.6139,57.3619,57.6139,10708.4911
2007-11-05 13:00:00,89.17,89.31,89.1,89.13,21416.98215251488,57.6009,57.6914,57.5557,57.5751,21416.9822
2007-11-05 13:05:00,89.12,89.23,88.96,88.97,6922.660897782585,57.5686,57.6397,57.4653,57.4717,6922.6609
2007-11-05 13:10:00,88.95,88.95,88.82,88.84,5300.162249864791,57.4588,57.4588,57.3748,57.3878,5300.1622
2007-11-05 13:15:00,88.82,88.94,88.64,88.69,9518.658734451054,57.3748,57.4524,57.2586,57.2909,9518.6587
2007-11-05 13:20:00,88.73,88.74,88.63,88.66,4218.496484586262,57.3167,57.3232,57.2521,57.2715,4218.4965
2007-11-05 13:25:00,88.66,88.79,88.65,88.68,8761.492698756085,57.2715,57.3555,57.265,57.2844,8761.4927
2007-11-05 13:30:00,88.69,88.82,88.68,88.72,3677.6636019469984,57.2909,57.3748,57.2844,57.3102,3677.6636
2007-11-05 13:35:00,88.71,88.83,88.59,88.72,16982.152514872905,57.3038,57.3813,57.2263,57.3102,16982.1525
2007-11-05 13:40:00,88.76,88.77,88.42,88.51,13196.322336398052,57.3361,57.3425,57.1165,57.1746,13196.3223
2007-11-05 13:45:00,88.51,88.58,88.26,88.29,13845.32179556517,57.1746,57.2198,57.0131,57.0325,13845.3218
2007-11-05 13:50:00,88.26,88.44,88.21,88.29,8761.492698756085,57.0131,57.1294,56.9808,57.0325,8761.4927
2007-11-05 13:55:00,88.23,88.34,88.21,88.31,4326.663061114115,56.9937,57.0648,56.9808,57.0454,4326.6631
2007-11-05 14:00:00,88.31,88.58,88.3,88.58,15035.154137371552,57.0454,57.2198,57.0389,57.2198,15035.1541
2007-11-05 14:05:00,88.58,88.7,88.52,88.62,14710.654407787992,57.2198,57.2973,57.1811,57.2457,14710.6544
2007-11-05 14:10:00,88.61,88.77,88.58,88.73,7355.327203893997,57.2392,57.3425,57.2198,57.3167,7355.3272
2007-11-05 14:15:00,88.71,88.85,88.58,88.65,9302.32558139535,57.3038,57.3942,57.2198,57.265,9302.3256
2007-11-05 14:20:00,88.68,88.73,88.53,88.57,6922.660897782585,57.2844,57.3167,57.1875,57.2134,6922.6609
2007-11-05 14:25:00,88.59,88.59,88.35,88.54,8328.826392644673,57.2263,57.2263,57.0712,57.194,8328.8264
2007-11-05 14:30:00,88.57,88.65,88.4,88.44,13628.988642509465,57.2134,57.265,57.1035,57.1294,13628.9886
2007-11-05 14:35:00,88.45,88.89,88.43,88.8,19361.817198485667,57.1358,57.4201,57.1229,57.3619,19361.8172
2007-11-05 14:40:00,88.78,88.84,88.66,88.67,24661.97944835046,57.349,57.3878,57.2715,57.2779,24661.9794
2007-11-05 14:45:00,88.72,88.78,88.53,88.72,15359.65386695511,57.3102,57.349,57.1875,57.3102,15359.6539
2007-11-05 14:50:00,88.71,88.92,88.71,88.85,9626.825310978908,57.3038,57.4394,57.3038,57.3942,9626.8253
2007-11-05 14:55:00,88.84,88.93,88.76,88.77,7355.327203893997,57.3878,57.4459,57.3361,57.3425,7355.3272
2007-11-05 15:00:00,88.79,88.94,88.76,88.87,10708.491076257436,57.3555,57.4524,57.3361,57.4071,10708.4911
2007-11-05 15:05:00,88.9,89.49,88.9,89.33,37641.968631692806,57.4265,57.8076,57.4265,57.7043,37641.9686
2007-11-05 15:10:00,89.33,89.43,89.15,89.29,29313.14223904813,57.7043,57.7689,57.588,57.6784,29313.1422
2007-11-05 15:15:00,89.26,89.45,89.26,89.42,17739.318550567874,57.6591,57.7818,57.6591,57.7624,17739.3186
2007-11-05 15:20:00,89.42,89.69,89.37,89.58,43050.29745808545,57.7624,57.9368,57.7301,57.8658,43050.2975
2007-11-05 15:25:00,89.57,89.76,89.49,89.67,27798.8101676582,57.8593,57.9821,57.8076,57.9239,27798.8102
2007-11-05 15:30:00,89.67,89.92,89.67,89.86,24229.313142239047,57.9239,58.0854,57.9239,58.0467,24229.3131
2007-11-05 15:35:00,89.86,90.05,89.8,89.96,38290.968090859926,58.0467,58.1694,58.0079,58.1112,38290.9681
2007-11-05 15:40:00,89.96,90.03,89.59,89.6,21849.648458626285,58.1112,58.1565,57.8722,57.8787,21849.6485
2007-11-05 15:45:00,89.63,89.64,89.54,89.55,16116.81990265008,57.8981,57.9045,57.8399,57.8464,16116.8199
2007-11-05 15:50:00,89.57,89.64,89.41,89.6,19902.65008112493,57.8593,57.9045,57.756,57.8787,19902.6501
2007-11-05 15:55:00,89.62,89.62,89.37,89.37,33423.47214710654,57.8916,57.8916,57.7301,57.7301,33423.4721
2007-11-06 09:30:00,89.28,90.35,89.28,90.32,20010.816657652784,57.672,58.3632,57.672,58.3438,20010.8167
2007-11-06 09:35:00,90.31,90.51,90.14,90.42,13845.32179556517,58.3373,58.4665,58.2275,58.4084,13845.3218
2007-11-06 09:40:00,90.43,90.5,90.17,90.43,16224.986479177933,58.4149,58.4601,58.2469,58.4149,16224.9865
2007-11-06 09:45:00,90.43,90.43,90.14,90.14,9734.99188750676,58.4149,58.4149,58.2275,58.2275,9734.9919
2007-11-06 09:50:00,90.14,90.23,89.96,89.96,23796.646836127635,58.2275,58.2857,58.1112,58.1112,23796.6468
2007-11-06 09:55:00,89.98,90.25,89.9,90.15,14061.654948620877,58.1242,58.2986,58.0725,58.234,14061.6549
2007-11-06 10:00:00,90.03,90.41,89.97,90.33,10708.491076257436,58.1565,58.4019,58.1177,58.3503,10708.4911
2007-11-06 10:05:00,90.38,90.44,90.23,90.44,11141.157382368849,58.3826,58.4213,58.2857,58.4213,11141.1574
2007-11-06 10:10:00,90.44,90.55,90.44,90.53,13845.32179556517,58.4213,58.4924,58.4213,58.4794,13845.3218
2007-11-06 10:15:00,90.53,90.57,90.46,90.46,12763.656030286642,58.4794,58.5053,58.4342,58.4342,12763.656
2007-11-06 10:20:00,90.46,90.46,89.93,90.04,23580.31368307193,58.4342,58.4342,58.0919,58.1629,23580.3137
2007-11-06 10:25:00,90.01,90.22,89.94,90.22,13088.1557598702,58.1435,58.2792,58.0983,58.2792,13088.1558
2007-11-06 10:30:00,90.22,90.33,90.12,90.18,12222.823147647376,58.2792,58.3503,58.2146,58.2534,12222.8231
2007-11-06 10:35:00,90.18,90.43,90.1,90.43,15792.320173066522,58.2534,58.4149,58.2017,58.4149,15792.3202
2007-11-06 10:40:00,90.46,90.55,90.29,90.45,32449.972958355866,58.4342,58.4924,58.3244,58.4278,32449.973
2007-11-06 10:45:00,90.41,90.45,90.36,90.39,34396.97133585722,58.4019,58.4278,58.3696,58.389,34396.9713
2007-11-06 10:50:00,90.42,90.45,90.23,90.39,59707.9502433748,58.4084,58.4278,58.2857,58.389,59707.9502
2007-11-06 10:55:00,90.35,90.46,90.31,90.42,8761.492698756085,58.3632,58.4342,58.3373,58.4084,8761.4927
2007-11-06 11:00:00,90.39,90.54,90.32,90.5,11790.156841535963,58.389,58.4859,58.3438,58.4601,11790.1568
2007-11-06 11:05:00,90.55,90.58,90.43,90.54,14277.98810167658,58.4924,58.5117,58.4149,58.4859,14277.9881
2007-11-06 11:10:00,90.58,90.58,90.43,90.43,13737.155219037317,58.5117,58.5117,58.4149,58.4149,13737.1552
2007-11-06 11:15:00,90.43,90.55,90.38,90.53,18820.984315846403,58.4149,58.4924,58.3826,58.4794,18820.9843
2007-11-06 11:20:00,90.54,90.57,90.47,90.48,15900.486749594374,58.4859,58.5053,58.4407,58.4472,15900.4867
2007-11-06 11:25:00,90.48,90.59,90.44,90.55,18171.98485667929,58.4472,58.5182,58.4213,58.4924,18171.9849
2007-11-06 11:30:00,90.55,90.59,90.4,90.43,11141.157382368849,58.4924,58.5182,58.3955,58.4149,11141.1574
2007-11-06 11:35:00,90.42,90.57,90.38,90.51,25743.645213628988,58.4084,58.5053,58.3826,58.4665,25743.6452
2007-11-06 11:40:00,90.5,90.72,90.46,90.57,31800.97349918875,58.4601,58.6022,58.4342,58.5053,31800.9735
2007-11-06 11:45:00,90.58,90.74,90.58,90.58,12979.989183342346,58.5117,58.6151,58.5117,58.5117,12979.9892
2007-11-06 11:50:00,90.62,90.91,90.55,90.87,17955.65170362358,58.5376,58.7249,58.4924,58.6991,17955.6517
2007-11-06 11:55:00,90.87,91.12,90.87,91.08,25527.312060573284,58.6991,58.8606,58.6991,58.8347,25527.3121
2007-11-06 12:00:00,91.06,91.12,90.97,91.04,34937.80421849649,58.8218,58.8606,58.7637,58.8089,34937.8042
2007-11-06 12:05:00,91.01,91.09,90.99,91.05,22065.98161168199,58.7895,58.8412,58.7766,58.8154,22065.9816
2007-11-06 12:10:00,91.05,91.32,91.0,91.31,18388.31800973499,58.8154,58.9898,58.7831,58.9833,18388.318
2007-11-06 12:15:00,91.29,91.41,91.29,91.41,25959.97836668469,58.9704,59.0479,58.9704,59.0479,25959.9784
2007-11-06 12:20:00,91.41,91.48,91.39,91.41,18929.15089237425,59.0479,59.0931,59.035,59.0479,18929.1509
2007-11-06 12:25:00,91.42,91.49,91.23,91.28,46619.79448350459,59.0544,59.0996,58.9316,58.9639,46619.7945
2007-11-06 12:30:00,91.31,91.45,91.29,91.37,23688.480259599783,58.9833,59.0737,58.9704,59.0221,23688.4803
2007-11-06 12:35:00,91.38,91.51,91.38,91.51,15143.320713899404,59.0285,59.1125,59.0285,59.1125,15143.3207
2007-11-06 12:40:00,91.51,91.61,91.46,91.53,12871.822606814494,59.1125,59.1771,59.0802,59.1254,12871.8226
2007-11-06 12:45:00,91.53,91.65,91.53,91.53,14386.154678204435,59.1254,59.2029,59.1254,59.1254,14386.1547
2007-11-06 12:50:00,91.52,91.66,91.47,91.65,8328.826392644673,59.119,59.2094,59.0867,59.2029,8328.8264
2007-11-06 12:55:00,91.66,91.79,91.66,91.78,12114.656571119524,59.2094,59.2934,59.2094,59.2869,12114.6566
2007-11-06 13:00:00,91.78,91.83,91.72,91.75,11898.323418063816,59.2869,59.3192,59.2482,59.2675,11898.3234
2007-11-06 13:05:00,91.73,91.93,91.73,91.91,14602.48783126014,59.2546,59.3838,59.2546,59.3709,14602.4878
2007-11-06 13:10:00,91.92,91.98,91.79,91.86,23255.81395348837,59.3773,59.4161,59.2934,59.3386,23255.814
2007-11-06 13:15:00,91.9,91.9,91.75,91.85,9085.992428339645,59.3644,59.3644,59.2675,59.3321,9085.9924
2007-11-06 13:20:00,91.85,91.95,91.78,91.94,9843.158464034614,59.3321,59.3967,59.2869,59.3903,9843.1585
2007-11-06 13:25:00,91.96,91.99,91.9,91.98,36235.80313683072,59.4032,59.4226,59.3644,59.4161,36235.8031
2007-11-06 13:30:00,91.99,91.99,91.93,91.93,21308.81557598702,59.4226,59.4226,59.3838,59.3838,21308.8156
2007-11-06 13:35:00,91.94,91.99,91.93,91.98,31043.80746349378,59.3903,59.4226,59.3838,59.4161,31043.8075
2007-11-06 13:40:00,91.99,91.99,91.86,91.97,17522.98539751217,59.4226,59.4226,59.3386,59.4096,17522.9854
2007-11-06 13:45:00,91.96,91.99,91.91,91.97,33531.638723634394,59.4032,59.4226,59.3709,59.4096,33531.6387
2007-11-06 13:50:00,91.96,91.99,91.94,91.99,37966.46836127636,59.4032,59.4226,59.3903,59.4226,37966.4684
2007-11-06 13:55:00,91.99,91.99,91.94,91.96,32125.47322877231,59.4226,59.4226,59.3903,59.4032,32125.4732
2007-11-06 14:00:00,91.95,91.99,91.89,91.94,25959.97836668469,59.3967,59.4226,59.358,59.3903,25959.9784
2007-11-06 14:05:00,91.97,91.99,91.89,91.95,28339.64305029745,59.4096,59.4226,59.358,59.3967,28339.6431
2007-11-06 14:10:00,91.96,92.11,91.94,92.09,53434.28880475933,59.4032,59.5001,59.3903,59.4872,53434.2888
2007-11-06 14:15:00,92.09,92.17,92.0,92.17,18929.15089237425,59.4872,59.5388,59.429,59.5388,18929.1509
2007-11-06 14:20:00,92.17,92.17,92.01,92.14,16982.152514872905,59.5388,59.5388,59.4355,59.5195,16982.1525
2007-11-06 14:25:00,92.14,92.17,92.04,92.04,19145.484045429963,59.5195,59.5388,59.4549,59.4549,19145.484
2007-11-06 14:30:00,92.07,92.17,92.01,92.14,14818.820984315846,59.4742,59.5388,59.4355,59.5195,14818.821
2007-11-06 14:35:00,92.15,92.16,91.97,92.1,12763.656030286642,59.5259,59.5324,59.4096,59.4936,12763.656
2007-11-06 14:40:00,92.1,92.14,92.06,92.11,10383.991346673878,59.4936,59.5195,59.4678,59.5001,10383.9913
2007-11-06 14:45:00,92.11,92.12,91.9,91.95,12655.489453758788,59.5001,59.5065,59.3644,59.3967,12655.4895
2007-11-06 14:50:00,91.93,92.11,91.93,92.05,11032.990805840996,59.3838,59.5001,59.3838,59.4613,11032.9908
2007-11-06 14:55:00,92.08,92.17,92.03,92.08,10600.324499729582,59.4807,59.5388,59.4484,59.4807,10600.3245
2007-11-06 15:00:00,92.1,92.27,92.09,92.12,17414.818820984314,59.4936,59.6034,59.4872,59.5065,17414.8188
2007-11-06 15:05:00,92.1,92.23,91.96,92.11,19145.484045429963,59.4936,59.5776,59.4032,59.5001,19145.484
2007-11-06 15:10:00,92.14,92.24,92.14,92.14,11141.157382368849,59.5195,59.5841,59.5195,59.5195,11141.1574
2007-11-06 15:15:00,92.19,92.43,92.14,92.36,25527.312060573284,59.5518,59.7068,59.5195,59.6616,25527.3121
2007-11-06 15:20:00,92.37,92.45,92.35,92.45,57544.61871281774,59.668,59.7197,59.6551,59.7197,57544.6187
2007-11-06 15:25:00,92.45,92.8,92.38,92.42,102433.74797187668,59.7197,59.9458,59.6745,59.7003,102433.748
2007-11-06 15:30:00,92.43,92.47,92.29,92.29,48134.12655489454,59.7068,59.7326,59.6164,59.6164,48134.1266
2007-11-06 15:35:00,92.29,92.29,92.1,92.21,37858.30178474851,59.6164,59.6164,59.4936,59.5647,37858.3018
2007-11-06 15:40:00,92.21,92.45,92.21,92.42,37101.135749053545,59.5647,59.7197,59.5647,59.7003,37101.1357
2007-11-06 15:45:00,92.41,92.45,92.35,92.44,24229.313142239047,59.6939,59.7197,59.6551,59.7132,24229.3131
2007-11-06 15:50:00,92.45,92.51,92.39,92.45,44672.79610600325,59.7197,59.7585,59.6809,59.7197,44672.7961
2007-11-06 15:55:00,92.48,92.59,92.43,92.57,76149.26987560843,59.7391,59.8101,59.7068,59.7972,76149.2699
2007-11-07 09:30:00,92.67,93.52,91.52,91.56,32558.13953488372,59.8618,60.4109,59.119,59.1448,32558.1395
2007-11-07 09:35:00,91.58,92.31,91.51,92.12,21525.148729042725,59.1577,59.6293,59.1125,59.5065,21525.1487
2007-11-07 09:40:00,92.12,92.31,91.6,91.91,23580.31368307193,59.5065,59.6293,59.1706,59.3709,23580.3137
2007-11-07 09:45:00,91.8,92.14,91.6,91.69,30394.808004326664,59.2998,59.5195,59.1706,59.2288,30394.808
2007-11-07 09:50:00,91.73,91.99,91.64,91.82,19361.817198485667,59.2546,59.4226,59.1965,59.3127,19361.8172
2007-11-07 09:55:00,91.78,91.84,91.53,91.54,20551.64954029205,59.2869,59.3257,59.1254,59.1319,20551.6495
2007-11-07 10:00:00,91.55,91.69,91.46,91.68,12979.989183342346,59.1383,59.2288,59.0802,59.2223,12979.9892
2007-11-07 10:05:00,91.69,92.15,91.69,92.11,27041.64413196322,59.2288,59.5259,59.2288,59.5001,27041.6441
2007-11-07 10:10:00,92.11,92.17,92.02,92.03,20118.98323418064,59.5001,59.5388,59.4419,59.4484,20118.9832
2007-11-07 10:15:00,92.05,92.22,92.05,92.21,18712.81773931855,59.4613,59.5711,59.4613,59.5647,18712.8177
2007-11-07 10:20:00,92.21,92.26,91.81,91.83,25310.978907517576,59.5647,59.597,59.3063,59.3192,25310.9789
2007-11-07 10:25:00,91.87,91.92,91.81,91.9,20118.98323418064,59.345,59.3773,59.3063,59.3644,20118.9832
2007-11-07 10:30:00,91.93,92.02,91.76,91.76,20984.31584640346,59.3838,59.4419,59.274,59.274,20984.3158
2007-11-07 10:35:00,91.78,91.82,91.4,91.47,44348.29637641968,59.2869,59.3127,59.0414,59.0867,44348.2964
2007-11-07 10:40:00,91.47,91.69,91.41,91.62,32449.972958355866,59.0867,59.2288,59.0479,59.1836,32449.973
2007-11-07 10:45:00,91.57,91.75,91.48,91.74,14169.821525148727,59.1513,59.2675,59.0931,59.2611,14169.8215
2007-11-07 10:50:00,91.69,91.96,91.67,91.9,14386.154678204435,59.2288,59.4032,59.2159,59.3644,14386.1547
2007-11-07 10:55:00,91.89,91.93,91.69,91.69,14926.9875608437,59.358,59.3838,59.2288,59.2288,14926.9876
2007-11-07 11:00:00,91.72,91.87,91.57,91.73,13520.82206598161,59.2482,59.345,59.1513,59.2546,13520.8221
2007-11-07 11:05:00,91.73,92.14,91.73,92.07,19902.65008112493,59.2546,59.5195,59.2546,59.4742,19902.6501
2007-11-07 11:10:00,92.07,92.17,91.98,92.06,22282.314764737694,59.4742,59.5388,59.4161,59.4678,22282.3148
2007-11-07 11:15:00,92.03,92.15,91.99,92.15,9194.159004867495,59.4484,59.5259,59.4226,59.5259,9194.159
2007-11-07 11:20:00,92.15,92.15,91.9,92.04,5300.162249864791,59.5259,59.5259,59.3644,59.4549,5300.1622
2007-11-07 11:25:00,92.01,92.06,91.89,91.96,4975.662520281233,59.4355,59.4678,59.358,59.4032,4975.6625
2007-11-07 11:30:00,92.01,92.02,91.9,91.99,4759.329367225527,59.4355,59.4419,59.3644,59.4226,4759.3294
2007-11-07 11:35:00,91.99,92.01,91.79,91.94,4975.662520281233,59.4226,59.4355,59.2934,59.3903,4975.6625
2007-11-07 11:40:00,91.96,91.99,91.94,91.98,2920.497566252028,59.4032,59.4226,59.3903,59.4161,2920.4976
2007-11-07 11:45:00,91.97,92.07,91.79,92.02,12114.656571119524,59.4096,59.4742,59.2934,59.4419,12114.6566
2007-11-07 11:50:00,91.98,92.17,91.98,92.14,9085.992428339645,59.4161,59.5388,59.4161,59.5195,9085.9924
2007-11-07 11:55:00,92.17,92.36,92.15,92.35,15251.487290427258,59.5388,59.6616,59.5259,59.6551,15251.4873
2007-11-07 12:00:00,92.35,92.35,92.16,92.31,11681.990265008111,59.6551,59.6551,59.5324,59.6293,11681.9903
2007-11-07 12:05:00,92.31,92.38,92.26,92.31,9410.4921579232,59.6293,59.6745,59.597,59.6293,9410.4922
2007-11-07 12:10:00,92.3,92.32,91.93,91.99,16116.81990265008,59.6228,59.6357,59.3838,59.4226,16116.8199
2007-11-07 12:15:00,92.03,92.07,91.85,91.88,11681.990265008111,59.4484,59.4742,59.3321,59.3515,11681.9903
2007-11-07 12:20:00,91.89,91.96,91.78,91.9,6706.327744726879,59.358,59.4032,59.2869,59.3644,6706.3277
2007-11-07 12:25:00,91.92,92.07,91.82,91.97,19902.65008112493,59.3773,59.4742,59.3127,59.4096,19902.6501
2007-11-07 12:30:00,91.96,92.02,91.84,91.9,18388.31800973499,59.4032,59.4419,59.3257,59.3644,18388.318
2007-11-07 12:35:00,91.92,91.94,91.74,91.89,11573.82368848026,59.3773,59.3903,59.2611,59.358,11573.8237
2007-11-07 12:40:00,91.89,91.89,91.74,91.76,12871.822606814494,59.358,59.358,59.2611,59.274,12871.8226
2007-11-07 12:45:00,91.78,91.8,91.55,91.58,14818.820984315846,59.2869,59.2998,59.1383,59.1577,14818.821
2007-11-07 12:50:00,91.6,91.65,91.35,91.52,16549.486208761493,59.1706,59.2029,59.0091,59.119,16549.4862
2007-11-07 12:55:00,91.53,91.82,91.53,91.68,25635.478637101136,59.1254,59.3127,59.1254,59.2223,25635.4786
2007-11-07 13:00:00,91.67,91.93,91.65,91.92,20335.316387236344,59.2159,59.3838,59.2029,59.3773,20335.3164
2007-11-07 13:05:00,91.92,92.02,91.8,91.91,26825.31097890752,59.3773,59.4419,59.2998,59.3709,26825.311
2007-11-07 13:10:00,91.92,91.94,91.76,91.78,19361.817198485667,59.3773,59.3903,59.274,59.2869,19361.8172
2007-11-07 13:15:00,91.78,91.91,91.48,91.65,40995.13250405624,59.2869,59.3709,59.0931,59.2029,40995.1325
2007-11-07 13:20:00,91.58,91.78,91.53,91.59,27041.64413196322,59.1577,59.2869,59.1254,59.1642,27041.6441
2007-11-07 13:25:00,91.59,91.8,91.53,91.69,23580.31368307193,59.1642,59.2998,59.1254,59.2288,23580.3137
2007-11-07 13:30:00,91.73,91.9,91.71,91.86,14494.321254732287,59.2546,59.3644,59.2417,59.3386,14494.3213
2007-11-07 13:35:00,91.86,91.93,91.8,91.8,16008.653326122228,59.3386,59.3838,59.2998,59.2998,16008.6533
2007-11-07 13:40:00,91.77,91.94,91.65,91.76,34396.97133585722,59.2804,59.3903,59.2029,59.274,34396.9713
2007-11-07 13:45:00,91.74,91.76,91.6,91.65,35694.97025419145,59.2611,59.274,59.1706,59.2029,35694.9703
2007-11-07 13:50:00,91.65,91.73,91.55,91.58,55489.453758788535,59.2029,59.2546,59.1383,59.1577,55489.4538
2007-11-07 13:55:00,91.58,91.72,91.53,91.56,26068.14494321255,59.1577,59.2482,59.1254,59.1448,26068.1449
2007-11-07 14:00:00,91.56,91.58,91.4,91.56,34505.13791238507,59.1448,59.1577,59.0414,59.1448,34505.1379
2007-11-07 14:05:00,91.53,91.78,91.47,91.68,20335.316387236344,59.1254,59.2869,59.0867,59.2223,20335.3164
2007-11-07 14:10:00,91.66,91.92,91.6,91.85,12006.489994591671,59.2094,59.3773,59.1706,59.3321,12006.49
2007-11-07 14:15:00,91.88,91.93,91.67,91.81,15467.820443482964,59.3515,59.3838,59.2159,59.3063,15467.8204
2007-11-07 14:20:00,91.81,92.02,91.81,91.97,31584.640346133045,59.3063,59.4419,59.3063,59.4096,31584.6403
2007-11-07 14:25:00,91.96,92.18,91.9,92.18,28339.64305029745,59.4032,59.5453,59.3644,59.5453,28339.6431
2007-11-07 14:30:00,92.18,92.32,92.02,92.02,19794.48350459708,59.5453,59.6357,59.4419,59.4419,19794.4835
2007-11-07 14:35:00,92.01,92.11,91.87,92.01,21416.98215251488,59.4355,59.5001,59.345,59.4355,21416.9822
2007-11-07 14:40:00,91.99,92.48,91.9,92.45,70849.10762574364,59.4226,59.7391,59.3644,59.7197,70849.1076
2007-11-07 14:45:00,92.44,92.54,92.18,92.48,48999.45916711736,59.7132,59.7778,59.5453,59.7391,48999.4592
2007-11-07 14:50:00,92.43,92.52,92.04,92.08,31476.4737696052,59.7068,59.7649,59.4549,59.4807,31476.4738
2007-11-07 14:55:00,92.05,92.1,91.82,91.9,124499.72958355868,59.4613,59.4936,59.3127,59.3644,124499.7296
2007-11-07 15:00:00,91.91,92.02,91.76,91.79,25310.978907517576,59.3709,59.4419,59.274,59.2934,25310.9789
2007-11-07 15:05:00,91.8,92.17,91.8,92.17,12871.822606814494,59.2998,59.5388,59.2998,59.5388,12871.8226
2007-11-07 15:10:00,92.21,92.29,91.97,91.99,26933.47755543537,59.5647,59.6164,59.4096,59.4226,26933.4776
2007-11-07 15:15:00,91.99,92.04,91.9,91.93,37209.3023255814,59.4226,59.4549,59.3644,59.3838,37209.3023
2007-11-07 15:20:00,91.92,92.11,91.9,91.94,22823.14764737696,59.3773,59.5001,59.3644,59.3903,22823.1476
2007-11-07 15:25:00,91.98,92.09,91.69,91.72,45754.461871281776,59.4161,59.4872,59.2288,59.2482,45754.4619
2007-11-07 15:30:00,91.73,91.98,91.65,91.65,22714.981070849102,59.2546,59.4161,59.2029,59.2029,22714.9811
2007-11-07 15:35:00,91.62,91.65,91.24,91.26,40129.79989183342,59.1836,59.2029,58.9381,58.951,40129.7999
2007-11-07 15:40:00,91.26,91.59,91.26,91.59,32666.306111411574,58.951,59.1642,58.951,59.1642,32666.3061
2007-11-07 15:45:00,91.55,91.66,91.37,91.37,23580.31368307193,59.1383,59.2094,59.0221,59.0221,23580.3137
2007-11-07 15:50:00,91.36,91.36,90.96,91.02,47268.79394267171,59.0156,59.0156,58.7572,58.796,47268.7939
2007-11-07 15:55:00,91.04,91.04,90.84,90.87,73985.93834505137,58.8089,58.8089,58.6797,58.6991,73985.9383
2007-11-08 09:30:00,91.06,91.42,90.6,90.68,44240.12979989183,58.8218,59.0544,58.5247,58.5763,44240.1298
2007-11-08 09:35:00,90.6,91.06,90.6,90.6,42725.79772850189,58.5247,58.8218,58.5247,58.5247,42725.7977
2007-11-08 09:40:00,90.65,91.01,90.08,90.6,71281.77393185506,58.557,58.7895,58.1888,58.5247,71281.7739
2007-11-08 09:45:00,90.6,90.78,90.46,90.66,27257.97728501893,58.5247,58.6409,58.4342,58.5634,27257.9773
2007-11-08 09:50:00,90.61,90.95,90.6,90.73,15467.820443482964,58.5311,58.7508,58.5247,58.6086,15467.8204
2007-11-08 09:55:00,90.86,91.06,90.81,90.93,22823.14764737696,58.6926,58.8218,58.6603,58.7378,22823.1476
2007-11-08 10:00:00,90.92,91.07,90.55,90.61,45538.128718226064,58.7314,58.8283,58.4924,58.5311,45538.1287
2007-11-08 10:05:00,90.64,91.2,90.54,91.11,40346.13304488913,58.5505,58.9122,58.4859,58.8541,40346.133
2007-11-08 10:10:00,91.14,91.32,91.07,91.29,13953.488372093025,58.8735,58.9898,58.8283,58.9704,13953.4884
2007-11-08 10:15:00,91.27,91.44,91.22,91.36,44348.29637641968,58.9575,59.0673,58.9252,59.0156,44348.2964
2007-11-08 10:20:00,91.34,91.46,91.14,91.16,29313.14223904813,59.0027,59.0802,58.8735,58.8864,29313.1422
2007-11-08 10:25:00,91.16,91.18,91.0,91.13,10059.491617090318,58.8864,58.8993,58.7831,58.867,10059.4916
2007-11-08 10:30:00,91.16,91.32,90.91,91.26,30719.30773391022,58.8864,58.9898,58.7249,58.951,30719.3077
2007-11-08 10:35:00,91.22,91.35,91.11,91.11,10059.491617090318,58.9252,59.0091,58.8541,58.8541,10059.4916
2007-11-08 10:40:00,91.16,91.29,91.15,91.29,6381.828015143321,58.8864,58.9704,58.8799,58.9704,6381.828
2007-11-08 10:45:00,91.25,91.37,91.11,91.34,10059.491617090318,58.9445,59.0221,58.8541,59.0027,10059.4916
2007-11-08 10:50:00,91.33,91.52,91.22,91.36,13953.488372093025,58.9962,59.119,58.9252,59.0156,13953.4884
2007-11-08 10:55:00,91.4,91.53,91.29,91.39,23472.14710654408,59.0414,59.1254,58.9704,59.035,23472.1471
2007-11-08 11:00:00,91.41,91.53,91.36,91.44,16982.152514872905,59.0479,59.1254,59.0156,59.0673,16982.1525
2007-11-08 11:05:00,91.45,91.51,91.31,91.44,45862.62844780963,59.0737,59.1125,58.9833,59.0673,45862.6284
2007-11-08 11:10:00,91.46,91.75,91.46,91.69,16008.653326122228,59.0802,59.2675,59.0802,59.2288,16008.6533
2007-11-08 11:15:00,91.74,91.89,91.49,91.49,14494.321254732287,59.2611,59.358,59.0996,59.0996,14494.3213
2007-11-08 11:20:00,91.46,91.46,91.27,91.41,32125.47322877231,59.0802,59.0802,58.9575,59.0479,32125.4732
2007-11-08 11:25:00,91.43,91.62,91.43,91.49,41644.13196322336,59.0608,59.1836,59.0608,59.0996,41644.132
2007-11-08 11:30:00,91.53,91.6,91.35,91.45,28015.14332071389,59.1254,59.1706,59.0091,59.0737,28015.1433
2007-11-08 11:35:00,91.42,91.52,91.34,91.47,28123.30989724175,59.0544,59.119,59.0027,59.0867,28123.3099
2007-11-08 11:40:00,91.47,91.53,91.22,91.32,70632.77447268793,59.0867,59.1254,58.9252,58.9898,70632.7745
2007-11-08 11:45:00,91.33,91.57,91.24,91.24,29853.9751216874,58.9962,59.1513,58.9381,58.9381,29853.9751
2007-11-08 11:50:00,91.23,91.54,91.23,91.47,33531.638723634394,58.9316,59.1319,58.9316,59.0867,33531.6387
2007-11-08 11:55:00,91.46,91.49,91.25,91.44,21741.48188209843,59.0802,59.0996,58.9445,59.0673,21741.4819
2007-11-08 12:00:00,91.44,91.67,91.44,91.57,15575.987020010816,59.0673,59.2159,59.0673,59.1513,15575.987
2007-11-08 12:05:00,91.56,91.65,91.27,91.38,16441.31963223364,59.1448,59.2029,58.9575,59.0285,16441.3196
2007-11-08 12:10:00,91.35,91.74,91.35,91.7,14386.154678204435,59.0091,59.2611,59.0091,59.2352,14386.1547
2007-11-08 12:15:00,91.69,91.72,91.16,91.24,32341.806381828013,59.2288,59.2482,58.8864,58.9381,32341.8064
2007-11-08 12:20:00,91.22,91.52,91.11,91.49,15684.153596538668,58.9252,59.119,58.8541,59.0996,15684.1536
2007-11-08 12:25:00,91.41,91.47,91.27,91.45,9843.158464034614,59.0479,59.0867,58.9575,59.0737,9843.1585
2007-11-08 12:30:00,91.47,91.8,91.46,91.79,26933.47755543537,59.0867,59.2998,59.0802,59.2934,26933.4776
2007-11-08 12:35:00,91.8,91.9,91.3,91.53,23796.646836127635,59.2998,59.3644,58.9768,59.1254,23796.6468
2007-11-08 12:40:00,91.45,91.75,91.31,91.75,30935.640886965928,59.0737,59.2675,58.9833,59.2675,30935.6409
2007-11-08 12:45:00,91.76,91.79,91.49,91.49,28880.475932936723,59.274,59.2934,59.0996,59.0996,28880.4759
2007-11-08 12:50:00,91.48,91.49,91.29,91.42,22931.31422390481,59.0931,59.0996,58.9704,59.0544,22931.3142
2007-11-08 12:55:00,91.39,91.53,91.32,91.43,22606.814494321254,59.035,59.1254,58.9898,59.0608,22606.8145
2007-11-08 13:00:00,91.43,91.5,91.3,91.47,12006.489994591671,59.0608,59.106,58.9768,59.0867,12006.49
2007-11-08 13:05:00,91.41,91.41,90.99,91.16,31260.140616549485,59.0479,59.0479,58.7766,58.8864,31260.1406
2007-11-08 13:10:00,91.15,91.3,90.98,91.28,17414.818820984314,58.8799,58.9768,58.7701,58.9639,17414.8188
2007-11-08 13:15:00,91.28,91.37,91.03,91.32,43591.13034072472,58.9639,59.0221,58.8024,58.9898,43591.1303
2007-11-08 13:20:00,91.21,91.34,91.16,91.27,20659.8161168199,58.9187,59.0027,58.8864,58.9575,20659.8161
2007-11-08 13:25:00,91.26,91.59,91.25,91.43,31151.974040021632,58.951,59.1642,58.9445,59.0608,31151.974
2007-11-08 13:30:00,91.41,91.76,91.4,91.58,20659.8161168199,59.0479,59.274,59.0414,59.1577,20659.8161
2007-11-08 13:35:00,91.6,91.63,91.34,91.43,19794.48350459708,59.1706,59.19,59.0027,59.0608,19794.4835
2007-11-08 13:40:00,91.45,91.51,91.25,91.36,13088.1557598702,59.0737,59.1125,58.9445,59.0156,13088.1558
2007-11-08 13:45:00,91.36,91.43,91.15,91.18,12330.98972417523,59.0156,59.0608,58.8799,58.8993,12330.9897
2007-11-08 13:50:00,91.21,91.42,91.08,91.37,14169.821525148727,58.9187,59.0544,58.8347,59.0221,14169.8215
2007-11-08 13:55:00,91.34,91.76,91.27,91.75,15035.154137371552,59.0027,59.274,58.9575,59.2675,15035.1541
2007-11-08 14:00:00,91.78,91.86,91.63,91.77,18712.81773931855,59.2869,59.3386,59.19,59.2804,18712.8177
2007-11-08 14:05:00,91.78,91.78,91.39,91.41,8436.992969172525,59.2869,59.2869,59.035,59.0479,8436.993
2007-11-08 14:10:00,91.4,91.56,91.33,91.53,13737.155219037317,59.0414,59.1448,58.9962,59.1254,13737.1552
2007-11-08 14:15:00,91.54,91.58,91.4,91.49,14061.654948620877,59.1319,59.1577,59.0414,59.0996,14061.6549
2007-11-08 14:20:00,91.44,91.64,91.38,91.64,27149.81070849108,59.0673,59.1965,59.0285,59.1965,27149.8107
2007-11-08 14:25:00,91.56,91.69,91.44,91.54,12114.656571119524,59.1448,59.2288,59.0673,59.1319,12114.6566
2007-11-08 14:30:00,91.53,91.86,91.47,91.86,13737.155219037317,59.1254,59.3386,59.0867,59.3386,13737.1552
2007-11-08 14:35:00,91.8,91.8,91.41,91.42,13304.488912925906,59.2998,59.2998,59.0479,59.0544,13304.4889
2007-11-08 14:40:00,91.46,91.63,91.41,91.63,9734.99188750676,59.0802,59.19,59.0479,59.19,9734.9919
2007-11-08 14:45:00,91.57,91.71,91.52,91.71,13088.1557598702,59.1513,59.2417,59.119,59.2417,13088.1558
2007-11-08 14:50:00,91.71,91.73,91.48,91.55,16333.153055705789,59.2417,59.2546,59.0931,59.1383,16333.1531
2007-11-08 14:55:00,91.53,92.11,91.47,92.11,21633.315305570577,59.1254,59.5001,59.0867,59.5001,21633.3153
2007-11-08 15:00:00,92.1,92.27,91.91,92.1,25094.64575446187,59.4936,59.6034,59.3709,59.4936,25094.6458
2007-11-08 15:05:00,92.13,92.35,91.99,92.03,22823.14764737696,59.513,59.6551,59.4226,59.4484,22823.1476
2007-11-08 15:10:00,92.01,92.07,91.82,91.96,18171.98485667929,59.4355,59.4742,59.3127,59.4032,18171.9849
2007-11-08 15:15:00,92.03,92.31,91.94,92.3,31043.80746349378,59.4484,59.6293,59.3903,59.6228,31043.8075
2007-11-08 15:20:00,92.34,92.88,92.34,92.85,41968.63169280692,59.6487,59.9975,59.6487,59.9781,41968.6317
2007-11-08 15:25:00,92.77,92.89,92.52,92.62,29745.808545159543,59.9264,60.0039,59.7649,59.8295,29745.8085
2007-11-08 15:30:00,92.63,92.73,92.39,92.53,28664.14277988101,59.836,59.9006,59.6809,59.7714,28664.1428
2007-11-08 15:35:00,92.52,92.65,92.39,92.65,48891.2925905895,59.7649,59.8489,59.6809,59.8489,48891.2926
2007-11-08 15:40:00,92.69,93.14,92.69,92.94,48999.45916711736,59.8747,60.1654,59.8747,60.0362,48999.4592
2007-11-08 15:45:00,92.99,93.08,92.76,93.0,38182.80151433207,60.0685,60.1267,59.92,60.075,38182.8015
2007-11-08 15:50:00,93.0,93.24,92.88,93.18,51595.45700378583,60.075,60.23,59.9975,60.1913,51595.457
2007-11-08 15:55:00,93.16,93.16,92.78,92.86,65116.27906976744,60.1783,60.1783,59.9329,59.9846,65116.2791
2007-11-09 09:30:00,92.46,92.51,91.64,91.9,35262.30394808004,59.7262,59.7585,59.1965,59.3644,35262.3039
2007-11-09 09:35:00,91.9,92.19,91.69,92.11,21957.815035154137,59.3644,59.5518,59.2288,59.5001,21957.815
2007-11-09 09:40:00,92.11,92.21,91.9,92.0,28339.64305029745,59.5001,59.5647,59.3644,59.429,28339.6431
2007-11-09 09:45:00,91.92,92.2,91.68,91.98,21633.315305570577,59.3773,59.5582,59.2223,59.4161,21633.3153
2007-11-09 09:50:00,91.97,92.09,91.79,91.91,22498.6479177934,59.4096,59.4872,59.2934,59.3709,22498.6479
2007-11-09 09:55:00,91.9,92.22,91.81,91.9,20876.14926987561,59.3644,59.5711,59.3063,59.3644,20876.1493
2007-11-09 10:00:00,91.84,92.07,91.77,92.07,21416.98215251488,59.3257,59.4742,59.2804,59.4742,21416.9822
2007-11-09 10:05:00,92.05,92.13,91.86,91.9,31368.307193077337,59.4613,59.513,59.3386,59.3644,31368.3072
2007-11-09 10:10:00,91.9,92.02,91.61,91.66,35045.97079502434,59.3644,59.4419,59.1771,59.2094,35045.9708
2007-11-09 10:15:00,91.61,92.05,91.53,92.01,26825.31097890752,59.1771,59.4613,59.1254,59.4355,26825.311
2007-11-09 10:20:00,92.05,92.08,91.65,92.01,31800.97349918875,59.4613,59.4807,59.2029,59.4355,31800.9735
2007-11-09 10:25:00,91.93,92.01,91.62,91.75,29637.64196863169,59.3838,59.4355,59.1836,59.2675,29637.642
2007-11-09 10:30:00,91.75,91.78,91.53,91.57,23147.64737696052,59.2675,59.2869,59.1254,59.1513,23147.6474
2007-11-09 10:35:00,91.53,91.53,91.37,91.43,73553.27203893996,59.1254,59.1254,59.0221,59.0608,73553.272
2007-11-09 10:40:00,91.45,91.49,91.27,91.34,22931.31422390481,59.0737,59.0996,58.9575,59.0027,22931.3142
2007-11-09 10:45:00,91.36,91.38,90.96,91.09,26176.3115197404,59.0156,59.0285,58.7572,58.8412,26176.3115
2007-11-09 10:50:00,91.05,91.16,90.97,91.01,15575.987020010816,58.8154,58.8864,58.7637,58.7895,15575.987
2007-11-09 10:55:00,91.0,91.15,90.8,90.97,25851.81179015684,58.7831,58.8799,58.6539,58.7637,25851.8118
2007-11-09 11:00:00,90.96,91.03,90.67,90.78,21525.148729042725,58.7572,58.8024,58.5699,58.6409,21525.1487
2007-11-09 11:05:00,90.72,90.78,90.42,90.42,29421.308815575987,58.6022,58.6409,58.4084,58.4084,29421.3088
2007-11-09 11:10:00,90.34,90.43,90.14,90.18,46944.29421308816,58.3567,58.4149,58.2275,58.2534,46944.2942
2007-11-09 11:15:00,90.26,90.53,90.17,90.17,37101.135749053545,58.305,58.4794,58.2469,58.2469,37101.1357
2007-11-09 11:20:00,90.17,90.42,90.13,90.26,44240.12979989183,58.2469,58.4084,58.2211,58.305,44240.1298
2007-11-09 11:25:00,90.27,90.65,90.27,90.5,28664.14277988101,58.3115,58.557,58.3115,58.4601,28664.1428
2007-11-09 11:30:00,90.55,90.9,90.5,90.7,21092.48242293132,58.4924,58.7185,58.4601,58.5893,21092.4824
2007-11-09 11:35:00,90.71,90.83,90.47,90.83,32125.47322877231,58.5957,58.6732,58.4407,58.6732,32125.4732
2007-11-09 11:40:00,90.82,91.29,90.82,91.27,27041.64413196322,58.6668,58.9704,58.6668,58.9575,27041.6441
2007-11-09 11:45:00,91.3,91.66,91.29,91.42,36235.80313683072,58.9768,59.2094,58.9704,59.0544,36235.8031
2007-11-09 11:50:00,91.37,91.41,91.26,91.39,15900.486749594374,59.0221,59.0479,58.951,59.035,15900.4867
2007-11-09 11:55:00,91.41,91.66,91.4,91.57,20227.14981070849,59.0479,59.2094,59.0414,59.1513,20227.1498
2007-11-09 12:00:00,91.55,91.59,91.16,91.29,20767.98269334776,59.1383,59.1642,58.8864,58.9704,20767.9827
2007-11-09 12:05:00,91.37,91.41,91.18,91.29,13088.1557598702,59.0221,59.0479,58.8993,58.9704,13088.1558
2007-11-09 12:10:00,91.29,91.29,91.05,91.08,8653.32612222823,58.9704,58.9704,58.8154,58.8347,8653.3261
2007-11-09 12:15:00,91.04,91.04,90.76,90.87,11790.156841535963,58.8089,58.8089,58.628,58.6991,11790.1568
2007-11-09 12:20:00,90.92,90.93,90.7,90.7,12655.489453758788,58.7314,58.7378,58.5893,58.5893,12655.4895
2007-11-09 12:25:00,90.7,90.87,90.7,90.79,8761.492698756085,58.5893,58.6991,58.5893,58.6474,8761.4927
2007-11-09 12:30:00,90.78,90.88,90.67,90.67,11898.323418063816,58.6409,58.7055,58.5699,58.5699,11898.3234
2007-11-09 12:35:00,90.67,91.23,90.67,91.18,30502.97458085452,58.5699,58.9316,58.5699,58.8993,30502.9746
2007-11-09 12:40:00,91.22,91.58,91.15,91.21,19361.817198485667,58.9252,59.1577,58.8799,58.9187,19361.8172
2007-11-09 12:45:00,91.16,91.34,90.9,90.9,26176.3115197404,58.8864,59.0027,58.7185,58.7185,26176.3115
2007-11-09 12:50:00,90.9,90.98,90.76,90.91,18604.6511627907,58.7185,58.7701,58.628,58.7249,18604.6512
2007-11-09 12:55:00,90.88,91.01,90.83,90.87,18280.15143320714,58.7055,58.7895,58.6732,58.6991,18280.1514
2007-11-09 13:00:00,90.82,90.86,90.67,90.86,16765.819361817197,58.6668,58.6926,58.5699,58.6926,16765.8194
2007-11-09 13:05:00,90.85,90.85,90.6,90.67,23796.646836127635,58.6862,58.6862,58.5247,58.5699,23796.6468
2007-11-09 13:10:00,90.67,90.8,90.53,90.67,15467.820443482964,58.5699,58.6539,58.4794,58.5699,15467.8204
2007-11-09 13:15:00,90.7,90.98,90.7,90.82,18280.15143320714,58.5893,58.7701,58.5893,58.6668,18280.1514
2007-11-09 13:20:00,90.82,90.98,90.68,90.82,7355.327203893997,58.6668,58.7701,58.5763,58.6668,7355.3272
2007-11-09 13:25:00,90.91,90.91,90.65,90.86,8004.326663061114,58.7249,58.7249,58.557,58.6926,8004.3267
2007-11-09 13:30:00,90.8,90.95,90.65,90.88,10816.657652785289,58.6539,58.7508,58.557,58.7055,10816.6577
2007-11-09 13:35:00,90.92,90.93,90.58,90.69,7138.994050838291,58.7314,58.7378,58.5117,58.5828,7138.9941
2007-11-09 13:40:00,90.71,90.82,90.56,90.57,5083.829096809086,58.5957,58.6668,58.4988,58.5053,5083.8291
2007-11-09 13:45:00,90.59,90.7,90.5,90.61,10816.657652785289,58.5182,58.5893,58.4601,58.5311,10816.6577
2007-11-09 13:50:00,90.61,90.7,90.58,90.67,6489.994591671173,58.5311,58.5893,58.5117,58.5699,6489.9946
2007-11-09 13:55:00,90.68,90.68,90.54,90.56,12979.989183342346,58.5763,58.5763,58.4859,58.4988,12979.9892
2007-11-09 14:00:00,90.55,90.83,90.42,90.83,19037.317468902107,58.4924,58.6732,58.4084,58.6732,19037.3175
2007-11-09 14:05:00,90.87,91.13,90.83,90.89,13628.988642509465,58.6991,58.867,58.6732,58.712,13628.9886
2007-11-09 14:10:00,90.91,91.19,90.76,91.18,20767.98269334776,58.7249,58.9058,58.628,58.8993,20767.9827
2007-11-09 14:15:00,91.13,91.46,91.08,91.46,32558.13953488372,58.867,59.0802,58.8347,59.0802,32558.1395
2007-11-09 14:20:00,91.46,91.59,91.29,91.48,25202.812330989724,59.0802,59.1642,58.9704,59.0931,25202.8123
2007-11-09 14:25:00,91.48,91.68,91.46,91.53,21957.815035154137,59.0931,59.2223,59.0802,59.1254,21957.815
2007-11-09 14:30:00,91.52,91.59,91.2,91.27,10924.824229313142,59.119,59.1642,58.9122,58.9575,10924.8242
2007-11-09 14:35:00,91.26,91.34,91.04,91.26,12763.656030286642,58.951,59.0027,58.8089,58.951,12763.656
2007-11-09 14:40:00,91.3,91.71,91.28,91.53,13412.655489453758,58.9768,59.2417,58.9639,59.1254,13412.6555
2007-11-09 14:45:00,91.51,91.51,91.22,91.24,17739.318550567874,59.1125,59.1125,58.9252,58.9381,17739.3186
2007-11-09 14:50:00,91.24,91.25,91.12,91.12,16765.819361817197,58.9381,58.9445,58.8606,58.8606,16765.8194
2007-11-09 14:55:00,91.17,91.23,90.99,91.04,18280.15143320714,58.8929,58.9316,58.7766,58.8089,18280.1514
2007-11-09 15:00:00,91.04,91.16,90.83,90.85,30502.97458085452,58.8089,58.8864,58.6732,58.6862,30502.9746
2007-11-09 15:05:00,90.85,90.98,90.79,90.92,25094.64575446187,58.6862,58.7701,58.6474,58.7314,25094.6458
2007-11-09 15:10:00,90.92,91.08,90.9,91.03,16982.152514872905,58.7314,58.8347,58.7185,58.8024,16982.1525
2007-11-09 15:15:00,91.03,91.19,90.86,91.04,25635.478637101136,58.8024,58.9058,58.6926,58.8089,25635.4786
2007-11-09 15:20:00,91.02,91.35,91.02,91.29,29962.14169821525,58.796,59.0091,58.796,58.9704,29962.1417
2007-11-09 15:25:00,91.29,91.3,90.82,91.02,35478.63710113575,58.9704,58.9768,58.6668,58.796,35478.6371
2007-11-09 15:30:00,90.99,91.03,90.79,90.82,24012.979989183343,58.7766,58.8024,58.6474,58.6668,24012.98
2007-11-09 15:35:00,90.83,90.85,90.55,90.66,38939.96755002704,58.6732,58.6862,58.4924,58.5634,38939.9676
2007-11-09 15:40:00,90.67,90.73,90.3,90.43,35478.63710113575,58.5699,58.6086,58.3309,58.4149,35478.6371
2007-11-09 15:45:00,90.39,90.53,90.23,90.3,34505.13791238507,58.389,58.4794,58.2857,58.3309,34505.1379
2007-11-09 15:50:00,90.3,90.31,89.96,89.97,51054.62412114657,58.3309,58.3373,58.1112,58.1177,51054.6241
2007-11-09 15:55:00,90.01,90.23,89.97,89.97,51054.62412114657,58.1435,58.2857,58.1177,58.1177,51054.6241
2007-11-12 09:30:00,89.92,89.92,89.21,89.49,22714.981070849102,58.0854,58.0854,57.6268,57.8076,22714.9811
2007-11-12 09:35:00,89.6,89.74,89.2,89.36,22282.314764737694,57.8787,57.9691,57.6203,57.7237,22282.3148
2007-11-12 09:40:00,89.55,90.13,89.49,90.09,14277.98810167658,57.8464,58.2211,57.8076,58.1952,14277.9881
2007-11-12 09:45:00,90.04,90.33,90.04,90.13,12222.823147647376,58.1629,58.3503,58.1629,58.2211,12222.8231
2007-11-12 09:50:00,90.22,90.22,89.45,89.59,20010.816657652784,58.2792,58.2792,57.7818,57.8722,20010.8167
2007-11-12 09:55:00,89.56,89.61,89.24,89.45,15467.820443482964,57.8529,57.8852,57.6462,57.7818,15467.8204
2007-11-12 10:00:00,89.45,89.45,89.08,89.08,14710.654407787992,57.7818,57.7818,57.5428,57.5428,14710.6544
2007-11-12 10:05:00,89.08,89.08,88.64,88.72,24337.4797187669,57.5428,57.5428,57.2586,57.3102,24337.4797
2007-11-12 10:10:00,88.71,88.8,88.47,88.47,23688.480259599783,57.3038,57.3619,57.1488,57.1488,23688.4803
2007-11-12 10:15:00,88.49,88.76,88.44,88.64,23472.14710654408,57.1617,57.3361,57.1294,57.2586,23472.1471
2007-11-12 10:20:00,88.59,88.72,88.53,88.72,35370.470524607896,57.2263,57.3102,57.1875,57.3102,35370.4705
2007-11-12 10:25:00,88.72,88.92,88.59,88.92,17522.98539751217,57.3102,57.4394,57.2263,57.4394,17522.9854
2007-11-12 10:30:00,88.92,89.17,88.9,89.04,23147.64737696052,57.4394,57.6009,57.4265,57.517,23147.6474
2007-11-12 10:35:00,89.05,89.21,88.95,89.08,35154.13737155219,57.5234,57.6268,57.4588,57.5428,35154.1374
2007-11-12 10:40:00,89.11,89.69,89.11,89.67,27906.97674418605,57.5622,57.9368,57.5622,57.9239,27906.9767
2007-11-12 10:45:00,89.64,89.72,89.51,89.61,29421.308815575987,57.9045,57.9562,57.8206,57.8852,29421.3088
2007-11-12 10:50:00,89.64,89.66,89.47,89.47,12763.656030286642,57.9045,57.9175,57.7947,57.7947,12763.656
2007-11-12 10:55:00,89.46,89.67,89.45,89.61,15251.487290427258,57.7883,57.9239,57.7818,57.8852,15251.4873
2007-11-12 11:00:00,89.57,89.86,89.57,89.84,17306.65224445646,57.8593,58.0467,57.8593,58.0337,17306.6522
2007-11-12 11:05:00,89.85,90.0,89.8,90.0,19361.817198485667,58.0402,58.1371,58.0079,58.1371,19361.8172
2007-11-12 11:10:00,90.0,90.18,90.0,90.14,21849.648458626285,58.1371,58.2534,58.1371,58.2275,21849.6485
2007-11-12 11:15:00,90.17,90.31,90.09,90.09,17414.818820984314,58.2469,58.3373,58.1952,58.1952,17414.8188
2007-11-12 11:20:00,90.15,90.18,89.83,89.92,31800.97349918875,58.234,58.2534,58.0273,58.0854,31800.9735
2007-11-12 11:25:00,89.87,90.31,89.87,90.31,16224.986479177933,58.0531,58.3373,58.0531,58.3373,16224.9865
2007-11-12 11:30:00,90.3,90.3,90.02,90.16,18388.31800973499,58.3309,58.3309,58.15,58.2404,18388.318
2007-11-12 11:35:00,90.17,90.19,89.82,89.91,34072.47160627366,58.2469,58.2598,58.0208,58.0789,34072.4716
2007-11-12 11:40:00,89.95,89.95,89.77,89.78,30286.641427798808,58.1048,58.1048,57.9885,57.995,30286.6414
2007-11-12 11:45:00,89.78,89.9,89.77,89.86,15684.153596538668,57.995,58.0725,57.9885,58.0467,15684.1536
2007-11-12 11:50:00,89.88,89.9,89.68,89.72,20443.4829637642,58.0596,58.0725,57.9304,57.9562,20443.483
2007-11-12 11:55:00,89.72,89.76,89.62,89.7,11032.990805840996,57.9562,57.9821,57.8916,57.9433,11032.9908
2007-11-12 12:00:00,89.75,89.76,89.59,89.61,8653.32612222823,57.9756,57.9821,57.8722,57.8852,8653.3261
2007-11-12 12:05:00,89.66,89.82,89.62,89.79,15792.320173066522,57.9175,58.0208,57.8916,58.0014,15792.3202
2007-11-12 12:10:00,89.76,89.78,89.58,89.62,15035.154137371552,57.9821,57.995,57.8658,57.8916,15035.1541
2007-11-12 12:15:00,89.59,89.64,89.54,89.54,32125.47322877231,57.8722,57.9045,57.8399,57.8399,32125.4732
2007-11-12 12:20:00,89.54,89.85,89.54,89.77,16333.153055705789,57.8399,58.0402,57.8399,57.9885,16333.1531
2007-11-12 12:25:00,89.79,89.79,89.6,89.7,12114.656571119524,58.0014,58.0014,57.8787,57.9433,12114.6566
2007-11-12 12:30:00,89.71,89.87,89.68,89.68,16441.31963223364,57.9498,58.0531,57.9304,57.9304,16441.3196
2007-11-12 12:35:00,89.63,89.7,89.58,89.59,26176.3115197404,57.8981,57.9433,57.8658,57.8722,26176.3115
2007-11-12 12:40:00,89.59,89.63,89.57,89.57,11141.157382368849,57.8722,57.8981,57.8593,57.8593,11141.1574
2007-11-12 12:45:00,89.57,89.58,89.48,89.48,12006.489994591671,57.8593,57.8658,57.8012,57.8012,12006.49
2007-11-12 12:50:00,89.45,89.53,89.4,89.53,19686.316928069227,57.7818,57.8335,57.7495,57.8335,19686.3169
2007-11-12 12:55:00,89.52,89.55,89.35,89.48,22606.814494321254,57.827,57.8464,57.7172,57.8012,22606.8145
2007-11-12 13:00:00,89.48,89.56,89.4,89.51,18280.15143320714,57.8012,57.8529,57.7495,57.8206,18280.1514
2007-11-12 13:05:00,89.51,89.52,89.36,89.36,15251.487290427258,57.8206,57.827,57.7237,57.7237,15251.4873
2007-11-12 13:10:00,89.37,89.52,89.31,89.46,23580.31368307193,57.7301,57.827,57.6914,57.7883,23580.3137
2007-11-12 13:15:00,89.42,89.59,89.34,89.59,14710.654407787992,57.7624,57.8722,57.7107,57.8722,14710.6544
2007-11-12 13:20:00,89.59,89.64,89.52,89.63,12655.489453758788,57.8722,57.9045,57.827,57.8981,12655.4895
2007-11-12 13:25:00,89.65,89.7,89.61,89.62,15035.154137371552,57.911,57.9433,57.8852,57.8916,15035.1541
2007-11-12 13:30:00,89.62,89.62,89.48,89.57,7896.160086533261,57.8916,57.8916,57.8012,57.8593,7896.1601
2007-11-12 13:35:00,89.57,89.59,89.16,89.16,34288.80475932937,57.8593,57.8722,57.5945,57.5945,34288.8048
2007-11-12 13:40:00,89.14,89.25,89.0,89.17,29204.97566252028,57.5816,57.6526,57.4911,57.6009,29204.9757
2007-11-12 13:45:00,89.21,89.21,88.95,89.11,28447.80962682531,57.6268,57.6268,57.4588,57.5622,28447.8096
2007-11-12 13:50:00,89.12,89.15,88.98,89.07,21849.648458626285,57.5686,57.588,57.4782,57.5363,21849.6485
2007-11-12 13:55:00,89.08,89.34,89.01,89.28,20767.98269334776,57.5428,57.7107,57.4976,57.672,20767.9827
2007-11-12 14:00:00,89.26,89.52,89.24,89.52,13845.32179556517,57.6591,57.827,57.6462,57.827,13845.3218
2007-11-12 14:05:00,89.52,89.52,89.21,89.26,16657.652785289345,57.827,57.827,57.6268,57.6591,16657.6528
2007-11-12 14:10:00,89.25,89.36,89.21,89.21,26717.144402379665,57.6526,57.7237,57.6268,57.6268,26717.1444
2007-11-12 14:15:00,89.21,89.43,89.08,89.29,21957.815035154137,57.6268,57.7689,57.5428,57.6784,21957.815
2007-11-12 14:20:00,89.32,89.64,89.32,89.49,16982.152514872905,57.6978,57.9045,57.6978,57.8076,16982.1525
2007-11-12 14:25:00,89.54,89.68,89.39,89.59,19361.817198485667,57.8399,57.9304,57.743,57.8722,19361.8172
2007-11-12 14:30:00,89.57,89.82,89.52,89.73,29204.97566252028,57.8593,58.0208,57.827,57.9627,29204.9757
2007-11-12 14:35:00,89.8,89.9,89.69,89.77,14602.48783126014,58.0079,58.0725,57.9368,57.9885,14602.4878
2007-11-12 14:40:00,89.77,89.89,89.72,89.76,15251.487290427258,57.9885,58.066,57.9562,57.9821,15251.4873
2007-11-12 14:45:00,89.78,89.9,89.76,89.76,14926.9875608437,57.995,58.0725,57.9821,57.9821,14926.9876
2007-11-12 14:50:00,89.75,89.84,89.56,89.57,16982.152514872905,57.9756,58.0337,57.8529,57.8593,16982.1525
2007-11-12 14:55:00,89.57,89.7,89.54,89.59,13088.1557598702,57.8593,57.9433,57.8399,57.8722,13088.1558
2007-11-12 15:00:00,89.6,89.6,89.25,89.44,25202.812330989724,57.8787,57.8787,57.6526,57.7753,25202.8123
2007-11-12 15:05:00,89.43,89.43,89.21,89.34,18929.15089237425,57.7689,57.7689,57.6268,57.7107,18929.1509
2007-11-12 15:10:00,89.36,89.36,89.11,89.26,24337.4797187669,57.7237,57.7237,57.5622,57.6591,24337.4797
2007-11-12 15:15:00,89.26,89.3,89.04,89.18,20443.4829637642,57.6591,57.6849,57.517,57.6074,20443.483
2007-11-12 15:20:00,89.2,89.24,89.03,89.15,14926.9875608437,57.6203,57.6462,57.5105,57.588,14926.9876
2007-11-12 15:25:00,89.17,89.2,88.63,88.64,34829.63764196863,57.6009,57.6203,57.2521,57.2586,34829.6376
2007-11-12 15:30:00,88.66,88.96,88.63,88.93,27041.64413196322,57.2715,57.4653,57.2521,57.4459,27041.6441
2007-11-12 15:35:00,88.9,88.96,88.69,88.96,30070.308274743104,57.4265,57.4653,57.2909,57.4653,30070.3083
2007-11-12 15:40:00,88.96,89.0,88.7,88.71,36127.63656030287,57.4653,57.4911,57.2973,57.3038,36127.6366
2007-11-12 15:45:00,88.73,88.76,88.43,88.45,32125.47322877231,57.3167,57.3361,57.1229,57.1358,32125.4732
2007-11-12 15:50:00,88.44,88.47,88.24,88.42,30178.47485127096,57.1294,57.1488,57.0002,57.1165,30178.4749
2007-11-12 15:55:00,88.44,88.49,88.2,88.2,44456.462952947535,57.1294,57.1617,56.9743,56.9743,44456.463
2007-11-13 09:30:00,88.73,88.89,88.43,88.66,35478.63710113575,57.3167,57.4201,57.1229,57.2715,35478.6371
2007-11-13 09:35:00,88.73,88.89,88.44,88.89,19902.65008112493,57.3167,57.4201,57.1294,57.4201,19902.6501
2007-11-13 09:40:00,88.84,88.94,88.66,88.71,26392.644672796105,57.3878,57.4524,57.2715,57.3038,26392.6447
2007-11-13 09:45:00,88.7,88.77,88.64,88.75,13520.82206598161,57.2973,57.3425,57.2586,57.3296,13520.8221
2007-11-13 09:50:00,88.71,88.75,88.4,88.52,21525.148729042725,57.3038,57.3296,57.1035,57.1811,21525.1487
2007-11-13 09:55:00,88.51,88.59,88.38,88.47,16982.152514872905,57.1746,57.2263,57.0906,57.1488,16982.1525
2007-11-13 10:00:00,88.47,88.64,88.39,88.52,19794.48350459708,57.1488,57.2586,57.0971,57.1811,19794.4835
2007-11-13 10:05:00,88.58,88.68,88.51,88.59,12006.489994591671,57.2198,57.2844,57.1746,57.2263,12006.49
2007-11-13 10:10:00,88.59,88.73,88.4,88.7,13196.322336398052,57.2263,57.3167,57.1035,57.2973,13196.3223
2007-11-13 10:15:00,88.68,88.72,88.47,88.52,24986.47917793402,57.2844,57.3102,57.1488,57.1811,24986.4792
2007-11-13 10:20:00,88.54,88.69,88.46,88.65,9734.99188750676,57.194,57.2909,57.1423,57.265,9734.9919
2007-11-13 10:25:00,88.68,88.73,88.56,88.66,15792.320173066522,57.2844,57.3167,57.2069,57.2715,15792.3202
2007-11-13 10:30:00,88.66,88.71,88.38,88.38,18280.15143320714,57.2715,57.3038,57.0906,57.0906,18280.1514
2007-11-13 10:35:00,88.37,88.38,87.98,87.98,33098.972417522986,57.0842,57.0906,56.8322,56.8322,33098.9724
2007-11-13 10:40:00,88.02,88.17,87.97,88.08,30394.808004326664,56.8581,56.955,56.8258,56.8968,30394.808
2007-11-13 10:45:00,88.1,88.13,88.01,88.04,22931.31422390481,56.9097,56.9291,56.8516,56.871,22931.3142
2007-11-13 10:50:00,88.05,88.35,87.99,88.35,20118.98323418064,56.8774,57.0712,56.8387,57.0712,20118.9832
2007-11-13 10:55:00,88.33,88.41,88.23,88.24,12439.156300703082,57.0583,57.11,56.9937,57.0002,12439.1563
2007-11-13 11:00:00,88.28,88.36,88.23,88.32,15467.820443482964,57.026,57.0777,56.9937,57.0519,15467.8204
2007-11-13 11:05:00,88.33,88.48,88.28,88.38,19794.48350459708,57.0583,57.1552,57.026,57.0906,19794.4835
2007-11-13 11:10:00,88.38,88.38,88.14,88.23,12655.489453758788,57.0906,57.0906,56.9356,56.9937,12655.4895
2007-11-13 11:15:00,88.25,88.43,88.25,88.37,10600.324499729582,57.0066,57.1229,57.0066,57.0842,10600.3245
2007-11-13 11:20:00,88.36,88.43,88.31,88.43,9734.99188750676,57.0777,57.1229,57.0454,57.1229,9734.9919
2007-11-13 11:25:00,88.43,88.59,88.41,88.59,24012.979989183343,57.1229,57.2263,57.11,57.2263,24012.98
2007-11-13 11:30:00,88.54,88.65,88.54,88.61,6381.828015143321,57.194,57.265,57.194,57.2392,6381.828
2007-11-13 11:35:00,88.62,88.84,88.6,88.81,27690.64359113034,57.2457,57.3878,57.2327,57.3684,27690.6436
2007-11-13 11:40:00,88.81,88.82,88.73,88.79,13088.1557598702,57.3684,57.3748,57.3167,57.3555,13088.1558
2007-11-13 11:45:00,88.76,88.79,88.47,88.56,11141.157382368849,57.3361,57.3555,57.1488,57.2069,11141.1574
2007-11-13 11:50:00,88.57,88.57,88.47,88.52,11249.3239588967,57.2134,57.2134,57.1488,57.1811,11249.324
2007-11-13 11:55:00,88.52,88.52,88.37,88.37,13412.655489453758,57.1811,57.1811,57.0842,57.0842,13412.6555
2007-11-13 12:00:00,88.35,88.4,88.29,88.4,16008.653326122228,57.0712,57.1035,57.0325,57.1035,16008.6533
2007-11-13 12:05:00,88.39,88.39,88.25,88.26,26717.144402379665,57.0971,57.0971,57.0066,57.0131,26717.1444
2007-11-13 12:10:00,88.26,88.34,88.24,88.24,10492.15792320173,57.0131,57.0648,57.0002,57.0002,10492.1579
2007-11-13 12:15:00,88.24,88.26,88.19,88.21,15359.65386695511,57.0002,57.0131,56.9679,56.9808,15359.6539
2007-11-13 12:20:00,88.22,88.23,88.15,88.22,6706.327744726879,56.9873,56.9937,56.942,56.9873,6706.3277
2007-11-13 12:25:00,88.22,88.29,88.18,88.26,8112.493239588966,56.9873,57.0325,56.9614,57.0131,8112.4932
2007-11-13 12:30:00,88.27,88.28,88.14,88.19,8112.493239588966,57.0196,57.026,56.9356,56.9679,8112.4932
2007-11-13 12:35:00,88.15,88.24,88.14,88.23,9518.658734451054,56.942,57.0002,56.9356,56.9937,9518.6587
2007-11-13 12:40:00,88.2,88.3,88.19,88.26,13845.32179556517,56.9743,57.0389,56.9679,57.0131,13845.3218
2007-11-13 12:45:00,88.23,88.26,88.18,88.2,5624.66197944835,56.9937,57.0131,56.9614,56.9743,5624.662
2007-11-13 12:50:00,88.23,88.28,88.18,88.28,9194.159004867495,56.9937,57.026,56.9614,57.026,9194.159
2007-11-13 12:55:00,88.27,88.41,88.15,88.19,19037.317468902107,57.0196,57.11,56.942,56.9679,19037.3175
2007-11-13 13:00:00,88.17,88.34,88.16,88.23,8869.659275283937,56.955,57.0648,56.9485,56.9937,8869.6593
2007-11-13 13:05:00,88.22,88.22,88.11,88.13,10275.824770146024,56.9873,56.9873,56.9162,56.9291,10275.8248
2007-11-13 13:10:00,88.13,88.13,88.07,88.11,7571.660356949702,56.9291,56.9291,56.8904,56.9162,7571.6604
2007-11-13 13:15:00,88.11,88.16,88.09,88.14,7247.160627366144,56.9162,56.9485,56.9033,56.9356,7247.1606
2007-11-13 13:20:00,88.11,88.12,88.01,88.02,11898.323418063816,56.9162,56.9227,56.8516,56.8581,11898.3234
2007-11-13 13:25:00,88.0,88.1,87.98,88.07,8761.492698756085,56.8452,56.9097,56.8322,56.8904,8761.4927
2007-11-13 13:30:00,88.04,88.18,88.03,88.18,14494.321254732287,56.871,56.9614,56.8645,56.9614,14494.3213
2007-11-13 13:35:00,88.19,88.22,87.97,88.0,24337.4797187669,56.9679,56.9873,56.8258,56.8452,24337.4797
2007-11-13 13:40:00,87.98,88.23,87.97,88.1,23688.480259599783,56.8322,56.9937,56.8258,56.9097,23688.4803
2007-11-13 13:45:00,88.1,88.4,88.09,88.37,42076.79826933477,56.9097,57.1035,56.9033,57.0842,42076.7983
2007-11-13 13:50:00,88.39,88.56,88.37,88.52,22823.14764737696,57.0971,57.2069,57.0842,57.1811,22823.1476
2007-11-13 13:55:00,88.52,88.54,88.43,88.43,7138.994050838291,57.1811,57.194,57.1229,57.1229,7138.9941
2007-11-13 14:00:00,88.44,88.48,88.38,88.45,11465.657111952409,57.1294,57.1552,57.0906,57.1358,11465.6571
2007-11-13 14:05:00,88.42,88.44,87.98,88.0,17522.98539751217,57.1165,57.1294,56.8322,56.8452,17522.9854
2007-11-13 14:10:00,88.01,88.23,87.98,88.1,29421.308815575987,56.8516,56.9937,56.8322,56.9097,29421.3088
2007-11-13 14:15:00,88.11,88.35,88.06,88.31,12871.822606814494,56.9162,57.0712,56.8839,57.0454,12871.8226
2007-11-13 14:20:00,88.36,88.44,88.33,88.36,15792.320173066522,57.0777,57.1294,57.0583,57.0777,15792.3202
2007-11-13 14:25:00,88.37,88.43,88.31,88.35,10167.658193618172,57.0842,57.1229,57.0454,57.0712,10167.6582
2007-11-13 14:30:00,88.36,88.42,88.31,88.39,10816.657652785289,57.0777,57.1165,57.0454,57.0971,10816.6577
2007-11-13 14:35:00,88.36,88.48,88.34,88.34,17306.65224445646,57.0777,57.1552,57.0648,57.0648,17306.6522
2007-11-13 14:40:00,88.35,88.38,88.22,88.22,21308.81557598702,57.0712,57.0906,56.9873,56.9873,21308.8156
2007-11-13 14:45:00,88.23,88.43,88.2,88.42,29529.47539210384,56.9937,57.1229,56.9743,57.1165,29529.4754
2007-11-13 14:50:00,88.4,88.46,88.38,88.43,13088.1557598702,57.1035,57.1423,57.0906,57.1229,13088.1558
2007-11-13 14:55:00,88.44,88.61,88.44,88.6,22390.48134126555,57.1294,57.2392,57.1294,57.2327,22390.4813
2007-11-13 15:00:00,88.61,88.93,88.6,88.86,34180.638182801515,57.2392,57.4459,57.2327,57.4007,34180.6382
2007-11-13 15:05:00,88.86,89.29,88.85,89.19,60140.61654948621,57.4007,57.6784,57.3942,57.6139,60140.6165
2007-11-13 15:10:00,89.21,89.27,89.13,89.17,40778.79935100054,57.6268,57.6655,57.5751,57.6009,40778.7994
2007-11-13 15:15:00,89.21,89.34,89.17,89.34,22498.6479177934,57.6268,57.7107,57.6009,57.7107,22498.6479
2007-11-13 15:20:00,89.35,89.4,89.25,89.36,20551.64954029205,57.7172,57.7495,57.6526,57.7237,20551.6495
2007-11-13 15:25:00,89.34,89.36,89.25,89.3,23904.813412655487,57.7107,57.7237,57.6526,57.6849,23904.8134
2007-11-13 15:30:00,89.3,89.42,89.25,89.37,26717.144402379665,57.6849,57.7624,57.6526,57.7301,26717.1444
2007-11-13 15:35:00,89.38,89.62,89.37,89.62,28015.14332071389,57.7366,57.8916,57.7301,57.8916,28015.1433
2007-11-13 15:40:00,89.61,89.92,89.57,89.69,43374.797187669006,57.8852,58.0854,57.8593,57.9368,43374.7972
2007-11-13 15:45:00,89.69,89.78,89.68,89.74,38399.13466738778,57.9368,57.995,57.9304,57.9691,38399.1347
2007-11-13 15:50:00,89.75,89.85,89.69,89.85,42076.79826933477,57.9756,58.0402,57.9368,58.0402,42076.7983
2007-11-13 15:55:00,89.85,89.9,89.69,89.69,62195.78150351541,58.0402,58.0725,57.9368,57.9368,62195.7815
2007-11-14 09:30:00,90.53,90.53,89.84,90.34,24878.312601406164,58.4794,58.4794,58.0337,58.3567,24878.3126
2007-11-14 09:35:00,90.3,90.68,90.23,90.36,36884.80259599783,58.3309,58.5763,58.2857,58.3696,36884.8026
2007-11-14 09:40:00,90.32,90.37,89.62,89.62,30935.640886965928,58.3438,58.3761,57.8916,57.8916,30935.6409
2007-11-14 09:45:00,89.61,89.9,89.51,89.69,28880.475932936723,57.8852,58.0725,57.8206,57.9368,28880.4759
2007-11-14 09:50:00,89.63,89.82,89.33,89.55,23039.480800432662,57.8981,58.0208,57.7043,57.8464,23039.4808
2007-11-14 09:55:00,89.55,89.77,89.55,89.69,14277.98810167658,57.8464,57.9885,57.8464,57.9368,14277.9881
2007-11-14 10:00:00,89.7,90.15,89.63,89.89,15900.486749594374,57.9433,58.234,57.8981,58.066,15900.4867
2007-11-14 10:05:00,89.9,90.0,89.75,89.75,8977.82585181179,58.0725,58.1371,57.9756,57.9756,8977.8259
2007-11-14 10:10:00,89.82,90.03,89.7,90.03,16116.81990265008,58.0208,58.1565,57.9433,58.1565,16116.8199
2007-11-14 10:15:00,90.0,90.07,89.81,89.98,13953.488372093025,58.1371,58.1823,58.0144,58.1242,13953.4884
2007-11-14 10:20:00,89.99,90.34,89.98,89.98,11465.657111952409,58.1306,58.3567,58.1242,58.1242,11465.6571
2007-11-14 10:25:00,89.98,90.18,89.93,90.06,12222.823147647376,58.1242,58.2534,58.0919,58.1758,12222.8231
2007-11-14 10:30:00,90.07,90.07,89.69,89.9,17414.818820984314,58.1823,58.1823,57.9368,58.0725,17414.8188
2007-11-14 10:35:00,89.9,90.06,89.69,89.77,18388.31800973499,58.0725,58.1758,57.9368,57.9885,18388.318
2007-11-14 10:40:00,89.74,89.74,89.57,89.58,19361.817198485667,57.9691,57.9691,57.8593,57.8658,19361.8172
2007-11-14 10:45:00,89.65,90.06,89.61,90.06,7138.994050838291,57.911,58.1758,57.8852,58.1758,7138.9941
2007-11-14 10:50:00,90.08,90.16,89.97,90.01,10600.324499729582,58.1888,58.2404,58.1177,58.1435,10600.3245
2007-11-14 10:55:00,89.96,89.99,89.85,89.9,4434.8296376419685,58.1112,58.1306,58.0402,58.0725,4434.8296
2007-11-14 11:00:00,89.83,90.13,89.82,90.13,7355.327203893997,58.0273,58.2211,58.0208,58.2211,7355.3272
2007-11-14 11:05:00,90.13,90.18,89.86,89.96,6489.994591671173,58.2211,58.2534,58.0467,58.1112,6489.9946
2007-11-14 11:10:00,89.94,89.97,89.78,89.8,5624.66197944835,58.0983,58.1177,57.995,58.0079,5624.662
2007-11-14 11:15:00,89.78,90.25,89.78,90.25,5191.995673336939,57.995,58.2986,57.995,58.2986,5191.9957
2007-11-14 11:20:00,90.2,90.53,90.2,90.46,9518.658734451054,58.2663,58.4794,58.2663,58.4342,9518.6587
2007-11-14 11:25:00,90.5,90.55,90.26,90.34,10600.324499729582,58.4601,58.4924,58.305,58.3567,10600.3245
2007-11-14 11:30:00,90.43,90.46,90.3,90.45,3244.9972958355866,58.4149,58.4342,58.3309,58.4278,3244.9973
2007-11-14 11:35:00,90.43,90.51,90.29,90.47,7463.49378042185,58.4149,58.4665,58.3244,58.4407,7463.4938
2007-11-14 11:40:00,90.41,90.51,90.41,90.5,3136.830719307734,58.4019,58.4665,58.4019,58.4601,3136.8307
2007-11-14 11:45:00,90.43,90.51,90.4,90.43,5408.328826392644,58.4149,58.4665,58.3955,58.4149,5408.3288
2007-11-14 11:50:00,90.5,90.6,90.46,90.59,12330.98972417523,58.4601,58.5247,58.4342,58.5182,12330.9897
2007-11-14 11:55:00,90.55,90.55,90.45,90.46,5949.161709031909,58.4924,58.4924,58.4278,58.4342,5949.1617
2007-11-14 12:00:00,90.43,90.5,90.43,90.5,1946.998377501352,58.4149,58.4601,58.4149,58.4601,1946.9984
2007-11-14 12:05:00,90.5,90.52,90.42,90.44,3136.830719307734,58.4601,58.473,58.4084,58.4213,3136.8307
2007-11-14 12:10:00,90.53,90.6,90.48,90.59,6489.994591671173,58.4794,58.5247,58.4472,58.5182,6489.9946
2007-11-14 12:15:00,90.53,90.72,90.52,90.69,8436.992969172525,58.4794,58.6022,58.473,58.5828,8436.993
2007-11-14 12:20:00,90.71,90.78,90.67,90.76,7896.160086533261,58.5957,58.6409,58.5699,58.628,7896.1601
2007-11-14 12:25:00,90.77,90.94,90.7,90.84,10383.991346673878,58.6345,58.7443,58.5893,58.6797,10383.9913
2007-11-14 12:30:00,90.77,90.82,90.69,90.77,4218.496484586262,58.6345,58.6668,58.5828,58.6345,4218.4965
2007-11-14 12:35:00,90.7,90.8,90.7,90.79,4542.9962141698215,58.5893,58.6539,58.5893,58.6474,4542.9962
2007-11-14 12:40:00,90.75,90.8,90.66,90.73,4975.662520281233,58.6216,58.6539,58.5634,58.6086,4975.6625
2007-11-14 12:45:00,90.7,90.7,90.64,90.69,6273.661438615468,58.5893,58.5893,58.5505,58.5828,6273.6614
2007-11-14 12:50:00,90.69,90.69,90.62,90.63,6381.828015143321,58.5828,58.5828,58.5376,58.544,6381.828
2007-11-14 12:55:00,90.62,90.79,90.6,90.76,9734.99188750676,58.5376,58.6474,58.5247,58.628,9734.9919
2007-11-14 13:00:00,90.69,90.84,90.68,90.68,8004.326663061114,58.5828,58.6797,58.5763,58.5763,8004.3267
2007-11-14 13:05:00,90.68,90.83,90.68,90.68,3785.830178474851,58.5763,58.6732,58.5763,58.5763,3785.8302
2007-11-14 13:10:00,90.67,91.1,90.67,91.05,7679.826933477555,58.5699,58.8477,58.5699,58.8154,7679.8269
2007-11-14 13:15:00,91.07,91.09,90.97,91.04,8112.493239588966,58.8283,58.8412,58.7637,58.8089,8112.4932
2007-11-14 13:20:00,91.0,91.2,91.0,91.15,4651.162790697675,58.7831,58.9122,58.7831,58.8799,4651.1628
2007-11-14 13:25:00,91.16,91.21,91.07,91.15,5516.495402920497,58.8864,58.9187,58.8283,58.8799,5516.4954
2007-11-14 13:30:00,91.14,91.17,91.04,91.17,4326.663061114115,58.8735,58.8929,58.8089,58.8929,4326.6631
2007-11-14 13:35:00,91.16,91.18,91.05,91.08,7896.160086533261,58.8864,58.8993,58.8154,58.8347,7896.1601
2007-11-14 13:40:00,91.08,91.18,91.08,91.1,4326.663061114115,58.8347,58.8993,58.8347,58.8477,4326.6631
2007-11-14 13:45:00,91.11,91.29,91.04,91.21,8112.493239588966,58.8541,58.9704,58.8089,58.9187,8112.4932
2007-11-14 13:50:00,91.19,91.25,91.04,91.12,9951.325040562466,58.9058,58.9445,58.8089,58.8606,9951.325
2007-11-14 13:55:00,91.12,91.14,90.55,90.55,26176.3115197404,58.8606,58.8735,58.4924,58.4924,26176.3115
2007-11-14 14:00:00,90.59,90.73,90.53,90.7,13196.322336398052,58.5182,58.6086,58.4794,58.5893,13196.3223
2007-11-14 14:05:00,90.73,90.76,90.61,90.68,9410.4921579232,58.6086,58.628,58.5311,58.5763,9410.4922
2007-11-14 14:10:00,90.75,90.83,90.67,90.83,14926.9875608437,58.6216,58.6732,58.5699,58.6732,14926.9876
2007-11-14 14:15:00,90.83,90.88,90.73,90.87,12439.156300703082,58.6732,58.7055,58.6086,58.6991,12439.1563
2007-11-14 14:20:00,90.87,90.88,90.74,90.79,5840.995132504056,58.6991,58.7055,58.6151,58.6474,5840.9951
2007-11-14 14:25:00,90.78,90.9,90.68,90.77,11141.157382368849,58.6409,58.7185,58.5763,58.6345,11141.1574
2007-11-14 14:30:00,90.76,90.81,90.59,90.66,7463.49378042185,58.628,58.6603,58.5182,58.5634,7463.4938
2007-11-14 14:35:00,90.7,90.86,90.66,90.81,8653.32612222823,58.5893,58.6926,58.5634,58.6603,8653.3261
2007-11-14 14:40:00,90.83,90.88,90.75,90.86,5408.328826392644,58.6732,58.7055,58.6216,58.6926,5408.3288
2007-11-14 14:45:00,90.87,90.9,90.67,90.77,6598.161168199026,58.6991,58.7185,58.5699,58.6345,6598.1612
2007-11-14 14:50:00,90.86,90.92,90.74,90.74,9843.158464034614,58.6926,58.7314,58.6151,58.6151,9843.1585
2007-11-14 14:55:00,90.76,90.81,90.62,90.68,7787.993510005408,58.628,58.6603,58.5376,58.5763,7787.9935
2007-11-14 15:00:00,90.67,90.77,90.61,90.68,13737.155219037317,58.5699,58.6345,58.5311,58.5763,13737.1552
2007-11-14 15:05:00,90.72,90.88,90.67,90.82,13088.1557598702,58.6022,58.7055,58.5699,58.6668,13088.1558
2007-11-14 15:10:00,90.81,90.85,90.69,90.75,25959.97836668469,58.6603,58.6862,58.5828,58.6216,25959.9784
2007-11-14 15:15:00,90.73,90.83,90.67,90.74,6381.828015143321,58.6086,58.6732,58.5699,58.6151,6381.828
2007-11-14 15:20:00,90.74,90.88,90.65,90.85,14277.98810167658,58.6151,58.7055,58.557,58.6862,14277.9881
2007-11-14 15:25:00,90.85,90.88,90.72,90.81,11465.657111952409,58.6862,58.7055,58.6022,58.6603,11465.6571
2007-11-14 15:30:00,90.79,90.79,90.6,90.67,40562.46619794484,58.6474,58.6474,58.5247,58.5699,40562.4662
2007-11-14 15:35:00,90.67,90.67,90.29,90.3,21200.648999459165,58.5699,58.5699,58.3244,58.3309,21200.649
2007-11-14 15:40:00,90.3,90.31,89.99,90.31,26176.3115197404,58.3309,58.3373,58.1306,58.3373,26176.3115
2007-11-14 15:45:00,90.33,90.33,90.04,90.11,34505.13791238507,58.3503,58.3503,58.1629,58.2081,34505.1379
2007-11-14 15:50:00,90.1,90.18,89.77,89.81,56354.78637101135,58.2017,58.2534,57.9885,58.0144,56354.7864
2007-11-14 15:55:00,89.82,89.99,89.82,89.88,34180.638182801515,58.0208,58.1306,58.0208,58.0596,34180.6382
2007-11-15 09:30:00,89.35,90.05,89.35,89.67,15467.820443482964,57.7172,58.1694,57.7172,57.9239,15467.8204
2007-11-15 09:35:00,89.63,89.63,89.37,89.53,4975.662520281233,57.8981,57.8981,57.7301,57.8335,4975.6625
2007-11-15 09:40:00,89.5,89.58,88.95,89.13,21308.81557598702,57.8141,57.8658,57.4588,57.5751,21308.8156
2007-11-15 09:45:00,89.13,89.17,88.68,88.77,22174.14818820984,57.5751,57.6009,57.2844,57.3425,22174.1482
2007-11-15 09:50:00,88.75,89.34,88.67,89.05,11898.323418063816,57.3296,57.7107,57.2779,57.5234,11898.3234
2007-11-15 09:55:00,89.01,89.28,88.84,88.87,7787.993510005408,57.4976,57.672,57.3878,57.4071,7787.9935
2007-11-15 10:00:00,88.87,88.95,88.75,88.95,9085.992428339645,57.4071,57.4588,57.3296,57.4588,9085.9924
2007-11-15 10:05:00,88.94,89.21,88.86,89.16,13520.82206598161,57.4524,57.6268,57.4007,57.5945,13520.8221
2007-11-15 10:10:00,89.08,89.27,88.96,89.13,17522.98539751217,57.5428,57.6655,57.4653,57.5751,17522.9854
2007-11-15 10:15:00,89.19,89.31,89.08,89.31,16116.81990265008,57.6139,57.6914,57.5428,57.6914,16116.8199
2007-11-15 10:20:00,89.26,89.27,89.11,89.19,13412.655489453758,57.6591,57.6655,57.5622,57.6139,13412.6555
2007-11-15 10:25:00,89.21,89.32,89.15,89.32,13953.488372093025,57.6268,57.6978,57.588,57.6978,13953.4884
2007-11-15 10:30:00,89.31,89.4,88.97,89.08,18063.81828015144,57.6914,57.7495,57.4717,57.5428,18063.8183
2007-11-15 10:35:00,89.12,89.47,89.12,89.38,17414.818820984314,57.5686,57.7947,57.5686,57.7366,17414.8188
2007-11-15 10:40:00,89.33,89.34,89.17,89.19,17847.485127095726,57.7043,57.7107,57.6009,57.6139,17847.4851
2007-11-15 10:45:00,89.21,89.36,89.2,89.33,11249.3239588967,57.6268,57.7237,57.6203,57.7043,11249.324
2007-11-15 10:50:00,89.28,89.39,89.26,89.36,10492.15792320173,57.672,57.743,57.6591,57.7237,10492.1579
2007-11-15 10:55:00,89.36,89.45,89.33,89.35,6706.327744726879,57.7237,57.7818,57.7043,57.7172,6706.3277
2007-11-15 11:00:00,89.33,89.57,89.31,89.39,5624.66197944835,57.7043,57.8593,57.6914,57.743,5624.662
2007-11-15 11:05:00,89.36,89.63,89.36,89.63,9734.99188750676,57.7237,57.8981,57.7237,57.8981,9734.9919
2007-11-15 11:10:00,89.67,89.84,89.6,89.65,21200.648999459165,57.9239,58.0337,57.8787,57.911,21200.649
2007-11-15 11:15:00,89.64,89.64,89.49,89.55,4218.496484586262,57.9045,57.9045,57.8076,57.8464,4218.4965
2007-11-15 11:20:00,89.54,89.61,89.5,89.58,3244.9972958355866,57.8399,57.8852,57.8141,57.8658,3244.9973
2007-11-15 11:25:00,89.6,89.65,89.45,89.59,4867.49594375338,57.8787,57.911,57.7818,57.8722,4867.4959
2007-11-15 11:30:00,89.57,89.61,89.12,89.23,10383.991346673878,57.8593,57.8852,57.5686,57.6397,10383.9913
2007-11-15 11:35:00,89.18,89.25,89.15,89.15,6273.661438615468,57.6074,57.6526,57.588,57.588,6273.6614
2007-11-15 11:40:00,89.14,89.26,89.13,89.26,6814.494321254732,57.5816,57.6591,57.5751,57.6591,6814.4943
2007-11-15 11:45:00,89.25,89.37,89.25,89.35,4434.8296376419685,57.6526,57.7301,57.6526,57.7172,4434.8296
2007-11-15 11:50:00,89.37,89.37,88.98,89.02,10275.824770146024,57.7301,57.7301,57.4782,57.504,10275.8248
2007-11-15 11:55:00,89.04,89.23,88.99,89.11,8869.659275283937,57.517,57.6397,57.4847,57.5622,8869.6593
2007-11-15 12:00:00,89.15,89.48,89.14,89.38,11898.323418063816,57.588,57.8012,57.5816,57.7366,11898.3234
2007-11-15 12:05:00,89.41,89.67,89.4,89.56,7787.993510005408,57.756,57.9239,57.7495,57.8529,7787.9935
2007-11-15 12:10:00,89.54,89.58,89.5,89.51,7030.8274743104375,57.8399,57.8658,57.8141,57.8206,7030.8275
2007-11-15 12:15:00,89.46,89.6,89.37,89.37,7679.826933477555,57.7883,57.8787,57.7301,57.7301,7679.8269
2007-11-15 12:20:00,89.35,89.57,89.31,89.55,10816.657652785289,57.7172,57.8593,57.6914,57.8464,10816.6577
2007-11-15 12:25:00,89.57,89.58,89.45,89.52,4651.162790697675,57.8593,57.8658,57.7818,57.827,4651.1628
2007-11-15 12:30:00,89.48,89.56,89.21,89.21,8869.659275283937,57.8012,57.8529,57.6268,57.6268,8869.6593
2007-11-15 12:35:00,89.23,89.39,89.16,89.23,7138.994050838291,57.6397,57.743,57.5945,57.6397,7138.9941
2007-11-15 12:40:00,89.31,89.31,89.08,89.1,10816.657652785289,57.6914,57.6914,57.5428,57.5557,10816.6577
2007-11-15 12:45:00,89.14,89.27,89.1,89.22,9302.32558139535,57.5816,57.6655,57.5557,57.6332,9302.3256
2007-11-15 12:50:00,89.21,89.37,89.18,89.29,15251.487290427258,57.6268,57.7301,57.6074,57.6784,15251.4873
2007-11-15 12:55:00,89.33,89.47,89.32,89.47,7030.8274743104375,57.7043,57.7947,57.6978,57.7947,7030.8275
2007-11-15 13:00:00,89.43,89.57,89.41,89.57,8869.659275283937,57.7689,57.8593,57.756,57.8593,8869.6593
2007-11-15 13:05:00,89.6,89.62,89.56,89.59,7138.994050838291,57.8787,57.8916,57.8529,57.8722,7138.9941
2007-11-15 13:10:00,89.59,89.62,89.56,89.56,6489.994591671173,57.8722,57.8916,57.8529,57.8529,6489.9946
2007-11-15 13:15:00,89.56,89.56,89.43,89.45,3461.3304488912927,57.8529,57.8529,57.7689,57.7818,3461.3304
2007-11-15 13:20:00,89.47,89.49,89.4,89.49,3136.830719307734,57.7947,57.8076,57.7495,57.8076,3136.8307
2007-11-15 13:25:00,89.53,89.69,89.53,89.66,3893.996755002704,57.8335,57.9368,57.8335,57.9175,3893.9968
2007-11-15 13:30:00,89.66,89.77,89.63,89.7,11249.3239588967,57.9175,57.9885,57.8981,57.9433,11249.324
2007-11-15 13:35:00,89.71,89.75,89.59,89.6,6381.828015143321,57.9498,57.9756,57.8722,57.8787,6381.828
2007-11-15 13:40:00,89.6,89.69,89.52,89.57,8220.65981611682,57.8787,57.9368,57.827,57.8593,8220.6598
2007-11-15 13:45:00,89.56,89.61,89.44,89.45,9085.992428339645,57.8529,57.8852,57.7753,57.7818,9085.9924
2007-11-15 13:50:00,89.46,89.48,89.33,89.38,4759.329367225527,57.7883,57.8012,57.7043,57.7366,4759.3294
2007-11-15 13:55:00,89.36,89.37,89.19,89.22,4434.8296376419685,57.7237,57.7301,57.6139,57.6332,4434.8296
2007-11-15 14:00:00,89.23,89.25,88.97,89.22,14818.820984315846,57.6397,57.6526,57.4717,57.6332,14818.821
2007-11-15 14:05:00,89.23,89.25,88.98,89.16,20118.98323418064,57.6397,57.6526,57.4782,57.5945,20118.9832
2007-11-15 14:10:00,89.11,89.26,89.02,89.14,8761.492698756085,57.5622,57.6591,57.504,57.5816,8761.4927
2007-11-15 14:15:00,89.1,89.27,89.1,89.27,9518.658734451054,57.5557,57.6655,57.5557,57.6655,9518.6587
2007-11-15 14:20:00,89.22,89.3,89.14,89.24,7463.49378042185,57.6332,57.6849,57.5816,57.6462,7463.4938
2007-11-15 14:25:00,89.18,89.3,89.17,89.27,11249.3239588967,57.6074,57.6849,57.6009,57.6655,11249.324
2007-11-15 14:30:00,89.24,89.37,89.17,89.31,11032.990805840996,57.6462,57.7301,57.6009,57.6914,11032.9908
2007-11-15 14:35:00,89.31,89.34,89.22,89.29,9626.825310978908,57.6914,57.7107,57.6332,57.6784,9626.8253
2007-11-15 14:40:00,89.25,89.25,88.84,88.84,10167.658193618172,57.6526,57.6526,57.3878,57.3878,10167.6582
2007-11-15 14:45:00,88.84,88.89,88.72,88.74,30502.97458085452,57.3878,57.4201,57.3102,57.3232,30502.9746
2007-11-15 14:50:00,88.76,88.78,88.24,88.27,57111.952406706325,57.3361,57.349,57.0002,57.0196,57111.9524
2007-11-15 14:55:00,88.27,88.35,88.08,88.14,22174.14818820984,57.0196,57.0712,56.8968,56.9356,22174.1482
2007-11-15 15:00:00,88.18,88.49,88.14,88.49,11465.657111952409,56.9614,57.1617,56.9356,57.1617,11465.6571
2007-11-15 15:05:00,88.48,88.48,88.1,88.13,12547.322877230936,57.1552,57.1552,56.9097,56.9291,12547.3229
2007-11-15 15:10:00,88.18,88.24,88.0,88.07,34613.30448891292,56.9614,57.0002,56.8452,56.8904,34613.3045
2007-11-15 15:15:00,88.09,88.25,88.06,88.12,23255.81395348837,56.9033,57.0066,56.8839,56.9227,23255.814
2007-11-15 15:20:00,88.12,88.47,88.09,88.33,19253.65062195781,56.9227,57.1488,56.9033,57.0583,19253.6506
2007-11-15 15:25:00,88.35,88.59,88.35,88.44,22390.48134126555,57.0712,57.2263,57.0712,57.1294,22390.4813
2007-11-15 15:30:00,88.44,88.44,88.0,88.0,33207.13899405084,57.1294,57.1294,56.8452,56.8452,33207.139
2007-11-15 15:35:00,88.0,88.01,87.68,87.85,41968.63169280692,56.8452,56.8516,56.6384,56.7483,41968.6317
2007-11-15 15:40:00,87.86,88.35,87.74,88.35,30286.641427798808,56.7547,57.0712,56.6772,57.0712,30286.6414
2007-11-15 15:45:00,88.38,88.68,88.36,88.51,42076.79826933477,57.0906,57.2844,57.0777,57.1746,42076.7983
2007-11-15 15:50:00,88.47,88.59,88.31,88.39,21092.48242293132,57.1488,57.2263,57.0454,57.0971,21092.4824
2007-11-15 15:55:00,88.31,88.5,88.31,88.44,28123.30989724175,57.0454,57.1681,57.0454,57.1294,28123.3099
2007-11-16 09:30:00,88.87,89.08,88.55,88.66,168956.19253650622,57.4071,57.5428,57.2004,57.2715,168956.1925
2007-11-16 09:35:00,88.64,88.65,88.47,88.55,13196.322336398052,57.2586,57.265,57.1488,57.2004,13196.3223
2007-11-16 09:40:00,88.59,88.63,88.27,88.44,8545.159545700379,57.2263,57.2521,57.0196,57.1294,8545.1595
2007-11-16 09:45:00,88.39,88.39,87.91,88.23,9085.992428339645,57.0971,57.0971,56.787,56.9937,9085.9924
2007-11-16 09:50:00,88.2,88.3,88.01,88.18,24878.312601406164,56.9743,57.0389,56.8516,56.9614,24878.3126
2007-11-16 09:55:00,88.22,88.38,88.22,88.29,17306.65224445646,56.9873,57.0906,56.9873,57.0325,17306.6522
2007-11-16 10:00:00,88.29,88.33,87.93,87.96,34505.13791238507,57.0325,57.0583,56.7999,56.8193,34505.1379
2007-11-16 10:05:00,87.97,88.07,87.79,88.01,25310.978907517576,56.8258,56.8904,56.7095,56.8516,25310.9789
2007-11-16 10:10:00,88.02,88.08,87.95,88.02,16116.81990265008,56.8581,56.8968,56.8129,56.8581,16116.8199
2007-11-16 10:15:00,87.99,88.25,87.87,87.88,27149.81070849108,56.8387,57.0066,56.7612,56.7676,27149.8107
2007-11-16 10:20:00,87.88,87.88,87.64,87.66,31800.97349918875,56.7676,56.7676,56.6126,56.6255,31800.9735
2007-11-16 10:25:00,87.65,87.69,87.05,87.05,45538.128718226064,56.6191,56.6449,56.2315,56.2315,45538.1287
2007-11-16 10:30:00,87.1,87.44,87.07,87.41,14710.654407787992,56.2638,56.4834,56.2444,56.464,14710.6544
2007-11-16 10:35:00,87.42,87.46,87.09,87.21,33531.638723634394,56.4705,56.4963,56.2573,56.3348,33531.6387
2007-11-16 10:40:00,87.13,87.46,87.13,87.37,15900.486749594374,56.2832,56.4963,56.2832,56.4382,15900.4867
2007-11-16 10:45:00,87.35,87.5,87.19,87.49,12547.322877230936,56.4253,56.5222,56.3219,56.5157,12547.3229
2007-11-16 10:50:00,87.49,87.63,87.49,87.54,17414.818820984314,56.5157,56.6061,56.5157,56.548,17414.8188
2007-11-16 10:55:00,87.48,87.86,87.47,87.67,16333.153055705789,56.5092,56.7547,56.5028,56.632,16333.1531
2007-11-16 11:00:00,87.72,88.14,87.69,88.1,20876.14926987561,56.6643,56.9356,56.6449,56.9097,20876.1493
2007-11-16 11:05:00,88.11,88.25,88.07,88.07,19578.15035154137,56.9162,57.0066,56.8904,56.8904,19578.1504
2007-11-16 11:10:00,88.03,88.03,87.73,87.86,17090.319091400757,56.8645,56.8645,56.6707,56.7547,17090.3191
2007-11-16 11:15:00,87.83,88.08,87.83,88.08,4542.9962141698215,56.7353,56.8968,56.7353,56.8968,4542.9962
2007-11-16 11:20:00,88.09,88.22,88.03,88.1,20227.14981070849,56.9033,56.9873,56.8645,56.9097,20227.1498
2007-11-16 11:25:00,88.11,88.11,87.73,87.74,31043.80746349378,56.9162,56.9162,56.6707,56.6772,31043.8075
2007-11-16 11:30:00,87.73,87.86,87.73,87.79,24012.979989183343,56.6707,56.7547,56.6707,56.7095,24012.98
2007-11-16 11:35:00,87.82,87.98,87.8,87.83,17955.65170362358,56.7289,56.8322,56.716,56.7353,17955.6517
2007-11-16 11:40:00,87.83,87.98,87.73,87.78,24121.146565711195,56.7353,56.8322,56.6707,56.703,24121.1466
2007-11-16 11:45:00,87.76,87.83,87.62,87.83,15359.65386695511,56.6901,56.7353,56.5997,56.7353,15359.6539
2007-11-16 11:50:00,87.81,88.04,87.78,87.98,24878.312601406164,56.7224,56.871,56.703,56.8322,24878.3126
2007-11-16 11:55:00,87.91,88.0,87.82,88.0,18820.984315846403,56.787,56.8452,56.7289,56.8452,18820.9843
2007-11-16 12:00:00,87.98,88.13,87.98,88.08,8220.65981611682,56.8322,56.9291,56.8322,56.8968,8220.6598
2007-11-16 12:05:00,88.02,88.32,88.0,88.29,14926.9875608437,56.8581,57.0519,56.8452,57.0325,14926.9876
2007-11-16 12:10:00,88.29,88.38,88.23,88.38,6814.494321254732,57.0325,57.0906,56.9937,57.0906,6814.4943
2007-11-16 12:15:00,88.31,88.52,88.26,88.42,9734.99188750676,57.0454,57.1811,57.0131,57.1165,9734.9919
2007-11-16 12:20:00,88.43,88.45,88.17,88.19,8328.826392644673,57.1229,57.1358,56.955,56.9679,8328.8264
2007-11-16 12:25:00,88.2,88.29,88.09,88.1,6381.828015143321,56.9743,57.0325,56.9033,56.9097,6381.828
2007-11-16 12:30:00,88.1,88.19,87.95,88.19,7896.160086533261,56.9097,56.9679,56.8129,56.9679,7896.1601
2007-11-16 12:35:00,88.19,88.4,88.18,88.18,8653.32612222823,56.9679,57.1035,56.9614,56.9614,8653.3261
2007-11-16 12:40:00,88.23,88.28,88.17,88.25,6598.161168199026,56.9937,57.026,56.955,57.0066,6598.1612
2007-11-16 12:45:00,88.2,88.2,88.05,88.14,5624.66197944835,56.9743,56.9743,56.8774,56.9356,5624.662
2007-11-16 12:50:00,88.14,88.21,88.06,88.21,22174.14818820984,56.9356,56.9808,56.8839,56.9808,22174.1482
2007-11-16 12:55:00,88.19,88.19,87.86,87.93,6489.994591671173,56.9679,56.9679,56.7547,56.7999,6489.9946
2007-11-16 13:00:00,87.95,88.13,87.95,88.02,7247.160627366144,56.8129,56.9291,56.8129,56.8581,7247.1606
2007-11-16 13:05:00,88.05,88.22,88.03,88.2,5949.161709031909,56.8774,56.9873,56.8645,56.9743,5949.1617
2007-11-16 13:10:00,88.17,88.18,87.96,87.96,9843.158464034614,56.955,56.9614,56.8193,56.8193,9843.1585
2007-11-16 13:15:00,87.97,88.15,87.95,88.15,5732.828555976204,56.8258,56.942,56.8129,56.942,5732.8286
2007-11-16 13:20:00,88.14,88.14,87.83,87.84,10059.491617090318,56.9356,56.9356,56.7353,56.7418,10059.4916
2007-11-16 13:25:00,87.84,87.85,87.69,87.77,10708.491076257436,56.7418,56.7483,56.6449,56.6966,10708.4911
2007-11-16 13:30:00,87.81,88.22,87.74,87.94,17739.318550567874,56.7224,56.9873,56.6772,56.8064,17739.3186
2007-11-16 13:35:00,87.91,87.94,87.73,87.84,12655.489453758788,56.787,56.8064,56.6707,56.7418,12655.4895
2007-11-16 13:40:00,87.82,88.17,87.79,88.17,14386.154678204435,56.7289,56.955,56.7095,56.955,14386.1547
2007-11-16 13:45:00,88.14,88.14,87.91,87.93,12222.823147647376,56.9356,56.9356,56.787,56.7999,12222.8231
2007-11-16 13:50:00,87.97,87.98,87.81,87.86,14386.154678204435,56.8258,56.8322,56.7224,56.7547,14386.1547
2007-11-16 13:55:00,87.85,87.88,87.66,87.84,8869.659275283937,56.7483,56.7676,56.6255,56.7418,8869.6593
2007-11-16 14:00:00,87.81,87.84,87.6,87.74,13412.655489453758,56.7224,56.7418,56.5868,56.6772,13412.6555
2007-11-16 14:05:00,87.76,87.81,87.52,87.57,13628.988642509465,56.6901,56.7224,56.5351,56.5674,13628.9886
2007-11-16 14:10:00,87.59,87.69,87.38,87.42,19037.317468902107,56.5803,56.6449,56.4447,56.4705,19037.3175
2007-11-16 14:15:00,87.39,87.47,87.29,87.42,16549.486208761493,56.4511,56.5028,56.3865,56.4705,16549.4862
2007-11-16 14:20:00,87.43,87.49,87.28,87.29,27474.31043807464,56.4769,56.5157,56.3801,56.3865,27474.3104
2007-11-16 14:25:00,87.29,87.6,87.2,87.5,37101.135749053545,56.3865,56.5868,56.3284,56.5222,37101.1357
2007-11-16 14:30:00,87.54,87.57,87.26,87.31,18820.984315846403,56.548,56.5674,56.3671,56.3994,18820.9843
2007-11-16 14:35:00,87.3,87.31,87.01,87.12,37209.3023255814,56.393,56.3994,56.2056,56.2767,37209.3023
2007-11-16 14:40:00,87.12,87.31,87.03,87.25,13412.655489453758,56.2767,56.3994,56.2186,56.3607,13412.6555
2007-11-16 14:45:00,87.31,87.31,87.09,87.17,17631.15197404002,56.3994,56.3994,56.2573,56.309,17631.152
2007-11-16 14:50:00,87.14,87.37,87.11,87.2,40454.29962141698,56.2896,56.4382,56.2702,56.3284,40454.2996
2007-11-16 14:55:00,87.23,87.46,87.23,87.42,15575.987020010816,56.3478,56.4963,56.3478,56.4705,15575.987
2007-11-16 15:00:00,87.44,87.5,87.31,87.35,32666.306111411574,56.4834,56.5222,56.3994,56.4253,32666.3061
2007-11-16 15:05:00,87.35,87.66,87.35,87.45,33098.972417522986,56.4253,56.6255,56.4253,56.4899,33098.9724
2007-11-16 15:10:00,87.45,87.6,87.37,87.46,17847.485127095726,56.4899,56.5868,56.4382,56.4963,17847.4851
2007-11-16 15:15:00,87.48,87.57,87.33,87.38,16982.152514872905,56.5092,56.5674,56.4124,56.4447,16982.1525
2007-11-16 15:20:00,87.37,87.52,87.37,87.44,12979.989183342346,56.4382,56.5351,56.4382,56.4834,12979.9892
2007-11-16 15:25:00,87.46,87.69,87.42,87.6,21741.48188209843,56.4963,56.6449,56.4705,56.5868,21741.4819
2007-11-16 15:30:00,87.58,87.65,87.45,87.46,21633.315305570577,56.5738,56.6191,56.4899,56.4963,21633.3153
2007-11-16 15:35:00,87.46,87.55,87.37,87.4,17847.485127095726,56.4963,56.5545,56.4382,56.4576,17847.4851
2007-11-16 15:40:00,87.39,87.74,87.39,87.66,41860.46511627907,56.4511,56.6772,56.4511,56.6255,41860.4651
2007-11-16 15:45:00,87.66,87.99,87.64,87.98,42184.96484586263,56.6255,56.8387,56.6126,56.8322,42184.9648
2007-11-16 15:50:00,87.98,88.0,87.77,87.83,61654.94862087615,56.8322,56.8452,56.6966,56.7353,61654.9486
2007-11-16 15:55:00,87.83,87.89,87.63,87.68,75608.43699296917,56.7353,56.7741,56.6061,56.6384,75608.437
2007-11-19 09:30:00,87.31,87.5,87.15,87.45,24012.979989183343,56.3994,56.5222,56.2961,56.4899,24012.98
2007-11-19 09:35:00,87.46,87.61,87.13,87.14,11249.3239588967,56.4963,56.5932,56.2832,56.2896,11249.324
2007-11-19 09:40:00,87.17,87.36,86.82,87.36,27474.31043807464,56.309,56.4317,56.0829,56.4317,27474.3104
2007-11-19 09:45:00,87.37,87.37,87.0,87.0,10275.824770146024,56.4382,56.4382,56.1992,56.1992,10275.8248
2007-11-19 09:50:00,87.03,87.12,86.5,87.12,24770.14602487831,56.2186,56.2767,55.8762,56.2767,24770.146
2007-11-19 09:55:00,87.12,87.12,86.51,86.63,15467.820443482964,56.2767,56.2767,55.8827,55.9602,15467.8204
2007-11-19 10:00:00,86.67,87.02,86.56,86.98,8977.82585181179,55.986,56.2121,55.915,56.1863,8977.8259
2007-11-19 10:05:00,87.0,87.04,86.69,86.77,15251.487290427258,56.1992,56.225,55.9989,56.0506,15251.4873
2007-11-19 10:10:00,86.78,86.84,86.64,86.75,25527.312060573284,56.0571,56.0958,55.9666,56.0377,25527.3121
2007-11-19 10:15:00,86.75,86.79,86.65,86.69,34396.97133585722,56.0377,56.0635,55.9731,55.9989,34396.9713
2007-11-19 10:20:00,86.7,86.75,86.51,86.63,15035.154137371552,56.0054,56.0377,55.8827,55.9602,15035.1541
2007-11-19 10:25:00,86.65,86.76,86.27,86.27,25094.64575446187,55.9731,56.0442,55.7276,55.7276,25094.6458
2007-11-19 10:30:00,86.27,86.32,85.92,85.97,32233.63980530016,55.7276,55.7599,55.5015,55.5338,32233.6398
2007-11-19 10:35:00,85.96,85.99,85.58,85.58,47376.960519199565,55.5274,55.5468,55.2819,55.2819,47376.9605
2007-11-19 10:40:00,85.57,85.87,85.53,85.83,32125.47322877231,55.2754,55.4692,55.2496,55.4434,32125.4732
2007-11-19 10:45:00,85.83,86.02,85.82,85.85,20551.64954029205,55.4434,55.5661,55.4369,55.4563,20551.6495
2007-11-19 10:50:00,85.85,85.9,85.77,85.9,47809.626825310974,55.4563,55.4886,55.4046,55.4886,47809.6268
2007-11-19 10:55:00,85.9,86.01,85.85,85.88,42617.63115197404,55.4886,55.5597,55.4563,55.4757,42617.6312
2007-11-19 11:00:00,85.9,85.9,85.41,85.47,47701.46024878312,55.4886,55.4886,55.1721,55.2109,47701.4602
2007-11-19 11:05:00,85.48,85.57,85.35,85.39,54191.454840454295,55.2173,55.2754,55.1333,55.1592,54191.4548
2007-11-19 11:10:00,85.37,85.37,85.1,85.35,25851.81179015684,55.1463,55.1463,54.9718,55.1333,25851.8118
2007-11-19 11:15:00,85.38,85.86,85.37,85.86,16873.98593834505,55.1527,55.4628,55.1463,55.4628,16873.9859
2007-11-19 11:20:00,85.89,86.06,85.82,86.02,12979.989183342346,55.4822,55.592,55.4369,55.5661,12979.9892
2007-11-19 11:25:00,86.04,86.06,85.74,85.8,14169.821525148727,55.5791,55.592,55.3853,55.424,14169.8215
2007-11-19 11:30:00,85.81,85.91,85.67,85.71,20443.4829637642,55.4305,55.4951,55.34,55.3659,20443.483
2007-11-19 11:35:00,85.71,85.9,85.63,85.9,14061.654948620877,55.3659,55.4886,55.3142,55.4886,14061.6549
2007-11-19 11:40:00,85.91,86.12,85.91,85.97,18820.984315846403,55.4951,55.6307,55.4951,55.5338,18820.9843
2007-11-19 11:45:00,85.98,86.05,85.84,85.91,14602.48783126014,55.5403,55.5855,55.4499,55.4951,14602.4878
2007-11-19 11:50:00,85.92,86.11,85.92,85.92,12006.489994591671,55.5015,55.6243,55.5015,55.5015,12006.49
2007-11-19 11:55:00,85.88,85.91,85.6,85.6,12006.489994591671,55.4757,55.4951,55.2948,55.2948,12006.49
2007-11-19 12:00:00,85.59,85.8,85.53,85.8,12655.489453758788,55.2884,55.424,55.2496,55.424,12655.4895
2007-11-19 12:05:00,85.78,86.03,85.76,86.01,16982.152514872905,55.4111,55.5726,55.3982,55.5597,16982.1525
2007-11-19 12:10:00,86.02,86.12,85.98,86.02,15900.486749594374,55.5661,55.6307,55.5403,55.5661,15900.4867
2007-11-19 12:15:00,86.02,86.16,86.01,86.06,8545.159545700379,55.5661,55.6566,55.5597,55.592,8545.1595
2007-11-19 12:20:00,86.09,86.16,86.07,86.12,8220.65981611682,55.6114,55.6566,55.5984,55.6307,8220.6598
2007-11-19 12:25:00,86.14,86.14,85.97,86.02,6489.994591671173,55.6437,55.6437,55.5338,55.5661,6489.9946
2007-11-19 12:30:00,86.06,86.06,85.96,86.01,10167.658193618172,55.592,55.592,55.5274,55.5597,10167.6582
2007-11-19 12:35:00,86.0,86.02,85.87,85.93,11790.156841535963,55.5532,55.5661,55.4692,55.508,11790.1568
2007-11-19 12:40:00,85.96,86.15,85.96,86.05,6489.994591671173,55.5274,55.6501,55.5274,55.5855,6489.9946
2007-11-19 12:45:00,86.1,86.1,85.84,85.93,10059.491617090318,55.6178,55.6178,55.4499,55.508,10059.4916
2007-11-19 12:50:00,85.92,85.92,85.79,85.88,16224.986479177933,55.5015,55.5015,55.4176,55.4757,16224.9865
2007-11-19 12:55:00,85.86,85.9,85.7,85.83,13953.488372093025,55.4628,55.4886,55.3594,55.4434,13953.4884
2007-11-19 13:00:00,85.84,85.92,85.67,85.71,28123.30989724175,55.4499,55.5015,55.34,55.3659,28123.3099
2007-11-19 13:05:00,85.7,85.77,85.58,85.69,13953.488372093025,55.3594,55.4046,55.2819,55.353,13953.4884
2007-11-19 13:10:00,85.7,85.74,85.53,85.56,24337.4797187669,55.3594,55.3853,55.2496,55.269,24337.4797
2007-11-19 13:15:00,85.58,85.69,85.52,85.62,22606.814494321254,55.2819,55.353,55.2432,55.3077,22606.8145
2007-11-19 13:20:00,85.63,85.84,85.54,85.84,19469.98377501352,55.3142,55.4499,55.2561,55.4499,19469.9838
2007-11-19 13:25:00,85.8,86.02,85.78,86.01,14169.821525148727,55.424,55.5661,55.4111,55.5597,14169.8215
2007-11-19 13:30:00,86.01,86.06,85.88,85.96,10600.324499729582,55.5597,55.592,55.4757,55.5274,10600.3245
2007-11-19 13:35:00,85.95,86.11,85.89,86.11,12114.656571119524,55.5209,55.6243,55.4822,55.6243,12114.6566
2007-11-19 13:40:00,86.07,86.07,85.85,85.88,9085.992428339645,55.5984,55.5984,55.4563,55.4757,9085.9924
2007-11-19 13:45:00,85.9,85.99,85.79,85.83,18712.81773931855,55.4886,55.5468,55.4176,55.4434,18712.8177
2007-11-19 13:50:00,85.86,85.97,85.71,85.71,16982.152514872905,55.4628,55.5338,55.3659,55.3659,16982.1525
2007-11-19 13:55:00,85.73,85.76,85.51,85.54,35586.8036776636,55.3788,55.3982,55.2367,55.2561,35586.8037
2007-11-19 14:00:00,85.56,85.73,85.52,85.58,24661.97944835046,55.269,55.3788,55.2432,55.2819,24661.9794
2007-11-19 14:05:00,85.56,85.73,85.49,85.72,32990.80584099513,55.269,55.3788,55.2238,55.3723,32990.8058
2007-11-19 14:10:00,85.73,86.0,85.71,85.9,12330.98972417523,55.3788,55.5532,55.3659,55.4886,12330.9897
2007-11-19 14:15:00,85.87,86.02,85.67,86.02,15467.820443482964,55.4692,55.5661,55.34,55.5661,15467.8204
2007-11-19 14:20:00,86.02,86.08,85.85,85.95,18063.81828015144,55.5661,55.6049,55.4563,55.5209,18063.8183
2007-11-19 14:25:00,85.95,86.04,85.85,85.85,23904.813412655487,55.5209,55.5791,55.4563,55.4563,23904.8134
2007-11-19 14:30:00,85.9,85.93,85.78,85.78,26825.31097890752,55.4886,55.508,55.4111,55.4111,26825.311
2007-11-19 14:35:00,85.8,85.91,85.75,85.87,11681.990265008111,55.424,55.4951,55.3917,55.4692,11681.9903
2007-11-19 14:40:00,85.84,86.02,85.78,85.86,30394.808004326664,55.4499,55.5661,55.4111,55.4628,30394.808
2007-11-19 14:45:00,85.85,85.93,85.68,85.74,29421.308815575987,55.4563,55.508,55.3465,55.3853,29421.3088
2007-11-19 14:50:00,85.7,85.73,85.4,85.42,27798.8101676582,55.3594,55.3788,55.1656,55.1786,27798.8102
2007-11-19 14:55:00,85.45,85.47,85.17,85.25,29853.9751216874,55.1979,55.2109,55.0171,55.0687,29853.9751
2007-11-19 15:00:00,85.25,85.35,85.16,85.3,34072.47160627366,55.0687,55.1333,55.0106,55.101,34072.4716
2007-11-19 15:05:00,85.32,85.44,85.25,85.36,20118.98323418064,55.114,55.1915,55.0687,55.1398,20118.9832
2007-11-19 15:10:00,85.35,85.53,85.25,85.41,19253.65062195781,55.1333,55.2496,55.0687,55.1721,19253.6506
2007-11-19 15:15:00,85.43,85.6,85.43,85.46,26068.14494321255,55.185,55.2948,55.185,55.2044,26068.1449
2007-11-19 15:20:00,85.46,85.8,85.46,85.76,23904.813412655487,55.2044,55.424,55.2044,55.3982,23904.8134
2007-11-19 15:25:00,85.76,85.81,85.61,85.65,35694.97025419145,55.3982,55.4305,55.3013,55.3271,35694.9703
2007-11-19 15:30:00,85.65,85.78,85.39,85.42,34613.30448891292,55.3271,55.4111,55.1592,55.1786,34613.3045
2007-11-19 15:35:00,85.39,85.61,85.39,85.46,60789.61600865333,55.1592,55.3013,55.1592,55.2044,60789.616
2007-11-19 15:40:00,85.47,85.5,85.36,85.42,84369.92969172525,55.2109,55.2302,55.1398,55.1786,84369.9297
2007-11-19 15:45:00,85.43,85.55,85.39,85.42,48242.29313142239,55.185,55.2625,55.1592,55.1786,48242.2931
2007-11-19 15:50:00,85.4,85.48,85.36,85.46,41103.2990805841,55.1656,55.2173,55.1398,55.2044,41103.2991
2007-11-19 15:55:00,85.41,85.44,85.29,85.35,43915.630070308274,55.1721,55.1915,55.0946,55.1333,43915.6301
2007-11-20 09:30:00,85.33,86.16,85.33,86.16,54624.12114656571,55.1204,55.6566,55.1204,55.6566,54624.1211
2007-11-20 09:35:00,86.16,86.25,85.76,85.86,35154.13737155219,55.6566,55.7147,55.3982,55.4628,35154.1374
2007-11-20 09:40:00,85.9,86.26,85.89,86.19,16549.486208761493,55.4886,55.7212,55.4822,55.6759,16549.4862
2007-11-20 09:45:00,86.23,86.42,86.23,86.38,14494.321254732287,55.7018,55.8245,55.7018,55.7987,14494.3213
2007-11-20 09:50:00,86.38,86.67,86.27,86.67,19253.65062195781,55.7987,55.986,55.7276,55.986,19253.6506
2007-11-20 09:55:00,86.66,86.76,86.59,86.75,9410.4921579232,55.9796,56.0442,55.9343,56.0377,9410.4922
2007-11-20 10:00:00,86.76,86.84,86.6,86.81,14926.9875608437,56.0442,56.0958,55.9408,56.0764,14926.9876
2007-11-20 10:05:00,86.85,86.86,86.71,86.86,10816.657652785289,56.1023,56.1087,56.0119,56.1087,10816.6577
2007-11-20 10:10:00,86.82,86.86,86.65,86.82,7896.160086533261,56.0829,56.1087,55.9731,56.0829,7896.1601
2007-11-20 10:15:00,86.82,86.9,86.75,86.9,11465.657111952409,56.0829,56.1346,56.0377,56.1346,11465.6571
2007-11-20 10:20:00,86.9,86.99,86.76,86.93,12222.823147647376,56.1346,56.1927,56.0442,56.154,12222.8231
2007-11-20 10:25:00,86.92,86.96,86.8,86.87,19686.316928069227,56.1475,56.1733,56.07,56.1152,19686.3169
2007-11-20 10:30:00,86.89,86.97,86.7,86.95,14386.154678204435,56.1281,56.1798,56.0054,56.1669,14386.1547
2007-11-20 10:35:00,86.94,86.97,86.81,86.91,22714.981070849102,56.1604,56.1798,56.0764,56.141,22714.9811
2007-11-20 10:40:00,86.91,86.92,86.8,86.88,13304.488912925906,56.141,56.1475,56.07,56.1217,13304.4889
2007-11-20 10:45:00,86.9,86.98,86.84,86.85,47593.29367225527,56.1346,56.1863,56.0958,56.1023,47593.2937
2007-11-20 10:50:00,86.88,86.93,86.82,86.82,36560.30286641428,56.1217,56.154,56.0829,56.0829,36560.3029
2007-11-20 10:55:00,86.83,86.97,86.77,86.97,25851.81179015684,56.0894,56.1798,56.0506,56.1798,25851.8118
2007-11-20 11:00:00,86.98,86.99,86.83,86.89,36992.969172525685,56.1863,56.1927,56.0894,56.1281,36992.9692
2007-11-20 11:05:00,86.91,86.91,86.69,86.73,15792.320173066522,56.141,56.141,55.9989,56.0248,15792.3202
2007-11-20 11:10:00,86.73,86.76,86.53,86.55,16549.486208761493,56.0248,56.0442,55.8956,55.9085,16549.4862
2007-11-20 11:15:00,86.56,86.67,86.53,86.67,11465.657111952409,55.915,55.986,55.8956,55.986,11465.6571
2007-11-20 11:20:00,86.67,86.76,86.63,86.7,13412.655489453758,55.986,56.0442,55.9602,56.0054,13412.6555
2007-11-20 11:25:00,86.73,86.77,86.7,86.73,14602.48783126014,56.0248,56.0506,56.0054,56.0248,14602.4878
2007-11-20 11:30:00,86.77,86.86,86.69,86.75,9302.32558139535,56.0506,56.1087,55.9989,56.0377,9302.3256
2007-11-20 11:35:00,86.76,86.77,86.71,86.76,12979.989183342346,56.0442,56.0506,56.0119,56.0442,12979.9892
2007-11-20 11:40:00,86.75,86.77,86.65,86.66,19361.817198485667,56.0377,56.0506,55.9731,55.9796,19361.8172
2007-11-20 11:45:00,86.66,86.76,86.63,86.7,9951.325040562466,55.9796,56.0442,55.9602,56.0054,9951.325
2007-11-20 11:50:00,86.76,86.88,86.68,86.81,10816.657652785289,56.0442,56.1217,55.9925,56.0764,10816.6577
2007-11-20 11:55:00,86.81,86.82,86.68,86.68,4326.663061114115,56.0764,56.0829,55.9925,55.9925,4326.6631
2007-11-20 12:00:00,86.7,86.74,86.53,86.53,10275.824770146024,56.0054,56.0312,55.8956,55.8956,10275.8248
2007-11-20 12:05:00,86.53,86.53,86.35,86.36,13412.655489453758,55.8956,55.8956,55.7793,55.7858,13412.6555
2007-11-20 12:10:00,86.36,86.39,86.11,86.17,28880.475932936723,55.7858,55.8051,55.6243,55.663,28880.4759
2007-11-20 12:15:00,86.2,86.27,86.16,86.18,10924.824229313142,55.6824,55.7276,55.6566,55.6695,10924.8242
2007-11-20 12:20:00,86.18,86.26,86.18,86.22,5949.161709031909,55.6695,55.7212,55.6695,55.6953,5949.1617
2007-11-20 12:25:00,86.25,86.27,86.15,86.15,12763.656030286642,55.7147,55.7276,55.6501,55.6501,12763.656
2007-11-20 12:30:00,86.16,86.16,85.94,85.98,22606.814494321254,55.6566,55.6566,55.5145,55.5403,22606.8145
2007-11-20 12:35:00,85.99,86.12,85.98,86.08,8436.992969172525,55.5468,55.6307,55.5403,55.6049,8436.993
2007-11-20 12:40:00,86.05,86.05,85.84,85.88,29313.14223904813,55.5855,55.5855,55.4499,55.4757,29313.1422
2007-11-20 12:45:00,85.89,85.94,85.87,85.93,23904.813412655487,55.4822,55.5145,55.4692,55.508,23904.8134
2007-11-20 12:50:00,85.94,86.21,85.92,86.21,20876.14926987561,55.5145,55.6889,55.5015,55.6889,20876.1493
2007-11-20 12:55:00,86.18,86.21,86.01,86.03,16873.98593834505,55.6695,55.6889,55.5597,55.5726,16873.9859
2007-11-20 13:00:00,86.05,86.07,85.85,85.94,38939.96755002704,55.5855,55.5984,55.4563,55.5145,38939.9676
2007-11-20 13:05:00,85.93,86.07,85.86,85.91,36668.46944294213,55.508,55.5984,55.4628,55.4951,36668.4694
2007-11-20 13:10:00,85.9,85.92,85.78,85.88,47593.29367225527,55.4886,55.5015,55.4111,55.4757,47593.2937
2007-11-20 13:15:00,85.87,86.06,85.86,86.03,19686.316928069227,55.4692,55.592,55.4628,55.5726,19686.3169
2007-11-20 13:20:00,86.03,86.11,86.0,86.06,17198.48566792861,55.5726,55.6243,55.5532,55.592,17198.4857
2007-11-20 13:25:00,86.06,86.07,85.79,85.91,25959.97836668469,55.592,55.5984,55.4176,55.4951,25959.9784
2007-11-20 13:30:00,85.91,86.24,85.9,86.07,10600.324499729582,55.4951,55.7082,55.4886,55.5984,10600.3245
2007-11-20 13:35:00,86.08,86.44,86.08,86.2,16657.652785289345,55.6049,55.8374,55.6049,55.6824,16657.6528
2007-11-20 13:40:00,86.21,86.28,86.19,86.19,17090.319091400757,55.6889,55.7341,55.6759,55.6759,17090.3191
2007-11-20 13:45:00,86.16,86.25,86.06,86.16,23255.81395348837,55.6566,55.7147,55.592,55.6566,23255.814
2007-11-20 13:50:00,86.18,86.2,85.93,86.01,29529.47539210384,55.6695,55.6824,55.508,55.5597,29529.4754
2007-11-20 13:55:00,86.0,86.15,85.93,85.93,21633.315305570577,55.5532,55.6501,55.508,55.508,21633.3153
2007-11-20 14:00:00,85.94,86.24,85.73,86.12,45321.79556517036,55.5145,55.7082,55.3788,55.6307,45321.7956
2007-11-20 14:05:00,86.06,86.06,85.57,85.87,46619.79448350459,55.592,55.592,55.2754,55.4692,46619.7945
2007-11-20 14:10:00,85.87,86.07,85.79,86.01,17847.485127095726,55.4692,55.5984,55.4176,55.5597,17847.4851
2007-11-20 14:15:00,86.04,86.27,85.97,86.23,18712.81773931855,55.5791,55.7276,55.5338,55.7018,18712.8177
2007-11-20 14:20:00,86.25,86.31,85.85,85.85,17847.485127095726,55.7147,55.7535,55.4563,55.4563,17847.4851
2007-11-20 14:25:00,85.83,85.83,85.49,85.6,16657.652785289345,55.4434,55.4434,55.2238,55.2948,16657.6528
2007-11-20 14:30:00,85.6,85.91,85.57,85.88,24012.979989183343,55.2948,55.4951,55.2754,55.4757,24012.98
2007-11-20 14:35:00,85.84,86.12,85.77,86.1,26608.977825851813,55.4499,55.6307,55.4046,55.6178,26608.9778
2007-11-20 14:40:00,86.02,86.12,85.89,85.99,22931.31422390481,55.5661,55.6307,55.4822,55.5468,22931.3142
2007-11-20 14:45:00,86.03,86.38,86.03,86.28,17631.15197404002,55.5726,55.7987,55.5726,55.7341,17631.152
2007-11-20 14:50:00,86.25,86.35,86.08,86.18,13628.988642509465,55.7147,55.7793,55.6049,55.6695,13628.9886
2007-11-20 14:55:00,86.12,86.16,85.98,86.02,15684.153596538668,55.6307,55.6566,55.5403,55.5661,15684.1536
2007-11-20 15:00:00,86.02,86.09,85.91,86.02,23039.480800432662,55.5661,55.6114,55.4951,55.5661,23039.4808
2007-11-20 15:05:00,86.05,86.06,85.93,86.0,28772.30935640887,55.5855,55.592,55.508,55.5532,28772.3094
2007-11-20 15:10:00,86.0,86.16,85.92,86.13,15792.320173066522,55.5532,55.6566,55.5015,55.6372,15792.3202
2007-11-20 15:15:00,86.07,86.14,85.89,85.89,34937.80421849649,55.5984,55.6437,55.4822,55.4822,34937.8042
2007-11-20 15:20:00,85.9,86.09,85.89,86.02,28231.47647376961,55.4886,55.6114,55.4822,55.5661,28231.4765
2007-11-20 15:25:00,86.07,86.52,86.04,86.41,41752.29853975122,55.5984,55.8891,55.5791,55.8181,41752.2985
2007-11-20 15:30:00,86.44,86.77,86.43,86.69,45321.79556517036,55.8374,56.0506,55.831,55.9989,45321.7956
2007-11-20 15:35:00,86.72,86.93,86.69,86.74,30070.308274743104,56.0183,56.154,55.9989,56.0312,30070.3083
2007-11-20 15:40:00,86.77,87.03,86.75,86.83,87182.26068144944,56.0506,56.2186,56.0377,56.0894,87182.2607
2007-11-20 15:45:00,86.84,87.04,86.74,87.03,30178.47485127096,56.0958,56.225,56.0312,56.2186,30178.4749
2007-11-20 15:50:00,87.01,87.07,86.62,86.63,59383.45051379124,56.2056,56.2444,55.9537,55.9602,59383.4505
2007-11-20 15:55:00,86.67,86.9,86.65,86.85,42942.1308815576,55.986,56.1346,55.9731,56.1023,42942.1309
2007-11-21 09:30:00,86.34,86.71,86.12,86.16,23255.81395348837,55.7728,56.0119,55.6307,55.6566,23255.814
2007-11-21 09:35:00,86.21,86.26,85.41,85.54,31909.1400757166,55.6889,55.7212,55.1721,55.2561,31909.1401
2007-11-21 09:40:00,85.52,86.27,85.52,86.24,18171.98485667929,55.2432,55.7276,55.2432,55.7082,18171.9849
2007-11-21 09:45:00,86.23,86.57,86.05,86.13,11032.990805840996,55.7018,55.9214,55.5855,55.6372,11032.9908
2007-11-21 09:50:00,86.06,86.26,85.89,86.13,19037.317468902107,55.592,55.7212,55.4822,55.6372,19037.3175
2007-11-21 09:55:00,86.12,86.26,85.89,85.9,19902.65008112493,55.6307,55.7212,55.4822,55.4886,19902.6501
2007-11-21 10:00:00,85.89,86.02,85.79,85.79,17522.98539751217,55.4822,55.5661,55.4176,55.4176,17522.9854
2007-11-21 10:05:00,85.9,85.96,85.7,85.88,24229.313142239047,55.4886,55.5274,55.3594,55.4757,24229.3131
2007-11-21 10:10:00,85.89,86.16,85.82,86.16,8761.492698756085,55.4822,55.6566,55.4369,55.6566,8761.4927
2007-11-21 10:15:00,86.19,86.44,86.07,86.39,20010.816657652784,55.6759,55.8374,55.5984,55.8051,20010.8167
2007-11-21 10:20:00,86.38,86.43,86.24,86.29,14277.98810167658,55.7987,55.831,55.7082,55.7405,14277.9881
2007-11-21 10:25:00,86.21,86.35,86.21,86.29,8761.492698756085,55.6889,55.7793,55.6889,55.7405,8761.4927
2007-11-21 10:30:00,86.3,86.33,85.93,85.93,28447.80962682531,55.747,55.7664,55.508,55.508,28447.8096
2007-11-21 10:35:00,85.93,86.13,85.89,86.02,14169.821525148727,55.508,55.6372,55.4822,55.5661,14169.8215
2007-11-21 10:40:00,86.03,86.16,85.98,86.16,16224.986479177933,55.5726,55.6566,55.5403,55.6566,16224.9865
2007-11-21 10:45:00,86.06,86.16,85.98,86.08,9518.658734451054,55.592,55.6566,55.5403,55.6049,9518.6587
2007-11-21 10:50:00,86.09,86.09,85.79,85.79,13953.488372093025,55.6114,55.6114,55.4176,55.4176,13953.4884
2007-11-21 10:55:00,85.82,85.94,85.79,85.8,10383.991346673878,55.4369,55.5145,55.4176,55.424,10383.9913
2007-11-21 11:00:00,85.8,85.91,85.75,85.75,16873.98593834505,55.424,55.4951,55.3917,55.3917,16873.9859
2007-11-21 11:05:00,85.82,85.98,85.64,85.76,28880.475932936723,55.4369,55.5403,55.3207,55.3982,28880.4759
2007-11-21 11:10:00,85.76,85.98,85.66,85.95,9085.992428339645,55.3982,55.5403,55.3336,55.5209,9085.9924
2007-11-21 11:15:00,85.91,86.16,85.9,86.01,9843.158464034614,55.4951,55.6566,55.4886,55.5597,9843.1585
2007-11-21 11:20:00,86.02,86.1,85.98,86.1,9734.99188750676,55.5661,55.6178,55.5403,55.6178,9734.9919
2007-11-21 11:25:00,86.06,86.19,85.98,86.04,12979.989183342346,55.592,55.6759,55.5403,55.5791,12979.9892
2007-11-21 11:30:00,86.06,86.35,85.93,86.35,37425.6354786371,55.592,55.7793,55.508,55.7793,37425.6355
2007-11-21 11:35:00,86.34,86.7,86.34,86.69,26068.14494321255,55.7728,56.0054,55.7728,55.9989,26068.1449
2007-11-21 11:40:00,86.7,86.76,86.62,86.65,10816.657652785289,56.0054,56.0442,55.9537,55.9731,10816.6577
2007-11-21 11:45:00,86.67,86.7,86.5,86.5,18929.15089237425,55.986,56.0054,55.8762,55.8762,18929.1509
2007-11-21 11:50:00,86.51,86.57,86.49,86.54,4867.49594375338,55.8827,55.9214,55.8697,55.902,4867.4959
2007-11-21 11:55:00,86.51,86.54,86.35,86.35,3893.996755002704,55.8827,55.902,55.7793,55.7793,3893.9968
2007-11-21 12:00:00,86.39,86.7,86.39,86.6,8220.65981611682,55.8051,56.0054,55.8051,55.9408,8220.6598
2007-11-21 12:05:00,86.6,86.87,86.41,86.41,14061.654948620877,55.9408,56.1152,55.8181,55.8181,14061.6549
2007-11-21 12:10:00,86.39,86.56,86.35,86.56,7355.327203893997,55.8051,55.915,55.7793,55.915,7355.3272
2007-11-21 12:15:00,86.45,86.49,86.26,86.32,5624.66197944835,55.8439,55.8697,55.7212,55.7599,5624.662
2007-11-21 12:20:00,86.3,86.3,86.13,86.15,5516.495402920497,55.747,55.747,55.6372,55.6501,5516.4954
2007-11-21 12:25:00,86.16,86.23,86.13,86.18,2920.497566252028,55.6566,55.7018,55.6372,55.6695,2920.4976
2007-11-21 12:30:00,86.2,86.21,86.0,86.1,13628.988642509465,55.6824,55.6889,55.5532,55.6178,13628.9886
2007-11-21 12:35:00,86.07,86.42,86.07,86.38,16549.486208761493,55.5984,55.8245,55.5984,55.7987,16549.4862
2007-11-21 12:40:00,86.36,86.46,86.27,86.37,9734.99188750676,55.7858,55.8504,55.7276,55.7922,9734.9919
2007-11-21 12:45:00,86.37,86.41,86.26,86.41,9843.158464034614,55.7922,55.8181,55.7212,55.8181,9843.1585
2007-11-21 12:50:00,86.41,86.41,86.1,86.29,8869.659275283937,55.8181,55.8181,55.6178,55.7405,8869.6593
2007-11-21 12:55:00,86.36,86.72,86.36,86.52,10816.657652785289,55.7858,56.0183,55.7858,55.8891,10816.6577
2007-11-21 13:00:00,86.52,86.69,86.39,86.51,10492.15792320173,55.8891,55.9989,55.8051,55.8827,10492.1579
2007-11-21 13:05:00,86.45,86.65,86.4,86.52,17739.318550567874,55.8439,55.9731,55.8116,55.8891,17739.3186
2007-11-21 13:10:00,86.55,86.59,86.37,86.45,5840.995132504056,55.9085,55.9343,55.7922,55.8439,5840.9951
2007-11-21 13:15:00,86.39,86.45,86.17,86.26,10816.657652785289,55.8051,55.8439,55.663,55.7212,10816.6577
2007-11-21 13:20:00,86.25,86.44,86.16,86.24,20443.4829637642,55.7147,55.8374,55.6566,55.7082,20443.483
2007-11-21 13:25:00,86.17,86.34,86.07,86.2,13520.82206598161,55.663,55.7728,55.5984,55.6824,13520.8221
2007-11-21 13:30:00,86.25,86.32,86.19,86.31,2704.164413196322,55.7147,55.7599,55.6759,55.7535,2704.1644
2007-11-21 13:35:00,86.27,86.38,86.25,86.33,12114.656571119524,55.7276,55.7987,55.7147,55.7664,12114.6566
2007-11-21 13:40:00,86.33,86.43,86.11,86.42,7247.160627366144,55.7664,55.831,55.6243,55.8245,7247.1606
2007-11-21 13:45:00,86.44,86.53,86.32,86.46,5191.995673336939,55.8374,55.8956,55.7599,55.8504,5191.9957
2007-11-21 13:50:00,86.5,86.5,86.21,86.21,5840.995132504056,55.8762,55.8762,55.6889,55.6889,5840.9951
2007-11-21 13:55:00,86.28,86.45,86.28,86.39,6165.494862087615,55.7341,55.8439,55.7341,55.8051,6165.4949
2007-11-21 14:00:00,86.34,86.42,86.31,86.42,7571.660356949702,55.7728,55.8245,55.7535,55.8245,7571.6604
2007-11-21 14:05:00,86.42,86.44,86.25,86.44,9410.4921579232,55.8245,55.8374,55.7147,55.8374,9410.4922
2007-11-21 14:10:00,86.44,86.56,86.37,86.51,24445.64629529475,55.8374,55.915,55.7922,55.8827,24445.6463
2007-11-21 14:15:00,86.5,86.63,86.49,86.55,20118.98323418064,55.8762,55.9602,55.8697,55.9085,20118.9832
2007-11-21 14:20:00,86.55,86.63,86.43,86.46,6814.494321254732,55.9085,55.9602,55.831,55.8504,6814.4943
2007-11-21 14:25:00,86.45,86.7,86.33,86.64,13953.488372093025,55.8439,56.0054,55.7664,55.9666,13953.4884
2007-11-21 14:30:00,86.64,86.72,86.57,86.72,12439.156300703082,55.9666,56.0183,55.9214,56.0183,12439.1563
2007-11-21 14:35:00,86.7,86.72,86.5,86.5,11465.657111952409,56.0054,56.0183,55.8762,55.8762,11465.6571
2007-11-21 14:40:00,86.49,86.49,86.39,86.44,6381.828015143321,55.8697,55.8697,55.8051,55.8374,6381.828
2007-11-21 14:45:00,86.39,86.57,86.32,86.47,11465.657111952409,55.8051,55.9214,55.7599,55.8568,11465.6571
2007-11-21 14:50:00,86.46,86.67,86.46,86.67,8004.326663061114,55.8504,55.986,55.8504,55.986,8004.3267
2007-11-21 14:55:00,86.63,86.72,86.61,86.71,8112.493239588966,55.9602,56.0183,55.9473,56.0119,8112.4932
2007-11-21 15:00:00,86.72,86.72,86.47,86.55,23363.980530016222,56.0183,56.0183,55.8568,55.9085,23363.9805
2007-11-21 15:05:00,86.54,86.68,86.16,86.32,38831.80097349919,55.902,55.9925,55.6566,55.7599,38831.801
2007-11-21 15:10:00,86.32,86.4,85.94,86.08,43374.797187669006,55.7599,55.8116,55.5145,55.6049,43374.7972
2007-11-21 15:15:00,86.09,86.12,85.98,86.02,35694.97025419145,55.6114,55.6307,55.5403,55.5661,35694.9703
2007-11-21 15:20:00,86.03,86.23,85.98,86.23,28664.14277988101,55.5726,55.7018,55.5403,55.7018,28664.1428
2007-11-21 15:25:00,86.23,86.24,85.98,86.0,14061.654948620877,55.7018,55.7082,55.5403,55.5532,14061.6549
2007-11-21 15:30:00,86.03,86.09,85.93,86.06,15792.320173066522,55.5726,55.6114,55.508,55.592,15792.3202
2007-11-21 15:35:00,86.08,86.09,85.89,85.91,34721.471065440775,55.6049,55.6114,55.4822,55.4951,34721.4711
2007-11-21 15:40:00,85.91,85.92,85.79,85.79,25527.312060573284,55.4951,55.5015,55.4176,55.4176,25527.3121
2007-11-21 15:45:00,85.83,86.07,85.79,86.01,27906.97674418605,55.4434,55.5984,55.4176,55.5597,27906.9767
2007-11-21 15:50:00,86.02,86.02,85.76,85.77,19902.65008112493,55.5661,55.5661,55.3982,55.4046,19902.6501
2007-11-21 15:55:00,85.75,85.75,85.44,85.49,55164.95402920497,55.3917,55.3917,55.1915,55.2238,55164.954
2007-11-23 09:30:00,86.07,86.86,85.75,85.94,42617.63115197404,55.5984,56.1087,55.3917,55.5145,42617.6312
2007-11-23 09:35:00,86.03,86.1,85.85,86.1,36235.80313683072,55.5726,55.6178,55.4563,55.6178,36235.8031
2007-11-23 09:40:00,86.06,86.67,85.94,86.1,13737.155219037317,55.592,55.986,55.5145,55.6178,13737.1552
2007-11-23 09:45:00,85.99,86.08,85.86,86.07,33639.80530016225,55.5468,55.6049,55.4628,55.5984,33639.8053
2007-11-23 09:50:00,86.05,86.13,85.88,86.02,12439.156300703082,55.5855,55.6372,55.4757,55.5661,12439.1563
2007-11-23 09:55:00,85.99,86.16,85.92,86.11,3244.9972958355866,55.5468,55.6566,55.5015,55.6243,3244.9973
2007-11-23 10:00:00,86.04,86.21,85.99,86.14,2487.8312601406165,55.5791,55.6889,55.5468,55.6437,2487.8313
2007-11-23 10:05:00,86.08,86.24,86.01,86.03,5191.995673336939,55.6049,55.7082,55.5597,55.5726,5191.9957
2007-11-23 10:10:00,86.07,86.08,86.04,86.08,1838.8318009734992,55.5984,55.6049,55.5791,55.6049,1838.8318
2007-11-23 10:15:00,86.08,86.44,86.08,86.42,5624.66197944835,55.6049,55.8374,55.6049,55.8245,5624.662
2007-11-23 10:20:00,86.42,86.49,86.17,86.19,7355.327203893997,55.8245,55.8697,55.663,55.6759,7355.3272
2007-11-23 10:25:00,86.14,86.23,86.12,86.19,4542.9962141698215,55.6437,55.7018,55.6307,55.6759,4542.9962
2007-11-23 10:30:00,86.12,86.32,86.12,86.23,3569.4970254191453,55.6307,55.7599,55.6307,55.7018,3569.497
2007-11-23 10:35:00,86.24,86.28,86.2,86.21,4867.49594375338,55.7082,55.7341,55.6824,55.6889,4867.4959
2007-11-23 10:40:00,86.21,86.22,86.03,86.04,6381.828015143321,55.6889,55.6953,55.5726,55.5791,6381.828
2007-11-23 10:45:00,86.06,86.16,86.06,86.16,5949.161709031909,55.592,55.6566,55.592,55.6566,5949.1617
2007-11-23 10:50:00,86.12,86.19,86.12,86.17,10492.15792320173,55.6307,55.6759,55.6307,55.663,10492.1579
2007-11-23 10:55:00,86.19,86.55,86.17,86.54,6814.494321254732,55.6759,55.9085,55.663,55.902,6814.4943
2007-11-23 11:00:00,86.57,86.63,86.39,86.39,19469.98377501352,55.9214,55.9602,55.8051,55.8051,19469.9838
2007-11-23 11:05:00,86.4,86.46,86.24,86.28,29962.14169821525,55.8116,55.8504,55.7082,55.7341,29962.1417
2007-11-23 11:10:00,86.25,86.31,86.25,86.27,2487.8312601406165,55.7147,55.7535,55.7147,55.7276,2487.8313
2007-11-23 11:15:00,86.28,86.33,86.27,86.29,3028.664142779881,55.7341,55.7664,55.7276,55.7405,3028.6641
2007-11-23 11:20:00,86.29,86.3,86.15,86.26,3785.830178474851,55.7405,55.747,55.6501,55.7212,3785.8302
2007-11-23 11:25:00,86.24,86.26,86.14,86.23,15035.154137371552,55.7082,55.7212,55.6437,55.7018,15035.1541
2007-11-23 11:30:00,86.2,86.33,86.13,86.23,10816.657652785289,55.6824,55.7664,55.6372,55.7018,10816.6577
2007-11-23 11:35:00,86.26,86.27,86.17,86.27,17631.15197404002,55.7212,55.7276,55.663,55.7276,17631.152
2007-11-23 11:40:00,86.27,86.29,86.21,86.23,15143.320713899404,55.7276,55.7405,55.6889,55.7018,15143.3207
2007-11-23 11:45:00,86.22,86.26,86.14,86.24,3677.6636019469984,55.6953,55.7212,55.6437,55.7082,3677.6636
2007-11-23 11:50:00,86.21,86.31,86.21,86.31,5191.995673336939,55.6889,55.7535,55.6889,55.7535,5191.9957
2007-11-23 11:55:00,86.33,86.47,86.33,86.43,5408.328826392644,55.7664,55.8568,55.7664,55.831,5408.3288
2007-11-23 12:00:00,86.45,86.47,86.41,86.43,3244.9972958355866,55.8439,55.8568,55.8181,55.831,3244.9973
2007-11-23 12:05:00,86.4,86.43,86.33,86.39,26068.14494321255,55.8116,55.831,55.7664,55.8051,26068.1449
2007-11-23 12:10:00,86.4,86.51,86.36,86.45,7571.660356949702,55.8116,55.8827,55.7858,55.8439,7571.6604
2007-11-23 12:15:00,86.43,86.55,86.42,86.54,6057.328285559762,55.831,55.9085,55.8245,55.902,6057.3283
2007-11-23 12:20:00,86.56,86.72,86.5,86.51,12006.489994591671,55.915,56.0183,55.8762,55.8827,12006.49
2007-11-23 12:25:00,86.52,86.63,86.45,86.62,7896.160086533261,55.8891,55.9602,55.8439,55.9537,7896.1601
2007-11-23 12:30:00,86.65,86.73,86.6,86.61,9410.4921579232,55.9731,56.0248,55.9408,55.9473,9410.4922
2007-11-23 12:35:00,86.57,86.6,86.4,86.4,7787.993510005408,55.9214,55.9408,55.8116,55.8116,7787.9935
2007-11-23 12:40:00,86.39,86.49,86.32,86.44,14710.654407787992,55.8051,55.8697,55.7599,55.8374,14710.6544
2007-11-23 12:45:00,86.44,86.51,86.29,86.36,17090.319091400757,55.8374,55.8827,55.7405,55.7858,17090.3191
2007-11-23 12:50:00,86.31,86.39,86.07,86.1,14494.321254732287,55.7535,55.8051,55.5984,55.6178,14494.3213
2007-11-23 12:55:00,86.1,86.23,85.92,86.23,33098.972417522986,55.6178,55.7018,55.5015,55.7018,33098.9724
2007-11-26 09:30:00,86.1,86.86,86.07,86.64,18929.15089237425,55.6178,56.1087,55.5984,55.9666,18929.1509
2007-11-26 09:35:00,86.64,86.94,86.63,86.87,7571.660356949702,55.9666,56.1604,55.9602,56.1152,7571.6604
2007-11-26 09:40:00,86.88,87.27,86.88,87.27,10708.491076257436,56.1217,56.3736,56.1217,56.3736,10708.4911
2007-11-26 09:45:00,87.25,87.37,87.2,87.25,6706.327744726879,56.3607,56.4382,56.3284,56.3607,6706.3277
2007-11-26 09:50:00,87.3,87.47,86.1,87.47,10383.991346673878,56.393,56.5028,55.6178,56.5028,10383.9913
2007-11-26 09:55:00,87.55,88.1,87.49,88.04,17847.485127095726,56.5545,56.9097,56.5157,56.871,17847.4851
2007-11-26 10:00:00,88.11,88.19,87.97,87.97,9734.99188750676,56.9162,56.9679,56.8258,56.8258,9734.9919
2007-11-26 10:05:00,87.97,88.31,87.88,88.31,11790.156841535963,56.8258,57.0454,56.7676,57.0454,11790.1568
2007-11-26 10:10:00,88.32,88.57,88.26,88.57,25959.97836668469,57.0519,57.2134,57.0131,57.2134,25959.9784
2007-11-26 10:15:00,88.51,88.55,88.2,88.2,18496.484586262843,57.1746,57.2004,56.9743,56.9743,18496.4846
2007-11-26 10:20:00,88.14,88.18,87.74,87.85,29313.14223904813,56.9356,56.9614,56.6772,56.7483,29313.1422
2007-11-26 10:25:00,87.86,87.94,87.77,87.92,10600.324499729582,56.7547,56.8064,56.6966,56.7935,10600.3245
2007-11-26 10:30:00,87.94,88.22,87.94,88.22,9302.32558139535,56.8064,56.9873,56.8064,56.9873,9302.3256
2007-11-26 10:35:00,88.22,88.32,88.12,88.15,6598.161168199026,56.9873,57.0519,56.9227,56.942,6598.1612
2007-11-26 10:40:00,88.13,88.13,87.69,87.81,31368.307193077337,56.9291,56.9291,56.6449,56.7224,31368.3072
2007-11-26 10:45:00,87.81,87.9,87.77,87.9,15467.820443482964,56.7224,56.7806,56.6966,56.7806,15467.8204
2007-11-26 10:50:00,87.91,87.99,87.57,87.61,22823.14764737696,56.787,56.8387,56.5674,56.5932,22823.1476
2007-11-26 10:55:00,87.6,87.86,87.54,87.86,20010.816657652784,56.5868,56.7547,56.548,56.7547,20010.8167
2007-11-26 11:00:00,87.85,88.23,87.84,88.15,17198.48566792861,56.7483,56.9937,56.7418,56.942,17198.4857
2007-11-26 11:05:00,88.18,88.19,87.99,88.04,8653.32612222823,56.9614,56.9679,56.8387,56.871,8653.3261
2007-11-26 11:10:00,87.98,88.03,87.63,87.63,6165.494862087615,56.8322,56.8645,56.6061,56.6061,6165.4949
2007-11-26 11:15:00,87.63,87.73,87.5,87.7,28339.64305029745,56.6061,56.6707,56.5222,56.6514,28339.6431
2007-11-26 11:20:00,87.71,87.84,87.63,87.84,26825.31097890752,56.6578,56.7418,56.6061,56.7418,26825.311
2007-11-26 11:25:00,87.85,87.91,87.76,87.8,26933.47755543537,56.7483,56.787,56.6901,56.716,26933.4776
2007-11-26 11:30:00,87.81,87.92,87.75,87.8,5083.829096809086,56.7224,56.7935,56.6837,56.716,5083.8291
2007-11-26 11:35:00,87.86,88.09,87.86,87.96,12222.823147647376,56.7547,56.9033,56.7547,56.8193,12222.8231
2007-11-26 11:40:00,87.98,88.04,87.91,87.94,11357.490535424551,56.8322,56.871,56.787,56.8064,11357.4905
2007-11-26 11:45:00,87.99,88.11,87.85,87.88,12547.322877230936,56.8387,56.9162,56.7483,56.7676,12547.3229
2007-11-26 11:50:00,87.91,88.14,87.91,87.95,17847.485127095726,56.787,56.9356,56.787,56.8129,17847.4851
2007-11-26 11:55:00,87.94,87.94,87.7,87.75,12006.489994591671,56.8064,56.8064,56.6514,56.6837,12006.49
2007-11-26 12:00:00,87.74,87.99,87.74,87.99,16116.81990265008,56.6772,56.8387,56.6772,56.8387,16116.8199
2007-11-26 12:05:00,87.99,88.04,87.84,88.02,13520.82206598161,56.8387,56.871,56.7418,56.8581,13520.8221
2007-11-26 12:10:00,88.04,88.15,87.79,87.79,9302.32558139535,56.871,56.942,56.7095,56.7095,9302.3256
2007-11-26 12:15:00,87.83,87.95,87.79,87.86,8977.82585181179,56.7353,56.8129,56.7095,56.7547,8977.8259
2007-11-26 12:20:00,87.84,88.08,87.78,88.08,12114.656571119524,56.7418,56.8968,56.703,56.8968,12114.6566
2007-11-26 12:25:00,88.08,88.4,88.04,88.39,11141.157382368849,56.8968,57.1035,56.871,57.0971,11141.1574
2007-11-26 12:30:00,88.34,88.46,88.28,88.28,8004.326663061114,57.0648,57.1423,57.026,57.026,8004.3267
2007-11-26 12:35:00,88.28,88.39,88.23,88.26,7463.49378042185,57.026,57.0971,56.9937,57.0131,7463.4938
2007-11-26 12:40:00,88.25,88.29,88.17,88.24,7247.160627366144,57.0066,57.0325,56.955,57.0002,7247.1606
2007-11-26 12:45:00,88.29,88.42,88.23,88.42,14710.654407787992,57.0325,57.1165,56.9937,57.1165,14710.6544
2007-11-26 12:50:00,88.36,88.41,88.23,88.39,8653.32612222823,57.0777,57.11,56.9937,57.0971,8653.3261
2007-11-26 12:55:00,88.37,88.4,88.33,88.33,11681.990265008111,57.0842,57.1035,57.0583,57.0583,11681.9903
2007-11-26 13:00:00,88.33,88.36,88.27,88.36,8545.159545700379,57.0583,57.0777,57.0196,57.0777,8545.1595
2007-11-26 13:05:00,88.38,88.42,88.2,88.2,11141.157382368849,57.0906,57.1165,56.9743,56.9743,11141.1574
2007-11-26 13:10:00,88.2,88.31,88.11,88.2,13628.988642509465,56.9743,57.0454,56.9162,56.9743,13628.9886
2007-11-26 13:15:00,88.17,88.21,88.08,88.1,3785.830178474851,56.955,56.9808,56.8968,56.9097,3785.8302
2007-11-26 13:20:00,88.16,88.16,88.03,88.12,7355.327203893997,56.9485,56.9485,56.8645,56.9227,7355.3272
2007-11-26 13:25:00,88.12,88.14,87.98,87.98,6057.328285559762,56.9227,56.9356,56.8322,56.8322,6057.3283
2007-11-26 13:30:00,87.97,88.17,87.89,88.17,14169.821525148727,56.8258,56.955,56.7741,56.955,14169.8215
2007-11-26 13:35:00,88.17,88.32,88.1,88.23,10816.657652785289,56.955,57.0519,56.9097,56.9937,10816.6577
2007-11-26 13:40:00,88.23,88.27,88.0,88.0,10924.824229313142,56.9937,57.0196,56.8452,56.8452,10924.8242
2007-11-26 13:45:00,87.98,88.04,87.87,87.98,23904.813412655487,56.8322,56.871,56.7612,56.8322,23904.8134
2007-11-26 13:50:00,87.94,88.02,87.69,87.71,25959.97836668469,56.8064,56.8581,56.6449,56.6578,25959.9784
2007-11-26 13:55:00,87.71,87.85,87.69,87.73,24229.313142239047,56.6578,56.7483,56.6449,56.6707,24229.3131
2007-11-26 14:00:00,87.75,87.87,87.69,87.81,9518.658734451054,56.6837,56.7612,56.6449,56.7224,9518.6587
2007-11-26 14:05:00,87.81,87.86,87.61,87.75,10924.824229313142,56.7224,56.7547,56.5932,56.6837,10924.8242
2007-11-26 14:10:00,87.81,87.81,87.57,87.76,11790.156841535963,56.7224,56.7224,56.5674,56.6901,11790.1568
2007-11-26 14:15:00,87.74,88.0,87.74,88.0,8328.826392644673,56.6772,56.8452,56.6772,56.8452,8328.8264
2007-11-26 14:20:00,88.0,88.07,87.94,87.95,7679.826933477555,56.8452,56.8904,56.8064,56.8129,7679.8269
2007-11-26 14:25:00,87.95,88.07,87.95,88.03,7896.160086533261,56.8129,56.8904,56.8129,56.8645,7896.1601
2007-11-26 14:30:00,88.0,88.09,87.9,87.95,9085.992428339645,56.8452,56.9033,56.7806,56.8129,9085.9924
2007-11-26 14:35:00,87.9,88.06,87.82,87.89,13412.655489453758,56.7806,56.8839,56.7289,56.7741,13412.6555
2007-11-26 14:40:00,87.86,87.97,87.74,87.77,18063.81828015144,56.7547,56.8258,56.6772,56.6966,18063.8183
2007-11-26 14:45:00,87.76,87.86,87.72,87.72,8328.826392644673,56.6901,56.7547,56.6643,56.6643,8328.8264
2007-11-26 14:50:00,87.7,88.05,87.7,87.74,10275.824770146024,56.6514,56.8774,56.6514,56.6772,10275.8248
2007-11-26 14:55:00,87.78,87.86,87.61,87.61,9626.825310978908,56.703,56.7547,56.5932,56.5932,9626.8253
2007-11-26 15:00:00,87.64,87.64,87.46,87.46,24445.64629529475,56.6126,56.6126,56.4963,56.4963,24445.6463
2007-11-26 15:05:00,87.52,87.54,87.29,87.37,15359.65386695511,56.5351,56.548,56.3865,56.4382,15359.6539
2007-11-26 15:10:00,87.38,87.38,87.06,87.23,20227.14981070849,56.4447,56.4447,56.2379,56.3478,20227.1498
2007-11-26 15:15:00,87.24,87.31,86.94,86.94,31692.806922660897,56.3542,56.3994,56.1604,56.1604,31692.8069
2007-11-26 15:20:00,86.94,87.0,86.55,86.61,46403.46133044889,56.1604,56.1992,55.9085,55.9473,46403.4613
2007-11-26 15:25:00,86.55,86.69,86.4,86.53,21416.98215251488,55.9085,55.9989,55.8116,55.8956,21416.9822
2007-11-26 15:30:00,86.52,86.72,86.51,86.65,24878.312601406164,55.8891,56.0183,55.8827,55.9731,24878.3126
2007-11-26 15:35:00,86.65,86.65,86.19,86.28,50513.7912385073,55.9731,55.9731,55.6759,55.7341,50513.7912
2007-11-26 15:40:00,86.3,86.31,86.04,86.25,67387.77717685235,55.747,55.7535,55.5791,55.7147,67387.7772
2007-11-26 15:45:00,86.27,86.28,86.07,86.14,35045.97079502434,55.7276,55.7341,55.5984,55.6437,35045.9708
2007-11-26 15:50:00,86.19,86.2,85.66,85.71,53326.12222823148,55.6759,55.6824,55.3336,55.3659,53326.1222
2007-11-26 15:55:00,85.74,85.77,85.54,85.56,60356.94970254191,55.3853,55.4046,55.2561,55.269,60356.9497
2007-11-27 09:30:00,85.9,86.35,85.33,85.66,36560.30286641428,55.4886,55.7793,55.1204,55.3336,36560.3029
2007-11-27 09:35:00,85.79,86.65,85.79,86.39,17306.65224445646,55.4176,55.9731,55.4176,55.8051,17306.6522
2007-11-27 09:40:00,86.39,86.71,86.22,86.31,17631.15197404002,55.8051,56.0119,55.6953,55.7535,17631.152
2007-11-27 09:45:00,86.31,86.33,85.86,85.98,22174.14818820984,55.7535,55.7664,55.4628,55.5403,22174.1482
2007-11-27 09:50:00,86.08,86.48,86.06,86.31,16549.486208761493,55.6049,55.8633,55.592,55.7535,16549.4862
2007-11-27 09:55:00,86.32,86.44,86.18,86.27,27474.31043807464,55.7599,55.8374,55.6695,55.7276,27474.3104
2007-11-27 10:00:00,86.3,86.39,86.12,86.14,18604.6511627907,55.747,55.8051,55.6307,55.6437,18604.6512
2007-11-27 10:05:00,86.1,86.26,85.9,85.99,20443.4829637642,55.6178,55.7212,55.4886,55.5468,20443.483
2007-11-27 10:10:00,86.05,86.11,85.62,85.71,17522.98539751217,55.5855,55.6243,55.3077,55.3659,17522.9854
2007-11-27 10:15:00,85.63,85.82,85.52,85.61,10275.824770146024,55.3142,55.4369,55.2432,55.3013,10275.8248
2007-11-27 10:20:00,85.69,86.13,85.61,86.1,5840.995132504056,55.353,55.6372,55.3013,55.6178,5840.9951
2007-11-27 10:25:00,86.07,86.09,85.7,85.92,14926.9875608437,55.5984,55.6114,55.3594,55.5015,14926.9876
2007-11-27 10:30:00,85.9,86.26,85.84,86.15,11465.657111952409,55.4886,55.7212,55.4499,55.6501,11465.6571
2007-11-27 10:35:00,86.16,86.32,86.14,86.3,11898.323418063816,55.6566,55.7599,55.6437,55.747,11898.3234
2007-11-27 10:40:00,86.3,86.35,86.2,86.3,10059.491617090318,55.747,55.7793,55.6824,55.747,10059.4916
2007-11-27 10:45:00,86.29,86.39,86.25,86.39,13845.32179556517,55.7405,55.8051,55.7147,55.8051,13845.3218
2007-11-27 10:50:00,86.36,86.7,86.36,86.54,16224.986479177933,55.7858,56.0054,55.7858,55.902,16224.9865
2007-11-27 10:55:00,86.58,86.74,86.49,86.49,10059.491617090318,55.9279,56.0312,55.8697,55.8697,10059.4916
2007-11-27 11:00:00,86.51,86.67,86.43,86.47,9194.159004867495,55.8827,55.986,55.831,55.8568,9194.159
2007-11-27 11:05:00,86.48,86.51,86.25,86.3,8545.159545700379,55.8633,55.8827,55.7147,55.747,8545.1595
2007-11-27 11:10:00,86.24,86.44,86.13,86.16,12871.822606814494,55.7082,55.8374,55.6372,55.6566,12871.8226
2007-11-27 11:15:00,86.16,86.29,86.15,86.27,6057.328285559762,55.6566,55.7405,55.6501,55.7276,6057.3283
2007-11-27 11:20:00,86.25,86.3,86.16,86.19,10059.491617090318,55.7147,55.747,55.6566,55.6759,10059.4916
2007-11-27 11:25:00,86.23,86.53,86.23,86.25,13845.32179556517,55.7018,55.8956,55.7018,55.7147,13845.3218
2007-11-27 11:30:00,86.23,86.43,86.22,86.27,10924.824229313142,55.7018,55.831,55.6953,55.7276,10924.8242
2007-11-27 11:35:00,86.33,86.39,86.23,86.29,9410.4921579232,55.7664,55.8051,55.7018,55.7405,9410.4922
2007-11-27 11:40:00,86.31,86.41,86.27,86.3,16549.486208761493,55.7535,55.8181,55.7276,55.747,16549.4862
2007-11-27 11:45:00,86.3,86.36,86.27,86.3,7138.994050838291,55.747,55.7858,55.7276,55.747,7138.9941
2007-11-27 11:50:00,86.29,86.3,86.08,86.14,8004.326663061114,55.7405,55.747,55.6049,55.6437,8004.3267
2007-11-27 11:55:00,86.14,86.44,86.13,86.39,19037.317468902107,55.6437,55.8374,55.6372,55.8051,19037.3175
2007-11-27 12:00:00,86.37,86.51,86.35,86.41,42076.79826933477,55.7922,55.8827,55.7793,55.8181,42076.7983
2007-11-27 12:05:00,86.41,86.41,86.25,86.3,36884.80259599783,55.8181,55.8181,55.7147,55.747,36884.8026
2007-11-27 12:10:00,86.31,86.33,86.1,86.11,14602.48783126014,55.7535,55.7664,55.6178,55.6243,14602.4878
2007-11-27 12:15:00,86.14,86.36,86.13,86.28,13520.82206598161,55.6437,55.7858,55.6372,55.7341,13520.8221
2007-11-27 12:20:00,86.27,86.49,86.14,86.44,12979.989183342346,55.7276,55.8697,55.6437,55.8374,12979.9892
2007-11-27 12:25:00,86.44,86.46,86.22,86.25,12979.989183342346,55.8374,55.8504,55.6953,55.7147,12979.9892
2007-11-27 12:30:00,86.27,86.58,86.27,86.5,18388.31800973499,55.7276,55.9279,55.7276,55.8762,18388.318
2007-11-27 12:35:00,86.5,86.71,86.48,86.63,8653.32612222823,55.8762,56.0119,55.8633,55.9602,8653.3261
2007-11-27 12:40:00,86.63,86.78,86.52,86.63,17306.65224445646,55.9602,56.0571,55.8891,55.9602,17306.6522
2007-11-27 12:45:00,86.64,86.87,86.63,86.85,15792.320173066522,55.9666,56.1152,55.9602,56.1023,15792.3202
2007-11-27 12:50:00,86.82,87.14,86.8,87.11,19902.65008112493,56.0829,56.2896,56.07,56.2702,19902.6501
2007-11-27 12:55:00,87.1,87.12,86.83,86.85,20010.816657652784,56.2638,56.2767,56.0894,56.1023,20010.8167
2007-11-27 13:00:00,86.84,86.96,86.79,86.79,11573.82368848026,56.0958,56.1733,56.0635,56.0635,11573.8237
2007-11-27 13:05:00,86.79,86.86,86.78,86.85,6489.994591671173,56.0635,56.1087,56.0571,56.1023,6489.9946
2007-11-27 13:10:00,86.85,86.92,86.72,86.76,11357.490535424551,56.1023,56.1475,56.0183,56.0442,11357.4905
2007-11-27 13:15:00,86.76,86.84,86.62,86.67,8869.659275283937,56.0442,56.0958,55.9537,55.986,8869.6593
2007-11-27 13:20:00,86.71,86.71,86.51,86.61,32882.63926446728,56.0119,56.0119,55.8827,55.9473,32882.6393
2007-11-27 13:25:00,86.57,86.63,86.5,86.58,20767.98269334776,55.9214,55.9602,55.8762,55.9279,20767.9827
2007-11-27 13:30:00,86.61,86.63,86.35,86.42,12330.98972417523,55.9473,55.9602,55.7793,55.8245,12330.9897
2007-11-27 13:35:00,86.39,86.58,86.34,86.51,8112.493239588966,55.8051,55.9279,55.7728,55.8827,8112.4932
2007-11-27 13:40:00,86.48,86.51,86.33,86.37,5732.828555976204,55.8633,55.8827,55.7664,55.7922,5732.8286
2007-11-27 13:45:00,86.39,86.51,86.36,86.45,8220.65981611682,55.8051,55.8827,55.7858,55.8439,8220.6598
2007-11-27 13:50:00,86.45,86.45,85.93,85.96,18280.15143320714,55.8439,55.8439,55.508,55.5274,18280.1514
2007-11-27 13:55:00,85.97,85.99,85.88,85.89,32558.13953488372,55.5338,55.5468,55.4757,55.4822,32558.1395
2007-11-27 14:00:00,85.89,85.91,85.48,85.48,37750.13520822066,55.4822,55.4951,55.2173,55.2173,37750.1352
2007-11-27 14:05:00,85.45,85.54,85.43,85.45,29096.809085992427,55.1979,55.2561,55.185,55.1979,29096.8091
2007-11-27 14:10:00,85.48,85.58,85.42,85.54,39156.30070308274,55.2173,55.2819,55.1786,55.2561,39156.3007
2007-11-27 14:15:00,85.58,85.68,85.52,85.65,22606.814494321254,55.2819,55.3465,55.2432,55.3271,22606.8145
2007-11-27 14:20:00,85.68,85.73,85.59,85.72,8869.659275283937,55.3465,55.3788,55.2884,55.3723,8869.6593
2007-11-27 14:25:00,85.72,85.96,85.62,85.81,13520.82206598161,55.3723,55.5274,55.3077,55.4305,13520.8221
2007-11-27 14:30:00,85.78,85.9,85.69,85.83,27798.8101676582,55.4111,55.4886,55.353,55.4434,27798.8102
2007-11-27 14:35:00,85.85,85.86,85.31,85.47,33315.30557057869,55.4563,55.4628,55.1075,55.2109,33315.3056
2007-11-27 14:40:00,85.49,85.63,85.24,85.25,24770.14602487831,55.2238,55.3142,55.0623,55.0687,24770.146
2007-11-27 14:45:00,85.23,85.43,85.18,85.25,17739.318550567874,55.0558,55.185,55.0235,55.0687,17739.3186
2007-11-27 14:50:00,85.29,85.53,85.29,85.52,19686.316928069227,55.0946,55.2496,55.0946,55.2432,19686.3169
2007-11-27 14:55:00,85.56,85.71,85.47,85.62,23688.480259599783,55.269,55.3659,55.2109,55.3077,23688.4803
2007-11-27 15:00:00,85.61,85.76,85.43,85.43,25959.97836668469,55.3013,55.3982,55.185,55.185,25959.9784
2007-11-27 15:05:00,85.45,85.59,85.41,85.55,20984.31584640346,55.1979,55.2884,55.1721,55.2625,20984.3158
2007-11-27 15:10:00,85.57,85.91,85.57,85.7,18929.15089237425,55.2754,55.4951,55.2754,55.3594,18929.1509
2007-11-27 15:15:00,85.73,85.89,85.64,85.78,23255.81395348837,55.3788,55.4822,55.3207,55.4111,23255.814
2007-11-27 15:20:00,85.78,85.97,85.67,85.83,28664.14277988101,55.4111,55.5338,55.34,55.4434,28664.1428
2007-11-27 15:25:00,85.83,85.86,85.47,85.67,35694.97025419145,55.4434,55.4628,55.2109,55.34,35694.9703
2007-11-27 15:30:00,85.67,86.13,85.58,86.09,35694.97025419145,55.34,55.6372,55.2819,55.6114,35694.9703
2007-11-27 15:35:00,86.09,86.37,86.02,86.26,33856.13845321796,55.6114,55.7922,55.5661,55.7212,33856.1385
2007-11-27 15:40:00,86.26,86.44,86.18,86.3,27690.64359113034,55.7212,55.8374,55.6695,55.747,27690.6436
2007-11-27 15:45:00,86.28,86.41,86.14,86.36,23904.813412655487,55.7341,55.8181,55.6437,55.7858,23904.8134
2007-11-27 15:50:00,86.35,86.48,86.25,86.48,23039.480800432662,55.7793,55.8633,55.7147,55.8633,23039.4808
2007-11-27 15:55:00,86.46,86.59,86.35,86.5,41427.79881016766,55.8504,55.9343,55.7793,55.8762,41427.7988
2007-11-28 09:30:00,86.48,88.02,86.48,87.89,32882.63926446728,55.8633,56.8581,55.8633,56.7741,32882.6393
2007-11-28 09:35:00,87.86,88.06,87.49,87.63,17090.319091400757,56.7547,56.8839,56.5157,56.6061,17090.3191
2007-11-28 09:40:00,87.71,87.81,87.4,87.76,18280.15143320714,56.6578,56.7224,56.4576,56.6901,18280.1514
2007-11-28 09:45:00,87.73,87.94,87.63,87.7,25851.81179015684,56.6707,56.8064,56.6061,56.6514,25851.8118
2007-11-28 09:50:00,87.71,87.81,87.49,87.79,18388.31800973499,56.6578,56.7224,56.5157,56.7095,18388.318
2007-11-28 09:55:00,87.84,87.98,87.68,87.8,19361.817198485667,56.7418,56.8322,56.6384,56.716,19361.8172
2007-11-28 10:00:00,87.79,87.93,87.54,87.56,18063.81828015144,56.7095,56.7999,56.548,56.5609,18063.8183
2007-11-28 10:05:00,87.57,87.94,87.52,87.82,13412.655489453758,56.5674,56.8064,56.5351,56.7289,13412.6555
2007-11-28 10:10:00,87.81,88.16,87.81,88.13,25310.978907517576,56.7224,56.9485,56.7224,56.9291,25310.9789
2007-11-28 10:15:00,88.12,88.22,88.05,88.16,25202.812330989724,56.9227,56.9873,56.8774,56.9485,25202.8123
2007-11-28 10:20:00,88.13,88.49,88.11,88.47,20335.316387236344,56.9291,57.1617,56.9162,57.1488,20335.3164
2007-11-28 10:25:00,88.47,88.72,88.43,88.59,34505.13791238507,57.1488,57.3102,57.1229,57.2263,34505.1379
2007-11-28 10:30:00,88.59,88.66,88.33,88.44,18604.6511627907,57.2263,57.2715,57.0583,57.1294,18604.6512
2007-11-28 10:35:00,88.39,88.72,88.37,88.67,24012.979989183343,57.0971,57.3102,57.0842,57.2779,24012.98
2007-11-28 10:40:00,88.71,88.96,88.68,88.7,76365.60302866415,57.3038,57.4653,57.2844,57.2973,76365.603
2007-11-28 10:45:00,88.75,88.77,88.47,88.47,27582.47701460249,57.3296,57.3425,57.1488,57.1488,27582.477
2007-11-28 10:50:00,88.47,88.58,88.4,88.47,23904.813412655487,57.1488,57.2198,57.1035,57.1488,23904.8134
2007-11-28 10:55:00,88.47,88.47,88.41,88.43,16549.486208761493,57.1488,57.1488,57.11,57.1229,16549.4862
2007-11-28 11:00:00,88.43,88.43,88.09,88.09,34396.97133585722,57.1229,57.1229,56.9033,56.9033,34396.9713
2007-11-28 11:05:00,88.09,88.33,88.09,88.25,14710.654407787992,56.9033,57.0583,56.9033,57.0066,14710.6544
2007-11-28 11:10:00,88.25,88.35,88.22,88.23,24229.313142239047,57.0066,57.0712,56.9873,56.9937,24229.3131
2007-11-28 11:15:00,88.22,88.32,88.22,88.31,14386.154678204435,56.9873,57.0519,56.9873,57.0454,14386.1547
2007-11-28 11:20:00,88.29,88.29,88.1,88.17,16873.98593834505,57.0325,57.0325,56.9097,56.955,16873.9859
2007-11-28 11:25:00,88.12,88.21,88.1,88.16,22498.6479177934,56.9227,56.9808,56.9097,56.9485,22498.6479
2007-11-28 11:30:00,88.14,88.15,88.1,88.13,13304.488912925906,56.9356,56.942,56.9097,56.9291,13304.4889
2007-11-28 11:35:00,88.14,88.3,88.11,88.23,21741.48188209843,56.9356,57.0389,56.9162,56.9937,21741.4819
2007-11-28 11:40:00,88.23,88.32,88.2,88.2,18604.6511627907,56.9937,57.0519,56.9743,56.9743,18604.6512
2007-11-28 11:45:00,88.22,88.37,88.22,88.37,7247.160627366144,56.9873,57.0842,56.9873,57.0842,7247.1606
2007-11-28 11:50:00,88.36,88.5,88.34,88.47,8112.493239588966,57.0777,57.1681,57.0648,57.1488,8112.4932
2007-11-28 11:55:00,88.47,88.6,88.46,88.55,5624.66197944835,57.1488,57.2327,57.1423,57.2004,5624.662
2007-11-28 12:00:00,88.57,88.75,88.54,88.7,13412.655489453758,57.2134,57.3296,57.194,57.2973,13412.6555
2007-11-28 12:05:00,88.72,88.79,88.62,88.65,18712.81773931855,57.3102,57.3555,57.2457,57.265,18712.8177
2007-11-28 12:10:00,88.62,88.64,88.52,88.59,17306.65224445646,57.2457,57.2586,57.1811,57.2263,17306.6522
2007-11-28 12:15:00,88.59,88.83,88.59,88.77,18280.15143320714,57.2263,57.3813,57.2263,57.3425,18280.1514
2007-11-28 12:20:00,88.75,88.78,88.52,88.57,44997.2958355868,57.3296,57.349,57.1811,57.2134,44997.2958
2007-11-28 12:25:00,88.56,88.61,88.5,88.55,19469.98377501352,57.2069,57.2392,57.1681,57.2004,19469.9838
2007-11-28 12:30:00,88.55,88.73,88.52,88.59,16873.98593834505,57.2004,57.3167,57.1811,57.2263,16873.9859
2007-11-28 12:35:00,88.59,88.67,88.55,88.56,14710.654407787992,57.2263,57.2779,57.2004,57.2069,14710.6544
2007-11-28 12:40:00,88.56,88.66,88.5,88.58,21633.315305570577,57.2069,57.2715,57.1681,57.2198,21633.3153
2007-11-28 12:45:00,88.56,88.67,88.51,88.59,13088.1557598702,57.2069,57.2779,57.1746,57.2263,13088.1558
2007-11-28 12:50:00,88.61,88.66,88.57,88.62,7138.994050838291,57.2392,57.2715,57.2134,57.2457,7138.9941
2007-11-28 12:55:00,88.6,88.64,88.58,88.6,6057.328285559762,57.2327,57.2586,57.2198,57.2327,6057.3283
2007-11-28 13:00:00,88.61,88.7,88.53,88.7,9518.658734451054,57.2392,57.2973,57.1875,57.2973,9518.6587
2007-11-28 13:05:00,88.69,88.69,88.51,88.59,13737.155219037317,57.2909,57.2909,57.1746,57.2263,13737.1552
2007-11-28 13:10:00,88.58,88.79,88.56,88.7,17522.98539751217,57.2198,57.3555,57.2069,57.2973,17522.9854
2007-11-28 13:15:00,88.69,88.85,88.69,88.84,21200.648999459165,57.2909,57.3942,57.2909,57.3878,21200.649
2007-11-28 13:20:00,88.83,88.86,88.72,88.72,33098.972417522986,57.3813,57.4007,57.3102,57.3102,33098.9724
2007-11-28 13:25:00,88.72,88.73,88.56,88.6,28015.14332071389,57.3102,57.3167,57.2069,57.2327,28015.1433
2007-11-28 13:30:00,88.6,88.78,88.57,88.78,40129.79989183342,57.2327,57.349,57.2134,57.349,40129.7999
2007-11-28 13:35:00,88.81,89.08,88.81,88.93,18171.98485667929,57.3684,57.5428,57.3684,57.4459,18171.9849
2007-11-28 13:40:00,88.92,88.92,88.71,88.73,19253.65062195781,57.4394,57.4394,57.3038,57.3167,19253.6506
2007-11-28 13:45:00,88.74,88.75,88.69,88.74,9302.32558139535,57.3232,57.3296,57.2909,57.3232,9302.3256
2007-11-28 13:50:00,88.75,88.94,88.73,88.94,19145.484045429963,57.3296,57.4524,57.3167,57.4524,19145.484
2007-11-28 13:55:00,88.94,89.21,88.94,89.08,37966.46836127636,57.4524,57.6268,57.4524,57.5428,37966.4684
2007-11-28 14:00:00,89.07,89.07,88.94,89.01,14494.321254732287,57.5363,57.5363,57.4524,57.4976,14494.3213
2007-11-28 14:05:00,88.96,89.11,88.88,89.11,18712.81773931855,57.4653,57.5622,57.4136,57.5622,18712.8177
2007-11-28 14:10:00,89.12,89.17,88.94,88.96,26500.81124932396,57.5686,57.6009,57.4524,57.4653,26500.8112
2007-11-28 14:15:00,88.96,89.05,88.86,88.98,18388.31800973499,57.4653,57.5234,57.4007,57.4782,18388.318
2007-11-28 14:20:00,88.96,89.04,88.92,88.98,14169.821525148727,57.4653,57.517,57.4394,57.4782,14169.8215
2007-11-28 14:25:00,88.98,89.21,88.97,89.13,16333.153055705789,57.4782,57.6268,57.4717,57.5751,16333.1531
2007-11-28 14:30:00,89.17,89.18,89.08,89.12,15575.987020010816,57.6009,57.6074,57.5428,57.5686,15575.987
2007-11-28 14:35:00,89.12,89.44,89.12,89.27,28988.64250946457,57.5686,57.7753,57.5686,57.6655,28988.6425
2007-11-28 14:40:00,89.28,89.28,88.93,88.98,17739.318550567874,57.672,57.672,57.4459,57.4782,17739.3186
2007-11-28 14:45:00,88.95,89.11,88.91,89.07,15035.154137371552,57.4588,57.5622,57.433,57.5363,15035.1541
2007-11-28 14:50:00,89.07,89.21,89.04,89.07,7679.826933477555,57.5363,57.6268,57.517,57.5363,7679.8269
2007-11-28 14:55:00,89.09,89.18,89.04,89.13,11357.490535424551,57.5493,57.6074,57.517,57.5751,11357.4905
2007-11-28 15:00:00,89.12,89.19,89.05,89.14,12114.656571119524,57.5686,57.6139,57.5234,57.5816,12114.6566
2007-11-28 15:05:00,89.14,89.26,89.08,89.26,22931.31422390481,57.5816,57.6591,57.5428,57.6591,22931.3142
2007-11-28 15:10:00,89.24,89.42,89.21,89.38,42617.63115197404,57.6462,57.7624,57.6268,57.7366,42617.6312
2007-11-28 15:15:00,89.4,89.54,89.39,89.48,18171.98485667929,57.7495,57.8399,57.743,57.8012,18171.9849
2007-11-28 15:20:00,89.48,89.62,89.37,89.37,22390.48134126555,57.8012,57.8916,57.7301,57.7301,22390.4813
2007-11-28 15:25:00,89.4,89.48,89.36,89.46,13520.82206598161,57.7495,57.8012,57.7237,57.7883,13520.8221
2007-11-28 15:30:00,89.45,89.45,89.34,89.38,23688.480259599783,57.7818,57.7818,57.7107,57.7366,23688.4803
2007-11-28 15:35:00,89.37,89.6,89.32,89.49,36884.80259599783,57.7301,57.8787,57.6978,57.8076,36884.8026
2007-11-28 15:40:00,89.5,89.64,89.11,89.11,76149.26987560843,57.8141,57.9045,57.5622,57.5622,76149.2699
2007-11-28 15:45:00,89.1,89.34,89.05,89.08,47809.626825310974,57.5557,57.7107,57.5234,57.5428,47809.6268
2007-11-28 15:50:00,89.07,89.41,89.04,89.36,76149.26987560843,57.5363,57.756,57.517,57.7237,76149.2699
2007-11-28 15:55:00,89.33,89.65,89.24,89.51,97998.91833423472,57.7043,57.911,57.6462,57.8206,97998.9183
2007-11-29 09:30:00,89.36,89.36,89.05,89.27,23255.81395348837,57.7237,57.7237,57.5234,57.6655,23255.814
2007-11-29 09:35:00,89.26,89.63,89.2,89.35,23580.31368307193,57.6591,57.8981,57.6203,57.7172,23580.3137
2007-11-29 09:40:00,89.36,89.65,89.24,89.65,13845.32179556517,57.7237,57.911,57.6462,57.911,13845.3218
2007-11-29 09:45:00,89.64,89.68,89.4,89.45,22390.48134126555,57.9045,57.9304,57.7495,57.7818,22390.4813
2007-11-29 09:50:00,89.45,89.73,89.45,89.73,28447.80962682531,57.7818,57.9627,57.7818,57.9627,28447.8096
2007-11-29 09:55:00,89.72,89.82,89.65,89.78,27690.64359113034,57.9562,58.0208,57.911,57.995,27690.6436
2007-11-29 10:00:00,89.77,90.2,89.71,90.04,42076.79826933477,57.9885,58.2663,57.9498,58.1629,42076.7983
2007-11-29 10:05:00,90.03,90.08,89.8,89.93,40129.79989183342,58.1565,58.1888,58.0079,58.0919,40129.7999
2007-11-29 10:10:00,89.93,90.0,89.69,89.74,16224.986479177933,58.0919,58.1371,57.9368,57.9691,16224.9865
2007-11-29 10:15:00,89.76,89.86,89.71,89.71,29637.64196863169,57.9821,58.0467,57.9498,57.9498,29637.642
2007-11-29 10:20:00,89.69,89.76,89.62,89.72,15251.487290427258,57.9368,57.9821,57.8916,57.9562,15251.4873
2007-11-29 10:25:00,89.7,89.71,89.58,89.67,17522.98539751217,57.9433,57.9498,57.8658,57.9239,17522.9854
2007-11-29 10:30:00,89.68,89.68,89.58,89.62,16982.152514872905,57.9304,57.9304,57.8658,57.8916,16982.1525
2007-11-29 10:35:00,89.62,89.73,89.57,89.65,16982.152514872905,57.8916,57.9627,57.8593,57.911,16982.1525
2007-11-29 10:40:00,89.63,89.74,89.6,89.62,17522.98539751217,57.8981,57.9691,57.8787,57.8916,17522.9854
2007-11-29 10:45:00,89.65,89.68,89.58,89.6,9734.99188750676,57.911,57.9304,57.8658,57.8787,9734.9919
2007-11-29 10:50:00,89.63,89.68,89.58,89.61,6814.494321254732,57.8981,57.9304,57.8658,57.8852,6814.4943
2007-11-29 10:55:00,89.67,89.73,89.6,89.71,16982.152514872905,57.9239,57.9627,57.8787,57.9498,16982.1525
2007-11-29 11:00:00,89.71,89.77,89.61,89.73,22606.814494321254,57.9498,57.9885,57.8852,57.9627,22606.8145
2007-11-29 11:05:00,89.76,89.94,89.76,89.9,15792.320173066522,57.9821,58.0983,57.9821,58.0725,15792.3202
2007-11-29 11:10:00,89.94,90.04,89.9,89.96,16441.31963223364,58.0983,58.1629,58.0725,58.1112,16441.3196
2007-11-29 11:15:00,89.99,90.21,89.99,90.15,13412.655489453758,58.1306,58.2727,58.1306,58.234,13412.6555
2007-11-29 11:20:00,90.16,90.25,90.03,90.07,23472.14710654408,58.2404,58.2986,58.1565,58.1823,23472.1471
2007-11-29 11:25:00,90.07,90.13,89.91,90.13,17306.65224445646,58.1823,58.2211,58.0789,58.2211,17306.6522
2007-11-29 11:30:00,90.12,90.41,90.11,90.37,15035.154137371552,58.2146,58.4019,58.2081,58.3761,15035.1541
2007-11-29 11:35:00,90.39,90.39,90.21,90.21,26176.3115197404,58.389,58.389,58.2727,58.2727,26176.3115
2007-11-29 11:40:00,90.21,90.55,90.21,90.55,18063.81828015144,58.2727,58.4924,58.2727,58.4924,18063.8183
2007-11-29 11:45:00,90.55,90.86,90.52,90.58,25310.978907517576,58.4924,58.6926,58.473,58.5117,25310.9789
2007-11-29 11:50:00,90.54,90.59,90.32,90.32,9410.4921579232,58.4859,58.5182,58.3438,58.3438,9410.4922
2007-11-29 11:55:00,90.36,90.36,90.15,90.22,14926.9875608437,58.3696,58.3696,58.234,58.2792,14926.9876
2007-11-29 12:00:00,90.23,90.26,90.18,90.2,6814.494321254732,58.2857,58.305,58.2534,58.2663,6814.4943
2007-11-29 12:05:00,90.18,90.36,90.15,90.36,17090.319091400757,58.2534,58.3696,58.234,58.3696,17090.3191
2007-11-29 12:10:00,90.33,90.35,90.05,90.05,9085.992428339645,58.3503,58.3632,58.1694,58.1694,9085.9924
2007-11-29 12:15:00,90.05,90.06,89.87,89.93,12222.823147647376,58.1694,58.1758,58.0531,58.0919,12222.8231
2007-11-29 12:20:00,89.93,90.02,89.88,90.0,5083.829096809086,58.0919,58.15,58.0596,58.1371,5083.8291
2007-11-29 12:25:00,90.0,90.12,89.98,90.07,8220.65981611682,58.1371,58.2146,58.1242,58.1823,8220.6598
2007-11-29 12:30:00,90.13,90.27,90.07,90.25,8761.492698756085,58.2211,58.3115,58.1823,58.2986,8761.4927
2007-11-29 12:35:00,90.22,90.34,90.14,90.15,8977.82585181179,58.2792,58.3567,58.2275,58.234,8977.8259
2007-11-29 12:40:00,90.18,90.23,90.06,90.07,7679.826933477555,58.2534,58.2857,58.1758,58.1823,7679.8269
2007-11-29 12:45:00,90.06,90.06,89.62,89.68,23904.813412655487,58.1758,58.1758,57.8916,57.9304,23904.8134
2007-11-29 12:50:00,89.68,89.83,89.54,89.74,15359.65386695511,57.9304,58.0273,57.8399,57.9691,15359.6539
2007-11-29 12:55:00,89.73,89.81,89.52,89.6,9085.992428339645,57.9627,58.0144,57.827,57.8787,9085.9924
2007-11-29 13:00:00,89.68,89.76,89.54,89.54,8761.492698756085,57.9304,57.9821,57.8399,57.8399,8761.4927
2007-11-29 13:05:00,89.52,89.82,89.52,89.79,10167.658193618172,57.827,58.0208,57.827,58.0014,10167.6582
2007-11-29 13:10:00,89.79,89.82,89.63,89.77,7896.160086533261,58.0014,58.0208,57.8981,57.9885,7896.1601
2007-11-29 13:15:00,89.77,89.84,89.61,89.65,8545.159545700379,57.9885,58.0337,57.8852,57.911,8545.1595
2007-11-29 13:20:00,89.66,89.78,89.51,89.78,17847.485127095726,57.9175,57.995,57.8206,57.995,17847.4851
2007-11-29 13:25:00,89.77,89.77,89.63,89.77,9194.159004867495,57.9885,57.9885,57.8981,57.9885,9194.159
2007-11-29 13:30:00,89.79,90.01,89.79,89.82,19469.98377501352,58.0014,58.1435,58.0014,58.0208,19469.9838
2007-11-29 13:35:00,89.81,89.86,89.69,89.69,10383.991346673878,58.0144,58.0467,57.9368,57.9368,10383.9913
2007-11-29 13:40:00,89.68,89.68,89.51,89.53,9734.99188750676,57.9304,57.9304,57.8206,57.8335,9734.9919
2007-11-29 13:45:00,89.52,89.73,89.51,89.65,14386.154678204435,57.827,57.9627,57.8206,57.911,14386.1547
2007-11-29 13:50:00,89.65,89.99,89.65,89.93,14602.48783126014,57.911,58.1306,57.911,58.0919,14602.4878
2007-11-29 13:55:00,89.9,90.01,89.9,89.92,12114.656571119524,58.0725,58.1435,58.0725,58.0854,12114.6566
2007-11-29 14:00:00,89.94,90.06,89.67,89.8,18171.98485667929,58.0983,58.1758,57.9239,58.0079,18171.9849
2007-11-29 14:05:00,89.76,89.9,89.68,89.88,14386.154678204435,57.9821,58.0725,57.9304,58.0596,14386.1547
2007-11-29 14:10:00,89.91,90.04,89.83,90.04,11681.990265008111,58.0789,58.1629,58.0273,58.1629,11681.9903
2007-11-29 14:15:00,90.04,90.15,89.92,89.98,16657.652785289345,58.1629,58.234,58.0854,58.1242,16657.6528
2007-11-29 14:20:00,90.03,90.04,89.86,89.95,10816.657652785289,58.1565,58.1629,58.0467,58.1048,10816.6577
2007-11-29 14:25:00,89.98,90.06,89.82,89.88,21957.815035154137,58.1242,58.1758,58.0208,58.0596,21957.815
2007-11-29 14:30:00,89.82,89.93,89.68,89.77,23688.480259599783,58.0208,58.0919,57.9304,57.9885,23688.4803
2007-11-29 14:35:00,89.74,90.02,89.71,89.87,12439.156300703082,57.9691,58.15,57.9498,58.0531,12439.1563
2007-11-29 14:40:00,89.88,90.34,89.88,90.34,14169.821525148727,58.0596,58.3567,58.0596,58.3567,14169.8215
2007-11-29 14:45:00,90.34,90.36,90.18,90.24,13412.655489453758,58.3567,58.3696,58.2534,58.2921,13412.6555
2007-11-29 14:50:00,90.24,90.34,90.1,90.14,20551.64954029205,58.2921,58.3567,58.2017,58.2275,20551.6495
2007-11-29 14:55:00,90.17,90.28,90.14,90.21,8436.992969172525,58.2469,58.318,58.2275,58.2727,8436.993
2007-11-29 15:00:00,90.24,90.37,90.17,90.27,16008.653326122228,58.2921,58.3761,58.2469,58.3115,16008.6533
2007-11-29 15:05:00,90.31,90.48,90.31,90.42,19145.484045429963,58.3373,58.4472,58.3373,58.4084,19145.484
2007-11-29 15:10:00,90.42,90.43,90.06,90.08,11790.156841535963,58.4084,58.4149,58.1758,58.1888,11790.1568
2007-11-29 15:15:00,90.11,90.34,90.08,90.23,16549.486208761493,58.2081,58.3567,58.1888,58.2857,16549.4862
2007-11-29 15:20:00,90.21,90.35,90.16,90.33,18929.15089237425,58.2727,58.3632,58.2404,58.3503,18929.1509
2007-11-29 15:25:00,90.31,90.56,90.3,90.55,25202.812330989724,58.3373,58.4988,58.3309,58.4924,25202.8123
2007-11-29 15:30:00,90.53,90.55,90.22,90.28,17306.65224445646,58.4794,58.4924,58.2792,58.318,17306.6522
2007-11-29 15:35:00,90.26,90.31,90.14,90.18,11249.3239588967,58.305,58.3373,58.2275,58.2534,11249.324
2007-11-29 15:40:00,90.2,90.36,90.01,90.36,21633.315305570577,58.2663,58.3696,58.1435,58.3696,21633.3153
2007-11-29 15:45:00,90.33,90.44,90.27,90.3,20335.316387236344,58.3503,58.4213,58.3115,58.3309,20335.3164
2007-11-29 15:50:00,90.28,90.28,90.11,90.22,14386.154678204435,58.318,58.318,58.2081,58.2792,14386.1547
2007-11-29 15:55:00,90.18,90.25,90.16,90.25,18712.81773931855,58.2534,58.2986,58.2404,58.2986,18712.8177
2007-11-30 09:30:00,91.43,91.43,90.43,90.53,39805.30016224986,59.0608,59.0608,58.4149,58.4794,39805.3002
2007-11-30 09:35:00,90.43,90.51,89.95,90.18,23904.813412655487,58.4149,58.4665,58.1048,58.2534,23904.8134
2007-11-30 09:40:00,90.18,90.28,90.04,90.23,26392.644672796105,58.2534,58.318,58.1629,58.2857,26392.6447
2007-11-30 09:45:00,90.22,90.44,89.99,90.11,28231.47647376961,58.2792,58.4213,58.1306,58.2081,28231.4765
2007-11-30 09:50:00,90.1,90.21,89.89,89.94,19361.817198485667,58.2017,58.2727,58.066,58.0983,19361.8172
2007-11-30 09:55:00,89.95,90.11,89.91,90.09,20984.31584640346,58.1048,58.2081,58.0789,58.1952,20984.3158
2007-11-30 10:00:00,90.09,90.69,90.09,90.65,87182.26068144944,58.1952,58.5828,58.1952,58.557,87182.2607
2007-11-30 10:05:00,90.65,90.97,90.57,90.77,16765.819361817197,58.557,58.7637,58.5053,58.6345,16765.8194
2007-11-30 10:10:00,90.69,90.77,90.55,90.64,13628.988642509465,58.5828,58.6345,58.4924,58.5505,13628.9886
2007-11-30 10:15:00,90.69,90.97,90.63,90.79,17090.319091400757,58.5828,58.7637,58.544,58.6474,17090.3191
2007-11-30 10:20:00,90.78,90.8,90.56,90.71,48566.792861005946,58.6409,58.6539,58.4988,58.5957,48566.7929
2007-11-30 10:25:00,90.72,90.82,90.69,90.7,9194.159004867495,58.6022,58.6668,58.5828,58.5893,9194.159
2007-11-30 10:30:00,90.74,90.8,90.53,90.67,26825.31097890752,58.6151,58.6539,58.4794,58.5699,26825.311
2007-11-30 10:35:00,90.67,90.67,90.51,90.66,15035.154137371552,58.5699,58.5699,58.4665,58.5634,15035.1541
2007-11-30 10:40:00,90.65,90.65,90.53,90.55,8869.659275283937,58.557,58.557,58.4794,58.4924,8869.6593
2007-11-30 10:45:00,90.55,90.6,90.55,90.55,6922.660897782585,58.4924,58.5247,58.4924,58.4924,6922.6609
2007-11-30 10:50:00,90.59,90.62,90.51,90.61,16116.81990265008,58.5182,58.5376,58.4665,58.5311,16116.8199
2007-11-30 10:55:00,90.58,90.64,90.47,90.47,24986.47917793402,58.5117,58.5505,58.4407,58.4407,24986.4792
2007-11-30 11:00:00,90.47,90.54,90.33,90.37,19578.15035154137,58.4407,58.4859,58.3503,58.3761,19578.1504
2007-11-30 11:05:00,90.4,90.62,90.26,90.27,114981.07084910762,58.3955,58.5376,58.305,58.3115,114981.0708
2007-11-30 11:10:00,90.32,90.42,90.26,90.26,9626.825310978908,58.3438,58.4084,58.305,58.305,9626.8253
2007-11-30 11:15:00,90.28,90.4,90.23,90.29,10816.657652785289,58.318,58.3955,58.2857,58.3244,10816.6577
2007-11-30 11:20:00,90.29,90.37,90.18,90.31,13628.988642509465,58.3244,58.3761,58.2534,58.3373,13628.9886
2007-11-30 11:25:00,90.26,90.54,90.26,90.46,16333.153055705789,58.305,58.4859,58.305,58.4342,16333.1531
2007-11-30 11:30:00,90.41,90.43,90.16,90.42,18712.81773931855,58.4019,58.4149,58.2404,58.4084,18712.8177
2007-11-30 11:35:00,90.39,90.54,90.29,90.5,22606.814494321254,58.389,58.4859,58.3244,58.4601,22606.8145
2007-11-30 11:40:00,90.5,90.66,90.44,90.55,9951.325040562466,58.4601,58.5634,58.4213,58.4924,9951.325
2007-11-30 11:45:00,90.55,90.65,90.52,90.63,10600.324499729582,58.4924,58.557,58.473,58.544,10600.3245
2007-11-30 11:50:00,90.61,90.66,90.55,90.58,5949.161709031909,58.5311,58.5634,58.4924,58.5117,5949.1617
2007-11-30 11:55:00,90.6,90.8,90.59,90.77,10167.658193618172,58.5247,58.6539,58.5182,58.6345,10167.6582
2007-11-30 12:00:00,90.78,90.82,90.58,90.64,16224.986479177933,58.6409,58.6668,58.5117,58.5505,16224.9865
2007-11-30 12:05:00,90.63,90.63,90.42,90.42,18712.81773931855,58.544,58.544,58.4084,58.4084,18712.8177
2007-11-30 12:10:00,90.42,90.55,90.4,90.43,14494.321254732287,58.4084,58.4924,58.3955,58.4149,14494.3213
2007-11-30 12:15:00,90.52,90.53,90.31,90.41,7355.327203893997,58.473,58.4794,58.3373,58.4019,7355.3272
2007-11-30 12:20:00,90.43,90.43,90.12,90.12,10816.657652785289,58.4149,58.4149,58.2146,58.2146,10816.6577
2007-11-30 12:25:00,90.15,90.37,90.11,90.36,13737.155219037317,58.234,58.3761,58.2081,58.3696,13737.1552
2007-11-30 12:30:00,90.36,90.36,90.16,90.23,15792.320173066522,58.3696,58.3696,58.2404,58.2857,15792.3202
2007-11-30 12:35:00,90.24,90.38,90.23,90.3,7355.327203893997,58.2921,58.3826,58.2857,58.3309,7355.3272
2007-11-30 12:40:00,90.29,90.41,90.14,90.14,13953.488372093025,58.3244,58.4019,58.2275,58.2275,13953.4884
2007-11-30 12:45:00,90.14,90.55,90.14,90.44,18604.6511627907,58.2275,58.4924,58.2275,58.4213,18604.6512
2007-11-30 12:50:00,90.44,90.56,90.32,90.35,21525.148729042725,58.4213,58.4988,58.3438,58.3632,21525.1487
2007-11-30 12:55:00,90.33,90.62,90.32,90.44,12979.989183342346,58.3503,58.5376,58.3438,58.4213,12979.9892
2007-11-30 13:00:00,90.47,90.6,90.34,90.55,15467.820443482964,58.4407,58.5247,58.3567,58.4924,15467.8204
2007-11-30 13:05:00,90.54,90.57,90.38,90.39,4975.662520281233,58.4859,58.5053,58.3826,58.389,4975.6625
2007-11-30 13:10:00,90.43,90.43,90.14,90.18,14602.48783126014,58.4149,58.4149,58.2275,58.2534,14602.4878
2007-11-30 13:15:00,90.16,90.43,90.16,90.37,6922.660897782585,58.2404,58.4149,58.2404,58.3761,6922.6609
2007-11-30 13:20:00,90.37,90.55,90.36,90.55,5840.995132504056,58.3761,58.4924,58.3696,58.4924,5840.9951
2007-11-30 13:25:00,90.55,90.67,90.55,90.59,12439.156300703082,58.4924,58.5699,58.4924,58.5182,12439.1563
2007-11-30 13:30:00,90.56,90.71,90.54,90.71,8869.659275283937,58.4988,58.5957,58.4859,58.5957,8869.6593
2007-11-30 13:35:00,90.67,90.76,90.65,90.67,14386.154678204435,58.5699,58.628,58.557,58.5699,14386.1547
2007-11-30 13:40:00,90.71,90.73,90.51,90.58,4218.496484586262,58.5957,58.6086,58.4665,58.5117,4218.4965
2007-11-30 13:45:00,90.56,90.68,90.48,90.68,8004.326663061114,58.4988,58.5763,58.4472,58.5763,8004.3267
2007-11-30 13:50:00,90.71,90.73,90.55,90.68,28772.30935640887,58.5957,58.6086,58.4924,58.5763,28772.3094
2007-11-30 13:55:00,90.69,90.8,90.61,90.67,7355.327203893997,58.5828,58.6539,58.5311,58.5699,7355.3272
2007-11-30 14:00:00,90.67,90.69,90.59,90.67,29962.14169821525,58.5699,58.5828,58.5182,58.5699,29962.1417
2007-11-30 14:05:00,90.67,90.91,90.64,90.83,22714.981070849102,58.5699,58.7249,58.5505,58.6732,22714.9811
2007-11-30 14:10:00,90.84,90.88,90.7,90.71,13196.322336398052,58.6797,58.7055,58.5893,58.5957,13196.3223
2007-11-30 14:15:00,90.71,90.9,90.66,90.83,20227.14981070849,58.5957,58.7185,58.5634,58.6732,20227.1498
2007-11-30 14:20:00,90.83,90.89,90.74,90.79,10275.824770146024,58.6732,58.712,58.6151,58.6474,10275.8248
2007-11-30 14:25:00,90.79,90.86,90.64,90.72,44240.12979989183,58.6474,58.6926,58.5505,58.6022,44240.1298
2007-11-30 14:30:00,90.71,91.04,90.63,90.85,43807.46349378042,58.5957,58.8089,58.544,58.6862,43807.4635
2007-11-30 14:35:00,90.81,90.92,90.67,90.72,18496.484586262843,58.6603,58.7314,58.5699,58.6022,18496.4846
2007-11-30 14:40:00,90.76,90.76,90.61,90.75,15143.320713899404,58.628,58.628,58.5311,58.6216,15143.3207
2007-11-30 14:45:00,90.76,90.79,90.66,90.69,13412.655489453758,58.628,58.6474,58.5634,58.5828,13412.6555
2007-11-30 14:50:00,90.69,90.79,90.64,90.7,27474.31043807464,58.5828,58.6474,58.5505,58.5893,27474.3104
2007-11-30 14:55:00,90.7,90.82,90.63,90.72,19037.317468902107,58.5893,58.6668,58.544,58.6022,19037.3175
2007-11-30 15:00:00,90.7,90.75,90.63,90.71,22065.98161168199,58.5893,58.6216,58.544,58.5957,22065.9816
2007-11-30 15:05:00,90.69,90.79,90.65,90.77,46295.29475392104,58.5828,58.6474,58.557,58.6345,46295.2948
2007-11-30 15:10:00,90.75,90.8,90.65,90.77,28339.64305029745,58.6216,58.6539,58.557,58.6345,28339.6431
2007-11-30 15:15:00,90.77,90.91,90.66,90.88,27798.8101676582,58.6345,58.7249,58.5634,58.7055,27798.8102
2007-11-30 15:20:00,90.84,91.16,90.84,91.07,33639.80530016225,58.6797,58.8864,58.6797,58.8283,33639.8053
2007-11-30 15:25:00,91.08,91.27,91.04,91.24,29096.809085992427,58.8347,58.9575,58.8089,58.9381,29096.8091
2007-11-30 15:30:00,91.18,91.25,90.98,91.05,23255.81395348837,58.8993,58.9445,58.7701,58.8154,23255.814
2007-11-30 15:35:00,91.08,91.21,91.07,91.16,26608.977825851813,58.8347,58.9187,58.8283,58.8864,26608.9778
2007-11-30 15:40:00,91.16,91.42,91.16,91.39,42401.29799891833,58.8864,59.0544,58.8864,59.035,42401.298
2007-11-30 15:45:00,91.38,91.41,91.16,91.23,33964.30502974581,59.0285,59.0479,58.8864,58.9316,33964.305
2007-11-30 15:50:00,91.23,91.43,91.22,91.36,45862.62844780963,58.9316,59.0608,58.9252,59.0156,45862.6284
2007-11-30 15:55:00,91.35,91.45,91.34,91.45,44348.29637641968,59.0091,59.0737,59.0027,59.0737,44348.2964
2007-12-03 09:30:00,91.96,91.96,90.32,90.67,24445.64629529475,59.4032,59.4032,58.3438,58.5699,24445.6463
2007-12-03 09:35:00,90.85,91.31,90.71,91.23,10924.824229313142,58.6862,58.9833,58.5957,58.9316,10924.8242
2007-12-03 09:40:00,91.24,91.31,90.36,90.42,18604.6511627907,58.9381,58.9833,58.3696,58.4084,18604.6512
2007-12-03 09:45:00,90.5,90.95,90.5,90.9,7679.826933477555,58.4601,58.7508,58.4601,58.7185,7679.8269
2007-12-03 09:50:00,90.9,91.31,90.85,91.28,10275.824770146024,58.7185,58.9833,58.6862,58.9639,10275.8248
2007-12-03 09:55:00,91.25,91.31,91.11,91.12,13196.322336398052,58.9445,58.9833,58.8541,58.8606,13196.3223
2007-12-03 10:00:00,91.15,91.15,90.78,90.84,13628.988642509465,58.8799,58.8799,58.6409,58.6797,13628.9886
2007-12-03 10:05:00,90.9,91.04,90.82,90.82,10492.15792320173,58.7185,58.8089,58.6668,58.6668,10492.1579
2007-12-03 10:10:00,90.8,90.95,90.8,90.93,11141.157382368849,58.6539,58.7508,58.6539,58.7378,11141.1574
2007-12-03 10:15:00,90.93,91.21,90.92,91.15,18712.81773931855,58.7378,58.9187,58.7314,58.8799,18712.8177
2007-12-03 10:20:00,91.17,91.29,91.09,91.29,9085.992428339645,58.8929,58.9704,58.8412,58.9704,9085.9924
2007-12-03 10:25:00,91.25,91.31,90.97,90.97,12006.489994591671,58.9445,58.9833,58.7637,58.7637,12006.49
2007-12-03 10:30:00,91.04,91.53,91.04,91.46,7679.826933477555,58.8089,59.1254,58.8089,59.0802,7679.8269
2007-12-03 10:35:00,91.47,91.48,91.39,91.41,8220.65981611682,59.0867,59.0931,59.035,59.0479,8220.6598
2007-12-03 10:40:00,91.41,91.61,91.41,91.61,8761.492698756085,59.0479,59.1771,59.0479,59.1771,8761.4927
2007-12-03 10:45:00,91.62,91.89,91.55,91.74,14926.9875608437,59.1836,59.358,59.1383,59.2611,14926.9876
2007-12-03 10:50:00,91.76,91.79,91.64,91.74,7247.160627366144,59.274,59.2934,59.1965,59.2611,7247.1606
2007-12-03 10:55:00,91.71,92.05,91.67,91.95,15143.320713899404,59.2417,59.4613,59.2159,59.3967,15143.3207
2007-12-03 11:00:00,91.98,92.04,91.72,91.72,6922.660897782585,59.4161,59.4549,59.2482,59.2482,6922.6609
2007-12-03 11:05:00,91.77,91.84,91.61,91.61,12655.489453758788,59.2804,59.3257,59.1771,59.1771,12655.4895
2007-12-03 11:10:00,91.61,91.61,91.35,91.36,8653.32612222823,59.1771,59.1771,59.0091,59.0156,8653.3261
2007-12-03 11:15:00,91.36,91.52,91.3,91.52,7030.8274743104375,59.0156,59.119,58.9768,59.119,7030.8275
2007-12-03 11:20:00,91.52,91.8,91.45,91.78,8653.32612222823,59.119,59.2998,59.0737,59.2869,8653.3261
2007-12-03 11:25:00,91.78,91.98,91.66,91.95,8112.493239588966,59.2869,59.4161,59.2094,59.3967,8112.4932
2007-12-03 11:30:00,91.94,91.94,91.73,91.74,5840.995132504056,59.3903,59.3903,59.2546,59.2611,5840.9951
2007-12-03 11:35:00,91.74,91.92,91.72,91.88,9734.99188750676,59.2611,59.3773,59.2482,59.3515,9734.9919
2007-12-03 11:40:00,91.9,91.94,91.84,91.89,3461.3304488912927,59.3644,59.3903,59.3257,59.358,3461.3304
2007-12-03 11:45:00,91.9,91.95,91.82,91.82,4651.162790697675,59.3644,59.3967,59.3127,59.3127,4651.1628
2007-12-03 11:50:00,91.82,91.83,91.61,91.65,4434.8296376419685,59.3127,59.3192,59.1771,59.2029,4434.8296
2007-12-03 11:55:00,91.64,91.68,91.57,91.68,7463.49378042185,59.1965,59.2223,59.1513,59.2223,7463.4938
2007-12-03 12:00:00,91.66,91.67,91.53,91.53,3785.830178474851,59.2094,59.2159,59.1254,59.1254,3785.8302
2007-12-03 12:05:00,91.54,91.59,91.39,91.43,5300.162249864791,59.1319,59.1642,59.035,59.0608,5300.1622
2007-12-03 12:10:00,91.43,91.53,91.43,91.48,4326.663061114115,59.0608,59.1254,59.0608,59.0931,4326.6631
2007-12-03 12:15:00,91.45,91.45,91.32,91.41,7030.8274743104375,59.0737,59.0737,58.9898,59.0479,7030.8275
2007-12-03 12:20:00,91.4,91.47,91.39,91.42,10708.491076257436,59.0414,59.0867,59.035,59.0544,10708.4911
2007-12-03 12:25:00,91.43,91.57,91.41,91.57,9626.825310978908,59.0608,59.1513,59.0479,59.1513,9626.8253
2007-12-03 12:30:00,91.58,91.69,91.58,91.6,4218.496484586262,59.1577,59.2288,59.1577,59.1706,4218.4965
2007-12-03 12:35:00,91.65,91.71,91.53,91.53,4326.663061114115,59.2029,59.2417,59.1254,59.1254,4326.6631
2007-12-03 12:40:00,91.46,91.73,91.46,91.57,5516.495402920497,59.0802,59.2546,59.0802,59.1513,5516.4954
2007-12-03 12:45:00,91.59,91.59,91.47,91.47,2487.8312601406165,59.1642,59.1642,59.0867,59.0867,2487.8313
2007-12-03 12:50:00,91.52,91.7,91.49,91.54,3785.830178474851,59.119,59.2352,59.0996,59.1319,3785.8302
2007-12-03 12:55:00,91.53,91.53,91.44,91.44,2920.497566252028,59.1254,59.1254,59.0673,59.0673,2920.4976
2007-12-03 13:00:00,91.44,91.51,91.37,91.42,8220.65981611682,59.0673,59.1125,59.0221,59.0544,8220.6598
2007-12-03 13:05:00,91.42,91.47,91.34,91.47,8761.492698756085,59.0544,59.0867,59.0027,59.0867,8761.4927
2007-12-03 13:10:00,91.48,91.54,91.48,91.49,4542.9962141698215,59.0931,59.1319,59.0931,59.0996,4542.9962
2007-12-03 13:15:00,91.5,91.5,91.35,91.45,6273.661438615468,59.106,59.106,59.0091,59.0737,6273.6614
2007-12-03 13:20:00,91.47,91.49,91.35,91.38,5300.162249864791,59.0867,59.0996,59.0091,59.0285,5300.1622
2007-12-03 13:25:00,91.35,91.57,91.34,91.41,8761.492698756085,59.0091,59.1513,59.0027,59.0479,8761.4927
2007-12-03 13:30:00,91.38,91.44,91.26,91.34,14602.48783126014,59.0285,59.0673,58.951,59.0027,14602.4878
2007-12-03 13:35:00,91.35,91.56,91.31,91.55,8977.82585181179,59.0091,59.1448,58.9833,59.1383,8977.8259
2007-12-03 13:40:00,91.57,91.61,91.41,91.42,9518.658734451054,59.1513,59.1771,59.0479,59.0544,9518.6587
2007-12-03 13:45:00,91.41,91.49,91.36,91.36,5949.161709031909,59.0479,59.0996,59.0156,59.0156,5949.1617
2007-12-03 13:50:00,91.39,91.39,91.25,91.25,9518.658734451054,59.035,59.035,58.9445,58.9445,9518.6587
2007-12-03 13:55:00,91.25,91.34,91.2,91.3,9085.992428339645,58.9445,59.0027,58.9122,58.9768,9085.9924
2007-12-03 14:00:00,91.3,91.36,91.27,91.29,4975.662520281233,58.9768,59.0156,58.9575,58.9704,4975.6625
2007-12-03 14:05:00,91.29,91.41,91.27,91.27,12655.489453758788,58.9704,59.0479,58.9575,58.9575,12655.4895
2007-12-03 14:10:00,91.28,91.29,91.17,91.22,11357.490535424551,58.9639,58.9704,58.8929,58.9252,11357.4905
2007-12-03 14:15:00,91.22,91.29,91.16,91.27,6922.660897782585,58.9252,58.9704,58.8864,58.9575,6922.6609
2007-12-03 14:20:00,91.27,91.34,91.2,91.27,7355.327203893997,58.9575,59.0027,58.9122,58.9575,7355.3272
2007-12-03 14:25:00,91.25,91.25,91.12,91.12,5083.829096809086,58.9445,58.9445,58.8606,58.8606,5083.8291
2007-12-03 14:30:00,91.11,91.2,91.06,91.16,10492.15792320173,58.8541,58.9122,58.8218,58.8864,10492.1579
2007-12-03 14:35:00,91.13,91.33,91.13,91.23,9626.825310978908,58.867,58.9962,58.867,58.9316,9626.8253
2007-12-03 14:40:00,91.22,91.47,91.22,91.26,8977.82585181179,58.9252,59.0867,58.9252,58.951,8977.8259
2007-12-03 14:45:00,91.3,91.45,91.22,91.39,7896.160086533261,58.9768,59.0737,58.9252,59.035,7896.1601
2007-12-03 14:50:00,91.39,91.45,91.36,91.41,6273.661438615468,59.035,59.0737,59.0156,59.0479,6273.6614
2007-12-03 14:55:00,91.39,91.43,91.31,91.34,6814.494321254732,59.035,59.0608,58.9833,59.0027,6814.4943
2007-12-03 15:00:00,91.32,91.32,91.22,91.22,7247.160627366144,58.9898,58.9898,58.9252,58.9252,7247.1606
2007-12-03 15:05:00,91.25,91.25,90.84,90.84,9843.158464034614,58.9445,58.9445,58.6797,58.6797,9843.1585
2007-12-03 15:10:00,90.89,90.98,90.85,90.88,11249.3239588967,58.712,58.7701,58.6862,58.7055,11249.324
2007-12-03 15:15:00,90.88,91.07,90.86,91.03,9734.99188750676,58.7055,58.8283,58.6926,58.8024,9734.9919
2007-12-03 15:20:00,91.04,91.39,90.88,91.35,13088.1557598702,58.8089,59.035,58.7055,59.0091,13088.1558
2007-12-03 15:25:00,91.36,91.41,91.26,91.29,7463.49378042185,59.0156,59.0479,58.951,58.9704,7463.4938
2007-12-03 15:30:00,91.29,91.33,91.17,91.29,14169.821525148727,58.9704,58.9962,58.8929,58.9704,14169.8215
2007-12-03 15:35:00,91.29,91.5,91.29,91.42,15251.487290427258,58.9704,59.106,58.9704,59.0544,15251.4873
2007-12-03 15:40:00,91.42,91.68,91.42,91.63,31909.1400757166,59.0544,59.2223,59.0544,59.19,31909.1401
2007-12-03 15:45:00,91.58,91.6,91.35,91.5,23580.31368307193,59.1577,59.1706,59.0091,59.106,23580.3137
2007-12-03 15:50:00,91.46,91.46,91.15,91.21,24770.14602487831,59.0802,59.0802,58.8799,58.9187,24770.146
2007-12-03 15:55:00,91.17,91.31,91.17,91.17,48566.792861005946,58.8929,58.9833,58.8929,58.8929,48566.7929
2007-12-04 09:30:00,90.91,91.06,90.6,90.9,16549.486208761493,58.7249,58.8218,58.5247,58.7185,16549.4862
2007-12-04 09:35:00,90.91,91.13,90.42,90.42,21741.48188209843,58.7249,58.867,58.4084,58.4084,21741.4819
2007-12-04 09:40:00,90.55,90.69,90.43,90.67,8977.82585181179,58.4924,58.5828,58.4149,58.5699,8977.8259
2007-12-04 09:45:00,90.61,90.69,90.44,90.45,8653.32612222823,58.5311,58.5828,58.4213,58.4278,8653.3261
2007-12-04 09:50:00,90.53,90.81,90.5,90.77,9085.992428339645,58.4794,58.6603,58.4601,58.6345,9085.9924
2007-12-04 09:55:00,90.8,90.99,90.7,90.79,44780.9626825311,58.6539,58.7766,58.5893,58.6474,44780.9627
2007-12-04 10:00:00,90.79,90.8,90.69,90.72,18712.81773931855,58.6474,58.6539,58.5828,58.6022,18712.8177
2007-12-04 10:05:00,90.73,90.91,90.62,90.66,22065.98161168199,58.6086,58.7249,58.5376,58.5634,22065.9816
2007-12-04 10:10:00,90.65,90.88,90.62,90.88,29745.808545159543,58.557,58.7055,58.5376,58.7055,29745.8085
2007-12-04 10:15:00,90.83,90.83,90.6,90.6,12763.656030286642,58.6732,58.6732,58.5247,58.5247,12763.656
2007-12-04 10:20:00,90.67,90.74,90.61,90.67,14169.821525148727,58.5699,58.6151,58.5311,58.5699,14169.8215
2007-12-04 10:25:00,90.7,90.97,90.7,90.88,25310.978907517576,58.5893,58.7637,58.5893,58.7055,25310.9789
2007-12-04 10:30:00,90.88,91.13,90.86,91.1,22606.814494321254,58.7055,58.867,58.6926,58.8477,22606.8145
2007-12-04 10:35:00,91.07,91.19,91.01,91.17,17631.15197404002,58.8283,58.9058,58.7895,58.8929,17631.152
2007-12-04 10:40:00,91.17,91.37,91.08,91.37,15792.320173066522,58.8929,59.0221,58.8347,59.0221,15792.3202
2007-12-04 10:45:00,91.41,91.46,91.2,91.22,13845.32179556517,59.0479,59.0802,58.9122,58.9252,13845.3218
2007-12-04 10:50:00,91.22,91.45,91.22,91.34,5624.66197944835,58.9252,59.0737,58.9252,59.0027,5624.662
2007-12-04 10:55:00,91.39,91.47,91.35,91.37,4651.162790697675,59.035,59.0867,59.0091,59.0221,4651.1628
2007-12-04 11:00:00,91.38,91.43,91.32,91.42,11032.990805840996,59.0285,59.0608,58.9898,59.0544,11032.9908
2007-12-04 11:05:00,91.41,91.47,91.35,91.37,9302.32558139535,59.0479,59.0867,59.0091,59.0221,9302.3256
2007-12-04 11:10:00,91.33,91.42,91.32,91.37,3893.996755002704,58.9962,59.0544,58.9898,59.0221,3893.9968
2007-12-04 11:15:00,91.38,91.41,91.16,91.16,9410.4921579232,59.0285,59.0479,58.8864,58.8864,9410.4922
2007-12-04 11:20:00,91.15,91.25,91.14,91.16,5949.161709031909,58.8799,58.9445,58.8735,58.8864,5949.1617
2007-12-04 11:25:00,91.14,91.15,90.94,90.96,8761.492698756085,58.8735,58.8799,58.7443,58.7572,8761.4927
2007-12-04 11:30:00,90.92,91.0,90.91,90.97,9194.159004867495,58.7314,58.7831,58.7249,58.7637,9194.159
2007-12-04 11:35:00,90.93,90.99,90.86,90.94,11681.990265008111,58.7378,58.7766,58.6926,58.7443,11681.9903
2007-12-04 11:40:00,90.94,90.98,90.87,90.98,5408.328826392644,58.7443,58.7701,58.6991,58.7701,5408.3288
2007-12-04 11:45:00,90.98,91.03,90.86,90.93,7030.8274743104375,58.7701,58.8024,58.6926,58.7378,7030.8275
2007-12-04 11:50:00,90.94,90.98,90.9,90.96,9951.325040562466,58.7443,58.7701,58.7185,58.7572,9951.325
2007-12-04 11:55:00,90.98,91.06,90.88,90.92,6922.660897782585,58.7701,58.8218,58.7055,58.7314,6922.6609
2007-12-04 12:00:00,90.92,91.22,90.89,91.11,11790.156841535963,58.7314,58.9252,58.712,58.8541,11790.1568
2007-12-04 12:05:00,91.1,91.21,91.09,91.2,8004.326663061114,58.8477,58.9187,58.8412,58.9122,8004.3267
2007-12-04 12:10:00,91.17,91.19,91.1,91.11,4975.662520281233,58.8929,58.9058,58.8477,58.8541,4975.6625
2007-12-04 12:15:00,91.11,91.3,91.06,91.28,5300.162249864791,58.8541,58.9768,58.8218,58.9639,5300.1622
2007-12-04 12:20:00,91.31,91.46,91.25,91.41,14386.154678204435,58.9833,59.0802,58.9445,59.0479,14386.1547
2007-12-04 12:25:00,91.46,91.62,91.41,91.58,10708.491076257436,59.0802,59.1836,59.0479,59.1577,10708.4911
2007-12-04 12:30:00,91.59,91.59,91.51,91.58,3893.996755002704,59.1642,59.1642,59.1125,59.1577,3893.9968
2007-12-04 12:35:00,91.58,91.62,91.45,91.45,5300.162249864791,59.1577,59.1836,59.0737,59.0737,5300.1622
2007-12-04 12:40:00,91.49,91.59,91.48,91.59,5624.66197944835,59.0996,59.1642,59.0931,59.1642,5624.662
2007-12-04 12:45:00,91.59,91.85,91.5,91.82,11357.490535424551,59.1642,59.3321,59.106,59.3127,11357.4905
2007-12-04 12:50:00,91.8,91.8,91.63,91.63,8545.159545700379,59.2998,59.2998,59.19,59.19,8545.1595
2007-12-04 12:55:00,91.66,91.8,91.66,91.76,6273.661438615468,59.2094,59.2998,59.2094,59.274,6273.6614
2007-12-04 13:00:00,91.77,91.92,91.77,91.86,13520.82206598161,59.2804,59.3773,59.2804,59.3386,13520.8221
2007-12-04 13:05:00,91.82,92.01,91.72,91.72,22931.31422390481,59.3127,59.4355,59.2482,59.2482,22931.3142
2007-12-04 13:10:00,91.78,91.87,91.75,91.85,6489.994591671173,59.2869,59.345,59.2675,59.3321,6489.9946
2007-12-04 13:15:00,91.87,91.88,91.84,91.85,9194.159004867495,59.345,59.3515,59.3257,59.3321,9194.159
2007-12-04 13:20:00,91.85,91.85,91.6,91.6,17090.319091400757,59.3321,59.3321,59.1706,59.1706,17090.3191
2007-12-04 13:25:00,91.6,91.6,91.41,91.45,8977.82585181179,59.1706,59.1706,59.0479,59.0737,8977.8259
2007-12-04 13:30:00,91.43,91.56,91.42,91.54,3569.4970254191453,59.0608,59.1448,59.0544,59.1319,3569.497
2007-12-04 13:35:00,91.53,91.61,91.49,91.51,4975.662520281233,59.1254,59.1771,59.0996,59.1125,4975.6625
2007-12-04 13:40:00,91.51,91.61,91.42,91.54,8436.992969172525,59.1125,59.1771,59.0544,59.1319,8436.993
2007-12-04 13:45:00,91.57,91.69,91.53,91.69,4326.663061114115,59.1513,59.2288,59.1254,59.2288,4326.6631
2007-12-04 13:50:00,91.69,91.77,91.63,91.67,4434.8296376419685,59.2288,59.2804,59.19,59.2159,4434.8296
2007-12-04 13:55:00,91.67,91.72,91.63,91.72,4218.496484586262,59.2159,59.2482,59.19,59.2482,4218.4965
2007-12-04 14:00:00,91.73,91.73,91.44,91.52,5840.995132504056,59.2546,59.2546,59.0673,59.119,5840.9951
2007-12-04 14:05:00,91.52,91.56,91.41,91.52,8545.159545700379,59.119,59.1448,59.0479,59.119,8545.1595
2007-12-04 14:10:00,91.54,91.66,91.48,91.65,4002.163331530557,59.1319,59.2094,59.0931,59.2029,4002.1633
2007-12-04 14:15:00,91.62,91.77,91.61,91.63,8977.82585181179,59.1836,59.2804,59.1771,59.19,8977.8259
2007-12-04 14:20:00,91.64,91.7,91.54,91.66,8761.492698756085,59.1965,59.2352,59.1319,59.2094,8761.4927
2007-12-04 14:25:00,91.62,91.9,91.62,91.89,15684.153596538668,59.1836,59.3644,59.1836,59.358,15684.1536
2007-12-04 14:30:00,91.83,91.88,91.65,91.69,8004.326663061114,59.3192,59.3515,59.2029,59.2288,8004.3267
2007-12-04 14:35:00,91.69,91.87,91.69,91.83,4434.8296376419685,59.2288,59.345,59.2288,59.3192,4434.8296
2007-12-04 14:40:00,91.83,91.83,91.7,91.71,11141.157382368849,59.3192,59.3192,59.2352,59.2417,11141.1574
2007-12-04 14:45:00,91.67,91.8,91.65,91.76,8869.659275283937,59.2159,59.2998,59.2029,59.274,8869.6593
2007-12-04 14:50:00,91.77,91.89,91.68,91.85,41644.13196322336,59.2804,59.358,59.2223,59.3321,41644.132
2007-12-04 14:55:00,91.82,91.91,91.71,91.88,9410.4921579232,59.3127,59.3709,59.2417,59.3515,9410.4922
2007-12-04 15:00:00,91.89,91.9,91.74,91.79,8112.493239588966,59.358,59.3644,59.2611,59.2934,8112.4932
2007-12-04 15:05:00,91.79,91.79,91.61,91.78,17847.485127095726,59.2934,59.2934,59.1771,59.2869,17847.4851
2007-12-04 15:10:00,91.78,91.87,91.7,91.84,13088.1557598702,59.2869,59.345,59.2352,59.3257,13088.1558
2007-12-04 15:15:00,91.83,91.9,91.8,91.85,8220.65981611682,59.3192,59.3644,59.2998,59.3321,8220.6598
2007-12-04 15:20:00,91.86,91.99,91.78,91.95,14494.321254732287,59.3386,59.4226,59.2869,59.3967,14494.3213
2007-12-04 15:25:00,91.95,91.95,91.57,91.62,23904.813412655487,59.3967,59.3967,59.1513,59.1836,23904.8134
2007-12-04 15:30:00,91.63,91.68,91.47,91.68,16982.152514872905,59.19,59.2223,59.0867,59.2223,16982.1525
2007-12-04 15:35:00,91.7,91.76,91.48,91.51,15035.154137371552,59.2352,59.274,59.0931,59.1125,15035.1541
2007-12-04 15:40:00,91.48,91.49,91.31,91.48,20227.14981070849,59.0931,59.0996,58.9833,59.0931,20227.1498
2007-12-04 15:45:00,91.48,91.49,91.27,91.44,16224.986479177933,59.0931,59.0996,58.9575,59.0673,16224.9865
2007-12-04 15:50:00,91.41,91.52,91.29,91.51,17522.98539751217,59.0479,59.119,58.9704,59.1125,17522.9854
2007-12-04 15:55:00,91.47,91.47,91.29,91.32,19469.98377501352,59.0867,59.0867,58.9704,58.9898,19469.9838
2007-12-05 09:30:00,92.3,92.3,91.62,91.62,139318.5505678745,59.6228,59.6228,59.1836,59.1836,139318.5506
2007-12-05 09:35:00,91.59,92.03,91.56,92.03,41968.63169280692,59.1642,59.4484,59.1448,59.4484,41968.6317
2007-12-05 09:40:00,92.02,92.34,92.02,92.25,16333.153055705789,59.4419,59.6487,59.4419,59.5905,16333.1531
2007-12-05 09:45:00,92.32,92.43,92.16,92.39,28447.80962682531,59.6357,59.7068,59.5324,59.6809,28447.8096
2007-12-05 09:50:00,92.43,92.45,92.32,92.39,25851.81179015684,59.7068,59.7197,59.6357,59.6809,25851.8118
2007-12-05 09:55:00,92.38,92.9,92.38,92.9,106435.91130340724,59.6745,60.0104,59.6745,60.0104,106435.9113
2007-12-05 10:00:00,92.91,93.0,92.76,92.94,40129.79989183342,60.0169,60.075,59.92,60.0362,40129.7999
2007-12-05 10:05:00,92.93,93.12,92.88,93.08,38939.96755002704,60.0298,60.1525,59.9975,60.1267,38939.9676
2007-12-05 10:10:00,93.12,93.14,92.92,93.07,16657.652785289345,60.1525,60.1654,60.0233,60.1202,16657.6528
2007-12-05 10:15:00,93.04,93.07,92.89,92.89,43158.4640346133,60.1008,60.1202,60.0039,60.0039,43158.464
2007-12-05 10:20:00,92.91,92.91,92.63,92.67,16765.819361817197,60.0169,60.0169,59.836,59.8618,16765.8194
2007-12-05 10:25:00,92.66,92.7,92.56,92.56,40886.96592752839,59.8554,59.8812,59.7908,59.7908,40886.9659
2007-12-05 10:30:00,92.59,92.59,92.43,92.54,41211.46565711195,59.8101,59.8101,59.7068,59.7778,41211.4657
2007-12-05 10:35:00,92.58,92.76,92.58,92.67,81882.09843158464,59.8037,59.92,59.8037,59.8618,81882.0984
2007-12-05 10:40:00,92.67,92.7,92.62,92.65,23363.980530016222,59.8618,59.8812,59.8295,59.8489,23363.9805
2007-12-05 10:45:00,92.64,92.68,92.6,92.63,15143.320713899404,59.8424,59.8683,59.8166,59.836,15143.3207
2007-12-05 10:50:00,92.64,92.69,92.44,92.55,33315.30557057869,59.8424,59.8747,59.7132,59.7843,33315.3056
2007-12-05 10:55:00,92.54,92.63,92.47,92.59,9734.99188750676,59.7778,59.836,59.7326,59.8101,9734.9919
2007-12-05 11:00:00,92.59,92.72,92.59,92.65,20984.31584640346,59.8101,59.8941,59.8101,59.8489,20984.3158
2007-12-05 11:05:00,92.65,92.68,92.63,92.65,12979.989183342346,59.8489,59.8683,59.836,59.8489,12979.9892
2007-12-05 11:10:00,92.67,92.69,92.63,92.64,23796.646836127635,59.8618,59.8747,59.836,59.8424,23796.6468
2007-12-05 11:15:00,92.67,92.69,92.57,92.65,29529.47539210384,59.8618,59.8747,59.7972,59.8489,29529.4754
2007-12-05 11:20:00,92.63,92.68,92.61,92.61,9843.158464034614,59.836,59.8683,59.8231,59.8231,9843.1585
2007-12-05 11:25:00,92.64,92.68,92.61,92.68,14386.154678204435,59.8424,59.8683,59.8231,59.8683,14386.1547
2007-12-05 11:30:00,92.68,92.68,92.56,92.58,14818.820984315846,59.8683,59.8683,59.7908,59.8037,14818.821
2007-12-05 11:35:00,92.59,92.7,92.58,92.68,125581.3953488372,59.8101,59.8812,59.8037,59.8683,125581.3953
2007-12-05 11:40:00,92.67,92.74,92.63,92.63,33747.9718766901,59.8618,59.907,59.836,59.836,33747.9719
2007-12-05 11:45:00,92.62,92.66,92.56,92.6,17847.485127095726,59.8295,59.8554,59.7908,59.8166,17847.4851
2007-12-05 11:50:00,92.59,92.64,92.58,92.59,9626.825310978908,59.8101,59.8424,59.8037,59.8101,9626.8253
2007-12-05 11:55:00,92.59,92.63,92.56,92.59,8220.65981611682,59.8101,59.836,59.7908,59.8101,8220.6598
2007-12-05 12:00:00,92.59,92.66,92.36,92.44,15251.487290427258,59.8101,59.8554,59.6616,59.7132,15251.4873
2007-12-05 12:05:00,92.43,92.43,92.33,92.37,5732.828555976204,59.7068,59.7068,59.6422,59.668,5732.8286
2007-12-05 12:10:00,92.33,92.36,92.23,92.27,22498.6479177934,59.6422,59.6616,59.5776,59.6034,22498.6479
2007-12-05 12:15:00,92.27,92.35,92.24,92.35,9951.325040562466,59.6034,59.6551,59.5841,59.6551,9951.325
2007-12-05 12:20:00,92.29,92.4,92.27,92.4,7030.8274743104375,59.6164,59.6874,59.6034,59.6874,7030.8275
2007-12-05 12:25:00,92.41,92.47,92.4,92.44,7571.660356949702,59.6939,59.7326,59.6874,59.7132,7571.6604
2007-12-05 12:30:00,92.45,92.47,92.4,92.44,8328.826392644673,59.7197,59.7326,59.6874,59.7132,8328.8264
2007-12-05 12:35:00,92.43,92.47,92.42,92.43,39156.30070308274,59.7068,59.7326,59.7003,59.7068,39156.3007
2007-12-05 12:40:00,92.43,92.49,92.41,92.43,5949.161709031909,59.7068,59.7455,59.6939,59.7068,5949.1617
2007-12-05 12:45:00,92.45,92.45,92.41,92.42,2920.497566252028,59.7197,59.7197,59.6939,59.7003,2920.4976
2007-12-05 12:50:00,92.43,92.53,92.38,92.39,7679.826933477555,59.7068,59.7714,59.6745,59.6809,7679.8269
2007-12-05 12:55:00,92.4,92.44,92.23,92.39,8761.492698756085,59.6874,59.7132,59.5776,59.6809,8761.4927
2007-12-05 13:00:00,92.32,92.47,92.27,92.35,7679.826933477555,59.6357,59.7326,59.6034,59.6551,7679.8269
2007-12-05 13:05:00,92.35,92.43,92.24,92.24,8436.992969172525,59.6551,59.7068,59.5841,59.5841,8436.993
2007-12-05 13:10:00,92.27,92.29,92.13,92.24,27906.97674418605,59.6034,59.6164,59.513,59.5841,27906.9767
2007-12-05 13:15:00,92.2,92.27,92.14,92.26,6273.661438615468,59.5582,59.6034,59.5195,59.597,6273.6614
2007-12-05 13:20:00,92.21,92.25,92.17,92.24,5624.66197944835,59.5647,59.5905,59.5388,59.5841,5624.662
2007-12-05 13:25:00,92.25,92.28,92.16,92.16,3785.830178474851,59.5905,59.6099,59.5324,59.5324,3785.8302
2007-12-05 13:30:00,92.18,92.37,92.15,92.35,5840.995132504056,59.5453,59.668,59.5259,59.6551,5840.9951
2007-12-05 13:35:00,92.35,92.42,92.32,92.39,6489.994591671173,59.6551,59.7003,59.6357,59.6809,6489.9946
2007-12-05 13:40:00,92.37,92.41,92.32,92.4,5732.828555976204,59.668,59.6939,59.6357,59.6874,5732.8286
2007-12-05 13:45:00,92.39,92.48,92.33,92.4,10275.824770146024,59.6809,59.7391,59.6422,59.6874,10275.8248
2007-12-05 13:50:00,92.43,92.47,92.4,92.41,7355.327203893997,59.7068,59.7326,59.6874,59.6939,7355.3272
2007-12-05 13:55:00,92.41,92.48,92.36,92.45,12006.489994591671,59.6939,59.7391,59.6616,59.7197,12006.49
2007-12-05 14:00:00,92.45,92.56,92.42,92.56,6814.494321254732,59.7197,59.7908,59.7003,59.7908,6814.4943
2007-12-05 14:05:00,92.58,92.58,92.4,92.4,13737.155219037317,59.8037,59.8037,59.6874,59.6874,13737.1552
2007-12-05 14:10:00,92.43,92.46,92.41,92.42,7787.993510005408,59.7068,59.7262,59.6939,59.7003,7787.9935
2007-12-05 14:15:00,92.4,92.46,92.33,92.4,11465.657111952409,59.6874,59.7262,59.6422,59.6874,11465.6571
2007-12-05 14:20:00,92.39,92.39,91.98,92.02,11249.3239588967,59.6809,59.6809,59.4161,59.4419,11249.324
2007-12-05 14:25:00,92.03,92.25,92.01,92.19,10924.824229313142,59.4484,59.5905,59.4355,59.5518,10924.8242
2007-12-05 14:30:00,92.2,92.34,92.15,92.34,7896.160086533261,59.5582,59.6487,59.5259,59.6487,7896.1601
2007-12-05 14:35:00,92.38,92.38,92.09,92.23,12547.322877230936,59.6745,59.6745,59.4872,59.5776,12547.3229
2007-12-05 14:40:00,92.27,92.38,92.27,92.32,8653.32612222823,59.6034,59.6745,59.6034,59.6357,8653.3261
2007-12-05 14:45:00,92.33,92.41,92.28,92.4,6273.661438615468,59.6422,59.6939,59.6099,59.6874,6273.6614
2007-12-05 14:50:00,92.39,92.39,92.17,92.31,19794.48350459708,59.6809,59.6809,59.5388,59.6293,19794.4835
2007-12-05 14:55:00,92.27,92.48,92.26,92.45,11249.3239588967,59.6034,59.7391,59.597,59.7197,11249.324
2007-12-05 15:00:00,92.43,92.44,92.27,92.39,10924.824229313142,59.7068,59.7132,59.6034,59.6809,10924.8242
2007-12-05 15:05:00,92.36,92.36,92.21,92.29,11898.323418063816,59.6616,59.6616,59.5647,59.6164,11898.3234
2007-12-05 15:10:00,92.28,92.46,92.28,92.43,10059.491617090318,59.6099,59.7262,59.6099,59.7068,10059.4916
2007-12-05 15:15:00,92.39,92.45,92.28,92.45,11357.490535424551,59.6809,59.7197,59.6099,59.7197,11357.4905
2007-12-05 15:20:00,92.44,92.51,92.33,92.36,11249.3239588967,59.7132,59.7585,59.6422,59.6616,11249.324
2007-12-05 15:25:00,92.33,92.42,92.31,92.36,8869.659275283937,59.6422,59.7003,59.6293,59.6616,8869.6593
2007-12-05 15:30:00,92.36,92.45,92.29,92.37,27798.8101676582,59.6616,59.7197,59.6164,59.668,27798.8102
2007-12-05 15:35:00,92.35,92.51,92.35,92.38,27149.81070849108,59.6551,59.7585,59.6551,59.6745,27149.8107
2007-12-05 15:40:00,92.41,92.57,92.31,92.52,26500.81124932396,59.6939,59.7972,59.6293,59.7649,26500.8112
2007-12-05 15:45:00,92.52,92.57,92.47,92.56,15575.987020010816,59.7649,59.7972,59.7326,59.7908,15575.987
2007-12-05 15:50:00,92.55,92.62,92.51,92.57,21200.648999459165,59.7843,59.8295,59.7585,59.7972,21200.649
2007-12-05 15:55:00,92.58,92.68,92.58,92.66,43807.46349378042,59.8037,59.8683,59.8037,59.8554,43807.4635
2007-12-06 09:30:00,92.64,92.82,92.26,92.75,18604.6511627907,59.8424,59.9587,59.597,59.9135,18604.6512
2007-12-06 09:35:00,92.75,92.82,92.6,92.6,9085.992428339645,59.9135,59.9587,59.8166,59.8166,9085.9924
2007-12-06 09:40:00,92.61,92.66,92.4,92.56,15035.154137371552,59.8231,59.8554,59.6874,59.7908,15035.1541
2007-12-06 09:45:00,92.56,92.69,92.53,92.58,11141.157382368849,59.7908,59.8747,59.7714,59.8037,11141.1574
2007-12-06 09:50:00,92.58,92.61,92.27,92.43,13304.488912925906,59.8037,59.8231,59.6034,59.7068,13304.4889
2007-12-06 09:55:00,92.48,92.72,92.45,92.59,12439.156300703082,59.7391,59.8941,59.7197,59.8101,12439.1563
2007-12-06 10:00:00,92.58,92.63,92.51,92.54,7571.660356949702,59.8037,59.836,59.7585,59.7778,7571.6604
2007-12-06 10:05:00,92.6,92.65,92.53,92.65,8436.992969172525,59.8166,59.8489,59.7714,59.8489,8436.993
2007-12-06 10:10:00,92.65,92.81,92.63,92.73,13196.322336398052,59.8489,59.9523,59.836,59.9006,13196.3223
2007-12-06 10:15:00,92.78,92.89,92.57,92.57,17847.485127095726,59.9329,60.0039,59.7972,59.7972,17847.4851
2007-12-06 10:20:00,92.52,92.71,92.5,92.6,12330.98972417523,59.7649,59.8877,59.752,59.8166,12330.9897
2007-12-06 10:25:00,92.58,92.69,92.58,92.67,8436.992969172525,59.8037,59.8747,59.8037,59.8618,8436.993
2007-12-06 10:30:00,92.67,92.69,92.6,92.61,19469.98377501352,59.8618,59.8747,59.8166,59.8231,19469.9838
2007-12-06 10:35:00,92.61,92.66,92.28,92.53,32341.806381828013,59.8231,59.8554,59.6099,59.7714,32341.8064
2007-12-06 10:40:00,92.51,92.68,92.5,92.6,12871.822606814494,59.7585,59.8683,59.752,59.8166,12871.8226
2007-12-06 10:45:00,92.67,92.68,92.58,92.58,13953.488372093025,59.8618,59.8683,59.8037,59.8037,13953.4884
2007-12-06 10:50:00,92.58,92.72,92.51,92.68,5624.66197944835,59.8037,59.8941,59.7585,59.8683,5624.662
2007-12-06 10:55:00,92.63,92.63,92.51,92.53,10167.658193618172,59.836,59.836,59.7585,59.7714,10167.6582
2007-12-06 11:00:00,92.56,92.58,92.29,92.29,17631.15197404002,59.7908,59.8037,59.6164,59.6164,17631.152
2007-12-06 11:05:00,92.3,92.63,92.27,92.63,10383.991346673878,59.6228,59.836,59.6034,59.836,10383.9913
2007-12-06 11:10:00,92.63,92.63,92.47,92.54,16441.31963223364,59.836,59.836,59.7326,59.7778,16441.3196
2007-12-06 11:15:00,92.51,92.56,92.38,92.44,10167.658193618172,59.7585,59.7908,59.6745,59.7132,10167.6582
2007-12-06 11:20:00,92.47,92.54,92.36,92.51,9734.99188750676,59.7326,59.7778,59.6616,59.7585,9734.9919
2007-12-06 11:25:00,92.53,92.54,92.39,92.43,7030.8274743104375,59.7714,59.7778,59.6809,59.7068,7030.8275
2007-12-06 11:30:00,92.43,92.49,92.35,92.39,9843.158464034614,59.7068,59.7455,59.6551,59.6809,9843.1585
2007-12-06 11:35:00,92.41,92.44,92.35,92.41,5300.162249864791,59.6939,59.7132,59.6551,59.6939,5300.1622
2007-12-06 11:40:00,92.39,92.53,92.39,92.5,5516.495402920497,59.6809,59.7714,59.6809,59.752,5516.4954
2007-12-06 11:45:00,92.47,92.51,92.38,92.39,8436.992969172525,59.7326,59.7585,59.6745,59.6809,8436.993
2007-12-06 11:50:00,92.43,92.46,92.25,92.29,25851.81179015684,59.7068,59.7262,59.5905,59.6164,25851.8118
2007-12-06 11:55:00,92.3,92.5,92.3,92.46,27149.81070849108,59.6228,59.752,59.6228,59.7262,27149.8107
2007-12-06 12:00:00,92.45,92.58,92.41,92.58,8004.326663061114,59.7197,59.8037,59.6939,59.8037,8004.3267
2007-12-06 12:05:00,92.58,92.62,92.45,92.55,10167.658193618172,59.8037,59.8295,59.7197,59.7843,10167.6582
2007-12-06 12:10:00,92.55,92.57,92.42,92.54,11790.156841535963,59.7843,59.7972,59.7003,59.7778,11790.1568
2007-12-06 12:15:00,92.55,92.6,92.54,92.6,4542.9962141698215,59.7843,59.8166,59.7778,59.8166,4542.9962
2007-12-06 12:20:00,92.58,92.68,92.57,92.62,6381.828015143321,59.8037,59.8683,59.7972,59.8295,6381.828
2007-12-06 12:25:00,92.58,92.58,92.49,92.56,5516.495402920497,59.8037,59.8037,59.7455,59.7908,5516.4954
2007-12-06 12:30:00,92.63,92.68,92.6,92.65,7138.994050838291,59.836,59.8683,59.8166,59.8489,7138.9941
2007-12-06 12:35:00,92.66,92.68,92.64,92.66,12979.989183342346,59.8554,59.8683,59.8424,59.8554,12979.9892
2007-12-06 12:40:00,92.68,92.68,92.63,92.65,27582.47701460249,59.8683,59.8683,59.836,59.8489,27582.477
2007-12-06 12:45:00,92.65,92.73,92.65,92.69,21308.81557598702,59.8489,59.9006,59.8489,59.8747,21308.8156
2007-12-06 12:50:00,92.71,92.75,92.67,92.75,10059.491617090318,59.8877,59.9135,59.8618,59.9135,10059.4916
2007-12-06 12:55:00,92.75,92.82,92.73,92.78,8653.32612222823,59.9135,59.9587,59.9006,59.9329,8653.3261
2007-12-06 13:00:00,92.78,92.9,92.78,92.79,12547.322877230936,59.9329,60.0104,59.9329,59.9393,12547.3229
2007-12-06 13:05:00,92.81,92.94,92.79,92.92,47593.29367225527,59.9523,60.0362,59.9393,60.0233,47593.2937
2007-12-06 13:10:00,92.88,92.92,92.83,92.87,5732.828555976204,59.9975,60.0233,59.9652,59.991,5732.8286
2007-12-06 13:15:00,92.87,92.88,92.77,92.83,6057.328285559762,59.991,59.9975,59.9264,59.9652,6057.3283
2007-12-06 13:20:00,92.81,92.84,92.78,92.83,5624.66197944835,59.9523,59.9716,59.9329,59.9652,5624.662
2007-12-06 13:25:00,92.82,92.91,92.8,92.88,10816.657652785289,59.9587,60.0169,59.9458,59.9975,10816.6577
2007-12-06 13:30:00,92.88,92.9,92.81,92.88,9194.159004867495,59.9975,60.0104,59.9523,59.9975,9194.159
2007-12-06 13:35:00,92.9,92.95,92.84,92.91,9626.825310978908,60.0104,60.0427,59.9716,60.0169,9626.8253
2007-12-06 13:40:00,92.9,93.0,92.9,93.0,9194.159004867495,60.0104,60.075,60.0104,60.075,9194.159
2007-12-06 13:45:00,93.0,93.02,92.78,92.85,13412.655489453758,60.075,60.0879,59.9329,59.9781,13412.6555
2007-12-06 13:50:00,92.87,92.87,92.69,92.69,21416.98215251488,59.991,59.991,59.8747,59.8747,21416.9822
2007-12-06 13:55:00,92.74,92.86,92.54,92.86,33747.9718766901,59.907,59.9846,59.7778,59.9846,33747.9719
2007-12-06 14:00:00,92.84,92.94,92.75,92.76,38507.30124391563,59.9716,60.0362,59.9135,59.92,38507.3012
2007-12-06 14:05:00,92.76,92.87,92.76,92.84,68469.44294213087,59.92,59.991,59.92,59.9716,68469.4429
2007-12-06 14:10:00,92.86,92.96,92.77,92.88,46403.46133044889,59.9846,60.0492,59.9264,59.9975,46403.4613
2007-12-06 14:15:00,92.9,92.94,92.62,92.82,21416.98215251488,60.0104,60.0362,59.8295,59.9587,21416.9822
2007-12-06 14:20:00,92.83,92.89,92.81,92.87,11898.323418063816,59.9652,60.0039,59.9523,59.991,11898.3234
2007-12-06 14:25:00,92.85,93.0,92.81,92.98,13304.488912925906,59.9781,60.075,59.9523,60.0621,13304.4889
2007-12-06 14:30:00,92.95,93.04,92.95,93.03,11681.990265008111,60.0427,60.1008,60.0427,60.0944,11681.9903
2007-12-06 14:35:00,93.05,93.26,93.0,93.15,19902.65008112493,60.1073,60.2429,60.075,60.1719,19902.6501
2007-12-06 14:40:00,93.17,93.37,93.16,93.36,11032.990805840996,60.1848,60.314,60.1783,60.3075,11032.9908
2007-12-06 14:45:00,93.33,93.49,93.33,93.37,39697.13358572201,60.2882,60.3915,60.2882,60.314,39697.1336
2007-12-06 14:50:00,93.37,93.55,93.37,93.52,20227.14981070849,60.314,60.4303,60.314,60.4109,20227.1498
2007-12-06 14:55:00,93.46,93.5,93.35,93.37,16873.98593834505,60.3721,60.398,60.3011,60.314,16873.9859
2007-12-06 15:00:00,93.38,93.74,93.38,93.7,45538.128718226064,60.3205,60.553,60.3205,60.5272,45538.1287
2007-12-06 15:05:00,93.67,93.97,93.67,93.81,48134.12655489454,60.5078,60.7016,60.5078,60.5982,48134.1266
2007-12-06 15:10:00,93.77,93.77,93.56,93.57,14061.654948620877,60.5724,60.5724,60.4367,60.4432,14061.6549
2007-12-06 15:15:00,93.6,93.86,93.6,93.82,23472.14710654408,60.4626,60.6305,60.4626,60.6047,23472.1471
2007-12-06 15:20:00,93.81,94.18,93.79,94.16,69875.60843699297,60.5982,60.8372,60.5853,60.8243,69875.6084
2007-12-06 15:25:00,94.14,94.2,94.0,94.2,32341.806381828013,60.8114,60.8502,60.721,60.8502,32341.8064
2007-12-06 15:30:00,94.2,94.37,93.93,93.96,75608.43699296917,60.8502,60.96,60.6757,60.6951,75608.437
2007-12-06 15:35:00,93.99,94.17,93.93,94.14,53542.45538128718,60.7145,60.8308,60.6757,60.8114,53542.4554
2007-12-06 15:40:00,94.12,94.24,94.08,94.18,49540.29204975662,60.7985,60.876,60.7726,60.8372,49540.292
2007-12-06 15:45:00,94.18,94.34,92.66,94.32,60356.94970254191,60.8372,60.9406,59.8554,60.9277,60356.9497
2007-12-06 15:50:00,94.33,94.59,94.33,94.44,54624.12114656571,60.9341,61.1021,60.9341,61.0052,54624.1211
2007-12-06 15:55:00,94.47,94.47,94.25,94.38,67387.77717685235,61.0246,61.0246,60.8824,60.9664,67387.7772
2007-12-07 09:30:00,94.59,94.84,93.93,94.61,44997.2958355868,61.1021,61.2636,60.6757,61.115,44997.2958
2007-12-07 09:35:00,94.73,94.74,94.48,94.51,8545.159545700379,61.1925,61.199,61.031,61.0504,8545.1595
2007-12-07 09:40:00,94.58,94.99,94.58,94.96,27149.81070849108,61.0956,61.3605,61.0956,61.3411,27149.8107
2007-12-07 09:45:00,94.88,94.94,94.62,94.62,13845.32179556517,61.2894,61.3282,61.1215,61.1215,13845.3218
2007-12-07 09:50:00,94.62,94.62,94.28,94.29,29096.809085992427,61.1215,61.1215,60.9018,60.9083,29096.8091
2007-12-07 09:55:00,94.23,94.24,94.07,94.2,17955.65170362358,60.8695,60.876,60.7662,60.8502,17955.6517
2007-12-07 10:00:00,94.15,94.34,94.15,94.34,10383.991346673878,60.8179,60.9406,60.8179,60.9406,10383.9913
2007-12-07 10:05:00,94.33,94.47,94.16,94.18,12979.989183342346,60.9341,61.0246,60.8243,60.8372,12979.9892
2007-12-07 10:10:00,94.23,94.63,94.23,94.51,15251.487290427258,60.8695,61.1279,60.8695,61.0504,15251.4873
2007-12-07 10:15:00,94.51,94.54,94.32,94.47,12547.322877230936,61.0504,61.0698,60.9277,61.0246,12547.3229
2007-12-07 10:20:00,94.48,94.54,94.38,94.45,14277.98810167658,61.031,61.0698,60.9664,61.0116,14277.9881
2007-12-07 10:25:00,94.47,94.49,94.35,94.35,5408.328826392644,61.0246,61.0375,60.947,60.947,5408.3288
2007-12-07 10:30:00,94.33,94.36,94.24,94.3,14818.820984315846,60.9341,60.9535,60.876,60.9147,14818.821
2007-12-07 10:35:00,94.28,94.35,94.25,94.32,13953.488372093025,60.9018,60.947,60.8824,60.9277,13953.4884
2007-12-07 10:40:00,94.32,94.32,94.23,94.23,8220.65981611682,60.9277,60.9277,60.8695,60.8695,8220.6598
2007-12-07 10:45:00,94.25,94.27,94.13,94.16,12871.822606814494,60.8824,60.8954,60.8049,60.8243,12871.8226
2007-12-07 10:50:00,94.18,94.2,94.16,94.19,3461.3304488912927,60.8372,60.8502,60.8243,60.8437,3461.3304
2007-12-07 10:55:00,94.17,94.26,94.13,94.22,11465.657111952409,60.8308,60.8889,60.8049,60.8631,11465.6571
2007-12-07 11:00:00,94.19,94.28,94.12,94.21,20118.98323418064,60.8437,60.9018,60.7985,60.8566,20118.9832
2007-12-07 11:05:00,94.21,94.23,94.12,94.19,12871.822606814494,60.8566,60.8695,60.7985,60.8437,12871.8226
2007-12-07 11:10:00,94.19,94.26,94.12,94.16,13628.988642509465,60.8437,60.8889,60.7985,60.8243,13628.9886
2007-12-07 11:15:00,94.17,94.23,94.13,94.14,14061.654948620877,60.8308,60.8695,60.8049,60.8114,14061.6549
2007-12-07 11:20:00,94.14,94.32,94.13,94.32,5083.829096809086,60.8114,60.9277,60.8049,60.9277,5083.8291
2007-12-07 11:25:00,94.32,94.46,94.3,94.33,8004.326663061114,60.9277,61.0181,60.9147,60.9341,8004.3267
2007-12-07 11:30:00,94.36,94.53,94.35,94.53,9843.158464034614,60.9535,61.0633,60.947,61.0633,9843.1585
2007-12-07 11:35:00,94.53,94.59,94.42,94.53,12655.489453758788,61.0633,61.1021,60.9923,61.0633,12655.4895
2007-12-07 11:40:00,94.52,94.58,94.46,94.56,15900.486749594374,61.0569,61.0956,61.0181,61.0827,15900.4867
2007-12-07 11:45:00,94.57,94.59,94.47,94.52,14061.654948620877,61.0892,61.1021,61.0246,61.0569,14061.6549
2007-12-07 11:50:00,94.54,94.58,94.37,94.4,9843.158464034614,61.0698,61.0956,60.96,60.9793,9843.1585
2007-12-07 11:55:00,94.39,94.39,94.27,94.28,8220.65981611682,60.9729,60.9729,60.8954,60.9018,8220.6598
2007-12-07 12:00:00,94.27,94.29,94.23,94.26,9626.825310978908,60.8954,60.9083,60.8695,60.8889,9626.8253
2007-12-07 12:05:00,94.27,94.34,94.25,94.32,10383.991346673878,60.8954,60.9406,60.8824,60.9277,10383.9913
2007-12-07 12:10:00,94.3,94.34,94.18,94.27,11790.156841535963,60.9147,60.9406,60.8372,60.8954,11790.1568
2007-12-07 12:15:00,94.28,94.3,94.22,94.22,5300.162249864791,60.9018,60.9147,60.8631,60.8631,5300.1622
2007-12-07 12:20:00,94.25,94.27,94.21,94.25,5624.66197944835,60.8824,60.8954,60.8566,60.8824,5624.662
2007-12-07 12:25:00,94.22,94.22,94.09,94.15,8220.65981611682,60.8631,60.8631,60.7791,60.8179,8220.6598
2007-12-07 12:30:00,94.15,94.15,94.1,94.1,8112.493239588966,60.8179,60.8179,60.7856,60.7856,8112.4932
2007-12-07 12:35:00,94.13,94.25,94.13,94.24,6706.327744726879,60.8049,60.8824,60.8049,60.876,6706.3277
2007-12-07 12:40:00,94.2,94.23,94.17,94.17,5732.828555976204,60.8502,60.8695,60.8308,60.8308,5732.8286
2007-12-07 12:45:00,94.14,94.16,94.1,94.12,11249.3239588967,60.8114,60.8243,60.7856,60.7985,11249.324
2007-12-07 12:50:00,94.12,94.12,94.04,94.07,6381.828015143321,60.7985,60.7985,60.7468,60.7662,6381.828
2007-12-07 12:55:00,94.08,94.1,94.03,94.05,6165.494862087615,60.7726,60.7856,60.7403,60.7533,6165.4949
2007-12-07 13:00:00,94.05,94.1,94.05,94.1,6706.327744726879,60.7533,60.7856,60.7533,60.7856,6706.3277
2007-12-07 13:05:00,94.09,94.14,94.03,94.06,14277.98810167658,60.7791,60.8114,60.7403,60.7597,14277.9881
2007-12-07 13:10:00,94.06,94.1,94.02,94.07,10708.491076257436,60.7597,60.7856,60.7339,60.7662,10708.4911
2007-12-07 13:15:00,94.07,94.14,93.99,94.11,12006.489994591671,60.7662,60.8114,60.7145,60.792,12006.49
2007-12-07 13:20:00,94.12,94.15,93.95,93.99,17306.65224445646,60.7985,60.8179,60.6887,60.7145,17306.6522
2007-12-07 13:25:00,94.01,94.19,93.92,94.19,11032.990805840996,60.7274,60.8437,60.6693,60.8437,11032.9908
2007-12-07 13:30:00,94.22,94.28,94.11,94.17,8653.32612222823,60.8631,60.9018,60.792,60.8308,8653.3261
2007-12-07 13:35:00,94.16,94.16,94.0,94.05,9626.825310978908,60.8243,60.8243,60.721,60.7533,9626.8253
2007-12-07 13:40:00,94.0,94.23,94.0,94.2,11790.156841535963,60.721,60.8695,60.721,60.8502,11790.1568
2007-12-07 13:45:00,94.23,94.37,94.23,94.37,6489.994591671173,60.8695,60.96,60.8695,60.96,6489.9946
2007-12-07 13:50:00,94.37,94.37,94.22,94.23,6057.328285559762,60.96,60.96,60.8631,60.8695,6057.3283
2007-12-07 13:55:00,94.25,94.3,94.21,94.3,3785.830178474851,60.8824,60.9147,60.8566,60.9147,3785.8302
2007-12-07 14:00:00,94.28,94.3,94.2,94.23,14818.820984315846,60.9018,60.9147,60.8502,60.8695,14818.821
2007-12-07 14:05:00,94.23,94.35,94.19,94.29,16116.81990265008,60.8695,60.947,60.8437,60.9083,16116.8199
2007-12-07 14:10:00,94.25,94.37,94.19,94.23,13196.322336398052,60.8824,60.96,60.8437,60.8695,13196.3223
2007-12-07 14:15:00,94.23,94.23,94.03,94.1,11357.490535424551,60.8695,60.8695,60.7403,60.7856,11357.4905
2007-12-07 14:20:00,94.07,94.21,94.07,94.21,7896.160086533261,60.7662,60.8566,60.7662,60.8566,7896.1601
2007-12-07 14:25:00,94.23,94.29,94.21,94.23,5840.995132504056,60.8695,60.9083,60.8566,60.8695,5840.9951
2007-12-07 14:30:00,94.23,94.36,94.15,94.31,10167.658193618172,60.8695,60.9535,60.8179,60.9212,10167.6582
2007-12-07 14:35:00,94.33,94.38,94.24,94.35,10167.658193618172,60.9341,60.9664,60.876,60.947,10167.6582
2007-12-07 14:40:00,94.34,94.36,94.23,94.27,9518.658734451054,60.9406,60.9535,60.8695,60.8954,9518.6587
2007-12-07 14:45:00,94.26,94.31,94.2,94.24,11573.82368848026,60.8889,60.9212,60.8502,60.876,11573.8237
2007-12-07 14:50:00,94.24,94.28,94.2,94.26,9951.325040562466,60.876,60.9018,60.8502,60.8889,9951.325
2007-12-07 14:55:00,94.26,94.3,94.24,94.27,11465.657111952409,60.8889,60.9147,60.876,60.8954,11465.6571
2007-12-07 15:00:00,94.27,94.27,94.14,94.21,15359.65386695511,60.8954,60.8954,60.8114,60.8566,15359.6539
2007-12-07 15:05:00,94.22,94.39,94.21,94.23,21308.81557598702,60.8631,60.9729,60.8566,60.8695,21308.8156
2007-12-07 15:10:00,94.23,94.47,94.17,94.25,27906.97674418605,60.8695,61.0246,60.8308,60.8824,27906.9767
2007-12-07 15:15:00,94.25,94.28,94.1,94.15,20984.31584640346,60.8824,60.9018,60.7856,60.8179,20984.3158
2007-12-07 15:20:00,94.16,94.29,94.07,94.22,20551.64954029205,60.8243,60.9083,60.7662,60.8631,20551.6495
2007-12-07 15:25:00,94.23,94.3,94.18,94.26,19361.817198485667,60.8695,60.9147,60.8372,60.8889,19361.8172
2007-12-07 15:30:00,94.25,94.27,94.04,94.11,22606.814494321254,60.8824,60.8954,60.7468,60.792,22606.8145
2007-12-07 15:35:00,94.13,94.19,93.98,94.19,16333.153055705789,60.8049,60.8437,60.708,60.8437,16333.1531
2007-12-07 15:40:00,94.2,94.21,93.96,94.03,18063.81828015144,60.8502,60.8566,60.6951,60.7403,18063.8183
2007-12-07 15:45:00,94.03,94.16,93.93,93.98,23904.813412655487,60.7403,60.8243,60.6757,60.708,23904.8134
2007-12-07 15:50:00,94.0,94.0,93.74,93.83,36776.63601946998,60.721,60.721,60.553,60.6111,36776.636
2007-12-07 15:55:00,93.83,94.04,93.8,93.91,42833.96430502975,60.6111,60.7468,60.5918,60.6628,42833.9643
2007-12-10 09:30:00,94.16,94.53,93.86,94.23,22931.31422390481,60.8243,61.0633,60.6305,60.8695,22931.3142
2007-12-10 09:35:00,94.27,94.44,94.16,94.22,13520.82206598161,60.8954,61.0052,60.8243,60.8631,13520.8221
2007-12-10 09:40:00,94.19,94.41,94.02,94.15,10492.15792320173,60.8437,60.9858,60.7339,60.8179,10492.1579
2007-12-10 09:45:00,94.1,94.3,94.05,94.22,13088.1557598702,60.7856,60.9147,60.7533,60.8631,13088.1558
2007-12-10 09:50:00,94.23,94.26,94.1,94.17,10924.824229313142,60.8695,60.8889,60.7856,60.8308,10924.8242
2007-12-10 09:55:00,94.15,94.29,94.06,94.23,10708.491076257436,60.8179,60.9083,60.7597,60.8695,10708.4911
2007-12-10 10:00:00,94.24,94.42,94.24,94.38,13628.988642509465,60.876,60.9923,60.876,60.9664,13628.9886
2007-12-10 10:05:00,94.41,94.49,94.26,94.33,19037.317468902107,60.9858,61.0375,60.8889,60.9341,19037.3175
2007-12-10 10:10:00,94.39,94.5,94.36,94.37,8761.492698756085,60.9729,61.0439,60.9535,60.96,8761.4927
2007-12-10 10:15:00,94.4,94.57,94.4,94.47,8869.659275283937,60.9793,61.0892,60.9793,61.0246,8869.6593
2007-12-10 10:20:00,94.5,94.65,94.47,94.64,9951.325040562466,61.0439,61.1408,61.0246,61.1344,9951.325
2007-12-10 10:25:00,94.69,94.69,94.52,94.62,12439.156300703082,61.1667,61.1667,61.0569,61.1215,12439.1563
2007-12-10 10:30:00,94.57,94.75,94.56,94.66,16765.819361817197,61.0892,61.2054,61.0827,61.1473,16765.8194
2007-12-10 10:35:00,94.65,94.68,94.55,94.68,13196.322336398052,61.1408,61.1602,61.0762,61.1602,13196.3223
2007-12-10 10:40:00,94.68,94.84,94.67,94.76,21525.148729042725,61.1602,61.2636,61.1538,61.2119,21525.1487
2007-12-10 10:45:00,94.74,94.8,94.66,94.67,17955.65170362358,61.199,61.2377,61.1473,61.1538,17955.6517
2007-12-10 10:50:00,94.68,94.71,94.6,94.62,8761.492698756085,61.1602,61.1796,61.1085,61.1215,8761.4927
2007-12-10 10:55:00,94.61,94.67,94.47,94.62,18604.6511627907,61.115,61.1538,61.0246,61.1215,18604.6512
2007-12-10 11:00:00,94.62,94.76,94.55,94.71,21633.315305570577,61.1215,61.2119,61.0762,61.1796,21633.3153
2007-12-10 11:05:00,94.72,94.81,94.6,94.6,9734.99188750676,61.1861,61.2442,61.1085,61.1085,9734.9919
2007-12-10 11:10:00,94.63,94.82,94.61,94.79,8653.32612222823,61.1279,61.2507,61.115,61.2313,8653.3261
2007-12-10 11:15:00,94.76,94.89,94.76,94.82,4110.32990805841,61.2119,61.2959,61.2119,61.2507,4110.3299
2007-12-10 11:20:00,94.81,94.84,94.76,94.8,12979.989183342346,61.2442,61.2636,61.2119,61.2377,12979.9892
2007-12-10 11:25:00,94.82,94.83,94.72,94.75,22390.48134126555,61.2507,61.2571,61.1861,61.2054,22390.4813
2007-12-10 11:30:00,94.74,94.78,94.63,94.66,11465.657111952409,61.199,61.2248,61.1279,61.1473,11465.6571
2007-12-10 11:35:00,94.65,94.79,94.65,94.76,9194.159004867495,61.1408,61.2313,61.1408,61.2119,9194.159
2007-12-10 11:40:00,94.79,94.84,94.78,94.82,5840.995132504056,61.2313,61.2636,61.2248,61.2507,5840.9951
2007-12-10 11:45:00,94.82,94.94,94.72,94.87,13737.155219037317,61.2507,61.3282,61.1861,61.2829,13737.1552
2007-12-10 11:50:00,94.91,94.96,94.85,94.95,13412.655489453758,61.3088,61.3411,61.27,61.3346,13412.6555
2007-12-10 11:55:00,94.95,94.95,94.72,94.78,17739.318550567874,61.3346,61.3346,61.1861,61.2248,17739.3186
2007-12-10 12:00:00,94.79,94.95,94.76,94.78,21200.648999459165,61.2313,61.3346,61.2119,61.2248,21200.649
2007-12-10 12:05:00,94.77,94.85,94.75,94.83,12222.823147647376,61.2184,61.27,61.2054,61.2571,12222.8231
2007-12-10 12:10:00,94.83,94.96,94.71,94.82,32774.47268793943,61.2571,61.3411,61.1796,61.2507,32774.4727
2007-12-10 12:15:00,94.83,94.83,94.72,94.75,8761.492698756085,61.2571,61.2571,61.1861,61.2054,8761.4927
2007-12-10 12:20:00,94.75,94.79,94.73,94.76,6273.661438615468,61.2054,61.2313,61.1925,61.2119,6273.6614
2007-12-10 12:25:00,94.76,94.77,94.7,94.71,6381.828015143321,61.2119,61.2184,61.1731,61.1796,6381.828
2007-12-10 12:30:00,94.7,94.84,94.63,94.82,16657.652785289345,61.1731,61.2636,61.1279,61.2507,16657.6528
2007-12-10 12:35:00,94.81,94.91,94.81,94.91,11681.990265008111,61.2442,61.3088,61.2442,61.3088,11681.9903
2007-12-10 12:40:00,94.93,95.1,94.9,95.0,21200.648999459165,61.3217,61.4315,61.3023,61.3669,21200.649
2007-12-10 12:45:00,95.01,95.01,94.92,94.94,7355.327203893997,61.3734,61.3734,61.3152,61.3282,7355.3272
2007-12-10 12:50:00,94.94,95.02,94.94,94.96,4002.163331530557,61.3282,61.3798,61.3282,61.3411,4002.1633
2007-12-10 12:55:00,94.96,95.06,94.95,95.0,11898.323418063816,61.3411,61.4057,61.3346,61.3669,11898.3234
2007-12-10 13:00:00,95.03,95.07,95.03,95.05,4542.9962141698215,61.3863,61.4121,61.3863,61.3992,4542.9962
2007-12-10 13:05:00,95.06,95.06,94.97,95.01,11898.323418063816,61.4057,61.4057,61.3475,61.3734,11898.3234
2007-12-10 13:10:00,95.02,95.06,94.98,95.04,6165.494862087615,61.3798,61.4057,61.354,61.3928,6165.4949
2007-12-10 13:15:00,95.04,95.29,95.04,95.29,13737.155219037317,61.3928,61.5543,61.3928,61.5543,13737.1552
2007-12-10 13:20:00,95.31,95.44,95.31,95.43,25094.64575446187,61.5672,61.6512,61.5672,61.6447,25094.6458
2007-12-10 13:25:00,95.43,95.43,95.21,95.21,16441.31963223364,61.6447,61.6447,61.5026,61.5026,16441.3196
2007-12-10 13:30:00,95.21,95.3,95.2,95.21,15251.487290427258,61.5026,61.5607,61.4961,61.5026,15251.4873
2007-12-10 13:35:00,95.21,95.25,95.21,95.25,3893.996755002704,61.5026,61.5284,61.5026,61.5284,3893.9968
2007-12-10 13:40:00,95.23,95.26,95.2,95.2,10708.491076257436,61.5155,61.5349,61.4961,61.4961,10708.4911
2007-12-10 13:45:00,95.2,95.21,95.05,95.19,9626.825310978908,61.4961,61.5026,61.3992,61.4897,9626.8253
2007-12-10 13:50:00,95.17,95.19,95.05,95.13,17847.485127095726,61.4767,61.4897,61.3992,61.4509,17847.4851
2007-12-10 13:55:00,95.13,95.17,94.97,94.99,16657.652785289345,61.4509,61.4767,61.3475,61.3605,16657.6528
2007-12-10 14:00:00,94.99,95.3,94.98,95.27,15359.65386695511,61.3605,61.5607,61.354,61.5413,15359.6539
2007-12-10 14:05:00,95.27,95.32,95.18,95.28,9951.325040562466,61.5413,61.5736,61.4832,61.5478,9951.325
2007-12-10 14:10:00,95.29,95.29,95.06,95.07,15143.320713899404,61.5543,61.5543,61.4057,61.4121,15143.3207
2007-12-10 14:15:00,95.13,95.28,95.1,95.26,11898.323418063816,61.4509,61.5478,61.4315,61.5349,11898.3234
2007-12-10 14:20:00,95.26,95.45,95.25,95.41,8761.492698756085,61.5349,61.6576,61.5284,61.6318,8761.4927
2007-12-10 14:25:00,95.42,95.48,95.41,95.47,8004.326663061114,61.6382,61.677,61.6318,61.6705,8004.3267
2007-12-10 14:30:00,95.45,95.5,95.44,95.46,11790.156841535963,61.6576,61.6899,61.6512,61.6641,11790.1568
2007-12-10 14:35:00,95.46,95.53,95.45,95.49,10600.324499729582,61.6641,61.7093,61.6576,61.6834,10600.3245
2007-12-10 14:40:00,95.46,95.63,95.46,95.61,7355.327203893997,61.6641,61.7739,61.6641,61.761,7355.3272
2007-12-10 14:45:00,95.61,95.76,95.53,95.57,17198.48566792861,61.761,61.8579,61.7093,61.7351,17198.4857
2007-12-10 14:50:00,95.57,95.66,95.46,95.46,12547.322877230936,61.7351,61.7933,61.6641,61.6641,12547.3229
2007-12-10 14:55:00,95.41,95.45,95.23,95.45,16549.486208761493,61.6318,61.6576,61.5155,61.6576,16549.4862
2007-12-10 15:00:00,95.45,95.45,95.32,95.38,8220.65981611682,61.6576,61.6576,61.5736,61.6124,8220.6598
2007-12-10 15:05:00,95.37,95.57,95.29,95.34,29529.47539210384,61.6059,61.7351,61.5543,61.5866,29529.4754
2007-12-10 15:10:00,95.33,95.37,95.22,95.25,24445.64629529475,61.5801,61.6059,61.509,61.5284,24445.6463
2007-12-10 15:15:00,95.25,95.29,95.21,95.22,11249.3239588967,61.5284,61.5543,61.5026,61.509,11249.324
2007-12-10 15:20:00,95.24,95.32,95.08,95.13,19253.65062195781,61.522,61.5736,61.4186,61.4509,19253.6506
2007-12-10 15:25:00,95.14,95.16,95.02,95.08,20767.98269334776,61.4574,61.4703,61.3798,61.4186,20767.9827
2007-12-10 15:30:00,95.08,95.38,95.08,95.33,25635.478637101136,61.4186,61.6124,61.4186,61.5801,25635.4786
2007-12-10 15:35:00,95.32,95.41,95.29,95.33,22931.31422390481,61.5736,61.6318,61.5543,61.5801,22931.3142
2007-12-10 15:40:00,95.33,95.33,95.08,95.21,31800.97349918875,61.5801,61.5801,61.4186,61.5026,31800.9735
2007-12-10 15:45:00,95.19,95.31,95.14,95.31,20659.8161168199,61.4897,61.5672,61.4574,61.5672,20659.8161
2007-12-10 15:50:00,95.33,95.41,95.29,95.35,22282.314764737694,61.5801,61.6318,61.5543,61.593,22282.3148
2007-12-10 15:55:00,95.35,95.41,95.26,95.34,43915.630070308274,61.593,61.6318,61.5349,61.5866,43915.6301
2007-12-11 09:30:00,92.71,93.75,92.71,93.74,65440.778799351,59.8877,60.5595,59.8877,60.553,65440.7788
2007-12-11 09:35:00,93.7,93.96,93.61,93.87,28555.97620335316,60.5272,60.6951,60.469,60.637,28555.9762
2007-12-11 09:40:00,93.85,93.88,93.45,93.53,25527.312060573284,60.6241,60.6434,60.3657,60.4174,25527.3121
2007-12-11 09:45:00,93.52,93.62,93.25,93.25,92374.25635478635,60.4109,60.4755,60.2365,60.2365,92374.2564
2007-12-11 09:50:00,93.25,93.35,92.93,92.93,50946.45754461871,60.2365,60.3011,60.0298,60.0298,50946.4575
2007-12-11 09:55:00,92.88,93.06,92.79,92.95,27257.97728501893,59.9975,60.1137,59.9393,60.0427,27257.9773
2007-12-11 10:00:00,93.0,93.03,92.78,92.81,41103.2990805841,60.075,60.0944,59.9329,59.9523,41103.2991
2007-12-11 10:05:00,92.81,93.02,92.81,93.0,21525.148729042725,59.9523,60.0879,59.9523,60.075,21525.1487
2007-12-11 10:10:00,93.0,93.08,93.0,93.02,17414.818820984314,60.075,60.1267,60.075,60.0879,17414.8188
2007-12-11 10:15:00,93.01,93.14,92.99,93.06,46619.79448350459,60.0814,60.1654,60.0685,60.1137,46619.7945
2007-12-11 10:20:00,93.06,93.17,93.01,93.13,16116.81990265008,60.1137,60.1848,60.0814,60.159,16116.8199
2007-12-11 10:25:00,93.15,93.28,93.05,93.05,13412.655489453758,60.1719,60.2559,60.1073,60.1073,13412.6555
2007-12-11 10:30:00,93.06,93.08,92.98,92.99,13412.655489453758,60.1137,60.1267,60.0621,60.0685,13412.6555
2007-12-11 10:35:00,92.99,93.06,92.9,92.99,32666.306111411574,60.0685,60.1137,60.0104,60.0685,32666.3061
2007-12-11 10:40:00,92.98,93.01,92.85,93.0,18604.6511627907,60.0621,60.0814,59.9781,60.075,18604.6512
2007-12-11 10:45:00,93.0,93.0,92.63,92.65,23147.64737696052,60.075,60.075,59.836,59.8489,23147.6474
2007-12-11 10:50:00,92.62,92.8,92.58,92.77,12006.489994591671,59.8295,59.9458,59.8037,59.9264,12006.49
2007-12-11 10:55:00,92.77,92.93,92.73,92.85,46511.62790697674,59.9264,60.0298,59.9006,59.9781,46511.6279
2007-12-11 11:00:00,92.85,92.86,92.76,92.86,11357.490535424551,59.9781,59.9846,59.92,59.9846,11357.4905
2007-12-11 11:05:00,92.86,92.98,92.84,92.94,35045.97079502434,59.9846,60.0621,59.9716,60.0362,35045.9708
2007-12-11 11:10:00,92.91,93.06,92.87,93.06,65332.61222282315,60.0169,60.1137,59.991,60.1137,65332.6122
2007-12-11 11:15:00,93.01,93.22,93.01,93.16,11790.156841535963,60.0814,60.2171,60.0814,60.1783,11790.1568
2007-12-11 11:20:00,93.21,93.3,93.18,93.25,28339.64305029745,60.2106,60.2688,60.1913,60.2365,28339.6431
2007-12-11 11:25:00,93.25,93.25,93.14,93.18,14926.9875608437,60.2365,60.2365,60.1654,60.1913,14926.9876
2007-12-11 11:30:00,93.17,93.28,93.17,93.25,18929.15089237425,60.1848,60.2559,60.1848,60.2365,18929.1509
2007-12-11 11:35:00,93.26,93.37,93.01,93.01,18820.984315846403,60.2429,60.314,60.0814,60.0814,18820.9843
2007-12-11 11:40:00,93.0,93.11,92.95,92.99,12979.989183342346,60.075,60.146,60.0427,60.0685,12979.9892
2007-12-11 11:45:00,93.0,93.14,93.0,93.14,59707.9502433748,60.075,60.1654,60.075,60.1654,59707.9502
2007-12-11 11:50:00,93.14,93.29,93.14,93.2,36343.96971335857,60.1654,60.2623,60.1654,60.2042,36343.9697
2007-12-11 11:55:00,93.16,93.45,93.14,93.45,26825.31097890752,60.1783,60.3657,60.1654,60.3657,26825.311
2007-12-11 12:00:00,93.45,93.95,93.44,93.9,46403.46133044889,60.3657,60.6887,60.3592,60.6564,46403.4613
2007-12-11 12:05:00,93.87,94.12,93.84,93.84,81016.76581936181,60.637,60.7985,60.6176,60.6176,81016.7658
2007-12-11 12:10:00,93.84,93.84,93.73,93.75,12763.656030286642,60.6176,60.6176,60.5465,60.5595,12763.656
2007-12-11 12:15:00,93.76,93.76,93.61,93.73,8436.992969172525,60.5659,60.5659,60.469,60.5465,8436.993
2007-12-11 12:20:00,93.74,93.86,93.69,93.78,17090.319091400757,60.553,60.6305,60.5207,60.5788,17090.3191
2007-12-11 12:25:00,93.78,93.91,93.71,93.85,60897.78258518118,60.5788,60.6628,60.5336,60.6241,60897.7826
2007-12-11 12:30:00,93.84,93.85,93.76,93.84,25419.145484045428,60.6176,60.6241,60.5659,60.6176,25419.1455
2007-12-11 12:35:00,93.81,93.9,93.78,93.84,7571.660356949702,60.5982,60.6564,60.5788,60.6176,7571.6604
2007-12-11 12:40:00,93.87,93.9,93.82,93.85,8328.826392644673,60.637,60.6564,60.6047,60.6241,8328.8264
2007-12-11 12:45:00,93.85,93.86,93.83,93.86,6706.327744726879,60.6241,60.6305,60.6111,60.6305,6706.3277
2007-12-11 12:50:00,93.85,94.08,93.83,93.99,17631.15197404002,60.6241,60.7726,60.6111,60.7145,17631.152
2007-12-11 12:55:00,94.0,94.29,94.0,94.24,13304.488912925906,60.721,60.9083,60.721,60.876,13304.4889
2007-12-11 13:00:00,94.26,94.28,94.12,94.13,10275.824770146024,60.8889,60.9018,60.7985,60.8049,10275.8248
2007-12-11 13:05:00,94.16,94.19,94.11,94.19,12547.322877230936,60.8243,60.8437,60.792,60.8437,12547.3229
2007-12-11 13:10:00,94.16,94.24,94.15,94.17,12006.489994591671,60.8243,60.876,60.8179,60.8308,12006.49
2007-12-11 13:15:00,94.18,94.27,94.02,94.2,28015.14332071389,60.8372,60.8954,60.7339,60.8502,28015.1433
2007-12-11 13:20:00,94.18,94.18,93.98,94.0,18820.984315846403,60.8372,60.8372,60.708,60.721,18820.9843
2007-12-11 13:25:00,94.02,94.03,93.93,93.96,26500.81124932396,60.7339,60.7403,60.6757,60.6951,26500.8112
2007-12-11 13:30:00,93.98,94.22,93.93,94.12,26392.644672796105,60.708,60.8631,60.6757,60.7985,26392.6447
2007-12-11 13:35:00,94.11,94.21,94.06,94.15,24878.312601406164,60.792,60.8566,60.7597,60.8179,24878.3126
2007-12-11 13:40:00,94.15,94.17,94.06,94.08,18929.15089237425,60.8179,60.8308,60.7597,60.7726,18929.1509
2007-12-11 13:45:00,94.08,94.24,94.02,94.03,27257.97728501893,60.7726,60.876,60.7339,60.7403,27257.9773
2007-12-11 13:50:00,94.03,94.35,94.01,94.21,44889.12925905895,60.7403,60.947,60.7274,60.8566,44889.1293
2007-12-11 13:55:00,94.18,94.43,94.18,94.38,48566.792861005946,60.8372,60.9987,60.8372,60.9664,48566.7929
2007-12-11 14:00:00,94.38,94.85,94.38,94.84,43591.13034072472,60.9664,61.27,60.9664,61.2636,43591.1303
2007-12-11 14:05:00,94.8,95.27,94.8,95.22,91617.0903190914,61.2377,61.5413,61.2377,61.509,91617.0903
2007-12-11 14:10:00,95.13,95.33,95.05,95.21,60897.78258518118,61.4509,61.5801,61.3992,61.5026,60897.7826
2007-12-11 14:15:00,95.21,95.46,94.3,94.63,189183.3423472147,61.5026,61.6641,60.9147,61.1279,189183.3423
2007-12-11 14:20:00,94.74,94.97,93.68,93.69,45754.461871281776,61.199,61.3475,60.5142,60.5207,45754.4619
2007-12-11 14:25:00,93.66,94.3,93.56,94.25,64142.779881016766,60.5013,60.9147,60.4367,60.8824,64142.7799
2007-12-11 14:30:00,94.16,94.41,93.97,94.08,62736.61438615467,60.8243,60.9858,60.7016,60.7726,62736.6144
2007-12-11 14:35:00,94.07,94.1,93.43,93.72,71065.44077879936,60.7662,60.7856,60.3528,60.5401,71065.4408
2007-12-11 14:40:00,93.7,93.96,93.63,93.74,75283.93726338561,60.5272,60.6951,60.4819,60.553,75283.9373
2007-12-11 14:45:00,93.88,94.36,93.79,94.3,63061.11411573824,60.6434,60.9535,60.5853,60.9147,63061.1141
2007-12-11 14:50:00,94.33,94.37,94.21,94.37,44672.79610600325,60.9341,60.96,60.8566,60.96,44672.7961
2007-12-11 14:55:00,94.36,94.64,94.0,94.07,64467.27961060032,60.9535,61.1344,60.721,60.7662,64467.2796
2007-12-11 15:00:00,94.1,94.1,93.59,93.65,35154.13737155219,60.7856,60.7856,60.4561,60.4949,35154.1374
2007-12-11 15:05:00,93.69,93.99,93.67,93.93,72471.60627366144,60.5207,60.7145,60.5078,60.6757,72471.6063
2007-12-11 15:10:00,93.97,94.02,93.71,93.86,52568.956192536505,60.7016,60.7339,60.5336,60.6305,52568.9562
2007-12-11 15:15:00,93.88,94.11,93.68,93.68,66955.11087074094,60.6434,60.792,60.5142,60.5142,66955.1109
2007-12-11 15:20:00,93.71,93.97,93.61,93.84,60356.94970254191,60.5336,60.7016,60.469,60.6176,60356.9497
2007-12-11 15:25:00,93.86,94.24,93.83,94.0,76257.43645213629,60.6305,60.876,60.6111,60.721,76257.4365
2007-12-11 15:30:00,94.0,94.17,93.98,94.09,82531.09789075176,60.721,60.8308,60.708,60.7791,82531.0979
2007-12-11 15:35:00,94.1,94.31,94.01,94.07,79177.93401838832,60.7856,60.9212,60.7274,60.7662,79177.934
2007-12-11 15:40:00,94.11,94.33,94.08,94.31,113466.73877771768,60.792,60.9341,60.7726,60.9212,113466.7388
2007-12-11 15:45:00,94.3,94.53,94.26,94.45,136830.7193077339,60.9147,61.0633,60.8889,61.0116,136830.7193
2007-12-11 15:50:00,94.46,94.79,94.33,94.75,174472.68793942672,61.0181,61.2313,60.9341,61.2054,174472.6879
2007-12-11 15:55:00,94.72,94.89,94.67,94.71,186695.5110870741,61.1861,61.2959,61.1538,61.1796,186695.5111
2007-12-12 09:30:00,97.09,97.09,96.15,96.79,76473.76960519199,62.717,62.717,62.1098,62.5232,76473.7696
2007-12-12 09:35:00,96.86,96.86,95.92,95.96,47160.62736614386,62.5684,62.5684,61.9612,61.9871,47160.6274
2007-12-12 09:40:00,95.95,95.99,95.66,95.69,40129.79989183342,61.9806,62.0064,61.7933,61.8126,40129.7999
2007-12-12 09:45:00,95.68,95.79,95.45,95.68,41860.46511627907,61.8062,61.8772,61.6576,61.8062,41860.4651
2007-12-12 09:50:00,95.71,95.99,95.68,95.91,28339.64305029745,61.8256,62.0064,61.8062,61.9548,28339.6431
2007-12-12 09:55:00,95.91,96.03,95.76,95.88,36235.80313683072,61.9548,62.0323,61.8579,61.9354,36235.8031
2007-12-12 10:00:00,95.88,95.88,95.48,95.65,54948.62087614927,61.9354,61.9354,61.677,61.7868,54948.6209
2007-12-12 10:05:00,95.64,95.79,95.56,95.56,38182.80151433207,61.7803,61.8772,61.7287,61.7287,38182.8015
2007-12-12 10:10:00,95.56,95.83,95.5,95.82,26176.3115197404,61.7287,61.9031,61.6899,61.8966,26176.3115
2007-12-12 10:15:00,95.8,95.82,95.64,95.8,21525.148729042725,61.8837,61.8966,61.7803,61.8837,21525.1487
2007-12-12 10:20:00,95.82,95.83,95.55,95.61,24229.313142239047,61.8966,61.9031,61.7222,61.761,24229.3131
2007-12-12 10:25:00,95.61,95.75,95.6,95.74,27474.31043807464,61.761,61.8514,61.7545,61.8449,27474.3104
2007-12-12 10:30:00,95.73,95.73,95.54,95.58,33531.638723634394,61.8385,61.8385,61.7157,61.7416,33531.6387
2007-12-12 10:35:00,95.58,95.65,95.46,95.46,64575.446187128175,61.7416,61.7868,61.6641,61.6641,64575.4462
2007-12-12 10:40:00,95.47,95.5,95.34,95.41,25635.478637101136,61.6705,61.6899,61.5866,61.6318,25635.4786
2007-12-12 10:45:00,95.44,95.45,95.04,95.08,44456.462952947535,61.6512,61.6576,61.3928,61.4186,44456.463
2007-12-12 10:50:00,95.07,95.2,95.07,95.09,53650.62195781504,61.4121,61.4961,61.4121,61.4251,53650.622
2007-12-12 10:55:00,95.09,95.1,94.93,94.96,22606.814494321254,61.4251,61.4315,61.3217,61.3411,22606.8145
2007-12-12 11:00:00,94.96,95.13,94.93,95.13,24878.312601406164,61.3411,61.4509,61.3217,61.4509,24878.3126
2007-12-12 11:05:00,95.11,95.28,95.1,95.17,50730.12439156301,61.438,61.5478,61.4315,61.4767,50730.1244
2007-12-12 11:10:00,95.18,95.4,95.17,95.3,39697.13358572201,61.4832,61.6253,61.4767,61.5607,39697.1336
2007-12-12 11:15:00,95.29,95.29,95.11,95.23,16549.486208761493,61.5543,61.5543,61.438,61.5155,16549.4862
2007-12-12 11:20:00,95.23,95.26,95.08,95.08,14277.98810167658,61.5155,61.5349,61.4186,61.4186,14277.9881
2007-12-12 11:25:00,95.11,95.2,94.99,95.17,20659.8161168199,61.438,61.4961,61.3605,61.4767,20659.8161
2007-12-12 11:30:00,95.17,95.47,95.14,95.36,21200.648999459165,61.4767,61.6705,61.4574,61.5995,21200.649
2007-12-12 11:35:00,95.34,95.59,95.31,95.57,30178.47485127096,61.5866,61.748,61.5672,61.7351,30178.4749
2007-12-12 11:40:00,95.55,95.69,95.49,95.63,30070.308274743104,61.7222,61.8126,61.6834,61.7739,30070.3083
2007-12-12 11:45:00,95.63,95.69,95.57,95.63,43050.29745808545,61.7739,61.8126,61.7351,61.7739,43050.2975
2007-12-12 11:50:00,95.63,95.65,95.42,95.5,13088.1557598702,61.7739,61.7868,61.6382,61.6899,13088.1558
2007-12-12 11:55:00,95.5,95.52,95.24,95.28,13520.82206598161,61.6899,61.7028,61.522,61.5478,13520.8221
2007-12-12 12:00:00,95.29,95.44,95.25,95.36,11357.490535424551,61.5543,61.6512,61.5284,61.5995,11357.4905
2007-12-12 12:05:00,95.38,95.4,95.04,95.09,58734.45105462412,61.6124,61.6253,61.3928,61.4251,58734.4511
2007-12-12 12:10:00,95.09,95.1,94.99,95.03,41860.46511627907,61.4251,61.4315,61.3605,61.3863,41860.4651
2007-12-12 12:15:00,95.04,95.08,94.95,94.99,16657.652785289345,61.3928,61.4186,61.3346,61.3605,16657.6528
2007-12-12 12:20:00,94.99,95.13,94.97,95.09,16441.31963223364,61.3605,61.4509,61.3475,61.4251,16441.3196
2007-12-12 12:25:00,95.08,95.08,94.9,94.92,15035.154137371552,61.4186,61.4186,61.3023,61.3152,15035.1541
2007-12-12 12:30:00,94.9,94.9,94.44,94.48,27041.64413196322,61.3023,61.3023,61.0052,61.031,27041.6441
2007-12-12 12:35:00,94.52,94.52,94.33,94.42,46944.29421308816,61.0569,61.0569,60.9341,60.9923,46944.2942
2007-12-12 12:40:00,94.44,94.44,94.25,94.32,18820.984315846403,61.0052,61.0052,60.8824,60.9277,18820.9843
2007-12-12 12:45:00,94.32,94.32,93.91,94.14,42942.1308815576,60.9277,60.9277,60.6628,60.8114,42942.1309
2007-12-12 12:50:00,94.15,94.24,94.0,94.1,23039.480800432662,60.8179,60.876,60.721,60.7856,23039.4808
2007-12-12 12:55:00,94.15,94.45,94.15,94.41,15900.486749594374,60.8179,61.0116,60.8179,60.9858,15900.4867
2007-12-12 13:00:00,94.36,94.38,94.12,94.24,11249.3239588967,60.9535,60.9664,60.7985,60.876,11249.324
2007-12-12 13:05:00,94.24,94.39,94.23,94.35,12655.489453758788,60.876,60.9729,60.8695,60.947,12655.4895
2007-12-12 13:10:00,94.37,94.56,94.36,94.48,31584.640346133045,60.96,61.0827,60.9535,61.031,31584.6403
2007-12-12 13:15:00,94.5,94.53,94.38,94.44,20443.4829637642,61.0439,61.0633,60.9664,61.0052,20443.483
2007-12-12 13:20:00,94.43,94.59,94.4,94.59,17955.65170362358,60.9987,61.1021,60.9793,61.1021,17955.6517
2007-12-12 13:25:00,94.6,94.66,94.47,94.47,19145.484045429963,61.1085,61.1473,61.0246,61.0246,19145.484
2007-12-12 13:30:00,94.5,94.55,94.36,94.46,19145.484045429963,61.0439,61.0762,60.9535,61.0181,19145.484
2007-12-12 13:35:00,94.44,94.88,94.44,94.84,15251.487290427258,61.0052,61.2894,61.0052,61.2636,15251.4873
2007-12-12 13:40:00,94.84,94.91,94.77,94.77,13953.488372093025,61.2636,61.3088,61.2184,61.2184,13953.4884
2007-12-12 13:45:00,94.77,94.79,94.65,94.75,17198.48566792861,61.2184,61.2313,61.1408,61.2054,17198.4857
2007-12-12 13:50:00,94.75,94.78,94.68,94.71,13628.988642509465,61.2054,61.2248,61.1602,61.1796,13628.9886
2007-12-12 13:55:00,94.72,94.8,94.7,94.8,19686.316928069227,61.1861,61.2377,61.1731,61.2377,19686.3169
2007-12-12 14:00:00,94.79,94.82,94.63,94.65,45429.96214169821,61.2313,61.2507,61.1279,61.1408,45429.9621
2007-12-12 14:05:00,94.65,94.98,94.65,94.96,20118.98323418064,61.1408,61.354,61.1408,61.3411,20118.9832
2007-12-12 14:10:00,94.97,94.98,94.81,94.98,21092.48242293132,61.3475,61.354,61.2442,61.354,21092.4824
2007-12-12 14:15:00,94.9,95.01,94.9,94.98,22282.314764737694,61.3023,61.3734,61.3023,61.354,22282.3148
2007-12-12 14:20:00,94.98,94.98,94.63,94.74,33639.80530016225,61.354,61.354,61.1279,61.199,33639.8053
2007-12-12 14:25:00,94.74,94.76,94.41,94.41,16116.81990265008,61.199,61.2119,60.9858,60.9858,16116.8199
2007-12-12 14:30:00,94.46,94.46,94.32,94.46,18604.6511627907,61.0181,61.0181,60.9277,61.0181,18604.6512
2007-12-12 14:35:00,94.46,94.47,94.3,94.35,25310.978907517576,61.0181,61.0246,60.9147,60.947,25310.9789
2007-12-12 14:40:00,94.35,94.42,94.25,94.35,19253.65062195781,60.947,60.9923,60.8824,60.947,19253.6506
2007-12-12 14:45:00,94.3,94.43,94.23,94.39,20443.4829637642,60.9147,60.9987,60.8695,60.9729,20443.483
2007-12-12 14:50:00,94.38,94.47,94.29,94.34,12330.98972417523,60.9664,61.0246,60.9083,60.9406,12330.9897
2007-12-12 14:55:00,94.34,94.59,94.1,94.18,20335.316387236344,60.9406,61.1021,60.7856,60.8372,20335.3164
2007-12-12 15:00:00,94.12,94.15,93.74,93.76,27041.64413196322,60.7985,60.8179,60.553,60.5659,27041.6441
2007-12-12 15:05:00,93.78,93.9,93.65,93.7,32666.306111411574,60.5788,60.6564,60.4949,60.5272,32666.3061
2007-12-12 15:10:00,93.72,93.74,93.54,93.54,61222.282314764736,60.5401,60.553,60.4238,60.4238,61222.2823
2007-12-12 15:15:00,93.62,93.99,93.47,93.96,70091.94159004868,60.4755,60.7145,60.3786,60.6951,70091.9416
2007-12-12 15:20:00,93.97,94.05,93.7,93.73,29637.64196863169,60.7016,60.7533,60.5272,60.5465,29637.642
2007-12-12 15:25:00,93.74,94.04,93.71,93.92,40021.63331530557,60.553,60.7468,60.5336,60.6693,40021.6333
2007-12-12 15:30:00,93.92,94.05,93.72,93.82,41319.6322336398,60.6693,60.7533,60.5401,60.6047,41319.6322
2007-12-12 15:35:00,93.86,93.9,93.38,93.61,45646.29529475392,60.6305,60.6564,60.3205,60.469,45646.2953
2007-12-12 15:40:00,93.6,93.76,93.42,93.42,73661.43861546782,60.4626,60.5659,60.3463,60.3463,73661.4386
2007-12-12 15:45:00,93.43,93.94,93.4,93.82,64359.11303407247,60.3528,60.6822,60.3334,60.6047,64359.113
2007-12-12 15:50:00,93.84,93.95,93.74,93.88,85451.59545700379,60.6176,60.6887,60.553,60.6434,85451.5955
2007-12-12 15:55:00,93.86,94.02,93.78,93.82,88263.92644672796,60.6305,60.7339,60.5788,60.6047,88263.9264
2007-12-13 09:30:00,93.77,94.23,93.53,94.23,29313.14223904813,60.5724,60.8695,60.4174,60.8695,29313.1422
2007-12-13 09:35:00,94.2,94.3,93.83,94.0,32882.63926446728,60.8502,60.9147,60.6111,60.721,32882.6393
2007-12-13 09:40:00,94.12,94.12,93.63,93.94,23363.980530016222,60.7985,60.7985,60.4819,60.6822,23363.9805
2007-12-13 09:45:00,93.96,94.02,93.25,93.3,38290.968090859926,60.6951,60.7339,60.2365,60.2688,38290.9681
2007-12-13 09:50:00,93.37,93.46,93.18,93.4,31584.640346133045,60.314,60.3721,60.1913,60.3334,31584.6403
2007-12-13 09:55:00,93.4,93.61,93.33,93.55,11141.157382368849,60.3334,60.469,60.2882,60.4303,11141.1574
2007-12-13 10:00:00,93.61,93.64,93.25,93.56,15251.487290427258,60.469,60.4884,60.2365,60.4367,15251.4873
2007-12-13 10:05:00,93.56,94.1,93.45,94.1,31368.307193077337,60.4367,60.7856,60.3657,60.7856,31368.3072
2007-12-13 10:10:00,94.1,94.22,93.78,93.78,14494.321254732287,60.7856,60.8631,60.5788,60.5788,14494.3213
2007-12-13 10:15:00,93.77,93.95,93.69,93.86,13088.1557598702,60.5724,60.6887,60.5207,60.6305,13088.1558
2007-12-13 10:20:00,93.85,94.1,93.7,93.7,27906.97674418605,60.6241,60.7856,60.5272,60.5272,27906.9767
2007-12-13 10:25:00,93.68,93.8,93.63,93.75,8761.492698756085,60.5142,60.5918,60.4819,60.5595,8761.4927
2007-12-13 10:30:00,93.79,93.89,93.59,93.61,22282.314764737694,60.5853,60.6499,60.4561,60.469,22282.3148
2007-12-13 10:35:00,93.6,93.86,93.52,93.86,11357.490535424551,60.4626,60.6305,60.4109,60.6305,11357.4905
2007-12-13 10:40:00,93.84,93.92,93.67,93.85,11357.490535424551,60.6176,60.6693,60.5078,60.6241,11357.4905
2007-12-13 10:45:00,93.84,94.07,93.66,94.07,12222.823147647376,60.6176,60.7662,60.5013,60.7662,12222.8231
2007-12-13 10:50:00,94.04,94.18,93.97,94.09,22390.48134126555,60.7468,60.8372,60.7016,60.7791,22390.4813
2007-12-13 10:55:00,94.1,94.25,93.97,94.14,37425.6354786371,60.7856,60.8824,60.7016,60.8114,37425.6355
2007-12-13 11:00:00,94.17,94.21,94.04,94.04,30502.97458085452,60.8308,60.8566,60.7468,60.7468,30502.9746
2007-12-13 11:05:00,94.02,94.25,93.98,94.19,34829.63764196863,60.7339,60.8824,60.708,60.8437,34829.6376
2007-12-13 11:10:00,94.19,94.3,94.1,94.15,28123.30989724175,60.8437,60.9147,60.7856,60.8179,28123.3099
2007-12-13 11:15:00,94.15,94.3,94.15,94.25,29637.64196863169,60.8179,60.9147,60.8179,60.8824,29637.642
2007-12-13 11:20:00,94.21,94.3,94.16,94.21,32774.47268793943,60.8566,60.9147,60.8243,60.8566,32774.4727
2007-12-13 11:25:00,94.2,94.54,94.16,94.53,23255.81395348837,60.8502,61.0698,60.8243,61.0633,23255.814
2007-12-13 11:30:00,94.53,94.79,94.51,94.78,18280.15143320714,61.0633,61.2313,61.0504,61.2248,18280.1514
2007-12-13 11:35:00,94.77,95.2,94.72,95.06,25527.312060573284,61.2184,61.4961,61.1861,61.4057,25527.3121
2007-12-13 11:40:00,95.08,95.16,94.99,95.02,13953.488372093025,61.4186,61.4703,61.3605,61.3798,13953.4884
2007-12-13 11:45:00,95.01,95.17,95.0,95.0,17739.318550567874,61.3734,61.4767,61.3669,61.3669,17739.3186
2007-12-13 11:50:00,94.99,95.21,94.98,95.08,12871.822606814494,61.3605,61.5026,61.354,61.4186,12871.8226
2007-12-13 11:55:00,95.11,95.18,95.06,95.08,6381.828015143321,61.438,61.4832,61.4057,61.4186,6381.828
2007-12-13 12:00:00,95.07,95.07,94.63,94.72,40778.79935100054,61.4121,61.4121,61.1279,61.1861,40778.7994
2007-12-13 12:05:00,94.71,94.88,94.67,94.84,23147.64737696052,61.1796,61.2894,61.1538,61.2636,23147.6474
2007-12-13 12:10:00,94.86,95.03,94.83,94.91,6598.161168199026,61.2765,61.3863,61.2571,61.3088,6598.1612
2007-12-13 12:15:00,94.92,94.99,94.7,94.73,18820.984315846403,61.3152,61.3605,61.1731,61.1925,18820.9843
2007-12-13 12:20:00,94.72,94.72,94.35,94.38,7679.826933477555,61.1861,61.1861,60.947,60.9664,7679.8269
2007-12-13 12:25:00,94.41,94.58,94.41,94.56,6057.328285559762,60.9858,61.0956,60.9858,61.0827,6057.3283
2007-12-13 12:30:00,94.56,94.8,94.52,94.67,15684.153596538668,61.0827,61.2377,61.0569,61.1538,15684.1536
2007-12-13 12:35:00,94.66,94.71,94.39,94.6,51919.956733369385,61.1473,61.1796,60.9729,61.1085,51919.9567
2007-12-13 12:40:00,94.6,94.6,94.33,94.46,26068.14494321255,61.1085,61.1085,60.9341,61.0181,26068.1449
2007-12-13 12:45:00,94.44,94.57,94.4,94.45,15684.153596538668,61.0052,61.0892,60.9793,61.0116,15684.1536
2007-12-13 12:50:00,94.4,94.45,94.35,94.45,7679.826933477555,60.9793,61.0116,60.947,61.0116,7679.8269
2007-12-13 12:55:00,94.44,94.52,94.35,94.51,10383.991346673878,61.0052,61.0569,60.947,61.0504,10383.9913
2007-12-13 13:00:00,94.51,94.59,94.39,94.47,12547.322877230936,61.0504,61.1021,60.9729,61.0246,12547.3229
2007-12-13 13:05:00,94.47,94.65,94.45,94.65,8112.493239588966,61.0246,61.1408,61.0116,61.1408,8112.4932
2007-12-13 13:10:00,94.65,94.67,94.4,94.45,12114.656571119524,61.1408,61.1538,60.9793,61.0116,12114.6566
2007-12-13 13:15:00,94.44,94.47,94.35,94.43,13845.32179556517,61.0052,61.0246,60.947,60.9987,13845.3218
2007-12-13 13:20:00,94.42,94.59,94.35,94.54,7571.660356949702,60.9923,61.1021,60.947,61.0698,7571.6604
2007-12-13 13:25:00,94.57,94.76,94.52,94.7,10492.15792320173,61.0892,61.2119,61.0569,61.1731,10492.1579
2007-12-13 13:30:00,94.7,94.73,94.47,94.52,7247.160627366144,61.1731,61.1925,61.0246,61.0569,7247.1606
2007-12-13 13:35:00,94.53,94.63,94.39,94.39,9734.99188750676,61.0633,61.1279,60.9729,60.9729,9734.9919
2007-12-13 13:40:00,94.35,94.46,94.28,94.42,32017.306652244457,60.947,61.0181,60.9018,60.9923,32017.3067
2007-12-13 13:45:00,94.44,94.48,94.38,94.38,24229.313142239047,61.0052,61.031,60.9664,60.9664,24229.3131
2007-12-13 13:50:00,94.38,94.63,94.38,94.63,17090.319091400757,60.9664,61.1279,60.9664,61.1279,17090.3191
2007-12-13 13:55:00,94.6,94.61,94.38,94.42,7030.8274743104375,61.1085,61.115,60.9664,60.9923,7030.8275
2007-12-13 14:00:00,94.39,94.68,94.35,94.63,21416.98215251488,60.9729,61.1602,60.947,61.1279,21416.9822
2007-12-13 14:05:00,94.63,95.08,94.62,94.97,22931.31422390481,61.1279,61.4186,61.1215,61.3475,22931.3142
2007-12-13 14:10:00,94.97,95.05,94.95,94.99,12439.156300703082,61.3475,61.3992,61.3346,61.3605,12439.1563
2007-12-13 14:15:00,95.01,95.12,94.84,95.08,44023.79664683613,61.3734,61.4444,61.2636,61.4186,44023.7966
2007-12-13 14:20:00,95.08,95.36,95.08,95.13,23580.31368307193,61.4186,61.5995,61.4186,61.4509,23580.3137
2007-12-13 14:25:00,95.14,95.14,94.82,95.0,25635.478637101136,61.4574,61.4574,61.2507,61.3669,25635.4786
2007-12-13 14:30:00,95.02,95.04,94.79,94.8,24878.312601406164,61.3798,61.3928,61.2313,61.2377,24878.3126
2007-12-13 14:35:00,94.8,94.8,94.59,94.67,30611.141157382368,61.2377,61.2377,61.1021,61.1538,30611.1412
2007-12-13 14:40:00,94.65,94.73,94.62,94.62,12114.656571119524,61.1408,61.1925,61.1215,61.1215,12114.6566
2007-12-13 14:45:00,94.68,94.68,94.53,94.63,38074.63493780421,61.1602,61.1602,61.0633,61.1279,38074.6349
2007-12-13 14:50:00,94.63,94.86,94.62,94.77,22823.14764737696,61.1279,61.2765,61.1215,61.2184,22823.1476
2007-12-13 14:55:00,94.74,94.79,94.59,94.75,17522.98539751217,61.199,61.2313,61.1021,61.2054,17522.9854
2007-12-13 15:00:00,94.75,94.82,94.68,94.77,31584.640346133045,61.2054,61.2507,61.1602,61.2184,31584.6403
2007-12-13 15:05:00,94.79,94.83,94.6,94.67,20443.4829637642,61.2313,61.2571,61.1085,61.1538,20443.483
2007-12-13 15:10:00,94.7,94.72,94.62,94.66,33423.47214710654,61.1731,61.1861,61.1215,61.1473,33423.4721
2007-12-13 15:15:00,94.65,94.74,94.62,94.71,57436.45213628988,61.1408,61.199,61.1215,61.1796,57436.4521
2007-12-13 15:20:00,94.71,94.78,94.62,94.63,68469.44294213087,61.1796,61.2248,61.1215,61.1279,68469.4429
2007-12-13 15:25:00,94.66,95.14,94.64,95.09,40670.63277447269,61.1473,61.4574,61.1344,61.4251,40670.6328
2007-12-13 15:30:00,95.07,95.23,95.04,95.14,40886.96592752839,61.4121,61.5155,61.3928,61.4574,40886.9659
2007-12-13 15:35:00,95.16,95.21,94.97,95.05,39480.80043266631,61.4703,61.5026,61.3475,61.3992,39480.8004
2007-12-13 15:40:00,95.04,95.16,94.96,95.08,39913.46673877772,61.3928,61.4703,61.3411,61.4186,39913.4667
2007-12-13 15:45:00,95.07,95.26,95.03,95.05,40995.13250405624,61.4121,61.5349,61.3863,61.3992,40995.1325
2007-12-13 15:50:00,95.05,95.21,94.93,95.15,40346.13304488913,61.3992,61.5026,61.3217,61.4638,40346.133
2007-12-13 15:55:00,95.16,95.27,95.11,95.26,54732.28772309356,61.4703,61.5413,61.438,61.5349,54732.2877
2007-12-14 09:30:00,95.16,95.16,94.38,94.59,33207.13899405084,61.4703,61.4703,60.9664,61.1021,33207.139
2007-12-14 09:35:00,94.6,94.81,94.48,94.53,18388.31800973499,61.1085,61.2442,61.031,61.0633,18388.318
2007-12-14 09:40:00,94.57,94.57,93.92,94.22,24986.47917793402,61.0892,61.0892,60.6693,60.8631,24986.4792
2007-12-14 09:45:00,94.2,94.34,94.13,94.34,20443.4829637642,60.8502,60.9406,60.8049,60.9406,20443.483
2007-12-14 09:50:00,94.42,94.55,94.32,94.36,12006.489994591671,60.9923,61.0762,60.9277,60.9535,12006.49
2007-12-14 09:55:00,94.4,94.57,94.35,94.52,12114.656571119524,60.9793,61.0892,60.947,61.0569,12114.6566
2007-12-14 10:00:00,94.52,94.63,94.42,94.51,12979.989183342346,61.0569,61.1279,60.9923,61.0504,12979.9892
2007-12-14 10:05:00,94.53,94.68,94.34,94.4,9085.992428339645,61.0633,61.1602,60.9406,60.9793,9085.9924
2007-12-14 10:10:00,94.38,94.68,94.38,94.54,12439.156300703082,60.9664,61.1602,60.9664,61.0698,12439.1563
2007-12-14 10:15:00,94.54,94.78,94.41,94.64,17090.319091400757,61.0698,61.2248,60.9858,61.1344,17090.3191
2007-12-14 10:20:00,94.64,94.65,94.52,94.52,13520.82206598161,61.1344,61.1408,61.0569,61.0569,13520.8221
2007-12-14 10:25:00,94.52,94.94,94.52,94.84,14386.154678204435,61.0569,61.3282,61.0569,61.2636,14386.1547
2007-12-14 10:30:00,94.79,94.79,94.66,94.71,8436.992969172525,61.2313,61.2313,61.1473,61.1796,8436.993
2007-12-14 10:35:00,94.72,94.95,94.71,94.9,18929.15089237425,61.1861,61.3346,61.1796,61.3023,18929.1509
2007-12-14 10:40:00,94.93,95.11,94.76,94.95,14818.820984315846,61.3217,61.438,61.2119,61.3346,14818.821
2007-12-14 10:45:00,94.97,95.06,94.76,94.94,22714.981070849102,61.3475,61.4057,61.2119,61.3282,22714.9811
2007-12-14 10:50:00,94.97,95.02,94.8,94.81,15359.65386695511,61.3475,61.3798,61.2377,61.2442,15359.6539
2007-12-14 10:55:00,94.82,95.0,94.82,94.93,13196.322336398052,61.2507,61.3669,61.2507,61.3217,13196.3223
2007-12-14 11:00:00,94.95,95.06,94.72,94.76,21525.148729042725,61.3346,61.4057,61.1861,61.2119,21525.1487
2007-12-14 11:05:00,94.76,94.76,94.44,94.55,12763.656030286642,61.2119,61.2119,61.0052,61.0762,12763.656
2007-12-14 11:10:00,94.54,94.89,94.54,94.78,14386.154678204435,61.0698,61.2959,61.0698,61.2248,14386.1547
2007-12-14 11:15:00,94.78,94.84,94.72,94.76,8328.826392644673,61.2248,61.2636,61.1861,61.2119,8328.8264
2007-12-14 11:20:00,94.76,94.76,94.55,94.67,9302.32558139535,61.2119,61.2119,61.0762,61.1538,9302.3256
2007-12-14 11:25:00,94.68,94.89,94.6,94.84,7787.993510005408,61.1602,61.2959,61.1085,61.2636,7787.9935
2007-12-14 11:30:00,94.82,95.02,94.72,95.01,20227.14981070849,61.2507,61.3798,61.1861,61.3734,20227.1498
2007-12-14 11:35:00,95.01,95.14,94.92,95.04,19902.65008112493,61.3734,61.4574,61.3152,61.3928,19902.6501
2007-12-14 11:40:00,95.06,95.1,94.87,94.92,16657.652785289345,61.4057,61.4315,61.2829,61.3152,16657.6528
2007-12-14 11:45:00,94.91,95.05,94.87,94.88,57003.78583017847,61.3088,61.3992,61.2829,61.2894,57003.7858
2007-12-14 11:50:00,94.92,95.09,94.85,95.0,27474.31043807464,61.3152,61.4251,61.27,61.3669,27474.3104
2007-12-14 11:55:00,94.98,95.08,94.77,94.98,28015.14332071389,61.354,61.4186,61.2184,61.354,28015.1433
2007-12-14 12:00:00,94.95,95.04,94.95,94.98,14061.654948620877,61.3346,61.3928,61.3346,61.354,14061.6549
2007-12-14 12:05:00,94.97,95.06,94.95,95.0,8112.493239588966,61.3475,61.4057,61.3346,61.3669,8112.4932
2007-12-14 12:10:00,95.02,95.09,95.01,95.07,2812.330989724175,61.3798,61.4251,61.3734,61.4121,2812.331
2007-12-14 12:15:00,95.09,95.11,95.07,95.11,6598.161168199026,61.4251,61.438,61.4121,61.438,6598.1612
2007-12-14 12:20:00,95.1,95.11,95.09,95.11,5083.829096809086,61.4315,61.438,61.4251,61.438,5083.8291
2007-12-14 12:25:00,95.11,95.11,94.94,95.1,10708.491076257436,61.438,61.438,61.3282,61.4315,10708.4911
2007-12-14 12:30:00,95.1,95.1,95.01,95.03,12222.823147647376,61.4315,61.4315,61.3734,61.3863,12222.8231
2007-12-14 12:35:00,95.04,95.08,94.84,95.03,21092.48242293132,61.3928,61.4186,61.2636,61.3863,21092.4824
2007-12-14 12:40:00,95.04,95.08,94.92,94.93,24986.47917793402,61.3928,61.4186,61.3152,61.3217,24986.4792
2007-12-14 12:45:00,94.92,95.04,94.82,95.02,31692.806922660897,61.3152,61.3928,61.2507,61.3798,31692.8069
2007-12-14 12:50:00,95.01,95.14,94.89,94.91,36343.96971335857,61.3734,61.4574,61.2959,61.3088,36343.9697
2007-12-14 12:55:00,94.95,94.98,94.68,94.74,38939.96755002704,61.3346,61.354,61.1602,61.199,38939.9676
2007-12-14 13:00:00,94.74,94.77,94.41,94.49,24770.14602487831,61.199,61.2184,60.9858,61.0375,24770.146
2007-12-14 13:05:00,94.49,94.54,94.41,94.54,25635.478637101136,61.0375,61.0698,60.9858,61.0698,25635.4786
2007-12-14 13:10:00,94.54,94.6,94.54,94.57,6165.494862087615,61.0698,61.1085,61.0698,61.0892,6165.4949
2007-12-14 13:15:00,94.58,94.59,94.44,94.44,13196.322336398052,61.0956,61.1021,61.0052,61.0052,13196.3223
2007-12-14 13:20:00,94.44,94.45,94.37,94.37,13088.1557598702,61.0052,61.0116,60.96,60.96,13088.1558
2007-12-14 13:25:00,94.39,94.53,94.39,94.52,20984.31584640346,60.9729,61.0633,60.9729,61.0569,20984.3158
2007-12-14 13:30:00,94.52,94.55,94.37,94.42,13088.1557598702,61.0569,61.0762,60.96,60.9923,13088.1558
2007-12-14 13:35:00,94.43,94.62,94.4,94.54,16333.153055705789,60.9987,61.1215,60.9793,61.0698,16333.1531
2007-12-14 13:40:00,94.57,94.57,94.45,94.47,10924.824229313142,61.0892,61.0892,61.0116,61.0246,10924.8242
2007-12-14 13:45:00,94.47,94.48,94.23,94.38,13628.988642509465,61.0246,61.031,60.8695,60.9664,13628.9886
2007-12-14 13:50:00,94.4,94.43,94.2,94.23,9843.158464034614,60.9793,60.9987,60.8502,60.8695,9843.1585
2007-12-14 13:55:00,94.23,94.35,94.19,94.25,8004.326663061114,60.8695,60.947,60.8437,60.8824,8004.3267
2007-12-14 14:00:00,94.23,94.28,94.04,94.1,13845.32179556517,60.8695,60.9018,60.7468,60.7856,13845.3218
2007-12-14 14:05:00,94.1,94.28,94.09,94.28,4002.163331530557,60.7856,60.9018,60.7791,60.9018,4002.1633
2007-12-14 14:10:00,94.28,94.49,94.28,94.45,12330.98972417523,60.9018,61.0375,60.9018,61.0116,12330.9897
2007-12-14 14:15:00,94.45,94.48,94.4,94.41,6922.660897782585,61.0116,61.031,60.9793,60.9858,6922.6609
2007-12-14 14:20:00,94.43,94.47,94.34,94.34,4542.9962141698215,60.9987,61.0246,60.9406,60.9406,4542.9962
2007-12-14 14:25:00,94.35,94.47,94.35,94.45,3244.9972958355866,60.947,61.0246,60.947,61.0116,3244.9973
2007-12-14 14:30:00,94.45,94.45,94.31,94.37,8977.82585181179,61.0116,61.0116,60.9212,60.96,8977.8259
2007-12-14 14:35:00,94.39,94.48,94.38,94.47,6706.327744726879,60.9729,61.031,60.9664,61.0246,6706.3277
2007-12-14 14:40:00,94.47,94.48,94.34,94.43,12222.823147647376,61.0246,61.031,60.9406,60.9987,12222.8231
2007-12-14 14:45:00,94.45,94.47,94.31,94.34,6381.828015143321,61.0116,61.0246,60.9212,60.9406,6381.828
2007-12-14 14:50:00,94.35,94.35,93.99,94.12,15467.820443482964,60.947,60.947,60.7145,60.7985,15467.8204
2007-12-14 14:55:00,94.13,94.21,93.86,93.96,12979.989183342346,60.8049,60.8566,60.6305,60.6951,12979.9892
2007-12-14 15:00:00,93.92,94.07,93.78,93.84,21308.81557598702,60.6693,60.7662,60.5788,60.6176,21308.8156
2007-12-14 15:05:00,93.86,94.23,93.84,94.16,28231.47647376961,60.6305,60.8695,60.6176,60.8243,28231.4765
2007-12-14 15:10:00,94.19,94.22,94.07,94.17,7896.160086533261,60.8437,60.8631,60.7662,60.8308,7896.1601
2007-12-14 15:15:00,94.19,94.19,93.92,93.92,23688.480259599783,60.8437,60.8437,60.6693,60.6693,23688.4803
2007-12-14 15:20:00,93.92,94.07,93.88,94.03,24337.4797187669,60.6693,60.7662,60.6434,60.7403,24337.4797
2007-12-14 15:25:00,93.99,94.07,93.93,93.95,16008.653326122228,60.7145,60.7662,60.6757,60.6887,16008.6533
2007-12-14 15:30:00,93.95,94.18,93.93,94.07,25851.81179015684,60.6887,60.8372,60.6757,60.7662,25851.8118
2007-12-14 15:35:00,94.07,94.35,94.02,94.16,20767.98269334776,60.7662,60.947,60.7339,60.8243,20767.9827
2007-12-14 15:40:00,94.16,94.3,94.01,94.12,29529.47539210384,60.8243,60.9147,60.7274,60.7985,29529.4754
2007-12-14 15:45:00,94.14,94.23,94.02,94.09,28555.97620335316,60.8114,60.8695,60.7339,60.7791,28555.9762
2007-12-14 15:50:00,94.09,94.16,93.86,93.93,39805.30016224986,60.7791,60.8243,60.6305,60.6757,39805.3002
2007-12-14 15:55:00,93.92,93.98,93.79,93.8,40778.79935100054,60.6693,60.708,60.5853,60.5918,40778.7994
2007-12-17 09:30:00,94.18,94.23,93.53,93.65,34721.471065440775,60.8372,60.8695,60.4174,60.4949,34721.4711
2007-12-17 09:35:00,93.74,93.82,92.97,93.04,26933.47755543537,60.553,60.6047,60.0556,60.1008,26933.4776
2007-12-17 09:40:00,93.07,93.37,93.0,93.18,13628.988642509465,60.1202,60.314,60.075,60.1913,13628.9886
2007-12-17 09:45:00,93.19,93.25,92.7,92.7,34396.97133585722,60.1977,60.2365,59.8812,59.8812,34396.9713
2007-12-17 09:50:00,92.7,92.74,92.55,92.7,35154.13737155219,59.8812,59.907,59.7843,59.8812,35154.1374
2007-12-17 09:55:00,92.67,92.94,92.64,92.65,19578.15035154137,59.8618,60.0362,59.8424,59.8489,19578.1504
2007-12-17 10:00:00,92.65,92.7,92.56,92.7,15467.820443482964,59.8489,59.8812,59.7908,59.8812,15467.8204
2007-12-17 10:05:00,92.71,92.79,92.48,92.48,19578.15035154137,59.8877,59.9393,59.7391,59.7391,19578.1504
2007-12-17 10:10:00,92.48,92.63,92.45,92.55,25635.478637101136,59.7391,59.836,59.7197,59.7843,25635.4786
2007-12-17 10:15:00,92.56,92.81,92.54,92.81,20227.14981070849,59.7908,59.9523,59.7778,59.9523,20227.1498
2007-12-17 10:20:00,92.8,92.95,92.73,92.84,18171.98485667929,59.9458,60.0427,59.9006,59.9716,18171.9849
2007-12-17 10:25:00,92.82,92.88,92.61,92.68,24229.313142239047,59.9587,59.9975,59.8231,59.8683,24229.3131
2007-12-17 10:30:00,92.67,92.76,92.53,92.71,20227.14981070849,59.8618,59.92,59.7714,59.8877,20227.1498
2007-12-17 10:35:00,92.68,92.96,92.58,92.8,20227.14981070849,59.8683,60.0492,59.8037,59.9458,20227.1498
2007-12-17 10:40:00,92.84,92.98,92.78,92.92,13737.155219037317,59.9716,60.0621,59.9329,60.0233,13737.1552
2007-12-17 10:45:00,92.9,93.07,92.89,93.0,20227.14981070849,60.0104,60.1202,60.0039,60.075,20227.1498
2007-12-17 10:50:00,92.98,93.08,92.93,93.02,15035.154137371552,60.0621,60.1267,60.0298,60.0879,15035.1541
2007-12-17 10:55:00,93.04,93.05,92.93,92.98,19253.65062195781,60.1008,60.1073,60.0298,60.0621,19253.6506
2007-12-17 11:00:00,93.01,93.15,92.85,92.98,34505.13791238507,60.0814,60.1719,59.9781,60.0621,34505.1379
2007-12-17 11:05:00,92.98,93.13,92.93,93.12,17090.319091400757,60.0621,60.159,60.0298,60.1525,17090.3191
2007-12-17 11:10:00,93.12,93.12,92.89,92.98,24012.979989183343,60.1525,60.1525,60.0039,60.0621,24012.98
2007-12-17 11:15:00,93.0,93.04,92.99,93.04,7030.8274743104375,60.075,60.1008,60.0685,60.1008,7030.8275
2007-12-17 11:20:00,93.02,93.11,92.9,92.93,19145.484045429963,60.0879,60.146,60.0104,60.0298,19145.484
2007-12-17 11:25:00,92.92,92.97,92.73,92.86,29096.809085992427,60.0233,60.0556,59.9006,59.9846,29096.8091
2007-12-17 11:30:00,92.88,92.99,92.81,92.81,15900.486749594374,59.9975,60.0685,59.9523,59.9523,15900.4867
2007-12-17 11:35:00,92.82,92.9,92.67,92.78,11681.990265008111,59.9587,60.0104,59.8618,59.9329,11681.9903
2007-12-17 11:40:00,92.76,92.99,92.74,92.92,14926.9875608437,59.92,60.0685,59.907,60.0233,14926.9876
2007-12-17 11:45:00,92.95,92.99,92.76,92.79,15575.987020010816,60.0427,60.0685,59.92,59.9393,15575.987
2007-12-17 11:50:00,92.76,92.93,92.7,92.86,28988.64250946457,59.92,60.0298,59.8812,59.9846,28988.6425
2007-12-17 11:55:00,92.88,92.94,92.75,92.87,12114.656571119524,59.9975,60.0362,59.9135,59.991,12114.6566
2007-12-17 12:00:00,92.87,92.92,92.78,92.81,11573.82368848026,59.991,60.0233,59.9329,59.9523,11573.8237
2007-12-17 12:05:00,92.82,92.87,92.73,92.8,8328.826392644673,59.9587,59.991,59.9006,59.9458,8328.8264
2007-12-17 12:10:00,92.8,92.86,92.75,92.77,10167.658193618172,59.9458,59.9846,59.9135,59.9264,10167.6582
2007-12-17 12:15:00,92.77,92.77,92.59,92.66,12763.656030286642,59.9264,59.9264,59.8101,59.8554,12763.656
2007-12-17 12:20:00,92.66,92.83,92.63,92.83,10383.991346673878,59.8554,59.9652,59.836,59.9652,10383.9913
2007-12-17 12:25:00,92.82,92.88,92.81,92.88,6381.828015143321,59.9587,59.9975,59.9523,59.9975,6381.828
2007-12-17 12:30:00,92.87,92.91,92.85,92.88,12330.98972417523,59.991,60.0169,59.9781,59.9975,12330.9897
2007-12-17 12:35:00,92.88,92.89,92.74,92.74,11032.990805840996,59.9975,60.0039,59.907,59.907,11032.9908
2007-12-17 12:40:00,92.76,92.82,92.68,92.68,9518.658734451054,59.92,59.9587,59.8683,59.8683,9518.6587
2007-12-17 12:45:00,92.67,92.85,92.67,92.83,9518.658734451054,59.8618,59.9781,59.8618,59.9652,9518.6587
2007-12-17 12:50:00,92.85,93.03,92.82,93.0,5516.495402920497,59.9781,60.0944,59.9587,60.075,5516.4954
2007-12-17 12:55:00,93.01,93.12,93.01,93.12,7463.49378042185,60.0814,60.1525,60.0814,60.1525,7463.4938
2007-12-17 13:00:00,93.12,93.13,92.9,92.93,21308.81557598702,60.1525,60.159,60.0104,60.0298,21308.8156
2007-12-17 13:05:00,92.92,92.97,92.74,92.82,8328.826392644673,60.0233,60.0556,59.907,59.9587,8328.8264
2007-12-17 13:10:00,92.85,92.91,92.77,92.82,6598.161168199026,59.9781,60.0169,59.9264,59.9587,6598.1612
2007-12-17 13:15:00,92.8,92.82,92.46,92.54,27149.81070849108,59.9458,59.9587,59.7262,59.7778,27149.8107
2007-12-17 13:20:00,92.56,92.7,92.52,92.59,10167.658193618172,59.7908,59.8812,59.7649,59.8101,10167.6582
2007-12-17 13:25:00,92.58,92.68,92.56,92.64,5732.828555976204,59.8037,59.8683,59.7908,59.8424,5732.8286
2007-12-17 13:30:00,92.64,92.82,92.64,92.76,8112.493239588966,59.8424,59.9587,59.8424,59.92,8112.4932
2007-12-17 13:35:00,92.76,92.82,92.51,92.55,13196.322336398052,59.92,59.9587,59.7585,59.7843,13196.3223
2007-12-17 13:40:00,92.52,92.69,92.47,92.6,12330.98972417523,59.7649,59.8747,59.7326,59.8166,12330.9897
2007-12-17 13:45:00,92.63,92.7,92.45,92.46,12763.656030286642,59.836,59.8812,59.7197,59.7262,12763.656
2007-12-17 13:50:00,92.46,92.53,92.45,92.48,14061.654948620877,59.7262,59.7714,59.7197,59.7391,14061.6549
2007-12-17 13:55:00,92.47,92.56,92.45,92.45,13412.655489453758,59.7326,59.7908,59.7197,59.7197,13412.6555
2007-12-17 14:00:00,92.45,92.52,92.29,92.4,30502.97458085452,59.7197,59.7649,59.6164,59.6874,30502.9746
2007-12-17 14:05:00,92.46,92.51,92.35,92.51,14169.821525148727,59.7262,59.7585,59.6551,59.7585,14169.8215
2007-12-17 14:10:00,92.45,92.52,92.34,92.34,11573.82368848026,59.7197,59.7649,59.6487,59.6487,11573.8237
2007-12-17 14:15:00,92.36,92.45,92.31,92.32,12547.322877230936,59.6616,59.7197,59.6293,59.6357,12547.3229
2007-12-17 14:20:00,92.33,92.54,92.31,92.41,20984.31584640346,59.6422,59.7778,59.6293,59.6939,20984.3158
2007-12-17 14:25:00,92.44,92.51,92.36,92.51,11357.490535424551,59.7132,59.7585,59.6616,59.7585,11357.4905
2007-12-17 14:30:00,92.51,92.72,92.5,92.67,13628.988642509465,59.7585,59.8941,59.752,59.8618,13628.9886
2007-12-17 14:35:00,92.64,92.66,92.51,92.66,10492.15792320173,59.8424,59.8554,59.7585,59.8554,10492.1579
2007-12-17 14:40:00,92.72,92.72,92.47,92.51,10275.824770146024,59.8941,59.8941,59.7326,59.7585,10275.8248
2007-12-17 14:45:00,92.51,92.72,92.51,92.63,10275.824770146024,59.7585,59.8941,59.7585,59.836,10275.8248
2007-12-17 14:50:00,92.63,92.63,92.35,92.35,14061.654948620877,59.836,59.836,59.6551,59.6551,14061.6549
2007-12-17 14:55:00,92.36,92.45,92.27,92.36,9518.658734451054,59.6616,59.7197,59.6034,59.6616,9518.6587
2007-12-17 15:00:00,92.36,92.4,92.18,92.18,12330.98972417523,59.6616,59.6874,59.5453,59.5453,12330.9897
2007-12-17 15:05:00,92.17,92.18,92.01,92.08,24661.97944835046,59.5388,59.5453,59.4355,59.4807,24661.9794
2007-12-17 15:10:00,92.08,92.15,92.01,92.02,17198.48566792861,59.4807,59.5259,59.4355,59.4419,17198.4857
2007-12-17 15:15:00,92.03,92.06,91.76,91.77,25419.145484045428,59.4484,59.4678,59.274,59.2804,25419.1455
2007-12-17 15:20:00,91.77,91.82,91.6,91.7,30935.640886965928,59.2804,59.3127,59.1706,59.2352,30935.6409
2007-12-17 15:25:00,91.67,91.9,91.66,91.86,24553.812871822607,59.2159,59.3644,59.2094,59.3386,24553.8129
2007-12-17 15:30:00,91.85,91.91,91.82,91.86,25635.478637101136,59.3321,59.3709,59.3127,59.3386,25635.4786
2007-12-17 15:35:00,91.85,92.14,91.77,92.1,51487.290427257976,59.3321,59.5195,59.2804,59.4936,51487.2904
2007-12-17 15:40:00,92.08,92.15,91.9,91.99,26392.644672796105,59.4807,59.5259,59.3644,59.4226,26392.6447
2007-12-17 15:45:00,92.0,92.02,91.77,91.9,24121.146565711195,59.429,59.4419,59.2804,59.3644,24121.1466
2007-12-17 15:50:00,91.85,91.9,91.61,91.69,52460.78961600865,59.3321,59.3644,59.1771,59.2288,52460.7896
2007-12-17 15:55:00,91.71,91.8,91.46,91.6,68685.77609518658,59.2417,59.2998,59.0802,59.1706,68685.7761
2007-12-18 09:30:00,92.36,93.69,92.36,93.0,51919.956733369385,59.6616,60.5207,59.6616,60.075,51919.9567
2007-12-18 09:35:00,93.0,93.09,92.88,93.02,14926.9875608437,60.075,60.1331,59.9975,60.0879,14926.9876
2007-12-18 09:40:00,93.06,93.12,92.81,93.12,23688.480259599783,60.1137,60.1525,59.9523,60.1525,23688.4803
2007-12-18 09:45:00,93.12,93.22,93.01,93.18,16224.986479177933,60.1525,60.2171,60.0814,60.1913,16224.9865
2007-12-18 09:50:00,93.18,93.23,93.13,93.23,22714.981070849102,60.1913,60.2236,60.159,60.2236,22714.9811
2007-12-18 09:55:00,93.22,93.49,93.19,93.37,20984.31584640346,60.2171,60.3915,60.1977,60.314,20984.3158
2007-12-18 10:00:00,93.41,93.51,93.35,93.43,13412.655489453758,60.3398,60.4044,60.3011,60.3528,13412.6555
2007-12-18 10:05:00,93.38,93.52,93.37,93.51,18712.81773931855,60.3205,60.4109,60.314,60.4044,18712.8177
2007-12-18 10:10:00,93.51,93.6,92.97,92.98,30178.47485127096,60.4044,60.4626,60.0556,60.0621,30178.4749
2007-12-18 10:15:00,92.96,92.96,92.82,92.91,27366.14386154678,60.0492,60.0492,59.9587,60.0169,27366.1439
2007-12-18 10:20:00,92.91,93.19,92.91,93.19,13412.655489453758,60.0169,60.1977,60.0169,60.1977,13412.6555
2007-12-18 10:25:00,93.19,93.37,93.17,93.3,18171.98485667929,60.1977,60.314,60.1848,60.2688,18171.9849
2007-12-18 10:30:00,93.32,93.36,93.0,93.0,26717.144402379665,60.2817,60.3075,60.075,60.075,26717.1444
2007-12-18 10:35:00,92.99,93.0,92.73,92.75,16224.986479177933,60.0685,60.075,59.9006,59.9135,16224.9865
2007-12-18 10:40:00,92.78,92.98,92.77,92.87,15467.820443482964,59.9329,60.0621,59.9264,59.991,15467.8204
2007-12-18 10:45:00,92.87,92.9,92.7,92.9,12979.989183342346,59.991,60.0104,59.8812,60.0104,12979.9892
2007-12-18 10:50:00,92.9,92.97,92.8,92.88,14710.654407787992,60.0104,60.0556,59.9458,59.9975,14710.6544
2007-12-18 10:55:00,92.86,93.03,92.84,93.0,30502.97458085452,59.9846,60.0944,59.9716,60.075,30502.9746
2007-12-18 11:00:00,93.0,93.0,92.79,92.79,18929.15089237425,60.075,60.075,59.9393,59.9393,18929.1509
2007-12-18 11:05:00,92.76,92.9,92.76,92.82,9302.32558139535,59.92,60.0104,59.92,59.9587,9302.3256
2007-12-18 11:10:00,92.78,92.78,92.54,92.54,14494.321254732287,59.9329,59.9329,59.7778,59.7778,14494.3213
2007-12-18 11:15:00,92.56,92.56,92.46,92.51,8220.65981611682,59.7908,59.7908,59.7262,59.7585,8220.6598
2007-12-18 11:20:00,92.47,92.57,92.36,92.36,10600.324499729582,59.7326,59.7972,59.6616,59.6616,10600.3245
2007-12-18 11:25:00,92.33,92.6,92.32,92.57,19902.65008112493,59.6422,59.8166,59.6357,59.7972,19902.6501
2007-12-18 11:30:00,92.57,92.84,92.46,92.84,23904.813412655487,59.7972,59.9716,59.7262,59.9716,23904.8134
2007-12-18 11:35:00,92.84,93.25,92.81,93.25,26717.144402379665,59.9716,60.2365,59.9523,60.2365,26717.1444
2007-12-18 11:40:00,93.25,93.28,93.19,93.27,25743.645213628988,60.2365,60.2559,60.1977,60.2494,25743.6452
2007-12-18 11:45:00,93.27,93.28,93.12,93.18,25527.312060573284,60.2494,60.2559,60.1525,60.1913,25527.3121
2007-12-18 11:50:00,93.18,93.37,93.16,93.3,21416.98215251488,60.1913,60.314,60.1783,60.2688,21416.9822
2007-12-18 11:55:00,93.3,93.37,93.15,93.2,14818.820984315846,60.2688,60.314,60.1719,60.2042,14818.821
2007-12-18 12:00:00,93.18,93.25,93.03,93.12,22065.98161168199,60.1913,60.2365,60.0944,60.1525,22065.9816
2007-12-18 12:05:00,93.09,93.18,92.94,93.12,26392.644672796105,60.1331,60.1913,60.0362,60.1525,26392.6447
2007-12-18 12:10:00,93.12,93.15,92.91,92.95,29313.14223904813,60.1525,60.1719,60.0169,60.0427,29313.1422
2007-12-18 12:15:00,92.99,93.1,92.83,92.84,36560.30286641428,60.0685,60.1396,59.9652,59.9716,36560.3029
2007-12-18 12:20:00,92.88,93.14,92.81,93.09,28772.30935640887,59.9975,60.1654,59.9523,60.1331,28772.3094
2007-12-18 12:25:00,93.08,93.08,92.8,92.89,24878.312601406164,60.1267,60.1267,59.9458,60.0039,24878.3126
2007-12-18 12:30:00,92.89,92.98,92.76,92.8,18820.984315846403,60.0039,60.0621,59.92,59.9458,18820.9843
2007-12-18 12:35:00,92.82,92.93,92.77,92.88,13304.488912925906,59.9587,60.0298,59.9264,59.9975,13304.4889
2007-12-18 12:40:00,92.88,93.01,92.88,93.01,16333.153055705789,59.9975,60.0814,59.9975,60.0814,16333.1531
2007-12-18 12:45:00,93.06,93.29,93.0,93.24,20659.8161168199,60.1137,60.2623,60.075,60.23,20659.8161
2007-12-18 12:50:00,93.24,93.25,93.18,93.18,11249.3239588967,60.23,60.2365,60.1913,60.1913,11249.324
2007-12-18 12:55:00,93.17,93.18,93.09,93.14,13196.322336398052,60.1848,60.1913,60.1331,60.1654,13196.3223
2007-12-18 13:00:00,93.12,93.12,92.94,92.97,10167.658193618172,60.1525,60.1525,60.0362,60.0556,10167.6582
2007-12-18 13:05:00,92.97,93.12,92.97,93.12,6706.327744726879,60.0556,60.1525,60.0556,60.1525,6706.3277
2007-12-18 13:10:00,93.12,93.22,93.12,93.18,13196.322336398052,60.1525,60.2171,60.1525,60.1913,13196.3223
2007-12-18 13:15:00,93.18,93.34,93.18,93.25,24661.97944835046,60.1913,60.2946,60.1913,60.2365,24661.9794
2007-12-18 13:20:00,93.26,93.47,93.26,93.47,38831.80097349919,60.2429,60.3786,60.2429,60.3786,38831.801
2007-12-18 13:25:00,93.46,93.49,93.42,93.46,16873.98593834505,60.3721,60.3915,60.3463,60.3721,16873.9859
2007-12-18 13:30:00,93.49,93.51,93.44,93.45,26717.144402379665,60.3915,60.4044,60.3592,60.3657,26717.1444
2007-12-18 13:35:00,93.46,93.55,93.37,93.48,19253.65062195781,60.3721,60.4303,60.314,60.3851,19253.6506
2007-12-18 13:40:00,93.54,93.61,93.47,93.53,15035.154137371552,60.4238,60.469,60.3786,60.4174,15035.1541
2007-12-18 13:45:00,93.53,93.63,93.41,93.61,12763.656030286642,60.4174,60.4819,60.3398,60.469,12763.656
2007-12-18 13:50:00,93.61,93.61,93.44,93.44,12006.489994591671,60.469,60.469,60.3592,60.3592,12006.49
2007-12-18 13:55:00,93.47,93.61,93.44,93.61,12763.656030286642,60.3786,60.469,60.3592,60.469,12763.656
2007-12-18 14:00:00,93.61,93.86,93.6,93.75,25094.64575446187,60.469,60.6305,60.4626,60.5595,25094.6458
2007-12-18 14:05:00,93.75,93.89,93.61,93.82,41860.46511627907,60.5595,60.6499,60.469,60.6047,41860.4651
2007-12-18 14:10:00,93.84,93.86,93.64,93.81,21741.48188209843,60.6176,60.6305,60.4884,60.5982,21741.4819
2007-12-18 14:15:00,93.81,94.14,93.77,94.09,34072.47160627366,60.5982,60.8114,60.5724,60.7791,34072.4716
2007-12-18 14:20:00,94.12,94.18,94.07,94.16,24770.14602487831,60.7985,60.8372,60.7662,60.8243,24770.146
2007-12-18 14:25:00,94.19,94.35,94.12,94.35,21633.315305570577,60.8437,60.947,60.7985,60.947,21633.3153
2007-12-18 14:30:00,94.35,94.55,94.29,94.31,41535.96538669551,60.947,61.0762,60.9083,60.9212,41535.9654
2007-12-18 14:35:00,94.23,94.31,94.17,94.21,23147.64737696052,60.8695,60.9212,60.8308,60.8566,23147.6474
2007-12-18 14:40:00,94.19,94.23,94.16,94.2,13088.1557598702,60.8437,60.8695,60.8243,60.8502,13088.1558
2007-12-18 14:45:00,94.21,94.29,94.09,94.22,22931.31422390481,60.8566,60.9083,60.7791,60.8631,22931.3142
2007-12-18 14:50:00,94.23,94.3,94.11,94.13,24661.97944835046,60.8695,60.9147,60.792,60.8049,24661.9794
2007-12-18 14:55:00,94.13,94.33,94.12,94.22,22282.314764737694,60.8049,60.9341,60.7985,60.8631,22282.3148
2007-12-18 15:00:00,94.24,94.35,94.18,94.27,18820.984315846403,60.876,60.947,60.8372,60.8954,18820.9843
2007-12-18 15:05:00,94.3,94.44,94.15,94.15,30719.30773391022,60.9147,61.0052,60.8179,60.8179,30719.3077
2007-12-18 15:10:00,94.18,94.35,94.15,94.25,22931.31422390481,60.8372,60.947,60.8179,60.8824,22931.3142
2007-12-18 15:15:00,94.25,94.51,94.23,94.47,32666.306111411574,60.8824,61.0504,60.8695,61.0246,32666.3061
2007-12-18 15:20:00,94.46,94.48,94.34,94.41,19902.65008112493,61.0181,61.031,60.9406,60.9858,19902.6501
2007-12-18 15:25:00,94.43,94.59,94.39,94.53,41211.46565711195,60.9987,61.1021,60.9729,61.0633,41211.4657
2007-12-18 15:30:00,94.48,94.64,94.47,94.62,56679.28610059492,61.031,61.1344,61.0246,61.1215,56679.2861
2007-12-18 15:35:00,94.61,94.85,94.51,94.84,61005.94916170903,61.115,61.27,61.0504,61.2636,61005.9492
2007-12-18 15:40:00,94.83,94.86,94.51,94.63,30502.97458085452,61.2571,61.2765,61.0504,61.1279,30502.9746
2007-12-18 15:45:00,94.62,94.62,94.46,94.46,18604.6511627907,61.1215,61.1215,61.0181,61.0181,18604.6512
2007-12-18 15:50:00,94.52,94.62,94.42,94.59,40670.63277447269,61.0569,61.1215,60.9923,61.1021,40670.6328
2007-12-18 15:55:00,94.58,94.59,94.19,94.23,56462.95294753921,61.0956,61.1021,60.8437,60.8695,56462.9529
2007-12-19 09:30:00,94.29,94.29,93.7,94.04,37966.46836127636,60.9083,60.9083,60.5272,60.7468,37966.4684
2007-12-19 09:35:00,93.96,93.99,93.8,93.85,17198.48566792861,60.6951,60.7145,60.5918,60.6241,17198.4857
2007-12-19 09:40:00,93.79,93.86,93.72,93.74,21633.315305570577,60.5853,60.6305,60.5401,60.553,21633.3153
2007-12-19 09:45:00,93.74,93.82,93.52,93.77,29421.308815575987,60.553,60.6047,60.4109,60.5724,29421.3088
2007-12-19 09:50:00,93.77,93.95,93.71,93.93,25851.81179015684,60.5724,60.6887,60.5336,60.6757,25851.8118
2007-12-19 09:55:00,93.91,93.98,93.63,93.73,21741.48188209843,60.6628,60.708,60.4819,60.5465,21741.4819
2007-12-19 10:00:00,93.74,93.78,93.52,93.63,21957.815035154137,60.553,60.5788,60.4109,60.4819,21957.815
2007-12-19 10:05:00,93.61,93.84,93.59,93.76,20118.98323418064,60.469,60.6176,60.4561,60.5659,20118.9832
2007-12-19 10:10:00,93.75,93.77,93.63,93.73,12763.656030286642,60.5595,60.5724,60.4819,60.5465,12763.656
2007-12-19 10:15:00,93.72,93.74,93.51,93.52,19037.317468902107,60.5401,60.553,60.4044,60.4109,19037.3175
2007-12-19 10:20:00,93.54,93.61,93.5,93.6,12439.156300703082,60.4238,60.469,60.398,60.4626,12439.1563
2007-12-19 10:25:00,93.6,93.65,93.53,93.62,13412.655489453758,60.4626,60.4949,60.4174,60.4755,13412.6555
2007-12-19 10:30:00,93.62,93.74,93.58,93.74,15143.320713899404,60.4755,60.553,60.4497,60.553,15143.3207
2007-12-19 10:35:00,93.72,93.79,93.62,93.76,14818.820984315846,60.5401,60.5853,60.4755,60.5659,14818.821
2007-12-19 10:40:00,93.76,93.94,93.71,93.94,24337.4797187669,60.5659,60.6822,60.5336,60.6822,24337.4797
2007-12-19 10:45:00,93.93,93.96,93.69,93.69,22931.31422390481,60.6757,60.6951,60.5207,60.5207,22931.3142
2007-12-19 10:50:00,93.71,93.73,93.54,93.58,11032.990805840996,60.5336,60.5465,60.4238,60.4497,11032.9908
2007-12-19 10:55:00,93.58,93.58,93.38,93.41,13304.488912925906,60.4497,60.4497,60.3205,60.3398,13304.4889
2007-12-19 11:00:00,93.41,93.41,93.24,93.24,23904.813412655487,60.3398,60.3398,60.23,60.23,23904.8134
2007-12-19 11:05:00,93.23,93.26,93.06,93.11,26717.144402379665,60.2236,60.2429,60.1137,60.146,26717.1444
2007-12-19 11:10:00,93.12,93.14,93.0,93.09,24878.312601406164,60.1525,60.1654,60.075,60.1331,24878.3126
2007-12-19 11:15:00,93.06,93.09,92.91,92.91,17631.15197404002,60.1137,60.1331,60.0169,60.0169,17631.152
2007-12-19 11:20:00,92.9,93.06,92.82,92.87,29529.47539210384,60.0104,60.1137,59.9587,59.991,29529.4754
2007-12-19 11:25:00,92.88,92.91,92.4,92.44,27149.81070849108,59.9975,60.0169,59.6874,59.7132,27149.8107
2007-12-19 11:30:00,92.43,92.47,92.29,92.38,23580.31368307193,59.7068,59.7326,59.6164,59.6745,23580.3137
2007-12-19 11:35:00,92.36,92.36,92.23,92.26,28123.30989724175,59.6616,59.6616,59.5776,59.597,28123.3099
2007-12-19 11:40:00,92.24,92.27,92.19,92.26,22065.98161168199,59.5841,59.6034,59.5518,59.597,22065.9816
2007-12-19 11:45:00,92.26,92.43,92.15,92.36,15035.154137371552,59.597,59.7068,59.5259,59.6616,15035.1541
2007-12-19 11:50:00,92.39,92.46,92.17,92.3,17631.15197404002,59.6809,59.7262,59.5388,59.6228,17631.152
2007-12-19 11:55:00,92.27,92.27,91.92,92.05,19145.484045429963,59.6034,59.6034,59.3773,59.4613,19145.484
2007-12-19 12:00:00,92.05,92.42,92.04,92.42,13845.32179556517,59.4613,59.7003,59.4549,59.7003,13845.3218
2007-12-19 12:05:00,92.42,92.51,92.42,92.5,14926.9875608437,59.7003,59.7585,59.7003,59.752,14926.9876
2007-12-19 12:10:00,92.51,92.68,92.51,92.64,12655.489453758788,59.7585,59.8683,59.7585,59.8424,12655.4895
2007-12-19 12:15:00,92.66,92.81,92.66,92.74,11249.3239588967,59.8554,59.9523,59.8554,59.907,11249.324
2007-12-19 12:20:00,92.73,92.81,92.71,92.79,27582.47701460249,59.9006,59.9523,59.8877,59.9393,27582.477
2007-12-19 12:25:00,92.76,92.81,92.74,92.81,7138.994050838291,59.92,59.9523,59.907,59.9523,7138.9941
2007-12-19 12:30:00,92.79,92.79,92.61,92.68,12330.98972417523,59.9393,59.9393,59.8231,59.8683,12330.9897
2007-12-19 12:35:00,92.67,92.85,92.67,92.84,12222.823147647376,59.8618,59.9781,59.8618,59.9716,12222.8231
2007-12-19 12:40:00,92.83,92.84,92.52,92.69,33098.972417522986,59.9652,59.9716,59.7649,59.8747,33098.9724
2007-12-19 12:45:00,92.67,92.84,92.66,92.78,11357.490535424551,59.8618,59.9716,59.8554,59.9329,11357.4905
2007-12-19 12:50:00,92.82,92.86,92.76,92.79,8653.32612222823,59.9587,59.9846,59.92,59.9393,8653.3261
2007-12-19 12:55:00,92.82,92.82,92.64,92.71,9626.825310978908,59.9587,59.9587,59.8424,59.8877,9626.8253
2007-12-19 13:00:00,92.74,92.74,92.43,92.66,15900.486749594374,59.907,59.907,59.7068,59.8554,15900.4867
2007-12-19 13:05:00,92.67,92.93,92.64,92.87,12330.98972417523,59.8618,60.0298,59.8424,59.991,12330.9897
2007-12-19 13:10:00,92.88,92.92,92.85,92.85,10167.658193618172,59.9975,60.0233,59.9781,59.9781,10167.6582
2007-12-19 13:15:00,92.84,92.89,92.77,92.86,8004.326663061114,59.9716,60.0039,59.9264,59.9846,8004.3267
2007-12-19 13:20:00,92.83,92.83,92.7,92.8,7463.49378042185,59.9652,59.9652,59.8812,59.9458,7463.4938
2007-12-19 13:25:00,92.77,92.8,92.68,92.79,9302.32558139535,59.9264,59.9458,59.8683,59.9393,9302.3256
2007-12-19 13:30:00,92.76,92.77,92.48,92.5,26933.47755543537,59.92,59.9264,59.7391,59.752,26933.4776
2007-12-19 13:35:00,92.49,92.56,92.41,92.46,25419.145484045428,59.7455,59.7908,59.6939,59.7262,25419.1455
2007-12-19 13:40:00,92.46,92.46,92.28,92.39,18929.15089237425,59.7262,59.7262,59.6099,59.6809,18929.1509
2007-12-19 13:45:00,92.37,92.37,92.0,92.25,21633.315305570577,59.668,59.668,59.429,59.5905,21633.3153
2007-12-19 13:50:00,92.21,92.31,92.16,92.31,10383.991346673878,59.5647,59.6293,59.5324,59.6293,10383.9913
2007-12-19 13:55:00,92.33,92.41,92.3,92.38,8436.992969172525,59.6422,59.6939,59.6228,59.6745,8436.993
2007-12-19 14:00:00,92.4,92.5,92.35,92.38,33098.972417522986,59.6874,59.752,59.6551,59.6745,33098.9724
2007-12-19 14:05:00,92.38,92.5,92.36,92.45,29637.64196863169,59.6745,59.752,59.6616,59.7197,29637.642
2007-12-19 14:10:00,92.42,92.65,92.37,92.63,55381.28718226068,59.7003,59.8489,59.668,59.836,55381.2872
2007-12-19 14:15:00,92.61,92.84,92.4,92.43,38831.80097349919,59.8231,59.9716,59.6874,59.7068,38831.801
2007-12-19 14:20:00,92.43,92.54,92.41,92.48,36127.63656030287,59.7068,59.7778,59.6939,59.7391,36127.6366
2007-12-19 14:25:00,92.48,92.53,92.35,92.37,32125.47322877231,59.7391,59.7714,59.6551,59.668,32125.4732
2007-12-19 14:30:00,92.38,92.48,92.33,92.44,19469.98377501352,59.6745,59.7391,59.6422,59.7132,19469.9838
2007-12-19 14:35:00,92.44,92.5,92.37,92.43,15792.320173066522,59.7132,59.752,59.668,59.7068,15792.3202
2007-12-19 14:40:00,92.42,92.5,92.36,92.45,23255.81395348837,59.7003,59.752,59.6616,59.7197,23255.814
2007-12-19 14:45:00,92.46,92.54,92.4,92.53,34829.63764196863,59.7262,59.7778,59.6874,59.7714,34829.6376
2007-12-19 14:50:00,92.52,92.53,92.37,92.43,20876.14926987561,59.7649,59.7714,59.668,59.7068,20876.1493
2007-12-19 14:55:00,92.45,92.48,92.42,92.44,16873.98593834505,59.7197,59.7391,59.7003,59.7132,16873.9859
2007-12-19 15:00:00,92.44,92.56,92.43,92.56,57977.28501892915,59.7132,59.7908,59.7068,59.7908,57977.285
2007-12-19 15:05:00,92.54,92.57,92.35,92.35,14710.654407787992,59.7778,59.7972,59.6551,59.6551,14710.6544
2007-12-19 15:10:00,92.36,92.51,92.35,92.42,25310.978907517576,59.6616,59.7585,59.6551,59.7003,25310.9789
2007-12-19 15:15:00,92.42,92.63,92.41,92.56,33423.47214710654,59.7003,59.836,59.6939,59.7908,33423.4721
2007-12-19 15:20:00,92.56,92.61,92.31,92.44,33856.13845321796,59.7908,59.8231,59.6293,59.7132,33856.1385
2007-12-19 15:25:00,92.4,92.52,92.39,92.39,40021.63331530557,59.6874,59.7649,59.6809,59.6809,40021.6333
2007-12-19 15:30:00,92.39,92.44,92.31,92.4,33964.30502974581,59.6809,59.7132,59.6293,59.6874,33964.305
2007-12-19 15:35:00,92.41,92.49,92.36,92.48,30827.474310438072,59.6939,59.7455,59.6616,59.7391,30827.4743
2007-12-19 15:40:00,92.47,92.48,92.26,92.28,43482.96376419686,59.7326,59.7391,59.597,59.6099,43482.9638
2007-12-19 15:45:00,92.27,92.35,92.22,92.28,30935.640886965928,59.6034,59.6551,59.5711,59.6099,30935.6409
2007-12-19 15:50:00,92.28,92.4,91.82,91.82,100054.08328826392,59.6099,59.6874,59.3127,59.3127,100054.0833
2007-12-19 15:55:00,91.85,91.97,91.73,91.84,85451.59545700379,59.3321,59.4096,59.2546,59.3257,85451.5955
2007-12-20 09:30:00,92.52,92.53,91.14,91.16,58409.95132504056,59.7649,59.7714,58.8735,58.8864,58409.9513
2007-12-20 09:35:00,91.07,91.7,91.07,91.55,37966.46836127636,58.8283,59.2352,58.8283,59.1383,37966.4684
2007-12-20 09:40:00,91.55,91.65,91.48,91.53,22282.314764737694,59.1383,59.2029,59.0931,59.1254,22282.3148
2007-12-20 09:45:00,91.52,91.63,91.48,91.48,32990.80584099513,59.119,59.19,59.0931,59.0931,32990.8058
2007-12-20 09:50:00,91.48,91.51,90.73,90.73,49756.62520281233,59.0931,59.1125,58.6086,58.6086,49756.6252
2007-12-20 09:55:00,90.77,90.77,90.42,90.43,50621.95781503515,58.6345,58.6345,58.4084,58.4149,50621.9578
2007-12-20 10:00:00,90.43,90.47,90.01,90.04,71065.44077879936,58.4149,58.4407,58.1435,58.1629,71065.4408
2007-12-20 10:05:00,90.05,90.05,89.78,89.81,93455.92212006488,58.1694,58.1694,57.995,58.0144,93455.9221
2007-12-20 10:10:00,89.82,90.23,89.75,90.12,75392.10383991347,58.0208,58.2857,57.9756,58.2146,75392.1038
2007-12-20 10:15:00,90.11,90.18,89.71,89.85,38939.96755002704,58.2081,58.2534,57.9498,58.0402,38939.9676
2007-12-20 10:20:00,89.84,89.91,89.83,89.91,27906.97674418605,58.0337,58.0789,58.0273,58.0789,27906.9767
2007-12-20 10:25:00,89.91,90.12,89.87,90.08,17198.48566792861,58.0789,58.2146,58.0531,58.1888,17198.4857
2007-12-20 10:30:00,90.09,90.61,90.06,90.52,62844.780962682526,58.1952,58.5311,58.1758,58.473,62844.781
2007-12-20 10:35:00,90.5,90.64,90.5,90.56,30394.808004326664,58.4601,58.5505,58.4601,58.4988,30394.808
2007-12-20 10:40:00,90.54,90.65,90.5,90.64,26500.81124932396,58.4859,58.557,58.4601,58.5505,26500.8112
2007-12-20 10:45:00,90.64,90.92,90.61,90.92,34613.30448891292,58.5505,58.7314,58.5311,58.7314,34613.3045
2007-12-20 10:50:00,90.92,90.94,90.73,90.79,27474.31043807464,58.7314,58.7443,58.6086,58.6474,27474.3104
2007-12-20 10:55:00,90.77,90.81,90.37,90.37,53109.789075175766,58.6345,58.6603,58.3761,58.3761,53109.7891
2007-12-20 11:00:00,90.37,90.37,90.04,90.12,29313.14223904813,58.3761,58.3761,58.1629,58.2146,29313.1422
2007-12-20 11:05:00,90.11,90.19,90.0,90.14,28555.97620335316,58.2081,58.2598,58.1371,58.2275,28555.9762
2007-12-20 11:10:00,90.14,90.35,90.13,90.27,21525.148729042725,58.2275,58.3632,58.2211,58.3115,21525.1487
2007-12-20 11:15:00,90.26,90.35,90.16,90.18,34829.63764196863,58.305,58.3632,58.2404,58.2534,34829.6376
2007-12-20 11:20:00,90.18,90.18,89.94,90.1,29962.14169821525,58.2534,58.2534,58.0983,58.2017,29962.1417
2007-12-20 11:25:00,90.1,90.48,90.1,90.46,15684.153596538668,58.2017,58.4472,58.2017,58.4342,15684.1536
2007-12-20 11:30:00,90.45,90.54,90.17,90.18,33747.9718766901,58.4278,58.4859,58.2469,58.2534,33747.9719
2007-12-20 11:35:00,90.21,90.32,90.2,90.28,26500.81124932396,58.2727,58.3438,58.2663,58.318,26500.8112
2007-12-20 11:40:00,90.29,90.32,90.21,90.25,25527.312060573284,58.3244,58.3438,58.2727,58.2986,25527.3121
2007-12-20 11:45:00,90.27,90.31,90.13,90.15,17847.485127095726,58.3115,58.3373,58.2211,58.234,17847.4851
2007-12-20 11:50:00,90.14,90.21,90.08,90.11,24229.313142239047,58.2275,58.2727,58.1888,58.2081,24229.3131
2007-12-20 11:55:00,90.1,90.24,90.05,90.05,17847.485127095726,58.2017,58.2921,58.1694,58.1694,17847.4851
2007-12-20 12:00:00,90.06,90.06,89.78,89.85,39156.30070308274,58.1758,58.1758,57.995,58.0402,39156.3007
2007-12-20 12:05:00,89.83,89.88,89.75,89.79,29745.808545159543,58.0273,58.0596,57.9756,58.0014,29745.8085
2007-12-20 12:10:00,89.78,89.87,89.68,89.69,20551.64954029205,57.995,58.0531,57.9304,57.9368,20551.6495
2007-12-20 12:15:00,89.7,89.76,89.64,89.67,32125.47322877231,57.9433,57.9821,57.9045,57.9239,32125.4732
2007-12-20 12:20:00,89.67,89.73,89.59,89.7,31476.4737696052,57.9239,57.9627,57.8722,57.9433,31476.4738
2007-12-20 12:25:00,89.72,89.94,89.72,89.94,26392.644672796105,57.9562,58.0983,57.9562,58.0983,26392.6447
2007-12-20 12:30:00,89.94,90.07,89.85,90.07,21525.148729042725,58.0983,58.1823,58.0402,58.1823,21525.1487
2007-12-20 12:35:00,90.07,90.23,90.06,90.19,17090.319091400757,58.1823,58.2857,58.1758,58.2598,17090.3191
2007-12-20 12:40:00,90.18,90.18,90.08,90.1,21308.81557598702,58.2534,58.2534,58.1888,58.2017,21308.8156
2007-12-20 12:45:00,90.1,90.17,90.06,90.12,28664.14277988101,58.2017,58.2469,58.1758,58.2146,28664.1428
2007-12-20 12:50:00,90.12,90.21,90.09,90.12,27690.64359113034,58.2146,58.2727,58.1952,58.2146,27690.6436
2007-12-20 12:55:00,90.12,90.17,90.07,90.16,18604.6511627907,58.2146,58.2469,58.1823,58.2404,18604.6512
2007-12-20 13:00:00,90.17,90.18,90.05,90.08,15900.486749594374,58.2469,58.2534,58.1694,58.1888,15900.4867
2007-12-20 13:05:00,90.06,90.13,90.06,90.09,16008.653326122228,58.1758,58.2211,58.1758,58.1952,16008.6533
2007-12-20 13:10:00,90.09,90.09,90.04,90.09,30827.474310438072,58.1952,58.1952,58.1629,58.1952,30827.4743
2007-12-20 13:15:00,90.08,90.17,90.06,90.14,17847.485127095726,58.1888,58.2469,58.1758,58.2275,17847.4851
2007-12-20 13:20:00,90.14,90.4,90.1,90.28,36560.30286641428,58.2275,58.3955,58.2017,58.318,36560.3029
2007-12-20 13:25:00,90.29,90.39,90.27,90.28,20010.816657652784,58.3244,58.389,58.3115,58.318,20010.8167
2007-12-20 13:30:00,90.29,90.33,90.25,90.25,20443.4829637642,58.3244,58.3503,58.2986,58.2986,20443.483
2007-12-20 13:35:00,90.25,90.27,90.18,90.2,17631.15197404002,58.2986,58.3115,58.2534,58.2663,17631.152
2007-12-20 13:40:00,90.2,90.2,90.0,90.03,25527.312060573284,58.2663,58.2663,58.1371,58.1565,25527.3121
2007-12-20 13:45:00,90.03,90.06,90.0,90.05,22174.14818820984,58.1565,58.1758,58.1371,58.1694,22174.1482
2007-12-20 13:50:00,90.05,90.18,90.02,90.15,34072.47160627366,58.1694,58.2534,58.15,58.234,34072.4716
2007-12-20 13:55:00,90.16,90.16,90.06,90.1,28231.47647376961,58.2404,58.2404,58.1758,58.2017,28231.4765
2007-12-20 14:00:00,90.11,90.15,90.0,90.06,30611.141157382368,58.2081,58.234,58.1371,58.1758,30611.1412
2007-12-20 14:05:00,90.09,90.4,90.08,90.4,33207.13899405084,58.1952,58.3955,58.1888,58.3955,33207.139
2007-12-20 14:10:00,90.41,90.54,90.38,90.43,27257.97728501893,58.4019,58.4859,58.3826,58.4149,27257.9773
2007-12-20 14:15:00,90.42,90.62,90.42,90.62,77339.10221741481,58.4084,58.5376,58.4084,58.5376,77339.1022
2007-12-20 14:20:00,90.6,90.64,90.53,90.63,25310.978907517576,58.5247,58.5505,58.4794,58.544,25310.9789
2007-12-20 14:25:00,90.63,90.67,90.51,90.53,35262.30394808004,58.544,58.5699,58.4665,58.4794,35262.3039
2007-12-20 14:30:00,90.52,90.55,90.45,90.48,51919.956733369385,58.473,58.4924,58.4278,58.4472,51919.9567
2007-12-20 14:35:00,90.45,90.55,90.42,90.44,39913.46673877772,58.4278,58.4924,58.4084,58.4213,39913.4667
2007-12-20 14:40:00,90.43,90.43,90.22,90.22,31043.80746349378,58.4149,58.4149,58.2792,58.2792,31043.8075
2007-12-20 14:45:00,90.24,90.28,90.21,90.23,22714.981070849102,58.2921,58.318,58.2727,58.2857,22714.9811
2007-12-20 14:50:00,90.22,90.23,90.11,90.11,31909.1400757166,58.2792,58.2857,58.2081,58.2081,31909.1401
2007-12-20 14:55:00,90.11,90.18,90.06,90.13,38074.63493780421,58.2081,58.2534,58.1758,58.2211,38074.6349
2007-12-20 15:00:00,90.13,90.16,89.94,89.94,30070.308274743104,58.2211,58.2404,58.0983,58.0983,30070.3083
2007-12-20 15:05:00,89.95,89.96,89.89,89.93,34396.97133585722,58.1048,58.1112,58.066,58.0919,34396.9713
2007-12-20 15:10:00,89.93,90.04,89.83,90.02,65440.778799351,58.0919,58.1629,58.0273,58.15,65440.7788
2007-12-20 15:15:00,90.03,90.23,90.02,90.09,46078.96160086533,58.1565,58.2857,58.15,58.1952,46078.9616
2007-12-20 15:20:00,90.1,90.14,89.97,90.13,33747.9718766901,58.2017,58.2275,58.1177,58.2211,33747.9719
2007-12-20 15:25:00,90.14,90.15,90.07,90.12,74526.77122769064,58.2275,58.234,58.1823,58.2146,74526.7712
2007-12-20 15:30:00,90.12,90.22,90.11,90.18,42401.29799891833,58.2146,58.2792,58.2081,58.2534,42401.298
2007-12-20 15:35:00,90.17,90.42,90.16,90.41,42617.63115197404,58.2469,58.4084,58.2404,58.4019,42617.6312
2007-12-20 15:40:00,90.39,90.45,90.31,90.39,53542.45538128718,58.389,58.4278,58.3373,58.389,53542.4554
2007-12-20 15:45:00,90.4,90.65,90.35,90.6,56462.95294753921,58.3955,58.557,58.3632,58.5247,56462.9529
2007-12-20 15:50:00,90.6,90.65,90.54,90.57,43050.29745808545,58.5247,58.557,58.4859,58.5053,43050.2975
2007-12-20 15:55:00,90.55,90.66,90.5,90.64,76581.93618171985,58.4924,58.5634,58.4601,58.5505,76581.9362
2007-12-21 09:30:00,91.95,92.41,91.58,91.62,429096.8090859924,59.3967,59.6939,59.1577,59.1836,429096.8091
2007-12-21 09:35:00,91.63,91.92,91.41,91.92,30719.30773391022,59.19,59.3773,59.0479,59.3773,30719.3077
2007-12-21 09:40:00,91.77,91.95,91.77,91.9,21200.648999459165,59.2804,59.3967,59.2804,59.3644,21200.649
2007-12-21 09:45:00,91.92,92.17,91.9,92.16,23472.14710654408,59.3773,59.5388,59.3644,59.5324,23472.1471
2007-12-21 09:50:00,92.16,92.41,92.03,92.06,37641.968631692806,59.5324,59.6939,59.4484,59.4678,37641.9686
2007-12-21 09:55:00,92.02,92.38,92.02,92.36,20876.14926987561,59.4419,59.6745,59.4419,59.6616,20876.1493
2007-12-21 10:00:00,92.36,92.6,92.35,92.51,39372.633856138455,59.6616,59.8166,59.6551,59.7585,39372.6339
2007-12-21 10:05:00,92.52,92.78,92.4,92.77,21525.148729042725,59.7649,59.9329,59.6874,59.9264,21525.1487
2007-12-21 10:10:00,92.76,93.12,92.69,93.12,20335.316387236344,59.92,60.1525,59.8747,60.1525,20335.3164
2007-12-21 10:15:00,93.12,93.25,93.08,93.24,23796.646836127635,60.1525,60.2365,60.1267,60.23,23796.6468
2007-12-21 10:20:00,93.23,93.38,93.17,93.21,14926.9875608437,60.2236,60.3205,60.1848,60.2106,14926.9876
2007-12-21 10:25:00,93.22,93.25,93.19,93.21,12763.656030286642,60.2171,60.2365,60.1977,60.2106,12763.656
2007-12-21 10:30:00,93.21,93.3,93.09,93.12,14602.48783126014,60.2106,60.2688,60.1331,60.1525,14602.4878
2007-12-21 10:35:00,93.1,93.32,92.99,93.3,14386.154678204435,60.1396,60.2817,60.0685,60.2688,14386.1547
2007-12-21 10:40:00,93.27,93.42,93.27,93.37,12114.656571119524,60.2494,60.3463,60.2494,60.314,12114.6566
2007-12-21 10:45:00,93.37,93.41,93.25,93.25,7571.660356949702,60.314,60.3398,60.2365,60.2365,7571.6604
2007-12-21 10:50:00,93.25,93.26,93.02,93.05,8220.65981611682,60.2365,60.2429,60.0879,60.1073,8220.6598
2007-12-21 10:55:00,93.03,93.35,93.03,93.28,15900.486749594374,60.0944,60.3011,60.0944,60.2559,15900.4867
2007-12-21 11:00:00,93.28,93.3,93.22,93.28,8112.493239588966,60.2559,60.2688,60.2171,60.2559,8112.4932
2007-12-21 11:05:00,93.27,93.28,93.21,93.25,17739.318550567874,60.2494,60.2559,60.2106,60.2365,17739.3186
2007-12-21 11:10:00,93.26,93.28,93.19,93.25,11032.990805840996,60.2429,60.2559,60.1977,60.2365,11032.9908
2007-12-21 11:15:00,93.25,93.32,93.22,93.31,21525.148729042725,60.2365,60.2817,60.2171,60.2752,21525.1487
2007-12-21 11:20:00,93.35,93.36,93.2,93.21,7896.160086533261,60.3011,60.3075,60.2042,60.2106,7896.1601
2007-12-21 11:25:00,93.22,93.24,93.13,93.15,10708.491076257436,60.2171,60.23,60.159,60.1719,10708.4911
2007-12-21 11:30:00,93.13,93.25,93.13,93.25,18604.6511627907,60.159,60.2365,60.159,60.2365,18604.6512
2007-12-21 11:35:00,93.29,93.36,93.27,93.34,10924.824229313142,60.2623,60.3075,60.2494,60.2946,10924.8242
2007-12-21 11:40:00,93.34,93.49,93.32,93.43,8977.82585181179,60.2946,60.3915,60.2817,60.3528,8977.8259
2007-12-21 11:45:00,93.44,93.53,93.35,93.45,9626.825310978908,60.3592,60.4174,60.3011,60.3657,9626.8253
2007-12-21 11:50:00,93.47,93.51,93.4,93.46,6057.328285559762,60.3786,60.4044,60.3334,60.3721,6057.3283
2007-12-21 11:55:00,93.44,93.67,93.42,93.63,9302.32558139535,60.3592,60.5078,60.3463,60.4819,9302.3256
2007-12-21 12:00:00,93.63,93.7,93.6,93.7,8004.326663061114,60.4819,60.5272,60.4626,60.5272,8004.3267
2007-12-21 12:05:00,93.63,93.71,93.61,93.69,10059.491617090318,60.4819,60.5336,60.469,60.5207,10059.4916
2007-12-21 12:10:00,93.68,93.74,93.62,93.62,9302.32558139535,60.5142,60.553,60.4755,60.4755,9302.3256
2007-12-21 12:15:00,93.63,93.66,93.51,93.52,24986.47917793402,60.4819,60.5013,60.4044,60.4109,24986.4792
2007-12-21 12:20:00,93.5,93.52,93.44,93.44,12222.823147647376,60.398,60.4109,60.3592,60.3592,12222.8231
2007-12-21 12:25:00,93.44,93.45,93.31,93.37,13520.82206598161,60.3592,60.3657,60.2752,60.314,13520.8221
2007-12-21 12:30:00,93.35,93.38,93.34,93.37,4542.9962141698215,60.3011,60.3205,60.2946,60.314,4542.9962
2007-12-21 12:35:00,93.37,93.4,93.32,93.37,8112.493239588966,60.314,60.3334,60.2817,60.314,8112.4932
2007-12-21 12:40:00,93.38,93.5,93.38,93.44,7247.160627366144,60.3205,60.398,60.3205,60.3592,7247.1606
2007-12-21 12:45:00,93.45,93.45,93.19,93.19,10600.324499729582,60.3657,60.3657,60.1977,60.1977,10600.3245
2007-12-21 12:50:00,93.18,93.18,92.94,92.97,10816.657652785289,60.1913,60.1913,60.0362,60.0556,10816.6577
2007-12-21 12:55:00,92.95,93.0,92.86,92.86,3785.830178474851,60.0427,60.075,59.9846,59.9846,3785.8302
2007-12-21 13:00:00,92.88,92.98,92.88,92.96,6814.494321254732,59.9975,60.0621,59.9975,60.0492,6814.4943
2007-12-21 13:05:00,92.93,93.37,92.87,92.89,47376.960519199565,60.0298,60.314,59.991,60.0039,47376.9605
2007-12-21 13:10:00,92.89,92.99,92.89,92.98,4002.163331530557,60.0039,60.0685,60.0039,60.0621,4002.1633
2007-12-21 13:15:00,92.96,92.96,92.79,92.85,7138.994050838291,60.0492,60.0492,59.9393,59.9781,7138.9941
2007-12-21 13:20:00,92.85,93.03,92.83,92.85,23039.480800432662,59.9781,60.0944,59.9652,59.9781,23039.4808
2007-12-21 13:25:00,92.84,93.02,92.71,92.74,22931.31422390481,59.9716,60.0879,59.8877,59.907,22931.3142
2007-12-21 13:30:00,92.73,92.87,92.73,92.8,4651.162790697675,59.9006,59.991,59.9006,59.9458,4651.1628
2007-12-21 13:35:00,92.81,92.81,92.69,92.7,6814.494321254732,59.9523,59.9523,59.8747,59.8812,6814.4943
2007-12-21 13:40:00,92.7,92.79,92.7,92.72,5300.162249864791,59.8812,59.9393,59.8812,59.8941,5300.1622
2007-12-21 13:45:00,92.71,92.76,92.71,92.76,4542.9962141698215,59.8877,59.92,59.8877,59.92,4542.9962
2007-12-21 13:50:00,92.76,92.82,92.71,92.81,13088.1557598702,59.92,59.9587,59.8877,59.9523,13088.1558
2007-12-21 13:55:00,92.81,92.89,92.76,92.89,8653.32612222823,59.9523,60.0039,59.92,60.0039,8653.3261
2007-12-21 14:00:00,92.89,92.91,92.73,92.86,20659.8161168199,60.0039,60.0169,59.9006,59.9846,20659.8161
2007-12-21 14:05:00,92.87,92.88,92.77,92.84,13737.155219037317,59.991,59.9975,59.9264,59.9716,13737.1552
2007-12-21 14:10:00,92.84,93.03,92.76,92.98,11790.156841535963,59.9716,60.0944,59.92,60.0621,11790.1568
2007-12-21 14:15:00,92.95,92.97,92.88,92.96,8004.326663061114,60.0427,60.0556,59.9975,60.0492,8004.3267
2007-12-21 14:20:00,92.97,93.15,92.93,93.14,6922.660897782585,60.0556,60.1719,60.0298,60.1654,6922.6609
2007-12-21 14:25:00,93.15,93.22,93.09,93.15,13304.488912925906,60.1719,60.2171,60.1331,60.1719,13304.4889
2007-12-21 14:30:00,93.15,93.16,93.1,93.1,8977.82585181179,60.1719,60.1783,60.1396,60.1396,8977.8259
2007-12-21 14:35:00,93.09,93.11,93.0,93.02,13304.488912925906,60.1331,60.146,60.075,60.0879,13304.4889
2007-12-21 14:40:00,93.0,93.04,92.98,92.99,8761.492698756085,60.075,60.1008,60.0621,60.0685,8761.4927
2007-12-21 14:45:00,92.98,93.09,92.97,93.01,10167.658193618172,60.0621,60.1331,60.0556,60.0814,10167.6582
2007-12-21 14:50:00,93.06,93.06,92.96,93.01,9843.158464034614,60.1137,60.1137,60.0492,60.0814,9843.1585
2007-12-21 14:55:00,93.01,93.12,93.0,93.09,7355.327203893997,60.0814,60.1525,60.075,60.1331,7355.3272
2007-12-21 15:00:00,93.09,93.25,93.09,93.23,12006.489994591671,60.1331,60.2365,60.1331,60.2236,12006.49
2007-12-21 15:05:00,93.23,93.25,93.15,93.23,8653.32612222823,60.2236,60.2365,60.1719,60.2236,8653.3261
2007-12-21 15:10:00,93.21,93.24,93.17,93.18,7030.8274743104375,60.2106,60.23,60.1848,60.1913,7030.8275
2007-12-21 15:15:00,93.18,93.26,93.17,93.24,9626.825310978908,60.1913,60.2429,60.1848,60.23,9626.8253
2007-12-21 15:20:00,93.23,93.37,93.21,93.3,12006.489994591671,60.2236,60.314,60.2106,60.2688,12006.49
2007-12-21 15:25:00,93.28,93.32,93.19,93.24,12222.823147647376,60.2559,60.2817,60.1977,60.23,12222.8231
2007-12-21 15:30:00,93.21,93.35,93.21,93.3,13196.322336398052,60.2106,60.3011,60.2106,60.2688,13196.3223
2007-12-21 15:35:00,93.3,93.34,93.25,93.3,20659.8161168199,60.2688,60.2946,60.2365,60.2688,20659.8161
2007-12-21 15:40:00,93.33,93.37,93.28,93.34,35694.97025419145,60.2882,60.314,60.2559,60.2946,35694.9703
2007-12-21 15:45:00,93.35,93.35,93.19,93.23,18712.81773931855,60.3011,60.3011,60.1977,60.2236,18712.8177
2007-12-21 15:50:00,93.25,93.25,92.95,93.12,26068.14494321255,60.2365,60.2365,60.0427,60.1525,26068.1449
2007-12-21 15:55:00,93.12,93.35,93.12,93.23,61763.115197404,60.1525,60.3011,60.1525,60.2236,61763.1152
2007-12-24 09:30:00,93.88,93.93,93.28,93.34,27149.81070849108,60.6434,60.6757,60.2559,60.2946,27149.8107
2007-12-24 09:35:00,93.48,93.55,93.29,93.35,12871.822606814494,60.3851,60.4303,60.2623,60.3011,12871.8226
2007-12-24 09:40:00,93.43,93.48,93.35,93.37,15792.320173066522,60.3528,60.3851,60.3011,60.314,15792.3202
2007-12-24 09:45:00,93.4,93.87,93.4,93.49,18063.81828015144,60.3334,60.637,60.3334,60.3915,18063.8183
2007-12-24 09:50:00,93.56,93.71,93.48,93.55,9085.992428339645,60.4367,60.5336,60.3851,60.4303,9085.9924
2007-12-24 09:55:00,93.5,93.59,93.49,93.56,10167.658193618172,60.398,60.4561,60.3915,60.4367,10167.6582
2007-12-24 10:00:00,93.55,93.72,93.55,93.65,9194.159004867495,60.4303,60.5401,60.4303,60.4949,9194.159
2007-12-24 10:05:00,93.64,93.71,93.47,93.49,9518.658734451054,60.4884,60.5336,60.3786,60.3915,9518.6587
2007-12-24 10:10:00,93.49,93.55,93.45,93.55,5191.995673336939,60.3915,60.4303,60.3657,60.4303,5191.9957
2007-12-24 10:15:00,93.56,93.59,93.5,93.58,4975.662520281233,60.4367,60.4561,60.398,60.4497,4975.6625
2007-12-24 10:20:00,93.58,93.6,93.48,93.48,8004.326663061114,60.4497,60.4626,60.3851,60.3851,8004.3267
2007-12-24 10:25:00,93.46,93.65,93.46,93.5,17198.48566792861,60.3721,60.4949,60.3721,60.398,17198.4857
2007-12-24 10:30:00,93.49,93.49,93.34,93.34,9518.658734451054,60.3915,60.3915,60.2946,60.2946,9518.6587
2007-12-24 10:35:00,93.34,93.37,93.26,93.27,10492.15792320173,60.2946,60.314,60.2429,60.2494,10492.1579
2007-12-24 10:40:00,93.27,93.3,93.24,93.24,5191.995673336939,60.2494,60.2688,60.23,60.23,5191.9957
2007-12-24 10:45:00,93.25,93.26,92.94,93.09,15251.487290427258,60.2365,60.2429,60.0362,60.1331,15251.4873
2007-12-24 10:50:00,93.09,93.13,93.0,93.03,12114.656571119524,60.1331,60.159,60.075,60.0944,12114.6566
2007-12-24 10:55:00,93.04,93.08,93.02,93.06,2055.164954029205,60.1008,60.1267,60.0879,60.1137,2055.165
2007-12-24 11:00:00,93.09,93.11,92.84,92.85,11898.323418063816,60.1331,60.146,59.9716,59.9781,11898.3234
2007-12-24 11:05:00,92.87,92.95,92.85,92.95,3353.16387236344,59.991,60.0427,59.9781,60.0427,3353.1639
2007-12-24 11:10:00,92.96,93.06,92.9,93.05,4975.662520281233,60.0492,60.1137,60.0104,60.1073,4975.6625
2007-12-24 11:15:00,93.0,93.04,92.98,93.04,2379.6646836127634,60.075,60.1008,60.0621,60.1008,2379.6647
2007-12-24 11:20:00,93.05,93.14,93.05,93.12,5949.161709031909,60.1073,60.1654,60.1073,60.1525,5949.1617
2007-12-24 11:25:00,93.11,93.12,93.08,93.1,2487.8312601406165,60.146,60.1525,60.1267,60.1396,2487.8313
2007-12-24 11:30:00,93.1,93.13,93.08,93.1,8653.32612222823,60.1396,60.159,60.1267,60.1396,8653.3261
2007-12-24 11:35:00,93.08,93.14,93.06,93.13,5624.66197944835,60.1267,60.1654,60.1137,60.159,5624.662
2007-12-24 11:40:00,93.13,93.15,93.1,93.12,6273.661438615468,60.159,60.1719,60.1396,60.1525,6273.6614
2007-12-24 11:45:00,93.12,93.17,93.09,93.12,7355.327203893997,60.1525,60.1848,60.1331,60.1525,7355.3272
2007-12-24 11:50:00,93.12,93.18,93.06,93.17,6165.494862087615,60.1525,60.1913,60.1137,60.1848,6165.4949
2007-12-24 11:55:00,93.19,93.25,93.16,93.25,6057.328285559762,60.1977,60.2365,60.1783,60.2365,6057.3283
2007-12-24 12:00:00,93.25,93.42,93.25,93.41,7030.8274743104375,60.2365,60.3463,60.2365,60.3398,7030.8275
2007-12-24 12:05:00,93.41,93.58,93.4,93.54,9626.825310978908,60.3398,60.4497,60.3334,60.4238,9626.8253
2007-12-24 12:10:00,93.49,93.49,93.33,93.34,5516.495402920497,60.3915,60.3915,60.2882,60.2946,5516.4954
2007-12-24 12:15:00,93.36,93.42,93.32,93.37,5732.828555976204,60.3075,60.3463,60.2817,60.314,5732.8286
2007-12-24 12:20:00,93.37,93.37,93.3,93.32,11465.657111952409,60.314,60.314,60.2688,60.2817,11465.6571
2007-12-24 12:25:00,93.32,93.4,93.31,93.31,9518.658734451054,60.2817,60.3334,60.2752,60.2752,9518.6587
2007-12-24 12:30:00,93.29,93.44,93.29,93.37,6165.494862087615,60.2623,60.3592,60.2623,60.314,6165.4949
2007-12-24 12:35:00,93.35,93.38,93.32,93.32,4434.8296376419685,60.3011,60.3205,60.2817,60.2817,4434.8296
2007-12-24 12:40:00,93.35,93.37,93.31,93.37,5083.829096809086,60.3011,60.314,60.2752,60.314,5083.8291
2007-12-24 12:45:00,93.35,93.61,93.31,93.59,18171.98485667929,60.3011,60.469,60.2752,60.4561,18171.9849
2007-12-24 12:50:00,93.54,93.54,93.33,93.33,15684.153596538668,60.4238,60.4238,60.2882,60.2882,15684.1536
2007-12-24 12:55:00,93.35,93.37,93.16,93.35,29962.14169821525,60.3011,60.314,60.1783,60.3011,29962.1417
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 13:05:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 13:10:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-24 13:15:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 13:25:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 13:35:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 13:45:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 13:55:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 14:05:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 14:15:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 14:25:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 14:35:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 14:45:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 14:55:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 15:05:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 15:15:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 15:25:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 15:35:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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 15:45:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
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
2007-12-24 15:55:00,93.26,93.26,93.26,93.26,0.0,60.2429,60.2429,60.2429,60.2429,0.0
2007-12-26 09:30:00,93.83,93.83,93.0,93.0,14277.98810167658,60.6111,60.6111,60.075,60.075,14277.9881
2007-12-26 09:35:00,93.08,93.16,92.87,92.91,13412.655489453758,60.1267,60.1783,59.991,60.0169,13412.6555
2007-12-26 09:40:00,92.99,93.04,92.89,92.98,3677.6636019469984,60.0685,60.1008,60.0039,60.0621,3677.6636
2007-12-26 09:45:00,93.05,93.13,92.94,93.06,5083.829096809086,60.1073,60.159,60.0362,60.1137,5083.8291
2007-12-26 09:50:00,93.06,93.09,93.0,93.0,5949.161709031909,60.1137,60.1331,60.075,60.075,5949.1617
2007-12-26 09:55:00,93.0,93.0,92.63,92.79,4110.32990805841,60.075,60.075,59.836,59.9393,4110.3299
2007-12-26 10:00:00,92.79,92.89,92.75,92.75,7030.8274743104375,59.9393,60.0039,59.9135,59.9135,7030.8275
2007-12-26 10:05:00,92.64,92.74,92.64,92.67,6489.994591671173,59.8424,59.907,59.8424,59.8618,6489.9946
2007-12-26 10:10:00,92.73,92.73,92.63,92.66,5732.828555976204,59.9006,59.9006,59.836,59.8554,5732.8286
2007-12-26 10:15:00,92.67,92.78,92.65,92.74,6165.494862087615,59.8618,59.9329,59.8489,59.907,6165.4949
2007-12-26 10:20:00,92.74,92.75,92.64,92.68,6814.494321254732,59.907,59.9135,59.8424,59.8683,6814.4943
2007-12-26 10:25:00,92.74,92.87,92.73,92.81,7896.160086533261,59.907,59.991,59.9006,59.9523,7896.1601
2007-12-26 10:30:00,92.82,92.91,92.79,92.91,6598.161168199026,59.9587,60.0169,59.9393,60.0169,6598.1612
2007-12-26 10:35:00,92.92,93.03,92.91,93.02,3677.6636019469984,60.0233,60.0944,60.0169,60.0879,3677.6636
2007-12-26 10:40:00,93.0,93.0,92.89,92.99,4218.496484586262,60.075,60.075,60.0039,60.0685,4218.4965
2007-12-26 10:45:00,92.99,93.06,92.92,93.01,4002.163331530557,60.0685,60.1137,60.0233,60.0814,4002.1633
2007-12-26 10:50:00,93.05,93.13,93.0,93.08,2271.4981070849108,60.1073,60.159,60.075,60.1267,2271.4981
2007-12-26 10:55:00,93.14,93.22,93.13,93.21,9626.825310978908,60.1654,60.2171,60.159,60.2106,9626.8253
2007-12-26 11:00:00,93.25,93.28,93.24,93.25,4434.8296376419685,60.2365,60.2559,60.23,60.2365,4434.8296
2007-12-26 11:05:00,93.25,93.4,93.22,93.4,7138.994050838291,60.2365,60.3334,60.2171,60.3334,7138.9941
2007-12-26 11:10:00,93.4,93.61,93.39,93.52,7138.994050838291,60.3334,60.469,60.3269,60.4109,7138.9941
2007-12-26 11:15:00,93.44,93.55,93.42,93.55,6057.328285559762,60.3592,60.4303,60.3463,60.4303,6057.3283
2007-12-26 11:20:00,93.55,93.59,93.47,93.55,11465.657111952409,60.4303,60.4561,60.3786,60.4303,11465.6571
2007-12-26 11:25:00,93.55,93.6,93.41,93.41,6489.994591671173,60.4303,60.4626,60.3398,60.3398,6489.9946
2007-12-26 11:30:00,93.41,93.46,93.41,93.43,5840.995132504056,60.3398,60.3721,60.3398,60.3528,5840.9951
2007-12-26 11:35:00,93.43,93.46,93.35,93.45,11790.156841535963,60.3528,60.3721,60.3011,60.3657,11790.1568
2007-12-26 11:40:00,93.45,93.54,93.45,93.54,6381.828015143321,60.3657,60.4238,60.3657,60.4238,6381.828
2007-12-26 11:45:00,93.51,93.51,93.28,93.47,22065.98161168199,60.4044,60.4044,60.2559,60.3786,22065.9816
2007-12-26 11:50:00,93.41,93.53,93.41,93.51,2812.330989724175,60.3398,60.4174,60.3398,60.4044,2812.331
2007-12-26 11:55:00,93.51,93.54,93.48,93.52,3677.6636019469984,60.4044,60.4238,60.3851,60.4109,3677.6636
2007-12-26 12:00:00,93.52,93.53,93.49,93.49,3244.9972958355866,60.4109,60.4174,60.3915,60.3915,3244.9973
2007-12-26 12:05:00,93.5,93.54,93.5,93.54,3677.6636019469984,60.398,60.4238,60.398,60.4238,3677.6636
2007-12-26 12:10:00,93.54,93.54,93.49,93.52,2595.997836668469,60.4238,60.4238,60.3915,60.4109,2595.9978
2007-12-26 12:15:00,93.52,93.54,93.49,93.54,4434.8296376419685,60.4109,60.4238,60.3915,60.4238,4434.8296
2007-12-26 12:20:00,93.54,93.55,93.49,93.55,3569.4970254191453,60.4238,60.4303,60.3915,60.4303,3569.497
2007-12-26 12:25:00,93.55,93.62,93.51,93.56,9302.32558139535,60.4303,60.4755,60.4044,60.4367,9302.3256
2007-12-26 12:30:00,93.55,93.58,93.54,93.55,2704.164413196322,60.4303,60.4497,60.4238,60.4303,2704.1644
2007-12-26 12:35:00,93.58,93.58,93.49,93.49,4975.662520281233,60.4497,60.4497,60.3915,60.3915,4975.6625
2007-12-26 12:40:00,93.51,93.63,93.51,93.61,6273.661438615468,60.4044,60.4819,60.4044,60.469,6273.6614
2007-12-26 12:45:00,93.6,93.7,93.6,93.7,3353.16387236344,60.4626,60.5272,60.4626,60.5272,3353.1639
2007-12-26 12:50:00,93.7,93.87,93.65,93.86,7463.49378042185,60.5272,60.637,60.4949,60.6305,7463.4938
2007-12-26 12:55:00,93.83,93.91,93.82,93.87,5624.66197944835,60.6111,60.6628,60.6047,60.637,5624.662
2007-12-26 13:00:00,93.87,93.95,93.82,93.9,6706.327744726879,60.637,60.6887,60.6047,60.6564,6706.3277
2007-12-26 13:05:00,93.89,93.94,93.83,93.86,11465.657111952409,60.6499,60.6822,60.6111,60.6305,11465.6571
2007-12-26 13:10:00,93.84,94.03,93.82,93.98,13628.988642509465,60.6176,60.7403,60.6047,60.708,13628.9886
2007-12-26 13:15:00,93.99,94.01,93.86,93.91,8545.159545700379,60.7145,60.7274,60.6305,60.6628,8545.1595
2007-12-26 13:20:00,93.92,94.0,93.91,94.0,4651.162790697675,60.6693,60.721,60.6628,60.721,4651.1628
2007-12-26 13:25:00,93.97,94.07,93.97,94.07,12655.489453758788,60.7016,60.7662,60.7016,60.7662,12655.4895
2007-12-26 13:30:00,94.07,94.12,94.0,94.06,6922.660897782585,60.7662,60.7985,60.721,60.7597,6922.6609
2007-12-26 13:35:00,94.1,94.15,94.05,94.05,8004.326663061114,60.7856,60.8179,60.7533,60.7533,8004.3267
2007-12-26 13:40:00,94.04,94.14,94.03,94.09,10600.324499729582,60.7468,60.8114,60.7403,60.7791,10600.3245
2007-12-26 13:45:00,94.08,94.24,94.06,94.24,15575.987020010816,60.7726,60.876,60.7597,60.876,15575.987
2007-12-26 13:50:00,94.23,94.23,94.13,94.16,10059.491617090318,60.8695,60.8695,60.8049,60.8243,10059.4916
2007-12-26 13:55:00,94.14,94.21,94.1,94.2,8977.82585181179,60.8114,60.8566,60.7856,60.8502,8977.8259
2007-12-26 14:00:00,94.21,94.22,94.08,94.16,14169.821525148727,60.8566,60.8631,60.7726,60.8243,14169.8215
2007-12-26 14:05:00,94.16,94.18,94.1,94.16,5624.66197944835,60.8243,60.8372,60.7856,60.8243,5624.662
2007-12-26 14:10:00,94.16,94.23,94.16,94.2,7679.826933477555,60.8243,60.8695,60.8243,60.8502,7679.8269
2007-12-26 14:15:00,94.2,94.3,94.11,94.26,27690.64359113034,60.8502,60.9147,60.792,60.8889,27690.6436
2007-12-26 14:20:00,94.27,94.41,94.23,94.37,9410.4921579232,60.8954,60.9858,60.8695,60.96,9410.4922
2007-12-26 14:25:00,94.37,94.4,94.34,94.4,5624.66197944835,60.96,60.9793,60.9406,60.9793,5624.662
2007-12-26 14:30:00,94.39,94.49,94.34,94.41,8328.826392644673,60.9729,61.0375,60.9406,60.9858,8328.8264
2007-12-26 14:35:00,94.38,94.42,94.35,94.39,9085.992428339645,60.9664,60.9923,60.947,60.9729,9085.9924
2007-12-26 14:40:00,94.45,94.5,94.4,94.44,10167.658193618172,61.0116,61.0439,60.9793,61.0052,10167.6582
2007-12-26 14:45:00,94.45,94.47,94.41,94.41,7571.660356949702,61.0116,61.0246,60.9858,60.9858,7571.6604
2007-12-26 14:50:00,94.41,94.41,94.34,94.35,8869.659275283937,60.9858,60.9858,60.9406,60.947,8869.6593
2007-12-26 14:55:00,94.35,94.43,94.35,94.36,6922.660897782585,60.947,60.9987,60.947,60.9535,6922.6609
2007-12-26 15:00:00,94.37,94.4,94.26,94.31,13304.488912925906,60.96,60.9793,60.8889,60.9212,13304.4889
2007-12-26 15:05:00,94.32,94.35,94.27,94.28,11357.490535424551,60.9277,60.947,60.8954,60.9018,11357.4905
2007-12-26 15:10:00,94.28,94.43,94.26,94.4,12006.489994591671,60.9018,60.9987,60.8889,60.9793,12006.49
2007-12-26 15:15:00,94.42,94.67,94.41,94.63,20551.64954029205,60.9923,61.1538,60.9858,61.1279,20551.6495
2007-12-26 15:20:00,94.6,94.67,94.55,94.59,13520.82206598161,61.1085,61.1538,61.0762,61.1021,13520.8221
2007-12-26 15:25:00,94.59,94.59,94.47,94.47,14818.820984315846,61.1021,61.1021,61.0246,61.0246,14818.821
2007-12-26 15:30:00,94.49,94.63,94.43,94.61,18820.984315846403,61.0375,61.1279,60.9987,61.115,18820.9843
2007-12-26 15:35:00,94.63,94.72,94.59,94.59,16441.31963223364,61.1279,61.1861,61.1021,61.1021,16441.3196
2007-12-26 15:40:00,94.6,94.6,94.5,94.54,16116.81990265008,61.1085,61.1085,61.0439,61.0698,16116.8199
2007-12-26 15:45:00,94.53,94.72,94.52,94.71,16116.81990265008,61.0633,61.1861,61.0569,61.1796,16116.8199
2007-12-26 15:50:00,94.72,94.73,94.51,94.54,22498.6479177934,61.1861,61.1925,61.0504,61.0698,22498.6479
2007-12-26 15:55:00,94.55,94.58,94.46,94.47,30178.47485127096,61.0762,61.0956,61.0181,61.0246,30178.4749
2007-12-27 09:30:00,94.72,94.96,94.23,94.64,35262.30394808004,61.1861,61.3411,60.8695,61.1344,35262.3039
2007-12-27 09:35:00,94.63,94.81,94.47,94.63,8653.32612222823,61.1279,61.2442,61.0246,61.1279,8653.3261
2007-12-27 09:40:00,94.66,94.86,94.66,94.78,15143.320713899404,61.1473,61.2765,61.1473,61.2248,15143.3207
2007-12-27 09:45:00,94.73,94.84,94.65,94.74,11790.156841535963,61.1925,61.2636,61.1408,61.199,11790.1568
2007-12-27 09:50:00,94.73,94.73,94.59,94.62,28123.30989724175,61.1925,61.1925,61.1021,61.1215,28123.3099
2007-12-27 09:55:00,94.62,94.65,94.11,94.15,17955.65170362358,61.1215,61.1408,60.792,60.8179,17955.6517
2007-12-27 10:00:00,94.2,94.49,94.18,94.34,13520.82206598161,60.8502,61.0375,60.8372,60.9406,13520.8221
2007-12-27 10:05:00,94.36,94.48,94.34,94.4,5516.495402920497,60.9535,61.031,60.9406,60.9793,5516.4954
2007-12-27 10:10:00,94.43,94.48,94.32,94.41,12114.656571119524,60.9987,61.031,60.9277,60.9858,12114.6566
2007-12-27 10:15:00,94.4,94.73,94.39,94.73,11465.657111952409,60.9793,61.1925,60.9729,61.1925,11465.6571
2007-12-27 10:20:00,94.76,94.99,94.76,94.93,7355.327203893997,61.2119,61.3605,61.2119,61.3217,7355.3272
2007-12-27 10:25:00,94.94,95.01,94.72,94.77,5840.995132504056,61.3282,61.3734,61.1861,61.2184,5840.9951
2007-12-27 10:30:00,94.71,94.71,94.42,94.45,10059.491617090318,61.1796,61.1796,60.9923,61.0116,10059.4916
2007-12-27 10:35:00,94.44,94.55,94.25,94.25,12979.989183342346,61.0052,61.0762,60.8824,60.8824,12979.9892
2007-12-27 10:40:00,94.26,94.26,94.07,94.11,11249.3239588967,60.8889,60.8889,60.7662,60.792,11249.324
2007-12-27 10:45:00,94.14,94.18,94.01,94.01,5732.828555976204,60.8114,60.8372,60.7274,60.7274,5732.8286
2007-12-27 10:50:00,94.02,94.07,93.95,93.97,6057.328285559762,60.7339,60.7662,60.6887,60.7016,6057.3283
2007-12-27 10:55:00,93.94,93.99,93.71,93.74,13196.322336398052,60.6822,60.7145,60.5336,60.553,13196.3223
2007-12-27 11:00:00,93.72,93.79,93.69,93.71,7571.660356949702,60.5401,60.5853,60.5207,60.5336,7571.6604
2007-12-27 11:05:00,93.69,93.69,93.44,93.46,9085.992428339645,60.5207,60.5207,60.3592,60.3721,9085.9924
2007-12-27 11:10:00,93.41,93.76,93.37,93.76,16008.653326122228,60.3398,60.5659,60.314,60.5659,16008.6533
2007-12-27 11:15:00,93.73,93.73,93.58,93.58,5300.162249864791,60.5465,60.5465,60.4497,60.4497,5300.1622
2007-12-27 11:20:00,93.59,93.59,93.42,93.42,10383.991346673878,60.4561,60.4561,60.3463,60.3463,10383.9913
2007-12-27 11:25:00,93.42,93.42,93.33,93.35,12114.656571119524,60.3463,60.3463,60.2882,60.3011,12114.6566
2007-12-27 11:30:00,93.35,93.51,93.34,93.5,6489.994591671173,60.3011,60.4044,60.2946,60.398,6489.9946
2007-12-27 11:35:00,93.51,93.61,93.5,93.52,5408.328826392644,60.4044,60.469,60.398,60.4109,5408.3288
2007-12-27 11:40:00,93.5,93.52,93.41,93.45,6381.828015143321,60.398,60.4109,60.3398,60.3657,6381.828
2007-12-27 11:45:00,93.45,93.47,93.44,93.45,5516.495402920497,60.3657,60.3786,60.3592,60.3657,5516.4954
2007-12-27 11:50:00,93.47,93.56,93.46,93.54,6273.661438615468,60.3786,60.4367,60.3721,60.4238,6273.6614
2007-12-27 11:55:00,93.53,93.66,93.53,93.65,7787.993510005408,60.4174,60.5013,60.4174,60.4949,7787.9935
2007-12-27 12:00:00,93.65,93.76,93.61,93.62,7247.160627366144,60.4949,60.5659,60.469,60.4755,7247.1606
2007-12-27 12:05:00,93.62,93.66,93.52,93.63,10924.824229313142,60.4755,60.5013,60.4109,60.4819,10924.8242
2007-12-27 12:10:00,93.63,93.63,93.52,93.53,7030.8274743104375,60.4819,60.4819,60.4109,60.4174,7030.8275
2007-12-27 12:15:00,93.53,93.59,93.49,93.59,8653.32612222823,60.4174,60.4561,60.3915,60.4561,8653.3261
2007-12-27 12:20:00,93.59,93.66,93.59,93.64,5516.495402920497,60.4561,60.5013,60.4561,60.4884,5516.4954
2007-12-27 12:25:00,93.62,93.64,93.49,93.5,6598.161168199026,60.4755,60.4884,60.3915,60.398,6598.1612
2007-12-27 12:30:00,93.49,93.52,93.48,93.49,3353.16387236344,60.3915,60.4109,60.3851,60.3915,3353.1639
2007-12-27 12:35:00,93.48,93.49,93.3,93.31,17631.15197404002,60.3851,60.3915,60.2688,60.2752,17631.152
2007-12-27 12:40:00,93.3,93.45,93.3,93.42,4759.329367225527,60.2688,60.3657,60.2688,60.3463,4759.3294
2007-12-27 12:45:00,93.38,93.46,93.37,93.44,6057.328285559762,60.3205,60.3721,60.314,60.3592,6057.3283
2007-12-27 12:50:00,93.48,93.59,93.48,93.59,9626.825310978908,60.3851,60.4561,60.3851,60.4561,9626.8253
2007-12-27 12:55:00,93.57,93.68,93.57,93.64,6057.328285559762,60.4432,60.5142,60.4432,60.4884,6057.3283
2007-12-27 13:00:00,93.65,93.65,93.61,93.63,4542.9962141698215,60.4949,60.4949,60.469,60.4819,4542.9962
2007-12-27 13:05:00,93.65,93.69,93.48,93.69,15251.487290427258,60.4949,60.5207,60.3851,60.5207,15251.4873
2007-12-27 13:10:00,93.69,93.75,93.66,93.66,4867.49594375338,60.5207,60.5595,60.5013,60.5013,4867.4959
2007-12-27 13:15:00,93.65,93.66,93.61,93.64,7571.660356949702,60.4949,60.5013,60.469,60.4884,7571.6604
2007-12-27 13:20:00,93.62,93.76,93.59,93.76,9518.658734451054,60.4755,60.5659,60.4561,60.5659,9518.6587
2007-12-27 13:25:00,93.75,93.85,93.75,93.85,3136.830719307734,60.5595,60.6241,60.5595,60.6241,3136.8307
2007-12-27 13:30:00,93.86,93.98,93.86,93.87,9626.825310978908,60.6305,60.708,60.6305,60.637,9626.8253
2007-12-27 13:35:00,93.87,93.87,93.71,93.79,6489.994591671173,60.637,60.637,60.5336,60.5853,6489.9946
2007-12-27 13:40:00,93.77,93.78,93.68,93.71,4867.49594375338,60.5724,60.5788,60.5142,60.5336,4867.4959
2007-12-27 13:45:00,93.71,94.05,93.7,94.05,6489.994591671173,60.5336,60.7533,60.5272,60.7533,6489.9946
2007-12-27 13:50:00,94.02,94.05,93.91,93.97,11249.3239588967,60.7339,60.7533,60.6628,60.7016,11249.324
2007-12-27 13:55:00,93.96,94.09,93.95,93.98,7030.8274743104375,60.6951,60.7791,60.6887,60.708,7030.8275
2007-12-27 14:00:00,93.97,94.05,93.93,94.05,8436.992969172525,60.7016,60.7533,60.6757,60.7533,8436.993
2007-12-27 14:05:00,94.06,94.24,94.06,94.21,14061.654948620877,60.7597,60.876,60.7597,60.8566,14061.6549
2007-12-27 14:10:00,94.18,94.19,94.12,94.16,10275.824770146024,60.8372,60.8437,60.7985,60.8243,10275.8248
2007-12-27 14:15:00,94.16,94.17,94.08,94.1,10600.324499729582,60.8243,60.8308,60.7726,60.7856,10600.3245
2007-12-27 14:20:00,94.1,94.1,93.95,93.95,8869.659275283937,60.7856,60.7856,60.6887,60.6887,8869.6593
2007-12-27 14:25:00,93.94,93.94,93.8,93.86,9626.825310978908,60.6822,60.6822,60.5918,60.6305,9626.8253
2007-12-27 14:30:00,93.86,93.86,93.68,93.69,12439.156300703082,60.6305,60.6305,60.5142,60.5207,12439.1563
2007-12-27 14:35:00,93.69,93.74,93.64,93.68,7787.993510005408,60.5207,60.553,60.4884,60.5142,7787.9935
2007-12-27 14:40:00,93.66,93.66,93.51,93.61,10600.324499729582,60.5013,60.5013,60.4044,60.469,10600.3245
2007-12-27 14:45:00,93.61,93.85,93.61,93.85,10924.824229313142,60.469,60.6241,60.469,60.6241,10924.8242
2007-12-27 14:50:00,93.85,93.88,93.78,93.81,9843.158464034614,60.6241,60.6434,60.5788,60.5982,9843.1585
2007-12-27 14:55:00,93.8,93.94,93.8,93.9,9518.658734451054,60.5918,60.6822,60.5918,60.6564,9518.6587
2007-12-27 15:00:00,93.9,93.99,93.84,93.93,19253.65062195781,60.6564,60.7145,60.6176,60.6757,19253.6506
2007-12-27 15:05:00,93.93,94.04,93.88,93.97,22390.48134126555,60.6757,60.7468,60.6434,60.7016,22390.4813
2007-12-27 15:10:00,93.97,93.99,93.86,93.87,13304.488912925906,60.7016,60.7145,60.6305,60.637,13304.4889
2007-12-27 15:15:00,93.86,93.94,93.84,93.86,14386.154678204435,60.6305,60.6822,60.6176,60.6305,14386.1547
2007-12-27 15:20:00,93.83,93.85,93.74,93.75,13196.322336398052,60.6111,60.6241,60.553,60.5595,13196.3223
2007-12-27 15:25:00,93.75,93.87,93.74,93.82,19361.817198485667,60.5595,60.637,60.553,60.6047,19361.8172
2007-12-27 15:30:00,93.82,93.84,93.6,93.66,18280.15143320714,60.6047,60.6176,60.4626,60.5013,18280.1514
2007-12-27 15:35:00,93.65,93.65,93.5,93.52,21525.148729042725,60.4949,60.4949,60.398,60.4109,21525.1487
2007-12-27 15:40:00,93.49,93.61,93.44,93.53,24770.14602487831,60.3915,60.469,60.3592,60.4174,24770.146
2007-12-27 15:45:00,93.5,93.5,93.25,93.26,31692.806922660897,60.398,60.398,60.2365,60.2429,31692.8069
2007-12-27 15:50:00,93.26,93.43,93.23,93.3,32558.13953488372,60.2429,60.3528,60.2236,60.2688,32558.1395
2007-12-27 15:55:00,93.27,93.34,93.18,93.34,45862.62844780963,60.2494,60.2946,60.1913,60.2946,45862.6284
2007-12-28 09:30:00,94.28,94.28,93.64,93.64,25527.312060573284,61.1302,61.1302,60.7152,60.7152,25527.3121
2007-12-28 09:35:00,93.69,94.26,93.64,94.26,20118.98323418064,60.7476,61.1172,60.7152,61.1172,20118.9832
2007-12-28 09:40:00,94.27,94.28,94.04,94.04,12763.656030286642,61.1237,61.1302,60.9746,60.9746,12763.656
2007-12-28 09:45:00,94.08,94.39,94.08,94.28,6814.494321254732,61.0005,61.2015,61.0005,61.1302,6814.4943
2007-12-28 09:50:00,94.25,94.35,94.23,94.32,5949.161709031909,61.1107,61.1756,61.0978,61.1561,5949.1617
2007-12-28 09:55:00,94.3,94.32,94.24,94.28,6598.161168199026,61.1432,61.1561,61.1043,61.1302,6598.1612
2007-12-28 10:00:00,94.28,94.28,93.86,93.92,16873.98593834505,61.1302,61.1302,60.8579,60.8968,16873.9859
2007-12-28 10:05:00,93.85,93.87,93.6,93.81,11898.323418063816,60.8514,60.8644,60.6893,60.8255,11898.3234
2007-12-28 10:10:00,93.81,93.93,93.8,93.93,6598.161168199026,60.8255,60.9033,60.819,60.9033,6598.1612
2007-12-28 10:15:00,93.91,93.93,93.75,93.89,5516.495402920497,60.8903,60.9033,60.7865,60.8773,5516.4954
2007-12-28 10:20:00,93.88,94.03,93.87,94.03,3136.830719307734,60.8708,60.9681,60.8644,60.9681,3136.8307
2007-12-28 10:25:00,94.03,94.04,94.03,94.04,540.8328826392644,60.9681,60.9746,60.9681,60.9746,540.8329
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 10:35:00,94.0,94.0,94.0,94.0,0.0,60.9486,60.9486,60.9486,60.9486,0.0
2007-12-28 10:40:00,94.0,94.0,94.0,94.0,0.0,60.9486,60.9486,60.9486,60.9486,0.0
2007-12-28 10:45:00,94.0,94.0,94.0,94.0,0.0,60.9486,60.9486,60.9486,60.9486,0.0
2007-12-28 10:50:00,94.0,94.0,94.0,94.0,0.0,60.9486,60.9486,60.9486,60.9486,0.0
2007-12-28 10:55:00,93.86,93.9,93.85,93.86,3785.830178474851,60.8579,60.8838,60.8514,60.8579,3785.8302
2007-12-28 11:00:00,93.87,93.94,93.72,93.74,13628.988642509465,60.8644,60.9097,60.7671,60.7801,13628.9886
2007-12-28 11:05:00,93.75,93.81,93.66,93.76,14169.821525148727,60.7865,60.8255,60.7282,60.793,14169.8215
2007-12-28 11:10:00,93.77,93.86,93.74,93.86,10816.657652785289,60.7995,60.8579,60.7801,60.8579,10816.6577
2007-12-28 11:15:00,93.85,93.86,93.76,93.76,7463.49378042185,60.8514,60.8579,60.793,60.793,7463.4938
2007-12-28 11:20:00,93.79,93.82,93.75,93.81,9302.32558139535,60.8125,60.8319,60.7865,60.8255,9302.3256
2007-12-28 11:25:00,93.83,93.88,93.79,93.81,17631.15197404002,60.8384,60.8708,60.8125,60.8255,17631.152
2007-12-28 11:30:00,93.84,93.95,93.79,93.9,39805.30016224986,60.8449,60.9162,60.8125,60.8838,39805.3002
2007-12-28 11:35:00,93.91,93.91,93.82,93.82,10059.491617090318,60.8903,60.8903,60.8319,60.8319,10059.4916
2007-12-28 11:40:00,93.83,93.92,93.83,93.89,11357.490535424551,60.8384,60.8968,60.8384,60.8773,11357.4905
2007-12-28 11:45:00,93.91,93.91,93.84,93.84,3461.3304488912927,60.8903,60.8903,60.8449,60.8449,3461.3304
2007-12-28 11:50:00,93.84,93.92,93.82,93.92,10275.824770146024,60.8449,60.8968,60.8319,60.8968,10275.8248
2007-12-28 11:55:00,93.91,94.01,93.83,93.83,16224.986479177933,60.8903,60.9551,60.8384,60.8384,16224.9865
2007-12-28 12:00:00,93.83,94.01,93.81,93.98,15684.153596538668,60.8384,60.9551,60.8255,60.9357,15684.1536
2007-12-28 12:05:00,93.96,93.96,93.84,93.84,8869.659275283937,60.9227,60.9227,60.8449,60.8449,8869.6593
2007-12-28 12:10:00,93.86,93.86,93.7,93.77,19469.98377501352,60.8579,60.8579,60.7541,60.7995,19469.9838
2007-12-28 12:15:00,93.77,93.83,93.7,93.72,7030.8274743104375,60.7995,60.8384,60.7541,60.7671,7030.8275
2007-12-28 12:20:00,93.75,93.87,93.75,93.8,9951.325040562466,60.7865,60.8644,60.7865,60.819,9951.325
2007-12-28 12:25:00,93.77,93.84,93.68,93.74,10816.657652785289,60.7995,60.8449,60.7412,60.7801,10816.6577
2007-12-28 12:30:00,93.74,93.74,93.68,93.74,4542.9962141698215,60.7801,60.7801,60.7412,60.7801,4542.9962
2007-12-28 12:35:00,93.74,93.74,93.68,93.71,6381.828015143321,60.7801,60.7801,60.7412,60.7606,6381.828
2007-12-28 12:40:00,93.74,93.74,93.68,93.7,7787.993510005408,60.7801,60.7801,60.7412,60.7541,7787.9935
2007-12-28 12:45:00,93.72,93.74,93.68,93.73,6273.661438615468,60.7671,60.7801,60.7412,60.7736,6273.6614
2007-12-28 12:50:00,93.73,93.74,93.6,93.62,8328.826392644673,60.7736,60.7801,60.6893,60.7023,8328.8264
2007-12-28 12:55:00,93.66,93.74,93.66,93.74,5516.495402920497,60.7282,60.7801,60.7282,60.7801,5516.4954
2007-12-28 13:00:00,93.7,93.71,93.61,93.68,14602.48783126014,60.7541,60.7606,60.6958,60.7412,14602.4878
2007-12-28 13:05:00,93.7,93.77,93.66,93.74,7896.160086533261,60.7541,60.7995,60.7282,60.7801,7896.1601
2007-12-28 13:10:00,93.74,93.77,93.7,93.7,6273.661438615468,60.7801,60.7995,60.7541,60.7541,6273.6614
2007-12-28 13:15:00,93.69,93.69,93.47,93.53,8328.826392644673,60.7476,60.7476,60.605,60.6439,8328.8264
2007-12-28 13:20:00,93.56,93.58,93.51,93.51,2920.497566252028,60.6634,60.6763,60.6309,60.6309,2920.4976
2007-12-28 13:25:00,93.54,93.58,93.5,93.5,8653.32612222823,60.6504,60.6763,60.6245,60.6245,8653.3261
2007-12-28 13:30:00,93.49,93.51,93.39,93.39,4218.496484586262,60.618,60.6309,60.5531,60.5531,4218.4965
2007-12-28 13:35:00,93.4,93.41,93.26,93.3,8112.493239588966,60.5596,60.5661,60.4688,60.4948,8112.4932
2007-12-28 13:40:00,93.28,93.41,93.25,93.35,8220.65981611682,60.4818,60.5661,60.4624,60.5272,8220.6598
2007-12-28 13:45:00,93.35,93.43,93.34,93.36,7355.327203893997,60.5272,60.5791,60.5207,60.5337,7355.3272
2007-12-28 13:50:00,93.35,93.35,93.26,93.28,8112.493239588966,60.5272,60.5272,60.4688,60.4818,8112.4932
2007-12-28 13:55:00,93.27,93.37,93.27,93.37,8977.82585181179,60.4753,60.5402,60.4753,60.5402,8977.8259
2007-12-28 14:00:00,93.36,93.42,93.25,93.42,7463.49378042185,60.5337,60.5726,60.4624,60.5726,7463.4938
2007-12-28 14:05:00,93.42,93.51,93.42,93.5,5300.162249864791,60.5726,60.6309,60.5726,60.6245,5300.1622
2007-12-28 14:10:00,93.51,93.63,93.49,93.6,8761.492698756085,60.6309,60.7087,60.618,60.6893,8761.4927
2007-12-28 14:15:00,93.59,93.74,93.58,93.69,10275.824770146024,60.6828,60.7801,60.6763,60.7476,10275.8248
2007-12-28 14:20:00,93.67,93.74,93.65,93.71,7355.327203893997,60.7347,60.7801,60.7217,60.7606,7355.3272
2007-12-28 14:25:00,93.71,93.79,93.67,93.67,8761.492698756085,60.7606,60.8125,60.7347,60.7347,8761.4927
2007-12-28 14:30:00,93.68,93.79,93.65,93.74,9734.99188750676,60.7412,60.8125,60.7217,60.7801,9734.9919
2007-12-28 14:35:00,93.73,93.85,93.72,93.83,5516.495402920497,60.7736,60.8514,60.7671,60.8384,5516.4954
2007-12-28 14:40:00,93.82,93.88,93.76,93.76,4867.49594375338,60.8319,60.8708,60.793,60.793,4867.4959
2007-12-28 14:45:00,93.74,93.77,93.65,93.7,5300.162249864791,60.7801,60.7995,60.7217,60.7541,5300.1622
2007-12-28 14:50:00,93.67,93.67,93.5,93.57,4651.162790697675,60.7347,60.7347,60.6245,60.6698,4651.1628
2007-12-28 14:55:00,93.54,93.59,93.49,93.54,5083.829096809086,60.6504,60.6828,60.618,60.6504,5083.8291
2007-12-28 15:00:00,93.53,93.6,93.5,93.59,7463.49378042185,60.6439,60.6893,60.6245,60.6828,7463.4938
2007-12-28 15:05:00,93.6,93.7,93.55,93.7,15900.486749594374,60.6893,60.7541,60.6569,60.7541,15900.4867
2007-12-28 15:10:00,93.7,93.74,93.6,93.64,10167.658193618172,60.7541,60.7801,60.6893,60.7152,10167.6582
2007-12-28 15:15:00,93.64,93.84,93.63,93.76,8436.992969172525,60.7152,60.8449,60.7087,60.793,8436.993
2007-12-28 15:20:00,93.77,93.81,93.61,93.81,11465.657111952409,60.7995,60.8255,60.6958,60.8255,11465.6571
2007-12-28 15:25:00,93.87,93.89,93.73,93.73,12222.823147647376,60.8644,60.8773,60.7736,60.7736,12222.8231
2007-12-28 15:30:00,93.74,93.83,93.61,93.68,17090.319091400757,60.7801,60.8384,60.6958,60.7412,17090.3191
2007-12-28 15:35:00,93.65,93.66,93.45,93.58,14494.321254732287,60.7217,60.7282,60.592,60.6763,14494.3213
2007-12-28 15:40:00,93.54,93.72,93.52,93.67,32990.80584099513,60.6504,60.7671,60.6374,60.7347,32990.8058
2007-12-28 15:45:00,93.68,93.75,93.61,93.74,10924.824229313142,60.7412,60.7865,60.6958,60.7801,10924.8242
2007-12-28 15:50:00,93.74,93.81,93.69,93.71,16549.486208761493,60.7801,60.8255,60.7476,60.7606,16549.4862
2007-12-28 15:55:00,93.68,93.75,93.56,93.63,28880.475932936723,60.7412,60.7865,60.6634,60.7087,28880.4759
2007-12-31 09:30:00,92.89,93.57,92.89,93.12,15900.486749594374,60.2289,60.6698,60.2289,60.3781,15900.4867
2007-12-31 09:35:00,93.18,93.43,92.7,92.82,15251.487290427258,60.417,60.5791,60.1057,60.1835,15251.4873
2007-12-31 09:40:00,92.73,93.24,92.5,93.24,32449.972958355866,60.1252,60.4559,59.9761,60.4559,32449.973
2007-12-31 09:45:00,93.23,93.33,93.12,93.22,6922.660897782585,60.4494,60.5142,60.3781,60.4429,6922.6609
2007-12-31 09:50:00,93.22,93.38,93.01,93.16,11898.323418063816,60.4429,60.5466,60.3067,60.404,11898.3234
2007-12-31 09:55:00,93.07,93.1,92.99,93.04,6165.494862087615,60.3456,60.3651,60.2938,60.3262,6165.4949
2007-12-31 10:00:00,93.08,93.35,93.07,93.33,10059.491617090318,60.3521,60.5272,60.3456,60.5142,10059.4916
2007-12-31 10:05:00,93.32,93.37,93.2,93.37,5408.328826392644,60.5077,60.5402,60.4299,60.5402,5408.3288
2007-12-31 10:10:00,93.37,93.81,93.37,93.77,10816.657652785289,60.5402,60.8255,60.5402,60.7995,10816.6577
2007-12-31 10:15:00,93.79,93.79,93.49,93.58,12547.322877230936,60.8125,60.8125,60.618,60.6763,12547.3229
2007-12-31 10:20:00,93.53,93.61,93.32,93.32,9843.158464034614,60.6439,60.6958,60.5077,60.5077,9843.1585
2007-12-31 10:25:00,93.32,93.41,93.3,93.41,6273.661438615468,60.5077,60.5661,60.4948,60.5661,6273.6614
2007-12-31 10:30:00,93.41,93.49,93.37,93.38,7679.826933477555,60.5661,60.618,60.5402,60.5466,7679.8269
2007-12-31 10:35:00,93.43,93.43,93.12,93.12,6706.327744726879,60.5791,60.5791,60.3781,60.3781,6706.3277
2007-12-31 10:40:00,93.12,93.13,92.91,92.97,4434.8296376419685,60.3781,60.3845,60.2419,60.2808,4434.8296
2007-12-31 10:45:00,92.92,93.01,92.91,93.0,19037.317468902107,60.2484,60.3067,60.2419,60.3003,19037.3175
2007-12-31 10:50:00,92.98,93.12,92.95,93.1,11898.323418063816,60.2873,60.3781,60.2678,60.3651,11898.3234
2007-12-31 10:55:00,93.09,93.12,93.03,93.06,4651.162790697675,60.3586,60.3781,60.3197,60.3392,4651.1628
2007-12-31 11:00:00,93.06,93.1,93.0,93.06,5300.162249864791,60.3392,60.3651,60.3003,60.3392,5300.1622
2007-12-31 11:05:00,93.04,93.07,92.94,92.97,6057.328285559762,60.3262,60.3456,60.2614,60.2808,6057.3283
2007-12-31 11:10:00,92.97,93.03,92.82,92.88,8004.326663061114,60.2808,60.3197,60.1835,60.2224,8004.3267
2007-12-31 11:15:00,92.88,92.88,92.74,92.74,14494.321254732287,60.2224,60.2224,60.1317,60.1317,14494.3213
2007-12-31 11:20:00,92.76,92.76,92.51,92.58,8761.492698756085,60.1446,60.1446,59.9825,60.0279,8761.4927
2007-12-31 11:25:00,92.58,92.74,92.58,92.71,9410.4921579232,60.0279,60.1317,60.0279,60.1122,9410.4922
2007-12-31 11:30:00,92.73,92.74,92.68,92.71,4002.163331530557,60.1252,60.1317,60.0928,60.1122,4002.1633
2007-12-31 11:35:00,92.71,92.87,92.69,92.81,7355.327203893997,60.1122,60.216,60.0993,60.1771,7355.3272
2007-12-31 11:40:00,92.78,92.82,92.65,92.65,6057.328285559762,60.1576,60.1835,60.0733,60.0733,6057.3283
2007-12-31 11:45:00,92.65,92.66,92.55,92.6,2920.497566252028,60.0733,60.0798,60.0085,60.0409,2920.4976
2007-12-31 11:50:00,92.54,92.57,92.5,92.5,3893.996755002704,60.002,60.0214,59.9761,59.9761,3893.9968
2007-12-31 11:55:00,92.5,92.54,92.5,92.5,3569.4970254191453,59.9761,60.002,59.9761,59.9761,3569.497
2007-12-31 12:00:00,92.5,92.52,92.45,92.52,14494.321254732287,59.9761,59.989,59.9436,59.989,14494.3213
2007-12-31 12:05:00,92.52,92.58,92.49,92.52,4759.329367225527,59.989,60.0279,59.9696,59.989,4759.3294
2007-12-31 12:10:00,92.52,92.56,92.49,92.5,3136.830719307734,59.989,60.015,59.9696,59.9761,3136.8307
2007-12-31 12:15:00,92.49,92.51,92.45,92.45,7896.160086533261,59.9696,59.9825,59.9436,59.9436,7896.1601
2007-12-31 12:20:00,92.45,92.47,92.35,92.35,11681.990265008111,59.9436,59.9566,59.8788,59.8788,11681.9903
2007-12-31 12:25:00,92.34,92.34,92.22,92.27,6057.328285559762,59.8723,59.8723,59.7945,59.8269,6057.3283
2007-12-31 12:30:00,92.27,92.39,92.25,92.35,6598.161168199026,59.8269,59.9047,59.814,59.8788,6598.1612
2007-12-31 12:35:00,92.37,92.37,92.19,92.23,4975.662520281233,59.8918,59.8918,59.7751,59.801,4975.6625
2007-12-31 12:40:00,92.22,92.31,92.18,92.24,9194.159004867495,59.7945,59.8529,59.7686,59.8075,9194.159
2007-12-31 12:45:00,92.21,92.31,92.19,92.2,8004.326663061114,59.788,59.8529,59.7751,59.7815,8004.3267
2007-12-31 12:50:00,92.2,92.29,92.18,92.27,6381.828015143321,59.7815,59.8399,59.7686,59.8269,6381.828
2007-12-31 12:55:00,92.3,92.36,92.28,92.32,3244.9972958355866,59.8464,59.8853,59.8334,59.8594,3244.9973
2007-12-31 13:00:00,92.27,92.3,92.27,92.27,1838.8318009734992,59.8269,59.8464,59.8269,59.8269,1838.8318
2007-12-31 13:05:00,92.27,92.33,92.19,92.26,8220.65981611682,59.8269,59.8658,59.7751,59.8204,8220.6598
2007-12-31 13:10:00,92.27,92.35,92.26,92.33,7247.160627366144,59.8269,59.8788,59.8204,59.8658,7247.1606
2007-12-31 13:15:00,92.31,92.32,92.21,92.22,8112.493239588966,59.8529,59.8594,59.788,59.7945,8112.4932
2007-12-31 13:20:00,92.22,92.26,92.19,92.26,3893.996755002704,59.7945,59.8204,59.7751,59.8204,3893.9968
2007-12-31 13:25:00,92.27,92.28,92.18,92.18,5516.495402920497,59.8269,59.8334,59.7686,59.7686,5516.4954
2007-12-31 13:30:00,92.17,92.23,92.17,92.21,4218.496484586262,59.7621,59.801,59.7621,59.788,4218.4965
2007-12-31 13:35:00,92.21,92.24,92.17,92.17,7030.8274743104375,59.788,59.8075,59.7621,59.7621,7030.8275
2007-12-31 13:40:00,92.17,92.18,92.03,92.1,13737.155219037317,59.7621,59.7686,59.6713,59.7167,13737.1552
2007-12-31 13:45:00,92.09,92.18,92.07,92.07,8977.82585181179,59.7102,59.7686,59.6973,59.6973,8977.8259
2007-12-31 13:50:00,92.09,92.14,92.07,92.12,21633.315305570577,59.7102,59.7426,59.6973,59.7297,21633.3153
2007-12-31 13:55:00,92.12,92.12,92.02,92.02,5408.328826392644,59.7297,59.7297,59.6648,59.6648,5408.3288
2007-12-31 14:00:00,92.02,92.07,91.99,92.04,9302.32558139535,59.6648,59.6973,59.6454,59.6778,9302.3256
2007-12-31 14:05:00,92.04,92.04,91.96,91.96,10167.658193618172,59.6778,59.6778,59.6259,59.6259,10167.6582
2007-12-31 14:10:00,91.99,92.05,91.97,92.01,12114.656571119524,59.6454,59.6843,59.6324,59.6583,12114.6566
2007-12-31 14:15:00,92.0,92.03,91.87,91.93,47593.29367225527,59.6519,59.6713,59.5676,59.6065,47593.2937
2007-12-31 14:20:00,91.9,91.9,91.7,91.74,22065.98161168199,59.587,59.587,59.4573,59.4833,22065.9816
2007-12-31 14:25:00,91.75,91.78,91.65,91.65,15251.487290427258,59.4898,59.5092,59.4249,59.4249,15251.4873
2007-12-31 14:30:00,91.67,91.77,91.65,91.71,12655.489453758788,59.4379,59.5027,59.4249,59.4638,12655.4895
2007-12-31 14:35:00,91.71,91.78,91.67,91.72,12330.98972417523,59.4638,59.5092,59.4379,59.4703,12330.9897
2007-12-31 14:40:00,91.72,91.75,91.6,91.62,14386.154678204435,59.4703,59.4898,59.3925,59.4055,14386.1547
2007-12-31 14:45:00,91.61,91.73,91.6,91.69,21633.315305570577,59.399,59.4768,59.3925,59.4509,21633.3153
2007-12-31 14:50:00,91.71,91.71,91.56,91.56,49107.625743645214,59.4638,59.4638,59.3666,59.3666,49107.6257
2007-12-31 14:55:00,91.55,91.63,91.53,91.61,18388.31800973499,59.3601,59.412,59.3471,59.399,18388.318
2007-12-31 15:00:00,91.58,91.62,91.48,91.48,15251.487290427258,59.3795,59.4055,59.3147,59.3147,15251.4873
2007-12-31 15:05:00,91.48,91.56,91.48,91.53,17414.818820984314,59.3147,59.3666,59.3147,59.3471,17414.8188
2007-12-31 15:10:00,91.53,91.65,91.48,91.54,57436.45213628988,59.3471,59.4249,59.3147,59.3536,57436.4521
2007-12-31 15:15:00,91.53,91.61,91.48,91.57,31692.806922660897,59.3471,59.399,59.3147,59.3731,31692.8069
2007-12-31 15:20:00,91.57,91.6,91.48,91.51,25202.812330989724,59.3731,59.3925,59.3147,59.3342,25202.8123
2007-12-31 15:25:00,91.51,91.57,91.44,91.44,62952.94753921039,59.3342,59.3731,59.2888,59.2888,62952.9475
2007-12-31 15:30:00,91.44,91.53,91.43,91.49,36560.30286641428,59.2888,59.3471,59.2823,59.3212,36560.3029
2007-12-31 15:35:00,91.51,91.51,91.29,91.29,21957.815035154137,59.3342,59.3342,59.1915,59.1915,21957.815
2007-12-31 15:40:00,91.29,91.43,91.27,91.41,49864.79177934018,59.1915,59.2823,59.1785,59.2693,49864.7918
2007-12-31 15:45:00,91.43,91.44,91.14,91.32,37750.13520822066,59.2823,59.2888,59.0943,59.211,37750.1352
2007-12-31 15:50:00,91.32,91.36,91.12,91.13,65548.94537587886,59.211,59.2369,59.0813,59.0878,65548.9454
2007-12-31 15:55:00,91.15,91.23,91.06,91.06,54407.787993510006,59.1007,59.1526,59.0424,59.0424,54407.788
2008-01-02 09:30:00,91.3,91.34,90.59,90.77,22174.14818820984,59.198,59.2239,58.7376,58.8543,22174.1482
2008-01-02 09:35:00,90.79,90.98,90.64,90.87,8004.326663061114,58.8673,58.9905,58.7701,58.9192,8004.3267
2008-01-02 09:40:00,91.0,91.22,90.74,90.8,16982.152514872905,59.0035,59.1461,58.8349,58.8738,16982.1525
2008-01-02 09:45:00,90.83,91.01,90.8,91.0,9302.32558139535,58.8932,59.01,58.8738,59.0035,9302.3256
2008-01-02 09:50:00,90.97,90.99,90.78,90.93,9518.658734451054,58.984,58.997,58.8608,58.9581,9518.6587
2008-01-02 09:55:00,90.91,90.97,90.84,90.91,9302.32558139535,58.9451,58.984,58.8997,58.9451,9302.3256
2008-01-02 10:00:00,90.91,90.91,90.03,90.26,37209.3023255814,58.9451,58.9451,58.3745,58.5237,37209.3023
2008-01-02 10:05:00,90.35,90.64,89.99,90.55,24445.64629529475,58.582,58.7701,58.3486,58.7117,24445.6463
2008-01-02 10:10:00,90.61,90.64,90.42,90.42,11032.990805840996,58.7506,58.7701,58.6274,58.6274,11032.9908
2008-01-02 10:15:00,90.37,90.5,90.33,90.49,11357.490535424551,58.595,58.6793,58.5691,58.6728,11357.4905
2008-01-02 10:20:00,90.43,90.67,90.39,90.6,27906.97674418605,58.6339,58.7895,58.608,58.7441,27906.9767
2008-01-02 10:25:00,90.63,90.65,90.5,90.55,19253.65062195781,58.7636,58.7765,58.6793,58.7117,19253.6506
2008-01-02 10:30:00,90.55,90.55,90.3,90.31,18496.484586262843,58.7117,58.7117,58.5496,58.5561,18496.4846
2008-01-02 10:35:00,90.28,90.36,90.18,90.22,21092.48242293132,58.5366,58.5885,58.4718,58.4977,21092.4824
2008-01-02 10:40:00,90.21,90.21,89.91,89.97,49215.79232017307,58.4912,58.4912,58.2967,58.3356,49215.7923
2008-01-02 10:45:00,89.95,90.18,89.95,90.07,32774.47268793943,58.3227,58.4718,58.3227,58.4005,32774.4727
2008-01-02 10:50:00,90.05,90.16,90.02,90.04,18063.81828015144,58.3875,58.4588,58.3681,58.381,18063.8183
2008-01-02 10:55:00,90.05,90.08,89.96,90.02,8220.65981611682,58.3875,58.407,58.3292,58.3681,8220.6598
2008-01-02 11:00:00,90.06,90.15,89.91,90.07,30935.640886965928,58.394,58.4523,58.2967,58.4005,30935.6409
2008-01-02 11:05:00,90.05,90.17,89.98,90.16,17739.318550567874,58.3875,58.4653,58.3421,58.4588,17739.3186
2008-01-02 11:10:00,90.16,90.18,89.91,89.99,19145.484045429963,58.4588,58.4718,58.2967,58.3486,19145.484
2008-01-02 11:15:00,89.99,90.11,89.79,89.79,18496.484586262843,58.3486,58.4264,58.2189,58.2189,18496.4846
2008-01-02 11:20:00,89.82,89.82,89.68,89.8,31800.97349918875,58.2384,58.2384,58.1476,58.2254,31800.9735
2008-01-02 11:25:00,89.81,89.87,89.8,89.82,53975.12168739859,58.2319,58.2708,58.2254,58.2384,53975.1217
2008-01-02 11:30:00,89.83,89.83,89.77,89.81,11141.157382368849,58.2449,58.2449,58.206,58.2319,11141.1574
2008-01-02 11:35:00,89.81,89.92,89.77,89.88,10492.15792320173,58.2319,58.3032,58.206,58.2773,10492.1579
2008-01-02 11:40:00,89.85,89.89,89.77,89.81,14926.9875608437,58.2578,58.2838,58.206,58.2319,14926.9876
2008-01-02 11:45:00,89.81,89.82,89.62,89.63,15035.154137371552,58.2319,58.2384,58.1087,58.1152,15035.1541
2008-01-02 11:50:00,89.65,89.9,89.56,89.9,15792.320173066522,58.1281,58.2902,58.0698,58.2902,15792.3202
2008-01-02 11:55:00,89.88,89.91,89.76,89.79,10816.657652785289,58.2773,58.2967,58.1995,58.2189,10816.6577
2008-01-02 12:00:00,89.79,89.8,89.58,89.58,19145.484045429963,58.2189,58.2254,58.0828,58.0828,19145.484
2008-01-02 12:05:00,89.57,89.57,89.23,89.32,25419.145484045428,58.0763,58.0763,57.8558,57.9142,25419.1455
2008-01-02 12:10:00,89.29,89.42,89.26,89.34,14386.154678204435,57.8947,57.979,57.8753,57.9271,14386.1547
2008-01-02 12:15:00,89.32,89.35,89.18,89.21,30827.474310438072,57.9142,57.9336,57.8234,57.8429,30827.4743
2008-01-02 12:20:00,89.21,89.32,89.19,89.24,26284.478096268253,57.8429,57.9142,57.8299,57.8623,26284.4781
2008-01-02 12:25:00,89.22,89.33,89.21,89.22,10059.491617090318,57.8493,57.9207,57.8429,57.8493,10059.4916
2008-01-02 12:30:00,89.21,89.27,89.13,89.13,25635.478637101136,57.8429,57.8818,57.791,57.791,25635.4786
2008-01-02 12:35:00,89.13,89.25,89.12,89.22,15575.987020010816,57.791,57.8688,57.7845,57.8493,15575.987
2008-01-02 12:40:00,89.22,89.33,89.22,89.25,11357.490535424551,57.8493,57.9207,57.8493,57.8688,11357.4905
2008-01-02 12:45:00,89.26,89.26,89.11,89.15,8761.492698756085,57.8753,57.8753,57.778,57.804,8761.4927
2008-01-02 12:50:00,89.15,89.15,88.95,89.06,11465.657111952409,57.804,57.804,57.6743,57.7456,11465.6571
2008-01-02 12:55:00,89.08,89.21,89.08,89.16,16333.153055705789,57.7586,57.8429,57.7586,57.8104,16333.1531
2008-01-02 13:00:00,89.19,89.27,89.14,89.21,15684.153596538668,57.8299,57.8818,57.7975,57.8429,15684.1536
2008-01-02 13:05:00,89.19,89.28,89.11,89.11,28664.14277988101,57.8299,57.8882,57.778,57.778,28664.1428
2008-01-02 13:10:00,89.16,89.16,88.91,88.96,12006.489994591671,57.8104,57.8104,57.6483,57.6808,12006.49
2008-01-02 13:15:00,88.96,89.1,88.96,89.05,8328.826392644673,57.6808,57.7715,57.6808,57.7391,8328.8264
2008-01-02 13:20:00,89.08,89.08,89.0,89.08,6489.994591671173,57.7586,57.7586,57.7067,57.7586,6489.9946
2008-01-02 13:25:00,89.08,89.08,88.9,89.07,11681.990265008111,57.7586,57.7586,57.6419,57.7521,11681.9903
2008-01-02 13:30:00,89.01,89.07,88.98,88.98,6273.661438615468,57.7132,57.7521,57.6937,57.6937,6273.6614
2008-01-02 13:35:00,89.01,89.1,89.01,89.07,10059.491617090318,57.7132,57.7715,57.7132,57.7521,10059.4916
2008-01-02 13:40:00,89.06,89.18,89.04,89.18,8761.492698756085,57.7456,57.8234,57.7326,57.8234,8761.4927
2008-01-02 13:45:00,89.17,89.35,89.15,89.35,16873.98593834505,57.8169,57.9336,57.804,57.9336,16873.9859
2008-01-02 13:50:00,89.36,89.44,89.36,89.38,8869.659275283937,57.9401,57.992,57.9401,57.9531,8869.6593
2008-01-02 13:55:00,89.36,89.37,89.25,89.26,14602.48783126014,57.9401,57.9466,57.8688,57.8753,14602.4878
2008-01-02 14:00:00,89.31,89.41,89.24,89.28,20118.98323418064,57.9077,57.9725,57.8623,57.8882,20118.9832
2008-01-02 14:05:00,89.29,89.67,89.21,89.66,31043.80746349378,57.8947,58.1411,57.8429,58.1346,31043.8075
2008-01-02 14:10:00,89.65,89.9,89.65,89.89,23363.980530016222,58.1281,58.2902,58.1281,58.2838,23363.9805
2008-01-02 14:15:00,89.87,89.94,89.8,89.84,8004.326663061114,58.2708,58.3162,58.2254,58.2513,8004.3267
2008-01-02 14:20:00,89.82,89.87,89.56,89.59,18712.81773931855,58.2384,58.2708,58.0698,58.0892,18712.8177
2008-01-02 14:25:00,89.56,89.67,89.39,89.41,11032.990805840996,58.0698,58.1411,57.9596,57.9725,11032.9908
2008-01-02 14:30:00,89.41,89.59,89.41,89.55,8220.65981611682,57.9725,58.0892,57.9725,58.0633,8220.6598
2008-01-02 14:35:00,89.53,89.64,89.44,89.56,19253.65062195781,58.0503,58.1217,57.992,58.0698,19253.6506
2008-01-02 14:40:00,89.52,89.57,89.23,89.36,16333.153055705789,58.0439,58.0763,57.8558,57.9401,16333.1531
2008-01-02 14:45:00,89.37,89.44,89.32,89.41,10816.657652785289,57.9466,57.992,57.9142,57.9725,10816.6577
2008-01-02 14:50:00,89.41,89.45,89.26,89.32,11465.657111952409,57.9725,57.9985,57.8753,57.9142,11465.6571
2008-01-02 14:55:00,89.33,89.33,88.96,89.05,29096.809085992427,57.9207,57.9207,57.6808,57.7391,29096.8091
2008-01-02 15:00:00,89.02,89.11,88.94,89.0,20118.98323418064,57.7197,57.778,57.6678,57.7067,20118.9832
2008-01-02 15:05:00,89.0,89.05,88.77,88.9,31692.806922660897,57.7067,57.7391,57.5576,57.6419,31692.8069
2008-01-02 15:10:00,88.89,88.91,88.72,88.85,68361.27636560303,57.6354,57.6483,57.5251,57.6094,68361.2764
2008-01-02 15:15:00,88.85,88.89,88.64,88.66,29529.47539210384,57.6094,57.6354,57.4733,57.4862,29529.4754
2008-01-02 15:20:00,88.66,88.89,88.56,88.86,43482.96376419686,57.4862,57.6354,57.4214,57.6159,43482.9638
2008-01-02 15:25:00,88.85,89.05,88.79,88.97,47701.46024878312,57.6094,57.7391,57.5705,57.6872,47701.4602
2008-01-02 15:30:00,88.96,89.23,88.94,89.22,36776.63601946998,57.6808,57.8558,57.6678,57.8493,36776.636
2008-01-02 15:35:00,89.22,89.28,89.15,89.23,43158.4640346133,57.8493,57.8882,57.804,57.8558,43158.464
2008-01-02 15:40:00,89.22,89.43,89.21,89.35,35803.136830719304,57.8493,57.9855,57.8429,57.9336,35803.1368
2008-01-02 15:45:00,89.34,89.36,89.17,89.27,24012.979989183343,57.9271,57.9401,57.8169,57.8818,24012.98
2008-01-02 15:50:00,89.27,89.31,89.07,89.28,64683.61276365603,57.8818,57.9077,57.7521,57.8882,64683.6128
2008-01-02 15:55:00,89.29,89.42,89.27,89.41,70091.94159004868,57.8947,57.979,57.8818,57.9725,70091.9416
2008-01-03 09:30:00,89.76,89.82,89.39,89.53,27257.97728501893,58.1995,58.2384,57.9596,58.0503,27257.9773
2008-01-03 09:35:00,89.62,89.91,89.52,89.91,11573.82368848026,58.1087,58.2967,58.0439,58.2967,11573.8237
2008-01-03 09:40:00,89.85,89.92,89.49,89.49,40995.13250405624,58.2578,58.3032,58.0244,58.0244,40995.1325
2008-01-03 09:45:00,89.53,89.53,89.02,89.09,32882.63926446728,58.0503,58.0503,57.7197,57.7651,32882.6393
2008-01-03 09:50:00,89.08,89.37,89.06,89.31,47268.79394267171,57.7586,57.9466,57.7456,57.9077,47268.7939
2008-01-03 09:55:00,89.31,89.54,89.3,89.49,16549.486208761493,57.9077,58.0568,57.9012,58.0244,16549.4862
2008-01-03 10:00:00,89.49,89.71,89.49,89.64,29962.14169821525,58.0244,58.1671,58.0244,58.1217,29962.1417
2008-01-03 10:05:00,89.6,89.6,89.37,89.49,16765.819361817197,58.0957,58.0957,57.9466,58.0244,16765.8194
2008-01-03 10:10:00,89.47,89.6,89.18,89.2,25419.145484045428,58.0114,58.0957,57.8234,57.8364,25419.1455
2008-01-03 10:15:00,89.17,89.32,89.09,89.27,18712.81773931855,57.8169,57.9142,57.7651,57.8818,18712.8177
2008-01-03 10:20:00,89.26,89.33,89.22,89.3,11681.990265008111,57.8753,57.9207,57.8493,57.9012,11681.9903
2008-01-03 10:25:00,89.3,89.57,89.22,89.54,15900.486749594374,57.9012,58.0763,57.8493,58.0568,15900.4867
2008-01-03 10:30:00,89.55,89.7,89.5,89.53,31260.140616549485,58.0633,58.1606,58.0309,58.0503,31260.1406
2008-01-03 10:35:00,89.51,89.57,89.48,89.52,31692.806922660897,58.0374,58.0763,58.0179,58.0439,31692.8069
2008-01-03 10:40:00,89.51,89.57,89.28,89.31,16657.652785289345,58.0374,58.0763,57.8882,57.9077,16657.6528
2008-01-03 10:45:00,89.37,89.46,89.33,89.37,12763.656030286642,57.9466,58.005,57.9207,57.9466,12763.656
2008-01-03 10:50:00,89.37,89.39,89.08,89.17,34937.80421849649,57.9466,57.9596,57.7586,57.8169,34937.8042
2008-01-03 10:55:00,89.18,89.49,89.08,89.38,25094.64575446187,57.8234,58.0244,57.7586,57.9531,25094.6458
2008-01-03 11:00:00,89.37,89.67,89.35,89.67,11032.990805840996,57.9466,58.1411,57.9336,58.1411,11032.9908
2008-01-03 11:05:00,89.68,89.82,89.67,89.82,18063.81828015144,58.1476,58.2384,58.1411,58.2384,18063.8183
2008-01-03 11:10:00,89.79,89.98,89.69,89.72,23147.64737696052,58.2189,58.3421,58.1541,58.1735,23147.6474
2008-01-03 11:15:00,89.69,89.81,89.64,89.81,18929.15089237425,58.1541,58.2319,58.1217,58.2319,18929.1509
2008-01-03 11:20:00,89.81,89.86,89.7,89.72,17198.48566792861,58.2319,58.2643,58.1606,58.1735,17198.4857
2008-01-03 11:25:00,89.71,89.81,89.69,89.7,9734.99188750676,58.1671,58.2319,58.1541,58.1606,9734.9919
2008-01-03 11:30:00,89.69,89.87,89.69,89.86,13304.488912925906,58.1541,58.2708,58.1541,58.2643,13304.4889
2008-01-03 11:35:00,89.86,89.94,89.82,89.9,15684.153596538668,58.2643,58.3162,58.2384,58.2902,15684.1536
2008-01-03 11:40:00,89.91,90.11,89.88,90.04,15143.320713899404,58.2967,58.4264,58.2773,58.381,15143.3207
2008-01-03 11:45:00,90.04,90.23,90.04,90.23,20118.98323418064,58.381,58.5042,58.381,58.5042,20118.9832
2008-01-03 11:50:00,90.2,90.32,90.15,90.2,15684.153596538668,58.4848,58.5626,58.4523,58.4848,15684.1536
2008-01-03 11:55:00,90.21,90.21,90.01,90.03,8653.32612222823,58.4912,58.4912,58.3616,58.3745,8653.3261
2008-01-03 12:00:00,89.99,90.04,89.94,89.99,12763.656030286642,58.3486,58.381,58.3162,58.3486,12763.656
2008-01-03 12:05:00,89.97,90.06,89.92,89.93,7787.993510005408,58.3356,58.394,58.3032,58.3097,7787.9935
2008-01-03 12:10:00,89.94,90.0,89.94,89.98,11790.156841535963,58.3162,58.3551,58.3162,58.3421,11790.1568
2008-01-03 12:15:00,89.98,90.06,89.92,90.06,11465.657111952409,58.3421,58.394,58.3032,58.394,11465.6571
2008-01-03 12:20:00,90.07,90.08,89.98,90.06,5516.495402920497,58.4005,58.407,58.3421,58.394,5516.4954
2008-01-03 12:25:00,90.05,90.08,90.01,90.07,5949.161709031909,58.3875,58.407,58.3616,58.4005,5949.1617
2008-01-03 12:30:00,90.07,90.14,90.05,90.06,9194.159004867495,58.4005,58.4459,58.3875,58.394,9194.159
2008-01-03 12:35:00,90.06,90.09,89.95,89.95,7463.49378042185,58.394,58.4134,58.3227,58.3227,7463.4938
2008-01-03 12:40:00,89.95,89.95,89.7,89.72,9843.158464034614,58.3227,58.3227,58.1606,58.1735,9843.1585
2008-01-03 12:45:00,89.74,89.79,89.68,89.79,6381.828015143321,58.1865,58.2189,58.1476,58.2189,6381.828
2008-01-03 12:50:00,89.81,89.83,89.72,89.73,5732.828555976204,58.2319,58.2449,58.1735,58.18,5732.8286
2008-01-03 12:55:00,89.74,89.82,89.65,89.81,12222.823147647376,58.1865,58.2384,58.1281,58.2319,12222.8231
2008-01-03 13:00:00,89.8,89.8,89.68,89.69,6489.994591671173,58.2254,58.2254,58.1476,58.1541,6489.9946
2008-01-03 13:05:00,89.66,89.74,89.6,89.7,10167.658193618172,58.1346,58.1865,58.0957,58.1606,10167.6582
2008-01-03 13:10:00,89.7,89.82,89.66,89.81,8545.159545700379,58.1606,58.2384,58.1346,58.2319,8545.1595
2008-01-03 13:15:00,89.81,89.86,89.69,89.86,11357.490535424551,58.2319,58.2643,58.1541,58.2643,11357.4905
2008-01-03 13:20:00,89.87,89.94,89.84,89.87,8653.32612222823,58.2708,58.3162,58.2513,58.2708,8653.3261
2008-01-03 13:25:00,89.89,90.08,89.88,90.07,12222.823147647376,58.2838,58.407,58.2773,58.4005,12222.8231
2008-01-03 13:30:00,90.06,90.12,90.06,90.12,7787.993510005408,58.394,58.4329,58.394,58.4329,7787.9935
2008-01-03 13:35:00,90.11,90.2,90.06,90.2,18388.31800973499,58.4264,58.4848,58.394,58.4848,18388.318
2008-01-03 13:40:00,90.21,90.34,90.15,90.3,16224.986479177933,58.4912,58.5755,58.4523,58.5496,16224.9865
2008-01-03 13:45:00,90.28,90.3,90.25,90.26,9302.32558139535,58.5366,58.5496,58.5172,58.5237,9302.3256
2008-01-03 13:50:00,90.26,90.26,90.16,90.16,6057.328285559762,58.5237,58.5237,58.4588,58.4588,6057.3283
2008-01-03 13:55:00,90.16,90.21,89.94,89.94,11790.156841535963,58.4588,58.4912,58.3162,58.3162,11790.1568
2008-01-03 14:00:00,89.95,89.97,89.91,89.96,11032.990805840996,58.3227,58.3356,58.2967,58.3292,11032.9908
2008-01-03 14:05:00,89.96,90.06,89.96,90.04,23039.480800432662,58.3292,58.394,58.3292,58.381,23039.4808
2008-01-03 14:10:00,90.04,90.13,90.0,90.08,21957.815035154137,58.381,58.4394,58.3551,58.407,21957.815
2008-01-03 14:15:00,90.06,90.12,90.05,90.07,9194.159004867495,58.394,58.4329,58.3875,58.4005,9194.159
2008-01-03 14:20:00,90.08,90.12,90.08,90.12,7463.49378042185,58.407,58.4329,58.407,58.4329,7463.4938
2008-01-03 14:25:00,90.11,90.14,90.1,90.1,9194.159004867495,58.4264,58.4459,58.4199,58.4199,9194.159
2008-01-03 14:30:00,90.1,90.13,90.04,90.04,11249.3239588967,58.4199,58.4394,58.381,58.381,11249.324
2008-01-03 14:35:00,90.05,90.14,90.04,90.09,10492.15792320173,58.3875,58.4459,58.381,58.4134,10492.1579
2008-01-03 14:40:00,90.13,90.14,90.02,90.06,16333.153055705789,58.4394,58.4459,58.3681,58.394,16333.1531
2008-01-03 14:45:00,90.07,90.11,90.02,90.08,17955.65170362358,58.4005,58.4264,58.3681,58.407,17955.6517
2008-01-03 14:50:00,90.08,90.11,90.02,90.04,15359.65386695511,58.407,58.4264,58.3681,58.381,15359.6539
2008-01-03 14:55:00,90.05,90.08,90.02,90.05,17198.48566792861,58.3875,58.407,58.3681,58.3875,17198.4857
2008-01-03 15:00:00,90.05,90.09,90.01,90.01,21200.648999459165,58.3875,58.4134,58.3616,58.3616,21200.649
2008-01-03 15:05:00,89.99,90.08,89.97,90.06,12871.822606814494,58.3486,58.407,58.3356,58.394,12871.8226
2008-01-03 15:10:00,90.06,90.06,89.97,90.01,16008.653326122228,58.394,58.394,58.3356,58.3616,16008.6533
2008-01-03 15:15:00,90.02,90.03,89.81,89.85,40886.96592752839,58.3681,58.3745,58.2319,58.2578,40886.9659
2008-01-03 15:20:00,89.86,89.91,89.8,89.84,40346.13304488913,58.2643,58.2967,58.2254,58.2513,40346.133
2008-01-03 15:25:00,89.85,89.9,89.82,89.85,36127.63656030287,58.2578,58.2902,58.2384,58.2578,36127.6366
2008-01-03 15:30:00,89.85,89.9,89.82,89.87,18280.15143320714,58.2578,58.2902,58.2384,58.2708,18280.1514
2008-01-03 15:35:00,89.85,89.95,89.82,89.88,15792.320173066522,58.2578,58.3227,58.2384,58.2773,15792.3202
2008-01-03 15:40:00,89.88,90.11,89.86,89.94,31368.307193077337,58.2773,58.4264,58.2643,58.3162,31368.3072
2008-01-03 15:45:00,89.97,90.31,89.97,90.06,26392.644672796105,58.3356,58.5561,58.3356,58.394,26392.6447
2008-01-03 15:50:00,90.07,90.19,89.96,90.01,21633.315305570577,58.4005,58.4783,58.3292,58.3616,21633.3153
2008-01-03 15:55:00,89.99,90.06,89.96,89.96,42076.79826933477,58.3486,58.394,58.3292,58.3292,42076.7983
2008-01-04 09:30:00,89.51,89.51,88.75,89.06,40562.46619794484,58.0374,58.0374,57.5446,57.7456,40562.4662
2008-01-04 09:35:00,89.1,89.15,88.4,88.47,55922.12006489994,57.7715,57.804,57.3177,57.363,55922.1201
2008-01-04 09:40:00,88.48,89.15,88.47,89.15,34396.97133585722,57.3695,57.804,57.363,57.804,34396.9713
2008-01-04 09:45:00,89.17,89.3,89.1,89.19,21849.648458626285,57.8169,57.9012,57.7715,57.8299,21849.6485
2008-01-04 09:50:00,89.21,89.3,89.15,89.26,17739.318550567874,57.8429,57.9012,57.804,57.8753,17739.3186
2008-01-04 09:55:00,89.26,89.26,89.08,89.21,19686.316928069227,57.8753,57.8753,57.7586,57.8429,19686.3169
2008-01-04 10:00:00,89.23,89.56,89.05,89.33,56787.45267712277,57.8558,58.0698,57.7391,57.9207,56787.4527
2008-01-04 10:05:00,89.34,89.46,89.21,89.46,32449.972958355866,57.9271,58.005,57.8429,58.005,32449.973
2008-01-04 10:10:00,89.46,89.57,89.38,89.5,21633.315305570577,58.005,58.0763,57.9531,58.0309,21633.3153
2008-01-04 10:15:00,89.51,89.86,89.51,89.73,20767.98269334776,58.0374,58.2643,58.0374,58.18,20767.9827
2008-01-04 10:20:00,89.76,89.83,89.64,89.69,13845.32179556517,58.1995,58.2449,58.1217,58.1541,13845.3218
2008-01-04 10:25:00,89.66,89.68,89.41,89.51,17739.318550567874,58.1346,58.1476,57.9725,58.0374,17739.3186
2008-01-04 10:30:00,89.51,90.03,89.45,89.99,29204.97566252028,58.0374,58.3745,57.9985,58.3486,29204.9757
2008-01-04 10:35:00,90.04,90.36,90.04,90.15,36235.80313683072,58.381,58.5885,58.381,58.4523,36235.8031
2008-01-04 10:40:00,90.16,90.43,90.14,90.17,18496.484586262843,58.4588,58.6339,58.4459,58.4653,18496.4846
2008-01-04 10:45:00,90.2,90.21,89.97,90.11,18712.81773931855,58.4848,58.4912,58.3356,58.4264,18712.8177
2008-01-04 10:50:00,90.12,90.26,89.83,90.12,27257.97728501893,58.4329,58.5237,58.2449,58.4329,27257.9773
2008-01-04 10:55:00,90.12,90.24,90.06,90.16,30070.308274743104,58.4329,58.5107,58.394,58.4588,30070.3083
2008-01-04 11:00:00,90.19,90.4,90.17,90.27,22390.48134126555,58.4783,58.6144,58.4653,58.5302,22390.4813
2008-01-04 11:05:00,90.23,90.26,90.0,90.06,30178.47485127096,58.5042,58.5237,58.3551,58.394,30178.4749
2008-01-04 11:10:00,90.06,90.51,90.04,90.51,24445.64629529475,58.394,58.6858,58.381,58.6858,24445.6463
2008-01-04 11:15:00,90.51,90.55,90.2,90.23,22714.981070849102,58.6858,58.7117,58.4848,58.5042,22714.9811
2008-01-04 11:20:00,90.23,90.27,90.1,90.12,20659.8161168199,58.5042,58.5302,58.4199,58.4329,20659.8161
2008-01-04 11:25:00,90.15,90.4,90.11,90.32,30070.308274743104,58.4523,58.6144,58.4264,58.5626,30070.3083
2008-01-04 11:30:00,90.34,90.35,90.19,90.26,11465.657111952409,58.5755,58.582,58.4783,58.5237,11465.6571
2008-01-04 11:35:00,90.27,90.31,90.19,90.28,13845.32179556517,58.5302,58.5561,58.4783,58.5366,13845.3218
2008-01-04 11:40:00,90.28,90.37,90.24,90.31,10492.15792320173,58.5366,58.595,58.5107,58.5561,10492.1579
2008-01-04 11:45:00,90.31,90.42,90.31,90.42,9626.825310978908,58.5561,58.6274,58.5561,58.6274,9626.8253
2008-01-04 11:50:00,90.4,90.56,90.4,90.54,23147.64737696052,58.6144,58.7182,58.6144,58.7052,23147.6474
2008-01-04 11:55:00,90.54,90.65,90.52,90.62,41103.2990805841,58.7052,58.7765,58.6922,58.7571,41103.2991
2008-01-04 12:00:00,90.59,90.84,90.58,90.8,18496.484586262843,58.7376,58.8997,58.7312,58.8738,18496.4846
2008-01-04 12:05:00,90.8,90.81,90.63,90.67,20010.816657652784,58.8738,58.8803,58.7636,58.7895,20010.8167
2008-01-04 12:10:00,90.67,90.72,90.65,90.67,15467.820443482964,58.7895,58.8219,58.7765,58.7895,15467.8204
2008-01-04 12:15:00,90.67,90.7,90.46,90.54,12006.489994591671,58.7895,58.809,58.6533,58.7052,12006.49
2008-01-04 12:20:00,90.53,90.54,90.22,90.23,17090.319091400757,58.6987,58.7052,58.4977,58.5042,17090.3191
2008-01-04 12:25:00,90.24,90.37,90.17,90.37,14602.48783126014,58.5107,58.595,58.4653,58.595,14602.4878
2008-01-04 12:30:00,90.36,90.58,90.28,90.3,10275.824770146024,58.5885,58.7312,58.5366,58.5496,10275.8248
2008-01-04 12:35:00,90.29,90.49,90.24,90.37,10167.658193618172,58.5431,58.6728,58.5107,58.595,10167.6582
2008-01-04 12:40:00,90.35,90.54,90.34,90.51,9085.992428339645,58.582,58.7052,58.5755,58.6858,9085.9924
2008-01-04 12:45:00,90.5,90.54,90.37,90.5,13412.655489453758,58.6793,58.7052,58.595,58.6793,13412.6555
2008-01-04 12:50:00,90.51,90.51,90.19,90.3,15035.154137371552,58.6858,58.6858,58.4783,58.5496,15035.1541
2008-01-04 12:55:00,90.28,90.38,90.26,90.31,7355.327203893997,58.5366,58.6015,58.5237,58.5561,7355.3272
2008-01-04 13:00:00,90.3,90.32,90.09,90.1,12655.489453758788,58.5496,58.5626,58.4134,58.4199,12655.4895
2008-01-04 13:05:00,90.1,90.1,89.83,89.86,29421.308815575987,58.4199,58.4199,58.2449,58.2643,29421.3088
2008-01-04 13:10:00,89.86,90.02,89.82,89.93,25527.312060573284,58.2643,58.3681,58.2384,58.3097,25527.3121
2008-01-04 13:15:00,89.93,90.0,89.77,89.8,96268.25310978908,58.3097,58.3551,58.206,58.2254,96268.2531
2008-01-04 13:20:00,89.8,89.92,89.77,89.88,78528.9345592212,58.2254,58.3032,58.206,58.2773,78528.9346
2008-01-04 13:25:00,89.93,89.99,89.87,89.94,10383.991346673878,58.3097,58.3486,58.2708,58.3162,10383.9913
2008-01-04 13:30:00,89.94,89.99,89.88,89.88,21957.815035154137,58.3162,58.3486,58.2773,58.2773,21957.815
2008-01-04 13:35:00,89.88,89.89,89.66,89.76,22065.98161168199,58.2773,58.2838,58.1346,58.1995,22065.9816
2008-01-04 13:40:00,89.75,89.97,89.71,89.71,25527.312060573284,58.193,58.3356,58.1671,58.1671,25527.3121
2008-01-04 13:45:00,89.69,89.75,89.54,89.75,40454.29962141698,58.1541,58.193,58.0568,58.193,40454.2996
2008-01-04 13:50:00,89.76,89.95,89.74,89.93,33531.638723634394,58.1995,58.3227,58.1865,58.3097,33531.6387
2008-01-04 13:55:00,89.89,89.94,89.71,89.72,23796.646836127635,58.2838,58.3162,58.1671,58.1735,23796.6468
2008-01-04 14:00:00,89.73,89.73,89.43,89.49,21849.648458626285,58.18,58.18,57.9855,58.0244,21849.6485
2008-01-04 14:05:00,89.5,89.5,89.26,89.41,21200.648999459165,58.0309,58.0309,57.8753,57.9725,21200.649
2008-01-04 14:10:00,89.45,89.45,89.24,89.35,17198.48566792861,57.9985,57.9985,57.8623,57.9336,17198.4857
2008-01-04 14:15:00,89.35,89.76,89.35,89.71,14494.321254732287,57.9336,58.1995,57.9336,58.1671,14494.3213
2008-01-04 14:20:00,89.72,89.72,89.18,89.21,37425.6354786371,58.1735,58.1735,57.8234,57.8429,37425.6355
2008-01-04 14:25:00,89.21,89.25,89.16,89.16,14061.654948620877,57.8429,57.8688,57.8104,57.8104,14061.6549
2008-01-04 14:30:00,89.16,89.33,89.14,89.24,21525.148729042725,57.8104,57.9207,57.7975,57.8623,21525.1487
2008-01-04 14:35:00,89.22,89.26,89.1,89.13,42509.46457544619,57.8493,57.8753,57.7715,57.791,42509.4646
2008-01-04 14:40:00,89.14,89.18,89.05,89.17,14277.98810167658,57.7975,57.8234,57.7391,57.8169,14277.9881
2008-01-04 14:45:00,89.16,89.48,89.16,89.48,16873.98593834505,57.8104,58.0179,57.8104,58.0179,16873.9859
2008-01-04 14:50:00,89.49,89.49,89.31,89.45,24012.979989183343,58.0244,58.0244,57.9077,57.9985,24012.98
2008-01-04 14:55:00,89.4,89.77,89.39,89.77,15575.987020010816,57.9661,58.206,57.9596,58.206,15575.987
2008-01-04 15:00:00,89.77,89.86,89.59,89.65,45321.79556517036,58.206,58.2643,58.0892,58.1281,45321.7956
2008-01-04 15:05:00,89.64,89.94,89.6,89.79,33639.80530016225,58.1217,58.3162,58.0957,58.2189,33639.8053
2008-01-04 15:10:00,89.79,89.82,89.49,89.53,19902.65008112493,58.2189,58.2384,58.0244,58.0503,19902.6501
2008-01-04 15:15:00,89.57,89.83,89.49,89.73,20767.98269334776,58.0763,58.2449,58.0244,58.18,20767.9827
2008-01-04 15:20:00,89.73,89.76,89.51,89.58,21741.48188209843,58.18,58.1995,58.0374,58.0828,21741.4819
2008-01-04 15:25:00,89.6,89.94,89.58,89.82,33964.30502974581,58.0957,58.3162,58.0828,58.2384,33964.305
2008-01-04 15:30:00,89.84,89.9,89.46,89.5,30611.141157382368,58.2513,58.2902,58.005,58.0309,30611.1412
2008-01-04 15:35:00,89.49,89.69,89.41,89.67,36235.80313683072,58.0244,58.1541,57.9725,58.1411,36235.8031
2008-01-04 15:40:00,89.69,89.74,89.58,89.68,32882.63926446728,58.1541,58.1865,58.0828,58.1476,32882.6393
2008-01-04 15:45:00,89.68,89.74,89.53,89.57,30935.640886965928,58.1476,58.1865,58.0503,58.0763,30935.6409
2008-01-04 15:50:00,89.54,89.57,89.25,89.33,44023.79664683613,58.0568,58.0763,57.8688,57.9207,44023.7966
2008-01-04 15:55:00,89.32,89.33,89.15,89.16,43915.630070308274,57.9142,57.9207,57.804,57.8104,43915.6301
2008-01-07 09:30:00,89.86,89.93,88.75,88.9,31584.640346133045,58.2643,58.3097,57.5446,57.6419,31584.6403
2008-01-07 09:35:00,88.84,89.04,88.4,89.04,21741.48188209843,57.603,57.7326,57.3177,57.7326,21741.4819
2008-01-07 09:40:00,88.96,89.06,88.75,88.87,17522.98539751217,57.6808,57.7456,57.5446,57.6224,17522.9854
2008-01-07 09:45:00,88.87,89.29,88.87,89.16,13196.322336398052,57.6224,57.8947,57.6224,57.8104,13196.3223
2008-01-07 09:50:00,89.17,89.39,89.15,89.3,14818.820984315846,57.8169,57.9596,57.804,57.9012,14818.821
2008-01-07 09:55:00,89.32,89.36,89.06,89.06,19794.48350459708,57.9142,57.9401,57.7456,57.7456,19794.4835
2008-01-07 10:00:00,89.08,89.22,89.01,89.21,15575.987020010816,57.7586,57.8493,57.7132,57.8429,15575.987
2008-01-07 10:05:00,89.21,89.26,88.85,88.85,12979.989183342346,57.8429,57.8753,57.6094,57.6094,12979.9892
2008-01-07 10:10:00,88.9,88.99,88.5,88.63,21849.648458626285,57.6419,57.7002,57.3825,57.4668,21849.6485
2008-01-07 10:15:00,88.65,88.65,88.29,88.35,13953.488372093025,57.4798,57.4798,57.2463,57.2852,13953.4884
2008-01-07 10:20:00,88.29,88.29,87.92,88.14,22823.14764737696,57.2463,57.2463,57.0064,57.1491,22823.1476
2008-01-07 10:25:00,88.15,88.25,87.75,87.77,38399.13466738778,57.1556,57.2204,56.8962,56.9092,38399.1347
2008-01-07 10:30:00,87.8,87.94,87.46,87.58,46403.46133044889,56.9286,57.0194,56.7082,56.786,46403.4613
2008-01-07 10:35:00,87.6,87.81,87.43,87.5,22174.14818820984,56.799,56.9351,56.6887,56.7341,22174.1482
2008-01-07 10:40:00,87.5,87.57,87.45,87.5,33964.30502974581,56.7341,56.7795,56.7017,56.7341,33964.305
2008-01-07 10:45:00,87.49,87.49,87.24,87.34,25743.645213628988,56.7276,56.7276,56.5655,56.6304,25743.6452
2008-01-07 10:50:00,87.34,87.47,87.27,87.47,20443.4829637642,56.6304,56.7147,56.585,56.7147,20443.483
2008-01-07 10:55:00,87.48,87.5,87.3,87.48,14061.654948620877,56.7211,56.7341,56.6044,56.7211,14061.6549
2008-01-07 11:00:00,87.48,87.92,87.46,87.89,15035.154137371552,56.7211,57.0064,56.7082,56.987,15035.1541
2008-01-07 11:05:00,87.9,88.09,87.87,88.07,13196.322336398052,56.9935,57.1167,56.974,57.1037,13196.3223
2008-01-07 11:10:00,88.03,88.13,87.96,88.0,12330.98972417523,57.0778,57.1426,57.0324,57.0583,12330.9897
2008-01-07 11:15:00,88.0,88.07,87.95,88.01,9302.32558139535,57.0583,57.1037,57.0259,57.0648,9302.3256
2008-01-07 11:20:00,87.98,88.21,87.98,88.18,18604.6511627907,57.0453,57.1945,57.0453,57.175,18604.6512
2008-01-07 11:25:00,88.2,88.39,88.14,88.35,24337.4797187669,57.188,57.3112,57.1491,57.2852,24337.4797
2008-01-07 11:30:00,88.35,88.58,88.33,88.55,12655.489453758788,57.2852,57.4344,57.2723,57.4149,12655.4895
2008-01-07 11:35:00,88.57,88.62,88.29,88.35,19902.65008112493,57.4279,57.4603,57.2463,57.2852,19902.6501
2008-01-07 11:40:00,88.41,88.71,88.39,88.71,10167.658193618172,57.3241,57.5187,57.3112,57.5187,10167.6582
2008-01-07 11:45:00,88.7,88.79,88.4,88.42,14926.9875608437,57.5122,57.5705,57.3177,57.3306,14926.9876
2008-01-07 11:50:00,88.47,88.65,88.44,88.52,7787.993510005408,57.363,57.4798,57.3436,57.3955,7787.9935
2008-01-07 11:55:00,88.48,88.54,88.32,88.39,9410.4921579232,57.3695,57.4084,57.2658,57.3112,9410.4922
2008-01-07 12:00:00,88.37,88.51,88.27,88.37,24229.313142239047,57.2982,57.389,57.2334,57.2982,24229.3131
2008-01-07 12:05:00,88.37,88.41,88.25,88.35,14386.154678204435,57.2982,57.3241,57.2204,57.2852,14386.1547
2008-01-07 12:10:00,88.37,88.59,88.24,88.59,15467.820443482964,57.2982,57.4409,57.2139,57.4409,15467.8204
2008-01-07 12:15:00,88.56,88.57,88.29,88.44,21200.648999459165,57.4214,57.4279,57.2463,57.3436,21200.649
2008-01-07 12:20:00,88.42,88.59,88.37,88.53,11573.82368848026,57.3306,57.4409,57.2982,57.402,11573.8237
2008-01-07 12:25:00,88.52,88.82,88.36,88.66,44348.29637641968,57.3955,57.59,57.2917,57.4862,44348.2964
2008-01-07 12:30:00,88.62,88.79,88.6,88.79,14926.9875608437,57.4603,57.5705,57.4473,57.5705,14926.9876
2008-01-07 12:35:00,88.81,88.85,88.61,88.7,14061.654948620877,57.5835,57.6094,57.4538,57.5122,14061.6549
2008-01-07 12:40:00,88.73,88.81,88.62,88.79,12114.656571119524,57.5316,57.5835,57.4603,57.5705,12114.6566
2008-01-07 12:45:00,88.82,88.82,88.67,88.8,9626.825310978908,57.59,57.59,57.4927,57.577,9626.8253
2008-01-07 12:50:00,88.8,88.96,88.73,88.87,35370.470524607896,57.577,57.6808,57.5316,57.6224,35370.4705
2008-01-07 12:55:00,88.86,89.17,88.73,89.05,27906.97674418605,57.6159,57.8169,57.5316,57.7391,27906.9767
2008-01-07 13:00:00,89.04,89.04,88.77,88.83,20335.316387236344,57.7326,57.7326,57.5576,57.5965,20335.3164
2008-01-07 13:05:00,88.82,88.89,88.72,88.83,17090.319091400757,57.59,57.6354,57.5251,57.5965,17090.3191
2008-01-07 13:10:00,88.82,88.88,88.53,88.57,16982.152514872905,57.59,57.6289,57.402,57.4279,16982.1525
2008-01-07 13:15:00,88.63,88.96,88.6,88.96,8869.659275283937,57.4668,57.6808,57.4473,57.6808,8869.6593
2008-01-07 13:20:00,89.01,89.1,88.91,88.91,21741.48188209843,57.7132,57.7715,57.6483,57.6483,21741.4819
2008-01-07 13:25:00,88.89,88.92,88.68,88.84,13412.655489453758,57.6354,57.6548,57.4992,57.603,13412.6555
2008-01-07 13:30:00,88.81,88.81,88.7,88.72,10924.824229313142,57.5835,57.5835,57.5122,57.5251,10924.8242
2008-01-07 13:35:00,88.68,88.72,88.49,88.56,16549.486208761493,57.4992,57.5251,57.376,57.4214,16549.4862
2008-01-07 13:40:00,88.56,88.59,88.33,88.35,26825.31097890752,57.4214,57.4409,57.2723,57.2852,26825.311
2008-01-07 13:45:00,88.33,88.54,88.28,88.54,18388.31800973499,57.2723,57.4084,57.2399,57.4084,18388.318
2008-01-07 13:50:00,88.57,88.84,88.49,88.58,15467.820443482964,57.4279,57.603,57.376,57.4344,15467.8204
2008-01-07 13:55:00,88.58,88.98,88.57,88.87,30719.30773391022,57.4344,57.6937,57.4279,57.6224,30719.3077
2008-01-07 14:00:00,88.88,88.99,88.59,88.59,20227.14981070849,57.6289,57.7002,57.4409,57.4409,20227.1498
2008-01-07 14:05:00,88.59,88.64,88.36,88.4,16549.486208761493,57.4409,57.4733,57.2917,57.3177,16549.4862
2008-01-07 14:10:00,88.39,88.4,88.13,88.14,38074.63493780421,57.3112,57.3177,57.1426,57.1491,38074.6349
2008-01-07 14:15:00,88.16,88.23,87.74,87.84,45538.128718226064,57.162,57.2074,56.8897,56.9546,45538.1287
2008-01-07 14:20:00,87.8,88.16,87.79,88.16,25959.97836668469,56.9286,57.162,56.9221,57.162,25959.9784
2008-01-07 14:25:00,88.17,88.35,88.13,88.35,24012.979989183343,57.1685,57.2852,57.1426,57.2852,24012.98
2008-01-07 14:30:00,88.34,88.54,88.32,88.54,20118.98323418064,57.2788,57.4084,57.2658,57.4084,20118.9832
2008-01-07 14:35:00,88.54,88.83,88.5,88.78,28988.64250946457,57.4084,57.5965,57.3825,57.5641,28988.6425
2008-01-07 14:40:00,88.81,89.02,88.79,88.81,39588.96700919416,57.5835,57.7197,57.5705,57.5835,39588.967
2008-01-07 14:45:00,88.8,88.93,88.75,88.75,25094.64575446187,57.577,57.6613,57.5446,57.5446,25094.6458
2008-01-07 14:50:00,88.75,88.83,88.46,88.46,20876.14926987561,57.5446,57.5965,57.3566,57.3566,20876.1493
2008-01-07 14:55:00,88.47,88.69,88.33,88.69,29853.9751216874,57.363,57.5057,57.2723,57.5057,29853.9751
2008-01-07 15:00:00,88.69,89.0,88.67,88.94,30502.97458085452,57.5057,57.7067,57.4927,57.6678,30502.9746
2008-01-07 15:05:00,88.97,89.0,88.81,88.84,28664.14277988101,57.6872,57.7067,57.5835,57.603,28664.1428
2008-01-07 15:10:00,88.8,89.15,88.45,88.8,83612.76365603028,57.577,57.804,57.3501,57.577,83612.7637
2008-01-07 15:15:00,88.8,89.01,88.68,88.95,43807.46349378042,57.577,57.7132,57.4992,57.6743,43807.4635
2008-01-07 15:20:00,88.99,89.06,88.79,88.79,41644.13196322336,57.7002,57.7456,57.5705,57.5705,41644.132
2008-01-07 15:25:00,88.79,88.84,88.67,88.69,44780.9626825311,57.5705,57.603,57.4927,57.5057,44780.9627
2008-01-07 15:30:00,88.72,88.74,88.53,88.59,35911.30340724716,57.5251,57.5381,57.402,57.4409,35911.3034
2008-01-07 15:35:00,88.6,88.63,88.28,88.3,44456.462952947535,57.4473,57.4668,57.2399,57.2528,44456.463
2008-01-07 15:40:00,88.33,88.66,88.28,88.66,40562.46619794484,57.2723,57.4862,57.2399,57.4862,40562.4662
2008-01-07 15:45:00,88.64,89.12,88.56,89.12,42184.96484586263,57.4733,57.7845,57.4214,57.7845,42184.9648
2008-01-07 15:50:00,89.1,89.44,89.05,89.37,46295.29475392104,57.7715,57.992,57.7391,57.9466,46295.2948
2008-01-07 15:55:00,89.37,89.37,89.2,89.28,62412.11465657112,57.9466,57.9466,57.8364,57.8882,62412.1147
2008-01-08 09:30:00,89.99,90.2,89.48,89.68,23039.480800432662,58.3486,58.4848,58.0179,58.1476,23039.4808
2008-01-08 09:35:00,89.68,89.68,89.22,89.67,13520.82206598161,58.1476,58.1476,57.8493,58.1411,13520.8221
2008-01-08 09:40:00,89.65,90.09,89.58,89.96,14386.154678204435,58.1281,58.4134,58.0828,58.3292,14386.1547
2008-01-08 09:45:00,89.94,89.99,89.6,89.66,21957.815035154137,58.3162,58.3486,58.0957,58.1346,21957.815
2008-01-08 09:50:00,89.68,89.71,89.51,89.61,28015.14332071389,58.1476,58.1671,58.0374,58.1022,28015.1433
2008-01-08 09:55:00,89.63,89.63,89.4,89.44,21633.315305570577,58.1152,58.1152,57.9661,57.992,21633.3153
2008-01-08 10:00:00,89.46,89.85,89.36,89.81,25094.64575446187,58.005,58.2578,57.9401,58.2319,25094.6458
2008-01-08 10:05:00,89.81,90.05,89.76,89.98,14926.9875608437,58.2319,58.3875,58.1995,58.3421,14926.9876
2008-01-08 10:10:00,89.97,90.02,89.88,89.97,11141.157382368849,58.3356,58.3681,58.2773,58.3356,11141.1574
2008-01-08 10:15:00,90.0,90.06,89.85,90.03,11681.990265008111,58.3551,58.394,58.2578,58.3745,11681.9903
2008-01-08 10:20:00,90.05,90.17,89.96,90.17,18063.81828015144,58.3875,58.4653,58.3292,58.4653,18063.8183
2008-01-08 10:25:00,90.2,90.24,90.04,90.11,21092.48242293132,58.4848,58.5107,58.381,58.4264,21092.4824
2008-01-08 10:30:00,90.11,90.21,90.06,90.12,15684.153596538668,58.4264,58.4912,58.394,58.4329,15684.1536
2008-01-08 10:35:00,90.12,90.22,90.06,90.13,29313.14223904813,58.4329,58.4977,58.394,58.4394,29313.1422
2008-01-08 10:40:00,90.1,90.12,89.93,90.09,14061.654948620877,58.4199,58.4329,58.3097,58.4134,14061.6549
2008-01-08 10:45:00,90.08,90.1,89.8,89.85,11141.157382368849,58.407,58.4199,58.2254,58.2578,11141.1574
2008-01-08 10:50:00,89.85,89.9,89.77,89.82,11790.156841535963,58.2578,58.2902,58.206,58.2384,11790.1568
2008-01-08 10:55:00,89.83,89.88,89.8,89.82,10383.991346673878,58.2449,58.2773,58.2254,58.2384,10383.9913
2008-01-08 11:00:00,89.86,89.9,89.67,89.79,14061.654948620877,58.2643,58.2902,58.1411,58.2189,14061.6549
2008-01-08 11:05:00,89.74,89.81,89.69,89.73,13953.488372093025,58.1865,58.2319,58.1541,58.18,13953.4884
2008-01-08 11:10:00,89.69,89.71,89.27,89.32,21200.648999459165,58.1541,58.1671,57.8818,57.9142,21200.649
2008-01-08 11:15:00,89.3,89.33,88.88,89.11,40237.96646836127,57.9012,57.9207,57.6289,57.778,40237.9665
2008-01-08 11:20:00,89.11,89.11,88.93,88.99,60465.11627906976,57.778,57.778,57.6613,57.7002,60465.1163
2008-01-08 11:25:00,89.0,89.01,88.9,88.97,42184.96484586263,57.7067,57.7132,57.6419,57.6872,42184.9648
2008-01-08 11:30:00,88.98,88.98,88.61,88.67,20876.14926987561,57.6937,57.6937,57.4538,57.4927,20876.1493
2008-01-08 11:35:00,88.67,89.09,88.57,89.09,25310.978907517576,57.4927,57.7651,57.4279,57.7651,25310.9789
2008-01-08 11:40:00,89.08,89.18,89.02,89.08,18820.984315846403,57.7586,57.8234,57.7197,57.7586,18820.9843
2008-01-08 11:45:00,89.02,89.19,88.9,89.19,25635.478637101136,57.7197,57.8299,57.6419,57.8299,25635.4786
2008-01-08 11:50:00,89.21,89.57,89.13,89.57,14061.654948620877,57.8429,58.0763,57.791,58.0763,14061.6549
2008-01-08 11:55:00,89.59,89.59,89.44,89.44,34072.47160627366,58.0892,58.0892,57.992,57.992,34072.4716
2008-01-08 12:00:00,89.44,89.57,89.36,89.53,17306.65224445646,57.992,58.0763,57.9401,58.0503,17306.6522
2008-01-08 12:05:00,89.53,89.69,89.43,89.66,15684.153596538668,58.0503,58.1541,57.9855,58.1346,15684.1536
2008-01-08 12:10:00,89.68,89.71,89.6,89.66,38074.63493780421,58.1476,58.1671,58.0957,58.1346,38074.6349
2008-01-08 12:15:00,89.63,89.65,89.42,89.49,15684.153596538668,58.1152,58.1281,57.979,58.0244,15684.1536
2008-01-08 12:20:00,89.45,89.69,89.35,89.67,11357.490535424551,57.9985,58.1541,57.9336,58.1411,11357.4905
2008-01-08 12:25:00,89.65,89.69,89.51,89.59,15143.320713899404,58.1281,58.1541,58.0374,58.0892,15143.3207
2008-01-08 12:30:00,89.63,89.66,89.51,89.57,14818.820984315846,58.1152,58.1346,58.0374,58.0763,14818.821
2008-01-08 12:35:00,89.55,89.58,89.46,89.47,7138.994050838291,58.0633,58.0828,58.005,58.0114,7138.9941
2008-01-08 12:40:00,89.46,89.46,89.1,89.18,10600.324499729582,58.005,58.005,57.7715,57.8234,10600.3245
2008-01-08 12:45:00,89.2,89.51,89.14,89.5,11681.990265008111,57.8364,58.0374,57.7975,58.0309,11681.9903
2008-01-08 12:50:00,89.48,89.57,89.45,89.52,8761.492698756085,58.0179,58.0763,57.9985,58.0439,8761.4927
2008-01-08 12:55:00,89.47,89.52,89.38,89.45,9194.159004867495,58.0114,58.0439,57.9531,57.9985,9194.159
2008-01-08 13:00:00,89.42,89.42,89.2,89.26,14818.820984315846,57.979,57.979,57.8364,57.8753,14818.821
2008-01-08 13:05:00,89.23,89.59,89.17,89.18,45429.96214169821,57.8558,58.0892,57.8169,57.8234,45429.9621
2008-01-08 13:10:00,89.22,89.45,89.08,89.25,37858.30178474851,57.8493,57.9985,57.7586,57.8688,37858.3018
2008-01-08 13:15:00,89.24,89.27,89.07,89.14,14494.321254732287,57.8623,57.8818,57.7521,57.7975,14494.3213
2008-01-08 13:20:00,89.1,89.14,88.98,89.05,20227.14981070849,57.7715,57.7975,57.6937,57.7391,20227.1498
2008-01-08 13:25:00,89.03,89.23,88.99,89.21,25202.812330989724,57.7261,57.8558,57.7002,57.8429,25202.8123
2008-01-08 13:30:00,89.21,89.23,88.96,88.97,18820.984315846403,57.8429,57.8558,57.6808,57.6872,18820.9843
2008-01-08 13:35:00,88.96,89.23,88.93,89.04,16657.652785289345,57.6808,57.8558,57.6613,57.7326,16657.6528
2008-01-08 13:40:00,89.1,89.16,88.98,89.08,22174.14818820984,57.7715,57.8104,57.6937,57.7586,22174.1482
2008-01-08 13:45:00,89.08,89.16,88.98,89.08,20659.8161168199,57.7586,57.8104,57.6937,57.7586,20659.8161
2008-01-08 13:50:00,89.08,89.21,89.0,89.21,22606.814494321254,57.7586,57.8429,57.7067,57.8429,22606.8145
2008-01-08 13:55:00,89.21,89.35,89.21,89.33,21633.315305570577,57.8429,57.9336,57.8429,57.9207,21633.3153
2008-01-08 14:00:00,89.33,89.5,89.31,89.4,18171.98485667929,57.9207,58.0309,57.9077,57.9661,18171.9849
2008-01-08 14:05:00,89.4,89.4,89.25,89.36,15035.154137371552,57.9661,57.9661,57.8688,57.9401,15035.1541
2008-01-08 14:10:00,89.35,89.45,89.33,89.4,20876.14926987561,57.9336,57.9985,57.9207,57.9661,20876.1493
2008-01-08 14:15:00,89.37,89.4,89.27,89.34,11032.990805840996,57.9466,57.9661,57.8818,57.9271,11032.9908
2008-01-08 14:20:00,89.33,89.35,89.12,89.17,19037.317468902107,57.9207,57.9336,57.7845,57.8169,19037.3175
2008-01-08 14:25:00,89.12,89.25,89.1,89.21,21741.48188209843,57.7845,57.8688,57.7715,57.8429,21741.4819
2008-01-08 14:30:00,89.21,89.28,89.15,89.21,55164.95402920497,57.8429,57.8882,57.804,57.8429,55164.954
2008-01-08 14:35:00,89.21,89.24,89.16,89.23,20118.98323418064,57.8429,57.8623,57.8104,57.8558,20118.9832
2008-01-08 14:40:00,89.23,89.31,89.21,89.26,13520.82206598161,57.8558,57.9077,57.8429,57.8753,13520.8221
2008-01-08 14:45:00,89.24,89.29,89.0,89.17,34072.47160627366,57.8623,57.8947,57.7067,57.8169,34072.4716
2008-01-08 14:50:00,89.17,89.24,89.05,89.2,29637.64196863169,57.8169,57.8623,57.7391,57.8364,29637.642
2008-01-08 14:55:00,89.14,89.26,88.89,88.89,45646.29529475392,57.7975,57.8753,57.6354,57.6354,45646.2953
2008-01-08 15:00:00,88.9,88.92,88.72,88.75,41644.13196322336,57.6419,57.6548,57.5251,57.5446,41644.132
2008-01-08 15:05:00,88.74,88.88,88.47,88.51,47376.960519199565,57.5381,57.6289,57.363,57.389,47376.9605
2008-01-08 15:10:00,88.56,88.6,88.27,88.39,58950.78420767983,57.4214,57.4473,57.2334,57.3112,58950.7842
2008-01-08 15:15:00,88.38,88.47,87.99,88.04,71930.77339102217,57.3047,57.363,57.0518,57.0842,71930.7734
2008-01-08 15:20:00,88.03,88.12,87.87,87.9,54299.62141698216,57.0778,57.1361,56.974,56.9935,54299.6214
2008-01-08 15:25:00,87.91,88.2,87.87,88.11,68144.94321254732,57.0,57.188,56.974,57.1296,68144.9432
2008-01-08 15:30:00,88.12,88.5,88.04,88.45,41752.29853975122,57.1361,57.3825,57.0842,57.3501,41752.2985
2008-01-08 15:35:00,88.45,88.5,88.08,88.17,50189.29150892374,57.3501,57.3825,57.1102,57.1685,50189.2915
2008-01-08 15:40:00,88.19,88.27,87.94,88.02,36884.80259599783,57.1815,57.2334,57.0194,57.0713,36884.8026
2008-01-08 15:45:00,87.98,87.98,87.46,87.56,57220.11898323418,57.0453,57.0453,56.7082,56.773,57220.119
2008-01-08 15:50:00,87.54,87.54,87.25,87.33,39480.80043266631,56.76,56.76,56.572,56.6239,39480.8004
2008-01-08 15:55:00,87.33,87.33,86.94,87.11,71606.27366143861,56.6239,56.6239,56.371,56.4812,71606.2737
2008-01-09 09:30:00,87.9,88.16,87.32,87.51,42725.79772850189,56.9935,57.162,56.6174,56.7406,42725.7977
2008-01-09 09:35:00,87.57,87.59,86.91,87.06,45970.79502433748,56.7795,56.7925,56.3516,56.4488,45970.795
2008-01-09 09:40:00,87.12,87.88,87.06,87.64,28772.30935640887,56.4877,56.9805,56.4488,56.8249,28772.3094
2008-01-09 09:45:00,87.65,87.66,86.91,87.24,44023.79664683613,56.8314,56.8379,56.3516,56.5655,44023.7966
2008-01-09 09:50:00,87.24,87.29,86.59,86.8,55164.95402920497,56.5655,56.5979,56.1441,56.2802,55164.954
2008-01-09 09:55:00,86.78,86.98,86.75,86.95,31476.4737696052,56.2673,56.3969,56.2478,56.3775,31476.4738
2008-01-09 10:00:00,86.93,87.49,86.93,87.29,34613.30448891292,56.3645,56.7276,56.3645,56.5979,34613.3045
2008-01-09 10:05:00,87.26,87.28,87.15,87.2,26500.81124932396,56.5785,56.5915,56.5072,56.5396,26500.8112
2008-01-09 10:10:00,87.22,87.25,86.96,87.0,29529.47539210384,56.5526,56.572,56.384,56.4099,29529.4754
2008-01-09 10:15:00,87.07,87.07,86.63,86.79,35586.8036776636,56.4553,56.4553,56.17,56.2738,35586.8037
2008-01-09 10:20:00,86.79,86.79,86.17,86.54,29529.47539210384,56.2738,56.2738,55.8718,56.1117,29529.4754
2008-01-09 10:25:00,86.48,86.58,86.11,86.21,26825.31097890752,56.0728,56.1376,55.8328,55.8977,26825.311
2008-01-09 10:30:00,86.19,86.62,86.14,86.58,41968.63169280692,55.8847,56.1635,55.8523,56.1376,41968.6317
2008-01-09 10:35:00,86.58,86.59,86.27,86.41,38399.13466738778,56.1376,56.1441,55.9366,56.0274,38399.1347
2008-01-09 10:40:00,86.44,86.66,86.32,86.32,26500.81124932396,56.0468,56.1895,55.969,55.969,26500.8112
2008-01-09 10:45:00,86.3,86.54,86.29,86.46,11573.82368848026,55.956,56.1117,55.9496,56.0598,11573.8237
2008-01-09 10:50:00,86.43,86.64,86.32,86.64,25202.812330989724,56.0403,56.1765,55.969,56.1765,25202.8123
2008-01-09 10:55:00,86.61,86.93,86.51,86.83,24012.979989183343,56.157,56.3645,56.0922,56.2997,24012.98
2008-01-09 11:00:00,86.81,87.01,86.57,86.57,18171.98485667929,56.2867,56.4164,56.1311,56.1311,18171.9849
2008-01-09 11:05:00,86.53,86.59,86.28,86.28,38182.80151433207,56.1052,56.1441,55.9431,55.9431,38182.8015
2008-01-09 11:10:00,86.31,86.43,86.14,86.38,28664.14277988101,55.9625,56.0403,55.8523,56.0079,28664.1428
2008-01-09 11:15:00,86.39,86.44,86.13,86.16,18063.81828015144,56.0144,56.0468,55.8458,55.8653,18063.8183
2008-01-09 11:20:00,86.14,86.31,86.13,86.26,12330.98972417523,55.8523,55.9625,55.8458,55.9301,12330.9897
2008-01-09 11:25:00,86.26,86.33,85.79,85.89,23039.480800432662,55.9301,55.9755,55.6254,55.6902,23039.4808
2008-01-09 11:30:00,85.88,85.96,85.47,85.51,25851.81179015684,55.6837,55.7356,55.4179,55.4438,25851.8118
2008-01-09 11:35:00,85.54,85.78,85.48,85.65,16441.31963223364,55.4633,55.6189,55.4244,55.5346,16441.3196
2008-01-09 11:40:00,85.68,85.89,85.64,85.8,15792.320173066522,55.554,55.6902,55.5281,55.6318,15792.3202
2008-01-09 11:45:00,85.78,85.78,85.45,85.45,34937.80421849649,55.6189,55.6189,55.4049,55.4049,34937.8042
2008-01-09 11:50:00,85.45,85.46,85.07,85.14,58626.28447809627,55.4049,55.4114,55.1585,55.2039,58626.2845
2008-01-09 11:55:00,85.17,85.37,85.1,85.3,48134.12655489454,55.2234,55.353,55.178,55.3077,48134.1266
2008-01-09 12:00:00,85.3,85.42,85.17,85.38,30611.141157382368,55.3077,55.3855,55.2234,55.3595,30611.1412
2008-01-09 12:05:00,85.35,85.86,85.34,85.7,26392.644672796105,55.3401,55.6708,55.3336,55.567,26392.6447
2008-01-09 12:10:00,85.69,85.71,85.58,85.66,16116.81990265008,55.5605,55.5735,55.4892,55.5411,16116.8199
2008-01-09 12:15:00,85.65,86.21,85.57,86.16,102433.74797187668,55.5346,55.8977,55.4827,55.8653,102433.748
2008-01-09 12:20:00,86.15,86.21,86.1,86.13,19902.65008112493,55.8588,55.8977,55.8264,55.8458,19902.6501
2008-01-09 12:25:00,86.15,86.44,86.1,86.39,18063.81828015144,55.8588,56.0468,55.8264,56.0144,18063.8183
2008-01-09 12:30:00,86.37,86.39,86.16,86.3,17631.15197404002,56.0014,56.0144,55.8653,55.956,17631.152
2008-01-09 12:35:00,86.3,86.37,86.25,86.28,14169.821525148727,55.956,56.0014,55.9236,55.9431,14169.8215
2008-01-09 12:40:00,86.3,86.37,86.06,86.06,28231.47647376961,55.956,56.0014,55.8004,55.8004,28231.4765
2008-01-09 12:45:00,86.05,86.29,86.04,86.26,37317.46890210925,55.7939,55.9496,55.7875,55.9301,37317.4689
2008-01-09 12:50:00,86.26,86.35,86.21,86.28,28447.80962682531,55.9301,55.9885,55.8977,55.9431,28447.8096
2008-01-09 12:55:00,86.3,86.51,86.16,86.5,38399.13466738778,55.956,56.0922,55.8653,56.0857,38399.1347
2008-01-09 13:00:00,86.51,86.51,86.27,86.39,29637.64196863169,56.0922,56.0922,55.9366,56.0144,29637.642
2008-01-09 13:05:00,86.43,86.51,86.32,86.43,25202.812330989724,56.0403,56.0922,55.969,56.0403,25202.8123
2008-01-09 13:10:00,86.45,86.47,86.22,86.42,95727.4202271498,56.0533,56.0663,55.9042,56.0339,95727.4202
2008-01-09 13:15:00,86.42,86.46,86.31,86.46,29853.9751216874,56.0339,56.0598,55.9625,56.0598,29853.9751
2008-01-09 13:20:00,86.41,86.54,86.4,86.45,25635.478637101136,56.0274,56.1117,56.0209,56.0533,25635.4786
2008-01-09 13:25:00,86.44,86.5,86.33,86.47,21092.48242293132,56.0468,56.0857,55.9755,56.0663,21092.4824
2008-01-09 13:30:00,86.46,86.52,86.18,86.27,20876.14926987561,56.0598,56.0987,55.8782,55.9366,20876.1493
2008-01-09 13:35:00,86.25,86.44,86.19,86.43,28988.64250946457,55.9236,56.0468,55.8847,56.0403,28988.6425
2008-01-09 13:40:00,86.44,86.44,86.22,86.35,38182.80151433207,56.0468,56.0468,55.9042,55.9885,38182.8015
2008-01-09 13:45:00,86.35,86.35,86.07,86.25,42942.1308815576,55.9885,55.9885,55.8069,55.9236,42942.1309
2008-01-09 13:50:00,86.22,86.27,86.02,86.22,32017.306652244457,55.9042,55.9366,55.7745,55.9042,32017.3067
2008-01-09 13:55:00,86.25,86.28,85.77,85.78,51595.45700378583,55.9236,55.9431,55.6124,55.6189,51595.457
2008-01-09 14:00:00,85.78,86.0,85.58,86.0,38074.63493780421,55.6189,55.7615,55.4892,55.7615,38074.6349
2008-01-09 14:05:00,86.0,86.06,85.82,85.99,48783.12601406165,55.7615,55.8004,55.6448,55.755,48783.126
2008-01-09 14:10:00,86.04,86.22,85.98,86.02,38182.80151433207,55.7875,55.9042,55.7486,55.7745,38182.8015
2008-01-09 14:15:00,86.02,86.03,85.77,85.95,47701.46024878312,55.7745,55.781,55.6124,55.7291,47701.4602
2008-01-09 14:20:00,85.98,86.0,85.76,85.91,80692.26608977826,55.7486,55.7615,55.6059,55.7032,80692.2661
2008-01-09 14:25:00,85.93,86.07,85.73,86.03,48999.45916711736,55.7161,55.8069,55.5865,55.781,48999.4592
2008-01-09 14:30:00,86.05,86.31,86.0,86.12,59167.11736073553,55.7939,55.9625,55.7615,55.8393,59167.1174
2008-01-09 14:35:00,86.16,86.61,86.16,86.57,44780.9626825311,55.8653,56.157,55.8653,56.1311,44780.9627
2008-01-09 14:40:00,86.57,86.76,86.26,86.35,46187.128177393184,56.1311,56.2543,55.9301,55.9885,46187.1282
2008-01-09 14:45:00,86.35,86.81,86.3,86.81,39697.13358572201,55.9885,56.2867,55.956,56.2867,39697.1336
2008-01-09 14:50:00,86.81,87.01,86.81,86.83,38723.63439697133,56.2867,56.4164,56.2867,56.2997,38723.6344
2008-01-09 14:55:00,86.83,86.86,86.69,86.72,37209.3023255814,56.2997,56.3191,56.2089,56.2284,37209.3023
2008-01-09 15:00:00,86.74,86.93,86.67,86.9,36776.63601946998,56.2413,56.3645,56.1959,56.3451,36776.636
2008-01-09 15:05:00,86.92,87.27,86.92,87.24,36127.63656030287,56.358,56.585,56.358,56.5655,36127.6366
2008-01-09 15:10:00,87.24,87.25,86.68,86.75,52677.12276906436,56.5655,56.572,56.2024,56.2478,52677.1228
2008-01-09 15:15:00,86.8,87.13,86.64,86.98,54948.62087614927,56.2802,56.4942,56.1765,56.3969,54948.6209
2008-01-09 15:20:00,86.95,87.1,86.89,87.05,37101.135749053545,56.3775,56.4748,56.3386,56.4423,37101.1357
2008-01-09 15:25:00,87.04,87.08,86.61,86.67,41752.29853975122,56.4359,56.4618,56.157,56.1959,41752.2985
2008-01-09 15:30:00,86.67,86.67,86.32,86.38,34829.63764196863,56.1959,56.1959,55.969,56.0079,34829.6376
2008-01-09 15:35:00,86.39,86.69,86.23,86.51,87182.26068144944,56.0144,56.2089,55.9107,56.0922,87182.2607
2008-01-09 15:40:00,86.54,86.94,86.54,86.77,69659.27528393726,56.1117,56.371,56.1117,56.2608,69659.2753
2008-01-09 15:45:00,86.78,87.03,86.7,86.88,70524.60789616009,56.2673,56.4294,56.2154,56.3321,70524.6079
2008-01-09 15:50:00,86.86,87.47,86.71,87.33,118117.90156841536,56.3191,56.7147,56.2219,56.6239,118117.9016
2008-01-09 15:55:00,87.39,87.82,87.21,87.33,154029.20497566252,56.6628,56.9416,56.5461,56.6239,154029.205
2008-01-10 09:30:00,84.01,86.8,83.94,85.28,68036.77663601947,54.4712,56.2802,54.4258,55.2947,68036.7766
2008-01-10 09:35:00,85.28,85.41,84.81,84.93,48783.12601406165,55.2947,55.379,54.9899,55.0677,48783.126
2008-01-10 09:40:00,84.93,85.29,84.85,85.21,29529.47539210384,55.0677,55.3012,55.0159,55.2493,29529.4754
2008-01-10 09:45:00,85.2,85.73,85.11,85.73,25527.312060573284,55.2428,55.5865,55.1845,55.5865,25527.3121
2008-01-10 09:50:00,85.73,85.93,85.71,85.71,32774.47268793943,55.5865,55.7161,55.5735,55.5735,32774.4727
2008-01-10 09:55:00,85.6,85.92,85.55,85.9,26068.14494321255,55.5022,55.7097,55.4698,55.6967,26068.1449
2008-01-10 10:00:00,85.88,86.42,85.87,85.97,30502.97458085452,55.6837,56.0339,55.6772,55.7421,30502.9746
2008-01-10 10:05:00,85.99,86.14,85.53,85.6,34829.63764196863,55.755,55.8523,55.4568,55.5022,34829.6376
2008-01-10 10:10:00,85.58,85.81,85.41,85.78,28123.30989724175,55.4892,55.6383,55.379,55.6189,28123.3099
2008-01-10 10:15:00,85.79,85.91,85.58,85.74,33747.9718766901,55.6254,55.7032,55.4892,55.5929,33747.9719
2008-01-10 10:20:00,85.74,85.75,85.6,85.7,17955.65170362358,55.5929,55.5994,55.5022,55.567,17955.6517
2008-01-10 10:25:00,85.7,85.72,85.44,85.59,17522.98539751217,55.567,55.58,55.3984,55.4957,17522.9854
2008-01-10 10:30:00,85.61,85.95,85.58,85.95,26608.977825851813,55.5087,55.7291,55.4892,55.7291,26608.9778
2008-01-10 10:35:00,85.95,85.97,85.64,85.67,26717.144402379665,55.7291,55.7421,55.5281,55.5476,26717.1444
2008-01-10 10:40:00,85.7,85.7,85.25,85.31,32558.13953488372,55.567,55.567,55.2752,55.3141,32558.1395
2008-01-10 10:45:00,85.29,85.33,84.96,84.96,36668.46944294213,55.3012,55.3271,55.0872,55.0872,36668.4694
2008-01-10 10:50:00,84.95,85.02,84.82,84.9,35370.470524607896,55.0807,55.1261,54.9964,55.0483,35370.4705
2008-01-10 10:55:00,84.9,85.06,84.74,85.04,31476.4737696052,55.0483,55.152,54.9446,55.1391,31476.4738
2008-01-10 11:00:00,85.01,85.04,84.65,84.75,24337.4797187669,55.1196,55.1391,54.8862,54.951,24337.4797
2008-01-10 11:05:00,84.74,84.79,84.65,84.79,22714.981070849102,54.9446,54.977,54.8862,54.977,22714.9811
2008-01-10 11:10:00,84.79,84.82,84.61,84.71,28988.64250946457,54.977,54.9964,54.8603,54.9251,28988.6425
2008-01-10 11:15:00,84.69,84.75,84.41,84.43,35911.30340724716,54.9121,54.951,54.7306,54.7436,35911.3034
2008-01-10 11:20:00,84.4,84.46,84.31,84.46,29637.64196863169,54.7241,54.763,54.6657,54.763,29637.642
2008-01-10 11:25:00,84.44,84.63,84.36,84.56,23580.31368307193,54.75,54.8732,54.6982,54.8278,23580.3137
2008-01-10 11:30:00,84.56,84.59,84.43,84.47,22065.98161168199,54.8278,54.8473,54.7436,54.7695,22065.9816
2008-01-10 11:35:00,84.45,84.56,84.42,84.53,26068.14494321255,54.7565,54.8278,54.7371,54.8084,26068.1449
2008-01-10 11:40:00,84.52,84.54,84.33,84.33,23147.64737696052,54.8019,54.8149,54.6787,54.6787,23147.6474
2008-01-10 11:45:00,84.34,84.41,84.27,84.37,32233.63980530016,54.6852,54.7306,54.6398,54.7047,32233.6398
2008-01-10 11:50:00,84.38,84.58,84.37,84.43,36776.63601946998,54.7111,54.8408,54.7047,54.7436,36776.636
2008-01-10 11:55:00,84.45,84.46,84.14,84.3,47268.79394267171,54.7565,54.763,54.5555,54.6593,47268.7939
2008-01-10 12:00:00,84.25,84.27,84.13,84.27,22823.14764737696,54.6268,54.6398,54.549,54.6398,22823.1476
2008-01-10 12:05:00,84.27,84.53,84.22,84.52,21200.648999459165,54.6398,54.8084,54.6074,54.8019,21200.649
2008-01-10 12:10:00,84.48,84.65,84.42,84.65,41319.6322336398,54.776,54.8862,54.7371,54.8862,41319.6322
2008-01-10 12:15:00,84.67,85.09,84.43,84.88,72471.60627366144,54.8992,55.1715,54.7436,55.0353,72471.6063
2008-01-10 12:20:00,84.91,85.66,84.82,85.48,79718.76690102759,55.0548,55.5411,54.9964,55.4244,79718.7669
2008-01-10 12:25:00,85.39,85.39,84.9,85.1,48566.792861005946,55.366,55.366,55.0483,55.178,48566.7929
2008-01-10 12:30:00,85.15,85.22,84.88,84.9,26717.144402379665,55.2104,55.2558,55.0353,55.0483,26717.1444
2008-01-10 12:35:00,84.9,85.18,84.88,84.98,33207.13899405084,55.0483,55.2298,55.0353,55.1002,33207.139
2008-01-10 12:40:00,85.01,85.08,84.8,84.95,43482.96376419686,55.1196,55.165,54.9835,55.0807,43482.9638
2008-01-10 12:45:00,84.94,85.14,84.76,85.1,35154.13737155219,55.0742,55.2039,54.9575,55.178,35154.1374
2008-01-10 12:50:00,85.09,85.4,85.03,85.4,36776.63601946998,55.1715,55.3725,55.1326,55.3725,36776.636
2008-01-10 12:55:00,85.4,85.52,85.27,85.44,31909.1400757166,55.3725,55.4503,55.2882,55.3984,31909.1401
2008-01-10 13:00:00,85.49,85.55,85.29,85.31,28772.30935640887,55.4308,55.4698,55.3012,55.3141,28772.3094
2008-01-10 13:05:00,85.29,85.51,85.24,85.41,28880.475932936723,55.3012,55.4438,55.2688,55.379,28880.4759
2008-01-10 13:10:00,85.45,85.49,85.05,85.24,30070.308274743104,55.4049,55.4308,55.1456,55.2688,30070.3083
2008-01-10 13:15:00,85.29,85.33,84.94,85.21,36235.80313683072,55.3012,55.3271,55.0742,55.2493,36235.8031
2008-01-10 13:20:00,85.26,85.46,85.16,85.29,28988.64250946457,55.2817,55.4114,55.2169,55.3012,28988.6425
2008-01-10 13:25:00,85.27,85.79,85.18,85.52,28988.64250946457,55.2882,55.6254,55.2298,55.4503,28988.6425
2008-01-10 13:30:00,85.57,85.73,85.12,85.27,35262.30394808004,55.4827,55.5865,55.1909,55.2882,35262.3039
2008-01-10 13:35:00,85.22,85.24,84.77,85.13,39480.80043266631,55.2558,55.2688,54.964,55.1974,39480.8004
2008-01-10 13:40:00,85.07,85.15,84.93,85.1,18388.31800973499,55.1585,55.2104,55.0677,55.178,18388.318
2008-01-10 13:45:00,85.13,85.23,84.98,85.15,17414.818820984314,55.1974,55.2623,55.1002,55.2104,17414.8188
2008-01-10 13:50:00,85.2,85.21,84.45,84.54,27366.14386154678,55.2428,55.2493,54.7565,54.8149,27366.1439
2008-01-10 13:55:00,84.56,84.82,84.37,84.81,24121.146565711195,54.8278,54.9964,54.7047,54.9899,24121.1466
2008-01-10 14:00:00,84.82,84.96,84.65,84.68,35370.470524607896,54.9964,55.0872,54.8862,54.9057,35370.4705
2008-01-10 14:05:00,84.73,84.82,84.43,84.74,22498.6479177934,54.9381,54.9964,54.7436,54.9446,22498.6479
2008-01-10 14:10:00,84.8,84.87,84.58,84.73,27582.47701460249,54.9835,55.0288,54.8408,54.9381,27582.477
2008-01-10 14:15:00,84.71,85.12,84.6,84.97,69551.10870740941,54.9251,55.1909,54.8538,55.0937,69551.1087
2008-01-10 14:20:00,84.93,85.02,84.77,84.87,34721.471065440775,55.0677,55.1261,54.964,55.0288,34721.4711
2008-01-10 14:25:00,84.89,84.97,84.78,84.78,34072.47160627366,55.0418,55.0937,54.9705,54.9705,34072.4716
2008-01-10 14:30:00,84.86,85.05,84.7,84.81,34396.97133585722,55.0224,55.1456,54.9186,54.9899,34396.9713
2008-01-10 14:35:00,84.8,85.04,84.78,84.81,62844.780962682526,54.9835,55.1391,54.9705,54.9899,62844.781
2008-01-10 14:40:00,84.81,84.94,84.7,84.88,76257.43645213629,54.9899,55.0742,54.9186,55.0353,76257.4365
2008-01-10 14:45:00,84.92,85.16,84.85,85.06,46403.46133044889,55.0613,55.2169,55.0159,55.152,46403.4613
2008-01-10 14:50:00,85.09,85.29,85.04,85.08,41103.2990805841,55.1715,55.3012,55.1391,55.165,41103.2991
2008-01-10 14:55:00,85.09,85.37,85.06,85.28,40129.79989183342,55.1715,55.353,55.152,55.2947,40129.7999
2008-01-10 15:00:00,85.29,85.31,85.23,85.25,33207.13899405084,55.3012,55.3141,55.2623,55.2752,33207.139
2008-01-10 15:05:00,85.27,85.54,85.25,85.5,52028.12330989724,55.2882,55.4633,55.2752,55.4373,52028.1233
2008-01-10 15:10:00,85.53,85.53,85.35,85.48,43591.13034072472,55.4568,55.4568,55.3401,55.4244,43591.1303
2008-01-10 15:15:00,85.46,85.53,85.29,85.53,60356.94970254191,55.4114,55.4568,55.3012,55.4568,60356.9497
2008-01-10 15:20:00,85.53,85.75,85.43,85.54,49432.12547322877,55.4568,55.5994,55.3919,55.4633,49432.1255
2008-01-10 15:25:00,85.54,85.76,85.49,85.67,35911.30340724716,55.4633,55.6059,55.4308,55.5476,35911.3034
2008-01-10 15:30:00,85.7,85.97,85.66,85.9,61871.281773931856,55.567,55.7421,55.5411,55.6967,61871.2818
2008-01-10 15:35:00,85.9,85.93,85.73,85.84,71281.77393185506,55.6967,55.7161,55.5865,55.6578,71281.7739
2008-01-10 15:40:00,85.86,85.97,85.55,85.58,75932.93672255272,55.6708,55.7421,55.4698,55.4892,75932.9367
2008-01-10 15:45:00,85.6,85.73,85.45,85.48,50946.45754461871,55.5022,55.5865,55.4049,55.4244,50946.4575
2008-01-10 15:50:00,85.48,85.55,85.24,85.27,75392.10383991347,55.4244,55.4698,55.2688,55.2882,75392.1038
2008-01-10 15:55:00,85.28,85.29,85.05,85.06,107842.07679826934,55.2947,55.3012,55.1456,55.152,107842.0768
2008-01-11 09:30:00,84.16,84.96,84.16,84.54,40995.13250405624,54.5685,55.0872,54.5685,54.8149,40995.1325
2008-01-11 09:35:00,84.57,84.84,83.99,84.58,50297.4580854516,54.8343,55.0094,54.4583,54.8408,50297.4581
2008-01-11 09:40:00,84.64,85.12,84.49,85.0,20118.98323418064,54.8797,55.1909,54.7825,55.1131,20118.9832
2008-01-11 09:45:00,84.93,85.47,84.93,85.47,19469.98377501352,55.0677,55.4179,55.0677,55.4179,19469.9838
2008-01-11 09:50:00,85.61,85.65,84.78,85.01,32017.306652244457,55.5087,55.5346,54.9705,55.1196,32017.3067
2008-01-11 09:55:00,85.01,85.05,84.6,84.62,19037.317468902107,55.1196,55.1456,54.8538,54.8667,19037.3175
2008-01-11 10:00:00,84.62,85.0,84.61,85.0,28988.64250946457,54.8667,55.1131,54.8603,55.1131,28988.6425
2008-01-11 10:05:00,84.96,85.01,84.84,84.93,34613.30448891292,55.0872,55.1196,55.0094,55.0677,34613.3045
2008-01-11 10:10:00,84.95,85.23,84.95,85.16,32017.306652244457,55.0807,55.2623,55.0807,55.2169,32017.3067
2008-01-11 10:15:00,85.16,85.2,84.72,84.77,17414.818820984314,55.2169,55.2428,54.9316,54.964,17414.8188
2008-01-11 10:20:00,84.76,85.14,84.76,84.99,27474.31043807464,54.9575,55.2039,54.9575,55.1067,27474.3104
2008-01-11 10:25:00,84.98,85.04,84.88,84.94,16982.152514872905,55.1002,55.1391,55.0353,55.0742,16982.1525
2008-01-11 10:30:00,85.01,85.14,84.92,84.93,22823.14764737696,55.1196,55.2039,55.0613,55.0677,22823.1476
2008-01-11 10:35:00,84.91,85.06,84.84,85.06,12222.823147647376,55.0548,55.152,55.0094,55.152,12222.8231
2008-01-11 10:40:00,85.03,85.05,84.85,84.91,13196.322336398052,55.1326,55.1456,55.0159,55.0548,13196.3223
2008-01-11 10:45:00,84.92,85.07,84.9,85.04,19361.817198485667,55.0613,55.1585,55.0483,55.1391,19361.8172
2008-01-11 10:50:00,85.04,85.13,84.99,85.04,77014.60248783126,55.1391,55.1974,55.1067,55.1391,77014.6025
2008-01-11 10:55:00,85.07,85.07,84.68,84.72,32125.47322877231,55.1585,55.1585,54.9057,54.9316,32125.4732
2008-01-11 11:00:00,84.72,84.81,84.69,84.81,20010.816657652784,54.9316,54.9899,54.9121,54.9899,20010.8167
2008-01-11 11:05:00,84.8,84.8,84.45,84.62,17090.319091400757,54.9835,54.9835,54.7565,54.8667,17090.3191
2008-01-11 11:10:00,84.63,84.7,84.46,84.7,13520.82206598161,54.8732,54.9186,54.763,54.9186,13520.8221
2008-01-11 11:15:00,84.7,84.79,84.31,84.36,26933.47755543537,54.9186,54.977,54.6657,54.6982,26933.4776
2008-01-11 11:20:00,84.41,84.62,84.38,84.38,12871.822606814494,54.7306,54.8667,54.7111,54.7111,12871.8226
2008-01-11 11:25:00,84.41,84.53,84.31,84.45,16008.653326122228,54.7306,54.8084,54.6657,54.7565,16008.6533
2008-01-11 11:30:00,84.5,84.77,84.45,84.45,31043.80746349378,54.7889,54.964,54.7565,54.7565,31043.8075
2008-01-11 11:35:00,84.47,84.47,84.19,84.23,26284.478096268253,54.7695,54.7695,54.5879,54.6139,26284.4781
2008-01-11 11:40:00,84.26,84.26,83.97,84.23,36560.30286641428,54.6333,54.6333,54.4453,54.6139,36560.3029
2008-01-11 11:45:00,84.22,84.41,84.16,84.41,19145.484045429963,54.6074,54.7306,54.5685,54.7306,19145.484
2008-01-11 11:50:00,84.41,84.53,84.38,84.45,20335.316387236344,54.7306,54.8084,54.7111,54.7565,20335.3164
2008-01-11 11:55:00,84.45,84.59,84.36,84.59,29096.809085992427,54.7565,54.8473,54.6982,54.8473,29096.8091
2008-01-11 12:00:00,84.55,84.61,84.38,84.61,30827.474310438072,54.8214,54.8603,54.7111,54.8603,30827.4743
2008-01-11 12:05:00,84.62,84.78,84.5,84.67,19902.65008112493,54.8667,54.9705,54.7889,54.8992,19902.6501
2008-01-11 12:10:00,84.67,84.73,84.56,84.6,13412.655489453758,54.8992,54.9381,54.8278,54.8538,13412.6555
2008-01-11 12:15:00,84.63,84.91,84.58,84.58,18171.98485667929,54.8732,55.0548,54.8408,54.8408,18171.9849
2008-01-11 12:20:00,84.58,84.73,84.4,84.62,29096.809085992427,54.8408,54.9381,54.7241,54.8667,29096.8091
2008-01-11 12:25:00,84.58,84.91,84.57,84.86,16008.653326122228,54.8408,55.0548,54.8343,55.0224,16008.6533
2008-01-11 12:30:00,84.86,84.88,84.64,84.67,19794.48350459708,55.0224,55.0353,54.8797,54.8992,19794.4835
2008-01-11 12:35:00,84.67,84.84,84.66,84.76,9626.825310978908,54.8992,55.0094,54.8927,54.9575,9626.8253
2008-01-11 12:40:00,84.8,84.85,84.62,84.65,11898.323418063816,54.9835,55.0159,54.8667,54.8862,11898.3234
2008-01-11 12:45:00,84.65,84.87,84.53,84.75,25959.97836668469,54.8862,55.0288,54.8084,54.951,25959.9784
2008-01-11 12:50:00,84.74,84.87,84.7,84.87,30070.308274743104,54.9446,55.0288,54.9186,55.0288,30070.3083
2008-01-11 12:55:00,84.86,85.12,84.82,85.08,30394.808004326664,55.0224,55.1909,54.9964,55.165,30394.808
2008-01-11 13:00:00,85.07,85.09,84.82,84.87,35911.30340724716,55.1585,55.1715,54.9964,55.0288,35911.3034
2008-01-11 13:05:00,84.85,84.99,84.76,84.87,24445.64629529475,55.0159,55.1067,54.9575,55.0288,24445.6463
2008-01-11 13:10:00,84.87,84.88,84.7,84.8,20551.64954029205,55.0288,55.0353,54.9186,54.9835,20551.6495
2008-01-11 13:15:00,84.76,84.76,84.41,84.55,42942.1308815576,54.9575,54.9575,54.7306,54.8214,42942.1309
2008-01-11 13:20:00,84.55,84.71,84.5,84.67,37533.80205516495,54.8214,54.9251,54.7889,54.8992,37533.8021
2008-01-11 13:25:00,84.7,84.85,84.51,84.67,23688.480259599783,54.9186,55.0159,54.7954,54.8992,23688.4803
2008-01-11 13:30:00,84.67,84.77,84.52,84.52,21849.648458626285,54.8992,54.964,54.8019,54.8019,21849.6485
2008-01-11 13:35:00,84.47,84.64,84.31,84.4,24445.64629529475,54.7695,54.8797,54.6657,54.7241,24445.6463
2008-01-11 13:40:00,84.39,84.65,84.36,84.52,15575.987020010816,54.7176,54.8862,54.6982,54.8019,15575.987
2008-01-11 13:45:00,84.52,84.65,84.36,84.59,19902.65008112493,54.8019,54.8862,54.6982,54.8473,19902.6501
2008-01-11 13:50:00,84.6,84.87,84.55,84.77,23255.81395348837,54.8538,55.0288,54.8214,54.964,23255.814
2008-01-11 13:55:00,84.77,84.79,84.43,84.48,24445.64629529475,54.964,54.977,54.7436,54.776,24445.6463
2008-01-11 14:00:00,84.49,84.58,84.29,84.29,34721.471065440775,54.7825,54.8408,54.6528,54.6528,34721.4711
2008-01-11 14:05:00,84.29,84.49,84.27,84.46,33747.9718766901,54.6528,54.7825,54.6398,54.763,33747.9719
2008-01-11 14:10:00,84.44,84.51,84.18,84.25,26500.81124932396,54.75,54.7954,54.5815,54.6268,26500.8112
2008-01-11 14:15:00,84.24,84.67,84.22,84.22,64142.779881016766,54.6204,54.8992,54.6074,54.6074,64142.7799
2008-01-11 14:20:00,84.25,84.31,84.16,84.19,45213.62898864251,54.6268,54.6657,54.5685,54.5879,45213.629
2008-01-11 14:25:00,84.2,84.22,84.11,84.18,34180.638182801515,54.5944,54.6074,54.5361,54.5815,34180.6382
2008-01-11 14:30:00,84.18,84.18,83.94,84.14,31800.97349918875,54.5815,54.5815,54.4258,54.5555,31800.9735
2008-01-11 14:35:00,84.09,84.4,84.06,84.23,17847.485127095726,54.5231,54.7241,54.5037,54.6139,17847.4851
2008-01-11 14:40:00,84.21,84.31,84.08,84.25,18604.6511627907,54.6009,54.6657,54.5166,54.6268,18604.6512
2008-01-11 14:45:00,84.31,84.39,83.97,83.99,18496.484586262843,54.6657,54.7176,54.4453,54.4583,18496.4846
2008-01-11 14:50:00,84.02,84.3,84.02,84.15,21849.648458626285,54.4777,54.6593,54.4777,54.562,21849.6485
2008-01-11 14:55:00,84.14,84.17,83.9,84.06,29204.97566252028,54.5555,54.575,54.3999,54.5037,29204.9757
2008-01-11 15:00:00,84.05,84.05,83.72,83.88,30178.47485127096,54.4972,54.4972,54.2832,54.3869,30178.4749
2008-01-11 15:05:00,83.89,83.97,83.6,83.7,38074.63493780421,54.3934,54.4453,54.2054,54.2702,38074.6349
2008-01-11 15:10:00,83.67,83.68,83.3,83.41,50081.12493239589,54.2508,54.2573,54.0109,54.0822,50081.1249
2008-01-11 15:15:00,83.42,83.48,83.35,83.37,36019.469983775016,54.0887,54.1276,54.0433,54.0563,36019.47
2008-01-11 15:20:00,83.39,83.48,83.12,83.41,61546.78204434829,54.0692,54.1276,53.8942,54.0822,61546.782
2008-01-11 15:25:00,83.4,83.62,83.33,83.44,56030.2866414278,54.0757,54.2184,54.0303,54.1016,56030.2866
2008-01-11 15:30:00,83.45,83.51,83.3,83.45,58734.45105462412,54.1081,54.147,54.0109,54.1081,58734.4511
2008-01-11 15:35:00,83.47,83.9,83.32,83.87,51487.290427257976,54.1211,54.3999,54.0238,54.3805,51487.2904
2008-01-11 15:40:00,83.87,83.9,83.6,83.61,44997.2958355868,54.3805,54.3999,54.2054,54.2119,44997.2958
2008-01-11 15:45:00,83.61,83.88,83.6,83.83,40995.13250405624,54.2119,54.3869,54.2054,54.3545,40995.1325
2008-01-11 15:50:00,83.83,83.97,83.67,83.85,53434.28880475933,54.3545,54.4453,54.2508,54.3675,53434.2888
2008-01-11 15:55:00,83.85,83.93,83.51,83.64,82314.76473769605,54.3675,54.4194,54.147,54.2313,82314.7647
2008-01-14 09:30:00,85.28,85.7,83.67,84.03,28447.80962682531,55.2947,55.567,54.2508,54.4842,28447.8096
2008-01-14 09:35:00,84.11,84.13,83.97,83.98,20443.4829637642,54.5361,54.549,54.4453,54.4518,20443.483
2008-01-14 09:40:00,83.98,84.45,83.82,84.31,48134.12655489454,54.4518,54.7565,54.348,54.6657,48134.1266
2008-01-14 09:45:00,84.29,84.52,84.2,84.52,20659.8161168199,54.6528,54.8019,54.5944,54.8019,20659.8161
2008-01-14 09:50:00,84.55,85.08,84.55,84.92,18063.81828015144,54.8214,55.165,54.8214,55.0613,18063.8183
2008-01-14 09:55:00,84.98,85.13,84.85,84.85,20010.816657652784,55.1002,55.1974,55.0159,55.0159,20010.8167
2008-01-14 10:00:00,84.92,85.31,84.79,85.31,20443.4829637642,55.0613,55.3141,54.977,55.3141,20443.483
2008-01-14 10:05:00,85.29,85.3,85.11,85.2,15684.153596538668,55.3012,55.3077,55.1845,55.2428,15684.1536
2008-01-14 10:10:00,85.2,85.42,85.15,85.36,25959.97836668469,55.2428,55.3855,55.2104,55.3466,25959.9784
2008-01-14 10:15:00,85.36,85.36,85.04,85.1,28339.64305029745,55.3466,55.3466,55.1391,55.178,28339.6431
2008-01-14 10:20:00,85.12,85.13,84.92,84.94,15143.320713899404,55.1909,55.1974,55.0613,55.0742,15143.3207
2008-01-14 10:25:00,85.02,85.15,84.84,84.93,23580.31368307193,55.1261,55.2104,55.0094,55.0677,23580.3137
2008-01-14 10:30:00,84.93,85.3,84.93,85.17,18280.15143320714,55.0677,55.3077,55.0677,55.2234,18280.1514
2008-01-14 10:35:00,85.18,85.37,85.17,85.34,16657.652785289345,55.2298,55.353,55.2234,55.3336,16657.6528
2008-01-14 10:40:00,85.35,85.35,85.05,85.21,31692.806922660897,55.3401,55.3401,55.1456,55.2493,31692.8069
2008-01-14 10:45:00,85.17,85.4,85.07,85.37,16549.486208761493,55.2234,55.3725,55.1585,55.353,16549.4862
2008-01-14 10:50:00,85.35,85.52,85.35,85.45,18280.15143320714,55.3401,55.4503,55.3401,55.4049,18280.1514
2008-01-14 10:55:00,85.47,85.65,85.33,85.58,35586.8036776636,55.4179,55.5346,55.3271,55.4892,35586.8037
2008-01-14 11:00:00,85.63,85.79,85.6,85.76,22174.14818820984,55.5216,55.6254,55.5022,55.6059,22174.1482
2008-01-14 11:05:00,85.77,85.81,85.63,85.74,9194.159004867495,55.6124,55.6383,55.5216,55.5929,9194.159
2008-01-14 11:10:00,85.71,85.74,85.6,85.61,5949.161709031909,55.5735,55.5929,55.5022,55.5087,5949.1617
2008-01-14 11:15:00,85.63,85.82,85.58,85.6,13088.1557598702,55.5216,55.6448,55.4892,55.5022,13088.1558
2008-01-14 11:20:00,85.58,85.81,85.56,85.77,10492.15792320173,55.4892,55.6383,55.4762,55.6124,10492.1579
2008-01-14 11:25:00,85.79,85.87,85.71,85.77,9626.825310978908,55.6254,55.6772,55.5735,55.6124,9626.8253
2008-01-14 11:30:00,85.75,85.75,85.52,85.53,9734.99188750676,55.5994,55.5994,55.4503,55.4568,9734.9919
2008-01-14 11:35:00,85.57,85.57,85.34,85.34,9302.32558139535,55.4827,55.4827,55.3336,55.3336,9302.3256
2008-01-14 11:40:00,85.37,85.47,85.25,85.27,14386.154678204435,55.353,55.4179,55.2752,55.2882,14386.1547
2008-01-14 11:45:00,85.25,85.38,85.17,85.38,12222.823147647376,55.2752,55.3595,55.2234,55.3595,12222.8231
2008-01-14 11:50:00,85.38,85.44,85.29,85.38,12330.98972417523,55.3595,55.3984,55.3012,55.3595,12330.9897
2008-01-14 11:55:00,85.41,85.42,85.3,85.3,7679.826933477555,55.379,55.3855,55.3077,55.3077,7679.8269
2008-01-14 12:00:00,85.29,85.43,85.17,85.37,11357.490535424551,55.3012,55.3919,55.2234,55.353,11357.4905
2008-01-14 12:05:00,85.34,85.5,85.31,85.47,13088.1557598702,55.3336,55.4373,55.3141,55.4179,13088.1558
2008-01-14 12:10:00,85.45,85.63,85.39,85.53,21416.98215251488,55.4049,55.5216,55.366,55.4568,21416.9822
2008-01-14 12:15:00,85.5,85.78,85.44,85.78,10492.15792320173,55.4373,55.6189,55.3984,55.6189,10492.1579
2008-01-14 12:20:00,85.74,85.82,85.72,85.81,5949.161709031909,55.5929,55.6448,55.58,55.6383,5949.1617
2008-01-14 12:25:00,85.79,85.86,85.65,85.65,10816.657652785289,55.6254,55.6708,55.5346,55.5346,10816.6577
2008-01-14 12:30:00,85.64,85.81,85.62,85.74,9626.825310978908,55.5281,55.6383,55.5151,55.5929,9626.8253
2008-01-14 12:35:00,85.79,85.84,85.68,85.79,8653.32612222823,55.6254,55.6578,55.554,55.6254,8653.3261
2008-01-14 12:40:00,85.79,85.87,85.6,85.69,8761.492698756085,55.6254,55.6772,55.5022,55.5605,8761.4927
2008-01-14 12:45:00,85.7,85.79,85.65,85.66,8653.32612222823,55.567,55.6254,55.5346,55.5411,8653.3261
2008-01-14 12:50:00,85.7,85.87,85.65,85.87,9518.658734451054,55.567,55.6772,55.5346,55.6772,9518.6587
2008-01-14 12:55:00,85.84,85.9,85.72,85.72,9410.4921579232,55.6578,55.6967,55.58,55.58,9410.4922
2008-01-14 13:00:00,85.76,85.86,85.72,85.79,6057.328285559762,55.6059,55.6708,55.58,55.6254,6057.3283
2008-01-14 13:05:00,85.78,85.88,85.72,85.81,5624.66197944835,55.6189,55.6837,55.58,55.6383,5624.662
2008-01-14 13:10:00,85.81,85.94,85.75,85.81,6706.327744726879,55.6383,55.7226,55.5994,55.6383,6706.3277
2008-01-14 13:15:00,85.82,85.92,85.79,85.88,8112.493239588966,55.6448,55.7097,55.6254,55.6837,8112.4932
2008-01-14 13:20:00,85.9,86.06,85.89,86.0,12222.823147647376,55.6967,55.8004,55.6902,55.7615,12222.8231
2008-01-14 13:25:00,85.99,86.11,85.78,85.79,6814.494321254732,55.755,55.8328,55.6189,55.6254,6814.4943
2008-01-14 13:30:00,85.85,86.17,85.85,86.07,11249.3239588967,55.6643,55.8718,55.6643,55.8069,11249.324
2008-01-14 13:35:00,86.03,86.2,85.99,86.17,13412.655489453758,55.781,55.8912,55.755,55.8718,13412.6555
2008-01-14 13:40:00,86.15,86.35,86.01,86.35,11032.990805840996,55.8588,55.9885,55.768,55.9885,11032.9908
2008-01-14 13:45:00,86.34,86.34,86.1,86.18,12547.322877230936,55.982,55.982,55.8264,55.8782,12547.3229
2008-01-14 13:50:00,86.17,86.32,86.14,86.27,10275.824770146024,55.8718,55.969,55.8523,55.9366,10275.8248
2008-01-14 13:55:00,86.26,86.39,86.25,86.29,12330.98972417523,55.9301,56.0144,55.9236,55.9496,12330.9897
2008-01-14 14:00:00,86.27,86.41,86.23,86.32,10275.824770146024,55.9366,56.0274,55.9107,55.969,10275.8248
2008-01-14 14:05:00,86.27,86.34,86.19,86.19,7138.994050838291,55.9366,55.982,55.8847,55.8847,7138.9941
2008-01-14 14:10:00,86.17,86.17,86.02,86.07,10059.491617090318,55.8718,55.8718,55.7745,55.8069,10059.4916
2008-01-14 14:15:00,86.07,86.1,85.81,85.9,13737.155219037317,55.8069,55.8264,55.6383,55.6967,13737.1552
2008-01-14 14:20:00,85.91,86.07,85.91,86.06,13953.488372093025,55.7032,55.8069,55.7032,55.8004,13953.4884
2008-01-14 14:25:00,86.0,86.22,86.0,86.2,5300.162249864791,55.7615,55.9042,55.7615,55.8912,5300.1622
2008-01-14 14:30:00,86.21,86.47,86.16,86.43,16008.653326122228,55.8977,56.0663,55.8653,56.0403,16008.6533
2008-01-14 14:35:00,86.39,86.76,86.37,86.72,21957.815035154137,56.0144,56.2543,56.0014,56.2284,21957.815
2008-01-14 14:40:00,86.69,86.81,86.49,86.66,12439.156300703082,56.2089,56.2867,56.0792,56.1895,12439.1563
2008-01-14 14:45:00,86.64,86.64,86.5,86.57,7571.660356949702,56.1765,56.1765,56.0857,56.1311,7571.6604
2008-01-14 14:50:00,86.55,86.66,86.42,86.55,15792.320173066522,56.1181,56.1895,56.0339,56.1181,15792.3202
2008-01-14 14:55:00,86.58,86.76,86.48,86.73,37425.6354786371,56.1376,56.2543,56.0728,56.2349,37425.6355
2008-01-14 15:00:00,86.73,86.86,86.69,86.75,31368.307193077337,56.2349,56.3191,56.2089,56.2478,31368.3072
2008-01-14 15:05:00,86.76,86.87,86.68,86.71,21092.48242293132,56.2543,56.3256,56.2024,56.2219,21092.4824
2008-01-14 15:10:00,86.72,86.85,86.45,86.53,31260.140616549485,56.2284,56.3127,56.0533,56.1052,31260.1406
2008-01-14 15:15:00,86.51,86.63,86.45,86.55,18712.81773931855,56.0922,56.17,56.0533,56.1181,18712.8177
2008-01-14 15:20:00,86.54,86.62,86.13,86.19,30827.474310438072,56.1117,56.1635,55.8458,55.8847,30827.4743
2008-01-14 15:25:00,86.17,86.39,86.14,86.3,19902.65008112493,55.8718,56.0144,55.8523,55.956,19902.6501
2008-01-14 15:30:00,86.36,86.49,86.19,86.28,30827.474310438072,55.9949,56.0792,55.8847,55.9431,30827.4743
2008-01-14 15:35:00,86.33,86.62,86.28,86.55,30502.97458085452,55.9755,56.1635,55.9431,56.1181,30502.9746
2008-01-14 15:40:00,86.54,86.88,86.39,86.74,23904.813412655487,56.1117,56.3321,56.0144,56.2413,23904.8134
2008-01-14 15:45:00,86.72,86.88,86.65,86.69,22065.98161168199,56.2284,56.3321,56.183,56.2089,22065.9816
2008-01-14 15:50:00,86.69,86.84,86.6,86.68,48458.626284478094,56.2089,56.3062,56.1506,56.2024,48458.6263
2008-01-14 15:55:00,86.68,86.76,86.61,86.66,44889.12925905895,56.2024,56.2543,56.157,56.1895,44889.1293
2008-01-15 09:30:00,85.88,85.88,84.92,85.56,51379.12385073013,55.6837,55.6837,55.0613,55.4762,51379.1239
2008-01-15 09:35:00,85.68,86.09,85.68,86.07,30719.30773391022,55.554,55.8199,55.554,55.8069,30719.3077
2008-01-15 09:40:00,86.07,86.35,85.9,86.07,34721.471065440775,55.8069,55.9885,55.6967,55.8069,34721.4711
2008-01-15 09:45:00,86.07,86.54,86.01,86.39,16008.653326122228,55.8069,56.1117,55.768,56.0144,16008.6533
2008-01-15 09:50:00,86.42,86.75,86.42,86.44,18171.98485667929,56.0339,56.2478,56.0339,56.0468,18171.9849
2008-01-15 09:55:00,86.43,86.43,86.19,86.25,20659.8161168199,56.0403,56.0403,55.8847,55.9236,20659.8161
2008-01-15 10:00:00,86.27,86.43,85.82,85.9,57436.45213628988,55.9366,56.0403,55.6448,55.6967,57436.4521
2008-01-15 10:05:00,85.87,85.97,85.61,85.65,28339.64305029745,55.6772,55.7421,55.5087,55.5346,28339.6431
2008-01-15 10:10:00,85.65,85.76,85.57,85.67,28664.14277988101,55.5346,55.6059,55.4827,55.5476,28664.1428
2008-01-15 10:15:00,85.66,85.72,85.11,85.16,39805.30016224986,55.5411,55.58,55.1845,55.2169,39805.3002
2008-01-15 10:20:00,85.16,85.44,85.16,85.31,23039.480800432662,55.2169,55.3984,55.2169,55.3141,23039.4808
2008-01-15 10:25:00,85.26,85.41,85.22,85.37,22931.31422390481,55.2817,55.379,55.2558,55.353,22931.3142
2008-01-15 10:30:00,85.37,85.51,85.23,85.49,29853.9751216874,55.353,55.4438,55.2623,55.4308,29853.9751
2008-01-15 10:35:00,85.51,85.87,85.48,85.84,34180.638182801515,55.4438,55.6772,55.4244,55.6578,34180.6382
2008-01-15 10:40:00,85.85,85.86,85.26,85.44,23255.81395348837,55.6643,55.6708,55.2817,55.3984,23255.814
2008-01-15 10:45:00,85.44,85.54,85.21,85.28,19794.48350459708,55.3984,55.4633,55.2493,55.2947,19794.4835
2008-01-15 10:50:00,85.28,85.71,85.12,85.65,24012.979989183343,55.2947,55.5735,55.1909,55.5346,24012.98
2008-01-15 10:55:00,85.66,85.78,85.56,85.59,12979.989183342346,55.5411,55.6189,55.4762,55.4957,12979.9892
2008-01-15 11:00:00,85.58,85.67,85.51,85.65,12439.156300703082,55.4892,55.5476,55.4438,55.5346,12439.1563
2008-01-15 11:05:00,85.68,85.83,85.51,85.53,14602.48783126014,55.554,55.6513,55.4438,55.4568,14602.4878
2008-01-15 11:10:00,85.53,85.82,85.52,85.64,12439.156300703082,55.4568,55.6448,55.4503,55.5281,12439.1563
2008-01-15 11:15:00,85.63,85.65,85.3,85.3,8653.32612222823,55.5216,55.5346,55.3077,55.3077,8653.3261
2008-01-15 11:20:00,85.29,85.29,85.16,85.25,12114.656571119524,55.3012,55.3012,55.2169,55.2752,12114.6566
2008-01-15 11:25:00,85.22,85.23,85.01,85.01,14386.154678204435,55.2558,55.2623,55.1196,55.1196,14386.1547
2008-01-15 11:30:00,85.04,85.04,84.51,84.88,23147.64737696052,55.1391,55.1391,54.7954,55.0353,23147.6474
2008-01-15 11:35:00,84.91,84.96,84.79,84.92,12222.823147647376,55.0548,55.0872,54.977,55.0613,12222.8231
2008-01-15 11:40:00,84.94,84.94,84.66,84.69,13628.988642509465,55.0742,55.0742,54.8927,54.9121,13628.9886
2008-01-15 11:45:00,84.71,84.82,84.66,84.72,15359.65386695511,54.9251,54.9964,54.8927,54.9316,15359.6539
2008-01-15 11:50:00,84.7,84.92,84.69,84.88,17414.818820984314,54.9186,55.0613,54.9121,55.0353,17414.8188
2008-01-15 11:55:00,84.89,84.92,84.76,84.82,12763.656030286642,55.0418,55.0613,54.9575,54.9964,12763.656
2008-01-15 12:00:00,84.83,84.92,84.76,84.83,18820.984315846403,55.0029,55.0613,54.9575,55.0029,18820.9843
2008-01-15 12:05:00,84.84,85.17,84.76,85.1,17847.485127095726,55.0094,55.2234,54.9575,55.178,17847.4851
2008-01-15 12:10:00,85.09,85.29,84.99,85.24,21525.148729042725,55.1715,55.3012,55.1067,55.2688,21525.1487
2008-01-15 12:15:00,85.26,85.55,85.26,85.3,26933.47755543537,55.2817,55.4698,55.2817,55.3077,26933.4776
2008-01-15 12:20:00,85.31,85.68,85.31,85.61,31043.80746349378,55.3141,55.554,55.3141,55.5087,31043.8075
2008-01-15 12:25:00,85.59,85.82,85.49,85.76,24121.146565711195,55.4957,55.6448,55.4308,55.6059,24121.1466
2008-01-15 12:30:00,85.73,85.79,85.42,85.42,38831.80097349919,55.5865,55.6254,55.3855,55.3855,38831.801
2008-01-15 12:35:00,85.42,85.53,85.01,85.02,25959.97836668469,55.3855,55.4568,55.1196,55.1261,25959.9784
2008-01-15 12:40:00,85.03,85.1,84.83,84.85,20335.316387236344,55.1326,55.178,55.0029,55.0159,20335.3164
2008-01-15 12:45:00,84.84,85.11,84.84,84.97,21525.148729042725,55.0094,55.1845,55.0094,55.0937,21525.1487
2008-01-15 12:50:00,84.94,84.99,84.78,84.93,16224.986479177933,55.0742,55.1067,54.9705,55.0677,16224.9865
2008-01-15 12:55:00,84.93,84.93,84.65,84.83,20443.4829637642,55.0677,55.0677,54.8862,55.0029,20443.483
2008-01-15 13:00:00,84.8,85.1,84.78,85.06,10167.658193618172,54.9835,55.178,54.9705,55.152,10167.6582
2008-01-15 13:05:00,85.11,85.21,85.06,85.19,14386.154678204435,55.1845,55.2493,55.152,55.2363,14386.1547
2008-01-15 13:10:00,85.22,85.41,85.2,85.25,15684.153596538668,55.2558,55.379,55.2428,55.2752,15684.1536
2008-01-15 13:15:00,85.28,85.31,85.11,85.21,8653.32612222823,55.2947,55.3141,55.1845,55.2493,8653.3261
2008-01-15 13:20:00,85.2,85.2,84.88,84.94,6165.494862087615,55.2428,55.2428,55.0353,55.0742,6165.4949
2008-01-15 13:25:00,84.94,84.94,84.67,84.69,13520.82206598161,55.0742,55.0742,54.8992,54.9121,13520.8221
2008-01-15 13:30:00,84.68,84.73,84.59,84.67,18280.15143320714,54.9057,54.9381,54.8473,54.8992,18280.1514
2008-01-15 13:35:00,84.66,84.8,84.63,84.68,13845.32179556517,54.8927,54.9835,54.8732,54.9057,13845.3218
2008-01-15 13:40:00,84.71,84.8,84.7,84.76,8220.65981611682,54.9251,54.9835,54.9186,54.9575,8220.6598
2008-01-15 13:45:00,84.72,84.81,84.66,84.75,11141.157382368849,54.9316,54.9899,54.8927,54.951,11141.1574
2008-01-15 13:50:00,84.75,84.75,84.62,84.65,8869.659275283937,54.951,54.951,54.8667,54.8862,8869.6593
2008-01-15 13:55:00,84.65,84.82,84.64,84.75,10275.824770146024,54.8862,54.9964,54.8797,54.951,10275.8248
2008-01-15 14:00:00,84.76,84.76,84.57,84.63,11681.990265008111,54.9575,54.9575,54.8343,54.8732,11681.9903
2008-01-15 14:05:00,84.61,84.74,84.55,84.61,13628.988642509465,54.8603,54.9446,54.8214,54.8603,13628.9886
2008-01-15 14:10:00,84.57,84.73,84.44,84.73,23147.64737696052,54.8343,54.9381,54.75,54.9381,23147.6474
2008-01-15 14:15:00,84.74,84.87,84.58,84.79,23039.480800432662,54.9446,55.0288,54.8408,54.977,23039.4808
2008-01-15 14:20:00,84.76,84.82,84.55,84.57,20876.14926987561,54.9575,54.9964,54.8214,54.8343,20876.1493
2008-01-15 14:25:00,84.56,84.63,84.43,84.63,13304.488912925906,54.8278,54.8732,54.7436,54.8732,13304.4889
2008-01-15 14:30:00,84.62,84.63,84.45,84.51,13737.155219037317,54.8667,54.8732,54.7565,54.7954,13737.1552
2008-01-15 14:35:00,84.51,84.59,84.43,84.47,19037.317468902107,54.7954,54.8473,54.7436,54.7695,19037.3175
2008-01-15 14:40:00,84.46,84.6,84.28,84.42,17522.98539751217,54.763,54.8538,54.6463,54.7371,17522.9854
2008-01-15 14:45:00,84.36,84.43,84.25,84.28,11032.990805840996,54.6982,54.7436,54.6268,54.6463,11032.9908
2008-01-15 14:50:00,84.31,84.51,84.22,84.31,10816.657652785289,54.6657,54.7954,54.6074,54.6657,10816.6577
2008-01-15 14:55:00,84.35,84.43,84.15,84.19,13196.322336398052,54.6917,54.7436,54.562,54.5879,13196.3223
2008-01-15 15:00:00,84.19,84.23,83.96,84.13,22065.98161168199,54.5879,54.6139,54.4388,54.549,22065.9816
2008-01-15 15:05:00,84.13,84.27,84.08,84.26,15575.987020010816,54.549,54.6398,54.5166,54.6333,15575.987
2008-01-15 15:10:00,84.23,84.3,84.01,84.21,14710.654407787992,54.6139,54.6593,54.4712,54.6009,14710.6544
2008-01-15 15:15:00,84.17,84.22,84.0,84.02,22823.14764737696,54.575,54.6074,54.4647,54.4777,22823.1476
2008-01-15 15:20:00,84.04,84.25,83.99,84.13,21633.315305570577,54.4907,54.6268,54.4583,54.549,21633.3153
2008-01-15 15:25:00,84.13,84.71,84.06,84.57,33964.30502974581,54.549,54.9251,54.5037,54.8343,33964.305
2008-01-15 15:30:00,84.58,84.81,84.5,84.77,20659.8161168199,54.8408,54.9899,54.7889,54.964,20659.8161
2008-01-15 15:35:00,84.81,84.96,84.52,84.53,20876.14926987561,54.9899,55.0872,54.8019,54.8084,20876.1493
2008-01-15 15:40:00,84.53,84.59,84.34,84.45,23363.980530016222,54.8084,54.8473,54.6852,54.7565,23363.9805
2008-01-15 15:45:00,84.41,84.41,84.2,84.38,22498.6479177934,54.7306,54.7306,54.5944,54.7111,22498.6479
2008-01-15 15:50:00,84.37,84.52,84.24,84.36,28880.475932936723,54.7047,54.8019,54.6204,54.6982,28880.4759
2008-01-15 15:55:00,84.36,84.41,84.11,84.11,54191.454840454295,54.6982,54.7306,54.5361,54.5361,54191.4548
2008-01-16 09:30:00,83.71,83.71,82.64,83.15,68361.27636560303,54.2767,54.2767,53.5829,53.9136,68361.2764
2008-01-16 09:35:00,83.05,83.48,83.03,83.46,39264.4672796106,53.8488,54.1276,53.8358,54.1146,39264.4673
2008-01-16 09:40:00,83.47,83.64,83.14,83.19,63385.61384532179,54.1211,54.2313,53.9071,53.9396,63385.6138
2008-01-16 09:45:00,83.16,83.69,83.13,83.48,51054.62412114657,53.9201,54.2637,53.9006,54.1276,51054.6241
2008-01-16 09:50:00,83.39,83.69,83.34,83.5,47701.46024878312,54.0692,54.2637,54.0368,54.1406,47701.4602
2008-01-16 09:55:00,83.52,83.53,83.02,83.04,30286.641427798808,54.1535,54.16,53.8293,53.8423,30286.6414
2008-01-16 10:00:00,83.07,83.15,82.96,83.01,20227.14981070849,53.8617,53.9136,53.7904,53.8228,20227.1498
2008-01-16 10:05:00,82.99,83.11,82.91,83.07,45538.128718226064,53.8099,53.8877,53.758,53.8617,45538.1287
2008-01-16 10:10:00,83.07,83.14,82.36,82.4,36127.63656030287,53.8617,53.9071,53.4014,53.4273,36127.6366
2008-01-16 10:15:00,82.4,82.4,82.04,82.34,63926.446727961054,53.4273,53.4273,53.1939,53.3884,63926.4467
2008-01-16 10:20:00,82.31,82.33,81.7,81.9,109464.57544618713,53.369,53.3819,52.9735,53.1031,109464.5754
2008-01-16 10:25:00,81.92,82.32,81.86,82.22,31909.1400757166,53.1161,53.3755,53.0772,53.3106,31909.1401
2008-01-16 10:30:00,82.2,82.36,82.13,82.35,40995.13250405624,53.2976,53.4014,53.2523,53.3949,40995.1325
2008-01-16 10:35:00,82.35,82.35,81.82,81.89,38182.80151433207,53.3949,53.3949,53.0513,53.0966,38182.8015
2008-01-16 10:40:00,81.89,81.94,81.61,81.81,34505.13791238507,53.0966,53.1291,52.9151,53.0448,34505.1379
2008-01-16 10:45:00,81.82,81.96,81.7,81.86,34613.30448891292,53.0513,53.142,52.9735,53.0772,34613.3045
2008-01-16 10:50:00,81.86,81.86,81.56,81.6,26284.478096268253,53.0772,53.0772,52.8827,52.9086,26284.4781
2008-01-16 10:55:00,81.63,82.23,81.61,82.22,32233.63980530016,52.9281,53.3171,52.9151,53.3106,32233.6398
2008-01-16 11:00:00,82.21,82.68,82.19,82.66,40995.13250405624,53.3041,53.6089,53.2912,53.5959,40995.1325
2008-01-16 11:05:00,82.66,83.22,82.6,83.19,49540.29204975662,53.5959,53.959,53.557,53.9396,49540.292
2008-01-16 11:10:00,83.17,83.23,82.96,83.2,22498.6479177934,53.9266,53.9655,53.7904,53.946,22498.6479
2008-01-16 11:15:00,83.21,83.39,83.12,83.39,32125.47322877231,53.9525,54.0692,53.8942,54.0692,32125.4732
2008-01-16 11:20:00,83.43,83.63,83.39,83.42,27690.64359113034,54.0952,54.2248,54.0692,54.0887,27690.6436
2008-01-16 11:25:00,83.47,83.69,83.44,83.53,22390.48134126555,54.1211,54.2637,54.1016,54.16,22390.4813
2008-01-16 11:30:00,83.58,83.58,83.27,83.42,22823.14764737696,54.1924,54.1924,53.9914,54.0887,22823.1476
2008-01-16 11:35:00,83.4,83.41,82.97,82.97,25851.81179015684,54.0757,54.0822,53.7969,53.7969,25851.8118
2008-01-16 11:40:00,82.98,83.02,82.76,82.78,22390.48134126555,53.8034,53.8293,53.6607,53.6737,22390.4813
2008-01-16 11:45:00,82.82,83.04,82.76,83.02,16333.153055705789,53.6996,53.8423,53.6607,53.8293,16333.1531
2008-01-16 11:50:00,83.03,83.69,83.01,83.62,32990.80584099513,53.8358,54.2637,53.8228,54.2184,32990.8058
2008-01-16 11:55:00,83.68,83.73,83.45,83.55,23904.813412655487,54.2573,54.2897,54.1081,54.173,23904.8134
2008-01-16 12:00:00,83.55,83.96,83.48,83.48,44672.79610600325,54.173,54.4388,54.1276,54.1276,44672.7961
2008-01-16 12:05:00,83.46,83.71,83.44,83.64,18604.6511627907,54.1146,54.2767,54.1016,54.2313,18604.6512
2008-01-16 12:10:00,83.6,83.6,83.45,83.53,15035.154137371552,54.2054,54.2054,54.1081,54.16,15035.1541
2008-01-16 12:15:00,83.51,83.68,83.44,83.51,26284.478096268253,54.147,54.2573,54.1016,54.147,26284.4781
2008-01-16 12:20:00,83.45,83.62,83.34,83.51,36668.46944294213,54.1081,54.2184,54.0368,54.147,36668.4694
2008-01-16 12:25:00,83.51,83.76,83.49,83.68,36235.80313683072,54.147,54.3091,54.1341,54.2573,36235.8031
2008-01-16 12:30:00,83.68,83.75,83.57,83.69,44672.79610600325,54.2573,54.3026,54.1859,54.2637,44672.7961
2008-01-16 12:35:00,83.68,83.74,83.53,83.68,22823.14764737696,54.2573,54.2962,54.16,54.2573,22823.1476
2008-01-16 12:40:00,83.71,83.75,83.57,83.71,28880.475932936723,54.2767,54.3026,54.1859,54.2767,28880.4759
2008-01-16 12:45:00,83.71,83.82,83.59,83.63,75175.77068685775,54.2767,54.348,54.1989,54.2248,75175.7707
2008-01-16 12:50:00,83.61,83.63,83.33,83.33,16224.986479177933,54.2119,54.2248,54.0303,54.0303,16224.9865
2008-01-16 12:55:00,83.29,83.3,83.08,83.21,34613.30448891292,54.0044,54.0109,53.8682,53.9525,34613.3045
2008-01-16 13:00:00,83.23,83.47,83.21,83.3,18171.98485667929,53.9655,54.1211,53.9525,54.0109,18171.9849
2008-01-16 13:05:00,83.27,83.33,83.08,83.08,20767.98269334776,53.9914,54.0303,53.8682,53.8682,20767.9827
2008-01-16 13:10:00,83.08,83.14,83.0,83.01,13628.988642509465,53.8682,53.9071,53.8164,53.8228,13628.9886
2008-01-16 13:15:00,82.98,83.01,82.63,82.68,14494.321254732287,53.8034,53.8228,53.5765,53.6089,14494.3213
2008-01-16 13:20:00,82.63,82.86,82.47,82.76,29853.9751216874,53.5765,53.7256,53.4727,53.6607,29853.9751
2008-01-16 13:25:00,82.77,82.77,82.53,82.54,66306.11141157382,53.6672,53.6672,53.5116,53.5181,66306.1114
2008-01-16 13:30:00,82.54,82.6,82.39,82.6,30935.640886965928,53.5181,53.557,53.4208,53.557,30935.6409
2008-01-16 13:35:00,82.64,82.97,82.59,82.82,47052.46078961601,53.5829,53.7969,53.5505,53.6996,47052.4608
2008-01-16 13:40:00,82.83,82.91,82.71,82.73,35694.97025419145,53.7061,53.758,53.6283,53.6413,35694.9703
2008-01-16 13:45:00,82.73,82.81,82.41,82.44,44348.29637641968,53.6413,53.6932,53.4338,53.4533,44348.2964
2008-01-16 13:50:00,82.44,82.53,82.37,82.49,25635.478637101136,53.4533,53.5116,53.4079,53.4857,25635.4786
2008-01-16 13:55:00,82.49,82.64,82.3,82.3,28231.47647376961,53.4857,53.5829,53.3625,53.3625,28231.4765
2008-01-16 14:00:00,82.29,82.43,81.95,82.36,61763.115197404,53.356,53.4468,53.1355,53.4014,61763.1152
2008-01-16 14:05:00,82.35,82.47,82.23,82.46,43374.797187669006,53.3949,53.4727,53.3171,53.4662,43374.7972
2008-01-16 14:10:00,82.47,82.67,82.36,82.56,21308.81557598702,53.4727,53.6024,53.4014,53.5311,21308.8156
2008-01-16 14:15:00,82.55,82.72,82.25,82.31,12222.823147647376,53.5246,53.6348,53.3301,53.369,12222.8231
2008-01-16 14:20:00,82.26,82.51,82.19,82.29,14602.48783126014,53.3365,53.4986,53.2912,53.356,14602.4878
2008-01-16 14:25:00,82.23,82.96,82.0,82.96,20335.316387236344,53.3171,53.7904,53.168,53.7904,20335.3164
2008-01-16 14:30:00,82.94,83.35,82.91,83.12,23472.14710654408,53.7775,54.0433,53.758,53.8942,23472.1471
2008-01-16 14:35:00,83.16,83.51,83.08,83.41,24986.47917793402,53.9201,54.147,53.8682,54.0822,24986.4792
2008-01-16 14:40:00,83.37,83.49,83.21,83.46,25527.312060573284,54.0563,54.1341,53.9525,54.1146,25527.3121
2008-01-16 14:45:00,83.46,83.55,83.17,83.23,23580.31368307193,54.1146,54.173,53.9266,53.9655,23580.3137
2008-01-16 14:50:00,83.23,83.34,83.1,83.24,24661.97944835046,53.9655,54.0368,53.8812,53.972,24661.9794
2008-01-16 14:55:00,83.2,83.34,83.05,83.08,45646.29529475392,53.946,54.0368,53.8488,53.8682,45646.2953
2008-01-16 15:00:00,83.1,83.31,82.99,83.13,35586.8036776636,53.8812,54.0174,53.8099,53.9006,35586.8037
2008-01-16 15:05:00,83.12,83.25,82.96,83.21,26825.31097890752,53.8942,53.9785,53.7904,53.9525,26825.311
2008-01-16 15:10:00,83.21,83.27,82.95,83.2,24012.979989183343,53.9525,53.9914,53.7839,53.946,24012.98
2008-01-16 15:15:00,83.21,83.49,83.21,83.22,47593.29367225527,53.9525,54.1341,53.9525,53.959,47593.2937
2008-01-16 15:20:00,83.22,83.36,82.88,82.96,36235.80313683072,53.959,54.0498,53.7386,53.7904,36235.8031
2008-01-16 15:25:00,82.98,83.41,82.85,83.33,32233.63980530016,53.8034,54.0822,53.7191,54.0303,32233.6398
2008-01-16 15:30:00,83.38,83.44,83.21,83.21,21308.81557598702,54.0627,54.1016,53.9525,53.9525,21308.8156
2008-01-16 15:35:00,83.21,83.32,82.69,82.71,24553.812871822607,53.9525,54.0238,53.6154,53.6283,24553.8129
2008-01-16 15:40:00,82.71,82.83,82.53,82.62,27474.31043807464,53.6283,53.7061,53.5116,53.57,27474.3104
2008-01-16 15:45:00,82.62,82.79,82.48,82.59,30178.47485127096,53.57,53.6802,53.4792,53.5505,30178.4749
2008-01-16 15:50:00,82.62,82.66,82.38,82.38,26933.47755543537,53.57,53.5959,53.4144,53.4144,26933.4776
2008-01-16 15:55:00,82.4,82.44,82.12,82.2,41752.29853975122,53.4273,53.4533,53.2458,53.2976,41752.2985
2008-01-17 09:30:00,82.26,82.74,81.62,81.7,23580.31368307193,53.3365,53.6478,52.9216,52.9735,23580.3137
2008-01-17 09:35:00,81.61,81.86,81.2,81.49,37425.6354786371,52.9151,53.0772,52.6493,52.8373,37425.6355
2008-01-17 09:40:00,81.59,82.56,81.56,82.46,29853.9751216874,52.9021,53.5311,52.8827,53.4662,29853.9751
2008-01-17 09:45:00,82.4,82.96,82.16,82.93,21741.48188209843,53.4273,53.7904,53.2717,53.771,21741.4819
2008-01-17 09:50:00,83.01,83.18,82.6,82.6,16873.98593834505,53.8228,53.9331,53.557,53.557,16873.9859
2008-01-17 09:55:00,82.71,82.88,82.58,82.66,11790.156841535963,53.6283,53.7386,53.544,53.5959,11790.1568
2008-01-17 10:00:00,82.73,82.74,81.29,81.51,55813.95348837209,53.6413,53.6478,52.7076,52.8503,55813.9535
2008-01-17 10:05:00,81.51,82.23,81.51,81.98,32990.80584099513,52.8503,53.3171,52.8503,53.155,32990.8058
2008-01-17 10:10:00,82.01,82.01,81.57,81.74,28988.64250946457,53.1745,53.1745,52.8892,52.9994,28988.6425
2008-01-17 10:15:00,81.74,81.79,81.11,81.16,46187.128177393184,52.9994,53.0318,52.5909,52.6233,46187.1282
2008-01-17 10:20:00,81.16,81.52,81.12,81.51,38939.96755002704,52.6233,52.8567,52.5974,52.8503,38939.9676
2008-01-17 10:25:00,81.52,81.52,81.16,81.27,31800.97349918875,52.8567,52.8567,52.6233,52.6946,31800.9735
2008-01-17 10:30:00,81.32,81.32,80.59,80.59,46511.62790697674,52.7271,52.7271,52.2537,52.2537,46511.6279
2008-01-17 10:35:00,80.66,80.78,80.47,80.57,47701.46024878312,52.2991,52.3769,52.1759,52.2408,47701.4602
2008-01-17 10:40:00,80.57,81.32,80.38,81.23,40346.13304488913,52.2408,52.7271,52.1176,52.6687,40346.133
2008-01-17 10:45:00,81.25,81.81,81.25,81.77,52893.45592212006,52.6817,53.0448,52.6817,53.0188,52893.4559
2008-01-17 10:50:00,81.77,81.97,81.51,81.92,32017.306652244457,53.0188,53.1485,52.8503,53.1161,32017.3067
2008-01-17 10:55:00,81.95,82.25,81.81,81.97,61763.115197404,53.1355,53.3301,53.0448,53.1485,61763.1152
2008-01-17 11:00:00,81.99,82.13,81.86,81.91,53866.95511087074,53.1615,53.2523,53.0772,53.1096,53866.9551
2008-01-17 11:05:00,81.93,82.08,81.86,81.87,20443.4829637642,53.1226,53.2198,53.0772,53.0837,20443.483
2008-01-17 11:10:00,81.86,81.95,81.74,81.77,13088.1557598702,53.0772,53.1355,52.9994,53.0188,13088.1558
2008-01-17 11:15:00,81.75,81.75,81.29,81.67,24986.47917793402,53.0059,53.0059,52.7076,52.954,24986.4792
2008-01-17 11:20:00,81.66,81.7,81.27,81.31,18604.6511627907,52.9475,52.9735,52.6946,52.7206,18604.6512
2008-01-17 11:25:00,81.32,81.4,81.14,81.3,20984.31584640346,52.7271,52.7789,52.6104,52.7141,20984.3158
2008-01-17 11:30:00,81.32,81.71,81.26,81.57,44131.96322336398,52.7271,52.9799,52.6882,52.8892,44131.9632
2008-01-17 11:35:00,81.53,81.77,81.37,81.42,32666.306111411574,52.8632,53.0188,52.7595,52.7919,32666.3061
2008-01-17 11:40:00,81.4,81.4,81.14,81.17,20551.64954029205,52.7789,52.7789,52.6104,52.6298,20551.6495
2008-01-17 11:45:00,81.19,81.26,80.87,80.87,64250.94645754462,52.6428,52.6882,52.4353,52.4353,64250.9465
2008-01-17 11:50:00,80.87,80.98,80.59,80.63,22390.48134126555,52.4353,52.5066,52.2537,52.2797,22390.4813
2008-01-17 11:55:00,80.62,80.82,80.48,80.56,22498.6479177934,52.2732,52.4029,52.1824,52.2343,22498.6479
2008-01-17 12:00:00,80.53,80.68,80.06,80.06,36992.969172525685,52.2148,52.3121,51.9101,51.9101,36992.9692
2008-01-17 12:05:00,80.1,80.25,80.07,80.14,18820.984315846403,51.936,52.0333,51.9166,51.962,18820.9843
2008-01-17 12:10:00,80.11,80.45,80.0,80.45,30611.141157382368,51.9425,52.163,51.8712,52.163,30611.1412
2008-01-17 12:15:00,80.5,81.16,80.44,81.09,51703.62358031368,52.1954,52.6233,52.1565,52.5779,51703.6236
2008-01-17 12:20:00,81.15,81.2,80.42,80.44,39913.46673877772,52.6168,52.6493,52.1435,52.1565,39913.4667
2008-01-17 12:25:00,80.43,80.76,80.43,80.64,34180.638182801515,52.15,52.364,52.15,52.2862,34180.6382
2008-01-17 12:30:00,80.64,80.96,80.64,80.76,27257.97728501893,52.2862,52.4936,52.2862,52.364,27257.9773
2008-01-17 12:35:00,80.76,80.94,80.74,80.83,21308.81557598702,52.364,52.4807,52.351,52.4094,21308.8156
2008-01-17 12:40:00,80.8,80.84,80.64,80.67,16224.986479177933,52.3899,52.4158,52.2862,52.3056,16224.9865
2008-01-17 12:45:00,80.7,80.96,80.7,80.87,15035.154137371552,52.3251,52.4936,52.3251,52.4353,15035.1541
2008-01-17 12:50:00,80.82,80.97,80.76,80.76,22282.314764737694,52.4029,52.5001,52.364,52.364,22282.3148
2008-01-17 12:55:00,80.7,80.7,80.47,80.54,15359.65386695511,52.3251,52.3251,52.1759,52.2213,15359.6539
2008-01-17 13:00:00,80.55,80.55,80.29,80.35,10924.824229313142,52.2278,52.2278,52.0592,52.0981,10924.8242
2008-01-17 13:05:00,80.29,80.45,80.27,80.44,13737.155219037317,52.0592,52.163,52.0463,52.1565,13737.1552
2008-01-17 13:10:00,80.4,80.87,80.34,80.87,9626.825310978908,52.1305,52.4353,52.0916,52.4353,9626.8253
2008-01-17 13:15:00,80.87,80.98,80.73,80.74,14926.9875608437,52.4353,52.5066,52.3445,52.351,14926.9876
2008-01-17 13:20:00,80.68,80.71,80.39,80.39,10492.15792320173,52.3121,52.3315,52.1241,52.1241,10492.1579
2008-01-17 13:25:00,80.39,80.55,80.38,80.39,26284.478096268253,52.1241,52.2278,52.1176,52.1241,26284.4781
2008-01-17 13:30:00,80.4,80.72,80.4,80.72,16333.153055705789,52.1305,52.338,52.1305,52.338,16333.1531
2008-01-17 13:35:00,80.61,80.8,80.52,80.71,13412.655489453758,52.2667,52.3899,52.2084,52.3315,13412.6555
2008-01-17 13:40:00,80.71,80.83,80.38,80.38,23147.64737696052,52.3315,52.4094,52.1176,52.1176,23147.6474
2008-01-17 13:45:00,80.36,80.38,80.03,80.18,27149.81070849108,52.1046,52.1176,51.8906,51.9879,27149.8107
2008-01-17 13:50:00,80.18,80.32,80.02,80.14,12439.156300703082,51.9879,52.0787,51.8842,51.962,12439.1563
2008-01-17 13:55:00,80.14,80.34,79.95,80.34,19361.817198485667,51.962,52.0916,51.8388,52.0916,19361.8172
2008-01-17 14:00:00,80.3,81.31,80.01,80.04,36343.96971335857,52.0657,52.7206,51.8777,51.8971,36343.9697
2008-01-17 14:05:00,80.05,80.22,79.96,79.96,18820.984315846403,51.9036,52.0138,51.8453,51.8453,18820.9843
2008-01-17 14:10:00,79.94,80.0,79.67,79.68,24012.979989183343,51.8323,51.8712,51.6572,51.6637,24012.98
2008-01-17 14:15:00,79.67,79.88,79.55,79.88,21633.315305570577,51.6572,51.7934,51.5794,51.7934,21633.3153
2008-01-17 14:20:00,79.84,79.93,79.65,79.93,15359.65386695511,51.7674,51.8258,51.6443,51.8258,15359.6539
2008-01-17 14:25:00,79.96,80.03,79.64,79.66,24878.312601406164,51.8453,51.8906,51.6378,51.6507,24878.3126
2008-01-17 14:30:00,79.61,79.81,79.49,79.56,21200.648999459165,51.6183,51.748,51.5405,51.5859,21200.649
2008-01-17 14:35:00,79.56,79.65,79.35,79.39,28880.475932936723,51.5859,51.6443,51.4497,51.4757,28880.4759
2008-01-17 14:40:00,79.39,79.55,79.29,79.39,24553.812871822607,51.4757,51.5794,51.4108,51.4757,24553.8129
2008-01-17 14:45:00,79.41,80.01,79.37,79.96,35045.97079502434,51.4886,51.8777,51.4627,51.8453,35045.9708
2008-01-17 14:50:00,79.83,79.9,79.65,79.74,20659.8161168199,51.761,51.8063,51.6443,51.7026,20659.8161
2008-01-17 14:55:00,79.73,79.88,79.48,79.53,41752.29853975122,51.6961,51.7934,51.534,51.5664,41752.2985
2008-01-17 15:00:00,79.53,79.56,79.33,79.43,20010.816657652784,51.5664,51.5859,51.4368,51.5016,20010.8167
2008-01-17 15:05:00,79.45,79.95,79.41,79.67,39805.30016224986,51.5146,51.8388,51.4886,51.6572,39805.3002
2008-01-17 15:10:00,79.69,79.86,79.61,79.77,35370.470524607896,51.6702,51.7804,51.6183,51.7221,35370.4705
2008-01-17 15:15:00,79.76,79.95,79.61,79.93,54624.12114656571,51.7156,51.8388,51.6183,51.8258,54624.1211
2008-01-17 15:20:00,79.94,79.94,79.41,79.53,36343.96971335857,51.8323,51.8323,51.4886,51.5664,36343.9697
2008-01-17 15:25:00,79.53,79.56,79.41,79.45,34937.80421849649,51.5664,51.5859,51.4886,51.5146,34937.8042
2008-01-17 15:30:00,79.52,79.52,79.08,79.27,39588.96700919416,51.56,51.56,51.2747,51.3979,39588.967
2008-01-17 15:35:00,79.28,79.44,79.16,79.21,28231.47647376961,51.4043,51.5081,51.3265,51.359,28231.4765
2008-01-17 15:40:00,79.26,79.35,78.97,78.97,38399.13466738778,51.3914,51.4497,51.2033,51.2033,38399.1347
2008-01-17 15:45:00,78.95,78.98,78.43,78.57,75067.6041103299,51.1904,51.2098,50.8532,50.944,75067.6041
2008-01-17 15:50:00,78.57,78.9,78.42,78.45,106652.24445646295,50.944,51.158,50.8467,50.8662,106652.2445
2008-01-17 15:55:00,78.48,78.49,78.19,78.34,129367.22552731204,50.8856,50.8921,50.6976,50.7949,129367.2255
2008-01-18 09:30:00,78.64,81.82,78.26,78.49,223363.9805300162,50.9894,53.0513,50.743,50.8921,223363.9805
2008-01-18 09:35:00,78.53,78.96,78.49,78.71,65440.778799351,50.9181,51.1969,50.8921,51.0348,65440.7788
2008-01-18 09:40:00,78.71,78.84,78.21,78.57,52677.12276906436,51.0348,51.1191,50.7106,50.944,52677.1228
2008-01-18 09:45:00,78.59,78.78,78.26,78.3,36992.969172525685,50.957,51.0802,50.743,50.7689,36992.9692
2008-01-18 09:50:00,78.31,78.5,78.26,78.42,28339.64305029745,50.7754,50.8986,50.743,50.8467,28339.6431
2008-01-18 09:55:00,78.41,78.46,78.0,78.44,41427.79881016766,50.8402,50.8727,50.5744,50.8597,41427.7988
2008-01-18 10:00:00,78.48,78.65,78.08,78.51,65116.27906976744,50.8856,50.9959,50.6263,50.9051,65116.2791
2008-01-18 10:05:00,78.55,78.58,78.13,78.57,52352.6230394808,50.931,50.9505,50.6587,50.944,52352.623
2008-01-18 10:10:00,78.58,78.94,78.43,78.82,70849.10762574364,50.9505,51.1839,50.8532,51.1061,70849.1076
2008-01-18 10:15:00,78.81,78.85,78.28,78.58,37858.30178474851,51.0996,51.1255,50.756,50.9505,37858.3018
2008-01-18 10:20:00,78.59,78.69,78.51,78.61,50838.290968090856,50.957,51.0218,50.9051,50.9699,50838.291
2008-01-18 10:25:00,78.61,78.63,78.35,78.58,27906.97674418605,50.9699,50.9829,50.8013,50.9505,27906.9767
2008-01-18 10:30:00,78.58,78.66,78.46,78.54,38074.63493780421,50.9505,51.0023,50.8727,50.9245,38074.6349
2008-01-18 10:35:00,78.55,78.59,78.12,78.16,18063.81828015144,50.931,50.957,50.6522,50.6782,18063.8183
2008-01-18 10:40:00,78.13,78.27,78.08,78.15,30935.640886965928,50.6587,50.7495,50.6263,50.6717,30935.6409
2008-01-18 10:45:00,78.16,78.46,78.09,78.28,30394.808004326664,50.6782,50.8727,50.6328,50.756,30394.808
2008-01-18 10:50:00,78.28,78.51,78.17,78.29,23039.480800432662,50.756,50.9051,50.6846,50.7624,23039.4808
2008-01-18 10:55:00,78.29,78.45,78.17,78.23,21092.48242293132,50.7624,50.8662,50.6846,50.7235,21092.4824
2008-01-18 11:00:00,78.19,78.32,78.12,78.31,37317.46890210925,50.6976,50.7819,50.6522,50.7754,37317.4689
2008-01-18 11:05:00,78.28,78.28,77.67,77.82,37966.46836127636,50.756,50.756,50.3604,50.4577,37966.4684
2008-01-18 11:10:00,77.82,78.2,77.7,77.7,20551.64954029205,50.4577,50.7041,50.3799,50.3799,20551.6495
2008-01-18 11:15:00,77.69,77.72,77.49,77.68,34288.80475932937,50.3734,50.3929,50.2437,50.3669,34288.8048
2008-01-18 11:20:00,77.67,77.68,77.19,77.38,19253.65062195781,50.3604,50.3669,50.0492,50.1724,19253.6506
2008-01-18 11:25:00,77.45,77.94,77.33,77.87,15684.153596538668,50.2178,50.5355,50.14,50.4901,15684.1536
2008-01-18 11:30:00,77.83,77.95,77.44,77.54,16982.152514872905,50.4642,50.542,50.2113,50.2761,16982.1525
2008-01-18 11:35:00,77.56,77.78,77.37,77.61,17631.15197404002,50.2891,50.4318,50.1659,50.3215,17631.152
2008-01-18 11:40:00,77.56,77.6,77.16,77.43,21525.148729042725,50.2891,50.3151,50.0298,50.2048,21525.1487
2008-01-18 11:45:00,77.37,77.47,77.03,77.27,16333.153055705789,50.1659,50.2308,49.9455,50.1011,16333.1531
2008-01-18 11:50:00,77.27,77.39,77.13,77.22,18388.31800973499,50.1011,50.1789,50.0103,50.0687,18388.318
2008-01-18 11:55:00,77.22,77.22,76.75,76.87,31368.307193077337,50.0687,50.0687,49.7639,49.8417,31368.3072
2008-01-18 12:00:00,76.87,77.2,76.73,77.2,57977.28501892915,49.8417,50.0557,49.751,50.0557,57977.285
2008-01-18 12:05:00,77.2,77.35,76.88,77.35,24878.312601406164,50.0557,50.153,49.8482,50.153,24878.3126
2008-01-18 12:10:00,77.36,77.49,77.18,77.3,18496.484586262843,50.1594,50.2437,50.0427,50.1205,18496.4846
2008-01-18 12:15:00,77.36,77.71,77.33,77.68,26176.3115197404,50.1594,50.3864,50.14,50.3669,26176.3115
2008-01-18 12:20:00,77.69,77.8,77.57,77.72,35803.136830719304,50.3734,50.4447,50.2956,50.3929,35803.1368
2008-01-18 12:25:00,77.72,78.06,77.68,78.04,22606.814494321254,50.3929,50.6133,50.3669,50.6003,22606.8145
2008-01-18 12:30:00,78.06,78.53,78.05,78.42,39480.80043266631,50.6133,50.9181,50.6068,50.8467,39480.8004
2008-01-18 12:35:00,78.42,78.44,77.72,77.9,49756.62520281233,50.8467,50.8597,50.3929,50.5096,49756.6252
2008-01-18 12:40:00,77.96,77.97,77.35,77.52,26500.81124932396,50.5485,50.555,50.153,50.2632,26500.8112
2008-01-18 12:45:00,77.55,78.24,77.55,78.2,17090.319091400757,50.2826,50.73,50.2826,50.7041,17090.3191
2008-01-18 12:50:00,78.25,78.33,77.92,77.92,17090.319091400757,50.7365,50.7884,50.5225,50.5225,17090.3191
2008-01-18 12:55:00,77.95,78.09,77.82,77.94,10275.824770146024,50.542,50.6328,50.4577,50.5355,10275.8248
2008-01-18 13:00:00,77.96,78.48,77.86,78.45,15143.320713899404,50.5485,50.8856,50.4836,50.8662,15143.3207
2008-01-18 13:05:00,78.44,78.51,78.14,78.19,21092.48242293132,50.8597,50.9051,50.6652,50.6976,21092.4824
2008-01-18 13:10:00,78.15,78.21,78.03,78.08,29853.9751216874,50.6717,50.7106,50.5939,50.6263,29853.9751
2008-01-18 13:15:00,78.17,78.25,77.79,77.86,69226.60897782585,50.6846,50.7365,50.4382,50.4836,69226.609
2008-01-18 13:20:00,77.84,77.98,77.59,77.94,38831.80097349919,50.4707,50.5614,50.3086,50.5355,38831.801
2008-01-18 13:25:00,77.95,78.23,77.95,78.18,34288.80475932937,50.542,50.7235,50.542,50.6911,34288.8048
2008-01-18 13:30:00,78.19,78.4,78.12,78.12,21741.48188209843,50.6976,50.8338,50.6522,50.6522,21741.4819
2008-01-18 13:35:00,78.14,78.14,77.71,77.75,13737.155219037317,50.6652,50.6652,50.3864,50.4123,13737.1552
2008-01-18 13:40:00,77.76,78.16,77.63,78.0,30070.308274743104,50.4188,50.6782,50.3345,50.5744,30070.3083
2008-01-18 13:45:00,77.96,78.45,77.92,78.23,20767.98269334776,50.5485,50.8662,50.5225,50.7235,20767.9827
2008-01-18 13:50:00,78.21,78.3,77.74,77.82,19145.484045429963,50.7106,50.7689,50.4058,50.4577,19145.484
2008-01-18 13:55:00,77.83,78.18,77.77,78.06,20010.816657652784,50.4642,50.6911,50.4253,50.6133,20010.8167
2008-01-18 14:00:00,78.04,78.26,78.02,78.11,16657.652785289345,50.6003,50.743,50.5874,50.6457,16657.6528
2008-01-18 14:05:00,78.14,78.26,77.89,78.22,21308.81557598702,50.6652,50.743,50.5031,50.7171,21308.8156
2008-01-18 14:10:00,78.19,78.4,78.08,78.38,18388.31800973499,50.6976,50.8338,50.6263,50.8208,18388.318
2008-01-18 14:15:00,78.43,78.68,78.36,78.55,48025.959978366685,50.8532,51.0153,50.8078,50.931,48025.96
2008-01-18 14:20:00,78.48,78.49,78.16,78.37,17955.65170362358,50.8856,50.8921,50.6782,50.8143,17955.6517
2008-01-18 14:25:00,78.36,78.55,78.23,78.53,27906.97674418605,50.8078,50.931,50.7235,50.9181,27906.9767
2008-01-18 14:30:00,78.5,78.58,78.04,78.11,39264.4672796106,50.8986,50.9505,50.6003,50.6457,39264.4673
2008-01-18 14:35:00,78.11,78.31,78.04,78.05,39588.96700919416,50.6457,50.7754,50.6003,50.6068,39588.967
2008-01-18 14:40:00,78.06,78.08,77.81,77.86,25743.645213628988,50.6133,50.6263,50.4512,50.4836,25743.6452
2008-01-18 14:45:00,77.83,78.02,77.8,77.88,16224.986479177933,50.4642,50.5874,50.4447,50.4966,16224.9865
2008-01-18 14:50:00,77.83,77.97,77.7,77.82,37966.46836127636,50.4642,50.555,50.3799,50.4577,37966.4684
2008-01-18 14:55:00,77.82,78.21,77.8,78.18,48891.2925905895,50.4577,50.7106,50.4447,50.6911,48891.2926
2008-01-18 15:00:00,78.21,78.39,77.94,78.39,30935.640886965928,50.7106,50.8273,50.5355,50.8273,30935.6409
2008-01-18 15:05:00,78.38,78.92,78.29,78.87,28988.64250946457,50.8208,51.1709,50.7624,51.1385,28988.6425
2008-01-18 15:10:00,78.9,78.97,78.64,78.8,43158.4640346133,51.158,51.2033,50.9894,51.0931,43158.464
2008-01-18 15:15:00,78.72,79.05,78.71,78.84,38399.13466738778,51.0412,51.2552,51.0348,51.1191,38399.1347
2008-01-18 15:20:00,78.83,79.07,78.36,78.49,45862.62844780963,51.1126,51.2682,50.8078,50.8921,45862.6284
2008-01-18 15:25:00,78.49,78.66,78.32,78.47,29853.9751216874,50.8921,51.0023,50.7819,50.8792,29853.9751
2008-01-18 15:30:00,78.44,78.72,78.44,78.47,35045.97079502434,50.8597,51.0412,50.8597,50.8792,35045.9708
2008-01-18 15:35:00,78.45,78.55,78.29,78.33,45862.62844780963,50.8662,50.931,50.7624,50.7884,45862.6284
2008-01-18 15:40:00,78.33,78.81,78.25,78.81,31584.640346133045,50.7884,51.0996,50.7365,51.0996,31584.6403
2008-01-18 15:45:00,78.81,79.21,78.67,79.15,62412.11465657112,51.0996,51.359,51.0088,51.3201,62412.1147
2008-01-18 15:50:00,79.13,79.15,78.77,78.88,48134.12655489454,51.3071,51.3201,51.0737,51.145,48134.1266
2008-01-18 15:55:00,78.88,78.89,78.71,78.81,48134.12655489454,51.145,51.1515,51.0348,51.0996,48134.1266
2008-01-22 09:30:00,76.85,76.92,74.88,75.37,61654.94862087615,49.8288,49.8741,48.5514,48.8691,61654.9486
2008-01-22 09:35:00,75.37,76.26,75.32,75.61,54299.62141698216,48.8691,49.4462,48.8367,49.0248,54299.6214
2008-01-22 09:40:00,75.61,75.88,75.39,75.44,28447.80962682531,49.0248,49.1998,48.8821,48.9145,28447.8096
2008-01-22 09:45:00,75.59,76.23,75.35,75.48,50297.4580854516,49.0118,49.4268,48.8562,48.9405,50297.4581
2008-01-22 09:50:00,75.47,77.11,75.44,76.81,94104.92157923202,48.934,49.9973,48.9145,49.8028,94104.9216
2008-01-22 09:55:00,76.81,77.3,75.35,76.02,69983.77501352082,49.8028,50.1205,48.8562,49.2906,69983.775
2008-01-22 10:00:00,76.08,76.84,76.01,76.32,22606.814494321254,49.3295,49.8223,49.2841,49.4851,22606.8145
2008-01-22 10:05:00,76.29,76.64,75.96,76.43,44240.12979989183,49.4657,49.6926,49.2517,49.5564,44240.1298
2008-01-22 10:10:00,76.44,76.52,75.66,75.78,41535.96538669551,49.5629,49.6148,49.0572,49.135,41535.9654
2008-01-22 10:15:00,75.76,76.59,75.62,76.54,33423.47214710654,49.122,49.6602,49.0312,49.6278,33423.4721
2008-01-22 10:20:00,76.49,77.06,76.2,76.67,79826.93347755543,49.5953,49.9649,49.4073,49.712,79826.9335
2008-01-22 10:25:00,76.66,76.75,75.58,75.66,54191.454840454295,49.7056,49.7639,49.0053,49.0572,54191.4548
2008-01-22 10:30:00,75.66,76.17,75.57,76.1,44131.96322336398,49.0572,49.3879,48.9988,49.3425,44131.9632
2008-01-22 10:35:00,76.11,76.31,75.74,76.05,32666.306111411574,49.349,49.4786,49.109,49.31,32666.3061
2008-01-22 10:40:00,76.01,76.72,75.94,75.96,57869.1184424013,49.2841,49.7445,49.2387,49.2517,57869.1184
2008-01-22 10:45:00,75.92,76.96,75.72,76.44,66306.11141157382,49.2258,49.9001,49.0961,49.5629,66306.1114
2008-01-22 10:50:00,76.41,77.28,76.21,76.78,74094.10492157923,49.5435,50.1076,49.4138,49.7834,74094.1049
2008-01-22 10:55:00,76.78,77.12,76.7,77.07,36452.13628988642,49.7834,50.0038,49.7315,49.9714,36452.1363
2008-01-22 11:00:00,77.05,77.8,77.02,77.4,81665.76527852892,49.9584,50.4447,49.939,50.1854,81665.7653
2008-01-22 11:05:00,77.4,77.95,77.36,77.47,53001.62249864792,50.1854,50.542,50.1594,50.2308,53001.6225
2008-01-22 11:10:00,77.5,78.26,77.5,78.06,96592.75283937262,50.2502,50.743,50.2502,50.6133,96592.7528
2008-01-22 11:15:00,78.03,78.33,77.63,77.99,60248.78312601406,50.5939,50.7884,50.3345,50.5679,60248.7831
2008-01-22 11:20:00,77.97,77.97,77.22,77.34,60681.44943212547,50.555,50.555,50.0687,50.1465,60681.4494
2008-01-22 11:25:00,77.31,77.69,77.31,77.6,40670.63277447269,50.127,50.3734,50.127,50.3151,40670.6328
2008-01-22 11:30:00,77.61,77.63,76.75,76.88,53866.95511087074,50.3215,50.3345,49.7639,49.8482,53866.9551
2008-01-22 11:35:00,76.8,77.47,76.75,77.2,41211.46565711195,49.7963,50.2308,49.7639,50.0557,41211.4657
2008-01-22 11:40:00,77.11,77.48,77.09,77.35,25419.145484045428,49.9973,50.2372,49.9844,50.153,25419.1455
2008-01-22 11:45:00,77.38,77.66,77.04,77.21,64467.27961060032,50.1724,50.354,49.952,50.0622,64467.2796
2008-01-22 11:50:00,77.22,77.76,77.14,77.4,35586.8036776636,50.0687,50.4188,50.0168,50.1854,35586.8037
2008-01-22 11:55:00,77.4,77.54,77.24,77.41,26176.3115197404,50.1854,50.2761,50.0816,50.1919,26176.3115
2008-01-22 12:00:00,77.36,77.83,77.32,77.49,25310.978907517576,50.1594,50.4642,50.1335,50.2437,25310.9789
2008-01-22 12:05:00,77.47,77.94,77.45,77.94,27690.64359113034,50.2308,50.5355,50.2178,50.5355,27690.6436
2008-01-22 12:10:00,77.88,78.06,77.55,77.66,30286.641427798808,50.4966,50.6133,50.2826,50.354,30286.6414
2008-01-22 12:15:00,77.65,77.96,77.36,77.36,27906.97674418605,50.3475,50.5485,50.1594,50.1594,27906.9767
2008-01-22 12:20:00,77.39,77.73,77.29,77.54,56462.95294753921,50.1789,50.3993,50.1141,50.2761,56462.9529
2008-01-22 12:25:00,77.58,77.74,77.43,77.51,64575.446187128175,50.3021,50.4058,50.2048,50.2567,64575.4462
2008-01-22 12:30:00,77.52,77.68,77.4,77.53,23472.14710654408,50.2632,50.3669,50.1854,50.2697,23472.1471
2008-01-22 12:35:00,77.49,77.75,77.42,77.69,29204.97566252028,50.2437,50.4123,50.1983,50.3734,29204.9757
2008-01-22 12:40:00,77.66,77.69,77.26,77.62,44889.12925905895,50.354,50.3734,50.0946,50.328,44889.1293
2008-01-22 12:45:00,77.6,77.7,77.3,77.33,34505.13791238507,50.3151,50.3799,50.1205,50.14,34505.1379
2008-01-22 12:50:00,77.41,77.73,77.33,77.72,20335.316387236344,50.1919,50.3993,50.14,50.3929,20335.3164
2008-01-22 12:55:00,77.67,78.65,77.54,78.1,52244.45646295295,50.3604,50.9959,50.2761,50.6392,52244.4565
2008-01-22 13:00:00,78.1,78.5,77.92,78.25,25419.145484045428,50.6392,50.8986,50.5225,50.7365,25419.1455
2008-01-22 13:05:00,78.31,78.77,77.92,78.51,26392.644672796105,50.7754,51.0737,50.5225,50.9051,26392.6447
2008-01-22 13:10:00,78.52,78.89,78.3,78.3,30286.641427798808,50.9116,51.1515,50.7689,50.7689,30286.6414
2008-01-22 13:15:00,78.31,78.36,77.81,78.07,23472.14710654408,50.7754,50.8078,50.4512,50.6198,23472.1471
2008-01-22 13:20:00,78.03,78.27,77.97,78.05,17739.318550567874,50.5939,50.7495,50.555,50.6068,17739.3186
2008-01-22 13:25:00,77.95,77.98,77.63,77.88,14818.820984315846,50.542,50.5614,50.3345,50.4966,14818.821
2008-01-22 13:30:00,77.91,77.93,77.44,77.66,37966.46836127636,50.5161,50.529,50.2113,50.354,37966.4684
2008-01-22 13:35:00,77.66,77.96,77.64,77.77,20010.816657652784,50.354,50.5485,50.341,50.4253,20010.8167
2008-01-22 13:40:00,77.76,78.06,77.59,77.8,29529.47539210384,50.4188,50.6133,50.3086,50.4447,29529.4754
2008-01-22 13:45:00,77.92,77.92,77.56,77.78,22606.814494321254,50.5225,50.5225,50.2891,50.4318,22606.8145
2008-01-22 13:50:00,77.83,77.93,77.66,77.85,17631.15197404002,50.4642,50.529,50.354,50.4771,17631.152
2008-01-22 13:55:00,77.84,77.99,77.57,77.99,22498.6479177934,50.4707,50.5679,50.2956,50.5679,22498.6479
2008-01-22 14:00:00,77.97,78.01,77.66,77.74,36776.63601946998,50.555,50.5809,50.354,50.4058,36776.636
2008-01-22 14:05:00,77.69,77.8,77.48,77.72,46187.128177393184,50.3734,50.4447,50.2372,50.3929,46187.1282
2008-01-22 14:10:00,77.7,77.88,77.57,77.82,32990.80584099513,50.3799,50.4966,50.2956,50.4577,32990.8058
2008-01-22 14:15:00,77.82,77.99,77.77,77.99,36019.469983775016,50.4577,50.5679,50.4253,50.5679,36019.47
2008-01-22 14:20:00,78.05,78.11,77.69,78.01,31476.4737696052,50.6068,50.6457,50.3734,50.5809,31476.4738
2008-01-22 14:25:00,77.97,78.11,77.66,77.71,24121.146565711195,50.555,50.6457,50.354,50.3864,24121.1466
2008-01-22 14:30:00,77.71,77.79,77.49,77.68,37858.30178474851,50.3864,50.4382,50.2437,50.3669,37858.3018
2008-01-22 14:35:00,77.7,77.81,77.6,77.71,24661.97944835046,50.3799,50.4512,50.3151,50.3864,24661.9794
2008-01-22 14:40:00,77.73,78.01,77.56,77.89,32125.47322877231,50.3993,50.5809,50.2891,50.5031,32125.4732
2008-01-22 14:45:00,77.83,78.12,77.7,77.81,24661.97944835046,50.4642,50.6522,50.3799,50.4512,24661.9794
2008-01-22 14:50:00,77.89,77.89,77.67,77.77,11032.990805840996,50.5031,50.5031,50.3604,50.4253,11032.9908
2008-01-22 14:55:00,77.76,78.05,77.67,77.8,14926.9875608437,50.4188,50.6068,50.3604,50.4447,14926.9876
2008-01-22 15:00:00,77.81,77.9,77.66,77.8,23688.480259599783,50.4512,50.5096,50.354,50.4447,23688.4803
2008-01-22 15:05:00,77.84,78.41,77.73,78.18,29204.97566252028,50.4707,50.8402,50.3993,50.6911,29204.9757
2008-01-22 15:10:00,78.22,78.25,77.8,77.85,52677.12276906436,50.7171,50.7365,50.4447,50.4771,52677.1228
2008-01-22 15:15:00,77.9,78.13,77.77,77.89,47052.46078961601,50.5096,50.6587,50.4253,50.5031,47052.4608
2008-01-22 15:20:00,77.93,78.07,77.83,77.97,24121.146565711195,50.529,50.6198,50.4642,50.555,24121.1466
2008-01-22 15:25:00,78.03,78.06,77.66,78.0,51811.79015684153,50.5939,50.6133,50.354,50.5744,51811.7902
2008-01-22 15:30:00,78.0,78.31,78.0,78.17,32449.972958355866,50.5744,50.7754,50.5744,50.6846,32449.973
2008-01-22 15:35:00,78.21,78.84,78.18,78.59,36235.80313683072,50.7106,51.1191,50.6911,50.957,36235.8031
2008-01-22 15:40:00,78.56,78.6,78.14,78.38,53217.955651703625,50.9375,50.9634,50.6652,50.8208,53217.9557
2008-01-22 15:45:00,78.4,78.67,78.18,78.31,36127.63656030287,50.8338,51.0088,50.6911,50.7754,36127.6366
2008-01-22 15:50:00,78.52,78.53,77.91,77.94,56462.95294753921,50.9116,50.9181,50.5161,50.5355,56462.9529
2008-01-22 15:55:00,77.97,78.55,77.78,77.94,70200.10816657652,50.555,50.931,50.4318,50.5355,70200.1082
2008-01-23 09:30:00,77.84,77.84,76.07,76.25,66955.11087074094,50.4707,50.4707,49.323,49.4397,66955.1109
2008-01-23 09:35:00,76.22,76.82,75.84,76.34,55705.78691184424,49.4203,49.8093,49.1739,49.4981,55705.7869
2008-01-23 09:40:00,76.33,76.74,75.95,76.51,58409.95132504056,49.4916,49.7574,49.2452,49.6083,58409.9513
2008-01-23 09:45:00,76.57,77.15,76.46,76.73,70524.60789616009,49.6472,50.0233,49.5759,49.751,70524.6079
2008-01-23 09:50:00,76.73,76.96,76.0,76.79,40670.63277447269,49.751,49.9001,49.2776,49.7899,40670.6328
2008-01-23 09:55:00,76.81,77.64,76.72,77.56,44456.462952947535,49.8028,50.341,49.7445,50.2891,44456.463
2008-01-23 10:00:00,77.56,77.71,76.99,77.36,53758.788534342886,50.2891,50.3864,49.9195,50.1594,53758.7885
2008-01-23 10:05:00,77.29,77.66,77.09,77.2,60032.44997295836,50.1141,50.354,49.9844,50.0557,60032.45
2008-01-23 10:10:00,77.22,78.39,77.22,77.94,51595.45700378583,50.0687,50.8273,50.0687,50.5355,51595.457
2008-01-23 10:15:00,77.94,78.96,77.94,78.81,46403.46133044889,50.5355,51.1969,50.5355,51.0996,46403.4613
2008-01-23 10:20:00,78.81,79.33,78.31,78.39,90210.92482422933,51.0996,51.4368,50.7754,50.8273,90210.9248
2008-01-23 10:25:00,78.34,78.58,77.95,78.02,48783.12601406165,50.7949,50.9505,50.542,50.5874,48783.126
2008-01-23 10:30:00,78.06,78.18,77.4,77.46,62195.78150351541,50.6133,50.6911,50.1854,50.2243,62195.7815
2008-01-23 10:35:00,77.52,77.92,77.26,77.87,41535.96538669551,50.2632,50.5225,50.0946,50.4901,41535.9654
2008-01-23 10:40:00,77.94,77.96,77.2,77.47,47701.46024878312,50.5355,50.5485,50.0557,50.2308,47701.4602
2008-01-23 10:45:00,77.44,77.55,77.13,77.55,28772.30935640887,50.2113,50.2826,50.0103,50.2826,28772.3094
2008-01-23 10:50:00,77.53,77.66,77.33,77.35,22714.981070849102,50.2697,50.354,50.14,50.153,22714.9811
2008-01-23 10:55:00,77.28,77.6,77.09,77.36,17522.98539751217,50.1076,50.3151,49.9844,50.1594,17522.9854
2008-01-23 11:00:00,77.43,77.72,77.23,77.72,19361.817198485667,50.2048,50.3929,50.0751,50.3929,19361.8172
2008-01-23 11:05:00,77.69,77.83,76.49,76.57,42833.96430502975,50.3734,50.4642,49.5953,49.6472,42833.9643
2008-01-23 11:10:00,76.51,76.73,76.43,76.52,27798.8101676582,49.6083,49.751,49.5564,49.6148,27798.8102
2008-01-23 11:15:00,76.52,76.77,76.51,76.69,26392.644672796105,49.6148,49.7769,49.6083,49.725,26392.6447
2008-01-23 11:20:00,76.76,77.18,76.72,76.95,31260.140616549485,49.7704,50.0427,49.7445,49.8936,31260.1406
2008-01-23 11:25:00,76.95,77.15,76.8,76.82,46403.46133044889,49.8936,50.0233,49.7963,49.8093,46403.4613
2008-01-23 11:30:00,76.83,76.86,76.16,76.61,32882.63926446728,49.8158,49.8352,49.3814,49.6731,32882.6393
2008-01-23 11:35:00,76.64,76.64,75.99,76.32,45213.62898864251,49.6926,49.6926,49.2711,49.4851,45213.629
2008-01-23 11:40:00,76.32,76.39,76.07,76.2,38831.80097349919,49.4851,49.5305,49.323,49.4073,38831.801
2008-01-23 11:45:00,76.17,76.23,75.55,75.63,31909.1400757166,49.3879,49.4268,48.9859,49.0377,31909.1401
2008-01-23 11:50:00,75.66,75.93,75.58,75.75,19578.15035154137,49.0572,49.2322,49.0053,49.1155,19578.1504
2008-01-23 11:55:00,75.8,75.97,75.57,75.59,12871.822606814494,49.148,49.2582,48.9988,49.0118,12871.8226
2008-01-23 12:00:00,75.51,75.6,75.08,75.39,37209.3023255814,48.9599,49.0183,48.6811,48.8821,37209.3023
2008-01-23 12:05:00,75.35,75.65,75.24,75.36,27041.64413196322,48.8562,49.0507,48.7849,48.8627,27041.6441
2008-01-23 12:10:00,75.36,75.55,75.21,75.25,27690.64359113034,48.8627,48.9859,48.7654,48.7913,27690.6436
2008-01-23 12:15:00,75.25,76.42,75.2,76.25,23688.480259599783,48.7913,49.55,48.7589,49.4397,23688.4803
2008-01-23 12:20:00,76.26,76.26,75.76,75.78,25743.645213628988,49.4462,49.4462,49.122,49.135,25743.6452
2008-01-23 12:25:00,75.76,76.07,75.55,75.97,29745.808545159543,49.122,49.323,48.9859,49.2582,29745.8085
2008-01-23 12:30:00,75.98,76.0,75.51,75.54,45321.79556517036,49.2647,49.2776,48.9599,48.9794,45321.7956
2008-01-23 12:35:00,75.54,75.69,75.07,75.27,31476.4737696052,48.9794,49.0766,48.6746,48.8043,31476.4738
2008-01-23 12:40:00,75.26,75.45,74.89,74.9,44564.62952947539,48.7978,48.921,48.5579,48.5644,44564.6295
2008-01-23 12:45:00,74.95,75.13,74.63,74.88,66089.77825851811,48.5968,48.7135,48.3893,48.5514,66089.7783
2008-01-23 12:50:00,74.9,75.28,74.86,75.07,38074.63493780421,48.5644,48.8108,48.5385,48.6746,38074.6349
2008-01-23 12:55:00,75.12,75.61,75.02,75.16,23255.81395348837,48.707,49.0248,48.6422,48.733,23255.814
2008-01-23 13:00:00,75.19,75.74,75.17,75.3,21957.815035154137,48.7524,49.109,48.7395,48.8238,21957.815
2008-01-23 13:05:00,75.28,75.61,75.2,75.37,23472.14710654408,48.8108,49.0248,48.7589,48.8691,23472.1471
2008-01-23 13:10:00,75.36,75.62,75.16,75.62,31692.806922660897,48.8627,49.0312,48.733,49.0312,31692.8069
2008-01-23 13:15:00,75.61,75.97,75.55,75.92,28447.80962682531,49.0248,49.2582,48.9859,49.2258,28447.8096
2008-01-23 13:20:00,75.92,76.5,75.92,76.42,35262.30394808004,49.2258,49.6018,49.2258,49.55,35262.3039
2008-01-23 13:25:00,76.4,76.61,76.28,76.59,31800.97349918875,49.537,49.6731,49.4592,49.6602,31800.9735
2008-01-23 13:30:00,76.56,76.93,76.32,76.72,74202.27149810709,49.6407,49.8806,49.4851,49.7445,74202.2715
2008-01-23 13:35:00,76.73,76.87,76.61,76.72,41968.63169280692,49.751,49.8417,49.6731,49.7445,41968.6317
2008-01-23 13:40:00,76.65,76.96,76.47,76.89,37209.3023255814,49.6991,49.9001,49.5824,49.8547,37209.3023
2008-01-23 13:45:00,76.95,77.59,76.84,77.46,39697.13358572201,49.8936,50.3086,49.8223,50.2243,39697.1336
2008-01-23 13:50:00,77.49,77.66,77.43,77.48,50189.29150892374,50.2437,50.354,50.2048,50.2372,50189.2915
2008-01-23 13:55:00,77.43,77.49,77.03,77.33,41319.6322336398,50.2048,50.2437,49.9455,50.14,41319.6322
2008-01-23 14:00:00,77.28,77.32,77.06,77.1,31368.307193077337,50.1076,50.1335,49.9649,49.9909,31368.3072
2008-01-23 14:05:00,77.1,77.66,77.03,77.66,39697.13358572201,49.9909,50.354,49.9455,50.354,39697.1336
2008-01-23 14:10:00,77.65,78.05,77.37,77.92,37101.135749053545,50.3475,50.6068,50.1659,50.5225,37101.1357
2008-01-23 14:15:00,77.99,78.11,77.31,77.31,29962.14169821525,50.5679,50.6457,50.127,50.127,29962.1417
2008-01-23 14:20:00,77.31,77.68,77.2,77.66,50405.62466197945,50.127,50.3669,50.0557,50.354,50405.6247
2008-01-23 14:25:00,77.66,78.14,77.66,78.04,31909.1400757166,50.354,50.6652,50.354,50.6003,31909.1401
2008-01-23 14:30:00,78.09,78.09,77.46,77.86,27906.97674418605,50.6328,50.6328,50.2243,50.4836,27906.9767
2008-01-23 14:35:00,77.85,78.09,77.53,77.93,32017.306652244457,50.4771,50.6328,50.2697,50.529,32017.3067
2008-01-23 14:40:00,78.02,78.03,77.64,77.75,22174.14818820984,50.5874,50.5939,50.341,50.4123,22174.1482
2008-01-23 14:45:00,77.71,77.75,77.08,77.32,24878.312601406164,50.3864,50.4123,49.9779,50.1335,24878.3126
2008-01-23 14:50:00,77.35,77.37,76.87,76.87,24445.64629529475,50.153,50.1659,49.8417,49.8417,24445.6463
2008-01-23 14:55:00,76.9,77.32,76.83,77.32,44889.12925905895,49.8612,50.1335,49.8158,50.1335,44889.1293
2008-01-23 15:00:00,77.32,78.48,77.26,78.0,73553.27203893996,50.1335,50.8856,50.0946,50.5744,73553.272
2008-01-23 15:05:00,77.97,78.07,77.77,78.02,54624.12114656571,50.555,50.6198,50.4253,50.5874,54624.1211
2008-01-23 15:10:00,78.03,78.47,78.02,78.36,69767.44186046511,50.5939,50.8792,50.5874,50.8078,69767.4419
2008-01-23 15:15:00,78.35,78.58,78.13,78.2,59924.2833964305,50.8013,50.9505,50.6587,50.7041,59924.2834
2008-01-23 15:20:00,78.15,79.01,78.14,78.83,58301.78474851271,50.6717,51.2293,50.6652,51.1126,58301.7847
2008-01-23 15:25:00,78.77,79.22,78.54,79.08,68902.1092482423,51.0737,51.3654,50.9245,51.2747,68902.1092
2008-01-23 15:30:00,79.06,79.49,79.06,79.41,71606.27366143861,51.2617,51.5405,51.2617,51.4886,71606.2737
2008-01-23 15:35:00,79.37,79.78,79.18,79.74,65332.61222282315,51.4627,51.7285,51.3395,51.7026,65332.6122
2008-01-23 15:40:00,79.56,79.78,79.21,79.48,57977.28501892915,51.5859,51.7285,51.359,51.534,57977.285
2008-01-23 15:45:00,79.43,79.65,79.0,79.47,46727.961060032445,51.5016,51.6443,51.2228,51.5275,46727.9611
2008-01-23 15:50:00,79.41,80.25,79.05,79.23,45862.62844780963,51.4886,52.0333,51.2552,51.3719,45862.6284
2008-01-23 15:55:00,80.06,80.6,79.04,79.92,64575.446187128175,51.9101,52.2602,51.2487,51.8193,64575.4462
2008-01-24 09:30:00,80.15,81.87,80.15,81.61,92049.7566252028,51.9684,53.0837,51.9684,52.9151,92049.7566
2008-01-24 09:35:00,81.56,81.97,80.74,81.79,72904.27257977285,52.8827,53.1485,52.351,53.0318,72904.2726
2008-01-24 09:40:00,81.75,82.81,81.74,82.81,86316.9280692266,53.0059,53.6932,52.9994,53.6932,86316.9281
2008-01-24 09:45:00,82.82,82.9,81.9,82.09,52677.12276906436,53.6996,53.7515,53.1031,53.2263,52677.1228
2008-01-24 09:50:00,82.18,82.81,82.12,82.55,46944.29421308816,53.2847,53.6932,53.2458,53.5246,46944.2942
2008-01-24 09:55:00,82.5,82.55,81.48,81.67,56030.2866414278,53.4922,53.5246,52.8308,52.954,56030.2866
2008-01-24 10:00:00,81.63,82.29,81.61,82.29,56571.11952406706,52.9281,53.356,52.9151,53.356,56571.1195
2008-01-24 10:05:00,82.29,82.5,81.14,81.28,50730.12439156301,53.356,53.4922,52.6104,52.7011,50730.1244
2008-01-24 10:10:00,81.34,81.77,80.54,80.54,46403.46133044889,52.74,53.0188,52.2213,52.2213,46403.4613
2008-01-24 10:15:00,80.53,81.33,80.53,81.04,32125.47322877231,52.2148,52.7335,52.2148,52.5455,32125.4732
2008-01-24 10:20:00,81.01,81.04,80.53,80.95,58518.11790156841,52.5261,52.5455,52.2148,52.4872,58518.1179
2008-01-24 10:25:00,80.89,81.47,80.84,80.98,72796.10600324499,52.4483,52.8243,52.4158,52.5066,72796.106
2008-01-24 10:30:00,80.97,81.3,80.7,81.07,54624.12114656571,52.5001,52.7141,52.3251,52.565,54624.1211
2008-01-24 10:35:00,81.04,81.67,80.94,81.66,34180.638182801515,52.5455,52.954,52.4807,52.9475,34180.6382
2008-01-24 10:40:00,81.68,81.73,81.37,81.37,76149.26987560843,52.9605,52.9929,52.7595,52.7595,76149.2699
2008-01-24 10:45:00,81.32,81.49,81.06,81.27,113034.07247160628,52.7271,52.8373,52.5585,52.6946,113034.0725
2008-01-24 10:50:00,81.26,81.57,81.02,81.1,54515.95457003786,52.6882,52.8892,52.5325,52.5844,54515.9546
2008-01-24 10:55:00,81.09,81.43,80.85,80.89,44997.2958355868,52.5779,52.7984,52.4223,52.4483,44997.2958
2008-01-24 11:00:00,80.88,81.0,80.41,80.8,59383.45051379124,52.4418,52.5196,52.137,52.3899,59383.4505
2008-01-24 11:05:00,80.82,81.07,80.67,80.98,37641.968631692806,52.4029,52.565,52.3056,52.5066,37641.9686
2008-01-24 11:10:00,80.93,81.37,80.85,80.95,70308.27474310438,52.4742,52.7595,52.4223,52.4872,70308.2747
2008-01-24 11:15:00,80.94,81.33,80.88,81.06,38723.63439697133,52.4807,52.7335,52.4418,52.5585,38723.6344
2008-01-24 11:20:00,81.08,81.31,81.03,81.22,36992.969172525685,52.5714,52.7206,52.539,52.6622,36992.9692
2008-01-24 11:25:00,81.22,81.34,81.07,81.26,45321.79556517036,52.6622,52.74,52.565,52.6882,45321.7956
2008-01-24 11:30:00,81.25,81.37,81.02,81.12,56462.95294753921,52.6817,52.7595,52.5325,52.5974,56462.9529
2008-01-24 11:35:00,81.12,81.35,81.01,81.28,43266.630611141154,52.5974,52.7465,52.5261,52.7011,43266.6306
2008-01-24 11:40:00,81.24,81.57,81.12,81.41,47268.79394267171,52.6752,52.8892,52.5974,52.7854,47268.7939
2008-01-24 11:45:00,81.41,81.58,81.17,81.17,56571.11952406706,52.7854,52.8956,52.6298,52.6298,56571.1195
2008-01-24 11:50:00,81.17,81.58,81.11,81.33,36019.469983775016,52.6298,52.8956,52.5909,52.7335,36019.47
2008-01-24 11:55:00,81.33,81.38,81.12,81.18,27798.8101676582,52.7335,52.766,52.5974,52.6363,27798.8102
2008-01-24 12:00:00,81.14,81.38,80.99,81.36,29529.47539210384,52.6104,52.766,52.5131,52.753,29529.4754
2008-01-24 12:05:00,81.39,81.56,81.18,81.26,34937.80421849649,52.7724,52.8827,52.6363,52.6882,34937.8042
2008-01-24 12:10:00,81.26,81.33,81.12,81.12,27798.8101676582,52.6882,52.7335,52.5974,52.5974,27798.8102
2008-01-24 12:15:00,81.12,81.29,81.07,81.23,27582.47701460249,52.5974,52.7076,52.565,52.6687,27582.477
2008-01-24 12:20:00,81.24,81.48,81.12,81.36,39264.4672796106,52.6752,52.8308,52.5974,52.753,39264.4673
2008-01-24 12:25:00,81.37,81.49,81.17,81.3,33098.972417522986,52.7595,52.8373,52.6298,52.7141,33098.9724
2008-01-24 12:30:00,81.29,81.36,81.19,81.31,39048.13412655489,52.7076,52.753,52.6428,52.7206,39048.1341
2008-01-24 12:35:00,81.31,81.32,81.15,81.17,29204.97566252028,52.7206,52.7271,52.6168,52.6298,29204.9757
2008-01-24 12:40:00,81.17,81.41,81.16,81.33,27257.97728501893,52.6298,52.7854,52.6233,52.7335,27257.9773
2008-01-24 12:45:00,81.33,81.5,81.31,81.4,38399.13466738778,52.7335,52.8438,52.7206,52.7789,38399.1347
2008-01-24 12:50:00,81.43,81.59,81.28,81.59,30502.97458085452,52.7984,52.9021,52.7011,52.9021,30502.9746
2008-01-24 12:55:00,81.56,81.69,81.46,81.56,46403.46133044889,52.8827,52.967,52.8178,52.8827,46403.4613
2008-01-24 13:00:00,81.65,81.73,81.2,81.25,50297.4580854516,52.941,52.9929,52.6493,52.6817,50297.4581
2008-01-24 13:05:00,81.27,81.44,80.99,81.19,29745.808545159543,52.6946,52.8049,52.5131,52.6428,29745.8085
2008-01-24 13:10:00,81.19,81.6,81.03,81.6,40562.46619794484,52.6428,52.9086,52.539,52.9086,40562.4662
2008-01-24 13:15:00,81.62,81.65,81.27,81.31,31368.307193077337,52.9216,52.941,52.6946,52.7206,31368.3072
2008-01-24 13:20:00,81.31,81.58,81.19,81.21,36235.80313683072,52.7206,52.8956,52.6428,52.6557,36235.8031
2008-01-24 13:25:00,81.26,81.34,81.06,81.11,24553.812871822607,52.6882,52.74,52.5585,52.5909,24553.8129
2008-01-24 13:30:00,81.18,81.38,81.01,81.33,40778.79935100054,52.6363,52.766,52.5261,52.7335,40778.7994
2008-01-24 13:35:00,81.34,81.56,81.34,81.52,41860.46511627907,52.74,52.8827,52.74,52.8567,41860.4651
2008-01-24 13:40:00,81.52,82.09,81.47,82.0,65224.445646295295,52.8567,53.2263,52.8243,53.168,65224.4456
2008-01-24 13:45:00,82.0,82.15,81.75,82.08,50730.12439156301,53.168,53.2652,53.0059,53.2198,50730.1244
2008-01-24 13:50:00,82.11,82.34,81.96,82.33,41535.96538669551,53.2393,53.3884,53.142,53.3819,41535.9654
2008-01-24 13:55:00,82.35,82.35,82.1,82.29,36560.30286641428,53.3949,53.3949,53.2328,53.356,36560.3029
2008-01-24 14:00:00,82.23,82.44,81.98,82.42,66089.77825851811,53.3171,53.4533,53.155,53.4403,66089.7783
2008-01-24 14:05:00,82.39,82.73,82.33,82.56,56354.78637101135,53.4208,53.6413,53.3819,53.5311,56354.7864
2008-01-24 14:10:00,82.57,82.62,81.86,82.1,44023.79664683613,53.5375,53.57,53.0772,53.2328,44023.7966
2008-01-24 14:15:00,82.1,82.44,82.0,82.13,38507.30124391563,53.2328,53.4533,53.168,53.2523,38507.3012
2008-01-24 14:20:00,82.12,82.64,82.12,82.64,28664.14277988101,53.2458,53.5829,53.2458,53.5829,28664.1428
2008-01-24 14:25:00,82.63,82.72,82.39,82.45,25310.978907517576,53.5765,53.6348,53.4208,53.4597,25310.9789
2008-01-24 14:30:00,82.46,82.48,82.2,82.35,26500.81124932396,53.4662,53.4792,53.2976,53.3949,26500.8112
2008-01-24 14:35:00,82.38,82.72,82.38,82.7,30178.47485127096,53.4144,53.6348,53.4144,53.6218,30178.4749
2008-01-24 14:40:00,82.72,82.74,82.33,82.43,35911.30340724716,53.6348,53.6478,53.3819,53.4468,35911.3034
2008-01-24 14:45:00,82.42,82.42,81.86,81.96,27474.31043807464,53.4403,53.4403,53.0772,53.142,27474.3104
2008-01-24 14:50:00,81.96,82.22,81.95,82.12,52677.12276906436,53.142,53.3106,53.1355,53.2458,52677.1228
2008-01-24 14:55:00,82.13,82.13,81.57,81.67,40778.79935100054,53.2523,53.2523,52.8892,52.954,40778.7994
2008-01-24 15:00:00,81.67,82.16,81.48,82.0,39048.13412655489,52.954,53.2717,52.8308,53.168,39048.1341
2008-01-24 15:05:00,81.99,82.04,81.78,81.94,31151.974040021632,53.1615,53.1939,53.0253,53.1291,31151.974
2008-01-24 15:10:00,81.89,82.01,81.74,81.74,33964.30502974581,53.0966,53.1745,52.9994,52.9994,33964.305
2008-01-24 15:15:00,81.74,81.74,81.36,81.65,42942.1308815576,52.9994,52.9994,52.753,52.941,42942.1309
2008-01-24 15:20:00,81.67,81.86,81.55,81.76,34505.13791238507,52.954,53.0772,52.8762,53.0124,34505.1379
2008-01-24 15:25:00,81.82,82.04,81.76,82.01,54299.62141698216,53.0513,53.1939,53.0124,53.1745,54299.6214
2008-01-24 15:30:00,82.0,82.31,81.98,82.21,55705.78691184424,53.168,53.369,53.155,53.3041,55705.7869
2008-01-24 15:35:00,82.21,82.24,81.97,81.99,45321.79556517036,53.3041,53.3236,53.1485,53.1615,45321.7956
2008-01-24 15:40:00,81.97,82.42,81.92,82.19,52893.45592212006,53.1485,53.4403,53.1161,53.2912,52893.4559
2008-01-24 15:45:00,82.17,82.32,81.93,82.17,48134.12655489454,53.2782,53.3755,53.1226,53.2782,48134.1266
2008-01-24 15:50:00,82.16,82.25,81.91,82.17,65981.61168199027,53.2717,53.3301,53.1096,53.2782,65981.6117
2008-01-24 15:55:00,82.19,82.38,82.1,82.11,137047.05246078962,53.2912,53.4144,53.2328,53.2393,137047.0525
2008-01-25 09:30:00,83.02,83.21,82.81,82.92,73012.4391563007,53.8293,53.9525,53.6932,53.7645,73012.4392
2008-01-25 09:35:00,82.82,83.39,82.57,83.29,44240.12979989183,53.6996,54.0692,53.5375,54.0044,44240.1298
2008-01-25 09:40:00,83.29,83.41,83.08,83.41,40454.29962141698,54.0044,54.0822,53.8682,54.0822,40454.2996
2008-01-25 09:45:00,83.4,83.5,83.22,83.42,51054.62412114657,54.0757,54.1406,53.959,54.0887,51054.6241
2008-01-25 09:50:00,83.44,83.49,83.21,83.21,43915.630070308274,54.1016,54.1341,53.9525,53.9525,43915.6301
2008-01-25 09:55:00,83.21,83.34,83.07,83.28,44672.79610600325,53.9525,54.0368,53.8617,53.9979,44672.7961
2008-01-25 10:00:00,83.3,83.94,83.26,83.9,30286.641427798808,54.0109,54.4258,53.9849,54.3999,30286.6414
2008-01-25 10:05:00,83.92,83.93,83.58,83.65,28231.47647376961,54.4129,54.4194,54.1924,54.2378,28231.4765
2008-01-25 10:10:00,83.63,83.83,83.44,83.58,37317.46890210925,54.2248,54.3545,54.1016,54.1924,37317.4689
2008-01-25 10:15:00,83.65,83.69,83.32,83.35,23904.813412655487,54.2378,54.2637,54.0238,54.0433,23904.8134
2008-01-25 10:20:00,83.35,83.35,83.03,83.21,28880.475932936723,54.0433,54.0433,53.8358,53.9525,28880.4759
2008-01-25 10:25:00,83.21,83.36,83.16,83.18,42076.79826933477,53.9525,54.0498,53.9201,53.9331,42076.7983
2008-01-25 10:30:00,83.21,83.32,83.08,83.21,56030.2866414278,53.9525,54.0238,53.8682,53.9525,56030.2866
2008-01-25 10:35:00,83.15,83.36,83.01,83.2,52352.6230394808,53.9136,54.0498,53.8228,53.946,52352.623
2008-01-25 10:40:00,83.25,83.37,82.67,83.33,61546.78204434829,53.9785,54.0563,53.6024,54.0303,61546.782
2008-01-25 10:45:00,83.33,83.37,83.15,83.15,25527.312060573284,54.0303,54.0563,53.9136,53.9136,25527.3121
2008-01-25 10:50:00,83.15,83.44,83.06,83.37,25851.81179015684,53.9136,54.1016,53.8553,54.0563,25851.8118
2008-01-25 10:55:00,83.32,83.35,82.83,83.14,36992.969172525685,54.0238,54.0433,53.7061,53.9071,36992.9692
2008-01-25 11:00:00,83.17,83.45,83.11,83.25,46403.46133044889,53.9266,54.1081,53.8877,53.9785,46403.4613
2008-01-25 11:05:00,83.22,83.48,83.2,83.4,21633.315305570577,53.959,54.1276,53.946,54.0757,21633.3153
2008-01-25 11:10:00,83.41,83.44,83.31,83.33,15575.987020010816,54.0822,54.1016,54.0174,54.0303,15575.987
2008-01-25 11:15:00,83.33,83.78,83.33,83.58,42725.79772850189,54.0303,54.3221,54.0303,54.1924,42725.7977
2008-01-25 11:20:00,83.61,83.62,83.37,83.55,29745.808545159543,54.2119,54.2184,54.0563,54.173,29745.8085
2008-01-25 11:25:00,83.5,83.5,83.28,83.4,15359.65386695511,54.1406,54.1406,53.9979,54.0757,15359.6539
2008-01-25 11:30:00,83.41,83.78,83.4,83.78,22174.14818820984,54.0822,54.3221,54.0757,54.3221,22174.1482
2008-01-25 11:35:00,83.75,84.09,83.66,83.85,22282.314764737694,54.3026,54.5231,54.2443,54.3675,22282.3148
2008-01-25 11:40:00,83.85,83.98,83.75,83.87,10708.491076257436,54.3675,54.4518,54.3026,54.3805,10708.4911
2008-01-25 11:45:00,83.88,84.1,83.62,83.62,15792.320173066522,54.3869,54.5296,54.2184,54.2184,15792.3202
2008-01-25 11:50:00,83.61,83.75,83.58,83.68,15900.486749594374,54.2119,54.3026,54.1924,54.2573,15900.4867
2008-01-25 11:55:00,83.67,83.88,83.42,83.82,29204.97566252028,54.2508,54.3869,54.0887,54.348,29204.9757
2008-01-25 12:00:00,83.82,84.06,83.55,83.61,20010.816657652784,54.348,54.5037,54.173,54.2119,20010.8167
2008-01-25 12:05:00,83.67,83.85,83.54,83.61,13304.488912925906,54.2508,54.3675,54.1665,54.2119,13304.4889
2008-01-25 12:10:00,83.55,83.79,83.54,83.69,12439.156300703082,54.173,54.3286,54.1665,54.2637,12439.1563
2008-01-25 12:15:00,83.71,83.71,83.32,83.51,30394.808004326664,54.2767,54.2767,54.0238,54.147,30394.808
2008-01-25 12:20:00,83.46,83.66,83.45,83.58,14386.154678204435,54.1146,54.2443,54.1081,54.1924,14386.1547
2008-01-25 12:25:00,83.55,83.68,83.47,83.68,12439.156300703082,54.173,54.2573,54.1211,54.2573,12439.1563
2008-01-25 12:30:00,83.67,83.67,83.24,83.24,33747.9718766901,54.2508,54.2508,53.972,53.972,33747.9719
2008-01-25 12:35:00,83.23,83.54,83.17,83.18,29421.308815575987,53.9655,54.1665,53.9266,53.9331,29421.3088
2008-01-25 12:40:00,83.18,83.46,83.15,83.46,22931.31422390481,53.9331,54.1146,53.9136,54.1146,22931.3142
2008-01-25 12:45:00,83.43,83.45,83.04,83.07,32774.47268793943,54.0952,54.1081,53.8423,53.8617,32774.4727
2008-01-25 12:50:00,83.09,83.29,82.97,83.1,51811.79015684153,53.8747,54.0044,53.7969,53.8812,51811.7902
2008-01-25 12:55:00,83.12,83.33,82.96,83.22,72687.93942671714,53.8942,54.0303,53.7904,53.959,72687.9394
2008-01-25 13:00:00,83.24,83.31,83.08,83.15,69767.44186046511,53.972,54.0174,53.8682,53.9136,69767.4419
2008-01-25 13:05:00,83.18,83.33,83.09,83.21,50513.7912385073,53.9331,54.0303,53.8747,53.9525,50513.7912
2008-01-25 13:10:00,83.21,83.42,83.18,83.36,38507.30124391563,53.9525,54.0887,53.9331,54.0498,38507.3012
2008-01-25 13:15:00,83.36,83.56,83.11,83.51,33964.30502974581,54.0498,54.1795,53.8877,54.147,33964.305
2008-01-25 13:20:00,83.52,83.52,83.07,83.13,39156.30070308274,54.1535,54.1535,53.8617,53.9006,39156.3007
2008-01-25 13:25:00,83.16,83.24,82.87,83.07,36235.80313683072,53.9201,53.972,53.7321,53.8617,36235.8031
2008-01-25 13:30:00,83.07,83.14,82.62,82.64,32341.806381828013,53.8617,53.9071,53.57,53.5829,32341.8064
2008-01-25 13:35:00,82.68,82.74,82.47,82.74,29529.47539210384,53.6089,53.6478,53.4727,53.6478,29529.4754
2008-01-25 13:40:00,82.73,82.99,82.63,82.93,28123.30989724175,53.6413,53.8099,53.5765,53.771,28123.3099
2008-01-25 13:45:00,82.91,82.91,82.45,82.52,19037.317468902107,53.758,53.758,53.4597,53.5051,19037.3175
2008-01-25 13:50:00,82.58,82.59,82.22,82.42,21957.815035154137,53.544,53.5505,53.3106,53.4403,21957.815
2008-01-25 13:55:00,82.43,82.71,82.29,82.71,25202.812330989724,53.4468,53.6283,53.356,53.6283,25202.8123
2008-01-25 14:00:00,82.69,82.71,82.48,82.53,25527.312060573284,53.6154,53.6283,53.4792,53.5116,25527.3121
2008-01-25 14:05:00,82.51,82.71,82.41,82.6,29313.14223904813,53.4986,53.6283,53.4338,53.557,29313.1422
2008-01-25 14:10:00,82.57,82.84,82.55,82.81,22174.14818820984,53.5375,53.7126,53.5246,53.6932,22174.1482
2008-01-25 14:15:00,82.83,83.02,82.57,82.7,23472.14710654408,53.7061,53.8293,53.5375,53.6218,23472.1471
2008-01-25 14:20:00,82.73,83.01,82.59,82.87,22065.98161168199,53.6413,53.8228,53.5505,53.7321,22065.9816
2008-01-25 14:25:00,82.89,82.99,82.54,82.65,19686.316928069227,53.745,53.8099,53.5181,53.5894,19686.3169
2008-01-25 14:30:00,82.65,82.87,82.65,82.72,13412.655489453758,53.5894,53.7321,53.5894,53.6348,13412.6555
2008-01-25 14:35:00,82.7,83.04,82.69,82.88,22931.31422390481,53.6218,53.8423,53.6154,53.7386,22931.3142
2008-01-25 14:40:00,82.9,82.96,82.53,82.53,18929.15089237425,53.7515,53.7904,53.5116,53.5116,18929.1509
2008-01-25 14:45:00,82.53,82.79,82.51,82.69,22282.314764737694,53.5116,53.6802,53.4986,53.6154,22282.3148
2008-01-25 14:50:00,82.67,82.73,82.44,82.66,21308.81557598702,53.6024,53.6413,53.4533,53.5959,21308.8156
2008-01-25 14:55:00,82.62,82.8,82.51,82.66,25743.645213628988,53.57,53.6867,53.4986,53.5959,25743.6452
2008-01-25 15:00:00,82.65,82.76,82.45,82.72,27366.14386154678,53.5894,53.6607,53.4597,53.6348,27366.1439
2008-01-25 15:05:00,82.69,82.7,82.44,82.59,27690.64359113034,53.6154,53.6218,53.4533,53.5505,27690.6436
2008-01-25 15:10:00,82.56,82.74,82.41,82.73,70200.10816657652,53.5311,53.6478,53.4338,53.6413,70200.1082
2008-01-25 15:15:00,82.73,83.19,82.66,82.93,58950.78420767983,53.6413,53.9396,53.5959,53.771,58950.7842
2008-01-25 15:20:00,82.9,83.04,82.8,82.97,43374.797187669006,53.7515,53.8423,53.6867,53.7969,43374.7972
2008-01-25 15:25:00,82.97,83.13,82.79,82.85,31151.974040021632,53.7969,53.9006,53.6802,53.7191,31151.974
2008-01-25 15:30:00,82.88,82.98,82.73,82.95,41535.96538669551,53.7386,53.8034,53.6413,53.7839,41535.9654
2008-01-25 15:35:00,82.95,83.1,82.66,82.85,66955.11087074094,53.7839,53.8812,53.5959,53.7191,66955.1109
2008-01-25 15:40:00,82.86,83.12,82.84,83.1,64791.77934018388,53.7256,53.8942,53.7126,53.8812,64791.7793
2008-01-25 15:45:00,83.09,83.09,82.51,82.57,45862.62844780963,53.8747,53.8747,53.4986,53.5375,45862.6284
2008-01-25 15:50:00,82.56,82.61,82.37,82.52,56246.6197944835,53.5311,53.5635,53.4079,53.5051,56246.6198
2008-01-25 15:55:00,82.52,82.59,82.41,82.54,52568.956192536505,53.5051,53.5505,53.4338,53.5181,52568.9562
2008-01-28 09:30:00,82.94,83.43,82.66,83.34,34396.97133585722,53.7775,54.0952,53.5959,54.0368,34396.9713
2008-01-28 09:35:00,83.27,83.63,82.96,83.28,19902.65008112493,53.9914,54.2248,53.7904,53.9979,19902.6501
2008-01-28 09:40:00,83.26,83.56,83.07,83.56,36235.80313683072,53.9849,54.1795,53.8617,54.1795,36235.8031
2008-01-28 09:45:00,83.56,83.84,83.39,83.84,24337.4797187669,54.1795,54.361,54.0692,54.361,24337.4797
2008-01-28 09:50:00,83.85,83.88,83.63,83.77,28772.30935640887,54.3675,54.3869,54.2248,54.3156,28772.3094
2008-01-28 09:55:00,83.7,83.73,83.29,83.34,15467.820443482964,54.2702,54.2897,54.0044,54.0368,15467.8204
2008-01-28 10:00:00,83.34,83.34,82.91,83.24,48566.792861005946,54.0368,54.0368,53.758,53.972,48566.7929
2008-01-28 10:05:00,83.23,83.42,82.98,82.98,21741.48188209843,53.9655,54.0887,53.8034,53.8034,21741.4819
2008-01-28 10:10:00,83.01,83.35,82.98,83.18,31909.1400757166,53.8228,54.0433,53.8034,53.9331,31909.1401
2008-01-28 10:15:00,83.19,83.24,82.92,83.14,17198.48566792861,53.9396,53.972,53.7645,53.9071,17198.4857
2008-01-28 10:20:00,83.15,83.76,83.15,83.65,17847.485127095726,53.9136,54.3091,53.9136,54.2378,17847.4851
2008-01-28 10:25:00,83.62,83.9,83.48,83.85,16116.81990265008,54.2184,54.3999,54.1276,54.3675,16116.8199
2008-01-28 10:30:00,83.85,83.95,83.72,83.92,20876.14926987561,54.3675,54.4323,54.2832,54.4129,20876.1493
2008-01-28 10:35:00,83.92,83.94,83.3,83.33,13628.988642509465,54.4129,54.4258,54.0109,54.0303,13628.9886
2008-01-28 10:40:00,83.4,83.69,83.15,83.21,24229.313142239047,54.0757,54.2637,53.9136,53.9525,24229.3131
2008-01-28 10:45:00,83.21,83.85,83.18,83.85,28988.64250946457,53.9525,54.3675,53.9331,54.3675,28988.6425
2008-01-28 10:50:00,83.84,84.07,83.82,83.94,24553.812871822607,54.361,54.5101,54.348,54.4258,24553.8129
2008-01-28 10:55:00,83.93,84.06,83.81,83.88,15575.987020010816,54.4194,54.5037,54.3416,54.3869,15575.987
2008-01-28 11:00:00,83.9,84.07,83.8,84.03,12763.656030286642,54.3999,54.5101,54.3351,54.4842,12763.656
2008-01-28 11:05:00,84.07,84.12,83.79,84.12,24770.14602487831,54.5101,54.5426,54.3286,54.5426,24770.146
2008-01-28 11:10:00,84.11,84.36,84.11,84.24,26825.31097890752,54.5361,54.6982,54.5361,54.6204,26825.311
2008-01-28 11:15:00,84.22,84.22,83.72,83.73,21416.98215251488,54.6074,54.6074,54.2832,54.2897,21416.9822
2008-01-28 11:20:00,83.74,83.87,83.51,83.68,26392.644672796105,54.2962,54.3805,54.147,54.2573,26392.6447
2008-01-28 11:25:00,83.67,83.89,83.66,83.74,18171.98485667929,54.2508,54.3934,54.2443,54.2962,18171.9849
2008-01-28 11:30:00,83.74,84.12,83.69,84.01,17414.818820984314,54.2962,54.5426,54.2637,54.4712,17414.8188
2008-01-28 11:35:00,84.01,84.06,83.9,84.0,12871.822606814494,54.4712,54.5037,54.3999,54.4647,12871.8226
2008-01-28 11:40:00,84.04,84.12,83.84,83.9,10275.824770146024,54.4907,54.5426,54.361,54.3999,10275.8248
2008-01-28 11:45:00,83.87,84.03,83.8,83.99,11465.657111952409,54.3805,54.4842,54.3351,54.4583,11465.6571
2008-01-28 11:50:00,84.04,84.2,83.82,84.07,18604.6511627907,54.4907,54.5944,54.348,54.5101,18604.6512
2008-01-28 11:55:00,84.06,84.09,83.81,83.88,18604.6511627907,54.5037,54.5231,54.3416,54.3869,18604.6512
2008-01-28 12:00:00,83.92,84.06,83.85,84.06,9951.325040562466,54.4129,54.5037,54.3675,54.5037,9951.325
2008-01-28 12:05:00,84.07,84.08,83.51,83.61,22714.981070849102,54.5101,54.5166,54.147,54.2119,22714.9811
2008-01-28 12:10:00,83.61,83.72,83.57,83.59,9951.325040562466,54.2119,54.2832,54.1859,54.1989,9951.325
2008-01-28 12:15:00,83.58,83.61,83.45,83.45,11898.323418063816,54.1924,54.2119,54.1081,54.1081,11898.3234
2008-01-28 12:20:00,83.48,83.59,83.44,83.59,11573.82368848026,54.1276,54.1989,54.1016,54.1989,11573.8237
2008-01-28 12:25:00,83.57,83.6,83.45,83.45,4975.662520281233,54.1859,54.2054,54.1081,54.1081,4975.6625
2008-01-28 12:30:00,83.49,83.57,83.4,83.48,12871.822606814494,54.1341,54.1859,54.0757,54.1276,12871.8226
2008-01-28 12:35:00,83.48,83.49,83.31,83.4,15359.65386695511,54.1276,54.1341,54.0174,54.0757,15359.6539
2008-01-28 12:40:00,83.36,83.63,83.28,83.58,11573.82368848026,54.0498,54.2248,53.9979,54.1924,11573.8237
2008-01-28 12:45:00,83.57,83.62,83.47,83.56,14494.321254732287,54.1859,54.2184,54.1211,54.1795,14494.3213
2008-01-28 12:50:00,83.52,83.56,83.33,83.33,10275.824770146024,54.1535,54.1795,54.0303,54.0303,10275.8248
2008-01-28 12:55:00,83.33,83.45,83.33,83.4,8869.659275283937,54.0303,54.1081,54.0303,54.0757,8869.6593
2008-01-28 13:00:00,83.39,83.76,83.37,83.76,15143.320713899404,54.0692,54.3091,54.0563,54.3091,15143.3207
2008-01-28 13:05:00,83.79,83.83,83.6,83.62,19794.48350459708,54.3286,54.3545,54.2054,54.2184,19794.4835
2008-01-28 13:10:00,83.65,83.93,83.58,83.73,14602.48783126014,54.2378,54.4194,54.1924,54.2897,14602.4878
2008-01-28 13:15:00,83.73,83.91,83.69,83.72,12439.156300703082,54.2897,54.4064,54.2637,54.2832,12439.1563
2008-01-28 13:20:00,83.78,84.04,83.78,83.94,12114.656571119524,54.3221,54.4907,54.3221,54.4258,12114.6566
2008-01-28 13:25:00,83.94,83.94,83.76,83.82,8328.826392644673,54.4258,54.4258,54.3091,54.348,8328.8264
2008-01-28 13:30:00,83.82,83.95,83.75,83.82,14926.9875608437,54.348,54.4323,54.3026,54.348,14926.9876
2008-01-28 13:35:00,83.81,83.82,83.69,83.69,11032.990805840996,54.3416,54.348,54.2637,54.2637,11032.9908
2008-01-28 13:40:00,83.72,83.72,83.55,83.57,13304.488912925906,54.2832,54.2832,54.173,54.1859,13304.4889
2008-01-28 13:45:00,83.55,83.62,83.34,83.4,11465.657111952409,54.173,54.2184,54.0368,54.0757,11465.6571
2008-01-28 13:50:00,83.4,83.81,83.35,83.74,21200.648999459165,54.0757,54.3416,54.0433,54.2962,21200.649
2008-01-28 13:55:00,83.73,83.74,83.36,83.38,16441.31963223364,54.2897,54.2962,54.0498,54.0627,16441.3196
2008-01-28 14:00:00,83.37,83.79,83.35,83.78,24986.47917793402,54.0563,54.3286,54.0433,54.3221,24986.4792
2008-01-28 14:05:00,83.8,83.84,83.66,83.84,20118.98323418064,54.3351,54.361,54.2443,54.361,20118.9832
2008-01-28 14:10:00,83.81,83.87,83.53,83.54,20984.31584640346,54.3416,54.3805,54.16,54.1665,20984.3158
2008-01-28 14:15:00,83.56,84.02,83.48,84.02,30935.640886965928,54.1795,54.4777,54.1276,54.4777,30935.6409
2008-01-28 14:20:00,83.96,84.02,83.76,83.76,18496.484586262843,54.4388,54.4777,54.3091,54.3091,18496.4846
2008-01-28 14:25:00,83.81,84.07,83.8,83.92,11465.657111952409,54.3416,54.5101,54.3351,54.4129,11465.6571
2008-01-28 14:30:00,83.91,84.07,83.86,84.02,12763.656030286642,54.4064,54.5101,54.374,54.4777,12763.656
2008-01-28 14:35:00,84.01,84.06,83.93,84.03,10708.491076257436,54.4712,54.5037,54.4194,54.4842,10708.4911
2008-01-28 14:40:00,84.06,84.07,83.93,83.93,7679.826933477555,54.5037,54.5101,54.4194,54.4194,7679.8269
2008-01-28 14:45:00,83.93,83.98,83.72,83.74,10816.657652785289,54.4194,54.4518,54.2832,54.2962,10816.6577
2008-01-28 14:50:00,83.75,83.75,83.54,83.75,14710.654407787992,54.3026,54.3026,54.1665,54.3026,14710.6544
2008-01-28 14:55:00,83.76,83.87,83.64,83.82,15359.65386695511,54.3091,54.3805,54.2313,54.348,15359.6539
2008-01-28 15:00:00,83.83,83.9,83.73,83.82,16873.98593834505,54.3545,54.3999,54.2897,54.348,16873.9859
2008-01-28 15:05:00,83.87,83.98,83.68,83.72,24337.4797187669,54.3805,54.4518,54.2573,54.2832,24337.4797
2008-01-28 15:10:00,83.74,83.79,83.22,83.24,22823.14764737696,54.2962,54.3286,53.959,53.972,22823.1476
2008-01-28 15:15:00,83.27,83.57,83.21,83.3,35911.30340724716,53.9914,54.1859,53.9525,54.0109,35911.3034
2008-01-28 15:20:00,83.31,83.6,83.25,83.52,31151.974040021632,54.0174,54.2054,53.9785,54.1535,31151.974
2008-01-28 15:25:00,83.55,83.66,83.31,83.41,25743.645213628988,54.173,54.2443,54.0174,54.0822,25743.6452
2008-01-28 15:30:00,83.41,83.71,83.38,83.56,17955.65170362358,54.0822,54.2767,54.0627,54.1795,17955.6517
2008-01-28 15:35:00,83.61,84.01,83.57,83.95,25959.97836668469,54.2119,54.4712,54.1859,54.4323,25959.9784
2008-01-28 15:40:00,83.96,84.31,83.91,84.31,46078.96160086533,54.4388,54.6657,54.4064,54.6657,46078.9616
2008-01-28 15:45:00,84.29,84.31,84.06,84.1,39913.46673877772,54.6528,54.6657,54.5037,54.5296,39913.4667
2008-01-28 15:50:00,84.11,84.22,83.99,84.15,36668.46944294213,54.5361,54.6074,54.4583,54.562,36668.4694
2008-01-28 15:55:00,84.18,84.31,84.02,84.31,39372.633856138455,54.5815,54.6657,54.4777,54.6657,39372.6339
2008-01-29 09:30:00,84.72,84.92,84.59,84.82,30935.640886965928,54.9316,55.0613,54.8473,54.9964,30935.6409
2008-01-29 09:35:00,84.76,85.77,84.7,85.53,39048.13412655489,54.9575,55.6124,54.9186,55.4568,39048.1341
2008-01-29 09:40:00,85.46,85.51,84.79,85.03,25419.145484045428,55.4114,55.4438,54.977,55.1326,25419.1455
2008-01-29 09:45:00,85.03,85.16,84.91,85.1,21957.815035154137,55.1326,55.2169,55.0548,55.178,21957.815
2008-01-29 09:50:00,85.04,85.04,84.68,84.9,20118.98323418064,55.1391,55.1391,54.9057,55.0483,20118.9832
2008-01-29 09:55:00,84.9,85.04,84.67,84.67,27149.81070849108,55.0483,55.1391,54.8992,54.8992,27149.8107
2008-01-29 10:00:00,84.73,85.18,84.64,84.97,30286.641427798808,54.9381,55.2298,54.8797,55.0937,30286.6414
2008-01-29 10:05:00,84.96,85.02,84.23,84.52,43050.29745808545,55.0872,55.1261,54.6139,54.8019,43050.2975
2008-01-29 10:10:00,84.45,84.98,84.41,84.84,23688.480259599783,54.7565,55.1002,54.7306,55.0094,23688.4803
2008-01-29 10:15:00,84.79,84.79,84.54,84.71,15792.320173066522,54.977,54.977,54.8149,54.9251,15792.3202
2008-01-29 10:20:00,84.74,84.97,84.68,84.79,23363.980530016222,54.9446,55.0937,54.9057,54.977,23363.9805
2008-01-29 10:25:00,84.76,84.79,84.6,84.66,14710.654407787992,54.9575,54.977,54.8538,54.8927,14710.6544
2008-01-29 10:30:00,84.6,85.14,84.55,85.02,29204.97566252028,54.8538,55.2039,54.8214,55.1261,29204.9757
2008-01-29 10:35:00,84.98,85.0,84.58,84.83,23147.64737696052,55.1002,55.1131,54.8408,55.0029,23147.6474
2008-01-29 10:40:00,84.79,84.82,84.5,84.73,16765.819361817197,54.977,54.9964,54.7889,54.9381,16765.8194
2008-01-29 10:45:00,84.73,84.75,84.41,84.57,20984.31584640346,54.9381,54.951,54.7306,54.8343,20984.3158
2008-01-29 10:50:00,84.59,84.67,84.49,84.63,12871.822606814494,54.8473,54.8992,54.7825,54.8732,12871.8226
2008-01-29 10:55:00,84.58,84.67,84.47,84.47,9951.325040562466,54.8408,54.8992,54.7695,54.7695,9951.325
2008-01-29 11:00:00,84.51,84.73,84.51,84.59,14061.654948620877,54.7954,54.9381,54.7954,54.8473,14061.6549
2008-01-29 11:05:00,84.61,84.87,84.58,84.58,17522.98539751217,54.8603,55.0288,54.8408,54.8408,17522.9854
2008-01-29 11:10:00,84.61,84.63,84.47,84.58,19794.48350459708,54.8603,54.8732,54.7695,54.8408,19794.4835
2008-01-29 11:15:00,84.6,84.66,84.41,84.54,16441.31963223364,54.8538,54.8927,54.7306,54.8149,16441.3196
2008-01-29 11:20:00,84.52,84.62,84.29,84.32,15467.820443482964,54.8019,54.8667,54.6528,54.6722,15467.8204
2008-01-29 11:25:00,84.3,84.5,84.21,84.21,11249.3239588967,54.6593,54.7889,54.6009,54.6009,11249.324
2008-01-29 11:30:00,84.25,84.41,84.19,84.39,9302.32558139535,54.6268,54.7306,54.5879,54.7176,9302.3256
2008-01-29 11:35:00,84.41,84.41,84.22,84.32,13520.82206598161,54.7306,54.7306,54.6074,54.6722,13520.8221
2008-01-29 11:40:00,84.37,84.43,84.13,84.17,17198.48566792861,54.7047,54.7436,54.549,54.575,17198.4857
2008-01-29 11:45:00,84.13,84.27,84.13,84.13,6706.327744726879,54.549,54.6398,54.549,54.549,6706.3277
2008-01-29 11:50:00,84.18,84.31,84.18,84.23,8977.82585181179,54.5815,54.6657,54.5815,54.6139,8977.8259
2008-01-29 11:55:00,84.19,84.36,84.16,84.29,10708.491076257436,54.5879,54.6982,54.5685,54.6528,10708.4911
2008-01-29 12:00:00,84.26,84.34,84.16,84.26,9626.825310978908,54.6333,54.6852,54.5685,54.6333,9626.8253
2008-01-29 12:05:00,84.26,84.29,84.03,84.09,16441.31963223364,54.6333,54.6528,54.4842,54.5231,16441.3196
2008-01-29 12:10:00,84.11,84.19,84.01,84.05,10600.324499729582,54.5361,54.5879,54.4712,54.4972,10600.3245
2008-01-29 12:15:00,84.05,84.06,83.84,83.96,16224.986479177933,54.4972,54.5037,54.361,54.4388,16224.9865
2008-01-29 12:20:00,83.95,84.36,83.94,84.36,21849.648458626285,54.4323,54.6982,54.4258,54.6982,21849.6485
2008-01-29 12:25:00,84.34,84.36,83.89,84.08,29096.809085992427,54.6852,54.6982,54.3934,54.5166,29096.8091
2008-01-29 12:30:00,84.11,84.36,84.06,84.18,20767.98269334776,54.5361,54.6982,54.5037,54.5815,20767.9827
2008-01-29 12:35:00,84.18,84.29,83.98,84.08,17739.318550567874,54.5815,54.6528,54.4518,54.5166,17739.3186
2008-01-29 12:40:00,84.06,84.34,84.01,84.13,22714.981070849102,54.5037,54.6852,54.4712,54.549,22714.9811
2008-01-29 12:45:00,84.18,84.41,84.16,84.29,20876.14926987561,54.5815,54.7306,54.5685,54.6528,20876.1493
2008-01-29 12:50:00,84.31,84.36,84.14,84.14,16765.819361817197,54.6657,54.6982,54.5555,54.5555,16765.8194
2008-01-29 12:55:00,84.14,84.14,83.89,83.89,10924.824229313142,54.5555,54.5555,54.3934,54.3934,10924.8242
2008-01-29 13:00:00,83.94,84.03,83.84,83.91,13088.1557598702,54.4258,54.4842,54.361,54.4064,13088.1558
2008-01-29 13:05:00,83.9,83.93,83.71,83.81,15467.820443482964,54.3999,54.4194,54.2767,54.3416,15467.8204
2008-01-29 13:10:00,83.83,83.92,83.77,83.81,8761.492698756085,54.3545,54.4129,54.3156,54.3416,8761.4927
2008-01-29 13:15:00,83.83,83.95,83.8,83.84,7679.826933477555,54.3545,54.4323,54.3351,54.361,7679.8269
2008-01-29 13:20:00,83.85,83.86,83.73,83.75,13520.82206598161,54.3675,54.374,54.2897,54.3026,13520.8221
2008-01-29 13:25:00,83.77,84.2,83.75,84.15,25635.478637101136,54.3156,54.5944,54.3026,54.562,25635.4786
2008-01-29 13:30:00,84.16,84.18,84.0,84.14,14386.154678204435,54.5685,54.5815,54.4647,54.5555,14386.1547
2008-01-29 13:35:00,84.11,84.21,84.02,84.14,10167.658193618172,54.5361,54.6009,54.4777,54.5555,10167.6582
2008-01-29 13:40:00,84.14,84.22,84.1,84.21,23363.980530016222,54.5555,54.6074,54.5296,54.6009,23363.9805
2008-01-29 13:45:00,84.22,84.25,84.17,84.18,25094.64575446187,54.6074,54.6268,54.575,54.5815,25094.6458
2008-01-29 13:50:00,84.18,84.3,84.18,84.29,24553.812871822607,54.5815,54.6593,54.5815,54.6528,24553.8129
2008-01-29 13:55:00,84.3,84.54,84.23,84.36,62520.28123309897,54.6593,54.8149,54.6139,54.6982,62520.2812
2008-01-29 14:00:00,84.39,84.5,84.38,84.42,53758.788534342886,54.7176,54.7889,54.7111,54.7371,53758.7885
2008-01-29 14:05:00,84.43,84.5,84.39,84.44,69983.77501352082,54.7436,54.7889,54.7176,54.75,69983.775
2008-01-29 14:10:00,84.43,84.47,84.18,84.22,33639.80530016225,54.7436,54.7695,54.5815,54.6074,33639.8053
2008-01-29 14:15:00,84.22,84.48,84.22,84.39,18171.98485667929,54.6074,54.776,54.6074,54.7176,18171.9849
2008-01-29 14:20:00,84.39,84.43,84.22,84.32,15792.320173066522,54.7176,54.7436,54.6074,54.6722,15792.3202
2008-01-29 14:25:00,84.33,84.56,84.31,84.56,32125.47322877231,54.6787,54.8278,54.6657,54.8278,32125.4732
2008-01-29 14:30:00,84.55,84.64,84.54,84.59,34072.47160627366,54.8214,54.8797,54.8149,54.8473,34072.4716
2008-01-29 14:35:00,84.6,84.72,84.18,84.64,45754.461871281776,54.8538,54.9316,54.5815,54.8797,45754.4619
2008-01-29 14:40:00,84.64,84.68,84.56,84.63,31260.140616549485,54.8797,54.9057,54.8278,54.8732,31260.1406
2008-01-29 14:45:00,84.66,84.72,84.58,84.67,34180.638182801515,54.8927,54.9316,54.8408,54.8992,34180.6382
2008-01-29 14:50:00,84.67,84.77,84.55,84.58,29637.64196863169,54.8992,54.964,54.8214,54.8408,29637.642
2008-01-29 14:55:00,84.61,84.7,84.55,84.66,33856.13845321796,54.8603,54.9186,54.8214,54.8927,33856.1385
2008-01-29 15:00:00,84.66,84.79,84.65,84.76,36452.13628988642,54.8927,54.977,54.8862,54.9575,36452.1363
2008-01-29 15:05:00,84.73,85.07,84.73,85.03,37858.30178474851,54.9381,55.1585,54.9381,55.1326,37858.3018
2008-01-29 15:10:00,85.05,85.08,84.94,84.95,57869.1184424013,55.1456,55.165,55.0742,55.0807,57869.1184
2008-01-29 15:15:00,84.94,84.96,84.79,84.8,28123.30989724175,55.0742,55.0872,54.977,54.9835,28123.3099
2008-01-29 15:20:00,84.8,85.17,84.79,85.1,32882.63926446728,54.9835,55.2234,54.977,55.178,32882.6393
2008-01-29 15:25:00,85.08,85.11,84.89,84.96,46403.46133044889,55.165,55.1845,55.0418,55.0872,46403.4613
2008-01-29 15:30:00,84.96,85.04,84.95,84.99,74094.10492157923,55.0872,55.1391,55.0807,55.1067,74094.1049
2008-01-29 15:35:00,84.97,85.04,84.83,84.87,48891.2925905895,55.0937,55.1391,55.0029,55.0288,48891.2926
2008-01-29 15:40:00,84.86,84.92,84.55,84.56,36019.469983775016,55.0224,55.0613,54.8214,54.8278,36019.47
2008-01-29 15:45:00,84.57,84.67,84.5,84.55,42076.79826933477,54.8343,54.8992,54.7889,54.8214,42076.7983
2008-01-29 15:50:00,84.55,84.75,84.52,84.62,46078.96160086533,54.8214,54.951,54.8019,54.8667,46078.9616
2008-01-29 15:55:00,84.63,84.71,84.5,84.51,62628.44780962682,54.8732,54.9251,54.7889,54.7954,62628.4478
2008-01-30 09:30:00,83.78,84.08,83.65,83.77,47052.46078961601,54.3221,54.5166,54.2378,54.3156,47052.4608
2008-01-30 09:35:00,83.77,83.93,83.57,83.62,74526.77122769064,54.3156,54.4194,54.1859,54.2184,74526.7712
2008-01-30 09:40:00,83.6,83.79,83.53,83.69,39048.13412655489,54.2054,54.3286,54.16,54.2637,39048.1341
2008-01-30 09:45:00,83.69,83.69,83.11,83.11,27906.97674418605,54.2637,54.2637,53.8877,53.8877,27906.9767
2008-01-30 09:50:00,83.12,83.48,83.11,83.46,39048.13412655489,53.8942,54.1276,53.8877,54.1146,39048.1341
2008-01-30 09:55:00,83.46,83.49,83.21,83.33,13412.655489453758,54.1146,54.1341,53.9525,54.0303,13412.6555
2008-01-30 10:00:00,83.34,83.44,83.12,83.27,28015.14332071389,54.0368,54.1016,53.8942,53.9914,28015.1433
2008-01-30 10:05:00,83.27,83.53,83.21,83.48,26717.144402379665,53.9914,54.16,53.9525,54.1276,26717.1444
2008-01-30 10:10:00,83.46,83.55,83.16,83.19,24878.312601406164,54.1146,54.173,53.9201,53.9396,24878.3126
2008-01-30 10:15:00,83.19,83.61,83.19,83.61,25959.97836668469,53.9396,54.2119,53.9396,54.2119,25959.9784
2008-01-30 10:20:00,83.61,83.72,83.53,83.68,13088.1557598702,54.2119,54.2832,54.16,54.2573,13088.1558
2008-01-30 10:25:00,83.63,83.63,83.21,83.21,11357.490535424551,54.2248,54.2248,53.9525,53.9525,11357.4905
2008-01-30 10:30:00,83.21,83.35,83.19,83.33,23255.81395348837,53.9525,54.0433,53.9396,54.0303,23255.814
2008-01-30 10:35:00,83.34,83.37,83.22,83.25,11141.157382368849,54.0368,54.0563,53.959,53.9785,11141.1574
2008-01-30 10:40:00,83.29,83.45,83.27,83.38,11357.490535424551,54.0044,54.1081,53.9914,54.0627,11357.4905
2008-01-30 10:45:00,83.35,83.39,83.21,83.21,9518.658734451054,54.0433,54.0692,53.9525,53.9525,9518.6587
2008-01-30 10:50:00,83.23,83.32,83.18,83.25,21308.81557598702,53.9655,54.0238,53.9331,53.9785,21308.8156
2008-01-30 10:55:00,83.25,83.33,83.23,83.27,9951.325040562466,53.9785,54.0303,53.9655,53.9914,9951.325
2008-01-30 11:00:00,83.25,83.32,83.2,83.22,14277.98810167658,53.9785,54.0238,53.946,53.959,14277.9881
2008-01-30 11:05:00,83.21,83.25,83.14,83.21,17198.48566792861,53.9525,53.9785,53.9071,53.9525,17198.4857
2008-01-30 11:10:00,83.21,83.25,83.18,83.21,13737.155219037317,53.9525,53.9785,53.9331,53.9525,13737.1552
2008-01-30 11:15:00,83.2,83.26,83.16,83.22,15684.153596538668,53.946,53.9849,53.9201,53.959,15684.1536
2008-01-30 11:20:00,83.21,83.25,83.15,83.23,9734.99188750676,53.9525,53.9785,53.9136,53.9655,9734.9919
2008-01-30 11:25:00,83.23,83.24,83.19,83.23,9085.992428339645,53.9655,53.972,53.9396,53.9655,9085.9924
2008-01-30 11:30:00,83.22,83.25,83.19,83.25,9843.158464034614,53.959,53.9785,53.9396,53.9785,9843.1585
2008-01-30 11:35:00,83.25,83.34,83.21,83.34,17847.485127095726,53.9785,54.0368,53.9525,54.0368,17847.4851
2008-01-30 11:40:00,83.34,83.35,83.21,83.21,8869.659275283937,54.0368,54.0433,53.9525,53.9525,8869.6593
2008-01-30 11:45:00,83.23,83.39,83.23,83.36,8004.326663061114,53.9655,54.0692,53.9655,54.0498,8004.3267
2008-01-30 11:50:00,83.37,83.37,83.21,83.23,9843.158464034614,54.0563,54.0563,53.9525,53.9655,9843.1585
2008-01-30 11:55:00,83.21,83.34,83.17,83.25,21092.48242293132,53.9525,54.0368,53.9266,53.9785,21092.4824
2008-01-30 12:00:00,83.21,83.33,83.16,83.29,19253.65062195781,53.9525,54.0303,53.9201,54.0044,19253.6506
2008-01-30 12:05:00,83.23,83.36,83.23,83.26,6706.327744726879,53.9655,54.0498,53.9655,53.9849,6706.3277
2008-01-30 12:10:00,83.25,83.3,83.19,83.28,7787.993510005408,53.9785,54.0109,53.9396,53.9979,7787.9935
2008-01-30 12:15:00,83.26,83.28,83.19,83.21,15251.487290427258,53.9849,53.9979,53.9396,53.9525,15251.4873
2008-01-30 12:20:00,83.17,83.21,83.16,83.2,11465.657111952409,53.9266,53.9525,53.9201,53.946,11465.6571
2008-01-30 12:25:00,83.17,83.18,83.06,83.06,24878.312601406164,53.9266,53.9331,53.8553,53.8553,24878.3126
2008-01-30 12:30:00,83.07,83.15,83.05,83.08,12763.656030286642,53.8617,53.9136,53.8488,53.8682,12763.656
2008-01-30 12:35:00,83.07,83.08,82.97,82.97,9734.99188750676,53.8617,53.8682,53.7969,53.7969,9734.9919
2008-01-30 12:40:00,82.97,82.97,82.88,82.88,5516.495402920497,53.7969,53.7969,53.7386,53.7386,5516.4954
2008-01-30 12:45:00,82.89,82.89,82.84,82.88,5300.162249864791,53.745,53.745,53.7126,53.7386,5300.1622
2008-01-30 12:50:00,82.86,82.96,82.85,82.96,7355.327203893997,53.7256,53.7904,53.7191,53.7904,7355.3272
2008-01-30 12:55:00,82.96,82.97,82.91,82.93,9410.4921579232,53.7904,53.7969,53.758,53.771,9410.4922
2008-01-30 13:00:00,82.91,82.97,82.89,82.97,8004.326663061114,53.758,53.7969,53.745,53.7969,8004.3267
2008-01-30 13:05:00,82.94,83.0,82.9,82.96,16873.98593834505,53.7775,53.8164,53.7515,53.7904,16873.9859
2008-01-30 13:10:00,82.96,82.97,82.84,82.85,28447.80962682531,53.7904,53.7969,53.7126,53.7191,28447.8096
2008-01-30 13:15:00,82.84,82.91,82.84,82.84,16549.486208761493,53.7126,53.758,53.7126,53.7126,16549.4862
2008-01-30 13:20:00,82.84,82.9,82.79,82.85,15035.154137371552,53.7126,53.7515,53.6802,53.7191,15035.1541
2008-01-30 13:25:00,82.86,82.97,82.84,82.96,22931.31422390481,53.7256,53.7969,53.7126,53.7904,22931.3142
2008-01-30 13:30:00,82.96,83.13,82.96,83.1,23688.480259599783,53.7904,53.9006,53.7904,53.8812,23688.4803
2008-01-30 13:35:00,83.09,83.15,83.08,83.11,9951.325040562466,53.8747,53.9136,53.8682,53.8877,9951.325
2008-01-30 13:40:00,83.12,83.13,83.0,83.0,11898.323418063816,53.8942,53.9006,53.8164,53.8164,11898.3234
2008-01-30 13:45:00,83.01,83.04,82.79,82.86,18820.984315846403,53.8228,53.8423,53.6802,53.7256,18820.9843
2008-01-30 13:50:00,82.86,82.93,82.72,82.92,20659.8161168199,53.7256,53.771,53.6348,53.7645,20659.8161
2008-01-30 13:55:00,82.93,82.96,82.69,82.82,36992.969172525685,53.771,53.7904,53.6154,53.6996,36992.9692
2008-01-30 14:00:00,82.79,82.94,82.78,82.94,11465.657111952409,53.6802,53.7775,53.6737,53.7775,11465.6571
2008-01-30 14:05:00,82.91,83.16,82.86,83.08,21416.98215251488,53.758,53.9201,53.7256,53.8682,21416.9822
2008-01-30 14:10:00,83.02,83.39,82.93,83.39,22606.814494321254,53.8293,54.0692,53.771,54.0692,22606.8145
2008-01-30 14:15:00,83.41,84.26,83.34,84.22,48674.9594375338,54.0822,54.6333,54.0368,54.6074,48674.9594
2008-01-30 14:20:00,84.24,84.89,83.48,84.86,74526.77122769064,54.6204,55.0418,54.1276,55.0224,74526.7712
2008-01-30 14:25:00,84.85,85.17,84.27,84.84,58626.28447809627,55.0159,55.2234,54.6398,55.0094,58626.2845
2008-01-30 14:30:00,84.83,85.0,83.7,83.7,73445.10546241212,55.0029,55.1131,54.2702,54.2702,73445.1055
2008-01-30 14:35:00,83.76,83.82,83.21,83.82,94753.92103839912,54.3091,54.348,53.9525,54.348,94753.921
2008-01-30 14:40:00,83.82,84.43,83.69,84.21,44131.96322336398,54.348,54.7436,54.2637,54.6009,44131.9632
2008-01-30 14:45:00,84.23,84.57,84.06,84.45,18712.81773931855,54.6139,54.8343,54.5037,54.7565,18712.8177
2008-01-30 14:50:00,84.38,84.68,84.35,84.66,32990.80584099513,54.7111,54.9057,54.6917,54.8927,32990.8058
2008-01-30 14:55:00,84.67,85.04,84.55,85.04,19253.65062195781,54.8992,55.1391,54.8214,55.1391,19253.6506
2008-01-30 15:00:00,85.02,85.51,84.99,85.37,30070.308274743104,55.1261,55.4438,55.1067,55.353,30070.3083
2008-01-30 15:05:00,85.35,85.7,85.06,85.08,43482.96376419686,55.3401,55.567,55.152,55.165,43482.9638
2008-01-30 15:10:00,85.05,85.11,84.51,84.71,53001.62249864792,55.1456,55.1845,54.7954,54.9251,53001.6225
2008-01-30 15:15:00,84.68,84.79,84.15,84.15,40778.79935100054,54.9057,54.977,54.562,54.562,40778.7994
2008-01-30 15:20:00,84.2,84.55,84.14,84.14,45429.96214169821,54.5944,54.8214,54.5555,54.5555,45429.9621
2008-01-30 15:25:00,84.1,84.34,84.0,84.31,39697.13358572201,54.5296,54.6852,54.4647,54.6657,39697.1336
2008-01-30 15:30:00,84.25,84.37,83.83,83.89,37101.135749053545,54.6268,54.7047,54.3545,54.3934,37101.1357
2008-01-30 15:35:00,83.83,83.88,83.13,83.23,59707.9502433748,54.3545,54.3869,53.9006,53.9655,59707.9502
2008-01-30 15:40:00,83.26,83.63,83.03,83.03,55381.28718226068,53.9849,54.2248,53.8358,53.8358,55381.2872
2008-01-30 15:45:00,83.03,83.44,82.81,83.43,129475.39210383991,53.8358,54.1016,53.6932,54.0952,129475.3921
2008-01-30 15:50:00,83.41,83.43,82.88,82.88,83829.096809086,54.0822,54.0952,53.7386,53.7386,83829.0968
2008-01-30 15:55:00,82.91,83.18,82.49,82.79,118658.73445105462,53.758,53.9331,53.4857,53.6802,118658.7345
2008-01-31 09:30:00,81.62,81.62,81.39,81.44,30611.141157382368,52.9216,52.9216,52.7724,52.8049,30611.1412
2008-01-31 09:35:00,81.53,81.96,81.53,81.72,27906.97674418605,52.8632,53.142,52.8632,52.9864,27906.9767
2008-01-31 09:40:00,81.74,81.86,81.35,81.38,38723.63439697133,52.9994,53.0772,52.7465,52.766,38723.6344
2008-01-31 09:45:00,81.35,81.68,80.79,81.0,43699.29691725257,52.7465,52.9605,52.3834,52.5196,43699.2969
2008-01-31 09:50:00,81.02,81.02,80.57,81.02,39588.96700919416,52.5325,52.5325,52.2408,52.5325,39588.967
2008-01-31 09:55:00,81.0,81.17,80.94,81.07,29313.14223904813,52.5196,52.6298,52.4807,52.565,29313.1422
2008-01-31 10:00:00,81.03,81.09,80.67,80.84,27257.97728501893,52.539,52.5779,52.3056,52.4158,27257.9773
2008-01-31 10:05:00,80.79,81.02,80.71,80.82,30070.308274743104,52.3834,52.5325,52.3315,52.4029,30070.3083
2008-01-31 10:10:00,80.8,81.02,80.79,81.02,24012.979989183343,52.3899,52.5325,52.3834,52.5325,24012.98
2008-01-31 10:15:00,81.02,81.04,80.85,80.85,32882.63926446728,52.5325,52.5455,52.4223,52.4223,32882.6393
2008-01-31 10:20:00,80.86,81.25,80.86,81.15,27690.64359113034,52.4288,52.6817,52.4288,52.6168,27690.6436
2008-01-31 10:25:00,81.14,81.35,81.14,81.35,22282.314764737694,52.6104,52.7465,52.6104,52.7465,22282.3148
2008-01-31 10:30:00,81.31,81.35,81.17,81.25,18063.81828015144,52.7206,52.7465,52.6298,52.6817,18063.8183
2008-01-31 10:35:00,81.23,81.27,80.94,80.98,22174.14818820984,52.6687,52.6946,52.4807,52.5066,22174.1482
2008-01-31 10:40:00,81.01,81.16,80.9,81.06,14061.654948620877,52.5261,52.6233,52.4547,52.5585,14061.6549
2008-01-31 10:45:00,81.08,81.15,80.9,81.08,18280.15143320714,52.5714,52.6168,52.4547,52.5714,18280.1514
2008-01-31 10:50:00,81.07,81.12,80.77,80.92,20659.8161168199,52.565,52.5974,52.3704,52.4677,20659.8161
2008-01-31 10:55:00,80.96,81.2,80.85,81.17,29529.47539210384,52.4936,52.6493,52.4223,52.6298,29529.4754
2008-01-31 11:00:00,81.17,81.39,81.13,81.3,27257.97728501893,52.6298,52.7724,52.6039,52.7141,27257.9773
2008-01-31 11:05:00,81.31,81.41,81.22,81.37,21741.48188209843,52.7206,52.7854,52.6622,52.7595,21741.4819
2008-01-31 11:10:00,81.38,81.49,81.21,81.48,34505.13791238507,52.766,52.8373,52.6557,52.8308,34505.1379
2008-01-31 11:15:00,81.48,81.57,81.3,81.54,19794.48350459708,52.8308,52.8892,52.7141,52.8697,19794.4835
2008-01-31 11:20:00,81.53,81.66,81.42,81.52,17306.65224445646,52.8632,52.9475,52.7919,52.8567,17306.6522
2008-01-31 11:25:00,81.51,81.98,81.51,81.77,27474.31043807464,52.8503,53.155,52.8503,53.0188,27474.3104
2008-01-31 11:30:00,81.82,82.1,81.63,81.76,27582.47701460249,53.0513,53.2328,52.9281,53.0124,27582.477
2008-01-31 11:35:00,81.76,82.13,81.67,81.94,28664.14277988101,53.0124,53.2523,52.954,53.1291,28664.1428
2008-01-31 11:40:00,81.98,82.32,81.98,82.32,23904.813412655487,53.155,53.3755,53.155,53.3755,23904.8134
2008-01-31 11:45:00,82.34,82.71,82.32,82.71,23147.64737696052,53.3884,53.6283,53.3755,53.6283,23147.6474
2008-01-31 11:50:00,82.66,83.16,82.59,83.06,33639.80530016225,53.5959,53.9201,53.5505,53.8553,33639.8053
2008-01-31 11:55:00,83.08,83.08,82.62,82.74,29313.14223904813,53.8682,53.8682,53.57,53.6478,29313.1422
2008-01-31 12:00:00,82.73,82.99,82.6,82.88,20551.64954029205,53.6413,53.8099,53.557,53.7386,20551.6495
2008-01-31 12:05:00,82.89,82.99,82.61,82.61,21200.648999459165,53.745,53.8099,53.5635,53.5635,21200.649
2008-01-31 12:10:00,82.59,82.91,82.51,82.77,41211.46565711195,53.5505,53.758,53.4986,53.6672,41211.4657
2008-01-31 12:15:00,82.77,82.77,82.38,82.51,22065.98161168199,53.6672,53.6672,53.4144,53.4986,22065.9816
2008-01-31 12:20:00,82.52,82.68,82.44,82.58,17739.318550567874,53.5051,53.6089,53.4533,53.544,17739.3186
2008-01-31 12:25:00,82.52,82.59,82.23,82.59,20443.4829637642,53.5051,53.5505,53.3171,53.5505,20443.483
2008-01-31 12:30:00,82.59,82.72,82.36,82.41,21525.148729042725,53.5505,53.6348,53.4014,53.4338,21525.1487
2008-01-31 12:35:00,82.42,82.73,82.39,82.66,18171.98485667929,53.4403,53.6413,53.4208,53.5959,18171.9849
2008-01-31 12:40:00,82.67,82.74,82.29,82.58,21633.315305570577,53.6024,53.6478,53.356,53.544,21633.3153
2008-01-31 12:45:00,82.57,82.62,82.47,82.59,18388.31800973499,53.5375,53.57,53.4727,53.5505,18388.318
2008-01-31 12:50:00,82.59,82.59,82.14,82.14,22498.6479177934,53.5505,53.5505,53.2587,53.2587,22498.6479
2008-01-31 12:55:00,82.13,82.32,82.05,82.32,23904.813412655487,53.2523,53.3755,53.2004,53.3755,23904.8134
2008-01-31 13:00:00,82.28,82.48,82.15,82.28,16441.31963223364,53.3495,53.4792,53.2652,53.3495,16441.3196
2008-01-31 13:05:00,82.31,82.41,82.12,82.25,24878.312601406164,53.369,53.4338,53.2458,53.3301,24878.3126
2008-01-31 13:10:00,82.28,82.63,82.23,82.25,24012.979989183343,53.3495,53.5765,53.3171,53.3301,24012.98
2008-01-31 13:15:00,82.27,82.57,82.23,82.42,16982.152514872905,53.343,53.5375,53.3171,53.4403,16982.1525
2008-01-31 13:20:00,82.41,82.52,82.23,82.41,14602.48783126014,53.4338,53.5051,53.3171,53.4338,14602.4878
2008-01-31 13:25:00,82.42,82.73,82.41,82.57,16549.486208761493,53.4403,53.6413,53.4338,53.5375,16549.4862
2008-01-31 13:30:00,82.58,82.78,82.52,82.72,11465.657111952409,53.544,53.6737,53.5051,53.6348,11465.6571
2008-01-31 13:35:00,82.71,82.96,82.7,82.75,13304.488912925906,53.6283,53.7904,53.6218,53.6543,13304.4889
2008-01-31 13:40:00,82.78,82.96,82.77,82.86,14277.98810167658,53.6737,53.7904,53.6672,53.7256,14277.9881
2008-01-31 13:45:00,82.84,83.02,82.78,83.01,13088.1557598702,53.7126,53.8293,53.6737,53.8228,13088.1558
2008-01-31 13:50:00,83.0,83.0,82.73,82.78,15792.320173066522,53.8164,53.8164,53.6413,53.6737,15792.3202
2008-01-31 13:55:00,82.83,82.83,82.58,82.59,12114.656571119524,53.7061,53.7061,53.544,53.5505,12114.6566
2008-01-31 14:00:00,82.58,82.97,82.53,82.74,20118.98323418064,53.544,53.7969,53.5116,53.6478,20118.9832
2008-01-31 14:05:00,82.73,82.83,82.51,82.66,15143.320713899404,53.6413,53.7061,53.4986,53.5959,15143.3207
2008-01-31 14:10:00,82.65,82.97,82.6,82.85,16333.153055705789,53.5894,53.7969,53.557,53.7191,16333.1531
2008-01-31 14:15:00,82.85,83.06,82.83,82.96,19145.484045429963,53.7191,53.8553,53.7061,53.7904,19145.484
2008-01-31 14:20:00,82.98,83.21,82.92,82.94,19253.65062195781,53.8034,53.9525,53.7645,53.7775,19253.6506
2008-01-31 14:25:00,82.94,83.07,82.75,82.95,17306.65224445646,53.7775,53.8617,53.6543,53.7839,17306.6522
2008-01-31 14:30:00,82.88,83.03,82.79,83.02,16549.486208761493,53.7386,53.8358,53.6802,53.8293,16549.4862
2008-01-31 14:35:00,83.03,83.13,82.7,82.7,21957.815035154137,53.8358,53.9006,53.6218,53.6218,21957.815
2008-01-31 14:40:00,82.72,82.92,82.66,82.86,21200.648999459165,53.6348,53.7645,53.5959,53.7256,21200.649
2008-01-31 14:45:00,82.9,83.27,82.85,83.13,29853.9751216874,53.7515,53.9914,53.7191,53.9006,29853.9751
2008-01-31 14:50:00,83.13,83.31,82.97,83.16,32558.13953488372,53.9006,54.0174,53.7969,53.9201,32558.1395
2008-01-31 14:55:00,83.14,83.67,83.02,83.67,29096.809085992427,53.9071,54.2508,53.8293,54.2508,29096.8091
2008-01-31 15:00:00,83.66,83.66,83.22,83.22,29529.47539210384,54.2443,54.2443,53.959,53.959,29529.4754
2008-01-31 15:05:00,83.21,83.56,83.15,83.4,28988.64250946457,53.9525,54.1795,53.9136,54.0757,28988.6425
2008-01-31 15:10:00,83.42,83.57,83.33,83.45,44023.79664683613,54.0887,54.1859,54.0303,54.1081,44023.7966
2008-01-31 15:15:00,83.46,83.53,83.32,83.32,25419.145484045428,54.1146,54.16,54.0238,54.0238,25419.1455
2008-01-31 15:20:00,83.34,83.63,83.3,83.4,40454.29962141698,54.0368,54.2248,54.0109,54.0757,40454.2996
2008-01-31 15:25:00,83.44,83.58,83.37,83.45,27474.31043807464,54.1016,54.1924,54.0563,54.1081,27474.3104
2008-01-31 15:30:00,83.45,83.57,83.32,83.32,43158.4640346133,54.1081,54.1859,54.0238,54.0238,43158.464
2008-01-31 15:35:00,83.33,83.51,83.24,83.47,53434.28880475933,54.0303,54.147,53.972,54.1211,53434.2888
2008-01-31 15:40:00,83.48,83.57,83.35,83.42,89886.42509464575,54.1276,54.1859,54.0433,54.0887,89886.4251
2008-01-31 15:45:00,83.44,83.74,83.34,83.58,57544.61871281774,54.1016,54.2962,54.0368,54.1924,57544.6187
2008-01-31 15:50:00,83.58,83.84,82.79,83.17,94104.92157923202,54.1924,54.361,53.6802,53.9266,94104.9216
2008-01-31 15:55:00,83.18,83.39,82.82,83.01,95943.75338020553,53.9331,54.0692,53.6996,53.8228,95943.7534
2008-02-01 09:30:00,83.18,83.94,83.18,83.61,37966.46836127636,53.9331,54.4258,53.9331,54.2119,37966.4684
2008-02-01 09:35:00,83.64,84.1,83.49,84.05,13196.322336398052,54.2313,54.5296,54.1341,54.4972,13196.3223
2008-02-01 09:40:00,84.0,84.39,84.0,84.06,18280.15143320714,54.4647,54.7176,54.4647,54.5037,18280.1514
2008-02-01 09:45:00,84.0,84.84,84.0,84.59,23255.81395348837,54.4647,55.0094,54.4647,54.8473,23255.814
2008-02-01 09:50:00,84.57,84.57,84.2,84.21,27582.47701460249,54.8343,54.8343,54.5944,54.6009,27582.477
2008-02-01 09:55:00,84.28,84.44,84.14,84.14,9843.158464034614,54.6463,54.75,54.5555,54.5555,9843.1585
2008-02-01 10:00:00,84.25,84.95,84.25,84.74,31151.974040021632,54.6268,55.0807,54.6268,54.9446,31151.974
2008-02-01 10:05:00,84.74,84.86,84.57,84.75,18280.15143320714,54.9446,55.0224,54.8343,54.951,18280.1514
2008-02-01 10:10:00,84.74,84.81,84.62,84.68,13412.655489453758,54.9446,54.9899,54.8667,54.9057,13412.6555
2008-02-01 10:15:00,84.68,84.9,84.55,84.68,20010.816657652784,54.9057,55.0483,54.8214,54.9057,20010.8167
2008-02-01 10:20:00,84.68,84.79,84.4,84.62,12763.656030286642,54.9057,54.977,54.7241,54.8667,12763.656
2008-02-01 10:25:00,84.6,84.61,84.24,84.51,17090.319091400757,54.8538,54.8603,54.6204,54.7954,17090.3191
2008-02-01 10:30:00,84.49,84.49,84.0,84.28,26608.977825851813,54.7825,54.7825,54.4647,54.6463,26608.9778
2008-02-01 10:35:00,84.28,84.39,83.95,84.01,17522.98539751217,54.6463,54.7176,54.4323,54.4712,17522.9854
2008-02-01 10:40:00,84.01,84.38,84.01,84.31,13628.988642509465,54.4712,54.7111,54.4712,54.6657,13628.9886
2008-02-01 10:45:00,84.27,84.31,84.05,84.22,29853.9751216874,54.6398,54.6657,54.4972,54.6074,29853.9751
2008-02-01 10:50:00,84.18,84.59,84.04,84.42,20227.14981070849,54.5815,54.8473,54.4907,54.7371,20227.1498
2008-02-01 10:55:00,84.32,84.41,84.18,84.28,16765.819361817197,54.6722,54.7306,54.5815,54.6463,16765.8194
2008-02-01 11:00:00,84.21,84.49,84.18,84.49,6273.661438615468,54.6009,54.7825,54.5815,54.7825,6273.6614
2008-02-01 11:05:00,84.49,84.73,84.27,84.67,28555.97620335316,54.7825,54.9381,54.6398,54.8992,28555.9762
2008-02-01 11:10:00,84.61,84.73,84.35,84.65,18820.984315846403,54.8603,54.9381,54.6917,54.8862,18820.9843
2008-02-01 11:15:00,84.67,84.82,84.57,84.57,16549.486208761493,54.8992,54.9964,54.8343,54.8343,16549.4862
2008-02-01 11:20:00,84.58,84.68,84.47,84.63,16333.153055705789,54.8408,54.9057,54.7695,54.8732,16333.1531
2008-02-01 11:25:00,84.63,84.72,84.55,84.55,10492.15792320173,54.8732,54.9316,54.8214,54.8214,10492.1579
2008-02-01 11:30:00,84.54,84.77,84.5,84.73,13088.1557598702,54.8149,54.964,54.7889,54.9381,13088.1558
2008-02-01 11:35:00,84.67,84.86,84.59,84.84,11357.490535424551,54.8992,55.0224,54.8473,55.0094,11357.4905
2008-02-01 11:40:00,84.82,84.85,84.57,84.83,8869.659275283937,54.9964,55.0159,54.8343,55.0029,8869.6593
2008-02-01 11:45:00,84.83,85.04,84.74,85.04,16873.98593834505,55.0029,55.1391,54.9446,55.1391,16873.9859
2008-02-01 11:50:00,85.04,85.11,84.83,84.83,15359.65386695511,55.1391,55.1845,55.0029,55.0029,15359.6539
2008-02-01 11:55:00,84.82,84.92,84.71,84.83,10059.491617090318,54.9964,55.0613,54.9251,55.0029,10059.4916
2008-02-01 12:00:00,84.82,84.92,84.65,84.92,19145.484045429963,54.9964,55.0613,54.8862,55.0613,19145.484
2008-02-01 12:05:00,84.87,84.92,84.57,84.57,11681.990265008111,55.0288,55.0613,54.8343,54.8343,11681.9903
2008-02-01 12:10:00,84.63,84.71,84.45,84.45,13196.322336398052,54.8732,54.9251,54.7565,54.7565,13196.3223
2008-02-01 12:15:00,84.45,84.57,84.37,84.41,8328.826392644673,54.7565,54.8343,54.7047,54.7306,8328.8264
2008-02-01 12:20:00,84.38,84.62,84.27,84.62,11032.990805840996,54.7111,54.8667,54.6398,54.8667,11032.9908
2008-02-01 12:25:00,84.62,84.74,84.47,84.49,9410.4921579232,54.8667,54.9446,54.7695,54.7825,9410.4922
2008-02-01 12:30:00,84.49,84.53,84.34,84.42,7787.993510005408,54.7825,54.8084,54.6852,54.7371,7787.9935
2008-02-01 12:35:00,84.45,84.51,84.07,84.13,17198.48566792861,54.7565,54.7954,54.5101,54.549,17198.4857
2008-02-01 12:40:00,84.13,84.4,84.13,84.4,11465.657111952409,54.549,54.7241,54.549,54.7241,11465.6571
2008-02-01 12:45:00,84.38,84.42,84.22,84.37,8761.492698756085,54.7111,54.7371,54.6074,54.7047,8761.4927
2008-02-01 12:50:00,84.35,84.43,84.31,84.37,7030.8274743104375,54.6917,54.7436,54.6657,54.7047,7030.8275
2008-02-01 12:55:00,84.38,84.49,84.27,84.27,7896.160086533261,54.7111,54.7825,54.6398,54.6398,7896.1601
2008-02-01 13:00:00,84.31,84.66,84.29,84.66,7247.160627366144,54.6657,54.8927,54.6528,54.8927,7247.1606
2008-02-01 13:05:00,84.59,84.69,84.54,84.6,13953.488372093025,54.8473,54.9121,54.8149,54.8538,13953.4884
2008-02-01 13:10:00,84.59,84.63,84.51,84.6,7030.8274743104375,54.8473,54.8732,54.7954,54.8538,7030.8275
2008-02-01 13:15:00,84.6,84.69,84.51,84.53,13845.32179556517,54.8538,54.9121,54.7954,54.8084,13845.3218
2008-02-01 13:20:00,84.52,84.74,84.52,84.71,11573.82368848026,54.8019,54.9446,54.8019,54.9251,11573.8237
2008-02-01 13:25:00,84.72,84.8,84.58,84.68,18712.81773931855,54.9316,54.9835,54.8408,54.9057,18712.8177
2008-02-01 13:30:00,84.66,84.81,84.55,84.65,15575.987020010816,54.8927,54.9899,54.8214,54.8862,15575.987
2008-02-01 13:35:00,84.61,84.73,84.56,84.62,9951.325040562466,54.8603,54.9381,54.8278,54.8667,9951.325
2008-02-01 13:40:00,84.62,84.69,84.56,84.58,7787.993510005408,54.8667,54.9121,54.8278,54.8408,7787.9935
2008-02-01 13:45:00,84.59,84.65,84.45,84.53,9734.99188750676,54.8473,54.8862,54.7565,54.8084,9734.9919
2008-02-01 13:50:00,84.55,84.64,84.43,84.49,14277.98810167658,54.8214,54.8797,54.7436,54.7825,14277.9881
2008-02-01 13:55:00,84.52,84.55,84.32,84.33,15575.987020010816,54.8019,54.8214,54.6722,54.6787,15575.987
2008-02-01 14:00:00,84.33,84.45,84.28,84.3,13520.82206598161,54.6787,54.7565,54.6463,54.6593,13520.8221
2008-02-01 14:05:00,84.31,84.56,84.3,84.52,14818.820984315846,54.6657,54.8278,54.6593,54.8019,14818.821
2008-02-01 14:10:00,84.55,84.62,84.49,84.55,9194.159004867495,54.8214,54.8667,54.7825,54.8214,9194.159
2008-02-01 14:15:00,84.55,84.61,84.49,84.61,9194.159004867495,54.8214,54.8603,54.7825,54.8603,9194.159
2008-02-01 14:20:00,84.6,84.9,84.59,84.79,20227.14981070849,54.8538,55.0483,54.8473,54.977,20227.1498
2008-02-01 14:25:00,84.76,84.85,84.7,84.79,6381.828015143321,54.9575,55.0159,54.9186,54.977,6381.828
2008-02-01 14:30:00,84.79,84.99,84.79,84.93,13088.1557598702,54.977,55.1067,54.977,55.0677,13088.1558
2008-02-01 14:35:00,84.93,85.07,84.78,85.06,19469.98377501352,55.0677,55.1585,54.9705,55.152,19469.9838
2008-02-01 14:40:00,85.05,85.2,85.02,85.13,14494.321254732287,55.1456,55.2428,55.1261,55.1974,14494.3213
2008-02-01 14:45:00,85.13,85.13,84.99,85.0,29204.97566252028,55.1974,55.1974,55.1067,55.1131,29204.9757
2008-02-01 14:50:00,85.01,85.19,85.01,85.13,13088.1557598702,55.1196,55.2363,55.1196,55.1974,13088.1558
2008-02-01 14:55:00,85.13,85.24,85.04,85.13,21741.48188209843,55.1974,55.2688,55.1391,55.1974,21741.4819
2008-02-01 15:00:00,85.09,85.1,84.84,84.99,20551.64954029205,55.1715,55.178,55.0094,55.1067,20551.6495
2008-02-01 15:05:00,85.01,85.13,84.8,84.86,23796.646836127635,55.1196,55.1974,54.9835,55.0224,23796.6468
2008-02-01 15:10:00,84.92,84.99,84.79,84.86,17414.818820984314,55.0613,55.1067,54.977,55.0224,17414.8188
2008-02-01 15:15:00,84.86,85.09,84.73,85.09,44564.62952947539,55.0224,55.1715,54.9381,55.1715,44564.6295
2008-02-01 15:20:00,85.1,85.1,84.79,84.87,26933.47755543537,55.178,55.178,54.977,55.0288,26933.4776
2008-02-01 15:25:00,84.95,85.2,84.94,85.18,21200.648999459165,55.0807,55.2428,55.0742,55.2298,21200.649
2008-02-01 15:30:00,85.13,85.38,85.11,85.29,24121.146565711195,55.1974,55.3595,55.1845,55.3012,24121.1466
2008-02-01 15:35:00,85.29,85.41,85.16,85.32,29313.14223904813,55.3012,55.379,55.2169,55.3206,29313.1422
2008-02-01 15:40:00,85.29,85.56,85.29,85.29,27149.81070849108,55.3012,55.4762,55.3012,55.3012,27149.8107
2008-02-01 15:45:00,85.29,85.4,85.24,85.29,23472.14710654408,55.3012,55.3725,55.2688,55.3012,23472.1471
2008-02-01 15:50:00,85.32,85.38,85.12,85.17,36668.46944294213,55.3206,55.3595,55.1909,55.2234,36668.4694
2008-02-01 15:55:00,85.16,85.36,85.12,85.24,46727.961060032445,55.2169,55.3466,55.1909,55.2688,46727.9611
2008-02-04 09:30:00,85.05,85.33,84.73,84.73,24878.312601406164,55.1456,55.3271,54.9381,54.9381,24878.3126
2008-02-04 09:35:00,84.73,85.33,84.71,84.94,16982.152514872905,54.9381,55.3271,54.9251,55.0742,16982.1525
2008-02-04 09:40:00,85.0,85.05,84.83,84.83,8977.82585181179,55.1131,55.1456,55.0029,55.0029,8977.8259
2008-02-04 09:45:00,84.86,84.9,84.59,84.74,18929.15089237425,55.0224,55.0483,54.8473,54.9446,18929.1509
2008-02-04 09:50:00,84.74,84.74,84.23,84.68,27582.47701460249,54.9446,54.9446,54.6139,54.9057,27582.477
2008-02-04 09:55:00,84.65,84.65,84.46,84.51,11465.657111952409,54.8862,54.8862,54.763,54.7954,11465.6571
2008-02-04 10:00:00,84.51,84.55,84.36,84.53,12547.322877230936,54.7954,54.8214,54.6982,54.8084,12547.3229
2008-02-04 10:05:00,84.5,84.59,84.33,84.39,13304.488912925906,54.7889,54.8473,54.6787,54.7176,13304.4889
2008-02-04 10:10:00,84.39,84.91,84.38,84.88,11141.157382368849,54.7176,55.0548,54.7111,55.0353,11141.1574
2008-02-04 10:15:00,84.87,84.94,84.83,84.91,7247.160627366144,55.0288,55.0742,55.0029,55.0548,7247.1606
2008-02-04 10:20:00,84.91,84.91,84.66,84.72,8112.493239588966,55.0548,55.0548,54.8927,54.9316,8112.4932
2008-02-04 10:25:00,84.8,84.87,84.67,84.84,7247.160627366144,54.9835,55.0288,54.8992,55.0094,7247.1606
2008-02-04 10:30:00,84.82,84.82,84.42,84.58,17522.98539751217,54.9964,54.9964,54.7371,54.8408,17522.9854
2008-02-04 10:35:00,84.58,84.78,84.43,84.67,12439.156300703082,54.8408,54.9705,54.7436,54.8992,12439.1563
2008-02-04 10:40:00,84.66,84.76,84.57,84.73,11032.990805840996,54.8927,54.9575,54.8343,54.9381,11032.9908
2008-02-04 10:45:00,84.76,84.8,84.53,84.55,12547.322877230936,54.9575,54.9835,54.8084,54.8214,12547.3229
2008-02-04 10:50:00,84.56,84.62,84.5,84.53,18063.81828015144,54.8278,54.8667,54.7889,54.8084,18063.8183
2008-02-04 10:55:00,84.55,84.73,84.52,84.52,11681.990265008111,54.8214,54.9381,54.8019,54.8019,11681.9903
2008-02-04 11:00:00,84.51,84.61,84.36,84.38,10492.15792320173,54.7954,54.8603,54.6982,54.7111,10492.1579
2008-02-04 11:05:00,84.38,84.72,84.27,84.72,13737.155219037317,54.7111,54.9316,54.6398,54.9316,13737.1552
2008-02-04 11:10:00,84.71,84.78,84.46,84.73,8004.326663061114,54.9251,54.9705,54.763,54.9381,8004.3267
2008-02-04 11:15:00,84.73,84.92,84.73,84.87,5624.66197944835,54.9381,55.0613,54.9381,55.0288,5624.662
2008-02-04 11:20:00,84.89,84.89,84.69,84.7,4218.496484586262,55.0418,55.0418,54.9121,54.9186,4218.4965
2008-02-04 11:25:00,84.66,84.71,84.57,84.71,4002.163331530557,54.8927,54.9251,54.8343,54.9251,4002.1633
2008-02-04 11:30:00,84.72,84.8,84.71,84.74,7355.327203893997,54.9316,54.9835,54.9251,54.9446,7355.3272
2008-02-04 11:35:00,84.73,84.74,84.6,84.61,5083.829096809086,54.9381,54.9446,54.8538,54.8603,5083.8291
2008-02-04 11:40:00,84.65,84.68,84.52,84.63,5949.161709031909,54.8862,54.9057,54.8019,54.8732,5949.1617
2008-02-04 11:45:00,84.62,84.73,84.62,84.73,4434.8296376419685,54.8667,54.9381,54.8667,54.9381,4434.8296
2008-02-04 11:50:00,84.72,84.93,84.69,84.88,7030.8274743104375,54.9316,55.0677,54.9121,55.0353,7030.8275
2008-02-04 11:55:00,84.91,85.0,84.73,84.81,11465.657111952409,55.0548,55.1131,54.9381,54.9899,11465.6571
2008-02-04 12:00:00,84.8,84.81,84.67,84.73,10059.491617090318,54.9835,54.9899,54.8992,54.9381,10059.4916
2008-02-04 12:05:00,84.68,84.78,84.68,84.77,7138.994050838291,54.9057,54.9705,54.9057,54.964,7138.9941
2008-02-04 12:10:00,84.73,84.82,84.68,84.81,11249.3239588967,54.9381,54.9964,54.9057,54.9899,11249.324
2008-02-04 12:15:00,84.8,85.0,84.78,84.96,6922.660897782585,54.9835,55.1131,54.9705,55.0872,6922.6609
2008-02-04 12:20:00,85.0,85.0,84.83,84.92,7679.826933477555,55.1131,55.1131,55.0029,55.0613,7679.8269
2008-02-04 12:25:00,84.9,84.92,84.77,84.88,7679.826933477555,55.0483,55.0613,54.964,55.0353,7679.8269
2008-02-04 12:30:00,84.89,84.92,84.79,84.89,6598.161168199026,55.0418,55.0613,54.977,55.0418,6598.1612
2008-02-04 12:35:00,84.92,84.92,84.78,84.87,8436.992969172525,55.0613,55.0613,54.9705,55.0288,8436.993
2008-02-04 12:40:00,84.88,85.01,84.87,84.97,6489.994591671173,55.0353,55.1196,55.0288,55.0937,6489.9946
2008-02-04 12:45:00,84.98,85.29,84.98,85.16,8220.65981611682,55.1002,55.3012,55.1002,55.2169,8220.6598
2008-02-04 12:50:00,85.19,85.19,85.02,85.14,8653.32612222823,55.2363,55.2363,55.1261,55.2039,8653.3261
2008-02-04 12:55:00,85.15,85.33,85.04,85.06,10275.824770146024,55.2104,55.3271,55.1391,55.152,10275.8248
2008-02-04 13:00:00,85.05,85.1,84.83,84.86,6489.994591671173,55.1456,55.178,55.0029,55.0224,6489.9946
2008-02-04 13:05:00,84.79,84.87,84.6,84.77,8977.82585181179,54.977,55.0288,54.8538,54.964,8977.8259
2008-02-04 13:10:00,84.79,84.91,84.71,84.76,5191.995673336939,54.977,55.0548,54.9251,54.9575,5191.9957
2008-02-04 13:15:00,84.8,84.96,84.8,84.96,3028.664142779881,54.9835,55.0872,54.9835,55.0872,3028.6641
2008-02-04 13:20:00,84.95,84.95,84.83,84.89,3893.996755002704,55.0807,55.0807,55.0029,55.0418,3893.9968
2008-02-04 13:25:00,84.88,84.89,84.79,84.86,4867.49594375338,55.0353,55.0418,54.977,55.0224,4867.4959
2008-02-04 13:30:00,84.87,84.97,84.85,84.89,5949.161709031909,55.0288,55.0937,55.0159,55.0418,5949.1617
2008-02-04 13:35:00,84.92,84.99,84.87,84.88,3569.4970254191453,55.0613,55.1067,55.0288,55.0353,3569.497
2008-02-04 13:40:00,84.91,85.04,84.9,84.94,5840.995132504056,55.0548,55.1391,55.0483,55.0742,5840.9951
2008-02-04 13:45:00,84.98,85.04,84.89,84.9,5624.66197944835,55.1002,55.1391,55.0418,55.0483,5624.662
2008-02-04 13:50:00,84.88,84.94,84.87,84.93,2055.164954029205,55.0353,55.0742,55.0288,55.0677,2055.165
2008-02-04 13:55:00,84.93,84.98,84.85,84.95,5083.829096809086,55.0677,55.1002,55.0159,55.0807,5083.8291
2008-02-04 14:00:00,84.89,84.91,84.82,84.88,5840.995132504056,55.0418,55.0548,54.9964,55.0353,5840.9951
2008-02-04 14:05:00,84.91,84.92,84.79,84.8,4002.163331530557,55.0548,55.0613,54.977,54.9835,4002.1633
2008-02-04 14:10:00,84.79,84.9,84.73,84.83,11465.657111952409,54.977,55.0483,54.9381,55.0029,11465.6571
2008-02-04 14:15:00,84.86,84.92,84.79,84.85,7355.327203893997,55.0224,55.0613,54.977,55.0159,7355.3272
2008-02-04 14:20:00,84.84,85.02,84.8,85.0,10816.657652785289,55.0094,55.1261,54.9835,55.1131,10816.6577
2008-02-04 14:25:00,85.04,85.05,84.87,84.91,9410.4921579232,55.1391,55.1456,55.0288,55.0548,9410.4922
2008-02-04 14:30:00,84.88,84.88,84.64,84.72,11249.3239588967,55.0353,55.0353,54.8797,54.9316,11249.324
2008-02-04 14:35:00,84.69,84.69,84.43,84.43,11898.323418063816,54.9121,54.9121,54.7436,54.7436,11898.3234
2008-02-04 14:40:00,84.44,84.69,84.39,84.69,14818.820984315846,54.75,54.9121,54.7176,54.9121,14818.821
2008-02-04 14:45:00,84.7,84.8,84.6,84.67,8869.659275283937,54.9186,54.9835,54.8538,54.8992,8869.6593
2008-02-04 14:50:00,84.72,84.72,84.43,84.52,9410.4921579232,54.9316,54.9316,54.7436,54.8019,9410.4922
2008-02-04 14:55:00,84.52,84.71,84.4,84.71,8869.659275283937,54.8019,54.9251,54.7241,54.9251,8869.6593
2008-02-04 15:00:00,84.71,84.71,84.53,84.7,10600.324499729582,54.9251,54.9251,54.8084,54.9186,10600.3245
2008-02-04 15:05:00,84.7,84.73,84.52,84.71,10167.658193618172,54.9186,54.9381,54.8019,54.9251,10167.6582
2008-02-04 15:10:00,84.75,84.82,84.57,84.82,9951.325040562466,54.951,54.9964,54.8343,54.9964,9951.325
2008-02-04 15:15:00,84.85,84.91,84.71,84.71,13953.488372093025,55.0159,55.0548,54.9251,54.9251,13953.4884
2008-02-04 15:20:00,84.75,84.89,84.65,84.78,14494.321254732287,54.951,55.0418,54.8862,54.9705,14494.3213
2008-02-04 15:25:00,84.76,84.86,84.66,84.76,10708.491076257436,54.9575,55.0224,54.8927,54.9575,10708.4911
2008-02-04 15:30:00,84.74,84.86,84.56,84.65,15143.320713899404,54.9446,55.0224,54.8278,54.8862,15143.3207
2008-02-04 15:35:00,84.65,84.67,84.46,84.57,12871.822606814494,54.8862,54.8992,54.763,54.8343,12871.8226
2008-02-04 15:40:00,84.57,84.79,84.53,84.66,16441.31963223364,54.8343,54.977,54.8084,54.8927,16441.3196
2008-02-04 15:45:00,84.67,84.7,84.48,84.68,18280.15143320714,54.8992,54.9186,54.776,54.9057,18280.1514
2008-02-04 15:50:00,84.67,84.74,84.46,84.59,25743.645213628988,54.8992,54.9446,54.763,54.8473,25743.6452
2008-02-04 15:55:00,84.59,84.59,84.34,84.38,55813.95348837209,54.8473,54.8473,54.6852,54.7111,55813.9535
2008-02-05 09:30:00,83.07,83.62,82.78,83.44,35478.63710113575,53.8617,54.2184,53.6737,54.1016,35478.6371
2008-02-05 09:35:00,83.53,83.61,83.21,83.21,24445.64629529475,54.16,54.2119,53.9525,53.9525,24445.6463
2008-02-05 09:40:00,83.21,83.44,82.64,82.72,59383.45051379124,53.9525,54.1016,53.5829,53.6348,59383.4505
2008-02-05 09:45:00,82.75,82.91,82.5,82.91,17631.15197404002,53.6543,53.758,53.4922,53.758,17631.152
2008-02-05 09:50:00,82.88,83.55,82.88,83.55,16441.31963223364,53.7386,54.173,53.7386,54.173,16441.3196
2008-02-05 09:55:00,83.51,83.67,83.25,83.27,20551.64954029205,54.147,54.2508,53.9785,53.9914,20551.6495
2008-02-05 10:00:00,83.25,83.61,83.21,83.55,38182.80151433207,53.9785,54.2119,53.9525,54.173,38182.8015
2008-02-05 10:05:00,83.55,83.55,83.21,83.37,16549.486208761493,54.173,54.173,53.9525,54.0563,16549.4862
2008-02-05 10:10:00,83.29,83.31,83.21,83.21,16008.653326122228,54.0044,54.0174,53.9525,53.9525,16008.6533
2008-02-05 10:15:00,83.21,83.66,83.2,83.34,30827.474310438072,53.9525,54.2443,53.946,54.0368,30827.4743
2008-02-05 10:20:00,83.35,83.49,83.15,83.19,13845.32179556517,54.0433,54.1341,53.9136,53.9396,13845.3218
2008-02-05 10:25:00,83.19,83.53,83.11,83.5,12763.656030286642,53.9396,54.16,53.8877,54.1406,12763.656
2008-02-05 10:30:00,83.56,83.72,83.36,83.46,14386.154678204435,54.1795,54.2832,54.0498,54.1146,14386.1547
2008-02-05 10:35:00,83.48,83.6,83.33,83.52,14602.48783126014,54.1276,54.2054,54.0303,54.1535,14602.4878
2008-02-05 10:40:00,83.54,83.7,83.52,83.65,10816.657652785289,54.1665,54.2702,54.1535,54.2378,10816.6577
2008-02-05 10:45:00,83.66,83.73,83.37,83.37,14710.654407787992,54.2443,54.2897,54.0563,54.0563,14710.6544
2008-02-05 10:50:00,83.41,83.48,83.23,83.48,14169.821525148727,54.0822,54.1276,53.9655,54.1276,14169.8215
2008-02-05 10:55:00,83.48,83.61,83.27,83.56,8869.659275283937,54.1276,54.2119,53.9914,54.1795,8869.6593
2008-02-05 11:00:00,83.56,83.56,83.31,83.47,11573.82368848026,54.1795,54.1795,54.0174,54.1211,11573.8237
2008-02-05 11:05:00,83.5,83.5,83.21,83.37,24878.312601406164,54.1406,54.1406,53.9525,54.0563,24878.3126
2008-02-05 11:10:00,83.38,83.57,83.34,83.57,7571.660356949702,54.0627,54.1859,54.0368,54.1859,7571.6604
2008-02-05 11:15:00,83.5,83.59,83.35,83.37,7787.993510005408,54.1406,54.1989,54.0433,54.0563,7787.9935
2008-02-05 11:20:00,83.43,83.59,83.35,83.59,7571.660356949702,54.0952,54.1989,54.0433,54.1989,7571.6604
2008-02-05 11:25:00,83.59,83.62,83.5,83.54,8004.326663061114,54.1989,54.2184,54.1406,54.1665,8004.3267
2008-02-05 11:30:00,83.54,83.66,83.36,83.57,10167.658193618172,54.1665,54.2443,54.0498,54.1859,10167.6582
2008-02-05 11:35:00,83.6,83.73,83.54,83.63,6706.327744726879,54.2054,54.2897,54.1665,54.2248,6706.3277
2008-02-05 11:40:00,83.54,83.6,83.34,83.45,12871.822606814494,54.1665,54.2054,54.0368,54.1081,12871.8226
2008-02-05 11:45:00,83.57,83.8,83.56,83.74,13953.488372093025,54.1859,54.3351,54.1795,54.2962,13953.4884
2008-02-05 11:50:00,83.74,83.96,83.53,83.96,16441.31963223364,54.2962,54.4388,54.16,54.4388,16441.3196
2008-02-05 11:55:00,83.92,84.16,83.92,84.07,31260.140616549485,54.4129,54.5685,54.4129,54.5101,31260.1406
2008-02-05 12:00:00,84.07,84.23,83.94,84.12,26068.14494321255,54.5101,54.6139,54.4258,54.5426,26068.1449
2008-02-05 12:05:00,84.1,84.21,83.93,84.12,19902.65008112493,54.5296,54.6009,54.4194,54.5426,19902.6501
2008-02-05 12:10:00,84.12,84.18,83.85,83.98,17955.65170362358,54.5426,54.5815,54.3675,54.4518,17955.6517
2008-02-05 12:15:00,84.01,84.08,83.91,84.03,14277.98810167658,54.4712,54.5166,54.4064,54.4842,14277.9881
2008-02-05 12:20:00,84.08,84.08,83.84,83.85,11465.657111952409,54.5166,54.5166,54.361,54.3675,11465.6571
2008-02-05 12:25:00,83.85,83.94,83.76,83.87,18388.31800973499,54.3675,54.4258,54.3091,54.3805,18388.318
2008-02-05 12:30:00,83.82,83.87,83.71,83.74,13953.488372093025,54.348,54.3805,54.2767,54.2962,13953.4884
2008-02-05 12:35:00,83.77,83.86,83.5,83.65,11898.323418063816,54.3156,54.374,54.1406,54.2378,11898.3234
2008-02-05 12:40:00,83.7,83.83,83.69,83.71,6381.828015143321,54.2702,54.3545,54.2637,54.2767,6381.828
2008-02-05 12:45:00,83.74,83.89,83.63,83.85,9085.992428339645,54.2962,54.3934,54.2248,54.3675,9085.9924
2008-02-05 12:50:00,83.87,83.99,83.78,83.85,7463.49378042185,54.3805,54.4583,54.3221,54.3675,7463.4938
2008-02-05 12:55:00,83.84,83.84,83.76,83.78,4975.662520281233,54.361,54.361,54.3091,54.3221,4975.6625
2008-02-05 13:00:00,83.81,84.02,83.77,83.83,10275.824770146024,54.3416,54.4777,54.3156,54.3545,10275.8248
2008-02-05 13:05:00,83.84,83.94,83.75,83.77,10167.658193618172,54.361,54.4258,54.3026,54.3156,10167.6582
2008-02-05 13:10:00,83.69,83.69,83.47,83.55,10167.658193618172,54.2637,54.2637,54.1211,54.173,10167.6582
2008-02-05 13:15:00,83.56,83.84,83.53,83.81,17955.65170362358,54.1795,54.361,54.16,54.3416,17955.6517
2008-02-05 13:20:00,83.82,83.93,83.77,83.82,12655.489453758788,54.348,54.4194,54.3156,54.348,12655.4895
2008-02-05 13:25:00,83.81,83.84,83.72,83.77,10492.15792320173,54.3416,54.361,54.2832,54.3156,10492.1579
2008-02-05 13:30:00,83.77,83.88,83.67,83.82,31800.97349918875,54.3156,54.3869,54.2508,54.348,31800.9735
2008-02-05 13:35:00,83.81,83.85,83.65,83.71,28339.64305029745,54.3416,54.3675,54.2378,54.2767,28339.6431
2008-02-05 13:40:00,83.71,83.75,83.57,83.57,19037.317468902107,54.2767,54.3026,54.1859,54.1859,19037.3175
2008-02-05 13:45:00,83.58,83.73,83.45,83.57,25743.645213628988,54.1924,54.2897,54.1081,54.1859,25743.6452
2008-02-05 13:50:00,83.62,83.85,83.53,83.85,21957.815035154137,54.2184,54.3675,54.16,54.3675,21957.815
2008-02-05 13:55:00,83.82,83.85,83.69,83.78,30827.474310438072,54.348,54.3675,54.2637,54.3221,30827.4743
2008-02-05 14:00:00,83.83,83.84,83.51,83.67,47268.79394267171,54.3545,54.361,54.147,54.2508,47268.7939
2008-02-05 14:05:00,83.63,83.67,83.53,83.56,27690.64359113034,54.2248,54.2508,54.16,54.1795,27690.6436
2008-02-05 14:10:00,83.56,83.63,83.52,83.57,37533.80205516495,54.1795,54.2248,54.1535,54.1859,37533.8021
2008-02-05 14:15:00,83.57,83.63,83.51,83.62,31909.1400757166,54.1859,54.2248,54.147,54.2184,31909.1401
2008-02-05 14:20:00,83.62,83.62,83.46,83.57,20767.98269334776,54.2184,54.2184,54.1146,54.1859,20767.9827
2008-02-05 14:25:00,83.57,83.7,83.52,83.69,28988.64250946457,54.1859,54.2702,54.1535,54.2637,28988.6425
2008-02-05 14:30:00,83.69,83.71,83.56,83.64,21200.648999459165,54.2637,54.2767,54.1795,54.2313,21200.649
2008-02-05 14:35:00,83.64,83.88,83.58,83.86,36235.80313683072,54.2313,54.3869,54.1924,54.374,36235.8031
2008-02-05 14:40:00,83.88,83.92,83.7,83.8,35586.8036776636,54.3869,54.4129,54.2702,54.3351,35586.8037
2008-02-05 14:45:00,83.8,83.84,83.6,83.82,33747.9718766901,54.3351,54.361,54.2054,54.348,33747.9719
2008-02-05 14:50:00,83.82,83.95,83.69,83.85,25419.145484045428,54.348,54.4323,54.2637,54.3675,25419.1455
2008-02-05 14:55:00,83.85,83.98,83.77,83.78,28015.14332071389,54.3675,54.4518,54.3156,54.3221,28015.1433
2008-02-05 15:00:00,83.78,83.78,83.65,83.73,28664.14277988101,54.3221,54.3221,54.2378,54.2897,28664.1428
2008-02-05 15:05:00,83.73,83.82,83.6,83.69,43266.630611141154,54.2897,54.348,54.2054,54.2637,43266.6306
2008-02-05 15:10:00,83.73,83.81,83.63,83.77,39264.4672796106,54.2897,54.3416,54.2248,54.3156,39264.4673
2008-02-05 15:15:00,83.78,83.82,83.58,83.76,43591.13034072472,54.3221,54.348,54.1924,54.3091,43591.1303
2008-02-05 15:20:00,83.76,83.82,83.63,83.69,30719.30773391022,54.3091,54.348,54.2248,54.2637,30719.3077
2008-02-05 15:25:00,83.72,83.8,83.57,83.63,52568.956192536505,54.2832,54.3351,54.1859,54.2248,52568.9562
2008-02-05 15:30:00,83.66,83.79,83.56,83.64,44780.9626825311,54.2443,54.3286,54.1795,54.2313,44780.9627
2008-02-05 15:35:00,83.69,83.75,83.57,83.68,63818.2801514332,54.2637,54.3026,54.1859,54.2573,63818.2802
2008-02-05 15:40:00,83.66,83.71,83.34,83.36,47593.29367225527,54.2443,54.2767,54.0368,54.0498,47593.2937
2008-02-05 15:45:00,83.35,83.47,83.25,83.33,54948.62087614927,54.0433,54.1211,53.9785,54.0303,54948.6209
2008-02-05 15:50:00,83.33,83.43,83.26,83.33,53542.45538128718,54.0303,54.0952,53.9849,54.0303,53542.4554
2008-02-05 15:55:00,83.33,83.36,83.09,83.18,57977.28501892915,54.0303,54.0498,53.8747,53.9331,57977.285
2008-02-06 09:30:00,83.42,83.54,83.18,83.21,44564.62952947539,54.0887,54.1665,53.9331,53.9525,44564.6295
2008-02-06 09:35:00,83.21,83.7,83.21,83.32,21308.81557598702,53.9525,54.2702,53.9525,54.0238,21308.8156
2008-02-06 09:40:00,83.32,83.33,82.72,83.08,38074.63493780421,54.0238,54.0303,53.6348,53.8682,38074.6349
2008-02-06 09:45:00,83.08,83.66,83.08,83.4,17414.818820984314,53.8682,54.2443,53.8682,54.0757,17414.8188
2008-02-06 09:50:00,83.4,83.66,83.19,83.23,9626.825310978908,54.0757,54.2443,53.9396,53.9655,9626.8253
2008-02-06 09:55:00,83.21,83.41,83.02,83.38,26500.81124932396,53.9525,54.0822,53.8293,54.0627,26500.8112
2008-02-06 10:00:00,83.38,84.12,83.38,84.12,20876.14926987561,54.0627,54.5426,54.0627,54.5426,20876.1493
2008-02-06 10:05:00,84.12,84.18,83.51,83.83,25202.812330989724,54.5426,54.5815,54.147,54.3545,25202.8123
2008-02-06 10:10:00,83.89,84.04,83.7,83.86,14602.48783126014,54.3934,54.4907,54.2702,54.374,14602.4878
2008-02-06 10:15:00,83.91,84.07,83.7,83.79,12222.823147647376,54.4064,54.5101,54.2702,54.3286,12222.8231
2008-02-06 10:20:00,83.82,84.05,83.53,83.82,15575.987020010816,54.348,54.4972,54.16,54.348,15575.987
2008-02-06 10:25:00,83.77,83.84,83.72,83.82,6922.660897782585,54.3156,54.361,54.2832,54.348,6922.6609
2008-02-06 10:30:00,83.82,83.95,83.5,83.65,22174.14818820984,54.348,54.4323,54.1406,54.2378,22174.1482
2008-02-06 10:35:00,83.6,83.82,83.49,83.75,15575.987020010816,54.2054,54.348,54.1341,54.3026,15575.987
2008-02-06 10:40:00,83.71,84.06,83.67,84.06,31476.4737696052,54.2767,54.5037,54.2508,54.5037,31476.4738
2008-02-06 10:45:00,84.07,84.17,83.91,84.01,12979.989183342346,54.5101,54.575,54.4064,54.4712,12979.9892
2008-02-06 10:50:00,84.0,84.12,83.85,83.97,13953.488372093025,54.4647,54.5426,54.3675,54.4453,13953.4884
2008-02-06 10:55:00,83.97,84.09,83.81,83.95,12222.823147647376,54.4453,54.5231,54.3416,54.4323,12222.8231
2008-02-06 11:00:00,83.94,84.1,83.78,84.07,15467.820443482964,54.4258,54.5296,54.3221,54.5101,15467.8204
2008-02-06 11:05:00,84.11,84.2,83.99,83.99,17414.818820984314,54.5361,54.5944,54.4583,54.4583,17414.8188
2008-02-06 11:10:00,83.99,84.03,83.88,84.03,13088.1557598702,54.4583,54.4842,54.3869,54.4842,13088.1558
2008-02-06 11:15:00,84.03,84.2,83.93,83.98,11357.490535424551,54.4842,54.5944,54.4194,54.4518,11357.4905
2008-02-06 11:20:00,84.0,84.18,83.98,84.11,13845.32179556517,54.4647,54.5815,54.4518,54.5361,13845.3218
2008-02-06 11:25:00,84.11,84.32,84.07,84.22,12114.656571119524,54.5361,54.6722,54.5101,54.6074,12114.6566
2008-02-06 11:30:00,84.29,84.32,84.16,84.18,8977.82585181179,54.6528,54.6722,54.5685,54.5815,8977.8259
2008-02-06 11:35:00,84.13,84.19,83.95,84.09,11465.657111952409,54.549,54.5879,54.4323,54.5231,11465.6571
2008-02-06 11:40:00,84.07,84.12,83.98,84.12,7030.8274743104375,54.5101,54.5426,54.4518,54.5426,7030.8275
2008-02-06 11:45:00,84.13,84.23,84.07,84.15,4975.662520281233,54.549,54.6139,54.5101,54.562,4975.6625
2008-02-06 11:50:00,84.09,84.11,83.98,84.06,6922.660897782585,54.5231,54.5361,54.4518,54.5037,6922.6609
2008-02-06 11:55:00,84.04,84.08,84.0,84.07,5840.995132504056,54.4907,54.5166,54.4647,54.5101,5840.9951
2008-02-06 12:00:00,84.06,84.16,83.96,83.98,10600.324499729582,54.5037,54.5685,54.4388,54.4518,10600.3245
2008-02-06 12:05:00,84.02,84.25,83.96,84.25,15575.987020010816,54.4777,54.6268,54.4388,54.6268,15575.987
2008-02-06 12:10:00,84.18,84.18,83.97,84.0,9085.992428339645,54.5815,54.5815,54.4453,54.4647,9085.9924
2008-02-06 12:15:00,83.97,83.98,83.83,83.83,13845.32179556517,54.4453,54.4518,54.3545,54.3545,13845.3218
2008-02-06 12:20:00,83.85,84.06,83.81,84.06,7463.49378042185,54.3675,54.5037,54.3416,54.5037,7463.4938
2008-02-06 12:25:00,84.07,84.11,83.85,83.94,9518.658734451054,54.5101,54.5361,54.3675,54.4258,9518.6587
2008-02-06 12:30:00,83.97,84.06,83.9,83.94,7247.160627366144,54.4453,54.5037,54.3999,54.4258,7247.1606
2008-02-06 12:35:00,83.94,83.94,83.81,83.82,5083.829096809086,54.4258,54.4258,54.3416,54.348,5083.8291
2008-02-06 12:40:00,83.82,83.84,83.69,83.69,10275.824770146024,54.348,54.361,54.2637,54.2637,10275.8248
2008-02-06 12:45:00,83.69,83.71,83.56,83.58,12439.156300703082,54.2637,54.2767,54.1795,54.1924,12439.1563
2008-02-06 12:50:00,83.57,83.57,83.41,83.52,8977.82585181179,54.1859,54.1859,54.0822,54.1535,8977.8259
2008-02-06 12:55:00,83.53,83.53,83.42,83.52,9302.32558139535,54.16,54.16,54.0887,54.1535,9302.3256
2008-02-06 13:00:00,83.55,83.59,83.44,83.55,12330.98972417523,54.173,54.1989,54.1016,54.173,12330.9897
2008-02-06 13:05:00,83.59,83.62,83.48,83.56,10924.824229313142,54.1989,54.2184,54.1276,54.1795,10924.8242
2008-02-06 13:10:00,83.55,83.6,83.4,83.55,15143.320713899404,54.173,54.2054,54.0757,54.173,15143.3207
2008-02-06 13:15:00,83.54,83.69,83.46,83.46,16549.486208761493,54.1665,54.2637,54.1146,54.1146,16549.4862
2008-02-06 13:20:00,83.53,83.66,83.48,83.48,9302.32558139535,54.16,54.2443,54.1276,54.1276,9302.3256
2008-02-06 13:25:00,83.5,83.54,83.4,83.45,9626.825310978908,54.1406,54.1665,54.0757,54.1081,9626.8253
2008-02-06 13:30:00,83.46,83.53,83.4,83.53,10275.824770146024,54.1146,54.16,54.0757,54.16,10275.8248
2008-02-06 13:35:00,83.51,83.55,83.3,83.3,13737.155219037317,54.147,54.173,54.0109,54.0109,13737.1552
2008-02-06 13:40:00,83.3,83.34,83.21,83.27,12222.823147647376,54.0109,54.0368,53.9525,53.9914,12222.8231
2008-02-06 13:45:00,83.22,83.37,83.21,83.23,10275.824770146024,53.959,54.0563,53.9525,53.9655,10275.8248
2008-02-06 13:50:00,83.25,83.35,83.21,83.21,15251.487290427258,53.9785,54.0433,53.9525,53.9525,15251.4873
2008-02-06 13:55:00,83.21,83.28,83.16,83.19,29529.47539210384,53.9525,53.9979,53.9201,53.9396,29529.4754
2008-02-06 14:00:00,83.23,83.43,83.2,83.37,18496.484586262843,53.9655,54.0952,53.946,54.0563,18496.4846
2008-02-06 14:05:00,83.31,83.33,83.21,83.28,10167.658193618172,54.0174,54.0303,53.9525,53.9979,10167.6582
2008-02-06 14:10:00,83.26,83.26,83.14,83.17,44456.462952947535,53.9849,53.9849,53.9071,53.9266,44456.463
2008-02-06 14:15:00,83.17,83.27,83.16,83.2,32882.63926446728,53.9266,53.9914,53.9201,53.946,32882.6393
2008-02-06 14:20:00,83.2,83.27,83.13,83.27,30178.47485127096,53.946,53.9914,53.9006,53.9914,30178.4749
2008-02-06 14:25:00,83.29,83.32,83.21,83.21,17631.15197404002,54.0044,54.0238,53.9525,53.9525,17631.152
2008-02-06 14:30:00,83.22,83.32,83.19,83.21,23255.81395348837,53.959,54.0238,53.9396,53.9525,23255.814
2008-02-06 14:35:00,83.21,83.42,83.21,83.42,17414.818820984314,53.9525,54.0887,53.9525,54.0887,17414.8188
2008-02-06 14:40:00,83.39,83.46,83.24,83.31,21525.148729042725,54.0692,54.1146,53.972,54.0174,21525.1487
2008-02-06 14:45:00,83.32,83.4,83.25,83.33,12330.98972417523,54.0238,54.0757,53.9785,54.0303,12330.9897
2008-02-06 14:50:00,83.34,83.34,83.2,83.26,17631.15197404002,54.0368,54.0368,53.946,53.9849,17631.152
2008-02-06 14:55:00,83.29,83.42,83.22,83.25,14710.654407787992,54.0044,54.0887,53.959,53.9785,14710.6544
2008-02-06 15:00:00,83.29,83.41,83.21,83.27,23472.14710654408,54.0044,54.0822,53.9525,53.9914,23472.1471
2008-02-06 15:05:00,83.28,83.33,83.21,83.3,17847.485127095726,53.9979,54.0303,53.9525,54.0109,17847.4851
2008-02-06 15:10:00,83.31,83.38,83.19,83.2,40021.63331530557,54.0174,54.0627,53.9396,53.946,40021.6333
2008-02-06 15:15:00,83.19,83.34,82.93,83.32,53975.12168739859,53.9396,54.0368,53.771,54.0238,53975.1217
2008-02-06 15:20:00,83.23,83.32,83.16,83.25,39913.46673877772,53.9655,54.0238,53.9201,53.9785,39913.4667
2008-02-06 15:25:00,83.25,83.44,83.21,83.25,33639.80530016225,53.9785,54.1016,53.9525,53.9785,33639.8053
2008-02-06 15:30:00,83.23,83.34,83.11,83.21,70200.10816657652,53.9655,54.0368,53.8877,53.9525,70200.1082
2008-02-06 15:35:00,83.21,83.27,83.08,83.25,82531.09789075176,53.9525,53.9914,53.8682,53.9785,82531.0979
2008-02-06 15:40:00,83.25,83.3,83.08,83.2,81773.93185505678,53.9785,54.0109,53.8682,53.946,81773.9319
2008-02-06 15:45:00,83.21,83.22,82.9,83.02,68902.1092482423,53.9525,53.959,53.7515,53.8293,68902.1092
2008-02-06 15:50:00,83.02,83.02,82.6,82.73,54840.454299621415,53.8293,53.8293,53.557,53.6413,54840.4543
2008-02-06 15:55:00,82.73,82.74,82.45,82.67,88263.92644672796,53.6413,53.6478,53.4597,53.6024,88263.9264
2008-02-07 09:30:00,82.46,82.8,82.28,82.61,26500.81124932396,53.4662,53.6867,53.3495,53.5635,26500.8112
2008-02-07 09:35:00,82.78,83.4,82.64,82.94,17306.65224445646,53.6737,54.0757,53.5829,53.7775,17306.6522
2008-02-07 09:40:00,82.94,82.95,82.64,82.91,30286.641427798808,53.7775,53.7839,53.5829,53.758,30286.6414
2008-02-07 09:45:00,82.92,82.92,82.38,82.59,30935.640886965928,53.7645,53.7645,53.4144,53.5505,30935.6409
2008-02-07 09:50:00,82.59,82.64,82.51,82.52,22282.314764737694,53.5505,53.5829,53.4986,53.5051,22282.3148
2008-02-07 09:55:00,82.51,82.64,82.28,82.51,16224.986479177933,53.4986,53.5829,53.3495,53.4986,16224.9865
2008-02-07 10:00:00,82.46,82.81,82.39,82.79,39156.30070308274,53.4662,53.6932,53.4208,53.6802,39156.3007
2008-02-07 10:05:00,82.79,82.98,82.41,82.57,49756.62520281233,53.6802,53.8034,53.4338,53.5375,49756.6252
2008-02-07 10:10:00,82.61,82.83,82.42,82.79,32558.13953488372,53.5635,53.7061,53.4403,53.6802,32558.1395
2008-02-07 10:15:00,82.83,83.23,82.79,83.01,24337.4797187669,53.7061,53.9655,53.6802,53.8228,24337.4797
2008-02-07 10:20:00,83.0,83.29,82.78,82.82,12222.823147647376,53.8164,54.0044,53.6737,53.6996,12222.8231
2008-02-07 10:25:00,82.82,83.0,82.75,82.9,10275.824770146024,53.6996,53.8164,53.6543,53.7515,10275.8248
2008-02-07 10:30:00,82.9,83.03,82.81,82.94,17955.65170362358,53.7515,53.8358,53.6932,53.7775,17955.6517
2008-02-07 10:35:00,82.94,82.99,82.57,82.71,15251.487290427258,53.7775,53.8099,53.5375,53.6283,15251.4873
2008-02-07 10:40:00,82.69,82.69,82.51,82.58,14494.321254732287,53.6154,53.6154,53.4986,53.544,14494.3213
2008-02-07 10:45:00,82.58,82.62,82.51,82.62,23688.480259599783,53.544,53.57,53.4986,53.57,23688.4803
2008-02-07 10:50:00,82.64,82.88,82.53,82.78,19253.65062195781,53.5829,53.7386,53.5116,53.6737,19253.6506
2008-02-07 10:55:00,82.79,82.82,82.51,82.61,30286.641427798808,53.6802,53.6996,53.4986,53.5635,30286.6414
2008-02-07 11:00:00,82.63,82.71,82.46,82.5,24770.14602487831,53.5765,53.6283,53.4662,53.4922,24770.146
2008-02-07 11:05:00,82.5,82.6,82.33,82.35,41319.6322336398,53.4922,53.557,53.3819,53.3949,41319.6322
2008-02-07 11:10:00,82.39,82.46,82.28,82.38,20443.4829637642,53.4208,53.4662,53.3495,53.4144,20443.483
2008-02-07 11:15:00,82.4,82.47,82.28,82.28,18712.81773931855,53.4273,53.4727,53.3495,53.3495,18712.8177
2008-02-07 11:20:00,82.32,82.43,82.28,82.42,12439.156300703082,53.3755,53.4468,53.3495,53.4403,12439.1563
2008-02-07 11:25:00,82.42,82.47,82.28,82.35,14602.48783126014,53.4403,53.4727,53.3495,53.3949,14602.4878
2008-02-07 11:30:00,82.35,82.53,82.35,82.53,8112.493239588966,53.3949,53.5116,53.3949,53.5116,8112.4932
2008-02-07 11:35:00,82.53,82.57,82.1,82.27,29529.47539210384,53.5116,53.5375,53.2328,53.343,29529.4754
2008-02-07 11:40:00,82.28,82.42,82.28,82.32,24661.97944835046,53.3495,53.4403,53.3495,53.3755,24661.9794
2008-02-07 11:45:00,82.32,82.42,82.29,82.33,17414.818820984314,53.3755,53.4403,53.356,53.3819,17414.8188
2008-02-07 11:50:00,82.33,82.47,82.31,82.47,17414.818820984314,53.3819,53.4727,53.369,53.4727,17414.8188
2008-02-07 11:55:00,82.47,82.61,82.38,82.55,47809.626825310974,53.4727,53.5635,53.4144,53.5246,47809.6268
2008-02-07 12:00:00,82.55,82.6,82.45,82.45,26068.14494321255,53.5246,53.557,53.4597,53.4597,26068.1449
2008-02-07 12:05:00,82.46,82.5,82.39,82.46,9518.658734451054,53.4662,53.4922,53.4208,53.4662,9518.6587
2008-02-07 12:10:00,82.47,82.49,82.38,82.49,13628.988642509465,53.4727,53.4857,53.4144,53.4857,13628.9886
2008-02-07 12:15:00,82.48,82.61,82.45,82.56,26284.478096268253,53.4792,53.5635,53.4597,53.5311,26284.4781
2008-02-07 12:20:00,82.56,82.61,82.47,82.52,20118.98323418064,53.5311,53.5635,53.4727,53.5051,20118.9832
2008-02-07 12:25:00,82.52,82.57,82.41,82.53,34072.47160627366,53.5051,53.5375,53.4338,53.5116,34072.4716
2008-02-07 12:30:00,82.52,82.62,82.47,82.61,37641.968631692806,53.5051,53.57,53.4727,53.5635,37641.9686
2008-02-07 12:35:00,82.61,82.61,82.4,82.53,29962.14169821525,53.5635,53.5635,53.4273,53.5116,29962.1417
2008-02-07 12:40:00,82.53,82.58,82.47,82.47,17198.48566792861,53.5116,53.544,53.4727,53.4727,17198.4857
2008-02-07 12:45:00,82.54,82.59,82.47,82.57,20335.316387236344,53.5181,53.5505,53.4727,53.5375,20335.3164
2008-02-07 12:50:00,82.59,82.61,82.52,82.61,32990.80584099513,53.5505,53.5635,53.5051,53.5635,32990.8058
2008-02-07 12:55:00,82.61,82.65,82.57,82.58,18604.6511627907,53.5635,53.5894,53.5375,53.544,18604.6512
2008-02-07 13:00:00,82.59,82.62,82.47,82.5,24229.313142239047,53.5505,53.57,53.4727,53.4922,24229.3131
2008-02-07 13:05:00,82.52,82.52,82.35,82.46,18712.81773931855,53.5051,53.5051,53.3949,53.4662,18712.8177
2008-02-07 13:10:00,82.46,82.48,82.36,82.41,14818.820984315846,53.4662,53.4792,53.4014,53.4338,14818.821
2008-02-07 13:15:00,82.41,82.41,82.31,82.39,11357.490535424551,53.4338,53.4338,53.369,53.4208,11357.4905
2008-02-07 13:20:00,82.39,82.47,82.29,82.29,18712.81773931855,53.4208,53.4727,53.356,53.356,18712.8177
2008-02-07 13:25:00,82.33,82.55,82.33,82.43,38182.80151433207,53.3819,53.5246,53.3819,53.4468,38182.8015
2008-02-07 13:30:00,82.43,82.5,82.35,82.37,36992.969172525685,53.4468,53.4922,53.3949,53.4079,36992.9692
2008-02-07 13:35:00,82.4,82.56,82.39,82.51,26392.644672796105,53.4273,53.5311,53.4208,53.4986,26392.6447
2008-02-07 13:40:00,82.51,82.63,82.51,82.56,38615.46782044348,53.4986,53.5765,53.4986,53.5311,38615.4678
2008-02-07 13:45:00,82.61,82.67,82.5,82.56,35803.136830719304,53.5635,53.6024,53.4922,53.5311,35803.1368
2008-02-07 13:50:00,82.56,82.74,82.55,82.65,26176.3115197404,53.5311,53.6478,53.5246,53.5894,26176.3115
2008-02-07 13:55:00,82.62,82.89,82.56,82.81,31584.640346133045,53.57,53.745,53.5311,53.6932,31584.6403
2008-02-07 14:00:00,82.81,82.91,82.74,82.83,36127.63656030287,53.6932,53.758,53.6478,53.7061,36127.6366
2008-02-07 14:05:00,82.85,82.96,82.66,82.73,42184.96484586263,53.7191,53.7904,53.5959,53.6413,42184.9648
2008-02-07 14:10:00,82.76,82.78,82.47,82.59,21525.148729042725,53.6607,53.6737,53.4727,53.5505,21525.1487
2008-02-07 14:15:00,82.61,82.61,82.36,82.36,27798.8101676582,53.5635,53.5635,53.4014,53.4014,27798.8102
2008-02-07 14:20:00,82.38,82.51,82.26,82.45,39805.30016224986,53.4144,53.4986,53.3365,53.4597,39805.3002
2008-02-07 14:25:00,82.48,82.58,82.43,82.47,20767.98269334776,53.4792,53.544,53.4468,53.4727,20767.9827
2008-02-07 14:30:00,82.47,82.47,82.25,82.25,30070.308274743104,53.4727,53.4727,53.3301,53.3301,30070.3083
2008-02-07 14:35:00,82.25,82.41,82.14,82.25,25202.812330989724,53.3301,53.4338,53.2587,53.3301,25202.8123
2008-02-07 14:40:00,82.24,82.35,82.12,82.19,27690.64359113034,53.3236,53.3949,53.2458,53.2912,27690.6436
2008-02-07 14:45:00,82.15,82.31,82.08,82.3,32990.80584099513,53.2652,53.369,53.2198,53.3625,32990.8058
2008-02-07 14:50:00,82.3,82.37,82.14,82.34,24121.146565711195,53.3625,53.4079,53.2587,53.3884,24121.1466
2008-02-07 14:55:00,82.36,82.59,82.29,82.29,16657.652785289345,53.4014,53.5505,53.356,53.356,16657.6528
2008-02-07 15:00:00,82.29,82.32,81.91,82.04,26392.644672796105,53.356,53.3755,53.1096,53.1939,26392.6447
2008-02-07 15:05:00,82.03,82.07,81.75,81.75,25959.97836668469,53.1874,53.2134,53.0059,53.0059,25959.9784
2008-02-07 15:10:00,81.74,82.08,81.68,82.02,33531.638723634394,52.9994,53.2198,52.9605,53.1809,33531.6387
2008-02-07 15:15:00,82.07,82.3,82.07,82.24,38615.46782044348,53.2134,53.3625,53.2134,53.3236,38615.4678
2008-02-07 15:20:00,82.29,82.33,82.1,82.18,33423.47214710654,53.356,53.3819,53.2328,53.2847,33423.4721
2008-02-07 15:25:00,82.17,82.58,82.1,82.33,38399.13466738778,53.2782,53.544,53.2328,53.3819,38399.1347
2008-02-07 15:30:00,82.35,82.63,82.33,82.53,38074.63493780421,53.3949,53.5765,53.3819,53.5116,38074.6349
2008-02-07 15:35:00,82.53,82.76,82.44,82.54,50189.29150892374,53.5116,53.6607,53.4533,53.5181,50189.2915
2008-02-07 15:40:00,82.54,82.64,82.14,82.14,37641.968631692806,53.5181,53.5829,53.2587,53.2587,37641.9686
2008-02-07 15:45:00,82.14,82.34,82.02,82.22,33531.638723634394,53.2587,53.3884,53.1809,53.3106,33531.6387
2008-02-07 15:50:00,82.22,82.48,82.15,82.42,31368.307193077337,53.3106,53.4792,53.2652,53.4403,31368.3072
2008-02-07 15:55:00,82.44,82.51,82.38,82.47,38182.80151433207,53.4533,53.4986,53.4144,53.4727,38182.8015
2008-02-08 09:30:00,81.98,82.3,81.74,82.23,14926.9875608437,53.155,53.3625,52.9994,53.3171,14926.9876
2008-02-08 09:35:00,82.28,82.31,81.74,81.83,14277.98810167658,53.3495,53.369,52.9994,53.0577,14277.9881
2008-02-08 09:40:00,81.82,82.0,81.42,81.98,27474.31043807464,53.0513,53.168,52.7919,53.155,27474.3104
2008-02-08 09:45:00,81.98,82.25,81.89,82.12,15143.320713899404,53.155,53.3301,53.0966,53.2458,15143.3207
2008-02-08 09:50:00,82.12,82.14,81.94,82.05,11573.82368848026,53.2458,53.2587,53.1291,53.2004,11573.8237
2008-02-08 09:55:00,82.05,82.61,81.89,82.51,20659.8161168199,53.2004,53.5635,53.0966,53.4986,20659.8161
2008-02-08 10:00:00,82.51,82.63,82.37,82.56,18929.15089237425,53.4986,53.5765,53.4079,53.5311,18929.1509
2008-02-08 10:05:00,82.56,82.95,82.5,82.61,26176.3115197404,53.5311,53.7839,53.4922,53.5635,26176.3115
2008-02-08 10:10:00,82.61,82.93,82.54,82.84,13845.32179556517,53.5635,53.771,53.5181,53.7126,13845.3218
2008-02-08 10:15:00,82.84,82.86,82.65,82.73,8328.826392644673,53.7126,53.7256,53.5894,53.6413,8328.8264
2008-02-08 10:20:00,82.73,82.79,82.47,82.7,13088.1557598702,53.6413,53.6802,53.4727,53.6218,13088.1558
2008-02-08 10:25:00,82.7,82.72,82.52,82.52,9410.4921579232,53.6218,53.6348,53.5051,53.5051,9410.4922
2008-02-08 10:30:00,82.53,82.98,82.49,82.89,21200.648999459165,53.5116,53.8034,53.4857,53.745,21200.649
2008-02-08 10:35:00,82.89,82.94,82.68,82.73,5516.495402920497,53.745,53.7775,53.6089,53.6413,5516.4954
2008-02-08 10:40:00,82.73,82.95,82.69,82.94,10708.491076257436,53.6413,53.7839,53.6154,53.7775,10708.4911
2008-02-08 10:45:00,82.96,83.16,82.96,83.06,7787.993510005408,53.7904,53.9201,53.7904,53.8553,7787.9935
2008-02-08 10:50:00,83.06,83.07,82.86,82.9,8761.492698756085,53.8553,53.8617,53.7256,53.7515,8761.4927
2008-02-08 10:55:00,82.91,82.98,82.75,82.84,6922.660897782585,53.758,53.8034,53.6543,53.7126,6922.6609
2008-02-08 11:00:00,82.84,82.84,82.66,82.71,4867.49594375338,53.7126,53.7126,53.5959,53.6283,4867.4959
2008-02-08 11:05:00,82.66,83.03,82.65,83.0,10167.658193618172,53.5959,53.8358,53.5894,53.8164,10167.6582
2008-02-08 11:10:00,83.08,83.21,83.02,83.05,13953.488372093025,53.8682,53.9525,53.8293,53.8488,13953.4884
2008-02-08 11:15:00,83.13,83.16,82.97,83.13,5408.328826392644,53.9006,53.9201,53.7969,53.9006,5408.3288
2008-02-08 11:20:00,83.09,83.13,82.85,83.03,9518.658734451054,53.8747,53.9006,53.7191,53.8358,9518.6587
2008-02-08 11:25:00,83.0,83.21,82.91,82.99,7571.660356949702,53.8164,53.9525,53.758,53.8099,7571.6604
2008-02-08 11:30:00,82.95,83.06,82.9,82.97,4867.49594375338,53.7839,53.8553,53.7515,53.7969,4867.4959
2008-02-08 11:35:00,82.98,83.09,82.94,82.96,4110.32990805841,53.8034,53.8747,53.7775,53.7904,4110.3299
2008-02-08 11:40:00,82.96,83.07,82.9,82.97,5408.328826392644,53.7904,53.8617,53.7515,53.7969,5408.3288
2008-02-08 11:45:00,82.97,82.97,82.81,82.81,6273.661438615468,53.7969,53.7969,53.6932,53.6932,6273.6614
2008-02-08 11:50:00,82.85,82.85,82.57,82.75,15900.486749594374,53.7191,53.7191,53.5375,53.6543,15900.4867
2008-02-08 11:55:00,82.75,82.78,82.38,82.5,8545.159545700379,53.6543,53.6737,53.4144,53.4922,8545.1595
2008-02-08 12:00:00,82.5,82.5,82.38,82.42,6165.494862087615,53.4922,53.4922,53.4144,53.4403,6165.4949
2008-02-08 12:05:00,82.48,82.59,82.41,82.49,8328.826392644673,53.4792,53.5505,53.4338,53.4857,8328.8264
2008-02-08 12:10:00,82.55,82.59,82.38,82.49,4651.162790697675,53.5246,53.5505,53.4144,53.4857,4651.1628
2008-02-08 12:15:00,82.49,82.57,82.32,82.4,10383.991346673878,53.4857,53.5375,53.3755,53.4273,10383.9913
2008-02-08 12:20:00,82.41,82.42,82.28,82.37,25743.645213628988,53.4338,53.4403,53.3495,53.4079,25743.6452
2008-02-08 12:25:00,82.39,82.58,82.33,82.56,13520.82206598161,53.4208,53.544,53.3819,53.5311,13520.8221
2008-02-08 12:30:00,82.56,82.69,82.4,82.4,8436.992969172525,53.5311,53.6154,53.4273,53.4273,8436.993
2008-02-08 12:35:00,82.4,82.55,82.37,82.55,4867.49594375338,53.4273,53.5246,53.4079,53.5246,4867.4959
2008-02-08 12:40:00,82.55,82.58,82.39,82.56,4434.8296376419685,53.5246,53.544,53.4208,53.5311,4434.8296
2008-02-08 12:45:00,82.55,82.55,82.3,82.34,9518.658734451054,53.5246,53.5246,53.3625,53.3884,9518.6587
2008-02-08 12:50:00,82.34,82.57,82.3,82.54,10924.824229313142,53.3884,53.5375,53.3625,53.5181,10924.8242
2008-02-08 12:55:00,82.57,82.69,82.4,82.65,17739.318550567874,53.5375,53.6154,53.4273,53.5894,17739.3186
2008-02-08 13:00:00,82.59,82.65,82.47,82.5,4542.9962141698215,53.5505,53.5894,53.4727,53.4922,4542.9962
2008-02-08 13:05:00,82.5,82.55,82.39,82.53,5949.161709031909,53.4922,53.5246,53.4208,53.5116,5949.1617
2008-02-08 13:10:00,82.53,82.58,82.28,82.35,25310.978907517576,53.5116,53.544,53.3495,53.3949,25310.9789
2008-02-08 13:15:00,82.36,82.43,82.28,82.31,10708.491076257436,53.4014,53.4468,53.3495,53.369,10708.4911
2008-02-08 13:20:00,82.31,82.39,82.26,82.33,14386.154678204435,53.369,53.4208,53.3365,53.3819,14386.1547
2008-02-08 13:25:00,82.37,82.47,82.32,82.43,5516.495402920497,53.4079,53.4727,53.3755,53.4468,5516.4954
2008-02-08 13:30:00,82.43,82.46,82.28,82.35,6273.661438615468,53.4468,53.4662,53.3495,53.3949,6273.6614
2008-02-08 13:35:00,82.35,82.35,82.19,82.19,12763.656030286642,53.3949,53.3949,53.2912,53.2912,12763.656
2008-02-08 13:40:00,82.19,82.23,81.96,82.23,21416.98215251488,53.2912,53.3171,53.142,53.3171,21416.9822
2008-02-08 13:45:00,82.2,82.29,82.05,82.23,21525.148729042725,53.2976,53.356,53.2004,53.3171,21525.1487
2008-02-08 13:50:00,82.23,82.47,82.23,82.31,15035.154137371552,53.3171,53.4727,53.3171,53.369,15035.1541
2008-02-08 13:55:00,82.31,82.36,82.23,82.25,8653.32612222823,53.369,53.4014,53.3171,53.3301,8653.3261
2008-02-08 14:00:00,82.27,82.32,82.19,82.28,14386.154678204435,53.343,53.3755,53.2912,53.3495,14386.1547
2008-02-08 14:05:00,82.28,82.34,82.19,82.19,9194.159004867495,53.3495,53.3884,53.2912,53.2912,9194.159
2008-02-08 14:10:00,82.21,82.27,82.11,82.15,13520.82206598161,53.3041,53.343,53.2393,53.2652,13520.8221
2008-02-08 14:15:00,82.18,82.37,82.14,82.34,32774.47268793943,53.2847,53.4079,53.2587,53.3884,32774.4727
2008-02-08 14:20:00,82.35,82.39,82.2,82.27,22282.314764737694,53.3949,53.4208,53.2976,53.343,22282.3148
2008-02-08 14:25:00,82.27,82.42,82.22,82.27,14169.821525148727,53.343,53.4403,53.3106,53.343,14169.8215
2008-02-08 14:30:00,82.26,82.33,82.11,82.19,12006.489994591671,53.3365,53.3819,53.2393,53.2912,12006.49
2008-02-08 14:35:00,82.19,82.3,82.16,82.26,11681.990265008111,53.2912,53.3625,53.2717,53.3365,11681.9903
2008-02-08 14:40:00,82.26,82.39,82.19,82.37,13412.655489453758,53.3365,53.4208,53.2912,53.4079,13412.6555
2008-02-08 14:45:00,82.37,82.4,82.24,82.24,12222.823147647376,53.4079,53.4273,53.3236,53.3236,12222.8231
2008-02-08 14:50:00,82.23,82.32,82.21,82.24,13737.155219037317,53.3171,53.3755,53.3041,53.3236,13737.1552
2008-02-08 14:55:00,82.26,82.38,82.19,82.23,16657.652785289345,53.3365,53.4144,53.2912,53.3171,16657.6528
2008-02-08 15:00:00,82.25,82.28,82.19,82.2,11790.156841535963,53.3301,53.3495,53.2912,53.2976,11790.1568
2008-02-08 15:05:00,82.2,82.33,82.16,82.26,19578.15035154137,53.2976,53.3819,53.2717,53.3365,19578.1504
2008-02-08 15:10:00,82.29,82.39,82.18,82.28,11681.990265008111,53.356,53.4208,53.2847,53.3495,11681.9903
2008-02-08 15:15:00,82.33,82.51,82.31,82.41,11141.157382368849,53.3819,53.4986,53.369,53.4338,11141.1574
2008-02-08 15:20:00,82.47,82.47,82.23,82.32,12763.656030286642,53.4727,53.4727,53.3171,53.3755,12763.656
2008-02-08 15:25:00,82.34,82.47,82.28,82.38,14710.654407787992,53.3884,53.4727,53.3495,53.4144,14710.6544
2008-02-08 15:30:00,82.36,82.68,82.36,82.64,28123.30989724175,53.4014,53.6089,53.4014,53.5829,28123.3099
2008-02-08 15:35:00,82.64,82.64,82.37,82.41,15792.320173066522,53.5829,53.5829,53.4079,53.4338,15792.3202
2008-02-08 15:40:00,82.42,82.63,82.35,82.6,19686.316928069227,53.4403,53.5765,53.3949,53.557,19686.3169
2008-02-08 15:45:00,82.63,82.88,82.62,82.7,26500.81124932396,53.5765,53.7386,53.57,53.6218,26500.8112
2008-02-08 15:50:00,82.72,82.72,82.43,82.44,27690.64359113034,53.6348,53.6348,53.4468,53.4533,27690.6436
2008-02-08 15:55:00,82.44,82.52,82.37,82.51,27690.64359113034,53.4533,53.5051,53.4079,53.4986,27690.6436
2008-02-11 09:30:00,82.25,82.88,82.25,82.87,16224.986479177933,53.3301,53.7386,53.3301,53.7321,16224.9865
2008-02-11 09:35:00,82.8,82.86,82.42,82.46,9626.825310978908,53.6867,53.7256,53.4403,53.4662,9626.8253
2008-02-11 09:40:00,82.42,82.48,82.28,82.3,23039.480800432662,53.4403,53.4792,53.3495,53.3625,23039.4808
2008-02-11 09:45:00,82.28,82.65,82.28,82.47,21849.648458626285,53.3495,53.5894,53.3495,53.4727,21849.6485
2008-02-11 09:50:00,82.43,82.65,82.28,82.35,19794.48350459708,53.4468,53.5894,53.3495,53.3949,19794.4835
2008-02-11 09:55:00,82.37,82.51,82.25,82.51,26933.47755543537,53.4079,53.4986,53.3301,53.4986,26933.4776
2008-02-11 10:00:00,82.47,82.6,82.26,82.37,14494.321254732287,53.4727,53.557,53.3365,53.4079,14494.3213
2008-02-11 10:05:00,82.38,82.46,82.15,82.22,29745.808545159543,53.4144,53.4662,53.2652,53.3106,29745.8085
2008-02-11 10:10:00,82.21,82.42,82.19,82.42,29204.97566252028,53.3041,53.4403,53.2912,53.4403,29204.9757
2008-02-11 10:15:00,82.41,82.43,82.2,82.25,10924.824229313142,53.4338,53.4468,53.2976,53.3301,10924.8242
2008-02-11 10:20:00,82.29,82.5,82.24,82.35,17631.15197404002,53.356,53.4922,53.3236,53.3949,17631.152
2008-02-11 10:25:00,82.36,82.58,82.28,82.56,10708.491076257436,53.4014,53.544,53.3495,53.5311,10708.4911
2008-02-11 10:30:00,82.6,82.6,82.37,82.55,9410.4921579232,53.557,53.557,53.4079,53.5246,9410.4922
2008-02-11 10:35:00,82.56,82.63,82.35,82.37,8328.826392644673,53.5311,53.5765,53.3949,53.4079,8328.8264
2008-02-11 10:40:00,82.37,82.43,82.33,82.34,15684.153596538668,53.4079,53.4468,53.3819,53.3884,15684.1536
2008-02-11 10:45:00,82.34,82.42,82.23,82.23,16982.152514872905,53.3884,53.4403,53.3171,53.3171,16982.1525
2008-02-11 10:50:00,82.23,82.37,82.21,82.33,14277.98810167658,53.3171,53.4079,53.3041,53.3819,14277.9881
2008-02-11 10:55:00,82.38,82.43,82.33,82.41,10167.658193618172,53.4144,53.4468,53.3819,53.4338,10167.6582
2008-02-11 11:00:00,82.4,82.43,82.33,82.39,8653.32612222823,53.4273,53.4468,53.3819,53.4208,8653.3261
2008-02-11 11:05:00,82.46,82.67,82.44,82.5,15143.320713899404,53.4662,53.6024,53.4533,53.4922,15143.3207
2008-02-11 11:10:00,82.48,82.56,82.37,82.44,6273.661438615468,53.4792,53.5311,53.4079,53.4533,6273.6614
2008-02-11 11:15:00,82.44,82.57,82.37,82.55,5083.829096809086,53.4533,53.5375,53.4079,53.5246,5083.8291
2008-02-11 11:20:00,82.59,82.8,82.59,82.6,8004.326663061114,53.5505,53.6867,53.5505,53.557,8004.3267
2008-02-11 11:25:00,82.65,82.75,82.56,82.63,9626.825310978908,53.5894,53.6543,53.5311,53.5765,9626.8253
2008-02-11 11:30:00,82.62,82.67,82.52,82.6,6922.660897782585,53.57,53.6024,53.5051,53.557,6922.6609
2008-02-11 11:35:00,82.59,82.68,82.51,82.6,6598.161168199026,53.5505,53.6089,53.4986,53.557,6598.1612
2008-02-11 11:40:00,82.61,82.78,82.61,82.67,5732.828555976204,53.5635,53.6737,53.5635,53.6024,5732.8286
2008-02-11 11:45:00,82.72,82.81,82.68,82.76,4434.8296376419685,53.6348,53.6932,53.6089,53.6607,4434.8296
2008-02-11 11:50:00,82.76,82.89,82.75,82.84,10924.824229313142,53.6607,53.745,53.6543,53.7126,10924.8242
2008-02-11 11:55:00,82.84,82.84,82.53,82.65,7896.160086533261,53.7126,53.7126,53.5116,53.5894,7896.1601
2008-02-11 12:00:00,82.71,82.98,82.68,82.89,9626.825310978908,53.6283,53.8034,53.6089,53.745,9626.8253
2008-02-11 12:05:00,82.88,83.08,82.85,82.97,8220.65981611682,53.7386,53.8682,53.7191,53.7969,8220.6598
2008-02-11 12:10:00,82.94,83.09,82.83,83.05,4651.162790697675,53.7775,53.8747,53.7061,53.8488,4651.1628
2008-02-11 12:15:00,83.05,83.12,82.82,82.89,8436.992969172525,53.8488,53.8942,53.6996,53.745,8436.993
2008-02-11 12:20:00,82.94,82.99,82.9,82.9,3028.664142779881,53.7775,53.8099,53.7515,53.7515,3028.6641
2008-02-11 12:25:00,82.84,82.88,82.73,82.73,3677.6636019469984,53.7126,53.7386,53.6413,53.6413,3677.6636
2008-02-11 12:30:00,82.78,82.99,82.71,82.98,6381.828015143321,53.6737,53.8099,53.6283,53.8034,6381.828
2008-02-11 12:35:00,82.89,83.01,82.86,82.87,5949.161709031909,53.745,53.8228,53.7256,53.7321,5949.1617
2008-02-11 12:40:00,82.92,83.29,82.92,83.22,18388.31800973499,53.7645,54.0044,53.7645,53.959,18388.318
2008-02-11 12:45:00,83.2,83.44,83.19,83.42,6598.161168199026,53.946,54.1016,53.9396,54.0887,6598.1612
2008-02-11 12:50:00,83.39,83.45,83.33,83.45,6381.828015143321,54.0692,54.1081,54.0303,54.1081,6381.828
2008-02-11 12:55:00,83.46,83.49,83.35,83.39,4326.663061114115,54.1146,54.1341,54.0433,54.0692,4326.6631
2008-02-11 13:00:00,83.44,83.64,83.4,83.43,9302.32558139535,54.1016,54.2313,54.0757,54.0952,9302.3256
2008-02-11 13:05:00,83.4,83.4,83.23,83.33,6381.828015143321,54.0757,54.0757,53.9655,54.0303,6381.828
2008-02-11 13:10:00,83.28,83.57,83.28,83.49,5624.66197944835,53.9979,54.1859,53.9979,54.1341,5624.662
2008-02-11 13:15:00,83.45,83.47,83.28,83.28,4975.662520281233,54.1081,54.1211,53.9979,53.9979,4975.6625
2008-02-11 13:20:00,83.27,83.49,83.27,83.49,6598.161168199026,53.9914,54.1341,53.9914,54.1341,6598.1612
2008-02-11 13:25:00,83.56,83.7,83.49,83.7,4218.496484586262,54.1795,54.2702,54.1341,54.2702,4218.4965
2008-02-11 13:30:00,83.7,83.81,83.46,83.69,7571.660356949702,54.2702,54.3416,54.1146,54.2637,7571.6604
2008-02-11 13:35:00,83.67,83.7,83.56,83.65,4542.9962141698215,54.2508,54.2702,54.1795,54.2378,4542.9962
2008-02-11 13:40:00,83.67,83.7,83.46,83.46,7679.826933477555,54.2508,54.2702,54.1146,54.1146,7679.8269
2008-02-11 13:45:00,83.47,83.57,83.45,83.57,6489.994591671173,54.1211,54.1859,54.1081,54.1859,6489.9946
2008-02-11 13:50:00,83.59,83.71,83.59,83.66,2812.330989724175,54.1989,54.2767,54.1989,54.2443,2812.331
2008-02-11 13:55:00,83.69,83.77,83.45,83.66,18280.15143320714,54.2637,54.3156,54.1081,54.2443,18280.1514
2008-02-11 14:00:00,83.62,83.71,83.51,83.51,4326.663061114115,54.2184,54.2767,54.147,54.147,4326.6631
2008-02-11 14:05:00,83.52,83.73,83.5,83.67,6706.327744726879,54.1535,54.2897,54.1406,54.2508,6706.3277
2008-02-11 14:10:00,83.67,83.8,83.64,83.78,8220.65981611682,54.2508,54.3351,54.2313,54.3221,8220.6598
2008-02-11 14:15:00,83.74,83.74,83.53,83.62,15143.320713899404,54.2962,54.2962,54.16,54.2184,15143.3207
2008-02-11 14:20:00,83.65,83.69,83.55,83.62,5191.995673336939,54.2378,54.2637,54.173,54.2184,5191.9957
2008-02-11 14:25:00,83.66,83.75,83.56,83.57,6381.828015143321,54.2443,54.3026,54.1795,54.1859,6381.828
2008-02-11 14:30:00,83.57,83.59,83.35,83.39,8545.159545700379,54.1859,54.1989,54.0433,54.0692,8545.1595
2008-02-11 14:35:00,83.4,83.53,83.38,83.53,11790.156841535963,54.0757,54.16,54.0627,54.16,11790.1568
2008-02-11 14:40:00,83.53,83.57,83.44,83.57,11357.490535424551,54.16,54.1859,54.1016,54.1859,11357.4905
2008-02-11 14:45:00,83.57,83.88,83.56,83.77,18496.484586262843,54.1859,54.3869,54.1795,54.3156,18496.4846
2008-02-11 14:50:00,83.78,83.9,83.68,83.78,13196.322336398052,54.3221,54.3999,54.2573,54.3221,13196.3223
2008-02-11 14:55:00,83.79,83.85,83.67,83.67,6165.494862087615,54.3286,54.3675,54.2508,54.2508,6165.4949
2008-02-11 15:00:00,83.71,83.82,83.57,83.77,13737.155219037317,54.2767,54.348,54.1859,54.3156,13737.1552
2008-02-11 15:05:00,83.76,83.89,83.68,83.83,10708.491076257436,54.3091,54.3934,54.2573,54.3545,10708.4911
2008-02-11 15:10:00,83.85,84.02,83.82,83.94,10816.657652785289,54.3675,54.4777,54.348,54.4258,10816.6577
2008-02-11 15:15:00,83.88,83.94,83.77,83.93,7896.160086533261,54.3869,54.4258,54.3156,54.4194,7896.1601
2008-02-11 15:20:00,83.94,84.13,83.91,84.05,43050.29745808545,54.4258,54.549,54.4064,54.4972,43050.2975
2008-02-11 15:25:00,84.07,84.07,83.94,84.06,14386.154678204435,54.5101,54.5101,54.4258,54.5037,14386.1547
2008-02-11 15:30:00,84.06,84.07,83.93,84.01,15792.320173066522,54.5037,54.5101,54.4194,54.4712,15792.3202
2008-02-11 15:35:00,84.04,84.13,83.86,83.91,21200.648999459165,54.4907,54.549,54.374,54.4064,21200.649
2008-02-11 15:40:00,83.94,83.94,83.76,83.82,21849.648458626285,54.4258,54.4258,54.3091,54.348,21849.6485
2008-02-11 15:45:00,83.81,83.97,83.76,83.97,18388.31800973499,54.3416,54.4453,54.3091,54.4453,18388.318
2008-02-11 15:50:00,83.97,83.99,83.81,83.82,30394.808004326664,54.4453,54.4583,54.3416,54.348,30394.808
2008-02-11 15:55:00,83.83,84.12,83.82,83.94,41535.96538669551,54.3545,54.5426,54.348,54.4258,41535.9654
2008-02-12 09:30:00,84.27,84.78,84.27,84.27,27582.47701460249,54.6398,54.9705,54.6398,54.6398,27582.477
2008-02-12 09:35:00,84.27,84.99,84.13,84.76,33423.47214710654,54.6398,55.1067,54.549,54.9575,33423.4721
2008-02-12 09:40:00,84.71,84.9,84.31,84.66,24770.14602487831,54.9251,55.0483,54.6657,54.8927,24770.146
2008-02-12 09:45:00,84.69,84.93,84.6,84.8,22282.314764737694,54.9121,55.0677,54.8538,54.9835,22282.3148
2008-02-12 09:50:00,84.88,84.92,84.63,84.63,17955.65170362358,55.0353,55.0613,54.8732,54.8732,17955.6517
2008-02-12 09:55:00,84.7,84.82,84.6,84.62,20227.14981070849,54.9186,54.9964,54.8538,54.8667,20227.1498
2008-02-12 10:00:00,84.62,84.96,84.59,84.92,14169.821525148727,54.8667,55.0872,54.8473,55.0613,14169.8215
2008-02-12 10:05:00,84.91,85.04,84.85,84.99,13304.488912925906,55.0548,55.1391,55.0159,55.1067,13304.4889
2008-02-12 10:10:00,85.0,85.42,84.93,85.3,19686.316928069227,55.1131,55.3855,55.0677,55.3077,19686.3169
2008-02-12 10:15:00,85.29,85.37,84.91,84.91,21308.81557598702,55.3012,55.353,55.0548,55.0548,21308.8156
2008-02-12 10:20:00,84.91,85.65,84.91,85.53,51270.95727420227,55.0548,55.5346,55.0548,55.4568,51270.9573
2008-02-12 10:25:00,85.56,85.87,85.46,85.74,25094.64575446187,55.4762,55.6772,55.4114,55.5929,25094.6458
2008-02-12 10:30:00,85.75,85.85,85.56,85.78,17306.65224445646,55.5994,55.6643,55.4762,55.6189,17306.6522
2008-02-12 10:35:00,85.75,85.76,85.34,85.34,13520.82206598161,55.5994,55.6059,55.3336,55.3336,13520.8221
2008-02-12 10:40:00,85.4,85.51,85.32,85.4,12330.98972417523,55.3725,55.4438,55.3206,55.3725,12330.9897
2008-02-12 10:45:00,85.42,85.48,85.3,85.39,8869.659275283937,55.3855,55.4244,55.3077,55.366,8869.6593
2008-02-12 10:50:00,85.42,85.44,85.14,85.19,12547.322877230936,55.3855,55.3984,55.2039,55.2363,12547.3229
2008-02-12 10:55:00,85.18,85.39,85.1,85.25,12114.656571119524,55.2298,55.366,55.178,55.2752,12114.6566
2008-02-12 11:00:00,85.27,85.35,85.05,85.35,14277.98810167658,55.2882,55.3401,55.1456,55.3401,14277.9881
2008-02-12 11:05:00,85.4,85.5,85.3,85.5,7030.8274743104375,55.3725,55.4373,55.3077,55.4373,7030.8275
2008-02-12 11:10:00,85.5,85.61,85.32,85.44,14710.654407787992,55.4373,55.5087,55.3206,55.3984,14710.6544
2008-02-12 11:15:00,85.51,85.56,85.34,85.48,10492.15792320173,55.4438,55.4762,55.3336,55.4244,10492.1579
2008-02-12 11:20:00,85.53,85.67,85.38,85.49,14386.154678204435,55.4568,55.5476,55.3595,55.4308,14386.1547
2008-02-12 11:25:00,85.51,85.61,85.41,85.61,16982.152514872905,55.4438,55.5087,55.379,55.5087,16982.1525
2008-02-12 11:30:00,85.61,85.8,85.56,85.73,24337.4797187669,55.5087,55.6318,55.4762,55.5865,24337.4797
2008-02-12 11:35:00,85.78,85.9,85.65,85.7,19253.65062195781,55.6189,55.6967,55.5346,55.567,19253.6506
2008-02-12 11:40:00,85.65,85.75,85.44,85.52,5191.995673336939,55.5346,55.5994,55.3984,55.4503,5191.9957
2008-02-12 11:45:00,85.51,85.7,85.46,85.67,9843.158464034614,55.4438,55.567,55.4114,55.5476,9843.1585
2008-02-12 11:50:00,85.67,85.67,85.4,85.44,21308.81557598702,55.5476,55.5476,55.3725,55.3984,21308.8156
2008-02-12 11:55:00,85.47,85.48,85.37,85.42,14386.154678204435,55.4179,55.4244,55.353,55.3855,14386.1547
2008-02-12 12:00:00,85.42,85.49,85.38,85.39,19145.484045429963,55.3855,55.4308,55.3595,55.366,19145.484
2008-02-12 12:05:00,85.39,85.46,85.17,85.27,31260.140616549485,55.366,55.4114,55.2234,55.2882,31260.1406
2008-02-12 12:10:00,85.27,85.3,85.05,85.2,16224.986479177933,55.2882,55.3077,55.1456,55.2428,16224.9865
2008-02-12 12:15:00,85.23,85.25,85.1,85.19,23688.480259599783,55.2623,55.2752,55.178,55.2363,23688.4803
2008-02-12 12:20:00,85.17,85.19,84.93,85.0,11898.323418063816,55.2234,55.2363,55.0677,55.1131,11898.3234
2008-02-12 12:25:00,84.93,84.94,84.78,84.92,9194.159004867495,55.0677,55.0742,54.9705,55.0613,9194.159
2008-02-12 12:30:00,84.92,84.92,84.78,84.79,13088.1557598702,55.0613,55.0613,54.9705,54.977,13088.1558
2008-02-12 12:35:00,84.79,84.81,84.43,84.7,44997.2958355868,54.977,54.9899,54.7436,54.9186,44997.2958
2008-02-12 12:40:00,84.71,84.76,84.56,84.61,13737.155219037317,54.9251,54.9575,54.8278,54.8603,13737.1552
2008-02-12 12:45:00,84.59,84.9,84.56,84.62,15251.487290427258,54.8473,55.0483,54.8278,54.8667,15251.4873
2008-02-12 12:50:00,84.67,84.8,84.54,84.54,9843.158464034614,54.8992,54.9835,54.8149,54.8149,9843.1585
2008-02-12 12:55:00,84.55,84.77,84.55,84.77,10059.491617090318,54.8214,54.964,54.8214,54.964,10059.4916
2008-02-12 13:00:00,84.8,85.07,84.8,85.07,15035.154137371552,54.9835,55.1585,54.9835,55.1585,15035.1541
2008-02-12 13:05:00,85.12,85.16,85.05,85.12,12006.489994591671,55.1909,55.2169,55.1456,55.1909,12006.49
2008-02-12 13:10:00,85.12,85.17,85.09,85.17,8004.326663061114,55.1909,55.2234,55.1715,55.2234,8004.3267
2008-02-12 13:15:00,85.18,85.49,85.16,85.32,16873.98593834505,55.2298,55.4308,55.2169,55.3206,16873.9859
2008-02-12 13:20:00,85.35,85.49,85.35,85.44,8004.326663061114,55.3401,55.4308,55.3401,55.3984,8004.3267
2008-02-12 13:25:00,85.43,85.52,85.39,85.43,16116.81990265008,55.3919,55.4503,55.366,55.3919,16116.8199
2008-02-12 13:30:00,85.42,85.45,85.34,85.38,9734.99188750676,55.3855,55.4049,55.3336,55.3595,9734.9919
2008-02-12 13:35:00,85.36,85.37,85.25,85.3,11465.657111952409,55.3466,55.353,55.2752,55.3077,11465.6571
2008-02-12 13:40:00,85.27,85.34,85.23,85.31,7138.994050838291,55.2882,55.3336,55.2623,55.3141,7138.9941
2008-02-12 13:45:00,85.38,85.53,85.29,85.52,13304.488912925906,55.3595,55.4568,55.3012,55.4503,13304.4889
2008-02-12 13:50:00,85.5,85.64,85.32,85.33,38182.80151433207,55.4373,55.5281,55.3206,55.3271,38182.8015
2008-02-12 13:55:00,85.38,85.46,85.32,85.34,6814.494321254732,55.3595,55.4114,55.3206,55.3336,6814.4943
2008-02-12 14:00:00,85.38,85.4,85.25,85.4,9085.992428339645,55.3595,55.3725,55.2752,55.3725,9085.9924
2008-02-12 14:05:00,85.41,85.48,85.29,85.31,16549.486208761493,55.379,55.4244,55.3012,55.3141,16549.4862
2008-02-12 14:10:00,85.34,85.42,85.32,85.39,22823.14764737696,55.3336,55.3855,55.3206,55.366,22823.1476
2008-02-12 14:15:00,85.39,85.41,85.04,85.04,22065.98161168199,55.366,55.379,55.1391,55.1391,22065.9816
2008-02-12 14:20:00,85.04,85.12,84.85,84.97,18063.81828015144,55.1391,55.1909,55.0159,55.0937,18063.8183
2008-02-12 14:25:00,84.98,85.06,84.92,85.0,11249.3239588967,55.1002,55.152,55.0613,55.1131,11249.324
2008-02-12 14:30:00,85.0,85.01,84.64,84.74,20227.14981070849,55.1131,55.1196,54.8797,54.9446,20227.1498
2008-02-12 14:35:00,84.74,84.76,84.56,84.65,18712.81773931855,54.9446,54.9575,54.8278,54.8862,18712.8177
2008-02-12 14:40:00,84.67,84.68,84.41,84.61,14710.654407787992,54.8992,54.9057,54.7306,54.8603,14710.6544
2008-02-12 14:45:00,84.65,84.96,84.56,84.96,17414.818820984314,54.8862,55.0872,54.8278,55.0872,17414.8188
2008-02-12 14:50:00,84.96,84.99,84.83,84.98,14818.820984315846,55.0872,55.1067,55.0029,55.1002,14818.821
2008-02-12 14:55:00,84.98,85.05,84.9,85.03,21416.98215251488,55.1002,55.1456,55.0483,55.1326,21416.9822
2008-02-12 15:00:00,85.03,85.13,84.78,84.8,28123.30989724175,55.1326,55.1974,54.9705,54.9835,28123.3099
2008-02-12 15:05:00,84.8,84.85,84.56,84.65,18063.81828015144,54.9835,55.0159,54.8278,54.8862,18063.8183
2008-02-12 15:10:00,84.67,84.87,84.63,84.79,13737.155219037317,54.8992,55.0288,54.8732,54.977,13737.1552
2008-02-12 15:15:00,84.79,84.88,84.63,84.72,26392.644672796105,54.977,55.0353,54.8732,54.9316,26392.6447
2008-02-12 15:20:00,84.72,84.8,84.28,84.28,28555.97620335316,54.9316,54.9835,54.6463,54.6463,28555.9762
2008-02-12 15:25:00,84.28,84.77,84.24,84.73,36884.80259599783,54.6463,54.964,54.6204,54.9381,36884.8026
2008-02-12 15:30:00,84.73,84.8,84.5,84.5,29853.9751216874,54.9381,54.9835,54.7889,54.7889,29853.9751
2008-02-12 15:35:00,84.5,84.5,84.03,84.11,31692.806922660897,54.7889,54.7889,54.4842,54.5361,31692.8069
2008-02-12 15:40:00,84.09,84.57,84.07,84.52,37533.80205516495,54.5231,54.8343,54.5101,54.8019,37533.8021
2008-02-12 15:45:00,84.52,84.79,84.39,84.73,40346.13304488913,54.8019,54.977,54.7176,54.9381,40346.133
2008-02-12 15:50:00,84.73,84.81,84.45,84.53,47485.12709572742,54.9381,54.9899,54.7565,54.8084,47485.1271
2008-02-12 15:55:00,84.54,84.77,84.5,84.72,52028.12330989724,54.8149,54.964,54.7889,54.9316,52028.1233
2008-02-13 09:30:00,85.34,85.9,85.34,85.89,21957.815035154137,55.3336,55.6967,55.3336,55.6902,21957.815
2008-02-13 09:35:00,85.89,86.47,85.53,86.07,31260.140616549485,55.6902,56.0663,55.4568,55.8069,31260.1406
2008-02-13 09:40:00,86.06,86.26,85.87,85.92,21633.315305570577,55.8004,55.9301,55.6772,55.7097,21633.3153
2008-02-13 09:45:00,85.95,86.13,85.59,85.93,21633.315305570577,55.7291,55.8458,55.4957,55.7161,21633.3153
2008-02-13 09:50:00,85.93,85.95,85.62,85.9,15792.320173066522,55.7161,55.7291,55.5151,55.6967,15792.3202
2008-02-13 09:55:00,85.83,85.93,85.64,85.79,11465.657111952409,55.6513,55.7161,55.5281,55.6254,11465.6571
2008-02-13 10:00:00,85.79,85.98,85.53,85.55,26500.81124932396,55.6254,55.7486,55.4568,55.4698,26500.8112
2008-02-13 10:05:00,85.58,85.77,85.43,85.65,15792.320173066522,55.4892,55.6124,55.3919,55.5346,15792.3202
2008-02-13 10:10:00,85.61,85.66,85.41,85.49,17522.98539751217,55.5087,55.5411,55.379,55.4308,17522.9854
2008-02-13 10:15:00,85.5,85.5,84.99,84.99,18820.984315846403,55.4373,55.4373,55.1067,55.1067,18820.9843
2008-02-13 10:20:00,84.99,85.06,84.56,84.62,24012.979989183343,55.1067,55.152,54.8278,54.8667,24012.98
2008-02-13 10:25:00,84.66,84.76,84.5,84.76,16116.81990265008,54.8927,54.9575,54.7889,54.9575,16116.8199
2008-02-13 10:30:00,84.8,84.8,84.41,84.72,14494.321254732287,54.9835,54.9835,54.7306,54.9316,14494.3213
2008-02-13 10:35:00,84.67,84.72,84.39,84.63,16549.486208761493,54.8992,54.9316,54.7176,54.8732,16549.4862
2008-02-13 10:40:00,84.64,84.89,84.59,84.77,13520.82206598161,54.8797,55.0418,54.8473,54.964,13520.8221
2008-02-13 10:45:00,84.77,84.97,84.73,84.73,11032.990805840996,54.964,55.0937,54.9381,54.9381,11032.9908
2008-02-13 10:50:00,84.75,84.97,84.72,84.87,6922.660897782585,54.951,55.0937,54.9316,55.0288,6922.6609
2008-02-13 10:55:00,84.89,85.04,84.89,84.92,8869.659275283937,55.0418,55.1391,55.0418,55.0613,8869.6593
2008-02-13 11:00:00,84.95,85.01,84.89,84.97,8436.992969172525,55.0807,55.1196,55.0418,55.0937,8436.993
2008-02-13 11:05:00,84.96,85.17,84.88,85.12,6165.494862087615,55.0872,55.2234,55.0353,55.1909,6165.4949
2008-02-13 11:10:00,85.12,85.14,84.92,85.05,8004.326663061114,55.1909,55.2039,55.0613,55.1456,8004.3267
2008-02-13 11:15:00,85.06,85.15,84.9,84.9,16441.31963223364,55.152,55.2104,55.0483,55.0483,16441.3196
2008-02-13 11:20:00,84.92,85.02,84.88,85.0,7355.327203893997,55.0613,55.1261,55.0353,55.1131,7355.3272
2008-02-13 11:25:00,84.97,85.17,84.95,85.12,5840.995132504056,55.0937,55.2234,55.0807,55.1909,5840.9951
2008-02-13 11:30:00,85.12,85.13,85.01,85.09,8112.493239588966,55.1909,55.1974,55.1196,55.1715,8112.4932
2008-02-13 11:35:00,85.09,85.16,85.01,85.16,6057.328285559762,55.1715,55.2169,55.1196,55.2169,6057.3283
2008-02-13 11:40:00,85.16,85.27,85.09,85.11,7679.826933477555,55.2169,55.2882,55.1715,55.1845,7679.8269
2008-02-13 11:45:00,85.09,85.09,84.95,85.03,9951.325040562466,55.1715,55.1715,55.0807,55.1326,9951.325
2008-02-13 11:50:00,85.04,85.04,84.82,84.92,12979.989183342346,55.1391,55.1391,54.9964,55.0613,12979.9892
2008-02-13 11:55:00,84.93,85.17,84.86,84.97,6489.994591671173,55.0677,55.2234,55.0224,55.0937,6489.9946
2008-02-13 12:00:00,84.97,85.15,84.93,85.15,7355.327203893997,55.0937,55.2104,55.0677,55.2104,7355.3272
2008-02-13 12:05:00,85.06,85.16,84.89,85.16,7247.160627366144,55.152,55.2169,55.0418,55.2169,7247.1606
2008-02-13 12:10:00,85.19,85.3,85.14,85.14,19037.317468902107,55.2363,55.3077,55.2039,55.2039,19037.3175
2008-02-13 12:15:00,85.08,85.13,84.97,85.07,5516.495402920497,55.165,55.1974,55.0937,55.1585,5516.4954
2008-02-13 12:20:00,85.04,85.09,84.85,84.92,10167.658193618172,55.1391,55.1715,55.0159,55.0613,10167.6582
2008-02-13 12:25:00,84.86,85.04,84.86,85.0,6273.661438615468,55.0224,55.1391,55.0224,55.1131,6273.6614
2008-02-13 12:30:00,85.04,85.09,84.94,85.0,4867.49594375338,55.1391,55.1715,55.0742,55.1131,4867.4959
2008-02-13 12:35:00,85.04,85.04,84.89,84.91,3569.4970254191453,55.1391,55.1391,55.0418,55.0548,3569.497
2008-02-13 12:40:00,84.9,84.97,84.87,84.92,6922.660897782585,55.0483,55.0937,55.0288,55.0613,6922.6609
2008-02-13 12:45:00,84.89,85.0,84.87,85.0,7247.160627366144,55.0418,55.1131,55.0288,55.1131,7247.1606
2008-02-13 12:50:00,85.0,85.04,84.89,85.03,4651.162790697675,55.1131,55.1391,55.0418,55.1326,4651.1628
2008-02-13 12:55:00,84.99,84.99,84.87,84.94,5300.162249864791,55.1067,55.1067,55.0288,55.0742,5300.1622
2008-02-13 13:00:00,84.94,85.13,84.79,85.08,12979.989183342346,55.0742,55.1974,54.977,55.165,12979.9892
2008-02-13 13:05:00,85.12,85.56,85.11,85.33,32774.47268793943,55.1909,55.4762,55.1845,55.3271,32774.4727
2008-02-13 13:10:00,85.32,85.38,85.22,85.29,20659.8161168199,55.3206,55.3595,55.2558,55.3012,20659.8161
2008-02-13 13:15:00,85.26,85.38,85.25,85.28,8436.992969172525,55.2817,55.3595,55.2752,55.2947,8436.993
2008-02-13 13:20:00,85.28,85.41,85.25,85.26,14061.654948620877,55.2947,55.379,55.2752,55.2817,14061.6549
2008-02-13 13:25:00,85.28,85.33,85.02,85.02,10708.491076257436,55.2947,55.3271,55.1261,55.1261,10708.4911
2008-02-13 13:30:00,85.01,85.11,84.97,85.04,8761.492698756085,55.1196,55.1845,55.0937,55.1391,8761.4927
2008-02-13 13:35:00,85.04,85.18,84.99,85.09,11141.157382368849,55.1391,55.2298,55.1067,55.1715,11141.1574
2008-02-13 13:40:00,85.12,85.12,84.94,84.94,11357.490535424551,55.1909,55.1909,55.0742,55.0742,11357.4905
2008-02-13 13:45:00,84.97,85.25,84.96,85.1,12655.489453758788,55.0937,55.2752,55.0872,55.178,12655.4895
2008-02-13 13:50:00,85.13,85.16,85.02,85.04,7138.994050838291,55.1974,55.2169,55.1261,55.1391,7138.9941
2008-02-13 13:55:00,85.04,85.04,84.81,84.9,11573.82368848026,55.1391,55.1391,54.9899,55.0483,11573.8237
2008-02-13 14:00:00,84.91,84.94,84.71,84.92,17955.65170362358,55.0548,55.0742,54.9251,55.0613,17955.6517
2008-02-13 14:05:00,84.99,85.0,84.8,84.89,11141.157382368849,55.1067,55.1131,54.9835,55.0418,11141.1574
2008-02-13 14:10:00,84.88,84.88,84.73,84.73,14061.654948620877,55.0353,55.0353,54.9381,54.9381,14061.6549
2008-02-13 14:15:00,84.73,84.95,84.73,84.92,8436.992969172525,54.9381,55.0807,54.9381,55.0613,8436.993
2008-02-13 14:20:00,84.95,84.95,84.6,84.76,22498.6479177934,55.0807,55.0807,54.8538,54.9575,22498.6479
2008-02-13 14:25:00,84.8,84.89,84.65,84.89,18496.484586262843,54.9835,55.0418,54.8862,55.0418,18496.4846
2008-02-13 14:30:00,84.9,84.96,84.79,84.96,7247.160627366144,55.0483,55.0872,54.977,55.0872,7247.1606
2008-02-13 14:35:00,84.95,85.01,84.86,84.9,10924.824229313142,55.0807,55.1196,55.0224,55.0483,10924.8242
2008-02-13 14:40:00,84.92,84.98,84.68,84.8,10383.991346673878,55.0613,55.1002,54.9057,54.9835,10383.9913
2008-02-13 14:45:00,84.81,84.86,84.73,84.8,10600.324499729582,54.9899,55.0224,54.9381,54.9835,10600.3245
2008-02-13 14:50:00,84.8,84.97,84.76,84.97,10924.824229313142,54.9835,55.0937,54.9575,55.0937,10924.8242
2008-02-13 14:55:00,84.96,85.02,84.9,84.9,14818.820984315846,55.0872,55.1261,55.0483,55.0483,14818.821
2008-02-13 15:00:00,84.9,85.05,84.83,84.99,22282.314764737694,55.0483,55.1456,55.0029,55.1067,22282.3148
2008-02-13 15:05:00,85.02,85.06,84.92,85.03,12114.656571119524,55.1261,55.152,55.0613,55.1326,12114.6566
2008-02-13 15:10:00,85.03,85.13,84.91,84.95,20876.14926987561,55.1326,55.1974,55.0548,55.0807,20876.1493
2008-02-13 15:15:00,84.97,85.04,84.92,84.96,9410.4921579232,55.0937,55.1391,55.0613,55.0872,9410.4922
2008-02-13 15:20:00,84.99,85.22,84.97,85.15,10708.491076257436,55.1067,55.2558,55.0937,55.2104,10708.4911
2008-02-13 15:25:00,85.14,85.2,84.97,85.04,15143.320713899404,55.2039,55.2428,55.0937,55.1391,15143.3207
2008-02-13 15:30:00,85.05,85.16,84.96,85.13,16765.819361817197,55.1456,55.2169,55.0872,55.1974,16765.8194
2008-02-13 15:35:00,85.15,85.32,85.12,85.26,22065.98161168199,55.2104,55.3206,55.1909,55.2817,22065.9816
2008-02-13 15:40:00,85.26,85.37,85.13,85.29,12439.156300703082,55.2817,55.353,55.1974,55.3012,12439.1563
2008-02-13 15:45:00,85.29,85.41,85.26,85.3,20767.98269334776,55.3012,55.379,55.2817,55.3077,20767.9827
2008-02-13 15:50:00,85.31,85.4,85.15,85.17,33964.30502974581,55.3141,55.3725,55.2104,55.2234,33964.305
2008-02-13 15:55:00,85.14,85.22,85.0,85.12,36776.63601946998,55.2039,55.2558,55.1131,55.1909,36776.636
2008-02-14 09:30:00,85.2,85.62,84.78,85.62,23796.646836127635,55.2428,55.5151,54.9705,55.5151,23796.6468
2008-02-14 09:35:00,85.62,85.94,85.29,85.29,16008.653326122228,55.5151,55.7226,55.3012,55.3012,16008.6533
2008-02-14 09:40:00,85.28,85.83,85.1,85.16,26933.47755543537,55.2947,55.6513,55.178,55.2169,26933.4776
2008-02-14 09:45:00,85.18,85.45,85.09,85.14,19686.316928069227,55.2298,55.4049,55.1715,55.2039,19686.3169
2008-02-14 09:50:00,85.07,85.45,84.99,85.23,45213.62898864251,55.1585,55.4049,55.1067,55.2623,45213.629
2008-02-14 09:55:00,85.22,85.5,85.09,85.28,28015.14332071389,55.2558,55.4373,55.1715,55.2947,28015.1433
2008-02-14 10:00:00,85.22,85.41,85.16,85.33,29204.97566252028,55.2558,55.379,55.2169,55.3271,29204.9757
2008-02-14 10:05:00,85.34,85.38,85.13,85.13,19578.15035154137,55.3336,55.3595,55.1974,55.1974,19578.1504
2008-02-14 10:10:00,85.12,85.29,85.05,85.21,12330.98972417523,55.1909,55.3012,55.1456,55.2493,12330.9897
2008-02-14 10:15:00,85.24,85.49,85.11,85.49,10275.824770146024,55.2688,55.4308,55.1845,55.4308,10275.8248
2008-02-14 10:20:00,85.46,85.65,85.44,85.47,23255.81395348837,55.4114,55.5346,55.3984,55.4179,23255.814
2008-02-14 10:25:00,85.42,85.42,85.28,85.42,11681.990265008111,55.3855,55.3855,55.2947,55.3855,11681.9903
2008-02-14 10:30:00,85.44,85.53,85.35,85.48,18388.31800973499,55.3984,55.4568,55.3401,55.4244,18388.318
2008-02-14 10:35:00,85.48,85.5,85.31,85.4,8220.65981611682,55.4244,55.4373,55.3141,55.3725,8220.6598
2008-02-14 10:40:00,85.4,85.52,85.35,85.46,12547.322877230936,55.3725,55.4503,55.3401,55.4114,12547.3229
2008-02-14 10:45:00,85.47,85.65,85.46,85.56,18496.484586262843,55.4179,55.5346,55.4114,55.4762,18496.4846
2008-02-14 10:50:00,85.64,85.76,85.39,85.52,19578.15035154137,55.5281,55.6059,55.366,55.4503,19578.1504
2008-02-14 10:55:00,85.45,85.58,85.42,85.48,13088.1557598702,55.4049,55.4892,55.3855,55.4244,13088.1558
2008-02-14 11:00:00,85.52,85.56,85.31,85.41,11357.490535424551,55.4503,55.4762,55.3141,55.379,11357.4905
2008-02-14 11:05:00,85.43,85.7,85.43,85.5,14061.654948620877,55.3919,55.567,55.3919,55.4373,14061.6549
2008-02-14 11:10:00,85.49,85.49,85.05,85.12,19253.65062195781,55.4308,55.4308,55.1456,55.1909,19253.6506
2008-02-14 11:15:00,85.14,85.21,84.96,85.19,21633.315305570577,55.2039,55.2493,55.0872,55.2363,21633.3153
2008-02-14 11:20:00,85.2,85.33,85.18,85.26,11898.323418063816,55.2428,55.3271,55.2298,55.2817,11898.3234
2008-02-14 11:25:00,85.28,85.41,85.26,85.41,9085.992428339645,55.2947,55.379,55.2817,55.379,9085.9924
2008-02-14 11:30:00,85.38,85.41,85.27,85.35,7896.160086533261,55.3595,55.379,55.2882,55.3401,7896.1601
2008-02-14 11:35:00,85.34,85.39,85.26,85.29,6273.661438615468,55.3336,55.366,55.2817,55.3012,6273.6614
2008-02-14 11:40:00,85.29,85.4,85.19,85.2,15792.320173066522,55.3012,55.3725,55.2363,55.2428,15792.3202
2008-02-14 11:45:00,85.2,85.32,85.07,85.12,16982.152514872905,55.2428,55.3206,55.1585,55.1909,16982.1525
2008-02-14 11:50:00,85.18,85.27,85.17,85.21,7355.327203893997,55.2298,55.2882,55.2234,55.2493,7355.3272
2008-02-14 11:55:00,85.23,85.31,85.16,85.3,8977.82585181179,55.2623,55.3141,55.2169,55.3077,8977.8259
2008-02-14 12:00:00,85.29,85.31,85.1,85.15,14169.821525148727,55.3012,55.3141,55.178,55.2104,14169.8215
2008-02-14 12:05:00,85.16,85.41,85.15,85.3,11357.490535424551,55.2169,55.379,55.2104,55.3077,11357.4905
2008-02-14 12:10:00,85.29,85.41,85.24,85.39,9518.658734451054,55.3012,55.379,55.2688,55.366,9518.6587
2008-02-14 12:15:00,85.41,85.52,85.38,85.42,13196.322336398052,55.379,55.4503,55.3595,55.3855,13196.3223
2008-02-14 12:20:00,85.47,85.52,85.41,85.52,6489.994591671173,55.4179,55.4503,55.379,55.4503,6489.9946
2008-02-14 12:25:00,85.52,85.7,85.5,85.64,13088.1557598702,55.4503,55.567,55.4373,55.5281,13088.1558
2008-02-14 12:30:00,85.58,85.65,85.41,85.41,8545.159545700379,55.4892,55.5346,55.379,55.379,8545.1595
2008-02-14 12:35:00,85.41,85.5,85.34,85.47,9734.99188750676,55.379,55.4373,55.3336,55.4179,9734.9919
2008-02-14 12:40:00,85.42,85.42,85.27,85.36,6273.661438615468,55.3855,55.3855,55.2882,55.3466,6273.6614
2008-02-14 12:45:00,85.39,85.46,85.28,85.36,15035.154137371552,55.366,55.4114,55.2947,55.3466,15035.1541
2008-02-14 12:50:00,85.38,85.53,85.32,85.32,12006.489994591671,55.3595,55.4568,55.3206,55.3206,12006.49
2008-02-14 12:55:00,85.32,85.36,85.11,85.11,14277.98810167658,55.3206,55.3466,55.1845,55.1845,14277.9881
2008-02-14 13:00:00,85.09,85.2,85.04,85.08,12330.98972417523,55.1715,55.2428,55.1391,55.165,12330.9897
2008-02-14 13:05:00,85.08,85.08,84.83,84.86,8977.82585181179,55.165,55.165,55.0029,55.0224,8977.8259
2008-02-14 13:10:00,84.87,84.87,84.62,84.65,18280.15143320714,55.0288,55.0288,54.8667,54.8862,18280.1514
2008-02-14 13:15:00,84.66,84.92,84.64,84.89,11790.156841535963,54.8927,55.0613,54.8797,55.0418,11790.1568
2008-02-14 13:20:00,84.9,84.9,84.69,84.75,9410.4921579232,55.0483,55.0483,54.9121,54.951,9410.4922
2008-02-14 13:25:00,84.74,84.8,84.67,84.8,5516.495402920497,54.9446,54.9835,54.8992,54.9835,5516.4954
2008-02-14 13:30:00,84.81,85.11,84.81,84.98,10167.658193618172,54.9899,55.1845,54.9899,55.1002,10167.6582
2008-02-14 13:35:00,84.96,85.03,84.93,85.03,14494.321254732287,55.0872,55.1326,55.0677,55.1326,14494.3213
2008-02-14 13:40:00,85.04,85.16,84.92,85.15,32125.47322877231,55.1391,55.2169,55.0613,55.2104,32125.4732
2008-02-14 13:45:00,85.14,85.16,85.04,85.1,12439.156300703082,55.2039,55.2169,55.1391,55.178,12439.1563
2008-02-14 13:50:00,85.09,85.15,84.97,85.09,19686.316928069227,55.1715,55.2104,55.0937,55.1715,19686.3169
2008-02-14 13:55:00,85.04,85.16,84.97,85.06,12547.322877230936,55.1391,55.2169,55.0937,55.152,12547.3229
2008-02-14 14:00:00,85.06,85.29,85.05,85.13,14818.820984315846,55.152,55.3012,55.1456,55.1974,14818.821
2008-02-14 14:05:00,85.11,85.19,85.1,85.14,8545.159545700379,55.1845,55.2363,55.178,55.2039,8545.1595
2008-02-14 14:10:00,85.14,85.14,85.0,85.0,7679.826933477555,55.2039,55.2039,55.1131,55.1131,7679.8269
2008-02-14 14:15:00,85.04,85.18,85.0,85.17,13412.655489453758,55.1391,55.2298,55.1131,55.2234,13412.6555
2008-02-14 14:20:00,85.17,85.26,85.1,85.1,22390.48134126555,55.2234,55.2817,55.178,55.178,22390.4813
2008-02-14 14:25:00,85.07,85.1,84.94,85.06,18929.15089237425,55.1585,55.178,55.0742,55.152,18929.1509
2008-02-14 14:30:00,85.0,85.08,84.81,84.95,15035.154137371552,55.1131,55.165,54.9899,55.0807,15035.1541
2008-02-14 14:35:00,85.02,85.02,84.83,85.0,13628.988642509465,55.1261,55.1261,55.0029,55.1131,13628.9886
2008-02-14 14:40:00,84.96,84.96,84.83,84.95,9410.4921579232,55.0872,55.0872,55.0029,55.0807,9410.4922
2008-02-14 14:45:00,84.94,84.94,84.49,84.59,16224.986479177933,55.0742,55.0742,54.7825,54.8473,16224.9865
2008-02-14 14:50:00,84.58,84.79,84.51,84.6,16333.153055705789,54.8408,54.977,54.7954,54.8538,16333.1531
2008-02-14 14:55:00,84.64,84.87,84.64,84.81,12763.656030286642,54.8797,55.0288,54.8797,54.9899,12763.656
2008-02-14 15:00:00,84.8,84.85,84.69,84.76,11681.990265008111,54.9835,55.0159,54.9121,54.9575,11681.9903
2008-02-14 15:05:00,84.71,84.82,84.64,84.8,10708.491076257436,54.9251,54.9964,54.8797,54.9835,10708.4911
2008-02-14 15:10:00,84.83,85.09,84.8,85.08,16549.486208761493,55.0029,55.1715,54.9835,55.165,16549.4862
2008-02-14 15:15:00,85.1,85.29,84.97,85.29,21200.648999459165,55.178,55.3012,55.0937,55.3012,21200.649
2008-02-14 15:20:00,85.3,85.3,84.87,84.9,28988.64250946457,55.3077,55.3077,55.0288,55.0483,28988.6425
2008-02-14 15:25:00,84.9,85.03,84.88,84.99,13412.655489453758,55.0483,55.1326,55.0353,55.1067,13412.6555
2008-02-14 15:30:00,85.0,85.04,84.93,84.95,15575.987020010816,55.1131,55.1391,55.0677,55.0807,15575.987
2008-02-14 15:35:00,84.95,84.96,84.8,84.9,17306.65224445646,55.0807,55.0872,54.9835,55.0483,17306.6522
2008-02-14 15:40:00,84.91,84.91,84.6,84.8,21633.315305570577,55.0548,55.0548,54.8538,54.9835,21633.3153
2008-02-14 15:45:00,84.8,84.8,84.43,84.78,26933.47755543537,54.9835,54.9835,54.7436,54.9705,26933.4776
2008-02-14 15:50:00,84.78,84.8,84.55,84.55,32882.63926446728,54.9705,54.9835,54.8214,54.8214,32882.6393
2008-02-14 15:55:00,84.57,84.7,84.52,84.7,52893.45592212006,54.8343,54.9186,54.8019,54.9186,52893.4559
2008-02-15 09:30:00,84.51,84.78,83.69,83.71,159004.86749594373,54.7954,54.9705,54.2637,54.2767,159004.8675
2008-02-15 09:35:00,83.79,84.13,83.71,83.95,31909.1400757166,54.3286,54.549,54.2767,54.4323,31909.1401
2008-02-15 09:40:00,83.92,83.94,83.48,83.55,24553.812871822607,54.4129,54.4258,54.1276,54.173,24553.8129
2008-02-15 09:45:00,83.55,83.73,83.48,83.59,15467.820443482964,54.173,54.2897,54.1276,54.1989,15467.8204
2008-02-15 09:50:00,83.54,83.65,83.27,83.29,22390.48134126555,54.1665,54.2378,53.9914,54.0044,22390.4813
2008-02-15 09:55:00,83.27,83.48,83.21,83.48,40129.79989183342,53.9914,54.1276,53.9525,54.1276,40129.7999
2008-02-15 10:00:00,83.46,83.79,83.45,83.69,16008.653326122228,54.1146,54.3286,54.1081,54.2637,16008.6533
2008-02-15 10:05:00,83.72,83.72,83.5,83.67,16765.819361817197,54.2832,54.2832,54.1406,54.2508,16765.8194
2008-02-15 10:10:00,83.67,83.88,83.67,83.88,18604.6511627907,54.2508,54.3869,54.2508,54.3869,18604.6512
2008-02-15 10:15:00,83.87,84.09,83.82,83.99,13845.32179556517,54.3805,54.5231,54.348,54.4583,13845.3218
2008-02-15 10:20:00,83.99,84.2,83.98,84.15,9951.325040562466,54.4583,54.5944,54.4518,54.562,9951.325
2008-02-15 10:25:00,84.14,84.24,83.96,84.03,16224.986479177933,54.5555,54.6204,54.4388,54.4842,16224.9865
2008-02-15 10:30:00,84.0,84.31,84.0,84.08,14818.820984315846,54.4647,54.6657,54.4647,54.5166,14818.821
2008-02-15 10:35:00,84.04,84.37,84.04,84.29,10816.657652785289,54.4907,54.7047,54.4907,54.6528,10816.6577
2008-02-15 10:40:00,84.28,84.35,84.15,84.18,16982.152514872905,54.6463,54.6917,54.562,54.5815,16982.1525
2008-02-15 10:45:00,84.22,84.31,84.15,84.15,9194.159004867495,54.6074,54.6657,54.562,54.562,9194.159
2008-02-15 10:50:00,84.2,84.2,84.0,84.0,5083.829096809086,54.5944,54.5944,54.4647,54.4647,5083.8291
2008-02-15 10:55:00,84.1,84.18,83.99,84.17,9843.158464034614,54.5296,54.5815,54.4583,54.575,9843.1585
2008-02-15 11:00:00,84.17,84.18,83.97,84.08,7571.660356949702,54.575,54.5815,54.4453,54.5166,7571.6604
2008-02-15 11:05:00,84.07,84.11,83.99,84.06,6706.327744726879,54.5101,54.5361,54.4583,54.5037,6706.3277
2008-02-15 11:10:00,84.09,84.23,84.06,84.2,4434.8296376419685,54.5231,54.6139,54.5037,54.5944,4434.8296
2008-02-15 11:15:00,84.25,84.26,83.94,84.0,12222.823147647376,54.6268,54.6333,54.4258,54.4647,12222.8231
2008-02-15 11:20:00,84.03,84.13,83.94,84.06,8328.826392644673,54.4842,54.549,54.4258,54.5037,8328.8264
2008-02-15 11:25:00,84.09,84.18,83.96,84.18,7138.994050838291,54.5231,54.5815,54.4388,54.5815,7138.9941
2008-02-15 11:30:00,84.2,84.22,83.88,83.89,8220.65981611682,54.5944,54.6074,54.3869,54.3934,8220.6598
2008-02-15 11:35:00,83.92,83.98,83.84,83.85,7787.993510005408,54.4129,54.4518,54.361,54.3675,7787.9935
2008-02-15 11:40:00,83.87,84.14,83.83,84.09,9085.992428339645,54.3805,54.5555,54.3545,54.5231,9085.9924
2008-02-15 11:45:00,84.1,84.18,84.07,84.13,6057.328285559762,54.5296,54.5815,54.5101,54.549,6057.3283
2008-02-15 11:50:00,84.1,84.25,84.04,84.21,8220.65981611682,54.5296,54.6268,54.4907,54.6009,8220.6598
2008-02-15 11:55:00,84.22,84.31,84.22,84.31,13737.155219037317,54.6074,54.6657,54.6074,54.6657,13737.1552
2008-02-15 12:00:00,84.31,84.51,84.28,84.33,10275.824770146024,54.6657,54.7954,54.6463,54.6787,10275.8248
2008-02-15 12:05:00,84.31,84.41,84.21,84.34,18063.81828015144,54.6657,54.7306,54.6009,54.6852,18063.8183
2008-02-15 12:10:00,84.35,84.41,84.31,84.31,15467.820443482964,54.6917,54.7306,54.6657,54.6657,15467.8204
2008-02-15 12:15:00,84.37,84.41,84.32,84.33,5408.328826392644,54.7047,54.7306,54.6722,54.6787,5408.3288
2008-02-15 12:20:00,84.35,84.47,84.06,84.09,16333.153055705789,54.6917,54.7695,54.5037,54.5231,16333.1531
2008-02-15 12:25:00,84.09,84.13,83.86,83.86,11465.657111952409,54.5231,54.549,54.374,54.374,11465.6571
2008-02-15 12:30:00,83.92,83.95,83.76,83.83,18712.81773931855,54.4129,54.4323,54.3091,54.3545,18712.8177
2008-02-15 12:35:00,83.81,83.83,83.7,83.8,5408.328826392644,54.3416,54.3545,54.2702,54.3351,5408.3288
2008-02-15 12:40:00,83.76,83.95,83.74,83.95,11032.990805840996,54.3091,54.4323,54.2962,54.4323,11032.9908
2008-02-15 12:45:00,83.94,84.13,83.93,84.12,17414.818820984314,54.4258,54.549,54.4194,54.5426,17414.8188
2008-02-15 12:50:00,84.07,84.28,84.07,84.28,14277.98810167658,54.5101,54.6463,54.5101,54.6463,14277.9881
2008-02-15 12:55:00,84.26,84.4,84.23,84.34,23039.480800432662,54.6333,54.7241,54.6139,54.6852,23039.4808
2008-02-15 13:00:00,84.33,84.33,84.22,84.25,6273.661438615468,54.6787,54.6787,54.6074,54.6268,6273.6614
2008-02-15 13:05:00,84.21,84.21,84.06,84.09,6057.328285559762,54.6009,54.6009,54.5037,54.5231,6057.3283
2008-02-15 13:10:00,84.09,84.31,84.06,84.29,6273.661438615468,54.5231,54.6657,54.5037,54.6528,6273.6614
2008-02-15 13:15:00,84.25,84.31,84.17,84.17,5083.829096809086,54.6268,54.6657,54.575,54.575,5083.8291
2008-02-15 13:20:00,84.21,84.37,84.17,84.22,5624.66197944835,54.6009,54.7047,54.575,54.6074,5624.662
2008-02-15 13:25:00,84.18,84.2,83.98,83.98,15900.486749594374,54.5815,54.5944,54.4518,54.4518,15900.4867
2008-02-15 13:30:00,83.98,84.08,83.97,84.01,5516.495402920497,54.4518,54.5166,54.4453,54.4712,5516.4954
2008-02-15 13:35:00,84.04,84.15,84.02,84.15,7030.8274743104375,54.4907,54.562,54.4777,54.562,7030.8275
2008-02-15 13:40:00,84.12,84.33,84.12,84.31,9085.992428339645,54.5426,54.6787,54.5426,54.6657,9085.9924
2008-02-15 13:45:00,84.34,84.34,84.19,84.26,8112.493239588966,54.6852,54.6852,54.5879,54.6333,8112.4932
2008-02-15 13:50:00,84.31,84.5,84.3,84.3,13304.488912925906,54.6657,54.7889,54.6593,54.6593,13304.4889
2008-02-15 13:55:00,84.32,84.4,84.25,84.33,7787.993510005408,54.6722,54.7241,54.6268,54.6787,7787.9935
2008-02-15 14:00:00,84.33,84.37,84.22,84.33,10600.324499729582,54.6787,54.7047,54.6074,54.6787,10600.3245
2008-02-15 14:05:00,84.31,84.41,84.25,84.31,8977.82585181179,54.6657,54.7306,54.6268,54.6657,8977.8259
2008-02-15 14:10:00,84.29,84.32,84.21,84.27,10059.491617090318,54.6528,54.6722,54.6009,54.6398,10059.4916
2008-02-15 14:15:00,84.26,84.34,84.12,84.21,16549.486208761493,54.6333,54.6852,54.5426,54.6009,16549.4862
2008-02-15 14:20:00,84.21,84.35,84.21,84.25,11573.82368848026,54.6009,54.6917,54.6009,54.6268,11573.8237
2008-02-15 14:25:00,84.26,84.32,84.22,84.31,6489.994591671173,54.6333,54.6722,54.6074,54.6657,6489.9946
2008-02-15 14:30:00,84.32,84.42,84.27,84.4,6381.828015143321,54.6722,54.7371,54.6398,54.7241,6381.828
2008-02-15 14:35:00,84.36,84.39,84.24,84.37,9626.825310978908,54.6982,54.7176,54.6204,54.7047,9626.8253
2008-02-15 14:40:00,84.38,84.43,84.33,84.35,5191.995673336939,54.7111,54.7436,54.6787,54.6917,5191.9957
2008-02-15 14:45:00,84.36,84.46,84.09,84.11,15251.487290427258,54.6982,54.763,54.5231,54.5361,15251.4873
2008-02-15 14:50:00,84.18,84.38,84.13,84.34,17522.98539751217,54.5815,54.7111,54.549,54.6852,17522.9854
2008-02-15 14:55:00,84.37,84.48,84.31,84.37,8653.32612222823,54.7047,54.776,54.6657,54.7047,8653.3261
2008-02-15 15:00:00,84.35,84.43,84.22,84.27,9734.99188750676,54.6917,54.7436,54.6074,54.6398,9734.9919
2008-02-15 15:05:00,84.28,84.48,84.21,84.41,17090.319091400757,54.6463,54.776,54.6009,54.7306,17090.3191
2008-02-15 15:10:00,84.38,84.6,84.28,84.54,14061.654948620877,54.7111,54.8538,54.6463,54.8149,14061.6549
2008-02-15 15:15:00,84.54,84.64,84.46,84.57,8004.326663061114,54.8149,54.8797,54.763,54.8343,8004.3267
2008-02-15 15:20:00,84.56,84.58,84.44,84.58,6381.828015143321,54.8278,54.8408,54.75,54.8408,6381.828
2008-02-15 15:25:00,84.58,84.59,84.43,84.43,5840.995132504056,54.8408,54.8473,54.7436,54.7436,5840.9951
2008-02-15 15:30:00,84.41,84.5,84.36,84.5,12114.656571119524,54.7306,54.7889,54.6982,54.7889,12114.6566
2008-02-15 15:35:00,84.5,84.71,84.46,84.67,15035.154137371552,54.7889,54.9251,54.763,54.8992,15035.1541
2008-02-15 15:40:00,84.67,84.67,84.53,84.56,8220.65981611682,54.8992,54.8992,54.8084,54.8278,8220.6598
2008-02-15 15:45:00,84.61,84.92,84.6,84.86,21957.815035154137,54.8603,55.0613,54.8538,55.0224,21957.815
2008-02-15 15:50:00,84.83,84.88,84.62,84.8,29853.9751216874,55.0029,55.0353,54.8667,54.9835,29853.9751
2008-02-15 15:55:00,84.83,84.92,84.76,84.92,24986.47917793402,55.0029,55.0613,54.9575,55.0613,24986.4792
2008-02-19 09:30:00,85.63,86.1,85.24,85.82,33856.13845321796,55.5216,55.8264,55.2688,55.6448,33856.1385
2008-02-19 09:35:00,85.91,86.63,85.91,86.53,22174.14818820984,55.7032,56.17,55.7032,56.1052,22174.1482
2008-02-19 09:40:00,86.53,86.72,86.44,86.54,23255.81395348837,56.1052,56.2284,56.0468,56.1117,23255.814
2008-02-19 09:45:00,86.54,86.73,86.53,86.53,12114.656571119524,56.1117,56.2349,56.1052,56.1052,12114.6566
2008-02-19 09:50:00,86.52,86.52,86.01,86.11,15035.154137371552,56.0987,56.0987,55.768,55.8328,15035.1541
2008-02-19 09:55:00,86.11,86.27,85.86,85.89,17739.318550567874,55.8328,55.9366,55.6708,55.6902,17739.3186
2008-02-19 10:00:00,85.9,86.11,85.84,85.99,15900.486749594374,55.6967,55.8328,55.6578,55.755,15900.4867
2008-02-19 10:05:00,85.95,86.22,85.84,86.18,13628.988642509465,55.7291,55.9042,55.6578,55.8782,13628.9886
2008-02-19 10:10:00,86.16,86.39,86.12,86.27,15143.320713899404,55.8653,56.0144,55.8393,55.9366,15143.3207
2008-02-19 10:15:00,86.24,86.55,86.19,86.5,19145.484045429963,55.9171,56.1181,55.8847,56.0857,19145.484
2008-02-19 10:20:00,86.47,86.5,86.27,86.39,17955.65170362358,56.0663,56.0857,55.9366,56.0144,17955.6517
2008-02-19 10:25:00,86.32,86.47,86.04,86.04,24770.14602487831,55.969,56.0663,55.7875,55.7875,24770.146
2008-02-19 10:30:00,86.04,86.27,85.94,86.09,22606.814494321254,55.7875,55.9366,55.7226,55.8199,22606.8145
2008-02-19 10:35:00,86.11,86.13,85.84,85.94,16333.153055705789,55.8328,55.8458,55.6578,55.7226,16333.1531
2008-02-19 10:40:00,85.98,86.12,85.91,85.91,11573.82368848026,55.7486,55.8393,55.7032,55.7032,11573.8237
2008-02-19 10:45:00,85.89,86.01,85.82,85.9,8112.493239588966,55.6902,55.768,55.6448,55.6967,8112.4932
2008-02-19 10:50:00,85.9,86.02,85.9,85.95,8004.326663061114,55.6967,55.7745,55.6967,55.7291,8004.3267
2008-02-19 10:55:00,85.95,86.42,85.93,86.27,13196.322336398052,55.7291,56.0339,55.7161,55.9366,13196.3223
2008-02-19 11:00:00,86.24,86.28,86.07,86.25,12114.656571119524,55.9171,55.9431,55.8069,55.9236,12114.6566
2008-02-19 11:05:00,86.26,86.39,86.24,86.35,8436.992969172525,55.9301,56.0144,55.9171,55.9885,8436.993
2008-02-19 11:10:00,86.3,86.37,86.2,86.2,9843.158464034614,55.956,56.0014,55.8912,55.8912,9843.1585
2008-02-19 11:15:00,86.19,86.2,86.08,86.2,8761.492698756085,55.8847,55.8912,55.8134,55.8912,8761.4927
2008-02-19 11:20:00,86.23,86.55,86.17,86.45,23688.480259599783,55.9107,56.1181,55.8718,56.0533,23688.4803
2008-02-19 11:25:00,86.42,86.46,86.13,86.17,18388.31800973499,56.0339,56.0598,55.8458,55.8718,18388.318
2008-02-19 11:30:00,86.14,86.21,86.05,86.13,19361.817198485667,55.8523,55.8977,55.7939,55.8458,19361.8172
2008-02-19 11:35:00,86.13,86.51,86.13,86.45,16224.986479177933,55.8458,56.0922,55.8458,56.0533,16224.9865
2008-02-19 11:40:00,86.46,86.49,86.28,86.4,7138.994050838291,56.0598,56.0792,55.9431,56.0209,7138.9941
2008-02-19 11:45:00,86.45,86.5,86.27,86.27,5083.829096809086,56.0533,56.0857,55.9366,55.9366,5083.8291
2008-02-19 11:50:00,86.27,86.36,86.19,86.25,8869.659275283937,55.9366,55.9949,55.8847,55.9236,8869.6593
2008-02-19 11:55:00,86.26,86.35,86.22,86.28,5516.495402920497,55.9301,55.9885,55.9042,55.9431,5516.4954
2008-02-19 12:00:00,86.22,86.29,86.14,86.14,7138.994050838291,55.9042,55.9496,55.8523,55.8523,7138.9941
2008-02-19 12:05:00,86.17,86.34,86.07,86.27,10167.658193618172,55.8718,55.982,55.8069,55.9366,10167.6582
2008-02-19 12:10:00,86.27,86.35,86.23,86.28,6814.494321254732,55.9366,55.9885,55.9107,55.9431,6814.4943
2008-02-19 12:15:00,86.27,86.29,86.05,86.27,28339.64305029745,55.9366,55.9496,55.7939,55.9366,28339.6431
2008-02-19 12:20:00,86.3,86.49,86.28,86.28,12330.98972417523,55.956,56.0792,55.9431,55.9431,12330.9897
2008-02-19 12:25:00,86.28,86.43,86.28,86.43,2920.497566252028,55.9431,56.0403,55.9431,56.0403,2920.4976
2008-02-19 12:30:00,86.36,86.36,86.17,86.24,7571.660356949702,55.9949,55.9949,55.8718,55.9171,7571.6604
2008-02-19 12:35:00,86.24,86.26,86.05,86.1,12763.656030286642,55.9171,55.9301,55.7939,55.8264,12763.656
2008-02-19 12:40:00,86.1,86.2,86.07,86.11,4434.8296376419685,55.8264,55.8912,55.8069,55.8328,4434.8296
2008-02-19 12:45:00,86.08,86.11,85.98,86.07,6598.161168199026,55.8134,55.8328,55.7486,55.8069,6598.1612
2008-02-19 12:50:00,86.08,86.08,85.98,86.07,5516.495402920497,55.8134,55.8134,55.7486,55.8069,5516.4954
2008-02-19 12:55:00,86.07,86.16,85.98,85.98,5840.995132504056,55.8069,55.8653,55.7486,55.7486,5840.9951
2008-02-19 13:00:00,86.03,86.25,86.03,86.11,13304.488912925906,55.781,55.9236,55.781,55.8328,13304.4889
2008-02-19 13:05:00,86.09,86.25,86.04,86.17,4326.663061114115,55.8199,55.9236,55.7875,55.8718,4326.6631
2008-02-19 13:10:00,86.18,86.25,86.1,86.15,7030.8274743104375,55.8782,55.9236,55.8264,55.8588,7030.8275
2008-02-19 13:15:00,86.17,86.34,86.17,86.25,6598.161168199026,55.8718,55.982,55.8718,55.9236,6598.1612
2008-02-19 13:20:00,86.28,86.31,86.17,86.26,6381.828015143321,55.9431,55.9625,55.8718,55.9301,6381.828
2008-02-19 13:25:00,86.26,86.34,86.13,86.13,9518.658734451054,55.9301,55.982,55.8458,55.8458,9518.6587
2008-02-19 13:30:00,86.15,86.29,86.09,86.14,9734.99188750676,55.8588,55.9496,55.8199,55.8523,9734.9919
2008-02-19 13:35:00,86.15,86.23,86.14,86.2,4651.162790697675,55.8588,55.9107,55.8523,55.8912,4651.1628
2008-02-19 13:40:00,86.18,86.23,86.03,86.07,11357.490535424551,55.8782,55.9107,55.781,55.8069,11357.4905
2008-02-19 13:45:00,86.08,86.13,86.02,86.02,7896.160086533261,55.8134,55.8458,55.7745,55.7745,7896.1601
2008-02-19 13:50:00,86.02,86.12,85.98,86.11,21416.98215251488,55.7745,55.8393,55.7486,55.8328,21416.9822
2008-02-19 13:55:00,86.1,86.15,86.02,86.14,22390.48134126555,55.8264,55.8588,55.7745,55.8523,22390.4813
2008-02-19 14:00:00,86.14,86.16,85.98,86.01,11465.657111952409,55.8523,55.8653,55.7486,55.768,11465.6571
2008-02-19 14:05:00,86.02,86.07,85.94,86.07,11573.82368848026,55.7745,55.8069,55.7226,55.8069,11573.8237
2008-02-19 14:10:00,86.05,86.18,86.04,86.04,21200.648999459165,55.7939,55.8782,55.7875,55.7875,21200.649
2008-02-19 14:15:00,86.07,86.23,86.05,86.23,13628.988642509465,55.8069,55.9107,55.7939,55.9107,13628.9886
2008-02-19 14:20:00,86.24,86.24,86.08,86.23,12006.489994591671,55.9171,55.9171,55.8134,55.9107,12006.49
2008-02-19 14:25:00,86.25,86.36,86.21,86.29,21092.48242293132,55.9236,55.9949,55.8977,55.9496,21092.4824
2008-02-19 14:30:00,86.29,86.32,86.19,86.24,17306.65224445646,55.9496,55.969,55.8847,55.9171,17306.6522
2008-02-19 14:35:00,86.19,86.27,85.96,86.05,21633.315305570577,55.8847,55.9366,55.7356,55.7939,21633.3153
2008-02-19 14:40:00,86.05,86.11,85.91,85.94,19361.817198485667,55.7939,55.8328,55.7032,55.7226,19361.8172
2008-02-19 14:45:00,85.94,85.97,85.73,85.73,23363.980530016222,55.7226,55.7421,55.5865,55.5865,23363.9805
2008-02-19 14:50:00,85.73,85.73,85.5,85.61,38074.63493780421,55.5865,55.5865,55.4373,55.5087,38074.6349
2008-02-19 14:55:00,85.61,85.67,85.39,85.49,33315.30557057869,55.5087,55.5476,55.366,55.4308,33315.3056
2008-02-19 15:00:00,85.51,85.53,85.34,85.42,43591.13034072472,55.4438,55.4568,55.3336,55.3855,43591.1303
2008-02-19 15:05:00,85.45,85.52,85.4,85.47,15359.65386695511,55.4049,55.4503,55.3725,55.4179,15359.6539
2008-02-19 15:10:00,85.47,85.47,85.33,85.33,14277.98810167658,55.4179,55.4179,55.3271,55.3271,14277.9881
2008-02-19 15:15:00,85.38,85.41,85.29,85.32,22714.981070849102,55.3595,55.379,55.3012,55.3206,22714.9811
2008-02-19 15:20:00,85.33,85.53,85.24,85.51,31260.140616549485,55.3271,55.4568,55.2688,55.4438,31260.1406
2008-02-19 15:25:00,85.51,85.64,85.43,85.46,52677.12276906436,55.4438,55.5281,55.3919,55.4114,52677.1228
2008-02-19 15:30:00,85.51,85.58,85.44,85.56,27041.64413196322,55.4438,55.4892,55.3984,55.4762,27041.6441
2008-02-19 15:35:00,85.56,85.78,85.53,85.75,26392.644672796105,55.4762,55.6189,55.4568,55.5994,26392.6447
2008-02-19 15:40:00,85.75,85.91,85.74,85.83,19686.316928069227,55.5994,55.7032,55.5929,55.6513,19686.3169
2008-02-19 15:45:00,85.79,85.81,85.62,85.62,23472.14710654408,55.6254,55.6383,55.5151,55.5151,23472.1471
2008-02-19 15:50:00,85.61,85.73,85.57,85.68,63277.44726879394,55.5087,55.5865,55.4827,55.554,63277.4473
2008-02-19 15:55:00,85.69,85.74,85.62,85.7,57220.11898323418,55.5605,55.5929,55.5151,55.567,57220.119
2008-02-20 09:30:00,85.28,85.38,84.91,85.29,33964.30502974581,55.2947,55.3595,55.0548,55.3012,33964.305
2008-02-20 09:35:00,85.29,85.61,85.25,85.61,21957.815035154137,55.3012,55.5087,55.2752,55.5087,21957.815
2008-02-20 09:40:00,85.61,85.61,85.42,85.48,16116.81990265008,55.5087,55.5087,55.3855,55.4244,16116.8199
2008-02-20 09:45:00,85.47,85.64,85.24,85.42,24445.64629529475,55.4179,55.5281,55.2688,55.3855,24445.6463
2008-02-20 09:50:00,85.44,85.44,85.27,85.33,15251.487290427258,55.3984,55.3984,55.2882,55.3271,15251.4873
2008-02-20 09:55:00,85.31,85.32,85.14,85.19,19902.65008112493,55.3141,55.3206,55.2039,55.2363,19902.6501
2008-02-20 10:00:00,85.16,85.29,85.08,85.08,9085.992428339645,55.2169,55.3012,55.165,55.165,9085.9924
2008-02-20 10:05:00,85.1,85.33,85.08,85.29,11790.156841535963,55.178,55.3271,55.165,55.3012,11790.1568
2008-02-20 10:10:00,85.29,85.48,85.22,85.48,5300.162249864791,55.3012,55.4244,55.2558,55.4244,5300.1622
2008-02-20 10:15:00,85.51,85.75,85.48,85.75,13304.488912925906,55.4438,55.5994,55.4244,55.5994,13304.4889
2008-02-20 10:20:00,85.72,85.75,85.49,85.61,11898.323418063816,55.58,55.5994,55.4308,55.5087,11898.3234
2008-02-20 10:25:00,85.64,85.75,85.57,85.75,14602.48783126014,55.5281,55.5994,55.4827,55.5994,14602.4878
2008-02-20 10:30:00,85.75,85.76,85.44,85.45,18604.6511627907,55.5994,55.6059,55.3984,55.4049,18604.6512
2008-02-20 10:35:00,85.44,85.82,85.37,85.76,16333.153055705789,55.3984,55.6448,55.353,55.6059,16333.1531
2008-02-20 10:40:00,85.76,85.94,85.69,85.93,15251.487290427258,55.6059,55.7226,55.5605,55.7161,15251.4873
2008-02-20 10:45:00,85.93,86.13,85.87,85.87,14602.48783126014,55.7161,55.8458,55.6772,55.6772,14602.4878
2008-02-20 10:50:00,85.9,86.0,85.78,85.78,14386.154678204435,55.6967,55.7615,55.6189,55.6189,14386.1547
2008-02-20 10:55:00,85.8,85.91,85.65,85.75,14169.821525148727,55.6318,55.7032,55.5346,55.5994,14169.8215
2008-02-20 11:00:00,85.71,85.82,85.66,85.73,6922.660897782585,55.5735,55.6448,55.5411,55.5865,6922.6609
2008-02-20 11:05:00,85.75,85.79,85.63,85.66,13412.655489453758,55.5994,55.6254,55.5216,55.5411,13412.6555
2008-02-20 11:10:00,85.66,85.8,85.66,85.66,4975.662520281233,55.5411,55.6318,55.5411,55.5411,4975.6625
2008-02-20 11:15:00,85.69,85.81,85.65,85.71,5408.328826392644,55.5605,55.6383,55.5346,55.5735,5408.3288
2008-02-20 11:20:00,85.68,85.74,85.52,85.52,9626.825310978908,55.554,55.5929,55.4503,55.4503,9626.8253
2008-02-20 11:25:00,85.56,85.64,85.48,85.56,5300.162249864791,55.4762,55.5281,55.4244,55.4762,5300.1622
2008-02-20 11:30:00,85.55,85.58,85.51,85.55,5624.66197944835,55.4698,55.4892,55.4438,55.4698,5624.662
2008-02-20 11:35:00,85.56,85.58,85.48,85.57,5949.161709031909,55.4762,55.4892,55.4244,55.4827,5949.1617
2008-02-20 11:40:00,85.64,85.66,85.53,85.57,12222.823147647376,55.5281,55.5411,55.4568,55.4827,12222.8231
2008-02-20 11:45:00,85.56,85.71,85.53,85.67,3461.3304488912927,55.4762,55.5735,55.4568,55.5476,3461.3304
2008-02-20 11:50:00,85.69,85.71,85.63,85.69,9085.992428339645,55.5605,55.5735,55.5216,55.5605,9085.9924
2008-02-20 11:55:00,85.71,85.75,85.63,85.65,6598.161168199026,55.5735,55.5994,55.5216,55.5346,6598.1612
2008-02-20 12:00:00,85.64,86.22,85.64,86.09,17198.48566792861,55.5281,55.9042,55.5281,55.8199,17198.4857
2008-02-20 12:05:00,86.11,86.19,85.97,86.05,16657.652785289345,55.8328,55.8847,55.7421,55.7939,16657.6528
2008-02-20 12:10:00,86.05,86.37,85.93,86.25,14710.654407787992,55.7939,56.0014,55.7161,55.9236,14710.6544
2008-02-20 12:15:00,86.25,86.4,86.15,86.26,12763.656030286642,55.9236,56.0209,55.8588,55.9301,12763.656
2008-02-20 12:20:00,86.27,86.55,86.27,86.4,26284.478096268253,55.9366,56.1181,55.9366,56.0209,26284.4781
2008-02-20 12:25:00,86.38,86.45,86.29,86.32,5840.995132504056,56.0079,56.0533,55.9496,55.969,5840.9951
2008-02-20 12:30:00,86.3,86.53,86.29,86.43,10059.491617090318,55.956,56.1052,55.9496,56.0403,10059.4916
2008-02-20 12:35:00,86.44,86.57,86.38,86.53,22498.6479177934,56.0468,56.1311,56.0079,56.1052,22498.6479
2008-02-20 12:40:00,86.54,86.63,86.47,86.62,16441.31963223364,56.1117,56.17,56.0663,56.1635,16441.3196
2008-02-20 12:45:00,86.62,86.71,86.56,86.63,12222.823147647376,56.1635,56.2219,56.1246,56.17,12222.8231
2008-02-20 12:50:00,86.63,86.76,86.58,86.59,12222.823147647376,56.17,56.2543,56.1376,56.1441,12222.8231
2008-02-20 12:55:00,86.63,86.67,86.52,86.52,8869.659275283937,56.17,56.1959,56.0987,56.0987,8869.6593
2008-02-20 13:00:00,86.52,86.86,86.52,86.86,12763.656030286642,56.0987,56.3191,56.0987,56.3191,12763.656
2008-02-20 13:05:00,86.88,86.91,86.64,86.74,33315.30557057869,56.3321,56.3516,56.1765,56.2413,33315.3056
2008-02-20 13:10:00,86.74,86.88,86.7,86.79,11465.657111952409,56.2413,56.3321,56.2154,56.2738,11465.6571
2008-02-20 13:15:00,86.79,86.87,86.64,86.65,7247.160627366144,56.2738,56.3256,56.1765,56.183,7247.1606
2008-02-20 13:20:00,86.6,86.65,86.5,86.5,9626.825310978908,56.1506,56.183,56.0857,56.0857,9626.8253
2008-02-20 13:25:00,86.49,86.61,86.46,86.58,9085.992428339645,56.0792,56.157,56.0598,56.1376,9085.9924
2008-02-20 13:30:00,86.57,86.62,86.41,86.62,16549.486208761493,56.1311,56.1635,56.0274,56.1635,16549.4862
2008-02-20 13:35:00,86.59,86.63,86.45,86.47,22282.314764737694,56.1441,56.17,56.0533,56.0663,22282.3148
2008-02-20 13:40:00,86.47,86.69,86.47,86.63,23363.980530016222,56.0663,56.2089,56.0663,56.17,23363.9805
2008-02-20 13:45:00,86.63,86.75,86.63,86.69,10059.491617090318,56.17,56.2478,56.17,56.2089,10059.4916
2008-02-20 13:50:00,86.76,86.85,86.67,86.8,10492.15792320173,56.2543,56.3127,56.1959,56.2802,10492.1579
2008-02-20 13:55:00,86.78,86.93,86.74,86.77,23039.480800432662,56.2673,56.3645,56.2413,56.2608,23039.4808
2008-02-20 14:00:00,86.77,87.07,86.61,86.78,83504.59707950243,56.2608,56.4553,56.157,56.2673,83504.5971
2008-02-20 14:05:00,86.78,87.09,86.78,86.99,43050.29745808545,56.2673,56.4683,56.2673,56.4034,43050.2975
2008-02-20 14:10:00,86.98,87.09,86.75,86.77,61871.281773931856,56.3969,56.4683,56.2478,56.2608,61871.2818
2008-02-20 14:15:00,86.78,87.0,86.78,86.86,74743.10438074634,56.2673,56.4099,56.2673,56.3191,74743.1044
2008-02-20 14:20:00,86.88,87.01,86.79,86.92,39588.96700919416,56.3321,56.4164,56.2738,56.358,39588.967
2008-02-20 14:25:00,86.97,87.02,86.87,86.94,13953.488372093025,56.3905,56.4229,56.3256,56.371,13953.4884
2008-02-20 14:30:00,86.93,87.12,86.91,86.99,19469.98377501352,56.3645,56.4877,56.3516,56.4034,19469.9838
2008-02-20 14:35:00,86.94,87.12,86.9,87.05,44131.96322336398,56.371,56.4877,56.3451,56.4423,44131.9632
2008-02-20 14:40:00,87.03,87.13,86.99,87.05,12871.822606814494,56.4294,56.4942,56.4034,56.4423,12871.8226
2008-02-20 14:45:00,87.08,87.51,87.08,87.51,27582.47701460249,56.4618,56.7406,56.4618,56.7406,27582.477
2008-02-20 14:50:00,87.48,87.74,87.45,87.7,34505.13791238507,56.7211,56.8897,56.7017,56.8638,34505.1379
2008-02-20 14:55:00,87.69,87.82,87.62,87.74,30070.308274743104,56.8573,56.9416,56.8119,56.8897,30070.3083
2008-02-20 15:00:00,87.69,87.75,87.61,87.71,43050.29745808545,56.8573,56.8962,56.8054,56.8703,43050.2975
2008-02-20 15:05:00,87.67,87.78,87.58,87.67,73877.77176852353,56.8443,56.9157,56.786,56.8443,73877.7718
2008-02-20 15:10:00,87.65,87.82,87.61,87.65,48891.2925905895,56.8314,56.9416,56.8054,56.8314,48891.2926
2008-02-20 15:15:00,87.67,87.77,87.62,87.67,76798.26933477556,56.8443,56.9092,56.8119,56.8443,76798.2693
2008-02-20 15:20:00,87.65,87.74,87.58,87.6,69010.27582477014,56.8314,56.8897,56.786,56.799,69010.2758
2008-02-20 15:25:00,87.6,87.66,87.49,87.49,85343.42888047593,56.799,56.8379,56.7276,56.7276,85343.4289
2008-02-20 15:30:00,87.49,87.5,87.34,87.37,48025.959978366685,56.7276,56.7341,56.6304,56.6498,48025.96
2008-02-20 15:35:00,87.38,87.47,87.25,87.4,55813.95348837209,56.6563,56.7147,56.572,56.6693,55813.9535
2008-02-20 15:40:00,87.45,87.6,86.92,87.44,68685.77609518658,56.7017,56.799,56.358,56.6952,68685.7761
2008-02-20 15:45:00,87.44,87.47,87.25,87.39,27149.81070849108,56.6952,56.7147,56.572,56.6628,27149.8107
2008-02-20 15:50:00,87.38,87.6,87.37,87.57,37101.135749053545,56.6563,56.799,56.6498,56.7795,37101.1357
2008-02-20 15:55:00,87.56,87.67,87.47,87.49,55056.78745267712,56.773,56.8443,56.7147,56.7276,55056.7875
2008-02-21 09:30:00,87.74,87.83,87.57,87.58,32125.47322877231,56.8897,56.9481,56.7795,56.786,32125.4732
2008-02-21 09:35:00,87.53,87.53,87.2,87.42,13088.1557598702,56.7536,56.7536,56.5396,56.6822,13088.1558
2008-02-21 09:40:00,87.4,87.67,87.37,87.61,11465.657111952409,56.6693,56.8443,56.6498,56.8054,11465.6571
2008-02-21 09:45:00,87.61,87.66,87.37,87.49,11141.157382368849,56.8054,56.8379,56.6498,56.7276,11141.1574
2008-02-21 09:50:00,87.49,87.55,87.46,87.48,4110.32990805841,56.7276,56.7665,56.7082,56.7211,4110.3299
2008-02-21 09:55:00,87.48,87.53,87.33,87.53,8545.159545700379,56.7211,56.7536,56.6239,56.7536,8545.1595
2008-02-21 10:00:00,87.48,87.61,87.13,87.25,22282.314764737694,56.7211,56.8054,56.4942,56.572,22282.3148
2008-02-21 10:05:00,87.24,87.24,86.93,87.03,19902.65008112493,56.5655,56.5655,56.3645,56.4294,19902.6501
2008-02-21 10:10:00,87.04,87.16,86.9,87.08,12222.823147647376,56.4359,56.5137,56.3451,56.4618,12222.8231
2008-02-21 10:15:00,87.1,87.41,87.05,87.4,8761.492698756085,56.4748,56.6758,56.4423,56.6693,8761.4927
2008-02-21 10:20:00,87.39,87.39,86.94,87.06,23363.980530016222,56.6628,56.6628,56.371,56.4488,23363.9805
2008-02-21 10:25:00,87.07,87.07,86.75,87.03,13520.82206598161,56.4553,56.4553,56.2478,56.4294,13520.8221
2008-02-21 10:30:00,87.04,87.17,86.87,87.1,15900.486749594374,56.4359,56.5201,56.3256,56.4748,15900.4867
2008-02-21 10:35:00,87.09,87.14,86.91,86.91,7463.49378042185,56.4683,56.5007,56.3516,56.3516,7463.4938
2008-02-21 10:40:00,86.85,86.93,86.64,86.64,17739.318550567874,56.3127,56.3645,56.1765,56.1765,17739.3186
2008-02-21 10:45:00,86.62,86.83,86.59,86.83,9951.325040562466,56.1635,56.2997,56.1441,56.2997,9951.325
2008-02-21 10:50:00,86.88,86.88,86.48,86.63,15251.487290427258,56.3321,56.3321,56.0728,56.17,15251.4873
2008-02-21 10:55:00,86.55,86.58,86.25,86.27,10924.824229313142,56.1181,56.1376,55.9236,55.9366,10924.8242
2008-02-21 11:00:00,86.27,86.43,86.27,86.37,10275.824770146024,55.9366,56.0403,55.9366,56.0014,10275.8248
2008-02-21 11:05:00,86.28,86.42,86.27,86.38,12330.98972417523,55.9431,56.0339,55.9366,56.0079,12330.9897
2008-02-21 11:10:00,86.4,86.58,86.37,86.54,14710.654407787992,56.0209,56.1376,56.0014,56.1117,14710.6544
2008-02-21 11:15:00,86.57,86.71,86.56,86.65,6273.661438615468,56.1311,56.2219,56.1246,56.183,6273.6614
2008-02-21 11:20:00,86.65,86.7,86.39,86.56,14277.98810167658,56.183,56.2154,56.0144,56.1246,14277.9881
2008-02-21 11:25:00,86.53,86.76,86.43,86.76,9951.325040562466,56.1052,56.2543,56.0403,56.2543,9951.325
2008-02-21 11:30:00,86.76,86.88,86.73,86.74,12655.489453758788,56.2543,56.3321,56.2349,56.2413,12655.4895
2008-02-21 11:35:00,86.71,86.81,86.64,86.64,5300.162249864791,56.2219,56.2867,56.1765,56.1765,5300.1622
2008-02-21 11:40:00,86.69,86.78,86.54,86.63,14818.820984315846,56.2089,56.2673,56.1117,56.17,14818.821
2008-02-21 11:45:00,86.63,86.84,86.63,86.8,9518.658734451054,56.17,56.3062,56.17,56.2802,9518.6587
2008-02-21 11:50:00,86.77,86.97,86.77,86.88,9518.658734451054,56.2608,56.3905,56.2608,56.3321,9518.6587
2008-02-21 11:55:00,86.84,86.98,86.81,86.9,6273.661438615468,56.3062,56.3969,56.2867,56.3451,6273.6614
2008-02-21 12:00:00,86.92,86.92,86.77,86.89,7463.49378042185,56.358,56.358,56.2608,56.3386,7463.4938
2008-02-21 12:05:00,86.79,86.84,86.56,86.63,8977.82585181179,56.2738,56.3062,56.1246,56.17,8977.8259
2008-02-21 12:10:00,86.62,86.64,86.51,86.61,6706.327744726879,56.1635,56.1765,56.0922,56.157,6706.3277
2008-02-21 12:15:00,86.57,86.59,86.31,86.51,14169.821525148727,56.1311,56.1441,55.9625,56.0922,14169.8215
2008-02-21 12:20:00,86.5,86.54,86.3,86.54,9302.32558139535,56.0857,56.1117,55.956,56.1117,9302.3256
2008-02-21 12:25:00,86.53,86.6,86.4,86.4,3136.830719307734,56.1052,56.1506,56.0209,56.0209,3136.8307
2008-02-21 12:30:00,86.37,86.55,86.29,86.52,13520.82206598161,56.0014,56.1181,55.9496,56.0987,13520.8221
2008-02-21 12:35:00,86.57,86.57,86.42,86.42,2812.330989724175,56.1311,56.1311,56.0339,56.0339,2812.331
2008-02-21 12:40:00,86.46,86.57,86.43,86.56,6706.327744726879,56.0598,56.1311,56.0403,56.1246,6706.3277
2008-02-21 12:45:00,86.52,86.52,86.39,86.39,7355.327203893997,56.0987,56.0987,56.0144,56.0144,7355.3272
2008-02-21 12:50:00,86.31,86.48,86.23,86.37,8977.82585181179,55.9625,56.0728,55.9107,56.0014,8977.8259
2008-02-21 12:55:00,86.37,86.46,86.29,86.4,6489.994591671173,56.0014,56.0598,55.9496,56.0209,6489.9946
2008-02-21 13:00:00,86.41,86.43,86.24,86.36,7247.160627366144,56.0274,56.0403,55.9171,55.9949,7247.1606
2008-02-21 13:05:00,86.34,86.39,86.19,86.27,17306.65224445646,55.982,56.0144,55.8847,55.9366,17306.6522
2008-02-21 13:10:00,86.27,86.27,85.94,86.01,14818.820984315846,55.9366,55.9366,55.7226,55.768,14818.821
2008-02-21 13:15:00,86.0,86.04,85.9,85.92,8761.492698756085,55.7615,55.7875,55.6967,55.7097,8761.4927
2008-02-21 13:20:00,85.9,86.04,85.86,86.04,13953.488372093025,55.6967,55.7875,55.6708,55.7875,13953.4884
2008-02-21 13:25:00,86.05,86.07,85.86,85.94,7787.993510005408,55.7939,55.8069,55.6708,55.7226,7787.9935
2008-02-21 13:30:00,85.96,85.99,85.83,85.89,7679.826933477555,55.7356,55.755,55.6513,55.6902,7679.8269
2008-02-21 13:35:00,85.9,85.9,85.7,85.74,11790.156841535963,55.6967,55.6967,55.567,55.5929,11790.1568
2008-02-21 13:40:00,85.71,85.75,85.64,85.64,8328.826392644673,55.5735,55.5994,55.5281,55.5281,8328.8264
2008-02-21 13:45:00,85.65,85.67,85.52,85.52,10383.991346673878,55.5346,55.5476,55.4503,55.4503,10383.9913
2008-02-21 13:50:00,85.52,85.61,85.48,85.61,5840.995132504056,55.4503,55.5087,55.4244,55.5087,5840.9951
2008-02-21 13:55:00,85.63,85.8,85.62,85.67,5300.162249864791,55.5216,55.6318,55.5151,55.5476,5300.1622
2008-02-21 14:00:00,85.72,85.82,85.64,85.65,10816.657652785289,55.58,55.6448,55.5281,55.5346,10816.6577
2008-02-21 14:05:00,85.67,85.75,85.65,85.74,8869.659275283937,55.5476,55.5994,55.5346,55.5929,8869.6593
2008-02-21 14:10:00,85.75,85.79,85.67,85.79,10708.491076257436,55.5994,55.6254,55.5476,55.6254,10708.4911
2008-02-21 14:15:00,85.77,85.9,85.69,85.9,11141.157382368849,55.6124,55.6967,55.5605,55.6967,11141.1574
2008-02-21 14:20:00,85.9,86.08,85.82,85.97,19253.65062195781,55.6967,55.8134,55.6448,55.7421,19253.6506
2008-02-21 14:25:00,86.02,86.05,85.84,85.96,17414.818820984314,55.7745,55.7939,55.6578,55.7356,17414.8188
2008-02-21 14:30:00,85.98,86.02,85.85,85.91,13520.82206598161,55.7486,55.7745,55.6643,55.7032,13520.8221
2008-02-21 14:35:00,85.98,86.07,85.9,86.01,26284.478096268253,55.7486,55.8069,55.6967,55.768,26284.4781
2008-02-21 14:40:00,85.96,85.97,85.84,85.89,8545.159545700379,55.7356,55.7421,55.6578,55.6902,8545.1595
2008-02-21 14:45:00,85.86,85.87,85.71,85.84,13520.82206598161,55.6708,55.6772,55.5735,55.6578,13520.8221
2008-02-21 14:50:00,85.81,85.92,85.76,85.92,9194.159004867495,55.6383,55.7097,55.6059,55.7097,9194.159
2008-02-21 14:55:00,85.91,85.91,85.7,85.77,17631.15197404002,55.7032,55.7032,55.567,55.6124,17631.152
2008-02-21 15:00:00,85.77,85.82,85.56,85.58,29853.9751216874,55.6124,55.6448,55.4762,55.4892,29853.9751
2008-02-21 15:05:00,85.58,85.58,85.39,85.45,20767.98269334776,55.4892,55.4892,55.366,55.4049,20767.9827
2008-02-21 15:10:00,85.54,85.68,85.46,85.57,16982.152514872905,55.4633,55.554,55.4114,55.4827,16982.1525
2008-02-21 15:15:00,85.6,85.64,85.46,85.62,8328.826392644673,55.5022,55.5281,55.4114,55.5151,8328.8264
2008-02-21 15:20:00,85.66,85.83,85.56,85.78,19037.317468902107,55.5411,55.6513,55.4762,55.6189,19037.3175
2008-02-21 15:25:00,85.77,85.83,85.49,85.54,22714.981070849102,55.6124,55.6513,55.4308,55.4633,22714.9811
2008-02-21 15:30:00,85.54,85.7,85.51,85.64,19686.316928069227,55.4633,55.567,55.4438,55.5281,19686.3169
2008-02-21 15:35:00,85.64,85.69,85.42,85.44,27257.97728501893,55.5281,55.5605,55.3855,55.3984,27257.9773
2008-02-21 15:40:00,85.47,85.65,85.38,85.55,21849.648458626285,55.4179,55.5346,55.3595,55.4698,21849.6485
2008-02-21 15:45:00,85.49,85.63,85.33,85.38,25419.145484045428,55.4308,55.5216,55.3271,55.3595,25419.1455
2008-02-21 15:50:00,85.38,85.42,85.28,85.39,38615.46782044348,55.3595,55.3855,55.2947,55.366,38615.4678
2008-02-21 15:55:00,85.34,85.52,85.31,85.5,44997.2958355868,55.3336,55.4503,55.3141,55.4373,44997.2958
2008-02-22 09:30:00,85.78,85.82,85.6,85.6,10383.991346673878,55.6189,55.6448,55.5022,55.5022,10383.9913
2008-02-22 09:35:00,85.71,85.91,85.63,85.82,13088.1557598702,55.5735,55.7032,55.5216,55.6448,13088.1558
2008-02-22 09:40:00,85.83,85.88,85.78,85.83,3353.16387236344,55.6513,55.6837,55.6189,55.6513,3353.1639
2008-02-22 09:45:00,85.78,86.02,85.7,85.83,12006.489994591671,55.6189,55.7745,55.567,55.6513,12006.49
2008-02-22 09:50:00,85.78,85.86,85.5,85.6,7463.49378042185,55.6189,55.6708,55.4373,55.5022,7463.4938
2008-02-22 09:55:00,85.65,85.72,85.57,85.72,5191.995673336939,55.5346,55.58,55.4827,55.58,5191.9957
2008-02-22 10:00:00,85.69,85.75,85.29,85.31,9302.32558139535,55.5605,55.5994,55.3012,55.3141,9302.3256
2008-02-22 10:05:00,85.33,85.33,84.84,85.05,14818.820984315846,55.3271,55.3271,55.0094,55.1456,14818.821
2008-02-22 10:10:00,85.03,85.15,84.83,85.15,9951.325040562466,55.1326,55.2104,55.0029,55.2104,9951.325
2008-02-22 10:15:00,85.15,85.33,85.06,85.29,13304.488912925906,55.2104,55.3271,55.152,55.3012,13304.4889
2008-02-22 10:20:00,85.33,85.33,85.01,85.11,12547.322877230936,55.3271,55.3271,55.1196,55.1845,12547.3229
2008-02-22 10:25:00,85.11,85.32,85.06,85.25,24121.146565711195,55.1845,55.3206,55.152,55.2752,24121.1466
2008-02-22 10:30:00,85.33,85.34,84.93,85.05,13196.322336398052,55.3271,55.3336,55.0677,55.1456,13196.3223
2008-02-22 10:35:00,85.0,85.09,84.68,84.68,15467.820443482964,55.1131,55.1715,54.9057,54.9057,15467.8204
2008-02-22 10:40:00,84.72,84.99,84.69,84.93,12547.322877230936,54.9316,55.1067,54.9121,55.0677,12547.3229
2008-02-22 10:45:00,84.93,85.25,84.87,85.15,10600.324499729582,55.0677,55.2752,55.0288,55.2104,10600.3245
2008-02-22 10:50:00,85.15,85.34,85.06,85.12,9626.825310978908,55.2104,55.3336,55.152,55.1909,9626.8253
2008-02-22 10:55:00,85.13,85.13,84.99,85.05,6814.494321254732,55.1974,55.1974,55.1067,55.1456,6814.4943
2008-02-22 11:00:00,85.1,85.27,85.1,85.13,4002.163331530557,55.178,55.2882,55.178,55.1974,4002.1633
2008-02-22 11:05:00,85.11,85.16,84.97,85.06,6814.494321254732,55.1845,55.2169,55.0937,55.152,6814.4943
2008-02-22 11:10:00,85.04,85.16,84.94,85.16,4434.8296376419685,55.1391,55.2169,55.0742,55.2169,4434.8296
2008-02-22 11:15:00,85.17,85.33,85.01,85.01,9734.99188750676,55.2234,55.3271,55.1196,55.1196,9734.9919
2008-02-22 11:20:00,84.99,85.25,84.99,85.16,6922.660897782585,55.1067,55.2752,55.1067,55.2169,6922.6609
2008-02-22 11:25:00,85.23,85.27,85.1,85.18,8653.32612222823,55.2623,55.2882,55.178,55.2298,8653.3261
2008-02-22 11:30:00,85.24,85.47,85.24,85.4,8545.159545700379,55.2688,55.4179,55.2688,55.3725,8545.1595
2008-02-22 11:35:00,85.43,85.5,85.33,85.41,18388.31800973499,55.3919,55.4373,55.3271,55.379,18388.318
2008-02-22 11:40:00,85.39,85.39,85.1,85.11,8328.826392644673,55.366,55.366,55.178,55.1845,8328.8264
2008-02-22 11:45:00,85.1,85.16,85.0,85.07,3461.3304488912927,55.178,55.2169,55.1131,55.1585,3461.3304
2008-02-22 11:50:00,85.08,85.35,85.08,85.29,5083.829096809086,55.165,55.3401,55.165,55.3012,5083.8291
2008-02-22 11:55:00,85.33,85.33,85.05,85.05,7896.160086533261,55.3271,55.3271,55.1456,55.1456,7896.1601
2008-02-22 12:00:00,85.14,85.15,84.97,85.1,6489.994591671173,55.2039,55.2104,55.0937,55.178,6489.9946
2008-02-22 12:05:00,85.04,85.06,84.84,84.92,6273.661438615468,55.1391,55.152,55.0094,55.0613,6273.6614
2008-02-22 12:10:00,84.93,84.93,84.65,84.7,11898.323418063816,55.0677,55.0677,54.8862,54.9186,11898.3234
2008-02-22 12:15:00,84.72,84.82,84.69,84.74,6706.327744726879,54.9316,54.9964,54.9121,54.9446,6706.3277
2008-02-22 12:20:00,84.72,84.87,84.72,84.8,8653.32612222823,54.9316,55.0288,54.9316,54.9835,8653.3261
2008-02-22 12:25:00,84.83,84.92,84.79,84.83,8004.326663061114,55.0029,55.0613,54.977,55.0029,8004.3267
2008-02-22 12:30:00,84.85,84.89,84.64,84.73,8112.493239588966,55.0159,55.0418,54.8797,54.9381,8112.4932
2008-02-22 12:35:00,84.81,85.02,84.81,84.97,6165.494862087615,54.9899,55.1261,54.9899,55.0937,6165.4949
2008-02-22 12:40:00,84.94,85.04,84.86,85.04,4651.162790697675,55.0742,55.1391,55.0224,55.1391,4651.1628
2008-02-22 12:45:00,85.04,85.16,84.94,85.03,9085.992428339645,55.1391,55.2169,55.0742,55.1326,9085.9924
2008-02-22 12:50:00,85.02,85.06,84.92,85.02,11681.990265008111,55.1261,55.152,55.0613,55.1261,11681.9903
2008-02-22 12:55:00,85.02,85.16,84.92,84.92,15684.153596538668,55.1261,55.2169,55.0613,55.0613,15684.1536
2008-02-22 13:00:00,84.92,85.0,84.86,84.97,13412.655489453758,55.0613,55.1131,55.0224,55.0937,13412.6555
2008-02-22 13:05:00,84.96,85.04,84.8,85.01,24229.313142239047,55.0872,55.1391,54.9835,55.1196,24229.3131
2008-02-22 13:10:00,85.01,85.09,84.93,85.06,5191.995673336939,55.1196,55.1715,55.0677,55.152,5191.9957
2008-02-22 13:15:00,85.08,85.33,85.08,85.27,9734.99188750676,55.165,55.3271,55.165,55.2882,9734.9919
2008-02-22 13:20:00,85.24,85.39,85.15,85.19,9518.658734451054,55.2688,55.366,55.2104,55.2363,9518.6587
2008-02-22 13:25:00,85.24,85.32,85.04,85.04,9626.825310978908,55.2688,55.3206,55.1391,55.1391,9626.8253
2008-02-22 13:30:00,85.01,85.06,84.88,84.89,12006.489994591671,55.1196,55.152,55.0353,55.0418,12006.49
2008-02-22 13:35:00,84.84,85.12,84.83,84.98,5949.161709031909,55.0094,55.1909,55.0029,55.1002,5949.1617
2008-02-22 13:40:00,84.96,85.04,84.74,84.92,13304.488912925906,55.0872,55.1391,54.9446,55.0613,13304.4889
2008-02-22 13:45:00,84.92,85.05,84.8,85.01,7138.994050838291,55.0613,55.1456,54.9835,55.1196,7138.9941
2008-02-22 13:50:00,85.05,85.05,84.89,84.98,7030.8274743104375,55.1456,55.1456,55.0418,55.1002,7030.8275
2008-02-22 13:55:00,85.03,85.16,84.94,84.96,6165.494862087615,55.1326,55.2169,55.0742,55.0872,6165.4949
2008-02-22 14:00:00,84.93,85.07,84.82,84.85,7355.327203893997,55.0677,55.1585,54.9964,55.0159,7355.3272
2008-02-22 14:05:00,84.84,84.95,84.81,84.89,5624.66197944835,55.0094,55.0807,54.9899,55.0418,5624.662
2008-02-22 14:10:00,84.87,84.89,84.69,84.86,8328.826392644673,55.0288,55.0418,54.9121,55.0224,8328.8264
2008-02-22 14:15:00,84.87,84.92,84.73,84.87,6273.661438615468,55.0288,55.0613,54.9381,55.0288,6273.6614
2008-02-22 14:20:00,84.88,84.92,84.78,84.91,7247.160627366144,55.0353,55.0613,54.9705,55.0548,7247.1606
2008-02-22 14:25:00,84.81,84.9,84.76,84.84,4975.662520281233,54.9899,55.0483,54.9575,55.0094,4975.6625
2008-02-22 14:30:00,84.8,84.81,84.64,84.68,6057.328285559762,54.9835,54.9899,54.8797,54.9057,6057.3283
2008-02-22 14:35:00,84.64,84.76,84.62,84.62,9194.159004867495,54.8797,54.9575,54.8667,54.8667,9194.159
2008-02-22 14:40:00,84.65,84.84,84.63,84.8,6057.328285559762,54.8862,55.0094,54.8732,54.9835,6057.3283
2008-02-22 14:45:00,84.85,84.85,84.72,84.79,4434.8296376419685,55.0159,55.0159,54.9316,54.977,4434.8296
2008-02-22 14:50:00,84.78,84.92,84.72,84.89,6273.661438615468,54.9705,55.0613,54.9316,55.0418,6273.6614
2008-02-22 14:55:00,84.84,84.97,84.83,84.83,8112.493239588966,55.0094,55.0937,55.0029,55.0029,8112.4932
2008-02-22 15:00:00,84.82,84.99,84.8,84.92,4651.162790697675,54.9964,55.1067,54.9835,55.0613,4651.1628
2008-02-22 15:05:00,84.94,84.99,84.86,84.9,6489.994591671173,55.0742,55.1067,55.0224,55.0483,6489.9946
2008-02-22 15:10:00,84.92,84.92,84.56,84.61,12547.322877230936,55.0613,55.0613,54.8278,54.8603,12547.3229
2008-02-22 15:15:00,84.59,84.64,84.46,84.6,12979.989183342346,54.8473,54.8797,54.763,54.8538,12979.9892
2008-02-22 15:20:00,84.65,84.67,84.55,84.62,6706.327744726879,54.8862,54.8992,54.8214,54.8667,6706.3277
2008-02-22 15:25:00,84.57,85.13,84.57,85.13,20767.98269334776,54.8343,55.1974,54.8343,55.1974,20767.9827
2008-02-22 15:30:00,85.09,85.41,84.93,85.38,52136.2898864251,55.1715,55.379,55.0677,55.3595,52136.2899
2008-02-22 15:35:00,85.41,85.75,85.41,85.62,31909.1400757166,55.379,55.5994,55.379,55.5151,31909.1401
2008-02-22 15:40:00,85.69,85.85,85.53,85.6,21308.81557598702,55.5605,55.6643,55.4568,55.5022,21308.8156
2008-02-22 15:45:00,85.57,85.92,85.5,85.79,18604.6511627907,55.4827,55.7097,55.4373,55.6254,18604.6512
2008-02-22 15:50:00,85.82,86.07,85.7,86.07,40995.13250405624,55.6448,55.8069,55.567,55.8069,40995.1325
2008-02-22 15:55:00,86.02,86.39,85.94,86.39,65332.61222282315,55.7745,56.0144,55.7226,56.0144,65332.6122
2008-02-25 09:30:00,86.81,87.08,86.73,86.97,22282.314764737694,56.2867,56.4618,56.2349,56.3905,22282.3148
2008-02-25 09:35:00,87.04,87.08,86.57,86.58,8545.159545700379,56.4359,56.4618,56.1311,56.1376,8545.1595
2008-02-25 09:40:00,86.68,86.68,86.39,86.54,14926.9875608437,56.2024,56.2024,56.0144,56.1117,14926.9876
2008-02-25 09:45:00,86.52,86.66,86.48,86.51,9734.99188750676,56.0987,56.1895,56.0728,56.0922,9734.9919
2008-02-25 09:50:00,86.48,86.65,86.17,86.28,21633.315305570577,56.0728,56.183,55.8718,55.9431,21633.3153
2008-02-25 09:55:00,86.29,86.43,86.12,86.16,6273.661438615468,55.9496,56.0403,55.8393,55.8653,6273.6614
2008-02-25 10:00:00,86.18,86.59,86.16,86.24,26176.3115197404,55.8782,56.1441,55.8653,55.9171,26176.3115
2008-02-25 10:05:00,86.24,86.56,86.24,86.54,16549.486208761493,55.9171,56.1246,55.9171,56.1117,16549.4862
2008-02-25 10:10:00,86.53,87.0,86.53,86.92,20335.316387236344,56.1052,56.4099,56.1052,56.358,20335.3164
2008-02-25 10:15:00,86.92,87.09,86.88,87.0,15143.320713899404,56.358,56.4683,56.3321,56.4099,15143.3207
2008-02-25 10:20:00,86.98,87.13,86.96,87.07,14277.98810167658,56.3969,56.4942,56.384,56.4553,14277.9881
2008-02-25 10:25:00,87.13,87.3,87.1,87.3,17414.818820984314,56.4942,56.6044,56.4748,56.6044,17414.8188
2008-02-25 10:30:00,87.26,87.43,87.23,87.25,18712.81773931855,56.5785,56.6887,56.559,56.572,18712.8177
2008-02-25 10:35:00,87.33,87.38,87.28,87.32,9734.99188750676,56.6239,56.6563,56.5915,56.6174,9734.9919
2008-02-25 10:40:00,87.3,87.37,87.25,87.37,9734.99188750676,56.6044,56.6498,56.572,56.6498,9734.9919
2008-02-25 10:45:00,87.37,87.55,87.34,87.49,11141.157382368849,56.6498,56.7665,56.6304,56.7276,11141.1574
2008-02-25 10:50:00,87.54,87.57,87.47,87.49,15359.65386695511,56.76,56.7795,56.7147,56.7276,15359.6539
2008-02-25 10:55:00,87.52,87.83,87.51,87.82,17522.98539751217,56.7471,56.9481,56.7406,56.9416,17522.9854
2008-02-25 11:00:00,87.79,87.96,87.75,87.9,34613.30448891292,56.9221,57.0324,56.8962,56.9935,34613.3045
2008-02-25 11:05:00,87.92,88.05,87.87,87.99,19037.317468902107,57.0064,57.0907,56.974,57.0518,19037.3175
2008-02-25 11:10:00,87.96,88.05,87.77,88.01,23796.646836127635,57.0324,57.0907,56.9092,57.0648,23796.6468
2008-02-25 11:15:00,87.98,88.1,87.95,87.98,19794.48350459708,57.0453,57.1231,57.0259,57.0453,19794.4835
2008-02-25 11:20:00,87.99,88.05,87.86,88.01,32990.80584099513,57.0518,57.0907,56.9675,57.0648,32990.8058
2008-02-25 11:25:00,88.01,88.09,87.98,88.01,13304.488912925906,57.0648,57.1167,57.0453,57.0648,13304.4889
2008-02-25 11:30:00,88.01,88.05,87.95,87.99,11681.990265008111,57.0648,57.0907,57.0259,57.0518,11681.9903
2008-02-25 11:35:00,87.98,88.02,87.92,87.95,11032.990805840996,57.0453,57.0713,57.0064,57.0259,11032.9908
2008-02-25 11:40:00,87.93,88.1,87.93,88.08,6489.994591671173,57.0129,57.1231,57.0129,57.1102,6489.9946
2008-02-25 11:45:00,88.1,88.13,87.88,87.93,17090.319091400757,57.1231,57.1426,56.9805,57.0129,17090.3191
2008-02-25 11:50:00,87.98,88.15,87.93,87.95,7355.327203893997,57.0453,57.1556,57.0129,57.0259,7355.3272
2008-02-25 11:55:00,87.94,88.14,87.93,88.06,9085.992428339645,57.0194,57.1491,57.0129,57.0972,9085.9924
2008-02-25 12:00:00,87.98,88.03,87.88,87.92,5516.495402920497,57.0453,57.0778,56.9805,57.0064,5516.4954
2008-02-25 12:05:00,87.97,88.04,87.9,87.99,7787.993510005408,57.0389,57.0842,56.9935,57.0518,7787.9935
2008-02-25 12:10:00,87.94,87.94,87.79,87.86,14169.821525148727,57.0194,57.0194,56.9221,56.9675,14169.8215
2008-02-25 12:15:00,87.89,87.89,87.67,87.71,5408.328826392644,56.987,56.987,56.8443,56.8703,5408.3288
2008-02-25 12:20:00,87.76,87.79,87.66,87.67,10059.491617090318,56.9027,56.9221,56.8379,56.8443,10059.4916
2008-02-25 12:25:00,87.72,87.78,87.66,87.7,10492.15792320173,56.8768,56.9157,56.8379,56.8638,10492.1579
2008-02-25 12:30:00,87.73,87.88,87.72,87.88,5732.828555976204,56.8832,56.9805,56.8768,56.9805,5732.8286
2008-02-25 12:35:00,87.86,87.9,87.77,87.77,5732.828555976204,56.9675,56.9935,56.9092,56.9092,5732.8286
2008-02-25 12:40:00,87.81,87.87,87.78,87.87,5516.495402920497,56.9351,56.974,56.9157,56.974,5516.4954
2008-02-25 12:45:00,87.92,88.0,87.9,87.95,7247.160627366144,57.0064,57.0583,56.9935,57.0259,7247.1606
2008-02-25 12:50:00,87.99,87.99,87.86,87.89,8004.326663061114,57.0518,57.0518,56.9675,56.987,8004.3267
2008-02-25 12:55:00,87.96,87.96,87.82,87.9,6165.494862087615,57.0324,57.0324,56.9416,56.9935,6165.4949
2008-02-25 13:00:00,87.86,87.86,87.75,87.85,7138.994050838291,56.9675,56.9675,56.8962,56.961,7138.9941
2008-02-25 13:05:00,87.85,88.1,87.81,87.9,13412.655489453758,56.961,57.1231,56.9351,56.9935,13412.6555
2008-02-25 13:10:00,87.88,87.92,87.75,87.79,13088.1557598702,56.9805,57.0064,56.8962,56.9221,13088.1558
2008-02-25 13:15:00,87.81,87.89,87.73,87.79,11898.323418063816,56.9351,56.987,56.8832,56.9221,11898.3234
2008-02-25 13:20:00,87.77,87.86,87.73,87.73,5624.66197944835,56.9092,56.9675,56.8832,56.8832,5624.662
2008-02-25 13:25:00,87.72,87.87,87.72,87.82,8112.493239588966,56.8768,56.974,56.8768,56.9416,8112.4932
2008-02-25 13:30:00,87.81,87.84,87.42,87.43,15684.153596538668,56.9351,56.9546,56.6822,56.6887,15684.1536
2008-02-25 13:35:00,87.43,87.7,87.41,87.54,9302.32558139535,56.6887,56.8638,56.6758,56.76,9302.3256
2008-02-25 13:40:00,87.61,87.71,87.54,87.71,5949.161709031909,56.8054,56.8703,56.76,56.8703,5949.1617
2008-02-25 13:45:00,87.7,87.73,87.58,87.69,9734.99188750676,56.8638,56.8832,56.786,56.8573,9734.9919
2008-02-25 13:50:00,87.69,87.82,87.58,87.79,13412.655489453758,56.8573,56.9416,56.786,56.9221,13412.6555
2008-02-25 13:55:00,87.77,87.86,87.7,87.74,11681.990265008111,56.9092,56.9675,56.8638,56.8897,11681.9903
2008-02-25 14:00:00,87.79,87.81,87.64,87.73,18929.15089237425,56.9221,56.9351,56.8249,56.8832,18929.1509
2008-02-25 14:05:00,87.75,87.75,87.57,87.61,11465.657111952409,56.8962,56.8962,56.7795,56.8054,11465.6571
2008-02-25 14:10:00,87.62,87.83,87.61,87.78,18063.81828015144,56.8119,56.9481,56.8054,56.9157,18063.8183
2008-02-25 14:15:00,87.78,87.84,87.73,87.79,13845.32179556517,56.9157,56.9546,56.8832,56.9221,13845.3218
2008-02-25 14:20:00,87.76,87.86,87.62,87.71,21416.98215251488,56.9027,56.9675,56.8119,56.8703,21416.9822
2008-02-25 14:25:00,87.74,88.31,87.68,88.23,50730.12439156301,56.8897,57.2593,56.8508,57.2074,50730.1244
2008-02-25 14:30:00,88.24,88.46,88.19,88.19,44997.2958355868,57.2139,57.3566,57.1815,57.1815,44997.2958
2008-02-25 14:35:00,88.18,88.33,88.11,88.25,21957.815035154137,57.175,57.2723,57.1296,57.2204,21957.815
2008-02-25 14:40:00,88.2,88.33,87.95,88.02,15575.987020010816,57.188,57.2723,57.0259,57.0713,15575.987
2008-02-25 14:45:00,87.95,88.07,87.8,87.99,21416.98215251488,57.0259,57.1037,56.9286,57.0518,21416.9822
2008-02-25 14:50:00,88.0,88.16,87.79,87.89,29529.47539210384,57.0583,57.162,56.9221,56.987,29529.4754
2008-02-25 14:55:00,87.86,88.1,87.84,88.1,20227.14981070849,56.9675,57.1231,56.9546,57.1231,20227.1498
2008-02-25 15:00:00,88.13,88.33,88.04,88.18,18280.15143320714,57.1426,57.2723,57.0842,57.175,18280.1514
2008-02-25 15:05:00,88.22,88.36,88.15,88.26,17522.98539751217,57.201,57.2917,57.1556,57.2269,17522.9854
2008-02-25 15:10:00,88.26,88.36,88.01,88.18,34288.80475932937,57.2269,57.2917,57.0648,57.175,34288.8048
2008-02-25 15:15:00,88.16,88.37,88.16,88.23,15035.154137371552,57.162,57.2982,57.162,57.2074,15035.1541
2008-02-25 15:20:00,88.21,88.35,88.17,88.21,26717.144402379665,57.1945,57.2852,57.1685,57.1945,26717.1444
2008-02-25 15:25:00,88.28,88.44,88.25,88.41,25851.81179015684,57.2399,57.3436,57.2204,57.3241,25851.8118
2008-02-25 15:30:00,88.38,88.53,88.29,88.47,26933.47755543537,57.3047,57.402,57.2463,57.363,26933.4776
2008-02-25 15:35:00,88.47,88.68,88.41,88.6,36776.63601946998,57.363,57.4992,57.3241,57.4473,36776.636
2008-02-25 15:40:00,88.56,88.84,88.56,88.68,29204.97566252028,57.4214,57.603,57.4214,57.4992,29204.9757
2008-02-25 15:45:00,88.67,88.76,88.59,88.67,24229.313142239047,57.4927,57.5511,57.4409,57.4927,24229.3131
2008-02-25 15:50:00,88.64,88.73,88.55,88.64,42942.1308815576,57.4733,57.5316,57.4149,57.4733,42942.1309
2008-02-25 15:55:00,88.63,88.82,88.59,88.69,41968.63169280692,57.4668,57.59,57.4409,57.5057,41968.6317
2008-02-26 09:30:00,88.56,88.56,88.1,88.1,13412.655489453758,57.4214,57.4214,57.1231,57.1231,13412.6555
2008-02-26 09:35:00,88.1,88.17,87.74,87.82,12222.823147647376,57.1231,57.1685,56.8897,56.9416,12222.8231
2008-02-26 09:40:00,87.82,88.26,87.82,88.08,10708.491076257436,56.9416,57.2269,56.9416,57.1102,10708.4911
2008-02-26 09:45:00,88.02,88.19,87.88,87.92,7247.160627366144,57.0713,57.1815,56.9805,57.0064,7247.1606
2008-02-26 09:50:00,87.88,87.97,87.74,87.94,9194.159004867495,56.9805,57.0389,56.8897,57.0194,9194.159
2008-02-26 09:55:00,87.95,87.95,87.51,87.64,16224.986479177933,57.0259,57.0259,56.7406,56.8249,16224.9865
2008-02-26 10:00:00,87.62,87.67,87.21,87.47,36560.30286641428,56.8119,56.8443,56.5461,56.7147,36560.3029
2008-02-26 10:05:00,87.42,87.77,87.4,87.71,15684.153596538668,56.6822,56.9092,56.6693,56.8703,15684.1536
2008-02-26 10:10:00,87.76,87.98,87.66,87.84,26068.14494321255,56.9027,57.0453,56.8379,56.9546,26068.1449
2008-02-26 10:15:00,87.76,87.98,87.66,87.66,14818.820984315846,56.9027,57.0453,56.8379,56.8379,14818.821
2008-02-26 10:20:00,87.66,87.68,87.48,87.52,16224.986479177933,56.8379,56.8508,56.7211,56.7471,16224.9865
2008-02-26 10:25:00,87.49,87.67,87.37,87.62,23796.646836127635,56.7276,56.8443,56.6498,56.8119,23796.6468
2008-02-26 10:30:00,87.62,87.71,87.48,87.66,11681.990265008111,56.8119,56.8703,56.7211,56.8379,11681.9903
2008-02-26 10:35:00,87.65,87.66,87.38,87.38,8112.493239588966,56.8314,56.8379,56.6563,56.6563,8112.4932
2008-02-26 10:40:00,87.39,87.43,87.18,87.25,23688.480259599783,56.6628,56.6887,56.5266,56.572,23688.4803
2008-02-26 10:45:00,87.28,87.98,87.28,87.94,17414.818820984314,56.5915,57.0453,56.5915,57.0194,17414.8188
2008-02-26 10:50:00,87.92,88.35,87.83,87.98,32990.80584099513,57.0064,57.2852,56.9481,57.0453,32990.8058
2008-02-26 10:55:00,87.98,88.09,87.78,87.87,12979.989183342346,57.0453,57.1167,56.9157,56.974,12979.9892
2008-02-26 11:00:00,87.91,88.06,87.82,88.04,15467.820443482964,57.0,57.0972,56.9416,57.0842,15467.8204
2008-02-26 11:05:00,88.06,88.41,88.01,88.21,28123.30989724175,57.0972,57.3241,57.0648,57.1945,28123.3099
2008-02-26 11:10:00,88.13,88.25,87.98,88.1,13196.322336398052,57.1426,57.2204,57.0453,57.1231,13196.3223
2008-02-26 11:15:00,88.09,88.31,87.98,88.21,13520.82206598161,57.1167,57.2593,57.0453,57.1945,13520.8221
2008-02-26 11:20:00,88.18,88.39,88.18,88.3,11898.323418063816,57.175,57.3112,57.175,57.2528,11898.3234
2008-02-26 11:25:00,88.29,88.58,88.26,88.52,11032.990805840996,57.2463,57.4344,57.2269,57.3955,11032.9908
2008-02-26 11:30:00,88.57,88.66,88.49,88.66,8977.82585181179,57.4279,57.4862,57.376,57.4862,8977.8259
2008-02-26 11:35:00,88.66,88.72,88.54,88.55,10275.824770146024,57.4862,57.5251,57.4084,57.4149,10275.8248
2008-02-26 11:40:00,88.59,88.64,88.41,88.43,8545.159545700379,57.4409,57.4733,57.3241,57.3371,8545.1595
2008-02-26 11:45:00,88.41,88.59,88.38,88.59,5191.995673336939,57.3241,57.4409,57.3047,57.4409,5191.9957
2008-02-26 11:50:00,88.6,88.63,88.46,88.48,4975.662520281233,57.4473,57.4668,57.3566,57.3695,4975.6625
2008-02-26 11:55:00,88.44,88.59,88.44,88.51,5191.995673336939,57.3436,57.4409,57.3436,57.389,5191.9957
2008-02-26 12:00:00,88.51,88.53,88.42,88.52,4759.329367225527,57.389,57.402,57.3306,57.3955,4759.3294
2008-02-26 12:05:00,88.55,88.71,88.55,88.66,6922.660897782585,57.4149,57.5187,57.4149,57.4862,6922.6609
2008-02-26 12:10:00,88.63,88.7,88.53,88.53,6814.494321254732,57.4668,57.5122,57.402,57.402,6814.4943
2008-02-26 12:15:00,88.55,88.76,88.48,88.72,12871.822606814494,57.4149,57.5511,57.3695,57.5251,12871.8226
2008-02-26 12:20:00,88.71,89.12,88.71,88.84,21849.648458626285,57.5187,57.7845,57.5187,57.603,21849.6485
2008-02-26 12:25:00,88.81,88.94,88.78,88.94,6057.328285559762,57.5835,57.6678,57.5641,57.6678,6057.3283
2008-02-26 12:30:00,88.94,88.94,88.84,88.9,14386.154678204435,57.6678,57.6678,57.603,57.6419,14386.1547
2008-02-26 12:35:00,88.89,88.95,88.79,88.91,19037.317468902107,57.6354,57.6743,57.5705,57.6483,19037.3175
2008-02-26 12:40:00,88.9,88.97,88.78,88.91,16008.653326122228,57.6419,57.6872,57.5641,57.6483,16008.6533
2008-02-26 12:45:00,88.89,88.89,88.7,88.8,8328.826392644673,57.6354,57.6354,57.5122,57.577,8328.8264
2008-02-26 12:50:00,88.74,88.92,88.7,88.81,12330.98972417523,57.5381,57.6548,57.5122,57.5835,12330.9897
2008-02-26 12:55:00,88.8,88.86,88.71,88.74,18388.31800973499,57.577,57.6159,57.5187,57.5381,18388.318
2008-02-26 13:00:00,88.79,88.9,88.49,88.72,30394.808004326664,57.5705,57.6419,57.376,57.5251,30394.808
2008-02-26 13:05:00,88.76,88.76,88.63,88.72,10600.324499729582,57.5511,57.5511,57.4668,57.5251,10600.3245
2008-02-26 13:10:00,88.72,88.93,88.72,88.89,11573.82368848026,57.5251,57.6613,57.5251,57.6354,11573.8237
2008-02-26 13:15:00,88.9,88.92,88.76,88.79,10924.824229313142,57.6419,57.6548,57.5511,57.5705,10924.8242
2008-02-26 13:20:00,88.8,88.92,88.7,88.77,13196.322336398052,57.577,57.6548,57.5122,57.5576,13196.3223
2008-02-26 13:25:00,88.77,88.85,88.68,88.78,13412.655489453758,57.5576,57.6094,57.4992,57.5641,13412.6555
2008-02-26 13:30:00,88.81,88.94,88.67,88.68,18171.98485667929,57.5835,57.6678,57.4927,57.4992,18171.9849
2008-02-26 13:35:00,88.67,88.76,88.51,88.59,22931.31422390481,57.4927,57.5511,57.389,57.4409,22931.3142
2008-02-26 13:40:00,88.63,88.69,88.38,88.43,12763.656030286642,57.4668,57.5057,57.3047,57.3371,12763.656
2008-02-26 13:45:00,88.45,88.5,88.25,88.45,17306.65224445646,57.3501,57.3825,57.2204,57.3501,17306.6522
2008-02-26 13:50:00,88.45,88.57,88.29,88.31,20984.31584640346,57.3501,57.4279,57.2463,57.2593,20984.3158
2008-02-26 13:55:00,88.32,88.35,88.1,88.13,12114.656571119524,57.2658,57.2852,57.1231,57.1426,12114.6566
2008-02-26 14:00:00,88.14,88.31,88.09,88.23,20443.4829637642,57.1491,57.2593,57.1167,57.2074,20443.483
2008-02-26 14:05:00,88.23,88.35,88.2,88.31,7679.826933477555,57.2074,57.2852,57.188,57.2593,7679.8269
2008-02-26 14:10:00,88.32,88.41,88.24,88.29,10924.824229313142,57.2658,57.3241,57.2139,57.2463,10924.8242
2008-02-26 14:15:00,88.31,88.46,88.31,88.37,19145.484045429963,57.2593,57.3566,57.2593,57.2982,19145.484
2008-02-26 14:20:00,88.41,88.44,88.28,88.35,19253.65062195781,57.3241,57.3436,57.2399,57.2852,19253.6506
2008-02-26 14:25:00,88.35,88.61,88.34,88.58,12222.823147647376,57.2852,57.4538,57.2788,57.4344,12222.8231
2008-02-26 14:30:00,88.6,88.82,88.6,88.82,14818.820984315846,57.4473,57.59,57.4473,57.59,14818.821
2008-02-26 14:35:00,88.83,88.84,88.59,88.66,13520.82206598161,57.5965,57.603,57.4409,57.4862,13520.8221
2008-02-26 14:40:00,88.66,88.67,88.49,88.59,9951.325040562466,57.4862,57.4927,57.376,57.4409,9951.325
2008-02-26 14:45:00,88.59,88.72,88.49,88.72,11681.990265008111,57.4409,57.5251,57.376,57.5251,11681.9903
2008-02-26 14:50:00,88.72,88.78,88.61,88.7,14061.654948620877,57.5251,57.5641,57.4538,57.5122,14061.6549
2008-02-26 14:55:00,88.64,88.65,88.56,88.58,8436.992969172525,57.4733,57.4798,57.4214,57.4344,8436.993
2008-02-26 15:00:00,88.59,88.65,88.43,88.47,13520.82206598161,57.4409,57.4798,57.3371,57.363,13520.8221
2008-02-26 15:05:00,88.45,88.53,88.34,88.41,16116.81990265008,57.3501,57.402,57.2788,57.3241,16116.8199
2008-02-26 15:10:00,88.41,88.41,88.17,88.28,18388.31800973499,57.3241,57.3241,57.1685,57.2399,18388.318
2008-02-26 15:15:00,88.22,88.29,87.92,88.04,24553.812871822607,57.201,57.2463,57.0064,57.0842,24553.8129
2008-02-26 15:20:00,88.05,88.12,87.88,88.06,17522.98539751217,57.0907,57.1361,56.9805,57.0972,17522.9854
2008-02-26 15:25:00,88.03,88.31,88.0,88.31,21633.315305570577,57.0778,57.2593,57.0583,57.2593,21633.3153
2008-02-26 15:30:00,88.34,88.44,88.03,88.06,31151.974040021632,57.2788,57.3436,57.0778,57.0972,31151.974
2008-02-26 15:35:00,88.09,88.24,88.01,88.11,22065.98161168199,57.1167,57.2139,57.0648,57.1296,22065.9816
2008-02-26 15:40:00,88.05,88.29,87.96,88.23,25310.978907517576,57.0907,57.2463,57.0324,57.2074,25310.9789
2008-02-26 15:45:00,88.2,88.24,87.89,88.0,30178.47485127096,57.188,57.2139,56.987,57.0583,30178.4749
2008-02-26 15:50:00,88.03,88.31,87.99,88.31,33964.30502974581,57.0778,57.2593,57.0518,57.2593,33964.305
2008-02-26 15:55:00,88.27,88.46,88.25,88.4,37533.80205516495,57.2334,57.3566,57.2204,57.3177,37533.8021
2008-02-27 09:30:00,88.02,88.23,87.87,88.04,10383.991346673878,57.0713,57.2074,56.974,57.0842,10383.9913
2008-02-27 09:35:00,88.09,88.12,87.57,87.66,8977.82585181179,57.1167,57.1361,56.7795,56.8379,8977.8259
2008-02-27 09:40:00,87.69,88.53,87.65,88.46,22282.314764737694,56.8573,57.402,56.8314,57.3566,22282.3148
2008-02-27 09:45:00,88.38,88.48,87.98,88.15,10924.824229313142,57.3047,57.3695,57.0453,57.1556,10924.8242
2008-02-27 09:50:00,88.3,88.3,88.0,88.0,7896.160086533261,57.2528,57.2528,57.0583,57.0583,7896.1601
2008-02-27 09:55:00,87.95,88.31,87.95,88.26,6273.661438615468,57.0259,57.2593,57.0259,57.2269,6273.6614
2008-02-27 10:00:00,88.28,88.67,88.08,88.58,11898.323418063816,57.2399,57.4927,57.1102,57.4344,11898.3234
2008-02-27 10:05:00,88.62,88.74,88.48,88.65,13412.655489453758,57.4603,57.5381,57.3695,57.4798,13412.6555
2008-02-27 10:10:00,88.69,88.71,88.47,88.57,12655.489453758788,57.5057,57.5187,57.363,57.4279,12655.4895
2008-02-27 10:15:00,88.57,88.65,88.51,88.55,16657.652785289345,57.4279,57.4798,57.389,57.4149,16657.6528
2008-02-27 10:20:00,88.49,88.51,88.3,88.45,21741.48188209843,57.376,57.389,57.2528,57.3501,21741.4819
2008-02-27 10:25:00,88.52,88.52,88.24,88.24,8112.493239588966,57.3955,57.3955,57.2139,57.2139,8112.4932
2008-02-27 10:30:00,88.24,88.39,88.21,88.35,12655.489453758788,57.2139,57.3112,57.1945,57.2852,12655.4895
2008-02-27 10:35:00,88.43,88.48,88.31,88.35,8869.659275283937,57.3371,57.3695,57.2593,57.2852,8869.6593
2008-02-27 10:40:00,88.38,88.58,88.38,88.52,21416.98215251488,57.3047,57.4344,57.3047,57.3955,21416.9822
2008-02-27 10:45:00,88.54,88.72,88.52,88.68,29096.809085992427,57.4084,57.5251,57.3955,57.4992,29096.8091
2008-02-27 10:50:00,88.69,88.75,88.61,88.66,12222.823147647376,57.5057,57.5446,57.4538,57.4862,12222.8231
2008-02-27 10:55:00,88.7,88.75,88.48,88.49,12547.322877230936,57.5122,57.5446,57.3695,57.376,12547.3229
2008-02-27 11:00:00,88.57,88.63,88.57,88.61,6489.994591671173,57.4279,57.4668,57.4279,57.4538,6489.9946
2008-02-27 11:05:00,88.58,88.73,88.58,88.65,10708.491076257436,57.4344,57.5316,57.4344,57.4798,10708.4911
2008-02-27 11:10:00,88.62,88.64,88.51,88.59,7247.160627366144,57.4603,57.4733,57.389,57.4409,7247.1606
2008-02-27 11:15:00,88.6,88.82,88.56,88.82,9626.825310978908,57.4473,57.59,57.4214,57.59,9626.8253
2008-02-27 11:20:00,88.8,88.86,88.72,88.78,7463.49378042185,57.577,57.6159,57.5251,57.5641,7463.4938
2008-02-27 11:25:00,88.77,88.79,88.58,88.63,7679.826933477555,57.5576,57.5705,57.4344,57.4668,7679.8269
2008-02-27 11:30:00,88.67,88.75,88.62,88.69,7571.660356949702,57.4927,57.5446,57.4603,57.5057,7571.6604
2008-02-27 11:35:00,88.68,88.96,88.68,88.76,11032.990805840996,57.4992,57.6808,57.4992,57.5511,11032.9908
2008-02-27 11:40:00,88.73,88.79,88.67,88.73,5949.161709031909,57.5316,57.5705,57.4927,57.5316,5949.1617
2008-02-27 11:45:00,88.71,88.72,88.57,88.66,13520.82206598161,57.5187,57.5251,57.4279,57.4862,13520.8221
2008-02-27 11:50:00,88.66,88.83,88.63,88.79,12330.98972417523,57.4862,57.5965,57.4668,57.5705,12330.9897
2008-02-27 11:55:00,88.78,88.83,88.68,88.82,3244.9972958355866,57.5641,57.5965,57.4992,57.59,3244.9973
2008-02-27 12:00:00,88.8,88.82,88.72,88.82,5949.161709031909,57.577,57.59,57.5251,57.59,5949.1617
2008-02-27 12:05:00,88.85,88.86,88.69,88.71,5624.66197944835,57.6094,57.6159,57.5057,57.5187,5624.662
2008-02-27 12:10:00,88.78,88.92,88.69,88.78,9518.658734451054,57.5641,57.6548,57.5057,57.5641,9518.6587
2008-02-27 12:15:00,88.73,88.76,88.68,88.75,3028.664142779881,57.5316,57.5511,57.4992,57.5446,3028.6641
2008-02-27 12:20:00,88.72,88.99,88.7,88.96,7030.8274743104375,57.5251,57.7002,57.5122,57.6808,7030.8275
2008-02-27 12:25:00,88.9,88.95,88.86,88.86,11465.657111952409,57.6419,57.6743,57.6159,57.6159,11465.6571
2008-02-27 12:30:00,88.84,88.92,88.69,88.77,13845.32179556517,57.603,57.6548,57.5057,57.5576,13845.3218
2008-02-27 12:35:00,88.73,88.8,88.72,88.75,5408.328826392644,57.5316,57.577,57.5251,57.5446,5408.3288
2008-02-27 12:40:00,88.74,88.79,88.66,88.77,5083.829096809086,57.5381,57.5705,57.4862,57.5576,5083.8291
2008-02-27 12:45:00,88.8,88.83,88.69,88.82,3569.4970254191453,57.577,57.5965,57.5057,57.59,3569.497
2008-02-27 12:50:00,88.8,88.98,88.8,88.88,12763.656030286642,57.577,57.6937,57.577,57.6289,12763.656
2008-02-27 12:55:00,88.84,88.89,88.61,88.69,12871.822606814494,57.603,57.6354,57.4538,57.5057,12871.8226
2008-02-27 13:00:00,88.66,88.7,88.52,88.6,7355.327203893997,57.4862,57.5122,57.3955,57.4473,7355.3272
2008-02-27 13:05:00,88.6,88.65,88.57,88.65,2920.497566252028,57.4473,57.4798,57.4279,57.4798,2920.4976
2008-02-27 13:10:00,88.63,88.75,88.58,88.61,8328.826392644673,57.4668,57.5446,57.4344,57.4538,8328.8264
2008-02-27 13:15:00,88.68,88.72,88.59,88.65,4326.663061114115,57.4992,57.5251,57.4409,57.4798,4326.6631
2008-02-27 13:20:00,88.64,88.64,88.49,88.55,3677.6636019469984,57.4733,57.4733,57.376,57.4149,3677.6636
2008-02-27 13:25:00,88.55,88.63,88.55,88.59,4110.32990805841,57.4149,57.4668,57.4149,57.4409,4110.3299
2008-02-27 13:30:00,88.59,88.67,88.45,88.45,9302.32558139535,57.4409,57.4927,57.3501,57.3501,9302.3256
2008-02-27 13:35:00,88.44,88.57,88.43,88.46,10708.491076257436,57.3436,57.4279,57.3371,57.3566,10708.4911
2008-02-27 13:40:00,88.46,88.49,88.37,88.37,10167.658193618172,57.3566,57.376,57.2982,57.2982,10167.6582
2008-02-27 13:45:00,88.36,88.48,88.31,88.44,8328.826392644673,57.2917,57.3695,57.2593,57.3436,8328.8264
2008-02-27 13:50:00,88.45,88.6,88.45,88.48,14926.9875608437,57.3501,57.4473,57.3501,57.3695,14926.9876
2008-02-27 13:55:00,88.48,88.59,88.45,88.55,9734.99188750676,57.3695,57.4409,57.3501,57.4149,9734.9919
2008-02-27 14:00:00,88.55,88.59,88.3,88.34,23472.14710654408,57.4149,57.4409,57.2528,57.2788,23472.1471
2008-02-27 14:05:00,88.32,88.43,88.2,88.23,22282.314764737694,57.2658,57.3371,57.188,57.2074,22282.3148
2008-02-27 14:10:00,88.27,88.43,88.23,88.33,17414.818820984314,57.2334,57.3371,57.2074,57.2723,17414.8188
2008-02-27 14:15:00,88.33,88.36,88.22,88.29,17847.485127095726,57.2723,57.2917,57.201,57.2463,17847.4851
2008-02-27 14:20:00,88.28,88.3,87.95,87.99,22606.814494321254,57.2399,57.2528,57.0259,57.0518,22606.8145
2008-02-27 14:25:00,88.0,88.16,87.97,88.09,13520.82206598161,57.0583,57.162,57.0389,57.1167,13520.8221
2008-02-27 14:30:00,88.09,88.2,88.07,88.11,11032.990805840996,57.1167,57.188,57.1037,57.1296,11032.9908
2008-02-27 14:35:00,88.12,88.24,88.01,88.04,10383.991346673878,57.1361,57.2139,57.0648,57.0842,10383.9913
2008-02-27 14:40:00,88.05,88.33,88.05,88.24,9951.325040562466,57.0907,57.2723,57.0907,57.2139,9951.325
2008-02-27 14:45:00,88.26,88.32,88.21,88.3,6057.328285559762,57.2269,57.2658,57.1945,57.2528,6057.3283
2008-02-27 14:50:00,88.28,88.34,88.21,88.32,9194.159004867495,57.2399,57.2788,57.1945,57.2658,9194.159
2008-02-27 14:55:00,88.32,88.43,88.15,88.42,9194.159004867495,57.2658,57.3371,57.1556,57.3306,9194.159
2008-02-27 15:00:00,88.39,88.48,88.2,88.29,14061.654948620877,57.3112,57.3695,57.188,57.2463,14061.6549
2008-02-27 15:05:00,88.3,88.36,88.09,88.32,13628.988642509465,57.2528,57.2917,57.1167,57.2658,13628.9886
2008-02-27 15:10:00,88.28,88.38,88.12,88.21,18496.484586262843,57.2399,57.3047,57.1361,57.1945,18496.4846
2008-02-27 15:15:00,88.18,88.43,88.16,88.39,16116.81990265008,57.175,57.3371,57.162,57.3112,16116.8199
2008-02-27 15:20:00,88.38,88.47,88.28,88.29,15467.820443482964,57.3047,57.363,57.2399,57.2463,15467.8204
2008-02-27 15:25:00,88.36,88.59,88.28,88.56,15359.65386695511,57.2917,57.4409,57.2399,57.4214,15359.6539
2008-02-27 15:30:00,88.59,88.67,88.39,88.4,17847.485127095726,57.4409,57.4927,57.3112,57.3177,17847.4851
2008-02-27 15:35:00,88.4,88.55,88.4,88.52,7787.993510005408,57.3177,57.4149,57.3177,57.3955,7787.9935
2008-02-27 15:40:00,88.48,88.53,88.32,88.48,16008.653326122228,57.3695,57.402,57.2658,57.3695,16008.6533
2008-02-27 15:45:00,88.47,88.53,88.24,88.45,20010.816657652784,57.363,57.402,57.2139,57.3501,20010.8167
2008-02-27 15:50:00,88.44,88.47,88.23,88.29,33639.80530016225,57.3436,57.363,57.2074,57.2463,33639.8053
2008-02-27 15:55:00,88.29,88.53,88.23,88.48,44780.9626825311,57.2463,57.402,57.2074,57.3695,44780.9627
2008-02-28 09:30:00,87.76,88.0,87.56,87.57,21633.315305570577,56.9027,57.0583,56.773,56.7795,21633.3153
2008-02-28 09:35:00,87.67,87.78,87.61,87.72,6814.494321254732,56.8443,56.9157,56.8054,56.8768,6814.4943
2008-02-28 09:40:00,87.66,87.95,87.61,87.62,14277.98810167658,56.8379,57.0259,56.8054,56.8119,14277.9881
2008-02-28 09:45:00,87.63,87.64,87.45,87.6,16116.81990265008,56.8184,56.8249,56.7017,56.799,16116.8199
2008-02-28 09:50:00,87.6,88.04,87.55,87.88,8545.159545700379,56.799,57.0842,56.7665,56.9805,8545.1595
2008-02-28 09:55:00,87.86,88.12,87.69,87.97,17955.65170362358,56.9675,57.1361,56.8573,57.0389,17955.6517
2008-02-28 10:00:00,88.01,88.21,87.95,88.05,17306.65224445646,57.0648,57.1945,57.0259,57.0907,17306.6522
2008-02-28 10:05:00,88.08,88.19,87.84,87.84,13737.155219037317,57.1102,57.1815,56.9546,56.9546,13737.1552
2008-02-28 10:10:00,87.86,88.1,87.86,87.98,13088.1557598702,56.9675,57.1231,56.9675,57.0453,13088.1558
2008-02-28 10:15:00,88.0,88.05,87.85,87.88,10059.491617090318,57.0583,57.0907,56.961,56.9805,10059.4916
2008-02-28 10:20:00,87.83,87.96,87.74,87.82,17306.65224445646,56.9481,57.0324,56.8897,56.9416,17306.6522
2008-02-28 10:25:00,87.81,87.94,87.81,87.94,10059.491617090318,56.9351,57.0194,56.9351,57.0194,10059.4916
2008-02-28 10:30:00,87.89,87.94,87.74,87.89,13196.322336398052,56.987,57.0194,56.8897,56.987,13196.3223
2008-02-28 10:35:00,87.88,88.11,87.82,88.06,15143.320713899404,56.9805,57.1296,56.9416,57.0972,15143.3207
2008-02-28 10:40:00,88.12,88.23,88.0,88.13,28772.30935640887,57.1361,57.2074,57.0583,57.1426,28772.3094
2008-02-28 10:45:00,88.11,88.11,87.81,87.81,19902.65008112493,57.1296,57.1296,56.9351,56.9351,19902.6501
2008-02-28 10:50:00,87.81,87.88,87.57,87.58,16657.652785289345,56.9351,56.9805,56.7795,56.786,16657.6528
2008-02-28 10:55:00,87.55,87.78,87.38,87.61,52568.956192536505,56.7665,56.9157,56.6563,56.8054,52568.9562
2008-02-28 11:00:00,87.62,87.74,87.14,87.17,51487.290427257976,56.8119,56.8897,56.5007,56.5201,51487.2904
2008-02-28 11:05:00,87.13,87.39,86.92,87.28,36019.469983775016,56.4942,56.6628,56.358,56.5915,36019.47
2008-02-28 11:10:00,87.28,87.4,87.13,87.31,21741.48188209843,56.5915,56.6693,56.4942,56.6109,21741.4819
2008-02-28 11:15:00,87.28,87.41,87.25,87.34,22498.6479177934,56.5915,56.6758,56.572,56.6304,22498.6479
2008-02-28 11:20:00,87.32,87.38,87.26,87.26,17631.15197404002,56.6174,56.6563,56.5785,56.5785,17631.152
2008-02-28 11:25:00,87.23,87.42,87.17,87.32,10816.657652785289,56.559,56.6822,56.5201,56.6174,10816.6577
2008-02-28 11:30:00,87.32,87.32,87.13,87.13,22282.314764737694,56.6174,56.6174,56.4942,56.4942,22282.3148
2008-02-28 11:35:00,87.13,87.13,86.81,86.93,32558.13953488372,56.4942,56.4942,56.2867,56.3645,32558.1395
2008-02-28 11:40:00,86.93,86.96,86.84,86.85,11032.990805840996,56.3645,56.384,56.3062,56.3127,11032.9908
2008-02-28 11:45:00,86.88,87.02,86.69,86.84,44997.2958355868,56.3321,56.4229,56.2089,56.3062,44997.2958
2008-02-28 11:50:00,86.84,86.92,86.72,86.91,16333.153055705789,56.3062,56.358,56.2284,56.3516,16333.1531
2008-02-28 11:55:00,86.91,87.0,86.65,86.69,44997.2958355868,56.3516,56.4099,56.183,56.2089,44997.2958
2008-02-28 12:00:00,86.68,86.68,86.4,86.54,56138.45321795565,56.2024,56.2024,56.0209,56.1117,56138.4532
2008-02-28 12:05:00,86.55,86.64,86.44,86.59,26284.478096268253,56.1181,56.1765,56.0468,56.1441,26284.4781
2008-02-28 12:10:00,86.6,86.62,86.38,86.55,17847.485127095726,56.1506,56.1635,56.0079,56.1181,17847.4851
2008-02-28 12:15:00,86.57,86.63,86.41,86.53,20227.14981070849,56.1311,56.17,56.0274,56.1052,20227.1498
2008-02-28 12:20:00,86.59,86.68,86.59,86.64,6165.494862087615,56.1441,56.2024,56.1441,56.1765,6165.4949
2008-02-28 12:25:00,86.66,86.68,86.54,86.66,12114.656571119524,56.1895,56.2024,56.1117,56.1895,12114.6566
2008-02-28 12:30:00,86.65,86.68,86.53,86.58,21741.48188209843,56.183,56.2024,56.1052,56.1376,21741.4819
2008-02-28 12:35:00,86.61,86.63,86.54,86.58,13737.155219037317,56.157,56.17,56.1117,56.1376,13737.1552
2008-02-28 12:40:00,86.63,86.63,86.49,86.57,13412.655489453758,56.17,56.17,56.0792,56.1311,13412.6555
2008-02-28 12:45:00,86.59,86.66,86.54,86.64,7679.826933477555,56.1441,56.1895,56.1117,56.1765,7679.8269
2008-02-28 12:50:00,86.6,86.62,86.5,86.55,6381.828015143321,56.1506,56.1635,56.0857,56.1181,6381.828
2008-02-28 12:55:00,86.6,86.6,86.52,86.55,3569.4970254191453,56.1506,56.1506,56.0987,56.1181,3569.497
2008-02-28 13:00:00,86.51,86.61,86.47,86.56,24986.47917793402,56.0922,56.157,56.0663,56.1246,24986.4792
2008-02-28 13:05:00,86.53,86.65,86.51,86.65,10708.491076257436,56.1052,56.183,56.0922,56.183,10708.4911
2008-02-28 13:10:00,86.63,86.73,86.58,86.72,16765.819361817197,56.17,56.2349,56.1376,56.2284,16765.8194
2008-02-28 13:15:00,86.71,86.75,86.67,86.68,11681.990265008111,56.2219,56.2478,56.1959,56.2024,11681.9903
2008-02-28 13:20:00,86.68,86.7,86.54,86.69,23472.14710654408,56.2024,56.2154,56.1117,56.2089,23472.1471
2008-02-28 13:25:00,86.7,86.73,86.51,86.53,25419.145484045428,56.2154,56.2349,56.0922,56.1052,25419.1455
2008-02-28 13:30:00,86.53,86.63,86.53,86.58,23363.980530016222,56.1052,56.17,56.1052,56.1376,23363.9805
2008-02-28 13:35:00,86.58,86.58,86.42,86.42,15035.154137371552,56.1376,56.1376,56.0339,56.0339,15035.1541
2008-02-28 13:40:00,86.4,86.53,86.33,86.39,28555.97620335316,56.0209,56.1052,55.9755,56.0144,28555.9762
2008-02-28 13:45:00,86.42,86.45,86.38,86.42,14818.820984315846,56.0339,56.0533,56.0079,56.0339,14818.821
2008-02-28 13:50:00,86.43,86.43,86.31,86.36,9843.158464034614,56.0403,56.0403,55.9625,55.9949,9843.1585
2008-02-28 13:55:00,86.35,86.4,86.27,86.34,17090.319091400757,55.9885,56.0209,55.9366,55.982,17090.3191
2008-02-28 14:00:00,86.34,86.36,86.17,86.31,29421.308815575987,55.982,55.9949,55.8718,55.9625,29421.3088
2008-02-28 14:05:00,86.29,86.38,86.19,86.29,21741.48188209843,55.9496,56.0079,55.8847,55.9496,21741.4819
2008-02-28 14:10:00,86.3,86.3,86.1,86.25,34505.13791238507,55.956,55.956,55.8264,55.9236,34505.1379
2008-02-28 14:15:00,86.3,86.63,86.13,86.63,63061.11411573824,55.956,56.17,55.8458,56.17,63061.1141
2008-02-28 14:20:00,86.63,86.81,86.59,86.73,17739.318550567874,56.17,56.2867,56.1441,56.2349,17739.3186
2008-02-28 14:25:00,86.75,86.76,86.61,86.66,11465.657111952409,56.2478,56.2543,56.157,56.1895,11465.6571
2008-02-28 14:30:00,86.68,86.77,86.61,86.74,24229.313142239047,56.2024,56.2608,56.157,56.2413,24229.3131
2008-02-28 14:35:00,86.76,86.86,86.72,86.74,17414.818820984314,56.2543,56.3191,56.2284,56.2413,17414.8188
2008-02-28 14:40:00,86.77,86.86,86.72,86.86,16224.986479177933,56.2608,56.3191,56.2284,56.3191,16224.9865
2008-02-28 14:45:00,86.83,86.91,86.79,86.83,20118.98323418064,56.2997,56.3516,56.2738,56.2997,20118.9832
2008-02-28 14:50:00,86.88,87.06,86.84,87.02,17847.485127095726,56.3321,56.4488,56.3062,56.4229,17847.4851
2008-02-28 14:55:00,87.05,87.15,86.95,87.13,17414.818820984314,56.4423,56.5072,56.3775,56.4942,17414.8188
2008-02-28 15:00:00,87.15,87.15,86.76,86.78,24986.47917793402,56.5072,56.5072,56.2543,56.2673,24986.4792
2008-02-28 15:05:00,86.78,86.88,86.72,86.83,26825.31097890752,56.2673,56.3321,56.2284,56.2997,26825.311
2008-02-28 15:10:00,86.82,86.93,86.77,86.9,23580.31368307193,56.2932,56.3645,56.2608,56.3451,23580.3137
2008-02-28 15:15:00,86.9,86.95,86.8,86.9,29313.14223904813,56.3451,56.3775,56.2802,56.3451,29313.1422
2008-02-28 15:20:00,86.89,86.91,86.73,86.83,33098.972417522986,56.3386,56.3516,56.2349,56.2997,33098.9724
2008-02-28 15:25:00,86.81,86.88,86.62,86.69,28555.97620335316,56.2867,56.3321,56.1635,56.2089,28555.9762
2008-02-28 15:30:00,86.69,86.78,86.51,86.55,43158.4640346133,56.2089,56.2673,56.0922,56.1181,43158.464
2008-02-28 15:35:00,86.54,86.78,86.53,86.67,27366.14386154678,56.1117,56.2673,56.1052,56.1959,27366.1439
2008-02-28 15:40:00,86.71,86.93,86.67,86.89,46403.46133044889,56.2219,56.3645,56.1959,56.3386,46403.4613
2008-02-28 15:45:00,86.86,86.97,86.7,86.77,44889.12925905895,56.3191,56.3905,56.2154,56.2608,44889.1293
2008-02-28 15:50:00,86.77,86.95,86.76,86.84,33639.80530016225,56.2608,56.3775,56.2543,56.3062,33639.8053
2008-02-28 15:55:00,86.84,86.87,86.75,86.81,54515.95457003786,56.3062,56.3256,56.2478,56.2867,54515.9546
2008-02-29 09:30:00,85.95,86.36,85.53,85.99,15900.486749594374,55.7291,55.9949,55.4568,55.755,15900.4867
2008-02-29 09:35:00,85.91,86.07,85.78,86.07,9085.992428339645,55.7032,55.8069,55.6189,55.8069,9085.9924
2008-02-29 09:40:00,86.03,86.07,85.56,85.67,12871.822606814494,55.781,55.8069,55.4762,55.5476,12871.8226
2008-02-29 09:45:00,85.69,85.91,85.56,85.66,8977.82585181179,55.5605,55.7032,55.4762,55.5411,8977.8259
2008-02-29 09:50:00,85.71,85.86,85.53,85.78,9194.159004867495,55.5735,55.6708,55.4568,55.6189,9194.159
2008-02-29 09:55:00,85.86,85.9,85.72,85.86,8436.992969172525,55.6708,55.6967,55.58,55.6708,8436.993
2008-02-29 10:00:00,85.79,86.12,85.79,86.02,16441.31963223364,55.6254,55.8393,55.6254,55.7745,16441.3196
2008-02-29 10:05:00,86.02,86.06,85.85,85.91,7679.826933477555,55.7745,55.8004,55.6643,55.7032,7679.8269
2008-02-29 10:10:00,85.88,85.88,85.56,85.56,12979.989183342346,55.6837,55.6837,55.4762,55.4762,12979.9892
2008-02-29 10:15:00,85.61,85.84,85.53,85.77,9302.32558139535,55.5087,55.6578,55.4568,55.6124,9302.3256
2008-02-29 10:20:00,85.75,85.84,85.63,85.63,10492.15792320173,55.5994,55.6578,55.5216,55.5216,10492.1579
2008-02-29 10:25:00,85.62,85.63,85.33,85.54,16441.31963223364,55.5151,55.5216,55.3271,55.4633,16441.3196
2008-02-29 10:30:00,85.53,85.53,85.38,85.43,6057.328285559762,55.4568,55.4568,55.3595,55.3919,6057.3283
2008-02-29 10:35:00,85.43,85.49,85.37,85.41,6489.994591671173,55.3919,55.4308,55.353,55.379,6489.9946
2008-02-29 10:40:00,85.46,85.5,85.3,85.48,11032.990805840996,55.4114,55.4373,55.3077,55.4244,11032.9908
2008-02-29 10:45:00,85.42,85.54,85.38,85.51,7030.8274743104375,55.3855,55.4633,55.3595,55.4438,7030.8275
2008-02-29 10:50:00,85.54,85.7,85.43,85.66,7463.49378042185,55.4633,55.567,55.3919,55.5411,7463.4938
2008-02-29 10:55:00,85.67,85.68,85.59,85.59,5624.66197944835,55.5476,55.554,55.4957,55.4957,5624.662
2008-02-29 11:00:00,85.62,85.67,85.32,85.37,19361.817198485667,55.5151,55.5476,55.3206,55.353,19361.8172
2008-02-29 11:05:00,85.33,85.37,85.11,85.35,12871.822606814494,55.3271,55.353,55.1845,55.3401,12871.8226
2008-02-29 11:10:00,85.33,85.34,85.08,85.11,12655.489453758788,55.3271,55.3336,55.165,55.1845,12655.4895
2008-02-29 11:15:00,85.06,85.52,85.05,85.51,17198.48566792861,55.152,55.4503,55.1456,55.4438,17198.4857
2008-02-29 11:20:00,85.47,85.56,85.44,85.49,10600.324499729582,55.4179,55.4762,55.3984,55.4308,10600.3245
2008-02-29 11:25:00,85.53,85.71,85.5,85.65,11465.657111952409,55.4568,55.5735,55.4373,55.5346,11465.6571
2008-02-29 11:30:00,85.68,85.92,85.62,85.9,10816.657652785289,55.554,55.7097,55.5151,55.6967,10816.6577
2008-02-29 11:35:00,85.93,86.02,85.9,85.94,17414.818820984314,55.7161,55.7745,55.6967,55.7226,17414.8188
2008-02-29 11:40:00,85.94,86.0,85.84,85.84,7138.994050838291,55.7226,55.7615,55.6578,55.6578,7138.9941
2008-02-29 11:45:00,85.88,85.94,85.86,85.88,6057.328285559762,55.6837,55.7226,55.6708,55.6837,6057.3283
2008-02-29 11:50:00,85.86,85.94,85.82,85.89,4975.662520281233,55.6708,55.7226,55.6448,55.6902,4975.6625
2008-02-29 11:55:00,85.88,85.9,85.66,85.72,5408.328826392644,55.6837,55.6967,55.5411,55.58,5408.3288
2008-02-29 12:00:00,85.77,85.78,85.63,85.67,4002.163331530557,55.6124,55.6189,55.5216,55.5476,4002.1633
2008-02-29 12:05:00,85.66,85.7,85.65,85.69,3136.830719307734,55.5411,55.567,55.5346,55.5605,3136.8307
2008-02-29 12:10:00,85.67,85.76,85.6,85.76,5949.161709031909,55.5476,55.6059,55.5022,55.6059,5949.1617
2008-02-29 12:15:00,85.75,85.78,85.67,85.76,9518.658734451054,55.5994,55.6189,55.5476,55.6059,9518.6587
2008-02-29 12:20:00,85.72,85.78,85.68,85.71,3461.3304488912927,55.58,55.6189,55.554,55.5735,3461.3304
2008-02-29 12:25:00,85.73,86.03,85.73,86.03,11032.990805840996,55.5865,55.781,55.5865,55.781,11032.9908
2008-02-29 12:30:00,86.02,86.02,85.93,85.97,7463.49378042185,55.7745,55.7745,55.7161,55.7421,7463.4938
2008-02-29 12:35:00,85.95,86.01,85.86,85.89,3244.9972958355866,55.7291,55.768,55.6708,55.6902,3244.9973
2008-02-29 12:40:00,85.88,85.93,85.75,85.79,10924.824229313142,55.6837,55.7161,55.5994,55.6254,10924.8242
2008-02-29 12:45:00,85.79,85.91,85.75,85.75,4651.162790697675,55.6254,55.7032,55.5994,55.5994,4651.1628
2008-02-29 12:50:00,85.8,85.8,85.71,85.75,2487.8312601406165,55.6318,55.6318,55.5735,55.5994,2487.8313
2008-02-29 12:55:00,85.8,86.02,85.8,85.91,10167.658193618172,55.6318,55.7745,55.6318,55.7032,10167.6582
2008-02-29 13:00:00,85.91,86.1,85.9,86.07,7138.994050838291,55.7032,55.8264,55.6967,55.8069,7138.9941
2008-02-29 13:05:00,86.02,86.13,85.89,86.02,7355.327203893997,55.7745,55.8458,55.6902,55.7745,7355.3272
2008-02-29 13:10:00,86.06,86.06,85.93,86.02,7571.660356949702,55.8004,55.8004,55.7161,55.7745,7571.6604
2008-02-29 13:15:00,86.03,86.12,85.93,85.97,6057.328285559762,55.781,55.8393,55.7161,55.7421,6057.3283
2008-02-29 13:20:00,85.98,86.06,85.91,86.02,9085.992428339645,55.7486,55.8004,55.7032,55.7745,9085.9924
2008-02-29 13:25:00,86.01,86.13,85.92,86.0,9626.825310978908,55.768,55.8458,55.7097,55.7615,9626.8253
2008-02-29 13:30:00,85.99,86.02,85.61,85.63,18171.98485667929,55.755,55.7745,55.5087,55.5216,18171.9849
2008-02-29 13:35:00,85.58,85.69,85.43,85.53,17522.98539751217,55.4892,55.5605,55.3919,55.4568,17522.9854
2008-02-29 13:40:00,85.55,85.66,85.53,85.64,5840.995132504056,55.4698,55.5411,55.4568,55.5281,5840.9951
2008-02-29 13:45:00,85.64,85.64,85.42,85.43,14386.154678204435,55.5281,55.5281,55.3855,55.3919,14386.1547
2008-02-29 13:50:00,85.45,85.5,85.36,85.38,7355.327203893997,55.4049,55.4373,55.3466,55.3595,7355.3272
2008-02-29 13:55:00,85.41,85.41,85.24,85.24,7030.8274743104375,55.379,55.379,55.2688,55.2688,7030.8275
2008-02-29 14:00:00,85.25,85.27,85.14,85.16,10167.658193618172,55.2752,55.2882,55.2039,55.2169,10167.6582
2008-02-29 14:05:00,85.2,85.34,85.17,85.21,8545.159545700379,55.2428,55.3336,55.2234,55.2493,8545.1595
2008-02-29 14:10:00,85.28,85.31,85.14,85.16,10816.657652785289,55.2947,55.3141,55.2039,55.2169,10816.6577
2008-02-29 14:15:00,85.19,85.22,85.04,85.12,11249.3239588967,55.2363,55.2558,55.1391,55.1909,11249.324
2008-02-29 14:20:00,85.13,85.18,85.01,85.04,12439.156300703082,55.1974,55.2298,55.1196,55.1391,12439.1563
2008-02-29 14:25:00,85.08,85.08,84.94,85.04,12222.823147647376,55.165,55.165,55.0742,55.1391,12222.8231
2008-02-29 14:30:00,85.01,85.03,84.78,84.82,14818.820984315846,55.1196,55.1326,54.9705,54.9964,14818.821
2008-02-29 14:35:00,84.84,84.88,84.75,84.83,15143.320713899404,55.0094,55.0353,54.951,55.0029,15143.3207
2008-02-29 14:40:00,84.81,85.09,84.79,84.99,19578.15035154137,54.9899,55.1715,54.977,55.1067,19578.1504
2008-02-29 14:45:00,85.04,85.15,84.9,84.91,13304.488912925906,55.1391,55.2104,55.0483,55.0548,13304.4889
2008-02-29 14:50:00,84.95,85.1,84.94,85.04,13304.488912925906,55.0807,55.178,55.0742,55.1391,13304.4889
2008-02-29 14:55:00,85.04,85.11,84.96,85.01,14169.821525148727,55.1391,55.1845,55.0872,55.1196,14169.8215
2008-02-29 15:00:00,84.99,85.0,84.85,84.85,18929.15089237425,55.1067,55.1131,55.0159,55.0159,18929.1509
2008-02-29 15:05:00,84.86,84.92,84.76,84.76,20551.64954029205,55.0224,55.0613,54.9575,54.9575,20551.6495
2008-02-29 15:10:00,84.75,84.86,84.68,84.8,16441.31963223364,54.951,55.0224,54.9057,54.9835,16441.3196
2008-02-29 15:15:00,84.78,84.88,84.7,84.71,17306.65224445646,54.9705,55.0353,54.9186,54.9251,17306.6522
2008-02-29 15:20:00,84.71,85.04,84.68,84.96,20010.816657652784,54.9251,55.1391,54.9057,55.0872,20010.8167
2008-02-29 15:25:00,84.94,85.04,84.72,84.83,23472.14710654408,55.0742,55.1391,54.9316,55.0029,23472.1471
2008-02-29 15:30:00,84.83,84.89,84.71,84.74,24337.4797187669,55.0029,55.0418,54.9251,54.9446,24337.4797
2008-02-29 15:35:00,84.73,84.73,84.56,84.56,32017.306652244457,54.9381,54.9381,54.8278,54.8278,32017.3067
2008-02-29 15:40:00,84.55,84.58,84.25,84.25,50513.7912385073,54.8214,54.8408,54.6268,54.6268,50513.7912
2008-02-29 15:45:00,84.25,84.35,83.99,84.02,75716.60356949702,54.6268,54.6917,54.4583,54.4777,75716.6036
2008-02-29 15:50:00,84.01,84.27,83.98,84.25,64575.446187128175,54.4712,54.6398,54.4518,54.6268,64575.4462
2008-02-29 15:55:00,84.25,84.65,84.25,84.55,79394.26717144402,54.6268,54.8862,54.6268,54.8214,79394.2672
2008-03-03 09:30:00,84.5,84.77,84.26,84.77,16549.486208761493,54.7889,54.964,54.6333,54.964,16549.4862
2008-03-03 09:35:00,84.71,84.87,84.64,84.79,18496.484586262843,54.9251,55.0288,54.8797,54.977,18496.4846
2008-03-03 09:40:00,84.79,84.8,84.43,84.47,14494.321254732287,54.977,54.9835,54.7436,54.7695,14494.3213
2008-03-03 09:45:00,84.47,84.55,84.21,84.4,25959.97836668469,54.7695,54.8214,54.6009,54.7241,25959.9784
2008-03-03 09:50:00,84.43,84.51,84.37,84.45,33423.47214710654,54.7436,54.7954,54.7047,54.7565,33423.4721
2008-03-03 09:55:00,84.46,84.62,84.43,84.52,14494.321254732287,54.763,54.8667,54.7436,54.8019,14494.3213
2008-03-03 10:00:00,84.55,84.96,84.5,84.9,25094.64575446187,54.8214,55.0872,54.7889,55.0483,25094.6458
2008-03-03 10:05:00,84.96,85.23,84.96,85.12,37750.13520822066,55.0872,55.2623,55.0872,55.1909,37750.1352
2008-03-03 10:10:00,85.1,85.17,84.72,84.76,22498.6479177934,55.178,55.2234,54.9316,54.9575,22498.6479
2008-03-03 10:15:00,84.79,85.35,84.6,85.29,20984.31584640346,54.977,55.3401,54.8538,55.3012,20984.3158
2008-03-03 10:20:00,85.29,85.38,85.28,85.29,24661.97944835046,55.3012,55.3595,55.2947,55.3012,24661.9794
2008-03-03 10:25:00,85.29,85.57,85.29,85.43,24445.64629529475,55.3012,55.4827,55.3012,55.3919,24445.6463
2008-03-03 10:30:00,85.4,85.49,85.21,85.41,24445.64629529475,55.3725,55.4308,55.2493,55.379,24445.6463
2008-03-03 10:35:00,85.44,85.51,85.4,85.44,14602.48783126014,55.3984,55.4438,55.3725,55.3984,14602.4878
2008-03-03 10:40:00,85.42,85.51,85.17,85.19,18929.15089237425,55.3855,55.4438,55.2234,55.2363,18929.1509
2008-03-03 10:45:00,85.15,85.15,85.01,85.09,10383.991346673878,55.2104,55.2104,55.1196,55.1715,10383.9913
2008-03-03 10:50:00,85.07,85.26,85.05,85.18,11141.157382368849,55.1585,55.2817,55.1456,55.2298,11141.1574
2008-03-03 10:55:00,85.23,85.3,85.1,85.19,17955.65170362358,55.2623,55.3077,55.178,55.2363,17955.6517
2008-03-03 11:00:00,85.19,85.23,85.03,85.19,18171.98485667929,55.2363,55.2623,55.1326,55.2363,18171.9849
2008-03-03 11:05:00,85.14,85.25,85.11,85.13,26176.3115197404,55.2039,55.2752,55.1845,55.1974,26176.3115
2008-03-03 11:10:00,85.16,85.32,84.99,85.18,16224.986479177933,55.2169,55.3206,55.1067,55.2298,16224.9865
2008-03-03 11:15:00,85.2,85.35,85.15,85.35,16008.653326122228,55.2428,55.3401,55.2104,55.3401,16008.6533
2008-03-03 11:20:00,85.27,85.48,85.22,85.4,15035.154137371552,55.2882,55.4244,55.2558,55.3725,15035.1541
2008-03-03 11:25:00,85.43,85.55,85.41,85.46,18712.81773931855,55.3919,55.4698,55.379,55.4114,18712.8177
2008-03-03 11:30:00,85.45,85.65,85.45,85.5,13628.988642509465,55.4049,55.5346,55.4049,55.4373,13628.9886
2008-03-03 11:35:00,85.5,85.57,85.34,85.37,9843.158464034614,55.4373,55.4827,55.3336,55.353,9843.1585
2008-03-03 11:40:00,85.33,85.38,85.26,85.32,8328.826392644673,55.3271,55.3595,55.2817,55.3206,8328.8264
2008-03-03 11:45:00,85.29,85.35,85.23,85.35,7896.160086533261,55.3012,55.3401,55.2623,55.3401,7896.1601
2008-03-03 11:50:00,85.34,85.58,85.25,85.57,17522.98539751217,55.3336,55.4892,55.2752,55.4827,17522.9854
2008-03-03 11:55:00,85.58,85.66,85.5,85.53,15251.487290427258,55.4892,55.5411,55.4373,55.4568,15251.4873
2008-03-03 12:00:00,85.49,85.67,85.39,85.4,16116.81990265008,55.4308,55.5476,55.366,55.3725,16116.8199
2008-03-03 12:05:00,85.39,85.41,85.27,85.35,7138.994050838291,55.366,55.379,55.2882,55.3401,7138.9941
2008-03-03 12:10:00,85.32,85.37,85.24,85.33,11357.490535424551,55.3206,55.353,55.2688,55.3271,11357.4905
2008-03-03 12:15:00,85.25,85.33,85.13,85.33,9302.32558139535,55.2752,55.3271,55.1974,55.3271,9302.3256
2008-03-03 12:20:00,85.33,85.38,85.18,85.28,18063.81828015144,55.3271,55.3595,55.2298,55.2947,18063.8183
2008-03-03 12:25:00,85.3,85.37,85.17,85.17,9085.992428339645,55.3077,55.353,55.2234,55.2234,9085.9924
2008-03-03 12:30:00,85.23,85.32,85.14,85.23,8653.32612222823,55.2623,55.3206,55.2039,55.2623,8653.3261
2008-03-03 12:35:00,85.22,85.22,85.13,85.19,9410.4921579232,55.2558,55.2558,55.1974,55.2363,9410.4922
2008-03-03 12:40:00,85.18,85.21,85.05,85.1,9085.992428339645,55.2298,55.2493,55.1456,55.178,9085.9924
2008-03-03 12:45:00,85.07,85.07,84.95,85.0,10492.15792320173,55.1585,55.1585,55.0807,55.1131,10492.1579
2008-03-03 12:50:00,85.02,85.05,84.93,84.94,9085.992428339645,55.1261,55.1456,55.0677,55.0742,9085.9924
2008-03-03 12:55:00,84.92,85.09,84.83,85.0,6922.660897782585,55.0613,55.1715,55.0029,55.1131,6922.6609
2008-03-03 13:00:00,85.02,85.06,84.89,85.01,8004.326663061114,55.1261,55.152,55.0418,55.1196,8004.3267
2008-03-03 13:05:00,85.04,85.09,84.94,85.06,9626.825310978908,55.1391,55.1715,55.0742,55.152,9626.8253
2008-03-03 13:10:00,85.04,85.11,84.97,85.01,6598.161168199026,55.1391,55.1845,55.0937,55.1196,6598.1612
2008-03-03 13:15:00,84.98,85.0,84.84,84.92,12114.656571119524,55.1002,55.1131,55.0094,55.0613,12114.6566
2008-03-03 13:20:00,84.91,85.05,84.87,85.05,10275.824770146024,55.0548,55.1456,55.0288,55.1456,10275.8248
2008-03-03 13:25:00,85.04,85.11,84.99,85.04,14277.98810167658,55.1391,55.1845,55.1067,55.1391,14277.9881
2008-03-03 13:30:00,85.03,85.04,84.88,84.95,21200.648999459165,55.1326,55.1391,55.0353,55.0807,21200.649
2008-03-03 13:35:00,84.97,85.14,84.95,85.1,9734.99188750676,55.0937,55.2039,55.0807,55.178,9734.9919
2008-03-03 13:40:00,85.09,85.15,84.92,85.05,11249.3239588967,55.1715,55.2104,55.0613,55.1456,11249.324
2008-03-03 13:45:00,85.05,85.26,85.0,85.06,16008.653326122228,55.1456,55.2817,55.1131,55.152,16008.6533
2008-03-03 13:50:00,85.1,85.11,84.85,84.93,12871.822606814494,55.178,55.1845,55.0159,55.0677,12871.8226
2008-03-03 13:55:00,84.94,84.99,84.82,84.87,10708.491076257436,55.0742,55.1067,54.9964,55.0288,10708.4911
2008-03-03 14:00:00,84.84,84.88,84.69,84.83,16008.653326122228,55.0094,55.0353,54.9121,55.0029,16008.6533
2008-03-03 14:05:00,84.8,84.85,84.74,84.81,11465.657111952409,54.9835,55.0159,54.9446,54.9899,11465.6571
2008-03-03 14:10:00,84.79,84.93,84.69,84.85,14277.98810167658,54.977,55.0677,54.9121,55.0159,14277.9881
2008-03-03 14:15:00,84.8,84.8,84.54,84.58,20659.8161168199,54.9835,54.9835,54.8149,54.8408,20659.8161
2008-03-03 14:20:00,84.59,84.89,84.57,84.83,20227.14981070849,54.8473,55.0418,54.8343,55.0029,20227.1498
2008-03-03 14:25:00,84.79,84.82,84.63,84.74,15143.320713899404,54.977,54.9964,54.8732,54.9446,15143.3207
2008-03-03 14:30:00,84.76,84.93,84.67,84.8,14061.654948620877,54.9575,55.0677,54.8992,54.9835,14061.6549
2008-03-03 14:35:00,84.76,84.81,84.53,84.58,35370.470524607896,54.9575,54.9899,54.8084,54.8408,35370.4705
2008-03-03 14:40:00,84.6,84.84,84.56,84.71,16549.486208761493,54.8538,55.0094,54.8278,54.9251,16549.4862
2008-03-03 14:45:00,84.71,84.74,84.55,84.57,12547.322877230936,54.9251,54.9446,54.8214,54.8343,12547.3229
2008-03-03 14:50:00,84.58,84.62,84.42,84.5,20551.64954029205,54.8408,54.8667,54.7371,54.7889,20551.6495
2008-03-03 14:55:00,84.47,84.47,84.3,84.35,18496.484586262843,54.7695,54.7695,54.6593,54.6917,18496.4846
2008-03-03 15:00:00,84.34,84.61,84.34,84.52,14710.654407787992,54.6852,54.8603,54.6852,54.8019,14710.6544
2008-03-03 15:05:00,84.5,84.58,84.45,84.48,17847.485127095726,54.7889,54.8408,54.7565,54.776,17847.4851
2008-03-03 15:10:00,84.51,84.65,84.42,84.52,17955.65170362358,54.7954,54.8862,54.7371,54.8019,17955.6517
2008-03-03 15:15:00,84.51,84.69,84.42,84.69,17847.485127095726,54.7954,54.9121,54.7371,54.9121,17847.4851
2008-03-03 15:20:00,84.76,84.8,84.59,84.69,27690.64359113034,54.9575,54.9835,54.8473,54.9121,27690.6436
2008-03-03 15:25:00,84.72,84.86,84.66,84.78,21308.81557598702,54.9316,55.0224,54.8927,54.9705,21308.8156
2008-03-03 15:30:00,84.78,85.15,84.73,85.15,40346.13304488913,54.9705,55.2104,54.9381,55.2104,40346.133
2008-03-03 15:35:00,85.16,85.17,84.94,84.98,27798.8101676582,55.2169,55.2234,55.0742,55.1002,27798.8102
2008-03-03 15:40:00,84.97,85.25,84.92,85.14,56787.45267712277,55.0937,55.2752,55.0613,55.2039,56787.4527
2008-03-03 15:45:00,85.13,85.26,85.03,85.25,43482.96376419686,55.1974,55.2817,55.1326,55.2752,43482.9638
2008-03-03 15:50:00,85.23,85.39,85.17,85.3,47917.79340183883,55.2623,55.366,55.2234,55.3077,47917.7934
2008-03-03 15:55:00,85.31,85.58,85.31,85.51,39156.30070308274,55.3141,55.4892,55.3141,55.4438,39156.3007
2008-03-04 09:30:00,85.19,85.19,84.8,84.94,19037.317468902107,55.2363,55.2363,54.9835,55.0742,19037.3175
2008-03-04 09:35:00,84.92,85.17,84.41,84.53,30827.474310438072,55.0613,55.2234,54.7306,54.8084,30827.4743
2008-03-04 09:40:00,84.53,84.71,84.35,84.35,17198.48566792861,54.8084,54.9251,54.6917,54.6917,17198.4857
2008-03-04 09:45:00,84.47,84.52,84.29,84.37,16008.653326122228,54.7695,54.8019,54.6528,54.7047,16008.6533
2008-03-04 09:50:00,84.38,84.84,84.31,84.57,20767.98269334776,54.7111,55.0094,54.6657,54.8343,20767.9827
2008-03-04 09:55:00,84.65,84.82,84.58,84.74,13628.988642509465,54.8862,54.9964,54.8408,54.9446,13628.9886
2008-03-04 10:00:00,84.74,84.92,84.61,84.85,22714.981070849102,54.9446,55.0613,54.8603,55.0159,22714.9811
2008-03-04 10:05:00,84.85,84.96,84.59,84.77,15467.820443482964,55.0159,55.0872,54.8473,54.964,15467.8204
2008-03-04 10:10:00,84.8,85.11,84.8,84.89,8653.32612222823,54.9835,55.1845,54.9835,55.0418,8653.3261
2008-03-04 10:15:00,84.89,84.96,84.71,84.81,13845.32179556517,55.0418,55.0872,54.9251,54.9899,13845.3218
2008-03-04 10:20:00,84.86,85.02,84.8,84.87,11357.490535424551,55.0224,55.1261,54.9835,55.0288,11357.4905
2008-03-04 10:25:00,84.82,84.9,84.66,84.74,11249.3239588967,54.9964,55.0483,54.8927,54.9446,11249.324
2008-03-04 10:30:00,84.71,84.96,84.56,84.96,15467.820443482964,54.9251,55.0872,54.8278,55.0872,15467.8204
2008-03-04 10:35:00,84.96,84.97,84.78,84.87,13088.1557598702,55.0872,55.0937,54.9705,55.0288,13088.1558
2008-03-04 10:40:00,84.87,84.87,84.71,84.74,8436.992969172525,55.0288,55.0288,54.9251,54.9446,8436.993
2008-03-04 10:45:00,84.73,84.73,84.26,84.3,21849.648458626285,54.9381,54.9381,54.6333,54.6593,21849.6485
2008-03-04 10:50:00,84.31,84.53,84.31,84.5,12439.156300703082,54.6657,54.8084,54.6657,54.7889,12439.1563
2008-03-04 10:55:00,84.5,84.58,84.39,84.39,12114.656571119524,54.7889,54.8408,54.7176,54.7176,12114.6566
2008-03-04 11:00:00,84.37,84.37,84.04,84.18,35262.30394808004,54.7047,54.7047,54.4907,54.5815,35262.3039
2008-03-04 11:05:00,84.17,84.19,83.85,83.96,32449.972958355866,54.575,54.5879,54.3675,54.4388,32449.973
2008-03-04 11:10:00,83.88,84.01,83.83,83.88,11681.990265008111,54.3869,54.4712,54.3545,54.3869,11681.9903
2008-03-04 11:15:00,83.88,84.17,83.82,84.17,15143.320713899404,54.3869,54.575,54.348,54.575,15143.3207
2008-03-04 11:20:00,84.2,84.25,84.17,84.2,10600.324499729582,54.5944,54.6268,54.575,54.5944,10600.3245
2008-03-04 11:25:00,84.19,84.23,84.04,84.23,10816.657652785289,54.5879,54.6139,54.4907,54.6139,10816.6577
2008-03-04 11:30:00,84.24,84.34,84.07,84.09,12439.156300703082,54.6204,54.6852,54.5101,54.5231,12439.1563
2008-03-04 11:35:00,84.06,84.21,84.05,84.05,13196.322336398052,54.5037,54.6009,54.4972,54.4972,13196.3223
2008-03-04 11:40:00,84.05,84.06,83.67,83.7,30070.308274743104,54.4972,54.5037,54.2508,54.2702,30070.3083
2008-03-04 11:45:00,83.75,83.81,83.67,83.73,15251.487290427258,54.3026,54.3416,54.2508,54.2897,15251.4873
2008-03-04 11:50:00,83.77,83.87,83.67,83.69,7463.49378042185,54.3156,54.3805,54.2508,54.2637,7463.4938
2008-03-04 11:55:00,83.65,83.66,83.32,83.38,19578.15035154137,54.2378,54.2443,54.0238,54.0627,19578.1504
2008-03-04 12:00:00,83.37,83.67,83.31,83.67,14061.654948620877,54.0563,54.2508,54.0174,54.2508,14061.6549
2008-03-04 12:05:00,83.63,83.81,83.63,83.69,11898.323418063816,54.2248,54.3416,54.2248,54.2637,11898.3234
2008-03-04 12:10:00,83.68,83.8,83.59,83.75,13196.322336398052,54.2573,54.3351,54.1989,54.3026,13196.3223
2008-03-04 12:15:00,83.73,83.87,83.7,83.8,21957.815035154137,54.2897,54.3805,54.2702,54.3351,21957.815
2008-03-04 12:20:00,83.8,83.91,83.72,83.87,16008.653326122228,54.3351,54.4064,54.2832,54.3805,16008.6533
2008-03-04 12:25:00,83.86,84.07,83.81,83.96,15575.987020010816,54.374,54.5101,54.3416,54.4388,15575.987
2008-03-04 12:30:00,83.98,84.3,83.98,84.17,17631.15197404002,54.4518,54.6593,54.4518,54.575,17631.152
2008-03-04 12:35:00,84.17,84.21,83.95,83.96,10492.15792320173,54.575,54.6009,54.4323,54.4388,10492.1579
2008-03-04 12:40:00,83.98,84.02,83.77,83.79,14602.48783126014,54.4518,54.4777,54.3156,54.3286,14602.4878
2008-03-04 12:45:00,83.79,83.88,83.78,83.83,10600.324499729582,54.3286,54.3869,54.3221,54.3545,10600.3245
2008-03-04 12:50:00,83.81,83.83,83.4,83.54,22065.98161168199,54.3416,54.3545,54.0757,54.1665,22065.9816
2008-03-04 12:55:00,83.53,83.54,83.28,83.45,16333.153055705789,54.16,54.1665,53.9979,54.1081,16333.1531
2008-03-04 13:00:00,83.48,83.48,83.21,83.27,15359.65386695511,54.1276,54.1276,53.9525,53.9914,15359.6539
2008-03-04 13:05:00,83.3,83.41,83.12,83.37,20227.14981070849,54.0109,54.0822,53.8942,54.0563,20227.1498
2008-03-04 13:10:00,83.38,83.59,83.38,83.56,18388.31800973499,54.0627,54.1989,54.0627,54.1795,18388.318
2008-03-04 13:15:00,83.57,83.64,83.42,83.45,10816.657652785289,54.1859,54.2313,54.0887,54.1081,10816.6577
2008-03-04 13:20:00,83.41,83.47,83.29,83.32,5408.328826392644,54.0822,54.1211,54.0044,54.0238,5408.3288
2008-03-04 13:25:00,83.33,83.59,83.3,83.39,17306.65224445646,54.0303,54.1989,54.0109,54.0692,17306.6522
2008-03-04 13:30:00,83.39,83.45,83.26,83.28,17414.818820984314,54.0692,54.1081,53.9849,53.9979,17414.8188
2008-03-04 13:35:00,83.26,83.29,83.14,83.16,44131.96322336398,53.9849,54.0044,53.9071,53.9201,44131.9632
2008-03-04 13:40:00,83.21,83.46,83.19,83.38,16657.652785289345,53.9525,54.1146,53.9396,54.0627,16657.6528
2008-03-04 13:45:00,83.34,83.45,83.26,83.28,15251.487290427258,54.0368,54.1081,53.9849,53.9979,15251.4873
2008-03-04 13:50:00,83.32,83.49,83.25,83.39,16982.152514872905,54.0238,54.1341,53.9785,54.0692,16982.1525
2008-03-04 13:55:00,83.35,83.38,83.12,83.21,43050.29745808545,54.0433,54.0627,53.8942,53.9525,43050.2975
2008-03-04 14:00:00,83.21,83.22,82.97,83.18,80475.93293672254,53.9525,53.959,53.7969,53.9331,80475.9329
2008-03-04 14:05:00,83.18,83.26,82.86,82.9,55922.12006489994,53.9331,53.9849,53.7256,53.7515,55922.1201
2008-03-04 14:10:00,82.9,83.03,82.8,82.96,22498.6479177934,53.7515,53.8358,53.6867,53.7904,22498.6479
2008-03-04 14:15:00,82.96,83.17,82.95,83.16,17847.485127095726,53.7904,53.9266,53.7839,53.9201,17847.4851
2008-03-04 14:20:00,83.1,83.42,83.04,83.37,25743.645213628988,53.8812,54.0887,53.8423,54.0563,25743.6452
2008-03-04 14:25:00,83.37,83.46,83.21,83.28,24337.4797187669,54.0563,54.1146,53.9525,53.9979,24337.4797
2008-03-04 14:30:00,83.24,83.32,83.17,83.31,21525.148729042725,53.972,54.0238,53.9266,54.0174,21525.1487
2008-03-04 14:35:00,83.28,83.32,83.18,83.26,22714.981070849102,53.9979,54.0238,53.9331,53.9849,22714.9811
2008-03-04 14:40:00,83.28,83.67,83.25,83.55,23147.64737696052,53.9979,54.2508,53.9785,54.173,23147.6474
2008-03-04 14:45:00,83.57,83.76,83.43,83.69,28231.47647376961,54.1859,54.3091,54.0952,54.2637,28231.4765
2008-03-04 14:50:00,83.69,83.74,83.4,83.5,38290.968090859926,54.2637,54.2962,54.0757,54.1406,38290.9681
2008-03-04 14:55:00,83.51,83.55,83.16,83.35,40021.63331530557,54.147,54.173,53.9201,54.0433,40021.6333
2008-03-04 15:00:00,83.35,83.73,83.19,83.7,36992.969172525685,54.0433,54.2897,53.9396,54.2702,36992.9692
2008-03-04 15:05:00,83.7,84.12,83.69,83.91,34396.97133585722,54.2702,54.5426,54.2637,54.4064,34396.9713
2008-03-04 15:10:00,83.91,83.93,83.58,83.76,30178.47485127096,54.4064,54.4194,54.1924,54.3091,30178.4749
2008-03-04 15:15:00,83.76,84.17,83.75,83.99,42942.1308815576,54.3091,54.575,54.3026,54.4583,42942.1309
2008-03-04 15:20:00,83.96,83.99,83.72,83.84,21633.315305570577,54.4388,54.4583,54.2832,54.361,21633.3153
2008-03-04 15:25:00,83.86,83.86,83.55,83.69,24229.313142239047,54.374,54.374,54.173,54.2637,24229.3131
2008-03-04 15:30:00,83.63,83.93,83.58,83.88,29962.14169821525,54.2248,54.4194,54.1924,54.3869,29962.1417
2008-03-04 15:35:00,83.92,84.07,83.9,84.03,32882.63926446728,54.4129,54.5101,54.3999,54.4842,32882.6393
2008-03-04 15:40:00,84.05,84.32,83.95,84.02,36235.80313683072,54.4972,54.6722,54.4323,54.4777,36235.8031
2008-03-04 15:45:00,84.05,84.16,83.7,83.7,64359.11303407247,54.4972,54.5685,54.2702,54.2702,64359.113
2008-03-04 15:50:00,83.77,83.8,83.52,83.63,45213.62898864251,54.3156,54.3351,54.1535,54.2248,45213.629
2008-03-04 15:55:00,83.6,83.86,83.58,83.7,49756.62520281233,54.2054,54.374,54.1924,54.2702,49756.6252
2008-03-05 09:30:00,83.66,84.31,83.66,83.86,15684.153596538668,54.2443,54.6657,54.2443,54.374,15684.1536
2008-03-05 09:35:00,83.76,84.57,83.76,84.37,16333.153055705789,54.3091,54.8343,54.3091,54.7047,16333.1531
2008-03-05 09:40:00,84.37,84.43,83.86,84.19,21633.315305570577,54.7047,54.7436,54.374,54.5879,21633.3153
2008-03-05 09:45:00,84.19,84.19,84.0,84.05,22823.14764737696,54.5879,54.5879,54.4647,54.4972,22823.1476
2008-03-05 09:50:00,84.1,84.19,84.09,84.11,13845.32179556517,54.5296,54.5879,54.5231,54.5361,13845.3218
2008-03-05 09:55:00,84.14,84.28,84.08,84.28,14061.654948620877,54.5555,54.6463,54.5166,54.6463,14061.6549
2008-03-05 10:00:00,84.29,85.02,84.29,84.97,21633.315305570577,54.6528,55.1261,54.6528,55.0937,21633.3153
2008-03-05 10:05:00,84.94,84.96,84.67,84.76,18604.6511627907,55.0742,55.0872,54.8992,54.9575,18604.6512
2008-03-05 10:10:00,84.77,84.94,84.72,84.93,12979.989183342346,54.964,55.0742,54.9316,55.0677,12979.9892
2008-03-05 10:15:00,84.98,85.18,84.83,85.06,15575.987020010816,55.1002,55.2298,55.0029,55.152,15575.987
2008-03-05 10:20:00,85.06,85.14,84.83,84.95,12871.822606814494,55.152,55.2039,55.0029,55.0807,12871.8226
2008-03-05 10:25:00,84.95,85.16,84.82,84.85,15143.320713899404,55.0807,55.2169,54.9964,55.0159,15143.3207
2008-03-05 10:30:00,84.87,85.07,84.63,84.67,21200.648999459165,55.0288,55.1585,54.8732,54.8992,21200.649
2008-03-05 10:35:00,84.68,84.99,84.67,84.97,11790.156841535963,54.9057,55.1067,54.8992,55.0937,11790.1568
2008-03-05 10:40:00,84.94,85.18,84.9,85.17,13520.82206598161,55.0742,55.2298,55.0483,55.2234,13520.8221
2008-03-05 10:45:00,85.15,85.27,85.08,85.24,12439.156300703082,55.2104,55.2882,55.165,55.2688,12439.1563
2008-03-05 10:50:00,85.2,85.41,85.2,85.38,9410.4921579232,55.2428,55.379,55.2428,55.3595,9410.4922
2008-03-05 10:55:00,85.44,85.46,85.23,85.31,16008.653326122228,55.3984,55.4114,55.2623,55.3141,16008.6533
2008-03-05 11:00:00,85.3,85.33,85.12,85.33,10275.824770146024,55.3077,55.3271,55.1909,55.3271,10275.8248
2008-03-05 11:05:00,85.34,85.42,85.25,85.38,19361.817198485667,55.3336,55.3855,55.2752,55.3595,19361.8172
2008-03-05 11:10:00,85.38,85.47,85.29,85.33,11790.156841535963,55.3595,55.4179,55.3012,55.3271,11790.1568
2008-03-05 11:15:00,85.36,85.57,85.36,85.44,8761.492698756085,55.3466,55.4827,55.3466,55.3984,8761.4927
2008-03-05 11:20:00,85.48,85.57,85.38,85.5,16116.81990265008,55.4244,55.4827,55.3595,55.4373,16116.8199
2008-03-05 11:25:00,85.49,85.72,85.45,85.52,13088.1557598702,55.4308,55.58,55.4049,55.4503,13088.1558
2008-03-05 11:30:00,85.54,85.68,85.41,85.64,20118.98323418064,55.4633,55.554,55.379,55.5281,20118.9832
2008-03-05 11:35:00,85.64,85.65,85.54,85.6,6814.494321254732,55.5281,55.5346,55.4633,55.5022,6814.4943
2008-03-05 11:40:00,85.61,85.61,85.51,85.54,5408.328826392644,55.5087,55.5087,55.4438,55.4633,5408.3288
2008-03-05 11:45:00,85.59,85.76,85.29,85.41,14061.654948620877,55.4957,55.6059,55.3012,55.379,14061.6549
2008-03-05 11:50:00,85.42,85.59,85.39,85.53,15143.320713899404,55.3855,55.4957,55.366,55.4568,15143.3207
2008-03-05 11:55:00,85.58,85.83,85.58,85.78,10492.15792320173,55.4892,55.6513,55.4892,55.6189,10492.1579
2008-03-05 12:00:00,85.82,86.27,85.8,85.85,38182.80151433207,55.6448,55.9366,55.6318,55.6643,38182.8015
2008-03-05 12:05:00,85.9,85.96,85.53,85.65,21957.815035154137,55.6967,55.7356,55.4568,55.5346,21957.815
2008-03-05 12:10:00,85.63,85.78,85.49,85.63,22174.14818820984,55.5216,55.6189,55.4308,55.5216,22174.1482
2008-03-05 12:15:00,85.68,85.72,85.49,85.61,17198.48566792861,55.554,55.58,55.4308,55.5087,17198.4857
2008-03-05 12:20:00,85.68,85.76,85.52,85.74,8112.493239588966,55.554,55.6059,55.4503,55.5929,8112.4932
2008-03-05 12:25:00,85.74,85.75,85.37,85.41,20551.64954029205,55.5929,55.5994,55.353,55.379,20551.6495
2008-03-05 12:30:00,85.45,85.65,85.42,85.59,20984.31584640346,55.4049,55.5346,55.3855,55.4957,20984.3158
2008-03-05 12:35:00,85.57,85.6,85.32,85.46,17198.48566792861,55.4827,55.5022,55.3206,55.4114,17198.4857
2008-03-05 12:40:00,85.45,85.65,85.38,85.49,26825.31097890752,55.4049,55.5346,55.3595,55.4308,26825.311
2008-03-05 12:45:00,85.59,85.65,85.5,85.64,11681.990265008111,55.4957,55.5346,55.4373,55.5281,11681.9903
2008-03-05 12:50:00,85.64,85.66,85.41,85.61,9085.992428339645,55.5281,55.5411,55.379,55.5087,9085.9924
2008-03-05 12:55:00,85.58,85.77,85.52,85.73,24337.4797187669,55.4892,55.6124,55.4503,55.5865,24337.4797
2008-03-05 13:00:00,85.73,85.91,85.66,85.78,22823.14764737696,55.5865,55.7032,55.5411,55.6189,22823.1476
2008-03-05 13:05:00,85.77,85.77,85.61,85.7,9843.158464034614,55.6124,55.6124,55.5087,55.567,9843.1585
2008-03-05 13:10:00,85.71,85.78,85.52,85.69,15035.154137371552,55.5735,55.6189,55.4503,55.5605,15035.1541
2008-03-05 13:15:00,85.66,85.73,85.27,85.34,17306.65224445646,55.5411,55.5865,55.2882,55.3336,17306.6522
2008-03-05 13:20:00,85.29,85.29,85.02,85.06,24445.64629529475,55.3012,55.3012,55.1261,55.152,24445.6463
2008-03-05 13:25:00,85.1,85.16,85.03,85.08,15359.65386695511,55.178,55.2169,55.1326,55.165,15359.6539
2008-03-05 13:30:00,85.06,85.08,84.72,84.74,27582.47701460249,55.152,55.165,54.9316,54.9446,27582.477
2008-03-05 13:35:00,84.77,84.78,84.52,84.7,27690.64359113034,54.964,54.9705,54.8019,54.9186,27690.6436
2008-03-05 13:40:00,84.72,84.89,84.61,84.85,20443.4829637642,54.9316,55.0418,54.8603,55.0159,20443.483
2008-03-05 13:45:00,84.86,84.98,84.75,84.83,12979.989183342346,55.0224,55.1002,54.951,55.0029,12979.9892
2008-03-05 13:50:00,84.86,85.05,84.86,84.96,9085.992428339645,55.0224,55.1456,55.0224,55.0872,9085.9924
2008-03-05 13:55:00,84.92,85.06,84.88,84.92,10059.491617090318,55.0613,55.152,55.0353,55.0613,10059.4916
2008-03-05 14:00:00,84.89,84.96,84.73,84.92,13628.988642509465,55.0418,55.0872,54.9381,55.0613,13628.9886
2008-03-05 14:05:00,84.98,85.02,84.81,84.94,9626.825310978908,55.1002,55.1261,54.9899,55.0742,9626.8253
2008-03-05 14:10:00,85.0,85.14,84.97,85.09,7679.826933477555,55.1131,55.2039,55.0937,55.1715,7679.8269
2008-03-05 14:15:00,85.08,85.24,85.08,85.17,7571.660356949702,55.165,55.2688,55.165,55.2234,7571.6604
2008-03-05 14:20:00,85.18,85.18,84.92,85.01,11790.156841535963,55.2298,55.2298,55.0613,55.1196,11790.1568
2008-03-05 14:25:00,84.96,85.18,84.91,85.1,14169.821525148727,55.0872,55.2298,55.0548,55.178,14169.8215
2008-03-05 14:30:00,85.09,85.09,84.89,84.97,10275.824770146024,55.1715,55.1715,55.0418,55.0937,10275.8248
2008-03-05 14:35:00,84.95,85.1,84.9,84.99,14169.821525148727,55.0807,55.178,55.0483,55.1067,14169.8215
2008-03-05 14:40:00,84.99,85.13,84.91,85.0,9734.99188750676,55.1067,55.1974,55.0548,55.1131,9734.9919
2008-03-05 14:45:00,85.03,85.29,85.03,85.18,12547.322877230936,55.1326,55.3012,55.1326,55.2298,12547.3229
2008-03-05 14:50:00,85.18,85.4,85.13,85.22,16657.652785289345,55.2298,55.3725,55.1974,55.2558,16657.6528
2008-03-05 14:55:00,85.19,85.32,85.12,85.3,16441.31963223364,55.2363,55.3206,55.1909,55.3077,16441.3196
2008-03-05 15:00:00,85.29,85.29,85.11,85.24,14169.821525148727,55.3012,55.3012,55.1845,55.2688,14169.8215
2008-03-05 15:05:00,85.28,85.28,85.01,85.04,9626.825310978908,55.2947,55.2947,55.1196,55.1391,9626.8253
2008-03-05 15:10:00,85.07,85.16,84.97,85.0,11141.157382368849,55.1585,55.2169,55.0937,55.1131,11141.1574
2008-03-05 15:15:00,84.99,85.01,84.7,84.75,15900.486749594374,55.1067,55.1196,54.9186,54.951,15900.4867
2008-03-05 15:20:00,84.75,84.98,84.71,84.93,20010.816657652784,54.951,55.1002,54.9251,55.0677,20010.8167
2008-03-05 15:25:00,84.94,85.1,84.77,84.95,26176.3115197404,55.0742,55.178,54.964,55.0807,26176.3115
2008-03-05 15:30:00,84.98,85.24,84.9,85.18,27041.64413196322,55.1002,55.2688,55.0483,55.2298,27041.6441
2008-03-05 15:35:00,85.18,85.18,84.95,84.98,24229.313142239047,55.2298,55.2298,55.0807,55.1002,24229.3131
2008-03-05 15:40:00,84.99,85.04,84.8,84.85,54948.62087614927,55.1067,55.1391,54.9835,55.0159,54948.6209
2008-03-05 15:45:00,84.86,84.92,84.76,84.84,32341.806381828013,55.0224,55.0613,54.9575,55.0094,32341.8064
2008-03-05 15:50:00,84.84,85.2,84.84,85.2,30178.47485127096,55.0094,55.2428,55.0094,55.2428,30178.4749
2008-03-05 15:55:00,85.21,85.49,85.19,85.41,71281.77393185506,55.2493,55.4308,55.2363,55.379,71281.7739
2008-03-06 09:30:00,85.1,85.42,84.73,84.73,25959.97836668469,55.178,55.3855,54.9381,54.9381,25959.9784
2008-03-06 09:35:00,84.73,85.29,84.73,85.16,24337.4797187669,54.9381,55.3012,54.9381,55.2169,24337.4797
2008-03-06 09:40:00,85.24,85.45,85.08,85.4,10167.658193618172,55.2688,55.4049,55.165,55.3725,10167.6582
2008-03-06 09:45:00,85.43,85.75,85.39,85.67,10275.824770146024,55.3919,55.5994,55.366,55.5476,10275.8248
2008-03-06 09:50:00,85.7,85.7,85.4,85.4,11573.82368848026,55.567,55.567,55.3725,55.3725,11573.8237
2008-03-06 09:55:00,85.41,85.52,85.09,85.18,13845.32179556517,55.379,55.4503,55.1715,55.2298,13845.3218
2008-03-06 10:00:00,85.15,85.15,84.56,84.68,23796.646836127635,55.2104,55.2104,54.8278,54.9057,23796.6468
2008-03-06 10:05:00,84.7,85.01,84.68,84.74,12006.489994591671,54.9186,55.1196,54.9057,54.9446,12006.49
2008-03-06 10:10:00,84.79,85.02,84.71,84.92,9085.992428339645,54.977,55.1261,54.9251,55.0613,9085.9924
2008-03-06 10:15:00,84.98,85.1,84.9,84.97,10167.658193618172,55.1002,55.178,55.0483,55.0937,10167.6582
2008-03-06 10:20:00,84.91,85.31,84.89,85.25,7571.660356949702,55.0548,55.3141,55.0418,55.2752,7571.6604
2008-03-06 10:25:00,85.22,85.36,85.09,85.09,9734.99188750676,55.2558,55.3466,55.1715,55.1715,9734.9919
2008-03-06 10:30:00,85.15,85.42,85.04,85.4,10275.824770146024,55.2104,55.3855,55.1391,55.3725,10275.8248
2008-03-06 10:35:00,85.42,85.65,85.39,85.53,22498.6479177934,55.3855,55.5346,55.366,55.4568,22498.6479
2008-03-06 10:40:00,85.59,85.6,85.2,85.46,20443.4829637642,55.4957,55.5022,55.2428,55.4114,20443.483
2008-03-06 10:45:00,85.52,85.62,85.35,85.55,10492.15792320173,55.4503,55.5151,55.3401,55.4698,10492.1579
2008-03-06 10:50:00,85.58,85.69,85.45,85.51,17090.319091400757,55.4892,55.5605,55.4049,55.4438,17090.3191
2008-03-06 10:55:00,85.48,85.62,85.36,85.46,20443.4829637642,55.4244,55.5151,55.3466,55.4114,20443.483
2008-03-06 11:00:00,85.53,85.6,85.16,85.17,8004.326663061114,55.4568,55.5022,55.2169,55.2234,8004.3267
2008-03-06 11:05:00,85.18,85.28,85.06,85.28,12114.656571119524,55.2298,55.2947,55.152,55.2947,12114.6566
2008-03-06 11:10:00,85.29,85.35,85.21,85.29,8545.159545700379,55.3012,55.3401,55.2493,55.3012,8545.1595
2008-03-06 11:15:00,85.2,85.36,85.16,85.22,5840.995132504056,55.2428,55.3466,55.2169,55.2558,5840.9951
2008-03-06 11:20:00,85.29,85.39,85.2,85.32,7030.8274743104375,55.3012,55.366,55.2428,55.3206,7030.8275
2008-03-06 11:25:00,85.34,85.45,85.26,85.35,71930.77339102217,55.3336,55.4049,55.2817,55.3401,71930.7734
2008-03-06 11:30:00,85.3,85.47,85.24,85.26,15467.820443482964,55.3077,55.4179,55.2688,55.2817,15467.8204
2008-03-06 11:35:00,85.25,85.34,85.03,85.22,37966.46836127636,55.2752,55.3336,55.1326,55.2558,37966.4684
2008-03-06 11:40:00,85.27,85.29,85.15,85.25,13304.488912925906,55.2882,55.3012,55.2104,55.2752,13304.4889
2008-03-06 11:45:00,85.26,85.28,85.03,85.11,6381.828015143321,55.2817,55.2947,55.1326,55.1845,6381.828
2008-03-06 11:50:00,85.13,85.14,84.91,85.03,8220.65981611682,55.1974,55.2039,55.0548,55.1326,8220.6598
2008-03-06 11:55:00,85.06,85.22,85.05,85.22,13845.32179556517,55.152,55.2558,55.1456,55.2558,13845.3218
2008-03-06 12:00:00,85.23,85.23,85.03,85.07,20551.64954029205,55.2623,55.2623,55.1326,55.1585,20551.6495
2008-03-06 12:05:00,85.07,85.13,85.02,85.05,9194.159004867495,55.1585,55.1974,55.1261,55.1456,9194.159
2008-03-06 12:10:00,85.08,85.08,84.86,84.97,105462.41211465656,55.165,55.165,55.0224,55.0937,105462.4121
2008-03-06 12:15:00,84.97,84.99,84.81,84.87,14494.321254732287,55.0937,55.1067,54.9899,55.0288,14494.3213
2008-03-06 12:20:00,84.86,84.97,84.8,84.88,23688.480259599783,55.0224,55.0937,54.9835,55.0353,23688.4803
2008-03-06 12:25:00,84.92,84.94,84.8,84.83,15359.65386695511,55.0613,55.0742,54.9835,55.0029,15359.6539
2008-03-06 12:30:00,84.83,84.97,84.74,84.88,19902.65008112493,55.0029,55.0937,54.9446,55.0353,19902.6501
2008-03-06 12:35:00,84.83,84.89,84.79,84.79,8545.159545700379,55.0029,55.0418,54.977,54.977,8545.1595
2008-03-06 12:40:00,84.81,84.98,84.79,84.89,21525.148729042725,54.9899,55.1002,54.977,55.0418,21525.1487
2008-03-06 12:45:00,84.85,84.86,84.67,84.82,15575.987020010816,55.0159,55.0224,54.8992,54.9964,15575.987
2008-03-06 12:50:00,84.8,84.94,84.8,84.86,13845.32179556517,54.9835,55.0742,54.9835,55.0224,13845.3218
2008-03-06 12:55:00,84.83,84.84,84.58,84.62,22282.314764737694,55.0029,55.0094,54.8408,54.8667,22282.3148
2008-03-06 13:00:00,84.64,84.81,84.55,84.65,32233.63980530016,54.8797,54.9899,54.8214,54.8862,32233.6398
2008-03-06 13:05:00,84.61,84.82,84.55,84.6,21416.98215251488,54.8603,54.9964,54.8214,54.8538,21416.9822
2008-03-06 13:10:00,84.65,84.81,84.54,84.67,16333.153055705789,54.8862,54.9899,54.8149,54.8992,16333.1531
2008-03-06 13:15:00,84.69,84.75,84.6,84.62,8328.826392644673,54.9121,54.951,54.8538,54.8667,8328.8264
2008-03-06 13:20:00,84.62,84.62,84.48,84.52,9734.99188750676,54.8667,54.8667,54.776,54.8019,9734.9919
2008-03-06 13:25:00,84.52,84.63,84.47,84.47,6273.661438615468,54.8019,54.8732,54.7695,54.7695,6273.6614
2008-03-06 13:30:00,84.47,84.54,84.41,84.45,18820.984315846403,54.7695,54.8149,54.7306,54.7565,18820.9843
2008-03-06 13:35:00,84.46,84.55,84.41,84.48,19253.65062195781,54.763,54.8214,54.7306,54.776,19253.6506
2008-03-06 13:40:00,84.5,84.57,84.46,84.54,7679.826933477555,54.7889,54.8343,54.763,54.8149,7679.8269
2008-03-06 13:45:00,84.49,84.68,84.36,84.66,11898.323418063816,54.7825,54.9057,54.6982,54.8927,11898.3234
2008-03-06 13:50:00,84.63,84.7,84.55,84.66,8112.493239588966,54.8732,54.9186,54.8214,54.8927,8112.4932
2008-03-06 13:55:00,84.63,84.66,84.5,84.52,5408.328826392644,54.8732,54.8927,54.7889,54.8019,5408.3288
2008-03-06 14:00:00,84.53,84.74,84.53,84.66,9626.825310978908,54.8084,54.9446,54.8084,54.8927,9626.8253
2008-03-06 14:05:00,84.66,84.84,84.65,84.7,10600.324499729582,54.8927,55.0094,54.8862,54.9186,10600.3245
2008-03-06 14:10:00,84.73,84.75,84.56,84.6,7679.826933477555,54.9381,54.951,54.8278,54.8538,7679.8269
2008-03-06 14:15:00,84.59,84.68,84.5,84.6,12763.656030286642,54.8473,54.9057,54.7889,54.8538,12763.656
2008-03-06 14:20:00,84.57,84.59,84.34,84.35,19794.48350459708,54.8343,54.8473,54.6852,54.6917,19794.4835
2008-03-06 14:25:00,84.35,84.47,84.3,84.31,21092.48242293132,54.6917,54.7695,54.6593,54.6657,21092.4824
2008-03-06 14:30:00,84.32,84.44,84.28,84.39,9518.658734451054,54.6722,54.75,54.6463,54.7176,9518.6587
2008-03-06 14:35:00,84.4,84.54,84.4,84.5,13628.988642509465,54.7241,54.8149,54.7241,54.7889,13628.9886
2008-03-06 14:40:00,84.5,84.62,84.43,84.58,11465.657111952409,54.7889,54.8667,54.7436,54.8408,11465.6571
2008-03-06 14:45:00,84.58,84.87,84.57,84.83,18496.484586262843,54.8408,55.0288,54.8343,55.0029,18496.4846
2008-03-06 14:50:00,84.83,84.85,84.67,84.7,11141.157382368849,55.0029,55.0159,54.8992,54.9186,11141.1574
2008-03-06 14:55:00,84.72,84.8,84.67,84.7,7896.160086533261,54.9316,54.9835,54.8992,54.9186,7896.1601
2008-03-06 15:00:00,84.71,84.8,84.45,84.45,23147.64737696052,54.9251,54.9835,54.7565,54.7565,23147.6474
2008-03-06 15:05:00,84.45,84.53,84.33,84.33,12114.656571119524,54.7565,54.8084,54.6787,54.6787,12114.6566
2008-03-06 15:10:00,84.35,84.43,84.26,84.3,16982.152514872905,54.6917,54.7436,54.6333,54.6593,16982.1525
2008-03-06 15:15:00,84.31,84.71,84.31,84.65,32017.306652244457,54.6657,54.9251,54.6657,54.8862,32017.3067
2008-03-06 15:20:00,84.67,84.76,84.53,84.58,25310.978907517576,54.8992,54.9575,54.8084,54.8408,25310.9789
2008-03-06 15:25:00,84.58,84.91,84.55,84.88,27906.97674418605,54.8408,55.0548,54.8214,55.0353,27906.9767
2008-03-06 15:30:00,84.88,84.88,84.61,84.62,32774.47268793943,55.0353,55.0353,54.8603,54.8667,32774.4727
2008-03-06 15:35:00,84.62,84.69,84.44,84.55,20335.316387236344,54.8667,54.9121,54.75,54.8214,20335.3164
2008-03-06 15:40:00,84.55,84.83,84.45,84.82,37641.968631692806,54.8214,55.0029,54.7565,54.9964,37641.9686
2008-03-06 15:45:00,84.79,84.89,84.68,84.81,38831.80097349919,54.977,55.0418,54.9057,54.9899,38831.801
2008-03-06 15:50:00,84.78,84.79,84.39,84.43,71065.44077879936,54.9705,54.977,54.7176,54.7436,71065.4408
2008-03-06 15:55:00,84.45,84.45,84.21,84.4,60681.44943212547,54.7565,54.7565,54.6009,54.7241,60681.4494
2008-03-07 09:30:00,83.82,83.82,83.07,83.33,24770.14602487831,54.348,54.348,53.8617,54.0303,24770.146
2008-03-07 09:35:00,83.42,83.78,83.26,83.42,15792.320173066522,54.0887,54.3221,53.9849,54.0887,15792.3202
2008-03-07 09:40:00,83.39,83.58,83.15,83.24,24661.97944835046,54.0692,54.1924,53.9136,53.972,24661.9794
2008-03-07 09:45:00,83.24,83.34,83.04,83.15,32125.47322877231,53.972,54.0368,53.8423,53.9136,32125.4732
2008-03-07 09:50:00,83.15,83.18,82.75,82.8,35911.30340724716,53.9136,53.9331,53.6543,53.6867,35911.3034
2008-03-07 09:55:00,82.76,83.01,82.76,82.95,34721.471065440775,53.6607,53.8228,53.6607,53.7839,34721.4711
2008-03-07 10:00:00,82.95,83.03,82.74,82.85,26500.81124932396,53.7839,53.8358,53.6478,53.7191,26500.8112
2008-03-07 10:05:00,82.85,82.91,82.75,82.79,20659.8161168199,53.7191,53.758,53.6543,53.6802,20659.8161
2008-03-07 10:10:00,82.81,82.84,82.68,82.74,22606.814494321254,53.6932,53.7126,53.6089,53.6478,22606.8145
2008-03-07 10:15:00,82.78,82.93,82.78,82.85,24661.97944835046,53.6737,53.771,53.6737,53.7191,24661.9794
2008-03-07 10:20:00,82.84,82.98,82.64,82.69,26933.47755543537,53.7126,53.8034,53.5829,53.6154,26933.4776
2008-03-07 10:25:00,82.65,82.78,82.24,82.4,37641.968631692806,53.5894,53.6737,53.3236,53.4273,37641.9686
2008-03-07 10:30:00,82.43,82.56,82.3,82.47,29637.64196863169,53.4468,53.5311,53.3625,53.4727,29637.642
2008-03-07 10:35:00,82.47,82.63,82.42,82.6,28664.14277988101,53.4727,53.5765,53.4403,53.557,28664.1428
2008-03-07 10:40:00,82.6,82.78,82.56,82.69,17739.318550567874,53.557,53.6737,53.5311,53.6154,17739.3186
2008-03-07 10:45:00,82.74,82.79,82.64,82.7,14710.654407787992,53.6478,53.6802,53.5829,53.6218,14710.6544
2008-03-07 10:50:00,82.72,82.78,82.53,82.53,14169.821525148727,53.6348,53.6737,53.5116,53.5116,14169.8215
2008-03-07 10:55:00,82.51,82.56,82.34,82.45,14926.9875608437,53.4986,53.5311,53.3884,53.4597,14926.9876
2008-03-07 11:00:00,82.45,82.49,82.24,82.28,15467.820443482964,53.4597,53.4857,53.3236,53.3495,15467.8204
2008-03-07 11:05:00,82.3,82.35,82.1,82.1,30178.47485127096,53.3625,53.3949,53.2328,53.2328,30178.4749
2008-03-07 11:10:00,82.14,82.26,81.99,82.0,35586.8036776636,53.2587,53.3365,53.1615,53.168,35586.8037
2008-03-07 11:15:00,81.98,82.03,81.93,81.94,19686.316928069227,53.155,53.1874,53.1226,53.1291,19686.3169
2008-03-07 11:20:00,81.94,82.14,81.86,82.14,21200.648999459165,53.1291,53.2587,53.0772,53.2587,21200.649
2008-03-07 11:25:00,82.1,82.14,81.86,81.94,21741.48188209843,53.2328,53.2587,53.0772,53.1291,21741.4819
2008-03-07 11:30:00,81.92,82.28,81.92,82.24,23472.14710654408,53.1161,53.3495,53.1161,53.3236,23472.1471
2008-03-07 11:35:00,82.23,82.36,82.23,82.36,20118.98323418064,53.3171,53.4014,53.3171,53.4014,20118.9832
2008-03-07 11:40:00,82.32,82.36,81.86,81.92,17739.318550567874,53.3755,53.4014,53.0772,53.1161,17739.3186
2008-03-07 11:45:00,81.86,82.07,81.84,82.07,15575.987020010816,53.0772,53.2134,53.0642,53.2134,15575.987
2008-03-07 11:50:00,82.09,82.1,81.96,81.99,26825.31097890752,53.2263,53.2328,53.142,53.1615,26825.311
2008-03-07 11:55:00,81.96,82.03,81.82,81.9,17955.65170362358,53.142,53.1874,53.0513,53.1031,17955.6517
2008-03-07 12:00:00,81.93,81.98,81.81,81.82,12763.656030286642,53.1226,53.155,53.0448,53.0513,12763.656
2008-03-07 12:05:00,81.83,81.86,81.61,81.71,33098.972417522986,53.0577,53.0772,52.9151,52.9799,33098.9724
2008-03-07 12:10:00,81.74,81.8,81.55,81.56,22823.14764737696,52.9994,53.0383,52.8762,52.8827,22823.1476
2008-03-07 12:15:00,81.55,81.76,81.5,81.66,23580.31368307193,52.8762,53.0124,52.8438,52.9475,23580.3137
2008-03-07 12:20:00,81.68,81.82,81.68,81.82,15251.487290427258,52.9605,53.0513,52.9605,53.0513,15251.4873
2008-03-07 12:25:00,81.81,81.84,81.66,81.67,11141.157382368849,53.0448,53.0642,52.9475,52.954,11141.1574
2008-03-07 12:30:00,81.7,81.74,81.64,81.65,18929.15089237425,52.9735,52.9994,52.9345,52.941,18929.1509
2008-03-07 12:35:00,81.65,81.69,81.42,81.46,40346.13304488913,52.941,52.967,52.7919,52.8178,40346.133
2008-03-07 12:40:00,81.47,81.78,81.45,81.63,16982.152514872905,52.8243,53.0253,52.8114,52.9281,16982.1525
2008-03-07 12:45:00,81.6,81.71,81.55,81.67,14818.820984315846,52.9086,52.9799,52.8762,52.954,14818.821
2008-03-07 12:50:00,81.69,81.81,81.69,81.73,13845.32179556517,52.967,53.0448,52.967,52.9929,13845.3218
2008-03-07 12:55:00,81.77,81.77,81.64,81.69,15467.820443482964,53.0188,53.0188,52.9345,52.967,15467.8204
2008-03-07 13:00:00,81.67,81.68,81.52,81.59,12979.989183342346,52.954,52.9605,52.8567,52.9021,12979.9892
2008-03-07 13:05:00,81.54,81.59,81.45,81.46,14386.154678204435,52.8697,52.9021,52.8114,52.8178,14386.1547
2008-03-07 13:10:00,81.47,81.55,81.42,81.42,18171.98485667929,52.8243,52.8762,52.7919,52.7919,18171.9849
2008-03-07 13:15:00,81.42,81.46,81.28,81.46,17306.65224445646,52.7919,52.8178,52.7011,52.8178,17306.6522
2008-03-07 13:20:00,81.43,81.64,81.41,81.56,24121.146565711195,52.7984,52.9345,52.7854,52.8827,24121.1466
2008-03-07 13:25:00,81.56,81.6,81.52,81.53,12655.489453758788,52.8827,52.9086,52.8567,52.8632,12655.4895
2008-03-07 13:30:00,81.54,81.61,81.48,81.49,11465.657111952409,52.8697,52.9151,52.8308,52.8373,11465.6571
2008-03-07 13:35:00,81.51,81.57,81.43,81.51,13304.488912925906,52.8503,52.8892,52.7984,52.8503,13304.4889
2008-03-07 13:40:00,81.5,81.51,81.31,81.38,19253.65062195781,52.8438,52.8503,52.7206,52.766,19253.6506
2008-03-07 13:45:00,81.38,81.58,81.35,81.41,22174.14818820984,52.766,52.8956,52.7465,52.7854,22174.1482
2008-03-07 13:50:00,81.42,81.45,81.0,81.06,33531.638723634394,52.7919,52.8114,52.5196,52.5585,33531.6387
2008-03-07 13:55:00,81.0,81.11,80.92,81.01,20010.816657652784,52.5196,52.5909,52.4677,52.5261,20010.8167
2008-03-07 14:00:00,81.01,81.03,80.87,80.97,25959.97836668469,52.5261,52.539,52.4353,52.5001,25959.9784
2008-03-07 14:05:00,80.94,81.09,80.87,81.07,17631.15197404002,52.4807,52.5779,52.4353,52.565,17631.152
2008-03-07 14:10:00,81.07,81.13,81.0,81.09,18929.15089237425,52.565,52.6039,52.5196,52.5779,18929.1509
2008-03-07 14:15:00,81.09,81.09,80.95,81.02,16008.653326122228,52.5779,52.5779,52.4872,52.5325,16008.6533
2008-03-07 14:20:00,81.0,81.0,80.77,80.93,34505.13791238507,52.5196,52.5196,52.3704,52.4742,34505.1379
2008-03-07 14:25:00,80.92,81.16,80.88,81.13,19469.98377501352,52.4677,52.6233,52.4418,52.6039,19469.9838
2008-03-07 14:30:00,81.13,81.15,81.0,81.01,14169.821525148727,52.6039,52.6168,52.5196,52.5261,14169.8215
2008-03-07 14:35:00,81.0,81.07,80.91,80.94,24553.812871822607,52.5196,52.565,52.4612,52.4807,24553.8129
2008-03-07 14:40:00,80.92,81.0,80.79,80.86,46727.961060032445,52.4677,52.5196,52.3834,52.4288,46727.9611
2008-03-07 14:45:00,80.89,81.25,80.89,81.24,18280.15143320714,52.4483,52.6817,52.4483,52.6752,18280.1514
2008-03-07 14:50:00,81.25,81.25,81.12,81.17,15035.154137371552,52.6817,52.6817,52.5974,52.6298,15035.1541
2008-03-07 14:55:00,81.18,81.54,81.1,81.54,27149.81070849108,52.6363,52.8697,52.5844,52.8697,27149.8107
2008-03-07 15:00:00,81.54,81.7,81.48,81.49,63926.446727961054,52.8697,52.9735,52.8308,52.8373,63926.4467
2008-03-07 15:05:00,81.49,81.79,81.45,81.78,33856.13845321796,52.8373,53.0318,52.8114,53.0253,33856.1385
2008-03-07 15:10:00,81.77,81.94,81.6,81.88,44240.12979989183,53.0188,53.1291,52.9086,53.0902,44240.1298
2008-03-07 15:15:00,81.9,82.24,81.74,82.21,35586.8036776636,53.1031,53.3236,52.9994,53.3041,35586.8037
2008-03-07 15:20:00,82.2,82.3,82.02,82.16,60789.61600865333,53.2976,53.3625,53.1809,53.2717,60789.616
2008-03-07 15:25:00,82.15,82.18,81.74,81.84,45646.29529475392,53.2652,53.2847,52.9994,53.0642,45646.2953
2008-03-07 15:30:00,81.85,81.87,81.49,81.49,46836.127636560304,53.0707,53.0837,52.8373,52.8373,46836.1276
2008-03-07 15:35:00,81.49,81.76,81.38,81.65,42833.96430502975,52.8373,53.0124,52.766,52.941,42833.9643
2008-03-07 15:40:00,81.64,81.83,81.49,81.57,38615.46782044348,52.9345,53.0577,52.8373,52.8892,38615.4678
2008-03-07 15:45:00,81.59,81.74,81.31,81.32,30070.308274743104,52.9021,52.9994,52.7206,52.7271,30070.3083
2008-03-07 15:50:00,81.37,81.44,81.13,81.41,57111.952406706325,52.7595,52.8049,52.6039,52.7854,57111.9524
2008-03-07 15:55:00,81.41,81.43,80.95,81.12,144726.87939426716,52.7854,52.7984,52.4872,52.5974,144726.8794
2008-03-10 09:30:00,80.97,81.02,80.02,80.45,34288.80475932937,52.5001,52.5325,51.8842,52.163,34288.8048
2008-03-10 09:35:00,80.45,80.58,79.99,80.02,36776.63601946998,52.163,52.2473,51.8647,51.8842,36776.636
2008-03-10 09:40:00,80.02,80.02,79.51,79.72,24770.14602487831,51.8842,51.8842,51.5535,51.6896,24770.146
2008-03-10 09:45:00,79.73,79.9,79.43,79.43,28339.64305029745,51.6961,51.8063,51.5016,51.5016,28339.6431
2008-03-10 09:50:00,79.43,79.43,79.19,79.24,32774.47268793943,51.5016,51.5016,51.346,51.3784,32774.4727
2008-03-10 09:55:00,79.26,79.26,79.14,79.22,35586.8036776636,51.3914,51.3914,51.3136,51.3654,35586.8037
2008-03-10 10:00:00,79.22,79.48,79.13,79.38,47052.46078961601,51.3654,51.534,51.3071,51.4692,47052.4608
2008-03-10 10:05:00,79.4,79.48,78.83,78.89,61763.115197404,51.4822,51.534,51.1126,51.1515,61763.1152
2008-03-10 10:10:00,78.9,78.95,78.75,78.91,54407.787993510006,51.158,51.1904,51.0607,51.1644,54407.788
2008-03-10 10:15:00,78.95,79.08,78.89,78.92,33098.972417522986,51.1904,51.2747,51.1515,51.1709,33098.9724
2008-03-10 10:20:00,78.92,79.15,78.9,79.09,35154.13737155219,51.1709,51.3201,51.158,51.2812,35154.1374
2008-03-10 10:25:00,79.13,79.28,79.13,79.21,16657.652785289345,51.3071,51.4043,51.3071,51.359,16657.6528
2008-03-10 10:30:00,79.18,79.55,79.15,79.48,28880.475932936723,51.3395,51.5794,51.3201,51.534,28880.4759
2008-03-10 10:35:00,79.52,79.74,79.49,79.68,29096.809085992427,51.56,51.7026,51.5405,51.6637,29096.8091
2008-03-10 10:40:00,79.7,79.89,79.64,79.89,32017.306652244457,51.6767,51.7999,51.6378,51.7999,32017.3067
2008-03-10 10:45:00,79.87,80.09,79.81,79.89,46944.29421308816,51.7869,51.9295,51.748,51.7999,46944.2942
2008-03-10 10:50:00,79.86,80.02,79.81,79.97,18496.484586262843,51.7804,51.8842,51.748,51.8517,18496.4846
2008-03-10 10:55:00,80.02,80.05,79.75,79.78,15575.987020010816,51.8842,51.9036,51.7091,51.7285,15575.987
2008-03-10 11:00:00,79.78,80.05,79.76,79.97,21092.48242293132,51.7285,51.9036,51.7156,51.8517,21092.4824
2008-03-10 11:05:00,79.93,80.02,79.67,79.72,17522.98539751217,51.8258,51.8842,51.6572,51.6896,17522.9854
2008-03-10 11:10:00,79.7,79.79,79.55,79.63,22174.14818820984,51.6767,51.735,51.5794,51.6313,22174.1482
2008-03-10 11:15:00,79.59,79.76,79.46,79.47,34288.80475932937,51.6053,51.7156,51.5211,51.5275,34288.8048
2008-03-10 11:20:00,79.43,79.48,79.26,79.36,24229.313142239047,51.5016,51.534,51.3914,51.4562,24229.3131
2008-03-10 11:25:00,79.36,79.53,79.3,79.31,20443.4829637642,51.4562,51.5664,51.4173,51.4238,20443.483
2008-03-10 11:30:00,79.31,79.36,79.25,79.27,21741.48188209843,51.4238,51.4562,51.3849,51.3979,21741.4819
2008-03-10 11:35:00,79.27,79.34,79.16,79.16,22823.14764737696,51.3979,51.4433,51.3265,51.3265,22823.1476
2008-03-10 11:40:00,79.16,79.18,78.87,78.88,32990.80584099513,51.3265,51.3395,51.1385,51.145,32990.8058
2008-03-10 11:45:00,78.92,79.08,78.79,79.02,27690.64359113034,51.1709,51.2747,51.0866,51.2358,27690.6436
2008-03-10 11:50:00,78.96,79.11,78.91,79.1,15143.320713899404,51.1969,51.2941,51.1644,51.2876,15143.3207
2008-03-10 11:55:00,79.08,79.3,79.05,79.25,14710.654407787992,51.2747,51.4173,51.2552,51.3849,14710.6544
2008-03-10 12:00:00,79.23,79.26,78.89,78.92,21525.148729042725,51.3719,51.3914,51.1515,51.1709,21525.1487
2008-03-10 12:05:00,78.92,79.17,78.89,79.17,22823.14764737696,51.1709,51.333,51.1515,51.333,22823.1476
2008-03-10 12:10:00,79.19,79.36,79.19,79.28,31260.140616549485,51.346,51.4562,51.346,51.4043,31260.1406
2008-03-10 12:15:00,79.29,79.38,79.07,79.3,27257.97728501893,51.4108,51.4692,51.2682,51.4173,27257.9773
2008-03-10 12:20:00,79.29,79.49,79.28,79.34,23039.480800432662,51.4108,51.5405,51.4043,51.4433,23039.4808
2008-03-10 12:25:00,79.33,79.42,79.15,79.16,17739.318550567874,51.4368,51.4951,51.3201,51.3265,17739.3186
2008-03-10 12:30:00,79.15,79.24,79.05,79.16,18171.98485667929,51.3201,51.3784,51.2552,51.3265,18171.9849
2008-03-10 12:35:00,79.23,79.4,79.08,79.4,19037.317468902107,51.3719,51.4822,51.2747,51.4822,19037.3175
2008-03-10 12:40:00,79.39,79.43,79.29,79.29,13737.155219037317,51.4757,51.5016,51.4108,51.4108,13737.1552
2008-03-10 12:45:00,79.3,79.37,79.27,79.29,12979.989183342346,51.4173,51.4627,51.3979,51.4108,12979.9892
2008-03-10 12:50:00,79.27,79.54,79.23,79.53,21200.648999459165,51.3979,51.5729,51.3719,51.5664,21200.649
2008-03-10 12:55:00,79.53,79.67,79.45,79.53,20335.316387236344,51.5664,51.6572,51.5146,51.5664,20335.3164
2008-03-10 13:00:00,79.5,79.6,79.46,79.58,11141.157382368849,51.547,51.6118,51.5211,51.5989,11141.1574
2008-03-10 13:05:00,79.57,79.59,79.29,79.31,18063.81828015144,51.5924,51.6053,51.4108,51.4238,18063.8183
2008-03-10 13:10:00,79.29,79.32,79.14,79.2,28123.30989724175,51.4108,51.4303,51.3136,51.3525,28123.3099
2008-03-10 13:15:00,79.19,79.27,79.1,79.12,10167.658193618172,51.346,51.3979,51.2876,51.3006,10167.6582
2008-03-10 13:20:00,79.11,79.11,78.97,79.02,13953.488372093025,51.2941,51.2941,51.2033,51.2358,13953.4884
2008-03-10 13:25:00,79.04,79.08,78.81,78.83,15900.486749594374,51.2487,51.2747,51.0996,51.1126,15900.4867
2008-03-10 13:30:00,78.81,79.01,78.78,78.82,19037.317468902107,51.0996,51.2293,51.0802,51.1061,19037.3175
2008-03-10 13:35:00,78.81,78.9,78.69,78.69,17739.318550567874,51.0996,51.158,51.0218,51.0218,17739.3186
2008-03-10 13:40:00,78.71,78.86,78.7,78.85,15684.153596538668,51.0348,51.132,51.0283,51.1255,15684.1536
2008-03-10 13:45:00,78.88,78.89,78.75,78.78,14169.821525148727,51.145,51.1515,51.0607,51.0802,14169.8215
2008-03-10 13:50:00,78.77,78.89,78.74,78.75,17631.15197404002,51.0737,51.1515,51.0542,51.0607,17631.152
2008-03-10 13:55:00,78.76,78.79,78.67,78.67,10600.324499729582,51.0672,51.0866,51.0088,51.0088,10600.3245
2008-03-10 14:00:00,78.69,78.69,78.45,78.57,30502.97458085452,51.0218,51.0218,50.8662,50.944,30502.9746
2008-03-10 14:05:00,78.53,78.58,78.29,78.32,29529.47539210384,50.9181,50.9505,50.7624,50.7819,29529.4754
2008-03-10 14:10:00,78.36,78.59,78.32,78.5,17847.485127095726,50.8078,50.957,50.7819,50.8986,17847.4851
2008-03-10 14:15:00,78.5,78.57,78.41,78.47,19037.317468902107,50.8986,50.944,50.8402,50.8792,19037.3175
2008-03-10 14:20:00,78.43,78.47,78.23,78.26,19578.15035154137,50.8532,50.8792,50.7235,50.743,19578.1504
2008-03-10 14:25:00,78.28,78.47,78.17,78.46,33315.30557057869,50.756,50.8792,50.6846,50.8727,33315.3056
2008-03-10 14:30:00,78.44,78.62,78.32,78.62,32558.13953488372,50.8597,50.9764,50.7819,50.9764,32558.1395
2008-03-10 14:35:00,78.6,78.8,78.55,78.76,23147.64737696052,50.9634,51.0931,50.931,51.0672,23147.6474
2008-03-10 14:40:00,78.77,78.8,78.6,78.61,13845.32179556517,51.0737,51.0931,50.9634,50.9699,13845.3218
2008-03-10 14:45:00,78.64,78.71,78.51,78.55,17847.485127095726,50.9894,51.0348,50.9051,50.931,17847.4851
2008-03-10 14:50:00,78.53,78.63,78.51,78.58,18820.984315846403,50.9181,50.9829,50.9051,50.9505,18820.9843
2008-03-10 14:55:00,78.59,78.61,78.41,78.45,27906.97674418605,50.957,50.9699,50.8402,50.8662,27906.9767
2008-03-10 15:00:00,78.48,78.56,78.32,78.46,31584.640346133045,50.8856,50.9375,50.7819,50.8727,31584.6403
2008-03-10 15:05:00,78.51,78.64,78.38,78.55,33207.13899405084,50.9051,50.9894,50.8208,50.931,33207.139
2008-03-10 15:10:00,78.54,78.54,78.13,78.46,39913.46673877772,50.9245,50.9245,50.6587,50.8727,39913.4667
2008-03-10 15:15:00,78.43,78.55,78.29,78.45,33639.80530016225,50.8532,50.931,50.7624,50.8662,33639.8053
2008-03-10 15:20:00,78.48,78.67,78.37,78.54,32774.47268793943,50.8856,51.0088,50.8143,50.9245,32774.4727
2008-03-10 15:25:00,78.53,78.68,78.43,78.62,30394.808004326664,50.9181,51.0153,50.8532,50.9764,30394.808
2008-03-10 15:30:00,78.64,78.74,78.54,78.73,26717.144402379665,50.9894,51.0542,50.9245,51.0477,26717.1444
2008-03-10 15:35:00,78.69,78.7,78.47,78.55,23363.980530016222,51.0218,51.0283,50.8792,50.931,23363.9805
2008-03-10 15:40:00,78.53,78.54,78.13,78.31,56462.95294753921,50.9181,50.9245,50.6587,50.7754,56462.9529
2008-03-10 15:45:00,78.3,78.36,78.16,78.24,40454.29962141698,50.7689,50.8078,50.6782,50.73,40454.2996
2008-03-10 15:50:00,78.23,78.3,78.17,78.21,69983.77501352082,50.7235,50.7689,50.6846,50.7106,69983.775
2008-03-10 15:55:00,78.24,78.34,78.18,78.29,82206.5981611682,50.73,50.7949,50.6911,50.7624,82206.5982
2008-03-11 09:30:00,79.8,80.89,79.8,79.96,66630.61114115738,51.7415,52.4483,51.7415,51.8453,66630.6111
2008-03-11 09:35:00,80.01,80.13,79.59,79.96,29637.64196863169,51.8777,51.9555,51.6053,51.8453,29637.642
2008-03-11 09:40:00,79.98,80.45,79.98,80.42,28880.475932936723,51.8582,52.163,51.8582,52.1435,28880.4759
2008-03-11 09:45:00,80.42,80.54,80.25,80.32,24661.97944835046,52.1435,52.2213,52.0333,52.0787,24661.9794
2008-03-11 09:50:00,80.33,80.46,80.13,80.14,18820.984315846403,52.0852,52.1694,51.9555,51.962,18820.9843
2008-03-11 09:55:00,80.15,80.39,80.14,80.28,17847.485127095726,51.9684,52.1241,51.962,52.0527,17847.4851
2008-03-11 10:00:00,80.29,80.59,80.27,80.49,13088.1557598702,52.0592,52.2537,52.0463,52.1889,13088.1558
2008-03-11 10:05:00,80.5,80.8,80.44,80.77,20659.8161168199,52.1954,52.3899,52.1565,52.3704,20659.8161
2008-03-11 10:10:00,80.78,80.97,80.7,80.77,25635.478637101136,52.3769,52.5001,52.3251,52.3704,25635.4786
2008-03-11 10:15:00,80.8,80.99,80.79,80.94,27906.97674418605,52.3899,52.5131,52.3834,52.4807,27906.9767
2008-03-11 10:20:00,80.98,81.32,80.98,81.26,22065.98161168199,52.5066,52.7271,52.5066,52.6882,22065.9816
2008-03-11 10:25:00,81.28,81.48,81.23,81.38,30935.640886965928,52.7011,52.8308,52.6687,52.766,30935.6409
2008-03-11 10:30:00,81.38,81.62,81.38,81.49,24445.64629529475,52.766,52.9216,52.766,52.8373,24445.6463
2008-03-11 10:35:00,81.49,81.52,81.37,81.52,19469.98377501352,52.8373,52.8567,52.7595,52.8567,19469.9838
2008-03-11 10:40:00,81.49,81.61,81.36,81.36,26068.14494321255,52.8373,52.9151,52.753,52.753,26068.1449
2008-03-11 10:45:00,81.36,81.49,81.29,81.36,16982.152514872905,52.753,52.8373,52.7076,52.753,16982.1525
2008-03-11 10:50:00,81.34,81.44,81.28,81.44,17739.318550567874,52.74,52.8049,52.7011,52.8049,17739.3186
2008-03-11 10:55:00,81.41,81.63,81.38,81.55,13196.322336398052,52.7854,52.9281,52.766,52.8762,13196.3223
2008-03-11 11:00:00,81.55,81.8,81.55,81.8,13088.1557598702,52.8762,53.0383,52.8762,53.0383,13088.1558
2008-03-11 11:05:00,81.77,81.8,81.54,81.59,17847.485127095726,53.0188,53.0383,52.8697,52.9021,17847.4851
2008-03-11 11:10:00,81.59,81.6,81.39,81.39,13737.155219037317,52.9021,52.9086,52.7724,52.7724,13737.1552
2008-03-11 11:15:00,81.37,81.41,81.22,81.39,18496.484586262843,52.7595,52.7854,52.6622,52.7724,18496.4846
2008-03-11 11:20:00,81.42,81.42,81.27,81.33,15900.486749594374,52.7919,52.7919,52.6946,52.7335,15900.4867
2008-03-11 11:25:00,81.3,81.53,81.3,81.47,12763.656030286642,52.7141,52.8632,52.7141,52.8243,12763.656
2008-03-11 11:30:00,81.46,81.5,81.37,81.39,22714.981070849102,52.8178,52.8438,52.7595,52.7724,22714.9811
2008-03-11 11:35:00,81.38,81.39,81.1,81.19,32341.806381828013,52.766,52.7724,52.5844,52.6428,32341.8064
2008-03-11 11:40:00,81.19,81.27,81.08,81.17,17090.319091400757,52.6428,52.6946,52.5714,52.6298,17090.3191
2008-03-11 11:45:00,81.14,81.36,81.08,81.21,16333.153055705789,52.6104,52.753,52.5714,52.6557,16333.1531
2008-03-11 11:50:00,81.19,81.2,80.88,80.95,28988.64250946457,52.6428,52.6493,52.4418,52.4872,28988.6425
2008-03-11 11:55:00,81.0,81.01,80.63,80.77,16765.819361817197,52.5196,52.5261,52.2797,52.3704,16765.8194
2008-03-11 12:00:00,80.78,81.01,80.76,81.01,13520.82206598161,52.3769,52.5261,52.364,52.5261,13520.8221
2008-03-11 12:05:00,81.0,81.25,80.83,81.25,25419.145484045428,52.5196,52.6817,52.4094,52.6817,25419.1455
2008-03-11 12:10:00,81.19,81.54,81.16,81.47,27582.47701460249,52.6428,52.8697,52.6233,52.8243,27582.477
2008-03-11 12:15:00,81.49,81.52,81.25,81.25,11141.157382368849,52.8373,52.8567,52.6817,52.6817,11141.1574
2008-03-11 12:20:00,81.24,81.34,81.17,81.21,12655.489453758788,52.6752,52.74,52.6298,52.6557,12655.4895
2008-03-11 12:25:00,81.22,81.22,80.97,81.21,12979.989183342346,52.6622,52.6622,52.5001,52.6557,12979.9892
2008-03-11 12:30:00,81.2,81.23,81.0,81.0,8977.82585181179,52.6493,52.6687,52.5196,52.5196,8977.8259
2008-03-11 12:35:00,80.98,81.14,80.88,81.0,12547.322877230936,52.5066,52.6104,52.4418,52.5196,12547.3229
2008-03-11 12:40:00,81.0,81.04,80.87,81.02,7571.660356949702,52.5196,52.5455,52.4353,52.5325,7571.6604
2008-03-11 12:45:00,81.0,81.02,80.67,80.74,13520.82206598161,52.5196,52.5325,52.3056,52.351,13520.8221
2008-03-11 12:50:00,80.74,80.89,80.65,80.7,17306.65224445646,52.351,52.4483,52.2926,52.3251,17306.6522
2008-03-11 12:55:00,80.7,81.1,80.7,80.9,46187.128177393184,52.3251,52.5844,52.3251,52.4547,46187.1282
2008-03-11 13:00:00,80.88,80.9,80.68,80.88,39588.96700919416,52.4418,52.4547,52.3121,52.4418,39588.967
2008-03-11 13:05:00,80.89,80.95,80.73,80.74,33639.80530016225,52.4483,52.4872,52.3445,52.351,33639.8053
2008-03-11 13:10:00,80.74,80.97,80.73,80.79,48566.792861005946,52.351,52.5001,52.3445,52.3834,48566.7929
2008-03-11 13:15:00,80.79,81.0,80.68,80.99,22390.48134126555,52.3834,52.5196,52.3121,52.5131,22390.4813
2008-03-11 13:20:00,80.98,81.11,80.86,80.89,83180.09734991887,52.5066,52.5909,52.4288,52.4483,83180.0973
2008-03-11 13:25:00,80.91,81.4,80.9,81.38,25202.812330989724,52.4612,52.7789,52.4547,52.766,25202.8123
2008-03-11 13:30:00,81.36,81.44,81.11,81.13,34505.13791238507,52.753,52.8049,52.5909,52.6039,34505.1379
2008-03-11 13:35:00,81.18,81.24,80.99,81.0,19794.48350459708,52.6363,52.6752,52.5131,52.5196,19794.4835
2008-03-11 13:40:00,81.0,81.12,80.93,81.09,15575.987020010816,52.5196,52.5974,52.4742,52.5779,15575.987
2008-03-11 13:45:00,81.07,81.07,80.87,80.9,24012.979989183343,52.565,52.565,52.4353,52.4547,24012.98
2008-03-11 13:50:00,80.93,81.16,80.89,81.0,23363.980530016222,52.4742,52.6233,52.4483,52.5196,23363.9805
2008-03-11 13:55:00,81.0,81.11,80.95,81.04,49432.12547322877,52.5196,52.5909,52.4872,52.5455,49432.1255
2008-03-11 14:00:00,81.06,81.33,81.04,81.14,31476.4737696052,52.5585,52.7335,52.5455,52.6104,31476.4738
2008-03-11 14:05:00,81.17,81.31,81.09,81.11,23580.31368307193,52.6298,52.7206,52.5779,52.5909,23580.3137
2008-03-11 14:10:00,81.1,81.2,80.96,81.03,29637.64196863169,52.5844,52.6493,52.4936,52.539,29637.642
2008-03-11 14:15:00,81.01,81.12,80.94,81.08,31368.307193077337,52.5261,52.5974,52.4807,52.5714,31368.3072
2008-03-11 14:20:00,81.09,81.11,80.89,80.9,28015.14332071389,52.5779,52.5909,52.4483,52.4547,28015.1433
2008-03-11 14:25:00,80.89,80.99,80.86,80.95,20767.98269334776,52.4483,52.5131,52.4288,52.4872,20767.9827
2008-03-11 14:30:00,80.95,80.95,80.84,80.93,43374.797187669006,52.4872,52.4872,52.4158,52.4742,43374.7972
2008-03-11 14:35:00,80.93,81.21,80.88,81.18,56895.61925365062,52.4742,52.6557,52.4418,52.6363,56895.6193
2008-03-11 14:40:00,81.18,81.25,81.09,81.15,58301.78474851271,52.6363,52.6817,52.5779,52.6168,58301.7847
2008-03-11 14:45:00,81.14,81.35,81.14,81.33,47701.46024878312,52.6104,52.7465,52.6104,52.7335,47701.4602
2008-03-11 14:50:00,81.32,81.7,81.28,81.7,68469.44294213087,52.7271,52.9735,52.7011,52.9735,68469.4429
2008-03-11 14:55:00,81.67,81.88,81.62,81.71,53975.12168739859,52.954,53.0902,52.9216,52.9799,53975.1217
2008-03-11 15:00:00,81.71,81.8,81.0,81.62,92049.7566252028,52.9799,53.0383,52.5196,52.9216,92049.7566
2008-03-11 15:05:00,81.62,81.76,81.58,81.76,30178.47485127096,52.9216,53.0124,52.8956,53.0124,30178.4749
2008-03-11 15:10:00,81.74,81.92,81.69,81.82,25959.97836668469,52.9994,53.1161,52.967,53.0513,25959.9784
2008-03-11 15:15:00,81.8,82.13,81.79,82.11,31368.307193077337,53.0383,53.2523,53.0318,53.2393,31368.3072
2008-03-11 15:20:00,82.11,82.26,81.98,82.26,41860.46511627907,53.2393,53.3365,53.155,53.3365,41860.4651
2008-03-11 15:25:00,82.26,82.32,82.14,82.2,43699.29691725257,53.3365,53.3755,53.2587,53.2976,43699.2969
2008-03-11 15:30:00,82.21,82.22,81.95,82.1,47593.29367225527,53.3041,53.3106,53.1355,53.2328,47593.2937
2008-03-11 15:35:00,82.1,82.29,82.04,82.28,44564.62952947539,53.2328,53.356,53.1939,53.3495,44564.6295
2008-03-11 15:40:00,82.26,82.3,82.13,82.21,86857.76095186587,53.3365,53.3625,53.2523,53.3041,86857.761
2008-03-11 15:45:00,82.2,82.24,81.99,82.07,45321.79556517036,53.2976,53.3236,53.1615,53.2134,45321.7956
2008-03-11 15:50:00,82.09,82.23,82.01,82.2,101243.9156300703,53.2263,53.3171,53.1745,53.2976,101243.9156
2008-03-11 15:55:00,82.2,82.48,82.0,82.38,143537.04705246078,53.2976,53.4792,53.168,53.4144,143537.0471
2008-03-12 09:30:00,82.6,83.2,82.6,82.7,35586.8036776636,53.557,53.946,53.557,53.6218,35586.8037
2008-03-12 09:35:00,82.72,82.94,82.54,82.72,18496.484586262843,53.6348,53.7775,53.5181,53.6348,18496.4846
2008-03-12 09:40:00,82.72,82.78,82.52,82.58,10924.824229313142,53.6348,53.6737,53.5051,53.544,10924.8242
2008-03-12 09:45:00,82.56,82.59,82.38,82.58,38615.46782044348,53.5311,53.5505,53.4144,53.544,38615.4678
2008-03-12 09:50:00,82.54,82.63,82.5,82.55,25635.478637101136,53.5181,53.5765,53.4922,53.5246,25635.4786
2008-03-12 09:55:00,82.57,82.78,82.55,82.72,16982.152514872905,53.5375,53.6737,53.5246,53.6348,16982.1525
2008-03-12 10:00:00,82.72,82.86,82.68,82.68,16982.152514872905,53.6348,53.7256,53.6089,53.6089,16982.1525
2008-03-12 10:05:00,82.72,82.8,82.62,82.8,15359.65386695511,53.6348,53.6867,53.57,53.6867,15359.6539
2008-03-12 10:10:00,82.81,82.96,82.66,82.89,23580.31368307193,53.6932,53.7904,53.5959,53.745,23580.3137
2008-03-12 10:15:00,82.86,82.99,82.82,82.96,20767.98269334776,53.7256,53.8099,53.6996,53.7904,20767.9827
2008-03-12 10:20:00,82.98,83.15,82.96,83.08,18388.31800973499,53.8034,53.9136,53.7904,53.8682,18388.318
2008-03-12 10:25:00,83.09,83.09,82.93,83.0,23255.81395348837,53.8747,53.8747,53.771,53.8164,23255.814
2008-03-12 10:30:00,82.98,83.07,82.85,83.02,12222.823147647376,53.8034,53.8617,53.7191,53.8293,12222.8231
2008-03-12 10:35:00,83.02,83.06,82.9,83.06,14602.48783126014,53.8293,53.8553,53.7515,53.8553,14602.4878
2008-03-12 10:40:00,83.02,83.22,83.01,83.16,19686.316928069227,53.8293,53.959,53.8228,53.9201,19686.3169
2008-03-12 10:45:00,83.17,83.57,83.16,83.57,21741.48188209843,53.9266,54.1859,53.9201,54.1859,21741.4819
2008-03-12 10:50:00,83.57,83.7,83.51,83.64,22931.31422390481,54.1859,54.2702,54.147,54.2313,22931.3142
2008-03-12 10:55:00,83.67,83.88,83.48,83.76,23255.81395348837,54.2508,54.3869,54.1276,54.3091,23255.814
2008-03-12 11:00:00,83.78,83.87,83.69,83.87,24229.313142239047,54.3221,54.3805,54.2637,54.3805,24229.3131
2008-03-12 11:05:00,83.85,84.08,83.85,84.06,22606.814494321254,54.3675,54.5166,54.3675,54.5037,22606.8145
2008-03-12 11:10:00,84.06,84.13,84.01,84.09,12763.656030286642,54.5037,54.549,54.4712,54.5231,12763.656
2008-03-12 11:15:00,84.11,84.22,84.07,84.16,35803.136830719304,54.5361,54.6074,54.5101,54.5685,35803.1368
2008-03-12 11:20:00,84.2,84.31,84.03,84.26,15467.820443482964,54.5944,54.6657,54.4842,54.6333,15467.8204
2008-03-12 11:25:00,84.26,84.26,84.07,84.09,8977.82585181179,54.6333,54.6333,54.5101,54.5231,8977.8259
2008-03-12 11:30:00,84.07,84.21,84.06,84.11,14602.48783126014,54.5101,54.6009,54.5037,54.5361,14602.4878
2008-03-12 11:35:00,84.11,84.12,84.01,84.01,11573.82368848026,54.5361,54.5426,54.4712,54.4712,11573.8237
2008-03-12 11:40:00,84.01,84.04,83.85,83.85,11465.657111952409,54.4712,54.4907,54.3675,54.3675,11465.6571
2008-03-12 11:45:00,83.84,83.88,83.7,83.73,8869.659275283937,54.361,54.3869,54.2702,54.2897,8869.6593
2008-03-12 11:50:00,83.74,83.74,83.51,83.59,15251.487290427258,54.2962,54.2962,54.147,54.1989,15251.4873
2008-03-12 11:55:00,83.58,83.62,83.5,83.55,9843.158464034614,54.1924,54.2184,54.1406,54.173,9843.1585
2008-03-12 12:00:00,83.57,83.65,83.47,83.48,13196.322336398052,54.1859,54.2378,54.1211,54.1276,13196.3223
2008-03-12 12:05:00,83.48,83.62,83.44,83.53,11465.657111952409,54.1276,54.2184,54.1016,54.16,11465.6571
2008-03-12 12:10:00,83.54,83.76,83.53,83.59,10059.491617090318,54.1665,54.3091,54.16,54.1989,10059.4916
2008-03-12 12:15:00,83.58,83.6,83.47,83.51,9518.658734451054,54.1924,54.2054,54.1211,54.147,9518.6587
2008-03-12 12:20:00,83.5,83.61,83.5,83.55,3569.4970254191453,54.1406,54.2119,54.1406,54.173,3569.497
2008-03-12 12:25:00,83.57,83.77,83.56,83.73,17631.15197404002,54.1859,54.3156,54.1795,54.2897,17631.152
2008-03-12 12:30:00,83.72,83.91,83.72,83.82,25851.81179015684,54.2832,54.4064,54.2832,54.348,25851.8118
2008-03-12 12:35:00,83.84,83.89,83.76,83.81,13737.155219037317,54.361,54.3934,54.3091,54.3416,13737.1552
2008-03-12 12:40:00,83.82,83.86,83.61,83.63,13304.488912925906,54.348,54.374,54.2119,54.2248,13304.4889
2008-03-12 12:45:00,83.64,83.69,83.42,83.48,18280.15143320714,54.2313,54.2637,54.0887,54.1276,18280.1514
2008-03-12 12:50:00,83.52,83.54,83.42,83.51,10275.824770146024,54.1535,54.1665,54.0887,54.147,10275.8248
2008-03-12 12:55:00,83.5,83.57,83.44,83.5,6057.328285559762,54.1406,54.1859,54.1016,54.1406,6057.3283
2008-03-12 13:00:00,83.56,83.66,83.56,83.6,8112.493239588966,54.1795,54.2443,54.1795,54.2054,8112.4932
2008-03-12 13:05:00,83.62,83.65,83.59,83.61,5516.495402920497,54.2184,54.2378,54.1989,54.2119,5516.4954
2008-03-12 13:10:00,83.59,83.6,83.47,83.54,8869.659275283937,54.1989,54.2054,54.1211,54.1665,8869.6593
2008-03-12 13:15:00,83.54,83.57,83.45,83.45,8653.32612222823,54.1665,54.1859,54.1081,54.1081,8653.3261
2008-03-12 13:20:00,83.45,83.75,83.45,83.69,9951.325040562466,54.1081,54.3026,54.1081,54.2637,9951.325
2008-03-12 13:25:00,83.68,83.71,83.51,83.56,16982.152514872905,54.2573,54.2767,54.147,54.1795,16982.1525
2008-03-12 13:30:00,83.57,83.57,83.36,83.42,18280.15143320714,54.1859,54.1859,54.0498,54.0887,18280.1514
2008-03-12 13:35:00,83.41,83.41,83.25,83.31,9734.99188750676,54.0822,54.0822,53.9785,54.0174,9734.9919
2008-03-12 13:40:00,83.33,83.37,83.08,83.22,23688.480259599783,54.0303,54.0563,53.8682,53.959,23688.4803
2008-03-12 13:45:00,83.22,83.32,83.14,83.23,20876.14926987561,53.959,54.0238,53.9071,53.9655,20876.1493
2008-03-12 13:50:00,83.24,83.27,83.14,83.24,10708.491076257436,53.972,53.9914,53.9071,53.972,10708.4911
2008-03-12 13:55:00,83.27,83.31,83.18,83.23,9734.99188750676,53.9914,54.0174,53.9331,53.9655,9734.9919
2008-03-12 14:00:00,83.21,83.55,83.21,83.47,25419.145484045428,53.9525,54.173,53.9525,54.1211,25419.1455
2008-03-12 14:05:00,83.45,83.46,83.26,83.3,20335.316387236344,54.1081,54.1146,53.9849,54.0109,20335.3164
2008-03-12 14:10:00,83.29,83.3,83.17,83.24,16982.152514872905,54.0044,54.0109,53.9266,53.972,16982.1525
2008-03-12 14:15:00,83.23,83.33,83.21,83.32,9951.325040562466,53.9655,54.0303,53.9525,54.0238,9951.325
2008-03-12 14:20:00,83.33,83.39,83.21,83.23,8977.82585181179,54.0303,54.0692,53.9525,53.9655,8977.8259
2008-03-12 14:25:00,83.25,83.33,83.21,83.32,14494.321254732287,53.9785,54.0303,53.9525,54.0238,14494.3213
2008-03-12 14:30:00,83.27,83.48,83.21,83.44,9951.325040562466,53.9914,54.1276,53.9525,54.1016,9951.325
2008-03-12 14:35:00,83.45,83.54,83.29,83.33,10492.15792320173,54.1081,54.1665,54.0044,54.0303,10492.1579
2008-03-12 14:40:00,83.31,83.63,83.31,83.5,15684.153596538668,54.0174,54.2248,54.0174,54.1406,15684.1536
2008-03-12 14:45:00,83.54,83.68,83.45,83.68,11141.157382368849,54.1665,54.2573,54.1081,54.2573,11141.1574
2008-03-12 14:50:00,83.66,83.69,83.47,83.51,9843.158464034614,54.2443,54.2637,54.1211,54.147,9843.1585
2008-03-12 14:55:00,83.45,83.45,83.29,83.33,7355.327203893997,54.1081,54.1081,54.0044,54.0303,7355.3272
2008-03-12 15:00:00,83.31,83.33,83.18,83.3,20443.4829637642,54.0174,54.0303,53.9331,54.0109,20443.483
2008-03-12 15:05:00,83.28,83.38,83.21,83.24,12547.322877230936,53.9979,54.0627,53.9525,53.972,12547.3229
2008-03-12 15:10:00,83.22,83.33,83.15,83.33,23255.81395348837,53.959,54.0303,53.9136,54.0303,23255.814
2008-03-12 15:15:00,83.36,83.47,83.2,83.26,16008.653326122228,54.0498,54.1211,53.946,53.9849,16008.6533
2008-03-12 15:20:00,83.25,83.39,83.17,83.24,25419.145484045428,53.9785,54.0692,53.9266,53.972,25419.1455
2008-03-12 15:25:00,83.23,83.36,83.16,83.21,25419.145484045428,53.9655,54.0498,53.9201,53.9525,25419.1455
2008-03-12 15:30:00,83.25,83.31,83.11,83.15,53434.28880475933,53.9785,54.0174,53.8877,53.9136,53434.2888
2008-03-12 15:35:00,83.12,83.16,82.83,82.85,38507.30124391563,53.8942,53.9201,53.7061,53.7191,38507.3012
2008-03-12 15:40:00,82.84,82.93,82.72,82.72,26933.47755543537,53.7126,53.771,53.6348,53.6348,26933.4776
2008-03-12 15:45:00,82.74,82.75,82.56,82.65,30286.641427798808,53.6478,53.6543,53.5311,53.5894,30286.6414
2008-03-12 15:50:00,82.65,82.84,82.55,82.56,49432.12547322877,53.5894,53.7126,53.5246,53.5311,49432.1255
2008-03-12 15:55:00,82.58,82.71,82.44,82.67,61979.44835045971,53.544,53.6283,53.4533,53.6024,61979.4484
2008-03-13 09:30:00,81.66,82.12,81.39,81.98,11465.657111952409,52.9475,53.2458,52.7724,53.155,11465.6571
2008-03-13 09:35:00,81.87,82.28,81.6,81.61,20659.8161168199,53.0837,53.3495,52.9086,52.9151,20659.8161
2008-03-13 09:40:00,81.65,81.74,81.29,81.43,17306.65224445646,52.941,52.9994,52.7076,52.7984,17306.6522
2008-03-13 09:45:00,81.38,81.49,81.26,81.45,9410.4921579232,52.766,52.8373,52.6882,52.8114,9410.4922
2008-03-13 09:50:00,81.46,81.56,81.37,81.37,9843.158464034614,52.8178,52.8827,52.7595,52.7595,9843.1585
2008-03-13 09:55:00,81.38,81.56,81.08,81.54,19145.484045429963,52.766,52.8827,52.5714,52.8697,19145.484
2008-03-13 10:00:00,81.54,81.79,81.41,81.79,12871.822606814494,52.8697,53.0318,52.7854,53.0318,12871.8226
2008-03-13 10:05:00,81.8,81.89,81.57,81.66,16224.986479177933,53.0383,53.0966,52.8892,52.9475,16224.9865
2008-03-13 10:10:00,81.68,82.16,81.67,82.0,17847.485127095726,52.9605,53.2717,52.954,53.168,17847.4851
2008-03-13 10:15:00,81.97,82.05,81.72,81.97,13304.488912925906,53.1485,53.2004,52.9864,53.1485,13304.4889
2008-03-13 10:20:00,81.92,81.93,81.61,81.61,17090.319091400757,53.1161,53.1226,52.9151,52.9151,17090.3191
2008-03-13 10:25:00,81.65,81.69,81.51,81.59,12439.156300703082,52.941,52.967,52.8503,52.9021,12439.1563
2008-03-13 10:30:00,81.58,81.82,81.54,81.54,21957.815035154137,52.8956,53.0513,52.8697,52.8697,21957.815
2008-03-13 10:35:00,81.57,81.61,81.36,81.46,9518.658734451054,52.8892,52.9151,52.753,52.8178,9518.6587
2008-03-13 10:40:00,81.52,81.52,81.22,81.3,15251.487290427258,52.8567,52.8567,52.6622,52.7141,15251.4873
2008-03-13 10:45:00,81.28,81.55,81.15,81.37,13628.988642509465,52.7011,52.8762,52.6168,52.7595,13628.9886
2008-03-13 10:50:00,81.43,81.43,81.15,81.37,21849.648458626285,52.7984,52.7984,52.6168,52.7595,21849.6485
2008-03-13 10:55:00,81.42,81.6,81.34,81.51,11357.490535424551,52.7919,52.9086,52.74,52.8503,11357.4905
2008-03-13 11:00:00,81.54,81.59,81.37,81.58,14926.9875608437,52.8697,52.9021,52.7595,52.8956,14926.9876
2008-03-13 11:05:00,81.53,82.05,81.53,81.97,25094.64575446187,52.8632,53.2004,52.8632,53.1485,25094.6458
2008-03-13 11:10:00,81.93,82.55,81.93,82.28,24121.146565711195,53.1226,53.5246,53.1226,53.3495,24121.1466
2008-03-13 11:15:00,82.3,82.56,82.18,82.45,18063.81828015144,53.3625,53.5311,53.2847,53.4597,18063.8183
2008-03-13 11:20:00,82.43,82.96,82.43,82.81,39697.13358572201,53.4468,53.7904,53.4468,53.6932,39697.1336
2008-03-13 11:25:00,82.81,82.83,82.49,82.63,25419.145484045428,53.6932,53.7061,53.4857,53.5765,25419.1455
2008-03-13 11:30:00,82.54,82.65,82.38,82.62,12439.156300703082,53.5181,53.5894,53.4144,53.57,12439.1563
2008-03-13 11:35:00,82.63,82.84,82.59,82.74,8977.82585181179,53.5765,53.7126,53.5505,53.6478,8977.8259
2008-03-13 11:40:00,82.77,82.89,82.51,82.51,13088.1557598702,53.6672,53.745,53.4986,53.4986,13088.1558
2008-03-13 11:45:00,82.55,82.59,82.22,82.36,14386.154678204435,53.5246,53.5505,53.3106,53.4014,14386.1547
2008-03-13 11:50:00,82.39,82.91,82.39,82.77,16008.653326122228,53.4208,53.758,53.4208,53.6672,16008.6533
2008-03-13 11:55:00,82.74,82.94,82.69,82.88,13196.322336398052,53.6478,53.7775,53.6154,53.7386,13196.3223
2008-03-13 12:00:00,82.89,83.47,82.89,83.33,32017.306652244457,53.745,54.1211,53.745,54.0303,32017.3067
2008-03-13 12:05:00,83.32,83.37,83.11,83.2,16116.81990265008,54.0238,54.0563,53.8877,53.946,16116.8199
2008-03-13 12:10:00,83.16,83.3,83.13,83.14,9951.325040562466,53.9201,54.0109,53.9006,53.9071,9951.325
2008-03-13 12:15:00,83.17,83.31,83.08,83.21,10816.657652785289,53.9266,54.0174,53.8682,53.9525,10816.6577
2008-03-13 12:20:00,83.17,83.17,82.89,83.0,9951.325040562466,53.9266,53.9266,53.745,53.8164,9951.325
2008-03-13 12:25:00,83.0,83.02,82.88,82.93,8112.493239588966,53.8164,53.8293,53.7386,53.771,8112.4932
2008-03-13 12:30:00,82.95,83.04,82.87,82.91,8653.32612222823,53.7839,53.8423,53.7321,53.758,8653.3261
2008-03-13 12:35:00,82.89,83.08,82.86,83.06,14386.154678204435,53.745,53.8682,53.7256,53.8553,14386.1547
2008-03-13 12:40:00,83.05,83.17,82.83,82.89,11141.157382368849,53.8488,53.9266,53.7061,53.745,11141.1574
2008-03-13 12:45:00,82.9,83.02,82.81,82.95,11898.323418063816,53.7515,53.8293,53.6932,53.7839,11898.3234
2008-03-13 12:50:00,82.94,83.07,82.86,83.07,12439.156300703082,53.7775,53.8617,53.7256,53.8617,12439.1563
2008-03-13 12:55:00,83.06,83.08,82.86,82.96,9085.992428339645,53.8553,53.8682,53.7256,53.7904,9085.9924
2008-03-13 13:00:00,82.95,82.97,82.72,82.72,11357.490535424551,53.7839,53.7969,53.6348,53.6348,11357.4905
2008-03-13 13:05:00,82.72,83.21,82.7,83.11,14277.98810167658,53.6348,53.9525,53.6218,53.8877,14277.9881
2008-03-13 13:10:00,83.14,83.29,83.0,83.01,12871.822606814494,53.9071,54.0044,53.8164,53.8228,12871.8226
2008-03-13 13:15:00,83.04,83.26,83.01,83.23,8653.32612222823,53.8423,53.9849,53.8228,53.9655,8653.3261
2008-03-13 13:20:00,83.25,83.33,83.16,83.16,14710.654407787992,53.9785,54.0303,53.9201,53.9201,14710.6544
2008-03-13 13:25:00,83.18,83.76,83.18,83.63,20227.14981070849,53.9331,54.3091,53.9331,54.2248,20227.1498
2008-03-13 13:30:00,83.69,83.94,83.69,83.89,18604.6511627907,54.2637,54.4258,54.2637,54.3934,18604.6512
2008-03-13 13:35:00,83.87,84.05,83.78,83.8,15143.320713899404,54.3805,54.4972,54.3221,54.3351,15143.3207
2008-03-13 13:40:00,83.78,83.83,83.64,83.66,9518.658734451054,54.3221,54.3545,54.2313,54.2443,9518.6587
2008-03-13 13:45:00,83.61,83.69,83.38,83.45,8112.493239588966,54.2119,54.2637,54.0627,54.1081,8112.4932
2008-03-13 13:50:00,83.47,83.8,83.45,83.79,5949.161709031909,54.1211,54.3351,54.1081,54.3286,5949.1617
2008-03-13 13:55:00,83.87,84.1,83.8,83.85,17847.485127095726,54.3805,54.5296,54.3351,54.3675,17847.4851
2008-03-13 14:00:00,83.85,84.03,83.79,83.85,26068.14494321255,54.3675,54.4842,54.3286,54.3675,26068.1449
2008-03-13 14:05:00,83.85,83.98,83.69,83.88,16116.81990265008,54.3675,54.4518,54.2637,54.3869,16116.8199
2008-03-13 14:10:00,83.9,83.95,83.69,83.8,13196.322336398052,54.3999,54.4323,54.2637,54.3351,13196.3223
2008-03-13 14:15:00,83.75,84.0,83.53,83.63,13520.82206598161,54.3026,54.4647,54.16,54.2248,13520.8221
2008-03-13 14:20:00,83.62,83.86,83.62,83.8,9194.159004867495,54.2184,54.374,54.2184,54.3351,9194.159
2008-03-13 14:25:00,83.84,84.03,83.78,83.95,21200.648999459165,54.361,54.4842,54.3221,54.4323,21200.649
2008-03-13 14:30:00,83.95,83.97,83.58,83.64,25743.645213628988,54.4323,54.4453,54.1924,54.2313,25743.6452
2008-03-13 14:35:00,83.61,83.7,83.5,83.54,12763.656030286642,54.2119,54.2702,54.1406,54.1665,12763.656
2008-03-13 14:40:00,83.59,83.6,83.46,83.57,6706.327744726879,54.1989,54.2054,54.1146,54.1859,6706.3277
2008-03-13 14:45:00,83.54,83.57,83.39,83.53,12871.822606814494,54.1665,54.1859,54.0692,54.16,12871.8226
2008-03-13 14:50:00,83.53,83.59,83.42,83.43,8977.82585181179,54.16,54.1989,54.0887,54.0952,8977.8259
2008-03-13 14:55:00,83.46,83.72,83.44,83.67,12763.656030286642,54.1146,54.2832,54.1016,54.2508,12763.656
2008-03-13 15:00:00,83.7,83.95,83.62,83.66,62952.94753921039,54.2702,54.4323,54.2184,54.2443,62952.9475
2008-03-13 15:05:00,83.66,83.88,83.65,83.78,21200.648999459165,54.2443,54.3869,54.2378,54.3221,21200.649
2008-03-13 15:10:00,83.74,83.94,83.68,83.91,13412.655489453758,54.2962,54.4258,54.2573,54.4064,13412.6555
2008-03-13 15:15:00,83.9,83.94,83.63,83.77,23688.480259599783,54.3999,54.4258,54.2248,54.3156,23688.4803
2008-03-13 15:20:00,83.72,83.93,83.6,83.9,19578.15035154137,54.2832,54.4194,54.2054,54.3999,19578.1504
2008-03-13 15:25:00,83.89,84.09,83.86,83.95,35478.63710113575,54.3934,54.5231,54.374,54.4323,35478.6371
2008-03-13 15:30:00,83.98,84.07,83.63,83.63,29204.97566252028,54.4518,54.5101,54.2248,54.2248,29204.9757
2008-03-13 15:35:00,83.64,83.82,83.62,83.82,21200.648999459165,54.2313,54.348,54.2184,54.348,21200.649
2008-03-13 15:40:00,83.82,83.88,83.58,83.66,21200.648999459165,54.348,54.3869,54.1924,54.2443,21200.649
2008-03-13 15:45:00,83.67,83.71,83.46,83.54,36668.46944294213,54.2508,54.2767,54.1146,54.1665,36668.4694
2008-03-13 15:50:00,83.51,83.65,83.49,83.61,23363.980530016222,54.147,54.2378,54.1341,54.2119,23363.9805
2008-03-13 15:55:00,83.6,83.63,83.46,83.46,41535.96538669551,54.2054,54.2248,54.1146,54.1146,41535.9654
2008-03-14 09:30:00,84.11,84.49,83.46,84.17,32125.47322877231,54.5361,54.7825,54.1146,54.575,32125.4732
2008-03-14 09:35:00,84.18,84.31,84.01,84.18,6489.994591671173,54.5815,54.6657,54.4712,54.5815,6489.9946
2008-03-14 09:40:00,84.17,84.67,83.89,84.14,17631.15197404002,54.575,54.8992,54.3934,54.5555,17631.152
2008-03-14 09:45:00,83.99,83.99,82.59,82.59,44240.12979989183,54.4583,54.4583,53.5505,53.5505,44240.1298
2008-03-14 09:50:00,82.63,82.87,82.21,82.32,36560.30286641428,53.5765,53.7321,53.3041,53.3755,36560.3029
2008-03-14 09:55:00,82.38,82.7,81.98,82.07,30719.30773391022,53.4144,53.6218,53.155,53.2134,30719.3077
2008-03-14 10:00:00,82.01,82.02,80.43,81.68,74634.9378042185,53.1745,53.1809,52.15,52.9605,74634.9378
2008-03-14 10:05:00,81.68,82.73,81.57,82.48,22282.314764737694,52.9605,53.6413,52.8892,53.4792,22282.3148
2008-03-14 10:10:00,82.47,82.92,82.23,82.92,21416.98215251488,53.4727,53.7645,53.3171,53.7645,21416.9822
2008-03-14 10:15:00,82.83,83.05,82.58,82.84,70200.10816657652,53.7061,53.8488,53.544,53.7126,70200.1082
2008-03-14 10:20:00,82.78,83.08,82.56,83.0,23472.14710654408,53.6737,53.8682,53.5311,53.8164,23472.1471
2008-03-14 10:25:00,82.93,82.96,82.52,82.73,23472.14710654408,53.771,53.7904,53.5051,53.6413,23472.1471
2008-03-14 10:30:00,82.69,83.08,82.55,82.63,14061.654948620877,53.6154,53.8682,53.5246,53.5765,14061.6549
2008-03-14 10:35:00,82.72,82.8,82.48,82.48,15575.987020010816,53.6348,53.6867,53.4792,53.4792,15575.987
2008-03-14 10:40:00,82.47,82.53,81.99,82.29,28231.47647376961,53.4727,53.5116,53.1615,53.356,28231.4765
2008-03-14 10:45:00,82.33,82.61,82.18,82.36,23580.31368307193,53.3819,53.5635,53.2847,53.4014,23580.3137
2008-03-14 10:50:00,82.37,82.74,82.36,82.72,17631.15197404002,53.4079,53.6478,53.4014,53.6348,17631.152
2008-03-14 10:55:00,82.72,83.02,82.65,83.0,26392.644672796105,53.6348,53.8293,53.5894,53.8164,26392.6447
2008-03-14 11:00:00,83.0,83.04,82.85,82.99,16333.153055705789,53.8164,53.8423,53.7191,53.8099,16333.1531
2008-03-14 11:05:00,82.99,83.32,82.95,83.17,17955.65170362358,53.8099,54.0238,53.7839,53.9266,17955.6517
2008-03-14 11:10:00,83.21,83.44,83.04,83.19,24661.97944835046,53.9525,54.1016,53.8423,53.9396,24661.9794
2008-03-14 11:15:00,83.19,83.19,82.42,82.54,29637.64196863169,53.9396,53.9396,53.4403,53.5181,29637.642
2008-03-14 11:20:00,82.49,82.6,82.4,82.46,16549.486208761493,53.4857,53.557,53.4273,53.4662,16549.4862
2008-03-14 11:25:00,82.46,82.46,82.1,82.2,18496.484586262843,53.4662,53.4662,53.2328,53.2976,18496.4846
2008-03-14 11:30:00,82.22,82.23,81.99,82.19,25094.64575446187,53.3106,53.3171,53.1615,53.2912,25094.6458
2008-03-14 11:35:00,82.21,82.39,82.15,82.35,13304.488912925906,53.3041,53.4208,53.2652,53.3949,13304.4889
2008-03-14 11:40:00,82.37,82.42,82.09,82.13,23472.14710654408,53.4079,53.4403,53.2263,53.2523,23472.1471
2008-03-14 11:45:00,82.16,82.54,82.14,82.34,49215.79232017307,53.2717,53.5181,53.2587,53.3884,49215.7923
2008-03-14 11:50:00,82.35,82.47,82.32,82.37,13088.1557598702,53.3949,53.4727,53.3755,53.4079,13088.1558
2008-03-14 11:55:00,82.41,82.41,82.09,82.27,7247.160627366144,53.4338,53.4338,53.2263,53.343,7247.1606
2008-03-14 12:00:00,82.28,82.39,82.28,82.35,4759.329367225527,53.3495,53.4208,53.3495,53.3949,4759.3294
2008-03-14 12:05:00,82.35,82.55,82.3,82.39,12114.656571119524,53.3949,53.5246,53.3625,53.4208,12114.6566
2008-03-14 12:10:00,82.39,82.66,82.39,82.62,18280.15143320714,53.4208,53.5959,53.4208,53.57,18280.1514
2008-03-14 12:15:00,82.63,82.69,82.52,82.58,9410.4921579232,53.5765,53.6154,53.5051,53.544,9410.4922
2008-03-14 12:20:00,82.56,82.57,82.37,82.46,10924.824229313142,53.5311,53.5375,53.4079,53.4662,10924.8242
2008-03-14 12:25:00,82.48,82.59,82.34,82.41,18604.6511627907,53.4792,53.5505,53.3884,53.4338,18604.6512
2008-03-14 12:30:00,82.38,82.44,82.23,82.34,9734.99188750676,53.4144,53.4533,53.3171,53.3884,9734.9919
2008-03-14 12:35:00,82.34,82.35,82.17,82.26,10167.658193618172,53.3884,53.3949,53.2782,53.3365,10167.6582
2008-03-14 12:40:00,82.22,82.3,81.8,81.96,16441.31963223364,53.3106,53.3625,53.0383,53.142,16441.3196
2008-03-14 12:45:00,81.98,82.07,81.74,82.07,8977.82585181179,53.155,53.2134,52.9994,53.2134,8977.8259
2008-03-14 12:50:00,82.07,82.35,81.95,82.0,32774.47268793943,53.2134,53.3949,53.1355,53.168,32774.4727
2008-03-14 12:55:00,82.0,82.0,81.8,81.85,20010.816657652784,53.168,53.168,53.0383,53.0707,20010.8167
2008-03-14 13:00:00,81.86,81.95,81.49,81.61,24878.312601406164,53.0772,53.1355,52.8373,52.9151,24878.3126
2008-03-14 13:05:00,81.6,81.66,81.42,81.62,27582.47701460249,52.9086,52.9475,52.7919,52.9216,27582.477
2008-03-14 13:10:00,81.62,81.69,81.54,81.6,17847.485127095726,52.9216,52.967,52.8697,52.9086,17847.4851
2008-03-14 13:15:00,81.55,81.79,81.5,81.68,19578.15035154137,52.8762,53.0318,52.8438,52.9605,19578.1504
2008-03-14 13:20:00,81.67,81.78,81.58,81.67,21416.98215251488,52.954,53.0253,52.8956,52.954,21416.9822
2008-03-14 13:25:00,81.67,81.93,81.57,81.77,22390.48134126555,52.954,53.1226,52.8892,53.0188,22390.4813
2008-03-14 13:30:00,81.75,81.9,81.63,81.7,16116.81990265008,53.0059,53.1031,52.9281,52.9735,16116.8199
2008-03-14 13:35:00,81.66,81.98,81.64,81.92,8545.159545700379,52.9475,53.155,52.9345,53.1161,8545.1595
2008-03-14 13:40:00,81.92,81.95,81.82,81.95,8328.826392644673,53.1161,53.1355,53.0513,53.1355,8328.8264
2008-03-14 13:45:00,81.95,82.35,81.95,82.28,15900.486749594374,53.1355,53.3949,53.1355,53.3495,15900.4867
2008-03-14 13:50:00,82.25,82.33,82.07,82.07,27582.47701460249,53.3301,53.3819,53.2134,53.2134,27582.477
2008-03-14 13:55:00,82.06,82.25,81.89,81.93,13088.1557598702,53.2069,53.3301,53.0966,53.1226,13088.1558
2008-03-14 14:00:00,81.9,81.98,81.76,81.92,20227.14981070849,53.1031,53.155,53.0124,53.1161,20227.1498
2008-03-14 14:05:00,81.9,82.01,81.75,81.86,19578.15035154137,53.1031,53.1745,53.0059,53.0772,19578.1504
2008-03-14 14:10:00,81.86,82.1,81.84,81.87,20876.14926987561,53.0772,53.2328,53.0642,53.0837,20876.1493
2008-03-14 14:15:00,81.83,82.04,81.79,81.84,14602.48783126014,53.0577,53.1939,53.0318,53.0642,14602.4878
2008-03-14 14:20:00,81.83,81.89,81.5,81.5,13088.1557598702,53.0577,53.0966,52.8438,52.8438,13088.1558
2008-03-14 14:25:00,81.54,81.54,81.15,81.18,21308.81557598702,52.8697,52.8697,52.6168,52.6363,21308.8156
2008-03-14 14:30:00,81.21,81.31,81.02,81.26,27041.64413196322,52.6557,52.7206,52.5325,52.6882,27041.6441
2008-03-14 14:35:00,81.28,81.37,81.12,81.18,17739.318550567874,52.7011,52.7595,52.5974,52.6363,17739.3186
2008-03-14 14:40:00,81.19,82.06,81.19,81.83,22282.314764737694,52.6428,53.2069,52.6428,53.0577,22282.3148
2008-03-14 14:45:00,81.82,81.93,81.45,81.67,19145.484045429963,53.0513,53.1226,52.8114,52.954,19145.484
2008-03-14 14:50:00,81.66,81.71,81.55,81.64,15035.154137371552,52.9475,52.9799,52.8762,52.9345,15035.1541
2008-03-14 14:55:00,81.7,82.02,81.66,81.87,10383.991346673878,52.9735,53.1809,52.9475,53.0837,10383.9913
2008-03-14 15:00:00,81.87,81.98,81.74,81.8,15251.487290427258,53.0837,53.155,52.9994,53.0383,15251.4873
2008-03-14 15:05:00,81.8,82.03,81.74,82.03,12979.989183342346,53.0383,53.1874,52.9994,53.1874,12979.9892
2008-03-14 15:10:00,82.02,82.31,81.8,82.18,19794.48350459708,53.1809,53.369,53.0383,53.2847,19794.4835
2008-03-14 15:15:00,82.18,82.83,82.18,82.65,40129.79989183342,53.2847,53.7061,53.2847,53.5894,40129.7999
2008-03-14 15:20:00,82.67,82.98,82.56,82.95,27582.47701460249,53.6024,53.8034,53.5311,53.7839,27582.477
2008-03-14 15:25:00,82.97,83.21,82.84,82.98,45538.128718226064,53.7969,53.9525,53.7126,53.8034,45538.1287
2008-03-14 15:30:00,82.98,83.07,82.58,82.75,45754.461871281776,53.8034,53.8617,53.544,53.6543,45754.4619
2008-03-14 15:35:00,82.74,82.98,82.51,82.65,36127.63656030287,53.6478,53.8034,53.4986,53.5894,36127.6366
2008-03-14 15:40:00,82.61,82.72,82.25,82.3,34505.13791238507,53.5635,53.6348,53.3301,53.3625,34505.1379
2008-03-14 15:45:00,82.3,82.43,81.92,82.31,35045.97079502434,53.3625,53.4468,53.1161,53.369,35045.9708
2008-03-14 15:50:00,82.37,82.56,82.03,82.48,42184.96484586263,53.4079,53.5311,53.1874,53.4792,42184.9648
2008-03-14 15:55:00,82.52,82.66,82.46,82.61,56571.11952406706,53.5051,53.5959,53.4662,53.5635,56571.1195
2008-03-17 09:30:00,80.3,81.98,80.3,81.94,38182.80151433207,52.0657,53.155,52.0657,53.1291,38182.8015
2008-03-17 09:35:00,81.87,82.41,81.82,81.82,40346.13304488913,53.0837,53.4338,53.0513,53.0513,40346.133
2008-03-17 09:40:00,81.89,81.96,81.35,81.64,41644.13196322336,53.0966,53.142,52.7465,52.9345,41644.132
2008-03-17 09:45:00,81.62,81.94,81.6,81.74,16657.652785289345,52.9216,53.1291,52.9086,52.9994,16657.6528
2008-03-17 09:50:00,81.74,82.34,81.74,82.01,18496.484586262843,52.9994,53.3884,52.9994,53.1745,18496.4846
2008-03-17 09:55:00,82.04,82.29,81.82,82.24,17522.98539751217,53.1939,53.356,53.0513,53.3236,17522.9854
2008-03-17 10:00:00,82.23,82.58,82.23,82.57,20659.8161168199,53.3171,53.544,53.3171,53.5375,20659.8161
2008-03-17 10:05:00,82.57,82.88,82.44,82.81,18820.984315846403,53.5375,53.7386,53.4533,53.6932,18820.9843
2008-03-17 10:10:00,82.75,82.91,82.74,82.84,10383.991346673878,53.6543,53.758,53.6478,53.7126,10383.9913
2008-03-17 10:15:00,82.86,83.01,82.72,82.97,15143.320713899404,53.7256,53.8228,53.6348,53.7969,15143.3207
2008-03-17 10:20:00,82.97,83.11,82.82,83.08,25419.145484045428,53.7969,53.8877,53.6996,53.8682,25419.1455
2008-03-17 10:25:00,83.11,83.38,82.96,82.96,22390.48134126555,53.8877,54.0627,53.7904,53.7904,22390.4813
2008-03-17 10:30:00,82.96,83.15,82.68,82.88,11790.156841535963,53.7904,53.9136,53.6089,53.7386,11790.1568
2008-03-17 10:35:00,82.83,82.86,82.72,82.72,11357.490535424551,53.7061,53.7256,53.6348,53.6348,11357.4905
2008-03-17 10:40:00,82.78,83.35,82.78,83.22,14818.820984315846,53.6737,54.0433,53.6737,53.959,14818.821
2008-03-17 10:45:00,83.19,83.5,83.02,83.24,11681.990265008111,53.9396,54.1406,53.8293,53.972,11681.9903
2008-03-17 10:50:00,83.21,83.61,83.08,83.31,23904.813412655487,53.9525,54.2119,53.8682,54.0174,23904.8134
2008-03-17 10:55:00,83.24,83.84,83.21,83.43,67604.11032990806,53.972,54.361,53.9525,54.0952,67604.1103
2008-03-17 11:00:00,83.47,83.56,83.11,83.22,22065.98161168199,54.1211,54.1795,53.8877,53.959,22065.9816
2008-03-17 11:05:00,83.21,83.48,83.1,83.21,20118.98323418064,53.9525,54.1276,53.8812,53.9525,20118.9832
2008-03-17 11:10:00,83.22,83.37,82.95,82.95,18712.81773931855,53.959,54.0563,53.7839,53.7839,18712.8177
2008-03-17 11:15:00,82.95,82.95,82.58,82.58,18820.984315846403,53.7839,53.7839,53.544,53.544,18820.9843
2008-03-17 11:20:00,82.61,82.76,82.52,82.53,17847.485127095726,53.5635,53.6607,53.5051,53.5116,17847.4851
2008-03-17 11:25:00,82.54,82.59,82.18,82.25,21092.48242293132,53.5181,53.5505,53.2847,53.3301,21092.4824
2008-03-17 11:30:00,82.25,82.45,82.13,82.45,15251.487290427258,53.3301,53.4597,53.2523,53.4597,15251.4873
2008-03-17 11:35:00,82.47,82.59,82.19,82.24,14818.820984315846,53.4727,53.5505,53.2912,53.3236,14818.821
2008-03-17 11:40:00,82.26,82.35,82.08,82.19,14494.321254732287,53.3365,53.3949,53.2198,53.2912,14494.3213
2008-03-17 11:45:00,82.18,82.35,82.13,82.25,11681.990265008111,53.2847,53.3949,53.2523,53.3301,11681.9903
2008-03-17 11:50:00,82.22,82.24,81.99,81.99,12655.489453758788,53.3106,53.3236,53.1615,53.1615,12655.4895
2008-03-17 11:55:00,81.99,81.99,81.86,81.86,9626.825310978908,53.1615,53.1615,53.0772,53.0772,9626.8253
2008-03-17 12:00:00,81.83,82.03,81.69,82.03,30286.641427798808,53.0577,53.1874,52.967,53.1874,30286.6414
2008-03-17 12:05:00,82.02,82.07,81.83,81.9,16008.653326122228,53.1809,53.2134,53.0577,53.1031,16008.6533
2008-03-17 12:10:00,81.88,81.98,81.85,81.96,7787.993510005408,53.0902,53.155,53.0707,53.142,7787.9935
2008-03-17 12:15:00,81.96,82.03,81.89,81.92,9518.658734451054,53.142,53.1874,53.0966,53.1161,9518.6587
2008-03-17 12:20:00,81.91,81.92,81.61,81.61,11573.82368848026,53.1096,53.1161,52.9151,52.9151,11573.8237
2008-03-17 12:25:00,81.6,81.69,81.54,81.69,7679.826933477555,52.9086,52.967,52.8697,52.967,7679.8269
2008-03-17 12:30:00,81.68,81.71,81.51,81.51,16982.152514872905,52.9605,52.9799,52.8503,52.8503,16982.1525
2008-03-17 12:35:00,81.55,83.46,81.55,81.96,48458.626284478094,52.8762,54.1146,52.8762,53.142,48458.6263
2008-03-17 12:40:00,81.97,82.03,81.77,81.77,12114.656571119524,53.1485,53.1874,53.0188,53.0188,12114.6566
2008-03-17 12:45:00,81.8,82.02,81.75,82.02,10275.824770146024,53.0383,53.1809,53.0059,53.1809,10275.8248
2008-03-17 12:50:00,82.02,82.22,81.92,81.96,22282.314764737694,53.1809,53.3106,53.1161,53.142,22282.3148
2008-03-17 12:55:00,81.98,82.18,81.98,82.01,9085.992428339645,53.155,53.2847,53.155,53.1745,9085.9924
2008-03-17 13:00:00,82.0,82.13,81.86,81.86,7896.160086533261,53.168,53.2523,53.0772,53.0772,7896.1601
2008-03-17 13:05:00,81.86,81.86,81.63,81.71,8328.826392644673,53.0772,53.0772,52.9281,52.9799,8328.8264
2008-03-17 13:10:00,81.72,81.72,81.53,81.61,8220.65981611682,52.9864,52.9864,52.8632,52.9151,8220.6598
2008-03-17 13:15:00,81.61,81.82,81.49,81.78,10600.324499729582,52.9151,53.0513,52.8373,53.0253,10600.3245
2008-03-17 13:20:00,81.73,81.73,81.43,81.64,17090.319091400757,52.9929,52.9929,52.7984,52.9345,17090.3191
2008-03-17 13:25:00,81.58,81.82,81.44,81.79,12439.156300703082,52.8956,53.0513,52.8049,53.0318,12439.1563
2008-03-17 13:30:00,81.75,81.87,81.66,81.87,7571.660356949702,53.0059,53.0837,52.9475,53.0837,7571.6604
2008-03-17 13:35:00,81.87,81.87,81.54,81.67,17198.48566792861,53.0837,53.0837,52.8697,52.954,17198.4857
2008-03-17 13:40:00,81.68,82.15,81.61,82.15,17090.319091400757,52.9605,53.2652,52.9151,53.2652,17090.3191
2008-03-17 13:45:00,82.11,82.46,82.1,82.15,26717.144402379665,53.2393,53.4662,53.2328,53.2652,26717.1444
2008-03-17 13:50:00,82.15,82.39,82.1,82.34,14926.9875608437,53.2652,53.4208,53.2328,53.3884,14926.9876
2008-03-17 13:55:00,82.38,82.55,82.17,82.5,16008.653326122228,53.4144,53.5246,53.2782,53.4922,16008.6533
2008-03-17 14:00:00,82.49,82.9,82.46,82.88,25635.478637101136,53.4857,53.7515,53.4662,53.7386,25635.4786
2008-03-17 14:05:00,82.85,83.07,82.81,83.0,22390.48134126555,53.7191,53.8617,53.6932,53.8164,22390.4813
2008-03-17 14:10:00,83.01,83.01,82.72,82.72,19037.317468902107,53.8228,53.8228,53.6348,53.6348,19037.3175
2008-03-17 14:15:00,82.74,82.92,82.65,82.85,16982.152514872905,53.6478,53.7645,53.5894,53.7191,16982.1525
2008-03-17 14:20:00,82.78,82.87,82.64,82.67,17090.319091400757,53.6737,53.7321,53.5829,53.6024,17090.3191
2008-03-17 14:25:00,82.63,82.63,82.45,82.51,10275.824770146024,53.5765,53.5765,53.4597,53.4986,10275.8248
2008-03-17 14:30:00,82.51,82.58,82.3,82.37,19578.15035154137,53.4986,53.544,53.3625,53.4079,19578.1504
2008-03-17 14:35:00,82.37,82.9,82.35,82.86,12979.989183342346,53.4079,53.7515,53.3949,53.7256,12979.9892
2008-03-17 14:40:00,82.9,83.24,82.82,83.12,17522.98539751217,53.7515,53.972,53.6996,53.8942,17522.9854
2008-03-17 14:45:00,83.08,83.24,82.85,82.88,12655.489453758788,53.8682,53.972,53.7191,53.7386,12655.4895
2008-03-17 14:50:00,82.91,83.19,82.76,82.79,18929.15089237425,53.758,53.9396,53.6607,53.6802,18929.1509
2008-03-17 14:55:00,82.82,83.25,82.81,83.03,17198.48566792861,53.6996,53.9785,53.6932,53.8358,17198.4857
2008-03-17 15:00:00,83.03,83.55,82.88,83.42,29962.14169821525,53.8358,54.173,53.7386,54.0887,29962.1417
2008-03-17 15:05:00,83.4,83.62,83.21,83.21,33531.638723634394,54.0757,54.2184,53.9525,53.9525,33531.6387
2008-03-17 15:10:00,83.22,83.28,83.02,83.1,27906.97674418605,53.959,53.9979,53.8293,53.8812,27906.9767
2008-03-17 15:15:00,83.09,83.24,82.97,83.08,25851.81179015684,53.8747,53.972,53.7969,53.8682,25851.8118
2008-03-17 15:20:00,83.08,83.78,83.08,83.69,37317.46890210925,53.8682,54.3221,53.8682,54.2637,37317.4689
2008-03-17 15:25:00,83.65,83.86,83.38,83.41,29637.64196863169,54.2378,54.374,54.0627,54.0822,29637.642
2008-03-17 15:30:00,83.41,83.9,83.35,83.9,35262.30394808004,54.0822,54.3999,54.0433,54.3999,35262.3039
2008-03-17 15:35:00,83.89,83.99,83.55,83.78,39805.30016224986,54.3934,54.4583,54.173,54.3221,39805.3002
2008-03-17 15:40:00,83.79,84.01,83.74,83.84,19361.817198485667,54.3286,54.4712,54.2962,54.361,19361.8172
2008-03-17 15:45:00,83.81,83.81,83.31,83.55,32125.47322877231,54.3416,54.3416,54.0174,54.173,32125.4732
2008-03-17 15:50:00,83.56,83.56,83.25,83.34,53326.12222823148,54.1795,54.1795,53.9785,54.0368,53326.1222
2008-03-17 15:55:00,83.34,83.34,82.88,82.89,71714.44023796647,54.0368,54.0368,53.7386,53.745,71714.4402
2008-03-18 09:30:00,84.18,84.78,83.82,84.43,24337.4797187669,54.5815,54.9705,54.348,54.7436,24337.4797
2008-03-18 09:35:00,84.43,84.67,84.01,84.02,23147.64737696052,54.7436,54.8992,54.4712,54.4777,23147.6474
2008-03-18 09:40:00,84.01,84.44,83.78,84.24,26500.81124932396,54.4712,54.75,54.3221,54.6204,26500.8112
2008-03-18 09:45:00,84.21,84.71,84.16,84.47,24445.64629529475,54.6009,54.9251,54.5685,54.7695,24445.6463
2008-03-18 09:50:00,84.46,84.95,84.45,84.67,14277.98810167658,54.763,55.0807,54.7565,54.8992,14277.9881
2008-03-18 09:55:00,84.6,84.92,84.53,84.72,10708.491076257436,54.8538,55.0613,54.8084,54.9316,10708.4911
2008-03-18 10:00:00,84.79,84.82,84.52,84.62,14602.48783126014,54.977,54.9964,54.8019,54.8667,14602.4878
2008-03-18 10:05:00,84.6,84.87,84.51,84.53,22931.31422390481,54.8538,55.0288,54.7954,54.8084,22931.3142
2008-03-18 10:10:00,84.52,84.77,84.43,84.71,20876.14926987561,54.8019,54.964,54.7436,54.9251,20876.1493
2008-03-18 10:15:00,84.69,84.84,84.59,84.78,19794.48350459708,54.9121,55.0094,54.8473,54.9705,19794.4835
2008-03-18 10:20:00,84.82,84.82,84.55,84.58,11790.156841535963,54.9964,54.9964,54.8214,54.8408,11790.1568
2008-03-18 10:25:00,84.67,84.86,84.64,84.81,19361.817198485667,54.8992,55.0224,54.8797,54.9899,19361.8172
2008-03-18 10:30:00,84.83,84.83,84.52,84.61,20767.98269334776,55.0029,55.0029,54.8019,54.8603,20767.9827
2008-03-18 10:35:00,84.63,84.98,84.55,84.84,11032.990805840996,54.8732,55.1002,54.8214,55.0094,11032.9908
2008-03-18 10:40:00,84.84,85.05,84.84,85.02,14818.820984315846,55.0094,55.1456,55.0094,55.1261,14818.821
2008-03-18 10:45:00,85.04,85.04,84.8,85.04,29421.308815575987,55.1391,55.1391,54.9835,55.1391,29421.3088
2008-03-18 10:50:00,85.0,85.04,84.9,84.99,15035.154137371552,55.1131,55.1391,55.0483,55.1067,15035.1541
2008-03-18 10:55:00,84.94,84.96,84.89,84.91,16549.486208761493,55.0742,55.0872,55.0418,55.0548,16549.4862
2008-03-18 11:00:00,84.92,85.24,84.9,85.24,35045.97079502434,55.0613,55.2688,55.0483,55.2688,35045.9708
2008-03-18 11:05:00,85.23,85.42,85.22,85.32,16765.819361817197,55.2623,55.3855,55.2558,55.3206,16765.8194
2008-03-18 11:10:00,85.3,85.46,85.29,85.45,19037.317468902107,55.3077,55.4114,55.3012,55.4049,19037.3175
2008-03-18 11:15:00,85.43,85.48,85.32,85.48,14818.820984315846,55.3919,55.4244,55.3206,55.4244,14818.821
2008-03-18 11:20:00,85.42,85.52,85.35,85.44,15143.320713899404,55.3855,55.4503,55.3401,55.3984,15143.3207
2008-03-18 11:25:00,85.43,85.48,85.29,85.39,12330.98972417523,55.3919,55.4244,55.3012,55.366,12330.9897
2008-03-18 11:30:00,85.4,85.66,85.35,85.49,24229.313142239047,55.3725,55.5411,55.3401,55.4308,24229.3131
2008-03-18 11:35:00,85.49,85.59,85.42,85.47,13628.988642509465,55.4308,55.4957,55.3855,55.4179,13628.9886
2008-03-18 11:40:00,85.44,85.69,85.32,85.63,13953.488372093025,55.3984,55.5605,55.3206,55.5216,13953.4884
2008-03-18 11:45:00,85.6,85.62,85.42,85.45,14386.154678204435,55.5022,55.5151,55.3855,55.4049,14386.1547
2008-03-18 11:50:00,85.43,85.46,85.29,85.42,14710.654407787992,55.3919,55.4114,55.3012,55.3855,14710.6544
2008-03-18 11:55:00,85.4,85.4,85.16,85.16,16441.31963223364,55.3725,55.3725,55.2169,55.2169,16441.3196
2008-03-18 12:00:00,85.16,85.21,85.07,85.11,10816.657652785289,55.2169,55.2493,55.1585,55.1845,10816.6577
2008-03-18 12:05:00,85.08,85.14,84.96,85.04,17198.48566792861,55.165,55.2039,55.0872,55.1391,17198.4857
2008-03-18 12:10:00,85.06,85.1,84.98,85.05,7138.994050838291,55.152,55.178,55.1002,55.1456,7138.9941
2008-03-18 12:15:00,85.05,85.15,84.96,85.03,11898.323418063816,55.1456,55.2104,55.0872,55.1326,11898.3234
2008-03-18 12:20:00,85.03,85.16,85.03,85.06,7030.8274743104375,55.1326,55.2169,55.1326,55.152,7030.8275
2008-03-18 12:25:00,85.04,85.24,85.0,85.2,10059.491617090318,55.1391,55.2688,55.1131,55.2428,10059.4916
2008-03-18 12:30:00,85.19,85.29,85.18,85.18,9302.32558139535,55.2363,55.3012,55.2298,55.2298,9302.3256
2008-03-18 12:35:00,85.23,85.4,85.18,85.37,10816.657652785289,55.2623,55.3725,55.2298,55.353,10816.6577
2008-03-18 12:40:00,85.33,85.37,85.23,85.23,12439.156300703082,55.3271,55.353,55.2623,55.2623,12439.1563
2008-03-18 12:45:00,85.2,85.2,85.1,85.13,17306.65224445646,55.2428,55.2428,55.178,55.1974,17306.6522
2008-03-18 12:50:00,85.1,85.18,85.07,85.14,18280.15143320714,55.178,55.2298,55.1585,55.2039,18280.1514
2008-03-18 12:55:00,85.15,85.33,85.15,85.32,9626.825310978908,55.2104,55.3271,55.2104,55.3206,9626.8253
2008-03-18 13:00:00,85.29,85.33,85.13,85.32,13628.988642509465,55.3012,55.3271,55.1974,55.3206,13628.9886
2008-03-18 13:05:00,85.27,85.31,85.11,85.11,5949.161709031909,55.2882,55.3141,55.1845,55.1845,5949.1617
2008-03-18 13:10:00,85.11,85.37,85.11,85.37,16224.986479177933,55.1845,55.353,55.1845,55.353,16224.9865
2008-03-18 13:15:00,85.37,85.51,85.28,85.5,17198.48566792861,55.353,55.4438,55.2947,55.4373,17198.4857
2008-03-18 13:20:00,85.51,85.76,85.44,85.7,22282.314764737694,55.4438,55.6059,55.3984,55.567,22282.3148
2008-03-18 13:25:00,85.73,85.73,85.47,85.67,15792.320173066522,55.5865,55.5865,55.4179,55.5476,15792.3202
2008-03-18 13:30:00,85.67,85.88,85.67,85.82,16441.31963223364,55.5476,55.6837,55.5476,55.6448,16441.3196
2008-03-18 13:35:00,85.86,85.88,85.59,85.73,11898.323418063816,55.6708,55.6837,55.4957,55.5865,11898.3234
2008-03-18 13:40:00,85.71,85.79,85.59,85.71,11898.323418063816,55.5735,55.6254,55.4957,55.5735,11898.3234
2008-03-18 13:45:00,85.72,85.85,85.69,85.84,15035.154137371552,55.58,55.6643,55.5605,55.6578,15035.1541
2008-03-18 13:50:00,85.8,85.9,85.78,85.86,10492.15792320173,55.6318,55.6967,55.6189,55.6708,10492.1579
2008-03-18 13:55:00,85.84,85.88,85.7,85.72,8112.493239588966,55.6578,55.6837,55.567,55.58,8112.4932
2008-03-18 14:00:00,85.69,85.77,85.52,85.52,12114.656571119524,55.5605,55.6124,55.4503,55.4503,12114.6566
2008-03-18 14:05:00,85.54,85.7,85.39,85.63,27149.81070849108,55.4633,55.567,55.366,55.5216,27149.8107
2008-03-18 14:10:00,85.6,85.88,85.15,85.22,20443.4829637642,55.5022,55.6837,55.2104,55.2558,20443.483
2008-03-18 14:15:00,85.05,85.48,84.78,85.34,53217.955651703625,55.1456,55.4244,54.9705,55.3336,53217.9557
2008-03-18 14:20:00,85.35,85.76,85.2,85.48,32233.63980530016,55.3401,55.6059,55.2428,55.4244,32233.6398
2008-03-18 14:25:00,85.47,85.5,84.48,85.01,57003.78583017847,55.4179,55.4373,54.776,55.1196,57003.7858
2008-03-18 14:30:00,85.0,85.03,84.18,84.4,37533.80205516495,55.1131,55.1326,54.5815,54.7241,37533.8021
2008-03-18 14:35:00,84.33,84.94,84.32,84.84,27257.97728501893,54.6787,55.0742,54.6722,55.0094,27257.9773
2008-03-18 14:40:00,84.8,85.17,84.69,84.96,33098.972417522986,54.9835,55.2234,54.9121,55.0872,33098.9724
2008-03-18 14:45:00,84.94,85.55,84.94,85.37,24121.146565711195,55.0742,55.4698,55.0742,55.353,24121.1466
2008-03-18 14:50:00,85.37,85.96,85.3,85.8,30394.808004326664,55.353,55.7356,55.3077,55.6318,30394.808
2008-03-18 14:55:00,85.82,86.42,85.76,86.3,35911.30340724716,55.6448,56.0339,55.6059,55.956,35911.3034
2008-03-18 15:00:00,86.28,86.28,85.45,85.94,43266.630611141154,55.9431,55.9431,55.4049,55.7226,43266.6306
2008-03-18 15:05:00,85.93,86.02,85.66,86.02,34288.80475932937,55.7161,55.7745,55.5411,55.7745,34288.8048
2008-03-18 15:10:00,86.02,86.02,85.62,85.73,25743.645213628988,55.7745,55.7745,55.5151,55.5865,25743.6452
2008-03-18 15:15:00,85.68,85.9,85.59,85.78,18063.81828015144,55.554,55.6967,55.4957,55.6189,18063.8183
2008-03-18 15:20:00,85.78,86.14,85.76,86.06,19145.484045429963,55.6189,55.8523,55.6059,55.8004,19145.484
2008-03-18 15:25:00,86.06,86.1,85.87,86.07,21633.315305570577,55.8004,55.8264,55.6772,55.8069,21633.3153
2008-03-18 15:30:00,86.06,86.26,85.96,86.08,28447.80962682531,55.8004,55.9301,55.7356,55.8134,28447.8096
2008-03-18 15:35:00,86.08,86.36,86.0,86.27,26608.977825851813,55.8134,55.9949,55.7615,55.9366,26608.9778
2008-03-18 15:40:00,86.29,86.71,86.25,86.64,30935.640886965928,55.9496,56.2219,55.9236,56.1765,30935.6409
2008-03-18 15:45:00,86.67,86.75,86.24,86.24,26608.977825851813,56.1959,56.2478,55.9171,55.9171,26608.9778
2008-03-18 15:50:00,86.24,86.44,86.21,86.24,40670.63277447269,55.9171,56.0468,55.8977,55.9171,40670.6328
2008-03-18 15:55:00,86.26,86.5,86.18,86.41,50081.12493239589,55.9301,56.0857,55.8782,56.0274,50081.1249
2008-03-19 09:30:00,86.79,87.77,86.79,87.6,28339.64305029745,56.2738,56.9092,56.2738,56.799,28339.6431
2008-03-19 09:35:00,87.54,87.78,87.2,87.78,25527.312060573284,56.76,56.9157,56.5396,56.9157,25527.3121
2008-03-19 09:40:00,87.76,88.54,87.76,88.15,57220.11898323418,56.9027,57.4084,56.9027,57.1556,57220.119
2008-03-19 09:45:00,88.1,88.14,87.69,87.69,14602.48783126014,57.1231,57.1491,56.8573,56.8573,14602.4878
2008-03-19 09:50:00,87.66,87.82,87.37,87.37,17414.818820984314,56.8379,56.9416,56.6498,56.6498,17414.8188
2008-03-19 09:55:00,87.36,87.4,87.04,87.12,20118.98323418064,56.6433,56.6693,56.4359,56.4877,20118.9832
2008-03-19 10:00:00,87.12,87.39,87.0,87.33,15251.487290427258,56.4877,56.6628,56.4099,56.6239,15251.4873
2008-03-19 10:05:00,87.42,87.42,86.92,87.0,14169.821525148727,56.6822,56.6822,56.358,56.4099,14169.8215
2008-03-19 10:10:00,87.0,87.13,86.91,87.04,11573.82368848026,56.4099,56.4942,56.3516,56.4359,11573.8237
2008-03-19 10:15:00,87.0,87.0,86.66,86.82,14602.48783126014,56.4099,56.4099,56.1895,56.2932,14602.4878
2008-03-19 10:20:00,86.79,87.0,86.68,86.91,8220.65981611682,56.2738,56.4099,56.2024,56.3516,8220.6598
2008-03-19 10:25:00,86.95,87.09,86.85,87.05,12439.156300703082,56.3775,56.4683,56.3127,56.4423,12439.1563
2008-03-19 10:30:00,87.02,87.13,86.86,86.94,25202.812330989724,56.4229,56.4942,56.3191,56.371,25202.8123
2008-03-19 10:35:00,86.91,86.99,86.63,86.78,23688.480259599783,56.3516,56.4034,56.17,56.2673,23688.4803
2008-03-19 10:40:00,86.78,86.98,86.66,86.83,11249.3239588967,56.2673,56.3969,56.1895,56.2997,11249.324
2008-03-19 10:45:00,86.83,86.89,86.66,86.87,11790.156841535963,56.2997,56.3386,56.1895,56.3256,11790.1568
2008-03-19 10:50:00,86.82,87.05,86.82,86.91,8869.659275283937,56.2932,56.4423,56.2932,56.3516,8869.6593
2008-03-19 10:55:00,86.88,87.01,86.87,86.92,14926.9875608437,56.3321,56.4164,56.3256,56.358,14926.9876
2008-03-19 11:00:00,86.91,87.0,86.8,86.91,9951.325040562466,56.3516,56.4099,56.2802,56.3516,9951.325
2008-03-19 11:05:00,86.91,86.94,86.51,86.62,24661.97944835046,56.3516,56.371,56.0922,56.1635,24661.9794
2008-03-19 11:10:00,86.62,86.85,86.57,86.84,9843.158464034614,56.1635,56.3127,56.1311,56.3062,9843.1585
2008-03-19 11:15:00,86.84,86.99,86.78,86.78,8112.493239588966,56.3062,56.4034,56.2673,56.2673,8112.4932
2008-03-19 11:20:00,86.71,86.76,86.57,86.57,8545.159545700379,56.2219,56.2543,56.1311,56.1311,8545.1595
2008-03-19 11:25:00,86.61,86.9,86.61,86.84,10708.491076257436,56.157,56.3451,56.157,56.3062,10708.4911
2008-03-19 11:30:00,86.85,86.96,86.72,86.91,13412.655489453758,56.3127,56.384,56.2284,56.3516,13412.6555
2008-03-19 11:35:00,86.9,86.97,86.8,86.81,9302.32558139535,56.3451,56.3905,56.2802,56.2867,9302.3256
2008-03-19 11:40:00,86.83,87.03,86.83,86.85,7355.327203893997,56.2997,56.4294,56.2997,56.3127,7355.3272
2008-03-19 11:45:00,86.84,86.88,86.59,86.68,7247.160627366144,56.3062,56.3321,56.1441,56.2024,7247.1606
2008-03-19 11:50:00,86.64,86.79,86.61,86.65,7896.160086533261,56.1765,56.2738,56.157,56.183,7896.1601
2008-03-19 11:55:00,86.67,86.74,86.53,86.59,7571.660356949702,56.1959,56.2413,56.1052,56.1441,7571.6604
2008-03-19 12:00:00,86.62,86.64,86.11,86.11,15251.487290427258,56.1635,56.1765,55.8328,55.8328,15251.4873
2008-03-19 12:05:00,86.08,86.16,86.08,86.15,7787.993510005408,55.8134,55.8653,55.8134,55.8588,7787.9935
2008-03-19 12:10:00,86.16,86.26,85.87,85.9,9194.159004867495,55.8653,55.9301,55.6772,55.6967,9194.159
2008-03-19 12:15:00,85.89,85.97,85.75,85.92,12655.489453758788,55.6902,55.7421,55.5994,55.7097,12655.4895
2008-03-19 12:20:00,85.9,86.07,85.83,85.84,12871.822606814494,55.6967,55.8069,55.6513,55.6578,12871.8226
2008-03-19 12:25:00,85.86,85.9,85.6,85.77,15143.320713899404,55.6708,55.6967,55.5022,55.6124,15143.3207
2008-03-19 12:30:00,85.77,85.88,85.72,85.72,10492.15792320173,55.6124,55.6837,55.58,55.58,10492.1579
2008-03-19 12:35:00,85.73,85.74,85.51,85.62,15251.487290427258,55.5865,55.5929,55.4438,55.5151,15251.4873
2008-03-19 12:40:00,85.65,85.65,85.34,85.41,14061.654948620877,55.5346,55.5346,55.3336,55.379,14061.6549
2008-03-19 12:45:00,85.41,85.8,85.41,85.77,16982.152514872905,55.379,55.6318,55.379,55.6124,16982.1525
2008-03-19 12:50:00,85.78,86.07,85.78,86.05,11790.156841535963,55.6189,55.8069,55.6189,55.7939,11790.1568
2008-03-19 12:55:00,86.04,86.04,85.83,85.9,7896.160086533261,55.7875,55.7875,55.6513,55.6967,7896.1601
2008-03-19 13:00:00,85.91,86.01,85.75,85.85,6706.327744726879,55.7032,55.768,55.5994,55.6643,6706.3277
2008-03-19 13:05:00,85.88,86.25,85.88,86.07,13953.488372093025,55.6837,55.9236,55.6837,55.8069,13953.4884
2008-03-19 13:10:00,85.92,86.03,85.81,85.93,12547.322877230936,55.7097,55.781,55.6383,55.7161,12547.3229
2008-03-19 13:15:00,85.88,85.9,85.74,85.9,13845.32179556517,55.6837,55.6967,55.5929,55.6967,13845.3218
2008-03-19 13:20:00,85.89,85.97,85.77,85.78,25419.145484045428,55.6902,55.7421,55.6124,55.6189,25419.1455
2008-03-19 13:25:00,85.78,85.81,85.29,85.43,21741.48188209843,55.6189,55.6383,55.3012,55.3919,21741.4819
2008-03-19 13:30:00,85.38,85.51,85.11,85.2,36452.13628988642,55.3595,55.4438,55.1845,55.2428,36452.1363
2008-03-19 13:35:00,85.21,85.37,84.96,85.04,54515.95457003786,55.2493,55.353,55.0872,55.1391,54515.9546
2008-03-19 13:40:00,85.04,85.25,84.93,85.07,12006.489994591671,55.1391,55.2752,55.0677,55.1585,12006.49
2008-03-19 13:45:00,85.1,85.25,85.02,85.02,12006.489994591671,55.178,55.2752,55.1261,55.1261,12006.49
2008-03-19 13:50:00,85.08,85.08,84.48,84.62,35478.63710113575,55.165,55.165,54.776,54.8667,35478.6371
2008-03-19 13:55:00,84.63,84.97,84.58,84.78,16657.652785289345,54.8732,55.0937,54.8408,54.9705,16657.6528
2008-03-19 14:00:00,84.8,84.89,84.63,84.73,30827.474310438072,54.9835,55.0418,54.8732,54.9381,30827.4743
2008-03-19 14:05:00,84.71,84.71,84.39,84.62,24445.64629529475,54.9251,54.9251,54.7176,54.8667,24445.6463
2008-03-19 14:10:00,84.59,84.68,84.49,84.68,17198.48566792861,54.8473,54.9057,54.7825,54.9057,17198.4857
2008-03-19 14:15:00,84.68,85.11,84.58,84.8,37425.6354786371,54.9057,55.1845,54.8408,54.9835,37425.6355
2008-03-19 14:20:00,84.83,84.93,84.8,84.83,14277.98810167658,55.0029,55.0677,54.9835,55.0029,14277.9881
2008-03-19 14:25:00,84.82,84.83,84.54,84.55,15575.987020010816,54.9964,55.0029,54.8149,54.8214,15575.987
2008-03-19 14:30:00,84.61,84.83,84.5,84.68,17631.15197404002,54.8603,55.0029,54.7889,54.9057,17631.152
2008-03-19 14:35:00,84.61,84.8,84.21,84.32,18820.984315846403,54.8603,54.9835,54.6009,54.6722,18820.9843
2008-03-19 14:40:00,84.31,84.46,84.18,84.45,14494.321254732287,54.6657,54.763,54.5815,54.7565,14494.3213
2008-03-19 14:45:00,84.43,84.67,84.4,84.44,13845.32179556517,54.7436,54.8992,54.7241,54.75,13845.3218
2008-03-19 14:50:00,84.45,84.65,84.43,84.58,18496.484586262843,54.7565,54.8862,54.7436,54.8408,18496.4846
2008-03-19 14:55:00,84.58,84.81,84.51,84.73,23147.64737696052,54.8408,54.9899,54.7954,54.9381,23147.6474
2008-03-19 15:00:00,84.71,84.75,84.48,84.64,24337.4797187669,54.9251,54.951,54.776,54.8797,24337.4797
2008-03-19 15:05:00,84.6,84.89,84.57,84.78,24986.47917793402,54.8538,55.0418,54.8343,54.9705,24986.4792
2008-03-19 15:10:00,84.81,84.91,84.67,84.67,20551.64954029205,54.9899,55.0548,54.8992,54.8992,20551.6495
2008-03-19 15:15:00,84.67,84.74,84.46,84.46,20010.816657652784,54.8992,54.9446,54.763,54.763,20010.8167
2008-03-19 15:20:00,84.51,84.58,84.01,84.01,40778.79935100054,54.7954,54.8408,54.4712,54.4712,40778.7994
2008-03-19 15:25:00,84.0,84.12,83.85,84.06,29313.14223904813,54.4647,54.5426,54.3675,54.5037,29313.1422
2008-03-19 15:30:00,84.08,84.22,83.93,83.95,45646.29529475392,54.5166,54.6074,54.4194,54.4323,45646.2953
2008-03-19 15:35:00,83.94,84.06,83.61,83.61,41211.46565711195,54.4258,54.5037,54.2119,54.2119,41211.4657
2008-03-19 15:40:00,83.62,83.92,83.58,83.87,34505.13791238507,54.2184,54.4129,54.1924,54.3805,34505.1379
2008-03-19 15:45:00,83.89,83.92,83.62,83.71,29096.809085992427,54.3934,54.4129,54.2184,54.2767,29096.8091
2008-03-19 15:50:00,83.73,83.73,83.3,83.4,44456.462952947535,54.2897,54.2897,54.0109,54.0757,44456.463
2008-03-19 15:55:00,83.4,83.42,83.18,83.18,73336.93888588426,54.0757,54.0887,53.9331,53.9331,73336.9389
2008-03-20 09:30:00,83.2,83.56,83.09,83.14,284910.7625743645,53.946,54.1795,53.8747,53.9071,284910.7626
2008-03-20 09:35:00,83.12,83.21,82.28,82.34,26068.14494321255,53.8942,53.9525,53.3495,53.3884,26068.1449
2008-03-20 09:40:00,82.26,82.26,81.43,81.72,29745.808545159543,53.3365,53.3365,52.7984,52.9864,29745.8085
2008-03-20 09:45:00,81.81,82.08,81.62,81.68,16441.31963223364,53.0448,53.2198,52.9216,52.9605,16441.3196
2008-03-20 09:50:00,81.78,82.03,81.66,82.0,24986.47917793402,53.0253,53.1874,52.9475,53.168,24986.4792
2008-03-20 09:55:00,82.04,82.25,82.0,82.1,184640.3461330449,53.1939,53.3301,53.168,53.2328,184640.3461
2008-03-20 10:00:00,82.17,82.47,82.03,82.47,194591.6711736073,53.2782,53.4727,53.1874,53.4727,194591.6712
2008-03-20 10:05:00,82.43,82.5,81.73,81.76,24986.47917793402,53.4468,53.4922,52.9929,53.0124,24986.4792
2008-03-20 10:10:00,81.77,81.96,81.43,81.57,33531.638723634394,53.0188,53.142,52.7984,52.8892,33531.6387
2008-03-20 10:15:00,81.57,82.03,81.53,81.83,24445.64629529475,52.8892,53.1874,52.8632,53.0577,24445.6463
2008-03-20 10:20:00,81.86,82.3,81.78,82.12,105137.912385073,53.0772,53.3625,53.0253,53.2458,105137.9124
2008-03-20 10:25:00,82.16,82.46,82.1,82.46,12547.322877230936,53.2717,53.4662,53.2328,53.4662,12547.3229
2008-03-20 10:30:00,82.45,82.86,82.32,82.86,28123.30989724175,53.4597,53.7256,53.3755,53.7256,28123.3099
2008-03-20 10:35:00,82.85,82.85,82.6,82.77,15684.153596538668,53.7191,53.7191,53.557,53.6672,15684.1536
2008-03-20 10:40:00,82.72,82.76,82.41,82.7,23688.480259599783,53.6348,53.6607,53.4338,53.6218,23688.4803
2008-03-20 10:45:00,82.69,82.73,82.47,82.65,13737.155219037317,53.6154,53.6413,53.4727,53.5894,13737.1552
2008-03-20 10:50:00,82.66,82.89,82.64,82.84,15684.153596538668,53.5959,53.745,53.5829,53.7126,15684.1536
2008-03-20 10:55:00,82.84,82.93,82.8,82.92,16873.98593834505,53.7126,53.771,53.6867,53.7645,16873.9859
2008-03-20 11:00:00,82.93,82.99,82.57,82.64,24770.14602487831,53.771,53.8099,53.5375,53.5829,24770.146
2008-03-20 11:05:00,82.66,82.82,82.59,82.76,22390.48134126555,53.5959,53.6996,53.5505,53.6607,22390.4813
2008-03-20 11:10:00,82.74,82.74,82.47,82.72,21092.48242293132,53.6478,53.6478,53.4727,53.6348,21092.4824
2008-03-20 11:15:00,82.69,82.84,82.58,82.64,30286.641427798808,53.6154,53.7126,53.544,53.5829,30286.6414
2008-03-20 11:20:00,82.63,82.82,82.56,82.72,25851.81179015684,53.5765,53.6996,53.5311,53.6348,25851.8118
2008-03-20 11:25:00,82.73,82.8,82.67,82.73,11465.657111952409,53.6413,53.6867,53.6024,53.6413,11465.6571
2008-03-20 11:30:00,82.73,82.87,82.73,82.8,13953.488372093025,53.6413,53.7321,53.6413,53.6867,13953.4884
2008-03-20 11:35:00,82.8,82.83,82.64,82.7,19469.98377501352,53.6867,53.7061,53.5829,53.6218,19469.9838
2008-03-20 11:40:00,82.66,82.84,82.66,82.82,11898.323418063816,53.5959,53.7126,53.5959,53.6996,11898.3234
2008-03-20 11:45:00,82.81,82.81,82.09,82.1,28339.64305029745,53.6932,53.6932,53.2263,53.2328,28339.6431
2008-03-20 11:50:00,82.06,82.1,81.88,81.98,25635.478637101136,53.2069,53.2328,53.0902,53.155,25635.4786
2008-03-20 11:55:00,81.98,82.21,81.78,81.8,27582.47701460249,53.155,53.3041,53.0253,53.0383,27582.477
2008-03-20 12:00:00,81.82,82.23,81.82,82.2,23580.31368307193,53.0513,53.3171,53.0513,53.2976,23580.3137
2008-03-20 12:05:00,82.2,82.55,82.14,82.27,31260.140616549485,53.2976,53.5246,53.2587,53.343,31260.1406
2008-03-20 12:10:00,82.31,82.37,82.26,82.31,12871.822606814494,53.369,53.4079,53.3365,53.369,12871.8226
2008-03-20 12:15:00,82.29,82.51,82.24,82.34,16549.486208761493,53.356,53.4986,53.3236,53.3884,16549.4862
2008-03-20 12:20:00,82.29,82.29,82.1,82.14,17847.485127095726,53.356,53.356,53.2328,53.2587,17847.4851
2008-03-20 12:25:00,82.12,82.18,82.08,82.15,15900.486749594374,53.2458,53.2847,53.2198,53.2652,15900.4867
2008-03-20 12:30:00,82.17,82.31,82.12,82.12,17847.485127095726,53.2782,53.369,53.2458,53.2458,17847.4851
2008-03-20 12:35:00,82.11,82.18,82.05,82.15,16873.98593834505,53.2393,53.2847,53.2004,53.2652,16873.9859
2008-03-20 12:40:00,82.19,82.39,82.19,82.24,30178.47485127096,53.2912,53.4208,53.2912,53.3236,30178.4749
2008-03-20 12:45:00,82.28,82.35,82.12,82.13,36019.469983775016,53.3495,53.3949,53.2458,53.2523,36019.47
2008-03-20 12:50:00,82.18,82.35,82.13,82.28,36127.63656030287,53.2847,53.3949,53.2523,53.3495,36127.6366
2008-03-20 12:55:00,82.28,82.32,82.1,82.16,16116.81990265008,53.3495,53.3755,53.2328,53.2717,16116.8199
2008-03-20 13:00:00,82.1,82.31,82.1,82.28,36452.13628988642,53.2328,53.369,53.2328,53.3495,36452.1363
2008-03-20 13:05:00,82.27,82.34,82.18,82.23,10708.491076257436,53.343,53.3884,53.2847,53.3171,10708.4911
2008-03-20 13:10:00,82.23,82.28,82.1,82.22,12871.822606814494,53.3171,53.3495,53.2328,53.3106,12871.8226
2008-03-20 13:15:00,82.22,82.42,82.21,82.37,28231.47647376961,53.3106,53.4403,53.3041,53.4079,28231.4765
2008-03-20 13:20:00,82.35,82.46,82.35,82.41,16116.81990265008,53.3949,53.4662,53.3949,53.4338,16116.8199
2008-03-20 13:25:00,82.4,82.44,82.18,82.23,25419.145484045428,53.4273,53.4533,53.2847,53.3171,25419.1455
2008-03-20 13:30:00,82.21,82.69,82.16,82.63,24878.312601406164,53.3041,53.6154,53.2717,53.5765,24878.3126
2008-03-20 13:35:00,82.65,82.86,82.58,82.72,19578.15035154137,53.5894,53.7256,53.544,53.6348,19578.1504
2008-03-20 13:40:00,82.69,82.69,82.49,82.66,13520.82206598161,53.6154,53.6154,53.4857,53.5959,13520.8221
2008-03-20 13:45:00,82.71,82.75,82.6,82.66,14061.654948620877,53.6283,53.6543,53.557,53.5959,14061.6549
2008-03-20 13:50:00,82.64,82.7,82.49,82.7,24661.97944835046,53.5829,53.6218,53.4857,53.6218,24661.9794
2008-03-20 13:55:00,82.71,82.81,82.61,82.81,30719.30773391022,53.6283,53.6932,53.5635,53.6932,30719.3077
2008-03-20 14:00:00,82.81,83.12,82.78,82.79,25527.312060573284,53.6932,53.8942,53.6737,53.6802,25527.3121
2008-03-20 14:05:00,82.81,83.1,82.8,82.88,19578.15035154137,53.6932,53.8812,53.6867,53.7386,19578.1504
2008-03-20 14:10:00,82.88,82.96,82.79,82.96,24553.812871822607,53.7386,53.7904,53.6802,53.7904,24553.8129
2008-03-20 14:15:00,82.96,83.07,82.69,82.83,30827.474310438072,53.7904,53.8617,53.6154,53.7061,30827.4743
2008-03-20 14:20:00,82.82,83.02,82.68,82.89,15467.820443482964,53.6996,53.8293,53.6089,53.745,15467.8204
2008-03-20 14:25:00,82.88,83.0,82.8,82.98,11573.82368848026,53.7386,53.8164,53.6867,53.8034,11573.8237
2008-03-20 14:30:00,82.97,83.25,82.93,83.19,20227.14981070849,53.7969,53.9785,53.771,53.9396,20227.1498
2008-03-20 14:35:00,83.24,83.53,83.22,83.45,18280.15143320714,53.972,54.16,53.959,54.1081,18280.1514
2008-03-20 14:40:00,83.47,83.5,83.19,83.21,20551.64954029205,54.1211,54.1406,53.9396,53.9525,20551.6495
2008-03-20 14:45:00,83.21,83.33,83.18,83.28,30719.30773391022,53.9525,54.0303,53.9331,53.9979,30719.3077
2008-03-20 14:50:00,83.27,83.52,83.22,83.52,21633.315305570577,53.9914,54.1535,53.959,54.1535,21633.3153
2008-03-20 14:55:00,83.53,83.6,83.36,83.46,21633.315305570577,54.16,54.2054,54.0498,54.1146,21633.3153
2008-03-20 15:00:00,83.54,83.68,83.49,83.61,12114.656571119524,54.1665,54.2573,54.1341,54.2119,12114.6566
2008-03-20 15:05:00,83.65,83.65,83.45,83.63,22606.814494321254,54.2378,54.2378,54.1081,54.2248,22606.8145
2008-03-20 15:10:00,83.64,83.7,83.55,83.63,30178.47485127096,54.2313,54.2702,54.173,54.2248,30178.4749
2008-03-20 15:15:00,83.68,83.73,83.6,83.69,33531.638723634394,54.2573,54.2897,54.2054,54.2637,33531.6387
2008-03-20 15:20:00,83.69,83.84,83.63,83.69,27690.64359113034,54.2637,54.361,54.2248,54.2637,27690.6436
2008-03-20 15:25:00,83.69,83.69,83.26,83.28,21200.648999459165,54.2637,54.2637,53.9849,53.9979,21200.649
2008-03-20 15:30:00,83.33,83.49,83.17,83.21,47052.46078961601,54.0303,54.1341,53.9266,53.9525,47052.4608
2008-03-20 15:35:00,83.22,83.25,83.07,83.11,51595.45700378583,53.959,53.9785,53.8617,53.8877,51595.457
2008-03-20 15:40:00,83.11,83.17,82.82,82.87,43158.4640346133,53.8877,53.9266,53.6996,53.7321,43158.464
2008-03-20 15:45:00,82.88,83.09,82.84,83.05,34072.47160627366,53.7386,53.8747,53.7126,53.8488,34072.4716
2008-03-20 15:50:00,83.02,83.32,82.97,83.27,43266.630611141154,53.8293,54.0238,53.7969,53.9914,43266.6306
2008-03-20 15:55:00,83.28,83.28,83.08,83.19,66089.77825851811,53.9979,53.9979,53.8682,53.9396,66089.7783
2008-03-24 09:30:00,83.5,84.34,83.5,83.89,18063.81828015144,54.1406,54.6852,54.1406,54.3934,18063.8183
2008-03-24 09:35:00,83.88,84.58,83.82,84.58,12330.98972417523,54.3869,54.8408,54.348,54.8408,12330.9897
2008-03-24 09:40:00,84.54,85.1,84.54,84.95,28123.30989724175,54.8149,55.178,54.8149,55.0807,28123.3099
2008-03-24 09:45:00,84.94,85.0,84.8,84.96,22714.981070849102,55.0742,55.1131,54.9835,55.0872,22714.9811
2008-03-24 09:50:00,84.92,85.29,84.83,84.95,23472.14710654408,55.0613,55.3012,55.0029,55.0807,23472.1471
2008-03-24 09:55:00,84.93,84.96,84.84,84.96,13845.32179556517,55.0677,55.0872,55.0094,55.0872,13845.3218
2008-03-24 10:00:00,84.97,85.29,84.87,84.99,22498.6479177934,55.0937,55.3012,55.0288,55.1067,22498.6479
2008-03-24 10:05:00,85.0,85.48,84.96,85.41,36560.30286641428,55.1131,55.4244,55.0872,55.379,36560.3029
2008-03-24 10:10:00,85.43,86.13,85.42,85.97,49107.625743645214,55.3919,55.8458,55.3855,55.7421,49107.6257
2008-03-24 10:15:00,85.97,86.46,85.86,86.43,53109.789075175766,55.7421,56.0598,55.6708,56.0403,53109.7891
2008-03-24 10:20:00,86.41,87.25,86.41,86.94,126122.22823147647,56.0274,56.572,56.0274,56.371,126122.2282
2008-03-24 10:25:00,86.92,86.98,86.81,86.93,28988.64250946457,56.358,56.3969,56.2867,56.3645,28988.6425
2008-03-24 10:30:00,86.9,87.7,86.88,87.57,104921.5792320173,56.3451,56.8638,56.3321,56.7795,104921.5792
2008-03-24 10:35:00,87.6,87.83,87.38,87.76,98972.4175229854,56.799,56.9481,56.6563,56.9027,98972.4175
2008-03-24 10:40:00,87.76,88.31,87.58,87.97,98431.58464034612,56.9027,57.2593,56.786,57.0389,98431.5846
2008-03-24 10:45:00,87.91,88.23,87.57,87.59,50297.4580854516,57.0,57.2074,56.7795,56.7925,50297.4581
2008-03-24 10:50:00,87.61,87.69,87.37,87.38,16441.31963223364,56.8054,56.8573,56.6498,56.6563,16441.3196
2008-03-24 10:55:00,87.37,87.46,87.15,87.27,19686.316928069227,56.6498,56.7082,56.5072,56.585,19686.3169
2008-03-24 11:00:00,87.26,87.33,87.13,87.14,30286.641427798808,56.5785,56.6239,56.4942,56.5007,30286.6414
2008-03-24 11:05:00,87.14,87.75,87.12,87.27,70849.10762574364,56.5007,56.8962,56.4877,56.585,70849.1076
2008-03-24 11:10:00,87.34,87.8,87.32,87.79,29313.14223904813,56.6304,56.9286,56.6174,56.9221,29313.1422
2008-03-24 11:15:00,87.78,87.78,87.27,87.32,47485.12709572742,56.9157,56.9157,56.585,56.6174,47485.1271
2008-03-24 11:20:00,87.32,87.52,87.17,87.25,47052.46078961601,56.6174,56.7471,56.5201,56.572,47052.4608
2008-03-24 11:25:00,87.29,87.37,87.19,87.33,13845.32179556517,56.5979,56.6498,56.5331,56.6239,13845.3218
2008-03-24 11:30:00,87.31,87.83,87.31,87.77,43482.96376419686,56.6109,56.9481,56.6109,56.9092,43482.9638
2008-03-24 11:35:00,87.75,88.33,87.74,88.32,34072.47160627366,56.8962,57.2723,56.8897,57.2658,34072.4716
2008-03-24 11:40:00,88.32,88.39,88.06,88.29,37317.46890210925,57.2658,57.3112,57.0972,57.2463,37317.4689
2008-03-24 11:45:00,88.24,88.28,88.08,88.11,25419.145484045428,57.2139,57.2399,57.1102,57.1296,25419.1455
2008-03-24 11:50:00,88.12,88.14,87.8,87.8,12979.989183342346,57.1361,57.1491,56.9286,56.9286,12979.9892
2008-03-24 11:55:00,87.82,87.98,87.46,87.98,17522.98539751217,56.9416,57.0453,56.7082,57.0453,17522.9854
2008-03-24 12:00:00,87.99,88.02,87.86,87.95,9085.992428339645,57.0518,57.0713,56.9675,57.0259,9085.9924
2008-03-24 12:05:00,87.93,87.96,87.86,87.88,10383.991346673878,57.0129,57.0324,56.9675,56.9805,10383.9913
2008-03-24 12:10:00,87.89,87.89,87.82,87.86,10924.824229313142,56.987,56.987,56.9416,56.9675,10924.8242
2008-03-24 12:15:00,87.89,88.22,87.88,88.13,20443.4829637642,56.987,57.201,56.9805,57.1426,20443.483
2008-03-24 12:20:00,88.12,88.12,88.01,88.01,15684.153596538668,57.1361,57.1361,57.0648,57.0648,15684.1536
2008-03-24 12:25:00,88.01,88.1,87.95,88.1,22282.314764737694,57.0648,57.1231,57.0259,57.1231,22282.3148
2008-03-24 12:30:00,88.1,88.14,88.08,88.12,18820.984315846403,57.1231,57.1491,57.1102,57.1361,18820.9843
2008-03-24 12:35:00,88.11,88.28,88.11,88.25,32017.306652244457,57.1296,57.2399,57.1296,57.2204,32017.3067
2008-03-24 12:40:00,88.24,88.26,88.14,88.18,36235.80313683072,57.2139,57.2269,57.1491,57.175,36235.8031
2008-03-24 12:45:00,88.17,88.2,88.03,88.13,31909.1400757166,57.1685,57.188,57.0778,57.1426,31909.1401
2008-03-24 12:50:00,88.14,88.34,88.14,88.23,30394.808004326664,57.1491,57.2788,57.1491,57.2074,30394.808
2008-03-24 12:55:00,88.21,88.27,88.19,88.27,23796.646836127635,57.1945,57.2334,57.1815,57.2334,23796.6468
2008-03-24 13:00:00,88.28,88.3,87.95,88.05,38831.80097349919,57.2399,57.2528,57.0259,57.0907,38831.801
2008-03-24 13:05:00,88.07,88.16,88.05,88.14,10816.657652785289,57.1037,57.162,57.0907,57.1491,10816.6577
2008-03-24 13:10:00,88.16,88.19,87.94,87.94,16657.652785289345,57.162,57.1815,57.0194,57.0194,16657.6528
2008-03-24 13:15:00,87.93,88.03,87.84,87.93,16765.819361817197,57.0129,57.0778,56.9546,57.0129,16765.8194
2008-03-24 13:20:00,87.93,88.02,87.91,87.98,6706.327744726879,57.0129,57.0713,57.0,57.0453,6706.3277
2008-03-24 13:25:00,87.98,88.0,87.87,87.87,3893.996755002704,57.0453,57.0583,56.974,56.974,3893.9968
2008-03-24 13:30:00,87.91,87.93,87.81,87.83,8761.492698756085,57.0,57.0129,56.9351,56.9481,8761.4927
2008-03-24 13:35:00,87.81,87.84,87.74,87.74,14169.821525148727,56.9351,56.9546,56.8897,56.8897,14169.8215
2008-03-24 13:40:00,87.76,87.82,87.62,87.62,15251.487290427258,56.9027,56.9416,56.8119,56.8119,15251.4873
2008-03-24 13:45:00,87.62,87.7,87.56,87.69,22931.31422390481,56.8119,56.8638,56.773,56.8573,22931.3142
2008-03-24 13:50:00,87.69,87.73,87.54,87.61,22931.31422390481,56.8573,56.8832,56.76,56.8054,22931.3142
2008-03-24 13:55:00,87.6,87.74,87.57,87.65,19902.65008112493,56.799,56.8897,56.7795,56.8314,19902.6501
2008-03-24 14:00:00,87.67,87.68,87.26,87.3,26608.977825851813,56.8443,56.8508,56.5785,56.6044,26608.9778
2008-03-24 14:05:00,87.32,87.37,87.31,87.32,12114.656571119524,56.6174,56.6498,56.6109,56.6174,12114.6566
2008-03-24 14:10:00,87.33,87.33,87.11,87.11,25202.812330989724,56.6239,56.6239,56.4812,56.4812,25202.8123
2008-03-24 14:15:00,87.16,87.38,87.15,87.38,11898.323418063816,56.5137,56.6563,56.5072,56.6563,11898.3234
2008-03-24 14:20:00,87.36,87.42,87.27,87.33,14386.154678204435,56.6433,56.6822,56.585,56.6239,14386.1547
2008-03-24 14:25:00,87.34,87.38,87.18,87.38,10492.15792320173,56.6304,56.6563,56.5266,56.6563,10492.1579
2008-03-24 14:30:00,87.41,87.44,87.26,87.35,17847.485127095726,56.6758,56.6952,56.5785,56.6369,17847.4851
2008-03-24 14:35:00,87.36,87.49,87.32,87.47,13304.488912925906,56.6433,56.7276,56.6174,56.7147,13304.4889
2008-03-24 14:40:00,87.44,87.55,87.39,87.51,14602.48783126014,56.6952,56.7665,56.6628,56.7406,14602.4878
2008-03-24 14:45:00,87.5,87.52,87.18,87.21,13628.988642509465,56.7341,56.7471,56.5266,56.5461,13628.9886
2008-03-24 14:50:00,87.18,87.25,87.09,87.16,26068.14494321255,56.5266,56.572,56.4683,56.5137,26068.1449
2008-03-24 14:55:00,87.14,87.16,86.9,87.03,17955.65170362358,56.5007,56.5137,56.3451,56.4294,17955.6517
2008-03-24 15:00:00,87.0,87.2,86.93,87.06,21633.315305570577,56.4099,56.5396,56.3645,56.4488,21633.3153
2008-03-24 15:05:00,87.0,87.12,86.81,86.91,25419.145484045428,56.4099,56.4877,56.2867,56.3516,25419.1455
2008-03-24 15:10:00,86.93,87.24,86.93,87.13,21525.148729042725,56.3645,56.5655,56.3645,56.4942,21525.1487
2008-03-24 15:15:00,87.1,87.17,87.01,87.07,30827.474310438072,56.4748,56.5201,56.4164,56.4553,30827.4743
2008-03-24 15:20:00,87.07,87.13,86.9,86.9,34180.638182801515,56.4553,56.4942,56.3451,56.3451,34180.6382
2008-03-24 15:25:00,86.93,86.94,86.63,86.66,33423.47214710654,56.3645,56.371,56.17,56.1895,33423.4721
2008-03-24 15:30:00,86.63,87.03,86.59,86.89,47809.626825310974,56.17,56.4294,56.1441,56.3386,47809.6268
2008-03-24 15:35:00,86.88,86.98,86.76,86.89,30611.141157382368,56.3321,56.3969,56.2543,56.3386,30611.1412
2008-03-24 15:40:00,86.91,87.04,86.81,86.85,28988.64250946457,56.3516,56.4359,56.2867,56.3127,28988.6425
2008-03-24 15:45:00,86.87,86.9,86.73,86.76,44456.462952947535,56.3256,56.3451,56.2349,56.2543,44456.463
2008-03-24 15:50:00,86.76,86.84,86.61,86.72,39588.96700919416,56.2543,56.3062,56.157,56.2284,39588.967
2008-03-24 15:55:00,86.72,86.87,86.65,86.73,64034.613304488914,56.2284,56.3256,56.183,56.2349,64034.6133
2008-03-25 09:30:00,86.76,87.82,86.76,87.01,21525.148729042725,56.2543,56.9416,56.2543,56.4164,21525.1487
2008-03-25 09:35:00,87.02,87.74,86.71,87.68,16008.653326122228,56.4229,56.8897,56.2219,56.8508,16008.6533
2008-03-25 09:40:00,87.65,88.26,87.64,87.83,28988.64250946457,56.8314,57.2269,56.8249,56.9481,28988.6425
2008-03-25 09:45:00,87.81,88.03,87.81,87.82,16008.653326122228,56.9351,57.0778,56.9351,56.9416,16008.6533
2008-03-25 09:50:00,87.81,87.82,87.24,87.56,23472.14710654408,56.9351,56.9416,56.5655,56.773,23472.1471
2008-03-25 09:55:00,87.51,87.61,87.17,87.23,18171.98485667929,56.7406,56.8054,56.5201,56.559,18171.9849
2008-03-25 10:00:00,87.19,87.3,86.57,86.8,28772.30935640887,56.5331,56.6044,56.1311,56.2802,28772.3094
2008-03-25 10:05:00,86.82,86.89,86.5,86.78,19361.817198485667,56.2932,56.3386,56.0857,56.2673,19361.8172
2008-03-25 10:10:00,86.86,87.08,86.8,86.91,10383.991346673878,56.3191,56.4618,56.2802,56.3516,10383.9913
2008-03-25 10:15:00,86.95,86.95,86.61,86.74,10816.657652785289,56.3775,56.3775,56.157,56.2413,10816.6577
2008-03-25 10:20:00,86.74,87.18,86.7,87.07,21525.148729042725,56.2413,56.5266,56.2154,56.4553,21525.1487
2008-03-25 10:25:00,87.08,87.24,86.88,87.11,16657.652785289345,56.4618,56.5655,56.3321,56.4812,16657.6528
2008-03-25 10:30:00,87.14,87.22,86.93,86.99,15684.153596538668,56.5007,56.5526,56.3645,56.4034,15684.1536
2008-03-25 10:35:00,87.0,87.01,86.77,86.96,13088.1557598702,56.4099,56.4164,56.2608,56.384,13088.1558
2008-03-25 10:40:00,86.91,87.38,86.91,87.37,10924.824229313142,56.3516,56.6563,56.3516,56.6498,10924.8242
2008-03-25 10:45:00,87.28,87.57,87.17,87.57,12655.489453758788,56.5915,56.7795,56.5201,56.7795,12655.4895
2008-03-25 10:50:00,87.56,87.58,87.29,87.38,15035.154137371552,56.773,56.786,56.5979,56.6563,15035.1541
2008-03-25 10:55:00,87.36,87.46,87.12,87.38,9410.4921579232,56.6433,56.7082,56.4877,56.6563,9410.4922
2008-03-25 11:00:00,87.37,87.56,87.27,87.5,9194.159004867495,56.6498,56.773,56.585,56.7341,9194.159
2008-03-25 11:05:00,87.47,87.48,87.21,87.24,9734.99188750676,56.7147,56.7211,56.5461,56.5655,9734.9919
2008-03-25 11:10:00,87.23,87.45,87.17,87.45,7030.8274743104375,56.559,56.7017,56.5201,56.7017,7030.8275
2008-03-25 11:15:00,87.46,87.61,87.3,87.33,12871.822606814494,56.7082,56.8054,56.6044,56.6239,12871.8226
2008-03-25 11:20:00,87.31,87.42,87.31,87.35,6598.161168199026,56.6109,56.6822,56.6109,56.6369,6598.1612
2008-03-25 11:25:00,87.35,87.47,87.32,87.39,5191.995673336939,56.6369,56.7147,56.6174,56.6628,5191.9957
2008-03-25 11:30:00,87.37,87.5,87.34,87.47,10492.15792320173,56.6498,56.7341,56.6304,56.7147,10492.1579
2008-03-25 11:35:00,87.47,87.63,87.37,87.37,9518.658734451054,56.7147,56.8184,56.6498,56.6498,9518.6587
2008-03-25 11:40:00,87.38,87.42,87.32,87.36,4867.49594375338,56.6563,56.6822,56.6174,56.6433,4867.4959
2008-03-25 11:45:00,87.41,87.41,87.11,87.11,8653.32612222823,56.6758,56.6758,56.4812,56.4812,8653.3261
2008-03-25 11:50:00,87.1,87.31,87.03,87.06,14710.654407787992,56.4748,56.6109,56.4294,56.4488,14710.6544
2008-03-25 11:55:00,87.1,87.11,86.79,86.88,18063.81828015144,56.4748,56.4812,56.2738,56.3321,18063.8183
2008-03-25 12:00:00,86.88,87.04,86.82,86.88,21416.98215251488,56.3321,56.4359,56.2932,56.3321,21416.9822
2008-03-25 12:05:00,86.85,87.03,86.77,86.89,20118.98323418064,56.3127,56.4294,56.2608,56.3386,20118.9832
2008-03-25 12:10:00,86.91,87.0,86.89,86.89,7787.993510005408,56.3516,56.4099,56.3386,56.3386,7787.9935
2008-03-25 12:15:00,86.94,87.23,86.93,87.2,12979.989183342346,56.371,56.559,56.3645,56.5396,12979.9892
2008-03-25 12:20:00,87.25,87.31,87.11,87.19,21200.648999459165,56.572,56.6109,56.4812,56.5331,21200.649
2008-03-25 12:25:00,87.19,87.31,87.12,87.19,16873.98593834505,56.5331,56.6109,56.4877,56.5331,16873.9859
2008-03-25 12:30:00,87.21,87.21,87.04,87.1,5732.828555976204,56.5461,56.5461,56.4359,56.4748,5732.8286
2008-03-25 12:35:00,87.08,87.12,87.01,87.09,15684.153596538668,56.4618,56.4877,56.4164,56.4683,15684.1536
2008-03-25 12:40:00,87.09,87.2,87.04,87.06,11357.490535424551,56.4683,56.5396,56.4359,56.4488,11357.4905
2008-03-25 12:45:00,87.07,87.17,87.01,87.11,18388.31800973499,56.4553,56.5201,56.4164,56.4812,18388.318
2008-03-25 12:50:00,87.12,87.18,86.94,87.01,8653.32612222823,56.4877,56.5266,56.371,56.4164,8653.3261
2008-03-25 12:55:00,87.0,87.02,86.84,86.93,10708.491076257436,56.4099,56.4229,56.3062,56.3645,10708.4911
2008-03-25 13:00:00,86.9,87.05,86.87,86.89,9734.99188750676,56.3451,56.4423,56.3256,56.3386,9734.9919
2008-03-25 13:05:00,86.88,86.92,86.81,86.87,6922.660897782585,56.3321,56.358,56.2867,56.3256,6922.6609
2008-03-25 13:10:00,86.81,86.9,86.77,86.89,20118.98323418064,56.2867,56.3451,56.2608,56.3386,20118.9832
2008-03-25 13:15:00,86.84,86.88,86.78,86.83,2920.497566252028,56.3062,56.3321,56.2673,56.2997,2920.4976
2008-03-25 13:20:00,86.83,86.98,86.72,86.86,8869.659275283937,56.2997,56.3969,56.2284,56.3191,8869.6593
2008-03-25 13:25:00,86.86,87.09,86.84,87.02,13845.32179556517,56.3191,56.4683,56.3062,56.4229,13845.3218
2008-03-25 13:30:00,87.05,87.13,86.91,86.94,19037.317468902107,56.4423,56.4942,56.3516,56.371,19037.3175
2008-03-25 13:35:00,86.94,86.99,86.73,86.74,13845.32179556517,56.371,56.4034,56.2349,56.2413,13845.3218
2008-03-25 13:40:00,86.76,86.83,86.69,86.75,8653.32612222823,56.2543,56.2997,56.2089,56.2478,8653.3261
2008-03-25 13:45:00,86.76,86.9,86.73,86.88,6922.660897782585,56.2543,56.3451,56.2349,56.3321,6922.6609
2008-03-25 13:50:00,86.89,87.01,86.85,87.0,14386.154678204435,56.3386,56.4164,56.3127,56.4099,14386.1547
2008-03-25 13:55:00,87.01,87.23,86.98,87.09,19037.317468902107,56.4164,56.559,56.3969,56.4683,19037.3175
2008-03-25 14:00:00,87.08,87.13,86.93,87.12,10167.658193618172,56.4618,56.4942,56.3645,56.4877,10167.6582
2008-03-25 14:05:00,87.12,87.18,87.06,87.16,10600.324499729582,56.4877,56.5266,56.4488,56.5137,10600.3245
2008-03-25 14:10:00,87.17,87.22,87.08,87.15,10167.658193618172,56.5201,56.5526,56.4618,56.5072,10167.6582
2008-03-25 14:15:00,87.12,87.23,87.08,87.12,6598.161168199026,56.4877,56.559,56.4618,56.4877,6598.1612
2008-03-25 14:20:00,87.12,87.23,87.07,87.16,6922.660897782585,56.4877,56.559,56.4553,56.5137,6922.6609
2008-03-25 14:25:00,87.13,87.17,87.06,87.08,4759.329367225527,56.4942,56.5201,56.4488,56.4618,4759.3294
2008-03-25 14:30:00,87.1,87.1,86.81,86.88,13520.82206598161,56.4748,56.4748,56.2867,56.3321,13520.8221
2008-03-25 14:35:00,86.87,87.0,86.78,86.88,19794.48350459708,56.3256,56.4099,56.2673,56.3321,19794.4835
2008-03-25 14:40:00,86.9,86.95,86.74,86.93,12114.656571119524,56.3451,56.3775,56.2413,56.3645,12114.6566
2008-03-25 14:45:00,86.96,87.09,86.92,87.03,11681.990265008111,56.384,56.4683,56.358,56.4294,11681.9903
2008-03-25 14:50:00,87.05,87.18,87.01,87.18,7787.993510005408,56.4423,56.5266,56.4164,56.5266,7787.9935
2008-03-25 14:55:00,87.18,87.21,87.04,87.08,11357.490535424551,56.5266,56.5461,56.4359,56.4618,11357.4905
2008-03-25 15:00:00,87.12,87.33,87.12,87.3,14710.654407787992,56.4877,56.6239,56.4877,56.6044,14710.6544
2008-03-25 15:05:00,87.3,87.38,87.18,87.21,16224.986479177933,56.6044,56.6563,56.5266,56.5461,16224.9865
2008-03-25 15:10:00,87.18,87.26,87.04,87.19,15792.320173066522,56.5266,56.5785,56.4359,56.5331,15792.3202
2008-03-25 15:15:00,87.16,87.33,87.12,87.15,16549.486208761493,56.5137,56.6239,56.4877,56.5072,16549.4862
2008-03-25 15:20:00,87.17,87.33,87.07,87.31,12114.656571119524,56.5201,56.6239,56.4553,56.6109,12114.6566
2008-03-25 15:25:00,87.31,87.31,87.07,87.22,15251.487290427258,56.6109,56.6109,56.4553,56.5526,15251.4873
2008-03-25 15:30:00,87.24,87.34,87.12,87.13,18280.15143320714,56.5655,56.6304,56.4877,56.4942,18280.1514
2008-03-25 15:35:00,87.13,87.18,87.06,87.16,11465.657111952409,56.4942,56.5266,56.4488,56.5137,11465.6571
2008-03-25 15:40:00,87.19,87.29,87.08,87.12,15575.987020010816,56.5331,56.5979,56.4618,56.4877,15575.987
2008-03-25 15:45:00,87.13,87.24,87.02,87.06,33747.9718766901,56.4942,56.5655,56.4229,56.4488,33747.9719
2008-03-25 15:50:00,87.05,87.14,86.85,86.86,35370.470524607896,56.4423,56.5007,56.3127,56.3191,35370.4705
2008-03-25 15:55:00,86.88,87.07,86.88,87.02,48999.45916711736,56.3321,56.4553,56.3321,56.4229,48999.4592
2008-03-26 09:30:00,87.1,87.31,86.9,86.94,31368.307193077337,56.4748,56.6109,56.3451,56.371,31368.3072
2008-03-26 09:35:00,86.94,87.92,86.79,87.19,31043.80746349378,56.371,57.0064,56.2738,56.5331,31043.8075
2008-03-26 09:40:00,87.22,87.65,86.99,87.08,17955.65170362358,56.5526,56.8314,56.4034,56.4618,17955.6517
2008-03-26 09:45:00,87.03,87.05,86.86,86.91,11681.990265008111,56.4294,56.4423,56.3191,56.3516,11681.9903
2008-03-26 09:50:00,86.97,87.05,86.83,86.98,10600.324499729582,56.3905,56.4423,56.2997,56.3969,10600.3245
2008-03-26 09:55:00,87.0,87.3,86.9,87.1,12222.823147647376,56.4099,56.6044,56.3451,56.4748,12222.8231
2008-03-26 10:00:00,87.13,87.31,87.04,87.3,18604.6511627907,56.4942,56.6109,56.4359,56.6044,18604.6512
2008-03-26 10:05:00,87.34,87.42,87.12,87.37,22174.14818820984,56.6304,56.6822,56.4877,56.6498,22174.1482
2008-03-26 10:10:00,87.38,87.47,87.2,87.32,14277.98810167658,56.6563,56.7147,56.5396,56.6174,14277.9881
2008-03-26 10:15:00,87.32,87.62,87.25,87.6,21633.315305570577,56.6174,56.8119,56.572,56.799,21633.3153
2008-03-26 10:20:00,87.56,87.61,87.46,87.56,6922.660897782585,56.773,56.8054,56.7082,56.773,6922.6609
2008-03-26 10:25:00,87.56,87.56,87.4,87.52,8004.326663061114,56.773,56.773,56.6693,56.7471,8004.3267
2008-03-26 10:30:00,87.44,87.44,87.18,87.21,5516.495402920497,56.6952,56.6952,56.5266,56.5461,5516.4954
2008-03-26 10:35:00,87.16,87.22,87.11,87.22,9951.325040562466,56.5137,56.5526,56.4812,56.5526,9951.325
2008-03-26 10:40:00,87.2,87.25,87.0,87.03,15035.154137371552,56.5396,56.572,56.4099,56.4294,15035.1541
2008-03-26 10:45:00,87.0,87.05,86.6,86.6,14926.9875608437,56.4099,56.4423,56.1506,56.1506,14926.9876
2008-03-26 10:50:00,86.63,86.76,86.43,86.73,11357.490535424551,56.17,56.2543,56.0403,56.2349,11357.4905
2008-03-26 10:55:00,86.84,86.87,86.72,86.79,4218.496484586262,56.3062,56.3256,56.2284,56.2738,4218.4965
2008-03-26 11:00:00,86.8,86.94,86.74,86.77,5083.829096809086,56.2802,56.371,56.2413,56.2608,5083.8291
2008-03-26 11:05:00,86.73,86.96,86.73,86.88,5191.995673336939,56.2349,56.384,56.2349,56.3321,5191.9957
2008-03-26 11:10:00,86.94,87.02,86.74,86.84,3785.830178474851,56.371,56.4229,56.2413,56.3062,3785.8302
2008-03-26 11:15:00,86.91,86.91,86.72,86.89,5191.995673336939,56.3516,56.3516,56.2284,56.3386,5191.9957
2008-03-26 11:20:00,86.89,86.94,86.68,86.9,5624.66197944835,56.3386,56.371,56.2024,56.3451,5624.662
2008-03-26 11:25:00,86.98,87.39,86.95,87.37,17090.319091400757,56.3969,56.6628,56.3775,56.6498,17090.3191
2008-03-26 11:30:00,87.34,87.36,87.26,87.35,6489.994591671173,56.6304,56.6433,56.5785,56.6369,6489.9946
2008-03-26 11:35:00,87.39,87.39,87.2,87.23,6165.494862087615,56.6628,56.6628,56.5396,56.559,6165.4949
2008-03-26 11:40:00,87.25,87.37,87.23,87.31,5516.495402920497,56.572,56.6498,56.559,56.6109,5516.4954
2008-03-26 11:45:00,87.28,87.45,87.25,87.39,5840.995132504056,56.5915,56.7017,56.572,56.6628,5840.9951
2008-03-26 11:50:00,87.41,87.49,87.32,87.38,7247.160627366144,56.6758,56.7276,56.6174,56.6563,7247.1606
2008-03-26 11:55:00,87.35,87.49,87.34,87.37,6165.494862087615,56.6369,56.7276,56.6304,56.6498,6165.4949
2008-03-26 12:00:00,87.39,87.5,87.39,87.39,4759.329367225527,56.6628,56.7341,56.6628,56.6628,4759.3294
2008-03-26 12:05:00,87.4,87.79,87.4,87.69,11681.990265008111,56.6693,56.9221,56.6693,56.8573,11681.9903
2008-03-26 12:10:00,87.64,87.64,87.46,87.46,4218.496484586262,56.8249,56.8249,56.7082,56.7082,4218.4965
2008-03-26 12:15:00,87.48,87.48,87.29,87.31,4326.663061114115,56.7211,56.7211,56.5979,56.6109,4326.6631
2008-03-26 12:20:00,87.36,87.5,87.36,87.43,6057.328285559762,56.6433,56.7341,56.6433,56.6887,6057.3283
2008-03-26 12:25:00,87.42,87.53,87.38,87.44,8004.326663061114,56.6822,56.7536,56.6563,56.6952,8004.3267
2008-03-26 12:30:00,87.49,87.49,87.33,87.34,2920.497566252028,56.7276,56.7276,56.6239,56.6304,2920.4976
2008-03-26 12:35:00,87.36,87.37,87.18,87.24,6814.494321254732,56.6433,56.6498,56.5266,56.5655,6814.4943
2008-03-26 12:40:00,87.2,87.3,87.1,87.15,7030.8274743104375,56.5396,56.6044,56.4748,56.5072,7030.8275
2008-03-26 12:45:00,87.15,87.24,87.12,87.24,1406.1654948620876,56.5072,56.5655,56.4877,56.5655,1406.1655
2008-03-26 12:50:00,87.2,87.2,87.05,87.08,7679.826933477555,56.5396,56.5396,56.4423,56.4618,7679.8269
2008-03-26 12:55:00,87.05,87.18,86.97,87.02,53217.955651703625,56.4423,56.5266,56.3905,56.4229,53217.9557
2008-03-26 13:00:00,87.03,87.13,86.9,87.02,45646.29529475392,56.4294,56.4942,56.3451,56.4229,45646.2953
2008-03-26 13:05:00,87.0,87.1,86.75,86.79,30070.308274743104,56.4099,56.4748,56.2478,56.2738,30070.3083
2008-03-26 13:10:00,86.78,86.89,86.73,86.76,12979.989183342346,56.2673,56.3386,56.2349,56.2543,12979.9892
2008-03-26 13:15:00,86.76,86.76,86.56,86.6,11573.82368848026,56.2543,56.2543,56.1246,56.1506,11573.8237
2008-03-26 13:20:00,86.61,86.67,86.51,86.53,10816.657652785289,56.157,56.1959,56.0922,56.1052,10816.6577
2008-03-26 13:25:00,86.56,86.77,86.56,86.74,9410.4921579232,56.1246,56.2608,56.1246,56.2413,9410.4922
2008-03-26 13:30:00,86.67,86.68,86.48,86.5,5732.828555976204,56.1959,56.2024,56.0728,56.0857,5732.8286
2008-03-26 13:35:00,86.51,86.61,86.47,86.49,5732.828555976204,56.0922,56.157,56.0663,56.0792,5732.8286
2008-03-26 13:40:00,86.49,86.57,86.48,86.48,2704.164413196322,56.0792,56.1311,56.0728,56.0728,2704.1644
2008-03-26 13:45:00,86.47,86.53,86.45,86.48,3244.9972958355866,56.0663,56.1052,56.0533,56.0728,3244.9973
2008-03-26 13:50:00,86.51,86.62,86.51,86.52,6598.161168199026,56.0922,56.1635,56.0922,56.0987,6598.1612
2008-03-26 13:55:00,86.54,86.56,86.48,86.5,4002.163331530557,56.1117,56.1246,56.0728,56.0857,4002.1633
2008-03-26 14:00:00,86.5,86.56,86.36,86.51,14061.654948620877,56.0857,56.1246,55.9949,56.0922,14061.6549
2008-03-26 14:05:00,86.51,86.63,86.39,86.59,14602.48783126014,56.0922,56.17,56.0144,56.1441,14602.4878
2008-03-26 14:10:00,86.56,86.59,86.34,86.56,15900.486749594374,56.1246,56.1441,55.982,56.1246,15900.4867
2008-03-26 14:15:00,86.52,86.58,86.51,86.51,6489.994591671173,56.0987,56.1376,56.0922,56.0922,6489.9946
2008-03-26 14:20:00,86.54,86.55,86.45,86.53,11357.490535424551,56.1117,56.1181,56.0533,56.1052,11357.4905
2008-03-26 14:25:00,86.52,86.63,86.49,86.58,16224.986479177933,56.0987,56.17,56.0792,56.1376,16224.9865
2008-03-26 14:30:00,86.59,86.76,86.49,86.69,16008.653326122228,56.1441,56.2543,56.0792,56.2089,16008.6533
2008-03-26 14:35:00,86.68,86.79,86.54,86.54,12222.823147647376,56.2024,56.2738,56.1117,56.1117,12222.8231
2008-03-26 14:40:00,86.53,86.58,86.44,86.49,11898.323418063816,56.1052,56.1376,56.0468,56.0792,11898.3234
2008-03-26 14:45:00,86.47,86.66,86.47,86.56,16873.98593834505,56.0663,56.1895,56.0663,56.1246,16873.9859
2008-03-26 14:50:00,86.55,86.76,86.55,86.68,12763.656030286642,56.1181,56.2543,56.1181,56.2024,12763.656
2008-03-26 14:55:00,86.71,87.01,86.57,87.01,20443.4829637642,56.2219,56.4164,56.1311,56.4164,20443.483
2008-03-26 15:00:00,87.01,87.08,86.78,86.86,30827.474310438072,56.4164,56.4618,56.2673,56.3191,30827.4743
2008-03-26 15:05:00,86.89,86.98,86.68,86.74,22065.98161168199,56.3386,56.3969,56.2024,56.2413,22065.9816
2008-03-26 15:10:00,86.76,86.76,86.38,86.44,24661.97944835046,56.2543,56.2543,56.0079,56.0468,24661.9794
2008-03-26 15:15:00,86.43,86.58,86.39,86.43,11357.490535424551,56.0403,56.1376,56.0144,56.0403,11357.4905
2008-03-26 15:20:00,86.43,86.64,86.41,86.51,17955.65170362358,56.0403,56.1765,56.0274,56.0922,17955.6517
2008-03-26 15:25:00,86.54,86.62,86.37,86.41,28231.47647376961,56.1117,56.1635,56.0014,56.0274,28231.4765
2008-03-26 15:30:00,86.44,86.51,86.3,86.3,23039.480800432662,56.0468,56.0922,55.956,55.956,23039.4808
2008-03-26 15:35:00,86.31,86.44,86.27,86.44,12979.989183342346,55.9625,56.0468,55.9366,56.0468,12979.9892
2008-03-26 15:40:00,86.44,86.57,86.37,86.57,18063.81828015144,56.0468,56.1311,56.0014,56.1311,18063.8183
2008-03-26 15:45:00,86.57,86.63,86.43,86.57,18063.81828015144,56.1311,56.17,56.0403,56.1311,18063.8183
2008-03-26 15:50:00,86.54,86.6,86.39,86.54,41211.46565711195,56.1117,56.1506,56.0144,56.1117,41211.4657
2008-03-26 15:55:00,86.52,86.64,86.48,86.55,58734.45105462412,56.0987,56.1765,56.0728,56.1181,58734.4511
2008-03-27 09:30:00,86.95,86.95,85.54,85.63,65116.27906976744,56.3775,56.3775,55.4633,55.5216,65116.2791
2008-03-27 09:35:00,85.61,85.65,85.1,85.22,15251.487290427258,55.5087,55.5346,55.178,55.2558,15251.4873
2008-03-27 09:40:00,85.28,85.4,85.11,85.32,25959.97836668469,55.2947,55.3725,55.1845,55.3206,25959.9784
2008-03-27 09:45:00,85.31,85.69,85.25,85.69,37966.46836127636,55.3141,55.5605,55.2752,55.5605,37966.4684
2008-03-27 09:50:00,85.7,85.73,85.29,85.49,27690.64359113034,55.567,55.5865,55.3012,55.4308,27690.6436
2008-03-27 09:55:00,85.47,85.79,85.47,85.66,9626.825310978908,55.4179,55.6254,55.4179,55.5411,9626.8253
2008-03-27 10:00:00,85.68,85.77,85.43,85.5,21092.48242293132,55.554,55.6124,55.3919,55.4373,21092.4824
2008-03-27 10:05:00,85.5,85.6,85.38,85.38,16333.153055705789,55.4373,55.5022,55.3595,55.3595,16333.1531
2008-03-27 10:10:00,85.42,85.64,85.3,85.55,27041.64413196322,55.3855,55.5281,55.3077,55.4698,27041.6441
2008-03-27 10:15:00,85.6,85.72,85.32,85.35,19794.48350459708,55.5022,55.58,55.3206,55.3401,19794.4835
2008-03-27 10:20:00,85.35,85.52,85.29,85.3,26933.47755543537,55.3401,55.4503,55.3012,55.3077,26933.4776
2008-03-27 10:25:00,85.3,85.42,85.16,85.17,24553.812871822607,55.3077,55.3855,55.2169,55.2234,24553.8129
2008-03-27 10:30:00,85.17,85.35,85.15,85.31,38399.13466738778,55.2234,55.3401,55.2104,55.3141,38399.1347
2008-03-27 10:35:00,85.32,85.52,85.27,85.49,16549.486208761493,55.3206,55.4503,55.2882,55.4308,16549.4862
2008-03-27 10:40:00,85.51,85.69,85.45,85.65,19361.817198485667,55.4438,55.5605,55.4049,55.5346,19361.8172
2008-03-27 10:45:00,85.61,85.66,85.49,85.55,17847.485127095726,55.5087,55.5411,55.4308,55.4698,17847.4851
2008-03-27 10:50:00,85.56,85.92,85.49,85.9,14494.321254732287,55.4762,55.7097,55.4308,55.6967,14494.3213
2008-03-27 10:55:00,85.87,85.96,85.78,85.91,15035.154137371552,55.6772,55.7356,55.6189,55.7032,15035.1541
2008-03-27 11:00:00,85.91,86.09,85.9,86.0,10275.824770146024,55.7032,55.8199,55.6967,55.7615,10275.8248
2008-03-27 11:05:00,86.01,86.01,85.78,85.9,10600.324499729582,55.768,55.768,55.6189,55.6967,10600.3245
2008-03-27 11:10:00,85.81,86.04,85.76,85.97,8328.826392644673,55.6383,55.7875,55.6059,55.7421,8328.8264
2008-03-27 11:15:00,86.02,86.26,85.97,86.12,26068.14494321255,55.7745,55.9301,55.7421,55.8393,26068.1449
2008-03-27 11:20:00,86.16,86.26,85.92,86.02,9734.99188750676,55.8653,55.9301,55.7097,55.7745,9734.9919
2008-03-27 11:25:00,85.98,86.02,85.93,85.99,4759.329367225527,55.7486,55.7745,55.7161,55.755,4759.3294
2008-03-27 11:30:00,85.99,86.08,85.83,86.07,5624.66197944835,55.755,55.8134,55.6513,55.8069,5624.662
2008-03-27 11:35:00,86.02,86.08,85.92,85.97,5840.995132504056,55.7745,55.8134,55.7097,55.7421,5840.9951
2008-03-27 11:40:00,85.96,86.42,85.86,86.38,16224.986479177933,55.7356,56.0339,55.6708,56.0079,16224.9865
2008-03-27 11:45:00,86.43,86.43,86.21,86.28,17306.65224445646,56.0403,56.0403,55.8977,55.9431,17306.6522
2008-03-27 11:50:00,86.28,86.28,86.15,86.19,3569.4970254191453,55.9431,55.9431,55.8588,55.8847,3569.497
2008-03-27 11:55:00,86.17,86.17,86.02,86.03,5300.162249864791,55.8718,55.8718,55.7745,55.781,5300.1622
2008-03-27 12:00:00,86.02,86.09,85.95,85.95,6922.660897782585,55.7745,55.8199,55.7291,55.7291,6922.6609
2008-03-27 12:05:00,85.98,85.98,85.84,85.92,6381.828015143321,55.7486,55.7486,55.6578,55.7097,6381.828
2008-03-27 12:10:00,85.92,86.39,85.92,86.39,10492.15792320173,55.7097,56.0144,55.7097,56.0144,10492.1579
2008-03-27 12:15:00,86.4,86.57,86.38,86.45,12547.322877230936,56.0209,56.1311,56.0079,56.0533,12547.3229
2008-03-27 12:20:00,86.47,86.71,86.41,86.42,21525.148729042725,56.0663,56.2219,56.0274,56.0339,21525.1487
2008-03-27 12:25:00,86.45,86.77,86.42,86.76,10924.824229313142,56.0533,56.2608,56.0339,56.2543,10924.8242
2008-03-27 12:30:00,86.73,86.87,86.68,86.73,21741.48188209843,56.2349,56.3256,56.2024,56.2349,21741.4819
2008-03-27 12:35:00,86.75,86.83,86.63,86.81,10708.491076257436,56.2478,56.2997,56.17,56.2867,10708.4911
2008-03-27 12:40:00,86.78,87.02,86.78,86.91,16441.31963223364,56.2673,56.4229,56.2673,56.3516,16441.3196
2008-03-27 12:45:00,86.95,87.01,86.81,86.88,5732.828555976204,56.3775,56.4164,56.2867,56.3321,5732.8286
2008-03-27 12:50:00,86.82,86.83,86.73,86.76,5408.328826392644,56.2932,56.2997,56.2349,56.2543,5408.3288
2008-03-27 12:55:00,86.76,86.83,86.72,86.72,4110.32990805841,56.2543,56.2997,56.2284,56.2284,4110.3299
2008-03-27 13:00:00,86.76,86.76,86.64,86.72,5300.162249864791,56.2543,56.2543,56.1765,56.2284,5300.1622
2008-03-27 13:05:00,86.75,86.8,86.68,86.76,7463.49378042185,56.2478,56.2802,56.2024,56.2543,7463.4938
2008-03-27 13:10:00,86.73,86.79,86.65,86.76,6381.828015143321,56.2349,56.2738,56.183,56.2543,6381.828
2008-03-27 13:15:00,86.76,86.83,86.62,86.62,7571.660356949702,56.2543,56.2997,56.1635,56.1635,7571.6604
2008-03-27 13:20:00,86.6,86.64,86.51,86.57,4975.662520281233,56.1506,56.1765,56.0922,56.1311,4975.6625
2008-03-27 13:25:00,86.55,86.59,86.47,86.47,3569.4970254191453,56.1181,56.1441,56.0663,56.0663,3569.497
2008-03-27 13:30:00,86.52,86.52,86.29,86.37,11573.82368848026,56.0987,56.0987,55.9496,56.0014,11573.8237
2008-03-27 13:35:00,86.35,86.38,86.1,86.23,11898.323418063816,55.9885,56.0079,55.8264,55.9107,11898.3234
2008-03-27 13:40:00,86.21,86.3,86.04,86.28,10924.824229313142,55.8977,55.956,55.7875,55.9431,10924.8242
2008-03-27 13:45:00,86.26,86.35,86.17,86.26,4434.8296376419685,55.9301,55.9885,55.8718,55.9301,4434.8296
2008-03-27 13:50:00,86.21,86.24,86.04,86.21,7463.49378042185,55.8977,55.9171,55.7875,55.8977,7463.4938
2008-03-27 13:55:00,86.16,86.24,86.03,86.07,8545.159545700379,55.8653,55.9171,55.781,55.8069,8545.1595
2008-03-27 14:00:00,86.03,86.07,85.87,85.9,11032.990805840996,55.781,55.8069,55.6772,55.6967,11032.9908
2008-03-27 14:05:00,85.9,86.09,85.82,86.02,12222.823147647376,55.6967,55.8199,55.6448,55.7745,12222.8231
2008-03-27 14:10:00,86.04,86.14,86.04,86.05,5408.328826392644,55.7875,55.8523,55.7875,55.7939,5408.3288
2008-03-27 14:15:00,86.07,86.24,85.91,86.04,17090.319091400757,55.8069,55.9171,55.7032,55.7875,17090.3191
2008-03-27 14:20:00,86.07,86.28,85.99,86.16,11249.3239588967,55.8069,55.9431,55.755,55.8653,11249.324
2008-03-27 14:25:00,86.16,86.35,86.12,86.13,20010.816657652784,55.8653,55.9885,55.8393,55.8458,20010.8167
2008-03-27 14:30:00,86.1,86.27,86.1,86.27,6814.494321254732,55.8264,55.9366,55.8264,55.9366,6814.4943
2008-03-27 14:35:00,86.28,86.56,86.28,86.5,11249.3239588967,55.9431,56.1246,55.9431,56.0857,11249.324
2008-03-27 14:40:00,86.51,86.61,86.42,86.49,7679.826933477555,56.0922,56.157,56.0339,56.0792,7679.8269
2008-03-27 14:45:00,86.51,86.61,86.48,86.55,6598.161168199026,56.0922,56.157,56.0728,56.1181,6598.1612
2008-03-27 14:50:00,86.58,86.77,86.44,86.47,12222.823147647376,56.1376,56.2608,56.0468,56.0663,12222.8231
2008-03-27 14:55:00,86.5,86.53,86.32,86.48,8869.659275283937,56.0857,56.1052,55.969,56.0728,8869.6593
2008-03-27 15:00:00,86.39,86.51,86.27,86.43,7463.49378042185,56.0144,56.0922,55.9366,56.0403,7463.4938
2008-03-27 15:05:00,86.48,86.56,86.34,86.46,24770.14602487831,56.0728,56.1246,55.982,56.0598,24770.146
2008-03-27 15:10:00,86.41,86.56,86.31,86.56,10816.657652785289,56.0274,56.1246,55.9625,56.1246,10816.6577
2008-03-27 15:15:00,86.55,86.55,86.32,86.36,6057.328285559762,56.1181,56.1181,55.969,55.9949,6057.3283
2008-03-27 15:20:00,86.33,86.35,86.02,86.05,22174.14818820984,55.9755,55.9885,55.7745,55.7939,22174.1482
2008-03-27 15:25:00,86.03,86.26,86.02,86.17,12979.989183342346,55.781,55.9301,55.7745,55.8718,12979.9892
2008-03-27 15:30:00,86.16,86.4,86.13,86.22,22065.98161168199,55.8653,56.0209,55.8458,55.9042,22065.9816
2008-03-27 15:35:00,86.19,86.26,85.73,85.73,23472.14710654408,55.8847,55.9301,55.5865,55.5865,23472.1471
2008-03-27 15:40:00,85.76,86.01,85.74,85.85,29204.97566252028,55.6059,55.768,55.5929,55.6643,29204.9757
2008-03-27 15:45:00,85.85,85.94,85.73,85.91,42184.96484586263,55.6643,55.7226,55.5865,55.7032,42184.9648
2008-03-27 15:50:00,85.9,85.95,85.77,85.79,57436.45213628988,55.6967,55.7291,55.6124,55.6254,57436.4521
2008-03-27 15:55:00,85.78,85.9,85.7,85.73,58950.78420767983,55.6189,55.6967,55.567,55.5865,58950.7842
2008-03-28 09:30:00,86.24,86.24,84.74,84.74,39588.96700919416,56.1876,56.1876,55.2103,55.2103,39588.967
2008-03-28 09:35:00,84.72,84.72,84.16,84.53,41535.96538669551,55.1972,55.1972,54.8324,55.0735,41535.9654
2008-03-28 09:40:00,84.52,84.68,84.31,84.43,12871.822606814494,55.0669,55.1712,54.9301,55.0083,12871.8226
2008-03-28 09:45:00,84.43,84.59,84.32,84.47,9626.825310978908,55.0083,55.1126,54.9366,55.0344,9626.8253
2008-03-28 09:50:00,84.52,85.07,84.52,84.92,14602.48783126014,55.0669,55.4253,55.0669,55.3276,14602.4878
2008-03-28 09:55:00,84.92,84.97,84.35,84.43,32882.63926446728,55.3276,55.3601,54.9562,55.0083,32882.6393
2008-03-28 10:00:00,84.42,85.11,84.42,85.11,17090.319091400757,55.0018,55.4513,55.0018,55.4513,17090.3191
2008-03-28 10:05:00,85.19,85.26,85.06,85.17,11573.82368848026,55.5035,55.5491,55.4188,55.4904,11573.8237
2008-03-28 10:10:00,85.26,85.27,84.91,85.05,17090.319091400757,55.5491,55.5556,55.321,55.4123,17090.3191
2008-03-28 10:15:00,85.04,85.16,84.94,85.04,8977.82585181179,55.4057,55.4839,55.3406,55.4057,8977.8259
2008-03-28 10:20:00,85.0,85.18,84.94,85.18,8004.326663061114,55.3797,55.497,55.3406,55.497,8004.3267
2008-03-28 10:25:00,85.22,85.35,85.09,85.35,10059.491617090318,55.523,55.6077,55.4383,55.6077,10059.4916
2008-03-28 10:30:00,85.29,85.35,85.14,85.23,10816.657652785289,55.5686,55.6077,55.4709,55.5295,10816.6577
2008-03-28 10:35:00,85.21,85.28,85.02,85.03,6706.327744726879,55.5165,55.5621,55.3927,55.3992,6706.3277
2008-03-28 10:40:00,84.92,85.01,84.85,84.88,9410.4921579232,55.3276,55.3862,55.2819,55.3015,9410.4922
2008-03-28 10:45:00,84.92,85.05,84.83,85.0,18929.15089237425,55.3276,55.4123,55.2689,55.3797,18929.1509
2008-03-28 10:50:00,85.05,85.19,84.97,85.08,45429.96214169821,55.4123,55.5035,55.3601,55.4318,45429.9621
2008-03-28 10:55:00,85.12,85.17,84.78,85.02,13304.488912925906,55.4579,55.4904,55.2363,55.3927,13304.4889
2008-03-28 11:00:00,85.04,85.2,85.0,85.08,11141.157382368849,55.4057,55.51,55.3797,55.4318,11141.1574
2008-03-28 11:05:00,85.12,85.19,84.99,84.99,7030.8274743104375,55.4579,55.5035,55.3732,55.3732,7030.8275
2008-03-28 11:10:00,85.02,85.14,84.99,85.12,15575.987020010816,55.3927,55.4709,55.3732,55.4579,15575.987
2008-03-28 11:15:00,85.12,85.27,85.06,85.13,11357.490535424551,55.4579,55.5556,55.4188,55.4644,11357.4905
2008-03-28 11:20:00,85.15,85.24,85.11,85.16,10492.15792320173,55.4774,55.536,55.4513,55.4839,10492.1579
2008-03-28 11:25:00,85.21,85.26,85.17,85.21,4434.8296376419685,55.5165,55.5491,55.4904,55.5165,4434.8296
2008-03-28 11:30:00,85.2,85.3,85.2,85.27,7030.8274743104375,55.51,55.5751,55.51,55.5556,7030.8275
2008-03-28 11:35:00,85.27,85.31,85.21,85.25,8328.826392644673,55.5556,55.5816,55.5165,55.5426,8328.8264
2008-03-28 11:40:00,85.24,85.24,85.07,85.12,18280.15143320714,55.536,55.536,55.4253,55.4579,18280.1514
2008-03-28 11:45:00,85.15,85.18,84.99,84.99,12330.98972417523,55.4774,55.497,55.3732,55.3732,12330.9897
2008-03-28 11:50:00,85.02,85.18,84.98,85.17,9410.4921579232,55.3927,55.497,55.3666,55.4904,9410.4922
2008-03-28 11:55:00,85.16,85.22,85.05,85.11,8869.659275283937,55.4839,55.523,55.4123,55.4513,8869.6593
2008-03-28 12:00:00,85.06,85.06,84.78,84.83,20984.31584640346,55.4188,55.4188,55.2363,55.2689,20984.3158
2008-03-28 12:05:00,84.88,84.95,84.72,84.82,10816.657652785289,55.3015,55.3471,55.1972,55.2624,10816.6577
2008-03-28 12:10:00,84.8,84.86,84.6,84.85,10167.658193618172,55.2494,55.2885,55.1191,55.2819,10167.6582
2008-03-28 12:15:00,84.82,84.82,84.66,84.73,8328.826392644673,55.2624,55.2624,55.1582,55.2038,8328.8264
2008-03-28 12:20:00,84.74,84.84,84.72,84.8,4110.32990805841,55.2103,55.2754,55.1972,55.2494,4110.3299
2008-03-28 12:25:00,84.79,84.81,84.67,84.76,4651.162790697675,55.2429,55.2559,55.1647,55.2233,4651.1628
2008-03-28 12:30:00,84.8,84.82,84.76,84.79,4002.163331530557,55.2494,55.2624,55.2233,55.2429,4002.1633
2008-03-28 12:35:00,84.76,84.82,84.66,84.67,4651.162790697675,55.2233,55.2624,55.1582,55.1647,4651.1628
2008-03-28 12:40:00,84.63,84.76,84.54,84.58,10708.491076257436,55.1386,55.2233,55.08,55.106,10708.4911
2008-03-28 12:45:00,84.57,84.62,84.46,84.53,9302.32558139535,55.0995,55.1321,55.0279,55.0735,9302.3256
2008-03-28 12:50:00,84.49,84.63,84.48,84.56,3893.996755002704,55.0474,55.1386,55.0409,55.093,3893.9968
2008-03-28 12:55:00,84.59,84.59,84.52,84.55,8653.32612222823,55.1126,55.1126,55.0669,55.0865,8653.3261
2008-03-28 13:00:00,84.56,84.76,84.54,84.74,7679.826933477555,55.093,55.2233,55.08,55.2103,7679.8269
2008-03-28 13:05:00,84.76,84.78,84.62,84.62,6814.494321254732,55.2233,55.2363,55.1321,55.1321,6814.4943
2008-03-28 13:10:00,84.62,84.69,84.6,84.67,3353.16387236344,55.1321,55.1777,55.1191,55.1647,3353.1639
2008-03-28 13:15:00,84.66,84.72,84.63,84.72,4326.663061114115,55.1582,55.1972,55.1386,55.1972,4326.6631
2008-03-28 13:20:00,84.67,84.72,84.62,84.65,7030.8274743104375,55.1647,55.1972,55.1321,55.1516,7030.8275
2008-03-28 13:25:00,84.68,84.74,84.66,84.71,5840.995132504056,55.1712,55.2103,55.1582,55.1907,5840.9951
2008-03-28 13:30:00,84.68,84.73,84.52,84.54,8112.493239588966,55.1712,55.2038,55.0669,55.08,8112.4932
2008-03-28 13:35:00,84.55,84.71,84.53,84.68,11790.156841535963,55.0865,55.1907,55.0735,55.1712,11790.1568
2008-03-28 13:40:00,84.67,84.67,84.37,84.4,14169.821525148727,55.1647,55.1647,54.9692,54.9888,14169.8215
2008-03-28 13:45:00,84.38,84.53,84.37,84.37,12871.822606814494,54.9757,55.0735,54.9692,54.9692,12871.8226
2008-03-28 13:50:00,84.38,84.47,84.33,84.45,7896.160086533261,54.9757,55.0344,54.9432,55.0213,7896.1601
2008-03-28 13:55:00,84.5,84.67,84.44,84.55,10708.491076257436,55.0539,55.1647,55.0148,55.0865,10708.4911
2008-03-28 14:00:00,84.55,84.66,84.49,84.64,8112.493239588966,55.0865,55.1582,55.0474,55.1451,8112.4932
2008-03-28 14:05:00,84.68,84.72,84.58,84.66,12114.656571119524,55.1712,55.1972,55.106,55.1582,12114.6566
2008-03-28 14:10:00,84.61,84.74,84.52,84.74,7787.993510005408,55.1256,55.2103,55.0669,55.2103,7787.9935
2008-03-28 14:15:00,84.73,84.84,84.67,84.72,11465.657111952409,55.2038,55.2754,55.1647,55.1972,11465.6571
2008-03-28 14:20:00,84.75,84.75,84.51,84.68,10492.15792320173,55.2168,55.2168,55.0604,55.1712,10492.1579
2008-03-28 14:25:00,84.67,84.73,84.54,84.63,10600.324499729582,55.1647,55.2038,55.08,55.1386,10600.3245
2008-03-28 14:30:00,84.63,84.83,84.63,84.71,10708.491076257436,55.1386,55.2689,55.1386,55.1907,10708.4911
2008-03-28 14:35:00,84.7,84.75,84.51,84.55,9518.658734451054,55.1842,55.2168,55.0604,55.0865,9518.6587
2008-03-28 14:40:00,84.54,84.65,84.54,84.57,4867.49594375338,55.08,55.1516,55.08,55.0995,4867.4959
2008-03-28 14:45:00,84.59,84.75,84.55,84.74,7571.660356949702,55.1126,55.2168,55.0865,55.2103,7571.6604
2008-03-28 14:50:00,84.71,84.71,84.53,84.55,6381.828015143321,55.1907,55.1907,55.0735,55.0865,6381.828
2008-03-28 14:55:00,84.54,84.69,84.43,84.69,9843.158464034614,55.08,55.1777,55.0083,55.1777,9843.1585
2008-03-28 15:00:00,84.67,84.67,84.55,84.6,5300.162249864791,55.1647,55.1647,55.0865,55.1191,5300.1622
2008-03-28 15:05:00,84.58,84.61,84.44,84.48,9518.658734451054,55.106,55.1256,55.0148,55.0409,9518.6587
2008-03-28 15:10:00,84.49,84.54,84.33,84.37,15359.65386695511,55.0474,55.08,54.9432,54.9692,15359.6539
2008-03-28 15:15:00,84.33,84.36,84.18,84.18,13412.655489453758,54.9432,54.9627,54.8454,54.8454,13412.6555
2008-03-28 15:20:00,84.21,84.34,84.18,84.23,14818.820984315846,54.865,54.9497,54.8454,54.878,14818.821
2008-03-28 15:25:00,84.25,84.4,84.2,84.31,14494.321254732287,54.891,54.9888,54.8585,54.9301,14494.3213
2008-03-28 15:30:00,84.34,84.36,84.17,84.36,15143.320713899404,54.9497,54.9627,54.8389,54.9627,15143.3207
2008-03-28 15:35:00,84.36,84.44,84.13,84.15,27582.47701460249,54.9627,55.0148,54.8128,54.8259,27582.477
2008-03-28 15:40:00,84.18,84.25,84.07,84.24,20335.316387236344,54.8454,54.891,54.7738,54.8845,20335.3164
2008-03-28 15:45:00,84.23,84.26,84.04,84.15,22498.6479177934,54.878,54.8975,54.7542,54.8259,22498.6479
2008-03-28 15:50:00,84.14,84.32,84.11,84.32,39913.46673877772,54.8194,54.9366,54.7998,54.9366,39913.4667
2008-03-28 15:55:00,84.32,84.33,84.11,84.23,59167.11736073553,54.9366,54.9432,54.7998,54.878,59167.1174
2008-03-31 09:30:00,84.25,84.25,83.17,83.35,33098.972417522986,54.891,54.891,54.1874,54.3047,33098.9724
2008-03-31 09:35:00,83.38,84.13,83.33,84.13,21416.98215251488,54.3242,54.8128,54.2916,54.8128,21416.9822
2008-03-31 09:40:00,84.13,84.8,84.13,84.59,20335.316387236344,54.8128,55.2494,54.8128,55.1126,20335.3164
2008-03-31 09:45:00,84.6,84.89,84.47,84.78,17631.15197404002,55.1191,55.308,55.0344,55.2363,17631.152
2008-03-31 09:50:00,84.78,84.83,84.49,84.78,9843.158464034614,55.2363,55.2689,55.0474,55.2363,9843.1585
2008-03-31 09:55:00,84.75,85.12,84.72,84.95,19686.316928069227,55.2168,55.4579,55.1972,55.3471,19686.3169
2008-03-31 10:00:00,84.92,85.01,84.8,84.94,6489.994591671173,55.3276,55.3862,55.2494,55.3406,6489.9946
2008-03-31 10:05:00,84.97,84.97,84.56,84.56,15575.987020010816,55.3601,55.3601,55.093,55.093,15575.987
2008-03-31 10:10:00,84.59,84.59,84.43,84.55,5949.161709031909,55.1126,55.1126,55.0083,55.0865,5949.1617
2008-03-31 10:15:00,84.57,84.67,84.36,84.6,11465.657111952409,55.0995,55.1647,54.9627,55.1191,11465.6571
2008-03-31 10:20:00,84.62,84.78,84.46,84.46,11573.82368848026,55.1321,55.2363,55.0279,55.0279,11573.8237
2008-03-31 10:25:00,84.52,84.52,84.33,84.37,6273.661438615468,55.0669,55.0669,54.9432,54.9692,6273.6614
2008-03-31 10:30:00,84.34,84.48,84.26,84.29,6273.661438615468,54.9497,55.0409,54.8975,54.9171,6273.6614
2008-03-31 10:35:00,84.31,84.5,84.28,84.47,5732.828555976204,54.9301,55.0539,54.9106,55.0344,5732.8286
2008-03-31 10:40:00,84.51,84.52,84.23,84.34,9734.99188750676,55.0604,55.0669,54.878,54.9497,9734.9919
2008-03-31 10:45:00,84.36,84.37,84.1,84.1,8545.159545700379,54.9627,54.9692,54.7933,54.7933,8545.1595
2008-03-31 10:50:00,84.1,84.35,84.1,84.27,12871.822606814494,54.7933,54.9562,54.7933,54.9041,12871.8226
2008-03-31 10:55:00,84.27,84.47,84.24,84.46,8761.492698756085,54.9041,55.0344,54.8845,55.0279,8761.4927
2008-03-31 11:00:00,84.41,84.48,84.3,84.33,12979.989183342346,54.9953,55.0409,54.9236,54.9432,12979.9892
2008-03-31 11:05:00,84.31,84.65,84.31,84.47,18929.15089237425,54.9301,55.1516,54.9301,55.0344,18929.1509
2008-03-31 11:10:00,84.47,84.5,84.35,84.43,8653.32612222823,55.0344,55.0539,54.9562,55.0083,8653.3261
2008-03-31 11:15:00,84.38,84.64,84.35,84.53,9302.32558139535,54.9757,55.1451,54.9562,55.0735,9302.3256
2008-03-31 11:20:00,84.54,84.76,84.54,84.69,12763.656030286642,55.08,55.2233,55.08,55.1777,12763.656
2008-03-31 11:25:00,84.7,84.95,84.66,84.88,12006.489994591671,55.1842,55.3471,55.1582,55.3015,12006.49
2008-03-31 11:30:00,84.84,85.0,84.84,84.95,6165.494862087615,55.2754,55.3797,55.2754,55.3471,6165.4949
2008-03-31 11:35:00,84.98,85.1,84.92,84.99,20335.316387236344,55.3666,55.4448,55.3276,55.3732,20335.3164
2008-03-31 11:40:00,84.99,85.26,84.94,85.26,13520.82206598161,55.3732,55.5491,55.3406,55.5491,13520.8221
2008-03-31 11:45:00,85.24,85.3,85.16,85.21,9951.325040562466,55.536,55.5751,55.4839,55.5165,9951.325
2008-03-31 11:50:00,85.21,85.35,85.19,85.26,8869.659275283937,55.5165,55.6077,55.5035,55.5491,8869.6593
2008-03-31 11:55:00,85.26,85.27,84.96,84.96,13520.82206598161,55.5491,55.5556,55.3536,55.3536,13520.8221
2008-03-31 12:00:00,84.94,85.04,84.93,84.96,9085.992428339645,55.3406,55.4057,55.3341,55.3536,9085.9924
2008-03-31 12:05:00,84.94,84.94,84.8,84.8,10600.324499729582,55.3406,55.3406,55.2494,55.2494,10600.3245
2008-03-31 12:10:00,84.8,84.81,84.47,84.47,15251.487290427258,55.2494,55.2559,55.0344,55.0344,15251.4873
2008-03-31 12:15:00,84.49,84.51,84.39,84.47,14494.321254732287,55.0474,55.0604,54.9822,55.0344,14494.3213
2008-03-31 12:20:00,84.47,84.57,84.35,84.54,6922.660897782585,55.0344,55.0995,54.9562,55.08,6922.6609
2008-03-31 12:25:00,84.5,84.56,84.4,84.54,7030.8274743104375,55.0539,55.093,54.9888,55.08,7030.8275
2008-03-31 12:30:00,84.5,84.65,84.45,84.61,3353.16387236344,55.0539,55.1516,55.0213,55.1256,3353.1639
2008-03-31 12:35:00,84.61,84.66,84.53,84.56,6057.328285559762,55.1256,55.1582,55.0735,55.093,6057.3283
2008-03-31 12:40:00,84.54,84.58,84.45,84.5,3136.830719307734,55.08,55.106,55.0213,55.0539,3136.8307
2008-03-31 12:45:00,84.5,84.65,84.5,84.65,6057.328285559762,55.0539,55.1516,55.0539,55.1516,6057.3283
2008-03-31 12:50:00,84.65,84.74,84.65,84.68,4651.162790697675,55.1516,55.2103,55.1516,55.1712,4651.1628
2008-03-31 12:55:00,84.67,84.67,84.49,84.56,16333.153055705789,55.1647,55.1647,55.0474,55.093,16333.1531
2008-03-31 13:00:00,84.56,84.7,84.5,84.64,4542.9962141698215,55.093,55.1842,55.0539,55.1451,4542.9962
2008-03-31 13:05:00,84.66,84.71,84.65,84.65,4218.496484586262,55.1582,55.1907,55.1516,55.1516,4218.4965
2008-03-31 13:10:00,84.66,84.77,84.64,84.68,6057.328285559762,55.1582,55.2298,55.1451,55.1712,6057.3283
2008-03-31 13:15:00,84.69,84.76,84.69,84.73,2812.330989724175,55.1777,55.2233,55.1777,55.2038,2812.331
2008-03-31 13:20:00,84.75,84.89,84.72,84.84,5732.828555976204,55.2168,55.308,55.1972,55.2754,5732.8286
2008-03-31 13:25:00,84.82,84.92,84.76,84.92,5408.328826392644,55.2624,55.3276,55.2233,55.3276,5408.3288
2008-03-31 13:30:00,84.93,85.14,84.87,84.91,20551.64954029205,55.3341,55.4709,55.295,55.321,20551.6495
2008-03-31 13:35:00,84.87,84.89,84.8,84.87,4651.162790697675,55.295,55.308,55.2494,55.295,4651.1628
2008-03-31 13:40:00,84.88,84.88,84.79,84.85,7679.826933477555,55.3015,55.3015,55.2429,55.2819,7679.8269
2008-03-31 13:45:00,84.81,84.88,84.81,84.88,5516.495402920497,55.2559,55.3015,55.2559,55.3015,5516.4954
2008-03-31 13:50:00,84.88,84.93,84.83,84.93,6598.161168199026,55.3015,55.3341,55.2689,55.3341,6598.1612
2008-03-31 13:55:00,84.93,85.03,84.88,84.88,5732.828555976204,55.3341,55.3992,55.3015,55.3015,5732.8286
2008-03-31 14:00:00,84.84,84.87,84.78,84.8,11898.323418063816,55.2754,55.295,55.2363,55.2494,11898.3234
2008-03-31 14:05:00,84.8,84.83,84.62,84.64,18820.984315846403,55.2494,55.2689,55.1321,55.1451,18820.9843
2008-03-31 14:10:00,84.67,84.76,84.59,84.76,9951.325040562466,55.1647,55.2233,55.1126,55.2233,9951.325
2008-03-31 14:15:00,84.73,84.81,84.55,84.61,13953.488372093025,55.2038,55.2559,55.0865,55.1256,13953.4884
2008-03-31 14:20:00,84.61,84.75,84.58,84.63,8545.159545700379,55.1256,55.2168,55.106,55.1386,8545.1595
2008-03-31 14:25:00,84.6,84.76,84.55,84.63,12763.656030286642,55.1191,55.2233,55.0865,55.1386,12763.656
2008-03-31 14:30:00,84.59,84.85,84.57,84.79,11790.156841535963,55.1126,55.2819,55.0995,55.2429,11790.1568
2008-03-31 14:35:00,84.84,84.84,84.66,84.69,12330.98972417523,55.2754,55.2754,55.1582,55.1777,12330.9897
2008-03-31 14:40:00,84.73,84.78,84.53,84.6,22498.6479177934,55.2038,55.2363,55.0735,55.1191,22498.6479
2008-03-31 14:45:00,84.64,84.75,84.61,84.69,12439.156300703082,55.1451,55.2168,55.1256,55.1777,12439.1563
2008-03-31 14:50:00,84.69,84.71,84.42,84.5,12547.322877230936,55.1777,55.1907,55.0018,55.0539,12547.3229
2008-03-31 14:55:00,84.5,84.69,84.5,84.68,9302.32558139535,55.0539,55.1777,55.0539,55.1712,9302.3256
2008-03-31 15:00:00,84.66,84.72,84.55,84.6,23688.480259599783,55.1582,55.1972,55.0865,55.1191,23688.4803
2008-03-31 15:05:00,84.59,84.68,84.5,84.68,13196.322336398052,55.1126,55.1712,55.0539,55.1712,13196.3223
2008-03-31 15:10:00,84.69,84.77,84.57,84.7,26068.14494321255,55.1777,55.2298,55.0995,55.1842,26068.1449
2008-03-31 15:15:00,84.67,84.91,84.63,84.88,40670.63277447269,55.1647,55.321,55.1386,55.3015,40670.6328
2008-03-31 15:20:00,84.92,84.99,84.8,84.99,19686.316928069227,55.3276,55.3732,55.2494,55.3732,19686.3169
2008-03-31 15:25:00,84.99,85.1,84.89,84.92,16765.819361817197,55.3732,55.4448,55.308,55.3276,16765.8194
2008-03-31 15:30:00,84.92,84.98,84.81,84.96,23580.31368307193,55.3276,55.3666,55.2559,55.3536,23580.3137
2008-03-31 15:35:00,84.96,85.13,84.94,85.13,19253.65062195781,55.3536,55.4644,55.3406,55.4644,19253.6506
2008-03-31 15:40:00,85.13,85.49,85.1,85.4,38831.80097349919,55.4644,55.6989,55.4448,55.6403,38831.801
2008-03-31 15:45:00,85.4,85.49,85.19,85.28,46078.96160086533,55.6403,55.6989,55.5035,55.5621,46078.9616
2008-03-31 15:50:00,85.28,85.29,85.02,85.11,65440.778799351,55.5621,55.5686,55.3927,55.4513,65440.7788
2008-03-31 15:55:00,85.11,85.16,84.86,84.93,124391.56300703084,55.4513,55.4839,55.2885,55.3341,124391.563
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 08:45:00,85.05,85.05,85.05,85.05,0.0,55.4123,55.4123,55.4123,55.4123,0.0
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 08:55:00,85.05,85.05,85.05,85.05,0.0,55.4123,55.4123,55.4123,55.4123,0.0
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 09:05:00,85.05,85.05,85.05,85.05,0.0,55.4123,55.4123,55.4123,55.4123,0.0
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 09:15:00,85.05,85.05,85.05,85.05,0.0,55.4123,55.4123,55.4123,55.4123,0.0
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 09:25:00,85.05,85.05,85.05,85.05,0.0,55.4123,55.4123,55.4123,55.4123,0.0
2008-04-01 09:30:00,86.3,86.3,85.62,85.62,27041.64413196322,56.2267,56.2267,55.7836,55.7836,27041.6441
2008-04-01 09:35:00,85.66,86.02,85.62,85.76,26717.144402379665,55.8097,56.0442,55.7836,55.8748,26717.1444
2008-04-01 09:40:00,85.76,85.79,85.29,85.39,16765.819361817197,55.8748,55.8944,55.5686,55.6338,16765.8194
2008-04-01 09:45:00,85.34,85.41,85.24,85.41,19578.15035154137,55.6012,55.6468,55.536,55.6468,19578.1504
2008-04-01 09:50:00,85.43,85.97,85.36,85.97,15143.320713899404,55.6598,56.0117,55.6142,56.0117,15143.3207
2008-04-01 09:55:00,85.9,86.22,85.9,86.09,20335.316387236344,55.966,56.1745,55.966,56.0898,20335.3164
2008-04-01 10:00:00,86.04,86.48,86.04,86.2,25851.81179015684,56.0573,56.3439,56.0573,56.1615,25851.8118
2008-04-01 10:05:00,86.16,86.23,85.59,85.61,10383.991346673878,56.1354,56.1811,55.7641,55.7771,10383.9913
2008-04-01 10:10:00,85.59,85.71,85.49,85.6,20227.14981070849,55.7641,55.8423,55.6989,55.7706,20227.1498
2008-04-01 10:15:00,85.6,85.84,85.54,85.84,18280.15143320714,55.7706,55.927,55.7315,55.927,18280.1514
2008-04-01 10:20:00,85.85,85.9,85.61,85.62,12547.322877230936,55.9335,55.966,55.7771,55.7836,12547.3229
2008-04-01 10:25:00,85.66,85.92,85.63,85.91,11141.157382368849,55.8097,55.9791,55.7901,55.9726,11141.1574
2008-04-01 10:30:00,85.86,86.08,85.86,86.02,13088.1557598702,55.94,56.0833,55.94,56.0442,13088.1558
2008-04-01 10:35:00,86.02,86.14,85.84,86.01,11573.82368848026,56.0442,56.1224,55.927,56.0377,11573.8237
2008-04-01 10:40:00,86.0,86.14,85.99,86.14,8761.492698756085,56.0312,56.1224,56.0247,56.1224,8761.4927
2008-04-01 10:45:00,86.12,86.15,86.01,86.04,9302.32558139535,56.1094,56.1289,56.0377,56.0573,9302.3256
2008-04-01 10:50:00,86.06,86.08,85.81,85.98,25851.81179015684,56.0703,56.0833,55.9074,56.0182,25851.8118
2008-04-01 10:55:00,86.01,86.33,85.91,86.31,18820.984315846403,56.0377,56.2462,55.9726,56.2332,18820.9843
2008-04-01 11:00:00,86.37,86.51,86.32,86.41,13953.488372093025,56.2723,56.3635,56.2397,56.2983,13953.4884
2008-04-01 11:05:00,86.49,86.51,86.42,86.49,11141.157382368849,56.3504,56.3635,56.3048,56.3504,11141.1574
2008-04-01 11:10:00,86.48,86.73,86.48,86.67,24229.313142239047,56.3439,56.5068,56.3439,56.4677,24229.3131
2008-04-01 11:15:00,86.7,86.75,86.63,86.71,11465.657111952409,56.4873,56.5198,56.4417,56.4938,11465.6571
2008-04-01 11:20:00,86.68,86.78,86.63,86.76,13304.488912925906,56.4742,56.5394,56.4417,56.5264,13304.4889
2008-04-01 11:25:00,86.74,86.8,86.71,86.79,8436.992969172525,56.5133,56.5524,56.4938,56.5459,8436.993
2008-04-01 11:30:00,86.77,86.84,86.74,86.84,8545.159545700379,56.5329,56.5785,56.5133,56.5785,8545.1595
2008-04-01 11:35:00,86.83,86.9,86.78,86.83,11032.990805840996,56.572,56.6176,56.5394,56.572,11032.9908
2008-04-01 11:40:00,86.85,86.88,86.81,86.88,8869.659275283937,56.585,56.6045,56.5589,56.6045,8869.6593
2008-04-01 11:45:00,86.88,86.89,86.76,86.78,12439.156300703082,56.6045,56.6111,56.5264,56.5394,12439.1563
2008-04-01 11:50:00,86.78,87.0,86.77,86.96,13196.322336398052,56.5394,56.6827,56.5329,56.6567,13196.3223
2008-04-01 11:55:00,87.01,87.43,86.98,87.41,19361.817198485667,56.6892,56.9629,56.6697,56.9499,19361.8172
2008-04-01 12:00:00,87.45,87.67,87.38,87.6,31584.640346133045,56.9759,57.1192,56.9303,57.0736,31584.6403
2008-04-01 12:05:00,87.59,87.71,87.49,87.55,15575.987020010816,57.0671,57.1453,57.002,57.0411,15575.987
2008-04-01 12:10:00,87.55,87.64,87.48,87.5,11790.156841535963,57.0411,57.0997,56.9955,57.0085,11790.1568
2008-04-01 12:15:00,87.53,87.72,87.46,87.61,14169.821525148727,57.028,57.1518,56.9824,57.0802,14169.8215
2008-04-01 12:20:00,87.62,87.62,87.51,87.55,11465.657111952409,57.0867,57.0867,57.015,57.0411,11465.6571
2008-04-01 12:25:00,87.58,87.66,87.53,87.65,6814.494321254732,57.0606,57.1127,57.028,57.1062,6814.4943
2008-04-01 12:30:00,87.66,87.67,87.52,87.55,16982.152514872905,57.1127,57.1192,57.0215,57.0411,16982.1525
2008-04-01 12:35:00,87.52,87.61,87.5,87.52,7787.993510005408,57.0215,57.0802,57.0085,57.0215,7787.9935
2008-04-01 12:40:00,87.54,87.74,87.5,87.69,10492.15792320173,57.0346,57.1649,57.0085,57.1323,10492.1579
2008-04-01 12:45:00,87.65,87.74,87.58,87.65,8977.82585181179,57.1062,57.1649,57.0606,57.1062,8977.8259
2008-04-01 12:50:00,87.61,87.65,87.46,87.51,9194.159004867495,57.0802,57.1062,56.9824,57.015,9194.159
2008-04-01 12:55:00,87.49,87.5,87.43,87.43,8112.493239588966,57.002,57.0085,56.9629,56.9629,8112.4932
2008-04-01 13:00:00,87.47,87.62,87.42,87.57,9302.32558139535,56.9889,57.0867,56.9564,57.0541,9302.3256
2008-04-01 13:05:00,87.56,87.67,87.56,87.65,14386.154678204435,57.0476,57.1192,57.0476,57.1062,14386.1547
2008-04-01 13:10:00,87.66,87.66,87.53,87.53,11032.990805840996,57.1127,57.1127,57.028,57.028,11032.9908
2008-04-01 13:15:00,87.55,87.71,87.49,87.54,45105.462412114655,57.0411,57.1453,57.002,57.0346,45105.4624
2008-04-01 13:20:00,87.53,87.67,87.51,87.67,13845.32179556517,57.028,57.1192,57.015,57.1192,13845.3218
2008-04-01 13:25:00,87.67,87.9,87.67,87.88,22931.31422390481,57.1192,57.2691,57.1192,57.2561,22931.3142
2008-04-01 13:30:00,87.9,87.91,87.76,87.83,9626.825310978908,57.2691,57.2756,57.1779,57.2235,9626.8253
2008-04-01 13:35:00,87.82,87.84,87.61,87.63,7138.994050838291,57.217,57.23,57.0802,57.0932,7138.9941
2008-04-01 13:40:00,87.6,87.65,87.5,87.54,18496.484586262843,57.0736,57.1062,57.0085,57.0346,18496.4846
2008-04-01 13:45:00,87.55,87.63,87.5,87.59,12655.489453758788,57.0411,57.0932,57.0085,57.0671,12655.4895
2008-04-01 13:50:00,87.59,87.64,87.51,87.57,10600.324499729582,57.0671,57.0997,57.015,57.0541,10600.3245
2008-04-01 13:55:00,87.57,87.57,87.2,87.55,37641.968631692806,57.0541,57.0541,56.813,57.0411,37641.9686
2008-04-01 14:00:00,87.59,87.61,87.46,87.54,24661.97944835046,57.0671,57.0802,56.9824,57.0346,24661.9794
2008-04-01 14:05:00,87.54,87.62,87.53,87.58,16982.152514872905,57.0346,57.0867,57.028,57.0606,16982.1525
2008-04-01 14:10:00,87.61,87.74,87.6,87.7,15035.154137371552,57.0802,57.1649,57.0736,57.1388,15035.1541
2008-04-01 14:15:00,87.66,87.79,87.63,87.68,17414.818820984314,57.1127,57.1974,57.0932,57.1258,17414.8188
2008-04-01 14:20:00,87.68,87.85,87.62,87.72,26933.47755543537,57.1258,57.2365,57.0867,57.1518,26933.4776
2008-04-01 14:25:00,87.78,87.81,87.67,87.67,13196.322336398052,57.1909,57.2105,57.1192,57.1192,13196.3223
2008-04-01 14:30:00,87.7,87.83,87.66,87.83,17198.48566792861,57.1388,57.2235,57.1127,57.2235,17198.4857
2008-04-01 14:35:00,87.83,87.94,87.78,87.89,16441.31963223364,57.2235,57.2952,57.1909,57.2626,16441.3196
2008-04-01 14:40:00,87.91,87.97,87.86,87.86,10708.491076257436,57.2756,57.3147,57.243,57.243,10708.4911
2008-04-01 14:45:00,87.87,88.01,87.86,88.0,20335.316387236344,57.2496,57.3408,57.243,57.3343,20335.3164
2008-04-01 14:50:00,88.0,88.25,87.96,88.11,28555.97620335316,57.3343,57.4971,57.3082,57.4059,28555.9762
2008-04-01 14:55:00,88.15,88.18,87.86,87.86,14061.654948620877,57.432,57.4515,57.243,57.243,14061.6549
2008-04-01 15:00:00,87.84,88.1,87.84,88.04,22714.981070849102,57.23,57.3994,57.23,57.3603,22714.9811
2008-04-01 15:05:00,88.02,88.17,88.01,88.1,13196.322336398052,57.3473,57.445,57.3408,57.3994,13196.3223
2008-04-01 15:10:00,88.1,88.23,87.96,87.96,21416.98215251488,57.3994,57.4841,57.3082,57.3082,21416.9822
2008-04-01 15:15:00,87.96,88.19,87.85,87.98,36019.469983775016,57.3082,57.458,57.2365,57.3212,36019.47
2008-04-01 15:20:00,87.94,88.1,87.89,87.95,22390.48134126555,57.2952,57.3994,57.2626,57.3017,22390.4813
2008-04-01 15:25:00,87.95,88.07,87.88,87.94,12439.156300703082,57.3017,57.3799,57.2561,57.2952,12439.1563
2008-04-01 15:30:00,87.99,88.07,87.83,87.83,15684.153596538668,57.3277,57.3799,57.2235,57.2235,15684.1536
2008-04-01 15:35:00,87.84,88.02,87.67,87.96,33423.47214710654,57.23,57.3473,57.1192,57.3082,33423.4721
2008-04-01 15:40:00,87.97,88.29,87.97,88.2,29745.808545159543,57.3147,57.5232,57.3147,57.4646,29745.8085
2008-04-01 15:45:00,88.2,88.27,88.07,88.18,23580.31368307193,57.4646,57.5102,57.3799,57.4515,23580.3137
2008-04-01 15:50:00,88.17,88.29,88.12,88.28,32449.972958355866,57.445,57.5232,57.4124,57.5167,32449.973
2008-04-01 15:55:00,88.28,88.4,88.25,88.36,56462.95294753921,57.5167,57.5949,57.4971,57.5688,56462.9529
2008-04-02 09:30:00,88.36,89.11,88.36,88.44,49756.62520281233,57.5688,58.0574,57.5688,57.6209,49756.6252
2008-04-02 09:35:00,88.45,88.72,88.27,88.32,22823.14764737696,57.6274,57.8034,57.5102,57.5427,22823.1476
2008-04-02 09:40:00,88.35,88.35,88.04,88.18,27690.64359113034,57.5623,57.5623,57.3603,57.4515,27690.6436
2008-04-02 09:45:00,88.2,88.44,88.17,88.2,23904.813412655487,57.4646,57.6209,57.445,57.4646,23904.8134
2008-04-02 09:50:00,88.18,88.18,87.87,87.87,21416.98215251488,57.4515,57.4515,57.2496,57.2496,21416.9822
2008-04-02 09:55:00,87.91,88.29,87.86,88.11,19253.65062195781,57.2756,57.5232,57.243,57.4059,19253.6506
2008-04-02 10:00:00,88.07,88.23,87.85,88.23,18388.31800973499,57.3799,57.4841,57.2365,57.4841,18388.318
2008-04-02 10:05:00,88.23,88.64,88.18,88.56,21849.648458626285,57.4841,57.7512,57.4515,57.6991,21849.6485
2008-04-02 10:10:00,88.48,88.64,88.4,88.6,20335.316387236344,57.647,57.7512,57.5949,57.7252,20335.3164
2008-04-02 10:15:00,88.56,88.6,88.37,88.49,8761.492698756085,57.6991,57.7252,57.5753,57.6535,8761.4927
2008-04-02 10:20:00,88.47,88.77,88.47,88.69,13196.322336398052,57.6405,57.8359,57.6405,57.7838,13196.3223
2008-04-02 10:25:00,88.69,88.83,88.64,88.76,18280.15143320714,57.7838,57.875,57.7512,57.8294,18280.1514
2008-04-02 10:30:00,88.79,88.97,88.79,88.82,24445.64629529475,57.849,57.9662,57.849,57.8685,24445.6463
2008-04-02 10:35:00,88.85,88.98,88.83,88.92,12330.98972417523,57.8881,57.9727,57.875,57.9337,12330.9897
2008-04-02 10:40:00,88.92,88.96,88.75,88.78,12655.489453758788,57.9337,57.9597,57.8229,57.8424,12655.4895
2008-04-02 10:45:00,88.78,88.83,88.7,88.7,9194.159004867495,57.8424,57.875,57.7903,57.7903,9194.159
2008-04-02 10:50:00,88.68,88.88,88.67,88.85,12222.823147647376,57.7773,57.9076,57.7708,57.8881,12222.8231
2008-04-02 10:55:00,88.92,89.3,88.85,89.23,22390.48134126555,57.9337,58.1812,57.8881,58.1356,22390.4813
2008-04-02 11:00:00,89.25,89.25,89.05,89.05,7030.8274743104375,58.1487,58.1487,58.0184,58.0184,7030.8275
2008-04-02 11:05:00,89.06,89.18,88.84,89.17,18388.31800973499,58.0249,58.1031,57.8815,58.0965,18388.318
2008-04-02 11:10:00,89.13,89.14,88.87,88.89,15035.154137371552,58.0705,58.077,57.9011,57.9141,15035.1541
2008-04-02 11:15:00,88.9,89.02,88.85,88.88,8869.659275283937,57.9206,57.9988,57.8881,57.9076,8869.6593
2008-04-02 11:20:00,88.88,88.98,88.83,88.83,6706.327744726879,57.9076,57.9727,57.875,57.875,6706.3277
2008-04-02 11:25:00,88.84,88.84,88.54,88.77,14926.9875608437,57.8815,57.8815,57.6861,57.8359,14926.9876
2008-04-02 11:30:00,88.79,89.09,88.79,89.08,6165.494862087615,57.849,58.0444,57.849,58.0379,6165.4949
2008-04-02 11:35:00,89.09,89.28,89.08,89.26,8761.492698756085,58.0444,58.1682,58.0379,58.1552,8761.4927
2008-04-02 11:40:00,89.21,89.43,89.17,89.4,8328.826392644673,58.1226,58.2659,58.0965,58.2464,8328.8264
2008-04-02 11:45:00,89.35,89.49,89.33,89.48,8436.992969172525,58.2138,58.305,58.2008,58.2985,8436.993
2008-04-02 11:50:00,89.48,89.51,89.35,89.39,7571.660356949702,58.2985,58.3181,58.2138,58.2399,7571.6604
2008-04-02 11:55:00,89.45,89.53,89.42,89.48,7247.160627366144,58.279,58.3311,58.2594,58.2985,7247.1606
2008-04-02 12:00:00,89.5,89.6,89.45,89.48,9843.158464034614,58.3115,58.3767,58.279,58.2985,9843.1585
2008-04-02 12:05:00,89.48,89.54,89.38,89.38,9843.158464034614,58.2985,58.3376,58.2334,58.2334,9843.1585
2008-04-02 12:10:00,89.38,89.42,89.28,89.38,8436.992969172525,58.2334,58.2594,58.1682,58.2334,8436.993
2008-04-02 12:15:00,89.37,89.49,89.35,89.41,10924.824229313142,58.2268,58.305,58.2138,58.2529,10924.8242
2008-04-02 12:20:00,89.45,89.46,89.21,89.26,9194.159004867495,58.279,58.2855,58.1226,58.1552,9194.159
2008-04-02 12:25:00,89.24,89.25,89.13,89.22,4975.662520281233,58.1421,58.1487,58.0705,58.1291,4975.6625
2008-04-02 12:30:00,89.14,89.37,89.14,89.29,7138.994050838291,58.077,58.2268,58.077,58.1747,7138.9941
2008-04-02 12:35:00,89.32,89.34,89.18,89.27,5732.828555976204,58.1943,58.2073,58.1031,58.1617,5732.8286
2008-04-02 12:40:00,89.31,89.33,89.21,89.24,5949.161709031909,58.1878,58.2008,58.1226,58.1421,5949.1617
2008-04-02 12:45:00,89.28,89.34,89.16,89.18,8328.826392644673,58.1682,58.2073,58.09,58.1031,8328.8264
2008-04-02 12:50:00,89.2,89.27,89.12,89.27,6706.327744726879,58.1161,58.1617,58.064,58.1617,6706.3277
2008-04-02 12:55:00,89.23,89.33,89.23,89.31,4110.32990805841,58.1356,58.2008,58.1356,58.1878,4110.3299
2008-04-02 13:00:00,89.3,89.32,89.19,89.21,5732.828555976204,58.1812,58.1943,58.1096,58.1226,5732.8286
2008-04-02 13:05:00,89.22,89.25,89.0,89.0,10708.491076257436,58.1291,58.1487,57.9858,57.9858,10708.4911
2008-04-02 13:10:00,89.0,89.03,88.79,88.87,10492.15792320173,57.9858,58.0053,57.849,57.9011,10492.1579
2008-04-02 13:15:00,88.81,88.85,88.72,88.82,9843.158464034614,57.862,57.8881,57.8034,57.8685,9843.1585
2008-04-02 13:20:00,88.84,88.92,88.75,88.92,9085.992428339645,57.8815,57.9337,57.8229,57.9337,9085.9924
2008-04-02 13:25:00,88.91,89.01,88.91,88.95,4542.9962141698215,57.9271,57.9923,57.9271,57.9532,4542.9962
2008-04-02 13:30:00,88.95,89.15,88.95,89.05,13412.655489453758,57.9532,58.0835,57.9532,58.0184,13412.6555
2008-04-02 13:35:00,89.05,89.21,88.98,89.15,12439.156300703082,58.0184,58.1226,57.9727,58.0835,12439.1563
2008-04-02 13:40:00,89.2,89.42,89.16,89.35,19686.316928069227,58.1161,58.2594,58.09,58.2138,19686.3169
2008-04-02 13:45:00,89.35,89.55,89.31,89.51,13953.488372093025,58.2138,58.3441,58.1878,58.3181,13953.4884
2008-04-02 13:50:00,89.57,89.57,89.43,89.57,14818.820984315846,58.3571,58.3571,58.2659,58.3571,14818.821
2008-04-02 13:55:00,89.51,89.53,89.36,89.36,6814.494321254732,58.3181,58.3311,58.2203,58.2203,6814.4943
2008-04-02 14:00:00,89.37,89.41,89.33,89.39,13845.32179556517,58.2268,58.2529,58.2008,58.2399,13845.3218
2008-04-02 14:05:00,89.39,89.46,89.36,89.44,13953.488372093025,58.2399,58.2855,58.2203,58.2725,13953.4884
2008-04-02 14:10:00,89.45,89.55,89.41,89.46,23688.480259599783,58.279,58.3441,58.2529,58.2855,23688.4803
2008-04-02 14:15:00,89.47,89.56,89.38,89.53,11357.490535424551,58.292,58.3506,58.2334,58.3311,11357.4905
2008-04-02 14:20:00,89.53,89.53,89.21,89.22,16765.819361817197,58.3311,58.3311,58.1226,58.1291,16765.8194
2008-04-02 14:25:00,89.23,89.23,89.08,89.1,22390.48134126555,58.1356,58.1356,58.0379,58.0509,22390.4813
2008-04-02 14:30:00,89.11,89.18,88.85,88.86,16333.153055705789,58.0574,58.1031,57.8881,57.8946,16333.1531
2008-04-02 14:35:00,88.86,88.9,88.63,88.83,12871.822606814494,57.8946,57.9206,57.7447,57.875,12871.8226
2008-04-02 14:40:00,88.81,88.9,88.74,88.87,6165.494862087615,57.862,57.9206,57.8164,57.9011,6165.4949
2008-04-02 14:45:00,88.84,88.85,88.62,88.62,9734.99188750676,57.8815,57.8881,57.7382,57.7382,9734.9919
2008-04-02 14:50:00,88.62,88.68,88.47,88.55,11249.3239588967,57.7382,57.7773,57.6405,57.6926,11249.324
2008-04-02 14:55:00,88.59,88.84,88.57,88.78,8220.65981611682,57.7187,57.8815,57.7056,57.8424,8220.6598
2008-04-02 15:00:00,88.78,88.82,88.36,88.38,32558.13953488372,57.8424,57.8685,57.5688,57.5818,32558.1395
2008-04-02 15:05:00,88.39,88.5,88.23,88.39,17198.48566792861,57.5883,57.66,57.4841,57.5883,17198.4857
2008-04-02 15:10:00,88.4,88.69,88.4,88.61,27149.81070849108,57.5949,57.7838,57.5949,57.7317,27149.8107
2008-04-02 15:15:00,88.59,88.92,88.48,88.92,18929.15089237425,57.7187,57.9337,57.647,57.9337,18929.1509
2008-04-02 15:20:00,88.91,88.91,88.7,88.77,10167.658193618172,57.9271,57.9271,57.7903,57.8359,10167.6582
2008-04-02 15:25:00,88.73,89.01,88.73,88.97,11357.490535424551,57.8099,57.9923,57.8099,57.9662,11357.4905
2008-04-02 15:30:00,88.96,88.99,88.73,88.79,14277.98810167658,57.9597,57.9793,57.8099,57.849,14277.9881
2008-04-02 15:35:00,88.77,88.92,88.71,88.71,16549.486208761493,57.8359,57.9337,57.7968,57.7968,16549.4862
2008-04-02 15:40:00,88.72,88.87,88.72,88.84,11032.990805840996,57.8034,57.9011,57.8034,57.8815,11032.9908
2008-04-02 15:45:00,88.79,88.92,88.74,88.86,13088.1557598702,57.849,57.9337,57.8164,57.8946,13088.1558
2008-04-02 15:50:00,88.86,89.03,88.73,89.0,20767.98269334776,57.8946,58.0053,57.8099,57.9858,20767.9827
2008-04-02 15:55:00,88.99,89.08,88.93,89.08,39480.80043266631,57.9793,58.0379,57.9402,58.0379,39480.8004
2008-04-03 09:30:00,88.48,88.84,87.92,88.59,19902.65008112493,57.647,57.8815,57.2821,57.7187,19902.6501
2008-04-03 09:35:00,88.66,89.14,88.59,88.9,15251.487290427258,57.7643,58.077,57.7187,57.9206,15251.4873
2008-04-03 09:40:00,88.91,89.05,88.8,88.83,7787.993510005408,57.9271,58.0184,57.8555,57.875,7787.9935
2008-04-03 09:45:00,88.9,89.08,88.79,89.03,11573.82368848026,57.9206,58.0379,57.849,58.0053,11573.8237
2008-04-03 09:50:00,89.06,89.08,88.73,88.75,15684.153596538668,58.0249,58.0379,57.8099,57.8229,15684.1536
2008-04-03 09:55:00,88.81,89.13,88.77,89.08,12547.322877230936,57.862,58.0705,57.8359,58.0379,12547.3229
2008-04-03 10:00:00,89.06,89.42,89.06,89.18,23904.813412655487,58.0249,58.2594,58.0249,58.1031,23904.8134
2008-04-03 10:05:00,89.19,89.57,89.18,89.32,12655.489453758788,58.1096,58.3571,58.1031,58.1943,12655.4895
2008-04-03 10:10:00,89.28,89.28,88.84,89.03,17631.15197404002,58.1682,58.1682,57.8815,58.0053,17631.152
2008-04-03 10:15:00,89.01,89.01,88.76,88.95,12330.98972417523,57.9923,57.9923,57.8294,57.9532,12330.9897
2008-04-03 10:20:00,88.95,89.02,88.55,88.55,15900.486749594374,57.9532,57.9988,57.6926,57.6926,15900.4867
2008-04-03 10:25:00,88.5,88.63,88.41,88.59,7896.160086533261,57.66,57.7447,57.6014,57.7187,7896.1601
2008-04-03 10:30:00,88.52,88.96,88.51,88.95,10059.491617090318,57.673,57.9597,57.6665,57.9532,10059.4916
2008-04-03 10:35:00,88.95,88.96,88.71,88.74,9194.159004867495,57.9532,57.9597,57.7968,57.8164,9194.159
2008-04-03 10:40:00,88.75,89.0,88.6,88.98,20227.14981070849,57.8229,57.9858,57.7252,57.9727,20227.1498
2008-04-03 10:45:00,89.0,89.04,88.8,88.86,6814.494321254732,57.9858,58.0118,57.8555,57.8946,6814.4943
2008-04-03 10:50:00,88.85,88.9,88.67,88.79,10167.658193618172,57.8881,57.9206,57.7708,57.849,10167.6582
2008-04-03 10:55:00,88.8,88.93,88.72,88.83,6706.327744726879,57.8555,57.9402,57.8034,57.875,6706.3277
2008-04-03 11:00:00,88.8,88.93,88.69,88.9,9518.658734451054,57.8555,57.9402,57.7838,57.9206,9518.6587
2008-04-03 11:05:00,88.86,89.3,88.86,89.08,18063.81828015144,57.8946,58.1812,57.8946,58.0379,18063.8183
2008-04-03 11:10:00,89.07,89.21,89.0,89.21,7138.994050838291,58.0314,58.1226,57.9858,58.1226,7138.9941
2008-04-03 11:15:00,89.23,89.29,89.16,89.25,6706.327744726879,58.1356,58.1747,58.09,58.1487,6706.3277
2008-04-03 11:20:00,89.21,89.26,89.06,89.16,14710.654407787992,58.1226,58.1552,58.0249,58.09,14710.6544
2008-04-03 11:25:00,89.2,89.22,89.09,89.18,8869.659275283937,58.1161,58.1291,58.0444,58.1031,8869.6593
2008-04-03 11:30:00,89.14,89.4,89.14,89.33,14602.48783126014,58.077,58.2464,58.077,58.2008,14602.4878
2008-04-03 11:35:00,89.35,89.4,89.2,89.21,17198.48566792861,58.2138,58.2464,58.1161,58.1226,17198.4857
2008-04-03 11:40:00,89.23,89.44,89.2,89.37,12979.989183342346,58.1356,58.2725,58.1161,58.2268,12979.9892
2008-04-03 11:45:00,89.37,89.61,89.35,89.48,11573.82368848026,58.2268,58.3832,58.2138,58.2985,11573.8237
2008-04-03 11:50:00,89.48,89.62,89.42,89.58,15467.820443482964,58.2985,58.3897,58.2594,58.3637,15467.8204
2008-04-03 11:55:00,89.57,89.64,89.51,89.59,12222.823147647376,58.3571,58.4028,58.3181,58.3702,12222.8231
2008-04-03 12:00:00,89.57,89.64,89.49,89.64,13412.655489453758,58.3571,58.4028,58.305,58.4028,13412.6555
2008-04-03 12:05:00,89.61,89.67,89.57,89.66,10167.658193618172,58.3832,58.4223,58.3571,58.4158,10167.6582
2008-04-03 12:10:00,89.62,89.63,89.52,89.58,15251.487290427258,58.3897,58.3962,58.3246,58.3637,15251.4873
2008-04-03 12:15:00,89.6,89.66,89.6,89.66,17739.318550567874,58.3767,58.4158,58.3767,58.4158,17739.3186
2008-04-03 12:20:00,89.67,89.67,89.47,89.51,13628.988642509465,58.4223,58.4223,58.292,58.3181,13628.9886
2008-04-03 12:25:00,89.53,89.66,89.51,89.66,8545.159545700379,58.3311,58.4158,58.3181,58.4158,8545.1595
2008-04-03 12:30:00,89.62,89.81,89.59,89.8,23255.81395348837,58.3897,58.5135,58.3702,58.507,23255.814
2008-04-03 12:35:00,89.79,90.01,89.79,90.01,21416.98215251488,58.5005,58.6438,58.5005,58.6438,21416.9822
2008-04-03 12:40:00,90.01,90.41,89.98,90.36,49215.79232017307,58.6438,58.9044,58.6243,58.8719,49215.7923
2008-04-03 12:45:00,90.39,90.6,90.26,90.54,32666.306111411574,58.8914,59.0282,58.8067,58.9891,32666.3061
2008-04-03 12:50:00,90.54,90.56,90.29,90.31,11249.3239588967,58.9891,59.0022,58.8262,58.8393,11249.324
2008-04-03 12:55:00,90.27,90.39,90.22,90.28,16333.153055705789,58.8132,58.8914,58.7806,58.8197,16333.1531
2008-04-03 13:00:00,90.22,90.26,90.18,90.2,6273.661438615468,58.7806,58.8067,58.7546,58.7676,6273.6614
2008-04-03 13:05:00,90.2,90.43,90.13,90.34,29421.308815575987,58.7676,58.9175,58.722,58.8588,29421.3088
2008-04-03 13:10:00,90.34,90.6,90.25,90.59,27798.8101676582,58.8588,59.0282,58.8002,59.0217,27798.8102
2008-04-03 13:15:00,90.59,90.59,90.48,90.54,21741.48188209843,59.0217,59.0217,58.95,58.9891,21741.4819
2008-04-03 13:20:00,90.55,90.6,90.48,90.57,54515.95457003786,58.9956,59.0282,58.95,59.0087,54515.9546
2008-04-03 13:25:00,90.58,90.73,90.45,90.67,28447.80962682531,59.0152,59.1129,58.9305,59.0738,28447.8096
2008-04-03 13:30:00,90.65,90.67,90.28,90.3,21849.648458626285,59.0608,59.0738,58.8197,58.8328,21849.6485
2008-04-03 13:35:00,90.3,90.37,90.14,90.15,24878.312601406164,58.8328,58.8784,58.7285,58.735,24878.3126
2008-04-03 13:40:00,90.16,90.19,90.1,90.15,23688.480259599783,58.7415,58.7611,58.7025,58.735,23688.4803
2008-04-03 13:45:00,90.15,90.3,90.14,90.3,17306.65224445646,58.735,58.8328,58.7285,58.8328,17306.6522
2008-04-03 13:50:00,90.26,90.35,90.22,90.34,15575.987020010816,58.8067,58.8653,58.7806,58.8588,15575.987
2008-04-03 13:55:00,90.34,90.39,90.11,90.11,17847.485127095726,58.8588,58.8914,58.709,58.709,17847.4851
2008-04-03 14:00:00,90.12,90.18,90.09,90.1,24012.979989183343,58.7155,58.7546,58.6959,58.7025,24012.98
2008-04-03 14:05:00,90.13,90.13,89.91,90.0,14386.154678204435,58.722,58.722,58.5787,58.6373,14386.1547
2008-04-03 14:10:00,90.01,90.06,89.9,89.94,14494.321254732287,58.6438,58.6764,58.5722,58.5982,14494.3213
2008-04-03 14:15:00,89.94,89.94,89.72,89.72,12547.322877230936,58.5982,58.5982,58.4549,58.4549,12547.3229
2008-04-03 14:20:00,89.73,89.82,89.59,89.77,20443.4829637642,58.4614,58.52,58.3702,58.4875,20443.483
2008-04-03 14:25:00,89.77,89.82,89.77,89.79,8436.992969172525,58.4875,58.52,58.4875,58.5005,8436.993
2008-04-03 14:30:00,89.77,89.91,89.62,89.68,10708.491076257436,58.4875,58.5787,58.3897,58.4288,10708.4911
2008-04-03 14:35:00,89.68,89.7,89.46,89.47,22174.14818820984,58.4288,58.4418,58.2855,58.292,22174.1482
2008-04-03 14:40:00,89.48,89.67,89.48,89.59,12006.489994591671,58.2985,58.4223,58.2985,58.3702,12006.49
2008-04-03 14:45:00,89.62,89.66,89.44,89.49,12114.656571119524,58.3897,58.4158,58.2725,58.305,12114.6566
2008-04-03 14:50:00,89.5,89.71,89.5,89.71,22065.98161168199,58.3115,58.4484,58.3115,58.4484,22065.9816
2008-04-03 14:55:00,89.69,89.92,89.69,89.88,9518.658734451054,58.4353,58.5852,58.4353,58.5591,9518.6587
2008-04-03 15:00:00,89.86,89.87,89.72,89.8,8436.992969172525,58.5461,58.5526,58.4549,58.507,8436.993
2008-04-03 15:05:00,89.76,89.81,89.69,89.71,28988.64250946457,58.4809,58.5135,58.4353,58.4484,28988.6425
2008-04-03 15:10:00,89.72,89.74,89.62,89.68,16116.81990265008,58.4549,58.4679,58.3897,58.4288,16116.8199
2008-04-03 15:15:00,89.69,89.69,89.46,89.47,18063.81828015144,58.4353,58.4353,58.2855,58.292,18063.8183
2008-04-03 15:20:00,89.45,89.47,89.36,89.43,11681.990265008111,58.279,58.292,58.2203,58.2659,11681.9903
2008-04-03 15:25:00,89.43,89.57,89.15,89.5,23255.81395348837,58.2659,58.3571,58.0835,58.3115,23255.814
2008-04-03 15:30:00,89.49,89.49,89.15,89.23,27041.64413196322,58.305,58.305,58.0835,58.1356,27041.6441
2008-04-03 15:35:00,89.24,89.61,89.22,89.48,12763.656030286642,58.1421,58.3832,58.1291,58.2985,12763.656
2008-04-03 15:40:00,89.48,89.62,89.35,89.35,22931.31422390481,58.2985,58.3897,58.2138,58.2138,22931.3142
2008-04-03 15:45:00,89.31,89.36,89.08,89.3,18063.81828015144,58.1878,58.2203,58.0379,58.1812,18063.8183
2008-04-03 15:50:00,89.28,89.35,89.13,89.34,34613.30448891292,58.1682,58.2138,58.0705,58.2073,34613.3045
2008-04-03 15:55:00,89.33,89.67,89.33,89.41,47809.626825310974,58.2008,58.4223,58.2008,58.2529,47809.6268
2008-04-04 09:30:00,89.38,89.84,89.25,89.63,28555.97620335316,58.2334,58.5331,58.1487,58.3962,28555.9762
2008-04-04 09:35:00,89.75,90.44,89.75,89.94,28339.64305029745,58.4744,58.924,58.4744,58.5982,28339.6431
2008-04-04 09:40:00,89.94,90.06,89.69,89.98,23147.64737696052,58.5982,58.6764,58.4353,58.6243,23147.6474
2008-04-04 09:45:00,89.97,89.99,89.67,89.82,21200.648999459165,58.6178,58.6308,58.4223,58.52,21200.649
2008-04-04 09:50:00,89.82,90.08,89.65,90.05,20443.4829637642,58.52,58.6894,58.4093,58.6699,20443.483
2008-04-04 09:55:00,89.92,90.06,89.82,89.86,22714.981070849102,58.5852,58.6764,58.52,58.5461,22714.9811
2008-04-04 10:00:00,89.91,90.09,89.78,90.05,27366.14386154678,58.5787,58.6959,58.494,58.6699,27366.1439
2008-04-04 10:05:00,90.06,90.15,89.63,89.67,15035.154137371552,58.6764,58.735,58.3962,58.4223,15035.1541
2008-04-04 10:10:00,89.73,89.79,89.63,89.63,11357.490535424551,58.4614,58.5005,58.3962,58.3962,11357.4905
2008-04-04 10:15:00,89.63,89.63,89.24,89.29,10708.491076257436,58.3962,58.3962,58.1421,58.1747,10708.4911
2008-04-04 10:20:00,89.26,89.62,89.26,89.48,13412.655489453758,58.1552,58.3897,58.1552,58.2985,13412.6555
2008-04-04 10:25:00,89.52,89.62,89.42,89.61,12871.822606814494,58.3246,58.3897,58.2594,58.3832,12871.8226
2008-04-04 10:30:00,89.69,89.69,89.4,89.4,6814.494321254732,58.4353,58.4353,58.2464,58.2464,6814.4943
2008-04-04 10:35:00,89.44,89.63,89.35,89.4,6922.660897782585,58.2725,58.3962,58.2138,58.2464,6922.6609
2008-04-04 10:40:00,89.46,89.83,89.45,89.78,13304.488912925906,58.2855,58.5265,58.279,58.494,13304.4889
2008-04-04 10:45:00,89.79,89.84,89.58,89.79,7138.994050838291,58.5005,58.5331,58.3637,58.5005,7138.9941
2008-04-04 10:50:00,89.77,90.06,89.77,89.94,6706.327744726879,58.4875,58.6764,58.4875,58.5982,6706.3277
2008-04-04 10:55:00,89.92,90.06,89.92,90.05,8004.326663061114,58.5852,58.6764,58.5852,58.6699,8004.3267
2008-04-04 11:00:00,90.09,90.24,89.98,90.23,10383.991346673878,58.6959,58.7937,58.6243,58.7872,10383.9913
2008-04-04 11:05:00,90.23,90.33,90.11,90.18,12979.989183342346,58.7872,58.8523,58.709,58.7546,12979.9892
2008-04-04 11:10:00,90.25,90.32,90.2,90.3,5191.995673336939,58.8002,58.8458,58.7676,58.8328,5191.9957
2008-04-04 11:15:00,90.31,90.54,90.31,90.43,12979.989183342346,58.8393,58.9891,58.8393,58.9175,12979.9892
2008-04-04 11:20:00,90.4,90.52,90.36,90.39,12222.823147647376,58.8979,58.9761,58.8719,58.8914,12222.8231
2008-04-04 11:25:00,90.41,90.72,90.4,90.66,27366.14386154678,58.9044,59.1064,58.8979,59.0673,27366.1439
2008-04-04 11:30:00,90.67,90.67,90.39,90.5,11681.990265008111,59.0738,59.0738,58.8914,58.9631,11681.9903
2008-04-04 11:35:00,90.55,90.77,90.55,90.6,23688.480259599783,58.9956,59.139,58.9956,59.0282,23688.4803
2008-04-04 11:40:00,90.6,90.61,90.33,90.43,8112.493239588966,59.0282,59.0347,58.8523,58.9175,8112.4932
2008-04-04 11:45:00,90.43,90.43,90.28,90.31,12330.98972417523,58.9175,58.9175,58.8197,58.8393,12330.9897
2008-04-04 11:50:00,90.32,90.34,90.27,90.32,8869.659275283937,58.8458,58.8588,58.8132,58.8458,8869.6593
2008-04-04 11:55:00,90.3,90.33,90.13,90.17,10167.658193618172,58.8328,58.8523,58.722,58.7481,10167.6582
2008-04-04 12:00:00,90.2,90.28,90.17,90.27,9194.159004867495,58.7676,58.8197,58.7481,58.8132,9194.159
2008-04-04 12:05:00,90.27,90.39,90.11,90.39,19469.98377501352,58.8132,58.8914,58.709,58.8914,19469.9838
2008-04-04 12:10:00,90.39,90.73,90.39,90.67,18496.484586262843,58.8914,59.1129,58.8914,59.0738,18496.4846
2008-04-04 12:15:00,90.69,90.85,90.69,90.78,7571.660356949702,59.0869,59.1911,59.0869,59.1455,7571.6604
2008-04-04 12:20:00,90.85,90.85,90.68,90.69,6165.494862087615,59.1911,59.1911,59.0803,59.0869,6165.4949
2008-04-04 12:25:00,90.75,90.84,90.64,90.82,12006.489994591671,59.1259,59.1846,59.0543,59.1716,12006.49
2008-04-04 12:30:00,90.79,90.87,90.66,90.77,14926.9875608437,59.152,59.2041,59.0673,59.139,14926.9876
2008-04-04 12:35:00,90.79,90.91,90.67,90.71,14710.654407787992,59.152,59.2302,59.0738,59.0999,14710.6544
2008-04-04 12:40:00,90.74,90.75,90.61,90.61,13520.82206598161,59.1194,59.1259,59.0347,59.0347,13520.8221
2008-04-04 12:45:00,90.63,90.73,90.47,90.56,19145.484045429963,59.0478,59.1129,58.9435,59.0022,19145.484
2008-04-04 12:50:00,90.54,90.64,90.5,90.64,4434.8296376419685,58.9891,59.0543,58.9631,59.0543,4434.8296
2008-04-04 12:55:00,90.68,90.8,90.65,90.67,11681.990265008111,59.0803,59.1585,59.0608,59.0738,11681.9903
2008-04-04 13:00:00,90.67,90.93,90.62,90.89,14926.9875608437,59.0738,59.2432,59.0413,59.2172,14926.9876
2008-04-04 13:05:00,90.88,90.91,90.64,90.68,10600.324499729582,59.2106,59.2302,59.0543,59.0803,10600.3245
2008-04-04 13:10:00,90.67,90.76,90.63,90.73,10059.491617090318,59.0738,59.1325,59.0478,59.1129,10059.4916
2008-04-04 13:15:00,90.72,90.75,90.59,90.63,9518.658734451054,59.1064,59.1259,59.0217,59.0478,9518.6587
2008-04-04 13:20:00,90.62,90.81,90.62,90.8,10924.824229313142,59.0413,59.165,59.0413,59.1585,10924.8242
2008-04-04 13:25:00,90.8,90.92,90.8,90.83,10708.491076257436,59.1585,59.2367,59.1585,59.1781,10708.4911
2008-04-04 13:30:00,90.81,90.89,90.74,90.77,6814.494321254732,59.165,59.2172,59.1194,59.139,6814.4943
2008-04-04 13:35:00,90.74,90.76,90.63,90.64,10167.658193618172,59.1194,59.1325,59.0478,59.0543,10167.6582
2008-04-04 13:40:00,90.66,90.66,90.54,90.57,10059.491617090318,59.0673,59.0673,58.9891,59.0087,10059.4916
2008-04-04 13:45:00,90.57,90.57,90.43,90.51,9410.4921579232,59.0087,59.0087,58.9175,58.9696,9410.4922
2008-04-04 13:50:00,90.51,90.54,90.23,90.28,12655.489453758788,58.9696,58.9891,58.7872,58.8197,12655.4895
2008-04-04 13:55:00,90.28,90.32,90.09,90.2,18171.98485667929,58.8197,58.8458,58.6959,58.7676,18171.9849
2008-04-04 14:00:00,90.25,90.34,90.24,90.29,12114.656571119524,58.8002,58.8588,58.7937,58.8262,12114.6566
2008-04-04 14:05:00,90.31,90.31,89.99,90.07,16765.819361817197,58.8393,58.8393,58.6308,58.6829,16765.8194
2008-04-04 14:10:00,90.06,90.1,90.03,90.05,9410.4921579232,58.6764,58.7025,58.6569,58.6699,9410.4922
2008-04-04 14:15:00,90.05,90.07,89.82,89.9,22174.14818820984,58.6699,58.6829,58.52,58.5722,22174.1482
2008-04-04 14:20:00,89.9,90.09,89.85,90.04,12655.489453758788,58.5722,58.6959,58.5396,58.6634,12655.4895
2008-04-04 14:25:00,90.05,90.07,89.78,89.93,7247.160627366144,58.6699,58.6829,58.494,58.5917,7247.1606
2008-04-04 14:30:00,89.91,90.06,89.85,90.04,18388.31800973499,58.5787,58.6764,58.5396,58.6634,18388.318
2008-04-04 14:35:00,90.06,90.25,89.94,90.23,24445.64629529475,58.6764,58.8002,58.5982,58.7872,24445.6463
2008-04-04 14:40:00,90.22,90.38,90.14,90.21,13953.488372093025,58.7806,58.8849,58.7285,58.7741,13953.4884
2008-04-04 14:45:00,90.21,90.29,90.18,90.24,9410.4921579232,58.7741,58.8262,58.7546,58.7937,9410.4922
2008-04-04 14:50:00,90.21,90.31,90.21,90.22,11573.82368848026,58.7741,58.8393,58.7741,58.7806,11573.8237
2008-04-04 14:55:00,90.23,90.31,90.17,90.2,15035.154137371552,58.7872,58.8393,58.7481,58.7676,15035.1541
2008-04-04 15:00:00,90.22,90.3,89.97,90.0,19902.65008112493,58.7806,58.8328,58.6178,58.6373,19902.6501
2008-04-04 15:05:00,90.08,90.18,89.96,90.01,18171.98485667929,58.6894,58.7546,58.6112,58.6438,18171.9849
2008-04-04 15:10:00,90.06,90.07,89.65,89.66,16441.31963223364,58.6764,58.6829,58.4093,58.4158,16441.3196
2008-04-04 15:15:00,89.65,89.91,89.59,89.82,14710.654407787992,58.4093,58.5787,58.3702,58.52,14710.6544
2008-04-04 15:20:00,89.79,89.88,89.66,89.73,12006.489994591671,58.5005,58.5591,58.4158,58.4614,12006.49
2008-04-04 15:25:00,89.75,89.76,89.55,89.67,11898.323418063816,58.4744,58.4809,58.3441,58.4223,11898.3234
2008-04-04 15:30:00,89.74,89.85,89.68,89.8,31476.4737696052,58.4679,58.5396,58.4288,58.507,31476.4738
2008-04-04 15:35:00,89.75,89.83,89.62,89.66,24121.146565711195,58.4744,58.5265,58.3897,58.4158,24121.1466
2008-04-04 15:40:00,89.67,89.71,89.58,89.63,24770.14602487831,58.4223,58.4484,58.3637,58.3962,24770.146
2008-04-04 15:45:00,89.63,89.65,89.45,89.45,37101.135749053545,58.3962,58.4093,58.279,58.279,37101.1357
2008-04-04 15:50:00,89.47,89.92,89.45,89.92,75824.77014602488,58.292,58.5852,58.279,58.5852,75824.7701
2008-04-04 15:55:00,89.91,90.06,89.88,89.97,51054.62412114657,58.5787,58.6764,58.5591,58.6178,51054.6241
2008-04-07 09:30:00,90.89,91.06,90.8,90.93,23796.646836127635,59.2172,59.3279,59.1585,59.2432,23796.6468
2008-04-07 09:35:00,90.89,91.17,90.76,91.16,14926.9875608437,59.2172,59.3996,59.1325,59.3931,14926.9876
2008-04-07 09:40:00,91.16,91.29,91.06,91.26,18171.98485667929,59.3931,59.4778,59.3279,59.4582,18171.9849
2008-04-07 09:45:00,91.29,91.41,91.06,91.24,19578.15035154137,59.4778,59.556,59.3279,59.4452,19578.1504
2008-04-07 09:50:00,91.29,91.45,91.19,91.3,20767.98269334776,59.4778,59.582,59.4126,59.4843,20767.9827
2008-04-07 09:55:00,91.26,91.53,91.23,91.52,20984.31584640346,59.4582,59.6341,59.4387,59.6276,20984.3158
2008-04-07 10:00:00,91.53,91.6,91.28,91.43,26284.478096268253,59.6341,59.6797,59.4713,59.569,26284.4781
2008-04-07 10:05:00,91.52,91.52,91.26,91.38,19902.65008112493,59.6276,59.6276,59.4582,59.5364,19902.6501
2008-04-07 10:10:00,91.37,91.61,91.33,91.52,24770.14602487831,59.5299,59.6863,59.5038,59.6276,24770.146
2008-04-07 10:15:00,91.54,91.57,91.33,91.41,17414.818820984314,59.6407,59.6602,59.5038,59.556,17414.8188
2008-04-07 10:20:00,91.41,91.57,91.3,91.35,20443.4829637642,59.556,59.6602,59.4843,59.5169,20443.483
2008-04-07 10:25:00,91.37,91.37,91.16,91.24,18604.6511627907,59.5299,59.5299,59.3931,59.4452,18604.6512
2008-04-07 10:30:00,91.2,91.41,91.2,91.35,14926.9875608437,59.4191,59.556,59.4191,59.5169,14926.9876
2008-04-07 10:35:00,91.34,91.51,91.3,91.43,14494.321254732287,59.5103,59.6211,59.4843,59.569,14494.3213
2008-04-07 10:40:00,91.47,91.5,91.34,91.34,9518.658734451054,59.595,59.6146,59.5103,59.5103,9518.6587
2008-04-07 10:45:00,91.31,91.47,91.12,91.15,16333.153055705789,59.4908,59.595,59.367,59.3866,16333.1531
2008-04-07 10:50:00,91.16,91.28,91.07,91.17,10924.824229313142,59.3931,59.4713,59.3344,59.3996,10924.8242
2008-04-07 10:55:00,91.12,91.36,91.09,91.34,11032.990805840996,59.367,59.5234,59.3475,59.5103,11032.9908
2008-04-07 11:00:00,91.36,91.38,91.21,91.31,12979.989183342346,59.5234,59.5364,59.4257,59.4908,12979.9892
2008-04-07 11:05:00,91.31,91.34,91.16,91.26,9843.158464034614,59.4908,59.5103,59.3931,59.4582,9843.1585
2008-04-07 11:10:00,91.23,91.32,91.17,91.29,9410.4921579232,59.4387,59.4973,59.3996,59.4778,9410.4922
2008-04-07 11:15:00,91.29,91.46,91.19,91.46,17631.15197404002,59.4778,59.5885,59.4126,59.5885,17631.152
2008-04-07 11:20:00,91.46,91.65,91.45,91.52,32666.306111411574,59.5885,59.7123,59.582,59.6276,32666.3061
2008-04-07 11:25:00,91.56,91.58,91.41,91.41,16008.653326122228,59.6537,59.6667,59.556,59.556,16008.6533
2008-04-07 11:30:00,91.41,91.53,91.33,91.47,18171.98485667929,59.556,59.6341,59.5038,59.595,18171.9849
2008-04-07 11:35:00,91.43,91.47,91.33,91.47,10708.491076257436,59.569,59.595,59.5038,59.595,10708.4911
2008-04-07 11:40:00,91.48,91.61,91.43,91.53,10275.824770146024,59.6016,59.6863,59.569,59.6341,10275.8248
2008-04-07 11:45:00,91.54,91.64,91.47,91.53,10924.824229313142,59.6407,59.7058,59.595,59.6341,10924.8242
2008-04-07 11:50:00,91.53,91.63,91.36,91.41,14710.654407787992,59.6341,59.6993,59.5234,59.556,14710.6544
2008-04-07 11:55:00,91.39,91.41,91.3,91.33,11249.3239588967,59.5429,59.556,59.4843,59.5038,11249.324
2008-04-07 12:00:00,91.3,91.37,91.24,91.29,10600.324499729582,59.4843,59.5299,59.4452,59.4778,10600.3245
2008-04-07 12:05:00,91.25,91.29,91.19,91.23,9734.99188750676,59.4517,59.4778,59.4126,59.4387,9734.9919
2008-04-07 12:10:00,91.21,91.3,91.16,91.28,11249.3239588967,59.4257,59.4843,59.3931,59.4713,11249.324
2008-04-07 12:15:00,91.3,91.37,91.18,91.18,9951.325040562466,59.4843,59.5299,59.4061,59.4061,9951.325
2008-04-07 12:20:00,91.22,91.29,91.16,91.16,9626.825310978908,59.4322,59.4778,59.3931,59.3931,9626.8253
2008-04-07 12:25:00,91.17,91.33,91.13,91.27,6273.661438615468,59.3996,59.5038,59.3735,59.4647,6273.6614
2008-04-07 12:30:00,91.29,91.4,91.29,91.33,9085.992428339645,59.4778,59.5494,59.4778,59.5038,9085.9924
2008-04-07 12:35:00,91.32,91.65,91.28,91.59,14602.48783126014,59.4973,59.7123,59.4713,59.6732,14602.4878
2008-04-07 12:40:00,91.6,91.88,91.6,91.77,23472.14710654408,59.6797,59.8622,59.6797,59.7905,23472.1471
2008-04-07 12:45:00,91.73,91.74,91.56,91.66,17631.15197404002,59.7644,59.771,59.6537,59.7188,17631.152
2008-04-07 12:50:00,91.65,91.72,91.58,91.63,10816.657652785289,59.7123,59.7579,59.6667,59.6993,10816.6577
2008-04-07 12:55:00,91.59,91.72,91.55,91.71,4867.49594375338,59.6732,59.7579,59.6472,59.7514,4867.4959
2008-04-07 13:00:00,91.71,91.74,91.42,91.48,10924.824229313142,59.7514,59.771,59.5625,59.6016,10924.8242
2008-04-07 13:05:00,91.47,91.54,91.21,91.22,25743.645213628988,59.595,59.6407,59.4257,59.4322,25743.6452
2008-04-07 13:10:00,91.18,91.19,91.0,91.07,9951.325040562466,59.4061,59.4126,59.2888,59.3344,9951.325
2008-04-07 13:15:00,91.06,91.08,90.87,90.99,7787.993510005408,59.3279,59.341,59.2041,59.2823,7787.9935
2008-04-07 13:20:00,90.98,91.14,90.98,91.11,6706.327744726879,59.2758,59.38,59.2758,59.3605,6706.3277
2008-04-07 13:25:00,91.1,91.15,91.08,91.15,9626.825310978908,59.354,59.3866,59.341,59.3866,9626.8253
2008-04-07 13:30:00,91.13,91.15,91.04,91.08,3677.6636019469984,59.3735,59.3866,59.3149,59.341,3677.6636
2008-04-07 13:35:00,91.06,91.22,91.01,91.04,7896.160086533261,59.3279,59.4322,59.2953,59.3149,7896.1601
2008-04-07 13:40:00,90.99,91.04,90.77,90.86,16008.653326122228,59.2823,59.3149,59.139,59.1976,16008.6533
2008-04-07 13:45:00,90.83,90.92,90.81,90.87,16549.486208761493,59.1781,59.2367,59.165,59.2041,16549.4862
2008-04-07 13:50:00,90.83,90.83,90.67,90.69,6273.661438615468,59.1781,59.1781,59.0738,59.0869,6273.6614
2008-04-07 13:55:00,90.73,90.92,90.68,90.91,7571.660356949702,59.1129,59.2367,59.0803,59.2302,7571.6604
2008-04-07 14:00:00,90.88,90.97,90.8,90.8,10167.658193618172,59.2106,59.2693,59.1585,59.1585,10167.6582
2008-04-07 14:05:00,90.79,90.8,90.69,90.7,25202.812330989724,59.152,59.1585,59.0869,59.0934,25202.8123
2008-04-07 14:10:00,90.72,90.72,90.43,90.61,15143.320713899404,59.1064,59.1064,58.9175,59.0347,15143.3207
2008-04-07 14:15:00,90.64,90.66,90.54,90.58,5624.66197944835,59.0543,59.0673,58.9891,59.0152,5624.662
2008-04-07 14:20:00,90.54,90.65,90.3,90.42,13088.1557598702,58.9891,59.0608,58.8328,58.9109,13088.1558
2008-04-07 14:25:00,90.43,90.43,89.99,90.08,29745.808545159543,58.9175,58.9175,58.6308,58.6894,29745.8085
2008-04-07 14:30:00,90.13,90.17,89.84,89.94,15467.820443482964,58.722,58.7481,58.5331,58.5982,15467.8204
2008-04-07 14:35:00,89.89,90.14,89.74,90.09,13953.488372093025,58.5656,58.7285,58.4679,58.6959,13953.4884
2008-04-07 14:40:00,90.13,90.15,89.82,89.9,30394.808004326664,58.722,58.735,58.52,58.5722,30394.808
2008-04-07 14:45:00,89.87,89.99,89.78,89.88,16765.819361817197,58.5526,58.6308,58.494,58.5591,16765.8194
2008-04-07 14:50:00,89.94,90.16,89.92,90.15,15035.154137371552,58.5982,58.7415,58.5852,58.735,15035.1541
2008-04-07 14:55:00,90.16,90.17,90.02,90.06,11681.990265008111,58.7415,58.7481,58.6503,58.6764,11681.9903
2008-04-07 15:00:00,90.05,90.06,89.54,89.67,46511.62790697674,58.6699,58.6764,58.3376,58.4223,46511.6279
2008-04-07 15:05:00,89.68,89.69,89.53,89.55,14710.654407787992,58.4288,58.4353,58.3311,58.3441,14710.6544
2008-04-07 15:10:00,89.58,89.82,89.5,89.82,18388.31800973499,58.3637,58.52,58.3115,58.52,18388.318
2008-04-07 15:15:00,89.81,89.94,89.72,89.85,19145.484045429963,58.5135,58.5982,58.4549,58.5396,19145.484
2008-04-07 15:20:00,89.85,90.26,89.81,90.24,19686.316928069227,58.5396,58.8067,58.5135,58.7937,19686.3169
2008-04-07 15:25:00,90.24,90.31,90.16,90.31,10492.15792320173,58.7937,58.8393,58.7415,58.8393,10492.1579
2008-04-07 15:30:00,90.3,90.32,89.8,89.86,24229.313142239047,58.8328,58.8458,58.507,58.5461,24229.3131
2008-04-07 15:35:00,89.84,90.18,89.73,90.18,19794.48350459708,58.5331,58.7546,58.4614,58.7546,19794.4835
2008-04-07 15:40:00,90.16,90.31,90.06,90.09,25202.812330989724,58.7415,58.8393,58.6764,58.6959,25202.8123
2008-04-07 15:45:00,90.06,90.21,90.04,90.1,18171.98485667929,58.6764,58.7741,58.6634,58.7025,18171.9849
2008-04-07 15:50:00,90.08,90.23,89.74,89.94,47268.79394267171,58.6894,58.7872,58.4679,58.5982,47268.7939
2008-04-07 15:55:00,89.94,90.11,89.91,90.03,51162.79069767442,58.5982,58.709,58.5787,58.6569,51162.7907
2008-04-08 09:30:00,88.84,89.76,88.84,89.47,16657.652785289345,57.8815,58.4809,57.8815,58.292,16657.6528
2008-04-08 09:35:00,89.48,89.5,88.82,89.02,20010.816657652784,58.2985,58.3115,57.8685,57.9988,20010.8167
2008-04-08 09:40:00,89.0,89.33,88.92,89.33,11465.657111952409,57.9858,58.2008,57.9337,58.2008,11465.6571
2008-04-08 09:45:00,89.31,89.44,88.96,89.17,17090.319091400757,58.1878,58.2725,57.9597,58.0965,17090.3191
2008-04-08 09:50:00,89.12,89.66,89.08,89.42,15359.65386695511,58.064,58.4158,58.0379,58.2594,15359.6539
2008-04-08 09:55:00,89.39,89.45,88.97,89.4,17414.818820984314,58.2399,58.279,57.9662,58.2464,17414.8188
2008-04-08 10:00:00,89.36,89.44,88.98,89.12,14818.820984315846,58.2203,58.2725,57.9727,58.064,14818.821
2008-04-08 10:05:00,89.14,89.21,88.85,88.91,17090.319091400757,58.077,58.1226,57.8881,57.9271,17090.3191
2008-04-08 10:10:00,88.96,89.29,88.96,89.28,12979.989183342346,57.9597,58.1747,57.9597,58.1682,12979.9892
2008-04-08 10:15:00,89.21,89.33,89.09,89.24,12439.156300703082,58.1226,58.2008,58.0444,58.1421,12439.1563
2008-04-08 10:20:00,89.28,89.5,89.19,89.27,18820.984315846403,58.1682,58.3115,58.1096,58.1617,18820.9843
2008-04-08 10:25:00,89.32,89.34,89.19,89.26,8328.826392644673,58.1943,58.2073,58.1096,58.1552,8328.8264
2008-04-08 10:30:00,89.26,89.36,89.25,89.29,14277.98810167658,58.1552,58.2203,58.1487,58.1747,14277.9881
2008-04-08 10:35:00,89.22,89.49,89.17,89.32,7138.994050838291,58.1291,58.305,58.0965,58.1943,7138.9941
2008-04-08 10:40:00,89.36,89.43,89.35,89.35,4759.329367225527,58.2203,58.2659,58.2138,58.2138,4759.3294
2008-04-08 10:45:00,89.38,89.42,89.23,89.29,7463.49378042185,58.2334,58.2594,58.1356,58.1747,7463.4938
2008-04-08 10:50:00,89.32,89.37,89.13,89.19,9518.658734451054,58.1943,58.2268,58.0705,58.1096,9518.6587
2008-04-08 10:55:00,89.21,89.23,89.03,89.06,7355.327203893997,58.1226,58.1356,58.0053,58.0249,7355.3272
2008-04-08 11:00:00,89.07,89.07,88.89,89.06,8869.659275283937,58.0314,58.0314,57.9141,58.0249,8869.6593
2008-04-08 11:05:00,89.09,89.09,88.66,88.82,17522.98539751217,58.0444,58.0444,57.7643,57.8685,17522.9854
2008-04-08 11:10:00,88.82,88.89,88.66,88.68,11898.323418063816,57.8685,57.9141,57.7643,57.7773,11898.3234
2008-04-08 11:15:00,88.69,88.9,88.66,88.84,8004.326663061114,57.7838,57.9206,57.7643,57.8815,8004.3267
2008-04-08 11:20:00,88.9,88.94,88.86,88.89,4434.8296376419685,57.9206,57.9467,57.8946,57.9141,4434.8296
2008-04-08 11:25:00,88.86,89.0,88.85,88.97,4326.663061114115,57.8946,57.9858,57.8881,57.9662,4326.6631
2008-04-08 11:30:00,89.01,89.29,88.99,89.24,9843.158464034614,57.9923,58.1747,57.9793,58.1421,9843.1585
2008-04-08 11:35:00,89.27,89.32,88.95,89.02,6273.661438615468,58.1617,58.1943,57.9532,57.9988,6273.6614
2008-04-08 11:40:00,89.0,89.02,88.89,88.93,4218.496484586262,57.9858,57.9988,57.9141,57.9402,4218.4965
2008-04-08 11:45:00,88.93,88.98,88.79,88.9,8112.493239588966,57.9402,57.9727,57.849,57.9206,8112.4932
2008-04-08 11:50:00,88.93,88.96,88.87,88.93,5300.162249864791,57.9402,57.9597,57.9011,57.9402,5300.1622
2008-04-08 11:55:00,88.95,89.04,88.95,88.98,1838.8318009734992,57.9532,58.0118,57.9532,57.9727,1838.8318
2008-04-08 12:00:00,89.02,89.08,88.94,89.03,5300.162249864791,57.9988,58.0379,57.9467,58.0053,5300.1622
2008-04-08 12:05:00,89.04,89.18,88.96,89.08,5191.995673336939,58.0118,58.1031,57.9597,58.0379,5191.9957
2008-04-08 12:10:00,89.13,89.2,88.9,89.02,10600.324499729582,58.0705,58.1161,57.9206,57.9988,10600.3245
2008-04-08 12:15:00,88.98,89.08,88.93,89.08,7463.49378042185,57.9727,58.0379,57.9402,58.0379,7463.4938
2008-04-08 12:20:00,89.06,89.32,89.05,89.31,11357.490535424551,58.0249,58.1943,58.0184,58.1878,11357.4905
2008-04-08 12:25:00,89.29,89.33,89.03,89.09,7896.160086533261,58.1747,58.2008,58.0053,58.0444,7896.1601
2008-04-08 12:30:00,89.04,89.14,89.04,89.11,3353.16387236344,58.0118,58.077,58.0118,58.0574,3353.1639
2008-04-08 12:35:00,89.13,89.21,89.11,89.2,4651.162790697675,58.0705,58.1226,58.0574,58.1161,4651.1628
2008-04-08 12:40:00,89.2,89.41,89.2,89.41,14277.98810167658,58.1161,58.2529,58.1161,58.2529,14277.9881
2008-04-08 12:45:00,89.38,89.57,89.37,89.52,16008.653326122228,58.2334,58.3571,58.2268,58.3246,16008.6533
2008-04-08 12:50:00,89.48,89.54,89.42,89.46,11465.657111952409,58.2985,58.3376,58.2594,58.2855,11465.6571
2008-04-08 12:55:00,89.47,89.49,89.4,89.41,5624.66197944835,58.292,58.305,58.2464,58.2529,5624.662
2008-04-08 13:00:00,89.43,89.57,89.33,89.44,8761.492698756085,58.2659,58.3571,58.2008,58.2725,8761.4927
2008-04-08 13:05:00,89.42,89.46,89.39,89.43,2595.997836668469,58.2594,58.2855,58.2399,58.2659,2595.9978
2008-04-08 13:10:00,89.4,89.49,89.35,89.35,5949.161709031909,58.2464,58.305,58.2138,58.2138,5949.1617
2008-04-08 13:15:00,89.36,89.45,89.33,89.33,6273.661438615468,58.2203,58.279,58.2008,58.2008,6273.6614
2008-04-08 13:20:00,89.37,89.4,89.33,89.4,1514.3320713899404,58.2268,58.2464,58.2008,58.2464,1514.3321
2008-04-08 13:25:00,89.43,89.44,89.3,89.33,6489.994591671173,58.2659,58.2725,58.1812,58.2008,6489.9946
2008-04-08 13:30:00,89.33,89.37,89.13,89.17,14277.98810167658,58.2008,58.2268,58.0705,58.0965,14277.9881
2008-04-08 13:35:00,89.18,89.37,89.17,89.29,8869.659275283937,58.1031,58.2268,58.0965,58.1747,8869.6593
2008-04-08 13:40:00,89.29,89.35,89.16,89.29,6706.327744726879,58.1747,58.2138,58.09,58.1747,6706.3277
2008-04-08 13:45:00,89.29,89.32,89.0,89.32,16116.81990265008,58.1747,58.1943,57.9858,58.1943,16116.8199
2008-04-08 13:50:00,89.29,90.39,89.29,89.61,73985.93834505137,58.1747,58.8914,58.1747,58.3832,73985.9383
2008-04-08 13:55:00,89.61,89.75,89.61,89.69,20335.316387236344,58.3832,58.4744,58.3832,58.4353,20335.3164
2008-04-08 14:00:00,89.66,89.66,89.41,89.5,17847.485127095726,58.4158,58.4158,58.2529,58.3115,17847.4851
2008-04-08 14:05:00,89.48,89.54,89.29,89.29,11681.990265008111,58.2985,58.3376,58.1747,58.1747,11681.9903
2008-04-08 14:10:00,89.29,89.37,89.12,89.28,12114.656571119524,58.1747,58.2268,58.064,58.1682,12114.6566
2008-04-08 14:15:00,89.28,89.32,89.21,89.25,5083.829096809086,58.1682,58.1943,58.1226,58.1487,5083.8291
2008-04-08 14:20:00,89.24,89.32,89.07,89.11,8869.659275283937,58.1421,58.1943,58.0314,58.0574,8869.6593
2008-04-08 14:25:00,89.12,89.3,89.04,89.3,8112.493239588966,58.064,58.1812,58.0118,58.1812,8112.4932
2008-04-08 14:30:00,89.31,89.44,89.27,89.28,8436.992969172525,58.1878,58.2725,58.1617,58.1682,8436.993
2008-04-08 14:35:00,89.25,89.5,89.21,89.4,11249.3239588967,58.1487,58.3115,58.1226,58.2464,11249.324
2008-04-08 14:40:00,89.39,89.47,89.21,89.27,13953.488372093025,58.2399,58.292,58.1226,58.1617,13953.4884
2008-04-08 14:45:00,89.27,89.48,89.2,89.48,10816.657652785289,58.1617,58.2985,58.1161,58.2985,10816.6577
2008-04-08 14:50:00,89.49,89.68,89.49,89.61,6057.328285559762,58.305,58.4288,58.305,58.3832,6057.3283
2008-04-08 14:55:00,89.65,89.77,89.61,89.69,9410.4921579232,58.4093,58.4875,58.3832,58.4353,9410.4922
2008-04-08 15:00:00,89.67,89.67,89.41,89.41,5624.66197944835,58.4223,58.4223,58.2529,58.2529,5624.662
2008-04-08 15:05:00,89.41,89.45,89.16,89.33,11465.657111952409,58.2529,58.279,58.09,58.2008,11465.6571
2008-04-08 15:10:00,89.27,89.29,89.1,89.27,12655.489453758788,58.1617,58.1747,58.0509,58.1617,12655.4895
2008-04-08 15:15:00,89.21,89.45,89.21,89.41,11681.990265008111,58.1226,58.279,58.1226,58.2529,11681.9903
2008-04-08 15:20:00,89.43,89.45,89.18,89.26,13196.322336398052,58.2659,58.279,58.1031,58.1552,13196.3223
2008-04-08 15:25:00,89.24,89.44,89.21,89.44,15792.320173066522,58.1421,58.2725,58.1226,58.2725,15792.3202
2008-04-08 15:30:00,89.47,89.73,89.47,89.65,30394.808004326664,58.292,58.4614,58.292,58.4093,30394.808
2008-04-08 15:35:00,89.62,89.63,89.51,89.51,19253.65062195781,58.3897,58.3962,58.3181,58.3181,19253.6506
2008-04-08 15:40:00,89.54,89.7,89.51,89.68,25527.312060573284,58.3376,58.4418,58.3181,58.4288,25527.3121
2008-04-08 15:45:00,89.68,89.78,89.47,89.56,24770.14602487831,58.4288,58.494,58.292,58.3506,24770.146
2008-04-08 15:50:00,89.53,89.69,89.51,89.62,44131.96322336398,58.3311,58.4353,58.3181,58.3897,44131.9632
2008-04-08 15:55:00,89.61,89.76,89.59,89.63,40995.13250405624,58.3832,58.4809,58.3702,58.3962,40995.1325
2008-04-09 09:30:00,90.05,90.43,89.72,89.87,18280.15143320714,58.6699,58.9175,58.4549,58.5526,18280.1514
2008-04-09 09:35:00,89.87,90.46,89.85,90.41,9951.325040562466,58.5526,58.937,58.5396,58.9044,9951.325
2008-04-09 09:40:00,90.4,90.43,89.94,90.42,17306.65224445646,58.8979,58.9175,58.5982,58.9109,17306.6522
2008-04-09 09:45:00,90.36,90.76,90.34,90.55,13845.32179556517,58.8719,59.1325,58.8588,58.9956,13845.3218
2008-04-09 09:50:00,90.59,90.69,90.37,90.42,11790.156841535963,59.0217,59.0869,58.8784,58.9109,11790.1568
2008-04-09 09:55:00,90.35,90.83,90.35,90.83,13628.988642509465,58.8653,59.1781,58.8653,59.1781,13628.9886
2008-04-09 10:00:00,90.81,90.97,90.68,90.77,9518.658734451054,59.165,59.2693,59.0803,59.139,9518.6587
2008-04-09 10:05:00,90.74,90.74,90.53,90.6,7787.993510005408,59.1194,59.1194,58.9826,59.0282,7787.9935
2008-04-09 10:10:00,90.6,90.65,90.35,90.53,6598.161168199026,59.0282,59.0608,58.8653,58.9826,6598.1612
2008-04-09 10:15:00,90.5,90.5,90.21,90.27,9410.4921579232,58.9631,58.9631,58.7741,58.8132,9410.4922
2008-04-09 10:20:00,90.28,90.29,90.06,90.06,8977.82585181179,58.8197,58.8262,58.6764,58.6764,8977.8259
2008-04-09 10:25:00,90.06,90.08,89.93,90.01,7679.826933477555,58.6764,58.6894,58.5917,58.6438,7679.8269
2008-04-09 10:30:00,90.02,90.02,89.54,89.7,19253.65062195781,58.6503,58.6503,58.3376,58.4418,19253.6506
2008-04-09 10:35:00,89.72,89.99,89.69,89.94,11573.82368848026,58.4549,58.6308,58.4353,58.5982,11573.8237
2008-04-09 10:40:00,89.96,89.97,89.79,89.91,8653.32612222823,58.6112,58.6178,58.5005,58.5787,8653.3261
2008-04-09 10:45:00,89.91,90.37,89.91,90.37,12114.656571119524,58.5787,58.8784,58.5787,58.8784,12114.6566
2008-04-09 10:50:00,90.38,90.43,90.04,90.12,6922.660897782585,58.8849,58.9175,58.6634,58.7155,6922.6609
2008-04-09 10:55:00,90.08,90.21,90.08,90.15,4867.49594375338,58.6894,58.7741,58.6894,58.735,4867.4959
2008-04-09 11:00:00,90.17,90.4,90.08,90.26,10924.824229313142,58.7481,58.8979,58.6894,58.8067,10924.8242
2008-04-09 11:05:00,90.3,90.39,90.18,90.37,7247.160627366144,58.8328,58.8914,58.7546,58.8784,7247.1606
2008-04-09 11:10:00,90.35,90.39,90.17,90.17,6165.494862087615,58.8653,58.8914,58.7481,58.7481,6165.4949
2008-04-09 11:15:00,90.15,90.15,89.88,89.94,13628.988642509465,58.735,58.735,58.5591,58.5982,13628.9886
2008-04-09 11:20:00,89.91,89.91,89.54,89.55,10816.657652785289,58.5787,58.5787,58.3376,58.3441,10816.6577
2008-04-09 11:25:00,89.52,89.63,89.51,89.63,4975.662520281233,58.3246,58.3962,58.3181,58.3962,4975.6625
2008-04-09 11:30:00,89.63,89.67,89.49,89.53,11141.157382368849,58.3962,58.4223,58.305,58.3311,11141.1574
2008-04-09 11:35:00,89.5,89.5,88.93,88.93,28015.14332071389,58.3115,58.3115,57.9402,57.9402,28015.1433
2008-04-09 11:40:00,88.94,89.12,88.94,89.05,10816.657652785289,57.9467,58.064,57.9467,58.0184,10816.6577
2008-04-09 11:45:00,89.05,89.09,88.97,89.02,8869.659275283937,58.0184,58.0444,57.9662,57.9988,8869.6593
2008-04-09 11:50:00,88.96,89.08,88.84,88.96,8220.65981611682,57.9597,58.0379,57.8815,57.9597,8220.6598
2008-04-09 11:55:00,88.91,88.99,88.89,88.94,3028.664142779881,57.9271,57.9793,57.9141,57.9467,3028.6641
2008-04-09 12:00:00,89.0,89.23,89.0,89.2,8869.659275283937,57.9858,58.1356,57.9858,58.1161,8869.6593
2008-04-09 12:05:00,89.22,89.22,89.02,89.02,11249.3239588967,58.1291,58.1291,57.9988,57.9988,11249.324
2008-04-09 12:10:00,89.0,89.0,88.91,88.92,9626.825310978908,57.9858,57.9858,57.9271,57.9337,9626.8253
2008-04-09 12:15:00,88.92,88.94,88.79,88.83,4975.662520281233,57.9337,57.9467,57.849,57.875,4975.6625
2008-04-09 12:20:00,88.85,88.87,88.67,88.79,7030.8274743104375,57.8881,57.9011,57.7708,57.849,7030.8275
2008-04-09 12:25:00,88.81,89.0,88.81,89.0,4867.49594375338,57.862,57.9858,57.862,57.9858,4867.4959
2008-04-09 12:30:00,89.01,89.07,88.92,88.96,7571.660356949702,57.9923,58.0314,57.9337,57.9597,7571.6604
2008-04-09 12:35:00,88.96,89.04,88.84,88.91,5624.66197944835,57.9597,58.0118,57.8815,57.9271,5624.662
2008-04-09 12:40:00,88.91,88.91,88.81,88.81,2920.497566252028,57.9271,57.9271,57.862,57.862,2920.4976
2008-04-09 12:45:00,88.83,88.84,88.64,88.65,5732.828555976204,57.875,57.8815,57.7512,57.7577,5732.8286
2008-04-09 12:50:00,88.66,88.8,88.51,88.51,12655.489453758788,57.7643,57.8555,57.6665,57.6665,12655.4895
2008-04-09 12:55:00,88.48,88.55,88.47,88.52,6381.828015143321,57.647,57.6926,57.6405,57.673,6381.828
2008-04-09 13:00:00,88.5,88.72,88.46,88.72,8220.65981611682,57.66,57.8034,57.634,57.8034,8220.6598
2008-04-09 13:05:00,88.72,88.8,88.52,88.73,6057.328285559762,57.8034,57.8555,57.673,57.8099,6057.3283
2008-04-09 13:10:00,88.75,88.84,88.71,88.73,7571.660356949702,57.8229,57.8815,57.7968,57.8099,7571.6604
2008-04-09 13:15:00,88.75,88.91,88.73,88.91,12439.156300703082,57.8229,57.9271,57.8099,57.9271,12439.1563
2008-04-09 13:20:00,88.88,88.91,88.81,88.83,3461.3304488912927,57.9076,57.9271,57.862,57.875,3461.3304
2008-04-09 13:25:00,88.86,88.87,88.8,88.84,3893.996755002704,57.8946,57.9011,57.8555,57.8815,3893.9968
2008-04-09 13:30:00,88.89,88.93,88.8,88.83,5840.995132504056,57.9141,57.9402,57.8555,57.875,5840.9951
2008-04-09 13:35:00,88.83,88.94,88.75,88.94,5300.162249864791,57.875,57.9467,57.8229,57.9467,5300.1622
2008-04-09 13:40:00,88.86,88.96,88.86,88.92,2379.6646836127634,57.8946,57.9597,57.8946,57.9337,2379.6647
2008-04-09 13:45:00,88.95,88.96,88.86,88.94,4542.9962141698215,57.9532,57.9597,57.8946,57.9467,4542.9962
2008-04-09 13:50:00,88.93,89.03,88.9,89.03,5949.161709031909,57.9402,58.0053,57.9206,58.0053,5949.1617
2008-04-09 13:55:00,89.02,89.16,88.98,89.16,6814.494321254732,57.9988,58.09,57.9727,58.09,6814.4943
2008-04-09 14:00:00,89.16,89.29,89.15,89.25,9734.99188750676,58.09,58.1747,58.0835,58.1487,9734.9919
2008-04-09 14:05:00,89.22,89.28,89.18,89.24,6057.328285559762,58.1291,58.1682,58.1031,58.1421,6057.3283
2008-04-09 14:10:00,89.22,89.22,88.96,88.96,7571.660356949702,58.1291,58.1291,57.9597,57.9597,7571.6604
2008-04-09 14:15:00,88.97,89.02,88.84,88.96,6706.327744726879,57.9662,57.9988,57.8815,57.9597,6706.3277
2008-04-09 14:20:00,88.97,88.99,88.88,88.92,1946.998377501352,57.9662,57.9793,57.9076,57.9337,1946.9984
2008-04-09 14:25:00,88.85,89.0,88.8,88.93,3569.4970254191453,57.8881,57.9858,57.8555,57.9402,3569.497
2008-04-09 14:30:00,88.87,88.92,88.81,88.82,3244.9972958355866,57.9011,57.9337,57.862,57.8685,3244.9973
2008-04-09 14:35:00,88.8,88.97,88.77,88.92,5300.162249864791,57.8555,57.9662,57.8359,57.9337,5300.1622
2008-04-09 14:40:00,88.92,89.02,88.91,88.94,4542.9962141698215,57.9337,57.9988,57.9271,57.9467,4542.9962
2008-04-09 14:45:00,88.92,88.95,88.82,88.85,4651.162790697675,57.9337,57.9532,57.8685,57.8881,4651.1628
2008-04-09 14:50:00,88.81,88.88,88.75,88.78,5732.828555976204,57.862,57.9076,57.8229,57.8424,5732.8286
2008-04-09 14:55:00,88.76,88.9,88.75,88.82,6381.828015143321,57.8294,57.9206,57.8229,57.8685,6381.828
2008-04-09 15:00:00,88.8,88.93,88.67,88.82,9410.4921579232,57.8555,57.9402,57.7708,57.8685,9410.4922
2008-04-09 15:05:00,88.83,88.85,88.74,88.84,6706.327744726879,57.875,57.8881,57.8164,57.8815,6706.3277
2008-04-09 15:10:00,88.79,88.83,88.64,88.79,8328.826392644673,57.849,57.875,57.7512,57.849,8328.8264
2008-04-09 15:15:00,88.76,88.94,88.72,88.92,5408.328826392644,57.8294,57.9467,57.8034,57.9337,5408.3288
2008-04-09 15:20:00,88.94,89.08,88.92,89.01,10492.15792320173,57.9467,58.0379,57.9337,57.9923,10492.1579
2008-04-09 15:25:00,89.01,89.21,89.01,89.21,18712.81773931855,57.9923,58.1226,57.9923,58.1226,18712.8177
2008-04-09 15:30:00,89.21,89.3,89.17,89.27,21200.648999459165,58.1226,58.1812,58.0965,58.1617,21200.649
2008-04-09 15:35:00,89.28,89.53,89.25,89.46,19578.15035154137,58.1682,58.3311,58.1487,58.2855,19578.1504
2008-04-09 15:40:00,89.45,89.45,89.3,89.35,6273.661438615468,58.279,58.279,58.1812,58.2138,6273.6614
2008-04-09 15:45:00,89.37,89.37,89.21,89.21,14277.98810167658,58.2268,58.2268,58.1226,58.1226,14277.9881
2008-04-09 15:50:00,89.21,89.3,89.18,89.24,37641.968631692806,58.1226,58.1812,58.1031,58.1421,37641.9686
2008-04-09 15:55:00,89.24,89.33,89.21,89.33,39588.96700919416,58.1421,58.2008,58.1226,58.2008,39588.967
2008-04-10 09:30:00,89.24,89.68,89.24,89.37,11141.157382368849,58.1421,58.4288,58.1421,58.2268,11141.1574
2008-04-10 09:35:00,89.37,89.45,89.13,89.36,19794.48350459708,58.2268,58.279,58.0705,58.2203,19794.4835
2008-04-10 09:40:00,89.3,89.57,89.17,89.28,33639.80530016225,58.1812,58.3571,58.0965,58.1682,33639.8053
2008-04-10 09:45:00,89.26,89.36,89.12,89.17,12006.489994591671,58.1552,58.2203,58.064,58.0965,12006.49
2008-04-10 09:50:00,89.14,89.14,88.77,89.03,15792.320173066522,58.077,58.077,57.8359,58.0053,15792.3202
2008-04-10 09:55:00,88.94,89.03,88.34,88.6,21849.648458626285,57.9467,58.0053,57.5558,57.7252,21849.6485
2008-04-10 10:00:00,88.59,88.65,88.23,88.44,23147.64737696052,57.7187,57.7577,57.4841,57.6209,23147.6474
2008-04-10 10:05:00,88.44,88.67,88.43,88.54,14061.654948620877,57.6209,57.7708,57.6144,57.6861,14061.6549
2008-04-10 10:10:00,88.53,88.82,88.5,88.8,14926.9875608437,57.6796,57.8685,57.66,57.8555,14926.9876
2008-04-10 10:15:00,88.76,88.76,88.59,88.71,12114.656571119524,57.8294,57.8294,57.7187,57.7968,12114.6566
2008-04-10 10:20:00,88.72,89.07,88.7,89.02,16008.653326122228,57.8034,58.0314,57.7903,57.9988,16008.6533
2008-04-10 10:25:00,89.04,89.11,89.0,89.08,9843.158464034614,58.0118,58.0574,57.9858,58.0379,9843.1585
2008-04-10 10:30:00,89.11,89.12,88.95,88.99,11681.990265008111,58.0574,58.064,57.9532,57.9793,11681.9903
2008-04-10 10:35:00,89.0,89.11,88.97,89.06,5624.66197944835,57.9858,58.0574,57.9662,58.0249,5624.662
2008-04-10 10:40:00,89.08,89.41,89.08,89.41,11141.157382368849,58.0379,58.2529,58.0379,58.2529,11141.1574
2008-04-10 10:45:00,89.36,89.43,89.27,89.33,13845.32179556517,58.2203,58.2659,58.1617,58.2008,13845.3218
2008-04-10 10:50:00,89.33,89.39,89.11,89.11,11681.990265008111,58.2008,58.2399,58.0574,58.0574,11681.9903
2008-04-10 10:55:00,89.1,89.29,88.98,89.28,11898.323418063816,58.0509,58.1747,57.9727,58.1682,11898.3234
2008-04-10 11:00:00,89.28,89.28,89.03,89.08,15684.153596538668,58.1682,58.1682,58.0053,58.0379,15684.1536
2008-04-10 11:05:00,89.08,89.31,89.08,89.3,7463.49378042185,58.0379,58.1878,58.0379,58.1812,7463.4938
2008-04-10 11:10:00,89.3,89.54,89.3,89.5,11141.157382368849,58.1812,58.3376,58.1812,58.3115,11141.1574
2008-04-10 11:15:00,89.51,89.61,89.45,89.57,18388.31800973499,58.3181,58.3832,58.279,58.3571,18388.318
2008-04-10 11:20:00,89.59,89.7,89.48,89.49,10167.658193618172,58.3702,58.4418,58.2985,58.305,10167.6582
2008-04-10 11:25:00,89.51,89.51,89.27,89.34,12439.156300703082,58.3181,58.3181,58.1617,58.2073,12439.1563
2008-04-10 11:30:00,89.29,89.52,89.27,89.49,8004.326663061114,58.1747,58.3246,58.1617,58.305,8004.3267
2008-04-10 11:35:00,89.47,89.61,89.31,89.33,13412.655489453758,58.292,58.3832,58.1878,58.2008,13412.6555
2008-04-10 11:40:00,89.33,89.54,89.32,89.54,7355.327203893997,58.2008,58.3376,58.1943,58.3376,7355.3272
2008-04-10 11:45:00,89.57,89.63,89.44,89.55,6489.994591671173,58.3571,58.3962,58.2725,58.3441,6489.9946
2008-04-10 11:50:00,89.56,89.58,89.45,89.5,5949.161709031909,58.3506,58.3637,58.279,58.3115,5949.1617
2008-04-10 11:55:00,89.52,89.57,89.47,89.51,3785.830178474851,58.3246,58.3571,58.292,58.3181,3785.8302
2008-04-10 12:00:00,89.54,89.61,89.32,89.37,13196.322336398052,58.3376,58.3832,58.1943,58.2268,13196.3223
2008-04-10 12:05:00,89.37,89.41,89.32,89.39,11249.3239588967,58.2268,58.2529,58.1943,58.2399,11249.324
2008-04-10 12:10:00,89.37,89.48,89.37,89.45,8328.826392644673,58.2268,58.2985,58.2268,58.279,8328.8264
2008-04-10 12:15:00,89.45,89.58,89.44,89.57,7463.49378042185,58.279,58.3637,58.2725,58.3571,7463.4938
2008-04-10 12:20:00,89.57,89.66,89.54,89.61,10275.824770146024,58.3571,58.4158,58.3376,58.3832,10275.8248
2008-04-10 12:25:00,89.61,89.61,89.46,89.48,7138.994050838291,58.3832,58.3832,58.2855,58.2985,7138.9941
2008-04-10 12:30:00,89.47,89.58,89.47,89.58,10275.824770146024,58.292,58.3637,58.292,58.3637,10275.8248
2008-04-10 12:35:00,89.58,89.69,89.52,89.69,11357.490535424551,58.3637,58.4353,58.3246,58.4353,11357.4905
2008-04-10 12:40:00,89.69,89.82,89.63,89.73,10708.491076257436,58.4353,58.52,58.3962,58.4614,10708.4911
2008-04-10 12:45:00,89.75,89.75,89.42,89.47,7247.160627366144,58.4744,58.4744,58.2594,58.292,7247.1606
2008-04-10 12:50:00,89.44,89.46,89.3,89.42,11681.990265008111,58.2725,58.2855,58.1812,58.2594,11681.9903
2008-04-10 12:55:00,89.42,89.46,89.4,89.41,5408.328826392644,58.2594,58.2855,58.2464,58.2529,5408.3288
2008-04-10 13:00:00,89.41,89.54,89.38,89.44,6922.660897782585,58.2529,58.3376,58.2334,58.2725,6922.6609
2008-04-10 13:05:00,89.41,89.52,89.41,89.51,4218.496484586262,58.2529,58.3246,58.2529,58.3181,4218.4965
2008-04-10 13:10:00,89.53,89.65,89.42,89.57,10275.824770146024,58.3311,58.4093,58.2594,58.3571,10275.8248
2008-04-10 13:15:00,89.53,89.55,89.42,89.44,4759.329367225527,58.3311,58.3441,58.2594,58.2725,4759.3294
2008-04-10 13:20:00,89.41,89.51,89.41,89.48,3461.3304488912927,58.2529,58.3181,58.2529,58.2985,3461.3304
2008-04-10 13:25:00,89.47,89.52,89.36,89.49,7355.327203893997,58.292,58.3246,58.2203,58.305,7355.3272
2008-04-10 13:30:00,89.47,89.58,89.45,89.5,6598.161168199026,58.292,58.3637,58.279,58.3115,6598.1612
2008-04-10 13:35:00,89.53,89.67,89.53,89.67,5408.328826392644,58.3311,58.4223,58.3311,58.4223,5408.3288
2008-04-10 13:40:00,89.66,89.68,89.49,89.54,5949.161709031909,58.4158,58.4288,58.305,58.3376,5949.1617
2008-04-10 13:45:00,89.54,89.64,89.47,89.58,8004.326663061114,58.3376,58.4028,58.292,58.3637,8004.3267
2008-04-10 13:50:00,89.55,89.61,89.47,89.48,6706.327744726879,58.3441,58.3832,58.292,58.2985,6706.3277
2008-04-10 13:55:00,89.47,89.51,89.39,89.44,10383.991346673878,58.292,58.3181,58.2399,58.2725,10383.9913
2008-04-10 14:00:00,89.44,89.49,89.33,89.38,12439.156300703082,58.2725,58.305,58.2008,58.2334,12439.1563
2008-04-10 14:05:00,89.38,89.45,89.33,89.43,16008.653326122228,58.2334,58.279,58.2008,58.2659,16008.6533
2008-04-10 14:10:00,89.45,89.54,89.42,89.44,12979.989183342346,58.279,58.3376,58.2594,58.2725,12979.9892
2008-04-10 14:15:00,89.42,89.58,89.35,89.54,16008.653326122228,58.2594,58.3637,58.2138,58.3376,16008.6533
2008-04-10 14:20:00,89.52,89.54,89.36,89.43,9626.825310978908,58.3246,58.3376,58.2203,58.2659,9626.8253
2008-04-10 14:25:00,89.4,89.45,89.19,89.21,16657.652785289345,58.2464,58.279,58.1096,58.1226,16657.6528
2008-04-10 14:30:00,89.19,89.22,89.04,89.22,14926.9875608437,58.1096,58.1291,58.0118,58.1291,14926.9876
2008-04-10 14:35:00,89.28,89.41,89.27,89.35,15467.820443482964,58.1682,58.2529,58.1617,58.2138,15467.8204
2008-04-10 14:40:00,89.38,89.38,89.26,89.34,9410.4921579232,58.2334,58.2334,58.1552,58.2073,9410.4922
2008-04-10 14:45:00,89.38,89.39,89.28,89.34,13412.655489453758,58.2334,58.2399,58.1682,58.2073,13412.6555
2008-04-10 14:50:00,89.33,89.43,89.29,89.29,20335.316387236344,58.2008,58.2659,58.1747,58.1747,20335.3164
2008-04-10 14:55:00,89.32,89.5,89.32,89.4,13628.988642509465,58.1943,58.3115,58.1943,58.2464,13628.9886
2008-04-10 15:00:00,89.44,89.51,89.36,89.37,10167.658193618172,58.2725,58.3181,58.2203,58.2268,10167.6582
2008-04-10 15:05:00,89.4,89.55,89.38,89.46,13628.988642509465,58.2464,58.3441,58.2334,58.2855,13628.9886
2008-04-10 15:10:00,89.49,89.49,89.24,89.24,17522.98539751217,58.305,58.305,58.1421,58.1421,17522.9854
2008-04-10 15:15:00,89.23,89.36,89.21,89.3,11249.3239588967,58.1356,58.2203,58.1226,58.1812,11249.324
2008-04-10 15:20:00,89.29,89.32,89.14,89.3,16873.98593834505,58.1747,58.1943,58.077,58.1812,16873.9859
2008-04-10 15:25:00,89.3,89.4,89.21,89.27,19145.484045429963,58.1812,58.2464,58.1226,58.1617,19145.484
2008-04-10 15:30:00,89.25,89.28,88.84,88.9,24337.4797187669,58.1487,58.1682,57.8815,57.9206,24337.4797
2008-04-10 15:35:00,88.91,89.08,88.89,89.06,25094.64575446187,57.9271,58.0379,57.9141,58.0249,25094.6458
2008-04-10 15:40:00,89.05,89.14,88.91,89.06,26176.3115197404,58.0184,58.077,57.9271,58.0249,26176.3115
2008-04-10 15:45:00,89.02,89.05,88.93,88.98,14386.154678204435,57.9988,58.0184,57.9402,57.9727,14386.1547
2008-04-10 15:50:00,88.96,89.28,88.95,89.26,31800.97349918875,57.9597,58.1682,57.9532,58.1552,31800.9735
2008-04-10 15:55:00,89.28,89.45,89.24,89.35,46078.96160086533,58.1682,58.279,58.1421,58.2138,46078.9616
2008-04-11 09:30:00,88.06,88.94,88.06,88.57,12655.489453758788,57.3733,57.9467,57.3733,57.7056,12655.4895
2008-04-11 09:35:00,88.42,88.67,88.24,88.24,4759.329367225527,57.6079,57.7708,57.4906,57.4906,4759.3294
2008-04-11 09:40:00,88.15,88.57,88.06,88.47,12222.823147647376,57.432,57.7056,57.3733,57.6405,12222.8231
2008-04-11 09:45:00,88.42,88.81,88.4,88.73,6706.327744726879,57.6079,57.862,57.5949,57.8099,6706.3277
2008-04-11 09:50:00,88.82,89.07,88.59,89.07,11790.156841535963,57.8685,58.0314,57.7187,58.0314,11790.1568
2008-04-11 09:55:00,89.01,89.01,88.58,88.58,11249.3239588967,57.9923,57.9923,57.7121,57.7121,11249.324
2008-04-11 10:00:00,88.55,88.63,88.25,88.51,6706.327744726879,57.6926,57.7447,57.4971,57.6665,6706.3277
2008-04-11 10:05:00,88.58,88.58,88.12,88.2,6381.828015143321,57.7121,57.7121,57.4124,57.4646,6381.828
2008-04-11 10:10:00,88.19,88.35,88.13,88.33,5191.995673336939,57.458,57.5623,57.419,57.5493,5191.9957
2008-04-11 10:15:00,88.36,88.57,88.27,88.52,13088.1557598702,57.5688,57.7056,57.5102,57.673,13088.1558
2008-04-11 10:20:00,88.49,88.52,88.24,88.3,18496.484586262843,57.6535,57.673,57.4906,57.5297,18496.4846
2008-04-11 10:25:00,88.32,88.43,88.14,88.23,11249.3239588967,57.5427,57.6144,57.4255,57.4841,11249.324
2008-04-11 10:30:00,88.28,88.4,88.12,88.32,13845.32179556517,57.5167,57.5949,57.4124,57.5427,13845.3218
2008-04-11 10:35:00,88.3,88.54,88.3,88.38,10059.491617090318,57.5297,57.6861,57.5297,57.5818,10059.4916
2008-04-11 10:40:00,88.4,88.73,88.35,88.55,19037.317468902107,57.5949,57.8099,57.5623,57.6926,19037.3175
2008-04-11 10:45:00,88.53,88.75,88.52,88.75,19686.316928069227,57.6796,57.8229,57.673,57.8229,19686.3169
2008-04-11 10:50:00,88.78,88.78,88.54,88.54,15251.487290427258,57.8424,57.8424,57.6861,57.6861,15251.4873
2008-04-11 10:55:00,88.56,88.56,88.31,88.41,17955.65170362358,57.6991,57.6991,57.5362,57.6014,17955.6517
2008-04-11 11:00:00,88.38,88.38,88.24,88.27,8112.493239588966,57.5818,57.5818,57.4906,57.5102,8112.4932
2008-04-11 11:05:00,88.27,88.42,88.19,88.33,9302.32558139535,57.5102,57.6079,57.458,57.5493,9302.3256
2008-04-11 11:10:00,88.35,88.4,88.13,88.19,13304.488912925906,57.5623,57.5949,57.419,57.458,13304.4889
2008-04-11 11:15:00,88.24,88.29,88.06,88.12,11249.3239588967,57.4906,57.5232,57.3733,57.4124,11249.324
2008-04-11 11:20:00,88.13,88.28,88.1,88.25,7247.160627366144,57.419,57.5167,57.3994,57.4971,7247.1606
2008-04-11 11:25:00,88.25,88.32,88.2,88.27,4326.663061114115,57.4971,57.5427,57.4646,57.5102,4326.6631
2008-04-11 11:30:00,88.26,88.36,88.23,88.32,8653.32612222823,57.5036,57.5688,57.4841,57.5427,8653.3261
2008-04-11 11:35:00,88.32,88.39,88.3,88.35,5083.829096809086,57.5427,57.5883,57.5297,57.5623,5083.8291
2008-04-11 11:40:00,88.37,88.4,88.31,88.34,26392.644672796105,57.5753,57.5949,57.5362,57.5558,26392.6447
2008-04-11 11:45:00,88.35,88.4,88.3,88.35,24012.979989183343,57.5623,57.5949,57.5297,57.5623,24012.98
2008-04-11 11:50:00,88.36,88.37,88.13,88.18,9410.4921579232,57.5688,57.5753,57.419,57.4515,9410.4922
2008-04-11 11:55:00,88.2,88.24,87.99,88.19,16116.81990265008,57.4646,57.4906,57.3277,57.458,16116.8199
2008-04-11 12:00:00,88.25,88.25,88.05,88.1,17739.318550567874,57.4971,57.4971,57.3668,57.3994,17739.3186
2008-04-11 12:05:00,88.07,88.1,87.79,87.8,26933.47755543537,57.3799,57.3994,57.1974,57.2039,26933.4776
2008-04-11 12:10:00,87.8,87.87,87.77,87.84,10167.658193618172,57.2039,57.2496,57.1844,57.23,10167.6582
2008-04-11 12:15:00,87.85,87.92,87.76,87.92,12547.322877230936,57.2365,57.2821,57.1779,57.2821,12547.3229
2008-04-11 12:20:00,87.9,87.95,87.7,87.77,18496.484586262843,57.2691,57.3017,57.1388,57.1844,18496.4846
2008-04-11 12:25:00,87.77,87.79,87.64,87.68,8220.65981611682,57.1844,57.1974,57.0997,57.1258,8220.6598
2008-04-11 12:30:00,87.7,87.88,87.7,87.88,9626.825310978908,57.1388,57.2561,57.1388,57.2561,9626.8253
2008-04-11 12:35:00,87.87,87.92,87.84,87.9,5624.66197944835,57.2496,57.2821,57.23,57.2691,5624.662
2008-04-11 12:40:00,87.9,87.93,87.82,87.85,4759.329367225527,57.2691,57.2886,57.217,57.2365,4759.3294
2008-04-11 12:45:00,87.91,88.04,87.91,88.04,5408.328826392644,57.2756,57.3603,57.2756,57.3603,5408.3288
2008-04-11 12:50:00,88.03,88.27,88.03,88.26,14061.654948620877,57.3538,57.5102,57.3538,57.5036,14061.6549
2008-04-11 12:55:00,88.25,88.33,88.24,88.28,9194.159004867495,57.4971,57.5493,57.4906,57.5167,9194.159
2008-04-11 13:00:00,88.24,88.26,88.1,88.25,6814.494321254732,57.4906,57.5036,57.3994,57.4971,6814.4943
2008-04-11 13:05:00,88.23,88.28,88.2,88.22,5191.995673336939,57.4841,57.5167,57.4646,57.4776,5191.9957
2008-04-11 13:10:00,88.21,88.35,88.17,88.28,12006.489994591671,57.4711,57.5623,57.445,57.5167,12006.49
2008-04-11 13:15:00,88.28,88.32,88.24,88.27,3461.3304488912927,57.5167,57.5427,57.4906,57.5102,3461.3304
2008-04-11 13:20:00,88.29,88.29,88.14,88.24,5083.829096809086,57.5232,57.5232,57.4255,57.4906,5083.8291
2008-04-11 13:25:00,88.24,88.27,88.07,88.1,6706.327744726879,57.4906,57.5102,57.3799,57.3994,6706.3277
2008-04-11 13:30:00,88.09,88.12,88.01,88.06,6273.661438615468,57.3929,57.4124,57.3408,57.3733,6273.6614
2008-04-11 13:35:00,88.1,88.1,87.81,87.92,11141.157382368849,57.3994,57.3994,57.2105,57.2821,11141.1574
2008-04-11 13:40:00,87.92,87.98,87.8,87.8,8436.992969172525,57.2821,57.3212,57.2039,57.2039,8436.993
2008-04-11 13:45:00,87.8,87.9,87.78,87.87,10383.991346673878,57.2039,57.2691,57.1909,57.2496,10383.9913
2008-04-11 13:50:00,87.88,87.92,87.7,87.79,26717.144402379665,57.2561,57.2821,57.1388,57.1974,26717.1444
2008-04-11 13:55:00,87.78,87.87,87.74,87.84,8004.326663061114,57.1909,57.2496,57.1649,57.23,8004.3267
2008-04-11 14:00:00,87.83,87.91,87.76,87.79,9734.99188750676,57.2235,57.2756,57.1779,57.1974,9734.9919
2008-04-11 14:05:00,87.79,87.88,87.68,87.78,12222.823147647376,57.1974,57.2561,57.1258,57.1909,12222.8231
2008-04-11 14:10:00,87.79,87.8,87.58,87.58,14277.98810167658,57.1974,57.2039,57.0606,57.0606,14277.9881
2008-04-11 14:15:00,87.58,87.61,87.47,87.56,13737.155219037317,57.0606,57.0802,56.9889,57.0476,13737.1552
2008-04-11 14:20:00,87.57,87.62,87.53,87.61,11898.323418063816,57.0541,57.0867,57.028,57.0802,11898.3234
2008-04-11 14:25:00,87.61,87.71,87.56,87.63,10383.991346673878,57.0802,57.1453,57.0476,57.0932,10383.9913
2008-04-11 14:30:00,87.63,87.68,87.54,87.6,11141.157382368849,57.0932,57.1258,57.0346,57.0736,11141.1574
2008-04-11 14:35:00,87.58,87.68,87.54,87.56,8436.992969172525,57.0606,57.1258,57.0346,57.0476,8436.993
2008-04-11 14:40:00,87.53,87.63,87.48,87.5,11681.990265008111,57.028,57.0932,56.9955,57.0085,11681.9903
2008-04-11 14:45:00,87.5,87.61,87.49,87.6,8220.65981611682,57.0085,57.0802,57.002,57.0736,8220.6598
2008-04-11 14:50:00,87.61,87.81,87.61,87.81,9085.992428339645,57.0802,57.2105,57.0802,57.2105,9085.9924
2008-04-11 14:55:00,87.82,87.84,87.48,87.55,11790.156841535963,57.217,57.23,56.9955,57.0411,11790.1568
2008-04-11 15:00:00,87.55,87.6,87.42,87.57,19253.65062195781,57.0411,57.0736,56.9564,57.0541,19253.6506
2008-04-11 15:05:00,87.57,87.66,87.4,87.47,15035.154137371552,57.0541,57.1127,56.9433,56.9889,15035.1541
2008-04-11 15:10:00,87.47,87.52,87.33,87.4,19145.484045429963,56.9889,57.0215,56.8977,56.9433,19145.484
2008-04-11 15:15:00,87.39,87.54,87.36,87.49,13196.322336398052,56.9368,57.0346,56.9173,57.002,13196.3223
2008-04-11 15:20:00,87.45,87.52,87.43,87.49,12439.156300703082,56.9759,57.0215,56.9629,57.002,12439.1563
2008-04-11 15:25:00,87.49,87.68,87.48,87.53,17955.65170362358,57.002,57.1258,56.9955,57.028,17955.6517
2008-04-11 15:30:00,87.53,87.56,87.39,87.55,22498.6479177934,57.028,57.0476,56.9368,57.0411,22498.6479
2008-04-11 15:35:00,87.53,87.57,87.27,87.32,24878.312601406164,57.028,57.0541,56.8586,56.8912,24878.3126
2008-04-11 15:40:00,87.29,87.38,87.19,87.23,18388.31800973499,56.8717,56.9303,56.8065,56.8326,18388.318
2008-04-11 15:45:00,87.19,87.28,87.12,87.14,34396.97133585722,56.8065,56.8652,56.7609,56.7739,34396.9713
2008-04-11 15:50:00,87.17,87.46,87.12,87.46,33531.638723634394,56.7935,56.9824,56.7609,56.9824,33531.6387
2008-04-11 15:55:00,87.46,87.61,87.41,87.47,63277.44726879394,56.9824,57.0802,56.9499,56.9889,63277.4473
2008-04-14 09:30:00,87.25,87.57,87.08,87.48,13953.488372093025,56.8456,57.0541,56.7348,56.9955,13953.4884
2008-04-14 09:35:00,87.41,87.77,87.34,87.68,11573.82368848026,56.9499,57.1844,56.9042,57.1258,11573.8237
2008-04-14 09:40:00,87.7,87.7,87.45,87.61,8869.659275283937,57.1388,57.1388,56.9759,57.0802,8869.6593
2008-04-14 09:45:00,87.69,87.91,87.59,87.81,13196.322336398052,57.1323,57.2756,57.0671,57.2105,13196.3223
2008-04-14 09:50:00,87.8,88.1,87.72,88.07,12655.489453758788,57.2039,57.3994,57.1518,57.3799,12655.4895
2008-04-14 09:55:00,87.98,88.21,87.97,88.21,6273.661438615468,57.3212,57.4711,57.3147,57.4711,6273.6614
2008-04-14 10:00:00,88.18,88.5,88.18,88.48,13088.1557598702,57.4515,57.66,57.4515,57.647,13088.1558
2008-04-14 10:05:00,88.48,88.48,88.1,88.1,7896.160086533261,57.647,57.647,57.3994,57.3994,7896.1601
2008-04-14 10:10:00,88.11,88.18,88.05,88.12,4867.49594375338,57.4059,57.4515,57.3668,57.4124,4867.4959
2008-04-14 10:15:00,88.17,88.36,88.1,88.12,9085.992428339645,57.445,57.5688,57.3994,57.4124,9085.9924
2008-04-14 10:20:00,88.14,88.15,87.62,87.66,9734.99188750676,57.4255,57.432,57.0867,57.1127,9734.9919
2008-04-14 10:25:00,87.68,87.81,87.68,87.76,5300.162249864791,57.1258,57.2105,57.1258,57.1779,5300.1622
2008-04-14 10:30:00,87.76,88.01,87.71,87.92,5949.161709031909,57.1779,57.3408,57.1453,57.2821,5949.1617
2008-04-14 10:35:00,87.86,87.87,87.79,87.86,3028.664142779881,57.243,57.2496,57.1974,57.243,3028.6641
2008-04-14 10:40:00,87.83,87.87,87.74,87.74,9734.99188750676,57.2235,57.2496,57.1649,57.1649,9734.9919
2008-04-14 10:45:00,87.73,87.86,87.7,87.83,8761.492698756085,57.1583,57.243,57.1388,57.2235,8761.4927
2008-04-14 10:50:00,87.8,87.87,87.72,87.72,9518.658734451054,57.2039,57.2496,57.1518,57.1518,9518.6587
2008-04-14 10:55:00,87.73,88.02,87.63,87.98,10708.491076257436,57.1583,57.3473,57.0932,57.3212,10708.4911
2008-04-14 11:00:00,87.99,87.99,87.86,87.95,10059.491617090318,57.3277,57.3277,57.243,57.3017,10059.4916
2008-04-14 11:05:00,87.97,87.98,87.72,87.72,5408.328826392644,57.3147,57.3212,57.1518,57.1518,5408.3288
2008-04-14 11:10:00,87.72,87.84,87.69,87.73,6922.660897782585,57.1518,57.23,57.1323,57.1583,6922.6609
2008-04-14 11:15:00,87.71,87.86,87.67,87.7,8869.659275283937,57.1453,57.243,57.1192,57.1388,8869.6593
2008-04-14 11:20:00,87.67,87.74,87.61,87.69,15359.65386695511,57.1192,57.1649,57.0802,57.1323,15359.6539
2008-04-14 11:25:00,87.67,87.77,87.6,87.69,6598.161168199026,57.1192,57.1844,57.0736,57.1323,6598.1612
2008-04-14 11:30:00,87.7,87.75,87.59,87.65,4218.496484586262,57.1388,57.1714,57.0671,57.1062,4218.4965
2008-04-14 11:35:00,87.63,87.85,87.62,87.84,13953.488372093025,57.0932,57.2365,57.0867,57.23,13953.4884
2008-04-14 11:40:00,87.86,87.97,87.73,87.94,6814.494321254732,57.243,57.3147,57.1583,57.2952,6814.4943
2008-04-14 11:45:00,87.91,87.98,87.85,87.89,6273.661438615468,57.2756,57.3212,57.2365,57.2626,6273.6614
2008-04-14 11:50:00,87.91,87.98,87.78,87.82,8977.82585181179,57.2756,57.3212,57.1909,57.217,8977.8259
2008-04-14 11:55:00,87.82,87.98,87.81,87.98,2704.164413196322,57.217,57.3212,57.2105,57.3212,2704.1644
2008-04-14 12:00:00,87.96,88.06,87.95,87.98,3677.6636019469984,57.3082,57.3733,57.3017,57.3212,3677.6636
2008-04-14 12:05:00,87.96,88.02,87.92,87.98,11898.323418063816,57.3082,57.3473,57.2821,57.3212,11898.3234
2008-04-14 12:10:00,87.97,88.01,87.92,87.98,10492.15792320173,57.3147,57.3408,57.2821,57.3212,10492.1579
2008-04-14 12:15:00,87.96,87.96,87.88,87.94,3785.830178474851,57.3082,57.3082,57.2561,57.2952,3785.8302
2008-04-14 12:20:00,87.98,87.99,87.86,87.98,6273.661438615468,57.3212,57.3277,57.243,57.3212,6273.6614
2008-04-14 12:25:00,87.99,88.35,87.98,88.3,13953.488372093025,57.3277,57.5623,57.3212,57.5297,13953.4884
2008-04-14 12:30:00,88.34,88.34,88.23,88.25,3136.830719307734,57.5558,57.5558,57.4841,57.4971,3136.8307
2008-04-14 12:35:00,88.33,88.35,88.23,88.23,4759.329367225527,57.5493,57.5623,57.4841,57.4841,4759.3294
2008-04-14 12:40:00,88.23,88.35,88.23,88.35,3136.830719307734,57.4841,57.5623,57.4841,57.5623,3136.8307
2008-04-14 12:45:00,88.35,88.55,88.35,88.51,5624.66197944835,57.5623,57.6926,57.5623,57.6665,5624.662
2008-04-14 12:50:00,88.53,88.59,88.5,88.54,6489.994591671173,57.6796,57.7187,57.66,57.6861,6489.9946
2008-04-14 12:55:00,88.53,88.61,88.52,88.55,7787.993510005408,57.6796,57.7317,57.673,57.6926,7787.9935
2008-04-14 13:00:00,88.55,88.59,88.44,88.54,5732.828555976204,57.6926,57.7187,57.6209,57.6861,5732.8286
2008-04-14 13:05:00,88.47,88.48,88.4,88.46,2379.6646836127634,57.6405,57.647,57.5949,57.634,2379.6647
2008-04-14 13:10:00,88.45,88.67,88.45,88.6,7896.160086533261,57.6274,57.7708,57.6274,57.7252,7896.1601
2008-04-14 13:15:00,88.56,88.57,88.28,88.35,6381.828015143321,57.6991,57.7056,57.5167,57.5623,6381.828
2008-04-14 13:20:00,88.35,88.5,88.33,88.5,4110.32990805841,57.5623,57.66,57.5493,57.66,4110.3299
2008-04-14 13:25:00,88.44,88.49,88.3,88.46,8328.826392644673,57.6209,57.6535,57.5297,57.634,8328.8264
2008-04-14 13:30:00,88.41,88.47,88.34,88.42,5300.162249864791,57.6014,57.6405,57.5558,57.6079,5300.1622
2008-04-14 13:35:00,88.45,88.49,88.4,88.42,3028.664142779881,57.6274,57.6535,57.5949,57.6079,3028.6641
2008-04-14 13:40:00,88.42,88.48,88.29,88.4,5732.828555976204,57.6079,57.647,57.5232,57.5949,5732.8286
2008-04-14 13:45:00,88.37,88.37,88.26,88.26,3353.16387236344,57.5753,57.5753,57.5036,57.5036,3353.1639
2008-04-14 13:50:00,88.26,88.29,88.08,88.1,6273.661438615468,57.5036,57.5232,57.3864,57.3994,6273.6614
2008-04-14 13:55:00,88.09,88.14,88.04,88.14,2920.497566252028,57.3929,57.4255,57.3603,57.4255,2920.4976
2008-04-14 14:00:00,88.12,88.2,88.08,88.08,4651.162790697675,57.4124,57.4646,57.3864,57.3864,4651.1628
2008-04-14 14:05:00,88.06,88.13,87.95,87.96,6057.328285559762,57.3733,57.419,57.3017,57.3082,6057.3283
2008-04-14 14:10:00,87.98,88.11,87.96,88.04,5300.162249864791,57.3212,57.4059,57.3082,57.3603,5300.1622
2008-04-14 14:15:00,88.01,88.09,87.94,87.98,6706.327744726879,57.3408,57.3929,57.2952,57.3212,6706.3277
2008-04-14 14:20:00,87.96,88.11,87.91,88.09,22714.981070849102,57.3082,57.4059,57.2756,57.3929,22714.9811
2008-04-14 14:25:00,88.08,88.08,87.94,88.02,2595.997836668469,57.3864,57.3864,57.2952,57.3473,2595.9978
2008-04-14 14:30:00,88.01,88.22,87.95,88.19,16441.31963223364,57.3408,57.4776,57.3017,57.458,16441.3196
2008-04-14 14:35:00,88.18,88.25,88.16,88.2,6057.328285559762,57.4515,57.4971,57.4385,57.4646,6057.3283
2008-04-14 14:40:00,88.24,88.32,88.22,88.29,7247.160627366144,57.4906,57.5427,57.4776,57.5232,7247.1606
2008-04-14 14:45:00,88.28,88.29,88.1,88.1,6381.828015143321,57.5167,57.5232,57.3994,57.3994,6381.828
2008-04-14 14:50:00,88.09,88.09,87.81,87.81,5191.995673336939,57.3929,57.3929,57.2105,57.2105,5191.9957
2008-04-14 14:55:00,87.8,87.8,87.74,87.76,5840.995132504056,57.2039,57.2039,57.1649,57.1779,5840.9951
2008-04-14 15:00:00,87.76,87.87,87.76,87.84,7571.660356949702,57.1779,57.2496,57.1779,57.23,7571.6604
2008-04-14 15:05:00,87.78,87.78,87.62,87.65,8328.826392644673,57.1909,57.1909,57.0867,57.1062,8328.8264
2008-04-14 15:10:00,87.64,87.69,87.59,87.61,4867.49594375338,57.0997,57.1323,57.0671,57.0802,4867.4959
2008-04-14 15:15:00,87.59,87.74,87.58,87.69,10059.491617090318,57.0671,57.1649,57.0606,57.1323,10059.4916
2008-04-14 15:20:00,87.71,87.83,87.69,87.79,6706.327744726879,57.1453,57.2235,57.1323,57.1974,6706.3277
2008-04-14 15:25:00,87.77,87.87,87.72,87.77,11465.657111952409,57.1844,57.2496,57.1518,57.1844,11465.6571
2008-04-14 15:30:00,87.73,87.79,87.62,87.78,12763.656030286642,57.1583,57.1974,57.0867,57.1909,12763.656
2008-04-14 15:35:00,87.8,87.86,87.74,87.78,10383.991346673878,57.2039,57.243,57.1649,57.1909,10383.9913
2008-04-14 15:40:00,87.78,87.95,87.76,87.9,9194.159004867495,57.1909,57.3017,57.1779,57.2691,9194.159
2008-04-14 15:45:00,87.93,88.05,87.88,87.98,10924.824229313142,57.2886,57.3668,57.2561,57.3212,10924.8242
2008-04-14 15:50:00,87.96,87.98,87.74,87.75,13628.988642509465,57.3082,57.3212,57.1649,57.1714,13628.9886
2008-04-14 15:55:00,87.75,87.86,87.73,87.79,29096.809085992427,57.1714,57.243,57.1583,57.1974,29096.8091
2008-04-15 09:30:00,88.24,88.81,88.24,88.72,15900.486749594374,57.4906,57.862,57.4906,57.8034,15900.4867
2008-04-15 09:35:00,88.72,90.05,88.68,89.81,118875.06760411031,57.8034,58.6699,57.7773,58.5135,118875.0676
2008-04-15 09:40:00,89.82,90.37,89.51,89.97,58950.78420767983,58.52,58.8784,58.3181,58.6178,58950.7842
2008-04-15 09:45:00,89.95,90.23,89.82,89.82,19037.317468902107,58.6047,58.7872,58.52,58.52,19037.3175
2008-04-15 09:50:00,89.78,89.78,89.0,89.01,24012.979989183343,58.494,58.494,57.9858,57.9923,24012.98
2008-04-15 09:55:00,88.87,89.17,88.76,89.12,12006.489994591671,57.9011,58.0965,57.8294,58.064,12006.49
2008-04-15 10:00:00,89.12,89.39,89.1,89.37,13196.322336398052,58.064,58.2399,58.0509,58.2268,13196.3223
2008-04-15 10:05:00,89.35,89.62,89.35,89.54,65873.44510546241,58.2138,58.3897,58.2138,58.3376,65873.4451
2008-04-15 10:10:00,89.5,89.5,89.14,89.17,10059.491617090318,58.3115,58.3115,58.077,58.0965,10059.4916
2008-04-15 10:15:00,89.17,89.23,88.89,89.05,10708.491076257436,58.0965,58.1356,57.9141,58.0184,10708.4911
2008-04-15 10:20:00,89.04,89.21,88.97,89.14,7787.993510005408,58.0118,58.1226,57.9662,58.077,7787.9935
2008-04-15 10:25:00,89.11,89.11,88.95,89.04,10924.824229313142,58.0574,58.0574,57.9532,58.0118,10924.8242
2008-04-15 10:30:00,89.02,89.12,89.02,89.11,5624.66197944835,57.9988,58.064,57.9988,58.0574,5624.662
2008-04-15 10:35:00,89.07,89.27,89.05,89.25,15684.153596538668,58.0314,58.1617,58.0184,58.1487,15684.1536
2008-04-15 10:40:00,89.19,89.23,89.01,89.09,16116.81990265008,58.1096,58.1356,57.9923,58.0444,16116.8199
2008-04-15 10:45:00,89.08,89.25,89.06,89.13,14602.48783126014,58.0379,58.1487,58.0249,58.0705,14602.4878
2008-04-15 10:50:00,89.08,89.23,89.04,89.08,8004.326663061114,58.0379,58.1356,58.0118,58.0379,8004.3267
2008-04-15 10:55:00,89.06,89.34,89.04,89.31,9626.825310978908,58.0249,58.2073,58.0118,58.1878,9626.8253
2008-04-15 11:00:00,89.3,89.33,89.21,89.24,9085.992428339645,58.1812,58.2008,58.1226,58.1421,9085.9924
2008-04-15 11:05:00,89.24,89.28,88.78,88.82,14602.48783126014,58.1421,58.1682,57.8424,57.8685,14602.4878
2008-04-15 11:10:00,88.84,88.98,88.59,88.69,20443.4829637642,57.8815,57.9727,57.7187,57.7838,20443.483
2008-04-15 11:15:00,88.72,88.75,88.62,88.69,9734.99188750676,57.8034,57.8229,57.7382,57.7838,9734.9919
2008-04-15 11:20:00,88.68,88.72,88.47,88.72,13628.988642509465,57.7773,57.8034,57.6405,57.8034,13628.9886
2008-04-15 11:25:00,88.67,88.7,88.42,88.46,6706.327744726879,57.7708,57.7903,57.6079,57.634,6706.3277
2008-04-15 11:30:00,88.43,88.56,88.43,88.47,7247.160627366144,57.6144,57.6991,57.6144,57.6405,7247.1606
2008-04-15 11:35:00,88.49,88.57,88.38,88.53,5732.828555976204,57.6535,57.7056,57.5818,57.6796,5732.8286
2008-04-15 11:40:00,88.51,88.64,88.31,88.64,7787.993510005408,57.6665,57.7512,57.5362,57.7512,7787.9935
2008-04-15 11:45:00,88.62,88.66,88.58,88.65,5191.995673336939,57.7382,57.7643,57.7121,57.7577,5191.9957
2008-04-15 11:50:00,88.66,88.66,88.55,88.59,3244.9972958355866,57.7643,57.7643,57.6926,57.7187,3244.9973
2008-04-15 11:55:00,88.54,88.63,88.48,88.51,6057.328285559762,57.6861,57.7447,57.647,57.6665,6057.3283
2008-04-15 12:00:00,88.43,88.48,88.38,88.44,5300.162249864791,57.6144,57.647,57.5818,57.6209,5300.1622
2008-04-15 12:05:00,88.39,88.44,88.26,88.4,15035.154137371552,57.5883,57.6209,57.5036,57.5949,15035.1541
2008-04-15 12:10:00,88.4,88.44,88.33,88.34,12222.823147647376,57.5949,57.6209,57.5493,57.5558,12222.8231
2008-04-15 12:15:00,88.34,88.34,88.2,88.23,10600.324499729582,57.5558,57.5558,57.4646,57.4841,10600.3245
2008-04-15 12:20:00,88.23,88.26,88.14,88.23,16224.986479177933,57.4841,57.5036,57.4255,57.4841,16224.9865
2008-04-15 12:25:00,88.24,88.35,88.19,88.32,24553.812871822607,57.4906,57.5623,57.458,57.5427,24553.8129
2008-04-15 12:30:00,88.32,88.37,88.19,88.2,10600.324499729582,57.5427,57.5753,57.458,57.4646,10600.3245
2008-04-15 12:35:00,88.22,88.26,88.16,88.18,8112.493239588966,57.4776,57.5036,57.4385,57.4515,8112.4932
2008-04-15 12:40:00,88.23,88.26,88.17,88.2,10924.824229313142,57.4841,57.5036,57.445,57.4646,10924.8242
2008-04-15 12:45:00,88.18,88.24,88.14,88.17,6165.494862087615,57.4515,57.4906,57.4255,57.445,6165.4949
2008-04-15 12:50:00,88.2,88.25,88.16,88.21,11573.82368848026,57.4646,57.4971,57.4385,57.4711,11573.8237
2008-04-15 12:55:00,88.22,88.28,88.11,88.15,5624.66197944835,57.4776,57.5167,57.4059,57.432,5624.662
2008-04-15 13:00:00,88.18,88.3,88.15,88.26,12439.156300703082,57.4515,57.5297,57.432,57.5036,12439.1563
2008-04-15 13:05:00,88.26,88.33,88.04,88.04,8653.32612222823,57.5036,57.5493,57.3603,57.3603,8653.3261
2008-04-15 13:10:00,88.06,88.24,88.01,88.23,16657.652785289345,57.3733,57.4906,57.3408,57.4841,16657.6528
2008-04-15 13:15:00,88.23,88.29,88.23,88.23,5949.161709031909,57.4841,57.5232,57.4841,57.4841,5949.1617
2008-04-15 13:20:00,88.23,88.3,88.2,88.26,13412.655489453758,57.4841,57.5297,57.4646,57.5036,13412.6555
2008-04-15 13:25:00,88.25,88.31,88.18,88.18,6057.328285559762,57.4971,57.5362,57.4515,57.4515,6057.3283
2008-04-15 13:30:00,88.18,88.22,88.13,88.2,5840.995132504056,57.4515,57.4776,57.419,57.4646,5840.9951
2008-04-15 13:35:00,88.2,88.24,88.03,88.03,10059.491617090318,57.4646,57.4906,57.3538,57.3538,10059.4916
2008-04-15 13:40:00,88.08,88.18,88.04,88.18,8328.826392644673,57.3864,57.4515,57.3603,57.4515,8328.8264
2008-04-15 13:45:00,88.14,88.4,88.14,88.39,16873.98593834505,57.4255,57.5949,57.4255,57.5883,16873.9859
2008-04-15 13:50:00,88.4,88.54,88.34,88.54,13953.488372093025,57.5949,57.6861,57.5558,57.6861,13953.4884
2008-04-15 13:55:00,88.55,88.59,88.35,88.38,9194.159004867495,57.6926,57.7187,57.5623,57.5818,9194.159
2008-04-15 14:00:00,88.4,88.45,88.26,88.41,9734.99188750676,57.5949,57.6274,57.5036,57.6014,9734.9919
2008-04-15 14:05:00,88.41,88.55,88.38,88.47,9626.825310978908,57.6014,57.6926,57.5818,57.6405,9626.8253
2008-04-15 14:10:00,88.48,88.54,88.47,88.53,4326.663061114115,57.647,57.6861,57.6405,57.6796,4326.6631
2008-04-15 14:15:00,88.5,88.55,88.34,88.39,6057.328285559762,57.66,57.6926,57.5558,57.5883,6057.3283
2008-04-15 14:20:00,88.36,88.46,88.35,88.41,4975.662520281233,57.5688,57.634,57.5623,57.6014,4975.6625
2008-04-15 14:25:00,88.42,88.53,88.37,88.41,10492.15792320173,57.6079,57.6796,57.5753,57.6014,10492.1579
2008-04-15 14:30:00,88.45,88.63,88.45,88.5,10924.824229313142,57.6274,57.7447,57.6274,57.66,10924.8242
2008-04-15 14:35:00,88.5,88.53,88.42,88.45,7463.49378042185,57.66,57.6796,57.6079,57.6274,7463.4938
2008-04-15 14:40:00,88.45,88.47,88.26,88.31,9410.4921579232,57.6274,57.6405,57.5036,57.5362,9410.4922
2008-04-15 14:45:00,88.27,88.33,88.12,88.14,14602.48783126014,57.5102,57.5493,57.4124,57.4255,14602.4878
2008-04-15 14:50:00,88.15,88.17,87.98,88.0,7355.327203893997,57.432,57.445,57.3212,57.3343,7355.3272
2008-04-15 14:55:00,88.01,88.08,87.92,87.99,6273.661438615468,57.3408,57.3864,57.2821,57.3277,6273.6614
2008-04-15 15:00:00,87.99,88.18,87.98,88.14,9951.325040562466,57.3277,57.4515,57.3212,57.4255,9951.325
2008-04-15 15:05:00,88.15,88.17,88.02,88.03,12006.489994591671,57.432,57.445,57.3473,57.3538,12006.49
2008-04-15 15:10:00,88.03,88.17,88.02,88.09,9518.658734451054,57.3538,57.445,57.3473,57.3929,9518.6587
2008-04-15 15:15:00,88.13,88.23,87.99,88.18,12439.156300703082,57.419,57.4841,57.3277,57.4515,12439.1563
2008-04-15 15:20:00,88.21,88.42,88.21,88.34,14710.654407787992,57.4711,57.6079,57.4711,57.5558,14710.6544
2008-04-15 15:25:00,88.35,88.51,88.28,88.45,9734.99188750676,57.5623,57.6665,57.5167,57.6274,9734.9919
2008-04-15 15:30:00,88.49,88.72,88.49,88.72,23796.646836127635,57.6535,57.8034,57.6535,57.8034,23796.6468
2008-04-15 15:35:00,88.68,88.71,88.45,88.47,14061.654948620877,57.7773,57.7968,57.6274,57.6405,14061.6549
2008-04-15 15:40:00,88.45,88.53,88.31,88.46,21957.815035154137,57.6274,57.6796,57.5362,57.634,21957.815
2008-04-15 15:45:00,88.47,88.52,88.29,88.3,30935.640886965928,57.6405,57.673,57.5232,57.5297,30935.6409
2008-04-15 15:50:00,88.28,88.38,88.27,88.35,34613.30448891292,57.5167,57.5818,57.5102,57.5623,34613.3045
2008-04-15 15:55:00,88.35,88.66,88.35,88.64,32882.63926446728,57.5623,57.7643,57.5623,57.7512,32882.6393
2008-04-16 09:30:00,89.57,89.58,89.05,89.53,21741.48188209843,58.3571,58.3637,58.0184,58.3311,21741.4819
2008-04-16 09:35:00,89.51,90.2,89.44,89.94,26284.478096268253,58.3181,58.7676,58.2725,58.5982,26284.4781
2008-04-16 09:40:00,89.88,89.88,89.22,89.82,17631.15197404002,58.5591,58.5591,58.1291,58.52,17631.152
2008-04-16 09:45:00,89.91,90.51,89.91,90.49,13845.32179556517,58.5787,58.9696,58.5787,58.9566,13845.3218
2008-04-16 09:50:00,90.39,90.55,90.38,90.47,16657.652785289345,58.8914,58.9956,58.8849,58.9435,16657.6528
2008-04-16 09:55:00,90.46,90.47,90.31,90.45,7787.993510005408,58.937,58.9435,58.8393,58.9305,7787.9935
2008-04-16 10:00:00,90.46,90.59,90.29,90.38,8004.326663061114,58.937,59.0217,58.8262,58.8849,8004.3267
2008-04-16 10:05:00,90.35,90.69,90.35,90.56,16549.486208761493,58.8653,59.0869,58.8653,59.0022,16549.4862
2008-04-16 10:10:00,90.58,90.58,90.41,90.46,6814.494321254732,59.0152,59.0152,58.9044,58.937,6814.4943
2008-04-16 10:15:00,90.47,90.71,90.45,90.66,8004.326663061114,58.9435,59.0999,58.9305,59.0673,8004.3267
2008-04-16 10:20:00,90.67,90.85,90.62,90.74,13737.155219037317,59.0738,59.1911,59.0413,59.1194,13737.1552
2008-04-16 10:25:00,90.81,90.87,90.63,90.65,9951.325040562466,59.165,59.2041,59.0478,59.0608,9951.325
2008-04-16 10:30:00,90.67,90.86,90.51,90.77,12979.989183342346,59.0738,59.1976,58.9696,59.139,12979.9892
2008-04-16 10:35:00,90.77,90.89,90.54,90.55,13196.322336398052,59.139,59.2172,58.9891,58.9956,13196.3223
2008-04-16 10:40:00,90.53,90.56,90.38,90.51,9410.4921579232,58.9826,59.0022,58.8849,58.9696,9410.4922
2008-04-16 10:45:00,90.51,90.6,90.41,90.55,10275.824770146024,58.9696,59.0282,58.9044,58.9956,10275.8248
2008-04-16 10:50:00,90.55,90.68,90.54,90.6,6598.161168199026,58.9956,59.0803,58.9891,59.0282,6598.1612
2008-04-16 10:55:00,90.61,90.63,90.53,90.63,6598.161168199026,59.0347,59.0478,58.9826,59.0478,6598.1612
2008-04-16 11:00:00,90.61,90.64,90.5,90.51,14494.321254732287,59.0347,59.0543,58.9631,58.9696,14494.3213
2008-04-16 11:05:00,90.55,90.73,90.36,90.36,27257.97728501893,58.9956,59.1129,58.8719,58.8719,27257.9773
2008-04-16 11:10:00,90.36,90.41,90.33,90.35,5408.328826392644,58.8719,58.9044,58.8523,58.8653,5408.3288
2008-04-16 11:15:00,90.4,90.4,90.28,90.36,6598.161168199026,58.8979,58.8979,58.8197,58.8719,6598.1612
2008-04-16 11:20:00,90.38,90.52,90.34,90.35,6057.328285559762,58.8849,58.9761,58.8588,58.8653,6057.3283
2008-04-16 11:25:00,90.34,90.42,90.3,90.42,4002.163331530557,58.8588,58.9109,58.8328,58.9109,4002.1633
2008-04-16 11:30:00,90.32,90.4,90.29,90.29,5732.828555976204,58.8458,58.8979,58.8262,58.8262,5732.8286
2008-04-16 11:35:00,90.29,90.34,89.88,89.88,16333.153055705789,58.8262,58.8588,58.5591,58.5591,16333.1531
2008-04-16 11:40:00,89.89,90.02,89.87,89.91,27149.81070849108,58.5656,58.6503,58.5526,58.5787,27149.8107
2008-04-16 11:45:00,89.9,89.94,89.88,89.88,4326.663061114115,58.5722,58.5982,58.5591,58.5591,4326.6631
2008-04-16 11:50:00,89.91,90.07,89.88,89.91,9085.992428339645,58.5787,58.6829,58.5591,58.5787,9085.9924
2008-04-16 11:55:00,89.95,90.14,89.94,90.14,3893.996755002704,58.6047,58.7285,58.5982,58.7285,3893.9968
2008-04-16 12:00:00,90.14,90.19,90.11,90.14,5191.995673336939,58.7285,58.7611,58.709,58.7285,5191.9957
2008-04-16 12:05:00,90.14,90.14,90.02,90.02,15035.154137371552,58.7285,58.7285,58.6503,58.6503,15035.1541
2008-04-16 12:10:00,90.06,90.32,90.03,90.32,19037.317468902107,58.6764,58.8458,58.6569,58.8458,19037.3175
2008-04-16 12:15:00,90.34,90.61,90.32,90.61,13520.82206598161,58.8588,59.0347,58.8458,59.0347,13520.8221
2008-04-16 12:20:00,90.58,90.69,90.5,90.6,11573.82368848026,59.0152,59.0869,58.9631,59.0282,11573.8237
2008-04-16 12:25:00,90.61,90.84,90.61,90.79,21092.48242293132,59.0347,59.1846,59.0347,59.152,21092.4824
2008-04-16 12:30:00,90.77,90.95,90.76,90.86,17631.15197404002,59.139,59.2563,59.1325,59.1976,17631.152
2008-04-16 12:35:00,90.82,90.87,90.78,90.78,10167.658193618172,59.1716,59.2041,59.1455,59.1455,10167.6582
2008-04-16 12:40:00,90.74,90.84,90.71,90.77,5732.828555976204,59.1194,59.1846,59.0999,59.139,5732.8286
2008-04-16 12:45:00,90.75,90.86,90.75,90.82,4326.663061114115,59.1259,59.1976,59.1259,59.1716,4326.6631
2008-04-16 12:50:00,90.85,90.93,90.78,90.9,8220.65981611682,59.1911,59.2432,59.1455,59.2237,8220.6598
2008-04-16 12:55:00,90.89,90.9,90.7,90.72,8328.826392644673,59.2172,59.2237,59.0934,59.1064,8328.8264
2008-04-16 13:00:00,90.74,90.85,90.61,90.68,18496.484586262843,59.1194,59.1911,59.0347,59.0803,18496.4846
2008-04-16 13:05:00,90.73,90.79,90.64,90.68,34396.97133585722,59.1129,59.152,59.0543,59.0803,34396.9713
2008-04-16 13:10:00,90.77,90.82,90.68,90.73,28772.30935640887,59.139,59.1716,59.0803,59.1129,28772.3094
2008-04-16 13:15:00,90.69,90.83,90.69,90.81,14494.321254732287,59.0869,59.1781,59.0869,59.165,14494.3213
2008-04-16 13:20:00,90.79,90.83,90.67,90.71,41860.46511627907,59.152,59.1781,59.0738,59.0999,41860.4651
2008-04-16 13:25:00,90.68,90.72,90.51,90.53,30827.474310438072,59.0803,59.1064,58.9696,58.9826,30827.4743
2008-04-16 13:30:00,90.54,90.57,90.5,90.5,6165.494862087615,58.9891,59.0087,58.9631,58.9631,6165.4949
2008-04-16 13:35:00,90.53,90.6,90.48,90.56,14169.821525148727,58.9826,59.0282,58.95,59.0022,14169.8215
2008-04-16 13:40:00,90.56,90.59,90.52,90.56,4434.8296376419685,59.0022,59.0217,58.9761,59.0022,4434.8296
2008-04-16 13:45:00,90.55,90.56,90.52,90.56,2271.4981070849108,58.9956,59.0022,58.9761,59.0022,2271.4981
2008-04-16 13:50:00,90.6,90.6,90.54,90.58,6273.661438615468,59.0282,59.0282,58.9891,59.0152,6273.6614
2008-04-16 13:55:00,90.57,90.62,90.51,90.51,13412.655489453758,59.0087,59.0413,58.9696,58.9696,13412.6555
2008-04-16 14:00:00,90.52,90.6,90.41,90.48,10492.15792320173,58.9761,59.0282,58.9044,58.95,10492.1579
2008-04-16 14:05:00,90.49,90.53,90.4,90.52,14386.154678204435,58.9566,58.9826,58.8979,58.9761,14386.1547
2008-04-16 14:10:00,90.5,90.57,90.5,90.54,14602.48783126014,58.9631,59.0087,58.9631,58.9891,14602.4878
2008-04-16 14:15:00,90.53,90.76,90.52,90.55,25743.645213628988,58.9826,59.1325,58.9761,58.9956,25743.6452
2008-04-16 14:20:00,90.55,90.64,90.5,90.64,22065.98161168199,58.9956,59.0543,58.9631,59.0543,22065.9816
2008-04-16 14:25:00,90.64,90.9,90.61,90.86,12547.322877230936,59.0543,59.2237,59.0347,59.1976,12547.3229
2008-04-16 14:30:00,90.9,91.01,90.86,90.96,12439.156300703082,59.2237,59.2953,59.1976,59.2628,12439.1563
2008-04-16 14:35:00,90.98,91.07,90.94,90.98,9518.658734451054,59.2758,59.3344,59.2497,59.2758,9518.6587
2008-04-16 14:40:00,90.99,91.11,90.99,91.09,9085.992428339645,59.2823,59.3605,59.2823,59.3475,9085.9924
2008-04-16 14:45:00,91.09,91.14,91.05,91.14,7896.160086533261,59.3475,59.38,59.3214,59.38,7896.1601
2008-04-16 14:50:00,91.11,91.44,91.11,91.41,16549.486208761493,59.3605,59.5755,59.3605,59.556,16549.4862
2008-04-16 14:55:00,91.41,91.6,91.36,91.43,20335.316387236344,59.556,59.6797,59.5234,59.569,20335.3164
2008-04-16 15:00:00,91.41,91.48,91.37,91.44,18388.31800973499,59.556,59.6016,59.5299,59.5755,18388.318
2008-04-16 15:05:00,91.45,91.47,91.25,91.33,11249.3239588967,59.582,59.595,59.4517,59.5038,11249.324
2008-04-16 15:10:00,91.36,91.55,91.35,91.49,16441.31963223364,59.5234,59.6472,59.5169,59.6081,16441.3196
2008-04-16 15:15:00,91.49,91.52,91.43,91.46,16008.653326122228,59.6081,59.6276,59.569,59.5885,16008.6533
2008-04-16 15:20:00,91.49,91.59,91.41,91.58,18820.984315846403,59.6081,59.6732,59.556,59.6667,18820.9843
2008-04-16 15:25:00,91.58,91.69,91.57,91.67,20984.31584640346,59.6667,59.7384,59.6602,59.7254,20984.3158
2008-04-16 15:30:00,91.65,91.66,91.56,91.64,24121.146565711195,59.7123,59.7188,59.6537,59.7058,24121.1466
2008-04-16 15:35:00,91.66,91.9,91.64,91.81,42617.63115197404,59.7188,59.8752,59.7058,59.8166,42617.6312
2008-04-16 15:40:00,91.82,91.99,91.8,91.95,53650.62195781504,59.8231,59.9338,59.8101,59.9078,53650.622
2008-04-16 15:45:00,91.92,91.99,91.86,91.99,47809.626825310974,59.8882,59.9338,59.8491,59.9338,47809.6268
2008-04-16 15:50:00,91.99,92.16,91.85,91.99,70308.27474310438,59.9338,60.0446,59.8426,59.9338,70308.2747
2008-04-16 15:55:00,91.98,92.02,91.9,91.9,54083.28826392644,59.9273,59.9534,59.8752,59.8752,54083.2883
2008-04-17 09:30:00,91.58,91.81,89.57,91.32,67712.27690643592,59.6667,59.8166,58.3571,59.4973,67712.2769
2008-04-17 09:35:00,91.32,91.37,91.05,91.23,21308.81557598702,59.4973,59.5299,59.3214,59.4387,21308.8156
2008-04-17 09:40:00,91.22,91.4,91.16,91.29,16765.819361817197,59.4322,59.5494,59.3931,59.4778,16765.8194
2008-04-17 09:45:00,91.29,92.05,91.21,92.02,29096.809085992427,59.4778,59.9729,59.4257,59.9534,29096.8091
2008-04-17 09:50:00,91.96,92.04,91.83,91.9,17739.318550567874,59.9143,59.9664,59.8296,59.8752,17739.3186
2008-04-17 09:55:00,91.9,91.98,91.59,91.98,18496.484586262843,59.8752,59.9273,59.6732,59.9273,18496.4846
2008-04-17 10:00:00,91.97,91.98,91.42,91.54,28664.14277988101,59.9208,59.9273,59.5625,59.6407,28664.1428
2008-04-17 10:05:00,91.56,91.87,91.29,91.83,19578.15035154137,59.6537,59.8557,59.4778,59.8296,19578.1504
2008-04-17 10:10:00,91.83,92.25,91.74,92.2,20659.8161168199,59.8296,60.1032,59.771,60.0707,20659.8161
2008-04-17 10:15:00,92.2,92.25,92.01,92.14,17522.98539751217,60.0707,60.1032,59.9469,60.0316,17522.9854
2008-04-17 10:20:00,92.13,92.43,92.04,92.35,18171.98485667929,60.0251,60.2205,59.9664,60.1684,18171.9849
2008-04-17 10:25:00,92.33,92.45,92.29,92.35,21633.315305570577,60.1554,60.2335,60.1293,60.1684,21633.3153
2008-04-17 10:30:00,92.32,92.42,92.24,92.26,9302.32558139535,60.1488,60.214,60.0967,60.1098,9302.3256
2008-04-17 10:35:00,92.23,92.44,92.21,92.35,10383.991346673878,60.0902,60.227,60.0772,60.1684,10383.9913
2008-04-17 10:40:00,92.34,92.38,92.01,92.04,29962.14169821525,60.1619,60.1879,59.9469,59.9664,29962.1417
2008-04-17 10:45:00,92.06,92.23,92.03,92.21,14494.321254732287,59.9794,60.0902,59.9599,60.0772,14494.3213
2008-04-17 10:50:00,92.23,92.35,91.78,91.78,40995.13250405624,60.0902,60.1684,59.797,59.797,40995.1325
2008-04-17 10:55:00,91.78,92.05,91.75,92.03,12006.489994591671,59.797,59.9729,59.7775,59.9599,12006.49
2008-04-17 11:00:00,91.99,92.01,91.53,91.75,17414.818820984314,59.9338,59.9469,59.6341,59.7775,17414.8188
2008-04-17 11:05:00,91.73,91.74,91.41,91.41,23904.813412655487,59.7644,59.771,59.556,59.556,23904.8134
2008-04-17 11:10:00,91.46,91.55,91.4,91.55,11141.157382368849,59.5885,59.6472,59.5494,59.6472,11141.1574
2008-04-17 11:15:00,91.53,91.65,91.47,91.65,11249.3239588967,59.6341,59.7123,59.595,59.7123,11249.324
2008-04-17 11:20:00,91.66,91.66,91.18,91.19,17306.65224445646,59.7188,59.7188,59.4061,59.4126,17306.6522
2008-04-17 11:25:00,91.21,91.27,90.93,90.96,14386.154678204435,59.4257,59.4647,59.2432,59.2628,14386.1547
2008-04-17 11:30:00,90.96,91.12,90.96,91.06,13520.82206598161,59.2628,59.367,59.2628,59.3279,13520.8221
2008-04-17 11:35:00,91.04,91.28,91.0,91.18,11141.157382368849,59.3149,59.4713,59.2888,59.4061,11141.1574
2008-04-17 11:40:00,91.22,91.22,90.94,91.07,13196.322336398052,59.4322,59.4322,59.2497,59.3344,13196.3223
2008-04-17 11:45:00,91.04,91.19,90.96,91.01,10816.657652785289,59.3149,59.4126,59.2628,59.2953,10816.6577
2008-04-17 11:50:00,90.99,91.2,90.96,91.0,14710.654407787992,59.2823,59.4191,59.2628,59.2888,14710.6544
2008-04-17 11:55:00,91.0,91.13,90.91,91.04,12547.322877230936,59.2888,59.3735,59.2302,59.3149,12547.3229
2008-04-17 12:00:00,91.09,91.41,91.09,91.41,12871.822606814494,59.3475,59.556,59.3475,59.556,12871.8226
2008-04-17 12:05:00,91.39,91.5,91.33,91.5,9518.658734451054,59.5429,59.6146,59.5038,59.6146,9518.6587
2008-04-17 12:10:00,91.5,91.57,91.47,91.54,10059.491617090318,59.6146,59.6602,59.595,59.6407,10059.4916
2008-04-17 12:15:00,91.55,91.61,91.34,91.37,10600.324499729582,59.6472,59.6863,59.5103,59.5299,10600.3245
2008-04-17 12:20:00,91.36,91.36,91.2,91.22,8436.992969172525,59.5234,59.5234,59.4191,59.4322,8436.993
2008-04-17 12:25:00,91.21,91.31,91.05,91.06,10816.657652785289,59.4257,59.4908,59.3214,59.3279,10816.6577
2008-04-17 12:30:00,91.04,91.28,91.04,91.14,12763.656030286642,59.3149,59.4713,59.3149,59.38,12763.656
2008-04-17 12:35:00,91.1,91.23,91.06,91.22,9194.159004867495,59.354,59.4387,59.3279,59.4322,9194.159
2008-04-17 12:40:00,91.23,91.34,91.19,91.25,11573.82368848026,59.4387,59.5103,59.4126,59.4517,11573.8237
2008-04-17 12:45:00,91.25,91.29,91.16,91.27,9302.32558139535,59.4517,59.4778,59.3931,59.4647,9302.3256
2008-04-17 12:50:00,91.23,91.35,91.22,91.35,6165.494862087615,59.4387,59.5169,59.4322,59.5169,6165.4949
2008-04-17 12:55:00,91.35,91.54,91.34,91.5,12763.656030286642,59.5169,59.6407,59.5103,59.6146,12763.656
2008-04-17 13:00:00,91.5,91.52,91.23,91.26,7896.160086533261,59.6146,59.6276,59.4387,59.4582,7896.1601
2008-04-17 13:05:00,91.26,91.49,91.23,91.49,15575.987020010816,59.4582,59.6081,59.4387,59.6081,15575.987
2008-04-17 13:10:00,91.47,91.6,91.45,91.46,14277.98810167658,59.595,59.6797,59.582,59.5885,14277.9881
2008-04-17 13:15:00,91.49,91.53,91.43,91.46,7247.160627366144,59.6081,59.6341,59.569,59.5885,7247.1606
2008-04-17 13:20:00,91.47,91.59,91.32,91.56,17414.818820984314,59.595,59.6732,59.4973,59.6537,17414.8188
2008-04-17 13:25:00,91.55,91.59,91.5,91.52,7896.160086533261,59.6472,59.6732,59.6146,59.6276,7896.1601
2008-04-17 13:30:00,91.5,91.51,91.39,91.49,19686.316928069227,59.6146,59.6211,59.5429,59.6081,19686.3169
2008-04-17 13:35:00,91.53,91.63,91.44,91.6,9194.159004867495,59.6341,59.6993,59.5755,59.6797,9194.159
2008-04-17 13:40:00,91.63,91.64,91.38,91.53,12439.156300703082,59.6993,59.7058,59.5364,59.6341,12439.1563
2008-04-17 13:45:00,91.53,91.71,91.53,91.69,12114.656571119524,59.6341,59.7514,59.6341,59.7384,12114.6566
2008-04-17 13:50:00,91.68,91.83,91.68,91.74,13088.1557598702,59.7319,59.8296,59.7319,59.771,13088.1558
2008-04-17 13:55:00,91.71,91.72,91.53,91.56,9518.658734451054,59.7514,59.7579,59.6341,59.6537,9518.6587
2008-04-17 14:00:00,91.54,91.56,91.4,91.47,19361.817198485667,59.6407,59.6537,59.5494,59.595,19361.8172
2008-04-17 14:05:00,91.48,91.58,91.41,91.41,9302.32558139535,59.6016,59.6667,59.556,59.556,9302.3256
2008-04-17 14:10:00,91.41,91.43,91.28,91.43,12547.322877230936,59.556,59.569,59.4713,59.569,12547.3229
2008-04-17 14:15:00,91.44,91.44,91.28,91.43,23580.31368307193,59.5755,59.5755,59.4713,59.569,23580.3137
2008-04-17 14:20:00,91.41,91.46,91.34,91.43,32666.306111411574,59.556,59.5885,59.5103,59.569,32666.3061
2008-04-17 14:25:00,91.43,91.48,91.31,91.41,18820.984315846403,59.569,59.6016,59.4908,59.556,18820.9843
2008-04-17 14:30:00,91.42,91.65,91.42,91.62,15359.65386695511,59.5625,59.7123,59.5625,59.6928,15359.6539
2008-04-17 14:35:00,91.62,91.83,91.55,91.82,21200.648999459165,59.6928,59.8296,59.6472,59.8231,21200.649
2008-04-17 14:40:00,91.83,91.84,91.74,91.79,12114.656571119524,59.8296,59.8361,59.771,59.8035,12114.6566
2008-04-17 14:45:00,91.79,91.91,91.76,91.85,41535.96538669551,59.8035,59.8817,59.784,59.8426,41535.9654
2008-04-17 14:50:00,91.85,91.85,91.65,91.76,19686.316928069227,59.8426,59.8426,59.7123,59.784,19686.3169
2008-04-17 14:55:00,91.76,91.77,91.64,91.7,9518.658734451054,59.784,59.7905,59.7058,59.7449,9518.6587
2008-04-17 15:00:00,91.7,91.83,91.62,91.81,16982.152514872905,59.7449,59.8296,59.6928,59.8166,16982.1525
2008-04-17 15:05:00,91.78,92.04,91.78,91.98,15251.487290427258,59.797,59.9664,59.797,59.9273,15251.4873
2008-04-17 15:10:00,92.0,92.0,91.8,91.81,9085.992428339645,59.9404,59.9404,59.8101,59.8166,9085.9924
2008-04-17 15:15:00,91.84,92.04,91.84,91.99,14386.154678204435,59.8361,59.9664,59.8361,59.9338,14386.1547
2008-04-17 15:20:00,91.96,92.02,91.91,91.95,15900.486749594374,59.9143,59.9534,59.8817,59.9078,15900.4867
2008-04-17 15:25:00,91.97,92.0,91.87,91.9,18929.15089237425,59.9208,59.9404,59.8557,59.8752,18929.1509
2008-04-17 15:30:00,91.88,92.1,91.85,92.1,19145.484045429963,59.8622,60.0055,59.8426,60.0055,19145.484
2008-04-17 15:35:00,92.07,92.14,92.04,92.05,18712.81773931855,59.986,60.0316,59.9664,59.9729,18712.8177
2008-04-17 15:40:00,92.05,92.05,91.81,92.0,13304.488912925906,59.9729,59.9729,59.8166,59.9404,13304.4889
2008-04-17 15:45:00,92.0,92.1,91.94,92.02,15035.154137371552,59.9404,60.0055,59.9013,59.9534,15035.1541
2008-04-17 15:50:00,92.02,92.13,91.9,91.9,26717.144402379665,59.9534,60.0251,59.8752,59.8752,26717.1444
2008-04-17 15:55:00,91.92,92.02,91.83,91.89,71065.44077879936,59.8882,59.9534,59.8296,59.8687,71065.4408
2008-04-18 09:30:00,93.47,93.86,93.08,93.71,191995.67333693887,60.8981,61.1522,60.644,61.0545,191995.6733
2008-04-18 09:35:00,93.56,93.56,93.26,93.47,14602.48783126014,60.9567,60.9567,60.7613,60.8981,14602.4878
2008-04-18 09:40:00,93.45,93.55,92.83,92.94,21957.815035154137,60.8851,60.9502,60.4811,60.5528,21957.815
2008-04-18 09:45:00,93.0,93.26,92.87,93.26,15251.487290427258,60.5919,60.7613,60.5072,60.7613,15251.4873
2008-04-18 09:50:00,93.32,93.56,93.18,93.54,14926.9875608437,60.8004,60.9567,60.7092,60.9437,14926.9876
2008-04-18 09:55:00,93.55,93.71,93.39,93.42,20984.31584640346,60.9502,61.0545,60.846,60.8655,20984.3158
2008-04-18 10:00:00,93.4,93.73,93.4,93.51,16982.152514872905,60.8525,61.0675,60.8525,60.9242,16982.1525
2008-04-18 10:05:00,93.52,93.84,93.49,93.62,20659.8161168199,60.9307,61.1392,60.9111,60.9958,20659.8161
2008-04-18 10:10:00,93.61,93.83,93.61,93.77,13196.322336398052,60.9893,61.1326,60.9893,61.0936,13196.3223
2008-04-18 10:15:00,93.74,94.11,93.62,94.03,25851.81179015684,61.074,61.3151,60.9958,61.263,25851.8118
2008-04-18 10:20:00,94.03,94.1,93.9,93.98,12114.656571119524,61.263,61.3086,61.1783,61.2304,12114.6566
2008-04-18 10:25:00,93.98,94.13,93.81,93.86,12547.322877230936,61.2304,61.3281,61.1196,61.1522,12547.3229
2008-04-18 10:30:00,93.87,94.11,93.86,94.07,17522.98539751217,61.1587,61.3151,61.1522,61.289,17522.9854
2008-04-18 10:35:00,94.12,94.24,94.02,94.15,12330.98972417523,61.3216,61.3998,61.2564,61.3411,12330.9897
2008-04-18 10:40:00,94.18,94.18,94.0,94.09,14061.654948620877,61.3607,61.3607,61.2434,61.302,14061.6549
2008-04-18 10:45:00,94.08,94.23,94.01,94.18,24012.979989183343,61.2955,61.3933,61.2499,61.3607,24012.98
2008-04-18 10:50:00,94.19,94.23,94.05,94.08,20335.316387236344,61.3672,61.3933,61.276,61.2955,20335.3164
2008-04-18 10:55:00,94.07,94.07,93.89,94.0,11249.3239588967,61.289,61.289,61.1717,61.2434,11249.324
2008-04-18 11:00:00,94.01,94.09,93.88,93.9,13628.988642509465,61.2499,61.302,61.1652,61.1783,13628.9886
2008-04-18 11:05:00,93.89,93.9,93.68,93.89,18171.98485667929,61.1717,61.1783,61.0349,61.1717,18171.9849
2008-04-18 11:10:00,93.89,93.92,93.69,93.86,11573.82368848026,61.1717,61.1913,61.0414,61.1522,11573.8237
2008-04-18 11:15:00,93.84,93.84,93.61,93.7,16873.98593834505,61.1392,61.1392,60.9893,61.0479,16873.9859
2008-04-18 11:20:00,93.72,93.72,93.62,93.71,9302.32558139535,61.061,61.061,60.9958,61.0545,9302.3256
2008-04-18 11:25:00,93.68,93.91,93.67,93.88,10275.824770146024,61.0349,61.1848,61.0284,61.1652,10275.8248
2008-04-18 11:30:00,93.89,93.91,93.68,93.7,11141.157382368849,61.1717,61.1848,61.0349,61.0479,11141.1574
2008-04-18 11:35:00,93.67,93.67,93.51,93.59,7463.49378042185,61.0284,61.0284,60.9242,60.9763,7463.4938
2008-04-18 11:40:00,93.57,93.66,93.49,93.62,12439.156300703082,60.9633,61.0219,60.9111,60.9958,12439.1563
2008-04-18 11:45:00,93.61,94.05,93.53,93.84,20010.816657652784,60.9893,61.276,60.9372,61.1392,20010.8167
2008-04-18 11:50:00,93.86,93.98,93.85,93.97,9518.658734451054,61.1522,61.2304,61.1457,61.2239,9518.6587
2008-04-18 11:55:00,93.94,94.2,93.89,94.07,9626.825310978908,61.2043,61.3737,61.1717,61.289,9626.8253
2008-04-18 12:00:00,94.08,94.08,93.85,93.85,6814.494321254732,61.2955,61.2955,61.1457,61.1457,6814.4943
2008-04-18 12:05:00,93.86,93.91,93.79,93.8,10492.15792320173,61.1522,61.1848,61.1066,61.1131,10492.1579
2008-04-18 12:10:00,93.78,93.82,93.75,93.79,6598.161168199026,61.1001,61.1261,61.0805,61.1066,6598.1612
2008-04-18 12:15:00,93.76,94.02,93.76,93.88,16982.152514872905,61.087,61.2564,61.087,61.1652,16982.1525
2008-04-18 12:20:00,93.89,93.95,93.79,93.92,19037.317468902107,61.1717,61.2108,61.1066,61.1913,19037.3175
2008-04-18 12:25:00,93.95,93.98,93.86,93.86,11357.490535424551,61.2108,61.2304,61.1522,61.1522,11357.4905
2008-04-18 12:30:00,93.86,93.96,93.74,93.92,11898.323418063816,61.1522,61.2173,61.074,61.1913,11898.3234
2008-04-18 12:35:00,93.9,93.92,93.79,93.89,7030.8274743104375,61.1783,61.1913,61.1066,61.1717,7030.8275
2008-04-18 12:40:00,93.88,93.97,93.76,93.82,12871.822606814494,61.1652,61.2239,61.087,61.1261,12871.8226
2008-04-18 12:45:00,93.83,93.86,93.73,93.79,8220.65981611682,61.1326,61.1522,61.0675,61.1066,8220.6598
2008-04-18 12:50:00,93.8,93.98,93.69,93.69,10816.657652785289,61.1131,61.2304,61.0414,61.0414,10816.6577
2008-04-18 12:55:00,93.73,93.74,93.58,93.58,6057.328285559762,61.0675,61.074,60.9698,60.9698,6057.3283
2008-04-18 13:00:00,93.56,93.69,93.56,93.62,6598.161168199026,60.9567,61.0414,60.9567,60.9958,6598.1612
2008-04-18 13:05:00,93.64,94.0,93.64,93.86,13628.988642509465,61.0089,61.2434,61.0089,61.1522,13628.9886
2008-04-18 13:10:00,93.86,93.92,93.74,93.75,7355.327203893997,61.1522,61.1913,61.074,61.0805,7355.3272
2008-04-18 13:15:00,93.77,93.81,93.65,93.68,11790.156841535963,61.0936,61.1196,61.0154,61.0349,11790.1568
2008-04-18 13:20:00,93.68,93.69,93.64,93.66,7463.49378042185,61.0349,61.0414,61.0089,61.0219,7463.4938
2008-04-18 13:25:00,93.66,93.85,93.64,93.79,6381.828015143321,61.0219,61.1457,61.0089,61.1066,6381.828
2008-04-18 13:30:00,93.78,93.81,93.62,93.62,6273.661438615468,61.1001,61.1196,60.9958,60.9958,6273.6614
2008-04-18 13:35:00,93.64,93.65,93.49,93.51,7571.660356949702,61.0089,61.0154,60.9111,60.9242,7571.6604
2008-04-18 13:40:00,93.48,93.6,93.4,93.49,15900.486749594374,60.9046,60.9828,60.8525,60.9111,15900.4867
2008-04-18 13:45:00,93.49,93.58,93.49,93.58,4651.162790697675,60.9111,60.9698,60.9111,60.9698,4651.1628
2008-04-18 13:50:00,93.59,93.68,93.52,93.57,11357.490535424551,60.9763,61.0349,60.9307,60.9633,11357.4905
2008-04-18 13:55:00,93.56,93.61,93.51,93.59,6922.660897782585,60.9567,60.9893,60.9242,60.9763,6922.6609
2008-04-18 14:00:00,93.61,93.64,93.48,93.48,10275.824770146024,60.9893,61.0089,60.9046,60.9046,10275.8248
2008-04-18 14:05:00,93.49,93.5,93.21,93.21,13845.32179556517,60.9111,60.9176,60.7287,60.7287,13845.3218
2008-04-18 14:10:00,93.23,93.44,93.22,93.43,8653.32612222823,60.7417,60.8786,60.7352,60.872,8653.3261
2008-04-18 14:15:00,93.43,93.52,93.41,93.52,8004.326663061114,60.872,60.9307,60.859,60.9307,8004.3267
2008-04-18 14:20:00,93.53,93.65,93.53,93.63,8112.493239588966,60.9372,61.0154,60.9372,61.0023,8112.4932
2008-04-18 14:25:00,93.64,93.65,93.38,93.43,15035.154137371552,61.0089,61.0154,60.8395,60.872,15035.1541
2008-04-18 14:30:00,93.45,93.6,93.45,93.59,6706.327744726879,60.8851,60.9828,60.8851,60.9763,6706.3277
2008-04-18 14:35:00,93.6,93.7,93.53,93.7,15575.987020010816,60.9828,61.0479,60.9372,61.0479,15575.987
2008-04-18 14:40:00,93.71,93.83,93.71,93.78,10275.824770146024,61.0545,61.1326,61.0545,61.1001,10275.8248
2008-04-18 14:45:00,93.8,93.87,93.7,93.73,9626.825310978908,61.1131,61.1587,61.0479,61.0675,9626.8253
2008-04-18 14:50:00,93.71,93.81,93.67,93.74,11898.323418063816,61.0545,61.1196,61.0284,61.074,11898.3234
2008-04-18 14:55:00,93.72,93.72,93.58,93.64,15467.820443482964,61.061,61.061,60.9698,61.0089,15467.8204
2008-04-18 15:00:00,93.65,93.68,93.55,93.6,16116.81990265008,61.0154,61.0349,60.9502,60.9828,16116.8199
2008-04-18 15:05:00,93.59,93.76,93.57,93.72,15900.486749594374,60.9763,61.087,60.9633,61.061,15900.4867
2008-04-18 15:10:00,93.74,93.81,93.67,93.73,12114.656571119524,61.074,61.1196,61.0284,61.0675,12114.6566
2008-04-18 15:15:00,93.74,93.77,93.57,93.57,13953.488372093025,61.074,61.0936,60.9633,60.9633,13953.4884
2008-04-18 15:20:00,93.55,93.57,93.36,93.49,13628.988642509465,60.9502,60.9633,60.8264,60.9111,13628.9886
2008-04-18 15:25:00,93.49,93.53,93.4,93.53,9734.99188750676,60.9111,60.9372,60.8525,60.9372,9734.9919
2008-04-18 15:30:00,93.52,93.81,93.52,93.78,17522.98539751217,60.9307,61.1196,60.9307,61.1001,17522.9854
2008-04-18 15:35:00,93.79,93.84,93.66,93.79,16765.819361817197,61.1066,61.1392,61.0219,61.1066,16765.8194
2008-04-18 15:40:00,93.8,93.86,93.61,93.77,37858.30178474851,61.1131,61.1522,60.9893,61.0936,37858.3018
2008-04-18 15:45:00,93.79,93.83,93.69,93.83,20767.98269334776,61.1066,61.1326,61.0414,61.1326,20767.9827
2008-04-18 15:50:00,93.83,94.0,93.81,93.98,33964.30502974581,61.1326,61.2434,61.1196,61.2304,33964.305
2008-04-18 15:55:00,93.98,94.2,93.93,94.07,51811.79015684153,61.2304,61.3737,61.1978,61.289,51811.7902
2008-04-21 09:30:00,93.36,93.47,92.95,93.2,23796.646836127635,60.8264,60.8981,60.5593,60.7222,23796.6468
2008-04-21 09:35:00,93.29,93.66,93.26,93.63,12114.656571119524,60.7808,61.0219,60.7613,61.0023,12114.6566
2008-04-21 09:40:00,93.61,93.92,93.6,93.89,9194.159004867495,60.9893,61.1913,60.9828,61.1717,9194.159
2008-04-21 09:45:00,93.89,93.97,93.67,93.94,9085.992428339645,61.1717,61.2239,61.0284,61.2043,9085.9924
2008-04-21 09:50:00,93.98,93.98,93.78,93.85,8004.326663061114,61.2304,61.2304,61.1001,61.1457,8004.3267
2008-04-21 09:55:00,93.86,93.94,93.72,93.87,11141.157382368849,61.1522,61.2043,61.061,61.1587,11141.1574
2008-04-21 10:00:00,93.86,94.09,93.69,93.87,12655.489453758788,61.1522,61.302,61.0414,61.1587,12655.4895
2008-04-21 10:05:00,93.92,94.18,93.86,94.17,9410.4921579232,61.1913,61.3607,61.1522,61.3542,9410.4922
2008-04-21 10:10:00,94.14,94.22,93.97,94.02,6814.494321254732,61.3346,61.3867,61.2239,61.2564,6814.4943
2008-04-21 10:15:00,93.98,94.05,93.87,94.05,5949.161709031909,61.2304,61.276,61.1587,61.276,5949.1617
2008-04-21 10:20:00,94.08,94.09,93.88,93.94,4651.162790697675,61.2955,61.302,61.1652,61.2043,4651.1628
2008-04-21 10:25:00,93.88,93.88,93.52,93.7,10708.491076257436,61.1652,61.1652,60.9307,61.0479,10708.4911
2008-04-21 10:30:00,93.67,93.7,93.56,93.7,9302.32558139535,61.0284,61.0479,60.9567,61.0479,9302.3256
2008-04-21 10:35:00,93.69,93.7,93.53,93.55,16116.81990265008,61.0414,61.0479,60.9372,60.9502,16116.8199
2008-04-21 10:40:00,93.6,93.86,93.6,93.68,14818.820984315846,60.9828,61.1522,60.9828,61.0349,14818.821
2008-04-21 10:45:00,93.72,93.74,93.55,93.66,7463.49378042185,61.061,61.074,60.9502,61.0219,7463.4938
2008-04-21 10:50:00,93.7,93.87,93.31,93.31,14386.154678204435,61.0479,61.1587,60.7939,60.7939,14386.1547
2008-04-21 10:55:00,93.31,93.5,93.29,93.29,5840.995132504056,60.7939,60.9176,60.7808,60.7808,5840.9951
2008-04-21 11:00:00,93.28,93.34,93.13,93.18,15684.153596538668,60.7743,60.8134,60.6766,60.7092,15684.1536
2008-04-21 11:05:00,93.16,93.29,93.16,93.26,8545.159545700379,60.6961,60.7808,60.6961,60.7613,8545.1595
2008-04-21 11:10:00,93.26,93.26,93.19,93.19,5191.995673336939,60.7613,60.7613,60.7157,60.7157,5191.9957
2008-04-21 11:15:00,93.23,93.23,93.08,93.13,7896.160086533261,60.7417,60.7417,60.644,60.6766,7896.1601
2008-04-21 11:20:00,93.12,93.29,93.12,93.24,7571.660356949702,60.6701,60.7808,60.6701,60.7482,7571.6604
2008-04-21 11:25:00,93.16,93.19,92.88,93.02,10059.491617090318,60.6961,60.7157,60.5137,60.6049,10059.4916
2008-04-21 11:30:00,92.98,93.25,92.98,93.22,3136.830719307734,60.5789,60.7548,60.5789,60.7352,3136.8307
2008-04-21 11:35:00,93.15,93.27,93.15,93.2,4326.663061114115,60.6896,60.7678,60.6896,60.7222,4326.6631
2008-04-21 11:40:00,93.19,93.19,93.06,93.14,7247.160627366144,60.7157,60.7157,60.631,60.6831,7247.1606
2008-04-21 11:45:00,93.14,93.23,93.01,93.22,11141.157382368849,60.6831,60.7417,60.5984,60.7352,11141.1574
2008-04-21 11:50:00,93.22,93.25,93.08,93.12,9843.158464034614,60.7352,60.7548,60.644,60.6701,9843.1585
2008-04-21 11:55:00,93.12,93.27,93.11,93.19,8869.659275283937,60.6701,60.7678,60.6635,60.7157,8869.6593
2008-04-21 12:00:00,93.14,93.21,93.14,93.16,3461.3304488912927,60.6831,60.7287,60.6831,60.6961,3461.3304
2008-04-21 12:05:00,93.17,93.27,93.17,93.18,6165.494862087615,60.7026,60.7678,60.7026,60.7092,6165.4949
2008-04-21 12:10:00,93.14,93.22,93.09,93.2,6489.994591671173,60.6831,60.7352,60.6505,60.7222,6489.9946
2008-04-21 12:15:00,93.21,93.27,93.01,93.05,22065.98161168199,60.7287,60.7678,60.5984,60.6245,22065.9816
2008-04-21 12:20:00,93.1,93.13,93.03,93.06,3677.6636019469984,60.657,60.6766,60.6114,60.631,3677.6636
2008-04-21 12:25:00,93.05,93.05,92.95,93.02,6706.327744726879,60.6245,60.6245,60.5593,60.6049,6706.3277
2008-04-21 12:30:00,93.02,93.03,92.99,93.0,4867.49594375338,60.6049,60.6114,60.5854,60.5919,4867.4959
2008-04-21 12:35:00,93.0,93.1,92.94,93.1,12439.156300703082,60.5919,60.657,60.5528,60.657,12439.1563
2008-04-21 12:40:00,93.09,93.16,93.08,93.13,8545.159545700379,60.6505,60.6961,60.644,60.6766,8545.1595
2008-04-21 12:45:00,93.12,93.14,93.07,93.1,6273.661438615468,60.6701,60.6831,60.6375,60.657,6273.6614
2008-04-21 12:50:00,93.12,93.16,93.07,93.14,6706.327744726879,60.6701,60.6961,60.6375,60.6831,6706.3277
2008-04-21 12:55:00,93.17,93.35,93.13,93.3,10816.657652785289,60.7026,60.8199,60.6766,60.7873,10816.6577
2008-04-21 13:00:00,93.29,93.37,93.25,93.37,7030.8274743104375,60.7808,60.8329,60.7548,60.8329,7030.8275
2008-04-21 13:05:00,93.45,93.49,93.39,93.49,6273.661438615468,60.8851,60.9111,60.846,60.9111,6273.6614
2008-04-21 13:10:00,93.47,93.59,93.45,93.59,6922.660897782585,60.8981,60.9763,60.8851,60.9763,6922.6609
2008-04-21 13:15:00,93.59,93.74,93.55,93.72,5191.995673336939,60.9763,61.074,60.9502,61.061,5191.9957
2008-04-21 13:20:00,93.69,93.74,93.64,93.69,4867.49594375338,61.0414,61.074,61.0089,61.0414,4867.4959
2008-04-21 13:25:00,93.69,93.74,93.57,93.6,5083.829096809086,61.0414,61.074,60.9633,60.9828,5083.8291
2008-04-21 13:30:00,93.6,93.6,93.5,93.5,3677.6636019469984,60.9828,60.9828,60.9176,60.9176,3677.6636
2008-04-21 13:35:00,93.53,93.61,93.51,93.57,6381.828015143321,60.9372,60.9893,60.9242,60.9633,6381.828
2008-04-21 13:40:00,93.57,93.61,93.5,93.56,10275.824770146024,60.9633,60.9893,60.9176,60.9567,10275.8248
2008-04-21 13:45:00,93.51,93.6,93.49,93.54,12439.156300703082,60.9242,60.9828,60.9111,60.9437,12439.1563
2008-04-21 13:50:00,93.54,93.54,93.38,93.41,7247.160627366144,60.9437,60.9437,60.8395,60.859,7247.1606
2008-04-21 13:55:00,93.38,93.41,93.18,93.3,18820.984315846403,60.8395,60.859,60.7092,60.7873,18820.9843
2008-04-21 14:00:00,93.32,93.39,93.19,93.34,10816.657652785289,60.8004,60.846,60.7157,60.8134,10816.6577
2008-04-21 14:05:00,93.35,93.46,93.35,93.42,8545.159545700379,60.8199,60.8916,60.8199,60.8655,8545.1595
2008-04-21 14:10:00,93.42,93.47,93.34,93.38,6922.660897782585,60.8655,60.8981,60.8134,60.8395,6922.6609
2008-04-21 14:15:00,93.38,93.51,93.38,93.51,3569.4970254191453,60.8395,60.9242,60.8395,60.9242,3569.497
2008-04-21 14:20:00,93.55,93.55,93.28,93.34,5949.161709031909,60.9502,60.9502,60.7743,60.8134,5949.1617
2008-04-21 14:25:00,93.35,93.42,93.35,93.41,2487.8312601406165,60.8199,60.8655,60.8199,60.859,2487.8313
2008-04-21 14:30:00,93.37,93.54,93.24,93.52,10816.657652785289,60.8329,60.9437,60.7482,60.9307,10816.6577
2008-04-21 14:35:00,93.49,93.52,93.31,93.32,6922.660897782585,60.9111,60.9307,60.7939,60.8004,6922.6609
2008-04-21 14:40:00,93.32,93.41,93.27,93.38,5191.995673336939,60.8004,60.859,60.7678,60.8395,5191.9957
2008-04-21 14:45:00,93.39,93.62,93.39,93.57,6489.994591671173,60.846,60.9958,60.846,60.9633,6489.9946
2008-04-21 14:50:00,93.57,93.66,93.55,93.58,9843.158464034614,60.9633,61.0219,60.9502,60.9698,9843.1585
2008-04-21 14:55:00,93.58,93.61,93.4,93.49,12763.656030286642,60.9698,60.9893,60.8525,60.9111,12763.656
2008-04-21 15:00:00,93.5,93.79,93.5,93.79,14602.48783126014,60.9176,61.1066,60.9176,61.1066,14602.4878
2008-04-21 15:05:00,93.84,93.91,93.77,93.81,10167.658193618172,61.1392,61.1848,61.0936,61.1196,10167.6582
2008-04-21 15:10:00,93.8,93.83,93.68,93.83,6273.661438615468,61.1131,61.1326,61.0349,61.1326,6273.6614
2008-04-21 15:15:00,93.82,94.1,93.81,94.04,14061.654948620877,61.1261,61.3086,61.1196,61.2695,14061.6549
2008-04-21 15:20:00,94.02,94.1,93.83,94.06,13953.488372093025,61.2564,61.3086,61.1326,61.2825,13953.4884
2008-04-21 15:25:00,94.1,94.1,93.84,93.84,12114.656571119524,61.3086,61.3086,61.1392,61.1392,12114.6566
2008-04-21 15:30:00,93.81,93.86,93.69,93.86,16982.152514872905,61.1196,61.1522,61.0414,61.1522,16982.1525
2008-04-21 15:35:00,93.88,94.04,93.76,93.98,18171.98485667929,61.1652,61.2695,61.087,61.2304,18171.9849
2008-04-21 15:40:00,94.01,94.02,93.93,93.98,11357.490535424551,61.2499,61.2564,61.1978,61.2304,11357.4905
2008-04-21 15:45:00,93.98,94.11,93.95,94.11,13196.322336398052,61.2304,61.3151,61.2108,61.3151,13196.3223
2008-04-21 15:50:00,94.08,94.14,93.96,94.07,19902.65008112493,61.2955,61.3346,61.2173,61.289,19902.6501
2008-04-21 15:55:00,94.05,94.19,94.01,94.01,48566.792861005946,61.276,61.3672,61.2499,61.2499,48566.7929
2008-04-22 09:30:00,94.64,94.64,93.74,93.93,21416.98215251488,61.6604,61.6604,61.074,61.1978,21416.9822
2008-04-22 09:35:00,93.92,94.02,93.25,93.49,16008.653326122228,61.1913,61.2564,60.7548,60.9111,16008.6533
2008-04-22 09:40:00,93.47,94.04,93.47,93.98,17847.485127095726,60.8981,61.2695,60.8981,61.2304,17847.4851
2008-04-22 09:45:00,93.95,93.99,93.56,93.6,13196.322336398052,61.2108,61.2369,60.9567,60.9828,13196.3223
2008-04-22 09:50:00,93.61,93.99,93.48,93.68,20984.31584640346,60.9893,61.2369,60.9046,61.0349,20984.3158
2008-04-22 09:55:00,93.65,93.67,93.44,93.66,15143.320713899404,61.0154,61.0284,60.8786,61.0219,15143.3207
2008-04-22 10:00:00,93.62,94.01,93.43,93.53,19037.317468902107,60.9958,61.2499,60.872,60.9372,19037.3175
2008-04-22 10:05:00,93.5,93.59,92.84,92.93,31909.1400757166,60.9176,60.9763,60.4876,60.5463,31909.1401
2008-04-22 10:10:00,92.94,93.5,92.88,93.41,24337.4797187669,60.5528,60.9176,60.5137,60.859,24337.4797
2008-04-22 10:15:00,93.39,93.72,93.3,93.37,11898.323418063816,60.846,61.061,60.7873,60.8329,11898.3234
2008-04-22 10:20:00,93.37,93.44,93.18,93.27,19794.48350459708,60.8329,60.8786,60.7092,60.7678,19794.4835
2008-04-22 10:25:00,93.26,93.26,92.9,92.91,11465.657111952409,60.7613,60.7613,60.5267,60.5332,11465.6571
2008-04-22 10:30:00,93.01,93.11,92.92,93.06,13737.155219037317,60.5984,60.6635,60.5398,60.631,13737.1552
2008-04-22 10:35:00,93.08,93.49,93.08,93.38,23472.14710654408,60.644,60.9111,60.644,60.8395,23472.1471
2008-04-22 10:40:00,93.36,93.55,93.16,93.55,16441.31963223364,60.8264,60.9502,60.6961,60.9502,16441.3196
2008-04-22 10:45:00,93.61,93.68,93.41,93.68,9843.158464034614,60.9893,61.0349,60.859,61.0349,9843.1585
2008-04-22 10:50:00,93.68,93.68,93.44,93.54,16224.986479177933,61.0349,61.0349,60.8786,60.9437,16224.9865
2008-04-22 10:55:00,93.6,93.98,93.54,93.95,13520.82206598161,60.9828,61.2304,60.9437,61.2108,13520.8221
2008-04-22 11:00:00,93.91,93.96,93.63,93.67,16765.819361817197,61.1848,61.2173,61.0023,61.0284,16765.8194
2008-04-22 11:05:00,93.66,93.77,93.57,93.57,11790.156841535963,61.0219,61.0936,60.9633,60.9633,11790.1568
2008-04-22 11:10:00,93.57,93.9,93.57,93.74,7030.8274743104375,60.9633,61.1783,60.9633,61.074,7030.8275
2008-04-22 11:15:00,93.75,93.77,93.52,93.57,15035.154137371552,61.0805,61.0936,60.9307,60.9633,15035.1541
2008-04-22 11:20:00,93.56,93.62,93.43,93.54,14602.48783126014,60.9567,60.9958,60.872,60.9437,14602.4878
2008-04-22 11:25:00,93.51,93.67,93.45,93.54,10492.15792320173,60.9242,61.0284,60.8851,60.9437,10492.1579
2008-04-22 11:30:00,93.59,93.61,93.35,93.38,13953.488372093025,60.9763,60.9893,60.8199,60.8395,13953.4884
2008-04-22 11:35:00,93.49,93.79,93.44,93.78,8220.65981611682,60.9111,61.1066,60.8786,61.1001,8220.6598
2008-04-22 11:40:00,93.76,93.91,93.61,93.67,8653.32612222823,61.087,61.1848,60.9893,61.0284,8653.3261
2008-04-22 11:45:00,93.65,93.96,93.43,93.43,10275.824770146024,61.0154,61.2173,60.872,60.872,10275.8248
2008-04-22 11:50:00,93.43,93.5,93.06,93.08,19145.484045429963,60.872,60.9176,60.631,60.644,19145.484
2008-04-22 11:55:00,93.08,93.1,92.84,92.92,8004.326663061114,60.644,60.657,60.4876,60.5398,8004.3267
2008-04-22 12:00:00,92.9,93.0,92.76,92.76,15575.987020010816,60.5267,60.5919,60.4355,60.4355,15575.987
2008-04-22 12:05:00,92.78,92.89,92.68,92.77,8545.159545700379,60.4485,60.5202,60.3834,60.442,8545.1595
2008-04-22 12:10:00,92.76,92.98,92.74,92.92,6598.161168199026,60.4355,60.5789,60.4225,60.5398,6598.1612
2008-04-22 12:15:00,92.91,93.06,92.88,93.02,4975.662520281233,60.5332,60.631,60.5137,60.6049,4975.6625
2008-04-22 12:20:00,92.98,93.0,92.85,92.94,5083.829096809086,60.5789,60.5919,60.4942,60.5528,5083.8291
2008-04-22 12:25:00,92.93,92.94,92.63,92.67,9194.159004867495,60.5463,60.5528,60.3508,60.3769,9194.159
2008-04-22 12:30:00,92.63,92.73,92.53,92.59,7787.993510005408,60.3508,60.416,60.2857,60.3248,7787.9935
2008-04-22 12:35:00,92.54,92.68,92.46,92.63,6814.494321254732,60.2922,60.3834,60.2401,60.3508,6814.4943
2008-04-22 12:40:00,92.65,92.65,92.18,92.39,18820.984315846403,60.3638,60.3638,60.0576,60.1945,18820.9843
2008-04-22 12:45:00,92.42,92.53,92.14,92.38,12871.822606814494,60.214,60.2857,60.0316,60.1879,12871.8226
2008-04-22 12:50:00,92.44,92.44,92.02,92.17,18712.81773931855,60.227,60.227,59.9534,60.0511,18712.8177
2008-04-22 12:55:00,92.22,92.26,92.01,92.07,11790.156841535963,60.0837,60.1098,59.9469,59.986,11790.1568
2008-04-22 13:00:00,92.07,92.34,91.9,92.29,14386.154678204435,59.986,60.1619,59.8752,60.1293,14386.1547
2008-04-22 13:05:00,92.27,92.44,92.21,92.42,38399.13466738778,60.1163,60.227,60.0772,60.214,38399.1347
2008-04-22 13:10:00,92.38,92.49,92.23,92.47,33531.638723634394,60.1879,60.2596,60.0902,60.2466,33531.6387
2008-04-22 13:15:00,92.49,92.61,92.34,92.36,8328.826392644673,60.2596,60.3378,60.1619,60.1749,8328.8264
2008-04-22 13:20:00,92.34,92.67,92.34,92.63,10708.491076257436,60.1619,60.3769,60.1619,60.3508,10708.4911
2008-04-22 13:25:00,92.63,92.65,92.52,92.54,4218.496484586262,60.3508,60.3638,60.2791,60.2922,4218.4965
2008-04-22 13:30:00,92.54,92.64,92.39,92.61,9734.99188750676,60.2922,60.3573,60.1945,60.3378,9734.9919
2008-04-22 13:35:00,92.61,92.8,92.55,92.65,11249.3239588967,60.3378,60.4616,60.2987,60.3638,11249.324
2008-04-22 13:40:00,92.63,92.9,92.63,92.84,9194.159004867495,60.3508,60.5267,60.3508,60.4876,9194.159
2008-04-22 13:45:00,92.81,92.9,92.71,92.81,3136.830719307734,60.4681,60.5267,60.4029,60.4681,3136.8307
2008-04-22 13:50:00,92.81,92.86,92.76,92.84,4759.329367225527,60.4681,60.5007,60.4355,60.4876,4759.3294
2008-04-22 13:55:00,92.82,92.91,92.63,92.77,12547.322877230936,60.4746,60.5332,60.3508,60.442,12547.3229
2008-04-22 14:00:00,92.73,92.8,92.57,92.67,7138.994050838291,60.416,60.4616,60.3117,60.3769,7138.9941
2008-04-22 14:05:00,92.68,93.05,92.67,92.88,16116.81990265008,60.3834,60.6245,60.3769,60.5137,16116.8199
2008-04-22 14:10:00,92.87,93.03,92.76,92.84,18712.81773931855,60.5072,60.6114,60.4355,60.4876,18712.8177
2008-04-22 14:15:00,92.82,93.0,92.8,92.86,6489.994591671173,60.4746,60.5919,60.4616,60.5007,6489.9946
2008-04-22 14:20:00,92.83,93.18,92.74,93.06,9085.992428339645,60.4811,60.7092,60.4225,60.631,9085.9924
2008-04-22 14:25:00,93.04,93.04,92.8,92.91,14386.154678204435,60.6179,60.6179,60.4616,60.5332,14386.1547
2008-04-22 14:30:00,92.91,93.08,92.87,92.97,8869.659275283937,60.5332,60.644,60.5072,60.5723,8869.6593
2008-04-22 14:35:00,92.97,93.15,92.69,92.81,18820.984315846403,60.5723,60.6896,60.3899,60.4681,18820.9843
2008-04-22 14:40:00,92.81,92.97,92.65,92.68,9734.99188750676,60.4681,60.5723,60.3638,60.3834,9734.9919
2008-04-22 14:45:00,92.67,92.74,92.56,92.71,8436.992969172525,60.3769,60.4225,60.3052,60.4029,8436.993
2008-04-22 14:50:00,92.66,92.83,92.48,92.51,10167.658193618172,60.3704,60.4811,60.2531,60.2726,10167.6582
2008-04-22 14:55:00,92.52,92.88,92.46,92.87,9194.159004867495,60.2791,60.5137,60.2401,60.5072,9194.159
2008-04-22 15:00:00,92.87,92.87,92.65,92.85,9626.825310978908,60.5072,60.5072,60.3638,60.4942,9626.8253
2008-04-22 15:05:00,92.88,93.09,92.82,93.02,14169.821525148727,60.5137,60.6505,60.4746,60.6049,14169.8215
2008-04-22 15:10:00,93.07,93.16,92.97,93.0,11573.82368848026,60.6375,60.6961,60.5723,60.5919,11573.8237
2008-04-22 15:15:00,92.98,93.08,92.83,92.95,11032.990805840996,60.5789,60.644,60.4811,60.5593,11032.9908
2008-04-22 15:20:00,92.96,93.15,92.88,93.03,24986.47917793402,60.5658,60.6896,60.5137,60.6114,24986.4792
2008-04-22 15:25:00,93.01,93.2,92.95,93.12,34829.63764196863,60.5984,60.7222,60.5593,60.6701,34829.6376
2008-04-22 15:30:00,93.12,93.26,93.12,93.19,37209.3023255814,60.6701,60.7613,60.6701,60.7157,37209.3023
2008-04-22 15:35:00,93.2,93.21,93.07,93.09,44023.79664683613,60.7222,60.7287,60.6375,60.6505,44023.7966
2008-04-22 15:40:00,93.1,93.24,93.09,93.12,29962.14169821525,60.657,60.7482,60.6505,60.6701,29962.1417
2008-04-22 15:45:00,93.12,93.52,93.1,93.47,44889.12925905895,60.6701,60.9307,60.657,60.8981,44889.1293
2008-04-22 15:50:00,93.47,93.53,93.33,93.46,42293.13142239048,60.8981,60.9372,60.8069,60.8916,42293.1314
2008-04-22 15:55:00,93.44,93.56,93.38,93.48,28231.47647376961,60.8786,60.9567,60.8395,60.9046,28231.4765
2008-04-23 09:30:00,94.93,94.93,92.71,93.74,54407.787993510006,61.8493,61.8493,60.4029,61.074,54407.788
2008-04-23 09:35:00,93.77,93.77,91.63,92.19,78204.43482963764,61.0936,61.0936,59.6993,60.0641,78204.4348
2008-04-23 09:40:00,92.27,92.29,91.96,92.22,28988.64250946457,60.1163,60.1293,59.9143,60.0837,28988.6425
2008-04-23 09:45:00,92.21,92.21,91.94,92.13,18712.81773931855,60.0772,60.0772,59.9013,60.0251,18712.8177
2008-04-23 09:50:00,92.11,92.27,91.88,92.15,27474.31043807464,60.012,60.1163,59.8622,60.0381,27474.3104
2008-04-23 09:55:00,92.11,92.11,91.56,91.69,22714.981070849102,60.012,60.012,59.6537,59.7384,22714.9811
2008-04-23 10:00:00,91.68,91.68,91.27,91.32,28339.64305029745,59.7319,59.7319,59.4647,59.4973,28339.6431
2008-04-23 10:05:00,91.38,91.75,91.18,91.54,27366.14386154678,59.5364,59.7775,59.4061,59.6407,27366.1439
2008-04-23 10:10:00,91.53,91.58,91.19,91.53,39264.4672796106,59.6341,59.6667,59.4126,59.6341,39264.4673
2008-04-23 10:15:00,91.53,91.75,91.53,91.63,17414.818820984314,59.6341,59.7775,59.6341,59.6993,17414.8188
2008-04-23 10:20:00,91.63,92.02,91.57,91.83,24986.47917793402,59.6993,59.9534,59.6602,59.8296,24986.4792
2008-04-23 10:25:00,91.83,92.07,91.67,91.88,12439.156300703082,59.8296,59.986,59.7254,59.8622,12439.1563
2008-04-23 10:30:00,91.91,92.22,91.67,91.97,27474.31043807464,59.8817,60.0837,59.7254,59.9208,27474.3104
2008-04-23 10:35:00,92.02,92.18,91.82,92.14,17414.818820984314,59.9534,60.0576,59.8231,60.0316,17414.8188
2008-04-23 10:40:00,92.1,92.14,91.88,92.05,9843.158464034614,60.0055,60.0316,59.8622,59.9729,9843.1585
2008-04-23 10:45:00,92.08,92.2,92.03,92.18,6165.494862087615,59.9925,60.0707,59.9599,60.0576,6165.4949
2008-04-23 10:50:00,92.14,92.23,91.79,92.09,17955.65170362358,60.0316,60.0902,59.8035,59.999,17955.6517
2008-04-23 10:55:00,92.08,92.13,91.65,91.72,26825.31097890752,59.9925,60.0251,59.7123,59.7579,26825.311
2008-04-23 11:00:00,91.76,91.84,91.5,91.53,23580.31368307193,59.784,59.8361,59.6146,59.6341,23580.3137
2008-04-23 11:05:00,91.53,91.64,91.33,91.35,24878.312601406164,59.6341,59.7058,59.5038,59.5169,24878.3126
2008-04-23 11:10:00,91.38,91.56,91.26,91.33,24121.146565711195,59.5364,59.6537,59.4582,59.5038,24121.1466
2008-04-23 11:15:00,91.37,91.39,91.06,91.23,25527.312060573284,59.5299,59.5429,59.3279,59.4387,25527.3121
2008-04-23 11:20:00,91.24,91.32,91.22,91.32,14169.821525148727,59.4452,59.4973,59.4322,59.4973,14169.8215
2008-04-23 11:25:00,91.32,91.32,90.93,91.04,20335.316387236344,59.4973,59.4973,59.2432,59.3149,20335.3164
2008-04-23 11:30:00,91.05,91.16,91.03,91.08,23472.14710654408,59.3214,59.3931,59.3084,59.341,23472.1471
2008-04-23 11:35:00,91.11,91.17,91.05,91.13,13304.488912925906,59.3605,59.3996,59.3214,59.3735,13304.4889
2008-04-23 11:40:00,91.14,91.21,91.09,91.21,10275.824770146024,59.38,59.4257,59.3475,59.4257,10275.8248
2008-04-23 11:45:00,91.26,91.43,91.26,91.28,19361.817198485667,59.4582,59.569,59.4582,59.4713,19361.8172
2008-04-23 11:50:00,91.28,91.29,91.03,91.05,35262.30394808004,59.4713,59.4778,59.3084,59.3214,35262.3039
2008-04-23 11:55:00,91.05,91.08,90.8,90.88,18712.81773931855,59.3214,59.341,59.1585,59.2106,18712.8177
2008-04-23 12:00:00,90.88,90.96,90.66,90.66,16657.652785289345,59.2106,59.2628,59.0673,59.0673,16657.6528
2008-04-23 12:05:00,90.67,90.69,90.4,90.46,33747.9718766901,59.0738,59.0869,58.8979,58.937,33747.9719
2008-04-23 12:10:00,90.47,90.52,90.32,90.32,57220.11898323418,58.9435,58.9761,58.8458,58.8458,57220.119
2008-04-23 12:15:00,90.32,90.34,89.9,90.04,34396.97133585722,58.8458,58.8588,58.5722,58.6634,34396.9713
2008-04-23 12:20:00,90.06,90.1,89.72,89.75,28123.30989724175,58.6764,58.7025,58.4549,58.4744,28123.3099
2008-04-23 12:25:00,89.76,89.88,89.57,89.66,35045.97079502434,58.4809,58.5591,58.3571,58.4158,35045.9708
2008-04-23 12:30:00,89.68,89.71,89.46,89.55,27149.81070849108,58.4288,58.4484,58.2855,58.3441,27149.8107
2008-04-23 12:35:00,89.58,89.75,89.33,89.75,31584.640346133045,58.3637,58.4744,58.2008,58.4744,31584.6403
2008-04-23 12:40:00,89.75,89.86,89.59,89.75,28880.475932936723,58.4744,58.5461,58.3702,58.4744,28880.4759
2008-04-23 12:45:00,89.77,89.87,89.74,89.85,26392.644672796105,58.4875,58.5526,58.4679,58.5396,26392.6447
2008-04-23 12:50:00,89.89,89.99,89.77,89.77,17414.818820984314,58.5656,58.6308,58.4875,58.4875,17414.8188
2008-04-23 12:55:00,89.8,89.8,89.68,89.72,8004.326663061114,58.507,58.507,58.4288,58.4549,8004.3267
2008-04-23 13:00:00,89.78,89.78,89.55,89.7,16008.653326122228,58.494,58.494,58.3441,58.4418,16008.6533
2008-04-23 13:05:00,89.71,90.03,89.7,90.0,10600.324499729582,58.4484,58.6569,58.4418,58.6373,10600.3245
2008-04-23 13:10:00,90.02,90.02,89.94,89.97,17955.65170362358,58.6503,58.6503,58.5982,58.6178,17955.6517
2008-04-23 13:15:00,90.0,90.12,89.97,90.04,22390.48134126555,58.6373,58.7155,58.6178,58.6634,22390.4813
2008-04-23 13:20:00,90.04,90.15,90.02,90.12,37750.13520822066,58.6634,58.735,58.6503,58.7155,37750.1352
2008-04-23 13:25:00,90.12,90.18,90.12,90.18,15251.487290427258,58.7155,58.7546,58.7155,58.7546,15251.4873
2008-04-23 13:30:00,90.15,90.23,90.15,90.21,18496.484586262843,58.735,58.7872,58.735,58.7741,18496.4846
2008-04-23 13:35:00,90.21,90.35,90.15,90.25,25635.478637101136,58.7741,58.8653,58.735,58.8002,25635.4786
2008-04-23 13:40:00,90.27,90.31,90.01,90.08,17739.318550567874,58.8132,58.8393,58.6438,58.6894,17739.3186
2008-04-23 13:45:00,90.07,90.31,90.02,90.28,13088.1557598702,58.6829,58.8393,58.6503,58.8197,13088.1558
2008-04-23 13:50:00,90.28,90.4,90.24,90.34,16549.486208761493,58.8197,58.8979,58.7937,58.8588,16549.4862
2008-04-23 13:55:00,90.34,90.37,90.3,90.33,22606.814494321254,58.8588,58.8784,58.8328,58.8523,22606.8145
2008-04-23 14:00:00,90.34,90.5,90.33,90.45,45754.461871281776,58.8588,58.9631,58.8523,58.9305,45754.4619
2008-04-23 14:05:00,90.45,90.49,90.39,90.44,19902.65008112493,58.9305,58.9566,58.8914,58.924,19902.6501
2008-04-23 14:10:00,90.45,90.6,90.44,90.58,37641.968631692806,58.9305,59.0282,58.924,59.0152,37641.9686
2008-04-23 14:15:00,90.57,90.7,90.56,90.6,35911.30340724716,59.0087,59.0934,59.0022,59.0282,35911.3034
2008-04-23 14:20:00,90.6,90.6,90.38,90.38,29204.97566252028,59.0282,59.0282,58.8849,58.8849,29204.9757
2008-04-23 14:25:00,90.39,90.5,90.39,90.4,22282.314764737694,58.8914,58.9631,58.8914,58.8979,22282.3148
2008-04-23 14:30:00,90.38,90.51,90.26,90.31,44997.2958355868,58.8849,58.9696,58.8067,58.8393,44997.2958
2008-04-23 14:35:00,90.31,90.46,90.13,90.2,32774.47268793943,58.8393,58.937,58.722,58.7676,32774.4727
2008-04-23 14:40:00,90.21,90.4,90.17,90.4,13304.488912925906,58.7741,58.8979,58.7481,58.8979,13304.4889
2008-04-23 14:45:00,90.37,90.37,90.11,90.31,16441.31963223364,58.8784,58.8784,58.709,58.8393,16441.3196
2008-04-23 14:50:00,90.31,90.41,90.24,90.27,19469.98377501352,58.8393,58.9044,58.7937,58.8132,19469.9838
2008-04-23 14:55:00,90.24,90.24,89.92,89.98,19686.316928069227,58.7937,58.7937,58.5852,58.6243,19686.3169
2008-04-23 15:00:00,89.99,90.29,89.98,90.24,15035.154137371552,58.6308,58.8262,58.6243,58.7937,15035.1541
2008-04-23 15:05:00,90.27,90.32,90.15,90.15,22931.31422390481,58.8132,58.8458,58.735,58.735,22931.3142
2008-04-23 15:10:00,90.16,90.22,89.97,90.02,26392.644672796105,58.7415,58.7806,58.6178,58.6503,26392.6447
2008-04-23 15:15:00,89.99,89.99,89.79,89.95,31800.97349918875,58.6308,58.6308,58.5005,58.6047,31800.9735
2008-04-23 15:20:00,89.95,90.05,89.89,90.0,43807.46349378042,58.6047,58.6699,58.5656,58.6373,43807.4635
2008-04-23 15:25:00,89.95,89.99,89.54,89.62,26500.81124932396,58.6047,58.6308,58.3376,58.3897,26500.8112
2008-04-23 15:30:00,89.63,89.67,89.46,89.62,43915.630070308274,58.3962,58.4223,58.2855,58.3897,43915.6301
2008-04-23 15:35:00,89.63,89.68,89.48,89.68,35478.63710113575,58.3962,58.4288,58.2985,58.4288,35478.6371
2008-04-23 15:40:00,89.64,89.81,89.58,89.68,44672.79610600325,58.4028,58.5135,58.3637,58.4288,44672.7961
2008-04-23 15:45:00,89.68,89.76,89.61,89.75,44780.9626825311,58.4288,58.4809,58.3832,58.4744,44780.9627
2008-04-23 15:50:00,89.73,89.82,89.62,89.8,47917.79340183883,58.4614,58.52,58.3897,58.507,47917.7934
2008-04-23 15:55:00,89.8,89.91,89.8,89.85,56030.2866414278,58.507,58.5787,58.507,58.5396,56030.2866
2008-04-24 09:30:00,89.7,90.81,89.7,90.61,28988.64250946457,58.4418,59.165,58.4418,59.0347,28988.6425
2008-04-24 09:35:00,90.55,90.55,89.29,89.33,27690.64359113034,58.9956,58.9956,58.1747,58.2008,27690.6436
2008-04-24 09:40:00,89.33,89.45,88.62,88.62,25094.64575446187,58.2008,58.279,57.7382,57.7382,25094.6458
2008-04-24 09:45:00,88.69,88.88,88.59,88.67,20984.31584640346,57.7838,57.9076,57.7187,57.7708,20984.3158
2008-04-24 09:50:00,88.67,89.05,88.59,88.95,23255.81395348837,57.7708,58.0184,57.7187,57.9532,23255.814
2008-04-24 09:55:00,88.93,88.93,88.77,88.84,24337.4797187669,57.9402,57.9402,57.8359,57.8815,24337.4797
2008-04-24 10:00:00,88.82,88.84,88.02,88.03,48134.12655489454,57.8685,57.8815,57.3473,57.3538,48134.1266
2008-04-24 10:05:00,88.08,88.51,88.05,88.05,19794.48350459708,57.3864,57.6665,57.3668,57.3668,19794.4835
2008-04-24 10:10:00,88.05,88.05,87.79,87.99,47376.960519199565,57.3668,57.3668,57.1974,57.3277,47376.9605
2008-04-24 10:15:00,87.99,88.06,87.89,88.03,33964.30502974581,57.3277,57.3733,57.2626,57.3538,33964.305
2008-04-24 10:20:00,88.03,88.21,87.97,88.21,24121.146565711195,57.3538,57.4711,57.3147,57.4711,24121.1466
2008-04-24 10:25:00,88.2,88.32,88.11,88.3,20551.64954029205,57.4646,57.5427,57.4059,57.5297,20551.6495
2008-04-24 10:30:00,88.28,88.38,88.06,88.33,24553.812871822607,57.5167,57.5818,57.3733,57.5493,24553.8129
2008-04-24 10:35:00,88.31,88.45,88.16,88.31,35694.97025419145,57.5362,57.6274,57.4385,57.5362,35694.9703
2008-04-24 10:40:00,88.31,88.53,88.13,88.15,24878.312601406164,57.5362,57.6796,57.419,57.432,24878.3126
2008-04-24 10:45:00,88.14,88.43,88.04,88.37,17739.318550567874,57.4255,57.6144,57.3603,57.5753,17739.3186
2008-04-24 10:50:00,88.36,88.45,88.29,88.42,29096.809085992427,57.5688,57.6274,57.5232,57.6079,29096.8091
2008-04-24 10:55:00,88.38,88.4,88.26,88.33,22065.98161168199,57.5818,57.5949,57.5036,57.5493,22065.9816
2008-04-24 11:00:00,88.33,88.34,88.1,88.1,35586.8036776636,57.5493,57.5558,57.3994,57.3994,35586.8037
2008-04-24 11:05:00,88.13,88.26,87.81,87.81,30611.141157382368,57.419,57.5036,57.2105,57.2105,30611.1412
2008-04-24 11:10:00,87.79,87.98,87.73,87.92,30827.474310438072,57.1974,57.3212,57.1583,57.2821,30827.4743
2008-04-24 11:15:00,87.92,88.12,87.91,87.97,17522.98539751217,57.2821,57.4124,57.2756,57.3147,17522.9854
2008-04-24 11:20:00,88.01,88.1,87.98,88.1,10275.824770146024,57.3408,57.3994,57.3212,57.3994,10275.8248
2008-04-24 11:25:00,88.1,88.4,88.1,88.4,28664.14277988101,57.3994,57.5949,57.3994,57.5949,28664.1428
2008-04-24 11:30:00,88.41,88.66,88.41,88.66,21957.815035154137,57.6014,57.7643,57.6014,57.7643,21957.815
2008-04-24 11:35:00,88.72,88.82,88.61,88.62,18171.98485667929,57.8034,57.8685,57.7317,57.7382,18171.9849
2008-04-24 11:40:00,88.62,88.78,88.61,88.78,16008.653326122228,57.7382,57.8424,57.7317,57.8424,16008.6533
2008-04-24 11:45:00,88.78,88.84,88.72,88.79,22065.98161168199,57.8424,57.8815,57.8034,57.849,22065.9816
2008-04-24 11:50:00,88.83,88.84,88.56,88.57,22714.981070849102,57.875,57.8815,57.6991,57.7056,22714.9811
2008-04-24 11:55:00,88.57,88.61,88.42,88.51,13628.988642509465,57.7056,57.7317,57.6079,57.6665,13628.9886
2008-04-24 12:00:00,88.51,88.74,88.51,88.74,13628.988642509465,57.6665,57.8164,57.6665,57.8164,13628.9886
2008-04-24 12:05:00,88.74,88.83,88.72,88.75,27798.8101676582,57.8164,57.875,57.8034,57.8229,27798.8102
2008-04-24 12:10:00,88.76,88.84,88.67,88.72,13304.488912925906,57.8294,57.8815,57.7708,57.8034,13304.4889
2008-04-24 12:15:00,88.74,88.9,88.73,88.89,18496.484586262843,57.8164,57.9206,57.8099,57.9141,18496.4846
2008-04-24 12:20:00,88.89,88.89,88.72,88.78,17847.485127095726,57.9141,57.9141,57.8034,57.8424,17847.4851
2008-04-24 12:25:00,88.78,89.01,88.75,88.76,24986.47917793402,57.8424,57.9923,57.8229,57.8294,24986.4792
2008-04-24 12:30:00,88.77,88.94,88.77,88.88,21092.48242293132,57.8359,57.9467,57.8359,57.9076,21092.4824
2008-04-24 12:35:00,88.87,89.04,88.84,89.03,33423.47214710654,57.9011,58.0118,57.8815,58.0053,33423.4721
2008-04-24 12:40:00,89.05,89.35,89.05,89.33,57760.951865873445,58.0184,58.2138,58.0184,58.2008,57760.9519
2008-04-24 12:45:00,89.32,89.32,89.24,89.31,37101.135749053545,58.1943,58.1943,58.1421,58.1878,37101.1357
2008-04-24 12:50:00,89.3,89.37,89.29,89.37,53866.95511087074,58.1812,58.2268,58.1747,58.2268,53866.9551
2008-04-24 12:55:00,89.37,89.58,89.36,89.54,41211.46565711195,58.2268,58.3637,58.2203,58.3376,41211.4657
2008-04-24 13:00:00,89.55,89.87,89.51,89.81,48242.29313142239,58.3441,58.5526,58.3181,58.5135,48242.2931
2008-04-24 13:05:00,89.81,89.94,89.74,89.91,31909.1400757166,58.5135,58.5982,58.4679,58.5787,31909.1401
2008-04-24 13:10:00,89.93,90.07,89.9,90.05,20767.98269334776,58.5917,58.6829,58.5722,58.6699,20767.9827
2008-04-24 13:15:00,90.05,90.18,90.05,90.18,43591.13034072472,58.6699,58.7546,58.6699,58.7546,43591.1303
2008-04-24 13:20:00,90.17,90.31,90.15,90.19,34288.80475932937,58.7481,58.8393,58.735,58.7611,34288.8048
2008-04-24 13:25:00,90.2,90.32,90.15,90.31,22174.14818820984,58.7676,58.8458,58.735,58.8393,22174.1482
2008-04-24 13:30:00,90.31,90.37,90.28,90.37,37101.135749053545,58.8393,58.8784,58.8197,58.8784,37101.1357
2008-04-24 13:35:00,90.37,90.42,90.29,90.39,48891.2925905895,58.8784,58.9109,58.8262,58.8914,48891.2926
2008-04-24 13:40:00,90.37,90.52,90.35,90.52,41427.79881016766,58.8784,58.9761,58.8653,58.9761,41427.7988
2008-04-24 13:45:00,90.53,90.67,90.44,90.6,49107.625743645214,58.9826,59.0738,58.924,59.0282,49107.6257
2008-04-24 13:50:00,90.61,90.69,90.41,90.69,83180.09734991887,59.0347,59.0869,58.9044,59.0869,83180.0973
2008-04-24 13:55:00,90.69,90.86,90.67,90.81,45105.462412114655,59.0869,59.1976,59.0738,59.165,45105.4624
2008-04-24 14:00:00,90.81,91.11,90.79,91.03,48134.12655489454,59.165,59.3605,59.152,59.3084,48134.1266
2008-04-24 14:05:00,91.03,91.27,91.01,91.27,43807.46349378042,59.3084,59.4647,59.2953,59.4647,43807.4635
2008-04-24 14:10:00,91.24,91.56,91.24,91.53,57436.45213628988,59.4452,59.6537,59.4452,59.6341,57436.4521
2008-04-24 14:15:00,91.53,91.8,91.53,91.75,48025.959978366685,59.6341,59.8101,59.6341,59.7775,48025.96
2008-04-24 14:20:00,91.75,91.77,91.58,91.73,42401.29799891833,59.7775,59.7905,59.6667,59.7644,42401.298
2008-04-24 14:25:00,91.72,91.9,91.71,91.9,36668.46944294213,59.7579,59.8752,59.7514,59.8752,36668.4694
2008-04-24 14:30:00,91.86,92.02,91.76,92.01,33207.13899405084,59.8491,59.9534,59.784,59.9469,33207.139
2008-04-24 14:35:00,92.01,92.1,91.93,92.04,35478.63710113575,59.9469,60.0055,59.8947,59.9664,35478.6371
2008-04-24 14:40:00,92.04,92.14,91.92,91.97,50297.4580854516,59.9664,60.0316,59.8882,59.9208,50297.4581
2008-04-24 14:45:00,91.95,92.16,91.7,91.71,23472.14710654408,59.9078,60.0446,59.7449,59.7514,23472.1471
2008-04-24 14:50:00,91.69,91.71,91.41,91.58,22606.814494321254,59.7384,59.7514,59.556,59.6667,22606.8145
2008-04-24 14:55:00,91.57,91.69,91.5,91.62,24445.64629529475,59.6602,59.7384,59.6146,59.6928,24445.6463
2008-04-24 15:00:00,91.56,91.78,91.54,91.7,17739.318550567874,59.6537,59.797,59.6407,59.7449,17739.3186
2008-04-24 15:05:00,91.66,91.92,91.64,91.89,29096.809085992427,59.7188,59.8882,59.7058,59.8687,29096.8091
2008-04-24 15:10:00,91.84,91.88,91.53,91.56,35045.97079502434,59.8361,59.8622,59.6341,59.6537,35045.9708
2008-04-24 15:15:00,91.54,91.56,91.13,91.21,44672.79610600325,59.6407,59.6537,59.3735,59.4257,44672.7961
2008-04-24 15:20:00,91.2,91.44,91.1,91.25,38507.30124391563,59.4191,59.5755,59.354,59.4517,38507.3012
2008-04-24 15:25:00,91.25,91.53,91.21,91.47,35911.30340724716,59.4517,59.6341,59.4257,59.595,35911.3034
2008-04-24 15:30:00,91.48,91.51,91.36,91.48,27906.97674418605,59.6016,59.6211,59.5234,59.6016,27906.9767
2008-04-24 15:35:00,91.48,91.53,91.37,91.51,83180.09734991887,59.6016,59.6341,59.5299,59.6211,83180.0973
2008-04-24 15:40:00,91.5,91.56,91.22,91.22,95078.4207679827,59.6146,59.6537,59.4322,59.4322,95078.4208
2008-04-24 15:45:00,91.22,91.29,91.14,91.2,83937.26338561384,59.4322,59.4778,59.38,59.4191,83937.2634
2008-04-24 15:50:00,91.2,91.51,91.18,91.43,61438.61546782044,59.4191,59.6211,59.4061,59.569,61438.6155
2008-04-24 15:55:00,91.42,91.42,91.28,91.28,84153.59653866955,59.5625,59.5625,59.4713,59.4713,84153.5965
2008-04-25 09:30:00,92.03,92.23,91.76,91.85,19686.316928069227,59.9599,60.0902,59.784,59.8426,19686.3169
2008-04-25 09:35:00,91.77,92.12,91.7,92.12,10492.15792320173,59.7905,60.0185,59.7449,60.0185,10492.1579
2008-04-25 09:40:00,92.08,92.43,91.99,92.27,12655.489453758788,59.9925,60.2205,59.9338,60.1163,12655.4895
2008-04-25 09:45:00,92.27,92.35,91.95,92.16,26717.144402379665,60.1163,60.1684,59.9078,60.0446,26717.1444
2008-04-25 09:50:00,92.14,92.45,92.07,92.32,16982.152514872905,60.0316,60.2335,59.986,60.1488,16982.1525
2008-04-25 09:55:00,92.34,92.42,92.19,92.27,11249.3239588967,60.1619,60.214,60.0641,60.1163,11249.324
2008-04-25 10:00:00,92.27,92.45,92.21,92.26,23796.646836127635,60.1163,60.2335,60.0772,60.1098,23796.6468
2008-04-25 10:05:00,92.23,92.48,92.22,92.33,55922.12006489994,60.0902,60.2531,60.0837,60.1554,55922.1201
2008-04-25 10:10:00,92.3,92.4,92.15,92.34,21741.48188209843,60.1358,60.201,60.0381,60.1619,21741.4819
2008-04-25 10:15:00,92.36,92.92,92.36,92.86,28015.14332071389,60.1749,60.5398,60.1749,60.5007,28015.1433
2008-04-25 10:20:00,92.86,92.87,92.55,92.63,20659.8161168199,60.5007,60.5072,60.2987,60.3508,20659.8161
2008-04-25 10:25:00,92.61,92.87,92.61,92.77,21849.648458626285,60.3378,60.5072,60.3378,60.442,21849.6485
2008-04-25 10:30:00,92.74,92.85,92.63,92.74,24121.146565711195,60.4225,60.4942,60.3508,60.4225,24121.1466
2008-04-25 10:35:00,92.74,93.06,92.63,92.77,63926.446727961054,60.4225,60.631,60.3508,60.442,63926.4467
2008-04-25 10:40:00,92.72,93.01,92.71,93.01,10816.657652785289,60.4095,60.5984,60.4029,60.5984,10816.6577
2008-04-25 10:45:00,92.99,93.13,92.9,93.13,15143.320713899404,60.5854,60.6766,60.5267,60.6766,15143.3207
2008-04-25 10:50:00,93.08,93.34,93.03,93.26,26933.47755543537,60.644,60.8134,60.6114,60.7613,26933.4776
2008-04-25 10:55:00,93.25,93.37,93.12,93.37,19469.98377501352,60.7548,60.8329,60.6701,60.8329,19469.9838
2008-04-25 11:00:00,93.37,93.6,93.36,93.44,30286.641427798808,60.8329,60.9828,60.8264,60.8786,30286.6414
2008-04-25 11:05:00,93.4,93.49,93.22,93.32,18496.484586262843,60.8525,60.9111,60.7352,60.8004,18496.4846
2008-04-25 11:10:00,93.34,93.53,92.84,92.85,16873.98593834505,60.8134,60.9372,60.4876,60.4942,16873.9859
2008-04-25 11:15:00,92.87,92.89,92.55,92.63,22498.6479177934,60.5072,60.5202,60.2987,60.3508,22498.6479
2008-04-25 11:20:00,92.64,92.74,92.22,92.58,35478.63710113575,60.3573,60.4225,60.0837,60.3182,35478.6371
2008-04-25 11:25:00,92.55,92.76,92.4,92.76,12871.822606814494,60.2987,60.4355,60.201,60.4355,12871.8226
2008-04-25 11:30:00,92.76,92.94,92.69,92.7,10167.658193618172,60.4355,60.5528,60.3899,60.3964,10167.6582
2008-04-25 11:35:00,92.7,92.74,92.46,92.46,10816.657652785289,60.3964,60.4225,60.2401,60.2401,10816.6577
2008-04-25 11:40:00,92.46,92.67,92.46,92.63,14061.654948620877,60.2401,60.3769,60.2401,60.3508,14061.6549
2008-04-25 11:45:00,92.63,92.64,92.48,92.61,12763.656030286642,60.3508,60.3573,60.2531,60.3378,12763.656
2008-04-25 11:50:00,92.64,92.77,92.51,92.77,17631.15197404002,60.3573,60.442,60.2726,60.442,17631.152
2008-04-25 11:55:00,92.75,92.88,92.59,92.87,9734.99188750676,60.429,60.5137,60.3248,60.5072,9734.9919
2008-04-25 12:00:00,92.83,92.9,92.63,92.68,8545.159545700379,60.4811,60.5267,60.3508,60.3834,8545.1595
2008-04-25 12:05:00,92.73,93.15,92.73,92.88,11790.156841535963,60.416,60.6896,60.416,60.5137,11790.1568
2008-04-25 12:10:00,92.91,93.25,92.91,93.08,9843.158464034614,60.5332,60.7548,60.5332,60.644,9843.1585
2008-04-25 12:15:00,93.07,93.12,92.83,92.83,6598.161168199026,60.6375,60.6701,60.4811,60.4811,6598.1612
2008-04-25 12:20:00,92.81,93.0,92.81,92.88,6057.328285559762,60.4681,60.5919,60.4681,60.5137,6057.3283
2008-04-25 12:25:00,92.84,92.94,92.79,92.94,9843.158464034614,60.4876,60.5528,60.4551,60.5528,9843.1585
2008-04-25 12:30:00,92.94,92.99,92.71,92.71,5732.828555976204,60.5528,60.5854,60.4029,60.4029,5732.8286
2008-04-25 12:35:00,92.69,92.85,92.69,92.82,5191.995673336939,60.3899,60.4942,60.3899,60.4746,5191.9957
2008-04-25 12:40:00,92.83,92.95,92.83,92.89,3677.6636019469984,60.4811,60.5593,60.4811,60.5202,3677.6636
2008-04-25 12:45:00,92.96,93.12,92.95,92.95,7787.993510005408,60.5658,60.6701,60.5593,60.5593,7787.9935
2008-04-25 12:50:00,93.0,93.02,92.85,92.88,7679.826933477555,60.5919,60.6049,60.4942,60.5137,7679.8269
2008-04-25 12:55:00,92.89,92.91,92.75,92.77,7896.160086533261,60.5202,60.5332,60.429,60.442,7896.1601
2008-04-25 13:00:00,92.77,92.99,92.77,92.87,4759.329367225527,60.442,60.5854,60.442,60.5072,4759.3294
2008-04-25 13:05:00,92.88,92.93,92.82,92.85,9518.658734451054,60.5137,60.5463,60.4746,60.4942,9518.6587
2008-04-25 13:10:00,92.88,92.93,92.69,92.72,20984.31584640346,60.5137,60.5463,60.3899,60.4095,20984.3158
2008-04-25 13:15:00,92.72,92.72,92.46,92.54,28772.30935640887,60.4095,60.4095,60.2401,60.2922,28772.3094
2008-04-25 13:20:00,92.54,92.54,92.4,92.5,12979.989183342346,60.2922,60.2922,60.201,60.2661,12979.9892
2008-04-25 13:25:00,92.5,92.57,92.43,92.51,17739.318550567874,60.2661,60.3117,60.2205,60.2726,17739.3186
2008-04-25 13:30:00,92.49,92.49,92.24,92.39,15900.486749594374,60.2596,60.2596,60.0967,60.1945,15900.4867
2008-04-25 13:35:00,92.37,92.6,92.37,92.53,14061.654948620877,60.1814,60.3313,60.1814,60.2857,14061.6549
2008-04-25 13:40:00,92.52,92.58,92.41,92.53,10492.15792320173,60.2791,60.3182,60.2075,60.2857,10492.1579
2008-04-25 13:45:00,92.48,92.57,92.23,92.52,13412.655489453758,60.2531,60.3117,60.0902,60.2791,13412.6555
2008-04-25 13:50:00,92.55,92.62,92.41,92.48,7787.993510005408,60.2987,60.3443,60.2075,60.2531,7787.9935
2008-04-25 13:55:00,92.5,92.95,92.49,92.9,10816.657652785289,60.2661,60.5593,60.2596,60.5267,10816.6577
2008-04-25 14:00:00,92.85,92.92,92.6,92.62,12763.656030286642,60.4942,60.5398,60.3313,60.3443,12763.656
2008-04-25 14:05:00,92.59,92.75,92.59,92.7,8328.826392644673,60.3248,60.429,60.3248,60.3964,8328.8264
2008-04-25 14:10:00,92.68,92.71,92.59,92.63,9626.825310978908,60.3834,60.4029,60.3248,60.3508,9626.8253
2008-04-25 14:15:00,92.6,92.63,92.47,92.61,8977.82585181179,60.3313,60.3508,60.2466,60.3378,8977.8259
2008-04-25 14:20:00,92.61,92.67,92.43,92.43,6598.161168199026,60.3378,60.3769,60.2205,60.2205,6598.1612
2008-04-25 14:25:00,92.43,92.76,92.38,92.74,13304.488912925906,60.2205,60.4355,60.1879,60.4225,13304.4889
2008-04-25 14:30:00,92.75,92.81,92.68,92.76,13412.655489453758,60.429,60.4681,60.3834,60.4355,13412.6555
2008-04-25 14:35:00,92.76,92.84,92.65,92.81,10383.991346673878,60.4355,60.4876,60.3638,60.4681,10383.9913
2008-04-25 14:40:00,92.84,92.89,92.74,92.86,12006.489994591671,60.4876,60.5202,60.4225,60.5007,12006.49
2008-04-25 14:45:00,92.87,92.89,92.77,92.83,17847.485127095726,60.5072,60.5202,60.442,60.4811,17847.4851
2008-04-25 14:50:00,92.87,93.03,92.87,92.97,18388.31800973499,60.5072,60.6114,60.5072,60.5723,18388.318
2008-04-25 14:55:00,92.97,93.04,92.88,92.97,10492.15792320173,60.5723,60.6179,60.5137,60.5723,10492.1579
2008-04-25 15:00:00,92.97,93.2,92.88,93.18,21416.98215251488,60.5723,60.7222,60.5137,60.7092,21416.9822
2008-04-25 15:05:00,93.17,93.65,93.15,93.61,40778.79935100054,60.7026,61.0154,60.6896,60.9893,40778.7994
2008-04-25 15:10:00,93.61,93.63,93.44,93.53,33639.80530016225,60.9893,61.0023,60.8786,60.9372,33639.8053
2008-04-25 15:15:00,93.57,93.78,93.57,93.6,22282.314764737694,60.9633,61.1001,60.9633,60.9828,22282.3148
2008-04-25 15:20:00,93.58,93.68,93.49,93.52,33098.972417522986,60.9698,61.0349,60.9111,60.9307,33098.9724
2008-04-25 15:25:00,93.54,93.68,93.5,93.55,17955.65170362358,60.9437,61.0349,60.9176,60.9502,17955.6517
2008-04-25 15:30:00,93.6,93.67,93.53,93.66,18604.6511627907,60.9828,61.0284,60.9372,61.0219,18604.6512
2008-04-25 15:35:00,93.67,93.67,93.47,93.55,23472.14710654408,61.0284,61.0284,60.8981,60.9502,23472.1471
2008-04-25 15:40:00,93.53,93.56,93.34,93.52,17955.65170362358,60.9372,60.9567,60.8134,60.9307,17955.6517
2008-04-25 15:45:00,93.54,93.55,93.42,93.46,19469.98377501352,60.9437,60.9502,60.8655,60.8916,19469.9838
2008-04-25 15:50:00,93.43,93.56,93.29,93.37,36560.30286641428,60.872,60.9567,60.7808,60.8329,36560.3029
2008-04-25 15:55:00,93.39,93.63,93.37,93.62,42401.29799891833,60.846,61.0023,60.8329,60.9958,42401.298
2008-04-28 09:30:00,93.94,94.17,92.14,93.53,35911.30340724716,61.2043,61.3542,60.0316,60.9372,35911.3034
2008-04-28 09:35:00,93.39,93.49,93.26,93.29,9518.658734451054,60.846,60.9111,60.7613,60.7808,9518.6587
2008-04-28 09:40:00,93.35,93.35,93.07,93.12,11357.490535424551,60.8199,60.8199,60.6375,60.6701,11357.4905
2008-04-28 09:45:00,93.09,93.56,92.97,93.49,14386.154678204435,60.6505,60.9567,60.5723,60.9111,14386.1547
2008-04-28 09:50:00,93.49,93.98,93.49,93.55,19145.484045429963,60.9111,61.2304,60.9111,60.9502,19145.484
2008-04-28 09:55:00,93.55,93.57,93.14,93.15,43807.46349378042,60.9502,60.9633,60.6831,60.6896,43807.4635
2008-04-28 10:00:00,93.12,93.13,92.78,92.91,23796.646836127635,60.6701,60.6766,60.4485,60.5332,23796.6468
2008-04-28 10:05:00,92.86,92.87,92.51,92.83,16873.98593834505,60.5007,60.5072,60.2726,60.4811,16873.9859
2008-04-28 10:10:00,92.77,92.84,92.53,92.8,18171.98485667929,60.442,60.4876,60.2857,60.4616,18171.9849
2008-04-28 10:15:00,92.81,93.12,92.75,92.91,19145.484045429963,60.4681,60.6701,60.429,60.5332,19145.484
2008-04-28 10:20:00,92.92,93.1,92.81,93.1,16441.31963223364,60.5398,60.657,60.4681,60.657,16441.3196
2008-04-28 10:25:00,93.04,93.18,92.98,93.15,10924.824229313142,60.6179,60.7092,60.5789,60.6896,10924.8242
2008-04-28 10:30:00,93.1,93.37,93.09,93.29,13845.32179556517,60.657,60.8329,60.6505,60.7808,13845.3218
2008-04-28 10:35:00,93.35,93.36,93.2,93.29,14494.321254732287,60.8199,60.8264,60.7222,60.7808,14494.3213
2008-04-28 10:40:00,93.29,93.3,93.13,93.15,8761.492698756085,60.7808,60.7873,60.6766,60.6896,8761.4927
2008-04-28 10:45:00,93.17,93.26,93.01,93.01,8328.826392644673,60.7026,60.7613,60.5984,60.5984,8328.8264
2008-04-28 10:50:00,93.02,93.19,92.99,93.19,7030.8274743104375,60.6049,60.7157,60.5854,60.7157,7030.8275
2008-04-28 10:55:00,93.18,93.37,93.18,93.33,12222.823147647376,60.7092,60.8329,60.7092,60.8069,12222.8231
2008-04-28 11:00:00,93.36,93.37,93.29,93.31,9951.325040562466,60.8264,60.8329,60.7808,60.7939,9951.325
2008-04-28 11:05:00,93.31,93.34,93.17,93.25,6381.828015143321,60.7939,60.8134,60.7026,60.7548,6381.828
2008-04-28 11:10:00,93.22,93.22,93.06,93.07,6057.328285559762,60.7352,60.7352,60.631,60.6375,6057.3283
2008-04-28 11:15:00,93.09,93.09,92.72,92.72,11790.156841535963,60.6505,60.6505,60.4095,60.4095,11790.1568
2008-04-28 11:20:00,92.73,92.82,92.69,92.72,11357.490535424551,60.416,60.4746,60.3899,60.4095,11357.4905
2008-04-28 11:25:00,92.71,92.73,92.52,92.56,10275.824770146024,60.4029,60.416,60.2791,60.3052,10275.8248
2008-04-28 11:30:00,92.57,92.61,92.53,92.58,5732.828555976204,60.3117,60.3378,60.2857,60.3182,5732.8286
2008-04-28 11:35:00,92.6,92.64,92.51,92.62,9951.325040562466,60.3313,60.3573,60.2726,60.3443,9951.325
2008-04-28 11:40:00,92.61,92.63,92.6,92.62,4542.9962141698215,60.3378,60.3508,60.3313,60.3443,4542.9962
2008-04-28 11:45:00,92.62,92.67,92.55,92.63,10275.824770146024,60.3443,60.3769,60.2987,60.3508,10275.8248
2008-04-28 11:50:00,92.64,92.71,92.58,92.62,10167.658193618172,60.3573,60.4029,60.3182,60.3443,10167.6582
2008-04-28 11:55:00,92.59,92.63,92.55,92.57,5300.162249864791,60.3248,60.3508,60.2987,60.3117,5300.1622
2008-04-28 12:00:00,92.55,92.63,92.49,92.63,9410.4921579232,60.2987,60.3508,60.2596,60.3508,9410.4922
2008-04-28 12:05:00,92.63,92.85,92.63,92.85,11681.990265008111,60.3508,60.4942,60.3508,60.4942,11681.9903
2008-04-28 12:10:00,92.87,92.87,92.72,92.78,9085.992428339645,60.5072,60.5072,60.4095,60.4485,9085.9924
2008-04-28 12:15:00,92.74,92.75,92.67,92.71,8328.826392644673,60.4225,60.429,60.3769,60.4029,8328.8264
2008-04-28 12:20:00,92.73,92.79,92.64,92.64,5840.995132504056,60.416,60.4551,60.3573,60.3573,5840.9951
2008-04-28 12:25:00,92.64,92.77,92.61,92.76,4434.8296376419685,60.3573,60.442,60.3378,60.4355,4434.8296
2008-04-28 12:30:00,92.77,92.82,92.57,92.63,9302.32558139535,60.442,60.4746,60.3117,60.3508,9302.3256
2008-04-28 12:35:00,92.66,92.7,92.53,92.55,6489.994591671173,60.3704,60.3964,60.2857,60.2987,6489.9946
2008-04-28 12:40:00,92.55,92.56,92.51,92.52,4110.32990805841,60.2987,60.3052,60.2726,60.2791,4110.3299
2008-04-28 12:45:00,92.51,92.6,92.51,92.54,5732.828555976204,60.2726,60.3313,60.2726,60.2922,5732.8286
2008-04-28 12:50:00,92.56,92.58,92.39,92.49,8328.826392644673,60.3052,60.3182,60.1945,60.2596,8328.8264
2008-04-28 12:55:00,92.53,92.53,92.35,92.35,6598.161168199026,60.2857,60.2857,60.1684,60.1684,6598.1612
2008-04-28 13:00:00,92.35,92.44,92.35,92.36,6489.994591671173,60.1684,60.227,60.1684,60.1749,6489.9946
2008-04-28 13:05:00,92.41,92.51,92.36,92.45,7247.160627366144,60.2075,60.2726,60.1749,60.2335,7247.1606
2008-04-28 13:10:00,92.47,92.48,92.44,92.48,3244.9972958355866,60.2466,60.2531,60.227,60.2531,3244.9973
2008-04-28 13:15:00,92.48,92.48,92.27,92.29,15575.987020010816,60.2531,60.2531,60.1163,60.1293,15575.987
2008-04-28 13:20:00,92.27,92.32,92.2,92.25,6922.660897782585,60.1163,60.1488,60.0707,60.1032,6922.6609
2008-04-28 13:25:00,92.25,92.28,92.2,92.26,6273.661438615468,60.1032,60.1228,60.0707,60.1098,6273.6614
2008-04-28 13:30:00,92.27,92.49,92.27,92.35,13088.1557598702,60.1163,60.2596,60.1163,60.1684,13088.1558
2008-04-28 13:35:00,92.35,92.41,92.1,92.1,12439.156300703082,60.1684,60.2075,60.0055,60.0055,12439.1563
2008-04-28 13:40:00,92.13,92.36,92.13,92.27,7463.49378042185,60.0251,60.1749,60.0251,60.1163,7463.4938
2008-04-28 13:45:00,92.28,92.39,92.27,92.32,7787.993510005408,60.1228,60.1945,60.1163,60.1488,7787.9935
2008-04-28 13:50:00,92.29,92.39,92.16,92.16,23472.14710654408,60.1293,60.1945,60.0446,60.0446,23472.1471
2008-04-28 13:55:00,92.19,92.27,92.08,92.27,10059.491617090318,60.0641,60.1163,59.9925,60.1163,10059.4916
2008-04-28 14:00:00,92.28,92.37,92.28,92.37,7030.8274743104375,60.1228,60.1814,60.1228,60.1814,7030.8275
2008-04-28 14:05:00,92.37,92.37,92.27,92.3,6489.994591671173,60.1814,60.1814,60.1163,60.1358,6489.9946
2008-04-28 14:10:00,92.31,92.31,92.17,92.19,9302.32558139535,60.1423,60.1423,60.0511,60.0641,9302.3256
2008-04-28 14:15:00,92.21,92.33,92.18,92.31,12006.489994591671,60.0772,60.1554,60.0576,60.1423,12006.49
2008-04-28 14:20:00,92.35,92.46,92.27,92.44,7896.160086533261,60.1684,60.2401,60.1163,60.227,7896.1601
2008-04-28 14:25:00,92.48,92.51,92.17,92.23,15684.153596538668,60.2531,60.2726,60.0511,60.0902,15684.1536
2008-04-28 14:30:00,92.22,92.4,92.2,92.4,12222.823147647376,60.0837,60.201,60.0707,60.201,12222.8231
2008-04-28 14:35:00,92.4,92.5,92.4,92.47,5516.495402920497,60.201,60.2661,60.201,60.2466,5516.4954
2008-04-28 14:40:00,92.51,92.57,92.48,92.57,7787.993510005408,60.2726,60.3117,60.2531,60.3117,7787.9935
2008-04-28 14:45:00,92.56,92.56,92.42,92.42,13845.32179556517,60.3052,60.3052,60.214,60.214,13845.3218
2008-04-28 14:50:00,92.41,92.46,92.3,92.43,5840.995132504056,60.2075,60.2401,60.1358,60.2205,5840.9951
2008-04-28 14:55:00,92.45,92.6,92.34,92.51,15143.320713899404,60.2335,60.3313,60.1619,60.2726,15143.3207
2008-04-28 15:00:00,92.55,92.7,92.45,92.58,13845.32179556517,60.2987,60.3964,60.2335,60.3182,13845.3218
2008-04-28 15:05:00,92.57,92.63,92.44,92.49,9626.825310978908,60.3117,60.3508,60.227,60.2596,9626.8253
2008-04-28 15:10:00,92.5,92.61,92.5,92.6,6057.328285559762,60.2661,60.3378,60.2661,60.3313,6057.3283
2008-04-28 15:15:00,92.6,92.64,92.51,92.58,10275.824770146024,60.3313,60.3573,60.2726,60.3182,10275.8248
2008-04-28 15:20:00,92.58,92.61,92.5,92.54,15251.487290427258,60.3182,60.3378,60.2661,60.2922,15251.4873
2008-04-28 15:25:00,92.52,92.55,92.22,92.31,28231.47647376961,60.2791,60.2987,60.0837,60.1423,28231.4765
2008-04-28 15:30:00,92.33,92.39,92.2,92.2,18496.484586262843,60.1554,60.1945,60.0707,60.0707,18496.4846
2008-04-28 15:35:00,92.16,92.46,92.16,92.46,27366.14386154678,60.0446,60.2401,60.0446,60.2401,27366.1439
2008-04-28 15:40:00,92.45,92.49,92.36,92.44,27041.64413196322,60.2335,60.2596,60.1749,60.227,27041.6441
2008-04-28 15:45:00,92.44,92.5,92.4,92.47,40454.29962141698,60.227,60.2661,60.201,60.2466,40454.2996
2008-04-28 15:50:00,92.49,92.51,92.17,92.28,34937.80421849649,60.2596,60.2726,60.0511,60.1228,34937.8042
2008-04-28 15:55:00,92.28,92.37,92.14,92.27,43050.29745808545,60.1228,60.1814,60.0316,60.1163,43050.2975
2008-04-29 09:30:00,91.13,91.95,91.07,91.29,45105.462412114655,59.3735,59.9078,59.3344,59.4778,45105.4624
2008-04-29 09:35:00,91.29,91.37,90.88,91.13,20227.14981070849,59.4778,59.5299,59.2106,59.3735,20227.1498
2008-04-29 09:40:00,91.09,91.09,90.41,90.45,17847.485127095726,59.3475,59.3475,58.9044,58.9305,17847.4851
2008-04-29 09:45:00,90.46,90.7,90.46,90.58,14386.154678204435,58.937,59.0934,58.937,59.0152,14386.1547
2008-04-29 09:50:00,90.58,90.88,90.54,90.74,18604.6511627907,59.0152,59.2106,58.9891,59.1194,18604.6512
2008-04-29 09:55:00,90.75,91.01,90.63,90.75,15575.987020010816,59.1259,59.2953,59.0478,59.1259,15575.987
2008-04-29 10:00:00,90.77,90.92,90.39,90.71,28447.80962682531,59.139,59.2367,58.8914,59.0999,28447.8096
2008-04-29 10:05:00,90.71,90.71,90.42,90.56,8545.159545700379,59.0999,59.0999,58.9109,59.0022,8545.1595
2008-04-29 10:10:00,90.56,90.62,90.22,90.31,16008.653326122228,59.0022,59.0413,58.7806,58.8393,16008.6533
2008-04-29 10:15:00,90.36,90.58,90.16,90.29,20659.8161168199,58.8719,59.0152,58.7415,58.8262,20659.8161
2008-04-29 10:20:00,90.23,90.23,90.14,90.17,21092.48242293132,58.7872,58.7872,58.7285,58.7481,21092.4824
2008-04-29 10:25:00,90.18,90.46,90.08,90.46,44564.62952947539,58.7546,58.937,58.6894,58.937,44564.6295
2008-04-29 10:30:00,90.42,90.45,90.29,90.38,17739.318550567874,58.9109,58.9305,58.8262,58.8849,17739.3186
2008-04-29 10:35:00,90.38,90.58,90.38,90.43,11573.82368848026,58.8849,59.0152,58.8849,58.9175,11573.8237
2008-04-29 10:40:00,90.45,90.52,90.34,90.38,11141.157382368849,58.9305,58.9761,58.8588,58.8849,11141.1574
2008-04-29 10:45:00,90.37,90.37,90.04,90.07,15792.320173066522,58.8784,58.8784,58.6634,58.6829,15792.3202
2008-04-29 10:50:00,90.06,90.1,89.82,89.89,15251.487290427258,58.6764,58.7025,58.52,58.5656,15251.4873
2008-04-29 10:55:00,89.91,90.11,89.91,89.97,13845.32179556517,58.5787,58.709,58.5787,58.6178,13845.3218
2008-04-29 11:00:00,90.03,90.21,89.97,90.17,16224.986479177933,58.6569,58.7741,58.6178,58.7481,16224.9865
2008-04-29 11:05:00,90.19,90.19,89.98,90.11,11790.156841535963,58.7611,58.7611,58.6243,58.709,11790.1568
2008-04-29 11:10:00,90.13,90.26,89.98,90.01,11249.3239588967,58.722,58.8067,58.6243,58.6438,11249.324
2008-04-29 11:15:00,90.02,90.18,89.94,89.94,18604.6511627907,58.6503,58.7546,58.5982,58.5982,18604.6512
2008-04-29 11:20:00,89.94,90.09,89.93,90.06,14818.820984315846,58.5982,58.6959,58.5917,58.6764,14818.821
2008-04-29 11:25:00,90.05,90.14,90.0,90.07,10275.824770146024,58.6699,58.7285,58.6373,58.6829,10275.8248
2008-04-29 11:30:00,90.12,90.3,90.05,90.24,8004.326663061114,58.7155,58.8328,58.6699,58.7937,8004.3267
2008-04-29 11:35:00,90.19,90.45,90.15,90.4,8761.492698756085,58.7611,58.9305,58.735,58.8979,8761.4927
2008-04-29 11:40:00,90.38,90.41,90.22,90.3,6598.161168199026,58.8849,58.9044,58.7806,58.8328,6598.1612
2008-04-29 11:45:00,90.33,90.34,90.22,90.27,4110.32990805841,58.8523,58.8588,58.7806,58.8132,4110.3299
2008-04-29 11:50:00,90.27,90.42,90.26,90.41,7463.49378042185,58.8132,58.9109,58.8067,58.9044,7463.4938
2008-04-29 11:55:00,90.42,90.45,90.31,90.34,8545.159545700379,58.9109,58.9305,58.8393,58.8588,8545.1595
2008-04-29 12:00:00,90.39,90.44,90.37,90.4,8977.82585181179,58.8914,58.924,58.8784,58.8979,8977.8259
2008-04-29 12:05:00,90.42,90.49,90.39,90.39,7138.994050838291,58.9109,58.9566,58.8914,58.8914,7138.9941
2008-04-29 12:10:00,90.38,90.38,90.18,90.29,7571.660356949702,58.8849,58.8849,58.7546,58.8262,7571.6604
2008-04-29 12:15:00,90.33,90.33,90.26,90.33,5624.66197944835,58.8523,58.8523,58.8067,58.8523,5624.662
2008-04-29 12:20:00,90.33,90.44,90.31,90.41,5949.161709031909,58.8523,58.924,58.8393,58.9044,5949.1617
2008-04-29 12:25:00,90.4,90.57,90.34,90.54,4975.662520281233,58.8979,59.0087,58.8588,58.9891,4975.6625
2008-04-29 12:30:00,90.54,90.61,90.35,90.39,12330.98972417523,58.9891,59.0347,58.8653,58.8914,12330.9897
2008-04-29 12:35:00,90.39,90.59,90.26,90.55,11249.3239588967,58.8914,59.0217,58.8067,58.9956,11249.324
2008-04-29 12:40:00,90.55,90.65,90.38,90.53,8545.159545700379,58.9956,59.0608,58.8849,58.9826,8545.1595
2008-04-29 12:45:00,90.53,90.55,90.45,90.49,6489.994591671173,58.9826,58.9956,58.9305,58.9566,6489.9946
2008-04-29 12:50:00,90.45,90.6,90.43,90.45,6057.328285559762,58.9305,59.0282,58.9175,58.9305,6057.3283
2008-04-29 12:55:00,90.44,90.51,90.31,90.31,4326.663061114115,58.924,58.9696,58.8393,58.8393,4326.6631
2008-04-29 13:00:00,90.28,90.33,90.21,90.23,6273.661438615468,58.8197,58.8523,58.7741,58.7872,6273.6614
2008-04-29 13:05:00,90.25,90.43,90.23,90.39,5191.995673336939,58.8002,58.9175,58.7872,58.8914,5191.9957
2008-04-29 13:10:00,90.39,90.54,90.38,90.41,5191.995673336939,58.8914,58.9891,58.8849,58.9044,5191.9957
2008-04-29 13:15:00,90.43,90.52,90.4,90.47,4759.329367225527,58.9175,58.9761,58.8979,58.9435,4759.3294
2008-04-29 13:20:00,90.47,90.55,90.23,90.23,7571.660356949702,58.9435,58.9956,58.7872,58.7872,7571.6604
2008-04-29 13:25:00,90.24,90.29,90.19,90.22,3569.4970254191453,58.7937,58.8262,58.7611,58.7806,3569.497
2008-04-29 13:30:00,90.22,90.36,90.22,90.32,3893.996755002704,58.7806,58.8719,58.7806,58.8458,3893.9968
2008-04-29 13:35:00,90.33,90.54,90.33,90.49,8004.326663061114,58.8523,58.9891,58.8523,58.9566,8004.3267
2008-04-29 13:40:00,90.48,90.5,90.35,90.35,6381.828015143321,58.95,58.9631,58.8653,58.8653,6381.828
2008-04-29 13:45:00,90.35,90.38,90.27,90.31,9085.992428339645,58.8653,58.8849,58.8132,58.8393,9085.9924
2008-04-29 13:50:00,90.29,90.39,90.26,90.26,5949.161709031909,58.8262,58.8914,58.8067,58.8067,5949.1617
2008-04-29 13:55:00,90.19,90.39,90.19,90.39,5083.829096809086,58.7611,58.8914,58.7611,58.8914,5083.8291
2008-04-29 14:00:00,90.38,90.39,90.2,90.25,11898.323418063816,58.8849,58.8914,58.7676,58.8002,11898.3234
2008-04-29 14:05:00,90.25,90.35,90.19,90.31,6165.494862087615,58.8002,58.8653,58.7611,58.8393,6165.4949
2008-04-29 14:10:00,90.31,90.52,90.18,90.24,15900.486749594374,58.8393,58.9761,58.7546,58.7937,15900.4867
2008-04-29 14:15:00,90.22,90.31,90.06,90.18,9951.325040562466,58.7806,58.8393,58.6764,58.7546,9951.325
2008-04-29 14:20:00,90.19,90.32,90.16,90.2,4759.329367225527,58.7611,58.8458,58.7415,58.7676,4759.3294
2008-04-29 14:25:00,90.18,90.25,90.07,90.07,8436.992969172525,58.7546,58.8002,58.6829,58.6829,8436.993
2008-04-29 14:30:00,90.07,90.12,89.82,89.85,19253.65062195781,58.6829,58.7155,58.52,58.5396,19253.6506
2008-04-29 14:35:00,89.82,89.84,89.69,89.73,12330.98972417523,58.52,58.5331,58.4353,58.4614,12330.9897
2008-04-29 14:40:00,89.75,90.27,89.75,90.15,27474.31043807464,58.4744,58.8132,58.4744,58.735,27474.3104
2008-04-29 14:45:00,90.18,90.34,90.18,90.28,13520.82206598161,58.7546,58.8588,58.7546,58.8197,13520.8221
2008-04-29 14:50:00,90.24,90.27,90.14,90.2,10708.491076257436,58.7937,58.8132,58.7285,58.7676,10708.4911
2008-04-29 14:55:00,90.21,90.35,90.13,90.18,14926.9875608437,58.7741,58.8653,58.722,58.7546,14926.9876
2008-04-29 15:00:00,90.19,90.3,90.13,90.2,10167.658193618172,58.7611,58.8328,58.722,58.7676,10167.6582
2008-04-29 15:05:00,90.19,90.3,90.18,90.19,11141.157382368849,58.7611,58.8328,58.7546,58.7611,11141.1574
2008-04-29 15:10:00,90.19,90.26,90.06,90.09,11790.156841535963,58.7611,58.8067,58.6764,58.6959,11790.1568
2008-04-29 15:15:00,90.08,90.17,89.97,90.09,17090.319091400757,58.6894,58.7481,58.6178,58.6959,17090.3191
2008-04-29 15:20:00,90.08,90.16,89.93,90.03,21849.648458626285,58.6894,58.7415,58.5917,58.6569,21849.6485
2008-04-29 15:25:00,90.06,90.06,89.78,89.82,28772.30935640887,58.6764,58.6764,58.494,58.52,28772.3094
2008-04-29 15:30:00,89.74,89.91,89.74,89.91,18280.15143320714,58.4679,58.5787,58.4679,58.5787,18280.1514
2008-04-29 15:35:00,89.94,89.97,89.85,89.93,15792.320173066522,58.5982,58.6178,58.5396,58.5917,15792.3202
2008-04-29 15:40:00,89.91,90.03,89.81,89.82,15575.987020010816,58.5787,58.6569,58.5135,58.52,15575.987
2008-04-29 15:45:00,89.81,89.94,89.69,89.93,19902.65008112493,58.5135,58.5982,58.4353,58.5917,19902.6501
2008-04-29 15:50:00,89.88,89.97,89.7,89.97,32774.47268793943,58.5591,58.6178,58.4418,58.6178,32774.4727
2008-04-29 15:55:00,89.95,90.1,89.89,90.1,60681.44943212547,58.6047,58.7025,58.5656,58.7025,60681.4494
2008-04-30 09:30:00,90.41,91.6,90.41,91.15,29529.47539210384,58.9044,59.6797,58.9044,59.3866,29529.4754
2008-04-30 09:35:00,91.16,91.83,91.12,91.46,16982.152514872905,59.3931,59.8296,59.367,59.5885,16982.1525
2008-04-30 09:40:00,91.5,91.9,91.44,91.88,13845.32179556517,59.6146,59.8752,59.5755,59.8622,13845.3218
2008-04-30 09:45:00,91.86,92.04,91.59,92.01,24012.979989183343,59.8491,59.9664,59.6732,59.9469,24012.98
2008-04-30 09:50:00,91.95,92.12,91.29,91.44,23147.64737696052,59.9078,60.0185,59.4778,59.5755,23147.6474
2008-04-30 09:55:00,91.45,91.47,91.24,91.32,7138.994050838291,59.582,59.595,59.4452,59.4973,7138.9941
2008-04-30 10:00:00,91.29,91.55,91.02,91.35,11898.323418063816,59.4778,59.6472,59.3019,59.5169,11898.3234
2008-04-30 10:05:00,91.31,91.61,91.29,91.59,10816.657652785289,59.4908,59.6863,59.4778,59.6732,10816.6577
2008-04-30 10:10:00,91.54,91.75,91.54,91.72,10492.15792320173,59.6407,59.7775,59.6407,59.7579,10492.1579
2008-04-30 10:15:00,91.68,91.88,91.55,91.59,15251.487290427258,59.7319,59.8622,59.6472,59.6732,15251.4873
2008-04-30 10:20:00,91.53,92.01,91.53,91.88,8436.992969172525,59.6341,59.9469,59.6341,59.8622,8436.993
2008-04-30 10:25:00,91.88,92.01,91.8,91.89,6814.494321254732,59.8622,59.9469,59.8101,59.8687,6814.4943
2008-04-30 10:30:00,91.89,91.94,91.67,91.8,21092.48242293132,59.8687,59.9013,59.7254,59.8101,21092.4824
2008-04-30 10:35:00,91.8,91.83,91.52,91.62,16441.31963223364,59.8101,59.8296,59.6276,59.6928,16441.3196
2008-04-30 10:40:00,91.62,91.8,91.43,91.61,13088.1557598702,59.6928,59.8101,59.569,59.6863,13088.1558
2008-04-30 10:45:00,91.59,91.6,91.41,91.52,10492.15792320173,59.6732,59.6797,59.556,59.6276,10492.1579
2008-04-30 10:50:00,91.52,91.75,91.41,91.46,12330.98972417523,59.6276,59.7775,59.556,59.5885,12330.9897
2008-04-30 10:55:00,91.46,91.65,91.46,91.56,14277.98810167658,59.5885,59.7123,59.5885,59.6537,14277.9881
2008-04-30 11:00:00,91.59,91.78,91.54,91.76,11898.323418063816,59.6732,59.797,59.6407,59.784,11898.3234
2008-04-30 11:05:00,91.67,91.82,91.66,91.75,4218.496484586262,59.7254,59.8231,59.7188,59.7775,4218.4965
2008-04-30 11:10:00,91.7,91.9,91.7,91.73,6598.161168199026,59.7449,59.8752,59.7449,59.7644,6598.1612
2008-04-30 11:15:00,91.73,91.9,91.69,91.87,7679.826933477555,59.7644,59.8752,59.7384,59.8557,7679.8269
2008-04-30 11:20:00,91.9,91.98,91.84,91.86,7896.160086533261,59.8752,59.9273,59.8361,59.8491,7896.1601
2008-04-30 11:25:00,91.86,91.88,91.75,91.75,2487.8312601406165,59.8491,59.8622,59.7775,59.7775,2487.8313
2008-04-30 11:30:00,91.75,91.83,91.64,91.66,9085.992428339645,59.7775,59.8296,59.7058,59.7188,9085.9924
2008-04-30 11:35:00,91.66,91.69,91.53,91.53,5408.328826392644,59.7188,59.7384,59.6341,59.6341,5408.3288
2008-04-30 11:40:00,91.53,91.57,91.49,91.5,2487.8312601406165,59.6341,59.6602,59.6081,59.6146,2487.8313
2008-04-30 11:45:00,91.47,91.47,91.27,91.31,8328.826392644673,59.595,59.595,59.4647,59.4908,8328.8264
2008-04-30 11:50:00,91.29,91.34,91.23,91.29,6814.494321254732,59.4778,59.5103,59.4387,59.4778,6814.4943
2008-04-30 11:55:00,91.28,91.4,91.25,91.26,10275.824770146024,59.4713,59.5494,59.4517,59.4582,10275.8248
2008-04-30 12:00:00,91.29,91.45,91.16,91.17,11465.657111952409,59.4778,59.582,59.3931,59.3996,11465.6571
2008-04-30 12:05:00,91.17,91.2,91.01,91.13,10167.658193618172,59.3996,59.4191,59.2953,59.3735,10167.6582
2008-04-30 12:10:00,91.13,91.13,90.86,91.0,16873.98593834505,59.3735,59.3735,59.1976,59.2888,16873.9859
2008-04-30 12:15:00,91.01,91.02,90.69,90.7,8220.65981611682,59.2953,59.3019,59.0869,59.0934,8220.6598
2008-04-30 12:20:00,90.73,90.83,90.58,90.66,12763.656030286642,59.1129,59.1781,59.0152,59.0673,12763.656
2008-04-30 12:25:00,90.63,90.67,90.54,90.57,4326.663061114115,59.0478,59.0738,58.9891,59.0087,4326.6631
2008-04-30 12:30:00,90.56,90.64,90.46,90.5,11141.157382368849,59.0022,59.0543,58.937,58.9631,11141.1574
2008-04-30 12:35:00,90.56,90.72,90.55,90.72,3028.664142779881,59.0022,59.1064,58.9956,59.1064,3028.6641
2008-04-30 12:40:00,90.71,90.72,90.5,90.5,4542.9962141698215,59.0999,59.1064,58.9631,58.9631,4542.9962
2008-04-30 12:45:00,90.49,90.55,90.44,90.55,5624.66197944835,58.9566,58.9956,58.924,58.9956,5624.662
2008-04-30 12:50:00,90.55,90.76,90.55,90.61,6489.994591671173,58.9956,59.1325,58.9956,59.0347,6489.9946
2008-04-30 12:55:00,90.64,90.8,90.59,90.7,6598.161168199026,59.0543,59.1585,59.0217,59.0934,6598.1612
2008-04-30 13:00:00,90.71,90.8,90.71,90.8,3136.830719307734,59.0999,59.1585,59.0999,59.1585,3136.8307
2008-04-30 13:05:00,90.8,90.89,90.75,90.88,5408.328826392644,59.1585,59.2172,59.1259,59.2106,5408.3288
2008-04-30 13:10:00,90.9,90.93,90.71,90.81,4002.163331530557,59.2237,59.2432,59.0999,59.165,4002.1633
2008-04-30 13:15:00,90.8,90.85,90.74,90.8,3461.3304488912927,59.1585,59.1911,59.1194,59.1585,3461.3304
2008-04-30 13:20:00,90.77,90.97,90.76,90.91,18063.81828015144,59.139,59.2693,59.1325,59.2302,18063.8183
2008-04-30 13:25:00,90.93,91.12,90.92,91.0,6489.994591671173,59.2432,59.367,59.2367,59.2888,6489.9946
2008-04-30 13:30:00,91.03,91.15,91.0,91.11,10059.491617090318,59.3084,59.3866,59.2888,59.3605,10059.4916
2008-04-30 13:35:00,91.11,91.21,91.04,91.17,8436.992969172525,59.3605,59.4257,59.3149,59.3996,8436.993
2008-04-30 13:40:00,91.21,91.32,91.18,91.18,8436.992969172525,59.4257,59.4973,59.4061,59.4061,8436.993
2008-04-30 13:45:00,91.13,91.13,90.9,90.93,3569.4970254191453,59.3735,59.3735,59.2237,59.2432,3569.497
2008-04-30 13:50:00,90.94,91.04,90.85,90.86,8869.659275283937,59.2497,59.3149,59.1911,59.1976,8869.6593
2008-04-30 13:55:00,90.87,91.03,90.82,90.99,6598.161168199026,59.2041,59.3084,59.1716,59.2823,6598.1612
2008-04-30 14:00:00,90.97,91.06,90.93,91.0,8653.32612222823,59.2693,59.3279,59.2432,59.2888,8653.3261
2008-04-30 14:05:00,91.0,91.23,91.0,91.2,5949.161709031909,59.2888,59.4387,59.2888,59.4191,5949.1617
2008-04-30 14:10:00,91.19,91.23,90.83,91.07,15575.987020010816,59.4126,59.4387,59.1781,59.3344,15575.987
2008-04-30 14:15:00,91.08,91.87,90.6,91.65,38939.96755002704,59.341,59.8557,59.0282,59.7123,38939.9676
2008-04-30 14:20:00,91.67,91.69,91.14,91.37,17955.65170362358,59.7254,59.7384,59.38,59.5299,17955.6517
2008-04-30 14:25:00,91.45,91.78,91.3,91.78,34288.80475932937,59.582,59.797,59.4843,59.797,34288.8048
2008-04-30 14:30:00,91.72,91.89,91.62,91.77,31260.140616549485,59.7579,59.8687,59.6928,59.7905,31260.1406
2008-04-30 14:35:00,91.73,91.95,91.62,91.91,24229.313142239047,59.7644,59.9078,59.6928,59.8817,24229.3131
2008-04-30 14:40:00,91.92,92.28,91.83,92.21,27366.14386154678,59.8882,60.1228,59.8296,60.0772,27366.1439
2008-04-30 14:45:00,92.17,92.19,91.93,91.93,15684.153596538668,60.0511,60.0641,59.8947,59.8947,15684.1536
2008-04-30 14:50:00,91.95,92.07,91.63,91.63,15143.320713899404,59.9078,59.986,59.6993,59.6993,15143.3207
2008-04-30 14:55:00,91.6,91.65,91.43,91.46,19361.817198485667,59.6797,59.7123,59.569,59.5885,19361.8172
2008-04-30 15:00:00,91.44,91.51,91.14,91.25,30178.47485127096,59.5755,59.6211,59.38,59.4517,30178.4749
2008-04-30 15:05:00,91.22,91.41,91.17,91.4,12114.656571119524,59.4322,59.556,59.3996,59.5494,12114.6566
2008-04-30 15:10:00,91.4,91.53,90.72,90.89,36343.96971335857,59.5494,59.6341,59.1064,59.2172,36343.9697
2008-04-30 15:15:00,90.91,91.35,90.87,91.22,14061.654948620877,59.2302,59.5169,59.2041,59.4322,14061.6549
2008-04-30 15:20:00,91.29,91.42,91.2,91.23,13520.82206598161,59.4778,59.5625,59.4191,59.4387,13520.8221
2008-04-30 15:25:00,91.22,91.3,90.86,90.94,17522.98539751217,59.4322,59.4843,59.1976,59.2497,17522.9854
2008-04-30 15:30:00,90.95,91.41,90.88,91.28,27257.97728501893,59.2563,59.556,59.2106,59.4713,27257.9773
2008-04-30 15:35:00,91.29,91.42,91.15,91.23,30394.808004326664,59.4778,59.5625,59.3866,59.4387,30394.808
2008-04-30 15:40:00,91.21,91.42,90.99,91.35,45754.461871281776,59.4257,59.5625,59.2823,59.5169,45754.4619
2008-04-30 15:45:00,91.4,91.6,91.34,91.41,45862.62844780963,59.5494,59.6797,59.5103,59.556,45862.6284
2008-04-30 15:50:00,91.41,91.53,91.22,91.31,52460.78961600865,59.556,59.6341,59.4322,59.4908,52460.7896
2008-04-30 15:55:00,91.28,91.29,91.0,91.07,72147.10654407788,59.4713,59.4778,59.2888,59.3344,72147.1065
2008-05-01 09:30:00,91.22,91.43,90.81,91.13,15900.486749594374,59.4322,59.569,59.165,59.3735,15900.4867
2008-05-01 09:35:00,91.08,91.2,90.85,90.88,10924.824229313142,59.341,59.4191,59.1911,59.2106,10924.8242
2008-05-01 09:40:00,90.86,90.91,90.4,90.6,22390.48134126555,59.1976,59.2302,58.8979,59.0282,22390.4813
2008-05-01 09:45:00,90.58,90.8,90.0,90.11,25094.64575446187,59.0152,59.1585,58.6373,58.709,25094.6458
2008-05-01 09:50:00,90.12,90.17,89.78,90.03,26392.644672796105,58.7155,58.7481,58.494,58.6569,26392.6447
2008-05-01 09:55:00,90.05,90.05,89.4,89.66,28447.80962682531,58.6699,58.6699,58.2464,58.4158,28447.8096
2008-05-01 10:00:00,89.57,89.87,89.21,89.75,18604.6511627907,58.3571,58.5526,58.1226,58.4744,18604.6512
2008-05-01 10:05:00,89.71,89.72,89.15,89.37,20335.316387236344,58.4484,58.4549,58.0835,58.2268,20335.3164
2008-05-01 10:10:00,89.41,89.65,89.41,89.49,12330.98972417523,58.2529,58.4093,58.2529,58.305,12330.9897
2008-05-01 10:15:00,89.47,89.47,89.21,89.24,10383.991346673878,58.292,58.292,58.1226,58.1421,10383.9913
2008-05-01 10:20:00,89.21,89.81,89.08,89.76,12222.823147647376,58.1226,58.5135,58.0379,58.4809,12222.8231
2008-05-01 10:25:00,89.76,89.88,89.42,89.48,12547.322877230936,58.4809,58.5591,58.2594,58.2985,12547.3229
2008-05-01 10:30:00,89.45,89.45,89.08,89.12,9085.992428339645,58.279,58.279,58.0379,58.064,9085.9924
2008-05-01 10:35:00,89.09,89.26,88.96,89.05,12114.656571119524,58.0444,58.1552,57.9597,58.0184,12114.6566
2008-05-01 10:40:00,89.03,89.08,88.99,89.01,6381.828015143321,58.0053,58.0379,57.9793,57.9923,6381.828
2008-05-01 10:45:00,89.07,89.11,89.03,89.04,5191.995673336939,58.0314,58.0574,58.0053,58.0118,5191.9957
2008-05-01 10:50:00,89.08,89.74,89.08,89.69,25527.312060573284,58.0379,58.4679,58.0379,58.4353,25527.3121
2008-05-01 10:55:00,89.73,89.73,89.37,89.37,14169.821525148727,58.4614,58.4614,58.2268,58.2268,14169.8215
2008-05-01 11:00:00,89.33,89.54,89.23,89.52,11790.156841535963,58.2008,58.3376,58.1356,58.3246,11790.1568
2008-05-01 11:05:00,89.58,89.61,89.52,89.61,14169.821525148727,58.3637,58.3832,58.3246,58.3832,14169.8215
2008-05-01 11:10:00,89.6,89.63,89.54,89.54,7679.826933477555,58.3767,58.3962,58.3376,58.3376,7679.8269
2008-05-01 11:15:00,89.57,89.6,89.52,89.57,10059.491617090318,58.3571,58.3767,58.3246,58.3571,10059.4916
2008-05-01 11:20:00,89.53,89.53,89.35,89.37,5408.328826392644,58.3311,58.3311,58.2138,58.2268,5408.3288
2008-05-01 11:25:00,89.37,89.4,89.19,89.27,13628.988642509465,58.2268,58.2464,58.1096,58.1617,13628.9886
2008-05-01 11:30:00,89.25,89.51,89.23,89.43,8328.826392644673,58.1487,58.3181,58.1356,58.2659,8328.8264
2008-05-01 11:35:00,89.38,89.43,89.2,89.35,5083.829096809086,58.2334,58.2659,58.1161,58.2138,5083.8291
2008-05-01 11:40:00,89.31,89.32,89.1,89.14,10059.491617090318,58.1878,58.1943,58.0509,58.077,10059.4916
2008-05-01 11:45:00,89.1,89.1,88.98,89.05,13196.322336398052,58.0509,58.0509,57.9727,58.0184,13196.3223
2008-05-01 11:50:00,89.05,89.25,88.98,89.02,9410.4921579232,58.0184,58.1487,57.9727,57.9988,9410.4922
2008-05-01 11:55:00,88.97,89.04,88.97,89.0,9194.159004867495,57.9662,58.0118,57.9662,57.9858,9194.159
2008-05-01 12:00:00,88.99,89.14,88.96,89.12,14061.654948620877,57.9793,58.077,57.9597,58.064,14061.6549
2008-05-01 12:05:00,89.12,89.22,89.07,89.22,10275.824770146024,58.064,58.1291,58.0314,58.1291,10275.8248
2008-05-01 12:10:00,89.23,89.34,89.16,89.26,13953.488372093025,58.1356,58.2073,58.09,58.1552,13953.4884
2008-05-01 12:15:00,89.26,89.45,89.26,89.3,11573.82368848026,58.1552,58.279,58.1552,58.1812,11573.8237
2008-05-01 12:20:00,89.3,89.32,89.2,89.22,4867.49594375338,58.1812,58.1943,58.1161,58.1291,4867.4959
2008-05-01 12:25:00,89.24,89.25,89.11,89.2,7138.994050838291,58.1421,58.1487,58.0574,58.1161,7138.9941
2008-05-01 12:30:00,89.23,89.37,89.21,89.29,10383.991346673878,58.1356,58.2268,58.1226,58.1747,10383.9913
2008-05-01 12:35:00,89.32,89.64,89.27,89.59,14169.821525148727,58.1943,58.4028,58.1617,58.3702,14169.8215
2008-05-01 12:40:00,89.55,89.6,89.45,89.47,9734.99188750676,58.3441,58.3767,58.279,58.292,9734.9919
2008-05-01 12:45:00,89.48,89.55,89.43,89.52,4759.329367225527,58.2985,58.3441,58.2659,58.3246,4759.3294
2008-05-01 12:50:00,89.55,89.89,89.54,89.81,12655.489453758788,58.3441,58.5656,58.3376,58.5135,12655.4895
2008-05-01 12:55:00,89.84,90.17,89.84,90.05,22174.14818820984,58.5331,58.7481,58.5331,58.6699,22174.1482
2008-05-01 13:00:00,90.04,90.08,89.89,89.89,10383.991346673878,58.6634,58.6894,58.5656,58.5656,10383.9913
2008-05-01 13:05:00,89.94,89.99,89.87,89.99,7247.160627366144,58.5982,58.6308,58.5526,58.6308,7247.1606
2008-05-01 13:10:00,89.99,90.18,89.94,90.15,11032.990805840996,58.6308,58.7546,58.5982,58.735,11032.9908
2008-05-01 13:15:00,90.12,90.51,90.12,90.37,16441.31963223364,58.7155,58.9696,58.7155,58.8784,16441.3196
2008-05-01 13:20:00,90.38,90.38,90.04,90.14,7247.160627366144,58.8849,58.8849,58.6634,58.7285,7247.1606
2008-05-01 13:25:00,90.14,90.34,90.12,90.2,10816.657652785289,58.7285,58.8588,58.7155,58.7676,10816.6577
2008-05-01 13:30:00,90.19,90.26,90.13,90.18,6922.660897782585,58.7611,58.8067,58.722,58.7546,6922.6609
2008-05-01 13:35:00,90.18,90.31,90.15,90.26,6814.494321254732,58.7546,58.8393,58.735,58.8067,6814.4943
2008-05-01 13:40:00,90.26,90.3,90.16,90.22,5624.66197944835,58.8067,58.8328,58.7415,58.7806,5624.662
2008-05-01 13:45:00,90.25,90.34,90.12,90.12,7463.49378042185,58.8002,58.8588,58.7155,58.7155,7463.4938
2008-05-01 13:50:00,90.09,90.24,90.09,90.2,6598.161168199026,58.6959,58.7937,58.6959,58.7676,6598.1612
2008-05-01 13:55:00,90.19,90.3,90.19,90.25,6814.494321254732,58.7611,58.8328,58.7611,58.8002,6814.4943
2008-05-01 14:00:00,90.25,90.36,90.25,90.34,8545.159545700379,58.8002,58.8719,58.8002,58.8588,8545.1595
2008-05-01 14:05:00,90.39,90.47,90.28,90.4,12547.322877230936,58.8914,58.9435,58.8197,58.8979,12547.3229
2008-05-01 14:10:00,90.42,90.43,90.35,90.4,3893.996755002704,58.9109,58.9175,58.8653,58.8979,3893.9968
2008-05-01 14:15:00,90.4,90.58,90.31,90.31,10492.15792320173,58.8979,59.0152,58.8393,58.8393,10492.1579
2008-05-01 14:20:00,90.28,90.59,90.28,90.58,10708.491076257436,58.8197,59.0217,58.8197,59.0152,10708.4911
2008-05-01 14:25:00,90.49,90.72,90.33,90.33,12979.989183342346,58.9566,59.1064,58.8523,58.8523,12979.9892
2008-05-01 14:30:00,90.38,90.83,90.38,90.75,15684.153596538668,58.8849,59.1781,58.8849,59.1259,15684.1536
2008-05-01 14:35:00,90.8,91.1,90.69,90.9,25527.312060573284,59.1585,59.354,59.0869,59.2237,25527.3121
2008-05-01 14:40:00,90.92,91.09,90.91,91.06,13845.32179556517,59.2367,59.3475,59.2302,59.3279,13845.3218
2008-05-01 14:45:00,91.05,91.05,90.89,90.94,11790.156841535963,59.3214,59.3214,59.2172,59.2497,11790.1568
2008-05-01 14:50:00,90.99,91.15,90.94,91.02,12114.656571119524,59.2823,59.3866,59.2497,59.3019,12114.6566
2008-05-01 14:55:00,90.96,91.05,90.81,90.89,11465.657111952409,59.2628,59.3214,59.165,59.2172,11465.6571
2008-05-01 15:00:00,90.85,90.9,90.74,90.9,18063.81828015144,59.1911,59.2237,59.1194,59.2237,18063.8183
2008-05-01 15:05:00,90.83,90.95,90.72,90.84,19361.817198485667,59.1781,59.2563,59.1064,59.1846,19361.8172
2008-05-01 15:10:00,90.84,91.0,90.74,90.92,15467.820443482964,59.1846,59.2888,59.1194,59.2367,15467.8204
2008-05-01 15:15:00,90.94,91.04,90.91,91.01,12330.98972417523,59.2497,59.3149,59.2302,59.2953,12330.9897
2008-05-01 15:20:00,91.01,91.08,90.92,91.06,12979.989183342346,59.2953,59.341,59.2367,59.3279,12979.9892
2008-05-01 15:25:00,91.04,91.05,90.56,90.74,27798.8101676582,59.3149,59.3214,59.0022,59.1194,27798.8102
2008-05-01 15:30:00,90.71,90.8,90.5,90.58,26933.47755543537,59.0999,59.1585,58.9631,59.0152,26933.4776
2008-05-01 15:35:00,90.61,90.66,90.39,90.49,31584.640346133045,59.0347,59.0673,58.8914,58.9566,31584.6403
2008-05-01 15:40:00,90.53,90.6,90.4,90.55,49323.95889670092,58.9826,59.0282,58.8979,58.9956,49323.9589
2008-05-01 15:45:00,90.51,90.6,90.42,90.58,48458.626284478094,58.9696,59.0282,58.9109,59.0152,48458.6263
2008-05-01 15:50:00,90.57,90.68,90.52,90.65,50081.12493239589,59.0087,59.0803,58.9761,59.0608,50081.1249
2008-05-01 15:55:00,90.65,90.76,90.55,90.55,93347.75554353705,59.0608,59.1325,58.9956,58.9956,93347.7555
2008-05-02 09:30:00,90.97,91.2,90.34,90.41,64250.94645754462,59.2693,59.4191,58.8588,58.9044,64250.9465
2008-05-02 09:35:00,90.51,90.78,90.35,90.68,20551.64954029205,58.9696,59.1455,58.8653,59.0803,20551.6495
2008-05-02 09:40:00,90.67,90.67,90.37,90.44,26176.3115197404,59.0738,59.0738,58.8784,58.924,26176.3115
2008-05-02 09:45:00,90.44,90.71,90.38,90.69,25635.478637101136,58.924,59.0999,58.8849,59.0869,25635.4786
2008-05-02 09:50:00,90.72,91.04,90.61,90.71,39156.30070308274,59.1064,59.3149,59.0347,59.0999,39156.3007
2008-05-02 09:55:00,90.72,91.17,90.72,91.0,24445.64629529475,59.1064,59.3996,59.1064,59.2888,24445.6463
2008-05-02 10:00:00,91.06,91.29,90.98,91.29,31368.307193077337,59.3279,59.4778,59.2758,59.4778,31368.3072
2008-05-02 10:05:00,91.31,91.38,90.97,91.1,48891.2925905895,59.4908,59.5364,59.2693,59.354,48891.2926
2008-05-02 10:10:00,91.16,91.39,90.92,91.21,26176.3115197404,59.3931,59.5429,59.2367,59.4257,26176.3115
2008-05-02 10:15:00,91.25,91.29,90.8,91.13,26176.3115197404,59.4517,59.4778,59.1585,59.3735,26176.3115
2008-05-02 10:20:00,91.15,91.15,90.67,90.96,17847.485127095726,59.3866,59.3866,59.0738,59.2628,17847.4851
2008-05-02 10:25:00,91.01,91.01,90.68,90.78,13845.32179556517,59.2953,59.2953,59.0803,59.1455,13845.3218
2008-05-02 10:30:00,90.82,91.0,90.79,90.87,13304.488912925906,59.1716,59.2888,59.152,59.2041,13304.4889
2008-05-02 10:35:00,90.89,90.9,90.66,90.68,18063.81828015144,59.2172,59.2237,59.0673,59.0803,18063.8183
2008-05-02 10:40:00,90.71,90.75,90.57,90.57,12330.98972417523,59.0999,59.1259,59.0087,59.0087,12330.9897
2008-05-02 10:45:00,90.61,90.65,90.57,90.63,20118.98323418064,59.0347,59.0608,59.0087,59.0478,20118.9832
2008-05-02 10:50:00,90.65,90.77,90.55,90.64,18820.984315846403,59.0608,59.139,58.9956,59.0543,18820.9843
2008-05-02 10:55:00,90.69,90.81,90.39,90.76,12763.656030286642,59.0869,59.165,58.8914,59.1325,12763.656
2008-05-02 11:00:00,90.8,91.0,90.77,90.92,19469.98377501352,59.1585,59.2888,59.139,59.2367,19469.9838
2008-05-02 11:05:00,90.96,91.11,90.92,91.01,11357.490535424551,59.2628,59.3605,59.2367,59.2953,11357.4905
2008-05-02 11:10:00,91.02,91.13,90.93,91.04,13737.155219037317,59.3019,59.3735,59.2432,59.3149,13737.1552
2008-05-02 11:15:00,91.0,91.05,90.82,90.87,21633.315305570577,59.2888,59.3214,59.1716,59.2041,21633.3153
2008-05-02 11:20:00,90.86,91.04,90.78,90.8,17955.65170362358,59.1976,59.3149,59.1455,59.1585,17955.6517
2008-05-02 11:25:00,90.87,90.98,90.63,90.67,12979.989183342346,59.2041,59.2758,59.0478,59.0738,12979.9892
2008-05-02 11:30:00,90.7,90.98,90.59,90.91,17739.318550567874,59.0934,59.2758,59.0217,59.2302,17739.3186
2008-05-02 11:35:00,90.92,90.92,90.6,90.66,11357.490535424551,59.2367,59.2367,59.0282,59.0673,11357.4905
2008-05-02 11:40:00,90.74,90.96,90.71,90.84,16441.31963223364,59.1194,59.2628,59.0999,59.1846,16441.3196
2008-05-02 11:45:00,90.95,90.95,90.73,90.76,10059.491617090318,59.2563,59.2563,59.1129,59.1325,10059.4916
2008-05-02 11:50:00,90.8,90.94,90.76,90.81,9085.992428339645,59.1585,59.2497,59.1325,59.165,9085.9924
2008-05-02 11:55:00,90.84,90.89,90.62,90.82,14169.821525148727,59.1846,59.2172,59.0413,59.1716,14169.8215
2008-05-02 12:00:00,90.82,90.83,90.54,90.59,19686.316928069227,59.1716,59.1781,58.9891,59.0217,19686.3169
2008-05-02 12:05:00,90.6,90.65,90.45,90.46,17090.319091400757,59.0282,59.0608,58.9305,58.937,17090.3191
2008-05-02 12:10:00,90.51,90.6,90.47,90.6,2920.497566252028,58.9696,59.0282,58.9435,59.0282,2920.4976
2008-05-02 12:15:00,90.59,90.63,90.34,90.46,15251.487290427258,59.0217,59.0478,58.8588,58.937,15251.4873
2008-05-02 12:20:00,90.46,90.66,90.43,90.61,12763.656030286642,58.937,59.0673,58.9175,59.0347,12763.656
2008-05-02 12:25:00,90.65,90.78,90.6,90.78,6814.494321254732,59.0608,59.1455,59.0282,59.1455,6814.4943
2008-05-02 12:30:00,90.78,90.8,90.52,90.67,10275.824770146024,59.1455,59.1585,58.9761,59.0738,10275.8248
2008-05-02 12:35:00,90.67,90.67,90.33,90.43,10275.824770146024,59.0738,59.0738,58.8523,58.9175,10275.8248
2008-05-02 12:40:00,90.44,90.5,90.35,90.37,8220.65981611682,58.924,58.9631,58.8653,58.8784,8220.6598
2008-05-02 12:45:00,90.39,90.62,90.37,90.44,12439.156300703082,58.8914,59.0413,58.8784,58.924,12439.1563
2008-05-02 12:50:00,90.43,90.66,90.43,90.59,6165.494862087615,58.9175,59.0673,58.9175,59.0217,6165.4949
2008-05-02 12:55:00,90.61,90.61,90.46,90.49,3569.4970254191453,59.0347,59.0347,58.937,58.9566,3569.497
2008-05-02 13:00:00,90.5,90.53,90.08,90.14,11032.990805840996,58.9631,58.9826,58.6894,58.7285,11032.9908
2008-05-02 13:05:00,90.19,90.32,90.18,90.31,11898.323418063816,58.7611,58.8458,58.7546,58.8393,11898.3234
2008-05-02 13:10:00,90.31,90.43,90.31,90.31,8328.826392644673,58.8393,58.9175,58.8393,58.8393,8328.8264
2008-05-02 13:15:00,90.33,90.45,90.26,90.38,10059.491617090318,58.8523,58.9305,58.8067,58.8849,10059.4916
2008-05-02 13:20:00,90.37,90.62,90.33,90.56,10600.324499729582,58.8784,59.0413,58.8523,59.0022,10600.3245
2008-05-02 13:25:00,90.56,90.76,90.55,90.7,15467.820443482964,59.0022,59.1325,58.9956,59.0934,15467.8204
2008-05-02 13:30:00,90.68,90.73,90.57,90.6,7355.327203893997,59.0803,59.1129,59.0087,59.0282,7355.3272
2008-05-02 13:35:00,90.6,90.77,90.52,90.58,8653.32612222823,59.0282,59.139,58.9761,59.0152,8653.3261
2008-05-02 13:40:00,90.58,90.68,90.51,90.68,6273.661438615468,59.0152,59.0803,58.9696,59.0803,6273.6614
2008-05-02 13:45:00,90.69,90.96,90.69,90.81,11898.323418063816,59.0869,59.2628,59.0869,59.165,11898.3234
2008-05-02 13:50:00,90.83,90.85,90.76,90.82,5083.829096809086,59.1781,59.1911,59.1325,59.1716,5083.8291
2008-05-02 13:55:00,90.79,90.79,90.55,90.56,3893.996755002704,59.152,59.152,58.9956,59.0022,3893.9968
2008-05-02 14:00:00,90.55,90.94,90.52,90.89,12547.322877230936,58.9956,59.2497,58.9761,59.2172,12547.3229
2008-05-02 14:05:00,90.89,90.89,90.39,90.51,25310.978907517576,59.2172,59.2172,58.8914,58.9696,25310.9789
2008-05-02 14:10:00,90.55,90.97,90.55,90.96,35045.97079502434,58.9956,59.2693,58.9956,59.2628,35045.9708
2008-05-02 14:15:00,90.97,91.01,90.65,90.8,37209.3023255814,59.2693,59.2953,59.0608,59.1585,37209.3023
2008-05-02 14:20:00,90.74,90.96,90.64,90.81,8220.65981611682,59.1194,59.2628,59.0543,59.165,8220.6598
2008-05-02 14:25:00,90.8,90.86,90.65,90.69,25094.64575446187,59.1585,59.1976,59.0608,59.0869,25094.6458
2008-05-02 14:30:00,90.69,90.96,90.6,90.92,11465.657111952409,59.0869,59.2628,59.0282,59.2367,11465.6571
2008-05-02 14:35:00,90.96,91.04,90.86,90.87,17522.98539751217,59.2628,59.3149,59.1976,59.2041,17522.9854
2008-05-02 14:40:00,90.95,90.96,90.62,90.63,12979.989183342346,59.2563,59.2628,59.0413,59.0478,12979.9892
2008-05-02 14:45:00,90.64,90.95,90.59,90.92,5300.162249864791,59.0543,59.2563,59.0217,59.2367,5300.1622
2008-05-02 14:50:00,90.92,90.98,90.68,90.8,24770.14602487831,59.2367,59.2758,59.0803,59.1585,24770.146
2008-05-02 14:55:00,90.84,90.86,90.55,90.55,32233.63980530016,59.1846,59.1976,58.9956,58.9956,32233.6398
2008-05-02 15:00:00,90.51,90.64,90.49,90.57,17090.319091400757,58.9696,59.0543,58.9566,59.0087,17090.3191
2008-05-02 15:05:00,90.57,90.79,90.56,90.67,21416.98215251488,59.0087,59.152,59.0022,59.0738,21416.9822
2008-05-02 15:10:00,90.68,90.98,90.68,90.82,20227.14981070849,59.0803,59.2758,59.0803,59.1716,20227.1498
2008-05-02 15:15:00,90.87,90.96,90.69,90.76,16116.81990265008,59.2041,59.2628,59.0869,59.1325,16116.8199
2008-05-02 15:20:00,90.71,90.73,90.53,90.55,15035.154137371552,59.0999,59.1129,58.9826,58.9956,15035.1541
2008-05-02 15:25:00,90.57,90.67,90.44,90.54,11032.990805840996,59.0087,59.0738,58.924,58.9891,11032.9908
2008-05-02 15:30:00,90.55,90.56,90.31,90.45,15035.154137371552,58.9956,59.0022,58.8393,58.9305,15035.1541
2008-05-02 15:35:00,90.47,90.82,90.45,90.77,36127.63656030287,58.9435,59.1716,58.9305,59.139,36127.6366
2008-05-02 15:40:00,90.78,90.87,90.75,90.85,31584.640346133045,59.1455,59.2041,59.1259,59.1911,31584.6403
2008-05-02 15:45:00,90.85,90.86,90.65,90.76,30286.641427798808,59.1911,59.1976,59.0608,59.1325,30286.6414
2008-05-02 15:50:00,90.75,90.79,90.44,90.56,30827.474310438072,59.1259,59.152,58.924,59.0022,30827.4743
2008-05-02 15:55:00,90.55,90.79,90.55,90.71,43915.630070308274,58.9956,59.152,58.9956,59.0999,43915.6301
2008-05-05 09:30:00,89.94,91.07,89.94,90.51,31800.97349918875,58.5982,59.3344,58.5982,58.9696,31800.9735
2008-05-05 09:35:00,90.48,91.13,90.48,90.9,14386.154678204435,58.95,59.3735,58.95,59.2237,14386.1547
2008-05-05 09:40:00,90.89,90.95,90.7,90.92,12547.322877230936,59.2172,59.2563,59.0934,59.2367,12547.3229
2008-05-05 09:45:00,90.94,91.07,90.85,91.07,6598.161168199026,59.2497,59.3344,59.1911,59.3344,6598.1612
2008-05-05 09:50:00,91.1,91.23,90.9,90.9,23580.31368307193,59.354,59.4387,59.2237,59.2237,23580.3137
2008-05-05 09:55:00,90.86,91.05,90.8,90.97,10600.324499729582,59.1976,59.3214,59.1585,59.2693,10600.3245
2008-05-05 10:00:00,91.01,91.17,90.43,90.53,31043.80746349378,59.2953,59.3996,58.9175,58.9826,31043.8075
2008-05-05 10:05:00,90.55,90.88,90.52,90.7,16224.986479177933,58.9956,59.2106,58.9761,59.0934,16224.9865
2008-05-05 10:10:00,90.67,90.83,90.52,90.83,18929.15089237425,59.0738,59.1781,58.9761,59.1781,18929.1509
2008-05-05 10:15:00,90.82,90.91,90.44,90.73,13196.322336398052,59.1716,59.2302,58.924,59.1129,13196.3223
2008-05-05 10:20:00,90.76,90.84,90.76,90.8,17198.48566792861,59.1325,59.1846,59.1325,59.1585,17198.4857
2008-05-05 10:25:00,90.78,90.96,90.71,90.71,14602.48783126014,59.1455,59.2628,59.0999,59.0999,14602.4878
2008-05-05 10:30:00,90.76,90.92,90.74,90.92,12439.156300703082,59.1325,59.2367,59.1194,59.2367,12439.1563
2008-05-05 10:35:00,90.93,91.11,90.87,91.11,6598.161168199026,59.2432,59.3605,59.2041,59.3605,6598.1612
2008-05-05 10:40:00,91.06,91.35,90.99,91.3,18820.984315846403,59.3279,59.5169,59.2823,59.4843,18820.9843
2008-05-05 10:45:00,91.3,91.33,91.24,91.24,25310.978907517576,59.4843,59.5038,59.4452,59.4452,25310.9789
2008-05-05 10:50:00,91.22,91.26,91.03,91.17,6598.161168199026,59.4322,59.4582,59.3084,59.3996,6598.1612
2008-05-05 10:55:00,90.96,90.98,90.8,90.83,9951.325040562466,59.2628,59.2758,59.1585,59.1781,9951.325
2008-05-05 11:00:00,90.77,90.86,90.63,90.86,11465.657111952409,59.139,59.1976,59.0478,59.1976,11465.6571
2008-05-05 11:05:00,90.87,90.89,90.73,90.78,9302.32558139535,59.2041,59.2172,59.1129,59.1455,9302.3256
2008-05-05 11:10:00,90.79,91.04,90.78,91.0,24661.97944835046,59.152,59.3149,59.1455,59.2888,24661.9794
2008-05-05 11:15:00,90.97,91.25,90.92,91.09,18280.15143320714,59.2693,59.4517,59.2367,59.3475,18280.1514
2008-05-05 11:20:00,91.13,91.17,91.06,91.08,3569.4970254191453,59.3735,59.3996,59.3279,59.341,3569.497
2008-05-05 11:25:00,91.02,91.16,91.02,91.16,48134.12655489454,59.3019,59.3931,59.3019,59.3931,48134.1266
2008-05-05 11:30:00,91.15,91.25,91.15,91.23,20227.14981070849,59.3866,59.4517,59.3866,59.4387,20227.1498
2008-05-05 11:35:00,91.26,91.34,91.14,91.34,11141.157382368849,59.4582,59.5103,59.38,59.5103,11141.1574
2008-05-05 11:40:00,91.24,91.34,91.18,91.3,4434.8296376419685,59.4452,59.5103,59.4061,59.4843,4434.8296
2008-05-05 11:45:00,91.29,91.29,91.1,91.1,5300.162249864791,59.4778,59.4778,59.354,59.354,5300.1622
2008-05-05 11:50:00,91.1,91.29,91.04,91.29,8761.492698756085,59.354,59.4778,59.3149,59.4778,8761.4927
2008-05-05 11:55:00,91.29,91.33,91.19,91.29,4434.8296376419685,59.4778,59.5038,59.4126,59.4778,4434.8296
2008-05-05 12:00:00,91.26,91.37,91.24,91.28,10383.991346673878,59.4582,59.5299,59.4452,59.4713,10383.9913
2008-05-05 12:05:00,91.25,91.31,91.11,91.11,3893.996755002704,59.4517,59.4908,59.3605,59.3605,3893.9968
2008-05-05 12:10:00,91.11,91.16,91.05,91.1,8436.992969172525,59.3605,59.3931,59.3214,59.354,8436.993
2008-05-05 12:15:00,91.07,91.22,91.04,91.22,2163.3315305570577,59.3344,59.4322,59.3149,59.4322,2163.3315
2008-05-05 12:20:00,91.21,91.21,91.05,91.16,2163.3315305570577,59.4257,59.4257,59.3214,59.3931,2163.3315
2008-05-05 12:25:00,91.11,91.11,91.02,91.08,3677.6636019469984,59.3605,59.3605,59.3019,59.341,3677.6636
2008-05-05 12:30:00,91.05,91.06,90.98,91.06,5191.995673336939,59.3214,59.3279,59.2758,59.3279,5191.9957
2008-05-05 12:35:00,91.07,91.07,90.97,90.99,4326.663061114115,59.3344,59.3344,59.2693,59.2823,4326.6631
2008-05-05 12:40:00,90.99,91.03,90.84,90.85,3353.16387236344,59.2823,59.3084,59.1846,59.1911,3353.1639
2008-05-05 12:45:00,90.8,90.96,90.76,90.96,7463.49378042185,59.1585,59.2628,59.1325,59.2628,7463.4938
2008-05-05 12:50:00,91.04,91.11,90.93,90.93,9626.825310978908,59.3149,59.3605,59.2432,59.2432,9626.8253
2008-05-05 12:55:00,90.92,91.03,90.89,91.03,5191.995673336939,59.2367,59.3084,59.2172,59.3084,5191.9957
2008-05-05 13:00:00,91.0,91.04,90.95,91.01,2487.8312601406165,59.2888,59.3149,59.2563,59.2953,2487.8313
2008-05-05 13:05:00,90.95,90.99,90.91,90.94,2487.8312601406165,59.2563,59.2823,59.2302,59.2497,2487.8313
2008-05-05 13:10:00,90.95,91.08,90.92,90.92,3028.664142779881,59.2563,59.341,59.2367,59.2367,3028.6641
2008-05-05 13:15:00,90.94,90.98,90.83,90.86,2704.164413196322,59.2497,59.2758,59.1781,59.1976,2704.1644
2008-05-05 13:20:00,90.8,90.87,90.76,90.87,2920.497566252028,59.1585,59.2041,59.1325,59.2041,2920.4976
2008-05-05 13:25:00,90.87,90.87,90.7,90.78,6381.828015143321,59.2041,59.2041,59.0934,59.1455,6381.828
2008-05-05 13:30:00,90.76,90.87,90.73,90.87,14602.48783126014,59.1325,59.2041,59.1129,59.2041,14602.4878
2008-05-05 13:35:00,90.86,90.91,90.82,90.88,4002.163331530557,59.1976,59.2302,59.1716,59.2106,4002.1633
2008-05-05 13:40:00,90.87,90.87,90.69,90.75,4759.329367225527,59.2041,59.2041,59.0869,59.1259,4759.3294
2008-05-05 13:45:00,90.69,90.72,90.57,90.63,4002.163331530557,59.0869,59.1064,59.0087,59.0478,4002.1633
2008-05-05 13:50:00,90.58,90.65,90.55,90.65,4867.49594375338,59.0152,59.0608,58.9956,59.0608,4867.4959
2008-05-05 13:55:00,90.63,90.66,90.55,90.6,3136.830719307734,59.0478,59.0673,58.9956,59.0282,3136.8307
2008-05-05 14:00:00,90.67,90.68,90.61,90.68,3785.830178474851,59.0738,59.0803,59.0347,59.0803,3785.8302
2008-05-05 14:05:00,90.68,90.84,90.67,90.79,3677.6636019469984,59.0803,59.1846,59.0738,59.152,3677.6636
2008-05-05 14:10:00,90.76,90.76,90.64,90.69,4759.329367225527,59.1325,59.1325,59.0543,59.0869,4759.3294
2008-05-05 14:15:00,90.7,90.8,90.67,90.8,4651.162790697675,59.0934,59.1585,59.0738,59.1585,4651.1628
2008-05-05 14:20:00,90.8,91.04,90.8,91.02,6165.494862087615,59.1585,59.3149,59.1585,59.3019,6165.4949
2008-05-05 14:25:00,90.97,91.09,90.91,91.06,7138.994050838291,59.2693,59.3475,59.2302,59.3279,7138.9941
2008-05-05 14:30:00,91.05,91.05,90.86,90.88,6165.494862087615,59.3214,59.3214,59.1976,59.2106,6165.4949
2008-05-05 14:35:00,90.87,90.99,90.87,90.92,4434.8296376419685,59.2041,59.2823,59.2041,59.2367,4434.8296
2008-05-05 14:40:00,90.92,91.02,90.89,90.93,14277.98810167658,59.2367,59.3019,59.2172,59.2432,14277.9881
2008-05-05 14:45:00,90.92,90.96,90.89,90.91,18171.98485667929,59.2367,59.2628,59.2172,59.2302,18171.9849
2008-05-05 14:50:00,90.94,90.95,90.86,90.86,11790.156841535963,59.2497,59.2563,59.1976,59.1976,11790.1568
2008-05-05 14:55:00,90.87,90.88,90.78,90.86,6165.494862087615,59.2041,59.2106,59.1455,59.1976,6165.4949
2008-05-05 15:00:00,90.84,91.09,90.84,90.93,13737.155219037317,59.1846,59.3475,59.1846,59.2432,13737.1552
2008-05-05 15:05:00,90.97,91.06,90.95,91.03,8545.159545700379,59.2693,59.3279,59.2563,59.3084,8545.1595
2008-05-05 15:10:00,91.02,91.04,90.93,90.93,11141.157382368849,59.3019,59.3149,59.2432,59.2432,11141.1574
2008-05-05 15:15:00,90.94,90.99,90.88,90.93,9518.658734451054,59.2497,59.2823,59.2106,59.2432,9518.6587
2008-05-05 15:20:00,90.94,91.15,90.94,91.11,17090.319091400757,59.2497,59.3866,59.2497,59.3605,17090.3191
2008-05-05 15:25:00,91.15,91.21,91.07,91.19,9085.992428339645,59.3866,59.4257,59.3344,59.4126,9085.9924
2008-05-05 15:30:00,91.16,91.2,90.96,91.0,14710.654407787992,59.3931,59.4191,59.2628,59.2888,14710.6544
2008-05-05 15:35:00,90.99,91.08,90.92,90.92,18820.984315846403,59.2823,59.341,59.2367,59.2367,18820.9843
2008-05-05 15:40:00,90.89,90.98,90.88,90.94,9518.658734451054,59.2172,59.2758,59.2106,59.2497,9518.6587
2008-05-05 15:45:00,90.92,90.96,90.88,90.94,16657.652785289345,59.2367,59.2628,59.2106,59.2497,16657.6528
2008-05-05 15:50:00,90.92,91.07,90.91,90.92,33315.30557057869,59.2367,59.3344,59.2302,59.2367,33315.3056
2008-05-05 15:55:00,90.92,91.06,90.89,91.0,31151.974040021632,59.2367,59.3279,59.2172,59.2888,31151.974
2008-05-06 09:30:00,91.6,91.64,90.84,90.84,24986.47917793402,59.6797,59.7058,59.1846,59.1846,24986.4792
2008-05-06 09:35:00,90.92,91.86,90.85,91.29,32558.13953488372,59.2367,59.8491,59.1911,59.4778,32558.1395
2008-05-06 09:40:00,91.29,92.13,91.19,91.9,21957.815035154137,59.4778,60.0251,59.4126,59.8752,21957.815
2008-05-06 09:45:00,91.93,91.93,91.15,91.19,39913.46673877772,59.8947,59.8947,59.3866,59.4126,39913.4667
2008-05-06 09:50:00,91.15,91.41,90.98,91.18,29204.97566252028,59.3866,59.556,59.2758,59.4061,29204.9757
2008-05-06 09:55:00,91.18,91.31,91.09,91.14,36019.469983775016,59.4061,59.4908,59.3475,59.38,36019.47
2008-05-06 10:00:00,91.13,91.43,91.11,91.33,23796.646836127635,59.3735,59.569,59.3605,59.5038,23796.6468
2008-05-06 10:05:00,91.33,91.5,91.19,91.5,22065.98161168199,59.5038,59.6146,59.4126,59.6146,22065.9816
2008-05-06 10:10:00,91.55,91.65,91.32,91.53,44240.12979989183,59.6472,59.7123,59.4973,59.6341,44240.1298
2008-05-06 10:15:00,91.5,91.53,91.2,91.53,20335.316387236344,59.6146,59.6341,59.4191,59.6341,20335.3164
2008-05-06 10:20:00,91.53,91.73,91.49,91.62,17414.818820984314,59.6341,59.7644,59.6081,59.6928,17414.8188
2008-05-06 10:25:00,91.62,91.62,91.4,91.53,32558.13953488372,59.6928,59.6928,59.5494,59.6341,32558.1395
2008-05-06 10:30:00,91.5,91.53,91.43,91.49,13304.488912925906,59.6146,59.6341,59.569,59.6081,13304.4889
2008-05-06 10:35:00,91.5,91.65,91.5,91.6,59383.45051379124,59.6146,59.7123,59.6146,59.6797,59383.4505
2008-05-06 10:40:00,91.61,91.63,91.48,91.54,40021.63331530557,59.6863,59.6993,59.6016,59.6407,40021.6333
2008-05-06 10:45:00,91.54,91.57,91.47,91.55,19253.65062195781,59.6407,59.6602,59.595,59.6472,19253.6506
2008-05-06 10:50:00,91.55,91.65,91.42,91.57,26608.977825851813,59.6472,59.7123,59.5625,59.6602,26608.9778
2008-05-06 10:55:00,91.57,91.76,91.52,91.7,34180.638182801515,59.6602,59.784,59.6276,59.7449,34180.6382
2008-05-06 11:00:00,91.65,91.78,91.62,91.71,18929.15089237425,59.7123,59.797,59.6928,59.7514,18929.1509
2008-05-06 11:05:00,91.8,91.92,91.49,91.5,31368.307193077337,59.8101,59.8882,59.6081,59.6146,31368.3072
2008-05-06 11:10:00,91.5,91.56,91.35,91.43,24229.313142239047,59.6146,59.6537,59.5169,59.569,24229.3131
2008-05-06 11:15:00,91.44,91.49,91.36,91.44,13304.488912925906,59.5755,59.6081,59.5234,59.5755,13304.4889
2008-05-06 11:20:00,91.43,91.54,91.4,91.44,26608.977825851813,59.569,59.6407,59.5494,59.5755,26608.9778
2008-05-06 11:25:00,91.44,91.5,91.34,91.46,11357.490535424551,59.5755,59.6146,59.5103,59.5885,11357.4905
2008-05-06 11:30:00,91.46,91.58,91.41,91.48,20335.316387236344,59.5885,59.6667,59.556,59.6016,20335.3164
2008-05-06 11:35:00,91.45,91.62,91.45,91.59,14169.821525148727,59.582,59.6928,59.582,59.6732,14169.8215
2008-05-06 11:40:00,91.59,91.6,91.45,91.45,7247.160627366144,59.6732,59.6797,59.582,59.582,7247.1606
2008-05-06 11:45:00,91.5,91.53,91.42,91.53,6598.161168199026,59.6146,59.6341,59.5625,59.6341,6598.1612
2008-05-06 11:50:00,91.53,91.54,91.4,91.51,7463.49378042185,59.6341,59.6407,59.5494,59.6211,7463.4938
2008-05-06 11:55:00,91.47,91.52,91.42,91.46,8977.82585181179,59.595,59.6276,59.5625,59.5885,8977.8259
2008-05-06 12:00:00,91.48,91.62,91.41,91.52,27041.64413196322,59.6016,59.6928,59.556,59.6276,27041.6441
2008-05-06 12:05:00,91.52,91.62,91.52,91.53,18604.6511627907,59.6276,59.6928,59.6276,59.6341,18604.6512
2008-05-06 12:10:00,91.58,91.62,91.45,91.48,39480.80043266631,59.6667,59.6928,59.582,59.6016,39480.8004
2008-05-06 12:15:00,91.48,91.62,91.47,91.55,21633.315305570577,59.6016,59.6928,59.595,59.6472,21633.3153
2008-05-06 12:20:00,91.56,91.59,91.5,91.5,12979.989183342346,59.6537,59.6732,59.6146,59.6146,12979.9892
2008-05-06 12:25:00,91.53,91.53,91.43,91.49,7138.994050838291,59.6341,59.6341,59.569,59.6081,7138.9941
2008-05-06 12:30:00,91.48,91.53,91.4,91.41,8653.32612222823,59.6016,59.6341,59.5494,59.556,8653.3261
2008-05-06 12:35:00,91.4,91.46,91.34,91.43,8112.493239588966,59.5494,59.5885,59.5103,59.569,8112.4932
2008-05-06 12:40:00,91.41,91.43,91.32,91.39,6165.494862087615,59.556,59.569,59.4973,59.5429,6165.4949
2008-05-06 12:45:00,91.35,91.38,91.27,91.34,10167.658193618172,59.5169,59.5364,59.4647,59.5103,10167.6582
2008-05-06 12:50:00,91.34,91.46,91.31,91.41,21849.648458626285,59.5103,59.5885,59.4908,59.556,21849.6485
2008-05-06 12:55:00,91.43,91.48,91.39,91.46,16008.653326122228,59.569,59.6016,59.5429,59.5885,16008.6533
2008-05-06 13:00:00,91.47,91.52,91.41,91.49,7787.993510005408,59.595,59.6276,59.556,59.6081,7787.9935
2008-05-06 13:05:00,91.53,91.53,91.43,91.48,8436.992969172525,59.6341,59.6341,59.569,59.6016,8436.993
2008-05-06 13:10:00,91.48,91.52,91.41,91.5,6598.161168199026,59.6016,59.6276,59.556,59.6146,6598.1612
2008-05-06 13:15:00,91.5,91.53,91.4,91.4,11357.490535424551,59.6146,59.6341,59.5494,59.5494,11357.4905
2008-05-06 13:20:00,91.45,91.52,91.38,91.43,11573.82368848026,59.582,59.6276,59.5364,59.569,11573.8237
2008-05-06 13:25:00,91.43,91.43,91.29,91.32,14061.654948620877,59.569,59.569,59.4778,59.4973,14061.6549
2008-05-06 13:30:00,91.32,91.41,91.25,91.29,13304.488912925906,59.4973,59.556,59.4517,59.4778,13304.4889
2008-05-06 13:35:00,91.28,91.42,91.28,91.42,7787.993510005408,59.4713,59.5625,59.4713,59.5625,7787.9935
2008-05-06 13:40:00,91.39,91.5,91.31,91.45,14602.48783126014,59.5429,59.6146,59.4908,59.582,14602.4878
2008-05-06 13:45:00,91.49,91.5,91.13,91.37,15792.320173066522,59.6081,59.6146,59.3735,59.5299,15792.3202
2008-05-06 13:50:00,91.37,91.4,91.25,91.34,13412.655489453758,59.5299,59.5494,59.4517,59.5103,13412.6555
2008-05-06 13:55:00,91.34,91.34,91.19,91.31,4975.662520281233,59.5103,59.5103,59.4126,59.4908,4975.6625
2008-05-06 14:00:00,91.31,91.36,91.05,91.11,14710.654407787992,59.4908,59.5234,59.3214,59.3605,14710.6544
2008-05-06 14:05:00,91.13,91.29,91.12,91.23,12114.656571119524,59.3735,59.4778,59.367,59.4387,12114.6566
2008-05-06 14:10:00,91.22,91.29,91.16,91.24,23796.646836127635,59.4322,59.4778,59.3931,59.4452,23796.6468
2008-05-06 14:15:00,91.22,91.4,91.21,91.29,17631.15197404002,59.4322,59.5494,59.4257,59.4778,17631.152
2008-05-06 14:20:00,91.29,91.44,91.29,91.41,21416.98215251488,59.4778,59.5755,59.4778,59.556,21416.9822
2008-05-06 14:25:00,91.41,91.53,91.38,91.53,32017.306652244457,59.556,59.6341,59.5364,59.6341,32017.3067
2008-05-06 14:30:00,91.53,91.65,91.53,91.63,20227.14981070849,59.6341,59.7123,59.6341,59.6993,20227.1498
2008-05-06 14:35:00,91.63,91.63,91.38,91.41,16333.153055705789,59.6993,59.6993,59.5364,59.556,16333.1531
2008-05-06 14:40:00,91.41,91.55,91.4,91.54,9085.992428339645,59.556,59.6472,59.5494,59.6407,9085.9924
2008-05-06 14:45:00,91.56,91.76,91.53,91.68,15467.820443482964,59.6537,59.784,59.6341,59.7319,15467.8204
2008-05-06 14:50:00,91.7,91.79,91.65,91.75,21200.648999459165,59.7449,59.8035,59.7123,59.7775,21200.649
2008-05-06 14:55:00,91.78,91.86,91.71,91.75,25094.64575446187,59.797,59.8491,59.7514,59.7775,25094.6458
2008-05-06 15:00:00,91.77,91.78,91.55,91.64,21308.81557598702,59.7905,59.797,59.6472,59.7058,21308.8156
2008-05-06 15:05:00,91.6,92.07,91.6,91.74,60032.44997295836,59.6797,59.986,59.6797,59.771,60032.45
2008-05-06 15:10:00,91.75,91.81,91.52,91.7,50730.12439156301,59.7775,59.8166,59.6276,59.7449,50730.1244
2008-05-06 15:15:00,91.71,91.81,91.63,91.72,18929.15089237425,59.7514,59.8166,59.6993,59.7579,18929.1509
2008-05-06 15:20:00,91.72,91.79,91.61,91.79,19145.484045429963,59.7579,59.8035,59.6863,59.8035,19145.484
2008-05-06 15:25:00,91.78,91.84,91.61,91.62,15792.320173066522,59.797,59.8361,59.6863,59.6928,15792.3202
2008-05-06 15:30:00,91.65,91.86,91.63,91.72,40021.63331530557,59.7123,59.8491,59.6993,59.7579,40021.6333
2008-05-06 15:35:00,91.73,91.82,91.57,91.65,64575.446187128175,59.7644,59.8231,59.6602,59.7123,64575.4462
2008-05-06 15:40:00,91.67,91.75,91.61,91.65,35045.97079502434,59.7254,59.7775,59.6863,59.7123,35045.9708
2008-05-06 15:45:00,91.66,91.81,91.65,91.72,23472.14710654408,59.7188,59.8166,59.7123,59.7579,23472.1471
2008-05-06 15:50:00,91.73,91.77,91.69,91.7,37317.46890210925,59.7644,59.7905,59.7384,59.7449,37317.4689
2008-05-06 15:55:00,91.69,91.79,91.68,91.73,41535.96538669551,59.7384,59.8035,59.7319,59.7644,41535.9654
2008-05-07 09:30:00,91.76,91.91,91.54,91.81,9302.32558139535,59.784,59.8817,59.6407,59.8166,9302.3256
2008-05-07 09:35:00,91.81,91.91,91.53,91.6,16873.98593834505,59.8166,59.8817,59.6341,59.6797,16873.9859
2008-05-07 09:40:00,91.61,91.78,91.46,91.57,29745.808545159543,59.6863,59.797,59.5885,59.6602,29745.8085
2008-05-07 09:45:00,91.57,91.57,91.2,91.44,26608.977825851813,59.6602,59.6602,59.4191,59.5755,26608.9778
2008-05-07 09:50:00,91.47,91.5,91.07,91.19,29529.47539210384,59.595,59.6146,59.3344,59.4126,29529.4754
2008-05-07 09:55:00,91.2,91.26,91.03,91.25,30286.641427798808,59.4191,59.4582,59.3084,59.4517,30286.6414
2008-05-07 10:00:00,91.26,91.54,91.09,91.12,16657.652785289345,59.4582,59.6407,59.3475,59.367,16657.6528
2008-05-07 10:05:00,91.11,91.18,90.71,90.82,33423.47214710654,59.3605,59.4061,59.0999,59.1716,33423.4721
2008-05-07 10:10:00,90.79,91.05,90.79,90.94,10924.824229313142,59.152,59.3214,59.152,59.2497,10924.8242
2008-05-07 10:15:00,90.94,91.0,90.85,90.88,15792.320173066522,59.2497,59.2888,59.1911,59.2106,15792.3202
2008-05-07 10:20:00,90.91,91.04,90.87,91.04,7571.660356949702,59.2302,59.3149,59.2041,59.3149,7571.6604
2008-05-07 10:25:00,91.02,91.23,91.02,91.18,10600.324499729582,59.3019,59.4387,59.3019,59.4061,10600.3245
2008-05-07 10:30:00,91.21,91.23,90.89,91.07,16333.153055705789,59.4257,59.4387,59.2172,59.3344,16333.1531
2008-05-07 10:35:00,91.01,91.08,90.97,91.08,6706.327744726879,59.2953,59.341,59.2693,59.341,6706.3277
2008-05-07 10:40:00,91.07,91.23,91.04,91.23,23363.980530016222,59.3344,59.4387,59.3149,59.4387,23363.9805
2008-05-07 10:45:00,91.19,91.26,91.05,91.12,16657.652785289345,59.4126,59.4582,59.3214,59.367,16657.6528
2008-05-07 10:50:00,91.12,91.18,91.03,91.03,8761.492698756085,59.367,59.4061,59.3084,59.3084,8761.4927
2008-05-07 10:55:00,91.04,91.26,91.01,91.12,8112.493239588966,59.3149,59.4582,59.2953,59.367,8112.4932
2008-05-07 11:00:00,91.1,91.23,91.04,91.04,15143.320713899404,59.354,59.4387,59.3149,59.3149,15143.3207
2008-05-07 11:05:00,91.04,91.12,91.0,91.11,11898.323418063816,59.3149,59.367,59.2888,59.3605,11898.3234
2008-05-07 11:10:00,91.09,91.17,90.95,91.17,20443.4829637642,59.3475,59.3996,59.2563,59.3996,20443.483
2008-05-07 11:15:00,91.16,91.22,91.08,91.19,10275.824770146024,59.3931,59.4322,59.341,59.4126,10275.8248
2008-05-07 11:20:00,91.2,91.26,91.07,91.19,12006.489994591671,59.4191,59.4582,59.3344,59.4126,12006.49
2008-05-07 11:25:00,91.22,91.23,91.12,91.13,16765.819361817197,59.4322,59.4387,59.367,59.3735,16765.8194
2008-05-07 11:30:00,91.11,91.18,90.97,90.97,11032.990805840996,59.3605,59.4061,59.2693,59.2693,11032.9908
2008-05-07 11:35:00,90.99,91.11,90.96,90.97,11465.657111952409,59.2823,59.3605,59.2628,59.2693,11465.6571
2008-05-07 11:40:00,91.0,91.0,90.92,90.92,6598.161168199026,59.2888,59.2888,59.2367,59.2367,6598.1612
2008-05-07 11:45:00,90.91,90.97,90.89,90.94,9734.99188750676,59.2302,59.2693,59.2172,59.2497,9734.9919
2008-05-07 11:50:00,90.92,90.94,90.81,90.81,5949.161709031909,59.2367,59.2497,59.165,59.165,5949.1617
2008-05-07 11:55:00,90.81,90.92,90.73,90.86,9626.825310978908,59.165,59.2367,59.1129,59.1976,9626.8253
2008-05-07 12:00:00,90.82,90.92,90.82,90.91,16116.81990265008,59.1716,59.2367,59.1716,59.2302,16116.8199
2008-05-07 12:05:00,90.92,91.0,90.92,90.98,12655.489453758788,59.2367,59.2888,59.2367,59.2758,12655.4895
2008-05-07 12:10:00,90.97,90.98,90.81,90.81,11465.657111952409,59.2693,59.2758,59.165,59.165,11465.6571
2008-05-07 12:15:00,90.81,90.99,90.81,90.92,5840.995132504056,59.165,59.2823,59.165,59.2367,5840.9951
2008-05-07 12:20:00,90.96,90.96,90.83,90.87,9410.4921579232,59.2628,59.2628,59.1781,59.2041,9410.4922
2008-05-07 12:25:00,90.87,91.01,90.84,90.97,6922.660897782585,59.2041,59.2953,59.1846,59.2693,6922.6609
2008-05-07 12:30:00,90.98,91.15,90.94,91.15,10167.658193618172,59.2758,59.3866,59.2497,59.3866,10167.6582
2008-05-07 12:35:00,91.15,91.16,91.06,91.13,108815.57598702,59.3866,59.3931,59.3279,59.3735,108815.576
2008-05-07 12:40:00,91.13,91.18,91.07,91.1,6598.161168199026,59.3735,59.4061,59.3344,59.354,6598.1612
2008-05-07 12:45:00,91.11,91.15,91.06,91.14,3353.16387236344,59.3605,59.3866,59.3279,59.38,3353.1639
2008-05-07 12:50:00,91.09,91.32,91.02,91.3,16982.152514872905,59.3475,59.4973,59.3019,59.4843,16982.1525
2008-05-07 12:55:00,91.29,91.32,91.19,91.21,6381.828015143321,59.4778,59.4973,59.4126,59.4257,6381.828
2008-05-07 13:00:00,91.2,91.2,90.94,90.94,7571.660356949702,59.4191,59.4191,59.2497,59.2497,7571.6604
2008-05-07 13:05:00,90.98,91.04,90.83,90.83,9194.159004867495,59.2758,59.3149,59.1781,59.1781,9194.159
2008-05-07 13:10:00,90.83,90.86,90.76,90.86,6598.161168199026,59.1781,59.1976,59.1325,59.1976,6598.1612
2008-05-07 13:15:00,90.88,90.97,90.85,90.96,8436.992969172525,59.2106,59.2693,59.1911,59.2628,8436.993
2008-05-07 13:20:00,90.97,90.97,90.88,90.88,4542.9962141698215,59.2693,59.2693,59.2106,59.2106,4542.9962
2008-05-07 13:25:00,90.9,90.97,90.87,90.93,5083.829096809086,59.2237,59.2693,59.2041,59.2432,5083.8291
2008-05-07 13:30:00,90.96,90.98,90.92,90.93,4218.496484586262,59.2628,59.2758,59.2367,59.2432,4218.4965
2008-05-07 13:35:00,90.94,90.95,90.85,90.93,10059.491617090318,59.2497,59.2563,59.1911,59.2432,10059.4916
2008-05-07 13:40:00,90.92,90.92,90.81,90.81,4759.329367225527,59.2367,59.2367,59.165,59.165,4759.3294
2008-05-07 13:45:00,90.85,90.93,90.81,90.9,8328.826392644673,59.1911,59.2432,59.165,59.2237,8328.8264
2008-05-07 13:50:00,90.9,90.9,90.69,90.73,6273.661438615468,59.2237,59.2237,59.0869,59.1129,6273.6614
2008-05-07 13:55:00,90.68,90.74,90.57,90.67,9843.158464034614,59.0803,59.1194,59.0087,59.0738,9843.1585
2008-05-07 14:00:00,90.67,90.72,90.55,90.58,8653.32612222823,59.0738,59.1064,58.9956,59.0152,8653.3261
2008-05-07 14:05:00,90.58,90.62,90.53,90.58,6165.494862087615,59.0152,59.0413,58.9826,59.0152,6165.4949
2008-05-07 14:10:00,90.6,90.63,90.52,90.59,5516.495402920497,59.0282,59.0478,58.9761,59.0217,5516.4954
2008-05-07 14:15:00,90.61,90.65,90.54,90.54,6922.660897782585,59.0347,59.0608,58.9891,58.9891,6922.6609
2008-05-07 14:20:00,90.56,90.6,90.28,90.32,8653.32612222823,59.0022,59.0282,58.8197,58.8458,8653.3261
2008-05-07 14:25:00,90.29,90.37,90.06,90.16,18496.484586262843,58.8262,58.8784,58.6764,58.7415,18496.4846
2008-05-07 14:30:00,90.18,90.18,89.87,90.01,20227.14981070849,58.7546,58.7546,58.5526,58.6438,20227.1498
2008-05-07 14:35:00,90.01,90.14,89.92,90.09,16441.31963223364,58.6438,58.7285,58.5852,58.6959,16441.3196
2008-05-07 14:40:00,90.04,90.06,89.88,89.91,24878.312601406164,58.6634,58.6764,58.5591,58.5787,24878.3126
2008-05-07 14:45:00,89.91,90.04,89.71,89.95,25851.81179015684,58.5787,58.6634,58.4484,58.6047,25851.8118
2008-05-07 14:50:00,90.0,90.16,89.99,90.02,7247.160627366144,58.6373,58.7415,58.6308,58.6503,7247.1606
2008-05-07 14:55:00,90.01,90.18,89.9,89.98,12871.822606814494,58.6438,58.7546,58.5722,58.6243,12871.8226
2008-05-07 15:00:00,89.97,90.19,89.96,90.16,13520.82206598161,58.6178,58.7611,58.6112,58.7415,13520.8221
2008-05-07 15:05:00,90.13,90.14,89.85,89.91,21308.81557598702,58.722,58.7285,58.5396,58.5787,21308.8156
2008-05-07 15:10:00,89.84,89.88,89.65,89.86,20659.8161168199,58.5331,58.5591,58.4093,58.5461,20659.8161
2008-05-07 15:15:00,89.87,89.94,89.81,89.82,9085.992428339645,58.5526,58.5982,58.5135,58.52,9085.9924
2008-05-07 15:20:00,89.82,89.86,89.6,89.61,17522.98539751217,58.52,58.5461,58.3767,58.3832,17522.9854
2008-05-07 15:25:00,89.61,89.69,89.49,89.69,28123.30989724175,58.3832,58.4353,58.305,58.4353,28123.3099
2008-05-07 15:30:00,89.74,89.75,89.52,89.73,26500.81124932396,58.4679,58.4744,58.3246,58.4614,26500.8112
2008-05-07 15:35:00,89.74,89.86,89.64,89.84,28123.30989724175,58.4679,58.5461,58.4028,58.5331,28123.3099
2008-05-07 15:40:00,89.83,89.88,89.61,89.88,23039.480800432662,58.5265,58.5591,58.3832,58.5591,23039.4808
2008-05-07 15:45:00,89.92,90.06,89.82,89.93,33423.47214710654,58.5852,58.6764,58.52,58.5917,33423.4721
2008-05-07 15:50:00,89.91,89.97,89.66,89.76,42293.13142239048,58.5787,58.6178,58.4158,58.4809,42293.1314
2008-05-07 15:55:00,89.76,89.76,89.53,89.72,57977.28501892915,58.4809,58.4809,58.3311,58.4549,57977.285
2008-05-08 09:30:00,89.94,90.77,89.87,89.98,11681.990265008111,58.5982,59.139,58.5526,58.6243,11681.9903
2008-05-08 09:35:00,90.15,90.48,90.15,90.31,9518.658734451054,58.735,58.95,58.735,58.8393,9518.6587
2008-05-08 09:40:00,90.31,90.7,90.21,90.55,14710.654407787992,58.8393,59.0934,58.7741,58.9956,14710.6544
2008-05-08 09:45:00,90.59,90.59,90.1,90.18,17414.818820984314,59.0217,59.0217,58.7025,58.7546,17414.8188
2008-05-08 09:50:00,90.16,90.63,90.16,90.63,12547.322877230936,58.7415,59.0478,58.7415,59.0478,12547.3229
2008-05-08 09:55:00,90.65,90.68,89.95,90.09,12763.656030286642,59.0608,59.0803,58.6047,58.6959,12763.656
2008-05-08 10:00:00,90.14,90.24,89.91,90.24,13412.655489453758,58.7285,58.7937,58.5787,58.7937,13412.6555
2008-05-08 10:05:00,90.2,90.46,90.07,90.23,10167.658193618172,58.7676,58.937,58.6829,58.7872,10167.6582
2008-05-08 10:10:00,90.25,90.67,90.08,90.55,17522.98539751217,58.8002,59.0738,58.6894,58.9956,17522.9854
2008-05-08 10:15:00,90.59,90.67,90.48,90.48,14386.154678204435,59.0217,59.0738,58.95,58.95,14386.1547
2008-05-08 10:20:00,90.48,90.57,90.45,90.57,7355.327203893997,58.95,59.0087,58.9305,59.0087,7355.3272
2008-05-08 10:25:00,90.58,90.82,90.48,90.82,13628.988642509465,59.0152,59.1716,58.95,59.1716,13628.9886
2008-05-08 10:30:00,90.88,90.88,90.35,90.38,15900.486749594374,59.2106,59.2106,58.8653,58.8849,15900.4867
2008-05-08 10:35:00,90.38,90.46,90.19,90.25,8653.32612222823,58.8849,58.937,58.7611,58.8002,8653.3261
2008-05-08 10:40:00,90.24,90.47,90.24,90.47,7571.660356949702,58.7937,58.9435,58.7937,58.9435,7571.6604
2008-05-08 10:45:00,90.54,90.67,90.53,90.57,13628.988642509465,58.9891,59.0738,58.9826,59.0087,13628.9886
2008-05-08 10:50:00,90.58,90.73,90.55,90.6,16873.98593834505,59.0152,59.1129,58.9956,59.0282,16873.9859
2008-05-08 10:55:00,90.6,90.84,90.56,90.6,22606.814494321254,59.0282,59.1846,59.0022,59.0282,22606.8145
2008-05-08 11:00:00,90.67,90.78,90.56,90.67,12655.489453758788,59.0738,59.1455,59.0022,59.0738,12655.4895
2008-05-08 11:05:00,90.62,90.92,90.62,90.72,15792.320173066522,59.0413,59.2367,59.0413,59.1064,15792.3202
2008-05-08 11:10:00,90.75,90.83,90.59,90.74,13196.322336398052,59.1259,59.1781,59.0217,59.1194,13196.3223
2008-05-08 11:15:00,90.75,90.88,90.61,90.63,12763.656030286642,59.1259,59.2106,59.0347,59.0478,12763.656
2008-05-08 11:20:00,90.72,90.91,90.66,90.76,17090.319091400757,59.1064,59.2302,59.0673,59.1325,17090.3191
2008-05-08 11:25:00,90.76,90.76,90.58,90.61,18496.484586262843,59.1325,59.1325,59.0152,59.0347,18496.4846
2008-05-08 11:30:00,90.61,90.63,90.5,90.53,20876.14926987561,59.0347,59.0478,58.9631,58.9826,20876.1493
2008-05-08 11:35:00,90.54,90.62,90.47,90.48,18604.6511627907,58.9891,59.0413,58.9435,58.95,18604.6512
2008-05-08 11:40:00,90.48,90.67,90.32,90.39,31043.80746349378,58.95,59.0738,58.8458,58.8914,31043.8075
2008-05-08 11:45:00,90.42,90.54,90.34,90.47,19253.65062195781,58.9109,58.9891,58.8588,58.9435,19253.6506
2008-05-08 11:50:00,90.47,90.62,90.41,90.54,13737.155219037317,58.9435,59.0413,58.9044,58.9891,13737.1552
2008-05-08 11:55:00,90.52,90.67,90.43,90.51,11032.990805840996,58.9761,59.0738,58.9175,58.9696,11032.9908
2008-05-08 12:00:00,90.48,90.59,90.37,90.59,8869.659275283937,58.95,59.0217,58.8784,59.0217,8869.6593
2008-05-08 12:05:00,90.53,90.62,90.49,90.62,10167.658193618172,58.9826,59.0413,58.9566,59.0413,10167.6582
2008-05-08 12:10:00,90.6,90.71,90.41,90.41,11790.156841535963,59.0282,59.0999,58.9044,58.9044,11790.1568
2008-05-08 12:15:00,90.42,90.58,90.34,90.58,8328.826392644673,58.9109,59.0152,58.8588,59.0152,8328.8264
2008-05-08 12:20:00,90.54,90.59,90.41,90.45,7030.8274743104375,58.9891,59.0217,58.9044,58.9305,7030.8275
2008-05-08 12:25:00,90.49,90.6,90.45,90.45,11573.82368848026,58.9566,59.0282,58.9305,58.9305,11573.8237
2008-05-08 12:30:00,90.46,90.64,90.45,90.45,11465.657111952409,58.937,59.0543,58.9305,58.9305,11465.6571
2008-05-08 12:35:00,90.44,90.5,90.36,90.42,9085.992428339645,58.924,58.9631,58.8719,58.9109,9085.9924
2008-05-08 12:40:00,90.43,90.47,90.3,90.43,10275.824770146024,58.9175,58.9435,58.8328,58.9175,10275.8248
2008-05-08 12:45:00,90.47,90.7,90.47,90.67,17090.319091400757,58.9435,59.0934,58.9435,59.0738,17090.3191
2008-05-08 12:50:00,90.68,90.9,90.67,90.84,17198.48566792861,59.0803,59.2237,59.0738,59.1846,17198.4857
2008-05-08 12:55:00,90.86,90.91,90.57,90.68,21308.81557598702,59.1976,59.2302,59.0087,59.0803,21308.8156
2008-05-08 13:00:00,90.76,90.84,90.66,90.73,10275.824770146024,59.1325,59.1846,59.0673,59.1129,10275.8248
2008-05-08 13:05:00,90.72,90.78,90.62,90.68,9194.159004867495,59.1064,59.1455,59.0413,59.0803,9194.159
2008-05-08 13:10:00,90.71,90.76,90.56,90.68,8004.326663061114,59.0999,59.1325,59.0022,59.0803,8004.3267
2008-05-08 13:15:00,90.65,90.75,90.6,90.68,8004.326663061114,59.0608,59.1259,59.0282,59.0803,8004.3267
2008-05-08 13:20:00,90.71,90.95,90.71,90.92,9085.992428339645,59.0999,59.2563,59.0999,59.2367,9085.9924
2008-05-08 13:25:00,90.92,91.07,90.92,91.0,15035.154137371552,59.2367,59.3344,59.2367,59.2888,15035.1541
2008-05-08 13:30:00,90.99,91.06,90.86,90.97,9194.159004867495,59.2823,59.3279,59.1976,59.2693,9194.159
2008-05-08 13:35:00,90.96,91.0,90.86,90.89,8977.82585181179,59.2628,59.2888,59.1976,59.2172,8977.8259
2008-05-08 13:40:00,90.89,90.94,90.8,90.91,7787.993510005408,59.2172,59.2497,59.1585,59.2302,7787.9935
2008-05-08 13:45:00,90.86,90.94,90.82,90.82,5083.829096809086,59.1976,59.2497,59.1716,59.1716,5083.8291
2008-05-08 13:50:00,90.8,91.09,90.8,91.05,17198.48566792861,59.1585,59.3475,59.1585,59.3214,17198.4857
2008-05-08 13:55:00,91.05,91.1,90.92,91.06,9843.158464034614,59.3214,59.354,59.2367,59.3279,9843.1585
2008-05-08 14:00:00,91.05,91.12,90.92,90.92,12222.823147647376,59.3214,59.367,59.2367,59.2367,12222.8231
2008-05-08 14:05:00,90.89,91.1,90.85,90.94,16873.98593834505,59.2172,59.354,59.1911,59.2497,16873.9859
2008-05-08 14:10:00,90.96,91.07,90.82,90.82,9410.4921579232,59.2628,59.3344,59.1716,59.1716,9410.4922
2008-05-08 14:15:00,90.84,90.91,90.69,90.74,11465.657111952409,59.1846,59.2302,59.0869,59.1194,11465.6571
2008-05-08 14:20:00,90.72,90.8,90.63,90.77,13196.322336398052,59.1064,59.1585,59.0478,59.139,13196.3223
2008-05-08 14:25:00,90.7,90.73,90.55,90.57,7679.826933477555,59.0934,59.1129,58.9956,59.0087,7679.8269
2008-05-08 14:30:00,90.59,90.81,90.54,90.72,10167.658193618172,59.0217,59.165,58.9891,59.1064,10167.6582
2008-05-08 14:35:00,90.73,90.86,90.7,90.73,11032.990805840996,59.1129,59.1976,59.0934,59.1129,11032.9908
2008-05-08 14:40:00,90.69,90.84,90.49,90.54,9626.825310978908,59.0869,59.1846,58.9566,58.9891,9626.8253
2008-05-08 14:45:00,90.58,90.71,90.56,90.63,11573.82368848026,59.0152,59.0999,59.0022,59.0478,11573.8237
2008-05-08 14:50:00,90.6,90.75,90.53,90.66,8869.659275283937,59.0282,59.1259,58.9826,59.0673,8869.6593
2008-05-08 14:55:00,90.66,90.66,90.43,90.5,11573.82368848026,59.0673,59.0673,58.9175,58.9631,11573.8237
2008-05-08 15:00:00,90.56,90.7,90.56,90.63,10816.657652785289,59.0022,59.0934,59.0022,59.0478,10816.6577
2008-05-08 15:05:00,90.6,90.69,90.51,90.65,13628.988642509465,59.0282,59.0869,58.9696,59.0608,13628.9886
2008-05-08 15:10:00,90.65,90.69,90.46,90.56,14494.321254732287,59.0608,59.0869,58.937,59.0022,14494.3213
2008-05-08 15:15:00,90.52,90.62,90.37,90.51,28772.30935640887,58.9761,59.0413,58.8784,58.9696,28772.3094
2008-05-08 15:20:00,90.46,90.66,90.36,90.61,25527.312060573284,58.937,59.0673,58.8719,59.0347,25527.3121
2008-05-08 15:25:00,90.58,90.81,90.45,90.61,30502.97458085452,59.0152,59.165,58.9305,59.0347,30502.9746
2008-05-08 15:30:00,90.61,90.85,90.61,90.69,20010.816657652784,59.0347,59.1911,59.0347,59.0869,20010.8167
2008-05-08 15:35:00,90.7,90.78,90.56,90.63,29637.64196863169,59.0934,59.1455,59.0022,59.0478,29637.642
2008-05-08 15:40:00,90.61,90.71,90.46,90.68,24878.312601406164,59.0347,59.0999,58.937,59.0803,24878.3126
2008-05-08 15:45:00,90.68,90.81,90.55,90.73,28231.47647376961,59.0803,59.165,58.9956,59.1129,28231.4765
2008-05-08 15:50:00,90.73,90.86,90.72,90.83,26392.644672796105,59.1129,59.1976,59.1064,59.1781,26392.6447
2008-05-08 15:55:00,90.84,90.98,90.8,90.86,43266.630611141154,59.1846,59.2758,59.1585,59.1976,43266.6306
2008-05-09 09:30:00,90.03,90.59,89.61,90.05,19794.48350459708,58.6569,59.0217,58.3832,58.6699,19794.4835
2008-05-09 09:35:00,90.05,90.37,89.94,90.31,16333.153055705789,58.6699,58.8784,58.5982,58.8393,16333.1531
2008-05-09 09:40:00,90.32,90.33,89.88,89.88,13088.1557598702,58.8458,58.8523,58.5591,58.5591,13088.1558
2008-05-09 09:45:00,89.92,89.94,89.69,89.82,13845.32179556517,58.5852,58.5982,58.4353,58.52,13845.3218
2008-05-09 09:50:00,89.83,89.96,89.68,89.91,16116.81990265008,58.5265,58.6112,58.4288,58.5787,16116.8199
2008-05-09 09:55:00,89.91,90.36,89.84,90.27,23472.14710654408,58.5787,58.8719,58.5331,58.8132,23472.1471
2008-05-09 10:00:00,90.27,90.59,90.26,90.45,26176.3115197404,58.8132,59.0217,58.8067,58.9305,26176.3115
2008-05-09 10:05:00,90.43,90.47,90.14,90.14,15792.320173066522,58.9175,58.9435,58.7285,58.7285,15792.3202
2008-05-09 10:10:00,90.14,90.21,89.9,90.14,14277.98810167658,58.7285,58.7741,58.5722,58.7285,14277.9881
2008-05-09 10:15:00,90.08,90.08,89.72,89.79,20227.14981070849,58.6894,58.6894,58.4549,58.5005,20227.1498
2008-05-09 10:20:00,89.77,89.78,89.49,89.73,14926.9875608437,58.4875,58.494,58.305,58.4614,14926.9876
2008-05-09 10:25:00,89.7,89.81,89.62,89.69,10383.991346673878,58.4418,58.5135,58.3897,58.4353,10383.9913
2008-05-09 10:30:00,89.64,89.8,89.53,89.77,11898.323418063816,58.4028,58.507,58.3311,58.4875,11898.3234
2008-05-09 10:35:00,89.77,89.9,89.58,89.72,12114.656571119524,58.4875,58.5722,58.3637,58.4549,12114.6566
2008-05-09 10:40:00,89.69,89.85,89.63,89.82,10816.657652785289,58.4353,58.5396,58.3962,58.52,10816.6577
2008-05-09 10:45:00,89.85,90.02,89.75,89.76,11681.990265008111,58.5396,58.6503,58.4744,58.4809,11681.9903
2008-05-09 10:50:00,89.74,89.82,89.66,89.7,10059.491617090318,58.4679,58.52,58.4158,58.4418,10059.4916
2008-05-09 10:55:00,89.7,89.75,89.62,89.67,8545.159545700379,58.4418,58.4744,58.3897,58.4223,8545.1595
2008-05-09 11:00:00,89.74,89.89,89.74,89.8,8220.65981611682,58.4679,58.5656,58.4679,58.507,8220.6598
2008-05-09 11:05:00,89.82,90.04,89.82,89.96,8653.32612222823,58.52,58.6634,58.52,58.6112,8653.3261
2008-05-09 11:10:00,89.96,89.99,89.91,89.94,7247.160627366144,58.6112,58.6308,58.5787,58.5982,7247.1606
2008-05-09 11:15:00,89.91,89.94,89.78,89.88,15792.320173066522,58.5787,58.5982,58.494,58.5591,15792.3202
2008-05-09 11:20:00,89.92,89.94,89.8,89.88,13304.488912925906,58.5852,58.5982,58.507,58.5591,13304.4889
2008-05-09 11:25:00,89.85,89.96,89.82,89.95,11790.156841535963,58.5396,58.6112,58.52,58.6047,11790.1568
2008-05-09 11:30:00,89.95,90.18,89.93,90.18,12871.822606814494,58.6047,58.7546,58.5917,58.7546,12871.8226
2008-05-09 11:35:00,90.18,90.31,90.1,90.1,11681.990265008111,58.7546,58.8393,58.7025,58.7025,11681.9903
2008-05-09 11:40:00,90.1,90.28,90.09,90.23,7355.327203893997,58.7025,58.8197,58.6959,58.7872,7355.3272
2008-05-09 11:45:00,90.23,90.28,90.18,90.23,4651.162790697675,58.7872,58.8197,58.7546,58.7872,4651.1628
2008-05-09 11:50:00,90.23,90.27,90.11,90.27,9085.992428339645,58.7872,58.8132,58.709,58.8132,9085.9924
2008-05-09 11:55:00,90.27,90.36,90.24,90.34,5300.162249864791,58.8132,58.8719,58.7937,58.8588,5300.1622
2008-05-09 12:00:00,90.37,90.4,90.27,90.29,9194.159004867495,58.8784,58.8979,58.8132,58.8262,9194.159
2008-05-09 12:05:00,90.31,90.31,89.97,89.97,8004.326663061114,58.8393,58.8393,58.6178,58.6178,8004.3267
2008-05-09 12:10:00,90.03,90.07,89.92,89.95,10708.491076257436,58.6569,58.6829,58.5852,58.6047,10708.4911
2008-05-09 12:15:00,89.95,90.15,89.91,90.09,9843.158464034614,58.6047,58.735,58.5787,58.6959,9843.1585
2008-05-09 12:20:00,90.13,90.21,90.1,90.13,8220.65981611682,58.722,58.7741,58.7025,58.722,8220.6598
2008-05-09 12:25:00,90.18,90.24,90.1,90.23,5949.161709031909,58.7546,58.7937,58.7025,58.7872,5949.1617
2008-05-09 12:30:00,90.23,90.26,90.1,90.15,7463.49378042185,58.7872,58.8067,58.7025,58.735,7463.4938
2008-05-09 12:35:00,90.16,90.26,90.09,90.18,5408.328826392644,58.7415,58.8067,58.6959,58.7546,5408.3288
2008-05-09 12:40:00,90.17,90.2,90.09,90.17,3785.830178474851,58.7481,58.7676,58.6959,58.7481,3785.8302
2008-05-09 12:45:00,90.19,90.33,90.19,90.31,3461.3304488912927,58.7611,58.8523,58.7611,58.8393,3461.3304
2008-05-09 12:50:00,90.36,90.41,90.3,90.35,5408.328826392644,58.8719,58.9044,58.8328,58.8653,5408.3288
2008-05-09 12:55:00,90.36,90.55,90.34,90.54,7355.327203893997,58.8719,58.9956,58.8588,58.9891,7355.3272
2008-05-09 13:00:00,90.54,90.68,90.45,90.68,11898.323418063816,58.9891,59.0803,58.9305,59.0803,11898.3234
2008-05-09 13:05:00,90.68,90.73,90.35,90.43,8436.992969172525,59.0803,59.1129,58.8653,58.9175,8436.993
2008-05-09 13:10:00,90.46,90.58,90.42,90.51,4542.9962141698215,58.937,59.0152,58.9109,58.9696,4542.9962
2008-05-09 13:15:00,90.48,90.53,90.35,90.48,8220.65981611682,58.95,58.9826,58.8653,58.95,8220.6598
2008-05-09 13:20:00,90.5,90.63,90.5,90.63,3461.3304488912927,58.9631,59.0478,58.9631,59.0478,3461.3304
2008-05-09 13:25:00,90.63,90.66,90.53,90.53,12547.322877230936,59.0478,59.0673,58.9826,58.9826,12547.3229
2008-05-09 13:30:00,90.51,90.51,90.42,90.43,4975.662520281233,58.9696,58.9696,58.9109,58.9175,4975.6625
2008-05-09 13:35:00,90.43,90.62,90.4,90.55,12006.489994591671,58.9175,59.0413,58.8979,58.9956,12006.49
2008-05-09 13:40:00,90.57,90.6,90.45,90.48,8004.326663061114,59.0087,59.0282,58.9305,58.95,8004.3267
2008-05-09 13:45:00,90.47,90.55,90.45,90.52,7247.160627366144,58.9435,58.9956,58.9305,58.9761,7247.1606
2008-05-09 13:50:00,90.51,90.51,90.44,90.46,4759.329367225527,58.9696,58.9696,58.924,58.937,4759.3294
2008-05-09 13:55:00,90.45,90.63,90.45,90.55,8545.159545700379,58.9305,59.0478,58.9305,58.9956,8545.1595
2008-05-09 14:00:00,90.54,90.63,90.52,90.59,7463.49378042185,58.9891,59.0478,58.9761,59.0217,7463.4938
2008-05-09 14:05:00,90.6,90.67,90.57,90.61,5949.161709031909,59.0282,59.0738,59.0087,59.0347,5949.1617
2008-05-09 14:10:00,90.61,90.66,90.54,90.55,8869.659275283937,59.0347,59.0673,58.9891,58.9956,8869.6593
2008-05-09 14:15:00,90.54,90.63,90.48,90.52,12330.98972417523,58.9891,59.0478,58.95,58.9761,12330.9897
2008-05-09 14:20:00,90.53,90.6,90.46,90.56,11141.157382368849,58.9826,59.0282,58.937,59.0022,11141.1574
2008-05-09 14:25:00,90.54,90.61,90.49,90.49,9518.658734451054,58.9891,59.0347,58.9566,58.9566,9518.6587
2008-05-09 14:30:00,90.47,90.58,90.41,90.48,7463.49378042185,58.9435,59.0152,58.9044,58.95,7463.4938
2008-05-09 14:35:00,90.49,90.57,90.4,90.56,7463.49378042185,58.9566,59.0087,58.8979,59.0022,7463.4938
2008-05-09 14:40:00,90.58,90.6,90.45,90.55,5840.995132504056,59.0152,59.0282,58.9305,58.9956,5840.9951
2008-05-09 14:45:00,90.56,90.6,90.43,90.43,7247.160627366144,59.0022,59.0282,58.9175,58.9175,7247.1606
2008-05-09 14:50:00,90.41,90.57,90.41,90.55,3785.830178474851,58.9044,59.0087,58.9044,58.9956,3785.8302
2008-05-09 14:55:00,90.54,90.63,90.49,90.62,18496.484586262843,58.9891,59.0478,58.9566,59.0413,18496.4846
2008-05-09 15:00:00,90.59,90.72,90.35,90.42,20335.316387236344,59.0217,59.1064,58.8653,58.9109,20335.3164
2008-05-09 15:05:00,90.46,90.49,90.41,90.49,4867.49594375338,58.937,58.9566,58.9044,58.9566,4867.4959
2008-05-09 15:10:00,90.52,90.52,90.36,90.48,5408.328826392644,58.9761,58.9761,58.8719,58.95,5408.3288
2008-05-09 15:15:00,90.47,90.54,90.4,90.41,8112.493239588966,58.9435,58.9891,58.8979,58.9044,8112.4932
2008-05-09 15:20:00,90.41,90.52,90.39,90.48,13088.1557598702,58.9044,58.9761,58.8914,58.95,13088.1558
2008-05-09 15:25:00,90.49,90.74,90.48,90.68,46078.96160086533,58.9566,59.1194,58.95,59.0803,46078.9616
2008-05-09 15:30:00,90.7,90.84,90.63,90.71,18929.15089237425,59.0934,59.1846,59.0478,59.0999,18929.1509
2008-05-09 15:35:00,90.71,90.78,90.63,90.78,14710.654407787992,59.0999,59.1455,59.0478,59.1455,14710.6544
2008-05-09 15:40:00,90.77,90.86,90.69,90.77,15467.820443482964,59.139,59.1976,59.0869,59.139,15467.8204
2008-05-09 15:45:00,90.78,90.85,90.49,90.51,26068.14494321255,59.1455,59.1911,58.9566,58.9696,26068.1449
2008-05-09 15:50:00,90.55,90.61,90.43,90.58,32341.806381828013,58.9956,59.0347,58.9175,59.0152,32341.8064
2008-05-09 15:55:00,90.57,90.6,90.52,90.55,45429.96214169821,59.0087,59.0282,58.9761,58.9956,45429.9621
2008-05-12 09:30:00,90.95,90.95,90.52,90.56,13088.1557598702,59.2563,59.2563,58.9761,59.0022,13088.1558
2008-05-12 09:35:00,90.59,90.69,90.3,90.63,15035.154137371552,59.0217,59.0869,58.8328,59.0478,15035.1541
2008-05-12 09:40:00,90.73,90.79,90.43,90.52,21416.98215251488,59.1129,59.152,58.9175,58.9761,21416.9822
2008-05-12 09:45:00,90.47,90.6,90.37,90.37,5624.66197944835,58.9435,59.0282,58.8784,58.8784,5624.662
2008-05-12 09:50:00,90.37,90.48,90.18,90.18,8653.32612222823,58.8784,58.95,58.7546,58.7546,8653.3261
2008-05-12 09:55:00,90.14,90.16,89.77,89.94,11032.990805840996,58.7285,58.7415,58.4875,58.5982,11032.9908
2008-05-12 10:00:00,89.96,89.96,89.65,89.78,13520.82206598161,58.6112,58.6112,58.4093,58.494,13520.8221
2008-05-12 10:05:00,89.81,89.94,89.79,89.86,10275.824770146024,58.5135,58.5982,58.5005,58.5461,10275.8248
2008-05-12 10:10:00,89.86,90.12,89.86,90.03,16549.486208761493,58.5461,58.7155,58.5461,58.6569,16549.4862
2008-05-12 10:15:00,89.95,90.32,89.92,90.28,19902.65008112493,58.6047,58.8458,58.5852,58.8197,19902.6501
2008-05-12 10:20:00,90.3,90.42,90.22,90.36,11790.156841535963,58.8328,58.9109,58.7806,58.8719,11790.1568
2008-05-12 10:25:00,90.37,90.51,90.35,90.36,7355.327203893997,58.8784,58.9696,58.8653,58.8719,7355.3272
2008-05-12 10:30:00,90.34,90.51,90.24,90.44,6489.994591671173,58.8588,58.9696,58.7937,58.924,6489.9946
2008-05-12 10:35:00,90.49,90.49,90.35,90.39,12547.322877230936,58.9566,58.9566,58.8653,58.8914,12547.3229
2008-05-12 10:40:00,90.44,90.69,90.37,90.69,6922.660897782585,58.924,59.0869,58.8784,59.0869,6922.6609
2008-05-12 10:45:00,90.68,90.94,90.68,90.81,12114.656571119524,59.0803,59.2497,59.0803,59.165,12114.6566
2008-05-12 10:50:00,90.83,90.83,90.7,90.73,3461.3304488912927,59.1781,59.1781,59.0934,59.1129,3461.3304
2008-05-12 10:55:00,90.76,90.92,90.7,90.86,11032.990805840996,59.1325,59.2367,59.0934,59.1976,11032.9908
2008-05-12 11:00:00,90.92,91.08,90.92,91.08,15359.65386695511,59.2367,59.341,59.2367,59.341,15359.6539
2008-05-12 11:05:00,91.09,91.1,90.92,90.97,9626.825310978908,59.3475,59.354,59.2367,59.2693,9626.8253
2008-05-12 11:10:00,90.92,91.07,90.92,90.99,4542.9962141698215,59.2367,59.3344,59.2367,59.2823,4542.9962
2008-05-12 11:15:00,91.0,91.0,90.68,90.68,6706.327744726879,59.2888,59.2888,59.0803,59.0803,6706.3277
2008-05-12 11:20:00,90.67,90.85,90.65,90.85,5083.829096809086,59.0738,59.1911,59.0608,59.1911,5083.8291
2008-05-12 11:25:00,90.81,90.91,90.78,90.91,5516.495402920497,59.165,59.2302,59.1455,59.2302,5516.4954
2008-05-12 11:30:00,90.9,90.95,90.88,90.89,3677.6636019469984,59.2237,59.2563,59.2106,59.2172,3677.6636
2008-05-12 11:35:00,90.87,91.0,90.78,91.0,8545.159545700379,59.2041,59.2888,59.1455,59.2888,8545.1595
2008-05-12 11:40:00,90.99,91.04,90.92,90.98,12763.656030286642,59.2823,59.3149,59.2367,59.2758,12763.656
2008-05-12 11:45:00,91.0,91.25,91.0,91.2,17955.65170362358,59.2888,59.4517,59.2888,59.4191,17955.6517
2008-05-12 11:50:00,91.2,91.31,91.17,91.17,7030.8274743104375,59.4191,59.4908,59.3996,59.3996,7030.8275
2008-05-12 11:55:00,91.17,91.29,91.1,91.29,6814.494321254732,59.3996,59.4778,59.354,59.4778,6814.4943
2008-05-12 12:00:00,91.23,91.41,91.16,91.38,17090.319091400757,59.4387,59.556,59.3931,59.5364,17090.3191
2008-05-12 12:05:00,91.34,91.34,91.17,91.22,8328.826392644673,59.5103,59.5103,59.3996,59.4322,8328.8264
2008-05-12 12:10:00,91.19,91.28,91.13,91.13,7247.160627366144,59.4126,59.4713,59.3735,59.3735,7247.1606
2008-05-12 12:15:00,91.14,91.21,91.05,91.21,7247.160627366144,59.38,59.4257,59.3214,59.4257,7247.1606
2008-05-12 12:20:00,91.24,91.31,91.23,91.29,4542.9962141698215,59.4452,59.4908,59.4387,59.4778,4542.9962
2008-05-12 12:25:00,91.25,91.25,91.06,91.1,5191.995673336939,59.4517,59.4517,59.3279,59.354,5191.9957
2008-05-12 12:30:00,91.07,91.09,90.97,91.02,3461.3304488912927,59.3344,59.3475,59.2693,59.3019,3461.3304
2008-05-12 12:35:00,91.02,91.08,90.95,91.08,12114.656571119524,59.3019,59.341,59.2563,59.341,12114.6566
2008-05-12 12:40:00,91.13,91.13,91.04,91.04,3893.996755002704,59.3735,59.3735,59.3149,59.3149,3893.9968
2008-05-12 12:45:00,91.11,91.21,91.1,91.11,4651.162790697675,59.3605,59.4257,59.354,59.3605,4651.1628
2008-05-12 12:50:00,91.11,91.28,91.11,91.27,4002.163331530557,59.3605,59.4713,59.3605,59.4647,4002.1633
2008-05-12 12:55:00,91.24,91.31,91.18,91.18,4867.49594375338,59.4452,59.4908,59.4061,59.4061,4867.4959
2008-05-12 13:00:00,91.2,91.26,91.16,91.25,3136.830719307734,59.4191,59.4582,59.3931,59.4517,3136.8307
2008-05-12 13:05:00,91.25,91.26,91.16,91.23,4434.8296376419685,59.4517,59.4582,59.3931,59.4387,4434.8296
2008-05-12 13:10:00,91.25,91.26,91.16,91.16,4975.662520281233,59.4517,59.4582,59.3931,59.3931,4975.6625
2008-05-12 13:15:00,91.2,91.2,91.12,91.17,6057.328285559762,59.4191,59.4191,59.367,59.3996,6057.3283
2008-05-12 13:20:00,91.18,91.22,91.18,91.21,2920.497566252028,59.4061,59.4322,59.4061,59.4257,2920.4976
2008-05-12 13:25:00,91.21,91.31,91.12,91.12,9085.992428339645,59.4257,59.4908,59.367,59.367,9085.9924
2008-05-12 13:30:00,91.1,91.16,91.01,91.15,5516.495402920497,59.354,59.3931,59.2953,59.3866,5516.4954
2008-05-12 13:35:00,91.17,91.2,91.14,91.16,3677.6636019469984,59.3996,59.4191,59.38,59.3931,3677.6636
2008-05-12 13:40:00,91.21,91.24,91.17,91.21,3785.830178474851,59.4257,59.4452,59.3996,59.4257,3785.8302
2008-05-12 13:45:00,91.22,91.27,91.19,91.2,5516.495402920497,59.4322,59.4647,59.4126,59.4191,5516.4954
2008-05-12 13:50:00,91.2,91.21,91.16,91.16,4110.32990805841,59.4191,59.4257,59.3931,59.3931,4110.3299
2008-05-12 13:55:00,91.2,91.29,91.16,91.27,4975.662520281233,59.4191,59.4778,59.3931,59.4647,4975.6625
2008-05-12 14:00:00,91.29,91.29,91.18,91.26,7355.327203893997,59.4778,59.4778,59.4061,59.4582,7355.3272
2008-05-12 14:05:00,91.19,91.26,91.19,91.26,2595.997836668469,59.4126,59.4582,59.4126,59.4582,2595.9978
2008-05-12 14:10:00,91.23,91.43,91.23,91.39,5949.161709031909,59.4387,59.569,59.4387,59.5429,5949.1617
2008-05-12 14:15:00,91.41,91.5,91.36,91.38,5624.66197944835,59.556,59.6146,59.5234,59.5364,5624.662
2008-05-12 14:20:00,91.42,91.5,91.41,91.45,4110.32990805841,59.5625,59.6146,59.556,59.582,4110.3299
2008-05-12 14:25:00,91.46,91.53,91.44,91.53,14818.820984315846,59.5885,59.6341,59.5755,59.6341,14818.821
2008-05-12 14:30:00,91.52,91.77,91.52,91.73,16333.153055705789,59.6276,59.7905,59.6276,59.7644,16333.1531
2008-05-12 14:35:00,91.75,91.89,91.71,91.85,23147.64737696052,59.7775,59.8687,59.7514,59.8426,23147.6474
2008-05-12 14:40:00,91.83,91.92,91.76,91.89,27257.97728501893,59.8296,59.8882,59.784,59.8687,27257.9773
2008-05-12 14:45:00,91.86,91.89,91.8,91.89,4975.662520281233,59.8491,59.8687,59.8101,59.8687,4975.6625
2008-05-12 14:50:00,91.89,92.13,91.83,92.13,18388.31800973499,59.8687,60.0251,59.8296,60.0251,18388.318
2008-05-12 14:55:00,92.09,92.11,91.92,91.95,8977.82585181179,59.999,60.012,59.8882,59.9078,8977.8259
2008-05-12 15:00:00,91.95,91.98,91.75,91.86,18388.31800973499,59.9078,59.9273,59.7775,59.8491,18388.318
2008-05-12 15:05:00,91.9,91.96,91.74,91.84,13953.488372093025,59.8752,59.9143,59.771,59.8361,13953.4884
2008-05-12 15:10:00,91.83,91.9,91.74,91.82,9626.825310978908,59.8296,59.8752,59.771,59.8231,9626.8253
2008-05-12 15:15:00,91.78,91.9,91.78,91.87,9951.325040562466,59.797,59.8752,59.797,59.8557,9951.325
2008-05-12 15:20:00,91.93,92.09,91.9,91.97,18280.15143320714,59.8947,59.999,59.8752,59.9208,18280.1514
2008-05-12 15:25:00,91.98,91.98,91.82,91.91,14061.654948620877,59.9273,59.9273,59.8231,59.8817,14061.6549
2008-05-12 15:30:00,91.94,91.94,91.78,91.83,14494.321254732287,59.9013,59.9013,59.797,59.8296,14494.3213
2008-05-12 15:35:00,91.83,91.96,91.76,91.82,22606.814494321254,59.8296,59.9143,59.784,59.8231,22606.8145
2008-05-12 15:40:00,91.84,91.91,91.7,91.86,22931.31422390481,59.8361,59.8817,59.7449,59.8491,22931.3142
2008-05-12 15:45:00,91.83,91.91,91.72,91.89,16441.31963223364,59.8296,59.8817,59.7579,59.8687,16441.3196
2008-05-12 15:50:00,91.89,91.99,91.89,91.9,27582.47701460249,59.8687,59.9338,59.8687,59.8752,27582.477
2008-05-12 15:55:00,91.9,91.98,91.88,91.91,24878.312601406164,59.8752,59.9273,59.8622,59.8817,24878.3126
2008-05-13 09:30:00,92.2,92.43,91.81,91.9,25743.645213628988,60.0707,60.2205,59.8166,59.8752,25743.6452
2008-05-13 09:35:00,91.95,92.37,91.95,92.11,11249.3239588967,59.9078,60.1814,59.9078,60.012,11249.324
2008-05-13 09:40:00,92.16,92.37,92.15,92.24,11898.323418063816,60.0446,60.1814,60.0381,60.0967,11898.3234
2008-05-13 09:45:00,92.18,92.26,92.04,92.07,12439.156300703082,60.0576,60.1098,59.9664,59.986,12439.1563
2008-05-13 09:50:00,92.01,92.19,91.89,92.15,10600.324499729582,59.9469,60.0641,59.8687,60.0381,10600.3245
2008-05-13 09:55:00,92.14,92.16,91.96,92.09,72363.43969713358,60.0316,60.0446,59.9143,59.999,72363.4397
2008-05-13 10:00:00,92.14,92.27,91.96,92.17,24878.312601406164,60.0316,60.1163,59.9143,60.0511,24878.3126
2008-05-13 10:05:00,92.09,92.34,92.09,92.29,11898.323418063816,59.999,60.1619,59.999,60.1293,11898.3234
2008-05-13 10:10:00,92.28,92.4,92.18,92.29,33207.13899405084,60.1228,60.201,60.0576,60.1293,33207.139
2008-05-13 10:15:00,92.3,92.54,92.19,92.47,50081.12493239589,60.1358,60.2922,60.0641,60.2466,50081.1249
2008-05-13 10:20:00,92.4,92.82,92.4,92.75,33531.638723634394,60.201,60.4746,60.201,60.429,33531.6387
2008-05-13 10:25:00,92.73,92.81,92.53,92.57,36452.13628988642,60.416,60.4681,60.2857,60.3117,36452.1363
2008-05-13 10:30:00,92.55,92.63,92.53,92.61,13520.82206598161,60.2987,60.3508,60.2857,60.3378,13520.8221
2008-05-13 10:35:00,92.61,93.05,92.61,93.04,56895.61925365062,60.3378,60.6245,60.3378,60.6179,56895.6193
2008-05-13 10:40:00,92.98,93.03,92.85,92.88,34180.638182801515,60.5789,60.6114,60.4942,60.5137,34180.6382
2008-05-13 10:45:00,92.82,92.92,92.51,92.52,17955.65170362358,60.4746,60.5398,60.2726,60.2791,17955.6517
2008-05-13 10:50:00,92.51,92.55,92.41,92.52,18171.98485667929,60.2726,60.2987,60.2075,60.2791,18171.9849
2008-05-13 10:55:00,92.52,92.52,92.25,92.35,17631.15197404002,60.2791,60.2791,60.1032,60.1684,17631.152
2008-05-13 11:00:00,92.34,92.46,92.28,92.4,11141.157382368849,60.1619,60.2401,60.1228,60.201,11141.1574
2008-05-13 11:05:00,92.4,92.49,92.35,92.45,7679.826933477555,60.201,60.2596,60.1684,60.2335,7679.8269
2008-05-13 11:10:00,92.48,92.83,92.47,92.71,28447.80962682531,60.2531,60.4811,60.2466,60.4029,28447.8096
2008-05-13 11:15:00,92.71,92.9,92.63,92.75,16765.819361817197,60.4029,60.5267,60.3508,60.429,16765.8194
2008-05-13 11:20:00,92.79,92.89,92.67,92.78,19794.48350459708,60.4551,60.5202,60.3769,60.4485,19794.4835
2008-05-13 11:25:00,92.76,92.81,92.65,92.68,8436.992969172525,60.4355,60.4681,60.3638,60.3834,8436.993
2008-05-13 11:30:00,92.67,92.75,92.65,92.75,8761.492698756085,60.3769,60.429,60.3638,60.429,8761.4927
2008-05-13 11:35:00,92.69,92.8,92.5,92.51,14926.9875608437,60.3899,60.4616,60.2661,60.2726,14926.9876
2008-05-13 11:40:00,92.51,92.75,92.51,92.75,11141.157382368849,60.2726,60.429,60.2726,60.429,11141.1574
2008-05-13 11:45:00,92.72,92.82,92.69,92.71,8977.82585181179,60.4095,60.4746,60.3899,60.4029,8977.8259
2008-05-13 11:50:00,92.75,92.83,92.69,92.83,4975.662520281233,60.429,60.4811,60.3899,60.4811,4975.6625
2008-05-13 11:55:00,92.83,92.88,92.74,92.79,9085.992428339645,60.4811,60.5137,60.4225,60.4551,9085.9924
2008-05-13 12:00:00,92.79,92.9,92.7,92.75,10275.824770146024,60.4551,60.5267,60.3964,60.429,10275.8248
2008-05-13 12:05:00,92.7,92.71,92.49,92.63,10167.658193618172,60.3964,60.4029,60.2596,60.3508,10167.6582
2008-05-13 12:10:00,92.6,92.63,92.41,92.58,13845.32179556517,60.3313,60.3508,60.2075,60.3182,13845.3218
2008-05-13 12:15:00,92.58,92.62,92.46,92.56,9194.159004867495,60.3182,60.3443,60.2401,60.3052,9194.159
2008-05-13 12:20:00,92.54,92.61,92.38,92.39,7679.826933477555,60.2922,60.3378,60.1879,60.1945,7679.8269
2008-05-13 12:25:00,92.42,92.5,92.39,92.45,8761.492698756085,60.214,60.2661,60.1945,60.2335,8761.4927
2008-05-13 12:30:00,92.39,92.49,92.39,92.42,13845.32179556517,60.1945,60.2596,60.1945,60.214,13845.3218
2008-05-13 12:35:00,92.41,92.47,92.34,92.45,10492.15792320173,60.2075,60.2466,60.1619,60.2335,10492.1579
2008-05-13 12:40:00,92.45,92.45,92.39,92.41,12006.489994591671,60.2335,60.2335,60.1945,60.2075,12006.49
2008-05-13 12:45:00,92.44,92.56,92.39,92.53,22282.314764737694,60.227,60.3052,60.1945,60.2857,22282.3148
2008-05-13 12:50:00,92.56,92.57,92.45,92.45,9626.825310978908,60.3052,60.3117,60.2335,60.2335,9626.8253
2008-05-13 12:55:00,92.5,92.6,92.49,92.54,7787.993510005408,60.2661,60.3313,60.2596,60.2922,7787.9935
2008-05-13 13:00:00,92.55,92.65,92.39,92.57,24012.979989183343,60.2987,60.3638,60.1945,60.3117,24012.98
2008-05-13 13:05:00,92.53,92.63,92.52,92.62,8328.826392644673,60.2857,60.3508,60.2791,60.3443,8328.8264
2008-05-13 13:10:00,92.61,92.75,92.55,92.68,11249.3239588967,60.3378,60.429,60.2987,60.3834,11249.324
2008-05-13 13:15:00,92.63,92.68,92.56,92.65,6165.494862087615,60.3508,60.3834,60.3052,60.3638,6165.4949
2008-05-13 13:20:00,92.63,92.77,92.62,92.71,13304.488912925906,60.3508,60.442,60.3443,60.4029,13304.4889
2008-05-13 13:25:00,92.72,92.74,92.59,92.67,4651.162790697675,60.4095,60.4225,60.3248,60.3769,4651.1628
2008-05-13 13:30:00,92.69,92.86,92.62,92.8,72255.27312060574,60.3899,60.5007,60.3443,60.4616,72255.2731
2008-05-13 13:35:00,92.78,92.88,92.76,92.88,7787.993510005408,60.4485,60.5137,60.4355,60.5137,7787.9935
2008-05-13 13:40:00,92.87,92.98,92.85,92.94,17522.98539751217,60.5072,60.5789,60.4942,60.5528,17522.9854
2008-05-13 13:45:00,92.96,93.11,92.91,92.91,18604.6511627907,60.5658,60.6635,60.5332,60.5332,18604.6512
2008-05-13 13:50:00,92.89,93.04,92.89,93.04,40778.79935100054,60.5202,60.6179,60.5202,60.6179,40778.7994
2008-05-13 13:55:00,93.03,93.07,92.97,93.04,13412.655489453758,60.6114,60.6375,60.5723,60.6179,13412.6555
2008-05-13 14:00:00,93.03,93.22,93.0,93.11,16657.652785289345,60.6114,60.7352,60.5919,60.6635,16657.6528
2008-05-13 14:05:00,93.12,93.24,93.12,93.19,11465.657111952409,60.6701,60.7482,60.6701,60.7157,11465.6571
2008-05-13 14:10:00,93.19,93.19,93.1,93.19,15467.820443482964,60.7157,60.7157,60.657,60.7157,15467.8204
2008-05-13 14:15:00,93.18,93.27,93.11,93.14,10816.657652785289,60.7092,60.7678,60.6635,60.6831,10816.6577
2008-05-13 14:20:00,93.12,93.22,93.11,93.11,31151.974040021632,60.6701,60.7352,60.6635,60.6635,31151.974
2008-05-13 14:25:00,93.14,93.14,93.01,93.03,11032.990805840996,60.6831,60.6831,60.5984,60.6114,11032.9908
2008-05-13 14:30:00,93.07,93.14,93.03,93.12,11465.657111952409,60.6375,60.6831,60.6114,60.6701,11465.6571
2008-05-13 14:35:00,93.14,93.24,93.07,93.24,17306.65224445646,60.6831,60.7482,60.6375,60.7482,17306.6522
2008-05-13 14:40:00,93.23,93.27,93.12,93.21,11681.990265008111,60.7417,60.7678,60.6701,60.7287,11681.9903
2008-05-13 14:45:00,93.21,93.25,93.12,93.15,12763.656030286642,60.7287,60.7548,60.6701,60.6896,12763.656
2008-05-13 14:50:00,93.16,93.31,93.15,93.27,14818.820984315846,60.6961,60.7939,60.6896,60.7678,14818.821
2008-05-13 14:55:00,93.24,93.37,93.23,93.34,9734.99188750676,60.7482,60.8329,60.7417,60.8134,9734.9919
2008-05-13 15:00:00,93.33,93.34,93.15,93.28,27582.47701460249,60.8069,60.8134,60.6896,60.7743,27582.477
2008-05-13 15:05:00,93.26,93.35,93.26,93.32,17090.319091400757,60.7613,60.8199,60.7613,60.8004,17090.3191
2008-05-13 15:10:00,93.34,93.45,93.24,93.27,38507.30124391563,60.8134,60.8851,60.7482,60.7678,38507.3012
2008-05-13 15:15:00,93.25,93.32,93.12,93.19,18604.6511627907,60.7548,60.8004,60.6701,60.7157,18604.6512
2008-05-13 15:20:00,93.18,93.35,93.17,93.33,23688.480259599783,60.7092,60.8199,60.7026,60.8069,23688.4803
2008-05-13 15:25:00,93.3,93.33,93.16,93.3,22390.48134126555,60.7873,60.8069,60.6961,60.7873,22390.4813
2008-05-13 15:30:00,93.3,93.37,93.24,93.37,26608.977825851813,60.7873,60.8329,60.7482,60.8329,26608.9778
2008-05-13 15:35:00,93.37,93.43,93.26,93.33,32882.63926446728,60.8329,60.872,60.7613,60.8069,32882.6393
2008-05-13 15:40:00,93.34,93.42,93.29,93.4,25202.812330989724,60.8134,60.8655,60.7808,60.8525,25202.8123
2008-05-13 15:45:00,93.39,93.54,93.36,93.48,40562.46619794484,60.846,60.9437,60.8264,60.9046,40562.4662
2008-05-13 15:50:00,93.46,93.53,93.38,93.41,51162.79069767442,60.8916,60.9372,60.8395,60.859,51162.7907
2008-05-13 15:55:00,93.4,93.43,93.33,93.36,53758.788534342886,60.8525,60.872,60.8069,60.8264,53758.7885
2008-05-14 09:30:00,94.03,94.03,93.36,93.64,18063.81828015144,61.263,61.263,60.8264,61.0089,18063.8183
2008-05-14 09:35:00,93.57,94.21,93.57,94.07,12655.489453758788,60.9633,61.3802,60.9633,61.289,12655.4895
2008-05-14 09:40:00,94.0,94.02,93.48,93.59,12006.489994591671,61.2434,61.2564,60.9046,60.9763,12006.49
2008-05-14 09:45:00,93.59,93.91,93.56,93.84,16116.81990265008,60.9763,61.1848,60.9567,61.1392,16116.8199
2008-05-14 09:50:00,93.85,94.17,93.83,94.03,17522.98539751217,61.1457,61.3542,61.1326,61.263,17522.9854
2008-05-14 09:55:00,94.01,94.12,93.55,94.02,24229.313142239047,61.2499,61.3216,60.9502,61.2564,24229.3131
2008-05-14 10:00:00,94.02,94.28,94.02,94.22,14818.820984315846,61.2564,61.4258,61.2564,61.3867,14818.821
2008-05-14 10:05:00,94.2,94.3,94.18,94.27,30935.640886965928,61.3737,61.4389,61.3607,61.4193,30935.6409
2008-05-14 10:10:00,94.27,94.35,94.0,94.24,54191.454840454295,61.4193,61.4714,61.2434,61.3998,54191.4548
2008-05-14 10:15:00,94.24,94.3,94.1,94.22,13196.322336398052,61.3998,61.4389,61.3086,61.3867,13196.3223
2008-05-14 10:20:00,94.22,94.22,94.02,94.07,11790.156841535963,61.3867,61.3867,61.2564,61.289,11790.1568
2008-05-14 10:25:00,94.08,94.15,94.02,94.07,12547.322877230936,61.2955,61.3411,61.2564,61.289,12547.3229
2008-05-14 10:30:00,94.07,94.44,94.03,94.23,36992.969172525685,61.289,61.5301,61.263,61.3933,36992.9692
2008-05-14 10:35:00,94.27,94.53,94.27,94.47,32449.972958355866,61.4193,61.5887,61.4193,61.5496,32449.973
2008-05-14 10:40:00,94.44,94.47,94.29,94.31,7679.826933477555,61.5301,61.5496,61.4323,61.4454,7679.8269
2008-05-14 10:45:00,94.34,94.34,94.22,94.28,5949.161709031909,61.4649,61.4649,61.3867,61.4258,5949.1617
2008-05-14 10:50:00,94.28,94.39,94.25,94.38,4218.496484586262,61.4258,61.4975,61.4063,61.491,4218.4965
2008-05-14 10:55:00,94.39,94.52,94.33,94.49,10492.15792320173,61.4975,61.5822,61.4584,61.5627,10492.1579
2008-05-14 11:00:00,94.5,94.71,94.43,94.43,22606.814494321254,61.5692,61.706,61.5236,61.5236,22606.8145
2008-05-14 11:05:00,94.41,94.41,94.3,94.32,8328.826392644673,61.5105,61.5105,61.4389,61.4519,8328.8264
2008-05-14 11:10:00,94.32,94.35,94.14,94.35,14818.820984315846,61.4519,61.4714,61.3346,61.4714,14818.821
2008-05-14 11:15:00,94.35,94.45,94.34,94.36,14818.820984315846,61.4714,61.5366,61.4649,61.478,14818.821
2008-05-14 11:20:00,94.35,94.44,94.32,94.37,56354.78637101135,61.4714,61.5301,61.4519,61.4845,56354.7864
2008-05-14 11:25:00,94.38,94.52,94.34,94.34,27257.97728501893,61.491,61.5822,61.4649,61.4649,27257.9773
2008-05-14 11:30:00,94.39,94.49,94.36,94.46,8761.492698756085,61.4975,61.5627,61.478,61.5431,8761.4927
2008-05-14 11:35:00,94.46,94.47,94.37,94.42,7571.660356949702,61.5431,61.5496,61.4845,61.517,7571.6604
2008-05-14 11:40:00,94.4,94.47,94.36,94.44,4002.163331530557,61.504,61.5496,61.478,61.5301,4002.1633
2008-05-14 11:45:00,94.5,94.72,94.45,94.71,37641.968631692806,61.5692,61.7125,61.5366,61.706,37641.9686
2008-05-14 11:50:00,94.66,94.72,94.41,94.5,17090.319091400757,61.6734,61.7125,61.5105,61.5692,17090.3191
2008-05-14 11:55:00,94.48,94.67,94.48,94.67,8869.659275283937,61.5561,61.6799,61.5561,61.6799,8869.6593
2008-05-14 12:00:00,94.65,94.77,94.58,94.77,9410.4921579232,61.6669,61.7451,61.6213,61.7451,9410.4922
2008-05-14 12:05:00,94.8,94.86,94.72,94.86,29204.97566252028,61.7646,61.8037,61.7125,61.8037,29204.9757
2008-05-14 12:10:00,94.84,94.88,93.43,94.71,18929.15089237425,61.7907,61.8167,60.872,61.706,18929.1509
2008-05-14 12:15:00,94.73,94.75,94.65,94.73,10383.991346673878,61.719,61.7321,61.6669,61.719,10383.9913
2008-05-14 12:20:00,94.71,94.79,94.6,94.62,36992.969172525685,61.706,61.7581,61.6343,61.6474,36992.9692
2008-05-14 12:25:00,94.68,94.86,94.62,94.65,23472.14710654408,61.6864,61.8037,61.6474,61.6669,23472.1471
2008-05-14 12:30:00,94.66,94.68,94.59,94.63,5732.828555976204,61.6734,61.6864,61.6278,61.6539,5732.8286
2008-05-14 12:35:00,94.64,94.7,94.55,94.61,11573.82368848026,61.6604,61.6995,61.6017,61.6408,11573.8237
2008-05-14 12:40:00,94.61,94.66,94.48,94.5,19145.484045429963,61.6408,61.6734,61.5561,61.5692,19145.484
2008-05-14 12:45:00,94.52,94.59,94.42,94.58,15900.486749594374,61.5822,61.6278,61.517,61.6213,15900.4867
2008-05-14 12:50:00,94.56,94.72,94.54,94.68,11249.3239588967,61.6083,61.7125,61.5952,61.6864,11249.324
2008-05-14 12:55:00,94.7,94.71,94.64,94.68,5840.995132504056,61.6995,61.706,61.6604,61.6864,5840.9951
2008-05-14 13:00:00,94.68,94.77,94.68,94.69,11898.323418063816,61.6864,61.7451,61.6864,61.693,11898.3234
2008-05-14 13:05:00,94.71,94.94,94.71,94.89,11032.990805840996,61.706,61.8558,61.706,61.8233,11032.9908
2008-05-14 13:10:00,94.89,95.01,94.84,94.96,14926.9875608437,61.8233,61.9014,61.7907,61.8689,14926.9876
2008-05-14 13:15:00,94.99,94.99,94.82,94.92,10275.824770146024,61.8884,61.8884,61.7777,61.8428,10275.8248
2008-05-14 13:20:00,94.9,94.95,94.81,94.82,7138.994050838291,61.8298,61.8624,61.7711,61.7777,7138.9941
2008-05-14 13:25:00,94.8,94.86,94.73,94.83,8328.826392644673,61.7646,61.8037,61.719,61.7842,8328.8264
2008-05-14 13:30:00,94.82,94.95,94.82,94.91,15684.153596538668,61.7777,61.8624,61.7777,61.8363,15684.1536
2008-05-14 13:35:00,94.94,95.01,94.83,94.93,9843.158464034614,61.8558,61.9014,61.7842,61.8493,9843.1585
2008-05-14 13:40:00,94.89,94.98,94.89,94.95,5949.161709031909,61.8233,61.8819,61.8233,61.8624,5949.1617
2008-05-14 13:45:00,94.92,94.99,94.73,94.73,8436.992969172525,61.8428,61.8884,61.719,61.719,8436.993
2008-05-14 13:50:00,94.77,94.84,94.76,94.82,7571.660356949702,61.7451,61.7907,61.7386,61.7777,7571.6604
2008-05-14 13:55:00,94.78,94.84,94.72,94.79,14061.654948620877,61.7516,61.7907,61.7125,61.7581,14061.6549
2008-05-14 14:00:00,94.75,94.92,94.73,94.92,31476.4737696052,61.7321,61.8428,61.719,61.8428,31476.4738
2008-05-14 14:05:00,94.92,95.01,94.84,94.97,10167.658193618172,61.8428,61.9014,61.7907,61.8754,10167.6582
2008-05-14 14:10:00,94.96,95.0,94.87,94.87,6598.161168199026,61.8689,61.8949,61.8102,61.8102,6598.1612
2008-05-14 14:15:00,94.87,94.94,94.82,94.94,8112.493239588966,61.8102,61.8558,61.7777,61.8558,8112.4932
2008-05-14 14:20:00,94.93,94.94,94.86,94.88,9626.825310978908,61.8493,61.8558,61.8037,61.8167,9626.8253
2008-05-14 14:25:00,94.84,94.96,94.84,94.93,21633.315305570577,61.7907,61.8689,61.7907,61.8493,21633.3153
2008-05-14 14:30:00,94.96,95.1,94.96,94.97,21200.648999459165,61.8689,61.9601,61.8689,61.8754,21200.649
2008-05-14 14:35:00,94.99,95.13,94.97,94.99,20551.64954029205,61.8884,61.9796,61.8754,61.8884,20551.6495
2008-05-14 14:40:00,94.98,94.99,94.71,94.73,17306.65224445646,61.8819,61.8884,61.706,61.719,17306.6522
2008-05-14 14:45:00,94.74,94.81,94.72,94.77,12114.656571119524,61.7255,61.7711,61.7125,61.7451,12114.6566
2008-05-14 14:50:00,94.74,94.74,94.49,94.61,24229.313142239047,61.7255,61.7255,61.5627,61.6408,24229.3131
2008-05-14 14:55:00,94.6,94.62,94.49,94.53,12330.98972417523,61.6343,61.6474,61.5627,61.5887,12330.9897
2008-05-14 15:00:00,94.51,94.71,94.46,94.68,12114.656571119524,61.5757,61.706,61.5431,61.6864,12114.6566
2008-05-14 15:05:00,94.68,94.72,94.44,94.44,16982.152514872905,61.6864,61.7125,61.5301,61.5301,16982.1525
2008-05-14 15:10:00,94.46,94.54,94.42,94.45,20010.816657652784,61.5431,61.5952,61.517,61.5366,20010.8167
2008-05-14 15:15:00,94.45,94.58,94.42,94.57,51487.290427257976,61.5366,61.6213,61.517,61.6148,51487.2904
2008-05-14 15:20:00,94.54,94.57,94.36,94.4,20335.316387236344,61.5952,61.6148,61.478,61.504,20335.3164
2008-05-14 15:25:00,94.39,94.52,94.32,94.32,27257.97728501893,61.4975,61.5822,61.4519,61.4519,27257.9773
2008-05-14 15:30:00,94.32,94.52,94.31,94.52,46944.29421308816,61.4519,61.5822,61.4454,61.5822,46944.2942
2008-05-14 15:35:00,94.48,94.48,94.28,94.3,51487.290427257976,61.5561,61.5561,61.4258,61.4389,51487.2904
2008-05-14 15:40:00,94.3,94.37,94.18,94.18,46295.29475392104,61.4389,61.4845,61.3607,61.3607,46295.2948
2008-05-14 15:45:00,94.16,94.41,94.11,94.38,43807.46349378042,61.3477,61.5105,61.3151,61.491,43807.4635
2008-05-14 15:50:00,94.38,94.47,94.16,94.21,44997.2958355868,61.491,61.5496,61.3477,61.3802,44997.2958
2008-05-14 15:55:00,94.23,94.3,94.17,94.26,50297.4580854516,61.3933,61.4389,61.3542,61.4128,50297.4581
2008-05-15 09:30:00,94.54,94.54,93.86,93.86,25743.645213628988,61.5952,61.5952,61.1522,61.1522,25743.6452
2008-05-15 09:35:00,93.89,94.44,93.76,94.09,16008.653326122228,61.1717,61.5301,61.087,61.302,16008.6533
2008-05-15 09:40:00,94.08,94.22,93.92,94.2,11790.156841535963,61.2955,61.3867,61.1913,61.3737,11790.1568
2008-05-15 09:45:00,94.21,94.25,94.14,94.18,17522.98539751217,61.3802,61.4063,61.3346,61.3607,17522.9854
2008-05-15 09:50:00,94.18,94.31,93.96,94.23,12547.322877230936,61.3607,61.4454,61.2173,61.3933,12547.3229
2008-05-15 09:55:00,94.29,94.33,94.1,94.25,10383.991346673878,61.4323,61.4584,61.3086,61.4063,10383.9913
2008-05-15 10:00:00,94.33,94.41,94.1,94.1,12655.489453758788,61.4584,61.5105,61.3086,61.3086,12655.4895
2008-05-15 10:05:00,94.14,94.23,94.07,94.19,9410.4921579232,61.3346,61.3933,61.289,61.3672,9410.4922
2008-05-15 10:10:00,94.21,94.25,94.04,94.11,9626.825310978908,61.3802,61.4063,61.2695,61.3151,9626.8253
2008-05-15 10:15:00,94.06,94.25,94.0,94.2,15684.153596538668,61.2825,61.4063,61.2434,61.3737,15684.1536
2008-05-15 10:20:00,94.2,94.22,94.04,94.11,27798.8101676582,61.3737,61.3867,61.2695,61.3151,27798.8102
2008-05-15 10:25:00,94.11,94.24,94.09,94.16,11357.490535424551,61.3151,61.3998,61.302,61.3477,11357.4905
2008-05-15 10:30:00,94.13,94.26,94.02,94.06,11790.156841535963,61.3281,61.4128,61.2564,61.2825,11790.1568
2008-05-15 10:35:00,94.06,94.07,93.8,94.02,12979.989183342346,61.2825,61.289,61.1131,61.2564,12979.9892
2008-05-15 10:40:00,94.02,94.11,93.94,93.95,7030.8274743104375,61.2564,61.3151,61.2043,61.2108,7030.8275
2008-05-15 10:45:00,93.95,94.06,93.74,93.93,25635.478637101136,61.2108,61.2825,61.074,61.1978,25635.4786
2008-05-15 10:50:00,93.92,94.04,93.82,94.0,12330.98972417523,61.1913,61.2695,61.1261,61.2434,12330.9897
2008-05-15 10:55:00,93.98,94.0,93.86,93.89,7138.994050838291,61.2304,61.2434,61.1522,61.1717,7138.9941
2008-05-15 11:00:00,93.86,94.12,93.83,94.09,11573.82368848026,61.1522,61.3216,61.1326,61.302,11573.8237
2008-05-15 11:05:00,94.1,94.15,94.03,94.08,7571.660356949702,61.3086,61.3411,61.263,61.2955,7571.6604
2008-05-15 11:10:00,94.06,94.17,93.97,94.11,15467.820443482964,61.2825,61.3542,61.2239,61.3151,15467.8204
2008-05-15 11:15:00,94.09,94.15,94.05,94.11,14277.98810167658,61.302,61.3411,61.276,61.3151,14277.9881
2008-05-15 11:20:00,94.09,94.1,94.01,94.04,13304.488912925906,61.302,61.3086,61.2499,61.2695,13304.4889
2008-05-15 11:25:00,94.02,94.02,93.88,93.91,9302.32558139535,61.2564,61.2564,61.1652,61.1848,9302.3256
2008-05-15 11:30:00,93.91,93.98,93.79,93.79,14926.9875608437,61.1848,61.2304,61.1066,61.1066,14926.9876
2008-05-15 11:35:00,93.79,93.86,93.74,93.76,14494.321254732287,61.1066,61.1522,61.074,61.087,14494.3213
2008-05-15 11:40:00,93.8,93.82,93.69,93.74,29529.47539210384,61.1131,61.1261,61.0414,61.074,29529.4754
2008-05-15 11:45:00,93.74,93.79,93.63,93.63,13088.1557598702,61.074,61.1066,61.0023,61.0023,13088.1558
2008-05-15 11:50:00,93.64,93.73,93.53,93.71,10708.491076257436,61.0089,61.0675,60.9372,61.0545,10708.4911
2008-05-15 11:55:00,93.71,93.77,93.67,93.77,7138.994050838291,61.0545,61.0936,61.0284,61.0936,7138.9941
2008-05-15 12:00:00,93.77,93.92,93.71,93.74,12871.822606814494,61.0936,61.1913,61.0545,61.074,12871.8226
2008-05-15 12:05:00,93.74,93.77,93.55,93.63,15575.987020010816,61.074,61.0936,60.9502,61.0023,15575.987
2008-05-15 12:10:00,93.63,93.67,93.52,93.67,7355.327203893997,61.0023,61.0284,60.9307,61.0284,7355.3272
2008-05-15 12:15:00,93.62,93.68,93.53,93.68,11898.323418063816,60.9958,61.0349,60.9372,61.0349,11898.3234
2008-05-15 12:20:00,93.67,93.84,93.67,93.78,17847.485127095726,61.0284,61.1392,61.0284,61.1001,17847.4851
2008-05-15 12:25:00,93.79,93.79,93.64,93.74,11249.3239588967,61.1066,61.1066,61.0089,61.074,11249.324
2008-05-15 12:30:00,93.72,93.82,93.69,93.75,9951.325040562466,61.061,61.1261,61.0414,61.0805,9951.325
2008-05-15 12:35:00,93.7,93.74,93.67,93.67,7787.993510005408,61.0479,61.074,61.0284,61.0284,7787.9935
2008-05-15 12:40:00,93.68,93.7,93.5,93.56,10059.491617090318,61.0349,61.0479,60.9176,60.9567,10059.4916
2008-05-15 12:45:00,93.56,93.72,93.49,93.65,13412.655489453758,60.9567,61.061,60.9111,61.0154,13412.6555
2008-05-15 12:50:00,93.63,93.65,93.57,93.63,4218.496484586262,61.0023,61.0154,60.9633,61.0023,4218.4965
2008-05-15 12:55:00,93.63,93.83,93.61,93.78,5300.162249864791,61.0023,61.1326,60.9893,61.1001,5300.1622
2008-05-15 13:00:00,93.78,93.95,93.73,93.94,21849.648458626285,61.1001,61.2108,61.0675,61.2043,21849.6485
2008-05-15 13:05:00,93.92,93.92,93.54,93.61,13520.82206598161,61.1913,61.1913,60.9437,60.9893,13520.8221
2008-05-15 13:10:00,93.61,93.78,93.61,93.78,11681.990265008111,60.9893,61.1001,60.9893,61.1001,11681.9903
2008-05-15 13:15:00,93.81,93.81,93.71,93.79,20876.14926987561,61.1196,61.1196,61.0545,61.1066,20876.1493
2008-05-15 13:20:00,93.8,93.92,93.75,93.86,29313.14223904813,61.1131,61.1913,61.0805,61.1522,29313.1422
2008-05-15 13:25:00,93.86,93.9,93.74,93.74,17847.485127095726,61.1522,61.1783,61.074,61.074,17847.4851
2008-05-15 13:30:00,93.74,93.91,93.74,93.83,22823.14764737696,61.074,61.1848,61.074,61.1326,22823.1476
2008-05-15 13:35:00,93.83,94.1,93.81,94.02,17955.65170362358,61.1326,61.3086,61.1196,61.2564,17955.6517
2008-05-15 13:40:00,94.03,94.06,93.93,94.0,7355.327203893997,61.263,61.2825,61.1978,61.2434,7355.3272
2008-05-15 13:45:00,93.96,94.04,93.79,93.86,8220.65981611682,61.2173,61.2695,61.1066,61.1522,8220.6598
2008-05-15 13:50:00,93.82,93.97,93.74,93.89,10167.658193618172,61.1261,61.2239,61.074,61.1717,10167.6582
2008-05-15 13:55:00,93.93,94.2,93.93,94.11,11465.657111952409,61.1978,61.3737,61.1978,61.3151,11465.6571
2008-05-15 14:00:00,94.17,94.21,94.12,94.16,13845.32179556517,61.3542,61.3802,61.3216,61.3477,13845.3218
2008-05-15 14:05:00,94.17,94.28,94.17,94.21,15143.320713899404,61.3542,61.4258,61.3542,61.3802,15143.3207
2008-05-15 14:10:00,94.23,94.3,94.18,94.22,11681.990265008111,61.3933,61.4389,61.3607,61.3867,11681.9903
2008-05-15 14:15:00,94.23,94.28,94.18,94.2,5624.66197944835,61.3933,61.4258,61.3607,61.3737,5624.662
2008-05-15 14:20:00,94.18,94.3,94.18,94.22,14602.48783126014,61.3607,61.4389,61.3607,61.3867,14602.4878
2008-05-15 14:25:00,94.16,94.2,94.02,94.2,11141.157382368849,61.3477,61.3737,61.2564,61.3737,11141.1574
2008-05-15 14:30:00,94.16,94.25,94.16,94.16,7679.826933477555,61.3477,61.4063,61.3477,61.3477,7679.8269
2008-05-15 14:35:00,94.16,94.23,94.15,94.22,4434.8296376419685,61.3477,61.3933,61.3411,61.3867,4434.8296
2008-05-15 14:40:00,94.21,94.23,94.1,94.23,6273.661438615468,61.3802,61.3933,61.3086,61.3933,6273.6614
2008-05-15 14:45:00,94.23,94.23,94.13,94.21,10275.824770146024,61.3933,61.3933,61.3281,61.3802,10275.8248
2008-05-15 14:50:00,94.21,94.3,94.19,94.25,19145.484045429963,61.3802,61.4389,61.3672,61.4063,19145.484
2008-05-15 14:55:00,94.26,94.26,94.12,94.16,12330.98972417523,61.4128,61.4128,61.3216,61.3477,12330.9897
2008-05-15 15:00:00,94.13,94.23,94.04,94.1,8112.493239588966,61.3281,61.3933,61.2695,61.3086,8112.4932
2008-05-15 15:05:00,94.1,94.23,94.04,94.16,8220.65981611682,61.3086,61.3933,61.2695,61.3477,8220.6598
2008-05-15 15:10:00,94.2,94.23,94.11,94.12,16657.652785289345,61.3737,61.3933,61.3151,61.3216,16657.6528
2008-05-15 15:15:00,94.12,94.2,94.07,94.07,8545.159545700379,61.3216,61.3737,61.289,61.289,8545.1595
2008-05-15 15:20:00,94.05,94.07,93.95,94.06,21741.48188209843,61.276,61.289,61.2108,61.2825,21741.4819
2008-05-15 15:25:00,94.06,94.13,94.02,94.07,10600.324499729582,61.2825,61.3281,61.2564,61.289,10600.3245
2008-05-15 15:30:00,94.07,94.07,93.89,93.99,28988.64250946457,61.289,61.289,61.1717,61.2369,28988.6425
2008-05-15 15:35:00,93.96,94.23,93.93,94.23,37209.3023255814,61.2173,61.3933,61.1978,61.3933,37209.3023
2008-05-15 15:40:00,94.25,94.44,94.18,94.44,32341.806381828013,61.4063,61.5301,61.3607,61.5301,32341.8064
2008-05-15 15:45:00,94.44,94.49,94.36,94.43,18280.15143320714,61.5301,61.5627,61.478,61.5236,18280.1514
2008-05-15 15:50:00,94.43,94.61,94.36,94.44,21200.648999459165,61.5236,61.6408,61.478,61.5301,21200.649
2008-05-15 15:55:00,94.45,94.47,94.25,94.39,44889.12925905895,61.5366,61.5496,61.4063,61.4975,44889.1293
2008-05-16 09:30:00,94.31,94.76,94.31,94.37,142996.21416982153,61.4454,61.7386,61.4454,61.4845,142996.2142
2008-05-16 09:35:00,94.36,94.76,94.11,94.72,16657.652785289345,61.478,61.7386,61.3151,61.7125,16657.6528
2008-05-16 09:40:00,94.78,94.9,94.57,94.6,15684.153596538668,61.7516,61.8298,61.6148,61.6343,15684.1536
2008-05-16 09:45:00,94.59,94.72,94.47,94.48,10059.491617090318,61.6278,61.7125,61.5496,61.5561,10059.4916
2008-05-16 09:50:00,94.54,94.6,94.38,94.38,13196.322336398052,61.5952,61.6343,61.491,61.491,13196.3223
2008-05-16 09:55:00,94.43,94.65,94.24,94.37,16441.31963223364,61.5236,61.6669,61.3998,61.4845,16441.3196
2008-05-16 10:00:00,94.38,94.42,94.24,94.26,9194.159004867495,61.491,61.517,61.3998,61.4128,9194.159
2008-05-16 10:05:00,94.27,94.27,93.99,94.22,13953.488372093025,61.4193,61.4193,61.2369,61.3867,13953.4884
2008-05-16 10:10:00,94.2,94.26,93.98,94.01,22174.14818820984,61.3737,61.4128,61.2304,61.2499,22174.1482
2008-05-16 10:15:00,94.04,94.63,93.99,94.58,18712.81773931855,61.2695,61.6539,61.2369,61.6213,18712.8177
2008-05-16 10:20:00,94.59,94.64,94.3,94.47,20443.4829637642,61.6278,61.6604,61.4389,61.5496,20443.483
2008-05-16 10:25:00,94.47,94.54,94.34,94.54,8869.659275283937,61.5496,61.5952,61.4649,61.5952,8869.6593
2008-05-16 10:30:00,94.49,94.59,94.47,94.59,7247.160627366144,61.5627,61.6278,61.5496,61.6278,7247.1606
2008-05-16 10:35:00,94.59,94.59,94.31,94.42,7463.49378042185,61.6278,61.6278,61.4454,61.517,7463.4938
2008-05-16 10:40:00,94.39,94.47,94.3,94.3,13412.655489453758,61.4975,61.5496,61.4389,61.4389,13412.6555
2008-05-16 10:45:00,94.35,94.39,94.16,94.23,18496.484586262843,61.4714,61.4975,61.3477,61.3933,18496.4846
2008-05-16 10:50:00,94.24,94.31,93.86,93.95,13628.988642509465,61.3998,61.4454,61.1522,61.2108,13628.9886
2008-05-16 10:55:00,93.94,94.0,93.88,93.98,7679.826933477555,61.2043,61.2434,61.1652,61.2304,7679.8269
2008-05-16 11:00:00,93.97,94.03,93.84,93.85,9085.992428339645,61.2239,61.263,61.1392,61.1457,9085.9924
2008-05-16 11:05:00,93.87,93.98,93.86,93.95,5408.328826392644,61.1587,61.2304,61.1522,61.2108,5408.3288
2008-05-16 11:10:00,93.98,94.0,93.84,93.86,6057.328285559762,61.2304,61.2434,61.1392,61.1522,6057.3283
2008-05-16 11:15:00,93.86,93.99,93.84,93.93,5083.829096809086,61.1522,61.2369,61.1392,61.1978,5083.8291
2008-05-16 11:20:00,93.93,93.97,93.74,93.83,5516.495402920497,61.1978,61.2239,61.074,61.1326,5516.4954
2008-05-16 11:25:00,93.86,93.99,93.79,93.88,6165.494862087615,61.1522,61.2369,61.1066,61.1652,6165.4949
2008-05-16 11:30:00,93.86,94.01,93.84,93.94,7787.993510005408,61.1522,61.2499,61.1392,61.2043,7787.9935
2008-05-16 11:35:00,93.95,94.08,93.94,93.94,5408.328826392644,61.2108,61.2955,61.2043,61.2043,5408.3288
2008-05-16 11:40:00,93.94,93.98,93.82,93.97,6598.161168199026,61.2043,61.2304,61.1261,61.2239,6598.1612
2008-05-16 11:45:00,93.97,94.03,93.92,94.01,8220.65981611682,61.2239,61.263,61.1913,61.2499,8220.6598
2008-05-16 11:50:00,94.04,94.05,93.86,93.9,4002.163331530557,61.2695,61.276,61.1522,61.1783,4002.1633
2008-05-16 11:55:00,93.93,94.07,93.74,93.74,6057.328285559762,61.1978,61.289,61.074,61.074,6057.3283
2008-05-16 12:00:00,93.76,93.78,93.71,93.73,6057.328285559762,61.087,61.1001,61.0545,61.0675,6057.3283
2008-05-16 12:05:00,93.73,93.78,93.7,93.74,3893.996755002704,61.0675,61.1001,61.0479,61.074,3893.9968
2008-05-16 12:10:00,93.74,93.98,93.74,93.86,7571.660356949702,61.074,61.2304,61.074,61.1522,7571.6604
2008-05-16 12:15:00,93.86,93.91,93.66,93.83,12547.322877230936,61.1522,61.1848,61.0219,61.1326,12547.3229
2008-05-16 12:20:00,93.83,93.83,93.65,93.65,4867.49594375338,61.1326,61.1326,61.0154,61.0154,4867.4959
2008-05-16 12:25:00,93.66,93.83,93.63,93.83,3893.996755002704,61.0219,61.1326,61.0023,61.1326,3893.9968
2008-05-16 12:30:00,93.84,93.91,93.75,93.83,8545.159545700379,61.1392,61.1848,61.0805,61.1326,8545.1595
2008-05-16 12:35:00,93.86,93.9,93.79,93.85,3569.4970254191453,61.1522,61.1783,61.1066,61.1457,3569.497
2008-05-16 12:40:00,93.87,93.95,93.85,93.95,3677.6636019469984,61.1587,61.2108,61.1457,61.2108,3677.6636
2008-05-16 12:45:00,94.02,94.05,93.93,94.01,4110.32990805841,61.2564,61.276,61.1978,61.2499,4110.3299
2008-05-16 12:50:00,94.04,94.04,93.98,93.98,2271.4981070849108,61.2695,61.2695,61.2304,61.2304,2271.4981
2008-05-16 12:55:00,94.0,94.07,93.99,94.02,3136.830719307734,61.2434,61.289,61.2369,61.2564,3136.8307
2008-05-16 13:00:00,94.03,94.17,93.97,94.09,5732.828555976204,61.263,61.3542,61.2239,61.302,5732.8286
2008-05-16 13:05:00,94.16,94.24,94.15,94.22,3893.996755002704,61.3477,61.3998,61.3411,61.3867,3893.9968
2008-05-16 13:10:00,94.21,94.23,94.12,94.12,3353.16387236344,61.3802,61.3933,61.3216,61.3216,3353.1639
2008-05-16 13:15:00,94.12,94.14,94.05,94.1,3569.4970254191453,61.3216,61.3346,61.276,61.3086,3569.497
2008-05-16 13:20:00,94.12,94.27,94.06,94.23,4759.329367225527,61.3216,61.4193,61.2825,61.3933,4759.3294
2008-05-16 13:25:00,94.21,94.22,94.09,94.11,4651.162790697675,61.3802,61.3867,61.302,61.3151,4651.1628
2008-05-16 13:30:00,94.11,94.23,94.09,94.23,3893.996755002704,61.3151,61.3933,61.302,61.3933,3893.9968
2008-05-16 13:35:00,94.22,94.24,93.84,93.85,30611.141157382368,61.3867,61.3998,61.1392,61.1457,30611.1412
2008-05-16 13:40:00,93.86,93.86,93.66,93.84,21200.648999459165,61.1522,61.1522,61.0219,61.1392,21200.649
2008-05-16 13:45:00,93.82,93.86,93.74,93.81,3893.996755002704,61.1261,61.1522,61.074,61.1196,3893.9968
2008-05-16 13:50:00,93.86,93.98,93.84,93.98,7030.8274743104375,61.1522,61.2304,61.1392,61.2304,7030.8275
2008-05-16 13:55:00,93.98,94.15,93.98,94.02,9626.825310978908,61.2304,61.3411,61.2304,61.2564,9626.8253
2008-05-16 14:00:00,93.97,94.02,93.92,93.93,4002.163331530557,61.2239,61.2564,61.1913,61.1978,4002.1633
2008-05-16 14:05:00,93.94,93.98,93.85,93.93,12222.823147647376,61.2043,61.2304,61.1457,61.1978,12222.8231
2008-05-16 14:10:00,93.96,94.03,93.92,94.03,6489.994591671173,61.2173,61.263,61.1913,61.263,6489.9946
2008-05-16 14:15:00,93.98,94.12,93.93,94.09,7355.327203893997,61.2304,61.3216,61.1978,61.302,7355.3272
2008-05-16 14:20:00,94.1,94.14,94.02,94.02,3461.3304488912927,61.3086,61.3346,61.2564,61.2564,3461.3304
2008-05-16 14:25:00,94.01,94.18,93.97,94.11,7571.660356949702,61.2499,61.3607,61.2239,61.3151,7571.6604
2008-05-16 14:30:00,94.1,94.14,93.97,93.97,5624.66197944835,61.3086,61.3346,61.2239,61.2239,5624.662
2008-05-16 14:35:00,93.98,94.15,93.98,94.1,6706.327744726879,61.2304,61.3411,61.2304,61.3086,6706.3277
2008-05-16 14:40:00,94.17,94.3,94.11,94.3,3028.664142779881,61.3542,61.4389,61.3151,61.4389,3028.6641
2008-05-16 14:45:00,94.27,94.3,94.15,94.17,10600.324499729582,61.4193,61.4389,61.3411,61.3542,10600.3245
2008-05-16 14:50:00,94.18,94.37,94.14,94.31,7138.994050838291,61.3607,61.4845,61.3346,61.4454,7138.9941
2008-05-16 14:55:00,94.25,94.33,94.21,94.21,6489.994591671173,61.4063,61.4584,61.3802,61.3802,6489.9946
2008-05-16 15:00:00,94.22,94.35,94.16,94.3,10059.491617090318,61.3867,61.4714,61.3477,61.4389,10059.4916
2008-05-16 15:05:00,94.3,94.47,94.28,94.41,13953.488372093025,61.4389,61.5496,61.4258,61.5105,13953.4884
2008-05-16 15:10:00,94.42,94.46,94.35,94.45,9734.99188750676,61.517,61.5431,61.4714,61.5366,9734.9919
2008-05-16 15:15:00,94.42,94.48,94.37,94.44,15251.487290427258,61.517,61.5561,61.4845,61.5301,15251.4873
2008-05-16 15:20:00,94.4,94.57,94.37,94.53,24121.146565711195,61.504,61.6148,61.4845,61.5887,24121.1466
2008-05-16 15:25:00,94.61,94.65,94.37,94.4,32341.806381828013,61.6408,61.6669,61.4845,61.504,32341.8064
2008-05-16 15:30:00,94.4,94.53,94.28,94.43,46403.46133044889,61.504,61.5887,61.4258,61.5236,46403.4613
2008-05-16 15:35:00,94.43,94.47,94.38,94.41,32774.47268793943,61.5236,61.5496,61.491,61.5105,32774.4727
2008-05-16 15:40:00,94.41,94.47,94.3,94.37,41752.29853975122,61.5105,61.5496,61.4389,61.4845,41752.2985
2008-05-16 15:45:00,94.42,94.46,94.3,94.45,26933.47755543537,61.517,61.5431,61.4389,61.5366,26933.4776
2008-05-16 15:50:00,94.45,94.48,94.34,94.44,38399.13466738778,61.5366,61.5561,61.4649,61.5301,38399.1347
2008-05-16 15:55:00,94.47,94.65,94.38,94.53,39697.13358572201,61.5496,61.6669,61.491,61.5887,39697.1336
2008-05-19 09:30:00,94.82,94.82,93.81,93.91,20443.4829637642,61.7777,61.7777,61.1196,61.1848,20443.483
2008-05-19 09:35:00,93.84,94.41,93.68,94.21,8869.659275283937,61.1392,61.5105,61.0349,61.3802,8869.6593
2008-05-19 09:40:00,94.22,94.22,93.98,94.08,6814.494321254732,61.3867,61.3867,61.2304,61.2955,6814.4943
2008-05-19 09:45:00,94.03,94.44,94.03,94.44,8436.992969172525,61.263,61.5301,61.263,61.5301,8436.993
2008-05-19 09:50:00,94.44,94.47,93.74,93.95,19578.15035154137,61.5301,61.5496,61.074,61.2108,19578.1504
2008-05-19 09:55:00,93.94,94.56,93.94,94.07,13196.322336398052,61.2043,61.6083,61.2043,61.289,13196.3223
2008-05-19 10:00:00,94.12,94.65,94.07,94.57,19037.317468902107,61.3216,61.6669,61.289,61.6148,19037.3175
2008-05-19 10:05:00,94.58,94.75,94.48,94.57,9302.32558139535,61.6213,61.7321,61.5561,61.6148,9302.3256
2008-05-19 10:10:00,94.57,94.65,94.47,94.6,8761.492698756085,61.6148,61.6669,61.5496,61.6343,8761.4927
2008-05-19 10:15:00,94.59,94.76,94.57,94.64,5191.995673336939,61.6278,61.7386,61.6148,61.6604,5191.9957
2008-05-19 10:20:00,94.71,94.84,94.66,94.84,5840.995132504056,61.706,61.7907,61.6734,61.7907,5840.9951
2008-05-19 10:25:00,94.86,94.96,94.7,94.74,11790.156841535963,61.8037,61.8689,61.6995,61.7255,11790.1568
2008-05-19 10:30:00,94.75,94.75,94.46,94.6,10492.15792320173,61.7321,61.7321,61.5431,61.6343,10492.1579
2008-05-19 10:35:00,94.58,94.85,94.56,94.75,8436.992969172525,61.6213,61.7972,61.6083,61.7321,8436.993
2008-05-19 10:40:00,94.69,94.9,94.65,94.85,6381.828015143321,61.693,61.8298,61.6669,61.7972,6381.828
2008-05-19 10:45:00,94.89,94.94,94.8,94.94,6165.494862087615,61.8233,61.8558,61.7646,61.8558,6165.4949
2008-05-19 10:50:00,94.94,94.98,94.72,94.96,9951.325040562466,61.8558,61.8819,61.7125,61.8689,9951.325
2008-05-19 10:55:00,94.89,95.02,94.84,94.93,6057.328285559762,61.8233,61.908,61.7907,61.8493,6057.3283
2008-05-19 11:00:00,94.89,94.94,94.81,94.92,6057.328285559762,61.8233,61.8558,61.7711,61.8428,6057.3283
2008-05-19 11:05:00,94.92,94.97,94.79,94.9,5408.328826392644,61.8428,61.8754,61.7581,61.8298,5408.3288
2008-05-19 11:10:00,94.92,95.05,94.87,94.99,12330.98972417523,61.8428,61.9275,61.8102,61.8884,12330.9897
2008-05-19 11:15:00,95.06,95.2,94.96,95.16,13196.322336398052,61.934,62.0252,61.8689,61.9992,13196.3223
2008-05-19 11:20:00,95.1,95.13,94.96,95.08,11573.82368848026,61.9601,61.9796,61.8689,61.9471,11573.8237
2008-05-19 11:25:00,95.12,95.22,95.07,95.1,14494.321254732287,61.9731,62.0383,61.9405,61.9601,14494.3213
2008-05-19 11:30:00,95.12,95.19,95.08,95.08,5191.995673336939,61.9731,62.0187,61.9471,61.9471,5191.9957
2008-05-19 11:35:00,95.09,95.25,95.04,95.22,24012.979989183343,61.9536,62.0578,61.921,62.0383,24012.98
2008-05-19 11:40:00,95.21,95.26,95.17,95.23,8977.82585181179,62.0318,62.0643,62.0057,62.0448,8977.8259
2008-05-19 11:45:00,95.2,95.2,95.0,95.01,11032.990805840996,62.0252,62.0252,61.8949,61.9014,11032.9908
2008-05-19 11:50:00,95.01,95.07,94.91,94.93,13412.655489453758,61.9014,61.9405,61.8363,61.8493,13412.6555
2008-05-19 11:55:00,94.99,95.09,94.96,95.08,4218.496484586262,61.8884,61.9536,61.8689,61.9471,4218.4965
2008-05-19 12:00:00,95.08,95.08,94.9,95.04,4434.8296376419685,61.9471,61.9471,61.8298,61.921,4434.8296
2008-05-19 12:05:00,95.09,95.21,95.06,95.11,2812.330989724175,61.9536,62.0318,61.934,61.9666,2812.331
2008-05-19 12:10:00,95.16,95.25,95.11,95.16,5408.328826392644,61.9992,62.0578,61.9666,61.9992,5408.3288
2008-05-19 12:15:00,95.16,95.31,95.12,95.12,8220.65981611682,61.9992,62.0969,61.9731,61.9731,8220.6598
2008-05-19 12:20:00,95.11,95.17,95.01,95.09,3244.9972958355866,61.9666,62.0057,61.9014,61.9536,3244.9973
2008-05-19 12:25:00,95.08,95.21,95.07,95.21,3461.3304488912927,61.9471,62.0318,61.9405,62.0318,3461.3304
2008-05-19 12:30:00,95.21,95.33,95.17,95.23,6381.828015143321,62.0318,62.1099,62.0057,62.0448,6381.828
2008-05-19 12:35:00,95.2,95.24,95.19,95.19,2055.164954029205,62.0252,62.0513,62.0187,62.0187,2055.165
2008-05-19 12:40:00,95.19,95.26,95.1,95.1,3461.3304488912927,62.0187,62.0643,61.9601,61.9601,3461.3304
2008-05-19 12:45:00,95.12,95.12,95.01,95.03,3028.664142779881,61.9731,61.9731,61.9014,61.9145,3028.6641
2008-05-19 12:50:00,95.03,95.06,94.96,95.06,4434.8296376419685,61.9145,61.934,61.8689,61.934,4434.8296
2008-05-19 12:55:00,95.04,95.06,94.97,95.02,4434.8296376419685,61.921,61.934,61.8754,61.908,4434.8296
2008-05-19 13:00:00,95.01,95.08,94.96,95.06,4542.9962141698215,61.9014,61.9471,61.8689,61.934,4542.9962
2008-05-19 13:05:00,95.06,95.14,95.06,95.1,1946.998377501352,61.934,61.9861,61.934,61.9601,1946.9984
2008-05-19 13:10:00,95.1,95.21,95.08,95.17,7679.826933477555,61.9601,62.0318,61.9471,62.0057,7679.8269
2008-05-19 13:15:00,95.2,95.27,95.15,95.27,5408.328826392644,62.0252,62.0708,61.9927,62.0708,5408.3288
2008-05-19 13:20:00,95.27,95.33,95.16,95.29,3677.6636019469984,62.0708,62.1099,61.9992,62.0839,3677.6636
2008-05-19 13:25:00,95.27,95.43,95.24,95.26,4542.9962141698215,62.0708,62.1751,62.0513,62.0643,4542.9962
2008-05-19 13:30:00,95.25,95.25,95.1,95.1,3677.6636019469984,62.0578,62.0578,61.9601,61.9601,3677.6636
2008-05-19 13:35:00,95.1,95.13,95.04,95.07,3244.9972958355866,61.9601,61.9796,61.921,61.9405,3244.9973
2008-05-19 13:40:00,95.12,95.14,94.93,94.94,3353.16387236344,61.9731,61.9861,61.8493,61.8558,3353.1639
2008-05-19 13:45:00,94.94,94.94,94.83,94.88,5300.162249864791,61.8558,61.8558,61.7842,61.8167,5300.1622
2008-05-19 13:50:00,94.85,94.89,94.78,94.79,6814.494321254732,61.7972,61.8233,61.7516,61.7581,6814.4943
2008-05-19 13:55:00,94.79,94.8,94.57,94.69,12655.489453758788,61.7581,61.7646,61.6148,61.693,12655.4895
2008-05-19 14:00:00,94.66,94.69,94.47,94.48,10600.324499729582,61.6734,61.693,61.5496,61.5561,10600.3245
2008-05-19 14:05:00,94.5,94.53,94.42,94.42,5624.66197944835,61.5692,61.5887,61.517,61.517,5624.662
2008-05-19 14:10:00,94.41,94.41,94.19,94.26,14277.98810167658,61.5105,61.5105,61.3672,61.4128,14277.9881
2008-05-19 14:15:00,94.3,94.3,94.02,94.16,16657.652785289345,61.4389,61.4389,61.2564,61.3477,16657.6528
2008-05-19 14:20:00,94.12,94.4,94.06,94.38,9194.159004867495,61.3216,61.504,61.2825,61.491,9194.159
2008-05-19 14:25:00,94.38,94.41,94.07,94.13,15684.153596538668,61.491,61.5105,61.289,61.3281,15684.1536
2008-05-19 14:30:00,94.15,94.23,94.09,94.09,9302.32558139535,61.3411,61.3933,61.302,61.302,9302.3256
2008-05-19 14:35:00,94.09,94.2,94.05,94.17,7679.826933477555,61.302,61.3737,61.276,61.3542,7679.8269
2008-05-19 14:40:00,94.15,94.2,94.04,94.07,5732.828555976204,61.3411,61.3737,61.2695,61.289,5732.8286
2008-05-19 14:45:00,94.0,94.1,93.94,93.99,5516.495402920497,61.2434,61.3086,61.2043,61.2369,5516.4954
2008-05-19 14:50:00,94.0,94.04,93.86,93.98,11790.156841535963,61.2434,61.2695,61.1522,61.2304,11790.1568
2008-05-19 14:55:00,93.94,94.03,93.78,94.0,12871.822606814494,61.2043,61.263,61.1001,61.2434,12871.8226
2008-05-19 15:00:00,94.02,94.12,93.84,93.95,22065.98161168199,61.2564,61.3216,61.1392,61.2108,22065.9816
2008-05-19 15:05:00,93.93,94.0,93.84,94.0,58950.78420767983,61.1978,61.2434,61.1392,61.2434,58950.7842
2008-05-19 15:10:00,94.03,94.28,93.98,94.1,13520.82206598161,61.263,61.4258,61.2304,61.3086,13520.8221
2008-05-19 15:15:00,94.14,94.2,94.11,94.19,6273.661438615468,61.3346,61.3737,61.3151,61.3672,6273.6614
2008-05-19 15:20:00,94.21,94.26,94.12,94.12,8004.326663061114,61.3802,61.4128,61.3216,61.3216,8004.3267
2008-05-19 15:25:00,94.11,94.2,94.1,94.1,10275.824770146024,61.3151,61.3737,61.3086,61.3086,10275.8248
2008-05-19 15:30:00,94.11,94.11,93.7,93.82,17090.319091400757,61.3151,61.3151,61.0479,61.1261,17090.3191
2008-05-19 15:35:00,93.78,93.84,93.48,93.61,20767.98269334776,61.1001,61.1392,60.9046,60.9893,20767.9827
2008-05-19 15:40:00,93.61,93.75,93.54,93.71,25959.97836668469,60.9893,61.0805,60.9437,61.0545,25959.9784
2008-05-19 15:45:00,93.73,93.85,93.57,93.8,22390.48134126555,61.0675,61.1457,60.9633,61.1131,22390.4813
2008-05-19 15:50:00,93.85,93.98,93.74,93.98,27366.14386154678,61.1457,61.2304,61.074,61.2304,27366.1439
2008-05-19 15:55:00,93.98,94.0,93.86,93.86,31692.806922660897,61.2304,61.2434,61.1522,61.1522,31692.8069
2008-05-20 09:30:00,93.35,93.95,93.35,93.44,20659.8161168199,60.8199,61.2108,60.8199,60.8786,20659.8161
2008-05-20 09:35:00,93.4,94.02,93.19,94.02,24121.146565711195,60.8525,61.2564,60.7157,61.2564,24121.1466
2008-05-20 09:40:00,94.02,94.03,93.42,93.61,11465.657111952409,61.2564,61.263,60.8655,60.9893,11465.6571
2008-05-20 09:45:00,93.59,93.76,93.45,93.63,15575.987020010816,60.9763,61.087,60.8851,61.0023,15575.987
2008-05-20 09:50:00,93.63,93.99,93.54,93.77,27474.31043807464,61.0023,61.2369,60.9437,61.0936,27474.3104
2008-05-20 09:55:00,93.77,94.59,93.7,94.46,40886.96592752839,61.0936,61.6278,61.0479,61.5431,40886.9659
2008-05-20 10:00:00,94.45,94.6,94.34,94.47,20984.31584640346,61.5366,61.6343,61.4649,61.5496,20984.3158
2008-05-20 10:05:00,94.58,94.67,94.4,94.55,19902.65008112493,61.6213,61.6799,61.504,61.6017,19902.6501
2008-05-20 10:10:00,94.55,94.61,94.47,94.6,16441.31963223364,61.6017,61.6408,61.5496,61.6343,16441.3196
2008-05-20 10:15:00,94.6,94.64,94.39,94.45,9302.32558139535,61.6343,61.6604,61.4975,61.5366,9302.3256
2008-05-20 10:20:00,94.5,94.75,94.47,94.66,18171.98485667929,61.5692,61.7321,61.5496,61.6734,18171.9849
2008-05-20 10:25:00,94.62,94.87,94.54,94.58,13628.988642509465,61.6474,61.8102,61.5952,61.6213,13628.9886
2008-05-20 10:30:00,94.52,94.63,94.35,94.35,10383.991346673878,61.5822,61.6539,61.4714,61.4714,10383.9913
2008-05-20 10:35:00,94.35,94.6,94.35,94.53,18388.31800973499,61.4714,61.6343,61.4714,61.5887,18388.318
2008-05-20 10:40:00,94.59,94.72,94.55,94.69,34721.471065440775,61.6278,61.7125,61.6017,61.693,34721.4711
2008-05-20 10:45:00,94.69,95.13,94.62,95.0,44780.9626825311,61.693,61.9796,61.6474,61.8949,44780.9627
2008-05-20 10:50:00,95.03,95.2,94.99,95.04,22606.814494321254,61.9145,62.0252,61.8884,61.921,22606.8145
2008-05-20 10:55:00,95.08,95.18,95.02,95.1,5408.328826392644,61.9471,62.0122,61.908,61.9601,5408.3288
2008-05-20 11:00:00,95.15,95.22,94.9,94.99,20659.8161168199,61.9927,62.0383,61.8298,61.8884,20659.8161
2008-05-20 11:05:00,94.99,94.99,94.68,94.72,9626.825310978908,61.8884,61.8884,61.6864,61.7125,9626.8253
2008-05-20 11:10:00,94.72,94.93,94.71,94.77,8977.82585181179,61.7125,61.8493,61.706,61.7451,8977.8259
2008-05-20 11:15:00,94.8,94.93,94.63,94.66,10492.15792320173,61.7646,61.8493,61.6539,61.6734,10492.1579
2008-05-20 11:20:00,94.68,94.84,94.57,94.81,9843.158464034614,61.6864,61.7907,61.6148,61.7711,9843.1585
2008-05-20 11:25:00,94.84,94.86,94.66,94.77,16982.152514872905,61.7907,61.8037,61.6734,61.7451,16982.1525
2008-05-20 11:30:00,94.67,94.83,94.59,94.74,14386.154678204435,61.6799,61.7842,61.6278,61.7255,14386.1547
2008-05-20 11:35:00,94.77,94.86,94.58,94.8,7787.993510005408,61.7451,61.8037,61.6213,61.7646,7787.9935
2008-05-20 11:40:00,94.69,94.86,94.62,94.68,5083.829096809086,61.693,61.8037,61.6474,61.6864,5083.8291
2008-05-20 11:45:00,94.68,94.78,94.55,94.77,11898.323418063816,61.6864,61.7516,61.6017,61.7451,11898.3234
2008-05-20 11:50:00,94.74,94.85,94.67,94.85,5624.66197944835,61.7255,61.7972,61.6799,61.7972,5624.662
2008-05-20 11:55:00,94.81,94.84,94.74,94.78,3461.3304488912927,61.7711,61.7907,61.7255,61.7516,3461.3304
2008-05-20 12:00:00,94.8,94.81,94.71,94.8,3461.3304488912927,61.7646,61.7711,61.706,61.7646,3461.3304
2008-05-20 12:05:00,94.81,94.92,94.74,94.88,4218.496484586262,61.7711,61.8428,61.7255,61.8167,4218.4965
2008-05-20 12:10:00,94.88,95.02,94.84,94.99,7679.826933477555,61.8167,61.908,61.7907,61.8884,7679.8269
2008-05-20 12:15:00,95.02,95.08,94.96,95.05,7247.160627366144,61.908,61.9471,61.8689,61.9275,7247.1606
2008-05-20 12:20:00,95.06,95.22,95.02,95.16,10275.824770146024,61.934,62.0383,61.908,61.9992,10275.8248
2008-05-20 12:25:00,95.16,95.21,95.01,95.04,3785.830178474851,61.9992,62.0318,61.9014,61.921,3785.8302
2008-05-20 12:30:00,95.07,95.11,95.01,95.02,5732.828555976204,61.9405,61.9666,61.9014,61.908,5732.8286
2008-05-20 12:35:00,95.04,95.1,94.88,94.88,6057.328285559762,61.921,61.9601,61.8167,61.8167,6057.3283
2008-05-20 12:40:00,94.84,94.93,94.8,94.93,9194.159004867495,61.7907,61.8493,61.7646,61.8493,9194.159
2008-05-20 12:45:00,94.9,94.96,94.8,94.8,28555.97620335316,61.8298,61.8689,61.7646,61.7646,28555.9762
2008-05-20 12:50:00,94.82,94.99,94.79,94.95,44240.12979989183,61.7777,61.8884,61.7581,61.8624,44240.1298
2008-05-20 12:55:00,94.93,95.06,94.92,95.0,12979.989183342346,61.8493,61.934,61.8428,61.8949,12979.9892
2008-05-20 13:00:00,94.96,94.96,94.84,94.89,12330.98972417523,61.8689,61.8689,61.7907,61.8233,12330.9897
2008-05-20 13:05:00,94.9,95.17,94.88,94.88,35045.97079502434,61.8298,62.0057,61.8167,61.8167,35045.9708
2008-05-20 13:10:00,94.87,94.99,94.87,94.96,10816.657652785289,61.8102,61.8884,61.8102,61.8689,10816.6577
2008-05-20 13:15:00,94.95,94.95,94.8,94.88,9518.658734451054,61.8624,61.8624,61.7646,61.8167,9518.6587
2008-05-20 13:20:00,94.87,94.87,94.59,94.69,15900.486749594374,61.8102,61.8102,61.6278,61.693,15900.4867
2008-05-20 13:25:00,94.69,94.74,94.55,94.7,17955.65170362358,61.693,61.7255,61.6017,61.6995,17955.6517
2008-05-20 13:30:00,94.63,94.66,94.49,94.52,12006.489994591671,61.6539,61.6734,61.5627,61.5822,12006.49
2008-05-20 13:35:00,94.55,94.56,94.36,94.38,14710.654407787992,61.6017,61.6083,61.478,61.491,14710.6544
2008-05-20 13:40:00,94.37,94.43,94.29,94.43,9626.825310978908,61.4845,61.5236,61.4323,61.5236,9626.8253
2008-05-20 13:45:00,94.41,94.52,94.36,94.46,8112.493239588966,61.5105,61.5822,61.478,61.5431,8112.4932
2008-05-20 13:50:00,94.45,94.54,94.36,94.49,12763.656030286642,61.5366,61.5952,61.478,61.5627,12763.656
2008-05-20 13:55:00,94.49,94.49,94.37,94.49,9085.992428339645,61.5627,61.5627,61.4845,61.5627,9085.9924
2008-05-20 14:00:00,94.46,94.61,94.26,94.36,42617.63115197404,61.5431,61.6408,61.4128,61.478,42617.6312
2008-05-20 14:05:00,94.38,94.4,94.25,94.3,15359.65386695511,61.491,61.504,61.4063,61.4389,15359.6539
2008-05-20 14:10:00,94.31,94.37,94.31,94.34,3677.6636019469984,61.4454,61.4845,61.4454,61.4649,3677.6636
2008-05-20 14:15:00,94.32,94.39,94.26,94.35,16982.152514872905,61.4519,61.4975,61.4128,61.4714,16982.1525
2008-05-20 14:20:00,94.35,94.42,94.28,94.42,8328.826392644673,61.4714,61.517,61.4258,61.517,8328.8264
2008-05-20 14:25:00,94.4,94.41,94.31,94.35,6706.327744726879,61.504,61.5105,61.4454,61.4714,6706.3277
2008-05-20 14:30:00,94.35,94.54,94.31,94.5,7030.8274743104375,61.4714,61.5952,61.4454,61.5692,7030.8275
2008-05-20 14:35:00,94.55,94.69,94.52,94.67,10167.658193618172,61.6017,61.693,61.5822,61.6799,10167.6582
2008-05-20 14:40:00,94.64,94.67,94.54,94.6,6489.994591671173,61.6604,61.6799,61.5952,61.6343,6489.9946
2008-05-20 14:45:00,94.62,94.72,94.52,94.56,9734.99188750676,61.6474,61.7125,61.5822,61.6083,9734.9919
2008-05-20 14:50:00,94.56,94.71,94.56,94.61,9734.99188750676,61.6083,61.706,61.6083,61.6408,9734.9919
2008-05-20 14:55:00,94.6,94.71,94.55,94.6,9626.825310978908,61.6343,61.706,61.6017,61.6343,9626.8253
2008-05-20 15:00:00,94.59,94.76,94.58,94.75,11573.82368848026,61.6278,61.7386,61.6213,61.7321,11573.8237
2008-05-20 15:05:00,94.75,94.86,94.74,94.84,13737.155219037317,61.7321,61.8037,61.7255,61.7907,13737.1552
2008-05-20 15:10:00,94.86,94.98,94.85,94.85,16116.81990265008,61.8037,61.8819,61.7972,61.7972,16116.8199
2008-05-20 15:15:00,94.84,95.05,94.79,94.95,20767.98269334776,61.7907,61.9275,61.7581,61.8624,20767.9827
2008-05-20 15:20:00,94.96,95.04,94.84,94.98,19794.48350459708,61.8689,61.921,61.7907,61.8819,19794.4835
2008-05-20 15:25:00,94.97,94.98,94.81,94.93,33964.30502974581,61.8754,61.8819,61.7711,61.8493,33964.305
2008-05-20 15:30:00,94.94,94.99,94.69,94.69,22065.98161168199,61.8558,61.8884,61.693,61.693,22065.9816
2008-05-20 15:35:00,94.71,94.73,94.59,94.66,28231.47647376961,61.706,61.719,61.6278,61.6734,28231.4765
2008-05-20 15:40:00,94.7,94.84,94.6,94.83,21308.81557598702,61.6995,61.7907,61.6343,61.7842,21308.8156
2008-05-20 15:45:00,94.84,94.93,94.74,94.86,23580.31368307193,61.7907,61.8493,61.7255,61.8037,23580.3137
2008-05-20 15:50:00,94.86,95.08,94.8,95.08,39480.80043266631,61.8037,61.9471,61.7646,61.9471,39480.8004
2008-05-20 15:55:00,95.08,95.11,94.9,95.06,27149.81070849108,61.9471,61.9666,61.8298,61.934,27149.8107
2008-05-21 09:30:00,94.99,95.16,94.82,95.14,15467.820443482964,61.8884,61.9992,61.7777,61.9861,15467.8204
2008-05-21 09:35:00,95.14,95.37,94.61,94.72,20659.8161168199,61.9861,62.136,61.6408,61.7125,20659.8161
2008-05-21 09:40:00,94.73,95.1,94.61,95.1,9085.992428339645,61.719,61.9601,61.6408,61.9601,9085.9924
2008-05-21 09:45:00,95.08,95.21,94.82,94.91,14061.654948620877,61.9471,62.0318,61.7777,61.8363,14061.6549
2008-05-21 09:50:00,94.89,95.03,94.85,95.03,16873.98593834505,61.8233,61.9145,61.7972,61.9145,16873.9859
2008-05-21 09:55:00,95.03,95.06,94.85,94.92,7138.994050838291,61.9145,61.934,61.7972,61.8428,7138.9941
2008-05-21 10:00:00,94.89,95.08,94.88,95.02,12547.322877230936,61.8233,61.9471,61.8167,61.908,12547.3229
2008-05-21 10:05:00,95.07,95.07,94.61,94.63,10816.657652785289,61.9405,61.9405,61.6408,61.6539,10816.6577
2008-05-21 10:10:00,94.61,94.74,94.55,94.64,8436.992969172525,61.6408,61.7255,61.6017,61.6604,8436.993
2008-05-21 10:15:00,94.65,94.8,94.59,94.72,9302.32558139535,61.6669,61.7646,61.6278,61.7125,9302.3256
2008-05-21 10:20:00,94.71,94.75,94.46,94.61,29204.97566252028,61.706,61.7321,61.5431,61.6408,29204.9757
2008-05-21 10:25:00,94.6,94.76,94.5,94.76,10059.491617090318,61.6343,61.7386,61.5692,61.7386,10059.4916
2008-05-21 10:30:00,94.75,94.96,94.39,94.48,19037.317468902107,61.7321,61.8689,61.4975,61.5561,19037.3175
2008-05-21 10:35:00,94.47,94.55,94.35,94.45,12763.656030286642,61.5496,61.6017,61.4714,61.5366,12763.656
2008-05-21 10:40:00,94.4,94.6,94.35,94.56,18063.81828015144,61.504,61.6343,61.4714,61.6083,18063.8183
2008-05-21 10:45:00,94.56,94.59,94.39,94.39,7571.660356949702,61.6083,61.6278,61.4975,61.4975,7571.6604
2008-05-21 10:50:00,94.36,94.4,94.21,94.21,7787.993510005408,61.478,61.504,61.3802,61.3802,7787.9935
2008-05-21 10:55:00,94.26,94.43,94.15,94.21,8869.659275283937,61.4128,61.5236,61.3411,61.3802,8869.6593
2008-05-21 11:00:00,94.2,94.35,94.11,94.26,18929.15089237425,61.3737,61.4714,61.3151,61.4128,18929.1509
2008-05-21 11:05:00,94.23,94.3,94.11,94.11,9410.4921579232,61.3933,61.4389,61.3151,61.3151,9410.4922
2008-05-21 11:10:00,94.12,94.21,94.03,94.16,5732.828555976204,61.3216,61.3802,61.263,61.3477,5732.8286
2008-05-21 11:15:00,94.2,94.2,94.04,94.12,9951.325040562466,61.3737,61.3737,61.2695,61.3216,9951.325
2008-05-21 11:20:00,94.16,94.23,94.05,94.19,7138.994050838291,61.3477,61.3933,61.276,61.3672,7138.9941
2008-05-21 11:25:00,94.17,94.28,94.17,94.24,4867.49594375338,61.3542,61.4258,61.3542,61.3998,4867.4959
2008-05-21 11:30:00,94.23,94.3,94.14,94.3,9734.99188750676,61.3933,61.4389,61.3346,61.4389,9734.9919
2008-05-21 11:35:00,94.34,94.38,94.24,94.29,7247.160627366144,61.4649,61.491,61.3998,61.4323,7247.1606
2008-05-21 11:40:00,94.29,94.29,94.11,94.16,5516.495402920497,61.4323,61.4323,61.3151,61.3477,5516.4954
2008-05-21 11:45:00,94.17,94.3,94.17,94.26,3893.996755002704,61.3542,61.4389,61.3542,61.4128,3893.9968
2008-05-21 11:50:00,94.31,94.49,94.23,94.49,9302.32558139535,61.4454,61.5627,61.3933,61.5627,9302.3256
2008-05-21 11:55:00,94.48,94.52,94.26,94.39,7463.49378042185,61.5561,61.5822,61.4128,61.4975,7463.4938
2008-05-21 12:00:00,94.38,94.43,94.28,94.43,5408.328826392644,61.491,61.5236,61.4258,61.5236,5408.3288
2008-05-21 12:05:00,94.43,94.46,94.36,94.46,4002.163331530557,61.5236,61.5431,61.478,61.5431,4002.1633
2008-05-21 12:10:00,94.46,94.51,94.42,94.46,3785.830178474851,61.5431,61.5757,61.517,61.5431,3785.8302
2008-05-21 12:15:00,94.47,94.48,94.31,94.37,12763.656030286642,61.5496,61.5561,61.4454,61.4845,12763.656
2008-05-21 12:20:00,94.41,94.47,94.37,94.41,2379.6646836127634,61.5105,61.5496,61.4845,61.5105,2379.6647
2008-05-21 12:25:00,94.42,94.47,94.3,94.37,5949.161709031909,61.517,61.5496,61.4389,61.4845,5949.1617
2008-05-21 12:30:00,94.43,94.5,94.4,94.48,4975.662520281233,61.5236,61.5692,61.504,61.5561,4975.6625
2008-05-21 12:35:00,94.44,94.47,94.35,94.36,3677.6636019469984,61.5301,61.5496,61.4714,61.478,3677.6636
2008-05-21 12:40:00,94.38,94.51,94.38,94.49,4651.162790697675,61.491,61.5757,61.491,61.5627,4651.1628
2008-05-21 12:45:00,94.51,94.51,94.35,94.47,7247.160627366144,61.5757,61.5757,61.4714,61.5496,7247.1606
2008-05-21 12:50:00,94.44,94.47,94.35,94.44,6598.161168199026,61.5301,61.5496,61.4714,61.5301,6598.1612
2008-05-21 12:55:00,94.4,94.47,94.4,94.46,4110.32990805841,61.504,61.5496,61.504,61.5431,4110.3299
2008-05-21 13:00:00,94.46,94.46,94.37,94.37,6381.828015143321,61.5431,61.5431,61.4845,61.4845,6381.828
2008-05-21 13:05:00,94.36,94.4,94.24,94.24,5516.495402920497,61.478,61.504,61.3998,61.3998,5516.4954
2008-05-21 13:10:00,94.23,94.32,94.23,94.26,2920.497566252028,61.3933,61.4519,61.3933,61.4128,2920.4976
2008-05-21 13:15:00,94.27,94.3,94.17,94.28,6598.161168199026,61.4193,61.4389,61.3542,61.4258,6598.1612
2008-05-21 13:20:00,94.23,94.26,94.17,94.17,3353.16387236344,61.3933,61.4128,61.3542,61.3542,3353.1639
2008-05-21 13:25:00,94.15,94.2,94.1,94.1,4975.662520281233,61.3411,61.3737,61.3086,61.3086,4975.6625
2008-05-21 13:30:00,94.1,94.14,93.96,94.04,15143.320713899404,61.3086,61.3346,61.2173,61.2695,15143.3207
2008-05-21 13:35:00,94.03,94.11,94.01,94.05,3893.996755002704,61.263,61.3151,61.2499,61.276,3893.9968
2008-05-21 13:40:00,94.05,94.21,94.05,94.1,4110.32990805841,61.276,61.3802,61.276,61.3086,4110.3299
2008-05-21 13:45:00,94.11,94.22,94.09,94.15,4110.32990805841,61.3151,61.3867,61.302,61.3411,4110.3299
2008-05-21 13:50:00,94.15,94.15,94.02,94.11,7138.994050838291,61.3411,61.3411,61.2564,61.3151,7138.9941
2008-05-21 13:55:00,94.11,94.15,93.84,93.89,10275.824770146024,61.3151,61.3411,61.1392,61.1717,10275.8248
2008-05-21 14:00:00,93.89,93.9,93.37,93.47,25527.312060573284,61.1717,61.1783,60.8329,60.8981,25527.3121
2008-05-21 14:05:00,93.51,93.6,93.23,93.28,18820.984315846403,60.9242,60.9828,60.7417,60.7743,18820.9843
2008-05-21 14:10:00,93.29,93.29,93.07,93.16,19145.484045429963,60.7808,60.7808,60.6375,60.6961,19145.484
2008-05-21 14:15:00,93.11,93.12,92.88,92.88,15359.65386695511,60.6635,60.6701,60.5137,60.5137,15359.6539
2008-05-21 14:20:00,92.92,93.1,92.82,93.05,16765.819361817197,60.5398,60.657,60.4746,60.6245,16765.8194
2008-05-21 14:25:00,93.01,93.04,92.8,92.95,22606.814494321254,60.5984,60.6179,60.4616,60.5593,22606.8145
2008-05-21 14:30:00,92.96,93.02,92.66,92.71,25527.312060573284,60.5658,60.6049,60.3704,60.4029,25527.3121
2008-05-21 14:35:00,92.71,92.88,92.63,92.76,29853.9751216874,60.4029,60.5137,60.3508,60.4355,29853.9751
2008-05-21 14:40:00,92.73,92.76,92.48,92.49,13412.655489453758,60.416,60.4355,60.2531,60.2596,13412.6555
2008-05-21 14:45:00,92.51,92.63,92.37,92.41,29421.308815575987,60.2726,60.3508,60.1814,60.2075,29421.3088
2008-05-21 14:50:00,92.37,92.6,92.34,92.51,15900.486749594374,60.1814,60.3313,60.1619,60.2726,15900.4867
2008-05-21 14:55:00,92.56,92.78,92.51,92.76,12655.489453758788,60.3052,60.4485,60.2726,60.4355,12655.4895
2008-05-21 15:00:00,92.77,92.85,92.54,92.58,15359.65386695511,60.442,60.4942,60.2922,60.3182,15359.6539
2008-05-21 15:05:00,92.57,92.62,92.46,92.56,14169.821525148727,60.3117,60.3443,60.2401,60.3052,14169.8215
2008-05-21 15:10:00,92.57,92.79,92.52,92.73,8653.32612222823,60.3117,60.4551,60.2791,60.416,8653.3261
2008-05-21 15:15:00,92.78,92.92,92.69,92.74,17414.818820984314,60.4485,60.5398,60.3899,60.4225,17414.8188
2008-05-21 15:20:00,92.65,92.77,92.52,92.52,18063.81828015144,60.3638,60.442,60.2791,60.2791,18063.8183
2008-05-21 15:25:00,92.55,92.64,92.41,92.47,13737.155219037317,60.2987,60.3573,60.2075,60.2466,13737.1552
2008-05-21 15:30:00,92.49,92.73,92.47,92.71,19902.65008112493,60.2596,60.416,60.2466,60.4029,19902.6501
2008-05-21 15:35:00,92.73,92.76,92.56,92.56,20227.14981070849,60.416,60.4355,60.3052,60.3052,20227.1498
2008-05-21 15:40:00,92.56,92.69,92.45,92.62,62844.780962682526,60.3052,60.3899,60.2335,60.3443,62844.781
2008-05-21 15:45:00,92.62,92.89,92.62,92.74,38831.80097349919,60.3443,60.5202,60.3443,60.4225,38831.801
2008-05-21 15:50:00,92.74,92.86,92.54,92.61,36560.30286641428,60.4225,60.5007,60.2922,60.3378,36560.3029
2008-05-21 15:55:00,92.59,92.69,92.43,92.6,48242.29313142239,60.3248,60.3899,60.2205,60.3313,48242.2931
2008-05-22 09:30:00,92.63,93.07,92.63,92.93,16982.152514872905,60.3508,60.6375,60.3508,60.5463,16982.1525
2008-05-22 09:35:00,93.13,93.87,93.1,93.48,24661.97944835046,60.6766,61.1587,60.657,60.9046,24661.9794
2008-05-22 09:40:00,93.47,93.77,93.36,93.66,22606.814494321254,60.8981,61.0936,60.8264,61.0219,22606.8145
2008-05-22 09:45:00,93.72,93.98,93.58,93.66,15359.65386695511,61.061,61.2304,60.9698,61.0219,15359.6539
2008-05-22 09:50:00,93.58,93.62,93.28,93.33,12006.489994591671,60.9698,60.9958,60.7743,60.8069,12006.49
2008-05-22 09:55:00,93.32,93.45,93.25,93.37,13845.32179556517,60.8004,60.8851,60.7548,60.8329,13845.3218
2008-05-22 10:00:00,93.38,93.7,93.35,93.7,10383.991346673878,60.8395,61.0479,60.8199,61.0479,10383.9913
2008-05-22 10:05:00,93.71,93.75,93.23,93.23,11032.990805840996,61.0545,61.0805,60.7417,60.7417,11032.9908
2008-05-22 10:10:00,93.26,93.59,93.26,93.34,21525.148729042725,60.7613,60.9763,60.7613,60.8134,21525.1487
2008-05-22 10:15:00,93.37,93.45,93.18,93.28,30178.47485127096,60.8329,60.8851,60.7092,60.7743,30178.4749
2008-05-22 10:20:00,93.28,93.39,92.97,92.97,19037.317468902107,60.7743,60.846,60.5723,60.5723,19037.3175
2008-05-22 10:25:00,93.0,93.15,92.87,93.03,18820.984315846403,60.5919,60.6896,60.5072,60.6114,18820.9843
2008-05-22 10:30:00,93.09,93.24,92.93,93.21,32990.80584099513,60.6505,60.7482,60.5463,60.7287,32990.8058
2008-05-22 10:35:00,93.19,93.29,93.0,93.25,12763.656030286642,60.7157,60.7808,60.5919,60.7548,12763.656
2008-05-22 10:40:00,93.25,93.36,93.12,93.25,21092.48242293132,60.7548,60.8264,60.6701,60.7548,21092.4824
2008-05-22 10:45:00,93.25,93.43,92.91,93.01,32341.806381828013,60.7548,60.872,60.5332,60.5984,32341.8064
2008-05-22 10:50:00,93.02,93.06,92.7,92.76,36235.80313683072,60.6049,60.631,60.3964,60.4355,36235.8031
2008-05-22 10:55:00,92.76,92.93,92.75,92.93,11898.323418063816,60.4355,60.5463,60.429,60.5463,11898.3234
2008-05-22 11:00:00,92.92,93.01,92.87,92.96,16116.81990265008,60.5398,60.5984,60.5072,60.5658,16116.8199
2008-05-22 11:05:00,93.01,93.01,92.6,92.68,21308.81557598702,60.5984,60.5984,60.3313,60.3834,21308.8156
2008-05-22 11:10:00,92.7,92.93,92.67,92.76,33856.13845321796,60.3964,60.5463,60.3769,60.4355,33856.1385
2008-05-22 11:15:00,92.76,92.9,92.73,92.77,11249.3239588967,60.4355,60.5267,60.416,60.442,11249.324
2008-05-22 11:20:00,92.81,92.89,92.6,92.62,26608.977825851813,60.4681,60.5202,60.3313,60.3443,26608.9778
2008-05-22 11:25:00,92.63,92.67,92.28,92.35,12763.656030286642,60.3508,60.3769,60.1228,60.1684,12763.656
2008-05-22 11:30:00,92.36,92.56,92.36,92.56,9518.658734451054,60.1749,60.3052,60.1749,60.3052,9518.6587
2008-05-22 11:35:00,92.56,92.6,92.38,92.39,8545.159545700379,60.3052,60.3313,60.1879,60.1945,8545.1595
2008-05-22 11:40:00,92.44,92.46,92.25,92.28,11681.990265008111,60.227,60.2401,60.1032,60.1228,11681.9903
2008-05-22 11:45:00,92.26,92.27,92.06,92.12,14386.154678204435,60.1098,60.1163,59.9794,60.0185,14386.1547
2008-05-22 11:50:00,92.12,92.13,91.9,91.94,15359.65386695511,60.0185,60.0251,59.8752,59.9013,15359.6539
2008-05-22 11:55:00,92.0,92.0,91.67,91.82,21741.48188209843,59.9404,59.9404,59.7254,59.8231,21741.4819
2008-05-22 12:00:00,91.82,91.98,91.78,91.94,11357.490535424551,59.8231,59.9273,59.797,59.9013,11357.4905
2008-05-22 12:05:00,91.95,91.97,91.73,91.73,5949.161709031909,59.9078,59.9208,59.7644,59.7644,5949.1617
2008-05-22 12:10:00,91.73,91.99,91.7,91.97,9085.992428339645,59.7644,59.9338,59.7449,59.9208,9085.9924
2008-05-22 12:15:00,92.02,92.25,92.02,92.23,5408.328826392644,59.9534,60.1032,59.9534,60.0902,5408.3288
2008-05-22 12:20:00,92.2,92.22,92.08,92.17,10059.491617090318,60.0707,60.0837,59.9925,60.0511,10059.4916
2008-05-22 12:25:00,92.17,92.27,92.16,92.24,8436.992969172525,60.0511,60.1163,60.0446,60.0967,8436.993
2008-05-22 12:30:00,92.26,92.38,92.24,92.32,9194.159004867495,60.1098,60.1879,60.0967,60.1488,9194.159
2008-05-22 12:35:00,92.29,92.41,92.26,92.37,10816.657652785289,60.1293,60.2075,60.1098,60.1814,10816.6577
2008-05-22 12:40:00,92.42,92.51,92.4,92.51,7679.826933477555,60.214,60.2726,60.201,60.2726,7679.8269
2008-05-22 12:45:00,92.49,92.63,92.44,92.52,11032.990805840996,60.2596,60.3508,60.227,60.2791,11032.9908
2008-05-22 12:50:00,92.57,92.57,92.48,92.52,9085.992428339645,60.3117,60.3117,60.2531,60.2791,9085.9924
2008-05-22 12:55:00,92.55,92.66,92.55,92.6,7355.327203893997,60.2987,60.3704,60.2987,60.3313,7355.3272
2008-05-22 13:00:00,92.61,92.73,92.57,92.65,8545.159545700379,60.3378,60.416,60.3117,60.3638,8545.1595
2008-05-22 13:05:00,92.62,92.67,92.55,92.63,7138.994050838291,60.3443,60.3769,60.2987,60.3508,7138.9941
2008-05-22 13:10:00,92.65,92.72,92.62,92.7,9951.325040562466,60.3638,60.4095,60.3443,60.3964,9951.325
2008-05-22 13:15:00,92.75,92.77,92.64,92.65,4434.8296376419685,60.429,60.442,60.3573,60.3638,4434.8296
2008-05-22 13:20:00,92.64,92.65,92.52,92.55,6165.494862087615,60.3573,60.3638,60.2791,60.2987,6165.4949
2008-05-22 13:25:00,92.54,92.63,92.53,92.59,11790.156841535963,60.2922,60.3508,60.2857,60.3248,11790.1568
2008-05-22 13:30:00,92.62,92.85,92.6,92.77,15467.820443482964,60.3443,60.4942,60.3313,60.442,15467.8204
2008-05-22 13:35:00,92.8,92.88,92.62,92.62,15143.320713899404,60.4616,60.5137,60.3443,60.3443,15143.3207
2008-05-22 13:40:00,92.63,92.69,92.56,92.62,12114.656571119524,60.3508,60.3899,60.3052,60.3443,12114.6566
2008-05-22 13:45:00,92.62,92.82,92.54,92.76,17847.485127095726,60.3443,60.4746,60.2922,60.4355,17847.4851
2008-05-22 13:50:00,92.8,92.89,92.67,92.71,20767.98269334776,60.4616,60.5202,60.3769,60.4029,20767.9827
2008-05-22 13:55:00,92.67,92.76,92.62,92.64,12763.656030286642,60.3769,60.4355,60.3443,60.3573,12763.656
2008-05-22 14:00:00,92.61,92.66,92.55,92.56,14818.820984315846,60.3378,60.3704,60.2987,60.3052,14818.821
2008-05-22 14:05:00,92.55,92.61,92.27,92.28,32774.47268793943,60.2987,60.3378,60.1163,60.1228,32774.4727
2008-05-22 14:10:00,92.29,92.38,92.21,92.31,9194.159004867495,60.1293,60.1879,60.0772,60.1423,9194.159
2008-05-22 14:15:00,92.37,92.37,92.14,92.22,10816.657652785289,60.1814,60.1814,60.0316,60.0837,10816.6577
2008-05-22 14:20:00,92.25,92.27,92.17,92.25,7138.994050838291,60.1032,60.1163,60.0511,60.1032,7138.9941
2008-05-22 14:25:00,92.26,92.34,92.21,92.26,18929.15089237425,60.1098,60.1619,60.0772,60.1098,18929.1509
2008-05-22 14:30:00,92.27,92.43,92.24,92.38,8869.659275283937,60.1163,60.2205,60.0967,60.1879,8869.6593
2008-05-22 14:35:00,92.44,92.51,92.37,92.46,7463.49378042185,60.227,60.2726,60.1814,60.2401,7463.4938
2008-05-22 14:40:00,92.45,92.5,92.39,92.4,9194.159004867495,60.2335,60.2661,60.1945,60.201,9194.159
2008-05-22 14:45:00,92.39,92.5,92.39,92.43,10167.658193618172,60.1945,60.2661,60.1945,60.2205,10167.6582
2008-05-22 14:50:00,92.38,92.54,92.33,92.54,10275.824770146024,60.1879,60.2922,60.1554,60.2922,10275.8248
2008-05-22 14:55:00,92.57,92.57,92.39,92.56,9302.32558139535,60.3117,60.3117,60.1945,60.3052,9302.3256
2008-05-22 15:00:00,92.53,92.57,92.33,92.35,12439.156300703082,60.2857,60.3117,60.1554,60.1684,12439.1563
2008-05-22 15:05:00,92.37,92.46,92.31,92.37,8004.326663061114,60.1814,60.2401,60.1423,60.1814,8004.3267
2008-05-22 15:10:00,92.39,92.43,92.35,92.4,8869.659275283937,60.1945,60.2205,60.1684,60.201,8869.6593
2008-05-22 15:15:00,92.41,92.46,92.37,92.39,11790.156841535963,60.2075,60.2401,60.1814,60.1945,11790.1568
2008-05-22 15:20:00,92.36,92.39,92.17,92.19,10708.491076257436,60.1749,60.1945,60.0511,60.0641,10708.4911
2008-05-22 15:25:00,92.21,92.28,92.08,92.13,13737.155219037317,60.0772,60.1228,59.9925,60.0251,13737.1552
2008-05-22 15:30:00,92.14,92.22,92.05,92.14,15143.320713899404,60.0316,60.0837,59.9729,60.0316,15143.3207
2008-05-22 15:35:00,92.15,92.16,91.99,92.08,16224.986479177933,60.0381,60.0446,59.9338,59.9925,16224.9865
2008-05-22 15:40:00,92.06,92.17,91.98,91.98,25419.145484045428,59.9794,60.0511,59.9273,59.9273,25419.1455
2008-05-22 15:45:00,92.03,92.16,92.01,92.16,18496.484586262843,59.9599,60.0446,59.9469,60.0446,18496.4846
2008-05-22 15:50:00,92.14,92.28,92.14,92.27,25419.145484045428,60.0316,60.1228,60.0316,60.1163,25419.1455
2008-05-22 15:55:00,92.27,92.35,92.14,92.28,40021.63331530557,60.1163,60.1684,60.0316,60.1228,40021.6333
2008-05-23 09:30:00,92.0,92.22,91.65,91.65,7030.8274743104375,59.9404,60.0837,59.7123,59.7123,7030.8275
2008-05-23 09:35:00,91.62,92.07,91.53,91.55,14169.821525148727,59.6928,59.986,59.6341,59.6472,14169.8215
2008-05-23 09:40:00,91.55,92.08,91.26,91.34,41319.6322336398,59.6472,59.9925,59.4582,59.5103,41319.6322
2008-05-23 09:45:00,91.34,91.44,91.06,91.28,19902.65008112493,59.5103,59.5755,59.3279,59.4713,19902.6501
2008-05-23 09:50:00,91.16,91.63,91.12,91.58,18604.6511627907,59.3931,59.6993,59.367,59.6667,18604.6512
2008-05-23 09:55:00,91.61,91.67,91.28,91.38,12330.98972417523,59.6863,59.7254,59.4713,59.5364,12330.9897
2008-05-23 10:00:00,91.4,91.65,91.31,91.51,28231.47647376961,59.5494,59.7123,59.4908,59.6211,28231.4765
2008-05-23 10:05:00,91.47,91.81,91.46,91.63,35478.63710113575,59.595,59.8166,59.5885,59.6993,35478.6371
2008-05-23 10:10:00,91.65,91.71,91.29,91.52,15359.65386695511,59.7123,59.7514,59.4778,59.6276,15359.6539
2008-05-23 10:15:00,91.53,91.64,91.32,91.45,10059.491617090318,59.6341,59.7058,59.4973,59.582,10059.4916
2008-05-23 10:20:00,91.45,91.54,91.29,91.44,14061.654948620877,59.582,59.6407,59.4778,59.5755,14061.6549
2008-05-23 10:25:00,91.45,91.45,91.16,91.19,16116.81990265008,59.582,59.582,59.3931,59.4126,16116.8199
2008-05-23 10:30:00,91.16,91.25,91.01,91.09,16657.652785289345,59.3931,59.4517,59.2953,59.3475,16657.6528
2008-05-23 10:35:00,91.08,91.08,90.79,90.87,10167.658193618172,59.341,59.341,59.152,59.2041,10167.6582
2008-05-23 10:40:00,90.84,91.14,90.8,91.06,11249.3239588967,59.1846,59.38,59.1585,59.3279,11249.324
2008-05-23 10:45:00,91.06,91.06,90.81,90.97,10275.824770146024,59.3279,59.3279,59.165,59.2693,10275.8248
2008-05-23 10:50:00,91.0,91.0,90.83,90.87,9302.32558139535,59.2888,59.2888,59.1781,59.2041,9302.3256
2008-05-23 10:55:00,90.86,90.89,90.54,90.79,30935.640886965928,59.1976,59.2172,58.9891,59.152,30935.6409
2008-05-23 11:00:00,90.76,90.97,90.59,90.93,7463.49378042185,59.1325,59.2693,59.0217,59.2432,7463.4938
2008-05-23 11:05:00,90.92,90.99,90.55,90.58,20227.14981070849,59.2367,59.2823,58.9956,59.0152,20227.1498
2008-05-23 11:10:00,90.58,90.67,90.31,90.53,19469.98377501352,59.0152,59.0738,58.8393,58.9826,19469.9838
2008-05-23 11:15:00,90.52,90.73,90.52,90.62,17955.65170362358,58.9761,59.1129,58.9761,59.0413,17955.6517
2008-05-23 11:20:00,90.62,90.74,90.57,90.62,9194.159004867495,59.0413,59.1194,59.0087,59.0413,9194.159
2008-05-23 11:25:00,90.68,90.78,90.5,90.53,8545.159545700379,59.0803,59.1455,58.9631,58.9826,8545.1595
2008-05-23 11:30:00,90.57,90.62,90.36,90.54,11141.157382368849,59.0087,59.0413,58.8719,58.9891,11141.1574
2008-05-23 11:35:00,90.55,91.1,90.47,90.99,20227.14981070849,58.9956,59.354,58.9435,59.2823,20227.1498
2008-05-23 11:40:00,91.01,91.06,90.89,91.02,10708.491076257436,59.2953,59.3279,59.2172,59.3019,10708.4911
2008-05-23 11:45:00,90.99,91.2,90.96,91.05,12547.322877230936,59.2823,59.4191,59.2628,59.3214,12547.3229
2008-05-23 11:50:00,91.05,91.08,90.8,90.8,9410.4921579232,59.3214,59.341,59.1585,59.1585,9410.4922
2008-05-23 11:55:00,90.8,91.07,90.8,91.07,10167.658193618172,59.1585,59.3344,59.1585,59.3344,10167.6582
2008-05-23 12:00:00,91.04,91.16,90.91,90.91,13628.988642509465,59.3149,59.3931,59.2302,59.2302,13628.9886
2008-05-23 12:05:00,90.92,90.98,90.75,90.79,16549.486208761493,59.2367,59.2758,59.1259,59.152,16549.4862
2008-05-23 12:10:00,90.8,90.93,90.78,90.86,6598.161168199026,59.1585,59.2432,59.1455,59.1976,6598.1612
2008-05-23 12:15:00,90.86,90.88,90.63,90.63,8977.82585181179,59.1976,59.2106,59.0478,59.0478,8977.8259
2008-05-23 12:20:00,90.63,90.96,90.59,90.87,22390.48134126555,59.0478,59.2628,59.0217,59.2041,22390.4813
2008-05-23 12:25:00,90.88,90.97,90.87,90.96,6922.660897782585,59.2106,59.2693,59.2041,59.2628,6922.6609
2008-05-23 12:30:00,90.97,90.97,90.73,90.73,10167.658193618172,59.2693,59.2693,59.1129,59.1129,10167.6582
2008-05-23 12:35:00,90.72,90.76,90.52,90.6,15143.320713899404,59.1064,59.1325,58.9761,59.0282,15143.3207
2008-05-23 12:40:00,90.58,90.63,90.5,90.56,7896.160086533261,59.0152,59.0478,58.9631,59.0022,7896.1601
2008-05-23 12:45:00,90.57,90.75,90.55,90.71,6814.494321254732,59.0087,59.1259,58.9956,59.0999,6814.4943
2008-05-23 12:50:00,90.74,90.75,90.47,90.68,39588.96700919416,59.1194,59.1259,58.9435,59.0803,39588.967
2008-05-23 12:55:00,90.68,90.82,90.64,90.72,22390.48134126555,59.0803,59.1716,59.0543,59.1064,22390.4813
2008-05-23 13:00:00,90.72,90.83,90.68,90.68,16333.153055705789,59.1064,59.1781,59.0803,59.0803,16333.1531
2008-05-23 13:05:00,90.72,90.83,90.69,90.73,11898.323418063816,59.1064,59.1781,59.0869,59.1129,11898.3234
2008-05-23 13:10:00,90.74,90.82,90.67,90.81,14926.9875608437,59.1194,59.1716,59.0738,59.165,14926.9876
2008-05-23 13:15:00,90.82,90.83,90.66,90.75,9843.158464034614,59.1716,59.1781,59.0673,59.1259,9843.1585
2008-05-23 13:20:00,90.78,90.78,90.63,90.73,17414.818820984314,59.1455,59.1455,59.0478,59.1129,17414.8188
2008-05-23 13:25:00,90.73,90.76,90.59,90.59,9085.992428339645,59.1129,59.1325,59.0217,59.0217,9085.9924
2008-05-23 13:30:00,90.6,91.04,90.6,90.95,15035.154137371552,59.0282,59.3149,59.0282,59.2563,15035.1541
2008-05-23 13:35:00,90.95,90.97,90.74,90.81,10924.824229313142,59.2563,59.2693,59.1194,59.165,10924.8242
2008-05-23 13:40:00,90.8,90.94,90.79,90.94,3353.16387236344,59.1585,59.2497,59.152,59.2497,3353.1639
2008-05-23 13:45:00,90.94,91.01,90.93,90.94,3893.996755002704,59.2497,59.2953,59.2432,59.2497,3893.9968
2008-05-23 13:50:00,90.98,90.98,90.67,90.7,9302.32558139535,59.2758,59.2758,59.0738,59.0934,9302.3256
2008-05-23 13:55:00,90.73,90.79,90.64,90.68,8977.82585181179,59.1129,59.152,59.0543,59.0803,8977.8259
2008-05-23 14:00:00,90.61,90.79,90.6,90.63,9951.325040562466,59.0347,59.152,59.0282,59.0478,9951.325
2008-05-23 14:05:00,90.66,90.77,90.61,90.72,3893.996755002704,59.0673,59.139,59.0347,59.1064,3893.9968
2008-05-23 14:10:00,90.71,90.82,90.68,90.72,7679.826933477555,59.0999,59.1716,59.0803,59.1064,7679.8269
2008-05-23 14:15:00,90.74,91.01,90.71,91.01,9951.325040562466,59.1194,59.2953,59.0999,59.2953,9951.325
2008-05-23 14:20:00,91.01,91.12,90.92,91.06,13520.82206598161,59.2953,59.367,59.2367,59.3279,13520.8221
2008-05-23 14:25:00,91.09,91.35,91.09,91.35,12763.656030286642,59.3475,59.5169,59.3475,59.5169,12763.656
2008-05-23 14:30:00,91.33,91.37,91.17,91.29,7787.993510005408,59.5038,59.5299,59.3996,59.4778,7787.9935
2008-05-23 14:35:00,91.32,91.34,91.21,91.21,5408.328826392644,59.4973,59.5103,59.4257,59.4257,5408.3288
2008-05-23 14:40:00,91.19,91.25,91.12,91.19,5949.161709031909,59.4126,59.4517,59.367,59.4126,5949.1617
2008-05-23 14:45:00,91.19,91.41,91.16,91.41,9951.325040562466,59.4126,59.556,59.3931,59.556,9951.325
2008-05-23 14:50:00,91.41,91.41,91.32,91.37,7571.660356949702,59.556,59.556,59.4973,59.5299,7571.6604
2008-05-23 14:55:00,91.4,91.47,91.27,91.28,6273.661438615468,59.5494,59.595,59.4647,59.4713,6273.6614
2008-05-23 15:00:00,91.24,91.3,91.16,91.21,5624.66197944835,59.4452,59.4843,59.3931,59.4257,5624.662
2008-05-23 15:05:00,91.21,91.31,91.16,91.29,5732.828555976204,59.4257,59.4908,59.3931,59.4778,5732.8286
2008-05-23 15:10:00,91.31,91.41,91.07,91.12,12330.98972417523,59.4908,59.556,59.3344,59.367,12330.9897
2008-05-23 15:15:00,91.08,91.08,90.9,90.9,13628.988642509465,59.341,59.341,59.2237,59.2237,13628.9886
2008-05-23 15:20:00,90.95,91.13,90.89,90.93,30935.640886965928,59.2563,59.3735,59.2172,59.2432,30935.6409
2008-05-23 15:25:00,90.95,91.18,90.9,91.15,10167.658193618172,59.2563,59.4061,59.2237,59.3866,10167.6582
2008-05-23 15:30:00,91.19,91.36,91.19,91.28,11573.82368848026,59.4126,59.5234,59.4126,59.4713,11573.8237
2008-05-23 15:35:00,91.28,91.29,91.08,91.13,20551.64954029205,59.4713,59.4778,59.341,59.3735,20551.6495
2008-05-23 15:40:00,91.17,91.24,91.08,91.16,20335.316387236344,59.3996,59.4452,59.341,59.3931,20335.3164
2008-05-23 15:45:00,91.21,91.29,91.15,91.29,18604.6511627907,59.4257,59.4778,59.3866,59.4778,18604.6512
2008-05-23 15:50:00,91.3,91.3,91.14,91.19,26500.81124932396,59.4843,59.4843,59.38,59.4126,26500.8112
2008-05-23 15:55:00,91.17,91.27,91.09,91.1,33856.13845321796,59.3996,59.4647,59.3475,59.354,33856.1385
2008-05-27 09:30:00,90.9,91.43,90.9,91.33,20443.4829637642,59.2237,59.569,59.2237,59.5038,20443.483
2008-05-27 09:35:00,91.38,91.38,90.88,90.95,7571.660356949702,59.5364,59.5364,59.2106,59.2563,7571.6604
2008-05-27 09:40:00,90.91,91.25,90.64,91.02,12439.156300703082,59.2302,59.4517,59.0543,59.3019,12439.1563
2008-05-27 09:45:00,91.06,91.06,90.88,90.94,8004.326663061114,59.3279,59.3279,59.2106,59.2497,8004.3267
2008-05-27 09:50:00,90.97,90.98,90.6,90.6,9843.158464034614,59.2693,59.2758,59.0282,59.0282,9843.1585
2008-05-27 09:55:00,90.6,90.64,90.38,90.45,18712.81773931855,59.0282,59.0543,58.8849,58.9305,18712.8177
2008-05-27 10:00:00,90.4,90.8,90.21,90.73,21416.98215251488,58.8979,59.1585,58.7741,59.1129,21416.9822
2008-05-27 10:05:00,90.74,90.86,90.55,90.55,13412.655489453758,59.1194,59.1976,58.9956,58.9956,13412.6555
2008-05-27 10:10:00,90.57,91.04,90.54,90.92,20227.14981070849,59.0087,59.3149,58.9891,59.2367,20227.1498
2008-05-27 10:15:00,90.88,90.99,90.79,90.79,19145.484045429963,59.2106,59.2823,59.152,59.152,19145.484
2008-05-27 10:20:00,90.82,90.82,90.61,90.74,8869.659275283937,59.1716,59.1716,59.0347,59.1194,8869.6593
2008-05-27 10:25:00,90.7,91.0,90.7,91.0,16224.986479177933,59.0934,59.2888,59.0934,59.2888,16224.9865
2008-05-27 10:30:00,90.99,91.07,90.78,91.0,22498.6479177934,59.2823,59.3344,59.1455,59.2888,22498.6479
2008-05-27 10:35:00,90.99,91.16,90.98,91.07,13737.155219037317,59.2823,59.3931,59.2758,59.3344,13737.1552
2008-05-27 10:40:00,91.07,91.15,90.8,90.86,14818.820984315846,59.3344,59.3866,59.1585,59.1976,14818.821
2008-05-27 10:45:00,90.84,91.01,90.83,90.9,10708.491076257436,59.1846,59.2953,59.1781,59.2237,10708.4911
2008-05-27 10:50:00,90.88,91.13,90.79,91.13,18604.6511627907,59.2106,59.3735,59.152,59.3735,18604.6512
2008-05-27 10:55:00,91.15,91.27,90.99,91.02,12222.823147647376,59.3866,59.4647,59.2823,59.3019,12222.8231
2008-05-27 11:00:00,90.99,91.11,90.93,90.99,9843.158464034614,59.2823,59.3605,59.2432,59.2823,9843.1585
2008-05-27 11:05:00,91.0,91.0,90.67,90.67,10059.491617090318,59.2888,59.2888,59.0738,59.0738,10059.4916
2008-05-27 11:10:00,90.67,90.75,90.66,90.7,9626.825310978908,59.0738,59.1259,59.0673,59.0934,9626.8253
2008-05-27 11:15:00,90.7,90.75,90.67,90.67,5516.495402920497,59.0934,59.1259,59.0738,59.0738,5516.4954
2008-05-27 11:20:00,90.67,90.67,90.55,90.56,5949.161709031909,59.0738,59.0738,58.9956,59.0022,5949.1617
2008-05-27 11:25:00,90.62,90.71,90.46,90.57,9194.159004867495,59.0413,59.0999,58.937,59.0087,9194.159
2008-05-27 11:30:00,90.53,90.59,90.26,90.34,8977.82585181179,58.9826,59.0217,58.8067,58.8588,8977.8259
2008-05-27 11:35:00,90.38,90.38,90.29,90.3,7138.994050838291,58.8849,58.8849,58.8262,58.8328,7138.9941
2008-05-27 11:40:00,90.28,90.31,90.21,90.21,7463.49378042185,58.8197,58.8393,58.7741,58.7741,7463.4938
2008-05-27 11:45:00,90.21,90.3,90.21,90.23,4651.162790697675,58.7741,58.8328,58.7741,58.7872,4651.1628
2008-05-27 11:50:00,90.25,90.27,90.14,90.16,6489.994591671173,58.8002,58.8132,58.7285,58.7415,6489.9946
2008-05-27 11:55:00,90.15,90.24,90.06,90.08,5624.66197944835,58.735,58.7937,58.6764,58.6894,5624.662
2008-05-27 12:00:00,90.05,90.08,89.98,90.0,6489.994591671173,58.6699,58.6894,58.6243,58.6373,6489.9946
2008-05-27 12:05:00,90.01,90.19,89.9,90.17,13088.1557598702,58.6438,58.7611,58.5722,58.7481,13088.1558
2008-05-27 12:10:00,90.17,90.35,90.17,90.3,15359.65386695511,58.7481,58.8653,58.7481,58.8328,15359.6539
2008-05-27 12:15:00,90.31,90.44,90.31,90.31,8220.65981611682,58.8393,58.924,58.8393,58.8393,8220.6598
2008-05-27 12:20:00,90.37,90.42,90.22,90.33,12330.98972417523,58.8784,58.9109,58.7806,58.8523,12330.9897
2008-05-27 12:25:00,90.31,90.34,90.14,90.22,10275.824770146024,58.8393,58.8588,58.7285,58.7806,10275.8248
2008-05-27 12:30:00,90.24,90.24,90.07,90.14,7247.160627366144,58.7937,58.7937,58.6829,58.7285,7247.1606
2008-05-27 12:35:00,90.18,90.2,90.06,90.16,8436.992969172525,58.7546,58.7676,58.6764,58.7415,8436.993
2008-05-27 12:40:00,90.22,90.27,90.14,90.14,4867.49594375338,58.7806,58.8132,58.7285,58.7285,4867.4959
2008-05-27 12:45:00,90.15,90.19,90.14,90.16,1946.998377501352,58.735,58.7611,58.7285,58.7415,1946.9984
2008-05-27 12:50:00,90.16,90.21,90.14,90.14,6381.828015143321,58.7415,58.7741,58.7285,58.7285,6381.828
2008-05-27 12:55:00,90.14,90.21,90.14,90.17,7463.49378042185,58.7285,58.7741,58.7285,58.7481,7463.4938
2008-05-27 13:00:00,90.17,90.21,90.09,90.09,7030.8274743104375,58.7481,58.7741,58.6959,58.6959,7030.8275
2008-05-27 13:05:00,90.16,90.19,90.12,90.18,5408.328826392644,58.7415,58.7611,58.7155,58.7546,5408.3288
2008-05-27 13:10:00,90.17,90.21,90.09,90.09,6598.161168199026,58.7481,58.7741,58.6959,58.6959,6598.1612
2008-05-27 13:15:00,90.12,90.2,90.09,90.2,6598.161168199026,58.7155,58.7676,58.6959,58.7676,6598.1612
2008-05-27 13:20:00,90.23,90.34,90.2,90.26,4110.32990805841,58.7872,58.8588,58.7676,58.8067,4110.3299
2008-05-27 13:25:00,90.2,90.31,90.19,90.22,4651.162790697675,58.7676,58.8393,58.7611,58.7806,4651.1628
2008-05-27 13:30:00,90.22,90.28,90.17,90.28,6381.828015143321,58.7806,58.8197,58.7481,58.8197,6381.828
2008-05-27 13:35:00,90.28,90.45,90.28,90.45,5408.328826392644,58.8197,58.9305,58.8197,58.9305,5408.3288
2008-05-27 13:40:00,90.45,90.47,90.39,90.42,3569.4970254191453,58.9305,58.9435,58.8914,58.9109,3569.497
2008-05-27 13:45:00,90.41,90.43,90.34,90.38,7463.49378042185,58.9044,58.9175,58.8588,58.8849,7463.4938
2008-05-27 13:50:00,90.39,90.53,90.37,90.46,4542.9962141698215,58.8914,58.9826,58.8784,58.937,4542.9962
2008-05-27 13:55:00,90.46,90.51,90.44,90.47,4651.162790697675,58.937,58.9696,58.924,58.9435,4651.1628
2008-05-27 14:00:00,90.47,90.55,90.44,90.54,10275.824770146024,58.9435,58.9956,58.924,58.9891,10275.8248
2008-05-27 14:05:00,90.47,90.58,90.42,90.48,8545.159545700379,58.9435,59.0152,58.9109,58.95,8545.1595
2008-05-27 14:10:00,90.49,90.7,90.48,90.65,10816.657652785289,58.9566,59.0934,58.95,59.0608,10816.6577
2008-05-27 14:15:00,90.6,90.62,90.5,90.52,10816.657652785289,59.0282,59.0413,58.9631,58.9761,10816.6577
2008-05-27 14:20:00,90.51,90.59,90.47,90.56,11141.157382368849,58.9696,59.0217,58.9435,59.0022,11141.1574
2008-05-27 14:25:00,90.54,90.62,90.46,90.5,8977.82585181179,58.9891,59.0413,58.937,58.9631,8977.8259
2008-05-27 14:30:00,90.48,90.53,90.45,90.45,4759.329367225527,58.95,58.9826,58.9305,58.9305,4759.3294
2008-05-27 14:35:00,90.48,90.67,90.48,90.56,6489.994591671173,58.95,59.0738,58.95,59.0022,6489.9946
2008-05-27 14:40:00,90.6,90.85,90.32,90.85,22390.48134126555,59.0282,59.1911,58.8458,59.1911,22390.4813
2008-05-27 14:45:00,90.8,90.91,90.74,90.91,8653.32612222823,59.1585,59.2302,59.1194,59.2302,8653.3261
2008-05-27 14:50:00,90.9,90.93,90.65,90.7,9734.99188750676,59.2237,59.2432,59.0608,59.0934,9734.9919
2008-05-27 14:55:00,90.7,90.81,90.68,90.8,8112.493239588966,59.0934,59.165,59.0803,59.1585,8112.4932
2008-05-27 15:00:00,90.8,90.81,90.66,90.75,8112.493239588966,59.1585,59.165,59.0673,59.1259,8112.4932
2008-05-27 15:05:00,90.76,90.83,90.7,90.71,8220.65981611682,59.1325,59.1781,59.0934,59.0999,8220.6598
2008-05-27 15:10:00,90.7,90.75,90.53,90.63,11573.82368848026,59.0934,59.1259,58.9826,59.0478,11573.8237
2008-05-27 15:15:00,90.59,90.71,90.53,90.67,17090.319091400757,59.0217,59.0999,58.9826,59.0738,17090.3191
2008-05-27 15:20:00,90.67,90.75,90.59,90.7,13628.988642509465,59.0738,59.1259,59.0217,59.0934,13628.9886
2008-05-27 15:25:00,90.71,90.8,90.6,90.72,12222.823147647376,59.0999,59.1585,59.0282,59.1064,12222.8231
2008-05-27 15:30:00,90.76,90.9,90.67,90.84,16441.31963223364,59.1325,59.2237,59.0738,59.1846,16441.3196
2008-05-27 15:35:00,90.85,91.05,90.85,91.05,17414.818820984314,59.1911,59.3214,59.1911,59.3214,17414.8188
2008-05-27 15:40:00,91.05,91.09,90.89,90.91,20984.31584640346,59.3214,59.3475,59.2172,59.2302,20984.3158
2008-05-27 15:45:00,90.89,90.92,90.76,90.8,13737.155219037317,59.2172,59.2367,59.1325,59.1585,13737.1552
2008-05-27 15:50:00,90.78,90.98,90.78,90.98,23904.813412655487,59.1455,59.2758,59.1455,59.2758,23904.8134
2008-05-27 15:55:00,90.99,91.04,90.92,90.95,18820.984315846403,59.2823,59.3149,59.2367,59.2563,18820.9843
2008-05-28 09:30:00,91.31,91.9,91.31,91.45,19578.15035154137,59.4908,59.8752,59.4908,59.582,19578.1504
2008-05-28 09:35:00,91.53,91.55,90.97,91.11,11249.3239588967,59.6341,59.6472,59.2693,59.3605,11249.324
2008-05-28 09:40:00,91.18,91.71,91.18,91.35,7787.993510005408,59.4061,59.7514,59.4061,59.5169,7787.9935
2008-05-28 09:45:00,91.26,91.71,91.26,91.59,15143.320713899404,59.4582,59.7514,59.4582,59.6732,15143.3207
2008-05-28 09:50:00,91.59,91.88,91.51,91.8,10492.15792320173,59.6732,59.8622,59.6211,59.8101,10492.1579
2008-05-28 09:55:00,91.9,92.06,91.82,91.91,23039.480800432662,59.8752,59.9794,59.8231,59.8817,23039.4808
2008-05-28 10:00:00,91.91,92.27,91.86,92.09,19686.316928069227,59.8817,60.1163,59.8491,59.999,19686.3169
2008-05-28 10:05:00,92.04,92.16,92.02,92.07,10492.15792320173,59.9664,60.0446,59.9534,59.986,10492.1579
2008-05-28 10:10:00,92.07,92.08,91.74,91.8,18820.984315846403,59.986,59.9925,59.771,59.8101,18820.9843
2008-05-28 10:15:00,91.78,92.02,91.71,92.02,6922.660897782585,59.797,59.9534,59.7514,59.9534,6922.6609
2008-05-28 10:20:00,92.0,92.06,91.9,91.91,12871.822606814494,59.9404,59.9794,59.8752,59.8817,12871.8226
2008-05-28 10:25:00,91.97,91.97,91.82,91.82,6706.327744726879,59.9208,59.9208,59.8231,59.8231,6706.3277
2008-05-28 10:30:00,91.82,92.02,91.7,91.92,14494.321254732287,59.8231,59.9534,59.7449,59.8882,14494.3213
2008-05-28 10:35:00,91.86,91.88,91.73,91.81,15359.65386695511,59.8491,59.8622,59.7644,59.8166,15359.6539
2008-05-28 10:40:00,91.78,91.95,91.75,91.79,10816.657652785289,59.797,59.9078,59.7775,59.8035,10816.6577
2008-05-28 10:45:00,91.83,91.91,91.72,91.91,10383.991346673878,59.8296,59.8817,59.7579,59.8817,10383.9913
2008-05-28 10:50:00,91.9,92.06,91.79,92.02,24661.97944835046,59.8752,59.9794,59.8035,59.9534,24661.9794
2008-05-28 10:55:00,92.02,92.16,91.94,91.97,24986.47917793402,59.9534,60.0446,59.9013,59.9208,24986.4792
2008-05-28 11:00:00,91.97,92.29,91.97,92.27,25202.812330989724,59.9208,60.1293,59.9208,60.1163,25202.8123
2008-05-28 11:05:00,92.3,92.41,92.22,92.3,34072.47160627366,60.1358,60.2075,60.0837,60.1358,34072.4716
2008-05-28 11:10:00,92.35,92.36,92.05,92.1,23688.480259599783,60.1684,60.1749,59.9729,60.0055,23688.4803
2008-05-28 11:15:00,92.11,92.29,92.06,92.09,9951.325040562466,60.012,60.1293,59.9794,59.999,9951.325
2008-05-28 11:20:00,92.09,92.22,92.01,92.01,13845.32179556517,59.999,60.0837,59.9469,59.9469,13845.3218
2008-05-28 11:25:00,91.99,92.18,91.99,92.16,8869.659275283937,59.9338,60.0576,59.9338,60.0446,8869.6593
2008-05-28 11:30:00,92.13,92.31,92.06,92.27,11573.82368848026,60.0251,60.1423,59.9794,60.1163,11573.8237
2008-05-28 11:35:00,92.27,92.36,92.2,92.21,22714.981070849102,60.1163,60.1749,60.0707,60.0772,22714.9811
2008-05-28 11:40:00,92.2,92.26,92.14,92.14,8977.82585181179,60.0707,60.1098,60.0316,60.0316,8977.8259
2008-05-28 11:45:00,92.1,92.38,92.1,92.38,12006.489994591671,60.0055,60.1879,60.0055,60.1879,12006.49
2008-05-28 11:50:00,92.38,92.81,92.3,92.81,16982.152514872905,60.1879,60.4681,60.1358,60.4681,16982.1525
2008-05-28 11:55:00,92.77,92.82,92.63,92.76,18388.31800973499,60.442,60.4746,60.3508,60.4355,18388.318
2008-05-28 12:00:00,92.72,92.74,92.56,92.59,12330.98972417523,60.4095,60.4225,60.3052,60.3248,12330.9897
2008-05-28 12:05:00,92.58,92.68,92.43,92.47,9626.825310978908,60.3182,60.3834,60.2205,60.2466,9626.8253
2008-05-28 12:10:00,92.47,92.56,92.38,92.53,8220.65981611682,60.2466,60.3052,60.1879,60.2857,8220.6598
2008-05-28 12:15:00,92.55,92.81,92.49,92.71,12330.98972417523,60.2987,60.4681,60.2596,60.4029,12330.9897
2008-05-28 12:20:00,92.68,92.86,92.64,92.76,23147.64737696052,60.3834,60.5007,60.3573,60.4355,23147.6474
2008-05-28 12:25:00,92.76,92.91,92.75,92.82,18171.98485667929,60.4355,60.5332,60.429,60.4746,18171.9849
2008-05-28 12:30:00,92.8,92.87,92.69,92.76,18604.6511627907,60.4616,60.5072,60.3899,60.4355,18604.6512
2008-05-28 12:35:00,92.77,92.96,92.75,92.96,9626.825310978908,60.442,60.5658,60.429,60.5658,9626.8253
2008-05-28 12:40:00,92.97,93.12,92.92,93.04,7463.49378042185,60.5723,60.6701,60.5398,60.6179,7463.4938
2008-05-28 12:45:00,93.02,93.08,92.88,93.01,8436.992969172525,60.6049,60.644,60.5137,60.5984,8436.993
2008-05-28 12:50:00,93.03,93.03,92.87,92.89,11681.990265008111,60.6114,60.6114,60.5072,60.5202,11681.9903
2008-05-28 12:55:00,92.91,93.05,92.87,92.91,10816.657652785289,60.5332,60.6245,60.5072,60.5332,10816.6577
2008-05-28 13:00:00,92.9,92.95,92.87,92.88,11573.82368848026,60.5267,60.5593,60.5072,60.5137,11573.8237
2008-05-28 13:05:00,92.89,93.0,92.89,92.9,9302.32558139535,60.5202,60.5919,60.5202,60.5267,9302.3256
2008-05-28 13:10:00,92.92,93.06,92.9,92.95,23147.64737696052,60.5398,60.631,60.5267,60.5593,23147.6474
2008-05-28 13:15:00,92.94,93.1,92.91,93.04,15792.320173066522,60.5528,60.657,60.5332,60.6179,15792.3202
2008-05-28 13:20:00,93.04,93.04,92.89,92.96,12979.989183342346,60.6179,60.6179,60.5202,60.5658,12979.9892
2008-05-28 13:25:00,92.94,93.13,92.94,93.13,8004.326663061114,60.5528,60.6766,60.5528,60.6766,8004.3267
2008-05-28 13:30:00,93.13,93.13,92.93,92.97,22931.31422390481,60.6766,60.6766,60.5463,60.5723,22931.3142
2008-05-28 13:35:00,92.96,93.14,92.96,93.01,13304.488912925906,60.5658,60.6831,60.5658,60.5984,13304.4889
2008-05-28 13:40:00,93.05,93.05,92.88,92.92,9734.99188750676,60.6245,60.6245,60.5137,60.5398,9734.9919
2008-05-28 13:45:00,92.92,93.03,92.91,93.0,18063.81828015144,60.5398,60.6114,60.5332,60.5919,18063.8183
2008-05-28 13:50:00,92.99,93.08,92.9,93.05,19902.65008112493,60.5854,60.644,60.5267,60.6245,19902.6501
2008-05-28 13:55:00,93.03,93.24,92.99,93.11,18712.81773931855,60.6114,60.7482,60.5854,60.6635,18712.8177
2008-05-28 14:00:00,93.12,93.19,93.0,93.02,13845.32179556517,60.6701,60.7157,60.5919,60.6049,13845.3218
2008-05-28 14:05:00,93.0,93.12,92.92,93.06,19253.65062195781,60.5919,60.6701,60.5398,60.631,19253.6506
2008-05-28 14:10:00,93.11,93.12,93.02,93.12,9518.658734451054,60.6635,60.6701,60.6049,60.6701,9518.6587
2008-05-28 14:15:00,93.12,93.14,92.95,93.02,13845.32179556517,60.6701,60.6831,60.5593,60.6049,13845.3218
2008-05-28 14:20:00,93.02,93.1,92.93,93.02,12655.489453758788,60.6049,60.657,60.5463,60.6049,12655.4895
2008-05-28 14:25:00,92.99,93.14,92.97,93.04,16116.81990265008,60.5854,60.6831,60.5723,60.6179,16116.8199
2008-05-28 14:30:00,93.04,93.1,92.93,92.97,17847.485127095726,60.6179,60.657,60.5463,60.5723,17847.4851
2008-05-28 14:35:00,92.97,93.11,92.97,93.08,14277.98810167658,60.5723,60.6635,60.5723,60.644,14277.9881
2008-05-28 14:40:00,93.1,93.17,93.08,93.09,10708.491076257436,60.657,60.7026,60.644,60.6505,10708.4911
2008-05-28 14:45:00,93.1,93.2,93.07,93.17,33964.30502974581,60.657,60.7222,60.6375,60.7026,33964.305
2008-05-28 14:50:00,93.17,93.17,93.06,93.14,17847.485127095726,60.7026,60.7026,60.631,60.6831,17847.4851
2008-05-28 14:55:00,93.17,93.17,92.97,93.03,11790.156841535963,60.7026,60.7026,60.5723,60.6114,11790.1568
2008-05-28 15:00:00,93.03,93.2,93.03,93.16,22606.814494321254,60.6114,60.7222,60.6114,60.6961,22606.8145
2008-05-28 15:05:00,93.15,93.2,93.06,93.15,14926.9875608437,60.6896,60.7222,60.631,60.6896,14926.9876
2008-05-28 15:10:00,93.14,93.16,93.0,93.02,14494.321254732287,60.6831,60.6961,60.5919,60.6049,14494.3213
2008-05-28 15:15:00,93.01,93.1,92.99,93.1,17522.98539751217,60.5984,60.657,60.5854,60.657,17522.9854
2008-05-28 15:20:00,93.08,93.15,93.0,93.14,28447.80962682531,60.644,60.6896,60.5919,60.6831,28447.8096
2008-05-28 15:25:00,93.12,93.37,93.03,93.37,36560.30286641428,60.6701,60.8329,60.6114,60.8329,36560.3029
2008-05-28 15:30:00,93.37,93.39,93.3,93.35,22931.31422390481,60.8329,60.846,60.7873,60.8199,22931.3142
2008-05-28 15:35:00,93.36,93.37,93.22,93.22,34288.80475932937,60.8264,60.8329,60.7352,60.7352,34288.8048
2008-05-28 15:40:00,93.19,93.32,93.11,93.12,30827.474310438072,60.7157,60.8004,60.6635,60.6701,30827.4743
2008-05-28 15:45:00,93.12,93.37,93.1,93.32,59167.11736073553,60.6701,60.8329,60.657,60.8004,59167.1174
2008-05-28 15:50:00,93.31,93.54,93.31,93.39,58950.78420767983,60.7939,60.9437,60.7939,60.846,58950.7842
2008-05-28 15:55:00,93.42,93.6,93.42,93.58,65008.11249323958,60.8655,60.9828,60.8655,60.9698,65008.1125
2008-05-29 09:30:00,93.08,93.74,92.77,92.96,19469.98377501352,60.644,61.074,60.442,60.5658,19469.9838
2008-05-29 09:35:00,92.91,93.21,92.45,93.21,32990.80584099513,60.5332,60.7287,60.2335,60.7287,32990.8058
2008-05-29 09:40:00,93.14,93.19,92.73,92.73,19145.484045429963,60.6831,60.7157,60.416,60.416,19145.484
2008-05-29 09:45:00,92.69,93.09,92.52,92.89,13845.32179556517,60.3899,60.6505,60.2791,60.5202,13845.3218
2008-05-29 09:50:00,92.84,92.9,92.59,92.9,15792.320173066522,60.4876,60.5267,60.3248,60.5267,15792.3202
2008-05-29 09:55:00,92.88,92.93,92.47,92.79,22823.14764737696,60.5137,60.5463,60.2466,60.4551,22823.1476
2008-05-29 10:00:00,92.79,93.08,92.73,92.84,13196.322336398052,60.4551,60.644,60.416,60.4876,13196.3223
2008-05-29 10:05:00,92.84,92.88,92.37,92.49,24661.97944835046,60.4876,60.5137,60.1814,60.2596,24661.9794
2008-05-29 10:10:00,92.49,92.71,92.47,92.64,14277.98810167658,60.2596,60.4029,60.2466,60.3573,14277.9881
2008-05-29 10:15:00,92.61,92.82,92.47,92.73,8004.326663061114,60.3378,60.4746,60.2466,60.416,8004.3267
2008-05-29 10:20:00,92.74,92.81,92.69,92.76,8761.492698756085,60.4225,60.4681,60.3899,60.4355,8761.4927
2008-05-29 10:25:00,92.75,92.9,92.69,92.77,8112.493239588966,60.429,60.5267,60.3899,60.442,8112.4932
2008-05-29 10:30:00,92.82,93.49,92.68,93.44,42942.1308815576,60.4746,60.9111,60.3834,60.8786,42942.1309
2008-05-29 10:35:00,93.44,93.57,93.23,93.34,32125.47322877231,60.8786,60.9633,60.7417,60.8134,32125.4732
2008-05-29 10:40:00,93.36,93.73,93.29,93.48,31476.4737696052,60.8264,61.0675,60.7808,60.9046,31476.4738
2008-05-29 10:45:00,93.47,93.7,93.12,93.25,28555.97620335316,60.8981,61.0479,60.6701,60.7548,28555.9762
2008-05-29 10:50:00,93.27,93.52,93.23,93.26,16765.819361817197,60.7678,60.9307,60.7417,60.7613,16765.8194
2008-05-29 10:55:00,93.3,93.54,93.23,93.54,12655.489453758788,60.7873,60.9437,60.7417,60.9437,12655.4895
2008-05-29 11:00:00,93.49,93.6,93.44,93.44,10383.991346673878,60.9111,60.9828,60.8786,60.8786,10383.9913
2008-05-29 11:05:00,93.47,93.7,93.4,93.62,9843.158464034614,60.8981,61.0479,60.8525,60.9958,9843.1585
2008-05-29 11:10:00,93.57,93.67,93.4,93.61,10059.491617090318,60.9633,61.0284,60.8525,60.9893,10059.4916
2008-05-29 11:15:00,93.58,93.58,93.4,93.5,9302.32558139535,60.9698,60.9698,60.8525,60.9176,9302.3256
2008-05-29 11:20:00,93.51,93.6,93.39,93.54,12439.156300703082,60.9242,60.9828,60.846,60.9437,12439.1563
2008-05-29 11:25:00,93.61,93.66,93.48,93.51,16873.98593834505,60.9893,61.0219,60.9046,60.9242,16873.9859
2008-05-29 11:30:00,93.53,93.64,93.34,93.37,7787.993510005408,60.9372,61.0089,60.8134,60.8329,7787.9935
2008-05-29 11:35:00,93.32,93.39,93.26,93.3,7463.49378042185,60.8004,60.846,60.7613,60.7873,7463.4938
2008-05-29 11:40:00,93.27,93.29,93.0,93.29,21092.48242293132,60.7678,60.7808,60.5919,60.7808,21092.4824
2008-05-29 11:45:00,93.29,93.58,93.28,93.42,9194.159004867495,60.7808,60.9698,60.7743,60.8655,9194.159
2008-05-29 11:50:00,93.48,93.57,93.15,93.21,20659.8161168199,60.9046,60.9633,60.6896,60.7287,20659.8161
2008-05-29 11:55:00,93.19,93.37,93.12,93.36,12547.322877230936,60.7157,60.8329,60.6701,60.8264,12547.3229
2008-05-29 12:00:00,93.35,93.49,93.35,93.44,4975.662520281233,60.8199,60.9111,60.8199,60.8786,4975.6625
2008-05-29 12:05:00,93.47,93.48,93.32,93.32,9843.158464034614,60.8981,60.9046,60.8004,60.8004,9843.1585
2008-05-29 12:10:00,93.28,93.54,93.28,93.47,11790.156841535963,60.7743,60.9437,60.7743,60.8981,11790.1568
2008-05-29 12:15:00,93.49,93.51,93.33,93.5,31909.1400757166,60.9111,60.9242,60.8069,60.9176,31909.1401
2008-05-29 12:20:00,93.47,93.61,93.32,93.58,11465.657111952409,60.8981,60.9893,60.8004,60.9698,11465.6571
2008-05-29 12:25:00,93.6,93.73,93.49,93.49,5840.995132504056,60.9828,61.0675,60.9111,60.9111,5840.9951
2008-05-29 12:30:00,93.49,93.78,93.45,93.78,7571.660356949702,60.9111,61.1001,60.8851,61.1001,7571.6604
2008-05-29 12:35:00,93.76,93.94,93.75,93.88,8220.65981611682,61.087,61.2043,61.0805,61.1652,8220.6598
2008-05-29 12:40:00,93.9,94.1,93.82,93.82,14061.654948620877,61.1783,61.3086,61.1261,61.1261,14061.6549
2008-05-29 12:45:00,93.86,93.93,93.79,93.93,5624.66197944835,61.1522,61.1978,61.1066,61.1978,5624.662
2008-05-29 12:50:00,93.92,94.14,93.88,94.08,8328.826392644673,61.1913,61.3346,61.1652,61.2955,8328.8264
2008-05-29 12:55:00,94.07,94.07,93.95,94.05,5083.829096809086,61.289,61.289,61.2108,61.276,5083.8291
2008-05-29 13:00:00,94.0,94.05,93.9,93.9,9194.159004867495,61.2434,61.276,61.1783,61.1783,9194.159
2008-05-29 13:05:00,93.89,93.99,93.71,93.75,8545.159545700379,61.1717,61.2369,61.0545,61.0805,8545.1595
2008-05-29 13:10:00,93.73,93.74,93.58,93.7,7896.160086533261,61.0675,61.074,60.9698,61.0479,7896.1601
2008-05-29 13:15:00,93.7,93.77,93.63,93.74,7679.826933477555,61.0479,61.0936,61.0023,61.074,7679.8269
2008-05-29 13:20:00,93.68,93.69,93.46,93.53,8220.65981611682,61.0349,61.0414,60.8916,60.9372,8220.6598
2008-05-29 13:25:00,93.53,93.56,93.45,93.45,5300.162249864791,60.9372,60.9567,60.8851,60.8851,5300.1622
2008-05-29 13:30:00,93.45,93.56,93.34,93.5,14277.98810167658,60.8851,60.9567,60.8134,60.9176,14277.9881
2008-05-29 13:35:00,93.5,93.58,93.38,93.57,12979.989183342346,60.9176,60.9698,60.8395,60.9633,12979.9892
2008-05-29 13:40:00,93.57,93.58,93.41,93.5,10383.991346673878,60.9633,60.9698,60.859,60.9176,10383.9913
2008-05-29 13:45:00,93.49,93.53,93.3,93.44,10167.658193618172,60.9111,60.9372,60.7873,60.8786,10167.6582
2008-05-29 13:50:00,93.42,93.43,93.3,93.4,7679.826933477555,60.8655,60.872,60.7873,60.8525,7679.8269
2008-05-29 13:55:00,93.38,93.55,93.37,93.41,7355.327203893997,60.8395,60.9502,60.8329,60.859,7355.3272
2008-05-29 14:00:00,93.44,93.54,93.43,93.45,4975.662520281233,60.8786,60.9437,60.872,60.8851,4975.6625
2008-05-29 14:05:00,93.42,93.46,93.37,93.44,4867.49594375338,60.8655,60.8916,60.8329,60.8786,4867.4959
2008-05-29 14:10:00,93.44,93.61,93.37,93.61,10059.491617090318,60.8786,60.9893,60.8329,60.9893,10059.4916
2008-05-29 14:15:00,93.57,93.81,93.57,93.81,13953.488372093025,60.9633,61.1196,60.9633,61.1196,13953.4884
2008-05-29 14:20:00,93.84,93.98,93.74,93.79,20876.14926987561,61.1392,61.2304,61.074,61.1066,20876.1493
2008-05-29 14:25:00,93.78,93.86,93.68,93.69,13628.988642509465,61.1001,61.1522,61.0349,61.0414,13628.9886
2008-05-29 14:30:00,93.69,93.86,93.66,93.86,9085.992428339645,61.0414,61.1522,61.0219,61.1522,9085.9924
2008-05-29 14:35:00,93.82,93.82,93.56,93.62,13628.988642509465,61.1261,61.1261,60.9567,60.9958,13628.9886
2008-05-29 14:40:00,93.58,93.69,93.54,93.67,10924.824229313142,60.9698,61.0414,60.9437,61.0284,10924.8242
2008-05-29 14:45:00,93.67,93.78,93.56,93.77,15575.987020010816,61.0284,61.1001,60.9567,61.0936,15575.987
2008-05-29 14:50:00,93.78,93.87,93.66,93.66,7679.826933477555,61.1001,61.1587,61.0219,61.0219,7679.8269
2008-05-29 14:55:00,93.67,93.68,93.38,93.66,16116.81990265008,61.0284,61.0349,60.8395,61.0219,16116.8199
2008-05-29 15:00:00,93.64,93.65,93.37,93.49,20227.14981070849,61.0089,61.0154,60.8329,60.9111,20227.1498
2008-05-29 15:05:00,93.44,93.55,93.24,93.32,11465.657111952409,60.8786,60.9502,60.7482,60.8004,11465.6571
2008-05-29 15:10:00,93.32,93.51,93.32,93.49,12979.989183342346,60.8004,60.9242,60.8004,60.9111,12979.9892
2008-05-29 15:15:00,93.5,93.5,93.31,93.4,15684.153596538668,60.9176,60.9176,60.7939,60.8525,15684.1536
2008-05-29 15:20:00,93.44,93.51,93.25,93.27,20767.98269334776,60.8786,60.9242,60.7548,60.7678,20767.9827
2008-05-29 15:25:00,93.28,93.38,93.2,93.38,15359.65386695511,60.7743,60.8395,60.7222,60.8395,15359.6539
2008-05-29 15:30:00,93.38,93.46,93.16,93.29,20767.98269334776,60.8395,60.8916,60.6961,60.7808,20767.9827
2008-05-29 15:35:00,93.3,93.34,93.19,93.33,18496.484586262843,60.7873,60.8134,60.7157,60.8069,18496.4846
2008-05-29 15:40:00,93.33,93.35,93.13,93.35,21092.48242293132,60.8069,60.8199,60.6766,60.8199,21092.4824
2008-05-29 15:45:00,93.36,93.53,93.29,93.49,18388.31800973499,60.8264,60.9372,60.7808,60.9111,18388.318
2008-05-29 15:50:00,93.48,93.54,93.35,93.44,21633.315305570577,60.9046,60.9437,60.8199,60.8786,21633.3153
2008-05-29 15:55:00,93.44,93.59,93.3,93.4,26392.644672796105,60.8786,60.9763,60.7873,60.8525,26392.6447
2008-05-30 09:30:00,93.63,94.22,93.21,94.07,24878.312601406164,61.0023,61.3867,60.7287,61.289,24878.3126
2008-05-30 09:35:00,94.14,94.3,93.77,94.04,8761.492698756085,61.3346,61.4389,61.0936,61.2695,8761.4927
2008-05-30 09:40:00,94.12,94.39,93.72,94.23,23688.480259599783,61.3216,61.4975,61.061,61.3933,23688.4803
2008-05-30 09:45:00,94.16,94.25,93.91,94.18,9085.992428339645,61.3477,61.4063,61.1848,61.3607,9085.9924
2008-05-30 09:50:00,94.15,94.35,94.15,94.35,11141.157382368849,61.3411,61.4714,61.3411,61.4714,11141.1574
2008-05-30 09:55:00,94.26,94.32,94.15,94.29,13196.322336398052,61.4128,61.4519,61.3411,61.4323,13196.3223
2008-05-30 10:00:00,94.25,94.25,93.87,94.01,11032.990805840996,61.4063,61.4063,61.1587,61.2499,11032.9908
2008-05-30 10:05:00,94.03,94.06,93.78,93.82,19145.484045429963,61.263,61.2825,61.1001,61.1261,19145.484
2008-05-30 10:10:00,93.82,94.1,93.74,93.95,12979.989183342346,61.1261,61.3086,61.074,61.2108,12979.9892
2008-05-30 10:15:00,93.95,93.99,93.69,93.76,7679.826933477555,61.2108,61.2369,61.0414,61.087,7679.8269
2008-05-30 10:20:00,93.82,93.84,93.62,93.66,6706.327744726879,61.1261,61.1392,60.9958,61.0219,6706.3277
2008-05-30 10:25:00,93.65,93.84,93.52,93.58,18604.6511627907,61.0154,61.1392,60.9307,60.9698,18604.6512
2008-05-30 10:30:00,93.55,93.72,93.39,93.72,11465.657111952409,60.9502,61.061,60.846,61.061,11465.6571
2008-05-30 10:35:00,93.69,93.82,93.69,93.74,3353.16387236344,61.0414,61.1261,61.0414,61.074,3353.1639
2008-05-30 10:40:00,93.75,93.82,93.6,93.61,4759.329367225527,61.0805,61.1261,60.9828,60.9893,4759.3294
2008-05-30 10:45:00,93.61,93.67,93.58,93.61,2595.997836668469,60.9893,61.0284,60.9698,60.9893,2595.9978
2008-05-30 10:50:00,93.61,93.68,93.51,93.51,5840.995132504056,60.9893,61.0349,60.9242,60.9242,5840.9951
2008-05-30 10:55:00,93.47,93.55,93.38,93.42,20551.64954029205,60.8981,60.9502,60.8395,60.8655,20551.6495
2008-05-30 11:00:00,93.41,93.46,93.29,93.46,13304.488912925906,60.859,60.8916,60.7808,60.8916,13304.4889
2008-05-30 11:05:00,93.43,93.43,93.21,93.35,9518.658734451054,60.872,60.872,60.7287,60.8199,9518.6587
2008-05-30 11:10:00,93.35,93.35,93.05,93.22,12871.822606814494,60.8199,60.8199,60.6245,60.7352,12871.8226
2008-05-30 11:15:00,93.22,93.42,93.16,93.42,14277.98810167658,60.7352,60.8655,60.6961,60.8655,14277.9881
2008-05-30 11:20:00,93.47,93.61,93.43,93.53,9951.325040562466,60.8981,60.9893,60.872,60.9372,9951.325
2008-05-30 11:25:00,93.52,93.7,93.49,93.63,11032.990805840996,60.9307,61.0479,60.9111,61.0023,11032.9908
2008-05-30 11:30:00,93.62,93.83,93.54,93.79,14061.654948620877,60.9958,61.1326,60.9437,61.1066,14061.6549
2008-05-30 11:35:00,93.8,93.89,93.76,93.79,10492.15792320173,61.1131,61.1717,61.087,61.1066,10492.1579
2008-05-30 11:40:00,93.71,93.75,93.58,93.58,8977.82585181179,61.0545,61.0805,60.9698,60.9698,8977.8259
2008-05-30 11:45:00,93.58,93.8,93.58,93.8,10492.15792320173,60.9698,61.1131,60.9698,61.1131,10492.1579
2008-05-30 11:50:00,93.8,93.9,93.75,93.84,8436.992969172525,61.1131,61.1783,61.0805,61.1392,8436.993
2008-05-30 11:55:00,93.85,93.89,93.79,93.79,7787.993510005408,61.1457,61.1717,61.1066,61.1066,7787.9935
2008-05-30 12:00:00,93.81,93.86,93.68,93.78,18388.31800973499,61.1196,61.1522,61.0349,61.1001,18388.318
2008-05-30 12:05:00,93.84,93.89,93.77,93.86,30611.141157382368,61.1392,61.1717,61.0936,61.1522,30611.1412
2008-05-30 12:10:00,93.91,93.91,93.83,93.86,6165.494862087615,61.1848,61.1848,61.1326,61.1522,6165.4949
2008-05-30 12:15:00,93.84,93.91,93.83,93.9,8761.492698756085,61.1392,61.1848,61.1326,61.1783,8761.4927
2008-05-30 12:20:00,93.87,93.93,93.84,93.86,7247.160627366144,61.1587,61.1978,61.1392,61.1522,7247.1606
2008-05-30 12:25:00,93.88,93.98,93.85,93.95,4975.662520281233,61.1652,61.2304,61.1457,61.2108,4975.6625
2008-05-30 12:30:00,94.02,94.04,93.93,93.99,4867.49594375338,61.2564,61.2695,61.1978,61.2369,4867.4959
2008-05-30 12:35:00,94.01,94.01,93.85,93.9,3785.830178474851,61.2499,61.2499,61.1457,61.1783,3785.8302
2008-05-30 12:40:00,93.88,93.9,93.85,93.89,5408.328826392644,61.1652,61.1783,61.1457,61.1717,5408.3288
2008-05-30 12:45:00,93.88,93.92,93.8,93.87,7463.49378042185,61.1652,61.1913,61.1131,61.1587,7463.4938
2008-05-30 12:50:00,93.86,93.96,93.84,93.84,5840.995132504056,61.1522,61.2173,61.1392,61.1392,5840.9951
2008-05-30 12:55:00,93.84,93.91,93.84,93.86,3893.996755002704,61.1392,61.1848,61.1392,61.1522,3893.9968
2008-05-30 13:00:00,93.9,93.9,93.82,93.84,3136.830719307734,61.1783,61.1783,61.1261,61.1392,3136.8307
2008-05-30 13:05:00,93.84,93.86,93.78,93.84,6381.828015143321,61.1392,61.1522,61.1001,61.1392,6381.828
2008-05-30 13:10:00,93.82,93.83,93.64,93.68,4326.663061114115,61.1261,61.1326,61.0089,61.0349,4326.6631
2008-05-30 13:15:00,93.72,93.73,93.61,93.61,3244.9972958355866,61.061,61.0675,60.9893,60.9893,3244.9973
2008-05-30 13:20:00,93.63,93.82,93.63,93.82,2920.497566252028,61.0023,61.1261,61.0023,61.1261,2920.4976
2008-05-30 13:25:00,93.84,93.84,93.77,93.82,3677.6636019469984,61.1392,61.1392,61.0936,61.1261,3677.6636
2008-05-30 13:30:00,93.78,93.79,93.7,93.73,6598.161168199026,61.1001,61.1066,61.0479,61.0675,6598.1612
2008-05-30 13:35:00,93.74,93.86,93.73,93.86,6922.660897782585,61.074,61.1522,61.0675,61.1522,6922.6609
2008-05-30 13:40:00,93.86,93.9,93.78,93.84,4975.662520281233,61.1522,61.1783,61.1001,61.1392,4975.6625
2008-05-30 13:45:00,93.81,93.89,93.78,93.89,10924.824229313142,61.1196,61.1717,61.1001,61.1717,10924.8242
2008-05-30 13:50:00,93.89,93.94,93.84,93.86,8328.826392644673,61.1717,61.2043,61.1392,61.1522,8328.8264
2008-05-30 13:55:00,93.86,93.94,93.82,93.93,8328.826392644673,61.1522,61.2043,61.1261,61.1978,8328.8264
2008-05-30 14:00:00,93.91,93.91,93.8,93.86,14277.98810167658,61.1848,61.1848,61.1131,61.1522,14277.9881
2008-05-30 14:05:00,93.82,94.01,93.78,93.9,13953.488372093025,61.1261,61.2499,61.1001,61.1783,13953.4884
2008-05-30 14:10:00,93.9,93.96,93.83,93.9,14277.98810167658,61.1783,61.2173,61.1326,61.1783,14277.9881
2008-05-30 14:15:00,93.89,93.93,93.86,93.88,8220.65981611682,61.1717,61.1978,61.1522,61.1652,8220.6598
2008-05-30 14:20:00,93.86,93.94,93.85,93.93,7463.49378042185,61.1522,61.2043,61.1457,61.1978,7463.4938
2008-05-30 14:25:00,93.91,94.02,93.91,93.94,9302.32558139535,61.1848,61.2564,61.1848,61.2043,9302.3256
2008-05-30 14:30:00,93.88,94.01,93.86,93.97,7138.994050838291,61.1652,61.2499,61.1522,61.2239,7138.9941
2008-05-30 14:35:00,93.95,93.99,93.9,93.9,9734.99188750676,61.2108,61.2369,61.1783,61.1783,9734.9919
2008-05-30 14:40:00,93.9,93.96,93.88,93.96,6922.660897782585,61.1783,61.2173,61.1652,61.2173,6922.6609
2008-05-30 14:45:00,93.94,93.97,93.84,93.94,8112.493239588966,61.2043,61.2239,61.1392,61.2043,8112.4932
2008-05-30 14:50:00,93.98,94.12,93.98,94.11,8112.493239588966,61.2304,61.3216,61.2304,61.3151,8112.4932
2008-05-30 14:55:00,94.14,94.16,93.98,94.0,9951.325040562466,61.3346,61.3477,61.2304,61.2434,9951.325
2008-05-30 15:00:00,94.0,94.18,93.93,94.07,14386.154678204435,61.2434,61.3607,61.1978,61.289,14386.1547
2008-05-30 15:05:00,94.07,94.19,94.01,94.11,7896.160086533261,61.289,61.3672,61.2499,61.3151,7896.1601
2008-05-30 15:10:00,94.07,94.1,94.01,94.04,5516.495402920497,61.289,61.3086,61.2499,61.2695,5516.4954
2008-05-30 15:15:00,94.05,94.05,93.86,93.93,10708.491076257436,61.276,61.276,61.1522,61.1978,10708.4911
2008-05-30 15:20:00,93.92,94.03,93.86,93.96,11573.82368848026,61.1913,61.263,61.1522,61.2173,11573.8237
2008-05-30 15:25:00,93.96,94.04,93.93,94.02,10924.824229313142,61.2173,61.2695,61.1978,61.2564,10924.8242
2008-05-30 15:30:00,94.02,94.11,93.96,94.11,16549.486208761493,61.2564,61.3151,61.2173,61.3151,16549.4862
2008-05-30 15:35:00,94.11,94.15,93.95,94.1,18929.15089237425,61.3151,61.3411,61.2108,61.3086,18929.1509
2008-05-30 15:40:00,94.08,94.2,94.04,94.09,15467.820443482964,61.2955,61.3737,61.2695,61.302,15467.8204
2008-05-30 15:45:00,94.08,94.37,94.06,94.23,15575.987020010816,61.2955,61.4845,61.2825,61.3933,15575.987
2008-05-30 15:50:00,94.24,94.3,94.17,94.3,21200.648999459165,61.3998,61.4389,61.3542,61.4389,21200.649
2008-05-30 15:55:00,94.28,94.3,94.05,94.1,43374.797187669006,61.4258,61.4389,61.276,61.3086,43374.7972
2008-06-02 09:30:00,93.67,93.98,93.01,93.38,63169.28069226609,61.0284,61.2304,60.5984,60.8395,63169.2807
2008-06-02 09:35:00,93.41,94.04,93.38,93.95,17847.485127095726,60.859,61.2695,60.8395,61.2108,17847.4851
2008-06-02 09:40:00,93.95,94.03,93.7,93.81,10924.824229313142,61.2108,61.263,61.0479,61.1196,10924.8242
2008-06-02 09:45:00,93.67,93.93,93.57,93.78,9085.992428339645,61.0284,61.1978,60.9633,61.1001,9085.9924
2008-06-02 09:50:00,93.76,93.85,93.49,93.58,22931.31422390481,61.087,61.1457,60.9111,60.9698,22931.3142
2008-06-02 09:55:00,93.54,93.89,93.54,93.89,14386.154678204435,60.9437,61.1717,60.9437,61.1717,14386.1547
2008-06-02 10:00:00,93.9,94.29,93.55,93.69,17522.98539751217,61.1783,61.4323,60.9502,61.0414,17522.9854
2008-06-02 10:05:00,93.64,93.64,93.42,93.52,8220.65981611682,61.0089,61.0089,60.8655,60.9307,8220.6598
2008-06-02 10:10:00,93.58,93.6,93.41,93.55,12547.322877230936,60.9698,60.9828,60.859,60.9502,12547.3229
2008-06-02 10:15:00,93.55,93.57,93.37,93.45,12871.822606814494,60.9502,60.9633,60.8329,60.8851,12871.8226
2008-06-02 10:20:00,93.48,93.53,93.25,93.43,14386.154678204435,60.9046,60.9372,60.7548,60.872,14386.1547
2008-06-02 10:25:00,93.43,93.43,93.22,93.38,23904.813412655487,60.872,60.872,60.7352,60.8395,23904.8134
2008-06-02 10:30:00,93.38,93.46,93.29,93.37,20443.4829637642,60.8395,60.8916,60.7808,60.8329,20443.483
2008-06-02 10:35:00,93.39,93.7,93.37,93.49,15359.65386695511,60.846,61.0479,60.8329,60.9111,15359.6539
2008-06-02 10:40:00,93.52,93.61,93.41,93.5,13304.488912925906,60.9307,60.9893,60.859,60.9176,13304.4889
2008-06-02 10:45:00,93.5,93.75,93.5,93.73,12547.322877230936,60.9176,61.0805,60.9176,61.0675,12547.3229
2008-06-02 10:50:00,93.74,93.82,93.7,93.74,16982.152514872905,61.074,61.1261,61.0479,61.074,16982.1525
2008-06-02 10:55:00,93.76,93.78,93.52,93.57,15251.487290427258,61.087,61.1001,60.9307,60.9633,15251.4873
2008-06-02 11:00:00,93.57,93.61,93.47,93.53,27906.97674418605,60.9633,60.9893,60.8981,60.9372,27906.9767
2008-06-02 11:05:00,93.49,93.8,93.49,93.8,34613.30448891292,60.9111,61.1131,60.9111,61.1131,34613.3045
2008-06-02 11:10:00,93.8,93.86,93.61,93.63,10492.15792320173,61.1131,61.1522,60.9893,61.0023,10492.1579
2008-06-02 11:15:00,93.69,93.69,93.38,93.48,16116.81990265008,61.0414,61.0414,60.8395,60.9046,16116.8199
2008-06-02 11:20:00,93.46,93.49,93.25,93.34,25419.145484045428,60.8916,60.9111,60.7548,60.8134,25419.1455
2008-06-02 11:25:00,93.33,93.4,93.24,93.34,14277.98810167658,60.8069,60.8525,60.7482,60.8134,14277.9881
2008-06-02 11:30:00,93.33,93.33,93.21,93.26,13412.655489453758,60.8069,60.8069,60.7287,60.7613,13412.6555
2008-06-02 11:35:00,93.28,93.5,93.17,93.45,20443.4829637642,60.7743,60.9176,60.7026,60.8851,20443.483
2008-06-02 11:40:00,93.47,93.55,93.42,93.54,10924.824229313142,60.8981,60.9502,60.8655,60.9437,10924.8242
2008-06-02 11:45:00,93.54,93.57,93.39,93.56,17631.15197404002,60.9437,60.9633,60.846,60.9567,17631.152
2008-06-02 11:50:00,93.56,93.6,93.49,93.56,10383.991346673878,60.9567,60.9828,60.9111,60.9567,10383.9913
2008-06-02 11:55:00,93.58,93.74,93.55,93.62,10492.15792320173,60.9698,61.074,60.9502,60.9958,10492.1579
2008-06-02 12:00:00,93.59,93.61,93.47,93.54,10275.824770146024,60.9763,60.9893,60.8981,60.9437,10275.8248
2008-06-02 12:05:00,93.54,93.59,93.37,93.37,10383.991346673878,60.9437,60.9763,60.8329,60.8329,10383.9913
2008-06-02 12:10:00,93.37,93.39,93.21,93.3,8761.492698756085,60.8329,60.846,60.7287,60.7873,8761.4927
2008-06-02 12:15:00,93.28,93.39,93.24,93.26,7463.49378042185,60.7743,60.846,60.7482,60.7613,7463.4938
2008-06-02 12:20:00,93.24,93.37,93.22,93.37,7571.660356949702,60.7482,60.8329,60.7352,60.8329,7571.6604
2008-06-02 12:25:00,93.37,93.37,93.17,93.22,9951.325040562466,60.8329,60.8329,60.7026,60.7352,9951.325
2008-06-02 12:30:00,93.2,93.37,93.09,93.09,16116.81990265008,60.7222,60.8329,60.6505,60.6505,16116.8199
2008-06-02 12:35:00,93.09,93.11,92.85,92.88,17090.319091400757,60.6505,60.6635,60.4942,60.5137,17090.3191
2008-06-02 12:40:00,92.88,92.97,92.8,92.93,11249.3239588967,60.5137,60.5723,60.4616,60.5463,11249.324
2008-06-02 12:45:00,92.92,92.97,92.66,92.71,29421.308815575987,60.5398,60.5723,60.3704,60.4029,29421.3088
2008-06-02 12:50:00,92.76,92.91,92.65,92.79,12547.322877230936,60.4355,60.5332,60.3638,60.4551,12547.3229
2008-06-02 12:55:00,92.78,92.9,92.7,92.72,9194.159004867495,60.4485,60.5267,60.3964,60.4095,9194.159
2008-06-02 13:00:00,92.74,92.88,92.72,92.83,7355.327203893997,60.4225,60.5137,60.4095,60.4811,7355.3272
2008-06-02 13:05:00,92.81,92.84,92.68,92.84,6165.494862087615,60.4681,60.4876,60.3834,60.4876,6165.4949
2008-06-02 13:10:00,92.79,92.84,92.74,92.75,4434.8296376419685,60.4551,60.4876,60.4225,60.429,4434.8296
2008-06-02 13:15:00,92.73,92.76,92.51,92.54,10600.324499729582,60.416,60.4355,60.2726,60.2922,10600.3245
2008-06-02 13:20:00,92.6,92.63,92.51,92.63,11790.156841535963,60.3313,60.3508,60.2726,60.3508,11790.1568
2008-06-02 13:25:00,92.63,92.68,92.55,92.6,10492.15792320173,60.3508,60.3834,60.2987,60.3313,10492.1579
2008-06-02 13:30:00,92.58,92.58,92.51,92.51,11357.490535424551,60.3182,60.3182,60.2726,60.2726,11357.4905
2008-06-02 13:35:00,92.55,92.58,92.51,92.58,3785.830178474851,60.2987,60.3182,60.2726,60.3182,3785.8302
2008-06-02 13:40:00,92.55,92.74,92.55,92.69,13737.155219037317,60.2987,60.4225,60.2987,60.3899,13737.1552
2008-06-02 13:45:00,92.72,92.73,92.58,92.62,7571.660356949702,60.4095,60.416,60.3182,60.3443,7571.6604
2008-06-02 13:50:00,92.59,92.72,92.59,92.66,7247.160627366144,60.3248,60.4095,60.3248,60.3704,7247.1606
2008-06-02 13:55:00,92.72,92.72,92.55,92.67,7355.327203893997,60.4095,60.4095,60.2987,60.3769,7355.3272
2008-06-02 14:00:00,92.65,92.65,92.49,92.49,5083.829096809086,60.3638,60.3638,60.2596,60.2596,5083.8291
2008-06-02 14:05:00,92.54,92.6,92.49,92.51,10275.824770146024,60.2922,60.3313,60.2596,60.2726,10275.8248
2008-06-02 14:10:00,92.51,92.66,92.5,92.56,11141.157382368849,60.2726,60.3704,60.2661,60.3052,11141.1574
2008-06-02 14:15:00,92.62,92.67,92.55,92.67,8869.659275283937,60.3443,60.3769,60.2987,60.3769,8869.6593
2008-06-02 14:20:00,92.63,92.76,92.63,92.65,9951.325040562466,60.3508,60.4355,60.3508,60.3638,9951.325
2008-06-02 14:25:00,92.63,92.68,92.57,92.64,8112.493239588966,60.3508,60.3834,60.3117,60.3573,8112.4932
2008-06-02 14:30:00,92.65,92.71,92.47,92.51,12222.823147647376,60.3638,60.4029,60.2466,60.2726,12222.8231
2008-06-02 14:35:00,92.54,92.63,92.51,92.53,11898.323418063816,60.2922,60.3508,60.2726,60.2857,11898.3234
2008-06-02 14:40:00,92.51,92.55,92.45,92.45,9734.99188750676,60.2726,60.2987,60.2335,60.2335,9734.9919
2008-06-02 14:45:00,92.48,92.53,92.42,92.51,15575.987020010816,60.2531,60.2857,60.214,60.2726,15575.987
2008-06-02 14:50:00,92.49,92.53,92.39,92.48,11357.490535424551,60.2596,60.2857,60.1945,60.2531,11357.4905
2008-06-02 14:55:00,92.42,92.54,92.39,92.41,12330.98972417523,60.214,60.2922,60.1945,60.2075,12330.9897
2008-06-02 15:00:00,92.42,92.64,92.42,92.56,20335.316387236344,60.214,60.3573,60.214,60.3052,20335.3164
2008-06-02 15:05:00,92.55,92.6,92.37,92.37,13520.82206598161,60.2987,60.3313,60.1814,60.1814,13520.8221
2008-06-02 15:10:00,92.39,92.51,92.39,92.48,17739.318550567874,60.1945,60.2726,60.1945,60.2531,17739.3186
2008-06-02 15:15:00,92.44,92.52,92.36,92.36,14061.654948620877,60.227,60.2791,60.1749,60.1749,14061.6549
2008-06-02 15:20:00,92.39,92.52,92.33,92.41,16441.31963223364,60.1945,60.2791,60.1554,60.2075,16441.3196
2008-06-02 15:25:00,92.38,92.83,92.38,92.64,25202.812330989724,60.1879,60.4811,60.1879,60.3573,25202.8123
2008-06-02 15:30:00,92.63,92.77,92.62,92.72,20227.14981070849,60.3508,60.442,60.3443,60.4095,20227.1498
2008-06-02 15:35:00,92.71,92.78,92.6,92.61,17090.319091400757,60.4029,60.4485,60.3313,60.3378,17090.3191
2008-06-02 15:40:00,92.61,92.74,92.55,92.74,16982.152514872905,60.3378,60.4225,60.2987,60.4225,16982.1525
2008-06-02 15:45:00,92.74,92.84,92.66,92.76,29637.64196863169,60.4225,60.4876,60.3704,60.4355,29637.642
2008-06-02 15:50:00,92.76,93.03,92.76,92.97,29313.14223904813,60.4355,60.6114,60.4355,60.5723,29313.1422
2008-06-02 15:55:00,92.96,93.03,92.88,92.9,37641.968631692806,60.5658,60.6114,60.5137,60.5267,37641.9686
2008-06-03 09:30:00,92.97,93.66,91.92,93.28,60897.78258518118,60.5723,61.0219,59.8882,60.7743,60897.7826
2008-06-03 09:35:00,93.37,93.37,92.98,93.27,14386.154678204435,60.8329,60.8329,60.5789,60.7678,14386.1547
2008-06-03 09:40:00,93.26,93.27,92.94,93.1,21416.98215251488,60.7613,60.7678,60.5528,60.657,21416.9822
2008-06-03 09:45:00,93.1,93.35,93.1,93.25,17631.15197404002,60.657,60.8199,60.657,60.7548,17631.152
2008-06-03 09:50:00,93.25,93.37,93.22,93.29,7355.327203893997,60.7548,60.8329,60.7352,60.7808,7355.3272
2008-06-03 09:55:00,93.29,93.54,93.29,93.42,17090.319091400757,60.7808,60.9437,60.7808,60.8655,17090.3191
2008-06-03 10:00:00,93.44,93.97,93.44,93.81,29529.47539210384,60.8786,61.2239,60.8786,61.1196,29529.4754
2008-06-03 10:05:00,93.8,93.83,93.52,93.7,18820.984315846403,61.1131,61.1326,60.9307,61.0479,18820.9843
2008-06-03 10:10:00,93.73,94.25,93.69,93.72,44997.2958355868,61.0675,61.4063,61.0414,61.061,44997.2958
2008-06-03 10:15:00,93.74,93.96,93.65,93.92,17198.48566792861,61.074,61.2173,61.0154,61.1913,17198.4857
2008-06-03 10:20:00,93.89,93.98,93.74,93.91,17090.319091400757,61.1717,61.2304,61.074,61.1848,17090.3191
2008-06-03 10:25:00,93.92,93.92,93.64,93.72,20335.316387236344,61.1913,61.1913,61.0089,61.061,20335.3164
2008-06-03 10:30:00,93.74,93.74,93.42,93.52,16982.152514872905,61.074,61.074,60.8655,60.9307,16982.1525
2008-06-03 10:35:00,93.49,93.76,93.49,93.73,9843.158464034614,60.9111,61.087,60.9111,61.0675,9843.1585
2008-06-03 10:40:00,93.73,93.73,93.56,93.61,14386.154678204435,61.0675,61.0675,60.9567,60.9893,14386.1547
2008-06-03 10:45:00,93.61,93.65,93.5,93.63,9302.32558139535,60.9893,61.0154,60.9176,61.0023,9302.3256
2008-06-03 10:50:00,93.69,93.88,93.66,93.88,16765.819361817197,61.0414,61.1652,61.0219,61.1652,16765.8194
2008-06-03 10:55:00,93.88,93.88,93.73,93.78,12330.98972417523,61.1652,61.1652,61.0675,61.1001,12330.9897
2008-06-03 11:00:00,93.82,94.03,93.81,93.9,15792.320173066522,61.1261,61.263,61.1196,61.1783,15792.3202
2008-06-03 11:05:00,93.93,94.06,93.86,93.86,10383.991346673878,61.1978,61.2825,61.1522,61.1522,10383.9913
2008-06-03 11:10:00,93.91,94.08,93.86,94.08,11681.990265008111,61.1848,61.2955,61.1522,61.2955,11681.9903
2008-06-03 11:15:00,94.08,94.15,94.0,94.03,11249.3239588967,61.2955,61.3411,61.2434,61.263,11249.324
2008-06-03 11:20:00,94.05,94.09,94.01,94.03,7679.826933477555,61.276,61.302,61.2499,61.263,7679.8269
2008-06-03 11:25:00,94.03,94.12,93.97,94.11,9194.159004867495,61.263,61.3216,61.2239,61.3151,9194.159
2008-06-03 11:30:00,94.11,94.18,93.91,93.95,14710.654407787992,61.3151,61.3607,61.1848,61.2108,14710.6544
2008-06-03 11:35:00,93.95,93.98,93.84,93.87,10059.491617090318,61.2108,61.2304,61.1392,61.1587,10059.4916
2008-06-03 11:40:00,93.91,94.01,93.88,93.99,7571.660356949702,61.1848,61.2499,61.1652,61.2369,7571.6604
2008-06-03 11:45:00,93.99,94.14,93.96,94.01,12979.989183342346,61.2369,61.3346,61.2173,61.2499,12979.9892
2008-06-03 11:50:00,94.02,94.28,94.01,94.24,10816.657652785289,61.2564,61.4258,61.2499,61.3998,10816.6577
2008-06-03 11:55:00,94.24,94.31,94.22,94.27,8436.992969172525,61.3998,61.4454,61.3867,61.4193,8436.993
2008-06-03 12:00:00,94.27,94.36,94.11,94.16,16008.653326122228,61.4193,61.478,61.3151,61.3477,16008.6533
2008-06-03 12:05:00,94.16,94.3,94.12,94.18,13845.32179556517,61.3477,61.4389,61.3216,61.3607,13845.3218
2008-06-03 12:10:00,94.19,94.39,94.18,94.36,9085.992428339645,61.3672,61.4975,61.3607,61.478,9085.9924
2008-06-03 12:15:00,94.36,94.41,94.24,94.26,9843.158464034614,61.478,61.5105,61.3998,61.4128,9843.1585
2008-06-03 12:20:00,94.26,94.26,94.19,94.23,10708.491076257436,61.4128,61.4128,61.3672,61.3933,10708.4911
2008-06-03 12:25:00,94.23,94.26,94.14,94.18,15359.65386695511,61.3933,61.4128,61.3346,61.3607,15359.6539
2008-06-03 12:30:00,94.18,94.23,94.1,94.21,12330.98972417523,61.3607,61.3933,61.3086,61.3802,12330.9897
2008-06-03 12:35:00,94.21,94.24,94.15,94.2,8328.826392644673,61.3802,61.3998,61.3411,61.3737,8328.8264
2008-06-03 12:40:00,94.22,94.25,94.01,94.06,11790.156841535963,61.3867,61.4063,61.2499,61.2825,11790.1568
2008-06-03 12:45:00,94.1,94.19,94.04,94.08,11681.990265008111,61.3086,61.3672,61.2695,61.2955,11681.9903
2008-06-03 12:50:00,94.08,94.15,94.06,94.13,9410.4921579232,61.2955,61.3411,61.2825,61.3281,9410.4922
2008-06-03 12:55:00,94.13,94.18,94.01,94.18,8112.493239588966,61.3281,61.3607,61.2499,61.3607,8112.4932
2008-06-03 13:00:00,94.18,94.18,94.05,94.07,8004.326663061114,61.3607,61.3607,61.276,61.289,8004.3267
2008-06-03 13:05:00,94.07,94.14,94.04,94.06,5516.495402920497,61.289,61.3346,61.2695,61.2825,5516.4954
2008-06-03 13:10:00,94.09,94.23,94.07,94.23,6165.494862087615,61.302,61.3933,61.289,61.3933,6165.4949
2008-06-03 13:15:00,94.23,94.24,94.09,94.11,9951.325040562466,61.3933,61.3998,61.302,61.3151,9951.325
2008-06-03 13:20:00,94.11,94.22,94.01,94.11,13412.655489453758,61.3151,61.3867,61.2499,61.3151,13412.6555
2008-06-03 13:25:00,94.11,94.11,93.75,93.75,10059.491617090318,61.3151,61.3151,61.0805,61.0805,10059.4916
2008-06-03 13:30:00,93.78,93.84,93.4,93.58,39156.30070308274,61.1001,61.1392,60.8525,60.9698,39156.3007
2008-06-03 13:35:00,93.58,93.76,93.39,93.39,28015.14332071389,60.9698,61.087,60.846,60.846,28015.1433
2008-06-03 13:40:00,93.39,93.49,93.26,93.42,19794.48350459708,60.846,60.9111,60.7613,60.8655,19794.4835
2008-06-03 13:45:00,93.44,93.49,93.1,93.15,14710.654407787992,60.8786,60.9111,60.657,60.6896,14710.6544
2008-06-03 13:50:00,93.16,93.17,92.9,92.9,18712.81773931855,60.6961,60.7026,60.5267,60.5267,18712.8177
2008-06-03 13:55:00,92.9,93.02,92.66,93.0,32774.47268793943,60.5267,60.6049,60.3704,60.5919,32774.4727
2008-06-03 14:00:00,93.06,93.19,93.06,93.12,11573.82368848026,60.631,60.7157,60.631,60.6701,11573.8237
2008-06-03 14:05:00,93.12,93.12,92.87,92.98,12006.489994591671,60.6701,60.6701,60.5072,60.5789,12006.49
2008-06-03 14:10:00,93.02,93.15,93.0,93.05,12763.656030286642,60.6049,60.6896,60.5919,60.6245,12763.656
2008-06-03 14:15:00,93.05,93.16,92.93,92.93,22174.14818820984,60.6245,60.6961,60.5463,60.5463,22174.1482
2008-06-03 14:20:00,92.97,93.01,92.73,92.77,24337.4797187669,60.5723,60.5984,60.416,60.442,24337.4797
2008-06-03 14:25:00,92.79,92.81,92.58,92.6,29096.809085992427,60.4551,60.4681,60.3182,60.3313,29096.8091
2008-06-03 14:30:00,92.6,92.9,92.59,92.81,22390.48134126555,60.3313,60.5267,60.3248,60.4681,22390.4813
2008-06-03 14:35:00,92.83,93.06,92.77,92.93,18604.6511627907,60.4811,60.631,60.442,60.5463,18604.6512
2008-06-03 14:40:00,92.93,93.08,92.76,93.08,36235.80313683072,60.5463,60.644,60.4355,60.644,36235.8031
2008-06-03 14:45:00,93.08,93.18,93.04,93.14,12763.656030286642,60.644,60.7092,60.6179,60.6831,12763.656
2008-06-03 14:50:00,93.18,93.33,93.07,93.12,20551.64954029205,60.7092,60.8069,60.6375,60.6701,20551.6495
2008-06-03 14:55:00,93.12,93.37,93.12,93.37,12763.656030286642,60.6701,60.8329,60.6701,60.8329,12763.656
2008-06-03 15:00:00,93.37,93.67,93.15,93.53,35478.63710113575,60.8329,61.0284,60.6896,60.9372,35478.6371
2008-06-03 15:05:00,93.54,93.79,93.46,93.74,38723.63439697133,60.9437,61.1066,60.8916,61.074,38723.6344
2008-06-03 15:10:00,93.71,93.82,93.49,93.61,28447.80962682531,61.0545,61.1261,60.9111,60.9893,28447.8096
2008-06-03 15:15:00,93.61,93.74,93.5,93.58,22282.314764737694,60.9893,61.074,60.9176,60.9698,22282.3148
2008-06-03 15:20:00,93.58,93.64,93.46,93.51,22714.981070849102,60.9698,61.0089,60.8916,60.9242,22714.9811
2008-06-03 15:25:00,93.54,93.72,93.47,93.67,16657.652785289345,60.9437,61.061,60.8981,61.0284,16657.6528
2008-06-03 15:30:00,93.67,94.02,93.52,93.93,45970.79502433748,61.0284,61.2564,60.9307,61.1978,45970.795
2008-06-03 15:35:00,93.93,94.1,93.81,93.94,20335.316387236344,61.1978,61.3086,61.1196,61.2043,20335.3164
2008-06-03 15:40:00,93.94,94.01,93.82,93.82,13520.82206598161,61.2043,61.2499,61.1261,61.1261,13520.8221
2008-06-03 15:45:00,93.84,93.95,93.7,93.86,19361.817198485667,61.1392,61.2108,61.0479,61.1522,19361.8172
2008-06-03 15:50:00,93.89,93.94,93.7,93.79,32558.13953488372,61.1717,61.2043,61.0479,61.1066,32558.1395
2008-06-03 15:55:00,93.8,93.93,93.69,93.69,39697.13358572201,61.1131,61.1978,61.0414,61.0414,39697.1336
2008-06-04 09:30:00,93.59,93.65,93.22,93.65,16333.153055705789,60.9763,61.0154,60.7352,61.0154,16333.1531
2008-06-04 09:35:00,93.51,94.28,93.51,93.79,22498.6479177934,60.9242,61.4258,60.9242,61.1066,22498.6479
2008-06-04 09:40:00,93.88,94.19,93.62,93.78,9194.159004867495,61.1652,61.3672,60.9958,61.1001,9194.159
2008-06-04 09:45:00,93.79,93.79,93.53,93.65,11357.490535424551,61.1066,61.1066,60.9372,61.0154,11357.4905
2008-06-04 09:50:00,93.63,94.38,93.6,94.34,20984.31584640346,61.0023,61.491,60.9828,61.4649,20984.3158
2008-06-04 09:55:00,94.31,94.34,94.05,94.1,9085.992428339645,61.4454,61.4649,61.276,61.3086,9085.9924
2008-06-04 10:00:00,94.1,94.19,93.81,94.13,23147.64737696052,61.3086,61.3672,61.1196,61.3281,23147.6474
2008-06-04 10:05:00,94.13,94.14,93.68,93.68,18712.81773931855,61.3281,61.3346,61.0349,61.0349,18712.8177
2008-06-04 10:10:00,93.66,93.99,93.65,93.86,9410.4921579232,61.0219,61.2369,61.0154,61.1522,9410.4922
2008-06-04 10:15:00,93.84,94.13,93.82,93.98,10600.324499729582,61.1392,61.3281,61.1261,61.2304,10600.3245
2008-06-04 10:20:00,93.98,93.98,93.69,93.76,11249.3239588967,61.2304,61.2304,61.0414,61.087,11249.324
2008-06-04 10:25:00,93.76,94.0,93.76,94.0,5624.66197944835,61.087,61.2434,61.087,61.2434,5624.662
2008-06-04 10:30:00,93.98,94.15,93.89,94.15,8869.659275283937,61.2304,61.3411,61.1717,61.3411,8869.6593
2008-06-04 10:35:00,94.16,94.21,93.92,94.02,20984.31584640346,61.3477,61.3802,61.1913,61.2564,20984.3158
2008-06-04 10:40:00,94.03,94.2,93.85,94.13,13088.1557598702,61.263,61.3737,61.1457,61.3281,13088.1558
2008-06-04 10:45:00,94.12,94.16,94.04,94.04,3028.664142779881,61.3216,61.3477,61.2695,61.2695,3028.6641
2008-06-04 10:50:00,93.94,94.15,93.94,94.13,7355.327203893997,61.2043,61.3411,61.2043,61.3281,7355.3272
2008-06-04 10:55:00,94.2,94.26,94.12,94.13,8761.492698756085,61.3737,61.4128,61.3216,61.3281,8761.4927
2008-06-04 11:00:00,94.15,94.23,94.15,94.17,7247.160627366144,61.3411,61.3933,61.3411,61.3542,7247.1606
2008-06-04 11:05:00,94.21,94.32,94.18,94.26,9302.32558139535,61.3802,61.4519,61.3607,61.4128,9302.3256
2008-06-04 11:10:00,94.25,94.32,94.16,94.32,7138.994050838291,61.4063,61.4519,61.3477,61.4519,7138.9941
2008-06-04 11:15:00,94.33,94.46,94.33,94.37,11032.990805840996,61.4584,61.5431,61.4584,61.4845,11032.9908
2008-06-04 11:20:00,94.36,94.44,94.3,94.44,8220.65981611682,61.478,61.5301,61.4389,61.5301,8220.6598
2008-06-04 11:25:00,94.4,94.44,94.37,94.4,5300.162249864791,61.504,61.5301,61.4845,61.504,5300.1622
2008-06-04 11:30:00,94.41,94.53,94.4,94.44,9302.32558139535,61.5105,61.5887,61.504,61.5301,9302.3256
2008-06-04 11:35:00,94.45,94.47,94.39,94.45,5840.995132504056,61.5366,61.5496,61.4975,61.5366,5840.9951
2008-06-04 11:40:00,94.42,94.51,94.38,94.5,15467.820443482964,61.517,61.5757,61.491,61.5692,15467.8204
2008-06-04 11:45:00,94.5,94.5,94.41,94.48,15900.486749594374,61.5692,61.5692,61.5105,61.5561,15900.4867
2008-06-04 11:50:00,94.48,94.59,94.05,94.56,11465.657111952409,61.5561,61.6278,61.276,61.6083,11465.6571
2008-06-04 11:55:00,94.59,94.68,94.49,94.64,7787.993510005408,61.6278,61.6864,61.5627,61.6604,7787.9935
2008-06-04 12:00:00,94.65,94.79,94.63,94.73,13196.322336398052,61.6669,61.7581,61.6539,61.719,13196.3223
2008-06-04 12:05:00,94.72,94.96,94.71,94.96,13520.82206598161,61.7125,61.8689,61.706,61.8689,13520.8221
2008-06-04 12:10:00,94.96,95.21,94.53,95.21,35803.136830719304,61.8689,62.0318,61.5887,62.0318,35803.1368
2008-06-04 12:15:00,95.2,95.45,95.16,95.39,33964.30502974581,62.0252,62.1881,61.9992,62.149,33964.305
2008-06-04 12:20:00,95.39,95.45,95.34,95.38,12547.322877230936,62.149,62.1881,62.1165,62.1425,12547.3229
2008-06-04 12:25:00,95.37,95.4,95.23,95.36,9518.658734451054,62.136,62.1555,62.0448,62.1295,9518.6587
2008-06-04 12:30:00,95.4,95.5,95.34,95.5,8977.82585181179,62.1555,62.2207,62.1165,62.2207,8977.8259
2008-06-04 12:35:00,95.49,95.5,95.08,95.21,13088.1557598702,62.2142,62.2207,61.9471,62.0318,13088.1558
2008-06-04 12:40:00,95.16,95.22,95.1,95.13,11790.156841535963,61.9992,62.0383,61.9601,61.9796,11790.1568
2008-06-04 12:45:00,95.1,95.2,95.03,95.08,12114.656571119524,61.9601,62.0252,61.9145,61.9471,12114.6566
2008-06-04 12:50:00,95.06,95.08,95.01,95.04,10924.824229313142,61.934,61.9471,61.9014,61.921,10924.8242
2008-06-04 12:55:00,95.04,95.04,94.84,95.03,16333.153055705789,61.921,61.921,61.7907,61.9145,16333.1531
2008-06-04 13:00:00,94.97,95.0,94.84,94.98,10600.324499729582,61.8754,61.8949,61.7907,61.8819,10600.3245
2008-06-04 13:05:00,94.93,94.97,94.66,94.77,15035.154137371552,61.8493,61.8754,61.6734,61.7451,15035.1541
2008-06-04 13:10:00,94.77,95.01,94.77,95.01,3893.996755002704,61.7451,61.9014,61.7451,61.9014,3893.9968
2008-06-04 13:15:00,94.96,95.01,94.9,94.91,4759.329367225527,61.8689,61.9014,61.8298,61.8363,4759.3294
2008-06-04 13:20:00,94.91,95.0,94.79,94.85,6922.660897782585,61.8363,61.8949,61.7581,61.7972,6922.6609
2008-06-04 13:25:00,94.87,94.97,94.86,94.92,5191.995673336939,61.8102,61.8754,61.8037,61.8428,5191.9957
2008-06-04 13:30:00,94.95,95.12,94.95,95.12,12871.822606814494,61.8624,61.9731,61.8624,61.9731,12871.8226
2008-06-04 13:35:00,95.18,95.18,95.01,95.08,7896.160086533261,62.0122,62.0122,61.9014,61.9471,7896.1601
2008-06-04 13:40:00,95.08,95.13,94.99,95.01,7030.8274743104375,61.9471,61.9796,61.8884,61.9014,7030.8275
2008-06-04 13:45:00,94.98,95.06,94.88,94.91,15143.320713899404,61.8819,61.934,61.8167,61.8363,15143.3207
2008-06-04 13:50:00,94.9,95.03,94.84,94.96,10167.658193618172,61.8298,61.9145,61.7907,61.8689,10167.6582
2008-06-04 13:55:00,94.97,95.01,94.95,94.96,4975.662520281233,61.8754,61.9014,61.8624,61.8689,4975.6625
2008-06-04 14:00:00,94.96,94.99,94.9,94.99,5949.161709031909,61.8689,61.8884,61.8298,61.8884,5949.1617
2008-06-04 14:05:00,94.99,95.0,94.85,94.86,18929.15089237425,61.8884,61.8949,61.7972,61.8037,18929.1509
2008-06-04 14:10:00,94.84,94.9,94.51,94.56,57003.78583017847,61.7907,61.8298,61.5757,61.6083,57003.7858
2008-06-04 14:15:00,94.56,94.57,94.35,94.35,17955.65170362358,61.6083,61.6148,61.4714,61.4714,17955.6517
2008-06-04 14:20:00,94.42,94.49,94.36,94.46,15359.65386695511,61.517,61.5627,61.478,61.5431,15359.6539
2008-06-04 14:25:00,94.45,94.45,94.31,94.37,11465.657111952409,61.5366,61.5366,61.4454,61.4845,11465.6571
2008-06-04 14:30:00,94.31,94.38,94.23,94.34,16116.81990265008,61.4454,61.491,61.3933,61.4649,16116.8199
2008-06-04 14:35:00,94.31,94.54,94.3,94.54,10600.324499729582,61.4454,61.5952,61.4389,61.5952,10600.3245
2008-06-04 14:40:00,94.51,94.56,94.48,94.5,13088.1557598702,61.5757,61.6083,61.5561,61.5692,13088.1558
2008-06-04 14:45:00,94.5,94.5,94.1,94.16,31476.4737696052,61.5692,61.5692,61.3086,61.3477,31476.4738
2008-06-04 14:50:00,94.17,94.22,93.89,93.94,22174.14818820984,61.3542,61.3867,61.1717,61.2043,22174.1482
2008-06-04 14:55:00,93.93,94.04,93.84,93.99,29853.9751216874,61.1978,61.2695,61.1392,61.2369,29853.9751
2008-06-04 15:00:00,94.01,94.15,93.94,94.04,25310.978907517576,61.2499,61.3411,61.2043,61.2695,25310.9789
2008-06-04 15:05:00,94.03,94.12,93.99,93.99,17739.318550567874,61.263,61.3216,61.2369,61.2369,17739.3186
2008-06-04 15:10:00,94.03,94.06,93.82,93.96,26825.31097890752,61.263,61.2825,61.1261,61.2173,26825.311
2008-06-04 15:15:00,93.95,94.18,93.86,94.08,31151.974040021632,61.2108,61.3607,61.1522,61.2955,31151.974
2008-06-04 15:20:00,94.1,94.14,93.95,94.02,23255.81395348837,61.3086,61.3346,61.2108,61.2564,23255.814
2008-06-04 15:25:00,94.03,94.2,93.76,93.81,28664.14277988101,61.263,61.3737,61.087,61.1196,28664.1428
2008-06-04 15:30:00,93.82,93.89,93.69,93.79,24986.47917793402,61.1261,61.1717,61.0414,61.1066,24986.4792
2008-06-04 15:35:00,93.84,93.92,93.64,93.83,35803.136830719304,61.1392,61.1913,61.0089,61.1326,35803.1368
2008-06-04 15:40:00,93.8,93.86,93.61,93.64,30394.808004326664,61.1131,61.1522,60.9893,61.0089,30394.808
2008-06-04 15:45:00,93.64,94.05,93.61,94.04,32125.47322877231,61.0089,61.276,60.9893,61.2695,32125.4732
2008-06-04 15:50:00,94.04,94.15,93.86,93.91,41103.2990805841,61.2695,61.3411,61.1522,61.1848,41103.2991
2008-06-04 15:55:00,93.97,94.04,93.74,93.85,42942.1308815576,61.2239,61.2695,61.074,61.1457,42942.1309
2008-06-05 09:30:00,94.17,94.57,94.0,94.29,27582.47701460249,61.3542,61.6148,61.2434,61.4323,27582.477
2008-06-05 09:35:00,94.25,94.52,93.92,94.47,22498.6479177934,61.4063,61.5822,61.1913,61.5496,22498.6479
2008-06-05 09:40:00,94.39,94.84,94.39,94.77,24229.313142239047,61.4975,61.7907,61.4975,61.7451,24229.3131
2008-06-05 09:45:00,94.77,95.44,94.77,95.43,76906.4359113034,61.7451,62.1816,61.7451,62.1751,76906.4359
2008-06-05 09:50:00,95.41,95.5,94.95,94.98,17522.98539751217,62.1621,62.2207,61.8624,61.8819,17522.9854
2008-06-05 09:55:00,94.97,95.05,94.79,94.83,17306.65224445646,61.8754,61.9275,61.7581,61.7842,17306.6522
2008-06-05 10:00:00,94.81,95.12,94.67,95.08,31584.640346133045,61.7711,61.9731,61.6799,61.9471,31584.6403
2008-06-05 10:05:00,95.11,95.14,95.0,95.06,21416.98215251488,61.9666,61.9861,61.8949,61.934,21416.9822
2008-06-05 10:10:00,95.06,95.21,94.97,94.97,25959.97836668469,61.934,62.0318,61.8754,61.8754,25959.9784
2008-06-05 10:15:00,94.98,95.22,94.94,95.18,14277.98810167658,61.8819,62.0383,61.8558,62.0122,14277.9881
2008-06-05 10:20:00,95.21,95.22,94.94,95.03,11249.3239588967,62.0318,62.0383,61.8558,61.9145,11249.324
2008-06-05 10:25:00,95.02,95.02,94.84,95.02,13088.1557598702,61.908,61.908,61.7907,61.908,13088.1558
2008-06-05 10:30:00,94.97,95.2,94.96,95.2,13845.32179556517,61.8754,62.0252,61.8689,62.0252,13845.3218
2008-06-05 10:35:00,95.15,95.22,95.11,95.17,19902.65008112493,61.9927,62.0383,61.9666,62.0057,19902.6501
2008-06-05 10:40:00,95.13,95.22,95.08,95.17,10600.324499729582,61.9796,62.0383,61.9471,62.0057,10600.3245
2008-06-05 10:45:00,95.15,95.27,95.15,95.22,21200.648999459165,61.9927,62.0708,61.9927,62.0383,21200.649
2008-06-05 10:50:00,95.25,95.33,95.13,95.21,29962.14169821525,62.0578,62.1099,61.9796,62.0318,29962.1417
2008-06-05 10:55:00,95.21,95.43,95.21,95.32,56138.45321795565,62.0318,62.1751,62.0318,62.1034,56138.4532
2008-06-05 11:00:00,95.32,95.8,95.32,95.8,48458.626284478094,62.1034,62.4162,62.1034,62.4162,48458.6263
2008-06-05 11:05:00,95.79,95.86,95.63,95.79,48025.959978366685,62.4096,62.4552,62.3054,62.4096,48025.96
2008-06-05 11:10:00,95.79,95.87,95.76,95.87,20118.98323418064,62.4096,62.4618,62.3901,62.4618,20118.9832
2008-06-05 11:15:00,95.86,96.07,95.83,96.04,48891.2925905895,62.4552,62.5921,62.4357,62.5725,48891.2926
2008-06-05 11:20:00,96.02,96.13,95.96,96.06,30070.308274743104,62.5595,62.6312,62.5204,62.5855,30070.3083
2008-06-05 11:25:00,96.07,96.31,96.07,96.19,36452.13628988642,62.5921,62.7484,62.5921,62.6702,36452.1363
2008-06-05 11:30:00,96.17,96.25,96.12,96.15,20118.98323418064,62.6572,62.7093,62.6246,62.6442,20118.9832
2008-06-05 11:35:00,96.18,96.51,96.17,96.47,36776.63601946998,62.6637,62.8787,62.6572,62.8527,36776.636
2008-06-05 11:40:00,96.46,96.6,96.37,96.52,29853.9751216874,62.8462,62.9374,62.7875,62.8853,29853.9751
2008-06-05 11:45:00,96.52,96.58,96.43,96.48,52244.45646295295,62.8853,62.9243,62.8266,62.8592,52244.4565
2008-06-05 11:50:00,96.47,96.81,96.47,96.81,39480.80043266631,62.8527,63.0742,62.8527,63.0742,39480.8004
2008-06-05 11:55:00,96.81,96.92,96.76,96.91,38074.63493780421,63.0742,63.1459,63.0416,63.1393,38074.6349
2008-06-05 12:00:00,96.89,97.07,96.87,97.07,72796.10600324499,63.1263,63.2436,63.1133,63.2436,72796.106
2008-06-05 12:05:00,97.05,97.2,97.05,97.08,133693.88858842617,63.2306,63.3283,63.2306,63.2501,133693.8886
2008-06-05 12:10:00,97.07,97.31,97.07,97.19,71714.44023796647,63.2436,63.4,63.2436,63.3218,71714.4402
2008-06-05 12:15:00,97.17,97.29,97.14,97.17,25743.645213628988,63.3087,63.3869,63.2892,63.3087,25743.6452
2008-06-05 12:20:00,97.16,97.42,97.13,97.39,30394.808004326664,63.3022,63.4716,63.2827,63.4521,30394.808
2008-06-05 12:25:00,97.35,97.45,97.29,97.43,36343.96971335857,63.426,63.4912,63.3869,63.4781,36343.9697
2008-06-05 12:30:00,97.4,97.44,97.29,97.32,13196.322336398052,63.4586,63.4847,63.3869,63.4065,13196.3223
2008-06-05 12:35:00,97.29,97.3,97.16,97.26,16008.653326122228,63.3869,63.3934,63.3022,63.3674,16008.6533
2008-06-05 12:40:00,97.29,97.29,97.18,97.19,13412.655489453758,63.3869,63.3869,63.3153,63.3218,13412.6555
2008-06-05 12:45:00,97.19,97.24,97.03,97.04,17631.15197404002,63.3218,63.3543,63.2175,63.224,17631.152
2008-06-05 12:50:00,97.06,97.1,97.02,97.04,15684.153596538668,63.2371,63.2631,63.211,63.224,15684.1536
2008-06-05 12:55:00,97.04,97.4,97.04,97.31,18171.98485667929,63.224,63.4586,63.224,63.4,18171.9849
2008-06-05 13:00:00,97.31,97.35,97.19,97.26,14061.654948620877,63.4,63.426,63.3218,63.3674,14061.6549
2008-06-05 13:05:00,97.22,97.29,97.07,97.09,33315.30557057869,63.3413,63.3869,63.2436,63.2566,33315.3056
2008-06-05 13:10:00,97.08,97.15,96.98,96.98,25094.64575446187,63.2501,63.2957,63.185,63.185,25094.6458
2008-06-05 13:15:00,96.96,97.11,96.92,97.05,14061.654948620877,63.1719,63.2697,63.1459,63.2306,14061.6549
2008-06-05 13:20:00,97.04,97.07,96.93,96.97,20010.816657652784,63.224,63.2436,63.1524,63.1784,20010.8167
2008-06-05 13:25:00,97.01,97.07,96.95,97.02,22714.981070849102,63.2045,63.2436,63.1654,63.211,22714.9811
2008-06-05 13:30:00,97.02,97.09,96.97,97.02,28447.80962682531,63.211,63.2566,63.1784,63.211,28447.8096
2008-06-05 13:35:00,97.0,97.09,97.0,97.04,32666.306111411574,63.198,63.2566,63.198,63.224,32666.3061
2008-06-05 13:40:00,97.03,97.09,97.02,97.04,49756.62520281233,63.2175,63.2566,63.211,63.224,49756.6252
2008-06-05 13:45:00,97.03,97.06,96.95,97.04,42617.63115197404,63.2175,63.2371,63.1654,63.224,42617.6312
2008-06-05 13:50:00,97.02,97.06,96.92,96.99,23904.813412655487,63.211,63.2371,63.1459,63.1915,23904.8134
2008-06-05 13:55:00,97.02,97.05,96.99,97.04,22606.814494321254,63.211,63.2306,63.1915,63.224,22606.8145
2008-06-05 14:00:00,97.02,97.04,96.87,96.93,36235.80313683072,63.211,63.224,63.1133,63.1524,36235.8031
2008-06-05 14:05:00,96.92,96.98,96.9,96.97,30827.474310438072,63.1459,63.185,63.1328,63.1784,30827.4743
2008-06-05 14:10:00,96.96,97.07,96.95,97.03,29096.809085992427,63.1719,63.2436,63.1654,63.2175,29096.8091
2008-06-05 14:15:00,97.0,97.08,96.97,97.04,25851.81179015684,63.198,63.2501,63.1784,63.224,25851.8118
2008-06-05 14:20:00,97.0,97.08,96.7,96.84,35045.97079502434,63.198,63.2501,63.0025,63.0937,35045.9708
2008-06-05 14:25:00,96.81,96.85,96.67,96.72,17631.15197404002,63.0742,63.1003,62.983,63.0156,17631.152
2008-06-05 14:30:00,96.72,96.73,96.56,96.67,16657.652785289345,63.0156,63.0221,62.9113,62.983,16657.6528
2008-06-05 14:35:00,96.63,96.8,96.62,96.78,10600.324499729582,62.9569,63.0677,62.9504,63.0546,10600.3245
2008-06-05 14:40:00,96.76,96.88,96.76,96.85,10275.824770146024,63.0416,63.1198,63.0416,63.1003,10275.8248
2008-06-05 14:45:00,96.89,97.06,96.86,97.01,15143.320713899404,63.1263,63.2371,63.1068,63.2045,15143.3207
2008-06-05 14:50:00,97.0,97.15,96.97,97.12,14710.654407787992,63.198,63.2957,63.1784,63.2762,14710.6544
2008-06-05 14:55:00,97.15,97.16,97.02,97.12,25094.64575446187,63.2957,63.3022,63.211,63.2762,25094.6458
2008-06-05 15:00:00,97.12,97.13,97.04,97.09,14710.654407787992,63.2762,63.2827,63.224,63.2566,14710.6544
2008-06-05 15:05:00,97.08,97.27,97.03,97.23,54948.62087614927,63.2501,63.3739,63.2175,63.3478,54948.6209
2008-06-05 15:10:00,97.2,97.34,97.16,97.24,15467.820443482964,63.3283,63.4195,63.3022,63.3543,15467.8204
2008-06-05 15:15:00,97.28,97.28,96.98,96.98,42076.79826933477,63.3804,63.3804,63.185,63.185,42076.7983
2008-06-05 15:20:00,97.01,97.38,96.98,97.24,34721.471065440775,63.2045,63.4456,63.185,63.3543,34721.4711
2008-06-05 15:25:00,97.26,97.46,97.23,97.42,45321.79556517036,63.3674,63.4977,63.3478,63.4716,45321.7956
2008-06-05 15:30:00,97.41,97.9,97.4,97.83,85451.59545700379,63.4651,63.7844,63.4586,63.7387,85451.5955
2008-06-05 15:35:00,97.82,97.85,97.61,97.62,41860.46511627907,63.7322,63.7518,63.5954,63.6019,41860.4651
2008-06-05 15:40:00,97.61,97.65,97.52,97.6,40886.96592752839,63.5954,63.6215,63.5368,63.5889,40886.9659
2008-06-05 15:45:00,97.6,97.95,97.6,97.95,67171.44402379665,63.5889,63.8169,63.5889,63.8169,67171.444
2008-06-05 15:50:00,97.94,98.05,97.72,97.82,102109.24824229314,63.8104,63.8821,63.6671,63.7322,102109.2482
2008-06-05 15:55:00,97.8,98.02,97.78,97.84,78312.60140616549,63.7192,63.8625,63.7062,63.7453,78312.6014
2008-06-06 09:30:00,97.01,97.01,96.15,96.15,59275.28393726338,63.2045,63.2045,62.6442,62.6442,59275.2839
2008-06-06 09:35:00,96.16,96.7,96.15,96.29,19794.48350459708,62.6507,63.0025,62.6442,62.7354,19794.4835
2008-06-06 09:40:00,96.32,97.29,96.28,97.07,34072.47160627366,62.7549,63.3869,62.7289,63.2436,34072.4716
2008-06-06 09:45:00,97.12,97.55,97.1,97.48,25202.812330989724,63.2762,63.5563,63.2631,63.5107,25202.8123
2008-06-06 09:50:00,97.47,97.78,97.35,97.54,39156.30070308274,63.5042,63.7062,63.426,63.5498,39156.3007
2008-06-06 09:55:00,97.53,97.79,97.45,97.64,32341.806381828013,63.5433,63.7127,63.4912,63.615,32341.8064
2008-06-06 10:00:00,97.64,97.73,97.37,97.48,45538.128718226064,63.615,63.6736,63.439,63.5107,45538.1287
2008-06-06 10:05:00,97.5,97.53,96.8,97.01,39588.96700919416,63.5237,63.5433,63.0677,63.2045,39588.967
2008-06-06 10:10:00,97.02,97.13,97.0,97.08,50297.4580854516,63.211,63.2827,63.198,63.2501,50297.4581
2008-06-06 10:15:00,97.07,97.45,96.98,97.35,40346.13304488913,63.2436,63.4912,63.185,63.426,40346.133
2008-06-06 10:20:00,97.34,97.41,96.95,97.0,39156.30070308274,63.4195,63.4651,63.1654,63.198,39156.3007
2008-06-06 10:25:00,96.97,97.13,96.77,96.87,33207.13899405084,63.1784,63.2827,63.0481,63.1133,33207.139
2008-06-06 10:30:00,96.86,97.09,96.83,97.04,35154.13737155219,63.1068,63.2566,63.0872,63.224,35154.1374
2008-06-06 10:35:00,97.05,97.14,96.89,97.04,24878.312601406164,63.2306,63.2892,63.1263,63.224,24878.3126
2008-06-06 10:40:00,97.04,97.11,96.89,96.96,67604.11032990806,63.224,63.2697,63.1263,63.1719,67604.1103
2008-06-06 10:45:00,96.97,97.14,96.93,97.07,42293.13142239048,63.1784,63.2892,63.1524,63.2436,42293.1314
2008-06-06 10:50:00,97.08,97.09,96.97,97.01,21525.148729042725,63.2501,63.2566,63.1784,63.2045,21525.1487
2008-06-06 10:55:00,97.02,97.24,96.97,97.22,27906.97674418605,63.211,63.3543,63.1784,63.3413,27906.9767
2008-06-06 11:00:00,97.16,97.17,97.0,97.09,36560.30286641428,63.3022,63.3087,63.198,63.2566,36560.3029
2008-06-06 11:05:00,97.05,97.11,96.87,97.07,120173.06652244455,63.2306,63.2697,63.1133,63.2436,120173.0665
2008-06-06 11:10:00,97.09,97.15,96.98,97.09,30827.474310438072,63.2566,63.2957,63.185,63.2566,30827.4743
2008-06-06 11:15:00,97.08,97.15,96.95,97.15,50189.29150892374,63.2501,63.2957,63.1654,63.2957,50189.2915
2008-06-06 11:20:00,97.14,97.34,97.08,97.33,36560.30286641428,63.2892,63.4195,63.2501,63.413,36560.3029
2008-06-06 11:25:00,97.34,97.42,97.28,97.3,34180.638182801515,63.4195,63.4716,63.3804,63.3934,34180.6382
2008-06-06 11:30:00,97.33,97.42,97.29,97.38,31368.307193077337,63.413,63.4716,63.3869,63.4456,31368.3072
2008-06-06 11:35:00,97.39,97.72,97.34,97.64,29421.308815575987,63.4521,63.6671,63.4195,63.615,29421.3088
2008-06-06 11:40:00,97.63,97.64,97.46,97.58,21200.648999459165,63.6084,63.615,63.4977,63.5759,21200.649
2008-06-06 11:45:00,97.56,97.82,97.54,97.77,19578.15035154137,63.5628,63.7322,63.5498,63.6997,19578.1504
2008-06-06 11:50:00,97.76,97.9,97.71,97.81,15575.987020010816,63.6931,63.7844,63.6606,63.7257,15575.987
2008-06-06 11:55:00,97.78,97.84,97.63,97.66,11573.82368848026,63.7062,63.7453,63.6084,63.628,11573.8237
2008-06-06 12:00:00,97.63,97.73,97.51,97.53,13088.1557598702,63.6084,63.6736,63.5303,63.5433,13088.1558
2008-06-06 12:05:00,97.46,97.5,97.1,97.1,14926.9875608437,63.4977,63.5237,63.2631,63.2631,14926.9876
2008-06-06 12:10:00,97.12,97.23,97.09,97.19,19578.15035154137,63.2762,63.3478,63.2566,63.3218,19578.1504
2008-06-06 12:15:00,97.18,97.5,97.16,97.45,27041.64413196322,63.3153,63.5237,63.3022,63.4912,27041.6441
2008-06-06 12:20:00,97.44,97.44,97.13,97.13,6165.494862087615,63.4847,63.4847,63.2827,63.2827,6165.4949
2008-06-06 12:25:00,97.13,97.16,96.9,96.93,21957.815035154137,63.2827,63.3022,63.1328,63.1524,21957.815
2008-06-06 12:30:00,96.92,96.97,96.86,96.92,16873.98593834505,63.1459,63.1784,63.1068,63.1459,16873.9859
2008-06-06 12:35:00,96.91,97.13,96.82,97.13,14926.9875608437,63.1393,63.2827,63.0807,63.2827,14926.9876
2008-06-06 12:40:00,97.11,97.24,97.09,97.14,11357.490535424551,63.2697,63.3543,63.2566,63.2892,11357.4905
2008-06-06 12:45:00,97.13,97.26,97.11,97.15,11681.990265008111,63.2827,63.3674,63.2697,63.2957,11681.9903
2008-06-06 12:50:00,97.16,97.21,97.05,97.09,20443.4829637642,63.3022,63.3348,63.2306,63.2566,20443.483
2008-06-06 12:55:00,97.09,97.09,97.01,97.04,11141.157382368849,63.2566,63.2566,63.2045,63.224,11141.1574
2008-06-06 13:00:00,97.04,97.18,96.87,96.89,28447.80962682531,63.224,63.3153,63.1133,63.1263,28447.8096
2008-06-06 13:05:00,96.93,96.93,96.63,96.69,13196.322336398052,63.1524,63.1524,62.9569,62.996,13196.3223
2008-06-06 13:10:00,96.67,96.72,96.54,96.67,17414.818820984314,62.983,63.0156,62.8983,62.983,17414.8188
2008-06-06 13:15:00,96.66,96.7,96.55,96.6,12979.989183342346,62.9765,63.0025,62.9048,62.9374,12979.9892
2008-06-06 13:20:00,96.6,96.84,96.6,96.83,15575.987020010816,62.9374,63.0937,62.9374,63.0872,15575.987
2008-06-06 13:25:00,96.83,96.86,96.69,96.74,5516.495402920497,63.0872,63.1068,62.996,63.0286,5516.4954
2008-06-06 13:30:00,96.73,96.77,96.6,96.74,13628.988642509465,63.0221,63.0481,62.9374,63.0286,13628.9886
2008-06-06 13:35:00,96.71,96.97,96.71,96.84,14061.654948620877,63.009,63.1784,63.009,63.0937,14061.6549
2008-06-06 13:40:00,96.82,97.01,96.8,96.95,17090.319091400757,63.0807,63.2045,63.0677,63.1654,17090.3191
2008-06-06 13:45:00,96.98,97.13,96.98,97.04,15575.987020010816,63.185,63.2827,63.185,63.224,15575.987
2008-06-06 13:50:00,97.04,97.04,96.7,96.83,22931.31422390481,63.224,63.224,63.0025,63.0872,22931.3142
2008-06-06 13:55:00,96.83,96.93,96.76,96.89,17414.818820984314,63.0872,63.1524,63.0416,63.1263,17414.8188
2008-06-06 14:00:00,96.88,96.9,96.73,96.74,27366.14386154678,63.1198,63.1328,63.0221,63.0286,27366.1439
2008-06-06 14:05:00,96.78,96.83,96.52,96.63,27798.8101676582,63.0546,63.0872,62.8853,62.9569,27798.8102
2008-06-06 14:10:00,96.65,96.68,96.32,96.4,26284.478096268253,62.9699,62.9895,62.7549,62.8071,26284.4781
2008-06-06 14:15:00,96.4,96.54,96.23,96.48,46078.96160086533,62.8071,62.8983,62.6963,62.8592,46078.9616
2008-06-06 14:20:00,96.49,96.59,96.43,96.53,27690.64359113034,62.8657,62.9309,62.8266,62.8918,27690.6436
2008-06-06 14:25:00,96.5,96.64,96.44,96.63,28123.30989724175,62.8722,62.9634,62.8331,62.9569,28123.3099
2008-06-06 14:30:00,96.55,96.69,96.51,96.55,14169.821525148727,62.9048,62.996,62.8787,62.9048,14169.8215
2008-06-06 14:35:00,96.54,96.69,96.49,96.64,51919.956733369385,62.8983,62.996,62.8657,62.9634,51919.9567
2008-06-06 14:40:00,96.63,96.64,96.45,96.59,9302.32558139535,62.9569,62.9634,62.8396,62.9309,9302.3256
2008-06-06 14:45:00,96.61,96.64,96.5,96.54,12655.489453758788,62.9439,62.9634,62.8722,62.8983,12655.4895
2008-06-06 14:50:00,96.5,96.61,96.43,96.46,17522.98539751217,62.8722,62.9439,62.8266,62.8462,17522.9854
2008-06-06 14:55:00,96.42,96.46,96.18,96.21,19902.65008112493,62.8201,62.8462,62.6637,62.6833,19902.6501
2008-06-06 15:00:00,96.21,96.47,96.21,96.32,21741.48188209843,62.6833,62.8527,62.6833,62.7549,21741.4819
2008-06-06 15:05:00,96.35,96.52,96.27,96.5,23796.646836127635,62.7745,62.8853,62.7224,62.8722,23796.6468
2008-06-06 15:10:00,96.46,96.7,96.45,96.67,24229.313142239047,62.8462,63.0025,62.8396,62.983,24229.3131
2008-06-06 15:15:00,96.66,96.75,96.41,96.68,38831.80097349919,62.9765,63.0351,62.8136,62.9895,38831.801
2008-06-06 15:20:00,96.65,96.73,96.31,96.35,22823.14764737696,62.9699,63.0221,62.7484,62.7745,22823.1476
2008-06-06 15:25:00,96.36,96.36,95.9,96.06,29096.809085992427,62.781,62.781,62.4813,62.5855,29096.8091
2008-06-06 15:30:00,96.03,96.07,95.69,95.78,43591.13034072472,62.566,62.5921,62.3445,62.4031,43591.1303
2008-06-06 15:35:00,95.78,96.06,95.74,95.89,25851.81179015684,62.4031,62.5855,62.3771,62.4748,25851.8118
2008-06-06 15:40:00,95.88,95.93,95.71,95.72,30502.97458085452,62.4683,62.5009,62.3575,62.364,30502.9746
2008-06-06 15:45:00,95.76,95.77,95.45,95.55,26717.144402379665,62.3901,62.3966,62.1881,62.2533,26717.1444
2008-06-06 15:50:00,95.56,95.7,95.44,95.66,42942.1308815576,62.2598,62.351,62.1816,62.3249,42942.1309
2008-06-06 15:55:00,95.67,95.68,95.38,95.38,57760.951865873445,62.3315,62.338,62.1425,62.1425,57760.9519
2008-06-09 09:30:00,95.24,95.82,95.05,95.31,20767.98269334776,62.0513,62.4292,61.9275,62.0969,20767.9827
2008-06-09 09:35:00,95.31,95.94,95.21,95.86,16008.653326122228,62.0969,62.5074,62.0318,62.4552,16008.6533
2008-06-09 09:40:00,95.88,96.05,95.33,95.38,8977.82585181179,62.4683,62.579,62.1099,62.1425,8977.8259
2008-06-09 09:45:00,95.44,95.64,95.34,95.42,10275.824770146024,62.1816,62.3119,62.1165,62.1686,10275.8248
2008-06-09 09:50:00,95.44,95.57,95.33,95.55,11790.156841535963,62.1816,62.2663,62.1099,62.2533,11790.1568
2008-06-09 09:55:00,95.55,95.78,95.43,95.57,19469.98377501352,62.2533,62.4031,62.1751,62.2663,19469.9838
2008-06-09 10:00:00,95.53,96.05,95.45,95.76,59491.61709031909,62.2402,62.579,62.1881,62.3901,59491.6171
2008-06-09 10:05:00,95.8,95.87,95.56,95.57,18712.81773931855,62.4162,62.4618,62.2598,62.2663,18712.8177
2008-06-09 10:10:00,95.51,95.65,95.3,95.43,27149.81070849108,62.2272,62.3184,62.0904,62.1751,27149.8107
2008-06-09 10:15:00,95.42,95.48,95.2,95.37,34288.80475932937,62.1686,62.2077,62.0252,62.136,34288.8048
2008-06-09 10:20:00,95.36,95.5,95.26,95.38,24878.312601406164,62.1295,62.2207,62.0643,62.1425,24878.3126
2008-06-09 10:25:00,95.31,95.52,95.19,95.5,26933.47755543537,62.0969,62.2337,62.0187,62.2207,26933.4776
2008-06-09 10:30:00,95.46,95.65,95.36,95.57,28772.30935640887,62.1946,62.3184,62.1295,62.2663,28772.3094
2008-06-09 10:35:00,95.59,95.81,95.54,95.81,16873.98593834505,62.2793,62.4227,62.2468,62.4227,16873.9859
2008-06-09 10:40:00,95.8,95.83,95.63,95.75,10167.658193618172,62.4162,62.4357,62.3054,62.3836,10167.6582
2008-06-09 10:45:00,95.7,95.83,95.69,95.83,10924.824229313142,62.351,62.4357,62.3445,62.4357,10924.8242
2008-06-09 10:50:00,95.82,95.91,95.82,95.89,12006.489994591671,62.4292,62.4878,62.4292,62.4748,12006.49
2008-06-09 10:55:00,95.84,95.95,95.81,95.86,30502.97458085452,62.4422,62.5139,62.4227,62.4552,30502.9746
2008-06-09 11:00:00,95.89,96.07,95.89,95.95,27366.14386154678,62.4748,62.5921,62.4748,62.5139,27366.1439
2008-06-09 11:05:00,95.95,95.96,95.69,95.72,12439.156300703082,62.5139,62.5204,62.3445,62.364,12439.1563
2008-06-09 11:10:00,95.69,95.76,95.55,95.58,11141.157382368849,62.3445,62.3901,62.2533,62.2728,11141.1574
2008-06-09 11:15:00,95.57,95.67,95.49,95.57,18496.484586262843,62.2663,62.3315,62.2142,62.2663,18496.4846
2008-06-09 11:20:00,95.54,95.74,95.5,95.74,8004.326663061114,62.2468,62.3771,62.2207,62.3771,8004.3267
2008-06-09 11:25:00,95.67,95.68,95.51,95.63,8869.659275283937,62.3315,62.338,62.2272,62.3054,8869.6593
2008-06-09 11:30:00,95.57,95.66,95.56,95.64,8653.32612222823,62.2663,62.3249,62.2598,62.3119,8653.3261
2008-06-09 11:35:00,95.65,95.74,95.62,95.71,12330.98972417523,62.3184,62.3771,62.2989,62.3575,12330.9897
2008-06-09 11:40:00,95.72,95.74,95.64,95.69,6489.994591671173,62.364,62.3771,62.3119,62.3445,6489.9946
2008-06-09 11:45:00,95.63,95.73,95.63,95.64,13412.655489453758,62.3054,62.3705,62.3054,62.3119,13412.6555
2008-06-09 11:50:00,95.68,95.69,95.59,95.59,10059.491617090318,62.338,62.3445,62.2793,62.2793,10059.4916
2008-06-09 11:55:00,95.58,95.58,95.5,95.55,6489.994591671173,62.2728,62.2728,62.2207,62.2533,6489.9946
2008-06-09 12:00:00,95.52,95.57,95.38,95.4,8004.326663061114,62.2337,62.2663,62.1425,62.1555,8004.3267
2008-06-09 12:05:00,95.4,95.42,95.32,95.37,18171.98485667929,62.1555,62.1686,62.1034,62.136,18171.9849
2008-06-09 12:10:00,95.38,95.45,95.34,95.45,9626.825310978908,62.1425,62.1881,62.1165,62.1881,9626.8253
2008-06-09 12:15:00,95.39,95.6,95.39,95.59,21092.48242293132,62.149,62.2858,62.149,62.2793,21092.4824
2008-06-09 12:20:00,95.63,95.75,95.62,95.72,9843.158464034614,62.3054,62.3836,62.2989,62.364,9843.1585
2008-06-09 12:25:00,95.72,95.81,95.69,95.8,7463.49378042185,62.364,62.4227,62.3445,62.4162,7463.4938
2008-06-09 12:30:00,95.81,95.82,95.76,95.8,4975.662520281233,62.4227,62.4292,62.3901,62.4162,4975.6625
2008-06-09 12:35:00,95.8,95.82,95.76,95.78,5191.995673336939,62.4162,62.4292,62.3901,62.4031,5191.9957
2008-06-09 12:40:00,95.78,95.91,95.78,95.91,5516.495402920497,62.4031,62.4878,62.4031,62.4878,5516.4954
2008-06-09 12:45:00,95.91,95.99,95.89,95.95,5408.328826392644,62.4878,62.5399,62.4748,62.5139,5408.3288
2008-06-09 12:50:00,95.88,96.11,95.88,95.98,11465.657111952409,62.4683,62.6181,62.4683,62.5334,11465.6571
2008-06-09 12:55:00,95.98,96.04,95.92,96.04,11790.156841535963,62.5334,62.5725,62.4943,62.5725,11790.1568
2008-06-09 13:00:00,95.98,96.01,95.56,95.59,12763.656030286642,62.5334,62.553,62.2598,62.2793,12763.656
2008-06-09 13:05:00,95.55,95.57,95.36,95.4,18063.81828015144,62.2533,62.2663,62.1295,62.1555,18063.8183
2008-06-09 13:10:00,95.4,95.47,95.29,95.29,18496.484586262843,62.1555,62.2011,62.0839,62.0839,18496.4846
2008-06-09 13:15:00,95.22,95.29,95.12,95.19,22174.14818820984,62.0383,62.0839,61.9731,62.0187,22174.1482
2008-06-09 13:20:00,95.21,95.24,95.11,95.14,8220.65981611682,62.0318,62.0513,61.9666,61.9861,8220.6598
2008-06-09 13:25:00,95.14,95.26,95.06,95.17,23580.31368307193,61.9861,62.0643,61.934,62.0057,23580.3137
2008-06-09 13:30:00,95.17,95.32,95.09,95.32,11898.323418063816,62.0057,62.1034,61.9536,62.1034,11898.3234
2008-06-09 13:35:00,95.32,95.32,95.24,95.31,7463.49378042185,62.1034,62.1034,62.0513,62.0969,7463.4938
2008-06-09 13:40:00,95.28,95.33,95.14,95.26,18712.81773931855,62.0774,62.1099,61.9861,62.0643,18712.8177
2008-06-09 13:45:00,95.21,95.21,94.83,94.84,25635.478637101136,62.0318,62.0318,61.7842,61.7907,25635.4786
2008-06-09 13:50:00,94.84,94.93,94.67,94.73,29637.64196863169,61.7907,61.8493,61.6799,61.719,29637.642
2008-06-09 13:55:00,94.76,94.93,94.66,94.82,21092.48242293132,61.7386,61.8493,61.6734,61.7777,21092.4824
2008-06-09 14:00:00,94.81,94.85,94.63,94.84,37101.135749053545,61.7711,61.7972,61.6539,61.7907,37101.1357
2008-06-09 14:05:00,94.81,94.87,94.39,94.45,29204.97566252028,61.7711,61.8102,61.4975,61.5366,29204.9757
2008-06-09 14:10:00,94.43,94.66,94.36,94.63,15035.154137371552,61.5236,61.6734,61.478,61.6539,15035.1541
2008-06-09 14:15:00,94.63,94.63,94.3,94.33,21416.98215251488,61.6539,61.6539,61.4389,61.4584,21416.9822
2008-06-09 14:20:00,94.33,94.56,94.28,94.56,28988.64250946457,61.4584,61.6083,61.4258,61.6083,28988.6425
2008-06-09 14:25:00,94.52,94.79,94.5,94.72,21525.148729042725,61.5822,61.7581,61.5692,61.7125,21525.1487
2008-06-09 14:30:00,94.72,95.03,94.72,95.03,17847.485127095726,61.7125,61.9145,61.7125,61.9145,17847.4851
2008-06-09 14:35:00,95.03,95.21,94.96,95.13,27041.64413196322,61.9145,62.0318,61.8689,61.9796,27041.6441
2008-06-09 14:40:00,95.19,95.2,94.95,94.99,11249.3239588967,62.0187,62.0252,61.8624,61.8884,11249.324
2008-06-09 14:45:00,94.98,95.1,94.86,95.03,33964.30502974581,61.8819,61.9601,61.8037,61.9145,33964.305
2008-06-09 14:50:00,94.97,95.04,94.62,94.62,25851.81179015684,61.8754,61.921,61.6474,61.6474,25851.8118
2008-06-09 14:55:00,94.63,94.77,94.61,94.64,35586.8036776636,61.6539,61.7451,61.6408,61.6604,35586.8037
2008-06-09 15:00:00,94.67,94.84,94.62,94.64,23796.646836127635,61.6799,61.7907,61.6474,61.6604,23796.6468
2008-06-09 15:05:00,94.67,94.72,94.57,94.72,25851.81179015684,61.6799,61.7125,61.6148,61.7125,25851.8118
2008-06-09 15:10:00,94.69,95.02,94.65,94.96,34829.63764196863,61.693,61.908,61.6669,61.8689,34829.6376
2008-06-09 15:15:00,94.98,95.11,94.87,94.99,45321.79556517036,61.8819,61.9666,61.8102,61.8884,45321.7956
2008-06-09 15:20:00,95.0,95.26,94.98,95.1,67387.77717685235,61.8949,62.0643,61.8819,61.9601,67387.7772
2008-06-09 15:25:00,95.13,95.24,95.07,95.21,31043.80746349378,61.9796,62.0513,61.9405,62.0318,31043.8075
2008-06-09 15:30:00,95.23,95.45,95.21,95.45,35694.97025419145,62.0448,62.1881,62.0318,62.1881,35694.9703
2008-06-09 15:35:00,95.43,95.53,95.4,95.45,68902.1092482423,62.1751,62.2402,62.1555,62.1881,68902.1092
2008-06-09 15:40:00,95.44,95.79,95.38,95.7,89778.2585181179,62.1816,62.4096,62.1425,62.351,89778.2585
2008-06-09 15:45:00,95.74,95.82,95.68,95.72,52460.78961600865,62.3771,62.4292,62.338,62.364,52460.7896
2008-06-09 15:50:00,95.72,95.83,95.62,95.62,93023.25581395348,62.364,62.4357,62.2989,62.2989,93023.2558
2008-06-09 15:55:00,95.63,95.75,95.62,95.66,155435.3704705246,62.3054,62.3836,62.2989,62.3249,155435.3705
2008-06-10 09:30:00,95.08,95.08,94.1,94.21,28447.80962682531,61.9471,61.9471,61.3086,61.3802,28447.8096
2008-06-10 09:35:00,94.24,94.43,93.41,93.6,28447.80962682531,61.3998,61.5236,60.859,60.9828,28447.8096
2008-06-10 09:40:00,93.56,93.72,93.07,93.17,30611.141157382368,60.9567,61.061,60.6375,60.7026,30611.1412
2008-06-10 09:45:00,93.21,93.43,93.1,93.22,15359.65386695511,60.7287,60.872,60.657,60.7352,15359.6539
2008-06-10 09:50:00,93.23,93.32,93.05,93.12,23796.646836127635,60.7417,60.8004,60.6245,60.6701,23796.6468
2008-06-10 09:55:00,93.09,93.23,93.02,93.17,16982.152514872905,60.6505,60.7417,60.6049,60.7026,16982.1525
2008-06-10 10:00:00,93.12,93.14,92.5,92.55,51811.79015684153,60.6701,60.6831,60.2661,60.2987,51811.7902
2008-06-10 10:05:00,92.56,93.05,92.55,93.03,31151.974040021632,60.3052,60.6245,60.2987,60.6114,31151.974
2008-06-10 10:10:00,93.05,93.05,92.79,92.9,38723.63439697133,60.6245,60.6245,60.4551,60.5267,38723.6344
2008-06-10 10:15:00,92.96,93.26,92.9,93.01,40237.96646836127,60.5658,60.7613,60.5267,60.5984,40237.9665
2008-06-10 10:20:00,93.02,93.22,92.99,93.18,26392.644672796105,60.6049,60.7352,60.5854,60.7092,26392.6447
2008-06-10 10:25:00,93.16,93.27,92.98,93.25,35045.97079502434,60.6961,60.7678,60.5789,60.7548,35045.9708
2008-06-10 10:30:00,93.22,93.38,93.19,93.3,28555.97620335316,60.7352,60.8395,60.7157,60.7873,28555.9762
2008-06-10 10:35:00,93.3,93.35,93.24,93.34,14710.654407787992,60.7873,60.8199,60.7482,60.8134,14710.6544
2008-06-10 10:40:00,93.32,93.42,93.24,93.42,19902.65008112493,60.8004,60.8655,60.7482,60.8655,19902.6501
2008-06-10 10:45:00,93.39,93.76,93.38,93.76,19361.817198485667,60.846,61.087,60.8395,61.087,19361.8172
2008-06-10 10:50:00,93.75,93.75,93.57,93.65,18929.15089237425,61.0805,61.0805,60.9633,61.0154,18929.1509
2008-06-10 10:55:00,93.65,93.74,93.51,93.68,16008.653326122228,61.0154,61.074,60.9242,61.0349,16008.6533
2008-06-10 11:00:00,93.64,93.78,93.43,93.44,25419.145484045428,61.0089,61.1001,60.872,60.8786,25419.1455
2008-06-10 11:05:00,93.44,93.58,93.36,93.56,25635.478637101136,60.8786,60.9698,60.8264,60.9567,25635.4786
2008-06-10 11:10:00,93.6,93.71,93.51,93.63,15575.987020010816,60.9828,61.0545,60.9242,61.0023,15575.987
2008-06-10 11:15:00,93.66,93.79,93.6,93.74,21308.81557598702,61.0219,61.1066,60.9828,61.074,21308.8156
2008-06-10 11:20:00,93.76,93.76,93.62,93.66,13628.988642509465,61.087,61.087,60.9958,61.0219,13628.9886
2008-06-10 11:25:00,93.66,93.71,93.53,93.57,13737.155219037317,61.0219,61.0545,60.9372,60.9633,13737.1552
2008-06-10 11:30:00,93.62,93.7,93.56,93.61,23039.480800432662,60.9958,61.0479,60.9567,60.9893,23039.4808
2008-06-10 11:35:00,93.6,93.61,93.42,93.42,20767.98269334776,60.9828,60.9893,60.8655,60.8655,20767.9827
2008-06-10 11:40:00,93.45,93.64,93.42,93.61,12114.656571119524,60.8851,61.0089,60.8655,60.9893,12114.6566
2008-06-10 11:45:00,93.65,93.9,93.65,93.86,21633.315305570577,61.0154,61.1783,61.0154,61.1522,21633.3153
2008-06-10 11:50:00,93.86,93.89,93.66,93.7,14818.820984315846,61.1522,61.1717,61.0219,61.0479,14818.821
2008-06-10 11:55:00,93.63,93.68,93.51,93.62,14386.154678204435,61.0023,61.0349,60.9242,60.9958,14386.1547
2008-06-10 12:00:00,93.62,93.69,93.51,93.61,17198.48566792861,60.9958,61.0414,60.9242,60.9893,17198.4857
2008-06-10 12:05:00,93.67,93.67,93.56,93.56,12439.156300703082,61.0284,61.0284,60.9567,60.9567,12439.1563
2008-06-10 12:10:00,93.61,93.74,93.56,93.72,13412.655489453758,60.9893,61.074,60.9567,61.061,13412.6555
2008-06-10 12:15:00,93.75,94.01,93.73,93.98,18820.984315846403,61.0805,61.2499,61.0675,61.2304,18820.9843
2008-06-10 12:20:00,94.01,94.41,93.96,94.36,18388.31800973499,61.2499,61.5105,61.2173,61.478,18388.318
2008-06-10 12:25:00,94.38,94.47,94.29,94.37,20010.816657652784,61.491,61.5496,61.4323,61.4845,20010.8167
2008-06-10 12:30:00,94.38,94.43,94.22,94.25,15143.320713899404,61.491,61.5236,61.3867,61.4063,15143.3207
2008-06-10 12:35:00,94.26,94.38,94.24,94.35,10708.491076257436,61.4128,61.491,61.3998,61.4714,10708.4911
2008-06-10 12:40:00,94.32,94.36,94.27,94.36,7679.826933477555,61.4519,61.478,61.4193,61.478,7679.8269
2008-06-10 12:45:00,94.36,94.53,94.32,94.53,9843.158464034614,61.478,61.5887,61.4519,61.5887,9843.1585
2008-06-10 12:50:00,94.47,94.52,94.4,94.41,7571.660356949702,61.5496,61.5822,61.504,61.5105,7571.6604
2008-06-10 12:55:00,94.45,94.5,94.3,94.3,7463.49378042185,61.5366,61.5692,61.4389,61.4389,7463.4938
2008-06-10 13:00:00,94.3,94.38,94.3,94.33,11681.990265008111,61.4389,61.491,61.4389,61.4584,11681.9903
2008-06-10 13:05:00,94.36,94.49,94.36,94.45,4651.162790697675,61.478,61.5627,61.478,61.5366,4651.1628
2008-06-10 13:10:00,94.41,94.72,94.4,94.68,16224.986479177933,61.5105,61.7125,61.504,61.6864,16224.9865
2008-06-10 13:15:00,94.72,94.81,94.67,94.72,25635.478637101136,61.7125,61.7711,61.6799,61.7125,25635.4786
2008-06-10 13:20:00,94.72,94.82,94.68,94.76,28988.64250946457,61.7125,61.7777,61.6864,61.7386,28988.6425
2008-06-10 13:25:00,94.76,94.89,94.76,94.86,20118.98323418064,61.7386,61.8233,61.7386,61.8037,20118.9832
2008-06-10 13:30:00,94.82,94.82,94.66,94.72,28447.80962682531,61.7777,61.7777,61.6734,61.7125,28447.8096
2008-06-10 13:35:00,94.72,94.74,94.58,94.62,20659.8161168199,61.7125,61.7255,61.6213,61.6474,20659.8161
2008-06-10 13:40:00,94.62,94.67,94.58,94.63,16873.98593834505,61.6474,61.6799,61.6213,61.6539,16873.9859
2008-06-10 13:45:00,94.6,94.62,94.48,94.52,10708.491076257436,61.6343,61.6474,61.5561,61.5822,10708.4911
2008-06-10 13:50:00,94.49,94.59,94.48,94.5,5300.162249864791,61.5627,61.6278,61.5561,61.5692,5300.1622
2008-06-10 13:55:00,94.5,94.68,94.48,94.52,17090.319091400757,61.5692,61.6864,61.5561,61.5822,17090.3191
2008-06-10 14:00:00,94.55,94.58,94.48,94.48,19361.817198485667,61.6017,61.6213,61.5561,61.5561,19361.8172
2008-06-10 14:05:00,94.48,94.59,94.33,94.33,16116.81990265008,61.5561,61.6278,61.4584,61.4584,16116.8199
2008-06-10 14:10:00,94.31,94.38,94.22,94.28,15467.820443482964,61.4454,61.491,61.3867,61.4258,15467.8204
2008-06-10 14:15:00,94.26,94.37,94.21,94.24,22282.314764737694,61.4128,61.4845,61.3802,61.3998,22282.3148
2008-06-10 14:20:00,94.23,94.32,94.23,94.29,12114.656571119524,61.3933,61.4519,61.3933,61.4323,12114.6566
2008-06-10 14:25:00,94.29,94.36,94.19,94.36,30178.47485127096,61.4323,61.478,61.3672,61.478,30178.4749
2008-06-10 14:30:00,94.34,94.35,94.3,94.34,16873.98593834505,61.4649,61.4714,61.4389,61.4649,16873.9859
2008-06-10 14:35:00,94.35,94.41,94.3,94.41,19794.48350459708,61.4714,61.5105,61.4389,61.5105,19794.4835
2008-06-10 14:40:00,94.41,94.41,94.3,94.34,43158.4640346133,61.5105,61.5105,61.4389,61.4649,43158.464
2008-06-10 14:45:00,94.34,94.39,94.33,94.35,17090.319091400757,61.4649,61.4975,61.4584,61.4714,17090.3191
2008-06-10 14:50:00,94.35,94.41,94.25,94.31,28555.97620335316,61.4714,61.5105,61.4063,61.4454,28555.9762
2008-06-10 14:55:00,94.35,94.4,94.3,94.38,44889.12925905895,61.4714,61.504,61.4389,61.491,44889.1293
2008-06-10 15:00:00,94.36,94.46,94.34,94.39,60789.61600865333,61.478,61.5431,61.4649,61.4975,60789.616
2008-06-10 15:05:00,94.39,94.59,94.36,94.56,28339.64305029745,61.4975,61.6278,61.478,61.6083,28339.6431
2008-06-10 15:10:00,94.53,94.79,94.53,94.66,24661.97944835046,61.5887,61.7581,61.5887,61.6734,24661.9794
2008-06-10 15:15:00,94.67,94.67,94.34,94.34,17631.15197404002,61.6799,61.6799,61.4649,61.4649,17631.152
2008-06-10 15:20:00,94.38,94.58,94.29,94.54,19686.316928069227,61.491,61.6213,61.4323,61.5952,19686.3169
2008-06-10 15:25:00,94.54,94.65,94.53,94.56,8761.492698756085,61.5952,61.6669,61.5887,61.6083,8761.4927
2008-06-10 15:30:00,94.59,94.7,94.46,94.46,13845.32179556517,61.6278,61.6995,61.5431,61.5431,13845.3218
2008-06-10 15:35:00,94.48,94.6,94.47,94.56,22606.814494321254,61.5561,61.6343,61.5496,61.6083,22606.8145
2008-06-10 15:40:00,94.59,94.62,94.31,94.42,45538.128718226064,61.6278,61.6474,61.4454,61.517,45538.1287
2008-06-10 15:45:00,94.4,94.43,94.35,94.39,58950.78420767983,61.504,61.5236,61.4714,61.4975,58950.7842
2008-06-10 15:50:00,94.39,94.42,94.34,94.36,55489.453758788535,61.4975,61.517,61.4649,61.478,55489.4538
2008-06-10 15:55:00,94.36,94.36,94.15,94.26,61871.281773931856,61.478,61.478,61.3411,61.4128,61871.2818
2008-06-11 09:30:00,93.91,94.1,93.44,93.99,19145.484045429963,61.1848,61.3086,60.8786,61.2369,19145.484
2008-06-11 09:35:00,94.06,94.42,94.0,94.28,20443.4829637642,61.2825,61.517,61.2434,61.4258,20443.483
2008-06-11 09:40:00,94.52,94.82,94.44,94.64,12114.656571119524,61.5822,61.7777,61.5301,61.6604,12114.6566
2008-06-11 09:45:00,94.68,94.83,94.47,94.83,10383.991346673878,61.6864,61.7842,61.5496,61.7842,10383.9913
2008-06-11 09:50:00,94.79,94.79,94.42,94.42,14061.654948620877,61.7581,61.7581,61.517,61.517,14061.6549
2008-06-11 09:55:00,94.42,94.42,94.03,94.18,16982.152514872905,61.517,61.517,61.263,61.3607,16982.1525
2008-06-11 10:00:00,94.1,94.31,94.05,94.05,16873.98593834505,61.3086,61.4454,61.276,61.276,16873.9859
2008-06-11 10:05:00,94.05,94.07,93.79,93.79,24986.47917793402,61.276,61.289,61.1066,61.1066,24986.4792
2008-06-11 10:10:00,93.81,93.84,93.43,93.5,25202.812330989724,61.1196,61.1392,60.872,60.9176,25202.8123
2008-06-11 10:15:00,93.5,93.77,93.35,93.55,35262.30394808004,60.9176,61.0936,60.8199,60.9502,35262.3039
2008-06-11 10:20:00,93.58,93.72,93.53,93.62,23580.31368307193,60.9698,61.061,60.9372,60.9958,23580.3137
2008-06-11 10:25:00,93.59,93.74,93.31,93.55,36776.63601946998,60.9763,61.074,60.7939,60.9502,36776.636
2008-06-11 10:30:00,93.49,93.59,93.37,93.59,30178.47485127096,60.9111,60.9763,60.8329,60.9763,30178.4749
2008-06-11 10:35:00,93.52,93.72,93.39,93.51,38939.96755002704,60.9307,61.061,60.846,60.9242,38939.9676
2008-06-11 10:40:00,93.52,93.55,93.31,93.36,20551.64954029205,60.9307,60.9502,60.7939,60.8264,20551.6495
2008-06-11 10:45:00,93.31,93.7,93.29,93.67,13737.155219037317,60.7939,61.0479,60.7808,61.0284,13737.1552
2008-06-11 10:50:00,93.64,93.86,93.61,93.76,17631.15197404002,61.0089,61.1522,60.9893,61.087,17631.152
2008-06-11 10:55:00,93.75,94.13,93.73,94.12,19361.817198485667,61.0805,61.3281,61.0675,61.3216,19361.8172
2008-06-11 11:00:00,94.08,94.12,93.87,94.01,15143.320713899404,61.2955,61.3216,61.1587,61.2499,15143.3207
2008-06-11 11:05:00,94.03,94.1,93.94,94.04,12547.322877230936,61.263,61.3086,61.2043,61.2695,12547.3229
2008-06-11 11:10:00,94.03,94.2,93.95,94.01,22390.48134126555,61.263,61.3737,61.2108,61.2499,22390.4813
2008-06-11 11:15:00,94.07,94.17,93.99,94.17,16116.81990265008,61.289,61.3542,61.2369,61.3542,16116.8199
2008-06-11 11:20:00,94.19,94.29,94.12,94.15,10708.491076257436,61.3672,61.4323,61.3216,61.3411,10708.4911
2008-06-11 11:25:00,94.21,94.22,93.7,93.74,19037.317468902107,61.3802,61.3867,61.0479,61.074,19037.3175
2008-06-11 11:30:00,93.65,93.86,93.64,93.82,16549.486208761493,61.0154,61.1522,61.0089,61.1261,16549.4862
2008-06-11 11:35:00,93.81,93.98,93.8,93.81,17306.65224445646,61.1196,61.2304,61.1131,61.1196,17306.6522
2008-06-11 11:40:00,93.8,94.1,93.79,94.07,9734.99188750676,61.1131,61.3086,61.1066,61.289,9734.9919
2008-06-11 11:45:00,94.08,94.11,94.0,94.09,8220.65981611682,61.2955,61.3151,61.2434,61.302,8220.6598
2008-06-11 11:50:00,94.11,94.3,94.02,94.27,19794.48350459708,61.3151,61.4389,61.2564,61.4193,19794.4835
2008-06-11 11:55:00,94.27,94.35,94.17,94.17,8328.826392644673,61.4193,61.4714,61.3542,61.3542,8328.8264
2008-06-11 12:00:00,94.21,94.22,93.98,94.14,8653.32612222823,61.3802,61.3867,61.2304,61.3346,8653.3261
2008-06-11 12:05:00,94.13,94.35,94.12,94.27,7247.160627366144,61.3281,61.4714,61.3216,61.4193,7247.1606
2008-06-11 12:10:00,94.31,94.45,94.27,94.35,10600.324499729582,61.4454,61.5366,61.4193,61.4714,10600.3245
2008-06-11 12:15:00,94.36,94.41,94.22,94.23,13628.988642509465,61.478,61.5105,61.3867,61.3933,13628.9886
2008-06-11 12:20:00,94.22,94.24,93.98,94.09,10816.657652785289,61.3867,61.3998,61.2304,61.302,10816.6577
2008-06-11 12:25:00,94.09,94.09,93.91,93.96,8761.492698756085,61.302,61.302,61.1848,61.2173,8761.4927
2008-06-11 12:30:00,93.95,93.98,93.87,93.98,8112.493239588966,61.2108,61.2304,61.1587,61.2304,8112.4932
2008-06-11 12:35:00,94.01,94.27,93.98,94.02,13304.488912925906,61.2499,61.4193,61.2304,61.2564,13304.4889
2008-06-11 12:40:00,94.04,94.06,93.61,93.68,15575.987020010816,61.2695,61.2825,60.9893,61.0349,15575.987
2008-06-11 12:45:00,93.7,93.77,93.57,93.67,20876.14926987561,61.0479,61.0936,60.9633,61.0284,20876.1493
2008-06-11 12:50:00,93.67,93.74,93.64,93.64,12547.322877230936,61.0284,61.074,61.0089,61.0089,12547.3229
2008-06-11 12:55:00,93.66,93.69,93.48,93.54,25851.81179015684,61.0219,61.0414,60.9046,60.9437,25851.8118
2008-06-11 13:00:00,93.54,93.64,93.49,93.61,40454.29962141698,60.9437,61.0089,60.9111,60.9893,40454.2996
2008-06-11 13:05:00,93.61,93.62,93.5,93.61,26717.144402379665,60.9893,60.9958,60.9176,60.9893,26717.1444
2008-06-11 13:10:00,93.61,93.82,93.61,93.73,14277.98810167658,60.9893,61.1261,60.9893,61.0675,14277.9881
2008-06-11 13:15:00,93.78,93.87,93.77,93.77,11465.657111952409,61.1001,61.1587,61.0936,61.0936,11465.6571
2008-06-11 13:20:00,93.77,93.8,93.52,93.52,7030.8274743104375,61.0936,61.1131,60.9307,60.9307,7030.8275
2008-06-11 13:25:00,93.55,93.68,93.52,93.66,14277.98810167658,60.9502,61.0349,60.9307,61.0219,14277.9881
2008-06-11 13:30:00,93.65,93.66,93.47,93.49,9951.325040562466,61.0154,61.0219,60.8981,60.9111,9951.325
2008-06-11 13:35:00,93.48,93.59,93.44,93.45,17955.65170362358,60.9046,60.9763,60.8786,60.8851,17955.6517
2008-06-11 13:40:00,93.45,93.56,93.39,93.52,12871.822606814494,60.8851,60.9567,60.846,60.9307,12871.8226
2008-06-11 13:45:00,93.49,93.6,93.3,93.34,13737.155219037317,60.9111,60.9828,60.7873,60.8134,13737.1552
2008-06-11 13:50:00,93.34,93.37,93.25,93.27,11681.990265008111,60.8134,60.8329,60.7548,60.7678,11681.9903
2008-06-11 13:55:00,93.29,93.41,93.18,93.4,22065.98161168199,60.7808,60.859,60.7092,60.8525,22065.9816
2008-06-11 14:00:00,93.39,93.64,93.22,93.47,32882.63926446728,60.846,61.0089,60.7352,60.8981,32882.6393
2008-06-11 14:05:00,93.4,93.67,93.39,93.62,39697.13358572201,60.8525,61.0284,60.846,60.9958,39697.1336
2008-06-11 14:10:00,93.59,93.69,93.53,93.65,14061.654948620877,60.9763,61.0414,60.9372,61.0154,14061.6549
2008-06-11 14:15:00,93.68,93.85,93.67,93.84,9518.658734451054,61.0349,61.1457,61.0284,61.1392,9518.6587
2008-06-11 14:20:00,93.79,93.94,93.74,93.93,18929.15089237425,61.1066,61.2043,61.074,61.1978,18929.1509
2008-06-11 14:25:00,93.92,94.02,93.68,93.68,14386.154678204435,61.1913,61.2564,61.0349,61.0349,14386.1547
2008-06-11 14:30:00,93.72,93.72,93.47,93.48,14926.9875608437,61.061,61.061,60.8981,60.9046,14926.9876
2008-06-11 14:35:00,93.51,93.53,93.32,93.37,15467.820443482964,60.9242,60.9372,60.8004,60.8329,15467.8204
2008-06-11 14:40:00,93.35,93.54,93.32,93.49,18929.15089237425,60.8199,60.9437,60.8004,60.9111,18929.1509
2008-06-11 14:45:00,93.47,93.47,93.34,93.4,16008.653326122228,60.8981,60.8981,60.8134,60.8525,16008.6533
2008-06-11 14:50:00,93.41,93.47,93.37,93.46,12979.989183342346,60.859,60.8981,60.8329,60.8916,12979.9892
2008-06-11 14:55:00,93.47,93.47,93.24,93.32,11681.990265008111,60.8981,60.8981,60.7482,60.8004,11681.9903
2008-06-11 15:00:00,93.25,93.44,93.25,93.33,23688.480259599783,60.7548,60.8786,60.7548,60.8069,23688.4803
2008-06-11 15:05:00,93.3,93.37,93.3,93.37,12655.489453758788,60.7873,60.8329,60.7873,60.8329,12655.4895
2008-06-11 15:10:00,93.35,93.39,93.22,93.25,21416.98215251488,60.8199,60.846,60.7352,60.7548,21416.9822
2008-06-11 15:15:00,93.27,93.3,93.02,93.02,26068.14494321255,60.7678,60.7873,60.6049,60.6049,26068.1449
2008-06-11 15:20:00,92.99,93.08,92.82,92.89,18820.984315846403,60.5854,60.644,60.4746,60.5202,18820.9843
2008-06-11 15:25:00,92.9,93.14,92.9,93.1,26608.977825851813,60.5267,60.6831,60.5267,60.657,26608.9778
2008-06-11 15:30:00,93.09,93.22,92.9,93.04,44240.12979989183,60.6505,60.7352,60.5267,60.6179,44240.1298
2008-06-11 15:35:00,93.04,93.07,92.89,93.01,36776.63601946998,60.6179,60.6375,60.5202,60.5984,36776.636
2008-06-11 15:40:00,92.98,93.06,92.93,92.96,82422.9313142239,60.5789,60.631,60.5463,60.5658,82422.9313
2008-06-11 15:45:00,93.0,93.01,92.85,92.86,30935.640886965928,60.5919,60.5984,60.4942,60.5007,30935.6409
2008-06-11 15:50:00,92.87,92.91,92.75,92.84,44456.462952947535,60.5072,60.5332,60.429,60.4876,44456.463
2008-06-11 15:55:00,92.84,92.87,92.66,92.72,83504.59707950243,60.4876,60.5072,60.3704,60.4095,83504.5971
2008-06-12 09:30:00,92.91,93.28,92.91,93.03,17631.15197404002,60.5332,60.7743,60.5332,60.6114,17631.152
2008-06-12 09:35:00,93.07,93.35,92.99,93.28,15359.65386695511,60.6375,60.8199,60.5854,60.7743,15359.6539
2008-06-12 09:40:00,93.31,93.47,93.22,93.3,33964.30502974581,60.7939,60.8981,60.7352,60.7873,33964.305
2008-06-12 09:45:00,93.28,93.65,93.28,93.38,19037.317468902107,60.7743,61.0154,60.7743,60.8395,19037.3175
2008-06-12 09:50:00,93.41,93.7,93.36,93.47,25419.145484045428,60.859,61.0479,60.8264,60.8981,25419.1455
2008-06-12 09:55:00,93.52,93.74,93.44,93.71,28123.30989724175,60.9307,61.074,60.8786,61.0545,28123.3099
2008-06-12 10:00:00,93.7,93.83,93.59,93.65,37317.46890210925,61.0479,61.1326,60.9763,61.0154,37317.4689
2008-06-12 10:05:00,93.66,93.74,93.51,93.65,35478.63710113575,61.0219,61.074,60.9242,61.0154,35478.6371
2008-06-12 10:10:00,93.62,93.68,93.45,93.61,20010.816657652784,60.9958,61.0349,60.8851,60.9893,20010.8167
2008-06-12 10:15:00,93.61,93.61,93.38,93.39,20984.31584640346,60.9893,60.9893,60.8395,60.846,20984.3158
2008-06-12 10:20:00,93.39,93.53,93.34,93.34,24337.4797187669,60.846,60.9372,60.8134,60.8134,24337.4797
2008-06-12 10:25:00,93.38,93.41,93.26,93.37,16224.986479177933,60.8395,60.859,60.7613,60.8329,16224.9865
2008-06-12 10:30:00,93.39,93.45,93.27,93.31,15792.320173066522,60.846,60.8851,60.7678,60.7939,15792.3202
2008-06-12 10:35:00,93.31,93.37,93.1,93.13,30394.808004326664,60.7939,60.8329,60.657,60.6766,30394.808
2008-06-12 10:40:00,93.19,93.19,92.93,92.93,28339.64305029745,60.7157,60.7157,60.5463,60.5463,28339.6431
2008-06-12 10:45:00,93.0,93.0,92.84,92.89,13088.1557598702,60.5919,60.5919,60.4876,60.5202,13088.1558
2008-06-12 10:50:00,92.94,92.95,92.81,92.92,12439.156300703082,60.5528,60.5593,60.4681,60.5398,12439.1563
2008-06-12 10:55:00,92.92,93.01,92.86,92.99,9194.159004867495,60.5398,60.5984,60.5007,60.5854,9194.159
2008-06-12 11:00:00,92.97,93.17,92.97,93.17,13412.655489453758,60.5723,60.7026,60.5723,60.7026,13412.6555
2008-06-12 11:05:00,93.25,93.25,92.92,92.95,10059.491617090318,60.7548,60.7548,60.5398,60.5593,10059.4916
2008-06-12 11:10:00,92.98,93.14,92.93,93.13,15900.486749594374,60.5789,60.6831,60.5463,60.6766,15900.4867
2008-06-12 11:15:00,93.14,93.21,93.05,93.12,14277.98810167658,60.6831,60.7287,60.6245,60.6701,14277.9881
2008-06-12 11:20:00,93.09,93.18,93.07,93.12,21957.815035154137,60.6505,60.7092,60.6375,60.6701,21957.815
2008-06-12 11:25:00,93.1,93.18,93.05,93.15,15035.154137371552,60.657,60.7092,60.6245,60.6896,15035.1541
2008-06-12 11:30:00,93.16,93.25,93.05,93.07,40021.63331530557,60.6961,60.7548,60.6245,60.6375,40021.6333
2008-06-12 11:35:00,93.08,93.31,93.08,93.31,13304.488912925906,60.644,60.7939,60.644,60.7939,13304.4889
2008-06-12 11:40:00,93.29,93.31,93.1,93.19,41968.63169280692,60.7808,60.7939,60.657,60.7157,41968.6317
2008-06-12 11:45:00,93.16,93.26,93.08,93.15,14169.821525148727,60.6961,60.7613,60.644,60.6896,14169.8215
2008-06-12 11:50:00,93.15,93.15,92.98,93.0,24986.47917793402,60.6896,60.6896,60.5789,60.5919,24986.4792
2008-06-12 11:55:00,93.0,93.12,93.0,93.06,18712.81773931855,60.5919,60.6701,60.5919,60.631,18712.8177
2008-06-12 12:00:00,93.04,93.19,93.04,93.11,18712.81773931855,60.6179,60.7157,60.6179,60.6635,18712.8177
2008-06-12 12:05:00,93.14,93.24,93.13,93.17,35262.30394808004,60.6831,60.7482,60.6766,60.7026,35262.3039
2008-06-12 12:10:00,93.18,93.3,93.12,93.14,8653.32612222823,60.7092,60.7873,60.6701,60.6831,8653.3261
2008-06-12 12:15:00,93.17,93.22,93.08,93.15,10924.824229313142,60.7026,60.7352,60.644,60.6896,10924.8242
2008-06-12 12:20:00,93.1,93.19,93.08,93.19,9951.325040562466,60.657,60.7157,60.644,60.7157,9951.325
2008-06-12 12:25:00,93.17,93.28,93.17,93.2,12439.156300703082,60.7026,60.7743,60.7026,60.7222,12439.1563
2008-06-12 12:30:00,93.17,93.25,93.09,93.15,24770.14602487831,60.7026,60.7548,60.6505,60.6896,24770.146
2008-06-12 12:35:00,93.17,93.18,93.0,93.08,14602.48783126014,60.7026,60.7092,60.5919,60.644,14602.4878
2008-06-12 12:40:00,93.08,93.21,93.01,93.06,8112.493239588966,60.644,60.7287,60.5984,60.631,8112.4932
2008-06-12 12:45:00,93.04,93.15,92.94,93.13,14926.9875608437,60.6179,60.6896,60.5528,60.6766,14926.9876
2008-06-12 12:50:00,93.1,93.14,93.01,93.11,14169.821525148727,60.657,60.6831,60.5984,60.6635,14169.8215
2008-06-12 12:55:00,93.12,93.21,93.03,93.08,17090.319091400757,60.6701,60.7287,60.6114,60.644,17090.3191
2008-06-12 13:00:00,93.12,93.27,93.1,93.27,12871.822606814494,60.6701,60.7678,60.657,60.7678,12871.8226
2008-06-12 13:05:00,93.26,93.28,93.1,93.2,14061.654948620877,60.7613,60.7743,60.657,60.7222,14061.6549
2008-06-12 13:10:00,93.25,93.29,93.17,93.25,10383.991346673878,60.7548,60.7808,60.7026,60.7548,10383.9913
2008-06-12 13:15:00,93.23,93.36,93.23,93.33,13196.322336398052,60.7417,60.8264,60.7417,60.8069,13196.3223
2008-06-12 13:20:00,93.31,93.34,93.21,93.21,15143.320713899404,60.7939,60.8134,60.7287,60.7287,15143.3207
2008-06-12 13:25:00,93.2,93.28,93.08,93.11,27906.97674418605,60.7222,60.7743,60.644,60.6635,27906.9767
2008-06-12 13:30:00,93.09,93.14,93.05,93.14,16441.31963223364,60.6505,60.6831,60.6245,60.6831,16441.3196
2008-06-12 13:35:00,93.13,93.28,93.09,93.25,19902.65008112493,60.6766,60.7743,60.6505,60.7548,19902.6501
2008-06-12 13:40:00,93.24,93.31,93.14,93.18,28231.47647376961,60.7482,60.7939,60.6831,60.7092,28231.4765
2008-06-12 13:45:00,93.14,93.17,92.95,92.95,14061.654948620877,60.6831,60.7026,60.5593,60.5593,14061.6549
2008-06-12 13:50:00,92.93,93.0,92.82,92.91,11790.156841535963,60.5463,60.5919,60.4746,60.5332,11790.1568
2008-06-12 13:55:00,92.91,92.91,92.74,92.79,9734.99188750676,60.5332,60.5332,60.4225,60.4551,9734.9919
2008-06-12 14:00:00,92.84,92.87,92.76,92.8,15467.820443482964,60.4876,60.5072,60.4355,60.4616,15467.8204
2008-06-12 14:05:00,92.81,92.92,92.76,92.88,18388.31800973499,60.4681,60.5398,60.4355,60.5137,18388.318
2008-06-12 14:10:00,92.82,92.92,92.79,92.92,9734.99188750676,60.4746,60.5398,60.4551,60.5398,9734.9919
2008-06-12 14:15:00,92.92,93.06,92.91,92.96,12655.489453758788,60.5398,60.631,60.5332,60.5658,12655.4895
2008-06-12 14:20:00,93.01,93.15,92.99,93.11,33964.30502974581,60.5984,60.6896,60.5854,60.6635,33964.305
2008-06-12 14:25:00,93.11,93.15,93.01,93.03,14277.98810167658,60.6635,60.6896,60.5984,60.6114,14277.9881
2008-06-12 14:30:00,92.99,93.05,92.94,93.0,13196.322336398052,60.5854,60.6245,60.5528,60.5919,13196.3223
2008-06-12 14:35:00,92.97,93.02,92.77,92.84,11465.657111952409,60.5723,60.6049,60.442,60.4876,11465.6571
2008-06-12 14:40:00,92.85,92.92,92.77,92.86,3677.6636019469984,60.4942,60.5398,60.442,60.5007,3677.6636
2008-06-12 14:45:00,92.86,92.88,92.68,92.7,9843.158464034614,60.5007,60.5137,60.3834,60.3964,9843.1585
2008-06-12 14:50:00,92.67,92.69,92.5,92.56,8869.659275283937,60.3769,60.3899,60.2661,60.3052,8869.6593
2008-06-12 14:55:00,92.54,92.65,92.5,92.59,13304.488912925906,60.2922,60.3638,60.2661,60.3248,13304.4889
2008-06-12 15:00:00,92.61,92.65,92.51,92.59,24337.4797187669,60.3378,60.3638,60.2726,60.3248,24337.4797
2008-06-12 15:05:00,92.56,92.62,92.5,92.62,11790.156841535963,60.3052,60.3443,60.2661,60.3443,11790.1568
2008-06-12 15:10:00,92.58,92.63,92.41,92.44,22931.31422390481,60.3182,60.3508,60.2075,60.227,22931.3142
2008-06-12 15:15:00,92.41,92.44,92.3,92.37,25202.812330989724,60.2075,60.227,60.1358,60.1814,25202.8123
2008-06-12 15:20:00,92.35,92.54,92.35,92.47,85559.76203353163,60.1684,60.2922,60.1684,60.2466,85559.762
2008-06-12 15:25:00,92.47,92.49,92.2,92.31,46836.127636560304,60.2466,60.2596,60.0707,60.1423,46836.1276
2008-06-12 15:30:00,92.3,92.6,92.27,92.51,48350.45970795024,60.1358,60.3313,60.1163,60.2726,48350.4597
2008-06-12 15:35:00,92.54,92.57,92.3,92.3,21308.81557598702,60.2922,60.3117,60.1358,60.1358,21308.8156
2008-06-12 15:40:00,92.3,92.41,92.23,92.39,26176.3115197404,60.1358,60.2075,60.0902,60.1945,26176.3115
2008-06-12 15:45:00,92.38,92.64,92.34,92.59,37317.46890210925,60.1879,60.3573,60.1619,60.3248,37317.4689
2008-06-12 15:50:00,92.61,92.76,92.51,92.72,76365.60302866415,60.3378,60.4355,60.2726,60.4095,76365.603
2008-06-12 15:55:00,92.72,92.9,92.69,92.79,57220.11898323418,60.4095,60.5267,60.3899,60.4551,57220.119
2008-06-13 09:30:00,93.57,93.95,93.37,93.92,22498.6479177934,60.9633,61.2108,60.8329,61.1913,22498.6479
2008-06-13 09:35:00,93.77,94.1,93.69,93.87,15792.320173066522,61.0936,61.3086,61.0414,61.1587,15792.3202
2008-06-13 09:40:00,93.97,94.08,93.62,93.65,13412.655489453758,61.2239,61.2955,60.9958,61.0154,13412.6555
2008-06-13 09:45:00,93.66,93.79,93.42,93.66,14386.154678204435,61.0219,61.1066,60.8655,61.0219,14386.1547
2008-06-13 09:50:00,93.61,93.84,93.61,93.64,17739.318550567874,60.9893,61.1392,60.9893,61.0089,17739.3186
2008-06-13 09:55:00,93.63,94.01,93.55,93.86,29204.97566252028,61.0023,61.2499,60.9502,61.1522,29204.9757
2008-06-13 10:00:00,93.81,94.87,93.75,94.77,32882.63926446728,61.1196,61.8102,61.0805,61.7451,32882.6393
2008-06-13 10:05:00,94.74,94.8,94.42,94.52,19253.65062195781,61.7255,61.7646,61.517,61.5822,19253.6506
2008-06-13 10:10:00,94.47,94.75,94.47,94.51,26608.977825851813,61.5496,61.7321,61.5496,61.5757,26608.9778
2008-06-13 10:15:00,94.54,94.65,94.39,94.64,18712.81773931855,61.5952,61.6669,61.4975,61.6604,18712.8177
2008-06-13 10:20:00,94.59,94.6,94.4,94.42,16116.81990265008,61.6278,61.6343,61.504,61.517,16116.8199
2008-06-13 10:25:00,94.43,94.46,94.26,94.36,22823.14764737696,61.5236,61.5431,61.4128,61.478,22823.1476
2008-06-13 10:30:00,94.39,94.48,94.27,94.39,74526.77122769064,61.4975,61.5561,61.4193,61.4975,74526.7712
2008-06-13 10:35:00,94.41,94.62,94.37,94.51,55489.453758788535,61.5105,61.6474,61.4845,61.5757,55489.4538
2008-06-13 10:40:00,94.49,94.52,94.29,94.37,98647.91779340184,61.5627,61.5822,61.4323,61.4845,98647.9178
2008-06-13 10:45:00,94.4,94.55,94.38,94.55,21525.148729042725,61.504,61.6017,61.491,61.6017,21525.1487
2008-06-13 10:50:00,94.56,94.72,94.56,94.71,18171.98485667929,61.6083,61.7125,61.6083,61.706,18171.9849
2008-06-13 10:55:00,94.69,94.78,94.44,94.78,21849.648458626285,61.693,61.7516,61.5301,61.7516,21849.6485
2008-06-13 11:00:00,94.75,94.9,94.74,94.83,19469.98377501352,61.7321,61.8298,61.7255,61.7842,19469.9838
2008-06-13 11:05:00,94.85,94.91,94.75,94.79,54083.28826392644,61.7972,61.8363,61.7321,61.7581,54083.2883
2008-06-13 11:10:00,94.78,94.9,94.68,94.83,23147.64737696052,61.7516,61.8298,61.6864,61.7842,23147.6474
2008-06-13 11:15:00,94.81,94.99,94.75,94.84,22282.314764737694,61.7711,61.8884,61.7321,61.7907,22282.3148
2008-06-13 11:20:00,94.84,95.08,94.78,95.08,24553.812871822607,61.7907,61.9471,61.7516,61.9471,24553.8129
2008-06-13 11:25:00,95.06,95.23,95.01,95.13,20767.98269334776,61.934,62.0448,61.9014,61.9796,20767.9827
2008-06-13 11:30:00,95.14,95.19,94.94,94.98,18496.484586262843,61.9861,62.0187,61.8558,61.8819,18496.4846
2008-06-13 11:35:00,94.99,95.03,94.94,94.98,11141.157382368849,61.8884,61.9145,61.8558,61.8819,11141.1574
2008-06-13 11:40:00,94.95,95.03,94.95,95.03,9734.99188750676,61.8624,61.9145,61.8624,61.9145,9734.9919
2008-06-13 11:45:00,95.03,95.07,94.84,94.87,10059.491617090318,61.9145,61.9405,61.7907,61.8102,10059.4916
2008-06-13 11:50:00,94.84,94.99,94.83,94.96,8869.659275283937,61.7907,61.8884,61.7842,61.8689,8869.6593
2008-06-13 11:55:00,94.95,94.98,94.85,94.85,8328.826392644673,61.8624,61.8819,61.7972,61.7972,8328.8264
2008-06-13 12:00:00,94.84,94.99,94.84,94.97,11357.490535424551,61.7907,61.8884,61.7907,61.8754,11357.4905
2008-06-13 12:05:00,94.97,95.03,94.96,94.98,9518.658734451054,61.8754,61.9145,61.8689,61.8819,9518.6587
2008-06-13 12:10:00,94.97,95.03,94.84,94.87,12330.98972417523,61.8754,61.9145,61.7907,61.8102,12330.9897
2008-06-13 12:15:00,94.89,94.96,94.84,94.84,7679.826933477555,61.8233,61.8689,61.7907,61.7907,7679.8269
2008-06-13 12:20:00,94.84,94.84,94.72,94.72,7247.160627366144,61.7907,61.7907,61.7125,61.7125,7247.1606
2008-06-13 12:25:00,94.72,94.79,94.68,94.74,6489.994591671173,61.7125,61.7581,61.6864,61.7255,6489.9946
2008-06-13 12:30:00,94.75,94.82,94.73,94.75,7463.49378042185,61.7321,61.7777,61.719,61.7321,7463.4938
2008-06-13 12:35:00,94.76,94.8,94.58,94.61,15792.320173066522,61.7386,61.7646,61.6213,61.6408,15792.3202
2008-06-13 12:40:00,94.54,94.64,94.44,94.64,7247.160627366144,61.5952,61.6604,61.5301,61.6604,7247.1606
2008-06-13 12:45:00,94.66,94.73,94.61,94.61,5300.162249864791,61.6734,61.719,61.6408,61.6408,5300.1622
2008-06-13 12:50:00,94.6,94.76,94.53,94.69,15792.320173066522,61.6343,61.7386,61.5887,61.693,15792.3202
2008-06-13 12:55:00,94.73,94.75,94.68,94.72,7787.993510005408,61.719,61.7321,61.6864,61.7125,7787.9935
2008-06-13 13:00:00,94.73,94.75,94.49,94.49,8220.65981611682,61.719,61.7321,61.5627,61.5627,8220.6598
2008-06-13 13:05:00,94.53,94.57,94.35,94.43,12006.489994591671,61.5887,61.6148,61.4714,61.5236,12006.49
2008-06-13 13:10:00,94.43,94.69,94.43,94.69,8761.492698756085,61.5236,61.693,61.5236,61.693,8761.4927
2008-06-13 13:15:00,94.72,94.74,94.59,94.59,7463.49378042185,61.7125,61.7255,61.6278,61.6278,7463.4938
2008-06-13 13:20:00,94.63,94.72,94.47,94.67,8112.493239588966,61.6539,61.7125,61.5496,61.6799,8112.4932
2008-06-13 13:25:00,94.7,94.76,94.51,94.53,7030.8274743104375,61.6995,61.7386,61.5757,61.5887,7030.8275
2008-06-13 13:30:00,94.57,94.63,94.37,94.43,4867.49594375338,61.6148,61.6539,61.4845,61.5236,4867.4959
2008-06-13 13:35:00,94.42,94.51,94.28,94.35,8977.82585181179,61.517,61.5757,61.4258,61.4714,8977.8259
2008-06-13 13:40:00,94.34,94.42,94.31,94.39,7571.660356949702,61.4649,61.517,61.4454,61.4975,7571.6604
2008-06-13 13:45:00,94.36,94.4,94.25,94.35,32449.972958355866,61.478,61.504,61.4063,61.4714,32449.973
2008-06-13 13:50:00,94.35,94.4,94.32,94.34,19686.316928069227,61.4714,61.504,61.4519,61.4649,19686.3169
2008-06-13 13:55:00,94.35,94.46,94.35,94.46,4759.329367225527,61.4714,61.5431,61.4714,61.5431,4759.3294
2008-06-13 14:00:00,94.41,94.47,94.34,94.38,9518.658734451054,61.5105,61.5496,61.4649,61.491,9518.6587
2008-06-13 14:05:00,94.39,94.48,94.32,94.43,12439.156300703082,61.4975,61.5561,61.4519,61.5236,12439.1563
2008-06-13 14:10:00,94.47,94.59,94.42,94.45,25959.97836668469,61.5496,61.6278,61.517,61.5366,25959.9784
2008-06-13 14:15:00,94.45,94.66,94.45,94.52,48566.792861005946,61.5366,61.6734,61.5366,61.5822,48566.7929
2008-06-13 14:20:00,94.5,94.57,94.4,94.48,12114.656571119524,61.5692,61.6148,61.504,61.5561,12114.6566
2008-06-13 14:25:00,94.51,94.59,94.39,94.51,14710.654407787992,61.5757,61.6278,61.4975,61.5757,14710.6544
2008-06-13 14:30:00,94.51,94.59,94.47,94.54,42833.96430502975,61.5757,61.6278,61.5496,61.5952,42833.9643
2008-06-13 14:35:00,94.54,94.58,94.48,94.52,23688.480259599783,61.5952,61.6213,61.5561,61.5822,23688.4803
2008-06-13 14:40:00,94.56,94.78,94.53,94.74,18820.984315846403,61.6083,61.7516,61.5887,61.7255,18820.9843
2008-06-13 14:45:00,94.74,94.76,94.65,94.74,7679.826933477555,61.7255,61.7386,61.6669,61.7255,7679.8269
2008-06-13 14:50:00,94.71,94.75,94.6,94.67,9410.4921579232,61.706,61.7321,61.6343,61.6799,9410.4922
2008-06-13 14:55:00,94.69,94.8,94.69,94.78,8761.492698756085,61.693,61.7646,61.693,61.7516,8761.4927
2008-06-13 15:00:00,94.76,94.86,94.73,94.77,15684.153596538668,61.7386,61.8037,61.719,61.7451,15684.1536
2008-06-13 15:05:00,94.79,94.85,94.74,94.77,12006.489994591671,61.7581,61.7972,61.7255,61.7451,12006.49
2008-06-13 15:10:00,94.78,94.79,94.69,94.75,10383.991346673878,61.7516,61.7581,61.693,61.7321,10383.9913
2008-06-13 15:15:00,94.75,94.77,94.65,94.67,13412.655489453758,61.7321,61.7451,61.6669,61.6799,13412.6555
2008-06-13 15:20:00,94.7,94.77,94.66,94.74,16441.31963223364,61.6995,61.7451,61.6734,61.7255,16441.3196
2008-06-13 15:25:00,94.75,94.75,94.45,94.5,21416.98215251488,61.7321,61.7321,61.5366,61.5692,21416.9822
2008-06-13 15:30:00,94.54,94.57,94.4,94.42,19902.65008112493,61.5952,61.6148,61.504,61.517,19902.6501
2008-06-13 15:35:00,94.47,94.57,94.41,94.53,25310.978907517576,61.5496,61.6148,61.5105,61.5887,25310.9789
2008-06-13 15:40:00,94.54,94.73,94.54,94.54,40778.79935100054,61.5952,61.719,61.5952,61.5952,40778.7994
2008-06-13 15:45:00,94.51,94.74,94.51,94.54,48242.29313142239,61.5757,61.7255,61.5757,61.5952,48242.2931
2008-06-13 15:50:00,94.54,94.73,94.53,94.7,46403.46133044889,61.5952,61.719,61.5887,61.6995,46403.4613
2008-06-13 15:55:00,94.71,94.85,94.71,94.74,100811.2493239589,61.706,61.7972,61.706,61.7255,100811.2493
2008-06-16 09:30:00,94.53,94.56,94.08,94.49,20010.816657652784,61.5887,61.6083,61.2955,61.5627,20010.8167
2008-06-16 09:35:00,94.47,94.58,94.15,94.48,10816.657652785289,61.5496,61.6213,61.3411,61.5561,10816.6577
2008-06-16 09:40:00,94.48,94.71,94.36,94.59,23580.31368307193,61.5561,61.706,61.478,61.6278,23580.3137
2008-06-16 09:45:00,94.59,94.73,94.53,94.68,16549.486208761493,61.6278,61.719,61.5887,61.6864,16549.4862
2008-06-16 09:50:00,94.68,94.82,94.54,94.82,20876.14926987561,61.6864,61.7777,61.5952,61.7777,20876.1493
2008-06-16 09:55:00,94.78,94.93,94.72,94.76,11681.990265008111,61.7516,61.8493,61.7125,61.7386,11681.9903
2008-06-16 10:00:00,94.73,94.85,94.65,94.84,7787.993510005408,61.719,61.7972,61.6669,61.7907,7787.9935
2008-06-16 10:05:00,94.77,95.01,94.72,94.74,17414.818820984314,61.7451,61.9014,61.7125,61.7255,17414.8188
2008-06-16 10:10:00,94.77,94.97,94.71,94.87,17090.319091400757,61.7451,61.8754,61.706,61.8102,17090.3191
2008-06-16 10:15:00,94.87,94.99,94.83,94.96,9302.32558139535,61.8102,61.8884,61.7842,61.8689,9302.3256
2008-06-16 10:20:00,94.92,94.95,94.7,94.7,11141.157382368849,61.8428,61.8624,61.6995,61.6995,11141.1574
2008-06-16 10:25:00,94.7,94.91,94.64,94.88,14277.98810167658,61.6995,61.8363,61.6604,61.8167,14277.9881
2008-06-16 10:30:00,94.88,94.94,94.79,94.8,17306.65224445646,61.8167,61.8558,61.7581,61.7646,17306.6522
2008-06-16 10:35:00,94.83,94.85,94.72,94.74,16116.81990265008,61.7842,61.7972,61.7125,61.7255,16116.8199
2008-06-16 10:40:00,94.73,94.99,94.73,94.99,12006.489994591671,61.719,61.8884,61.719,61.8884,12006.49
2008-06-16 10:45:00,94.94,95.01,94.93,94.98,6706.327744726879,61.8558,61.9014,61.8493,61.8819,6706.3277
2008-06-16 10:50:00,94.98,95.03,94.94,94.94,11032.990805840996,61.8819,61.9145,61.8558,61.8558,11032.9908
2008-06-16 10:55:00,94.96,94.99,94.91,94.94,10600.324499729582,61.8689,61.8884,61.8363,61.8558,10600.3245
2008-06-16 11:00:00,94.94,94.99,94.84,94.95,12763.656030286642,61.8558,61.8884,61.7907,61.8624,12763.656
2008-06-16 11:05:00,94.98,94.98,94.77,94.8,10600.324499729582,61.8819,61.8819,61.7451,61.7646,10600.3245
2008-06-16 11:10:00,94.8,94.93,94.78,94.93,10600.324499729582,61.7646,61.8493,61.7516,61.8493,10600.3245
2008-06-16 11:15:00,94.95,94.99,94.76,94.76,12547.322877230936,61.8624,61.8884,61.7386,61.7386,12547.3229
2008-06-16 11:20:00,94.77,94.85,94.69,94.82,11573.82368848026,61.7451,61.7972,61.693,61.7777,11573.8237
2008-06-16 11:25:00,94.81,94.9,94.77,94.86,6273.661438615468,61.7711,61.8298,61.7451,61.8037,6273.6614
2008-06-16 11:30:00,94.87,94.9,94.79,94.86,4975.662520281233,61.8102,61.8298,61.7581,61.8037,4975.6625
2008-06-16 11:35:00,94.9,94.97,94.84,94.96,8436.992969172525,61.8298,61.8754,61.7907,61.8689,8436.993
2008-06-16 11:40:00,94.95,94.95,94.84,94.86,11141.157382368849,61.8624,61.8624,61.7907,61.8037,11141.1574
2008-06-16 11:45:00,94.87,94.88,94.78,94.82,9734.99188750676,61.8102,61.8167,61.7516,61.7777,9734.9919
2008-06-16 11:50:00,94.83,94.87,94.79,94.79,5408.328826392644,61.7842,61.8102,61.7581,61.7581,5408.3288
2008-06-16 11:55:00,94.79,94.83,94.71,94.83,4218.496484586262,61.7581,61.7842,61.706,61.7842,4218.4965
2008-06-16 12:00:00,94.83,94.86,94.7,94.72,10708.491076257436,61.7842,61.8037,61.6995,61.7125,10708.4911
2008-06-16 12:05:00,94.71,94.86,94.66,94.84,17198.48566792861,61.706,61.8037,61.6734,61.7907,17198.4857
2008-06-16 12:10:00,94.8,94.82,94.72,94.76,9951.325040562466,61.7646,61.7777,61.7125,61.7386,9951.325
2008-06-16 12:15:00,94.76,94.79,94.6,94.61,14494.321254732287,61.7386,61.7581,61.6343,61.6408,14494.3213
2008-06-16 12:20:00,94.66,94.77,94.65,94.7,18929.15089237425,61.6734,61.7451,61.6669,61.6995,18929.1509
2008-06-16 12:25:00,94.7,94.81,94.67,94.81,15575.987020010816,61.6995,61.7711,61.6799,61.7711,15575.987
2008-06-16 12:30:00,94.77,94.84,94.66,94.76,44023.79664683613,61.7451,61.7907,61.6734,61.7386,44023.7966
2008-06-16 12:35:00,94.73,94.76,94.62,94.75,11357.490535424551,61.719,61.7386,61.6474,61.7321,11357.4905
2008-06-16 12:40:00,94.76,94.76,94.66,94.75,10059.491617090318,61.7386,61.7386,61.6734,61.7321,10059.4916
2008-06-16 12:45:00,94.75,94.8,94.72,94.79,11141.157382368849,61.7321,61.7646,61.7125,61.7581,11141.1574
2008-06-16 12:50:00,94.8,94.95,94.76,94.89,19469.98377501352,61.7646,61.8624,61.7386,61.8233,19469.9838
2008-06-16 12:55:00,94.91,94.95,94.63,94.83,23147.64737696052,61.8363,61.8624,61.6539,61.7842,23147.6474
2008-06-16 13:00:00,94.83,94.84,94.73,94.75,10383.991346673878,61.7842,61.7907,61.719,61.7321,10383.9913
2008-06-16 13:05:00,94.73,94.76,94.54,94.69,18063.81828015144,61.719,61.7386,61.5952,61.693,18063.8183
2008-06-16 13:10:00,94.72,94.74,94.59,94.71,30070.308274743104,61.7125,61.7255,61.6278,61.706,30070.3083
2008-06-16 13:15:00,94.7,94.8,94.64,94.8,18063.81828015144,61.6995,61.7646,61.6604,61.7646,18063.8183
2008-06-16 13:20:00,94.79,94.83,94.68,94.76,22282.314764737694,61.7581,61.7842,61.6864,61.7386,22282.3148
2008-06-16 13:25:00,94.77,94.98,94.77,94.94,28015.14332071389,61.7451,61.8819,61.7451,61.8558,28015.1433
2008-06-16 13:30:00,94.91,95.2,94.91,95.16,25310.978907517576,61.8363,62.0252,61.8363,61.9992,25310.9789
2008-06-16 13:35:00,95.17,95.18,94.97,94.98,16333.153055705789,62.0057,62.0122,61.8754,61.8819,16333.1531
2008-06-16 13:40:00,94.98,95.07,94.93,95.0,27582.47701460249,61.8819,61.9405,61.8493,61.8949,27582.477
2008-06-16 13:45:00,95.0,95.03,94.87,94.93,16333.153055705789,61.8949,61.9145,61.8102,61.8493,16333.1531
2008-06-16 13:50:00,94.96,95.0,94.87,94.9,14926.9875608437,61.8689,61.8949,61.8102,61.8298,14926.9876
2008-06-16 13:55:00,94.92,95.0,94.86,94.97,13304.488912925906,61.8428,61.8949,61.8037,61.8754,13304.4889
2008-06-16 14:00:00,94.96,95.08,94.92,95.08,23796.646836127635,61.8689,61.9471,61.8428,61.9471,23796.6468
2008-06-16 14:05:00,95.08,95.11,94.9,94.96,26176.3115197404,61.9471,61.9666,61.8298,61.8689,26176.3115
2008-06-16 14:10:00,94.95,95.0,94.84,94.89,16441.31963223364,61.8624,61.8949,61.7907,61.8233,16441.3196
2008-06-16 14:15:00,94.85,94.99,94.84,94.95,20551.64954029205,61.7972,61.8884,61.7907,61.8624,20551.6495
2008-06-16 14:20:00,94.96,95.03,94.92,95.03,13088.1557598702,61.8689,61.9145,61.8428,61.9145,13088.1558
2008-06-16 14:25:00,95.02,95.11,95.01,95.02,28231.47647376961,61.908,61.9666,61.9014,61.908,28231.4765
2008-06-16 14:30:00,95.03,95.08,95.01,95.08,18388.31800973499,61.9145,61.9471,61.9014,61.9471,18388.318
2008-06-16 14:35:00,95.08,95.14,95.04,95.1,14710.654407787992,61.9471,61.9861,61.921,61.9601,14710.6544
2008-06-16 14:40:00,95.12,95.31,95.09,95.23,19361.817198485667,61.9731,62.0969,61.9536,62.0448,19361.8172
2008-06-16 14:45:00,95.22,95.27,95.17,95.17,18388.31800973499,62.0383,62.0708,62.0057,62.0057,18388.318
2008-06-16 14:50:00,95.15,95.22,95.07,95.08,24229.313142239047,61.9927,62.0383,61.9405,61.9471,24229.3131
2008-06-16 14:55:00,95.07,95.21,95.06,95.14,20659.8161168199,61.9405,62.0318,61.934,61.9861,20659.8161
2008-06-16 15:00:00,95.13,95.26,95.1,95.25,27798.8101676582,61.9796,62.0643,61.9601,62.0578,27798.8102
2008-06-16 15:05:00,95.26,95.27,95.12,95.19,17631.15197404002,62.0643,62.0708,61.9731,62.0187,17631.152
2008-06-16 15:10:00,95.18,95.24,95.13,95.17,19469.98377501352,62.0122,62.0513,61.9796,62.0057,19469.9838
2008-06-16 15:15:00,95.17,95.31,95.16,95.25,20118.98323418064,62.0057,62.0969,61.9992,62.0578,20118.9832
2008-06-16 15:20:00,95.28,95.32,95.07,95.12,36776.63601946998,62.0774,62.1034,61.9405,61.9731,36776.636
2008-06-16 15:25:00,95.09,95.17,95.07,95.08,13304.488912925906,61.9536,62.0057,61.9405,61.9471,13304.4889
2008-06-16 15:30:00,95.11,95.21,95.04,95.08,26392.644672796105,61.9666,62.0318,61.921,61.9471,26392.6447
2008-06-16 15:35:00,95.09,95.23,94.97,94.97,29637.64196863169,61.9536,62.0448,61.8754,61.8754,29637.642
2008-06-16 15:40:00,95.02,95.12,94.99,95.12,22823.14764737696,61.908,61.9731,61.8884,61.9731,22823.1476
2008-06-16 15:45:00,95.09,95.11,95.03,95.04,23039.480800432662,61.9536,61.9666,61.9145,61.921,23039.4808
2008-06-16 15:50:00,95.03,95.22,95.02,95.02,43807.46349378042,61.9145,62.0383,61.908,61.908,43807.4635
2008-06-16 15:55:00,95.04,95.05,94.92,94.93,43482.96376419686,61.921,61.9275,61.8428,61.8493,43482.9638
2008-06-17 09:30:00,95.71,95.71,95.21,95.58,16657.652785289345,62.3575,62.3575,62.0318,62.2728,16657.6528
2008-06-17 09:35:00,95.45,95.6,95.26,95.37,12655.489453758788,62.1881,62.2858,62.0643,62.136,12655.4895
2008-06-17 09:40:00,95.3,95.52,95.27,95.36,14818.820984315846,62.0904,62.2337,62.0708,62.1295,14818.821
2008-06-17 09:45:00,95.33,95.38,95.16,95.21,21092.48242293132,62.1099,62.1425,61.9992,62.0318,21092.4824
2008-06-17 09:50:00,95.21,95.65,95.16,95.56,25527.312060573284,62.0318,62.3184,61.9992,62.2598,25527.3121
2008-06-17 09:55:00,95.57,95.75,95.45,95.47,18496.484586262843,62.2663,62.3836,62.1881,62.2011,18496.4846
2008-06-17 10:00:00,95.52,95.57,95.28,95.37,18063.81828015144,62.2337,62.2663,62.0774,62.136,18063.8183
2008-06-17 10:05:00,95.37,95.76,95.37,95.66,22282.314764737694,62.136,62.3901,62.136,62.3249,22282.3148
2008-06-17 10:10:00,95.69,95.74,95.5,95.63,27149.81070849108,62.3445,62.3771,62.2207,62.3054,27149.8107
2008-06-17 10:15:00,95.63,95.75,95.57,95.71,15359.65386695511,62.3054,62.3836,62.2663,62.3575,15359.6539
2008-06-17 10:20:00,95.7,95.82,95.66,95.74,26825.31097890752,62.351,62.4292,62.3249,62.3771,26825.311
2008-06-17 10:25:00,95.78,95.84,95.63,95.73,22498.6479177934,62.4031,62.4422,62.3054,62.3705,22498.6479
2008-06-17 10:30:00,95.67,95.82,95.67,95.76,10383.991346673878,62.3315,62.4292,62.3315,62.3901,10383.9913
2008-06-17 10:35:00,95.74,95.76,95.66,95.7,8436.992969172525,62.3771,62.3901,62.3249,62.351,8436.993
2008-06-17 10:40:00,95.65,95.75,95.56,95.67,15900.486749594374,62.3184,62.3836,62.2598,62.3315,15900.4867
2008-06-17 10:45:00,95.67,95.78,95.57,95.77,18604.6511627907,62.3315,62.4031,62.2663,62.3966,18604.6512
2008-06-17 10:50:00,95.77,95.96,95.74,95.82,19037.317468902107,62.3966,62.5204,62.3771,62.4292,19037.3175
2008-06-17 10:55:00,95.82,95.98,95.78,95.78,21957.815035154137,62.4292,62.5334,62.4031,62.4031,21957.815
2008-06-17 11:00:00,95.77,96.1,95.74,96.1,22714.981070849102,62.3966,62.6116,62.3771,62.6116,22714.9811
2008-06-17 11:05:00,96.12,96.14,96.01,96.07,8977.82585181179,62.6246,62.6377,62.553,62.5921,8977.8259
2008-06-17 11:10:00,96.08,96.13,96.01,96.11,9518.658734451054,62.5986,62.6312,62.553,62.6181,9518.6587
2008-06-17 11:15:00,96.12,96.12,95.88,95.94,19361.817198485667,62.6246,62.6246,62.4683,62.5074,19361.8172
2008-06-17 11:20:00,95.89,95.89,95.78,95.8,15900.486749594374,62.4748,62.4748,62.4031,62.4162,15900.4867
2008-06-17 11:25:00,95.79,95.82,95.56,95.71,12871.822606814494,62.4096,62.4292,62.2598,62.3575,12871.8226
2008-06-17 11:30:00,95.67,95.83,95.61,95.67,13412.655489453758,62.3315,62.4357,62.2924,62.3315,13412.6555
2008-06-17 11:35:00,95.6,95.72,95.6,95.65,12330.98972417523,62.2858,62.364,62.2858,62.3184,12330.9897
2008-06-17 11:40:00,95.65,95.79,95.62,95.65,9302.32558139535,62.3184,62.4096,62.2989,62.3184,9302.3256
2008-06-17 11:45:00,95.63,95.77,95.62,95.72,9518.658734451054,62.3054,62.3966,62.2989,62.364,9518.6587
2008-06-17 11:50:00,95.69,95.84,95.69,95.72,13304.488912925906,62.3445,62.4422,62.3445,62.364,13304.4889
2008-06-17 11:55:00,95.7,95.82,95.69,95.82,9843.158464034614,62.351,62.4292,62.3445,62.4292,9843.1585
2008-06-17 12:00:00,95.8,95.88,95.71,95.84,7463.49378042185,62.4162,62.4683,62.3575,62.4422,7463.4938
2008-06-17 12:05:00,95.84,95.97,95.84,95.95,8436.992969172525,62.4422,62.5269,62.4422,62.5139,8436.993
2008-06-17 12:10:00,95.96,95.97,95.81,95.81,11790.156841535963,62.5204,62.5269,62.4227,62.4227,11790.1568
2008-06-17 12:15:00,95.82,95.91,95.68,95.91,16224.986479177933,62.4292,62.4878,62.338,62.4878,16224.9865
2008-06-17 12:20:00,95.9,95.97,95.77,95.93,13304.488912925906,62.4813,62.5269,62.3966,62.5009,13304.4889
2008-06-17 12:25:00,95.97,96.16,95.94,96.15,66197.94483504597,62.5269,62.6507,62.5074,62.6442,66197.9448
2008-06-17 12:30:00,96.16,96.23,96.12,96.12,32774.47268793943,62.6507,62.6963,62.6246,62.6246,32774.4727
2008-06-17 12:35:00,96.12,96.21,96.08,96.19,47376.960519199565,62.6246,62.6833,62.5986,62.6702,47376.9605
2008-06-17 12:40:00,96.17,96.25,96.14,96.19,18388.31800973499,62.6572,62.7093,62.6377,62.6702,18388.318
2008-06-17 12:45:00,96.23,96.23,96.12,96.14,15575.987020010816,62.6963,62.6963,62.6246,62.6377,15575.987
2008-06-17 12:50:00,96.16,96.19,96.11,96.14,17739.318550567874,62.6507,62.6702,62.6181,62.6377,17739.3186
2008-06-17 12:55:00,96.13,96.22,96.12,96.17,8653.32612222823,62.6312,62.6898,62.6246,62.6572,8653.3261
2008-06-17 13:00:00,96.14,96.15,95.99,96.02,10492.15792320173,62.6377,62.6442,62.5399,62.5595,10492.1579
2008-06-17 13:05:00,95.98,96.11,95.94,96.07,16765.819361817197,62.5334,62.6181,62.5074,62.5921,16765.8194
2008-06-17 13:10:00,96.09,96.16,96.05,96.16,9518.658734451054,62.6051,62.6507,62.579,62.6507,9518.6587
2008-06-17 13:15:00,96.15,96.27,96.06,96.09,9302.32558139535,62.6442,62.7224,62.5855,62.6051,9302.3256
2008-06-17 13:20:00,96.13,96.25,96.09,96.25,11790.156841535963,62.6312,62.7093,62.6051,62.7093,11790.1568
2008-06-17 13:25:00,96.33,96.35,96.15,96.25,11681.990265008111,62.7615,62.7745,62.6442,62.7093,11681.9903
2008-06-17 13:30:00,96.22,96.36,96.2,96.27,8545.159545700379,62.6898,62.781,62.6768,62.7224,8545.1595
2008-06-17 13:35:00,96.27,96.43,96.27,96.36,37101.135749053545,62.7224,62.8266,62.7224,62.781,37101.1357
2008-06-17 13:40:00,96.37,96.4,96.23,96.29,24986.47917793402,62.7875,62.8071,62.6963,62.7354,24986.4792
2008-06-17 13:45:00,96.27,96.44,96.27,96.29,14494.321254732287,62.7224,62.8331,62.7224,62.7354,14494.3213
2008-06-17 13:50:00,96.27,96.4,96.21,96.34,15792.320173066522,62.7224,62.8071,62.6833,62.768,15792.3202
2008-06-17 13:55:00,96.36,96.44,96.26,96.43,12655.489453758788,62.781,62.8331,62.7159,62.8266,12655.4895
2008-06-17 14:00:00,96.38,96.52,96.38,96.47,8436.992969172525,62.794,62.8853,62.794,62.8527,8436.993
2008-06-17 14:05:00,96.47,96.55,96.43,96.53,30394.808004326664,62.8527,62.9048,62.8266,62.8918,30394.808
2008-06-17 14:10:00,96.49,96.63,96.49,96.62,33856.13845321796,62.8657,62.9569,62.8657,62.9504,33856.1385
2008-06-17 14:15:00,96.62,96.78,96.56,96.62,23255.81395348837,62.9504,63.0546,62.9113,62.9504,23255.814
2008-06-17 14:20:00,96.63,96.84,96.61,96.72,25527.312060573284,62.9569,63.0937,62.9439,63.0156,25527.3121
2008-06-17 14:25:00,96.75,96.8,96.51,96.6,19794.48350459708,63.0351,63.0677,62.8787,62.9374,19794.4835
2008-06-17 14:30:00,96.58,96.68,96.5,96.54,19794.48350459708,62.9243,62.9895,62.8722,62.8983,19794.4835
2008-06-17 14:35:00,96.55,96.68,96.5,96.61,18820.984315846403,62.9048,62.9895,62.8722,62.9439,18820.9843
2008-06-17 14:40:00,96.56,96.78,96.54,96.73,15575.987020010816,62.9113,63.0546,62.8983,63.0221,15575.987
2008-06-17 14:45:00,96.75,96.75,96.47,96.5,15035.154137371552,63.0351,63.0351,62.8527,62.8722,15035.1541
2008-06-17 14:50:00,96.46,96.63,96.44,96.56,14386.154678204435,62.8462,62.9569,62.8331,62.9113,14386.1547
2008-06-17 14:55:00,96.6,96.75,96.54,96.54,13737.155219037317,62.9374,63.0351,62.8983,62.8983,13737.1552
2008-06-17 15:00:00,96.54,96.69,96.38,96.47,25743.645213628988,62.8983,62.996,62.794,62.8527,25743.6452
2008-06-17 15:05:00,96.47,96.55,96.38,96.46,16116.81990265008,62.8527,62.9048,62.794,62.8462,16116.8199
2008-06-17 15:10:00,96.48,96.54,96.37,96.4,31800.97349918875,62.8592,62.8983,62.7875,62.8071,31800.9735
2008-06-17 15:15:00,96.36,96.49,96.14,96.14,20984.31584640346,62.781,62.8657,62.6377,62.6377,20984.3158
2008-06-17 15:20:00,96.12,96.26,96.11,96.16,25094.64575446187,62.6246,62.7159,62.6181,62.6507,25094.6458
2008-06-17 15:25:00,96.15,96.38,96.15,96.36,14602.48783126014,62.6442,62.794,62.6442,62.781,14602.4878
2008-06-17 15:30:00,96.39,96.47,96.31,96.38,44780.9626825311,62.8006,62.8527,62.7484,62.794,44780.9627
2008-06-17 15:35:00,96.36,96.4,96.11,96.12,38615.46782044348,62.781,62.8071,62.6181,62.6246,38615.4678
2008-06-17 15:40:00,96.15,96.25,96.0,96.12,46619.79448350459,62.6442,62.7093,62.5465,62.6246,46619.7945
2008-06-17 15:45:00,96.13,96.13,95.99,96.11,26500.81124932396,62.6312,62.6312,62.5399,62.6181,26500.8112
2008-06-17 15:50:00,96.1,96.2,96.09,96.19,48350.45970795024,62.6116,62.6768,62.6051,62.6702,48350.4597
2008-06-17 15:55:00,96.18,96.32,96.11,96.17,42184.96484586263,62.6637,62.7549,62.6181,62.6572,42184.9648
2008-06-18 09:30:00,95.78,95.78,95.23,95.57,20010.816657652784,62.4031,62.4031,62.0448,62.2663,20010.8167
2008-06-18 09:35:00,95.6,96.06,95.51,95.92,7571.660356949702,62.2858,62.5855,62.2272,62.4943,7571.6604
2008-06-18 09:40:00,95.93,96.2,95.74,95.98,13845.32179556517,62.5009,62.6768,62.3771,62.5334,13845.3218
2008-06-18 09:45:00,96.0,96.04,95.78,95.82,11898.323418063816,62.5465,62.5725,62.4031,62.4292,11898.3234
2008-06-18 09:50:00,95.78,96.06,95.72,95.91,8220.65981611682,62.4031,62.5855,62.364,62.4878,8220.6598
2008-06-18 09:55:00,95.91,95.91,95.4,95.44,20659.8161168199,62.4878,62.4878,62.1555,62.1816,20659.8161
2008-06-18 10:00:00,95.48,95.68,95.42,95.65,13412.655489453758,62.2077,62.338,62.1686,62.3184,13412.6555
2008-06-18 10:05:00,95.64,95.78,95.53,95.77,9843.158464034614,62.3119,62.4031,62.2402,62.3966,9843.1585
2008-06-18 10:10:00,95.78,95.94,95.68,95.77,9518.658734451054,62.4031,62.5074,62.338,62.3966,9518.6587
2008-06-18 10:15:00,95.7,95.92,95.65,95.87,10708.491076257436,62.351,62.4943,62.3184,62.4618,10708.4911
2008-06-18 10:20:00,95.83,96.01,95.78,95.82,14602.48783126014,62.4357,62.553,62.4031,62.4292,14602.4878
2008-06-18 10:25:00,95.85,95.89,95.51,95.77,17414.818820984314,62.4487,62.4748,62.2272,62.3966,17414.8188
2008-06-18 10:30:00,95.79,95.79,95.14,95.42,25527.312060573284,62.4096,62.4096,61.9861,62.1686,25527.3121
2008-06-18 10:35:00,95.4,95.56,95.23,95.46,32558.13953488372,62.1555,62.2598,62.0448,62.1946,32558.1395
2008-06-18 10:40:00,95.45,95.48,95.23,95.33,28231.47647376961,62.1881,62.2077,62.0448,62.1099,28231.4765
2008-06-18 10:45:00,95.28,95.38,95.2,95.27,11032.990805840996,62.0774,62.1425,62.0252,62.0708,11032.9908
2008-06-18 10:50:00,95.22,95.41,95.13,95.2,25959.97836668469,62.0383,62.1621,61.9796,62.0252,25959.9784
2008-06-18 10:55:00,95.2,95.61,94.98,95.58,40454.29962141698,62.0252,62.2924,61.8819,62.2728,40454.2996
2008-06-18 11:00:00,95.54,95.57,95.45,95.45,5516.495402920497,62.2468,62.2663,62.1881,62.1881,5516.4954
2008-06-18 11:05:00,95.45,95.91,95.45,95.89,26284.478096268253,62.1881,62.4878,62.1881,62.4748,26284.4781
2008-06-18 11:10:00,95.89,95.92,95.59,95.66,21633.315305570577,62.4748,62.4943,62.2793,62.3249,21633.3153
2008-06-18 11:15:00,95.69,95.69,95.5,95.5,11141.157382368849,62.3445,62.3445,62.2207,62.2207,11141.1574
2008-06-18 11:20:00,95.53,95.58,95.46,95.49,5300.162249864791,62.2402,62.2728,62.1946,62.2142,5300.1622
2008-06-18 11:25:00,95.54,95.79,95.54,95.73,21416.98215251488,62.2468,62.4096,62.2468,62.3705,21416.9822
2008-06-18 11:30:00,95.7,95.86,95.66,95.85,8436.992969172525,62.351,62.4552,62.3249,62.4487,8436.993
2008-06-18 11:35:00,95.84,95.91,95.8,95.89,7571.660356949702,62.4422,62.4878,62.4162,62.4748,7571.6604
2008-06-18 11:40:00,95.84,95.97,95.79,95.93,9843.158464034614,62.4422,62.5269,62.4096,62.5009,9843.1585
2008-06-18 11:45:00,95.91,96.08,95.88,95.99,9734.99188750676,62.4878,62.5986,62.4683,62.5399,9734.9919
2008-06-18 11:50:00,96.05,96.22,95.94,96.03,29745.808545159543,62.579,62.6898,62.5074,62.566,29745.8085
2008-06-18 11:55:00,96.03,96.24,96.03,96.18,12439.156300703082,62.566,62.7028,62.566,62.6637,12439.1563
2008-06-18 12:00:00,96.16,96.23,96.07,96.23,8869.659275283937,62.6507,62.6963,62.5921,62.6963,8869.6593
2008-06-18 12:05:00,96.16,96.36,96.12,96.24,13412.655489453758,62.6507,62.781,62.6246,62.7028,13412.6555
2008-06-18 12:10:00,96.27,96.41,96.22,96.22,11790.156841535963,62.7224,62.8136,62.6898,62.6898,11790.1568
2008-06-18 12:15:00,96.24,96.35,96.17,96.18,13088.1557598702,62.7028,62.7745,62.6572,62.6637,13088.1558
2008-06-18 12:20:00,96.15,96.23,96.04,96.04,6814.494321254732,62.6442,62.6963,62.5725,62.5725,6814.4943
2008-06-18 12:25:00,96.03,96.15,96.01,96.08,9951.325040562466,62.566,62.6442,62.553,62.5986,9951.325
2008-06-18 12:30:00,96.08,96.27,96.05,96.26,12114.656571119524,62.5986,62.7224,62.579,62.7159,12114.6566
2008-06-18 12:35:00,96.21,96.25,96.14,96.15,6057.328285559762,62.6833,62.7093,62.6377,62.6442,6057.3283
2008-06-18 12:40:00,96.17,96.25,95.97,96.04,12763.656030286642,62.6572,62.7093,62.5269,62.5725,12763.656
2008-06-18 12:45:00,96.01,96.17,95.91,96.05,17847.485127095726,62.553,62.6572,62.4878,62.579,17847.4851
2008-06-18 12:50:00,96.04,96.04,95.86,95.86,4218.496484586262,62.5725,62.5725,62.4552,62.4552,4218.4965
2008-06-18 12:55:00,95.85,95.85,95.74,95.79,7030.8274743104375,62.4487,62.4487,62.3771,62.4096,7030.8275
2008-06-18 13:00:00,95.76,95.77,95.62,95.66,4542.9962141698215,62.3901,62.3966,62.2989,62.3249,4542.9962
2008-06-18 13:05:00,95.61,95.77,95.49,95.49,11032.990805840996,62.2924,62.3966,62.2142,62.2142,11032.9908
2008-06-18 13:10:00,95.54,95.65,95.47,95.47,19686.316928069227,62.2468,62.3184,62.2011,62.2011,19686.3169
2008-06-18 13:15:00,95.51,95.57,95.33,95.5,11465.657111952409,62.2272,62.2663,62.1099,62.2207,11465.6571
2008-06-18 13:20:00,95.45,95.45,95.35,95.36,4759.329367225527,62.1881,62.1881,62.123,62.1295,4759.3294
2008-06-18 13:25:00,95.35,95.47,95.3,95.42,9194.159004867495,62.123,62.2011,62.0904,62.1686,9194.159
2008-06-18 13:30:00,95.36,95.46,95.16,95.45,22174.14818820984,62.1295,62.1946,61.9992,62.1881,22174.1482
2008-06-18 13:35:00,95.45,95.45,95.27,95.31,8545.159545700379,62.1881,62.1881,62.0708,62.0969,8545.1595
2008-06-18 13:40:00,95.32,95.55,95.32,95.55,7571.660356949702,62.1034,62.2533,62.1034,62.2533,7571.6604
2008-06-18 13:45:00,95.5,95.55,95.3,95.55,12547.322877230936,62.2207,62.2533,62.0904,62.2533,12547.3229
2008-06-18 13:50:00,95.55,95.66,95.44,95.44,8653.32612222823,62.2533,62.3249,62.1816,62.1816,8653.3261
2008-06-18 13:55:00,95.47,95.66,95.43,95.51,9410.4921579232,62.2011,62.3249,62.1751,62.2272,9410.4922
2008-06-18 14:00:00,95.54,95.78,95.48,95.73,34829.63764196863,62.2468,62.4031,62.2077,62.3705,34829.6376
2008-06-18 14:05:00,95.74,95.81,95.61,95.67,34288.80475932937,62.3771,62.4227,62.2924,62.3315,34288.8048
2008-06-18 14:10:00,95.67,95.8,95.36,95.64,28123.30989724175,62.3315,62.4162,62.1295,62.3119,28123.3099
2008-06-18 14:15:00,95.64,95.74,95.47,95.51,26176.3115197404,62.3119,62.3771,62.2011,62.2272,26176.3115
2008-06-18 14:20:00,95.45,95.59,95.18,95.35,40562.46619794484,62.1881,62.2793,62.0122,62.123,40562.4662
2008-06-18 14:25:00,95.36,95.45,95.28,95.33,9626.825310978908,62.1295,62.1881,62.0774,62.1099,9626.8253
2008-06-18 14:30:00,95.31,95.38,95.27,95.33,4759.329367225527,62.0969,62.1425,62.0708,62.1099,4759.3294
2008-06-18 14:35:00,95.34,95.5,95.34,95.5,8761.492698756085,62.1165,62.2207,62.1165,62.2207,8761.4927
2008-06-18 14:40:00,95.45,95.48,95.35,95.41,11032.990805840996,62.1881,62.2077,62.123,62.1621,11032.9908
2008-06-18 14:45:00,95.43,95.45,95.31,95.35,6165.494862087615,62.1751,62.1881,62.0969,62.123,6165.4949
2008-06-18 14:50:00,95.37,95.57,95.34,95.55,9626.825310978908,62.136,62.2663,62.1165,62.2533,9626.8253
2008-06-18 14:55:00,95.57,95.68,95.49,95.61,9734.99188750676,62.2663,62.338,62.2142,62.2924,9734.9919
2008-06-18 15:00:00,95.61,95.64,95.44,95.48,7896.160086533261,62.2924,62.3119,62.1816,62.2077,7896.1601
2008-06-18 15:05:00,95.46,95.85,95.35,95.85,13953.488372093025,62.1946,62.4487,62.123,62.4487,13953.4884
2008-06-18 15:10:00,95.8,95.92,95.69,95.7,13304.488912925906,62.4162,62.4943,62.3445,62.351,13304.4889
2008-06-18 15:15:00,95.69,95.94,95.67,95.88,16873.98593834505,62.3445,62.5074,62.3315,62.4683,16873.9859
2008-06-18 15:20:00,95.89,95.98,95.77,95.83,11573.82368848026,62.4748,62.5334,62.3966,62.4357,11573.8237
2008-06-18 15:25:00,95.88,95.88,95.65,95.67,20443.4829637642,62.4683,62.4683,62.3184,62.3315,20443.483
2008-06-18 15:30:00,95.66,95.76,95.59,95.63,21957.815035154137,62.3249,62.3901,62.2793,62.3054,21957.815
2008-06-18 15:35:00,95.64,95.73,95.57,95.59,14494.321254732287,62.3119,62.3705,62.2663,62.2793,14494.3213
2008-06-18 15:40:00,95.57,95.61,95.36,95.39,23363.980530016222,62.2663,62.2924,62.1295,62.149,23363.9805
2008-06-18 15:45:00,95.42,95.51,95.25,95.32,31584.640346133045,62.1686,62.2272,62.0578,62.1034,31584.6403
2008-06-18 15:50:00,95.29,95.47,95.26,95.39,30935.640886965928,62.0839,62.2011,62.0643,62.149,30935.6409
2008-06-18 15:55:00,95.38,95.45,95.3,95.45,27798.8101676582,62.1425,62.1881,62.0904,62.1881,27798.8102
2008-06-19 09:30:00,95.11,96.32,95.11,96.07,17955.65170362358,61.9666,62.7549,61.9666,62.5921,17955.6517
2008-06-19 09:35:00,96.02,96.13,95.7,96.02,8545.159545700379,62.5595,62.6312,62.351,62.5595,8545.1595
2008-06-19 09:40:00,96.04,96.08,95.7,95.9,12979.989183342346,62.5725,62.5986,62.351,62.4813,12979.9892
2008-06-19 09:45:00,95.73,95.79,95.38,95.38,9302.32558139535,62.3705,62.4096,62.1425,62.1425,9302.3256
2008-06-19 09:50:00,95.44,95.63,95.15,95.18,12871.822606814494,62.1816,62.3054,61.9927,62.0122,12871.8226
2008-06-19 09:55:00,95.21,95.33,95.09,95.13,8004.326663061114,62.0318,62.1099,61.9536,61.9796,8004.3267
2008-06-19 10:00:00,95.1,95.38,94.91,95.37,19145.484045429963,61.9601,62.1425,61.8363,62.136,19145.484
2008-06-19 10:05:00,95.36,95.48,95.2,95.21,8004.326663061114,62.1295,62.2077,62.0252,62.0318,8004.3267
2008-06-19 10:10:00,95.17,95.67,95.13,95.33,16441.31963223364,62.0057,62.3315,61.9796,62.1099,16441.3196
2008-06-19 10:15:00,95.34,95.4,95.09,95.32,7679.826933477555,62.1165,62.1555,61.9536,62.1034,7679.8269
2008-06-19 10:20:00,95.34,95.63,95.32,95.58,12871.822606814494,62.1165,62.3054,62.1034,62.2728,12871.8226
2008-06-19 10:25:00,95.58,95.77,95.56,95.68,12330.98972417523,62.2728,62.3966,62.2598,62.338,12330.9897
2008-06-19 10:30:00,95.69,95.74,95.51,95.62,20984.31584640346,62.3445,62.3771,62.2272,62.2989,20984.3158
2008-06-19 10:35:00,95.63,95.8,95.53,95.8,15467.820443482964,62.3054,62.4162,62.2402,62.4162,15467.8204
2008-06-19 10:40:00,95.76,95.86,95.72,95.72,7896.160086533261,62.3901,62.4552,62.364,62.364,7896.1601
2008-06-19 10:45:00,95.74,95.94,95.69,95.9,10600.324499729582,62.3771,62.5074,62.3445,62.4813,10600.3245
2008-06-19 10:50:00,95.84,96.19,95.83,96.05,18171.98485667929,62.4422,62.6702,62.4357,62.579,18171.9849
2008-06-19 10:55:00,96.03,96.22,96.0,96.22,10600.324499729582,62.566,62.6898,62.5465,62.6898,10600.3245
2008-06-19 11:00:00,96.22,96.52,96.22,96.32,23363.980530016222,62.6898,62.8853,62.6898,62.7549,23363.9805
2008-06-19 11:05:00,96.35,96.48,96.16,96.19,20010.816657652784,62.7745,62.8592,62.6507,62.6702,20010.8167
2008-06-19 11:10:00,96.19,96.23,95.99,96.14,21957.815035154137,62.6702,62.6963,62.5399,62.6377,21957.815
2008-06-19 11:15:00,96.16,96.23,96.07,96.13,39697.13358572201,62.6507,62.6963,62.5921,62.6312,39697.1336
2008-06-19 11:20:00,96.14,96.25,96.14,96.14,28447.80962682531,62.6377,62.7093,62.6377,62.6377,28447.8096
2008-06-19 11:25:00,96.14,96.23,96.14,96.23,36127.63656030287,62.6377,62.6963,62.6377,62.6963,36127.6366
2008-06-19 11:30:00,96.16,96.22,96.14,96.19,16982.152514872905,62.6507,62.6898,62.6377,62.6702,16982.1525
2008-06-19 11:35:00,96.19,96.22,96.14,96.14,37641.968631692806,62.6702,62.6898,62.6377,62.6377,37641.9686
2008-06-19 11:40:00,96.14,96.15,95.77,95.97,12439.156300703082,62.6377,62.6442,62.3966,62.5269,12439.1563
2008-06-19 11:45:00,95.96,96.1,95.86,96.09,5840.995132504056,62.5204,62.6116,62.4552,62.6051,5840.9951
2008-06-19 11:50:00,96.08,96.14,95.96,96.06,8869.659275283937,62.5986,62.6377,62.5204,62.5855,8869.6593
2008-06-19 11:55:00,96.04,96.07,95.84,96.0,9843.158464034614,62.5725,62.5921,62.4422,62.5465,9843.1585
2008-06-19 12:00:00,96.02,96.12,95.91,96.12,9410.4921579232,62.5595,62.6246,62.4878,62.6246,9410.4922
2008-06-19 12:05:00,96.15,96.34,96.05,96.29,8869.659275283937,62.6442,62.768,62.579,62.7354,8869.6593
2008-06-19 12:10:00,96.29,96.43,96.13,96.43,10059.491617090318,62.7354,62.8266,62.6312,62.8266,10059.4916
2008-06-19 12:15:00,96.49,96.6,96.38,96.6,27366.14386154678,62.8657,62.9374,62.794,62.9374,27366.1439
2008-06-19 12:20:00,96.55,96.58,96.37,96.53,16982.152514872905,62.9048,62.9243,62.7875,62.8918,16982.1525
2008-06-19 12:25:00,96.57,96.57,96.18,96.18,15467.820443482964,62.9178,62.9178,62.6637,62.6637,15467.8204
2008-06-19 12:30:00,96.19,96.49,96.18,96.43,16441.31963223364,62.6702,62.8657,62.6637,62.8266,16441.3196
2008-06-19 12:35:00,96.42,96.49,96.24,96.3,6273.661438615468,62.8201,62.8657,62.7028,62.7419,6273.6614
2008-06-19 12:40:00,96.27,96.38,96.24,96.36,2920.497566252028,62.7224,62.794,62.7028,62.781,2920.4976
2008-06-19 12:45:00,96.36,96.46,96.31,96.36,6165.494862087615,62.781,62.8462,62.7484,62.781,6165.4949
2008-06-19 12:50:00,96.37,96.48,96.35,96.46,9626.825310978908,62.7875,62.8592,62.7745,62.8462,9626.8253
2008-06-19 12:55:00,96.48,96.48,96.35,96.36,9626.825310978908,62.8592,62.8592,62.7745,62.781,9626.8253
2008-06-19 13:00:00,96.38,96.43,96.26,96.34,12763.656030286642,62.794,62.8266,62.7159,62.768,12763.656
2008-06-19 13:05:00,96.37,96.46,96.33,96.46,12763.656030286642,62.7875,62.8462,62.7615,62.8462,12763.656
2008-06-19 13:10:00,96.47,96.49,96.39,96.42,7679.826933477555,62.8527,62.8657,62.8006,62.8201,7679.8269
2008-06-19 13:15:00,96.41,96.43,96.19,96.24,13845.32179556517,62.8136,62.8266,62.6702,62.7028,13845.3218
2008-06-19 13:20:00,96.25,96.29,96.12,96.15,11573.82368848026,62.7093,62.7354,62.6246,62.6442,11573.8237
2008-06-19 13:25:00,96.18,96.22,96.11,96.2,8653.32612222823,62.6637,62.6898,62.6181,62.6768,8653.3261
2008-06-19 13:30:00,96.21,96.22,96.05,96.16,16549.486208761493,62.6833,62.6898,62.579,62.6507,16549.4862
2008-06-19 13:35:00,96.15,96.29,96.07,96.09,10275.824770146024,62.6442,62.7354,62.5921,62.6051,10275.8248
2008-06-19 13:40:00,96.13,96.21,95.95,95.98,14277.98810167658,62.6312,62.6833,62.5139,62.5334,14277.9881
2008-06-19 13:45:00,96.0,96.04,95.84,95.86,13845.32179556517,62.5465,62.5725,62.4422,62.4552,13845.3218
2008-06-19 13:50:00,95.86,95.92,95.77,95.88,8653.32612222823,62.4552,62.4943,62.3966,62.4683,8653.3261
2008-06-19 13:55:00,95.89,95.94,95.78,95.84,9626.825310978908,62.4748,62.5074,62.4031,62.4422,9626.8253
2008-06-19 14:00:00,95.82,95.84,95.67,95.71,12655.489453758788,62.4292,62.4422,62.3315,62.3575,12655.4895
2008-06-19 14:05:00,95.71,95.81,95.64,95.75,10708.491076257436,62.3575,62.4227,62.3119,62.3836,10708.4911
2008-06-19 14:10:00,95.73,96.1,95.72,96.1,15467.820443482964,62.3705,62.6116,62.364,62.6116,15467.8204
2008-06-19 14:15:00,96.08,96.08,95.99,96.05,11357.490535424551,62.5986,62.5986,62.5399,62.579,11357.4905
2008-06-19 14:20:00,96.06,96.12,95.92,95.96,13737.155219037317,62.5855,62.6246,62.4943,62.5204,13737.1552
2008-06-19 14:25:00,95.98,96.13,95.95,96.09,9951.325040562466,62.5334,62.6312,62.5139,62.6051,9951.325
2008-06-19 14:30:00,96.1,96.33,96.06,96.27,23255.81395348837,62.6116,62.7615,62.5855,62.7224,23255.814
2008-06-19 14:35:00,96.23,96.3,96.18,96.22,13628.988642509465,62.6963,62.7419,62.6637,62.6898,13628.9886
2008-06-19 14:40:00,96.19,96.43,96.19,96.43,16224.986479177933,62.6702,62.8266,62.6702,62.8266,16224.9865
2008-06-19 14:45:00,96.38,96.44,96.18,96.18,11790.156841535963,62.794,62.8331,62.6637,62.6637,11790.1568
2008-06-19 14:50:00,96.17,96.24,96.06,96.12,14386.154678204435,62.6572,62.7028,62.5855,62.6246,14386.1547
2008-06-19 14:55:00,96.07,96.23,95.97,96.14,14061.654948620877,62.5921,62.6963,62.5269,62.6377,14061.6549
2008-06-19 15:00:00,96.18,96.29,96.16,96.21,34613.30448891292,62.6637,62.7354,62.6507,62.6833,34613.3045
2008-06-19 15:05:00,96.17,96.27,96.1,96.11,23147.64737696052,62.6572,62.7224,62.6116,62.6181,23147.6474
2008-06-19 15:10:00,96.11,96.18,95.99,96.18,16982.152514872905,62.6181,62.6637,62.5399,62.6637,16982.1525
2008-06-19 15:15:00,96.16,96.29,96.15,96.24,16982.152514872905,62.6507,62.7354,62.6442,62.7028,16982.1525
2008-06-19 15:20:00,96.27,96.31,96.06,96.17,24986.47917793402,62.7224,62.7484,62.5855,62.6572,24986.4792
2008-06-19 15:25:00,96.18,96.24,96.07,96.11,18171.98485667929,62.6637,62.7028,62.5921,62.6181,18171.9849
2008-06-19 15:30:00,96.14,96.25,96.07,96.18,24553.812871822607,62.6377,62.7093,62.5921,62.6637,24553.8129
2008-06-19 15:35:00,96.15,96.18,96.05,96.07,41319.6322336398,62.6442,62.6637,62.579,62.5921,41319.6322
2008-06-19 15:40:00,96.06,96.14,96.02,96.1,31043.80746349378,62.5855,62.6377,62.5595,62.6116,31043.8075
2008-06-19 15:45:00,96.09,96.51,96.01,96.04,39913.46673877772,62.6051,62.8787,62.553,62.5725,39913.4667
2008-06-19 15:50:00,96.06,96.07,95.92,96.06,49648.45862628448,62.5855,62.5921,62.4943,62.5855,49648.4586
2008-06-19 15:55:00,96.06,96.06,95.78,95.82,64034.613304488914,62.5855,62.5855,62.4031,62.4292,64034.6133
2008-06-20 09:30:00,94.75,96.61,93.92,94.58,259383.45051379123,61.7321,62.9439,61.1913,61.6213,259383.4505
2008-06-20 09:35:00,94.65,94.97,94.61,94.84,14277.98810167658,61.6669,61.8754,61.6408,61.7907,14277.9881
2008-06-20 09:40:00,94.89,95.04,94.59,94.59,14386.154678204435,61.8233,61.921,61.6278,61.6278,14386.1547
2008-06-20 09:45:00,94.67,94.7,94.39,94.56,20659.8161168199,61.6799,61.6995,61.4975,61.6083,20659.8161
2008-06-20 09:50:00,94.59,94.73,94.47,94.6,20551.64954029205,61.6278,61.719,61.5496,61.6343,20551.6495
2008-06-20 09:55:00,94.63,94.75,94.53,94.68,15251.487290427258,61.6539,61.7321,61.5887,61.6864,15251.4873
2008-06-20 10:00:00,94.73,94.84,94.54,94.56,22931.31422390481,61.719,61.7907,61.5952,61.6083,22931.3142
2008-06-20 10:05:00,94.56,94.65,94.23,94.31,39480.80043266631,61.6083,61.6669,61.3933,61.4454,39480.8004
2008-06-20 10:10:00,94.27,94.71,94.22,94.71,32774.47268793943,61.4193,61.706,61.3867,61.706,32774.4727
2008-06-20 10:15:00,94.71,94.73,94.59,94.71,14169.821525148727,61.706,61.719,61.6278,61.706,14169.8215
2008-06-20 10:20:00,94.71,94.89,94.67,94.87,16765.819361817197,61.706,61.8233,61.6799,61.8102,16765.8194
2008-06-20 10:25:00,94.83,95.06,94.73,95.06,14926.9875608437,61.7842,61.934,61.719,61.934,14926.9876
2008-06-20 10:30:00,95.06,95.3,95.03,95.2,34613.30448891292,61.934,62.0904,61.9145,62.0252,34613.3045
2008-06-20 10:35:00,95.2,95.37,95.06,95.15,36884.80259599783,62.0252,62.136,61.934,61.9927,36884.8026
2008-06-20 10:40:00,95.18,95.4,95.18,95.25,26608.977825851813,62.0122,62.1555,62.0122,62.0578,26608.9778
2008-06-20 10:45:00,95.26,95.4,95.08,95.21,12006.489994591671,62.0643,62.1555,61.9471,62.0318,12006.49
2008-06-20 10:50:00,95.26,95.43,95.15,95.24,14494.321254732287,62.0643,62.1751,61.9927,62.0513,14494.3213
2008-06-20 10:55:00,95.27,95.42,95.26,95.29,11249.3239588967,62.0708,62.1686,62.0643,62.0839,11249.324
2008-06-20 11:00:00,95.29,95.32,95.08,95.08,14386.154678204435,62.0839,62.1034,61.9471,61.9471,14386.1547
2008-06-20 11:05:00,95.06,95.41,95.06,95.34,14710.654407787992,61.934,62.1621,61.934,62.1165,14710.6544
2008-06-20 11:10:00,95.32,95.44,95.28,95.31,14602.48783126014,62.1034,62.1816,62.0774,62.0969,14602.4878
2008-06-20 11:15:00,95.3,95.49,95.22,95.44,18712.81773931855,62.0904,62.2142,62.0383,62.1816,18712.8177
2008-06-20 11:20:00,95.44,95.62,95.31,95.39,29745.808545159543,62.1816,62.2989,62.0969,62.149,29745.8085
2008-06-20 11:25:00,95.4,95.51,95.31,95.38,16333.153055705789,62.1555,62.2272,62.0969,62.1425,16333.1531
2008-06-20 11:30:00,95.38,95.4,95.15,95.25,8545.159545700379,62.1425,62.1555,61.9927,62.0578,8545.1595
2008-06-20 11:35:00,95.21,95.29,95.12,95.27,6057.328285559762,62.0318,62.0839,61.9731,62.0708,6057.3283
2008-06-20 11:40:00,95.26,95.43,95.06,95.33,18604.6511627907,62.0643,62.1751,61.934,62.1099,18604.6512
2008-06-20 11:45:00,95.33,95.33,94.94,94.98,16116.81990265008,62.1099,62.1099,61.8558,61.8819,16116.8199
2008-06-20 11:50:00,94.98,95.13,94.95,95.08,10059.491617090318,61.8819,61.9796,61.8624,61.9471,10059.4916
2008-06-20 11:55:00,95.05,95.18,94.99,95.14,9843.158464034614,61.9275,62.0122,61.8884,61.9861,9843.1585
2008-06-20 12:00:00,95.14,95.14,95.01,95.02,9302.32558139535,61.9861,61.9861,61.9014,61.908,9302.3256
2008-06-20 12:05:00,95.05,95.08,94.77,94.84,13304.488912925906,61.9275,61.9471,61.7451,61.7907,13304.4889
2008-06-20 12:10:00,94.81,94.83,94.63,94.67,20227.14981070849,61.7711,61.7842,61.6539,61.6799,20227.1498
2008-06-20 12:15:00,94.71,94.81,94.66,94.7,14061.654948620877,61.706,61.7711,61.6734,61.6995,14061.6549
2008-06-20 12:20:00,94.72,94.73,94.54,94.62,14494.321254732287,61.7125,61.719,61.5952,61.6474,14494.3213
2008-06-20 12:25:00,94.61,94.75,94.57,94.69,15035.154137371552,61.6408,61.7321,61.6148,61.693,15035.1541
2008-06-20 12:30:00,94.69,94.69,94.57,94.65,9085.992428339645,61.693,61.693,61.6148,61.6669,9085.9924
2008-06-20 12:35:00,94.69,94.69,94.47,94.47,6273.661438615468,61.693,61.693,61.5496,61.5496,6273.6614
2008-06-20 12:40:00,94.52,94.74,94.47,94.67,15035.154137371552,61.5822,61.7255,61.5496,61.6799,15035.1541
2008-06-20 12:45:00,94.67,94.67,94.55,94.62,8004.326663061114,61.6799,61.6799,61.6017,61.6474,8004.3267
2008-06-20 12:50:00,94.67,94.73,94.64,94.66,6922.660897782585,61.6799,61.719,61.6604,61.6734,6922.6609
2008-06-20 12:55:00,94.64,94.67,94.54,94.65,7247.160627366144,61.6604,61.6799,61.5952,61.6669,7247.1606
2008-06-20 13:00:00,94.61,94.66,94.47,94.5,15359.65386695511,61.6408,61.6734,61.5496,61.5692,15359.6539
2008-06-20 13:05:00,94.5,94.68,94.49,94.68,8220.65981611682,61.5692,61.6864,61.5627,61.6864,8220.6598
2008-06-20 13:10:00,94.71,94.84,94.59,94.59,11790.156841535963,61.706,61.7907,61.6278,61.6278,11790.1568
2008-06-20 13:15:00,94.59,94.64,94.35,94.41,15684.153596538668,61.6278,61.6604,61.4714,61.5105,15684.1536
2008-06-20 13:20:00,94.43,94.43,94.26,94.37,13845.32179556517,61.5236,61.5236,61.4128,61.4845,13845.3218
2008-06-20 13:25:00,94.4,94.41,94.24,94.35,16765.819361817197,61.504,61.5105,61.3998,61.4714,16765.8194
2008-06-20 13:30:00,94.35,94.35,93.96,94.23,27798.8101676582,61.4714,61.4714,61.2173,61.3933,27798.8102
2008-06-20 13:35:00,94.22,94.28,94.12,94.28,10167.658193618172,61.3867,61.4258,61.3216,61.4258,10167.6582
2008-06-20 13:40:00,94.27,94.27,93.98,94.1,24445.64629529475,61.4193,61.4193,61.2304,61.3086,24445.6463
2008-06-20 13:45:00,94.1,94.35,94.1,94.3,11465.657111952409,61.3086,61.4714,61.3086,61.4389,11465.6571
2008-06-20 13:50:00,94.31,94.41,94.23,94.3,10816.657652785289,61.4454,61.5105,61.3933,61.4389,10816.6577
2008-06-20 13:55:00,94.3,94.49,94.27,94.27,11141.157382368849,61.4389,61.5627,61.4193,61.4193,11141.1574
2008-06-20 14:00:00,94.3,94.46,94.24,94.35,10492.15792320173,61.4389,61.5431,61.3998,61.4714,10492.1579
2008-06-20 14:05:00,94.34,94.47,94.28,94.3,13088.1557598702,61.4649,61.5496,61.4258,61.4389,13088.1558
2008-06-20 14:10:00,94.34,94.34,94.02,94.3,30286.641427798808,61.4649,61.4649,61.2564,61.4389,30286.6414
2008-06-20 14:15:00,94.27,94.35,94.19,94.31,21525.148729042725,61.4193,61.4714,61.3672,61.4454,21525.1487
2008-06-20 14:20:00,94.29,94.59,94.29,94.55,10492.15792320173,61.4323,61.6278,61.4323,61.6017,10492.1579
2008-06-20 14:25:00,94.57,94.61,94.47,94.61,9843.158464034614,61.6148,61.6408,61.5496,61.6408,9843.1585
2008-06-20 14:30:00,94.63,94.86,94.63,94.7,21633.315305570577,61.6539,61.8037,61.6539,61.6995,21633.3153
2008-06-20 14:35:00,94.7,94.7,94.42,94.47,11357.490535424551,61.6995,61.6995,61.517,61.5496,11357.4905
2008-06-20 14:40:00,94.48,94.64,94.47,94.57,12979.989183342346,61.5561,61.6604,61.5496,61.6148,12979.9892
2008-06-20 14:45:00,94.58,94.59,94.44,94.54,9410.4921579232,61.6213,61.6278,61.5301,61.5952,9410.4922
2008-06-20 14:50:00,94.53,94.55,94.26,94.3,17631.15197404002,61.5887,61.6017,61.4128,61.4389,17631.152
2008-06-20 14:55:00,94.3,94.37,94.07,94.07,35586.8036776636,61.4389,61.4845,61.289,61.289,35586.8037
2008-06-20 15:00:00,94.1,94.27,94.08,94.25,23147.64737696052,61.3086,61.4193,61.2955,61.4063,23147.6474
2008-06-20 15:05:00,94.27,94.5,94.23,94.35,28231.47647376961,61.4193,61.5692,61.3933,61.4714,28231.4765
2008-06-20 15:10:00,94.34,95.33,94.22,94.43,23796.646836127635,61.4649,62.1099,61.3867,61.5236,23796.6468
2008-06-20 15:15:00,94.45,94.5,94.31,94.31,12006.489994591671,61.5366,61.5692,61.4454,61.4454,12006.49
2008-06-20 15:20:00,94.3,94.61,94.25,94.61,22714.981070849102,61.4389,61.6408,61.4063,61.6408,22714.9811
2008-06-20 15:25:00,94.64,94.69,94.34,94.42,13953.488372093025,61.6604,61.693,61.4649,61.517,13953.4884
2008-06-20 15:30:00,94.41,94.63,94.35,94.6,21957.815035154137,61.5105,61.6539,61.4714,61.6343,21957.815
2008-06-20 15:35:00,94.61,94.79,94.48,94.77,24445.64629529475,61.6408,61.7581,61.5561,61.7451,24445.6463
2008-06-20 15:40:00,94.73,95.0,94.65,94.78,29637.64196863169,61.719,61.8949,61.6669,61.7516,29637.642
2008-06-20 15:45:00,94.78,94.96,94.73,94.85,23363.980530016222,61.7516,61.8689,61.719,61.7972,23363.9805
2008-06-20 15:50:00,94.87,95.2,94.84,95.08,40021.63331530557,61.8102,62.0252,61.7907,61.9471,40021.6333
2008-06-20 15:55:00,95.08,95.08,94.72,94.73,79718.76690102759,61.9471,61.9471,61.7125,61.719,79718.7669
2008-06-23 09:30:00,95.5,95.6,95.06,95.11,24878.312601406164,62.2207,62.2858,61.934,61.9666,24878.3126
2008-06-23 09:35:00,95.04,95.17,94.91,94.93,10600.324499729582,61.921,62.0057,61.8363,61.8493,10600.3245
2008-06-23 09:40:00,94.92,94.94,94.48,94.59,27257.97728501893,61.8428,61.8558,61.5561,61.6278,27257.9773
2008-06-23 09:45:00,94.56,94.62,94.23,94.33,15900.486749594374,61.6083,61.6474,61.3933,61.4584,15900.4867
2008-06-23 09:50:00,94.31,94.54,94.27,94.47,13412.655489453758,61.4454,61.5952,61.4193,61.5496,13412.6555
2008-06-23 09:55:00,94.46,94.87,94.46,94.86,12547.322877230936,61.5431,61.8102,61.5431,61.8037,12547.3229
2008-06-23 10:00:00,94.87,95.06,94.74,94.99,8004.326663061114,61.8102,61.934,61.7255,61.8884,8004.3267
2008-06-23 10:05:00,94.99,95.11,94.89,95.03,20118.98323418064,61.8884,61.9666,61.8233,61.9145,20118.9832
2008-06-23 10:10:00,95.0,95.34,95.0,95.31,20767.98269334776,61.8949,62.1165,61.8949,62.0969,20767.9827
2008-06-23 10:15:00,95.33,95.38,95.19,95.34,18280.15143320714,62.1099,62.1425,62.0187,62.1165,18280.1514
2008-06-23 10:20:00,95.3,95.44,95.3,95.35,9410.4921579232,62.0904,62.1816,62.0904,62.123,9410.4922
2008-06-23 10:25:00,95.39,95.41,95.29,95.39,19794.48350459708,62.149,62.1621,62.0839,62.149,19794.4835
2008-06-23 10:30:00,95.4,96.08,95.4,96.08,31584.640346133045,62.1555,62.5986,62.1555,62.5986,31584.6403
2008-06-23 10:35:00,96.08,96.15,96.03,96.08,38074.63493780421,62.5986,62.6442,62.566,62.5986,38074.6349
2008-06-23 10:40:00,96.05,96.13,96.02,96.06,17522.98539751217,62.579,62.6312,62.5595,62.5855,17522.9854
2008-06-23 10:45:00,96.06,96.09,95.85,95.89,15684.153596538668,62.5855,62.6051,62.4487,62.4748,15684.1536
2008-06-23 10:50:00,95.89,95.99,95.82,95.99,15792.320173066522,62.4748,62.5399,62.4292,62.5399,15792.3202
2008-06-23 10:55:00,96.02,96.16,96.02,96.05,11573.82368848026,62.5595,62.6507,62.5595,62.579,11573.8237
2008-06-23 11:00:00,96.04,96.1,95.82,95.89,13412.655489453758,62.5725,62.6116,62.4292,62.4748,13412.6555
2008-06-23 11:05:00,95.89,96.18,95.89,96.04,21741.48188209843,62.4748,62.6637,62.4748,62.5725,21741.4819
2008-06-23 11:10:00,96.04,96.12,95.96,96.05,16549.486208761493,62.5725,62.6246,62.5204,62.579,16549.4862
2008-06-23 11:15:00,96.06,96.14,95.83,95.83,21416.98215251488,62.5855,62.6377,62.4357,62.4357,21416.9822
2008-06-23 11:20:00,95.86,95.94,95.82,95.88,17414.818820984314,62.4552,62.5074,62.4292,62.4683,17414.8188
2008-06-23 11:25:00,95.88,95.93,95.79,95.87,22174.14818820984,62.4683,62.5009,62.4096,62.4618,22174.1482
2008-06-23 11:30:00,95.9,96.0,95.88,95.97,10708.491076257436,62.4813,62.5465,62.4683,62.5269,10708.4911
2008-06-23 11:35:00,95.97,96.16,95.97,96.06,9951.325040562466,62.5269,62.6507,62.5269,62.5855,9951.325
2008-06-23 11:40:00,96.06,96.06,95.93,95.96,9951.325040562466,62.5855,62.5855,62.5009,62.5204,9951.325
2008-06-23 11:45:00,95.99,96.11,95.94,95.94,16116.81990265008,62.5399,62.6181,62.5074,62.5074,16116.8199
2008-06-23 11:50:00,95.95,96.23,95.92,96.23,13953.488372093025,62.5139,62.6963,62.4943,62.6963,13953.4884
2008-06-23 11:55:00,96.23,96.31,96.18,96.23,16116.81990265008,62.6963,62.7484,62.6637,62.6963,16116.8199
2008-06-23 12:00:00,96.22,96.31,96.21,96.24,10275.824770146024,62.6898,62.7484,62.6833,62.7028,10275.8248
2008-06-23 12:05:00,96.24,96.24,96.09,96.18,9843.158464034614,62.7028,62.7028,62.6051,62.6637,9843.1585
2008-06-23 12:10:00,96.16,96.2,96.08,96.08,6706.327744726879,62.6507,62.6768,62.5986,62.5986,6706.3277
2008-06-23 12:15:00,96.04,96.06,95.97,96.04,12871.822606814494,62.5725,62.5855,62.5269,62.5725,12871.8226
2008-06-23 12:20:00,95.99,96.07,95.99,96.07,5840.995132504056,62.5399,62.5921,62.5399,62.5921,5840.9951
2008-06-23 12:25:00,96.07,96.14,96.02,96.04,14818.820984315846,62.5921,62.6377,62.5595,62.5725,14818.821
2008-06-23 12:30:00,96.03,96.18,96.03,96.12,10600.324499729582,62.566,62.6637,62.566,62.6246,10600.3245
2008-06-23 12:35:00,96.12,96.14,96.08,96.09,9626.825310978908,62.6246,62.6377,62.5986,62.6051,9626.8253
2008-06-23 12:40:00,96.08,96.08,95.94,95.95,11681.990265008111,62.5986,62.5986,62.5074,62.5139,11681.9903
2008-06-23 12:45:00,95.94,96.08,95.92,96.08,10924.824229313142,62.5074,62.5986,62.4943,62.5986,10924.8242
2008-06-23 12:50:00,96.07,96.1,95.96,95.96,7355.327203893997,62.5921,62.6116,62.5204,62.5204,7355.3272
2008-06-23 12:55:00,95.95,96.05,95.86,95.94,17306.65224445646,62.5139,62.579,62.4552,62.5074,17306.6522
2008-06-23 13:00:00,95.95,96.01,95.93,95.96,11357.490535424551,62.5139,62.553,62.5009,62.5204,11357.4905
2008-06-23 13:05:00,95.96,95.97,95.81,95.95,15359.65386695511,62.5204,62.5269,62.4227,62.5139,15359.6539
2008-06-23 13:10:00,95.92,95.95,95.75,95.78,18063.81828015144,62.4943,62.5139,62.3836,62.4031,18063.8183
2008-06-23 13:15:00,95.76,95.87,95.75,95.84,9194.159004867495,62.3901,62.4618,62.3836,62.4422,9194.159
2008-06-23 13:20:00,95.85,96.06,95.83,95.99,11465.657111952409,62.4487,62.5855,62.4357,62.5399,11465.6571
2008-06-23 13:25:00,95.96,96.02,95.94,95.96,5300.162249864791,62.5204,62.5595,62.5074,62.5204,5300.1622
2008-06-23 13:30:00,96.0,96.0,95.86,95.89,7030.8274743104375,62.5465,62.5465,62.4552,62.4748,7030.8275
2008-06-23 13:35:00,95.88,95.92,95.8,95.82,16657.652785289345,62.4683,62.4943,62.4162,62.4292,16657.6528
2008-06-23 13:40:00,95.86,95.9,95.82,95.82,8545.159545700379,62.4552,62.4813,62.4292,62.4292,8545.1595
2008-06-23 13:45:00,95.8,95.92,95.77,95.87,13628.988642509465,62.4162,62.4943,62.3966,62.4618,13628.9886
2008-06-23 13:50:00,95.87,95.89,95.82,95.89,8545.159545700379,62.4618,62.4748,62.4292,62.4748,8545.1595
2008-06-23 13:55:00,95.87,95.88,95.77,95.85,9951.325040562466,62.4618,62.4683,62.3966,62.4487,9951.325
2008-06-23 14:00:00,95.84,95.86,95.74,95.75,9626.825310978908,62.4422,62.4552,62.3771,62.3836,9626.8253
2008-06-23 14:05:00,95.75,95.82,95.69,95.79,13845.32179556517,62.3836,62.4292,62.3445,62.4096,13845.3218
2008-06-23 14:10:00,95.79,95.85,95.79,95.82,8004.326663061114,62.4096,62.4487,62.4096,62.4292,8004.3267
2008-06-23 14:15:00,95.85,95.93,95.76,95.87,33423.47214710654,62.4487,62.5009,62.3901,62.4618,33423.4721
2008-06-23 14:20:00,95.87,95.95,95.84,95.92,26608.977825851813,62.4618,62.5139,62.4422,62.4943,26608.9778
2008-06-23 14:25:00,95.9,95.96,95.82,95.96,18280.15143320714,62.4813,62.5204,62.4292,62.5204,18280.1514
2008-06-23 14:30:00,95.97,96.23,95.93,96.23,13845.32179556517,62.5269,62.6963,62.5009,62.6963,13845.3218
2008-06-23 14:35:00,96.25,96.25,96.12,96.12,10492.15792320173,62.7093,62.7093,62.6246,62.6246,10492.1579
2008-06-23 14:40:00,96.15,96.27,96.13,96.23,16116.81990265008,62.6442,62.7224,62.6312,62.6963,16116.8199
2008-06-23 14:45:00,96.21,96.28,96.07,96.1,8869.659275283937,62.6833,62.7289,62.5921,62.6116,8869.6593
2008-06-23 14:50:00,96.07,96.18,96.05,96.12,8653.32612222823,62.5921,62.6637,62.579,62.6246,8653.3261
2008-06-23 14:55:00,96.11,96.29,96.09,96.26,8653.32612222823,62.6181,62.7354,62.6051,62.7159,8653.3261
2008-06-23 15:00:00,96.27,96.3,96.21,96.22,19145.484045429963,62.7224,62.7419,62.6833,62.6898,19145.484
2008-06-23 15:05:00,96.26,96.32,96.14,96.14,21308.81557598702,62.7159,62.7549,62.6377,62.6377,21308.8156
2008-06-23 15:10:00,96.15,96.21,96.05,96.12,26608.977825851813,62.6442,62.6833,62.579,62.6246,26608.9778
2008-06-23 15:15:00,96.12,96.12,95.87,95.94,33964.30502974581,62.6246,62.6246,62.4618,62.5074,33964.305
2008-06-23 15:20:00,95.92,95.97,95.83,95.93,18063.81828015144,62.4943,62.5269,62.4357,62.5009,18063.8183
2008-06-23 15:25:00,95.92,96.21,95.91,96.2,35694.97025419145,62.4943,62.6833,62.4878,62.6768,35694.9703
2008-06-23 15:30:00,96.21,96.27,96.16,96.19,30719.30773391022,62.6833,62.7224,62.6507,62.6702,30719.3077
2008-06-23 15:35:00,96.18,96.44,96.17,96.43,34288.80475932937,62.6637,62.8331,62.6572,62.8266,34288.8048
2008-06-23 15:40:00,96.44,96.57,96.34,96.37,29962.14169821525,62.8331,62.9178,62.768,62.7875,29962.1417
2008-06-23 15:45:00,96.37,96.41,96.33,96.35,18496.484586262843,62.7875,62.8136,62.7615,62.7745,18496.4846
2008-06-23 15:50:00,96.32,96.4,96.22,96.35,32233.63980530016,62.7549,62.8071,62.6898,62.7745,32233.6398
2008-06-23 15:55:00,96.35,96.39,96.32,96.38,36776.63601946998,62.7745,62.8006,62.7549,62.794,36776.636
2008-06-24 09:30:00,95.3,96.29,95.3,95.58,25635.478637101136,62.0904,62.7354,62.0904,62.2728,25635.4786
2008-06-24 09:35:00,95.63,95.82,95.3,95.38,15359.65386695511,62.3054,62.4292,62.0904,62.1425,15359.6539
2008-06-24 09:40:00,95.39,95.41,94.93,95.08,19578.15035154137,62.149,62.1621,61.8493,61.9471,19578.1504
2008-06-24 09:45:00,95.06,95.34,94.71,94.82,25743.645213628988,61.934,62.1165,61.706,61.7777,25743.6452
2008-06-24 09:50:00,94.83,94.88,94.56,94.73,21308.81557598702,61.7842,61.8167,61.6083,61.719,21308.8156
2008-06-24 09:55:00,94.76,94.88,94.39,94.43,32558.13953488372,61.7386,61.8167,61.4975,61.5236,32558.1395
2008-06-24 10:00:00,94.42,94.58,94.23,94.45,34072.47160627366,61.517,61.6213,61.3933,61.5366,34072.4716
2008-06-24 10:05:00,94.45,94.58,94.32,94.42,30070.308274743104,61.5366,61.6213,61.4519,61.517,30070.3083
2008-06-24 10:10:00,94.42,94.68,94.42,94.61,18388.31800973499,61.517,61.6864,61.517,61.6408,18388.318
2008-06-24 10:15:00,94.63,94.72,94.23,94.3,28772.30935640887,61.6539,61.7125,61.3933,61.4389,28772.3094
2008-06-24 10:20:00,94.35,94.41,94.24,94.37,23580.31368307193,61.4714,61.5105,61.3998,61.4845,23580.3137
2008-06-24 10:25:00,94.38,94.49,94.31,94.35,16224.986479177933,61.491,61.5627,61.4454,61.4714,16224.9865
2008-06-24 10:30:00,94.37,94.39,94.03,94.13,28339.64305029745,61.4845,61.4975,61.263,61.3281,28339.6431
2008-06-24 10:35:00,94.12,94.13,93.92,93.93,24553.812871822607,61.3216,61.3281,61.1913,61.1978,24553.8129
2008-06-24 10:40:00,93.93,93.98,93.71,93.73,30502.97458085452,61.1978,61.2304,61.0545,61.0675,30502.9746
2008-06-24 10:45:00,93.73,93.92,93.68,93.82,31368.307193077337,61.0675,61.1913,61.0349,61.1261,31368.3072
2008-06-24 10:50:00,93.82,94.07,93.75,94.03,58193.61817198485,61.1261,61.289,61.0805,61.263,58193.6182
2008-06-24 10:55:00,94.02,94.78,93.98,94.69,47376.960519199565,61.2564,61.7516,61.2304,61.693,47376.9605
2008-06-24 11:00:00,94.7,94.74,94.51,94.69,24121.146565711195,61.6995,61.7255,61.5757,61.693,24121.1466
2008-06-24 11:05:00,94.63,94.69,94.49,94.57,17090.319091400757,61.6539,61.693,61.5627,61.6148,17090.3191
2008-06-24 11:10:00,94.53,94.53,94.35,94.38,31692.806922660897,61.5887,61.5887,61.4714,61.491,31692.8069
2008-06-24 11:15:00,94.38,94.59,94.38,94.56,31260.140616549485,61.491,61.6278,61.491,61.6083,31260.1406
2008-06-24 11:20:00,94.59,94.61,94.35,94.58,33531.638723634394,61.6278,61.6408,61.4714,61.6213,33531.6387
2008-06-24 11:25:00,94.62,94.79,94.6,94.67,13628.988642509465,61.6474,61.7581,61.6343,61.6799,13628.9886
2008-06-24 11:30:00,94.65,94.82,94.61,94.73,17739.318550567874,61.6669,61.7777,61.6408,61.719,17739.3186
2008-06-24 11:35:00,94.72,94.81,94.56,94.61,25959.97836668469,61.7125,61.7711,61.6083,61.6408,25959.9784
2008-06-24 11:40:00,94.69,94.74,94.62,94.67,7896.160086533261,61.693,61.7255,61.6474,61.6799,7896.1601
2008-06-24 11:45:00,94.7,94.96,94.55,94.91,25959.97836668469,61.6995,61.8689,61.6017,61.8363,25959.9784
2008-06-24 11:50:00,94.88,94.98,94.76,94.98,14277.98810167658,61.8167,61.8819,61.7386,61.8819,14277.9881
2008-06-24 11:55:00,94.92,95.03,94.89,94.93,9302.32558139535,61.8428,61.9145,61.8233,61.8493,9302.3256
2008-06-24 12:00:00,94.9,94.92,94.78,94.92,17198.48566792861,61.8298,61.8428,61.7516,61.8428,17198.4857
2008-06-24 12:05:00,94.92,95.01,94.9,94.98,11357.490535424551,61.8428,61.9014,61.8298,61.8819,11357.4905
2008-06-24 12:10:00,94.95,95.01,94.84,94.86,12114.656571119524,61.8624,61.9014,61.7907,61.8037,12114.6566
2008-06-24 12:15:00,94.88,94.91,94.7,94.8,12979.989183342346,61.8167,61.8363,61.6995,61.7646,12979.9892
2008-06-24 12:20:00,94.8,94.99,94.78,94.99,15575.987020010816,61.7646,61.8884,61.7516,61.8884,15575.987
2008-06-24 12:25:00,94.94,95.03,94.88,94.88,18929.15089237425,61.8558,61.9145,61.8167,61.8167,18929.1509
2008-06-24 12:30:00,94.87,94.98,94.85,94.91,6814.494321254732,61.8102,61.8819,61.7972,61.8363,6814.4943
2008-06-24 12:35:00,94.91,95.02,94.88,95.02,7896.160086533261,61.8363,61.908,61.8167,61.908,7896.1601
2008-06-24 12:40:00,95.02,95.02,94.83,94.83,9518.658734451054,61.908,61.908,61.7842,61.7842,9518.6587
2008-06-24 12:45:00,94.82,94.88,94.65,94.76,29962.14169821525,61.7777,61.8167,61.6669,61.7386,29962.1417
2008-06-24 12:50:00,94.76,94.77,94.67,94.71,6381.828015143321,61.7386,61.7451,61.6799,61.706,6381.828
2008-06-24 12:55:00,94.72,94.83,94.68,94.74,11465.657111952409,61.7125,61.7842,61.6864,61.7255,11465.6571
2008-06-24 13:00:00,94.76,94.9,94.74,94.85,13737.155219037317,61.7386,61.8298,61.7255,61.7972,13737.1552
2008-06-24 13:05:00,94.83,94.96,94.81,94.84,19794.48350459708,61.7842,61.8689,61.7711,61.7907,19794.4835
2008-06-24 13:10:00,94.84,94.89,94.74,94.76,13196.322336398052,61.7907,61.8233,61.7255,61.7386,13196.3223
2008-06-24 13:15:00,94.72,94.82,94.64,94.81,11141.157382368849,61.7125,61.7777,61.6604,61.7711,11141.1574
2008-06-24 13:20:00,94.8,94.95,94.79,94.9,11141.157382368849,61.7646,61.8624,61.7581,61.8298,11141.1574
2008-06-24 13:25:00,94.93,94.93,94.74,94.76,17847.485127095726,61.8493,61.8493,61.7255,61.7386,17847.4851
2008-06-24 13:30:00,94.74,94.82,94.63,94.77,16765.819361817197,61.7255,61.7777,61.6539,61.7451,16765.8194
2008-06-24 13:35:00,94.77,94.83,94.69,94.77,15035.154137371552,61.7451,61.7842,61.693,61.7451,15035.1541
2008-06-24 13:40:00,94.73,94.76,94.47,94.47,11573.82368848026,61.719,61.7386,61.5496,61.5496,11573.8237
2008-06-24 13:45:00,94.48,94.53,94.33,94.36,25959.97836668469,61.5561,61.5887,61.4584,61.478,25959.9784
2008-06-24 13:50:00,94.37,94.47,94.35,94.43,19469.98377501352,61.4845,61.5496,61.4714,61.5236,19469.9838
2008-06-24 13:55:00,94.42,94.44,94.35,94.41,14277.98810167658,61.517,61.5301,61.4714,61.5105,14277.9881
2008-06-24 14:00:00,94.42,94.79,94.42,94.75,16982.152514872905,61.517,61.7581,61.517,61.7321,16982.1525
2008-06-24 14:05:00,94.78,94.81,94.52,94.62,18063.81828015144,61.7516,61.7711,61.5822,61.6474,18063.8183
2008-06-24 14:10:00,94.62,94.8,94.56,94.72,16873.98593834505,61.6474,61.7646,61.6083,61.7125,16873.9859
2008-06-24 14:15:00,94.71,94.84,94.67,94.79,15900.486749594374,61.706,61.7907,61.6799,61.7581,15900.4867
2008-06-24 14:20:00,94.78,94.81,94.72,94.77,117793.4018388318,61.7516,61.7711,61.7125,61.7451,117793.4018
2008-06-24 14:25:00,94.81,94.81,94.65,94.67,14277.98810167658,61.7711,61.7711,61.6669,61.6799,14277.9881
2008-06-24 14:30:00,94.67,94.67,94.41,94.44,31260.140616549485,61.6799,61.6799,61.5105,61.5301,31260.1406
2008-06-24 14:35:00,94.43,94.47,94.21,94.23,57652.78528934559,61.5236,61.5496,61.3802,61.3933,57652.7853
2008-06-24 14:40:00,94.24,94.28,94.22,94.25,8436.992969172525,61.3998,61.4258,61.3867,61.4063,8436.993
2008-06-24 14:45:00,94.25,94.27,94.05,94.1,18604.6511627907,61.4063,61.4193,61.276,61.3086,18604.6512
2008-06-24 14:50:00,94.08,94.21,94.08,94.2,8761.492698756085,61.2955,61.3802,61.2955,61.3737,8761.4927
2008-06-24 14:55:00,94.21,94.26,94.07,94.12,15900.486749594374,61.3802,61.4128,61.289,61.3216,15900.4867
2008-06-24 15:00:00,94.1,94.23,93.93,93.98,21633.315305570577,61.3086,61.3933,61.1978,61.2304,21633.3153
2008-06-24 15:05:00,93.97,93.99,93.79,93.84,24337.4797187669,61.2239,61.2369,61.1066,61.1392,24337.4797
2008-06-24 15:10:00,93.89,93.89,93.49,93.52,32017.306652244457,61.1717,61.1717,60.9111,60.9307,32017.3067
2008-06-24 15:15:00,93.54,93.57,93.38,93.45,35694.97025419145,60.9437,60.9633,60.8395,60.8851,35694.9703
2008-06-24 15:20:00,93.49,93.6,93.42,93.52,28664.14277988101,60.9111,60.9828,60.8655,60.9307,28664.1428
2008-06-24 15:25:00,93.5,93.53,93.22,93.49,42833.96430502975,60.9176,60.9372,60.7352,60.9111,42833.9643
2008-06-24 15:30:00,93.49,93.54,93.37,93.38,34072.47160627366,60.9111,60.9437,60.8329,60.8395,34072.4716
2008-06-24 15:35:00,93.4,93.4,93.04,93.25,48566.792861005946,60.8525,60.8525,60.6179,60.7548,48566.7929
2008-06-24 15:40:00,93.25,93.54,93.18,93.54,35694.97025419145,60.7548,60.9437,60.7092,60.9437,35694.9703
2008-06-24 15:45:00,93.55,93.62,93.49,93.57,36235.80313683072,60.9502,60.9958,60.9111,60.9633,36235.8031
2008-06-24 15:50:00,93.54,93.55,93.34,93.42,35370.470524607896,60.9437,60.9502,60.8134,60.8655,35370.4705
2008-06-24 15:55:00,93.44,93.53,93.31,93.49,78204.43482963764,60.8786,60.9372,60.7939,60.9111,78204.4348
2008-06-25 09:30:00,93.91,93.91,92.83,93.7,22931.31422390481,61.1848,61.1848,60.4811,61.0479,22931.3142
2008-06-25 09:35:00,93.74,93.74,93.22,93.37,20118.98323418064,61.074,61.074,60.7352,60.8329,20118.9832
2008-06-25 09:40:00,93.26,93.37,93.16,93.25,18388.31800973499,60.7613,60.8329,60.6961,60.7548,18388.318
2008-06-25 09:45:00,93.28,93.38,93.22,93.37,21849.648458626285,60.7743,60.8395,60.7352,60.8329,21849.6485
2008-06-25 09:50:00,93.37,93.46,93.3,93.37,31692.806922660897,60.8329,60.8916,60.7873,60.8329,31692.8069
2008-06-25 09:55:00,93.37,93.46,93.18,93.25,16549.486208761493,60.8329,60.8916,60.7092,60.7548,16549.4862
2008-06-25 10:00:00,93.27,93.61,93.24,93.53,23688.480259599783,60.7678,60.9893,60.7482,60.9372,23688.4803
2008-06-25 10:05:00,93.5,93.5,93.24,93.24,12006.489994591671,60.9176,60.9176,60.7482,60.7482,12006.49
2008-06-25 10:10:00,93.25,93.31,93.16,93.24,11681.990265008111,60.7548,60.7939,60.6961,60.7482,11681.9903
2008-06-25 10:15:00,93.24,93.26,93.12,93.2,21308.81557598702,60.7482,60.7613,60.6701,60.7222,21308.8156
2008-06-25 10:20:00,93.22,93.45,93.15,93.37,64142.779881016766,60.7352,60.8851,60.6896,60.8329,64142.7799
2008-06-25 10:25:00,93.37,93.57,93.37,93.57,30178.47485127096,60.8329,60.9633,60.8329,60.9633,30178.4749
2008-06-25 10:30:00,93.52,93.74,93.49,93.64,39588.96700919416,60.9307,61.074,60.9111,61.0089,39588.967
2008-06-25 10:35:00,93.64,93.65,93.44,93.46,24012.979989183343,61.0089,61.0154,60.8786,60.8916,24012.98
2008-06-25 10:40:00,93.48,93.5,93.42,93.47,12330.98972417523,60.9046,60.9176,60.8655,60.8981,12330.9897
2008-06-25 10:45:00,93.47,93.58,93.42,93.46,18929.15089237425,60.8981,60.9698,60.8655,60.8916,18929.1509
2008-06-25 10:50:00,93.47,93.49,93.39,93.43,17198.48566792861,60.8981,60.9111,60.846,60.872,17198.4857
2008-06-25 10:55:00,93.45,93.64,93.42,93.64,26068.14494321255,60.8851,61.0089,60.8655,61.0089,26068.1449
2008-06-25 11:00:00,93.64,93.85,93.61,93.84,12763.656030286642,61.0089,61.1457,60.9893,61.1392,12763.656
2008-06-25 11:05:00,93.84,93.85,93.78,93.84,18712.81773931855,61.1392,61.1457,61.1001,61.1392,18712.8177
2008-06-25 11:10:00,93.83,93.94,93.81,93.93,24986.47917793402,61.1326,61.2043,61.1196,61.1978,24986.4792
2008-06-25 11:15:00,93.91,94.09,93.87,94.09,40886.96592752839,61.1848,61.302,61.1587,61.302,40886.9659
2008-06-25 11:20:00,94.09,94.37,94.06,94.31,29962.14169821525,61.302,61.4845,61.2825,61.4454,29962.1417
2008-06-25 11:25:00,94.3,94.31,94.03,94.14,21741.48188209843,61.4389,61.4454,61.263,61.3346,21741.4819
2008-06-25 11:30:00,94.13,94.23,94.1,94.23,12871.822606814494,61.3281,61.3933,61.3086,61.3933,12871.8226
2008-06-25 11:35:00,94.22,94.23,93.86,93.86,14602.48783126014,61.3867,61.3933,61.1522,61.1522,14602.4878
2008-06-25 11:40:00,93.82,93.85,93.63,93.63,23688.480259599783,61.1261,61.1457,61.0023,61.0023,23688.4803
2008-06-25 11:45:00,93.63,93.68,93.49,93.49,37101.135749053545,61.0023,61.0349,60.9111,60.9111,37101.1357
2008-06-25 11:50:00,93.53,93.68,93.5,93.65,17955.65170362358,60.9372,61.0349,60.9176,61.0154,17955.6517
2008-06-25 11:55:00,93.67,93.74,93.64,93.69,15684.153596538668,61.0284,61.074,61.0089,61.0414,15684.1536
2008-06-25 12:00:00,93.69,93.74,93.59,93.59,12763.656030286642,61.0414,61.074,60.9763,60.9763,12763.656
2008-06-25 12:05:00,93.62,93.66,93.58,93.6,10275.824770146024,60.9958,61.0219,60.9698,60.9828,10275.8248
2008-06-25 12:10:00,93.58,93.78,93.58,93.72,14818.820984315846,60.9698,61.1001,60.9698,61.061,14818.821
2008-06-25 12:15:00,93.73,93.73,93.61,93.67,12655.489453758788,61.0675,61.0675,60.9893,61.0284,12655.4895
2008-06-25 12:20:00,93.67,93.78,93.63,93.67,8436.992969172525,61.0284,61.1001,61.0023,61.0284,8436.993
2008-06-25 12:25:00,93.69,93.79,93.65,93.79,7138.994050838291,61.0414,61.1066,61.0154,61.1066,7138.9941
2008-06-25 12:30:00,93.82,94.05,93.81,93.99,14494.321254732287,61.1261,61.276,61.1196,61.2369,14494.3213
2008-06-25 12:35:00,94.0,94.0,93.67,93.67,31584.640346133045,61.2434,61.2434,61.0284,61.0284,31584.6403
2008-06-25 12:40:00,93.69,93.72,93.37,93.38,68469.44294213087,61.0414,61.061,60.8329,60.8395,68469.4429
2008-06-25 12:45:00,93.38,93.52,93.25,93.48,64250.94645754462,60.8395,60.9307,60.7548,60.9046,64250.9465
2008-06-25 12:50:00,93.44,93.51,93.25,93.35,48458.626284478094,60.8786,60.9242,60.7548,60.8199,48458.6263
2008-06-25 12:55:00,93.39,93.48,93.25,93.48,31692.806922660897,60.846,60.9046,60.7548,60.9046,31692.8069
2008-06-25 13:00:00,93.47,93.49,93.3,93.37,29745.808545159543,60.8981,60.9111,60.7873,60.8329,29745.8085
2008-06-25 13:05:00,93.37,93.59,93.37,93.42,25743.645213628988,60.8329,60.9763,60.8329,60.8655,25743.6452
2008-06-25 13:10:00,93.43,93.71,93.43,93.71,24012.979989183343,60.872,61.0545,60.872,61.0545,24012.98
2008-06-25 13:15:00,93.71,93.73,93.57,93.57,8761.492698756085,61.0545,61.0675,60.9633,60.9633,8761.4927
2008-06-25 13:20:00,93.56,93.62,93.56,93.61,6922.660897782585,60.9567,60.9958,60.9567,60.9893,6922.6609
2008-06-25 13:25:00,93.61,93.61,93.49,93.49,8545.159545700379,60.9893,60.9893,60.9111,60.9111,8545.1595
2008-06-25 13:30:00,93.49,93.53,93.46,93.49,10383.991346673878,60.9111,60.9372,60.8916,60.9111,10383.9913
2008-06-25 13:35:00,93.48,93.49,93.34,93.38,8545.159545700379,60.9046,60.9111,60.8134,60.8395,8545.1595
2008-06-25 13:40:00,93.38,93.46,93.38,93.45,5949.161709031909,60.8395,60.8916,60.8395,60.8851,5949.1617
2008-06-25 13:45:00,93.45,93.55,93.45,93.55,3677.6636019469984,60.8851,60.9502,60.8851,60.9502,3677.6636
2008-06-25 13:50:00,93.52,93.57,93.51,93.57,6489.994591671173,60.9307,60.9633,60.9242,60.9633,6489.9946
2008-06-25 13:55:00,93.57,93.59,93.55,93.59,3353.16387236344,60.9633,60.9763,60.9502,60.9763,3353.1639
2008-06-25 14:00:00,93.59,93.61,93.56,93.61,5949.161709031909,60.9763,60.9893,60.9567,60.9893,5949.1617
2008-06-25 14:05:00,93.62,93.79,93.61,93.64,8112.493239588966,60.9958,61.1066,60.9893,61.0089,8112.4932
2008-06-25 14:10:00,93.68,94.13,93.49,94.05,35154.13737155219,61.0349,61.3281,60.9111,61.276,35154.1374
2008-06-25 14:15:00,94.04,94.63,94.03,94.52,44564.62952947539,61.2695,61.6539,61.263,61.5822,44564.6295
2008-06-25 14:20:00,94.54,94.69,94.25,94.28,27366.14386154678,61.5952,61.693,61.4063,61.4258,27366.1439
2008-06-25 14:25:00,94.31,94.33,93.98,94.0,25202.812330989724,61.4454,61.4584,61.2304,61.2434,25202.8123
2008-06-25 14:30:00,93.98,93.98,93.68,93.91,35911.30340724716,61.2304,61.2304,61.0349,61.1848,35911.3034
2008-06-25 14:35:00,93.94,94.03,93.78,93.81,61546.78204434829,61.2043,61.263,61.1001,61.1196,61546.782
2008-06-25 14:40:00,93.8,93.92,93.46,93.85,36884.80259599783,61.1131,61.1913,60.8916,61.1457,36884.8026
2008-06-25 14:45:00,93.83,93.83,93.49,93.77,26284.478096268253,61.1326,61.1326,60.9111,61.0936,26284.4781
2008-06-25 14:50:00,93.79,94.28,93.74,94.11,20551.64954029205,61.1066,61.4258,61.074,61.3151,20551.6495
2008-06-25 14:55:00,94.15,94.34,94.01,94.34,25959.97836668469,61.3411,61.4649,61.2499,61.4649,25959.9784
2008-06-25 15:00:00,94.34,94.85,94.23,94.84,26717.144402379665,61.4649,61.7972,61.3933,61.7907,26717.1444
2008-06-25 15:05:00,94.84,94.91,94.52,94.52,18929.15089237425,61.7907,61.8363,61.5822,61.5822,18929.1509
2008-06-25 15:10:00,94.51,94.64,94.39,94.44,20551.64954029205,61.5757,61.6604,61.4975,61.5301,20551.6495
2008-06-25 15:15:00,94.43,94.72,94.4,94.52,20118.98323418064,61.5236,61.7125,61.504,61.5822,20118.9832
2008-06-25 15:20:00,94.55,94.55,94.1,94.25,34288.80475932937,61.6017,61.6017,61.3086,61.4063,34288.8048
2008-06-25 15:25:00,94.26,94.34,93.99,94.31,39372.633856138455,61.4128,61.4649,61.2369,61.4454,39372.6339
2008-06-25 15:30:00,94.3,94.46,94.0,94.01,36235.80313683072,61.4389,61.5431,61.2434,61.2499,36235.8031
2008-06-25 15:35:00,94.03,94.11,93.77,94.0,39372.633856138455,61.263,61.3151,61.0936,61.2434,39372.6339
2008-06-25 15:40:00,93.94,94.21,93.86,94.18,45862.62844780963,61.2043,61.3802,61.1522,61.3607,45862.6284
2008-06-25 15:45:00,94.14,94.39,94.01,94.03,58085.451595457,61.3346,61.4975,61.2499,61.263,58085.4516
2008-06-25 15:50:00,94.05,94.42,94.03,94.29,56030.2866414278,61.276,61.517,61.263,61.4323,56030.2866
2008-06-25 15:55:00,94.28,94.35,94.21,94.28,38399.13466738778,61.4258,61.4714,61.3802,61.4258,38399.1347
2008-06-26 09:30:00,92.47,93.7,92.47,92.69,35694.97025419145,60.2466,61.0479,60.2466,60.3899,35694.9703
2008-06-26 09:35:00,92.74,93.13,92.68,92.85,35803.136830719304,60.4225,60.6766,60.3834,60.4942,35803.1368
2008-06-26 09:40:00,92.78,93.0,92.56,92.62,29313.14223904813,60.4485,60.5919,60.3052,60.3443,29313.1422
2008-06-26 09:45:00,92.68,92.78,92.51,92.68,10167.658193618172,60.3834,60.4485,60.2726,60.3834,10167.6582
2008-06-26 09:50:00,92.61,92.78,92.45,92.61,26717.144402379665,60.3378,60.4485,60.2335,60.3378,26717.1444
2008-06-26 09:55:00,92.63,92.9,92.58,92.65,15251.487290427258,60.3508,60.5267,60.3182,60.3638,15251.4873
2008-06-26 10:00:00,92.74,92.94,92.5,92.52,24337.4797187669,60.4225,60.5528,60.2661,60.2791,24337.4797
2008-06-26 10:05:00,92.54,92.57,92.2,92.4,24878.312601406164,60.2922,60.3117,60.0707,60.201,24878.3126
2008-06-26 10:10:00,92.4,92.47,92.24,92.38,17198.48566792861,60.201,60.2466,60.0967,60.1879,17198.4857
2008-06-26 10:15:00,92.35,92.42,92.24,92.38,22174.14818820984,60.1684,60.214,60.0967,60.1879,22174.1482
2008-06-26 10:20:00,92.39,92.53,92.36,92.4,27474.31043807464,60.1945,60.2857,60.1749,60.201,27474.3104
2008-06-26 10:25:00,92.39,92.88,92.39,92.69,18496.484586262843,60.1945,60.5137,60.1945,60.3899,18496.4846
2008-06-26 10:30:00,92.65,93.08,92.64,92.85,26068.14494321255,60.3638,60.644,60.3573,60.4942,26068.1449
2008-06-26 10:35:00,92.85,92.95,92.49,92.51,14061.654948620877,60.4942,60.5593,60.2596,60.2726,14061.6549
2008-06-26 10:40:00,92.52,92.57,92.23,92.54,20984.31584640346,60.2791,60.3117,60.0902,60.2922,20984.3158
2008-06-26 10:45:00,92.54,92.92,92.52,92.85,28231.47647376961,60.2922,60.5398,60.2791,60.4942,28231.4765
2008-06-26 10:50:00,92.86,92.93,92.67,92.67,29421.308815575987,60.5007,60.5463,60.3769,60.3769,29421.3088
2008-06-26 10:55:00,92.65,92.75,92.34,92.38,21416.98215251488,60.3638,60.429,60.1619,60.1879,21416.9822
2008-06-26 11:00:00,92.39,92.54,92.23,92.54,15575.987020010816,60.1945,60.2922,60.0902,60.2922,15575.987
2008-06-26 11:05:00,92.55,92.58,92.34,92.37,8869.659275283937,60.2987,60.3182,60.1619,60.1814,8869.6593
2008-06-26 11:10:00,92.38,92.49,92.24,92.4,18063.81828015144,60.1879,60.2596,60.0967,60.201,18063.8183
2008-06-26 11:15:00,92.39,92.52,92.37,92.39,14169.821525148727,60.1945,60.2791,60.1814,60.1945,14169.8215
2008-06-26 11:20:00,92.43,92.58,92.38,92.58,13412.655489453758,60.2205,60.3182,60.1879,60.3182,13412.6555
2008-06-26 11:25:00,92.58,92.58,92.39,92.45,13088.1557598702,60.3182,60.3182,60.1945,60.2335,13088.1558
2008-06-26 11:30:00,92.44,92.61,92.41,92.45,10059.491617090318,60.227,60.3378,60.2075,60.2335,10059.4916
2008-06-26 11:35:00,92.45,92.48,92.28,92.37,21092.48242293132,60.2335,60.2531,60.1228,60.1814,21092.4824
2008-06-26 11:40:00,92.37,92.61,92.37,92.55,12330.98972417523,60.1814,60.3378,60.1814,60.2987,12330.9897
2008-06-26 11:45:00,92.58,92.63,92.5,92.51,10059.491617090318,60.3182,60.3508,60.2661,60.2726,10059.4916
2008-06-26 11:50:00,92.51,92.51,92.3,92.31,10924.824229313142,60.2726,60.2726,60.1358,60.1423,10924.8242
2008-06-26 11:55:00,92.32,92.44,92.29,92.3,5191.995673336939,60.1488,60.227,60.1293,60.1358,5191.9957
2008-06-26 12:00:00,92.3,92.34,92.2,92.3,24661.97944835046,60.1358,60.1619,60.0707,60.1358,24661.9794
2008-06-26 12:05:00,92.32,92.32,92.1,92.22,35154.13737155219,60.1488,60.1488,60.0055,60.0837,35154.1374
2008-06-26 12:10:00,92.22,92.28,92.1,92.16,19794.48350459708,60.0837,60.1228,60.0055,60.0446,19794.4835
2008-06-26 12:15:00,92.16,92.26,92.1,92.11,9843.158464034614,60.0446,60.1098,60.0055,60.012,9843.1585
2008-06-26 12:20:00,92.12,92.3,92.12,92.23,14818.820984315846,60.0185,60.1358,60.0185,60.0902,14818.821
2008-06-26 12:25:00,92.25,92.38,92.08,92.27,44131.96322336398,60.1032,60.1879,59.9925,60.1163,44131.9632
2008-06-26 12:30:00,92.25,92.33,92.08,92.24,60897.78258518118,60.1032,60.1554,59.9925,60.0967,60897.7826
2008-06-26 12:35:00,92.23,92.32,92.2,92.24,40778.79935100054,60.0902,60.1488,60.0707,60.0967,40778.7994
2008-06-26 12:40:00,92.22,92.3,92.15,92.21,24986.47917793402,60.0837,60.1358,60.0381,60.0772,24986.4792
2008-06-26 12:45:00,92.17,92.2,91.94,92.02,22714.981070849102,60.0511,60.0707,59.9013,59.9534,22714.9811
2008-06-26 12:50:00,92.0,92.06,91.76,91.87,52893.45592212006,59.9404,59.9794,59.784,59.8557,52893.4559
2008-06-26 12:55:00,91.9,92.23,91.89,92.15,20335.316387236344,59.8752,60.0902,59.8687,60.0381,20335.3164
2008-06-26 13:00:00,92.11,92.26,91.97,92.15,28555.97620335316,60.012,60.1098,59.9208,60.0381,28555.9762
2008-06-26 13:05:00,92.15,92.3,92.11,92.19,15792.320173066522,60.0381,60.1358,60.012,60.0641,15792.3202
2008-06-26 13:10:00,92.19,92.26,92.02,92.06,10924.824229313142,60.0641,60.1098,59.9534,59.9794,10924.8242
2008-06-26 13:15:00,92.04,92.14,92.02,92.02,10275.824770146024,59.9664,60.0316,59.9534,59.9534,10275.8248
2008-06-26 13:20:00,92.04,92.09,91.99,92.04,8328.826392644673,59.9664,59.999,59.9338,59.9664,8328.8264
2008-06-26 13:25:00,91.99,92.0,91.72,91.74,23039.480800432662,59.9338,59.9404,59.7579,59.771,23039.4808
2008-06-26 13:30:00,91.73,91.85,91.72,91.84,12979.989183342346,59.7644,59.8426,59.7579,59.8361,12979.9892
2008-06-26 13:35:00,91.82,91.84,91.65,91.8,14602.48783126014,59.8231,59.8361,59.7123,59.8101,14602.4878
2008-06-26 13:40:00,91.8,91.88,91.77,91.85,12006.489994591671,59.8101,59.8622,59.7905,59.8426,12006.49
2008-06-26 13:45:00,91.82,91.96,91.78,91.89,21308.81557598702,59.8231,59.9143,59.797,59.8687,21308.8156
2008-06-26 13:50:00,91.87,92.13,91.8,92.11,18929.15089237425,59.8557,60.0251,59.8101,60.012,18929.1509
2008-06-26 13:55:00,92.12,92.14,91.94,91.99,37641.968631692806,60.0185,60.0316,59.9013,59.9338,37641.9686
2008-06-26 14:00:00,91.99,92.02,91.9,92.02,14710.654407787992,59.9338,59.9534,59.8752,59.9534,14710.6544
2008-06-26 14:05:00,92.04,92.04,91.89,91.94,24878.312601406164,59.9664,59.9664,59.8687,59.9013,24878.3126
2008-06-26 14:10:00,91.97,92.05,91.79,91.82,30394.808004326664,59.9208,59.9729,59.8035,59.8231,30394.808
2008-06-26 14:15:00,91.81,92.03,91.8,91.92,28231.47647376961,59.8166,59.9599,59.8101,59.8882,28231.4765
2008-06-26 14:20:00,91.96,91.96,91.8,91.88,34937.80421849649,59.9143,59.9143,59.8101,59.8622,34937.8042
2008-06-26 14:25:00,91.88,92.9,91.72,91.89,31800.97349918875,59.8622,60.5267,59.7579,59.8687,31800.9735
2008-06-26 14:30:00,91.87,91.93,91.74,91.74,15575.987020010816,59.8557,59.8947,59.771,59.771,15575.987
2008-06-26 14:35:00,91.73,91.84,91.62,91.62,18063.81828015144,59.7644,59.8361,59.6928,59.6928,18063.8183
2008-06-26 14:40:00,91.61,91.79,91.54,91.75,21308.81557598702,59.6863,59.8035,59.6407,59.7775,21308.8156
2008-06-26 14:45:00,91.76,91.9,91.61,91.7,30502.97458085452,59.784,59.8752,59.6863,59.7449,30502.9746
2008-06-26 14:50:00,91.71,91.76,91.6,91.67,17198.48566792861,59.7514,59.784,59.6797,59.7254,17198.4857
2008-06-26 14:55:00,91.67,91.68,91.42,91.42,20551.64954029205,59.7254,59.7319,59.5625,59.5625,20551.6495
2008-06-26 15:00:00,91.43,91.67,91.39,91.61,53975.12168739859,59.569,59.7254,59.5429,59.6863,53975.1217
2008-06-26 15:05:00,91.61,91.64,91.32,91.41,38182.80151433207,59.6863,59.7058,59.4973,59.556,38182.8015
2008-06-26 15:10:00,91.39,91.41,91.23,91.29,23147.64737696052,59.5429,59.556,59.4387,59.4778,23147.6474
2008-06-26 15:15:00,91.3,91.53,91.26,91.26,32882.63926446728,59.4843,59.6341,59.4582,59.4582,32882.6393
2008-06-26 15:20:00,91.24,91.38,91.16,91.36,45754.461871281776,59.4452,59.5364,59.3931,59.5234,45754.4619
2008-06-26 15:25:00,91.34,91.53,91.3,91.44,44997.2958355868,59.5103,59.6341,59.4843,59.5755,44997.2958
2008-06-26 15:30:00,91.44,91.52,91.34,91.47,31043.80746349378,59.5755,59.6276,59.5103,59.595,31043.8075
2008-06-26 15:35:00,91.47,91.68,91.41,91.58,52136.2898864251,59.595,59.7319,59.556,59.6667,52136.2899
2008-06-26 15:40:00,91.63,91.63,91.28,91.41,54191.454840454295,59.6993,59.6993,59.4713,59.556,54191.4548
2008-06-26 15:45:00,91.41,91.48,91.28,91.38,28772.30935640887,59.556,59.6016,59.4713,59.5364,28772.3094
2008-06-26 15:50:00,91.38,91.42,91.18,91.28,68253.10978907517,59.5364,59.5625,59.4061,59.4713,68253.1098
2008-06-26 15:55:00,91.28,91.43,91.16,91.16,82422.9313142239,59.4713,59.569,59.3931,59.3931,82422.9313
2008-06-27 09:30:00,91.29,91.51,90.19,91.16,20659.8161168199,59.7431,59.8871,59.0233,59.6581,20659.8161
2008-06-27 09:35:00,91.22,91.23,90.82,90.87,15900.486749594374,59.6973,59.7039,59.4356,59.4683,15900.4867
2008-06-27 09:40:00,90.84,90.92,90.67,90.74,12330.98972417523,59.4486,59.501,59.3374,59.3832,12330.9897
2008-06-27 09:45:00,90.72,90.79,90.45,90.69,31584.640346133045,59.3701,59.4159,59.1934,59.3505,31584.6403
2008-06-27 09:50:00,90.68,90.84,90.62,90.81,14926.9875608437,59.3439,59.4486,59.3047,59.429,14926.9876
2008-06-27 09:55:00,90.85,91.33,90.81,91.31,20767.98269334776,59.4552,59.7693,59.429,59.7562,20767.9827
2008-06-27 10:00:00,91.3,91.62,91.29,91.55,24661.97944835046,59.7497,59.9591,59.7431,59.9133,24661.9794
2008-06-27 10:05:00,91.66,91.85,91.66,91.81,23039.480800432662,59.9853,60.1096,59.9853,60.0834,23039.4808
2008-06-27 10:10:00,91.78,91.89,91.73,91.74,16765.819361817197,60.0638,60.1358,60.0311,60.0376,16765.8194
2008-06-27 10:15:00,91.68,91.78,91.43,91.43,15792.320173066522,59.9984,60.0638,59.8348,59.8348,15792.3202
2008-06-27 10:20:00,91.42,91.6,91.41,91.43,20227.14981070849,59.8282,59.946,59.8217,59.8348,20227.1498
2008-06-27 10:25:00,91.45,91.47,91.31,91.41,19686.316928069227,59.8478,59.8609,59.7562,59.8217,19686.3169
2008-06-27 10:30:00,91.4,91.81,91.28,91.78,26176.3115197404,59.8151,60.0834,59.7366,60.0638,26176.3115
2008-06-27 10:35:00,91.82,91.9,91.67,91.9,17414.818820984314,60.09,60.1423,59.9918,60.1423,17414.8188
2008-06-27 10:40:00,91.94,91.99,91.62,91.65,16549.486208761493,60.1685,60.2012,59.9591,59.9787,16549.4862
2008-06-27 10:45:00,91.62,91.75,91.53,91.62,6814.494321254732,59.9591,60.0442,59.9002,59.9591,6814.4943
2008-06-27 10:50:00,91.61,91.71,91.55,91.56,8761.492698756085,59.9526,60.018,59.9133,59.9198,8761.4927
2008-06-27 10:55:00,91.62,91.67,91.48,91.59,13628.988642509465,59.9591,59.9918,59.8675,59.9395,13628.9886
2008-06-27 11:00:00,91.61,91.61,91.32,91.55,16982.152514872905,59.9526,59.9526,59.7628,59.9133,16982.1525
2008-06-27 11:05:00,91.57,91.64,91.53,91.54,14169.821525148727,59.9264,59.9722,59.9002,59.9067,14169.8215
2008-06-27 11:10:00,91.54,91.56,91.38,91.41,25851.81179015684,59.9067,59.9198,59.802,59.8217,25851.8118
2008-06-27 11:15:00,91.41,91.57,91.36,91.57,16657.652785289345,59.8217,59.9264,59.7889,59.9264,16657.6528
2008-06-27 11:20:00,91.55,91.68,91.53,91.63,9410.4921579232,59.9133,59.9984,59.9002,59.9656,9410.4922
2008-06-27 11:25:00,91.64,91.7,91.63,91.67,18171.98485667929,59.9722,60.0115,59.9656,59.9918,18171.9849
2008-06-27 11:30:00,91.63,91.78,91.63,91.7,16549.486208761493,59.9656,60.0638,59.9656,60.0115,16549.4862
2008-06-27 11:35:00,91.68,91.68,91.38,91.47,24986.47917793402,59.9984,59.9984,59.802,59.8609,24986.4792
2008-06-27 11:40:00,91.47,91.58,91.47,91.53,19361.817198485667,59.8609,59.9329,59.8609,59.9002,19361.8172
2008-06-27 11:45:00,91.57,91.89,91.57,91.89,9194.159004867495,59.9264,60.1358,59.9264,60.1358,9194.159
2008-06-27 11:50:00,91.9,91.9,91.75,91.81,9085.992428339645,60.1423,60.1423,60.0442,60.0834,9085.9924
2008-06-27 11:55:00,91.79,91.87,91.79,91.86,10275.824770146024,60.0704,60.1227,60.0704,60.1162,10275.8248
2008-06-27 12:00:00,91.86,91.9,91.78,91.81,11141.157382368849,60.1162,60.1423,60.0638,60.0834,11141.1574
2008-06-27 12:05:00,91.83,92.02,91.8,92.02,10600.324499729582,60.0965,60.2209,60.0769,60.2209,10600.3245
2008-06-27 12:10:00,92.04,92.04,91.83,91.87,21957.815035154137,60.234,60.234,60.0965,60.1227,21957.815
2008-06-27 12:15:00,91.86,91.89,91.68,91.72,12655.489453758788,60.1162,60.1358,59.9984,60.0245,12655.4895
2008-06-27 12:20:00,91.76,91.93,91.75,91.89,21957.815035154137,60.0507,60.162,60.0442,60.1358,21957.815
2008-06-27 12:25:00,91.92,92.01,91.92,91.92,18496.484586262843,60.1554,60.2143,60.1554,60.1554,18496.4846
2008-06-27 12:30:00,91.92,92.01,91.78,91.83,15143.320713899404,60.1554,60.2143,60.0638,60.0965,15143.3207
2008-06-27 12:35:00,91.83,91.88,91.75,91.82,9951.325040562466,60.0965,60.1293,60.0442,60.09,9951.325
2008-06-27 12:40:00,91.83,91.87,91.64,91.73,23363.980530016222,60.0965,60.1227,59.9722,60.0311,23363.9805
2008-06-27 12:45:00,91.72,91.86,91.67,91.79,14710.654407787992,60.0245,60.1162,59.9918,60.0704,14710.6544
2008-06-27 12:50:00,91.77,91.82,91.62,91.69,18388.31800973499,60.0573,60.09,59.9591,60.0049,18388.318
2008-06-27 12:55:00,91.68,91.78,91.53,91.64,22714.981070849102,59.9984,60.0638,59.9002,59.9722,22714.9811
2008-06-27 13:00:00,91.64,91.66,91.36,91.52,82963.76419686317,59.9722,59.9853,59.7889,59.8937,82963.7642
2008-06-27 13:05:00,91.53,91.63,91.37,91.45,18820.984315846403,59.9002,59.9656,59.7955,59.8478,18820.9843
2008-06-27 13:10:00,91.45,91.53,91.27,91.29,31151.974040021632,59.8478,59.9002,59.73,59.7431,31151.974
2008-06-27 13:15:00,91.29,91.53,91.26,91.37,21957.815035154137,59.7431,59.9002,59.7235,59.7955,21957.815
2008-06-27 13:20:00,91.34,91.46,91.34,91.4,17198.48566792861,59.7759,59.8544,59.7759,59.8151,17198.4857
2008-06-27 13:25:00,91.39,91.52,91.33,91.45,20551.64954029205,59.8086,59.8937,59.7693,59.8478,20551.6495
2008-06-27 13:30:00,91.47,91.58,91.4,91.45,26392.644672796105,59.8609,59.9329,59.8151,59.8478,26392.6447
2008-06-27 13:35:00,91.41,91.53,91.17,91.2,33856.13845321796,59.8217,59.9002,59.6646,59.6842,33856.1385
2008-06-27 13:40:00,91.22,91.35,91.11,91.23,32233.63980530016,59.6973,59.7824,59.6253,59.7039,32233.6398
2008-06-27 13:45:00,91.25,91.41,91.19,91.26,48242.29313142239,59.717,59.8217,59.6777,59.7235,48242.2931
2008-06-27 13:50:00,91.28,91.31,91.03,91.13,21200.648999459165,59.7366,59.7562,59.573,59.6384,21200.649
2008-06-27 13:55:00,91.2,91.34,91.14,91.25,22282.314764737694,59.6842,59.7759,59.645,59.717,22282.3148
2008-06-27 14:00:00,91.27,91.31,91.17,91.29,25527.312060573284,59.73,59.7562,59.6646,59.7431,25527.3121
2008-06-27 14:05:00,91.27,91.35,91.25,91.29,17306.65224445646,59.73,59.7824,59.717,59.7431,17306.6522
2008-06-27 14:10:00,91.29,91.3,91.06,91.09,21849.648458626285,59.7431,59.7497,59.5926,59.6123,21849.6485
2008-06-27 14:15:00,91.09,91.36,91.07,91.26,25743.645213628988,59.6123,59.7889,59.5992,59.7235,25743.6452
2008-06-27 14:20:00,91.23,91.38,91.11,91.36,22931.31422390481,59.7039,59.802,59.6253,59.7889,22931.3142
2008-06-27 14:25:00,91.34,91.49,91.19,91.28,28015.14332071389,59.7759,59.874,59.6777,59.7366,28015.1433
2008-06-27 14:30:00,91.28,91.4,91.19,91.19,29853.9751216874,59.7366,59.8151,59.6777,59.6777,29853.9751
2008-06-27 14:35:00,91.22,91.37,91.2,91.29,14926.9875608437,59.6973,59.7955,59.6842,59.7431,14926.9876
2008-06-27 14:40:00,91.33,91.46,91.32,91.37,17414.818820984314,59.7693,59.8544,59.7628,59.7955,17414.8188
2008-06-27 14:45:00,91.37,91.43,91.14,91.23,26825.31097890752,59.7955,59.8348,59.645,59.7039,26825.311
2008-06-27 14:50:00,91.29,91.32,91.21,91.29,24337.4797187669,59.7431,59.7628,59.6908,59.7431,24337.4797
2008-06-27 14:55:00,91.3,91.33,91.12,91.31,16008.653326122228,59.7497,59.7693,59.6319,59.7562,16008.6533
2008-06-27 15:00:00,91.36,91.41,91.22,91.22,19145.484045429963,59.7889,59.8217,59.6973,59.6973,19145.484
2008-06-27 15:05:00,91.22,91.35,91.19,91.33,19578.15035154137,59.6973,59.7824,59.6777,59.7693,19578.1504
2008-06-27 15:10:00,91.32,91.53,91.22,91.53,28339.64305029745,59.7628,59.9002,59.6973,59.9002,28339.6431
2008-06-27 15:15:00,91.53,91.57,91.28,91.28,40021.63331530557,59.9002,59.9264,59.7366,59.7366,40021.6333
2008-06-27 15:20:00,91.3,91.56,91.25,91.53,33747.9718766901,59.7497,59.9198,59.717,59.9002,33747.9719
2008-06-27 15:25:00,91.51,91.53,91.25,91.26,29637.64196863169,59.8871,59.9002,59.717,59.7235,29637.642
2008-06-27 15:30:00,91.25,91.26,91.13,91.14,39048.13412655489,59.717,59.7235,59.6384,59.645,39048.1341
2008-06-27 15:35:00,91.12,91.28,91.12,91.16,35154.13737155219,59.6319,59.7366,59.6319,59.6581,35154.1374
2008-06-27 15:40:00,91.18,91.81,91.16,91.77,130340.72471606272,59.6711,60.0834,59.6581,60.0573,130340.7247
2008-06-27 15:45:00,91.78,91.79,91.51,91.69,142022.71498107084,60.0638,60.0704,59.8871,60.0049,142022.715
2008-06-27 15:50:00,91.69,91.82,91.4,91.68,177609.51865873445,60.0049,60.09,59.8151,59.9984,177609.5187
2008-06-27 15:55:00,91.67,92.14,91.53,91.71,302541.9145484045,59.9918,60.2994,59.9002,60.018,302541.9145
2008-06-30 09:30:00,91.49,91.49,91.15,91.29,23147.64737696052,59.874,59.874,59.6515,59.7431,23147.6474
2008-06-30 09:35:00,91.33,91.69,91.33,91.54,22390.48134126555,59.7693,60.0049,59.7693,59.9067,22390.4813
2008-06-30 09:40:00,91.58,91.61,91.26,91.4,37750.13520822066,59.9329,59.9526,59.7235,59.8151,37750.1352
2008-06-30 09:45:00,91.43,91.53,91.35,91.47,21416.98215251488,59.8348,59.9002,59.7824,59.8609,21416.9822
2008-06-30 09:50:00,91.48,91.58,91.46,91.47,25959.97836668469,59.8675,59.9329,59.8544,59.8609,25959.9784
2008-06-30 09:55:00,91.48,91.48,91.28,91.4,14494.321254732287,59.8675,59.8675,59.7366,59.8151,14494.3213
2008-06-30 10:00:00,91.36,91.45,91.14,91.15,32449.972958355866,59.7889,59.8478,59.645,59.6515,32449.973
2008-06-30 10:05:00,91.17,91.23,91.09,91.16,19037.317468902107,59.6646,59.7039,59.6123,59.6581,19037.3175
2008-06-30 10:10:00,91.21,91.45,91.14,91.37,16873.98593834505,59.6908,59.8478,59.645,59.7955,16873.9859
2008-06-30 10:15:00,91.4,91.52,91.32,91.45,16333.153055705789,59.8151,59.8937,59.7628,59.8478,16333.1531
2008-06-30 10:20:00,91.45,91.65,91.45,91.64,15035.154137371552,59.8478,59.9787,59.8478,59.9722,15035.1541
2008-06-30 10:25:00,91.65,91.76,91.58,91.76,16008.653326122228,59.9787,60.0507,59.9329,60.0507,16008.6533
2008-06-30 10:30:00,91.77,91.98,91.73,91.92,17955.65170362358,60.0573,60.1947,60.0311,60.1554,17955.6517
2008-06-30 10:35:00,91.92,91.93,91.78,91.84,26284.478096268253,60.1554,60.162,60.0638,60.1031,26284.4781
2008-06-30 10:40:00,91.78,91.85,91.77,91.78,16982.152514872905,60.0638,60.1096,60.0573,60.0638,16982.1525
2008-06-30 10:45:00,91.78,91.87,91.73,91.84,22823.14764737696,60.0638,60.1227,60.0311,60.1031,22823.1476
2008-06-30 10:50:00,91.8,91.87,91.6,91.75,21416.98215251488,60.0769,60.1227,59.946,60.0442,21416.9822
2008-06-30 10:55:00,91.78,92.19,91.78,92.16,18388.31800973499,60.0638,60.3321,60.0638,60.3125,18388.318
2008-06-30 11:00:00,92.16,92.27,92.09,92.12,14602.48783126014,60.3125,60.3845,60.2667,60.2863,14602.4878
2008-06-30 11:05:00,92.07,92.09,91.99,91.99,8977.82585181179,60.2536,60.2667,60.2012,60.2012,8977.8259
2008-06-30 11:10:00,91.99,92.07,91.95,92.04,24553.812871822607,60.2012,60.2536,60.1751,60.234,24553.8129
2008-06-30 11:15:00,92.0,92.07,91.85,91.9,13845.32179556517,60.2078,60.2536,60.1096,60.1423,13845.3218
2008-06-30 11:20:00,91.87,91.89,91.69,91.79,20443.4829637642,60.1227,60.1358,60.0049,60.0704,20443.483
2008-06-30 11:25:00,91.8,91.84,91.65,91.79,20767.98269334776,60.0769,60.1031,59.9787,60.0704,20767.9827
2008-06-30 11:30:00,91.74,91.79,91.54,91.54,15684.153596538668,60.0376,60.0704,59.9067,59.9067,15684.1536
2008-06-30 11:35:00,91.54,91.56,91.41,91.45,20551.64954029205,59.9067,59.9198,59.8217,59.8478,20551.6495
2008-06-30 11:40:00,91.45,91.53,91.44,91.46,13304.488912925906,59.8478,59.9002,59.8413,59.8544,13304.4889
2008-06-30 11:45:00,91.48,91.49,91.36,91.39,10167.658193618172,59.8675,59.874,59.7889,59.8086,10167.6582
2008-06-30 11:50:00,91.39,91.53,91.36,91.46,17198.48566792861,59.8086,59.9002,59.7889,59.8544,17198.4857
2008-06-30 11:55:00,91.44,91.46,91.32,91.37,11898.323418063816,59.8413,59.8544,59.7628,59.7955,11898.3234
2008-06-30 12:00:00,91.35,91.39,91.2,91.2,9843.158464034614,59.7824,59.8086,59.6842,59.6842,9843.1585
2008-06-30 12:05:00,91.18,91.37,91.16,91.36,20984.31584640346,59.6711,59.7955,59.6581,59.7889,20984.3158
2008-06-30 12:10:00,91.34,91.39,91.29,91.34,11898.323418063816,59.7759,59.8086,59.7431,59.7759,11898.3234
2008-06-30 12:15:00,91.33,91.39,91.31,91.39,8545.159545700379,59.7693,59.8086,59.7562,59.8086,8545.1595
2008-06-30 12:20:00,91.39,91.42,91.32,91.38,14169.821525148727,59.8086,59.8282,59.7628,59.802,14169.8215
2008-06-30 12:25:00,91.38,91.47,91.38,91.44,4002.163331530557,59.802,59.8609,59.802,59.8413,4002.1633
2008-06-30 12:30:00,91.44,91.5,91.41,91.49,14061.654948620877,59.8413,59.8806,59.8217,59.874,14061.6549
2008-06-30 12:35:00,91.49,91.54,91.4,91.52,7571.660356949702,59.874,59.9067,59.8151,59.8937,7571.6604
2008-06-30 12:40:00,91.51,91.52,91.43,91.49,18171.98485667929,59.8871,59.8937,59.8348,59.874,18171.9849
2008-06-30 12:45:00,91.49,91.6,91.44,91.51,12547.322877230936,59.874,59.946,59.8413,59.8871,12547.3229
2008-06-30 12:50:00,91.48,91.48,91.41,91.41,12979.989183342346,59.8675,59.8675,59.8217,59.8217,12979.9892
2008-06-30 12:55:00,91.42,91.48,91.41,91.44,15359.65386695511,59.8282,59.8675,59.8217,59.8413,15359.6539
2008-06-30 13:00:00,91.44,91.47,91.4,91.41,11898.323418063816,59.8413,59.8609,59.8151,59.8217,11898.3234
2008-06-30 13:05:00,91.42,91.46,91.41,91.46,14602.48783126014,59.8282,59.8544,59.8217,59.8544,14602.4878
2008-06-30 13:10:00,91.42,91.53,91.42,91.49,16441.31963223364,59.8282,59.9002,59.8282,59.874,16441.3196
2008-06-30 13:15:00,91.49,91.53,91.46,91.53,5408.328826392644,59.874,59.9002,59.8544,59.9002,5408.3288
2008-06-30 13:20:00,91.53,91.68,91.53,91.65,11465.657111952409,59.9002,59.9984,59.9002,59.9787,11465.6571
2008-06-30 13:25:00,91.65,91.68,91.63,91.65,10059.491617090318,59.9787,59.9984,59.9656,59.9787,10059.4916
2008-06-30 13:30:00,91.65,91.67,91.25,91.26,14926.9875608437,59.9787,59.9918,59.717,59.7235,14926.9876
2008-06-30 13:35:00,91.28,91.36,91.27,91.34,7787.993510005408,59.7366,59.7889,59.73,59.7759,7787.9935
2008-06-30 13:40:00,91.32,91.43,91.29,91.43,6273.661438615468,59.7628,59.8348,59.7431,59.8348,6273.6614
2008-06-30 13:45:00,91.41,91.49,91.34,91.36,3677.6636019469984,59.8217,59.874,59.7759,59.7889,3677.6636
2008-06-30 13:50:00,91.35,91.37,91.22,91.25,11681.990265008111,59.7824,59.7955,59.6973,59.717,11681.9903
2008-06-30 13:55:00,91.25,91.39,91.23,91.37,7138.994050838291,59.717,59.8086,59.7039,59.7955,7138.9941
2008-06-30 14:00:00,91.39,91.65,91.32,91.5,21416.98215251488,59.8086,59.9787,59.7628,59.8806,21416.9822
2008-06-30 14:05:00,91.5,91.51,91.35,91.41,9302.32558139535,59.8806,59.8871,59.7824,59.8217,9302.3256
2008-06-30 14:10:00,91.41,91.45,91.33,91.41,12114.656571119524,59.8217,59.8478,59.7693,59.8217,12114.6566
2008-06-30 14:15:00,91.41,91.44,91.29,91.29,10275.824770146024,59.8217,59.8413,59.7431,59.7431,10275.8248
2008-06-30 14:20:00,91.32,91.45,91.29,91.42,12871.822606814494,59.7628,59.8478,59.7431,59.8282,12871.8226
2008-06-30 14:25:00,91.41,91.64,91.38,91.59,13196.322336398052,59.8217,59.9722,59.802,59.9395,13196.3223
2008-06-30 14:30:00,91.58,91.61,91.46,91.53,11249.3239588967,59.9329,59.9526,59.8544,59.9002,11249.324
2008-06-30 14:35:00,91.52,91.62,91.48,91.58,25094.64575446187,59.8937,59.9591,59.8675,59.9329,25094.6458
2008-06-30 14:40:00,91.57,91.61,91.38,91.58,13520.82206598161,59.9264,59.9526,59.802,59.9329,13520.8221
2008-06-30 14:45:00,91.56,91.68,91.54,91.65,13628.988642509465,59.9198,59.9984,59.9067,59.9787,13628.9886
2008-06-30 14:50:00,91.64,91.66,91.6,91.61,5191.995673336939,59.9722,59.9853,59.946,59.9526,5191.9957
2008-06-30 14:55:00,91.61,91.65,91.5,91.53,10816.657652785289,59.9526,59.9787,59.8806,59.9002,10816.6577
2008-06-30 15:00:00,91.52,91.65,91.52,91.58,17414.818820984314,59.8937,59.9787,59.8937,59.9329,17414.8188
2008-06-30 15:05:00,91.6,91.76,91.6,91.76,22714.981070849102,59.946,60.0507,59.946,60.0507,22714.9811
2008-06-30 15:10:00,91.76,91.99,91.74,91.91,40670.63277447269,60.0507,60.2012,60.0376,60.1489,40670.6328
2008-06-30 15:15:00,91.91,92.02,91.6,91.62,41752.29853975122,60.1489,60.2209,59.946,59.9591,41752.2985
2008-06-30 15:20:00,91.59,91.6,91.32,91.53,65440.778799351,59.9395,59.946,59.7628,59.9002,65440.7788
2008-06-30 15:25:00,91.49,91.52,91.41,91.5,19469.98377501352,59.874,59.8937,59.8217,59.8806,19469.9838
2008-06-30 15:30:00,91.49,91.57,91.37,91.37,32125.47322877231,59.874,59.9264,59.7955,59.7955,32125.4732
2008-06-30 15:35:00,91.38,91.53,91.35,91.35,46511.62790697674,59.802,59.9002,59.7824,59.7824,46511.6279
2008-06-30 15:40:00,91.37,91.55,91.35,91.53,40129.79989183342,59.7955,59.9133,59.7824,59.9002,40129.7999
2008-06-30 15:45:00,91.53,91.53,91.33,91.46,87831.26014061655,59.9002,59.9002,59.7693,59.8544,87831.2601
2008-06-30 15:50:00,91.45,91.6,91.39,91.42,82098.43158464035,59.8478,59.946,59.8086,59.8282,82098.4316
2008-06-30 15:55:00,91.42,91.53,91.27,91.28,100594.9161709032,59.8282,59.9002,59.73,59.7366,100594.9162
2008-07-01 09:30:00,90.3,90.3,89.37,89.43,54515.95457003786,59.0952,59.0952,58.4866,58.5259,54515.9546
2008-07-01 09:35:00,89.43,89.54,89.14,89.21,22714.981070849102,58.5259,58.5979,58.3361,58.3819,22714.9811
2008-07-01 09:40:00,89.2,89.31,88.82,88.91,43915.630070308274,58.3754,58.4474,58.1267,58.1856,43915.6301
2008-07-01 09:45:00,88.88,88.89,88.53,88.53,33423.47214710654,58.166,58.1725,57.9369,57.9369,33423.4721
2008-07-01 09:50:00,88.55,88.83,88.47,88.75,56354.78637101135,57.95,58.1332,57.8976,58.0809,56354.7864
2008-07-01 09:55:00,88.75,89.02,88.64,88.98,36884.80259599783,58.0809,58.2576,58.0089,58.2314,36884.8026
2008-07-01 10:00:00,88.99,89.69,88.99,89.63,89778.2585181179,58.2379,58.696,58.2379,58.6568,89778.2585
2008-07-01 10:05:00,89.67,89.75,89.45,89.49,45754.461871281776,58.683,58.7353,58.539,58.5652,45754.4619
2008-07-01 10:10:00,89.49,89.49,89.06,89.07,28880.475932936723,58.5652,58.5652,58.2838,58.2903,28880.4759
2008-07-01 10:15:00,89.01,89.25,88.91,88.98,30286.641427798808,58.251,58.4081,58.1856,58.2314,30286.6414
2008-07-01 10:20:00,88.97,89.11,88.97,89.04,20984.31584640346,58.2249,58.3165,58.2249,58.2707,20984.3158
2008-07-01 10:25:00,89.04,89.2,88.88,89.1,26933.47755543537,58.2707,58.3754,58.166,58.3099,26933.4776
2008-07-01 10:30:00,89.15,89.41,89.13,89.37,16657.652785289345,58.3427,58.5128,58.3296,58.4866,16657.6528
2008-07-01 10:35:00,89.37,89.44,89.3,89.35,31043.80746349378,58.4866,58.5324,58.4408,58.4735,31043.8075
2008-07-01 10:40:00,89.4,89.43,89.09,89.21,19794.48350459708,58.5063,58.5259,58.3034,58.3819,19794.4835
2008-07-01 10:45:00,89.17,89.48,89.17,89.48,27041.64413196322,58.3557,58.5586,58.3557,58.5586,27041.6441
2008-07-01 10:50:00,89.45,89.77,89.42,89.65,43374.797187669006,58.539,58.7484,58.5193,58.6699,43374.7972
2008-07-01 10:55:00,89.62,89.82,89.54,89.81,20118.98323418064,58.6502,58.7811,58.5979,58.7746,20118.9832
2008-07-01 11:00:00,89.78,90.01,89.78,89.98,33964.30502974581,58.7549,58.9055,58.7549,58.8858,33964.305
2008-07-01 11:05:00,89.98,90.13,89.96,89.97,18712.81773931855,58.8858,58.984,58.8727,58.8793,18712.8177
2008-07-01 11:10:00,89.96,90.11,89.95,90.11,12655.489453758788,58.8727,58.9709,58.8662,58.9709,12655.4895
2008-07-01 11:15:00,90.11,90.14,89.81,89.87,27474.31043807464,58.9709,58.9905,58.7746,58.8138,27474.3104
2008-07-01 11:20:00,89.87,90.05,89.87,90.0,13412.655489453758,58.8138,58.9316,58.8138,58.8989,13412.6555
2008-07-01 11:25:00,90.03,90.16,90.01,90.09,21633.315305570577,58.9186,59.0036,58.9055,58.9578,21633.3153
2008-07-01 11:30:00,90.05,90.12,90.03,90.06,47268.79394267171,58.9316,58.9775,58.9186,58.9382,47268.7939
2008-07-01 11:35:00,90.06,90.07,89.94,90.03,76906.4359113034,58.9382,58.9447,58.8597,58.9186,76906.4359
2008-07-01 11:40:00,90.02,90.02,89.76,89.86,20551.64954029205,58.912,58.912,58.7419,58.8073,20551.6495
2008-07-01 11:45:00,89.8,89.95,89.72,89.89,20335.316387236344,58.768,58.8662,58.7157,58.8269,20335.3164
2008-07-01 11:50:00,89.9,89.94,89.85,89.94,10816.657652785289,58.8335,58.8597,58.8008,58.8597,10816.6577
2008-07-01 11:55:00,89.89,89.94,89.73,89.85,14169.821525148727,58.8269,58.8597,58.7222,58.8008,14169.8215
2008-07-01 12:00:00,89.82,89.82,89.61,89.63,19037.317468902107,58.7811,58.7811,58.6437,58.6568,19037.3175
2008-07-01 12:05:00,89.6,89.84,89.58,89.83,25094.64575446187,58.6371,58.7942,58.6241,58.7877,25094.6458
2008-07-01 12:10:00,89.83,89.88,89.64,89.68,29421.308815575987,58.7877,58.8204,58.6633,58.6895,29421.3088
2008-07-01 12:15:00,89.66,89.71,89.43,89.66,61438.61546782044,58.6764,58.7091,58.5259,58.6764,61438.6155
2008-07-01 12:20:00,89.66,89.69,89.33,89.39,36452.13628988642,58.6764,58.696,58.4604,58.4997,36452.1363
2008-07-01 12:25:00,89.41,89.43,89.13,89.22,32125.47322877231,58.5128,58.5259,58.3296,58.3885,32125.4732
2008-07-01 12:30:00,89.23,89.57,89.21,89.48,26284.478096268253,58.395,58.6175,58.3819,58.5586,26284.4781
2008-07-01 12:35:00,89.45,89.57,89.45,89.46,18712.81773931855,58.539,58.6175,58.539,58.5455,18712.8177
2008-07-01 12:40:00,89.46,89.46,88.88,88.88,40886.96592752839,58.5455,58.5455,58.166,58.166,40886.9659
2008-07-01 12:45:00,88.88,89.13,88.83,89.07,29745.808545159543,58.166,58.3296,58.1332,58.2903,29745.8085
2008-07-01 12:50:00,89.07,89.24,89.02,89.24,22498.6479177934,58.2903,58.4016,58.2576,58.4016,22498.6479
2008-07-01 12:55:00,89.25,89.5,89.19,89.43,18388.31800973499,58.4081,58.5717,58.3688,58.5259,18388.318
2008-07-01 13:00:00,89.44,89.57,89.34,89.51,15684.153596538668,58.5324,58.6175,58.467,58.5782,15684.1536
2008-07-01 13:05:00,89.52,89.61,89.33,89.35,23255.81395348837,58.5848,58.6437,58.4604,58.4735,23255.814
2008-07-01 13:10:00,89.34,89.47,89.33,89.39,16224.986479177933,58.467,58.5521,58.4604,58.4997,16224.9865
2008-07-01 13:15:00,89.43,89.52,89.39,89.39,17522.98539751217,58.5259,58.5848,58.4997,58.4997,17522.9854
2008-07-01 13:20:00,89.39,89.62,89.39,89.52,25527.312060573284,58.4997,58.6502,58.4997,58.5848,25527.3121
2008-07-01 13:25:00,89.54,89.6,89.44,89.5,21741.48188209843,58.5979,58.6371,58.5324,58.5717,21741.4819
2008-07-01 13:30:00,89.45,89.52,89.33,89.52,26392.644672796105,58.539,58.5848,58.4604,58.5848,26392.6447
2008-07-01 13:35:00,89.48,89.52,89.32,89.44,20876.14926987561,58.5586,58.5848,58.4539,58.5324,20876.1493
2008-07-01 13:40:00,89.44,89.49,89.28,89.37,14818.820984315846,58.5324,58.5652,58.4277,58.4866,14818.821
2008-07-01 13:45:00,89.41,89.83,89.41,89.79,25527.312060573284,58.5128,58.7877,58.5128,58.7615,25527.3121
2008-07-01 13:50:00,89.81,90.06,89.78,89.91,35370.470524607896,58.7746,58.9382,58.7549,58.84,35370.4705
2008-07-01 13:55:00,89.9,90.06,89.82,89.82,14926.9875608437,58.8335,58.9382,58.7811,58.7811,14926.9876
2008-07-01 14:00:00,89.82,90.09,89.75,89.99,33423.47214710654,58.7811,58.9578,58.7353,58.8924,33423.4721
2008-07-01 14:05:00,89.95,90.43,89.95,90.32,37317.46890210925,58.8662,59.1803,58.8662,59.1083,37317.4689
2008-07-01 14:10:00,90.31,90.76,90.3,90.49,33098.972417522986,59.1018,59.3963,59.0952,59.2196,33098.9724
2008-07-01 14:15:00,90.47,90.58,90.31,90.33,25959.97836668469,59.2065,59.2785,59.1018,59.1149,25959.9784
2008-07-01 14:20:00,90.37,90.62,90.34,90.53,31584.640346133045,59.1411,59.3047,59.1214,59.2458,31584.6403
2008-07-01 14:25:00,90.54,90.92,90.45,90.92,78096.26825310978,59.2523,59.501,59.1934,59.501,78096.2683
2008-07-01 14:30:00,90.91,90.92,90.58,90.6,52568.956192536505,59.4945,59.501,59.2785,59.2916,52568.9562
2008-07-01 14:35:00,90.61,90.93,90.54,90.76,39372.633856138455,59.2981,59.5075,59.2523,59.3963,39372.6339
2008-07-01 14:40:00,90.79,91.33,90.79,91.32,35262.30394808004,59.4159,59.7693,59.4159,59.7628,35262.3039
2008-07-01 14:45:00,91.33,91.85,91.33,91.46,67820.44348296376,59.7693,60.1096,59.7693,59.8544,67820.4435
2008-07-01 14:50:00,91.5,91.54,91.33,91.41,35154.13737155219,59.8806,59.9067,59.7693,59.8217,35154.1374
2008-07-01 14:55:00,91.41,91.55,91.39,91.46,33423.47214710654,59.8217,59.9133,59.8086,59.8544,33423.4721
2008-07-01 15:00:00,91.45,91.68,91.29,91.63,34613.30448891292,59.8478,59.9984,59.7431,59.9656,34613.3045
2008-07-01 15:05:00,91.63,91.63,91.27,91.53,47160.62736614386,59.9656,59.9656,59.73,59.9002,47160.6274
2008-07-01 15:10:00,91.57,91.75,91.53,91.69,28664.14277988101,59.9264,60.0442,59.9002,60.0049,28664.1428
2008-07-01 15:15:00,91.72,91.85,91.45,91.53,36560.30286641428,60.0245,60.1096,59.8478,59.9002,36560.3029
2008-07-01 15:20:00,91.54,91.62,91.44,91.52,22606.814494321254,59.9067,59.9591,59.8413,59.8937,22606.8145
2008-07-01 15:25:00,91.53,91.68,91.42,91.51,42184.96484586263,59.9002,59.9984,59.8282,59.8871,42184.9648
2008-07-01 15:30:00,91.53,91.78,91.49,91.7,41103.2990805841,59.9002,60.0638,59.874,60.0115,41103.2991
2008-07-01 15:35:00,91.71,92.19,91.7,92.07,31909.1400757166,60.018,60.3321,60.0115,60.2536,31909.1401
2008-07-01 15:40:00,92.08,92.22,91.85,91.96,39156.30070308274,60.2601,60.3518,60.1096,60.1816,39156.3007
2008-07-01 15:45:00,91.9,91.9,91.71,91.86,69767.44186046511,60.1423,60.1423,60.018,60.1162,69767.4419
2008-07-01 15:50:00,91.85,92.1,91.84,92.04,38290.968090859926,60.1096,60.2732,60.1031,60.234,38290.9681
2008-07-01 15:55:00,92.04,92.13,92.0,92.02,47809.626825310974,60.234,60.2929,60.2078,60.2209,47809.6268
2008-07-02 09:30:00,91.66,92.44,91.66,92.3,21633.315305570577,59.9853,60.4957,59.9853,60.4041,21633.3153
2008-07-02 09:35:00,92.3,92.3,91.9,92.11,11790.156841535963,60.4041,60.4041,60.1423,60.2798,11790.1568
2008-07-02 09:40:00,92.11,92.13,91.69,91.69,22390.48134126555,60.2798,60.2929,60.0049,60.0049,22390.4813
2008-07-02 09:45:00,91.7,91.88,91.5,91.56,20876.14926987561,60.0115,60.1293,59.8806,59.9198,20876.1493
2008-07-02 09:50:00,91.61,91.62,91.23,91.39,16657.652785289345,59.9526,59.9591,59.7039,59.8086,16657.6528
2008-07-02 09:55:00,91.36,91.6,91.26,91.38,12655.489453758788,59.7889,59.946,59.7235,59.802,12655.4895
2008-07-02 10:00:00,91.5,91.63,91.3,91.61,13196.322336398052,59.8806,59.9656,59.7497,59.9526,13196.3223
2008-07-02 10:05:00,91.54,91.6,91.27,91.27,12655.489453758788,59.9067,59.946,59.73,59.73,12655.4895
2008-07-02 10:10:00,91.29,91.33,91.17,91.23,12330.98972417523,59.7431,59.7693,59.6646,59.7039,12330.9897
2008-07-02 10:15:00,91.2,91.39,90.7,90.74,46727.961060032445,59.6842,59.8086,59.357,59.3832,46727.9611
2008-07-02 10:20:00,90.74,90.92,90.74,90.87,26608.977825851813,59.3832,59.501,59.3832,59.4683,26608.9778
2008-07-02 10:25:00,90.89,90.91,90.61,90.73,41860.46511627907,59.4814,59.4945,59.2981,59.3767,41860.4651
2008-07-02 10:30:00,90.73,90.82,90.67,90.78,22714.981070849102,59.3767,59.4356,59.3374,59.4094,22714.9811
2008-07-02 10:35:00,90.72,90.76,90.47,90.55,47593.29367225527,59.3701,59.3963,59.2065,59.2589,47593.2937
2008-07-02 10:40:00,90.56,90.6,90.23,90.43,54299.62141698216,59.2654,59.2916,59.0494,59.1803,54299.6214
2008-07-02 10:45:00,90.45,90.75,90.35,90.75,24229.313142239047,59.1934,59.3897,59.128,59.3897,24229.3131
2008-07-02 10:50:00,90.76,90.87,90.7,90.74,31151.974040021632,59.3963,59.4683,59.357,59.3832,31151.974
2008-07-02 10:55:00,90.75,90.77,90.55,90.62,12547.322877230936,59.3897,59.4028,59.2589,59.3047,12547.3229
2008-07-02 11:00:00,90.59,90.73,90.55,90.55,17414.818820984314,59.285,59.3767,59.2589,59.2589,17414.8188
2008-07-02 11:05:00,90.56,90.59,90.44,90.55,11465.657111952409,59.2654,59.285,59.1869,59.2589,11465.6571
2008-07-02 11:10:00,90.55,90.64,90.46,90.64,8545.159545700379,59.2589,59.3178,59.2,59.3178,8545.1595
2008-07-02 11:15:00,90.61,90.75,90.55,90.72,12547.322877230936,59.2981,59.3897,59.2589,59.3701,12547.3229
2008-07-02 11:20:00,90.72,90.94,90.67,90.86,16441.31963223364,59.3701,59.5141,59.3374,59.4617,16441.3196
2008-07-02 11:25:00,90.86,90.87,90.38,90.38,12871.822606814494,59.4617,59.4683,59.1476,59.1476,12871.8226
2008-07-02 11:30:00,90.41,90.54,90.34,90.46,36668.46944294213,59.1672,59.2523,59.1214,59.2,36668.4694
2008-07-02 11:35:00,90.49,90.49,90.16,90.32,30502.97458085452,59.2196,59.2196,59.0036,59.1083,30502.9746
2008-07-02 11:40:00,90.3,90.45,90.17,90.17,15251.487290427258,59.0952,59.1934,59.0102,59.0102,15251.4873
2008-07-02 11:45:00,90.17,90.22,90.01,90.05,32125.47322877231,59.0102,59.0429,58.9055,58.9316,32125.4732
2008-07-02 11:50:00,90.04,90.06,89.73,89.77,33747.9718766901,58.9251,58.9382,58.7222,58.7484,33747.9719
2008-07-02 11:55:00,89.8,89.97,89.8,89.93,24229.313142239047,58.768,58.8793,58.768,58.8531,24229.3131
2008-07-02 12:00:00,89.96,90.26,89.93,90.21,27690.64359113034,58.8727,59.0691,58.8531,59.0363,27690.6436
2008-07-02 12:05:00,90.22,90.24,90.09,90.14,9410.4921579232,59.0429,59.056,58.9578,58.9905,9410.4922
2008-07-02 12:10:00,90.13,90.18,90.02,90.14,36019.469983775016,58.984,59.0167,58.912,58.9905,36019.47
2008-07-02 12:15:00,90.13,90.21,90.08,90.13,37966.46836127636,58.984,59.0363,58.9513,58.984,37966.4684
2008-07-02 12:20:00,90.13,90.14,89.9,89.94,26284.478096268253,58.984,58.9905,58.8335,58.8597,26284.4781
2008-07-02 12:25:00,89.97,89.97,89.53,89.57,35803.136830719304,58.8793,58.8793,58.5913,58.6175,35803.1368
2008-07-02 12:30:00,89.54,89.74,89.43,89.72,34505.13791238507,58.5979,58.7288,58.5259,58.7157,34505.1379
2008-07-02 12:35:00,89.67,89.73,89.57,89.71,21849.648458626285,58.683,58.7222,58.6175,58.7091,21849.6485
2008-07-02 12:40:00,89.72,89.77,89.64,89.75,15467.820443482964,58.7157,58.7484,58.6633,58.7353,15467.8204
2008-07-02 12:45:00,89.73,89.75,89.63,89.68,14926.9875608437,58.7222,58.7353,58.6568,58.6895,14926.9876
2008-07-02 12:50:00,89.68,89.93,89.62,89.89,14926.9875608437,58.6895,58.8531,58.6502,58.8269,14926.9876
2008-07-02 12:55:00,89.94,89.94,89.72,89.86,11681.990265008111,58.8597,58.8597,58.7157,58.8073,11681.9903
2008-07-02 13:00:00,89.87,89.9,89.77,89.82,12655.489453758788,58.8138,58.8335,58.7484,58.7811,12655.4895
2008-07-02 13:05:00,89.79,89.82,89.7,89.79,19578.15035154137,58.7615,58.7811,58.7026,58.7615,19578.1504
2008-07-02 13:10:00,89.77,89.94,89.67,89.91,43915.630070308274,58.7484,58.8597,58.683,58.84,43915.6301
2008-07-02 13:15:00,89.92,90.07,89.89,89.96,37209.3023255814,58.8466,58.9447,58.8269,58.8727,37209.3023
2008-07-02 13:20:00,89.96,90.11,89.96,90.06,9951.325040562466,58.8727,58.9709,58.8727,58.9382,9951.325
2008-07-02 13:25:00,90.06,90.44,89.97,90.44,30827.474310438072,58.9382,59.1869,58.8793,59.1869,30827.4743
2008-07-02 13:30:00,90.44,90.47,90.19,90.22,25635.478637101136,59.1869,59.2065,59.0233,59.0429,25635.4786
2008-07-02 13:35:00,90.23,90.23,89.99,90.06,19794.48350459708,59.0494,59.0494,58.8924,58.9382,19794.4835
2008-07-02 13:40:00,90.08,90.18,90.02,90.09,57328.28555976203,58.9513,59.0167,58.912,58.9578,57328.2856
2008-07-02 13:45:00,90.09,90.13,89.94,90.13,29853.9751216874,58.9578,58.984,58.8597,58.984,29853.9751
2008-07-02 13:50:00,90.15,90.33,89.95,90.32,54083.28826392644,58.9971,59.1149,58.8662,59.1083,54083.2883
2008-07-02 13:55:00,90.3,90.36,90.18,90.2,24229.313142239047,59.0952,59.1345,59.0167,59.0298,24229.3131
2008-07-02 14:00:00,90.21,90.52,90.2,90.52,50621.95781503515,59.0363,59.2392,59.0298,59.2392,50621.9578
2008-07-02 14:05:00,90.49,90.55,90.31,90.43,22498.6479177934,59.2196,59.2589,59.1018,59.1803,22498.6479
2008-07-02 14:10:00,90.43,90.44,90.09,90.09,72363.43969713358,59.1803,59.1869,58.9578,58.9578,72363.4397
2008-07-02 14:15:00,90.08,90.22,90.03,90.17,60465.11627906976,58.9513,59.0429,58.9186,59.0102,60465.1163
2008-07-02 14:20:00,90.11,90.13,89.78,89.92,42293.13142239048,58.9709,58.984,58.7549,58.8466,42293.1314
2008-07-02 14:25:00,89.94,89.97,89.48,89.51,33315.30557057869,58.8597,58.8793,58.5586,58.5782,33315.3056
2008-07-02 14:30:00,89.51,89.72,89.34,89.65,34396.97133585722,58.5782,58.7157,58.467,58.6699,34396.9713
2008-07-02 14:35:00,89.65,89.65,89.32,89.37,29421.308815575987,58.6699,58.6699,58.4539,58.4866,29421.3088
2008-07-02 14:40:00,89.37,89.73,89.33,89.71,25202.812330989724,58.4866,58.7222,58.4604,58.7091,25202.8123
2008-07-02 14:45:00,89.7,89.79,89.63,89.64,34613.30448891292,58.7026,58.7615,58.6568,58.6633,34613.3045
2008-07-02 14:50:00,89.63,89.66,89.54,89.54,40778.79935100054,58.6568,58.6764,58.5979,58.5979,40778.7994
2008-07-02 14:55:00,89.51,89.53,89.21,89.23,39913.46673877772,58.5782,58.5913,58.3819,58.395,39913.4667
2008-07-02 15:00:00,89.23,89.36,89.09,89.33,32882.63926446728,58.395,58.4801,58.3034,58.4604,32882.6393
2008-07-02 15:05:00,89.28,89.29,88.85,88.89,35478.63710113575,58.4277,58.4343,58.1463,58.1725,35478.6371
2008-07-02 15:10:00,88.87,89.11,88.87,88.94,37966.46836127636,58.1594,58.3165,58.1594,58.2052,37966.4684
2008-07-02 15:15:00,88.94,89.01,88.86,88.86,67712.27690643592,58.2052,58.251,58.1529,58.1529,67712.2769
2008-07-02 15:20:00,88.86,88.99,88.81,88.89,40778.79935100054,58.1529,58.2379,58.1201,58.1725,40778.7994
2008-07-02 15:25:00,88.89,89.02,88.72,88.77,59924.2833964305,58.1725,58.2576,58.0612,58.094,59924.2834
2008-07-02 15:30:00,88.77,88.81,88.5,88.65,83180.09734991887,58.094,58.1201,57.9173,58.0154,83180.0973
2008-07-02 15:35:00,88.62,88.73,88.48,88.73,109680.90859924284,57.9958,58.0678,57.9042,58.0678,109680.9086
2008-07-02 15:40:00,88.73,88.73,88.29,88.42,171119.52406706326,58.0678,58.0678,57.7798,57.8649,171119.5241
2008-07-02 15:45:00,88.41,88.46,88.24,88.26,153812.8718226068,57.8584,57.8911,57.7471,57.7602,153812.8718
2008-07-02 15:50:00,88.24,88.33,88.13,88.26,215684.15359653867,57.7471,57.806,57.6751,57.7602,215684.1536
2008-07-02 15:55:00,88.26,88.45,88.25,88.28,107950.24337479718,57.7602,57.8845,57.7537,57.7733,107950.2434
2008-07-03 08:35:00,88.23,88.23,88.23,88.23,108.1665765278529,57.7406,57.7406,57.7406,57.7406,108.1666
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 08:45:00,88.23,88.23,88.23,88.23,0.0,57.7406,57.7406,57.7406,57.7406,0.0
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 08:55:00,88.23,88.23,88.23,88.23,0.0,57.7406,57.7406,57.7406,57.7406,0.0
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 09:05:00,88.23,88.23,88.23,88.23,0.0,57.7406,57.7406,57.7406,57.7406,0.0
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 09:15:00,88.23,88.23,88.23,88.23,0.0,57.7406,57.7406,57.7406,57.7406,0.0
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 09:25:00,88.23,88.23,88.23,88.23,0.0,57.7406,57.7406,57.7406,57.7406,0.0
2008-07-03 09:30:00,88.23,88.35,87.88,88.07,47052.46078961601,57.7406,57.8191,57.5115,57.6359,47052.4608
2008-07-03 09:35:00,88.04,88.59,88.04,88.39,24445.64629529475,57.6162,57.9762,57.6162,57.8453,24445.6463
2008-07-03 09:40:00,88.39,88.66,88.3,88.52,31260.140616549485,57.8453,58.022,57.7864,57.9304,31260.1406
2008-07-03 09:45:00,88.56,88.56,87.83,87.84,48134.12655489454,57.9565,57.9565,57.4788,57.4853,48134.1266
2008-07-03 09:50:00,87.87,88.16,87.83,88.16,61222.282314764736,57.505,57.6948,57.4788,57.6948,61222.2823
2008-07-03 09:55:00,88.1,88.1,87.51,87.68,66522.44456462952,57.6555,57.6555,57.2694,57.3806,66522.4446
2008-07-03 10:00:00,87.69,87.69,87.42,87.47,90535.42455381287,57.3872,57.3872,57.2105,57.2432,90535.4246
2008-07-03 10:05:00,87.47,88.16,87.43,87.86,55056.78745267712,57.2432,57.6948,57.217,57.4984,55056.7875
2008-07-03 10:10:00,87.88,87.96,87.5,87.64,31368.307193077337,57.5115,57.5639,57.2628,57.3545,31368.3072
2008-07-03 10:15:00,87.72,87.82,87.57,87.69,28231.47647376961,57.4068,57.4723,57.3086,57.3872,28231.4765
2008-07-03 10:20:00,87.68,88.12,87.61,87.89,28339.64305029745,57.3806,57.6686,57.3348,57.5181,28339.6431
2008-07-03 10:25:00,87.96,88.45,87.9,88.4,26500.81124932396,57.5639,57.8845,57.5246,57.8518,26500.8112
2008-07-03 10:30:00,88.37,88.42,88.22,88.39,20551.64954029205,57.8322,57.8649,57.734,57.8453,20551.6495
2008-07-03 10:35:00,88.35,88.89,88.33,88.82,31260.140616549485,57.8191,58.1725,57.806,58.1267,31260.1406
2008-07-03 10:40:00,88.8,88.93,88.62,88.75,35154.13737155219,58.1136,58.1987,57.9958,58.0809,35154.1374
2008-07-03 10:45:00,88.74,88.96,88.35,88.75,27690.64359113034,58.0743,58.2183,57.8191,58.0809,27690.6436
2008-07-03 10:50:00,88.86,89.17,88.75,89.07,24770.14602487831,58.1529,58.3557,58.0809,58.2903,24770.146
2008-07-03 10:55:00,89.07,89.33,89.05,89.2,29096.809085992427,58.2903,58.4604,58.2772,58.3754,29096.8091
2008-07-03 11:00:00,89.23,89.65,89.15,89.52,30719.30773391022,58.395,58.6699,58.3427,58.5848,30719.3077
2008-07-03 11:05:00,89.49,89.99,89.45,89.94,36776.63601946998,58.5652,58.8924,58.539,58.8597,36776.636
2008-07-03 11:10:00,89.97,90.2,89.77,90.15,24553.812871822607,58.8793,59.0298,58.7484,58.9971,24553.8129
2008-07-03 11:15:00,90.15,90.17,89.61,89.66,25310.978907517576,58.9971,59.0102,58.6437,58.6764,25310.9789
2008-07-03 11:20:00,89.63,89.74,89.45,89.69,20118.98323418064,58.6568,58.7288,58.539,58.696,20118.9832
2008-07-03 11:25:00,89.66,89.92,89.44,89.92,26176.3115197404,58.6764,58.8466,58.5324,58.8466,26176.3115
2008-07-03 11:30:00,89.92,89.97,89.5,89.5,40346.13304488913,58.8466,58.8793,58.5717,58.5717,40346.133
2008-07-03 11:35:00,89.57,89.62,89.42,89.57,24337.4797187669,58.6175,58.6502,58.5193,58.6175,24337.4797
2008-07-03 11:40:00,89.59,89.71,89.29,89.29,27257.97728501893,58.6306,58.7091,58.4343,58.4343,27257.9773
2008-07-03 11:45:00,89.29,89.57,89.29,89.53,16873.98593834505,58.4343,58.6175,58.4343,58.5913,16873.9859
2008-07-03 11:50:00,89.55,89.61,89.45,89.46,18496.484586262843,58.6044,58.6437,58.539,58.5455,18496.4846
2008-07-03 11:55:00,89.5,89.5,89.27,89.37,20876.14926987561,58.5717,58.5717,58.4212,58.4866,20876.1493
2008-07-03 12:00:00,89.37,89.45,89.13,89.19,23580.31368307193,58.4866,58.539,58.3296,58.3688,23580.3137
2008-07-03 12:05:00,89.17,89.17,88.95,88.98,15900.486749594374,58.3557,58.3557,58.2118,58.2314,15900.4867
2008-07-03 12:10:00,89.0,89.1,88.96,89.03,13628.988642509465,58.2445,58.3099,58.2183,58.2641,13628.9886
2008-07-03 12:15:00,89.02,89.31,88.92,89.31,16333.153055705789,58.2576,58.4474,58.1921,58.4474,16333.1531
2008-07-03 12:20:00,89.35,89.36,89.18,89.32,20551.64954029205,58.4735,58.4801,58.3623,58.4539,20551.6495
2008-07-03 12:25:00,89.32,89.54,89.28,89.43,11032.990805840996,58.4539,58.5979,58.4277,58.5259,11032.9908
2008-07-03 12:30:00,89.47,89.47,88.92,89.05,24553.812871822607,58.5521,58.5521,58.1921,58.2772,24553.8129
2008-07-03 12:35:00,89.03,89.65,89.0,89.54,47701.46024878312,58.2641,58.6699,58.2445,58.5979,47701.4602
2008-07-03 12:40:00,89.53,89.87,89.47,89.85,61005.94916170903,58.5913,58.8138,58.5521,58.8008,61005.9492
2008-07-03 12:45:00,89.86,90.06,89.74,89.97,46727.961060032445,58.8073,58.9382,58.7288,58.8793,46727.9611
2008-07-03 12:50:00,89.98,89.98,89.6,89.65,52677.12276906436,58.8858,58.8858,58.6371,58.6699,52677.1228
2008-07-03 12:55:00,89.67,89.91,89.62,89.79,43158.4640346133,58.683,58.84,58.6502,58.7615,43158.464
2008-07-07 09:30:00,90.29,91.45,90.02,91.43,61222.282314764736,59.0887,59.8478,58.912,59.8348,61222.2823
2008-07-07 09:35:00,91.48,91.48,91.02,91.33,65440.778799351,59.8675,59.8675,59.5664,59.7693,65440.7788
2008-07-07 09:40:00,91.3,91.59,91.3,91.36,30935.640886965928,59.7497,59.9395,59.7497,59.7889,30935.6409
2008-07-07 09:45:00,91.38,91.88,91.24,91.3,43482.96376419686,59.802,60.1293,59.7104,59.7497,43482.9638
2008-07-07 09:50:00,91.32,91.39,90.88,91.26,61222.282314764736,59.7628,59.8086,59.4748,59.7235,61222.2823
2008-07-07 09:55:00,91.29,91.39,91.04,91.29,50297.4580854516,59.7431,59.8086,59.5795,59.7431,50297.4581
2008-07-07 10:00:00,91.29,91.34,91.11,91.29,34721.471065440775,59.7431,59.7759,59.6253,59.7431,34721.4711
2008-07-07 10:05:00,91.33,91.33,90.98,91.26,27149.81070849108,59.7693,59.7693,59.5403,59.7235,27149.8107
2008-07-07 10:10:00,91.2,91.26,90.91,91.01,24770.14602487831,59.6842,59.7235,59.4945,59.5599,24770.146
2008-07-07 10:15:00,91.01,91.01,90.65,90.71,24445.64629529475,59.5599,59.5599,59.3243,59.3636,24445.6463
2008-07-07 10:20:00,90.68,90.96,90.68,90.8,40346.13304488913,59.3439,59.5272,59.3439,59.4225,40346.133
2008-07-07 10:25:00,90.77,90.8,90.52,90.56,45646.29529475392,59.4028,59.4225,59.2392,59.2654,45646.2953
2008-07-07 10:30:00,90.57,90.65,90.38,90.49,48783.12601406165,59.2719,59.3243,59.1476,59.2196,48783.126
2008-07-07 10:35:00,90.5,90.56,90.43,90.55,40886.96592752839,59.2261,59.2654,59.1803,59.2589,40886.9659
2008-07-07 10:40:00,90.55,90.64,90.41,90.61,75500.27041644132,59.2589,59.3178,59.1672,59.2981,75500.2704
2008-07-07 10:45:00,90.6,90.8,90.6,90.76,16873.98593834505,59.2916,59.4225,59.2916,59.3963,16873.9859
2008-07-07 10:50:00,90.71,90.82,90.69,90.77,9085.992428339645,59.3636,59.4356,59.3505,59.4028,9085.9924
2008-07-07 10:55:00,90.76,90.76,90.58,90.62,16441.31963223364,59.3963,59.3963,59.2785,59.3047,16441.3196
2008-07-07 11:00:00,90.62,90.84,90.6,90.69,21416.98215251488,59.3047,59.4486,59.2916,59.3505,21416.9822
2008-07-07 11:05:00,90.7,90.75,90.54,90.66,34613.30448891292,59.357,59.3897,59.2523,59.3308,34613.3045
2008-07-07 11:10:00,90.61,90.68,90.41,90.67,39805.30016224986,59.2981,59.3439,59.1672,59.3374,39805.3002
2008-07-07 11:15:00,90.64,90.76,90.55,90.76,14818.820984315846,59.3178,59.3963,59.2589,59.3963,14818.821
2008-07-07 11:20:00,90.76,90.88,90.66,90.81,20984.31584640346,59.3963,59.4748,59.3308,59.429,20984.3158
2008-07-07 11:25:00,90.82,91.03,90.76,90.94,15251.487290427258,59.4356,59.573,59.3963,59.5141,15251.4873
2008-07-07 11:30:00,91.01,91.12,90.8,90.87,31476.4737696052,59.5599,59.6319,59.4225,59.4683,31476.4738
2008-07-07 11:35:00,90.9,90.96,90.75,90.85,12655.489453758788,59.4879,59.5272,59.3897,59.4552,12655.4895
2008-07-07 11:40:00,90.89,90.89,90.62,90.67,20335.316387236344,59.4814,59.4814,59.3047,59.3374,20335.3164
2008-07-07 11:45:00,90.66,90.76,90.6,90.62,27041.64413196322,59.3308,59.3963,59.2916,59.3047,27041.6441
2008-07-07 11:50:00,90.61,90.71,90.55,90.59,22390.48134126555,59.2981,59.3636,59.2589,59.285,22390.4813
2008-07-07 11:55:00,90.61,90.61,90.35,90.35,23363.980530016222,59.2981,59.2981,59.128,59.128,23363.9805
2008-07-07 12:00:00,90.35,90.38,90.25,90.34,11465.657111952409,59.128,59.1476,59.0625,59.1214,11465.6571
2008-07-07 12:05:00,90.34,90.44,90.25,90.31,28015.14332071389,59.1214,59.1869,59.0625,59.1018,28015.1433
2008-07-07 12:10:00,90.31,90.35,90.05,90.1,29529.47539210384,59.1018,59.128,58.9316,58.9644,29529.4754
2008-07-07 12:15:00,90.14,90.14,89.68,89.77,23039.480800432662,58.9905,58.9905,58.6895,58.7484,23039.4808
2008-07-07 12:20:00,89.79,89.93,89.22,89.56,31476.4737696052,58.7615,58.8531,58.3885,58.611,31476.4738
2008-07-07 12:25:00,89.53,89.55,89.08,89.13,31692.806922660897,58.5913,58.6044,58.2968,58.3296,31692.8069
2008-07-07 12:30:00,89.13,89.25,89.0,89.1,49540.29204975662,58.3296,58.4081,58.2445,58.3099,49540.292
2008-07-07 12:35:00,89.09,89.19,89.03,89.1,25743.645213628988,58.3034,58.3688,58.2641,58.3099,25743.6452
2008-07-07 12:40:00,89.14,89.2,89.04,89.08,19469.98377501352,58.3361,58.3754,58.2707,58.2968,19469.9838
2008-07-07 12:45:00,89.08,89.24,88.84,88.89,28772.30935640887,58.2968,58.4016,58.1398,58.1725,28772.3094
2008-07-07 12:50:00,88.89,89.07,88.73,88.75,33315.30557057869,58.1725,58.2903,58.0678,58.0809,33315.3056
2008-07-07 12:55:00,88.74,88.85,88.23,88.3,41319.6322336398,58.0743,58.1463,57.7406,57.7864,41319.6322
2008-07-07 13:00:00,88.3,88.38,87.98,88.21,41427.79881016766,57.7864,57.8387,57.577,57.7275,41427.7988
2008-07-07 13:05:00,88.25,88.33,88.05,88.24,33207.13899405084,57.7537,57.806,57.6228,57.7471,33207.139
2008-07-07 13:10:00,88.28,88.43,88.08,88.12,27798.8101676582,57.7733,57.8715,57.6424,57.6686,27798.8102
2008-07-07 13:15:00,88.14,88.21,87.98,88.19,26608.977825851813,57.6817,57.7275,57.577,57.7144,26608.9778
2008-07-07 13:20:00,88.21,88.21,87.93,88.04,26284.478096268253,57.7275,57.7275,57.5442,57.6162,26284.4781
2008-07-07 13:25:00,88.09,88.22,88.08,88.16,23472.14710654408,57.649,57.734,57.6424,57.6948,23472.1471
2008-07-07 13:30:00,88.18,88.48,88.09,88.44,18063.81828015144,57.7079,57.9042,57.649,57.878,18063.8183
2008-07-07 13:35:00,88.44,88.44,88.06,88.13,26068.14494321255,57.878,57.878,57.6293,57.6751,26068.1449
2008-07-07 13:40:00,88.14,88.22,88.05,88.07,18171.98485667929,57.6817,57.734,57.6228,57.6359,18171.9849
2008-07-07 13:45:00,88.06,88.4,88.06,88.3,34937.80421849649,57.6293,57.8518,57.6293,57.7864,34937.8042
2008-07-07 13:50:00,88.33,88.33,88.19,88.24,22498.6479177934,57.806,57.806,57.7144,57.7471,22498.6479
2008-07-07 13:55:00,88.24,88.42,88.09,88.19,21849.648458626285,57.7471,57.8649,57.649,57.7144,21849.6485
2008-07-07 14:00:00,88.18,88.34,88.16,88.24,26933.47755543537,57.7079,57.8126,57.6948,57.7471,26933.4776
2008-07-07 14:05:00,88.25,88.25,87.87,87.98,38290.968090859926,57.7537,57.7537,57.505,57.577,38290.9681
2008-07-07 14:10:00,87.91,88.07,87.76,87.94,43807.46349378042,57.5312,57.6359,57.433,57.5508,43807.4635
2008-07-07 14:15:00,87.98,87.98,87.77,87.83,41319.6322336398,57.577,57.577,57.4395,57.4788,41319.6322
2008-07-07 14:20:00,87.86,88.17,87.86,88.1,50513.7912385073,57.4984,57.7013,57.4984,57.6555,50513.7912
2008-07-07 14:25:00,88.07,88.07,87.8,87.88,30502.97458085452,57.6359,57.6359,57.4592,57.5115,30502.9746
2008-07-07 14:30:00,87.88,88.14,87.77,88.11,90859.92428339642,57.5115,57.6817,57.4395,57.662,90859.9243
2008-07-07 14:35:00,88.12,88.12,87.85,87.93,17847.485127095726,57.6686,57.6686,57.4919,57.5442,17847.4851
2008-07-07 14:40:00,87.96,87.96,87.75,87.75,18388.31800973499,57.5639,57.5639,57.4264,57.4264,18388.318
2008-07-07 14:45:00,87.78,87.86,87.61,87.76,40778.79935100054,57.4461,57.4984,57.3348,57.433,40778.7994
2008-07-07 14:50:00,87.8,87.85,87.61,87.62,25959.97836668469,57.4592,57.4919,57.3348,57.3414,25959.9784
2008-07-07 14:55:00,87.63,87.64,87.49,87.61,30719.30773391022,57.3479,57.3545,57.2563,57.3348,30719.3077
2008-07-07 15:00:00,87.61,88.29,87.61,87.99,47052.46078961601,57.3348,57.7798,57.3348,57.5835,47052.4608
2008-07-07 15:05:00,88.01,88.1,87.8,88.04,55489.453758788535,57.5966,57.6555,57.4592,57.6162,55489.4538
2008-07-07 15:10:00,88.05,88.36,87.94,88.33,27041.64413196322,57.6228,57.8256,57.5508,57.806,27041.6441
2008-07-07 15:15:00,88.33,88.77,88.31,88.7,58842.61763115197,57.806,58.094,57.7929,58.0482,58842.6176
2008-07-07 15:20:00,88.67,88.71,88.4,88.53,37209.3023255814,58.0285,58.0547,57.8518,57.9369,37209.3023
2008-07-07 15:25:00,88.52,88.89,88.35,88.84,42833.96430502975,57.9304,58.1725,57.8191,58.1398,42833.9643
2008-07-07 15:30:00,88.85,89.06,88.57,89.05,39048.13412655489,58.1463,58.2838,57.9631,58.2772,39048.1341
2008-07-07 15:35:00,89.09,89.18,88.89,89.04,37858.30178474851,58.3034,58.3623,58.1725,58.2707,37858.3018
2008-07-07 15:40:00,89.05,89.17,88.74,88.78,50513.7912385073,58.2772,58.3557,58.0743,58.1005,50513.7912
2008-07-07 15:45:00,88.74,88.9,88.6,88.7,28555.97620335316,58.0743,58.179,57.9827,58.0482,28555.9762
2008-07-07 15:50:00,88.7,88.87,88.49,88.49,45321.79556517036,58.0482,58.1594,57.9107,57.9107,45321.7956
2008-07-07 15:55:00,88.47,88.52,88.21,88.23,69334.7755543537,57.8976,57.9304,57.7275,57.7406,69334.7756
2008-07-08 09:30:00,87.9,88.66,87.86,88.12,28015.14332071389,57.5246,58.022,57.4984,57.6686,28015.1433
2008-07-08 09:35:00,88.23,89.02,88.15,88.95,14277.98810167658,57.7406,58.2576,57.6882,58.2118,14277.9881
2008-07-08 09:40:00,88.96,89.33,88.92,89.11,18280.15143320714,58.2183,58.4604,58.1921,58.3165,18280.1514
2008-07-08 09:45:00,89.17,89.28,88.94,89.03,18496.484586262843,58.3557,58.4277,58.2052,58.2641,18496.4846
2008-07-08 09:50:00,88.98,89.0,88.53,88.55,16657.652785289345,58.2314,58.2445,57.9369,57.95,16657.6528
2008-07-08 09:55:00,88.57,88.59,88.28,88.34,23039.480800432662,57.9631,57.9762,57.7733,57.8126,23039.4808
2008-07-08 10:00:00,88.33,88.39,87.67,88.18,36560.30286641428,57.806,57.8453,57.3741,57.7079,36560.3029
2008-07-08 10:05:00,88.14,88.46,87.83,88.35,21525.148729042725,57.6817,57.8911,57.4788,57.8191,21525.1487
2008-07-08 10:10:00,88.35,88.73,88.23,88.33,15575.987020010816,57.8191,58.0678,57.7406,57.806,15575.987
2008-07-08 10:15:00,88.35,88.6,88.02,88.25,40021.63331530557,57.8191,57.9827,57.6031,57.7537,40021.6333
2008-07-08 10:20:00,88.3,88.36,87.99,88.19,48891.2925905895,57.7864,57.8256,57.5835,57.7144,48891.2926
2008-07-08 10:25:00,88.19,88.32,87.79,88.11,29529.47539210384,57.7144,57.7995,57.4526,57.662,29529.4754
2008-07-08 10:30:00,88.17,88.25,87.93,88.06,46187.128177393184,57.7013,57.7537,57.5442,57.6293,46187.1282
2008-07-08 10:35:00,88.08,88.11,87.37,87.7,49540.29204975662,57.6424,57.662,57.1778,57.3937,49540.292
2008-07-08 10:40:00,87.67,87.83,87.44,87.74,19794.48350459708,57.3741,57.4788,57.2236,57.4199,19794.4835
2008-07-08 10:45:00,87.7,88.1,87.54,88.1,47917.79340183883,57.3937,57.6555,57.289,57.6555,47917.7934
2008-07-08 10:50:00,88.12,88.41,88.07,88.38,41319.6322336398,57.6686,57.8584,57.6359,57.8387,41319.6322
2008-07-08 10:55:00,88.37,88.74,88.37,88.59,25743.645213628988,57.8322,58.0743,57.8322,57.9762,25743.6452
2008-07-08 11:00:00,88.58,88.62,88.13,88.2,33423.47214710654,57.9696,57.9958,57.6751,57.7209,33423.4721
2008-07-08 11:05:00,88.18,88.25,87.86,88.23,20010.816657652784,57.7079,57.7537,57.4984,57.7406,20010.8167
2008-07-08 11:10:00,88.23,88.36,88.12,88.35,35803.136830719304,57.7406,57.8256,57.6686,57.8191,35803.1368
2008-07-08 11:15:00,88.3,88.51,88.23,88.29,17198.48566792861,57.7864,57.9238,57.7406,57.7798,17198.4857
2008-07-08 11:20:00,88.32,88.46,88.14,88.44,24229.313142239047,57.7995,57.8911,57.6817,57.878,24229.3131
2008-07-08 11:25:00,88.39,88.39,88.14,88.23,22282.314764737694,57.8453,57.8453,57.6817,57.7406,22282.3148
2008-07-08 11:30:00,88.18,88.21,87.92,88.04,19902.65008112493,57.7079,57.7275,57.5377,57.6162,19902.6501
2008-07-08 11:35:00,88.1,88.15,87.88,87.88,19361.817198485667,57.6555,57.6882,57.5115,57.5115,19361.8172
2008-07-08 11:40:00,87.89,87.89,87.71,87.81,12655.489453758788,57.5181,57.5181,57.4003,57.4657,12655.4895
2008-07-08 11:45:00,87.79,87.91,87.68,87.83,10600.324499729582,57.4526,57.5312,57.3806,57.4788,10600.3245
2008-07-08 11:50:00,87.85,87.92,87.66,87.73,17414.818820984314,57.4919,57.5377,57.3675,57.4134,17414.8188
2008-07-08 11:55:00,87.68,87.68,87.48,87.61,23580.31368307193,57.3806,57.3806,57.2497,57.3348,23580.3137
2008-07-08 12:00:00,87.62,87.73,87.55,87.73,18820.984315846403,57.3414,57.4134,57.2956,57.4134,18820.9843
2008-07-08 12:05:00,87.69,88.04,87.66,88.0,37641.968631692806,57.3872,57.6162,57.3675,57.5901,37641.9686
2008-07-08 12:10:00,88.0,88.07,87.74,87.74,29637.64196863169,57.5901,57.6359,57.4199,57.4199,29637.642
2008-07-08 12:15:00,87.72,87.86,87.57,87.64,24229.313142239047,57.4068,57.4984,57.3086,57.3545,24229.3131
2008-07-08 12:20:00,87.61,88.07,87.53,87.97,24121.146565711195,57.3348,57.6359,57.2825,57.5704,24121.1466
2008-07-08 12:25:00,87.94,88.04,87.84,88.04,19145.484045429963,57.5508,57.6162,57.4853,57.6162,19145.484
2008-07-08 12:30:00,88.03,88.16,87.93,88.02,19578.15035154137,57.6097,57.6948,57.5442,57.6031,19578.1504
2008-07-08 12:35:00,87.96,87.98,87.79,87.86,19361.817198485667,57.5639,57.577,57.4526,57.4984,19361.8172
2008-07-08 12:40:00,87.86,88.0,87.79,87.79,14169.821525148727,57.4984,57.5901,57.4526,57.4526,14169.8215
2008-07-08 12:45:00,87.79,87.9,87.66,87.66,11898.323418063816,57.4526,57.5246,57.3675,57.3675,11898.3234
2008-07-08 12:50:00,87.66,87.89,87.62,87.71,12330.98972417523,57.3675,57.5181,57.3414,57.4003,12330.9897
2008-07-08 12:55:00,87.68,87.93,87.68,87.79,8977.82585181179,57.3806,57.5442,57.3806,57.4526,8977.8259
2008-07-08 13:00:00,87.81,87.99,87.72,87.74,18929.15089237425,57.4657,57.5835,57.4068,57.4199,18929.1509
2008-07-08 13:05:00,87.72,87.9,87.71,87.79,16982.152514872905,57.4068,57.5246,57.4003,57.4526,16982.1525
2008-07-08 13:10:00,87.79,87.92,87.75,87.88,10708.491076257436,57.4526,57.5377,57.4264,57.5115,10708.4911
2008-07-08 13:15:00,87.9,87.9,87.49,87.52,37858.30178474851,57.5246,57.5246,57.2563,57.2759,37858.3018
2008-07-08 13:20:00,87.52,87.56,87.37,87.39,30394.808004326664,57.2759,57.3021,57.1778,57.1909,30394.808
2008-07-08 13:25:00,87.38,87.54,87.38,87.49,20659.8161168199,57.1843,57.289,57.1843,57.2563,20659.8161
2008-07-08 13:30:00,87.48,87.66,87.43,87.47,46403.46133044889,57.2497,57.3675,57.217,57.2432,46403.4613
2008-07-08 13:35:00,87.46,87.54,87.08,87.08,42725.79772850189,57.2367,57.289,56.988,56.988,42725.7977
2008-07-08 13:40:00,87.08,87.49,87.06,87.34,40129.79989183342,56.988,57.2563,56.9749,57.1581,40129.7999
2008-07-08 13:45:00,87.36,87.65,87.36,87.47,27149.81070849108,57.1712,57.361,57.1712,57.2432,27149.8107
2008-07-08 13:50:00,87.49,87.62,87.36,87.39,24878.312601406164,57.2563,57.3414,57.1712,57.1909,24878.3126
2008-07-08 13:55:00,87.43,87.6,87.32,87.44,12871.822606814494,57.217,57.3283,57.145,57.2236,12871.8226
2008-07-08 14:00:00,87.47,87.61,87.41,87.54,17090.319091400757,57.2432,57.3348,57.2039,57.289,17090.3191
2008-07-08 14:05:00,87.58,87.58,87.43,87.48,21308.81557598702,57.3152,57.3152,57.217,57.2497,21308.8156
2008-07-08 14:10:00,87.48,87.6,87.42,87.42,17414.818820984314,57.2497,57.3283,57.2105,57.2105,17414.8188
2008-07-08 14:15:00,87.42,87.54,87.39,87.49,18388.31800973499,57.2105,57.289,57.1909,57.2563,18388.318
2008-07-08 14:20:00,87.53,87.6,87.33,87.4,41319.6322336398,57.2825,57.3283,57.1516,57.1974,41319.6322
2008-07-08 14:25:00,87.36,87.47,87.33,87.42,26284.478096268253,57.1712,57.2432,57.1516,57.2105,26284.4781
2008-07-08 14:30:00,87.42,87.52,87.31,87.31,31800.97349918875,57.2105,57.2759,57.1385,57.1385,31800.9735
2008-07-08 14:35:00,87.31,87.72,87.3,87.5,38507.30124391563,57.1385,57.4068,57.132,57.2628,38507.3012
2008-07-08 14:40:00,87.56,87.92,87.56,87.85,27690.64359113034,57.3021,57.5377,57.3021,57.4919,27690.6436
2008-07-08 14:45:00,87.86,87.99,87.8,87.83,25094.64575446187,57.4984,57.5835,57.4592,57.4788,25094.6458
2008-07-08 14:50:00,87.8,88.06,87.75,88.04,19578.15035154137,57.4592,57.6293,57.4264,57.6162,19578.1504
2008-07-08 14:55:00,88.04,88.23,87.8,88.18,28447.80962682531,57.6162,57.7406,57.4592,57.7079,28447.8096
2008-07-08 15:00:00,88.18,88.33,88.03,88.3,37317.46890210925,57.7079,57.806,57.6097,57.7864,37317.4689
2008-07-08 15:05:00,88.32,88.61,88.19,88.54,37317.46890210925,57.7995,57.9893,57.7144,57.9434,37317.4689
2008-07-08 15:10:00,88.56,88.69,88.45,88.59,36235.80313683072,57.9565,58.0416,57.8845,57.9762,36235.8031
2008-07-08 15:15:00,88.59,88.82,88.53,88.82,47917.79340183883,57.9762,58.1267,57.9369,58.1267,47917.7934
2008-07-08 15:20:00,88.77,88.81,88.62,88.75,47160.62736614386,58.094,58.1201,57.9958,58.0809,47160.6274
2008-07-08 15:25:00,88.74,88.9,88.7,88.86,43915.630070308274,58.0743,58.179,58.0482,58.1529,43915.6301
2008-07-08 15:30:00,88.9,88.97,88.73,88.87,50730.12439156301,58.179,58.2249,58.0678,58.1594,50730.1244
2008-07-08 15:35:00,88.87,89.06,88.74,89.06,72038.93996755003,58.1594,58.2838,58.0743,58.2838,72038.94
2008-07-08 15:40:00,89.06,89.11,88.91,89.01,42184.96484586263,58.2838,58.3165,58.1856,58.251,42184.9648
2008-07-08 15:45:00,88.99,89.08,88.76,88.84,94645.75446187129,58.2379,58.2968,58.0874,58.1398,94645.7545
2008-07-08 15:50:00,88.8,88.93,88.77,88.91,91292.59058950785,58.1136,58.1987,58.094,58.1856,91292.5906
2008-07-08 15:55:00,88.9,89.04,88.86,88.99,60465.11627906976,58.179,58.2707,58.1529,58.2379,60465.1163
2008-07-09 09:30:00,89.07,89.88,89.07,89.88,14494.321254732287,58.2903,58.8204,58.2903,58.8204,14494.3213
2008-07-09 09:35:00,89.97,90.09,89.7,89.83,25527.312060573284,58.8793,58.9578,58.7026,58.7877,25527.3121
2008-07-09 09:40:00,89.93,89.93,89.09,89.17,18496.484586262843,58.8531,58.8531,58.3034,58.3557,18496.4846
2008-07-09 09:45:00,89.17,89.21,88.9,89.11,26933.47755543537,58.3557,58.3819,58.179,58.3165,26933.4776
2008-07-09 09:50:00,89.12,89.24,88.9,89.06,22498.6479177934,58.323,58.4016,58.179,58.2838,22498.6479
2008-07-09 09:55:00,89.13,89.22,89.03,89.11,14818.820984315846,58.3296,58.3885,58.2641,58.3165,14818.821
2008-07-09 10:00:00,89.18,89.49,89.11,89.35,21416.98215251488,58.3623,58.5652,58.3165,58.4735,21416.9822
2008-07-09 10:05:00,89.37,89.51,89.09,89.45,12979.989183342346,58.4866,58.5782,58.3034,58.539,12979.9892
2008-07-09 10:10:00,89.49,89.59,89.41,89.5,14818.820984315846,58.5652,58.6306,58.5128,58.5717,14818.821
2008-07-09 10:15:00,89.51,89.9,89.51,89.62,17198.48566792861,58.5782,58.8335,58.5782,58.6502,17198.4857
2008-07-09 10:20:00,89.64,90.06,89.64,89.91,16441.31963223364,58.6633,58.9382,58.6633,58.84,16441.3196
2008-07-09 10:25:00,89.98,90.12,89.85,90.01,19037.317468902107,58.8858,58.9775,58.8008,58.9055,19037.3175
2008-07-09 10:30:00,89.98,89.98,89.5,89.64,13088.1557598702,58.8858,58.8858,58.5717,58.6633,13088.1558
2008-07-09 10:35:00,89.67,89.72,89.26,89.6,30827.474310438072,58.683,58.7157,58.4146,58.6371,30827.4743
2008-07-09 10:40:00,89.49,89.59,89.17,89.26,13196.322336398052,58.5652,58.6306,58.3557,58.4146,13196.3223
2008-07-09 10:45:00,89.21,89.5,89.21,89.44,10167.658193618172,58.3819,58.5717,58.3819,58.5324,10167.6582
2008-07-09 10:50:00,89.47,89.57,89.38,89.48,18929.15089237425,58.5521,58.6175,58.4932,58.5586,18929.1509
2008-07-09 10:55:00,89.54,89.86,89.54,89.82,10600.324499729582,58.5979,58.8073,58.5979,58.7811,10600.3245
2008-07-09 11:00:00,89.76,89.93,89.62,89.78,31476.4737696052,58.7419,58.8531,58.6502,58.7549,31476.4738
2008-07-09 11:05:00,89.8,89.83,89.53,89.53,11357.490535424551,58.768,58.7877,58.5913,58.5913,11357.4905
2008-07-09 11:10:00,89.54,89.6,89.4,89.48,16549.486208761493,58.5979,58.6371,58.5063,58.5586,16549.4862
2008-07-09 11:15:00,89.52,89.58,89.4,89.48,12547.322877230936,58.5848,58.6241,58.5063,58.5586,12547.3229
2008-07-09 11:20:00,89.46,89.59,89.44,89.59,8869.659275283937,58.5455,58.6306,58.5324,58.6306,8869.6593
2008-07-09 11:25:00,89.57,89.72,89.54,89.67,14386.154678204435,58.6175,58.7157,58.5979,58.683,14386.1547
2008-07-09 11:30:00,89.66,89.73,89.59,89.61,13088.1557598702,58.6764,58.7222,58.6306,58.6437,13088.1558
2008-07-09 11:35:00,89.62,89.69,89.5,89.5,40778.79935100054,58.6502,58.696,58.5717,58.5717,40778.7994
2008-07-09 11:40:00,89.53,89.62,89.37,89.52,28880.475932936723,58.5913,58.6502,58.4866,58.5848,28880.4759
2008-07-09 11:45:00,89.52,89.59,89.33,89.57,20118.98323418064,58.5848,58.6306,58.4604,58.6175,20118.9832
2008-07-09 11:50:00,89.57,89.59,89.31,89.45,16008.653326122228,58.6175,58.6306,58.4474,58.539,16008.6533
2008-07-09 11:55:00,89.45,89.65,89.41,89.65,13412.655489453758,58.539,58.6699,58.5128,58.6699,13412.6555
2008-07-09 12:00:00,89.66,89.66,89.32,89.45,15467.820443482964,58.6764,58.6764,58.4539,58.539,15467.8204
2008-07-09 12:05:00,89.44,89.57,89.19,89.57,16657.652785289345,58.5324,58.6175,58.3688,58.6175,16657.6528
2008-07-09 12:10:00,89.56,89.56,89.36,89.44,11141.157382368849,58.611,58.611,58.4801,58.5324,11141.1574
2008-07-09 12:15:00,89.45,89.88,89.43,89.67,21200.648999459165,58.539,58.8204,58.5259,58.683,21200.649
2008-07-09 12:20:00,89.66,89.82,89.64,89.69,20118.98323418064,58.6764,58.7811,58.6633,58.696,20118.9832
2008-07-09 12:25:00,89.69,89.82,89.64,89.79,8545.159545700379,58.696,58.7811,58.6633,58.7615,8545.1595
2008-07-09 12:30:00,89.8,89.82,89.69,89.71,9626.825310978908,58.768,58.7811,58.696,58.7091,9626.8253
2008-07-09 12:35:00,89.7,89.72,89.29,89.34,13953.488372093025,58.7026,58.7157,58.4343,58.467,13953.4884
2008-07-09 12:40:00,89.39,89.53,89.38,89.52,10924.824229313142,58.4997,58.5913,58.4932,58.5848,10924.8242
2008-07-09 12:45:00,89.55,89.61,89.46,89.51,11898.323418063816,58.6044,58.6437,58.5455,58.5782,11898.3234
2008-07-09 12:50:00,89.5,89.76,89.49,89.7,9518.658734451054,58.5717,58.7419,58.5652,58.7026,9518.6587
2008-07-09 12:55:00,89.71,89.71,89.51,89.51,8653.32612222823,58.7091,58.7091,58.5782,58.5782,8653.3261
2008-07-09 13:00:00,89.55,89.55,89.14,89.27,13520.82206598161,58.6044,58.6044,58.3361,58.4212,13520.8221
2008-07-09 13:05:00,89.27,89.36,89.11,89.15,9734.99188750676,58.4212,58.4801,58.3165,58.3427,9734.9919
2008-07-09 13:10:00,89.16,89.32,89.11,89.22,9843.158464034614,58.3492,58.4539,58.3165,58.3885,9843.1585
2008-07-09 13:15:00,89.21,89.29,89.08,89.19,12547.322877230936,58.3819,58.4343,58.2968,58.3688,12547.3229
2008-07-09 13:20:00,89.18,89.27,89.07,89.1,12006.489994591671,58.3623,58.4212,58.2903,58.3099,12006.49
2008-07-09 13:25:00,89.11,89.11,88.93,89.07,19578.15035154137,58.3165,58.3165,58.1987,58.2903,19578.1504
2008-07-09 13:30:00,89.08,89.23,89.08,89.21,10059.491617090318,58.2968,58.395,58.2968,58.3819,10059.4916
2008-07-09 13:35:00,89.21,89.22,88.96,88.99,11681.990265008111,58.3819,58.3885,58.2183,58.2379,11681.9903
2008-07-09 13:40:00,89.01,89.26,88.99,89.18,17090.319091400757,58.251,58.4146,58.2379,58.3623,17090.3191
2008-07-09 13:45:00,89.15,89.15,89.02,89.11,14602.48783126014,58.3427,58.3427,58.2576,58.3165,14602.4878
2008-07-09 13:50:00,89.08,89.1,88.88,88.94,13304.488912925906,58.2968,58.3099,58.166,58.2052,13304.4889
2008-07-09 13:55:00,88.94,89.08,88.92,88.99,15359.65386695511,58.2052,58.2968,58.1921,58.2379,15359.6539
2008-07-09 14:00:00,88.97,88.97,88.62,88.79,27690.64359113034,58.2249,58.2249,57.9958,58.1071,27690.6436
2008-07-09 14:05:00,88.79,88.98,88.75,88.86,19794.48350459708,58.1071,58.2314,58.0809,58.1529,19794.4835
2008-07-09 14:10:00,88.89,88.97,88.77,88.94,14386.154678204435,58.1725,58.2249,58.094,58.2052,14386.1547
2008-07-09 14:15:00,88.93,88.98,88.55,88.57,19794.48350459708,58.1987,58.2314,57.95,57.9631,19794.4835
2008-07-09 14:20:00,88.54,88.72,88.4,88.71,19037.317468902107,57.9434,58.0612,57.8518,58.0547,19037.3175
2008-07-09 14:25:00,88.7,88.73,88.52,88.61,15143.320713899404,58.0482,58.0678,57.9304,57.9893,15143.3207
2008-07-09 14:30:00,88.61,88.8,88.59,88.63,11032.990805840996,57.9893,58.1136,57.9762,58.0023,11032.9908
2008-07-09 14:35:00,88.59,88.65,88.41,88.5,16441.31963223364,57.9762,58.0154,57.8584,57.9173,16441.3196
2008-07-09 14:40:00,88.49,88.66,88.41,88.41,16333.153055705789,57.9107,58.022,57.8584,57.8584,16333.1531
2008-07-09 14:45:00,88.42,88.68,88.42,88.57,16873.98593834505,57.8649,58.0351,57.8649,57.9631,16873.9859
2008-07-09 14:50:00,88.56,88.57,88.15,88.27,20551.64954029205,57.9565,57.9631,57.6882,57.7668,20551.6495
2008-07-09 14:55:00,88.27,88.39,88.2,88.28,19361.817198485667,57.7668,57.8453,57.7209,57.7733,19361.8172
2008-07-09 15:00:00,88.25,88.28,87.95,88.25,30178.47485127096,57.7537,57.7733,57.5573,57.7537,30178.4749
2008-07-09 15:05:00,88.26,88.43,88.01,88.04,18280.15143320714,57.7602,57.8715,57.5966,57.6162,18280.1514
2008-07-09 15:10:00,88.02,88.32,88.0,88.14,20551.64954029205,57.6031,57.7995,57.5901,57.6817,20551.6495
2008-07-09 15:15:00,88.14,88.35,88.1,88.25,19686.316928069227,57.6817,57.8191,57.6555,57.7537,19686.3169
2008-07-09 15:20:00,88.23,88.42,88.1,88.29,16982.152514872905,57.7406,57.8649,57.6555,57.7798,16982.1525
2008-07-09 15:25:00,88.31,88.52,88.25,88.31,18604.6511627907,57.7929,57.9304,57.7537,57.7929,18604.6512
2008-07-09 15:30:00,88.34,88.5,88.34,88.43,19253.65062195781,57.8126,57.9173,57.8126,57.8715,19253.6506
2008-07-09 15:35:00,88.42,88.56,88.3,88.3,19361.817198485667,57.8649,57.9565,57.7864,57.7864,19361.8172
2008-07-09 15:40:00,88.29,88.29,87.71,87.71,55597.62033531639,57.7798,57.7798,57.4003,57.4003,55597.6203
2008-07-09 15:45:00,87.74,87.98,87.74,87.79,50297.4580854516,57.4199,57.577,57.4199,57.4526,50297.4581
2008-07-09 15:50:00,87.85,88.0,87.83,87.92,42076.79826933477,57.4919,57.5901,57.4788,57.5377,42076.7983
2008-07-09 15:55:00,87.96,87.96,87.64,87.76,111303.40724716062,57.5639,57.5639,57.3545,57.433,111303.4072
2008-07-10 09:30:00,88.81,90.21,88.81,89.65,54515.95457003786,58.1201,59.0363,58.1201,58.6699,54515.9546
2008-07-10 09:35:00,89.57,89.69,89.05,89.09,27690.64359113034,58.6175,58.696,58.2772,58.3034,27690.6436
2008-07-10 09:40:00,89.08,89.79,88.79,89.79,19686.316928069227,58.2968,58.7615,58.1071,58.7615,19686.3169
2008-07-10 09:45:00,89.68,89.78,89.4,89.51,18820.984315846403,58.6895,58.7549,58.5063,58.5782,18820.9843
2008-07-10 09:50:00,89.56,89.65,89.3,89.39,27041.64413196322,58.611,58.6699,58.4408,58.4997,27041.6441
2008-07-10 09:55:00,89.33,89.33,89.06,89.1,13628.988642509465,58.4604,58.4604,58.2838,58.3099,13628.9886
2008-07-10 10:00:00,89.05,89.21,88.93,88.97,27257.97728501893,58.2772,58.3819,58.1987,58.2249,27257.9773
2008-07-10 10:05:00,88.96,88.99,88.63,88.68,23255.81395348837,58.2183,58.2379,58.0023,58.0351,23255.814
2008-07-10 10:10:00,88.68,88.88,88.4,88.4,20443.4829637642,58.0351,58.166,57.8518,57.8518,20443.483
2008-07-10 10:15:00,88.35,88.42,87.96,88.19,27690.64359113034,57.8191,57.8649,57.5639,57.7144,27690.6436
2008-07-10 10:20:00,88.1,88.37,88.09,88.13,26176.3115197404,57.6555,57.8322,57.649,57.6751,26176.3115
2008-07-10 10:25:00,88.11,88.6,88.1,88.53,25959.97836668469,57.662,57.9827,57.6555,57.9369,25959.9784
2008-07-10 10:30:00,88.51,88.62,88.28,88.5,24012.979989183343,57.9238,57.9958,57.7733,57.9173,24012.98
2008-07-10 10:35:00,88.53,88.75,88.38,88.62,20876.14926987561,57.9369,58.0809,57.8387,57.9958,20876.1493
2008-07-10 10:40:00,88.66,89.19,88.66,89.12,18063.81828015144,58.022,58.3688,58.022,58.323,18063.8183
2008-07-10 10:45:00,89.08,89.36,89.04,89.26,28339.64305029745,58.2968,58.4801,58.2707,58.4146,28339.6431
2008-07-10 10:50:00,89.2,89.25,88.85,88.99,17090.319091400757,58.3754,58.4081,58.1463,58.2379,17090.3191
2008-07-10 10:55:00,89.04,89.16,88.88,88.88,12114.656571119524,58.2707,58.3492,58.166,58.166,12114.6566
2008-07-10 11:00:00,88.89,89.01,88.54,88.97,31800.97349918875,58.1725,58.251,57.9434,58.2249,31800.9735
2008-07-10 11:05:00,88.92,89.05,88.65,88.71,23580.31368307193,58.1921,58.2772,58.0154,58.0547,23580.3137
2008-07-10 11:10:00,88.7,88.96,88.61,88.87,16982.152514872905,58.0482,58.2183,57.9893,58.1594,16982.1525
2008-07-10 11:15:00,88.9,88.9,88.58,88.8,16549.486208761493,58.179,58.179,57.9696,58.1136,16549.4862
2008-07-10 11:20:00,88.84,89.08,88.8,88.96,13412.655489453758,58.1398,58.2968,58.1136,58.2183,13412.6555
2008-07-10 11:25:00,88.96,89.04,88.74,88.97,14494.321254732287,58.2183,58.2707,58.0743,58.2249,14494.3213
2008-07-10 11:30:00,88.94,89.33,88.93,89.2,19578.15035154137,58.2052,58.4604,58.1987,58.3754,19578.1504
2008-07-10 11:35:00,89.21,89.27,89.02,89.1,16549.486208761493,58.3819,58.4212,58.2576,58.3099,16549.4862
2008-07-10 11:40:00,89.1,89.26,89.0,89.02,9734.99188750676,58.3099,58.4146,58.2445,58.2576,9734.9919
2008-07-10 11:45:00,89.04,89.04,88.8,88.95,13196.322336398052,58.2707,58.2707,58.1136,58.2118,13196.3223
2008-07-10 11:50:00,88.96,89.21,88.96,89.17,17739.318550567874,58.2183,58.3819,58.2183,58.3557,17739.3186
2008-07-10 11:55:00,89.13,89.16,88.96,89.11,18280.15143320714,58.3296,58.3492,58.2183,58.3165,18280.1514
2008-07-10 12:00:00,89.14,89.43,89.1,89.23,25419.145484045428,58.3361,58.5259,58.3099,58.395,25419.1455
2008-07-10 12:05:00,89.19,89.4,89.19,89.33,16657.652785289345,58.3688,58.5063,58.3688,58.4604,16657.6528
2008-07-10 12:10:00,89.33,89.65,89.33,89.57,24878.312601406164,58.4604,58.6699,58.4604,58.6175,24878.3126
2008-07-10 12:15:00,89.57,89.67,89.44,89.5,19037.317468902107,58.6175,58.683,58.5324,58.5717,19037.3175
2008-07-10 12:20:00,89.5,89.57,89.34,89.52,16765.819361817197,58.5717,58.6175,58.467,58.5848,16765.8194
2008-07-10 12:25:00,89.53,89.59,89.45,89.5,11898.323418063816,58.5913,58.6306,58.539,58.5717,11898.3234
2008-07-10 12:30:00,89.5,89.6,89.38,89.52,21957.815035154137,58.5717,58.6371,58.4932,58.5848,21957.815
2008-07-10 12:35:00,89.51,89.6,89.42,89.44,21416.98215251488,58.5782,58.6371,58.5193,58.5324,21416.9822
2008-07-10 12:40:00,89.46,89.58,89.33,89.36,10167.658193618172,58.5455,58.6241,58.4604,58.4801,10167.6582
2008-07-10 12:45:00,89.39,89.53,89.38,89.38,13088.1557598702,58.4997,58.5913,58.4932,58.4932,13088.1558
2008-07-10 12:50:00,89.39,89.45,89.19,89.21,18712.81773931855,58.4997,58.539,58.3688,58.3819,18712.8177
2008-07-10 12:55:00,89.22,89.29,89.06,89.29,24878.312601406164,58.3885,58.4343,58.2838,58.4343,24878.3126
2008-07-10 13:00:00,89.29,89.46,89.25,89.43,16116.81990265008,58.4343,58.5455,58.4081,58.5259,16116.8199
2008-07-10 13:05:00,89.43,89.67,89.35,89.45,29962.14169821525,58.5259,58.683,58.4735,58.539,29962.1417
2008-07-10 13:10:00,89.49,89.62,89.33,89.43,18929.15089237425,58.5652,58.6502,58.4604,58.5259,18929.1509
2008-07-10 13:15:00,89.4,89.63,89.35,89.5,13304.488912925906,58.5063,58.6568,58.4735,58.5717,13304.4889
2008-07-10 13:20:00,89.54,89.69,89.5,89.53,14277.98810167658,58.5979,58.696,58.5717,58.5913,14277.9881
2008-07-10 13:25:00,89.49,89.63,89.38,89.57,15792.320173066522,58.5652,58.6568,58.4932,58.6175,15792.3202
2008-07-10 13:30:00,89.59,89.9,89.57,89.82,17306.65224445646,58.6306,58.8335,58.6175,58.7811,17306.6522
2008-07-10 13:35:00,89.84,90.01,89.69,89.79,18280.15143320714,58.7942,58.9055,58.696,58.7615,18280.1514
2008-07-10 13:40:00,89.76,89.8,89.56,89.57,23472.14710654408,58.7419,58.768,58.611,58.6175,23472.1471
2008-07-10 13:45:00,89.57,89.67,89.45,89.67,24012.979989183343,58.6175,58.683,58.539,58.683,24012.98
2008-07-10 13:50:00,89.69,89.95,89.62,89.88,20227.14981070849,58.696,58.8662,58.6502,58.8204,20227.1498
2008-07-10 13:55:00,89.89,90.03,89.69,89.72,22498.6479177934,58.8269,58.9186,58.696,58.7157,22498.6479
2008-07-10 14:00:00,89.74,89.77,89.57,89.65,18496.484586262843,58.7288,58.7484,58.6175,58.6699,18496.4846
2008-07-10 14:05:00,89.66,89.74,89.57,89.59,15035.154137371552,58.6764,58.7288,58.6175,58.6306,15035.1541
2008-07-10 14:10:00,89.56,89.64,89.38,89.47,24445.64629529475,58.611,58.6633,58.4932,58.5521,24445.6463
2008-07-10 14:15:00,89.46,89.5,89.33,89.36,16549.486208761493,58.5455,58.5717,58.4604,58.4801,16549.4862
2008-07-10 14:20:00,89.39,89.57,89.36,89.37,23580.31368307193,58.4997,58.6175,58.4801,58.4866,23580.3137
2008-07-10 14:25:00,89.34,89.35,88.77,88.96,45213.62898864251,58.467,58.4735,58.094,58.2183,45213.629
2008-07-10 14:30:00,88.98,89.15,88.81,88.91,22714.981070849102,58.2314,58.3427,58.1201,58.1856,22714.9811
2008-07-10 14:35:00,88.93,89.16,88.9,88.98,14386.154678204435,58.1987,58.3492,58.179,58.2314,14386.1547
2008-07-10 14:40:00,88.99,89.05,88.61,88.61,25527.312060573284,58.2379,58.2772,57.9893,57.9893,25527.3121
2008-07-10 14:45:00,88.61,88.72,88.49,88.54,28231.47647376961,57.9893,58.0612,57.9107,57.9434,28231.4765
2008-07-10 14:50:00,88.58,88.62,88.24,88.46,29421.308815575987,57.9696,57.9958,57.7471,57.8911,29421.3088
2008-07-10 14:55:00,88.46,88.71,88.32,88.52,32125.47322877231,57.8911,58.0547,57.7995,57.9304,32125.4732
2008-07-10 15:00:00,88.44,88.99,88.44,88.91,20551.64954029205,57.878,58.2379,57.878,58.1856,20551.6495
2008-07-10 15:05:00,88.93,89.23,88.84,89.08,22498.6479177934,58.1987,58.395,58.1398,58.2968,22498.6479
2008-07-10 15:10:00,89.09,89.37,88.96,89.32,17306.65224445646,58.3034,58.4866,58.2183,58.4539,17306.6522
2008-07-10 15:15:00,89.32,89.32,88.8,88.8,30827.474310438072,58.4539,58.4539,58.1136,58.1136,30827.4743
2008-07-10 15:20:00,88.81,89.29,88.81,89.25,26608.977825851813,58.1201,58.4343,58.1201,58.4081,26608.9778
2008-07-10 15:25:00,89.25,89.42,89.2,89.39,20118.98323418064,58.4081,58.5193,58.3754,58.4997,20118.9832
2008-07-10 15:30:00,89.38,89.51,89.21,89.27,32990.80584099513,58.4932,58.5782,58.3819,58.4212,32990.8058
2008-07-10 15:35:00,89.27,89.38,89.05,89.32,36452.13628988642,58.4212,58.4932,58.2772,58.4539,36452.1363
2008-07-10 15:40:00,89.35,89.6,89.16,89.45,44780.9626825311,58.4735,58.6371,58.3492,58.539,44780.9627
2008-07-10 15:45:00,89.45,89.59,89.24,89.53,36668.46944294213,58.539,58.6306,58.4016,58.5913,36668.4694
2008-07-10 15:50:00,89.61,89.66,89.38,89.63,43374.797187669006,58.6437,58.6764,58.4932,58.6568,43374.7972
2008-07-10 15:55:00,89.58,89.88,89.51,89.74,61546.78204434829,58.6241,58.8204,58.5782,58.7288,61546.782
2008-07-11 09:30:00,88.96,88.97,88.16,88.35,16333.153055705789,58.2183,58.2249,57.6948,57.8191,16333.1531
2008-07-11 09:35:00,88.39,88.59,88.24,88.34,9626.825310978908,57.8453,57.9762,57.7471,57.8126,9626.8253
2008-07-11 09:40:00,88.32,88.32,87.99,88.03,19469.98377501352,57.7995,57.7995,57.5835,57.6097,19469.9838
2008-07-11 09:45:00,88.08,88.51,88.05,88.43,20767.98269334776,57.6424,57.9238,57.6228,57.8715,20767.9827
2008-07-11 09:50:00,88.51,89.34,88.38,89.3,42725.79772850189,57.9238,58.467,57.8387,58.4408,42725.7977
2008-07-11 09:55:00,89.32,89.69,89.27,89.58,35911.30340724716,58.4539,58.696,58.4212,58.6241,35911.3034
2008-07-11 10:00:00,89.59,89.75,89.35,89.63,49215.79232017307,58.6306,58.7353,58.4735,58.6568,49215.7923
2008-07-11 10:05:00,89.63,89.66,89.4,89.45,40021.63331530557,58.6568,58.6764,58.5063,58.539,40021.6333
2008-07-11 10:10:00,89.42,89.52,89.09,89.19,26717.144402379665,58.5193,58.5848,58.3034,58.3688,26717.1444
2008-07-11 10:15:00,89.16,89.17,88.84,89.16,30611.141157382368,58.3492,58.3557,58.1398,58.3492,30611.1412
2008-07-11 10:20:00,89.11,89.21,88.88,89.08,11357.490535424551,58.3165,58.3819,58.166,58.2968,11357.4905
2008-07-11 10:25:00,89.12,89.24,88.49,88.78,36560.30286641428,58.323,58.4016,57.9107,58.1005,36560.3029
2008-07-11 10:30:00,88.72,88.92,88.46,88.69,16116.81990265008,58.0612,58.1921,57.8911,58.0416,16116.8199
2008-07-11 10:35:00,88.64,88.87,88.52,88.52,13412.655489453758,58.0089,58.1594,57.9304,57.9304,13412.6555
2008-07-11 10:40:00,88.51,88.74,88.51,88.73,8436.992969172525,57.9238,58.0743,57.9238,58.0678,8436.993
2008-07-11 10:45:00,88.76,89.01,88.7,88.89,8977.82585181179,58.0874,58.251,58.0482,58.1725,8977.8259
2008-07-11 10:50:00,88.96,89.15,88.86,89.08,10383.991346673878,58.2183,58.3427,58.1529,58.2968,10383.9913
2008-07-11 10:55:00,89.05,89.17,88.87,88.96,9951.325040562466,58.2772,58.3557,58.1594,58.2183,9951.325
2008-07-11 11:00:00,88.93,89.23,88.91,88.99,13845.32179556517,58.1987,58.395,58.1856,58.2379,13845.3218
2008-07-11 11:05:00,88.84,89.01,88.84,88.9,5191.995673336939,58.1398,58.251,58.1398,58.179,5191.9957
2008-07-11 11:10:00,88.88,89.08,88.75,88.95,7138.994050838291,58.166,58.2968,58.0809,58.2118,7138.9941
2008-07-11 11:15:00,88.86,89.06,88.78,88.84,12006.489994591671,58.1529,58.2838,58.1005,58.1398,12006.49
2008-07-11 11:20:00,88.82,88.82,88.35,88.37,13412.655489453758,58.1267,58.1267,57.8191,57.8322,13412.6555
2008-07-11 11:25:00,88.33,88.39,88.19,88.38,19902.65008112493,57.806,57.8453,57.7144,57.8387,19902.6501
2008-07-11 11:30:00,88.32,88.36,88.02,88.23,15035.154137371552,57.7995,57.8256,57.6031,57.7406,15035.1541
2008-07-11 11:35:00,88.21,88.62,88.2,88.53,19686.316928069227,57.7275,57.9958,57.7209,57.9369,19686.3169
2008-07-11 11:40:00,88.52,88.66,88.36,88.59,11249.3239588967,57.9304,58.022,57.8256,57.9762,11249.324
2008-07-11 11:45:00,88.47,88.47,88.38,88.46,6598.161168199026,57.8976,57.8976,57.8387,57.8911,6598.1612
2008-07-11 11:50:00,88.49,88.59,88.37,88.45,9085.992428339645,57.9107,57.9762,57.8322,57.8845,9085.9924
2008-07-11 11:55:00,88.46,88.66,88.46,88.59,14061.654948620877,57.8911,58.022,57.8911,57.9762,14061.6549
2008-07-11 12:00:00,88.61,88.61,88.32,88.5,19253.65062195781,57.9893,57.9893,57.7995,57.9173,19253.6506
2008-07-11 12:05:00,88.65,88.65,88.35,88.48,8328.826392644673,58.0154,58.0154,57.8191,57.9042,8328.8264
2008-07-11 12:10:00,88.46,88.48,88.35,88.45,3569.4970254191453,57.8911,57.9042,57.8191,57.8845,3569.497
2008-07-11 12:15:00,88.51,88.51,88.27,88.31,10059.491617090318,57.9238,57.9238,57.7668,57.7929,10059.4916
2008-07-11 12:20:00,88.33,88.48,88.25,88.43,6598.161168199026,57.806,57.9042,57.7537,57.8715,6598.1612
2008-07-11 12:25:00,88.4,88.51,88.26,88.51,6598.161168199026,57.8518,57.9238,57.7602,57.9238,6598.1612
2008-07-11 12:30:00,88.4,88.5,88.26,88.3,7138.994050838291,57.8518,57.9173,57.7602,57.7864,7138.9941
2008-07-11 12:35:00,88.35,88.36,88.21,88.3,4002.163331530557,57.8191,57.8256,57.7275,57.7864,4002.1633
2008-07-11 12:40:00,88.3,88.37,88.25,88.27,10167.658193618172,57.7864,57.8322,57.7537,57.7668,10167.6582
2008-07-11 12:45:00,88.26,88.27,88.08,88.09,9518.658734451054,57.7602,57.7668,57.6424,57.649,9518.6587
2008-07-11 12:50:00,88.13,88.24,87.98,88.12,9085.992428339645,57.6751,57.7471,57.577,57.6686,9085.9924
2008-07-11 12:55:00,88.09,88.29,87.99,88.29,6814.494321254732,57.649,57.7798,57.5835,57.7798,6814.4943
2008-07-11 13:00:00,88.25,88.37,88.12,88.2,17847.485127095726,57.7537,57.8322,57.6686,57.7209,17847.4851
2008-07-11 13:05:00,88.2,88.2,88.0,88.16,16441.31963223364,57.7209,57.7209,57.5901,57.6948,16441.3196
2008-07-11 13:10:00,88.1,88.17,87.88,88.16,9410.4921579232,57.6555,57.7013,57.5115,57.6948,9410.4922
2008-07-11 13:15:00,88.12,88.47,88.11,88.46,9626.825310978908,57.6686,57.8976,57.662,57.8911,9626.8253
2008-07-11 13:20:00,88.42,88.56,88.26,88.46,7355.327203893997,57.8649,57.9565,57.7602,57.8911,7355.3272
2008-07-11 13:25:00,88.45,88.58,88.34,88.34,5083.829096809086,57.8845,57.9696,57.8126,57.8126,5083.8291
2008-07-11 13:30:00,88.32,88.48,88.23,88.34,4651.162790697675,57.7995,57.9042,57.7406,57.8126,4651.1628
2008-07-11 13:35:00,88.37,88.56,88.25,88.54,12222.823147647376,57.8322,57.9565,57.7537,57.9434,12222.8231
2008-07-11 13:40:00,88.54,88.69,88.37,88.45,16116.81990265008,57.9434,58.0416,57.8322,57.8845,16116.8199
2008-07-11 13:45:00,88.5,88.63,88.41,88.47,8004.326663061114,57.9173,58.0023,57.8584,57.8976,8004.3267
2008-07-11 13:50:00,88.42,88.42,88.23,88.31,7030.8274743104375,57.8649,57.8649,57.7406,57.7929,7030.8275
2008-07-11 13:55:00,88.31,88.61,88.31,88.38,8328.826392644673,57.7929,57.9893,57.7929,57.8387,8328.8264
2008-07-11 14:00:00,88.35,88.63,88.23,88.59,11249.3239588967,57.8191,58.0023,57.7406,57.9762,11249.324
2008-07-11 14:05:00,88.59,88.8,88.52,88.63,17955.65170362358,57.9762,58.1136,57.9304,58.0023,17955.6517
2008-07-11 14:10:00,88.6,88.81,88.49,88.68,21200.648999459165,57.9827,58.1201,57.9107,58.0351,21200.649
2008-07-11 14:15:00,88.67,88.77,88.47,88.74,14710.654407787992,58.0285,58.094,57.8976,58.0743,14710.6544
2008-07-11 14:20:00,88.74,88.76,88.3,88.37,21416.98215251488,58.0743,58.0874,57.7864,57.8322,21416.9822
2008-07-11 14:25:00,88.37,88.57,88.37,88.45,11681.990265008111,57.8322,57.9631,57.8322,57.8845,11681.9903
2008-07-11 14:30:00,88.45,88.56,88.33,88.34,6598.161168199026,57.8845,57.9565,57.806,57.8126,6598.1612
2008-07-11 14:35:00,88.33,88.55,88.3,88.42,13737.155219037317,57.806,57.95,57.7864,57.8649,13737.1552
2008-07-11 14:40:00,88.42,88.8,88.42,88.79,13845.32179556517,57.8649,58.1136,57.8649,58.1071,13845.3218
2008-07-11 14:45:00,88.81,89.27,88.69,89.21,28339.64305029745,58.1201,58.4212,58.0416,58.3819,28339.6431
2008-07-11 14:50:00,89.21,89.6,88.87,89.04,42833.96430502975,58.3819,58.6371,58.1594,58.2707,42833.9643
2008-07-11 14:55:00,89.04,89.53,88.75,89.47,26933.47755543537,58.2707,58.5913,58.0809,58.5521,26933.4776
2008-07-11 15:00:00,89.46,89.93,89.28,89.87,51270.95727420227,58.5455,58.8531,58.4277,58.8138,51270.9573
2008-07-11 15:05:00,89.92,89.92,89.19,89.55,24012.979989183343,58.8466,58.8466,58.3688,58.6044,24012.98
2008-07-11 15:10:00,89.6,89.67,88.75,88.83,26176.3115197404,58.6371,58.683,58.0809,58.1332,26176.3115
2008-07-11 15:15:00,88.9,89.23,88.9,88.91,16333.153055705789,58.179,58.395,58.179,58.1856,16333.1531
2008-07-11 15:20:00,88.9,89.29,88.7,89.11,22498.6479177934,58.179,58.4343,58.0482,58.3165,22498.6479
2008-07-11 15:25:00,89.08,89.23,88.84,88.98,30286.641427798808,58.2968,58.395,58.1398,58.2314,30286.6414
2008-07-11 15:30:00,88.98,89.04,88.41,88.58,27474.31043807464,58.2314,58.2707,57.8584,57.9696,27474.3104
2008-07-11 15:35:00,88.55,89.04,88.55,88.98,31476.4737696052,57.95,58.2707,57.95,58.2314,31476.4738
2008-07-11 15:40:00,88.98,89.21,88.91,89.15,45970.79502433748,58.2314,58.3819,58.1856,58.3427,45970.795
2008-07-11 15:45:00,89.15,89.38,89.11,89.33,37101.135749053545,58.3427,58.4932,58.3165,58.4604,37101.1357
2008-07-11 15:50:00,89.33,89.64,89.27,89.51,41211.46565711195,58.4604,58.6633,58.4212,58.5782,41211.4657
2008-07-11 15:55:00,89.51,89.68,89.38,89.44,82422.9313142239,58.5782,58.6895,58.4932,58.5324,82422.9313
2008-07-14 09:30:00,90.34,90.34,89.8,90.24,17739.318550567874,59.1214,59.1214,58.768,59.056,17739.3186
2008-07-14 09:35:00,90.16,90.27,89.97,89.97,10059.491617090318,59.0036,59.0756,58.8793,58.8793,10059.4916
2008-07-14 09:40:00,90.06,90.39,89.93,90.28,17739.318550567874,58.9382,59.1541,58.8531,59.0822,17739.3186
2008-07-14 09:45:00,90.31,90.78,90.26,90.55,37966.46836127636,59.1018,59.4094,59.0691,59.2589,37966.4684
2008-07-14 09:50:00,90.47,90.6,90.15,90.15,23147.64737696052,59.2065,59.2916,58.9971,58.9971,23147.6474
2008-07-14 09:55:00,90.15,90.43,89.95,90.14,24229.313142239047,58.9971,59.1803,58.8662,58.9905,24229.3131
2008-07-14 10:00:00,90.14,90.4,89.89,89.99,26068.14494321255,58.9905,59.1607,58.8269,58.8924,26068.1449
2008-07-14 10:05:00,90.0,90.09,89.77,89.91,33315.30557057869,58.8989,58.9578,58.7484,58.84,33315.3056
2008-07-14 10:10:00,89.9,89.93,89.27,89.46,48134.12655489454,58.8335,58.8531,58.4212,58.5455,48134.1266
2008-07-14 10:15:00,89.5,89.65,89.3,89.37,25202.812330989724,58.5717,58.6699,58.4408,58.4866,25202.8123
2008-07-14 10:20:00,89.37,89.48,89.15,89.18,39588.96700919416,58.4866,58.5586,58.3427,58.3623,39588.967
2008-07-14 10:25:00,89.18,89.22,88.99,89.21,32666.306111411574,58.3623,58.3885,58.2379,58.3819,32666.3061
2008-07-14 10:30:00,89.26,89.47,89.21,89.3,22823.14764737696,58.4146,58.5521,58.3819,58.4408,22823.1476
2008-07-14 10:35:00,89.32,89.5,89.22,89.35,31692.806922660897,58.4539,58.5717,58.3885,58.4735,31692.8069
2008-07-14 10:40:00,89.33,89.37,89.13,89.21,16549.486208761493,58.4604,58.4866,58.3296,58.3819,16549.4862
2008-07-14 10:45:00,89.22,89.38,89.04,89.21,17739.318550567874,58.3885,58.4932,58.2707,58.3819,17739.3186
2008-07-14 10:50:00,89.19,89.39,89.1,89.31,15359.65386695511,58.3688,58.4997,58.3099,58.4474,15359.6539
2008-07-14 10:55:00,89.34,89.55,89.23,89.47,30070.308274743104,58.467,58.6044,58.395,58.5521,30070.3083
2008-07-14 11:00:00,89.47,89.63,89.28,89.42,25527.312060573284,58.5521,58.6568,58.4277,58.5193,25527.3121
2008-07-14 11:05:00,89.42,89.45,89.19,89.31,16765.819361817197,58.5193,58.539,58.3688,58.4474,16765.8194
2008-07-14 11:10:00,89.27,89.31,89.06,89.31,20335.316387236344,58.4212,58.4474,58.2838,58.4474,20335.3164
2008-07-14 11:15:00,89.31,89.34,89.05,89.11,23255.81395348837,58.4474,58.467,58.2772,58.3165,23255.814
2008-07-14 11:20:00,89.15,89.18,88.96,88.96,20767.98269334776,58.3427,58.3623,58.2183,58.2183,20767.9827
2008-07-14 11:25:00,88.93,89.31,88.93,89.28,21957.815035154137,58.1987,58.4474,58.1987,58.4277,21957.815
2008-07-14 11:30:00,89.23,89.32,89.01,89.09,23147.64737696052,58.395,58.4539,58.251,58.3034,23147.6474
2008-07-14 11:35:00,89.13,89.21,89.08,89.2,11032.990805840996,58.3296,58.3819,58.2968,58.3754,11032.9908
2008-07-14 11:40:00,89.16,89.45,89.15,89.44,18388.31800973499,58.3492,58.539,58.3427,58.5324,18388.318
2008-07-14 11:45:00,89.43,89.43,89.11,89.33,15792.320173066522,58.5259,58.5259,58.3165,58.4604,15792.3202
2008-07-14 11:50:00,89.32,89.4,88.96,89.01,25527.312060573284,58.4539,58.5063,58.2183,58.251,25527.3121
2008-07-14 11:55:00,88.97,89.15,88.48,89.08,23904.813412655487,58.2249,58.3427,57.9042,58.2968,23904.8134
2008-07-14 12:00:00,89.06,89.28,88.94,89.04,18496.484586262843,58.2838,58.4277,58.2052,58.2707,18496.4846
2008-07-14 12:05:00,88.99,89.21,88.98,89.17,15359.65386695511,58.2379,58.3819,58.2314,58.3557,15359.6539
2008-07-14 12:10:00,89.18,89.23,88.92,88.99,18929.15089237425,58.3623,58.395,58.1921,58.2379,18929.1509
2008-07-14 12:15:00,89.0,89.33,89.0,89.3,12330.98972417523,58.2445,58.4604,58.2445,58.4408,12330.9897
2008-07-14 12:20:00,89.28,89.28,89.06,89.15,8112.493239588966,58.4277,58.4277,58.2838,58.3427,8112.4932
2008-07-14 12:25:00,89.21,89.22,89.09,89.18,38399.13466738778,58.3819,58.3885,58.3034,58.3623,38399.1347
2008-07-14 12:30:00,89.17,89.24,89.14,89.21,43158.4640346133,58.3557,58.4016,58.3361,58.3819,43158.464
2008-07-14 12:35:00,89.21,89.31,89.12,89.26,56571.11952406706,58.3819,58.4474,58.323,58.4146,56571.1195
2008-07-14 12:40:00,89.22,89.3,89.18,89.25,19361.817198485667,58.3885,58.4408,58.3623,58.4081,19361.8172
2008-07-14 12:45:00,89.25,89.33,89.19,89.25,29421.308815575987,58.4081,58.4604,58.3688,58.4081,29421.3088
2008-07-14 12:50:00,89.3,89.31,89.21,89.27,18171.98485667929,58.4408,58.4474,58.3819,58.4212,18171.9849
2008-07-14 12:55:00,89.29,89.29,89.15,89.18,25635.478637101136,58.4343,58.4343,58.3427,58.3623,25635.4786
2008-07-14 13:00:00,89.14,89.22,88.97,89.21,30719.30773391022,58.3361,58.3885,58.2249,58.3819,30719.3077
2008-07-14 13:05:00,89.21,89.25,89.06,89.2,19794.48350459708,58.3819,58.4081,58.2838,58.3754,19794.4835
2008-07-14 13:10:00,89.17,89.31,89.17,89.24,28555.97620335316,58.3557,58.4474,58.3557,58.4016,28555.9762
2008-07-14 13:15:00,89.24,89.25,88.95,88.95,21741.48188209843,58.4016,58.4081,58.2118,58.2118,21741.4819
2008-07-14 13:20:00,89.0,89.11,88.9,88.98,13737.155219037317,58.2445,58.3165,58.179,58.2314,13737.1552
2008-07-14 13:25:00,88.98,89.05,88.88,88.98,6489.994591671173,58.2314,58.2772,58.166,58.2314,6489.9946
2008-07-14 13:30:00,89.01,89.1,88.9,89.08,10924.824229313142,58.251,58.3099,58.179,58.2968,10924.8242
2008-07-14 13:35:00,89.08,89.26,88.98,89.26,12763.656030286642,58.2968,58.4146,58.2314,58.4146,12763.656
2008-07-14 13:40:00,89.26,89.3,89.08,89.24,12655.489453758788,58.4146,58.4408,58.2968,58.4016,12655.4895
2008-07-14 13:45:00,89.23,89.42,89.22,89.23,25094.64575446187,58.395,58.5193,58.3885,58.395,25094.6458
2008-07-14 13:50:00,89.25,89.43,89.18,89.21,19469.98377501352,58.4081,58.5259,58.3623,58.3819,19469.9838
2008-07-14 13:55:00,89.2,89.31,89.1,89.28,15575.987020010816,58.3754,58.4474,58.3099,58.4277,15575.987
2008-07-14 14:00:00,89.28,89.28,89.13,89.21,9194.159004867495,58.4277,58.4277,58.3296,58.3819,9194.159
2008-07-14 14:05:00,89.21,89.25,89.13,89.21,30935.640886965928,58.3819,58.4081,58.3296,58.3819,30935.6409
2008-07-14 14:10:00,89.2,89.25,89.08,89.12,17198.48566792861,58.3754,58.4081,58.2968,58.323,17198.4857
2008-07-14 14:15:00,89.14,89.27,89.09,89.18,12006.489994591671,58.3361,58.4212,58.3034,58.3623,12006.49
2008-07-14 14:20:00,89.15,89.23,89.11,89.16,12439.156300703082,58.3427,58.395,58.3165,58.3492,12439.1563
2008-07-14 14:25:00,89.17,89.23,89.05,89.05,13845.32179556517,58.3557,58.395,58.2772,58.2772,13845.3218
2008-07-14 14:30:00,89.05,89.31,89.05,89.31,9843.158464034614,58.2772,58.4474,58.2772,58.4474,9843.1585
2008-07-14 14:35:00,89.29,89.29,89.12,89.19,8328.826392644673,58.4343,58.4343,58.323,58.3688,8328.8264
2008-07-14 14:40:00,89.16,89.16,88.92,88.97,8761.492698756085,58.3492,58.3492,58.1921,58.2249,8761.4927
2008-07-14 14:45:00,89.01,89.02,88.77,88.89,12871.822606814494,58.251,58.2576,58.094,58.1725,12871.8226
2008-07-14 14:50:00,88.88,88.9,88.74,88.8,8004.326663061114,58.166,58.179,58.0743,58.1136,8004.3267
2008-07-14 14:55:00,88.77,88.91,88.77,88.91,8328.826392644673,58.094,58.1856,58.094,58.1856,8328.8264
2008-07-14 15:00:00,88.87,89.06,88.84,88.9,8869.659275283937,58.1594,58.2838,58.1398,58.179,8869.6593
2008-07-14 15:05:00,88.92,88.92,88.73,88.86,13737.155219037317,58.1921,58.1921,58.0678,58.1529,13737.1552
2008-07-14 15:10:00,88.81,88.99,88.78,88.9,8112.493239588966,58.1201,58.2379,58.1005,58.179,8112.4932
2008-07-14 15:15:00,88.91,89.04,88.88,89.0,7571.660356949702,58.1856,58.2707,58.166,58.2445,7571.6604
2008-07-14 15:20:00,88.98,89.38,88.92,89.2,47917.79340183883,58.2314,58.4932,58.1921,58.3754,47917.7934
2008-07-14 15:25:00,89.18,89.39,89.17,89.34,41211.46565711195,58.3623,58.4997,58.3557,58.467,41211.4657
2008-07-14 15:30:00,89.35,89.68,89.24,89.61,47809.626825310974,58.4735,58.6895,58.4016,58.6437,47809.6268
2008-07-14 15:35:00,89.61,89.65,89.33,89.41,29421.308815575987,58.6437,58.6699,58.4604,58.5128,29421.3088
2008-07-14 15:40:00,89.45,89.45,89.08,89.4,22606.814494321254,58.539,58.539,58.2968,58.5063,22606.8145
2008-07-14 15:45:00,89.39,89.55,89.23,89.55,18280.15143320714,58.4997,58.6044,58.395,58.6044,18280.1514
2008-07-14 15:50:00,89.55,89.55,89.04,89.18,41319.6322336398,58.6044,58.6044,58.2707,58.3623,41319.6322
2008-07-14 15:55:00,89.18,89.21,89.09,89.16,53758.788534342886,58.3623,58.3819,58.3034,58.3492,53758.7885
2008-07-15 09:30:00,88.34,89.0,88.28,88.78,16441.31963223364,57.8126,58.2445,57.7733,58.1005,16441.3196
2008-07-15 09:35:00,88.84,88.96,88.53,88.58,6489.994591671173,58.1398,58.2183,57.9369,57.9696,6489.9946
2008-07-15 09:40:00,88.48,89.14,88.47,88.9,9302.32558139535,57.9042,58.3361,57.8976,58.179,9302.3256
2008-07-15 09:45:00,88.9,88.9,88.59,88.8,8545.159545700379,58.179,58.179,57.9762,58.1136,8545.1595
2008-07-15 09:50:00,88.7,88.7,87.97,88.18,33964.30502974581,58.0482,58.0482,57.5704,57.7079,33964.305
2008-07-15 09:55:00,88.18,88.35,88.09,88.35,13304.488912925906,57.7079,57.8191,57.649,57.8191,13304.4889
2008-07-15 10:00:00,88.3,88.42,87.72,88.02,20227.14981070849,57.7864,57.8649,57.4068,57.6031,20227.1498
2008-07-15 10:05:00,88.03,88.03,87.49,87.69,25094.64575446187,57.6097,57.6097,57.2563,57.3872,25094.6458
2008-07-15 10:10:00,87.66,88.03,87.66,87.9,18496.484586262843,57.3675,57.6097,57.3675,57.5246,18496.4846
2008-07-15 10:15:00,88.01,88.03,87.93,87.98,9734.99188750676,57.5966,57.6097,57.5442,57.577,9734.9919
2008-07-15 10:20:00,87.92,88.09,87.76,87.84,18171.98485667929,57.5377,57.649,57.433,57.4853,18171.9849
2008-07-15 10:25:00,87.83,87.89,87.55,87.61,15575.987020010816,57.4788,57.5181,57.2956,57.3348,15575.987
2008-07-15 10:30:00,87.59,87.75,87.55,87.61,19037.317468902107,57.3217,57.4264,57.2956,57.3348,19037.3175
2008-07-15 10:35:00,87.61,87.82,87.55,87.75,22282.314764737694,57.3348,57.4723,57.2956,57.4264,22282.3148
2008-07-15 10:40:00,87.83,87.94,87.68,87.72,14710.654407787992,57.4788,57.5508,57.3806,57.4068,14710.6544
2008-07-15 10:45:00,87.71,88.04,87.68,87.89,13088.1557598702,57.4003,57.6162,57.3806,57.5181,13088.1558
2008-07-15 10:50:00,87.82,88.0,87.73,87.92,15792.320173066522,57.4723,57.5901,57.4134,57.5377,15792.3202
2008-07-15 10:55:00,87.92,87.98,87.74,87.82,11790.156841535963,57.5377,57.577,57.4199,57.4723,11790.1568
2008-07-15 11:00:00,87.82,88.1,87.79,88.04,11357.490535424551,57.4723,57.6555,57.4526,57.6162,11357.4905
2008-07-15 11:05:00,88.04,88.57,88.04,88.38,43158.4640346133,57.6162,57.9631,57.6162,57.8387,43158.464
2008-07-15 11:10:00,88.35,88.57,88.32,88.51,22823.14764737696,57.8191,57.9631,57.7995,57.9238,22823.1476
2008-07-15 11:15:00,88.51,88.57,88.25,88.36,25094.64575446187,57.9238,57.9631,57.7537,57.8256,25094.6458
2008-07-15 11:20:00,88.45,88.49,87.73,87.84,37101.135749053545,57.8845,57.9107,57.4134,57.4853,37101.1357
2008-07-15 11:25:00,87.86,88.05,87.77,88.05,13412.655489453758,57.4984,57.6228,57.4395,57.6228,13412.6555
2008-07-15 11:30:00,88.01,88.18,87.98,87.98,16873.98593834505,57.5966,57.7079,57.577,57.577,16873.9859
2008-07-15 11:35:00,88.01,88.23,87.83,87.83,16765.819361817197,57.5966,57.7406,57.4788,57.4788,16765.8194
2008-07-15 11:40:00,87.83,87.9,87.62,87.62,7030.8274743104375,57.4788,57.5246,57.3414,57.3414,7030.8275
2008-07-15 11:45:00,87.68,87.77,87.62,87.67,6814.494321254732,57.3806,57.4395,57.3414,57.3741,6814.4943
2008-07-15 11:50:00,87.73,87.83,87.65,87.83,12330.98972417523,57.4134,57.4788,57.361,57.4788,12330.9897
2008-07-15 11:55:00,87.85,88.11,87.76,87.91,14602.48783126014,57.4919,57.662,57.433,57.5312,14602.4878
2008-07-15 12:00:00,87.98,88.24,87.94,88.24,19578.15035154137,57.577,57.7471,57.5508,57.7471,19578.1504
2008-07-15 12:05:00,88.25,88.37,88.05,88.05,25851.81179015684,57.7537,57.8322,57.6228,57.6228,25851.8118
2008-07-15 12:10:00,88.05,88.12,87.95,88.01,17631.15197404002,57.6228,57.6686,57.5573,57.5966,17631.152
2008-07-15 12:15:00,88.06,88.23,88.0,88.17,13412.655489453758,57.6293,57.7406,57.5901,57.7013,13412.6555
2008-07-15 12:20:00,88.21,88.36,88.13,88.19,6922.660897782585,57.7275,57.8256,57.6751,57.7144,6922.6609
2008-07-15 12:25:00,88.12,88.36,88.1,88.25,16873.98593834505,57.6686,57.8256,57.6555,57.7537,16873.9859
2008-07-15 12:30:00,88.32,88.72,88.23,88.52,36235.80313683072,57.7995,58.0612,57.7406,57.9304,36235.8031
2008-07-15 12:35:00,88.52,88.71,88.36,88.53,28772.30935640887,57.9304,58.0547,57.8256,57.9369,28772.3094
2008-07-15 12:40:00,88.72,88.95,88.6,88.8,19578.15035154137,58.0612,58.2118,57.9827,58.1136,19578.1504
2008-07-15 12:45:00,88.79,88.8,88.65,88.65,6489.994591671173,58.1071,58.1136,58.0154,58.0154,6489.9946
2008-07-15 12:50:00,88.59,88.9,88.51,88.55,11357.490535424551,57.9762,58.179,57.9238,57.95,11357.4905
2008-07-15 12:55:00,88.46,88.88,88.45,88.88,13412.655489453758,57.8911,58.166,57.8845,58.166,13412.6555
2008-07-15 13:00:00,88.87,89.08,88.7,88.88,23039.480800432662,58.1594,58.2968,58.0482,58.166,23039.4808
2008-07-15 13:05:00,88.92,89.14,88.78,89.14,23580.31368307193,58.1921,58.3361,58.1005,58.3361,23580.3137
2008-07-15 13:10:00,89.15,89.34,88.96,88.98,22174.14818820984,58.3427,58.467,58.2183,58.2314,22174.1482
2008-07-15 13:15:00,88.98,89.03,88.84,88.84,15900.486749594374,58.2314,58.2641,58.1398,58.1398,15900.4867
2008-07-15 13:20:00,88.86,88.93,88.58,88.69,27582.47701460249,58.1529,58.1987,57.9696,58.0416,27582.477
2008-07-15 13:25:00,88.69,88.87,88.44,88.78,27041.64413196322,58.0416,58.1594,57.878,58.1005,27041.6441
2008-07-15 13:30:00,88.73,89.04,88.59,88.99,24661.97944835046,58.0678,58.2707,57.9762,58.2379,24661.9794
2008-07-15 13:35:00,88.99,88.99,88.72,88.75,18604.6511627907,58.2379,58.2379,58.0612,58.0809,18604.6512
2008-07-15 13:40:00,88.72,89.04,88.72,89.0,12114.656571119524,58.0612,58.2707,58.0612,58.2445,12114.6566
2008-07-15 13:45:00,89.01,89.21,88.92,89.21,16441.31963223364,58.251,58.3819,58.1921,58.3819,16441.3196
2008-07-15 13:50:00,89.17,89.17,88.98,89.07,4218.496484586262,58.3557,58.3557,58.2314,58.2903,4218.4965
2008-07-15 13:55:00,89.07,89.09,88.91,88.95,6273.661438615468,58.2903,58.3034,58.1856,58.2118,6273.6614
2008-07-15 14:00:00,88.95,89.07,88.75,88.8,10167.658193618172,58.2118,58.2903,58.0809,58.1136,10167.6582
2008-07-15 14:05:00,88.87,88.87,88.64,88.83,9085.992428339645,58.1594,58.1594,58.0089,58.1332,9085.9924
2008-07-15 14:10:00,88.84,89.04,88.79,88.94,16116.81990265008,58.1398,58.2707,58.1071,58.2052,16116.8199
2008-07-15 14:15:00,88.88,89.46,88.88,89.45,15143.320713899404,58.166,58.5455,58.166,58.539,15143.3207
2008-07-15 14:20:00,89.46,89.46,89.12,89.22,7787.993510005408,58.5455,58.5455,58.323,58.3885,7787.9935
2008-07-15 14:25:00,89.28,89.41,89.16,89.4,13628.988642509465,58.4277,58.5128,58.3492,58.5063,13628.9886
2008-07-15 14:30:00,89.33,89.63,89.33,89.41,9518.658734451054,58.4604,58.6568,58.4604,58.5128,9518.6587
2008-07-15 14:35:00,89.43,89.57,89.39,89.4,5408.328826392644,58.5259,58.6175,58.4997,58.5063,5408.3288
2008-07-15 14:40:00,89.4,89.4,89.19,89.39,12222.823147647376,58.5063,58.5063,58.3688,58.4997,12222.8231
2008-07-15 14:45:00,89.31,89.41,89.27,89.37,8761.492698756085,58.4474,58.5128,58.4212,58.4866,8761.4927
2008-07-15 14:50:00,89.37,89.47,89.19,89.45,8004.326663061114,58.4866,58.5521,58.3688,58.539,8004.3267
2008-07-15 14:55:00,89.45,89.67,89.33,89.57,20227.14981070849,58.539,58.683,58.4604,58.6175,20227.1498
2008-07-15 15:00:00,89.56,90.01,89.52,89.66,39156.30070308274,58.611,58.9055,58.5848,58.6764,39156.3007
2008-07-15 15:05:00,89.73,89.79,89.62,89.66,97025.41914548403,58.7222,58.7615,58.6502,58.6764,97025.4191
2008-07-15 15:10:00,89.67,89.97,89.55,89.61,39588.96700919416,58.683,58.8793,58.6044,58.6437,39588.967
2008-07-15 15:15:00,89.6,89.7,89.55,89.61,21741.48188209843,58.6371,58.7026,58.6044,58.6437,21741.4819
2008-07-15 15:20:00,89.57,89.76,89.51,89.69,16657.652785289345,58.6175,58.7419,58.5782,58.696,16657.6528
2008-07-15 15:25:00,89.65,89.66,89.41,89.45,18496.484586262843,58.6699,58.6764,58.5128,58.539,18496.4846
2008-07-15 15:30:00,89.41,89.54,89.13,89.2,32017.306652244457,58.5128,58.5979,58.3296,58.3754,32017.3067
2008-07-15 15:35:00,89.11,89.34,89.07,89.21,22065.98161168199,58.3165,58.467,58.2903,58.3819,22065.9816
2008-07-15 15:40:00,89.21,89.29,88.81,89.08,32882.63926446728,58.3819,58.4343,58.1201,58.2968,32882.6393
2008-07-15 15:45:00,89.09,89.21,88.82,88.84,32558.13953488372,58.3034,58.3819,58.1267,58.1398,32558.1395
2008-07-15 15:50:00,88.89,89.16,88.89,88.96,27041.64413196322,58.1725,58.3492,58.1725,58.2183,27041.6441
2008-07-15 15:55:00,88.96,88.97,88.68,88.72,55381.28718226068,58.2183,58.2249,58.0351,58.0612,55381.2872
2008-07-16 09:30:00,88.62,88.8,88.17,88.8,20984.31584640346,57.9958,58.1136,57.7013,58.1136,20984.3158
2008-07-16 09:35:00,88.81,88.84,88.4,88.4,11898.323418063816,58.1201,58.1398,57.8518,57.8518,11898.3234
2008-07-16 09:40:00,88.43,88.47,87.86,88.27,14818.820984315846,57.8715,57.8976,57.4984,57.7668,14818.821
2008-07-16 09:45:00,88.34,88.34,87.68,87.68,19145.484045429963,57.8126,57.8126,57.3806,57.3806,19145.484
2008-07-16 09:50:00,87.66,88.1,87.58,88.1,13953.488372093025,57.3675,57.6555,57.3152,57.6555,13953.4884
2008-07-16 09:55:00,88.16,88.55,88.14,88.2,16982.152514872905,57.6948,57.95,57.6817,57.7209,16982.1525
2008-07-16 10:00:00,88.21,88.63,88.17,88.54,14926.9875608437,57.7275,58.0023,57.7013,57.9434,14926.9876
2008-07-16 10:05:00,88.56,88.56,87.69,87.69,32558.13953488372,57.9565,57.9565,57.3872,57.3872,32558.1395
2008-07-16 10:10:00,87.73,87.79,87.59,87.73,24337.4797187669,57.4134,57.4526,57.3217,57.4134,24337.4797
2008-07-16 10:15:00,87.74,87.77,87.39,87.41,22714.981070849102,57.4199,57.4395,57.1909,57.2039,22714.9811
2008-07-16 10:20:00,87.5,87.7,87.43,87.63,30719.30773391022,57.2628,57.3937,57.217,57.3479,30719.3077
2008-07-16 10:25:00,87.68,87.93,87.65,87.9,13304.488912925906,57.3806,57.5442,57.361,57.5246,13304.4889
2008-07-16 10:30:00,87.95,88.06,87.86,87.97,16441.31963223364,57.5573,57.6293,57.4984,57.5704,16441.3196
2008-07-16 10:35:00,87.99,88.66,87.97,88.62,28339.64305029745,57.5835,58.022,57.5704,57.9958,28339.6431
2008-07-16 10:40:00,88.62,88.84,88.54,88.72,29637.64196863169,57.9958,58.1398,57.9434,58.0612,29637.642
2008-07-16 10:45:00,88.75,88.85,88.59,88.71,23904.813412655487,58.0809,58.1463,57.9762,58.0547,23904.8134
2008-07-16 10:50:00,88.67,88.67,88.27,88.4,21308.81557598702,58.0285,58.0285,57.7668,57.8518,21308.8156
2008-07-16 10:55:00,88.45,88.57,88.35,88.53,11249.3239588967,57.8845,57.9631,57.8191,57.9369,11249.324
2008-07-16 11:00:00,88.55,88.94,88.51,88.86,12979.989183342346,57.95,58.2052,57.9238,58.1529,12979.9892
2008-07-16 11:05:00,88.85,88.85,88.56,88.58,7896.160086533261,58.1463,58.1463,57.9565,57.9696,7896.1601
2008-07-16 11:10:00,88.63,88.73,88.55,88.65,9085.992428339645,58.0023,58.0678,57.95,58.0154,9085.9924
2008-07-16 11:15:00,88.63,88.76,88.49,88.56,18388.31800973499,58.0023,58.0874,57.9107,57.9565,18388.318
2008-07-16 11:20:00,88.52,88.58,88.2,88.31,10167.658193618172,57.9304,57.9696,57.7209,57.7929,10167.6582
2008-07-16 11:25:00,88.39,88.5,88.29,88.4,7138.994050838291,57.8453,57.9173,57.7798,57.8518,7138.9941
2008-07-16 11:30:00,88.47,88.6,88.37,88.47,5300.162249864791,57.8976,57.9827,57.8322,57.8976,5300.1622
2008-07-16 11:35:00,88.48,88.6,88.3,88.3,15359.65386695511,57.9042,57.9827,57.7864,57.7864,15359.6539
2008-07-16 11:40:00,88.36,88.55,88.21,88.31,15251.487290427258,57.8256,57.95,57.7275,57.7929,15251.4873
2008-07-16 11:45:00,88.24,88.39,88.06,88.28,24553.812871822607,57.7471,57.8453,57.6293,57.7733,24553.8129
2008-07-16 11:50:00,88.28,88.47,88.25,88.27,17198.48566792861,57.7733,57.8976,57.7537,57.7668,17198.4857
2008-07-16 11:55:00,88.4,88.47,88.26,88.29,19469.98377501352,57.8518,57.8976,57.7602,57.7798,19469.9838
2008-07-16 12:00:00,88.33,88.41,88.22,88.27,23904.813412655487,57.806,57.8584,57.734,57.7668,23904.8134
2008-07-16 12:05:00,88.24,88.31,88.17,88.27,14818.820984315846,57.7471,57.7929,57.7013,57.7668,14818.821
2008-07-16 12:10:00,88.24,88.38,88.11,88.15,23363.980530016222,57.7471,57.8387,57.662,57.6882,23363.9805
2008-07-16 12:15:00,88.15,88.23,88.08,88.16,14602.48783126014,57.6882,57.7406,57.6424,57.6948,14602.4878
2008-07-16 12:20:00,88.17,88.35,87.98,88.27,29421.308815575987,57.7013,57.8191,57.577,57.7668,29421.3088
2008-07-16 12:25:00,88.25,88.61,88.18,88.3,26500.81124932396,57.7537,57.9893,57.7079,57.7864,26500.8112
2008-07-16 12:30:00,88.29,88.38,88.1,88.1,19469.98377501352,57.7798,57.8387,57.6555,57.6555,19469.9838
2008-07-16 12:35:00,88.15,88.21,87.81,87.82,25851.81179015684,57.6882,57.7275,57.4657,57.4723,25851.8118
2008-07-16 12:40:00,87.82,88.14,87.81,88.13,19902.65008112493,57.4723,57.6817,57.4657,57.6751,19902.6501
2008-07-16 12:45:00,88.11,88.23,88.07,88.18,17739.318550567874,57.662,57.7406,57.6359,57.7079,17739.3186
2008-07-16 12:50:00,88.19,88.25,88.07,88.22,11790.156841535963,57.7144,57.7537,57.6359,57.734,11790.1568
2008-07-16 12:55:00,88.21,88.32,88.07,88.17,21525.148729042725,57.7275,57.7995,57.6359,57.7013,21525.1487
2008-07-16 13:00:00,88.13,88.4,88.09,88.35,39697.13358572201,57.6751,57.8518,57.649,57.8191,39697.1336
2008-07-16 13:05:00,88.33,88.37,88.04,88.16,35803.136830719304,57.806,57.8322,57.6162,57.6948,35803.1368
2008-07-16 13:10:00,88.17,88.17,87.9,88.01,24986.47917793402,57.7013,57.7013,57.5246,57.5966,24986.4792
2008-07-16 13:15:00,88.03,88.34,87.99,88.11,19361.817198485667,57.6097,57.8126,57.5835,57.662,19361.8172
2008-07-16 13:20:00,88.18,88.44,88.17,88.19,26392.644672796105,57.7079,57.878,57.7013,57.7144,26392.6447
2008-07-16 13:25:00,88.28,88.36,88.19,88.24,14061.654948620877,57.7733,57.8256,57.7144,57.7471,14061.6549
2008-07-16 13:30:00,88.24,88.32,88.13,88.18,17198.48566792861,57.7471,57.7995,57.6751,57.7079,17198.4857
2008-07-16 13:35:00,88.19,88.31,88.1,88.22,16982.152514872905,57.7144,57.7929,57.6555,57.734,16982.1525
2008-07-16 13:40:00,88.23,88.36,88.16,88.3,15251.487290427258,57.7406,57.8256,57.6948,57.7864,15251.4873
2008-07-16 13:45:00,88.34,88.39,88.17,88.18,19145.484045429963,57.8126,57.8453,57.7013,57.7079,19145.484
2008-07-16 13:50:00,88.2,88.32,88.11,88.25,23580.31368307193,57.7209,57.7995,57.662,57.7537,23580.3137
2008-07-16 13:55:00,88.24,88.45,88.24,88.38,15143.320713899404,57.7471,57.8845,57.7471,57.8387,15143.3207
2008-07-16 14:00:00,88.35,88.42,87.97,88.08,55705.78691184424,57.8191,57.8649,57.5704,57.6424,55705.7869
2008-07-16 14:05:00,88.14,88.14,87.83,87.9,52136.2898864251,57.6817,57.6817,57.4788,57.5246,52136.2899
2008-07-16 14:10:00,87.88,88.1,87.83,88.04,25851.81179015684,57.5115,57.6555,57.4788,57.6162,25851.8118
2008-07-16 14:15:00,88.08,88.19,87.85,87.89,37317.46890210925,57.6424,57.7144,57.4919,57.5181,37317.4689
2008-07-16 14:20:00,87.94,88.21,87.88,88.2,45321.79556517036,57.5508,57.7275,57.5115,57.7209,45321.7956
2008-07-16 14:25:00,88.16,88.32,88.16,88.25,25851.81179015684,57.6948,57.7995,57.6948,57.7537,25851.8118
2008-07-16 14:30:00,88.29,88.41,88.25,88.39,14494.321254732287,57.7798,57.8584,57.7537,57.8453,14494.3213
2008-07-16 14:35:00,88.4,88.68,88.39,88.6,38399.13466738778,57.8518,58.0351,57.8453,57.9827,38399.1347
2008-07-16 14:40:00,88.59,88.66,88.44,88.44,20984.31584640346,57.9762,58.022,57.878,57.878,20984.3158
2008-07-16 14:45:00,88.44,88.6,88.37,88.41,38399.13466738778,57.878,57.9827,57.8322,57.8584,38399.1347
2008-07-16 14:50:00,88.41,88.49,88.29,88.46,30394.808004326664,57.8584,57.9107,57.7798,57.8911,30394.808
2008-07-16 14:55:00,88.49,88.59,88.33,88.38,38399.13466738778,57.9107,57.9762,57.806,57.8387,38399.1347
2008-07-16 15:00:00,88.4,88.61,88.39,88.43,31260.140616549485,57.8518,57.9893,57.8453,57.8715,31260.1406
2008-07-16 15:05:00,88.41,88.49,88.32,88.37,30935.640886965928,57.8584,57.9107,57.7995,57.8322,30935.6409
2008-07-16 15:10:00,88.35,88.47,88.12,88.47,35262.30394808004,57.8191,57.8976,57.6686,57.8976,35262.3039
2008-07-16 15:15:00,88.48,88.66,88.46,88.55,29421.308815575987,57.9042,58.022,57.8911,57.95,29421.3088
2008-07-16 15:20:00,88.58,88.9,88.58,88.62,41860.46511627907,57.9696,58.179,57.9696,57.9958,41860.4651
2008-07-16 15:25:00,88.64,88.82,88.63,88.69,39264.4672796106,58.0089,58.1267,58.0023,58.0416,39264.4673
2008-07-16 15:30:00,88.69,88.83,88.59,88.77,44564.62952947539,58.0416,58.1332,57.9762,58.094,44564.6295
2008-07-16 15:35:00,88.8,88.92,88.75,88.91,44564.62952947539,58.1136,58.1921,58.0809,58.1856,44564.6295
2008-07-16 15:40:00,88.88,88.97,88.8,88.95,36560.30286641428,58.166,58.2249,58.1136,58.2118,36560.3029
2008-07-16 15:45:00,88.97,89.02,88.86,89.01,36127.63656030287,58.2249,58.2576,58.1529,58.251,36127.6366
2008-07-16 15:50:00,89.01,89.15,88.99,89.03,33423.47214710654,58.251,58.3427,58.2379,58.2641,33423.4721
2008-07-16 15:55:00,89.02,89.18,89.02,89.1,44456.462952947535,58.2576,58.3623,58.2576,58.3099,44456.463
2008-07-17 09:30:00,89.17,89.59,88.86,89.54,36560.30286641428,58.3557,58.6306,58.1529,58.5979,36560.3029
2008-07-17 09:35:00,89.57,89.74,89.5,89.54,29529.47539210384,58.6175,58.7288,58.5717,58.5979,29529.4754
2008-07-17 09:40:00,89.54,89.61,89.46,89.55,25851.81179015684,58.5979,58.6437,58.5455,58.6044,25851.8118
2008-07-17 09:45:00,89.55,89.67,89.46,89.56,34505.13791238507,58.6044,58.683,58.5455,58.611,34505.1379
2008-07-17 09:50:00,89.55,89.68,89.5,89.65,30070.308274743104,58.6044,58.6895,58.5717,58.6699,30070.3083
2008-07-17 09:55:00,89.68,90.03,89.53,90.03,34288.80475932937,58.6895,58.9186,58.5913,58.9186,34288.8048
2008-07-17 10:00:00,90.03,90.41,89.91,90.3,30286.641427798808,58.9186,59.1672,58.84,59.0952,30286.6414
2008-07-17 10:05:00,90.31,90.37,89.66,89.72,36019.469983775016,59.1018,59.1411,58.6764,58.7157,36019.47
2008-07-17 10:10:00,89.69,90.12,89.68,89.74,24121.146565711195,58.696,58.9775,58.6895,58.7288,24121.1466
2008-07-17 10:15:00,89.71,90.09,89.69,90.0,17631.15197404002,58.7091,58.9578,58.696,58.8989,17631.152
2008-07-17 10:20:00,90.06,90.6,90.06,90.56,21525.148729042725,58.9382,59.2916,58.9382,59.2654,21525.1487
2008-07-17 10:25:00,90.58,90.69,90.39,90.4,19469.98377501352,59.2785,59.3505,59.1541,59.1607,19469.9838
2008-07-17 10:30:00,90.36,90.58,90.19,90.46,18496.484586262843,59.1345,59.2785,59.0233,59.2,18496.4846
2008-07-17 10:35:00,90.48,90.67,90.48,90.59,27257.97728501893,59.213,59.3374,59.213,59.285,27257.9773
2008-07-17 10:40:00,90.55,90.68,90.42,90.59,22174.14818820984,59.2589,59.3439,59.1738,59.285,22174.1482
2008-07-17 10:45:00,90.62,90.97,90.55,90.96,24337.4797187669,59.3047,59.5337,59.2589,59.5272,24337.4797
2008-07-17 10:50:00,90.97,90.98,90.77,90.88,19686.316928069227,59.5337,59.5403,59.4028,59.4748,19686.3169
2008-07-17 10:55:00,90.86,91.05,90.84,90.97,14926.9875608437,59.4617,59.5861,59.4486,59.5337,14926.9876
2008-07-17 11:00:00,90.97,91.11,90.8,90.82,15792.320173066522,59.5337,59.6253,59.4225,59.4356,15792.3202
2008-07-17 11:05:00,90.81,90.85,90.52,90.6,18171.98485667929,59.429,59.4552,59.2392,59.2916,18171.9849
2008-07-17 11:10:00,90.6,90.69,90.33,90.44,40670.63277447269,59.2916,59.3505,59.1149,59.1869,40670.6328
2008-07-17 11:15:00,90.43,90.61,90.24,90.24,22174.14818820984,59.1803,59.2981,59.056,59.056,22174.1482
2008-07-17 11:20:00,90.28,90.4,90.07,90.25,31800.97349918875,59.0822,59.1607,58.9447,59.0625,31800.9735
2008-07-17 11:25:00,90.27,90.68,90.18,90.58,29096.809085992427,59.0756,59.3439,59.0167,59.2785,29096.8091
2008-07-17 11:30:00,90.59,90.88,90.53,90.88,17631.15197404002,59.285,59.4748,59.2458,59.4748,17631.152
2008-07-17 11:35:00,90.88,91.0,90.75,90.77,33639.80530016225,59.4748,59.5534,59.3897,59.4028,33639.8053
2008-07-17 11:40:00,90.82,90.92,90.72,90.76,19037.317468902107,59.4356,59.501,59.3701,59.3963,19037.3175
2008-07-17 11:45:00,90.75,90.81,90.62,90.76,18171.98485667929,59.3897,59.429,59.3047,59.3963,18171.9849
2008-07-17 11:50:00,90.77,90.88,90.67,90.69,38182.80151433207,59.4028,59.4748,59.3374,59.3505,38182.8015
2008-07-17 11:55:00,90.71,90.79,90.56,90.56,22174.14818820984,59.3636,59.4159,59.2654,59.2654,22174.1482
2008-07-17 12:00:00,90.55,90.65,90.51,90.61,12330.98972417523,59.2589,59.3243,59.2327,59.2981,12330.9897
2008-07-17 12:05:00,90.6,90.77,90.59,90.67,26717.144402379665,59.2916,59.4028,59.285,59.3374,26717.1444
2008-07-17 12:10:00,90.68,90.73,90.58,90.6,18063.81828015144,59.3439,59.3767,59.2785,59.2916,18063.8183
2008-07-17 12:15:00,90.65,90.66,90.44,90.58,13953.488372093025,59.3243,59.3308,59.1869,59.2785,13953.4884
2008-07-17 12:20:00,90.6,90.75,90.58,90.75,11790.156841535963,59.2916,59.3897,59.2785,59.3897,11790.1568
2008-07-17 12:25:00,90.73,90.78,90.69,90.74,9518.658734451054,59.3767,59.4094,59.3505,59.3832,9518.6587
2008-07-17 12:30:00,90.74,90.8,90.7,90.75,13953.488372093025,59.3832,59.4225,59.357,59.3897,13953.4884
2008-07-17 12:35:00,90.74,90.74,90.48,90.48,20010.816657652784,59.3832,59.3832,59.213,59.213,20010.8167
2008-07-17 12:40:00,90.51,90.55,90.3,90.3,15792.320173066522,59.2327,59.2589,59.0952,59.0952,15792.3202
2008-07-17 12:45:00,90.35,90.6,90.32,90.55,18712.81773931855,59.128,59.2916,59.1083,59.2589,18712.8177
2008-07-17 12:50:00,90.64,90.74,90.57,90.63,16224.986479177933,59.3178,59.3832,59.2719,59.3112,16224.9865
2008-07-17 12:55:00,90.63,90.72,90.53,90.53,26068.14494321255,59.3112,59.3701,59.2458,59.2458,26068.1449
2008-07-17 13:00:00,90.54,90.65,90.47,90.49,21633.315305570577,59.2523,59.3243,59.2065,59.2196,21633.3153
2008-07-17 13:05:00,90.52,90.63,90.46,90.59,14169.821525148727,59.2392,59.3112,59.2,59.285,14169.8215
2008-07-17 13:10:00,90.54,90.87,90.48,90.8,38399.13466738778,59.2523,59.4683,59.213,59.4225,38399.1347
2008-07-17 13:15:00,90.77,91.21,90.75,91.16,32017.306652244457,59.4028,59.6908,59.3897,59.6581,32017.3067
2008-07-17 13:20:00,91.21,91.21,91.0,91.16,26176.3115197404,59.6908,59.6908,59.5534,59.6581,26176.3115
2008-07-17 13:25:00,91.14,91.14,90.88,91.06,14169.821525148727,59.645,59.645,59.4748,59.5926,14169.8215
2008-07-17 13:30:00,91.04,91.09,90.91,91.07,19578.15035154137,59.5795,59.6123,59.4945,59.5992,19578.1504
2008-07-17 13:35:00,91.08,91.42,91.04,91.38,32341.806381828013,59.6057,59.8282,59.5795,59.802,32341.8064
2008-07-17 13:40:00,91.36,91.45,91.25,91.37,23472.14710654408,59.7889,59.8478,59.717,59.7955,23472.1471
2008-07-17 13:45:00,91.41,91.53,91.32,91.41,27149.81070849108,59.8217,59.9002,59.7628,59.8217,27149.8107
2008-07-17 13:50:00,91.41,91.42,91.27,91.33,24770.14602487831,59.8217,59.8282,59.73,59.7693,24770.146
2008-07-17 13:55:00,91.33,91.39,91.05,91.07,27474.31043807464,59.7693,59.8086,59.5861,59.5992,27474.3104
2008-07-17 14:00:00,91.08,91.09,90.92,91.09,24445.64629529475,59.6057,59.6123,59.501,59.6123,24445.6463
2008-07-17 14:05:00,91.08,91.21,91.05,91.07,16982.152514872905,59.6057,59.6908,59.5861,59.5992,16982.1525
2008-07-17 14:10:00,91.08,91.24,91.05,91.08,17090.319091400757,59.6057,59.7104,59.5861,59.6057,17090.3191
2008-07-17 14:15:00,91.13,91.13,90.93,91.01,19037.317468902107,59.6384,59.6384,59.5075,59.5599,19037.3175
2008-07-17 14:20:00,90.97,91.11,90.85,90.99,22714.981070849102,59.5337,59.6253,59.4552,59.5468,22714.9811
2008-07-17 14:25:00,90.98,91.09,90.84,90.86,21200.648999459165,59.5403,59.6123,59.4486,59.4617,21200.649
2008-07-17 14:30:00,90.81,90.91,90.65,90.66,20227.14981070849,59.429,59.4945,59.3243,59.3308,20227.1498
2008-07-17 14:35:00,90.64,90.65,90.45,90.61,24229.313142239047,59.3178,59.3243,59.1934,59.2981,24229.3131
2008-07-17 14:40:00,90.65,90.85,90.6,90.8,31476.4737696052,59.3243,59.4552,59.2916,59.4225,31476.4738
2008-07-17 14:45:00,90.83,90.92,90.69,90.8,20551.64954029205,59.4421,59.501,59.3505,59.4225,20551.6495
2008-07-17 14:50:00,90.86,90.94,90.8,90.8,21416.98215251488,59.4617,59.5141,59.4225,59.4225,21416.9822
2008-07-17 14:55:00,90.8,90.83,90.43,90.54,26392.644672796105,59.4225,59.4421,59.1803,59.2523,26392.6447
2008-07-17 15:00:00,90.52,90.89,90.49,90.78,33315.30557057869,59.2392,59.4814,59.2196,59.4094,33315.3056
2008-07-17 15:05:00,90.81,90.88,90.55,90.55,25202.812330989724,59.429,59.4748,59.2589,59.2589,25202.8123
2008-07-17 15:10:00,90.49,90.55,90.32,90.51,35154.13737155219,59.2196,59.2589,59.1083,59.2327,35154.1374
2008-07-17 15:15:00,90.5,90.98,90.49,90.91,42293.13142239048,59.2261,59.5403,59.2196,59.4945,42293.1314
2008-07-17 15:20:00,90.95,91.14,90.75,90.83,35803.136830719304,59.5206,59.645,59.3897,59.4421,35803.1368
2008-07-17 15:25:00,90.83,90.94,90.79,90.81,40778.79935100054,59.4421,59.5141,59.4159,59.429,40778.7994
2008-07-17 15:30:00,90.85,90.86,90.67,90.79,35045.97079502434,59.4552,59.4617,59.3374,59.4159,35045.9708
2008-07-17 15:35:00,90.79,90.88,90.53,90.67,41319.6322336398,59.4159,59.4748,59.2458,59.3374,41319.6322
2008-07-17 15:40:00,90.66,90.97,90.54,90.96,37750.13520822066,59.3308,59.5337,59.2523,59.5272,37750.1352
2008-07-17 15:45:00,90.95,91.11,90.83,91.02,61979.44835045971,59.5206,59.6253,59.4421,59.5664,61979.4484
2008-07-17 15:50:00,90.99,91.16,90.88,91.1,42725.79772850189,59.5468,59.6581,59.4748,59.6188,42725.7977
2008-07-17 15:55:00,91.09,91.16,90.95,91.0,52785.28934559221,59.6123,59.6581,59.5206,59.5534,52785.2893
2008-07-18 09:30:00,91.19,91.48,90.89,91.26,288588.4261763115,59.6777,59.8675,59.4814,59.7235,288588.4262
2008-07-18 09:35:00,91.24,91.31,90.77,90.85,18171.98485667929,59.7104,59.7562,59.4028,59.4552,18171.9849
2008-07-18 09:40:00,90.8,91.05,90.63,90.78,17631.15197404002,59.4225,59.5861,59.3112,59.4094,17631.152
2008-07-18 09:45:00,90.73,90.84,90.5,90.61,22498.6479177934,59.3767,59.4486,59.2261,59.2981,22498.6479
2008-07-18 09:50:00,90.62,90.91,90.58,90.66,19902.65008112493,59.3047,59.4945,59.2785,59.3308,19902.6501
2008-07-18 09:55:00,90.65,90.78,90.45,90.74,22498.6479177934,59.3243,59.4094,59.1934,59.3832,22498.6479
2008-07-18 10:00:00,90.69,90.75,89.76,90.24,37101.135749053545,59.3505,59.3897,58.7419,59.056,37101.1357
2008-07-18 10:05:00,90.31,90.6,90.23,90.6,23472.14710654408,59.1018,59.2916,59.0494,59.2916,23472.1471
2008-07-18 10:10:00,90.65,91.02,90.41,90.78,24121.146565711195,59.3243,59.5664,59.1672,59.4094,24121.1466
2008-07-18 10:15:00,90.8,90.91,90.53,90.53,11790.156841535963,59.4225,59.4945,59.2458,59.2458,11790.1568
2008-07-18 10:20:00,90.54,90.59,90.25,90.47,19469.98377501352,59.2523,59.285,59.0625,59.2065,19469.9838
2008-07-18 10:25:00,90.45,90.6,90.32,90.6,8328.826392644673,59.1934,59.2916,59.1083,59.2916,8328.8264
2008-07-18 10:30:00,90.6,90.6,90.11,90.38,16657.652785289345,59.2916,59.2916,58.9709,59.1476,16657.6528
2008-07-18 10:35:00,90.32,90.55,90.19,90.19,11249.3239588967,59.1083,59.2589,59.0233,59.0233,11249.324
2008-07-18 10:40:00,90.17,90.49,90.1,90.46,7787.993510005408,59.0102,59.2196,58.9644,59.2,7787.9935
2008-07-18 10:45:00,90.51,90.81,90.48,90.8,15792.320173066522,59.2327,59.429,59.213,59.4225,15792.3202
2008-07-18 10:50:00,90.76,90.85,90.4,90.42,10059.491617090318,59.3963,59.4552,59.1607,59.1738,10059.4916
2008-07-18 10:55:00,90.44,90.48,90.17,90.37,10600.324499729582,59.1869,59.213,59.0102,59.1411,10600.3245
2008-07-18 11:00:00,90.43,90.57,90.28,90.31,12871.822606814494,59.1803,59.2719,59.0822,59.1018,12871.8226
2008-07-18 11:05:00,90.31,90.46,90.18,90.18,14386.154678204435,59.1018,59.2,59.0167,59.0167,14386.1547
2008-07-18 11:10:00,90.19,90.28,90.05,90.06,8869.659275283937,59.0233,59.0822,58.9316,58.9382,8869.6593
2008-07-18 11:15:00,90.03,90.13,89.92,90.05,18820.984315846403,58.9186,58.984,58.8466,58.9316,18820.9843
2008-07-18 11:20:00,90.07,90.21,89.99,90.06,31800.97349918875,58.9447,59.0363,58.8924,58.9382,31800.9735
2008-07-18 11:25:00,90.07,90.16,89.91,90.03,23147.64737696052,58.9447,59.0036,58.84,58.9186,23147.6474
2008-07-18 11:30:00,90.0,90.06,89.75,89.81,13088.1557598702,58.8989,58.9382,58.7353,58.7746,13088.1558
2008-07-18 11:35:00,89.82,89.86,89.75,89.79,5083.829096809086,58.7811,58.8073,58.7353,58.7615,5083.8291
2008-07-18 11:40:00,89.79,89.93,89.79,89.8,10816.657652785289,58.7615,58.8531,58.7615,58.768,10816.6577
2008-07-18 11:45:00,89.85,89.91,89.74,89.8,9194.159004867495,58.8008,58.84,58.7288,58.768,9194.159
2008-07-18 11:50:00,89.82,89.83,89.4,89.53,24878.312601406164,58.7811,58.7877,58.5063,58.5913,24878.3126
2008-07-18 11:55:00,89.57,89.57,89.37,89.4,14926.9875608437,58.6175,58.6175,58.4866,58.5063,14926.9876
2008-07-18 12:00:00,89.41,89.52,89.38,89.4,11249.3239588967,58.5128,58.5848,58.4932,58.5063,11249.324
2008-07-18 12:05:00,89.41,89.46,89.35,89.43,10383.991346673878,58.5128,58.5455,58.4735,58.5259,10383.9913
2008-07-18 12:10:00,89.47,89.55,89.17,89.29,16549.486208761493,58.5521,58.6044,58.3557,58.4343,16549.4862
2008-07-18 12:15:00,89.32,89.44,89.25,89.37,9194.159004867495,58.4539,58.5324,58.4081,58.4866,9194.159
2008-07-18 12:20:00,89.32,89.35,89.07,89.29,15251.487290427258,58.4539,58.4735,58.2903,58.4343,15251.4873
2008-07-18 12:25:00,89.24,89.33,89.14,89.2,9734.99188750676,58.4016,58.4604,58.3361,58.3754,9734.9919
2008-07-18 12:30:00,89.18,89.35,89.16,89.23,13845.32179556517,58.3623,58.4735,58.3492,58.395,13845.3218
2008-07-18 12:35:00,89.28,89.53,89.26,89.52,12330.98972417523,58.4277,58.5913,58.4146,58.5848,12330.9897
2008-07-18 12:40:00,89.57,89.71,89.44,89.62,12006.489994591671,58.6175,58.7091,58.5324,58.6502,12006.49
2008-07-18 12:45:00,89.63,89.82,89.61,89.81,7138.994050838291,58.6568,58.7811,58.6437,58.7746,7138.9941
2008-07-18 12:50:00,89.81,89.81,89.54,89.56,7138.994050838291,58.7746,58.7746,58.5979,58.611,7138.9941
2008-07-18 12:55:00,89.55,89.57,89.42,89.45,7896.160086533261,58.6044,58.6175,58.5193,58.539,7896.1601
2008-07-18 13:00:00,89.45,89.62,89.3,89.57,9410.4921579232,58.539,58.6502,58.4408,58.6175,9410.4922
2008-07-18 13:05:00,89.58,89.61,89.17,89.17,16982.152514872905,58.6241,58.6437,58.3557,58.3557,16982.1525
2008-07-18 13:10:00,89.25,89.45,89.17,89.38,10383.991346673878,58.4081,58.539,58.3557,58.4932,10383.9913
2008-07-18 13:15:00,89.37,89.5,89.23,89.23,15792.320173066522,58.4866,58.5717,58.395,58.395,15792.3202
2008-07-18 13:20:00,89.24,89.46,89.21,89.28,15792.320173066522,58.4016,58.5455,58.3819,58.4277,15792.3202
2008-07-18 13:25:00,89.28,89.55,89.22,89.55,11249.3239588967,58.4277,58.6044,58.3885,58.6044,11249.324
2008-07-18 13:30:00,89.55,89.8,89.38,89.65,15251.487290427258,58.6044,58.768,58.4932,58.6699,15251.4873
2008-07-18 13:35:00,89.65,89.76,89.57,89.57,5408.328826392644,58.6699,58.7419,58.6175,58.6175,5408.3288
2008-07-18 13:40:00,89.58,89.87,89.58,89.83,13628.988642509465,58.6241,58.8138,58.6241,58.7877,13628.9886
2008-07-18 13:45:00,89.82,89.91,89.69,89.72,11357.490535424551,58.7811,58.84,58.696,58.7157,11357.4905
2008-07-18 13:50:00,89.75,89.87,89.63,89.83,6057.328285559762,58.7353,58.8138,58.6568,58.7877,6057.3283
2008-07-18 13:55:00,89.86,89.98,89.86,89.9,8220.65981611682,58.8073,58.8858,58.8073,58.8335,8220.6598
2008-07-18 14:00:00,89.87,89.92,89.79,89.85,12655.489453758788,58.8138,58.8466,58.7615,58.8008,12655.4895
2008-07-18 14:05:00,89.84,89.87,89.79,89.86,11465.657111952409,58.7942,58.8138,58.7615,58.8073,11465.6571
2008-07-18 14:10:00,89.83,90.0,89.82,89.9,17090.319091400757,58.7877,58.8989,58.7811,58.8335,17090.3191
2008-07-18 14:15:00,89.9,89.98,89.87,89.95,8004.326663061114,58.8335,58.8858,58.8138,58.8662,8004.3267
2008-07-18 14:20:00,89.96,90.03,89.79,89.79,10492.15792320173,58.8727,58.9186,58.7615,58.7615,10492.1579
2008-07-18 14:25:00,89.82,90.1,89.81,90.04,9626.825310978908,58.7811,58.9644,58.7746,58.9251,9626.8253
2008-07-18 14:30:00,90.06,90.06,89.92,89.94,10383.991346673878,58.9382,58.9382,58.8466,58.8597,10383.9913
2008-07-18 14:35:00,89.94,89.94,89.61,89.69,18929.15089237425,58.8597,58.8597,58.6437,58.696,18929.1509
2008-07-18 14:40:00,89.69,89.74,89.58,89.58,12655.489453758788,58.696,58.7288,58.6241,58.6241,12655.4895
2008-07-18 14:45:00,89.58,89.67,89.45,89.63,28123.30989724175,58.6241,58.683,58.539,58.6568,28123.3099
2008-07-18 14:50:00,89.63,89.68,89.47,89.55,23796.646836127635,58.6568,58.6895,58.5521,58.6044,23796.6468
2008-07-18 14:55:00,89.64,89.66,89.52,89.56,13304.488912925906,58.6633,58.6764,58.5848,58.611,13304.4889
2008-07-18 15:00:00,89.56,89.69,89.45,89.6,14926.9875608437,58.611,58.696,58.539,58.6371,14926.9876
2008-07-18 15:05:00,89.6,89.65,89.4,89.57,22606.814494321254,58.6371,58.6699,58.5063,58.6175,22606.8145
2008-07-18 15:10:00,89.57,89.71,89.51,89.65,20335.316387236344,58.6175,58.7091,58.5782,58.6699,20335.3164
2008-07-18 15:15:00,89.68,89.75,89.47,89.58,32125.47322877231,58.6895,58.7353,58.5521,58.6241,32125.4732
2008-07-18 15:20:00,89.58,89.73,89.56,89.59,26825.31097890752,58.6241,58.7222,58.611,58.6306,26825.311
2008-07-18 15:25:00,89.58,89.82,89.58,89.78,18604.6511627907,58.6241,58.7811,58.6241,58.7549,18604.6512
2008-07-18 15:30:00,89.78,89.97,89.69,89.92,27474.31043807464,58.7549,58.8793,58.696,58.8466,27474.3104
2008-07-18 15:35:00,89.91,89.94,89.79,89.81,26608.977825851813,58.84,58.8597,58.7615,58.7746,26608.9778
2008-07-18 15:40:00,89.81,89.87,89.72,89.77,30611.141157382368,58.7746,58.8138,58.7157,58.7484,30611.1412
2008-07-18 15:45:00,89.77,89.95,89.76,89.91,24553.812871822607,58.7484,58.8662,58.7419,58.84,24553.8129
2008-07-18 15:50:00,89.91,89.94,89.72,89.84,37425.6354786371,58.84,58.8597,58.7157,58.7942,37425.6355
2008-07-18 15:55:00,89.84,89.87,89.78,89.78,48999.45916711736,58.7942,58.8138,58.7549,58.7549,48999.4592
2008-07-21 09:30:00,89.88,90.7,89.88,90.34,34721.471065440775,58.8204,59.357,58.8204,59.1214,34721.4711
2008-07-21 09:35:00,90.31,90.32,90.01,90.12,19037.317468902107,59.1018,59.1083,58.9055,58.9775,19037.3175
2008-07-21 09:40:00,90.13,90.33,89.99,90.06,22390.48134126555,58.984,59.1149,58.8924,58.9382,22390.4813
2008-07-21 09:45:00,89.99,90.34,89.99,90.29,9194.159004867495,58.8924,59.1214,58.8924,59.0887,9194.159
2008-07-21 09:50:00,90.33,90.38,90.2,90.23,18063.81828015144,59.1149,59.1476,59.0298,59.0494,18063.8183
2008-07-21 09:55:00,90.26,90.32,90.16,90.17,9843.158464034614,59.0691,59.1083,59.0036,59.0102,9843.1585
2008-07-21 10:00:00,90.22,90.32,89.91,90.08,13845.32179556517,59.0429,59.1083,58.84,58.9513,13845.3218
2008-07-21 10:05:00,90.07,90.07,89.94,90.04,10492.15792320173,58.9447,58.9447,58.8597,58.9251,10492.1579
2008-07-21 10:10:00,90.0,90.05,89.81,89.94,10167.658193618172,58.8989,58.9316,58.7746,58.8597,10167.6582
2008-07-21 10:15:00,89.88,90.06,89.82,89.88,9194.159004867495,58.8204,58.9382,58.7811,58.8204,9194.159
2008-07-21 10:20:00,89.85,89.9,89.68,89.69,11681.990265008111,58.8008,58.8335,58.6895,58.696,11681.9903
2008-07-21 10:25:00,89.7,89.92,89.58,89.64,7571.660356949702,58.7026,58.8466,58.6241,58.6633,7571.6604
2008-07-21 10:30:00,89.68,89.7,89.52,89.52,7571.660356949702,58.6895,58.7026,58.5848,58.5848,7571.6604
2008-07-21 10:35:00,89.57,89.65,89.47,89.59,16441.31963223364,58.6175,58.6699,58.5521,58.6306,16441.3196
2008-07-21 10:40:00,89.59,89.74,89.59,89.66,9194.159004867495,58.6306,58.7288,58.6306,58.6764,9194.159
2008-07-21 10:45:00,89.68,89.9,89.64,89.9,7247.160627366144,58.6895,58.8335,58.6633,58.8335,7247.1606
2008-07-21 10:50:00,89.94,89.96,89.83,89.94,21741.48188209843,58.8597,58.8727,58.7877,58.8597,21741.4819
2008-07-21 10:55:00,89.94,89.94,89.82,89.9,16982.152514872905,58.8597,58.8597,58.7811,58.8335,16982.1525
2008-07-21 11:00:00,89.84,89.84,89.69,89.78,7463.49378042185,58.7942,58.7942,58.696,58.7549,7463.4938
2008-07-21 11:05:00,89.79,89.86,89.74,89.81,6057.328285559762,58.7615,58.8073,58.7288,58.7746,6057.3283
2008-07-21 11:10:00,89.82,89.95,89.81,89.91,11681.990265008111,58.7811,58.8662,58.7746,58.84,11681.9903
2008-07-21 11:15:00,89.91,89.95,89.86,89.86,27906.97674418605,58.84,58.8662,58.8073,58.8073,27906.9767
2008-07-21 11:20:00,89.86,89.94,89.78,89.94,9951.325040562466,58.8073,58.8597,58.7549,58.8597,9951.325
2008-07-21 11:25:00,89.94,89.99,89.86,89.93,6489.994591671173,58.8597,58.8924,58.8073,58.8531,6489.9946
2008-07-21 11:30:00,89.95,89.97,89.83,89.84,8004.326663061114,58.8662,58.8793,58.7877,58.7942,8004.3267
2008-07-21 11:35:00,89.83,89.84,89.69,89.77,5949.161709031909,58.7877,58.7942,58.696,58.7484,5949.1617
2008-07-21 11:40:00,89.78,89.83,89.73,89.77,5516.495402920497,58.7549,58.7877,58.7222,58.7484,5516.4954
2008-07-21 11:45:00,89.73,89.77,89.62,89.69,8869.659275283937,58.7222,58.7484,58.6502,58.696,8869.6593
2008-07-21 11:50:00,89.68,89.69,89.61,89.67,3461.3304488912927,58.6895,58.696,58.6437,58.683,3461.3304
2008-07-21 11:55:00,89.68,89.77,89.62,89.67,13412.655489453758,58.6895,58.7484,58.6502,58.683,13412.6555
2008-07-21 12:00:00,89.67,89.77,89.57,89.65,11465.657111952409,58.683,58.7484,58.6175,58.6699,11465.6571
2008-07-21 12:05:00,89.66,89.7,89.53,89.61,7463.49378042185,58.6764,58.7026,58.5913,58.6437,7463.4938
2008-07-21 12:10:00,89.64,89.9,89.64,89.9,5083.829096809086,58.6633,58.8335,58.6633,58.8335,5083.8291
2008-07-21 12:15:00,89.92,89.96,89.87,89.96,3893.996755002704,58.8466,58.8727,58.8138,58.8727,3893.9968
2008-07-21 12:20:00,89.94,90.07,89.94,90.06,11249.3239588967,58.8597,58.9447,58.8597,58.9382,11249.324
2008-07-21 12:25:00,90.02,90.11,90.01,90.09,4867.49594375338,58.912,58.9709,58.9055,58.9578,4867.4959
2008-07-21 12:30:00,90.11,90.34,90.11,90.11,9951.325040562466,58.9709,59.1214,58.9709,58.9709,9951.325
2008-07-21 12:35:00,90.14,90.31,90.14,90.16,7247.160627366144,58.9905,59.1018,58.9905,59.0036,7247.1606
2008-07-21 12:40:00,90.19,90.26,90.11,90.26,4434.8296376419685,59.0233,59.0691,58.9709,59.0691,4434.8296
2008-07-21 12:45:00,90.27,90.31,90.17,90.22,8004.326663061114,59.0756,59.1018,59.0102,59.0429,8004.3267
2008-07-21 12:50:00,90.22,90.22,90.11,90.16,2271.4981070849108,59.0429,59.0429,58.9709,59.0036,2271.4981
2008-07-21 12:55:00,90.13,90.42,90.13,90.38,7030.8274743104375,58.984,59.1738,58.984,59.1476,7030.8275
2008-07-21 13:00:00,90.35,90.47,90.33,90.37,7896.160086533261,59.128,59.2065,59.1149,59.1411,7896.1601
2008-07-21 13:05:00,90.42,90.43,90.28,90.36,6273.661438615468,59.1738,59.1803,59.0822,59.1345,6273.6614
2008-07-21 13:10:00,90.39,90.41,90.28,90.33,4542.9962141698215,59.1541,59.1672,59.0822,59.1149,4542.9962
2008-07-21 13:15:00,90.33,90.44,90.18,90.18,8436.992969172525,59.1149,59.1869,59.0167,59.0167,8436.993
2008-07-21 13:20:00,90.18,90.37,90.16,90.28,6489.994591671173,59.0167,59.1411,59.0036,59.0822,6489.9946
2008-07-21 13:25:00,90.3,90.42,90.3,90.35,3677.6636019469984,59.0952,59.1738,59.0952,59.128,3677.6636
2008-07-21 13:30:00,90.34,90.51,90.34,90.51,3677.6636019469984,59.1214,59.2327,59.1214,59.2327,3677.6636
2008-07-21 13:35:00,90.52,90.58,90.44,90.54,6814.494321254732,59.2392,59.2785,59.1869,59.2523,6814.4943
2008-07-21 13:40:00,90.55,90.6,90.52,90.52,5516.495402920497,59.2589,59.2916,59.2392,59.2392,5516.4954
2008-07-21 13:45:00,90.49,90.53,90.29,90.29,3353.16387236344,59.2196,59.2458,59.0887,59.0887,3353.1639
2008-07-21 13:50:00,90.31,90.58,90.31,90.43,13088.1557598702,59.1018,59.2785,59.1018,59.1803,13088.1558
2008-07-21 13:55:00,90.43,90.5,90.4,90.44,3677.6636019469984,59.1803,59.2261,59.1607,59.1869,3677.6636
2008-07-21 14:00:00,90.46,90.59,90.32,90.35,9951.325040562466,59.2,59.285,59.1083,59.128,9951.325
2008-07-21 14:05:00,90.36,90.43,90.31,90.37,10275.824770146024,59.1345,59.1803,59.1018,59.1411,10275.8248
2008-07-21 14:10:00,90.4,90.4,90.16,90.16,12114.656571119524,59.1607,59.1607,59.0036,59.0036,12114.6566
2008-07-21 14:15:00,90.19,90.36,90.14,90.21,7679.826933477555,59.0233,59.1345,58.9905,59.0363,7679.8269
2008-07-21 14:20:00,90.22,90.36,90.22,90.35,7463.49378042185,59.0429,59.1345,59.0429,59.128,7463.4938
2008-07-21 14:25:00,90.31,90.48,90.13,90.22,11898.323418063816,59.1018,59.213,58.984,59.0429,11898.3234
2008-07-21 14:30:00,90.22,90.31,90.08,90.31,4434.8296376419685,59.0429,59.1018,58.9513,59.1018,4434.8296
2008-07-21 14:35:00,90.32,90.42,90.17,90.28,8545.159545700379,59.1083,59.1738,59.0102,59.0822,8545.1595
2008-07-21 14:40:00,90.21,90.31,90.17,90.28,4110.32990805841,59.0363,59.1018,59.0102,59.0822,4110.3299
2008-07-21 14:45:00,90.29,90.33,90.21,90.29,5408.328826392644,59.0887,59.1149,59.0363,59.0887,5408.3288
2008-07-21 14:50:00,90.29,90.43,90.25,90.34,7896.160086533261,59.0887,59.1803,59.0625,59.1214,7896.1601
2008-07-21 14:55:00,90.33,90.4,90.28,90.33,3893.996755002704,59.1149,59.1607,59.0822,59.1149,3893.9968
2008-07-21 15:00:00,90.41,90.43,90.09,90.09,9518.658734451054,59.1672,59.1803,58.9578,58.9578,9518.6587
2008-07-21 15:05:00,90.13,90.38,90.03,90.28,13520.82206598161,58.984,59.1476,58.9186,59.0822,13520.8221
2008-07-21 15:10:00,90.28,90.36,90.2,90.26,4975.662520281233,59.0822,59.1345,59.0298,59.0691,4975.6625
2008-07-21 15:15:00,90.26,90.41,90.18,90.38,20227.14981070849,59.0691,59.1672,59.0167,59.1476,20227.1498
2008-07-21 15:20:00,90.37,90.51,90.37,90.47,14602.48783126014,59.1411,59.2327,59.1411,59.2065,14602.4878
2008-07-21 15:25:00,90.44,90.44,90.23,90.33,12439.156300703082,59.1869,59.1869,59.0494,59.1149,12439.1563
2008-07-21 15:30:00,90.34,90.34,90.12,90.19,41752.29853975122,59.1214,59.1214,58.9775,59.0233,41752.2985
2008-07-21 15:35:00,90.18,90.33,90.17,90.29,23255.81395348837,59.0167,59.1149,59.0102,59.0887,23255.814
2008-07-21 15:40:00,90.29,90.43,90.23,90.32,30935.640886965928,59.0887,59.1803,59.0494,59.1083,30935.6409
2008-07-21 15:45:00,90.31,90.49,90.25,90.38,26176.3115197404,59.1018,59.2196,59.0625,59.1476,26176.3115
2008-07-21 15:50:00,90.41,90.45,90.34,90.42,31151.974040021632,59.1672,59.1934,59.1214,59.1738,31151.974
2008-07-21 15:55:00,90.38,90.55,90.36,90.51,40237.96646836127,59.1476,59.2589,59.1345,59.2327,40237.9665
2008-07-22 09:30:00,90.14,90.55,90.07,90.37,22065.98161168199,58.9905,59.2589,58.9447,59.1411,22065.9816
2008-07-22 09:35:00,90.37,90.83,90.18,90.47,16333.153055705789,59.1411,59.4421,59.0167,59.2065,16333.1531
2008-07-22 09:40:00,90.41,90.82,90.31,90.82,16982.152514872905,59.1672,59.4356,59.1018,59.4356,16982.1525
2008-07-22 09:45:00,90.81,90.84,90.37,90.46,14602.48783126014,59.429,59.4486,59.1411,59.2,14602.4878
2008-07-22 09:50:00,90.46,90.46,90.07,90.35,21957.815035154137,59.2,59.2,58.9447,59.128,21957.815
2008-07-22 09:55:00,90.35,90.52,90.05,90.19,19469.98377501352,59.128,59.2392,58.9316,59.0233,19469.9838
2008-07-22 10:00:00,90.11,90.16,89.92,89.99,21741.48188209843,58.9709,59.0036,58.8466,58.8924,21741.4819
2008-07-22 10:05:00,89.94,89.98,89.73,89.85,20551.64954029205,58.8597,58.8858,58.7222,58.8008,20551.6495
2008-07-22 10:10:00,89.88,89.88,89.68,89.83,22606.814494321254,58.8204,58.8204,58.6895,58.7877,22606.8145
2008-07-22 10:15:00,89.86,90.21,89.82,90.07,28555.97620335316,58.8073,59.0363,58.7811,58.9447,28555.9762
2008-07-22 10:20:00,90.0,90.18,89.97,89.99,23580.31368307193,58.8989,59.0167,58.8793,58.8924,23580.3137
2008-07-22 10:25:00,90.01,90.01,89.53,89.53,21416.98215251488,58.9055,58.9055,58.5913,58.5913,21416.9822
2008-07-22 10:30:00,89.56,89.69,89.41,89.47,27366.14386154678,58.611,58.696,58.5128,58.5521,27366.1439
2008-07-22 10:35:00,89.46,89.53,89.35,89.39,22498.6479177934,58.5455,58.5913,58.4735,58.4997,22498.6479
2008-07-22 10:40:00,89.37,89.49,89.29,89.39,55922.12006489994,58.4866,58.5652,58.4343,58.4997,55922.1201
2008-07-22 10:45:00,89.39,89.41,88.96,89.01,34505.13791238507,58.4997,58.5128,58.2183,58.251,34505.1379
2008-07-22 10:50:00,89.01,89.12,88.75,88.8,30719.30773391022,58.251,58.323,58.0809,58.1136,30719.3077
2008-07-22 10:55:00,88.81,88.92,88.71,88.92,33423.47214710654,58.1201,58.1921,58.0547,58.1921,33423.4721
2008-07-22 11:00:00,89.02,89.33,88.97,89.28,23255.81395348837,58.2576,58.4604,58.2249,58.4277,23255.814
2008-07-22 11:05:00,89.28,89.28,89.08,89.08,17198.48566792861,58.4277,58.4277,58.2968,58.2968,17198.4857
2008-07-22 11:10:00,89.1,89.39,89.01,89.38,17306.65224445646,58.3099,58.4997,58.251,58.4932,17306.6522
2008-07-22 11:15:00,89.4,89.61,89.4,89.57,18929.15089237425,58.5063,58.6437,58.5063,58.6175,18929.1509
2008-07-22 11:20:00,89.52,89.68,89.36,89.68,15359.65386695511,58.5848,58.6895,58.4801,58.6895,15359.6539
2008-07-22 11:25:00,89.68,90.02,89.68,90.01,19794.48350459708,58.6895,58.912,58.6895,58.9055,19794.4835
2008-07-22 11:30:00,89.99,89.99,89.83,89.87,19469.98377501352,58.8924,58.8924,58.7877,58.8138,19469.9838
2008-07-22 11:35:00,89.85,90.07,89.82,89.99,17631.15197404002,58.8008,58.9447,58.7811,58.8924,17631.152
2008-07-22 11:40:00,89.96,90.08,89.91,90.04,13088.1557598702,58.8727,58.9513,58.84,58.9251,13088.1558
2008-07-22 11:45:00,90.03,90.06,89.93,90.0,12114.656571119524,58.9186,58.9382,58.8531,58.8989,12114.6566
2008-07-22 11:50:00,90.0,90.08,89.89,90.02,17090.319091400757,58.8989,58.9513,58.8269,58.912,17090.3191
2008-07-22 11:55:00,90.02,90.36,90.01,90.27,27582.47701460249,58.912,59.1345,58.9055,59.0756,27582.477
2008-07-22 12:00:00,90.28,90.45,90.28,90.42,28988.64250946457,59.0822,59.1934,59.0822,59.1738,28988.6425
2008-07-22 12:05:00,90.42,90.6,90.31,90.57,49972.95835586804,59.1738,59.2916,59.1018,59.2719,49972.9584
2008-07-22 12:10:00,90.57,90.63,90.41,90.5,29853.9751216874,59.2719,59.3112,59.1672,59.2261,29853.9751
2008-07-22 12:15:00,90.47,90.71,90.45,90.65,23147.64737696052,59.2065,59.3636,59.1934,59.3243,23147.6474
2008-07-22 12:20:00,90.6,90.62,90.37,90.43,9194.159004867495,59.2916,59.3047,59.1411,59.1803,9194.159
2008-07-22 12:25:00,90.43,90.55,90.36,90.45,25959.97836668469,59.1803,59.2589,59.1345,59.1934,25959.9784
2008-07-22 12:30:00,90.46,90.49,90.26,90.26,23147.64737696052,59.2,59.2196,59.0691,59.0691,23147.6474
2008-07-22 12:35:00,90.26,90.29,89.95,89.95,11465.657111952409,59.0691,59.0887,58.8662,58.8662,11465.6571
2008-07-22 12:40:00,89.95,90.01,89.73,89.82,28231.47647376961,58.8662,58.9055,58.7222,58.7811,28231.4765
2008-07-22 12:45:00,89.85,90.07,89.82,90.0,15143.320713899404,58.8008,58.9447,58.7811,58.8989,15143.3207
2008-07-22 12:50:00,90.0,90.08,89.77,90.01,14386.154678204435,58.8989,58.9513,58.7484,58.9055,14386.1547
2008-07-22 12:55:00,90.02,90.21,90.01,90.12,20659.8161168199,58.912,59.0363,58.9055,58.9775,20659.8161
2008-07-22 13:00:00,90.07,90.31,90.01,90.31,37209.3023255814,58.9447,59.1018,58.9055,59.1018,37209.3023
2008-07-22 13:05:00,90.3,90.4,90.2,90.2,12006.489994591671,59.0952,59.1607,59.0298,59.0298,12006.49
2008-07-22 13:10:00,90.2,90.25,89.98,89.98,31800.97349918875,59.0298,59.0625,58.8858,58.8858,31800.9735
2008-07-22 13:15:00,90.02,90.18,89.97,90.11,7463.49378042185,58.912,59.0167,58.8793,58.9709,7463.4938
2008-07-22 13:20:00,90.06,90.12,89.99,90.05,5408.328826392644,58.9382,58.9775,58.8924,58.9316,5408.3288
2008-07-22 13:25:00,90.06,90.19,89.97,90.03,14818.820984315846,58.9382,59.0233,58.8793,58.9186,14818.821
2008-07-22 13:30:00,90.03,90.06,89.71,89.76,22931.31422390481,58.9186,58.9382,58.7091,58.7419,22931.3142
2008-07-22 13:35:00,89.78,89.83,89.62,89.62,24337.4797187669,58.7549,58.7877,58.6502,58.6502,24337.4797
2008-07-22 13:40:00,89.61,89.76,89.51,89.76,25419.145484045428,58.6437,58.7419,58.5782,58.7419,25419.1455
2008-07-22 13:45:00,89.7,89.87,89.69,89.82,7463.49378042185,58.7026,58.8138,58.696,58.7811,7463.4938
2008-07-22 13:50:00,89.79,89.94,89.53,89.55,13088.1557598702,58.7615,58.8597,58.5913,58.6044,13088.1558
2008-07-22 13:55:00,89.55,89.58,89.38,89.48,33423.47214710654,58.6044,58.6241,58.4932,58.5586,33423.4721
2008-07-22 14:00:00,89.49,89.66,89.38,89.55,29745.808545159543,58.5652,58.6764,58.4932,58.6044,29745.8085
2008-07-22 14:05:00,89.53,89.63,89.46,89.59,23147.64737696052,58.5913,58.6568,58.5455,58.6306,23147.6474
2008-07-22 14:10:00,89.59,89.82,89.59,89.77,41968.63169280692,58.6306,58.7811,58.6306,58.7484,41968.6317
2008-07-22 14:15:00,89.75,90.09,89.75,90.07,33856.13845321796,58.7353,58.9578,58.7353,58.9447,33856.1385
2008-07-22 14:20:00,90.07,90.29,89.99,90.24,35478.63710113575,58.9447,59.0887,58.8924,59.056,35478.6371
2008-07-22 14:25:00,90.25,90.4,90.12,90.4,29096.809085992427,59.0625,59.1607,58.9775,59.1607,29096.8091
2008-07-22 14:30:00,90.44,90.53,90.39,90.5,19361.817198485667,59.1869,59.2458,59.1541,59.2261,19361.8172
2008-07-22 14:35:00,90.49,90.54,90.33,90.52,38939.96755002704,59.2196,59.2523,59.1149,59.2392,38939.9676
2008-07-22 14:40:00,90.55,90.8,90.49,90.8,29962.14169821525,59.2589,59.4225,59.2196,59.4225,29962.1417
2008-07-22 14:45:00,90.78,90.93,90.76,90.83,34180.638182801515,59.4094,59.5075,59.3963,59.4421,34180.6382
2008-07-22 14:50:00,90.86,90.95,90.81,90.86,27041.64413196322,59.4617,59.5206,59.429,59.4617,27041.6441
2008-07-22 14:55:00,90.85,90.89,90.63,90.7,32233.63980530016,59.4552,59.4814,59.3112,59.357,32233.6398
2008-07-22 15:00:00,90.67,90.82,90.55,90.55,26068.14494321255,59.3374,59.4356,59.2589,59.2589,26068.1449
2008-07-22 15:05:00,90.58,90.77,90.52,90.56,24229.313142239047,59.2785,59.4028,59.2392,59.2654,24229.3131
2008-07-22 15:10:00,90.55,90.74,90.55,90.62,27366.14386154678,59.2589,59.3832,59.2589,59.3047,27366.1439
2008-07-22 15:15:00,90.62,90.7,90.5,90.59,29421.308815575987,59.3047,59.357,59.2261,59.285,29421.3088
2008-07-22 15:20:00,90.59,90.7,90.47,90.52,24121.146565711195,59.285,59.357,59.2065,59.2392,24121.1466
2008-07-22 15:25:00,90.52,90.71,90.51,90.65,33531.638723634394,59.2392,59.3636,59.2327,59.3243,33531.6387
2008-07-22 15:30:00,90.64,90.68,90.48,90.48,29313.14223904813,59.3178,59.3439,59.213,59.213,29313.1422
2008-07-22 15:35:00,90.5,90.66,90.44,90.65,23796.646836127635,59.2261,59.3308,59.1869,59.3243,23796.6468
2008-07-22 15:40:00,90.68,91.26,90.68,91.04,65657.1119524067,59.3439,59.7235,59.3439,59.5795,65657.112
2008-07-22 15:45:00,91.03,91.11,90.9,90.9,35803.136830719304,59.573,59.6253,59.4879,59.4879,35803.1368
2008-07-22 15:50:00,90.9,91.16,90.9,91.03,40454.29962141698,59.4879,59.6581,59.4879,59.573,40454.2996
2008-07-22 15:55:00,91.02,91.52,90.92,91.27,44023.79664683613,59.5664,59.8937,59.501,59.73,44023.7966
2008-07-23 09:30:00,91.76,91.76,90.49,91.32,36668.46944294213,60.0507,60.0507,59.2196,59.7628,36668.4694
2008-07-23 09:35:00,91.32,91.52,91.12,91.29,28988.64250946457,59.7628,59.8937,59.6319,59.7431,28988.6425
2008-07-23 09:40:00,91.33,91.45,90.92,90.94,58518.11790156841,59.7693,59.8478,59.501,59.5141,58518.1179
2008-07-23 09:45:00,90.9,91.03,90.78,90.89,37209.3023255814,59.4879,59.573,59.4094,59.4814,37209.3023
2008-07-23 09:50:00,90.94,91.19,90.81,90.86,13196.322336398052,59.5141,59.6777,59.429,59.4617,13196.3223
2008-07-23 09:55:00,90.81,90.93,90.51,90.55,24121.146565711195,59.429,59.5075,59.2327,59.2589,24121.1466
2008-07-23 10:00:00,90.54,90.54,89.94,90.04,28555.97620335316,59.2523,59.2523,58.8597,58.9251,28555.9762
2008-07-23 10:05:00,90.05,90.05,89.65,89.65,34937.80421849649,58.9316,58.9316,58.6699,58.6699,34937.8042
2008-07-23 10:10:00,89.72,89.72,89.03,89.03,53109.789075175766,58.7157,58.7157,58.2641,58.2641,53109.7891
2008-07-23 10:15:00,89.03,89.16,88.91,89.16,60140.61654948621,58.2641,58.3492,58.1856,58.3492,60140.6165
2008-07-23 10:20:00,89.08,89.36,88.93,88.99,47809.626825310974,58.2968,58.4801,58.1987,58.2379,47809.6268
2008-07-23 10:25:00,88.99,89.12,88.69,88.79,63710.11357490535,58.2379,58.323,58.0416,58.1071,63710.1136
2008-07-23 10:30:00,88.74,89.05,88.66,89.05,46836.127636560304,58.0743,58.2772,58.022,58.2772,46836.1276
2008-07-23 10:35:00,89.03,89.78,89.03,89.69,55489.453758788535,58.2641,58.7549,58.2641,58.696,55489.4538
2008-07-23 10:40:00,89.69,89.98,89.69,89.75,77447.26879394267,58.696,58.8858,58.696,58.7353,77447.2688
2008-07-23 10:45:00,89.73,89.78,89.24,89.46,37425.6354786371,58.7222,58.7549,58.4016,58.5455,37425.6355
2008-07-23 10:50:00,89.45,89.62,89.33,89.57,43699.29691725257,58.539,58.6502,58.4604,58.6175,43699.2969
2008-07-23 10:55:00,89.57,90.14,89.57,90.14,26176.3115197404,58.6175,58.9905,58.6175,58.9905,26176.3115
2008-07-23 11:00:00,90.08,90.43,90.08,90.39,22714.981070849102,58.9513,59.1803,58.9513,59.1541,22714.9811
2008-07-23 11:05:00,90.38,90.41,89.91,89.91,29096.809085992427,59.1476,59.1672,58.84,58.84,29096.8091
2008-07-23 11:10:00,89.94,89.97,89.9,89.94,28015.14332071389,58.8597,58.8793,58.8335,58.8597,28015.1433
2008-07-23 11:15:00,89.97,89.97,89.69,89.72,16441.31963223364,58.8793,58.8793,58.696,58.7157,16441.3196
2008-07-23 11:20:00,89.72,89.82,89.68,89.72,25310.978907517576,58.7157,58.7811,58.6895,58.7157,25310.9789
2008-07-23 11:25:00,89.72,89.75,89.61,89.71,14818.820984315846,58.7157,58.7353,58.6437,58.7091,14818.821
2008-07-23 11:30:00,89.71,89.71,89.66,89.69,32774.47268793943,58.7091,58.7091,58.6764,58.696,32774.4727
2008-07-23 11:35:00,89.69,89.92,89.57,89.9,36668.46944294213,58.696,58.8466,58.6175,58.8335,36668.4694
2008-07-23 11:40:00,89.87,90.02,89.81,90.02,28988.64250946457,58.8138,58.912,58.7746,58.912,28988.6425
2008-07-23 11:45:00,90.02,90.06,89.92,89.98,21200.648999459165,58.912,58.9382,58.8466,58.8858,21200.649
2008-07-23 11:50:00,89.98,89.99,89.82,89.98,20984.31584640346,58.8858,58.8924,58.7811,58.8858,20984.3158
2008-07-23 11:55:00,89.97,90.43,89.97,90.41,9518.658734451054,58.8793,59.1803,58.8793,59.1672,9518.6587
2008-07-23 12:00:00,90.39,90.45,90.15,90.33,35154.13737155219,59.1541,59.1934,58.9971,59.1149,35154.1374
2008-07-23 12:05:00,90.33,90.33,90.08,90.14,17090.319091400757,59.1149,59.1149,58.9513,58.9905,17090.3191
2008-07-23 12:10:00,90.15,90.34,90.15,90.29,14710.654407787992,58.9971,59.1214,58.9971,59.0887,14710.6544
2008-07-23 12:15:00,90.28,90.57,90.28,90.52,24770.14602487831,59.0822,59.2719,59.0822,59.2392,24770.146
2008-07-23 12:20:00,90.51,90.58,90.41,90.46,32990.80584099513,59.2327,59.2785,59.1672,59.2,32990.8058
2008-07-23 12:25:00,90.46,90.51,90.31,90.42,17955.65170362358,59.2,59.2327,59.1018,59.1738,17955.6517
2008-07-23 12:30:00,90.43,90.56,90.38,90.53,16657.652785289345,59.1803,59.2654,59.1476,59.2458,16657.6528
2008-07-23 12:35:00,90.58,90.72,90.47,90.68,30502.97458085452,59.2785,59.3701,59.2065,59.3439,30502.9746
2008-07-23 12:40:00,90.69,90.72,90.5,90.55,43374.797187669006,59.3505,59.3701,59.2261,59.2589,43374.7972
2008-07-23 12:45:00,90.53,90.53,90.3,90.31,20335.316387236344,59.2458,59.2458,59.0952,59.1018,20335.3164
2008-07-23 12:50:00,90.31,90.36,90.08,90.29,33098.972417522986,59.1018,59.1345,58.9513,59.0887,33098.9724
2008-07-23 12:55:00,90.29,90.45,90.26,90.39,26500.81124932396,59.0887,59.1934,59.0691,59.1541,26500.8112
2008-07-23 13:00:00,90.4,90.43,90.29,90.35,24661.97944835046,59.1607,59.1803,59.0887,59.128,24661.9794
2008-07-23 13:05:00,90.35,90.43,90.01,90.09,16333.153055705789,59.128,59.1803,58.9055,58.9578,16333.1531
2008-07-23 13:10:00,90.07,90.15,89.98,90.1,24337.4797187669,58.9447,58.9971,58.8858,58.9644,24337.4797
2008-07-23 13:15:00,90.1,90.22,90.08,90.19,20010.816657652784,58.9644,59.0429,58.9513,59.0233,20010.8167
2008-07-23 13:20:00,90.19,90.43,90.18,90.35,17631.15197404002,59.0233,59.1803,59.0167,59.128,17631.152
2008-07-23 13:25:00,90.4,90.48,90.19,90.22,20984.31584640346,59.1607,59.213,59.0233,59.0429,20984.3158
2008-07-23 13:30:00,90.22,90.25,90.1,90.19,23472.14710654408,59.0429,59.0625,58.9644,59.0233,23472.1471
2008-07-23 13:35:00,90.21,90.31,90.16,90.31,12222.823147647376,59.0363,59.1018,59.0036,59.1018,12222.8231
2008-07-23 13:40:00,90.28,90.6,90.28,90.53,12871.822606814494,59.0822,59.2916,59.0822,59.2458,12871.8226
2008-07-23 13:45:00,90.53,90.58,90.38,90.53,18388.31800973499,59.2458,59.2785,59.1476,59.2458,18388.318
2008-07-23 13:50:00,90.52,90.55,90.27,90.41,16224.986479177933,59.2392,59.2589,59.0756,59.1672,16224.9865
2008-07-23 13:55:00,90.27,90.38,90.13,90.38,6922.660897782585,59.0756,59.1476,58.984,59.1476,6922.6609
2008-07-23 14:00:00,90.34,90.68,90.3,90.67,28015.14332071389,59.1214,59.3439,59.0952,59.3374,28015.1433
2008-07-23 14:05:00,90.63,90.7,90.51,90.55,42509.46457544619,59.3112,59.357,59.2327,59.2589,42509.4646
2008-07-23 14:10:00,90.56,90.59,90.49,90.55,29853.9751216874,59.2654,59.285,59.2196,59.2589,29853.9751
2008-07-23 14:15:00,90.55,90.55,90.4,90.41,34288.80475932937,59.2589,59.2589,59.1607,59.1672,34288.8048
2008-07-23 14:20:00,90.41,90.45,90.28,90.31,34288.80475932937,59.1672,59.1934,59.0822,59.1018,34288.8048
2008-07-23 14:25:00,90.28,90.37,90.27,90.3,35586.8036776636,59.0822,59.1411,59.0756,59.0952,35586.8037
2008-07-23 14:30:00,90.33,90.52,90.32,90.45,22498.6479177934,59.1149,59.2392,59.1083,59.1934,22498.6479
2008-07-23 14:35:00,90.45,90.55,90.26,90.31,16873.98593834505,59.1934,59.2589,59.0691,59.1018,16873.9859
2008-07-23 14:40:00,90.31,90.36,90.08,90.14,26392.644672796105,59.1018,59.1345,58.9513,58.9905,26392.6447
2008-07-23 14:45:00,90.13,90.13,89.96,89.98,36776.63601946998,58.984,58.984,58.8727,58.8858,36776.636
2008-07-23 14:50:00,90.0,90.15,89.9,90.15,34613.30448891292,58.8989,58.9971,58.8335,58.9971,34613.3045
2008-07-23 14:55:00,90.12,90.28,90.09,90.26,17198.48566792861,58.9775,59.0822,58.9578,59.0691,17198.4857
2008-07-23 15:00:00,90.23,90.34,90.2,90.21,20551.64954029205,59.0494,59.1214,59.0298,59.0363,20551.6495
2008-07-23 15:05:00,90.21,90.22,90.02,90.02,21092.48242293132,59.0363,59.0429,58.912,58.912,21092.4824
2008-07-23 15:10:00,89.99,90.08,89.9,90.07,30394.808004326664,58.8924,58.9513,58.8335,58.9447,30394.808
2008-07-23 15:15:00,90.07,90.09,89.97,90.01,13953.488372093025,58.9447,58.9578,58.8793,58.9055,13953.4884
2008-07-23 15:20:00,90.04,90.05,89.92,90.02,21416.98215251488,58.9251,58.9316,58.8466,58.912,21416.9822
2008-07-23 15:25:00,90.01,90.02,89.8,89.82,26284.478096268253,58.9055,58.912,58.768,58.7811,26284.4781
2008-07-23 15:30:00,89.82,89.94,89.8,89.8,26500.81124932396,58.7811,58.8597,58.768,58.768,26500.8112
2008-07-23 15:35:00,89.78,89.82,89.45,89.47,49323.95889670092,58.7549,58.7811,58.539,58.5521,49323.9589
2008-07-23 15:40:00,89.48,89.63,89.45,89.63,65440.778799351,58.5586,58.6568,58.539,58.6568,65440.7788
2008-07-23 15:45:00,89.64,89.82,89.58,89.71,68253.10978907517,58.6633,58.7811,58.6241,58.7091,68253.1098
2008-07-23 15:50:00,89.71,90.13,89.7,90.04,50297.4580854516,58.7091,58.984,58.7026,58.9251,50297.4581
2008-07-23 15:55:00,90.05,90.74,90.02,90.48,85992.42833964305,58.9316,59.3832,58.912,59.213,85992.4283
2008-07-24 09:30:00,92.58,92.58,90.8,91.1,79935.10005408329,60.5874,60.5874,59.4225,59.6188,79935.1001
2008-07-24 09:35:00,91.11,91.7,90.91,91.52,61438.61546782044,59.6253,60.0115,59.4945,59.8937,61438.6155
2008-07-24 09:40:00,91.44,92.45,91.44,92.35,79286.10059491616,59.8413,60.5023,59.8413,60.4368,79286.1006
2008-07-24 09:45:00,92.33,92.36,91.53,91.53,37641.968631692806,60.4237,60.4434,59.9002,59.9002,37641.9686
2008-07-24 09:50:00,91.53,91.55,91.21,91.37,34505.13791238507,59.9002,59.9133,59.6908,59.7955,34505.1379
2008-07-24 09:55:00,91.35,91.39,90.79,90.79,31800.97349918875,59.7824,59.8086,59.4159,59.4159,31800.9735
2008-07-24 10:00:00,90.8,90.8,90.37,90.43,50730.12439156301,59.4225,59.4225,59.1411,59.1803,50730.1244
2008-07-24 10:05:00,90.43,91.24,90.42,91.12,44672.79610600325,59.1803,59.7104,59.1738,59.6319,44672.7961
2008-07-24 10:10:00,91.09,91.17,90.9,90.93,30178.47485127096,59.6123,59.6646,59.4879,59.5075,30178.4749
2008-07-24 10:15:00,90.95,91.28,90.88,91.23,55381.28718226068,59.5206,59.7366,59.4748,59.7039,55381.2872
2008-07-24 10:20:00,91.19,91.2,90.92,91.06,34396.97133585722,59.6777,59.6842,59.501,59.5926,34396.9713
2008-07-24 10:25:00,91.06,91.26,91.02,91.22,33639.80530016225,59.5926,59.7235,59.5664,59.6973,33639.8053
2008-07-24 10:30:00,91.22,91.39,91.14,91.29,44997.2958355868,59.6973,59.8086,59.645,59.7431,44997.2958
2008-07-24 10:35:00,91.3,91.5,91.15,91.21,41211.46565711195,59.7497,59.8806,59.6515,59.6908,41211.4657
2008-07-24 10:40:00,91.25,91.46,91.21,91.34,29529.47539210384,59.717,59.8544,59.6908,59.7759,29529.4754
2008-07-24 10:45:00,91.32,91.53,91.29,91.48,31692.806922660897,59.7628,59.9002,59.7431,59.8675,31692.8069
2008-07-24 10:50:00,91.52,91.55,91.09,91.14,35478.63710113575,59.8937,59.9133,59.6123,59.645,35478.6371
2008-07-24 10:55:00,91.1,91.47,91.1,91.32,43807.46349378042,59.6188,59.8609,59.6188,59.7628,43807.4635
2008-07-24 11:00:00,91.29,91.29,91.07,91.08,26176.3115197404,59.7431,59.7431,59.5992,59.6057,26176.3115
2008-07-24 11:05:00,91.12,91.12,90.62,90.62,29745.808545159543,59.6319,59.6319,59.3047,59.3047,29745.8085
2008-07-24 11:10:00,90.61,90.75,90.49,90.58,31151.974040021632,59.2981,59.3897,59.2196,59.2785,31151.974
2008-07-24 11:15:00,90.57,90.57,90.14,90.18,41211.46565711195,59.2719,59.2719,58.9905,59.0167,41211.4657
2008-07-24 11:20:00,90.15,90.23,89.94,89.99,35478.63710113575,58.9971,59.0494,58.8597,58.8924,35478.6371
2008-07-24 11:25:00,89.96,90.12,89.86,89.86,32990.80584099513,58.8727,58.9775,58.8073,58.8073,32990.8058
2008-07-24 11:30:00,89.88,89.95,89.72,89.77,55489.453758788535,58.8204,58.8662,58.7157,58.7484,55489.4538
2008-07-24 11:35:00,89.77,89.88,89.69,89.83,36776.63601946998,58.7484,58.8204,58.696,58.7877,36776.636
2008-07-24 11:40:00,89.81,89.82,89.68,89.72,15792.320173066522,58.7746,58.7811,58.6895,58.7157,15792.3202
2008-07-24 11:45:00,89.71,89.84,89.57,89.66,34721.471065440775,58.7091,58.7942,58.6175,58.6764,34721.4711
2008-07-24 11:50:00,89.68,89.74,89.55,89.6,29962.14169821525,58.6895,58.7288,58.6044,58.6371,29962.1417
2008-07-24 11:55:00,89.57,89.6,89.45,89.5,28880.475932936723,58.6175,58.6371,58.539,58.5717,28880.4759
2008-07-24 12:00:00,89.55,89.58,89.45,89.45,36776.63601946998,58.6044,58.6241,58.539,58.539,36776.636
2008-07-24 12:05:00,89.44,89.67,89.43,89.64,28772.30935640887,58.5324,58.683,58.5259,58.6633,28772.3094
2008-07-24 12:10:00,89.64,89.67,89.6,89.65,22174.14818820984,58.6633,58.683,58.6371,58.6699,22174.1482
2008-07-24 12:15:00,89.66,89.68,89.35,89.36,44564.62952947539,58.6764,58.6895,58.4735,58.4801,44564.6295
2008-07-24 12:20:00,89.34,89.42,89.15,89.19,27257.97728501893,58.467,58.5193,58.3427,58.3688,27257.9773
2008-07-24 12:25:00,89.19,89.28,89.09,89.26,12979.989183342346,58.3688,58.4277,58.3034,58.4146,12979.9892
2008-07-24 12:30:00,89.27,89.43,89.25,89.43,23796.646836127635,58.4212,58.5259,58.4081,58.5259,23796.6468
2008-07-24 12:35:00,89.38,89.43,89.26,89.4,10492.15792320173,58.4932,58.5259,58.4146,58.5063,10492.1579
2008-07-24 12:40:00,89.45,89.46,89.27,89.33,14061.654948620877,58.539,58.5455,58.4212,58.4604,14061.6549
2008-07-24 12:45:00,89.33,89.48,89.31,89.47,15900.486749594374,58.4604,58.5586,58.4474,58.5521,15900.4867
2008-07-24 12:50:00,89.43,89.51,89.36,89.36,9302.32558139535,58.5259,58.5782,58.4801,58.4801,9302.3256
2008-07-24 12:55:00,89.39,89.47,89.3,89.34,13628.988642509465,58.4997,58.5521,58.4408,58.467,13628.9886
2008-07-24 13:00:00,89.36,89.45,89.23,89.45,15467.820443482964,58.4801,58.539,58.395,58.539,15467.8204
2008-07-24 13:05:00,89.45,90.1,89.44,89.99,44780.9626825311,58.539,58.9644,58.5324,58.8924,44780.9627
2008-07-24 13:10:00,89.97,90.0,89.81,89.94,54948.62087614927,58.8793,58.8989,58.7746,58.8597,54948.6209
2008-07-24 13:15:00,90.01,90.01,89.81,89.88,22823.14764737696,58.9055,58.9055,58.7746,58.8204,22823.1476
2008-07-24 13:20:00,89.84,89.87,89.76,89.78,12330.98972417523,58.7942,58.8138,58.7419,58.7549,12330.9897
2008-07-24 13:25:00,89.78,89.82,89.58,89.8,29529.47539210384,58.7549,58.7811,58.6241,58.768,29529.4754
2008-07-24 13:30:00,89.77,89.78,89.63,89.71,22931.31422390481,58.7484,58.7549,58.6568,58.7091,22931.3142
2008-07-24 13:35:00,89.69,89.73,89.42,89.46,43266.630611141154,58.696,58.7222,58.5193,58.5455,43266.6306
2008-07-24 13:40:00,89.53,89.57,89.48,89.54,12330.98972417523,58.5913,58.6175,58.5586,58.5979,12330.9897
2008-07-24 13:45:00,89.52,89.66,89.52,89.57,14926.9875608437,58.5848,58.6764,58.5848,58.6175,14926.9876
2008-07-24 13:50:00,89.57,89.57,89.39,89.4,12655.489453758788,58.6175,58.6175,58.4997,58.5063,12655.4895
2008-07-24 13:55:00,89.42,89.42,89.03,89.18,14818.820984315846,58.5193,58.5193,58.2641,58.3623,14818.821
2008-07-24 14:00:00,89.19,89.25,89.1,89.2,23255.81395348837,58.3688,58.4081,58.3099,58.3754,23255.814
2008-07-24 14:05:00,89.21,89.24,88.98,89.01,12979.989183342346,58.3819,58.4016,58.2314,58.251,12979.9892
2008-07-24 14:10:00,88.99,89.1,88.95,89.01,22931.31422390481,58.2379,58.3099,58.2118,58.251,22931.3142
2008-07-24 14:15:00,89.0,89.01,88.71,88.78,38074.63493780421,58.2445,58.251,58.0547,58.1005,38074.6349
2008-07-24 14:20:00,88.77,88.79,88.62,88.72,36560.30286641428,58.094,58.1071,57.9958,58.0612,36560.3029
2008-07-24 14:25:00,88.69,88.73,88.63,88.68,25959.97836668469,58.0416,58.0678,58.0023,58.0351,25959.9784
2008-07-24 14:30:00,88.7,88.73,88.61,88.66,11141.157382368849,58.0482,58.0678,57.9893,58.022,11141.1574
2008-07-24 14:35:00,88.66,88.77,88.59,88.77,17306.65224445646,58.022,58.094,57.9762,58.094,17306.6522
2008-07-24 14:40:00,88.76,88.81,88.68,88.73,15251.487290427258,58.0874,58.1201,58.0351,58.0678,15251.4873
2008-07-24 14:45:00,88.72,88.8,88.59,88.65,50189.29150892374,58.0612,58.1136,57.9762,58.0154,50189.2915
2008-07-24 14:50:00,88.66,88.82,88.59,88.69,16333.153055705789,58.022,58.1267,57.9762,58.0416,16333.1531
2008-07-24 14:55:00,88.68,88.81,88.68,88.74,17847.485127095726,58.0351,58.1201,58.0351,58.0743,17847.4851
2008-07-24 15:00:00,88.73,88.79,88.67,88.75,38399.13466738778,58.0678,58.1071,58.0285,58.0809,38399.1347
2008-07-24 15:05:00,88.75,88.77,88.55,88.64,39805.30016224986,58.0809,58.094,57.95,58.0089,39805.3002
2008-07-24 15:10:00,88.62,88.75,88.46,88.68,38182.80151433207,57.9958,58.0809,57.8911,58.0351,38182.8015
2008-07-24 15:15:00,88.68,88.72,88.3,88.31,38074.63493780421,58.0351,58.0612,57.7864,57.7929,38074.6349
2008-07-24 15:20:00,88.32,88.39,88.17,88.19,20227.14981070849,57.7995,57.8453,57.7013,57.7144,20227.1498
2008-07-24 15:25:00,88.19,88.19,87.96,88.02,22931.31422390481,57.7144,57.7144,57.5639,57.6031,22931.3142
2008-07-24 15:30:00,88.03,88.07,87.93,87.98,29204.97566252028,57.6097,57.6359,57.5442,57.577,29204.9757
2008-07-24 15:35:00,87.99,88.04,87.8,87.96,51270.95727420227,57.5835,57.6162,57.4592,57.5639,51270.9573
2008-07-24 15:40:00,87.95,87.97,87.73,87.86,72687.93942671714,57.5573,57.5704,57.4134,57.4984,72687.9394
2008-07-24 15:45:00,87.85,87.85,87.61,87.7,58409.95132504056,57.4919,57.4919,57.3348,57.3937,58409.9513
2008-07-24 15:50:00,87.7,87.92,87.69,87.86,61330.44889129259,57.3937,57.5377,57.3872,57.4984,61330.4489
2008-07-24 15:55:00,87.85,87.88,87.68,87.74,128177.39318550569,57.4919,57.5115,57.3806,57.4199,128177.3932
2008-07-25 09:30:00,87.93,87.95,87.74,87.87,22390.48134126555,57.5442,57.5573,57.4199,57.505,22390.4813
2008-07-25 09:35:00,87.83,88.02,87.67,87.67,25635.478637101136,57.4788,57.6031,57.3741,57.3741,25635.4786
2008-07-25 09:40:00,87.62,87.62,87.25,87.39,24770.14602487831,57.3414,57.3414,57.0992,57.1909,24770.146
2008-07-25 09:45:00,87.42,87.77,87.31,87.67,30935.640886965928,57.2105,57.4395,57.1385,57.3741,30935.6409
2008-07-25 09:50:00,87.67,87.68,87.5,87.6,27257.97728501893,57.3741,57.3806,57.2628,57.3283,27257.9773
2008-07-25 09:55:00,87.6,87.8,87.52,87.58,27582.47701460249,57.3283,57.4592,57.2759,57.3152,27582.477
2008-07-25 10:00:00,87.59,87.78,87.52,87.71,16116.81990265008,57.3217,57.4461,57.2759,57.4003,16116.8199
2008-07-25 10:05:00,87.64,87.74,87.4,87.46,11465.657111952409,57.3545,57.4199,57.1974,57.2367,11465.6571
2008-07-25 10:10:00,87.43,87.67,87.32,87.51,18171.98485667929,57.217,57.3741,57.145,57.2694,18171.9849
2008-07-25 10:15:00,87.5,87.58,87.39,87.55,21416.98215251488,57.2628,57.3152,57.1909,57.2956,21416.9822
2008-07-25 10:20:00,87.53,87.81,87.53,87.72,38831.80097349919,57.2825,57.4657,57.2825,57.4068,38831.801
2008-07-25 10:25:00,87.76,87.77,87.63,87.64,29313.14223904813,57.433,57.4395,57.3479,57.3545,29313.1422
2008-07-25 10:30:00,87.68,87.74,87.64,87.72,25202.812330989724,57.3806,57.4199,57.3545,57.4068,25202.8123
2008-07-25 10:35:00,87.71,87.78,87.61,87.64,42942.1308815576,57.4003,57.4461,57.3348,57.3545,42942.1309
2008-07-25 10:40:00,87.63,87.79,87.62,87.77,21633.315305570577,57.3479,57.4526,57.3414,57.4395,21633.3153
2008-07-25 10:45:00,87.75,88.03,87.75,87.98,29529.47539210384,57.4264,57.6097,57.4264,57.577,29529.4754
2008-07-25 10:50:00,87.98,88.14,87.92,87.98,39588.96700919416,57.577,57.6817,57.5377,57.577,39588.967
2008-07-25 10:55:00,87.95,88.26,87.93,88.19,18496.484586262843,57.5573,57.7602,57.5442,57.7144,18496.4846
2008-07-25 11:00:00,88.19,88.29,88.17,88.19,23688.480259599783,57.7144,57.7798,57.7013,57.7144,23688.4803
2008-07-25 11:05:00,88.24,88.25,88.1,88.1,21525.148729042725,57.7471,57.7537,57.6555,57.6555,21525.1487
2008-07-25 11:10:00,88.07,88.1,87.82,87.99,26608.977825851813,57.6359,57.6555,57.4723,57.5835,26608.9778
2008-07-25 11:15:00,87.99,88.03,87.88,87.95,19145.484045429963,57.5835,57.6097,57.5115,57.5573,19145.484
2008-07-25 11:20:00,87.95,87.95,87.8,87.91,24553.812871822607,57.5573,57.5573,57.4592,57.5312,24553.8129
2008-07-25 11:25:00,87.92,87.99,87.88,87.96,11141.157382368849,57.5377,57.5835,57.5115,57.5639,11141.1574
2008-07-25 11:30:00,88.01,88.04,87.86,87.86,36019.469983775016,57.5966,57.6162,57.4984,57.4984,36019.47
2008-07-25 11:35:00,87.85,87.92,87.81,87.82,26717.144402379665,57.4919,57.5377,57.4657,57.4723,26717.1444
2008-07-25 11:40:00,87.83,87.86,87.67,87.77,28123.30989724175,57.4788,57.4984,57.3741,57.4395,28123.3099
2008-07-25 11:45:00,87.81,87.86,87.79,87.81,15359.65386695511,57.4657,57.4984,57.4526,57.4657,15359.6539
2008-07-25 11:50:00,87.83,87.84,87.66,87.66,21849.648458626285,57.4788,57.4853,57.3675,57.3675,21849.6485
2008-07-25 11:55:00,87.65,87.67,87.5,87.6,17090.319091400757,57.361,57.3741,57.2628,57.3283,17090.3191
2008-07-25 12:00:00,87.63,87.67,87.58,87.66,12979.989183342346,57.3479,57.3741,57.3152,57.3675,12979.9892
2008-07-25 12:05:00,87.64,87.68,87.53,87.55,18929.15089237425,57.3545,57.3806,57.2825,57.2956,18929.1509
2008-07-25 12:10:00,87.54,87.55,87.42,87.51,31260.140616549485,57.289,57.2956,57.2105,57.2694,31260.1406
2008-07-25 12:15:00,87.5,87.66,87.49,87.66,23580.31368307193,57.2628,57.3675,57.2563,57.3675,23580.3137
2008-07-25 12:20:00,87.66,87.78,87.64,87.77,14710.654407787992,57.3675,57.4461,57.3545,57.4395,14710.6544
2008-07-25 12:25:00,87.75,87.82,87.75,87.77,18496.484586262843,57.4264,57.4723,57.4264,57.4395,18496.4846
2008-07-25 12:30:00,87.73,87.84,87.73,87.75,18496.484586262843,57.4134,57.4853,57.4134,57.4264,18496.4846
2008-07-25 12:35:00,87.77,87.86,87.76,87.8,19253.65062195781,57.4395,57.4984,57.433,57.4592,19253.6506
2008-07-25 12:40:00,87.78,87.9,87.77,87.9,22606.814494321254,57.4461,57.5246,57.4395,57.5246,22606.8145
2008-07-25 12:45:00,87.88,87.95,87.84,87.89,14494.321254732287,57.5115,57.5573,57.4853,57.5181,14494.3213
2008-07-25 12:50:00,87.87,88.0,87.86,87.96,18280.15143320714,57.505,57.5901,57.4984,57.5639,18280.1514
2008-07-25 12:55:00,87.97,88.07,87.96,88.02,18496.484586262843,57.5704,57.6359,57.5639,57.6031,18496.4846
2008-07-25 13:00:00,88.0,88.2,88.0,88.1,18604.6511627907,57.5901,57.7209,57.5901,57.6555,18604.6512
2008-07-25 13:05:00,88.08,88.17,88.08,88.1,7679.826933477555,57.6424,57.7013,57.6424,57.6555,7679.8269
2008-07-25 13:10:00,88.12,88.17,87.85,87.92,17631.15197404002,57.6686,57.7013,57.4919,57.5377,17631.152
2008-07-25 13:15:00,87.93,88.12,87.93,87.97,22174.14818820984,57.5442,57.6686,57.5442,57.5704,22174.1482
2008-07-25 13:20:00,87.98,88.1,87.94,88.04,12330.98972417523,57.577,57.6555,57.5508,57.6162,12330.9897
2008-07-25 13:25:00,88.04,88.06,87.87,87.9,12979.989183342346,57.6162,57.6293,57.505,57.5246,12979.9892
2008-07-25 13:30:00,87.9,87.91,87.83,87.87,8977.82585181179,57.5246,57.5312,57.4788,57.505,8977.8259
2008-07-25 13:35:00,87.86,87.99,87.86,87.99,8004.326663061114,57.4984,57.5835,57.4984,57.5835,8004.3267
2008-07-25 13:40:00,87.99,88.01,87.71,87.72,13196.322336398052,57.5835,57.5966,57.4003,57.4068,13196.3223
2008-07-25 13:45:00,87.7,87.8,87.7,87.76,12330.98972417523,57.3937,57.4592,57.3937,57.433,12330.9897
2008-07-25 13:50:00,87.74,87.98,87.74,87.96,13304.488912925906,57.4199,57.577,57.4199,57.5639,13304.4889
2008-07-25 13:55:00,87.97,88.13,87.97,88.02,22714.981070849102,57.5704,57.6751,57.5704,57.6031,22714.9811
2008-07-25 14:00:00,88.04,88.22,88.02,88.16,23255.81395348837,57.6162,57.734,57.6031,57.6948,23255.814
2008-07-25 14:05:00,88.16,88.2,88.04,88.1,21633.315305570577,57.6948,57.7209,57.6162,57.6555,21633.3153
2008-07-25 14:10:00,88.1,88.14,88.01,88.08,17306.65224445646,57.6555,57.6817,57.5966,57.6424,17306.6522
2008-07-25 14:15:00,88.07,88.2,88.03,88.12,14494.321254732287,57.6359,57.7209,57.6097,57.6686,14494.3213
2008-07-25 14:20:00,88.14,88.22,88.1,88.19,19037.317468902107,57.6817,57.734,57.6555,57.7144,19037.3175
2008-07-25 14:25:00,88.13,88.24,88.11,88.21,9194.159004867495,57.6751,57.7471,57.662,57.7275,9194.159
2008-07-25 14:30:00,88.2,88.32,88.15,88.23,13628.988642509465,57.7209,57.7995,57.6882,57.7406,13628.9886
2008-07-25 14:35:00,88.23,88.4,88.23,88.4,18388.31800973499,57.7406,57.8518,57.7406,57.8518,18388.318
2008-07-25 14:40:00,88.37,88.41,88.29,88.32,16224.986479177933,57.8322,57.8584,57.7798,57.7995,16224.9865
2008-07-25 14:45:00,88.32,88.46,88.32,88.42,9626.825310978908,57.7995,57.8911,57.7995,57.8649,9626.8253
2008-07-25 14:50:00,88.44,88.52,88.35,88.52,18280.15143320714,57.878,57.9304,57.8191,57.9304,18280.1514
2008-07-25 14:55:00,88.53,88.56,88.35,88.37,8869.659275283937,57.9369,57.9565,57.8191,57.8322,8869.6593
2008-07-25 15:00:00,88.39,88.39,88.2,88.35,19037.317468902107,57.8453,57.8453,57.7209,57.8191,19037.3175
2008-07-25 15:05:00,88.36,88.36,88.23,88.34,14710.654407787992,57.8256,57.8256,57.7406,57.8126,14710.6544
2008-07-25 15:10:00,88.32,88.32,87.93,87.97,11465.657111952409,57.7995,57.7995,57.5442,57.5704,11465.6571
2008-07-25 15:15:00,87.97,88.09,87.95,88.03,23472.14710654408,57.5704,57.649,57.5573,57.6097,23472.1471
2008-07-25 15:20:00,88.02,88.04,87.87,88.04,23363.980530016222,57.6031,57.6162,57.505,57.6162,23363.9805
2008-07-25 15:25:00,88.04,88.09,87.97,88.0,35586.8036776636,57.6162,57.649,57.5704,57.5901,35586.8037
2008-07-25 15:30:00,87.98,88.03,87.92,87.95,26717.144402379665,57.577,57.6097,57.5377,57.5573,26717.1444
2008-07-25 15:35:00,87.95,88.08,87.95,87.98,25635.478637101136,57.5573,57.6424,57.5573,57.577,25635.4786
2008-07-25 15:40:00,87.99,88.05,87.86,88.04,30827.474310438072,57.5835,57.6228,57.4984,57.6162,30827.4743
2008-07-25 15:45:00,88.03,88.11,88.01,88.07,28015.14332071389,57.6097,57.662,57.5966,57.6359,28015.1433
2008-07-25 15:50:00,88.08,88.2,88.01,88.2,32233.63980530016,57.6424,57.7209,57.5966,57.7209,32233.6398
2008-07-25 15:55:00,88.2,88.32,88.14,88.15,45321.79556517036,57.7209,57.7995,57.6817,57.6882,45321.7956
2008-07-28 09:30:00,88.09,88.37,87.49,88.37,18388.31800973499,57.649,57.8322,57.2563,57.8322,18388.318
2008-07-28 09:35:00,88.38,88.58,88.35,88.55,22390.48134126555,57.8387,57.9696,57.8191,57.95,22390.4813
2008-07-28 09:40:00,88.57,88.86,88.44,88.66,35045.97079502434,57.9631,58.1529,57.878,58.022,35045.9708
2008-07-28 09:45:00,88.7,88.85,88.56,88.78,23688.480259599783,58.0482,58.1463,57.9565,58.1005,23688.4803
2008-07-28 09:50:00,88.83,88.98,88.7,88.96,28339.64305029745,58.1332,58.2314,58.0482,58.2183,28339.6431
2008-07-28 09:55:00,88.99,89.22,88.91,89.18,15792.320173066522,58.2379,58.3885,58.1856,58.3623,15792.3202
2008-07-28 10:00:00,89.18,89.21,88.99,89.03,18171.98485667929,58.3623,58.3819,58.2379,58.2641,18171.9849
2008-07-28 10:05:00,88.97,88.98,88.81,88.84,12547.322877230936,58.2249,58.2314,58.1201,58.1398,12547.3229
2008-07-28 10:10:00,88.83,88.97,88.73,88.97,16116.81990265008,58.1332,58.2249,58.0678,58.2249,16116.8199
2008-07-28 10:15:00,88.96,89.03,88.79,89.03,17847.485127095726,58.2183,58.2641,58.1071,58.2641,17847.4851
2008-07-28 10:20:00,89.01,89.13,88.95,89.03,16333.153055705789,58.251,58.3296,58.2118,58.2641,16333.1531
2008-07-28 10:25:00,89.04,89.13,88.95,88.98,11032.990805840996,58.2707,58.3296,58.2118,58.2314,11032.9908
2008-07-28 10:30:00,89.0,89.04,88.78,88.9,12439.156300703082,58.2445,58.2707,58.1005,58.179,12439.1563
2008-07-28 10:35:00,88.9,89.05,88.85,88.98,15251.487290427258,58.179,58.2772,58.1463,58.2314,15251.4873
2008-07-28 10:40:00,88.98,89.02,88.75,88.88,5624.66197944835,58.2314,58.2576,58.0809,58.166,5624.662
2008-07-28 10:45:00,88.86,88.9,88.69,88.72,8328.826392644673,58.1529,58.179,58.0416,58.0612,8328.8264
2008-07-28 10:50:00,88.75,88.93,88.75,88.85,12006.489994591671,58.0809,58.1987,58.0809,58.1463,12006.49
2008-07-28 10:55:00,88.89,89.05,88.85,89.02,11465.657111952409,58.1725,58.2772,58.1463,58.2576,11465.6571
2008-07-28 11:00:00,89.02,89.02,88.85,88.97,8761.492698756085,58.2576,58.2576,58.1463,58.2249,8761.4927
2008-07-28 11:05:00,89.0,89.02,88.84,88.84,7138.994050838291,58.2445,58.2576,58.1398,58.1398,7138.9941
2008-07-28 11:10:00,88.83,88.84,88.75,88.78,7030.8274743104375,58.1332,58.1398,58.0809,58.1005,7030.8275
2008-07-28 11:15:00,88.71,88.71,88.55,88.56,4326.663061114115,58.0547,58.0547,57.95,57.9565,4326.6631
2008-07-28 11:20:00,88.51,88.65,88.47,88.53,10492.15792320173,57.9238,58.0154,57.8976,57.9369,10492.1579
2008-07-28 11:25:00,88.46,88.56,88.45,88.48,11032.990805840996,57.8911,57.9565,57.8845,57.9042,11032.9908
2008-07-28 11:30:00,88.52,88.6,88.3,88.3,12006.489994591671,57.9304,57.9827,57.7864,57.7864,12006.49
2008-07-28 11:35:00,88.29,88.32,88.08,88.12,14602.48783126014,57.7798,57.7995,57.6424,57.6686,14602.4878
2008-07-28 11:40:00,88.1,88.35,88.1,88.28,9843.158464034614,57.6555,57.8191,57.6555,57.7733,9843.1585
2008-07-28 11:45:00,88.25,88.35,88.09,88.22,8545.159545700379,57.7537,57.8191,57.649,57.734,8545.1595
2008-07-28 11:50:00,88.18,88.27,88.1,88.11,6165.494862087615,57.7079,57.7668,57.6555,57.662,6165.4949
2008-07-28 11:55:00,88.11,88.24,88.07,88.09,13953.488372093025,57.662,57.7471,57.6359,57.649,13953.4884
2008-07-28 12:00:00,88.1,88.23,88.06,88.19,8112.493239588966,57.6555,57.7406,57.6293,57.7144,8112.4932
2008-07-28 12:05:00,88.17,88.22,88.06,88.07,7463.49378042185,57.7013,57.734,57.6293,57.6359,7463.4938
2008-07-28 12:10:00,88.09,88.13,88.07,88.13,6057.328285559762,57.649,57.6751,57.6359,57.6751,6057.3283
2008-07-28 12:15:00,88.12,88.23,88.11,88.16,5949.161709031909,57.6686,57.7406,57.662,57.6948,5949.1617
2008-07-28 12:20:00,88.2,88.3,88.18,88.3,13628.988642509465,57.7209,57.7864,57.7079,57.7864,13628.9886
2008-07-28 12:25:00,88.26,88.43,88.26,88.33,29313.14223904813,57.7602,57.8715,57.7602,57.806,29313.1422
2008-07-28 12:30:00,88.35,88.47,88.35,88.39,9951.325040562466,57.8191,57.8976,57.8191,57.8453,9951.325
2008-07-28 12:35:00,88.42,88.54,88.32,88.41,36235.80313683072,57.8649,57.9434,57.7995,57.8584,36235.8031
2008-07-28 12:40:00,88.38,88.49,88.23,88.3,23147.64737696052,57.8387,57.9107,57.7406,57.7864,23147.6474
2008-07-28 12:45:00,88.24,88.47,88.23,88.46,5516.495402920497,57.7471,57.8976,57.7406,57.8911,5516.4954
2008-07-28 12:50:00,88.44,88.44,88.16,88.16,5840.995132504056,57.878,57.878,57.6948,57.6948,5840.9951
2008-07-28 12:55:00,88.15,88.16,88.06,88.14,14926.9875608437,57.6882,57.6948,57.6293,57.6817,14926.9876
2008-07-28 13:00:00,88.13,88.18,88.07,88.1,3461.3304488912927,57.6751,57.7079,57.6359,57.6555,3461.3304
2008-07-28 13:05:00,88.1,88.11,88.03,88.04,14061.654948620877,57.6555,57.662,57.6097,57.6162,14061.6549
2008-07-28 13:10:00,88.03,88.11,88.03,88.07,6165.494862087615,57.6097,57.662,57.6097,57.6359,6165.4949
2008-07-28 13:15:00,88.04,88.18,88.03,88.12,9734.99188750676,57.6162,57.7079,57.6097,57.6686,9734.9919
2008-07-28 13:20:00,88.07,88.12,88.06,88.11,5300.162249864791,57.6359,57.6686,57.6293,57.662,5300.1622
2008-07-28 13:25:00,88.09,88.19,88.0,88.16,6273.661438615468,57.649,57.7144,57.5901,57.6948,6273.6614
2008-07-28 13:30:00,88.19,88.19,87.98,88.03,24770.14602487831,57.7144,57.7144,57.577,57.6097,24770.146
2008-07-28 13:35:00,88.02,88.04,87.9,88.02,9194.159004867495,57.6031,57.6162,57.5246,57.6031,9194.159
2008-07-28 13:40:00,88.05,88.15,87.99,88.15,12222.823147647376,57.6228,57.6882,57.5835,57.6882,12222.8231
2008-07-28 13:45:00,88.17,88.21,88.06,88.06,5949.161709031909,57.7013,57.7275,57.6293,57.6293,5949.1617
2008-07-28 13:50:00,88.06,88.33,88.06,88.1,17847.485127095726,57.6293,57.806,57.6293,57.6555,17847.4851
2008-07-28 13:55:00,88.09,88.2,88.06,88.1,11465.657111952409,57.649,57.7209,57.6293,57.6555,11465.6571
2008-07-28 14:00:00,88.12,88.2,88.1,88.2,10167.658193618172,57.6686,57.7209,57.6555,57.7209,10167.6582
2008-07-28 14:05:00,88.16,88.23,88.0,88.0,13845.32179556517,57.6948,57.7406,57.5901,57.5901,13845.3218
2008-07-28 14:10:00,87.98,88.07,87.95,88.07,12006.489994591671,57.577,57.6359,57.5573,57.6359,12006.49
2008-07-28 14:15:00,88.01,88.1,87.89,87.95,12222.823147647376,57.5966,57.6555,57.5181,57.5573,12222.8231
2008-07-28 14:20:00,87.95,87.95,87.85,87.87,16441.31963223364,57.5573,57.5573,57.4919,57.505,16441.3196
2008-07-28 14:25:00,87.87,87.97,87.79,87.86,16224.986479177933,57.505,57.5704,57.4526,57.4984,16224.9865
2008-07-28 14:30:00,87.89,88.21,87.88,88.14,20659.8161168199,57.5181,57.7275,57.5115,57.6817,20659.8161
2008-07-28 14:35:00,88.14,88.28,88.1,88.23,7138.994050838291,57.6817,57.7733,57.6555,57.7406,7138.9941
2008-07-28 14:40:00,88.23,88.27,88.06,88.07,13196.322336398052,57.7406,57.7668,57.6293,57.6359,13196.3223
2008-07-28 14:45:00,88.06,88.16,88.0,88.03,23255.81395348837,57.6293,57.6948,57.5901,57.6097,23255.814
2008-07-28 14:50:00,88.03,88.16,88.03,88.15,10816.657652785289,57.6097,57.6948,57.6097,57.6882,10816.6577
2008-07-28 14:55:00,88.12,88.18,88.0,88.05,9951.325040562466,57.6686,57.7079,57.5901,57.6228,9951.325
2008-07-28 15:00:00,88.07,88.23,88.02,88.17,13628.988642509465,57.6359,57.7406,57.6031,57.7013,13628.9886
2008-07-28 15:05:00,88.17,88.32,88.17,88.3,18712.81773931855,57.7013,57.7995,57.7013,57.7864,18712.8177
2008-07-28 15:10:00,88.26,88.33,88.19,88.25,14602.48783126014,57.7602,57.806,57.7144,57.7537,14602.4878
2008-07-28 15:15:00,88.24,88.3,88.13,88.13,17306.65224445646,57.7471,57.7864,57.6751,57.6751,17306.6522
2008-07-28 15:20:00,88.13,88.2,88.09,88.16,20010.816657652784,57.6751,57.7209,57.649,57.6948,20010.8167
2008-07-28 15:25:00,88.17,88.2,88.13,88.18,15143.320713899404,57.7013,57.7209,57.6751,57.7079,15143.3207
2008-07-28 15:30:00,88.18,88.2,88.06,88.2,18280.15143320714,57.7079,57.7209,57.6293,57.7209,18280.1514
2008-07-28 15:35:00,88.19,88.2,88.06,88.1,18712.81773931855,57.7144,57.7209,57.6293,57.6555,18712.8177
2008-07-28 15:40:00,88.1,88.17,88.02,88.12,14818.820984315846,57.6555,57.7013,57.6031,57.6686,14818.821
2008-07-28 15:45:00,88.13,88.19,88.09,88.1,29853.9751216874,57.6751,57.7144,57.649,57.6555,29853.9751
2008-07-28 15:50:00,88.1,88.1,87.84,87.93,43266.630611141154,57.6555,57.6555,57.4853,57.5442,43266.6306
2008-07-28 15:55:00,87.92,87.96,87.75,87.88,72147.10654407788,57.5377,57.5639,57.4264,57.5115,72147.1065
2008-07-29 09:30:00,87.91,88.95,87.74,88.87,35803.136830719304,57.5312,58.2118,57.4199,58.1594,35803.1368
2008-07-29 09:35:00,88.83,88.9,88.2,88.88,31260.140616549485,58.1332,58.179,57.7209,58.166,31260.1406
2008-07-29 09:40:00,88.83,88.96,88.79,88.8,23039.480800432662,58.1332,58.2183,58.1071,58.1136,23039.4808
2008-07-29 09:45:00,88.86,88.87,88.7,88.76,19145.484045429963,58.1529,58.1594,58.0482,58.0874,19145.484
2008-07-29 09:50:00,88.75,89.09,88.72,88.96,23363.980530016222,58.0809,58.3034,58.0612,58.2183,23363.9805
2008-07-29 09:55:00,88.96,89.35,88.88,89.35,24553.812871822607,58.2183,58.4735,58.166,58.4735,24553.8129
2008-07-29 10:00:00,89.34,89.79,89.25,89.74,33315.30557057869,58.467,58.7615,58.4081,58.7288,33315.3056
2008-07-29 10:05:00,89.72,89.82,89.5,89.63,20010.816657652784,58.7157,58.7811,58.5717,58.6568,20010.8167
2008-07-29 10:10:00,89.6,89.74,89.55,89.63,21633.315305570577,58.6371,58.7288,58.6044,58.6568,21633.3153
2008-07-29 10:15:00,89.69,89.71,89.41,89.42,14926.9875608437,58.696,58.7091,58.5128,58.5193,14926.9876
2008-07-29 10:20:00,89.47,89.53,89.32,89.37,13412.655489453758,58.5521,58.5913,58.4539,58.4866,13412.6555
2008-07-29 10:25:00,89.41,89.59,89.31,89.38,18820.984315846403,58.5128,58.6306,58.4474,58.4932,18820.9843
2008-07-29 10:30:00,89.33,89.46,89.31,89.33,20227.14981070849,58.4604,58.5455,58.4474,58.4604,20227.1498
2008-07-29 10:35:00,89.31,89.54,89.28,89.46,11898.323418063816,58.4474,58.5979,58.4277,58.5455,11898.3234
2008-07-29 10:40:00,89.41,89.45,89.16,89.25,9302.32558139535,58.5128,58.539,58.3492,58.4081,9302.3256
2008-07-29 10:45:00,89.3,89.45,89.27,89.34,16549.486208761493,58.4408,58.539,58.4212,58.467,16549.4862
2008-07-29 10:50:00,89.34,89.44,89.22,89.42,12547.322877230936,58.467,58.5324,58.3885,58.5193,12547.3229
2008-07-29 10:55:00,89.41,89.43,89.23,89.34,16116.81990265008,58.5128,58.5259,58.395,58.467,16116.8199
2008-07-29 11:00:00,89.33,89.42,89.25,89.42,7571.660356949702,58.4604,58.5193,58.4081,58.5193,7571.6604
2008-07-29 11:05:00,89.45,89.49,89.31,89.36,9085.992428339645,58.539,58.5652,58.4474,58.4801,9085.9924
2008-07-29 11:10:00,89.36,89.52,89.34,89.5,17522.98539751217,58.4801,58.5848,58.467,58.5717,17522.9854
2008-07-29 11:15:00,89.5,89.6,89.47,89.5,20118.98323418064,58.5717,58.6371,58.5521,58.5717,20118.9832
2008-07-29 11:20:00,89.49,89.71,89.49,89.68,21092.48242293132,58.5652,58.7091,58.5652,58.6895,21092.4824
2008-07-29 11:25:00,89.72,89.73,89.48,89.6,13412.655489453758,58.7157,58.7222,58.5586,58.6371,13412.6555
2008-07-29 11:30:00,89.61,89.66,89.5,89.55,11790.156841535963,58.6437,58.6764,58.5717,58.6044,11790.1568
2008-07-29 11:35:00,89.57,89.57,89.42,89.44,16333.153055705789,58.6175,58.6175,58.5193,58.5324,16333.1531
2008-07-29 11:40:00,89.45,89.47,89.35,89.43,16116.81990265008,58.539,58.5521,58.4735,58.5259,16116.8199
2008-07-29 11:45:00,89.45,89.49,89.4,89.45,15792.320173066522,58.539,58.5652,58.5063,58.539,15792.3202
2008-07-29 11:50:00,89.43,89.45,89.37,89.43,6273.661438615468,58.5259,58.539,58.4866,58.5259,6273.6614
2008-07-29 11:55:00,89.44,89.45,89.32,89.32,8761.492698756085,58.5324,58.539,58.4539,58.4539,8761.4927
2008-07-29 12:00:00,89.32,89.33,89.19,89.2,13737.155219037317,58.4539,58.4604,58.3688,58.3754,13737.1552
2008-07-29 12:05:00,89.19,89.19,88.98,89.04,18171.98485667929,58.3688,58.3688,58.2314,58.2707,18171.9849
2008-07-29 12:10:00,89.01,89.17,88.98,89.17,23147.64737696052,58.251,58.3557,58.2314,58.3557,23147.6474
2008-07-29 12:15:00,89.17,89.26,89.12,89.26,16982.152514872905,58.3557,58.4146,58.323,58.4146,16982.1525
2008-07-29 12:20:00,89.21,89.36,89.21,89.34,35911.30340724716,58.3819,58.4801,58.3819,58.467,35911.3034
2008-07-29 12:25:00,89.34,89.39,89.32,89.37,21525.148729042725,58.467,58.4997,58.4539,58.4866,21525.1487
2008-07-29 12:30:00,89.37,89.4,89.24,89.31,28123.30989724175,58.4866,58.5063,58.4016,58.4474,28123.3099
2008-07-29 12:35:00,89.32,89.35,89.23,89.28,18280.15143320714,58.4539,58.4735,58.395,58.4277,18280.1514
2008-07-29 12:40:00,89.28,89.31,89.22,89.26,22174.14818820984,58.4277,58.4474,58.3885,58.4146,22174.1482
2008-07-29 12:45:00,89.26,89.31,89.26,89.31,19145.484045429963,58.4146,58.4474,58.4146,58.4474,19145.484
2008-07-29 12:50:00,89.32,89.46,89.24,89.43,27149.81070849108,58.4539,58.5455,58.4016,58.5259,27149.8107
2008-07-29 12:55:00,89.45,89.49,89.39,89.47,11681.990265008111,58.539,58.5652,58.4997,58.5521,11681.9903
2008-07-29 13:00:00,89.45,89.45,89.31,89.35,15143.320713899404,58.539,58.539,58.4474,58.4735,15143.3207
2008-07-29 13:05:00,89.35,89.5,89.35,89.38,17847.485127095726,58.4735,58.5717,58.4735,58.4932,17847.4851
2008-07-29 13:10:00,89.39,89.4,89.28,89.28,13196.322336398052,58.4997,58.5063,58.4277,58.4277,13196.3223
2008-07-29 13:15:00,89.28,89.45,89.24,89.34,20010.816657652784,58.4277,58.539,58.4016,58.467,20010.8167
2008-07-29 13:20:00,89.37,89.43,89.35,89.43,15035.154137371552,58.4866,58.5259,58.4735,58.5259,15035.1541
2008-07-29 13:25:00,89.42,89.63,89.38,89.6,16549.486208761493,58.5193,58.6568,58.4932,58.6371,16549.4862
2008-07-29 13:30:00,89.59,89.84,89.57,89.79,22823.14764737696,58.6306,58.7942,58.6175,58.7615,22823.1476
2008-07-29 13:35:00,89.8,89.81,89.68,89.8,19578.15035154137,58.768,58.7746,58.6895,58.768,19578.1504
2008-07-29 13:40:00,89.74,89.76,89.64,89.68,29745.808545159543,58.7288,58.7419,58.6633,58.6895,29745.8085
2008-07-29 13:45:00,89.67,89.67,89.53,89.59,12871.822606814494,58.683,58.683,58.5913,58.6306,12871.8226
2008-07-29 13:50:00,89.6,89.61,89.46,89.51,10708.491076257436,58.6371,58.6437,58.5455,58.5782,10708.4911
2008-07-29 13:55:00,89.57,89.59,89.36,89.43,28988.64250946457,58.6175,58.6306,58.4801,58.5259,28988.6425
2008-07-29 14:00:00,89.44,89.56,89.4,89.5,22823.14764737696,58.5324,58.611,58.5063,58.5717,22823.1476
2008-07-29 14:05:00,89.48,89.55,89.41,89.52,12547.322877230936,58.5586,58.6044,58.5128,58.5848,12547.3229
2008-07-29 14:10:00,89.55,89.57,89.22,89.26,31260.140616549485,58.6044,58.6175,58.3885,58.4146,31260.1406
2008-07-29 14:15:00,89.25,89.33,89.15,89.28,31368.307193077337,58.4081,58.4604,58.3427,58.4277,31368.3072
2008-07-29 14:20:00,89.28,89.41,89.24,89.36,19037.317468902107,58.4277,58.5128,58.4016,58.4801,19037.3175
2008-07-29 14:25:00,89.42,89.42,89.21,89.3,13412.655489453758,58.5193,58.5193,58.3819,58.4408,13412.6555
2008-07-29 14:30:00,89.32,89.37,89.13,89.16,23147.64737696052,58.4539,58.4866,58.3296,58.3492,23147.6474
2008-07-29 14:35:00,89.14,89.19,89.08,89.18,12222.823147647376,58.3361,58.3688,58.2968,58.3623,12222.8231
2008-07-29 14:40:00,89.17,89.21,88.89,88.95,16982.152514872905,58.3557,58.3819,58.1725,58.2118,16982.1525
2008-07-29 14:45:00,88.97,89.06,88.95,88.96,24445.64629529475,58.2249,58.2838,58.2118,58.2183,24445.6463
2008-07-29 14:50:00,89.0,89.17,88.91,89.15,31151.974040021632,58.2445,58.3557,58.1856,58.3427,31151.974
2008-07-29 14:55:00,89.13,89.17,89.05,89.08,18712.81773931855,58.3296,58.3557,58.2772,58.2968,18712.8177
2008-07-29 15:00:00,89.06,89.17,88.98,89.01,34505.13791238507,58.2838,58.3557,58.2314,58.251,34505.1379
2008-07-29 15:05:00,89.02,89.08,88.93,88.96,20876.14926987561,58.2576,58.2968,58.1987,58.2183,20876.1493
2008-07-29 15:10:00,88.96,89.01,88.89,89.01,14602.48783126014,58.2183,58.251,58.1725,58.251,14602.4878
2008-07-29 15:15:00,88.99,89.1,88.96,88.98,20443.4829637642,58.2379,58.3099,58.2183,58.2314,20443.483
2008-07-29 15:20:00,89.0,89.11,88.97,89.06,36776.63601946998,58.2445,58.3165,58.2249,58.2838,36776.636
2008-07-29 15:25:00,89.07,89.09,88.96,88.96,42401.29799891833,58.2903,58.3034,58.2183,58.2183,42401.298
2008-07-29 15:30:00,88.98,89.0,88.89,88.99,41968.63169280692,58.2314,58.2445,58.1725,58.2379,41968.6317
2008-07-29 15:35:00,88.97,89.03,88.89,88.96,54407.787993510006,58.2249,58.2641,58.1725,58.2183,54407.788
2008-07-29 15:40:00,88.98,88.99,88.84,88.87,42833.96430502975,58.2314,58.2379,58.1398,58.1594,42833.9643
2008-07-29 15:45:00,88.9,88.9,88.8,88.88,33639.80530016225,58.179,58.179,58.1136,58.166,33639.8053
2008-07-29 15:50:00,88.88,88.99,88.78,88.84,71498.10708491076,58.166,58.2379,58.1005,58.1398,71498.1071
2008-07-29 15:55:00,88.84,88.92,88.79,88.84,89237.42563547863,58.1398,58.1921,58.1071,58.1398,89237.4256
2008-07-30 09:30:00,89.66,89.66,89.02,89.17,20551.64954029205,58.6764,58.6764,58.2576,58.3557,20551.6495
2008-07-30 09:35:00,89.16,89.58,89.16,89.35,10600.324499729582,58.3492,58.6241,58.3492,58.4735,10600.3245
2008-07-30 09:40:00,89.42,89.86,89.39,89.72,34613.30448891292,58.5193,58.8073,58.4997,58.7157,34613.3045
2008-07-30 09:45:00,89.72,89.79,89.48,89.58,29313.14223904813,58.7157,58.7615,58.5586,58.6241,29313.1422
2008-07-30 09:50:00,89.6,89.68,89.45,89.57,24229.313142239047,58.6371,58.6895,58.539,58.6175,24229.3131
2008-07-30 09:55:00,89.56,89.7,89.56,89.57,13737.155219037317,58.611,58.7026,58.611,58.6175,13737.1552
2008-07-30 10:00:00,89.57,89.61,89.33,89.37,15575.987020010816,58.6175,58.6437,58.4604,58.4866,15575.987
2008-07-30 10:05:00,89.37,89.45,89.34,89.43,8545.159545700379,58.4866,58.539,58.467,58.5259,8545.1595
2008-07-30 10:10:00,89.41,89.64,89.38,89.62,32990.80584099513,58.5128,58.6633,58.4932,58.6502,32990.8058
2008-07-30 10:15:00,89.66,89.67,89.45,89.5,33747.9718766901,58.6764,58.683,58.539,58.5717,33747.9719
2008-07-30 10:20:00,89.54,89.66,89.49,89.61,12222.823147647376,58.5979,58.6764,58.5652,58.6437,12222.8231
2008-07-30 10:25:00,89.63,89.67,89.54,89.65,18712.81773931855,58.6568,58.683,58.5979,58.6699,18712.8177
2008-07-30 10:30:00,89.63,89.64,89.52,89.63,53650.62195781504,58.6568,58.6633,58.5848,58.6568,53650.622
2008-07-30 10:35:00,89.63,89.63,89.31,89.57,33964.30502974581,58.6568,58.6568,58.4474,58.6175,33964.305
2008-07-30 10:40:00,89.57,89.57,89.43,89.49,29096.809085992427,58.6175,58.6175,58.5259,58.5652,29096.8091
2008-07-30 10:45:00,89.54,89.57,89.45,89.49,69334.7755543537,58.5979,58.6175,58.539,58.5652,69334.7756
2008-07-30 10:50:00,89.47,89.48,89.17,89.23,21092.48242293132,58.5521,58.5586,58.3557,58.395,21092.4824
2008-07-30 10:55:00,89.23,89.32,89.12,89.32,19037.317468902107,58.395,58.4539,58.323,58.4539,19037.3175
2008-07-30 11:00:00,89.32,89.47,89.09,89.4,12547.322877230936,58.4539,58.5521,58.3034,58.5063,12547.3229
2008-07-30 11:05:00,89.4,89.57,89.39,89.54,14926.9875608437,58.5063,58.6175,58.4997,58.5979,14926.9876
2008-07-30 11:10:00,89.55,89.66,89.52,89.66,20118.98323418064,58.6044,58.6764,58.5848,58.6764,20118.9832
2008-07-30 11:15:00,89.65,89.66,89.47,89.58,16982.152514872905,58.6699,58.6764,58.5521,58.6241,16982.1525
2008-07-30 11:20:00,89.57,89.59,89.47,89.53,22390.48134126555,58.6175,58.6306,58.5521,58.5913,22390.4813
2008-07-30 11:25:00,89.53,89.58,89.43,89.45,44780.9626825311,58.5913,58.6241,58.5259,58.539,44780.9627
2008-07-30 11:30:00,89.45,89.57,89.45,89.56,20767.98269334776,58.539,58.6175,58.539,58.611,20767.9827
2008-07-30 11:35:00,89.58,89.58,89.4,89.5,18820.984315846403,58.6241,58.6241,58.5063,58.5717,18820.9843
2008-07-30 11:40:00,89.47,89.56,89.44,89.53,6922.660897782585,58.5521,58.611,58.5324,58.5913,6922.6609
2008-07-30 11:45:00,89.49,89.57,89.44,89.54,15251.487290427258,58.5652,58.6175,58.5324,58.5979,15251.4873
2008-07-30 11:50:00,89.52,89.56,89.51,89.52,8220.65981611682,58.5848,58.611,58.5782,58.5848,8220.6598
2008-07-30 11:55:00,89.54,89.55,89.43,89.5,15684.153596538668,58.5979,58.6044,58.5259,58.5717,15684.1536
2008-07-30 12:00:00,89.54,89.56,89.45,89.55,19037.317468902107,58.5979,58.611,58.539,58.6044,19037.3175
2008-07-30 12:05:00,89.54,89.61,89.41,89.48,24012.979989183343,58.5979,58.6437,58.5128,58.5586,24012.98
2008-07-30 12:10:00,89.52,89.56,89.47,89.54,24012.979989183343,58.5848,58.611,58.5521,58.5979,24012.98
2008-07-30 12:15:00,89.54,89.56,89.45,89.54,16873.98593834505,58.5979,58.611,58.539,58.5979,16873.9859
2008-07-30 12:20:00,89.53,89.61,89.47,89.47,23796.646836127635,58.5913,58.6437,58.5521,58.5521,23796.6468
2008-07-30 12:25:00,89.47,89.6,89.46,89.51,18929.15089237425,58.5521,58.6371,58.5455,58.5782,18929.1509
2008-07-30 12:30:00,89.55,89.56,89.43,89.45,12655.489453758788,58.6044,58.611,58.5259,58.539,12655.4895
2008-07-30 12:35:00,89.45,89.45,89.36,89.38,11357.490535424551,58.539,58.539,58.4801,58.4932,11357.4905
2008-07-30 12:40:00,89.37,89.44,89.27,89.34,16982.152514872905,58.4866,58.5324,58.4212,58.467,16982.1525
2008-07-30 12:45:00,89.33,89.36,89.16,89.32,18496.484586262843,58.4604,58.4801,58.3492,58.4539,18496.4846
2008-07-30 12:50:00,89.32,89.44,89.29,89.34,12222.823147647376,58.4539,58.5324,58.4343,58.467,12222.8231
2008-07-30 12:55:00,89.34,89.44,89.3,89.42,4867.49594375338,58.467,58.5324,58.4408,58.5193,4867.4959
2008-07-30 13:00:00,89.41,89.49,89.4,89.45,10600.324499729582,58.5128,58.5652,58.5063,58.539,10600.3245
2008-07-30 13:05:00,89.45,89.54,89.32,89.41,13304.488912925906,58.539,58.5979,58.4539,58.5128,13304.4889
2008-07-30 13:10:00,89.42,89.44,89.27,89.39,11465.657111952409,58.5193,58.5324,58.4212,58.4997,11465.6571
2008-07-30 13:15:00,89.43,89.55,89.4,89.49,14926.9875608437,58.5259,58.6044,58.5063,58.5652,14926.9876
2008-07-30 13:20:00,89.52,89.53,89.45,89.5,10275.824770146024,58.5848,58.5913,58.539,58.5717,10275.8248
2008-07-30 13:25:00,89.53,89.55,89.49,89.55,11790.156841535963,58.5913,58.6044,58.5652,58.6044,11790.1568
2008-07-30 13:30:00,89.55,89.6,89.51,89.58,18280.15143320714,58.6044,58.6371,58.5782,58.6241,18280.1514
2008-07-30 13:35:00,89.58,89.64,89.51,89.55,11465.657111952409,58.6241,58.6633,58.5782,58.6044,11465.6571
2008-07-30 13:40:00,89.56,89.63,89.56,89.59,3136.830719307734,58.611,58.6568,58.611,58.6306,3136.8307
2008-07-30 13:45:00,89.6,89.6,89.35,89.39,7030.8274743104375,58.6371,58.6371,58.4735,58.4997,7030.8275
2008-07-30 13:50:00,89.36,89.4,89.24,89.25,26608.977825851813,58.4801,58.5063,58.4016,58.4081,26608.9778
2008-07-30 13:55:00,89.25,89.29,89.1,89.1,16765.819361817197,58.4081,58.4343,58.3099,58.3099,16765.8194
2008-07-30 14:00:00,89.17,89.27,89.12,89.18,8977.82585181179,58.3557,58.4212,58.323,58.3623,8977.8259
2008-07-30 14:05:00,89.2,89.2,89.06,89.17,9302.32558139535,58.3754,58.3754,58.2838,58.3557,9302.3256
2008-07-30 14:10:00,89.2,89.24,89.14,89.19,11032.990805840996,58.3754,58.4016,58.3361,58.3688,11032.9908
2008-07-30 14:15:00,89.17,89.38,89.17,89.26,16657.652785289345,58.3557,58.4932,58.3557,58.4146,16657.6528
2008-07-30 14:20:00,89.32,89.37,89.22,89.35,19578.15035154137,58.4539,58.4866,58.3885,58.4735,19578.1504
2008-07-30 14:25:00,89.42,89.51,89.33,89.43,24445.64629529475,58.5193,58.5782,58.4604,58.5259,24445.6463
2008-07-30 14:30:00,89.43,89.57,89.36,89.42,87506.76041103298,58.5259,58.6175,58.4801,58.5193,87506.7604
2008-07-30 14:35:00,89.43,89.6,89.39,89.57,33639.80530016225,58.5259,58.6371,58.4997,58.6175,33639.8053
2008-07-30 14:40:00,89.58,89.64,89.5,89.5,4975.662520281233,58.6241,58.6633,58.5717,58.5717,4975.6625
2008-07-30 14:45:00,89.55,89.55,89.47,89.51,131422.39048134125,58.6044,58.6044,58.5521,58.5782,131422.3905
2008-07-30 14:50:00,89.5,89.55,89.45,89.45,16982.152514872905,58.5717,58.6044,58.539,58.539,16982.1525
2008-07-30 14:55:00,89.45,89.53,89.4,89.53,14169.821525148727,58.539,58.5913,58.5063,58.5913,14169.8215
2008-07-30 15:00:00,89.51,89.53,89.22,89.24,22174.14818820984,58.5782,58.5913,58.3885,58.4016,22174.1482
2008-07-30 15:05:00,89.25,89.28,89.16,89.19,21525.148729042725,58.4081,58.4277,58.3492,58.3688,21525.1487
2008-07-30 15:10:00,89.19,89.21,89.09,89.19,27906.97674418605,58.3688,58.3819,58.3034,58.3688,27906.9767
2008-07-30 15:15:00,89.17,89.21,89.09,89.15,18712.81773931855,58.3557,58.3819,58.3034,58.3427,18712.8177
2008-07-30 15:20:00,89.16,89.31,89.14,89.27,28015.14332071389,58.3492,58.4474,58.3361,58.4212,28015.1433
2008-07-30 15:25:00,89.27,89.45,89.27,89.45,18929.15089237425,58.4212,58.539,58.4212,58.539,18929.1509
2008-07-30 15:30:00,89.47,89.67,89.47,89.56,25851.81179015684,58.5521,58.683,58.5521,58.611,25851.8118
2008-07-30 15:35:00,89.58,89.79,89.57,89.78,22498.6479177934,58.6241,58.7615,58.6175,58.7549,22498.6479
2008-07-30 15:40:00,89.77,89.84,89.67,89.69,34829.63764196863,58.7484,58.7942,58.683,58.696,34829.6376
2008-07-30 15:45:00,89.7,89.82,89.67,89.69,31584.640346133045,58.7026,58.7811,58.683,58.696,31584.6403
2008-07-30 15:50:00,89.69,89.76,89.62,89.69,39156.30070308274,58.696,58.7419,58.6502,58.696,39156.3007
2008-07-30 15:55:00,89.7,89.83,89.69,89.82,141914.548404543,58.7026,58.7877,58.696,58.7811,141914.5484
2008-07-31 09:30:00,89.12,89.54,87.86,89.42,70091.94159004868,58.323,58.5979,57.4984,58.5193,70091.9416
2008-07-31 09:35:00,89.48,89.51,89.08,89.27,15143.320713899404,58.5586,58.5782,58.2968,58.4212,15143.3207
2008-07-31 09:40:00,89.3,89.36,88.33,88.66,27798.8101676582,58.4408,58.4801,57.806,58.022,27798.8102
2008-07-31 09:45:00,88.79,88.79,88.35,88.63,20010.816657652784,58.1071,58.1071,57.8191,58.0023,20010.8167
2008-07-31 09:50:00,88.64,88.96,88.64,88.95,17847.485127095726,58.0089,58.2183,58.0089,58.2118,17847.4851
2008-07-31 09:55:00,88.93,89.21,88.88,89.05,9951.325040562466,58.1987,58.3819,58.166,58.2772,9951.325
2008-07-31 10:00:00,89.02,89.08,88.91,89.02,18604.6511627907,58.2576,58.2968,58.1856,58.2576,18604.6512
2008-07-31 10:05:00,89.02,89.14,88.91,88.92,25527.312060573284,58.2576,58.3361,58.1856,58.1921,25527.3121
2008-07-31 10:10:00,88.89,89.17,88.88,89.12,18388.31800973499,58.1725,58.3557,58.166,58.323,18388.318
2008-07-31 10:15:00,89.12,89.2,88.99,89.06,18929.15089237425,58.323,58.3754,58.2379,58.2838,18929.1509
2008-07-31 10:20:00,89.08,89.39,89.08,89.27,20551.64954029205,58.2968,58.4997,58.2968,58.4212,20551.6495
2008-07-31 10:25:00,89.27,89.59,89.27,89.54,11465.657111952409,58.4212,58.6306,58.4212,58.5979,11465.6571
2008-07-31 10:30:00,89.49,89.56,88.95,89.05,19145.484045429963,58.5652,58.611,58.2118,58.2772,19145.484
2008-07-31 10:35:00,89.06,89.21,88.99,89.19,24229.313142239047,58.2838,58.3819,58.2379,58.3688,24229.3131
2008-07-31 10:40:00,89.15,89.25,89.07,89.17,26933.47755543537,58.3427,58.4081,58.2903,58.3557,26933.4776
2008-07-31 10:45:00,89.23,89.25,88.96,89.05,19794.48350459708,58.395,58.4081,58.2183,58.2772,19794.4835
2008-07-31 10:50:00,89.07,89.08,88.96,89.02,10383.991346673878,58.2903,58.2968,58.2183,58.2576,10383.9913
2008-07-31 10:55:00,89.03,89.08,88.93,88.93,9734.99188750676,58.2641,58.2968,58.1987,58.1987,9734.9919
2008-07-31 11:00:00,88.98,89.02,88.81,88.81,12439.156300703082,58.2314,58.2576,58.1201,58.1201,12439.1563
2008-07-31 11:05:00,88.84,89.06,88.8,88.98,9626.825310978908,58.1398,58.2838,58.1136,58.2314,9626.8253
2008-07-31 11:10:00,89.0,89.06,88.99,89.0,6922.660897782585,58.2445,58.2838,58.2379,58.2445,6922.6609
2008-07-31 11:15:00,89.04,89.15,89.01,89.07,18171.98485667929,58.2707,58.3427,58.251,58.2903,18171.9849
2008-07-31 11:20:00,89.07,89.07,88.87,88.89,20118.98323418064,58.2903,58.2903,58.1594,58.1725,20118.9832
2008-07-31 11:25:00,88.95,88.95,88.72,88.73,23688.480259599783,58.2118,58.2118,58.0612,58.0678,23688.4803
2008-07-31 11:30:00,88.77,88.82,88.69,88.71,10600.324499729582,58.094,58.1267,58.0416,58.0547,10600.3245
2008-07-31 11:35:00,88.76,88.76,88.57,88.72,12547.322877230936,58.0874,58.0874,57.9631,58.0612,12547.3229
2008-07-31 11:40:00,88.71,88.86,88.65,88.86,12439.156300703082,58.0547,58.1529,58.0154,58.1529,12439.1563
2008-07-31 11:45:00,88.84,88.89,88.82,88.84,12330.98972417523,58.1398,58.1725,58.1267,58.1398,12330.9897
2008-07-31 11:50:00,88.87,88.92,88.79,88.84,21308.81557598702,58.1594,58.1921,58.1071,58.1398,21308.8156
2008-07-31 11:55:00,88.85,88.99,88.85,88.97,17847.485127095726,58.1463,58.2379,58.1463,58.2249,17847.4851
2008-07-31 12:00:00,88.93,88.96,88.8,88.8,15467.820443482964,58.1987,58.2183,58.1136,58.1136,15467.8204
2008-07-31 12:05:00,88.77,88.82,88.61,88.65,17739.318550567874,58.094,58.1267,57.9893,58.0154,17739.3186
2008-07-31 12:10:00,88.67,88.67,88.52,88.55,15359.65386695511,58.0285,58.0285,57.9304,57.95,15359.6539
2008-07-31 12:15:00,88.56,88.59,88.37,88.37,21200.648999459165,57.9565,57.9762,57.8322,57.8322,21200.649
2008-07-31 12:20:00,88.39,88.55,88.29,88.43,20010.816657652784,57.8453,57.95,57.7798,57.8715,20010.8167
2008-07-31 12:25:00,88.44,88.51,88.36,88.4,11465.657111952409,57.878,57.9238,57.8256,57.8518,11465.6571
2008-07-31 12:30:00,88.46,88.57,88.36,88.56,12763.656030286642,57.8911,57.9631,57.8256,57.9565,12763.656
2008-07-31 12:35:00,88.58,88.72,88.47,88.5,9194.159004867495,57.9696,58.0612,57.8976,57.9173,9194.159
2008-07-31 12:40:00,88.52,88.59,88.44,88.49,17955.65170362358,57.9304,57.9762,57.878,57.9107,17955.6517
2008-07-31 12:45:00,88.52,88.67,88.51,88.65,8112.493239588966,57.9304,58.0285,57.9238,58.0154,8112.4932
2008-07-31 12:50:00,88.64,88.69,88.51,88.59,19469.98377501352,58.0089,58.0416,57.9238,57.9762,19469.9838
2008-07-31 12:55:00,88.61,88.63,88.41,88.48,13304.488912925906,57.9893,58.0023,57.8584,57.9042,13304.4889
2008-07-31 13:00:00,88.5,88.51,88.15,88.23,22931.31422390481,57.9173,57.9238,57.6882,57.7406,22931.3142
2008-07-31 13:05:00,88.23,88.23,88.02,88.19,34721.471065440775,57.7406,57.7406,57.6031,57.7144,34721.4711
2008-07-31 13:10:00,88.23,88.36,88.07,88.08,25419.145484045428,57.7406,57.8256,57.6359,57.6424,25419.1455
2008-07-31 13:15:00,88.09,88.22,88.09,88.21,21849.648458626285,57.649,57.734,57.649,57.7275,21849.6485
2008-07-31 13:20:00,88.18,88.38,88.18,88.36,17847.485127095726,57.7079,57.8387,57.7079,57.8256,17847.4851
2008-07-31 13:25:00,88.41,88.46,88.38,88.46,11032.990805840996,57.8584,57.8911,57.8387,57.8911,11032.9908
2008-07-31 13:30:00,88.43,88.58,88.43,88.57,12222.823147647376,57.8715,57.9696,57.8715,57.9631,12222.8231
2008-07-31 13:35:00,88.57,88.6,88.48,88.56,20659.8161168199,57.9631,57.9827,57.9042,57.9565,20659.8161
2008-07-31 13:40:00,88.58,88.68,88.56,88.64,22065.98161168199,57.9696,58.0351,57.9565,58.0089,22065.9816
2008-07-31 13:45:00,88.64,88.65,88.23,88.31,28988.64250946457,58.0089,58.0154,57.7406,57.7929,28988.6425
2008-07-31 13:50:00,88.33,88.35,88.18,88.18,12763.656030286642,57.806,57.8191,57.7079,57.7079,12763.656
2008-07-31 13:55:00,88.23,88.32,88.1,88.14,12330.98972417523,57.7406,57.7995,57.6555,57.6817,12330.9897
2008-07-31 14:00:00,88.12,88.21,88.09,88.17,8112.493239588966,57.6686,57.7275,57.649,57.7013,8112.4932
2008-07-31 14:05:00,88.21,88.32,88.21,88.3,11141.157382368849,57.7275,57.7995,57.7275,57.7864,11141.1574
2008-07-31 14:10:00,88.3,88.35,88.27,88.32,27906.97674418605,57.7864,57.8191,57.7668,57.7995,27906.9767
2008-07-31 14:15:00,88.35,88.47,88.27,88.47,18280.15143320714,57.8191,57.8976,57.7668,57.8976,18280.1514
2008-07-31 14:20:00,88.46,88.5,88.23,88.26,25419.145484045428,57.8911,57.9173,57.7406,57.7602,25419.1455
2008-07-31 14:25:00,88.24,88.29,88.05,88.11,19145.484045429963,57.7471,57.7798,57.6228,57.662,19145.484
2008-07-31 14:30:00,88.09,88.33,88.08,88.18,15900.486749594374,57.649,57.806,57.6424,57.7079,15900.4867
2008-07-31 14:35:00,88.18,88.44,88.18,88.34,34937.80421849649,57.7079,57.878,57.7079,57.8126,34937.8042
2008-07-31 14:40:00,88.35,88.38,88.25,88.3,30827.474310438072,57.8191,57.8387,57.7537,57.7864,30827.4743
2008-07-31 14:45:00,88.32,88.39,88.26,88.33,49107.625743645214,57.7995,57.8453,57.7602,57.806,49107.6257
2008-07-31 14:50:00,88.32,88.33,88.14,88.23,23363.980530016222,57.7995,57.806,57.6817,57.7406,23363.9805
2008-07-31 14:55:00,88.26,88.36,88.24,88.32,17090.319091400757,57.7602,57.8256,57.7471,57.7995,17090.3191
2008-07-31 15:00:00,88.35,88.56,88.32,88.48,23039.480800432662,57.8191,57.9565,57.7995,57.9042,23039.4808
2008-07-31 15:05:00,88.47,88.62,88.43,88.56,55705.78691184424,57.8976,57.9958,57.8715,57.9565,55705.7869
2008-07-31 15:10:00,88.57,88.65,88.53,88.65,25094.64575446187,57.9631,58.0154,57.9369,58.0154,25094.6458
2008-07-31 15:15:00,88.63,88.65,88.41,88.46,41211.46565711195,58.0023,58.0154,57.8584,57.8911,41211.4657
2008-07-31 15:20:00,88.47,88.54,88.37,88.42,23688.480259599783,57.8976,57.9434,57.8322,57.8649,23688.4803
2008-07-31 15:25:00,88.42,88.55,88.4,88.46,25310.978907517576,57.8649,57.95,57.8518,57.8911,25310.9789
2008-07-31 15:30:00,88.47,88.5,88.23,88.26,34288.80475932937,57.8976,57.9173,57.7406,57.7602,34288.8048
2008-07-31 15:35:00,88.26,88.3,88.11,88.13,43699.29691725257,57.7602,57.7864,57.662,57.6751,43699.2969
2008-07-31 15:40:00,88.11,88.24,88.0,88.13,46944.29421308816,57.662,57.7471,57.5901,57.6751,46944.2942
2008-07-31 15:45:00,88.16,88.16,87.86,87.95,44889.12925905895,57.6948,57.6948,57.4984,57.5573,44889.1293
2008-07-31 15:50:00,87.93,87.97,87.82,87.84,47376.960519199565,57.5442,57.5704,57.4723,57.4853,47376.9605
2008-07-31 15:55:00,87.84,87.98,87.79,87.98,59599.78366684694,57.4853,57.577,57.4526,57.577,59599.7837
2008-08-01 09:30:00,88.48,89.77,87.93,88.28,26284.478096268253,57.9042,58.7484,57.5442,57.7733,26284.4781
2008-08-01 09:35:00,88.28,88.54,88.01,88.06,21525.148729042725,57.7733,57.9434,57.5966,57.6293,21525.1487
2008-08-01 09:40:00,88.04,88.13,87.62,87.71,21092.48242293132,57.6162,57.6751,57.3414,57.4003,21092.4824
2008-08-01 09:45:00,87.73,87.74,87.43,87.45,23688.480259599783,57.4134,57.4199,57.217,57.2301,23688.4803
2008-08-01 09:50:00,87.45,87.77,87.37,87.76,36235.80313683072,57.2301,57.4395,57.1778,57.433,36235.8031
2008-08-01 09:55:00,87.81,88.02,87.76,87.84,22498.6479177934,57.4657,57.6031,57.433,57.4853,22498.6479
2008-08-01 10:00:00,87.84,88.05,87.41,87.49,30070.308274743104,57.4853,57.6228,57.2039,57.2563,30070.3083
2008-08-01 10:05:00,87.53,87.62,87.08,87.16,19469.98377501352,57.2825,57.3414,56.988,57.0403,19469.9838
2008-08-01 10:10:00,87.12,87.55,87.12,87.53,23904.813412655487,57.0142,57.2956,57.0142,57.2825,23904.8134
2008-08-01 10:15:00,87.53,87.63,87.28,87.32,20335.316387236344,57.2825,57.3479,57.1189,57.145,20335.3164
2008-08-01 10:20:00,87.33,87.39,87.16,87.24,28123.30989724175,57.1516,57.1909,57.0403,57.0927,28123.3099
2008-08-01 10:25:00,87.25,87.34,87.17,87.31,11790.156841535963,57.0992,57.1581,57.0469,57.1385,11790.1568
2008-08-01 10:30:00,87.25,87.31,87.03,87.19,27041.64413196322,57.0992,57.1385,56.9553,57.06,27041.6441
2008-08-01 10:35:00,87.18,87.19,87.08,87.12,13845.32179556517,57.0534,57.06,56.988,57.0142,13845.3218
2008-08-01 10:40:00,87.11,87.29,87.11,87.17,17955.65170362358,57.0076,57.1254,57.0076,57.0469,17955.6517
2008-08-01 10:45:00,87.15,87.23,87.1,87.22,24661.97944835046,57.0338,57.0861,57.0011,57.0796,24661.9794
2008-08-01 10:50:00,87.25,87.25,87.03,87.13,22823.14764737696,57.0992,57.0992,56.9553,57.0207,22823.1476
2008-08-01 10:55:00,87.13,87.18,87.11,87.18,7679.826933477555,57.0207,57.0534,57.0076,57.0534,7679.8269
2008-08-01 11:00:00,87.18,87.19,87.0,87.02,19361.817198485667,57.0534,57.06,56.9356,56.9487,19361.8172
2008-08-01 11:05:00,86.99,87.03,86.71,86.83,30827.474310438072,56.9291,56.9553,56.7458,56.8244,30827.4743
2008-08-01 11:10:00,86.83,86.9,86.81,86.86,17847.485127095726,56.8244,56.8702,56.8113,56.844,17847.4851
2008-08-01 11:15:00,86.89,86.95,86.87,86.93,12871.822606814494,56.8636,56.9029,56.8505,56.8898,12871.8226
2008-08-01 11:20:00,86.92,86.92,86.82,86.87,12763.656030286642,56.8833,56.8833,56.8178,56.8505,12763.656
2008-08-01 11:25:00,86.87,86.91,86.86,86.88,11681.990265008111,56.8505,56.8767,56.844,56.8571,11681.9903
2008-08-01 11:30:00,86.9,87.13,86.9,87.09,15035.154137371552,56.8702,57.0207,56.8702,56.9945,15035.1541
2008-08-01 11:35:00,87.09,87.13,86.99,87.01,17306.65224445646,56.9945,57.0207,56.9291,56.9422,17306.6522
2008-08-01 11:40:00,87.01,87.01,86.82,86.94,23796.646836127635,56.9422,56.9422,56.8178,56.8964,23796.6468
2008-08-01 11:45:00,86.92,86.96,86.61,86.65,30286.641427798808,56.8833,56.9094,56.6804,56.7066,30286.6414
2008-08-01 11:50:00,86.64,86.72,86.56,86.62,28447.80962682531,56.7,56.7524,56.6477,56.6869,28447.8096
2008-08-01 11:55:00,86.66,86.74,86.63,86.71,15575.987020010816,56.7131,56.7655,56.6935,56.7458,15575.987
2008-08-01 12:00:00,86.75,86.78,86.5,86.51,14386.154678204435,56.772,56.7916,56.6084,56.6149,14386.1547
2008-08-01 12:05:00,86.53,86.57,86.39,86.43,29313.14223904813,56.628,56.6542,56.5364,56.5626,29313.1422
2008-08-01 12:10:00,86.41,86.45,86.34,86.39,11573.82368848026,56.5495,56.5757,56.5037,56.5364,11573.8237
2008-08-01 12:15:00,86.4,86.44,86.29,86.29,12763.656030286642,56.543,56.5691,56.471,56.471,12763.656
2008-08-01 12:20:00,86.3,86.31,86.11,86.14,31368.307193077337,56.4775,56.4841,56.3532,56.3728,31368.3072
2008-08-01 12:25:00,86.13,86.17,86.03,86.14,21957.815035154137,56.3663,56.3924,56.3008,56.3728,21957.815
2008-08-01 12:30:00,86.14,86.21,86.04,86.08,36235.80313683072,56.3728,56.4186,56.3074,56.3335,36235.8031
2008-08-01 12:35:00,86.07,86.12,86.03,86.03,16116.81990265008,56.327,56.3597,56.3008,56.3008,16116.8199
2008-08-01 12:40:00,86.03,86.05,85.86,85.86,42076.79826933477,56.3008,56.3139,56.1896,56.1896,42076.7983
2008-08-01 12:45:00,85.9,85.91,85.86,85.9,19145.484045429963,56.2157,56.2223,56.1896,56.2157,19145.484
2008-08-01 12:50:00,85.9,85.91,85.79,85.82,53975.12168739859,56.2157,56.2223,56.1438,56.1634,53975.1217
2008-08-01 12:55:00,85.84,85.85,85.67,85.74,34937.80421849649,56.1765,56.183,56.0652,56.111,34937.8042
2008-08-01 13:00:00,85.72,85.8,85.71,85.72,36884.80259599783,56.0979,56.1503,56.0914,56.0979,36884.8026
2008-08-01 13:05:00,85.71,85.78,85.65,85.7,35154.13737155219,56.0914,56.1372,56.0521,56.0849,35154.1374
2008-08-01 13:10:00,85.69,85.8,85.66,85.72,45646.29529475392,56.0783,56.1503,56.0587,56.0979,45646.2953
2008-08-01 13:15:00,85.73,85.89,85.71,85.84,31368.307193077337,56.1045,56.2092,56.0914,56.1765,31368.3072
2008-08-01 13:20:00,85.84,86.03,85.83,86.02,18604.6511627907,56.1765,56.3008,56.1699,56.2943,18604.6512
2008-08-01 13:25:00,85.97,86.02,85.92,85.99,33423.47214710654,56.2616,56.2943,56.2288,56.2746,33423.4721
2008-08-01 13:30:00,85.97,86.06,85.89,85.92,46187.128177393184,56.2616,56.3205,56.2092,56.2288,46187.1282
2008-08-01 13:35:00,85.92,86.13,85.9,86.02,26717.144402379665,56.2288,56.3663,56.2157,56.2943,26717.1444
2008-08-01 13:40:00,86.05,86.1,86.02,86.09,24878.312601406164,56.3139,56.3466,56.2943,56.3401,24878.3126
2008-08-01 13:45:00,86.05,86.07,85.95,85.99,15143.320713899404,56.3139,56.327,56.2485,56.2746,15143.3207
2008-08-01 13:50:00,86.03,86.11,86.02,86.1,17631.15197404002,56.3008,56.3532,56.2943,56.3466,17631.152
2008-08-01 13:55:00,86.05,86.14,86.0,86.06,13088.1557598702,56.3139,56.3728,56.2812,56.3205,13088.1558
2008-08-01 14:00:00,86.04,86.13,85.87,85.97,39697.13358572201,56.3074,56.3663,56.1961,56.2616,39697.1336
2008-08-01 14:05:00,85.98,86.14,85.96,86.08,24878.312601406164,56.2681,56.3728,56.255,56.3335,24878.3126
2008-08-01 14:10:00,86.04,86.06,85.9,85.99,44348.29637641968,56.3074,56.3205,56.2157,56.2746,44348.2964
2008-08-01 14:15:00,85.98,86.19,85.96,86.11,28664.14277988101,56.2681,56.4055,56.255,56.3532,28664.1428
2008-08-01 14:20:00,86.11,86.14,85.99,86.01,14169.821525148727,56.3532,56.3728,56.2746,56.2877,14169.8215
2008-08-01 14:25:00,86.02,86.16,86.02,86.09,14494.321254732287,56.2943,56.3859,56.2943,56.3401,14494.3213
2008-08-01 14:30:00,86.08,86.1,85.93,86.01,27366.14386154678,56.3335,56.3466,56.2354,56.2877,27366.1439
2008-08-01 14:35:00,86.02,86.09,85.97,86.02,22823.14764737696,56.2943,56.3401,56.2616,56.2943,22823.1476
2008-08-01 14:40:00,86.01,86.1,85.94,86.1,59167.11736073553,56.2877,56.3466,56.2419,56.3466,59167.1174
2008-08-01 14:45:00,86.1,86.24,86.04,86.24,24121.146565711195,56.3466,56.4383,56.3074,56.4383,24121.1466
2008-08-01 14:50:00,86.26,86.29,86.21,86.27,26176.3115197404,56.4513,56.471,56.4186,56.4579,26176.3115
2008-08-01 14:55:00,86.23,86.27,86.18,86.24,20984.31584640346,56.4317,56.4579,56.399,56.4383,20984.3158
2008-08-01 15:00:00,86.22,86.37,86.22,86.25,26176.3115197404,56.4252,56.5233,56.4252,56.4448,26176.3115
2008-08-01 15:05:00,86.22,86.22,85.99,86.02,28447.80962682531,56.4252,56.4252,56.2746,56.2943,28447.8096
2008-08-01 15:10:00,85.99,86.22,85.99,86.18,24229.313142239047,56.2746,56.4252,56.2746,56.399,24229.3131
2008-08-01 15:15:00,86.18,86.25,86.02,86.05,51703.62358031368,56.399,56.4448,56.2943,56.3139,51703.6236
2008-08-01 15:20:00,86.1,86.24,86.04,86.22,35478.63710113575,56.3466,56.4383,56.3074,56.4252,35478.6371
2008-08-01 15:25:00,86.22,86.24,86.04,86.06,37425.6354786371,56.4252,56.4383,56.3074,56.3205,37425.6355
2008-08-01 15:30:00,86.04,86.2,85.97,86.12,36668.46944294213,56.3074,56.4121,56.2616,56.3597,36668.4694
2008-08-01 15:35:00,86.11,86.32,86.11,86.28,26717.144402379665,56.3532,56.4906,56.3532,56.4644,26717.1444
2008-08-01 15:40:00,86.28,86.39,86.21,86.32,25635.478637101136,56.4644,56.5364,56.4186,56.4906,25635.4786
2008-08-01 15:45:00,86.3,86.39,86.2,86.35,31476.4737696052,56.4775,56.5364,56.4121,56.5102,31476.4738
2008-08-01 15:50:00,86.33,86.41,86.22,86.3,42942.1308815576,56.4972,56.5495,56.4252,56.4775,42942.1309
2008-08-01 15:55:00,86.29,86.31,85.98,86.0,70308.27474310438,56.471,56.4841,56.2681,56.2812,70308.2747
2008-08-04 09:30:00,85.91,85.93,85.44,85.46,24770.14602487831,56.2223,56.2354,55.9147,55.9278,24770.146
2008-08-04 09:35:00,85.4,85.42,85.26,85.32,22714.981070849102,55.8885,55.9016,55.7969,55.8362,22714.9811
2008-08-04 09:40:00,85.32,85.34,84.92,85.0,31800.97349918875,55.8362,55.8493,55.5744,55.6268,31800.9735
2008-08-04 09:45:00,85.04,85.11,85.04,85.09,18171.98485667929,55.6529,55.6987,55.6529,55.6857,18171.9849
2008-08-04 09:50:00,85.09,85.32,85.05,85.16,34505.13791238507,55.6857,55.8362,55.6595,55.7315,34505.1379
2008-08-04 09:55:00,85.18,85.3,85.05,85.09,20227.14981070849,55.7446,55.8231,55.6595,55.6857,20227.1498
2008-08-04 10:00:00,85.13,85.2,85.05,85.05,20551.64954029205,55.7118,55.7576,55.6595,55.6595,20551.6495
2008-08-04 10:05:00,85.06,85.14,85.05,85.06,10924.824229313142,55.666,55.7184,55.6595,55.666,10924.8242
2008-08-04 10:10:00,85.06,85.12,85.05,85.08,28555.97620335316,55.666,55.7053,55.6595,55.6791,28555.9762
2008-08-04 10:15:00,85.08,85.25,85.05,85.06,34072.47160627366,55.6791,55.7904,55.6595,55.666,34072.4716
2008-08-04 10:20:00,85.11,85.32,85.05,85.32,20876.14926987561,55.6987,55.8362,55.6595,55.8362,20876.1493
2008-08-04 10:25:00,85.31,85.32,85.15,85.26,17198.48566792861,55.8296,55.8362,55.7249,55.7969,17198.4857
2008-08-04 10:30:00,85.19,85.22,85.07,85.12,20118.98323418064,55.7511,55.7707,55.6726,55.7053,20118.9832
2008-08-04 10:35:00,85.12,85.16,85.05,85.05,28339.64305029745,55.7053,55.7315,55.6595,55.6595,28339.6431
2008-08-04 10:40:00,85.05,85.07,84.93,84.93,11032.990805840996,55.6595,55.6726,55.5809,55.5809,11032.9908
2008-08-04 10:45:00,84.9,84.96,84.84,84.96,13520.82206598161,55.5613,55.6006,55.522,55.6006,13520.8221
2008-08-04 10:50:00,84.93,85.04,84.82,84.91,14386.154678204435,55.5809,55.6529,55.509,55.5679,14386.1547
2008-08-04 10:55:00,84.91,84.95,84.82,84.82,8436.992969172525,55.5679,55.594,55.509,55.509,8436.993
2008-08-04 11:00:00,84.83,84.86,84.77,84.77,13412.655489453758,55.5155,55.5351,55.4762,55.4762,13412.6555
2008-08-04 11:05:00,84.8,84.86,84.71,84.71,16873.98593834505,55.4959,55.5351,55.437,55.437,16873.9859
2008-08-04 11:10:00,84.71,84.78,84.55,84.57,28447.80962682531,55.437,55.4828,55.3323,55.3454,28447.8096
2008-08-04 11:15:00,84.55,84.57,84.31,84.36,33964.30502974581,55.3323,55.3454,55.1752,55.2079,33964.305
2008-08-04 11:20:00,84.36,84.38,84.1,84.1,27041.64413196322,55.2079,55.221,55.0378,55.0378,27041.6441
2008-08-04 11:25:00,84.13,84.14,83.92,84.02,43807.46349378042,55.0574,55.0639,54.92,54.9854,43807.4635
2008-08-04 11:30:00,84.03,84.34,83.97,84.34,23796.646836127635,54.992,55.1948,54.9527,55.1948,23796.6468
2008-08-04 11:35:00,84.33,84.46,84.31,84.33,28555.97620335316,55.1883,55.2734,55.1752,55.1883,28555.9762
2008-08-04 11:40:00,84.34,84.45,84.31,84.43,18929.15089237425,55.1948,55.2668,55.1752,55.2537,18929.1509
2008-08-04 11:45:00,84.43,84.69,84.43,84.58,20118.98323418064,55.2537,55.4239,55.2537,55.3519,20118.9832
2008-08-04 11:50:00,84.58,84.64,84.33,84.33,25419.145484045428,55.3519,55.3912,55.1883,55.1883,25419.1455
2008-08-04 11:55:00,84.32,84.37,84.26,84.31,13520.82206598161,55.1817,55.2145,55.1425,55.1752,13520.8221
2008-08-04 12:00:00,84.34,84.38,84.18,84.18,25959.97836668469,55.1948,55.221,55.0901,55.0901,25959.9784
2008-08-04 12:05:00,84.21,84.25,84.15,84.21,19253.65062195781,55.1098,55.1359,55.0705,55.1098,19253.6506
2008-08-04 12:10:00,84.22,84.3,84.15,84.16,23580.31368307193,55.1163,55.1687,55.0705,55.077,23580.3137
2008-08-04 12:15:00,84.17,84.25,84.13,84.19,17847.485127095726,55.0836,55.1359,55.0574,55.0967,17847.4851
2008-08-04 12:20:00,84.19,84.19,84.09,84.19,22390.48134126555,55.0967,55.0967,55.0312,55.0967,22390.4813
2008-08-04 12:25:00,84.14,84.21,84.11,84.11,12655.489453758788,55.0639,55.1098,55.0443,55.0443,12655.4895
2008-08-04 12:30:00,84.11,84.23,84.11,84.22,29421.308815575987,55.0443,55.1228,55.0443,55.1163,29421.3088
2008-08-04 12:35:00,84.18,84.24,84.12,84.12,22498.6479177934,55.0901,55.1294,55.0509,55.0509,22498.6479
2008-08-04 12:40:00,84.1,84.11,83.95,83.98,41211.46565711195,55.0378,55.0443,54.9396,54.9592,41211.4657
2008-08-04 12:45:00,83.95,83.95,83.63,83.63,38074.63493780421,54.9396,54.9396,54.7302,54.7302,38074.6349
2008-08-04 12:50:00,83.64,83.69,83.43,83.45,49648.45862628448,54.7367,54.7695,54.5993,54.6124,49648.4586
2008-08-04 12:55:00,83.48,83.59,83.48,83.51,13088.1557598702,54.632,54.704,54.632,54.6517,13088.1558
2008-08-04 13:00:00,83.51,83.61,83.43,83.45,35911.30340724716,54.6517,54.7171,54.5993,54.6124,35911.3034
2008-08-04 13:05:00,83.45,83.47,83.37,83.46,33639.80530016225,54.6124,54.6255,54.56,54.6189,33639.8053
2008-08-04 13:10:00,83.46,83.53,83.46,83.51,10924.824229313142,54.6189,54.6647,54.6189,54.6517,10924.8242
2008-08-04 13:15:00,83.48,83.56,83.41,83.45,38507.30124391563,54.632,54.6844,54.5862,54.6124,38507.3012
2008-08-04 13:20:00,83.43,83.43,83.3,83.34,25310.978907517576,54.5993,54.5993,54.5142,54.5404,25310.9789
2008-08-04 13:25:00,83.33,83.34,83.26,83.27,24986.47917793402,54.5339,54.5404,54.488,54.4946,24986.4792
2008-08-04 13:30:00,83.26,83.45,83.24,83.42,30719.30773391022,54.488,54.6124,54.475,54.5928,30719.3077
2008-08-04 13:35:00,83.42,83.57,83.42,83.56,18712.81773931855,54.5928,54.6909,54.5928,54.6844,18712.8177
2008-08-04 13:40:00,83.57,83.81,83.57,83.8,34721.471065440775,54.6909,54.848,54.6909,54.8414,34721.4711
2008-08-04 13:45:00,83.78,83.8,83.67,83.76,28880.475932936723,54.8283,54.8414,54.7564,54.8153,28880.4759
2008-08-04 13:50:00,83.74,83.91,83.74,83.88,49323.95889670092,54.8022,54.9134,54.8022,54.8938,49323.9589
2008-08-04 13:55:00,83.86,83.91,83.84,83.86,38290.968090859926,54.8807,54.9134,54.8676,54.8807,38290.9681
2008-08-04 14:00:00,83.89,83.97,83.84,83.94,23363.980530016222,54.9003,54.9527,54.8676,54.9331,23363.9805
2008-08-04 14:05:00,83.94,83.96,83.89,83.92,21849.648458626285,54.9331,54.9461,54.9003,54.92,21849.6485
2008-08-04 14:10:00,83.92,83.99,83.87,83.94,20767.98269334776,54.92,54.9658,54.8872,54.9331,20767.9827
2008-08-04 14:15:00,83.94,84.02,83.93,84.0,33531.638723634394,54.9331,54.9854,54.9265,54.9723,33531.6387
2008-08-04 14:20:00,84.02,84.23,84.0,84.2,25419.145484045428,54.9854,55.1228,54.9723,55.1032,25419.1455
2008-08-04 14:25:00,84.2,84.25,84.08,84.17,30286.641427798808,55.1032,55.1359,55.0247,55.0836,30286.6414
2008-08-04 14:30:00,84.17,84.22,84.13,84.2,16441.31963223364,55.0836,55.1163,55.0574,55.1032,16441.3196
2008-08-04 14:35:00,84.21,84.21,84.11,84.17,19686.316928069227,55.1098,55.1098,55.0443,55.0836,19686.3169
2008-08-04 14:40:00,84.17,84.31,84.17,84.28,34613.30448891292,55.0836,55.1752,55.0836,55.1556,34613.3045
2008-08-04 14:45:00,84.28,84.36,84.23,84.32,13953.488372093025,55.1556,55.2079,55.1228,55.1817,13953.4884
2008-08-04 14:50:00,84.32,84.37,84.3,84.31,22606.814494321254,55.1817,55.2145,55.1687,55.1752,22606.8145
2008-08-04 14:55:00,84.29,84.3,84.2,84.21,17631.15197404002,55.1621,55.1687,55.1032,55.1098,17631.152
2008-08-04 15:00:00,84.2,84.27,84.18,84.24,27149.81070849108,55.1032,55.149,55.0901,55.1294,27149.8107
2008-08-04 15:05:00,84.18,84.25,84.16,84.17,21200.648999459165,55.0901,55.1359,55.077,55.0836,21200.649
2008-08-04 15:10:00,84.2,84.22,84.11,84.11,54624.12114656571,55.1032,55.1163,55.0443,55.0443,54624.1211
2008-08-04 15:15:00,84.12,84.15,84.07,84.11,70849.10762574364,55.0509,55.0705,55.0181,55.0443,70849.1076
2008-08-04 15:20:00,84.11,84.11,83.74,83.78,41968.63169280692,55.0443,55.0443,54.8022,54.8283,41968.6317
2008-08-04 15:25:00,83.8,83.89,83.74,83.81,33207.13899405084,54.8414,54.9003,54.8022,54.848,33207.139
2008-08-04 15:30:00,83.8,83.96,83.71,83.86,40237.96646836127,54.8414,54.9461,54.7825,54.8807,40237.9665
2008-08-04 15:35:00,83.86,83.99,83.82,83.97,49864.79177934018,54.8807,54.9658,54.8545,54.9527,49864.7918
2008-08-04 15:40:00,83.96,83.98,83.63,83.78,111303.40724716062,54.9461,54.9592,54.7302,54.8283,111303.4072
2008-08-04 15:45:00,83.74,83.95,83.74,83.83,65440.778799351,54.8022,54.9396,54.8022,54.8611,65440.7788
2008-08-04 15:50:00,83.82,83.87,83.71,83.8,50297.4580854516,54.8545,54.8872,54.7825,54.8414,50297.4581
2008-08-04 15:55:00,83.79,83.88,83.77,83.86,81557.59870200108,54.8349,54.8938,54.8218,54.8807,81557.5987
2008-08-05 09:30:00,83.79,85.04,83.79,84.43,52568.956192536505,54.8349,55.6529,54.8349,55.2537,52568.9562
2008-08-05 09:35:00,84.37,84.62,84.13,84.39,22282.314764737694,55.2145,55.3781,55.0574,55.2276,22282.3148
2008-08-05 09:40:00,84.42,84.84,84.42,84.83,16116.81990265008,55.2472,55.522,55.2472,55.5155,16116.8199
2008-08-05 09:45:00,84.83,85.37,84.8,85.28,37750.13520822066,55.5155,55.8689,55.4959,55.81,37750.1352
2008-08-05 09:50:00,85.39,85.69,85.32,85.56,34288.80475932937,55.882,56.0783,55.8362,55.9932,34288.8048
2008-08-05 09:55:00,85.54,85.91,85.47,85.9,46295.29475392104,55.9802,56.2223,55.9343,56.2157,46295.2948
2008-08-05 10:00:00,85.92,85.95,85.52,85.56,42401.29799891833,56.2288,56.2485,55.9671,55.9932,42401.298
2008-08-05 10:05:00,85.56,85.73,85.41,85.41,26608.977825851813,55.9932,56.1045,55.8951,55.8951,26608.9778
2008-08-05 10:10:00,85.39,85.41,85.11,85.38,47701.46024878312,55.882,55.8951,55.6987,55.8754,47701.4602
2008-08-05 10:15:00,85.4,85.5,85.21,85.3,24770.14602487831,55.8885,55.954,55.7642,55.8231,24770.146
2008-08-05 10:20:00,85.3,85.37,85.1,85.16,30827.474310438072,55.8231,55.8689,55.6922,55.7315,30827.4743
2008-08-05 10:25:00,85.16,85.16,85.05,85.12,29421.308815575987,55.7315,55.7315,55.6595,55.7053,29421.3088
2008-08-05 10:30:00,85.12,85.29,85.05,85.19,38399.13466738778,55.7053,55.8165,55.6595,55.7511,38399.1347
2008-08-05 10:35:00,85.19,85.22,84.99,85.0,48458.626284478094,55.7511,55.7707,55.6202,55.6268,48458.6263
2008-08-05 10:40:00,84.99,85.15,84.99,85.02,51270.95727420227,55.6202,55.7249,55.6202,55.6398,51270.9573
2008-08-05 10:45:00,85.05,85.05,84.75,84.81,59275.28393726338,55.6595,55.6595,55.4631,55.5024,59275.2839
2008-08-05 10:50:00,84.81,84.92,84.73,84.79,43591.13034072472,55.5024,55.5744,55.4501,55.4893,43591.1303
2008-08-05 10:55:00,84.79,84.79,84.58,84.6,73012.4391563007,55.4893,55.4893,55.3519,55.365,73012.4392
2008-08-05 11:00:00,84.59,84.67,84.59,84.63,18604.6511627907,55.3584,55.4108,55.3584,55.3846,18604.6512
2008-08-05 11:05:00,84.6,84.7,84.51,84.63,20984.31584640346,55.365,55.4304,55.3061,55.3846,20984.3158
2008-08-05 11:10:00,84.62,84.64,84.55,84.56,23147.64737696052,55.3781,55.3912,55.3323,55.3388,23147.6474
2008-08-05 11:15:00,84.58,84.65,84.54,84.61,19037.317468902107,55.3519,55.3977,55.3257,55.3715,19037.3175
2008-08-05 11:20:00,84.64,84.67,84.61,84.65,19902.65008112493,55.3912,55.4108,55.3715,55.3977,19902.6501
2008-08-05 11:25:00,84.65,84.81,84.63,84.8,23904.813412655487,55.3977,55.5024,55.3846,55.4959,23904.8134
2008-08-05 11:30:00,84.85,84.94,84.84,84.89,29853.9751216874,55.5286,55.5875,55.522,55.5548,29853.9751
2008-08-05 11:35:00,84.89,85.04,84.89,84.95,15792.320173066522,55.5548,55.6529,55.5548,55.594,15792.3202
2008-08-05 11:40:00,84.96,84.96,84.81,84.88,21416.98215251488,55.6006,55.6006,55.5024,55.5482,21416.9822
2008-08-05 11:45:00,84.9,84.99,84.87,84.9,18280.15143320714,55.5613,55.6202,55.5417,55.5613,18280.1514
2008-08-05 11:50:00,84.92,85.07,84.92,85.01,21957.815035154137,55.5744,55.6726,55.5744,55.6333,21957.815
2008-08-05 11:55:00,84.99,85.03,84.87,84.93,17414.818820984314,55.6202,55.6464,55.5417,55.5809,17414.8188
2008-08-05 12:00:00,85.03,85.03,84.85,84.96,15359.65386695511,55.6464,55.6464,55.5286,55.6006,15359.6539
2008-08-05 12:05:00,84.96,85.2,84.96,85.2,11357.490535424551,55.6006,55.7576,55.6006,55.7576,11357.4905
2008-08-05 12:10:00,85.23,85.44,85.23,85.41,16441.31963223364,55.7773,55.9147,55.7773,55.8951,16441.3196
2008-08-05 12:15:00,85.41,85.57,85.39,85.54,13520.82206598161,55.8951,55.9998,55.882,55.9802,13520.8221
2008-08-05 12:20:00,85.54,85.54,85.44,85.49,13953.488372093025,55.9802,55.9802,55.9147,55.9474,13953.4884
2008-08-05 12:25:00,85.49,85.69,85.48,85.6,14926.9875608437,55.9474,56.0783,55.9409,56.0194,14926.9876
2008-08-05 12:30:00,85.6,85.61,85.54,85.54,13196.322336398052,56.0194,56.026,55.9802,55.9802,13196.3223
2008-08-05 12:35:00,85.55,85.65,85.55,85.65,8004.326663061114,55.9867,56.0521,55.9867,56.0521,8004.3267
2008-08-05 12:40:00,85.69,85.72,85.63,85.65,13953.488372093025,56.0783,56.0979,56.039,56.0521,13953.4884
2008-08-05 12:45:00,85.65,85.65,85.54,85.6,16657.652785289345,56.0521,56.0521,55.9802,56.0194,16657.6528
2008-08-05 12:50:00,85.59,85.63,85.53,85.57,45538.128718226064,56.0129,56.039,55.9736,55.9998,45538.1287
2008-08-05 12:55:00,85.53,85.6,85.48,85.48,14818.820984315846,55.9736,56.0194,55.9409,55.9409,14818.821
2008-08-05 13:00:00,85.45,85.54,85.41,85.45,36343.96971335857,55.9213,55.9802,55.8951,55.9213,36343.9697
2008-08-05 13:05:00,85.41,85.47,85.25,85.3,17739.318550567874,55.8951,55.9343,55.7904,55.8231,17739.3186
2008-08-05 13:10:00,85.29,85.29,85.16,85.16,26284.478096268253,55.8165,55.8165,55.7315,55.7315,26284.4781
2008-08-05 13:15:00,85.14,85.25,85.14,85.25,9518.658734451054,55.7184,55.7904,55.7184,55.7904,9518.6587
2008-08-05 13:20:00,85.26,85.44,85.24,85.4,14277.98810167658,55.7969,55.9147,55.7838,55.8885,14277.9881
2008-08-05 13:25:00,85.41,85.46,85.32,85.41,15575.987020010816,55.8951,55.9278,55.8362,55.8951,15575.987
2008-08-05 13:30:00,85.41,85.46,85.23,85.29,24878.312601406164,55.8951,55.9278,55.7773,55.8165,24878.3126
2008-08-05 13:35:00,85.31,85.34,85.2,85.27,16657.652785289345,55.8296,55.8493,55.7576,55.8035,16657.6528
2008-08-05 13:40:00,85.27,85.31,85.2,85.28,9302.32558139535,55.8035,55.8296,55.7576,55.81,9302.3256
2008-08-05 13:45:00,85.29,85.33,85.21,85.26,15143.320713899404,55.8165,55.8427,55.7642,55.7969,15143.3207
2008-08-05 13:50:00,85.27,85.29,85.21,85.26,12330.98972417523,55.8035,55.8165,55.7642,55.7969,12330.9897
2008-08-05 13:55:00,85.24,85.24,85.15,85.19,13520.82206598161,55.7838,55.7838,55.7249,55.7511,13520.8221
2008-08-05 14:00:00,85.18,85.18,85.05,85.12,19794.48350459708,55.7446,55.7446,55.6595,55.7053,19794.4835
2008-08-05 14:05:00,85.08,85.14,85.05,85.14,19578.15035154137,55.6791,55.7184,55.6595,55.7184,19578.1504
2008-08-05 14:10:00,85.11,85.26,84.92,85.15,49107.625743645214,55.6987,55.7969,55.5744,55.7249,49107.6257
2008-08-05 14:15:00,85.13,85.5,85.07,85.27,37641.968631692806,55.7118,55.954,55.6726,55.8035,37641.9686
2008-08-05 14:20:00,85.3,85.36,84.9,84.99,56679.28610059492,55.8231,55.8624,55.5613,55.6202,56679.2861
2008-08-05 14:25:00,85.0,85.24,84.92,85.17,34829.63764196863,55.6268,55.7838,55.5744,55.738,34829.6376
2008-08-05 14:30:00,85.16,85.44,85.16,85.41,25851.81179015684,55.7315,55.9147,55.7315,55.8951,25851.8118
2008-08-05 14:35:00,85.39,85.41,85.01,85.05,22282.314764737694,55.882,55.8951,55.6333,55.6595,22282.3148
2008-08-05 14:40:00,85.03,85.24,84.95,85.22,36019.469983775016,55.6464,55.7838,55.594,55.7707,36019.47
2008-08-05 14:45:00,85.23,85.25,85.02,85.16,41535.96538669551,55.7773,55.7904,55.6398,55.7315,41535.9654
2008-08-05 14:50:00,85.17,85.22,85.03,85.14,38507.30124391563,55.738,55.7707,55.6464,55.7184,38507.3012
2008-08-05 14:55:00,85.15,85.16,85.01,85.01,24661.97944835046,55.7249,55.7315,55.6333,55.6333,24661.9794
2008-08-05 15:00:00,85.02,85.02,84.9,85.0,31368.307193077337,55.6398,55.6398,55.5613,55.6268,31368.3072
2008-08-05 15:05:00,85.03,85.05,84.87,84.88,30935.640886965928,55.6464,55.6595,55.5417,55.5482,30935.6409
2008-08-05 15:10:00,84.88,85.01,84.8,84.82,33315.30557057869,55.5482,55.6333,55.4959,55.509,33315.3056
2008-08-05 15:15:00,84.82,84.83,84.69,84.77,46403.46133044889,55.509,55.5155,55.4239,55.4762,46403.4613
2008-08-05 15:20:00,84.76,84.77,84.63,84.67,25310.978907517576,55.4697,55.4762,55.3846,55.4108,25310.9789
2008-08-05 15:25:00,84.66,84.69,84.55,84.57,30827.474310438072,55.4042,55.4239,55.3323,55.3454,30827.4743
2008-08-05 15:30:00,84.57,84.58,84.48,84.51,64359.11303407247,55.3454,55.3519,55.2865,55.3061,64359.113
2008-08-05 15:35:00,84.49,84.82,84.49,84.78,90535.42455381287,55.293,55.509,55.293,55.4828,90535.4246
2008-08-05 15:40:00,84.8,85.03,84.77,84.99,84910.76257436452,55.4959,55.6464,55.4762,55.6202,84910.7626
2008-08-05 15:45:00,84.99,85.08,84.93,84.98,85667.92861005949,55.6202,55.6791,55.5809,55.6137,85667.9286
2008-08-05 15:50:00,84.98,85.05,84.93,84.95,92266.08977825852,55.6137,55.6595,55.5809,55.594,92266.0898
2008-08-05 15:55:00,84.93,85.02,84.84,84.97,111627.90697674418,55.5809,55.6398,55.522,55.6071,111627.907
2008-08-06 09:30:00,84.83,85.18,84.83,84.92,37966.46836127636,55.5155,55.7446,55.5155,55.5744,37966.4684
2008-08-06 09:35:00,84.92,85.2,84.92,85.15,26717.144402379665,55.5744,55.7576,55.5744,55.7249,26717.1444
2008-08-06 09:40:00,85.13,85.48,85.13,85.39,31909.1400757166,55.7118,55.9409,55.7118,55.882,31909.1401
2008-08-06 09:45:00,85.4,85.53,85.37,85.5,53975.12168739859,55.8885,55.9736,55.8689,55.954,53975.1217
2008-08-06 09:50:00,85.47,85.87,85.43,85.75,48674.9594375338,55.9343,56.1961,55.9082,56.1176,48674.9594
2008-08-06 09:55:00,85.77,85.98,85.73,85.8,39805.30016224986,56.1307,56.2681,56.1045,56.1503,39805.3002
2008-08-06 10:00:00,85.8,85.83,85.4,85.43,22498.6479177934,56.1503,56.1699,55.8885,55.9082,22498.6479
2008-08-06 10:05:00,85.39,85.41,85.1,85.1,55597.62033531639,55.882,55.8951,55.6922,55.6922,55597.6203
2008-08-06 10:10:00,85.11,85.11,84.88,84.93,62844.780962682526,55.6987,55.6987,55.5482,55.5809,62844.781
2008-08-06 10:15:00,84.94,85.08,84.78,84.8,70308.27474310438,55.5875,55.6791,55.4828,55.4959,70308.2747
2008-08-06 10:20:00,84.78,85.05,84.7,84.99,60897.78258518118,55.4828,55.6595,55.4304,55.6202,60897.7826
2008-08-06 10:25:00,84.99,85.09,84.88,85.04,27257.97728501893,55.6202,55.6857,55.5482,55.6529,27257.9773
2008-08-06 10:30:00,85.04,85.12,84.78,84.88,48458.626284478094,55.6529,55.7053,55.4828,55.5482,48458.6263
2008-08-06 10:35:00,84.86,84.96,84.67,84.67,36343.96971335857,55.5351,55.6006,55.4108,55.4108,36343.9697
2008-08-06 10:40:00,84.66,84.7,84.43,84.63,24445.64629529475,55.4042,55.4304,55.2537,55.3846,24445.6463
2008-08-06 10:45:00,84.63,84.84,84.62,84.84,27474.31043807464,55.3846,55.522,55.3781,55.522,27474.3104
2008-08-06 10:50:00,84.82,84.82,84.6,84.67,19469.98377501352,55.509,55.509,55.365,55.4108,19469.9838
2008-08-06 10:55:00,84.69,84.75,84.59,84.65,14277.98810167658,55.4239,55.4631,55.3584,55.3977,14277.9881
2008-08-06 11:00:00,84.69,84.7,84.59,84.65,15035.154137371552,55.4239,55.4304,55.3584,55.3977,15035.1541
2008-08-06 11:05:00,84.65,84.67,84.59,84.59,14277.98810167658,55.3977,55.4108,55.3584,55.3584,14277.9881
2008-08-06 11:10:00,84.61,84.61,84.45,84.47,30070.308274743104,55.3715,55.3715,55.2668,55.2799,30070.3083
2008-08-06 11:15:00,84.44,84.57,84.41,84.43,19469.98377501352,55.2603,55.3454,55.2406,55.2537,19469.9838
2008-08-06 11:20:00,84.43,84.43,84.2,84.2,27041.64413196322,55.2537,55.2537,55.1032,55.1032,27041.6441
2008-08-06 11:25:00,84.21,84.22,84.17,84.19,33531.638723634394,55.1098,55.1163,55.0836,55.0967,33531.6387
2008-08-06 11:30:00,84.22,84.23,84.12,84.12,38507.30124391563,55.1163,55.1228,55.0509,55.0509,38507.3012
2008-08-06 11:35:00,84.13,84.14,83.98,83.98,82206.5981611682,55.0574,55.0639,54.9592,54.9592,82206.5982
2008-08-06 11:40:00,84.0,84.06,83.98,83.99,35586.8036776636,54.9723,55.0116,54.9592,54.9658,35586.8037
2008-08-06 11:45:00,83.99,84.0,83.7,83.74,114872.90427257976,54.9658,54.9723,54.776,54.8022,114872.9043
2008-08-06 11:50:00,83.76,83.9,83.72,83.78,51487.290427257976,54.8153,54.9069,54.7891,54.8283,51487.2904
2008-08-06 11:55:00,83.79,83.82,83.67,83.69,80908.59924283397,54.8349,54.8545,54.7564,54.7695,80908.5992
2008-08-06 12:00:00,83.69,83.8,83.64,83.77,53434.28880475933,54.7695,54.8414,54.7367,54.8218,53434.2888
2008-08-06 12:05:00,83.79,83.79,83.53,83.56,69010.27582477014,54.8349,54.8349,54.6647,54.6844,69010.2758
2008-08-06 12:10:00,83.56,83.56,83.21,83.36,70200.10816657652,54.6844,54.6844,54.4553,54.5535,70200.1082
2008-08-06 12:15:00,83.33,83.5,83.33,83.5,27149.81070849108,54.5339,54.6451,54.5339,54.6451,27149.8107
2008-08-06 12:20:00,83.49,83.62,83.47,83.57,72038.93996755003,54.6386,54.7236,54.6255,54.6909,72038.94
2008-08-06 12:25:00,83.57,83.62,83.53,83.59,52028.12330989724,54.6909,54.7236,54.6647,54.704,52028.1233
2008-08-06 12:30:00,83.59,83.65,83.58,83.65,32125.47322877231,54.704,54.7433,54.6975,54.7433,32125.4732
2008-08-06 12:35:00,83.65,83.81,83.62,83.81,30502.97458085452,54.7433,54.848,54.7236,54.848,30502.9746
2008-08-06 12:40:00,83.81,83.97,83.79,83.91,11141.157382368849,54.848,54.9527,54.8349,54.9134,11141.1574
2008-08-06 12:45:00,83.92,84.06,83.84,84.06,16549.486208761493,54.92,55.0116,54.8676,55.0116,16549.4862
2008-08-06 12:50:00,84.05,84.15,83.98,84.11,47052.46078961601,55.005,55.0705,54.9592,55.0443,47052.4608
2008-08-06 12:55:00,84.13,84.21,84.12,84.18,15684.153596538668,55.0574,55.1098,55.0509,55.0901,15684.1536
2008-08-06 13:00:00,84.18,84.19,83.91,83.92,23363.980530016222,55.0901,55.0967,54.9134,54.92,23363.9805
2008-08-06 13:05:00,83.91,83.93,83.81,83.85,18280.15143320714,54.9134,54.9265,54.848,54.8742,18280.1514
2008-08-06 13:10:00,83.87,83.9,83.82,83.9,15792.320173066522,54.8872,54.9069,54.8545,54.9069,15792.3202
2008-08-06 13:15:00,83.85,83.87,83.79,83.84,19469.98377501352,54.8742,54.8872,54.8349,54.8676,19469.9838
2008-08-06 13:20:00,83.84,83.85,83.82,83.82,16441.31963223364,54.8676,54.8742,54.8545,54.8545,16441.3196
2008-08-06 13:25:00,83.83,83.87,83.82,83.82,10167.658193618172,54.8611,54.8872,54.8545,54.8545,10167.6582
2008-08-06 13:30:00,83.85,83.87,83.82,83.83,11032.990805840996,54.8742,54.8872,54.8545,54.8611,11032.9908
2008-08-06 13:35:00,83.85,83.93,83.81,83.85,24445.64629529475,54.8742,54.9265,54.848,54.8742,24445.6463
2008-08-06 13:40:00,83.88,83.92,83.84,83.9,11141.157382368849,54.8938,54.92,54.8676,54.9069,11141.1574
2008-08-06 13:45:00,83.91,83.91,83.89,83.9,20984.31584640346,54.9134,54.9134,54.9003,54.9069,20984.3158
2008-08-06 13:50:00,83.9,83.91,83.86,83.88,21849.648458626285,54.9069,54.9134,54.8807,54.8938,21849.6485
2008-08-06 13:55:00,83.88,83.91,83.86,83.9,10059.491617090318,54.8938,54.9134,54.8807,54.9069,10059.4916
2008-08-06 14:00:00,83.89,83.91,83.76,83.82,25959.97836668469,54.9003,54.9134,54.8153,54.8545,25959.9784
2008-08-06 14:05:00,83.84,84.1,83.84,84.03,15143.320713899404,54.8676,55.0378,54.8676,54.992,15143.3207
2008-08-06 14:10:00,84.04,84.15,84.0,84.15,14277.98810167658,54.9985,55.0705,54.9723,55.0705,14277.9881
2008-08-06 14:15:00,84.15,84.31,84.14,84.27,20551.64954029205,55.0705,55.1752,55.0639,55.149,20551.6495
2008-08-06 14:20:00,84.27,84.31,84.22,84.27,21308.81557598702,55.149,55.1752,55.1163,55.149,21308.8156
2008-08-06 14:25:00,84.27,84.33,84.23,84.31,8112.493239588966,55.149,55.1883,55.1228,55.1752,8112.4932
2008-08-06 14:30:00,84.31,84.51,84.31,84.43,12763.656030286642,55.1752,55.3061,55.1752,55.2537,12763.656
2008-08-06 14:35:00,84.47,84.55,84.44,84.5,31043.80746349378,55.2799,55.3323,55.2603,55.2995,31043.8075
2008-08-06 14:40:00,84.49,84.58,84.47,84.51,27582.47701460249,55.293,55.3519,55.2799,55.3061,27582.477
2008-08-06 14:45:00,84.5,84.72,84.46,84.72,44997.2958355868,55.2995,55.4435,55.2734,55.4435,44997.2958
2008-08-06 14:50:00,84.71,84.86,84.69,84.8,32774.47268793943,55.437,55.5351,55.4239,55.4959,32774.4727
2008-08-06 14:55:00,84.8,84.92,84.79,84.91,25310.978907517576,55.4959,55.5744,55.4893,55.5679,25310.9789
2008-08-06 15:00:00,84.92,84.99,84.83,84.85,33747.9718766901,55.5744,55.6202,55.5155,55.5286,33747.9719
2008-08-06 15:05:00,84.86,84.86,84.68,84.68,38399.13466738778,55.5351,55.5351,55.4173,55.4173,38399.1347
2008-08-06 15:10:00,84.69,84.69,84.57,84.62,27906.97674418605,55.4239,55.4239,55.3454,55.3781,27906.9767
2008-08-06 15:15:00,84.62,84.62,84.54,84.56,30502.97458085452,55.3781,55.3781,55.3257,55.3388,30502.9746
2008-08-06 15:20:00,84.58,84.75,84.56,84.56,39156.30070308274,55.3519,55.4631,55.3388,55.3388,39156.3007
2008-08-06 15:25:00,84.56,84.58,84.49,84.49,19253.65062195781,55.3388,55.3519,55.293,55.293,19253.6506
2008-08-06 15:30:00,84.5,84.5,84.21,84.22,38831.80097349919,55.2995,55.2995,55.1098,55.1163,38831.801
2008-08-06 15:35:00,84.22,84.25,84.15,84.2,39697.13358572201,55.1163,55.1359,55.0705,55.1032,39697.1336
2008-08-06 15:40:00,84.19,84.28,84.15,84.18,30719.30773391022,55.0967,55.1556,55.0705,55.0901,30719.3077
2008-08-06 15:45:00,84.18,84.27,84.16,84.2,22390.48134126555,55.0901,55.149,55.077,55.1032,22390.4813
2008-08-06 15:50:00,84.21,84.35,84.18,84.35,29313.14223904813,55.1098,55.2014,55.0901,55.2014,29313.1422
2008-08-06 15:55:00,84.35,84.48,84.34,84.39,72038.93996755003,55.2014,55.2865,55.1948,55.2276,72038.94
2008-08-07 09:30:00,83.47,83.47,82.33,82.75,103623.58031368308,54.6255,54.6255,53.8794,54.1543,103623.5803
2008-08-07 09:35:00,82.83,82.84,82.19,82.49,47485.12709572742,54.2066,54.2132,53.7878,53.9841,47485.1271
2008-08-07 09:40:00,82.49,82.51,82.14,82.23,45321.79556517036,53.9841,53.9972,53.7551,53.814,45321.7956
2008-08-07 09:45:00,82.22,82.41,82.1,82.26,57111.952406706325,53.8074,53.9318,53.7289,53.8336,57111.9524
2008-08-07 09:50:00,82.24,82.75,82.21,82.48,68469.44294213087,53.8205,54.1543,53.8009,53.9776,68469.4429
2008-08-07 09:55:00,82.48,82.72,82.47,82.5,27906.97674418605,53.9776,54.1347,53.971,53.9907,27906.9767
2008-08-07 10:00:00,82.52,82.57,82.22,82.27,43482.96376419686,54.0038,54.0365,53.8074,53.8402,43482.9638
2008-08-07 10:05:00,82.27,82.35,82.11,82.23,59383.45051379124,53.8402,53.8925,53.7354,53.814,59383.4505
2008-08-07 10:10:00,82.23,82.33,82.1,82.19,58518.11790156841,53.814,53.8794,53.7289,53.7878,58518.1179
2008-08-07 10:15:00,82.18,82.31,82.13,82.23,31476.4737696052,53.7813,53.8663,53.7485,53.814,31476.4738
2008-08-07 10:20:00,82.23,82.23,82.06,82.07,31692.806922660897,53.814,53.814,53.7027,53.7093,31692.8069
2008-08-07 10:25:00,82.07,82.17,81.91,82.17,54515.95457003786,53.7093,53.7747,53.6046,53.7747,54515.9546
2008-08-07 10:30:00,82.16,82.23,82.04,82.05,45538.128718226064,53.7682,53.814,53.6896,53.6962,45538.1287
2008-08-07 10:35:00,82.05,82.18,82.0,82.0,49864.79177934018,53.6962,53.7813,53.6635,53.6635,49864.7918
2008-08-07 10:40:00,82.01,82.1,81.96,81.96,42184.96484586263,53.67,53.7289,53.6373,53.6373,42184.9648
2008-08-07 10:45:00,81.98,82.0,81.83,81.88,36560.30286641428,53.6504,53.6635,53.5522,53.5849,36560.3029
2008-08-07 10:50:00,81.86,81.89,81.75,81.82,55056.78745267712,53.5718,53.5915,53.4999,53.5457,55056.7875
2008-08-07 10:55:00,81.8,81.87,81.61,81.63,52785.28934559221,53.5326,53.5784,53.4082,53.4213,52785.2893
2008-08-07 11:00:00,81.65,81.79,81.58,81.74,63926.446727961054,53.4344,53.526,53.3886,53.4933,63926.4467
2008-08-07 11:05:00,81.74,81.93,81.74,81.91,61005.94916170903,53.4933,53.6176,53.4933,53.6046,61005.9492
2008-08-07 11:10:00,81.91,82.23,81.9,82.22,58193.61817198485,53.6046,53.814,53.598,53.8074,58193.6182
2008-08-07 11:15:00,82.21,82.23,82.14,82.19,35694.97025419145,53.8009,53.814,53.7551,53.7878,35694.9703
2008-08-07 11:20:00,82.18,82.28,82.1,82.25,40778.79935100054,53.7813,53.8467,53.7289,53.8271,40778.7994
2008-08-07 11:25:00,82.27,82.3,82.23,82.28,22282.314764737694,53.8402,53.8598,53.814,53.8467,22282.3148
2008-08-07 11:30:00,82.28,82.37,82.26,82.26,45321.79556517036,53.8467,53.9056,53.8336,53.8336,45321.7956
2008-08-07 11:35:00,82.27,82.29,82.2,82.26,28447.80962682531,53.8402,53.8532,53.7943,53.8336,28447.8096
2008-08-07 11:40:00,82.26,82.27,82.19,82.24,22282.314764737694,53.8336,53.8402,53.7878,53.8205,22282.3148
2008-08-07 11:45:00,82.24,82.45,82.22,82.35,28123.30989724175,53.8205,53.958,53.8074,53.8925,28123.3099
2008-08-07 11:50:00,82.35,82.41,82.32,82.37,58518.11790156841,53.8925,53.9318,53.8729,53.9056,58518.1179
2008-08-07 11:55:00,82.38,82.45,82.37,82.37,28988.64250946457,53.9121,53.958,53.9056,53.9056,28988.6425
2008-08-07 12:00:00,82.37,82.39,82.25,82.38,52677.12276906436,53.9056,53.9187,53.8271,53.9121,52677.1228
2008-08-07 12:05:00,82.38,82.48,82.38,82.46,44889.12925905895,53.9121,53.9776,53.9121,53.9645,44889.1293
2008-08-07 12:10:00,82.47,82.6,82.46,82.53,66630.61114115738,53.971,54.0561,53.9645,54.0103,66630.6111
2008-08-07 12:15:00,82.54,82.59,82.43,82.55,35370.470524607896,54.0169,54.0496,53.9449,54.0234,35370.4705
2008-08-07 12:20:00,82.54,82.59,82.52,82.54,32882.63926446728,54.0169,54.0496,54.0038,54.0169,32882.6393
2008-08-07 12:25:00,82.57,82.69,82.56,82.66,24770.14602487831,54.0365,54.115,54.0299,54.0954,24770.146
2008-08-07 12:30:00,82.66,82.71,82.6,82.71,29962.14169821525,54.0954,54.1281,54.0561,54.1281,29962.1417
2008-08-07 12:35:00,82.71,82.8,82.61,82.69,51811.79015684153,54.1281,54.187,54.0627,54.115,51811.7902
2008-08-07 12:40:00,82.71,82.76,82.65,82.66,42617.63115197404,54.1281,54.1608,54.0888,54.0954,42617.6312
2008-08-07 12:45:00,82.66,82.72,82.63,82.66,50730.12439156301,54.0954,54.1347,54.0758,54.0954,50730.1244
2008-08-07 12:50:00,82.68,82.71,82.6,82.66,31692.806922660897,54.1085,54.1281,54.0561,54.0954,31692.8069
2008-08-07 12:55:00,82.66,82.7,82.6,82.64,26392.644672796105,54.0954,54.1216,54.0561,54.0823,26392.6447
2008-08-07 13:00:00,82.65,82.72,82.62,82.66,25202.812330989724,54.0888,54.1347,54.0692,54.0954,25202.8123
2008-08-07 13:05:00,82.67,82.71,82.6,82.6,32666.306111411574,54.1019,54.1281,54.0561,54.0561,32666.3061
2008-08-07 13:10:00,82.61,82.61,82.48,82.48,32017.306652244457,54.0627,54.0627,53.9776,53.9776,32017.3067
2008-08-07 13:15:00,82.48,82.57,82.47,82.49,45538.128718226064,53.9776,54.0365,53.971,53.9841,45538.1287
2008-08-07 13:20:00,82.52,82.72,82.52,82.71,26392.644672796105,54.0038,54.1347,54.0038,54.1281,26392.6447
2008-08-07 13:25:00,82.72,82.82,82.65,82.82,16333.153055705789,54.1347,54.2001,54.0888,54.2001,16333.1531
2008-08-07 13:30:00,82.8,82.96,82.76,82.79,35911.30340724716,54.187,54.2917,54.1608,54.1805,35911.3034
2008-08-07 13:35:00,82.78,82.82,82.7,82.78,30070.308274743104,54.1739,54.2001,54.1216,54.1739,30070.3083
2008-08-07 13:40:00,82.78,82.78,82.65,82.65,35262.30394808004,54.1739,54.1739,54.0888,54.0888,35262.3039
2008-08-07 13:45:00,82.65,82.65,82.5,82.56,32233.63980530016,54.0888,54.0888,53.9907,54.0299,32233.6398
2008-08-07 13:50:00,82.56,82.63,82.53,82.57,12979.989183342346,54.0299,54.0758,54.0103,54.0365,12979.9892
2008-08-07 13:55:00,82.55,82.58,82.47,82.52,28880.475932936723,54.0234,54.043,53.971,54.0038,28880.4759
2008-08-07 14:00:00,82.53,82.59,82.47,82.48,28015.14332071389,54.0103,54.0496,53.971,53.9776,28015.1433
2008-08-07 14:05:00,82.48,82.52,82.37,82.38,62195.78150351541,53.9776,54.0038,53.9056,53.9121,62195.7815
2008-08-07 14:10:00,82.4,82.54,82.37,82.44,67495.9437533802,53.9252,54.0169,53.9056,53.9514,67495.9438
2008-08-07 14:15:00,82.43,82.44,82.33,82.41,36560.30286641428,53.9449,53.9514,53.8794,53.9318,36560.3029
2008-08-07 14:20:00,82.35,82.44,82.33,82.41,32341.806381828013,53.8925,53.9514,53.8794,53.9318,32341.8064
2008-08-07 14:25:00,82.43,82.57,82.38,82.44,35911.30340724716,53.9449,54.0365,53.9121,53.9514,35911.3034
2008-08-07 14:30:00,82.46,82.62,82.44,82.62,16224.986479177933,53.9645,54.0692,53.9514,54.0692,16224.9865
2008-08-07 14:35:00,82.62,82.68,82.51,82.52,37425.6354786371,54.0692,54.1085,53.9972,54.0038,37425.6355
2008-08-07 14:40:00,82.52,82.59,82.51,82.54,12871.822606814494,54.0038,54.0496,53.9972,54.0169,12871.8226
2008-08-07 14:45:00,82.54,82.6,82.46,82.58,41211.46565711195,54.0169,54.0561,53.9645,54.043,41211.4657
2008-08-07 14:50:00,82.58,82.68,82.51,82.64,24553.812871822607,54.043,54.1085,53.9972,54.0823,24553.8129
2008-08-07 14:55:00,82.63,82.76,82.61,82.66,40886.96592752839,54.0758,54.1608,54.0627,54.0954,40886.9659
2008-08-07 15:00:00,82.63,82.66,82.56,82.6,55056.78745267712,54.0758,54.0954,54.0299,54.0561,55056.7875
2008-08-07 15:05:00,82.62,82.68,82.56,82.66,46836.127636560304,54.0692,54.1085,54.0299,54.0954,46836.1276
2008-08-07 15:10:00,82.66,82.72,82.64,82.64,38182.80151433207,54.0954,54.1347,54.0823,54.0823,38182.8015
2008-08-07 15:15:00,82.66,82.75,82.64,82.74,38399.13466738778,54.0954,54.1543,54.0823,54.1477,38399.1347
2008-08-07 15:20:00,82.74,82.85,82.73,82.77,51054.62412114657,54.1477,54.2197,54.1412,54.1674,51054.6241
2008-08-07 15:25:00,82.77,83.04,82.75,82.97,74310.43807463493,54.1674,54.3441,54.1543,54.2983,74310.4381
2008-08-07 15:30:00,82.97,82.97,82.7,82.71,53326.12222823148,54.2983,54.2983,54.1216,54.1281,53326.1222
2008-08-07 15:35:00,82.72,82.72,82.47,82.56,55164.95402920497,54.1347,54.1347,53.971,54.0299,55164.954
2008-08-07 15:40:00,82.53,82.59,82.45,82.5,46187.128177393184,54.0103,54.0496,53.958,53.9907,46187.1282
2008-08-07 15:45:00,82.52,82.52,82.4,82.41,32990.80584099513,54.0038,54.0038,53.9252,53.9318,32990.8058
2008-08-07 15:50:00,82.41,82.45,82.29,82.31,58085.451595457,53.9318,53.958,53.8532,53.8663,58085.4516
2008-08-07 15:55:00,82.31,82.33,82.2,82.33,109680.90859924284,53.8663,53.8794,53.7943,53.8794,109680.9086
2008-08-08 09:30:00,82.25,82.25,81.72,81.84,19578.15035154137,53.8271,53.8271,53.4802,53.5588,19578.1504
2008-08-08 09:35:00,81.78,82.01,81.36,81.44,28880.475932936723,53.5195,53.67,53.2446,53.297,28880.4759
2008-08-08 09:40:00,81.44,81.53,81.25,81.25,29853.9751216874,53.297,53.3559,53.1726,53.1726,29853.9751
2008-08-08 09:45:00,81.3,81.39,81.12,81.3,33639.80530016225,53.2054,53.2643,53.0876,53.2054,33639.8053
2008-08-08 09:50:00,81.3,81.64,81.26,81.59,30719.30773391022,53.2054,53.4279,53.1792,53.3951,30719.3077
2008-08-08 09:55:00,81.63,81.83,81.61,81.81,32882.63926446728,53.4213,53.5522,53.4082,53.5391,32882.6393
2008-08-08 10:00:00,81.84,82.01,81.8,81.88,29313.14223904813,53.5588,53.67,53.5326,53.5849,29313.1422
2008-08-08 10:05:00,81.88,82.36,81.88,82.24,56246.6197944835,53.5849,53.8991,53.5849,53.8205,56246.6198
2008-08-08 10:10:00,82.23,82.47,82.16,82.45,40995.13250405624,53.814,53.971,53.7682,53.958,40995.1325
2008-08-08 10:15:00,82.48,82.63,82.41,82.6,26176.3115197404,53.9776,54.0758,53.9318,54.0561,26176.3115
2008-08-08 10:20:00,82.6,82.77,82.56,82.59,28555.97620335316,54.0561,54.1674,54.0299,54.0496,28555.9762
2008-08-08 10:25:00,82.63,82.69,82.55,82.57,46403.46133044889,54.0758,54.115,54.0234,54.0365,46403.4613
2008-08-08 10:30:00,82.57,82.64,82.5,82.55,20010.816657652784,54.0365,54.0823,53.9907,54.0234,20010.8167
2008-08-08 10:35:00,82.57,82.61,82.48,82.53,17955.65170362358,54.0365,54.0627,53.9776,54.0103,17955.6517
2008-08-08 10:40:00,82.58,82.63,82.52,82.57,19145.484045429963,54.043,54.0758,54.0038,54.0365,19145.484
2008-08-08 10:45:00,82.55,82.66,82.53,82.66,24661.97944835046,54.0234,54.0954,54.0103,54.0954,24661.9794
2008-08-08 10:50:00,82.66,82.67,82.54,82.62,30935.640886965928,54.0954,54.1019,54.0169,54.0692,30935.6409
2008-08-08 10:55:00,82.63,82.63,82.54,82.57,19253.65062195781,54.0758,54.0758,54.0169,54.0365,19253.6506
2008-08-08 11:00:00,82.57,82.59,82.47,82.5,23796.646836127635,54.0365,54.0496,53.971,53.9907,23796.6468
2008-08-08 11:05:00,82.5,82.52,82.39,82.49,26717.144402379665,53.9907,54.0038,53.9187,53.9841,26717.1444
2008-08-08 11:10:00,82.49,82.53,82.35,82.39,35586.8036776636,53.9841,54.0103,53.8925,53.9187,35586.8037
2008-08-08 11:15:00,82.41,82.41,82.22,82.26,32233.63980530016,53.9318,53.9318,53.8074,53.8336,32233.6398
2008-08-08 11:20:00,82.24,82.32,82.1,82.16,37858.30178474851,53.8205,53.8729,53.7289,53.7682,37858.3018
2008-08-08 11:25:00,82.17,82.17,81.97,82.03,44889.12925905895,53.7747,53.7747,53.6438,53.6831,44889.1293
2008-08-08 11:30:00,81.99,82.26,81.99,82.26,24878.312601406164,53.6569,53.8336,53.6569,53.8336,24878.3126
2008-08-08 11:35:00,82.23,82.26,82.16,82.26,15684.153596538668,53.814,53.8336,53.7682,53.8336,15684.1536
2008-08-08 11:40:00,82.27,82.31,82.21,82.24,15467.820443482964,53.8402,53.8663,53.8009,53.8205,15467.8204
2008-08-08 11:45:00,82.24,82.33,82.2,82.23,14277.98810167658,53.8205,53.8794,53.7943,53.814,14277.9881
2008-08-08 11:50:00,82.23,82.23,82.1,82.12,22065.98161168199,53.814,53.814,53.7289,53.742,22065.9816
2008-08-08 11:55:00,82.13,82.22,82.09,82.1,16657.652785289345,53.7485,53.8074,53.7224,53.7289,16657.6528
2008-08-08 12:00:00,82.1,82.16,82.08,82.09,22498.6479177934,53.7289,53.7682,53.7158,53.7224,22498.6479
2008-08-08 12:05:00,82.1,82.18,82.09,82.15,16873.98593834505,53.7289,53.7813,53.7224,53.7616,16873.9859
2008-08-08 12:10:00,82.16,82.28,82.13,82.28,14710.654407787992,53.7682,53.8467,53.7485,53.8467,14710.6544
2008-08-08 12:15:00,82.32,82.52,82.31,82.43,23039.480800432662,53.8729,54.0038,53.8663,53.9449,23039.4808
2008-08-08 12:20:00,82.44,82.47,82.3,82.39,22606.814494321254,53.9514,53.971,53.8598,53.9187,22606.8145
2008-08-08 12:25:00,82.41,82.51,82.38,82.51,14602.48783126014,53.9318,53.9972,53.9121,53.9972,14602.4878
2008-08-08 12:30:00,82.53,82.55,82.41,82.45,24878.312601406164,54.0103,54.0234,53.9318,53.958,24878.3126
2008-08-08 12:35:00,82.45,82.55,82.45,82.55,11790.156841535963,53.958,54.0234,53.958,54.0234,11790.1568
2008-08-08 12:40:00,82.57,82.65,82.55,82.63,8977.82585181179,54.0365,54.0888,54.0234,54.0758,8977.8259
2008-08-08 12:45:00,82.63,82.63,82.56,82.6,10708.491076257436,54.0758,54.0758,54.0299,54.0561,10708.4911
2008-08-08 12:50:00,82.61,82.75,82.6,82.72,12871.822606814494,54.0627,54.1543,54.0561,54.1347,12871.8226
2008-08-08 12:55:00,82.71,82.77,82.63,82.66,18388.31800973499,54.1281,54.1674,54.0758,54.0954,18388.318
2008-08-08 13:00:00,82.67,82.77,82.66,82.71,23363.980530016222,54.1019,54.1674,54.0954,54.1281,23363.9805
2008-08-08 13:05:00,82.69,82.75,82.66,82.75,16333.153055705789,54.115,54.1543,54.0954,54.1543,16333.1531
2008-08-08 13:10:00,82.76,82.77,82.63,82.68,19469.98377501352,54.1608,54.1674,54.0758,54.1085,19469.9838
2008-08-08 13:15:00,82.68,82.82,82.67,82.8,10816.657652785289,54.1085,54.2001,54.1019,54.187,10816.6577
2008-08-08 13:20:00,82.83,82.95,82.83,82.9,18388.31800973499,54.2066,54.2852,54.2066,54.2524,18388.318
2008-08-08 13:25:00,82.91,83.13,82.9,83.1,20551.64954029205,54.259,54.403,54.2524,54.3833,20551.6495
2008-08-08 13:30:00,83.12,83.22,83.08,83.17,76473.76960519199,54.3964,54.4619,54.3702,54.4291,76473.7696
2008-08-08 13:35:00,83.19,83.27,83.17,83.22,16008.653326122228,54.4422,54.4946,54.4291,54.4619,16008.6533
2008-08-08 13:40:00,83.23,83.3,83.17,83.2,24878.312601406164,54.4684,54.5142,54.4291,54.4488,24878.3126
2008-08-08 13:45:00,83.17,83.21,83.14,83.18,20659.8161168199,54.4291,54.4553,54.4095,54.4357,20659.8161
2008-08-08 13:50:00,83.18,83.25,83.16,83.24,18604.6511627907,54.4357,54.4815,54.4226,54.475,18604.6512
2008-08-08 13:55:00,83.24,83.24,83.16,83.21,15467.820443482964,54.475,54.475,54.4226,54.4553,15467.8204
2008-08-08 14:00:00,83.19,83.24,83.16,83.19,16008.653326122228,54.4422,54.475,54.4226,54.4422,16008.6533
2008-08-08 14:05:00,83.2,83.25,83.17,83.18,20984.31584640346,54.4488,54.4815,54.4291,54.4357,20984.3158
2008-08-08 14:10:00,83.18,83.2,83.11,83.13,17090.319091400757,54.4357,54.4488,54.3899,54.403,17090.3191
2008-08-08 14:15:00,83.13,83.2,83.05,83.11,18712.81773931855,54.403,54.4488,54.3506,54.3899,18712.8177
2008-08-08 14:20:00,83.13,83.18,83.08,83.15,27798.8101676582,54.403,54.4357,54.3702,54.4161,27798.8102
2008-08-08 14:25:00,83.15,83.21,83.08,83.19,28880.475932936723,54.4161,54.4553,54.3702,54.4422,28880.4759
2008-08-08 14:30:00,83.17,83.24,83.04,83.09,18604.6511627907,54.4291,54.475,54.3441,54.3768,18604.6512
2008-08-08 14:35:00,83.08,83.12,82.99,83.11,21849.648458626285,54.3702,54.3964,54.3113,54.3899,21849.6485
2008-08-08 14:40:00,83.15,83.25,83.13,83.15,35370.470524607896,54.4161,54.4815,54.403,54.4161,35370.4705
2008-08-08 14:45:00,83.15,83.18,83.03,83.09,22823.14764737696,54.4161,54.4357,54.3375,54.3768,22823.1476
2008-08-08 14:50:00,83.09,83.16,83.05,83.1,16333.153055705789,54.3768,54.4226,54.3506,54.3833,16333.1531
2008-08-08 14:55:00,83.1,83.13,83.07,83.09,17090.319091400757,54.3833,54.403,54.3637,54.3768,17090.3191
2008-08-08 15:00:00,83.1,83.29,83.1,83.21,15467.820443482964,54.3833,54.5077,54.3833,54.4553,15467.8204
2008-08-08 15:05:00,83.21,83.21,83.07,83.08,31909.1400757166,54.4553,54.4553,54.3637,54.3702,31909.1401
2008-08-08 15:10:00,83.11,83.12,83.0,83.04,16008.653326122228,54.3899,54.3964,54.3179,54.3441,16008.6533
2008-08-08 15:15:00,83.03,83.05,82.98,82.99,12979.989183342346,54.3375,54.3506,54.3048,54.3113,12979.9892
2008-08-08 15:20:00,83.0,83.09,82.97,83.06,21092.48242293132,54.3179,54.3768,54.2983,54.3572,21092.4824
2008-08-08 15:25:00,83.06,83.2,83.05,83.17,24012.979989183343,54.3572,54.4488,54.3506,54.4291,24012.98
2008-08-08 15:30:00,83.19,83.19,83.08,83.12,38507.30124391563,54.4422,54.4422,54.3702,54.3964,38507.3012
2008-08-08 15:35:00,83.11,83.18,82.98,83.07,41427.79881016766,54.3899,54.4357,54.3048,54.3637,41427.7988
2008-08-08 15:40:00,83.08,83.08,82.97,83.05,39264.4672796106,54.3702,54.3702,54.2983,54.3506,39264.4673
2008-08-08 15:45:00,83.04,83.08,82.96,83.01,42942.1308815576,54.3441,54.3702,54.2917,54.3244,42942.1309
2008-08-08 15:50:00,82.99,83.12,82.98,83.04,50838.290968090856,54.3113,54.3964,54.3048,54.3441,50838.291
2008-08-08 15:55:00,83.06,83.08,83.01,83.03,44780.9626825311,54.3572,54.3702,54.3244,54.3375,44780.9627
2008-08-11 09:30:00,83.12,83.2,82.56,82.56,22174.14818820984,54.3964,54.4488,54.0299,54.0299,22174.1482
2008-08-11 09:35:00,82.68,82.86,82.36,82.37,11681.990265008111,54.1085,54.2263,53.8991,53.9056,11681.9903
2008-08-11 09:40:00,82.4,82.49,82.26,82.26,18929.15089237425,53.9252,53.9841,53.8336,53.8336,18929.1509
2008-08-11 09:45:00,82.3,82.32,81.96,81.98,32666.306111411574,53.8598,53.8729,53.6373,53.6504,32666.3061
2008-08-11 09:50:00,81.97,81.99,81.6,81.69,26933.47755543537,53.6438,53.6569,53.4017,53.4606,26933.4776
2008-08-11 09:55:00,81.69,81.83,81.61,81.77,31260.140616549485,53.4606,53.5522,53.4082,53.5129,31260.1406
2008-08-11 10:00:00,81.76,81.79,81.49,81.54,15143.320713899404,53.5064,53.526,53.3297,53.3624,15143.3207
2008-08-11 10:05:00,81.54,81.75,81.51,81.54,18604.6511627907,53.3624,53.4999,53.3428,53.3624,18604.6512
2008-08-11 10:10:00,81.55,81.63,81.5,81.51,9951.325040562466,53.369,53.4213,53.3362,53.3428,9951.325
2008-08-11 10:15:00,81.55,81.58,81.41,81.58,14818.820984315846,53.369,53.3886,53.2773,53.3886,14818.821
2008-08-11 10:20:00,81.57,81.62,81.51,81.51,9302.32558139535,53.3821,53.4148,53.3428,53.3428,9302.3256
2008-08-11 10:25:00,81.51,81.56,81.45,81.54,11681.990265008111,53.3428,53.3755,53.3035,53.3624,11681.9903
2008-08-11 10:30:00,81.53,81.55,81.45,81.45,16982.152514872905,53.3559,53.369,53.3035,53.3035,16982.1525
2008-08-11 10:35:00,81.42,81.57,81.42,81.51,15792.320173066522,53.2839,53.3821,53.2839,53.3428,15792.3202
2008-08-11 10:40:00,81.52,81.62,81.5,81.58,15792.320173066522,53.3493,53.4148,53.3362,53.3886,15792.3202
2008-08-11 10:45:00,81.58,81.67,81.49,81.49,20984.31584640346,53.3886,53.4475,53.3297,53.3297,20984.3158
2008-08-11 10:50:00,81.49,81.61,81.42,81.46,20984.31584640346,53.3297,53.4082,53.2839,53.3101,20984.3158
2008-08-11 10:55:00,81.44,81.48,81.3,81.3,22282.314764737694,53.297,53.3232,53.2054,53.2054,22282.3148
2008-08-11 11:00:00,81.3,81.37,81.22,81.25,32017.306652244457,53.2054,53.2512,53.153,53.1726,32017.3067
2008-08-11 11:05:00,81.29,81.35,81.25,81.31,31800.97349918875,53.1988,53.2381,53.1726,53.2119,31800.9735
2008-08-11 11:10:00,81.33,81.34,81.21,81.24,23796.646836127635,53.225,53.2315,53.1465,53.1661,23796.6468
2008-08-11 11:15:00,81.24,81.29,81.12,81.17,15251.487290427258,53.1661,53.1988,53.0876,53.1203,15251.4873
2008-08-11 11:20:00,81.13,81.17,81.01,81.03,22606.814494321254,53.0941,53.1203,53.0156,53.0287,22606.8145
2008-08-11 11:25:00,81.06,81.2,81.04,81.11,51054.62412114657,53.0483,53.1399,53.0352,53.081,51054.6241
2008-08-11 11:30:00,81.11,81.3,81.11,81.29,17631.15197404002,53.081,53.2054,53.081,53.1988,17631.152
2008-08-11 11:35:00,81.26,81.38,81.26,81.28,15035.154137371552,53.1792,53.2577,53.1792,53.1923,15035.1541
2008-08-11 11:40:00,81.29,81.42,81.29,81.38,33639.80530016225,53.1988,53.2839,53.1988,53.2577,33639.8053
2008-08-11 11:45:00,81.37,81.38,81.26,81.27,15900.486749594374,53.2512,53.2577,53.1792,53.1857,15900.4867
2008-08-11 11:50:00,81.29,81.36,81.27,81.32,13953.488372093025,53.1988,53.2446,53.1857,53.2184,13953.4884
2008-08-11 11:55:00,81.35,81.36,81.21,81.23,16116.81990265008,53.2381,53.2446,53.1465,53.1595,16116.8199
2008-08-11 12:00:00,81.23,81.28,81.23,81.25,20551.64954029205,53.1595,53.1923,53.1595,53.1726,20551.6495
2008-08-11 12:05:00,81.25,81.33,81.23,81.3,33747.9718766901,53.1726,53.225,53.1595,53.2054,33747.9719
2008-08-11 12:10:00,81.31,81.38,81.29,81.33,33207.13899405084,53.2119,53.2577,53.1988,53.225,33207.139
2008-08-11 12:15:00,81.31,81.37,81.3,81.33,16333.153055705789,53.2119,53.2512,53.2054,53.225,16333.1531
2008-08-11 12:20:00,81.35,81.4,81.31,81.37,24661.97944835046,53.2381,53.2708,53.2119,53.2512,24661.9794
2008-08-11 12:25:00,81.34,81.36,80.99,80.99,47376.960519199565,53.2315,53.2446,53.0025,53.0025,47376.9605
2008-08-11 12:30:00,81.0,81.02,80.73,80.73,34937.80421849649,53.009,53.0221,52.8323,52.8323,34937.8042
2008-08-11 12:35:00,80.77,80.77,80.37,80.37,49648.45862628448,52.8585,52.8585,52.5967,52.5967,49648.4586
2008-08-11 12:40:00,80.39,80.43,80.15,80.21,50297.4580854516,52.6098,52.636,52.4528,52.492,50297.4581
2008-08-11 12:45:00,80.21,80.3,80.13,80.3,35045.97079502434,52.492,52.5509,52.4397,52.5509,35045.9708
2008-08-11 12:50:00,80.27,80.37,80.23,80.33,16549.486208761493,52.5313,52.5967,52.5051,52.5706,16549.4862
2008-08-11 12:55:00,80.3,80.39,80.27,80.32,13304.488912925906,52.5509,52.6098,52.5313,52.564,13304.4889
2008-08-11 13:00:00,80.3,80.48,80.3,80.32,19578.15035154137,52.5509,52.6687,52.5509,52.564,19578.1504
2008-08-11 13:05:00,80.37,80.4,80.23,80.32,24661.97944835046,52.5967,52.6164,52.5051,52.564,24661.9794
2008-08-11 13:10:00,80.3,80.39,80.3,80.35,18171.98485667929,52.5509,52.6098,52.5509,52.5836,18171.9849
2008-08-11 13:15:00,80.36,80.37,80.19,80.19,21525.148729042725,52.5902,52.5967,52.4789,52.4789,21525.1487
2008-08-11 13:20:00,80.2,80.33,80.18,80.28,22390.48134126555,52.4855,52.5706,52.4724,52.5378,22390.4813
2008-08-11 13:25:00,80.29,80.36,80.29,80.3,22065.98161168199,52.5444,52.5902,52.5444,52.5509,22065.9816
2008-08-11 13:30:00,80.35,80.4,80.22,80.25,26933.47755543537,52.5836,52.6164,52.4986,52.5182,26933.4776
2008-08-11 13:35:00,80.22,80.26,80.17,80.18,20551.64954029205,52.4986,52.5247,52.4658,52.4724,20551.6495
2008-08-11 13:40:00,80.16,80.22,80.07,80.07,18280.15143320714,52.4593,52.4986,52.4004,52.4004,18280.1514
2008-08-11 13:45:00,80.07,80.11,79.86,79.87,29962.14169821525,52.4004,52.4266,52.263,52.2695,29962.1417
2008-08-11 13:50:00,79.86,79.86,79.69,79.74,45970.79502433748,52.263,52.263,52.1517,52.1844,45970.795
2008-08-11 13:55:00,79.76,79.78,79.65,79.69,28988.64250946457,52.1975,52.2106,52.1255,52.1517,28988.6425
2008-08-11 14:00:00,79.69,79.81,79.69,79.76,14710.654407787992,52.1517,52.2303,52.1517,52.1975,14710.6544
2008-08-11 14:05:00,79.76,79.83,79.7,79.7,34072.47160627366,52.1975,52.2433,52.1583,52.1583,34072.4716
2008-08-11 14:10:00,79.72,79.74,79.66,79.69,23796.646836127635,52.1714,52.1844,52.1321,52.1517,23796.6468
2008-08-11 14:15:00,79.69,79.87,79.68,79.85,18820.984315846403,52.1517,52.2695,52.1452,52.2564,18820.9843
2008-08-11 14:20:00,79.87,80.03,79.79,80.03,40562.46619794484,52.2695,52.3742,52.2172,52.3742,40562.4662
2008-08-11 14:25:00,80.02,80.32,80.02,80.18,57220.11898323418,52.3677,52.564,52.3677,52.4724,57220.119
2008-08-11 14:30:00,80.17,80.3,80.17,80.25,59491.61709031909,52.4658,52.5509,52.4658,52.5182,59491.6171
2008-08-11 14:35:00,80.27,80.48,80.24,80.47,28555.97620335316,52.5313,52.6687,52.5117,52.6622,28555.9762
2008-08-11 14:40:00,80.51,80.51,80.38,80.5,44456.462952947535,52.6884,52.6884,52.6033,52.6818,44456.463
2008-08-11 14:45:00,80.49,80.84,80.49,80.7,84261.7631151974,52.6753,52.9043,52.6753,52.8127,84261.7631
2008-08-11 14:50:00,80.68,80.76,80.43,80.53,83720.93023255814,52.7996,52.852,52.636,52.7014,83720.9302
2008-08-11 14:55:00,80.53,80.69,80.52,80.62,34937.80421849649,52.7014,52.8062,52.6949,52.7603,34937.8042
2008-08-11 15:00:00,80.6,80.62,80.47,80.5,31692.806922660897,52.7473,52.7603,52.6622,52.6818,31692.8069
2008-08-11 15:05:00,80.5,80.58,80.48,80.52,28555.97620335316,52.6818,52.7342,52.6687,52.6949,28555.9762
2008-08-11 15:10:00,80.53,80.62,80.53,80.62,23255.81395348837,52.7014,52.7603,52.7014,52.7603,23255.814
2008-08-11 15:15:00,80.63,80.69,80.53,80.53,37533.80205516495,52.7669,52.8062,52.7014,52.7014,37533.8021
2008-08-11 15:20:00,80.54,80.6,80.43,80.49,33423.47214710654,52.708,52.7473,52.636,52.6753,33423.4721
2008-08-11 15:25:00,80.47,80.56,80.45,80.48,36343.96971335857,52.6622,52.7211,52.6491,52.6687,36343.9697
2008-08-11 15:30:00,80.5,80.58,80.48,80.57,43915.630070308274,52.6818,52.7342,52.6687,52.7276,43915.6301
2008-08-11 15:35:00,80.56,80.63,80.54,80.62,45646.29529475392,52.7211,52.7669,52.708,52.7603,45646.2953
2008-08-11 15:40:00,80.63,80.73,80.6,80.72,34721.471065440775,52.7669,52.8323,52.7473,52.8258,34721.4711
2008-08-11 15:45:00,80.73,80.73,80.64,80.72,51811.79015684153,52.8323,52.8323,52.7734,52.8258,51811.7902
2008-08-11 15:50:00,80.72,80.84,80.71,80.75,57220.11898323418,52.8258,52.9043,52.8192,52.8454,57220.119
2008-08-11 15:55:00,80.75,80.75,80.62,80.64,71606.27366143861,52.8454,52.8454,52.7603,52.7734,71606.2737
2008-08-12 09:30:00,80.66,81.14,80.63,81.02,21416.98215251488,52.7865,53.1006,52.7669,53.0221,21416.9822
2008-08-12 09:35:00,81.02,81.25,80.95,81.13,18496.484586262843,53.0221,53.1726,52.9763,53.0941,18496.4846
2008-08-12 09:40:00,81.14,81.2,81.0,81.2,22931.31422390481,53.1006,53.1399,53.009,53.1399,22931.3142
2008-08-12 09:45:00,81.2,81.37,81.18,81.18,30827.474310438072,53.1399,53.2512,53.1268,53.1268,30827.4743
2008-08-12 09:50:00,81.23,81.36,81.15,81.15,32774.47268793943,53.1595,53.2446,53.1072,53.1072,32774.4727
2008-08-12 09:55:00,81.15,81.2,81.05,81.09,14494.321254732287,53.1072,53.1399,53.0417,53.0679,14494.3213
2008-08-12 10:00:00,81.1,81.23,81.08,81.14,25094.64575446187,53.0745,53.1595,53.0614,53.1006,25094.6458
2008-08-12 10:05:00,81.15,81.37,81.15,81.24,25527.312060573284,53.1072,53.2512,53.1072,53.1661,25527.3121
2008-08-12 10:10:00,81.19,81.56,81.19,81.41,39480.80043266631,53.1334,53.3755,53.1334,53.2773,39480.8004
2008-08-12 10:15:00,81.42,81.53,81.29,81.37,24770.14602487831,53.2839,53.3559,53.1988,53.2512,24770.146
2008-08-12 10:20:00,81.4,81.49,81.37,81.42,16657.652785289345,53.2708,53.3297,53.2512,53.2839,16657.6528
2008-08-12 10:25:00,81.38,81.48,81.3,81.39,21200.648999459165,53.2577,53.3232,53.2054,53.2643,21200.649
2008-08-12 10:30:00,81.37,81.39,81.23,81.33,24770.14602487831,53.2512,53.2643,53.1595,53.225,24770.146
2008-08-12 10:35:00,81.32,81.35,81.15,81.27,28339.64305029745,53.2184,53.2381,53.1072,53.1857,28339.6431
2008-08-12 10:40:00,81.25,81.53,81.24,81.53,29745.808545159543,53.1726,53.3559,53.1661,53.3559,29745.8085
2008-08-12 10:45:00,81.53,81.58,81.49,81.51,17198.48566792861,53.3559,53.3886,53.3297,53.3428,17198.4857
2008-08-12 10:50:00,81.52,81.61,81.44,81.45,16982.152514872905,53.3493,53.4082,53.297,53.3035,16982.1525
2008-08-12 10:55:00,81.43,81.47,81.33,81.43,16657.652785289345,53.2904,53.3166,53.225,53.2904,16657.6528
2008-08-12 11:00:00,81.45,81.45,81.26,81.36,31368.307193077337,53.3035,53.3035,53.1792,53.2446,31368.3072
2008-08-12 11:05:00,81.36,81.42,81.29,81.36,37101.135749053545,53.2446,53.2839,53.1988,53.2446,37101.1357
2008-08-12 11:10:00,81.37,81.42,81.28,81.28,18929.15089237425,53.2512,53.2839,53.1923,53.1923,18929.1509
2008-08-12 11:15:00,81.32,81.33,81.12,81.17,33207.13899405084,53.2184,53.225,53.0876,53.1203,33207.139
2008-08-12 11:20:00,81.23,81.31,81.19,81.29,31476.4737696052,53.1595,53.2119,53.1334,53.1988,31476.4738
2008-08-12 11:25:00,81.29,81.41,81.29,81.36,18820.984315846403,53.1988,53.2773,53.1988,53.2446,18820.9843
2008-08-12 11:30:00,81.35,81.5,81.31,81.46,15684.153596538668,53.2381,53.3362,53.2119,53.3101,15684.1536
2008-08-12 11:35:00,81.47,81.59,81.44,81.5,16657.652785289345,53.3166,53.3951,53.297,53.3362,16657.6528
2008-08-12 11:40:00,81.49,81.83,81.48,81.81,28231.47647376961,53.3297,53.5522,53.3232,53.5391,28231.4765
2008-08-12 11:45:00,81.83,81.99,81.77,81.77,16657.652785289345,53.5522,53.6569,53.5129,53.5129,16657.6528
2008-08-12 11:50:00,81.76,81.79,81.71,81.71,10383.991346673878,53.5064,53.526,53.4737,53.4737,10383.9913
2008-08-12 11:55:00,81.7,81.81,81.68,81.78,12006.489994591671,53.4671,53.5391,53.454,53.5195,12006.49
2008-08-12 12:00:00,81.79,81.99,81.78,81.99,19902.65008112493,53.526,53.6569,53.5195,53.6569,19902.6501
2008-08-12 12:05:00,82.01,82.05,81.98,81.99,9843.158464034614,53.67,53.6962,53.6504,53.6569,9843.1585
2008-08-12 12:10:00,81.98,81.99,81.78,81.83,10167.658193618172,53.6504,53.6569,53.5195,53.5522,10167.6582
2008-08-12 12:15:00,81.85,81.85,81.8,81.82,11790.156841535963,53.5653,53.5653,53.5326,53.5457,11790.1568
2008-08-12 12:20:00,81.83,81.83,81.73,81.81,8653.32612222823,53.5522,53.5522,53.4868,53.5391,8653.3261
2008-08-12 12:25:00,81.78,81.95,81.78,81.87,9951.325040562466,53.5195,53.6307,53.5195,53.5784,9951.325
2008-08-12 12:30:00,81.87,81.88,81.75,81.75,10059.491617090318,53.5784,53.5849,53.4999,53.4999,10059.4916
2008-08-12 12:35:00,81.75,81.75,81.59,81.63,9302.32558139535,53.4999,53.4999,53.3951,53.4213,9302.3256
2008-08-12 12:40:00,81.65,81.75,81.65,81.66,7355.327203893997,53.4344,53.4999,53.4344,53.441,7355.3272
2008-08-12 12:45:00,81.67,81.72,81.65,81.66,9194.159004867495,53.4475,53.4802,53.4344,53.441,9194.159
2008-08-12 12:50:00,81.65,81.75,81.65,81.75,5732.828555976204,53.4344,53.4999,53.4344,53.4999,5732.8286
2008-08-12 12:55:00,81.72,81.86,81.71,81.81,6814.494321254732,53.4802,53.5718,53.4737,53.5391,6814.4943
2008-08-12 13:00:00,81.78,81.82,81.69,81.75,10059.491617090318,53.5195,53.5457,53.4606,53.4999,10059.4916
2008-08-12 13:05:00,81.75,81.83,81.74,81.77,7030.8274743104375,53.4999,53.5522,53.4933,53.5129,7030.8275
2008-08-12 13:10:00,81.77,81.77,81.73,81.75,4867.49594375338,53.5129,53.5129,53.4868,53.4999,4867.4959
2008-08-12 13:15:00,81.75,81.81,81.73,81.79,7355.327203893997,53.4999,53.5391,53.4868,53.526,7355.3272
2008-08-12 13:20:00,81.81,81.81,81.74,81.78,6922.660897782585,53.5391,53.5391,53.4933,53.5195,6922.6609
2008-08-12 13:25:00,81.75,81.77,81.72,81.74,10167.658193618172,53.4999,53.5129,53.4802,53.4933,10167.6582
2008-08-12 13:30:00,81.73,81.76,81.63,81.76,4759.329367225527,53.4868,53.5064,53.4213,53.5064,4759.3294
2008-08-12 13:35:00,81.75,81.8,81.73,81.76,6489.994591671173,53.4999,53.5326,53.4868,53.5064,6489.9946
2008-08-12 13:40:00,81.74,81.98,81.74,81.98,9518.658734451054,53.4933,53.6504,53.4933,53.6504,9518.6587
2008-08-12 13:45:00,82.02,82.04,81.98,82.01,8004.326663061114,53.6765,53.6896,53.6504,53.67,8004.3267
2008-08-12 13:50:00,82.01,82.03,81.98,82.0,11681.990265008111,53.67,53.6831,53.6504,53.6635,11681.9903
2008-08-12 13:55:00,82.03,82.04,81.96,82.01,20335.316387236344,53.6831,53.6896,53.6373,53.67,20335.3164
2008-08-12 14:00:00,82.01,82.04,81.98,81.98,15684.153596538668,53.67,53.6896,53.6504,53.6504,15684.1536
2008-08-12 14:05:00,81.98,82.04,81.96,82.01,11573.82368848026,53.6504,53.6896,53.6373,53.67,11573.8237
2008-08-12 14:10:00,81.98,82.02,81.92,81.92,12330.98972417523,53.6504,53.6765,53.6111,53.6111,12330.9897
2008-08-12 14:15:00,81.93,81.99,81.9,81.97,13520.82206598161,53.6176,53.6569,53.598,53.6438,13520.8221
2008-08-12 14:20:00,81.98,82.02,81.87,81.99,16333.153055705789,53.6504,53.6765,53.5784,53.6569,16333.1531
2008-08-12 14:25:00,82.02,82.14,82.0,82.1,17739.318550567874,53.6765,53.7551,53.6635,53.7289,17739.3186
2008-08-12 14:30:00,82.1,82.12,82.01,82.05,12114.656571119524,53.7289,53.742,53.67,53.6962,12114.6566
2008-08-12 14:35:00,82.05,82.1,82.02,82.03,13628.988642509465,53.6962,53.7289,53.6765,53.6831,13628.9886
2008-08-12 14:40:00,82.03,82.08,81.91,81.94,17631.15197404002,53.6831,53.7158,53.6046,53.6242,17631.152
2008-08-12 14:45:00,81.94,82.02,81.93,82.0,9302.32558139535,53.6242,53.6765,53.6176,53.6635,9302.3256
2008-08-12 14:50:00,82.0,82.04,81.9,82.0,18171.98485667929,53.6635,53.6896,53.598,53.6635,18171.9849
2008-08-12 14:55:00,82.01,82.07,81.82,81.82,14818.820984315846,53.67,53.7093,53.5457,53.5457,14818.821
2008-08-12 15:00:00,81.82,81.86,81.74,81.81,18171.98485667929,53.5457,53.5718,53.4933,53.5391,18171.9849
2008-08-12 15:05:00,81.81,81.89,81.79,81.85,18388.31800973499,53.5391,53.5915,53.526,53.5653,18388.318
2008-08-12 15:10:00,81.84,81.85,81.56,81.62,20551.64954029205,53.5588,53.5653,53.3755,53.4148,20551.6495
2008-08-12 15:15:00,81.62,81.79,81.6,81.74,22282.314764737694,53.4148,53.526,53.4017,53.4933,22282.3148
2008-08-12 15:20:00,81.73,81.74,81.64,81.71,22065.98161168199,53.4868,53.4933,53.4279,53.4737,22065.9816
2008-08-12 15:25:00,81.71,81.79,81.67,81.67,21308.81557598702,53.4737,53.526,53.4475,53.4475,21308.8156
2008-08-12 15:30:00,81.71,81.71,81.39,81.41,29853.9751216874,53.4737,53.4737,53.2643,53.2773,29853.9751
2008-08-12 15:35:00,81.42,81.5,81.39,81.4,32449.972958355866,53.2839,53.3362,53.2643,53.2708,32449.973
2008-08-12 15:40:00,81.4,81.52,81.39,81.49,49864.79177934018,53.2708,53.3493,53.2643,53.3297,49864.7918
2008-08-12 15:45:00,81.47,81.51,81.4,81.49,45538.128718226064,53.3166,53.3428,53.2708,53.3297,45538.1287
2008-08-12 15:50:00,81.51,81.58,81.47,81.55,49540.29204975662,53.3428,53.3886,53.3166,53.369,49540.292
2008-08-12 15:55:00,81.56,81.57,81.44,81.52,65548.94537587886,53.3755,53.3821,53.297,53.3493,65548.9454
2008-08-13 09:30:00,81.4,82.19,81.4,82.17,35803.136830719304,53.2708,53.7878,53.2708,53.7747,35803.1368
2008-08-13 09:35:00,82.18,82.35,82.09,82.18,33531.638723634394,53.7813,53.8925,53.7224,53.7813,33531.6387
2008-08-13 09:40:00,82.16,82.43,82.16,82.31,23039.480800432662,53.7682,53.9449,53.7682,53.8663,23039.4808
2008-08-13 09:45:00,82.33,82.59,82.06,82.2,31800.97349918875,53.8794,54.0496,53.7027,53.7943,31800.9735
2008-08-13 09:50:00,82.13,82.21,81.87,82.13,19037.317468902107,53.7485,53.8009,53.5784,53.7485,19037.3175
2008-08-13 09:55:00,82.12,82.22,82.05,82.09,13412.655489453758,53.742,53.8074,53.6962,53.7224,13412.6555
2008-08-13 10:00:00,82.08,82.1,81.89,81.94,17631.15197404002,53.7158,53.7289,53.5915,53.6242,17631.152
2008-08-13 10:05:00,81.95,81.95,81.82,81.83,10816.657652785289,53.6307,53.6307,53.5457,53.5522,10816.6577
2008-08-13 10:10:00,81.85,81.92,81.83,81.86,12655.489453758788,53.5653,53.6111,53.5522,53.5718,12655.4895
2008-08-13 10:15:00,81.86,82.0,81.86,81.95,16116.81990265008,53.5718,53.6635,53.5718,53.6307,16116.8199
2008-08-13 10:20:00,82.0,82.25,81.99,82.07,36992.969172525685,53.6635,53.8271,53.6569,53.7093,36992.9692
2008-08-13 10:25:00,82.05,82.14,82.0,82.14,20010.816657652784,53.6962,53.7551,53.6635,53.7551,20010.8167
2008-08-13 10:30:00,82.1,82.14,82.05,82.06,33856.13845321796,53.7289,53.7551,53.6962,53.7027,33856.1385
2008-08-13 10:35:00,82.06,82.08,81.86,82.04,57869.1184424013,53.7027,53.7158,53.5718,53.6896,57869.1184
2008-08-13 10:40:00,82.06,82.16,81.98,82.12,35154.13737155219,53.7027,53.7682,53.6504,53.742,35154.1374
2008-08-13 10:45:00,82.1,82.25,82.09,82.13,17522.98539751217,53.7289,53.8271,53.7224,53.7485,17522.9854
2008-08-13 10:50:00,82.09,82.16,82.05,82.16,12763.656030286642,53.7224,53.7682,53.6962,53.7682,12763.656
2008-08-13 10:55:00,82.14,82.16,82.04,82.16,15575.987020010816,53.7551,53.7682,53.6896,53.7682,15575.987
2008-08-13 11:00:00,82.18,82.25,82.14,82.18,12222.823147647376,53.7813,53.8271,53.7551,53.7813,12222.8231
2008-08-13 11:05:00,82.19,82.33,82.16,82.33,21849.648458626285,53.7878,53.8794,53.7682,53.8794,21849.6485
2008-08-13 11:10:00,82.29,82.43,82.24,82.26,25527.312060573284,53.8532,53.9449,53.8205,53.8336,25527.3121
2008-08-13 11:15:00,82.26,82.33,82.06,82.23,14926.9875608437,53.8336,53.8794,53.7027,53.814,14926.9876
2008-08-13 11:20:00,82.18,82.47,82.18,82.47,15251.487290427258,53.7813,53.971,53.7813,53.971,15251.4873
2008-08-13 11:25:00,82.44,82.74,82.44,82.72,41860.46511627907,53.9514,54.1477,53.9514,54.1347,41860.4651
2008-08-13 11:30:00,82.72,83.08,82.71,82.92,52677.12276906436,54.1347,54.3702,54.1281,54.2655,52677.1228
2008-08-13 11:35:00,82.94,83.04,82.92,82.96,18820.984315846403,54.2786,54.3441,54.2655,54.2917,18820.9843
2008-08-13 11:40:00,82.94,82.97,82.8,82.83,16549.486208761493,54.2786,54.2983,54.187,54.2066,16549.4862
2008-08-13 11:45:00,82.81,82.98,82.76,82.98,22606.814494321254,54.1935,54.3048,54.1608,54.3048,22606.8145
2008-08-13 11:50:00,82.96,83.08,82.87,83.04,14926.9875608437,54.2917,54.3702,54.2328,54.3441,14926.9876
2008-08-13 11:55:00,83.08,83.45,83.08,83.35,38939.96755002704,54.3702,54.6124,54.3702,54.5469,38939.9676
2008-08-13 12:00:00,83.36,83.43,83.34,83.41,21308.81557598702,54.5535,54.5993,54.5404,54.5862,21308.8156
2008-08-13 12:05:00,83.41,83.72,83.41,83.66,43374.797187669006,54.5862,54.7891,54.5862,54.7498,43374.7972
2008-08-13 12:10:00,83.65,83.67,83.45,83.45,12871.822606814494,54.7433,54.7564,54.6124,54.6124,12871.8226
2008-08-13 12:15:00,83.47,83.48,83.42,83.46,121687.3985938345,54.6255,54.632,54.5928,54.6189,121687.3986
2008-08-13 12:20:00,83.45,83.56,83.36,83.4,28339.64305029745,54.6124,54.6844,54.5535,54.5797,28339.6431
2008-08-13 12:25:00,83.4,83.46,83.37,83.44,15035.154137371552,54.5797,54.6189,54.56,54.6058,15035.1541
2008-08-13 12:30:00,83.44,83.47,83.25,83.28,33207.13899405084,54.6058,54.6255,54.4815,54.5011,33207.139
2008-08-13 12:35:00,83.29,83.3,83.1,83.15,16982.152514872905,54.5077,54.5142,54.3833,54.4161,16982.1525
2008-08-13 12:40:00,83.15,83.2,83.08,83.16,13088.1557598702,54.4161,54.4488,54.3702,54.4226,13088.1558
2008-08-13 12:45:00,83.15,83.17,83.08,83.08,20118.98323418064,54.4161,54.4291,54.3702,54.3702,20118.9832
2008-08-13 12:50:00,83.11,83.17,83.0,83.14,146457.54461871283,54.3899,54.4291,54.3179,54.4095,146457.5446
2008-08-13 12:55:00,83.14,83.47,83.14,83.44,24012.979989183343,54.4095,54.6255,54.4095,54.6058,24012.98
2008-08-13 13:00:00,83.45,83.53,83.36,83.36,22823.14764737696,54.6124,54.6647,54.5535,54.5535,22823.1476
2008-08-13 13:05:00,83.36,83.45,83.36,83.41,16333.153055705789,54.5535,54.6124,54.5535,54.5862,16333.1531
2008-08-13 13:10:00,83.4,83.41,83.35,83.4,17306.65224445646,54.5797,54.5862,54.5469,54.5797,17306.6522
2008-08-13 13:15:00,83.39,83.43,83.37,83.41,13737.155219037317,54.5731,54.5993,54.56,54.5862,13737.1552
2008-08-13 13:20:00,83.41,83.42,83.35,83.39,18280.15143320714,54.5862,54.5928,54.5469,54.5731,18280.1514
2008-08-13 13:25:00,83.4,83.47,83.39,83.45,22282.314764737694,54.5797,54.6255,54.5731,54.6124,22282.3148
2008-08-13 13:30:00,83.45,83.53,83.43,83.45,43482.96376419686,54.6124,54.6647,54.5993,54.6124,43482.9638
2008-08-13 13:35:00,83.45,83.67,83.45,83.62,19145.484045429963,54.6124,54.7564,54.6124,54.7236,19145.484
2008-08-13 13:40:00,83.63,83.77,83.57,83.71,45321.79556517036,54.7302,54.8218,54.6909,54.7825,45321.7956
2008-08-13 13:45:00,83.7,83.9,83.69,83.86,43050.29745808545,54.776,54.9069,54.7695,54.8807,43050.2975
2008-08-13 13:50:00,83.84,84.01,83.83,83.99,26825.31097890752,54.8676,54.9789,54.8611,54.9658,26825.311
2008-08-13 13:55:00,83.98,84.02,83.96,83.97,16441.31963223364,54.9592,54.9854,54.9461,54.9527,16441.3196
2008-08-13 14:00:00,83.97,84.08,83.92,84.04,25635.478637101136,54.9527,55.0247,54.92,54.9985,25635.4786
2008-08-13 14:05:00,84.03,84.21,83.95,84.18,20984.31584640346,54.992,55.1098,54.9396,55.0901,20984.3158
2008-08-13 14:10:00,84.18,84.2,84.08,84.13,19145.484045429963,55.0901,55.1032,55.0247,55.0574,19145.484
2008-08-13 14:15:00,84.12,84.14,84.01,84.04,32666.306111411574,55.0509,55.0639,54.9789,54.9985,32666.3061
2008-08-13 14:20:00,84.05,84.08,83.92,83.99,18496.484586262843,55.005,55.0247,54.92,54.9658,18496.4846
2008-08-13 14:25:00,83.99,84.17,83.98,84.15,45754.461871281776,54.9658,55.0836,54.9592,55.0705,45754.4619
2008-08-13 14:30:00,84.14,84.18,84.12,84.12,32774.47268793943,55.0639,55.0901,55.0509,55.0509,32774.4727
2008-08-13 14:35:00,84.13,84.44,84.12,84.44,44672.79610600325,55.0574,55.2603,55.0509,55.2603,44672.7961
2008-08-13 14:40:00,84.45,84.8,84.45,84.78,61330.44889129259,55.2668,55.4959,55.2668,55.4828,61330.4489
2008-08-13 14:45:00,84.78,84.8,84.67,84.69,52785.28934559221,55.4828,55.4959,55.4108,55.4239,52785.2893
2008-08-13 14:50:00,84.68,84.69,84.47,84.48,18604.6511627907,55.4173,55.4239,55.2799,55.2865,18604.6512
2008-08-13 14:55:00,84.47,84.59,84.43,84.55,50081.12493239589,55.2799,55.3584,55.2537,55.3323,50081.1249
2008-08-13 15:00:00,84.55,84.72,84.53,84.55,44348.29637641968,55.3323,55.4435,55.3192,55.3323,44348.2964
2008-08-13 15:05:00,84.55,84.73,84.51,84.71,42833.96430502975,55.3323,55.4501,55.3061,55.437,42833.9643
2008-08-13 15:10:00,84.71,84.8,84.69,84.74,25094.64575446187,55.437,55.4959,55.4239,55.4566,25094.6458
2008-08-13 15:15:00,84.76,84.87,84.71,84.75,25419.145484045428,55.4697,55.5417,55.437,55.4631,25419.1455
2008-08-13 15:20:00,84.77,84.77,84.63,84.68,39264.4672796106,55.4762,55.4762,55.3846,55.4173,39264.4673
2008-08-13 15:25:00,84.67,84.75,84.54,84.55,28664.14277988101,55.4108,55.4631,55.3257,55.3323,28664.1428
2008-08-13 15:30:00,84.56,84.6,84.29,84.35,50297.4580854516,55.3388,55.365,55.1621,55.2014,50297.4581
2008-08-13 15:35:00,84.35,84.42,84.28,84.32,119848.566792861,55.2014,55.2472,55.1556,55.1817,119848.5668
2008-08-13 15:40:00,84.31,84.45,84.23,84.28,47593.29367225527,55.1752,55.2668,55.1228,55.1556,47593.2937
2008-08-13 15:45:00,84.27,84.31,84.2,84.21,62520.28123309897,55.149,55.1752,55.1032,55.1098,62520.2812
2008-08-13 15:50:00,84.21,84.35,84.12,84.31,105570.57869118442,55.1098,55.2014,55.0509,55.1752,105570.5787
2008-08-13 15:55:00,84.31,84.56,84.31,84.43,97025.41914548403,55.1752,55.3388,55.1752,55.2537,97025.4191
2008-08-14 09:30:00,83.44,84.43,83.02,83.03,41103.2990805841,54.6058,55.2537,54.331,54.3375,41103.2991
2008-08-14 09:35:00,83.08,83.21,83.02,83.19,40021.63331530557,54.3702,54.4553,54.331,54.4422,40021.6333
2008-08-14 09:40:00,83.13,83.4,83.11,83.2,35586.8036776636,54.403,54.5797,54.3899,54.4488,35586.8037
2008-08-14 09:45:00,83.15,83.15,82.81,83.14,27906.97674418605,54.4161,54.4161,54.1935,54.4095,27906.9767
2008-08-14 09:50:00,83.12,83.69,83.12,83.69,12871.822606814494,54.3964,54.7695,54.3964,54.7695,12871.8226
2008-08-14 09:55:00,83.65,83.87,83.58,83.69,20767.98269334776,54.7433,54.8872,54.6975,54.7695,20767.9827
2008-08-14 10:00:00,83.64,83.79,83.45,83.62,18820.984315846403,54.7367,54.8349,54.6124,54.7236,18820.9843
2008-08-14 10:05:00,83.59,83.61,83.26,83.54,31260.140616549485,54.704,54.7171,54.488,54.6713,31260.1406
2008-08-14 10:10:00,83.48,83.72,83.45,83.69,11032.990805840996,54.632,54.7891,54.6124,54.7695,11032.9908
2008-08-14 10:15:00,83.7,83.8,83.6,83.64,29853.9751216874,54.776,54.8414,54.7106,54.7367,29853.9751
2008-08-14 10:20:00,83.64,83.94,83.62,83.94,28664.14277988101,54.7367,54.9331,54.7236,54.9331,28664.1428
2008-08-14 10:25:00,83.94,84.01,83.81,83.92,14061.654948620877,54.9331,54.9789,54.848,54.92,14061.6549
2008-08-14 10:30:00,83.91,84.09,83.9,83.94,26825.31097890752,54.9134,55.0312,54.9069,54.9331,26825.311
2008-08-14 10:35:00,83.95,83.97,83.8,83.81,28339.64305029745,54.9396,54.9527,54.8414,54.848,28339.6431
2008-08-14 10:40:00,83.8,83.92,83.72,83.84,28015.14332071389,54.8414,54.92,54.7891,54.8676,28015.1433
2008-08-14 10:45:00,83.84,84.0,83.78,83.78,22065.98161168199,54.8676,54.9723,54.8283,54.8283,22065.9816
2008-08-14 10:50:00,83.82,83.88,83.79,83.84,25743.645213628988,54.8545,54.8938,54.8349,54.8676,25743.6452
2008-08-14 10:55:00,83.81,83.81,83.64,83.68,13304.488912925906,54.848,54.848,54.7367,54.7629,13304.4889
2008-08-14 11:00:00,83.68,83.82,83.62,83.66,21092.48242293132,54.7629,54.8545,54.7236,54.7498,21092.4824
2008-08-14 11:05:00,83.66,83.72,83.51,83.71,18929.15089237425,54.7498,54.7891,54.6517,54.7825,18929.1509
2008-08-14 11:10:00,83.7,83.75,83.63,83.71,19686.316928069227,54.776,54.8087,54.7302,54.7825,19686.3169
2008-08-14 11:15:00,83.71,83.83,83.61,83.81,24337.4797187669,54.7825,54.8611,54.7171,54.848,24337.4797
2008-08-14 11:20:00,83.79,83.82,83.63,83.68,15684.153596538668,54.8349,54.8545,54.7302,54.7629,15684.1536
2008-08-14 11:25:00,83.65,83.83,83.6,83.83,14061.654948620877,54.7433,54.8611,54.7106,54.8611,14061.6549
2008-08-14 11:30:00,83.82,83.86,83.68,83.68,21957.815035154137,54.8545,54.8807,54.7629,54.7629,21957.815
2008-08-14 11:35:00,83.68,83.72,83.57,83.65,26933.47755543537,54.7629,54.7891,54.6909,54.7433,26933.4776
2008-08-14 11:40:00,83.65,83.65,83.52,83.57,10492.15792320173,54.7433,54.7433,54.6582,54.6909,10492.1579
2008-08-14 11:45:00,83.57,83.69,83.56,83.67,13520.82206598161,54.6909,54.7695,54.6844,54.7564,13520.8221
2008-08-14 11:50:00,83.65,83.69,83.63,83.69,8977.82585181179,54.7433,54.7695,54.7302,54.7695,8977.8259
2008-08-14 11:55:00,83.69,83.83,83.66,83.82,23796.646836127635,54.7695,54.8611,54.7498,54.8545,23796.6468
2008-08-14 12:00:00,83.79,83.82,83.64,83.64,23255.81395348837,54.8349,54.8545,54.7367,54.7367,23255.814
2008-08-14 12:05:00,83.63,83.71,83.52,83.53,20227.14981070849,54.7302,54.7825,54.6582,54.6647,20227.1498
2008-08-14 12:10:00,83.53,83.53,83.35,83.35,23472.14710654408,54.6647,54.6647,54.5469,54.5469,23472.1471
2008-08-14 12:15:00,83.33,83.42,83.24,83.42,18496.484586262843,54.5339,54.5928,54.475,54.5928,18496.4846
2008-08-14 12:20:00,83.42,83.43,83.15,83.21,19037.317468902107,54.5928,54.5993,54.4161,54.4553,19037.3175
2008-08-14 12:25:00,83.17,83.19,82.99,83.13,25635.478637101136,54.4291,54.4422,54.3113,54.403,25635.4786
2008-08-14 12:30:00,83.13,83.45,83.12,83.38,18820.984315846403,54.403,54.6124,54.3964,54.5666,18820.9843
2008-08-14 12:35:00,83.36,83.45,83.25,83.33,31368.307193077337,54.5535,54.6124,54.4815,54.5339,31368.3072
2008-08-14 12:40:00,83.33,83.69,83.33,83.66,10167.658193618172,54.5339,54.7695,54.5339,54.7498,10167.6582
2008-08-14 12:45:00,83.64,83.78,83.59,83.72,17631.15197404002,54.7367,54.8283,54.704,54.7891,17631.152
2008-08-14 12:50:00,83.77,83.85,83.75,83.76,10059.491617090318,54.8218,54.8742,54.8087,54.8153,10059.4916
2008-08-14 12:55:00,83.73,83.8,83.66,83.68,36235.80313683072,54.7956,54.8414,54.7498,54.7629,36235.8031
2008-08-14 13:00:00,83.69,83.77,83.69,83.76,10167.658193618172,54.7695,54.8218,54.7695,54.8153,10167.6582
2008-08-14 13:05:00,83.75,83.76,83.6,83.65,7571.660356949702,54.8087,54.8153,54.7106,54.7433,7571.6604
2008-08-14 13:10:00,83.59,83.68,83.59,83.65,5840.995132504056,54.704,54.7629,54.704,54.7433,5840.9951
2008-08-14 13:15:00,83.68,83.69,83.64,83.67,6598.161168199026,54.7629,54.7695,54.7367,54.7564,6598.1612
2008-08-14 13:20:00,83.67,83.7,83.62,83.65,15900.486749594374,54.7564,54.776,54.7236,54.7433,15900.4867
2008-08-14 13:25:00,83.61,83.67,83.43,83.45,15035.154137371552,54.7171,54.7564,54.5993,54.6124,15035.1541
2008-08-14 13:30:00,83.45,83.55,83.42,83.55,10059.491617090318,54.6124,54.6778,54.5928,54.6778,10059.4916
2008-08-14 13:35:00,83.55,83.68,83.5,83.67,3785.830178474851,54.6778,54.7629,54.6451,54.7564,3785.8302
2008-08-14 13:40:00,83.62,83.68,83.46,83.5,13412.655489453758,54.7236,54.7629,54.6189,54.6451,13412.6555
2008-08-14 13:45:00,83.5,83.67,83.5,83.67,10924.824229313142,54.6451,54.7564,54.6451,54.7564,10924.8242
2008-08-14 13:50:00,83.67,83.69,83.59,83.65,10600.324499729582,54.7564,54.7695,54.704,54.7433,10600.3245
2008-08-14 13:55:00,83.68,83.71,83.61,83.65,14710.654407787992,54.7629,54.7825,54.7171,54.7433,14710.6544
2008-08-14 14:00:00,83.67,83.72,83.61,83.62,20984.31584640346,54.7564,54.7891,54.7171,54.7236,20984.3158
2008-08-14 14:05:00,83.61,83.71,83.51,83.66,21957.815035154137,54.7171,54.7825,54.6517,54.7498,21957.815
2008-08-14 14:10:00,83.69,83.72,83.6,83.68,17739.318550567874,54.7695,54.7891,54.7106,54.7629,17739.3186
2008-08-14 14:15:00,83.73,83.73,83.62,83.69,8869.659275283937,54.7956,54.7956,54.7236,54.7695,8869.6593
2008-08-14 14:20:00,83.63,83.71,83.56,83.63,12763.656030286642,54.7302,54.7825,54.6844,54.7302,12763.656
2008-08-14 14:25:00,83.68,83.69,83.6,83.68,12114.656571119524,54.7629,54.7695,54.7106,54.7629,12114.6566
2008-08-14 14:30:00,83.68,83.68,83.43,83.45,13412.655489453758,54.7629,54.7629,54.5993,54.6124,13412.6555
2008-08-14 14:35:00,83.46,83.65,83.45,83.64,11465.657111952409,54.6189,54.7433,54.6124,54.7367,11465.6571
2008-08-14 14:40:00,83.64,83.69,83.59,83.65,9734.99188750676,54.7367,54.7695,54.704,54.7433,9734.9919
2008-08-14 14:45:00,83.63,83.63,83.45,83.54,9626.825310978908,54.7302,54.7302,54.6124,54.6713,9626.8253
2008-08-14 14:50:00,83.53,83.64,83.53,83.64,8545.159545700379,54.6647,54.7367,54.6647,54.7367,8545.1595
2008-08-14 14:55:00,83.64,83.65,83.57,83.61,6814.494321254732,54.7367,54.7433,54.6909,54.7171,6814.4943
2008-08-14 15:00:00,83.64,83.66,83.55,83.57,19145.484045429963,54.7367,54.7498,54.6778,54.6909,19145.484
2008-08-14 15:05:00,83.62,83.68,83.53,83.67,16549.486208761493,54.7236,54.7629,54.6647,54.7564,16549.4862
2008-08-14 15:10:00,83.67,83.7,83.51,83.57,19686.316928069227,54.7564,54.776,54.6517,54.6909,19686.3169
2008-08-14 15:15:00,83.59,83.69,83.58,83.61,9194.159004867495,54.704,54.7695,54.6975,54.7171,9194.159
2008-08-14 15:20:00,83.62,83.69,83.6,83.67,10600.324499729582,54.7236,54.7695,54.7106,54.7564,10600.3245
2008-08-14 15:25:00,83.64,83.68,83.56,83.67,10492.15792320173,54.7367,54.7629,54.6844,54.7564,10492.1579
2008-08-14 15:30:00,83.68,83.72,83.57,83.66,46727.961060032445,54.7629,54.7891,54.6909,54.7498,46727.9611
2008-08-14 15:35:00,83.64,83.71,83.57,83.69,34396.97133585722,54.7367,54.7825,54.6909,54.7695,34396.9713
2008-08-14 15:40:00,83.68,83.68,83.56,83.63,26825.31097890752,54.7629,54.7629,54.6844,54.7302,26825.311
2008-08-14 15:45:00,83.63,83.67,83.57,83.66,38723.63439697133,54.7302,54.7564,54.6909,54.7498,38723.6344
2008-08-14 15:50:00,83.66,83.69,83.49,83.52,49756.62520281233,54.7498,54.7695,54.6386,54.6582,49756.6252
2008-08-14 15:55:00,83.53,83.54,83.43,83.51,57544.61871281774,54.6647,54.6713,54.5993,54.6517,57544.6187
2008-08-15 09:30:00,83.54,84.04,83.5,83.98,186911.84424012972,54.6713,54.9985,54.6451,54.9592,186911.8442
2008-08-15 09:35:00,84.03,84.57,84.01,84.27,39913.46673877772,54.992,55.3454,54.9789,55.149,39913.4667
2008-08-15 09:40:00,84.35,84.37,84.23,84.23,15684.153596538668,55.2014,55.2145,55.1228,55.1228,15684.1536
2008-08-15 09:45:00,84.2,84.25,83.87,83.87,33639.80530016225,55.1032,55.1359,54.8872,54.8872,33639.8053
2008-08-15 09:50:00,83.87,83.88,83.35,83.35,21525.148729042725,54.8872,54.8938,54.5469,54.5469,21525.1487
2008-08-15 09:55:00,83.42,83.52,83.28,83.28,34613.30448891292,54.5928,54.6582,54.5011,54.5011,34613.3045
2008-08-15 10:00:00,83.32,83.35,83.05,83.07,31909.1400757166,54.5273,54.5469,54.3506,54.3637,31909.1401
2008-08-15 10:05:00,83.07,83.18,83.06,83.07,21741.48188209843,54.3637,54.4357,54.3572,54.3637,21741.4819
2008-08-15 10:10:00,83.1,83.21,83.07,83.15,16441.31963223364,54.3833,54.4553,54.3637,54.4161,16441.3196
2008-08-15 10:15:00,83.11,83.2,82.89,82.89,26392.644672796105,54.3899,54.4488,54.2459,54.2459,26392.6447
2008-08-15 10:20:00,82.96,83.14,82.94,83.06,17306.65224445646,54.2917,54.4095,54.2786,54.3572,17306.6522
2008-08-15 10:25:00,83.1,83.3,83.1,83.3,12222.823147647376,54.3833,54.5142,54.3833,54.5142,12222.8231
2008-08-15 10:30:00,83.3,83.33,83.14,83.15,16982.152514872905,54.5142,54.5339,54.4095,54.4161,16982.1525
2008-08-15 10:35:00,83.17,83.19,83.08,83.19,9843.158464034614,54.4291,54.4422,54.3702,54.4422,9843.1585
2008-08-15 10:40:00,83.21,83.38,83.21,83.38,9626.825310978908,54.4553,54.5666,54.4553,54.5666,9626.8253
2008-08-15 10:45:00,83.38,83.4,83.25,83.26,14818.820984315846,54.5666,54.5797,54.4815,54.488,14818.821
2008-08-15 10:50:00,83.25,83.33,83.23,83.3,21416.98215251488,54.4815,54.5339,54.4684,54.5142,21416.9822
2008-08-15 10:55:00,83.3,83.45,83.28,83.41,30719.30773391022,54.5142,54.6124,54.5011,54.5862,30719.3077
2008-08-15 11:00:00,83.4,83.48,83.32,83.33,6057.328285559762,54.5797,54.632,54.5273,54.5339,6057.3283
2008-08-15 11:05:00,83.33,83.49,83.33,83.49,10600.324499729582,54.5339,54.6386,54.5339,54.6386,10600.3245
2008-08-15 11:10:00,83.45,83.57,83.43,83.51,11032.990805840996,54.6124,54.6909,54.5993,54.6517,11032.9908
2008-08-15 11:15:00,83.57,83.64,83.54,83.57,17198.48566792861,54.6909,54.7367,54.6713,54.6909,17198.4857
2008-08-15 11:20:00,83.58,83.6,83.49,83.55,5083.829096809086,54.6975,54.7106,54.6386,54.6778,5083.8291
2008-08-15 11:25:00,83.55,83.64,83.49,83.64,12006.489994591671,54.6778,54.7367,54.6386,54.7367,12006.49
2008-08-15 11:30:00,83.66,83.73,83.61,83.73,12763.656030286642,54.7498,54.7956,54.7171,54.7956,12763.656
2008-08-15 11:35:00,83.7,83.91,83.66,83.9,13412.655489453758,54.776,54.9134,54.7498,54.9069,13412.6555
2008-08-15 11:40:00,83.86,83.9,83.8,83.84,15359.65386695511,54.8807,54.9069,54.8414,54.8676,15359.6539
2008-08-15 11:45:00,83.8,83.86,83.76,83.86,10383.991346673878,54.8414,54.8807,54.8153,54.8807,10383.9913
2008-08-15 11:50:00,83.84,83.88,83.75,83.77,12871.822606814494,54.8676,54.8938,54.8087,54.8218,12871.8226
2008-08-15 11:55:00,83.77,83.93,83.77,83.92,8869.659275283937,54.8218,54.9265,54.8218,54.92,8869.6593
2008-08-15 12:00:00,83.9,83.98,83.89,83.94,14061.654948620877,54.9069,54.9592,54.9003,54.9331,14061.6549
2008-08-15 12:05:00,83.95,84.0,83.93,83.94,7355.327203893997,54.9396,54.9723,54.9265,54.9331,7355.3272
2008-08-15 12:10:00,83.95,84.05,83.84,84.04,19361.817198485667,54.9396,55.005,54.8676,54.9985,19361.8172
2008-08-15 12:15:00,84.03,84.16,84.01,84.07,8220.65981611682,54.992,55.077,54.9789,55.0181,8220.6598
2008-08-15 12:20:00,84.07,84.1,83.94,84.0,7787.993510005408,55.0181,55.0378,54.9331,54.9723,7787.9935
2008-08-15 12:25:00,84.0,84.01,83.92,83.97,7787.993510005408,54.9723,54.9789,54.92,54.9527,7787.9935
2008-08-15 12:30:00,83.98,84.07,83.98,84.02,8004.326663061114,54.9592,55.0181,54.9592,54.9854,8004.3267
2008-08-15 12:35:00,84.0,84.01,83.92,83.97,7896.160086533261,54.9723,54.9789,54.92,54.9527,7896.1601
2008-08-15 12:40:00,83.97,84.03,83.94,84.03,5732.828555976204,54.9527,54.992,54.9331,54.992,5732.8286
2008-08-15 12:45:00,84.02,84.05,83.98,83.99,6381.828015143321,54.9854,55.005,54.9592,54.9658,6381.828
2008-08-15 12:50:00,84.0,84.04,83.91,83.91,6598.161168199026,54.9723,54.9985,54.9134,54.9134,6598.1612
2008-08-15 12:55:00,83.88,84.01,83.86,83.94,7787.993510005408,54.8938,54.9789,54.8807,54.9331,7787.9935
2008-08-15 13:00:00,83.94,83.94,83.83,83.88,8004.326663061114,54.9331,54.9331,54.8611,54.8938,8004.3267
2008-08-15 13:05:00,83.84,84.05,83.84,84.05,7138.994050838291,54.8676,55.005,54.8676,55.005,7138.9941
2008-08-15 13:10:00,84.07,84.11,84.02,84.03,6273.661438615468,55.0181,55.0443,54.9854,54.992,6273.6614
2008-08-15 13:15:00,84.03,84.03,83.92,83.98,6057.328285559762,54.992,54.992,54.92,54.9592,6057.3283
2008-08-15 13:20:00,84.0,84.03,83.89,83.9,6057.328285559762,54.9723,54.992,54.9003,54.9069,6057.3283
2008-08-15 13:25:00,83.93,83.97,83.91,83.91,6381.828015143321,54.9265,54.9527,54.9134,54.9134,6381.828
2008-08-15 13:30:00,83.9,83.99,83.89,83.98,5840.995132504056,54.9069,54.9658,54.9003,54.9592,5840.9951
2008-08-15 13:35:00,83.98,84.01,83.92,83.93,4326.663061114115,54.9592,54.9789,54.92,54.9265,4326.6631
2008-08-15 13:40:00,83.89,83.94,83.76,83.82,7571.660356949702,54.9003,54.9331,54.8153,54.8545,7571.6604
2008-08-15 13:45:00,83.82,83.82,83.73,83.81,9626.825310978908,54.8545,54.8545,54.7956,54.848,9626.8253
2008-08-15 13:50:00,83.79,83.82,83.76,83.82,6057.328285559762,54.8349,54.8545,54.8153,54.8545,6057.3283
2008-08-15 13:55:00,83.82,83.82,83.77,83.79,11573.82368848026,54.8545,54.8545,54.8218,54.8349,11573.8237
2008-08-15 14:00:00,83.78,83.8,83.69,83.69,12330.98972417523,54.8283,54.8414,54.7695,54.7695,12330.9897
2008-08-15 14:05:00,83.69,83.69,83.64,83.66,13737.155219037317,54.7695,54.7695,54.7367,54.7498,13737.1552
2008-08-15 14:10:00,83.64,83.72,83.58,83.72,12330.98972417523,54.7367,54.7891,54.6975,54.7891,12330.9897
2008-08-15 14:15:00,83.72,83.85,83.7,83.8,20659.8161168199,54.7891,54.8742,54.776,54.8414,20659.8161
2008-08-15 14:20:00,83.82,83.82,83.69,83.69,11141.157382368849,54.8545,54.8545,54.7695,54.7695,11141.1574
2008-08-15 14:25:00,83.69,83.82,83.61,83.81,20984.31584640346,54.7695,54.8545,54.7171,54.848,20984.3158
2008-08-15 14:30:00,83.82,83.82,83.73,83.77,17090.319091400757,54.8545,54.8545,54.7956,54.8218,17090.3191
2008-08-15 14:35:00,83.77,83.78,83.72,83.76,15251.487290427258,54.8218,54.8283,54.7891,54.8153,15251.4873
2008-08-15 14:40:00,83.76,83.82,83.73,83.81,13196.322336398052,54.8153,54.8545,54.7956,54.848,13196.3223
2008-08-15 14:45:00,83.81,83.85,83.8,83.83,11465.657111952409,54.848,54.8742,54.8414,54.8611,11465.6571
2008-08-15 14:50:00,83.78,83.83,83.78,83.81,14277.98810167658,54.8283,54.8611,54.8283,54.848,14277.9881
2008-08-15 14:55:00,83.8,83.88,83.8,83.87,7355.327203893997,54.8414,54.8938,54.8414,54.8872,7355.3272
2008-08-15 15:00:00,83.88,83.92,83.82,83.92,12763.656030286642,54.8938,54.92,54.8545,54.92,12763.656
2008-08-15 15:05:00,83.9,83.96,83.89,83.95,20118.98323418064,54.9069,54.9461,54.9003,54.9396,20118.9832
2008-08-15 15:10:00,83.95,84.0,83.92,83.94,21092.48242293132,54.9396,54.9723,54.92,54.9331,21092.4824
2008-08-15 15:15:00,83.95,84.06,83.94,84.03,10816.657652785289,54.9396,55.0116,54.9331,54.992,10816.6577
2008-08-15 15:20:00,84.04,84.07,83.96,83.97,15900.486749594374,54.9985,55.0181,54.9461,54.9527,15900.4867
2008-08-15 15:25:00,83.98,84.04,83.94,83.98,18280.15143320714,54.9592,54.9985,54.9331,54.9592,18280.1514
2008-08-15 15:30:00,83.99,83.99,83.94,83.97,14926.9875608437,54.9658,54.9658,54.9331,54.9527,14926.9876
2008-08-15 15:35:00,83.96,83.97,83.81,83.84,24661.97944835046,54.9461,54.9527,54.848,54.8676,24661.9794
2008-08-15 15:40:00,83.85,83.85,83.75,83.8,30286.641427798808,54.8742,54.8742,54.8087,54.8414,30286.6414
2008-08-15 15:45:00,83.8,83.81,83.63,83.7,25094.64575446187,54.8414,54.848,54.7302,54.776,25094.6458
2008-08-15 15:50:00,83.69,83.75,83.67,83.69,32882.63926446728,54.7695,54.8087,54.7564,54.7695,32882.6393
2008-08-15 15:55:00,83.7,83.79,83.67,83.77,41535.96538669551,54.776,54.8349,54.7564,54.8218,41535.9654
2008-08-18 09:30:00,85.33,85.33,84.55,85.19,63818.2801514332,55.8427,55.8427,55.3323,55.7511,63818.2802
2008-08-18 09:35:00,85.18,85.38,85.14,85.25,55597.62033531639,55.7446,55.8754,55.7184,55.7904,55597.6203
2008-08-18 09:40:00,85.21,85.62,85.1,85.54,87723.09356408869,55.7642,56.0325,55.6922,55.9802,87723.0936
2008-08-18 09:45:00,85.54,85.59,85.17,85.21,63169.28069226609,55.9802,56.0129,55.738,55.7642,63169.2807
2008-08-18 09:50:00,85.17,85.25,84.75,84.95,64142.779881016766,55.738,55.7904,55.4631,55.594,64142.7799
2008-08-18 09:55:00,84.96,85.13,84.86,84.91,36343.96971335857,55.6006,55.7118,55.5351,55.5679,36343.9697
2008-08-18 10:00:00,84.96,85.1,84.92,85.05,39264.4672796106,55.6006,55.6922,55.5744,55.6595,39264.4673
2008-08-18 10:05:00,85.08,85.11,84.79,84.81,44564.62952947539,55.6791,55.6987,55.4893,55.5024,44564.6295
2008-08-18 10:10:00,84.83,84.95,84.76,84.79,18388.31800973499,55.5155,55.594,55.4697,55.4893,18388.318
2008-08-18 10:15:00,84.77,84.78,84.64,84.7,28555.97620335316,55.4762,55.4828,55.3912,55.4304,28555.9762
2008-08-18 10:20:00,84.71,84.81,84.62,84.77,43374.797187669006,55.437,55.5024,55.3781,55.4762,43374.7972
2008-08-18 10:25:00,84.78,85.0,84.77,85.0,21200.648999459165,55.4828,55.6268,55.4762,55.6268,21200.649
2008-08-18 10:30:00,85.0,85.1,84.94,84.94,34721.471065440775,55.6268,55.6922,55.5875,55.5875,34721.4711
2008-08-18 10:35:00,84.97,84.97,84.59,84.6,24121.146565711195,55.6071,55.6071,55.3584,55.365,24121.1466
2008-08-18 10:40:00,84.6,84.65,84.36,84.48,33098.972417522986,55.365,55.3977,55.2079,55.2865,33098.9724
2008-08-18 10:45:00,84.48,84.59,84.31,84.31,22714.981070849102,55.2865,55.3584,55.1752,55.1752,22714.9811
2008-08-18 10:50:00,84.31,84.37,84.24,84.29,36992.969172525685,55.1752,55.2145,55.1294,55.1621,36992.9692
2008-08-18 10:55:00,84.29,84.36,84.23,84.32,31800.97349918875,55.1621,55.2079,55.1228,55.1817,31800.9735
2008-08-18 11:00:00,84.35,84.42,84.3,84.33,43050.29745808545,55.2014,55.2472,55.1687,55.1883,43050.2975
2008-08-18 11:05:00,84.33,84.35,84.22,84.34,25959.97836668469,55.1883,55.2014,55.1163,55.1948,25959.9784
2008-08-18 11:10:00,84.33,84.34,84.2,84.2,20443.4829637642,55.1883,55.1948,55.1032,55.1032,20443.483
2008-08-18 11:15:00,84.23,84.31,84.18,84.26,27366.14386154678,55.1228,55.1752,55.0901,55.1425,27366.1439
2008-08-18 11:20:00,84.29,84.3,84.22,84.3,30827.474310438072,55.1621,55.1687,55.1163,55.1687,30827.4743
2008-08-18 11:25:00,84.3,84.57,84.3,84.55,26392.644672796105,55.1687,55.3454,55.1687,55.3323,26392.6447
2008-08-18 11:30:00,84.54,84.66,84.54,84.64,22714.981070849102,55.3257,55.4042,55.3257,55.3912,22714.9811
2008-08-18 11:35:00,84.63,84.77,84.62,84.68,24878.312601406164,55.3846,55.4762,55.3781,55.4173,24878.3126
2008-08-18 11:40:00,84.68,84.68,84.43,84.47,18280.15143320714,55.4173,55.4173,55.2537,55.2799,18280.1514
2008-08-18 11:45:00,84.53,84.56,84.39,84.4,11357.490535424551,55.3192,55.3388,55.2276,55.2341,11357.4905
2008-08-18 11:50:00,84.4,84.48,84.35,84.48,15251.487290427258,55.2341,55.2865,55.2014,55.2865,15251.4873
2008-08-18 11:55:00,84.47,84.53,84.31,84.36,20659.8161168199,55.2799,55.3192,55.1752,55.2079,20659.8161
2008-08-18 12:00:00,84.41,84.41,84.16,84.31,11898.323418063816,55.2406,55.2406,55.077,55.1752,11898.3234
2008-08-18 12:05:00,84.27,84.27,84.11,84.15,14277.98810167658,55.149,55.149,55.0443,55.0705,14277.9881
2008-08-18 12:10:00,84.16,84.3,84.14,84.28,7463.49378042185,55.077,55.1687,55.0639,55.1556,7463.4938
2008-08-18 12:15:00,84.31,84.37,84.26,84.31,10816.657652785289,55.1752,55.2145,55.1425,55.1752,10816.6577
2008-08-18 12:20:00,84.27,84.36,84.22,84.29,15251.487290427258,55.149,55.2079,55.1163,55.1621,15251.4873
2008-08-18 12:25:00,84.28,84.29,84.16,84.26,11681.990265008111,55.1556,55.1621,55.077,55.1425,11681.9903
2008-08-18 12:30:00,84.27,84.44,84.23,84.43,18712.81773931855,55.149,55.2603,55.1228,55.2537,18712.8177
2008-08-18 12:35:00,84.44,84.46,84.41,84.45,11898.323418063816,55.2603,55.2734,55.2406,55.2668,11898.3234
2008-08-18 12:40:00,84.45,84.51,84.41,84.43,33964.30502974581,55.2668,55.3061,55.2406,55.2537,33964.305
2008-08-18 12:45:00,84.46,84.49,84.43,84.48,12979.989183342346,55.2734,55.293,55.2537,55.2865,12979.9892
2008-08-18 12:50:00,84.47,84.51,84.43,84.44,12114.656571119524,55.2799,55.3061,55.2537,55.2603,12114.6566
2008-08-18 12:55:00,84.44,84.54,84.43,84.43,8869.659275283937,55.2603,55.3257,55.2537,55.2537,8869.6593
2008-08-18 13:00:00,84.45,84.54,84.43,84.43,18496.484586262843,55.2668,55.3257,55.2537,55.2537,18496.4846
2008-08-18 13:05:00,84.44,84.51,84.41,84.45,14061.654948620877,55.2603,55.3061,55.2406,55.2668,14061.6549
2008-08-18 13:10:00,84.43,84.45,84.37,84.41,15143.320713899404,55.2537,55.2668,55.2145,55.2406,15143.3207
2008-08-18 13:15:00,84.43,84.44,84.33,84.37,9518.658734451054,55.2537,55.2603,55.1883,55.2145,9518.6587
2008-08-18 13:20:00,84.35,84.4,84.25,84.32,16441.31963223364,55.2014,55.2341,55.1359,55.1817,16441.3196
2008-08-18 13:25:00,84.36,84.41,84.21,84.25,22390.48134126555,55.2079,55.2406,55.1098,55.1359,22390.4813
2008-08-18 13:30:00,84.29,84.41,84.27,84.35,17631.15197404002,55.1621,55.2406,55.149,55.2014,17631.152
2008-08-18 13:35:00,84.32,84.41,84.28,84.28,28123.30989724175,55.1817,55.2406,55.1556,55.1556,28123.3099
2008-08-18 13:40:00,84.29,84.29,84.18,84.29,16224.986479177933,55.1621,55.1621,55.0901,55.1621,16224.9865
2008-08-18 13:45:00,84.29,84.29,84.16,84.19,22282.314764737694,55.1621,55.1621,55.077,55.0967,22282.3148
2008-08-18 13:50:00,84.19,84.26,84.1,84.11,16765.819361817197,55.0967,55.1425,55.0378,55.0443,16765.8194
2008-08-18 13:55:00,84.13,84.26,84.0,84.02,24986.47917793402,55.0574,55.1425,54.9723,54.9854,24986.4792
2008-08-18 14:00:00,84.05,84.26,83.97,83.99,30611.141157382368,55.005,55.1425,54.9527,54.9658,30611.1412
2008-08-18 14:05:00,83.99,84.26,83.91,83.91,13737.155219037317,54.9658,55.1425,54.9134,54.9134,13737.1552
2008-08-18 14:10:00,83.92,84.26,83.82,83.85,14061.654948620877,54.92,55.1425,54.8545,54.8742,14061.6549
2008-08-18 14:15:00,83.88,84.26,83.73,83.8,21849.648458626285,54.8938,55.1425,54.7956,54.8414,21849.6485
2008-08-18 14:20:00,83.8,84.26,83.75,83.77,15251.487290427258,54.8414,55.1425,54.8087,54.8218,15251.4873
2008-08-18 14:25:00,83.79,84.26,83.72,83.75,16333.153055705789,54.8349,55.1425,54.7891,54.8087,16333.1531
2008-08-18 14:30:00,83.76,84.26,83.72,83.78,18063.81828015144,54.8153,55.1425,54.7891,54.8283,18063.8183
2008-08-18 14:35:00,83.76,84.26,83.69,83.77,15035.154137371552,54.8153,55.1425,54.7695,54.8218,15035.1541
2008-08-18 14:40:00,83.81,84.26,83.71,83.79,13196.322336398052,54.848,55.1425,54.7825,54.8349,13196.3223
2008-08-18 14:45:00,83.81,84.26,83.74,83.82,18604.6511627907,54.848,55.1425,54.8022,54.8545,18604.6512
2008-08-18 14:50:00,83.83,84.26,83.82,83.94,14494.321254732287,54.8611,55.1425,54.8545,54.9331,14494.3213
2008-08-18 14:55:00,83.93,84.25,83.75,83.75,10708.491076257436,54.9265,55.1359,54.8087,54.8087,10708.4911
2008-08-18 15:00:00,83.76,84.26,83.52,83.68,38939.96755002704,54.8153,55.1425,54.6582,54.7629,38939.9676
2008-08-18 15:05:00,83.69,84.25,83.63,83.69,17522.98539751217,54.7695,55.1359,54.7302,54.7695,17522.9854
2008-08-18 15:10:00,83.67,84.26,83.64,83.83,17090.319091400757,54.7564,55.1425,54.7367,54.8611,17090.3191
2008-08-18 15:15:00,83.83,84.25,83.74,83.8,32990.80584099513,54.8611,55.1359,54.8022,54.8414,32990.8058
2008-08-18 15:20:00,83.81,83.82,83.63,83.79,31151.974040021632,54.848,54.8545,54.7302,54.8349,31151.974
2008-08-18 15:25:00,83.8,83.92,83.79,83.79,15035.154137371552,54.8414,54.92,54.8349,54.8349,15035.1541
2008-08-18 15:30:00,83.81,83.82,83.57,83.82,25419.145484045428,54.848,54.8545,54.6909,54.8545,25419.1455
2008-08-18 15:35:00,83.76,83.9,83.76,83.79,27798.8101676582,54.8153,54.9069,54.8153,54.8349,27798.8102
2008-08-18 15:40:00,83.77,83.79,83.55,83.64,35803.136830719304,54.8218,54.8349,54.6778,54.7367,35803.1368
2008-08-18 15:45:00,83.63,83.69,83.37,83.57,29529.47539210384,54.7302,54.7695,54.56,54.6909,29529.4754
2008-08-18 15:50:00,83.57,83.79,83.48,83.77,35694.97025419145,54.6909,54.8349,54.632,54.8218,35694.9703
2008-08-18 15:55:00,83.79,83.94,83.79,83.89,58626.28447809627,54.8349,54.9331,54.8349,54.9003,58626.2845
2008-08-19 09:30:00,83.27,84.08,83.27,84.04,36560.30286641428,54.4946,55.0247,54.4946,54.9985,36560.3029
2008-08-19 09:35:00,84.12,84.28,84.0,84.06,14818.820984315846,55.0509,55.1556,54.9723,55.0116,14818.821
2008-08-19 09:40:00,84.06,84.17,83.84,84.05,18388.31800973499,55.0116,55.0836,54.8676,55.005,18388.318
2008-08-19 09:45:00,84.02,84.15,83.81,83.85,30178.47485127096,54.9854,55.0705,54.848,54.8742,30178.4749
2008-08-19 09:50:00,83.86,84.09,83.84,84.09,32341.806381828013,54.8807,55.0312,54.8676,55.0312,32341.8064
2008-08-19 09:55:00,84.09,84.13,83.63,83.75,33531.638723634394,55.0312,55.0574,54.7302,54.8087,33531.6387
2008-08-19 10:00:00,83.77,84.01,83.71,83.98,13520.82206598161,54.8218,54.9789,54.7825,54.9592,13520.8221
2008-08-19 10:05:00,83.95,84.0,83.79,83.94,20227.14981070849,54.9396,54.9723,54.8349,54.9331,20227.1498
2008-08-19 10:10:00,83.94,83.94,83.79,83.83,11032.990805840996,54.9331,54.9331,54.8349,54.8611,11032.9908
2008-08-19 10:15:00,83.81,83.9,83.76,83.84,18820.984315846403,54.848,54.9069,54.8153,54.8676,18820.9843
2008-08-19 10:20:00,83.82,83.89,83.74,83.87,13196.322336398052,54.8545,54.9003,54.8022,54.8872,13196.3223
2008-08-19 10:25:00,83.88,83.88,83.72,83.78,20118.98323418064,54.8938,54.8938,54.7891,54.8283,20118.9832
2008-08-19 10:30:00,83.76,83.87,83.76,83.8,10059.491617090318,54.8153,54.8872,54.8153,54.8414,10059.4916
2008-08-19 10:35:00,83.8,84.15,83.77,84.07,18063.81828015144,54.8414,55.0705,54.8218,55.0181,18063.8183
2008-08-19 10:40:00,84.06,84.13,84.05,84.1,13953.488372093025,55.0116,55.0574,55.005,55.0378,13953.4884
2008-08-19 10:45:00,84.06,84.07,83.83,83.83,7247.160627366144,55.0116,55.0181,54.8611,54.8611,7247.1606
2008-08-19 10:50:00,83.83,83.88,83.76,83.85,16657.652785289345,54.8611,54.8938,54.8153,54.8742,16657.6528
2008-08-19 10:55:00,83.87,83.87,83.78,83.83,9085.992428339645,54.8872,54.8872,54.8283,54.8611,9085.9924
2008-08-19 11:00:00,83.83,83.9,83.76,83.82,9626.825310978908,54.8611,54.9069,54.8153,54.8545,9626.8253
2008-08-19 11:05:00,83.83,83.89,83.76,83.87,14061.654948620877,54.8611,54.9003,54.8153,54.8872,14061.6549
2008-08-19 11:10:00,83.87,84.0,83.85,83.98,9734.99188750676,54.8872,54.9723,54.8742,54.9592,9734.9919
2008-08-19 11:15:00,83.95,84.0,83.85,83.87,13845.32179556517,54.9396,54.9723,54.8742,54.8872,13845.3218
2008-08-19 11:20:00,83.88,84.06,83.85,84.03,17955.65170362358,54.8938,55.0116,54.8742,54.992,17955.6517
2008-08-19 11:25:00,84.06,84.08,84.02,84.04,11790.156841535963,55.0116,55.0247,54.9854,54.9985,11790.1568
2008-08-19 11:30:00,84.04,84.04,83.88,83.89,7030.8274743104375,54.9985,54.9985,54.8938,54.9003,7030.8275
2008-08-19 11:35:00,83.9,83.9,83.83,83.9,12871.822606814494,54.9069,54.9069,54.8611,54.9069,12871.8226
2008-08-19 11:40:00,83.88,84.01,83.85,83.98,10059.491617090318,54.8938,54.9789,54.8742,54.9592,10059.4916
2008-08-19 11:45:00,84.0,84.0,83.88,83.93,6922.660897782585,54.9723,54.9723,54.8938,54.9265,6922.6609
2008-08-19 11:50:00,83.93,84.05,83.9,83.93,7355.327203893997,54.9265,55.005,54.9069,54.9265,7355.3272
2008-08-19 11:55:00,83.92,84.0,83.83,83.96,11465.657111952409,54.92,54.9723,54.8611,54.9461,11465.6571
2008-08-19 12:00:00,83.95,84.12,83.94,83.98,10383.991346673878,54.9396,55.0509,54.9331,54.9592,10383.9913
2008-08-19 12:05:00,83.97,84.06,83.94,84.06,11141.157382368849,54.9527,55.0116,54.9331,55.0116,11141.1574
2008-08-19 12:10:00,84.03,84.18,84.03,84.06,12871.822606814494,54.992,55.0901,54.992,55.0116,12871.8226
2008-08-19 12:15:00,84.08,84.08,84.0,84.06,7679.826933477555,55.0247,55.0247,54.9723,55.0116,7679.8269
2008-08-19 12:20:00,84.08,84.17,84.04,84.04,10383.991346673878,55.0247,55.0836,54.9985,54.9985,10383.9913
2008-08-19 12:25:00,84.06,84.18,84.06,84.09,16873.98593834505,55.0116,55.0901,55.0116,55.0312,16873.9859
2008-08-19 12:30:00,84.15,84.33,84.08,84.31,11573.82368848026,55.0705,55.1883,55.0247,55.1752,11573.8237
2008-08-19 12:35:00,84.32,84.33,84.18,84.18,14386.154678204435,55.1817,55.1883,55.0901,55.0901,14386.1547
2008-08-19 12:40:00,84.18,84.26,84.16,84.2,17306.65224445646,55.0901,55.1425,55.077,55.1032,17306.6522
2008-08-19 12:45:00,84.21,84.25,84.18,84.18,8112.493239588966,55.1098,55.1359,55.0901,55.0901,8112.4932
2008-08-19 12:50:00,84.18,84.3,84.15,84.27,17739.318550567874,55.0901,55.1687,55.0705,55.149,17739.3186
2008-08-19 12:55:00,84.25,84.3,84.21,84.21,12439.156300703082,55.1359,55.1687,55.1098,55.1098,12439.1563
2008-08-19 13:00:00,84.19,84.2,84.09,84.09,8761.492698756085,55.0967,55.1032,55.0312,55.0312,8761.4927
2008-08-19 13:05:00,84.09,84.21,84.09,84.2,18604.6511627907,55.0312,55.1098,55.0312,55.1032,18604.6512
2008-08-19 13:10:00,84.21,84.24,84.17,84.2,10816.657652785289,55.1098,55.1294,55.0836,55.1032,10816.6577
2008-08-19 13:15:00,84.23,84.31,84.23,84.31,9951.325040562466,55.1228,55.1752,55.1228,55.1752,9951.325
2008-08-19 13:20:00,84.29,84.47,84.29,84.43,44348.29637641968,55.1621,55.2799,55.1621,55.2537,44348.2964
2008-08-19 13:25:00,84.44,84.44,84.29,84.31,28447.80962682531,55.2603,55.2603,55.1621,55.1752,28447.8096
2008-08-19 13:30:00,84.28,84.39,84.27,84.29,21416.98215251488,55.1556,55.2276,55.149,55.1621,21416.9822
2008-08-19 13:35:00,84.28,84.34,84.18,84.23,13196.322336398052,55.1556,55.1948,55.0901,55.1228,13196.3223
2008-08-19 13:40:00,84.23,84.3,84.16,84.27,24012.979989183343,55.1228,55.1687,55.077,55.149,24012.98
2008-08-19 13:45:00,84.29,84.3,84.19,84.2,15792.320173066522,55.1621,55.1687,55.0967,55.1032,15792.3202
2008-08-19 13:50:00,84.22,84.23,84.13,84.17,15792.320173066522,55.1163,55.1228,55.0574,55.0836,15792.3202
2008-08-19 13:55:00,84.18,84.23,84.13,84.17,11898.323418063816,55.0901,55.1228,55.0574,55.0836,11898.3234
2008-08-19 14:00:00,84.17,84.22,84.13,84.19,18280.15143320714,55.0836,55.1163,55.0574,55.0967,18280.1514
2008-08-19 14:05:00,84.2,84.2,84.14,84.17,10708.491076257436,55.1032,55.1032,55.0639,55.0836,10708.4911
2008-08-19 14:10:00,84.18,84.22,84.13,84.17,17631.15197404002,55.0901,55.1163,55.0574,55.0836,17631.152
2008-08-19 14:15:00,84.17,84.23,84.17,84.22,12979.989183342346,55.0836,55.1228,55.0836,55.1163,12979.9892
2008-08-19 14:20:00,84.21,84.24,84.13,84.13,23472.14710654408,55.1098,55.1294,55.0574,55.0574,23472.1471
2008-08-19 14:25:00,84.13,84.17,83.96,83.98,37209.3023255814,55.0574,55.0836,54.9461,54.9592,37209.3023
2008-08-19 14:30:00,83.97,84.0,83.94,84.0,18712.81773931855,54.9527,54.9723,54.9331,54.9723,18712.8177
2008-08-19 14:35:00,84.0,84.0,83.93,83.94,23039.480800432662,54.9723,54.9723,54.9265,54.9331,23039.4808
2008-08-19 14:40:00,83.95,83.97,83.91,83.93,16441.31963223364,54.9396,54.9527,54.9134,54.9265,16441.3196
2008-08-19 14:45:00,83.94,84.06,83.94,84.06,22065.98161168199,54.9331,55.0116,54.9331,55.0116,22065.9816
2008-08-19 14:50:00,84.06,84.12,84.03,84.11,15792.320173066522,55.0116,55.0509,54.992,55.0443,15792.3202
2008-08-19 14:55:00,84.11,84.11,83.92,83.94,13304.488912925906,55.0443,55.0443,54.92,54.9331,13304.4889
2008-08-19 15:00:00,83.96,84.01,83.8,83.81,44348.29637641968,54.9461,54.9789,54.8414,54.848,44348.2964
2008-08-19 15:05:00,83.81,83.82,83.71,83.74,37317.46890210925,54.848,54.8545,54.7825,54.8022,37317.4689
2008-08-19 15:10:00,83.8,83.93,83.76,83.87,23255.81395348837,54.8414,54.9265,54.8153,54.8872,23255.814
2008-08-19 15:15:00,83.86,83.86,83.8,83.85,22065.98161168199,54.8807,54.8807,54.8414,54.8742,22065.9816
2008-08-19 15:20:00,83.84,84.05,83.8,83.99,32341.806381828013,54.8676,55.005,54.8414,54.9658,32341.8064
2008-08-19 15:25:00,83.98,84.07,83.94,83.97,16116.81990265008,54.9592,55.0181,54.9331,54.9527,16116.8199
2008-08-19 15:30:00,83.94,83.98,83.79,83.83,29637.64196863169,54.9331,54.9592,54.8349,54.8611,29637.642
2008-08-19 15:35:00,83.81,83.91,83.8,83.9,21957.815035154137,54.848,54.9134,54.8414,54.9069,21957.815
2008-08-19 15:40:00,83.85,83.92,83.74,83.91,34613.30448891292,54.8742,54.92,54.8022,54.9134,34613.3045
2008-08-19 15:45:00,83.9,84.08,83.88,84.07,34396.97133585722,54.9069,55.0247,54.8938,55.0181,34396.9713
2008-08-19 15:50:00,84.07,84.07,83.97,84.0,35694.97025419145,55.0181,55.0181,54.9527,54.9723,35694.9703
2008-08-19 15:55:00,84.0,84.09,83.99,84.06,54407.787993510006,54.9723,55.0312,54.9658,55.0116,54407.788
2008-08-20 09:30:00,84.18,84.87,84.13,84.57,28555.97620335316,55.0901,55.5417,55.0574,55.3454,28555.9762
2008-08-20 09:35:00,84.67,84.67,84.41,84.67,15467.820443482964,55.4108,55.4108,55.2406,55.4108,15467.8204
2008-08-20 09:40:00,84.61,84.64,84.17,84.22,20659.8161168199,55.3715,55.3912,55.0836,55.1163,20659.8161
2008-08-20 09:45:00,84.22,84.22,83.91,83.91,28339.64305029745,55.1163,55.1163,54.9134,54.9134,28339.6431
2008-08-20 09:50:00,83.99,84.2,83.95,84.16,35694.97025419145,54.9658,55.1032,54.9396,55.077,35694.9703
2008-08-20 09:55:00,84.16,84.38,84.08,84.21,18063.81828015144,55.077,55.221,55.0247,55.1098,18063.8183
2008-08-20 10:00:00,84.16,84.24,84.1,84.1,23472.14710654408,55.077,55.1294,55.0378,55.0378,23472.1471
2008-08-20 10:05:00,84.1,84.37,84.1,84.31,12222.823147647376,55.0378,55.2145,55.0378,55.1752,12222.8231
2008-08-20 10:10:00,84.32,84.54,84.31,84.51,16765.819361817197,55.1817,55.3257,55.1752,55.3061,16765.8194
2008-08-20 10:15:00,84.5,84.74,84.45,84.65,31260.140616549485,55.2995,55.4566,55.2668,55.3977,31260.1406
2008-08-20 10:20:00,84.67,84.82,84.61,84.78,26825.31097890752,55.4108,55.509,55.3715,55.4828,26825.311
2008-08-20 10:25:00,84.81,84.92,84.74,84.8,22606.814494321254,55.5024,55.5744,55.4566,55.4959,22606.8145
2008-08-20 10:30:00,84.83,84.84,84.72,84.72,17306.65224445646,55.5155,55.522,55.4435,55.4435,17306.6522
2008-08-20 10:35:00,84.73,84.87,84.43,84.49,31368.307193077337,55.4501,55.5417,55.2537,55.293,31368.3072
2008-08-20 10:40:00,84.49,84.69,84.46,84.69,33315.30557057869,55.293,55.4239,55.2734,55.4239,33315.3056
2008-08-20 10:45:00,84.69,84.81,84.34,84.75,26176.3115197404,55.4239,55.5024,55.1948,55.4631,26176.3115
2008-08-20 10:50:00,84.75,84.75,84.53,84.54,18171.98485667929,55.4631,55.4631,55.3192,55.3257,18171.9849
2008-08-20 10:55:00,84.53,84.6,84.47,84.55,20767.98269334776,55.3192,55.365,55.2799,55.3323,20767.9827
2008-08-20 11:00:00,84.57,84.78,84.52,84.74,22390.48134126555,55.3454,55.4828,55.3126,55.4566,22390.4813
2008-08-20 11:05:00,84.7,84.91,84.7,84.9,14386.154678204435,55.4304,55.5679,55.4304,55.5613,14386.1547
2008-08-20 11:10:00,84.86,84.91,84.72,84.78,24770.14602487831,55.5351,55.5679,55.4435,55.4828,24770.146
2008-08-20 11:15:00,84.76,84.76,84.62,84.72,21200.648999459165,55.4697,55.4697,55.3781,55.4435,21200.649
2008-08-20 11:20:00,84.74,84.82,84.67,84.7,15359.65386695511,55.4566,55.509,55.4108,55.4304,15359.6539
2008-08-20 11:25:00,84.7,84.79,84.64,84.79,34721.471065440775,55.4304,55.4893,55.3912,55.4893,34721.4711
2008-08-20 11:30:00,84.8,84.8,84.63,84.67,13628.988642509465,55.4959,55.4959,55.3846,55.4108,13628.9886
2008-08-20 11:35:00,84.65,84.68,84.6,84.67,20659.8161168199,55.3977,55.4173,55.365,55.4108,20659.8161
2008-08-20 11:40:00,84.67,84.67,84.59,84.63,23796.646836127635,55.4108,55.4108,55.3584,55.3846,23796.6468
2008-08-20 11:45:00,84.63,84.67,84.6,84.6,15359.65386695511,55.3846,55.4108,55.365,55.365,15359.6539
2008-08-20 11:50:00,84.62,84.64,84.57,84.57,12979.989183342346,55.3781,55.3912,55.3454,55.3454,12979.9892
2008-08-20 11:55:00,84.57,84.57,84.53,84.53,8545.159545700379,55.3454,55.3454,55.3192,55.3192,8545.1595
2008-08-20 12:00:00,84.54,84.58,84.49,84.55,24121.146565711195,55.3257,55.3519,55.293,55.3323,24121.1466
2008-08-20 12:05:00,84.55,84.6,84.49,84.56,24770.14602487831,55.3323,55.365,55.293,55.3388,24770.146
2008-08-20 12:10:00,84.57,84.6,84.54,84.59,15359.65386695511,55.3454,55.365,55.3257,55.3584,15359.6539
2008-08-20 12:15:00,84.55,84.62,84.52,84.61,21957.815035154137,55.3323,55.3781,55.3126,55.3715,21957.815
2008-08-20 12:20:00,84.61,84.61,84.57,84.6,13845.32179556517,55.3715,55.3715,55.3454,55.365,13845.3218
2008-08-20 12:25:00,84.6,84.63,84.59,84.61,24012.979989183343,55.365,55.3846,55.3584,55.3715,24012.98
2008-08-20 12:30:00,84.61,84.69,84.61,84.65,18820.984315846403,55.3715,55.4239,55.3715,55.3977,18820.9843
2008-08-20 12:35:00,84.67,84.67,84.62,84.63,13845.32179556517,55.4108,55.4108,55.3781,55.3846,13845.3218
2008-08-20 12:40:00,84.63,84.63,84.53,84.56,15684.153596538668,55.3846,55.3846,55.3192,55.3388,15684.1536
2008-08-20 12:45:00,84.56,84.59,84.51,84.57,27149.81070849108,55.3388,55.3584,55.3061,55.3454,27149.8107
2008-08-20 12:50:00,84.56,84.58,84.48,84.55,28664.14277988101,55.3388,55.3519,55.2865,55.3323,28664.1428
2008-08-20 12:55:00,84.54,84.63,84.51,84.59,16549.486208761493,55.3257,55.3846,55.3061,55.3584,16549.4862
2008-08-20 13:00:00,84.58,84.7,84.55,84.6,13088.1557598702,55.3519,55.4304,55.3323,55.365,13088.1558
2008-08-20 13:05:00,84.6,84.65,84.57,84.59,24986.47917793402,55.365,55.3977,55.3454,55.3584,24986.4792
2008-08-20 13:10:00,84.59,84.67,84.58,84.6,22823.14764737696,55.3584,55.4108,55.3519,55.365,22823.1476
2008-08-20 13:15:00,84.61,84.62,84.53,84.56,14602.48783126014,55.3715,55.3781,55.3192,55.3388,14602.4878
2008-08-20 13:20:00,84.57,84.59,84.49,84.54,27798.8101676582,55.3454,55.3584,55.293,55.3257,27798.8102
2008-08-20 13:25:00,84.54,84.58,84.47,84.56,33639.80530016225,55.3257,55.3519,55.2799,55.3388,33639.8053
2008-08-20 13:30:00,84.58,84.67,84.57,84.64,16873.98593834505,55.3519,55.4108,55.3454,55.3912,16873.9859
2008-08-20 13:35:00,84.64,84.68,84.6,84.62,16008.653326122228,55.3912,55.4173,55.365,55.3781,16008.6533
2008-08-20 13:40:00,84.6,84.69,84.58,84.68,23580.31368307193,55.365,55.4239,55.3519,55.4173,23580.3137
2008-08-20 13:45:00,84.68,84.74,84.64,84.68,16224.986479177933,55.4173,55.4566,55.3912,55.4173,16224.9865
2008-08-20 13:50:00,84.67,84.67,84.51,84.51,20118.98323418064,55.4108,55.4108,55.3061,55.3061,20118.9832
2008-08-20 13:55:00,84.51,84.62,84.51,84.6,14061.654948620877,55.3061,55.3781,55.3061,55.365,14061.6549
2008-08-20 14:00:00,84.61,84.61,84.47,84.53,24878.312601406164,55.3715,55.3715,55.2799,55.3192,24878.3126
2008-08-20 14:05:00,84.54,84.58,84.51,84.55,11465.657111952409,55.3257,55.3519,55.3061,55.3323,11465.6571
2008-08-20 14:10:00,84.55,84.55,84.45,84.5,13737.155219037317,55.3323,55.3323,55.2668,55.2995,13737.1552
2008-08-20 14:15:00,84.51,84.63,84.48,84.58,31909.1400757166,55.3061,55.3846,55.2865,55.3519,31909.1401
2008-08-20 14:20:00,84.57,84.66,84.55,84.65,16008.653326122228,55.3454,55.4042,55.3323,55.3977,16008.6533
2008-08-20 14:25:00,84.67,84.8,84.58,84.61,14926.9875608437,55.4108,55.4959,55.3519,55.3715,14926.9876
2008-08-20 14:30:00,84.62,84.67,84.55,84.66,14386.154678204435,55.3781,55.4108,55.3323,55.4042,14386.1547
2008-08-20 14:35:00,84.7,84.76,84.63,84.66,10600.324499729582,55.4304,55.4697,55.3846,55.4042,10600.3245
2008-08-20 14:40:00,84.63,84.69,84.6,84.65,15575.987020010816,55.3846,55.4239,55.365,55.3977,15575.987
2008-08-20 14:45:00,84.67,84.67,84.57,84.64,17198.48566792861,55.4108,55.4108,55.3454,55.3912,17198.4857
2008-08-20 14:50:00,84.63,84.83,84.6,84.8,22498.6479177934,55.3846,55.5155,55.365,55.4959,22498.6479
2008-08-20 14:55:00,84.81,84.88,84.78,84.83,14277.98810167658,55.5024,55.5482,55.4828,55.5155,14277.9881
2008-08-20 15:00:00,84.8,84.91,84.8,84.89,22823.14764737696,55.4959,55.5679,55.4959,55.5548,22823.1476
2008-08-20 15:05:00,84.88,84.88,84.73,84.78,13953.488372093025,55.5482,55.5482,55.4501,55.4828,13953.4884
2008-08-20 15:10:00,84.76,84.8,84.7,84.7,24878.312601406164,55.4697,55.4959,55.4304,55.4304,24878.3126
2008-08-20 15:15:00,84.71,84.74,84.59,84.59,20010.816657652784,55.437,55.4566,55.3584,55.3584,20010.8167
2008-08-20 15:20:00,84.59,84.6,84.46,84.5,31909.1400757166,55.3584,55.365,55.2734,55.2995,31909.1401
2008-08-20 15:25:00,84.5,84.56,84.49,84.55,19578.15035154137,55.2995,55.3388,55.293,55.3323,19578.1504
2008-08-20 15:30:00,84.55,84.58,84.48,84.51,34829.63764196863,55.3323,55.3519,55.2865,55.3061,34829.6376
2008-08-20 15:35:00,84.53,84.71,84.5,84.67,31584.640346133045,55.3192,55.437,55.2995,55.4108,31584.6403
2008-08-20 15:40:00,84.69,85.06,84.68,85.01,46836.127636560304,55.4239,55.666,55.4173,55.6333,46836.1276
2008-08-20 15:45:00,84.97,84.99,84.8,84.81,35803.136830719304,55.6071,55.6202,55.4959,55.5024,35803.1368
2008-08-20 15:50:00,84.83,84.89,84.78,84.8,49215.79232017307,55.5155,55.5548,55.4828,55.4959,49215.7923
2008-08-20 15:55:00,84.78,84.89,84.76,84.84,43915.630070308274,55.4828,55.5548,55.4697,55.522,43915.6301
2008-08-21 09:30:00,84.52,85.0,84.34,84.97,20010.816657652784,55.3126,55.6268,55.1948,55.6071,20010.8167
2008-08-21 09:35:00,84.96,85.07,84.66,84.72,10492.15792320173,55.6006,55.6726,55.4042,55.4435,10492.1579
2008-08-21 09:40:00,84.62,84.92,84.51,84.6,19361.817198485667,55.3781,55.5744,55.3061,55.365,19361.8172
2008-08-21 09:45:00,84.54,84.91,84.5,84.86,13520.82206598161,55.3257,55.5679,55.2995,55.5351,13520.8221
2008-08-21 09:50:00,84.86,85.3,84.83,85.29,13845.32179556517,55.5351,55.8231,55.5155,55.8165,13845.3218
2008-08-21 09:55:00,85.29,85.29,84.93,85.11,10167.658193618172,55.8165,55.8165,55.5809,55.6987,10167.6582
2008-08-21 10:00:00,85.16,85.24,84.98,85.16,16008.653326122228,55.7315,55.7838,55.6137,55.7315,16008.6533
2008-08-21 10:05:00,85.16,85.18,84.81,84.87,11573.82368848026,55.7315,55.7446,55.5024,55.5417,11573.8237
2008-08-21 10:10:00,84.92,84.92,84.74,84.79,8869.659275283937,55.5744,55.5744,55.4566,55.4893,8869.6593
2008-08-21 10:15:00,84.79,85.24,84.79,85.24,9194.159004867495,55.4893,55.7838,55.4893,55.7838,9194.159
2008-08-21 10:20:00,85.2,85.2,84.98,84.98,7679.826933477555,55.7576,55.7576,55.6137,55.6137,7679.8269
2008-08-21 10:25:00,84.94,84.94,84.8,84.88,4002.163331530557,55.5875,55.5875,55.4959,55.5482,4002.1633
2008-08-21 10:30:00,84.88,84.88,84.63,84.65,10275.824770146024,55.5482,55.5482,55.3846,55.3977,10275.8248
2008-08-21 10:35:00,84.65,84.74,84.64,84.68,20984.31584640346,55.3977,55.4566,55.3912,55.4173,20984.3158
2008-08-21 10:40:00,84.69,84.74,84.52,84.58,19578.15035154137,55.4239,55.4566,55.3126,55.3519,19578.1504
2008-08-21 10:45:00,84.56,84.6,84.53,84.56,17414.818820984314,55.3388,55.365,55.3192,55.3388,17414.8188
2008-08-21 10:50:00,84.56,84.57,84.48,84.55,14169.821525148727,55.3388,55.3454,55.2865,55.3323,14169.8215
2008-08-21 10:55:00,84.54,84.86,84.5,84.86,18496.484586262843,55.3257,55.5351,55.2995,55.5351,18496.4846
2008-08-21 11:00:00,84.85,84.85,84.71,84.8,5300.162249864791,55.5286,55.5286,55.437,55.4959,5300.1622
2008-08-21 11:05:00,84.78,84.81,84.65,84.66,7247.160627366144,55.4828,55.5024,55.3977,55.4042,7247.1606
2008-08-21 11:10:00,84.67,84.96,84.65,84.96,13088.1557598702,55.4108,55.6006,55.3977,55.6006,13088.1558
2008-08-21 11:15:00,84.96,84.96,84.76,84.79,13088.1557598702,55.6006,55.6006,55.4697,55.4893,13088.1558
2008-08-21 11:20:00,84.77,84.81,84.73,84.73,9085.992428339645,55.4762,55.5024,55.4501,55.4501,9085.9924
2008-08-21 11:25:00,84.75,84.8,84.73,84.8,12979.989183342346,55.4631,55.4959,55.4501,55.4959,12979.9892
2008-08-21 11:30:00,84.81,84.82,84.78,84.79,8436.992969172525,55.5024,55.509,55.4828,55.4893,8436.993
2008-08-21 11:35:00,84.8,84.87,84.79,84.83,18604.6511627907,55.4959,55.5417,55.4893,55.5155,18604.6512
2008-08-21 11:40:00,84.81,85.04,84.8,85.04,12114.656571119524,55.5024,55.6529,55.4959,55.6529,12114.6566
2008-08-21 11:45:00,85.02,85.12,85.02,85.04,12006.489994591671,55.6398,55.7053,55.6398,55.6529,12006.49
2008-08-21 11:50:00,85.08,85.08,85.04,85.04,2920.497566252028,55.6791,55.6791,55.6529,55.6529,2920.4976
2008-08-21 11:55:00,85.04,85.05,84.88,84.88,5624.66197944835,55.6529,55.6595,55.5482,55.5482,5624.662
2008-08-21 12:00:00,84.92,85.09,84.92,85.0,11790.156841535963,55.5744,55.6857,55.5744,55.6268,11790.1568
2008-08-21 12:05:00,84.95,84.97,84.87,84.9,5949.161709031909,55.594,55.6071,55.5417,55.5613,5949.1617
2008-08-21 12:10:00,84.86,84.88,84.81,84.81,4110.32990805841,55.5351,55.5482,55.5024,55.5024,4110.3299
2008-08-21 12:15:00,84.81,84.84,84.78,84.81,7571.660356949702,55.5024,55.522,55.4828,55.5024,7571.6604
2008-08-21 12:20:00,84.85,84.85,84.78,84.78,10275.824770146024,55.5286,55.5286,55.4828,55.4828,10275.8248
2008-08-21 12:25:00,84.8,84.81,84.76,84.81,4759.329367225527,55.4959,55.5024,55.4697,55.5024,4759.3294
2008-08-21 12:30:00,84.82,84.84,84.8,84.81,4326.663061114115,55.509,55.522,55.4959,55.5024,4326.6631
2008-08-21 12:35:00,84.81,84.89,84.8,84.87,8112.493239588966,55.5024,55.5548,55.4959,55.5417,8112.4932
2008-08-21 12:40:00,84.86,84.87,84.8,84.81,9734.99188750676,55.5351,55.5417,55.4959,55.5024,9734.9919
2008-08-21 12:45:00,84.81,84.81,84.76,84.76,7679.826933477555,55.5024,55.5024,55.4697,55.4697,7679.8269
2008-08-21 12:50:00,84.77,84.77,84.67,84.67,14818.820984315846,55.4762,55.4762,55.4108,55.4108,14818.821
2008-08-21 12:55:00,84.67,84.71,84.67,84.68,8220.65981611682,55.4108,55.437,55.4108,55.4173,8220.6598
2008-08-21 13:00:00,84.67,84.77,84.65,84.77,12330.98972417523,55.4108,55.4762,55.3977,55.4762,12330.9897
2008-08-21 13:05:00,84.76,84.93,84.75,84.93,8653.32612222823,55.4697,55.5809,55.4631,55.5809,8653.3261
2008-08-21 13:10:00,84.92,85.05,84.83,85.02,8977.82585181179,55.5744,55.6595,55.5155,55.6398,8977.8259
2008-08-21 13:15:00,85.01,85.1,84.96,85.08,7463.49378042185,55.6333,55.6922,55.6006,55.6791,7463.4938
2008-08-21 13:20:00,85.07,85.21,85.07,85.21,14386.154678204435,55.6726,55.7642,55.6726,55.7642,14386.1547
2008-08-21 13:25:00,85.2,85.21,85.04,85.04,8436.992969172525,55.7576,55.7642,55.6529,55.6529,8436.993
2008-08-21 13:30:00,85.04,85.08,85.02,85.02,3569.4970254191453,55.6529,55.6791,55.6398,55.6398,3569.497
2008-08-21 13:35:00,85.01,85.01,84.92,84.92,12979.989183342346,55.6333,55.6333,55.5744,55.5744,12979.9892
2008-08-21 13:40:00,84.91,84.94,84.82,84.84,11573.82368848026,55.5679,55.5875,55.509,55.522,11573.8237
2008-08-21 13:45:00,84.88,84.88,84.82,84.87,8545.159545700379,55.5482,55.5482,55.509,55.5417,8545.1595
2008-08-21 13:50:00,84.89,84.92,84.87,84.91,8761.492698756085,55.5548,55.5744,55.5417,55.5679,8761.4927
2008-08-21 13:55:00,84.9,84.92,84.87,84.92,6381.828015143321,55.5613,55.5744,55.5417,55.5744,6381.828
2008-08-21 14:00:00,84.92,85.02,84.9,85.0,11898.323418063816,55.5744,55.6398,55.5613,55.6268,11898.3234
2008-08-21 14:05:00,85.01,85.02,84.96,84.96,4867.49594375338,55.6333,55.6398,55.6006,55.6006,4867.4959
2008-08-21 14:10:00,84.96,85.05,84.96,85.02,7571.660356949702,55.6006,55.6595,55.6006,55.6398,7571.6604
2008-08-21 14:15:00,84.97,84.97,84.9,84.91,8761.492698756085,55.6071,55.6071,55.5613,55.5679,8761.4927
2008-08-21 14:20:00,84.91,84.91,84.84,84.86,10924.824229313142,55.5679,55.5679,55.522,55.5351,10924.8242
2008-08-21 14:25:00,84.86,84.95,84.86,84.87,11357.490535424551,55.5351,55.594,55.5351,55.5417,11357.4905
2008-08-21 14:30:00,84.89,85.08,84.87,85.03,13628.988642509465,55.5548,55.6791,55.5417,55.6464,13628.9886
2008-08-21 14:35:00,85.07,85.08,85.02,85.04,6057.328285559762,55.6726,55.6791,55.6398,55.6529,6057.3283
2008-08-21 14:40:00,85.04,85.11,85.0,85.1,14710.654407787992,55.6529,55.6987,55.6268,55.6922,14710.6544
2008-08-21 14:45:00,85.1,85.15,85.02,85.02,8653.32612222823,55.6922,55.7249,55.6398,55.6398,8653.3261
2008-08-21 14:50:00,85.04,85.04,84.94,84.95,24986.47917793402,55.6529,55.6529,55.5875,55.594,24986.4792
2008-08-21 14:55:00,84.94,84.95,84.88,84.92,15575.987020010816,55.5875,55.594,55.5482,55.5744,15575.987
2008-08-21 15:00:00,84.92,84.93,84.9,84.92,30178.47485127096,55.5744,55.5809,55.5613,55.5744,30178.4749
2008-08-21 15:05:00,84.92,84.93,84.87,84.88,16765.819361817197,55.5744,55.5809,55.5417,55.5482,16765.8194
2008-08-21 15:10:00,84.88,84.94,84.86,84.92,27906.97674418605,55.5482,55.5875,55.5351,55.5744,27906.9767
2008-08-21 15:15:00,84.91,84.92,84.87,84.88,16116.81990265008,55.5679,55.5744,55.5417,55.5482,16116.8199
2008-08-21 15:20:00,84.87,84.93,84.85,84.92,17306.65224445646,55.5417,55.5809,55.5286,55.5744,17306.6522
2008-08-21 15:25:00,84.93,84.94,84.89,84.89,17090.319091400757,55.5809,55.5875,55.5548,55.5548,17090.3191
2008-08-21 15:30:00,84.89,84.93,84.85,84.91,23904.813412655487,55.5548,55.5809,55.5286,55.5679,23904.8134
2008-08-21 15:35:00,84.91,84.92,84.81,84.82,19037.317468902107,55.5679,55.5744,55.5024,55.509,19037.3175
2008-08-21 15:40:00,84.86,84.93,84.85,84.9,17414.818820984314,55.5351,55.5809,55.5286,55.5613,17414.8188
2008-08-21 15:45:00,84.9,84.92,84.81,84.91,24553.812871822607,55.5613,55.5744,55.5024,55.5679,24553.8129
2008-08-21 15:50:00,84.92,84.93,84.87,84.92,27366.14386154678,55.5744,55.5809,55.5417,55.5744,27366.1439
2008-08-21 15:55:00,84.92,85.06,84.91,84.94,56246.6197944835,55.5744,55.666,55.5679,55.5875,56246.6198
2008-08-22 09:30:00,85.23,86.04,85.1,85.99,27906.97674418605,55.7773,56.3074,55.6922,56.2746,27906.9767
2008-08-22 09:35:00,85.97,86.04,85.59,85.9,9951.325040562466,56.2616,56.3074,56.0129,56.2157,9951.325
2008-08-22 09:40:00,85.84,85.9,85.52,85.56,24229.313142239047,56.1765,56.2157,55.9671,55.9932,24229.3131
2008-08-22 09:45:00,85.56,85.69,85.52,85.58,21741.48188209843,55.9932,56.0783,55.9671,56.0063,21741.4819
2008-08-22 09:50:00,85.59,85.65,85.42,85.49,12979.989183342346,56.0129,56.0521,55.9016,55.9474,12979.9892
2008-08-22 09:55:00,85.49,85.67,85.42,85.5,13088.1557598702,55.9474,56.0652,55.9016,55.954,13088.1558
2008-08-22 10:00:00,85.57,85.65,85.49,85.59,13304.488912925906,55.9998,56.0521,55.9474,56.0129,13304.4889
2008-08-22 10:05:00,85.63,85.96,85.63,85.87,18063.81828015144,56.039,56.255,56.039,56.1961,18063.8183
2008-08-22 10:10:00,85.85,85.87,85.79,85.82,9194.159004867495,56.183,56.1961,56.1438,56.1634,9194.159
2008-08-22 10:15:00,85.83,86.02,85.82,85.99,22714.981070849102,56.1699,56.2943,56.1634,56.2746,22714.9811
2008-08-22 10:20:00,85.98,86.07,85.84,86.0,36668.46944294213,56.2681,56.327,56.1765,56.2812,36668.4694
2008-08-22 10:25:00,86.04,86.16,86.03,86.09,8869.659275283937,56.3074,56.3859,56.3008,56.3401,8869.6593
2008-08-22 10:30:00,86.12,86.16,86.05,86.05,8220.65981611682,56.3597,56.3859,56.3139,56.3139,8220.6598
2008-08-22 10:35:00,86.06,86.22,86.02,86.14,15359.65386695511,56.3205,56.4252,56.2943,56.3728,15359.6539
2008-08-22 10:40:00,86.19,86.19,86.05,86.05,12655.489453758788,56.4055,56.4055,56.3139,56.3139,12655.4895
2008-08-22 10:45:00,86.09,86.14,85.99,85.99,6381.828015143321,56.3401,56.3728,56.2746,56.2746,6381.828
2008-08-22 10:50:00,86.0,86.14,86.0,86.08,21633.315305570577,56.2812,56.3728,56.2812,56.3335,21633.3153
2008-08-22 10:55:00,86.1,86.16,86.08,86.16,18496.484586262843,56.3466,56.3859,56.3335,56.3859,18496.4846
2008-08-22 11:00:00,86.15,86.21,86.03,86.12,13304.488912925906,56.3794,56.4186,56.3008,56.3597,13304.4889
2008-08-22 11:05:00,86.14,86.14,86.08,86.13,12547.322877230936,56.3728,56.3728,56.3335,56.3663,12547.3229
2008-08-22 11:10:00,86.06,86.11,86.02,86.09,5732.828555976204,56.3205,56.3532,56.2943,56.3401,5732.8286
2008-08-22 11:15:00,86.08,86.12,86.03,86.09,6381.828015143321,56.3335,56.3597,56.3008,56.3401,6381.828
2008-08-22 11:20:00,86.08,86.09,86.03,86.06,6489.994591671173,56.3335,56.3401,56.3008,56.3205,6489.9946
2008-08-22 11:25:00,86.05,86.14,86.03,86.09,21092.48242293132,56.3139,56.3728,56.3008,56.3401,21092.4824
2008-08-22 11:30:00,86.09,86.1,86.03,86.07,11898.323418063816,56.3401,56.3466,56.3008,56.327,11898.3234
2008-08-22 11:35:00,86.09,86.11,86.02,86.03,11681.990265008111,56.3401,56.3532,56.2943,56.3008,11681.9903
2008-08-22 11:40:00,86.04,86.04,85.6,85.63,20659.8161168199,56.3074,56.3074,56.0194,56.039,20659.8161
2008-08-22 11:45:00,85.62,85.79,85.62,85.66,9734.99188750676,56.0325,56.1438,56.0325,56.0587,9734.9919
2008-08-22 11:50:00,85.66,85.69,85.63,85.67,7030.8274743104375,56.0587,56.0783,56.039,56.0652,7030.8275
2008-08-22 11:55:00,85.66,85.82,85.66,85.81,6922.660897782585,56.0587,56.1634,56.0587,56.1568,6922.6609
2008-08-22 12:00:00,85.81,85.87,85.5,85.5,12222.823147647376,56.1568,56.1961,55.954,55.954,12222.8231
2008-08-22 12:05:00,85.53,85.69,85.5,85.69,8977.82585181179,55.9736,56.0783,55.954,56.0783,8977.8259
2008-08-22 12:10:00,85.71,85.74,85.68,85.71,7571.660356949702,56.0914,56.111,56.0718,56.0914,7571.6604
2008-08-22 12:15:00,85.7,85.72,85.51,85.51,6165.494862087615,56.0849,56.0979,55.9605,55.9605,6165.4949
2008-08-22 12:20:00,85.47,85.48,85.29,85.33,15035.154137371552,55.9343,55.9409,55.8165,55.8427,15035.1541
2008-08-22 12:25:00,85.36,85.45,85.33,85.44,8545.159545700379,55.8624,55.9213,55.8427,55.9147,8545.1595
2008-08-22 12:30:00,85.44,85.53,85.37,85.53,21633.315305570577,55.9147,55.9736,55.8689,55.9736,21633.3153
2008-08-22 12:35:00,85.49,85.52,85.35,85.45,28555.97620335316,55.9474,55.9671,55.8558,55.9213,28555.9762
2008-08-22 12:40:00,85.42,85.56,85.4,85.53,7679.826933477555,55.9016,55.9932,55.8885,55.9736,7679.8269
2008-08-22 12:45:00,85.53,85.61,85.52,85.52,11898.323418063816,55.9736,56.026,55.9671,55.9671,11898.3234
2008-08-22 12:50:00,85.52,85.6,85.49,85.6,5083.829096809086,55.9671,56.0194,55.9474,56.0194,5083.8291
2008-08-22 12:55:00,85.6,85.73,85.55,85.69,16549.486208761493,56.0194,56.1045,55.9867,56.0783,16549.4862
2008-08-22 13:00:00,85.69,85.81,85.65,85.74,8545.159545700379,56.0783,56.1568,56.0521,56.111,8545.1595
2008-08-22 13:05:00,85.74,85.82,85.72,85.82,6598.161168199026,56.111,56.1634,56.0979,56.1634,6598.1612
2008-08-22 13:10:00,85.78,85.85,85.78,85.84,7030.8274743104375,56.1372,56.183,56.1372,56.1765,7030.8275
2008-08-22 13:15:00,85.85,85.91,85.62,85.65,32017.306652244457,56.183,56.2223,56.0325,56.0521,32017.3067
2008-08-22 13:20:00,85.7,85.72,85.62,85.65,9085.992428339645,56.0849,56.0979,56.0325,56.0521,9085.9924
2008-08-22 13:25:00,85.69,85.77,85.64,85.64,8436.992969172525,56.0783,56.1307,56.0456,56.0456,8436.993
2008-08-22 13:30:00,85.65,85.74,85.65,85.72,10492.15792320173,56.0521,56.111,56.0521,56.0979,10492.1579
2008-08-22 13:35:00,85.68,85.78,85.68,85.74,6057.328285559762,56.0718,56.1372,56.0718,56.111,6057.3283
2008-08-22 13:40:00,85.73,85.86,85.71,85.86,8977.82585181179,56.1045,56.1896,56.0914,56.1896,8977.8259
2008-08-22 13:45:00,85.88,85.92,85.85,85.9,7247.160627366144,56.2027,56.2288,56.183,56.2157,7247.1606
2008-08-22 13:50:00,85.91,86.02,85.89,85.98,14494.321254732287,56.2223,56.2943,56.2092,56.2681,14494.3213
2008-08-22 13:55:00,86.0,86.03,85.96,86.02,12547.322877230936,56.2812,56.3008,56.255,56.2943,12547.3229
2008-08-22 14:00:00,86.01,86.01,85.94,85.98,13520.82206598161,56.2877,56.2877,56.2419,56.2681,13520.8221
2008-08-22 14:05:00,85.96,85.98,85.65,85.66,25419.145484045428,56.255,56.2681,56.0521,56.0587,25419.1455
2008-08-22 14:10:00,85.71,85.8,85.69,85.74,7571.660356949702,56.0914,56.1503,56.0783,56.111,7571.6604
2008-08-22 14:15:00,85.74,85.83,85.66,85.79,9843.158464034614,56.111,56.1699,56.0587,56.1438,9843.1585
2008-08-22 14:20:00,85.82,85.9,85.8,85.84,8436.992969172525,56.1634,56.2157,56.1503,56.1765,8436.993
2008-08-22 14:25:00,85.84,85.93,85.78,85.86,11898.323418063816,56.1765,56.2354,56.1372,56.1896,11898.3234
2008-08-22 14:30:00,85.89,85.97,85.85,85.94,11898.323418063816,56.2092,56.2616,56.183,56.2419,11898.3234
2008-08-22 14:35:00,85.93,86.0,85.92,85.96,8328.826392644673,56.2354,56.2812,56.2288,56.255,8328.8264
2008-08-22 14:40:00,85.98,86.02,85.92,85.98,14710.654407787992,56.2681,56.2943,56.2288,56.2681,14710.6544
2008-08-22 14:45:00,85.95,85.98,85.9,85.91,6057.328285559762,56.2485,56.2681,56.2157,56.2223,6057.3283
2008-08-22 14:50:00,85.91,85.91,85.77,85.77,6381.828015143321,56.2223,56.2223,56.1307,56.1307,6381.828
2008-08-22 14:55:00,85.78,85.9,85.78,85.83,13304.488912925906,56.1372,56.2157,56.1372,56.1699,13304.4889
2008-08-22 15:00:00,85.85,85.9,85.71,85.74,11898.323418063816,56.183,56.2157,56.0914,56.111,11898.3234
2008-08-22 15:05:00,85.72,85.78,85.67,85.77,9085.992428339645,56.0979,56.1372,56.0652,56.1307,9085.9924
2008-08-22 15:10:00,85.78,85.89,85.77,85.87,13953.488372093025,56.1372,56.2092,56.1307,56.1961,13953.4884
2008-08-22 15:15:00,85.88,85.88,85.69,85.76,18604.6511627907,56.2027,56.2027,56.0783,56.1241,18604.6512
2008-08-22 15:20:00,85.74,85.78,85.58,85.61,15359.65386695511,56.111,56.1372,56.0063,56.026,15359.6539
2008-08-22 15:25:00,85.62,85.67,85.62,85.65,10059.491617090318,56.0325,56.0652,56.0325,56.0521,10059.4916
2008-08-22 15:30:00,85.66,85.76,85.62,85.65,25851.81179015684,56.0587,56.1241,56.0325,56.0521,25851.8118
2008-08-22 15:35:00,85.63,85.94,85.62,85.9,21741.48188209843,56.039,56.2419,56.0325,56.2157,21741.4819
2008-08-22 15:40:00,85.9,85.9,85.77,85.81,13304.488912925906,56.2157,56.2157,56.1307,56.1568,13304.4889
2008-08-22 15:45:00,85.8,85.9,85.78,85.86,15143.320713899404,56.1503,56.2157,56.1372,56.1896,15143.3207
2008-08-22 15:50:00,85.88,86.03,85.85,85.99,32341.806381828013,56.2027,56.3008,56.183,56.2746,32341.8064
2008-08-22 15:55:00,85.98,86.02,85.87,85.96,33531.638723634394,56.2681,56.2943,56.1961,56.255,33531.6387
2008-08-25 09:30:00,85.26,85.41,85.18,85.31,14926.9875608437,55.7969,55.8951,55.7446,55.8296,14926.9876
2008-08-25 09:35:00,85.32,85.48,85.09,85.11,13088.1557598702,55.8362,55.9409,55.6857,55.6987,13088.1558
2008-08-25 09:40:00,85.12,85.13,84.8,84.83,18280.15143320714,55.7053,55.7118,55.4959,55.5155,18280.1514
2008-08-25 09:45:00,84.84,85.2,84.78,85.18,19145.484045429963,55.522,55.7576,55.4828,55.7446,19145.484
2008-08-25 09:50:00,85.24,85.26,85.13,85.18,7138.994050838291,55.7838,55.7969,55.7118,55.7446,7138.9941
2008-08-25 09:55:00,85.16,85.44,85.16,85.22,18280.15143320714,55.7315,55.9147,55.7315,55.7707,18280.1514
2008-08-25 10:00:00,85.28,85.37,85.01,85.24,24986.47917793402,55.81,55.8689,55.6333,55.7838,24986.4792
2008-08-25 10:05:00,85.16,85.48,85.15,85.45,18171.98485667929,55.7315,55.9409,55.7249,55.9213,18171.9849
2008-08-25 10:10:00,85.45,85.51,85.34,85.39,13304.488912925906,55.9213,55.9605,55.8493,55.882,13304.4889
2008-08-25 10:15:00,85.33,85.39,85.21,85.26,13088.1557598702,55.8427,55.882,55.7642,55.7969,13088.1558
2008-08-25 10:20:00,85.26,85.43,85.26,85.41,11898.323418063816,55.7969,55.9082,55.7969,55.8951,11898.3234
2008-08-25 10:25:00,85.41,85.43,85.24,85.34,11898.323418063816,55.8951,55.9082,55.7838,55.8493,11898.3234
2008-08-25 10:30:00,85.36,85.42,85.33,85.37,7679.826933477555,55.8624,55.9016,55.8427,55.8689,7679.8269
2008-08-25 10:35:00,85.35,85.39,84.98,84.99,18063.81828015144,55.8558,55.882,55.6137,55.6202,18063.8183
2008-08-25 10:40:00,85.0,85.14,84.99,85.04,13520.82206598161,55.6268,55.7184,55.6202,55.6529,13520.8221
2008-08-25 10:45:00,85.04,85.08,84.6,84.67,22823.14764737696,55.6529,55.6791,55.365,55.4108,22823.1476
2008-08-25 10:50:00,84.67,84.69,84.61,84.67,10600.324499729582,55.4108,55.4239,55.3715,55.4108,10600.3245
2008-08-25 10:55:00,84.64,84.77,84.64,84.77,4110.32990805841,55.3912,55.4762,55.3912,55.4762,4110.3299
2008-08-25 11:00:00,84.77,84.78,84.68,84.71,8761.492698756085,55.4762,55.4828,55.4173,55.437,8761.4927
2008-08-25 11:05:00,84.73,84.74,84.62,84.66,7247.160627366144,55.4501,55.4566,55.3781,55.4042,7247.1606
2008-08-25 11:10:00,84.65,84.65,84.5,84.55,36668.46944294213,55.3977,55.3977,55.2995,55.3323,36668.4694
2008-08-25 11:15:00,84.53,84.55,84.24,84.32,78853.43428880475,55.3192,55.3323,55.1294,55.1817,78853.4343
2008-08-25 11:20:00,84.32,84.45,84.24,84.45,21416.98215251488,55.1817,55.2668,55.1294,55.2668,21416.9822
2008-08-25 11:25:00,84.47,84.53,84.42,84.42,8653.32612222823,55.2799,55.3192,55.2472,55.2472,8653.3261
2008-08-25 11:30:00,84.42,84.45,84.32,84.42,10383.991346673878,55.2472,55.2668,55.1817,55.2472,10383.9913
2008-08-25 11:35:00,84.42,84.44,84.36,84.42,6165.494862087615,55.2472,55.2603,55.2079,55.2472,6165.4949
2008-08-25 11:40:00,84.42,84.45,84.39,84.41,7679.826933477555,55.2472,55.2668,55.2276,55.2406,7679.8269
2008-08-25 11:45:00,84.43,84.49,84.37,84.47,4759.329367225527,55.2537,55.293,55.2145,55.2799,4759.3294
2008-08-25 11:50:00,84.44,84.53,84.43,84.52,4651.162790697675,55.2603,55.3192,55.2537,55.3126,4651.1628
2008-08-25 11:55:00,84.52,84.53,84.12,84.14,15359.65386695511,55.3126,55.3192,55.0509,55.0639,15359.6539
2008-08-25 12:00:00,84.18,84.24,84.14,84.2,9194.159004867495,55.0901,55.1294,55.0639,55.1032,9194.159
2008-08-25 12:05:00,84.24,84.24,83.92,83.97,11790.156841535963,55.1294,55.1294,54.92,54.9527,11790.1568
2008-08-25 12:10:00,83.98,83.99,83.85,83.92,15143.320713899404,54.9592,54.9658,54.8742,54.92,15143.3207
2008-08-25 12:15:00,83.95,84.02,83.79,83.86,10816.657652785289,54.9396,54.9854,54.8349,54.8807,10816.6577
2008-08-25 12:20:00,83.86,83.87,83.76,83.81,4651.162790697675,54.8807,54.8872,54.8153,54.848,4651.1628
2008-08-25 12:25:00,83.82,83.86,83.69,83.69,11790.156841535963,54.8545,54.8807,54.7695,54.7695,11790.1568
2008-08-25 12:30:00,83.69,83.71,83.58,83.66,20551.64954029205,54.7695,54.7825,54.6975,54.7498,20551.6495
2008-08-25 12:35:00,83.67,83.71,83.63,83.65,6057.328285559762,54.7564,54.7825,54.7302,54.7433,6057.3283
2008-08-25 12:40:00,83.67,83.84,83.59,83.84,13737.155219037317,54.7564,54.8676,54.704,54.8676,13737.1552
2008-08-25 12:45:00,83.84,83.84,83.75,83.76,14061.654948620877,54.8676,54.8676,54.8087,54.8153,14061.6549
2008-08-25 12:50:00,83.74,83.75,83.56,83.62,7138.994050838291,54.8022,54.8087,54.6844,54.7236,7138.9941
2008-08-25 12:55:00,83.63,83.69,83.6,83.67,6057.328285559762,54.7302,54.7695,54.7106,54.7564,6057.3283
2008-08-25 13:00:00,83.67,83.9,83.66,83.89,5408.328826392644,54.7564,54.9069,54.7498,54.9003,5408.3288
2008-08-25 13:05:00,83.87,83.94,83.87,83.94,2704.164413196322,54.8872,54.9331,54.8872,54.9331,2704.1644
2008-08-25 13:10:00,83.94,83.97,83.94,83.95,6165.494862087615,54.9331,54.9527,54.9331,54.9396,6165.4949
2008-08-25 13:15:00,83.95,83.99,83.9,83.99,6273.661438615468,54.9396,54.9658,54.9069,54.9658,6273.6614
2008-08-25 13:20:00,83.94,83.98,83.93,83.94,3893.996755002704,54.9331,54.9592,54.9265,54.9331,3893.9968
2008-08-25 13:25:00,83.93,83.97,83.91,83.92,5732.828555976204,54.9265,54.9527,54.9134,54.92,5732.8286
2008-08-25 13:30:00,83.92,84.11,83.92,84.09,4651.162790697675,54.92,55.0443,54.92,55.0312,4651.1628
2008-08-25 13:35:00,84.06,84.09,83.96,84.0,6381.828015143321,55.0116,55.0312,54.9461,54.9723,6381.828
2008-08-25 13:40:00,84.0,84.03,83.86,83.94,13628.988642509465,54.9723,54.992,54.8807,54.9331,13628.9886
2008-08-25 13:45:00,83.94,83.98,83.86,83.91,4867.49594375338,54.9331,54.9592,54.8807,54.9134,4867.4959
2008-08-25 13:50:00,83.89,84.0,83.89,84.0,5624.66197944835,54.9003,54.9723,54.9003,54.9723,5624.662
2008-08-25 13:55:00,84.0,84.03,83.97,84.0,4326.663061114115,54.9723,54.992,54.9527,54.9723,4326.6631
2008-08-25 14:00:00,84.01,84.1,84.01,84.04,3353.16387236344,54.9789,55.0378,54.9789,54.9985,3353.1639
2008-08-25 14:05:00,84.07,84.07,83.97,84.05,4002.163331530557,55.0181,55.0181,54.9527,55.005,4002.1633
2008-08-25 14:10:00,84.05,84.08,84.01,84.01,11032.990805840996,55.005,55.0247,54.9789,54.9789,11032.9908
2008-08-25 14:15:00,84.01,84.01,83.88,83.96,12114.656571119524,54.9789,54.9789,54.8938,54.9461,12114.6566
2008-08-25 14:20:00,83.96,84.06,83.95,84.05,6057.328285559762,54.9461,55.0116,54.9396,55.005,6057.3283
2008-08-25 14:25:00,84.06,84.15,84.04,84.15,9843.158464034614,55.0116,55.0705,54.9985,55.0705,9843.1585
2008-08-25 14:30:00,84.13,84.2,84.08,84.15,11032.990805840996,55.0574,55.1032,55.0247,55.0705,11032.9908
2008-08-25 14:35:00,84.15,84.19,84.13,84.15,19037.317468902107,55.0705,55.0967,55.0574,55.0705,19037.3175
2008-08-25 14:40:00,84.14,84.18,84.14,84.18,10924.824229313142,55.0639,55.0901,55.0639,55.0901,10924.8242
2008-08-25 14:45:00,84.18,84.18,84.09,84.09,10600.324499729582,55.0901,55.0901,55.0312,55.0312,10600.3245
2008-08-25 14:50:00,84.11,84.17,84.1,84.12,7138.994050838291,55.0443,55.0836,55.0378,55.0509,7138.9941
2008-08-25 14:55:00,84.16,84.16,83.76,83.82,16441.31963223364,55.077,55.077,54.8153,54.8545,16441.3196
2008-08-25 15:00:00,83.85,84.01,83.83,83.99,9734.99188750676,54.8742,54.9789,54.8611,54.9658,9734.9919
2008-08-25 15:05:00,83.97,84.01,83.92,84.01,9410.4921579232,54.9527,54.9789,54.92,54.9789,9410.4922
2008-08-25 15:10:00,84.05,84.13,84.04,84.08,13953.488372093025,55.005,55.0574,54.9985,55.0247,13953.4884
2008-08-25 15:15:00,84.08,84.19,84.06,84.06,14386.154678204435,55.0247,55.0967,55.0116,55.0116,14386.1547
2008-08-25 15:20:00,84.09,84.13,84.02,84.12,8328.826392644673,55.0312,55.0574,54.9854,55.0509,8328.8264
2008-08-25 15:25:00,84.13,84.17,84.03,84.17,17739.318550567874,55.0574,55.0836,54.992,55.0836,17739.3186
2008-08-25 15:30:00,84.14,84.16,84.04,84.06,16549.486208761493,55.0639,55.077,54.9985,55.0116,16549.4862
2008-08-25 15:35:00,84.07,84.19,84.07,84.1,38615.46782044348,55.0181,55.0967,55.0181,55.0378,38615.4678
2008-08-25 15:40:00,84.09,84.12,83.85,83.9,24770.14602487831,55.0312,55.0509,54.8742,54.9069,24770.146
2008-08-25 15:45:00,83.9,84.14,83.88,84.06,28988.64250946457,54.9069,55.0639,54.8938,55.0116,28988.6425
2008-08-25 15:50:00,84.05,84.07,83.93,83.94,40562.46619794484,55.005,55.0181,54.9265,54.9331,40562.4662
2008-08-25 15:55:00,83.93,84.06,83.89,84.06,85559.76203353163,54.9265,55.0116,54.9003,55.0116,85559.762
2008-08-26 09:30:00,83.72,84.28,83.72,84.08,18280.15143320714,54.7891,55.1556,54.7891,55.0247,18280.1514
2008-08-26 09:35:00,84.18,84.18,83.48,83.66,22390.48134126555,55.0901,55.0901,54.632,54.7498,22390.4813
2008-08-26 09:40:00,83.72,84.24,83.71,84.23,16116.81990265008,54.7891,55.1294,54.7825,55.1228,16116.8199
2008-08-26 09:45:00,84.23,84.23,83.93,83.93,17414.818820984314,55.1228,55.1228,54.9265,54.9265,17414.8188
2008-08-26 09:50:00,83.96,83.96,83.49,83.49,8977.82585181179,54.9461,54.9461,54.6386,54.6386,8977.8259
2008-08-26 09:55:00,83.45,83.76,83.45,83.76,9194.159004867495,54.6124,54.8153,54.6124,54.8153,9194.159
2008-08-26 10:00:00,83.77,83.94,83.71,83.94,9951.325040562466,54.8218,54.9331,54.7825,54.9331,9951.325
2008-08-26 10:05:00,83.94,83.95,83.83,83.9,12763.656030286642,54.9331,54.9396,54.8611,54.9069,12763.656
2008-08-26 10:10:00,83.93,84.11,83.85,84.06,9518.658734451054,54.9265,55.0443,54.8742,55.0116,9518.6587
2008-08-26 10:15:00,84.16,84.16,84.05,84.14,12330.98972417523,55.077,55.077,55.005,55.0639,12330.9897
2008-08-26 10:20:00,84.16,84.43,84.14,84.42,13520.82206598161,55.077,55.2537,55.0639,55.2472,13520.8221
2008-08-26 10:25:00,84.38,84.38,84.05,84.08,12547.322877230936,55.221,55.221,55.005,55.0247,12547.3229
2008-08-26 10:30:00,84.09,84.31,84.09,84.25,9410.4921579232,55.0312,55.1752,55.0312,55.1359,9410.4922
2008-08-26 10:35:00,84.33,84.45,84.31,84.43,16657.652785289345,55.1883,55.2668,55.1752,55.2537,16657.6528
2008-08-26 10:40:00,84.43,84.5,84.38,84.48,8977.82585181179,55.2537,55.2995,55.221,55.2865,8977.8259
2008-08-26 10:45:00,84.51,84.53,84.3,84.33,12330.98972417523,55.3061,55.3192,55.1687,55.1883,12330.9897
2008-08-26 10:50:00,84.33,84.43,84.31,84.43,5516.495402920497,55.1883,55.2537,55.1752,55.2537,5516.4954
2008-08-26 10:55:00,84.43,84.48,84.36,84.39,17522.98539751217,55.2537,55.2865,55.2079,55.2276,17522.9854
2008-08-26 11:00:00,84.43,84.54,84.4,84.51,15575.987020010816,55.2537,55.3257,55.2341,55.3061,15575.987
2008-08-26 11:05:00,84.51,84.53,84.43,84.48,9085.992428339645,55.3061,55.3192,55.2537,55.2865,9085.9924
2008-08-26 11:10:00,84.53,84.53,84.46,84.49,6381.828015143321,55.3192,55.3192,55.2734,55.293,6381.828
2008-08-26 11:15:00,84.52,84.62,84.46,84.58,6922.660897782585,55.3126,55.3781,55.2734,55.3519,6922.6609
2008-08-26 11:20:00,84.66,84.66,84.47,84.52,15792.320173066522,55.4042,55.4042,55.2799,55.3126,15792.3202
2008-08-26 11:25:00,84.48,84.51,84.4,84.45,21092.48242293132,55.2865,55.3061,55.2341,55.2668,21092.4824
2008-08-26 11:30:00,84.46,84.5,84.37,84.39,12763.656030286642,55.2734,55.2995,55.2145,55.2276,12763.656
2008-08-26 11:35:00,84.34,84.4,84.18,84.21,12006.489994591671,55.1948,55.2341,55.0901,55.1098,12006.49
2008-08-26 11:40:00,84.27,84.43,84.23,84.31,12006.489994591671,55.149,55.2537,55.1228,55.1752,12006.49
2008-08-26 11:45:00,84.32,84.35,84.26,84.32,14818.820984315846,55.1817,55.2014,55.1425,55.1817,14818.821
2008-08-26 11:50:00,84.33,84.33,84.27,84.31,6273.661438615468,55.1883,55.1883,55.149,55.1752,6273.6614
2008-08-26 11:55:00,84.31,84.35,84.29,84.31,3785.830178474851,55.1752,55.2014,55.1621,55.1752,3785.8302
2008-08-26 12:00:00,84.35,84.45,84.35,84.4,8436.992969172525,55.2014,55.2668,55.2014,55.2341,8436.993
2008-08-26 12:05:00,84.43,84.55,84.4,84.55,10816.657652785289,55.2537,55.3323,55.2341,55.3323,10816.6577
2008-08-26 12:10:00,84.54,84.61,84.53,84.61,8220.65981611682,55.3257,55.3715,55.3192,55.3715,8220.6598
2008-08-26 12:15:00,84.61,84.61,84.51,84.54,7571.660356949702,55.3715,55.3715,55.3061,55.3257,7571.6604
2008-08-26 12:20:00,84.57,84.62,84.55,84.6,6165.494862087615,55.3454,55.3781,55.3323,55.365,6165.4949
2008-08-26 12:25:00,84.6,84.6,84.45,84.49,15143.320713899404,55.365,55.365,55.2668,55.293,15143.3207
2008-08-26 12:30:00,84.52,84.6,84.48,84.59,19578.15035154137,55.3126,55.365,55.2865,55.3584,19578.1504
2008-08-26 12:35:00,84.55,84.6,84.55,84.56,4434.8296376419685,55.3323,55.365,55.3323,55.3388,4434.8296
2008-08-26 12:40:00,84.59,84.7,84.56,84.7,9734.99188750676,55.3584,55.4304,55.3388,55.4304,9734.9919
2008-08-26 12:45:00,84.71,84.81,84.67,84.79,10816.657652785289,55.437,55.5024,55.4108,55.4893,10816.6577
2008-08-26 12:50:00,84.81,84.86,84.76,84.78,16765.819361817197,55.5024,55.5351,55.4697,55.4828,16765.8194
2008-08-26 12:55:00,84.77,84.86,84.75,84.85,13953.488372093025,55.4762,55.5351,55.4631,55.5286,13953.4884
2008-08-26 13:00:00,84.84,84.88,84.8,84.82,17631.15197404002,55.522,55.5482,55.4959,55.509,17631.152
2008-08-26 13:05:00,84.82,84.83,84.79,84.83,5083.829096809086,55.509,55.5155,55.4893,55.5155,5083.8291
2008-08-26 13:10:00,84.84,84.85,84.8,84.84,4110.32990805841,55.522,55.5286,55.4959,55.522,4110.3299
2008-08-26 13:15:00,84.84,84.87,84.78,84.78,3677.6636019469984,55.522,55.5417,55.4828,55.4828,3677.6636
2008-08-26 13:20:00,84.79,84.83,84.77,84.82,8761.492698756085,55.4893,55.5155,55.4762,55.509,8761.4927
2008-08-26 13:25:00,84.82,84.84,84.75,84.75,9734.99188750676,55.509,55.522,55.4631,55.4631,9734.9919
2008-08-26 13:30:00,84.78,84.82,84.59,84.59,23904.813412655487,55.4828,55.509,55.3584,55.3584,23904.8134
2008-08-26 13:35:00,84.59,84.65,84.55,84.63,17631.15197404002,55.3584,55.3977,55.3323,55.3846,17631.152
2008-08-26 13:40:00,84.57,84.65,84.48,84.55,9518.658734451054,55.3454,55.3977,55.2865,55.3323,9518.6587
2008-08-26 13:45:00,84.54,84.55,84.46,84.52,11573.82368848026,55.3257,55.3323,55.2734,55.3126,11573.8237
2008-08-26 13:50:00,84.54,84.75,84.51,84.7,19794.48350459708,55.3257,55.4631,55.3061,55.4304,19794.4835
2008-08-26 13:55:00,84.72,84.72,84.55,84.55,6381.828015143321,55.4435,55.4435,55.3323,55.3323,6381.828
2008-08-26 14:00:00,84.54,84.71,84.38,84.64,17414.818820984314,55.3257,55.437,55.221,55.3912,17414.8188
2008-08-26 14:05:00,84.64,84.66,84.53,84.64,7138.994050838291,55.3912,55.4042,55.3192,55.3912,7138.9941
2008-08-26 14:10:00,84.63,84.64,84.58,84.58,7247.160627366144,55.3846,55.3912,55.3519,55.3519,7247.1606
2008-08-26 14:15:00,84.58,84.61,84.41,84.42,8436.992969172525,55.3519,55.3715,55.2406,55.2472,8436.993
2008-08-26 14:20:00,84.44,84.49,84.39,84.42,12439.156300703082,55.2603,55.293,55.2276,55.2472,12439.1563
2008-08-26 14:25:00,84.38,84.42,84.3,84.31,6381.828015143321,55.221,55.2472,55.1687,55.1752,6381.828
2008-08-26 14:30:00,84.33,84.46,84.33,84.42,8004.326663061114,55.1883,55.2734,55.1883,55.2472,8004.3267
2008-08-26 14:35:00,84.42,84.5,84.37,84.45,12114.656571119524,55.2472,55.2995,55.2145,55.2668,12114.6566
2008-08-26 14:40:00,84.46,84.48,84.4,84.4,11032.990805840996,55.2734,55.2865,55.2341,55.2341,11032.9908
2008-08-26 14:45:00,84.39,84.55,84.34,84.43,13628.988642509465,55.2276,55.3323,55.1948,55.2537,13628.9886
2008-08-26 14:50:00,84.43,84.5,84.42,84.42,11790.156841535963,55.2537,55.2995,55.2472,55.2472,11790.1568
2008-08-26 14:55:00,84.42,84.44,84.34,84.43,14061.654948620877,55.2472,55.2603,55.1948,55.2537,14061.6549
2008-08-26 15:00:00,84.42,84.55,84.41,84.52,16224.986479177933,55.2472,55.3323,55.2406,55.3126,16224.9865
2008-08-26 15:05:00,84.52,84.62,84.41,84.45,17847.485127095726,55.3126,55.3781,55.2406,55.2668,17847.4851
2008-08-26 15:10:00,84.43,84.53,84.38,84.5,10708.491076257436,55.2537,55.3192,55.221,55.2995,10708.4911
2008-08-26 15:15:00,84.49,84.57,84.45,84.57,10383.991346673878,55.293,55.3454,55.2668,55.3454,10383.9913
2008-08-26 15:20:00,84.55,84.55,84.43,84.55,10492.15792320173,55.3323,55.3323,55.2537,55.3323,10492.1579
2008-08-26 15:25:00,84.52,84.55,84.46,84.55,10383.991346673878,55.3126,55.3323,55.2734,55.3323,10383.9913
2008-08-26 15:30:00,84.54,84.55,84.39,84.42,13520.82206598161,55.3257,55.3323,55.2276,55.2472,13520.8221
2008-08-26 15:35:00,84.41,84.51,84.41,84.47,14818.820984315846,55.2406,55.3061,55.2406,55.2799,14818.821
2008-08-26 15:40:00,84.46,84.59,84.46,84.56,15467.820443482964,55.2734,55.3584,55.2734,55.3388,15467.8204
2008-08-26 15:45:00,84.55,84.67,84.55,84.61,13953.488372093025,55.3323,55.4108,55.3323,55.3715,13953.4884
2008-08-26 15:50:00,84.64,84.67,84.55,84.57,17090.319091400757,55.3912,55.4108,55.3323,55.3454,17090.3191
2008-08-26 15:55:00,84.55,84.67,84.53,84.67,43915.630070308274,55.3323,55.4108,55.3192,55.4108,43915.6301
2008-08-27 09:30:00,85.04,85.86,84.63,85.71,29096.809085992427,55.6529,56.1896,55.3846,56.0914,29096.8091
2008-08-27 09:35:00,85.68,85.72,85.34,85.55,20010.816657652784,56.0718,56.0979,55.8493,55.9867,20010.8167
2008-08-27 09:40:00,85.6,85.6,85.25,85.46,14818.820984315846,56.0194,56.0194,55.7904,55.9278,14818.821
2008-08-27 09:45:00,85.48,85.49,85.29,85.35,11141.157382368849,55.9409,55.9474,55.8165,55.8558,11141.1574
2008-08-27 09:50:00,85.36,85.36,85.23,85.31,17631.15197404002,55.8624,55.8624,55.7773,55.8296,17631.152
2008-08-27 09:55:00,85.29,85.52,85.27,85.51,11898.323418063816,55.8165,55.9671,55.8035,55.9605,11898.3234
2008-08-27 10:00:00,85.5,85.72,85.49,85.5,24445.64629529475,55.954,56.0979,55.9474,55.954,24445.6463
2008-08-27 10:05:00,85.53,85.53,85.42,85.5,12655.489453758788,55.9736,55.9736,55.9016,55.954,12655.4895
2008-08-27 10:10:00,85.49,85.49,85.41,85.41,11790.156841535963,55.9474,55.9474,55.8951,55.8951,11790.1568
2008-08-27 10:15:00,85.41,85.47,85.4,85.45,8761.492698756085,55.8951,55.9343,55.8885,55.9213,8761.4927
2008-08-27 10:20:00,85.45,85.47,85.25,85.29,23580.31368307193,55.9213,55.9343,55.7904,55.8165,23580.3137
2008-08-27 10:25:00,85.29,85.34,85.29,85.32,16765.819361817197,55.8165,55.8493,55.8165,55.8362,16765.8194
2008-08-27 10:30:00,85.32,85.52,85.32,85.5,14818.820984315846,55.8362,55.9671,55.8362,55.954,14818.821
2008-08-27 10:35:00,85.49,85.51,85.38,85.48,30611.141157382368,55.9474,55.9605,55.8754,55.9409,30611.1412
2008-08-27 10:40:00,85.48,85.48,85.37,85.46,20767.98269334776,55.9409,55.9409,55.8689,55.9278,20767.9827
2008-08-27 10:45:00,85.43,85.52,85.42,85.47,12439.156300703082,55.9082,55.9671,55.9016,55.9343,12439.1563
2008-08-27 10:50:00,85.49,85.53,85.38,85.48,12979.989183342346,55.9474,55.9736,55.8754,55.9409,12979.9892
2008-08-27 10:55:00,85.45,85.54,85.4,85.46,10924.824229313142,55.9213,55.9802,55.8885,55.9278,10924.8242
2008-08-27 11:00:00,85.49,85.56,85.29,85.33,16224.986479177933,55.9474,55.9932,55.8165,55.8427,16224.9865
2008-08-27 11:05:00,85.31,85.35,85.29,85.35,6273.661438615468,55.8296,55.8558,55.8165,55.8558,6273.6614
2008-08-27 11:10:00,85.31,85.34,85.29,85.29,5840.995132504056,55.8296,55.8493,55.8165,55.8165,5840.9951
2008-08-27 11:15:00,85.29,85.36,85.29,85.34,2163.3315305570577,55.8165,55.8624,55.8165,55.8493,2163.3315
2008-08-27 11:20:00,85.32,85.42,85.24,85.28,13196.322336398052,55.8362,55.9016,55.7838,55.81,13196.3223
2008-08-27 11:25:00,85.25,85.28,85.21,85.24,11357.490535424551,55.7904,55.81,55.7642,55.7838,11357.4905
2008-08-27 11:30:00,85.21,85.21,84.91,84.92,12763.656030286642,55.7642,55.7642,55.5679,55.5744,12763.656
2008-08-27 11:35:00,84.97,84.99,84.84,84.84,6598.161168199026,55.6071,55.6202,55.522,55.522,6598.1612
2008-08-27 11:40:00,84.85,84.92,84.83,84.92,7247.160627366144,55.5286,55.5744,55.5155,55.5744,7247.1606
2008-08-27 11:45:00,84.92,84.97,84.85,84.97,5191.995673336939,55.5744,55.6071,55.5286,55.6071,5191.9957
2008-08-27 11:50:00,84.97,84.97,84.82,84.88,7247.160627366144,55.6071,55.6071,55.509,55.5482,7247.1606
2008-08-27 11:55:00,84.85,84.89,84.78,84.81,6165.494862087615,55.5286,55.5548,55.4828,55.5024,6165.4949
2008-08-27 12:00:00,84.9,85.03,84.85,85.03,6273.661438615468,55.5613,55.6464,55.5286,55.6464,6273.6614
2008-08-27 12:05:00,85.04,85.31,85.04,85.28,7138.994050838291,55.6529,55.8296,55.6529,55.81,7138.9941
2008-08-27 12:10:00,85.28,85.29,85.23,85.27,6706.327744726879,55.81,55.8165,55.7773,55.8035,6706.3277
2008-08-27 12:15:00,85.27,85.27,85.1,85.15,5516.495402920497,55.8035,55.8035,55.6922,55.7249,5516.4954
2008-08-27 12:20:00,85.16,85.23,85.16,85.21,6598.161168199026,55.7315,55.7773,55.7315,55.7642,6598.1612
2008-08-27 12:25:00,85.22,85.29,85.21,85.23,6922.660897782585,55.7707,55.8165,55.7642,55.7773,6922.6609
2008-08-27 12:30:00,85.23,85.29,85.21,85.26,9410.4921579232,55.7773,55.8165,55.7642,55.7969,9410.4922
2008-08-27 12:35:00,85.23,85.27,85.13,85.15,6381.828015143321,55.7773,55.8035,55.7118,55.7249,6381.828
2008-08-27 12:40:00,85.16,85.28,85.14,85.25,6057.328285559762,55.7315,55.81,55.7184,55.7904,6057.3283
2008-08-27 12:45:00,85.25,85.42,85.24,85.41,20010.816657652784,55.7904,55.9016,55.7838,55.8951,20010.8167
2008-08-27 12:50:00,85.4,85.41,85.32,85.34,4867.49594375338,55.8885,55.8951,55.8362,55.8493,4867.4959
2008-08-27 12:55:00,85.33,85.34,85.28,85.34,5624.66197944835,55.8427,55.8493,55.81,55.8493,5624.662
2008-08-27 13:00:00,85.34,85.45,85.33,85.45,7679.826933477555,55.8493,55.9213,55.8427,55.9213,7679.8269
2008-08-27 13:05:00,85.45,85.49,85.42,85.46,5949.161709031909,55.9213,55.9474,55.9016,55.9278,5949.1617
2008-08-27 13:10:00,85.44,85.46,85.42,85.45,5840.995132504056,55.9147,55.9278,55.9016,55.9213,5840.9951
2008-08-27 13:15:00,85.46,85.48,85.41,85.41,7247.160627366144,55.9278,55.9409,55.8951,55.8951,7247.1606
2008-08-27 13:20:00,85.4,85.4,85.2,85.23,16873.98593834505,55.8885,55.8885,55.7576,55.7773,16873.9859
2008-08-27 13:25:00,85.27,85.32,85.22,85.3,17631.15197404002,55.8035,55.8362,55.7707,55.8231,17631.152
2008-08-27 13:30:00,85.3,85.31,85.16,85.2,18388.31800973499,55.8231,55.8296,55.7315,55.7576,18388.318
2008-08-27 13:35:00,85.18,85.3,85.17,85.3,6489.994591671173,55.7446,55.8231,55.738,55.8231,6489.9946
2008-08-27 13:40:00,85.29,85.29,85.21,85.28,11141.157382368849,55.8165,55.8165,55.7642,55.81,11141.1574
2008-08-27 13:45:00,85.28,85.29,85.19,85.22,8436.992969172525,55.81,55.8165,55.7511,55.7707,8436.993
2008-08-27 13:50:00,85.21,85.22,85.12,85.13,5516.495402920497,55.7642,55.7707,55.7053,55.7118,5516.4954
2008-08-27 13:55:00,85.13,85.16,85.09,85.09,4975.662520281233,55.7118,55.7315,55.6857,55.6857,4975.6625
2008-08-27 14:00:00,85.08,85.12,85.04,85.04,4326.663061114115,55.6791,55.7053,55.6529,55.6529,4326.6631
2008-08-27 14:05:00,85.03,85.17,85.0,85.15,13088.1557598702,55.6464,55.738,55.6268,55.7249,13088.1558
2008-08-27 14:10:00,85.15,85.15,85.01,85.01,3136.830719307734,55.7249,55.7249,55.6333,55.6333,3136.8307
2008-08-27 14:15:00,85.04,85.08,85.03,85.08,5949.161709031909,55.6529,55.6791,55.6464,55.6791,5949.1617
2008-08-27 14:20:00,85.08,85.16,85.04,85.14,8112.493239588966,55.6791,55.7315,55.6529,55.7184,8112.4932
2008-08-27 14:25:00,85.14,85.19,85.07,85.12,18604.6511627907,55.7184,55.7511,55.6726,55.7053,18604.6512
2008-08-27 14:30:00,85.12,85.18,85.07,85.16,12114.656571119524,55.7053,55.7446,55.6726,55.7315,12114.6566
2008-08-27 14:35:00,85.16,85.18,85.07,85.13,22390.48134126555,55.7315,55.7446,55.6726,55.7118,22390.4813
2008-08-27 14:40:00,85.13,85.29,85.13,85.19,14710.654407787992,55.7118,55.8165,55.7118,55.7511,14710.6544
2008-08-27 14:45:00,85.19,85.34,85.19,85.22,11249.3239588967,55.7511,55.8493,55.7511,55.7707,11249.324
2008-08-27 14:50:00,85.24,85.24,85.04,85.07,6381.828015143321,55.7838,55.7838,55.6529,55.6726,6381.828
2008-08-27 14:55:00,85.09,85.09,84.95,84.97,9085.992428339645,55.6857,55.6857,55.594,55.6071,9085.9924
2008-08-27 15:00:00,84.99,85.09,84.99,85.04,19686.316928069227,55.6202,55.6857,55.6202,55.6529,19686.3169
2008-08-27 15:05:00,85.03,85.23,84.98,85.23,10059.491617090318,55.6464,55.7773,55.6137,55.7773,10059.4916
2008-08-27 15:10:00,85.21,85.22,85.07,85.07,6381.828015143321,55.7642,55.7707,55.6726,55.6726,6381.828
2008-08-27 15:15:00,85.07,85.07,84.9,84.99,18604.6511627907,55.6726,55.6726,55.5613,55.6202,18604.6512
2008-08-27 15:20:00,84.94,85.04,84.88,84.98,8653.32612222823,55.5875,55.6529,55.5482,55.6137,8653.3261
2008-08-27 15:25:00,85.02,85.02,84.89,84.97,12979.989183342346,55.6398,55.6398,55.5548,55.6071,12979.9892
2008-08-27 15:30:00,84.97,85.02,84.9,85.01,15359.65386695511,55.6071,55.6398,55.5613,55.6333,15359.6539
2008-08-27 15:35:00,85.01,85.04,84.98,85.04,12222.823147647376,55.6333,55.6529,55.6137,55.6529,12222.8231
2008-08-27 15:40:00,85.04,85.13,85.02,85.1,15792.320173066522,55.6529,55.7118,55.6398,55.6922,15792.3202
2008-08-27 15:45:00,85.09,85.11,84.94,85.02,12547.322877230936,55.6857,55.6987,55.5875,55.6398,12547.3229
2008-08-27 15:50:00,85.03,85.16,84.96,85.16,29853.9751216874,55.6464,55.7315,55.6006,55.7315,29853.9751
2008-08-27 15:55:00,85.15,85.24,85.12,85.16,43915.630070308274,55.7249,55.7838,55.7053,55.7315,43915.6301
2008-08-28 09:30:00,85.91,86.33,85.62,86.16,18171.98485667929,56.2223,56.4972,56.0325,56.3859,18171.9849
2008-08-28 09:35:00,86.24,86.36,86.09,86.14,16333.153055705789,56.4383,56.5168,56.3401,56.3728,16333.1531
2008-08-28 09:40:00,86.1,86.16,86.09,86.12,14818.820984315846,56.3466,56.3859,56.3401,56.3597,14818.821
2008-08-28 09:45:00,86.15,86.32,86.13,86.26,18496.484586262843,56.3794,56.4906,56.3663,56.4513,18496.4846
2008-08-28 09:50:00,86.21,86.27,86.13,86.2,6489.994591671173,56.4186,56.4579,56.3663,56.4121,6489.9946
2008-08-28 09:55:00,86.23,86.35,86.21,86.27,11898.323418063816,56.4317,56.5102,56.4186,56.4579,11898.3234
2008-08-28 10:00:00,86.31,86.39,86.27,86.33,8436.992969172525,56.4841,56.5364,56.4579,56.4972,8436.993
2008-08-28 10:05:00,86.33,86.33,86.21,86.23,18280.15143320714,56.4972,56.4972,56.4186,56.4317,18280.1514
2008-08-28 10:10:00,86.3,86.47,86.29,86.47,10383.991346673878,56.4775,56.5888,56.471,56.5888,10383.9913
2008-08-28 10:15:00,86.48,86.48,86.34,86.34,8112.493239588966,56.5953,56.5953,56.5037,56.5037,8112.4932
2008-08-28 10:20:00,86.31,86.41,86.3,86.34,8328.826392644673,56.4841,56.5495,56.4775,56.5037,8328.8264
2008-08-28 10:25:00,86.34,86.43,86.34,86.43,7030.8274743104375,56.5037,56.5626,56.5037,56.5626,7030.8275
2008-08-28 10:30:00,86.4,86.51,86.38,86.5,10059.491617090318,56.543,56.6149,56.5299,56.6084,10059.4916
2008-08-28 10:35:00,86.51,86.57,86.34,86.41,22714.981070849102,56.6149,56.6542,56.5037,56.5495,22714.9811
2008-08-28 10:40:00,86.42,86.62,86.42,86.61,19145.484045429963,56.5561,56.6869,56.5561,56.6804,19145.484
2008-08-28 10:45:00,86.62,86.79,86.62,86.65,12006.489994591671,56.6869,56.7982,56.6869,56.7066,12006.49
2008-08-28 10:50:00,86.68,86.76,86.6,86.7,15792.320173066522,56.7262,56.7786,56.6738,56.7393,15792.3202
2008-08-28 10:55:00,86.7,86.75,86.59,86.63,16657.652785289345,56.7393,56.772,56.6673,56.6935,16657.6528
2008-08-28 11:00:00,86.62,86.63,86.39,86.42,17847.485127095726,56.6869,56.6935,56.5364,56.5561,17847.4851
2008-08-28 11:05:00,86.43,86.49,86.26,86.35,15792.320173066522,56.5626,56.6019,56.4513,56.5102,15792.3202
2008-08-28 11:10:00,86.37,86.4,86.37,86.39,2595.997836668469,56.5233,56.543,56.5233,56.5364,2595.9978
2008-08-28 11:15:00,86.39,86.42,86.37,86.4,7030.8274743104375,56.5364,56.5561,56.5233,56.543,7030.8275
2008-08-28 11:20:00,86.41,86.41,86.22,86.24,7896.160086533261,56.5495,56.5495,56.4252,56.4383,7896.1601
2008-08-28 11:25:00,86.23,86.32,86.2,86.26,9734.99188750676,56.4317,56.4906,56.4121,56.4513,9734.9919
2008-08-28 11:30:00,86.27,86.33,86.27,86.29,7355.327203893997,56.4579,56.4972,56.4579,56.471,7355.3272
2008-08-28 11:35:00,86.32,86.32,86.18,86.19,5732.828555976204,56.4906,56.4906,56.399,56.4055,5732.8286
2008-08-28 11:40:00,86.14,86.14,86.04,86.06,7787.993510005408,56.3728,56.3728,56.3074,56.3205,7787.9935
2008-08-28 11:45:00,86.04,86.12,85.96,85.98,18388.31800973499,56.3074,56.3597,56.255,56.2681,18388.318
2008-08-28 11:50:00,85.97,86.37,85.97,86.37,10924.824229313142,56.2616,56.5233,56.2616,56.5233,10924.8242
2008-08-28 11:55:00,86.41,86.62,86.41,86.58,7030.8274743104375,56.5495,56.6869,56.5495,56.6608,7030.8275
2008-08-28 12:00:00,86.6,86.68,86.5,86.68,10167.658193618172,56.6738,56.7262,56.6084,56.7262,10167.6582
2008-08-28 12:05:00,86.68,86.81,86.68,86.78,12222.823147647376,56.7262,56.8113,56.7262,56.7916,12222.8231
2008-08-28 12:10:00,86.77,86.78,86.65,86.67,5840.995132504056,56.7851,56.7916,56.7066,56.7197,5840.9951
2008-08-28 12:15:00,86.64,86.7,86.59,86.67,12439.156300703082,56.7,56.7393,56.6673,56.7197,12439.1563
2008-08-28 12:20:00,86.66,86.67,86.61,86.63,2812.330989724175,56.7131,56.7197,56.6804,56.6935,2812.331
2008-08-28 12:25:00,86.63,86.65,86.61,86.62,5300.162249864791,56.6935,56.7066,56.6804,56.6869,5300.1622
2008-08-28 12:30:00,86.62,86.66,86.58,86.59,7679.826933477555,56.6869,56.7131,56.6608,56.6673,7679.8269
2008-08-28 12:35:00,86.59,86.61,86.53,86.53,6165.494862087615,56.6673,56.6804,56.628,56.628,6165.4949
2008-08-28 12:40:00,86.54,86.63,86.49,86.49,7896.160086533261,56.6346,56.6935,56.6019,56.6019,7896.1601
2008-08-28 12:45:00,86.49,86.64,86.49,86.63,6165.494862087615,56.6019,56.7,56.6019,56.6935,6165.4949
2008-08-28 12:50:00,86.65,86.65,86.56,86.63,8436.992969172525,56.7066,56.7066,56.6477,56.6935,8436.993
2008-08-28 12:55:00,86.64,86.64,86.6,86.64,3461.3304488912927,56.7,56.7,56.6738,56.7,3461.3304
2008-08-28 13:00:00,86.61,86.61,86.51,86.53,8112.493239588966,56.6804,56.6804,56.6149,56.628,8112.4932
2008-08-28 13:05:00,86.55,86.6,86.45,86.51,5732.828555976204,56.6411,56.6738,56.5757,56.6149,5732.8286
2008-08-28 13:10:00,86.5,86.51,86.39,86.42,7138.994050838291,56.6084,56.6149,56.5364,56.5561,7138.9941
2008-08-28 13:15:00,86.45,86.48,86.4,86.41,6706.327744726879,56.5757,56.5953,56.543,56.5495,6706.3277
2008-08-28 13:20:00,86.42,86.43,86.39,86.39,4975.662520281233,56.5561,56.5626,56.5364,56.5364,4975.6625
2008-08-28 13:25:00,86.35,86.39,86.28,86.39,5949.161709031909,56.5102,56.5364,56.4644,56.5364,5949.1617
2008-08-28 13:30:00,86.39,86.48,86.35,86.44,10167.658193618172,56.5364,56.5953,56.5102,56.5691,10167.6582
2008-08-28 13:35:00,86.44,86.51,86.44,86.48,7247.160627366144,56.5691,56.6149,56.5691,56.5953,7247.1606
2008-08-28 13:40:00,86.47,86.55,86.46,86.53,7138.994050838291,56.5888,56.6411,56.5822,56.628,7138.9941
2008-08-28 13:45:00,86.54,86.65,86.52,86.52,8545.159545700379,56.6346,56.7066,56.6215,56.6215,8545.1595
2008-08-28 13:50:00,86.53,86.6,86.51,86.59,2487.8312601406165,56.628,56.6738,56.6149,56.6673,2487.8313
2008-08-28 13:55:00,86.61,86.61,86.5,86.52,5191.995673336939,56.6804,56.6804,56.6084,56.6215,5191.9957
2008-08-28 14:00:00,86.5,86.5,86.46,86.47,3461.3304488912927,56.6084,56.6084,56.5822,56.5888,3461.3304
2008-08-28 14:05:00,86.45,86.46,86.35,86.43,6814.494321254732,56.5757,56.5822,56.5102,56.5626,6814.4943
2008-08-28 14:10:00,86.45,86.54,86.42,86.48,13520.82206598161,56.5757,56.6346,56.5561,56.5953,13520.8221
2008-08-28 14:15:00,86.49,86.51,86.43,86.43,17739.318550567874,56.6019,56.6149,56.5626,56.5626,17739.3186
2008-08-28 14:20:00,86.44,86.44,86.39,86.41,8328.826392644673,56.5691,56.5691,56.5364,56.5495,8328.8264
2008-08-28 14:25:00,86.4,86.44,86.36,86.36,12439.156300703082,56.543,56.5691,56.5168,56.5168,12439.1563
2008-08-28 14:30:00,86.39,86.47,86.39,86.44,15359.65386695511,56.5364,56.5888,56.5364,56.5691,15359.6539
2008-08-28 14:35:00,86.44,86.46,86.38,86.44,19037.317468902107,56.5691,56.5822,56.5299,56.5691,19037.3175
2008-08-28 14:40:00,86.43,86.47,86.37,86.38,11032.990805840996,56.5626,56.5888,56.5233,56.5299,11032.9908
2008-08-28 14:45:00,86.38,86.42,86.35,86.35,11681.990265008111,56.5299,56.5561,56.5102,56.5102,11681.9903
2008-08-28 14:50:00,86.35,86.36,86.29,86.35,17414.818820984314,56.5102,56.5168,56.471,56.5102,17414.8188
2008-08-28 14:55:00,86.37,86.39,86.23,86.23,18063.81828015144,56.5233,56.5364,56.4317,56.4317,18063.8183
2008-08-28 15:00:00,86.23,86.39,86.22,86.38,12871.822606814494,56.4317,56.5364,56.4252,56.5299,12871.8226
2008-08-28 15:05:00,86.37,86.41,86.34,86.38,10708.491076257436,56.5233,56.5495,56.5037,56.5299,10708.4911
2008-08-28 15:10:00,86.37,86.44,86.37,86.39,10059.491617090318,56.5233,56.5691,56.5233,56.5364,10059.4916
2008-08-28 15:15:00,86.39,86.42,86.34,86.34,18388.31800973499,56.5364,56.5561,56.5037,56.5037,18388.318
2008-08-28 15:20:00,86.35,86.35,86.24,86.32,18280.15143320714,56.5102,56.5102,56.4383,56.4906,18280.1514
2008-08-28 15:25:00,86.33,86.36,86.18,86.35,26500.81124932396,56.4972,56.5168,56.399,56.5102,26500.8112
2008-08-28 15:30:00,86.36,86.39,86.26,86.34,12222.823147647376,56.5168,56.5364,56.4513,56.5037,12222.8231
2008-08-28 15:35:00,86.33,86.4,86.33,86.39,8220.65981611682,56.4972,56.543,56.4972,56.5364,8220.6598
2008-08-28 15:40:00,86.42,86.47,86.38,86.43,20118.98323418064,56.5561,56.5888,56.5299,56.5626,20118.9832
2008-08-28 15:45:00,86.46,86.52,86.44,86.51,19469.98377501352,56.5822,56.6215,56.5691,56.6149,19469.9838
2008-08-28 15:50:00,86.51,86.57,86.49,86.51,42401.29799891833,56.6149,56.6542,56.6019,56.6149,42401.298
2008-08-28 15:55:00,86.51,86.63,86.51,86.52,59599.78366684694,56.6149,56.6935,56.6149,56.6215,59599.7837
2008-08-29 09:30:00,86.27,86.63,86.08,86.48,13845.32179556517,56.4579,56.6935,56.3335,56.5953,13845.3218
2008-08-29 09:35:00,86.44,86.44,86.29,86.36,8545.159545700379,56.5691,56.5691,56.471,56.5168,8545.1595
2008-08-29 09:40:00,86.3,86.63,86.27,86.5,16765.819361817197,56.4775,56.6935,56.4579,56.6084,16765.8194
2008-08-29 09:45:00,86.54,86.56,86.43,86.45,8653.32612222823,56.6346,56.6477,56.5626,56.5757,8653.3261
2008-08-29 09:50:00,86.44,86.45,86.18,86.27,8869.659275283937,56.5691,56.5757,56.399,56.4579,8869.6593
2008-08-29 09:55:00,86.22,86.32,85.98,86.06,12655.489453758788,56.4252,56.4906,56.2681,56.3205,12655.4895
2008-08-29 10:00:00,86.02,86.09,85.94,85.96,8761.492698756085,56.2943,56.3401,56.2419,56.255,8761.4927
2008-08-29 10:05:00,85.97,85.98,85.9,85.98,8328.826392644673,56.2616,56.2681,56.2157,56.2681,8328.8264
2008-08-29 10:10:00,85.97,86.06,85.95,85.95,8653.32612222823,56.2616,56.3205,56.2485,56.2485,8653.3261
2008-08-29 10:15:00,85.96,86.03,85.79,85.79,8545.159545700379,56.255,56.3008,56.1438,56.1438,8545.1595
2008-08-29 10:20:00,85.81,85.91,85.81,85.85,8436.992969172525,56.1568,56.2223,56.1568,56.183,8436.993
2008-08-29 10:25:00,85.85,85.93,85.8,85.82,7463.49378042185,56.183,56.2354,56.1503,56.1634,7463.4938
2008-08-29 10:30:00,85.86,85.89,85.8,85.83,9626.825310978908,56.1896,56.2092,56.1503,56.1699,9626.8253
2008-08-29 10:35:00,85.81,85.81,85.63,85.64,9626.825310978908,56.1568,56.1568,56.039,56.0456,9626.8253
2008-08-29 10:40:00,85.66,85.7,85.57,85.61,10924.824229313142,56.0587,56.0849,55.9998,56.026,10924.8242
2008-08-29 10:45:00,85.68,85.68,85.56,85.63,5191.995673336939,56.0718,56.0718,55.9932,56.039,5191.9957
2008-08-29 10:50:00,85.63,85.66,85.6,85.62,9734.99188750676,56.039,56.0587,56.0194,56.0325,9734.9919
2008-08-29 10:55:00,85.62,85.65,85.61,85.63,5083.829096809086,56.0325,56.0521,56.026,56.039,5083.8291
2008-08-29 11:00:00,85.65,85.66,85.61,85.66,6273.661438615468,56.0521,56.0587,56.026,56.0587,6273.6614
2008-08-29 11:05:00,85.65,85.68,85.61,85.63,9734.99188750676,56.0521,56.0718,56.026,56.039,9734.9919
2008-08-29 11:10:00,85.63,85.65,85.5,85.5,5949.161709031909,56.039,56.0521,55.954,55.954,5949.1617
2008-08-29 11:15:00,85.5,85.5,85.4,85.41,9626.825310978908,55.954,55.954,55.8885,55.8951,9626.8253
2008-08-29 11:20:00,85.42,85.46,85.27,85.3,8436.992969172525,55.9016,55.9278,55.8035,55.8231,8436.993
2008-08-29 11:25:00,85.29,85.39,85.29,85.35,5191.995673336939,55.8165,55.882,55.8165,55.8558,5191.9957
2008-08-29 11:30:00,85.36,85.42,85.34,85.38,6814.494321254732,55.8624,55.9016,55.8493,55.8754,6814.4943
2008-08-29 11:35:00,85.38,85.51,85.32,85.49,9194.159004867495,55.8754,55.9605,55.8362,55.9474,9194.159
2008-08-29 11:40:00,85.52,85.75,85.52,85.72,7679.826933477555,55.9671,56.1176,55.9671,56.0979,7679.8269
2008-08-29 11:45:00,85.71,85.73,85.62,85.65,7138.994050838291,56.0914,56.1045,56.0325,56.0521,7138.9941
2008-08-29 11:50:00,85.64,85.64,85.51,85.58,8004.326663061114,56.0456,56.0456,55.9605,56.0063,8004.3267
2008-08-29 11:55:00,85.59,85.63,85.57,85.57,5300.162249864791,56.0129,56.039,55.9998,55.9998,5300.1622
2008-08-29 12:00:00,85.57,85.57,85.42,85.43,2704.164413196322,55.9998,55.9998,55.9016,55.9082,2704.1644
2008-08-29 12:05:00,85.46,85.46,85.28,85.32,7787.993510005408,55.9278,55.9278,55.81,55.8362,7787.9935
2008-08-29 12:10:00,85.34,85.39,85.33,85.33,1946.998377501352,55.8493,55.882,55.8427,55.8427,1946.9984
2008-08-29 12:15:00,85.3,85.3,85.2,85.26,4867.49594375338,55.8231,55.8231,55.7576,55.7969,4867.4959
2008-08-29 12:20:00,85.26,85.29,85.22,85.25,4651.162790697675,55.7969,55.8165,55.7707,55.7904,4651.1628
2008-08-29 12:25:00,85.27,85.27,85.16,85.21,9518.658734451054,55.8035,55.8035,55.7315,55.7642,9518.6587
2008-08-29 12:30:00,85.2,85.32,85.2,85.29,8869.659275283937,55.7576,55.8362,55.7576,55.8165,8869.6593
2008-08-29 12:35:00,85.32,85.32,85.2,85.23,4542.9962141698215,55.8362,55.8362,55.7576,55.7773,4542.9962
2008-08-29 12:40:00,85.25,85.29,85.11,85.12,9194.159004867495,55.7904,55.8165,55.6987,55.7053,9194.159
2008-08-29 12:45:00,85.16,85.16,85.14,85.14,2704.164413196322,55.7315,55.7315,55.7184,55.7184,2704.1644
2008-08-29 12:50:00,85.15,85.22,85.08,85.18,7030.8274743104375,55.7249,55.7707,55.6791,55.7446,7030.8275
2008-08-29 12:55:00,85.2,85.2,85.1,85.16,6273.661438615468,55.7576,55.7576,55.6922,55.7315,6273.6614
2008-08-29 13:00:00,85.16,85.27,85.16,85.27,6489.994591671173,55.7315,55.8035,55.7315,55.8035,6489.9946
2008-08-29 13:05:00,85.26,85.29,85.21,85.25,4759.329367225527,55.7969,55.8165,55.7642,55.7904,4759.3294
2008-08-29 13:10:00,85.24,85.28,85.24,85.26,3028.664142779881,55.7838,55.81,55.7838,55.7969,3028.6641
2008-08-29 13:15:00,85.25,85.27,85.19,85.24,2271.4981070849108,55.7904,55.8035,55.7511,55.7838,2271.4981
2008-08-29 13:20:00,85.24,85.39,85.24,85.37,7138.994050838291,55.7838,55.882,55.7838,55.8689,7138.9941
2008-08-29 13:25:00,85.36,85.39,85.34,85.37,5408.328826392644,55.8624,55.882,55.8493,55.8689,5408.3288
2008-08-29 13:30:00,85.35,85.38,85.3,85.34,4434.8296376419685,55.8558,55.8754,55.8231,55.8493,4434.8296
2008-08-29 13:35:00,85.34,85.34,85.23,85.23,6381.828015143321,55.8493,55.8493,55.7773,55.7773,6381.828
2008-08-29 13:40:00,85.16,85.21,85.13,85.16,4434.8296376419685,55.7315,55.7642,55.7118,55.7315,4434.8296
2008-08-29 13:45:00,85.17,85.21,85.13,85.16,6814.494321254732,55.738,55.7642,55.7118,55.7315,6814.4943
2008-08-29 13:50:00,85.16,85.16,85.13,85.16,4002.163331530557,55.7315,55.7315,55.7118,55.7315,4002.1633
2008-08-29 13:55:00,85.13,85.16,85.07,85.13,3677.6636019469984,55.7118,55.7315,55.6726,55.7118,3677.6636
2008-08-29 14:00:00,85.13,85.16,85.09,85.15,5732.828555976204,55.7118,55.7315,55.6857,55.7249,5732.8286
2008-08-29 14:05:00,85.14,85.16,85.1,85.15,3136.830719307734,55.7184,55.7315,55.6922,55.7249,3136.8307
2008-08-29 14:10:00,85.14,85.19,85.08,85.19,6381.828015143321,55.7184,55.7511,55.6791,55.7511,6381.828
2008-08-29 14:15:00,85.17,85.19,85.11,85.15,5191.995673336939,55.738,55.7511,55.6987,55.7249,5191.9957
2008-08-29 14:20:00,85.16,85.18,85.12,85.16,3353.16387236344,55.7315,55.7446,55.7053,55.7315,3353.1639
2008-08-29 14:25:00,85.15,85.18,85.11,85.15,3353.16387236344,55.7249,55.7446,55.6987,55.7249,3353.1639
2008-08-29 14:30:00,85.15,85.19,85.05,85.05,5840.995132504056,55.7249,55.7511,55.6595,55.6595,5840.9951
2008-08-29 14:35:00,85.05,85.13,85.04,85.11,9194.159004867495,55.6595,55.7118,55.6529,55.6987,9194.159
2008-08-29 14:40:00,85.1,85.18,85.09,85.18,3893.996755002704,55.6922,55.7446,55.6857,55.7446,3893.9968
2008-08-29 14:45:00,85.16,85.19,85.11,85.17,10708.491076257436,55.7315,55.7511,55.6987,55.738,10708.4911
2008-08-29 14:50:00,85.19,85.29,85.19,85.29,6598.161168199026,55.7511,55.8165,55.7511,55.8165,6598.1612
2008-08-29 14:55:00,85.3,85.53,85.3,85.5,13520.82206598161,55.8231,55.9736,55.8231,55.954,13520.8221
2008-08-29 15:00:00,85.51,85.54,85.46,85.46,9843.158464034614,55.9605,55.9802,55.9278,55.9278,9843.1585
2008-08-29 15:05:00,85.46,85.49,85.35,85.36,12330.98972417523,55.9278,55.9474,55.8558,55.8624,12330.9897
2008-08-29 15:10:00,85.35,85.37,85.25,85.37,6381.828015143321,55.8558,55.8689,55.7904,55.8689,6381.828
2008-08-29 15:15:00,85.33,85.36,85.27,85.28,6489.994591671173,55.8427,55.8624,55.8035,55.81,6489.9946
2008-08-29 15:20:00,85.28,85.31,85.23,85.28,6057.328285559762,55.81,55.8296,55.7773,55.81,6057.3283
2008-08-29 15:25:00,85.28,85.29,85.18,85.18,7571.660356949702,55.81,55.8165,55.7446,55.7446,7571.6604
2008-08-29 15:30:00,85.2,85.21,85.16,85.19,9734.99188750676,55.7576,55.7642,55.7315,55.7511,9734.9919
2008-08-29 15:35:00,85.2,85.22,85.13,85.15,13412.655489453758,55.7576,55.7707,55.7118,55.7249,13412.6555
2008-08-29 15:40:00,85.13,85.14,85.06,85.14,11357.490535424551,55.7118,55.7184,55.666,55.7184,11357.4905
2008-08-29 15:45:00,85.14,85.17,85.02,85.03,19361.817198485667,55.7184,55.738,55.6398,55.6464,19361.8172
2008-08-29 15:50:00,85.05,85.06,84.96,84.97,22606.814494321254,55.6595,55.666,55.6006,55.6071,22606.8145
2008-08-29 15:55:00,84.96,85.04,84.93,84.95,41752.29853975122,55.6006,55.6529,55.5809,55.594,41752.2985
2008-09-02 09:30:00,85.39,86.3,85.16,85.24,39372.633856138455,55.882,56.4775,55.7315,55.7838,39372.6339
2008-09-02 09:35:00,85.16,85.25,84.92,84.92,25527.312060573284,55.7315,55.7904,55.5744,55.5744,25527.3121
2008-09-02 09:40:00,84.96,85.37,84.95,85.36,30502.97458085452,55.6006,55.8689,55.594,55.8624,30502.9746
2008-09-02 09:45:00,85.36,85.59,85.36,85.56,26933.47755543537,55.8624,56.0129,55.8624,55.9932,26933.4776
2008-09-02 09:50:00,85.55,85.55,85.21,85.22,21849.648458626285,55.9867,55.9867,55.7642,55.7707,21849.6485
2008-09-02 09:55:00,85.25,85.25,84.94,85.04,28988.64250946457,55.7904,55.7904,55.5875,55.6529,28988.6425
2008-09-02 10:00:00,85.0,85.21,84.88,85.21,18171.98485667929,55.6268,55.7642,55.5482,55.7642,18171.9849
2008-09-02 10:05:00,85.21,85.29,85.21,85.26,18712.81773931855,55.7642,55.8165,55.7642,55.7969,18712.8177
2008-09-02 10:10:00,85.26,85.62,85.24,85.61,40886.96592752839,55.7969,56.0325,55.7838,56.026,40886.9659
2008-09-02 10:15:00,85.57,85.64,85.2,85.26,39372.633856138455,55.9998,56.0456,55.7576,55.7969,39372.6339
2008-09-02 10:20:00,85.26,85.42,85.16,85.26,22065.98161168199,55.7969,55.9016,55.7315,55.7969,22065.9816
2008-09-02 10:25:00,85.28,85.49,85.28,85.42,27257.97728501893,55.81,55.9474,55.81,55.9016,27257.9773
2008-09-02 10:30:00,85.41,85.41,85.16,85.17,23363.980530016222,55.8951,55.8951,55.7315,55.738,23363.9805
2008-09-02 10:35:00,85.16,85.17,84.98,85.09,12871.822606814494,55.7315,55.738,55.6137,55.6857,12871.8226
2008-09-02 10:40:00,85.09,85.09,84.92,84.92,17198.48566792861,55.6857,55.6857,55.5744,55.5744,17198.4857
2008-09-02 10:45:00,84.92,84.92,84.79,84.85,15684.153596538668,55.5744,55.5744,55.4893,55.5286,15684.1536
2008-09-02 10:50:00,84.91,84.91,84.77,84.81,13196.322336398052,55.5679,55.5679,55.4762,55.5024,13196.3223
2008-09-02 10:55:00,84.81,84.89,84.79,84.83,17955.65170362358,55.5024,55.5548,55.4893,55.5155,17955.6517
2008-09-02 11:00:00,84.86,84.98,84.84,84.92,13196.322336398052,55.5351,55.6137,55.522,55.5744,13196.3223
2008-09-02 11:05:00,84.91,84.93,84.79,84.79,12871.822606814494,55.5679,55.5809,55.4893,55.4893,12871.8226
2008-09-02 11:10:00,84.79,84.85,84.76,84.85,17631.15197404002,55.4893,55.5286,55.4697,55.5286,17631.152
2008-09-02 11:15:00,84.84,84.84,84.77,84.83,19253.65062195781,55.522,55.522,55.4762,55.5155,19253.6506
2008-09-02 11:20:00,84.83,84.85,84.8,84.8,17847.485127095726,55.5155,55.5286,55.4959,55.4959,17847.4851
2008-09-02 11:25:00,84.8,84.86,84.8,84.84,13628.988642509465,55.4959,55.5351,55.4959,55.522,13628.9886
2008-09-02 11:30:00,84.83,84.84,84.77,84.82,18820.984315846403,55.5155,55.522,55.4762,55.509,18820.9843
2008-09-02 11:35:00,84.83,85.0,84.78,84.99,55273.12060573282,55.5155,55.6268,55.4828,55.6202,55273.1206
2008-09-02 11:40:00,84.99,85.16,84.98,85.06,35803.136830719304,55.6202,55.7315,55.6137,55.666,35803.1368
2008-09-02 11:45:00,85.06,85.07,84.99,85.01,11790.156841535963,55.666,55.6726,55.6202,55.6333,11790.1568
2008-09-02 11:50:00,85.01,85.1,85.01,85.08,11573.82368848026,55.6333,55.6922,55.6333,55.6791,11573.8237
2008-09-02 11:55:00,85.06,85.15,85.05,85.06,12439.156300703082,55.666,55.7249,55.6595,55.666,12439.1563
2008-09-02 12:00:00,85.06,85.07,84.97,85.04,9518.658734451054,55.666,55.6726,55.6071,55.6529,9518.6587
2008-09-02 12:05:00,85.04,85.12,85.03,85.09,14602.48783126014,55.6529,55.7053,55.6464,55.6857,14602.4878
2008-09-02 12:10:00,85.09,85.11,85.01,85.03,9843.158464034614,55.6857,55.6987,55.6333,55.6464,9843.1585
2008-09-02 12:15:00,85.03,85.04,85.02,85.04,5191.995673336939,55.6464,55.6529,55.6398,55.6529,5191.9957
2008-09-02 12:20:00,85.04,85.07,84.99,85.01,9085.992428339645,55.6529,55.6726,55.6202,55.6333,9085.9924
2008-09-02 12:25:00,85.01,85.02,84.7,84.73,6598.161168199026,55.6333,55.6398,55.4304,55.4501,6598.1612
2008-09-02 12:30:00,84.75,84.76,84.62,84.66,17198.48566792861,55.4631,55.4697,55.3781,55.4042,17198.4857
2008-09-02 12:35:00,84.66,84.71,84.66,84.67,10492.15792320173,55.4042,55.437,55.4042,55.4108,10492.1579
2008-09-02 12:40:00,84.68,84.71,84.65,84.7,12547.322877230936,55.4173,55.437,55.3977,55.4304,12547.3229
2008-09-02 12:45:00,84.71,84.73,84.67,84.72,6057.328285559762,55.437,55.4501,55.4108,55.4435,6057.3283
2008-09-02 12:50:00,84.73,84.95,84.73,84.93,11898.323418063816,55.4501,55.594,55.4501,55.5809,11898.3234
2008-09-02 12:55:00,84.95,84.95,84.81,84.83,8220.65981611682,55.594,55.594,55.5024,55.5155,8220.6598
2008-09-02 13:00:00,84.82,84.92,84.8,84.92,9194.159004867495,55.509,55.5744,55.4959,55.5744,9194.159
2008-09-02 13:05:00,84.9,84.97,84.89,84.97,12006.489994591671,55.5613,55.6071,55.5548,55.6071,12006.49
2008-09-02 13:10:00,84.94,85.01,84.92,85.0,9951.325040562466,55.5875,55.6333,55.5744,55.6268,9951.325
2008-09-02 13:15:00,84.97,85.01,84.94,84.95,14710.654407787992,55.6071,55.6333,55.5875,55.594,14710.6544
2008-09-02 13:20:00,84.96,84.97,84.92,84.95,11249.3239588967,55.6006,55.6071,55.5744,55.594,11249.324
2008-09-02 13:25:00,84.94,84.95,84.92,84.95,15359.65386695511,55.5875,55.594,55.5744,55.594,15359.6539
2008-09-02 13:30:00,84.92,84.95,84.92,84.93,3785.830178474851,55.5744,55.594,55.5744,55.5809,3785.8302
2008-09-02 13:35:00,84.94,84.98,84.93,84.95,23472.14710654408,55.5875,55.6137,55.5809,55.594,23472.1471
2008-09-02 13:40:00,84.94,85.05,84.92,84.96,13088.1557598702,55.5875,55.6595,55.5744,55.6006,13088.1558
2008-09-02 13:45:00,84.96,84.99,84.93,84.95,7247.160627366144,55.6006,55.6202,55.5809,55.594,7247.1606
2008-09-02 13:50:00,84.96,84.97,84.67,84.67,8112.493239588966,55.6006,55.6071,55.4108,55.4108,8112.4932
2008-09-02 13:55:00,84.72,84.73,84.6,84.63,19686.316928069227,55.4435,55.4501,55.365,55.3846,19686.3169
2008-09-02 14:00:00,84.61,84.61,84.48,84.59,30719.30773391022,55.3715,55.3715,55.2865,55.3584,30719.3077
2008-09-02 14:05:00,84.61,84.7,84.59,84.67,8869.659275283937,55.3715,55.4304,55.3584,55.4108,8869.6593
2008-09-02 14:10:00,84.67,84.67,84.5,84.62,9194.159004867495,55.4108,55.4108,55.2995,55.3781,9194.159
2008-09-02 14:15:00,84.62,84.62,84.4,84.43,12330.98972417523,55.3781,55.3781,55.2341,55.2537,12330.9897
2008-09-02 14:20:00,84.41,84.57,84.41,84.57,10059.491617090318,55.2406,55.3454,55.2406,55.3454,10059.4916
2008-09-02 14:25:00,84.54,84.65,84.54,84.55,9626.825310978908,55.3257,55.3977,55.3257,55.3323,9626.8253
2008-09-02 14:30:00,84.55,84.67,84.53,84.63,12222.823147647376,55.3323,55.4108,55.3192,55.3846,12222.8231
2008-09-02 14:35:00,84.64,84.64,84.44,84.48,9085.992428339645,55.3912,55.3912,55.2603,55.2865,9085.9924
2008-09-02 14:40:00,84.47,84.55,84.4,84.4,12871.822606814494,55.2799,55.3323,55.2341,55.2341,12871.8226
2008-09-02 14:45:00,84.42,84.47,84.36,84.37,19469.98377501352,55.2472,55.2799,55.2079,55.2145,19469.9838
2008-09-02 14:50:00,84.37,84.38,84.22,84.22,14061.654948620877,55.2145,55.221,55.1163,55.1163,14061.6549
2008-09-02 14:55:00,84.22,84.29,84.15,84.22,17414.818820984314,55.1163,55.1621,55.0705,55.1163,17414.8188
2008-09-02 15:00:00,84.21,84.24,84.07,84.13,14277.98810167658,55.1098,55.1294,55.0181,55.0574,14277.9881
2008-09-02 15:05:00,84.11,84.22,84.11,84.17,17955.65170362358,55.0443,55.1163,55.0443,55.0836,17955.6517
2008-09-02 15:10:00,84.17,84.25,84.17,84.24,10059.491617090318,55.0836,55.1359,55.0836,55.1294,10059.4916
2008-09-02 15:15:00,84.24,84.37,84.24,84.29,12547.322877230936,55.1294,55.2145,55.1294,55.1621,12547.3229
2008-09-02 15:20:00,84.26,84.34,84.26,84.32,15143.320713899404,55.1425,55.1948,55.1425,55.1817,15143.3207
2008-09-02 15:25:00,84.31,84.31,84.22,84.28,11465.657111952409,55.1752,55.1752,55.1163,55.1556,11465.6571
2008-09-02 15:30:00,84.28,84.36,84.22,84.36,24445.64629529475,55.1556,55.2079,55.1163,55.2079,24445.6463
2008-09-02 15:35:00,84.33,84.46,84.31,84.35,32125.47322877231,55.1883,55.2734,55.1752,55.2014,32125.4732
2008-09-02 15:40:00,84.33,84.34,84.14,84.16,27149.81070849108,55.1883,55.1948,55.0639,55.077,27149.8107
2008-09-02 15:45:00,84.18,84.31,84.12,84.3,20659.8161168199,55.0901,55.1752,55.0509,55.1687,20659.8161
2008-09-02 15:50:00,84.29,84.35,84.27,84.34,33423.47214710654,55.1621,55.2014,55.149,55.1948,33423.4721
2008-09-02 15:55:00,84.33,84.4,84.27,84.32,51811.79015684153,55.1883,55.2341,55.149,55.1817,51811.7902
2008-09-03 09:30:00,84.2,84.58,83.8,84.47,30935.640886965928,55.1032,55.3519,54.8414,55.2799,30935.6409
2008-09-03 09:35:00,84.51,84.54,84.37,84.44,11898.323418063816,55.3061,55.3257,55.2145,55.2603,11898.3234
2008-09-03 09:40:00,84.37,84.48,84.36,84.47,16982.152514872905,55.2145,55.2865,55.2079,55.2799,16982.1525
2008-09-03 09:45:00,84.48,84.7,84.46,84.7,33207.13899405084,55.2865,55.4304,55.2734,55.4304,33207.139
2008-09-03 09:50:00,84.66,84.68,84.42,84.42,18712.81773931855,55.4042,55.4173,55.2472,55.2472,18712.8177
2008-09-03 09:55:00,84.43,84.46,84.16,84.16,33531.638723634394,55.2537,55.2734,55.077,55.077,33531.6387
2008-09-03 10:00:00,84.18,84.31,84.15,84.31,22174.14818820984,55.0901,55.1752,55.0705,55.1752,22174.1482
2008-09-03 10:05:00,84.31,84.42,84.27,84.4,10708.491076257436,55.1752,55.2472,55.149,55.2341,10708.4911
2008-09-03 10:10:00,84.38,84.39,84.21,84.21,9410.4921579232,55.221,55.2276,55.1098,55.1098,9410.4922
2008-09-03 10:15:00,84.26,84.34,84.2,84.26,18496.484586262843,55.1425,55.1948,55.1032,55.1425,18496.4846
2008-09-03 10:20:00,84.23,84.37,84.23,84.33,13737.155219037317,55.1228,55.2145,55.1228,55.1883,13737.1552
2008-09-03 10:25:00,84.38,84.42,84.3,84.33,12330.98972417523,55.221,55.2472,55.1687,55.1883,12330.9897
2008-09-03 10:30:00,84.31,84.4,84.28,84.31,17631.15197404002,55.1752,55.2341,55.1556,55.1752,17631.152
2008-09-03 10:35:00,84.3,84.36,84.18,84.18,12439.156300703082,55.1687,55.2079,55.0901,55.0901,12439.1563
2008-09-03 10:40:00,84.18,84.25,84.16,84.17,12114.656571119524,55.0901,55.1359,55.077,55.0836,12114.6566
2008-09-03 10:45:00,84.19,84.22,84.04,84.06,12979.989183342346,55.0967,55.1163,54.9985,55.0116,12979.9892
2008-09-03 10:50:00,84.02,84.04,83.63,83.64,11032.990805840996,54.9854,54.9985,54.7302,54.7367,11032.9908
2008-09-03 10:55:00,83.61,83.63,83.47,83.49,12979.989183342346,54.7171,54.7302,54.6255,54.6386,12979.9892
2008-09-03 11:00:00,83.5,83.57,83.47,83.57,8112.493239588966,54.6451,54.6909,54.6255,54.6909,8112.4932
2008-09-03 11:05:00,83.57,83.67,83.52,83.65,8220.65981611682,54.6909,54.7564,54.6582,54.7433,8220.6598
2008-09-03 11:10:00,83.56,83.57,83.21,83.21,16333.153055705789,54.6844,54.6909,54.4553,54.4553,16333.1531
2008-09-03 11:15:00,83.21,83.23,83.06,83.06,18171.98485667929,54.4553,54.4684,54.3572,54.3572,18171.9849
2008-09-03 11:20:00,83.07,83.12,83.05,83.08,14926.9875608437,54.3637,54.3964,54.3506,54.3702,14926.9876
2008-09-03 11:25:00,83.1,83.25,83.09,83.25,10600.324499729582,54.3833,54.4815,54.3768,54.4815,10600.3245
2008-09-03 11:30:00,83.26,83.26,83.08,83.14,12979.989183342346,54.488,54.488,54.3702,54.4095,12979.9892
2008-09-03 11:35:00,83.12,83.14,82.9,82.9,16116.81990265008,54.3964,54.4095,54.2524,54.2524,16116.8199
2008-09-03 11:40:00,82.87,82.87,82.74,82.82,21525.148729042725,54.2328,54.2328,54.1477,54.2001,21525.1487
2008-09-03 11:45:00,82.83,82.96,82.83,82.96,7787.993510005408,54.2066,54.2917,54.2066,54.2917,7787.9935
2008-09-03 11:50:00,82.92,82.96,82.84,82.95,11898.323418063816,54.2655,54.2917,54.2132,54.2852,11898.3234
2008-09-03 11:55:00,82.94,82.98,82.87,82.96,9410.4921579232,54.2786,54.3048,54.2328,54.2917,9410.4922
2008-09-03 12:00:00,82.96,82.98,82.87,82.93,12114.656571119524,54.2917,54.3048,54.2328,54.2721,12114.6566
2008-09-03 12:05:00,82.93,83.08,82.93,83.05,6814.494321254732,54.2721,54.3702,54.2721,54.3506,6814.4943
2008-09-03 12:10:00,83.05,83.05,82.82,82.88,13628.988642509465,54.3506,54.3506,54.2001,54.2394,13628.9886
2008-09-03 12:15:00,82.86,82.89,82.72,82.81,13953.488372093025,54.2263,54.2459,54.1347,54.1935,13953.4884
2008-09-03 12:20:00,82.82,82.84,82.72,82.74,8653.32612222823,54.2001,54.2132,54.1347,54.1477,8653.3261
2008-09-03 12:25:00,82.76,82.77,82.71,82.75,7463.49378042185,54.1608,54.1674,54.1281,54.1543,7463.4938
2008-09-03 12:30:00,82.75,82.76,82.71,82.72,8653.32612222823,54.1543,54.1608,54.1281,54.1347,8653.3261
2008-09-03 12:35:00,82.72,82.77,82.59,82.62,15467.820443482964,54.1347,54.1674,54.0496,54.0692,15467.8204
2008-09-03 12:40:00,82.57,82.57,82.5,82.57,7571.660356949702,54.0365,54.0365,53.9907,54.0365,7571.6604
2008-09-03 12:45:00,82.57,82.59,82.49,82.52,5516.495402920497,54.0365,54.0496,53.9841,54.0038,5516.4954
2008-09-03 12:50:00,82.48,82.52,82.44,82.45,8653.32612222823,53.9776,54.0038,53.9514,53.958,8653.3261
2008-09-03 12:55:00,82.45,82.46,82.35,82.36,11898.323418063816,53.958,53.9645,53.8925,53.8991,11898.3234
2008-09-03 13:00:00,82.38,82.46,82.29,82.45,18063.81828015144,53.9121,53.9645,53.8532,53.958,18063.8183
2008-09-03 13:05:00,82.45,82.46,82.3,82.31,14818.820984315846,53.958,53.9645,53.8598,53.8663,14818.821
2008-09-03 13:10:00,82.33,82.4,82.31,82.37,13628.988642509465,53.8794,53.9252,53.8663,53.9056,13628.9886
2008-09-03 13:15:00,82.36,82.43,82.32,82.36,12006.489994591671,53.8991,53.9449,53.8729,53.8991,12006.49
2008-09-03 13:20:00,82.34,82.39,82.31,82.37,7679.826933477555,53.886,53.9187,53.8663,53.9056,7679.8269
2008-09-03 13:25:00,82.37,82.4,82.3,82.35,12439.156300703082,53.9056,53.9252,53.8598,53.8925,12439.1563
2008-09-03 13:30:00,82.36,82.43,82.33,82.4,28772.30935640887,53.8991,53.9449,53.8794,53.9252,28772.3094
2008-09-03 13:35:00,82.39,82.4,82.24,82.28,53434.28880475933,53.9187,53.9252,53.8205,53.8467,53434.2888
2008-09-03 13:40:00,82.28,82.33,82.25,82.29,10059.491617090318,53.8467,53.8794,53.8271,53.8532,10059.4916
2008-09-03 13:45:00,82.32,82.34,82.27,82.31,15035.154137371552,53.8729,53.886,53.8402,53.8663,15035.1541
2008-09-03 13:50:00,82.29,82.34,82.26,82.31,16982.152514872905,53.8532,53.886,53.8336,53.8663,16982.1525
2008-09-03 13:55:00,82.29,82.51,82.27,82.51,26500.81124932396,53.8532,53.9972,53.8402,53.9972,26500.8112
2008-09-03 14:00:00,82.47,82.6,82.31,82.56,32449.972958355866,53.971,54.0561,53.8663,54.0299,32449.973
2008-09-03 14:05:00,82.59,82.59,82.43,82.47,24229.313142239047,54.0496,54.0496,53.9449,53.971,24229.3131
2008-09-03 14:10:00,82.49,82.5,82.25,82.26,17847.485127095726,53.9841,53.9907,53.8271,53.8336,17847.4851
2008-09-03 14:15:00,82.25,82.27,82.21,82.24,19686.316928069227,53.8271,53.8402,53.8009,53.8205,19686.3169
2008-09-03 14:20:00,82.23,82.24,81.98,82.0,32125.47322877231,53.814,53.8205,53.6504,53.6635,32125.4732
2008-09-03 14:25:00,81.98,82.11,81.98,82.05,15143.320713899404,53.6504,53.7354,53.6504,53.6962,15143.3207
2008-09-03 14:30:00,82.05,82.05,81.92,81.93,18929.15089237425,53.6962,53.6962,53.6111,53.6176,18929.1509
2008-09-03 14:35:00,81.93,82.02,81.89,82.02,18171.98485667929,53.6176,53.6765,53.5915,53.6765,18171.9849
2008-09-03 14:40:00,82.02,82.03,81.94,81.98,20335.316387236344,53.6765,53.6831,53.6242,53.6504,20335.3164
2008-09-03 14:45:00,81.98,81.98,81.76,81.77,22174.14818820984,53.6504,53.6504,53.5064,53.5129,22174.1482
2008-09-03 14:50:00,81.78,81.78,81.5,81.5,28772.30935640887,53.5195,53.5195,53.3362,53.3362,28772.3094
2008-09-03 14:55:00,81.5,81.63,81.5,81.6,27582.47701460249,53.3362,53.4213,53.3362,53.4017,27582.477
2008-09-03 15:00:00,81.62,81.74,81.61,81.71,26392.644672796105,53.4148,53.4933,53.4082,53.4737,26392.6447
2008-09-03 15:05:00,81.69,81.71,81.63,81.67,12871.822606814494,53.4606,53.4737,53.4213,53.4475,12871.8226
2008-09-03 15:10:00,81.65,81.7,81.6,81.68,24986.47917793402,53.4344,53.4671,53.4017,53.454,24986.4792
2008-09-03 15:15:00,81.69,81.72,81.61,81.65,25959.97836668469,53.4606,53.4802,53.4082,53.4344,25959.9784
2008-09-03 15:20:00,81.64,81.93,81.63,81.93,42617.63115197404,53.4279,53.6176,53.4213,53.6176,42617.6312
2008-09-03 15:25:00,81.93,81.96,81.85,81.86,34288.80475932937,53.6176,53.6373,53.5653,53.5718,34288.8048
2008-09-03 15:30:00,81.86,81.87,81.65,81.85,50297.4580854516,53.5718,53.5784,53.4344,53.5653,50297.4581
2008-09-03 15:35:00,81.85,82.09,81.85,82.03,32990.80584099513,53.5653,53.7224,53.5653,53.6831,32990.8058
2008-09-03 15:40:00,82.05,82.08,81.98,82.06,33531.638723634394,53.6962,53.7158,53.6504,53.7027,33531.6387
2008-09-03 15:45:00,82.06,82.17,82.05,82.1,37425.6354786371,53.7027,53.7747,53.6962,53.7289,37425.6355
2008-09-03 15:50:00,82.1,82.43,82.1,82.43,44889.12925905895,53.7289,53.9449,53.7289,53.9449,44889.1293
2008-09-03 15:55:00,82.43,82.5,82.37,82.41,73228.77230935641,53.9449,53.9907,53.9056,53.9318,73228.7723
2008-09-04 09:30:00,81.7,82.01,81.63,81.83,28447.80962682531,53.4671,53.67,53.4213,53.5522,28447.8096
2008-09-04 09:35:00,81.78,82.02,81.73,82.02,6273.661438615468,53.5195,53.6765,53.4868,53.6765,6273.6614
2008-09-04 09:40:00,82.02,82.19,82.01,82.16,13628.988642509465,53.6765,53.7878,53.67,53.7682,13628.9886
2008-09-04 09:45:00,82.13,82.13,81.73,81.92,12655.489453758788,53.7485,53.7485,53.4868,53.6111,12655.4895
2008-09-04 09:50:00,81.9,82.01,81.71,81.83,14710.654407787992,53.598,53.67,53.4737,53.5522,14710.6544
2008-09-04 09:55:00,81.86,81.92,81.74,81.74,5624.66197944835,53.5718,53.6111,53.4933,53.4933,5624.662
2008-09-04 10:00:00,81.76,81.89,81.54,81.58,21741.48188209843,53.5064,53.5915,53.3624,53.3886,21741.4819
2008-09-04 10:05:00,81.6,81.61,81.33,81.42,16549.486208761493,53.4017,53.4082,53.225,53.2839,16549.4862
2008-09-04 10:10:00,81.37,81.59,81.33,81.49,23580.31368307193,53.2512,53.3951,53.225,53.3297,23580.3137
2008-09-04 10:15:00,81.49,81.55,81.46,81.49,33747.9718766901,53.3297,53.369,53.3101,53.3297,33747.9719
2008-09-04 10:20:00,81.47,81.53,81.3,81.35,29853.9751216874,53.3166,53.3559,53.2054,53.2381,29853.9751
2008-09-04 10:25:00,81.35,81.35,81.01,81.08,40778.79935100054,53.2381,53.2381,53.0156,53.0614,40778.7994
2008-09-04 10:30:00,81.08,81.12,80.57,80.63,28339.64305029745,53.0614,53.0876,52.7276,52.7669,28339.6431
2008-09-04 10:35:00,80.63,80.63,80.39,80.41,28339.64305029745,52.7669,52.7669,52.6098,52.6229,28339.6431
2008-09-04 10:40:00,80.41,80.49,80.34,80.39,30935.640886965928,52.6229,52.6753,52.5771,52.6098,30935.6409
2008-09-04 10:45:00,80.39,80.63,80.39,80.55,37641.968631692806,52.6098,52.7669,52.6098,52.7145,37641.9686
2008-09-04 10:50:00,80.49,80.52,80.24,80.43,18604.6511627907,52.6753,52.6949,52.5117,52.636,18604.6512
2008-09-04 10:55:00,80.43,80.6,80.43,80.55,21849.648458626285,52.636,52.7473,52.636,52.7145,21849.6485
2008-09-04 11:00:00,80.53,80.57,80.42,80.44,15684.153596538668,52.7014,52.7276,52.6295,52.6425,15684.1536
2008-09-04 11:05:00,80.44,80.47,80.32,80.42,14169.821525148727,52.6425,52.6622,52.564,52.6295,14169.8215
2008-09-04 11:10:00,80.45,80.47,80.36,80.43,18604.6511627907,52.6491,52.6622,52.5902,52.636,18604.6512
2008-09-04 11:15:00,80.43,80.43,80.12,80.18,21092.48242293132,52.636,52.636,52.4331,52.4724,21092.4824
2008-09-04 11:20:00,80.14,80.19,79.91,79.98,17198.48566792861,52.4462,52.4789,52.2957,52.3415,17198.4857
2008-09-04 11:25:00,79.98,80.2,79.98,80.15,8761.492698756085,52.3415,52.4855,52.3415,52.4528,8761.4927
2008-09-04 11:30:00,80.16,80.16,80.02,80.06,15359.65386695511,52.4593,52.4593,52.3677,52.3939,15359.6539
2008-09-04 11:35:00,80.09,80.54,80.06,80.54,16873.98593834505,52.4135,52.708,52.3939,52.708,16873.9859
2008-09-04 11:40:00,80.51,80.64,80.5,80.6,17955.65170362358,52.6884,52.7734,52.6818,52.7473,17955.6517
2008-09-04 11:45:00,80.6,80.65,80.51,80.64,15792.320173066522,52.7473,52.78,52.6884,52.7734,15792.3202
2008-09-04 11:50:00,80.65,80.73,80.65,80.69,14926.9875608437,52.78,52.8323,52.78,52.8062,14926.9876
2008-09-04 11:55:00,80.69,80.71,80.45,80.53,14061.654948620877,52.8062,52.8192,52.6491,52.7014,14061.6549
2008-09-04 12:00:00,80.55,80.78,80.47,80.76,20767.98269334776,52.7145,52.8651,52.6622,52.852,20767.9827
2008-09-04 12:05:00,80.77,80.78,80.46,80.57,30286.641427798808,52.8585,52.8651,52.6556,52.7276,30286.6414
2008-09-04 12:10:00,80.61,80.61,80.49,80.52,9734.99188750676,52.7538,52.7538,52.6753,52.6949,9734.9919
2008-09-04 12:15:00,80.52,80.56,80.43,80.43,4867.49594375338,52.6949,52.7211,52.636,52.636,4867.4959
2008-09-04 12:20:00,80.45,80.48,80.36,80.39,7787.993510005408,52.6491,52.6687,52.5902,52.6098,7787.9935
2008-09-04 12:25:00,80.39,80.39,80.27,80.36,7138.994050838291,52.6098,52.6098,52.5313,52.5902,7138.9941
2008-09-04 12:30:00,80.35,80.45,80.35,80.43,10708.491076257436,52.5836,52.6491,52.5836,52.636,10708.4911
2008-09-04 12:35:00,80.43,80.46,80.42,80.43,11790.156841535963,52.636,52.6556,52.6295,52.636,11790.1568
2008-09-04 12:40:00,80.44,80.44,80.31,80.35,20010.816657652784,52.6425,52.6425,52.5575,52.5836,20010.8167
2008-09-04 12:45:00,80.33,80.37,80.21,80.22,16765.819361817197,52.5706,52.5967,52.492,52.4986,16765.8194
2008-09-04 12:50:00,80.25,80.37,80.24,80.29,12114.656571119524,52.5182,52.5967,52.5117,52.5444,12114.6566
2008-09-04 12:55:00,80.27,80.28,80.21,80.26,11249.3239588967,52.5313,52.5378,52.492,52.5247,11249.324
2008-09-04 13:00:00,80.26,80.26,80.19,80.2,7787.993510005408,52.5247,52.5247,52.4789,52.4855,7787.9935
2008-09-04 13:05:00,80.2,80.22,80.16,80.16,9194.159004867495,52.4855,52.4986,52.4593,52.4593,9194.159
2008-09-04 13:10:00,80.16,80.22,79.92,79.97,26825.31097890752,52.4593,52.4986,52.3022,52.335,26825.311
2008-09-04 13:15:00,79.97,80.02,79.94,80.0,8436.992969172525,52.335,52.3677,52.3153,52.3546,8436.993
2008-09-04 13:20:00,80.01,80.07,79.99,80.07,13304.488912925906,52.3611,52.4004,52.3481,52.4004,13304.4889
2008-09-04 13:25:00,80.03,80.06,79.66,79.67,25094.64575446187,52.3742,52.3939,52.1321,52.1386,25094.6458
2008-09-04 13:30:00,79.68,79.83,79.66,79.83,11357.490535424551,52.1452,52.2433,52.1321,52.2433,11357.4905
2008-09-04 13:35:00,79.85,80.02,79.73,79.98,29421.308815575987,52.2564,52.3677,52.1779,52.3415,29421.3088
2008-09-04 13:40:00,80.02,80.12,79.97,80.12,10708.491076257436,52.3677,52.4331,52.335,52.4331,10708.4911
2008-09-04 13:45:00,80.1,80.14,80.08,80.1,12222.823147647376,52.42,52.4462,52.4069,52.42,12222.8231
2008-09-04 13:50:00,80.05,80.06,79.99,80.04,7030.8274743104375,52.3873,52.3939,52.3481,52.3808,7030.8275
2008-09-04 13:55:00,80.03,80.08,79.99,80.06,17739.318550567874,52.3742,52.4069,52.3481,52.3939,17739.3186
2008-09-04 14:00:00,80.06,80.09,80.05,80.08,19686.316928069227,52.3939,52.4135,52.3873,52.4069,19686.3169
2008-09-04 14:05:00,80.06,80.1,79.92,79.93,21633.315305570577,52.3939,52.42,52.3022,52.3088,21633.3153
2008-09-04 14:10:00,79.92,79.93,79.66,79.73,31800.97349918875,52.3022,52.3088,52.1321,52.1779,31800.9735
2008-09-04 14:15:00,79.76,79.76,79.67,79.68,17414.818820984314,52.1975,52.1975,52.1386,52.1452,17414.8188
2008-09-04 14:20:00,79.7,79.73,79.59,79.68,23904.813412655487,52.1583,52.1779,52.0863,52.1452,23904.8134
2008-09-04 14:25:00,79.69,80.0,79.69,79.97,19578.15035154137,52.1517,52.3546,52.1517,52.335,19578.1504
2008-09-04 14:30:00,79.93,79.94,79.88,79.91,15467.820443482964,52.3088,52.3153,52.2761,52.2957,15467.8204
2008-09-04 14:35:00,79.91,80.0,79.89,80.0,17198.48566792861,52.2957,52.3546,52.2826,52.3546,17198.4857
2008-09-04 14:40:00,80.0,80.06,79.98,80.01,18171.98485667929,52.3546,52.3939,52.3415,52.3611,18171.9849
2008-09-04 14:45:00,80.01,80.14,80.0,80.12,32341.806381828013,52.3611,52.4462,52.3546,52.4331,32341.8064
2008-09-04 14:50:00,80.11,80.18,80.1,80.14,26717.144402379665,52.4266,52.4724,52.42,52.4462,26717.1444
2008-09-04 14:55:00,80.14,80.42,80.12,80.42,21200.648999459165,52.4462,52.6295,52.4331,52.6295,21200.649
2008-09-04 15:00:00,80.48,80.53,80.39,80.45,22390.48134126555,52.6687,52.7014,52.6098,52.6491,22390.4813
2008-09-04 15:05:00,80.46,80.59,80.43,80.51,16549.486208761493,52.6556,52.7407,52.636,52.6884,16549.4862
2008-09-04 15:10:00,80.51,80.62,80.4,80.59,16873.98593834505,52.6884,52.7603,52.6164,52.7407,16873.9859
2008-09-04 15:15:00,80.56,80.71,80.56,80.64,16116.81990265008,52.7211,52.8192,52.7211,52.7734,16116.8199
2008-09-04 15:20:00,80.63,80.63,80.43,80.45,16008.653326122228,52.7669,52.7669,52.636,52.6491,16008.6533
2008-09-04 15:25:00,80.47,80.71,80.39,80.7,16873.98593834505,52.6622,52.8192,52.6098,52.8127,16873.9859
2008-09-04 15:30:00,80.66,80.73,80.52,80.65,22606.814494321254,52.7865,52.8323,52.6949,52.78,22606.8145
2008-09-04 15:35:00,80.65,80.66,80.39,80.42,25094.64575446187,52.78,52.7865,52.6098,52.6295,25094.6458
2008-09-04 15:40:00,80.42,80.43,80.14,80.39,58085.451595457,52.6295,52.636,52.4462,52.6098,58085.4516
2008-09-04 15:45:00,80.41,80.47,80.28,80.47,40995.13250405624,52.6229,52.6622,52.5378,52.6622,40995.1325
2008-09-04 15:50:00,80.47,80.49,80.34,80.37,57760.951865873445,52.6622,52.6753,52.5771,52.5967,57760.9519
2008-09-04 15:55:00,80.36,80.36,80.03,80.08,98864.25094645754,52.5902,52.5902,52.3742,52.4069,98864.2509
2008-09-05 09:30:00,80.24,80.24,79.38,79.54,27257.97728501893,52.5117,52.5117,51.9488,52.0536,27257.9773
2008-09-05 09:35:00,79.54,79.75,79.51,79.64,22174.14818820984,52.0536,52.191,52.0339,52.119,22174.1482
2008-09-05 09:40:00,79.58,79.98,79.56,79.78,24121.146565711195,52.0797,52.3415,52.0666,52.2106,24121.1466
2008-09-05 09:45:00,79.81,79.9,79.72,79.84,22174.14818820984,52.2303,52.2892,52.1714,52.2499,22174.1482
2008-09-05 09:50:00,79.84,79.93,79.75,79.84,29313.14223904813,52.2499,52.3088,52.191,52.2499,29313.1422
2008-09-05 09:55:00,79.88,80.0,79.57,79.68,29096.809085992427,52.2761,52.3546,52.0732,52.1452,29096.8091
2008-09-05 10:00:00,79.73,79.9,79.62,79.8,17955.65170362358,52.1779,52.2892,52.1059,52.2237,17955.6517
2008-09-05 10:05:00,79.82,79.82,79.36,79.39,22931.31422390481,52.2368,52.2368,51.9358,51.9554,22931.3142
2008-09-05 10:10:00,79.37,79.42,79.21,79.24,24553.812871822607,51.9423,51.975,51.8376,51.8572,24553.8129
2008-09-05 10:15:00,79.23,79.24,79.04,79.04,16765.819361817197,51.8507,51.8572,51.7263,51.7263,16765.8194
2008-09-05 10:20:00,79.05,79.19,78.98,78.98,20767.98269334776,51.7329,51.8245,51.6871,51.6871,20767.9827
2008-09-05 10:25:00,78.99,79.01,78.66,78.87,31692.806922660897,51.6936,51.7067,51.4777,51.6151,31692.8069
2008-09-05 10:30:00,78.82,78.87,78.46,78.56,27257.97728501893,51.5824,51.6151,51.3468,51.4122,27257.9773
2008-09-05 10:35:00,78.61,78.82,78.61,78.76,17090.319091400757,51.4449,51.5824,51.4449,51.5431,17090.3191
2008-09-05 10:40:00,78.75,78.78,78.72,78.77,18496.484586262843,51.5366,51.5562,51.5169,51.5496,18496.4846
2008-09-05 10:45:00,78.76,78.81,78.62,78.68,20227.14981070849,51.5431,51.5758,51.4515,51.4907,20227.1498
2008-09-05 10:50:00,78.7,78.77,78.63,78.7,14926.9875608437,51.5038,51.5496,51.458,51.5038,14926.9876
2008-09-05 10:55:00,78.72,78.76,78.48,78.53,16549.486208761493,51.5169,51.5431,51.3599,51.3926,16549.4862
2008-09-05 11:00:00,78.52,78.78,78.52,78.78,17090.319091400757,51.386,51.5562,51.386,51.5562,17090.3191
2008-09-05 11:05:00,78.87,79.12,78.84,79.04,24661.97944835046,51.6151,51.7787,51.5955,51.7263,24661.9794
2008-09-05 11:10:00,79.06,79.06,78.8,78.8,14386.154678204435,51.7394,51.7394,51.5693,51.5693,14386.1547
2008-09-05 11:15:00,78.81,78.96,78.8,78.89,10708.491076257436,51.5758,51.674,51.5693,51.6282,10708.4911
2008-09-05 11:20:00,78.92,79.19,78.87,79.07,26717.144402379665,51.6478,51.8245,51.6151,51.746,26717.1444
2008-09-05 11:25:00,79.14,79.34,79.14,79.28,15900.486749594374,51.7918,51.9227,51.7918,51.8834,15900.4867
2008-09-05 11:30:00,79.28,79.3,79.15,79.17,18388.31800973499,51.8834,51.8965,51.7983,51.8114,18388.318
2008-09-05 11:35:00,79.15,79.38,79.14,79.25,16549.486208761493,51.7983,51.9488,51.7918,51.8638,16549.4862
2008-09-05 11:40:00,79.23,79.34,79.19,79.23,16657.652785289345,51.8507,51.9227,51.8245,51.8507,16657.6528
2008-09-05 11:45:00,79.23,79.39,79.21,79.36,15575.987020010816,51.8507,51.9554,51.8376,51.9358,15575.987
2008-09-05 11:50:00,79.37,79.71,79.37,79.71,27257.97728501893,51.9423,52.1648,51.9423,52.1648,27257.9773
2008-09-05 11:55:00,79.71,79.84,79.67,79.74,25527.312060573284,52.1648,52.2499,52.1386,52.1844,25527.3121
2008-09-05 12:00:00,79.75,79.92,79.71,79.76,17414.818820984314,52.191,52.3022,52.1648,52.1975,17414.8188
2008-09-05 12:05:00,79.75,79.81,79.54,79.63,14277.98810167658,52.191,52.2303,52.0536,52.1125,14277.9881
2008-09-05 12:10:00,79.62,79.67,79.41,79.47,15792.320173066522,52.1059,52.1386,51.9685,52.0077,15792.3202
2008-09-05 12:15:00,79.45,79.53,79.41,79.53,14710.654407787992,51.9947,52.047,51.9685,52.047,14710.6544
2008-09-05 12:20:00,79.53,79.55,79.44,79.55,9302.32558139535,52.047,52.0601,51.9881,52.0601,9302.3256
2008-09-05 12:25:00,79.53,79.89,79.49,79.84,20335.316387236344,52.047,52.2826,52.0208,52.2499,20335.3164
2008-09-05 12:30:00,79.84,79.9,79.53,79.55,24986.47917793402,52.2499,52.2892,52.047,52.0601,24986.4792
2008-09-05 12:35:00,79.56,79.68,79.5,79.6,23796.646836127635,52.0666,52.1452,52.0274,52.0928,23796.6468
2008-09-05 12:40:00,79.59,79.59,79.48,79.59,31043.80746349378,52.0863,52.0863,52.0143,52.0863,31043.8075
2008-09-05 12:45:00,79.58,79.8,79.44,79.67,32125.47322877231,52.0797,52.2237,51.9881,52.1386,32125.4732
2008-09-05 12:50:00,79.68,79.79,79.48,79.74,27041.64413196322,52.1452,52.2172,52.0143,52.1844,27041.6441
2008-09-05 12:55:00,79.7,79.87,79.65,79.81,17739.318550567874,52.1583,52.2695,52.1255,52.2303,17739.3186
2008-09-05 13:00:00,79.81,79.81,79.6,79.65,14710.654407787992,52.2303,52.2303,52.0928,52.1255,14710.6544
2008-09-05 13:05:00,79.65,79.94,79.65,79.85,15575.987020010816,52.1255,52.3153,52.1255,52.2564,15575.987
2008-09-05 13:10:00,79.87,79.93,79.84,79.93,10492.15792320173,52.2695,52.3088,52.2499,52.3088,10492.1579
2008-09-05 13:15:00,79.94,79.98,79.87,79.9,21525.148729042725,52.3153,52.3415,52.2695,52.2892,21525.1487
2008-09-05 13:20:00,79.88,79.91,79.79,79.79,26825.31097890752,52.2761,52.2957,52.2172,52.2172,26825.311
2008-09-05 13:25:00,79.82,79.86,79.79,79.83,18171.98485667929,52.2368,52.263,52.2172,52.2433,18171.9849
2008-09-05 13:30:00,79.82,79.97,79.73,79.97,21633.315305570577,52.2368,52.335,52.1779,52.335,21633.3153
2008-09-05 13:35:00,79.97,79.98,79.57,79.58,45754.461871281776,52.335,52.3415,52.0732,52.0797,45754.4619
2008-09-05 13:40:00,79.59,80.01,79.59,79.9,21416.98215251488,52.0863,52.3611,52.0863,52.2892,21416.9822
2008-09-05 13:45:00,79.94,79.95,79.83,79.88,10708.491076257436,52.3153,52.3219,52.2433,52.2761,10708.4911
2008-09-05 13:50:00,79.86,79.87,79.77,79.84,14602.48783126014,52.263,52.2695,52.2041,52.2499,14602.4878
2008-09-05 13:55:00,79.87,79.93,79.81,79.9,12439.156300703082,52.2695,52.3088,52.2303,52.2892,12439.1563
2008-09-05 14:00:00,79.9,79.91,79.73,79.8,19794.48350459708,52.2892,52.2957,52.1779,52.2237,19794.4835
2008-09-05 14:05:00,79.83,80.03,79.81,80.02,16657.652785289345,52.2433,52.3742,52.2303,52.3677,16657.6528
2008-09-05 14:10:00,80.02,80.39,80.02,80.39,15467.820443482964,52.3677,52.6098,52.3677,52.6098,15467.8204
2008-09-05 14:15:00,80.37,80.49,80.34,80.49,20118.98323418064,52.5967,52.6753,52.5771,52.6753,20118.9832
2008-09-05 14:20:00,80.49,80.7,80.39,80.51,22498.6479177934,52.6753,52.8127,52.6098,52.6884,22498.6479
2008-09-05 14:25:00,80.51,80.55,80.46,80.51,15467.820443482964,52.6884,52.7145,52.6556,52.6884,15467.8204
2008-09-05 14:30:00,80.5,80.51,80.26,80.31,36884.80259599783,52.6818,52.6884,52.5247,52.5575,36884.8026
2008-09-05 14:35:00,80.3,80.43,80.27,80.29,21957.815035154137,52.5509,52.636,52.5313,52.5444,21957.815
2008-09-05 14:40:00,80.29,80.66,80.29,80.66,16116.81990265008,52.5444,52.7865,52.5444,52.7865,16116.8199
2008-09-05 14:45:00,80.66,80.75,80.57,80.65,21741.48188209843,52.7865,52.8454,52.7276,52.78,21741.4819
2008-09-05 14:50:00,80.67,80.76,80.63,80.72,12547.322877230936,52.7931,52.852,52.7669,52.8258,12547.3229
2008-09-05 14:55:00,80.74,81.17,80.73,81.08,15251.487290427258,52.8389,53.1203,52.8323,53.0614,15251.4873
2008-09-05 15:00:00,81.04,81.05,80.89,80.97,15467.820443482964,53.0352,53.0417,52.937,52.9894,15467.8204
2008-09-05 15:05:00,80.99,80.99,80.68,80.73,16441.31963223364,53.0025,53.0025,52.7996,52.8323,16441.3196
2008-09-05 15:10:00,80.7,80.7,80.42,80.42,28664.14277988101,52.8127,52.8127,52.6295,52.6295,28664.1428
2008-09-05 15:15:00,80.43,80.71,80.38,80.68,20876.14926987561,52.636,52.8192,52.6033,52.7996,20876.1493
2008-09-05 15:20:00,80.69,80.69,80.37,80.52,27582.47701460249,52.8062,52.8062,52.5967,52.6949,27582.477
2008-09-05 15:25:00,80.52,80.72,80.47,80.72,16008.653326122228,52.6949,52.8258,52.6622,52.8258,16008.6533
2008-09-05 15:30:00,80.67,80.81,80.6,80.78,21741.48188209843,52.7931,52.8847,52.7473,52.8651,21741.4819
2008-09-05 15:35:00,80.78,80.81,80.65,80.75,19361.817198485667,52.8651,52.8847,52.78,52.8454,19361.8172
2008-09-05 15:40:00,80.75,80.88,80.63,80.83,30719.30773391022,52.8454,52.9305,52.7669,52.8978,30719.3077
2008-09-05 15:45:00,80.85,80.88,80.76,80.77,27690.64359113034,52.9109,52.9305,52.852,52.8585,27690.6436
2008-09-05 15:50:00,80.8,80.84,80.62,80.81,49972.95835586804,52.8781,52.9043,52.7603,52.8847,49972.9584
2008-09-05 15:55:00,80.78,80.8,80.65,80.65,77447.26879394267,52.8651,52.8781,52.78,52.78,77447.2688
2008-09-08 09:30:00,82.16,83.14,81.74,82.8,31800.97349918875,53.7682,54.4095,53.4933,54.187,31800.9735
2008-09-08 09:35:00,82.8,82.8,82.01,82.11,42401.29799891833,54.187,54.187,53.67,53.7354,42401.298
2008-09-08 09:40:00,82.1,82.15,81.76,81.87,26392.644672796105,53.7289,53.7616,53.5064,53.5784,26392.6447
2008-09-08 09:45:00,81.86,82.02,81.79,81.88,26284.478096268253,53.5718,53.6765,53.526,53.5849,26284.4781
2008-09-08 09:50:00,81.84,81.86,81.49,81.6,29529.47539210384,53.5588,53.5718,53.3297,53.4017,29529.4754
2008-09-08 09:55:00,81.6,81.97,81.4,81.4,33747.9718766901,53.4017,53.6438,53.2708,53.2708,33747.9719
2008-09-08 10:00:00,81.43,81.46,81.15,81.34,48674.9594375338,53.2904,53.3101,53.1072,53.2315,48674.9594
2008-09-08 10:05:00,81.34,81.49,81.24,81.39,34721.471065440775,53.2315,53.3297,53.1661,53.2643,34721.4711
2008-09-08 10:10:00,81.45,81.52,81.34,81.49,20335.316387236344,53.3035,53.3493,53.2315,53.3297,20335.3164
2008-09-08 10:15:00,81.42,81.52,81.28,81.29,14602.48783126014,53.2839,53.3493,53.1923,53.1988,14602.4878
2008-09-08 10:20:00,81.33,81.33,81.09,81.28,18820.984315846403,53.225,53.225,53.0679,53.1923,18820.9843
2008-09-08 10:25:00,81.12,81.18,81.0,81.04,14818.820984315846,53.0876,53.1268,53.009,53.0352,14818.821
2008-09-08 10:30:00,81.06,81.4,81.06,81.14,13304.488912925906,53.0483,53.2708,53.0483,53.1006,13304.4889
2008-09-08 10:35:00,81.12,81.45,81.03,81.43,14926.9875608437,53.0876,53.3035,53.0287,53.2904,14926.9876
2008-09-08 10:40:00,81.46,81.57,81.37,81.52,17847.485127095726,53.3101,53.3821,53.2512,53.3493,17847.4851
2008-09-08 10:45:00,81.49,81.67,81.49,81.53,7138.994050838291,53.3297,53.4475,53.3297,53.3559,7138.9941
2008-09-08 10:50:00,81.58,81.61,81.22,81.22,12222.823147647376,53.3886,53.4082,53.153,53.153,12222.8231
2008-09-08 10:55:00,81.19,81.39,80.96,80.96,13196.322336398052,53.1334,53.2643,52.9828,52.9828,13196.3223
2008-09-08 11:00:00,80.94,80.94,80.37,80.72,33964.30502974581,52.9698,52.9698,52.5967,52.8258,33964.305
2008-09-08 11:05:00,80.71,81.02,80.66,80.81,19253.65062195781,52.8192,53.0221,52.7865,52.8847,19253.6506
2008-09-08 11:10:00,80.85,81.11,80.85,81.07,38723.63439697133,52.9109,53.081,52.9109,53.0548,38723.6344
2008-09-08 11:15:00,81.06,81.07,80.82,80.89,40021.63331530557,53.0483,53.0548,52.8912,52.937,40021.6333
2008-09-08 11:20:00,80.9,80.98,80.82,80.83,23580.31368307193,52.9436,52.9959,52.8912,52.8978,23580.3137
2008-09-08 11:25:00,80.83,80.86,80.42,80.45,12439.156300703082,52.8978,52.9174,52.6295,52.6491,12439.1563
2008-09-08 11:30:00,80.47,80.68,80.43,80.52,11141.157382368849,52.6622,52.7996,52.636,52.6949,11141.1574
2008-09-08 11:35:00,80.52,80.81,80.5,80.52,8004.326663061114,52.6949,52.8847,52.6818,52.6949,8004.3267
2008-09-08 11:40:00,80.54,80.54,80.41,80.48,30394.808004326664,52.708,52.708,52.6229,52.6687,30394.808
2008-09-08 11:45:00,80.45,80.5,80.35,80.38,30070.308274743104,52.6491,52.6818,52.5836,52.6033,30070.3083
2008-09-08 11:50:00,80.38,80.61,80.38,80.39,14494.321254732287,52.6033,52.7538,52.6033,52.6098,14494.3213
2008-09-08 11:55:00,80.39,80.44,80.35,80.41,43158.4640346133,52.6098,52.6425,52.5836,52.6229,43158.464
2008-09-08 12:00:00,80.4,80.63,80.39,80.44,13845.32179556517,52.6164,52.7669,52.6098,52.6425,13845.3218
2008-09-08 12:05:00,80.41,80.46,80.35,80.37,18712.81773931855,52.6229,52.6556,52.5836,52.5967,18712.8177
2008-09-08 12:10:00,80.36,80.36,80.08,80.21,36343.96971335857,52.5902,52.5902,52.4069,52.492,36343.9697
2008-09-08 12:15:00,80.2,80.35,80.2,80.35,13628.988642509465,52.4855,52.5836,52.4855,52.5836,13628.9886
2008-09-08 12:20:00,80.32,80.41,80.32,80.4,16765.819361817197,52.564,52.6229,52.564,52.6164,16765.8194
2008-09-08 12:25:00,80.4,80.6,80.4,80.48,61654.94862087615,52.6164,52.7473,52.6164,52.6687,61654.9486
2008-09-08 12:30:00,80.49,80.72,80.45,80.69,22498.6479177934,52.6753,52.8258,52.6491,52.8062,22498.6479
2008-09-08 12:35:00,80.67,80.7,80.51,80.58,10167.658193618172,52.7931,52.8127,52.6884,52.7342,10167.6582
2008-09-08 12:40:00,80.59,80.65,80.47,80.49,9518.658734451054,52.7407,52.78,52.6622,52.6753,9518.6587
2008-09-08 12:45:00,80.48,80.56,80.44,80.48,13520.82206598161,52.6687,52.7211,52.6425,52.6687,13520.8221
2008-09-08 12:50:00,80.48,80.51,80.38,80.51,26176.3115197404,52.6687,52.6884,52.6033,52.6884,26176.3115
2008-09-08 12:55:00,80.57,80.6,80.47,80.48,11141.157382368849,52.7276,52.7473,52.6622,52.6687,11141.1574
2008-09-08 13:00:00,80.48,80.6,80.44,80.51,34396.97133585722,52.6687,52.7473,52.6425,52.6884,34396.9713
2008-09-08 13:05:00,80.51,80.59,80.34,80.37,261330.4488912926,52.6884,52.7407,52.5771,52.5967,261330.4489
2008-09-08 13:10:00,80.38,80.47,80.38,80.43,47485.12709572742,52.6033,52.6622,52.6033,52.636,47485.1271
2008-09-08 13:15:00,80.43,80.56,80.34,80.5,53542.45538128718,52.636,52.7211,52.5771,52.6818,53542.4554
2008-09-08 13:20:00,80.48,80.53,80.39,80.46,16008.653326122228,52.6687,52.7014,52.6098,52.6556,16008.6533
2008-09-08 13:25:00,80.44,80.51,80.39,80.43,12979.989183342346,52.6425,52.6884,52.6098,52.636,12979.9892
2008-09-08 13:30:00,80.43,80.45,80.39,80.43,16224.986479177933,52.636,52.6491,52.6098,52.636,16224.9865
2008-09-08 13:35:00,80.44,80.56,80.43,80.43,14818.820984315846,52.6425,52.7211,52.636,52.636,14818.821
2008-09-08 13:40:00,80.43,80.43,80.32,80.37,20335.316387236344,52.636,52.636,52.564,52.5967,20335.3164
2008-09-08 13:45:00,80.39,80.42,80.37,80.39,19037.317468902107,52.6098,52.6295,52.5967,52.6098,19037.3175
2008-09-08 13:50:00,80.39,80.39,80.26,80.27,29745.808545159543,52.6098,52.6098,52.5247,52.5313,29745.8085
2008-09-08 13:55:00,80.28,80.5,80.28,80.47,45105.462412114655,52.5378,52.6818,52.5378,52.6622,45105.4624
2008-09-08 14:00:00,80.47,80.73,80.43,80.58,23039.480800432662,52.6622,52.8323,52.636,52.7342,23039.4808
2008-09-08 14:05:00,80.59,80.69,80.52,80.64,16116.81990265008,52.7407,52.8062,52.6949,52.7734,16116.8199
2008-09-08 14:10:00,80.65,80.91,80.56,80.89,38074.63493780421,52.78,52.9501,52.7211,52.937,38074.6349
2008-09-08 14:15:00,80.89,80.89,80.71,80.71,26500.81124932396,52.937,52.937,52.8192,52.8192,26500.8112
2008-09-08 14:20:00,80.68,80.89,80.58,80.85,13737.155219037317,52.7996,52.937,52.7342,52.9109,13737.1552
2008-09-08 14:25:00,80.87,80.93,80.83,80.93,26176.3115197404,52.924,52.9632,52.8978,52.9632,26176.3115
2008-09-08 14:30:00,80.94,80.99,80.77,80.89,39697.13358572201,52.9698,53.0025,52.8585,52.937,39697.1336
2008-09-08 14:35:00,80.89,80.97,80.87,80.89,33098.972417522986,52.937,52.9894,52.924,52.937,33098.9724
2008-09-08 14:40:00,80.87,80.96,80.85,80.88,30827.474310438072,52.924,52.9828,52.9109,52.9305,30827.4743
2008-09-08 14:45:00,80.88,80.89,80.6,80.63,109680.90859924284,52.9305,52.937,52.7473,52.7669,109680.9086
2008-09-08 14:50:00,80.63,80.83,80.6,80.83,19686.316928069227,52.7669,52.8978,52.7473,52.8978,19686.3169
2008-09-08 14:55:00,80.82,80.84,80.43,80.59,19037.317468902107,52.8912,52.9043,52.636,52.7407,19037.3175
2008-09-08 15:00:00,80.57,80.63,80.51,80.51,11465.657111952409,52.7276,52.7669,52.6884,52.6884,11465.6571
2008-09-08 15:05:00,80.43,80.63,80.39,80.42,32774.47268793943,52.636,52.7669,52.6098,52.6295,32774.4727
2008-09-08 15:10:00,80.39,80.62,80.34,80.51,38831.80097349919,52.6098,52.7603,52.5771,52.6884,38831.801
2008-09-08 15:15:00,80.48,80.6,80.43,80.46,24337.4797187669,52.6687,52.7473,52.636,52.6556,24337.4797
2008-09-08 15:20:00,80.47,80.71,80.46,80.63,17198.48566792861,52.6622,52.8192,52.6556,52.7669,17198.4857
2008-09-08 15:25:00,80.63,80.69,80.54,80.57,12439.156300703082,52.7669,52.8062,52.708,52.7276,12439.1563
2008-09-08 15:30:00,80.62,80.89,80.58,80.85,16765.819361817197,52.7603,52.937,52.7342,52.9109,16765.8194
2008-09-08 15:35:00,80.88,80.93,80.74,80.85,32341.806381828013,52.9305,52.9632,52.8389,52.9109,32341.8064
2008-09-08 15:40:00,80.87,80.9,80.64,80.7,30827.474310438072,52.924,52.9436,52.7734,52.8127,30827.4743
2008-09-08 15:45:00,80.71,80.76,80.56,80.59,26500.81124932396,52.8192,52.852,52.7211,52.7407,26500.8112
2008-09-08 15:50:00,80.6,80.61,80.48,80.56,22282.314764737694,52.7473,52.7538,52.6687,52.7211,22282.3148
2008-09-08 15:55:00,80.55,80.79,80.54,80.79,44240.12979989183,52.7145,52.8716,52.708,52.8716,44240.1298
2008-09-09 09:30:00,80.42,81.21,80.09,80.1,40562.46619794484,52.6295,53.1465,52.4135,52.42,40562.4662
2008-09-09 09:35:00,80.17,80.43,80.11,80.16,20010.816657652784,52.4658,52.636,52.4266,52.4593,20010.8167
2008-09-09 09:40:00,80.14,80.37,79.9,80.04,27690.64359113034,52.4462,52.5967,52.2892,52.3808,27690.6436
2008-09-09 09:45:00,80.02,80.71,79.99,80.55,47268.79394267171,52.3677,52.8192,52.3481,52.7145,47268.7939
2008-09-09 09:50:00,80.56,80.61,80.35,80.49,40129.79989183342,52.7211,52.7538,52.5836,52.6753,40129.7999
2008-09-09 09:55:00,80.49,80.51,80.34,80.51,34288.80475932937,52.6753,52.6884,52.5771,52.6884,34288.8048
2008-09-09 10:00:00,80.48,80.53,80.38,80.51,25743.645213628988,52.6687,52.7014,52.6033,52.6884,25743.6452
2008-09-09 10:05:00,80.55,80.83,80.55,80.57,29204.97566252028,52.7145,52.8978,52.7145,52.7276,29204.9757
2008-09-09 10:10:00,80.56,80.63,80.18,80.23,37425.6354786371,52.7211,52.7669,52.4724,52.5051,37425.6355
2008-09-09 10:15:00,80.19,80.27,79.9,79.9,37966.46836127636,52.4789,52.5313,52.2892,52.2892,37966.4684
2008-09-09 10:20:00,79.9,80.03,79.89,79.97,31368.307193077337,52.2892,52.3742,52.2826,52.335,31368.3072
2008-09-09 10:25:00,79.99,79.99,79.54,79.57,30502.97458085452,52.3481,52.3481,52.0536,52.0732,30502.9746
2008-09-09 10:30:00,79.53,79.54,79.15,79.22,45970.79502433748,52.047,52.0536,51.7983,51.8441,45970.795
2008-09-09 10:35:00,79.25,79.32,79.03,79.05,59707.9502433748,51.8638,51.9096,51.7198,51.7329,59707.9502
2008-09-09 10:40:00,79.04,79.1,78.72,78.8,60248.78312601406,51.7263,51.7656,51.5169,51.5693,60248.7831
2008-09-09 10:45:00,78.8,78.8,78.31,78.4,61438.61546782044,51.5693,51.5693,51.2486,51.3075,61438.6155
2008-09-09 10:50:00,78.38,78.67,78.38,78.46,56462.95294753921,51.2944,51.4842,51.2944,51.3468,56462.9529
2008-09-09 10:55:00,78.46,78.57,78.39,78.52,38939.96755002704,51.3468,51.4188,51.301,51.386,38939.9676
2008-09-09 11:00:00,78.45,78.52,78.41,78.45,36235.80313683072,51.3402,51.386,51.314,51.3402,36235.8031
2008-09-09 11:05:00,78.48,78.74,78.43,78.65,24229.313142239047,51.3599,51.53,51.3271,51.4711,24229.3131
2008-09-09 11:10:00,78.66,78.71,78.56,78.67,46403.46133044889,51.4777,51.5104,51.4122,51.4842,46403.4613
2008-09-09 11:15:00,78.67,79.16,78.66,79.16,24661.97944835046,51.4842,51.8049,51.4777,51.8049,24661.9794
2008-09-09 11:20:00,79.18,79.32,79.08,79.25,34288.80475932937,51.818,51.9096,51.7525,51.8638,34288.8048
2008-09-09 11:25:00,79.25,79.33,79.22,79.29,25959.97836668469,51.8638,51.9161,51.8441,51.8899,25959.9784
2008-09-09 11:30:00,79.29,79.34,79.27,79.27,44780.9626825311,51.8899,51.9227,51.8769,51.8769,44780.9627
2008-09-09 11:35:00,79.27,79.33,79.24,79.28,22931.31422390481,51.8769,51.9161,51.8572,51.8834,22931.3142
2008-09-09 11:40:00,79.29,79.39,79.28,79.28,20767.98269334776,51.8899,51.9554,51.8834,51.8834,20767.9827
2008-09-09 11:45:00,79.29,79.31,79.28,79.29,24229.313142239047,51.8899,51.903,51.8834,51.8899,24229.3131
2008-09-09 11:50:00,79.29,79.29,78.88,78.92,46295.29475392104,51.8899,51.8899,51.6216,51.6478,46295.2948
2008-09-09 11:55:00,78.93,78.93,78.67,78.86,28772.30935640887,51.6544,51.6544,51.4842,51.6085,28772.3094
2008-09-09 12:00:00,78.83,78.91,78.76,78.91,23580.31368307193,51.5889,51.6413,51.5431,51.6413,23580.3137
2008-09-09 12:05:00,78.9,78.91,78.67,78.7,47701.46024878312,51.6347,51.6413,51.4842,51.5038,47701.4602
2008-09-09 12:10:00,78.72,78.93,78.69,78.92,12655.489453758788,51.5169,51.6544,51.4973,51.6478,12655.4895
2008-09-09 12:15:00,78.93,79.19,78.92,79.12,23580.31368307193,51.6544,51.8245,51.6478,51.7787,23580.3137
2008-09-09 12:20:00,79.17,79.39,79.16,79.31,23039.480800432662,51.8114,51.9554,51.8049,51.903,23039.4808
2008-09-09 12:25:00,79.3,79.48,79.29,79.45,25310.978907517576,51.8965,52.0143,51.8899,51.9947,25310.9789
2008-09-09 12:30:00,79.46,79.73,79.41,79.68,23255.81395348837,52.0012,52.1779,51.9685,52.1452,23255.814
2008-09-09 12:35:00,79.67,79.85,79.67,79.83,18388.31800973499,52.1386,52.2564,52.1386,52.2433,18388.318
2008-09-09 12:40:00,79.83,79.9,79.78,79.9,27149.81070849108,52.2433,52.2892,52.2106,52.2892,27149.8107
2008-09-09 12:45:00,79.9,80.0,79.9,79.94,14818.820984315846,52.2892,52.3546,52.2892,52.3153,14818.821
2008-09-09 12:50:00,79.91,79.98,79.91,79.98,23472.14710654408,52.2957,52.3415,52.2957,52.3415,23472.1471
2008-09-09 12:55:00,79.98,80.1,79.98,80.0,27582.47701460249,52.3415,52.42,52.3415,52.3546,27582.477
2008-09-09 13:00:00,80.0,80.13,79.9,80.1,24770.14602487831,52.3546,52.4397,52.2892,52.42,24770.146
2008-09-09 13:05:00,80.08,80.11,79.91,79.92,12547.322877230936,52.4069,52.4266,52.2957,52.3022,12547.3229
2008-09-09 13:10:00,79.91,79.97,79.77,79.97,9626.825310978908,52.2957,52.335,52.2041,52.335,9626.8253
2008-09-09 13:15:00,79.98,80.28,79.94,80.28,11681.990265008111,52.3415,52.5378,52.3153,52.5378,11681.9903
2008-09-09 13:20:00,80.3,80.43,80.22,80.37,27582.47701460249,52.5509,52.636,52.4986,52.5967,27582.477
2008-09-09 13:25:00,80.36,80.43,79.97,79.97,13845.32179556517,52.5902,52.636,52.335,52.335,13845.3218
2008-09-09 13:30:00,79.99,80.02,79.84,80.02,9302.32558139535,52.3481,52.3677,52.2499,52.3677,9302.3256
2008-09-09 13:35:00,79.99,80.02,79.8,79.86,21092.48242293132,52.3481,52.3677,52.2237,52.263,21092.4824
2008-09-09 13:40:00,79.87,79.95,79.74,79.93,20876.14926987561,52.2695,52.3219,52.1844,52.3088,20876.1493
2008-09-09 13:45:00,79.95,79.98,79.55,79.56,19902.65008112493,52.3219,52.3415,52.0601,52.0666,19902.6501
2008-09-09 13:50:00,79.56,79.65,79.56,79.62,24770.14602487831,52.0666,52.1255,52.0666,52.1059,24770.146
2008-09-09 13:55:00,79.6,79.65,79.57,79.59,17306.65224445646,52.0928,52.1255,52.0732,52.0863,17306.6522
2008-09-09 14:00:00,79.59,79.78,79.59,79.69,13412.655489453758,52.0863,52.2106,52.0863,52.1517,13412.6555
2008-09-09 14:05:00,79.72,79.76,79.65,79.74,19686.316928069227,52.1714,52.1975,52.1255,52.1844,19686.3169
2008-09-09 14:10:00,79.69,79.92,79.61,79.74,26176.3115197404,52.1517,52.3022,52.0994,52.1844,26176.3115
2008-09-09 14:15:00,79.7,79.73,79.54,79.57,16008.653326122228,52.1583,52.1779,52.0536,52.0732,16008.6533
2008-09-09 14:20:00,79.61,79.69,79.55,79.65,11357.490535424551,52.0994,52.1517,52.0601,52.1255,11357.4905
2008-09-09 14:25:00,79.62,79.68,79.46,79.49,16765.819361817197,52.1059,52.1452,52.0012,52.0208,16765.8194
2008-09-09 14:30:00,79.49,79.5,79.24,79.26,16549.486208761493,52.0208,52.0274,51.8572,51.8703,16549.4862
2008-09-09 14:35:00,79.23,79.24,79.14,79.18,15359.65386695511,51.8507,51.8572,51.7918,51.818,15359.6539
2008-09-09 14:40:00,79.19,79.21,79.07,79.14,125689.56192536504,51.8245,51.8376,51.746,51.7918,125689.5619
2008-09-09 14:45:00,79.17,79.5,79.07,79.5,53434.28880475933,51.8114,52.0274,51.746,52.0274,53434.2888
2008-09-09 14:50:00,79.5,79.5,79.2,79.2,55381.28718226068,52.0274,52.0274,51.831,51.831,55381.2872
2008-09-09 14:55:00,79.2,79.26,78.91,78.95,47809.626825310974,51.831,51.8703,51.6413,51.6674,47809.6268
2008-09-09 15:00:00,78.91,78.93,78.74,78.88,39805.30016224986,51.6413,51.6544,51.53,51.6216,39805.3002
2008-09-09 15:05:00,78.87,78.92,78.82,78.89,24121.146565711195,51.6151,51.6478,51.5824,51.6282,24121.1466
2008-09-09 15:10:00,78.85,78.98,78.81,78.83,29962.14169821525,51.602,51.6871,51.5758,51.5889,29962.1417
2008-09-09 15:15:00,78.83,78.95,78.76,78.78,38615.46782044348,51.5889,51.6674,51.5431,51.5562,38615.4678
2008-09-09 15:20:00,78.78,78.83,78.66,78.75,36668.46944294213,51.5562,51.5889,51.4777,51.5366,36668.4694
2008-09-09 15:25:00,78.78,78.84,78.67,78.75,38182.80151433207,51.5562,51.5955,51.4842,51.5366,38182.8015
2008-09-09 15:30:00,78.76,79.0,78.76,78.93,35911.30340724716,51.5431,51.7002,51.5431,51.6544,35911.3034
2008-09-09 15:35:00,78.93,78.96,78.79,78.92,35586.8036776636,51.6544,51.674,51.5627,51.6478,35586.8037
2008-09-09 15:40:00,78.92,78.92,78.47,78.58,58626.28447809627,51.6478,51.6478,51.3533,51.4253,58626.2845
2008-09-09 15:45:00,78.57,78.62,78.43,78.47,39372.633856138455,51.4188,51.4515,51.3271,51.3533,39372.6339
2008-09-09 15:50:00,78.45,78.46,78.26,78.27,49323.95889670092,51.3402,51.3468,51.2159,51.2224,49323.9589
2008-09-09 15:55:00,78.27,78.31,78.17,78.2,80908.59924283397,51.2224,51.2486,51.157,51.1766,80908.5992
2008-09-10 09:30:00,78.58,79.35,78.39,79.31,41427.79881016766,51.4253,51.9292,51.301,51.903,41427.7988
2008-09-10 09:35:00,79.31,79.37,79.04,79.36,26608.977825851813,51.903,51.9423,51.7263,51.9358,26608.9778
2008-09-10 09:40:00,79.33,79.74,79.3,79.51,63601.9469983775,51.9161,52.1844,51.8965,52.0339,63601.947
2008-09-10 09:45:00,79.5,79.55,79.35,79.55,25419.145484045428,52.0274,52.0601,51.9292,52.0601,25419.1455
2008-09-10 09:50:00,79.56,79.77,79.55,79.64,44348.29637641968,52.0666,52.2041,52.0601,52.119,44348.2964
2008-09-10 09:55:00,79.65,79.7,79.39,79.42,27149.81070849108,52.1255,52.1583,51.9554,51.975,27149.8107
2008-09-10 10:00:00,79.42,79.47,79.3,79.34,39372.633856138455,51.975,52.0077,51.8965,51.9227,39372.6339
2008-09-10 10:05:00,79.37,79.48,79.3,79.37,40778.79935100054,51.9423,52.0143,51.8965,51.9423,40778.7994
2008-09-10 10:10:00,79.38,79.39,79.16,79.21,25419.145484045428,51.9488,51.9554,51.8049,51.8376,25419.1455
2008-09-10 10:15:00,79.21,79.25,79.0,79.09,19145.484045429963,51.8376,51.8638,51.7002,51.7591,19145.484
2008-09-10 10:20:00,79.07,79.32,78.72,78.81,65873.44510546241,51.746,51.9096,51.5169,51.5758,65873.4451
2008-09-10 10:25:00,78.89,78.92,78.53,78.67,40237.96646836127,51.6282,51.6478,51.3926,51.4842,40237.9665
2008-09-10 10:30:00,78.67,78.87,78.65,78.76,26284.478096268253,51.4842,51.6151,51.4711,51.5431,26284.4781
2008-09-10 10:35:00,78.73,78.85,78.6,78.66,64683.61276365603,51.5235,51.602,51.4384,51.4777,64683.6128
2008-09-10 10:40:00,78.62,78.79,78.55,78.64,31692.806922660897,51.4515,51.5627,51.4057,51.4646,31692.8069
2008-09-10 10:45:00,78.67,78.67,78.27,78.27,24553.812871822607,51.4842,51.4842,51.2224,51.2224,24553.8129
2008-09-10 10:50:00,78.27,78.31,78.04,78.09,32558.13953488372,51.2224,51.2486,51.0719,51.1046,32558.1395
2008-09-10 10:55:00,78.05,78.11,77.85,78.03,29745.808545159543,51.0785,51.1177,50.9476,51.0654,29745.8085
2008-09-10 11:00:00,78.03,78.22,77.9,78.15,28123.30989724175,51.0654,51.1897,50.9803,51.1439,28123.3099
2008-09-10 11:05:00,78.18,78.27,78.06,78.23,13412.655489453758,51.1635,51.2224,51.085,51.1962,13412.6555
2008-09-10 11:10:00,78.27,78.34,78.2,78.26,14818.820984315846,51.2224,51.2682,51.1766,51.2159,14818.821
2008-09-10 11:15:00,78.26,78.33,78.14,78.26,16116.81990265008,51.2159,51.2617,51.1374,51.2159,16116.8199
2008-09-10 11:20:00,78.24,78.24,78.13,78.19,18280.15143320714,51.2028,51.2028,51.1308,51.1701,18280.1514
2008-09-10 11:25:00,78.15,78.18,77.86,77.86,27041.64413196322,51.1439,51.1635,50.9541,50.9541,27041.6441
2008-09-10 11:30:00,77.84,77.88,77.54,77.85,58950.78420767983,50.941,50.9672,50.7447,50.9476,58950.7842
2008-09-10 11:35:00,77.85,78.04,77.69,77.91,41752.29853975122,50.9476,51.0719,50.8429,50.9868,41752.2985
2008-09-10 11:40:00,77.94,78.25,77.84,78.16,40995.13250405624,51.0065,51.2093,50.941,51.1504,40995.1325
2008-09-10 11:45:00,78.16,78.28,78.01,78.12,24878.312601406164,51.1504,51.229,51.0523,51.1243,24878.3126
2008-09-10 11:50:00,78.16,78.24,77.99,78.03,26068.14494321255,51.1504,51.2028,51.0392,51.0654,26068.1449
2008-09-10 11:55:00,78.0,78.25,77.93,78.06,26825.31097890752,51.0457,51.2093,50.9999,51.085,26825.311
2008-09-10 12:00:00,78.06,78.21,78.05,78.14,12547.322877230936,51.085,51.1832,51.0785,51.1374,12547.3229
2008-09-10 12:05:00,78.14,78.57,78.12,78.56,28555.97620335316,51.1374,51.4188,51.1243,51.4122,28555.9762
2008-09-10 12:10:00,78.54,78.72,78.47,78.63,19145.484045429963,51.3991,51.5169,51.3533,51.458,19145.484
2008-09-10 12:15:00,78.59,78.67,78.45,78.51,23688.480259599783,51.4318,51.4842,51.3402,51.3795,23688.4803
2008-09-10 12:20:00,78.51,78.56,78.38,78.38,12979.989183342346,51.3795,51.4122,51.2944,51.2944,12979.9892
2008-09-10 12:25:00,78.36,78.62,78.36,78.57,5191.995673336939,51.2813,51.4515,51.2813,51.4188,5191.9957
2008-09-10 12:30:00,78.58,78.83,78.58,78.83,10383.991346673878,51.4253,51.5889,51.4253,51.5889,10383.9913
2008-09-10 12:35:00,78.88,78.97,78.84,78.97,26933.47755543537,51.6216,51.6805,51.5955,51.6805,26933.4776
2008-09-10 12:40:00,78.95,79.13,78.95,79.05,21957.815035154137,51.6674,51.7852,51.6674,51.7329,21957.815
2008-09-10 12:45:00,79.05,79.09,78.79,78.88,19794.48350459708,51.7329,51.7591,51.5627,51.6216,19794.4835
2008-09-10 12:50:00,78.84,78.86,78.74,78.83,11898.323418063816,51.5955,51.6085,51.53,51.5889,11898.3234
2008-09-10 12:55:00,78.82,78.88,78.72,78.79,9734.99188750676,51.5824,51.6216,51.5169,51.5627,9734.9919
2008-09-10 13:00:00,78.79,78.81,78.6,78.67,17090.319091400757,51.5627,51.5758,51.4384,51.4842,17090.3191
2008-09-10 13:05:00,78.67,78.67,78.41,78.41,13953.488372093025,51.4842,51.4842,51.314,51.314,13953.4884
2008-09-10 13:10:00,78.43,78.61,78.38,78.52,14926.9875608437,51.3271,51.4449,51.2944,51.386,14926.9876
2008-09-10 13:15:00,78.47,78.59,78.47,78.56,11465.657111952409,51.3533,51.4318,51.3533,51.4122,11465.6571
2008-09-10 13:20:00,78.48,78.66,78.48,78.64,6165.494862087615,51.3599,51.4777,51.3599,51.4646,6165.4949
2008-09-10 13:25:00,78.64,78.87,78.63,78.85,15359.65386695511,51.4646,51.6151,51.458,51.602,15359.6539
2008-09-10 13:30:00,78.8,79.05,78.8,79.05,9410.4921579232,51.5693,51.7329,51.5693,51.7329,9410.4922
2008-09-10 13:35:00,79.05,79.29,79.02,79.22,14494.321254732287,51.7329,51.8899,51.7133,51.8441,14494.3213
2008-09-10 13:40:00,79.16,79.21,79.07,79.07,17306.65224445646,51.8049,51.8376,51.746,51.746,17306.6522
2008-09-10 13:45:00,79.1,79.15,78.78,78.83,15251.487290427258,51.7656,51.7983,51.5562,51.5889,15251.4873
2008-09-10 13:50:00,78.83,78.86,78.68,78.84,11141.157382368849,51.5889,51.6085,51.4907,51.5955,11141.1574
2008-09-10 13:55:00,78.86,78.92,78.84,78.85,10492.15792320173,51.6085,51.6478,51.5955,51.602,10492.1579
2008-09-10 14:00:00,78.86,78.98,78.75,78.84,15684.153596538668,51.6085,51.6871,51.5366,51.5955,15684.1536
2008-09-10 14:05:00,78.75,78.93,78.74,78.93,10275.824770146024,51.5366,51.6544,51.53,51.6544,10275.8248
2008-09-10 14:10:00,78.92,79.02,78.92,79.01,9302.32558139535,51.6478,51.7133,51.6478,51.7067,9302.3256
2008-09-10 14:15:00,79.02,79.16,78.98,79.14,33315.30557057869,51.7133,51.8049,51.6871,51.7918,33315.3056
2008-09-10 14:20:00,79.16,79.24,79.12,79.15,17955.65170362358,51.8049,51.8572,51.7787,51.7983,17955.6517
2008-09-10 14:25:00,79.15,79.28,78.99,79.05,17631.15197404002,51.7983,51.8834,51.6936,51.7329,17631.152
2008-09-10 14:30:00,79.02,79.27,79.02,79.27,10924.824229313142,51.7133,51.8769,51.7133,51.8769,10924.8242
2008-09-10 14:35:00,79.28,79.43,79.23,79.34,16873.98593834505,51.8834,51.9816,51.8507,51.9227,16873.9859
2008-09-10 14:40:00,79.37,79.41,79.31,79.35,9085.992428339645,51.9423,51.9685,51.903,51.9292,9085.9924
2008-09-10 14:45:00,79.38,79.46,79.32,79.41,14602.48783126014,51.9488,52.0012,51.9096,51.9685,14602.4878
2008-09-10 14:50:00,79.41,79.42,79.11,79.16,31368.307193077337,51.9685,51.975,51.7721,51.8049,31368.3072
2008-09-10 14:55:00,79.13,79.16,78.93,78.98,17090.319091400757,51.7852,51.8049,51.6544,51.6871,17090.3191
2008-09-10 15:00:00,79.04,79.22,78.98,79.08,27798.8101676582,51.7263,51.8441,51.6871,51.7525,27798.8102
2008-09-10 15:05:00,79.08,79.29,79.08,79.18,28880.475932936723,51.7525,51.8899,51.7525,51.818,28880.4759
2008-09-10 15:10:00,79.19,79.19,78.99,79.19,22390.48134126555,51.8245,51.8245,51.6936,51.8245,22390.4813
2008-09-10 15:15:00,79.15,79.48,79.15,79.4,25419.145484045428,51.7983,52.0143,51.7983,51.9619,25419.1455
2008-09-10 15:20:00,79.37,79.42,79.27,79.35,25202.812330989724,51.9423,51.975,51.8769,51.9292,25202.8123
2008-09-10 15:25:00,79.34,79.39,79.05,79.1,20876.14926987561,51.9227,51.9554,51.7329,51.7656,20876.1493
2008-09-10 15:30:00,79.11,79.13,78.91,78.95,31800.97349918875,51.7721,51.7852,51.6413,51.6674,31800.9735
2008-09-10 15:35:00,78.95,78.95,78.69,78.69,48458.626284478094,51.6674,51.6674,51.4973,51.4973,48458.6263
2008-09-10 15:40:00,78.71,78.92,78.67,78.92,32449.972958355866,51.5104,51.6478,51.4842,51.6478,32449.973
2008-09-10 15:45:00,78.92,78.94,78.62,78.78,28988.64250946457,51.6478,51.6609,51.4515,51.5562,28988.6425
2008-09-10 15:50:00,78.76,78.86,78.69,78.74,34072.47160627366,51.5431,51.6085,51.4973,51.53,34072.4716
2008-09-10 15:55:00,78.73,78.73,78.48,78.64,60356.94970254191,51.5235,51.5235,51.3599,51.4646,60356.9497
2008-09-11 09:30:00,77.45,77.93,77.32,77.66,31909.1400757166,50.6858,50.9999,50.6007,50.8232,31909.1401
2008-09-11 09:35:00,77.6,78.32,77.58,77.77,30611.141157382368,50.784,51.2551,50.7709,50.8952,30611.1412
2008-09-11 09:40:00,77.82,77.98,77.67,77.68,17631.15197404002,50.9279,51.0326,50.8298,50.8363,17631.152
2008-09-11 09:45:00,77.69,77.82,77.55,77.66,12439.156300703082,50.8429,50.9279,50.7512,50.8232,12439.1563
2008-09-11 09:50:00,77.67,78.24,77.65,78.02,23472.14710654408,50.8298,51.2028,50.8167,51.0588,23472.1471
2008-09-11 09:55:00,77.98,78.06,77.83,77.94,15900.486749594374,51.0326,51.085,50.9345,51.0065,15900.4867
2008-09-11 10:00:00,77.9,78.27,77.87,78.0,16224.986479177933,50.9803,51.2224,50.9607,51.0457,16224.9865
2008-09-11 10:05:00,78.0,78.24,77.97,78.23,17739.318550567874,51.0457,51.2028,51.0261,51.1962,17739.3186
2008-09-11 10:10:00,78.21,78.38,78.0,78.25,18063.81828015144,51.1832,51.2944,51.0457,51.2093,18063.8183
2008-09-11 10:15:00,78.26,78.33,77.88,78.01,14926.9875608437,51.2159,51.2617,50.9672,51.0523,14926.9876
2008-09-11 10:20:00,78.0,78.35,77.93,78.35,13953.488372093025,51.0457,51.2748,50.9999,51.2748,13953.4884
2008-09-11 10:25:00,78.42,78.56,78.14,78.19,26068.14494321255,51.3206,51.4122,51.1374,51.1701,26068.1449
2008-09-11 10:30:00,78.16,78.26,77.97,78.2,14061.654948620877,51.1504,51.2159,51.0261,51.1766,14061.6549
2008-09-11 10:35:00,78.23,78.38,78.08,78.33,11032.990805840996,51.1962,51.2944,51.0981,51.2617,11032.9908
2008-09-11 10:40:00,78.41,78.78,78.41,78.56,19037.317468902107,51.314,51.5562,51.314,51.4122,19037.3175
2008-09-11 10:45:00,78.6,78.92,78.57,78.81,14710.654407787992,51.4384,51.6478,51.4188,51.5758,14710.6544
2008-09-11 10:50:00,78.9,79.23,78.9,79.07,17631.15197404002,51.6347,51.8507,51.6347,51.746,17631.152
2008-09-11 10:55:00,79.02,79.09,78.74,78.92,20876.14926987561,51.7133,51.7591,51.53,51.6478,20876.1493
2008-09-11 11:00:00,78.93,79.03,78.79,78.82,36884.80259599783,51.6544,51.7198,51.5627,51.5824,36884.8026
2008-09-11 11:05:00,78.87,79.16,78.78,78.79,25527.312060573284,51.6151,51.8049,51.5562,51.5627,25527.3121
2008-09-11 11:10:00,78.8,78.8,78.57,78.74,15035.154137371552,51.5693,51.5693,51.4188,51.53,15035.1541
2008-09-11 11:15:00,78.74,78.85,78.63,78.73,25959.97836668469,51.53,51.602,51.458,51.5235,25959.9784
2008-09-11 11:20:00,78.73,78.92,78.67,78.68,43050.29745808545,51.5235,51.6478,51.4842,51.4907,43050.2975
2008-09-11 11:25:00,78.67,78.68,78.51,78.58,11573.82368848026,51.4842,51.4907,51.3795,51.4253,11573.8237
2008-09-11 11:30:00,78.6,79.11,78.6,79.09,25202.812330989724,51.4384,51.7721,51.4384,51.7591,25202.8123
2008-09-11 11:35:00,79.09,79.16,78.94,79.03,25959.97836668469,51.7591,51.8049,51.6609,51.7198,25959.9784
2008-09-11 11:40:00,79.0,79.16,78.91,79.06,15792.320173066522,51.7002,51.8049,51.6413,51.7394,15792.3202
2008-09-11 11:45:00,79.09,79.11,78.83,78.97,13953.488372093025,51.7591,51.7721,51.5889,51.6805,13953.4884
2008-09-11 11:50:00,78.95,79.13,78.89,79.08,14061.654948620877,51.6674,51.7852,51.6282,51.7525,14061.6549
2008-09-11 11:55:00,79.08,79.17,79.04,79.07,23472.14710654408,51.7525,51.8114,51.7263,51.746,23472.1471
2008-09-11 12:00:00,79.09,79.48,79.09,79.48,40237.96646836127,51.7591,52.0143,51.7591,52.0143,40237.9665
2008-09-11 12:05:00,79.47,79.61,79.41,79.43,30286.641427798808,52.0077,52.0994,51.9685,51.9816,30286.6414
2008-09-11 12:10:00,79.41,79.49,79.33,79.33,23688.480259599783,51.9685,52.0208,51.9161,51.9161,23688.4803
2008-09-11 12:15:00,79.31,79.37,79.2,79.23,19145.484045429963,51.903,51.9423,51.831,51.8507,19145.484
2008-09-11 12:20:00,79.22,79.4,79.22,79.24,17414.818820984314,51.8441,51.9619,51.8441,51.8572,17414.8188
2008-09-11 12:25:00,79.24,79.29,79.1,79.15,11141.157382368849,51.8572,51.8899,51.7656,51.7983,11141.1574
2008-09-11 12:30:00,79.12,79.16,78.84,79.16,27474.31043807464,51.7787,51.8049,51.5955,51.8049,27474.3104
2008-09-11 12:35:00,79.19,79.31,79.01,79.02,21308.81557598702,51.8245,51.903,51.7067,51.7133,21308.8156
2008-09-11 12:40:00,78.97,79.05,78.85,78.94,16224.986479177933,51.6805,51.7329,51.602,51.6609,16224.9865
2008-09-11 12:45:00,78.94,79.25,78.93,79.08,11681.990265008111,51.6609,51.8638,51.6544,51.7525,11681.9903
2008-09-11 12:50:00,79.08,79.24,78.95,79.14,13953.488372093025,51.7525,51.8572,51.6674,51.7918,13953.4884
2008-09-11 12:55:00,79.08,79.16,78.95,78.95,15251.487290427258,51.7525,51.8049,51.6674,51.6674,15251.4873
2008-09-11 13:00:00,78.95,79.16,78.91,78.96,13953.488372093025,51.6674,51.8049,51.6413,51.674,13953.4884
2008-09-11 13:05:00,79.01,79.01,78.69,78.79,14386.154678204435,51.7067,51.7067,51.4973,51.5627,14386.1547
2008-09-11 13:10:00,78.79,78.82,78.63,78.73,9302.32558139535,51.5627,51.5824,51.458,51.5235,9302.3256
2008-09-11 13:15:00,78.72,78.77,78.57,78.62,15900.486749594374,51.5169,51.5496,51.4188,51.4515,15900.4867
2008-09-11 13:20:00,78.63,78.77,78.54,78.56,13628.988642509465,51.458,51.5496,51.3991,51.4122,13628.9886
2008-09-11 13:25:00,78.53,78.79,78.5,78.69,3461.3304488912927,51.3926,51.5627,51.3729,51.4973,3461.3304
2008-09-11 13:30:00,78.8,78.94,78.75,78.89,4975.662520281233,51.5693,51.6609,51.5366,51.6282,4975.6625
2008-09-11 13:35:00,78.86,79.09,78.84,79.06,8112.493239588966,51.6085,51.7591,51.5955,51.7394,8112.4932
2008-09-11 13:40:00,79.03,79.23,78.98,79.18,8545.159545700379,51.7198,51.8507,51.6871,51.818,8545.1595
2008-09-11 13:45:00,79.22,79.22,79.01,79.12,10492.15792320173,51.8441,51.8441,51.7067,51.7787,10492.1579
2008-09-11 13:50:00,79.19,79.45,79.13,79.33,8328.826392644673,51.8245,51.9947,51.7852,51.9161,8328.8264
2008-09-11 13:55:00,79.41,79.41,79.06,79.1,7679.826933477555,51.9685,51.9685,51.7394,51.7656,7679.8269
2008-09-11 14:00:00,79.15,79.17,78.83,79.15,21200.648999459165,51.7983,51.8114,51.5889,51.7983,21200.649
2008-09-11 14:05:00,79.15,79.41,79.09,79.11,14386.154678204435,51.7983,51.9685,51.7591,51.7721,14386.1547
2008-09-11 14:10:00,79.15,79.27,79.08,79.16,11032.990805840996,51.7983,51.8769,51.7525,51.8049,11032.9908
2008-09-11 14:15:00,79.13,79.35,79.0,79.31,6598.161168199026,51.7852,51.9292,51.7002,51.903,6598.1612
2008-09-11 14:20:00,79.35,79.48,79.32,79.39,9843.158464034614,51.9292,52.0143,51.9096,51.9554,9843.1585
2008-09-11 14:25:00,79.4,79.48,79.3,79.48,5408.328826392644,51.9619,52.0143,51.8965,52.0143,5408.3288
2008-09-11 14:30:00,79.41,79.41,79.14,79.25,14169.821525148727,51.9685,51.9685,51.7918,51.8638,14169.8215
2008-09-11 14:35:00,79.28,79.37,79.19,79.19,22606.814494321254,51.8834,51.9423,51.8245,51.8245,22606.8145
2008-09-11 14:40:00,79.19,79.26,78.91,78.98,20335.316387236344,51.8245,51.8703,51.6413,51.6871,20335.3164
2008-09-11 14:45:00,79.01,79.39,78.99,79.39,9734.99188750676,51.7067,51.9554,51.6936,51.9554,9734.9919
2008-09-11 14:50:00,79.36,79.4,79.2,79.35,11898.323418063816,51.9358,51.9619,51.831,51.9292,11898.3234
2008-09-11 14:55:00,79.4,79.4,79.08,79.12,13088.1557598702,51.9619,51.9619,51.7525,51.7787,13088.1558
2008-09-11 15:00:00,79.16,79.47,79.14,79.27,18280.15143320714,51.8049,52.0077,51.7918,51.8769,18280.1514
2008-09-11 15:05:00,79.29,79.6,79.29,79.41,22174.14818820984,51.8899,52.0928,51.8899,51.9685,22174.1482
2008-09-11 15:10:00,79.43,79.45,79.16,79.16,9194.159004867495,51.9816,51.9947,51.8049,51.8049,9194.159
2008-09-11 15:15:00,79.19,79.19,78.86,78.88,30611.141157382368,51.8245,51.8245,51.6085,51.6216,30611.1412
2008-09-11 15:20:00,78.9,79.13,78.9,79.02,16116.81990265008,51.6347,51.7852,51.6347,51.7133,16116.8199
2008-09-11 15:25:00,79.01,79.11,78.8,78.82,16549.486208761493,51.7067,51.7721,51.5693,51.5824,16549.4862
2008-09-11 15:30:00,78.83,79.03,78.63,78.88,24445.64629529475,51.5889,51.7198,51.458,51.6216,24445.6463
2008-09-11 15:35:00,78.83,78.98,78.67,78.98,27906.97674418605,51.5889,51.6871,51.4842,51.6871,27906.9767
2008-09-11 15:40:00,78.98,79.12,78.78,78.98,25527.312060573284,51.6871,51.7787,51.5562,51.6871,25527.3121
2008-09-11 15:45:00,79.07,79.32,79.04,79.24,35586.8036776636,51.746,51.9096,51.7263,51.8572,35586.8037
2008-09-11 15:50:00,79.26,79.43,79.24,79.38,22606.814494321254,51.8703,51.9816,51.8572,51.9488,22606.8145
2008-09-11 15:55:00,79.38,79.74,79.36,79.5,134883.72093023255,51.9488,52.1844,51.9358,52.0274,134883.7209
2008-09-12 09:30:00,79.03,79.22,78.58,79.16,31151.974040021632,51.7198,51.8441,51.4253,51.8049,31151.974
2008-09-12 09:35:00,79.24,79.7,79.21,79.68,24445.64629529475,51.8572,52.1583,51.8376,52.1452,24445.6463
2008-09-12 09:40:00,79.64,79.78,79.47,79.71,19469.98377501352,52.119,52.2106,52.0077,52.1648,19469.9838
2008-09-12 09:45:00,79.71,79.72,79.29,79.37,24986.47917793402,52.1648,52.1714,51.8899,51.9423,24986.4792
2008-09-12 09:50:00,79.42,79.62,79.4,79.6,74634.9378042185,51.975,52.1059,51.9619,52.0928,74634.9378
2008-09-12 09:55:00,79.56,79.89,79.41,79.46,87182.26068144944,52.0666,52.2826,51.9685,52.0012,87182.2607
2008-09-12 10:00:00,79.46,79.57,79.34,79.51,63926.446727961054,52.0012,52.0732,51.9227,52.0339,63926.4467
2008-09-12 10:05:00,79.51,79.62,79.34,79.51,55597.62033531639,52.0339,52.1059,51.9227,52.0339,55597.6203
2008-09-12 10:10:00,79.48,79.54,79.34,79.51,24445.64629529475,52.0143,52.0536,51.9227,52.0339,24445.6463
2008-09-12 10:15:00,79.49,79.57,79.48,79.52,51595.45700378583,52.0208,52.0732,52.0143,52.0405,51595.457
2008-09-12 10:20:00,79.55,79.69,79.51,79.61,51054.62412114657,52.0601,52.1517,52.0339,52.0994,51054.6241
2008-09-12 10:25:00,79.65,79.68,79.53,79.53,40995.13250405624,52.1255,52.1452,52.047,52.047,40995.1325
2008-09-12 10:30:00,79.53,79.53,79.29,79.36,22282.314764737694,52.047,52.047,51.8899,51.9358,22282.3148
2008-09-12 10:35:00,79.36,79.63,79.27,79.6,26068.14494321255,51.9358,52.1125,51.8769,52.0928,26068.1449
2008-09-12 10:40:00,79.62,79.64,79.47,79.51,33207.13899405084,52.1059,52.119,52.0077,52.0339,33207.139
2008-09-12 10:45:00,79.51,79.55,79.41,79.45,16224.986479177933,52.0339,52.0601,51.9685,51.9947,16224.9865
2008-09-12 10:50:00,79.43,79.53,79.43,79.46,15575.987020010816,51.9816,52.047,51.9816,52.0012,15575.987
2008-09-12 10:55:00,79.46,79.51,79.4,79.48,15251.487290427258,52.0012,52.0339,51.9619,52.0143,15251.4873
2008-09-12 11:00:00,79.51,79.65,79.47,79.6,35262.30394808004,52.0339,52.1255,52.0077,52.0928,35262.3039
2008-09-12 11:05:00,79.62,79.65,79.37,79.65,13412.655489453758,52.1059,52.1255,51.9423,52.1255,13412.6555
2008-09-12 11:10:00,79.66,79.83,79.66,79.83,9843.158464034614,52.1321,52.2433,52.1321,52.2433,9843.1585
2008-09-12 11:15:00,79.8,80.11,79.8,80.01,30070.308274743104,52.2237,52.4266,52.2237,52.3611,30070.3083
2008-09-12 11:20:00,80.02,80.17,79.97,80.17,19794.48350459708,52.3677,52.4658,52.335,52.4658,19794.4835
2008-09-12 11:25:00,80.22,80.31,80.18,80.31,10275.824770146024,52.4986,52.5575,52.4724,52.5575,10275.8248
2008-09-12 11:30:00,80.29,80.29,80.09,80.15,27474.31043807464,52.5444,52.5444,52.4135,52.4528,27474.3104
2008-09-12 11:35:00,80.15,80.27,80.08,80.08,17847.485127095726,52.4528,52.5313,52.4069,52.4069,17847.4851
2008-09-12 11:40:00,80.08,80.08,79.83,79.94,18604.6511627907,52.4069,52.4069,52.2433,52.3153,18604.6512
2008-09-12 11:45:00,79.98,80.13,79.86,80.0,17414.818820984314,52.3415,52.4397,52.263,52.3546,17414.8188
2008-09-12 11:50:00,80.02,80.04,79.84,79.84,20010.816657652784,52.3677,52.3808,52.2499,52.2499,20010.8167
2008-09-12 11:55:00,79.9,80.0,79.78,79.88,13196.322336398052,52.2892,52.3546,52.2106,52.2761,13196.3223
2008-09-12 12:00:00,79.91,80.03,79.9,79.93,12222.823147647376,52.2957,52.3742,52.2892,52.3088,12222.8231
2008-09-12 12:05:00,79.92,79.96,79.83,79.92,9410.4921579232,52.3022,52.3284,52.2433,52.3022,9410.4922
2008-09-12 12:10:00,79.94,79.96,79.76,79.78,20659.8161168199,52.3153,52.3284,52.1975,52.2106,20659.8161
2008-09-12 12:15:00,79.81,80.06,79.76,79.98,30827.474310438072,52.2303,52.3939,52.1975,52.3415,30827.4743
2008-09-12 12:20:00,79.98,79.99,79.78,79.88,19794.48350459708,52.3415,52.3481,52.2106,52.2761,19794.4835
2008-09-12 12:25:00,79.87,80.0,79.79,79.92,16982.152514872905,52.2695,52.3546,52.2172,52.3022,16982.1525
2008-09-12 12:30:00,79.93,80.11,79.93,80.11,8761.492698756085,52.3088,52.4266,52.3088,52.4266,8761.4927
2008-09-12 12:35:00,80.11,80.23,80.05,80.17,12655.489453758788,52.4266,52.5051,52.3873,52.4658,12655.4895
2008-09-12 12:40:00,80.17,80.23,80.12,80.13,27149.81070849108,52.4658,52.5051,52.4331,52.4397,27149.8107
2008-09-12 12:45:00,80.1,80.1,79.84,79.96,13196.322336398052,52.42,52.42,52.2499,52.3284,13196.3223
2008-09-12 12:50:00,79.92,79.95,79.73,79.73,17739.318550567874,52.3022,52.3219,52.1779,52.1779,17739.3186
2008-09-12 12:55:00,79.75,79.77,79.6,79.63,33964.30502974581,52.191,52.2041,52.0928,52.1125,33964.305
2008-09-12 13:00:00,79.59,79.73,79.56,79.73,23472.14710654408,52.0863,52.1779,52.0666,52.1779,23472.1471
2008-09-12 13:05:00,79.75,79.75,79.65,79.74,8977.82585181179,52.191,52.191,52.1255,52.1844,8977.8259
2008-09-12 13:10:00,79.76,79.77,79.61,79.72,19578.15035154137,52.1975,52.2041,52.0994,52.1714,19578.1504
2008-09-12 13:15:00,79.7,79.99,79.7,79.94,16549.486208761493,52.1583,52.3481,52.1583,52.3153,16549.4862
2008-09-12 13:20:00,79.98,80.02,79.87,79.95,16224.986479177933,52.3415,52.3677,52.2695,52.3219,16224.9865
2008-09-12 13:25:00,79.92,80.29,79.92,80.26,14818.820984315846,52.3022,52.5444,52.3022,52.5247,14818.821
2008-09-12 13:30:00,80.26,80.35,80.05,80.05,18712.81773931855,52.5247,52.5836,52.3873,52.3873,18712.8177
2008-09-12 13:35:00,80.09,80.12,79.9,79.96,16008.653326122228,52.4135,52.4331,52.2892,52.3284,16008.6533
2008-09-12 13:40:00,79.97,80.07,79.82,79.99,21200.648999459165,52.335,52.4004,52.2368,52.3481,21200.649
2008-09-12 13:45:00,80.0,80.02,79.74,79.86,18929.15089237425,52.3546,52.3677,52.1844,52.263,18929.1509
2008-09-12 13:50:00,79.85,79.93,79.73,79.87,18496.484586262843,52.2564,52.3088,52.1779,52.2695,18496.4846
2008-09-12 13:55:00,79.85,80.01,79.82,80.01,10708.491076257436,52.2564,52.3611,52.2368,52.3611,10708.4911
2008-09-12 14:00:00,79.96,79.96,79.61,79.65,25310.978907517576,52.3284,52.3284,52.0994,52.1255,25310.9789
2008-09-12 14:05:00,79.71,79.81,79.68,79.79,15251.487290427258,52.1648,52.2303,52.1452,52.2172,15251.4873
2008-09-12 14:10:00,79.8,79.95,79.8,79.85,15251.487290427258,52.2237,52.3219,52.2237,52.2564,15251.4873
2008-09-12 14:15:00,79.88,79.93,79.7,79.78,16982.152514872905,52.2761,52.3088,52.1583,52.2106,16982.1525
2008-09-12 14:20:00,79.78,79.94,79.72,79.84,134126.55489453758,52.2106,52.3153,52.1714,52.2499,134126.5549
2008-09-12 14:25:00,79.88,79.89,79.68,79.71,15792.320173066522,52.2761,52.2826,52.1452,52.1648,15792.3202
2008-09-12 14:30:00,79.7,79.78,79.57,79.67,11790.156841535963,52.1583,52.2106,52.0732,52.1386,11790.1568
2008-09-12 14:35:00,79.67,79.97,79.62,79.97,17306.65224445646,52.1386,52.335,52.1059,52.335,17306.6522
2008-09-12 14:40:00,79.96,80.12,79.92,80.0,38290.968090859926,52.3284,52.4331,52.3022,52.3546,38290.9681
2008-09-12 14:45:00,80.03,80.17,80.01,80.12,8545.159545700379,52.3742,52.4658,52.3611,52.4331,8545.1595
2008-09-12 14:50:00,80.12,80.12,79.97,80.11,17090.319091400757,52.4331,52.4331,52.335,52.4266,17090.3191
2008-09-12 14:55:00,80.15,80.44,80.14,80.41,120497.56625202812,52.4528,52.6425,52.4462,52.6229,120497.5663
2008-09-12 15:00:00,80.44,80.46,80.24,80.27,133261.22228231476,52.6425,52.6556,52.5117,52.5313,133261.2223
2008-09-12 15:05:00,80.28,80.43,80.16,80.29,26500.81124932396,52.5378,52.636,52.4593,52.5444,26500.8112
2008-09-12 15:10:00,80.27,80.57,80.26,80.51,28015.14332071389,52.5313,52.7276,52.5247,52.6884,28015.1433
2008-09-12 15:15:00,80.51,80.66,80.44,80.44,27149.81070849108,52.6884,52.7865,52.6425,52.6425,27149.8107
2008-09-12 15:20:00,80.4,80.61,80.37,80.57,39156.30070308274,52.6164,52.7538,52.5967,52.7276,39156.3007
2008-09-12 15:25:00,80.57,80.57,80.3,80.49,36343.96971335857,52.7276,52.7276,52.5509,52.6753,36343.9697
2008-09-12 15:30:00,80.48,80.51,80.19,80.19,40237.96646836127,52.6687,52.6884,52.4789,52.4789,40237.9665
2008-09-12 15:35:00,80.19,80.27,79.97,80.2,73445.10546241212,52.4789,52.5313,52.335,52.4855,73445.1055
2008-09-12 15:40:00,80.22,80.45,80.2,80.22,43158.4640346133,52.4986,52.6491,52.4855,52.4986,43158.464
2008-09-12 15:45:00,80.19,80.36,80.17,80.24,49323.95889670092,52.4789,52.5902,52.4658,52.5117,49323.9589
2008-09-12 15:50:00,80.23,80.29,80.14,80.25,59707.9502433748,52.5051,52.5444,52.4462,52.5182,59707.9502
2008-09-12 15:55:00,80.25,80.37,80.23,80.32,77230.93564088696,52.5182,52.5967,52.5051,52.564,77230.9356
2008-09-15 09:30:00,77.9,77.9,77.9,77.9,108.1665765278529,50.9803,50.9803,50.9803,50.9803,108.1666
2008-09-15 09:35:00,78.75,78.83,78.26,78.36,20984.31584640346,51.5366,51.5889,51.2159,51.2813,20984.3158
2008-09-15 09:40:00,78.34,79.17,78.33,79.14,24012.979989183343,51.2682,51.8114,51.2617,51.7918,24012.98
2008-09-15 09:45:00,79.17,79.32,78.97,79.19,29529.47539210384,51.8114,51.9096,51.6805,51.8245,29529.4754
2008-09-15 09:50:00,79.17,79.52,79.14,79.5,59491.61709031909,51.8114,52.0405,51.7918,52.0274,59491.6171
2008-09-15 09:55:00,79.49,79.64,79.25,79.64,47268.79394267171,52.0208,52.119,51.8638,52.119,47268.7939
2008-09-15 10:00:00,79.61,80.29,79.54,80.26,48350.45970795024,52.0994,52.5444,52.0536,52.5247,48350.4597
2008-09-15 10:05:00,80.26,80.43,79.88,80.0,27257.97728501893,52.5247,52.636,52.2761,52.3546,27257.9773
2008-09-15 10:10:00,79.99,80.93,79.95,80.51,41427.79881016766,52.3481,52.9632,52.3219,52.6884,41427.7988
2008-09-15 10:15:00,80.41,80.75,80.41,80.62,13628.988642509465,52.6229,52.8454,52.6229,52.7603,13628.9886
2008-09-15 10:20:00,80.67,80.88,80.47,80.6,26825.31097890752,52.7931,52.9305,52.6622,52.7473,26825.311
2008-09-15 10:25:00,80.64,80.94,80.63,80.78,15684.153596538668,52.7734,52.9698,52.7669,52.8651,15684.1536
2008-09-15 10:30:00,80.82,81.18,80.54,81.17,19686.316928069227,52.8912,53.1268,52.708,53.1203,19686.3169
2008-09-15 10:35:00,81.2,81.26,80.64,80.82,29204.97566252028,53.1399,53.1792,52.7734,52.8912,29204.9757
2008-09-15 10:40:00,80.8,80.92,80.74,80.88,24337.4797187669,52.8781,52.9567,52.8389,52.9305,24337.4797
2008-09-15 10:45:00,80.82,81.06,80.65,81.05,34937.80421849649,52.8912,53.0483,52.78,53.0417,34937.8042
2008-09-15 10:50:00,81.05,81.4,81.0,81.36,38399.13466738778,53.0417,53.2708,53.009,53.2446,38399.1347
2008-09-15 10:55:00,81.34,81.43,81.03,81.15,22065.98161168199,53.2315,53.2904,53.0287,53.1072,22065.9816
2008-09-15 11:00:00,81.15,81.37,80.99,80.99,13196.322336398052,53.1072,53.2512,53.0025,53.0025,13196.3223
2008-09-15 11:05:00,80.95,80.99,80.72,80.83,12222.823147647376,52.9763,53.0025,52.8258,52.8978,12222.8231
2008-09-15 11:10:00,80.77,80.96,80.73,80.96,13196.322336398052,52.8585,52.9828,52.8323,52.9828,13196.3223
2008-09-15 11:15:00,80.97,81.05,80.84,80.87,15900.486749594374,52.9894,53.0417,52.9043,52.924,15900.4867
2008-09-15 11:20:00,80.87,80.98,80.67,80.67,18820.984315846403,52.924,52.9959,52.7931,52.7931,18820.9843
2008-09-15 11:25:00,80.67,80.67,80.46,80.51,23147.64737696052,52.7931,52.7931,52.6556,52.6884,23147.6474
2008-09-15 11:30:00,80.51,80.51,80.27,80.29,27582.47701460249,52.6884,52.6884,52.5313,52.5444,27582.477
2008-09-15 11:35:00,80.3,80.36,80.15,80.21,25959.97836668469,52.5509,52.5902,52.4528,52.492,25959.9784
2008-09-15 11:40:00,80.24,80.33,80.18,80.27,19686.316928069227,52.5117,52.5706,52.4724,52.5313,19686.3169
2008-09-15 11:45:00,80.19,80.42,80.02,80.39,23363.980530016222,52.4789,52.6295,52.3677,52.6098,23363.9805
2008-09-15 11:50:00,80.38,80.59,80.32,80.38,16116.81990265008,52.6033,52.7407,52.564,52.6033,16116.8199
2008-09-15 11:55:00,80.41,80.55,80.28,80.35,20227.14981070849,52.6229,52.7145,52.5378,52.5836,20227.1498
2008-09-15 12:00:00,80.38,80.64,80.3,80.55,26933.47755543537,52.6033,52.7734,52.5509,52.7145,26933.4776
2008-09-15 12:05:00,80.55,80.66,80.51,80.54,28880.475932936723,52.7145,52.7865,52.6884,52.708,28880.4759
2008-09-15 12:10:00,80.52,80.88,80.51,80.76,34396.97133585722,52.6949,52.9305,52.6884,52.852,34396.9713
2008-09-15 12:15:00,80.76,80.98,80.66,80.88,15359.65386695511,52.852,52.9959,52.7865,52.9305,15359.6539
2008-09-15 12:20:00,80.9,81.14,80.78,80.83,9626.825310978908,52.9436,53.1006,52.8651,52.8978,9626.8253
2008-09-15 12:25:00,80.78,80.88,80.66,80.66,7787.993510005408,52.8651,52.9305,52.7865,52.7865,7787.9935
2008-09-15 12:30:00,80.66,80.75,80.51,80.53,15575.987020010816,52.7865,52.8454,52.6884,52.7014,15575.987
2008-09-15 12:35:00,80.52,80.52,80.34,80.42,15792.320173066522,52.6949,52.6949,52.5771,52.6295,15792.3202
2008-09-15 12:40:00,80.4,80.44,80.27,80.38,30394.808004326664,52.6164,52.6425,52.5313,52.6033,30394.808
2008-09-15 12:45:00,80.38,80.63,80.33,80.48,25527.312060573284,52.6033,52.7669,52.5706,52.6687,25527.3121
2008-09-15 12:50:00,80.4,80.74,80.36,80.72,18712.81773931855,52.6164,52.8389,52.5902,52.8258,18712.8177
2008-09-15 12:55:00,80.79,81.0,80.76,80.76,16873.98593834505,52.8716,53.009,52.852,52.852,16873.9859
2008-09-15 13:00:00,80.74,80.87,80.71,80.87,9085.992428339645,52.8389,52.924,52.8192,52.924,9085.9924
2008-09-15 13:05:00,80.85,80.97,80.54,80.6,22282.314764737694,52.9109,52.9894,52.708,52.7473,22282.3148
2008-09-15 13:10:00,80.63,80.68,80.48,80.51,11465.657111952409,52.7669,52.7996,52.6687,52.6884,11465.6571
2008-09-15 13:15:00,80.5,80.53,80.39,80.5,8436.992969172525,52.6818,52.7014,52.6098,52.6818,8436.993
2008-09-15 13:20:00,80.51,80.63,80.51,80.58,7138.994050838291,52.6884,52.7669,52.6884,52.7342,7138.9941
2008-09-15 13:25:00,80.55,80.6,78.91,80.27,25094.64575446187,52.7145,52.7473,51.6413,52.5313,25094.6458
2008-09-15 13:30:00,80.27,80.28,80.09,80.21,15792.320173066522,52.5313,52.5378,52.4135,52.492,15792.3202
2008-09-15 13:35:00,80.18,80.23,79.97,80.02,16224.986479177933,52.4724,52.5051,52.335,52.3677,16224.9865
2008-09-15 13:40:00,80.0,80.17,79.83,80.08,20335.316387236344,52.3546,52.4658,52.2433,52.4069,20335.3164
2008-09-15 13:45:00,80.13,80.19,79.96,80.01,15792.320173066522,52.4397,52.4789,52.3284,52.3611,15792.3202
2008-09-15 13:50:00,80.01,80.02,79.79,79.79,17847.485127095726,52.3611,52.3677,52.2172,52.2172,17847.4851
2008-09-15 13:55:00,79.85,80.09,79.84,80.04,12006.489994591671,52.2564,52.4135,52.2499,52.3808,12006.49
2008-09-15 14:00:00,80.05,80.18,80.02,80.07,32125.47322877231,52.3873,52.4724,52.3677,52.4004,32125.4732
2008-09-15 14:05:00,80.11,80.12,79.84,79.84,15900.486749594374,52.4266,52.4331,52.2499,52.2499,15900.4867
2008-09-15 14:10:00,79.83,79.87,79.61,79.64,22931.31422390481,52.2433,52.2695,52.0994,52.119,22931.3142
2008-09-15 14:15:00,79.61,79.97,79.61,79.78,21416.98215251488,52.0994,52.335,52.0994,52.2106,21416.9822
2008-09-15 14:20:00,79.78,79.93,79.74,79.9,11032.990805840996,52.2106,52.3088,52.1844,52.2892,11032.9908
2008-09-15 14:25:00,79.9,79.97,79.72,79.73,12547.322877230936,52.2892,52.335,52.1714,52.1779,12547.3229
2008-09-15 14:30:00,79.7,79.87,79.67,79.78,16224.986479177933,52.1583,52.2695,52.1386,52.2106,16224.9865
2008-09-15 14:35:00,79.75,79.97,79.75,79.81,16657.652785289345,52.191,52.335,52.191,52.2303,16657.6528
2008-09-15 14:40:00,79.77,79.81,79.22,79.43,28988.64250946457,52.2041,52.2303,51.8441,51.9816,28988.6425
2008-09-15 14:45:00,79.37,79.43,79.18,79.31,10924.824229313142,51.9423,51.9816,51.818,51.903,10924.8242
2008-09-15 14:50:00,79.36,79.71,79.34,79.64,19361.817198485667,51.9358,52.1648,51.9227,52.119,19361.8172
2008-09-15 14:55:00,79.64,79.65,79.41,79.48,12655.489453758788,52.119,52.1255,51.9685,52.0143,12655.4895
2008-09-15 15:00:00,79.47,79.48,79.19,79.32,26284.478096268253,52.0077,52.0143,51.8245,51.9096,26284.4781
2008-09-15 15:05:00,79.29,79.41,78.76,79.01,38399.13466738778,51.8899,51.9685,51.5431,51.7067,38399.1347
2008-09-15 15:10:00,79.01,79.44,78.96,79.37,38831.80097349919,51.7067,51.9881,51.674,51.9423,38831.801
2008-09-15 15:15:00,79.46,79.49,79.17,79.17,19578.15035154137,52.0012,52.0208,51.8114,51.8114,19578.1504
2008-09-15 15:20:00,79.11,79.36,79.04,79.08,25202.812330989724,51.7721,51.9358,51.7263,51.7525,25202.8123
2008-09-15 15:25:00,79.05,79.29,78.91,79.11,34613.30448891292,51.7329,51.8899,51.6413,51.7721,34613.3045
2008-09-15 15:30:00,79.08,79.37,79.02,79.2,84261.7631151974,51.7525,51.9423,51.7133,51.831,84261.7631
2008-09-15 15:35:00,79.2,79.38,79.02,79.31,47160.62736614386,51.831,51.9488,51.7133,51.903,47160.6274
2008-09-15 15:40:00,79.29,79.39,78.91,79.12,61438.61546782044,51.8899,51.9554,51.6413,51.7787,61438.6155
2008-09-15 15:45:00,79.07,79.15,78.92,78.96,70091.94159004868,51.746,51.7983,51.6478,51.674,70091.9416
2008-09-15 15:50:00,78.92,78.92,78.31,78.71,83396.43050297457,51.6478,51.6478,51.2486,51.5104,83396.4305
2008-09-15 15:55:00,78.7,78.88,78.55,78.63,118766.90102758248,51.5038,51.6216,51.4057,51.458,118766.901
2008-09-16 09:30:00,77.65,78.05,73.96,77.92,50621.95781503515,50.8167,51.0785,48.4018,50.9934,50621.9578
2008-09-16 09:35:00,77.92,77.93,77.14,77.19,21633.315305570577,50.9934,50.9999,50.4829,50.5156,21633.3153
2008-09-16 09:40:00,77.27,78.24,77.25,77.71,29313.14223904813,50.568,51.2028,50.5549,50.8559,29313.1422
2008-09-16 09:45:00,77.73,78.06,77.02,77.26,58085.451595457,50.869,51.085,50.4044,50.5614,58085.4516
2008-09-16 09:50:00,77.26,77.6,77.13,77.47,59275.28393726338,50.5614,50.784,50.4764,50.6989,59275.2839
2008-09-16 09:55:00,77.47,77.48,76.81,77.16,50297.4580854516,50.6989,50.7054,50.267,50.496,50297.4581
2008-09-16 10:00:00,77.18,77.54,77.16,77.31,24337.4797187669,50.5091,50.7447,50.496,50.5942,24337.4797
2008-09-16 10:05:00,77.33,77.42,77.07,77.11,27798.8101676582,50.6073,50.6662,50.4371,50.4633,27798.8102
2008-09-16 10:10:00,77.09,77.82,76.74,77.77,44131.96322336398,50.4502,50.9279,50.2211,50.8952,44131.9632
2008-09-16 10:15:00,77.82,77.94,77.36,77.36,19902.65008112493,50.9279,51.0065,50.6269,50.6269,19902.6501
2008-09-16 10:20:00,77.33,77.86,77.33,77.8,12655.489453758788,50.6073,50.9541,50.6073,50.9148,12655.4895
2008-09-16 10:25:00,77.77,77.86,77.46,77.86,20443.4829637642,50.8952,50.9541,50.6923,50.9541,20443.483
2008-09-16 10:30:00,77.84,77.98,77.49,77.64,36560.30286641428,50.941,51.0326,50.712,50.8101,36560.3029
2008-09-16 10:35:00,77.59,77.77,77.42,77.53,20767.98269334776,50.7774,50.8952,50.6662,50.7381,20767.9827
2008-09-16 10:40:00,77.51,77.56,77.31,77.45,14926.9875608437,50.7251,50.7578,50.5942,50.6858,14926.9876
2008-09-16 10:45:00,77.53,77.58,77.38,77.58,16333.153055705789,50.7381,50.7709,50.64,50.7709,16333.1531
2008-09-16 10:50:00,77.57,78.14,77.33,78.14,59816.11681990265,50.7643,51.1374,50.6073,51.1374,59816.1168
2008-09-16 10:55:00,78.14,78.5,77.88,77.99,31151.974040021632,51.1374,51.3729,50.9672,51.0392,31151.974
2008-09-16 11:00:00,77.99,78.74,77.91,78.56,23363.980530016222,51.0392,51.53,50.9868,51.4122,23363.9805
2008-09-16 11:05:00,78.56,78.66,78.24,78.3,23039.480800432662,51.4122,51.4777,51.2028,51.2421,23039.4808
2008-09-16 11:10:00,78.28,78.33,77.97,78.14,21200.648999459165,51.229,51.2617,51.0261,51.1374,21200.649
2008-09-16 11:15:00,78.15,78.2,77.69,77.86,26608.977825851813,51.1439,51.1766,50.8429,50.9541,26608.9778
2008-09-16 11:20:00,77.84,77.93,77.33,77.5,27041.64413196322,50.941,50.9999,50.6073,50.7185,27041.6441
2008-09-16 11:25:00,77.51,77.74,77.37,77.39,16657.652785289345,50.7251,50.8756,50.6334,50.6465,16657.6528
2008-09-16 11:30:00,77.35,77.7,77.35,77.68,10924.824229313142,50.6203,50.8494,50.6203,50.8363,10924.8242
2008-09-16 11:35:00,77.69,77.88,77.59,77.75,23688.480259599783,50.8429,50.9672,50.7774,50.8821,23688.4803
2008-09-16 11:40:00,77.76,78.22,77.74,78.22,37750.13520822066,50.8887,51.1897,50.8756,51.1897,37750.1352
2008-09-16 11:45:00,78.19,78.43,78.18,78.24,22714.981070849102,51.1701,51.3271,51.1635,51.2028,22714.9811
2008-09-16 11:50:00,78.24,78.42,78.22,78.3,32666.306111411574,51.2028,51.3206,51.1897,51.2421,32666.3061
2008-09-16 11:55:00,78.25,78.55,78.22,78.51,51270.95727420227,51.2093,51.4057,51.1897,51.3795,51270.9573
2008-09-16 12:00:00,78.5,79.08,78.47,78.56,61763.115197404,51.3729,51.7525,51.3533,51.4122,61763.1152
2008-09-16 12:05:00,78.51,78.7,78.36,78.64,25635.478637101136,51.3795,51.5038,51.2813,51.4646,25635.4786
2008-09-16 12:10:00,78.59,78.62,78.35,78.4,7679.826933477555,51.4318,51.4515,51.2748,51.3075,7679.8269
2008-09-16 12:15:00,78.45,78.9,78.33,78.87,27798.8101676582,51.3402,51.6347,51.2617,51.6151,27798.8102
2008-09-16 12:20:00,78.83,78.83,78.5,78.62,15467.820443482964,51.5889,51.5889,51.3729,51.4515,15467.8204
2008-09-16 12:25:00,78.6,78.74,78.34,78.54,26392.644672796105,51.4384,51.53,51.2682,51.3991,26392.6447
2008-09-16 12:30:00,78.49,78.5,78.1,78.18,14277.98810167658,51.3664,51.3729,51.1112,51.1635,14277.9881
2008-09-16 12:35:00,78.21,78.29,78.09,78.09,16008.653326122228,51.1832,51.2355,51.1046,51.1046,16008.6533
2008-09-16 12:40:00,78.09,78.11,77.82,77.93,22823.14764737696,51.1046,51.1177,50.9279,50.9999,22823.1476
2008-09-16 12:45:00,77.93,77.95,77.83,77.92,19686.316928069227,50.9999,51.013,50.9345,50.9934,19686.3169
2008-09-16 12:50:00,77.91,78.17,77.83,78.15,11790.156841535963,50.9868,51.157,50.9345,51.1439,11790.1568
2008-09-16 12:55:00,78.15,78.32,78.08,78.3,16333.153055705789,51.1439,51.2551,51.0981,51.2421,16333.1531
2008-09-16 13:00:00,78.35,78.48,78.07,78.13,33207.13899405084,51.2748,51.3599,51.0915,51.1308,33207.139
2008-09-16 13:05:00,78.12,78.58,78.11,78.55,16873.98593834505,51.1243,51.4253,51.1177,51.4057,16873.9859
2008-09-16 13:10:00,78.58,78.71,78.51,78.6,29204.97566252028,51.4253,51.5104,51.3795,51.4384,29204.9757
2008-09-16 13:15:00,78.67,78.71,78.55,78.55,12439.156300703082,51.4842,51.5104,51.4057,51.4057,12439.1563
2008-09-16 13:20:00,78.57,78.72,78.57,78.72,9951.325040562466,51.4188,51.5169,51.4188,51.5169,9951.325
2008-09-16 13:25:00,78.64,78.68,78.5,78.6,6706.327744726879,51.4646,51.4907,51.3729,51.4384,6706.3277
2008-09-16 13:30:00,78.55,78.65,78.54,78.63,9951.325040562466,51.4057,51.4711,51.3991,51.458,9951.325
2008-09-16 13:35:00,78.63,78.63,78.33,78.43,16224.986479177933,51.458,51.458,51.2617,51.3271,16224.9865
2008-09-16 13:40:00,78.42,78.49,78.41,78.41,11898.323418063816,51.3206,51.3664,51.314,51.314,11898.3234
2008-09-16 13:45:00,78.37,78.37,78.22,78.23,16765.819361817197,51.2879,51.2879,51.1897,51.1962,16765.8194
2008-09-16 13:50:00,78.22,78.29,78.04,78.29,15467.820443482964,51.1897,51.2355,51.0719,51.2355,15467.8204
2008-09-16 13:55:00,78.29,78.37,78.08,78.11,19686.316928069227,51.2355,51.2879,51.0981,51.1177,19686.3169
2008-09-16 14:00:00,78.1,78.14,78.03,78.11,20010.816657652784,51.1112,51.1374,51.0654,51.1177,20010.8167
2008-09-16 14:05:00,78.13,78.43,78.01,78.41,15684.153596538668,51.1308,51.3271,51.0523,51.314,15684.1536
2008-09-16 14:10:00,78.42,78.45,77.54,77.68,51703.62358031368,51.3206,51.3402,50.7447,50.8363,51703.6236
2008-09-16 14:15:00,77.69,78.3,77.2,77.82,76473.76960519199,50.8429,51.2421,50.5222,50.9279,76473.7696
2008-09-16 14:20:00,77.84,77.84,77.22,77.67,45970.79502433748,50.941,50.941,50.5353,50.8298,45970.795
2008-09-16 14:25:00,77.63,77.93,77.52,77.72,93023.25581395348,50.8036,50.9999,50.7316,50.8625,93023.2558
2008-09-16 14:30:00,77.7,78.29,77.7,78.1,49540.29204975662,50.8494,51.2355,50.8494,51.1112,49540.292
2008-09-16 14:35:00,78.1,79.69,77.8,79.69,92806.92266089778,51.1112,52.1517,50.9148,52.1517,92806.9227
2008-09-16 14:40:00,79.74,79.78,78.92,79.1,45970.79502433748,52.1844,52.2106,51.6478,51.7656,45970.795
2008-09-16 14:45:00,79.13,80.04,79.13,79.76,31476.4737696052,51.7852,52.3808,51.7852,52.1975,31476.4738
2008-09-16 14:50:00,79.86,79.97,79.53,79.75,29853.9751216874,52.263,52.335,52.047,52.191,29853.9751
2008-09-16 14:55:00,79.76,80.11,79.69,79.74,42617.63115197404,52.1975,52.4266,52.1517,52.1844,42617.6312
2008-09-16 15:00:00,79.75,79.77,79.13,79.24,32341.806381828013,52.191,52.2041,51.7852,51.8572,32341.8064
2008-09-16 15:05:00,79.24,79.41,79.16,79.39,31909.1400757166,51.8572,51.9685,51.8049,51.9554,31909.1401
2008-09-16 15:10:00,79.41,79.44,79.1,79.29,36452.13628988642,51.9685,51.9881,51.7656,51.8899,36452.1363
2008-09-16 15:15:00,79.33,79.51,79.29,79.45,20443.4829637642,51.9161,52.0339,51.8899,51.9947,20443.483
2008-09-16 15:20:00,79.5,79.5,79.11,79.2,39480.80043266631,52.0274,52.0274,51.7721,51.831,39480.8004
2008-09-16 15:25:00,79.25,79.29,78.82,78.92,44997.2958355868,51.8638,51.8899,51.5824,51.6478,44997.2958
2008-09-16 15:30:00,78.93,79.14,78.85,78.91,24878.312601406164,51.6544,51.7918,51.602,51.6413,24878.3126
2008-09-16 15:35:00,78.91,79.53,78.9,79.38,31260.140616549485,51.6413,52.047,51.6347,51.9488,31260.1406
2008-09-16 15:40:00,79.38,79.48,78.92,79.23,39048.13412655489,51.9488,52.0143,51.6478,51.8507,39048.1341
2008-09-16 15:45:00,79.28,79.51,79.09,79.45,32558.13953488372,51.8834,52.0339,51.7591,51.9947,32558.1395
2008-09-16 15:50:00,79.46,79.51,78.89,79.2,76906.4359113034,52.0012,52.0339,51.6282,51.831,76906.4359
2008-09-16 15:55:00,79.19,79.51,79.06,79.5,87398.59383450514,51.8245,52.0339,51.7394,52.0274,87398.5938
2008-09-17 09:30:00,78.06,78.55,77.45,77.87,38939.96755002704,51.085,51.4057,50.6858,50.9607,38939.9676
2008-09-17 09:35:00,77.76,77.79,77.2,77.36,30394.808004326664,50.8887,50.9083,50.5222,50.6269,30394.808
2008-09-17 09:40:00,77.33,78.02,77.25,77.73,32449.972958355866,50.6073,51.0588,50.5549,50.869,32449.973
2008-09-17 09:45:00,77.73,77.88,77.53,77.7,45213.62898864251,50.869,50.9672,50.7381,50.8494,45213.629
2008-09-17 09:50:00,77.62,77.72,77.29,77.67,30611.141157382368,50.797,50.8625,50.5811,50.8298,30611.1412
2008-09-17 09:55:00,77.64,77.73,77.2,77.31,49648.45862628448,50.8101,50.869,50.5222,50.5942,49648.4586
2008-09-17 10:00:00,77.31,77.64,77.21,77.44,49432.12547322877,50.5942,50.8101,50.5287,50.6792,49432.1255
2008-09-17 10:05:00,77.42,77.43,76.98,77.02,40129.79989183342,50.6662,50.6727,50.3782,50.4044,40129.7999
2008-09-17 10:10:00,77.03,77.11,76.59,76.77,36776.63601946998,50.4109,50.4633,50.123,50.2408,36776.636
2008-09-17 10:15:00,76.73,76.91,76.41,76.47,45862.62844780963,50.2146,50.3324,50.0052,50.0444,45862.6284
2008-09-17 10:20:00,76.55,76.57,76.28,76.32,35370.470524607896,50.0968,50.1099,49.9201,49.9463,35370.4705
2008-09-17 10:25:00,76.3,76.33,76.1,76.2,42942.1308815576,49.9332,49.9528,49.8023,49.8678,42942.1309
2008-09-17 10:30:00,76.22,76.43,75.99,76.38,43591.13034072472,49.8808,50.0183,49.7303,49.9855,43591.1303
2008-09-17 10:35:00,76.39,76.57,76.08,76.24,43807.46349378042,49.9921,50.1099,49.7892,49.8939,43807.4635
2008-09-17 10:40:00,76.24,76.27,76.07,76.21,44240.12979989183,49.8939,49.9136,49.7827,49.8743,44240.1298
2008-09-17 10:45:00,76.23,76.28,75.85,75.97,49540.29204975662,49.8874,49.9201,49.6387,49.7172,49540.292
2008-09-17 10:50:00,75.92,75.98,75.7,75.97,53650.62195781504,49.6845,49.7238,49.5405,49.7172,53650.622
2008-09-17 10:55:00,75.95,76.18,75.9,76.09,23904.813412655487,49.7041,49.8547,49.6714,49.7958,23904.8134
2008-09-17 11:00:00,76.08,76.18,75.91,75.93,40237.96646836127,49.7892,49.8547,49.678,49.6911,40237.9665
2008-09-17 11:05:00,75.94,76.18,75.91,76.02,33856.13845321796,49.6976,49.8547,49.678,49.75,33856.1385
2008-09-17 11:10:00,76.04,76.12,76.0,76.01,27041.64413196322,49.763,49.8154,49.7369,49.7434,27041.6441
2008-09-17 11:15:00,76.01,76.13,75.93,75.94,33423.47214710654,49.7434,49.8219,49.6911,49.6976,33423.4721
2008-09-17 11:20:00,75.94,76.05,75.82,75.82,21957.815035154137,49.6976,49.7696,49.6191,49.6191,21957.815
2008-09-17 11:25:00,75.81,75.81,74.42,74.56,49648.45862628448,49.6125,49.6125,48.7029,48.7945,49648.4586
2008-09-17 11:30:00,74.52,75.31,74.39,75.29,45754.461871281776,48.7683,49.2853,48.6832,49.2722,45754.4619
2008-09-17 11:35:00,75.32,75.71,75.23,75.69,53109.789075175766,49.2919,49.5471,49.233,49.534,53109.7891
2008-09-17 11:40:00,75.67,75.97,75.59,75.69,48025.959978366685,49.5209,49.7172,49.4685,49.534,48025.96
2008-09-17 11:45:00,75.69,76.13,75.66,76.03,36019.469983775016,49.534,49.8219,49.5144,49.7565,36019.47
2008-09-17 11:50:00,76.04,76.18,75.87,75.99,29962.14169821525,49.763,49.8547,49.6518,49.7303,29962.1417
2008-09-17 11:55:00,75.99,76.03,75.7,75.7,30070.308274743104,49.7303,49.7565,49.5405,49.5405,30070.3083
2008-09-17 12:00:00,75.69,75.74,75.07,75.09,31692.806922660897,49.534,49.5667,49.1282,49.1413,31692.8069
2008-09-17 12:05:00,75.09,75.25,74.74,75.16,60789.61600865333,49.1413,49.246,48.9123,49.1871,60789.616
2008-09-17 12:10:00,75.16,75.47,75.09,75.46,37966.46836127636,49.1871,49.39,49.1413,49.3835,37966.4684
2008-09-17 12:15:00,75.46,75.54,75.23,75.38,54732.28772309356,49.3835,49.4358,49.233,49.3311,54732.2877
2008-09-17 12:20:00,75.4,75.61,75.33,75.4,22282.314764737694,49.3442,49.4816,49.2984,49.3442,22282.3148
2008-09-17 12:25:00,75.32,75.35,75.0,75.0,25635.478637101136,49.2919,49.3115,49.0824,49.0824,25635.4786
2008-09-17 12:30:00,75.01,75.44,74.99,75.44,21525.148729042725,49.089,49.3704,49.0759,49.3704,21525.1487
2008-09-17 12:35:00,75.4,75.47,75.17,75.25,31692.806922660897,49.3442,49.39,49.1937,49.246,31692.8069
2008-09-17 12:40:00,75.25,75.52,74.96,75.39,27798.8101676582,49.246,49.4227,49.0563,49.3377,27798.8102
2008-09-17 12:45:00,75.36,75.41,75.14,75.14,17522.98539751217,49.318,49.3507,49.1741,49.1741,17522.9854
2008-09-17 12:50:00,75.12,75.14,74.86,75.06,21308.81557598702,49.161,49.1741,48.9908,49.1217,21308.8156
2008-09-17 12:55:00,75.04,75.24,74.9,74.9,14386.154678204435,49.1086,49.2395,49.017,49.017,14386.1547
2008-09-17 13:00:00,74.92,75.39,74.87,75.37,18063.81828015144,49.0301,49.3377,48.9974,49.3246,18063.8183
2008-09-17 13:05:00,75.37,75.37,74.96,74.96,28664.14277988101,49.3246,49.3246,49.0563,49.0563,28664.1428
2008-09-17 13:10:00,74.96,75.1,74.79,74.82,20335.316387236344,49.0563,49.1479,48.945,48.9646,20335.3164
2008-09-17 13:15:00,74.78,74.8,74.6,74.64,18280.15143320714,48.9385,48.9515,48.8207,48.8468,18280.1514
2008-09-17 13:20:00,74.65,74.96,74.62,74.95,29529.47539210384,48.8534,49.0563,48.8337,49.0497,29529.4754
2008-09-17 13:25:00,74.94,74.95,74.45,74.6,36992.969172525685,49.0432,49.0497,48.7225,48.8207,36992.9692
2008-09-17 13:30:00,74.6,74.76,74.39,74.73,25743.645213628988,48.8207,48.9254,48.6832,48.9057,25743.6452
2008-09-17 13:35:00,74.73,74.89,74.59,74.89,43158.4640346133,48.9057,49.0104,48.8141,49.0104,43158.464
2008-09-17 13:40:00,74.91,75.06,74.84,75.03,76149.26987560843,49.0235,49.1217,48.9777,49.1021,76149.2699
2008-09-17 13:45:00,74.96,75.2,74.91,75.19,33315.30557057869,49.0563,49.2133,49.0235,49.2068,33315.3056
2008-09-17 13:50:00,75.16,75.38,75.14,75.3,32341.806381828013,49.1871,49.3311,49.1741,49.2788,32341.8064
2008-09-17 13:55:00,75.3,75.31,75.1,75.12,53650.62195781504,49.2788,49.2853,49.1479,49.161,53650.622
2008-09-17 14:00:00,75.12,75.36,75.02,75.36,53758.788534342886,49.161,49.318,49.0955,49.318,53758.7885
2008-09-17 14:05:00,75.37,75.51,75.22,75.5,52785.28934559221,49.3246,49.4162,49.2264,49.4096,52785.2893
2008-09-17 14:10:00,75.51,75.51,75.12,75.12,114007.57166035696,49.4162,49.4162,49.161,49.161,114007.5717
2008-09-17 14:15:00,75.12,75.38,74.9,75.37,47917.79340183883,49.161,49.3311,49.017,49.3246,47917.7934
2008-09-17 14:20:00,75.36,75.45,75.19,75.28,39588.96700919416,49.318,49.3769,49.2068,49.2657,39588.967
2008-09-17 14:25:00,75.26,75.53,74.93,75.53,105570.57869118442,49.2526,49.4293,49.0366,49.4293,105570.5787
2008-09-17 14:30:00,75.49,75.68,75.12,75.34,36019.469983775016,49.4031,49.5274,49.161,49.3049,36019.47
2008-09-17 14:35:00,75.43,75.48,75.01,75.2,48999.45916711736,49.3638,49.3966,49.089,49.2133,48999.4592
2008-09-17 14:40:00,75.22,75.37,75.05,75.12,49756.62520281233,49.2264,49.3246,49.1152,49.161,49756.6252
2008-09-17 14:45:00,75.13,75.43,75.0,75.01,39372.633856138455,49.1675,49.3638,49.0824,49.089,39372.6339
2008-09-17 14:50:00,75.01,75.01,74.43,74.52,42401.29799891833,49.089,49.089,48.7094,48.7683,42401.298
2008-09-17 14:55:00,74.48,74.57,74.16,74.42,50189.29150892374,48.7421,48.801,48.5327,48.7029,50189.2915
2008-09-17 15:00:00,74.42,74.99,74.29,74.93,71930.77339102217,48.7029,49.0759,48.6178,49.0366,71930.7734
2008-09-17 15:05:00,74.94,75.16,74.92,74.99,86533.26122228231,49.0432,49.1871,49.0301,49.0759,86533.2612
2008-09-17 15:10:00,74.99,75.25,74.94,74.99,79069.76744186046,49.0759,49.246,49.0432,49.0759,79069.7674
2008-09-17 15:15:00,74.99,75.25,74.94,75.14,112493.239588967,49.0759,49.246,49.0432,49.1741,112493.2396
2008-09-17 15:20:00,75.15,75.16,74.46,74.7,65873.44510546241,49.1806,49.1871,48.729,48.8861,65873.4451
2008-09-17 15:25:00,74.68,75.01,74.41,74.41,52460.78961600865,48.873,49.089,48.6963,48.6963,52460.7896
2008-09-17 15:30:00,74.4,74.68,74.33,74.47,149378.04218496484,48.6898,48.873,48.644,48.7356,149378.0422
2008-09-17 15:35:00,74.41,74.52,73.96,74.1,138885.8842617631,48.6963,48.7683,48.4018,48.4934,138885.8843
2008-09-17 15:40:00,74.09,74.16,73.82,74.15,138885.8842617631,48.4869,48.5327,48.3102,48.5262,138885.8843
2008-09-17 15:45:00,74.14,74.45,74.09,74.44,125689.56192536504,48.5196,48.7225,48.4869,48.716,125689.5619
2008-09-17 15:50:00,74.43,74.44,73.72,73.79,106976.7441860465,48.7094,48.716,48.2448,48.2906,106976.7442
2008-09-17 15:55:00,73.81,73.81,73.06,73.16,169388.85884261763,48.3037,48.3037,47.8128,47.8783,169388.8588
2008-09-18 09:30:00,74.18,74.18,72.84,73.0,41319.6322336398,48.5458,48.5458,47.6689,47.7736,41319.6322
2008-09-18 09:35:00,73.03,73.92,72.97,73.45,29313.14223904813,47.7932,48.3756,47.7539,48.0681,29313.1422
2008-09-18 09:40:00,73.46,73.48,72.94,72.94,40995.13250405624,48.0746,48.0877,47.7343,47.7343,40995.1325
2008-09-18 09:45:00,72.97,73.08,72.1,72.17,47701.46024878312,47.7539,47.8259,47.1846,47.2304,47701.4602
2008-09-18 09:50:00,72.13,72.23,71.83,71.98,63601.9469983775,47.2042,47.2697,47.0079,47.106,63601.947
2008-09-18 09:55:00,71.94,72.17,71.85,72.0,57977.28501892915,47.0799,47.2304,47.021,47.1191,57977.285
2008-09-18 10:00:00,72.04,72.31,72.0,72.3,47593.29367225527,47.1453,47.322,47.1191,47.3155,47593.2937
2008-09-18 10:05:00,72.25,72.67,72.25,72.57,49432.12547322877,47.2827,47.5576,47.2827,47.4922,49432.1255
2008-09-18 10:10:00,72.57,72.68,72.11,72.11,65116.27906976744,47.4922,47.5641,47.1911,47.1911,65116.2791
2008-09-18 10:15:00,72.1,72.11,71.56,71.66,43050.29745808545,47.1846,47.1911,46.8312,46.8966,43050.2975
2008-09-18 10:20:00,71.66,71.82,71.57,71.7,34396.97133585722,46.8966,47.0013,46.8377,46.9228,34396.9713
2008-09-18 10:25:00,71.7,71.76,71.57,71.57,35694.97025419145,46.9228,46.9621,46.8377,46.8377,35694.9703
2008-09-18 10:30:00,71.58,71.62,71.4,71.5,70524.60789616009,46.8443,46.8705,46.7265,46.7919,70524.6079
2008-09-18 10:35:00,71.51,71.92,71.48,71.57,59167.11736073553,46.7985,47.0668,46.7788,46.8377,59167.1174
2008-09-18 10:40:00,71.62,71.71,71.45,71.45,60465.11627906976,46.8705,46.9293,46.7592,46.7592,60465.1163
2008-09-18 10:45:00,71.48,71.65,71.29,71.6,34180.638182801515,46.7788,46.8901,46.6545,46.8574,34180.6382
2008-09-18 10:50:00,71.6,71.67,71.55,71.61,38831.80097349919,46.8574,46.9032,46.8246,46.8639,38831.801
2008-09-18 10:55:00,71.6,71.61,71.02,71.09,36235.80313683072,46.8574,46.8639,46.4778,46.5236,36235.8031
2008-09-18 11:00:00,71.09,71.1,70.79,70.86,27582.47701460249,46.5236,46.5301,46.3273,46.3731,27582.477
2008-09-18 11:05:00,70.87,71.08,70.82,70.92,30394.808004326664,46.3796,46.5171,46.3469,46.4123,30394.808
2008-09-18 11:10:00,70.91,71.06,70.9,70.96,17631.15197404002,46.4058,46.504,46.3993,46.4385,17631.152
2008-09-18 11:15:00,70.96,71.03,70.78,70.81,31368.307193077337,46.4385,46.4843,46.3207,46.3404,31368.3072
2008-09-18 11:20:00,70.79,71.07,70.72,71.03,19469.98377501352,46.3273,46.5105,46.2815,46.4843,19469.9838
2008-09-18 11:25:00,71.0,71.23,71.0,71.21,30070.308274743104,46.4647,46.6152,46.4647,46.6021,30070.3083
2008-09-18 11:30:00,71.22,71.47,71.13,71.33,40021.63331530557,46.6087,46.7723,46.5498,46.6807,40021.6333
2008-09-18 11:35:00,71.31,71.53,71.24,71.31,19902.65008112493,46.6676,46.8116,46.6218,46.6676,19902.6501
2008-09-18 11:40:00,71.31,71.45,71.02,71.08,25419.145484045428,46.6676,46.7592,46.4778,46.5171,25419.1455
2008-09-18 11:45:00,71.11,71.27,70.86,70.95,28555.97620335316,46.5367,46.6414,46.3731,46.432,28555.9762
2008-09-18 11:50:00,70.96,70.97,70.53,70.78,35262.30394808004,46.4385,46.4451,46.1571,46.3207,35262.3039
2008-09-18 11:55:00,70.83,71.46,70.83,71.45,28339.64305029745,46.3534,46.7657,46.3534,46.7592,28339.6431
2008-09-18 12:00:00,71.42,71.45,71.06,71.17,28664.14277988101,46.7396,46.7592,46.504,46.576,28664.1428
2008-09-18 12:05:00,71.17,71.22,71.01,71.04,22606.814494321254,46.576,46.6087,46.4712,46.4909,22606.8145
2008-09-18 12:10:00,71.04,71.43,70.97,71.13,34288.80475932937,46.4909,46.7461,46.4451,46.5498,34288.8048
2008-09-18 12:15:00,71.14,71.29,70.87,70.96,37533.80205516495,46.5563,46.6545,46.3796,46.4385,37533.8021
2008-09-18 12:20:00,70.94,71.07,70.7,71.0,31368.307193077337,46.4254,46.5105,46.2684,46.4647,31368.3072
2008-09-18 12:25:00,71.03,71.08,70.37,70.47,28555.97620335316,46.4843,46.5171,46.0524,46.1179,28555.9762
2008-09-18 12:30:00,70.44,70.47,70.05,70.26,35262.30394808004,46.0982,46.1179,45.843,45.9804,35262.3039
2008-09-18 12:35:00,70.28,70.38,70.0,70.0,23255.81395348837,45.9935,46.059,45.8103,45.8103,23255.814
2008-09-18 12:40:00,70.0,70.01,69.66,69.81,36343.96971335857,45.8103,45.8168,45.5878,45.6859,36343.9697
2008-09-18 12:45:00,69.81,69.86,69.18,69.18,35586.8036776636,45.6859,45.7186,45.2736,45.2736,35586.8037
2008-09-18 12:50:00,69.25,69.3,68.88,69.06,55489.453758788535,45.3194,45.3522,45.0773,45.1951,55489.4538
2008-09-18 12:55:00,69.09,69.14,67.39,67.44,68036.77663601947,45.2147,45.2475,44.1022,44.1349,68036.7766
2008-09-18 13:00:00,67.58,68.06,67.13,67.77,38399.13466738778,44.2265,44.5407,43.932,44.3509,38399.1347
2008-09-18 13:05:00,67.82,68.43,67.68,68.0,43374.797187669006,44.3836,44.7828,44.292,44.5014,43374.7972
2008-09-18 13:10:00,68.04,68.06,67.31,67.68,52136.2898864251,44.5276,44.5407,44.0498,44.292,52136.2899
2008-09-18 13:15:00,67.71,68.05,67.43,67.54,48134.12655489454,44.3116,44.5341,44.1284,44.2004,48134.1266
2008-09-18 13:20:00,67.64,68.35,67.44,67.57,81124.93239588967,44.2658,44.7305,44.1349,44.22,81124.9324
2008-09-18 13:25:00,67.73,67.73,67.11,67.41,43374.797187669006,44.3247,44.3247,43.919,44.1153,43374.7972
2008-09-18 13:30:00,67.39,68.81,67.3,68.81,54624.12114656571,44.1022,45.0315,44.0433,45.0315,54624.1211
2008-09-18 13:35:00,68.82,69.13,68.47,69.04,61546.78204434829,45.038,45.2409,44.809,45.182,61546.782
2008-09-18 13:40:00,69.05,69.34,68.53,68.64,36343.96971335857,45.1886,45.3783,44.8483,44.9202,36343.9697
2008-09-18 13:45:00,68.63,68.77,68.6,68.73,44456.462952947535,44.9137,45.0053,44.8941,44.9791,44456.463
2008-09-18 13:50:00,68.74,68.89,68.27,68.41,37966.46836127636,44.9857,45.0839,44.6781,44.7697,37966.4684
2008-09-18 13:55:00,68.46,68.82,68.32,68.44,19578.15035154137,44.8024,45.038,44.7108,44.7894,19578.1504
2008-09-18 14:00:00,68.47,68.6,68.15,68.19,24337.4797187669,44.809,44.8941,44.5996,44.6257,24337.4797
2008-09-18 14:05:00,68.13,68.17,67.65,67.66,34288.80475932937,44.5865,44.6127,44.2724,44.2789,34288.8048
2008-09-18 14:10:00,67.71,68.32,67.71,68.06,27906.97674418605,44.3116,44.7108,44.3116,44.5407,27906.9767
2008-09-18 14:15:00,68.06,68.16,67.72,67.94,53109.789075175766,44.5407,44.6061,44.3182,44.4621,53109.7891
2008-09-18 14:20:00,67.94,67.99,67.7,67.95,22823.14764737696,44.4621,44.4949,44.3051,44.4687,22823.1476
2008-09-18 14:25:00,68.01,68.02,67.54,67.65,28447.80962682531,44.5079,44.5145,44.2004,44.2724,28447.8096
2008-09-18 14:30:00,67.6,68.02,67.6,67.86,29529.47539210384,44.2396,44.5145,44.2396,44.4098,29529.4754
2008-09-18 14:35:00,67.84,67.96,67.43,67.49,58950.78420767983,44.3967,44.4752,44.1284,44.1676,58950.7842
2008-09-18 14:40:00,67.49,67.7,67.41,67.59,67820.44348296376,44.1676,44.3051,44.1153,44.2331,67820.4435
2008-09-18 14:45:00,67.59,68.11,67.58,68.06,72687.93942671714,44.2331,44.5734,44.2265,44.5407,72687.9394
2008-09-18 14:50:00,68.03,68.03,67.52,67.63,46078.96160086533,44.521,44.521,44.1873,44.2593,46078.9616
2008-09-18 14:55:00,67.63,68.21,67.62,67.97,31043.80746349378,44.2593,44.6388,44.2527,44.4818,31043.8075
2008-09-18 15:00:00,67.97,68.55,67.86,68.4,55597.62033531639,44.4818,44.8613,44.4098,44.7632,55597.6203
2008-09-18 15:05:00,68.41,69.23,68.25,69.01,87398.59383450514,44.7697,45.3064,44.665,45.1624,87398.5938
2008-09-18 15:10:00,69.06,69.47,69.05,69.37,86749.59437533801,45.1951,45.4634,45.1886,45.398,86749.5944
2008-09-18 15:15:00,69.38,69.7,69.31,69.42,78420.76798269335,45.4045,45.6139,45.3587,45.4307,78420.768
2008-09-18 15:20:00,69.42,70.04,69.4,69.98,88588.42617631152,45.4307,45.8364,45.4176,45.7972,88588.4262
2008-09-18 15:25:00,69.79,70.03,69.77,70.02,81882.09843158464,45.6728,45.8299,45.6598,45.8234,81882.0984
2008-09-18 15:30:00,70.0,70.72,69.52,70.53,104272.5797728502,45.8103,46.2815,45.4961,46.1571,104272.5798
2008-09-18 15:35:00,70.56,71.01,70.26,70.95,123201.73066522444,46.1768,46.4712,45.9804,46.432,123201.7307
2008-09-18 15:40:00,70.86,70.97,70.54,70.59,117036.23580313682,46.3731,46.4451,46.1637,46.1964,117036.2358
2008-09-18 15:45:00,70.55,71.18,70.54,71.16,83071.93077339102,46.1702,46.5825,46.1637,46.5694,83071.9308
2008-09-18 15:50:00,71.15,71.19,70.88,70.9,167441.86046511628,46.5629,46.589,46.3862,46.3993,167441.8605
2008-09-18 15:55:00,70.87,70.9,70.23,70.52,155435.3704705246,46.3796,46.3993,45.9608,46.1506,155435.3705
2008-09-19 09:30:00,74.9,78.58,71.28,75.01,10492.15792320173,49.017,51.4253,46.6479,49.089,10492.1579
2008-09-19 09:35:00,73.76,81.35,73.74,75.65,497674.4186046512,48.2709,53.2381,48.2578,49.5078,497674.4186
2008-09-19 09:40:00,72.43,77.62,72.43,75.0,122985.39751216874,47.4005,50.797,47.4005,49.0824,122985.3975
2008-09-19 09:45:00,75.12,75.39,75.0,75.33,74310.43807463493,49.161,49.3377,49.0824,49.2984,74310.4381
2008-09-19 09:50:00,75.47,76.87,75.41,76.39,110654.4077879935,49.39,50.3062,49.3507,49.9921,110654.4078
2008-09-19 09:55:00,76.75,77.2,75.49,75.61,90643.59113034072,50.2277,50.5222,49.4031,49.4816,90643.5911
2008-09-19 10:00:00,75.56,75.78,75.04,75.11,52785.28934559221,49.4489,49.5929,49.1086,49.1544,52785.2893
2008-09-19 10:05:00,75.11,75.15,74.49,74.68,47809.626825310974,49.1544,49.1806,48.7487,48.873,47809.6268
2008-09-19 10:10:00,74.7,74.88,74.54,74.78,20876.14926987561,48.8861,49.0039,48.7814,48.9385,20876.1493
2008-09-19 10:15:00,74.79,75.74,74.76,75.59,35911.30340724716,48.945,49.5667,48.9254,49.4685,35911.3034
2008-09-19 10:20:00,75.68,75.81,75.49,75.8,47160.62736614386,49.5274,49.6125,49.4031,49.606,47160.6274
2008-09-19 10:25:00,75.77,76.12,75.68,75.94,34396.97133585722,49.5863,49.8154,49.5274,49.6976,34396.9713
2008-09-19 10:30:00,75.9,75.97,75.49,75.71,29853.9751216874,49.6714,49.7172,49.4031,49.5471,29853.9751
2008-09-19 10:35:00,75.73,75.9,75.54,75.58,29962.14169821525,49.5602,49.6714,49.4358,49.462,29962.1417
2008-09-19 10:40:00,75.54,75.6,75.28,75.37,34180.638182801515,49.4358,49.4751,49.2657,49.3246,34180.6382
2008-09-19 10:45:00,75.32,75.44,75.0,75.36,26176.3115197404,49.2919,49.3704,49.0824,49.318,26176.3115
2008-09-19 10:50:00,75.32,75.58,75.01,75.53,36992.969172525685,49.2919,49.462,49.089,49.4293,36992.9692
2008-09-19 10:55:00,75.54,75.73,75.36,75.71,57220.11898323418,49.4358,49.5602,49.318,49.5471,57220.119
2008-09-19 11:00:00,75.73,76.78,75.7,76.75,35154.13737155219,49.5602,50.2473,49.5405,50.2277,35154.1374
2008-09-19 11:05:00,76.73,76.89,76.65,76.84,44672.79610600325,50.2146,50.3193,50.1622,50.2866,44672.7961
2008-09-19 11:10:00,76.84,77.07,76.5,76.5,28231.47647376961,50.2866,50.4371,50.0641,50.0641,28231.4765
2008-09-19 11:15:00,76.51,76.57,76.12,76.13,45213.62898864251,50.0706,50.1099,49.8154,49.8219,45213.629
2008-09-19 11:20:00,76.09,76.09,75.17,75.22,39156.30070308274,49.7958,49.7958,49.1937,49.2264,39156.3007
2008-09-19 11:25:00,75.23,75.67,75.12,75.56,35154.13737155219,49.233,49.5209,49.161,49.4489,35154.1374
2008-09-19 11:30:00,75.59,76.18,75.5,76.1,32666.306111411574,49.4685,49.8547,49.4096,49.8023,32666.3061
2008-09-19 11:35:00,76.1,76.35,75.98,76.06,33315.30557057869,49.8023,49.9659,49.7238,49.7761,33315.3056
2008-09-19 11:40:00,76.08,76.49,75.86,75.9,20227.14981070849,49.7892,50.0575,49.6452,49.6714,20227.1498
2008-09-19 11:45:00,75.87,76.19,75.83,75.84,20659.8161168199,49.6518,49.8612,49.6256,49.6322,20659.8161
2008-09-19 11:50:00,75.86,76.73,75.74,76.7,27690.64359113034,49.6452,50.2146,49.5667,50.195,27690.6436
2008-09-19 11:55:00,76.7,77.25,76.62,77.18,47917.79340183883,50.195,50.5549,50.1426,50.5091,47917.7934
2008-09-19 12:00:00,77.18,77.3,77.02,77.18,28555.97620335316,50.5091,50.5876,50.4044,50.5091,28555.9762
2008-09-19 12:05:00,77.22,77.5,77.2,77.45,32125.47322877231,50.5353,50.7185,50.5222,50.6858,32125.4732
2008-09-19 12:10:00,77.45,77.47,77.29,77.33,12763.656030286642,50.6858,50.6989,50.5811,50.6073,12763.656
2008-09-19 12:15:00,77.39,77.88,77.38,77.69,26717.144402379665,50.6465,50.9672,50.64,50.8429,26717.1444
2008-09-19 12:20:00,77.67,77.67,77.28,77.37,25419.145484045428,50.8298,50.8298,50.5745,50.6334,25419.1455
2008-09-19 12:25:00,77.38,77.78,77.38,77.78,35370.470524607896,50.64,50.9018,50.64,50.9018,35370.4705
2008-09-19 12:30:00,77.82,77.94,77.54,77.63,20227.14981070849,50.9279,51.0065,50.7447,50.8036,20227.1498
2008-09-19 12:35:00,77.62,77.69,77.29,77.29,16333.153055705789,50.797,50.8429,50.5811,50.5811,16333.1531
2008-09-19 12:40:00,77.25,77.25,76.84,76.84,13845.32179556517,50.5549,50.5549,50.2866,50.2866,13845.3218
2008-09-19 12:45:00,76.81,76.87,76.58,76.6,14169.821525148727,50.267,50.3062,50.1164,50.1295,14169.8215
2008-09-19 12:50:00,76.6,76.62,76.12,76.17,14277.98810167658,50.1295,50.1426,49.8154,49.8481,14277.9881
2008-09-19 12:55:00,76.2,76.75,76.16,76.65,11032.990805840996,49.8678,50.2277,49.8416,50.1622,11032.9908
2008-09-19 13:00:00,76.67,76.68,76.37,76.43,14061.654948620877,50.1753,50.1819,49.979,50.0183,14061.6549
2008-09-19 13:05:00,76.44,76.47,76.04,76.05,14494.321254732287,50.0248,50.0444,49.763,49.7696,14494.3213
2008-09-19 13:10:00,76.03,76.03,75.8,76.0,9194.159004867495,49.7565,49.7565,49.606,49.7369,9194.159
2008-09-19 13:15:00,75.99,76.28,75.96,76.22,11465.657111952409,49.7303,49.9201,49.7107,49.8808,11465.6571
2008-09-19 13:20:00,76.24,76.58,76.19,76.55,14386.154678204435,49.8939,50.1164,49.8612,50.0968,14386.1547
2008-09-19 13:25:00,76.57,76.6,76.44,76.44,9843.158464034614,50.1099,50.1295,50.0248,50.0248,9843.1585
2008-09-19 13:30:00,76.44,76.48,76.24,76.25,9843.158464034614,50.0248,50.051,49.8939,49.9005,9843.1585
2008-09-19 13:35:00,76.24,76.24,76.08,76.08,6922.660897782585,49.8939,49.8939,49.7892,49.7892,6922.6609
2008-09-19 13:40:00,76.08,76.08,75.69,75.81,100270.41644131964,49.7892,49.7892,49.534,49.6125,100270.4164
2008-09-19 13:45:00,75.85,76.32,75.8,76.32,11573.82368848026,49.6387,49.9463,49.606,49.9463,11573.8237
2008-09-19 13:50:00,76.34,76.46,75.97,76.06,11898.323418063816,49.9594,50.0379,49.7172,49.7761,11898.3234
2008-09-19 13:55:00,76.07,76.17,76.03,76.16,5732.828555976204,49.7827,49.8481,49.7565,49.8416,5732.8286
2008-09-19 14:00:00,76.17,76.22,75.88,75.88,8004.326663061114,49.8481,49.8808,49.6583,49.6583,8004.3267
2008-09-19 14:05:00,75.86,76.33,75.82,76.32,10492.15792320173,49.6452,49.9528,49.6191,49.9463,10492.1579
2008-09-19 14:10:00,76.32,76.36,75.89,76.23,25310.978907517576,49.9463,49.9725,49.6649,49.8874,25310.9789
2008-09-19 14:15:00,76.23,76.26,75.92,75.98,8545.159545700379,49.8874,49.907,49.6845,49.7238,8545.1595
2008-09-19 14:20:00,75.99,76.0,75.74,75.77,7679.826933477555,49.7303,49.7369,49.5667,49.5863,7679.8269
2008-09-19 14:25:00,75.78,76.23,75.78,76.22,17306.65224445646,49.5929,49.8874,49.5929,49.8808,17306.6522
2008-09-19 14:30:00,76.22,76.46,75.98,76.08,15251.487290427258,49.8808,50.0379,49.7238,49.7892,15251.4873
2008-09-19 14:35:00,75.98,76.0,75.75,75.75,15359.65386695511,49.7238,49.7369,49.5733,49.5733,15359.6539
2008-09-19 14:40:00,75.82,76.09,75.8,76.08,15684.153596538668,49.6191,49.7958,49.606,49.7892,15684.1536
2008-09-19 14:45:00,76.08,76.47,76.04,76.34,16982.152514872905,49.7892,50.0444,49.763,49.9594,16982.1525
2008-09-19 14:50:00,76.38,76.38,76.06,76.06,12114.656571119524,49.9855,49.9855,49.7761,49.7761,12114.6566
2008-09-19 14:55:00,76.1,76.36,76.08,76.21,19145.484045429963,49.8023,49.9725,49.7892,49.8743,19145.484
2008-09-19 15:00:00,76.23,76.73,76.23,76.51,23363.980530016222,49.8874,50.2146,49.8874,50.0706,23363.9805
2008-09-19 15:05:00,76.51,76.55,75.78,75.97,18929.15089237425,50.0706,50.0968,49.5929,49.7172,18929.1509
2008-09-19 15:10:00,76.03,76.04,75.73,75.73,21849.648458626285,49.7565,49.763,49.5602,49.5602,21849.6485
2008-09-19 15:15:00,75.74,75.99,75.71,75.74,26717.144402379665,49.5667,49.7303,49.5471,49.5667,26717.1444
2008-09-19 15:20:00,75.76,76.04,75.63,76.04,30719.30773391022,49.5798,49.763,49.4947,49.763,30719.3077
2008-09-19 15:25:00,76.03,76.23,75.76,76.1,37750.13520822066,49.7565,49.8874,49.5798,49.8023,37750.1352
2008-09-19 15:30:00,76.14,76.37,75.63,75.98,33531.638723634394,49.8285,49.979,49.4947,49.7238,33531.6387
2008-09-19 15:35:00,76.03,76.12,75.86,75.95,27149.81070849108,49.7565,49.8154,49.6452,49.7041,27149.8107
2008-09-19 15:40:00,75.96,76.63,75.92,76.47,47268.79394267171,49.7107,50.1492,49.6845,50.0444,47268.7939
2008-09-19 15:45:00,76.48,76.56,76.32,76.36,35803.136830719304,50.051,50.1033,49.9463,49.9725,35803.1368
2008-09-19 15:50:00,76.34,76.77,76.29,76.72,71065.44077879936,49.9594,50.2408,49.9267,50.2081,71065.4408
2008-09-19 15:55:00,76.72,77.24,76.67,77.08,154137.37155219037,50.2081,50.5484,50.1753,50.4437,154137.3716
2008-09-22 09:30:00,76.56,77.1,76.56,76.88,24445.64629529475,50.1033,50.4567,50.1033,50.3128,24445.6463
2008-09-22 09:35:00,76.79,76.9,76.44,76.68,22282.314764737694,50.2539,50.3259,50.0248,50.1819,22282.3148
2008-09-22 09:40:00,76.68,77.15,76.68,76.91,31909.1400757166,50.1819,50.4895,50.1819,50.3324,31909.1401
2008-09-22 09:45:00,76.91,76.91,76.56,76.66,38615.46782044348,50.3324,50.3324,50.1033,50.1688,38615.4678
2008-09-22 09:50:00,76.62,77.03,76.4,76.4,37101.135749053545,50.1426,50.4109,49.9986,49.9986,37101.1357
2008-09-22 09:55:00,76.4,76.44,75.93,76.42,14061.654948620877,49.9986,50.0248,49.6911,50.0117,14061.6549
2008-09-22 10:00:00,76.37,76.42,75.99,76.27,17847.485127095726,49.979,50.0117,49.7303,49.9136,17847.4851
2008-09-22 10:05:00,76.26,76.31,75.93,76.17,9410.4921579232,49.907,49.9397,49.6911,49.8481,9410.4922
2008-09-22 10:10:00,76.19,76.19,75.68,75.73,21416.98215251488,49.8612,49.8612,49.5274,49.5602,21416.9822
2008-09-22 10:15:00,75.73,75.92,75.67,75.73,12439.156300703082,49.5602,49.6845,49.5209,49.5602,12439.1563
2008-09-22 10:20:00,75.74,75.78,75.59,75.74,7355.327203893997,49.5667,49.5929,49.4685,49.5667,7355.3272
2008-09-22 10:25:00,75.69,75.81,75.54,75.74,18171.98485667929,49.534,49.6125,49.4358,49.5667,18171.9849
2008-09-22 10:30:00,75.75,75.99,75.71,75.89,16657.652785289345,49.5733,49.7303,49.5471,49.6649,16657.6528
2008-09-22 10:35:00,75.9,75.9,75.65,75.74,60681.44943212547,49.6714,49.6714,49.5078,49.5667,60681.4494
2008-09-22 10:40:00,75.7,75.74,75.41,75.49,114764.73769605192,49.5405,49.5667,49.3507,49.4031,114764.7377
2008-09-22 10:45:00,75.49,75.54,75.36,75.37,11573.82368848026,49.4031,49.4358,49.318,49.3246,11573.8237
2008-09-22 10:50:00,75.49,75.7,75.45,75.66,12114.656571119524,49.4031,49.5405,49.3769,49.5144,12114.6566
2008-09-22 10:55:00,75.69,75.87,75.61,75.63,53650.62195781504,49.534,49.6518,49.4816,49.4947,53650.622
2008-09-22 11:00:00,75.63,75.78,75.61,75.66,33423.47214710654,49.4947,49.5929,49.4816,49.5144,33423.4721
2008-09-22 11:05:00,75.63,75.75,75.58,75.67,24553.812871822607,49.4947,49.5733,49.462,49.5209,24553.8129
2008-09-22 11:10:00,75.63,75.68,75.62,75.62,19361.817198485667,49.4947,49.5274,49.4882,49.4882,19361.8172
2008-09-22 11:15:00,75.64,75.67,75.4,75.44,31584.640346133045,49.5013,49.5209,49.3442,49.3704,31584.6403
2008-09-22 11:20:00,75.44,75.51,75.05,75.12,34613.30448891292,49.3704,49.4162,49.1152,49.161,34613.3045
2008-09-22 11:25:00,75.11,75.41,75.11,75.38,20335.316387236344,49.1544,49.3507,49.1544,49.3311,20335.3164
2008-09-22 11:30:00,75.35,75.52,75.35,75.45,16224.986479177933,49.3115,49.4227,49.3115,49.3769,16224.9865
2008-09-22 11:35:00,75.44,75.77,75.44,75.62,20984.31584640346,49.3704,49.5863,49.3704,49.4882,20984.3158
2008-09-22 11:40:00,75.64,75.64,75.5,75.5,16333.153055705789,49.5013,49.5013,49.4096,49.4096,16333.1531
2008-09-22 11:45:00,75.5,75.6,75.47,75.55,14386.154678204435,49.4096,49.4751,49.39,49.4424,14386.1547
2008-09-22 11:50:00,75.59,75.69,75.36,75.52,16765.819361817197,49.4685,49.534,49.318,49.4227,16765.8194
2008-09-22 11:55:00,75.52,75.72,75.45,75.54,80475.93293672254,49.4227,49.5536,49.3769,49.4358,80475.9329
2008-09-22 12:00:00,75.54,75.59,75.36,75.38,15035.154137371552,49.4358,49.4685,49.318,49.3311,15035.1541
2008-09-22 12:05:00,75.41,75.45,75.36,75.39,15251.487290427258,49.3507,49.3769,49.318,49.3377,15251.4873
2008-09-22 12:10:00,75.37,75.39,74.98,74.99,13088.1557598702,49.3246,49.3377,49.0693,49.0759,13088.1558
2008-09-22 12:15:00,74.92,74.99,74.76,74.86,16441.31963223364,49.0301,49.0759,48.9254,48.9908,16441.3196
2008-09-22 12:20:00,74.91,75.02,74.87,75.0,13196.322336398052,49.0235,49.0955,48.9974,49.0824,13196.3223
2008-09-22 12:25:00,75.01,75.21,75.0,75.1,14061.654948620877,49.089,49.2199,49.0824,49.1479,14061.6549
2008-09-22 12:30:00,75.12,75.52,75.1,75.27,26933.47755543537,49.161,49.4227,49.1479,49.2591,26933.4776
2008-09-22 12:35:00,75.21,75.34,75.1,75.3,19578.15035154137,49.2199,49.3049,49.1479,49.2788,19578.1504
2008-09-22 12:40:00,75.32,75.33,75.19,75.32,19578.15035154137,49.2919,49.2984,49.2068,49.2919,19578.1504
2008-09-22 12:45:00,75.3,75.38,75.12,75.25,109789.07517577067,49.2788,49.3311,49.161,49.246,109789.0752
2008-09-22 12:50:00,75.26,75.48,75.26,75.47,17090.319091400757,49.2526,49.3966,49.2526,49.39,17090.3191
2008-09-22 12:55:00,75.44,75.59,75.35,75.48,9302.32558139535,49.3704,49.4685,49.3115,49.3966,9302.3256
2008-09-22 13:00:00,75.47,75.57,75.38,75.49,12006.489994591671,49.39,49.4555,49.3311,49.4031,12006.49
2008-09-22 13:05:00,75.45,75.49,75.21,75.37,17955.65170362358,49.3769,49.4031,49.2199,49.3246,17955.6517
2008-09-22 13:10:00,75.37,75.44,75.34,75.37,55489.453758788535,49.3246,49.3704,49.3049,49.3246,55489.4538
2008-09-22 13:15:00,75.37,75.38,75.16,75.17,25527.312060573284,49.3246,49.3311,49.1871,49.1937,25527.3121
2008-09-22 13:20:00,75.2,75.21,74.96,75.19,24121.146565711195,49.2133,49.2199,49.0563,49.2068,24121.1466
2008-09-22 13:25:00,75.19,75.45,75.19,75.38,20767.98269334776,49.2068,49.3769,49.2068,49.3311,20767.9827
2008-09-22 13:30:00,75.42,75.47,75.07,75.08,13412.655489453758,49.3573,49.39,49.1282,49.1348,13412.6555
2008-09-22 13:35:00,75.05,75.05,74.75,74.92,33531.638723634394,49.1152,49.1152,48.9188,49.0301,33531.6387
2008-09-22 13:40:00,74.92,74.97,74.87,74.88,16441.31963223364,49.0301,49.0628,48.9974,49.0039,16441.3196
2008-09-22 13:45:00,74.92,75.25,74.92,75.17,25094.64575446187,49.0301,49.246,49.0301,49.1937,25094.6458
2008-09-22 13:50:00,75.17,75.34,75.12,75.3,80367.7663601947,49.1937,49.3049,49.161,49.2788,80367.7664
2008-09-22 13:55:00,75.3,75.37,75.28,75.34,13953.488372093025,49.2788,49.3246,49.2657,49.3049,13953.4884
2008-09-22 14:00:00,75.32,75.34,75.21,75.22,21957.815035154137,49.2919,49.3049,49.2199,49.2264,21957.815
2008-09-22 14:05:00,75.21,75.22,74.99,75.14,17198.48566792861,49.2199,49.2264,49.0759,49.1741,17198.4857
2008-09-22 14:10:00,75.14,75.24,74.98,75.1,14818.820984315846,49.1741,49.2395,49.0693,49.1479,14818.821
2008-09-22 14:15:00,75.1,75.48,75.03,75.42,22714.981070849102,49.1479,49.3966,49.1021,49.3573,22714.9811
2008-09-22 14:20:00,75.4,75.49,74.88,74.92,25959.97836668469,49.3442,49.4031,49.0039,49.0301,25959.9784
2008-09-22 14:25:00,74.93,75.2,74.91,75.07,24012.979989183343,49.0366,49.2133,49.0235,49.1282,24012.98
2008-09-22 14:30:00,75.05,75.33,75.04,75.2,105137.912385073,49.1152,49.2984,49.1086,49.2133,105137.9124
2008-09-22 14:35:00,75.18,75.32,75.12,75.15,18063.81828015144,49.2002,49.2919,49.161,49.1806,18063.8183
2008-09-22 14:40:00,75.16,75.2,74.71,74.72,24986.47917793402,49.1871,49.2133,48.8926,48.8992,24986.4792
2008-09-22 14:45:00,74.71,75.0,74.71,74.86,37425.6354786371,48.8926,49.0824,48.8926,48.9908,37425.6355
2008-09-22 14:50:00,74.87,74.88,74.27,74.33,37750.13520822066,48.9974,49.0039,48.6047,48.644,37750.1352
2008-09-22 14:55:00,74.34,74.5,74.27,74.47,46078.96160086533,48.6505,48.7552,48.6047,48.7356,46078.9616
2008-09-22 15:00:00,74.44,74.69,74.41,74.61,32449.972958355866,48.716,48.8796,48.6963,48.8272,32449.973
2008-09-22 15:05:00,74.65,74.78,74.45,74.45,25743.645213628988,48.8534,48.9385,48.7225,48.7225,25743.6452
2008-09-22 15:10:00,74.47,74.63,74.38,74.61,19037.317468902107,48.7356,48.8403,48.6767,48.8272,19037.3175
2008-09-22 15:15:00,74.58,74.58,74.27,74.34,37641.968631692806,48.8076,48.8076,48.6047,48.6505,37641.9686
2008-09-22 15:20:00,74.36,74.41,74.2,74.31,46727.961060032445,48.6636,48.6963,48.5589,48.6309,46727.9611
2008-09-22 15:25:00,74.33,74.46,74.28,74.28,38615.46782044348,48.644,48.729,48.6112,48.6112,38615.4678
2008-09-22 15:30:00,74.3,74.49,74.17,74.43,45105.462412114655,48.6243,48.7487,48.5393,48.7094,45105.4624
2008-09-22 15:35:00,74.45,74.47,74.3,74.3,29421.308815575987,48.7225,48.7356,48.6243,48.6243,29421.3088
2008-09-22 15:40:00,74.3,74.42,74.08,74.39,48674.9594375338,48.6243,48.7029,48.4804,48.6832,48674.9594
2008-09-22 15:45:00,74.39,74.44,74.16,74.26,33964.30502974581,48.6832,48.716,48.5327,48.5982,33964.305
2008-09-22 15:50:00,74.27,74.35,74.14,74.14,89345.5922120065,48.6047,48.6571,48.5196,48.5196,89345.5922
2008-09-22 15:55:00,74.14,74.5,74.13,74.3,68685.77609518658,48.5196,48.7552,48.5131,48.6243,68685.7761
2008-09-23 09:30:00,70.97,72.56,70.51,71.57,16982.152514872905,46.4451,47.4856,46.144,46.8377,16982.1525
2008-09-23 09:35:00,71.83,72.11,69.38,69.53,236343.96971335856,47.0079,47.1911,45.4045,45.5027,236343.9697
2008-09-23 09:40:00,69.53,71.1,69.13,69.2,250405.62466197944,45.5027,46.5301,45.2409,45.2867,250405.6247
2008-09-23 09:45:00,69.2,69.84,69.0,69.75,126663.06111411571,45.2867,45.7056,45.1558,45.6467,126663.0611
2008-09-23 09:50:00,69.8,70.23,69.25,69.95,83180.09734991887,45.6794,45.9608,45.3194,45.7775,83180.0973
2008-09-23 09:55:00,69.98,69.99,68.64,69.25,156517.03623580313,45.7972,45.8037,44.9202,45.3194,156517.0362
2008-09-23 10:00:00,69.29,69.87,69.18,69.27,67171.44402379665,45.3456,45.7252,45.2736,45.3325,67171.444
2008-09-23 10:05:00,69.29,69.74,69.19,69.29,100054.08328826392,45.3456,45.6401,45.2802,45.3456,100054.0833
2008-09-23 10:10:00,69.28,69.64,69.0,69.61,116170.903190914,45.3391,45.5747,45.1558,45.555,116170.9032
2008-09-23 10:15:00,69.58,69.8,69.49,69.72,67495.9437533802,45.5354,45.6794,45.4765,45.627,67495.9438
2008-09-23 10:20:00,69.71,70.28,69.67,70.09,111627.90697674418,45.6205,45.9935,45.5943,45.8692,111627.907
2008-09-23 10:25:00,70.1,70.24,69.8,69.85,57328.28555976203,45.8757,45.9673,45.6794,45.7121,57328.2856
2008-09-23 10:30:00,69.82,70.14,69.74,69.81,112709.5727420227,45.6925,45.9019,45.6401,45.6859,112709.5727
2008-09-23 10:35:00,69.8,70.08,69.8,70.07,79069.76744186046,45.6794,45.8626,45.6794,45.8561,79069.7674
2008-09-23 10:40:00,70.1,70.38,70.02,70.18,98864.25094645754,45.8757,46.059,45.8234,45.9281,98864.2509
2008-09-23 10:45:00,70.15,70.34,70.1,70.19,37966.46836127636,45.9084,46.0328,45.8757,45.9346,37966.4684
2008-09-23 10:50:00,70.18,70.19,69.54,69.95,34937.80421849649,45.9281,45.9346,45.5092,45.7775,34937.8042
2008-09-23 10:55:00,69.95,70.25,69.9,70.19,24229.313142239047,45.7775,45.9739,45.7448,45.9346,24229.3131
2008-09-23 11:00:00,70.17,70.33,70.15,70.33,94321.25473228772,45.9215,46.0262,45.9084,46.0262,94321.2547
2008-09-23 11:05:00,70.24,70.65,70.1,70.33,83288.26392644673,45.9673,46.2357,45.8757,46.0262,83288.2639
2008-09-23 11:10:00,70.3,70.4,70.08,70.26,172958.35586803677,46.0066,46.072,45.8626,45.9804,172958.3559
2008-09-23 11:15:00,70.26,70.38,70.16,70.29,47376.960519199565,45.9804,46.059,45.915,46.0001,47376.9605
2008-09-23 11:20:00,70.27,70.31,70.1,70.21,120713.89940508382,45.987,46.0131,45.8757,45.9477,120713.8994
2008-09-23 11:25:00,70.21,70.32,70.0,70.15,52568.956192536505,45.9477,46.0197,45.8103,45.9084,52568.9562
2008-09-23 11:30:00,70.2,70.39,70.18,70.29,23363.980530016222,45.9412,46.0655,45.9281,46.0001,23363.9805
2008-09-23 11:35:00,70.32,70.38,69.99,70.28,70416.44131963223,46.0197,46.059,45.8037,45.9935,70416.4413
2008-09-23 11:40:00,70.25,70.31,70.08,70.14,40670.63277447269,45.9739,46.0131,45.8626,45.9019,40670.6328
2008-09-23 11:45:00,70.14,70.32,70.13,70.23,47809.626825310974,45.9019,46.0197,45.8953,45.9608,47809.6268
2008-09-23 11:50:00,70.23,70.35,70.21,70.26,49648.45862628448,45.9608,46.0393,45.9477,45.9804,49648.4586
2008-09-23 11:55:00,70.26,70.33,70.16,70.26,52785.28934559221,45.9804,46.0262,45.915,45.9804,52785.2893
2008-09-23 12:00:00,70.26,70.28,70.03,70.26,30178.47485127096,45.9804,45.9935,45.8299,45.9804,30178.4749
2008-09-23 12:05:00,70.26,70.33,70.17,70.23,58626.28447809627,45.9804,46.0262,45.9215,45.9608,58626.2845
2008-09-23 12:10:00,70.23,70.31,70.17,70.19,35478.63710113575,45.9608,46.0131,45.9215,45.9346,35478.6371
2008-09-23 12:15:00,70.19,70.26,70.1,70.25,65224.445646295295,45.9346,45.9804,45.8757,45.9739,65224.4456
2008-09-23 12:20:00,70.25,70.25,70.0,70.18,44997.2958355868,45.9739,45.9739,45.8103,45.9281,44997.2958
2008-09-23 12:25:00,70.21,70.22,70.09,70.2,13520.82206598161,45.9477,45.9542,45.8692,45.9412,13520.8221
2008-09-23 12:30:00,70.21,70.23,69.9,69.98,45429.96214169821,45.9477,45.9608,45.7448,45.7972,45429.9621
2008-09-23 12:35:00,70.01,70.06,69.76,69.76,38399.13466738778,45.8168,45.8495,45.6532,45.6532,38399.1347
2008-09-23 12:40:00,69.77,69.77,69.22,69.29,100162.24986479178,45.6598,45.6598,45.2998,45.3456,100162.2499
2008-09-23 12:45:00,69.3,69.35,69.11,69.2,49432.12547322877,45.3522,45.3849,45.2278,45.2867,49432.1255
2008-09-23 12:50:00,69.22,69.27,68.78,68.9,63710.11357490535,45.2998,45.3325,45.0119,45.0904,63710.1136
2008-09-23 12:55:00,68.91,69.07,68.76,68.76,45538.128718226064,45.0969,45.2016,44.9988,44.9988,45538.1287
2008-09-23 13:00:00,68.75,68.8,67.89,67.89,120822.06598161168,44.9922,45.025,44.4294,44.4294,120822.066
2008-09-23 13:05:00,67.89,68.12,67.65,67.93,126663.06111411571,44.4294,44.5799,44.2724,44.4556,126663.0611
2008-09-23 13:10:00,67.94,68.41,67.92,67.98,34288.80475932937,44.4621,44.7697,44.4491,44.4883,34288.8048
2008-09-23 13:15:00,67.9,68.25,67.86,68.09,31043.80746349378,44.436,44.665,44.4098,44.5603,31043.8075
2008-09-23 13:20:00,68.06,68.39,68.06,68.25,20551.64954029205,44.5407,44.7566,44.5407,44.665,20551.6495
2008-09-23 13:25:00,68.3,68.35,68.08,68.25,14710.654407787992,44.6977,44.7305,44.5538,44.665,14710.6544
2008-09-23 13:30:00,68.25,68.26,67.86,68.03,33531.638723634394,44.665,44.6716,44.4098,44.521,33531.6387
2008-09-23 13:35:00,68.01,68.54,67.95,68.38,22065.98161168199,44.5079,44.8548,44.4687,44.7501,22065.9816
2008-09-23 13:40:00,68.39,68.41,68.18,68.34,17306.65224445646,44.7566,44.7697,44.6192,44.7239,17306.6522
2008-09-23 13:45:00,68.37,68.37,67.96,68.11,25527.312060573284,44.7435,44.7435,44.4752,44.5734,25527.3121
2008-09-23 13:50:00,68.1,68.39,68.05,68.29,33315.30557057869,44.5668,44.7566,44.5341,44.6912,33315.3056
2008-09-23 13:55:00,68.36,68.7,68.29,68.69,32990.80584099513,44.737,44.9595,44.6912,44.953,32990.8058
2008-09-23 14:00:00,68.69,68.76,68.53,68.71,58301.78474851271,44.953,44.9988,44.8483,44.9661,58301.7847
2008-09-23 14:05:00,68.72,69.06,68.55,69.02,52893.45592212006,44.9726,45.1951,44.8613,45.1689,52893.4559
2008-09-23 14:10:00,69.06,69.14,68.77,68.78,47376.960519199565,45.1951,45.2475,45.0053,45.0119,47376.9605
2008-09-23 14:15:00,68.82,68.82,68.55,68.76,40670.63277447269,45.038,45.038,44.8613,44.9988,40670.6328
2008-09-23 14:20:00,68.77,69.14,68.76,69.13,77230.93564088696,45.0053,45.2475,44.9988,45.2409,77230.9356
2008-09-23 14:25:00,69.13,69.67,69.13,69.58,46078.96160086533,45.2409,45.5943,45.2409,45.5354,46078.9616
2008-09-23 14:30:00,69.59,69.69,69.35,69.48,35478.63710113575,45.542,45.6074,45.3849,45.47,35478.6371
2008-09-23 14:35:00,69.51,69.6,69.38,69.41,42725.79772850189,45.4896,45.5485,45.4045,45.4242,42725.7977
2008-09-23 14:40:00,69.41,69.6,69.04,69.05,40021.63331530557,45.4242,45.5485,45.182,45.1886,40021.6333
2008-09-23 14:45:00,69.06,69.49,68.86,69.37,37966.46836127636,45.1951,45.4765,45.0642,45.398,37966.4684
2008-09-23 14:50:00,69.37,69.49,69.0,69.02,54407.787993510006,45.398,45.4765,45.1558,45.1689,54407.788
2008-09-23 14:55:00,69.02,69.12,68.67,68.67,36992.969172525685,45.1689,45.2344,44.9399,44.9399,36992.9692
2008-09-23 15:00:00,68.71,68.9,68.57,68.75,37317.46890210925,44.9661,45.0904,44.8744,44.9922,37317.4689
2008-09-23 15:05:00,68.73,69.06,68.58,68.97,52244.45646295295,44.9791,45.1951,44.881,45.1362,52244.4565
2008-09-23 15:10:00,68.91,68.99,68.63,68.66,28664.14277988101,45.0969,45.1493,44.9137,44.9333,28664.1428
2008-09-23 15:15:00,68.64,68.9,68.64,68.76,50189.29150892374,44.9202,45.0904,44.9202,44.9988,50189.2915
2008-09-23 15:20:00,68.78,68.84,68.41,68.5,44348.29637641968,45.0119,45.0511,44.7697,44.8286,44348.2964
2008-09-23 15:25:00,68.51,68.79,68.09,68.09,47809.626825310974,44.8352,45.0184,44.5603,44.5603,47809.6268
2008-09-23 15:30:00,68.11,68.14,67.78,67.8,91076.25743645211,44.5734,44.593,44.3574,44.3705,91076.2574
2008-09-23 15:35:00,67.81,68.05,67.78,67.95,142347.2147106544,44.3771,44.5341,44.3574,44.4687,142347.2147
2008-09-23 15:40:00,67.95,68.21,67.9,67.92,124824.22931314223,44.4687,44.6388,44.436,44.4491,124824.2293
2008-09-23 15:45:00,67.92,67.94,67.46,67.59,143320.7138994051,44.4491,44.4621,44.148,44.2331,143320.7139
2008-09-23 15:50:00,67.61,67.83,67.55,67.79,173931.85505678743,44.2462,44.3902,44.2069,44.364,173931.8551
2008-09-23 15:55:00,67.79,67.96,67.59,67.69,269010.27582477016,44.364,44.4752,44.2331,44.2985,269010.2758
2008-09-24 09:30:00,67.03,67.03,67.03,67.03,0.0,43.8666,43.8666,43.8666,43.8666,0.0
2008-09-24 09:35:00,67.27,67.27,67.27,67.27,1189.8323418063817,44.0237,44.0237,44.0237,44.0237,1189.8323
2008-09-24 09:40:00,67.74,68.39,66.02,67.1,147106.54407787992,44.3313,44.7566,43.2056,43.9124,147106.5441
2008-09-24 09:45:00,67.1,67.75,67.03,67.61,63169.28069226609,43.9124,44.3378,43.8666,44.2462,63169.2807
2008-09-24 09:50:00,67.54,67.73,67.26,67.49,46078.96160086533,44.2004,44.3247,44.0171,44.1676,46078.9616
2008-09-24 09:55:00,67.49,67.62,67.26,67.62,49432.12547322877,44.1676,44.2527,44.0171,44.2527,49432.1255
2008-09-24 10:00:00,67.59,67.8,67.46,67.53,62087.61492698756,44.2331,44.3705,44.148,44.1938,62087.6149
2008-09-24 10:05:00,67.49,67.72,67.36,67.68,79935.10005408329,44.1676,44.3182,44.0826,44.292,79935.1001
2008-09-24 10:10:00,67.68,67.95,67.4,67.51,88372.09302325582,44.292,44.4687,44.1087,44.1807,88372.093
2008-09-24 10:15:00,67.53,67.81,67.48,67.69,71498.10708491076,44.1938,44.3771,44.1611,44.2985,71498.1071
2008-09-24 10:20:00,67.67,67.86,67.59,67.66,111087.07409410492,44.2854,44.4098,44.2331,44.2789,111087.0741
2008-09-24 10:25:00,67.67,67.83,67.6,67.75,72471.60627366144,44.2854,44.3902,44.2396,44.3378,72471.6063
2008-09-24 10:30:00,67.75,68.05,67.75,67.93,58734.45105462412,44.3378,44.5341,44.3378,44.4556,58734.4511
2008-09-24 10:35:00,68.0,68.2,67.9,67.98,33856.13845321796,44.5014,44.6323,44.436,44.4883,33856.1385
2008-09-24 10:40:00,67.98,68.46,67.91,68.32,45862.62844780963,44.4883,44.8024,44.4425,44.7108,45862.6284
2008-09-24 10:45:00,68.31,68.47,68.1,68.38,51379.12385073013,44.7043,44.809,44.5668,44.7501,51379.1239
2008-09-24 10:50:00,68.39,68.39,68.27,68.28,85127.09572742022,44.7566,44.7566,44.6781,44.6846,85127.0957
2008-09-24 10:55:00,68.27,68.64,68.27,68.6,47593.29367225527,44.6781,44.9202,44.6781,44.8941,47593.2937
2008-09-24 11:00:00,68.61,68.61,68.28,68.32,56030.2866414278,44.9006,44.9006,44.6846,44.7108,56030.2866
2008-09-24 11:05:00,68.31,68.34,68.12,68.22,46944.29421308816,44.7043,44.7239,44.5799,44.6454,46944.2942
2008-09-24 11:10:00,68.22,68.29,68.17,68.27,17522.98539751217,44.6454,44.6912,44.6127,44.6781,17522.9854
2008-09-24 11:15:00,68.27,68.32,67.95,68.12,27149.81070849108,44.6781,44.7108,44.4687,44.5799,27149.8107
2008-09-24 11:20:00,68.22,68.22,67.98,68.07,20010.816657652784,44.6454,44.6454,44.4883,44.5472,20010.8167
2008-09-24 11:25:00,68.06,68.33,68.05,68.31,32125.47322877231,44.5407,44.7174,44.5341,44.7043,32125.4732
2008-09-24 11:30:00,68.28,68.28,68.01,68.17,20443.4829637642,44.6846,44.6846,44.5079,44.6127,20443.483
2008-09-24 11:35:00,68.14,68.18,67.95,68.06,20767.98269334776,44.593,44.6192,44.4687,44.5407,20767.9827
2008-09-24 11:40:00,68.03,68.22,68.02,68.03,33098.972417522986,44.521,44.6454,44.5145,44.521,33098.9724
2008-09-24 11:45:00,68.02,68.12,68.0,68.08,29421.308815575987,44.5145,44.5799,44.5014,44.5538,29421.3088
2008-09-24 11:50:00,68.08,68.34,68.08,68.24,38074.63493780421,44.5538,44.7239,44.5538,44.6585,38074.6349
2008-09-24 11:55:00,68.18,68.27,67.95,68.26,33856.13845321796,44.6192,44.6781,44.4687,44.6716,33856.1385
2008-09-24 12:00:00,68.23,68.34,68.08,68.08,21741.48188209843,44.6519,44.7239,44.5538,44.5538,21741.4819
2008-09-24 12:05:00,68.08,68.22,68.04,68.15,15251.487290427258,44.5538,44.6454,44.5276,44.5996,15251.4873
2008-09-24 12:10:00,68.12,68.35,68.12,68.26,21308.81557598702,44.5799,44.7305,44.5799,44.6716,21308.8156
2008-09-24 12:15:00,68.25,68.35,68.12,68.12,42617.63115197404,44.665,44.7305,44.5799,44.5799,42617.6312
2008-09-24 12:20:00,68.11,68.17,68.04,68.04,28123.30989724175,44.5734,44.6127,44.5276,44.5276,28123.3099
2008-09-24 12:25:00,68.04,68.35,68.04,68.16,73120.60573282855,44.5276,44.7305,44.5276,44.6061,73120.6057
2008-09-24 12:30:00,68.17,68.2,68.04,68.17,20443.4829637642,44.6127,44.6323,44.5276,44.6127,20443.483
2008-09-24 12:35:00,68.15,68.22,67.95,67.95,36452.13628988642,44.5996,44.6454,44.4687,44.4687,36452.1363
2008-09-24 12:40:00,67.99,68.26,67.95,68.14,22498.6479177934,44.4949,44.6716,44.4687,44.593,22498.6479
2008-09-24 12:45:00,68.14,68.24,68.08,68.12,19794.48350459708,44.593,44.6585,44.5538,44.5799,19794.4835
2008-09-24 12:50:00,68.1,68.26,68.08,68.25,21525.148729042725,44.5668,44.6716,44.5538,44.665,21525.1487
2008-09-24 12:55:00,68.24,68.24,68.02,68.09,28880.475932936723,44.6585,44.6585,44.5145,44.5603,28880.4759
2008-09-24 13:00:00,68.06,68.16,68.02,68.02,49864.79177934018,44.5407,44.6061,44.5145,44.5145,49864.7918
2008-09-24 13:05:00,68.02,68.09,68.02,68.03,103082.7474310438,44.5145,44.5603,44.5145,44.521,103082.7474
2008-09-24 13:10:00,68.03,68.09,67.96,68.09,62195.78150351541,44.521,44.5603,44.4752,44.5603,62195.7815
2008-09-24 13:15:00,68.08,68.08,67.97,68.04,60897.78258518118,44.5538,44.5538,44.4818,44.5276,60897.7826
2008-09-24 13:20:00,68.04,68.21,68.0,68.18,59924.2833964305,44.5276,44.6388,44.5014,44.6192,59924.2834
2008-09-24 13:25:00,68.2,68.32,68.0,68.05,53001.62249864792,44.6323,44.7108,44.5014,44.5341,53001.6225
2008-09-24 13:30:00,68.03,68.18,67.98,68.03,42833.96430502975,44.521,44.6192,44.4883,44.521,42833.9643
2008-09-24 13:35:00,68.03,68.08,68.0,68.04,48891.2925905895,44.521,44.5538,44.5014,44.5276,48891.2926
2008-09-24 13:40:00,68.02,68.12,67.98,68.1,45429.96214169821,44.5145,44.5799,44.4883,44.5668,45429.9621
2008-09-24 13:45:00,68.11,68.14,67.95,68.01,40562.46619794484,44.5734,44.593,44.4687,44.5079,40562.4662
2008-09-24 13:50:00,68.0,68.02,67.86,67.9,205949.1617090319,44.5014,44.5145,44.4098,44.436,205949.1617
2008-09-24 13:55:00,67.87,68.01,67.72,67.98,65008.11249323958,44.4163,44.5079,44.3182,44.4883,65008.1125
2008-09-24 14:00:00,67.97,68.1,67.8,67.9,194375.33802055163,44.4818,44.5668,44.3705,44.436,194375.338
2008-09-24 14:05:00,67.9,67.96,67.82,67.95,38182.80151433207,44.436,44.4752,44.3836,44.4687,38182.8015
2008-09-24 14:10:00,67.93,67.95,67.68,67.84,48999.45916711736,44.4556,44.4687,44.292,44.3967,48999.4592
2008-09-24 14:15:00,67.83,67.94,67.74,67.84,32666.306111411574,44.3902,44.4621,44.3313,44.3967,32666.3061
2008-09-24 14:20:00,67.87,68.0,67.85,67.87,51811.79015684153,44.4163,44.5014,44.4032,44.4163,51811.7902
2008-09-24 14:25:00,67.88,67.94,67.82,67.86,29421.308815575987,44.4229,44.4621,44.3836,44.4098,29421.3088
2008-09-24 14:30:00,67.84,68.02,67.84,67.91,55164.95402920497,44.3967,44.5145,44.3967,44.4425,55164.954
2008-09-24 14:35:00,67.9,67.97,67.87,67.9,43807.46349378042,44.436,44.4818,44.4163,44.436,43807.4635
2008-09-24 14:40:00,67.9,67.97,67.9,67.93,27257.97728501893,44.436,44.4818,44.436,44.4556,27257.9773
2008-09-24 14:45:00,67.93,67.95,67.78,67.84,49972.95835586804,44.4556,44.4687,44.3574,44.3967,49972.9584
2008-09-24 14:50:00,67.85,67.91,67.77,67.82,53542.45538128718,44.4032,44.4425,44.3509,44.3836,53542.4554
2008-09-24 14:55:00,67.84,67.93,67.77,67.79,59383.45051379124,44.3967,44.4556,44.3509,44.364,59383.4505
2008-09-24 15:00:00,67.77,67.77,67.53,67.54,61871.281773931856,44.3509,44.3509,44.1938,44.2004,61871.2818
2008-09-24 15:05:00,67.53,67.97,67.51,67.94,44997.2958355868,44.1938,44.4818,44.1807,44.4621,44997.2958
2008-09-24 15:10:00,67.93,68.01,67.86,67.93,248458.6262844781,44.4556,44.5079,44.4098,44.4556,248458.6263
2008-09-24 15:15:00,67.9,67.93,67.49,67.65,84694.42942130881,44.436,44.4556,44.1676,44.2724,84694.4294
2008-09-24 15:20:00,67.65,67.79,67.62,67.78,75716.60356949702,44.2724,44.364,44.2527,44.3574,75716.6036
2008-09-24 15:25:00,67.78,67.95,67.73,67.93,52028.12330989724,44.3574,44.4687,44.3247,44.4556,52028.1233
2008-09-24 15:30:00,67.94,68.12,67.9,67.92,92049.7566252028,44.4621,44.5799,44.436,44.4491,92049.7566
2008-09-24 15:35:00,67.92,67.95,67.82,67.92,83504.59707950243,44.4491,44.4687,44.3836,44.4491,83504.5971
2008-09-24 15:40:00,67.92,67.93,67.53,67.71,107842.07679826934,44.4491,44.4556,44.1938,44.3116,107842.0768
2008-09-24 15:45:00,67.71,67.82,67.67,67.75,78204.43482963764,44.3116,44.3836,44.2854,44.3378,78204.4348
2008-09-24 15:50:00,67.74,67.93,67.71,67.9,97782.585181179,44.3313,44.4556,44.3116,44.436,97782.5852
2008-09-24 15:55:00,67.92,68.19,67.9,68.17,192320.17306652243,44.4491,44.6257,44.436,44.6127,192320.1731
2008-09-25 09:30:00,68.29,68.7,67.24,67.49,167441.86046511628,44.6912,44.9595,44.004,44.1676,167441.8605
2008-09-25 09:35:00,67.51,67.66,65.87,65.9,77014.60248783126,44.1807,44.2789,43.1075,43.1271,77014.6025
2008-09-25 09:40:00,65.9,66.63,65.3,65.32,131746.89021092482,43.1271,43.6048,42.7344,42.7475,131746.8902
2008-09-25 09:45:00,65.3,66.19,65.2,65.99,69875.60843699297,42.7344,43.3169,42.669,43.186,69875.6084
2008-09-25 09:50:00,66.0,66.72,65.83,66.72,110870.7409410492,43.1925,43.6637,43.0813,43.6637,110870.7409
2008-09-25 09:55:00,66.71,66.71,66.31,66.42,77230.93564088696,43.6572,43.6572,43.3954,43.4674,77230.9356
2008-09-25 10:00:00,66.42,66.55,65.78,65.78,89886.42509464575,43.4674,43.5525,43.0486,43.0486,89886.4251
2008-09-25 10:05:00,65.78,66.31,65.62,65.7,125256.89561925364,43.0486,43.3954,42.9439,42.9962,125256.8956
2008-09-25 10:10:00,65.7,65.98,65.45,65.61,122011.89832341806,42.9962,43.1795,42.8326,42.9373,122011.8983
2008-09-25 10:15:00,65.61,65.98,65.59,65.73,74202.27149810709,42.9373,43.1795,42.9242,43.0158,74202.2715
2008-09-25 10:20:00,65.73,65.96,65.73,65.81,94645.75446187129,43.0158,43.1664,43.0158,43.0682,94645.7545
2008-09-25 10:25:00,65.8,65.95,65.74,65.82,139643.05029745807,43.0617,43.1598,43.0224,43.0747,139643.0503
2008-09-25 10:30:00,65.82,65.93,65.69,65.78,60248.78312601406,43.0747,43.1467,42.9897,43.0486,60248.7831
2008-09-25 10:35:00,65.78,65.85,65.6,65.82,48350.45970795024,43.0486,43.0944,42.9308,43.0747,48350.4597
2008-09-25 10:40:00,65.8,65.99,65.71,65.84,115197.40400216333,43.0617,43.186,43.0028,43.0878,115197.404
2008-09-25 10:45:00,65.84,65.87,65.64,65.69,41319.6322336398,43.0878,43.1075,42.9569,42.9897,41319.6322
2008-09-25 10:50:00,65.66,65.69,65.03,65.23,129691.72525689562,42.97,42.9897,42.5577,42.6886,129691.7253
2008-09-25 10:55:00,65.23,65.39,64.94,65.25,52352.6230394808,42.6886,42.7933,42.4988,42.7017,52352.623
2008-09-25 11:00:00,65.25,65.6,65.21,65.55,36992.969172525685,42.7017,42.9308,42.6755,42.898,36992.9692
2008-09-25 11:05:00,65.55,65.72,65.52,65.56,55164.95402920497,42.898,43.0093,42.8784,42.9046,55164.954
2008-09-25 11:10:00,65.56,65.7,65.49,65.7,27041.64413196322,42.9046,42.9962,42.8588,42.9962,27041.6441
2008-09-25 11:15:00,65.7,65.82,65.59,65.69,30827.474310438072,42.9962,43.0747,42.9242,42.9897,30827.4743
2008-09-25 11:20:00,65.69,65.84,65.56,65.76,36668.46944294213,42.9897,43.0878,42.9046,43.0355,36668.4694
2008-09-25 11:25:00,65.73,65.87,65.6,65.64,79286.10059491616,43.0158,43.1075,42.9308,42.9569,79286.1006
2008-09-25 11:30:00,65.64,65.78,65.58,65.63,53001.62249864792,42.9569,43.0486,42.9177,42.9504,53001.6225
2008-09-25 11:35:00,65.63,65.74,65.56,65.56,72363.43969713358,42.9504,43.0224,42.9046,42.9046,72363.4397
2008-09-25 11:40:00,65.57,65.76,65.56,65.63,33639.80530016225,42.9111,43.0355,42.9046,42.9504,33639.8053
2008-09-25 11:45:00,65.63,65.78,65.59,65.65,27582.47701460249,42.9504,43.0486,42.9242,42.9635,27582.477
2008-09-25 11:50:00,65.61,65.73,65.56,65.57,18712.81773931855,42.9373,43.0158,42.9046,42.9111,18712.8177
2008-09-25 11:55:00,65.56,65.56,65.25,65.38,24337.4797187669,42.9046,42.9046,42.7017,42.7868,24337.4797
2008-09-25 12:00:00,65.35,65.45,65.33,65.41,104272.5797728502,42.7672,42.8326,42.7541,42.8064,104272.5798
2008-09-25 12:05:00,65.39,65.47,65.36,65.37,30502.97458085452,42.7933,42.8457,42.7737,42.7802,30502.9746
2008-09-25 12:10:00,65.37,65.69,65.34,65.46,28664.14277988101,42.7802,42.9897,42.7606,42.8391,28664.1428
2008-09-25 12:15:00,65.49,65.51,65.36,65.42,57328.28555976203,42.8588,42.8719,42.7737,42.813,57328.2856
2008-09-25 12:20:00,65.42,65.45,65.4,65.44,44240.12979989183,42.813,42.8326,42.7999,42.8261,44240.1298
2008-09-25 12:25:00,65.45,65.45,65.36,65.4,46403.46133044889,42.8326,42.8326,42.7737,42.7999,46403.4613
2008-09-25 12:30:00,65.38,65.44,65.34,65.43,47268.79394267171,42.7868,42.8261,42.7606,42.8195,47268.7939
2008-09-25 12:35:00,65.41,65.48,65.36,65.38,36343.96971335857,42.8064,42.8522,42.7737,42.7868,36343.9697
2008-09-25 12:40:00,65.37,65.43,65.36,65.36,48783.12601406165,42.7802,42.8195,42.7737,42.7737,48783.126
2008-09-25 12:45:00,65.36,65.42,65.27,65.38,36235.80313683072,42.7737,42.813,42.7148,42.7868,36235.8031
2008-09-25 12:50:00,65.39,65.45,65.32,65.37,48566.792861005946,42.7933,42.8326,42.7475,42.7802,48566.7929
2008-09-25 12:55:00,65.37,65.47,65.32,65.34,39588.96700919416,42.7802,42.8457,42.7475,42.7606,39588.967
2008-09-25 13:00:00,65.36,65.89,65.31,65.69,248891.2925905895,42.7737,43.1206,42.741,42.9897,248891.2926
2008-09-25 13:05:00,65.72,65.73,65.22,65.32,42509.46457544619,43.0093,43.0158,42.6821,42.7475,42509.4646
2008-09-25 13:10:00,65.35,65.35,65.06,65.1,25635.478637101136,42.7672,42.7672,42.5774,42.6036,25635.4786
2008-09-25 13:15:00,65.08,65.11,64.87,65.08,17739.318550567874,42.5905,42.6101,42.453,42.5905,17739.3186
2008-09-25 13:20:00,65.08,65.24,65.08,65.12,8869.659275283937,42.5905,42.6952,42.5905,42.6166,8869.6593
2008-09-25 13:25:00,65.11,65.18,65.03,65.07,41968.63169280692,42.6101,42.6559,42.5577,42.5839,41968.6317
2008-09-25 13:30:00,65.07,65.27,65.07,65.15,33423.47214710654,42.5839,42.7148,42.5839,42.6363,33423.4721
2008-09-25 13:35:00,65.17,65.27,65.14,65.2,43266.630611141154,42.6494,42.7148,42.6297,42.669,43266.6306
2008-09-25 13:40:00,65.21,65.39,65.14,65.35,52028.12330989724,42.6755,42.7933,42.6297,42.7672,52028.1233
2008-09-25 13:45:00,65.36,65.53,65.33,65.39,64683.61276365603,42.7737,42.885,42.7541,42.7933,64683.6128
2008-09-25 13:50:00,65.39,65.5,65.36,65.45,171227.69064359114,42.7933,42.8653,42.7737,42.8326,171227.6906
2008-09-25 13:55:00,65.45,65.53,65.44,65.52,163980.53001622498,42.8326,42.885,42.8261,42.8784,163980.53
2008-09-25 14:00:00,65.53,65.69,65.44,65.66,120497.56625202812,42.885,42.9897,42.8261,42.97,120497.5663
2008-09-25 14:05:00,65.66,65.87,65.64,65.82,304705.2460789616,42.97,43.1075,42.9569,43.0747,304705.2461
2008-09-25 14:10:00,65.81,65.82,65.62,65.64,301243.9156300703,43.0682,43.0747,42.9439,42.9569,301243.9156
2008-09-25 14:15:00,65.64,65.71,65.6,65.65,106652.24445646295,42.9569,43.0028,42.9308,42.9635,106652.2445
2008-09-25 14:20:00,65.66,65.69,65.62,65.66,77230.93564088696,42.97,42.9897,42.9439,42.97,77230.9356
2008-09-25 14:25:00,65.66,65.8,65.64,65.72,166468.36127636558,42.97,43.0617,42.9569,43.0093,166468.3613
2008-09-25 14:30:00,65.71,65.78,65.64,65.75,56138.45321795565,43.0028,43.0486,42.9569,43.0289,56138.4532
2008-09-25 14:35:00,65.73,65.77,65.57,65.57,74418.6046511628,43.0158,43.042,42.9111,42.9111,74418.6047
2008-09-25 14:40:00,65.57,65.69,65.45,65.57,66306.11141157382,42.9111,42.9897,42.8326,42.9111,66306.1114
2008-09-25 14:45:00,65.55,65.64,65.54,65.55,75175.77068685775,42.898,42.9569,42.8915,42.898,75175.7707
2008-09-25 14:50:00,65.55,65.75,65.46,65.62,48242.29313142239,42.898,43.0289,42.8391,42.9439,48242.2931
2008-09-25 14:55:00,65.61,65.87,65.6,65.87,78312.60140616549,42.9373,43.1075,42.9308,43.1075,78312.6014
2008-09-25 15:00:00,65.87,65.98,65.73,65.73,84369.92969172525,43.1075,43.1795,43.0158,43.0158,84369.9297
2008-09-25 15:05:00,65.71,65.73,65.58,65.61,94537.58788534344,43.0028,43.0158,42.9177,42.9373,94537.5879
2008-09-25 15:10:00,65.61,65.72,65.59,65.61,71822.60681449431,42.9373,43.0093,42.9242,42.9373,71822.6068
2008-09-25 15:15:00,65.6,65.74,65.55,65.66,77014.60248783126,42.9308,43.0224,42.898,42.97,77014.6025
2008-09-25 15:20:00,65.65,65.78,65.56,65.69,59491.61709031909,42.9635,43.0486,42.9046,42.9897,59491.6171
2008-09-25 15:25:00,65.69,65.75,65.61,65.69,59707.9502433748,42.9897,43.0289,42.9373,42.9897,59707.9502
2008-09-25 15:30:00,65.67,65.69,65.58,65.64,96700.91941590048,42.9766,42.9897,42.9177,42.9569,96700.9194
2008-09-25 15:35:00,65.65,65.67,65.54,65.65,92698.75608436992,42.9635,42.9766,42.8915,42.9635,92698.7561
2008-09-25 15:40:00,65.65,65.74,65.57,65.65,133477.55543537048,42.9635,43.0224,42.9111,42.9635,133477.5554
2008-09-25 15:45:00,65.66,65.68,65.39,65.55,114223.90481341264,42.97,42.9831,42.7933,42.898,114223.9048
2008-09-25 15:50:00,65.54,65.64,65.36,65.61,90427.257977285,42.8915,42.9569,42.7737,42.9373,90427.258
2008-09-25 15:55:00,65.61,65.66,65.56,65.64,132179.55651703622,42.9373,42.97,42.9046,42.9569,132179.5565
2008-09-26 09:30:00,64.61,65.15,63.99,64.82,52568.956192536505,42.2829,42.6363,41.8771,42.4203,52568.9562
2008-09-26 09:35:00,64.88,65.14,64.42,64.6,30286.641427798808,42.4596,42.6297,42.1585,42.2763,30286.6414
2008-09-26 09:40:00,64.59,64.88,64.35,64.4,27149.81070849108,42.2698,42.4596,42.1127,42.1454,27149.8107
2008-09-26 09:45:00,64.41,65.11,64.38,64.87,26608.977825851813,42.152,42.6101,42.1324,42.453,26608.9778
2008-09-26 09:50:00,64.9,65.08,64.73,64.76,16116.81990265008,42.4727,42.5905,42.3614,42.381,16116.8199
2008-09-26 09:55:00,64.76,65.01,64.67,64.7,30935.640886965928,42.381,42.5447,42.3221,42.3418,30935.6409
2008-09-26 10:00:00,64.64,65.03,64.64,64.99,38290.968090859926,42.3025,42.5577,42.3025,42.5316,38290.9681
2008-09-26 10:05:00,64.98,64.98,64.57,64.67,31151.974040021632,42.525,42.525,42.2567,42.3221,31151.974
2008-09-26 10:10:00,64.68,64.72,64.43,64.65,27906.97674418605,42.3287,42.3549,42.1651,42.3091,27906.9767
2008-09-26 10:15:00,64.65,64.98,64.64,64.9,42401.29799891833,42.3091,42.525,42.3025,42.4727,42401.298
2008-09-26 10:20:00,64.9,65.13,64.9,65.09,76149.26987560843,42.4727,42.6232,42.4727,42.597,76149.2699
2008-09-26 10:25:00,65.09,65.19,64.98,65.0,39264.4672796106,42.597,42.6625,42.525,42.5381,39264.4673
2008-09-26 10:30:00,64.98,65.02,64.86,64.96,36452.13628988642,42.525,42.5512,42.4465,42.5119,36452.1363
2008-09-26 10:35:00,64.96,65.08,64.88,65.08,56246.6197944835,42.5119,42.5905,42.4596,42.5905,56246.6198
2008-09-26 10:40:00,65.06,65.2,65.01,65.04,78853.43428880475,42.5774,42.669,42.5447,42.5643,78853.4343
2008-09-26 10:45:00,65.03,65.08,64.72,64.75,34505.13791238507,42.5577,42.5905,42.3549,42.3745,34505.1379
2008-09-26 10:50:00,64.71,64.95,64.71,64.85,21092.48242293132,42.3483,42.5054,42.3483,42.4399,21092.4824
2008-09-26 10:55:00,64.87,65.14,64.74,64.94,33531.638723634394,42.453,42.6297,42.368,42.4988,33531.6387
2008-09-26 11:00:00,64.93,64.99,64.74,64.84,16873.98593834505,42.4923,42.5316,42.368,42.4334,16873.9859
2008-09-26 11:05:00,64.85,65.01,64.85,64.92,14926.9875608437,42.4399,42.5447,42.4399,42.4858,14926.9876
2008-09-26 11:10:00,64.94,65.0,64.62,64.63,24337.4797187669,42.4988,42.5381,42.2894,42.296,24337.4797
2008-09-26 11:15:00,64.64,64.92,64.58,64.88,23580.31368307193,42.3025,42.4858,42.2632,42.4596,23580.3137
2008-09-26 11:20:00,64.89,65.04,64.78,65.0,27366.14386154678,42.4661,42.5643,42.3941,42.5381,27366.1439
2008-09-26 11:25:00,64.99,65.14,64.96,65.08,23580.31368307193,42.5316,42.6297,42.5119,42.5905,23580.3137
2008-09-26 11:30:00,65.05,65.22,64.91,65.13,37317.46890210925,42.5708,42.6821,42.4792,42.6232,37317.4689
2008-09-26 11:35:00,65.13,65.21,64.93,64.93,36452.13628988642,42.6232,42.6755,42.4923,42.4923,36452.1363
2008-09-26 11:40:00,64.91,64.97,64.78,64.79,27041.64413196322,42.4792,42.5185,42.3941,42.4007,27041.6441
2008-09-26 11:45:00,64.81,64.85,64.78,64.78,14602.48783126014,42.4138,42.4399,42.3941,42.3941,14602.4878
2008-09-26 11:50:00,64.75,64.8,64.55,64.64,25959.97836668469,42.3745,42.4072,42.2436,42.3025,25959.9784
2008-09-26 11:55:00,64.62,64.83,64.59,64.82,30178.47485127096,42.2894,42.4269,42.2698,42.4203,30178.4749
2008-09-26 12:00:00,64.76,64.79,64.46,64.49,16333.153055705789,42.381,42.4007,42.1847,42.2043,16333.1531
2008-09-26 12:05:00,64.48,64.6,64.4,64.58,19686.316928069227,42.1978,42.2763,42.1454,42.2632,19686.3169
2008-09-26 12:10:00,64.59,64.61,64.4,64.5,17090.319091400757,42.2698,42.2829,42.1454,42.2109,17090.3191
2008-09-26 12:15:00,64.48,64.61,64.48,64.5,10492.15792320173,42.1978,42.2829,42.1978,42.2109,10492.1579
2008-09-26 12:20:00,64.5,64.75,64.48,64.7,9194.159004867495,42.2109,42.3745,42.1978,42.3418,9194.159
2008-09-26 12:25:00,64.72,64.73,64.59,64.63,9626.825310978908,42.3549,42.3614,42.2698,42.296,9626.8253
2008-09-26 12:30:00,64.61,64.72,64.45,64.72,24553.812871822607,42.2829,42.3549,42.1782,42.3549,24553.8129
2008-09-26 12:35:00,64.72,64.75,64.53,64.6,10059.491617090318,42.3549,42.3745,42.2305,42.2763,10059.4916
2008-09-26 12:40:00,64.61,64.76,64.6,64.76,14926.9875608437,42.2829,42.381,42.2763,42.381,14926.9876
2008-09-26 12:45:00,64.75,64.95,64.74,64.8,20227.14981070849,42.3745,42.5054,42.368,42.4072,20227.1498
2008-09-26 12:50:00,64.78,64.99,64.78,64.96,24445.64629529475,42.3941,42.5316,42.3941,42.5119,24445.6463
2008-09-26 12:55:00,64.95,65.05,64.87,64.92,45105.462412114655,42.5054,42.5708,42.453,42.4858,45105.4624
2008-09-26 13:00:00,64.93,64.96,64.79,64.89,35262.30394808004,42.4923,42.5119,42.4007,42.4661,35262.3039
2008-09-26 13:05:00,64.89,64.92,64.87,64.9,32558.13953488372,42.4661,42.4858,42.453,42.4727,32558.1395
2008-09-26 13:10:00,64.9,65.07,64.85,64.92,62520.28123309897,42.4727,42.5839,42.4399,42.4858,62520.2812
2008-09-26 13:15:00,64.95,64.95,64.79,64.94,20551.64954029205,42.5054,42.5054,42.4007,42.4988,20551.6495
2008-09-26 13:20:00,64.94,65.0,64.93,64.98,25310.978907517576,42.4988,42.5381,42.4923,42.525,25310.9789
2008-09-26 13:25:00,64.99,65.03,64.98,65.0,34288.80475932937,42.5316,42.5577,42.525,42.5381,34288.8048
2008-09-26 13:30:00,65.0,65.22,65.0,65.08,141806.38182801515,42.5381,42.6821,42.5381,42.5905,141806.3818
2008-09-26 13:35:00,65.09,65.12,65.04,65.1,30178.47485127096,42.597,42.6166,42.5643,42.6036,30178.4749
2008-09-26 13:40:00,65.09,65.38,65.08,65.34,48134.12655489454,42.597,42.7868,42.5905,42.7606,48134.1266
2008-09-26 13:45:00,65.35,65.78,65.35,65.74,139534.88372093023,42.7672,43.0486,42.7672,43.0224,139534.8837
2008-09-26 13:50:00,65.73,65.78,65.31,65.31,41427.79881016766,43.0158,43.0486,42.741,42.741,41427.7988
2008-09-26 13:55:00,65.33,65.39,65.26,65.29,23039.480800432662,42.7541,42.7933,42.7083,42.7279,23039.4808
2008-09-26 14:00:00,65.28,65.35,65.25,65.35,20876.14926987561,42.7213,42.7672,42.7017,42.7672,20876.1493
2008-09-26 14:05:00,65.33,65.45,65.33,65.4,20443.4829637642,42.7541,42.8326,42.7541,42.7999,20443.483
2008-09-26 14:10:00,65.4,65.44,65.4,65.42,21633.315305570577,42.7999,42.8261,42.7999,42.813,21633.3153
2008-09-26 14:15:00,65.43,65.51,65.35,65.45,37750.13520822066,42.8195,42.8719,42.7672,42.8326,37750.1352
2008-09-26 14:20:00,65.46,65.48,65.34,65.34,27690.64359113034,42.8391,42.8522,42.7606,42.7606,27690.6436
2008-09-26 14:25:00,65.34,65.34,65.13,65.15,39697.13358572201,42.7606,42.7606,42.6232,42.6363,39697.1336
2008-09-26 14:30:00,65.15,65.3,65.15,65.2,58626.28447809627,42.6363,42.7344,42.6363,42.669,58626.2845
2008-09-26 14:35:00,65.19,65.28,65.18,65.26,52028.12330989724,42.6625,42.7213,42.6559,42.7083,52028.1233
2008-09-26 14:40:00,65.26,65.26,65.18,65.26,26717.144402379665,42.7083,42.7083,42.6559,42.7083,26717.1444
2008-09-26 14:45:00,65.25,65.6,65.25,65.57,55922.12006489994,42.7017,42.9308,42.7017,42.9111,55922.1201
2008-09-26 14:50:00,65.57,65.65,65.51,65.63,46836.127636560304,42.9111,42.9635,42.8719,42.9504,46836.1276
2008-09-26 14:55:00,65.63,65.71,65.48,65.51,41644.13196322336,42.9504,43.0028,42.8522,42.8719,41644.132
2008-09-26 15:00:00,65.48,65.59,65.46,65.48,70091.94159004868,42.8522,42.9242,42.8391,42.8522,70091.9416
2008-09-26 15:05:00,65.48,65.57,65.32,65.48,55489.453758788535,42.8522,42.9111,42.7475,42.8522,55489.4538
2008-09-26 15:10:00,65.44,65.64,65.44,65.61,45754.461871281776,42.8261,42.9569,42.8261,42.9373,45754.4619
2008-09-26 15:15:00,65.62,65.75,65.61,65.73,44889.12925905895,42.9439,43.0289,42.9373,43.0158,44889.1293
2008-09-26 15:20:00,65.74,66.12,65.71,66.06,79394.26717144402,43.0224,43.2711,43.0028,43.2318,79394.2672
2008-09-26 15:25:00,66.06,66.18,65.93,66.01,53542.45538128718,43.2318,43.3103,43.1467,43.1991,53542.4554
2008-09-26 15:30:00,66.02,66.05,65.6,65.69,69010.27582477014,43.2056,43.2253,42.9308,42.9897,69010.2758
2008-09-26 15:35:00,65.69,65.78,65.59,65.7,77555.43537047053,42.9897,43.0486,42.9242,42.9962,77555.4354
2008-09-26 15:40:00,65.7,65.84,65.64,65.82,74743.10438074634,42.9962,43.0878,42.9569,43.0747,74743.1044
2008-09-26 15:45:00,65.82,65.86,65.59,65.61,65224.445646295295,43.0747,43.1009,42.9242,42.9373,65224.4456
2008-09-26 15:50:00,65.61,65.82,65.61,65.82,106760.4110329908,42.9373,43.0747,42.9373,43.0747,106760.411
2008-09-26 15:55:00,65.82,66.16,65.81,66.05,137804.2184964846,43.0747,43.2972,43.0682,43.2253,137804.2185
2008-09-29 09:30:00,64.7,64.76,63.94,64.32,55273.12060573282,42.6223,42.6618,42.1217,42.372,55273.1206
2008-09-29 09:35:00,64.14,64.23,63.66,64.04,39048.13412655489,42.2534,42.3127,41.9372,42.1875,39048.1341
2008-09-29 09:40:00,63.9,64.17,63.87,64.1,27474.31043807464,42.0953,42.2732,42.0755,42.2271,27474.3104
2008-09-29 09:45:00,64.06,64.1,63.74,63.8,39264.4672796106,42.2007,42.2271,41.9899,42.0294,39264.4673
2008-09-29 09:50:00,63.8,63.83,63.0,63.13,43374.797187669006,42.0294,42.0492,41.5024,41.588,43374.7972
2008-09-29 09:55:00,63.09,63.51,62.96,63.49,37425.6354786371,41.5617,41.8384,41.4761,41.8252,37425.6355
2008-09-29 10:00:00,63.48,63.75,63.38,63.46,42076.79826933477,41.8186,41.9965,41.7527,41.8054,42076.7983
2008-09-29 10:05:00,63.45,63.5,63.0,63.03,23904.813412655487,41.7989,41.8318,41.5024,41.5222,23904.8134
2008-09-29 10:10:00,63.04,63.09,62.76,62.9,42509.46457544619,41.5288,41.5617,41.3443,41.4365,42509.4646
2008-09-29 10:15:00,62.94,63.08,62.69,63.07,67063.27744726879,41.4629,41.5551,41.2982,41.5485,67063.2774
2008-09-29 10:20:00,63.0,63.26,62.86,63.25,71389.9405083829,41.5024,41.6737,41.4102,41.6671,71389.9405
2008-09-29 10:25:00,63.25,63.64,63.12,63.64,72147.10654407788,41.6671,41.924,41.5815,41.924,72147.1065
2008-09-29 10:30:00,63.62,63.68,63.44,63.46,36452.13628988642,41.9108,41.9504,41.7923,41.8054,36452.1363
2008-09-29 10:35:00,63.46,63.61,63.41,63.61,30070.308274743104,41.8054,41.9043,41.7725,41.9043,30070.3083
2008-09-29 10:40:00,63.59,63.6,63.25,63.3,33423.47214710654,41.8911,41.8977,41.6671,41.7,33423.4721
2008-09-29 10:45:00,63.27,63.71,63.27,63.64,27257.97728501893,41.6803,41.9701,41.6803,41.924,27257.9773
2008-09-29 10:50:00,63.66,63.66,63.48,63.58,54948.62087614927,41.9372,41.9372,41.8186,41.8845,54948.6209
2008-09-29 10:55:00,63.58,63.61,63.35,63.48,56895.61925365062,41.8845,41.9043,41.733,41.8186,56895.6193
2008-09-29 11:00:00,63.48,63.52,63.24,63.34,34288.80475932937,41.8186,41.845,41.6605,41.7264,34288.8048
2008-09-29 11:05:00,63.34,63.79,63.34,63.79,39480.80043266631,41.7264,42.0228,41.7264,42.0228,39480.8004
2008-09-29 11:10:00,63.76,63.76,63.2,63.59,36992.969172525685,42.0031,42.0031,41.6342,41.8911,36992.9692
2008-09-29 11:15:00,63.59,63.6,63.42,63.53,16224.986479177933,41.8911,41.8977,41.7791,41.8516,16224.9865
2008-09-29 11:20:00,63.54,63.62,63.38,63.48,22498.6479177934,41.8581,41.9108,41.7527,41.8186,22498.6479
2008-09-29 11:25:00,63.43,63.54,63.36,63.49,13628.988642509465,41.7857,41.8581,41.7396,41.8252,13628.9886
2008-09-29 11:30:00,63.5,63.5,63.17,63.2,24337.4797187669,41.8318,41.8318,41.6144,41.6342,24337.4797
2008-09-29 11:35:00,63.16,63.33,63.12,63.16,27906.97674418605,41.6078,41.7198,41.5815,41.6078,27906.9767
2008-09-29 11:40:00,63.18,63.25,63.12,63.2,29745.808545159543,41.621,41.6671,41.5815,41.6342,29745.8085
2008-09-29 11:45:00,63.19,63.31,63.08,63.22,15900.486749594374,41.6276,41.7066,41.5551,41.6473,15900.4867
2008-09-29 11:50:00,63.25,63.34,63.09,63.12,20767.98269334776,41.6671,41.7264,41.5617,41.5815,20767.9827
2008-09-29 11:55:00,63.15,63.44,63.15,63.36,27582.47701460249,41.6012,41.7923,41.6012,41.7396,27582.477
2008-09-29 12:00:00,63.37,63.41,63.11,63.11,23796.646836127635,41.7462,41.7725,41.5749,41.5749,23796.6468
2008-09-29 12:05:00,63.13,63.32,63.12,63.29,14494.321254732287,41.588,41.7132,41.5815,41.6935,14494.3213
2008-09-29 12:10:00,63.3,63.49,63.09,63.13,46511.62790697674,41.7,41.8252,41.5617,41.588,46511.6279
2008-09-29 12:15:00,63.13,63.13,62.73,62.84,44672.79610600325,41.588,41.588,41.3245,41.397,44672.7961
2008-09-29 12:20:00,62.84,62.88,62.71,62.73,22390.48134126555,41.397,41.4234,41.3114,41.3245,22390.4813
2008-09-29 12:25:00,62.77,62.93,62.68,62.87,11249.3239588967,41.3509,41.4563,41.2916,41.4168,11249.324
2008-09-29 12:30:00,62.75,62.93,62.61,62.8,31800.97349918875,41.3377,41.4563,41.2455,41.3707,31800.9735
2008-09-29 12:35:00,62.81,62.93,62.73,62.91,11898.323418063816,41.3772,41.4563,41.3245,41.4431,11898.3234
2008-09-29 12:40:00,62.85,63.31,62.84,63.19,15900.486749594374,41.4036,41.7066,41.397,41.6276,15900.4867
2008-09-29 12:45:00,63.24,63.25,62.77,62.77,29204.97566252028,41.6605,41.6671,41.3509,41.3509,29204.9757
2008-09-29 12:50:00,62.78,62.88,62.75,62.76,29962.14169821525,41.3575,41.4234,41.3377,41.3443,29962.1417
2008-09-29 12:55:00,62.76,62.77,62.5,62.5,18929.15089237425,41.3443,41.3509,41.173,41.173,18929.1509
2008-09-29 13:00:00,62.54,62.55,62.27,62.27,20984.31584640346,41.1994,41.206,41.0215,41.0215,20984.3158
2008-09-29 13:05:00,62.29,62.39,62.14,62.22,11681.990265008111,41.0347,41.1006,40.9359,40.9886,11681.9903
2008-09-29 13:10:00,62.22,62.33,62.07,62.14,15143.320713899404,40.9886,41.061,40.8898,40.9359,15143.3207
2008-09-29 13:15:00,62.14,62.28,62.1,62.27,40021.63331530557,40.9359,41.0281,40.9095,41.0215,40021.6333
2008-09-29 13:20:00,62.27,62.5,62.2,62.5,18496.484586262843,41.0215,41.173,40.9754,41.173,18496.4846
2008-09-29 13:25:00,62.5,62.69,62.3,62.51,23472.14710654408,41.173,41.2982,41.0413,41.1796,23472.1471
2008-09-29 13:30:00,62.51,62.69,62.5,62.69,37858.30178474851,41.1796,41.2982,41.173,41.2982,37858.3018
2008-09-29 13:35:00,62.7,63.0,62.55,62.73,105895.07842076798,41.3048,41.5024,41.206,41.3245,105895.0784
2008-09-29 13:40:00,62.73,62.88,61.27,61.33,117793.4018388318,41.3245,41.4234,40.3627,40.4023,117793.4018
2008-09-29 13:45:00,61.28,61.9,60.7,61.68,95727.4202271498,40.3693,40.7778,39.9872,40.6328,95727.4202
2008-09-29 13:50:00,61.66,63.04,61.47,63.0,72687.93942671714,40.6197,41.5288,40.4945,41.5024,72687.9394
2008-09-29 13:55:00,63.05,63.16,61.69,61.76,89345.5922120065,41.5353,41.6078,40.6394,40.6855,89345.5922
2008-09-29 14:00:00,61.85,62.41,61.84,61.87,69551.10870740941,40.7448,41.1137,40.7382,40.758,69551.1087
2008-09-29 14:05:00,61.85,62.32,60.9,61.96,124283.39643050297,40.7448,41.0544,40.119,40.8173,124283.3964
2008-09-29 14:10:00,61.98,62.02,61.04,61.45,83071.93077339102,40.8305,40.8568,40.2112,40.4813,83071.9308
2008-09-29 14:15:00,61.46,61.73,60.9,61.73,100919.41590048674,40.4879,40.6658,40.119,40.6658,100919.4159
2008-09-29 14:20:00,61.6,61.8,61.08,61.43,53109.789075175766,40.5801,40.7119,40.2376,40.4681,53109.7891
2008-09-29 14:25:00,61.43,61.63,60.94,61.17,32449.972958355866,40.4681,40.5999,40.1453,40.2969,32449.973
2008-09-29 14:30:00,61.17,61.28,61.04,61.12,29962.14169821525,40.2969,40.3693,40.2112,40.2639,29962.1417
2008-09-29 14:35:00,61.24,61.42,61.15,61.25,22282.314764737694,40.343,40.4616,40.2837,40.3496,22282.3148
2008-09-29 14:40:00,61.2,61.37,61.06,61.17,44889.12925905895,40.3166,40.4286,40.2244,40.2969,44889.1293
2008-09-29 14:45:00,61.29,61.53,61.09,61.09,33964.30502974581,40.3759,40.534,40.2442,40.2442,33964.305
2008-09-29 14:50:00,61.12,61.36,61.07,61.16,22823.14764737696,40.2639,40.422,40.231,40.2903,22823.1476
2008-09-29 14:55:00,61.18,61.53,61.16,61.42,74094.10492157923,40.3034,40.534,40.2903,40.4616,74094.1049
2008-09-29 15:00:00,61.42,61.64,61.36,61.51,48025.959978366685,40.4616,40.6065,40.422,40.5208,48025.96
2008-09-29 15:05:00,61.5,61.53,61.4,61.46,74526.77122769064,40.5143,40.534,40.4484,40.4879,74526.7712
2008-09-29 15:10:00,61.41,61.56,61.41,61.46,71930.77339102217,40.455,40.5538,40.455,40.4879,71930.7734
2008-09-29 15:15:00,61.48,61.49,61.25,61.26,56679.28610059492,40.5011,40.5077,40.3496,40.3562,56679.2861
2008-09-29 15:20:00,61.26,61.29,60.83,60.84,38074.63493780421,40.3562,40.3759,40.0729,40.0795,38074.6349
2008-09-29 15:25:00,60.82,60.91,60.14,60.51,77447.26879394267,40.0663,40.1256,39.6183,39.8621,77447.2688
2008-09-29 15:30:00,60.53,60.88,60.48,60.83,46078.96160086533,39.8753,40.1058,39.8423,40.0729,46078.9616
2008-09-29 15:35:00,60.83,61.35,60.73,61.35,40778.79935100054,40.0729,40.4154,40.007,40.4154,40778.7994
2008-09-29 15:40:00,61.33,62.46,61.04,62.43,272687.9394267171,40.4023,41.1467,40.2112,41.1269,272687.9394
2008-09-29 15:45:00,62.4,62.47,61.68,61.9,152406.70632774473,41.1071,41.1533,40.6328,40.7778,152406.7063
2008-09-29 15:50:00,61.81,61.85,61.02,61.18,75283.93726338561,40.7185,40.7448,40.198,40.3034,75283.9373
2008-09-29 15:55:00,61.23,61.69,61.23,61.52,105354.24553812871,40.3364,40.6394,40.3364,40.5274,105354.2455
2008-09-30 09:30:00,62.82,63.29,61.73,62.4,46295.29475392104,41.3838,41.6935,40.6658,41.1071,46295.2948
2008-09-30 09:35:00,62.4,62.76,62.32,62.55,35911.30340724716,41.1071,41.3443,41.0544,41.206,35911.3034
2008-09-30 09:40:00,62.38,62.97,62.36,62.85,29421.308815575987,41.094,41.4826,41.0808,41.4036,29421.3088
2008-09-30 09:45:00,62.85,62.86,62.27,62.3,23472.14710654408,41.4036,41.4102,41.0215,41.0413,23472.1471
2008-09-30 09:50:00,62.28,62.76,62.24,62.74,42293.13142239048,41.0281,41.3443,41.0017,41.3311,42293.1314
2008-09-30 09:55:00,62.74,63.21,62.51,63.08,44672.79610600325,41.3311,41.6407,41.1796,41.5551,44672.7961
2008-09-30 10:00:00,63.08,63.92,62.93,63.25,45754.461871281776,41.5551,42.1085,41.4563,41.6671,45754.4619
2008-09-30 10:05:00,63.22,63.41,63.04,63.12,19578.15035154137,41.6473,41.7725,41.5288,41.5815,19578.1504
2008-09-30 10:10:00,63.12,63.74,63.03,63.74,25202.812330989724,41.5815,41.9899,41.5222,41.9899,25202.8123
2008-09-30 10:15:00,63.75,63.75,63.54,63.58,12222.823147647376,41.9965,41.9965,41.8581,41.8845,12222.8231
2008-09-30 10:20:00,63.57,63.61,63.38,63.4,11032.990805840996,41.8779,41.9043,41.7527,41.7659,11032.9908
2008-09-30 10:25:00,63.41,63.67,63.32,63.42,19253.65062195781,41.7725,41.9438,41.7132,41.7791,19253.6506
2008-09-30 10:30:00,63.4,63.71,63.28,63.71,25527.312060573284,41.7659,41.9701,41.6869,41.9701,25527.3121
2008-09-30 10:35:00,63.71,63.86,63.62,63.69,22498.6479177934,41.9701,42.0689,41.9108,41.957,22498.6479
2008-09-30 10:40:00,63.66,63.74,63.37,63.72,23580.31368307193,41.9372,41.9899,41.7462,41.9767,23580.3137
2008-09-30 10:45:00,63.73,63.94,63.57,63.88,31260.140616549485,41.9833,42.1217,41.8779,42.0821,31260.1406
2008-09-30 10:50:00,63.9,63.94,63.74,63.83,38399.13466738778,42.0953,42.1217,41.9899,42.0492,38399.1347
2008-09-30 10:55:00,63.79,63.79,63.5,63.54,20443.4829637642,42.0228,42.0228,41.8318,41.8581,20443.483
2008-09-30 11:00:00,63.54,63.57,63.46,63.49,23039.480800432662,41.8581,41.8779,41.8054,41.8252,23039.4808
2008-09-30 11:05:00,63.48,63.55,63.23,63.49,54624.12114656571,41.8186,41.8647,41.6539,41.8252,54624.1211
2008-09-30 11:10:00,63.5,63.52,63.36,63.42,25419.145484045428,41.8318,41.845,41.7396,41.7791,25419.1455
2008-09-30 11:15:00,63.41,63.43,62.88,63.1,70091.94159004868,41.7725,41.7857,41.4234,41.5683,70091.9416
2008-09-30 11:20:00,63.11,63.13,62.96,63.05,35478.63710113575,41.5749,41.588,41.4761,41.5353,35478.6371
2008-09-30 11:25:00,63.09,63.35,63.08,63.33,18280.15143320714,41.5617,41.733,41.5551,41.7198,18280.1514
2008-09-30 11:30:00,63.3,63.54,63.29,63.41,30935.640886965928,41.7,41.8581,41.6935,41.7725,30935.6409
2008-09-30 11:35:00,63.43,63.44,63.19,63.28,18063.81828015144,41.7857,41.7923,41.6276,41.6869,18063.8183
2008-09-30 11:40:00,63.29,63.42,63.26,63.42,21200.648999459165,41.6935,41.7791,41.6737,41.7791,21200.649
2008-09-30 11:45:00,63.42,63.87,63.37,63.87,26933.47755543537,41.7791,42.0755,41.7462,42.0755,26933.4776
2008-09-30 11:50:00,63.87,63.9,63.61,63.63,23039.480800432662,42.0755,42.0953,41.9043,41.9174,23039.4808
2008-09-30 11:55:00,63.63,63.77,63.61,63.61,18820.984315846403,41.9174,42.0097,41.9043,41.9043,18820.9843
2008-09-30 12:00:00,63.62,63.76,63.5,63.58,30611.141157382368,41.9108,42.0031,41.8318,41.8845,30611.1412
2008-09-30 12:05:00,63.59,63.61,63.45,63.47,22823.14764737696,41.8911,41.9043,41.7989,41.812,22823.1476
2008-09-30 12:10:00,63.46,63.5,63.36,63.43,28880.475932936723,41.8054,41.8318,41.7396,41.7857,28880.4759
2008-09-30 12:15:00,63.43,63.44,63.36,63.41,33098.972417522986,41.7857,41.7923,41.7396,41.7725,33098.9724
2008-09-30 12:20:00,63.42,63.49,63.25,63.38,72471.60627366144,41.7791,41.8252,41.6671,41.7527,72471.6063
2008-09-30 12:25:00,63.36,63.38,63.3,63.34,14926.9875608437,41.7396,41.7527,41.7,41.7264,14926.9876
2008-09-30 12:30:00,63.34,63.36,63.28,63.32,36668.46944294213,41.7264,41.7396,41.6869,41.7132,36668.4694
2008-09-30 12:35:00,63.33,63.38,63.31,63.38,23796.646836127635,41.7198,41.7527,41.7066,41.7527,23796.6468
2008-09-30 12:40:00,63.32,63.48,63.32,63.4,27474.31043807464,41.7132,41.8186,41.7132,41.7659,27474.3104
2008-09-30 12:45:00,63.42,63.46,63.31,63.4,26825.31097890752,41.7791,41.8054,41.7066,41.7659,26825.311
2008-09-30 12:50:00,63.39,63.42,63.31,63.36,28015.14332071389,41.7593,41.7791,41.7066,41.7396,28015.1433
2008-09-30 12:55:00,63.35,63.5,63.31,63.42,19686.316928069227,41.733,41.8318,41.7066,41.7791,19686.3169
2008-09-30 13:00:00,63.4,63.42,63.21,63.22,32882.63926446728,41.7659,41.7791,41.6407,41.6473,32882.6393
2008-09-30 13:05:00,63.23,63.29,63.18,63.29,22931.31422390481,41.6539,41.6935,41.621,41.6935,22931.3142
2008-09-30 13:10:00,63.28,63.39,63.09,63.38,26176.3115197404,41.6869,41.7593,41.5617,41.7527,26176.3115
2008-09-30 13:15:00,63.37,63.58,63.24,63.43,19794.48350459708,41.7462,41.8845,41.6605,41.7857,19794.4835
2008-09-30 13:20:00,63.43,63.46,63.28,63.42,13953.488372093025,41.7857,41.8054,41.6869,41.7791,13953.4884
2008-09-30 13:25:00,63.4,63.72,63.39,63.66,15900.486749594374,41.7659,41.9767,41.7593,41.9372,15900.4867
2008-09-30 13:30:00,63.63,63.99,63.62,63.81,19037.317468902107,41.9174,42.1546,41.9108,42.036,19037.3175
2008-09-30 13:35:00,63.84,64.04,63.83,63.93,28664.14277988101,42.0558,42.1875,42.0492,42.1151,28664.1428
2008-09-30 13:40:00,63.93,63.95,63.53,63.53,33856.13845321796,42.1151,42.1282,41.8516,41.8516,33856.1385
2008-09-30 13:45:00,63.55,63.76,63.52,63.75,14494.321254732287,41.8647,42.0031,41.845,41.9965,14494.3213
2008-09-30 13:50:00,63.78,63.79,63.66,63.72,25202.812330989724,42.0162,42.0228,41.9372,41.9767,25202.8123
2008-09-30 13:55:00,63.73,63.86,63.7,63.77,87831.26014061655,41.9833,42.0689,41.9635,42.0097,87831.2601
2008-09-30 14:00:00,63.78,63.79,63.55,63.55,25202.812330989724,42.0162,42.0228,41.8647,41.8647,25202.8123
2008-09-30 14:05:00,63.53,63.63,63.38,63.38,40778.79935100054,41.8516,41.9174,41.7527,41.7527,40778.7994
2008-09-30 14:10:00,63.39,63.55,63.36,63.52,56138.45321795565,41.7593,41.8647,41.7396,41.845,56138.4532
2008-09-30 14:15:00,63.52,63.55,63.32,63.36,44131.96322336398,41.845,41.8647,41.7132,41.7396,44131.9632
2008-09-30 14:20:00,63.36,63.74,63.35,63.73,97566.2520281233,41.7396,41.9899,41.733,41.9833,97566.252
2008-09-30 14:25:00,63.73,63.76,63.58,63.61,26176.3115197404,41.9833,42.0031,41.8845,41.9043,26176.3115
2008-09-30 14:30:00,63.62,63.71,63.6,63.62,46619.79448350459,41.9108,41.9701,41.8977,41.9108,46619.7945
2008-09-30 14:35:00,63.64,63.67,63.48,63.5,26825.31097890752,41.924,41.9438,41.8186,41.8318,26825.311
2008-09-30 14:40:00,63.5,63.58,63.36,63.56,20984.31584640346,41.8318,41.8845,41.7396,41.8713,20984.3158
2008-09-30 14:45:00,63.54,63.62,63.42,63.56,86100.5949161709,41.8581,41.9108,41.7791,41.8713,86100.5949
2008-09-30 14:50:00,63.55,63.72,63.43,63.46,34613.30448891292,41.8647,41.9767,41.7857,41.8054,34613.3045
2008-09-30 14:55:00,63.46,63.58,63.35,63.42,36560.30286641428,41.8054,41.8845,41.733,41.7791,36560.3029
2008-09-30 15:00:00,63.43,63.54,63.39,63.54,27798.8101676582,41.7857,41.8581,41.7593,41.8581,27798.8102
2008-09-30 15:05:00,63.51,63.67,63.48,63.51,16873.98593834505,41.8384,41.9438,41.8186,41.8384,16873.9859
2008-09-30 15:10:00,63.52,63.54,63.25,63.28,32233.63980530016,41.845,41.8581,41.6671,41.6869,32233.6398
2008-09-30 15:15:00,63.28,63.5,63.24,63.4,52352.6230394808,41.6869,41.8318,41.6605,41.7659,52352.623
2008-09-30 15:20:00,63.38,63.73,63.34,63.71,28123.30989724175,41.7527,41.9833,41.7264,41.9701,28123.3099
2008-09-30 15:25:00,63.74,63.81,63.57,63.65,25094.64575446187,41.9899,42.036,41.8779,41.9306,25094.6458
2008-09-30 15:30:00,63.67,63.68,63.39,63.4,37209.3023255814,41.9438,41.9504,41.7593,41.7659,37209.3023
2008-09-30 15:35:00,63.38,63.49,63.3,63.49,57436.45213628988,41.7527,41.8252,41.7,41.8252,57436.4521
2008-09-30 15:40:00,63.49,63.54,63.32,63.53,40129.79989183342,41.8252,41.8581,41.7132,41.8516,40129.7999
2008-09-30 15:45:00,63.53,63.84,63.47,63.78,49215.79232017307,41.8516,42.0558,41.812,42.0162,49215.7923
2008-09-30 15:50:00,63.8,63.8,63.29,63.38,56246.6197944835,42.0294,42.0294,41.6935,41.7527,56246.6198
2008-09-30 15:55:00,63.37,63.49,63.02,63.4,133693.88858842617,41.7462,41.8252,41.5156,41.7659,133693.8886
2008-10-01 09:30:00,62.88,63.34,62.65,62.85,23796.646836127635,41.4234,41.7264,41.2718,41.4036,23796.6468
2008-10-01 09:35:00,62.79,62.83,62.2,62.23,27257.97728501893,41.3641,41.3904,40.9754,40.9952,27257.9773
2008-10-01 09:40:00,62.27,62.51,62.15,62.39,22606.814494321254,41.0215,41.1796,40.9425,41.1006,22606.8145
2008-10-01 09:45:00,62.4,62.44,62.01,62.09,42293.13142239048,41.1071,41.1335,40.8502,40.9029,42293.1314
2008-10-01 09:50:00,62.11,62.11,61.64,61.83,49756.62520281233,40.9161,40.9161,40.6065,40.7316,49756.6252
2008-10-01 09:55:00,61.79,61.84,61.62,61.76,32990.80584099513,40.7053,40.7382,40.5933,40.6855,32990.8058
2008-10-01 10:00:00,61.71,61.71,61.13,61.22,47376.960519199565,40.6526,40.6526,40.2705,40.3298,47376.9605
2008-10-01 10:05:00,61.25,61.32,61.04,61.1,28123.30989724175,40.3496,40.3957,40.2112,40.2507,28123.3099
2008-10-01 10:10:00,61.14,61.23,60.88,61.14,26500.81124932396,40.2771,40.3364,40.1058,40.2771,26500.8112
2008-10-01 10:15:00,61.22,61.55,61.07,61.41,26392.644672796105,40.3298,40.5472,40.231,40.455,26392.6447
2008-10-01 10:20:00,61.46,61.48,61.31,61.42,44456.462952947535,40.4879,40.5011,40.3891,40.4616,44456.463
2008-10-01 10:25:00,61.47,61.52,61.38,61.38,14169.821525148727,40.4945,40.5274,40.4352,40.4352,14169.8215
2008-10-01 10:30:00,61.38,61.38,60.92,61.1,13412.655489453758,40.4352,40.4352,40.1322,40.2507,13412.6555
2008-10-01 10:35:00,61.1,61.16,60.88,60.92,21200.648999459165,40.2507,40.2903,40.1058,40.1322,21200.649
2008-10-01 10:40:00,60.94,61.05,60.9,60.95,20443.4829637642,40.1453,40.2178,40.119,40.1519,20443.483
2008-10-01 10:45:00,60.95,61.01,60.85,60.92,20118.98323418064,40.1519,40.1915,40.0861,40.1322,20118.9832
2008-10-01 10:50:00,60.92,61.0,60.83,60.98,16116.81990265008,40.1322,40.1849,40.0729,40.1717,16116.8199
2008-10-01 10:55:00,61.01,61.26,61.01,61.08,25527.312060573284,40.1915,40.3562,40.1915,40.2376,25527.3121
2008-10-01 11:00:00,61.07,61.11,60.84,60.84,9518.658734451054,40.231,40.2573,40.0795,40.0795,9518.6587
2008-10-01 11:05:00,60.83,61.16,60.83,61.14,20984.31584640346,40.0729,40.2903,40.0729,40.2771,20984.3158
2008-10-01 11:10:00,61.14,61.55,61.11,61.4,37317.46890210925,40.2771,40.5472,40.2573,40.4484,37317.4689
2008-10-01 11:15:00,61.39,61.65,61.34,61.64,33207.13899405084,40.4418,40.6131,40.4089,40.6065,33207.139
2008-10-01 11:20:00,61.64,61.9,61.64,61.8,27582.47701460249,40.6065,40.7778,40.6065,40.7119,27582.477
2008-10-01 11:25:00,61.81,62.01,61.78,61.99,17631.15197404002,40.7185,40.8502,40.6987,40.8371,17631.152
2008-10-01 11:30:00,62.01,62.06,61.69,61.72,16982.152514872905,40.8502,40.8832,40.6394,40.6592,16982.1525
2008-10-01 11:35:00,61.7,61.91,61.56,61.89,16873.98593834505,40.646,40.7844,40.5538,40.7712,16873.9859
2008-10-01 11:40:00,61.89,61.91,61.78,61.87,18604.6511627907,40.7712,40.7844,40.6987,40.758,18604.6512
2008-10-01 11:45:00,61.9,62.03,61.83,62.02,39264.4672796106,40.7778,40.8634,40.7316,40.8568,39264.4673
2008-10-01 11:50:00,61.99,62.25,61.96,62.21,28231.47647376961,40.8371,41.0083,40.8173,40.982,28231.4765
2008-10-01 11:55:00,62.23,62.24,62.03,62.06,13304.488912925906,40.9952,41.0017,40.8634,40.8832,13304.4889
2008-10-01 12:00:00,62.04,62.15,61.99,62.15,41752.29853975122,40.87,40.9425,40.8371,40.9425,41752.2985
2008-10-01 12:05:00,62.1,62.31,62.08,62.31,13304.488912925906,40.9095,41.0479,40.8963,41.0479,13304.4889
2008-10-01 12:10:00,62.34,62.42,62.26,62.39,11032.990805840996,41.0676,41.1203,41.0149,41.1006,11032.9908
2008-10-01 12:15:00,62.43,62.88,62.43,62.58,38831.80097349919,41.1269,41.4234,41.1269,41.2257,38831.801
2008-10-01 12:20:00,62.63,62.67,62.46,62.61,19686.316928069227,41.2587,41.285,41.1467,41.2455,19686.3169
2008-10-01 12:25:00,62.61,62.63,62.2,62.24,18712.81773931855,41.2455,41.2587,40.9754,41.0017,18712.8177
2008-10-01 12:30:00,62.25,62.56,62.18,62.45,22498.6479177934,41.0083,41.2125,40.9622,41.1401,22498.6479
2008-10-01 12:35:00,62.48,62.68,62.45,62.49,27041.64413196322,41.1598,41.2916,41.1401,41.1664,27041.6441
2008-10-01 12:40:00,62.54,62.71,62.45,62.58,27906.97674418605,41.1994,41.3114,41.1401,41.2257,27906.9767
2008-10-01 12:45:00,62.62,62.81,62.58,62.75,20118.98323418064,41.2521,41.3772,41.2257,41.3377,20118.9832
2008-10-01 12:50:00,62.77,63.08,62.71,62.82,28339.64305029745,41.3509,41.5551,41.3114,41.3838,28339.6431
2008-10-01 12:55:00,62.82,63.12,62.75,62.99,33207.13899405084,41.3838,41.5815,41.3377,41.4958,33207.139
2008-10-01 13:00:00,62.99,63.0,62.71,62.71,45321.79556517036,41.4958,41.5024,41.3114,41.3114,45321.7956
2008-10-01 13:05:00,62.71,62.8,62.45,62.53,22823.14764737696,41.3114,41.3707,41.1401,41.1928,22823.1476
2008-10-01 13:10:00,62.5,62.53,62.24,62.27,33856.13845321796,41.173,41.1928,41.0017,41.0215,33856.1385
2008-10-01 13:15:00,62.28,62.36,62.15,62.21,19145.484045429963,41.0281,41.0808,40.9425,40.982,19145.484
2008-10-01 13:20:00,62.21,62.28,62.14,62.21,22282.314764737694,40.982,41.0281,40.9359,40.982,22282.3148
2008-10-01 13:25:00,62.23,62.3,62.13,62.2,19902.65008112493,40.9952,41.0413,40.9293,40.9754,19902.6501
2008-10-01 13:30:00,62.26,62.26,62.07,62.19,38507.30124391563,41.0149,41.0149,40.8898,40.9688,38507.3012
2008-10-01 13:35:00,62.2,62.26,62.11,62.17,22390.48134126555,40.9754,41.0149,40.9161,40.9556,22390.4813
2008-10-01 13:40:00,62.17,62.62,61.9,62.38,43807.46349378042,40.9556,41.2521,40.7778,41.094,43807.4635
2008-10-01 13:45:00,62.6,62.64,62.23,62.35,56571.11952406706,41.2389,41.2653,40.9952,41.0742,56571.1195
2008-10-01 13:50:00,62.34,62.65,62.25,62.45,32449.972958355866,41.0676,41.2718,41.0083,41.1401,32449.973
2008-10-01 13:55:00,62.45,62.65,62.28,62.28,48242.29313142239,41.1401,41.2718,41.0281,41.0281,48242.2931
2008-10-01 14:00:00,62.27,62.37,62.18,62.36,36668.46944294213,41.0215,41.0874,40.9622,41.0808,36668.4694
2008-10-01 14:05:00,62.32,62.62,62.27,62.48,32341.806381828013,41.0544,41.2521,41.0215,41.1598,32341.8064
2008-10-01 14:10:00,62.5,62.51,62.29,62.31,20984.31584640346,41.173,41.1796,41.0347,41.0479,20984.3158
2008-10-01 14:15:00,62.31,62.51,62.31,62.42,20335.316387236344,41.0479,41.1796,41.0479,41.1203,20335.3164
2008-10-01 14:20:00,62.47,62.65,62.39,62.51,24229.313142239047,41.1533,41.2718,41.1006,41.1796,24229.3131
2008-10-01 14:25:00,62.48,62.64,62.37,62.63,29096.809085992427,41.1598,41.2653,41.0874,41.2587,29096.8091
2008-10-01 14:30:00,62.58,62.58,62.26,62.3,36343.96971335857,41.2257,41.2257,41.0149,41.0413,36343.9697
2008-10-01 14:35:00,62.25,62.43,62.25,62.43,13196.322336398052,41.0083,41.1269,41.0083,41.1269,13196.3223
2008-10-01 14:40:00,62.43,62.51,62.24,62.49,23688.480259599783,41.1269,41.1796,41.0017,41.1664,23688.4803
2008-10-01 14:45:00,62.45,62.51,62.27,62.39,21957.815035154137,41.1401,41.1796,41.0215,41.1006,21957.815
2008-10-01 14:50:00,62.41,62.5,62.26,62.31,23039.480800432662,41.1137,41.173,41.0149,41.0479,23039.4808
2008-10-01 14:55:00,62.33,62.37,61.9,62.01,36884.80259599783,41.061,41.0874,40.7778,40.8502,36884.8026
2008-10-01 15:00:00,62.0,62.05,61.9,61.91,20659.8161168199,40.8436,40.8766,40.7778,40.7844,20659.8161
2008-10-01 15:05:00,61.91,62.02,61.83,61.98,28015.14332071389,40.7844,40.8568,40.7316,40.8305,28015.1433
2008-10-01 15:10:00,61.97,62.18,61.87,61.92,52244.45646295295,40.8239,40.9622,40.758,40.7909,52244.4565
2008-10-01 15:15:00,61.92,61.94,61.61,61.79,23580.31368307193,40.7909,40.8041,40.5867,40.7053,23580.3137
2008-10-01 15:20:00,61.79,61.81,61.68,61.76,20984.31584640346,40.7053,40.7185,40.6328,40.6855,20984.3158
2008-10-01 15:25:00,61.72,61.81,61.65,61.7,35370.470524607896,40.6592,40.7185,40.6131,40.646,35370.4705
2008-10-01 15:30:00,61.72,61.89,61.72,61.78,45429.96214169821,40.6592,40.7712,40.6592,40.6987,45429.9621
2008-10-01 15:35:00,61.78,61.84,61.44,61.53,44780.9626825311,40.6987,40.7382,40.4747,40.534,44780.9627
2008-10-01 15:40:00,61.53,61.73,61.41,61.67,39588.96700919416,40.534,40.6658,40.455,40.6262,39588.967
2008-10-01 15:45:00,61.67,61.78,61.5,61.53,36776.63601946998,40.6262,40.6987,40.5143,40.534,36776.636
2008-10-01 15:50:00,61.51,61.7,61.48,61.66,40454.29962141698,40.5208,40.646,40.5011,40.6197,40454.2996
2008-10-01 15:55:00,61.66,61.78,61.59,61.71,65873.44510546241,40.6197,40.6987,40.5735,40.6526,65873.4451
2008-10-02 09:30:00,61.2,61.74,60.62,61.05,52568.956192536505,40.3166,40.6724,39.9345,40.2178,52568.9562
2008-10-02 09:35:00,61.03,61.07,60.44,60.74,33098.972417522986,40.2046,40.231,39.816,40.0136,33098.9724
2008-10-02 09:40:00,60.74,60.95,60.57,60.59,40454.29962141698,40.0136,40.1519,39.9016,39.9148,40454.2996
2008-10-02 09:45:00,60.5,61.09,60.5,60.73,23147.64737696052,39.8555,40.2442,39.8555,40.007,23147.6474
2008-10-02 09:50:00,60.69,60.95,60.57,60.87,44348.29637641968,39.9807,40.1519,39.9016,40.0992,44348.2964
2008-10-02 09:55:00,60.86,60.9,60.53,60.59,31260.140616549485,40.0926,40.119,39.8753,39.9148,31260.1406
2008-10-02 10:00:00,60.56,60.8,60.45,60.8,48783.12601406165,39.895,40.0531,39.8225,40.0531,48783.126
2008-10-02 10:05:00,60.76,60.76,60.43,60.56,25959.97836668469,40.0268,40.0268,39.8094,39.895,25959.9784
2008-10-02 10:10:00,60.55,60.99,60.55,60.92,36560.30286641428,39.8884,40.1783,39.8884,40.1322,36560.3029
2008-10-02 10:15:00,60.98,61.01,60.72,60.85,26608.977825851813,40.1717,40.1915,40.0004,40.0861,26608.9778
2008-10-02 10:20:00,60.86,61.0,60.7,60.79,46836.127636560304,40.0926,40.1849,39.9872,40.0465,46836.1276
2008-10-02 10:25:00,60.79,61.19,60.78,61.08,33098.972417522986,40.0465,40.31,40.0399,40.2376,33098.9724
2008-10-02 10:30:00,61.08,61.25,60.91,61.16,48891.2925905895,40.2376,40.3496,40.1256,40.2903,48891.2926
2008-10-02 10:35:00,61.13,61.26,60.78,60.85,25851.81179015684,40.2705,40.3562,40.0399,40.0861,25851.8118
2008-10-02 10:40:00,60.83,60.83,60.5,60.75,25959.97836668469,40.0729,40.0729,39.8555,40.0202,25959.9784
2008-10-02 10:45:00,60.76,60.81,60.44,60.44,17090.319091400757,40.0268,40.0597,39.816,39.816,17090.3191
2008-10-02 10:50:00,60.5,60.8,60.46,60.49,23904.813412655487,39.8555,40.0531,39.8291,39.8489,23904.8134
2008-10-02 10:55:00,60.49,60.55,60.31,60.42,30178.47485127096,39.8489,39.8884,39.7303,39.8028,30178.4749
2008-10-02 11:00:00,60.4,60.55,60.23,60.24,19037.317468902107,39.7896,39.8884,39.6776,39.6842,19037.3175
2008-10-02 11:05:00,60.23,60.25,59.86,59.94,69118.442401298,39.6776,39.6908,39.4339,39.4866,69118.4424
2008-10-02 11:10:00,59.94,60.29,59.88,60.19,43158.4640346133,39.4866,39.7171,39.4471,39.6513,43158.464
2008-10-02 11:15:00,60.2,60.43,60.11,60.38,47917.79340183883,39.6579,39.8094,39.5986,39.7764,47917.7934
2008-10-02 11:20:00,60.42,60.67,60.28,60.67,65440.778799351,39.8028,39.9675,39.7106,39.9675,65440.7788
2008-10-02 11:25:00,60.67,60.72,60.46,60.54,32990.80584099513,39.9675,40.0004,39.8291,39.8818,32990.8058
2008-10-02 11:30:00,60.54,60.55,60.23,60.35,20767.98269334776,39.8818,39.8884,39.6776,39.7567,20767.9827
2008-10-02 11:35:00,60.35,60.76,60.27,60.68,28123.30989724175,39.7567,40.0268,39.704,39.9741,28123.3099
2008-10-02 11:40:00,60.66,61.05,60.55,61.0,30935.640886965928,39.9609,40.2178,39.8884,40.1849,30935.6409
2008-10-02 11:45:00,60.98,61.02,60.83,60.95,12330.98972417523,40.1717,40.198,40.0729,40.1519,12330.9897
2008-10-02 11:50:00,60.95,60.96,60.8,60.87,11790.156841535963,40.1519,40.1585,40.0531,40.0992,11790.1568
2008-10-02 11:55:00,60.89,61.12,60.87,61.1,11790.156841535963,40.1124,40.2639,40.0992,40.2507,11790.1568
2008-10-02 12:00:00,61.04,61.42,61.02,61.28,26717.144402379665,40.2112,40.4616,40.198,40.3693,26717.1444
2008-10-02 12:05:00,61.26,61.29,61.15,61.22,14602.48783126014,40.3562,40.3759,40.2837,40.3298,14602.4878
2008-10-02 12:10:00,61.23,61.41,61.18,61.2,28231.47647376961,40.3364,40.455,40.3034,40.3166,28231.4765
2008-10-02 12:15:00,61.22,61.3,61.2,61.26,30611.141157382368,40.3298,40.3825,40.3166,40.3562,30611.1412
2008-10-02 12:20:00,61.27,61.27,61.06,61.11,30394.808004326664,40.3627,40.3627,40.2244,40.2573,30394.808
2008-10-02 12:25:00,61.11,61.13,60.86,60.88,13196.322336398052,40.2573,40.2705,40.0926,40.1058,13196.3223
2008-10-02 12:30:00,60.91,60.97,60.82,60.96,11249.3239588967,40.1256,40.1651,40.0663,40.1585,11249.324
2008-10-02 12:35:00,60.98,61.04,60.79,60.83,16657.652785289345,40.1717,40.2112,40.0465,40.0729,16657.6528
2008-10-02 12:40:00,60.87,60.87,60.61,60.63,27257.97728501893,40.0992,40.0992,39.928,39.9411,27257.9773
2008-10-02 12:45:00,60.66,60.69,60.51,60.61,22390.48134126555,39.9609,39.9807,39.8621,39.928,22390.4813
2008-10-02 12:50:00,60.58,60.82,60.55,60.77,20659.8161168199,39.9082,40.0663,39.8884,40.0334,20659.8161
2008-10-02 12:55:00,60.78,60.88,60.71,60.78,21525.148729042725,40.0399,40.1058,39.9938,40.0399,21525.1487
2008-10-02 13:00:00,60.78,60.78,60.52,60.55,15359.65386695511,40.0399,40.0399,39.8687,39.8884,15359.6539
2008-10-02 13:05:00,60.53,60.63,60.43,60.47,19686.316928069227,39.8753,39.9411,39.8094,39.8357,19686.3169
2008-10-02 13:10:00,60.49,60.61,60.36,60.59,42833.96430502975,39.8489,39.928,39.7633,39.9148,42833.9643
2008-10-02 13:15:00,60.59,60.59,60.41,60.44,28880.475932936723,39.9148,39.9148,39.7962,39.816,28880.4759
2008-10-02 13:20:00,60.42,60.55,60.19,60.19,26933.47755543537,39.8028,39.8884,39.6513,39.6513,26933.4776
2008-10-02 13:25:00,60.19,60.36,60.17,60.29,12222.823147647376,39.6513,39.7633,39.6381,39.7171,12222.8231
2008-10-02 13:30:00,60.32,60.46,60.16,60.27,18604.6511627907,39.7369,39.8291,39.6315,39.704,18604.6512
2008-10-02 13:35:00,60.26,60.26,60.09,60.18,30070.308274743104,39.6974,39.6974,39.5854,39.6447,30070.3083
2008-10-02 13:40:00,60.17,60.59,60.09,60.56,49972.95835586804,39.6381,39.9148,39.5854,39.895,49972.9584
2008-10-02 13:45:00,60.58,60.6,60.17,60.19,84045.4299621417,39.9082,39.9214,39.6381,39.6513,84045.43
2008-10-02 13:50:00,60.18,60.23,59.88,60.11,95294.7539210384,39.6447,39.6776,39.4471,39.5986,95294.7539
2008-10-02 13:55:00,60.07,60.38,60.0,60.35,22606.814494321254,39.5722,39.7764,39.5261,39.7567,22606.8145
2008-10-02 14:00:00,60.33,60.39,60.09,60.09,27257.97728501893,39.7435,39.783,39.5854,39.5854,27257.9773
2008-10-02 14:05:00,60.1,60.28,60.04,60.15,53109.789075175766,39.592,39.7106,39.5525,39.6249,53109.7891
2008-10-02 14:10:00,60.15,60.42,60.06,60.14,27690.64359113034,39.6249,39.8028,39.5656,39.6183,27690.6436
2008-10-02 14:15:00,60.13,60.13,59.81,59.81,20227.14981070849,39.6117,39.6117,39.4009,39.4009,20227.1498
2008-10-02 14:20:00,59.82,59.91,59.66,59.66,27257.97728501893,39.4075,39.4668,39.3021,39.3021,27257.9773
2008-10-02 14:25:00,59.66,59.75,59.62,59.69,16333.153055705789,39.3021,39.3614,39.2758,39.3219,16333.1531
2008-10-02 14:30:00,59.7,59.78,59.62,59.78,37641.968631692806,39.3285,39.3812,39.2758,39.3812,37641.9686
2008-10-02 14:35:00,59.75,59.77,59.31,59.45,51379.12385073013,39.3614,39.3746,39.0716,39.1638,51379.1239
2008-10-02 14:40:00,59.49,59.59,59.27,59.34,28880.475932936723,39.1901,39.256,39.0452,39.0913,28880.4759
2008-10-02 14:45:00,59.33,59.78,59.33,59.68,33964.30502974581,39.0847,39.3812,39.0847,39.3153,33964.305
2008-10-02 14:50:00,59.69,59.75,59.45,59.45,14602.48783126014,39.3219,39.3614,39.1638,39.1638,14602.4878
2008-10-02 14:55:00,59.49,59.88,59.49,59.85,26717.144402379665,39.1901,39.4471,39.1901,39.4273,26717.1444
2008-10-02 15:00:00,59.81,59.96,59.74,59.94,52677.12276906436,39.4009,39.4998,39.3548,39.4866,52677.1228
2008-10-02 15:05:00,59.94,60.09,59.84,59.84,37750.13520822066,39.4866,39.5854,39.4207,39.4207,37750.1352
2008-10-02 15:10:00,59.84,59.97,59.67,59.67,55056.78745267712,39.4207,39.5063,39.3087,39.3087,55056.7875
2008-10-02 15:15:00,59.69,59.69,59.25,59.25,32774.47268793943,39.3219,39.3219,39.032,39.032,32774.4727
2008-10-02 15:20:00,59.25,59.45,59.12,59.45,35045.97079502434,39.032,39.1638,38.9464,39.1638,35045.9708
2008-10-02 15:25:00,59.46,59.49,58.97,59.17,31584.640346133045,39.1704,39.1901,38.8476,38.9793,31584.6403
2008-10-02 15:30:00,59.15,59.69,59.15,59.42,43482.96376419686,38.9661,39.3219,38.9661,39.144,43482.9638
2008-10-02 15:35:00,59.39,59.43,59.01,59.08,39156.30070308274,39.1243,39.1506,38.8739,38.92,39156.3007
2008-10-02 15:40:00,59.08,59.2,58.93,59.12,83720.93023255814,38.92,38.9991,38.8212,38.9464,83720.9302
2008-10-02 15:45:00,59.12,59.17,58.93,59.08,77230.93564088696,38.9464,38.9793,38.8212,38.92,77230.9356
2008-10-02 15:50:00,59.08,59.33,59.06,59.3,67495.9437533802,38.92,39.0847,38.9069,39.065,67495.9438
2008-10-02 15:55:00,59.3,59.31,59.0,59.02,91941.59004867496,39.065,39.0716,38.8673,38.8805,91941.59
2008-10-03 09:30:00,60.36,60.62,59.94,60.46,24445.64629529475,39.7633,39.9345,39.4866,39.8291,24445.6463
2008-10-03 09:35:00,60.47,60.82,60.39,60.69,13088.1557598702,39.8357,40.0663,39.783,39.9807,13088.1558
2008-10-03 09:40:00,60.84,60.95,60.55,60.77,23363.980530016222,40.0795,40.1519,39.8884,40.0334,23363.9805
2008-10-03 09:45:00,60.74,60.96,60.59,60.61,25635.478637101136,40.0136,40.1585,39.9148,39.928,25635.4786
2008-10-03 09:50:00,60.63,61.12,60.62,60.98,30611.141157382368,39.9411,40.2639,39.9345,40.1717,30611.1412
2008-10-03 09:55:00,61.02,61.12,60.72,60.98,26717.144402379665,40.198,40.2639,40.0004,40.1717,26717.1444
2008-10-03 10:00:00,60.98,61.19,60.64,60.68,24986.47917793402,40.1717,40.31,39.9477,39.9741,24986.4792
2008-10-03 10:05:00,60.62,60.65,60.35,60.62,13088.1557598702,39.9345,39.9543,39.7567,39.9345,13088.1558
2008-10-03 10:10:00,60.59,60.94,60.46,60.86,17522.98539751217,39.9148,40.1453,39.8291,40.0926,17522.9854
2008-10-03 10:15:00,60.87,61.07,60.8,60.98,31584.640346133045,40.0992,40.231,40.0531,40.1717,31584.6403
2008-10-03 10:20:00,61.04,61.15,60.67,60.78,48891.2925905895,40.2112,40.2837,39.9675,40.0399,48891.2926
2008-10-03 10:25:00,60.78,61.14,60.64,61.12,28664.14277988101,40.0399,40.2771,39.9477,40.2639,28664.1428
2008-10-03 10:30:00,61.1,61.29,61.02,61.23,43158.4640346133,40.2507,40.3759,40.198,40.3364,43158.464
2008-10-03 10:35:00,61.24,61.41,61.11,61.26,36884.80259599783,40.343,40.455,40.2573,40.3562,36884.8026
2008-10-03 10:40:00,61.23,61.23,61.01,61.05,34072.47160627366,40.3364,40.3364,40.1915,40.2178,34072.4716
2008-10-03 10:45:00,61.05,61.14,61.04,61.13,19037.317468902107,40.2178,40.2771,40.2112,40.2705,19037.3175
2008-10-03 10:50:00,61.11,61.58,61.11,61.56,28880.475932936723,40.2573,40.567,40.2573,40.5538,28880.4759
2008-10-03 10:55:00,61.55,61.59,61.3,61.45,22823.14764737696,40.5472,40.5735,40.3825,40.4813,22823.1476
2008-10-03 11:00:00,61.47,61.57,61.38,61.44,33747.9718766901,40.4945,40.5604,40.4352,40.4747,33747.9719
2008-10-03 11:05:00,61.48,61.64,61.48,61.62,31692.806922660897,40.5011,40.6065,40.5011,40.5933,31692.8069
2008-10-03 11:10:00,61.59,61.76,61.41,61.44,31476.4737696052,40.5735,40.6855,40.455,40.4747,31476.4738
2008-10-03 11:15:00,61.42,61.6,61.16,61.17,31260.140616549485,40.4616,40.5801,40.2903,40.2969,31260.1406
2008-10-03 11:20:00,61.13,61.16,60.88,61.05,24553.812871822607,40.2705,40.2903,40.1058,40.2178,24553.8129
2008-10-03 11:25:00,61.07,61.08,60.81,60.84,33315.30557057869,40.231,40.2376,40.0597,40.0795,33315.3056
2008-10-03 11:30:00,60.88,61.11,60.85,61.11,19902.65008112493,40.1058,40.2573,40.0861,40.2573,19902.6501
2008-10-03 11:35:00,61.15,61.2,61.02,61.16,26392.644672796105,40.2837,40.3166,40.198,40.2903,26392.6447
2008-10-03 11:40:00,61.17,61.29,60.98,60.99,56246.6197944835,40.2969,40.3759,40.1717,40.1783,56246.6198
2008-10-03 11:45:00,60.99,61.06,60.88,60.89,27582.47701460249,40.1783,40.2244,40.1058,40.1124,27582.477
2008-10-03 11:50:00,60.91,60.93,60.59,60.68,48242.29313142239,40.1256,40.1388,39.9148,39.9741,48242.2931
2008-10-03 11:55:00,60.69,60.98,60.69,60.96,40670.63277447269,39.9807,40.1717,39.9807,40.1585,40670.6328
2008-10-03 12:00:00,60.99,61.03,60.79,60.89,29745.808545159543,40.1783,40.2046,40.0465,40.1124,29745.8085
2008-10-03 12:05:00,60.88,60.88,60.58,60.72,36668.46944294213,40.1058,40.1058,39.9082,40.0004,36668.4694
2008-10-03 12:10:00,60.73,60.91,60.73,60.86,10600.324499729582,40.007,40.1256,40.007,40.0926,10600.3245
2008-10-03 12:15:00,60.87,60.9,60.52,60.61,31043.80746349378,40.0992,40.119,39.8687,39.928,31043.8075
2008-10-03 12:20:00,60.62,60.63,60.2,60.37,24553.812871822607,39.9345,39.9411,39.6579,39.7698,24553.8129
2008-10-03 12:25:00,60.37,60.54,60.35,60.45,42833.96430502975,39.7698,39.8818,39.7567,39.8225,42833.9643
2008-10-03 12:30:00,60.46,60.65,60.45,60.65,10275.824770146024,39.8291,39.9543,39.8225,39.9543,10275.8248
2008-10-03 12:35:00,60.66,60.88,60.64,60.87,19361.817198485667,39.9609,40.1058,39.9477,40.0992,19361.8172
2008-10-03 12:40:00,60.93,61.14,60.81,61.06,14818.820984315846,40.1388,40.2771,40.0597,40.2244,14818.821
2008-10-03 12:45:00,61.1,61.13,60.67,60.96,21741.48188209843,40.2507,40.2705,39.9675,40.1585,21741.4819
2008-10-03 12:50:00,60.92,61.16,60.87,61.16,13628.988642509465,40.1322,40.2903,40.0992,40.2903,13628.9886
2008-10-03 12:55:00,61.23,61.31,61.16,61.28,10383.991346673878,40.3364,40.3891,40.2903,40.3693,10383.9913
2008-10-03 13:00:00,61.25,61.29,60.96,61.13,22174.14818820984,40.3496,40.3759,40.1585,40.2705,22174.1482
2008-10-03 13:05:00,61.15,61.49,60.94,61.31,44564.62952947539,40.2837,40.5077,40.1453,40.3891,44564.6295
2008-10-03 13:10:00,61.32,61.4,60.72,61.16,42184.96484586263,40.3957,40.4484,40.0004,40.2903,42184.9648
2008-10-03 13:15:00,61.12,61.27,60.76,61.09,17414.818820984314,40.2639,40.3627,40.0268,40.2442,17414.8188
2008-10-03 13:20:00,61.08,61.49,60.56,60.73,35803.136830719304,40.2376,40.5077,39.895,40.007,35803.1368
2008-10-03 13:25:00,60.74,60.78,59.94,60.32,31692.806922660897,40.0136,40.0399,39.4866,39.7369,31692.8069
2008-10-03 13:30:00,60.37,60.52,59.78,59.94,26608.977825851813,39.7698,39.8687,39.3812,39.4866,26608.9778
2008-10-03 13:35:00,60.0,60.24,59.78,60.09,30286.641427798808,39.5261,39.6842,39.3812,39.5854,30286.6414
2008-10-03 13:40:00,60.1,60.14,59.4,59.46,31260.140616549485,39.592,39.6183,39.1308,39.1704,31260.1406
2008-10-03 13:45:00,59.42,60.32,59.4,60.07,47160.62736614386,39.144,39.7369,39.1308,39.5722,47160.6274
2008-10-03 13:50:00,60.07,60.58,59.64,59.65,50297.4580854516,39.5722,39.9082,39.2889,39.2955,50297.4581
2008-10-03 13:55:00,59.63,59.92,59.61,59.85,33098.972417522986,39.2824,39.4734,39.2692,39.4273,33098.9724
2008-10-03 14:00:00,59.88,59.95,59.41,59.76,38399.13466738778,39.4471,39.4932,39.1374,39.368,38399.1347
2008-10-03 14:05:00,59.78,60.18,59.75,60.09,26068.14494321255,39.3812,39.6447,39.3614,39.5854,26068.1449
2008-10-03 14:10:00,60.09,60.28,59.96,60.02,18712.81773931855,39.5854,39.7106,39.4998,39.5393,18712.8177
2008-10-03 14:15:00,60.05,60.06,59.65,59.83,38723.63439697133,39.559,39.5656,39.2955,39.4141,38723.6344
2008-10-03 14:20:00,59.84,59.91,59.34,59.41,83937.26338561384,39.4207,39.4668,39.0913,39.1374,83937.2634
2008-10-03 14:25:00,59.42,59.75,59.08,59.18,52028.12330989724,39.144,39.3614,38.92,38.9859,52028.1233
2008-10-03 14:30:00,59.15,59.35,58.77,58.93,47160.62736614386,38.9661,39.0979,38.7158,38.8212,47160.6274
2008-10-03 14:35:00,58.93,59.33,58.92,59.32,51811.79015684153,38.8212,39.0847,38.8146,39.0781,51811.7902
2008-10-03 14:40:00,59.33,59.68,59.27,59.51,53542.45538128718,39.0847,39.3153,39.0452,39.2033,53542.4554
2008-10-03 14:45:00,59.5,59.63,59.0,59.33,73769.60519199567,39.1967,39.2824,38.8673,39.0847,73769.6052
2008-10-03 14:50:00,59.36,59.49,59.16,59.4,42293.13142239048,39.1045,39.1901,38.9727,39.1308,42293.1314
2008-10-03 14:55:00,59.39,59.71,59.08,59.67,34505.13791238507,39.1243,39.3351,38.92,39.3087,34505.1379
2008-10-03 15:00:00,59.69,60.08,59.66,59.83,32449.972958355866,39.3219,39.5788,39.3021,39.4141,32449.973
2008-10-03 15:05:00,59.82,59.86,59.46,59.57,30611.141157382368,39.4075,39.4339,39.1704,39.2428,30611.1412
2008-10-03 15:10:00,59.56,59.57,59.33,59.35,29313.14223904813,39.2362,39.2428,39.0847,39.0979,29313.1422
2008-10-03 15:15:00,59.36,59.57,59.26,59.31,26717.144402379665,39.1045,39.2428,39.0386,39.0716,26717.1444
2008-10-03 15:20:00,59.31,59.36,59.03,59.06,32017.306652244457,39.0716,39.1045,38.8871,38.9069,32017.3067
2008-10-03 15:25:00,59.04,59.25,58.86,59.08,39156.30070308274,38.8937,39.032,38.7751,38.92,39156.3007
2008-10-03 15:30:00,59.09,59.48,59.04,59.32,40129.79989183342,38.9266,39.1835,38.8937,39.0781,40129.7999
2008-10-03 15:35:00,59.3,59.36,58.98,59.02,44889.12925905895,39.065,39.1045,38.8542,38.8805,44889.1293
2008-10-03 15:40:00,59.01,59.01,58.24,58.39,70632.77447268793,38.8739,38.8739,38.3667,38.4655,70632.7745
2008-10-03 15:45:00,58.4,58.6,58.27,58.37,44780.9626825311,38.4721,38.6038,38.3864,38.4523,44780.9627
2008-10-03 15:50:00,58.37,58.88,58.36,58.83,58409.95132504056,38.4523,38.7883,38.4457,38.7553,58409.9513
2008-10-03 15:55:00,58.84,58.91,58.6,58.61,63385.61384532179,38.7619,38.808,38.6038,38.6104,63385.6138
2008-10-06 09:30:00,56.88,57.23,56.14,57.02,68361.27636560303,37.4707,37.7013,36.9833,37.563,68361.2764
2008-10-06 09:35:00,57.02,57.15,56.73,57.03,38615.46782044348,37.563,37.6486,37.3719,37.5696,38615.4678
2008-10-06 09:40:00,56.84,56.94,56.15,56.33,29529.47539210384,37.4444,37.5103,36.9898,37.1084,29529.4754
2008-10-06 09:45:00,56.33,56.62,56.18,56.62,17090.319091400757,37.1084,37.2995,37.0096,37.2995,17090.3191
2008-10-06 09:50:00,56.51,56.54,56.13,56.21,11898.323418063816,37.227,37.2468,36.9767,37.0294,11898.3234
2008-10-06 09:55:00,56.19,56.19,55.53,55.73,38615.46782044348,37.0162,37.0162,36.5814,36.7132,38615.4678
2008-10-06 10:00:00,55.68,55.87,55.21,55.41,35154.13737155219,36.6802,36.8054,36.3706,36.5024,35154.1374
2008-10-06 10:05:00,55.44,55.78,55.22,55.59,29313.14223904813,36.5221,36.7461,36.3772,36.6209,29313.1422
2008-10-06 10:10:00,55.71,55.78,55.3,55.34,23363.980530016222,36.7,36.7461,36.4299,36.4562,23363.9805
2008-10-06 10:15:00,55.3,55.45,54.57,54.66,35911.30340724716,36.4299,36.5287,35.949,36.0083,35911.3034
2008-10-06 10:20:00,54.62,55.27,54.57,55.14,40237.96646836127,35.9819,36.4101,35.949,36.3245,40237.9665
2008-10-06 10:25:00,55.14,55.27,54.72,54.91,25851.81179015684,36.3245,36.4101,36.0478,36.173,25851.8118
2008-10-06 10:30:00,54.86,54.96,54.55,54.61,26717.144402379665,36.14,36.2059,35.9358,35.9753,26717.1444
2008-10-06 10:35:00,54.58,54.58,54.09,54.12,34937.80421849649,35.9556,35.9556,35.6328,35.6525,34937.8042
2008-10-06 10:40:00,54.12,54.35,53.33,53.55,35370.470524607896,35.6525,35.8041,35.1321,35.277,35370.4705
2008-10-06 10:45:00,53.58,54.73,53.54,54.41,47809.626825310974,35.2968,36.0544,35.2705,35.8436,47809.6268
2008-10-06 10:50:00,54.43,55.08,54.43,55.08,41211.46565711195,35.8568,36.285,35.8568,36.285,41211.4657
2008-10-06 10:55:00,55.13,55.29,55.02,55.29,17631.15197404002,36.3179,36.4233,36.2454,36.4233,17631.152
2008-10-06 11:00:00,55.35,55.47,54.95,55.46,32558.13953488372,36.4628,36.5419,36.1993,36.5353,32558.1395
2008-10-06 11:05:00,55.45,55.99,55.28,55.99,38723.63439697133,36.5287,36.8844,36.4167,36.8844,38723.6344
2008-10-06 11:10:00,55.96,56.11,55.27,55.36,33531.638723634394,36.8647,36.9635,36.4101,36.4694,33531.6387
2008-10-06 11:15:00,55.38,55.93,55.31,55.93,26500.81124932396,36.4826,36.8449,36.4365,36.8449,26500.8112
2008-10-06 11:20:00,55.93,56.22,55.59,55.88,38074.63493780421,36.8449,37.036,36.6209,36.812,38074.6349
2008-10-06 11:25:00,55.91,56.28,55.67,55.89,28555.97620335316,36.8317,37.0755,36.6736,36.8186,28555.9762
2008-10-06 11:30:00,55.85,55.85,55.37,55.5,34505.13791238507,36.7922,36.7922,36.476,36.5616,34505.1379
2008-10-06 11:35:00,55.55,55.62,55.16,55.49,43374.797187669006,36.5946,36.6407,36.3377,36.5551,43374.7972
2008-10-06 11:40:00,55.47,55.53,55.13,55.4,25094.64575446187,36.5419,36.5814,36.3179,36.4958,25094.6458
2008-10-06 11:45:00,55.39,55.78,55.25,55.29,45646.29529475392,36.4892,36.7461,36.397,36.4233,45646.2953
2008-10-06 11:50:00,55.26,55.26,55.04,55.16,29745.808545159543,36.4035,36.4035,36.2586,36.3377,29745.8085
2008-10-06 11:55:00,55.16,55.33,55.11,55.18,33423.47214710654,36.3377,36.4497,36.3047,36.3508,33423.4721
2008-10-06 12:00:00,55.14,55.79,55.13,55.47,22282.314764737694,36.3245,36.7527,36.3179,36.5419,22282.3148
2008-10-06 12:05:00,55.52,55.65,55.13,55.13,13196.322336398052,36.5748,36.6605,36.3179,36.3179,13196.3223
2008-10-06 12:10:00,55.15,55.38,55.01,55.31,16333.153055705789,36.3311,36.4826,36.2388,36.4365,16333.1531
2008-10-06 12:15:00,55.33,55.33,54.8,55.27,23580.31368307193,36.4497,36.4497,36.1005,36.4101,23580.3137
2008-10-06 12:20:00,55.23,55.32,55.06,55.32,26933.47755543537,36.3838,36.4431,36.2718,36.4431,26933.4776
2008-10-06 12:25:00,55.33,55.41,55.02,55.29,18280.15143320714,36.4497,36.5024,36.2454,36.4233,18280.1514
2008-10-06 12:30:00,55.29,55.47,55.14,55.19,10492.15792320173,36.4233,36.5419,36.3245,36.3574,10492.1579
2008-10-06 12:35:00,55.21,55.22,54.68,54.68,13412.655489453758,36.3706,36.3772,36.0215,36.0215,13412.6555
2008-10-06 12:40:00,54.7,54.88,54.65,54.8,16982.152514872905,36.0346,36.1532,36.0017,36.1005,16982.1525
2008-10-06 12:45:00,54.86,55.04,54.55,55.04,22390.48134126555,36.14,36.2586,35.9358,36.2586,22390.4813
2008-10-06 12:50:00,55.08,55.15,54.92,54.92,15575.987020010816,36.285,36.3311,36.1796,36.1796,15575.987
2008-10-06 12:55:00,54.96,54.97,54.48,54.6,14169.821525148727,36.2059,36.2125,35.8897,35.9688,14169.8215
2008-10-06 13:00:00,54.6,55.02,54.42,55.01,20118.98323418064,35.9688,36.2454,35.8502,36.2388,20118.9832
2008-10-06 13:05:00,55.03,55.2,54.82,54.82,12979.989183342346,36.252,36.364,36.1137,36.1137,12979.9892
2008-10-06 13:10:00,54.82,54.98,54.63,54.72,37858.30178474851,36.1137,36.2191,35.9885,36.0478,37858.3018
2008-10-06 13:15:00,54.72,55.08,54.65,55.07,13412.655489453758,36.0478,36.285,36.0017,36.2784,13412.6555
2008-10-06 13:20:00,55.11,55.58,55.05,55.43,11357.490535424551,36.3047,36.6143,36.2652,36.5155,11357.4905
2008-10-06 13:25:00,55.41,55.59,54.96,54.96,14602.48783126014,36.5024,36.6209,36.2059,36.2059,14602.4878
2008-10-06 13:30:00,54.97,55.03,54.67,54.7,15467.820443482964,36.2125,36.252,36.0149,36.0346,15467.8204
2008-10-06 13:35:00,54.74,54.8,54.55,54.8,15251.487290427258,36.061,36.1005,35.9358,36.1005,15251.4873
2008-10-06 13:40:00,54.79,54.99,54.57,54.77,27582.47701460249,36.0939,36.2257,35.949,36.0807,27582.477
2008-10-06 13:45:00,54.79,54.79,54.34,54.34,16982.152514872905,36.0939,36.0939,35.7975,35.7975,16982.1525
2008-10-06 13:50:00,54.34,55.0,54.19,54.93,34505.13791238507,35.7975,36.2323,35.6987,36.1861,34505.1379
2008-10-06 13:55:00,54.88,55.17,54.87,54.98,18712.81773931855,36.1532,36.3443,36.1466,36.2191,18712.8177
2008-10-06 14:00:00,55.0,55.01,54.55,54.55,20659.8161168199,36.2323,36.2388,35.9358,35.9358,20659.8161
2008-10-06 14:05:00,54.58,55.18,54.58,54.88,26068.14494321255,35.9556,36.3508,35.9556,36.1532,26068.1449
2008-10-06 14:10:00,54.89,55.15,54.67,54.67,27474.31043807464,36.1598,36.3311,36.0149,36.0149,27474.3104
2008-10-06 14:15:00,54.77,55.0,54.37,54.37,30286.641427798808,36.0807,36.2323,35.8172,35.8172,30286.6414
2008-10-06 14:20:00,54.31,54.43,54.08,54.09,35694.97025419145,35.7777,35.8568,35.6262,35.6328,35694.9703
2008-10-06 14:25:00,54.13,54.26,53.79,53.97,37641.968631692806,35.6591,35.7448,35.4352,35.5537,37641.9686
2008-10-06 14:30:00,53.98,54.16,53.59,54.16,29853.9751216874,35.5603,35.6789,35.3034,35.6789,29853.9751
2008-10-06 14:35:00,54.18,54.43,54.07,54.11,31800.97349918875,35.6921,35.8568,35.6196,35.646,31800.9735
2008-10-06 14:40:00,54.09,54.09,53.62,53.69,33098.972417522986,35.6328,35.6328,35.3232,35.3693,33098.9724
2008-10-06 14:45:00,53.67,54.08,53.42,53.74,32449.972958355866,35.3561,35.6262,35.1914,35.4022,32449.973
2008-10-06 14:50:00,53.73,54.19,53.48,54.14,59924.2833964305,35.3956,35.6987,35.2309,35.6657,59924.2834
2008-10-06 14:55:00,54.15,54.49,54.05,54.18,41427.79881016766,35.6723,35.8963,35.6064,35.6921,41427.7988
2008-10-06 15:00:00,54.14,54.55,53.82,54.41,47376.960519199565,35.6657,35.9358,35.4549,35.8436,47376.9605
2008-10-06 15:05:00,54.48,54.95,54.48,54.86,40778.79935100054,35.8897,36.1993,35.8897,36.14,40778.7994
2008-10-06 15:10:00,54.88,55.5,54.77,55.5,42725.79772850189,36.1532,36.5616,36.0807,36.5616,42725.7977
2008-10-06 15:15:00,55.53,56.21,55.1,56.14,52028.12330989724,36.5814,37.0294,36.2981,36.9833,52028.1233
2008-10-06 15:20:00,56.14,56.34,55.62,55.62,61114.11573823688,36.9833,37.115,36.6407,36.6407,61114.1157
2008-10-06 15:25:00,55.63,56.35,55.57,56.24,60248.78312601406,36.6473,37.1216,36.6078,37.0491,60248.7831
2008-10-06 15:30:00,56.15,56.45,56.14,56.23,55056.78745267712,36.9898,37.1875,36.9833,37.0425,55056.7875
2008-10-06 15:35:00,56.22,56.27,55.9,56.08,67387.77717685235,37.036,37.0689,36.8252,36.9437,67387.7772
2008-10-06 15:40:00,56.07,56.58,55.76,56.57,132395.88967009194,36.9371,37.2731,36.7329,37.2665,132395.8897
2008-10-06 15:45:00,56.56,57.6,56.28,57.31,122011.89832341806,37.2599,37.9451,37.0755,37.754,122011.8983
2008-10-06 15:50:00,57.31,58.02,57.14,58.02,204002.1633315305,37.754,38.2217,37.642,38.2217,204002.1633
2008-10-06 15:55:00,58.06,58.07,57.45,57.61,216441.31963223364,38.2481,38.2547,37.8462,37.9516,216441.3196
2008-10-07 09:30:00,57.82,58.05,57.31,57.74,12763.656030286642,38.09,38.2415,37.754,38.0373,12763.656
2008-10-07 09:35:00,57.82,58.05,57.29,58.03,55381.28718226068,38.09,38.2415,37.7408,38.2283,55381.2872
2008-10-07 09:40:00,58.0,58.69,57.89,58.45,39697.13358572201,38.2086,38.6631,38.1361,38.505,39697.1336
2008-10-07 09:45:00,58.43,58.47,57.82,58.17,34937.80421849649,38.4918,38.5182,38.09,38.3206,34937.8042
2008-10-07 09:50:00,58.12,58.12,56.76,56.9,60140.61654948621,38.2876,38.2876,37.3917,37.4839,60140.6165
2008-10-07 09:55:00,56.89,57.55,56.61,57.44,39156.30070308274,37.4773,37.9121,37.2929,37.8397,39156.3007
2008-10-07 10:00:00,57.41,57.94,56.88,57.33,51162.79069767442,37.8199,38.169,37.4707,37.7672,51162.7907
2008-10-07 10:05:00,57.34,57.65,57.16,57.27,52785.28934559221,37.7738,37.978,37.6552,37.7277,52785.2893
2008-10-07 10:10:00,57.27,57.61,56.89,57.49,44997.2958355868,37.7277,37.9516,37.4773,37.8726,44997.2958
2008-10-07 10:15:00,57.49,57.66,57.17,57.19,30611.141157382368,37.8726,37.9846,37.6618,37.675,30611.1412
2008-10-07 10:20:00,57.22,57.43,56.92,57.35,25202.812330989724,37.6947,37.8331,37.4971,37.7804,25202.8123
2008-10-07 10:25:00,57.27,57.8,57.27,57.77,34721.471065440775,37.7277,38.0768,37.7277,38.057,34721.4711
2008-10-07 10:30:00,57.66,57.86,57.43,57.64,36235.80313683072,37.9846,38.1163,37.8331,37.9714,36235.8031
2008-10-07 10:35:00,57.64,57.77,57.35,57.66,46727.961060032445,37.9714,38.057,37.7804,37.9846,46727.9611
2008-10-07 10:40:00,57.71,57.77,57.12,57.39,39805.30016224986,38.0175,38.057,37.6288,37.8067,39805.3002
2008-10-07 10:45:00,57.38,57.78,57.31,57.71,69875.60843699297,37.8001,38.0636,37.754,38.0175,69875.6084
2008-10-07 10:50:00,57.64,57.74,57.25,57.6,26284.478096268253,37.9714,38.0373,37.7145,37.9451,26284.4781
2008-10-07 10:55:00,57.64,57.65,56.97,57.24,23904.813412655487,37.9714,37.978,37.53,37.7079,23904.8134
2008-10-07 11:00:00,57.35,57.5,57.28,57.41,13953.488372093025,37.7804,37.8792,37.7343,37.8199,13953.4884
2008-10-07 11:05:00,57.45,57.45,56.92,57.15,13628.988642509465,37.8462,37.8462,37.4971,37.6486,13628.9886
2008-10-07 11:10:00,57.12,57.19,56.86,57.05,25202.812330989724,37.6288,37.675,37.4576,37.5827,25202.8123
2008-10-07 11:15:00,57.13,57.21,56.62,56.7,22714.981070849102,37.6354,37.6881,37.2995,37.3522,22714.9811
2008-10-07 11:20:00,56.68,56.71,55.93,56.33,45429.96214169821,37.339,37.3588,36.8449,37.1084,45429.9621
2008-10-07 11:25:00,56.39,56.75,56.38,56.52,26392.644672796105,37.1479,37.3851,37.1414,37.2336,26392.6447
2008-10-07 11:30:00,56.51,57.0,56.39,56.59,24553.812871822607,37.227,37.5498,37.1479,37.2797,24553.8129
2008-10-07 11:35:00,56.59,57.04,56.55,56.61,24012.979989183343,37.2797,37.5761,37.2534,37.2929,24012.98
2008-10-07 11:40:00,56.65,56.88,56.39,56.87,21849.648458626285,37.3192,37.4707,37.1479,37.4642,21849.6485
2008-10-07 11:45:00,57.03,57.46,56.88,57.25,26933.47755543537,37.5696,37.8528,37.4707,37.7145,26933.4776
2008-10-07 11:50:00,57.25,57.25,56.94,57.12,21308.81557598702,37.7145,37.7145,37.5103,37.6288,21308.8156
2008-10-07 11:55:00,57.11,57.11,56.47,56.68,19794.48350459708,37.6223,37.6223,37.2007,37.339,19794.4835
2008-10-07 12:00:00,56.72,56.72,56.06,56.23,18280.15143320714,37.3653,37.3653,36.9306,37.0425,18280.1514
2008-10-07 12:05:00,56.21,56.47,56.15,56.26,31476.4737696052,37.0294,37.2007,36.9898,37.0623,31476.4738
2008-10-07 12:10:00,56.3,56.46,56.19,56.35,12763.656030286642,37.0887,37.1941,37.0162,37.1216,12763.656
2008-10-07 12:15:00,56.35,56.81,56.33,56.63,26284.478096268253,37.1216,37.4246,37.1084,37.3061,26284.4781
2008-10-07 12:20:00,56.69,56.75,56.22,56.26,20551.64954029205,37.3456,37.3851,37.036,37.0623,20551.6495
2008-10-07 12:25:00,56.25,56.27,56.02,56.19,31584.640346133045,37.0557,37.0689,36.9042,37.0162,31584.6403
2008-10-07 12:30:00,56.2,56.39,56.05,56.05,13088.1557598702,37.0228,37.1479,36.924,36.924,13088.1558
2008-10-07 12:35:00,56.04,56.13,55.7,55.94,35045.97079502434,36.9174,36.9767,36.6934,36.8515,35045.9708
2008-10-07 12:40:00,55.94,56.1,55.78,55.78,84910.76257436452,36.8515,36.9569,36.7461,36.7461,84910.7626
2008-10-07 12:45:00,55.78,55.98,55.49,55.53,77771.76852352623,36.7461,36.8779,36.5551,36.5814,77771.7685
2008-10-07 12:50:00,55.48,55.56,55.29,55.41,83396.43050297457,36.5485,36.6012,36.4233,36.5024,83396.4305
2008-10-07 12:55:00,55.38,55.71,55.38,55.57,13088.1557598702,36.4826,36.7,36.4826,36.6078,13088.1558
2008-10-07 13:00:00,55.57,55.89,55.57,55.81,34613.30448891292,36.6078,36.8186,36.6078,36.7659,34613.3045
2008-10-07 13:05:00,55.82,56.27,55.78,55.9,53434.28880475933,36.7725,37.0689,36.7461,36.8252,53434.2888
2008-10-07 13:10:00,56.05,56.25,55.76,55.85,55597.62033531639,36.924,37.0557,36.7329,36.7922,55597.6203
2008-10-07 13:15:00,55.83,55.9,55.5,55.71,35586.8036776636,36.779,36.8252,36.5616,36.7,35586.8037
2008-10-07 13:20:00,55.71,55.71,55.16,55.52,73336.93888588426,36.7,36.7,36.3377,36.5748,73336.9389
2008-10-07 13:25:00,55.51,55.53,54.9,55.24,30827.474310438072,36.5682,36.5814,36.1664,36.3904,30827.4743
2008-10-07 13:30:00,55.22,55.55,55.18,55.37,33423.47214710654,36.3772,36.5946,36.3508,36.476,33423.4721
2008-10-07 13:35:00,55.32,55.92,55.18,55.79,39697.13358572201,36.4431,36.8383,36.3508,36.7527,39697.1336
2008-10-07 13:40:00,55.83,55.83,55.3,55.39,40237.96646836127,36.779,36.779,36.4299,36.4892,40237.9665
2008-10-07 13:45:00,55.29,55.38,55.08,55.33,80151.433207139,36.4233,36.4826,36.285,36.4497,80151.4332
2008-10-07 13:50:00,55.26,55.56,55.22,55.53,113791.23850730124,36.4035,36.6012,36.3772,36.5814,113791.2385
2008-10-07 13:55:00,55.47,55.62,55.29,55.34,63710.11357490535,36.5419,36.6407,36.4233,36.4562,63710.1136
2008-10-07 14:00:00,55.34,55.79,55.31,55.5,61438.61546782044,36.4562,36.7527,36.4365,36.5616,61438.6155
2008-10-07 14:05:00,55.47,55.8,55.38,55.6,81882.09843158464,36.5419,36.7593,36.4826,36.6275,81882.0984
2008-10-07 14:10:00,55.6,55.93,55.27,55.78,65981.61168199027,36.6275,36.8449,36.4101,36.7461,65981.6117
2008-10-07 14:15:00,55.78,56.38,55.35,56.02,56462.95294753921,36.7461,37.1414,36.4628,36.9042,56462.9529
2008-10-07 14:20:00,56.03,56.57,56.0,56.21,44564.62952947539,36.9108,37.2665,36.891,37.0294,44564.6295
2008-10-07 14:25:00,56.24,56.3,55.87,56.18,22174.14818820984,37.0491,37.0887,36.8054,37.0096,22174.1482
2008-10-07 14:30:00,56.2,56.88,56.08,56.18,31368.307193077337,37.0228,37.4707,36.9437,37.0096,31368.3072
2008-10-07 14:35:00,56.24,56.5,56.0,56.16,29529.47539210384,37.0491,37.2204,36.891,36.9964,29529.4754
2008-10-07 14:40:00,56.16,56.37,55.83,55.89,19145.484045429963,36.9964,37.1348,36.779,36.8186,19145.484
2008-10-07 14:45:00,55.88,56.38,55.6,56.1,21092.48242293132,36.812,37.1414,36.6275,36.9569,21092.4824
2008-10-07 14:50:00,56.07,56.25,55.67,55.76,21849.648458626285,36.9371,37.0557,36.6736,36.7329,21849.6485
2008-10-07 14:55:00,55.76,55.78,55.41,55.59,38615.46782044348,36.7329,36.7461,36.5024,36.6209,38615.4678
2008-10-07 15:00:00,55.6,55.78,55.41,55.66,49432.12547322877,36.6275,36.7461,36.5024,36.667,49432.1255
2008-10-07 15:05:00,55.62,55.69,55.34,55.58,55597.62033531639,36.6407,36.6868,36.4562,36.6143,55597.6203
2008-10-07 15:10:00,55.58,55.86,55.42,55.59,48999.45916711736,36.6143,36.7988,36.5089,36.6209,48999.4592
2008-10-07 15:15:00,55.6,55.86,55.04,55.42,79610.60032449973,36.6275,36.7988,36.2586,36.5089,79610.6003
2008-10-07 15:20:00,55.45,55.59,55.05,55.28,105678.74526771228,36.5287,36.6209,36.2652,36.4167,105678.7453
2008-10-07 15:25:00,55.27,55.77,55.14,55.56,66630.61114115738,36.4101,36.7395,36.3245,36.6012,66630.6111
2008-10-07 15:30:00,55.55,55.97,55.33,55.65,94429.42130881557,36.5946,36.8713,36.4497,36.6605,94429.4213
2008-10-07 15:35:00,55.65,55.86,55.44,55.6,66738.77771768524,36.6605,36.7988,36.5221,36.6275,66738.7777
2008-10-07 15:40:00,55.58,55.66,55.27,55.45,85992.42833964305,36.6143,36.667,36.4101,36.5287,85992.4283
2008-10-07 15:45:00,55.45,55.76,55.37,55.58,140508.3829096809,36.5287,36.7329,36.476,36.6143,140508.3829
2008-10-07 15:50:00,55.6,55.65,55.31,55.51,113358.57220118985,36.6275,36.6605,36.4365,36.5682,113358.5722
2008-10-07 15:55:00,55.53,55.57,55.29,55.51,222390.48134126555,36.5814,36.6078,36.4233,36.5682,222390.4813
2008-10-08 09:30:00,54.26,55.28,53.8,54.63,104488.9129259059,35.7448,36.4167,35.4417,35.9885,104488.9129
2008-10-08 09:35:00,54.57,56.04,54.55,55.91,47376.960519199565,35.949,36.9174,35.9358,36.8317,47376.9605
2008-10-08 09:40:00,55.92,56.87,55.56,56.57,73985.93834505137,36.8383,37.4642,36.6012,37.2665,73985.9383
2008-10-08 09:45:00,56.58,57.07,55.94,56.99,53109.789075175766,37.2731,37.5959,36.8515,37.5432,53109.7891
2008-10-08 09:50:00,57.01,57.78,55.97,56.56,114115.7382368848,37.5564,38.0636,36.8713,37.2599,114115.7382
2008-10-08 09:55:00,56.61,56.88,56.33,56.74,113574.90535424554,37.2929,37.4707,37.1084,37.3785,113574.9054
2008-10-08 10:00:00,56.87,58.22,56.76,58.15,120281.2330989724,37.4642,38.3535,37.3917,38.3074,120281.2331
2008-10-08 10:05:00,58.1,58.13,57.2,57.44,113899.40508382909,38.2744,38.2942,37.6816,37.8397,113899.4051
2008-10-08 10:10:00,57.44,57.62,57.06,57.6,53650.62195781504,37.8397,37.9582,37.5893,37.9451,53650.622
2008-10-08 10:15:00,57.53,57.59,56.95,57.1,76257.43645213629,37.8989,37.9385,37.5169,37.6157,76257.4365
2008-10-08 10:20:00,57.1,57.37,56.59,57.33,72579.77285018929,37.6157,37.7935,37.2797,37.7672,72579.7729
2008-10-08 10:25:00,57.35,57.35,56.61,57.14,50730.12439156301,37.7804,37.7804,37.2929,37.642,50730.1244
2008-10-08 10:30:00,57.14,57.75,56.79,56.99,99621.41698215251,37.642,38.0439,37.4115,37.5432,99621.417
2008-10-08 10:35:00,57.03,57.03,56.28,56.33,130448.8912925906,37.5696,37.5696,37.0755,37.1084,130448.8913
2008-10-08 10:40:00,56.39,56.45,55.62,55.65,53866.95511087074,37.1479,37.1875,36.6407,36.6605,53866.9551
2008-10-08 10:45:00,55.5,55.75,55.15,55.36,33964.30502974581,36.5616,36.7263,36.3311,36.4694,33964.305
2008-10-08 10:50:00,55.35,55.75,55.29,55.51,37209.3023255814,36.4628,36.7263,36.4233,36.5682,37209.3023
2008-10-08 10:55:00,55.46,56.22,55.36,56.02,67928.61005949162,36.5353,37.036,36.4694,36.9042,67928.6101
2008-10-08 11:00:00,55.98,56.17,55.62,56.13,131314.2239048134,36.8779,37.003,36.6407,36.9767,131314.2239
2008-10-08 11:05:00,56.14,56.16,55.53,55.99,74959.43753380205,36.9833,36.9964,36.5814,36.8844,74959.4375
2008-10-08 11:10:00,55.92,56.12,55.76,55.93,68469.44294213087,36.8383,36.9701,36.7329,36.8449,68469.4429
2008-10-08 11:15:00,56.0,56.29,55.8,56.21,50513.7912385073,36.891,37.0821,36.7593,37.0294,50513.7912
2008-10-08 11:20:00,56.22,56.54,56.09,56.44,36560.30286641428,37.036,37.2468,36.9503,37.1809,36560.3029
2008-10-08 11:25:00,56.42,56.49,56.14,56.3,49323.95889670092,37.1677,37.2138,36.9833,37.0887,49323.9589
2008-10-08 11:30:00,56.29,56.4,56.11,56.25,65657.1119524067,37.0821,37.1545,36.9635,37.0557,65657.112
2008-10-08 11:35:00,56.24,56.27,55.65,55.98,36560.30286641428,37.0491,37.0689,36.6605,36.8779,36560.3029
2008-10-08 11:40:00,55.99,56.0,55.15,55.36,46727.961060032445,36.8844,36.891,36.3311,36.4694,46727.9611
2008-10-08 11:45:00,55.35,55.68,54.92,55.29,28123.30989724175,36.4628,36.6802,36.1796,36.4233,28123.3099
2008-10-08 11:50:00,55.34,55.34,54.94,55.3,59383.45051379124,36.4562,36.4562,36.1927,36.4299,59383.4505
2008-10-08 11:55:00,55.3,55.59,54.67,55.59,49540.29204975662,36.4299,36.6209,36.0149,36.6209,49540.292
2008-10-08 12:00:00,55.52,55.53,54.97,55.0,17739.318550567874,36.5748,36.5814,36.2125,36.2323,17739.3186
2008-10-08 12:05:00,55.0,55.12,54.52,54.8,30502.97458085452,36.2323,36.3113,35.9161,36.1005,30502.9746
2008-10-08 12:10:00,54.79,55.09,54.67,54.67,45213.62898864251,36.0939,36.2916,36.0149,36.0149,45213.629
2008-10-08 12:15:00,54.7,55.38,54.52,55.25,21741.48188209843,36.0346,36.4826,35.9161,36.397,21741.4819
2008-10-08 12:20:00,55.26,55.28,54.67,54.69,12439.156300703082,36.4035,36.4167,36.0149,36.028,12439.1563
2008-10-08 12:25:00,54.79,54.92,54.43,54.5,16224.986479177933,36.0939,36.1796,35.8568,35.9029,16224.9865
2008-10-08 12:30:00,54.58,54.86,54.45,54.71,13845.32179556517,35.9556,36.14,35.8699,36.0412,13845.3218
2008-10-08 12:35:00,54.67,55.25,54.31,54.93,26825.31097890752,36.0149,36.397,35.7777,36.1861,26825.311
2008-10-08 12:40:00,54.96,55.61,54.96,55.24,44348.29637641968,36.2059,36.6341,36.2059,36.3904,44348.2964
2008-10-08 12:45:00,55.16,55.28,54.8,55.13,57760.951865873445,36.3377,36.4167,36.1005,36.3179,57760.9519
2008-10-08 12:50:00,55.11,55.51,55.03,55.42,34937.80421849649,36.3047,36.5682,36.252,36.5089,34937.8042
2008-10-08 12:55:00,55.44,55.53,55.01,55.24,30286.641427798808,36.5221,36.5814,36.2388,36.3904,30286.6414
2008-10-08 13:00:00,55.15,55.97,55.13,55.67,46619.79448350459,36.3311,36.8713,36.3179,36.6736,46619.7945
2008-10-08 13:05:00,55.65,56.14,55.54,56.02,82531.09789075176,36.6605,36.9833,36.588,36.9042,82531.0979
2008-10-08 13:10:00,56.13,56.16,55.6,56.13,39372.633856138455,36.9767,36.9964,36.6275,36.9767,39372.6339
2008-10-08 13:15:00,56.12,56.2,55.57,55.99,51595.45700378583,36.9701,37.0228,36.6078,36.8844,51595.457
2008-10-08 13:20:00,56.06,56.24,55.76,55.8,21957.815035154137,36.9306,37.0491,36.7329,36.7593,21957.815
2008-10-08 13:25:00,55.84,56.13,55.21,55.3,44564.62952947539,36.7856,36.9767,36.3706,36.4299,44564.6295
2008-10-08 13:30:00,55.28,55.54,55.14,55.47,26500.81124932396,36.4167,36.588,36.3245,36.5419,26500.8112
2008-10-08 13:35:00,55.48,55.92,55.47,55.87,52785.28934559221,36.5485,36.8383,36.5419,36.8054,52785.2893
2008-10-08 13:40:00,55.78,56.15,55.58,55.96,53326.12222823148,36.7461,36.9898,36.6143,36.8647,53326.1222
2008-10-08 13:45:00,55.99,56.14,55.72,55.81,23580.31368307193,36.8844,36.9833,36.7066,36.7659,23580.3137
2008-10-08 13:50:00,55.81,56.37,55.78,56.35,30611.141157382368,36.7659,37.1348,36.7461,37.1216,30611.1412
2008-10-08 13:55:00,56.26,56.52,56.22,56.34,32774.47268793943,37.0623,37.2336,37.036,37.115,32774.4727
2008-10-08 14:00:00,56.32,56.69,56.11,56.58,47160.62736614386,37.1018,37.3456,36.9635,37.2731,47160.6274
2008-10-08 14:05:00,56.63,56.9,56.44,56.54,56138.45321795565,37.3061,37.4839,37.1809,37.2468,56138.4532
2008-10-08 14:10:00,56.61,56.76,56.27,56.65,36560.30286641428,37.2929,37.3917,37.0689,37.3192,36560.3029
2008-10-08 14:15:00,56.67,56.7,56.37,56.7,48242.29313142239,37.3324,37.3522,37.1348,37.3522,48242.2931
2008-10-08 14:20:00,56.67,57.24,56.65,57.09,70524.60789616009,37.3324,37.7079,37.3192,37.6091,70524.6079
2008-10-08 14:25:00,57.1,57.24,56.59,56.68,45213.62898864251,37.6157,37.7079,37.2797,37.339,45213.629
2008-10-08 14:30:00,56.66,56.84,56.39,56.43,19794.48350459708,37.3258,37.4444,37.1479,37.1743,19794.4835
2008-10-08 14:35:00,56.34,56.51,56.06,56.24,32558.13953488372,37.115,37.227,36.9306,37.0491,32558.1395
2008-10-08 14:40:00,56.24,56.44,55.84,55.95,25743.645213628988,37.0491,37.1809,36.7856,36.8581,25743.6452
2008-10-08 14:45:00,55.94,56.37,55.94,56.19,29529.47539210384,36.8515,37.1348,36.8515,37.0162,29529.4754
2008-10-08 14:50:00,56.19,56.63,56.17,56.61,28123.30989724175,37.0162,37.3061,37.003,37.2929,28123.3099
2008-10-08 14:55:00,56.63,56.8,56.3,56.3,56030.2866414278,37.3061,37.418,37.0887,37.0887,56030.2866
2008-10-08 15:00:00,56.27,56.46,55.81,56.3,68253.10978907517,37.0689,37.1941,36.7659,37.0887,68253.1098
2008-10-08 15:05:00,56.31,56.76,56.26,56.43,64899.94591671173,37.0952,37.3917,37.0623,37.1743,64899.9459
2008-10-08 15:10:00,56.41,57.09,56.31,56.85,95402.92049756624,37.1611,37.6091,37.0952,37.451,95402.9205
2008-10-08 15:15:00,56.87,58.07,56.6,58.03,139751.21687398595,37.4642,38.2547,37.2863,38.2283,139751.2169
2008-10-08 15:20:00,58.06,58.25,57.33,57.57,69010.27582477014,38.2481,38.3733,37.7672,37.9253,69010.2758
2008-10-08 15:25:00,57.54,57.75,56.93,57.18,66306.11141157382,37.9055,38.0439,37.5037,37.6684,66306.1114
2008-10-08 15:30:00,57.21,57.75,56.97,57.19,59383.45051379124,37.6881,38.0439,37.53,37.675,59383.4505
2008-10-08 15:35:00,57.16,57.37,56.83,56.9,87831.26014061655,37.6552,37.7935,37.4378,37.4839,87831.2601
2008-10-08 15:40:00,56.88,57.24,56.67,57.13,103731.74689021092,37.4707,37.7079,37.3324,37.6354,103731.7469
2008-10-08 15:45:00,57.1,57.1,56.28,56.58,78528.9345592212,37.6157,37.6157,37.0755,37.2731,78528.9346
2008-10-08 15:50:00,56.57,56.74,56.01,56.17,68685.77609518658,37.2665,37.3785,36.8976,37.003,68685.7761
2008-10-08 15:55:00,56.13,56.35,55.62,55.66,136614.3861546782,36.9767,37.1216,36.6407,36.667,136614.3862
2008-10-09 09:30:00,56.94,56.94,56.08,56.56,57652.78528934559,37.5103,37.5103,36.9437,37.2599,57652.7853
2008-10-09 09:35:00,56.56,56.64,56.0,56.19,24121.146565711195,37.2599,37.3126,36.891,37.0162,24121.1466
2008-10-09 09:40:00,56.25,57.15,56.06,57.1,55597.62033531639,37.0557,37.6486,36.9306,37.6157,55597.6203
2008-10-09 09:45:00,57.27,57.33,56.88,57.02,40021.63331530557,37.7277,37.7672,37.4707,37.563,40021.6333
2008-10-09 09:50:00,56.99,57.33,56.99,57.16,50081.12493239589,37.5432,37.7672,37.5432,37.6552,50081.1249
2008-10-09 09:55:00,57.1,57.2,56.48,56.75,71065.44077879936,37.6157,37.6816,37.2072,37.3851,71065.4408
2008-10-09 10:00:00,56.75,56.79,56.4,56.63,90535.42455381287,37.3851,37.4115,37.1545,37.3061,90535.4246
2008-10-09 10:05:00,56.68,57.15,56.62,57.13,39805.30016224986,37.339,37.6486,37.2995,37.6354,39805.3002
2008-10-09 10:10:00,57.14,57.17,56.51,56.57,32449.972958355866,37.642,37.6618,37.227,37.2665,32449.973
2008-10-09 10:15:00,56.56,57.07,56.51,56.96,23580.31368307193,37.2599,37.5959,37.227,37.5234,23580.3137
2008-10-09 10:20:00,56.97,57.08,56.56,56.56,18171.98485667929,37.53,37.6025,37.2599,37.2599,18171.9849
2008-10-09 10:25:00,56.57,56.65,56.08,56.14,28123.30989724175,37.2665,37.3192,36.9437,36.9833,28123.3099
2008-10-09 10:30:00,56.13,56.46,55.97,56.33,43482.96376419686,36.9767,37.1941,36.8713,37.1084,43482.9638
2008-10-09 10:35:00,56.33,56.63,56.03,56.1,31584.640346133045,37.1084,37.3061,36.9108,36.9569,31584.6403
2008-10-09 10:40:00,56.12,56.32,55.5,55.66,32449.972958355866,36.9701,37.1018,36.5616,36.667,32449.973
2008-10-09 10:45:00,55.61,56.48,55.53,56.25,24121.146565711195,36.6341,37.2072,36.5814,37.0557,24121.1466
2008-10-09 10:50:00,56.21,56.27,55.58,55.62,33856.13845321796,37.0294,37.0689,36.6143,36.6407,33856.1385
2008-10-09 10:55:00,55.6,55.96,55.4,55.63,25635.478637101136,36.6275,36.8647,36.4958,36.6473,25635.4786
2008-10-09 11:00:00,55.63,55.82,55.02,55.02,32017.306652244457,36.6473,36.7725,36.2454,36.2454,32017.3067
2008-10-09 11:05:00,55.01,55.37,54.66,55.37,26068.14494321255,36.2388,36.476,36.0083,36.476,26068.1449
2008-10-09 11:10:00,55.28,55.71,55.16,55.68,26608.977825851813,36.4167,36.7,36.3377,36.6802,26608.9778
2008-10-09 11:15:00,55.68,56.0,55.53,55.77,28015.14332071389,36.6802,36.891,36.5814,36.7395,28015.1433
2008-10-09 11:20:00,55.8,56.02,55.49,55.6,38939.96755002704,36.7593,36.9042,36.5551,36.6275,38939.9676
2008-10-09 11:25:00,55.47,55.74,55.2,55.74,36235.80313683072,36.5419,36.7197,36.364,36.7197,36235.8031
2008-10-09 11:30:00,55.78,56.19,55.53,55.63,43158.4640346133,36.7461,37.0162,36.5814,36.6473,43158.464
2008-10-09 11:35:00,55.64,56.45,55.62,56.07,38290.968090859926,36.6539,37.1875,36.6407,36.9371,38290.9681
2008-10-09 11:40:00,56.09,56.35,55.99,56.12,19361.817198485667,36.9503,37.1216,36.8844,36.9701,19361.8172
2008-10-09 11:45:00,56.12,56.73,56.1,56.14,30070.308274743104,36.9701,37.3719,36.9569,36.9833,30070.3083
2008-10-09 11:50:00,56.14,56.45,55.9,56.03,42617.63115197404,36.9833,37.1875,36.8252,36.9108,42617.6312
2008-10-09 11:55:00,56.03,56.29,55.81,56.06,28772.30935640887,36.9108,37.0821,36.7659,36.9306,28772.3094
2008-10-09 12:00:00,56.11,56.18,55.58,55.86,22931.31422390481,36.9635,37.0096,36.6143,36.7988,22931.3142
2008-10-09 12:05:00,55.88,56.33,55.76,56.05,27041.64413196322,36.812,37.1084,36.7329,36.924,27041.6441
2008-10-09 12:10:00,56.04,56.43,55.98,56.32,48242.29313142239,36.9174,37.1743,36.8779,37.1018,48242.2931
2008-10-09 12:15:00,56.35,56.63,56.2,56.45,69226.60897782585,37.1216,37.3061,37.0228,37.1875,69226.609
2008-10-09 12:20:00,56.45,56.74,56.29,56.7,27366.14386154678,37.1875,37.3785,37.0821,37.3522,27366.1439
2008-10-09 12:25:00,56.67,56.68,56.07,56.15,25202.812330989724,37.3324,37.339,36.9371,36.9898,25202.8123
2008-10-09 12:30:00,56.23,56.23,55.92,56.04,21525.148729042725,37.0425,37.0425,36.8383,36.9174,21525.1487
2008-10-09 12:35:00,56.01,56.17,55.89,55.89,20227.14981070849,36.8976,37.003,36.8186,36.8186,20227.1498
2008-10-09 12:40:00,55.88,55.9,55.6,55.8,20443.4829637642,36.812,36.8252,36.6275,36.7593,20443.483
2008-10-09 12:45:00,55.8,55.82,55.48,55.56,23039.480800432662,36.7593,36.7725,36.5485,36.6012,23039.4808
2008-10-09 12:50:00,55.55,55.87,55.47,55.79,16982.152514872905,36.5946,36.8054,36.5419,36.7527,16982.1525
2008-10-09 12:55:00,55.78,55.82,55.62,55.68,11032.990805840996,36.7461,36.7725,36.6407,36.6802,11032.9908
2008-10-09 13:00:00,55.68,55.94,55.55,55.65,17955.65170362358,36.6802,36.8515,36.5946,36.6605,17955.6517
2008-10-09 13:05:00,55.62,55.65,55.44,55.45,27366.14386154678,36.6407,36.6605,36.5221,36.5287,27366.1439
2008-10-09 13:10:00,55.44,55.93,55.44,55.7,38723.63439697133,36.5221,36.8449,36.5221,36.6934,38723.6344
2008-10-09 13:15:00,55.67,55.85,55.47,55.47,23688.480259599783,36.6736,36.7922,36.5419,36.5419,23688.4803
2008-10-09 13:20:00,55.47,55.49,55.23,55.28,14061.654948620877,36.5419,36.5551,36.3838,36.4167,14061.6549
2008-10-09 13:25:00,55.28,55.95,55.12,55.67,36452.13628988642,36.4167,36.8581,36.3113,36.6736,36452.1363
2008-10-09 13:30:00,55.64,56.0,55.46,55.62,54515.95457003786,36.6539,36.891,36.5353,36.6407,54515.9546
2008-10-09 13:35:00,55.64,55.78,55.33,55.41,36235.80313683072,36.6539,36.7461,36.4497,36.5024,36235.8031
2008-10-09 13:40:00,55.41,55.59,55.27,55.55,19145.484045429963,36.5024,36.6209,36.4101,36.5946,19145.484
2008-10-09 13:45:00,55.55,55.55,55.28,55.33,17955.65170362358,36.5946,36.5946,36.4167,36.4497,17955.6517
2008-10-09 13:50:00,55.35,55.42,55.05,55.13,26176.3115197404,36.4628,36.5089,36.2652,36.3179,26176.3115
2008-10-09 13:55:00,55.1,55.41,55.1,55.37,24337.4797187669,36.2981,36.5024,36.2981,36.476,24337.4797
2008-10-09 14:00:00,55.36,55.65,55.31,55.31,20767.98269334776,36.4694,36.6605,36.4365,36.4365,20767.9827
2008-10-09 14:05:00,55.31,55.33,55.14,55.33,16441.31963223364,36.4365,36.4497,36.3245,36.4497,16441.3196
2008-10-09 14:10:00,55.34,55.43,54.92,54.98,18388.31800973499,36.4562,36.5155,36.1796,36.2191,18388.318
2008-10-09 14:15:00,54.97,55.29,54.73,54.83,35478.63710113575,36.2125,36.4233,36.0544,36.1203,35478.6371
2008-10-09 14:20:00,54.82,54.91,54.59,54.88,25743.645213628988,36.1137,36.173,35.9622,36.1532,25743.6452
2008-10-09 14:25:00,54.84,54.93,54.69,54.73,16549.486208761493,36.1269,36.1861,36.028,36.0544,16549.4862
2008-10-09 14:30:00,54.72,54.93,54.71,54.71,18280.15143320714,36.0478,36.1861,36.0412,36.0412,18280.1514
2008-10-09 14:35:00,54.7,54.92,54.55,54.7,33856.13845321796,36.0346,36.1796,35.9358,36.0346,33856.1385
2008-10-09 14:40:00,54.66,55.21,54.66,54.89,29745.808545159543,36.0083,36.3706,36.0083,36.1598,29745.8085
2008-10-09 14:45:00,54.89,54.92,54.6,54.71,20010.816657652784,36.1598,36.1796,35.9688,36.0412,20010.8167
2008-10-09 14:50:00,54.66,54.81,54.45,54.47,37641.968631692806,36.0083,36.1071,35.8699,35.8831,37641.9686
2008-10-09 14:55:00,54.44,54.88,54.38,54.38,33531.638723634394,35.8634,36.1532,35.8238,35.8238,33531.6387
2008-10-09 15:00:00,54.43,54.48,53.85,53.99,47376.960519199565,35.8568,35.8897,35.4747,35.5669,47376.9605
2008-10-09 15:05:00,53.99,54.28,53.91,54.07,28339.64305029745,35.5669,35.7579,35.5142,35.6196,28339.6431
2008-10-09 15:10:00,54.02,54.07,53.27,53.45,36343.96971335857,35.5867,35.6196,35.0926,35.2112,36343.9697
2008-10-09 15:15:00,53.46,53.88,53.16,53.23,39697.13358572201,35.2178,35.4944,35.0201,35.0662,39697.1336
2008-10-09 15:20:00,53.28,53.52,52.99,53.39,33856.13845321796,35.0992,35.2573,34.9081,35.1716,33856.1385
2008-10-09 15:25:00,53.44,53.44,52.93,52.98,26717.144402379665,35.2046,35.2046,34.8686,34.9015,26717.1444
2008-10-09 15:30:00,52.98,53.32,52.8,52.95,48458.626284478094,34.9015,35.1255,34.783,34.8818,48458.6263
2008-10-09 15:35:00,52.98,52.99,52.19,52.3,78312.60140616549,34.9015,34.9081,34.3811,34.4536,78312.6014
2008-10-09 15:40:00,52.3,52.32,51.46,51.62,70632.77447268793,34.4536,34.4668,33.9002,34.0056,70632.7745
2008-10-09 15:45:00,51.76,51.92,50.85,51.12,113358.57220118985,34.0979,34.2033,33.4984,33.6762,113358.5722
2008-10-09 15:50:00,51.18,52.12,50.99,52.08,125148.7290427258,33.7158,34.335,33.5906,34.3087,125148.729
2008-10-09 15:55:00,52.05,52.14,51.16,51.24,196538.6695511087,34.2889,34.3482,33.7026,33.7553,196538.6696
2008-10-10 09:30:00,48.8,49.64,48.16,48.16,79502.43374797187,32.1479,32.7013,31.7263,31.7263,79502.4337
2008-10-10 09:35:00,48.18,48.97,47.62,48.93,186371.01135749053,31.7395,32.2599,31.3706,32.2335,186371.0114
2008-10-10 09:40:00,48.92,50.67,48.66,50.61,104380.74634937804,32.2269,33.3798,32.0557,33.3403,104380.7463
2008-10-10 09:45:00,50.52,50.87,49.69,50.04,111087.07409410492,33.281,33.5115,32.7342,32.9648,111087.0741
2008-10-10 09:50:00,50.11,50.5,49.41,50.48,111844.24012979987,33.0109,33.2678,32.5497,33.2546,111844.2401
2008-10-10 09:55:00,50.5,50.52,49.29,49.66,117577.06868577607,33.2678,33.281,32.4707,32.7144,117577.0687
2008-10-10 10:00:00,49.73,50.13,49.35,49.9,88155.75987020011,32.7606,33.0241,32.5102,32.8725,88155.7599
2008-10-10 10:05:00,49.81,51.65,49.81,51.29,149378.04218496484,32.8133,34.0254,32.8133,33.7882,149378.0422
2008-10-10 10:10:00,51.26,51.37,50.61,50.79,52244.45646295295,33.7685,33.8409,33.3403,33.4588,52244.4565
2008-10-10 10:15:00,50.79,50.79,49.79,50.07,40670.63277447269,33.4588,33.4588,32.8001,32.9845,40670.6328
2008-10-10 10:20:00,50.1,50.78,49.97,50.31,41860.46511627907,33.0043,33.4523,32.9187,33.1426,41860.4651
2008-10-10 10:25:00,50.16,50.43,49.7,50.01,21849.648458626285,33.0438,33.2217,32.7408,32.945,21849.6485
2008-10-10 10:30:00,49.88,50.11,49.28,49.41,36668.46944294213,32.8594,33.0109,32.4641,32.5497,36668.4694
2008-10-10 10:35:00,49.38,49.86,48.97,49.25,37425.6354786371,32.53,32.8462,32.2599,32.4443,37425.6355
2008-10-10 10:40:00,49.16,49.36,48.53,48.87,40454.29962141698,32.3851,32.5168,31.97,32.194,40454.2996
2008-10-10 10:45:00,48.9,49.52,48.32,49.48,39913.46673877772,32.2138,32.6222,31.8317,32.5959,39913.4667
2008-10-10 10:50:00,49.46,49.76,49.18,49.42,37209.3023255814,32.5827,32.7803,32.3982,32.5563,37209.3023
2008-10-10 10:55:00,49.38,49.46,48.72,49.04,42942.1308815576,32.53,32.5827,32.0952,32.306,42942.1309
2008-10-10 11:00:00,49.04,49.56,48.76,49.04,29313.14223904813,32.306,32.6486,32.1215,32.306,29313.1422
2008-10-10 11:05:00,49.04,49.3,48.7,48.92,36992.969172525685,32.306,32.4773,32.082,32.2269,36992.9692
2008-10-10 11:10:00,48.86,48.95,48.3,48.87,25851.81179015684,32.1874,32.2467,31.8185,32.194,25851.8118
2008-10-10 11:15:00,48.8,49.12,48.67,48.74,21741.48188209843,32.1479,32.3587,32.0623,32.1084,21741.4819
2008-10-10 11:20:00,48.75,48.95,48.44,48.53,36127.63656030287,32.115,32.2467,31.9107,31.97,36127.6366
2008-10-10 11:25:00,48.5,48.79,48.3,48.51,57003.78583017847,31.9503,32.1413,31.8185,31.9569,57003.7858
2008-10-10 11:30:00,48.5,48.6,48.09,48.34,30611.141157382368,31.9503,32.0161,31.6802,31.8449,30611.1412
2008-10-10 11:35:00,48.32,48.59,48.29,48.43,23472.14710654408,31.8317,32.0096,31.8119,31.9042,23472.1471
2008-10-10 11:40:00,48.44,48.79,48.4,48.42,25419.145484045428,31.9107,32.1413,31.8844,31.8976,25419.1455
2008-10-10 11:45:00,48.39,48.71,48.07,48.07,37966.46836127636,31.8778,32.0886,31.667,31.667,37966.4684
2008-10-10 11:50:00,48.01,48.08,47.53,47.7,48783.12601406165,31.6275,31.6736,31.3113,31.4233,48783.126
2008-10-10 11:55:00,47.7,47.94,47.41,47.85,70740.94104921579,31.4233,31.5814,31.2322,31.5221,70740.941
2008-10-10 12:00:00,47.84,48.5,47.69,48.37,81233.09897241752,31.5155,31.9503,31.4167,31.8646,81233.099
2008-10-10 12:05:00,48.39,48.57,48.18,48.31,67712.27690643592,31.8778,31.9964,31.7395,31.8251,67712.2769
2008-10-10 12:10:00,48.29,48.62,48.14,48.43,54191.454840454295,31.8119,32.0293,31.7131,31.9042,54191.4548
2008-10-10 12:15:00,48.43,48.89,48.35,48.63,48999.45916711736,31.9042,32.2072,31.8515,32.0359,48999.4592
2008-10-10 12:20:00,48.62,49.0,48.57,48.81,37966.46836127636,32.0293,32.2797,31.9964,32.1545,37966.4684
2008-10-10 12:25:00,48.81,49.09,48.44,48.61,38182.80151433207,32.1545,32.3389,31.9107,32.0227,38182.8015
2008-10-10 12:30:00,48.55,48.71,48.26,48.38,47485.12709572742,31.9832,32.0886,31.7922,31.8712,47485.1271
2008-10-10 12:35:00,48.32,48.55,47.96,48.13,40346.13304488913,31.8317,31.9832,31.5945,31.7065,40346.133
2008-10-10 12:40:00,48.15,49.27,47.97,48.91,61654.94862087615,31.7197,32.4575,31.6011,32.2204,61654.9486
2008-10-10 12:45:00,48.85,49.0,48.47,48.47,53326.12222823148,32.1808,32.2797,31.9305,31.9305,53326.1222
2008-10-10 12:50:00,48.44,48.72,48.37,48.64,37425.6354786371,31.9107,32.0952,31.8646,32.0425,37425.6355
2008-10-10 12:55:00,48.57,48.96,48.46,48.86,110762.57436452137,31.9964,32.2533,31.9239,32.1874,110762.5744
2008-10-10 13:00:00,48.88,48.94,48.43,48.77,67171.44402379665,32.2006,32.2401,31.9042,32.1281,67171.444
2008-10-10 13:05:00,48.78,48.85,48.61,48.65,41319.6322336398,32.1347,32.1808,32.0227,32.0491,41319.6322
2008-10-10 13:10:00,48.63,48.77,48.54,48.67,113358.57220118985,32.0359,32.1281,31.9766,32.0623,113358.5722
2008-10-10 13:15:00,48.67,48.88,48.56,48.61,48134.12655489454,32.0623,32.2006,31.9898,32.0227,48134.1266
2008-10-10 13:20:00,48.62,49.19,48.61,48.77,43158.4640346133,32.0293,32.4048,32.0227,32.1281,43158.464
2008-10-10 13:25:00,48.76,49.02,48.74,48.91,28772.30935640887,32.1215,32.2928,32.1084,32.2204,28772.3094
2008-10-10 13:30:00,48.89,48.94,48.55,48.8,55597.62033531639,32.2072,32.2401,31.9832,32.1479,55597.6203
2008-10-10 13:35:00,48.8,49.08,48.54,49.02,80692.26608977826,32.1479,32.3324,31.9766,32.2928,80692.2661
2008-10-10 13:40:00,48.99,49.0,48.63,48.71,41860.46511627907,32.2731,32.2797,32.0359,32.0886,41860.4651
2008-10-10 13:45:00,48.69,48.73,47.86,47.89,81016.76581936181,32.0754,32.1018,31.5287,31.5484,81016.7658
2008-10-10 13:50:00,47.89,48.73,47.87,48.32,78420.76798269335,31.5484,32.1018,31.5352,31.8317,78420.768
2008-10-10 13:55:00,48.34,49.3,48.21,49.24,67495.9437533802,31.8449,32.4773,31.7592,32.4378,67495.9438
2008-10-10 14:00:00,49.27,49.65,48.74,49.53,57869.1184424013,32.4575,32.7079,32.1084,32.6288,57869.1184
2008-10-10 14:05:00,49.56,50.14,49.52,50.06,96268.25310978908,32.6486,33.0306,32.6222,32.9779,96268.2531
2008-10-10 14:10:00,50.03,50.21,49.53,49.78,86749.59437533801,32.9582,33.0768,32.6288,32.7935,86749.5944
2008-10-10 14:15:00,49.7,50.11,49.33,49.4,78637.10113574905,32.7408,33.0109,32.497,32.5432,78637.1011
2008-10-10 14:20:00,49.42,49.77,49.25,49.34,60789.61600865333,32.5563,32.7869,32.4443,32.5036,60789.616
2008-10-10 14:25:00,49.33,49.65,49.02,49.16,91725.25689561926,32.497,32.7079,32.2928,32.3851,91725.2569
2008-10-10 14:30:00,49.17,49.9,49.08,49.09,41644.13196322336,32.3916,32.8725,32.3324,32.3389,41644.132
2008-10-10 14:35:00,49.07,49.24,48.78,49.24,37209.3023255814,32.3258,32.4378,32.1347,32.4378,37209.3023
2008-10-10 14:40:00,49.24,49.24,48.85,48.94,28555.97620335316,32.4378,32.4378,32.1808,32.2401,28555.9762
2008-10-10 14:45:00,48.97,49.68,48.92,49.29,30719.30773391022,32.2599,32.7276,32.2269,32.4707,30719.3077
2008-10-10 14:50:00,49.25,49.45,48.83,48.86,37641.968631692806,32.4443,32.5761,32.1677,32.1874,37641.9686
2008-10-10 14:55:00,48.82,49.1,48.4,48.94,44672.79610600325,32.1611,32.3455,31.8844,32.2401,44672.7961
2008-10-10 15:00:00,48.94,49.56,48.83,49.05,45429.96214169821,32.2401,32.6486,32.1677,32.3126,45429.9621
2008-10-10 15:05:00,48.99,49.78,48.81,49.31,41211.46565711195,32.2731,32.7935,32.1545,32.4839,41211.4657
2008-10-10 15:10:00,49.32,51.03,49.3,50.39,113899.40508382909,32.4905,33.617,32.4773,33.1953,113899.4051
2008-10-10 15:15:00,50.48,51.65,50.17,51.61,95835.58680367768,33.2546,34.0254,33.0504,33.999,95835.5868
2008-10-10 15:20:00,51.51,52.12,51.39,51.74,102217.41481882098,33.9332,34.335,33.8541,34.0847,102217.4148
2008-10-10 15:25:00,51.81,53.26,51.59,53.18,124391.56300703084,34.1308,35.086,33.9859,35.0333,124391.563
2008-10-10 15:30:00,53.18,53.85,53.01,53.43,71498.10708491076,35.0333,35.4747,34.9213,35.198,71498.1071
2008-10-10 15:35:00,53.43,54.87,53.28,53.57,112168.73985938344,35.198,36.1466,35.0992,35.2902,112168.7399
2008-10-10 15:40:00,53.62,53.64,51.82,52.93,126879.39426717145,35.3232,35.3363,34.1374,34.8686,126879.3943
2008-10-10 15:45:00,52.91,52.94,51.57,51.79,98323.41806381827,34.8554,34.8752,33.9727,34.1176,98323.4181
2008-10-10 15:50:00,51.77,51.79,51.19,51.19,88588.42617631152,34.1044,34.1176,33.7224,33.7224,88588.4262
2008-10-10 15:55:00,51.18,51.38,50.96,51.29,134883.72093023255,33.7158,33.8475,33.5708,33.7882,134883.7209
2008-10-13 09:30:00,52.79,53.37,52.08,53.04,80259.59978366684,34.7764,35.1585,34.3087,34.9411,80259.5998
2008-10-13 09:35:00,53.04,53.49,52.86,53.27,46078.96160086533,34.9411,35.2375,34.8225,35.0926,46078.9616
2008-10-13 09:40:00,53.2,53.35,52.42,52.62,58950.78420767983,35.0465,35.1453,34.5326,34.6644,58950.7842
2008-10-13 09:45:00,52.66,53.06,52.53,52.62,37101.135749053545,34.6907,34.9543,34.6051,34.6644,37101.1357
2008-10-13 09:50:00,52.69,53.06,52.14,52.9,50405.62466197945,34.7105,34.9543,34.3482,34.8488,50405.6247
2008-10-13 09:55:00,52.98,53.2,52.7,53.1,26176.3115197404,34.9015,35.0465,34.7171,34.9806,26176.3115
2008-10-13 10:00:00,53.15,53.24,52.67,52.71,20010.816657652784,35.0135,35.0728,34.6973,34.7237,20010.8167
2008-10-13 10:05:00,52.6,52.8,52.27,52.78,26608.977825851813,34.6512,34.783,34.4338,34.7698,26608.9778
2008-10-13 10:10:00,52.76,53.18,52.5,53.18,34288.80475932937,34.7566,35.0333,34.5853,35.0333,34288.8048
2008-10-13 10:15:00,53.26,53.63,53.08,53.5,40454.29962141698,35.086,35.3297,34.9674,35.2441,40454.2996
2008-10-13 10:20:00,53.59,54.08,53.57,53.82,32990.80584099513,35.3034,35.6262,35.2902,35.4549,32990.8058
2008-10-13 10:25:00,53.75,54.67,53.7,54.55,56030.2866414278,35.4088,36.0149,35.3759,35.9358,56030.2866
2008-10-13 10:30:00,54.58,54.8,54.3,54.32,30178.47485127096,35.9556,36.1005,35.7711,35.7843,30178.4749
2008-10-13 10:35:00,54.36,54.71,54.2,54.58,29637.64196863169,35.8106,36.0412,35.7052,35.9556,29637.642
2008-10-13 10:40:00,54.55,54.55,54.14,54.31,33747.9718766901,35.9358,35.9358,35.6657,35.7777,33747.9719
2008-10-13 10:45:00,54.35,54.41,53.86,54.16,22282.314764737694,35.8041,35.8436,35.4813,35.6789,22282.3148
2008-10-13 10:50:00,54.13,54.51,54.0,54.51,22714.981070849102,35.6591,35.9095,35.5735,35.9095,22714.9811
2008-10-13 10:55:00,54.5,54.85,54.47,54.51,20659.8161168199,35.9029,36.1334,35.8831,35.9095,20659.8161
2008-10-13 11:00:00,54.46,54.95,54.46,54.95,24337.4797187669,35.8765,36.1993,35.8765,36.1993,24337.4797
2008-10-13 11:05:00,54.91,55.01,54.8,54.9,34721.471065440775,36.173,36.2388,36.1005,36.1664,34721.4711
2008-10-13 11:10:00,54.91,54.94,54.7,54.72,18604.6511627907,36.173,36.1927,36.0346,36.0478,18604.6512
2008-10-13 11:15:00,54.73,54.96,54.67,54.77,27041.64413196322,36.0544,36.2059,36.0149,36.0807,27041.6441
2008-10-13 11:20:00,54.76,54.96,54.68,54.91,38074.63493780421,36.0742,36.2059,36.0215,36.173,38074.6349
2008-10-13 11:25:00,54.98,55.01,54.88,54.89,16008.653326122228,36.2191,36.2388,36.1532,36.1598,16008.6533
2008-10-13 11:30:00,54.93,55.32,54.92,55.26,16116.81990265008,36.1861,36.4431,36.1796,36.4035,16116.8199
2008-10-13 11:35:00,55.26,55.37,55.07,55.29,17739.318550567874,36.4035,36.476,36.2784,36.4233,17739.3186
2008-10-13 11:40:00,55.29,55.43,55.18,55.29,18929.15089237425,36.4233,36.5155,36.3508,36.4233,18929.1509
2008-10-13 11:45:00,55.29,55.3,54.88,54.91,36776.63601946998,36.4233,36.4299,36.1532,36.173,36776.636
2008-10-13 11:50:00,54.92,54.96,54.77,54.77,25310.978907517576,36.1796,36.2059,36.0807,36.0807,25310.9789
2008-10-13 11:55:00,54.72,55.1,54.71,55.06,18280.15143320714,36.0478,36.2981,36.0412,36.2718,18280.1514
2008-10-13 12:00:00,55.06,55.25,54.85,55.16,26176.3115197404,36.2718,36.397,36.1334,36.3377,26176.3115
2008-10-13 12:05:00,55.14,55.32,55.08,55.29,22714.981070849102,36.3245,36.4431,36.285,36.4233,22714.9811
2008-10-13 12:10:00,55.29,55.32,55.11,55.25,21092.48242293132,36.4233,36.4431,36.3047,36.397,21092.4824
2008-10-13 12:15:00,55.22,55.34,55.21,55.21,10600.324499729582,36.3772,36.4562,36.3706,36.3706,10600.3245
2008-10-13 12:20:00,55.23,55.23,55.03,55.03,26717.144402379665,36.3838,36.3838,36.252,36.252,26717.1444
2008-10-13 12:25:00,55.02,55.33,55.01,55.3,17522.98539751217,36.2454,36.4497,36.2388,36.4299,17522.9854
2008-10-13 12:30:00,55.29,55.29,55.13,55.17,14277.98810167658,36.4233,36.4233,36.3179,36.3443,14277.9881
2008-10-13 12:35:00,55.17,55.26,55.04,55.08,11898.323418063816,36.3443,36.4035,36.2586,36.285,11898.3234
2008-10-13 12:40:00,55.06,55.2,55.05,55.17,10059.491617090318,36.2718,36.364,36.2652,36.3443,10059.4916
2008-10-13 12:45:00,55.2,55.32,55.18,55.31,12439.156300703082,36.364,36.4431,36.3508,36.4365,12439.1563
2008-10-13 12:50:00,55.3,55.3,55.01,55.05,11357.490535424551,36.4299,36.4299,36.2388,36.2652,11357.4905
2008-10-13 12:55:00,55.06,55.16,54.89,55.16,12222.823147647376,36.2718,36.3377,36.1598,36.3377,12222.8231
2008-10-13 13:00:00,55.16,55.45,55.16,55.26,18063.81828015144,36.3377,36.5287,36.3377,36.4035,18063.8183
2008-10-13 13:05:00,55.25,55.25,55.07,55.07,10924.824229313142,36.397,36.397,36.2784,36.2784,10924.8242
2008-10-13 13:10:00,55.1,55.14,54.96,54.98,13628.988642509465,36.2981,36.3245,36.2059,36.2191,13628.9886
2008-10-13 13:15:00,54.98,55.04,54.82,54.92,12330.98972417523,36.2191,36.2586,36.1137,36.1796,12330.9897
2008-10-13 13:20:00,54.9,55.01,54.81,54.98,12114.656571119524,36.1664,36.2388,36.1071,36.2191,12114.6566
2008-10-13 13:25:00,55.01,55.04,54.93,54.99,9626.825310978908,36.2388,36.2586,36.1861,36.2257,9626.8253
2008-10-13 13:30:00,54.98,55.13,54.95,55.08,8328.826392644673,36.2191,36.3179,36.1993,36.285,8328.8264
2008-10-13 13:35:00,55.1,55.18,55.01,55.16,16657.652785289345,36.2981,36.3508,36.2388,36.3377,16657.6528
2008-10-13 13:40:00,55.15,55.17,54.99,55.13,25743.645213628988,36.3311,36.3443,36.2257,36.3179,25743.6452
2008-10-13 13:45:00,55.14,55.14,54.81,54.86,34613.30448891292,36.3245,36.3245,36.1071,36.14,34613.3045
2008-10-13 13:50:00,54.9,54.9,54.78,54.81,13628.988642509465,36.1664,36.1664,36.0873,36.1071,13628.9886
2008-10-13 13:55:00,54.79,55.02,54.75,54.84,18820.984315846403,36.0939,36.2454,36.0676,36.1269,18820.9843
2008-10-13 14:00:00,54.79,55.03,54.68,54.84,13953.488372093025,36.0939,36.252,36.0215,36.1269,13953.4884
2008-10-13 14:05:00,54.84,54.92,54.55,54.67,14926.9875608437,36.1269,36.1796,35.9358,36.0149,14926.9876
2008-10-13 14:10:00,54.65,54.91,54.61,54.74,16441.31963223364,36.0017,36.173,35.9753,36.061,16441.3196
2008-10-13 14:15:00,54.73,54.92,54.67,54.86,10275.824770146024,36.0544,36.1796,36.0149,36.14,10275.8248
2008-10-13 14:20:00,54.9,54.9,54.6,54.8,18496.484586262843,36.1664,36.1664,35.9688,36.1005,18496.4846
2008-10-13 14:25:00,54.78,54.9,54.53,54.53,32882.63926446728,36.0873,36.1664,35.9226,35.9226,32882.6393
2008-10-13 14:30:00,54.54,54.78,54.43,54.75,13628.988642509465,35.9292,36.0873,35.8568,36.0676,13628.9886
2008-10-13 14:35:00,54.74,55.04,54.74,54.92,14710.654407787992,36.061,36.2586,36.061,36.1796,14710.6544
2008-10-13 14:40:00,54.92,55.1,54.84,55.04,27257.97728501893,36.1796,36.2981,36.1269,36.2586,27257.9773
2008-10-13 14:45:00,55.05,55.15,54.89,55.11,38939.96755002704,36.2652,36.3311,36.1598,36.3047,38939.9676
2008-10-13 14:50:00,55.13,55.19,54.75,54.82,30286.641427798808,36.3179,36.3574,36.0676,36.1137,30286.6414
2008-10-13 14:55:00,54.86,55.39,54.83,55.39,16441.31963223364,36.14,36.4892,36.1203,36.4892,16441.3196
2008-10-13 15:00:00,55.37,55.55,55.31,55.36,22714.981070849102,36.476,36.5946,36.4365,36.4694,22714.9811
2008-10-13 15:05:00,55.37,55.69,55.3,55.31,27366.14386154678,36.476,36.6868,36.4299,36.4365,27366.1439
2008-10-13 15:10:00,55.34,55.58,55.26,55.37,20551.64954029205,36.4562,36.6143,36.4035,36.476,20551.6495
2008-10-13 15:15:00,55.35,55.61,55.28,55.6,21200.648999459165,36.4628,36.6341,36.4167,36.6275,21200.649
2008-10-13 15:20:00,55.6,56.02,55.49,55.98,53001.62249864792,36.6275,36.9042,36.5551,36.8779,53001.6225
2008-10-13 15:25:00,56.0,56.14,55.8,55.87,48999.45916711736,36.891,36.9833,36.7593,36.8054,48999.4592
2008-10-13 15:30:00,55.85,56.07,55.7,55.95,114656.57111952406,36.7922,36.9371,36.6934,36.8581,114656.5711
2008-10-13 15:35:00,55.95,55.96,55.75,55.9,58409.95132504056,36.8581,36.8647,36.7263,36.8252,58409.9513
2008-10-13 15:40:00,55.89,56.65,55.88,56.21,118334.23472147106,36.8186,37.3192,36.812,37.0294,118334.2347
2008-10-13 15:45:00,56.27,56.87,56.24,56.81,124716.0627366144,37.0689,37.4642,37.0491,37.4246,124716.0627
2008-10-13 15:50:00,56.84,57.23,56.76,57.21,97025.41914548403,37.4444,37.7013,37.3917,37.6881,97025.4191
2008-10-13 15:55:00,57.11,58.46,57.11,58.25,202595.99783666845,37.6223,38.5116,37.6223,38.3733,202595.9978
2008-10-14 09:30:00,60.04,60.6,59.82,59.92,11249.3239588967,39.5525,39.9214,39.4075,39.4734,11249.324
2008-10-14 09:35:00,59.83,60.24,59.64,60.11,195024.3374797188,39.4141,39.6842,39.2889,39.5986,195024.3375
2008-10-14 09:40:00,60.09,60.14,59.14,59.23,145808.5451595457,39.5854,39.6183,38.9596,39.0189,145808.5452
2008-10-14 09:45:00,59.17,59.51,58.95,59.26,108815.57598702,38.9793,39.2033,38.8344,39.0386,108815.576
2008-10-14 09:50:00,59.2,59.39,59.03,59.38,106976.7441860465,38.9991,39.1243,38.8871,39.1177,106976.7442
2008-10-14 09:55:00,59.39,59.81,59.24,59.55,75067.6041103299,39.1243,39.4009,39.0254,39.2297,75067.6041
2008-10-14 10:00:00,59.55,60.43,59.45,60.41,129150.89237425636,39.2297,39.8094,39.1638,39.7962,129150.8924
2008-10-14 10:05:00,60.39,60.43,59.18,59.54,78096.26825310978,39.783,39.8094,38.9859,39.2231,78096.2683
2008-10-14 10:10:00,59.58,59.7,59.11,59.21,69010.27582477014,39.2494,39.3285,38.9398,39.0057,69010.2758
2008-10-14 10:15:00,59.26,60.27,59.23,60.07,68793.94267171444,39.0386,39.704,39.0189,39.5722,68793.9427
2008-10-14 10:20:00,60.08,60.26,59.82,60.08,55705.78691184424,39.5788,39.6974,39.4075,39.5788,55705.7869
2008-10-14 10:25:00,60.12,60.28,59.84,60.06,52136.2898864251,39.6052,39.7106,39.4207,39.5656,52136.2899
2008-10-14 10:30:00,60.07,60.43,60.04,60.27,80475.93293672254,39.5722,39.8094,39.5525,39.704,80475.9329
2008-10-14 10:35:00,60.19,60.33,59.6,59.7,71498.10708491076,39.6513,39.7435,39.2626,39.3285,71498.1071
2008-10-14 10:40:00,59.75,59.91,58.79,58.94,170146.0248783126,39.3614,39.4668,38.729,38.8278,170146.0249
2008-10-14 10:45:00,58.96,59.22,58.74,58.96,148945.37587885343,38.841,39.0123,38.6961,38.841,148945.3759
2008-10-14 10:50:00,59.01,59.19,58.78,58.84,66955.11087074094,38.8739,38.9925,38.7224,38.7619,66955.1109
2008-10-14 10:55:00,58.84,59.02,58.42,58.67,77339.10221741481,38.7619,38.8805,38.4852,38.6499,77339.1022
2008-10-14 11:00:00,58.67,58.7,58.13,58.23,91833.4234721471,38.6499,38.6697,38.2942,38.3601,91833.4235
2008-10-14 11:05:00,58.22,58.71,58.18,58.5,53434.28880475933,38.3535,38.6763,38.3271,38.538,53434.2888
2008-10-14 11:10:00,58.56,58.66,58.26,58.65,49756.62520281233,38.5775,38.6434,38.3798,38.6368,49756.6252
2008-10-14 11:15:00,58.59,58.81,58.52,58.65,30935.640886965928,38.5972,38.7422,38.5511,38.6368,30935.6409
2008-10-14 11:20:00,58.65,58.67,58.24,58.5,41535.96538669551,38.6368,38.6499,38.3667,38.538,41535.9654
2008-10-14 11:25:00,58.51,59.62,58.49,59.57,49432.12547322877,38.5445,39.2758,38.5314,39.2428,49432.1255
2008-10-14 11:30:00,59.59,59.89,59.44,59.49,48674.9594375338,39.256,39.4536,39.1572,39.1901,48674.9594
2008-10-14 11:35:00,59.55,59.63,59.24,59.54,47485.12709572742,39.2297,39.2824,39.0254,39.2231,47485.1271
2008-10-14 11:40:00,59.52,59.76,59.43,59.52,33098.972417522986,39.2099,39.368,39.1506,39.2099,33098.9724
2008-10-14 11:45:00,59.56,60.1,59.54,60.0,114440.23796646835,39.2362,39.592,39.2231,39.5261,114440.238
2008-10-14 11:50:00,59.9,59.94,59.69,59.71,49648.45862628448,39.4602,39.4866,39.3219,39.3351,49648.4586
2008-10-14 11:55:00,59.68,59.85,59.55,59.64,19578.15035154137,39.3153,39.4273,39.2297,39.2889,19578.1504
2008-10-14 12:00:00,59.62,59.63,58.96,59.03,30502.97458085452,39.2758,39.2824,38.841,38.8871,30502.9746
2008-10-14 12:05:00,59.0,59.37,58.94,59.24,40670.63277447269,38.8673,39.1111,38.8278,39.0254,40670.6328
2008-10-14 12:10:00,59.22,59.4,59.09,59.18,77339.10221741481,39.0123,39.1308,38.9266,38.9859,77339.1022
2008-10-14 12:15:00,59.18,59.34,59.03,59.26,61114.11573823688,38.9859,39.0913,38.8871,39.0386,61114.1157
2008-10-14 12:20:00,59.24,59.33,59.06,59.25,20659.8161168199,39.0254,39.0847,38.9069,39.032,20659.8161
2008-10-14 12:25:00,59.18,59.44,59.14,59.3,22065.98161168199,38.9859,39.1572,38.9596,39.065,22065.9816
2008-10-14 12:30:00,59.26,59.26,58.83,58.92,32233.63980530016,39.0386,39.0386,38.7553,38.8146,32233.6398
2008-10-14 12:35:00,59.02,59.47,59.0,59.44,32125.47322877231,38.8805,39.177,38.8673,39.1572,32125.4732
2008-10-14 12:40:00,59.41,59.49,59.22,59.32,18496.484586262843,39.1374,39.1901,39.0123,39.0781,18496.4846
2008-10-14 12:45:00,59.33,59.77,59.33,59.73,59816.11681990265,39.0847,39.3746,39.0847,39.3482,59816.1168
2008-10-14 12:50:00,59.73,59.82,59.3,59.3,22823.14764737696,39.3482,39.4075,39.065,39.065,22823.1476
2008-10-14 12:55:00,59.32,59.46,59.04,59.04,16982.152514872905,39.0781,39.1704,38.8937,38.8937,16982.1525
2008-10-14 13:00:00,59.07,59.08,58.77,59.01,21308.81557598702,38.9134,38.92,38.7158,38.8739,21308.8156
2008-10-14 13:05:00,58.99,59.07,58.72,58.86,37425.6354786371,38.8607,38.9134,38.6829,38.7751,37425.6355
2008-10-14 13:10:00,58.82,58.93,58.59,58.93,30719.30773391022,38.7488,38.8212,38.5972,38.8212,30719.3077
2008-10-14 13:15:00,58.92,58.94,58.59,58.84,41319.6322336398,38.8146,38.8278,38.5972,38.7619,41319.6322
2008-10-14 13:20:00,58.84,59.12,58.73,58.98,61546.78204434829,38.7619,38.9464,38.6895,38.8542,61546.782
2008-10-14 13:25:00,58.96,59.27,58.88,59.01,37209.3023255814,38.841,39.0452,38.7883,38.8739,37209.3023
2008-10-14 13:30:00,59.0,59.31,58.84,59.1,33098.972417522986,38.8673,39.0716,38.7619,38.9332,33098.9724
2008-10-14 13:35:00,59.07,59.21,58.79,58.84,38290.968090859926,38.9134,39.0057,38.729,38.7619,38290.9681
2008-10-14 13:40:00,58.77,58.85,58.46,58.57,99080.58409951325,38.7158,38.7685,38.5116,38.5841,99080.5841
2008-10-14 13:45:00,58.6,59.29,58.57,58.89,50513.7912385073,38.6038,39.0584,38.5841,38.7949,50513.7912
2008-10-14 13:50:00,58.84,58.89,58.65,58.65,46944.29421308816,38.7619,38.7949,38.6368,38.6368,46944.2942
2008-10-14 13:55:00,58.65,58.93,58.51,58.75,62087.61492698756,38.6368,38.8212,38.5445,38.7026,62087.6149
2008-10-14 14:00:00,58.73,58.94,58.56,58.64,36452.13628988642,38.6895,38.8278,38.5775,38.6302,36452.1363
2008-10-14 14:05:00,58.65,58.7,58.17,58.24,39805.30016224986,38.6368,38.6697,38.3206,38.3667,39805.3002
2008-10-14 14:10:00,58.21,58.29,57.83,58.21,65765.27852893456,38.3469,38.3996,38.0966,38.3469,65765.2785
2008-10-14 14:15:00,58.21,58.52,57.77,58.22,84694.42942130881,38.3469,38.5511,38.057,38.3535,84694.4294
2008-10-14 14:20:00,58.2,58.5,57.91,58.39,71822.60681449431,38.3403,38.538,38.1493,38.4655,71822.6068
2008-10-14 14:25:00,58.39,58.96,58.23,58.87,40237.96646836127,38.4655,38.841,38.3601,38.7817,40237.9665
2008-10-14 14:30:00,58.92,59.01,58.23,58.23,41752.29853975122,38.8146,38.8739,38.3601,38.3601,41752.2985
2008-10-14 14:35:00,58.26,58.58,58.22,58.35,28339.64305029745,38.3798,38.5907,38.3535,38.4391,28339.6431
2008-10-14 14:40:00,58.32,58.41,57.7,58.15,69983.77501352082,38.4194,38.4787,38.0109,38.3074,69983.775
2008-10-14 14:45:00,58.06,58.13,57.55,57.73,31151.974040021632,38.2481,38.2942,37.9121,38.0307,31151.974
2008-10-14 14:50:00,57.69,58.07,57.6,57.99,51270.95727420227,38.0043,38.2547,37.9451,38.202,51270.9573
2008-10-14 14:55:00,57.98,58.01,57.57,57.84,54948.62087614927,38.1954,38.2152,37.9253,38.1032,54948.6209
2008-10-14 15:00:00,57.88,58.37,57.71,58.31,93888.58842617631,38.1295,38.4523,38.0175,38.4128,93888.5884
2008-10-14 15:05:00,58.29,58.75,58.13,58.74,80043.26663061114,38.3996,38.7026,38.2942,38.6961,80043.2666
2008-10-14 15:10:00,58.8,59.04,58.6,58.75,56787.45267712277,38.7356,38.8937,38.6038,38.7026,56787.4527
2008-10-14 15:15:00,58.8,58.87,58.14,58.32,61330.44889129259,38.7356,38.7817,38.3008,38.4194,61330.4489
2008-10-14 15:20:00,58.31,58.79,58.24,58.25,103515.41373715522,38.4128,38.729,38.3667,38.3733,103515.4137
2008-10-14 15:25:00,58.25,59.3,58.1,59.19,102866.4142779881,38.3733,39.065,38.2744,38.9925,102866.4143
2008-10-14 15:30:00,59.26,59.52,59.01,59.48,86857.76095186587,39.0386,39.2099,38.8739,39.1835,86857.761
2008-10-14 15:35:00,59.49,59.67,58.52,58.71,81990.26500811249,39.1901,39.3087,38.5511,38.6763,81990.265
2008-10-14 15:40:00,58.72,59.42,58.68,59.18,79935.10005408329,38.6829,39.144,38.6565,38.9859,79935.1001
2008-10-14 15:45:00,59.18,59.81,59.16,59.43,63710.11357490535,38.9859,39.4009,38.9727,39.1506,63710.1136
2008-10-14 15:50:00,59.45,59.45,59.0,59.08,105678.74526771228,39.1638,39.1638,38.8673,38.92,105678.7453
2008-10-14 15:55:00,59.13,59.34,58.71,59.27,131638.72363439697,38.953,39.0913,38.6763,39.0452,131638.7236
2008-10-15 09:30:00,57.39,58.22,56.63,56.87,66955.11087074094,37.8067,38.3535,37.3061,37.4642,66955.1109
2008-10-15 09:35:00,56.9,57.26,55.97,56.02,44456.462952947535,37.4839,37.7211,36.8713,36.9042,44456.463
2008-10-15 09:40:00,56.02,56.46,55.67,56.36,35586.8036776636,36.9042,37.1941,36.6736,37.1282,35586.8037
2008-10-15 09:45:00,56.28,56.3,55.53,55.53,32666.306111411574,37.0755,37.0887,36.5814,36.5814,32666.3061
2008-10-15 09:50:00,55.57,55.76,55.25,55.44,45970.79502433748,36.6078,36.7329,36.397,36.5221,45970.795
2008-10-15 09:55:00,55.43,56.41,55.43,56.24,46727.961060032445,36.5155,37.1611,36.5155,37.0491,46727.9611
2008-10-15 10:00:00,56.18,56.22,55.07,55.08,38831.80097349919,37.0096,37.036,36.2784,36.285,38831.801
2008-10-15 10:05:00,55.1,55.19,54.76,55.02,30611.141157382368,36.2981,36.3574,36.0742,36.2454,30611.1412
2008-10-15 10:10:00,55.06,55.39,54.97,55.37,22282.314764737694,36.2718,36.4892,36.2125,36.476,22282.3148
2008-10-15 10:15:00,55.37,55.37,54.75,54.77,26500.81124932396,36.476,36.476,36.0676,36.0807,26500.8112
2008-10-15 10:20:00,54.8,55.03,54.71,54.92,28772.30935640887,36.1005,36.252,36.0412,36.1796,28772.3094
2008-10-15 10:25:00,54.92,54.96,54.7,54.76,26717.144402379665,36.1796,36.2059,36.0346,36.0742,26717.1444
2008-10-15 10:30:00,54.8,54.95,54.67,54.77,39156.30070308274,36.1005,36.1993,36.0149,36.0807,39156.3007
2008-10-15 10:35:00,54.77,54.92,54.49,54.66,38182.80151433207,36.0807,36.1796,35.8963,36.0083,38182.8015
2008-10-15 10:40:00,54.66,54.77,53.89,53.89,23147.64737696052,36.0083,36.0807,35.501,35.501,23147.6474
2008-10-15 10:45:00,53.93,53.98,53.82,53.87,25527.312060573284,35.5274,35.5603,35.4549,35.4879,25527.3121
2008-10-15 10:50:00,53.82,53.98,53.73,53.95,26500.81124932396,35.4549,35.5603,35.3956,35.5406,26500.8112
2008-10-15 10:55:00,53.96,54.12,53.85,53.9,17522.98539751217,35.5471,35.6525,35.4747,35.5076,17522.9854
2008-10-15 11:00:00,53.9,53.97,53.68,53.71,19253.65062195781,35.5076,35.5537,35.3627,35.3824,19253.6506
2008-10-15 11:05:00,53.79,53.99,53.69,53.99,16765.819361817197,35.4352,35.5669,35.3693,35.5669,16765.8194
2008-10-15 11:10:00,54.04,54.12,53.81,53.83,19145.484045429963,35.5998,35.6525,35.4483,35.4615,19145.484
2008-10-15 11:15:00,53.88,54.31,53.88,54.22,16982.152514872905,35.4944,35.7777,35.4944,35.7184,16982.1525
2008-10-15 11:20:00,54.23,54.24,53.78,53.79,13737.155219037317,35.725,35.7316,35.4286,35.4352,13737.1552
2008-10-15 11:25:00,53.74,54.24,53.69,54.19,14277.98810167658,35.4022,35.7316,35.3693,35.6987,14277.9881
2008-10-15 11:30:00,54.23,54.52,54.16,54.44,40778.79935100054,35.725,35.9161,35.6789,35.8634,40778.7994
2008-10-15 11:35:00,54.43,54.55,54.39,54.51,16333.153055705789,35.8568,35.9358,35.8304,35.9095,16333.1531
2008-10-15 11:40:00,54.53,54.82,54.52,54.78,39697.13358572201,35.9226,36.1137,35.9161,36.0873,39697.1336
2008-10-15 11:45:00,54.72,54.8,54.47,54.57,22282.314764737694,36.0478,36.1005,35.8831,35.949,22282.3148
2008-10-15 11:50:00,54.66,54.68,54.45,54.67,29962.14169821525,36.0083,36.0215,35.8699,36.0149,29962.1417
2008-10-15 11:55:00,54.72,54.8,54.63,54.71,21308.81557598702,36.0478,36.1005,35.9885,36.0412,21308.8156
2008-10-15 12:00:00,54.75,54.99,54.67,54.93,15035.154137371552,36.0676,36.2257,36.0149,36.1861,15035.1541
2008-10-15 12:05:00,54.85,54.91,54.67,54.79,11790.156841535963,36.1334,36.173,36.0149,36.0939,11790.1568
2008-10-15 12:10:00,54.8,54.87,54.65,54.8,13196.322336398052,36.1005,36.1466,36.0017,36.1005,13196.3223
2008-10-15 12:15:00,54.81,54.81,54.24,54.4,34721.471065440775,36.1071,36.1071,35.7316,35.837,34721.4711
2008-10-15 12:20:00,54.35,54.46,53.78,53.84,25743.645213628988,35.8041,35.8765,35.4286,35.4681,25743.6452
2008-10-15 12:25:00,53.84,54.09,53.82,53.99,18929.15089237425,35.4681,35.6328,35.4549,35.5669,18929.1509
2008-10-15 12:30:00,54.04,54.17,53.99,54.08,10816.657652785289,35.5998,35.6855,35.5669,35.6262,10816.6577
2008-10-15 12:35:00,54.11,54.21,53.95,54.21,11465.657111952409,35.646,35.7118,35.5406,35.7118,11465.6571
2008-10-15 12:40:00,54.2,54.44,54.19,54.24,21416.98215251488,35.7052,35.8634,35.6987,35.7316,21416.9822
2008-10-15 12:45:00,54.28,54.36,54.12,54.18,10275.824770146024,35.7579,35.8106,35.6525,35.6921,10275.8248
2008-10-15 12:50:00,54.14,54.38,54.11,54.21,12222.823147647376,35.6657,35.8238,35.646,35.7118,12222.8231
2008-10-15 12:55:00,54.21,54.36,54.02,54.04,11898.323418063816,35.7118,35.8106,35.5867,35.5998,11898.3234
2008-10-15 13:00:00,54.02,54.02,53.63,53.8,11573.82368848026,35.5867,35.5867,35.3297,35.4417,11573.8237
2008-10-15 13:05:00,53.77,53.77,53.51,53.72,13845.32179556517,35.422,35.422,35.2507,35.389,13845.3218
2008-10-15 13:10:00,53.71,53.94,53.56,53.57,34396.97133585722,35.3824,35.534,35.2836,35.2902,34396.9713
2008-10-15 13:15:00,53.54,53.62,53.31,53.32,13737.155219037317,35.2705,35.3232,35.1189,35.1255,13737.1552
2008-10-15 13:20:00,53.35,53.53,52.87,52.92,27257.97728501893,35.1453,35.2639,34.8291,34.862,27257.9773
2008-10-15 13:25:00,52.88,53.16,52.8,53.09,32666.306111411574,34.8357,35.0201,34.783,34.974,32666.3061
2008-10-15 13:30:00,53.1,53.13,52.49,52.56,20443.4829637642,34.9806,35.0004,34.5788,34.6249,20443.483
2008-10-15 13:35:00,52.53,52.59,52.11,52.35,33098.972417522986,34.6051,34.6446,34.3284,34.4865,33098.9724
2008-10-15 13:40:00,52.27,52.33,52.08,52.23,21957.815035154137,34.4338,34.4733,34.3087,34.4075,21957.815
2008-10-15 13:45:00,52.19,52.51,52.14,52.48,16657.652785289345,34.3811,34.5919,34.3482,34.5722,16657.6528
2008-10-15 13:50:00,52.48,52.56,52.34,52.46,20227.14981070849,34.5722,34.6249,34.4799,34.559,20227.1498
2008-10-15 13:55:00,52.43,52.43,52.12,52.22,16982.152514872905,34.5392,34.5392,34.335,34.4009,16982.1525
2008-10-15 14:00:00,52.21,52.36,51.98,52.03,31260.140616549485,34.3943,34.4931,34.2428,34.2757,31260.1406
2008-10-15 14:05:00,52.08,52.42,52.08,52.42,26392.644672796105,34.3087,34.5326,34.3087,34.5326,26392.6447
2008-10-15 14:10:00,52.38,52.47,52.23,52.32,19253.65062195781,34.5063,34.5656,34.4075,34.4668,19253.6506
2008-10-15 14:15:00,52.25,52.29,52.08,52.19,13520.82206598161,34.4206,34.447,34.3087,34.3811,13520.8221
2008-10-15 14:20:00,52.24,52.59,52.15,52.58,22174.14818820984,34.4141,34.6446,34.3548,34.638,22174.1482
2008-10-15 14:25:00,52.59,52.69,52.51,52.65,46944.29421308816,34.6446,34.7105,34.5919,34.6842,46944.2942
2008-10-15 14:30:00,52.69,52.86,52.56,52.77,21633.315305570577,34.7105,34.8225,34.6249,34.7632,21633.3153
2008-10-15 14:35:00,52.72,52.75,52.38,52.38,21308.81557598702,34.7303,34.75,34.5063,34.5063,21308.8156
2008-10-15 14:40:00,52.44,53.23,52.44,53.12,21741.48188209843,34.5458,35.0662,34.5458,34.9938,21741.4819
2008-10-15 14:45:00,53.19,53.28,53.08,53.28,20227.14981070849,35.0399,35.0992,34.9674,35.0992,20227.1498
2008-10-15 14:50:00,53.28,53.31,52.96,53.02,16549.486208761493,35.0992,35.1189,34.8884,34.9279,16549.4862
2008-10-15 14:55:00,53.06,53.19,52.76,52.79,29853.9751216874,34.9543,35.0399,34.7566,34.7764,29853.9751
2008-10-15 15:00:00,52.78,53.2,52.38,53.17,44131.96322336398,34.7698,35.0465,34.5063,35.0267,44131.9632
2008-10-15 15:05:00,53.19,53.99,53.19,53.99,66522.44456462952,35.0399,35.5669,35.0399,35.5669,66522.4446
2008-10-15 15:10:00,54.04,54.21,53.83,54.08,88155.75987020011,35.5998,35.7118,35.4615,35.6262,88155.7599
2008-10-15 15:15:00,54.08,54.15,53.46,53.77,64467.27961060032,35.6262,35.6723,35.2178,35.422,64467.2796
2008-10-15 15:20:00,53.81,54.18,53.62,54.1,102001.08166576528,35.4483,35.6921,35.3232,35.6394,102001.0817
2008-10-15 15:25:00,54.07,54.07,53.21,53.34,52028.12330989724,35.6196,35.6196,35.0531,35.1387,52028.1233
2008-10-15 15:30:00,53.38,53.5,53.06,53.17,65548.94537587886,35.1651,35.2441,34.9543,35.0267,65548.9454
2008-10-15 15:35:00,53.2,53.37,53.1,53.11,44997.2958355868,35.0465,35.1585,34.9806,34.9872,44997.2958
2008-10-15 15:40:00,53.07,53.22,52.84,52.85,73769.60519199567,34.9608,35.0597,34.8093,34.8159,73769.6052
2008-10-15 15:45:00,52.87,52.9,52.21,52.31,73877.77176852353,34.8291,34.8488,34.3943,34.4602,73877.7718
2008-10-15 15:50:00,52.26,52.34,51.82,51.83,101892.91508923742,34.4272,34.4799,34.1374,34.144,101892.9151
2008-10-15 15:55:00,51.86,51.93,51.73,51.87,277879.9351000541,34.1637,34.2098,34.0781,34.1703,277879.9351
2008-10-16 09:30:00,51.95,53.68,51.33,51.45,71822.60681449431,34.223,35.3627,33.8146,33.8936,71822.6068
2008-10-16 09:35:00,51.45,52.77,51.39,52.39,68144.94321254732,33.8936,34.7632,33.8541,34.5129,68144.9432
2008-10-16 09:40:00,52.39,53.06,52.33,52.68,33639.80530016225,34.5129,34.9543,34.4733,34.7039,33639.8053
2008-10-16 09:45:00,52.62,53.92,52.54,53.56,58518.11790156841,34.6644,35.5208,34.6117,35.2836,58518.1179
2008-10-16 09:50:00,53.57,53.82,53.36,53.48,43158.4640346133,35.2902,35.4549,35.1519,35.2309,43158.464
2008-10-16 09:55:00,53.52,53.6,52.85,53.46,46619.79448350459,35.2573,35.31,34.8159,35.2178,46619.7945
2008-10-16 10:00:00,53.38,53.57,52.47,52.48,58409.95132504056,35.1651,35.2902,34.5656,34.5722,58409.9513
2008-10-16 10:05:00,52.59,53.08,52.29,52.69,29637.64196863169,34.6446,34.9674,34.447,34.7105,29637.642
2008-10-16 10:10:00,52.84,52.95,51.79,51.97,34288.80475932937,34.8093,34.8818,34.1176,34.2362,34288.8048
2008-10-16 10:15:00,51.98,52.8,51.98,52.1,36560.30286641428,34.2428,34.783,34.2428,34.3218,36560.3029
2008-10-16 10:20:00,52.06,52.71,52.04,52.41,39264.4672796106,34.2955,34.7237,34.2823,34.5261,39264.4673
2008-10-16 10:25:00,52.46,52.47,51.87,51.87,27474.31043807464,34.559,34.5656,34.1703,34.1703,27474.3104
2008-10-16 10:30:00,51.91,52.05,51.36,51.97,34829.63764196863,34.1967,34.2889,33.8343,34.2362,34829.6376
2008-10-16 10:35:00,52.02,52.02,51.18,51.54,36776.63601946998,34.2691,34.2691,33.7158,33.9529,36776.636
2008-10-16 10:40:00,51.5,51.83,51.2,51.43,78961.60086533261,33.9266,34.144,33.7289,33.8805,78961.6009
2008-10-16 10:45:00,51.49,51.99,51.25,51.96,28123.30989724175,33.92,34.2494,33.7619,34.2296,28123.3099
2008-10-16 10:50:00,51.98,52.1,51.39,51.41,29745.808545159543,34.2428,34.3218,33.8541,33.8673,29745.8085
2008-10-16 10:55:00,51.44,51.49,51.1,51.12,29853.9751216874,33.887,33.92,33.6631,33.6762,29853.9751
2008-10-16 11:00:00,51.12,51.3,50.62,51.3,57544.61871281774,33.6762,33.7948,33.3469,33.7948,57544.6187
2008-10-16 11:05:00,51.26,51.45,50.73,50.76,63277.44726879394,33.7685,33.8936,33.4193,33.4391,63277.4473
2008-10-16 11:10:00,50.76,50.85,50.52,50.63,40670.63277447269,33.4391,33.4984,33.281,33.3534,40670.6328
2008-10-16 11:15:00,50.65,51.2,50.6,51.08,58301.78474851271,33.3666,33.7289,33.3337,33.6499,58301.7847
2008-10-16 11:20:00,51.08,51.45,50.9,51.3,35262.30394808004,33.6499,33.8936,33.5313,33.7948,35262.3039
2008-10-16 11:25:00,51.29,51.39,50.84,50.96,36668.46944294213,33.7882,33.8541,33.4918,33.5708,36668.4694
2008-10-16 11:30:00,50.91,51.81,50.88,51.69,33207.13899405084,33.5379,34.1308,33.5181,34.0517,33207.139
2008-10-16 11:35:00,51.7,52.51,51.68,51.76,40129.79989183342,34.0583,34.5919,34.0451,34.0979,40129.7999
2008-10-16 11:40:00,51.75,52.23,51.39,52.12,36343.96971335857,34.0913,34.4075,33.8541,34.335,36343.9697
2008-10-16 11:45:00,52.23,52.41,51.92,52.13,30935.640886965928,34.4075,34.5261,34.2033,34.3416,30935.6409
2008-10-16 11:50:00,52.16,52.79,51.82,52.71,27906.97674418605,34.3614,34.7764,34.1374,34.7237,27906.9767
2008-10-16 11:55:00,52.79,52.94,52.16,52.28,40670.63277447269,34.7764,34.8752,34.3614,34.4404,40670.6328
2008-10-16 12:00:00,52.23,52.47,51.85,51.94,26717.144402379665,34.4075,34.5656,34.1571,34.2164,26717.1444
2008-10-16 12:05:00,51.99,52.04,51.58,51.83,15575.987020010816,34.2494,34.2823,33.9793,34.144,15575.987
2008-10-16 12:10:00,51.88,53.14,51.84,53.11,28123.30989724175,34.1769,35.007,34.1506,34.9872,28123.3099
2008-10-16 12:15:00,53.09,53.45,52.66,52.8,25851.81179015684,34.974,35.2112,34.6907,34.783,25851.8118
2008-10-16 12:20:00,52.75,53.84,52.75,53.46,38615.46782044348,34.75,35.4681,34.75,35.2178,38615.4678
2008-10-16 12:25:00,53.46,53.67,52.49,52.49,40670.63277447269,35.2178,35.3561,34.5788,34.5788,40670.6328
2008-10-16 12:30:00,52.51,52.9,52.25,52.3,25094.64575446187,34.5919,34.8488,34.4206,34.4536,25094.6458
2008-10-16 12:35:00,52.35,52.86,52.28,52.83,26176.3115197404,34.4865,34.8225,34.4404,34.8027,26176.3115
2008-10-16 12:40:00,52.85,52.92,51.96,52.05,24337.4797187669,34.8159,34.862,34.2296,34.2889,24337.4797
2008-10-16 12:45:00,52.07,52.71,51.97,52.47,26717.144402379665,34.3021,34.7237,34.2362,34.5656,26717.1444
2008-10-16 12:50:00,52.44,52.52,51.99,52.47,26176.3115197404,34.5458,34.5985,34.2494,34.5656,26176.3115
2008-10-16 12:55:00,52.62,52.7,51.73,51.97,34721.471065440775,34.6644,34.7171,34.0781,34.2362,34721.4711
2008-10-16 13:00:00,51.8,52.33,51.75,52.12,45213.62898864251,34.1242,34.4733,34.0913,34.335,45213.629
2008-10-16 13:05:00,52.19,52.34,51.54,51.67,26500.81124932396,34.3811,34.4799,33.9529,34.0386,26500.8112
2008-10-16 13:10:00,51.68,52.25,51.56,52.08,33639.80530016225,34.0451,34.4206,33.9661,34.3087,33639.8053
2008-10-16 13:15:00,52.06,52.28,51.94,51.94,22823.14764737696,34.2955,34.4404,34.2164,34.2164,22823.1476
2008-10-16 13:20:00,51.94,52.48,51.9,52.14,22714.981070849102,34.2164,34.5722,34.1901,34.3482,22714.9811
2008-10-16 13:25:00,52.08,52.14,51.72,51.91,23039.480800432662,34.3087,34.3482,34.0715,34.1967,23039.4808
2008-10-16 13:30:00,51.82,52.07,51.65,51.85,22714.981070849102,34.1374,34.3021,34.0254,34.1571,22714.9811
2008-10-16 13:35:00,51.89,51.98,51.27,51.34,40021.63331530557,34.1835,34.2428,33.7751,33.8212,40021.6333
2008-10-16 13:40:00,51.3,51.72,51.29,51.71,48242.29313142239,33.7948,34.0715,33.7882,34.0649,48242.2931
2008-10-16 13:45:00,51.75,52.04,51.66,51.73,33964.30502974581,34.0913,34.2823,34.032,34.0781,33964.305
2008-10-16 13:50:00,51.77,52.25,51.64,52.14,21092.48242293132,34.1044,34.4206,34.0188,34.3482,21092.4824
2008-10-16 13:55:00,52.18,52.91,52.14,52.68,25635.478637101136,34.3745,34.8554,34.3482,34.7039,25635.4786
2008-10-16 14:00:00,52.66,52.77,52.26,52.28,15900.486749594374,34.6907,34.7632,34.4272,34.4404,15900.4867
2008-10-16 14:05:00,52.2,52.21,51.74,51.78,39048.13412655489,34.3877,34.3943,34.0847,34.111,39048.1341
2008-10-16 14:10:00,51.82,52.01,51.49,51.63,20335.316387236344,34.1374,34.2625,33.92,34.0122,20335.3164
2008-10-16 14:15:00,51.65,51.86,51.61,51.7,43482.96376419686,34.0254,34.1637,33.999,34.0583,43482.9638
2008-10-16 14:20:00,51.61,51.79,51.41,51.47,22606.814494321254,33.999,34.1176,33.8673,33.9068,22606.8145
2008-10-16 14:25:00,51.47,51.48,51.11,51.33,35045.97079502434,33.9068,33.9134,33.6697,33.8146,35045.9708
2008-10-16 14:30:00,51.3,51.41,51.02,51.37,54840.454299621415,33.7948,33.8673,33.6104,33.8409,54840.4543
2008-10-16 14:35:00,51.35,51.54,51.05,51.54,214602.4878312601,33.8278,33.9529,33.6301,33.9529,214602.4878
2008-10-16 14:40:00,51.52,51.52,51.28,51.38,105462.41211465656,33.9397,33.9397,33.7816,33.8475,105462.4121
2008-10-16 14:45:00,51.37,52.28,51.34,52.15,148729.0427257977,33.8409,34.4404,33.8212,34.3548,148729.0427
2008-10-16 14:50:00,52.16,52.36,51.97,52.07,67820.44348296376,34.3614,34.4931,34.2362,34.3021,67820.4435
2008-10-16 14:55:00,52.04,52.28,51.51,51.63,78528.9345592212,34.2823,34.4404,33.9332,34.0122,78528.9346
2008-10-16 15:00:00,51.65,52.26,51.42,52.0,45105.462412114655,34.0254,34.4272,33.8739,34.256,45105.4624
2008-10-16 15:05:00,52.01,52.63,51.89,52.57,25743.645213628988,34.2625,34.671,34.1835,34.6315,25743.6452
2008-10-16 15:10:00,52.59,53.89,52.59,53.78,120173.06652244455,34.6446,35.501,34.6446,35.4286,120173.0665
2008-10-16 15:15:00,53.78,53.99,53.57,53.87,132071.38994050838,35.4286,35.5669,35.2902,35.4879,132071.3899
2008-10-16 15:20:00,53.82,53.99,53.64,53.74,91292.59058950785,35.4549,35.5669,35.3363,35.4022,91292.5906
2008-10-16 15:25:00,53.77,53.81,53.58,53.75,72904.27257977285,35.422,35.4483,35.2968,35.4088,72904.2726
2008-10-16 15:30:00,53.75,54.19,53.72,53.72,208328.82639264467,35.4088,35.6987,35.389,35.389,208328.8264
2008-10-16 15:35:00,53.7,54.36,53.47,54.22,127852.89345592212,35.3759,35.8106,35.2243,35.7184,127852.8935
2008-10-16 15:40:00,54.28,55.2,54.18,55.15,125689.56192536504,35.7579,36.364,35.6921,36.3311,125689.5619
2008-10-16 15:45:00,55.13,55.84,55.02,55.77,105462.41211465656,36.3179,36.7856,36.2454,36.7395,105462.4121
2008-10-16 15:50:00,55.84,55.84,55.45,55.58,178150.3515413737,36.7856,36.7856,36.5287,36.6143,178150.3515
2008-10-16 15:55:00,55.59,56.13,55.57,55.93,183342.34721471064,36.6209,36.9767,36.6078,36.8449,183342.3472
2008-10-17 09:30:00,55.08,55.08,53.25,53.4,188642.50946457544,36.285,36.285,35.0794,35.1782,188642.5095
2008-10-17 09:35:00,53.4,53.48,53.02,53.31,42509.46457544619,35.1782,35.2309,34.9279,35.1189,42509.4646
2008-10-17 09:40:00,53.46,54.18,53.2,54.05,32233.63980530016,35.2178,35.6921,35.0465,35.6064,32233.6398
2008-10-17 09:45:00,54.04,54.41,53.58,53.85,30827.474310438072,35.5998,35.8436,35.2968,35.4747,30827.4743
2008-10-17 09:50:00,53.62,54.38,53.59,54.25,42942.1308815576,35.3232,35.8238,35.3034,35.7382,42942.1309
2008-10-17 09:55:00,54.21,54.36,53.59,54.33,49107.625743645214,35.7118,35.8106,35.3034,35.7909,49107.6257
2008-10-17 10:00:00,54.33,54.6,54.23,54.32,52460.78961600865,35.7909,35.9688,35.725,35.7843,52460.7896
2008-10-17 10:05:00,54.31,54.51,53.88,53.97,40021.63331530557,35.7777,35.9095,35.4944,35.5537,40021.6333
2008-10-17 10:10:00,54.02,54.11,53.73,53.93,52028.12330989724,35.5867,35.646,35.3956,35.5274,52028.1233
2008-10-17 10:15:00,53.93,54.55,53.91,54.46,25743.645213628988,35.5274,35.9358,35.5142,35.8765,25743.6452
2008-10-17 10:20:00,54.55,54.68,54.21,54.46,28123.30989724175,35.9358,36.0215,35.7118,35.8765,28123.3099
2008-10-17 10:25:00,54.47,54.74,54.32,54.66,19253.65062195781,35.8831,36.061,35.7843,36.0083,19253.6506
2008-10-17 10:30:00,54.72,54.74,54.18,54.18,30827.474310438072,36.0478,36.061,35.6921,35.6921,30827.4743
2008-10-17 10:35:00,54.17,54.47,54.14,54.43,19145.484045429963,35.6855,35.8831,35.6657,35.8568,19145.484
2008-10-17 10:40:00,54.43,54.93,54.24,54.83,13628.988642509465,35.8568,36.1861,35.7316,36.1203,13628.9886
2008-10-17 10:45:00,54.87,55.28,54.81,55.25,12655.489453758788,36.1466,36.4167,36.1071,36.397,12655.4895
2008-10-17 10:50:00,55.24,55.24,54.76,54.83,16441.31963223364,36.3904,36.3904,36.0742,36.1203,16441.3196
2008-10-17 10:55:00,54.78,54.82,54.54,54.8,16116.81990265008,36.0873,36.1137,35.9292,36.1005,16116.8199
2008-10-17 11:00:00,54.81,55.12,54.77,55.02,15143.320713899404,36.1071,36.3113,36.0807,36.2454,15143.3207
2008-10-17 11:05:00,55.06,55.43,55.02,55.41,29096.809085992427,36.2718,36.5155,36.2454,36.5024,29096.8091
2008-10-17 11:10:00,55.37,55.42,54.84,54.92,19686.316928069227,36.476,36.5089,36.1269,36.1796,19686.3169
2008-10-17 11:15:00,54.91,54.92,54.43,54.58,19037.317468902107,36.173,36.1796,35.8568,35.9556,19037.3175
2008-10-17 11:20:00,54.45,54.56,54.38,54.52,20659.8161168199,35.8699,35.9424,35.8238,35.9161,20659.8161
2008-10-17 11:25:00,54.56,54.56,54.37,54.37,21200.648999459165,35.9424,35.9424,35.8172,35.8172,21200.649
2008-10-17 11:30:00,54.44,54.58,54.32,54.53,9410.4921579232,35.8634,35.9556,35.7843,35.9226,9410.4922
2008-10-17 11:35:00,54.48,54.49,54.08,54.17,20551.64954029205,35.8897,35.8963,35.6262,35.6855,20551.6495
2008-10-17 11:40:00,54.21,54.49,54.2,54.45,7138.994050838291,35.7118,35.8963,35.7052,35.8699,7138.9941
2008-10-17 11:45:00,54.41,54.51,54.09,54.17,14277.98810167658,35.8436,35.9095,35.6328,35.6855,14277.9881
2008-10-17 11:50:00,54.22,54.36,54.2,54.32,22282.314764737694,35.7184,35.8106,35.7052,35.7843,22282.3148
2008-10-17 11:55:00,54.3,54.39,54.22,54.22,10383.991346673878,35.7711,35.8304,35.7184,35.7184,10383.9913
2008-10-17 12:00:00,54.19,54.38,54.16,54.19,11249.3239588967,35.6987,35.8238,35.6789,35.6987,11249.324
2008-10-17 12:05:00,54.2,54.28,54.05,54.2,10167.658193618172,35.7052,35.7579,35.6064,35.7052,10167.6582
2008-10-17 12:10:00,54.22,54.53,54.13,54.21,19361.817198485667,35.7184,35.9226,35.6591,35.7118,19361.8172
2008-10-17 12:15:00,54.22,54.3,54.12,54.25,8653.32612222823,35.7184,35.7711,35.6525,35.7382,8653.3261
2008-10-17 12:20:00,54.22,54.47,54.22,54.41,28772.30935640887,35.7184,35.8831,35.7184,35.8436,28772.3094
2008-10-17 12:25:00,54.38,54.4,54.14,54.18,20443.4829637642,35.8238,35.837,35.6657,35.6921,20443.483
2008-10-17 12:30:00,54.19,54.3,53.98,53.98,10600.324499729582,35.6987,35.7711,35.5603,35.5603,10600.3245
2008-10-17 12:35:00,53.99,54.26,53.94,54.25,11681.990265008111,35.5669,35.7448,35.534,35.7382,11681.9903
2008-10-17 12:40:00,54.26,54.55,54.23,54.48,12006.489994591671,35.7448,35.9358,35.725,35.8897,12006.49
2008-10-17 12:45:00,54.46,54.83,54.31,54.83,13196.322336398052,35.8765,36.1203,35.7777,36.1203,13196.3223
2008-10-17 12:50:00,54.86,55.0,54.68,54.97,12006.489994591671,36.14,36.2323,36.0215,36.2125,12006.49
2008-10-17 12:55:00,55.04,55.35,54.84,55.08,36452.13628988642,36.2586,36.4628,36.1269,36.285,36452.1363
2008-10-17 13:00:00,55.09,55.35,55.02,55.04,46619.79448350459,36.2916,36.4628,36.2454,36.2586,46619.7945
2008-10-17 13:05:00,55.04,55.18,54.99,54.99,13628.988642509465,36.2586,36.3508,36.2257,36.2257,13628.9886
2008-10-17 13:10:00,55.04,55.1,54.8,55.03,14386.154678204435,36.2586,36.2981,36.1005,36.252,14386.1547
2008-10-17 13:15:00,55.04,55.04,54.71,54.88,14494.321254732287,36.2586,36.2586,36.0412,36.1532,14494.3213
2008-10-17 13:20:00,54.97,55.37,54.97,55.3,18388.31800973499,36.2125,36.476,36.2125,36.4299,18388.318
2008-10-17 13:25:00,55.37,55.41,55.16,55.3,11898.323418063816,36.476,36.5024,36.3377,36.4299,11898.3234
2008-10-17 13:30:00,55.39,55.77,55.38,55.7,25851.81179015684,36.4892,36.7395,36.4826,36.6934,25851.8118
2008-10-17 13:35:00,55.7,56.21,55.7,56.14,18604.6511627907,36.6934,37.0294,36.6934,36.9833,18604.6512
2008-10-17 13:40:00,56.21,56.37,56.06,56.06,11141.157382368849,37.0294,37.1348,36.9306,36.9306,11141.1574
2008-10-17 13:45:00,56.0,56.09,55.69,55.8,8545.159545700379,36.891,36.9503,36.6868,36.7593,8545.1595
2008-10-17 13:50:00,55.87,56.02,55.61,55.65,13737.155219037317,36.8054,36.9042,36.6341,36.6605,13737.1552
2008-10-17 13:55:00,55.65,55.83,55.58,55.66,12114.656571119524,36.6605,36.779,36.6143,36.667,12114.6566
2008-10-17 14:00:00,55.67,56.19,55.67,55.95,13520.82206598161,36.6736,37.0162,36.6736,36.8581,13520.8221
2008-10-17 14:05:00,55.97,56.18,55.69,55.86,49972.95835586804,36.8713,37.0096,36.6868,36.7988,49972.9584
2008-10-17 14:10:00,55.83,55.94,55.56,55.58,12330.98972417523,36.779,36.8515,36.6012,36.6143,12330.9897
2008-10-17 14:15:00,55.56,55.68,55.45,55.56,14061.654948620877,36.6012,36.6802,36.5287,36.6012,14061.6549
2008-10-17 14:20:00,55.51,55.51,54.77,54.85,19902.65008112493,36.5682,36.5682,36.0807,36.1334,19902.6501
2008-10-17 14:25:00,54.81,55.04,54.77,55.04,9951.325040562466,36.1071,36.2586,36.0807,36.2586,9951.325
2008-10-17 14:30:00,55.08,55.41,55.08,55.2,13088.1557598702,36.285,36.5024,36.285,36.364,13088.1558
2008-10-17 14:35:00,55.23,55.38,54.51,54.51,24445.64629529475,36.3838,36.4826,35.9095,35.9095,24445.6463
2008-10-17 14:40:00,54.5,54.84,54.11,54.77,23363.980530016222,35.9029,36.1269,35.646,36.0807,23363.9805
2008-10-17 14:45:00,54.77,55.26,54.57,55.18,17955.65170362358,36.0807,36.4035,35.949,36.3508,17955.6517
2008-10-17 14:50:00,55.2,55.27,54.87,54.96,39697.13358572201,36.364,36.4101,36.1466,36.2059,39697.1336
2008-10-17 14:55:00,54.98,55.27,54.82,55.16,19578.15035154137,36.2191,36.4101,36.1137,36.3377,19578.1504
2008-10-17 15:00:00,55.16,55.83,55.12,55.44,25851.81179015684,36.3377,36.779,36.3113,36.5221,25851.8118
2008-10-17 15:05:00,55.57,55.68,55.29,55.51,31151.974040021632,36.6078,36.6802,36.4233,36.5682,31151.974
2008-10-17 15:10:00,55.51,55.51,54.79,55.18,35154.13737155219,36.5682,36.5682,36.0939,36.3508,35154.1374
2008-10-17 15:15:00,55.16,55.29,54.85,54.86,30502.97458085452,36.3377,36.4233,36.1334,36.14,30502.9746
2008-10-17 15:20:00,54.86,54.86,54.11,54.7,56787.45267712277,36.14,36.14,35.646,36.0346,56787.4527
2008-10-17 15:25:00,54.7,55.04,54.5,54.88,51919.956733369385,36.0346,36.2586,35.9029,36.1532,51919.9567
2008-10-17 15:30:00,54.89,55.36,54.65,54.74,41319.6322336398,36.1598,36.4694,36.0017,36.061,41319.6322
2008-10-17 15:35:00,54.86,54.98,54.03,54.3,48134.12655489454,36.14,36.2191,35.5933,35.7711,48134.1266
2008-10-17 15:40:00,54.32,55.06,54.29,54.97,30502.97458085452,35.7843,36.2718,35.7645,36.2125,30502.9746
2008-10-17 15:45:00,54.98,54.98,54.41,54.46,40995.13250405624,36.2191,36.2191,35.8436,35.8765,40995.1325
2008-10-17 15:50:00,54.42,54.51,53.96,54.34,40129.79989183342,35.8502,35.9095,35.5471,35.7975,40129.7999
2008-10-17 15:55:00,54.26,54.34,54.01,54.06,70091.94159004868,35.7448,35.7975,35.5801,35.613,70091.9416
2008-10-20 09:30:00,54.47,55.46,53.23,55.11,34829.63764196863,35.8831,36.5353,35.0662,36.3047,34829.6376
2008-10-20 09:35:00,55.04,55.62,55.03,55.36,28880.475932936723,36.2586,36.6407,36.252,36.4694,28880.4759
2008-10-20 09:40:00,55.42,55.69,54.93,55.1,57111.952406706325,36.5089,36.6868,36.1861,36.2981,57111.9524
2008-10-20 09:45:00,55.08,55.17,54.91,55.16,30178.47485127096,36.285,36.3443,36.173,36.3377,30178.4749
2008-10-20 09:50:00,55.2,56.04,55.2,55.83,45429.96214169821,36.364,36.9174,36.364,36.779,45429.9621
2008-10-20 09:55:00,55.83,55.9,55.62,55.85,91076.25743645211,36.779,36.8252,36.6407,36.7922,91076.2574
2008-10-20 10:00:00,55.83,56.34,55.83,55.92,33423.47214710654,36.779,37.115,36.779,36.8383,33423.4721
2008-10-20 10:05:00,55.9,56.03,55.76,55.98,39697.13358572201,36.8252,36.9108,36.7329,36.8779,39697.1336
2008-10-20 10:10:00,55.99,56.12,55.53,55.68,32233.63980530016,36.8844,36.9701,36.5814,36.6802,32233.6398
2008-10-20 10:15:00,55.64,56.12,55.53,56.04,23904.813412655487,36.6539,36.9701,36.5814,36.9174,23904.8134
2008-10-20 10:20:00,56.02,56.06,55.59,55.69,15035.154137371552,36.9042,36.9306,36.6209,36.6868,15035.1541
2008-10-20 10:25:00,55.68,55.71,55.28,55.45,26176.3115197404,36.6802,36.7,36.4167,36.5287,26176.3115
2008-10-20 10:30:00,55.46,55.97,55.37,55.94,22174.14818820984,36.5353,36.8713,36.476,36.8515,22174.1482
2008-10-20 10:35:00,55.95,56.06,55.54,55.55,24121.146565711195,36.8581,36.9306,36.588,36.5946,24121.1466
2008-10-20 10:40:00,55.64,55.64,55.16,55.21,18604.6511627907,36.6539,36.6539,36.3377,36.3706,18604.6512
2008-10-20 10:45:00,55.26,55.62,55.22,55.53,25310.978907517576,36.4035,36.6407,36.3772,36.5814,25310.9789
2008-10-20 10:50:00,55.59,55.63,54.92,55.02,26392.644672796105,36.6209,36.6473,36.1796,36.2454,26392.6447
2008-10-20 10:55:00,54.92,54.92,54.69,54.87,32341.806381828013,36.1796,36.1796,36.028,36.1466,32341.8064
2008-10-20 11:00:00,54.83,54.89,54.39,54.52,26392.644672796105,36.1203,36.1598,35.8304,35.9161,26392.6447
2008-10-20 11:05:00,54.46,54.6,54.37,54.37,13628.988642509465,35.8765,35.9688,35.8172,35.8172,13628.9886
2008-10-20 11:10:00,54.36,54.36,54.06,54.29,28988.64250946457,35.8106,35.8106,35.613,35.7645,28988.6425
2008-10-20 11:15:00,54.29,54.6,54.17,54.55,16657.652785289345,35.7645,35.9688,35.6855,35.9358,16657.6528
2008-10-20 11:20:00,54.54,54.61,54.35,54.56,7571.660356949702,35.9292,35.9753,35.8041,35.9424,7571.6604
2008-10-20 11:25:00,54.58,54.99,54.51,54.97,16333.153055705789,35.9556,36.2257,35.9095,36.2125,16333.1531
2008-10-20 11:30:00,55.03,55.16,54.82,54.89,13520.82206598161,36.252,36.3377,36.1137,36.1598,13520.8221
2008-10-20 11:35:00,54.9,55.01,54.8,54.85,12006.489994591671,36.1664,36.2388,36.1005,36.1334,12006.49
2008-10-20 11:40:00,54.88,55.11,54.79,55.11,9734.99188750676,36.1532,36.3047,36.0939,36.3047,9734.9919
2008-10-20 11:45:00,55.18,55.47,55.13,55.26,13628.988642509465,36.3508,36.5419,36.3179,36.4035,13628.9886
2008-10-20 11:50:00,55.24,55.31,55.08,55.24,10059.491617090318,36.3904,36.4365,36.285,36.3904,10059.4916
2008-10-20 11:55:00,55.26,55.72,55.26,55.53,16982.152514872905,36.4035,36.7066,36.4035,36.5814,16982.1525
2008-10-20 12:00:00,55.47,55.47,55.13,55.16,10059.491617090318,36.5419,36.5419,36.3179,36.3377,10059.4916
2008-10-20 12:05:00,55.19,55.44,55.12,55.36,9085.992428339645,36.3574,36.5221,36.3113,36.4694,9085.9924
2008-10-20 12:10:00,55.32,55.6,55.32,55.37,11898.323418063816,36.4431,36.6275,36.4431,36.476,11898.3234
2008-10-20 12:15:00,55.34,55.91,55.33,55.77,17306.65224445646,36.4562,36.8317,36.4497,36.7395,17306.6522
2008-10-20 12:20:00,55.77,55.77,55.39,55.39,15792.320173066522,36.7395,36.7395,36.4892,36.4892,15792.3202
2008-10-20 12:25:00,55.41,55.57,55.16,55.29,13737.155219037317,36.5024,36.6078,36.3377,36.4233,13737.1552
2008-10-20 12:30:00,55.23,55.48,55.05,55.48,21308.81557598702,36.3838,36.5485,36.2652,36.5485,21308.8156
2008-10-20 12:35:00,55.42,55.42,55.02,55.07,10600.324499729582,36.5089,36.5089,36.2454,36.2784,10600.3245
2008-10-20 12:40:00,55.09,55.09,54.76,54.8,14277.98810167658,36.2916,36.2916,36.0742,36.1005,14277.9881
2008-10-20 12:45:00,54.86,55.27,54.78,55.2,11898.323418063816,36.14,36.4101,36.0873,36.364,11898.3234
2008-10-20 12:50:00,55.2,55.2,54.91,54.91,10708.491076257436,36.364,36.364,36.173,36.173,10708.4911
2008-10-20 12:55:00,54.87,55.21,54.86,55.16,10816.657652785289,36.1466,36.3706,36.14,36.3377,10816.6577
2008-10-20 13:00:00,55.11,55.16,54.83,54.92,15792.320173066522,36.3047,36.3377,36.1203,36.1796,15792.3202
2008-10-20 13:05:00,54.93,55.15,54.93,55.01,11898.323418063816,36.1861,36.3311,36.1861,36.2388,11898.3234
2008-10-20 13:10:00,55.04,55.16,55.04,55.08,5732.828555976204,36.2586,36.3377,36.2586,36.285,5732.8286
2008-10-20 13:15:00,55.08,55.2,54.91,55.16,6922.660897782585,36.285,36.364,36.173,36.3377,6922.6609
2008-10-20 13:20:00,55.26,55.32,55.16,55.26,7247.160627366144,36.4035,36.4431,36.3377,36.4035,7247.1606
2008-10-20 13:25:00,55.37,55.63,55.37,55.57,17198.48566792861,36.476,36.6473,36.476,36.6078,17198.4857
2008-10-20 13:30:00,55.53,55.76,55.5,55.51,13520.82206598161,36.5814,36.7329,36.5616,36.5682,13520.8221
2008-10-20 13:35:00,55.51,55.6,55.31,55.41,8977.82585181179,36.5682,36.6275,36.4365,36.5024,8977.8259
2008-10-20 13:40:00,55.38,55.65,55.3,55.48,9626.825310978908,36.4826,36.6605,36.4299,36.5485,9626.8253
2008-10-20 13:45:00,55.45,55.73,55.39,55.67,11032.990805840996,36.5287,36.7132,36.4892,36.6736,11032.9908
2008-10-20 13:50:00,55.66,55.69,55.51,55.55,11465.657111952409,36.667,36.6868,36.5682,36.5946,11465.6571
2008-10-20 13:55:00,55.57,55.57,55.3,55.35,13196.322336398052,36.6078,36.6078,36.4299,36.4628,13196.3223
2008-10-20 14:00:00,55.33,55.53,55.26,55.53,9843.158464034614,36.4497,36.5814,36.4035,36.5814,9843.1585
2008-10-20 14:05:00,55.63,55.92,55.58,55.81,11790.156841535963,36.6473,36.8383,36.6143,36.7659,11790.1568
2008-10-20 14:10:00,55.81,55.95,55.63,55.7,21092.48242293132,36.7659,36.8581,36.6473,36.6934,21092.4824
2008-10-20 14:15:00,55.66,55.74,55.41,55.52,15684.153596538668,36.667,36.7197,36.5024,36.5748,15684.1536
2008-10-20 14:20:00,55.53,55.76,55.53,55.58,14277.98810167658,36.5814,36.7329,36.5814,36.6143,14277.9881
2008-10-20 14:25:00,55.56,55.8,55.56,55.73,10383.991346673878,36.6012,36.7593,36.6012,36.7132,10383.9913
2008-10-20 14:30:00,55.72,55.74,55.42,55.71,20335.316387236344,36.7066,36.7197,36.5089,36.7,20335.3164
2008-10-20 14:35:00,55.7,55.75,55.55,55.71,40670.63277447269,36.6934,36.7263,36.5946,36.7,40670.6328
2008-10-20 14:40:00,55.71,56.09,55.65,55.97,51703.62358031368,36.7,36.9503,36.6605,36.8713,51703.6236
2008-10-20 14:45:00,56.01,56.03,55.82,55.91,19686.316928069227,36.8976,36.9108,36.7725,36.8317,19686.3169
2008-10-20 14:50:00,55.9,55.92,55.59,55.67,16008.653326122228,36.8252,36.8383,36.6209,36.6736,16008.6533
2008-10-20 14:55:00,55.7,56.16,55.65,56.16,13737.155219037317,36.6934,36.9964,36.6605,36.9964,13737.1552
2008-10-20 15:00:00,56.14,56.35,56.13,56.26,18604.6511627907,36.9833,37.1216,36.9767,37.0623,18604.6512
2008-10-20 15:05:00,56.2,56.2,55.69,55.99,22282.314764737694,37.0228,37.0228,36.6868,36.8844,22282.3148
2008-10-20 15:10:00,56.01,56.16,55.87,55.98,15143.320713899404,36.8976,36.9964,36.8054,36.8779,15143.3207
2008-10-20 15:15:00,55.98,56.25,55.8,56.14,23363.980530016222,36.8779,37.0557,36.7593,36.9833,23363.9805
2008-10-20 15:20:00,56.14,56.22,55.92,56.22,26392.644672796105,36.9833,37.036,36.8383,37.036,26392.6447
2008-10-20 15:25:00,56.16,56.16,55.81,56.02,24012.979989183343,36.9964,36.9964,36.7659,36.9042,24012.98
2008-10-20 15:30:00,55.98,56.26,55.76,56.17,39264.4672796106,36.8779,37.0623,36.7329,37.003,39264.4673
2008-10-20 15:35:00,56.19,56.7,56.17,56.54,39048.13412655489,37.0162,37.3522,37.003,37.2468,39048.1341
2008-10-20 15:40:00,56.56,56.7,56.45,56.63,50513.7912385073,37.2599,37.3522,37.1875,37.3061,50513.7912
2008-10-20 15:45:00,56.63,56.88,56.61,56.81,87723.09356408869,37.3061,37.4707,37.2929,37.4246,87723.0936
2008-10-20 15:50:00,56.84,57.01,56.75,56.92,78528.9345592212,37.4444,37.5564,37.3851,37.4971,78528.9346
2008-10-20 15:55:00,56.95,57.43,56.92,57.4,118226.06814494322,37.5169,37.8331,37.4971,37.8133,118226.0681
2008-10-21 09:30:00,55.62,56.39,55.37,56.01,29096.809085992427,36.6407,37.1479,36.476,36.8976,29096.8091
2008-10-21 09:35:00,56.01,56.14,55.8,55.96,37317.46890210925,36.8976,36.9833,36.7593,36.8647,37317.4689
2008-10-21 09:40:00,55.95,56.21,55.93,56.12,46403.46133044889,36.8581,37.0294,36.8449,36.9701,46403.4613
2008-10-21 09:45:00,56.16,56.33,56.07,56.21,40562.46619794484,36.9964,37.1084,36.9371,37.0294,40562.4662
2008-10-21 09:50:00,56.14,56.14,55.65,55.75,35478.63710113575,36.9833,36.9833,36.6605,36.7263,35478.6371
2008-10-21 09:55:00,55.76,55.94,55.53,55.94,19686.316928069227,36.7329,36.8515,36.5814,36.8515,19686.3169
2008-10-21 10:00:00,56.0,56.1,55.81,56.01,31584.640346133045,36.891,36.9569,36.7659,36.8976,31584.6403
2008-10-21 10:05:00,56.02,56.09,55.82,56.09,45429.96214169821,36.9042,36.9503,36.7725,36.9503,45429.9621
2008-10-21 10:10:00,56.07,56.23,55.82,55.87,39372.633856138455,36.9371,37.0425,36.7725,36.8054,39372.6339
2008-10-21 10:15:00,55.86,56.25,55.86,56.21,33639.80530016225,36.7988,37.0557,36.7988,37.0294,33639.8053
2008-10-21 10:20:00,56.21,56.39,55.98,56.39,20984.31584640346,37.0294,37.1479,36.8779,37.1479,20984.3158
2008-10-21 10:25:00,56.39,56.39,56.08,56.21,19361.817198485667,37.1479,37.1479,36.9437,37.0294,19361.8172
2008-10-21 10:30:00,56.2,56.2,55.52,55.53,25851.81179015684,37.0228,37.0228,36.5748,36.5814,25851.8118
2008-10-21 10:35:00,55.52,55.89,55.52,55.8,19037.317468902107,36.5748,36.8186,36.5748,36.7593,19037.3175
2008-10-21 10:40:00,55.84,55.95,55.78,55.78,16657.652785289345,36.7856,36.8581,36.7461,36.7461,16657.6528
2008-10-21 10:45:00,55.77,55.78,55.41,55.48,9410.4921579232,36.7395,36.7461,36.5024,36.5485,9410.4922
2008-10-21 10:50:00,55.48,55.58,55.29,55.53,20227.14981070849,36.5485,36.6143,36.4233,36.5814,20227.1498
2008-10-21 10:55:00,55.48,55.48,55.21,55.45,18171.98485667929,36.5485,36.5485,36.3706,36.5287,18171.9849
2008-10-21 11:00:00,55.45,55.7,55.39,55.66,7787.993510005408,36.5287,36.6934,36.4892,36.667,7787.9935
2008-10-21 11:05:00,55.72,55.72,55.44,55.51,20227.14981070849,36.7066,36.7066,36.5221,36.5682,20227.1498
2008-10-21 11:10:00,55.47,55.69,55.45,55.51,28988.64250946457,36.5419,36.6868,36.5287,36.5682,28988.6425
2008-10-21 11:15:00,55.53,55.58,55.32,55.32,10275.824770146024,36.5814,36.6143,36.4431,36.4431,10275.8248
2008-10-21 11:20:00,55.36,55.42,55.2,55.32,14494.321254732287,36.4694,36.5089,36.364,36.4431,14494.3213
2008-10-21 11:25:00,55.35,55.41,55.29,55.29,10275.824770146024,36.4628,36.5024,36.4233,36.4233,10275.8248
2008-10-21 11:30:00,55.3,55.31,54.92,55.04,27041.64413196322,36.4299,36.4365,36.1796,36.2586,27041.6441
2008-10-21 11:35:00,54.99,55.07,54.88,54.97,23688.480259599783,36.2257,36.2784,36.1532,36.2125,23688.4803
2008-10-21 11:40:00,54.92,54.97,54.69,54.74,40021.63331530557,36.1796,36.2125,36.028,36.061,40021.6333
2008-10-21 11:45:00,54.77,54.77,54.49,54.52,35803.136830719304,36.0807,36.0807,35.8963,35.9161,35803.1368
2008-10-21 11:50:00,54.52,54.52,54.18,54.26,26392.644672796105,35.9161,35.9161,35.6921,35.7448,26392.6447
2008-10-21 11:55:00,54.27,54.29,53.5,53.75,44889.12925905895,35.7514,35.7645,35.2441,35.4088,44889.1293
2008-10-21 12:00:00,53.71,53.97,53.52,53.83,64250.94645754462,35.3824,35.5537,35.2573,35.4615,64250.9465
2008-10-21 12:05:00,53.8,53.89,53.58,53.71,34937.80421849649,35.4417,35.501,35.2968,35.3824,34937.8042
2008-10-21 12:10:00,53.71,53.79,53.51,53.53,37750.13520822066,35.3824,35.4352,35.2507,35.2639,37750.1352
2008-10-21 12:15:00,53.51,53.52,53.16,53.18,35045.97079502434,35.2507,35.2573,35.0201,35.0333,35045.9708
2008-10-21 12:20:00,53.21,53.66,53.08,53.59,35803.136830719304,35.0531,35.3495,34.9674,35.3034,35803.1368
2008-10-21 12:25:00,53.59,53.67,53.43,53.49,18929.15089237425,35.3034,35.3561,35.198,35.2375,18929.1509
2008-10-21 12:30:00,53.48,53.51,53.15,53.33,91833.4234721471,35.2309,35.2507,35.0135,35.1321,91833.4235
2008-10-21 12:35:00,53.32,53.5,53.09,53.45,46727.961060032445,35.1255,35.2441,34.974,35.2112,46727.9611
2008-10-21 12:40:00,53.45,53.57,53.4,53.41,21416.98215251488,35.2112,35.2902,35.1782,35.1848,21416.9822
2008-10-21 12:45:00,53.37,53.53,53.08,53.36,29637.64196863169,35.1585,35.2639,34.9674,35.1519,29637.642
2008-10-21 12:50:00,53.39,53.39,53.13,53.19,24553.812871822607,35.1716,35.1716,35.0004,35.0399,24553.8129
2008-10-21 12:55:00,53.19,53.23,52.86,52.89,44780.9626825311,35.0399,35.0662,34.8225,34.8423,44780.9627
2008-10-21 13:00:00,52.88,52.99,52.7,52.75,43482.96376419686,34.8357,34.9081,34.7171,34.75,43482.9638
2008-10-21 13:05:00,52.74,53.04,52.71,52.91,87506.76041103298,34.7434,34.9411,34.7237,34.8554,87506.7604
2008-10-21 13:10:00,52.92,53.03,52.92,52.96,14710.654407787992,34.862,34.9345,34.862,34.8884,14710.6544
2008-10-21 13:15:00,53.01,53.38,52.96,53.26,22390.48134126555,34.9213,35.1651,34.8884,35.086,22390.4813
2008-10-21 13:20:00,53.29,53.79,53.29,53.73,33747.9718766901,35.1058,35.4352,35.1058,35.3956,33747.9719
2008-10-21 13:25:00,53.7,53.88,53.7,53.7,20227.14981070849,35.3759,35.4944,35.3759,35.3759,20227.1498
2008-10-21 13:30:00,53.7,53.8,53.45,53.77,17522.98539751217,35.3759,35.4417,35.2112,35.422,17522.9854
2008-10-21 13:35:00,53.74,54.0,53.72,54.0,16224.986479177933,35.4022,35.5735,35.389,35.5735,16224.9865
2008-10-21 13:40:00,53.95,54.15,53.81,53.83,19794.48350459708,35.5406,35.6723,35.4483,35.4615,19794.4835
2008-10-21 13:45:00,53.87,53.97,53.79,53.93,8328.826392644673,35.4879,35.5537,35.4352,35.5274,8328.8264
2008-10-21 13:50:00,53.89,53.9,53.69,53.76,15684.153596538668,35.501,35.5076,35.3693,35.4154,15684.1536
2008-10-21 13:55:00,53.81,53.81,53.51,53.75,10600.324499729582,35.4483,35.4483,35.2507,35.4088,10600.3245
2008-10-21 14:00:00,53.78,54.0,53.78,53.87,18712.81773931855,35.4286,35.5735,35.4286,35.4879,18712.8177
2008-10-21 14:05:00,53.9,54.02,53.78,53.82,31368.307193077337,35.5076,35.5867,35.4286,35.4549,31368.3072
2008-10-21 14:10:00,53.85,54.1,53.82,53.99,24986.47917793402,35.4747,35.6394,35.4549,35.5669,24986.4792
2008-10-21 14:15:00,54.0,54.42,54.0,54.29,31151.974040021632,35.5735,35.8502,35.5735,35.7645,31151.974
2008-10-21 14:20:00,54.31,54.45,54.26,54.41,33747.9718766901,35.7777,35.8699,35.7448,35.8436,33747.9719
2008-10-21 14:25:00,54.4,54.67,54.33,54.64,40778.79935100054,35.837,36.0149,35.7909,35.9951,40778.7994
2008-10-21 14:30:00,54.67,54.79,54.51,54.53,26176.3115197404,36.0149,36.0939,35.9095,35.9226,26176.3115
2008-10-21 14:35:00,54.53,54.65,54.43,54.62,24878.312601406164,35.9226,36.0017,35.8568,35.9819,24878.3126
2008-10-21 14:40:00,54.62,54.77,54.55,54.71,29096.809085992427,35.9819,36.0807,35.9358,36.0412,29096.8091
2008-10-21 14:45:00,54.74,55.01,54.7,54.81,63493.780421849646,36.061,36.2388,36.0346,36.1071,63493.7804
2008-10-21 14:50:00,54.81,54.94,54.73,54.86,56679.28610059492,36.1071,36.1927,36.0544,36.14,56679.2861
2008-10-21 14:55:00,54.89,54.94,54.73,54.88,27906.97674418605,36.1598,36.1927,36.0544,36.1532,27906.9767
2008-10-21 15:00:00,54.9,55.34,54.88,55.34,33531.638723634394,36.1664,36.4562,36.1532,36.4562,33531.6387
2008-10-21 15:05:00,55.33,55.34,54.72,54.8,54191.454840454295,36.4497,36.4562,36.0478,36.1005,54191.4548
2008-10-21 15:10:00,54.81,54.94,54.71,54.87,24337.4797187669,36.1071,36.1927,36.0412,36.1466,24337.4797
2008-10-21 15:15:00,54.85,54.87,54.13,54.14,54191.454840454295,36.1334,36.1466,35.6591,35.6657,54191.4548
2008-10-21 15:20:00,54.13,54.16,53.74,54.03,42184.96484586263,35.6591,35.6789,35.4022,35.5933,42184.9648
2008-10-21 15:25:00,54.01,54.19,53.83,53.83,34829.63764196863,35.5801,35.6987,35.4615,35.4615,34829.6376
2008-10-21 15:30:00,53.85,53.93,53.17,53.54,50189.29150892374,35.4747,35.5274,35.0267,35.2705,50189.2915
2008-10-21 15:35:00,53.56,53.72,53.08,53.2,62844.780962682526,35.2836,35.389,34.9674,35.0465,62844.781
2008-10-21 15:40:00,53.19,53.36,52.72,52.72,150135.2082206598,35.0399,35.1519,34.7303,34.7303,150135.2082
2008-10-21 15:45:00,52.71,52.84,52.2,52.65,165386.69551108708,34.7237,34.8093,34.3877,34.6842,165386.6955
2008-10-21 15:50:00,52.62,52.86,52.51,52.8,117036.23580313682,34.6644,34.8225,34.5919,34.783,117036.2358
2008-10-21 15:55:00,52.81,52.86,52.62,52.69,136181.71984856678,34.7896,34.8225,34.6644,34.7105,136181.7198
2008-10-22 09:30:00,47.63,50.08,46.88,49.54,95078.4207679827,31.3771,32.9911,30.8831,32.6354,95078.4208
2008-10-22 09:35:00,49.54,49.62,48.63,49.23,109464.57544618713,32.6354,32.6881,32.0359,32.4312,109464.5754
2008-10-22 09:40:00,49.23,49.92,48.67,49.87,61654.94862087615,32.4312,32.8857,32.0623,32.8528,61654.9486
2008-10-22 09:45:00,49.91,50.22,49.51,50.03,102325.58139534884,32.8791,33.0833,32.6156,32.9582,102325.5814
2008-10-22 09:50:00,49.93,49.94,49.3,49.85,63385.61384532179,32.8923,32.8989,32.4773,32.8396,63385.6138
2008-10-22 09:55:00,49.85,50.18,49.58,49.65,66089.77825851811,32.8396,33.057,32.6617,32.7079,66089.7783
2008-10-22 10:00:00,49.61,50.27,49.5,49.77,104056.24661979447,32.6815,33.1163,32.609,32.7869,104056.2466
2008-10-22 10:05:00,49.81,50.0,49.65,49.78,136181.71984856678,32.8133,32.9384,32.7079,32.7935,136181.7198
2008-10-22 10:10:00,49.76,50.77,49.76,50.77,102866.4142779881,32.7803,33.4457,32.7803,33.4457,102866.4143
2008-10-22 10:15:00,50.72,50.79,50.26,50.76,82422.9313142239,33.4127,33.4588,33.1097,33.4391,82422.9313
2008-10-22 10:20:00,50.75,51.39,50.59,50.77,119524.06706327744,33.4325,33.8541,33.3271,33.4457,119524.0671
2008-10-22 10:25:00,50.7,50.83,50.49,50.82,97890.75175770686,33.3996,33.4852,33.2612,33.4786,97890.7518
2008-10-22 10:30:00,50.81,51.04,50.69,50.92,107842.07679826934,33.472,33.6235,33.393,33.5445,107842.0768
2008-10-22 10:35:00,50.87,50.97,50.29,50.63,71173.6073553272,33.5115,33.5774,33.1295,33.3534,71173.6074
2008-10-22 10:40:00,50.63,50.64,50.09,50.15,83829.096809086,33.3534,33.36,32.9977,33.0372,83829.0968
2008-10-22 10:45:00,50.15,50.53,49.89,50.37,53866.95511087074,33.0372,33.2876,32.866,33.1822,53866.9551
2008-10-22 10:50:00,50.36,50.43,49.99,50.12,84369.92969172525,33.1756,33.2217,32.9318,33.0175,84369.9297
2008-10-22 10:55:00,50.16,50.3,49.9,50.3,72687.93942671714,33.0438,33.136,32.8725,33.136,72687.9394
2008-10-22 11:00:00,50.27,50.29,50.0,50.29,46295.29475392104,33.1163,33.1295,32.9384,33.1295,46295.2948
2008-10-22 11:05:00,50.27,50.55,50.05,50.39,76041.10329908058,33.1163,33.3007,32.9714,33.1953,76041.1033
2008-10-22 11:10:00,50.41,50.88,50.32,50.62,63277.44726879394,33.2085,33.5181,33.1492,33.3469,63277.4473
2008-10-22 11:15:00,50.66,50.91,50.54,50.79,43050.29745808545,33.3732,33.5379,33.2942,33.4588,43050.2975
2008-10-22 11:20:00,50.77,50.91,50.61,50.88,35478.63710113575,33.4457,33.5379,33.3403,33.5181,35478.6371
2008-10-22 11:25:00,50.84,50.84,50.38,50.49,27690.64359113034,33.4918,33.4918,33.1888,33.2612,27690.6436
2008-10-22 11:30:00,50.49,50.8,50.42,50.67,17414.818820984314,33.2612,33.4654,33.2151,33.3798,17414.8188
2008-10-22 11:35:00,50.64,50.77,50.37,50.48,27582.47701460249,33.36,33.4457,33.1822,33.2546,27582.477
2008-10-22 11:40:00,50.45,50.83,50.39,50.7,44889.12925905895,33.2349,33.4852,33.1953,33.3996,44889.1293
2008-10-22 11:45:00,50.67,50.87,50.65,50.77,27582.47701460249,33.3798,33.5115,33.3666,33.4457,27582.477
2008-10-22 11:50:00,50.78,50.81,50.49,50.49,26717.144402379665,33.4523,33.472,33.2612,33.2612,26717.1444
2008-10-22 11:55:00,50.52,50.67,50.42,50.48,35154.13737155219,33.281,33.3798,33.2151,33.2546,35154.1374
2008-10-22 12:00:00,50.43,50.79,50.4,50.67,45754.461871281776,33.2217,33.4588,33.2019,33.3798,45754.4619
2008-10-22 12:05:00,50.69,50.95,50.64,50.88,53434.28880475933,33.393,33.5642,33.36,33.5181,53434.2888
2008-10-22 12:10:00,50.78,50.78,50.58,50.71,27257.97728501893,33.4523,33.4523,33.3205,33.4061,27257.9773
2008-10-22 12:15:00,50.69,51.07,50.62,51.07,37317.46890210925,33.393,33.6433,33.3469,33.6433,37317.4689
2008-10-22 12:20:00,51.08,51.41,51.06,51.2,28880.475932936723,33.6499,33.8673,33.6367,33.7289,28880.4759
2008-10-22 12:25:00,51.2,51.27,50.97,51.01,35586.8036776636,33.7289,33.7751,33.5774,33.6038,35586.8037
2008-10-22 12:30:00,50.98,51.02,50.75,50.82,28772.30935640887,33.584,33.6104,33.4325,33.4786,28772.3094
2008-10-22 12:35:00,50.82,50.98,50.74,50.84,25959.97836668469,33.4786,33.584,33.4259,33.4918,25959.9784
2008-10-22 12:40:00,50.85,50.89,50.67,50.8,14494.321254732287,33.4984,33.5247,33.3798,33.4654,14494.3213
2008-10-22 12:45:00,50.82,50.96,50.68,50.79,30827.474310438072,33.4786,33.5708,33.3864,33.4588,30827.4743
2008-10-22 12:50:00,50.8,51.08,50.78,51.04,27474.31043807464,33.4654,33.6499,33.4523,33.6235,27474.3104
2008-10-22 12:55:00,50.94,50.98,50.67,50.79,33315.30557057869,33.5577,33.584,33.3798,33.4588,33315.3056
2008-10-22 13:00:00,50.75,51.09,50.65,50.89,91617.0903190914,33.4325,33.6565,33.3666,33.5247,91617.0903
2008-10-22 13:05:00,50.81,51.06,50.79,51.02,40237.96646836127,33.472,33.6367,33.4588,33.6104,40237.9665
2008-10-22 13:10:00,51.03,51.07,50.82,51.07,86749.59437533801,33.617,33.6433,33.4786,33.6433,86749.5944
2008-10-22 13:15:00,51.08,51.12,50.58,50.85,55813.95348837209,33.6499,33.6762,33.3205,33.4984,55813.9535
2008-10-22 13:20:00,50.85,50.97,50.69,50.71,81990.26500811249,33.4984,33.5774,33.393,33.4061,81990.265
2008-10-22 13:25:00,50.71,50.94,50.6,50.83,96268.25310978908,33.4061,33.5577,33.3337,33.4852,96268.2531
2008-10-22 13:30:00,50.8,50.84,50.45,50.51,58842.61763115197,33.4654,33.4918,33.2349,33.2744,58842.6176
2008-10-22 13:35:00,50.51,50.82,50.44,50.61,29204.97566252028,33.2744,33.4786,33.2283,33.3403,29204.9757
2008-10-22 13:40:00,50.61,50.76,50.46,50.54,41860.46511627907,33.3403,33.4391,33.2415,33.2942,41860.4651
2008-10-22 13:45:00,50.52,50.94,50.52,50.88,28988.64250946457,33.281,33.5577,33.281,33.5181,28988.6425
2008-10-22 13:50:00,50.85,50.88,50.71,50.86,28123.30989724175,33.4984,33.5181,33.4061,33.505,28123.3099
2008-10-22 13:55:00,50.83,50.88,50.57,50.8,28339.64305029745,33.4852,33.5181,33.3139,33.4654,28339.6431
2008-10-22 14:00:00,50.76,50.84,50.55,50.6,30611.141157382368,33.4391,33.4918,33.3007,33.3337,30611.1412
2008-10-22 14:05:00,50.61,50.7,50.51,50.59,48134.12655489454,33.3403,33.3996,33.2744,33.3271,48134.1266
2008-10-22 14:10:00,50.59,50.72,50.48,50.63,44564.62952947539,33.3271,33.4127,33.2546,33.3534,44564.6295
2008-10-22 14:15:00,50.63,50.82,50.53,50.75,49432.12547322877,33.3534,33.4786,33.2876,33.4325,49432.1255
2008-10-22 14:20:00,50.7,50.94,50.67,50.94,63818.2801514332,33.3996,33.5577,33.3798,33.5577,63818.2802
2008-10-22 14:25:00,50.94,50.94,50.69,50.84,54299.62141698216,33.5577,33.5577,33.393,33.4918,54299.6214
2008-10-22 14:30:00,50.84,50.86,50.3,50.48,62087.61492698756,33.4918,33.505,33.136,33.2546,62087.6149
2008-10-22 14:35:00,50.45,50.5,50.27,50.35,61763.115197404,33.2349,33.2678,33.1163,33.169,61763.1152
2008-10-22 14:40:00,50.35,50.37,50.16,50.2,69442.94213088155,33.169,33.1822,33.0438,33.0702,69442.9421
2008-10-22 14:45:00,50.2,50.39,50.16,50.38,74310.43807463493,33.0702,33.1953,33.0438,33.1888,74310.4381
2008-10-22 14:50:00,50.37,50.51,50.24,50.39,61979.44835045971,33.1822,33.2744,33.0965,33.1953,61979.4484
2008-10-22 14:55:00,50.39,50.78,50.37,50.7,43699.29691725257,33.1953,33.4523,33.1822,33.3996,43699.2969
2008-10-22 15:00:00,50.7,50.75,50.49,50.66,42076.79826933477,33.3996,33.4325,33.2612,33.3732,42076.7983
2008-10-22 15:05:00,50.66,50.85,50.63,50.85,54299.62141698216,33.3732,33.4984,33.3534,33.4984,54299.6214
2008-10-22 15:10:00,50.85,50.88,50.63,50.79,62736.61438615467,33.4984,33.5181,33.3534,33.4588,62736.6144
2008-10-22 15:15:00,50.76,50.81,50.59,50.63,63926.446727961054,33.4391,33.472,33.3271,33.3534,63926.4467
2008-10-22 15:20:00,50.63,50.76,50.58,50.68,48783.12601406165,33.3534,33.4391,33.3205,33.3864,48783.126
2008-10-22 15:25:00,50.7,50.82,50.42,50.45,55273.12060573282,33.3996,33.4786,33.2151,33.2349,55273.1206
2008-10-22 15:30:00,50.44,50.47,50.24,50.31,74743.10438074634,33.2283,33.248,33.0965,33.1426,74743.1044
2008-10-22 15:35:00,50.32,50.34,50.09,50.09,115630.07030827472,33.1492,33.1624,32.9977,32.9977,115630.0703
2008-10-22 15:40:00,50.08,50.13,49.82,49.98,170903.19091400757,32.9911,33.0241,32.8198,32.9252,170903.1909
2008-10-22 15:45:00,49.98,50.76,49.82,50.57,132071.38994050838,32.9252,33.4391,32.8198,33.3139,132071.3899
2008-10-22 15:50:00,50.55,50.97,50.44,50.68,198810.1676581936,33.3007,33.5774,33.2283,33.3864,198810.1677
2008-10-22 15:55:00,50.67,50.95,49.84,50.67,365927.52839372633,33.3798,33.5642,32.833,33.3798,365927.5284
2008-10-23 09:30:00,51.07,51.58,50.66,51.41,98323.41806381827,33.6433,33.9793,33.3732,33.8673,98323.4181
2008-10-23 09:35:00,51.42,51.63,50.49,50.66,58734.45105462412,33.8739,34.0122,33.2612,33.3732,58734.4511
2008-10-23 09:40:00,50.63,50.7,48.87,48.97,111844.24012979987,33.3534,33.3996,32.194,32.2599,111844.2401
2008-10-23 09:45:00,48.98,49.04,48.12,48.17,105678.74526771228,32.2665,32.306,31.6999,31.7329,105678.7453
2008-10-23 09:50:00,48.19,48.29,47.23,47.88,112925.90589507842,31.746,31.8119,31.1136,31.5418,112925.9059
2008-10-23 09:55:00,47.75,48.19,47.73,47.89,61546.78204434829,31.4562,31.746,31.443,31.5484,61546.782
2008-10-23 10:00:00,47.95,48.11,47.46,47.78,103515.41373715522,31.5879,31.6933,31.2651,31.476,103515.4137
2008-10-23 10:05:00,47.77,48.13,47.59,47.65,76906.4359113034,31.4694,31.7065,31.3508,31.3903,76906.4359
2008-10-23 10:10:00,47.69,47.81,47.35,47.47,83612.76365603028,31.4167,31.4957,31.1927,31.2717,83612.7637
2008-10-23 10:15:00,47.49,47.5,47.06,47.13,110762.57436452137,31.2849,31.2915,31.0016,31.0478,110762.5744
2008-10-23 10:20:00,47.14,47.2,47.06,47.14,144943.21254732288,31.0543,31.0939,31.0016,31.0543,144943.2125
2008-10-23 10:25:00,47.14,47.25,46.84,47.18,106652.24445646295,31.0543,31.1268,30.8567,31.0807,106652.2445
2008-10-23 10:30:00,47.18,47.35,47.01,47.35,104164.41319632232,31.0807,31.1927,30.9687,31.1927,104164.4132
2008-10-23 10:35:00,47.35,47.59,47.15,47.47,57328.28555976203,31.1927,31.3508,31.0609,31.2717,57328.2856
2008-10-23 10:40:00,47.46,48.65,47.4,48.65,63061.11411573824,31.2651,32.0491,31.2256,32.0491,63061.1141
2008-10-23 10:45:00,48.63,48.82,47.96,47.99,74526.77122769064,32.0359,32.1611,31.5945,31.6143,74526.7712
2008-10-23 10:50:00,48.02,48.53,48.01,48.48,52244.45646295295,31.6341,31.97,31.6275,31.9371,52244.4565
2008-10-23 10:55:00,48.5,49.25,48.39,49.14,41319.6322336398,31.9503,32.4443,31.8778,32.3719,41319.6322
2008-10-23 11:00:00,49.16,49.54,48.59,48.6,43050.29745808545,32.3851,32.6354,32.0096,32.0161,43050.2975
2008-10-23 11:05:00,48.57,48.88,48.36,48.64,23580.31368307193,31.9964,32.2006,31.858,32.0425,23580.3137
2008-10-23 11:10:00,48.62,48.88,48.51,48.51,12222.823147647376,32.0293,32.2006,31.9569,31.9569,12222.8231
2008-10-23 11:15:00,48.51,48.61,48.06,48.23,32449.972958355866,31.9569,32.0227,31.6604,31.7724,32449.973
2008-10-23 11:20:00,48.28,48.32,48.1,48.14,48242.29313142239,31.8053,31.8317,31.6868,31.7131,48242.2931
2008-10-23 11:25:00,48.19,48.19,48.02,48.1,71389.9405083829,31.746,31.746,31.6341,31.6868,71389.9405
2008-10-23 11:30:00,48.07,48.1,47.86,48.05,37641.968631692806,31.667,31.6868,31.5287,31.6538,37641.9686
2008-10-23 11:35:00,48.0,48.11,47.99,48.05,58842.61763115197,31.6209,31.6933,31.6143,31.6538,58842.6176
2008-10-23 11:40:00,48.06,48.06,47.34,47.5,58842.61763115197,31.6604,31.6604,31.1861,31.2915,58842.6176
2008-10-23 11:45:00,47.48,47.96,47.38,47.86,47052.46078961601,31.2783,31.5945,31.2124,31.5287,47052.4608
2008-10-23 11:50:00,47.86,48.18,47.84,47.98,63277.44726879394,31.5287,31.7395,31.5155,31.6077,63277.4473
2008-10-23 11:55:00,48.02,48.49,47.96,48.46,76798.26933477556,31.6341,31.9437,31.5945,31.9239,76798.2693
2008-10-23 12:00:00,48.46,48.56,47.84,47.86,65116.27906976744,31.9239,31.9898,31.5155,31.5287,65116.2791
2008-10-23 12:05:00,47.86,47.94,47.66,47.66,48025.959978366685,31.5287,31.5814,31.3969,31.3969,48025.96
2008-10-23 12:10:00,47.67,47.72,47.58,47.63,43374.797187669006,31.4035,31.4364,31.3442,31.3771,43374.7972
2008-10-23 12:15:00,47.64,47.82,47.15,47.16,50189.29150892374,31.3837,31.5023,31.0609,31.0675,50189.2915
2008-10-23 12:20:00,47.15,47.43,47.15,47.17,46944.29421308816,31.0609,31.2454,31.0609,31.0741,46944.2942
2008-10-23 12:25:00,47.21,47.33,47.12,47.25,52244.45646295295,31.1005,31.1795,31.0412,31.1268,52244.4565
2008-10-23 12:30:00,47.22,47.43,47.03,47.35,79718.76690102759,31.107,31.2454,30.9819,31.1927,79718.7669
2008-10-23 12:35:00,47.4,47.53,47.02,47.2,38399.13466738778,31.2256,31.3113,30.9753,31.0939,38399.1347
2008-10-23 12:40:00,47.2,47.84,47.12,47.84,67712.27690643592,31.0939,31.5155,31.0412,31.5155,67712.2769
2008-10-23 12:45:00,47.85,48.05,47.62,47.62,45754.461871281776,31.5221,31.6538,31.3706,31.3706,45754.4619
2008-10-23 12:50:00,47.66,48.07,47.57,47.71,30611.141157382368,31.3969,31.667,31.3376,31.4298,30611.1412
2008-10-23 12:55:00,47.77,47.78,47.22,47.41,35911.30340724716,31.4694,31.476,31.107,31.2322,35911.3034
2008-10-23 13:00:00,47.34,47.54,47.2,47.39,48458.626284478094,31.1861,31.3178,31.0939,31.219,48458.6263
2008-10-23 13:05:00,47.4,47.64,47.08,47.52,32666.306111411574,31.2256,31.3837,31.0148,31.3047,32666.3061
2008-10-23 13:10:00,47.56,47.82,47.47,47.77,23255.81395348837,31.331,31.5023,31.2717,31.4694,23255.814
2008-10-23 13:15:00,47.8,48.22,47.74,48.0,29745.808545159543,31.4891,31.7658,31.4496,31.6209,29745.8085
2008-10-23 13:20:00,48.0,48.0,47.56,47.61,14169.821525148727,31.6209,31.6209,31.331,31.364,14169.8215
2008-10-23 13:25:00,47.61,47.84,47.26,47.26,51595.45700378583,31.364,31.5155,31.1334,31.1334,51595.457
2008-10-23 13:30:00,47.26,47.49,47.23,47.28,39156.30070308274,31.1334,31.2849,31.1136,31.1466,39156.3007
2008-10-23 13:35:00,47.28,47.65,47.07,47.37,48566.792861005946,31.1466,31.3903,31.0082,31.2059,48566.7929
2008-10-23 13:40:00,47.4,47.9,47.32,47.66,34613.30448891292,31.2256,31.555,31.1729,31.3969,34613.3045
2008-10-23 13:45:00,47.46,47.55,47.26,47.31,23147.64737696052,31.2651,31.3244,31.1334,31.1663,23147.6474
2008-10-23 13:50:00,47.29,47.38,47.13,47.32,36235.80313683072,31.1532,31.2124,31.0478,31.1729,36235.8031
2008-10-23 13:55:00,47.31,47.6,47.27,47.35,27257.97728501893,31.1663,31.3574,31.14,31.1927,27257.9773
2008-10-23 14:00:00,47.36,47.36,46.4,46.52,60248.78312601406,31.1993,31.1993,30.5669,30.6459,60248.7831
2008-10-23 14:05:00,46.5,46.94,46.49,46.6,20984.31584640346,30.6327,30.9226,30.6261,30.6986,20984.3158
2008-10-23 14:10:00,46.63,46.74,46.26,46.38,51054.62412114657,30.7184,30.7908,30.4746,30.5537,51054.6241
2008-10-23 14:15:00,46.41,46.62,46.02,46.09,41319.6322336398,30.5734,30.7118,30.3165,30.3626,41319.6322
2008-10-23 14:20:00,46.02,46.41,45.71,46.35,40454.29962141698,30.3165,30.5734,30.1123,30.5339,40454.2996
2008-10-23 14:25:00,46.38,46.91,46.33,46.83,43266.630611141154,30.5537,30.9028,30.5207,30.8501,43266.6306
2008-10-23 14:30:00,46.78,47.33,46.5,47.32,72038.93996755003,30.8172,31.1795,30.6327,31.1729,72038.94
2008-10-23 14:35:00,47.24,47.54,46.84,47.54,70524.60789616009,31.1202,31.3178,30.8567,31.3178,70524.6079
2008-10-23 14:40:00,47.61,47.61,46.88,47.2,47701.46024878312,31.364,31.364,30.8831,31.0939,47701.4602
2008-10-23 14:45:00,47.23,47.37,46.84,46.91,58409.95132504056,31.1136,31.2059,30.8567,30.9028,58409.9513
2008-10-23 14:50:00,46.9,47.04,46.58,46.66,44240.12979989183,30.8962,30.9885,30.6854,30.7381,44240.1298
2008-10-23 14:55:00,46.61,47.11,46.55,47.1,67387.77717685235,30.7052,31.0346,30.6657,31.028,67387.7772
2008-10-23 15:00:00,47.13,47.67,46.79,47.4,36127.63656030287,31.0478,31.4035,30.8238,31.2256,36127.6366
2008-10-23 15:05:00,47.34,48.27,47.25,48.26,46187.128177393184,31.1861,31.7987,31.1268,31.7922,46187.1282
2008-10-23 15:10:00,48.27,48.45,47.85,48.24,61546.78204434829,31.7987,31.9173,31.5221,31.779,61546.782
2008-10-23 15:15:00,48.24,48.24,47.45,47.67,79177.93401838832,31.779,31.779,31.2586,31.4035,79177.934
2008-10-23 15:20:00,47.6,48.3,47.51,48.01,38290.968090859926,31.3574,31.8185,31.2981,31.6275,38290.9681
2008-10-23 15:25:00,48.04,48.05,47.73,47.97,65657.1119524067,31.6472,31.6538,31.443,31.6011,65657.112
2008-10-23 15:30:00,47.89,47.98,47.47,47.58,102541.91454840454,31.5484,31.6077,31.2717,31.3442,102541.9145
2008-10-23 15:35:00,47.62,48.12,47.23,47.32,89778.2585181179,31.3706,31.6999,31.1136,31.1729,89778.2585
2008-10-23 15:40:00,47.25,48.02,46.96,47.96,88263.92644672796,31.1268,31.6341,30.9358,31.5945,88263.9264
2008-10-23 15:45:00,48.02,48.8,48.02,48.79,65008.11249323958,31.6341,32.1479,31.6341,32.1413,65008.1125
2008-10-23 15:50:00,48.77,48.82,48.44,48.45,71822.60681449431,32.1281,32.1611,31.9107,31.9173,71822.6068
2008-10-23 15:55:00,48.45,49.15,48.37,48.92,127203.893996755,31.9173,32.3785,31.8646,32.2269,127203.894
2008-10-24 09:30:00,45.17,45.17,43.49,43.77,6598.161168199026,29.7566,29.7566,28.6498,28.8343,6598.1612
2008-10-24 09:35:00,44.14,47.22,44.01,46.06,81341.26554894538,29.078,31.107,28.9924,30.3429,81341.2655
2008-10-24 09:40:00,45.91,46.28,45.22,45.24,38723.63439697133,30.2441,30.4878,29.7895,29.8027,38723.6344
2008-10-24 09:45:00,45.3,46.35,45.2,46.35,45538.128718226064,29.8422,30.5339,29.7763,30.5339,45538.1287
2008-10-24 09:50:00,46.25,46.59,45.97,46.31,37858.30178474851,30.468,30.692,30.2836,30.5076,37858.3018
2008-10-24 09:55:00,46.34,46.64,46.04,46.39,39048.13412655489,30.5273,30.725,30.3297,30.5603,39048.1341
2008-10-24 10:00:00,46.44,46.76,46.19,46.44,64683.61276365603,30.5932,30.804,30.4285,30.5932,64683.6128
2008-10-24 10:05:00,46.45,46.55,45.4,45.94,41644.13196322336,30.5998,30.6657,29.9081,30.2638,41644.132
2008-10-24 10:10:00,45.81,45.81,45.09,45.32,49648.45862628448,30.1782,30.1782,29.7039,29.8554,49648.4586
2008-10-24 10:15:00,45.31,45.78,45.06,45.64,57869.1184424013,29.8488,30.1584,29.6841,30.0662,57869.1184
2008-10-24 10:20:00,45.66,45.8,45.38,45.38,65332.61222282315,30.0794,30.1716,29.8949,29.8949,65332.6122
2008-10-24 10:25:00,45.4,45.83,45.3,45.76,30502.97458085452,29.9081,30.1914,29.8422,30.1452,30502.9746
2008-10-24 10:30:00,45.71,46.1,45.53,45.99,36884.80259599783,30.1123,30.3692,29.9937,30.2968,36884.8026
2008-10-24 10:35:00,46.02,46.51,46.02,46.25,32558.13953488372,30.3165,30.6393,30.3165,30.468,32558.1395
2008-10-24 10:40:00,46.23,46.47,46.03,46.35,29096.809085992427,30.4549,30.613,30.3231,30.5339,29096.8091
2008-10-24 10:45:00,46.35,46.59,46.22,46.34,33639.80530016225,30.5339,30.692,30.4483,30.5273,33639.8053
2008-10-24 10:50:00,46.35,46.8,46.35,46.67,36992.969172525685,30.5339,30.8304,30.5339,30.7447,36992.9692
2008-10-24 10:55:00,46.64,46.91,46.55,46.7,23688.480259599783,30.725,30.9028,30.6657,30.7645,23688.4803
2008-10-24 11:00:00,46.72,46.86,46.5,46.5,28988.64250946457,30.7777,30.8699,30.6327,30.6327,28988.6425
2008-10-24 11:05:00,46.52,46.68,46.5,46.54,26825.31097890752,30.6459,30.7513,30.6327,30.6591,26825.311
2008-10-24 11:10:00,46.54,46.55,46.38,46.5,21525.148729042725,30.6591,30.6657,30.5537,30.6327,21525.1487
2008-10-24 11:15:00,46.51,46.55,46.36,46.51,22065.98161168199,30.6393,30.6657,30.5405,30.6393,22065.9816
2008-10-24 11:20:00,46.52,47.12,46.5,46.96,53650.62195781504,30.6459,31.0412,30.6327,30.9358,53650.622
2008-10-24 11:25:00,47.0,47.0,46.69,46.84,26284.478096268253,30.9621,30.9621,30.7579,30.8567,26284.4781
2008-10-24 11:30:00,46.92,47.1,46.73,46.73,24337.4797187669,30.9094,31.028,30.7842,30.7842,24337.4797
2008-10-24 11:35:00,46.77,47.65,46.74,47.59,42725.79772850189,30.8106,31.3903,30.7908,31.3508,42725.7977
2008-10-24 11:40:00,47.6,47.63,47.29,47.49,15467.820443482964,31.3574,31.3771,31.1532,31.2849,15467.8204
2008-10-24 11:45:00,47.5,47.5,47.15,47.26,12330.98972417523,31.2915,31.2915,31.0609,31.1334,12330.9897
2008-10-24 11:50:00,47.25,47.25,46.86,47.05,14277.98810167658,31.1268,31.1268,30.8699,30.9951,14277.9881
2008-10-24 11:55:00,47.07,47.37,47.07,47.29,16765.819361817197,31.0082,31.2059,31.0082,31.1532,16765.8194
2008-10-24 12:00:00,47.24,47.24,46.91,46.96,12871.822606814494,31.1202,31.1202,30.9028,30.9358,12871.8226
2008-10-24 12:05:00,47.0,47.13,46.89,47.08,12547.322877230936,30.9621,31.0478,30.8896,31.0148,12547.3229
2008-10-24 12:10:00,47.08,47.3,46.84,47.23,16008.653326122228,31.0148,31.1597,30.8567,31.1136,16008.6533
2008-10-24 12:15:00,47.24,47.24,46.84,46.98,9410.4921579232,31.1202,31.1202,30.8567,30.9489,9410.4922
2008-10-24 12:20:00,46.96,47.19,46.69,46.69,17090.319091400757,30.9358,31.0873,30.7579,30.7579,17090.3191
2008-10-24 12:25:00,46.69,46.85,46.63,46.63,33098.972417522986,30.7579,30.8633,30.7184,30.7184,33098.9724
2008-10-24 12:30:00,46.61,46.95,46.54,46.69,11790.156841535963,30.7052,30.9292,30.6591,30.7579,11790.1568
2008-10-24 12:35:00,46.71,46.96,46.62,46.87,11898.323418063816,30.7711,30.9358,30.7118,30.8765,11898.3234
2008-10-24 12:40:00,46.81,46.92,46.55,46.6,28015.14332071389,30.8369,30.9094,30.6657,30.6986,28015.1433
2008-10-24 12:45:00,46.51,46.68,46.37,46.46,15035.154137371552,30.6393,30.7513,30.5471,30.6064,15035.1541
2008-10-24 12:50:00,46.58,46.93,46.58,46.79,10275.824770146024,30.6854,30.916,30.6854,30.8238,10275.8248
2008-10-24 12:55:00,46.79,46.99,46.77,46.83,15467.820443482964,30.8238,30.9555,30.8106,30.8501,15467.8204
2008-10-24 13:00:00,46.87,47.16,46.87,46.98,16549.486208761493,30.8765,31.0675,30.8765,30.9489,16549.4862
2008-10-24 13:05:00,47.04,47.06,46.92,46.92,7787.993510005408,30.9885,31.0016,30.9094,30.9094,7787.9935
2008-10-24 13:10:00,46.95,47.1,46.9,47.03,12222.823147647376,30.9292,31.028,30.8962,30.9819,12222.8231
2008-10-24 13:15:00,47.01,47.42,46.91,47.3,27257.97728501893,30.9687,31.2388,30.9028,31.1597,27257.9773
2008-10-24 13:20:00,47.29,47.57,47.28,47.42,19145.484045429963,31.1532,31.3376,31.1466,31.2388,19145.484
2008-10-24 13:25:00,47.39,47.41,47.13,47.34,44889.12925905895,31.219,31.2322,31.0478,31.1861,44889.1293
2008-10-24 13:30:00,47.32,47.32,46.85,46.9,31260.140616549485,31.1729,31.1729,30.8633,30.8962,31260.1406
2008-10-24 13:35:00,46.91,47.04,46.79,46.85,31260.140616549485,30.9028,30.9885,30.8238,30.8633,31260.1406
2008-10-24 13:40:00,46.82,46.84,46.61,46.61,21957.815035154137,30.8435,30.8567,30.7052,30.7052,21957.815
2008-10-24 13:45:00,46.62,46.65,46.01,46.02,27257.97728501893,30.7118,30.7315,30.3099,30.3165,27257.9773
2008-10-24 13:50:00,46.01,46.47,45.98,46.27,40021.63331530557,30.3099,30.613,30.2902,30.4812,40021.6333
2008-10-24 13:55:00,46.35,46.59,46.17,46.18,30286.641427798808,30.5339,30.692,30.4153,30.4219,30286.6414
2008-10-24 14:00:00,46.16,46.35,46.11,46.18,38939.96755002704,30.4087,30.5339,30.3758,30.4219,38939.9676
2008-10-24 14:05:00,46.13,46.27,46.04,46.25,23472.14710654408,30.389,30.4812,30.3297,30.468,23472.1471
2008-10-24 14:10:00,46.3,46.8,46.26,46.34,25527.312060573284,30.501,30.8304,30.4746,30.5273,25527.3121
2008-10-24 14:15:00,46.34,46.82,46.28,46.74,18063.81828015144,30.5273,30.8435,30.4878,30.7908,18063.8183
2008-10-24 14:20:00,46.76,46.8,46.46,46.64,18280.15143320714,30.804,30.8304,30.6064,30.725,18280.1514
2008-10-24 14:25:00,46.64,46.71,46.48,46.6,15359.65386695511,30.725,30.7711,30.6196,30.6986,15359.6539
2008-10-24 14:30:00,46.65,47.28,46.59,47.2,34288.80475932937,30.7315,31.1466,30.692,31.0939,34288.8048
2008-10-24 14:35:00,47.17,47.44,47.03,47.39,31368.307193077337,31.0741,31.252,30.9819,31.219,31368.3072
2008-10-24 14:40:00,47.39,47.64,47.05,47.21,34505.13791238507,31.219,31.3837,30.9951,31.1005,34505.1379
2008-10-24 14:45:00,47.2,47.2,46.7,46.78,15900.486749594374,31.0939,31.0939,30.7645,30.8172,15900.4867
2008-10-24 14:50:00,46.78,47.18,46.78,47.05,13737.155219037317,30.8172,31.0807,30.8172,30.9951,13737.1552
2008-10-24 14:55:00,47.08,47.65,47.04,47.59,69767.44186046511,31.0148,31.3903,30.9885,31.3508,69767.4419
2008-10-24 15:00:00,47.6,48.07,47.52,47.64,48242.29313142239,31.3574,31.667,31.3047,31.3837,48242.2931
2008-10-24 15:05:00,47.6,47.66,47.33,47.49,39372.633856138455,31.3574,31.3969,31.1795,31.2849,39372.6339
2008-10-24 15:10:00,47.51,47.85,47.21,47.27,26825.31097890752,31.2981,31.5221,31.1005,31.14,26825.311
2008-10-24 15:15:00,47.29,47.6,47.13,47.16,25635.478637101136,31.1532,31.3574,31.0478,31.0675,25635.4786
2008-10-24 15:20:00,47.17,47.65,47.05,47.63,59924.2833964305,31.0741,31.3903,30.9951,31.3771,59924.2834
2008-10-24 15:25:00,47.64,47.7,47.29,47.62,50405.62466197945,31.3837,31.4233,31.1532,31.3706,50405.6247
2008-10-24 15:30:00,47.67,47.69,47.09,47.47,41968.63169280692,31.4035,31.4167,31.0214,31.2717,41968.6317
2008-10-24 15:35:00,47.42,47.43,46.84,46.96,41860.46511627907,31.2388,31.2454,30.8567,30.9358,41860.4651
2008-10-24 15:40:00,47.02,47.59,47.02,47.47,51703.62358031368,30.9753,31.3508,30.9753,31.2717,51703.6236
2008-10-24 15:45:00,47.47,47.86,47.29,47.73,36776.63601946998,31.2717,31.5287,31.1532,31.443,36776.636
2008-10-24 15:50:00,47.63,47.79,47.54,47.65,35911.30340724716,31.3771,31.4825,31.3178,31.3903,35911.3034
2008-10-24 15:55:00,47.63,47.63,46.71,46.76,122769.06435911304,31.3771,31.3771,30.7711,30.804,122769.0644
2008-10-27 09:30:00,45.68,46.1,45.64,45.72,35911.30340724716,30.0925,30.3692,30.0662,30.1189,35911.3034
2008-10-27 09:35:00,45.72,46.16,45.35,46.11,34613.30448891292,30.1189,30.4087,29.8751,30.3758,34613.3045
2008-10-27 09:40:00,46.11,46.95,46.09,46.95,30827.474310438072,30.3758,30.9292,30.3626,30.9292,30827.4743
2008-10-27 09:45:00,46.95,47.03,46.22,46.31,17631.15197404002,30.9292,30.9819,30.4483,30.5076,17631.152
2008-10-27 09:50:00,46.25,46.87,46.25,46.87,24337.4797187669,30.468,30.8765,30.468,30.8765,24337.4797
2008-10-27 09:55:00,46.87,47.14,46.77,47.01,49215.79232017307,30.8765,31.0543,30.8106,30.9687,49215.7923
2008-10-27 10:00:00,47.02,47.58,46.77,47.57,33315.30557057869,30.9753,31.3442,30.8106,31.3376,33315.3056
2008-10-27 10:05:00,47.53,47.7,46.96,46.98,38074.63493780421,31.3113,31.4233,30.9358,30.9489,38074.6349
2008-10-27 10:10:00,46.98,47.08,46.66,46.72,45754.461871281776,30.9489,31.0148,30.7381,30.7777,45754.4619
2008-10-27 10:15:00,46.65,46.85,46.45,46.49,34505.13791238507,30.7315,30.8633,30.5998,30.6261,34505.1379
2008-10-27 10:20:00,46.45,46.47,46.1,46.25,44564.62952947539,30.5998,30.613,30.3692,30.468,44564.6295
2008-10-27 10:25:00,46.28,46.56,46.22,46.29,37209.3023255814,30.4878,30.6723,30.4483,30.4944,37209.3023
2008-10-27 10:30:00,46.31,46.36,45.76,45.78,38723.63439697133,30.5076,30.5405,30.1452,30.1584,38723.6344
2008-10-27 10:35:00,45.74,45.82,45.54,45.61,35694.97025419145,30.1321,30.1848,30.0003,30.0464,35694.9703
2008-10-27 10:40:00,45.63,45.7,45.34,45.53,22823.14764737696,30.0596,30.1057,29.8686,29.9937,22823.1476
2008-10-27 10:45:00,45.6,45.74,45.48,45.68,22606.814494321254,30.0398,30.1321,29.9608,30.0925,22606.8145
2008-10-27 10:50:00,45.7,46.07,45.62,45.62,34072.47160627366,30.1057,30.3495,30.053,30.053,34072.4716
2008-10-27 10:55:00,45.65,46.27,45.56,46.25,25419.145484045428,30.0728,30.4812,30.0135,30.468,25419.1455
2008-10-27 11:00:00,46.29,46.42,46.21,46.22,15035.154137371552,30.4944,30.58,30.4417,30.4483,15035.1541
2008-10-27 11:05:00,46.22,46.55,45.98,46.51,26176.3115197404,30.4483,30.6657,30.2902,30.6393,26176.3115
2008-10-27 11:10:00,46.57,46.57,46.35,46.49,48458.626284478094,30.6788,30.6788,30.5339,30.6261,48458.6263
2008-10-27 11:15:00,46.5,46.61,46.15,46.15,34072.47160627366,30.6327,30.7052,30.4022,30.4022,34072.4716
2008-10-27 11:20:00,46.12,46.33,45.97,46.02,15467.820443482964,30.3824,30.5207,30.2836,30.3165,15467.8204
2008-10-27 11:25:00,45.98,46.1,45.88,46.06,12330.98972417523,30.2902,30.3692,30.2243,30.3429,12330.9897
2008-10-27 11:30:00,46.1,46.22,45.89,45.99,16116.81990265008,30.3692,30.4483,30.2309,30.2968,16116.8199
2008-10-27 11:35:00,45.92,46.34,45.9,46.1,26176.3115197404,30.2506,30.5273,30.2375,30.3692,26176.3115
2008-10-27 11:40:00,46.09,46.23,45.86,46.12,39264.4672796106,30.3626,30.4549,30.2111,30.3824,39264.4673
2008-10-27 11:45:00,46.11,46.25,45.86,45.9,21416.98215251488,30.3758,30.468,30.2111,30.2375,21416.9822
2008-10-27 11:50:00,45.9,46.15,45.8,46.04,64359.11303407247,30.2375,30.4022,30.1716,30.3297,64359.113
2008-10-27 11:55:00,46.04,46.25,45.86,46.21,49323.95889670092,30.3297,30.468,30.2111,30.4417,49323.9589
2008-10-27 12:00:00,46.22,46.48,46.16,46.33,29853.9751216874,30.4483,30.6196,30.4087,30.5207,29853.9751
2008-10-27 12:05:00,46.35,46.65,46.2,46.54,22065.98161168199,30.5339,30.7315,30.4351,30.6591,22065.9816
2008-10-27 12:10:00,46.53,46.81,46.53,46.71,26933.47755543537,30.6525,30.8369,30.6525,30.7711,26933.4776
2008-10-27 12:15:00,46.62,46.66,46.32,46.32,16333.153055705789,30.7118,30.7381,30.5142,30.5142,16333.1531
2008-10-27 12:20:00,46.32,46.41,46.24,46.34,20227.14981070849,30.5142,30.5734,30.4614,30.5273,20227.1498
2008-10-27 12:25:00,46.3,46.58,46.18,46.27,40021.63331530557,30.501,30.6854,30.4219,30.4812,40021.6333
2008-10-27 12:30:00,46.24,46.31,46.2,46.3,53326.12222823148,30.4614,30.5076,30.4351,30.501,53326.1222
2008-10-27 12:35:00,46.31,46.4,46.23,46.34,40237.96646836127,30.5076,30.5669,30.4549,30.5273,40237.9665
2008-10-27 12:40:00,46.33,46.53,46.23,46.28,43699.29691725257,30.5207,30.6525,30.4549,30.4878,43699.2969
2008-10-27 12:45:00,46.25,46.52,46.19,46.34,42184.96484586263,30.468,30.6459,30.4285,30.5273,42184.9648
2008-10-27 12:50:00,46.28,46.59,46.19,46.55,46944.29421308816,30.4878,30.692,30.4285,30.6657,46944.2942
2008-10-27 12:55:00,46.58,46.58,46.3,46.46,27582.47701460249,30.6854,30.6854,30.501,30.6064,27582.477
2008-10-27 13:00:00,46.47,46.52,46.35,46.37,29529.47539210384,30.613,30.6459,30.5339,30.5471,29529.4754
2008-10-27 13:05:00,46.4,46.48,46.31,46.32,18280.15143320714,30.5669,30.6196,30.5076,30.5142,18280.1514
2008-10-27 13:10:00,46.35,46.49,46.25,46.35,22714.981070849102,30.5339,30.6261,30.468,30.5339,22714.9811
2008-10-27 13:15:00,46.35,46.54,46.32,46.41,9951.325040562466,30.5339,30.6591,30.5142,30.5734,9951.325
2008-10-27 13:20:00,46.37,46.54,46.3,46.47,30070.308274743104,30.5471,30.6591,30.501,30.613,30070.3083
2008-10-27 13:25:00,46.47,46.53,46.44,46.53,52460.78961600865,30.613,30.6525,30.5932,30.6525,52460.7896
2008-10-27 13:30:00,46.5,46.56,46.37,46.46,44023.79664683613,30.6327,30.6723,30.5471,30.6064,44023.7966
2008-10-27 13:35:00,46.43,46.47,46.21,46.32,20443.4829637642,30.5866,30.613,30.4417,30.5142,20443.483
2008-10-27 13:40:00,46.29,46.56,46.29,46.49,38182.80151433207,30.4944,30.6723,30.4944,30.6261,38182.8015
2008-10-27 13:45:00,46.49,46.59,46.29,46.44,40237.96646836127,30.6261,30.692,30.4944,30.5932,40237.9665
2008-10-27 13:50:00,46.39,46.39,46.11,46.16,23688.480259599783,30.5603,30.5603,30.3758,30.4087,23688.4803
2008-10-27 13:55:00,46.17,46.17,45.85,45.94,53326.12222823148,30.4153,30.4153,30.2045,30.2638,53326.1222
2008-10-27 14:00:00,45.95,46.1,45.8,45.94,20659.8161168199,30.2704,30.3692,30.1716,30.2638,20659.8161
2008-10-27 14:05:00,45.96,46.16,45.86,46.16,30502.97458085452,30.277,30.4087,30.2111,30.4087,30502.9746
2008-10-27 14:10:00,46.13,46.18,45.94,45.99,17739.318550567874,30.389,30.4219,30.2638,30.2968,17739.3186
2008-10-27 14:15:00,46.03,46.08,45.7,45.74,15467.820443482964,30.3231,30.356,30.1057,30.1321,15467.8204
2008-10-27 14:20:00,45.74,45.93,45.65,45.85,16657.652785289345,30.1321,30.2572,30.0728,30.2045,16657.6528
2008-10-27 14:25:00,45.86,45.96,45.47,45.47,20767.98269334776,30.2111,30.277,29.9542,29.9542,20767.9827
2008-10-27 14:30:00,45.49,45.72,45.42,45.52,29529.47539210384,29.9674,30.1189,29.9213,29.9871,29529.4754
2008-10-27 14:35:00,45.52,45.7,45.38,45.38,33856.13845321796,29.9871,30.1057,29.8949,29.8949,33856.1385
2008-10-27 14:40:00,45.38,45.67,45.33,45.48,36235.80313683072,29.8949,30.086,29.862,29.9608,36235.8031
2008-10-27 14:45:00,45.47,45.71,45.36,45.45,24229.313142239047,29.9542,30.1123,29.8817,29.941,24229.3131
2008-10-27 14:50:00,45.41,45.48,45.01,45.29,40778.79935100054,29.9147,29.9608,29.6512,29.8356,40778.7994
2008-10-27 14:55:00,45.25,45.28,44.85,44.88,48242.29313142239,29.8093,29.829,29.5458,29.5655,48242.2931
2008-10-27 15:00:00,44.88,45.08,44.88,44.96,37317.46890210925,29.5655,29.6973,29.5655,29.6182,37317.4689
2008-10-27 15:05:00,44.96,45.26,44.91,45.15,32233.63980530016,29.6182,29.8159,29.5853,29.7434,32233.6398
2008-10-27 15:10:00,45.18,45.6,45.15,45.52,36127.63656030287,29.7632,30.0398,29.7434,29.9871,36127.6366
2008-10-27 15:15:00,45.51,45.74,45.27,45.27,24337.4797187669,29.9805,30.1321,29.8224,29.8224,24337.4797
2008-10-27 15:20:00,45.29,45.56,45.02,45.13,30502.97458085452,29.8356,30.0135,29.6578,29.7302,30502.9746
2008-10-27 15:25:00,45.18,45.19,44.89,45.03,35803.136830719304,29.7632,29.7697,29.5721,29.6643,35803.1368
2008-10-27 15:30:00,45.08,45.45,45.08,45.21,47485.12709572742,29.6973,29.941,29.6973,29.7829,47485.1271
2008-10-27 15:35:00,45.23,45.3,44.79,45.12,33531.638723634394,29.7961,29.8422,29.5062,29.7236,33531.6387
2008-10-27 15:40:00,45.09,45.12,44.8,44.86,33098.972417522986,29.7039,29.7236,29.5128,29.5523,33098.9724
2008-10-27 15:45:00,44.87,45.09,44.63,45.09,54083.28826392644,29.5589,29.7039,29.4008,29.7039,54083.2883
2008-10-27 15:50:00,45.09,45.14,44.45,44.46,61438.61546782044,29.7039,29.7368,29.2823,29.2888,61438.6155
2008-10-27 15:55:00,44.45,44.46,43.73,43.73,181936.18171984857,29.2823,29.2888,28.8079,28.8079,181936.1817
2008-10-28 09:30:00,44.72,45.96,44.01,45.71,55381.28718226068,29.4601,30.277,28.9924,30.1123,55381.2872
2008-10-28 09:35:00,45.75,45.78,45.2,45.58,60248.78312601406,30.1387,30.1584,29.7763,30.0267,60248.7831
2008-10-28 09:40:00,45.54,45.81,45.39,45.5,46836.127636560304,30.0003,30.1782,29.9015,29.974,46836.1276
2008-10-28 09:45:00,45.57,46.1,45.54,45.86,44240.12979989183,30.0201,30.3692,30.0003,30.2111,44240.1298
2008-10-28 09:50:00,45.92,46.0,45.63,46.0,23580.31368307193,30.2506,30.3033,30.0596,30.3033,23580.3137
2008-10-28 09:55:00,45.94,46.23,45.71,45.74,54083.28826392644,30.2638,30.4549,30.1123,30.1321,54083.2883
2008-10-28 10:00:00,45.71,45.76,44.92,45.07,51162.79069767442,30.1123,30.1452,29.5919,29.6907,51162.7907
2008-10-28 10:05:00,45.09,45.18,44.68,45.05,34288.80475932937,29.7039,29.7632,29.4338,29.6775,34288.8048
2008-10-28 10:10:00,45.04,45.24,44.97,45.11,23039.480800432662,29.6709,29.8027,29.6248,29.717,23039.4808
2008-10-28 10:15:00,45.02,45.02,44.39,44.54,37317.46890210925,29.6578,29.6578,29.2427,29.3415,37317.4689
2008-10-28 10:20:00,44.54,44.57,44.19,44.33,33856.13845321796,29.3415,29.3613,29.111,29.2032,33856.1385
2008-10-28 10:25:00,44.38,44.8,44.38,44.45,28664.14277988101,29.2361,29.5128,29.2361,29.2823,28664.1428
2008-10-28 10:30:00,44.48,44.48,44.19,44.27,13196.322336398052,29.302,29.302,29.111,29.1637,13196.3223
2008-10-28 10:35:00,44.35,44.44,44.02,44.02,13628.988642509465,29.2164,29.2757,28.999,28.999,13628.9886
2008-10-28 10:40:00,43.93,44.06,43.73,44.02,19253.65062195781,28.9397,29.0253,28.8079,28.999,19253.6506
2008-10-28 10:45:00,44.01,44.26,43.89,44.07,45105.462412114655,28.9924,29.1571,28.9133,29.0319,45105.4624
2008-10-28 10:50:00,44.07,44.12,43.54,43.56,54948.62087614927,29.0319,29.0649,28.6828,28.696,54948.6209
2008-10-28 10:55:00,43.6,43.6,43.11,43.21,49972.95835586804,28.7223,28.7223,28.3995,28.4654,49972.9584
2008-10-28 11:00:00,43.21,43.7,43.19,43.65,16549.486208761493,28.4654,28.7882,28.4522,28.7552,16549.4862
2008-10-28 11:05:00,43.65,43.84,43.42,43.44,24878.312601406164,28.7552,28.8804,28.6037,28.6169,24878.3126
2008-10-28 11:10:00,43.41,43.64,43.33,43.62,36019.469983775016,28.5971,28.7487,28.5444,28.7355,36019.47
2008-10-28 11:15:00,43.65,43.85,43.65,43.83,29204.97566252028,28.7552,28.887,28.7552,28.8738,29204.9757
2008-10-28 11:20:00,43.85,43.9,43.53,43.53,18496.484586262843,28.887,28.9199,28.6762,28.6762,18496.4846
2008-10-28 11:25:00,43.53,43.83,43.49,43.77,14277.98810167658,28.6762,28.8738,28.6498,28.8343,14277.9881
2008-10-28 11:30:00,43.78,43.97,43.76,43.92,32017.306652244457,28.8409,28.966,28.8277,28.9331,32017.3067
2008-10-28 11:35:00,43.93,44.07,43.89,44.06,21416.98215251488,28.9397,29.0319,28.9133,29.0253,21416.9822
2008-10-28 11:40:00,43.99,44.3,43.86,44.14,22714.981070849102,28.9792,29.1834,28.8936,29.078,22714.9811
2008-10-28 11:45:00,44.12,44.15,43.79,43.83,8328.826392644673,29.0649,29.0846,28.8475,28.8738,8328.8264
2008-10-28 11:50:00,43.73,43.97,43.71,43.87,11465.657111952409,28.8079,28.966,28.7948,28.9002,11465.6571
2008-10-28 11:55:00,43.86,44.08,43.79,43.96,31043.80746349378,28.8936,29.0385,28.8475,28.9595,31043.8075
2008-10-28 12:00:00,43.9,43.91,43.78,43.9,17198.48566792861,28.9199,28.9265,28.8409,28.9199,17198.4857
2008-10-28 12:05:00,43.86,44.22,43.76,44.22,15467.820443482964,28.8936,29.1307,28.8277,29.1307,15467.8204
2008-10-28 12:10:00,44.19,44.2,43.73,43.82,93131.42239048134,29.111,29.1176,28.8079,28.8672,93131.4224
2008-10-28 12:15:00,43.85,43.85,43.61,43.62,68685.77609518658,28.887,28.887,28.7289,28.7355,68685.7761
2008-10-28 12:20:00,43.62,43.64,43.34,43.4,29637.64196863169,28.7355,28.7487,28.551,28.5905,29637.642
2008-10-28 12:25:00,43.38,43.38,43.19,43.28,15035.154137371552,28.5774,28.5774,28.4522,28.5115,15035.1541
2008-10-28 12:30:00,43.29,43.48,43.23,43.41,41968.63169280692,28.5181,28.6432,28.4786,28.5971,41968.6317
2008-10-28 12:35:00,43.43,43.51,43.27,43.32,29962.14169821525,28.6103,28.663,28.5049,28.5378,29962.1417
2008-10-28 12:40:00,43.26,43.51,43.26,43.45,25959.97836668469,28.4983,28.663,28.4983,28.6235,25959.9784
2008-10-28 12:45:00,43.45,43.52,43.38,43.45,67928.61005949162,28.6235,28.6696,28.5774,28.6235,67928.6101
2008-10-28 12:50:00,43.45,43.5,43.35,43.37,57652.78528934559,28.6235,28.6564,28.5576,28.5708,57652.7853
2008-10-28 12:55:00,43.3,43.65,43.3,43.58,12979.989183342346,28.5247,28.7552,28.5247,28.7091,12979.9892
2008-10-28 13:00:00,43.58,43.59,43.39,43.45,41211.46565711195,28.7091,28.7157,28.584,28.6235,41211.4657
2008-10-28 13:05:00,43.43,43.56,43.41,43.44,128285.55976203352,28.6103,28.696,28.5971,28.6169,128285.5598
2008-10-28 13:10:00,43.45,43.78,43.44,43.65,16765.819361817197,28.6235,28.8409,28.6169,28.7552,16765.8194
2008-10-28 13:15:00,43.65,43.65,43.51,43.56,12655.489453758788,28.7552,28.7552,28.663,28.696,12655.4895
2008-10-28 13:20:00,43.54,43.68,43.52,43.59,10708.491076257436,28.6828,28.775,28.6696,28.7157,10708.4911
2008-10-28 13:25:00,43.59,43.64,43.36,43.47,20551.64954029205,28.7157,28.7487,28.5642,28.6367,20551.6495
2008-10-28 13:30:00,43.44,43.57,43.4,43.49,14277.98810167658,28.6169,28.7025,28.5905,28.6498,14277.9881
2008-10-28 13:35:00,43.53,43.53,43.29,43.35,18496.484586262843,28.6762,28.6762,28.5181,28.5576,18496.4846
2008-10-28 13:40:00,43.36,43.5,43.27,43.36,18496.484586262843,28.5642,28.6564,28.5049,28.5642,18496.4846
2008-10-28 13:45:00,43.32,43.49,43.29,43.34,8869.659275283937,28.5378,28.6498,28.5181,28.551,8869.6593
2008-10-28 13:50:00,43.31,43.31,43.04,43.19,20118.98323418064,28.5313,28.5313,28.3534,28.4522,20118.9832
2008-10-28 13:55:00,43.18,43.22,42.83,43.01,23796.646836127635,28.4456,28.472,28.215,28.3336,23796.6468
2008-10-28 14:00:00,43.0,43.21,42.95,43.15,14169.821525148727,28.327,28.4654,28.2941,28.4259,14169.8215
2008-10-28 14:05:00,43.19,43.44,43.19,43.25,26825.31097890752,28.4522,28.6169,28.4522,28.4917,26825.311
2008-10-28 14:10:00,43.25,43.68,43.18,43.62,28339.64305029745,28.4917,28.775,28.4456,28.7355,28339.6431
2008-10-28 14:15:00,43.65,43.69,43.48,43.55,19578.15035154137,28.7552,28.7816,28.6432,28.6894,19578.1504
2008-10-28 14:20:00,43.57,43.91,43.53,43.82,48242.29313142239,28.7025,28.9265,28.6762,28.8672,48242.2931
2008-10-28 14:25:00,43.83,43.91,43.67,43.91,36343.96971335857,28.8738,28.9265,28.7684,28.9265,36343.9697
2008-10-28 14:30:00,43.91,43.94,43.77,43.9,96592.75283937262,28.9265,28.9463,28.8343,28.9199,96592.7528
2008-10-28 14:35:00,43.9,43.91,43.75,43.86,24445.64629529475,28.9199,28.9265,28.8211,28.8936,24445.6463
2008-10-28 14:40:00,43.87,44.01,43.77,44.01,66630.61114115738,28.9002,28.9924,28.8343,28.9924,66630.6111
2008-10-28 14:45:00,44.01,44.1,43.85,44.08,57328.28555976203,28.9924,29.0517,28.887,29.0385,57328.2856
2008-10-28 14:50:00,44.08,44.57,44.02,44.57,29637.64196863169,29.0385,29.3613,28.999,29.3613,29637.642
2008-10-28 14:55:00,44.55,44.85,44.53,44.61,40237.96646836127,29.3481,29.5458,29.335,29.3877,40237.9665
2008-10-28 15:00:00,44.55,44.71,44.31,44.39,22390.48134126555,29.3481,29.4535,29.19,29.2427,22390.4813
2008-10-28 15:05:00,44.38,44.38,43.94,44.0,34288.80475932937,29.2361,29.2361,28.9463,28.9858,34288.8048
2008-10-28 15:10:00,44.02,44.47,44.02,44.35,32233.63980530016,28.999,29.2954,28.999,29.2164,32233.6398
2008-10-28 15:15:00,44.35,44.88,44.19,44.73,39480.80043266631,29.2164,29.5655,29.111,29.4667,39480.8004
2008-10-28 15:20:00,44.76,45.35,44.75,45.16,54191.454840454295,29.4865,29.8751,29.4799,29.75,54191.4548
2008-10-28 15:25:00,45.18,45.18,44.71,45.02,68361.27636560303,29.7632,29.7632,29.4535,29.6578,68361.2764
2008-10-28 15:30:00,45.01,45.04,44.58,44.81,72904.27257977285,29.6512,29.6709,29.3679,29.5194,72904.2726
2008-10-28 15:35:00,44.83,45.38,44.75,45.08,95727.4202271498,29.5326,29.8949,29.4799,29.6973,95727.4202
2008-10-28 15:40:00,45.09,45.57,45.08,45.54,60248.78312601406,29.7039,30.0201,29.6973,30.0003,60248.7831
2008-10-28 15:45:00,45.52,45.73,45.35,45.69,45754.461871281776,29.9871,30.1255,29.8751,30.0991,45754.4619
2008-10-28 15:50:00,45.71,45.92,45.63,45.92,79935.10005408329,30.1123,30.2506,30.0596,30.2506,79935.1001
2008-10-28 15:55:00,45.92,47.45,45.89,47.26,255381.28718226068,30.2506,31.2586,30.2309,31.1334,255381.2872
2008-10-29 09:30:00,47.08,47.32,46.25,47.32,52785.28934559221,31.0148,31.1729,30.468,31.1729,52785.2893
2008-10-29 09:35:00,47.29,47.3,46.74,47.16,35262.30394808004,31.1532,31.1597,30.7908,31.0675,35262.3039
2008-10-29 09:40:00,47.26,48.12,47.26,48.12,31476.4737696052,31.1334,31.6999,31.1334,31.6999,31476.4738
2008-10-29 09:45:00,48.15,48.16,47.81,48.03,25743.645213628988,31.7197,31.7263,31.4957,31.6406,25743.6452
2008-10-29 09:50:00,48.03,48.17,47.54,47.81,33315.30557057869,31.6406,31.7329,31.3178,31.4957,33315.3056
2008-10-29 09:55:00,47.8,48.31,47.8,47.85,27366.14386154678,31.4891,31.8251,31.4891,31.5221,27366.1439
2008-10-29 10:00:00,47.85,48.27,47.67,48.15,18171.98485667929,31.5221,31.7987,31.4035,31.7197,18171.9849
2008-10-29 10:05:00,48.19,48.68,48.07,48.64,24770.14602487831,31.746,32.0688,31.667,32.0425,24770.146
2008-10-29 10:10:00,48.67,48.87,48.53,48.86,26176.3115197404,32.0623,32.194,31.97,32.1874,26176.3115
2008-10-29 10:15:00,48.82,49.16,48.69,49.06,26392.644672796105,32.1611,32.3851,32.0754,32.3192,26392.6447
2008-10-29 10:20:00,49.05,49.06,48.52,48.73,26608.977825851813,32.3126,32.3192,31.9634,32.1018,26608.9778
2008-10-29 10:25:00,48.74,48.96,48.69,48.72,37966.46836127636,32.1084,32.2533,32.0754,32.0952,37966.4684
2008-10-29 10:30:00,48.69,48.78,48.17,48.28,25959.97836668469,32.0754,32.1347,31.7329,31.8053,25959.9784
2008-10-29 10:35:00,48.28,48.4,48.14,48.22,89453.75878853434,31.8053,31.8844,31.7131,31.7658,89453.7588
2008-10-29 10:40:00,48.21,48.31,48.02,48.16,29421.308815575987,31.7592,31.8251,31.6341,31.7263,29421.3088
2008-10-29 10:45:00,48.18,48.23,47.99,48.07,36452.13628988642,31.7395,31.7724,31.6143,31.667,36452.1363
2008-10-29 10:50:00,48.08,48.39,47.86,47.89,13845.32179556517,31.6736,31.8778,31.5287,31.5484,13845.3218
2008-10-29 10:55:00,47.85,48.13,47.85,48.0,12871.822606814494,31.5221,31.7065,31.5221,31.6209,12871.8226
2008-10-29 11:00:00,47.93,48.39,47.84,48.39,8220.65981611682,31.5748,31.8778,31.5155,31.8778,8220.6598
2008-10-29 11:05:00,48.32,48.53,48.3,48.48,13737.155219037317,31.8317,31.97,31.8185,31.9371,13737.1552
2008-10-29 11:10:00,48.48,48.48,48.06,48.17,19037.317468902107,31.9371,31.9371,31.6604,31.7329,19037.3175
2008-10-29 11:15:00,48.17,48.2,47.93,48.16,19469.98377501352,31.7329,31.7526,31.5748,31.7263,19469.9838
2008-10-29 11:20:00,48.23,48.56,48.23,48.5,23580.31368307193,31.7724,31.9898,31.7724,31.9503,23580.3137
2008-10-29 11:25:00,48.52,48.94,48.42,48.9,37101.135749053545,31.9634,32.2401,31.8976,32.2138,37101.1357
2008-10-29 11:30:00,48.92,49.36,48.86,49.25,53434.28880475933,32.2269,32.5168,32.1874,32.4443,53434.2888
2008-10-29 11:35:00,49.25,49.45,49.05,49.4,47701.46024878312,32.4443,32.5761,32.3126,32.5432,47701.4602
2008-10-29 11:40:00,49.35,49.41,49.13,49.28,17090.319091400757,32.5102,32.5497,32.3653,32.4641,17090.3191
2008-10-29 11:45:00,49.25,49.54,49.11,49.42,22390.48134126555,32.4443,32.6354,32.3521,32.5563,22390.4813
2008-10-29 11:50:00,49.42,49.69,49.34,49.63,20876.14926987561,32.5563,32.7342,32.5036,32.6947,20876.1493
2008-10-29 11:55:00,49.65,49.78,49.6,49.69,28015.14332071389,32.7079,32.7935,32.6749,32.7342,28015.1433
2008-10-29 12:00:00,49.68,49.74,49.44,49.49,25419.145484045428,32.7276,32.7671,32.5695,32.6024,25419.1455
2008-10-29 12:05:00,49.42,49.46,49.07,49.07,17522.98539751217,32.5563,32.5827,32.3258,32.3258,17522.9854
2008-10-29 12:10:00,49.06,49.08,48.93,49.03,13737.155219037317,32.3192,32.3324,32.2335,32.2994,13737.1552
2008-10-29 12:15:00,49.02,49.07,48.81,48.92,15792.320173066522,32.2928,32.3258,32.1545,32.2269,15792.3202
2008-10-29 12:20:00,48.91,49.01,48.82,48.92,25959.97836668469,32.2204,32.2862,32.1611,32.2269,25959.9784
2008-10-29 12:25:00,48.93,49.15,48.93,49.13,9194.159004867495,32.2335,32.3785,32.2335,32.3653,9194.159
2008-10-29 12:30:00,49.12,49.53,49.07,49.35,27149.81070849108,32.3587,32.6288,32.3258,32.5102,27149.8107
2008-10-29 12:35:00,49.33,49.57,49.29,49.32,17631.15197404002,32.497,32.6551,32.4707,32.4905,17631.152
2008-10-29 12:40:00,49.29,49.34,49.16,49.28,29204.97566252028,32.4707,32.5036,32.3851,32.4641,29204.9757
2008-10-29 12:45:00,49.28,49.56,49.22,49.56,22931.31422390481,32.4641,32.6486,32.4246,32.6486,22931.3142
2008-10-29 12:50:00,49.56,49.73,49.52,49.56,23580.31368307193,32.6486,32.7606,32.6222,32.6486,23580.3137
2008-10-29 12:55:00,49.54,49.74,49.49,49.57,42184.96484586263,32.6354,32.7671,32.6024,32.6551,42184.9648
2008-10-29 13:00:00,49.58,49.69,49.51,49.61,19578.15035154137,32.6617,32.7342,32.6156,32.6815,19578.1504
2008-10-29 13:05:00,49.61,49.82,49.56,49.65,23688.480259599783,32.6815,32.8198,32.6486,32.7079,23688.4803
2008-10-29 13:10:00,49.65,49.79,49.59,49.72,18604.6511627907,32.7079,32.8001,32.6683,32.754,18604.6512
2008-10-29 13:15:00,49.7,49.9,49.65,49.88,33964.30502974581,32.7408,32.8725,32.7079,32.8594,33964.305
2008-10-29 13:20:00,49.87,50.11,49.87,50.03,41968.63169280692,32.8528,33.0109,32.8528,32.9582,41968.6317
2008-10-29 13:25:00,49.97,50.01,49.73,49.81,12763.656030286642,32.9187,32.945,32.7606,32.8133,12763.656
2008-10-29 13:30:00,49.8,50.39,49.79,50.39,49215.79232017307,32.8067,33.1953,32.8001,33.1953,49215.7923
2008-10-29 13:35:00,50.37,50.61,50.02,50.04,101243.9156300703,33.1822,33.3403,32.9516,32.9648,101243.9156
2008-10-29 13:40:00,50.03,50.1,49.83,49.91,48891.2925905895,32.9582,33.0043,32.8264,32.8791,48891.2926
2008-10-29 13:45:00,49.91,49.99,49.89,49.9,37317.46890210925,32.8791,32.9318,32.866,32.8725,37317.4689
2008-10-29 13:50:00,49.9,50.11,49.86,50.03,28555.97620335316,32.8725,33.0109,32.8462,32.9582,28555.9762
2008-10-29 13:55:00,50.02,50.02,49.75,49.83,38507.30124391563,32.9516,32.9516,32.7737,32.8264,38507.3012
2008-10-29 14:00:00,49.83,49.92,49.74,49.78,45970.79502433748,32.8264,32.8857,32.7671,32.7935,45970.795
2008-10-29 14:05:00,49.75,49.89,49.65,49.82,50946.45754461871,32.7737,32.866,32.7079,32.8198,50946.4575
2008-10-29 14:10:00,49.82,49.92,49.72,49.86,48674.9594375338,32.8198,32.8857,32.754,32.8462,48674.9594
2008-10-29 14:15:00,49.87,49.92,49.19,49.71,51703.62358031368,32.8528,32.8857,32.4048,32.7474,51703.6236
2008-10-29 14:20:00,49.74,49.94,49.23,49.32,96051.91995673336,32.7671,32.8989,32.4312,32.4905,96051.92
2008-10-29 14:25:00,49.32,49.55,49.1,49.49,96268.25310978908,32.4905,32.642,32.3455,32.6024,96268.2531
2008-10-29 14:30:00,49.52,49.52,48.43,48.43,125148.7290427258,32.6222,32.6222,31.9042,31.9042,125148.729
2008-10-29 14:35:00,48.45,49.2,48.41,49.15,52244.45646295295,31.9173,32.4114,31.891,32.3785,52244.4565
2008-10-29 14:40:00,49.17,49.74,49.08,49.53,60140.61654948621,32.3916,32.7671,32.3324,32.6288,60140.6165
2008-10-29 14:45:00,49.49,49.68,49.21,49.66,48566.792861005946,32.6024,32.7276,32.418,32.7144,48566.7929
2008-10-29 14:50:00,49.6,49.6,49.27,49.31,30502.97458085452,32.6749,32.6749,32.4575,32.4839,30502.9746
2008-10-29 14:55:00,49.31,49.89,49.22,49.67,66846.94429421308,32.4839,32.866,32.4246,32.721,66846.9443
2008-10-29 15:00:00,49.65,49.75,48.9,49.14,111411.57382368848,32.7079,32.7737,32.2138,32.3719,111411.5738
2008-10-29 15:05:00,49.08,49.41,49.0,49.04,49972.95835586804,32.3324,32.5497,32.2797,32.306,49972.9584
2008-10-29 15:10:00,49.05,49.17,48.83,49.09,71606.27366143861,32.3126,32.3916,32.1677,32.3389,71606.2737
2008-10-29 15:15:00,49.09,49.78,49.04,49.76,106976.7441860465,32.3389,32.7935,32.306,32.7803,106976.7442
2008-10-29 15:20:00,49.78,50.21,49.78,50.15,36019.469983775016,32.7935,33.0768,32.7935,33.0372,36019.47
2008-10-29 15:25:00,50.23,50.57,50.06,50.06,46836.127636560304,33.0899,33.3139,32.9779,32.9779,46836.1276
2008-10-29 15:30:00,50.09,50.42,49.69,49.7,62195.78150351541,32.9977,33.2151,32.7342,32.7408,62195.7815
2008-10-29 15:35:00,49.6,50.2,49.55,50.12,61005.94916170903,32.6749,33.0702,32.642,33.0175,61005.9492
2008-10-29 15:40:00,50.14,50.8,50.12,50.66,112709.5727420227,33.0306,33.4654,33.0175,33.3732,112709.5727
2008-10-29 15:45:00,50.65,51.35,50.58,51.12,91400.75716603568,33.3666,33.8278,33.3205,33.6762,91400.7572
2008-10-29 15:50:00,51.1,51.23,50.09,50.23,117901.56841535964,33.6631,33.7487,32.9977,33.0899,117901.5684
2008-10-29 15:55:00,50.23,50.23,49.24,49.32,185181.1790156841,33.0899,33.0899,32.4378,32.4905,185181.179
2008-10-30 09:30:00,50.41,52.12,50.41,51.5,70957.2742022715,33.2085,34.335,33.2085,33.9266,70957.2742
2008-10-30 09:35:00,51.49,51.88,51.13,51.24,73769.60519199567,33.92,34.1769,33.6828,33.7553,73769.6052
2008-10-30 09:40:00,51.24,51.66,50.92,51.55,30394.808004326664,33.7553,34.032,33.5445,33.9595,30394.808
2008-10-30 09:45:00,51.49,51.88,51.49,51.53,20010.816657652784,33.92,34.1769,33.92,33.9463,20010.8167
2008-10-30 09:50:00,51.43,51.63,51.19,51.23,23039.480800432662,33.8805,34.0122,33.7224,33.7487,23039.4808
2008-10-30 09:55:00,51.19,51.38,50.95,51.07,48350.45970795024,33.7224,33.8475,33.5642,33.6433,48350.4597
2008-10-30 10:00:00,51.09,51.34,50.95,51.12,71606.27366143861,33.6565,33.8212,33.5642,33.6762,71606.2737
2008-10-30 10:05:00,51.12,51.26,50.87,50.88,55164.95402920497,33.6762,33.7685,33.5115,33.5181,55164.954
2008-10-30 10:10:00,50.91,51.01,50.69,50.76,57869.1184424013,33.5379,33.6038,33.393,33.4391,57869.1184
2008-10-30 10:15:00,50.7,50.73,50.28,50.44,57436.45213628988,33.3996,33.4193,33.1229,33.2283,57436.4521
2008-10-30 10:20:00,50.44,50.5,50.24,50.39,62952.94753921039,33.2283,33.2678,33.0965,33.1953,62952.9475
2008-10-30 10:25:00,50.39,50.41,50.02,50.02,27690.64359113034,33.1953,33.2085,32.9516,32.9516,27690.6436
2008-10-30 10:30:00,50.03,50.21,49.81,50.2,20118.98323418064,32.9582,33.0768,32.8133,33.0702,20118.9832
2008-10-30 10:35:00,50.15,50.17,49.68,49.68,28015.14332071389,33.0372,33.0504,32.7276,32.7276,28015.1433
2008-10-30 10:40:00,49.74,49.77,49.5,49.64,16224.986479177933,32.7671,32.7869,32.609,32.7013,16224.9865
2008-10-30 10:45:00,49.65,50.16,49.65,50.14,30286.641427798808,32.7079,33.0438,32.7079,33.0306,30286.6414
2008-10-30 10:50:00,50.16,50.27,49.97,50.26,14494.321254732287,33.0438,33.1163,32.9187,33.1097,14494.3213
2008-10-30 10:55:00,50.27,50.39,50.2,50.23,35262.30394808004,33.1163,33.1953,33.0702,33.0899,35262.3039
2008-10-30 11:00:00,50.25,50.7,50.24,50.42,26825.31097890752,33.1031,33.3996,33.0965,33.2151,26825.311
2008-10-30 11:05:00,50.4,50.41,50.14,50.19,18929.15089237425,33.2019,33.2085,33.0306,33.0636,18929.1509
2008-10-30 11:10:00,50.19,50.3,50.01,50.14,13628.988642509465,33.0636,33.136,32.945,33.0306,13628.9886
2008-10-30 11:15:00,50.14,50.23,49.78,49.87,40129.79989183342,33.0306,33.0899,32.7935,32.8528,40129.7999
2008-10-30 11:20:00,49.86,50.05,49.81,49.89,9843.158464034614,32.8462,32.9714,32.8133,32.866,9843.1585
2008-10-30 11:25:00,49.87,49.94,49.62,49.82,13845.32179556517,32.8528,32.8989,32.6881,32.8198,13845.3218
2008-10-30 11:30:00,49.86,50.07,49.4,49.54,32017.306652244457,32.8462,32.9845,32.5432,32.6354,32017.3067
2008-10-30 11:35:00,49.51,49.53,49.09,49.26,29313.14223904813,32.6156,32.6288,32.3389,32.4509,29313.1422
2008-10-30 11:40:00,49.29,49.69,49.2,49.67,26392.644672796105,32.4707,32.7342,32.4114,32.721,26392.6447
2008-10-30 11:45:00,49.59,49.7,49.53,49.7,65008.11249323958,32.6683,32.7408,32.6288,32.7408,65008.1125
2008-10-30 11:50:00,49.65,49.69,49.53,49.58,66522.44456462952,32.7079,32.7342,32.6288,32.6617,66522.4446
2008-10-30 11:55:00,49.56,49.77,49.52,49.6,29962.14169821525,32.6486,32.7869,32.6222,32.6749,29962.1417
2008-10-30 12:00:00,49.59,50.33,49.46,50.33,53975.12168739859,32.6683,33.1558,32.5827,33.1558,53975.1217
2008-10-30 12:05:00,50.33,50.44,50.14,50.29,45213.62898864251,33.1558,33.2283,33.0306,33.1295,45213.629
2008-10-30 12:10:00,50.3,50.39,49.98,50.25,36127.63656030287,33.136,33.1953,32.9252,33.1031,36127.6366
2008-10-30 12:15:00,50.25,50.39,50.1,50.39,35045.97079502434,33.1031,33.1953,33.0043,33.1953,35045.9708
2008-10-30 12:20:00,50.39,50.62,50.28,50.3,31692.806922660897,33.1953,33.3469,33.1229,33.136,31692.8069
2008-10-30 12:25:00,50.27,50.27,49.97,50.19,18063.81828015144,33.1163,33.1163,32.9187,33.0636,18063.8183
2008-10-30 12:30:00,50.1,50.39,49.99,50.35,31800.97349918875,33.0043,33.1953,32.9318,33.169,31800.9735
2008-10-30 12:35:00,50.36,50.41,50.27,50.41,18929.15089237425,33.1756,33.2085,33.1163,33.2085,18929.1509
2008-10-30 12:40:00,50.39,50.48,50.32,50.39,44456.462952947535,33.1953,33.2546,33.1492,33.1953,44456.463
2008-10-30 12:45:00,50.4,50.52,50.36,50.52,48674.9594375338,33.2019,33.281,33.1756,33.281,48674.9594
2008-10-30 12:50:00,50.51,50.53,50.33,50.5,18496.484586262843,33.2744,33.2876,33.1558,33.2678,18496.4846
2008-10-30 12:55:00,50.48,50.53,50.35,50.44,28988.64250946457,33.2546,33.2876,33.169,33.2283,28988.6425
2008-10-30 13:00:00,50.42,50.42,50.22,50.4,29204.97566252028,33.2151,33.2151,33.0833,33.2019,29204.9757
2008-10-30 13:05:00,50.38,50.85,50.37,50.85,21200.648999459165,33.1888,33.4984,33.1822,33.4984,21200.649
2008-10-30 13:10:00,50.81,51.22,50.81,51.1,54948.62087614927,33.472,33.7421,33.472,33.6631,54948.6209
2008-10-30 13:15:00,51.13,51.2,50.99,51.11,13520.82206598161,33.6828,33.7289,33.5906,33.6697,13520.8221
2008-10-30 13:20:00,51.1,51.11,50.64,50.67,47268.79394267171,33.6631,33.6697,33.36,33.3798,47268.7939
2008-10-30 13:25:00,50.69,50.92,50.57,50.63,33747.9718766901,33.393,33.5445,33.3139,33.3534,33747.9719
2008-10-30 13:30:00,50.62,50.74,50.6,50.66,24770.14602487831,33.3469,33.4259,33.3337,33.3732,24770.146
2008-10-30 13:35:00,50.64,50.9,50.63,50.86,42076.79826933477,33.36,33.5313,33.3534,33.505,42076.7983
2008-10-30 13:40:00,50.87,50.87,50.47,50.52,54515.95457003786,33.5115,33.5115,33.248,33.281,54515.9546
2008-10-30 13:45:00,50.54,50.55,50.34,50.37,16116.81990265008,33.2942,33.3007,33.1624,33.1822,16116.8199
2008-10-30 13:50:00,50.39,50.76,50.35,50.72,24337.4797187669,33.1953,33.4391,33.169,33.4127,24337.4797
2008-10-30 13:55:00,50.73,50.99,50.73,50.85,19361.817198485667,33.4193,33.5906,33.4193,33.4984,19361.8172
2008-10-30 14:00:00,50.79,50.96,50.69,50.81,13412.655489453758,33.4588,33.5708,33.393,33.472,13412.6555
2008-10-30 14:05:00,50.81,51.01,50.77,50.93,23363.980530016222,33.472,33.6038,33.4457,33.5511,23363.9805
2008-10-30 14:10:00,50.9,51.01,50.78,50.82,9626.825310978908,33.5313,33.6038,33.4523,33.4786,9626.8253
2008-10-30 14:15:00,50.84,50.84,50.53,50.6,11032.990805840996,33.4918,33.4918,33.2876,33.3337,11032.9908
2008-10-30 14:20:00,50.62,51.1,50.56,51.1,17739.318550567874,33.3469,33.6631,33.3073,33.6631,17739.3186
2008-10-30 14:25:00,51.07,51.36,50.97,51.1,15035.154137371552,33.6433,33.8343,33.5774,33.6631,15035.1541
2008-10-30 14:30:00,51.09,51.13,50.89,51.01,12763.656030286642,33.6565,33.6828,33.5247,33.6038,12763.656
2008-10-30 14:35:00,51.02,51.25,50.97,51.05,15792.320173066522,33.6104,33.7619,33.5774,33.6301,15792.3202
2008-10-30 14:40:00,51.07,51.33,51.07,51.18,26284.478096268253,33.6433,33.8146,33.6433,33.7158,26284.4781
2008-10-30 14:45:00,51.18,51.48,51.05,51.48,18063.81828015144,33.7158,33.9134,33.6301,33.9134,18063.8183
2008-10-30 14:50:00,51.49,51.56,51.12,51.12,20335.316387236344,33.92,33.9661,33.6762,33.6762,20335.3164
2008-10-30 14:55:00,51.13,51.32,51.0,51.28,20767.98269334776,33.6828,33.808,33.5972,33.7816,20767.9827
2008-10-30 15:00:00,51.28,51.41,51.1,51.38,28123.30989724175,33.7816,33.8673,33.6631,33.8475,28123.3099
2008-10-30 15:05:00,51.39,51.72,51.29,51.55,35370.470524607896,33.8541,34.0715,33.7882,33.9595,35370.4705
2008-10-30 15:10:00,51.53,51.53,51.18,51.22,35262.30394808004,33.9463,33.9463,33.7158,33.7421,35262.3039
2008-10-30 15:15:00,51.21,51.21,50.62,50.71,44456.462952947535,33.7355,33.7355,33.3469,33.4061,44456.463
2008-10-30 15:20:00,50.71,51.13,50.36,51.13,44240.12979989183,33.4061,33.6828,33.1756,33.6828,44240.1298
2008-10-30 15:25:00,51.13,51.15,50.76,51.02,36668.46944294213,33.6828,33.696,33.4391,33.6104,36668.4694
2008-10-30 15:30:00,51.03,51.08,50.47,50.6,38939.96755002704,33.617,33.6499,33.248,33.3337,38939.9676
2008-10-30 15:35:00,50.6,50.82,50.44,50.81,41103.2990805841,33.3337,33.4786,33.2283,33.472,41103.2991
2008-10-30 15:40:00,50.77,51.13,50.51,50.74,47160.62736614386,33.4457,33.6828,33.2744,33.4259,47160.6274
2008-10-30 15:45:00,50.7,51.12,50.63,51.02,61005.94916170903,33.3996,33.6762,33.3534,33.6104,61005.9492
2008-10-30 15:50:00,51.03,51.23,50.91,51.19,48891.2925905895,33.617,33.7487,33.5379,33.7224,48891.2926
2008-10-30 15:55:00,51.16,51.68,51.16,51.49,81557.59870200108,33.7026,34.0451,33.7026,33.92,81557.5987
2008-10-31 09:30:00,51.17,51.3,50.95,51.05,25635.478637101136,33.7092,33.7948,33.5642,33.6301,25635.4786
2008-10-31 09:35:00,51.05,51.07,50.81,50.98,27474.31043807464,33.6301,33.6433,33.472,33.584,27474.3104
2008-10-31 09:40:00,50.92,51.0,50.51,50.55,26176.3115197404,33.5445,33.5972,33.2744,33.3007,26176.3115
2008-10-31 09:45:00,50.51,50.74,50.41,50.57,29962.14169821525,33.2744,33.4259,33.2085,33.3139,29962.1417
2008-10-31 09:50:00,50.57,50.85,50.5,50.83,32017.306652244457,33.3139,33.4984,33.2678,33.4852,32017.3067
2008-10-31 09:55:00,50.85,51.14,50.77,51.14,24878.312601406164,33.4984,33.6894,33.4457,33.6894,24878.3126
2008-10-31 10:00:00,51.16,51.49,51.12,51.49,39805.30016224986,33.7026,33.92,33.6762,33.92,39805.3002
2008-10-31 10:05:00,51.49,51.76,51.26,51.7,36343.96971335857,33.92,34.0979,33.7685,34.0583,36343.9697
2008-10-31 10:10:00,51.72,52.09,51.63,52.09,37425.6354786371,34.0715,34.3152,34.0122,34.3152,37425.6355
2008-10-31 10:15:00,52.09,52.12,51.8,51.88,36992.969172525685,34.3152,34.335,34.1242,34.1769,36992.9692
2008-10-31 10:20:00,51.83,51.99,51.73,51.76,19253.65062195781,34.144,34.2494,34.0781,34.0979,19253.6506
2008-10-31 10:25:00,51.75,51.83,51.63,51.73,40670.63277447269,34.0913,34.144,34.0122,34.0781,40670.6328
2008-10-31 10:30:00,51.69,51.97,51.65,51.66,16441.31963223364,34.0517,34.2362,34.0254,34.032,16441.3196
2008-10-31 10:35:00,51.7,51.71,51.38,51.54,16333.153055705789,34.0583,34.0649,33.8475,33.9529,16333.1531
2008-10-31 10:40:00,51.54,51.74,51.41,51.61,40021.63331530557,33.9529,34.0847,33.8673,33.999,40021.6333
2008-10-31 10:45:00,51.62,51.62,51.21,51.49,17090.319091400757,34.0056,34.0056,33.7355,33.92,17090.3191
2008-10-31 10:50:00,51.49,51.75,51.44,51.75,27582.47701460249,33.92,34.0913,33.887,34.0913,27582.477
2008-10-31 10:55:00,51.75,51.85,51.48,51.64,17306.65224445646,34.0913,34.1571,33.9134,34.0188,17306.6522
2008-10-31 11:00:00,51.68,51.85,51.59,51.69,16765.819361817197,34.0451,34.1571,33.9859,34.0517,16765.8194
2008-10-31 11:05:00,51.74,51.76,51.47,51.6,21092.48242293132,34.0847,34.0979,33.9068,33.9924,21092.4824
2008-10-31 11:10:00,51.58,51.68,51.4,51.46,17198.48566792861,33.9793,34.0451,33.8607,33.9002,17198.4857
2008-10-31 11:15:00,51.41,52.3,51.41,52.22,15792.320173066522,33.8673,34.4536,33.8673,34.4009,15792.3202
2008-10-31 11:20:00,52.22,52.22,52.0,52.0,13520.82206598161,34.4009,34.4009,34.256,34.256,13520.8221
2008-10-31 11:25:00,52.0,52.16,51.9,52.16,21741.48188209843,34.256,34.3614,34.1901,34.3614,21741.4819
2008-10-31 11:30:00,52.12,52.35,52.1,52.23,22714.981070849102,34.335,34.4865,34.3218,34.4075,22714.9811
2008-10-31 11:35:00,52.23,52.45,52.17,52.36,15467.820443482964,34.4075,34.5524,34.3679,34.4931,15467.8204
2008-10-31 11:40:00,52.42,52.55,52.19,52.34,19253.65062195781,34.5326,34.6183,34.3811,34.4799,19253.6506
2008-10-31 11:45:00,52.3,52.48,52.05,52.05,17522.98539751217,34.4536,34.5722,34.2889,34.2889,17522.9854
2008-10-31 11:50:00,52.09,52.27,52.02,52.24,10383.991346673878,34.3152,34.4338,34.2691,34.4141,10383.9913
2008-10-31 11:55:00,52.24,52.24,51.96,52.14,9951.325040562466,34.4141,34.4141,34.2296,34.3482,9951.325
2008-10-31 12:00:00,52.17,52.2,51.89,52.04,17090.319091400757,34.3679,34.3877,34.1835,34.2823,17090.3191
2008-10-31 12:05:00,52.04,52.18,51.87,51.9,25851.81179015684,34.2823,34.3745,34.1703,34.1901,25851.8118
2008-10-31 12:10:00,51.88,51.93,51.75,51.81,26717.144402379665,34.1769,34.2098,34.0913,34.1308,26717.1444
2008-10-31 12:15:00,51.86,51.96,51.65,51.96,17414.818820984314,34.1637,34.2296,34.0254,34.2296,17414.8188
2008-10-31 12:20:00,51.92,52.18,51.86,52.01,37209.3023255814,34.2033,34.3745,34.1637,34.2625,37209.3023
2008-10-31 12:25:00,51.96,52.35,51.92,52.13,13088.1557598702,34.2296,34.4865,34.2033,34.3416,13088.1558
2008-10-31 12:30:00,52.17,52.2,51.98,52.15,29313.14223904813,34.3679,34.3877,34.2428,34.3548,29313.1422
2008-10-31 12:35:00,52.13,52.21,51.97,52.13,21525.148729042725,34.3416,34.3943,34.2362,34.3416,21525.1487
2008-10-31 12:40:00,52.12,52.23,52.09,52.12,14818.820984315846,34.335,34.4075,34.3152,34.335,14818.821
2008-10-31 12:45:00,52.09,52.34,51.95,52.29,18280.15143320714,34.3152,34.4799,34.223,34.447,18280.1514
2008-10-31 12:50:00,52.29,52.39,52.24,52.35,12871.822606814494,34.447,34.5129,34.4141,34.4865,12871.8226
2008-10-31 12:55:00,52.3,52.38,52.23,52.25,11141.157382368849,34.4536,34.5063,34.4075,34.4206,11141.1574
2008-10-31 13:00:00,52.24,52.59,52.2,52.58,21308.81557598702,34.4141,34.6446,34.3877,34.638,21308.8156
2008-10-31 13:05:00,52.61,52.78,52.51,52.67,23580.31368307193,34.6578,34.7698,34.5919,34.6973,23580.3137
2008-10-31 13:10:00,52.63,52.74,52.55,52.65,20767.98269334776,34.671,34.7434,34.6183,34.6842,20767.9827
2008-10-31 13:15:00,52.63,52.86,52.61,52.86,15575.987020010816,34.671,34.8225,34.6578,34.8225,15575.987
2008-10-31 13:20:00,52.82,53.45,52.77,53.43,30827.474310438072,34.7961,35.2112,34.7632,35.198,30827.4743
2008-10-31 13:25:00,53.42,53.43,53.2,53.25,28772.30935640887,35.1914,35.198,35.0465,35.0794,28772.3094
2008-10-31 13:30:00,53.31,53.81,53.2,53.75,43699.29691725257,35.1189,35.4483,35.0465,35.4088,43699.2969
2008-10-31 13:35:00,53.76,53.87,53.49,53.61,33315.30557057869,35.4154,35.4879,35.2375,35.3166,33315.3056
2008-10-31 13:40:00,53.61,53.69,53.33,53.38,18712.81773931855,35.3166,35.3693,35.1321,35.1651,18712.8177
2008-10-31 13:45:00,53.48,53.55,53.32,53.33,22065.98161168199,35.2309,35.277,35.1255,35.1321,22065.9816
2008-10-31 13:50:00,53.31,53.32,53.12,53.26,22065.98161168199,35.1189,35.1255,34.9938,35.086,22065.9816
2008-10-31 13:55:00,53.23,53.48,53.1,53.27,29204.97566252028,35.0662,35.2309,34.9806,35.0926,29204.9757
2008-10-31 14:00:00,53.33,53.52,53.33,53.46,28880.475932936723,35.1321,35.2573,35.1321,35.2178,28880.4759
2008-10-31 14:05:00,53.46,53.88,53.46,53.63,36668.46944294213,35.2178,35.4944,35.2178,35.3297,36668.4694
2008-10-31 14:10:00,53.62,53.83,53.62,53.66,24553.812871822607,35.3232,35.4615,35.3232,35.3495,24553.8129
2008-10-31 14:15:00,53.63,53.69,53.37,53.55,29962.14169821525,35.3297,35.3693,35.1585,35.277,29962.1417
2008-10-31 14:20:00,53.53,53.56,53.26,53.4,21200.648999459165,35.2639,35.2836,35.086,35.1782,21200.649
2008-10-31 14:25:00,53.33,53.73,53.33,53.6,21200.648999459165,35.1321,35.3956,35.1321,35.31,21200.649
2008-10-31 14:30:00,53.62,53.78,53.36,53.77,25635.478637101136,35.3232,35.4286,35.1519,35.422,25635.4786
2008-10-31 14:35:00,53.74,53.97,53.66,53.84,22714.981070849102,35.4022,35.5537,35.3495,35.4681,22714.9811
2008-10-31 14:40:00,53.83,53.9,53.65,53.78,22282.314764737694,35.4615,35.5076,35.3429,35.4286,22282.3148
2008-10-31 14:45:00,53.76,53.83,53.42,53.63,18929.15089237425,35.4154,35.4615,35.1914,35.3297,18929.1509
2008-10-31 14:50:00,53.57,53.82,53.57,53.77,17955.65170362358,35.2902,35.4549,35.2902,35.422,17955.6517
2008-10-31 14:55:00,53.72,53.96,53.64,53.85,24553.812871822607,35.389,35.5471,35.3363,35.4747,24553.8129
2008-10-31 15:00:00,53.93,54.36,53.82,54.04,39156.30070308274,35.5274,35.8106,35.4549,35.5998,39156.3007
2008-10-31 15:05:00,53.97,54.17,53.68,54.07,41968.63169280692,35.5537,35.6855,35.3627,35.6196,41968.6317
2008-10-31 15:10:00,54.13,54.19,53.81,53.86,48350.45970795024,35.6591,35.6987,35.4483,35.4813,48350.4597
2008-10-31 15:15:00,53.86,53.89,53.44,53.44,32341.806381828013,35.4813,35.501,35.2046,35.2046,32341.8064
2008-10-31 15:20:00,53.44,53.84,53.24,53.77,57220.11898323418,35.2046,35.4681,35.0728,35.422,57220.119
2008-10-31 15:25:00,53.69,53.78,53.01,53.22,26500.81124932396,35.3693,35.4286,34.9213,35.0597,26500.8112
2008-10-31 15:30:00,53.23,53.56,53.2,53.54,28123.30989724175,35.0662,35.2836,35.0465,35.2705,28123.3099
2008-10-31 15:35:00,53.54,54.07,53.51,54.07,48566.792861005946,35.2705,35.6196,35.2507,35.6196,48566.7929
2008-10-31 15:40:00,54.01,54.13,53.16,53.35,103515.41373715522,35.5801,35.6591,35.0201,35.1453,103515.4137
2008-10-31 15:45:00,53.34,53.63,53.19,53.45,54732.28772309356,35.1387,35.3297,35.0399,35.2112,54732.2877
2008-10-31 15:50:00,53.46,53.71,53.21,53.42,72471.60627366144,35.2178,35.3824,35.0531,35.1914,72471.6063
2008-10-31 15:55:00,53.4,53.69,53.33,53.63,128610.05949161708,35.1782,35.3693,35.1321,35.3297,128610.0595
2008-11-03 09:30:00,53.52,53.88,52.8,53.68,27798.8101676582,35.2573,35.4944,34.783,35.3627,27798.8102
2008-11-03 09:35:00,53.69,54.27,53.59,53.98,18063.81828015144,35.3693,35.7514,35.3034,35.5603,18063.8183
2008-11-03 09:40:00,54.12,54.46,53.95,54.38,23904.813412655487,35.6525,35.8765,35.5406,35.8238,23904.8134
2008-11-03 09:45:00,54.4,54.55,54.22,54.49,24012.979989183343,35.837,35.9358,35.7184,35.8963,24012.98
2008-11-03 09:50:00,54.47,54.49,54.14,54.23,17522.98539751217,35.8831,35.8963,35.6657,35.725,17522.9854
2008-11-03 09:55:00,54.23,54.25,53.98,53.98,24229.313142239047,35.725,35.7382,35.5603,35.5603,24229.3131
2008-11-03 10:00:00,53.99,54.29,53.62,53.88,35370.470524607896,35.5669,35.7645,35.3232,35.4944,35370.4705
2008-11-03 10:05:00,53.89,54.06,53.71,54.06,19037.317468902107,35.501,35.613,35.3824,35.613,19037.3175
2008-11-03 10:10:00,54.05,54.34,53.93,54.16,19902.65008112493,35.6064,35.7975,35.5274,35.6789,19902.6501
2008-11-03 10:15:00,54.17,54.29,53.75,53.84,30070.308274743104,35.6855,35.7645,35.4088,35.4681,30070.3083
2008-11-03 10:20:00,53.82,53.86,53.45,53.55,21849.648458626285,35.4549,35.4813,35.2112,35.277,21849.6485
2008-11-03 10:25:00,53.57,53.63,53.39,53.42,29637.64196863169,35.2902,35.3297,35.1716,35.1914,29637.642
2008-11-03 10:30:00,53.46,53.54,53.23,53.43,21308.81557598702,35.2178,35.2705,35.0662,35.198,21308.8156
2008-11-03 10:35:00,53.45,53.81,53.42,53.76,17739.318550567874,35.2112,35.4483,35.1914,35.4154,17739.3186
2008-11-03 10:40:00,53.79,53.96,53.64,53.69,22174.14818820984,35.4352,35.5471,35.3363,35.3693,22174.1482
2008-11-03 10:45:00,53.69,54.16,53.69,53.95,31692.806922660897,35.3693,35.6789,35.3693,35.5406,31692.8069
2008-11-03 10:50:00,53.97,54.13,53.87,53.87,15467.820443482964,35.5537,35.6591,35.4879,35.4879,15467.8204
2008-11-03 10:55:00,53.9,53.94,53.68,53.76,18929.15089237425,35.5076,35.534,35.3627,35.4154,18929.1509
2008-11-03 11:00:00,53.79,53.9,53.74,53.85,20551.64954029205,35.4352,35.5076,35.4022,35.4747,20551.6495
2008-11-03 11:05:00,53.85,53.92,53.56,53.7,18820.984315846403,35.4747,35.5208,35.2836,35.3759,18820.9843
2008-11-03 11:10:00,53.72,53.86,53.68,53.74,14602.48783126014,35.389,35.4813,35.3627,35.4022,14602.4878
2008-11-03 11:15:00,53.68,53.86,53.57,53.74,19686.316928069227,35.3627,35.4813,35.2902,35.4022,19686.3169
2008-11-03 11:20:00,53.74,53.94,53.69,53.72,15467.820443482964,35.4022,35.534,35.3693,35.389,15467.8204
2008-11-03 11:25:00,53.71,53.89,53.69,53.77,16982.152514872905,35.3824,35.501,35.3693,35.422,16982.1525
2008-11-03 11:30:00,53.77,54.07,53.77,54.03,13737.155219037317,35.422,35.6196,35.422,35.5933,13737.1552
2008-11-03 11:35:00,54.06,54.17,54.05,54.16,11790.156841535963,35.613,35.6855,35.6064,35.6789,11790.1568
2008-11-03 11:40:00,54.16,54.3,54.09,54.15,19469.98377501352,35.6789,35.7711,35.6328,35.6723,19469.9838
2008-11-03 11:45:00,54.13,54.35,54.05,54.33,13737.155219037317,35.6591,35.8041,35.6064,35.7909,13737.1552
2008-11-03 11:50:00,54.29,54.43,54.21,54.42,14169.821525148727,35.7645,35.8568,35.7118,35.8502,14169.8215
2008-11-03 11:55:00,54.43,54.55,54.38,54.43,15575.987020010816,35.8568,35.9358,35.8238,35.8568,15575.987
2008-11-03 12:00:00,54.4,54.42,54.15,54.21,11141.157382368849,35.837,35.8502,35.6723,35.7118,11141.1574
2008-11-03 12:05:00,54.16,54.17,53.91,53.93,16873.98593834505,35.6789,35.6855,35.5142,35.5274,16873.9859
2008-11-03 12:10:00,53.91,54.08,53.82,54.02,21957.815035154137,35.5142,35.6262,35.4549,35.5867,21957.815
2008-11-03 12:15:00,54.0,54.0,53.79,53.86,22174.14818820984,35.5735,35.5735,35.4352,35.4813,22174.1482
2008-11-03 12:20:00,53.84,53.85,53.69,53.81,15035.154137371552,35.4681,35.4747,35.3693,35.4483,15035.1541
2008-11-03 12:25:00,53.82,54.06,53.81,53.94,10924.824229313142,35.4549,35.613,35.4483,35.534,10924.8242
2008-11-03 12:30:00,53.94,54.06,53.85,53.88,19253.65062195781,35.534,35.613,35.4747,35.4944,19253.6506
2008-11-03 12:35:00,53.91,53.95,53.54,53.54,21741.48188209843,35.5142,35.5406,35.2705,35.2705,21741.4819
2008-11-03 12:40:00,53.55,53.63,53.36,53.45,18604.6511627907,35.277,35.3297,35.1519,35.2112,18604.6512
2008-11-03 12:45:00,53.49,53.54,53.4,53.42,11681.990265008111,35.2375,35.2705,35.1782,35.1914,11681.9903
2008-11-03 12:50:00,53.44,53.44,53.28,53.36,16549.486208761493,35.2046,35.2046,35.0992,35.1519,16549.4862
2008-11-03 12:55:00,53.36,53.5,53.32,53.45,25094.64575446187,35.1519,35.2441,35.1255,35.2112,25094.6458
2008-11-03 13:00:00,53.47,53.65,53.44,53.65,8653.32612222823,35.2243,35.3429,35.2046,35.3429,8653.3261
2008-11-03 13:05:00,53.63,53.69,53.56,53.67,13737.155219037317,35.3297,35.3693,35.2836,35.3561,13737.1552
2008-11-03 13:10:00,53.62,53.69,53.57,53.57,10383.991346673878,35.3232,35.3693,35.2902,35.2902,10383.9913
2008-11-03 13:15:00,53.6,53.61,53.24,53.29,16549.486208761493,35.31,35.3166,35.0728,35.1058,16549.4862
2008-11-03 13:20:00,53.29,53.35,53.21,53.35,15251.487290427258,35.1058,35.1453,35.0531,35.1453,15251.4873
2008-11-03 13:25:00,53.28,53.28,53.08,53.23,22065.98161168199,35.0992,35.0992,34.9674,35.0662,22065.9816
2008-11-03 13:30:00,53.2,53.23,53.01,53.07,16116.81990265008,35.0465,35.0662,34.9213,34.9608,16116.8199
2008-11-03 13:35:00,53.03,53.33,52.99,53.19,11032.990805840996,34.9345,35.1321,34.9081,35.0399,11032.9908
2008-11-03 13:40:00,53.22,53.26,52.99,52.99,13088.1557598702,35.0597,35.086,34.9081,34.9081,13088.1558
2008-11-03 13:45:00,53.01,53.02,52.81,52.88,21525.148729042725,34.9213,34.9279,34.7896,34.8357,21525.1487
2008-11-03 13:50:00,52.88,52.91,52.81,52.84,13304.488912925906,34.8357,34.8554,34.7896,34.8093,13304.4889
2008-11-03 13:55:00,52.85,52.86,52.67,52.86,12330.98972417523,34.8159,34.8225,34.6973,34.8225,12330.9897
2008-11-03 14:00:00,52.84,52.85,52.68,52.73,11249.3239588967,34.8093,34.8159,34.7039,34.7369,11249.324
2008-11-03 14:05:00,52.73,52.85,52.71,52.84,12330.98972417523,34.7369,34.8159,34.7237,34.8093,12330.9897
2008-11-03 14:10:00,52.83,52.95,52.76,52.86,40886.96592752839,34.8027,34.8818,34.7566,34.8225,40886.9659
2008-11-03 14:15:00,52.85,52.88,52.69,52.7,33856.13845321796,34.8159,34.8357,34.7105,34.7171,33856.1385
2008-11-03 14:20:00,52.7,52.81,52.68,52.72,27582.47701460249,34.7171,34.7896,34.7039,34.7303,27582.477
2008-11-03 14:25:00,52.7,52.94,52.68,52.94,13088.1557598702,34.7171,34.8752,34.7039,34.8752,13088.1558
2008-11-03 14:30:00,52.9,52.91,52.7,52.72,9951.325040562466,34.8488,34.8554,34.7171,34.7303,9951.325
2008-11-03 14:35:00,52.76,52.97,52.68,52.84,9518.658734451054,34.7566,34.895,34.7039,34.8093,9518.6587
2008-11-03 14:40:00,52.82,52.87,52.7,52.83,9194.159004867495,34.7961,34.8291,34.7171,34.8027,9194.159
2008-11-03 14:45:00,52.84,53.04,52.8,52.93,15143.320713899404,34.8093,34.9411,34.783,34.8686,15143.3207
2008-11-03 14:50:00,52.96,52.97,52.78,52.89,18604.6511627907,34.8884,34.895,34.7698,34.8423,18604.6512
2008-11-03 14:55:00,52.88,52.94,52.68,52.68,11249.3239588967,34.8357,34.8752,34.7039,34.7039,11249.324
2008-11-03 15:00:00,52.7,52.81,52.68,52.69,30719.30773391022,34.7171,34.7896,34.7039,34.7105,30719.3077
2008-11-03 15:05:00,52.69,52.84,52.64,52.8,44131.96322336398,34.7105,34.8093,34.6776,34.783,44131.9632
2008-11-03 15:10:00,52.81,53.0,52.69,52.74,14386.154678204435,34.7896,34.9147,34.7105,34.7434,14386.1547
2008-11-03 15:15:00,52.75,53.11,52.75,53.07,29962.14169821525,34.75,34.9872,34.75,34.9608,29962.1417
2008-11-03 15:20:00,53.05,53.07,52.84,52.91,24878.312601406164,34.9477,34.9608,34.8093,34.8554,24878.3126
2008-11-03 15:25:00,52.91,53.12,52.84,53.11,35478.63710113575,34.8554,34.9938,34.8093,34.9872,35478.6371
2008-11-03 15:30:00,53.13,53.2,52.95,53.16,30611.141157382368,35.0004,35.0465,34.8818,35.0201,30611.1412
2008-11-03 15:35:00,53.16,53.27,53.09,53.13,21741.48188209843,35.0201,35.0926,34.974,35.0004,21741.4819
2008-11-03 15:40:00,53.13,53.32,53.13,53.13,20010.816657652784,35.0004,35.1255,35.0004,35.0004,20010.8167
2008-11-03 15:45:00,53.08,53.49,53.08,53.36,27798.8101676582,34.9674,35.2375,34.9674,35.1519,27798.8102
2008-11-03 15:50:00,53.36,53.39,53.05,53.05,47376.960519199565,35.1519,35.1716,34.9477,34.9477,47376.9605
2008-11-03 15:55:00,53.07,53.11,52.89,53.02,76257.43645213629,34.9608,34.9872,34.8423,34.9279,76257.4365
2008-11-04 09:30:00,54.36,54.55,54.12,54.53,40778.79935100054,35.8106,35.9358,35.6525,35.9226,40778.7994
2008-11-04 09:35:00,54.48,55.16,54.48,54.68,47376.960519199565,35.8897,36.3377,35.8897,36.0215,47376.9605
2008-11-04 09:40:00,54.77,54.85,54.63,54.77,27582.47701460249,36.0807,36.1334,35.9885,36.0807,27582.477
2008-11-04 09:45:00,54.8,54.81,54.55,54.73,12655.489453758788,36.1005,36.1071,35.9358,36.0544,12655.4895
2008-11-04 09:50:00,54.67,54.96,54.55,54.95,30394.808004326664,36.0149,36.2059,35.9358,36.1993,30394.808
2008-11-04 09:55:00,54.92,54.97,54.68,54.77,9518.658734451054,36.1796,36.2125,36.0215,36.0807,9518.6587
2008-11-04 10:00:00,54.71,54.83,54.53,54.79,17955.65170362358,36.0412,36.1203,35.9226,36.0939,17955.6517
2008-11-04 10:05:00,54.8,54.91,54.76,54.91,10924.824229313142,36.1005,36.173,36.0742,36.173,10924.8242
2008-11-04 10:10:00,54.91,55.04,54.91,54.99,16008.653326122228,36.173,36.2586,36.173,36.2257,16008.6533
2008-11-04 10:15:00,54.99,55.42,54.99,55.42,18929.15089237425,36.2257,36.5089,36.2257,36.5089,18929.1509
2008-11-04 10:20:00,55.42,55.53,55.31,55.49,25743.645213628988,36.5089,36.5814,36.4365,36.5551,25743.6452
2008-11-04 10:25:00,55.52,55.73,55.34,55.62,16441.31963223364,36.5748,36.7132,36.4562,36.6407,16441.3196
2008-11-04 10:30:00,55.71,56.14,55.7,55.98,48891.2925905895,36.7,36.9833,36.6934,36.8779,48891.2926
2008-11-04 10:35:00,56.02,56.32,56.02,56.23,40237.96646836127,36.9042,37.1018,36.9042,37.0425,40237.9665
2008-11-04 10:40:00,56.23,56.28,56.19,56.19,18604.6511627907,37.0425,37.0755,37.0162,37.0162,18604.6512
2008-11-04 10:45:00,56.21,56.68,56.16,56.51,35045.97079502434,37.0294,37.339,36.9964,37.227,35045.9708
2008-11-04 10:50:00,56.56,56.56,56.33,56.42,22931.31422390481,37.2599,37.2599,37.1084,37.1677,22931.3142
2008-11-04 10:55:00,56.46,56.46,55.94,56.02,27366.14386154678,37.1941,37.1941,36.8515,36.9042,27366.1439
2008-11-04 11:00:00,56.02,56.42,56.01,56.42,13628.988642509465,36.9042,37.1677,36.8976,37.1677,13628.9886
2008-11-04 11:05:00,56.51,56.51,56.28,56.29,15143.320713899404,37.227,37.227,37.0755,37.0821,15143.3207
2008-11-04 11:10:00,56.33,56.33,56.02,56.2,18388.31800973499,37.1084,37.1084,36.9042,37.0228,18388.318
2008-11-04 11:15:00,56.15,56.27,56.09,56.24,26176.3115197404,36.9898,37.0689,36.9503,37.0491,26176.3115
2008-11-04 11:20:00,56.26,56.28,56.1,56.23,21849.648458626285,37.0623,37.0755,36.9569,37.0425,21849.6485
2008-11-04 11:25:00,56.23,56.41,56.14,56.3,23039.480800432662,37.0425,37.1611,36.9833,37.0887,23039.4808
2008-11-04 11:30:00,56.27,56.3,55.96,56.02,6381.828015143321,37.0689,37.0887,36.8647,36.9042,6381.828
2008-11-04 11:35:00,56.02,56.11,55.96,56.07,19578.15035154137,36.9042,36.9635,36.8647,36.9371,19578.1504
2008-11-04 11:40:00,56.1,56.24,56.01,56.23,13953.488372093025,36.9569,37.0491,36.8976,37.0425,13953.4884
2008-11-04 11:45:00,56.27,56.35,56.16,56.3,14061.654948620877,37.0689,37.1216,36.9964,37.0887,14061.6549
2008-11-04 11:50:00,56.3,56.39,56.18,56.19,10924.824229313142,37.0887,37.1479,37.0096,37.0162,10924.8242
2008-11-04 11:55:00,56.2,56.3,56.05,56.05,9302.32558139535,37.0228,37.0887,36.924,36.924,9302.3256
2008-11-04 12:00:00,56.09,56.24,55.86,55.9,15900.486749594374,36.9503,37.0491,36.7988,36.8252,15900.4867
2008-11-04 12:05:00,55.9,55.92,55.81,55.88,7787.993510005408,36.8252,36.8383,36.7659,36.812,7787.9935
2008-11-04 12:10:00,55.86,55.91,55.79,55.83,12655.489453758788,36.7988,36.8317,36.7527,36.779,12655.4895
2008-11-04 12:15:00,55.83,55.89,55.71,55.71,8653.32612222823,36.779,36.8186,36.7,36.7,8653.3261
2008-11-04 12:20:00,55.72,55.86,55.69,55.83,7355.327203893997,36.7066,36.7988,36.6868,36.779,7355.3272
2008-11-04 12:25:00,55.83,55.83,55.65,55.67,8545.159545700379,36.779,36.779,36.6605,36.6736,8545.1595
2008-11-04 12:30:00,55.65,55.7,55.52,55.7,11790.156841535963,36.6605,36.6934,36.5748,36.6934,11790.1568
2008-11-04 12:35:00,55.69,55.77,55.65,55.76,11573.82368848026,36.6868,36.7395,36.6605,36.7329,11573.8237
2008-11-04 12:40:00,55.72,55.76,55.48,55.51,12763.656030286642,36.7066,36.7329,36.5485,36.5682,12763.656
2008-11-04 12:45:00,55.53,55.77,55.53,55.74,7030.8274743104375,36.5814,36.7395,36.5814,36.7197,7030.8275
2008-11-04 12:50:00,55.7,55.73,55.64,55.66,7138.994050838291,36.6934,36.7132,36.6539,36.667,7138.9941
2008-11-04 12:55:00,55.65,55.65,55.5,55.6,6381.828015143321,36.6605,36.6605,36.5616,36.6275,6381.828
2008-11-04 13:00:00,55.6,55.74,55.57,55.65,25310.978907517576,36.6275,36.7197,36.6078,36.6605,25310.9789
2008-11-04 13:05:00,55.73,55.78,55.51,55.56,11032.990805840996,36.7132,36.7461,36.5682,36.6012,11032.9908
2008-11-04 13:10:00,55.54,55.59,55.35,55.53,13845.32179556517,36.588,36.6209,36.4628,36.5814,13845.3218
2008-11-04 13:15:00,55.54,55.89,55.52,55.8,12439.156300703082,36.588,36.8186,36.5748,36.7593,12439.1563
2008-11-04 13:20:00,55.76,55.91,55.75,55.81,8653.32612222823,36.7329,36.8317,36.7263,36.7659,8653.3261
2008-11-04 13:25:00,55.84,55.99,55.8,55.95,11573.82368848026,36.7856,36.8844,36.7593,36.8581,11573.8237
2008-11-04 13:30:00,55.96,55.98,55.65,55.78,11357.490535424551,36.8647,36.8779,36.6605,36.7461,11357.4905
2008-11-04 13:35:00,55.75,55.93,55.74,55.93,8653.32612222823,36.7263,36.8449,36.7197,36.8449,8653.3261
2008-11-04 13:40:00,55.91,55.99,55.81,55.81,22174.14818820984,36.8317,36.8844,36.7659,36.7659,22174.1482
2008-11-04 13:45:00,55.76,56.02,55.76,55.85,8653.32612222823,36.7329,36.9042,36.7329,36.7922,8653.3261
2008-11-04 13:50:00,55.87,55.9,55.74,55.81,16657.652785289345,36.8054,36.8252,36.7197,36.7659,16657.6528
2008-11-04 13:55:00,55.75,55.86,55.62,55.67,10924.824229313142,36.7263,36.7988,36.6407,36.6736,10924.8242
2008-11-04 14:00:00,55.67,55.69,55.32,55.54,16873.98593834505,36.6736,36.6868,36.4431,36.588,16873.9859
2008-11-04 14:05:00,55.52,55.53,55.32,55.43,37641.968631692806,36.5748,36.5814,36.4431,36.5155,37641.9686
2008-11-04 14:10:00,55.44,55.52,55.41,55.48,19037.317468902107,36.5221,36.5748,36.5024,36.5485,19037.3175
2008-11-04 14:15:00,55.5,55.55,55.36,55.46,21416.98215251488,36.5616,36.5946,36.4694,36.5353,21416.9822
2008-11-04 14:20:00,55.5,55.51,55.33,55.44,21633.315305570577,36.5616,36.5682,36.4497,36.5221,21633.3153
2008-11-04 14:25:00,55.45,55.57,55.37,55.53,16765.819361817197,36.5287,36.6078,36.476,36.5814,16765.8194
2008-11-04 14:30:00,55.51,55.56,55.34,55.41,6922.660897782585,36.5682,36.6012,36.4562,36.5024,6922.6609
2008-11-04 14:35:00,55.43,55.6,55.43,55.55,8869.659275283937,36.5155,36.6275,36.5155,36.5946,8869.6593
2008-11-04 14:40:00,55.55,55.8,55.55,55.73,17955.65170362358,36.5946,36.7593,36.5946,36.7132,17955.6517
2008-11-04 14:45:00,55.71,55.71,55.48,55.52,16982.152514872905,36.7,36.7,36.5485,36.5748,16982.1525
2008-11-04 14:50:00,55.5,55.5,55.26,55.26,24986.47917793402,36.5616,36.5616,36.4035,36.4035,24986.4792
2008-11-04 14:55:00,55.24,55.32,55.15,55.31,20659.8161168199,36.3904,36.4431,36.3311,36.4365,20659.8161
2008-11-04 15:00:00,55.33,55.44,55.13,55.21,31260.140616549485,36.4497,36.5221,36.3179,36.3706,31260.1406
2008-11-04 15:05:00,55.24,55.52,55.16,55.3,25202.812330989724,36.3904,36.5748,36.3377,36.4299,25202.8123
2008-11-04 15:10:00,55.3,55.67,55.2,55.65,51054.62412114657,36.4299,36.6736,36.364,36.6605,51054.6241
2008-11-04 15:15:00,55.7,55.86,55.64,55.78,55813.95348837209,36.6934,36.7988,36.6539,36.7461,55813.9535
2008-11-04 15:20:00,55.75,55.78,55.49,55.71,40454.29962141698,36.7263,36.7461,36.5551,36.7,40454.2996
2008-11-04 15:25:00,55.73,55.77,55.45,55.45,24986.47917793402,36.7132,36.7395,36.5287,36.5287,24986.4792
2008-11-04 15:30:00,55.5,56.06,55.5,55.92,42942.1308815576,36.5616,36.9306,36.5616,36.8383,42942.1309
2008-11-04 15:35:00,55.97,56.13,55.89,56.06,33315.30557057869,36.8713,36.9767,36.8186,36.9306,33315.3056
2008-11-04 15:40:00,56.07,56.49,56.07,56.44,87182.26068144944,36.9371,37.2138,36.9371,37.1809,87182.2607
2008-11-04 15:45:00,56.44,56.78,56.41,56.43,77122.7690643591,37.1809,37.4049,37.1611,37.1743,77122.7691
2008-11-04 15:50:00,56.43,56.5,55.82,56.02,94104.92157923202,37.1743,37.2204,36.7725,36.9042,94104.9216
2008-11-04 15:55:00,56.02,56.51,56.0,56.41,117144.40237966468,36.9042,37.227,36.891,37.1611,117144.4024
2008-11-05 09:30:00,55.91,55.99,54.99,55.26,37533.80205516495,36.8317,36.8844,36.2257,36.4035,37533.8021
2008-11-05 09:35:00,55.26,55.64,55.18,55.53,51054.62412114657,36.4035,36.6539,36.3508,36.5814,51054.6241
2008-11-05 09:40:00,55.53,55.58,54.59,54.67,64250.94645754462,36.5814,36.6143,35.9622,36.0149,64250.9465
2008-11-05 09:45:00,54.73,54.96,54.4,54.92,84910.76257436452,36.0544,36.2059,35.837,36.1796,84910.7626
2008-11-05 09:50:00,54.92,54.92,54.55,54.84,38831.80097349919,36.1796,36.1796,35.9358,36.1269,38831.801
2008-11-05 09:55:00,54.83,54.9,54.65,54.87,10924.824229313142,36.1203,36.1664,36.0017,36.1466,10924.8242
2008-11-05 10:00:00,54.82,55.34,54.69,55.34,45429.96214169821,36.1137,36.4562,36.028,36.4562,45429.9621
2008-11-05 10:05:00,55.4,55.78,55.34,55.78,38615.46782044348,36.4958,36.7461,36.4562,36.7461,38615.4678
2008-11-05 10:10:00,55.79,55.89,55.43,55.7,22931.31422390481,36.7527,36.8186,36.5155,36.6934,22931.3142
2008-11-05 10:15:00,55.73,56.16,55.71,56.08,18712.81773931855,36.7132,36.9964,36.7,36.9437,18712.8177
2008-11-05 10:20:00,56.12,56.49,56.11,56.34,37750.13520822066,36.9701,37.2138,36.9635,37.115,37750.1352
2008-11-05 10:25:00,56.32,56.42,56.2,56.37,12871.822606814494,37.1018,37.1677,37.0228,37.1348,12871.8226
2008-11-05 10:30:00,56.43,56.73,56.38,56.55,13737.155219037317,37.1743,37.3719,37.1414,37.2534,13737.1552
2008-11-05 10:35:00,56.58,56.59,56.21,56.21,10924.824229313142,37.2731,37.2797,37.0294,37.0294,10924.8242
2008-11-05 10:40:00,56.23,56.44,56.22,56.25,12006.489994591671,37.0425,37.1809,37.036,37.0557,12006.49
2008-11-05 10:45:00,56.27,56.46,56.14,56.46,9085.992428339645,37.0689,37.1941,36.9833,37.1941,9085.9924
2008-11-05 10:50:00,56.62,56.62,56.14,56.31,9518.658734451054,37.2995,37.2995,36.9833,37.0952,9518.6587
2008-11-05 10:55:00,56.24,56.29,55.83,55.91,12439.156300703082,37.0491,37.0821,36.779,36.8317,12439.1563
2008-11-05 11:00:00,55.92,56.1,55.92,55.93,10492.15792320173,36.8383,36.9569,36.8383,36.8449,10492.1579
2008-11-05 11:05:00,55.98,56.06,55.81,55.88,22065.98161168199,36.8779,36.9306,36.7659,36.812,22065.9816
2008-11-05 11:10:00,55.84,56.12,55.81,56.11,17306.65224445646,36.7856,36.9701,36.7659,36.9635,17306.6522
2008-11-05 11:15:00,56.12,56.12,55.82,55.98,12763.656030286642,36.9701,36.9701,36.7725,36.8779,12763.656
2008-11-05 11:20:00,55.96,55.99,55.55,55.61,23255.81395348837,36.8647,36.8844,36.5946,36.6341,23255.814
2008-11-05 11:25:00,55.55,55.64,55.49,55.54,11898.323418063816,36.5946,36.6539,36.5551,36.588,11898.3234
2008-11-05 11:30:00,55.56,55.62,55.43,55.62,12979.989183342346,36.6012,36.6407,36.5155,36.6407,12979.9892
2008-11-05 11:35:00,55.66,55.66,55.45,55.51,20659.8161168199,36.667,36.667,36.5287,36.5682,20659.8161
2008-11-05 11:40:00,55.57,55.75,55.51,55.51,19037.317468902107,36.6078,36.7263,36.5682,36.5682,19037.3175
2008-11-05 11:45:00,55.48,55.5,55.2,55.45,13088.1557598702,36.5485,36.5616,36.364,36.5287,13088.1558
2008-11-05 11:50:00,55.42,55.54,55.27,55.52,12222.823147647376,36.5089,36.588,36.4101,36.5748,12222.8231
2008-11-05 11:55:00,55.47,55.58,55.35,55.58,14169.821525148727,36.5419,36.6143,36.4628,36.6143,14169.8215
2008-11-05 12:00:00,55.58,55.72,55.52,55.55,10708.491076257436,36.6143,36.7066,36.5748,36.5946,10708.4911
2008-11-05 12:05:00,55.53,55.65,55.39,55.58,11249.3239588967,36.5814,36.6605,36.4892,36.6143,11249.324
2008-11-05 12:10:00,55.53,55.53,55.2,55.27,11357.490535424551,36.5814,36.5814,36.364,36.4101,11357.4905
2008-11-05 12:15:00,55.28,55.29,55.02,55.29,12439.156300703082,36.4167,36.4233,36.2454,36.4233,12439.1563
2008-11-05 12:20:00,55.29,55.53,55.29,55.44,15792.320173066522,36.4233,36.5814,36.4233,36.5221,15792.3202
2008-11-05 12:25:00,55.46,55.51,54.9,55.05,14277.98810167658,36.5353,36.5682,36.1664,36.2652,14277.9881
2008-11-05 12:30:00,55.08,55.32,55.08,55.24,7138.994050838291,36.285,36.4431,36.285,36.3904,7138.9941
2008-11-05 12:35:00,55.22,55.26,55.03,55.03,11249.3239588967,36.3772,36.4035,36.252,36.252,11249.324
2008-11-05 12:40:00,55.07,55.14,54.86,55.06,12006.489994591671,36.2784,36.3245,36.14,36.2718,12006.49
2008-11-05 12:45:00,55.12,55.14,55.08,55.08,5300.162249864791,36.3113,36.3245,36.285,36.285,5300.1622
2008-11-05 12:50:00,55.08,55.08,54.77,54.77,7247.160627366144,36.285,36.285,36.0807,36.0807,7247.1606
2008-11-05 12:55:00,54.77,55.0,54.77,54.95,9843.158464034614,36.0807,36.2323,36.0807,36.1993,9843.1585
2008-11-05 13:00:00,54.92,54.97,54.77,54.8,7138.994050838291,36.1796,36.2125,36.0807,36.1005,7138.9941
2008-11-05 13:05:00,54.82,55.04,54.68,55.01,10600.324499729582,36.1137,36.2586,36.0215,36.2388,10600.3245
2008-11-05 13:10:00,55.14,55.31,55.11,55.18,7463.49378042185,36.3245,36.4365,36.3047,36.3508,7463.4938
2008-11-05 13:15:00,55.23,55.23,55.12,55.16,5732.828555976204,36.3838,36.3838,36.3113,36.3377,5732.8286
2008-11-05 13:20:00,55.15,55.15,54.68,54.8,12439.156300703082,36.3311,36.3311,36.0215,36.1005,12439.1563
2008-11-05 13:25:00,54.8,55.02,54.79,54.93,21416.98215251488,36.1005,36.2454,36.0939,36.1861,21416.9822
2008-11-05 13:30:00,54.98,55.04,54.8,54.86,20227.14981070849,36.2191,36.2586,36.1005,36.14,20227.1498
2008-11-05 13:35:00,54.85,55.0,54.78,54.89,15143.320713899404,36.1334,36.2323,36.0873,36.1598,15143.3207
2008-11-05 13:40:00,54.89,55.21,54.81,55.09,12330.98972417523,36.1598,36.3706,36.1071,36.2916,12330.9897
2008-11-05 13:45:00,55.09,55.17,54.94,55.08,8545.159545700379,36.2916,36.3443,36.1927,36.285,8545.1595
2008-11-05 13:50:00,55.07,55.19,55.01,55.11,15467.820443482964,36.2784,36.3574,36.2388,36.3047,15467.8204
2008-11-05 13:55:00,55.09,55.1,54.96,55.05,19578.15035154137,36.2916,36.2981,36.2059,36.2652,19578.1504
2008-11-05 14:00:00,55.04,55.28,55.01,55.06,41103.2990805841,36.2586,36.4167,36.2388,36.2718,41103.2991
2008-11-05 14:05:00,55.04,55.09,54.82,54.92,16549.486208761493,36.2586,36.2916,36.1137,36.1796,16549.4862
2008-11-05 14:10:00,54.92,55.09,54.89,54.98,14494.321254732287,36.1796,36.2916,36.1598,36.2191,14494.3213
2008-11-05 14:15:00,54.94,55.09,54.9,54.91,17090.319091400757,36.1927,36.2916,36.1664,36.173,17090.3191
2008-11-05 14:20:00,54.9,54.92,54.69,54.71,11249.3239588967,36.1664,36.1796,36.028,36.0412,11249.324
2008-11-05 14:25:00,54.7,54.85,54.65,54.84,14386.154678204435,36.0346,36.1334,36.0017,36.1269,14386.1547
2008-11-05 14:30:00,54.8,55.55,54.78,55.49,40021.63331530557,36.1005,36.5946,36.0873,36.5551,40021.6333
2008-11-05 14:35:00,55.46,55.54,55.41,55.47,50730.12439156301,36.5353,36.588,36.5024,36.5419,50730.1244
2008-11-05 14:40:00,55.49,55.59,55.4,55.54,27257.97728501893,36.5551,36.6209,36.4958,36.588,27257.9773
2008-11-05 14:45:00,55.56,55.6,55.38,55.46,14818.820984315846,36.6012,36.6275,36.4826,36.5353,14818.821
2008-11-05 14:50:00,55.41,55.56,55.25,55.55,16116.81990265008,36.5024,36.6012,36.397,36.5946,16116.8199
2008-11-05 14:55:00,55.57,55.57,55.14,55.19,9951.325040562466,36.6078,36.6078,36.3245,36.3574,9951.325
2008-11-05 15:00:00,55.2,55.47,55.15,55.41,37101.135749053545,36.364,36.5419,36.3311,36.5024,37101.1357
2008-11-05 15:05:00,55.43,55.6,55.32,55.32,27582.47701460249,36.5155,36.6275,36.4431,36.4431,27582.477
2008-11-05 15:10:00,55.34,55.37,55.07,55.09,38182.80151433207,36.4562,36.476,36.2784,36.2916,38182.8015
2008-11-05 15:15:00,55.09,55.09,54.78,54.93,32017.306652244457,36.2916,36.2916,36.0873,36.1861,32017.3067
2008-11-05 15:20:00,54.98,54.99,54.47,54.53,50405.62466197945,36.2191,36.2257,35.8831,35.9226,50405.6247
2008-11-05 15:25:00,54.5,54.55,54.36,54.43,26068.14494321255,35.9029,35.9358,35.8106,35.8568,26068.1449
2008-11-05 15:30:00,54.45,54.55,54.33,54.48,72038.93996755003,35.8699,35.9358,35.7909,35.8897,72038.94
2008-11-05 15:35:00,54.52,54.55,54.08,54.08,27906.97674418605,35.9161,35.9358,35.6262,35.6262,27906.9767
2008-11-05 15:40:00,54.02,54.02,53.71,53.94,56030.2866414278,35.5867,35.5867,35.3824,35.534,56030.2866
2008-11-05 15:45:00,53.94,54.46,53.9,54.24,67387.77717685235,35.534,35.8765,35.5076,35.7316,67387.7772
2008-11-05 15:50:00,54.31,54.34,53.7,53.76,57328.28555976203,35.7777,35.7975,35.3759,35.4154,57328.2856
2008-11-05 15:55:00,53.71,53.84,53.3,53.42,159545.70037858302,35.3824,35.4681,35.1124,35.1914,159545.7004
2008-11-06 09:30:00,53.08,53.33,52.71,53.33,30394.808004326664,34.9674,35.1321,34.7237,35.1321,30394.808
2008-11-06 09:35:00,53.49,53.78,53.4,53.59,32882.63926446728,35.2375,35.4286,35.1782,35.3034,32882.6393
2008-11-06 09:40:00,53.61,53.91,53.53,53.55,30611.141157382368,35.3166,35.5142,35.2639,35.277,30611.1412
2008-11-06 09:45:00,53.54,53.54,52.84,52.84,17955.65170362358,35.2705,35.2705,34.8093,34.8093,17955.6517
2008-11-06 09:50:00,52.77,52.87,52.68,52.82,40995.13250405624,34.7632,34.8291,34.7039,34.7961,40995.1325
2008-11-06 09:55:00,52.85,52.92,52.61,52.69,24121.146565711195,34.8159,34.862,34.6578,34.7105,24121.1466
2008-11-06 10:00:00,52.7,52.75,52.08,52.23,49972.95835586804,34.7171,34.75,34.3087,34.4075,49972.9584
2008-11-06 10:05:00,52.21,52.52,52.16,52.39,24878.312601406164,34.3943,34.5985,34.3614,34.5129,24878.3126
2008-11-06 10:10:00,52.37,52.64,52.37,52.43,20659.8161168199,34.4997,34.6776,34.4997,34.5392,20659.8161
2008-11-06 10:15:00,52.42,52.83,52.4,52.69,13304.488912925906,34.5326,34.8027,34.5195,34.7105,13304.4889
2008-11-06 10:20:00,52.71,52.86,52.67,52.86,19902.65008112493,34.7237,34.8225,34.6973,34.8225,19902.6501
2008-11-06 10:25:00,52.84,52.84,52.34,52.41,28988.64250946457,34.8093,34.8093,34.4799,34.5261,28988.6425
2008-11-06 10:30:00,52.41,52.41,52.1,52.26,16549.486208761493,34.5261,34.5261,34.3218,34.4272,16549.4862
2008-11-06 10:35:00,52.28,52.31,51.89,51.98,19361.817198485667,34.4404,34.4602,34.1835,34.2428,19361.8172
2008-11-06 10:40:00,51.99,52.06,51.87,51.93,26825.31097890752,34.2494,34.2955,34.1703,34.2098,26825.311
2008-11-06 10:45:00,51.93,52.06,51.71,51.76,28339.64305029745,34.2098,34.2955,34.0649,34.0979,28339.6431
2008-11-06 10:50:00,51.77,51.83,51.46,51.59,20227.14981070849,34.1044,34.144,33.9002,33.9859,20227.1498
2008-11-06 10:55:00,51.63,52.08,51.59,52.08,13088.1557598702,34.0122,34.3087,33.9859,34.3087,13088.1558
2008-11-06 11:00:00,52.08,52.23,52.08,52.11,8220.65981611682,34.3087,34.4075,34.3087,34.3284,8220.6598
2008-11-06 11:05:00,52.17,52.23,51.73,51.75,16333.153055705789,34.3679,34.4075,34.0781,34.0913,16333.1531
2008-11-06 11:10:00,51.79,52.12,51.71,52.07,26176.3115197404,34.1176,34.335,34.0649,34.3021,26176.3115
2008-11-06 11:15:00,52.1,52.1,51.83,51.83,11141.157382368849,34.3218,34.3218,34.144,34.144,11141.1574
2008-11-06 11:20:00,51.84,51.84,51.65,51.72,18929.15089237425,34.1506,34.1506,34.0254,34.0715,18929.1509
2008-11-06 11:25:00,51.79,51.93,51.56,51.69,17306.65224445646,34.1176,34.2098,33.9661,34.0517,17306.6522
2008-11-06 11:30:00,51.69,51.83,51.54,51.76,24229.313142239047,34.0517,34.144,33.9529,34.0979,24229.3131
2008-11-06 11:35:00,51.76,51.93,51.58,51.93,22823.14764737696,34.0979,34.2098,33.9793,34.2098,22823.1476
2008-11-06 11:40:00,51.93,52.1,51.87,52.09,10167.658193618172,34.2098,34.3218,34.1703,34.3152,10167.6582
2008-11-06 11:45:00,52.04,52.3,52.04,52.16,7463.49378042185,34.2823,34.4536,34.2823,34.3614,7463.4938
2008-11-06 11:50:00,52.13,52.13,51.94,52.01,7679.826933477555,34.3416,34.3416,34.2164,34.2625,7679.8269
2008-11-06 11:55:00,52.01,52.17,51.93,51.93,19578.15035154137,34.2625,34.3679,34.2098,34.2098,19578.1504
2008-11-06 12:00:00,51.86,52.04,51.7,51.84,13845.32179556517,34.1637,34.2823,34.0583,34.1506,13845.3218
2008-11-06 12:05:00,51.91,52.02,51.49,51.52,13412.655489453758,34.1967,34.2691,33.92,33.9397,13412.6555
2008-11-06 12:10:00,51.51,51.93,51.51,51.93,5624.66197944835,33.9332,34.2098,33.9332,34.2098,5624.662
2008-11-06 12:15:00,51.88,51.88,51.69,51.74,11790.156841535963,34.1769,34.1769,34.0517,34.0847,11790.1568
2008-11-06 12:20:00,51.75,51.76,51.34,51.4,32449.972958355866,34.0913,34.0979,33.8212,33.8607,32449.973
2008-11-06 12:25:00,51.38,51.46,51.18,51.4,18063.81828015144,33.8475,33.9002,33.7158,33.8607,18063.8183
2008-11-06 12:30:00,51.41,51.48,51.31,51.37,15143.320713899404,33.8673,33.9134,33.8014,33.8409,15143.3207
2008-11-06 12:35:00,51.38,51.38,51.12,51.15,15251.487290427258,33.8475,33.8475,33.6762,33.696,15251.4873
2008-11-06 12:40:00,51.15,51.32,51.09,51.19,12330.98972417523,33.696,33.808,33.6565,33.7224,12330.9897
2008-11-06 12:45:00,51.17,51.41,51.11,51.41,9843.158464034614,33.7092,33.8673,33.6697,33.8673,9843.1585
2008-11-06 12:50:00,51.46,51.74,51.46,51.58,8761.492698756085,33.9002,34.0847,33.9002,33.9793,8761.4927
2008-11-06 12:55:00,51.61,51.7,51.38,51.67,22714.981070849102,33.999,34.0583,33.8475,34.0386,22714.9811
2008-11-06 13:00:00,51.66,51.76,51.45,51.6,18604.6511627907,34.032,34.0979,33.8936,33.9924,18604.6512
2008-11-06 13:05:00,51.61,51.7,51.42,51.6,29096.809085992427,33.999,34.0583,33.8739,33.9924,29096.8091
2008-11-06 13:10:00,51.61,51.63,51.36,51.48,21525.148729042725,33.999,34.0122,33.8343,33.9134,21525.1487
2008-11-06 13:15:00,51.51,51.56,51.3,51.46,16657.652785289345,33.9332,33.9661,33.7948,33.9002,16657.6528
2008-11-06 13:20:00,51.49,51.86,51.49,51.83,25419.145484045428,33.92,34.1637,33.92,34.144,25419.1455
2008-11-06 13:25:00,51.83,52.03,51.69,51.84,26825.31097890752,34.144,34.2757,34.0517,34.1506,26825.311
2008-11-06 13:30:00,51.84,52.04,51.6,51.68,41103.2990805841,34.1506,34.2823,33.9924,34.0451,41103.2991
2008-11-06 13:35:00,51.66,51.76,51.31,51.37,17090.319091400757,34.032,34.0979,33.8014,33.8409,17090.3191
2008-11-06 13:40:00,51.4,51.4,51.03,51.12,20443.4829637642,33.8607,33.8607,33.617,33.6762,20443.483
2008-11-06 13:45:00,51.07,51.23,50.98,51.07,20767.98269334776,33.6433,33.7487,33.584,33.6433,20767.9827
2008-11-06 13:50:00,51.09,51.16,50.94,51.12,13412.655489453758,33.6565,33.7026,33.5577,33.6762,13412.6555
2008-11-06 13:55:00,51.15,51.38,51.11,51.38,20010.816657652784,33.696,33.8475,33.6697,33.8475,20010.8167
2008-11-06 14:00:00,51.4,51.79,51.33,51.63,20443.4829637642,33.8607,34.1176,33.8146,34.0122,20443.483
2008-11-06 14:05:00,51.63,52.1,51.63,51.83,22714.981070849102,34.0122,34.3218,34.0122,34.144,22714.9811
2008-11-06 14:10:00,51.81,52.04,51.65,51.86,28988.64250946457,34.1308,34.2823,34.0254,34.1637,28988.6425
2008-11-06 14:15:00,51.77,51.86,51.62,51.86,12114.656571119524,34.1044,34.1637,34.0056,34.1637,12114.6566
2008-11-06 14:20:00,51.81,51.86,51.51,51.8,20010.816657652784,34.1308,34.1637,33.9332,34.1242,20010.8167
2008-11-06 14:25:00,51.8,51.82,51.24,51.36,19686.316928069227,34.1242,34.1374,33.7553,33.8343,19686.3169
2008-11-06 14:30:00,51.36,51.56,51.3,51.56,11249.3239588967,33.8343,33.9661,33.7948,33.9661,11249.324
2008-11-06 14:35:00,51.59,52.24,51.53,52.19,24229.313142239047,33.9859,34.4141,33.9463,34.3811,24229.3131
2008-11-06 14:40:00,52.18,52.35,52.05,52.32,22606.814494321254,34.3745,34.4865,34.2889,34.4668,22606.8145
2008-11-06 14:45:00,52.34,52.34,52.06,52.19,19145.484045429963,34.4799,34.4799,34.2955,34.3811,19145.484
2008-11-06 14:50:00,52.17,52.48,52.14,52.14,21741.48188209843,34.3679,34.5722,34.3482,34.3482,21741.4819
2008-11-06 14:55:00,52.13,52.15,51.72,51.79,21416.98215251488,34.3416,34.3548,34.0715,34.1176,21416.9822
2008-11-06 15:00:00,51.83,51.99,51.54,51.54,29096.809085992427,34.144,34.2494,33.9529,33.9529,29096.8091
2008-11-06 15:05:00,51.53,51.53,51.09,51.12,21092.48242293132,33.9463,33.9463,33.6565,33.6762,21092.4824
2008-11-06 15:10:00,51.16,51.27,51.0,51.0,18280.15143320714,33.7026,33.7751,33.5972,33.5972,18280.1514
2008-11-06 15:15:00,51.0,51.3,50.97,51.28,17306.65224445646,33.5972,33.7948,33.5774,33.7816,17306.6522
2008-11-06 15:20:00,51.27,51.28,50.97,51.0,24661.97944835046,33.7751,33.7816,33.5774,33.5972,24661.9794
2008-11-06 15:25:00,50.99,51.03,50.78,50.93,35694.97025419145,33.5906,33.617,33.4523,33.5511,35694.9703
2008-11-06 15:30:00,50.95,51.09,50.78,50.98,46295.29475392104,33.5642,33.6565,33.4523,33.584,46295.2948
2008-11-06 15:35:00,51.0,51.17,50.68,50.68,29096.809085992427,33.5972,33.7092,33.3864,33.3864,29096.8091
2008-11-06 15:40:00,50.68,51.05,50.62,50.81,55813.95348837209,33.3864,33.6301,33.3469,33.472,55813.9535
2008-11-06 15:45:00,50.81,51.17,50.74,50.76,50405.62466197945,33.472,33.7092,33.4259,33.4391,50405.6247
2008-11-06 15:50:00,50.76,50.82,50.33,50.33,89237.42563547863,33.4391,33.4786,33.1558,33.1558,89237.4256
2008-11-06 15:55:00,50.31,50.4,50.15,50.38,165819.36181719849,33.1426,33.2019,33.0372,33.1888,165819.3618
2008-11-07 09:30:00,50.64,51.07,50.19,51.05,30935.640886965928,33.36,33.6433,33.0636,33.6301,30935.6409
2008-11-07 09:35:00,51.12,51.21,50.66,51.0,47485.12709572742,33.6762,33.7355,33.3732,33.5972,47485.1271
2008-11-07 09:40:00,51.0,51.02,50.5,50.55,30502.97458085452,33.5972,33.6104,33.2678,33.3007,30502.9746
2008-11-07 09:45:00,50.54,50.71,50.41,50.69,13412.655489453758,33.2942,33.4061,33.2085,33.393,13412.6555
2008-11-07 09:50:00,50.67,50.82,50.47,50.82,25635.478637101136,33.3798,33.4786,33.248,33.4786,25635.4786
2008-11-07 09:55:00,50.85,51.28,50.79,50.99,29313.14223904813,33.4984,33.7816,33.4588,33.5906,29313.1422
2008-11-07 10:00:00,50.99,51.85,50.99,51.85,28664.14277988101,33.5906,34.1571,33.5906,34.1571,28664.1428
2008-11-07 10:05:00,51.85,51.91,51.65,51.89,28339.64305029745,34.1571,34.1967,34.0254,34.1835,28339.6431
2008-11-07 10:10:00,51.89,52.06,51.67,51.94,21741.48188209843,34.1835,34.2955,34.0386,34.2164,21741.4819
2008-11-07 10:15:00,52.04,52.26,51.98,52.23,16982.152514872905,34.2823,34.4272,34.2428,34.4075,16982.1525
2008-11-07 10:20:00,52.2,52.54,52.2,52.52,22714.981070849102,34.3877,34.6117,34.3877,34.5985,22714.9811
2008-11-07 10:25:00,52.52,52.73,52.4,52.47,30394.808004326664,34.5985,34.7369,34.5195,34.5656,30394.808
2008-11-07 10:30:00,52.47,52.63,52.42,52.6,21092.48242293132,34.5656,34.671,34.5326,34.6512,21092.4824
2008-11-07 10:35:00,52.61,53.14,52.52,53.14,59599.78366684694,34.6578,35.007,34.5985,35.007,59599.7837
2008-11-07 10:40:00,53.16,53.18,52.75,52.76,17739.318550567874,35.0201,35.0333,34.75,34.7566,17739.3186
2008-11-07 10:45:00,52.81,53.12,52.75,52.75,26608.977825851813,34.7896,34.9938,34.75,34.75,26608.9778
2008-11-07 10:50:00,52.79,52.88,52.55,52.88,10600.324499729582,34.7764,34.8357,34.6183,34.8357,10600.3245
2008-11-07 10:55:00,52.86,52.93,52.61,52.68,3677.6636019469984,34.8225,34.8686,34.6578,34.7039,3677.6636
2008-11-07 11:00:00,52.69,52.84,52.48,52.53,4542.9962141698215,34.7105,34.8093,34.5722,34.6051,4542.9962
2008-11-07 11:05:00,52.53,52.71,52.23,52.31,16224.986479177933,34.6051,34.7237,34.4075,34.4602,16224.9865
2008-11-07 11:10:00,52.3,52.36,52.23,52.35,16982.152514872905,34.4536,34.4931,34.4075,34.4865,16982.1525
2008-11-07 11:15:00,52.26,52.46,52.13,52.23,33964.30502974581,34.4272,34.559,34.3416,34.4075,33964.305
2008-11-07 11:20:00,52.24,52.25,51.86,52.22,21849.648458626285,34.4141,34.4206,34.1637,34.4009,21849.6485
2008-11-07 11:25:00,52.16,52.17,51.49,51.61,59599.78366684694,34.3614,34.3679,33.92,33.999,59599.7837
2008-11-07 11:30:00,51.56,51.68,51.32,51.68,17631.15197404002,33.9661,34.0451,33.808,34.0451,17631.152
2008-11-07 11:35:00,51.65,52.1,51.65,52.1,34505.13791238507,34.0254,34.3218,34.0254,34.3218,34505.1379
2008-11-07 11:40:00,52.1,52.36,52.01,52.35,17739.318550567874,34.3218,34.4931,34.2625,34.4865,17739.3186
2008-11-07 11:45:00,52.33,52.47,52.2,52.34,31476.4737696052,34.4733,34.5656,34.3877,34.4799,31476.4738
2008-11-07 11:50:00,52.33,52.35,51.97,52.2,28123.30989724175,34.4733,34.4865,34.2362,34.3877,28123.3099
2008-11-07 11:55:00,52.24,52.35,52.03,52.32,28664.14277988101,34.4141,34.4865,34.2757,34.4668,28664.1428
2008-11-07 12:00:00,52.35,52.47,52.16,52.24,67712.27690643592,34.4865,34.5656,34.3614,34.4141,67712.2769
2008-11-07 12:05:00,52.24,52.29,52.11,52.12,17306.65224445646,34.4141,34.447,34.3284,34.335,17306.6522
2008-11-07 12:10:00,52.1,52.16,51.81,51.84,32017.306652244457,34.3218,34.3614,34.1308,34.1506,32017.3067
2008-11-07 12:15:00,51.83,51.86,51.67,51.68,12655.489453758788,34.144,34.1637,34.0386,34.0451,12655.4895
2008-11-07 12:20:00,51.67,51.77,51.49,51.77,13737.155219037317,34.0386,34.1044,33.92,34.1044,13737.1552
2008-11-07 12:25:00,51.78,51.87,51.63,51.63,12655.489453758788,34.111,34.1703,34.0122,34.0122,12655.4895
2008-11-07 12:30:00,51.62,51.62,51.28,51.41,19469.98377501352,34.0056,34.0056,33.7816,33.8673,19469.9838
2008-11-07 12:35:00,51.37,51.67,51.37,51.61,7463.49378042185,33.8409,34.0386,33.8409,33.999,7463.4938
2008-11-07 12:40:00,51.65,52.05,51.63,51.91,6922.660897782585,34.0254,34.2889,34.0122,34.1967,6922.6609
2008-11-07 12:45:00,51.91,51.91,51.71,51.73,12763.656030286642,34.1967,34.1967,34.0649,34.0781,12763.656
2008-11-07 12:50:00,51.74,51.83,51.62,51.78,7355.327203893997,34.0847,34.144,34.0056,34.111,7355.3272
2008-11-07 12:55:00,51.79,52.03,51.79,51.98,5083.829096809086,34.1176,34.2757,34.1176,34.2428,5083.8291
2008-11-07 13:00:00,52.03,52.13,51.99,52.1,19361.817198485667,34.2757,34.3416,34.2494,34.3218,19361.8172
2008-11-07 13:05:00,52.11,52.28,52.07,52.07,34288.80475932937,34.3284,34.4404,34.3021,34.3021,34288.8048
2008-11-07 13:10:00,52.05,52.17,51.94,52.13,15251.487290427258,34.2889,34.3679,34.2164,34.3416,15251.4873
2008-11-07 13:15:00,52.14,52.33,52.1,52.27,36127.63656030287,34.3482,34.4733,34.3218,34.4338,36127.6366
2008-11-07 13:20:00,52.27,52.47,52.26,52.45,33207.13899405084,34.4338,34.5656,34.4272,34.5524,33207.139
2008-11-07 13:25:00,52.46,52.68,52.37,52.68,34396.97133585722,34.559,34.7039,34.4997,34.7039,34396.9713
2008-11-07 13:30:00,52.66,52.68,52.49,52.49,9194.159004867495,34.6907,34.7039,34.5788,34.5788,9194.159
2008-11-07 13:35:00,52.47,52.49,52.27,52.35,29962.14169821525,34.5656,34.5788,34.4338,34.4865,29962.1417
2008-11-07 13:40:00,52.32,52.43,52.27,52.35,12763.656030286642,34.4668,34.5392,34.4338,34.4865,12763.656
2008-11-07 13:45:00,52.39,52.48,52.33,52.48,8328.826392644673,34.5129,34.5722,34.4733,34.5722,8328.8264
2008-11-07 13:50:00,52.48,52.62,52.43,52.46,7463.49378042185,34.5722,34.6644,34.5392,34.559,7463.4938
2008-11-07 13:55:00,52.47,52.84,52.42,52.78,11573.82368848026,34.5656,34.8093,34.5326,34.7698,11573.8237
2008-11-07 14:00:00,52.78,52.84,52.62,52.8,12979.989183342346,34.7698,34.8093,34.6644,34.783,12979.9892
2008-11-07 14:05:00,52.8,52.81,52.59,52.61,6057.328285559762,34.783,34.7896,34.6446,34.6578,6057.3283
2008-11-07 14:10:00,52.66,52.83,51.85,52.83,11032.990805840996,34.6907,34.8027,34.1571,34.8027,11032.9908
2008-11-07 14:15:00,52.82,52.96,52.78,52.95,10492.15792320173,34.7961,34.8884,34.7698,34.8818,10492.1579
2008-11-07 14:20:00,52.93,52.97,52.63,52.63,16549.486208761493,34.8686,34.895,34.671,34.671,16549.4862
2008-11-07 14:25:00,52.61,52.98,52.61,52.95,16224.986479177933,34.6578,34.9015,34.6578,34.8818,16224.9865
2008-11-07 14:30:00,52.98,53.1,52.95,53.05,31043.80746349378,34.9015,34.9806,34.8818,34.9477,31043.8075
2008-11-07 14:35:00,53.08,53.38,53.01,53.38,12547.322877230936,34.9674,35.1651,34.9213,35.1651,12547.3229
2008-11-07 14:40:00,53.35,53.49,53.33,53.38,13520.82206598161,35.1453,35.2375,35.1321,35.1651,13520.8221
2008-11-07 14:45:00,53.43,53.63,53.38,53.42,17414.818820984314,35.198,35.3297,35.1651,35.1914,17414.8188
2008-11-07 14:50:00,53.42,53.49,52.87,52.99,28988.64250946457,35.1914,35.2375,34.8291,34.9081,28988.6425
2008-11-07 14:55:00,53.03,53.03,52.2,52.2,32558.13953488372,34.9345,34.9345,34.3877,34.3877,32558.1395
2008-11-07 15:00:00,52.21,52.49,52.14,52.39,19145.484045429963,34.3943,34.5788,34.3482,34.5129,19145.484
2008-11-07 15:05:00,52.29,52.45,52.0,52.42,16549.486208761493,34.447,34.5524,34.256,34.5326,16549.4862
2008-11-07 15:10:00,52.46,52.53,52.24,52.29,22606.814494321254,34.559,34.6051,34.4141,34.447,22606.8145
2008-11-07 15:15:00,52.26,52.56,52.23,52.23,14386.154678204435,34.4272,34.6249,34.4075,34.4075,14386.1547
2008-11-07 15:20:00,52.19,52.25,51.68,51.88,14169.821525148727,34.3811,34.4206,34.0451,34.1769,14169.8215
2008-11-07 15:25:00,51.87,52.07,51.84,51.96,15035.154137371552,34.1703,34.3021,34.1506,34.2296,15035.1541
2008-11-07 15:30:00,51.99,52.46,51.86,52.44,20227.14981070849,34.2494,34.559,34.1637,34.5458,20227.1498
2008-11-07 15:35:00,52.46,52.53,52.35,52.47,24012.979989183343,34.559,34.6051,34.4865,34.5656,24012.98
2008-11-07 15:40:00,52.47,52.78,52.47,52.78,23255.81395348837,34.5656,34.7698,34.5656,34.7698,23255.814
2008-11-07 15:45:00,52.77,52.9,52.55,52.66,21957.815035154137,34.7632,34.8488,34.6183,34.6907,21957.815
2008-11-07 15:50:00,52.7,52.76,52.4,52.72,41535.96538669551,34.7171,34.7566,34.5195,34.7303,41535.9654
2008-11-07 15:55:00,52.75,53.2,52.71,53.08,109897.24175229852,34.75,35.0465,34.7237,34.9674,109897.2418
2008-11-10 09:30:00,54.31,55.65,54.31,55.58,43591.13034072472,35.7777,36.6605,35.7777,36.6143,43591.1303
2008-11-10 09:35:00,55.69,55.69,54.85,55.02,27366.14386154678,36.6868,36.6868,36.1334,36.2454,27366.1439
2008-11-10 09:40:00,54.97,55.32,54.97,55.29,18820.984315846403,36.2125,36.4431,36.2125,36.4233,18820.9843
2008-11-10 09:45:00,55.31,55.47,55.26,55.33,17739.318550567874,36.4365,36.5419,36.4035,36.4497,17739.3186
2008-11-10 09:50:00,55.26,55.26,54.95,55.04,14926.9875608437,36.4035,36.4035,36.1993,36.2586,14926.9876
2008-11-10 09:55:00,54.85,54.89,54.55,54.7,32341.806381828013,36.1334,36.1598,35.9358,36.0346,32341.8064
2008-11-10 10:00:00,54.78,54.8,54.43,54.48,9951.325040562466,36.0873,36.1005,35.8568,35.8897,9951.325
2008-11-10 10:05:00,54.43,54.64,54.38,54.6,8436.992969172525,35.8568,35.9951,35.8238,35.9688,8436.993
2008-11-10 10:10:00,54.64,54.85,54.63,54.82,12006.489994591671,35.9951,36.1334,35.9885,36.1137,12006.49
2008-11-10 10:15:00,54.84,54.84,54.52,54.55,12114.656571119524,36.1269,36.1269,35.9161,35.9358,12114.6566
2008-11-10 10:20:00,54.52,54.6,54.4,54.55,4651.162790697675,35.9161,35.9688,35.837,35.9358,4651.1628
2008-11-10 10:25:00,54.49,54.6,54.28,54.41,25635.478637101136,35.8963,35.9688,35.7579,35.8436,25635.4786
2008-11-10 10:30:00,54.42,54.55,54.21,54.36,27690.64359113034,35.8502,35.9358,35.7118,35.8106,27690.6436
2008-11-10 10:35:00,54.36,54.44,54.2,54.41,18388.31800973499,35.8106,35.8634,35.7052,35.8436,18388.318
2008-11-10 10:40:00,54.41,54.53,54.32,54.47,27798.8101676582,35.8436,35.9226,35.7843,35.8831,27798.8102
2008-11-10 10:45:00,54.52,54.64,54.19,54.19,14710.654407787992,35.9161,35.9951,35.6987,35.6987,14710.6544
2008-11-10 10:50:00,54.14,54.42,54.12,54.26,10816.657652785289,35.6657,35.8502,35.6525,35.7448,10816.6577
2008-11-10 10:55:00,54.2,54.47,54.16,54.36,11465.657111952409,35.7052,35.8831,35.6789,35.8106,11465.6571
2008-11-10 11:00:00,54.36,54.57,54.14,54.57,19361.817198485667,35.8106,35.949,35.6657,35.949,19361.8172
2008-11-10 11:05:00,54.58,54.58,54.18,54.3,17631.15197404002,35.9556,35.9556,35.6921,35.7711,17631.152
2008-11-10 11:10:00,54.26,54.26,54.06,54.18,9626.825310978908,35.7448,35.7448,35.613,35.6921,9626.8253
2008-11-10 11:15:00,54.21,54.22,54.08,54.18,10275.824770146024,35.7118,35.7184,35.6262,35.6921,10275.8248
2008-11-10 11:20:00,54.17,54.39,54.16,54.39,10708.491076257436,35.6855,35.8304,35.6789,35.8304,10708.4911
2008-11-10 11:25:00,54.36,54.53,54.35,54.42,10383.991346673878,35.8106,35.9226,35.8041,35.8502,10383.9913
2008-11-10 11:30:00,54.46,54.57,54.35,54.35,15467.820443482964,35.8765,35.949,35.8041,35.8041,15467.8204
2008-11-10 11:35:00,54.37,54.44,54.14,54.44,12763.656030286642,35.8172,35.8634,35.6657,35.8634,12763.656
2008-11-10 11:40:00,54.44,54.44,54.18,54.23,12763.656030286642,35.8634,35.8634,35.6921,35.725,12763.656
2008-11-10 11:45:00,54.26,54.29,53.97,54.0,14386.154678204435,35.7448,35.7645,35.5537,35.5735,14386.1547
2008-11-10 11:50:00,53.99,54.03,53.72,53.74,28231.47647376961,35.5669,35.5933,35.389,35.4022,28231.4765
2008-11-10 11:55:00,53.71,53.87,53.71,53.84,13845.32179556517,35.3824,35.4879,35.3824,35.4681,13845.3218
2008-11-10 12:00:00,53.86,53.98,53.81,53.98,9410.4921579232,35.4813,35.5603,35.4483,35.5603,9410.4922
2008-11-10 12:05:00,53.96,54.09,53.95,54.06,10924.824229313142,35.5471,35.6328,35.5406,35.613,10924.8242
2008-11-10 12:10:00,54.02,54.06,53.99,54.04,5624.66197944835,35.5867,35.613,35.5669,35.5998,5624.662
2008-11-10 12:15:00,54.02,54.08,53.98,54.01,18280.15143320714,35.5867,35.6262,35.5603,35.5801,18280.1514
2008-11-10 12:20:00,54.0,54.1,53.69,53.7,13953.488372093025,35.5735,35.6394,35.3693,35.3759,13953.4884
2008-11-10 12:25:00,53.67,53.75,53.63,53.67,7463.49378042185,35.3561,35.4088,35.3297,35.3561,7463.4938
2008-11-10 12:30:00,53.65,53.72,53.57,53.69,15035.154137371552,35.3429,35.389,35.2902,35.3693,15035.1541
2008-11-10 12:35:00,53.68,53.77,53.47,53.6,30935.640886965928,35.3627,35.422,35.2243,35.31,30935.6409
2008-11-10 12:40:00,53.58,53.69,53.51,53.58,7787.993510005408,35.2968,35.3693,35.2507,35.2968,7787.9935
2008-11-10 12:45:00,53.57,53.67,53.48,53.63,10167.658193618172,35.2902,35.3561,35.2309,35.3297,10167.6582
2008-11-10 12:50:00,53.64,53.71,53.34,53.34,12439.156300703082,35.3363,35.3824,35.1387,35.1387,12439.1563
2008-11-10 12:55:00,53.33,53.35,53.18,53.23,18929.15089237425,35.1321,35.1453,35.0333,35.0662,18929.1509
2008-11-10 13:00:00,53.25,53.26,53.05,53.08,15251.487290427258,35.0794,35.086,34.9477,34.9674,15251.4873
2008-11-10 13:05:00,53.13,53.49,53.13,53.49,12114.656571119524,35.0004,35.2375,35.0004,35.2375,12114.6566
2008-11-10 13:10:00,53.48,53.74,53.47,53.71,4975.662520281233,35.2309,35.4022,35.2243,35.3824,4975.6625
2008-11-10 13:15:00,53.74,53.75,53.52,53.55,12222.823147647376,35.4022,35.4088,35.2573,35.277,12222.8231
2008-11-10 13:20:00,53.58,53.6,53.22,53.26,9734.99188750676,35.2968,35.31,35.0597,35.086,9734.9919
2008-11-10 13:25:00,53.27,53.68,53.27,53.59,8328.826392644673,35.0926,35.3627,35.0926,35.3034,8328.8264
2008-11-10 13:30:00,53.56,53.71,53.53,53.53,8653.32612222823,35.2836,35.3824,35.2639,35.2639,8653.3261
2008-11-10 13:35:00,53.52,53.85,53.47,53.82,8436.992969172525,35.2573,35.4747,35.2243,35.4549,8436.993
2008-11-10 13:40:00,53.78,53.78,53.62,53.65,8004.326663061114,35.4286,35.4286,35.3232,35.3429,8004.3267
2008-11-10 13:45:00,53.61,53.61,53.24,53.48,9843.158464034614,35.3166,35.3166,35.0728,35.2309,9843.1585
2008-11-10 13:50:00,53.51,53.67,53.46,53.65,20443.4829637642,35.2507,35.3561,35.2178,35.3429,20443.483
2008-11-10 13:55:00,53.65,53.94,53.65,53.89,8220.65981611682,35.3429,35.534,35.3429,35.501,8220.6598
2008-11-10 14:00:00,53.9,53.9,53.63,53.68,6598.161168199026,35.5076,35.5076,35.3297,35.3627,6598.1612
2008-11-10 14:05:00,53.69,53.96,53.67,53.93,5408.328826392644,35.3693,35.5471,35.3561,35.5274,5408.3288
2008-11-10 14:10:00,53.89,53.93,53.62,53.69,9734.99188750676,35.501,35.5274,35.3232,35.3693,9734.9919
2008-11-10 14:15:00,53.72,53.84,53.44,53.61,8112.493239588966,35.389,35.4681,35.2046,35.3166,8112.4932
2008-11-10 14:20:00,53.64,53.68,53.4,53.53,7896.160086533261,35.3363,35.3627,35.1782,35.2639,7896.1601
2008-11-10 14:25:00,53.48,53.56,53.44,53.49,6814.494321254732,35.2309,35.2836,35.2046,35.2375,6814.4943
2008-11-10 14:30:00,53.5,53.5,53.13,53.2,9843.158464034614,35.2441,35.2441,35.0004,35.0465,9843.1585
2008-11-10 14:35:00,53.33,53.34,53.2,53.28,7571.660356949702,35.1321,35.1387,35.0465,35.0992,7571.6604
2008-11-10 14:40:00,53.3,53.55,53.3,53.48,5949.161709031909,35.1124,35.277,35.1124,35.2309,5949.1617
2008-11-10 14:45:00,53.5,53.57,53.08,53.08,14602.48783126014,35.2441,35.2902,34.9674,34.9674,14602.4878
2008-11-10 14:50:00,53.07,53.34,52.98,53.3,10167.658193618172,34.9608,35.1387,34.9015,35.1124,10167.6582
2008-11-10 14:55:00,53.32,53.45,53.08,53.16,6598.161168199026,35.1255,35.2112,34.9674,35.0201,6598.1612
2008-11-10 15:00:00,53.14,53.14,52.71,52.96,21200.648999459165,35.007,35.007,34.7237,34.8884,21200.649
2008-11-10 15:05:00,52.96,53.11,52.73,52.86,27906.97674418605,34.8884,34.9872,34.7369,34.8225,27906.9767
2008-11-10 15:10:00,52.79,53.11,52.79,53.08,42942.1308815576,34.7764,34.9872,34.7764,34.9674,42942.1309
2008-11-10 15:15:00,53.16,53.31,52.7,52.86,16441.31963223364,35.0201,35.1189,34.7171,34.8225,16441.3196
2008-11-10 15:20:00,52.86,52.88,52.59,52.78,17090.319091400757,34.8225,34.8357,34.6446,34.7698,17090.3191
2008-11-10 15:25:00,52.72,52.86,52.62,52.75,20227.14981070849,34.7303,34.8225,34.6644,34.75,20227.1498
2008-11-10 15:30:00,52.71,53.16,52.66,52.84,24445.64629529475,34.7237,35.0201,34.6907,34.8093,24445.6463
2008-11-10 15:35:00,52.84,52.96,52.61,52.67,28231.47647376961,34.8093,34.8884,34.6578,34.6973,28231.4765
2008-11-10 15:40:00,52.66,53.27,52.66,53.2,23796.646836127635,34.6907,35.0926,34.6907,35.0465,23796.6468
2008-11-10 15:45:00,53.2,53.26,52.84,53.06,28339.64305029745,35.0465,35.086,34.8093,34.9543,28339.6431
2008-11-10 15:50:00,53.0,53.52,53.0,53.31,49323.95889670092,34.9147,35.2573,34.9147,35.1189,49323.9589
2008-11-10 15:55:00,53.32,53.63,53.24,53.57,80908.59924283397,35.1255,35.3297,35.0728,35.2902,80908.5992
2008-11-11 09:30:00,52.54,52.72,51.53,51.56,20443.4829637642,34.6117,34.7303,33.9463,33.9661,20443.483
2008-11-11 09:35:00,51.7,52.01,51.62,51.8,17955.65170362358,34.0583,34.2625,34.0056,34.1242,17955.6517
2008-11-11 09:40:00,51.85,51.89,51.44,51.59,5840.995132504056,34.1571,34.1835,33.887,33.9859,5840.9951
2008-11-11 09:45:00,51.54,51.58,51.09,51.27,15035.154137371552,33.9529,33.9793,33.6565,33.7751,15035.1541
2008-11-11 09:50:00,51.23,51.29,50.95,51.21,9085.992428339645,33.7487,33.7882,33.5642,33.7355,9085.9924
2008-11-11 09:55:00,51.25,51.37,50.68,50.68,26284.478096268253,33.7619,33.8409,33.3864,33.3864,26284.4781
2008-11-11 10:00:00,50.61,51.22,50.53,51.22,15359.65386695511,33.3403,33.7421,33.2876,33.7421,15359.6539
2008-11-11 10:05:00,51.25,51.25,50.99,51.21,12763.656030286642,33.7619,33.7619,33.5906,33.7355,12763.656
2008-11-11 10:10:00,51.24,51.47,51.24,51.38,10492.15792320173,33.7553,33.9068,33.7553,33.8475,10492.1579
2008-11-11 10:15:00,51.32,51.33,51.06,51.29,6273.661438615468,33.808,33.8146,33.6367,33.7882,6273.6614
2008-11-11 10:20:00,51.3,51.4,51.19,51.36,48891.2925905895,33.7948,33.8607,33.7224,33.8343,48891.2926
2008-11-11 10:25:00,51.36,51.41,51.06,51.06,22174.14818820984,33.8343,33.8673,33.6367,33.6367,22174.1482
2008-11-11 10:30:00,50.95,51.12,50.79,50.94,16441.31963223364,33.5642,33.6762,33.4588,33.5577,16441.3196
2008-11-11 10:35:00,50.94,51.12,50.87,50.87,7355.327203893997,33.5577,33.6762,33.5115,33.5115,7355.3272
2008-11-11 10:40:00,50.87,50.88,50.56,50.75,6814.494321254732,33.5115,33.5181,33.3073,33.4325,6814.4943
2008-11-11 10:45:00,50.78,50.78,50.43,50.73,12006.489994591671,33.4523,33.4523,33.2217,33.4193,12006.49
2008-11-11 10:50:00,50.66,51.04,50.66,50.92,11249.3239588967,33.3732,33.6235,33.3732,33.5445,11249.324
2008-11-11 10:55:00,50.88,50.92,50.3,50.36,15143.320713899404,33.5181,33.5445,33.136,33.1756,15143.3207
2008-11-11 11:00:00,50.29,50.35,49.92,49.95,37317.46890210925,33.1295,33.169,32.8857,32.9055,37317.4689
2008-11-11 11:05:00,49.92,50.02,49.79,49.99,26717.144402379665,32.8857,32.9516,32.8001,32.9318,26717.1444
2008-11-11 11:10:00,49.96,50.17,49.91,50.1,23904.813412655487,32.9121,33.0504,32.8791,33.0043,23904.8134
2008-11-11 11:15:00,50.13,50.3,50.07,50.16,12330.98972417523,33.0241,33.136,32.9845,33.0438,12330.9897
2008-11-11 11:20:00,50.16,50.37,50.13,50.36,36560.30286641428,33.0438,33.1822,33.0241,33.1756,36560.3029
2008-11-11 11:25:00,50.4,50.42,50.04,50.1,36668.46944294213,33.2019,33.2151,32.9648,33.0043,36668.4694
2008-11-11 11:30:00,50.07,50.2,49.83,49.89,17955.65170362358,32.9845,33.0702,32.8264,32.866,17955.6517
2008-11-11 11:35:00,49.86,50.03,49.86,50.03,27257.97728501893,32.8462,32.9582,32.8462,32.9582,27257.9773
2008-11-11 11:40:00,50.02,50.22,49.89,50.16,14386.154678204435,32.9516,33.0833,32.866,33.0438,14386.1547
2008-11-11 11:45:00,50.12,50.39,50.06,50.11,13520.82206598161,33.0175,33.1953,32.9779,33.0109,13520.8221
2008-11-11 11:50:00,50.11,50.27,50.01,50.27,7030.8274743104375,33.0109,33.1163,32.945,33.1163,7030.8275
2008-11-11 11:55:00,50.28,50.28,49.93,50.02,4110.32990805841,33.1229,33.1229,32.8923,32.9516,4110.3299
2008-11-11 12:00:00,49.99,50.02,49.83,49.9,7679.826933477555,32.9318,32.9516,32.8264,32.8725,7679.8269
2008-11-11 12:05:00,49.92,49.93,49.76,49.76,8112.493239588966,32.8857,32.8923,32.7803,32.7803,8112.4932
2008-11-11 12:10:00,49.79,49.9,49.7,49.77,13953.488372093025,32.8001,32.8725,32.7408,32.7869,13953.4884
2008-11-11 12:15:00,49.78,49.91,49.63,49.63,22065.98161168199,32.7935,32.8791,32.6947,32.6947,22065.9816
2008-11-11 12:20:00,49.63,49.75,49.46,49.52,16333.153055705789,32.6947,32.7737,32.5827,32.6222,16333.1531
2008-11-11 12:25:00,49.49,49.52,49.22,49.22,44564.62952947539,32.6024,32.6222,32.4246,32.4246,44564.6295
2008-11-11 12:30:00,49.21,49.28,49.18,49.27,43158.4640346133,32.418,32.4641,32.3982,32.4575,43158.464
2008-11-11 12:35:00,49.27,49.41,49.22,49.31,26284.478096268253,32.4575,32.5497,32.4246,32.4839,26284.4781
2008-11-11 12:40:00,49.31,49.5,49.25,49.26,22823.14764737696,32.4839,32.609,32.4443,32.4509,22823.1476
2008-11-11 12:45:00,49.28,49.43,49.23,49.31,16982.152514872905,32.4641,32.5629,32.4312,32.4839,16982.1525
2008-11-11 12:50:00,49.31,49.72,49.17,49.7,24229.313142239047,32.4839,32.754,32.3916,32.7408,24229.3131
2008-11-11 12:55:00,49.68,49.68,49.53,49.64,11249.3239588967,32.7276,32.7276,32.6288,32.7013,11249.324
2008-11-11 13:00:00,49.63,49.69,49.49,49.57,13196.322336398052,32.6947,32.7342,32.6024,32.6551,13196.3223
2008-11-11 13:05:00,49.53,49.66,49.43,49.58,17414.818820984314,32.6288,32.7144,32.5629,32.6617,17414.8188
2008-11-11 13:10:00,49.53,49.62,49.41,49.41,23039.480800432662,32.6288,32.6881,32.5497,32.5497,23039.4808
2008-11-11 13:15:00,49.4,49.54,49.32,49.5,11032.990805840996,32.5432,32.6354,32.4905,32.609,11032.9908
2008-11-11 13:20:00,49.53,49.57,49.32,49.32,7247.160627366144,32.6288,32.6551,32.4905,32.4905,7247.1606
2008-11-11 13:25:00,49.32,49.44,49.31,49.44,13520.82206598161,32.4905,32.5695,32.4839,32.5695,13520.8221
2008-11-11 13:30:00,49.45,49.61,49.29,49.32,22714.981070849102,32.5761,32.6815,32.4707,32.4905,22714.9811
2008-11-11 13:35:00,49.35,49.38,49.31,49.36,7571.660356949702,32.5102,32.53,32.4839,32.5168,7571.6604
2008-11-11 13:40:00,49.37,49.76,49.37,49.62,33856.13845321796,32.5234,32.7803,32.5234,32.6881,33856.1385
2008-11-11 13:45:00,49.64,49.85,49.6,49.81,25851.81179015684,32.7013,32.8396,32.6749,32.8133,25851.8118
2008-11-11 13:50:00,49.79,50.14,49.79,50.14,15251.487290427258,32.8001,33.0306,32.8001,33.0306,15251.4873
2008-11-11 13:55:00,50.13,50.51,50.04,50.47,22606.814494321254,33.0241,33.2744,32.9648,33.248,22606.8145
2008-11-11 14:00:00,50.45,50.76,50.28,50.28,38290.968090859926,33.2349,33.4391,33.1229,33.1229,38290.9681
2008-11-11 14:05:00,50.21,50.4,50.11,50.17,18604.6511627907,33.0768,33.2019,33.0109,33.0504,18604.6512
2008-11-11 14:10:00,50.14,50.42,50.14,50.37,11790.156841535963,33.0306,33.2151,33.0306,33.1822,11790.1568
2008-11-11 14:15:00,50.3,50.74,50.29,50.74,19469.98377501352,33.136,33.4259,33.1295,33.4259,19469.9838
2008-11-11 14:20:00,50.76,51.08,50.75,50.98,65765.27852893456,33.4391,33.6499,33.4325,33.584,65765.2785
2008-11-11 14:25:00,50.99,51.56,50.99,51.52,38399.13466738778,33.5906,33.9661,33.5906,33.9397,38399.1347
2008-11-11 14:30:00,51.57,51.8,51.38,51.8,21200.648999459165,33.9727,34.1242,33.8475,34.1242,21200.649
2008-11-11 14:35:00,51.8,51.83,51.25,51.3,30286.641427798808,34.1242,34.144,33.7619,33.7948,30286.6414
2008-11-11 14:40:00,51.24,51.43,51.08,51.09,16982.152514872905,33.7553,33.8805,33.6499,33.6565,16982.1525
2008-11-11 14:45:00,51.12,51.35,50.98,51.12,11032.990805840996,33.6762,33.8278,33.584,33.6762,11032.9908
2008-11-11 14:50:00,51.13,51.15,50.51,50.62,27149.81070849108,33.6828,33.696,33.2744,33.3469,27149.8107
2008-11-11 14:55:00,50.72,51.09,50.63,50.63,24445.64629529475,33.4127,33.6565,33.3534,33.3534,24445.6463
2008-11-11 15:00:00,50.62,50.85,50.55,50.82,16657.652785289345,33.3469,33.4984,33.3007,33.4786,16657.6528
2008-11-11 15:05:00,50.8,51.14,50.66,50.7,10708.491076257436,33.4654,33.6894,33.3732,33.3996,10708.4911
2008-11-11 15:10:00,50.68,50.98,50.63,50.94,17522.98539751217,33.3864,33.584,33.3534,33.5577,17522.9854
2008-11-11 15:15:00,50.88,51.15,50.76,51.15,16333.153055705789,33.5181,33.696,33.4391,33.696,16333.1531
2008-11-11 15:20:00,51.15,51.29,50.89,50.94,18280.15143320714,33.696,33.7882,33.5247,33.5577,18280.1514
2008-11-11 15:25:00,51.0,51.03,50.72,50.85,14386.154678204435,33.5972,33.617,33.4127,33.4984,14386.1547
2008-11-11 15:30:00,50.84,50.85,50.35,50.46,21416.98215251488,33.4918,33.4984,33.169,33.2415,21416.9822
2008-11-11 15:35:00,50.49,50.49,49.89,49.97,23363.980530016222,33.2612,33.2612,32.866,32.9187,23363.9805
2008-11-11 15:40:00,49.97,50.41,49.96,50.33,28339.64305029745,32.9187,33.2085,32.9121,33.1558,28339.6431
2008-11-11 15:45:00,50.32,50.73,50.22,50.73,40454.29962141698,33.1492,33.4193,33.0833,33.4193,40454.2996
2008-11-11 15:50:00,50.66,50.88,50.47,50.51,31909.1400757166,33.3732,33.5181,33.248,33.2744,31909.1401
2008-11-11 15:55:00,50.51,50.84,50.28,50.39,70849.10762574364,33.2744,33.4918,33.1229,33.1953,70849.1076
2008-11-12 09:30:00,49.14,49.19,48.54,48.75,53109.789075175766,32.3719,32.4048,31.9766,32.115,53109.7891
2008-11-12 09:35:00,48.76,49.04,48.74,48.96,17306.65224445646,32.1215,32.306,32.1084,32.2533,17306.6522
2008-11-12 09:40:00,48.93,49.0,48.53,48.74,28015.14332071389,32.2335,32.2797,31.97,32.1084,28015.1433
2008-11-12 09:45:00,48.82,48.92,48.65,48.76,17847.485127095726,32.1611,32.2269,32.0491,32.1215,17847.4851
2008-11-12 09:50:00,48.75,49.2,48.75,49.19,20010.816657652784,32.115,32.4114,32.115,32.4048,20010.8167
2008-11-12 09:55:00,49.14,49.27,48.9,48.9,20876.14926987561,32.3719,32.4575,32.2138,32.2138,20876.1493
2008-11-12 10:00:00,48.93,49.29,48.88,49.29,28015.14332071389,32.2335,32.4707,32.2006,32.4707,28015.1433
2008-11-12 10:05:00,49.34,49.4,48.92,49.09,22606.814494321254,32.5036,32.5432,32.2269,32.3389,22606.8145
2008-11-12 10:10:00,49.06,49.54,49.04,49.53,15251.487290427258,32.3192,32.6354,32.306,32.6288,15251.4873
2008-11-12 10:15:00,49.62,49.69,49.15,49.32,13412.655489453758,32.6881,32.7342,32.3785,32.4905,13412.6555
2008-11-12 10:20:00,49.34,49.35,48.97,49.25,19361.817198485667,32.5036,32.5102,32.2599,32.4443,19361.8172
2008-11-12 10:25:00,49.2,49.27,48.74,48.79,18280.15143320714,32.4114,32.4575,32.1084,32.1413,18280.1514
2008-11-12 10:30:00,48.75,48.86,48.33,48.42,17522.98539751217,32.115,32.1874,31.8383,31.8976,17522.9854
2008-11-12 10:35:00,48.46,48.53,48.07,48.17,24878.312601406164,31.9239,31.97,31.667,31.7329,24878.3126
2008-11-12 10:40:00,48.16,48.28,47.96,48.11,20335.316387236344,31.7263,31.8053,31.5945,31.6933,20335.3164
2008-11-12 10:45:00,48.11,48.31,48.06,48.3,23688.480259599783,31.6933,31.8251,31.6604,31.8185,23688.4803
2008-11-12 10:50:00,48.26,48.73,48.26,48.72,42942.1308815576,31.7922,32.1018,31.7922,32.0952,42942.1309
2008-11-12 10:55:00,48.72,48.8,48.58,48.72,24878.312601406164,32.0952,32.1479,32.003,32.0952,24878.3126
2008-11-12 11:00:00,48.76,48.82,48.6,48.67,25851.81179015684,32.1215,32.1611,32.0161,32.0623,25851.8118
2008-11-12 11:05:00,48.65,48.78,48.56,48.75,159004.86749594373,32.0491,32.1347,31.9898,32.115,159004.8675
2008-11-12 11:10:00,48.78,48.78,48.5,48.62,18820.984315846403,32.1347,32.1347,31.9503,32.0293,18820.9843
2008-11-12 11:15:00,48.67,48.81,48.59,48.67,12979.989183342346,32.0623,32.1545,32.0096,32.0623,12979.9892
2008-11-12 11:20:00,48.66,48.77,48.51,48.77,22931.31422390481,32.0557,32.1281,31.9569,32.1281,22931.3142
2008-11-12 11:25:00,48.77,48.98,48.74,48.89,28555.97620335316,32.1281,32.2665,32.1084,32.2072,28555.9762
2008-11-12 11:30:00,48.89,49.03,48.72,48.72,15900.486749594374,32.2072,32.2994,32.0952,32.0952,15900.4867
2008-11-12 11:35:00,48.72,48.89,48.67,48.8,22823.14764737696,32.0952,32.2072,32.0623,32.1479,22823.1476
2008-11-12 11:40:00,48.8,48.92,48.79,48.84,26717.144402379665,32.1479,32.2269,32.1413,32.1742,26717.1444
2008-11-12 11:45:00,48.85,48.88,48.71,48.74,27582.47701460249,32.1808,32.2006,32.0886,32.1084,27582.477
2008-11-12 11:50:00,48.76,48.95,48.71,48.85,20767.98269334776,32.1215,32.2467,32.0886,32.1808,20767.9827
2008-11-12 11:55:00,48.82,49.05,48.8,49.05,29745.808545159543,32.1611,32.3126,32.1479,32.3126,29745.8085
2008-11-12 12:00:00,49.04,49.04,48.92,48.97,13737.155219037317,32.306,32.306,32.2269,32.2599,13737.1552
2008-11-12 12:05:00,48.94,48.97,48.67,48.68,10167.658193618172,32.2401,32.2599,32.0623,32.0688,10167.6582
2008-11-12 12:10:00,48.7,48.85,48.65,48.81,11898.323418063816,32.082,32.1808,32.0491,32.1545,11898.3234
2008-11-12 12:15:00,48.82,48.85,48.7,48.76,10924.824229313142,32.1611,32.1808,32.082,32.1215,10924.8242
2008-11-12 12:20:00,48.74,48.99,48.67,48.96,19037.317468902107,32.1084,32.2731,32.0623,32.2533,19037.3175
2008-11-12 12:25:00,48.91,49.18,48.91,49.04,7896.160086533261,32.2204,32.3982,32.2204,32.306,7896.1601
2008-11-12 12:30:00,49.05,49.23,49.04,49.08,11573.82368848026,32.3126,32.4312,32.306,32.3324,11573.8237
2008-11-12 12:35:00,49.07,49.36,48.98,49.22,15359.65386695511,32.3258,32.5168,32.2665,32.4246,15359.6539
2008-11-12 12:40:00,49.23,49.33,49.16,49.17,17414.818820984314,32.4312,32.497,32.3851,32.3916,17414.8188
2008-11-12 12:45:00,49.17,49.25,48.99,49.0,12439.156300703082,32.3916,32.4443,32.2731,32.2797,12439.1563
2008-11-12 12:50:00,48.99,49.03,48.89,48.92,17522.98539751217,32.2731,32.2994,32.2072,32.2269,17522.9854
2008-11-12 12:55:00,48.95,49.16,48.94,49.16,11681.990265008111,32.2467,32.3851,32.2401,32.3851,11681.9903
2008-11-12 13:00:00,49.22,49.28,49.04,49.07,13520.82206598161,32.4246,32.4641,32.306,32.3258,13520.8221
2008-11-12 13:05:00,49.08,49.1,48.9,48.9,7896.160086533261,32.3324,32.3455,32.2138,32.2138,7896.1601
2008-11-12 13:10:00,48.93,49.1,48.79,48.79,10924.824229313142,32.2335,32.3455,32.1413,32.1413,10924.8242
2008-11-12 13:15:00,48.74,48.79,48.65,48.72,11249.3239588967,32.1084,32.1413,32.0491,32.0952,11249.324
2008-11-12 13:20:00,48.74,48.89,48.72,48.89,6489.994591671173,32.1084,32.2072,32.0952,32.2072,6489.9946
2008-11-12 13:25:00,48.89,48.98,48.89,48.97,6165.494862087615,32.2072,32.2665,32.2072,32.2599,6165.4949
2008-11-12 13:30:00,48.97,49.01,48.72,48.72,10167.658193618172,32.2599,32.2862,32.0952,32.0952,10167.6582
2008-11-12 13:35:00,48.76,48.9,48.68,48.86,9626.825310978908,32.1215,32.2138,32.0688,32.1874,9626.8253
2008-11-12 13:40:00,48.81,49.06,48.81,49.06,12330.98972417523,32.1545,32.3192,32.1545,32.3192,12330.9897
2008-11-12 13:45:00,49.05,49.05,48.86,48.93,10816.657652785289,32.3126,32.3126,32.1874,32.2335,10816.6577
2008-11-12 13:50:00,48.97,48.97,48.62,48.64,10600.324499729582,32.2599,32.2599,32.0293,32.0425,10600.3245
2008-11-12 13:55:00,48.62,48.64,48.52,48.61,21200.648999459165,32.0293,32.0425,31.9634,32.0227,21200.649
2008-11-12 14:00:00,48.61,48.64,48.48,48.55,20767.98269334776,32.0227,32.0425,31.9371,31.9832,20767.9827
2008-11-12 14:05:00,48.55,48.61,48.39,48.52,13520.82206598161,31.9832,32.0227,31.8778,31.9634,13520.8221
2008-11-12 14:10:00,48.47,48.64,48.42,48.45,10167.658193618172,31.9305,32.0425,31.8976,31.9173,10167.6582
2008-11-12 14:15:00,48.52,48.71,48.52,48.55,15467.820443482964,31.9634,32.0886,31.9634,31.9832,15467.8204
2008-11-12 14:20:00,48.58,48.8,48.56,48.8,13304.488912925906,32.003,32.1479,31.9898,32.1479,13304.4889
2008-11-12 14:25:00,48.74,48.78,48.57,48.65,10600.324499729582,32.1084,32.1347,31.9964,32.0491,10600.3245
2008-11-12 14:30:00,48.68,48.82,48.61,48.66,19794.48350459708,32.0688,32.1611,32.0227,32.0557,19794.4835
2008-11-12 14:35:00,48.62,48.71,48.4,48.47,10383.991346673878,32.0293,32.0886,31.8844,31.9305,10383.9913
2008-11-12 14:40:00,48.48,48.64,48.36,48.64,14926.9875608437,31.9371,32.0425,31.858,32.0425,14926.9876
2008-11-12 14:45:00,48.64,48.95,48.56,48.56,14818.820984315846,32.0425,32.2467,31.9898,31.9898,14818.821
2008-11-12 14:50:00,48.56,48.6,48.45,48.54,23039.480800432662,31.9898,32.0161,31.9173,31.9766,23039.4808
2008-11-12 14:55:00,48.54,48.6,48.37,48.45,18388.31800973499,31.9766,32.0161,31.8646,31.9173,18388.318
2008-11-12 15:00:00,48.49,48.49,48.32,48.42,27690.64359113034,31.9437,31.9437,31.8317,31.8976,27690.6436
2008-11-12 15:05:00,48.45,48.59,48.23,48.23,27474.31043807464,31.9173,32.0096,31.7724,31.7724,27474.3104
2008-11-12 15:10:00,48.24,48.35,48.1,48.19,21849.648458626285,31.779,31.8515,31.6868,31.746,21849.6485
2008-11-12 15:15:00,48.18,48.18,47.95,48.15,18063.81828015144,31.7395,31.7395,31.5879,31.7197,18063.8183
2008-11-12 15:20:00,48.15,48.15,47.71,47.79,30935.640886965928,31.7197,31.7197,31.4298,31.4825,30935.6409
2008-11-12 15:25:00,47.77,47.81,47.54,47.68,44564.62952947539,31.4694,31.4957,31.3178,31.4101,44564.6295
2008-11-12 15:30:00,47.68,47.94,47.59,47.81,35262.30394808004,31.4101,31.5814,31.3508,31.4957,35262.3039
2008-11-12 15:35:00,47.81,47.93,47.71,47.74,27041.64413196322,31.4957,31.5748,31.4298,31.4496,27041.6441
2008-11-12 15:40:00,47.74,47.78,47.38,47.76,56030.2866414278,31.4496,31.476,31.2124,31.4628,56030.2866
2008-11-12 15:45:00,47.8,47.91,47.58,47.62,51379.12385073013,31.4891,31.5616,31.3442,31.3706,51379.1239
2008-11-12 15:50:00,47.58,47.75,47.57,47.7,54407.787993510006,31.3442,31.4562,31.3376,31.4233,54407.788
2008-11-12 15:55:00,47.67,47.69,47.28,47.39,131314.2239048134,31.4035,31.4167,31.1466,31.219,131314.2239
2008-11-13 09:30:00,46.25,48.37,46.25,48.28,47701.46024878312,30.468,31.8646,30.468,31.8053,47701.4602
2008-11-13 09:35:00,48.3,48.5,47.88,48.04,79177.93401838832,31.8185,31.9503,31.5418,31.6472,79177.934
2008-11-13 09:40:00,47.93,48.18,47.72,47.83,20118.98323418064,31.5748,31.7395,31.4364,31.5089,20118.9832
2008-11-13 09:45:00,47.82,47.86,47.67,47.67,32990.80584099513,31.5023,31.5287,31.4035,31.4035,32990.8058
2008-11-13 09:50:00,47.69,47.69,47.11,47.2,49540.29204975662,31.4167,31.4167,31.0346,31.0939,49540.292
2008-11-13 09:55:00,47.2,47.2,46.7,46.95,54732.28772309356,31.0939,31.0939,30.7645,30.9292,54732.2877
2008-11-13 10:00:00,46.95,47.3,46.9,47.23,46078.96160086533,30.9292,31.1597,30.8962,31.1136,46078.9616
2008-11-13 10:05:00,47.23,47.27,46.91,47.07,40670.63277447269,31.1136,31.14,30.9028,31.0082,40670.6328
2008-11-13 10:10:00,47.08,47.67,47.06,47.5,51595.45700378583,31.0148,31.4035,31.0016,31.2915,51595.457
2008-11-13 10:15:00,47.52,47.9,47.49,47.77,94753.92103839912,31.3047,31.555,31.2849,31.4694,94753.921
2008-11-13 10:20:00,47.78,48.18,47.78,47.89,77014.60248783126,31.476,31.7395,31.476,31.5484,77014.6025
2008-11-13 10:25:00,47.9,48.14,47.82,47.93,37317.46890210925,31.555,31.7131,31.5023,31.5748,37317.4689
2008-11-13 10:30:00,47.93,48.07,47.73,47.8,18820.984315846403,31.5748,31.667,31.443,31.4891,18820.9843
2008-11-13 10:35:00,47.81,47.84,47.43,47.79,24229.313142239047,31.4957,31.5155,31.2454,31.4825,24229.3131
2008-11-13 10:40:00,47.86,47.89,47.54,47.65,16116.81990265008,31.5287,31.5484,31.3178,31.3903,16116.8199
2008-11-13 10:45:00,47.6,47.6,47.28,47.31,14494.321254732287,31.3574,31.3574,31.1466,31.1663,14494.3213
2008-11-13 10:50:00,47.33,47.66,47.33,47.58,38723.63439697133,31.1795,31.3969,31.1795,31.3442,38723.6344
2008-11-13 10:55:00,47.57,47.58,47.22,47.38,29637.64196863169,31.3376,31.3442,31.107,31.2124,29637.642
2008-11-13 11:00:00,47.38,47.67,47.2,47.43,43050.29745808545,31.2124,31.4035,31.0939,31.2454,43050.2975
2008-11-13 11:05:00,47.42,47.44,46.81,46.91,39588.96700919416,31.2388,31.252,30.8369,30.9028,39588.967
2008-11-13 11:10:00,46.92,47.4,46.89,47.32,26176.3115197404,30.9094,31.2256,30.8896,31.1729,26176.3115
2008-11-13 11:15:00,47.33,47.33,46.99,47.04,37209.3023255814,31.1795,31.1795,30.9555,30.9885,37209.3023
2008-11-13 11:20:00,47.03,47.36,46.93,47.31,20659.8161168199,30.9819,31.1993,30.916,31.1663,20659.8161
2008-11-13 11:25:00,47.35,47.62,47.27,47.59,40454.29962141698,31.1927,31.3706,31.14,31.3508,40454.2996
2008-11-13 11:30:00,47.59,47.75,47.5,47.53,46187.128177393184,31.3508,31.4562,31.2915,31.3113,46187.1282
2008-11-13 11:35:00,47.5,47.58,47.19,47.22,19253.65062195781,31.2915,31.3442,31.0873,31.107,19253.6506
2008-11-13 11:40:00,47.22,47.51,47.21,47.26,31909.1400757166,31.107,31.2981,31.1005,31.1334,31909.1401
2008-11-13 11:45:00,47.25,47.43,47.15,47.15,20876.14926987561,31.1268,31.2454,31.0609,31.0609,20876.1493
2008-11-13 11:50:00,47.16,47.45,47.08,47.18,20984.31584640346,31.0675,31.2586,31.0148,31.0807,20984.3158
2008-11-13 11:55:00,47.13,47.26,46.97,47.18,20876.14926987561,31.0478,31.1334,30.9424,31.0807,20876.1493
2008-11-13 12:00:00,47.18,47.33,47.14,47.21,12547.322877230936,31.0807,31.1795,31.0543,31.1005,12547.3229
2008-11-13 12:05:00,47.22,47.36,47.13,47.32,17847.485127095726,31.107,31.1993,31.0478,31.1729,17847.4851
2008-11-13 12:10:00,47.25,47.26,46.91,46.92,22282.314764737694,31.1268,31.1334,30.9028,30.9094,22282.3148
2008-11-13 12:15:00,46.86,46.86,46.71,46.76,14386.154678204435,30.8699,30.8699,30.7711,30.804,14386.1547
2008-11-13 12:20:00,46.74,46.78,46.63,46.69,26068.14494321255,30.7908,30.8172,30.7184,30.7579,26068.1449
2008-11-13 12:25:00,46.69,46.81,46.58,46.62,29529.47539210384,30.7579,30.8369,30.6854,30.7118,29529.4754
2008-11-13 12:30:00,46.61,46.78,46.6,46.63,17847.485127095726,30.7052,30.8172,30.6986,30.7184,17847.4851
2008-11-13 12:35:00,46.62,46.7,46.54,46.65,13412.655489453758,30.7118,30.7645,30.6591,30.7315,13412.6555
2008-11-13 12:40:00,46.66,46.74,46.54,46.55,18604.6511627907,30.7381,30.7908,30.6591,30.6657,18604.6512
2008-11-13 12:45:00,46.54,46.71,46.32,46.32,24445.64629529475,30.6591,30.7711,30.5142,30.5142,24445.6463
2008-11-13 12:50:00,46.35,46.36,45.81,45.98,73985.93834505137,30.5339,30.5405,30.1782,30.2902,73985.9383
2008-11-13 12:55:00,46.05,46.05,45.18,45.18,37209.3023255814,30.3363,30.3363,29.7632,29.7632,37209.3023
2008-11-13 13:00:00,45.16,45.55,45.14,45.43,25635.478637101136,29.75,30.0069,29.7368,29.9278,25635.4786
2008-11-13 13:05:00,45.47,46.07,45.37,46.05,27041.64413196322,29.9542,30.3495,29.8883,30.3363,27041.6441
2008-11-13 13:10:00,46.04,46.24,46.0,46.16,24661.97944835046,30.3297,30.4614,30.3033,30.4087,24661.9794
2008-11-13 13:15:00,46.14,46.35,46.14,46.23,72471.60627366144,30.3956,30.5339,30.3956,30.4549,72471.6063
2008-11-13 13:20:00,46.24,46.3,46.05,46.05,39156.30070308274,30.4614,30.501,30.3363,30.3363,39156.3007
2008-11-13 13:25:00,46.08,46.3,45.92,46.23,32449.972958355866,30.356,30.501,30.2506,30.4549,32449.973
2008-11-13 13:30:00,46.27,46.32,46.1,46.19,88372.09302325582,30.4812,30.5142,30.3692,30.4285,88372.093
2008-11-13 13:35:00,46.22,46.55,46.1,46.38,77663.60194699837,30.4483,30.6657,30.3692,30.5537,77663.6019
2008-11-13 13:40:00,46.4,46.67,46.24,46.66,64575.446187128175,30.5669,30.7447,30.4614,30.7381,64575.4462
2008-11-13 13:45:00,46.64,47.07,46.31,46.43,44997.2958355868,30.725,31.0082,30.5076,30.5866,44997.2958
2008-11-13 13:50:00,46.39,47.38,46.25,47.24,73877.77176852353,30.5603,31.2124,30.468,31.1202,73877.7718
2008-11-13 13:55:00,47.22,47.32,46.71,46.85,56787.45267712277,31.107,31.1729,30.7711,30.8633,56787.4527
2008-11-13 14:00:00,46.83,47.14,46.77,47.09,42293.13142239048,30.8501,31.0543,30.8106,31.0214,42293.1314
2008-11-13 14:05:00,47.08,47.34,46.87,47.22,38831.80097349919,31.0148,31.1861,30.8765,31.107,38831.801
2008-11-13 14:10:00,47.25,47.64,47.22,47.43,39805.30016224986,31.1268,31.3837,31.107,31.2454,39805.3002
2008-11-13 14:15:00,47.43,47.74,47.17,47.17,40346.13304488913,31.2454,31.4496,31.0741,31.0741,40346.133
2008-11-13 14:20:00,47.14,48.03,47.14,47.95,38507.30124391563,31.0543,31.6406,31.0543,31.5879,38507.3012
2008-11-13 14:25:00,47.96,48.55,47.82,48.3,53758.788534342886,31.5945,31.9832,31.5023,31.8185,53758.7885
2008-11-13 14:30:00,48.3,48.62,47.82,47.82,52677.12276906436,31.8185,32.0293,31.5023,31.5023,52677.1228
2008-11-13 14:35:00,47.82,48.93,47.82,48.86,54948.62087614927,31.5023,32.2335,31.5023,32.1874,54948.6209
2008-11-13 14:40:00,48.86,49.07,48.48,48.76,37317.46890210925,32.1874,32.3258,31.9371,32.1215,37317.4689
2008-11-13 14:45:00,48.78,49.29,48.77,49.1,48242.29313142239,32.1347,32.4707,32.1281,32.3455,48242.2931
2008-11-13 14:50:00,49.11,49.37,48.85,48.87,73661.43861546782,32.3521,32.5234,32.1808,32.194,73661.4386
2008-11-13 14:55:00,48.87,49.15,48.84,48.88,28555.97620335316,32.194,32.3785,32.1742,32.2006,28555.9762
2008-11-13 15:00:00,48.89,49.12,48.48,48.49,39372.633856138455,32.2072,32.3587,31.9371,31.9437,39372.6339
2008-11-13 15:05:00,48.47,48.67,47.86,47.98,51379.12385073013,31.9305,32.0623,31.5287,31.6077,51379.1239
2008-11-13 15:10:00,47.98,48.84,47.98,48.56,57111.952406706325,31.6077,32.1742,31.6077,31.9898,57111.9524
2008-11-13 15:15:00,48.55,49.04,48.36,48.79,74094.10492157923,31.9832,32.306,31.858,32.1413,74094.1049
2008-11-13 15:20:00,48.79,49.53,48.65,49.53,47052.46078961601,32.1413,32.6288,32.0491,32.6288,47052.4608
2008-11-13 15:25:00,49.51,49.96,49.4,49.96,51054.62412114657,32.6156,32.9121,32.5432,32.9121,51054.6241
2008-11-13 15:30:00,49.96,50.33,49.56,50.09,67063.27744726879,32.9121,33.1558,32.6486,32.9977,67063.2774
2008-11-13 15:35:00,50.08,50.27,49.97,50.03,41644.13196322336,32.9911,33.1163,32.9187,32.9582,41644.132
2008-11-13 15:40:00,50.08,50.62,50.04,50.54,80800.43266630611,32.9911,33.3469,32.9648,33.2942,80800.4327
2008-11-13 15:45:00,50.56,50.69,50.19,50.21,68685.77609518658,33.3073,33.393,33.0636,33.0768,68685.7761
2008-11-13 15:50:00,50.16,50.84,50.15,50.69,98756.08436992968,33.0438,33.4918,33.0372,33.393,98756.0844
2008-11-13 15:55:00,50.7,51.29,50.58,51.12,239372.63385613845,33.3996,33.7882,33.3205,33.6762,239372.6339
2008-11-14 09:30:00,50.45,50.54,49.85,50.27,47268.79394267171,33.2349,33.2942,32.8396,33.1163,47268.7939
2008-11-14 09:35:00,50.27,50.34,49.6,49.83,26825.31097890752,33.1163,33.1624,32.6749,32.8264,26825.311
2008-11-14 09:40:00,49.83,50.3,49.77,50.3,32558.13953488372,32.8264,33.136,32.7869,33.136,32558.1395
2008-11-14 09:45:00,50.24,50.38,49.93,50.03,30719.30773391022,33.0965,33.1888,32.8923,32.9582,30719.3077
2008-11-14 09:50:00,49.97,50.48,49.97,50.48,38615.46782044348,32.9187,33.2546,32.9187,33.2546,38615.4678
2008-11-14 09:55:00,50.43,51.0,50.43,50.92,61330.44889129259,33.2217,33.5972,33.2217,33.5445,61330.4489
2008-11-14 10:00:00,50.92,51.12,50.86,50.88,53542.45538128718,33.5445,33.6762,33.505,33.5181,53542.4554
2008-11-14 10:05:00,50.88,51.0,50.46,50.54,69010.27582477014,33.5181,33.5972,33.2415,33.2942,69010.2758
2008-11-14 10:10:00,50.59,50.74,50.51,50.55,30070.308274743104,33.3271,33.4259,33.2744,33.3007,30070.3083
2008-11-14 10:15:00,50.56,50.71,50.14,50.15,27798.8101676582,33.3073,33.4061,33.0306,33.0372,27798.8102
2008-11-14 10:20:00,50.17,50.37,49.92,50.04,40129.79989183342,33.0504,33.1822,32.8857,32.9648,40129.7999
2008-11-14 10:25:00,49.95,50.15,49.86,49.91,18388.31800973499,32.9055,33.0372,32.8462,32.8791,18388.318
2008-11-14 10:30:00,49.91,49.91,49.49,49.65,37209.3023255814,32.8791,32.8791,32.6024,32.7079,37209.3023
2008-11-14 10:35:00,49.63,49.93,49.6,49.76,59491.61709031909,32.6947,32.8923,32.6749,32.7803,59491.6171
2008-11-14 10:40:00,49.78,49.78,49.29,49.56,40237.96646836127,32.7935,32.7935,32.4707,32.6486,40237.9665
2008-11-14 10:45:00,49.57,50.05,49.52,50.05,34288.80475932937,32.6551,32.9714,32.6222,32.9714,34288.8048
2008-11-14 10:50:00,50.11,50.28,49.9,50.02,18388.31800973499,33.0109,33.1229,32.8725,32.9516,18388.318
2008-11-14 10:55:00,50.0,50.02,49.79,49.9,14169.821525148727,32.9384,32.9516,32.8001,32.8725,14169.8215
2008-11-14 11:00:00,49.86,49.99,49.46,49.6,15251.487290427258,32.8462,32.9318,32.5827,32.6749,15251.4873
2008-11-14 11:05:00,49.56,49.97,49.47,49.88,17847.485127095726,32.6486,32.9187,32.5893,32.8594,17847.4851
2008-11-14 11:10:00,49.88,49.92,49.55,49.9,29096.809085992427,32.8594,32.8857,32.642,32.8725,29096.8091
2008-11-14 11:15:00,49.95,50.21,49.93,50.17,16657.652785289345,32.9055,33.0768,32.8923,33.0504,16657.6528
2008-11-14 11:20:00,50.16,50.16,49.87,49.9,19145.484045429963,33.0438,33.0438,32.8528,32.8725,19145.484
2008-11-14 11:25:00,49.89,50.26,49.74,49.74,23796.646836127635,32.866,33.1097,32.7671,32.7671,23796.6468
2008-11-14 11:30:00,49.7,49.7,49.53,49.58,21092.48242293132,32.7408,32.7408,32.6288,32.6617,21092.4824
2008-11-14 11:35:00,49.59,49.71,49.42,49.47,12006.489994591671,32.6683,32.7474,32.5563,32.5893,12006.49
2008-11-14 11:40:00,49.49,49.52,49.28,49.32,20876.14926987561,32.6024,32.6222,32.4641,32.4905,20876.1493
2008-11-14 11:45:00,49.35,49.54,49.24,49.54,11573.82368848026,32.5102,32.6354,32.4378,32.6354,11573.8237
2008-11-14 11:50:00,49.62,49.81,49.53,49.65,11573.82368848026,32.6881,32.8133,32.6288,32.7079,11573.8237
2008-11-14 11:55:00,49.71,49.73,49.31,49.43,11681.990265008111,32.7474,32.7606,32.4839,32.5629,11681.9903
2008-11-14 12:00:00,49.41,49.42,49.01,49.02,15143.320713899404,32.5497,32.5563,32.2862,32.2928,15143.3207
2008-11-14 12:05:00,49.01,49.25,48.8,49.25,14169.821525148727,32.2862,32.4443,32.1479,32.4443,14169.8215
2008-11-14 12:10:00,49.21,49.24,48.88,49.24,14169.821525148727,32.418,32.4378,32.2006,32.4378,14169.8215
2008-11-14 12:15:00,49.25,49.28,48.75,48.84,11573.82368848026,32.4443,32.4641,32.115,32.1742,11573.8237
2008-11-14 12:20:00,48.9,49.26,48.9,49.12,18171.98485667929,32.2138,32.4509,32.2138,32.3587,18171.9849
2008-11-14 12:25:00,49.15,49.3,49.1,49.25,12763.656030286642,32.3785,32.4773,32.3455,32.4443,12763.656
2008-11-14 12:30:00,49.25,49.25,48.89,48.97,7571.660356949702,32.4443,32.4443,32.2072,32.2599,7571.6604
2008-11-14 12:35:00,48.95,49.67,48.95,49.64,16873.98593834505,32.2467,32.721,32.2467,32.7013,16873.9859
2008-11-14 12:40:00,49.67,49.72,49.54,49.54,13737.155219037317,32.721,32.754,32.6354,32.6354,13737.1552
2008-11-14 12:45:00,49.58,49.76,49.48,49.48,9085.992428339645,32.6617,32.7803,32.5959,32.5959,9085.9924
2008-11-14 12:50:00,49.5,49.65,49.44,49.53,12547.322877230936,32.609,32.7079,32.5695,32.6288,12547.3229
2008-11-14 12:55:00,49.53,49.87,49.53,49.62,16441.31963223364,32.6288,32.8528,32.6288,32.6881,16441.3196
2008-11-14 13:00:00,49.59,49.59,49.21,49.21,9302.32558139535,32.6683,32.6683,32.418,32.418,9302.3256
2008-11-14 13:05:00,49.18,49.32,49.03,49.25,13845.32179556517,32.3982,32.4905,32.2994,32.4443,13845.3218
2008-11-14 13:10:00,49.25,49.25,48.83,48.89,13304.488912925906,32.4443,32.4443,32.1677,32.2072,13304.4889
2008-11-14 13:15:00,48.9,49.3,48.82,49.24,12763.656030286642,32.2138,32.4773,32.1611,32.4378,12763.656
2008-11-14 13:20:00,49.23,49.34,49.05,49.34,14602.48783126014,32.4312,32.5036,32.3126,32.5036,14602.4878
2008-11-14 13:25:00,49.37,49.78,49.37,49.78,14602.48783126014,32.5234,32.7935,32.5234,32.7935,14602.4878
2008-11-14 13:30:00,49.75,50.03,49.67,49.76,11249.3239588967,32.7737,32.9582,32.721,32.7803,11249.324
2008-11-14 13:35:00,49.7,49.7,49.45,49.59,12222.823147647376,32.7408,32.7408,32.5761,32.6683,12222.8231
2008-11-14 13:40:00,49.61,49.71,49.37,49.37,18929.15089237425,32.6815,32.7474,32.5234,32.5234,18929.1509
2008-11-14 13:45:00,49.33,49.33,49.07,49.24,15792.320173066522,32.497,32.497,32.3258,32.4378,15792.3202
2008-11-14 13:50:00,49.4,49.78,49.4,49.49,12006.489994591671,32.5432,32.7935,32.5432,32.6024,12006.49
2008-11-14 13:55:00,49.54,49.8,49.35,49.36,16224.986479177933,32.6354,32.8067,32.5102,32.5168,16224.9865
2008-11-14 14:00:00,49.33,49.66,49.25,49.65,11573.82368848026,32.497,32.7144,32.4443,32.7079,11573.8237
2008-11-14 14:05:00,49.68,50.02,49.67,49.9,13412.655489453758,32.7276,32.9516,32.721,32.8725,13412.6555
2008-11-14 14:10:00,49.86,50.14,49.86,50.11,26392.644672796105,32.8462,33.0306,32.8462,33.0109,26392.6447
2008-11-14 14:15:00,50.07,50.66,50.02,50.66,33747.9718766901,32.9845,33.3732,32.9516,33.3732,33747.9719
2008-11-14 14:20:00,50.7,50.7,50.41,50.54,12439.156300703082,33.3996,33.3996,33.2085,33.2942,12439.1563
2008-11-14 14:25:00,50.54,50.77,50.48,50.57,47917.79340183883,33.2942,33.4457,33.2546,33.3139,47917.7934
2008-11-14 14:30:00,50.55,50.55,49.99,50.04,35045.97079502434,33.3007,33.3007,32.9318,32.9648,35045.9708
2008-11-14 14:35:00,50.1,50.58,49.98,50.31,16224.986479177933,33.0043,33.3205,32.9252,33.1426,16224.9865
2008-11-14 14:40:00,50.31,51.13,50.31,51.02,23255.81395348837,33.1426,33.6828,33.1426,33.6104,23255.814
2008-11-14 14:45:00,51.01,51.07,50.51,50.65,19037.317468902107,33.6038,33.6433,33.2744,33.3666,19037.3175
2008-11-14 14:50:00,50.58,51.0,50.55,50.8,22390.48134126555,33.3205,33.5972,33.3007,33.4654,22390.4813
2008-11-14 14:55:00,50.77,51.47,50.76,51.34,20227.14981070849,33.4457,33.9068,33.4391,33.8212,20227.1498
2008-11-14 15:00:00,51.38,51.64,50.86,51.0,28447.80962682531,33.8475,34.0188,33.505,33.5972,28447.8096
2008-11-14 15:05:00,50.99,51.43,50.71,51.26,22498.6479177934,33.5906,33.8805,33.4061,33.7685,22498.6479
2008-11-14 15:10:00,51.24,51.37,50.87,51.16,20443.4829637642,33.7553,33.8409,33.5115,33.7026,20443.483
2008-11-14 15:15:00,51.18,51.37,50.55,50.57,32341.806381828013,33.7158,33.8409,33.3007,33.3139,32341.8064
2008-11-14 15:20:00,50.55,51.08,50.51,50.94,36019.469983775016,33.3007,33.6499,33.2744,33.5577,36019.47
2008-11-14 15:25:00,50.91,51.12,50.35,50.53,29313.14223904813,33.5379,33.6762,33.169,33.2876,29313.1422
2008-11-14 15:30:00,50.5,50.63,49.65,49.79,31800.97349918875,33.2678,33.3534,32.7079,32.8001,31800.9735
2008-11-14 15:35:00,49.78,50.12,49.73,49.98,30286.641427798808,32.7935,33.0175,32.7606,32.9252,30286.6414
2008-11-14 15:40:00,50.02,50.02,49.44,49.67,49432.12547322877,32.9516,32.9516,32.5695,32.721,49432.1255
2008-11-14 15:45:00,49.65,49.99,49.65,49.81,26176.3115197404,32.7079,32.9318,32.7079,32.8133,26176.3115
2008-11-14 15:50:00,49.73,49.9,49.28,49.28,38831.80097349919,32.7606,32.8725,32.4641,32.4641,38831.801
2008-11-14 15:55:00,49.26,49.29,48.58,48.74,125256.89561925364,32.4509,32.4707,32.003,32.1084,125256.8956
2008-11-17 09:30:00,48.18,48.81,47.84,48.05,40237.96646836127,31.7395,32.1545,31.5155,31.6538,40237.9665
2008-11-17 09:35:00,48.05,48.66,48.05,48.27,24337.4797187669,31.6538,32.0557,31.6538,31.7987,24337.4797
2008-11-17 09:40:00,48.22,48.54,48.06,48.4,35586.8036776636,31.7658,31.9766,31.6604,31.8844,35586.8037
2008-11-17 09:45:00,48.38,48.54,48.03,48.48,21092.48242293132,31.8712,31.9766,31.6406,31.9371,21092.4824
2008-11-17 09:50:00,48.55,49.13,48.43,48.92,22931.31422390481,31.9832,32.3653,31.9042,32.2269,22931.3142
2008-11-17 09:55:00,48.91,49.17,48.85,49.07,30286.641427798808,32.2204,32.3916,32.1808,32.3258,30286.6414
2008-11-17 10:00:00,49.07,49.07,48.52,48.7,13845.32179556517,32.3258,32.3258,31.9634,32.082,13845.3218
2008-11-17 10:05:00,48.63,48.83,48.43,48.73,11032.990805840996,32.0359,32.1677,31.9042,32.1018,11032.9908
2008-11-17 10:10:00,48.8,48.8,48.41,48.46,19145.484045429963,32.1479,32.1479,31.891,31.9239,19145.484
2008-11-17 10:15:00,48.37,48.43,47.96,47.96,18604.6511627907,31.8646,31.9042,31.5945,31.5945,18604.6512
2008-11-17 10:20:00,47.98,48.35,47.94,48.21,24337.4797187669,31.6077,31.8515,31.5814,31.7592,24337.4797
2008-11-17 10:25:00,48.22,48.41,48.22,48.41,8436.992969172525,31.7658,31.891,31.7658,31.891,8436.993
2008-11-17 10:30:00,48.36,48.55,48.06,48.53,11249.3239588967,31.858,31.9832,31.6604,31.97,11249.324
2008-11-17 10:35:00,48.55,48.57,48.34,48.34,7247.160627366144,31.9832,31.9964,31.8449,31.8449,7247.1606
2008-11-17 10:40:00,48.33,48.41,48.09,48.35,12763.656030286642,31.8383,31.891,31.6802,31.8515,12763.656
2008-11-17 10:45:00,48.35,48.46,48.16,48.46,20118.98323418064,31.8515,31.9239,31.7263,31.9239,20118.9832
2008-11-17 10:50:00,48.47,48.55,48.31,48.35,9734.99188750676,31.9305,31.9832,31.8251,31.8515,9734.9919
2008-11-17 10:55:00,48.31,48.31,48.08,48.15,9518.658734451054,31.8251,31.8251,31.6736,31.7197,9518.6587
2008-11-17 11:00:00,48.18,48.57,48.15,48.57,6489.994591671173,31.7395,31.9964,31.7197,31.9964,6489.9946
2008-11-17 11:05:00,48.67,48.78,48.61,48.61,8653.32612222823,32.0623,32.1347,32.0227,32.0227,8653.3261
2008-11-17 11:10:00,48.67,48.92,48.64,48.67,9734.99188750676,32.0623,32.2269,32.0425,32.0623,9734.9919
2008-11-17 11:15:00,48.71,48.73,48.6,48.6,6381.828015143321,32.0886,32.1018,32.0161,32.0161,6381.828
2008-11-17 11:20:00,48.65,48.7,48.58,48.64,4651.162790697675,32.0491,32.082,32.003,32.0425,4651.1628
2008-11-17 11:25:00,48.66,48.7,48.52,48.57,5732.828555976204,32.0557,32.082,31.9634,31.9964,5732.8286
2008-11-17 11:30:00,48.61,48.88,48.57,48.8,9410.4921579232,32.0227,32.2006,31.9964,32.1479,9410.4922
2008-11-17 11:35:00,48.83,48.96,48.67,48.93,12006.489994591671,32.1677,32.2533,32.0623,32.2335,12006.49
2008-11-17 11:40:00,48.97,49.0,48.57,48.68,13196.322336398052,32.2599,32.2797,31.9964,32.0688,13196.3223
2008-11-17 11:45:00,48.71,49.29,48.71,49.29,15684.153596538668,32.0886,32.4707,32.0886,32.4707,15684.1536
2008-11-17 11:50:00,49.31,49.72,49.15,49.57,25094.64575446187,32.4839,32.754,32.3785,32.6551,25094.6458
2008-11-17 11:55:00,49.57,49.76,49.41,49.54,13953.488372093025,32.6551,32.7803,32.5497,32.6354,13953.4884
2008-11-17 12:00:00,49.56,49.73,49.38,49.51,26608.977825851813,32.6486,32.7606,32.53,32.6156,26608.9778
2008-11-17 12:05:00,49.53,49.98,49.53,49.93,28664.14277988101,32.6288,32.9252,32.6288,32.8923,28664.1428
2008-11-17 12:10:00,49.96,50.11,49.75,49.99,22606.814494321254,32.9121,33.0109,32.7737,32.9318,22606.8145
2008-11-17 12:15:00,50.01,50.2,49.89,50.01,14710.654407787992,32.945,33.0702,32.866,32.945,14710.6544
2008-11-17 12:20:00,50.03,50.22,50.0,50.12,8004.326663061114,32.9582,33.0833,32.9384,33.0175,8004.3267
2008-11-17 12:25:00,50.13,50.2,49.85,50.04,8112.493239588966,33.0241,33.0702,32.8396,32.9648,8112.4932
2008-11-17 12:30:00,50.12,50.27,50.06,50.21,11898.323418063816,33.0175,33.1163,32.9779,33.0768,11898.3234
2008-11-17 12:35:00,50.17,50.17,49.6,49.63,7679.826933477555,33.0504,33.0504,32.6749,32.6947,7679.8269
2008-11-17 12:40:00,49.58,49.85,49.54,49.82,5083.829096809086,32.6617,32.8396,32.6354,32.8198,5083.8291
2008-11-17 12:45:00,49.78,50.27,49.78,50.15,13845.32179556517,32.7935,33.1163,32.7935,33.0372,13845.3218
2008-11-17 12:50:00,50.12,50.17,49.86,49.86,9302.32558139535,33.0175,33.0504,32.8462,32.8462,9302.3256
2008-11-17 12:55:00,49.84,49.84,49.55,49.72,7463.49378042185,32.833,32.833,32.642,32.754,7463.4938
2008-11-17 13:00:00,49.63,49.65,49.47,49.48,3677.6636019469984,32.6947,32.7079,32.5893,32.5959,3677.6636
2008-11-17 13:05:00,49.47,49.49,49.34,49.41,13520.82206598161,32.5893,32.6024,32.5036,32.5497,13520.8221
2008-11-17 13:10:00,49.41,49.55,49.33,49.41,4651.162790697675,32.5497,32.642,32.497,32.5497,4651.1628
2008-11-17 13:15:00,49.45,49.45,49.13,49.27,5840.995132504056,32.5761,32.5761,32.3653,32.4575,5840.9951
2008-11-17 13:20:00,49.27,49.36,49.17,49.2,6814.494321254732,32.4575,32.5168,32.3916,32.4114,6814.4943
2008-11-17 13:25:00,49.17,49.48,49.16,49.41,8112.493239588966,32.3916,32.5959,32.3851,32.5497,8112.4932
2008-11-17 13:30:00,49.41,49.51,49.31,49.31,5083.829096809086,32.5497,32.6156,32.4839,32.4839,5083.8291
2008-11-17 13:35:00,49.23,49.23,48.8,48.94,9626.825310978908,32.4312,32.4312,32.1479,32.2401,9626.8253
2008-11-17 13:40:00,48.94,49.03,48.73,48.79,9085.992428339645,32.2401,32.2994,32.1018,32.1413,9085.9924
2008-11-17 13:45:00,48.8,48.96,48.8,48.96,4326.663061114115,32.1479,32.2533,32.1479,32.2533,4326.6631
2008-11-17 13:50:00,48.92,49.21,48.86,49.13,9843.158464034614,32.2269,32.418,32.1874,32.3653,9843.1585
2008-11-17 13:55:00,49.11,49.37,49.1,49.29,6165.494862087615,32.3521,32.5234,32.3455,32.4707,6165.4949
2008-11-17 14:00:00,49.21,49.21,48.7,48.77,9626.825310978908,32.418,32.418,32.082,32.1281,9626.8253
2008-11-17 14:05:00,48.76,49.45,48.73,49.38,11357.490535424551,32.1215,32.5761,32.1018,32.53,11357.4905
2008-11-17 14:10:00,49.35,49.58,49.13,49.41,8977.82585181179,32.5102,32.6617,32.3653,32.5497,8977.8259
2008-11-17 14:15:00,49.41,49.46,49.02,49.05,6057.328285559762,32.5497,32.5827,32.2928,32.3126,6057.3283
2008-11-17 14:20:00,49.06,49.38,48.86,48.89,13520.82206598161,32.3192,32.53,32.1874,32.2072,13520.8221
2008-11-17 14:25:00,48.8,49.0,48.62,48.67,8761.492698756085,32.1479,32.2797,32.0293,32.0623,8761.4927
2008-11-17 14:30:00,48.76,48.92,48.6,48.86,9302.32558139535,32.1215,32.2269,32.0161,32.1874,9302.3256
2008-11-17 14:35:00,48.87,49.2,48.77,49.14,16441.31963223364,32.194,32.4114,32.1281,32.3719,16441.3196
2008-11-17 14:40:00,49.16,49.36,49.03,49.31,9734.99188750676,32.3851,32.5168,32.2994,32.4839,9734.9919
2008-11-17 14:45:00,49.27,49.27,48.82,48.84,13953.488372093025,32.4575,32.4575,32.1611,32.1742,13953.4884
2008-11-17 14:50:00,48.82,48.94,48.69,48.84,10059.491617090318,32.1611,32.2401,32.0754,32.1742,10059.4916
2008-11-17 14:55:00,48.84,49.12,48.62,48.67,14386.154678204435,32.1742,32.3587,32.0293,32.0623,14386.1547
2008-11-17 15:00:00,48.7,49.1,48.49,49.08,25094.64575446187,32.082,32.3455,31.9437,32.3324,25094.6458
2008-11-17 15:05:00,49.06,49.06,48.73,48.88,13196.322336398052,32.3192,32.3192,32.1018,32.2006,13196.3223
2008-11-17 15:10:00,48.85,48.93,48.56,48.85,16873.98593834505,32.1808,32.2335,31.9898,32.1808,16873.9859
2008-11-17 15:15:00,48.92,49.12,48.88,48.94,19361.817198485667,32.2269,32.3587,32.2006,32.2401,19361.8172
2008-11-17 15:20:00,49.0,49.17,48.82,48.86,14494.321254732287,32.2797,32.3916,32.1611,32.1874,14494.3213
2008-11-17 15:25:00,48.76,48.99,48.62,48.92,22606.814494321254,32.1215,32.2731,32.0293,32.2269,22606.8145
2008-11-17 15:30:00,48.92,49.07,48.57,48.57,16333.153055705789,32.2269,32.3258,31.9964,31.9964,16333.1531
2008-11-17 15:35:00,48.55,48.76,48.18,48.43,34937.80421849649,31.9832,32.1215,31.7395,31.9042,34937.8042
2008-11-17 15:40:00,48.41,48.79,48.28,48.64,27474.31043807464,31.891,32.1413,31.8053,32.0425,27474.3104
2008-11-17 15:45:00,48.64,48.73,48.27,48.31,25527.312060573284,32.0425,32.1018,31.7987,31.8251,25527.3121
2008-11-17 15:50:00,48.34,48.53,48.17,48.17,30286.641427798808,31.8449,31.97,31.7329,31.7329,30286.6414
2008-11-17 15:55:00,48.18,48.18,47.64,47.8,106760.4110329908,31.7395,31.7395,31.3837,31.4891,106760.411
2008-11-18 09:30:00,47.62,47.68,47.08,47.68,35911.30340724716,31.3706,31.4101,31.0148,31.4101,35911.3034
2008-11-18 09:35:00,47.73,48.26,47.63,48.18,13304.488912925906,31.443,31.7922,31.3771,31.7395,13304.4889
2008-11-18 09:40:00,48.14,48.53,48.14,48.16,19578.15035154137,31.7131,31.97,31.7131,31.7263,19578.1504
2008-11-18 09:45:00,48.12,48.44,48.01,48.44,12547.322877230936,31.6999,31.9107,31.6275,31.9107,12547.3229
2008-11-18 09:50:00,48.48,48.5,47.82,47.88,13412.655489453758,31.9371,31.9503,31.5023,31.5418,13412.6555
2008-11-18 09:55:00,47.73,47.94,47.59,47.94,17847.485127095726,31.443,31.5814,31.3508,31.5814,17847.4851
2008-11-18 10:00:00,47.85,47.86,47.33,47.33,23580.31368307193,31.5221,31.5287,31.1795,31.1795,23580.3137
2008-11-18 10:05:00,47.37,47.47,47.2,47.33,19253.65062195781,31.2059,31.2717,31.0939,31.1795,19253.6506
2008-11-18 10:10:00,47.3,47.62,47.3,47.33,9518.658734451054,31.1597,31.3706,31.1597,31.1795,9518.6587
2008-11-18 10:15:00,47.41,47.94,47.34,47.94,11465.657111952409,31.2322,31.5814,31.1861,31.5814,11465.6571
2008-11-18 10:20:00,47.94,48.03,47.57,47.57,15251.487290427258,31.5814,31.6406,31.3376,31.3376,15251.4873
2008-11-18 10:25:00,47.54,48.32,47.48,48.29,36668.46944294213,31.3178,31.8317,31.2783,31.8119,36668.4694
2008-11-18 10:30:00,48.29,48.31,48.08,48.13,20443.4829637642,31.8119,31.8251,31.6736,31.7065,20443.483
2008-11-18 10:35:00,48.13,48.15,47.91,48.06,8220.65981611682,31.7065,31.7197,31.5616,31.6604,8220.6598
2008-11-18 10:40:00,48.05,48.13,47.86,47.92,9843.158464034614,31.6538,31.7065,31.5287,31.5682,9843.1585
2008-11-18 10:45:00,47.86,48.08,47.84,48.08,5949.161709031909,31.5287,31.6736,31.5155,31.6736,5949.1617
2008-11-18 10:50:00,48.03,48.04,47.71,47.97,8328.826392644673,31.6406,31.6472,31.4298,31.6011,8328.8264
2008-11-18 10:55:00,47.93,47.96,47.79,47.81,6165.494862087615,31.5748,31.5945,31.4825,31.4957,6165.4949
2008-11-18 11:00:00,47.81,47.81,47.41,47.42,15900.486749594374,31.4957,31.4957,31.2322,31.2388,15900.4867
2008-11-18 11:05:00,47.48,47.68,47.37,47.52,8761.492698756085,31.2783,31.4101,31.2059,31.3047,8761.4927
2008-11-18 11:10:00,47.56,47.76,47.53,47.71,7138.994050838291,31.331,31.4628,31.3113,31.4298,7138.9941
2008-11-18 11:15:00,47.71,47.8,47.55,47.59,9194.159004867495,31.4298,31.4891,31.3244,31.3508,9194.159
2008-11-18 11:20:00,47.62,47.69,47.45,47.45,8545.159545700379,31.3706,31.4167,31.2586,31.2586,8545.1595
2008-11-18 11:25:00,47.49,47.76,47.4,47.73,13953.488372093025,31.2849,31.4628,31.2256,31.443,13953.4884
2008-11-18 11:30:00,47.73,48.02,47.64,47.9,7679.826933477555,31.443,31.6341,31.3837,31.555,7679.8269
2008-11-18 11:35:00,47.99,48.4,47.94,48.1,8436.992969172525,31.6143,31.8844,31.5814,31.6868,8436.993
2008-11-18 11:40:00,48.06,48.12,47.9,48.12,4651.162790697675,31.6604,31.6999,31.555,31.6999,4651.1628
2008-11-18 11:45:00,48.09,48.31,48.03,48.11,11898.323418063816,31.6802,31.8251,31.6406,31.6933,11898.3234
2008-11-18 11:50:00,48.11,48.58,48.11,48.44,8545.159545700379,31.6933,32.003,31.6933,31.9107,8545.1595
2008-11-18 11:55:00,48.4,48.55,48.39,48.55,5191.995673336939,31.8844,31.9832,31.8778,31.9832,5191.9957
2008-11-18 12:00:00,48.52,48.52,48.27,48.32,6922.660897782585,31.9634,31.9634,31.7987,31.8317,6922.6609
2008-11-18 12:05:00,48.31,48.31,48.06,48.14,4542.9962141698215,31.8251,31.8251,31.6604,31.7131,4542.9962
2008-11-18 12:10:00,48.1,48.2,48.0,48.07,4759.329367225527,31.6868,31.7526,31.6209,31.667,4759.3294
2008-11-18 12:15:00,48.06,48.27,48.02,48.03,8112.493239588966,31.6604,31.7987,31.6341,31.6406,8112.4932
2008-11-18 12:20:00,47.96,48.04,47.85,47.94,9734.99188750676,31.5945,31.6472,31.5221,31.5814,9734.9919
2008-11-18 12:25:00,47.82,47.82,47.66,47.82,6381.828015143321,31.5023,31.5023,31.3969,31.5023,6381.828
2008-11-18 12:30:00,47.79,47.79,47.47,47.57,10924.824229313142,31.4825,31.4825,31.2717,31.3376,10924.8242
2008-11-18 12:35:00,47.53,47.71,47.5,47.62,5083.829096809086,31.3113,31.4298,31.2915,31.3706,5083.8291
2008-11-18 12:40:00,47.66,47.75,47.57,47.58,8977.82585181179,31.3969,31.4562,31.3376,31.3442,8977.8259
2008-11-18 12:45:00,47.62,47.69,47.52,47.69,7138.994050838291,31.3706,31.4167,31.3047,31.4167,7138.9941
2008-11-18 12:50:00,47.61,47.67,47.47,47.67,6598.161168199026,31.364,31.4035,31.2717,31.4035,6598.1612
2008-11-18 12:55:00,47.72,47.81,47.69,47.78,5300.162249864791,31.4364,31.4957,31.4167,31.476,5300.1622
2008-11-18 13:00:00,47.7,47.7,47.48,47.48,8653.32612222823,31.4233,31.4233,31.2783,31.2783,8653.3261
2008-11-18 13:05:00,47.46,47.49,47.34,47.34,9626.825310978908,31.2651,31.2849,31.1861,31.1861,9626.8253
2008-11-18 13:10:00,47.35,47.48,47.15,47.21,15035.154137371552,31.1927,31.2783,31.0609,31.1005,15035.1541
2008-11-18 13:15:00,47.22,47.22,46.94,47.07,10600.324499729582,31.107,31.107,30.9226,31.0082,10600.3245
2008-11-18 13:20:00,47.13,47.33,47.13,47.2,5949.161709031909,31.0478,31.1795,31.0478,31.0939,5949.1617
2008-11-18 13:25:00,47.2,47.38,47.2,47.26,6814.494321254732,31.0939,31.2124,31.0939,31.1334,6814.4943
2008-11-18 13:30:00,47.25,47.26,46.95,47.11,9302.32558139535,31.1268,31.1334,30.9292,31.0346,9302.3256
2008-11-18 13:35:00,47.02,47.02,46.71,46.84,10924.824229313142,30.9753,30.9753,30.7711,30.8567,10924.8242
2008-11-18 13:40:00,46.87,47.14,46.87,46.9,17955.65170362358,30.8765,31.0543,30.8765,30.8962,17955.6517
2008-11-18 13:45:00,46.86,46.9,46.51,46.6,12006.489994591671,30.8699,30.8962,30.6393,30.6986,12006.49
2008-11-18 13:50:00,46.63,46.91,46.61,46.82,9194.159004867495,30.7184,30.9028,30.7052,30.8435,9194.159
2008-11-18 13:55:00,46.82,47.19,46.78,47.19,14926.9875608437,30.8435,31.0873,30.8172,31.0873,14926.9876
2008-11-18 14:00:00,47.2,47.2,46.85,46.96,20876.14926987561,31.0939,31.0939,30.8633,30.9358,20876.1493
2008-11-18 14:05:00,46.96,46.96,46.6,46.77,13304.488912925906,30.9358,30.9358,30.6986,30.8106,13304.4889
2008-11-18 14:10:00,46.72,47.15,46.71,47.07,15900.486749594374,30.7777,31.0609,30.7711,31.0082,15900.4867
2008-11-18 14:15:00,47.13,47.19,46.87,46.98,23580.31368307193,31.0478,31.0873,30.8765,30.9489,23580.3137
2008-11-18 14:20:00,46.92,47.14,46.79,47.01,16982.152514872905,30.9094,31.0543,30.8238,30.9687,16982.1525
2008-11-18 14:25:00,46.98,47.08,46.86,46.96,9626.825310978908,30.9489,31.0148,30.8699,30.9358,9626.8253
2008-11-18 14:30:00,46.95,46.95,46.49,46.6,11573.82368848026,30.9292,30.9292,30.6261,30.6986,11573.8237
2008-11-18 14:35:00,46.62,46.71,46.57,46.62,14061.654948620877,30.7118,30.7711,30.6788,30.7118,14061.6549
2008-11-18 14:40:00,46.63,46.66,46.51,46.51,20876.14926987561,30.7184,30.7381,30.6393,30.6393,20876.1493
2008-11-18 14:45:00,46.47,46.47,45.97,46.05,27906.97674418605,30.613,30.613,30.2836,30.3363,27906.9767
2008-11-18 14:50:00,46.04,46.14,45.96,46.11,22174.14818820984,30.3297,30.3956,30.277,30.3758,22174.1482
2008-11-18 14:55:00,46.1,46.27,46.03,46.04,24661.97944835046,30.3692,30.4812,30.3231,30.3297,24661.9794
2008-11-18 15:00:00,46.05,46.27,45.95,46.09,36668.46944294213,30.3363,30.4812,30.2704,30.3626,36668.4694
2008-11-18 15:05:00,46.08,46.77,45.98,46.75,27798.8101676582,30.356,30.8106,30.2902,30.7974,27798.8102
2008-11-18 15:10:00,46.77,47.0,46.53,46.59,56787.45267712277,30.8106,30.9621,30.6525,30.692,56787.4527
2008-11-18 15:15:00,46.63,46.85,46.44,46.81,26284.478096268253,30.7184,30.8633,30.5932,30.8369,26284.4781
2008-11-18 15:20:00,46.74,47.13,46.62,46.82,40454.29962141698,30.7908,31.0478,30.7118,30.8435,40454.2996
2008-11-18 15:25:00,46.81,46.89,46.41,46.79,32341.806381828013,30.8369,30.8896,30.5734,30.8238,32341.8064
2008-11-18 15:30:00,46.73,46.89,46.33,46.57,73336.93888588426,30.7842,30.8896,30.5207,30.6788,73336.9389
2008-11-18 15:35:00,46.53,46.96,46.53,46.79,46078.96160086533,30.6525,30.9358,30.6525,30.8238,46078.9616
2008-11-18 15:40:00,46.78,47.56,46.7,47.07,75283.93726338561,30.8172,31.331,30.7645,31.0082,75283.9373
2008-11-18 15:45:00,47.05,47.63,46.99,47.5,59491.61709031909,30.9951,31.3771,30.9555,31.2915,59491.6171
2008-11-18 15:50:00,47.48,47.65,47.2,47.48,59383.45051379124,31.2783,31.3903,31.0939,31.2783,59383.4505
2008-11-18 15:55:00,47.46,47.65,47.32,47.55,94970.25419145483,31.2651,31.3903,31.1729,31.3244,94970.2542
2008-11-19 09:30:00,47.78,48.18,47.47,47.62,57111.952406706325,31.476,31.7395,31.2717,31.3706,57111.9524
2008-11-19 09:35:00,47.64,48.1,47.55,47.91,36235.80313683072,31.3837,31.6868,31.3244,31.5616,36235.8031
2008-11-19 09:40:00,47.99,48.27,47.54,47.55,21308.81557598702,31.6143,31.7987,31.3178,31.3244,21308.8156
2008-11-19 09:45:00,47.57,47.62,47.28,47.5,29096.809085992427,31.3376,31.3706,31.1466,31.2915,29096.8091
2008-11-19 09:50:00,47.5,47.58,47.1,47.22,23255.81395348837,31.2915,31.3442,31.028,31.107,23255.814
2008-11-19 09:55:00,47.21,47.48,47.15,47.35,30502.97458085452,31.1005,31.2783,31.0609,31.1927,30502.9746
2008-11-19 10:00:00,47.33,47.65,47.15,47.65,29313.14223904813,31.1795,31.3903,31.0609,31.3903,29313.1422
2008-11-19 10:05:00,47.68,48.04,47.52,47.9,26717.144402379665,31.4101,31.6472,31.3047,31.555,26717.1444
2008-11-19 10:10:00,47.92,48.1,47.81,47.94,19361.817198485667,31.5682,31.6868,31.4957,31.5814,19361.8172
2008-11-19 10:15:00,47.93,48.19,47.78,47.78,27798.8101676582,31.5748,31.746,31.476,31.476,27798.8102
2008-11-19 10:20:00,47.76,47.84,47.55,47.66,19578.15035154137,31.4628,31.5155,31.3244,31.3969,19578.1504
2008-11-19 10:25:00,47.8,47.82,47.43,47.75,24337.4797187669,31.4891,31.5023,31.2454,31.4562,24337.4797
2008-11-19 10:30:00,47.74,47.79,47.55,47.76,16873.98593834505,31.4496,31.4825,31.3244,31.4628,16873.9859
2008-11-19 10:35:00,47.75,47.75,47.31,47.45,20118.98323418064,31.4562,31.4562,31.1663,31.2586,20118.9832
2008-11-19 10:40:00,47.47,47.59,47.22,47.22,16873.98593834505,31.2717,31.3508,31.107,31.107,16873.9859
2008-11-19 10:45:00,47.2,47.23,46.76,46.77,20767.98269334776,31.0939,31.1136,30.804,30.8106,20767.9827
2008-11-19 10:50:00,46.83,47.02,46.72,46.85,19578.15035154137,30.8501,30.9753,30.7777,30.8633,19578.1504
2008-11-19 10:55:00,46.8,46.8,46.33,46.44,23255.81395348837,30.8304,30.8304,30.5207,30.5932,23255.814
2008-11-19 11:00:00,46.4,46.48,46.34,46.41,23255.81395348837,30.5669,30.6196,30.5273,30.5734,23255.814
2008-11-19 11:05:00,46.43,46.67,46.38,46.67,13737.155219037317,30.5866,30.7447,30.5537,30.7447,13737.1552
2008-11-19 11:10:00,46.64,46.74,46.48,46.5,7355.327203893997,30.725,30.7908,30.6196,30.6327,7355.3272
2008-11-19 11:15:00,46.47,46.79,46.23,46.65,25419.145484045428,30.613,30.8238,30.4549,30.7315,25419.1455
2008-11-19 11:20:00,46.61,46.7,46.32,46.32,19253.65062195781,30.7052,30.7645,30.5142,30.5142,19253.6506
2008-11-19 11:25:00,46.35,46.35,45.82,45.87,43266.630611141154,30.5339,30.5339,30.1848,30.2177,43266.6306
2008-11-19 11:30:00,45.84,46.13,45.78,46.07,25743.645213628988,30.1979,30.389,30.1584,30.3495,25743.6452
2008-11-19 11:35:00,46.02,46.15,45.88,46.08,24445.64629529475,30.3165,30.4022,30.2243,30.356,24445.6463
2008-11-19 11:40:00,46.16,46.39,46.09,46.39,20118.98323418064,30.4087,30.5603,30.3626,30.5603,20118.9832
2008-11-19 11:45:00,46.39,46.39,46.1,46.28,10492.15792320173,30.5603,30.5603,30.3692,30.4878,10492.1579
2008-11-19 11:50:00,46.32,46.71,46.32,46.66,12763.656030286642,30.5142,30.7711,30.5142,30.7381,12763.656
2008-11-19 11:55:00,46.69,46.79,46.59,46.59,12439.156300703082,30.7579,30.8238,30.692,30.692,12439.1563
2008-11-19 12:00:00,46.59,46.59,46.25,46.38,12222.823147647376,30.692,30.692,30.468,30.5537,12222.8231
2008-11-19 12:05:00,46.37,46.43,46.24,46.36,9843.158464034614,30.5471,30.5866,30.4614,30.5405,9843.1585
2008-11-19 12:10:00,46.41,46.41,46.1,46.35,9626.825310978908,30.5734,30.5734,30.3692,30.5339,9626.8253
2008-11-19 12:15:00,46.33,46.36,45.97,45.97,9518.658734451054,30.5207,30.5405,30.2836,30.2836,9518.6587
2008-11-19 12:20:00,45.94,46.15,45.94,45.98,9734.99188750676,30.2638,30.4022,30.2638,30.2902,9734.9919
2008-11-19 12:25:00,46.04,46.05,45.86,45.86,8328.826392644673,30.3297,30.3363,30.2111,30.2111,8328.8264
2008-11-19 12:30:00,45.94,45.98,45.78,45.98,7787.993510005408,30.2638,30.2902,30.1584,30.2902,7787.9935
2008-11-19 12:35:00,45.99,46.17,45.93,46.17,9626.825310978908,30.2968,30.4153,30.2572,30.4153,9626.8253
2008-11-19 12:40:00,46.15,46.26,46.11,46.2,12222.823147647376,30.4022,30.4746,30.3758,30.4351,12222.8231
2008-11-19 12:45:00,46.17,46.26,46.08,46.18,8436.992969172525,30.4153,30.4746,30.356,30.4219,8436.993
2008-11-19 12:50:00,46.13,46.17,45.95,46.03,10708.491076257436,30.389,30.4153,30.2704,30.3231,10708.4911
2008-11-19 12:55:00,46.04,46.23,45.93,46.22,6922.660897782585,30.3297,30.4549,30.2572,30.4483,6922.6609
2008-11-19 13:00:00,46.18,46.53,46.12,46.48,12006.489994591671,30.4219,30.6525,30.3824,30.6196,12006.49
2008-11-19 13:05:00,46.47,46.62,46.33,46.36,6165.494862087615,30.613,30.7118,30.5207,30.5405,6165.4949
2008-11-19 13:10:00,46.3,46.37,46.23,46.23,8761.492698756085,30.501,30.5471,30.4549,30.4549,8761.4927
2008-11-19 13:15:00,46.23,46.23,46.04,46.11,8977.82585181179,30.4549,30.4549,30.3297,30.3758,8977.8259
2008-11-19 13:20:00,46.14,46.2,45.99,46.04,9626.825310978908,30.3956,30.4351,30.2968,30.3297,9626.8253
2008-11-19 13:25:00,46.01,46.07,45.89,45.92,10492.15792320173,30.3099,30.3495,30.2309,30.2506,10492.1579
2008-11-19 13:30:00,45.89,45.96,45.8,45.83,8761.492698756085,30.2309,30.277,30.1716,30.1914,8761.4927
2008-11-19 13:35:00,45.84,46.06,45.69,46.04,13845.32179556517,30.1979,30.3429,30.0991,30.3297,13845.3218
2008-11-19 13:40:00,46.03,46.23,46.01,46.17,10708.491076257436,30.3231,30.4549,30.3099,30.4153,10708.4911
2008-11-19 13:45:00,46.18,46.33,46.17,46.25,10059.491617090318,30.4219,30.5207,30.4153,30.468,10059.4916
2008-11-19 13:50:00,46.23,46.39,46.04,46.39,11465.657111952409,30.4549,30.5603,30.3297,30.5603,11465.6571
2008-11-19 13:55:00,46.39,46.63,46.35,46.36,17522.98539751217,30.5603,30.7184,30.5339,30.5405,17522.9854
2008-11-19 14:00:00,46.34,46.34,45.95,45.95,40778.79935100054,30.5273,30.5273,30.2704,30.2704,40778.7994
2008-11-19 14:05:00,46.01,46.06,45.72,46.02,25743.645213628988,30.3099,30.3429,30.1189,30.3165,25743.6452
2008-11-19 14:10:00,46.05,46.31,46.02,46.24,11249.3239588967,30.3363,30.5076,30.3165,30.4614,11249.324
2008-11-19 14:15:00,46.2,46.2,45.82,45.85,14602.48783126014,30.4351,30.4351,30.1848,30.2045,14602.4878
2008-11-19 14:20:00,45.78,45.88,45.61,45.61,20767.98269334776,30.1584,30.2243,30.0464,30.0464,20767.9827
2008-11-19 14:25:00,45.63,46.01,45.63,45.64,31260.140616549485,30.0596,30.3099,30.0596,30.0662,31260.1406
2008-11-19 14:30:00,45.65,45.78,45.36,45.36,43915.630070308274,30.0728,30.1584,29.8817,29.8817,43915.6301
2008-11-19 14:35:00,45.36,45.49,45.17,45.38,33315.30557057869,29.8817,29.9674,29.7566,29.8949,33315.3056
2008-11-19 14:40:00,45.37,45.79,45.3,45.66,38615.46782044348,29.8883,30.165,29.8422,30.0794,38615.4678
2008-11-19 14:45:00,45.72,46.14,45.54,45.85,52028.12330989724,30.1189,30.3956,30.0003,30.2045,52028.1233
2008-11-19 14:50:00,45.86,45.98,45.7,45.77,45538.128718226064,30.2111,30.2902,30.1057,30.1518,45538.1287
2008-11-19 14:55:00,45.75,45.82,45.45,45.7,30394.808004326664,30.1387,30.1848,29.941,30.1057,30394.808
2008-11-19 15:00:00,45.68,45.69,45.32,45.57,39264.4672796106,30.0925,30.0991,29.8554,30.0201,39264.4673
2008-11-19 15:05:00,45.58,45.72,45.36,45.59,80800.43266630611,30.0267,30.1189,29.8817,30.0333,80800.4327
2008-11-19 15:10:00,45.56,45.68,45.3,45.4,73120.60573282855,30.0135,30.0925,29.8422,29.9081,73120.6057
2008-11-19 15:15:00,45.45,45.45,44.88,44.9,54191.454840454295,29.941,29.941,29.5655,29.5787,54191.4548
2008-11-19 15:20:00,44.88,44.97,44.67,44.8,71498.10708491076,29.5655,29.6248,29.4272,29.5128,71498.1071
2008-11-19 15:25:00,44.8,45.02,44.7,44.9,61005.94916170903,29.5128,29.6578,29.4469,29.5787,61005.9492
2008-11-19 15:30:00,44.9,44.97,44.51,44.97,48999.45916711736,29.5787,29.6248,29.3218,29.6248,48999.4592
2008-11-19 15:35:00,45.0,45.0,44.22,44.24,61005.94916170903,29.6446,29.6446,29.1307,29.1439,61005.9492
2008-11-19 15:40:00,44.22,44.49,44.03,44.07,93888.58842617631,29.1307,29.3086,29.0056,29.0319,93888.5884
2008-11-19 15:45:00,44.07,44.08,43.57,43.87,93239.5889670092,29.0319,29.0385,28.7025,28.9002,93239.589
2008-11-19 15:50:00,43.87,44.01,43.68,43.85,103948.08004326664,28.9002,28.9924,28.775,28.887,103948.08
2008-11-19 15:55:00,43.84,43.88,43.29,43.55,186803.677663602,28.8804,28.9068,28.5181,28.6894,186803.6777
2008-11-20 09:30:00,42.99,43.35,42.53,42.98,84910.76257436452,28.3205,28.5576,28.0174,28.3139,84910.7626
2008-11-20 09:35:00,42.97,42.97,42.3,42.43,42942.1308815576,28.3073,28.3073,27.8659,27.9515,42942.1309
2008-11-20 09:40:00,42.43,42.43,41.73,41.81,39264.4672796106,27.9515,27.9515,27.4904,27.5431,39264.4673
2008-11-20 09:45:00,41.75,42.06,41.61,41.82,42401.29799891833,27.5036,27.7078,27.4114,27.5497,42401.298
2008-11-20 09:50:00,41.82,42.12,41.65,41.67,45646.29529475392,27.5497,27.7473,27.4377,27.4509,45646.2953
2008-11-20 09:55:00,41.68,41.86,41.36,41.47,51703.62358031368,27.4575,27.576,27.2467,27.3191,51703.6236
2008-11-20 10:00:00,41.44,41.62,41.16,41.24,56571.11952406706,27.2994,27.4179,27.1149,27.1676,56571.1195
2008-11-20 10:05:00,41.28,41.63,41.03,41.03,69226.60897782585,27.194,27.4245,27.0293,27.0293,69226.609
2008-11-20 10:10:00,41.04,41.21,40.73,41.06,64683.61276365603,27.0359,27.1478,26.8316,27.049,64683.6128
2008-11-20 10:15:00,41.05,41.13,40.65,40.99,51054.62412114657,27.0424,27.0951,26.7789,27.0029,51054.6241
2008-11-20 10:20:00,40.96,41.82,40.96,41.31,66306.11141157382,26.9832,27.5497,26.9832,27.2137,66306.1114
2008-11-20 10:25:00,41.38,41.71,41.18,41.68,42401.29799891833,27.2598,27.4772,27.1281,27.4575,42401.298
2008-11-20 10:30:00,41.65,42.29,41.65,42.06,56030.2866414278,27.4377,27.8593,27.4377,27.7078,56030.2866
2008-11-20 10:35:00,42.01,42.05,41.78,41.83,77555.43537047053,27.6749,27.7012,27.5233,27.5563,77555.4354
2008-11-20 10:40:00,41.89,42.55,41.8,42.5,52460.78961600865,27.5958,28.0306,27.5365,27.9977,52460.7896
2008-11-20 10:45:00,42.56,43.1,42.51,42.7,68469.44294213087,28.0372,28.3929,28.0042,28.1294,68469.4429
2008-11-20 10:50:00,42.66,42.71,42.27,42.69,44348.29637641968,28.1031,28.136,27.8461,28.1228,44348.2964
2008-11-20 10:55:00,42.75,42.89,42.31,42.89,42617.63115197404,28.1623,28.2546,27.8725,28.2546,42617.6312
2008-11-20 11:00:00,42.92,43.66,42.92,43.46,89237.42563547863,28.2743,28.7618,28.2743,28.6301,89237.4256
2008-11-20 11:05:00,43.48,43.57,42.88,42.91,38182.80151433207,28.6432,28.7025,28.248,28.2678,38182.8015
2008-11-20 11:10:00,42.9,43.64,42.69,43.41,47593.29367225527,28.2612,28.7487,28.1228,28.5971,47593.2937
2008-11-20 11:15:00,43.43,43.58,42.91,43.03,29313.14223904813,28.6103,28.7091,28.2678,28.3468,29313.1422
2008-11-20 11:20:00,43.03,43.12,42.46,42.46,42509.46457544619,28.3468,28.4061,27.9713,27.9713,42509.4646
2008-11-20 11:25:00,42.48,42.88,42.4,42.83,30611.141157382368,27.9845,28.248,27.9318,28.215,30611.1412
2008-11-20 11:30:00,42.84,42.86,42.25,42.5,21200.648999459165,28.2216,28.2348,27.833,27.9977,21200.649
2008-11-20 11:35:00,42.5,42.88,42.27,42.64,21741.48188209843,27.9977,28.248,27.8461,28.0899,21741.4819
2008-11-20 11:40:00,42.54,42.73,42.31,42.69,15035.154137371552,28.024,28.1492,27.8725,28.1228,15035.1541
2008-11-20 11:45:00,42.78,42.78,42.13,42.48,19686.316928069227,28.1821,28.1821,27.7539,27.9845,19686.3169
2008-11-20 11:50:00,42.45,42.5,42.18,42.38,21849.648458626285,27.9647,27.9977,27.7869,27.9186,21849.6485
2008-11-20 11:55:00,42.37,42.58,42.12,42.16,46403.46133044889,27.912,28.0504,27.7473,27.7737,46403.4613
2008-11-20 12:00:00,42.15,42.15,41.68,41.85,61114.11573823688,27.7671,27.7671,27.4575,27.5695,61114.1157
2008-11-20 12:05:00,41.84,42.23,41.79,41.83,32125.47322877231,27.5629,27.8198,27.5299,27.5563,32125.4732
2008-11-20 12:10:00,41.83,42.52,41.81,42.36,39372.633856138455,27.5563,28.0108,27.5431,27.9054,39372.6339
2008-11-20 12:15:00,42.43,42.65,42.26,42.44,25959.97836668469,27.9515,28.0965,27.8396,27.9581,25959.9784
2008-11-20 12:20:00,42.53,43.19,42.5,42.98,43699.29691725257,28.0174,28.4522,27.9977,28.3139,43699.2969
2008-11-20 12:25:00,42.94,43.59,42.91,43.54,89670.09194159004,28.2875,28.7157,28.2678,28.6828,89670.0919
2008-11-20 12:30:00,43.53,43.95,43.42,43.68,168956.19253650622,28.6762,28.9529,28.6037,28.775,168956.1925
2008-11-20 12:35:00,43.69,43.81,43.45,43.68,57977.28501892915,28.7816,28.8606,28.6235,28.775,57977.285
2008-11-20 12:40:00,43.7,43.82,43.51,43.65,42076.79826933477,28.7882,28.8672,28.663,28.7552,42076.7983
2008-11-20 12:45:00,43.64,44.15,43.51,44.07,47809.626825310974,28.7487,29.0846,28.663,29.0319,47809.6268
2008-11-20 12:50:00,44.1,44.37,43.88,43.96,78961.60086533261,29.0517,29.2296,28.9068,28.9595,78961.6009
2008-11-20 12:55:00,43.91,43.92,43.54,43.59,35478.63710113575,28.9265,28.9331,28.6828,28.7157,35478.6371
2008-11-20 13:00:00,43.56,43.56,43.17,43.33,31043.80746349378,28.696,28.696,28.439,28.5444,31043.8075
2008-11-20 13:05:00,43.25,43.55,43.24,43.46,29745.808545159543,28.4917,28.6894,28.4851,28.6301,29745.8085
2008-11-20 13:10:00,43.49,43.57,43.13,43.38,31368.307193077337,28.6498,28.7025,28.4127,28.5774,31368.3072
2008-11-20 13:15:00,43.37,43.65,43.04,43.07,55164.95402920497,28.5708,28.7552,28.3534,28.3732,55164.954
2008-11-20 13:20:00,43.06,43.21,42.57,43.09,72796.10600324499,28.3666,28.4654,28.0438,28.3863,72796.106
2008-11-20 13:25:00,43.12,43.35,42.77,42.85,35370.470524607896,28.4061,28.5576,28.1755,28.2282,35370.4705
2008-11-20 13:30:00,42.77,43.19,42.7,43.14,40129.79989183342,28.1755,28.4522,28.1294,28.4193,40129.7999
2008-11-20 13:35:00,43.08,43.09,42.31,42.67,45213.62898864251,28.3797,28.3863,27.8725,28.1096,45213.629
2008-11-20 13:40:00,42.64,42.82,42.54,42.66,35586.8036776636,28.0899,28.2085,28.024,28.1031,35586.8037
2008-11-20 13:45:00,42.63,42.8,42.56,42.68,35045.97079502434,28.0833,28.1953,28.0372,28.1162,35045.9708
2008-11-20 13:50:00,42.69,42.83,42.54,42.67,40021.63331530557,28.1228,28.215,28.024,28.1096,40021.6333
2008-11-20 13:55:00,42.66,42.89,42.42,42.82,36343.96971335857,28.1031,28.2546,27.945,28.2085,36343.9697
2008-11-20 14:00:00,42.82,42.88,42.32,42.38,51703.62358031368,28.2085,28.248,27.8791,27.9186,51703.6236
2008-11-20 14:05:00,42.38,42.66,42.27,42.35,25959.97836668469,27.9186,28.1031,27.8461,27.8988,25959.9784
2008-11-20 14:10:00,42.31,42.49,42.31,42.43,26068.14494321255,27.8725,27.9911,27.8725,27.9515,26068.1449
2008-11-20 14:15:00,42.43,42.54,41.87,41.93,29421.308815575987,27.9515,28.024,27.5826,27.6222,29421.3088
2008-11-20 14:20:00,41.97,42.42,41.92,42.26,22931.31422390481,27.6485,27.945,27.6156,27.8396,22931.3142
2008-11-20 14:25:00,42.24,42.27,41.7,41.76,22282.314764737694,27.8264,27.8461,27.4706,27.5102,22282.3148
2008-11-20 14:30:00,41.78,42.01,41.68,41.74,18388.31800973499,27.5233,27.6749,27.4575,27.497,18388.318
2008-11-20 14:35:00,41.8,42.11,41.72,41.96,21308.81557598702,27.5365,27.7407,27.4838,27.6419,21308.8156
2008-11-20 14:40:00,42.03,42.14,41.82,41.86,45429.96214169821,27.688,27.7605,27.5497,27.576,45429.9621
2008-11-20 14:45:00,41.85,41.91,41.41,41.65,59058.95078420768,27.5695,27.609,27.2796,27.4377,59058.9508
2008-11-20 14:50:00,41.67,41.78,41.33,41.33,29962.14169821525,27.4509,27.5233,27.2269,27.2269,29962.1417
2008-11-20 14:55:00,41.41,41.56,41.24,41.54,28988.64250946457,27.2796,27.3784,27.1676,27.3652,28988.6425
2008-11-20 15:00:00,41.48,41.97,41.33,41.35,49215.79232017307,27.3257,27.6485,27.2269,27.2401,49215.7923
2008-11-20 15:05:00,41.38,41.6,41.29,41.57,33315.30557057869,27.2598,27.4048,27.2005,27.385,33315.3056
2008-11-20 15:10:00,41.58,41.83,41.31,41.4,42076.79826933477,27.3916,27.5563,27.2137,27.273,42076.7983
2008-11-20 15:15:00,41.4,41.52,41.14,41.29,89453.75878853434,27.273,27.3521,27.1017,27.2005,89453.7588
2008-11-20 15:20:00,41.29,41.48,40.91,40.97,116928.06922660898,27.2005,27.3257,26.9502,26.9897,116928.0692
2008-11-20 15:25:00,40.97,41.18,40.91,40.92,80692.26608977826,26.9897,27.1281,26.9502,26.9568,80692.2661
2008-11-20 15:30:00,40.91,41.12,40.71,40.76,57111.952406706325,26.9502,27.0886,26.8185,26.8514,57111.9524
2008-11-20 15:35:00,40.72,40.93,40.13,40.13,75175.77068685775,26.825,26.9634,26.4364,26.4364,75175.7707
2008-11-20 15:40:00,40.15,40.21,39.43,39.59,322877.23093564087,26.4496,26.4891,25.9752,26.0806,322877.2309
2008-11-20 15:45:00,39.6,39.99,39.6,39.66,148188.20984315846,26.0872,26.3441,26.0872,26.1268,148188.2098
2008-11-20 15:50:00,39.66,39.74,39.12,39.2,159221.20064899945,26.1268,26.1795,25.771,25.8237,159221.2006
2008-11-20 15:55:00,39.22,39.26,38.33,38.52,328069.2266089778,25.8369,25.8632,25.2506,25.3758,328069.2266
2008-11-21 09:30:00,39.48,40.57,39.39,40.33,196430.5029745809,26.0082,26.7262,25.9489,26.5681,196430.503
2008-11-21 09:35:00,40.28,40.43,40.0,40.07,84694.42942130881,26.5352,26.634,26.3507,26.3968,84694.4294
2008-11-21 09:40:00,40.0,40.02,39.56,39.98,88696.59275283937,26.3507,26.3639,26.0609,26.3376,88696.5928
2008-11-21 09:45:00,39.97,40.17,39.93,39.98,82314.76473769605,26.331,26.4627,26.3046,26.3376,82314.7647
2008-11-21 09:50:00,39.98,40.08,39.43,39.52,62520.28123309897,26.3376,26.4034,25.9752,26.0345,62520.2812
2008-11-21 09:55:00,39.5,39.63,39.25,39.47,87398.59383450514,26.0214,26.107,25.8567,26.0016,87398.5938
2008-11-21 10:00:00,39.47,39.58,39.19,39.37,69875.60843699297,26.0016,26.0741,25.8171,25.9357,69875.6084
2008-11-21 10:05:00,39.36,40.08,39.36,39.8,96160.08653326122,25.9291,26.4034,25.9291,26.219,96160.0865
2008-11-21 10:10:00,39.82,39.85,39.31,39.36,76149.26987560843,26.2322,26.2519,25.8962,25.9291,76149.2699
2008-11-21 10:15:00,39.35,39.35,39.0,39.1,59707.9502433748,25.9225,25.9225,25.692,25.7578,59707.9502
2008-11-21 10:20:00,39.02,39.75,39.01,39.4,61654.94862087615,25.7051,26.186,25.6986,25.9555,61654.9486
2008-11-21 10:25:00,39.37,39.61,39.19,39.3,36019.469983775016,25.9357,26.0938,25.8171,25.8896,36019.47
2008-11-21 10:30:00,39.32,39.58,39.09,39.16,25419.145484045428,25.9028,26.0741,25.7513,25.7974,25419.1455
2008-11-21 10:35:00,39.17,39.79,39.16,39.5,32558.13953488372,25.804,26.2124,25.7974,26.0214,32558.1395
2008-11-21 10:40:00,39.54,39.57,39.32,39.4,36127.63656030287,26.0477,26.0675,25.9028,25.9555,36127.6366
2008-11-21 10:45:00,39.38,39.79,39.35,39.44,27041.64413196322,25.9423,26.2124,25.9225,25.9818,27041.6441
2008-11-21 10:50:00,39.4,39.51,39.21,39.28,20227.14981070849,25.9555,26.0279,25.8303,25.8764,20227.1498
2008-11-21 10:55:00,39.33,39.35,38.83,39.0,21308.81557598702,25.9094,25.9225,25.58,25.692,21308.8156
2008-11-21 11:00:00,39.01,39.17,38.65,38.68,22174.14818820984,25.6986,25.804,25.4614,25.4812,22174.1482
2008-11-21 11:05:00,38.69,39.04,38.55,39.0,41535.96538669551,25.4877,25.7183,25.3955,25.692,41535.9654
2008-11-21 11:10:00,39.03,39.48,38.99,39.23,23688.480259599783,25.7117,26.0082,25.6854,25.8435,23688.4803
2008-11-21 11:15:00,39.24,39.4,38.98,39.4,26284.478096268253,25.8501,25.9555,25.6788,25.9555,26284.4781
2008-11-21 11:20:00,39.4,39.73,39.31,39.62,27906.97674418605,25.9555,26.1729,25.8962,26.1004,27906.9767
2008-11-21 11:25:00,39.64,39.73,39.47,39.61,21416.98215251488,26.1136,26.1729,26.0016,26.0938,21416.9822
2008-11-21 11:30:00,39.6,39.81,39.57,39.59,20227.14981070849,26.0872,26.2256,26.0675,26.0806,20227.1498
2008-11-21 11:35:00,39.64,39.69,39.28,39.45,37209.3023255814,26.1136,26.1465,25.8764,25.9884,37209.3023
2008-11-21 11:40:00,39.51,39.72,39.44,39.53,24770.14602487831,26.0279,26.1663,25.9818,26.0411,24770.146
2008-11-21 11:45:00,39.54,39.6,39.25,39.29,30935.640886965928,26.0477,26.0872,25.8567,25.883,30935.6409
2008-11-21 11:50:00,39.29,39.37,39.01,39.06,29313.14223904813,25.883,25.9357,25.6986,25.7315,29313.1422
2008-11-21 11:55:00,39.05,39.32,38.9,39.02,33639.80530016225,25.7249,25.9028,25.6261,25.7051,33639.8053
2008-11-21 12:00:00,39.04,39.14,38.79,39.11,32558.13953488372,25.7183,25.7842,25.5536,25.7644,32558.1395
2008-11-21 12:05:00,39.13,39.48,39.02,39.24,25851.81179015684,25.7776,26.0082,25.7051,25.8501,25851.8118
2008-11-21 12:10:00,39.3,39.31,38.97,39.04,19037.317468902107,25.8896,25.8962,25.6722,25.7183,19037.3175
2008-11-21 12:15:00,39.03,39.25,38.84,38.84,19361.817198485667,25.7117,25.8567,25.5866,25.5866,19361.8172
2008-11-21 12:20:00,38.78,39.17,38.78,39.03,19145.484045429963,25.547,25.804,25.547,25.7117,19145.484
2008-11-21 12:25:00,39.03,39.25,39.03,39.21,12439.156300703082,25.7117,25.8567,25.7117,25.8303,12439.1563
2008-11-21 12:30:00,39.24,39.57,39.11,39.44,12763.656030286642,25.8501,26.0675,25.7644,25.9818,12763.656
2008-11-21 12:35:00,39.45,39.67,39.34,39.49,27582.47701460249,25.9884,26.1333,25.9159,26.0148,27582.477
2008-11-21 12:40:00,39.48,39.69,39.31,39.53,25094.64575446187,26.0082,26.1465,25.8962,26.0411,25094.6458
2008-11-21 12:45:00,39.49,39.63,39.29,39.32,14061.654948620877,26.0148,26.107,25.883,25.9028,14061.6549
2008-11-21 12:50:00,39.31,39.65,39.29,39.55,9626.825310978908,25.8962,26.1202,25.883,26.0543,9626.8253
2008-11-21 12:55:00,39.51,39.65,39.39,39.39,22606.814494321254,26.0279,26.1202,25.9489,25.9489,22606.8145
2008-11-21 13:00:00,39.41,39.45,39.0,39.05,34072.47160627366,25.9621,25.9884,25.692,25.7249,34072.4716
2008-11-21 13:05:00,39.06,39.11,38.88,39.04,45646.29529475392,25.7315,25.7644,25.6129,25.7183,45646.2953
2008-11-21 13:10:00,39.04,39.22,38.99,39.08,35262.30394808004,25.7183,25.8369,25.6854,25.7447,35262.3039
2008-11-21 13:15:00,39.08,39.18,38.85,38.97,25419.145484045428,25.7447,25.8105,25.5932,25.6722,25419.1455
2008-11-21 13:20:00,38.94,38.94,38.61,38.63,28123.30989724175,25.6524,25.6524,25.435,25.4482,28123.3099
2008-11-21 13:25:00,38.64,38.76,38.54,38.76,14818.820984315846,25.4548,25.5339,25.3889,25.5339,14818.821
2008-11-21 13:30:00,38.79,38.9,38.69,38.69,14602.48783126014,25.5536,25.6261,25.4877,25.4877,14602.4878
2008-11-21 13:35:00,38.63,38.76,38.54,38.71,17414.818820984314,25.4482,25.5339,25.3889,25.5009,17414.8188
2008-11-21 13:40:00,38.67,39.15,38.66,39.0,21308.81557598702,25.4746,25.7908,25.468,25.692,21308.8156
2008-11-21 13:45:00,39.0,39.07,38.79,38.82,13845.32179556517,25.692,25.7381,25.5536,25.5734,13845.3218
2008-11-21 13:50:00,38.84,38.9,38.71,38.81,21957.815035154137,25.5866,25.6261,25.5009,25.5668,21957.815
2008-11-21 13:55:00,38.81,38.86,38.46,38.5,31584.640346133045,25.5668,25.5997,25.3362,25.3626,31584.6403
2008-11-21 14:00:00,38.46,39.16,38.41,39.12,33747.9718766901,25.3362,25.7974,25.3033,25.771,33747.9719
2008-11-21 14:05:00,39.12,39.25,38.96,39.0,32341.806381828013,25.771,25.8567,25.6656,25.692,32341.8064
2008-11-21 14:10:00,39.0,39.2,38.99,39.1,31368.307193077337,25.692,25.8237,25.6854,25.7578,31368.3072
2008-11-21 14:15:00,39.1,39.12,38.86,39.02,33207.13899405084,25.7578,25.771,25.5997,25.7051,33207.139
2008-11-21 14:20:00,39.04,39.32,39.04,39.12,55813.95348837209,25.7183,25.9028,25.7183,25.771,55813.9535
2008-11-21 14:25:00,39.09,39.2,38.97,38.98,25959.97836668469,25.7513,25.8237,25.6722,25.6788,25959.9784
2008-11-21 14:30:00,38.92,38.96,38.7,38.73,27582.47701460249,25.6393,25.6656,25.4943,25.5141,27582.477
2008-11-21 14:35:00,38.67,38.88,38.54,38.83,33964.30502974581,25.4746,25.6129,25.3889,25.58,33964.305
2008-11-21 14:40:00,38.82,38.92,38.37,38.85,37209.3023255814,25.5734,25.6393,25.2769,25.5932,37209.3023
2008-11-21 14:45:00,38.86,39.27,38.84,39.03,42833.96430502975,25.5997,25.8698,25.5866,25.7117,42833.9643
2008-11-21 14:50:00,39.04,39.27,39.0,39.12,99945.91671173608,25.7183,25.8698,25.692,25.771,99945.9167
2008-11-21 14:55:00,39.12,39.28,38.75,38.95,58626.28447809627,25.771,25.8764,25.5273,25.659,58626.2845
2008-11-21 15:00:00,38.96,39.61,38.95,39.51,55056.78745267712,25.6656,26.0938,25.659,26.0279,55056.7875
2008-11-21 15:05:00,39.53,39.94,39.43,39.56,52460.78961600865,26.0411,26.3112,25.9752,26.0609,52460.7896
2008-11-21 15:10:00,39.52,40.33,39.43,40.28,100486.74959437532,26.0345,26.5681,25.9752,26.5352,100486.7496
2008-11-21 15:15:00,40.29,40.3,39.79,40.1,56030.2866414278,26.5418,26.5484,26.2124,26.4166,56030.2866
2008-11-21 15:20:00,40.09,40.16,39.59,39.88,44456.462952947535,26.41,26.4561,26.0806,26.2717,44456.463
2008-11-21 15:25:00,39.86,40.16,39.71,40.02,97458.08545159546,26.2585,26.4561,26.1597,26.3639,97458.0855
2008-11-21 15:30:00,40.02,40.58,39.85,40.43,73228.77230935641,26.3639,26.7328,26.2519,26.634,73228.7723
2008-11-21 15:35:00,40.47,40.79,40.36,40.54,72796.10600324499,26.6604,26.8712,26.5879,26.7065,72796.106
2008-11-21 15:40:00,40.54,40.72,40.17,40.23,150027.04164413197,26.7065,26.825,26.4627,26.5023,150027.0416
2008-11-21 15:45:00,40.22,40.67,39.93,40.62,140941.04921579233,26.4957,26.7921,26.3046,26.7592,140941.0492
2008-11-21 15:50:00,40.63,41.19,40.35,41.09,172093.02325581395,26.7658,27.1347,26.5813,27.0688,172093.0233
2008-11-21 15:55:00,41.09,41.48,41.0,41.14,343320.7138994051,27.0688,27.3257,27.0095,27.1017,343320.7139
2008-11-24 09:30:00,42.53,42.53,41.73,42.07,76473.76960519199,28.0174,28.0174,27.4904,27.7144,76473.7696
2008-11-24 09:35:00,42.09,42.14,41.72,41.87,63061.11411573824,27.7276,27.7605,27.4838,27.5826,63061.1141
2008-11-24 09:40:00,41.82,42.16,41.6,42.06,75175.77068685775,27.5497,27.7737,27.4048,27.7078,75175.7707
2008-11-24 09:45:00,42.04,42.68,41.96,42.6,84478.09626825311,27.6946,28.1162,27.6419,28.0635,84478.0963
2008-11-24 09:50:00,42.66,42.86,42.03,42.16,99945.91671173608,28.1031,28.2348,27.688,27.7737,99945.9167
2008-11-24 09:55:00,42.22,42.67,42.1,42.66,61438.61546782044,27.8132,28.1096,27.7341,28.1031,61438.6155
2008-11-24 10:00:00,42.66,43.05,42.63,42.92,44023.79664683613,28.1031,28.36,28.0833,28.2743,44023.7966
2008-11-24 10:05:00,42.91,42.97,42.52,42.96,33964.30502974581,28.2678,28.3073,28.0108,28.3007,33964.305
2008-11-24 10:10:00,42.97,43.28,42.96,43.16,43374.797187669006,28.3073,28.5115,28.3007,28.4324,43374.7972
2008-11-24 10:15:00,43.2,43.2,42.92,42.99,65224.445646295295,28.4588,28.4588,28.2743,28.3205,65224.4456
2008-11-24 10:20:00,43.04,43.19,42.98,43.06,59816.11681990265,28.3534,28.4522,28.3139,28.3666,59816.1168
2008-11-24 10:25:00,43.05,43.47,43.04,43.41,67063.27744726879,28.36,28.6367,28.3534,28.5971,67063.2774
2008-11-24 10:30:00,43.41,43.98,43.41,43.76,45646.29529475392,28.5971,28.9726,28.5971,28.8277,45646.2953
2008-11-24 10:35:00,43.76,43.76,43.28,43.36,44240.12979989183,28.8277,28.8277,28.5115,28.5642,44240.1298
2008-11-24 10:40:00,43.33,43.55,43.31,43.51,27041.64413196322,28.5444,28.6894,28.5313,28.663,27041.6441
2008-11-24 10:45:00,43.42,43.61,43.06,43.08,52352.6230394808,28.6037,28.7289,28.3666,28.3797,52352.623
2008-11-24 10:50:00,43.07,43.12,42.78,42.84,44780.9626825311,28.3732,28.4061,28.1821,28.2216,44780.9627
2008-11-24 10:55:00,42.81,43.04,42.71,43.04,34613.30448891292,28.2019,28.3534,28.136,28.3534,34613.3045
2008-11-24 11:00:00,43.05,43.17,42.9,43.05,21633.315305570577,28.36,28.439,28.2612,28.36,21633.3153
2008-11-24 11:05:00,43.07,43.21,43.02,43.08,39588.96700919416,28.3732,28.4654,28.3402,28.3797,39588.967
2008-11-24 11:10:00,43.05,43.09,42.86,43.04,24878.312601406164,28.36,28.3863,28.2348,28.3534,24878.3126
2008-11-24 11:15:00,43.01,43.22,42.99,43.11,46511.62790697674,28.3336,28.472,28.3205,28.3995,46511.6279
2008-11-24 11:20:00,43.12,43.52,43.05,43.43,31909.1400757166,28.4061,28.6696,28.36,28.6103,31909.1401
2008-11-24 11:25:00,43.45,43.55,43.16,43.16,17631.15197404002,28.6235,28.6894,28.4324,28.4324,17631.152
2008-11-24 11:30:00,43.21,43.23,43.04,43.1,19902.65008112493,28.4654,28.4786,28.3534,28.3929,19902.6501
2008-11-24 11:35:00,43.08,43.42,43.04,43.23,36019.469983775016,28.3797,28.6037,28.3534,28.4786,36019.47
2008-11-24 11:40:00,43.32,43.39,43.05,43.33,32341.806381828013,28.5378,28.584,28.36,28.5444,32341.8064
2008-11-24 11:45:00,43.32,43.77,43.23,43.68,34937.80421849649,28.5378,28.8343,28.4786,28.775,34937.8042
2008-11-24 11:50:00,43.77,44.0,43.68,43.78,97241.75229853977,28.8343,28.9858,28.775,28.8409,97241.7523
2008-11-24 11:55:00,43.8,43.9,43.54,43.54,43591.13034072472,28.8541,28.9199,28.6828,28.6828,43591.1303
2008-11-24 12:00:00,43.58,43.72,43.24,43.31,34288.80475932937,28.7091,28.8014,28.4851,28.5313,34288.8048
2008-11-24 12:05:00,43.32,43.53,43.32,43.4,28231.47647376961,28.5378,28.6762,28.5378,28.5905,28231.4765
2008-11-24 12:10:00,43.43,43.43,42.88,43.05,37533.80205516495,28.6103,28.6103,28.248,28.36,37533.8021
2008-11-24 12:15:00,43.01,43.11,42.85,42.93,34937.80421849649,28.3336,28.3995,28.2282,28.2809,34937.8042
2008-11-24 12:20:00,42.89,42.91,42.53,42.65,20984.31584640346,28.2546,28.2678,28.0174,28.0965,20984.3158
2008-11-24 12:25:00,42.69,42.92,42.62,42.67,16765.819361817197,28.1228,28.2743,28.0767,28.1096,16765.8194
2008-11-24 12:30:00,42.64,42.89,42.63,42.8,23147.64737696052,28.0899,28.2546,28.0833,28.1953,23147.6474
2008-11-24 12:35:00,42.75,42.93,42.49,42.49,16765.819361817197,28.1623,28.2809,27.9911,27.9911,16765.8194
2008-11-24 12:40:00,42.52,42.94,42.43,42.91,15900.486749594374,28.0108,28.2875,27.9515,28.2678,15900.4867
2008-11-24 12:45:00,42.92,43.11,42.91,43.04,18063.81828015144,28.2743,28.3995,28.2678,28.3534,18063.8183
2008-11-24 12:50:00,43.05,43.2,43.0,43.08,25202.812330989724,28.36,28.4588,28.327,28.3797,25202.8123
2008-11-24 12:55:00,43.0,43.12,42.98,43.05,15251.487290427258,28.327,28.4061,28.3139,28.36,15251.4873
2008-11-24 13:00:00,43.05,43.21,43.03,43.12,13412.655489453758,28.36,28.4654,28.3468,28.4061,13412.6555
2008-11-24 13:05:00,43.04,43.11,42.91,42.98,10492.15792320173,28.3534,28.3995,28.2678,28.3139,10492.1579
2008-11-24 13:10:00,42.96,42.96,42.67,42.78,7571.660356949702,28.3007,28.3007,28.1096,28.1821,7571.6604
2008-11-24 13:15:00,42.75,42.85,42.61,42.83,9302.32558139535,28.1623,28.2282,28.0701,28.215,9302.3256
2008-11-24 13:20:00,42.82,42.92,42.74,42.78,14277.98810167658,28.2085,28.2743,28.1558,28.1821,14277.9881
2008-11-24 13:25:00,42.73,42.83,42.68,42.79,16549.486208761493,28.1492,28.215,28.1162,28.1887,16549.4862
2008-11-24 13:30:00,42.79,42.85,42.73,42.85,11357.490535424551,28.1887,28.2282,28.1492,28.2282,11357.4905
2008-11-24 13:35:00,42.77,42.81,42.61,42.67,12547.322877230936,28.1755,28.2019,28.0701,28.1096,12547.3229
2008-11-24 13:40:00,42.67,42.75,42.55,42.55,8004.326663061114,28.1096,28.1623,28.0306,28.0306,8004.3267
2008-11-24 13:45:00,42.54,42.65,42.41,42.57,10600.324499729582,28.024,28.0965,27.9384,28.0438,10600.3245
2008-11-24 13:50:00,42.57,42.67,42.55,42.67,7138.994050838291,28.0438,28.1096,28.0306,28.1096,7138.9941
2008-11-24 13:55:00,42.68,43.06,42.66,42.95,13304.488912925906,28.1162,28.3666,28.1031,28.2941,13304.4889
2008-11-24 14:00:00,42.99,42.99,42.62,42.71,9951.325040562466,28.3205,28.3205,28.0767,28.136,9951.325
2008-11-24 14:05:00,42.66,42.67,42.23,42.27,30070.308274743104,28.1031,28.1096,27.8198,27.8461,30070.3083
2008-11-24 14:10:00,42.31,42.43,42.17,42.21,20767.98269334776,27.8725,27.9515,27.7803,27.8066,20767.9827
2008-11-24 14:15:00,42.26,42.32,42.11,42.29,16224.986479177933,27.8396,27.8791,27.7407,27.8593,16224.9865
2008-11-24 14:20:00,42.31,42.68,42.3,42.66,22282.314764737694,27.8725,28.1162,27.8659,28.1031,22282.3148
2008-11-24 14:25:00,42.74,42.94,42.62,42.67,43591.13034072472,28.1558,28.2875,28.0767,28.1096,43591.1303
2008-11-24 14:30:00,42.66,43.1,42.66,42.95,57220.11898323418,28.1031,28.3929,28.1031,28.2941,57220.119
2008-11-24 14:35:00,43.04,43.42,42.96,43.29,23472.14710654408,28.3534,28.6037,28.3007,28.5181,23472.1471
2008-11-24 14:40:00,43.39,43.49,43.11,43.17,48242.29313142239,28.584,28.6498,28.3995,28.439,48242.2931
2008-11-24 14:45:00,43.16,43.21,42.95,42.96,44348.29637641968,28.4324,28.4654,28.2941,28.3007,44348.2964
2008-11-24 14:50:00,43.05,43.36,42.98,43.16,54299.62141698216,28.36,28.5642,28.3139,28.4324,54299.6214
2008-11-24 14:55:00,43.19,43.36,43.17,43.29,28880.475932936723,28.4522,28.5642,28.439,28.5181,28880.4759
2008-11-24 15:00:00,43.32,43.55,43.17,43.54,75500.27041644132,28.5378,28.6894,28.439,28.6828,75500.2704
2008-11-24 15:05:00,43.51,43.71,43.39,43.71,37317.46890210925,28.663,28.7948,28.584,28.7948,37317.4689
2008-11-24 15:10:00,43.73,43.73,43.43,43.53,55273.12060573282,28.8079,28.8079,28.6103,28.6762,55273.1206
2008-11-24 15:15:00,43.56,43.61,43.35,43.47,61763.115197404,28.696,28.7289,28.5576,28.6367,61763.1152
2008-11-24 15:20:00,43.45,43.64,43.22,43.3,47268.79394267171,28.6235,28.7487,28.472,28.5247,47268.7939
2008-11-24 15:25:00,43.3,43.55,43.29,43.45,84802.59599783666,28.5247,28.6894,28.5181,28.6235,84802.596
2008-11-24 15:30:00,43.45,43.5,43.23,43.39,67063.27744726879,28.6235,28.6564,28.4786,28.584,67063.2774
2008-11-24 15:35:00,43.38,43.83,43.35,43.73,51487.290427257976,28.5774,28.8738,28.5576,28.8079,51487.2904
2008-11-24 15:40:00,43.74,44.09,43.74,43.97,118658.73445105462,28.8145,29.0451,28.8145,28.966,118658.7345
2008-11-24 15:45:00,43.97,44.02,43.53,43.54,85127.09572742022,28.966,28.999,28.6762,28.6828,85127.0957
2008-11-24 15:50:00,43.56,43.64,42.76,43.29,143645.21362898863,28.696,28.7487,28.1689,28.5181,143645.2136
2008-11-24 15:55:00,43.29,43.51,42.95,43.1,125581.3953488372,28.5181,28.663,28.2941,28.3929,125581.3953
2008-11-25 09:30:00,43.95,44.39,43.72,44.03,58626.28447809627,28.9529,29.2427,28.8014,29.0056,58626.2845
2008-11-25 09:35:00,44.04,44.18,43.38,43.41,139859.3834505138,29.0122,29.1044,28.5774,28.5971,139859.3835
2008-11-25 09:40:00,43.45,43.71,43.24,43.44,57220.11898323418,28.6235,28.7948,28.4851,28.6169,57220.119
2008-11-25 09:45:00,43.44,43.74,43.32,43.69,103839.91346673876,28.6169,28.8145,28.5378,28.7816,103839.9135
2008-11-25 09:50:00,43.75,43.97,43.51,43.57,54840.454299621415,28.8211,28.966,28.663,28.7025,54840.4543
2008-11-25 09:55:00,43.54,43.58,43.2,43.54,53758.788534342886,28.6828,28.7091,28.4588,28.6828,53758.7885
2008-11-25 10:00:00,43.54,43.92,43.42,43.53,58301.78474851271,28.6828,28.9331,28.6037,28.6762,58301.7847
2008-11-25 10:05:00,43.62,43.96,43.61,43.83,55813.95348837209,28.7355,28.9595,28.7289,28.8738,55813.9535
2008-11-25 10:10:00,43.84,43.89,43.37,43.48,22390.48134126555,28.8804,28.9133,28.5708,28.6432,22390.4813
2008-11-25 10:15:00,43.56,43.75,43.31,43.72,31368.307193077337,28.696,28.8211,28.5313,28.8014,31368.3072
2008-11-25 10:20:00,43.72,43.76,43.22,43.22,26284.478096268253,28.8014,28.8277,28.472,28.472,26284.4781
2008-11-25 10:25:00,43.25,43.77,43.25,43.58,31151.974040021632,28.4917,28.8343,28.4917,28.7091,31151.974
2008-11-25 10:30:00,43.58,43.74,43.27,43.33,39588.96700919416,28.7091,28.8145,28.5049,28.5444,39588.967
2008-11-25 10:35:00,43.34,43.35,42.99,42.99,23039.480800432662,28.551,28.5576,28.3205,28.3205,23039.4808
2008-11-25 10:40:00,43.01,43.12,42.78,42.89,35045.97079502434,28.3336,28.4061,28.1821,28.2546,35045.9708
2008-11-25 10:45:00,42.86,42.86,42.48,42.48,27257.97728501893,28.2348,28.2348,27.9845,27.9845,27257.9773
2008-11-25 10:50:00,42.44,42.69,42.44,42.67,35586.8036776636,27.9581,28.1228,27.9581,28.1096,35586.8037
2008-11-25 10:55:00,42.73,42.9,42.67,42.8,31368.307193077337,28.1492,28.2612,28.1096,28.1953,31368.3072
2008-11-25 11:00:00,42.81,42.91,42.43,42.45,18171.98485667929,28.2019,28.2678,27.9515,27.9647,18171.9849
2008-11-25 11:05:00,42.43,42.43,42.08,42.27,15035.154137371552,27.9515,27.9515,27.721,27.8461,15035.1541
2008-11-25 11:10:00,42.27,42.48,42.21,42.27,28555.97620335316,27.8461,27.9845,27.8066,27.8461,28555.9762
2008-11-25 11:15:00,42.19,42.43,42.07,42.38,25310.978907517576,27.7934,27.9515,27.7144,27.9186,25310.9789
2008-11-25 11:20:00,42.41,42.64,42.34,42.58,18820.984315846403,27.9384,28.0899,27.8923,28.0504,18820.9843
2008-11-25 11:25:00,42.57,42.73,42.55,42.63,30070.308274743104,28.0438,28.1492,28.0306,28.0833,30070.3083
2008-11-25 11:30:00,42.61,42.72,42.52,42.56,20227.14981070849,28.0701,28.1426,28.0108,28.0372,20227.1498
2008-11-25 11:35:00,42.57,42.64,42.38,42.44,96376.41968631692,28.0438,28.0899,27.9186,27.9581,96376.4197
2008-11-25 11:40:00,42.44,42.69,42.44,42.67,96592.75283937262,27.9581,28.1228,27.9581,28.1096,96592.7528
2008-11-25 11:45:00,42.7,42.83,42.59,42.79,58734.45105462412,28.1294,28.215,28.0569,28.1887,58734.4511
2008-11-25 11:50:00,42.83,42.98,42.66,42.92,146890.21092482423,28.215,28.3139,28.1031,28.2743,146890.2109
2008-11-25 11:55:00,42.97,43.16,42.92,42.92,16333.153055705789,28.3073,28.4324,28.2743,28.2743,16333.1531
2008-11-25 12:00:00,42.94,42.97,42.72,42.76,27906.97674418605,28.2875,28.3073,28.1426,28.1689,27906.9767
2008-11-25 12:05:00,42.78,43.04,42.76,42.93,75500.27041644132,28.1821,28.3534,28.1689,28.2809,75500.2704
2008-11-25 12:10:00,43.08,43.08,42.71,42.8,56246.6197944835,28.3797,28.3797,28.136,28.1953,56246.6198
2008-11-25 12:15:00,42.78,42.99,42.75,42.96,26608.977825851813,28.1821,28.3205,28.1623,28.3007,26608.9778
2008-11-25 12:20:00,42.95,43.06,42.88,42.96,42833.96430502975,28.2941,28.3666,28.248,28.3007,42833.9643
2008-11-25 12:25:00,42.97,43.24,42.96,43.23,26608.977825851813,28.3073,28.4851,28.3007,28.4786,26608.9778
2008-11-25 12:30:00,43.23,43.29,43.04,43.08,21416.98215251488,28.4786,28.5181,28.3534,28.3797,21416.9822
2008-11-25 12:35:00,43.13,43.26,43.06,43.13,32017.306652244457,28.4127,28.4983,28.3666,28.4127,32017.3067
2008-11-25 12:40:00,43.07,43.13,42.93,42.98,31476.4737696052,28.3732,28.4127,28.2809,28.3139,31476.4738
2008-11-25 12:45:00,42.99,43.03,42.75,42.89,25635.478637101136,28.3205,28.3468,28.1623,28.2546,25635.4786
2008-11-25 12:50:00,42.85,42.92,42.71,42.73,20443.4829637642,28.2282,28.2743,28.136,28.1492,20443.483
2008-11-25 12:55:00,42.72,43.06,42.66,42.9,26825.31097890752,28.1426,28.3666,28.1031,28.2612,26825.311
2008-11-25 13:00:00,42.9,42.99,42.64,42.69,16657.652785289345,28.2612,28.3205,28.0899,28.1228,16657.6528
2008-11-25 13:05:00,42.69,42.89,42.66,42.8,60681.44943212547,28.1228,28.2546,28.1031,28.1953,60681.4494
2008-11-25 13:10:00,42.8,42.97,42.58,42.58,28772.30935640887,28.1953,28.3073,28.0504,28.0504,28772.3094
2008-11-25 13:15:00,42.6,42.65,42.34,42.53,33315.30557057869,28.0635,28.0965,27.8923,28.0174,33315.3056
2008-11-25 13:20:00,42.54,42.69,42.42,42.42,18820.984315846403,28.024,28.1228,27.945,27.945,18820.9843
2008-11-25 13:25:00,42.41,42.92,42.36,42.85,13737.155219037317,27.9384,28.2743,27.9054,28.2282,13737.1552
2008-11-25 13:30:00,42.88,43.09,42.82,42.9,17090.319091400757,28.248,28.3863,28.2085,28.2612,17090.3191
2008-11-25 13:35:00,42.92,43.12,42.91,43.04,13628.988642509465,28.2743,28.4061,28.2678,28.3534,13628.9886
2008-11-25 13:40:00,43.08,43.13,42.84,42.88,17739.318550567874,28.3797,28.4127,28.2216,28.248,17739.3186
2008-11-25 13:45:00,42.91,43.19,42.88,43.16,13304.488912925906,28.2678,28.4522,28.248,28.4324,13304.4889
2008-11-25 13:50:00,43.16,43.16,43.0,43.01,31584.640346133045,28.4324,28.4324,28.327,28.3336,31584.6403
2008-11-25 13:55:00,43.0,43.08,42.57,42.57,103190.91400757166,28.327,28.3797,28.0438,28.0438,103190.914
2008-11-25 14:00:00,42.56,42.93,42.55,42.93,23147.64737696052,28.0372,28.2809,28.0306,28.2809,23147.6474
2008-11-25 14:05:00,42.92,42.96,42.47,42.5,12114.656571119524,28.2743,28.3007,27.9779,27.9977,12114.6566
2008-11-25 14:10:00,42.55,42.55,42.16,42.3,25743.645213628988,28.0306,28.0306,27.7737,27.8659,25743.6452
2008-11-25 14:15:00,42.28,42.55,42.12,42.55,18820.984315846403,27.8527,28.0306,27.7473,28.0306,18820.9843
2008-11-25 14:20:00,42.58,42.63,42.46,42.53,30070.308274743104,28.0504,28.0833,27.9713,28.0174,30070.3083
2008-11-25 14:25:00,42.54,42.6,42.42,42.44,39697.13358572201,28.024,28.0635,27.945,27.9581,39697.1336
2008-11-25 14:30:00,42.44,42.59,42.4,42.53,39372.633856138455,27.9581,28.0569,27.9318,28.0174,39372.6339
2008-11-25 14:35:00,42.51,42.65,42.51,42.57,36343.96971335857,28.0042,28.0965,28.0042,28.0438,36343.9697
2008-11-25 14:40:00,42.6,42.64,42.49,42.6,16765.819361817197,28.0635,28.0899,27.9911,28.0635,16765.8194
2008-11-25 14:45:00,42.55,42.62,42.44,42.55,24229.313142239047,28.0306,28.0767,27.9581,28.0306,24229.3131
2008-11-25 14:50:00,42.56,42.77,42.38,42.77,14277.98810167658,28.0372,28.1755,27.9186,28.1755,14277.9881
2008-11-25 14:55:00,42.77,43.44,42.77,43.3,24121.146565711195,28.1755,28.6169,28.1755,28.5247,24121.1466
2008-11-25 15:00:00,43.33,43.58,43.18,43.43,38939.96755002704,28.5444,28.7091,28.4456,28.6103,38939.9676
2008-11-25 15:05:00,43.46,43.64,43.09,43.11,56787.45267712277,28.6301,28.7487,28.3863,28.3995,56787.4527
2008-11-25 15:10:00,43.07,43.29,43.03,43.23,42942.1308815576,28.3732,28.5181,28.3468,28.4786,42942.1309
2008-11-25 15:15:00,43.25,43.43,43.0,43.04,47268.79394267171,28.4917,28.6103,28.327,28.3534,47268.7939
2008-11-25 15:20:00,43.04,43.04,42.61,42.82,81665.76527852892,28.3534,28.3534,28.0701,28.2085,81665.7653
2008-11-25 15:25:00,42.82,43.26,42.64,43.08,47701.46024878312,28.2085,28.4983,28.0899,28.3797,47701.4602
2008-11-25 15:30:00,43.12,43.18,42.74,42.79,70091.94159004868,28.4061,28.4456,28.1558,28.1887,70091.9416
2008-11-25 15:35:00,42.88,43.29,42.86,42.98,70200.10816657652,28.248,28.5181,28.2348,28.3139,70200.1082
2008-11-25 15:40:00,42.97,43.41,42.93,43.3,94213.08815575986,28.3073,28.5971,28.2809,28.5247,94213.0882
2008-11-25 15:45:00,43.34,43.4,42.97,43.29,80584.0995132504,28.551,28.5905,28.3073,28.5181,80584.0995
2008-11-25 15:50:00,43.32,43.6,43.16,43.36,106652.24445646295,28.5378,28.7223,28.4324,28.5642,106652.2445
2008-11-25 15:55:00,43.36,43.46,43.02,43.23,204002.1633315305,28.5642,28.6301,28.3402,28.4786,204002.1633
2008-11-26 09:30:00,42.8,42.8,41.79,41.86,35586.8036776636,28.1953,28.1953,27.5299,27.576,35586.8037
2008-11-26 09:35:00,41.9,42.35,41.88,42.02,39156.30070308274,27.6024,27.8988,27.5892,27.6814,39156.3007
2008-11-26 09:40:00,41.97,42.21,41.87,42.01,63061.11411573824,27.6485,27.8066,27.5826,27.6749,63061.1141
2008-11-26 09:45:00,41.99,42.19,41.71,41.71,36343.96971335857,27.6617,27.7934,27.4772,27.4772,36343.9697
2008-11-26 09:50:00,41.76,42.34,41.75,42.16,22282.314764737694,27.5102,27.8923,27.5036,27.7737,22282.3148
2008-11-26 09:55:00,42.13,42.27,41.79,41.83,24121.146565711195,27.7539,27.8461,27.5299,27.5563,24121.1466
2008-11-26 10:00:00,41.87,42.27,41.77,42.24,14926.9875608437,27.5826,27.8461,27.5168,27.8264,14926.9876
2008-11-26 10:05:00,42.2,42.2,41.69,41.69,22606.814494321254,27.8,27.8,27.4641,27.4641,22606.8145
2008-11-26 10:10:00,41.61,41.98,41.61,41.82,15359.65386695511,27.4114,27.6551,27.4114,27.5497,15359.6539
2008-11-26 10:15:00,41.91,42.05,41.73,41.87,26284.478096268253,27.609,27.7012,27.4904,27.5826,26284.4781
2008-11-26 10:20:00,41.9,42.01,41.63,41.8,36776.63601946998,27.6024,27.6749,27.4245,27.5365,36776.636
2008-11-26 10:25:00,41.8,42.16,41.79,41.93,44131.96322336398,27.5365,27.7737,27.5299,27.6222,44131.9632
2008-11-26 10:30:00,41.95,42.05,41.79,41.82,33639.80530016225,27.6353,27.7012,27.5299,27.5497,33639.8053
2008-11-26 10:35:00,41.81,41.96,41.71,41.79,38507.30124391563,27.5431,27.6419,27.4772,27.5299,38507.3012
2008-11-26 10:40:00,41.86,41.88,41.63,41.78,35694.97025419145,27.576,27.5892,27.4245,27.5233,35694.9703
2008-11-26 10:45:00,41.76,41.93,41.61,41.64,38290.968090859926,27.5102,27.6222,27.4114,27.4311,38290.9681
2008-11-26 10:50:00,41.64,42.04,41.61,41.73,39264.4672796106,27.4311,27.6946,27.4114,27.4904,39264.4673
2008-11-26 10:55:00,41.73,41.86,41.57,41.57,70524.60789616009,27.4904,27.576,27.385,27.385,70524.6079
2008-11-26 11:00:00,41.57,41.73,41.43,41.45,55381.28718226068,27.385,27.4904,27.2928,27.3059,55381.2872
2008-11-26 11:05:00,41.45,41.58,41.29,41.32,43591.13034072472,27.3059,27.3916,27.2005,27.2203,43591.1303
2008-11-26 11:10:00,41.33,41.52,41.33,41.5,55489.453758788535,27.2269,27.3521,27.2269,27.3389,55489.4538
2008-11-26 11:15:00,41.5,41.66,41.42,41.66,37750.13520822066,27.3389,27.4443,27.2862,27.4443,37750.1352
2008-11-26 11:20:00,41.66,41.76,41.55,41.62,64899.94591671173,27.4443,27.5102,27.3718,27.4179,64899.9459
2008-11-26 11:25:00,41.62,41.69,41.42,41.44,43266.630611141154,27.4179,27.4641,27.2862,27.2994,43266.6306
2008-11-26 11:30:00,41.42,41.67,41.42,41.53,35154.13737155219,27.2862,27.4509,27.2862,27.3587,35154.1374
2008-11-26 11:35:00,41.57,41.71,41.46,41.56,54191.454840454295,27.385,27.4772,27.3125,27.3784,54191.4548
2008-11-26 11:40:00,41.56,41.61,41.45,41.47,19686.316928069227,27.3784,27.4114,27.3059,27.3191,19686.3169
2008-11-26 11:45:00,41.46,41.67,41.41,41.61,47160.62736614386,27.3125,27.4509,27.2796,27.4114,47160.6274
2008-11-26 11:50:00,41.62,41.62,41.31,41.44,52244.45646295295,27.4179,27.4179,27.2137,27.2994,52244.4565
2008-11-26 11:55:00,41.41,41.45,41.25,41.39,25310.978907517576,27.2796,27.3059,27.1742,27.2664,25310.9789
2008-11-26 12:00:00,41.39,41.46,41.3,41.37,31909.1400757166,27.2664,27.3125,27.2071,27.2532,31909.1401
2008-11-26 12:05:00,41.39,41.53,41.23,41.33,33531.638723634394,27.2664,27.3587,27.161,27.2269,33531.6387
2008-11-26 12:10:00,41.31,41.39,41.08,41.15,33098.972417522986,27.2137,27.2664,27.0622,27.1083,33098.9724
2008-11-26 12:15:00,41.15,41.24,41.07,41.07,31260.140616549485,27.1083,27.1676,27.0556,27.0556,31260.1406
2008-11-26 12:20:00,41.07,41.24,41.07,41.14,26608.977825851813,27.0556,27.1676,27.0556,27.1017,26608.9778
2008-11-26 12:25:00,41.18,41.4,41.04,41.32,15359.65386695511,27.1281,27.273,27.0359,27.2203,15359.6539
2008-11-26 12:30:00,41.33,41.35,41.19,41.24,17090.319091400757,27.2269,27.2401,27.1347,27.1676,17090.3191
2008-11-26 12:35:00,41.23,41.5,41.21,41.47,21957.815035154137,27.161,27.3389,27.1478,27.3191,21957.815
2008-11-26 12:40:00,41.46,41.68,41.45,41.64,41103.2990805841,27.3125,27.4575,27.3059,27.4311,41103.2991
2008-11-26 12:45:00,41.63,41.72,41.48,41.62,59275.28393726338,27.4245,27.4838,27.3257,27.4179,59275.2839
2008-11-26 12:50:00,41.62,41.67,41.53,41.57,38290.968090859926,27.4179,27.4509,27.3587,27.385,38290.9681
2008-11-26 12:55:00,41.55,41.68,41.51,41.57,23580.31368307193,27.3718,27.4575,27.3455,27.385,23580.3137
2008-11-26 13:00:00,41.57,41.87,41.57,41.84,23255.81395348837,27.385,27.5826,27.385,27.5629,23255.814
2008-11-26 13:05:00,41.83,41.88,41.63,41.67,52677.12276906436,27.5563,27.5892,27.4245,27.4509,52677.1228
2008-11-26 13:10:00,41.67,41.67,41.35,41.38,41211.46565711195,27.4509,27.4509,27.2401,27.2598,41211.4657
2008-11-26 13:15:00,41.38,41.4,41.26,41.28,81016.76581936181,27.2598,27.273,27.1808,27.194,81016.7658
2008-11-26 13:20:00,41.29,41.46,41.22,41.32,54732.28772309356,27.2005,27.3125,27.1544,27.2203,54732.2877
2008-11-26 13:25:00,41.28,41.58,41.24,41.56,14061.654948620877,27.194,27.3916,27.1676,27.3784,14061.6549
2008-11-26 13:30:00,41.55,41.55,41.19,41.26,13845.32179556517,27.3718,27.3718,27.1347,27.1808,13845.3218
2008-11-26 13:35:00,41.28,41.57,41.27,41.57,25959.97836668469,27.194,27.385,27.1874,27.385,25959.9784
2008-11-26 13:40:00,41.54,41.59,41.35,41.57,11141.157382368849,27.3652,27.3982,27.2401,27.385,11141.1574
2008-11-26 13:45:00,41.54,41.6,41.46,41.49,7896.160086533261,27.3652,27.4048,27.3125,27.3323,7896.1601
2008-11-26 13:50:00,41.46,41.65,41.45,41.47,11249.3239588967,27.3125,27.4377,27.3059,27.3191,11249.324
2008-11-26 13:55:00,41.47,41.55,41.37,41.55,11681.990265008111,27.3191,27.3718,27.2532,27.3718,11681.9903
2008-11-26 14:00:00,41.55,41.57,41.4,41.5,17631.15197404002,27.3718,27.385,27.273,27.3389,17631.152
2008-11-26 14:05:00,41.49,41.66,41.49,41.63,13412.655489453758,27.3323,27.4443,27.3323,27.4245,13412.6555
2008-11-26 14:10:00,41.67,41.82,41.63,41.65,18604.6511627907,27.4509,27.5497,27.4245,27.4377,18604.6512
2008-11-26 14:15:00,41.65,42.07,41.65,42.02,24553.812871822607,27.4377,27.7144,27.4377,27.6814,24553.8129
2008-11-26 14:20:00,42.02,42.31,41.94,42.24,28772.30935640887,27.6814,27.8725,27.6287,27.8264,28772.3094
2008-11-26 14:25:00,42.24,42.35,42.23,42.35,260356.9497025419,27.8264,27.8988,27.8198,27.8988,260356.9497
2008-11-26 14:30:00,42.35,42.84,42.35,42.8,52785.28934559221,27.8988,28.2216,27.8988,28.1953,52785.2893
2008-11-26 14:35:00,42.76,42.93,42.71,42.93,63710.11357490535,28.1689,28.2809,28.136,28.2809,63710.1136
2008-11-26 14:40:00,42.91,43.05,42.85,43.03,78312.60140616549,28.2678,28.36,28.2282,28.3468,78312.6014
2008-11-26 14:45:00,43.0,43.02,42.8,42.8,88804.75932936723,28.327,28.3402,28.1953,28.1953,88804.7593
2008-11-26 14:50:00,42.81,42.91,42.74,42.8,92806.92266089778,28.2019,28.2678,28.1558,28.1953,92806.9227
2008-11-26 14:55:00,42.77,42.92,42.7,42.78,79177.93401838832,28.1755,28.2743,28.1294,28.1821,79177.934
2008-11-26 15:00:00,42.79,42.96,42.69,42.73,62087.61492698756,28.1887,28.3007,28.1228,28.1492,62087.6149
2008-11-26 15:05:00,42.73,42.9,42.71,42.79,42293.13142239048,28.1492,28.2612,28.136,28.1887,42293.1314
2008-11-26 15:10:00,42.8,43.21,42.72,43.1,33423.47214710654,28.1953,28.4654,28.1426,28.3929,33423.4721
2008-11-26 15:15:00,43.13,43.29,43.04,43.12,37317.46890210925,28.4127,28.5181,28.3534,28.4061,37317.4689
2008-11-26 15:20:00,43.15,43.19,42.87,43.03,33315.30557057869,28.4259,28.4522,28.2414,28.3468,33315.3056
2008-11-26 15:25:00,43.05,43.13,42.82,42.9,63169.28069226609,28.36,28.4127,28.2085,28.2612,63169.2807
2008-11-26 15:30:00,42.9,42.91,42.65,42.82,83396.43050297457,28.2612,28.2678,28.0965,28.2085,83396.4305
2008-11-26 15:35:00,42.8,42.95,42.69,42.88,58409.95132504056,28.1953,28.2941,28.1228,28.248,58409.9513
2008-11-26 15:40:00,42.9,42.92,42.54,42.64,56354.78637101135,28.2612,28.2743,28.024,28.0899,56354.7864
2008-11-26 15:45:00,42.65,42.86,42.54,42.72,80043.26663061114,28.0965,28.2348,28.024,28.1426,80043.2666
2008-11-26 15:50:00,42.72,42.91,42.72,42.9,68902.1092482423,28.1426,28.2678,28.1426,28.2612,68902.1092
2008-11-26 15:55:00,42.89,43.16,42.81,42.97,193077.3391022174,28.2546,28.4324,28.2019,28.3073,193077.3391
2008-11-28 09:30:00,42.96,43.68,42.96,43.58,52460.78961600865,28.3007,28.775,28.3007,28.7091,52460.7896
2008-11-28 09:35:00,43.64,43.86,43.44,43.78,19361.817198485667,28.7487,28.8936,28.6169,28.8409,19361.8172
2008-11-28 09:40:00,43.77,43.82,43.24,43.32,29637.64196863169,28.8343,28.8672,28.4851,28.5378,29637.642
2008-11-28 09:45:00,43.33,43.51,43.22,43.22,17631.15197404002,28.5444,28.663,28.472,28.472,17631.152
2008-11-28 09:50:00,43.22,43.23,42.85,42.96,21633.315305570577,28.472,28.4786,28.2282,28.3007,21633.3153
2008-11-28 09:55:00,42.96,43.25,42.89,43.24,19578.15035154137,28.3007,28.4917,28.2546,28.4851,19578.1504
2008-11-28 10:00:00,43.26,43.45,43.22,43.39,27798.8101676582,28.4983,28.6235,28.472,28.584,27798.8102
2008-11-28 10:05:00,43.41,43.49,43.26,43.44,30070.308274743104,28.5971,28.6498,28.4983,28.6169,30070.3083
2008-11-28 10:10:00,43.45,43.55,43.33,43.46,48458.626284478094,28.6235,28.6894,28.5444,28.6301,48458.6263
2008-11-28 10:15:00,43.48,43.48,43.28,43.45,36884.80259599783,28.6432,28.6432,28.5115,28.6235,36884.8026
2008-11-28 10:20:00,43.44,43.6,43.44,43.46,28988.64250946457,28.6169,28.7223,28.6169,28.6301,28988.6425
2008-11-28 10:25:00,43.49,43.61,43.34,43.43,27690.64359113034,28.6498,28.7289,28.551,28.6103,27690.6436
2008-11-28 10:30:00,43.42,43.47,43.33,43.45,25743.645213628988,28.6037,28.6367,28.5444,28.6235,25743.6452
2008-11-28 10:35:00,43.45,43.49,43.34,43.36,27474.31043807464,28.6235,28.6498,28.551,28.5642,27474.3104
2008-11-28 10:40:00,43.34,43.49,43.34,43.42,19361.817198485667,28.551,28.6498,28.551,28.6037,19361.8172
2008-11-28 10:45:00,43.42,43.48,43.41,43.47,27366.14386154678,28.6037,28.6432,28.5971,28.6367,27366.1439
2008-11-28 10:50:00,43.45,43.5,43.37,43.49,16441.31963223364,28.6235,28.6564,28.5708,28.6498,16441.3196
2008-11-28 10:55:00,43.5,43.65,43.49,43.62,18280.15143320714,28.6564,28.7552,28.6498,28.7355,18280.1514
2008-11-28 11:00:00,43.63,43.63,43.47,43.48,17198.48566792861,28.7421,28.7421,28.6367,28.6432,17198.4857
2008-11-28 11:05:00,43.47,43.48,43.39,43.42,23904.813412655487,28.6367,28.6432,28.584,28.6037,23904.8134
2008-11-28 11:10:00,43.42,43.47,43.38,43.38,26717.144402379665,28.6037,28.6367,28.5774,28.5774,26717.1444
2008-11-28 11:15:00,43.39,43.39,43.29,43.36,18929.15089237425,28.584,28.584,28.5181,28.5642,18929.1509
2008-11-28 11:20:00,43.36,43.46,43.35,43.46,50730.12439156301,28.5642,28.6301,28.5576,28.6301,50730.1244
2008-11-28 11:25:00,43.46,43.48,43.41,43.41,47376.960519199565,28.6301,28.6432,28.5971,28.5971,47376.9605
2008-11-28 11:30:00,43.42,43.46,43.38,43.46,52244.45646295295,28.6037,28.6301,28.5774,28.6301,52244.4565
2008-11-28 11:35:00,43.45,43.46,43.16,43.3,37425.6354786371,28.6235,28.6301,28.4324,28.5247,37425.6355
2008-11-28 11:40:00,43.3,43.67,43.29,43.67,56030.2866414278,28.5247,28.7684,28.5181,28.7684,56030.2866
2008-11-28 11:45:00,43.67,43.93,43.67,43.93,23147.64737696052,28.7684,28.9397,28.7684,28.9397,23147.6474
2008-11-28 11:50:00,43.95,44.09,43.91,44.09,34613.30448891292,28.9529,29.0451,28.9265,29.0451,34613.3045
2008-11-28 11:55:00,44.12,44.13,44.01,44.04,26284.478096268253,29.0649,29.0714,28.9924,29.0122,26284.4781
2008-11-28 12:00:00,44.04,44.05,43.89,43.95,23580.31368307193,29.0122,29.0187,28.9133,28.9529,23580.3137
2008-11-28 12:05:00,43.96,43.99,43.87,43.93,27474.31043807464,28.9595,28.9792,28.9002,28.9397,27474.3104
2008-11-28 12:10:00,43.91,43.94,43.88,43.91,28231.47647376961,28.9265,28.9463,28.9068,28.9265,28231.4765
2008-11-28 12:15:00,43.88,43.91,43.78,43.82,39697.13358572201,28.9068,28.9265,28.8409,28.8672,39697.1336
2008-11-28 12:20:00,43.82,43.84,43.75,43.84,45646.29529475392,28.8672,28.8804,28.8211,28.8804,45646.2953
2008-11-28 12:25:00,43.84,43.93,43.81,43.81,30286.641427798808,28.8804,28.9397,28.8606,28.8606,30286.6414
2008-11-28 12:30:00,43.83,43.84,43.72,43.8,36343.96971335857,28.8738,28.8804,28.8014,28.8541,36343.9697
2008-11-28 12:35:00,43.79,43.84,43.75,43.82,26825.31097890752,28.8475,28.8804,28.8211,28.8672,26825.311
2008-11-28 12:40:00,43.82,43.9,43.74,43.89,46295.29475392104,28.8672,28.9199,28.8145,28.9133,46295.2948
2008-11-28 12:45:00,43.89,43.9,43.78,43.87,36127.63656030287,28.9133,28.9199,28.8409,28.9002,36127.6366
2008-11-28 12:50:00,43.9,44.22,43.78,44.21,54732.28772309356,28.9199,29.1307,28.8409,29.1242,54732.2877
2008-11-28 12:55:00,44.21,44.22,43.9,44.08,72255.27312060574,29.1242,29.1307,28.9199,29.0385,72255.2731
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 13:05:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 13:10:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 13:15:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 13:20:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-11-28 13:25:00,44.15,44.15,44.15,44.15,2812.330989724175,29.0846,29.0846,29.0846,29.0846,2812.331
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 13:35:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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 13:45:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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 13:55:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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 14:05:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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 14:15:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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 14:25:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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 14:35:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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 14:45:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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 14:55:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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 15:05:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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 15:15:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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 15:25:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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 15:35:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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 15:45:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
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
2008-11-28 15:55:00,44.15,44.15,44.15,44.15,0.0,29.0846,29.0846,29.0846,29.0846,0.0
2008-12-01 09:30:00,43.18,43.61,41.89,41.95,62195.78150351541,28.4456,28.7289,27.5958,27.6353,62195.7815
2008-12-01 09:35:00,41.96,42.19,41.62,42.12,28664.14277988101,27.6419,27.7934,27.4179,27.7473,28664.1428
2008-12-01 09:40:00,42.12,42.12,41.69,41.69,25310.978907517576,27.7473,27.7473,27.4641,27.4641,25310.9789
2008-12-01 09:45:00,41.63,41.96,41.63,41.88,29745.808545159543,27.4245,27.6419,27.4245,27.5892,29745.8085
2008-12-01 09:50:00,41.92,42.0,41.63,41.85,65981.61168199027,27.6156,27.6683,27.4245,27.5695,65981.6117
2008-12-01 09:55:00,41.85,41.99,41.81,41.85,66197.94483504597,27.5695,27.6617,27.5431,27.5695,66197.9448
2008-12-01 10:00:00,41.85,42.5,41.82,42.41,76906.4359113034,27.5695,27.9977,27.5497,27.9384,76906.4359
2008-12-01 10:05:00,42.39,42.71,42.22,42.71,72687.93942671714,27.9252,28.136,27.8132,28.136,72687.9394
2008-12-01 10:10:00,42.71,42.82,42.56,42.65,62195.78150351541,28.136,28.2085,28.0372,28.0965,62195.7815
2008-12-01 10:15:00,42.65,42.92,42.57,42.7,52677.12276906436,28.0965,28.2743,28.0438,28.1294,52677.1228
2008-12-01 10:20:00,42.74,42.9,42.6,42.6,31584.640346133045,28.1558,28.2612,28.0635,28.0635,31584.6403
2008-12-01 10:25:00,42.62,42.66,42.34,42.65,33747.9718766901,28.0767,28.1031,27.8923,28.0965,33747.9719
2008-12-01 10:30:00,42.58,42.64,42.34,42.55,20335.316387236344,28.0504,28.0899,27.8923,28.0306,20335.3164
2008-12-01 10:35:00,42.56,42.72,42.45,42.64,16549.486208761493,28.0372,28.1426,27.9647,28.0899,16549.4862
2008-12-01 10:40:00,42.61,42.72,42.43,42.69,35803.136830719304,28.0701,28.1426,27.9515,28.1228,35803.1368
2008-12-01 10:45:00,42.69,42.74,42.44,42.51,37858.30178474851,28.1228,28.1558,27.9581,28.0042,37858.3018
2008-12-01 10:50:00,42.45,42.61,42.39,42.56,31260.140616549485,27.9647,28.0701,27.9252,28.0372,31260.1406
2008-12-01 10:55:00,42.57,42.57,42.23,42.27,18496.484586262843,28.0438,28.0438,27.8198,27.8461,18496.4846
2008-12-01 11:00:00,42.29,42.3,42.14,42.25,24229.313142239047,27.8593,27.8659,27.7605,27.833,24229.3131
2008-12-01 11:05:00,42.25,42.25,42.04,42.12,26825.31097890752,27.833,27.833,27.6946,27.7473,26825.311
2008-12-01 11:10:00,42.11,42.46,42.1,42.41,23255.81395348837,27.7407,27.9713,27.7341,27.9384,23255.814
2008-12-01 11:15:00,42.37,42.5,42.3,42.43,18280.15143320714,27.912,27.9977,27.8659,27.9515,18280.1514
2008-12-01 11:20:00,42.4,42.51,42.25,42.43,34180.638182801515,27.9318,28.0042,27.833,27.9515,34180.6382
2008-12-01 11:25:00,42.37,42.39,41.98,42.04,22065.98161168199,27.912,27.9252,27.6551,27.6946,22065.9816
2008-12-01 11:30:00,42.06,42.53,42.05,42.47,22931.31422390481,27.7078,28.0174,27.7012,27.9779,22931.3142
2008-12-01 11:35:00,42.49,42.55,42.33,42.41,15684.153596538668,27.9911,28.0306,27.8857,27.9384,15684.1536
2008-12-01 11:40:00,42.42,42.55,42.36,42.47,55381.28718226068,27.945,28.0306,27.9054,27.9779,55381.2872
2008-12-01 11:45:00,42.47,42.58,42.39,42.46,39697.13358572201,27.9779,28.0504,27.9252,27.9713,39697.1336
2008-12-01 11:50:00,42.45,42.48,42.29,42.34,38290.968090859926,27.9647,27.9845,27.8593,27.8923,38290.9681
2008-12-01 11:55:00,42.31,42.45,42.3,42.31,16008.653326122228,27.8725,27.9647,27.8659,27.8725,16008.6533
2008-12-01 12:00:00,42.34,42.43,42.15,42.21,14386.154678204435,27.8923,27.9515,27.7671,27.8066,14386.1547
2008-12-01 12:05:00,42.21,42.46,42.2,42.35,19686.316928069227,27.8066,27.9713,27.8,27.8988,19686.3169
2008-12-01 12:10:00,42.35,42.39,42.31,42.31,19253.65062195781,27.8988,27.9252,27.8725,27.8725,19253.6506
2008-12-01 12:15:00,42.34,42.34,42.15,42.17,12222.823147647376,27.8923,27.8923,27.7671,27.7803,12222.8231
2008-12-01 12:20:00,42.16,42.31,42.07,42.21,22823.14764737696,27.7737,27.8725,27.7144,27.8066,22823.1476
2008-12-01 12:25:00,42.21,42.21,41.86,41.91,25635.478637101136,27.8066,27.8066,27.576,27.609,25635.4786
2008-12-01 12:30:00,41.92,42.06,41.81,41.96,17198.48566792861,27.6156,27.7078,27.5431,27.6419,17198.4857
2008-12-01 12:35:00,41.96,42.0,41.82,41.91,22931.31422390481,27.6419,27.6683,27.5497,27.609,22931.3142
2008-12-01 12:40:00,41.91,42.03,41.89,41.97,29529.47539210384,27.609,27.688,27.5958,27.6485,29529.4754
2008-12-01 12:45:00,42.02,42.21,41.94,41.98,14061.654948620877,27.6814,27.8066,27.6287,27.6551,14061.6549
2008-12-01 12:50:00,41.99,42.08,41.79,41.89,11790.156841535963,27.6617,27.721,27.5299,27.5958,11790.1568
2008-12-01 12:55:00,41.82,41.83,41.76,41.78,6814.494321254732,27.5497,27.5563,27.5102,27.5233,6814.4943
2008-12-01 13:00:00,41.78,41.92,41.73,41.91,9194.159004867495,27.5233,27.6156,27.4904,27.609,9194.159
2008-12-01 13:05:00,41.91,42.02,41.85,41.98,7138.994050838291,27.609,27.6814,27.5695,27.6551,7138.9941
2008-12-01 13:10:00,42.04,42.23,42.03,42.18,13088.1557598702,27.6946,27.8198,27.688,27.7869,13088.1558
2008-12-01 13:15:00,42.18,42.18,42.08,42.18,25743.645213628988,27.7869,27.7869,27.721,27.7869,25743.6452
2008-12-01 13:20:00,42.17,42.18,41.94,41.99,25527.312060573284,27.7803,27.7869,27.6287,27.6617,25527.3121
2008-12-01 13:25:00,41.99,42.04,41.86,42.01,23580.31368307193,27.6617,27.6946,27.576,27.6749,23580.3137
2008-12-01 13:30:00,41.99,42.27,41.98,42.26,18604.6511627907,27.6617,27.8461,27.6551,27.8396,18604.6512
2008-12-01 13:35:00,42.24,42.26,41.94,41.95,16333.153055705789,27.8264,27.8396,27.6287,27.6353,16333.1531
2008-12-01 13:40:00,41.95,42.04,41.77,41.77,32882.63926446728,27.6353,27.6946,27.5168,27.5168,32882.6393
2008-12-01 13:45:00,41.75,41.9,41.63,41.65,32774.47268793943,27.5036,27.6024,27.4245,27.4377,32774.4727
2008-12-01 13:50:00,41.66,41.77,41.51,41.58,21849.648458626285,27.4443,27.5168,27.3455,27.3916,21849.6485
2008-12-01 13:55:00,41.59,41.93,41.55,41.82,21308.81557598702,27.3982,27.6222,27.3718,27.5497,21308.8156
2008-12-01 14:00:00,41.86,41.91,41.59,41.68,25527.312060573284,27.576,27.609,27.3982,27.4575,25527.3121
2008-12-01 14:05:00,41.7,41.83,41.45,41.79,23580.31368307193,27.4706,27.5563,27.3059,27.5299,23580.3137
2008-12-01 14:10:00,41.82,41.84,41.7,41.82,14061.654948620877,27.5497,27.5629,27.4706,27.5497,14061.6549
2008-12-01 14:15:00,41.78,41.78,41.39,41.5,24012.979989183343,27.5233,27.5233,27.2664,27.3389,24012.98
2008-12-01 14:20:00,41.52,41.71,41.43,41.7,19253.65062195781,27.3521,27.4772,27.2928,27.4706,19253.6506
2008-12-01 14:25:00,41.75,41.82,41.65,41.71,22606.814494321254,27.5036,27.5497,27.4377,27.4772,22606.8145
2008-12-01 14:30:00,41.7,42.03,41.66,41.78,29962.14169821525,27.4706,27.688,27.4443,27.5233,29962.1417
2008-12-01 14:35:00,41.83,41.87,41.44,41.58,16333.153055705789,27.5563,27.5826,27.2994,27.3916,16333.1531
2008-12-01 14:40:00,41.59,41.78,41.51,41.63,14494.321254732287,27.3982,27.5233,27.3455,27.4245,14494.3213
2008-12-01 14:45:00,41.64,41.93,41.57,41.8,19686.316928069227,27.4311,27.6222,27.385,27.5365,19686.3169
2008-12-01 14:50:00,41.77,42.18,41.77,42.12,18820.984315846403,27.5168,27.7869,27.5168,27.7473,18820.9843
2008-12-01 14:55:00,42.14,42.15,41.81,41.86,27366.14386154678,27.7605,27.7671,27.5431,27.576,27366.1439
2008-12-01 15:00:00,41.86,41.94,41.61,41.72,32882.63926446728,27.576,27.6287,27.4114,27.4838,32882.6393
2008-12-01 15:05:00,41.69,41.86,41.69,41.72,33315.30557057869,27.4641,27.576,27.4641,27.4838,33315.3056
2008-12-01 15:10:00,41.72,41.99,41.65,41.93,36776.63601946998,27.4838,27.6617,27.4377,27.6222,36776.636
2008-12-01 15:15:00,41.91,41.98,41.67,41.74,29853.9751216874,27.609,27.6551,27.4509,27.497,29853.9751
2008-12-01 15:20:00,41.69,41.71,41.32,41.38,38615.46782044348,27.4641,27.4772,27.2203,27.2598,38615.4678
2008-12-01 15:25:00,41.4,41.5,41.26,41.33,28339.64305029745,27.273,27.3389,27.1808,27.2269,28339.6431
2008-12-01 15:30:00,41.34,41.42,41.19,41.25,40778.79935100054,27.2335,27.2862,27.1347,27.1742,40778.7994
2008-12-01 15:35:00,41.25,41.36,41.09,41.11,39697.13358572201,27.1742,27.2467,27.0688,27.082,39697.1336
2008-12-01 15:40:00,41.06,41.11,40.47,40.49,95294.7539210384,27.049,27.082,26.6604,26.6735,95294.7539
2008-12-01 15:45:00,40.49,40.76,40.45,40.53,97349.9188750676,26.6735,26.8514,26.6472,26.6999,97349.9189
2008-12-01 15:50:00,40.53,40.79,40.35,40.48,113791.23850730124,26.6999,26.8712,26.5813,26.6669,113791.2385
2008-12-01 15:55:00,40.47,40.59,39.75,40.03,195781.50351541373,26.6604,26.7394,26.186,26.3705,195781.5035
2008-12-02 09:30:00,40.58,40.58,40.22,40.38,35911.30340724716,26.7328,26.7328,26.4957,26.6011,35911.3034
2008-12-02 09:35:00,40.38,40.64,40.15,40.47,39588.96700919416,26.6011,26.7723,26.4496,26.6604,39588.967
2008-12-02 09:40:00,40.45,40.45,40.15,40.21,29096.809085992427,26.6472,26.6472,26.4496,26.4891,29096.8091
2008-12-02 09:45:00,40.19,40.22,39.98,40.15,36235.80313683072,26.4759,26.4957,26.3376,26.4496,36235.8031
2008-12-02 09:50:00,40.15,40.53,40.09,40.41,35911.30340724716,26.4496,26.6999,26.41,26.6208,35911.3034
2008-12-02 09:55:00,40.39,40.52,40.12,40.38,30502.97458085452,26.6077,26.6933,26.4298,26.6011,30502.9746
2008-12-02 10:00:00,40.44,40.88,40.36,40.88,27798.8101676582,26.6406,26.9305,26.5879,26.9305,27798.8102
2008-12-02 10:05:00,40.87,41.1,40.77,41.07,36343.96971335857,26.9239,27.0754,26.858,27.0556,36343.9697
2008-12-02 10:10:00,41.09,41.3,41.01,41.09,25959.97836668469,27.0688,27.2071,27.0161,27.0688,25959.9784
2008-12-02 10:15:00,41.1,41.16,40.93,41.08,38939.96755002704,27.0754,27.1149,26.9634,27.0622,38939.9676
2008-12-02 10:20:00,41.11,41.2,40.78,41.14,30286.641427798808,27.082,27.1413,26.8646,27.1017,30286.6414
2008-12-02 10:25:00,41.19,41.19,40.9,41.02,23580.31368307193,27.1347,27.1347,26.9436,27.0227,23580.3137
2008-12-02 10:30:00,41.02,41.43,41.0,41.29,32449.972958355866,27.0227,27.2928,27.0095,27.2005,32449.973
2008-12-02 10:35:00,41.28,41.48,41.2,41.45,27366.14386154678,27.194,27.3257,27.1413,27.3059,27366.1439
2008-12-02 10:40:00,41.48,41.5,41.2,41.21,30502.97458085452,27.3257,27.3389,27.1413,27.1478,30502.9746
2008-12-02 10:45:00,41.21,41.46,41.18,41.21,27149.81070849108,27.1478,27.3125,27.1281,27.1478,27149.8107
2008-12-02 10:50:00,41.21,41.28,41.08,41.14,17522.98539751217,27.1478,27.194,27.0622,27.1017,17522.9854
2008-12-02 10:55:00,41.1,41.28,41.01,41.08,19578.15035154137,27.0754,27.194,27.0161,27.0622,19578.1504
2008-12-02 11:00:00,41.06,41.23,40.94,41.1,25635.478637101136,27.049,27.161,26.97,27.0754,25635.4786
2008-12-02 11:05:00,41.11,41.4,41.04,41.36,42725.79772850189,27.082,27.273,27.0359,27.2467,42725.7977
2008-12-02 11:10:00,41.37,41.42,40.96,40.96,30611.141157382368,27.2532,27.2862,26.9832,26.9832,30611.1412
2008-12-02 11:15:00,41.01,41.24,40.98,41.23,22065.98161168199,27.0161,27.1676,26.9963,27.161,22065.9816
2008-12-02 11:20:00,41.27,41.46,41.27,41.33,28880.475932936723,27.1874,27.3125,27.1874,27.2269,28880.4759
2008-12-02 11:25:00,41.29,41.49,41.23,41.31,15684.153596538668,27.2005,27.3323,27.161,27.2137,15684.1536
2008-12-02 11:30:00,41.33,41.43,41.02,41.02,20335.316387236344,27.2269,27.2928,27.0227,27.0227,20335.3164
2008-12-02 11:35:00,41.06,41.17,40.98,41.12,31260.140616549485,27.049,27.1215,26.9963,27.0886,31260.1406
2008-12-02 11:40:00,41.15,41.31,41.05,41.13,23580.31368307193,27.1083,27.2137,27.0424,27.0951,23580.3137
2008-12-02 11:45:00,41.12,41.44,41.03,41.43,22065.98161168199,27.0886,27.2994,27.0293,27.2928,22065.9816
2008-12-02 11:50:00,41.4,41.46,41.32,41.33,15143.320713899404,27.273,27.3125,27.2203,27.2269,15143.3207
2008-12-02 11:55:00,41.33,41.55,41.3,41.37,22390.48134126555,27.2269,27.3718,27.2071,27.2532,22390.4813
2008-12-02 12:00:00,41.37,41.66,41.37,41.45,29313.14223904813,27.2532,27.4443,27.2532,27.3059,29313.1422
2008-12-02 12:05:00,41.45,41.64,41.42,41.54,37101.135749053545,27.3059,27.4311,27.2862,27.3652,37101.1357
2008-12-02 12:10:00,41.54,41.57,41.41,41.5,38939.96755002704,27.3652,27.385,27.2796,27.3389,38939.9676
2008-12-02 12:15:00,41.46,41.51,41.37,41.43,25310.978907517576,27.3125,27.3455,27.2532,27.2928,25310.9789
2008-12-02 12:20:00,41.44,41.57,41.42,41.46,33098.972417522986,27.2994,27.385,27.2862,27.3125,33098.9724
2008-12-02 12:25:00,41.49,41.68,41.48,41.54,19037.317468902107,27.3323,27.4575,27.3257,27.3652,19037.3175
2008-12-02 12:30:00,41.55,41.69,41.47,41.52,16657.652785289345,27.3718,27.4641,27.3191,27.3521,16657.6528
2008-12-02 12:35:00,41.53,41.62,41.46,41.55,20443.4829637642,27.3587,27.4179,27.3125,27.3718,20443.483
2008-12-02 12:40:00,41.56,41.56,41.38,41.49,16333.153055705789,27.3784,27.3784,27.2598,27.3323,16333.1531
2008-12-02 12:45:00,41.52,41.59,41.39,41.51,7138.994050838291,27.3521,27.3982,27.2664,27.3455,7138.9941
2008-12-02 12:50:00,41.53,41.6,41.45,41.51,9951.325040562466,27.3587,27.4048,27.3059,27.3455,9951.325
2008-12-02 12:55:00,41.5,41.68,41.5,41.62,16441.31963223364,27.3389,27.4575,27.3389,27.4179,16441.3196
2008-12-02 13:00:00,41.58,41.65,41.47,41.57,14386.154678204435,27.3916,27.4377,27.3191,27.385,14386.1547
2008-12-02 13:05:00,41.55,41.61,41.49,41.52,16873.98593834505,27.3718,27.4114,27.3323,27.3521,16873.9859
2008-12-02 13:10:00,41.55,41.69,41.53,41.69,18496.484586262843,27.3718,27.4641,27.3587,27.4641,18496.4846
2008-12-02 13:15:00,41.66,41.72,41.6,41.6,15792.320173066522,27.4443,27.4838,27.4048,27.4048,15792.3202
2008-12-02 13:20:00,41.63,41.66,41.48,41.49,12655.489453758788,27.4245,27.4443,27.3257,27.3323,12655.4895
2008-12-02 13:25:00,41.48,41.54,41.45,41.47,7138.994050838291,27.3257,27.3652,27.3059,27.3191,7138.9941
2008-12-02 13:30:00,41.47,41.48,41.04,41.11,33423.47214710654,27.3191,27.3257,27.0359,27.082,33423.4721
2008-12-02 13:35:00,41.11,41.28,41.11,41.2,13845.32179556517,27.082,27.194,27.082,27.1413,13845.3218
2008-12-02 13:40:00,41.22,41.38,41.2,41.25,11681.990265008111,27.1544,27.2598,27.1413,27.1742,11681.9903
2008-12-02 13:45:00,41.25,41.33,41.21,41.26,16008.653326122228,27.1742,27.2269,27.1478,27.1808,16008.6533
2008-12-02 13:50:00,41.25,41.26,41.14,41.23,14710.654407787992,27.1742,27.1808,27.1017,27.161,14710.6544
2008-12-02 13:55:00,41.21,41.25,41.08,41.17,18712.81773931855,27.1478,27.1742,27.0622,27.1215,18712.8177
2008-12-02 14:00:00,41.19,41.2,40.72,40.77,17414.818820984314,27.1347,27.1413,26.825,26.858,17414.8188
2008-12-02 14:05:00,40.75,40.83,40.5,40.62,29313.14223904813,26.8448,26.8975,26.6801,26.7592,29313.1422
2008-12-02 14:10:00,40.62,40.78,40.58,40.77,10708.491076257436,26.7592,26.8646,26.7328,26.858,10708.4911
2008-12-02 14:15:00,40.76,40.84,40.53,40.63,13520.82206598161,26.8514,26.9041,26.6999,26.7658,13520.8221
2008-12-02 14:20:00,40.63,40.63,40.45,40.63,20551.64954029205,26.7658,26.7658,26.6472,26.7658,20551.6495
2008-12-02 14:25:00,40.57,40.59,40.36,40.59,19686.316928069227,26.7262,26.7394,26.5879,26.7394,19686.3169
2008-12-02 14:30:00,40.58,40.84,40.47,40.74,17955.65170362358,26.7328,26.9041,26.6604,26.8382,17955.6517
2008-12-02 14:35:00,40.71,40.97,40.54,40.88,23472.14710654408,26.8185,26.9897,26.7065,26.9305,23472.1471
2008-12-02 14:40:00,40.9,41.05,40.78,40.9,19902.65008112493,26.9436,27.0424,26.8646,26.9436,19902.6501
2008-12-02 14:45:00,40.92,41.03,40.79,40.96,37317.46890210925,26.9568,27.0293,26.8712,26.9832,37317.4689
2008-12-02 14:50:00,40.96,41.22,40.87,41.14,44023.79664683613,26.9832,27.1544,26.9239,27.1017,44023.7966
2008-12-02 14:55:00,41.12,41.39,41.07,41.26,29745.808545159543,27.0886,27.2664,27.0556,27.1808,29745.8085
2008-12-02 15:00:00,41.23,41.25,40.99,41.14,35586.8036776636,27.161,27.1742,27.0029,27.1017,35586.8037
2008-12-02 15:05:00,41.14,41.2,40.77,40.96,42509.46457544619,27.1017,27.1413,26.858,26.9832,42509.4646
2008-12-02 15:10:00,40.95,40.96,40.7,40.84,47593.29367225527,26.9766,26.9832,26.8119,26.9041,47593.2937
2008-12-02 15:15:00,40.85,41.3,40.84,41.27,66630.61114115738,26.9107,27.2071,26.9041,27.1874,66630.6111
2008-12-02 15:20:00,41.27,41.69,41.21,41.63,49540.29204975662,27.1874,27.4641,27.1478,27.4245,49540.292
2008-12-02 15:25:00,41.67,41.88,41.44,41.6,48242.29313142239,27.4509,27.5892,27.2994,27.4048,48242.2931
2008-12-02 15:30:00,41.6,41.94,41.56,41.83,71173.6073553272,27.4048,27.6287,27.3784,27.5563,71173.6074
2008-12-02 15:35:00,41.82,41.97,41.53,41.57,89561.9253650622,27.5497,27.6485,27.3587,27.385,89561.9254
2008-12-02 15:40:00,41.57,41.85,41.57,41.85,178691.184424013,27.385,27.5695,27.385,27.5695,178691.1844
2008-12-02 15:45:00,41.86,41.94,41.34,41.48,109572.74202271496,27.576,27.6287,27.2335,27.3257,109572.742
2008-12-02 15:50:00,41.47,41.91,41.29,41.84,128501.89291508924,27.3191,27.609,27.2005,27.5629,128501.8929
2008-12-02 15:55:00,41.86,42.1,41.76,42.05,199783.66684694428,27.576,27.7341,27.5102,27.7012,199783.6668
2008-12-03 09:30:00,41.27,41.27,39.93,40.97,31800.97349918875,27.1874,27.1874,26.3046,26.9897,31800.9735
2008-12-03 09:35:00,41.01,41.25,40.91,41.11,28123.30989724175,27.0161,27.1742,26.9502,27.082,28123.3099
2008-12-03 09:40:00,41.17,41.5,40.97,41.47,25419.145484045428,27.1215,27.3389,26.9897,27.3191,25419.1455
2008-12-03 09:45:00,41.5,41.64,41.29,41.31,21957.815035154137,27.3389,27.4311,27.2005,27.2137,21957.815
2008-12-03 09:50:00,41.33,41.35,41.07,41.27,24229.313142239047,27.2269,27.2401,27.0556,27.1874,24229.3131
2008-12-03 09:55:00,41.27,41.27,40.96,41.09,21849.648458626285,27.1874,27.1874,26.9832,27.0688,21849.6485
2008-12-03 10:00:00,41.09,41.1,40.66,41.04,31368.307193077337,27.0688,27.0754,26.7855,27.0359,31368.3072
2008-12-03 10:05:00,41.1,41.34,41.08,41.1,15359.65386695511,27.0754,27.2335,27.0622,27.0754,15359.6539
2008-12-03 10:10:00,41.11,41.19,40.88,41.05,14169.821525148727,27.082,27.1347,26.9305,27.0424,14169.8215
2008-12-03 10:15:00,41.11,41.23,41.04,41.04,7571.660356949702,27.082,27.161,27.0359,27.0359,7571.6604
2008-12-03 10:20:00,40.92,41.12,40.85,40.99,13737.155219037317,26.9568,27.0886,26.9107,27.0029,13737.1552
2008-12-03 10:25:00,41.02,41.28,40.99,41.24,13953.488372093025,27.0227,27.194,27.0029,27.1676,13953.4884
2008-12-03 10:30:00,41.26,41.35,41.09,41.31,16441.31963223364,27.1808,27.2401,27.0688,27.2137,16441.3196
2008-12-03 10:35:00,41.33,41.62,41.29,41.36,20551.64954029205,27.2269,27.4179,27.2005,27.2467,20551.6495
2008-12-03 10:40:00,41.39,41.64,41.34,41.44,16982.152514872905,27.2664,27.4311,27.2335,27.2994,16982.1525
2008-12-03 10:45:00,41.45,41.78,41.43,41.64,41427.79881016766,27.3059,27.5233,27.2928,27.4311,41427.7988
2008-12-03 10:50:00,41.65,41.72,41.45,41.72,43807.46349378042,27.4377,27.4838,27.3059,27.4838,43807.4635
2008-12-03 10:55:00,41.75,41.92,41.54,41.89,25959.97836668469,27.5036,27.6156,27.3652,27.5958,25959.9784
2008-12-03 11:00:00,41.89,42.03,41.79,42.03,21957.815035154137,27.5958,27.688,27.5299,27.688,21957.815
2008-12-03 11:05:00,42.0,42.22,41.88,42.21,27906.97674418605,27.6683,27.8132,27.5892,27.8066,27906.9767
2008-12-03 11:10:00,42.2,42.34,42.17,42.3,42942.1308815576,27.8,27.8923,27.7803,27.8659,42942.1309
2008-12-03 11:15:00,42.31,42.42,42.14,42.3,30502.97458085452,27.8725,27.945,27.7605,27.8659,30502.9746
2008-12-03 11:20:00,42.29,42.38,42.1,42.11,28447.80962682531,27.8593,27.9186,27.7341,27.7407,28447.8096
2008-12-03 11:25:00,42.12,42.4,41.96,42.05,24337.4797187669,27.7473,27.9318,27.6419,27.7012,24337.4797
2008-12-03 11:30:00,42.06,42.32,41.98,42.24,33098.972417522986,27.7078,27.8791,27.6551,27.8264,33098.9724
2008-12-03 11:35:00,42.23,42.41,42.09,42.41,38507.30124391563,27.8198,27.9384,27.7276,27.9384,38507.3012
2008-12-03 11:40:00,42.4,42.59,42.28,42.42,59383.45051379124,27.9318,28.0569,27.8527,27.945,59383.4505
2008-12-03 11:45:00,42.37,42.65,42.32,42.63,38615.46782044348,27.912,28.0965,27.8791,28.0833,38615.4678
2008-12-03 11:50:00,42.62,43.0,42.57,42.98,57760.951865873445,28.0767,28.327,28.0438,28.3139,57760.9519
2008-12-03 11:55:00,42.98,43.16,42.92,43.04,64683.61276365603,28.3139,28.4324,28.2743,28.3534,64683.6128
2008-12-03 12:00:00,43.04,43.13,42.93,43.0,81557.59870200108,28.3534,28.4127,28.2809,28.327,81557.5987
2008-12-03 12:05:00,43.0,43.04,42.78,42.82,66197.94483504597,28.327,28.3534,28.1821,28.2085,66197.9448
2008-12-03 12:10:00,42.85,43.04,42.81,42.83,61763.115197404,28.2282,28.3534,28.2019,28.215,61763.1152
2008-12-03 12:15:00,42.82,42.89,42.51,42.52,62195.78150351541,28.2085,28.2546,28.0042,28.0108,62195.7815
2008-12-03 12:20:00,42.51,42.84,42.41,42.77,41968.63169280692,28.0042,28.2216,27.9384,28.1755,41968.6317
2008-12-03 12:25:00,42.79,43.13,42.79,43.08,32449.972958355866,28.1887,28.4127,28.1887,28.3797,32449.973
2008-12-03 12:30:00,43.06,43.19,42.96,43.0,32990.80584099513,28.3666,28.4522,28.3007,28.327,32990.8058
2008-12-03 12:35:00,43.0,43.29,42.97,43.22,28880.475932936723,28.327,28.5181,28.3073,28.472,28880.4759
2008-12-03 12:40:00,43.22,43.27,42.88,42.96,48134.12655489454,28.472,28.5049,28.248,28.3007,48134.1266
2008-12-03 12:45:00,42.98,43.15,42.81,42.81,45538.128718226064,28.3139,28.4259,28.2019,28.2019,45538.1287
2008-12-03 12:50:00,42.8,42.8,42.55,42.71,39588.96700919416,28.1953,28.1953,28.0306,28.136,39588.967
2008-12-03 12:55:00,42.7,42.85,42.47,42.53,21092.48242293132,28.1294,28.2282,27.9779,28.0174,21092.4824
2008-12-03 13:00:00,42.56,42.69,42.53,42.65,13845.32179556517,28.0372,28.1228,28.0174,28.0965,13845.3218
2008-12-03 13:05:00,42.63,42.67,42.45,42.49,13953.488372093025,28.0833,28.1096,27.9647,27.9911,13953.4884
2008-12-03 13:10:00,42.46,42.61,42.42,42.55,8004.326663061114,27.9713,28.0701,27.945,28.0306,8004.3267
2008-12-03 13:15:00,42.53,42.55,42.39,42.4,10924.824229313142,28.0174,28.0306,27.9252,27.9318,10924.8242
2008-12-03 13:20:00,42.39,42.56,42.02,42.04,20227.14981070849,27.9252,28.0372,27.6814,27.6946,20227.1498
2008-12-03 13:25:00,42.04,42.06,41.93,41.96,11573.82368848026,27.6946,27.7078,27.6222,27.6419,11573.8237
2008-12-03 13:30:00,41.95,41.95,41.73,41.85,22390.48134126555,27.6353,27.6353,27.4904,27.5695,22390.4813
2008-12-03 13:35:00,41.88,41.97,41.76,41.78,15359.65386695511,27.5892,27.6485,27.5102,27.5233,15359.6539
2008-12-03 13:40:00,41.75,41.77,41.51,41.64,22390.48134126555,27.5036,27.5168,27.3455,27.4311,22390.4813
2008-12-03 13:45:00,41.67,41.74,41.48,41.67,16657.652785289345,27.4509,27.497,27.3257,27.4509,16657.6528
2008-12-03 13:50:00,41.64,41.66,41.38,41.42,16116.81990265008,27.4311,27.4443,27.2598,27.2862,16116.8199
2008-12-03 13:55:00,41.44,41.61,41.42,41.5,9626.825310978908,27.2994,27.4114,27.2862,27.3389,9626.8253
2008-12-03 14:00:00,41.51,41.82,41.43,41.82,16008.653326122228,27.3455,27.5497,27.2928,27.5497,16008.6533
2008-12-03 14:05:00,41.81,41.82,41.36,41.71,39913.46673877772,27.5431,27.5497,27.2467,27.4772,39913.4667
2008-12-03 14:10:00,41.71,42.0,41.57,41.69,34937.80421849649,27.4772,27.6683,27.385,27.4641,34937.8042
2008-12-03 14:15:00,41.71,42.16,41.65,42.05,30502.97458085452,27.4772,27.7737,27.4377,27.7012,30502.9746
2008-12-03 14:20:00,42.05,42.28,41.93,42.18,26825.31097890752,27.7012,27.8527,27.6222,27.7869,26825.311
2008-12-03 14:25:00,42.21,42.57,42.21,42.45,57436.45213628988,27.8066,28.0438,27.8066,27.9647,57436.4521
2008-12-03 14:30:00,42.46,42.68,42.43,42.6,92915.08923742564,27.9713,28.1162,27.9515,28.0635,92915.0892
2008-12-03 14:35:00,42.63,42.67,42.23,42.31,20443.4829637642,28.0833,28.1096,27.8198,27.8725,20443.483
2008-12-03 14:40:00,42.3,42.66,42.3,42.58,38399.13466738778,27.8659,28.1031,27.8659,28.0504,38399.1347
2008-12-03 14:45:00,42.63,42.69,42.54,42.58,65440.778799351,28.0833,28.1228,28.024,28.0504,65440.7788
2008-12-03 14:50:00,42.6,42.85,42.51,42.57,29313.14223904813,28.0635,28.2282,28.0042,28.0438,29313.1422
2008-12-03 14:55:00,42.6,42.71,42.35,42.35,19037.317468902107,28.0635,28.136,27.8988,27.8988,19037.3175
2008-12-03 15:00:00,42.36,42.54,42.08,42.29,38831.80097349919,27.9054,28.024,27.721,27.8593,38831.801
2008-12-03 15:05:00,42.29,42.81,42.29,42.68,25743.645213628988,27.8593,28.2019,27.8593,28.1162,25743.6452
2008-12-03 15:10:00,42.74,42.74,42.43,42.5,20984.31584640346,28.1558,28.1558,27.9515,27.9977,20984.3158
2008-12-03 15:15:00,42.53,42.6,42.18,42.55,27690.64359113034,28.0174,28.0635,27.7869,28.0306,27690.6436
2008-12-03 15:20:00,42.59,42.73,42.29,42.34,17306.65224445646,28.0569,28.1492,27.8593,27.8923,17306.6522
2008-12-03 15:25:00,42.3,42.63,42.15,42.58,29853.9751216874,27.8659,28.0833,27.7671,28.0504,29853.9751
2008-12-03 15:30:00,42.63,42.72,42.3,42.71,42833.96430502975,28.0833,28.1426,27.8659,28.136,42833.9643
2008-12-03 15:35:00,42.75,43.04,42.64,42.95,51487.290427257976,28.1623,28.3534,28.0899,28.2941,51487.2904
2008-12-03 15:40:00,42.98,43.25,42.94,42.95,48783.12601406165,28.3139,28.4917,28.2875,28.2941,48783.126
2008-12-03 15:45:00,42.92,43.07,42.58,42.88,52244.45646295295,28.2743,28.3732,28.0504,28.248,52244.4565
2008-12-03 15:50:00,42.88,43.24,42.8,43.22,62736.61438615467,28.248,28.4851,28.1953,28.472,62736.6144
2008-12-03 15:55:00,43.22,43.28,42.95,42.96,116387.23634396972,28.472,28.5115,28.2941,28.3007,116387.2363
2008-12-04 09:30:00,42.24,42.24,41.6,42.18,34829.63764196863,27.8264,27.8264,27.4048,27.7869,34829.6376
2008-12-04 09:35:00,42.27,42.29,41.32,42.21,55056.78745267712,27.8461,27.8593,27.2203,27.8066,55056.7875
2008-12-04 09:40:00,42.27,42.49,41.93,41.94,44672.79610600325,27.8461,27.9911,27.6222,27.6287,44672.7961
2008-12-04 09:45:00,41.94,42.43,41.94,42.23,32233.63980530016,27.6287,27.9515,27.6287,27.8198,32233.6398
2008-12-04 09:50:00,42.31,42.55,42.31,42.41,20659.8161168199,27.8725,28.0306,27.8725,27.9384,20659.8161
2008-12-04 09:55:00,42.41,42.81,42.26,42.41,23147.64737696052,27.9384,28.2019,27.8396,27.9384,23147.6474
2008-12-04 10:00:00,42.37,42.89,42.29,42.78,29421.308815575987,27.912,28.2546,27.8593,28.1821,29421.3088
2008-12-04 10:05:00,42.8,43.03,42.71,42.9,41968.63169280692,28.1953,28.3468,28.136,28.2612,41968.6317
2008-12-04 10:10:00,42.92,42.99,42.43,42.55,30394.808004326664,28.2743,28.3205,27.9515,28.0306,30394.808
2008-12-04 10:15:00,42.54,42.74,42.43,42.46,33639.80530016225,28.024,28.1558,27.9515,27.9713,33639.8053
2008-12-04 10:20:00,42.51,42.56,42.34,42.36,41427.79881016766,28.0042,28.0372,27.8923,27.9054,41427.7988
2008-12-04 10:25:00,42.36,42.6,42.13,42.5,60573.282855597616,27.9054,28.0635,27.7539,27.9977,60573.2829
2008-12-04 10:30:00,42.5,42.82,42.39,42.82,29096.809085992427,27.9977,28.2085,27.9252,28.2085,29096.8091
2008-12-04 10:35:00,42.81,42.93,42.51,42.78,27906.97674418605,28.2019,28.2809,28.0042,28.1821,27906.9767
2008-12-04 10:40:00,42.76,42.84,42.56,42.56,26717.144402379665,28.1689,28.2216,28.0372,28.0372,26717.1444
2008-12-04 10:45:00,42.53,42.71,42.42,42.56,32233.63980530016,28.0174,28.136,27.945,28.0372,32233.6398
2008-12-04 10:50:00,42.57,42.93,42.38,42.84,37858.30178474851,28.0438,28.2809,27.9186,28.2216,37858.3018
2008-12-04 10:55:00,42.84,42.98,42.84,42.92,9302.32558139535,28.2216,28.3139,28.2216,28.2743,9302.3256
2008-12-04 11:00:00,42.93,42.93,42.72,42.81,19361.817198485667,28.2809,28.2809,28.1426,28.2019,19361.8172
2008-12-04 11:05:00,42.79,42.82,42.43,42.53,37209.3023255814,28.1887,28.2085,27.9515,28.0174,37209.3023
2008-12-04 11:10:00,42.51,42.58,42.41,42.55,22498.6479177934,28.0042,28.0504,27.9384,28.0306,22498.6479
2008-12-04 11:15:00,42.55,42.63,42.43,42.54,35478.63710113575,28.0306,28.0833,27.9515,28.024,35478.6371
2008-12-04 11:20:00,42.54,42.78,42.46,42.74,80908.59924283397,28.024,28.1821,27.9713,28.1558,80908.5992
2008-12-04 11:25:00,42.74,42.78,42.57,42.71,91617.0903190914,28.1558,28.1821,28.0438,28.136,91617.0903
2008-12-04 11:30:00,42.74,42.74,42.58,42.73,78312.60140616549,28.1558,28.1558,28.0504,28.1492,78312.6014
2008-12-04 11:35:00,42.7,42.9,42.62,42.87,36884.80259599783,28.1294,28.2612,28.0767,28.2414,36884.8026
2008-12-04 11:40:00,42.85,42.91,42.75,42.77,26717.144402379665,28.2282,28.2678,28.1623,28.1755,26717.1444
2008-12-04 11:45:00,42.77,42.98,42.76,42.95,49864.79177934018,28.1755,28.3139,28.1689,28.2941,49864.7918
2008-12-04 11:50:00,42.95,43.05,42.8,43.05,34613.30448891292,28.2941,28.36,28.1953,28.36,34613.3045
2008-12-04 11:55:00,43.11,43.29,43.04,43.25,41752.29853975122,28.3995,28.5181,28.3534,28.4917,41752.2985
2008-12-04 12:00:00,43.25,43.31,43.02,43.22,42401.29799891833,28.4917,28.5313,28.3402,28.472,42401.298
2008-12-04 12:05:00,43.23,43.51,43.19,43.49,52352.6230394808,28.4786,28.663,28.4522,28.6498,52352.623
2008-12-04 12:10:00,43.49,43.53,43.4,43.43,36884.80259599783,28.6498,28.6762,28.5905,28.6103,36884.8026
2008-12-04 12:15:00,43.42,43.57,43.19,43.19,37966.46836127636,28.6037,28.7025,28.4522,28.4522,37966.4684
2008-12-04 12:20:00,43.23,43.39,43.06,43.36,43482.96376419686,28.4786,28.584,28.3666,28.5642,43482.9638
2008-12-04 12:25:00,43.39,43.43,43.16,43.33,24661.97944835046,28.584,28.6103,28.4324,28.5444,24661.9794
2008-12-04 12:30:00,43.35,43.41,43.17,43.41,25959.97836668469,28.5576,28.5971,28.439,28.5971,25959.9784
2008-12-04 12:35:00,43.41,43.42,43.14,43.33,17414.818820984314,28.5971,28.6037,28.4193,28.5444,17414.8188
2008-12-04 12:40:00,43.36,43.41,43.26,43.37,10816.657652785289,28.5642,28.5971,28.4983,28.5708,10816.6577
2008-12-04 12:45:00,43.35,43.4,43.18,43.24,8328.826392644673,28.5576,28.5905,28.4456,28.4851,8328.8264
2008-12-04 12:50:00,43.26,43.26,43.06,43.15,18820.984315846403,28.4983,28.4983,28.3666,28.4259,18820.9843
2008-12-04 12:55:00,43.14,43.39,43.11,43.11,15467.820443482964,28.4193,28.584,28.3995,28.3995,15467.8204
2008-12-04 13:00:00,43.13,43.13,42.92,43.02,12439.156300703082,28.4127,28.4127,28.2743,28.3402,12439.1563
2008-12-04 13:05:00,43.0,43.11,42.92,43.0,17306.65224445646,28.327,28.3995,28.2743,28.327,17306.6522
2008-12-04 13:10:00,42.99,43.06,42.9,43.04,33423.47214710654,28.3205,28.3666,28.2612,28.3534,33423.4721
2008-12-04 13:15:00,42.99,43.07,42.92,42.95,17955.65170362358,28.3205,28.3732,28.2743,28.2941,17955.6517
2008-12-04 13:20:00,42.95,43.01,42.85,42.94,18929.15089237425,28.2941,28.3336,28.2282,28.2875,18929.1509
2008-12-04 13:25:00,42.94,42.94,42.69,42.7,16224.986479177933,28.2875,28.2875,28.1228,28.1294,16224.9865
2008-12-04 13:30:00,42.7,42.87,42.66,42.77,19902.65008112493,28.1294,28.2414,28.1031,28.1755,19902.6501
2008-12-04 13:35:00,42.79,43.1,42.79,43.03,13304.488912925906,28.1887,28.3929,28.1887,28.3468,13304.4889
2008-12-04 13:40:00,43.02,43.03,42.81,42.84,16549.486208761493,28.3402,28.3468,28.2019,28.2216,16549.4862
2008-12-04 13:45:00,42.84,43.22,42.84,43.08,15467.820443482964,28.2216,28.472,28.2216,28.3797,15467.8204
2008-12-04 13:50:00,43.08,43.42,43.05,43.27,20551.64954029205,28.3797,28.6037,28.36,28.5049,20551.6495
2008-12-04 13:55:00,43.32,43.33,43.12,43.25,11790.156841535963,28.5378,28.5444,28.4061,28.4917,11790.1568
2008-12-04 14:00:00,43.24,43.41,43.2,43.35,14277.98810167658,28.4851,28.5971,28.4588,28.5576,14277.9881
2008-12-04 14:05:00,43.37,43.49,43.2,43.29,19037.317468902107,28.5708,28.6498,28.4588,28.5181,19037.3175
2008-12-04 14:10:00,43.29,43.44,43.23,43.31,20118.98323418064,28.5181,28.6169,28.4786,28.5313,20118.9832
2008-12-04 14:15:00,43.33,43.33,43.03,43.21,26284.478096268253,28.5444,28.5444,28.3468,28.4654,26284.4781
2008-12-04 14:20:00,43.23,43.49,43.18,43.35,20659.8161168199,28.4786,28.6498,28.4456,28.5576,20659.8161
2008-12-04 14:25:00,43.39,43.39,43.15,43.29,32017.306652244457,28.584,28.584,28.4259,28.5181,32017.3067
2008-12-04 14:30:00,43.33,43.66,43.28,43.65,28664.14277988101,28.5444,28.7618,28.5115,28.7552,28664.1428
2008-12-04 14:35:00,43.65,43.72,43.41,43.52,22390.48134126555,28.7552,28.8014,28.5971,28.6696,22390.4813
2008-12-04 14:40:00,43.57,43.57,43.21,43.21,19686.316928069227,28.7025,28.7025,28.4654,28.4654,19686.3169
2008-12-04 14:45:00,43.16,43.27,42.9,43.17,24229.313142239047,28.4324,28.5049,28.2612,28.439,24229.3131
2008-12-04 14:50:00,43.18,43.2,43.06,43.19,23363.980530016222,28.4456,28.4588,28.3666,28.4522,23363.9805
2008-12-04 14:55:00,43.19,43.34,43.05,43.09,18929.15089237425,28.4522,28.551,28.36,28.3863,18929.1509
2008-12-04 15:00:00,43.09,43.17,42.78,42.84,34829.63764196863,28.3863,28.439,28.1821,28.2216,34829.6376
2008-12-04 15:05:00,42.83,42.86,42.62,42.68,67279.6106003245,28.215,28.2348,28.0767,28.1162,67279.6106
2008-12-04 15:10:00,42.68,42.92,42.31,42.34,25527.312060573284,28.1162,28.2743,27.8725,27.8923,25527.3121
2008-12-04 15:15:00,42.3,42.41,42.09,42.35,43158.4640346133,27.8659,27.9384,27.7276,27.8988,43158.464
2008-12-04 15:20:00,42.4,42.45,41.84,42.0,32341.806381828013,27.9318,27.9647,27.5629,27.6683,32341.8064
2008-12-04 15:25:00,42.03,42.31,41.91,41.96,38507.30124391563,27.688,27.8725,27.609,27.6419,38507.3012
2008-12-04 15:30:00,41.89,42.14,41.71,41.82,38290.968090859926,27.5958,27.7605,27.4772,27.5497,38290.9681
2008-12-04 15:35:00,41.86,41.96,41.69,41.86,50297.4580854516,27.576,27.6419,27.4641,27.576,50297.4581
2008-12-04 15:40:00,41.84,42.13,41.63,42.03,119524.06706327744,27.5629,27.7539,27.4245,27.688,119524.0671
2008-12-04 15:45:00,41.99,42.31,41.79,42.04,94970.25419145483,27.6617,27.8725,27.5299,27.6946,94970.2542
2008-12-04 15:50:00,42.04,42.07,41.72,42.0,85992.42833964305,27.6946,27.7144,27.4838,27.6683,85992.4283
2008-12-04 15:55:00,42.01,42.6,41.91,42.38,135100.05408328827,27.6749,28.0635,27.609,27.9186,135100.0541
2008-12-05 09:30:00,42.02,42.02,40.92,41.46,32125.47322877231,27.6814,27.6814,26.9568,27.3125,32125.4732
2008-12-05 09:35:00,41.47,41.55,41.11,41.36,33856.13845321796,27.3191,27.3718,27.082,27.2467,33856.1385
2008-12-05 09:40:00,41.32,41.49,40.98,41.23,34396.97133585722,27.2203,27.3323,26.9963,27.161,34396.9713
2008-12-05 09:45:00,41.23,41.31,40.95,41.08,47160.62736614386,27.161,27.2137,26.9766,27.0622,47160.6274
2008-12-05 09:50:00,41.08,41.13,40.77,40.96,52893.45592212006,27.0622,27.0951,26.858,26.9832,52893.4559
2008-12-05 09:55:00,40.93,40.98,40.71,40.78,30394.808004326664,26.9634,26.9963,26.8185,26.8646,30394.808
2008-12-05 10:00:00,40.78,40.83,40.52,40.55,33531.638723634394,26.8646,26.8975,26.6933,26.7131,33531.6387
2008-12-05 10:05:00,40.58,40.63,40.4,40.54,18171.98485667929,26.7328,26.7658,26.6142,26.7065,18171.9849
2008-12-05 10:10:00,40.53,40.64,40.46,40.53,30070.308274743104,26.6999,26.7723,26.6538,26.6999,30070.3083
2008-12-05 10:15:00,40.55,40.68,40.38,40.42,17955.65170362358,26.7131,26.7987,26.6011,26.6274,17955.6517
2008-12-05 10:20:00,40.37,40.39,40.15,40.33,36884.80259599783,26.5945,26.6077,26.4496,26.5681,36884.8026
2008-12-05 10:25:00,40.34,40.64,40.3,40.39,21200.648999459165,26.5747,26.7723,26.5484,26.6077,21200.649
2008-12-05 10:30:00,40.36,40.65,40.3,40.5,19469.98377501352,26.5879,26.7789,26.5484,26.6801,19469.9838
2008-12-05 10:35:00,40.5,40.67,40.35,40.67,35262.30394808004,26.6801,26.7921,26.5813,26.7921,35262.3039
2008-12-05 10:40:00,40.65,40.65,40.44,40.5,26825.31097890752,26.7789,26.7789,26.6406,26.6801,26825.311
2008-12-05 10:45:00,40.48,40.76,40.43,40.76,18712.81773931855,26.6669,26.8514,26.634,26.8514,18712.8177
2008-12-05 10:50:00,40.73,40.93,40.55,40.77,21525.148729042725,26.8316,26.9634,26.7131,26.858,21525.1487
2008-12-05 10:55:00,40.77,41.0,40.71,40.71,21308.81557598702,26.858,27.0095,26.8185,26.8185,21308.8156
2008-12-05 11:00:00,40.72,40.86,40.61,40.66,22606.814494321254,26.825,26.9173,26.7526,26.7855,22606.8145
2008-12-05 11:05:00,40.61,41.02,40.61,40.93,16224.986479177933,26.7526,27.0227,26.7526,26.9634,16224.9865
2008-12-05 11:10:00,40.93,41.07,40.8,40.89,17739.318550567874,26.9634,27.0556,26.8777,26.937,17739.3186
2008-12-05 11:15:00,40.95,40.96,40.63,40.93,18280.15143320714,26.9766,26.9832,26.7658,26.9634,18280.1514
2008-12-05 11:20:00,40.93,40.93,40.66,40.67,12763.656030286642,26.9634,26.9634,26.7855,26.7921,12763.656
2008-12-05 11:25:00,40.67,40.86,40.64,40.8,13845.32179556517,26.7921,26.9173,26.7723,26.8777,13845.3218
2008-12-05 11:30:00,40.78,40.96,40.55,40.91,14061.654948620877,26.8646,26.9832,26.7131,26.9502,14061.6549
2008-12-05 11:35:00,40.9,40.93,40.65,40.92,43050.29745808545,26.9436,26.9634,26.7789,26.9568,43050.2975
2008-12-05 11:40:00,40.92,41.08,40.83,40.86,25743.645213628988,26.9568,27.0622,26.8975,26.9173,25743.6452
2008-12-05 11:45:00,40.87,40.96,40.71,40.72,25959.97836668469,26.9239,26.9832,26.8185,26.825,25959.9784
2008-12-05 11:50:00,40.71,41.17,40.71,41.17,36776.63601946998,26.8185,27.1215,26.8185,27.1215,36776.636
2008-12-05 11:55:00,41.12,41.12,40.86,40.97,26068.14494321255,27.0886,27.0886,26.9173,26.9897,26068.1449
2008-12-05 12:00:00,40.96,41.19,40.96,40.96,18712.81773931855,26.9832,27.1347,26.9832,26.9832,18712.8177
2008-12-05 12:05:00,40.93,41.33,40.86,41.31,17414.818820984314,26.9634,27.2269,26.9173,27.2137,17414.8188
2008-12-05 12:10:00,41.29,41.29,41.08,41.18,13520.82206598161,27.2005,27.2005,27.0622,27.1281,13520.8221
2008-12-05 12:15:00,41.16,41.16,40.98,41.11,14602.48783126014,27.1149,27.1149,26.9963,27.082,14602.4878
2008-12-05 12:20:00,41.11,41.28,40.98,41.08,19578.15035154137,27.082,27.194,26.9963,27.0622,19578.1504
2008-12-05 12:25:00,41.07,41.27,41.04,41.27,11681.990265008111,27.0556,27.1874,27.0359,27.1874,11681.9903
2008-12-05 12:30:00,41.26,41.26,40.76,40.78,23580.31368307193,27.1808,27.1808,26.8514,26.8646,23580.3137
2008-12-05 12:35:00,40.78,41.0,40.78,40.91,19469.98377501352,26.8646,27.0095,26.8646,26.9502,19469.9838
2008-12-05 12:40:00,40.89,40.89,40.62,40.8,21200.648999459165,26.937,26.937,26.7592,26.8777,21200.649
2008-12-05 12:45:00,40.81,40.9,40.7,40.8,14169.821525148727,26.8843,26.9436,26.8119,26.8777,14169.8215
2008-12-05 12:50:00,40.83,40.9,40.66,40.88,17631.15197404002,26.8975,26.9436,26.7855,26.9305,17631.152
2008-12-05 12:55:00,40.88,40.89,40.72,40.79,13628.988642509465,26.9305,26.937,26.825,26.8712,13628.9886
2008-12-05 13:00:00,40.81,41.09,40.79,40.94,17631.15197404002,26.8843,27.0688,26.8712,26.97,17631.152
2008-12-05 13:05:00,40.98,41.24,40.94,41.15,26392.644672796105,26.9963,27.1676,26.97,27.1083,26392.6447
2008-12-05 13:10:00,41.15,41.37,41.13,41.28,11032.990805840996,27.1083,27.2532,27.0951,27.194,11032.9908
2008-12-05 13:15:00,41.28,41.35,41.12,41.12,8328.826392644673,27.194,27.2401,27.0886,27.0886,8328.8264
2008-12-05 13:20:00,41.11,41.22,41.08,41.1,8004.326663061114,27.082,27.1544,27.0622,27.0754,8004.3267
2008-12-05 13:25:00,41.1,41.22,40.95,40.96,10492.15792320173,27.0754,27.1544,26.9766,26.9832,10492.1579
2008-12-05 13:30:00,40.98,41.29,40.98,41.2,8869.659275283937,26.9963,27.2005,26.9963,27.1413,8869.6593
2008-12-05 13:35:00,41.2,41.21,40.99,41.19,6598.161168199026,27.1413,27.1478,27.0029,27.1347,6598.1612
2008-12-05 13:40:00,41.19,41.38,41.08,41.38,13196.322336398052,27.1347,27.2598,27.0622,27.2598,13196.3223
2008-12-05 13:45:00,41.37,41.62,41.37,41.54,19686.316928069227,27.2532,27.4179,27.2532,27.3652,19686.3169
2008-12-05 13:50:00,41.55,41.87,41.55,41.69,22174.14818820984,27.3718,27.5826,27.3718,27.4641,22174.1482
2008-12-05 13:55:00,41.74,42.06,41.67,41.68,20551.64954029205,27.497,27.7078,27.4509,27.4575,20551.6495
2008-12-05 14:00:00,41.69,41.85,41.69,41.73,14926.9875608437,27.4641,27.5695,27.4641,27.4904,14926.9876
2008-12-05 14:05:00,41.77,41.93,41.44,41.44,25310.978907517576,27.5168,27.6222,27.2994,27.2994,25310.9789
2008-12-05 14:10:00,41.34,41.5,41.33,41.48,12547.322877230936,27.2335,27.3389,27.2269,27.3257,12547.3229
2008-12-05 14:15:00,41.51,41.66,41.28,41.56,21416.98215251488,27.3455,27.4443,27.194,27.3784,21416.9822
2008-12-05 14:20:00,41.58,41.82,41.5,41.75,21308.81557598702,27.3916,27.5497,27.3389,27.5036,21308.8156
2008-12-05 14:25:00,41.8,41.89,41.59,41.61,21741.48188209843,27.5365,27.5958,27.3982,27.4114,21741.4819
2008-12-05 14:30:00,41.63,41.95,41.5,41.9,15035.154137371552,27.4245,27.6353,27.3389,27.6024,15035.1541
2008-12-05 14:35:00,41.98,42.06,41.77,42.05,11898.323418063816,27.6551,27.7078,27.5168,27.7012,11898.3234
2008-12-05 14:40:00,42.06,42.43,42.06,42.43,24661.97944835046,27.7078,27.9515,27.7078,27.9515,24661.9794
2008-12-05 14:45:00,42.38,43.04,42.32,42.89,47376.960519199565,27.9186,28.3534,27.8791,28.2546,47376.9605
2008-12-05 14:50:00,42.93,42.95,42.67,42.83,32990.80584099513,28.2809,28.2941,28.1096,28.215,32990.8058
2008-12-05 14:55:00,42.83,43.06,42.8,42.9,31909.1400757166,28.215,28.3666,28.1953,28.2612,31909.1401
2008-12-05 15:00:00,42.96,43.1,42.47,42.57,27366.14386154678,28.3007,28.3929,27.9779,28.0438,27366.1439
2008-12-05 15:05:00,42.58,42.84,42.37,42.55,30070.308274743104,28.0504,28.2216,27.912,28.0306,30070.3083
2008-12-05 15:10:00,42.56,42.93,42.46,42.83,21849.648458626285,28.0372,28.2809,27.9713,28.215,21849.6485
2008-12-05 15:15:00,42.84,43.27,42.82,42.95,24770.14602487831,28.2216,28.5049,28.2085,28.2941,24770.146
2008-12-05 15:20:00,42.97,43.02,42.71,42.92,22065.98161168199,28.3073,28.3402,28.136,28.2743,22065.9816
2008-12-05 15:25:00,42.85,43.16,42.85,43.01,30827.474310438072,28.2282,28.4324,28.2282,28.3336,30827.4743
2008-12-05 15:30:00,43.0,43.44,43.0,43.25,37425.6354786371,28.327,28.6169,28.327,28.4917,37425.6355
2008-12-05 15:35:00,43.25,43.67,43.1,43.41,37858.30178474851,28.4917,28.7684,28.3929,28.5971,37858.3018
2008-12-05 15:40:00,43.42,43.81,43.29,43.56,112168.73985938344,28.6037,28.8606,28.5181,28.696,112168.7399
2008-12-05 15:45:00,43.55,43.94,43.5,43.76,108166.57652785289,28.6894,28.9463,28.6564,28.8277,108166.5765
2008-12-05 15:50:00,43.76,43.79,43.49,43.66,100486.74959437532,28.8277,28.8475,28.6498,28.7618,100486.7496
2008-12-05 15:55:00,43.69,44.16,43.65,44.16,160627.36614386155,28.7816,29.0912,28.7552,29.0912,160627.3661
2008-12-08 09:30:00,45.5,45.96,45.06,45.37,39588.96700919416,29.974,30.277,29.6841,29.8883,39588.967
2008-12-08 09:35:00,45.37,45.74,45.23,45.58,23255.81395348837,29.8883,30.1321,29.7961,30.0267,23255.814
2008-12-08 09:40:00,45.62,46.34,45.61,46.34,36992.969172525685,30.053,30.5273,30.0464,30.5273,36992.9692
2008-12-08 09:45:00,46.35,46.47,46.05,46.21,24878.312601406164,30.5339,30.613,30.3363,30.4417,24878.3126
2008-12-08 09:50:00,46.19,46.27,45.83,45.86,25959.97836668469,30.4285,30.4812,30.1914,30.2111,25959.9784
2008-12-08 09:55:00,45.86,45.96,45.64,45.7,28880.475932936723,30.2111,30.277,30.0662,30.1057,28880.4759
2008-12-08 10:00:00,45.74,45.9,45.47,45.83,30178.47485127096,30.1321,30.2375,29.9542,30.1914,30178.4749
2008-12-08 10:05:00,45.82,46.15,45.8,46.11,21525.148729042725,30.1848,30.4022,30.1716,30.3758,21525.1487
2008-12-08 10:10:00,45.95,46.02,45.65,45.71,20767.98269334776,30.2704,30.3165,30.0728,30.1123,20767.9827
2008-12-08 10:15:00,45.7,45.82,45.55,45.65,24770.14602487831,30.1057,30.1848,30.0069,30.0728,24770.146
2008-12-08 10:20:00,45.66,46.03,45.66,46.01,22282.314764737694,30.0794,30.3231,30.0794,30.3099,22282.3148
2008-12-08 10:25:00,45.98,46.23,45.86,46.17,33315.30557057869,30.2902,30.4549,30.2111,30.4153,33315.3056
2008-12-08 10:30:00,46.19,46.32,46.1,46.28,27149.81070849108,30.4285,30.5142,30.3692,30.4878,27149.8107
2008-12-08 10:35:00,46.29,46.32,45.99,46.08,31909.1400757166,30.4944,30.5142,30.2968,30.356,31909.1401
2008-12-08 10:40:00,46.07,46.25,46.06,46.14,29853.9751216874,30.3495,30.468,30.3429,30.3956,29853.9751
2008-12-08 10:45:00,46.19,46.53,46.15,46.45,44889.12925905895,30.4285,30.6525,30.4022,30.5998,44889.1293
2008-12-08 10:50:00,46.42,46.74,46.42,46.65,28988.64250946457,30.58,30.7908,30.58,30.7315,28988.6425
2008-12-08 10:55:00,46.64,46.82,46.61,46.66,19253.65062195781,30.725,30.8435,30.7052,30.7381,19253.6506
2008-12-08 11:00:00,46.67,46.79,46.67,46.73,14602.48783126014,30.7447,30.8238,30.7447,30.7842,14602.4878
2008-12-08 11:05:00,46.73,46.79,46.55,46.65,29962.14169821525,30.7842,30.8238,30.6657,30.7315,29962.1417
2008-12-08 11:10:00,46.64,46.81,46.6,46.66,19794.48350459708,30.725,30.8369,30.6986,30.7381,19794.4835
2008-12-08 11:15:00,46.62,46.89,46.53,46.76,26392.644672796105,30.7118,30.8896,30.6525,30.804,26392.6447
2008-12-08 11:20:00,46.74,46.82,46.59,46.64,21849.648458626285,30.7908,30.8435,30.692,30.725,21849.6485
2008-12-08 11:25:00,46.62,46.71,46.59,46.59,11790.156841535963,30.7118,30.7711,30.692,30.692,11790.1568
2008-12-08 11:30:00,46.54,46.84,46.54,46.72,17522.98539751217,30.6591,30.8567,30.6591,30.7777,17522.9854
2008-12-08 11:35:00,46.72,46.76,46.44,46.74,14061.654948620877,30.7777,30.804,30.5932,30.7908,14061.6549
2008-12-08 11:40:00,46.67,46.69,46.37,46.4,28988.64250946457,30.7447,30.7579,30.5471,30.5669,28988.6425
2008-12-08 11:45:00,46.38,46.5,46.38,46.41,7463.49378042185,30.5537,30.6327,30.5537,30.5734,7463.4938
2008-12-08 11:50:00,46.43,46.44,46.19,46.27,13520.82206598161,30.5866,30.5932,30.4285,30.4812,13520.8221
2008-12-08 11:55:00,46.27,46.33,46.04,46.1,13628.988642509465,30.4812,30.5207,30.3297,30.3692,13628.9886
2008-12-08 12:00:00,46.14,46.28,46.12,46.2,8545.159545700379,30.3956,30.4878,30.3824,30.4351,8545.1595
2008-12-08 12:05:00,46.17,46.23,45.94,46.04,18712.81773931855,30.4153,30.4549,30.2638,30.3297,18712.8177
2008-12-08 12:10:00,46.03,46.17,45.95,46.16,11573.82368848026,30.3231,30.4153,30.2704,30.4087,11573.8237
2008-12-08 12:15:00,46.13,46.46,46.09,46.43,21525.148729042725,30.389,30.6064,30.3626,30.5866,21525.1487
2008-12-08 12:20:00,46.39,46.39,46.23,46.23,10924.824229313142,30.5603,30.5603,30.4549,30.4549,10924.8242
2008-12-08 12:25:00,46.26,46.38,46.17,46.36,7679.826933477555,30.4746,30.5537,30.4153,30.5405,7679.8269
2008-12-08 12:30:00,46.41,46.45,46.36,46.37,8761.492698756085,30.5734,30.5998,30.5405,30.5471,8761.4927
2008-12-08 12:35:00,46.35,46.46,46.27,46.31,8436.992969172525,30.5339,30.6064,30.4812,30.5076,8436.993
2008-12-08 12:40:00,46.26,46.26,46.18,46.21,6489.994591671173,30.4746,30.4746,30.4219,30.4417,6489.9946
2008-12-08 12:45:00,46.22,46.4,46.19,46.19,17631.15197404002,30.4483,30.5669,30.4285,30.4285,17631.152
2008-12-08 12:50:00,46.22,46.32,46.02,46.12,31692.806922660897,30.4483,30.5142,30.3165,30.3824,31692.8069
2008-12-08 12:55:00,46.08,46.33,46.03,46.21,10816.657652785289,30.356,30.5207,30.3231,30.4417,10816.6577
2008-12-08 13:00:00,46.23,46.37,46.22,46.25,11573.82368848026,30.4549,30.5471,30.4483,30.468,11573.8237
2008-12-08 13:05:00,46.23,46.24,46.1,46.21,9194.159004867495,30.4549,30.4614,30.3692,30.4417,9194.159
2008-12-08 13:10:00,46.2,46.29,46.1,46.17,12222.823147647376,30.4351,30.4944,30.3692,30.4153,12222.8231
2008-12-08 13:15:00,46.15,46.23,45.86,45.93,16549.486208761493,30.4022,30.4549,30.2111,30.2572,16549.4862
2008-12-08 13:20:00,45.92,46.06,45.81,45.91,12871.822606814494,30.2506,30.3429,30.1782,30.2441,12871.8226
2008-12-08 13:25:00,45.93,45.97,45.81,45.84,25851.81179015684,30.2572,30.2836,30.1782,30.1979,25851.8118
2008-12-08 13:30:00,45.82,45.84,45.49,45.75,30178.47485127096,30.1848,30.1979,29.9674,30.1387,30178.4749
2008-12-08 13:35:00,45.77,45.85,45.56,45.85,20767.98269334776,30.1518,30.2045,30.0135,30.2045,20767.9827
2008-12-08 13:40:00,45.87,46.07,45.8,45.94,13953.488372093025,30.2177,30.3495,30.1716,30.2638,13953.4884
2008-12-08 13:45:00,45.94,46.04,45.85,46.04,51487.290427257976,30.2638,30.3297,30.2045,30.3297,51487.2904
2008-12-08 13:50:00,46.0,46.16,45.91,46.08,52352.6230394808,30.3033,30.4087,30.2441,30.356,52352.623
2008-12-08 13:55:00,46.08,46.19,45.87,46.11,27149.81070849108,30.356,30.4285,30.2177,30.3758,27149.8107
2008-12-08 14:00:00,46.11,46.31,45.99,46.23,21633.315305570577,30.3758,30.5076,30.2968,30.4549,21633.3153
2008-12-08 14:05:00,46.29,46.42,46.26,46.35,13520.82206598161,30.4944,30.58,30.4746,30.5339,13520.8221
2008-12-08 14:10:00,46.35,46.7,46.33,46.54,41535.96538669551,30.5339,30.7645,30.5207,30.6591,41535.9654
2008-12-08 14:15:00,46.56,46.66,46.47,46.63,19902.65008112493,30.6723,30.7381,30.613,30.7184,19902.6501
2008-12-08 14:20:00,46.6,46.92,46.52,46.52,44564.62952947539,30.6986,30.9094,30.6459,30.6459,44564.6295
2008-12-08 14:25:00,46.56,46.77,46.38,46.44,33315.30557057869,30.6723,30.8106,30.5537,30.5932,33315.3056
2008-12-08 14:30:00,46.43,46.45,46.21,46.23,45970.79502433748,30.5866,30.5998,30.4417,30.4549,45970.795
2008-12-08 14:35:00,46.23,46.31,46.11,46.23,32990.80584099513,30.4549,30.5076,30.3758,30.4549,32990.8058
2008-12-08 14:40:00,46.23,46.46,46.22,46.42,24553.812871822607,30.4549,30.6064,30.4483,30.58,24553.8129
2008-12-08 14:45:00,46.41,46.67,46.26,46.57,54515.95457003786,30.5734,30.7447,30.4746,30.6788,54515.9546
2008-12-08 14:50:00,46.57,46.61,46.46,46.57,27041.64413196322,30.6788,30.7052,30.6064,30.6788,27041.6441
2008-12-08 14:55:00,46.57,46.91,46.37,46.91,36127.63656030287,30.6788,30.9028,30.5471,30.9028,36127.6366
2008-12-08 15:00:00,46.91,47.24,46.84,47.15,98323.41806381827,30.9028,31.1202,30.8567,31.0609,98323.4181
2008-12-08 15:05:00,47.18,47.33,46.98,47.32,77122.7690643591,31.0807,31.1795,30.9489,31.1729,77122.7691
2008-12-08 15:10:00,47.32,47.58,47.18,47.45,66738.77771768524,31.1729,31.3442,31.0807,31.2586,66738.7777
2008-12-08 15:15:00,47.46,47.67,47.28,47.48,74526.77122769064,31.2651,31.4035,31.1466,31.2783,74526.7712
2008-12-08 15:20:00,47.48,47.69,47.45,47.6,82098.43158464035,31.2783,31.4167,31.2586,31.3574,82098.4316
2008-12-08 15:25:00,47.59,47.82,47.57,47.76,70957.2742022715,31.3508,31.5023,31.3376,31.4628,70957.2742
2008-12-08 15:30:00,47.76,47.92,47.63,47.83,58842.61763115197,31.4628,31.5682,31.3771,31.5089,58842.6176
2008-12-08 15:35:00,47.81,47.93,47.33,47.38,65116.27906976744,31.4957,31.5748,31.1795,31.2124,65116.2791
2008-12-08 15:40:00,47.4,47.93,47.38,47.74,121146.56571119525,31.2256,31.5748,31.2124,31.4496,121146.5657
2008-12-08 15:45:00,47.74,47.97,47.45,47.8,247701.4602487831,31.4496,31.6011,31.2586,31.4891,247701.4602
2008-12-08 15:50:00,47.8,48.11,47.71,48.02,194916.1709031909,31.4891,31.6933,31.4298,31.6341,194916.1709
2008-12-08 15:55:00,48.02,48.09,47.94,48.08,354461.8712817739,31.6341,31.6802,31.5814,31.6736,354461.8713
2008-12-09 09:30:00,47.37,47.75,46.81,47.56,80692.26608977826,31.2059,31.4562,30.8369,31.331,80692.2661
2008-12-09 09:35:00,47.58,47.59,47.08,47.36,59383.45051379124,31.3442,31.3508,31.0148,31.1993,59383.4505
2008-12-09 09:40:00,47.4,47.89,47.27,47.82,53758.788534342886,31.2256,31.5484,31.14,31.5023,53758.7885
2008-12-09 09:45:00,47.81,48.09,47.81,47.91,40129.79989183342,31.4957,31.6802,31.4957,31.5616,40129.7999
2008-12-09 09:50:00,47.93,48.02,47.68,47.8,48999.45916711736,31.5748,31.6341,31.4101,31.4891,48999.4592
2008-12-09 09:55:00,47.8,47.96,47.53,47.68,44672.79610600325,31.4891,31.5945,31.3113,31.4101,44672.7961
2008-12-09 10:00:00,47.69,48.2,47.69,48.03,77663.60194699837,31.4167,31.7526,31.4167,31.6406,77663.6019
2008-12-09 10:05:00,48.04,48.04,47.82,47.82,60573.282855597616,31.6472,31.6472,31.5023,31.5023,60573.2829
2008-12-09 10:10:00,47.85,48.29,47.81,48.19,24445.64629529475,31.5221,31.8119,31.4957,31.746,24445.6463
2008-12-09 10:15:00,48.24,48.77,48.24,48.66,43482.96376419686,31.779,32.1281,31.779,32.0557,43482.9638
2008-12-09 10:20:00,48.69,48.76,48.49,48.64,30070.308274743104,32.0754,32.1215,31.9437,32.0425,30070.3083
2008-12-09 10:25:00,48.65,48.76,48.49,48.53,28988.64250946457,32.0491,32.1215,31.9437,31.97,28988.6425
2008-12-09 10:30:00,48.53,49.15,48.53,49.15,30827.474310438072,31.97,32.3785,31.97,32.3785,30827.4743
2008-12-09 10:35:00,49.13,49.27,48.96,49.0,48566.792861005946,32.3653,32.4575,32.2533,32.2797,48566.7929
2008-12-09 10:40:00,48.96,49.4,48.96,49.25,32125.47322877231,32.2533,32.5432,32.2533,32.4443,32125.4732
2008-12-09 10:45:00,49.28,49.45,49.22,49.3,27582.47701460249,32.4641,32.5761,32.4246,32.4773,27582.477
2008-12-09 10:50:00,49.27,49.46,49.15,49.38,30611.141157382368,32.4575,32.5827,32.3785,32.53,30611.1412
2008-12-09 10:55:00,49.4,49.58,49.29,49.46,31692.806922660897,32.5432,32.6617,32.4707,32.5827,31692.8069
2008-12-09 11:00:00,49.44,49.6,49.03,49.03,49540.29204975662,32.5695,32.6749,32.2994,32.2994,49540.292
2008-12-09 11:05:00,49.04,49.13,48.81,48.84,31476.4737696052,32.306,32.3653,32.1545,32.1742,31476.4738
2008-12-09 11:10:00,48.88,48.92,48.74,48.74,27474.31043807464,32.2006,32.2269,32.1084,32.1084,27474.3104
2008-12-09 11:15:00,48.75,48.99,48.72,48.91,24121.146565711195,32.115,32.2731,32.0952,32.2204,24121.1466
2008-12-09 11:20:00,48.91,48.92,48.42,48.44,46727.961060032445,32.2204,32.2269,31.8976,31.9107,46727.9611
2008-12-09 11:25:00,48.43,48.5,48.43,48.47,29853.9751216874,31.9042,31.9503,31.9042,31.9305,29853.9751
2008-12-09 11:30:00,48.45,48.84,48.45,48.72,35478.63710113575,31.9173,32.1742,31.9173,32.0952,35478.6371
2008-12-09 11:35:00,48.73,48.77,48.42,48.55,35370.470524607896,32.1018,32.1281,31.8976,31.9832,35370.4705
2008-12-09 11:40:00,48.56,48.88,48.53,48.63,23255.81395348837,31.9898,32.2006,31.97,32.0359,23255.814
2008-12-09 11:45:00,48.67,48.84,48.63,48.69,18496.484586262843,32.0623,32.1742,32.0359,32.0754,18496.4846
2008-12-09 11:50:00,48.69,49.1,48.68,48.94,28880.475932936723,32.0754,32.3455,32.0688,32.2401,28880.4759
2008-12-09 11:55:00,48.92,49.16,48.86,48.86,29096.809085992427,32.2269,32.3851,32.1874,32.1874,29096.8091
2008-12-09 12:00:00,48.88,49.32,48.87,49.28,22390.48134126555,32.2006,32.4905,32.194,32.4641,22390.4813
2008-12-09 12:05:00,49.3,49.43,49.16,49.2,26284.478096268253,32.4773,32.5629,32.3851,32.4114,26284.4781
2008-12-09 12:10:00,49.2,49.31,49.19,49.31,18280.15143320714,32.4114,32.4839,32.4048,32.4839,18280.1514
2008-12-09 12:15:00,49.33,49.37,49.1,49.31,23255.81395348837,32.497,32.5234,32.3455,32.4839,23255.814
2008-12-09 12:20:00,49.31,49.31,49.02,49.2,26608.977825851813,32.4839,32.4839,32.2928,32.4114,26608.9778
2008-12-09 12:25:00,49.17,49.26,49.0,49.19,31909.1400757166,32.3916,32.4509,32.2797,32.4048,31909.1401
2008-12-09 12:30:00,49.19,49.37,49.12,49.19,44456.462952947535,32.4048,32.5234,32.3587,32.4048,44456.463
2008-12-09 12:35:00,49.19,49.35,49.07,49.13,28123.30989724175,32.4048,32.5102,32.3258,32.3653,28123.3099
2008-12-09 12:40:00,49.14,49.16,49.0,49.03,31800.97349918875,32.3719,32.3851,32.2797,32.2994,31800.9735
2008-12-09 12:45:00,49.03,49.14,48.95,48.95,30611.141157382368,32.2994,32.3719,32.2467,32.2467,30611.1412
2008-12-09 12:50:00,48.95,49.17,48.89,49.14,43915.630070308274,32.2467,32.3916,32.2072,32.3719,43915.6301
2008-12-09 12:55:00,49.14,49.17,48.94,49.04,31260.140616549485,32.3719,32.3916,32.2401,32.306,31260.1406
2008-12-09 13:00:00,49.04,49.13,48.8,49.11,32017.306652244457,32.306,32.3653,32.1479,32.3521,32017.3067
2008-12-09 13:05:00,49.1,49.17,48.98,49.03,36668.46944294213,32.3455,32.3916,32.2665,32.2994,36668.4694
2008-12-09 13:10:00,49.04,49.07,48.93,48.95,32882.63926446728,32.306,32.3258,32.2335,32.2467,32882.6393
2008-12-09 13:15:00,48.96,48.96,48.67,48.73,22390.48134126555,32.2533,32.2533,32.0623,32.1018,22390.4813
2008-12-09 13:20:00,48.74,48.99,48.74,48.92,32017.306652244457,32.1084,32.2731,32.1084,32.2269,32017.3067
2008-12-09 13:25:00,48.92,48.92,48.61,48.71,24553.812871822607,32.2269,32.2269,32.0227,32.0886,24553.8129
2008-12-09 13:30:00,48.74,48.95,48.74,48.83,32774.47268793943,32.1084,32.2467,32.1084,32.1677,32774.4727
2008-12-09 13:35:00,48.85,48.9,48.51,48.64,23472.14710654408,32.1808,32.2138,31.9569,32.0425,23472.1471
2008-12-09 13:40:00,48.63,48.93,48.61,48.62,27366.14386154678,32.0359,32.2335,32.0227,32.0293,27366.1439
2008-12-09 13:45:00,48.62,48.94,48.55,48.89,32666.306111411574,32.0293,32.2401,31.9832,32.2072,32666.3061
2008-12-09 13:50:00,48.88,48.89,48.54,48.67,39264.4672796106,32.2006,32.2072,31.9766,32.0623,39264.4673
2008-12-09 13:55:00,48.63,48.72,48.52,48.66,28880.475932936723,32.0359,32.0952,31.9634,32.0557,28880.4759
2008-12-09 14:00:00,48.69,48.72,48.53,48.67,76041.10329908058,32.0754,32.0952,31.97,32.0623,76041.1033
2008-12-09 14:05:00,48.63,48.64,48.43,48.52,63385.61384532179,32.0359,32.0425,31.9042,31.9634,63385.6138
2008-12-09 14:10:00,48.5,48.62,48.49,48.51,39697.13358572201,31.9503,32.0293,31.9437,31.9569,39697.1336
2008-12-09 14:15:00,48.58,48.75,48.54,48.67,35262.30394808004,32.003,32.115,31.9766,32.0623,35262.3039
2008-12-09 14:20:00,48.67,48.71,48.49,48.49,95511.0870740941,32.0623,32.0886,31.9437,31.9437,95511.0871
2008-12-09 14:25:00,48.54,48.67,48.27,48.54,52352.6230394808,31.9766,32.0623,31.7987,31.9766,52352.623
2008-12-09 14:30:00,48.54,48.66,48.43,48.61,54948.62087614927,31.9766,32.0557,31.9042,32.0227,54948.6209
2008-12-09 14:35:00,48.6,48.86,48.58,48.77,48242.29313142239,32.0161,32.1874,32.003,32.1281,48242.2931
2008-12-09 14:40:00,48.77,49.0,48.75,48.86,52677.12276906436,32.1281,32.2797,32.115,32.1874,52677.1228
2008-12-09 14:45:00,48.84,49.19,48.66,49.09,40670.63277447269,32.1742,32.4048,32.0557,32.3389,40670.6328
2008-12-09 14:50:00,49.05,49.09,48.67,48.84,54840.454299621415,32.3126,32.3389,32.0623,32.1742,54840.4543
2008-12-09 14:55:00,48.84,49.41,48.84,49.33,40670.63277447269,32.1742,32.5497,32.1742,32.497,40670.6328
2008-12-09 15:00:00,49.33,49.71,49.27,49.31,39372.633856138455,32.497,32.7474,32.4575,32.4839,39372.6339
2008-12-09 15:05:00,49.33,49.45,48.94,49.3,52893.45592212006,32.497,32.5761,32.2401,32.4773,52893.4559
2008-12-09 15:10:00,49.28,49.28,48.92,48.99,49864.79177934018,32.4641,32.4641,32.2269,32.2731,49864.7918
2008-12-09 15:15:00,49.03,49.34,48.97,49.32,42942.1308815576,32.2994,32.5036,32.2599,32.4905,42942.1309
2008-12-09 15:20:00,49.38,49.47,48.99,49.06,51270.95727420227,32.53,32.5893,32.2731,32.3192,51270.9573
2008-12-09 15:25:00,49.11,49.11,48.7,48.77,70957.2742022715,32.3521,32.3521,32.082,32.1281,70957.2742
2008-12-09 15:30:00,48.77,49.11,48.68,48.92,85776.09518658734,32.1281,32.3521,32.0688,32.2269,85776.0952
2008-12-09 15:35:00,48.91,48.96,48.7,48.9,58518.11790156841,32.2204,32.2533,32.082,32.2138,58518.1179
2008-12-09 15:40:00,48.92,49.16,48.8,48.88,80584.0995132504,32.2269,32.3851,32.1479,32.2006,80584.0995
2008-12-09 15:45:00,48.87,49.03,48.67,48.8,95835.58680367768,32.194,32.2994,32.0623,32.1479,95835.5868
2008-12-09 15:50:00,48.8,48.95,48.61,48.83,114656.57111952406,32.1479,32.2467,32.0227,32.1677,114656.5711
2008-12-09 15:55:00,48.83,48.93,48.75,48.85,141590.04867495943,32.1677,32.2335,32.115,32.1808,141590.0487
2008-12-10 09:30:00,49.42,49.58,48.55,49.53,55381.28718226068,32.5563,32.6617,31.9832,32.6288,55381.2872
2008-12-10 09:35:00,49.52,49.72,49.3,49.48,35803.136830719304,32.6222,32.754,32.4773,32.5959,35803.1368
2008-12-10 09:40:00,49.39,49.75,49.17,49.6,31909.1400757166,32.5366,32.7737,32.3916,32.6749,31909.1401
2008-12-10 09:45:00,49.68,50.04,49.59,49.69,36452.13628988642,32.7276,32.9648,32.6683,32.7342,36452.1363
2008-12-10 09:50:00,49.68,50.09,49.54,50.0,43482.96376419686,32.7276,32.9977,32.6354,32.9384,43482.9638
2008-12-10 09:55:00,50.0,50.0,49.49,49.52,49540.29204975662,32.9384,32.9384,32.6024,32.6222,49540.292
2008-12-10 10:00:00,49.55,49.93,49.5,49.89,35262.30394808004,32.642,32.8923,32.609,32.866,35262.3039
2008-12-10 10:05:00,49.89,49.89,49.7,49.79,29096.809085992427,32.866,32.866,32.7408,32.8001,29096.8091
2008-12-10 10:10:00,49.8,49.91,49.68,49.9,19578.15035154137,32.8067,32.8791,32.7276,32.8725,19578.1504
2008-12-10 10:15:00,49.9,50.15,49.89,50.05,22823.14764737696,32.8725,33.0372,32.866,32.9714,22823.1476
2008-12-10 10:20:00,50.1,50.12,49.83,50.02,27366.14386154678,33.0043,33.0175,32.8264,32.9516,27366.1439
2008-12-10 10:25:00,50.0,50.0,49.73,49.92,37533.80205516495,32.9384,32.9384,32.7606,32.8857,37533.8021
2008-12-10 10:30:00,49.92,50.23,49.86,49.97,31368.307193077337,32.8857,33.0899,32.8462,32.9187,31368.3072
2008-12-10 10:35:00,50.0,50.0,49.65,49.79,34721.471065440775,32.9384,32.9384,32.7079,32.8001,34721.4711
2008-12-10 10:40:00,49.79,49.89,49.54,49.54,24121.146565711195,32.8001,32.866,32.6354,32.6354,24121.1466
2008-12-10 10:45:00,49.56,49.61,49.25,49.44,16549.486208761493,32.6486,32.6815,32.4443,32.5695,16549.4862
2008-12-10 10:50:00,49.41,49.57,49.22,49.31,41535.96538669551,32.5497,32.6551,32.4246,32.4839,41535.9654
2008-12-10 10:55:00,49.3,49.62,49.23,49.39,30719.30773391022,32.4773,32.6881,32.4312,32.5366,30719.3077
2008-12-10 11:00:00,49.46,49.7,49.38,49.62,13520.82206598161,32.5827,32.7408,32.53,32.6881,13520.8221
2008-12-10 11:05:00,49.67,49.67,49.2,49.2,29096.809085992427,32.721,32.721,32.4114,32.4114,29096.8091
2008-12-10 11:10:00,49.2,49.59,49.19,49.47,12979.989183342346,32.4114,32.6683,32.4048,32.5893,12979.9892
2008-12-10 11:15:00,49.51,49.71,49.37,49.65,17955.65170362358,32.6156,32.7474,32.5234,32.7079,17955.6517
2008-12-10 11:20:00,49.62,49.89,49.55,49.86,26717.144402379665,32.6881,32.866,32.642,32.8462,26717.1444
2008-12-10 11:25:00,49.83,49.86,49.48,49.58,19686.316928069227,32.8264,32.8462,32.5959,32.6617,19686.3169
2008-12-10 11:30:00,49.59,49.72,49.52,49.65,12763.656030286642,32.6683,32.754,32.6222,32.7079,12763.656
2008-12-10 11:35:00,49.65,49.78,49.47,49.66,24229.313142239047,32.7079,32.7935,32.5893,32.7144,24229.3131
2008-12-10 11:40:00,49.65,49.79,49.57,49.76,12979.989183342346,32.7079,32.8001,32.6551,32.7803,12979.9892
2008-12-10 11:45:00,49.77,50.05,49.76,49.92,14277.98810167658,32.7869,32.9714,32.7803,32.8857,14277.9881
2008-12-10 11:50:00,49.92,50.08,49.91,49.95,24986.47917793402,32.8857,32.9911,32.8791,32.9055,24986.4792
2008-12-10 11:55:00,49.91,49.96,49.72,49.82,13196.322336398052,32.8791,32.9121,32.754,32.8198,13196.3223
2008-12-10 12:00:00,49.87,50.19,49.81,50.13,25851.81179015684,32.8528,33.0636,32.8133,33.0241,25851.8118
2008-12-10 12:05:00,50.11,50.21,49.96,50.0,11141.157382368849,33.0109,33.0768,32.9121,32.9384,11141.1574
2008-12-10 12:10:00,50.02,50.37,50.02,50.28,17522.98539751217,32.9516,33.1822,32.9516,33.1229,17522.9854
2008-12-10 12:15:00,50.3,50.37,50.02,50.14,18712.81773931855,33.136,33.1822,32.9516,33.0306,18712.8177
2008-12-10 12:20:00,50.15,50.15,49.63,49.67,22823.14764737696,33.0372,33.0372,32.6947,32.721,22823.1476
2008-12-10 12:25:00,49.69,49.76,49.53,49.71,14602.48783126014,32.7342,32.7803,32.6288,32.7474,14602.4878
2008-12-10 12:30:00,49.71,49.77,49.5,49.69,9951.325040562466,32.7474,32.7869,32.609,32.7342,9951.325
2008-12-10 12:35:00,49.71,49.71,49.38,49.6,16657.652785289345,32.7474,32.7474,32.53,32.6749,16657.6528
2008-12-10 12:40:00,49.6,49.73,49.53,49.61,14818.820984315846,32.6749,32.7606,32.6288,32.6815,14818.821
2008-12-10 12:45:00,49.65,49.85,49.57,49.76,11790.156841535963,32.7079,32.8396,32.6551,32.7803,11790.1568
2008-12-10 12:50:00,49.76,49.84,49.64,49.67,9194.159004867495,32.7803,32.833,32.7013,32.721,9194.159
2008-12-10 12:55:00,49.64,49.68,49.41,49.45,11790.156841535963,32.7013,32.7276,32.5497,32.5761,11790.1568
2008-12-10 13:00:00,49.43,49.65,49.33,49.65,13737.155219037317,32.5629,32.7079,32.497,32.7079,13737.1552
2008-12-10 13:05:00,49.66,49.72,49.56,49.58,15575.987020010816,32.7144,32.754,32.6486,32.6617,15575.987
2008-12-10 13:10:00,49.57,49.87,49.57,49.65,16982.152514872905,32.6551,32.8528,32.6551,32.7079,16982.1525
2008-12-10 13:15:00,49.65,49.92,49.65,49.75,12114.656571119524,32.7079,32.8857,32.7079,32.7737,12114.6566
2008-12-10 13:20:00,49.77,49.82,49.64,49.64,10600.324499729582,32.7869,32.8198,32.7013,32.7013,10600.3245
2008-12-10 13:25:00,49.64,49.76,49.5,49.53,17955.65170362358,32.7013,32.7803,32.609,32.6288,17955.6517
2008-12-10 13:30:00,49.53,49.54,49.29,49.29,21957.815035154137,32.6288,32.6354,32.4707,32.4707,21957.815
2008-12-10 13:35:00,49.28,49.35,49.09,49.29,20984.31584640346,32.4641,32.5102,32.3389,32.4707,20984.3158
2008-12-10 13:40:00,49.27,49.27,49.14,49.16,22931.31422390481,32.4575,32.4575,32.3719,32.3851,22931.3142
2008-12-10 13:45:00,49.15,49.28,49.07,49.27,14926.9875608437,32.3785,32.4641,32.3258,32.4575,14926.9876
2008-12-10 13:50:00,49.26,49.26,48.78,49.04,25419.145484045428,32.4509,32.4509,32.1347,32.306,25419.1455
2008-12-10 13:55:00,49.03,49.09,48.79,48.92,19902.65008112493,32.2994,32.3389,32.1413,32.2269,19902.6501
2008-12-10 14:00:00,48.92,49.0,48.6,48.77,16765.819361817197,32.2269,32.2797,32.0161,32.1281,16765.8194
2008-12-10 14:05:00,48.74,48.8,48.56,48.6,32125.47322877231,32.1084,32.1479,31.9898,32.0161,32125.4732
2008-12-10 14:10:00,48.66,48.8,48.53,48.74,16657.652785289345,32.0557,32.1479,31.97,32.1084,16657.6528
2008-12-10 14:15:00,48.76,48.83,48.62,48.78,15575.987020010816,32.1215,32.1677,32.0293,32.1347,15575.987
2008-12-10 14:20:00,48.8,48.8,48.42,48.54,22823.14764737696,32.1479,32.1479,31.8976,31.9766,22823.1476
2008-12-10 14:25:00,48.63,48.7,48.53,48.55,16333.153055705789,32.0359,32.082,31.97,31.9832,16333.1531
2008-12-10 14:30:00,48.57,48.67,48.44,48.59,25310.978907517576,31.9964,32.0623,31.9107,32.0096,25310.9789
2008-12-10 14:35:00,48.64,48.95,48.61,48.92,12655.489453758788,32.0425,32.2467,32.0227,32.2269,12655.4895
2008-12-10 14:40:00,48.92,49.04,48.81,48.99,22606.814494321254,32.2269,32.306,32.1545,32.2731,22606.8145
2008-12-10 14:45:00,48.98,48.98,48.62,48.66,23363.980530016222,32.2665,32.2665,32.0293,32.0557,23363.9805
2008-12-10 14:50:00,48.65,49.01,48.55,48.95,21416.98215251488,32.0491,32.2862,31.9832,32.2467,21416.9822
2008-12-10 14:55:00,48.97,48.97,48.73,48.88,19469.98377501352,32.2599,32.2599,32.1018,32.2006,19469.9838
2008-12-10 15:00:00,48.89,48.97,48.71,48.72,25635.478637101136,32.2072,32.2599,32.0886,32.0952,25635.4786
2008-12-10 15:05:00,48.73,49.12,48.65,49.04,21308.81557598702,32.1018,32.3587,32.0491,32.306,21308.8156
2008-12-10 15:10:00,49.04,49.09,48.83,49.06,21200.648999459165,32.306,32.3389,32.1677,32.3192,21200.649
2008-12-10 15:15:00,49.06,49.29,48.96,48.96,28988.64250946457,32.3192,32.4707,32.2533,32.2533,28988.6425
2008-12-10 15:20:00,48.96,49.04,48.84,49.02,20335.316387236344,32.2533,32.306,32.1742,32.2928,20335.3164
2008-12-10 15:25:00,49.01,49.22,48.89,49.21,23147.64737696052,32.2862,32.4246,32.2072,32.418,23147.6474
2008-12-10 15:30:00,49.22,49.22,48.66,48.71,48674.9594375338,32.4246,32.4246,32.0557,32.0886,48674.9594
2008-12-10 15:35:00,48.72,48.83,48.6,48.63,32233.63980530016,32.0952,32.1677,32.0161,32.0359,32233.6398
2008-12-10 15:40:00,48.6,49.04,48.6,48.97,37966.46836127636,32.0161,32.306,32.0161,32.2599,37966.4684
2008-12-10 15:45:00,48.95,49.22,48.9,49.14,42617.63115197404,32.2467,32.4246,32.2138,32.3719,42617.6312
2008-12-10 15:50:00,49.17,49.3,49.04,49.22,58409.95132504056,32.3916,32.4773,32.306,32.4246,58409.9513
2008-12-10 15:55:00,49.25,49.56,49.23,49.41,104705.2460789616,32.4443,32.6486,32.4312,32.5497,104705.2461
2008-12-11 09:30:00,49.46,49.46,48.46,48.71,42833.96430502975,32.5827,32.5827,31.9239,32.0886,42833.9643
2008-12-11 09:35:00,48.68,49.28,48.59,49.07,22282.314764737694,32.0688,32.4641,32.0096,32.3258,22282.3148
2008-12-11 09:40:00,49.04,49.2,48.54,48.59,37533.80205516495,32.306,32.4114,31.9766,32.0096,37533.8021
2008-12-11 09:45:00,48.63,49.25,48.57,48.96,41319.6322336398,32.0359,32.4443,31.9964,32.2533,41319.6322
2008-12-11 09:50:00,49.0,49.0,48.58,48.62,50405.62466197945,32.2797,32.2797,32.003,32.0293,50405.6247
2008-12-11 09:55:00,48.64,48.8,48.62,48.74,44889.12925905895,32.0425,32.1479,32.0293,32.1084,44889.1293
2008-12-11 10:00:00,48.75,48.8,48.48,48.65,36776.63601946998,32.115,32.1479,31.9371,32.0491,36776.636
2008-12-11 10:05:00,48.62,48.62,48.0,48.08,66522.44456462952,32.0293,32.0293,31.6209,31.6736,66522.4446
2008-12-11 10:10:00,48.08,48.59,48.03,48.33,29204.97566252028,31.6736,32.0096,31.6406,31.8383,29204.9757
2008-12-11 10:15:00,48.36,48.36,47.98,48.02,44997.2958355868,31.858,31.858,31.6077,31.6341,44997.2958
2008-12-11 10:20:00,48.05,48.42,48.03,48.23,28988.64250946457,31.6538,31.8976,31.6406,31.7724,28988.6425
2008-12-11 10:25:00,48.24,48.5,48.15,48.19,43374.797187669006,31.779,31.9503,31.7197,31.746,43374.7972
2008-12-11 10:30:00,48.18,48.54,48.07,48.49,31909.1400757166,31.7395,31.9766,31.667,31.9437,31909.1401
2008-12-11 10:35:00,48.46,48.5,48.06,48.08,22931.31422390481,31.9239,31.9503,31.6604,31.6736,22931.3142
2008-12-11 10:40:00,48.06,48.09,47.7,47.9,35045.97079502434,31.6604,31.6802,31.4233,31.555,35045.9708
2008-12-11 10:45:00,47.84,48.01,47.77,47.78,35911.30340724716,31.5155,31.6275,31.4694,31.476,35911.3034
2008-12-11 10:50:00,47.75,47.78,47.64,47.72,22606.814494321254,31.4562,31.476,31.3837,31.4364,22606.8145
2008-12-11 10:55:00,47.7,47.7,47.55,47.6,33315.30557057869,31.4233,31.4233,31.3244,31.3574,33315.3056
2008-12-11 11:00:00,47.62,47.74,47.56,47.57,21849.648458626285,31.3706,31.4496,31.331,31.3376,21849.6485
2008-12-11 11:05:00,47.57,47.64,47.32,47.33,48783.12601406165,31.3376,31.3837,31.1729,31.1795,48783.126
2008-12-11 11:10:00,47.33,47.65,47.27,47.63,37425.6354786371,31.1795,31.3903,31.14,31.3771,37425.6355
2008-12-11 11:15:00,47.65,47.65,47.19,47.2,28123.30989724175,31.3903,31.3903,31.0873,31.0939,28123.3099
2008-12-11 11:20:00,47.2,47.23,46.71,46.81,43699.29691725257,31.0939,31.1136,30.7711,30.8369,43699.2969
2008-12-11 11:25:00,46.82,46.93,46.68,46.72,46403.46133044889,30.8435,30.916,30.7513,30.7777,46403.4613
2008-12-11 11:30:00,46.71,46.82,46.55,46.57,50081.12493239589,30.7711,30.8435,30.6657,30.6788,50081.1249
2008-12-11 11:35:00,46.57,46.59,46.23,46.45,57328.28555976203,30.6788,30.692,30.4549,30.5998,57328.2856
2008-12-11 11:40:00,46.46,46.5,46.35,46.45,19794.48350459708,30.6064,30.6327,30.5339,30.5998,19794.4835
2008-12-11 11:45:00,46.41,46.68,46.33,46.61,21633.315305570577,30.5734,30.7513,30.5207,30.7052,21633.3153
2008-12-11 11:50:00,46.61,46.71,46.58,46.61,25635.478637101136,30.7052,30.7711,30.6854,30.7052,25635.4786
2008-12-11 11:55:00,46.61,46.87,46.61,46.83,40995.13250405624,30.7052,30.8765,30.7052,30.8501,40995.1325
2008-12-11 12:00:00,46.82,47.21,46.76,47.2,36127.63656030287,30.8435,31.1005,30.804,31.0939,36127.6366
2008-12-11 12:05:00,47.2,47.2,47.03,47.12,17090.319091400757,31.0939,31.0939,30.9819,31.0412,17090.3191
2008-12-11 12:10:00,47.12,47.15,46.96,47.0,12979.989183342346,31.0412,31.0609,30.9358,30.9621,12979.9892
2008-12-11 12:15:00,47.04,47.13,46.93,47.02,14926.9875608437,30.9885,31.0478,30.916,30.9753,14926.9876
2008-12-11 12:20:00,46.98,47.06,46.59,46.59,20876.14926987561,30.9489,31.0016,30.692,30.692,20876.1493
2008-12-11 12:25:00,46.64,46.64,46.38,46.45,27257.97728501893,30.725,30.725,30.5537,30.5998,27257.9773
2008-12-11 12:30:00,46.45,46.47,46.39,46.46,10167.658193618172,30.5998,30.613,30.5603,30.6064,10167.6582
2008-12-11 12:35:00,46.48,46.66,46.27,46.3,19145.484045429963,30.6196,30.7381,30.4812,30.501,19145.484
2008-12-11 12:40:00,46.28,46.4,46.25,46.38,13737.155219037317,30.4878,30.5669,30.468,30.5537,13737.1552
2008-12-11 12:45:00,46.4,46.58,46.36,46.57,10600.324499729582,30.5669,30.6854,30.5405,30.6788,10600.3245
2008-12-11 12:50:00,46.52,46.62,46.5,46.58,11032.990805840996,30.6459,30.7118,30.6327,30.6854,11032.9908
2008-12-11 12:55:00,46.63,46.72,46.59,46.67,7138.994050838291,30.7184,30.7777,30.692,30.7447,7138.9941
2008-12-11 13:00:00,46.68,46.72,46.57,46.69,14277.98810167658,30.7513,30.7777,30.6788,30.7579,14277.9881
2008-12-11 13:05:00,46.69,46.7,46.47,46.51,12222.823147647376,30.7579,30.7645,30.613,30.6393,12222.8231
2008-12-11 13:10:00,46.51,46.62,46.38,46.41,21741.48188209843,30.6393,30.7118,30.5537,30.5734,21741.4819
2008-12-11 13:15:00,46.42,46.6,46.41,46.55,13737.155219037317,30.58,30.6986,30.5734,30.6657,13737.1552
2008-12-11 13:20:00,46.54,46.54,46.1,46.22,30394.808004326664,30.6591,30.6591,30.3692,30.4483,30394.808
2008-12-11 13:25:00,46.23,46.25,46.13,46.23,20227.14981070849,30.4549,30.468,30.389,30.4549,20227.1498
2008-12-11 13:30:00,46.23,46.26,46.08,46.16,19253.65062195781,30.4549,30.4746,30.356,30.4087,19253.6506
2008-12-11 13:35:00,46.15,46.16,45.98,46.06,17739.318550567874,30.4022,30.4087,30.2902,30.3429,17739.3186
2008-12-11 13:40:00,46.04,46.11,45.98,46.07,15467.820443482964,30.3297,30.3758,30.2902,30.3495,15467.8204
2008-12-11 13:45:00,46.07,46.22,46.03,46.06,20984.31584640346,30.3495,30.4483,30.3231,30.3429,20984.3158
2008-12-11 13:50:00,46.08,46.1,45.94,45.95,44348.29637641968,30.356,30.3692,30.2638,30.2704,44348.2964
2008-12-11 13:55:00,45.96,45.96,45.76,45.83,27149.81070849108,30.277,30.277,30.1452,30.1914,27149.8107
2008-12-11 14:00:00,45.83,45.99,45.82,45.88,13953.488372093025,30.1914,30.2968,30.1848,30.2243,13953.4884
2008-12-11 14:05:00,45.88,45.9,45.77,45.8,18820.984315846403,30.2243,30.2375,30.1518,30.1716,18820.9843
2008-12-11 14:10:00,45.8,45.94,45.69,45.72,21633.315305570577,30.1716,30.2638,30.0991,30.1189,21633.3153
2008-12-11 14:15:00,45.74,45.79,45.65,45.77,10708.491076257436,30.1321,30.165,30.0728,30.1518,10708.4911
2008-12-11 14:20:00,45.78,45.78,45.62,45.65,17306.65224445646,30.1584,30.1584,30.053,30.0728,17306.6522
2008-12-11 14:25:00,45.63,45.7,45.49,45.65,22282.314764737694,30.0596,30.1057,29.9674,30.0728,22282.3148
2008-12-11 14:30:00,45.65,45.91,45.6,45.87,28447.80962682531,30.0728,30.2441,30.0398,30.2177,28447.8096
2008-12-11 14:35:00,45.86,45.92,45.63,45.68,19145.484045429963,30.2111,30.2506,30.0596,30.0925,19145.484
2008-12-11 14:40:00,45.71,45.77,45.42,45.48,20443.4829637642,30.1123,30.1518,29.9213,29.9608,20443.483
2008-12-11 14:45:00,45.48,45.69,45.41,45.67,65224.445646295295,29.9608,30.0991,29.9147,30.086,65224.4456
2008-12-11 14:50:00,45.63,45.95,45.62,45.88,108274.74310438074,30.0596,30.2704,30.053,30.2243,108274.7431
2008-12-11 14:55:00,45.89,45.96,45.62,45.71,86641.42779881017,30.2309,30.277,30.053,30.1123,86641.4278
2008-12-11 15:00:00,45.7,45.7,45.37,45.54,42942.1308815576,30.1057,30.1057,29.8883,30.0003,42942.1309
2008-12-11 15:05:00,45.54,45.61,45.27,45.35,167333.69388858843,30.0003,30.0464,29.8224,29.8751,167333.6939
2008-12-11 15:10:00,45.35,45.55,45.24,45.55,85127.09572742022,29.8751,30.0069,29.8027,30.0069,85127.0957
2008-12-11 15:15:00,45.49,45.53,45.21,45.4,35694.97025419145,29.9674,29.9937,29.7829,29.9081,35694.9703
2008-12-11 15:20:00,45.41,45.57,45.24,45.43,46619.79448350459,29.9147,30.0201,29.8027,29.9278,46619.7945
2008-12-11 15:25:00,45.45,45.61,45.37,45.53,39264.4672796106,29.941,30.0464,29.8883,29.9937,39264.4673
2008-12-11 15:30:00,45.52,45.56,45.33,45.33,81124.93239588967,29.9871,30.0135,29.862,29.862,81124.9324
2008-12-11 15:35:00,45.33,45.34,45.07,45.07,47917.79340183883,29.862,29.8686,29.6907,29.6907,47917.7934
2008-12-11 15:40:00,45.1,45.48,45.0,45.41,51703.62358031368,29.7105,29.9608,29.6446,29.9147,51703.6236
2008-12-11 15:45:00,45.42,45.59,45.37,45.39,48350.45970795024,29.9213,30.0333,29.8883,29.9015,48350.4597
2008-12-11 15:50:00,45.39,45.69,45.31,45.67,76149.26987560843,29.9015,30.0991,29.8488,30.086,76149.2699
2008-12-11 15:55:00,45.69,45.75,45.37,45.46,178907.51757706868,30.0991,30.1387,29.8883,29.9476,178907.5176
2008-12-12 09:30:00,44.87,44.88,43.95,44.59,30719.30773391022,29.5589,29.5655,28.9529,29.3745,30719.3077
2008-12-12 09:35:00,44.51,45.24,44.43,44.79,28664.14277988101,29.3218,29.8027,29.2691,29.5062,28664.1428
2008-12-12 09:40:00,44.76,44.87,44.02,44.52,32449.972958355866,29.4865,29.5589,28.999,29.3284,32449.973
2008-12-12 09:45:00,44.49,44.63,44.31,44.63,11032.990805840996,29.3086,29.4008,29.19,29.4008,11032.9908
2008-12-12 09:50:00,44.75,45.21,44.48,44.81,23363.980530016222,29.4799,29.7829,29.302,29.5194,23363.9805
2008-12-12 09:55:00,44.8,45.06,44.63,44.71,36668.46944294213,29.5128,29.6841,29.4008,29.4535,36668.4694
2008-12-12 10:00:00,44.69,44.9,44.49,44.89,41211.46565711195,29.4404,29.5787,29.3086,29.5721,41211.4657
2008-12-12 10:05:00,44.89,45.35,44.89,45.04,56787.45267712277,29.5721,29.8751,29.5721,29.6709,56787.4527
2008-12-12 10:10:00,45.09,45.18,44.92,44.96,10708.491076257436,29.7039,29.7632,29.5919,29.6182,10708.4911
2008-12-12 10:15:00,44.95,44.95,44.68,44.72,15035.154137371552,29.6116,29.6116,29.4338,29.4601,15035.1541
2008-12-12 10:20:00,44.69,44.9,44.56,44.66,26392.644672796105,29.4404,29.5787,29.3547,29.4206,26392.6447
2008-12-12 10:25:00,44.7,44.84,44.63,44.84,17955.65170362358,29.4469,29.5392,29.4008,29.5392,17955.6517
2008-12-12 10:30:00,44.84,44.89,44.45,44.53,22931.31422390481,29.5392,29.5721,29.2823,29.335,22931.3142
2008-12-12 10:35:00,44.52,44.84,44.51,44.82,14602.48783126014,29.3284,29.5392,29.3218,29.526,14602.4878
2008-12-12 10:40:00,44.84,44.97,44.67,44.94,20227.14981070849,29.5392,29.6248,29.4272,29.6051,20227.1498
2008-12-12 10:45:00,44.94,45.02,44.63,44.83,12114.656571119524,29.6051,29.6578,29.4008,29.5326,12114.6566
2008-12-12 10:50:00,44.82,44.97,44.76,44.91,15359.65386695511,29.526,29.6248,29.4865,29.5853,15359.6539
2008-12-12 10:55:00,44.96,45.07,44.9,44.96,28555.97620335316,29.6182,29.6907,29.5787,29.6182,28555.9762
2008-12-12 11:00:00,44.96,45.03,44.78,45.0,23580.31368307193,29.6182,29.6643,29.4996,29.6446,23580.3137
2008-12-12 11:05:00,44.95,45.14,44.89,45.12,12114.656571119524,29.6116,29.7368,29.5721,29.7236,12114.6566
2008-12-12 11:10:00,45.15,45.15,44.71,44.91,22714.981070849102,29.7434,29.7434,29.4535,29.5853,22714.9811
2008-12-12 11:15:00,44.93,45.03,44.78,44.88,26825.31097890752,29.5985,29.6643,29.4996,29.5655,26825.311
2008-12-12 11:20:00,44.95,45.1,44.95,45.07,36019.469983775016,29.6116,29.7105,29.6116,29.6907,36019.47
2008-12-12 11:25:00,45.07,45.1,44.86,44.88,7679.826933477555,29.6907,29.7105,29.5523,29.5655,7679.8269
2008-12-12 11:30:00,44.87,44.9,44.65,44.81,24770.14602487831,29.5589,29.5787,29.414,29.5194,24770.146
2008-12-12 11:35:00,44.81,44.84,44.63,44.66,24121.146565711195,29.5194,29.5392,29.4008,29.4206,24121.1466
2008-12-12 11:40:00,44.63,44.76,44.48,44.6,20010.816657652784,29.4008,29.4865,29.302,29.3811,20010.8167
2008-12-12 11:45:00,44.58,44.8,44.57,44.76,16657.652785289345,29.3679,29.5128,29.3613,29.4865,16657.6528
2008-12-12 11:50:00,44.76,44.84,44.68,44.8,22390.48134126555,29.4865,29.5392,29.4338,29.5128,22390.4813
2008-12-12 11:55:00,44.76,44.87,44.61,44.72,12006.489994591671,29.4865,29.5589,29.3877,29.4601,12006.49
2008-12-12 12:00:00,44.76,45.05,44.76,44.94,15359.65386695511,29.4865,29.6775,29.4865,29.6051,15359.6539
2008-12-12 12:05:00,44.94,45.02,44.9,44.96,15359.65386695511,29.6051,29.6578,29.5787,29.6182,15359.6539
2008-12-12 12:10:00,44.95,44.99,44.82,44.92,19037.317468902107,29.6116,29.638,29.526,29.5919,19037.3175
2008-12-12 12:15:00,44.86,44.94,44.79,44.9,14818.820984315846,29.5523,29.6051,29.5062,29.5787,14818.821
2008-12-12 12:20:00,44.9,45.03,44.77,44.99,15359.65386695511,29.5787,29.6643,29.4931,29.638,15359.6539
2008-12-12 12:25:00,44.95,44.95,44.81,44.87,27474.31043807464,29.6116,29.6116,29.5194,29.5589,27474.3104
2008-12-12 12:30:00,44.87,44.99,44.76,44.98,36992.969172525685,29.5589,29.638,29.4865,29.6314,36992.9692
2008-12-12 12:35:00,44.98,45.25,44.96,45.22,65981.61168199027,29.6314,29.8093,29.6182,29.7895,65981.6117
2008-12-12 12:40:00,45.22,45.22,45.08,45.1,59383.45051379124,29.7895,29.7895,29.6973,29.7105,59383.4505
2008-12-12 12:45:00,45.09,45.11,44.92,45.07,55705.78691184424,29.7039,29.717,29.5919,29.6907,55705.7869
2008-12-12 12:50:00,45.11,45.3,45.09,45.27,84478.09626825311,29.717,29.8422,29.7039,29.8224,84478.0963
2008-12-12 12:55:00,45.27,45.3,45.06,45.17,61871.281773931856,29.8224,29.8422,29.6841,29.7566,61871.2818
2008-12-12 13:00:00,45.18,45.29,45.18,45.18,76473.76960519199,29.7632,29.8356,29.7632,29.7632,76473.7696
2008-12-12 13:05:00,45.19,45.25,45.17,45.25,50513.7912385073,29.7697,29.8093,29.7566,29.8093,50513.7912
2008-12-12 13:10:00,45.25,45.25,44.98,45.0,21200.648999459165,29.8093,29.8093,29.6314,29.6446,21200.649
2008-12-12 13:15:00,44.98,45.03,44.85,44.85,24878.312601406164,29.6314,29.6643,29.5458,29.5458,24878.3126
2008-12-12 13:20:00,44.84,44.96,44.81,44.93,16873.98593834505,29.5392,29.6182,29.5194,29.5985,16873.9859
2008-12-12 13:25:00,44.94,44.95,44.53,44.77,33098.972417522986,29.6051,29.6116,29.335,29.4931,33098.9724
2008-12-12 13:30:00,44.8,44.84,44.59,44.59,18929.15089237425,29.5128,29.5392,29.3745,29.3745,18929.1509
2008-12-12 13:35:00,44.61,44.63,44.33,44.5,28015.14332071389,29.3877,29.4008,29.2032,29.3152,28015.1433
2008-12-12 13:40:00,44.47,44.51,44.15,44.24,29096.809085992427,29.2954,29.3218,29.0846,29.1439,29096.8091
2008-12-12 13:45:00,44.24,44.38,44.24,44.27,21525.148729042725,29.1439,29.2361,29.1439,29.1637,21525.1487
2008-12-12 13:50:00,44.26,44.31,44.11,44.21,21092.48242293132,29.1571,29.19,29.0583,29.1242,21092.4824
2008-12-12 13:55:00,44.27,44.29,44.21,44.25,24986.47917793402,29.1637,29.1769,29.1242,29.1505,24986.4792
2008-12-12 14:00:00,44.21,44.75,44.19,44.66,69010.27582477014,29.1242,29.4799,29.111,29.4206,69010.2758
2008-12-12 14:05:00,44.68,44.69,44.4,44.43,77771.76852352623,29.4338,29.4404,29.2493,29.2691,77771.7685
2008-12-12 14:10:00,44.43,44.6,44.35,44.38,23472.14710654408,29.2691,29.3811,29.2164,29.2361,23472.1471
2008-12-12 14:15:00,44.38,44.54,44.09,44.09,38831.80097349919,29.2361,29.3415,29.0451,29.0451,38831.801
2008-12-12 14:20:00,44.12,44.27,43.93,44.13,35694.97025419145,29.0649,29.1637,28.9397,29.0714,35694.9703
2008-12-12 14:25:00,44.15,44.27,44.01,44.19,49540.29204975662,29.0846,29.1637,28.9924,29.111,49540.292
2008-12-12 14:30:00,44.19,44.2,43.88,44.1,26392.644672796105,29.111,29.1176,28.9068,29.0517,26392.6447
2008-12-12 14:35:00,44.08,44.33,43.98,44.23,108382.9096809086,29.0385,29.2032,28.9726,29.1373,108382.9097
2008-12-12 14:40:00,44.23,44.29,44.12,44.14,64575.446187128175,29.1373,29.1769,29.0649,29.078,64575.4462
2008-12-12 14:45:00,44.14,44.19,43.99,44.19,34613.30448891292,29.078,29.111,28.9792,29.111,34613.3045
2008-12-12 14:50:00,44.19,44.55,44.19,44.36,66089.77825851811,29.111,29.3481,29.111,29.223,66089.7783
2008-12-12 14:55:00,44.39,44.63,44.38,44.56,24661.97944835046,29.2427,29.4008,29.2361,29.3547,24661.9794
2008-12-12 15:00:00,44.6,44.98,44.6,44.78,50621.95781503515,29.3811,29.6314,29.3811,29.4996,50621.9578
2008-12-12 15:05:00,44.78,44.86,44.51,44.66,38615.46782044348,29.4996,29.5523,29.3218,29.4206,38615.4678
2008-12-12 15:10:00,44.64,44.64,44.37,44.54,31476.4737696052,29.4074,29.4074,29.2296,29.3415,31476.4738
2008-12-12 15:15:00,44.51,44.82,44.27,44.29,30394.808004326664,29.3218,29.526,29.1637,29.1769,30394.808
2008-12-12 15:20:00,44.27,44.82,44.27,44.47,45105.462412114655,29.1637,29.526,29.1637,29.2954,45105.4624
2008-12-12 15:25:00,44.41,44.62,44.27,44.54,31800.97349918875,29.2559,29.3942,29.1637,29.3415,31800.9735
2008-12-12 15:30:00,44.52,44.54,44.22,44.33,34396.97133585722,29.3284,29.3415,29.1307,29.2032,34396.9713
2008-12-12 15:35:00,44.33,44.66,44.2,44.51,28015.14332071389,29.2032,29.4206,29.1176,29.3218,28015.1433
2008-12-12 15:40:00,44.52,44.84,44.52,44.66,34288.80475932937,29.3284,29.5392,29.3284,29.4206,34288.8048
2008-12-12 15:45:00,44.69,44.79,44.39,44.51,39697.13358572201,29.4404,29.5062,29.2427,29.3218,39697.1336
2008-12-12 15:50:00,44.47,44.74,44.44,44.6,41752.29853975122,29.2954,29.4733,29.2757,29.3811,41752.2985
2008-12-12 15:55:00,44.61,44.92,44.47,44.86,83937.26338561384,29.3877,29.5919,29.2954,29.5523,83937.2634
2008-12-15 09:30:00,45.3,45.89,44.99,45.6,32666.306111411574,29.8422,30.2309,29.638,30.0398,32666.3061
2008-12-15 09:35:00,45.61,45.86,45.19,45.58,42293.13142239048,30.0464,30.2111,29.7697,30.0267,42293.1314
2008-12-15 09:40:00,45.6,45.61,45.18,45.3,64899.94591671173,30.0398,30.0464,29.7632,29.8422,64899.9459
2008-12-15 09:45:00,45.27,45.73,45.22,45.62,29529.47539210384,29.8224,30.1255,29.7895,30.053,29529.4754
2008-12-15 09:50:00,45.57,45.61,45.34,45.4,47917.79340183883,30.0201,30.0464,29.8686,29.9081,47917.7934
2008-12-15 09:55:00,45.42,45.43,45.12,45.15,27582.47701460249,29.9213,29.9278,29.7236,29.7434,27582.477
2008-12-15 10:00:00,45.12,45.3,45.01,45.18,26176.3115197404,29.7236,29.8422,29.6512,29.7632,26176.3115
2008-12-15 10:05:00,45.17,45.3,45.04,45.08,28664.14277988101,29.7566,29.8422,29.6709,29.6973,28664.1428
2008-12-15 10:10:00,45.07,45.23,44.99,45.23,25310.978907517576,29.6907,29.7961,29.638,29.7961,25310.9789
2008-12-15 10:15:00,45.23,45.37,45.04,45.14,31584.640346133045,29.7961,29.8883,29.6709,29.7368,31584.6403
2008-12-15 10:20:00,45.17,45.17,44.88,44.88,18604.6511627907,29.7566,29.7566,29.5655,29.5655,18604.6512
2008-12-15 10:25:00,44.88,45.06,44.87,45.05,30935.640886965928,29.5655,29.6841,29.5589,29.6775,30935.6409
2008-12-15 10:30:00,45.01,45.18,44.97,45.01,27041.64413196322,29.6512,29.7632,29.6248,29.6512,27041.6441
2008-12-15 10:35:00,44.98,45.13,44.81,45.11,23796.646836127635,29.6314,29.7302,29.5194,29.717,23796.6468
2008-12-15 10:40:00,45.09,45.27,45.0,45.0,13845.32179556517,29.7039,29.8224,29.6446,29.6446,13845.3218
2008-12-15 10:45:00,45.0,45.23,44.91,44.98,14818.820984315846,29.6446,29.7961,29.5853,29.6314,14818.821
2008-12-15 10:50:00,44.98,44.99,44.78,44.99,12222.823147647376,29.6314,29.638,29.4996,29.638,12222.8231
2008-12-15 10:55:00,44.96,45.05,44.88,44.9,9410.4921579232,29.6182,29.6775,29.5655,29.5787,9410.4922
2008-12-15 11:00:00,44.93,44.93,44.8,44.84,17955.65170362358,29.5985,29.5985,29.5128,29.5392,17955.6517
2008-12-15 11:05:00,44.86,44.88,44.63,44.82,28015.14332071389,29.5523,29.5655,29.4008,29.526,28015.1433
2008-12-15 11:10:00,44.81,44.91,44.77,44.91,8220.65981611682,29.5194,29.5853,29.4931,29.5853,8220.6598
2008-12-15 11:15:00,45.04,45.14,44.93,44.93,12763.656030286642,29.6709,29.7368,29.5985,29.5985,12763.656
2008-12-15 11:20:00,44.96,45.08,44.87,44.98,17306.65224445646,29.6182,29.6973,29.5589,29.6314,17306.6522
2008-12-15 11:25:00,45.0,45.12,44.99,45.01,13628.988642509465,29.6446,29.7236,29.638,29.6512,13628.9886
2008-12-15 11:30:00,45.01,45.08,44.82,44.85,17955.65170362358,29.6512,29.6973,29.526,29.5458,17955.6517
2008-12-15 11:35:00,44.85,44.85,44.59,44.6,15684.153596538668,29.5458,29.5458,29.3745,29.3811,15684.1536
2008-12-15 11:40:00,44.6,44.8,44.6,44.8,14926.9875608437,29.3811,29.5128,29.3811,29.5128,14926.9876
2008-12-15 11:45:00,44.83,44.97,44.75,44.97,7355.327203893997,29.5326,29.6248,29.4799,29.6248,7355.3272
2008-12-15 11:50:00,44.97,45.16,44.91,45.04,20443.4829637642,29.6248,29.75,29.5853,29.6709,20443.483
2008-12-15 11:55:00,45.03,45.09,44.92,44.92,22065.98161168199,29.6643,29.7039,29.5919,29.5919,22065.9816
2008-12-15 12:00:00,44.92,44.97,44.71,44.79,15467.820443482964,29.5919,29.6248,29.4535,29.5062,15467.8204
2008-12-15 12:05:00,44.79,44.98,44.77,44.96,18388.31800973499,29.5062,29.6314,29.4931,29.6182,18388.318
2008-12-15 12:10:00,44.96,45.13,44.96,45.06,8220.65981611682,29.6182,29.7302,29.6182,29.6841,8220.6598
2008-12-15 12:15:00,45.09,45.12,44.99,45.08,15900.486749594374,29.7039,29.7236,29.638,29.6973,15900.4867
2008-12-15 12:20:00,45.1,45.3,45.08,45.25,7571.660356949702,29.7105,29.8422,29.6973,29.8093,7571.6604
2008-12-15 12:25:00,45.23,45.33,45.21,45.33,8328.826392644673,29.7961,29.862,29.7829,29.862,8328.8264
2008-12-15 12:30:00,45.31,45.31,45.05,45.08,7787.993510005408,29.8488,29.8488,29.6775,29.6973,7787.9935
2008-12-15 12:35:00,45.08,45.1,44.82,44.83,11032.990805840996,29.6973,29.7105,29.526,29.5326,11032.9908
2008-12-15 12:40:00,44.86,44.93,44.72,44.72,18712.81773931855,29.5523,29.5985,29.4601,29.4601,18712.8177
2008-12-15 12:45:00,44.69,44.83,44.68,44.71,6489.994591671173,29.4404,29.5326,29.4338,29.4535,6489.9946
2008-12-15 12:50:00,44.7,44.81,44.67,44.8,28339.64305029745,29.4469,29.5194,29.4272,29.5128,28339.6431
2008-12-15 12:55:00,44.8,44.85,44.74,44.78,11573.82368848026,29.5128,29.5458,29.4733,29.4996,11573.8237
2008-12-15 13:00:00,44.77,44.79,44.58,44.59,18820.984315846403,29.4931,29.5062,29.3679,29.3745,18820.9843
2008-12-15 13:05:00,44.61,44.69,44.4,44.4,15035.154137371552,29.3877,29.4404,29.2493,29.2493,15035.1541
2008-12-15 13:10:00,44.39,44.54,44.37,44.54,8869.659275283937,29.2427,29.3415,29.2296,29.3415,8869.6593
2008-12-15 13:15:00,44.55,44.71,44.48,44.7,12114.656571119524,29.3481,29.4535,29.302,29.4469,12114.6566
2008-12-15 13:20:00,44.72,44.95,44.68,44.87,19037.317468902107,29.4601,29.6116,29.4338,29.5589,19037.3175
2008-12-15 13:25:00,44.85,45.01,44.85,44.98,13412.655489453758,29.5458,29.6512,29.5458,29.6314,13412.6555
2008-12-15 13:30:00,44.94,45.06,44.89,45.02,9085.992428339645,29.6051,29.6841,29.5721,29.6578,9085.9924
2008-12-15 13:35:00,45.0,45.1,45.0,45.02,11032.990805840996,29.6446,29.7105,29.6446,29.6578,11032.9908
2008-12-15 13:40:00,45.02,45.17,44.97,44.97,21957.815035154137,29.6578,29.7566,29.6248,29.6248,21957.815
2008-12-15 13:45:00,44.97,45.15,44.93,45.15,17739.318550567874,29.6248,29.7434,29.5985,29.7434,17739.3186
2008-12-15 13:50:00,45.15,45.15,44.9,45.09,12006.489994591671,29.7434,29.7434,29.5787,29.7039,12006.49
2008-12-15 13:55:00,45.04,45.05,44.75,44.81,16657.652785289345,29.6709,29.6775,29.4799,29.5194,16657.6528
2008-12-15 14:00:00,44.81,45.13,44.75,45.02,9410.4921579232,29.5194,29.7302,29.4799,29.6578,9410.4922
2008-12-15 14:05:00,45.0,45.02,44.91,44.94,17306.65224445646,29.6446,29.6578,29.5853,29.6051,17306.6522
2008-12-15 14:10:00,44.94,45.02,44.7,44.73,20767.98269334776,29.6051,29.6578,29.4469,29.4667,20767.9827
2008-12-15 14:15:00,44.7,44.93,44.7,44.93,13737.155219037317,29.4469,29.5985,29.4469,29.5985,13737.1552
2008-12-15 14:20:00,44.93,45.12,44.92,45.0,31584.640346133045,29.5985,29.7236,29.5919,29.6446,31584.6403
2008-12-15 14:25:00,45.04,45.18,44.76,44.76,13088.1557598702,29.6709,29.7632,29.4865,29.4865,13088.1558
2008-12-15 14:30:00,44.74,45.0,44.71,44.98,22498.6479177934,29.4733,29.6446,29.4535,29.6314,22498.6479
2008-12-15 14:35:00,45.03,45.1,44.84,44.94,8004.326663061114,29.6643,29.7105,29.5392,29.6051,8004.3267
2008-12-15 14:40:00,44.97,45.12,44.72,44.72,26068.14494321255,29.6248,29.7236,29.4601,29.4601,26068.1449
2008-12-15 14:45:00,44.69,44.83,44.6,44.8,20335.316387236344,29.4404,29.5326,29.3811,29.5128,20335.3164
2008-12-15 14:50:00,44.84,44.84,44.74,44.74,10059.491617090318,29.5392,29.5392,29.4733,29.4733,10059.4916
2008-12-15 14:55:00,44.74,44.8,44.62,44.62,19253.65062195781,29.4733,29.5128,29.3942,29.3942,19253.6506
2008-12-15 15:00:00,44.63,44.8,44.57,44.76,18388.31800973499,29.4008,29.5128,29.3613,29.4865,18388.318
2008-12-15 15:05:00,44.76,44.86,44.65,44.73,22065.98161168199,29.4865,29.5523,29.414,29.4667,22065.9816
2008-12-15 15:10:00,44.73,44.74,44.45,44.51,18820.984315846403,29.4667,29.4733,29.2823,29.3218,18820.9843
2008-12-15 15:15:00,44.51,44.54,44.36,44.36,16873.98593834505,29.3218,29.3415,29.223,29.223,16873.9859
2008-12-15 15:20:00,44.35,44.51,44.33,44.47,20659.8161168199,29.2164,29.3218,29.2032,29.2954,20659.8161
2008-12-15 15:25:00,44.47,44.55,44.38,44.52,16333.153055705789,29.2954,29.3481,29.2361,29.3284,16333.1531
2008-12-15 15:30:00,44.54,44.77,44.42,44.72,29962.14169821525,29.3415,29.4931,29.2625,29.4601,29962.1417
2008-12-15 15:35:00,44.74,45.25,44.69,45.0,52568.956192536505,29.4733,29.8093,29.4404,29.6446,52568.9562
2008-12-15 15:40:00,44.96,45.32,44.88,45.03,46403.46133044889,29.6182,29.8554,29.5655,29.6643,46403.4613
2008-12-15 15:45:00,45.04,45.25,44.87,44.95,57003.78583017847,29.6709,29.8093,29.5589,29.6116,57003.7858
2008-12-15 15:50:00,44.94,44.96,44.66,44.83,87723.09356408869,29.6051,29.6182,29.4206,29.5326,87723.0936
2008-12-15 15:55:00,44.84,45.0,44.81,44.96,110978.90751757708,29.5392,29.6446,29.5194,29.6182,110978.9075
2008-12-16 09:30:00,45.5,46.32,45.36,45.6,87614.92698756084,29.974,30.5142,29.8817,30.0398,87614.927
2008-12-16 09:35:00,45.69,45.98,45.59,45.97,89453.75878853434,30.0991,30.2902,30.0333,30.2836,89453.7588
2008-12-16 09:40:00,45.96,45.99,45.79,45.83,49323.95889670092,30.277,30.2968,30.165,30.1914,49323.9589
2008-12-16 09:45:00,45.81,46.07,45.53,45.53,31800.97349918875,30.1782,30.3495,29.9937,29.9937,31800.9735
2008-12-16 09:50:00,45.49,45.7,45.48,45.57,11357.490535424551,29.9674,30.1057,29.9608,30.0201,11357.4905
2008-12-16 09:55:00,45.59,45.9,45.55,45.87,19253.65062195781,30.0333,30.2375,30.0069,30.2177,19253.6506
2008-12-16 10:00:00,45.88,45.95,45.69,45.78,38074.63493780421,30.2243,30.2704,30.0991,30.1584,38074.6349
2008-12-16 10:05:00,45.77,45.87,45.66,45.75,46078.96160086533,30.1518,30.2177,30.0794,30.1387,46078.9616
2008-12-16 10:10:00,45.76,45.86,45.7,45.78,25527.312060573284,30.1452,30.2111,30.1057,30.1584,25527.3121
2008-12-16 10:15:00,45.8,45.86,45.61,45.68,23688.480259599783,30.1716,30.2111,30.0464,30.0925,23688.4803
2008-12-16 10:20:00,45.67,45.74,45.58,45.66,14926.9875608437,30.086,30.1321,30.0267,30.0794,14926.9876
2008-12-16 10:25:00,45.65,45.77,45.65,45.7,12871.822606814494,30.0728,30.1518,30.0728,30.1057,12871.8226
2008-12-16 10:30:00,45.74,45.87,45.74,45.78,21741.48188209843,30.1321,30.2177,30.1321,30.1584,21741.4819
2008-12-16 10:35:00,45.8,45.82,45.65,45.74,16116.81990265008,30.1716,30.1848,30.0728,30.1321,16116.8199
2008-12-16 10:40:00,45.72,45.91,45.7,45.78,46078.96160086533,30.1189,30.2441,30.1057,30.1584,46078.9616
2008-12-16 10:45:00,45.79,45.86,45.74,45.86,34288.80475932937,30.165,30.2111,30.1321,30.2111,34288.8048
2008-12-16 10:50:00,45.9,46.01,45.86,45.86,16116.81990265008,30.2375,30.3099,30.2111,30.2111,16116.8199
2008-12-16 10:55:00,45.86,46.02,45.71,46.01,23904.813412655487,30.2111,30.3165,30.1123,30.3099,23904.8134
2008-12-16 11:00:00,46.01,46.22,45.99,46.11,28231.47647376961,30.3099,30.4483,30.2968,30.3758,28231.4765
2008-12-16 11:05:00,46.16,46.31,46.15,46.21,14061.654948620877,30.4087,30.5076,30.4022,30.4417,14061.6549
2008-12-16 11:10:00,46.2,46.31,46.18,46.19,6381.828015143321,30.4351,30.5076,30.4219,30.4285,6381.828
2008-12-16 11:15:00,46.19,46.31,46.11,46.11,13196.322336398052,30.4285,30.5076,30.3758,30.3758,13196.3223
2008-12-16 11:20:00,46.11,46.12,46.0,46.09,10600.324499729582,30.3758,30.3824,30.3033,30.3626,10600.3245
2008-12-16 11:25:00,46.06,46.14,45.95,46.12,14818.820984315846,30.3429,30.3956,30.2704,30.3824,14818.821
2008-12-16 11:30:00,46.18,46.39,46.16,46.21,15684.153596538668,30.4219,30.5603,30.4087,30.4417,15684.1536
2008-12-16 11:35:00,46.2,46.31,46.14,46.21,12439.156300703082,30.4351,30.5076,30.3956,30.4417,12439.1563
2008-12-16 11:40:00,46.16,46.16,46.03,46.1,7679.826933477555,30.4087,30.4087,30.3231,30.3692,7679.8269
2008-12-16 11:45:00,46.14,46.15,46.04,46.06,18929.15089237425,30.3956,30.4022,30.3297,30.3429,18929.1509
2008-12-16 11:50:00,46.08,46.11,46.02,46.06,8653.32612222823,30.356,30.3758,30.3165,30.3429,8653.3261
2008-12-16 11:55:00,46.04,46.13,46.03,46.03,11681.990265008111,30.3297,30.389,30.3231,30.3231,11681.9903
2008-12-16 12:00:00,46.02,46.06,45.95,46.03,13304.488912925906,30.3165,30.3429,30.2704,30.3231,13304.4889
2008-12-16 12:05:00,46.03,46.1,45.98,46.08,17198.48566792861,30.3231,30.3692,30.2902,30.356,17198.4857
2008-12-16 12:10:00,46.06,46.12,46.06,46.06,8977.82585181179,30.3429,30.3824,30.3429,30.3429,8977.8259
2008-12-16 12:15:00,46.08,46.14,46.01,46.12,6814.494321254732,30.356,30.3956,30.3099,30.3824,6814.4943
2008-12-16 12:20:00,46.11,46.16,46.04,46.07,5732.828555976204,30.3758,30.4087,30.3297,30.3495,5732.8286
2008-12-16 12:25:00,46.05,46.08,46.0,46.06,4110.32990805841,30.3363,30.356,30.3033,30.3429,4110.3299
2008-12-16 12:30:00,46.06,46.1,45.93,46.1,22282.314764737694,30.3429,30.3692,30.2572,30.3692,22282.3148
2008-12-16 12:35:00,46.09,46.09,45.95,45.99,42401.29799891833,30.3626,30.3626,30.2704,30.2968,42401.298
2008-12-16 12:40:00,46.0,46.1,45.96,45.99,12006.489994591671,30.3033,30.3692,30.277,30.2968,12006.49
2008-12-16 12:45:00,46.02,46.07,45.9,46.03,8112.493239588966,30.3165,30.3495,30.2375,30.3231,8112.4932
2008-12-16 12:50:00,46.02,46.08,45.95,46.08,15251.487290427258,30.3165,30.356,30.2704,30.356,15251.4873
2008-12-16 12:55:00,46.06,46.08,45.98,45.98,13737.155219037317,30.3429,30.356,30.2902,30.2902,13737.1552
2008-12-16 13:00:00,45.98,46.08,45.94,46.04,9734.99188750676,30.2902,30.356,30.2638,30.3297,9734.9919
2008-12-16 13:05:00,46.01,46.04,45.97,45.98,22065.98161168199,30.3099,30.3297,30.2836,30.2902,22065.9816
2008-12-16 13:10:00,45.97,45.99,45.94,45.94,12547.322877230936,30.2836,30.2968,30.2638,30.2638,12547.3229
2008-12-16 13:15:00,45.96,46.05,45.91,46.0,21416.98215251488,30.277,30.3363,30.2441,30.3033,21416.9822
2008-12-16 13:20:00,45.98,46.03,45.96,45.98,7355.327203893997,30.2902,30.3231,30.277,30.2902,7355.3272
2008-12-16 13:25:00,46.0,46.05,45.98,46.05,3353.16387236344,30.3033,30.3363,30.2902,30.3363,3353.1639
2008-12-16 13:30:00,46.03,46.07,45.97,45.98,17847.485127095726,30.3231,30.3495,30.2836,30.2902,17847.4851
2008-12-16 13:35:00,45.98,46.09,45.92,45.96,13412.655489453758,30.2902,30.3626,30.2506,30.277,13412.6555
2008-12-16 13:40:00,45.97,46.04,45.9,45.96,6706.327744726879,30.2836,30.3297,30.2375,30.277,6706.3277
2008-12-16 13:45:00,45.97,46.07,45.97,45.98,18280.15143320714,30.2836,30.3495,30.2836,30.2902,18280.1514
2008-12-16 13:50:00,45.98,46.13,45.98,46.07,23796.646836127635,30.2902,30.389,30.2902,30.3495,23796.6468
2008-12-16 13:55:00,46.06,46.07,45.98,46.07,9734.99188750676,30.3429,30.3495,30.2902,30.3495,9734.9919
2008-12-16 14:00:00,46.05,46.09,45.97,46.02,17414.818820984314,30.3363,30.3626,30.2836,30.3165,17414.8188
2008-12-16 14:05:00,46.02,46.09,45.9,45.97,16008.653326122228,30.3165,30.3626,30.2375,30.2836,16008.6533
2008-12-16 14:10:00,45.97,46.08,45.89,46.03,31043.80746349378,30.2836,30.356,30.2309,30.3231,31043.8075
2008-12-16 14:15:00,46.03,46.06,45.95,45.98,13628.988642509465,30.3231,30.3429,30.2704,30.2902,13628.9886
2008-12-16 14:20:00,46.01,46.23,45.96,46.14,64034.613304488914,30.3099,30.4549,30.277,30.3956,64034.6133
2008-12-16 14:25:00,46.16,46.32,46.01,46.27,78745.26771227691,30.4087,30.5142,30.3099,30.4812,78745.2677
2008-12-16 14:30:00,46.27,46.99,46.27,46.71,72255.27312060574,30.4812,30.9555,30.4812,30.7711,72255.2731
2008-12-16 14:35:00,46.71,46.76,46.55,46.7,54732.28772309356,30.7711,30.804,30.6657,30.7645,54732.2877
2008-12-16 14:40:00,46.69,46.69,46.14,46.2,26500.81124932396,30.7579,30.7579,30.3956,30.4351,26500.8112
2008-12-16 14:45:00,46.18,46.33,45.99,46.33,32233.63980530016,30.4219,30.5207,30.2968,30.5207,32233.6398
2008-12-16 14:50:00,46.26,46.37,46.1,46.33,82098.43158464035,30.4746,30.5471,30.3692,30.5207,82098.4316
2008-12-16 14:55:00,46.34,46.49,46.08,46.37,40021.63331530557,30.5273,30.6261,30.356,30.5471,40021.6333
2008-12-16 15:00:00,46.4,46.58,46.18,46.2,51919.956733369385,30.5669,30.6854,30.4219,30.4351,51919.9567
2008-12-16 15:05:00,46.25,46.59,46.22,46.47,50946.45754461871,30.468,30.692,30.4483,30.613,50946.4575
2008-12-16 15:10:00,46.42,46.86,46.42,46.81,64142.779881016766,30.58,30.8699,30.58,30.8369,64142.7799
2008-12-16 15:15:00,46.8,47.06,46.61,46.64,85451.59545700379,30.8304,31.0016,30.7052,30.725,85451.5955
2008-12-16 15:20:00,46.66,46.82,46.55,46.68,76257.43645213629,30.7381,30.8435,30.6657,30.7513,76257.4365
2008-12-16 15:25:00,46.64,46.76,46.52,46.67,31043.80746349378,30.725,30.804,30.6459,30.7447,31043.8075
2008-12-16 15:30:00,46.66,46.7,46.44,46.54,53001.62249864792,30.7381,30.7645,30.5932,30.6591,53001.6225
2008-12-16 15:35:00,46.5,46.62,46.38,46.57,57544.61871281774,30.6327,30.7118,30.5537,30.6788,57544.6187
2008-12-16 15:40:00,46.57,46.62,46.39,46.59,119307.73391022174,30.6788,30.7118,30.5603,30.692,119307.7339
2008-12-16 15:45:00,46.58,46.59,46.22,46.26,103948.08004326664,30.6854,30.692,30.4483,30.4746,103948.08
2008-12-16 15:50:00,46.26,46.5,46.23,46.37,130016.22498647917,30.4746,30.6327,30.4549,30.5471,130016.225
2008-12-16 15:55:00,46.37,46.71,46.35,46.57,260140.6165494862,30.5471,30.7711,30.5339,30.6788,260140.6165
2008-12-17 09:30:00,46.01,46.13,45.61,46.04,43050.29745808545,30.3099,30.389,30.0464,30.3297,43050.2975
2008-12-17 09:35:00,46.04,46.47,45.86,46.35,70416.44131963223,30.3297,30.613,30.2111,30.5339,70416.4413
2008-12-17 09:40:00,46.39,46.39,46.21,46.27,70740.94104921579,30.5603,30.5603,30.4417,30.4812,70740.941
2008-12-17 09:45:00,46.27,46.32,46.17,46.27,174580.85451595456,30.4812,30.5142,30.4153,30.4812,174580.8545
2008-12-17 09:50:00,46.29,46.32,46.17,46.23,203893.9967550027,30.4944,30.5142,30.4153,30.4549,203893.9968
2008-12-17 09:55:00,46.23,46.24,46.1,46.18,61546.78204434829,30.4549,30.4614,30.3692,30.4219,61546.782
2008-12-17 10:00:00,46.19,46.23,46.0,46.05,90427.257977285,30.4285,30.4549,30.3033,30.3363,90427.258
2008-12-17 10:05:00,46.02,46.09,45.95,46.04,38723.63439697133,30.3165,30.3626,30.2704,30.3297,38723.6344
2008-12-17 10:10:00,46.08,46.08,45.93,45.95,27690.64359113034,30.356,30.356,30.2572,30.2704,27690.6436
2008-12-17 10:15:00,45.95,46.12,45.93,46.09,40021.63331530557,30.2704,30.3824,30.2572,30.3626,40021.6333
2008-12-17 10:20:00,46.13,46.2,45.99,46.0,39372.633856138455,30.389,30.4351,30.2968,30.3033,39372.6339
2008-12-17 10:25:00,45.99,46.23,45.96,46.22,44348.29637641968,30.2968,30.4549,30.277,30.4483,44348.2964
2008-12-17 10:30:00,46.2,46.23,46.14,46.16,55056.78745267712,30.4351,30.4549,30.3956,30.4087,55056.7875
2008-12-17 10:35:00,46.15,46.21,45.99,46.13,48025.959978366685,30.4022,30.4417,30.2968,30.389,48025.96
2008-12-17 10:40:00,46.13,46.23,46.08,46.19,75500.27041644132,30.389,30.4549,30.356,30.4285,75500.2704
2008-12-17 10:45:00,46.18,46.2,46.02,46.09,47052.46078961601,30.4219,30.4351,30.3165,30.3626,47052.4608
2008-12-17 10:50:00,46.09,46.23,46.07,46.18,66846.94429421308,30.3626,30.4549,30.3495,30.4219,66846.9443
2008-12-17 10:55:00,46.18,46.23,46.09,46.14,55705.78691184424,30.4219,30.4549,30.3626,30.3956,55705.7869
2008-12-17 11:00:00,46.14,46.23,46.02,46.04,35694.97025419145,30.3956,30.4549,30.3165,30.3297,35694.9703
2008-12-17 11:05:00,46.04,46.16,45.99,46.02,24121.146565711195,30.3297,30.4087,30.2968,30.3165,24121.1466
2008-12-17 11:10:00,46.02,46.07,45.92,46.06,50513.7912385073,30.3165,30.3495,30.2506,30.3429,50513.7912
2008-12-17 11:15:00,46.06,46.06,45.89,45.95,19578.15035154137,30.3429,30.3429,30.2309,30.2704,19578.1504
2008-12-17 11:20:00,45.95,46.06,45.92,45.94,22174.14818820984,30.2704,30.3429,30.2506,30.2638,22174.1482
2008-12-17 11:25:00,45.94,45.98,45.89,45.97,23688.480259599783,30.2638,30.2902,30.2309,30.2836,23688.4803
2008-12-17 11:30:00,45.93,45.95,45.72,45.74,44672.79610600325,30.2572,30.2704,30.1189,30.1321,44672.7961
2008-12-17 11:35:00,45.74,45.9,45.61,45.86,41644.13196322336,30.1321,30.2375,30.0464,30.2111,41644.132
2008-12-17 11:40:00,45.86,46.01,45.84,45.97,12979.989183342346,30.2111,30.3099,30.1979,30.2836,12979.9892
2008-12-17 11:45:00,45.97,46.16,45.97,46.13,31909.1400757166,30.2836,30.4087,30.2836,30.389,31909.1401
2008-12-17 11:50:00,46.12,46.22,46.09,46.1,41103.2990805841,30.3824,30.4483,30.3626,30.3692,41103.2991
2008-12-17 11:55:00,46.1,46.21,46.01,46.06,61330.44889129259,30.3692,30.4417,30.3099,30.3429,61330.4489
2008-12-17 12:00:00,46.06,46.08,45.92,45.94,18496.484586262843,30.3429,30.356,30.2506,30.2638,18496.4846
2008-12-17 12:05:00,45.96,46.14,45.93,46.08,23688.480259599783,30.277,30.3956,30.2572,30.356,23688.4803
2008-12-17 12:10:00,46.04,46.19,46.0,46.09,49648.45862628448,30.3297,30.4285,30.3033,30.3626,49648.4586
2008-12-17 12:15:00,46.08,46.11,46.04,46.09,34288.80475932937,30.356,30.3758,30.3297,30.3626,34288.8048
2008-12-17 12:20:00,46.1,46.12,45.94,46.04,53001.62249864792,30.3692,30.3824,30.2638,30.3297,53001.6225
2008-12-17 12:25:00,46.04,46.12,45.84,45.86,38074.63493780421,30.3297,30.3824,30.1979,30.2111,38074.6349
2008-12-17 12:30:00,45.83,45.98,45.8,45.82,25419.145484045428,30.1914,30.2902,30.1716,30.1848,25419.1455
2008-12-17 12:35:00,45.8,45.91,45.7,45.7,76257.43645213629,30.1716,30.2441,30.1057,30.1057,76257.4365
2008-12-17 12:40:00,45.7,45.78,45.7,45.74,21633.315305570577,30.1057,30.1584,30.1057,30.1321,21633.3153
2008-12-17 12:45:00,45.74,45.86,45.62,45.86,36884.80259599783,30.1321,30.2111,30.053,30.2111,36884.8026
2008-12-17 12:50:00,45.86,45.98,45.79,45.96,24337.4797187669,30.2111,30.2902,30.165,30.277,24337.4797
2008-12-17 12:55:00,45.9,45.95,45.82,45.84,42293.13142239048,30.2375,30.2704,30.1848,30.1979,42293.1314
2008-12-17 13:00:00,45.86,45.86,45.62,45.64,32990.80584099513,30.2111,30.2111,30.053,30.0662,32990.8058
2008-12-17 13:05:00,45.65,45.65,45.47,45.6,89886.42509464575,30.0728,30.0728,29.9542,30.0398,89886.4251
2008-12-17 13:10:00,45.59,45.64,45.46,45.49,26717.144402379665,30.0333,30.0662,29.9476,29.9674,26717.1444
2008-12-17 13:15:00,45.5,45.74,45.5,45.64,15684.153596538668,29.974,30.1321,29.974,30.0662,15684.1536
2008-12-17 13:20:00,45.63,45.72,45.61,45.7,9951.325040562466,30.0596,30.1189,30.0464,30.1057,9951.325
2008-12-17 13:25:00,45.69,45.71,45.51,45.55,14169.821525148727,30.0991,30.1123,29.9805,30.0069,14169.8215
2008-12-17 13:30:00,45.55,45.68,45.53,45.62,14277.98810167658,30.0069,30.0925,29.9937,30.053,14277.9881
2008-12-17 13:35:00,45.62,45.94,45.61,45.94,11032.990805840996,30.053,30.2638,30.0464,30.2638,11032.9908
2008-12-17 13:40:00,45.96,46.11,45.93,46.08,22390.48134126555,30.277,30.3758,30.2572,30.356,22390.4813
2008-12-17 13:45:00,46.08,46.26,46.08,46.15,17739.318550567874,30.356,30.4746,30.356,30.4022,17739.3186
2008-12-17 13:50:00,46.15,46.22,46.06,46.18,28447.80962682531,30.4022,30.4483,30.3429,30.4219,28447.8096
2008-12-17 13:55:00,46.18,46.23,45.85,45.85,53542.45538128718,30.4219,30.4549,30.2045,30.2045,53542.4554
2008-12-17 14:00:00,45.86,45.98,45.81,45.86,16873.98593834505,30.2111,30.2902,30.1782,30.2111,16873.9859
2008-12-17 14:05:00,45.89,45.97,45.82,45.93,14710.654407787992,30.2309,30.2836,30.1848,30.2572,14710.6544
2008-12-17 14:10:00,45.93,45.95,45.82,45.89,29853.9751216874,30.2572,30.2704,30.1848,30.2309,29853.9751
2008-12-17 14:15:00,45.89,45.98,45.8,45.86,33207.13899405084,30.2309,30.2902,30.1716,30.2111,33207.139
2008-12-17 14:20:00,45.86,45.91,45.74,45.83,30827.474310438072,30.2111,30.2441,30.1321,30.1914,30827.4743
2008-12-17 14:25:00,45.82,45.86,45.46,45.49,21200.648999459165,30.1848,30.2111,29.9476,29.9674,21200.649
2008-12-17 14:30:00,45.5,45.6,45.39,45.39,19686.316928069227,29.974,30.0398,29.9015,29.9015,19686.3169
2008-12-17 14:35:00,45.39,45.54,45.26,45.48,28880.475932936723,29.9015,30.0003,29.8159,29.9608,28880.4759
2008-12-17 14:40:00,45.49,45.6,45.43,45.45,27149.81070849108,29.9674,30.0398,29.9278,29.941,27149.8107
2008-12-17 14:45:00,45.43,45.67,45.3,45.67,30935.640886965928,29.9278,30.086,29.8422,30.086,30935.6409
2008-12-17 14:50:00,45.66,45.74,45.49,45.49,37101.135749053545,30.0794,30.1321,29.9674,29.9674,37101.1357
2008-12-17 14:55:00,45.5,45.68,45.36,45.64,21957.815035154137,29.974,30.0925,29.8817,30.0662,21957.815
2008-12-17 15:00:00,45.64,46.0,45.62,45.99,35803.136830719304,30.0662,30.3033,30.053,30.2968,35803.1368
2008-12-17 15:05:00,45.99,46.02,45.84,45.84,42509.46457544619,30.2968,30.3165,30.1979,30.1979,42509.4646
2008-12-17 15:10:00,45.85,45.94,45.62,45.76,34396.97133585722,30.2045,30.2638,30.053,30.1452,34396.9713
2008-12-17 15:15:00,45.78,46.07,45.74,46.04,47376.960519199565,30.1584,30.3495,30.1321,30.3297,47376.9605
2008-12-17 15:20:00,46.03,46.1,45.73,45.82,86965.92752839372,30.3231,30.3692,30.1255,30.1848,86965.9275
2008-12-17 15:25:00,45.81,45.89,45.6,45.77,31260.140616549485,30.1782,30.2309,30.0398,30.1518,31260.1406
2008-12-17 15:30:00,45.79,45.8,45.49,45.52,71281.77393185506,30.165,30.1716,29.9674,29.9871,71281.7739
2008-12-17 15:35:00,45.53,45.76,45.52,45.59,52136.2898864251,29.9937,30.1452,29.9871,30.0333,52136.2899
2008-12-17 15:40:00,45.6,45.87,45.59,45.83,60573.282855597616,30.0398,30.2177,30.0333,30.1914,60573.2829
2008-12-17 15:45:00,45.86,46.02,45.79,45.98,89670.09194159004,30.2111,30.3165,30.165,30.2902,89670.0919
2008-12-17 15:50:00,45.98,45.98,45.74,45.75,74959.43753380205,30.2902,30.2902,30.1321,30.1387,74959.4375
2008-12-17 15:55:00,45.74,45.77,45.6,45.66,104597.07950243374,30.1321,30.1518,30.0398,30.0794,104597.0795
2008-12-18 09:30:00,45.9,46.09,45.82,45.95,26068.14494321255,30.2375,30.3626,30.1848,30.2704,26068.1449
2008-12-18 09:35:00,45.94,45.95,45.72,45.79,94537.58788534344,30.2638,30.2704,30.1189,30.165,94537.5879
2008-12-18 09:40:00,45.79,45.84,45.5,45.68,27366.14386154678,30.165,30.1979,29.974,30.0925,27366.1439
2008-12-18 09:45:00,45.68,45.74,45.43,45.5,37101.135749053545,30.0925,30.1321,29.9278,29.974,37101.1357
2008-12-18 09:50:00,45.49,45.5,45.17,45.17,103623.58031368308,29.9674,29.974,29.7566,29.7566,103623.5803
2008-12-18 09:55:00,45.19,45.27,45.1,45.21,51054.62412114657,29.7697,29.8224,29.7105,29.7829,51054.6241
2008-12-18 10:00:00,45.19,45.66,45.12,45.61,144510.54624121147,29.7697,30.0794,29.7236,30.0464,144510.5462
2008-12-18 10:05:00,45.61,45.76,45.51,45.71,49864.79177934018,30.0464,30.1452,29.9805,30.1123,49864.7918
2008-12-18 10:10:00,45.74,45.86,45.69,45.72,124824.22931314223,30.1321,30.2111,30.0991,30.1189,124824.2293
2008-12-18 10:15:00,45.73,45.98,45.68,45.95,149378.04218496484,30.1255,30.2902,30.0925,30.2704,149378.0422
2008-12-18 10:20:00,45.94,46.19,45.93,46.12,63493.780421849646,30.2638,30.4285,30.2572,30.3824,63493.7804
2008-12-18 10:25:00,46.12,46.21,45.99,46.1,68361.27636560303,30.3824,30.4417,30.2968,30.3692,68361.2764
2008-12-18 10:30:00,46.1,46.14,45.95,45.99,80259.59978366684,30.3692,30.3956,30.2704,30.2968,80259.5998
2008-12-18 10:35:00,45.98,46.06,45.91,45.97,64791.77934018388,30.2902,30.3429,30.2441,30.2836,64791.7793
2008-12-18 10:40:00,45.98,46.03,45.87,45.96,81341.26554894538,30.2902,30.3231,30.2177,30.277,81341.2655
2008-12-18 10:45:00,45.96,45.97,45.85,45.95,34613.30448891292,30.277,30.2836,30.2045,30.2704,34613.3045
2008-12-18 10:50:00,45.93,46.19,45.86,46.12,112168.73985938344,30.2572,30.4285,30.2111,30.3824,112168.7399
2008-12-18 10:55:00,46.11,46.15,45.84,45.93,57003.78583017847,30.3758,30.4022,30.1979,30.2572,57003.7858
2008-12-18 11:00:00,45.94,46.08,45.93,46.03,14818.820984315846,30.2638,30.356,30.2572,30.3231,14818.821
2008-12-18 11:05:00,46.07,46.1,45.81,45.83,32341.806381828013,30.3495,30.3692,30.1782,30.1914,32341.8064
2008-12-18 11:10:00,45.83,45.84,45.66,45.68,52460.78961600865,30.1914,30.1979,30.0794,30.0925,52460.7896
2008-12-18 11:15:00,45.68,45.85,45.64,45.76,24337.4797187669,30.0925,30.2045,30.0662,30.1452,24337.4797
2008-12-18 11:20:00,45.74,45.86,45.66,45.78,50513.7912385073,30.1321,30.2111,30.0794,30.1584,50513.7912
2008-12-18 11:25:00,45.76,45.8,45.67,45.74,60032.44997295836,30.1452,30.1716,30.086,30.1321,60032.45
2008-12-18 11:30:00,45.74,45.8,45.73,45.77,66630.61114115738,30.1321,30.1716,30.1255,30.1518,66630.6111
2008-12-18 11:35:00,45.77,45.79,45.64,45.77,25959.97836668469,30.1518,30.165,30.0662,30.1518,25959.9784
2008-12-18 11:40:00,45.75,45.88,45.75,45.8,27474.31043807464,30.1387,30.2243,30.1387,30.1716,27474.3104
2008-12-18 11:45:00,45.8,45.84,45.7,45.76,40995.13250405624,30.1716,30.1979,30.1057,30.1452,40995.1325
2008-12-18 11:50:00,45.76,45.81,45.73,45.77,70524.60789616009,30.1452,30.1782,30.1255,30.1518,70524.6079
2008-12-18 11:55:00,45.77,45.81,45.73,45.74,16224.986479177933,30.1518,30.1782,30.1255,30.1321,16224.9865
2008-12-18 12:00:00,45.75,45.8,45.7,45.76,38399.13466738778,30.1387,30.1716,30.1057,30.1452,38399.1347
2008-12-18 12:05:00,45.76,45.79,45.73,45.77,21849.648458626285,30.1452,30.165,30.1255,30.1518,21849.6485
2008-12-18 12:10:00,45.76,45.8,45.73,45.74,41103.2990805841,30.1452,30.1716,30.1255,30.1321,41103.2991
2008-12-18 12:15:00,45.74,45.8,45.61,45.76,50621.95781503515,30.1321,30.1716,30.0464,30.1452,50621.9578
2008-12-18 12:20:00,45.78,45.78,45.61,45.76,29745.808545159543,30.1584,30.1584,30.0464,30.1452,29745.8085
2008-12-18 12:25:00,45.76,45.76,45.62,45.66,12763.656030286642,30.1452,30.1452,30.053,30.0794,12763.656
2008-12-18 12:30:00,45.66,45.72,45.61,45.64,19902.65008112493,30.0794,30.1189,30.0464,30.0662,19902.6501
2008-12-18 12:35:00,45.63,45.63,45.42,45.42,14386.154678204435,30.0596,30.0596,29.9213,29.9213,14386.1547
2008-12-18 12:40:00,45.42,45.62,45.38,45.62,11573.82368848026,29.9213,30.053,29.8949,30.053,11573.8237
2008-12-18 12:45:00,45.61,45.64,45.55,45.6,20767.98269334776,30.0464,30.0662,30.0069,30.0398,20767.9827
2008-12-18 12:50:00,45.58,45.6,45.48,45.49,114007.57166035696,30.0267,30.0398,29.9608,29.9674,114007.5717
2008-12-18 12:55:00,45.49,45.56,45.45,45.52,10924.824229313142,29.9674,30.0135,29.941,29.9871,10924.8242
2008-12-18 13:00:00,45.52,45.54,45.4,45.41,20227.14981070849,29.9871,30.0003,29.9081,29.9147,20227.1498
2008-12-18 13:05:00,45.42,45.51,45.41,45.44,19686.316928069227,29.9213,29.9805,29.9147,29.9344,19686.3169
2008-12-18 13:10:00,45.42,45.47,45.38,45.41,16873.98593834505,29.9213,29.9542,29.8949,29.9147,16873.9859
2008-12-18 13:15:00,45.42,45.44,45.38,45.4,14494.321254732287,29.9213,29.9344,29.8949,29.9081,14494.3213
2008-12-18 13:20:00,45.42,45.44,45.33,45.36,44023.79664683613,29.9213,29.9344,29.862,29.8817,44023.7966
2008-12-18 13:25:00,45.34,45.37,45.26,45.29,110329.90805840994,29.8686,29.8883,29.8159,29.8356,110329.9081
2008-12-18 13:30:00,45.29,45.3,45.15,45.16,26500.81124932396,29.8356,29.8422,29.7434,29.75,26500.8112
2008-12-18 13:35:00,45.16,45.16,44.97,45.1,29421.308815575987,29.75,29.75,29.6248,29.7105,29421.3088
2008-12-18 13:40:00,45.1,45.1,44.97,44.97,23580.31368307193,29.7105,29.7105,29.6248,29.6248,23580.3137
2008-12-18 13:45:00,44.98,45.02,44.79,44.91,45646.29529475392,29.6314,29.6578,29.5062,29.5853,45646.2953
2008-12-18 13:50:00,44.9,44.99,44.81,44.99,34180.638182801515,29.5787,29.638,29.5194,29.638,34180.6382
2008-12-18 13:55:00,44.99,45.12,44.95,44.96,50081.12493239589,29.638,29.7236,29.6116,29.6182,50081.1249
2008-12-18 14:00:00,44.97,45.0,44.83,44.96,22606.814494321254,29.6248,29.6446,29.5326,29.6182,22606.8145
2008-12-18 14:05:00,44.93,44.99,44.88,44.88,19469.98377501352,29.5985,29.638,29.5655,29.5655,19469.9838
2008-12-18 14:10:00,44.88,44.89,44.76,44.82,32774.47268793943,29.5655,29.5721,29.4865,29.526,32774.4727
2008-12-18 14:15:00,44.81,44.86,44.64,44.66,21092.48242293132,29.5194,29.5523,29.4074,29.4206,21092.4824
2008-12-18 14:20:00,44.66,44.66,44.35,44.35,42293.13142239048,29.4206,29.4206,29.2164,29.2164,42293.1314
2008-12-18 14:25:00,44.34,44.58,44.31,44.55,30611.141157382368,29.2098,29.3679,29.19,29.3481,30611.1412
2008-12-18 14:30:00,44.52,44.59,44.39,44.5,24770.14602487831,29.3284,29.3745,29.2427,29.3152,24770.146
2008-12-18 14:35:00,44.51,44.6,44.45,44.55,20335.316387236344,29.3218,29.3811,29.2823,29.3481,20335.3164
2008-12-18 14:40:00,44.51,44.78,44.51,44.63,27690.64359113034,29.3218,29.4996,29.3218,29.4008,27690.6436
2008-12-18 14:45:00,44.63,44.86,44.53,44.76,44564.62952947539,29.4008,29.5523,29.335,29.4865,44564.6295
2008-12-18 14:50:00,44.76,44.87,44.71,44.76,24229.313142239047,29.4865,29.5589,29.4535,29.4865,24229.3131
2008-12-18 14:55:00,44.81,44.84,44.66,44.66,35154.13737155219,29.5194,29.5392,29.4206,29.4206,35154.1374
2008-12-18 15:00:00,44.64,44.75,44.46,44.66,33423.47214710654,29.4074,29.4799,29.2888,29.4206,33423.4721
2008-12-18 15:05:00,44.66,44.67,44.43,44.5,35911.30340724716,29.4206,29.4272,29.2691,29.3152,35911.3034
2008-12-18 15:10:00,44.49,44.49,44.16,44.22,34937.80421849649,29.3086,29.3086,29.0912,29.1307,34937.8042
2008-12-18 15:15:00,44.22,44.29,44.14,44.22,33207.13899405084,29.1307,29.1769,29.078,29.1307,33207.139
2008-12-18 15:20:00,44.16,44.18,43.61,43.73,50405.62466197945,29.0912,29.1044,28.7289,28.8079,50405.6247
2008-12-18 15:25:00,43.72,43.76,43.51,43.57,46944.29421308816,28.8014,28.8277,28.663,28.7025,46944.2942
2008-12-18 15:30:00,43.53,43.71,43.46,43.58,59707.9502433748,28.6762,28.7948,28.6301,28.7091,59707.9502
2008-12-18 15:35:00,43.56,43.9,43.55,43.78,60897.78258518118,28.696,28.9199,28.6894,28.8409,60897.7826
2008-12-18 15:40:00,43.79,43.93,43.68,43.71,52893.45592212006,28.8475,28.9397,28.775,28.7948,52893.4559
2008-12-18 15:45:00,43.72,43.91,43.66,43.82,78961.60086533261,28.8014,28.9265,28.7618,28.8672,78961.6009
2008-12-18 15:50:00,43.82,44.02,43.81,43.85,94537.58788534344,28.8672,28.999,28.8606,28.887,94537.5879
2008-12-18 15:55:00,43.85,43.99,43.73,43.94,127312.06057328286,28.887,28.9792,28.8079,28.9463,127312.0606
2008-12-19 09:30:00,44.11,44.27,42.44,42.97,600000.0,29.0583,29.1637,27.9581,28.3073,600000.0
2008-12-19 09:35:00,43.05,43.97,42.41,43.81,142563.54786371012,28.36,28.966,27.9384,28.8606,142563.5479
2008-12-19 09:40:00,43.77,43.84,43.58,43.68,59058.95078420768,28.8343,28.8804,28.7091,28.775,59058.9508
2008-12-19 09:45:00,43.68,43.77,43.52,43.76,52893.45592212006,28.775,28.8343,28.6696,28.8277,52893.4559
2008-12-19 09:50:00,43.76,43.85,43.66,43.67,28231.47647376961,28.8277,28.887,28.7618,28.7684,28231.4765
2008-12-19 09:55:00,43.66,43.86,43.57,43.57,25419.145484045428,28.7618,28.8936,28.7025,28.7025,25419.1455
2008-12-19 10:00:00,43.56,43.84,43.56,43.73,37317.46890210925,28.696,28.8804,28.696,28.8079,37317.4689
2008-12-19 10:05:00,43.73,43.73,43.54,43.59,43699.29691725257,28.8079,28.8079,28.6828,28.7157,43699.2969
2008-12-19 10:10:00,43.58,43.73,43.53,43.65,74202.27149810709,28.7091,28.8079,28.6762,28.7552,74202.2715
2008-12-19 10:15:00,43.65,43.83,43.65,43.78,127528.39372633856,28.7552,28.8738,28.7552,28.8409,127528.3937
2008-12-19 10:20:00,43.78,43.83,43.72,43.79,142779.8810167658,28.8409,28.8738,28.8014,28.8475,142779.881
2008-12-19 10:25:00,43.78,44.01,43.75,44.0,162249.86479177934,28.8409,28.9924,28.8211,28.9858,162249.8648
2008-12-19 10:30:00,43.99,44.08,43.86,43.86,63385.61384532179,28.9792,29.0385,28.8936,28.8936,63385.6138
2008-12-19 10:35:00,43.83,43.96,43.82,43.89,114115.7382368848,28.8738,28.9595,28.8672,28.9133,114115.7382
2008-12-19 10:40:00,43.9,44.02,43.85,43.98,62520.28123309897,28.9199,28.999,28.887,28.9726,62520.2812
2008-12-19 10:45:00,43.99,44.1,43.96,44.08,38399.13466738778,28.9792,29.0517,28.9595,29.0385,38399.1347
2008-12-19 10:50:00,44.08,44.25,44.05,44.23,80692.26608977826,29.0385,29.1505,29.0187,29.1373,80692.2661
2008-12-19 10:55:00,44.24,44.29,44.15,44.17,32233.63980530016,29.1439,29.1769,29.0846,29.0978,32233.6398
2008-12-19 11:00:00,44.15,44.2,44.05,44.16,26500.81124932396,29.0846,29.1176,29.0187,29.0912,26500.8112
2008-12-19 11:05:00,44.15,44.2,44.04,44.14,23580.31368307193,29.0846,29.1176,29.0122,29.078,23580.3137
2008-12-19 11:10:00,44.14,44.2,44.04,44.11,37750.13520822066,29.078,29.1176,29.0122,29.0583,37750.1352
2008-12-19 11:15:00,44.1,44.13,44.05,44.08,31368.307193077337,29.0517,29.0714,29.0187,29.0385,31368.3072
2008-12-19 11:20:00,44.07,44.15,44.05,44.14,111087.07409410492,29.0319,29.0846,29.0187,29.078,111087.0741
2008-12-19 11:25:00,44.14,44.2,44.1,44.2,60248.78312601406,29.078,29.1176,29.0517,29.1176,60248.7831
2008-12-19 11:30:00,44.2,44.23,44.15,44.22,52785.28934559221,29.1176,29.1373,29.0846,29.1307,52785.2893
2008-12-19 11:35:00,44.22,44.3,44.12,44.14,63493.780421849646,29.1307,29.1834,29.0649,29.078,63493.7804
2008-12-19 11:40:00,44.13,44.17,44.02,44.09,26717.144402379665,29.0714,29.0978,28.999,29.0451,26717.1444
2008-12-19 11:45:00,44.06,44.11,44.04,44.1,57111.952406706325,29.0253,29.0583,29.0122,29.0517,57111.9524
2008-12-19 11:50:00,44.1,44.12,44.08,44.1,147322.87723093564,29.0517,29.0649,29.0385,29.0517,147322.8772
2008-12-19 11:55:00,44.1,44.13,44.02,44.09,54515.95457003786,29.0517,29.0714,28.999,29.0451,54515.9546
2008-12-19 12:00:00,44.09,44.11,44.01,44.04,93996.75500270416,29.0451,29.0583,28.9924,29.0122,93996.755
2008-12-19 12:05:00,44.04,44.08,43.96,44.01,44564.62952947539,29.0122,29.0385,28.9595,28.9924,44564.6295
2008-12-19 12:10:00,44.02,44.05,43.89,44.02,48999.45916711736,28.999,29.0187,28.9133,28.999,48999.4592
2008-12-19 12:15:00,44.0,44.06,43.91,43.97,36127.63656030287,28.9858,29.0253,28.9265,28.966,36127.6366
2008-12-19 12:20:00,43.99,44.02,43.89,43.93,12222.823147647376,28.9792,28.999,28.9133,28.9397,12222.8231
2008-12-19 12:25:00,43.97,44.02,43.9,43.93,30935.640886965928,28.966,28.999,28.9199,28.9397,30935.6409
2008-12-19 12:30:00,43.94,44.04,43.9,44.02,21308.81557598702,28.9463,29.0122,28.9199,28.999,21308.8156
2008-12-19 12:35:00,44.02,44.04,43.96,43.97,26284.478096268253,28.999,29.0122,28.9595,28.966,26284.4781
2008-12-19 12:40:00,43.97,44.0,43.88,43.9,23039.480800432662,28.966,28.9858,28.9068,28.9199,23039.4808
2008-12-19 12:45:00,43.9,44.0,43.87,43.96,31909.1400757166,28.9199,28.9858,28.9002,28.9595,31909.1401
2008-12-19 12:50:00,43.95,43.97,43.85,43.92,20118.98323418064,28.9529,28.966,28.887,28.9331,20118.9832
2008-12-19 12:55:00,43.9,43.96,43.84,43.89,28015.14332071389,28.9199,28.9595,28.8804,28.9133,28015.1433
2008-12-19 13:00:00,43.91,43.97,43.84,43.9,29962.14169821525,28.9265,28.966,28.8804,28.9199,29962.1417
2008-12-19 13:05:00,43.91,43.96,43.82,43.91,23255.81395348837,28.9265,28.9595,28.8672,28.9265,23255.814
2008-12-19 13:10:00,43.9,44.0,43.86,43.95,32774.47268793943,28.9199,28.9858,28.8936,28.9529,32774.4727
2008-12-19 13:15:00,43.96,44.0,43.91,43.92,42725.79772850189,28.9595,28.9858,28.9265,28.9331,42725.7977
2008-12-19 13:20:00,43.92,43.98,43.9,43.93,26500.81124932396,28.9331,28.9726,28.9199,28.9397,26500.8112
2008-12-19 13:25:00,43.94,43.98,43.87,43.92,40237.96646836127,28.9463,28.9726,28.9002,28.9331,40237.9665
2008-12-19 13:30:00,43.94,44.0,43.9,43.94,41752.29853975122,28.9463,28.9858,28.9199,28.9463,41752.2985
2008-12-19 13:35:00,43.95,43.96,43.83,43.89,27041.64413196322,28.9529,28.9595,28.8738,28.9133,27041.6441
2008-12-19 13:40:00,43.89,43.93,43.69,43.71,41535.96538669551,28.9133,28.9397,28.7816,28.7948,41535.9654
2008-12-19 13:45:00,43.74,43.75,43.59,43.59,20227.14981070849,28.8145,28.8211,28.7157,28.7157,20227.1498
2008-12-19 13:50:00,43.61,43.61,43.43,43.45,43050.29745808545,28.7289,28.7289,28.6103,28.6235,43050.2975
2008-12-19 13:55:00,43.46,43.53,43.4,43.41,87723.09356408869,28.6301,28.6762,28.5905,28.5971,87723.0936
2008-12-19 14:00:00,43.45,43.49,43.38,43.45,50946.45754461871,28.6235,28.6498,28.5774,28.6235,50946.4575
2008-12-19 14:05:00,43.45,43.47,43.35,43.42,30502.97458085452,28.6235,28.6367,28.5576,28.6037,30502.9746
2008-12-19 14:10:00,43.41,43.45,43.27,43.29,17955.65170362358,28.5971,28.6235,28.5049,28.5181,17955.6517
2008-12-19 14:15:00,43.28,43.41,43.28,43.32,21308.81557598702,28.5115,28.5971,28.5115,28.5378,21308.8156
2008-12-19 14:20:00,43.32,43.32,43.1,43.22,19578.15035154137,28.5378,28.5378,28.3929,28.472,19578.1504
2008-12-19 14:25:00,43.19,43.39,43.17,43.31,21525.148729042725,28.4522,28.584,28.439,28.5313,21525.1487
2008-12-19 14:30:00,43.33,43.39,43.23,43.35,25851.81179015684,28.5444,28.584,28.4786,28.5576,25851.8118
2008-12-19 14:35:00,43.33,43.42,43.29,43.33,19469.98377501352,28.5444,28.6037,28.5181,28.5444,19469.9838
2008-12-19 14:40:00,43.33,43.47,43.31,43.45,14710.654407787992,28.5444,28.6367,28.5313,28.6235,14710.6544
2008-12-19 14:45:00,43.45,43.49,43.38,43.41,26500.81124932396,28.6235,28.6498,28.5774,28.5971,26500.8112
2008-12-19 14:50:00,43.41,43.45,43.22,43.22,17739.318550567874,28.5971,28.6235,28.472,28.472,17739.3186
2008-12-19 14:55:00,43.22,43.34,43.12,43.25,18388.31800973499,28.472,28.551,28.4061,28.4917,18388.318
2008-12-19 15:00:00,43.25,43.33,43.12,43.32,24878.312601406164,28.4917,28.5444,28.4061,28.5378,24878.3126
2008-12-19 15:05:00,43.32,43.44,43.25,43.39,26284.478096268253,28.5378,28.6169,28.4917,28.584,26284.4781
2008-12-19 15:10:00,43.4,43.43,43.17,43.28,24012.979989183343,28.5905,28.6103,28.439,28.5115,24012.98
2008-12-19 15:15:00,43.26,43.26,43.01,43.04,39805.30016224986,28.4983,28.4983,28.3336,28.3534,39805.3002
2008-12-19 15:20:00,43.04,43.05,42.82,42.99,55705.78691184424,28.3534,28.36,28.2085,28.3205,55705.7869
2008-12-19 15:25:00,42.99,43.01,42.77,42.96,63493.780421849646,28.3205,28.3336,28.1755,28.3007,63493.7804
2008-12-19 15:30:00,42.96,43.04,42.85,42.88,48350.45970795024,28.3007,28.3534,28.2282,28.248,48350.4597
2008-12-19 15:35:00,42.82,42.92,42.55,42.68,78204.43482963764,28.2085,28.2743,28.0306,28.1162,78204.4348
2008-12-19 15:40:00,42.68,42.92,42.64,42.79,55056.78745267712,28.1162,28.2743,28.0899,28.1887,55056.7875
2008-12-19 15:45:00,42.79,42.9,42.71,42.88,33964.30502974581,28.1887,28.2612,28.136,28.248,33964.305
2008-12-19 15:50:00,42.89,43.18,42.89,43.17,139210.3839913467,28.2546,28.4456,28.2546,28.439,139210.384
2008-12-19 15:55:00,43.17,43.33,43.08,43.12,288588.4261763115,28.439,28.5444,28.3797,28.4061,288588.4262
2008-12-22 09:30:00,43.01,43.25,42.84,42.85,39480.80043266631,28.3336,28.4917,28.2216,28.2282,39480.8004
2008-12-22 09:35:00,42.87,43.12,42.86,43.03,12763.656030286642,28.2414,28.4061,28.2348,28.3468,12763.656
2008-12-22 09:40:00,43.08,43.08,42.8,42.94,17306.65224445646,28.3797,28.3797,28.1953,28.2875,17306.6522
2008-12-22 09:45:00,42.92,42.94,42.7,42.94,51811.79015684153,28.2743,28.2875,28.1294,28.2875,51811.7902
2008-12-22 09:50:00,42.94,42.94,42.74,42.87,46403.46133044889,28.2875,28.2875,28.1558,28.2414,46403.4613
2008-12-22 09:55:00,42.87,42.94,42.7,42.94,46078.96160086533,28.2414,28.2875,28.1294,28.2875,46078.9616
2008-12-22 10:00:00,42.89,42.94,42.86,42.89,22282.314764737694,28.2546,28.2875,28.2348,28.2546,22282.3148
2008-12-22 10:05:00,42.89,42.9,42.63,42.73,46295.29475392104,28.2546,28.2612,28.0833,28.1492,46295.2948
2008-12-22 10:10:00,42.74,42.77,42.64,42.64,9626.825310978908,28.1558,28.1755,28.0899,28.0899,9626.8253
2008-12-22 10:15:00,42.65,42.8,42.64,42.8,14494.321254732287,28.0965,28.1953,28.0899,28.1953,14494.3213
2008-12-22 10:20:00,42.8,42.8,42.68,42.78,12547.322877230936,28.1953,28.1953,28.1162,28.1821,12547.3229
2008-12-22 10:25:00,42.77,42.81,42.72,42.8,14926.9875608437,28.1755,28.2019,28.1426,28.1953,14926.9876
2008-12-22 10:30:00,42.8,42.89,42.76,42.85,89453.75878853434,28.1953,28.2546,28.1689,28.2282,89453.7588
2008-12-22 10:35:00,42.85,42.88,42.8,42.85,79502.43374797187,28.2282,28.248,28.1953,28.2282,79502.4337
2008-12-22 10:40:00,42.88,43.05,42.87,43.02,51054.62412114657,28.248,28.36,28.2414,28.3402,51054.6241
2008-12-22 10:45:00,43.02,43.24,43.02,43.21,33531.638723634394,28.3402,28.4851,28.3402,28.4654,33531.6387
2008-12-22 10:50:00,43.23,43.28,43.15,43.28,25959.97836668469,28.4786,28.5115,28.4259,28.5115,25959.9784
2008-12-22 10:55:00,43.29,43.29,43.2,43.25,22282.314764737694,28.5181,28.5181,28.4588,28.4917,22282.3148
2008-12-22 11:00:00,43.22,43.25,42.92,42.96,28231.47647376961,28.472,28.4917,28.2743,28.3007,28231.4765
2008-12-22 11:05:00,42.96,43.0,42.92,42.94,22823.14764737696,28.3007,28.327,28.2743,28.2875,22823.1476
2008-12-22 11:10:00,42.94,43.03,42.93,42.95,17847.485127095726,28.2875,28.3468,28.2809,28.2941,17847.4851
2008-12-22 11:15:00,42.94,42.99,42.92,42.95,21849.648458626285,28.2875,28.3205,28.2743,28.2941,21849.6485
2008-12-22 11:20:00,42.94,42.96,42.65,42.65,21525.148729042725,28.2875,28.3007,28.0965,28.0965,21525.1487
2008-12-22 11:25:00,42.66,42.71,42.61,42.69,14926.9875608437,28.1031,28.136,28.0701,28.1228,14926.9876
2008-12-22 11:30:00,42.7,42.7,42.28,42.28,42942.1308815576,28.1294,28.1294,27.8527,27.8527,42942.1309
2008-12-22 11:35:00,42.27,42.35,42.18,42.26,30394.808004326664,27.8461,27.8988,27.7869,27.8396,30394.808
2008-12-22 11:40:00,42.31,42.31,42.09,42.12,22390.48134126555,27.8725,27.8725,27.7276,27.7473,22390.4813
2008-12-22 11:45:00,42.11,42.25,42.03,42.22,20335.316387236344,27.7407,27.833,27.688,27.8132,20335.3164
2008-12-22 11:50:00,42.22,42.22,42.16,42.2,29313.14223904813,27.8132,27.8132,27.7737,27.8,29313.1422
2008-12-22 11:55:00,42.22,42.24,42.06,42.07,35586.8036776636,27.8132,27.8264,27.7078,27.7144,35586.8037
2008-12-22 12:00:00,42.07,42.07,41.79,41.83,54083.28826392644,27.7144,27.7144,27.5299,27.5563,54083.2883
2008-12-22 12:05:00,41.86,41.91,41.65,41.71,29529.47539210384,27.576,27.609,27.4377,27.4772,29529.4754
2008-12-22 12:10:00,41.71,41.93,41.69,41.93,21308.81557598702,27.4772,27.6222,27.4641,27.6222,21308.8156
2008-12-22 12:15:00,41.89,42.02,41.72,42.01,42833.96430502975,27.5958,27.6814,27.4838,27.6749,42833.9643
2008-12-22 12:20:00,42.02,42.03,41.88,41.88,8977.82585181179,27.6814,27.688,27.5892,27.5892,8977.8259
2008-12-22 12:25:00,41.88,42.04,41.86,42.04,18388.31800973499,27.5892,27.6946,27.576,27.6946,18388.318
2008-12-22 12:30:00,42.03,42.19,41.97,42.19,22174.14818820984,27.688,27.7934,27.6485,27.7934,22174.1482
2008-12-22 12:35:00,42.19,42.33,42.19,42.22,12655.489453758788,27.7934,27.8857,27.7934,27.8132,12655.4895
2008-12-22 12:40:00,42.22,42.47,42.21,42.4,19469.98377501352,27.8132,27.9779,27.8066,27.9318,19469.9838
2008-12-22 12:45:00,42.4,42.43,42.36,42.38,8653.32612222823,27.9318,27.9515,27.9054,27.9186,8653.3261
2008-12-22 12:50:00,42.38,42.53,42.38,42.5,6165.494862087615,27.9186,28.0174,27.9186,27.9977,6165.4949
2008-12-22 12:55:00,42.52,42.6,42.45,42.45,11141.157382368849,28.0108,28.0635,27.9647,27.9647,11141.1574
2008-12-22 13:00:00,42.43,42.54,42.43,42.48,14602.48783126014,27.9515,28.024,27.9515,27.9845,14602.4878
2008-12-22 13:05:00,42.48,42.52,42.27,42.27,9734.99188750676,27.9845,28.0108,27.8461,27.8461,9734.9919
2008-12-22 13:10:00,42.32,42.39,42.29,42.32,8328.826392644673,27.8791,27.9252,27.8593,27.8791,8328.8264
2008-12-22 13:15:00,42.31,42.5,42.31,42.48,7030.8274743104375,27.8725,27.9977,27.8725,27.9845,7030.8275
2008-12-22 13:20:00,42.47,42.56,42.46,42.55,8653.32612222823,27.9779,28.0372,27.9713,28.0306,8653.3261
2008-12-22 13:25:00,42.55,42.55,42.43,42.47,5408.328826392644,28.0306,28.0306,27.9515,27.9779,5408.3288
2008-12-22 13:30:00,42.47,42.53,42.34,42.37,6598.161168199026,27.9779,28.0174,27.8923,27.912,6598.1612
2008-12-22 13:35:00,42.38,42.43,42.36,42.41,5732.828555976204,27.9186,27.9515,27.9054,27.9384,5732.8286
2008-12-22 13:40:00,42.41,42.43,42.25,42.28,12547.322877230936,27.9384,27.9515,27.833,27.8527,12547.3229
2008-12-22 13:45:00,42.24,42.25,42.13,42.18,61005.94916170903,27.8264,27.833,27.7539,27.7869,61005.9492
2008-12-22 13:50:00,42.15,42.3,42.15,42.24,14061.654948620877,27.7671,27.8659,27.7671,27.8264,14061.6549
2008-12-22 13:55:00,42.26,42.31,42.16,42.2,16333.153055705789,27.8396,27.8725,27.7737,27.8,16333.1531
2008-12-22 14:00:00,42.23,42.25,42.18,42.22,8436.992969172525,27.8198,27.833,27.7869,27.8132,8436.993
2008-12-22 14:05:00,42.23,42.35,42.23,42.27,10708.491076257436,27.8198,27.8988,27.8198,27.8461,10708.4911
2008-12-22 14:10:00,42.3,42.33,42.2,42.3,32666.306111411574,27.8659,27.8857,27.8,27.8659,32666.3061
2008-12-22 14:15:00,42.31,42.33,42.24,42.31,48242.29313142239,27.8725,27.8857,27.8264,27.8725,48242.2931
2008-12-22 14:20:00,42.33,42.36,42.27,42.3,24770.14602487831,27.8857,27.9054,27.8461,27.8659,24770.146
2008-12-22 14:25:00,42.3,42.31,42.2,42.31,60897.78258518118,27.8659,27.8725,27.8,27.8725,60897.7826
2008-12-22 14:30:00,42.3,42.31,42.18,42.21,30394.808004326664,27.8659,27.8725,27.7869,27.8066,30394.808
2008-12-22 14:35:00,42.21,42.24,42.18,42.24,13953.488372093025,27.8066,27.8264,27.7869,27.8264,13953.4884
2008-12-22 14:40:00,42.22,42.34,42.22,42.3,16873.98593834505,27.8132,27.8923,27.8132,27.8659,16873.9859
2008-12-22 14:45:00,42.31,42.47,42.28,42.43,23039.480800432662,27.8725,27.9779,27.8527,27.9515,23039.4808
2008-12-22 14:50:00,42.43,42.48,42.33,42.43,22606.814494321254,27.9515,27.9845,27.8857,27.9515,22606.8145
2008-12-22 14:55:00,42.43,42.49,42.29,42.32,102217.41481882098,27.9515,27.9911,27.8593,27.8791,102217.4148
2008-12-22 15:00:00,42.33,42.39,42.22,42.26,60465.11627906976,27.8857,27.9252,27.8132,27.8396,60465.1163
2008-12-22 15:05:00,42.28,42.41,42.24,42.41,47485.12709572742,27.8527,27.9384,27.8264,27.9384,47485.1271
2008-12-22 15:10:00,42.42,42.45,42.28,42.32,43482.96376419686,27.945,27.9647,27.8527,27.8791,43482.9638
2008-12-22 15:15:00,42.32,42.39,42.28,42.3,34937.80421849649,27.8791,27.9252,27.8527,27.8659,34937.8042
2008-12-22 15:20:00,42.3,42.31,42.25,42.27,31692.806922660897,27.8659,27.8725,27.833,27.8461,31692.8069
2008-12-22 15:25:00,42.26,42.26,42.03,42.14,41211.46565711195,27.8396,27.8396,27.688,27.7605,41211.4657
2008-12-22 15:30:00,42.12,42.21,42.11,42.15,33747.9718766901,27.7473,27.8066,27.7407,27.7671,33747.9719
2008-12-22 15:35:00,42.13,42.41,42.08,42.34,45754.461871281776,27.7539,27.9384,27.721,27.8923,45754.4619
2008-12-22 15:40:00,42.34,42.5,42.31,42.37,56787.45267712277,27.8923,27.9977,27.8725,27.912,56787.4527
2008-12-22 15:45:00,42.36,42.44,42.23,42.31,35586.8036776636,27.9054,27.9581,27.8198,27.8725,35586.8037
2008-12-22 15:50:00,42.31,42.45,42.26,42.26,66955.11087074094,27.8725,27.9647,27.8396,27.8396,66955.1109
2008-12-22 15:55:00,42.29,42.76,42.19,42.69,192969.1725256896,27.8593,28.1689,27.7934,28.1228,192969.1725
2008-12-23 09:30:00,42.08,43.41,42.08,43.29,66089.77825851811,27.721,28.5971,27.721,28.5181,66089.7783
2008-12-23 09:35:00,43.32,43.32,42.9,43.27,54299.62141698216,28.5378,28.5378,28.2612,28.5049,54299.6214
2008-12-23 09:40:00,43.19,43.32,43.07,43.12,45754.461871281776,28.4522,28.5378,28.3732,28.4061,45754.4619
2008-12-23 09:45:00,43.07,43.12,42.99,43.06,38939.96755002704,28.3732,28.4061,28.3205,28.3666,38939.9676
2008-12-23 09:50:00,43.09,43.15,42.99,43.05,23147.64737696052,28.3863,28.4259,28.3205,28.36,23147.6474
2008-12-23 09:55:00,43.05,43.37,43.05,43.37,20551.64954029205,28.36,28.5708,28.36,28.5708,20551.6495
2008-12-23 10:00:00,43.33,43.37,43.07,43.07,24986.47917793402,28.5444,28.5708,28.3732,28.3732,24986.4792
2008-12-23 10:05:00,43.04,43.18,42.99,43.08,39264.4672796106,28.3534,28.4456,28.3205,28.3797,39264.4673
2008-12-23 10:10:00,43.06,43.16,43.03,43.1,14926.9875608437,28.3666,28.4324,28.3468,28.3929,14926.9876
2008-12-23 10:15:00,43.1,43.13,43.04,43.05,48134.12655489454,28.3929,28.4127,28.3534,28.36,48134.1266
2008-12-23 10:20:00,43.05,43.15,42.96,43.09,98864.25094645754,28.36,28.4259,28.3007,28.3863,98864.2509
2008-12-23 10:25:00,43.09,43.18,43.06,43.17,13953.488372093025,28.3863,28.4456,28.3666,28.439,13953.4884
2008-12-23 10:30:00,43.18,43.39,43.17,43.35,14494.321254732287,28.4456,28.584,28.439,28.5576,14494.3213
2008-12-23 10:35:00,43.36,43.42,43.26,43.35,13953.488372093025,28.5642,28.6037,28.4983,28.5576,13953.4884
2008-12-23 10:40:00,43.35,43.49,43.3,43.37,18820.984315846403,28.5576,28.6498,28.5247,28.5708,18820.9843
2008-12-23 10:45:00,43.37,43.63,43.37,43.59,19686.316928069227,28.5708,28.7421,28.5708,28.7157,19686.3169
2008-12-23 10:50:00,43.6,43.64,43.5,43.58,15143.320713899404,28.7223,28.7487,28.6564,28.7091,15143.3207
2008-12-23 10:55:00,43.6,43.66,43.53,43.56,15684.153596538668,28.7223,28.7618,28.6762,28.696,15684.1536
2008-12-23 11:00:00,43.55,43.68,43.53,43.59,18604.6511627907,28.6894,28.775,28.6762,28.7157,18604.6512
2008-12-23 11:05:00,43.59,43.59,43.52,43.53,4326.663061114115,28.7157,28.7157,28.6696,28.6762,4326.6631
2008-12-23 11:10:00,43.53,43.53,43.36,43.41,14710.654407787992,28.6762,28.6762,28.5642,28.5971,14710.6544
2008-12-23 11:15:00,43.4,43.44,43.28,43.3,20551.64954029205,28.5905,28.6169,28.5115,28.5247,20551.6495
2008-12-23 11:20:00,43.31,43.31,43.2,43.26,9734.99188750676,28.5313,28.5313,28.4588,28.4983,9734.9919
2008-12-23 11:25:00,43.26,43.28,43.11,43.14,29096.809085992427,28.4983,28.5115,28.3995,28.4193,29096.8091
2008-12-23 11:30:00,43.16,43.25,42.99,43.11,75067.6041103299,28.4324,28.4917,28.3205,28.3995,75067.6041
2008-12-23 11:35:00,43.11,43.17,42.99,43.15,16765.819361817197,28.3995,28.439,28.3205,28.4259,16765.8194
2008-12-23 11:40:00,43.14,43.28,43.06,43.28,17306.65224445646,28.4193,28.5115,28.3666,28.5115,17306.6522
2008-12-23 11:45:00,43.25,43.29,43.17,43.28,11141.157382368849,28.4917,28.5181,28.439,28.5115,11141.1574
2008-12-23 11:50:00,43.31,43.31,43.2,43.24,6273.661438615468,28.5313,28.5313,28.4588,28.4851,6273.6614
2008-12-23 11:55:00,43.24,43.25,43.15,43.15,57760.951865873445,28.4851,28.4917,28.4259,28.4259,57760.9519
2008-12-23 12:00:00,43.1,43.14,42.92,42.98,12763.656030286642,28.3929,28.4193,28.2743,28.3139,12763.656
2008-12-23 12:05:00,42.98,42.99,42.88,42.88,16333.153055705789,28.3139,28.3205,28.248,28.248,16333.1531
2008-12-23 12:10:00,42.9,43.02,42.82,43.02,19578.15035154137,28.2612,28.3402,28.2085,28.3402,19578.1504
2008-12-23 12:15:00,43.01,43.05,42.97,43.04,18820.984315846403,28.3336,28.36,28.3073,28.3534,18820.9843
2008-12-23 12:20:00,43.02,43.08,42.99,43.04,12439.156300703082,28.3402,28.3797,28.3205,28.3534,12439.1563
2008-12-23 12:25:00,43.03,43.05,42.83,42.9,14926.9875608437,28.3468,28.36,28.215,28.2612,14926.9876
2008-12-23 12:30:00,42.87,42.88,42.74,42.74,8328.826392644673,28.2414,28.248,28.1558,28.1558,8328.8264
2008-12-23 12:35:00,42.77,42.83,42.67,42.73,27906.97674418605,28.1755,28.215,28.1096,28.1492,27906.9767
2008-12-23 12:40:00,42.73,42.77,42.65,42.65,24012.979989183343,28.1492,28.1755,28.0965,28.0965,24012.98
2008-12-23 12:45:00,42.66,42.67,42.56,42.65,25959.97836668469,28.1031,28.1096,28.0372,28.0965,25959.9784
2008-12-23 12:50:00,42.65,42.7,42.64,42.7,17631.15197404002,28.0965,28.1294,28.0899,28.1294,17631.152
2008-12-23 12:55:00,42.68,42.68,42.65,42.66,27041.64413196322,28.1162,28.1162,28.0965,28.1031,27041.6441
2008-12-23 13:00:00,42.66,42.69,42.65,42.67,13628.988642509465,28.1031,28.1228,28.0965,28.1096,13628.9886
2008-12-23 13:05:00,42.67,42.71,42.66,42.67,17847.485127095726,28.1096,28.136,28.1031,28.1096,17847.4851
2008-12-23 13:10:00,42.68,42.68,42.64,42.67,21633.315305570577,28.1162,28.1162,28.0899,28.1096,21633.3153
2008-12-23 13:15:00,42.67,42.68,42.55,42.55,18496.484586262843,28.1096,28.1162,28.0306,28.0306,18496.4846
2008-12-23 13:20:00,42.55,42.67,42.49,42.64,20659.8161168199,28.0306,28.1096,27.9911,28.0899,20659.8161
2008-12-23 13:25:00,42.65,42.66,42.57,42.64,7463.49378042185,28.0965,28.1031,28.0438,28.0899,7463.4938
2008-12-23 13:30:00,42.67,42.67,42.53,42.57,11357.490535424551,28.1096,28.1096,28.0174,28.0438,11357.4905
2008-12-23 13:35:00,42.57,42.57,42.45,42.47,12439.156300703082,28.0438,28.0438,27.9647,27.9779,12439.1563
2008-12-23 13:40:00,42.49,42.54,42.47,42.53,10275.824770146024,27.9911,28.024,27.9779,28.0174,10275.8248
2008-12-23 13:45:00,42.53,42.55,42.48,42.55,9518.658734451054,28.0174,28.0306,27.9845,28.0306,9518.6587
2008-12-23 13:50:00,42.57,42.58,42.52,42.57,23472.14710654408,28.0438,28.0504,28.0108,28.0438,23472.1471
2008-12-23 13:55:00,42.55,42.8,42.55,42.76,16333.153055705789,28.0306,28.1953,28.0306,28.1689,16333.1531
2008-12-23 14:00:00,42.76,42.77,42.63,42.67,9734.99188750676,28.1689,28.1755,28.0833,28.1096,9734.9919
2008-12-23 14:05:00,42.67,42.67,42.57,42.62,8112.493239588966,28.1096,28.1096,28.0438,28.0767,8112.4932
2008-12-23 14:10:00,42.62,42.68,42.62,42.67,9410.4921579232,28.0767,28.1162,28.0767,28.1096,9410.4922
2008-12-23 14:15:00,42.67,42.77,42.64,42.69,28664.14277988101,28.1096,28.1755,28.0899,28.1228,28664.1428
2008-12-23 14:20:00,42.68,42.71,42.65,42.67,16982.152514872905,28.1162,28.136,28.0965,28.1096,16982.1525
2008-12-23 14:25:00,42.67,42.67,42.57,42.6,8761.492698756085,28.1096,28.1096,28.0438,28.0635,8761.4927
2008-12-23 14:30:00,42.6,42.63,42.32,42.43,23039.480800432662,28.0635,28.0833,27.8791,27.9515,23039.4808
2008-12-23 14:35:00,42.42,42.49,42.34,42.42,18171.98485667929,27.945,27.9911,27.8923,27.945,18171.9849
2008-12-23 14:40:00,42.4,42.46,42.33,42.36,18929.15089237425,27.9318,27.9713,27.8857,27.9054,18929.1509
2008-12-23 14:45:00,42.36,42.36,42.18,42.26,17090.319091400757,27.9054,27.9054,27.7869,27.8396,17090.3191
2008-12-23 14:50:00,42.25,42.39,42.21,42.29,15575.987020010816,27.833,27.9252,27.8066,27.8593,15575.987
2008-12-23 14:55:00,42.29,42.37,42.12,42.18,34288.80475932937,27.8593,27.912,27.7473,27.7869,34288.8048
2008-12-23 15:00:00,42.2,42.36,42.13,42.23,21525.148729042725,27.8,27.9054,27.7539,27.8198,21525.1487
2008-12-23 15:05:00,42.23,42.25,42.01,42.09,21849.648458626285,27.8198,27.833,27.6749,27.7276,21849.6485
2008-12-23 15:10:00,42.11,42.3,42.1,42.3,52460.78961600865,27.7407,27.8659,27.7341,27.8659,52460.7896
2008-12-23 15:15:00,42.26,42.34,42.08,42.08,33856.13845321796,27.8396,27.8923,27.721,27.721,33856.1385
2008-12-23 15:20:00,42.11,42.27,41.94,42.03,50513.7912385073,27.7407,27.8461,27.6287,27.688,50513.7912
2008-12-23 15:25:00,41.97,42.27,41.95,42.14,39156.30070308274,27.6485,27.8461,27.6353,27.7605,39156.3007
2008-12-23 15:30:00,42.14,42.31,42.12,42.2,28772.30935640887,27.7605,27.8725,27.7473,27.8,28772.3094
2008-12-23 15:35:00,42.19,42.19,42.0,42.08,31800.97349918875,27.7934,27.7934,27.6683,27.721,31800.9735
2008-12-23 15:40:00,42.06,42.24,42.02,42.15,35045.97079502434,27.7078,27.8264,27.6814,27.7671,35045.9708
2008-12-23 15:45:00,42.15,42.24,42.12,42.24,33207.13899405084,27.7671,27.8264,27.7473,27.8264,33207.139
2008-12-23 15:50:00,42.24,42.24,42.04,42.06,39048.13412655489,27.8264,27.8264,27.6946,27.7078,39048.1341
2008-12-23 15:55:00,42.07,42.11,41.96,42.06,85235.26230394808,27.7144,27.7407,27.6419,27.7078,85235.2623
2008-12-24 09:30:00,42.25,42.4,41.78,41.94,19686.316928069227,27.833,27.9318,27.5233,27.6287,19686.3169
2008-12-24 09:35:00,41.93,42.13,41.82,41.85,8328.826392644673,27.6222,27.7539,27.5497,27.5695,8328.8264
2008-12-24 09:40:00,41.94,41.98,41.8,41.98,7896.160086533261,27.6287,27.6551,27.5365,27.6551,7896.1601
2008-12-24 09:45:00,41.98,42.02,41.82,41.84,18604.6511627907,27.6551,27.6814,27.5497,27.5629,18604.6512
2008-12-24 09:50:00,41.84,42.06,41.81,42.06,7463.49378042185,27.5629,27.7078,27.5431,27.7078,7463.4938
2008-12-24 09:55:00,42.06,42.22,42.03,42.18,26717.144402379665,27.7078,27.8132,27.688,27.7869,26717.1444
2008-12-24 10:00:00,42.18,42.31,42.1,42.31,16333.153055705789,27.7869,27.8725,27.7341,27.8725,16333.1531
2008-12-24 10:05:00,42.31,42.39,42.26,42.39,24012.979989183343,27.8725,27.9252,27.8396,27.9252,24012.98
2008-12-24 10:10:00,42.39,42.61,42.35,42.57,16765.819361817197,27.9252,28.0701,27.8988,28.0438,16765.8194
2008-12-24 10:15:00,42.59,42.66,42.55,42.59,8977.82585181179,28.0569,28.1031,28.0306,28.0569,8977.8259
2008-12-24 10:20:00,42.59,42.78,42.57,42.76,8328.826392644673,28.0569,28.1821,28.0438,28.1689,8328.8264
2008-12-24 10:25:00,42.77,42.82,42.61,42.61,6814.494321254732,28.1755,28.2085,28.0701,28.0701,6814.4943
2008-12-24 10:30:00,42.66,42.71,42.66,42.67,3569.4970254191453,28.1031,28.136,28.1031,28.1096,3569.497
2008-12-24 10:35:00,42.7,42.71,42.53,42.61,12330.98972417523,28.1294,28.136,28.0174,28.0701,12330.9897
2008-12-24 10:40:00,42.56,42.66,42.56,42.64,6489.994591671173,28.0372,28.1031,28.0372,28.0899,6489.9946
2008-12-24 10:45:00,42.67,42.73,42.55,42.55,24661.97944835046,28.1096,28.1492,28.0306,28.0306,24661.9794
2008-12-24 10:50:00,42.6,42.74,42.55,42.65,30827.474310438072,28.0635,28.1558,28.0306,28.0965,30827.4743
2008-12-24 10:55:00,42.66,42.68,42.49,42.55,31584.640346133045,28.1031,28.1162,27.9911,28.0306,31584.6403
2008-12-24 11:00:00,42.55,42.59,42.53,42.56,6057.328285559762,28.0306,28.0569,28.0174,28.0372,6057.3283
2008-12-24 11:05:00,42.57,42.66,42.53,42.55,10059.491617090318,28.0438,28.1031,28.0174,28.0306,10059.4916
2008-12-24 11:10:00,42.55,42.66,42.53,42.66,5300.162249864791,28.0306,28.1031,28.0174,28.1031,5300.1622
2008-12-24 11:15:00,42.67,42.69,42.53,42.54,10383.991346673878,28.1096,28.1228,28.0174,28.024,10383.9913
2008-12-24 11:20:00,42.55,42.62,42.54,42.61,4218.496484586262,28.0306,28.0767,28.024,28.0701,4218.4965
2008-12-24 11:25:00,42.62,42.67,42.56,42.59,8869.659275283937,28.0767,28.1096,28.0372,28.0569,8869.6593
2008-12-24 11:30:00,42.6,42.63,42.57,42.58,5624.66197944835,28.0635,28.0833,28.0438,28.0504,5624.662
2008-12-24 11:35:00,42.57,42.65,42.54,42.61,41752.29853975122,28.0438,28.0965,28.024,28.0701,41752.2985
2008-12-24 11:40:00,42.6,42.64,42.55,42.64,25959.97836668469,28.0635,28.0899,28.0306,28.0899,25959.9784
2008-12-24 11:45:00,42.67,42.69,42.63,42.66,8004.326663061114,28.1096,28.1228,28.0833,28.1031,8004.3267
2008-12-24 11:50:00,42.66,42.76,42.62,42.65,11249.3239588967,28.1031,28.1689,28.0767,28.0965,11249.324
2008-12-24 11:55:00,42.66,42.69,42.62,42.67,6489.994591671173,28.1031,28.1228,28.0767,28.1096,6489.9946
2008-12-24 12:00:00,42.64,42.66,42.58,42.66,8004.326663061114,28.0899,28.1031,28.0504,28.1031,8004.3267
2008-12-24 12:05:00,42.66,42.69,42.53,42.57,19145.484045429963,28.1031,28.1228,28.0174,28.0438,19145.484
2008-12-24 12:10:00,42.56,42.57,42.51,42.52,9194.159004867495,28.0372,28.0438,28.0042,28.0108,9194.159
2008-12-24 12:15:00,42.52,42.53,42.45,42.48,11249.3239588967,28.0108,28.0174,27.9647,27.9845,11249.324
2008-12-24 12:20:00,42.49,42.49,42.41,42.41,5408.328826392644,27.9911,27.9911,27.9384,27.9384,5408.3288
2008-12-24 12:25:00,42.4,42.43,42.34,42.36,11141.157382368849,27.9318,27.9515,27.8923,27.9054,11141.1574
2008-12-24 12:30:00,42.34,42.38,42.28,42.28,12006.489994591671,27.8923,27.9186,27.8527,27.8527,12006.49
2008-12-24 12:35:00,42.29,42.29,42.24,42.26,7679.826933477555,27.8593,27.8593,27.8264,27.8396,7679.8269
2008-12-24 12:40:00,42.26,42.31,42.2,42.28,22606.814494321254,27.8396,27.8725,27.8,27.8527,22606.8145
2008-12-24 12:45:00,42.28,42.4,42.24,42.36,18712.81773931855,27.8527,27.9318,27.8264,27.9054,18712.8177
2008-12-24 12:50:00,42.37,42.46,42.35,42.41,25202.812330989724,27.912,27.9713,27.8988,27.9384,25202.8123
2008-12-24 12:55:00,42.41,42.43,42.18,42.34,50838.290968090856,27.9384,27.9515,27.7869,27.8923,50838.291
2008-12-26 09:30:00,42.77,42.83,42.71,42.73,11790.156841535963,28.1755,28.215,28.136,28.1492,11790.1568
2008-12-26 09:35:00,42.8,42.9,42.75,42.75,35911.30340724716,28.1953,28.2612,28.1623,28.1623,35911.3034
2008-12-26 09:40:00,42.75,42.75,42.46,42.63,6598.161168199026,28.1623,28.1623,27.9713,28.0833,6598.1612
2008-12-26 09:45:00,42.62,42.63,42.34,42.38,10383.991346673878,28.0767,28.0833,27.8923,27.9186,10383.9913
2008-12-26 09:50:00,42.39,42.41,42.28,42.35,6922.660897782585,27.9252,27.9384,27.8527,27.8988,6922.6609
2008-12-26 09:55:00,42.34,42.36,42.24,42.26,4110.32990805841,27.8923,27.9054,27.8264,27.8396,4110.3299
2008-12-26 10:00:00,42.27,42.44,42.27,42.4,8545.159545700379,27.8461,27.9581,27.8461,27.9318,8545.1595
2008-12-26 10:05:00,42.4,42.44,42.38,42.38,6381.828015143321,27.9318,27.9581,27.9186,27.9186,6381.828
2008-12-26 10:10:00,42.38,42.38,42.31,42.31,8761.492698756085,27.9186,27.9186,27.8725,27.8725,8761.4927
2008-12-26 10:15:00,42.31,42.37,42.28,42.36,5949.161709031909,27.8725,27.912,27.8527,27.9054,5949.1617
2008-12-26 10:20:00,42.32,42.34,42.27,42.34,10059.491617090318,27.8791,27.8923,27.8461,27.8923,10059.4916
2008-12-26 10:25:00,42.34,42.34,42.21,42.23,8112.493239588966,27.8923,27.8923,27.8066,27.8198,8112.4932
2008-12-26 10:30:00,42.21,42.26,42.19,42.2,9518.658734451054,27.8066,27.8396,27.7934,27.8,9518.6587
2008-12-26 10:35:00,42.2,42.2,42.07,42.09,12222.823147647376,27.8,27.8,27.7144,27.7276,12222.8231
2008-12-26 10:40:00,42.09,42.1,42.06,42.09,3136.830719307734,27.7276,27.7341,27.7078,27.7276,3136.8307
2008-12-26 10:45:00,42.1,42.13,42.09,42.13,6598.161168199026,27.7341,27.7539,27.7276,27.7539,6598.1612
2008-12-26 10:50:00,42.13,42.13,42.08,42.11,5732.828555976204,27.7539,27.7539,27.721,27.7407,5732.8286
2008-12-26 10:55:00,42.11,42.11,42.06,42.1,7896.160086533261,27.7407,27.7407,27.7078,27.7341,7896.1601
2008-12-26 11:00:00,42.08,42.16,42.08,42.16,52460.78961600865,27.721,27.7737,27.721,27.7737,52460.7896
2008-12-26 11:05:00,42.16,42.2,42.12,42.2,19578.15035154137,27.7737,27.8,27.7473,27.8,19578.1504
2008-12-26 11:10:00,42.18,42.18,42.16,42.17,5083.829096809086,27.7869,27.7869,27.7737,27.7803,5083.8291
2008-12-26 11:15:00,42.16,42.19,42.16,42.19,4975.662520281233,27.7737,27.7934,27.7737,27.7934,4975.6625
2008-12-26 11:20:00,42.18,42.25,42.18,42.25,5624.66197944835,27.7869,27.833,27.7869,27.833,5624.662
2008-12-26 11:25:00,42.25,42.31,42.22,42.28,3136.830719307734,27.833,27.8725,27.8132,27.8527,3136.8307
2008-12-26 11:30:00,42.28,42.47,42.28,42.45,8653.32612222823,27.8527,27.9779,27.8527,27.9647,8653.3261
2008-12-26 11:35:00,42.45,42.51,42.45,42.51,3244.9972958355866,27.9647,28.0042,27.9647,28.0042,3244.9973
2008-12-26 11:40:00,42.5,42.54,42.49,42.49,3785.830178474851,27.9977,28.024,27.9911,27.9911,3785.8302
2008-12-26 11:45:00,42.48,42.48,42.43,42.47,3461.3304488912927,27.9845,27.9845,27.9515,27.9779,3461.3304
2008-12-26 11:50:00,42.44,42.48,42.44,42.48,6165.494862087615,27.9581,27.9845,27.9581,27.9845,6165.4949
2008-12-26 11:55:00,42.48,42.52,42.45,42.52,7355.327203893997,27.9845,28.0108,27.9647,28.0108,7355.3272
2008-12-26 12:00:00,42.49,42.51,42.47,42.48,5191.995673336939,27.9911,28.0042,27.9779,27.9845,5191.9957
2008-12-26 12:05:00,42.5,42.52,42.49,42.52,2920.497566252028,27.9977,28.0108,27.9911,28.0108,2920.4976
2008-12-26 12:10:00,42.5,42.52,42.47,42.5,5300.162249864791,27.9977,28.0108,27.9779,27.9977,5300.1622
2008-12-26 12:15:00,42.51,42.56,42.48,42.53,8869.659275283937,28.0042,28.0372,27.9845,28.0174,8869.6593
2008-12-26 12:20:00,42.55,42.55,42.53,42.53,1081.6657652785289,28.0306,28.0306,28.0174,28.0174,1081.6658
2008-12-26 12:25:00,42.53,42.55,42.49,42.5,10708.491076257436,28.0174,28.0306,27.9911,27.9977,10708.4911
2008-12-26 12:30:00,42.51,42.51,42.48,42.5,1622.4986479177933,28.0042,28.0042,27.9845,27.9977,1622.4986
2008-12-26 12:35:00,42.5,42.55,42.5,42.51,4326.663061114115,27.9977,28.0306,27.9977,28.0042,4326.6631
2008-12-26 12:40:00,42.48,42.55,42.48,42.54,4759.329367225527,27.9845,28.0306,27.9845,28.024,4759.3294
2008-12-26 12:45:00,42.53,42.61,42.52,42.59,17306.65224445646,28.0174,28.0701,28.0108,28.0569,17306.6522
2008-12-26 12:50:00,42.55,42.55,42.5,42.51,3353.16387236344,28.0306,28.0306,27.9977,28.0042,3353.1639
2008-12-26 12:55:00,42.51,42.59,42.51,42.57,4110.32990805841,28.0042,28.0569,28.0042,28.0438,4110.3299
2008-12-26 13:00:00,42.55,42.64,42.55,42.63,4759.329367225527,28.0306,28.0899,28.0306,28.0833,4759.3294
2008-12-26 13:05:00,42.63,42.71,42.62,42.69,7679.826933477555,28.0833,28.136,28.0767,28.1228,7679.8269
2008-12-26 13:10:00,42.67,42.71,42.66,42.69,6922.660897782585,28.1096,28.136,28.1031,28.1228,6922.6609
2008-12-26 13:15:00,42.69,42.7,42.66,42.7,4542.9962141698215,28.1228,28.1294,28.1031,28.1294,4542.9962
2008-12-26 13:20:00,42.69,42.7,42.67,42.69,3785.830178474851,28.1228,28.1294,28.1096,28.1228,3785.8302
2008-12-26 13:25:00,42.68,42.77,42.67,42.77,2920.497566252028,28.1162,28.1755,28.1096,28.1755,2920.4976
2008-12-26 13:30:00,42.81,42.92,42.81,42.9,8869.659275283937,28.2019,28.2743,28.2019,28.2612,8869.6593
2008-12-26 13:35:00,42.9,42.91,42.82,42.86,3893.996755002704,28.2612,28.2678,28.2085,28.2348,3893.9968
2008-12-26 13:40:00,42.82,42.86,42.77,42.79,8436.992969172525,28.2085,28.2348,28.1755,28.1887,8436.993
2008-12-26 13:45:00,42.8,42.83,42.78,42.8,3677.6636019469984,28.1953,28.215,28.1821,28.1953,3677.6636
2008-12-26 13:50:00,42.8,42.85,42.79,42.81,4975.662520281233,28.1953,28.2282,28.1887,28.2019,4975.6625
2008-12-26 13:55:00,42.81,42.83,42.79,42.8,4542.9962141698215,28.2019,28.215,28.1887,28.1953,4542.9962
2008-12-26 14:00:00,42.8,42.85,42.8,42.8,9518.658734451054,28.1953,28.2282,28.1953,28.1953,9518.6587
2008-12-26 14:05:00,42.81,42.87,42.81,42.87,2379.6646836127634,28.2019,28.2414,28.2019,28.2414,2379.6647
2008-12-26 14:10:00,42.84,42.85,42.8,42.81,3461.3304488912927,28.2216,28.2282,28.1953,28.2019,3461.3304
2008-12-26 14:15:00,42.82,42.87,42.8,42.87,3569.4970254191453,28.2085,28.2414,28.1953,28.2414,3569.497
2008-12-26 14:20:00,42.89,43.02,42.89,42.98,6922.660897782585,28.2546,28.3402,28.2546,28.3139,6922.6609
2008-12-26 14:25:00,42.96,42.98,42.93,42.93,3028.664142779881,28.3007,28.3139,28.2809,28.2809,3028.6641
2008-12-26 14:30:00,42.94,43.03,42.94,43.01,4542.9962141698215,28.2875,28.3468,28.2875,28.3336,4542.9962
2008-12-26 14:35:00,43.01,43.16,43.01,43.16,6598.161168199026,28.3336,28.4324,28.3336,28.4324,6598.1612
2008-12-26 14:40:00,43.11,43.14,43.11,43.14,3893.996755002704,28.3995,28.4193,28.3995,28.4193,3893.9968
2008-12-26 14:45:00,43.14,43.14,43.11,43.14,2920.497566252028,28.4193,28.4193,28.3995,28.4193,2920.4976
2008-12-26 14:50:00,43.11,43.11,43.03,43.03,5732.828555976204,28.3995,28.3995,28.3468,28.3468,5732.8286
2008-12-26 14:55:00,43.04,43.08,43.01,43.05,7679.826933477555,28.3534,28.3797,28.3336,28.36,7679.8269
2008-12-26 15:00:00,43.04,43.05,42.96,43.0,8220.65981611682,28.3534,28.36,28.3007,28.327,8220.6598
2008-12-26 15:05:00,43.04,43.1,43.04,43.08,6814.494321254732,28.3534,28.3929,28.3534,28.3797,6814.4943
2008-12-26 15:10:00,43.09,43.16,43.05,43.13,9302.32558139535,28.3863,28.4324,28.36,28.4127,9302.3256
2008-12-26 15:15:00,43.13,43.22,43.13,43.17,4434.8296376419685,28.4127,28.472,28.4127,28.439,4434.8296
2008-12-26 15:20:00,43.17,43.18,43.04,43.05,6706.327744726879,28.439,28.4456,28.3534,28.36,6706.3277
2008-12-26 15:25:00,43.04,43.15,43.03,43.12,4542.9962141698215,28.3534,28.4259,28.3468,28.4061,4542.9962
2008-12-26 15:30:00,43.09,43.11,42.92,42.92,14710.654407787992,28.3863,28.3995,28.2743,28.2743,14710.6544
2008-12-26 15:35:00,42.92,42.97,42.88,42.96,11249.3239588967,28.2743,28.3073,28.248,28.3007,11249.324
2008-12-26 15:40:00,42.98,43.04,42.98,43.04,11032.990805840996,28.3139,28.3534,28.3139,28.3534,11032.9908
2008-12-26 15:45:00,43.03,43.07,43.0,43.05,17739.318550567874,28.3468,28.3732,28.327,28.36,17739.3186
2008-12-26 15:50:00,43.08,43.12,42.97,43.02,26392.644672796105,28.3797,28.4061,28.3073,28.3402,26392.6447
2008-12-26 15:55:00,43.0,43.08,42.93,43.07,46944.29421308816,28.327,28.3797,28.2809,28.3732,46944.2942
2008-12-29 09:30:00,43.11,44.04,43.11,43.47,162790.6976744186,28.3995,29.0122,28.3995,28.6367,162790.6977
2008-12-29 09:35:00,43.46,43.86,43.41,43.85,77447.26879394267,28.6301,28.8936,28.5971,28.887,77447.2688
2008-12-29 09:40:00,43.85,44.24,43.84,44.05,150135.2082206598,28.887,29.1439,28.8804,29.0187,150135.2082
2008-12-29 09:45:00,44.02,44.22,43.99,44.17,54948.62087614927,28.999,29.1307,28.9792,29.0978,54948.6209
2008-12-29 09:50:00,44.17,44.38,44.17,44.35,45538.128718226064,29.0978,29.2361,29.0978,29.2164,45538.1287
2008-12-29 09:55:00,44.35,44.74,44.31,44.72,58626.28447809627,29.2164,29.4733,29.19,29.4601,58626.2845
2008-12-29 10:00:00,44.72,44.73,44.42,44.52,33423.47214710654,29.4601,29.4667,29.2625,29.3284,33423.4721
2008-12-29 10:05:00,44.53,44.58,44.45,44.51,49540.29204975662,29.335,29.3679,29.2823,29.3218,49540.292
2008-12-29 10:10:00,44.54,44.54,44.32,44.36,24445.64629529475,29.3415,29.3415,29.1966,29.223,24445.6463
2008-12-29 10:15:00,44.36,44.39,44.18,44.22,39588.96700919416,29.223,29.2427,29.1044,29.1307,39588.967
2008-12-29 10:20:00,44.24,44.27,44.06,44.13,48350.45970795024,29.1439,29.1637,29.0253,29.0714,48350.4597
2008-12-29 10:25:00,44.13,44.38,44.12,44.35,36127.63656030287,29.0714,29.2361,29.0649,29.2164,36127.6366
2008-12-29 10:30:00,44.35,44.51,44.35,44.43,43050.29745808545,29.2164,29.3218,29.2164,29.2691,43050.2975
2008-12-29 10:35:00,44.44,44.56,44.42,44.51,24553.812871822607,29.2757,29.3547,29.2625,29.3218,24553.8129
2008-12-29 10:40:00,44.51,44.59,44.42,44.51,21849.648458626285,29.3218,29.3745,29.2625,29.3218,21849.6485
2008-12-29 10:45:00,44.51,44.64,44.46,44.5,32125.47322877231,29.3218,29.4074,29.2888,29.3152,32125.4732
2008-12-29 10:50:00,44.5,44.52,44.45,44.45,11357.490535424551,29.3152,29.3284,29.2823,29.2823,11357.4905
2008-12-29 10:55:00,44.44,44.58,44.44,44.55,8761.492698756085,29.2757,29.3679,29.2757,29.3481,8761.4927
2008-12-29 11:00:00,44.56,44.58,44.42,44.49,34613.30448891292,29.3547,29.3679,29.2625,29.3086,34613.3045
2008-12-29 11:05:00,44.46,44.52,44.31,44.4,59707.9502433748,29.2888,29.3284,29.19,29.2493,59707.9502
2008-12-29 11:10:00,44.36,44.39,44.18,44.2,10383.991346673878,29.223,29.2427,29.1044,29.1176,10383.9913
2008-12-29 11:15:00,44.21,44.3,44.14,44.14,17414.818820984314,29.1242,29.1834,29.078,29.078,17414.8188
2008-12-29 11:20:00,44.14,44.15,44.01,44.02,26068.14494321255,29.078,29.0846,28.9924,28.999,26068.1449
2008-12-29 11:25:00,44.01,44.07,43.98,44.07,13628.988642509465,28.9924,29.0319,28.9726,29.0319,13628.9886
2008-12-29 11:30:00,44.05,44.13,44.04,44.09,11465.657111952409,29.0187,29.0714,29.0122,29.0451,11465.6571
2008-12-29 11:35:00,44.08,44.19,44.06,44.14,16008.653326122228,29.0385,29.111,29.0253,29.078,16008.6533
2008-12-29 11:40:00,44.14,44.14,44.06,44.09,10924.824229313142,29.078,29.078,29.0253,29.0451,10924.8242
2008-12-29 11:45:00,44.09,44.11,44.04,44.07,9843.158464034614,29.0451,29.0583,29.0122,29.0319,9843.1585
2008-12-29 11:50:00,44.07,44.07,43.99,44.0,8112.493239588966,29.0319,29.0319,28.9792,28.9858,8112.4932
2008-12-29 11:55:00,44.0,44.0,43.94,43.98,13845.32179556517,28.9858,28.9858,28.9463,28.9726,13845.3218
2008-12-29 12:00:00,43.96,44.08,43.96,44.02,21741.48188209843,28.9595,29.0385,28.9595,28.999,21741.4819
2008-12-29 12:05:00,44.0,44.14,44.0,44.06,21092.48242293132,28.9858,29.078,28.9858,29.0253,21092.4824
2008-12-29 12:10:00,44.06,44.06,44.02,44.04,10600.324499729582,29.0253,29.0253,28.999,29.0122,10600.3245
2008-12-29 12:15:00,44.05,44.07,44.0,44.0,9085.992428339645,29.0187,29.0319,28.9858,28.9858,9085.9924
2008-12-29 12:20:00,43.99,44.01,43.89,43.9,12871.822606814494,28.9792,28.9924,28.9133,28.9199,12871.8226
2008-12-29 12:25:00,43.9,43.9,43.81,43.82,14061.654948620877,28.9199,28.9199,28.8606,28.8672,14061.6549
2008-12-29 12:30:00,43.81,43.83,43.78,43.82,12871.822606814494,28.8606,28.8738,28.8409,28.8672,12871.8226
2008-12-29 12:35:00,43.81,43.81,43.75,43.78,11141.157382368849,28.8606,28.8606,28.8211,28.8409,11141.1574
2008-12-29 12:40:00,43.78,43.83,43.77,43.82,16116.81990265008,28.8409,28.8738,28.8343,28.8672,16116.8199
2008-12-29 12:45:00,43.82,43.82,43.75,43.77,6273.661438615468,28.8672,28.8672,28.8211,28.8343,6273.6614
2008-12-29 12:50:00,43.78,43.82,43.75,43.79,14926.9875608437,28.8409,28.8672,28.8211,28.8475,14926.9876
2008-12-29 12:55:00,43.79,43.8,43.55,43.55,13088.1557598702,28.8475,28.8541,28.6894,28.6894,13088.1558
2008-12-29 13:00:00,43.55,43.57,43.45,43.51,16441.31963223364,28.6894,28.7025,28.6235,28.663,16441.3196
2008-12-29 13:05:00,43.53,43.56,43.47,43.53,10059.491617090318,28.6762,28.696,28.6367,28.6762,10059.4916
2008-12-29 13:10:00,43.5,43.53,43.43,43.53,21200.648999459165,28.6564,28.6762,28.6103,28.6762,21200.649
2008-12-29 13:15:00,43.51,43.51,43.35,43.35,12979.989183342346,28.663,28.663,28.5576,28.5576,12979.9892
2008-12-29 13:20:00,43.36,43.39,43.21,43.22,14710.654407787992,28.5642,28.584,28.4654,28.472,14710.6544
2008-12-29 13:25:00,43.24,43.27,43.16,43.19,20984.31584640346,28.4851,28.5049,28.4324,28.4522,20984.3158
2008-12-29 13:30:00,43.2,43.35,43.17,43.35,25743.645213628988,28.4588,28.5576,28.439,28.5576,25743.6452
2008-12-29 13:35:00,43.38,43.41,43.29,43.41,21633.315305570577,28.5774,28.5971,28.5181,28.5971,21633.3153
2008-12-29 13:40:00,43.41,43.48,43.39,43.47,8977.82585181179,28.5971,28.6432,28.584,28.6367,8977.8259
2008-12-29 13:45:00,43.45,43.47,43.37,43.46,12763.656030286642,28.6235,28.6367,28.5708,28.6301,12763.656
2008-12-29 13:50:00,43.43,43.59,43.43,43.55,19469.98377501352,28.6103,28.7157,28.6103,28.6894,19469.9838
2008-12-29 13:55:00,43.57,43.65,43.57,43.65,6706.327744726879,28.7025,28.7552,28.7025,28.7552,6706.3277
2008-12-29 14:00:00,43.65,43.69,43.57,43.59,7896.160086533261,28.7552,28.7816,28.7025,28.7157,7896.1601
2008-12-29 14:05:00,43.58,43.58,43.51,43.58,9302.32558139535,28.7091,28.7091,28.663,28.7091,9302.3256
2008-12-29 14:10:00,43.59,43.63,43.53,43.63,11465.657111952409,28.7157,28.7421,28.6762,28.7421,11465.6571
2008-12-29 14:15:00,43.63,43.64,43.53,43.63,8761.492698756085,28.7421,28.7487,28.6762,28.7421,8761.4927
2008-12-29 14:20:00,43.64,43.78,43.64,43.73,16873.98593834505,28.7487,28.8409,28.7487,28.8079,16873.9859
2008-12-29 14:25:00,43.7,43.86,43.62,43.8,23688.480259599783,28.7882,28.8936,28.7355,28.8541,23688.4803
2008-12-29 14:30:00,43.81,43.92,43.8,43.86,15900.486749594374,28.8606,28.9331,28.8541,28.8936,15900.4867
2008-12-29 14:35:00,43.87,43.91,43.77,43.89,20227.14981070849,28.9002,28.9265,28.8343,28.9133,20227.1498
2008-12-29 14:40:00,43.89,44.02,43.86,44.0,14926.9875608437,28.9133,28.999,28.8936,28.9858,14926.9876
2008-12-29 14:45:00,43.99,44.06,43.96,44.02,13520.82206598161,28.9792,29.0253,28.9595,28.999,13520.8221
2008-12-29 14:50:00,44.02,44.06,43.99,44.06,14926.9875608437,28.999,29.0253,28.9792,29.0253,14926.9876
2008-12-29 14:55:00,44.03,44.25,44.03,44.14,34505.13791238507,29.0056,29.1505,29.0056,29.078,34505.1379
2008-12-29 15:00:00,44.13,44.26,44.12,44.22,28988.64250946457,29.0714,29.1571,29.0649,29.1307,28988.6425
2008-12-29 15:05:00,44.21,44.44,44.21,44.39,21957.815035154137,29.1242,29.2757,29.1242,29.2427,21957.815
2008-12-29 15:10:00,44.39,44.44,44.33,44.43,22390.48134126555,29.2427,29.2757,29.2032,29.2691,22390.4813
2008-12-29 15:15:00,44.43,44.47,44.22,44.22,40021.63331530557,29.2691,29.2954,29.1307,29.1307,40021.6333
2008-12-29 15:20:00,44.25,44.38,44.17,44.19,54732.28772309356,29.1505,29.2361,29.0978,29.111,54732.2877
2008-12-29 15:25:00,44.19,44.23,44.16,44.17,32990.80584099513,29.111,29.1373,29.0912,29.0978,32990.8058
2008-12-29 15:30:00,44.17,44.38,44.1,44.24,53217.955651703625,29.0978,29.2361,29.0517,29.1439,53217.9557
2008-12-29 15:35:00,44.25,44.29,43.99,44.14,50081.12493239589,29.1505,29.1769,28.9792,29.078,50081.1249
2008-12-29 15:40:00,44.14,44.43,44.14,44.39,59383.45051379124,29.078,29.2691,29.078,29.2427,59383.4505
2008-12-29 15:45:00,44.39,44.42,44.31,44.38,43266.630611141154,29.2427,29.2625,29.19,29.2361,43266.6306
2008-12-29 15:50:00,44.37,44.41,44.27,44.29,55381.28718226068,29.2296,29.2559,29.1637,29.1769,55381.2872
2008-12-29 15:55:00,44.28,44.31,44.14,44.27,92915.08923742564,29.1703,29.19,29.078,29.1637,92915.0892
2008-12-30 09:30:00,44.52,44.52,43.78,44.31,33639.80530016225,29.5908,29.5908,29.0989,29.4512,33639.8053
2008-12-30 09:35:00,44.34,44.34,43.92,44.02,18604.6511627907,29.4711,29.4711,29.192,29.2584,18604.6512
2008-12-30 09:40:00,43.97,44.25,43.93,44.13,12871.822606814494,29.2252,29.4113,29.1986,29.3315,12871.8226
2008-12-30 09:45:00,44.21,44.33,44.1,44.24,24770.14602487831,29.3847,29.4645,29.3116,29.4047,24770.146
2008-12-30 09:50:00,44.23,44.61,44.23,44.52,28123.30989724175,29.398,29.6506,29.398,29.5908,28123.3099
2008-12-30 09:55:00,44.52,44.6,44.37,44.51,50189.29150892374,29.5908,29.6439,29.4911,29.5841,50189.2915
2008-12-30 10:00:00,44.49,44.51,44.38,44.47,35911.30340724716,29.5708,29.5841,29.4977,29.5575,35911.3034
2008-12-30 10:05:00,44.5,44.73,44.44,44.67,15359.65386695511,29.5775,29.7303,29.5376,29.6905,15359.6539
2008-12-30 10:10:00,44.68,44.76,44.63,44.76,8436.992969172525,29.6971,29.7503,29.6639,29.7503,8436.993
2008-12-30 10:15:00,44.73,44.88,44.73,44.85,14926.9875608437,29.7303,29.83,29.7303,29.8101,14926.9876
2008-12-30 10:20:00,44.85,45.0,44.85,44.95,7787.993510005408,29.8101,29.9098,29.8101,29.8766,7787.9935
2008-12-30 10:25:00,44.95,44.96,44.88,44.91,9951.325040562466,29.8766,29.8832,29.83,29.85,9951.325
2008-12-30 10:30:00,44.91,45.07,44.91,44.99,13520.82206598161,29.85,29.9563,29.85,29.9032,13520.8221
2008-12-30 10:35:00,44.98,45.01,44.92,44.97,5732.828555976204,29.8965,29.9164,29.8566,29.8899,5732.8286
2008-12-30 10:40:00,44.97,45.01,44.95,44.96,5624.66197944835,29.8899,29.9164,29.8766,29.8832,5624.662
2008-12-30 10:45:00,44.96,45.06,44.94,45.03,14818.820984315846,29.8832,29.9497,29.8699,29.9297,14818.821
2008-12-30 10:50:00,45.01,45.07,44.88,44.93,12763.656030286642,29.9164,29.9563,29.83,29.8633,12763.656
2008-12-30 10:55:00,44.88,44.95,44.86,44.88,55922.12006489994,29.83,29.8766,29.8167,29.83,55922.1201
2008-12-30 11:00:00,44.88,44.95,44.86,44.95,66630.61114115738,29.83,29.8766,29.8167,29.8766,66630.6111
2008-12-30 11:05:00,44.95,45.12,44.93,45.12,54624.12114656571,29.8766,29.9896,29.8633,29.9896,54624.1211
2008-12-30 11:10:00,45.1,45.15,45.03,45.13,15035.154137371552,29.9763,30.0095,29.9297,29.9962,15035.1541
2008-12-30 11:15:00,45.13,45.13,45.11,45.12,7571.660356949702,29.9962,29.9962,29.9829,29.9896,7571.6604
2008-12-30 11:20:00,45.12,45.26,45.12,45.25,55273.12060573282,29.9896,30.0826,29.9896,30.076,55273.1206
2008-12-30 11:25:00,45.25,45.33,45.22,45.33,18063.81828015144,30.076,30.1291,30.056,30.1291,18063.8183
2008-12-30 11:30:00,45.32,45.4,45.27,45.31,16008.653326122228,30.1225,30.1757,30.0893,30.1158,16008.6533
2008-12-30 11:35:00,45.32,45.32,45.23,45.28,10492.15792320173,30.1225,30.1225,30.0627,30.0959,10492.1579
2008-12-30 11:40:00,45.3,45.46,45.3,45.45,7247.160627366144,30.1092,30.2155,30.1092,30.2089,7247.1606
2008-12-30 11:45:00,45.46,45.57,45.46,45.49,12763.656030286642,30.2155,30.2887,30.2155,30.2355,12763.656
2008-12-30 11:50:00,45.49,45.52,45.47,45.48,7247.160627366144,30.2355,30.2554,30.2222,30.2288,7247.1606
2008-12-30 11:55:00,45.48,45.51,45.47,45.49,6165.494862087615,30.2288,30.2488,30.2222,30.2355,6165.4949
2008-12-30 12:00:00,45.5,45.51,45.43,45.43,13412.655489453758,30.2421,30.2488,30.1956,30.1956,13412.6555
2008-12-30 12:05:00,45.44,45.44,45.3,45.3,16333.153055705789,30.2023,30.2023,30.1092,30.1092,16333.1531
2008-12-30 12:10:00,45.3,45.31,45.25,45.25,17414.818820984314,30.1092,30.1158,30.076,30.076,17414.8188
2008-12-30 12:15:00,45.25,45.33,45.22,45.3,15792.320173066522,30.076,30.1291,30.056,30.1092,15792.3202
2008-12-30 12:20:00,45.3,45.3,45.22,45.24,13953.488372093025,30.1092,30.1092,30.056,30.0693,13953.4884
2008-12-30 12:25:00,45.24,45.28,45.21,45.25,11573.82368848026,30.0693,30.0959,30.0494,30.076,11573.8237
2008-12-30 12:30:00,45.23,45.25,45.18,45.21,9085.992428339645,30.0627,30.076,30.0294,30.0494,9085.9924
2008-12-30 12:35:00,45.2,45.22,45.05,45.06,13737.155219037317,30.0427,30.056,29.943,29.9497,13737.1552
2008-12-30 12:40:00,45.04,45.12,44.97,45.1,15684.153596538668,29.9364,29.9896,29.8899,29.9763,15684.1536
2008-12-30 12:45:00,45.11,45.16,45.06,45.11,23580.31368307193,29.9829,30.0161,29.9497,29.9829,23580.3137
2008-12-30 12:50:00,45.11,45.17,45.05,45.14,50405.62466197945,29.9829,30.0228,29.943,30.0029,50405.6247
2008-12-30 12:55:00,45.14,45.22,45.12,45.22,9518.658734451054,30.0029,30.056,29.9896,30.056,9518.6587
2008-12-30 13:00:00,45.23,45.23,45.1,45.1,14710.654407787992,30.0627,30.0627,29.9763,29.9763,14710.6544
2008-12-30 13:05:00,45.08,45.18,45.04,45.07,20984.31584640346,29.963,30.0294,29.9364,29.9563,20984.3158
2008-12-30 13:10:00,45.12,45.22,45.07,45.08,35586.8036776636,29.9896,30.056,29.9563,29.963,35586.8037
2008-12-30 13:15:00,45.09,45.18,45.05,45.07,16765.819361817197,29.9696,30.0294,29.943,29.9563,16765.8194
2008-12-30 13:20:00,45.07,45.09,45.0,45.08,14926.9875608437,29.9563,29.9696,29.9098,29.963,14926.9876
2008-12-30 13:25:00,45.1,45.2,45.09,45.17,13088.1557598702,29.9763,30.0427,29.9696,30.0228,13088.1558
2008-12-30 13:30:00,45.15,45.17,45.05,45.05,12763.656030286642,30.0095,30.0228,29.943,29.943,12763.656
2008-12-30 13:35:00,45.06,45.09,44.99,45.01,9302.32558139535,29.9497,29.9696,29.9032,29.9164,9302.3256
2008-12-30 13:40:00,45.03,45.03,44.95,44.97,19902.65008112493,29.9297,29.9297,29.8766,29.8899,19902.6501
2008-12-30 13:45:00,44.97,45.12,44.97,45.12,11898.323418063816,29.8899,29.9896,29.8899,29.9896,11898.3234
2008-12-30 13:50:00,45.12,45.19,44.99,45.01,10059.491617090318,29.9896,30.0361,29.9032,29.9164,10059.4916
2008-12-30 13:55:00,45.02,45.02,44.88,44.94,12547.322877230936,29.9231,29.9231,29.83,29.8699,12547.3229
2008-12-30 14:00:00,44.91,45.0,44.85,44.97,20659.8161168199,29.85,29.9098,29.8101,29.8899,20659.8161
2008-12-30 14:05:00,44.98,45.14,44.96,45.11,18388.31800973499,29.8965,30.0029,29.8832,29.9829,18388.318
2008-12-30 14:10:00,45.11,45.11,44.99,45.07,17955.65170362358,29.9829,29.9829,29.9032,29.9563,17955.6517
2008-12-30 14:15:00,45.07,45.19,45.07,45.1,22823.14764737696,29.9563,30.0361,29.9563,29.9763,22823.1476
2008-12-30 14:20:00,45.11,45.16,45.06,45.1,20876.14926987561,29.9829,30.0161,29.9497,29.9763,20876.1493
2008-12-30 14:25:00,45.11,45.24,45.1,45.19,16657.652785289345,29.9829,30.0693,29.9763,30.0361,16657.6528
2008-12-30 14:30:00,45.21,45.26,45.16,45.17,8436.992969172525,30.0494,30.0826,30.0161,30.0228,8436.993
2008-12-30 14:35:00,45.18,45.25,45.17,45.19,14926.9875608437,30.0294,30.076,30.0228,30.0361,14926.9876
2008-12-30 14:40:00,45.19,45.19,45.06,45.16,17522.98539751217,30.0361,30.0361,29.9497,30.0161,17522.9854
2008-12-30 14:45:00,45.15,45.16,45.1,45.16,14602.48783126014,30.0095,30.0161,29.9763,30.0161,14602.4878
2008-12-30 14:50:00,45.14,45.14,45.03,45.1,14494.321254732287,30.0029,30.0029,29.9297,29.9763,14494.3213
2008-12-30 14:55:00,45.1,45.13,45.02,45.05,6057.328285559762,29.9763,29.9962,29.9231,29.943,6057.3283
2008-12-30 15:00:00,45.07,45.15,45.03,45.05,29529.47539210384,29.9563,30.0095,29.9297,29.943,29529.4754
2008-12-30 15:05:00,45.07,45.11,44.95,44.95,29096.809085992427,29.9563,29.9829,29.8766,29.8766,29096.8091
2008-12-30 15:10:00,44.95,44.95,44.84,44.88,19145.484045429963,29.8766,29.8766,29.8035,29.83,19145.484
2008-12-30 15:15:00,44.88,45.02,44.88,45.01,10600.324499729582,29.83,29.9231,29.83,29.9164,10600.3245
2008-12-30 15:20:00,45.0,45.06,45.0,45.0,13304.488912925906,29.9098,29.9497,29.9098,29.9098,13304.4889
2008-12-30 15:25:00,45.01,45.21,45.01,45.15,16765.819361817197,29.9164,30.0494,29.9164,30.0095,16765.8194
2008-12-30 15:30:00,45.15,45.19,45.11,45.15,25202.812330989724,30.0095,30.0361,29.9829,30.0095,25202.8123
2008-12-30 15:35:00,45.14,45.17,45.06,45.13,27474.31043807464,30.0029,30.0228,29.9497,29.9962,27474.3104
2008-12-30 15:40:00,45.13,45.3,45.13,45.3,33964.30502974581,29.9962,30.1092,29.9962,30.1092,33964.305
2008-12-30 15:45:00,45.3,45.37,45.19,45.25,52785.28934559221,30.1092,30.1557,30.0361,30.076,52785.2893
2008-12-30 15:50:00,45.26,45.41,45.26,45.37,64142.779881016766,30.0826,30.1823,30.0826,30.1557,64142.7799
2008-12-30 15:55:00,45.38,45.55,45.38,45.49,129691.72525689562,30.1624,30.2754,30.1624,30.2355,129691.7253
2008-12-31 09:30:00,45.4,45.53,45.2,45.53,35370.470524607896,30.1757,30.2621,30.0427,30.2621,35370.4705
2008-12-31 09:35:00,45.63,45.99,45.59,45.99,25310.978907517576,30.3285,30.5678,30.3019,30.5678,25310.9789
2008-12-31 09:40:00,46.03,46.51,46.01,46.49,33964.30502974581,30.5944,30.9134,30.5811,30.9001,33964.305
2008-12-31 09:45:00,46.49,46.57,46.31,46.47,40237.96646836127,30.9001,30.9533,30.7805,30.8869,40237.9665
2008-12-31 09:50:00,46.47,46.49,46.3,46.31,21416.98215251488,30.8869,30.9001,30.7739,30.7805,21416.9822
2008-12-31 09:55:00,46.28,46.47,46.26,46.38,35154.13737155219,30.7606,30.8869,30.7473,30.827,35154.1374
2008-12-31 10:00:00,46.38,46.81,46.38,46.71,29637.64196863169,30.827,31.1128,30.827,31.0464,29637.642
2008-12-31 10:05:00,46.7,46.77,46.59,46.6,32233.63980530016,31.0397,31.0863,30.9666,30.9733,32233.6398
2008-12-31 10:10:00,46.58,46.65,46.55,46.58,11573.82368848026,30.96,31.0065,30.94,30.96,11573.8237
2008-12-31 10:15:00,46.55,46.6,46.46,46.49,7571.660356949702,30.94,30.9733,30.8802,30.9001,7571.6604
2008-12-31 10:20:00,46.47,46.56,46.36,46.42,55164.95402920497,30.8869,30.9467,30.8137,30.8536,55164.954
2008-12-31 10:25:00,46.42,46.6,46.33,46.6,23039.480800432662,30.8536,30.9733,30.7938,30.9733,23039.4808
2008-12-31 10:30:00,46.61,46.69,46.47,46.65,47268.79394267171,30.9799,31.0331,30.8869,31.0065,47268.7939
2008-12-31 10:35:00,46.63,46.65,46.51,46.57,32449.972958355866,30.9932,31.0065,30.9134,30.9533,32449.973
2008-12-31 10:40:00,46.57,46.64,46.49,46.5,16982.152514872905,30.9533,30.9998,30.9001,30.9068,16982.1525
2008-12-31 10:45:00,46.49,46.75,46.46,46.7,19253.65062195781,30.9001,31.073,30.8802,31.0397,19253.6506
2008-12-31 10:50:00,46.69,46.72,46.6,46.71,8653.32612222823,31.0331,31.053,30.9733,31.0464,8653.3261
2008-12-31 10:55:00,46.71,46.8,46.67,46.67,26500.81124932396,31.0464,31.1062,31.0198,31.0198,26500.8112
2008-12-31 11:00:00,46.64,46.78,46.62,46.65,35911.30340724716,30.9998,31.0929,30.9866,31.0065,35911.3034
2008-12-31 11:05:00,46.65,46.81,46.65,46.77,46511.62790697674,31.0065,31.1128,31.0065,31.0863,46511.6279
2008-12-31 11:10:00,46.78,46.82,46.64,46.67,19253.65062195781,31.0929,31.1195,30.9998,31.0198,19253.6506
2008-12-31 11:15:00,46.68,46.72,46.64,46.72,9085.992428339645,31.0264,31.053,30.9998,31.053,9085.9924
2008-12-31 11:20:00,46.7,46.87,46.66,46.87,17847.485127095726,31.0397,31.1527,31.0131,31.1527,17847.4851
2008-12-31 11:25:00,46.88,46.96,46.84,46.96,11898.323418063816,31.1594,31.2125,31.1328,31.2125,11898.3234
2008-12-31 11:30:00,46.95,47.15,46.95,47.11,35911.30340724716,31.2059,31.3388,31.2059,31.3122,35911.3034
2008-12-31 11:35:00,47.1,47.12,47.05,47.1,17306.65224445646,31.3056,31.3189,31.2724,31.3056,17306.6522
2008-12-31 11:40:00,47.07,47.14,47.04,47.13,15035.154137371552,31.2856,31.3322,31.2657,31.3255,15035.1541
2008-12-31 11:45:00,47.1,47.12,46.99,47.0,17414.818820984314,31.3056,31.3189,31.2325,31.2391,17414.8188
2008-12-31 11:50:00,47.02,47.1,46.96,47.01,10924.824229313142,31.2524,31.3056,31.2125,31.2458,10924.8242
2008-12-31 11:55:00,47.0,47.06,46.93,47.01,16657.652785289345,31.2391,31.279,31.1926,31.2458,16657.6528
2008-12-31 12:00:00,47.01,47.09,46.98,46.98,14061.654948620877,31.2458,31.2989,31.2258,31.2258,14061.6549
2008-12-31 12:05:00,46.99,47.07,46.96,47.02,10708.491076257436,31.2325,31.2856,31.2125,31.2524,10708.4911
2008-12-31 12:10:00,47.02,47.02,46.95,46.96,12439.156300703082,31.2524,31.2524,31.2059,31.2125,12439.1563
2008-12-31 12:15:00,46.97,46.97,46.88,46.94,35478.63710113575,31.2192,31.2192,31.1594,31.1992,35478.6371
2008-12-31 12:20:00,46.94,47.01,46.88,46.96,59599.78366684694,31.1992,31.2458,31.1594,31.2125,59599.7837
2008-12-31 12:25:00,46.95,47.01,46.93,46.96,26176.3115197404,31.2059,31.2458,31.1926,31.2125,26176.3115
2008-12-31 12:30:00,46.96,47.0,46.94,46.96,12330.98972417523,31.2125,31.2391,31.1992,31.2125,12330.9897
2008-12-31 12:35:00,46.96,46.98,46.84,46.88,19794.48350459708,31.2125,31.2258,31.1328,31.1594,19794.4835
2008-12-31 12:40:00,46.89,46.98,46.85,46.98,12763.656030286642,31.166,31.2258,31.1394,31.2258,12763.656
2008-12-31 12:45:00,46.99,47.05,46.96,47.02,12006.489994591671,31.2325,31.2724,31.2125,31.2524,12006.49
2008-12-31 12:50:00,47.02,47.05,46.97,47.05,13953.488372093025,31.2524,31.2724,31.2192,31.2724,13953.4884
2008-12-31 12:55:00,47.0,47.05,46.93,47.01,7571.660356949702,31.2391,31.2724,31.1926,31.2458,7571.6604
2008-12-31 13:00:00,46.98,47.0,46.94,46.96,7247.160627366144,31.2258,31.2391,31.1992,31.2125,7247.1606
2008-12-31 13:05:00,46.96,47.05,46.95,46.95,14169.821525148727,31.2125,31.2724,31.2059,31.2059,14169.8215
2008-12-31 13:10:00,46.95,46.96,46.77,46.85,8328.826392644673,31.2059,31.2125,31.0863,31.1394,8328.8264
2008-12-31 13:15:00,46.82,46.85,46.82,46.82,5732.828555976204,31.1195,31.1394,31.1195,31.1195,5732.8286
2008-12-31 13:20:00,46.84,46.84,46.72,46.72,20010.816657652784,31.1328,31.1328,31.053,31.053,20010.8167
2008-12-31 13:25:00,46.72,46.77,46.7,46.7,12114.656571119524,31.053,31.0863,31.0397,31.0397,12114.6566
2008-12-31 13:30:00,46.7,46.71,46.62,46.63,6381.828015143321,31.0397,31.0464,30.9866,30.9932,6381.828
2008-12-31 13:35:00,46.63,46.73,46.62,46.69,7030.8274743104375,30.9932,31.0597,30.9866,31.0331,7030.8275
2008-12-31 13:40:00,46.65,46.7,46.61,46.68,6922.660897782585,31.0065,31.0397,30.9799,31.0264,6922.6609
2008-12-31 13:45:00,46.67,46.67,46.56,46.6,4326.663061114115,31.0198,31.0198,30.9467,30.9733,4326.6631
2008-12-31 13:50:00,46.6,46.61,46.49,46.5,13628.988642509465,30.9733,30.9799,30.9001,30.9068,13628.9886
2008-12-31 13:55:00,46.52,46.82,46.52,46.69,9951.325040562466,30.9201,31.1195,30.9201,31.0331,9951.325
2008-12-31 14:00:00,46.7,46.9,46.7,46.83,18171.98485667929,31.0397,31.1727,31.0397,31.1261,18171.9849
2008-12-31 14:05:00,46.83,46.95,46.82,46.84,7787.993510005408,31.1261,31.2059,31.1195,31.1328,7787.9935
2008-12-31 14:10:00,46.84,46.87,46.75,46.75,5191.995673336939,31.1328,31.1527,31.073,31.073,5191.9957
2008-12-31 14:15:00,46.76,46.81,46.65,46.68,15143.320713899404,31.0796,31.1128,31.0065,31.0264,15143.3207
2008-12-31 14:20:00,46.69,46.74,46.66,46.69,9410.4921579232,31.0331,31.0663,31.0131,31.0331,9410.4922
2008-12-31 14:25:00,46.66,46.79,46.66,46.76,20443.4829637642,31.0131,31.0995,31.0131,31.0796,20443.483
2008-12-31 14:30:00,46.74,46.82,46.71,46.74,9626.825310978908,31.0663,31.1195,31.0464,31.0663,9626.8253
2008-12-31 14:35:00,46.76,46.78,46.55,46.64,23904.813412655487,31.0796,31.0929,30.94,30.9998,23904.8134
2008-12-31 14:40:00,46.63,46.67,46.6,46.66,8653.32612222823,30.9932,31.0198,30.9733,31.0131,8653.3261
2008-12-31 14:45:00,46.64,46.67,46.49,46.59,20010.816657652784,30.9998,31.0198,30.9001,30.9666,20010.8167
2008-12-31 14:50:00,46.61,46.72,46.6,46.66,24770.14602487831,30.9799,31.053,30.9733,31.0131,24770.146
2008-12-31 14:55:00,46.68,46.71,46.65,46.71,8220.65981611682,31.0264,31.0464,31.0065,31.0464,8220.6598
2008-12-31 15:00:00,46.71,46.94,46.71,46.84,17414.818820984314,31.0464,31.1992,31.0464,31.1328,17414.8188
2008-12-31 15:05:00,46.82,46.83,46.67,46.73,17306.65224445646,31.1195,31.1261,31.0198,31.0597,17306.6522
2008-12-31 15:10:00,46.71,46.76,46.57,46.59,12871.822606814494,31.0464,31.0796,30.9533,30.9666,12871.8226
2008-12-31 15:15:00,46.59,46.7,46.57,46.67,7463.49378042185,30.9666,31.0397,30.9533,31.0198,7463.4938
2008-12-31 15:20:00,46.68,46.78,46.65,46.72,19686.316928069227,31.0264,31.0929,31.0065,31.053,19686.3169
2008-12-31 15:25:00,46.74,46.77,46.59,46.74,28664.14277988101,31.0663,31.0863,30.9666,31.0663,28664.1428
2008-12-31 15:30:00,46.74,46.77,46.65,46.77,36668.46944294213,31.0663,31.0863,31.0065,31.0863,36668.4694
2008-12-31 15:35:00,46.75,46.83,46.72,46.74,32774.47268793943,31.073,31.1261,31.053,31.0663,32774.4727
2008-12-31 15:40:00,46.73,46.74,46.57,46.58,69010.27582477014,31.0597,31.0663,30.9533,30.96,69010.2758
2008-12-31 15:45:00,46.59,46.6,46.2,46.4,68469.44294213087,30.9666,30.9733,30.7074,30.8403,68469.4429
2008-12-31 15:50:00,46.4,46.44,46.22,46.42,70849.10762574364,30.8403,30.8669,30.7207,30.8536,70849.1076
2008-12-31 15:55:00,46.43,46.69,46.42,46.5,99405.0838290968,30.8603,31.0331,30.8536,30.9068,99405.0838
2009-01-02 09:30:00,46.51,47.25,46.24,46.73,17955.65170362358,30.9134,31.4053,30.734,31.0597,17955.6517
2009-01-02 09:35:00,46.77,46.95,46.77,46.87,19037.317468902107,31.0863,31.2059,31.0863,31.1527,19037.3175
2009-01-02 09:40:00,46.84,47.0,46.8,46.83,29096.809085992427,31.1328,31.2391,31.1062,31.1261,29096.8091
2009-01-02 09:45:00,46.84,46.89,46.78,46.82,9518.658734451054,31.1328,31.166,31.0929,31.1195,9518.6587
2009-01-02 09:50:00,46.82,46.86,46.29,46.46,34072.47160627366,31.1195,31.1461,30.7672,30.8802,34072.4716
2009-01-02 09:55:00,46.46,46.5,46.42,46.45,31260.140616549485,30.8802,30.9068,30.8536,30.8736,31260.1406
2009-01-02 10:00:00,46.42,46.53,46.37,46.46,37425.6354786371,30.8536,30.9267,30.8204,30.8802,37425.6355
2009-01-02 10:05:00,46.45,46.7,46.36,46.69,22174.14818820984,30.8736,31.0397,30.8137,31.0331,22174.1482
2009-01-02 10:10:00,46.71,47.11,46.71,47.07,12439.156300703082,31.0464,31.3122,31.0464,31.2856,12439.1563
2009-01-02 10:15:00,47.04,47.06,46.9,47.04,17306.65224445646,31.2657,31.279,31.1727,31.2657,17306.6522
2009-01-02 10:20:00,47.03,47.29,47.03,47.24,33747.9718766901,31.2591,31.4319,31.2591,31.3986,33747.9719
2009-01-02 10:25:00,47.23,47.43,47.18,47.42,47593.29367225527,31.392,31.5249,31.3588,31.5183,47593.2937
2009-01-02 10:30:00,47.41,47.62,47.41,47.57,29745.808545159543,31.5116,31.6512,31.5116,31.618,29745.8085
2009-01-02 10:35:00,47.59,47.79,47.57,47.77,24878.312601406164,31.6313,31.7642,31.618,31.7509,24878.3126
2009-01-02 10:40:00,47.77,47.83,47.58,47.61,14818.820984315846,31.7509,31.7908,31.6246,31.6446,14818.821
2009-01-02 10:45:00,47.57,47.57,47.49,47.54,8112.493239588966,31.618,31.618,31.5648,31.598,8112.4932
2009-01-02 10:50:00,47.57,47.78,47.55,47.78,11681.990265008111,31.618,31.7576,31.6047,31.7576,11681.9903
2009-01-02 10:55:00,47.73,47.96,47.7,47.94,19145.484045429963,31.7243,31.8772,31.7044,31.8639,19145.484
2009-01-02 11:00:00,47.94,47.96,47.85,47.91,20227.14981070849,31.8639,31.8772,31.8041,31.844,20227.1498
2009-01-02 11:05:00,47.86,48.01,47.82,48.01,31584.640346133045,31.8107,31.9104,31.7841,31.9104,31584.6403
2009-01-02 11:10:00,48.02,48.07,47.82,47.91,23580.31368307193,31.9171,31.9503,31.7841,31.844,23580.3137
2009-01-02 11:15:00,47.89,47.99,47.89,47.94,11141.157382368849,31.8307,31.8971,31.8307,31.8639,11141.1574
2009-01-02 11:20:00,47.93,48.06,47.93,48.04,16008.653326122228,31.8573,31.9437,31.8573,31.9304,16008.6533
2009-01-02 11:25:00,48.04,48.07,48.0,48.06,15792.320173066522,31.9304,31.9503,31.9038,31.9437,15792.3202
2009-01-02 11:30:00,48.06,48.2,48.06,48.18,13196.322336398052,31.9437,32.0367,31.9437,32.0234,13196.3223
2009-01-02 11:35:00,48.14,48.28,48.14,48.21,20118.98323418064,31.9968,32.0899,31.9968,32.0434,20118.9832
2009-01-02 11:40:00,48.2,48.21,48.06,48.06,7896.160086533261,32.0367,32.0434,31.9437,31.9437,7896.1601
2009-01-02 11:45:00,48.09,48.18,48.06,48.06,12979.989183342346,31.9636,32.0234,31.9437,31.9437,12979.9892
2009-01-02 11:50:00,48.08,48.16,47.9,48.06,29421.308815575987,31.957,32.0101,31.8373,31.9437,29421.3088
2009-01-02 11:55:00,48.06,48.31,47.98,48.22,58734.45105462412,31.9437,32.1098,31.8905,32.05,58734.4511
2009-01-02 12:00:00,48.21,48.31,48.21,48.24,17955.65170362358,32.0434,32.1098,32.0434,32.0633,17955.6517
2009-01-02 12:05:00,48.28,48.31,48.19,48.27,12547.322877230936,32.0899,32.1098,32.0301,32.0832,12547.3229
2009-01-02 12:10:00,48.27,48.4,48.27,48.34,21092.48242293132,32.0832,32.1697,32.0832,32.1298,21092.4824
2009-01-02 12:15:00,48.33,48.45,48.33,48.43,10059.491617090318,32.1231,32.2029,32.1231,32.1896,10059.4916
2009-01-02 12:20:00,48.43,48.56,48.38,48.55,31151.974040021632,32.1896,32.276,32.1564,32.2693,31151.974
2009-01-02 12:25:00,48.51,48.61,48.51,48.6,18820.984315846403,32.2428,32.3092,32.2428,32.3026,18820.9843
2009-01-02 12:30:00,48.58,48.67,48.57,48.67,19469.98377501352,32.2893,32.3491,32.2826,32.3491,19469.9838
2009-01-02 12:35:00,48.67,48.84,48.61,48.76,30719.30773391022,32.3491,32.4621,32.3092,32.4089,30719.3077
2009-01-02 12:40:00,48.8,48.84,48.74,48.75,8436.992969172525,32.4355,32.4621,32.3956,32.4023,8436.993
2009-01-02 12:45:00,48.77,48.8,48.7,48.71,8220.65981611682,32.4156,32.4355,32.369,32.3757,8220.6598
2009-01-02 12:50:00,48.71,48.82,48.67,48.77,30827.474310438072,32.3757,32.4488,32.3491,32.4156,30827.4743
2009-01-02 12:55:00,48.77,48.8,48.68,48.7,11357.490535424551,32.4156,32.4355,32.3558,32.369,11357.4905
2009-01-02 13:00:00,48.7,48.73,48.67,48.7,6598.161168199026,32.369,32.389,32.3491,32.369,6598.1612
2009-01-02 13:05:00,48.72,48.81,48.69,48.75,14926.9875608437,32.3823,32.4422,32.3624,32.4023,14926.9876
2009-01-02 13:10:00,48.75,48.82,48.74,48.77,8220.65981611682,32.4023,32.4488,32.3956,32.4156,8220.6598
2009-01-02 13:15:00,48.78,48.8,48.7,48.75,8112.493239588966,32.4222,32.4355,32.369,32.4023,8112.4932
2009-01-02 13:20:00,48.75,48.83,48.72,48.77,18604.6511627907,32.4023,32.4555,32.3823,32.4156,18604.6512
2009-01-02 13:25:00,48.76,48.91,48.73,48.86,20659.8161168199,32.4089,32.5086,32.389,32.4754,20659.8161
2009-01-02 13:30:00,48.89,48.92,48.8,48.88,12979.989183342346,32.4953,32.5153,32.4355,32.4887,12979.9892
2009-01-02 13:35:00,48.87,48.99,48.87,48.92,27257.97728501893,32.482,32.5618,32.482,32.5153,27257.9773
2009-01-02 13:40:00,48.92,49.03,48.92,49.01,18929.15089237425,32.5153,32.5884,32.5153,32.5751,18929.1509
2009-01-02 13:45:00,49.02,49.11,48.95,49.08,16224.986479177933,32.5817,32.6416,32.5352,32.6216,16224.9865
2009-01-02 13:50:00,49.06,49.18,48.98,49.1,29313.14223904813,32.6083,32.6881,32.5552,32.6349,29313.1422
2009-01-02 13:55:00,49.07,49.08,48.98,48.99,18171.98485667929,32.615,32.6216,32.5552,32.5618,18171.9849
2009-01-02 14:00:00,49.02,49.08,48.95,48.97,29853.9751216874,32.5817,32.6216,32.5352,32.5485,29853.9751
2009-01-02 14:05:00,48.94,49.03,48.83,48.91,15792.320173066522,32.5286,32.5884,32.4555,32.5086,15792.3202
2009-01-02 14:10:00,48.91,49.05,48.85,49.01,18820.984315846403,32.5086,32.6017,32.4687,32.5751,18820.9843
2009-01-02 14:15:00,49.0,49.11,48.99,49.04,19686.316928069227,32.5684,32.6416,32.5618,32.595,19686.3169
2009-01-02 14:20:00,49.07,49.21,49.03,49.16,32558.13953488372,32.615,32.708,32.5884,32.6748,32558.1395
2009-01-02 14:25:00,49.15,49.18,49.09,49.13,38074.63493780421,32.6681,32.6881,32.6283,32.6549,38074.6349
2009-01-02 14:30:00,49.13,49.22,49.1,49.1,25419.145484045428,32.6549,32.7147,32.6349,32.6349,25419.1455
2009-01-02 14:35:00,49.1,49.18,49.1,49.14,15575.987020010816,32.6349,32.6881,32.6349,32.6615,15575.987
2009-01-02 14:40:00,49.15,49.18,49.05,49.05,17955.65170362358,32.6681,32.6881,32.6017,32.6017,17955.6517
2009-01-02 14:45:00,49.04,49.06,48.91,48.93,16873.98593834505,32.595,32.6083,32.5086,32.5219,16873.9859
2009-01-02 14:50:00,48.92,49.04,48.88,49.01,17306.65224445646,32.5153,32.595,32.4887,32.5751,17306.6522
2009-01-02 14:55:00,49.0,49.04,48.94,49.0,16441.31963223364,32.5684,32.595,32.5286,32.5684,16441.3196
2009-01-02 15:00:00,48.99,49.22,48.99,49.12,35154.13737155219,32.5618,32.7147,32.5618,32.6482,35154.1374
2009-01-02 15:05:00,49.1,49.1,48.93,48.95,17198.48566792861,32.6349,32.6349,32.5219,32.5352,17198.4857
2009-01-02 15:10:00,48.96,49.04,48.94,49.01,15143.320713899404,32.5419,32.595,32.5286,32.5751,15143.3207
2009-01-02 15:15:00,49.04,49.07,49.01,49.01,18820.984315846403,32.595,32.615,32.5751,32.5751,18820.9843
2009-01-02 15:20:00,48.99,49.08,48.89,49.03,35586.8036776636,32.5618,32.6216,32.4953,32.5884,35586.8037
2009-01-02 15:25:00,49.03,49.16,48.98,49.15,21092.48242293132,32.5884,32.6748,32.5552,32.6681,21092.4824
2009-01-02 15:30:00,49.16,49.21,49.0,49.07,67928.61005949162,32.6748,32.708,32.5684,32.615,67928.6101
2009-01-02 15:35:00,49.06,49.12,48.96,49.12,40129.79989183342,32.6083,32.6482,32.5419,32.6482,40129.7999
2009-01-02 15:40:00,49.14,49.35,49.11,49.32,74202.27149810709,32.6615,32.8011,32.6416,32.7811,74202.2715
2009-01-02 15:45:00,49.36,49.5,49.24,49.32,57544.61871281774,32.8077,32.9008,32.728,32.7811,57544.6187
2009-01-02 15:50:00,49.32,49.37,49.21,49.24,51595.45700378583,32.7811,32.8144,32.708,32.728,51595.457
2009-01-02 15:55:00,49.26,49.26,49.01,49.14,110438.0746349378,32.7413,32.7413,32.5751,32.6615,110438.0746
2009-01-05 09:30:00,48.91,49.66,48.29,48.48,36452.13628988642,32.5086,33.0071,32.0965,32.2228,36452.1363
2009-01-05 09:35:00,48.54,48.79,48.51,48.6,25635.478637101136,32.2627,32.4289,32.2428,32.3026,25635.4786
2009-01-05 09:40:00,48.62,48.84,48.61,48.63,50189.29150892374,32.3159,32.4621,32.3092,32.3225,50189.2915
2009-01-05 09:45:00,48.61,48.66,48.44,48.52,28339.64305029745,32.3092,32.3425,32.1962,32.2494,28339.6431
2009-01-05 09:50:00,48.51,48.51,48.3,48.3,20443.4829637642,32.2428,32.2428,32.1032,32.1032,20443.483
2009-01-05 09:55:00,48.31,48.34,48.11,48.32,31476.4737696052,32.1098,32.1298,31.9769,32.1165,31476.4738
2009-01-05 10:00:00,48.34,48.85,48.34,48.83,20118.98323418064,32.1298,32.4687,32.1298,32.4555,20118.9832
2009-01-05 10:05:00,48.81,48.92,48.55,48.92,30719.30773391022,32.4422,32.5153,32.2693,32.5153,30719.3077
2009-01-05 10:10:00,48.94,49.11,48.92,49.02,24661.97944835046,32.5286,32.6416,32.5153,32.5817,24661.9794
2009-01-05 10:15:00,49.01,49.15,48.92,48.93,28339.64305029745,32.5751,32.6681,32.5153,32.5219,28339.6431
2009-01-05 10:20:00,48.93,48.99,48.8,48.97,27149.81070849108,32.5219,32.5618,32.4355,32.5485,27149.8107
2009-01-05 10:25:00,48.95,49.07,48.91,49.04,30611.141157382368,32.5352,32.615,32.5086,32.595,30611.1412
2009-01-05 10:30:00,49.04,49.39,49.04,49.29,35370.470524607896,32.595,32.8277,32.595,32.7612,35370.4705
2009-01-05 10:35:00,49.31,49.43,49.24,49.43,21308.81557598702,32.7745,32.8543,32.728,32.8543,21308.8156
2009-01-05 10:40:00,49.45,49.53,49.42,49.47,23796.646836127635,32.8675,32.9207,32.8476,32.8808,23796.6468
2009-01-05 10:45:00,49.43,49.78,49.42,49.63,32449.972958355866,32.8543,33.0869,32.8476,32.9872,32449.973
2009-01-05 10:50:00,49.64,49.7,49.6,49.61,23363.980530016222,32.9938,33.0337,32.9672,32.9739,23363.9805
2009-01-05 10:55:00,49.64,49.64,49.53,49.58,20876.14926987561,32.9938,32.9938,32.9207,32.954,20876.1493
2009-01-05 11:00:00,49.58,49.67,49.52,49.61,39480.80043266631,32.954,33.0138,32.9141,32.9739,39480.8004
2009-01-05 11:05:00,49.61,49.64,49.48,49.64,27474.31043807464,32.9739,32.9938,32.8875,32.9938,27474.3104
2009-01-05 11:10:00,49.61,49.71,49.51,49.6,22606.814494321254,32.9739,33.0404,32.9074,32.9672,22606.8145
2009-01-05 11:15:00,49.56,49.67,49.48,49.61,29096.809085992427,32.9407,33.0138,32.8875,32.9739,29096.8091
2009-01-05 11:20:00,49.64,49.65,49.38,49.4,16116.81990265008,32.9938,33.0005,32.821,32.8343,16116.8199
2009-01-05 11:25:00,49.4,49.49,49.32,49.46,20443.4829637642,32.8343,32.8941,32.7811,32.8742,20443.483
2009-01-05 11:30:00,49.45,49.54,49.36,49.5,20876.14926987561,32.8675,32.9274,32.8077,32.9008,20876.1493
2009-01-05 11:35:00,49.49,49.63,49.43,49.61,21200.648999459165,32.8941,32.9872,32.8543,32.9739,21200.649
2009-01-05 11:40:00,49.61,49.8,49.57,49.77,22823.14764737696,32.9739,33.1002,32.9473,33.0802,22823.1476
2009-01-05 11:45:00,49.77,49.8,49.74,49.8,15900.486749594374,33.0802,33.1002,33.0603,33.1002,15900.4867
2009-01-05 11:50:00,49.78,49.81,49.62,49.68,22714.981070849102,33.0869,33.1068,32.9805,33.0204,22714.9811
2009-01-05 11:55:00,49.69,49.8,49.6,49.71,28231.47647376961,33.0271,33.1002,32.9672,33.0404,28231.4765
2009-01-05 12:00:00,49.7,49.8,49.69,49.76,16333.153055705789,33.0337,33.1002,33.0271,33.0736,16333.1531
2009-01-05 12:05:00,49.76,49.83,49.65,49.83,30070.308274743104,33.0736,33.1201,33.0005,33.1201,30070.3083
2009-01-05 12:10:00,49.82,49.96,49.81,49.89,19253.65062195781,33.1135,33.2065,33.1068,33.16,19253.6506
2009-01-05 12:15:00,49.89,50.23,49.89,50.16,18820.984315846403,33.16,33.386,33.16,33.3395,18820.9843
2009-01-05 12:20:00,50.16,50.18,49.95,49.95,16008.653326122228,33.3395,33.3527,33.1999,33.1999,16008.6533
2009-01-05 12:25:00,49.99,49.99,49.9,49.95,21308.81557598702,33.2265,33.2265,33.1666,33.1999,21308.8156
2009-01-05 12:30:00,49.94,49.96,49.83,49.83,11141.157382368849,33.1932,33.2065,33.1201,33.1201,11141.1574
2009-01-05 12:35:00,49.83,49.84,49.68,49.71,14061.654948620877,33.1201,33.1268,33.0204,33.0404,14061.6549
2009-01-05 12:40:00,49.69,49.71,49.61,49.61,16982.152514872905,33.0271,33.0404,32.9739,32.9739,16982.1525
2009-01-05 12:45:00,49.6,49.89,49.6,49.74,22498.6479177934,32.9672,33.16,32.9672,33.0603,22498.6479
2009-01-05 12:50:00,49.72,49.86,49.66,49.76,11465.657111952409,33.047,33.1401,33.0071,33.0736,11465.6571
2009-01-05 12:55:00,49.73,49.94,49.7,49.93,17414.818820984314,33.0537,33.1932,33.0337,33.1866,17414.8188
2009-01-05 13:00:00,49.93,50.08,49.9,50.07,17090.319091400757,33.1866,33.2863,33.1666,33.2796,17090.3191
2009-01-05 13:05:00,50.09,50.21,50.02,50.14,35911.30340724716,33.2929,33.3727,33.2464,33.3262,35911.3034
2009-01-05 13:10:00,50.14,50.27,50.09,50.18,18604.6511627907,33.3262,33.4126,33.2929,33.3527,18604.6512
2009-01-05 13:15:00,50.18,50.29,50.12,50.26,32990.80584099513,33.3527,33.4259,33.3129,33.4059,32990.8058
2009-01-05 13:20:00,50.26,50.45,50.26,50.45,33747.9718766901,33.4059,33.5322,33.4059,33.5322,33747.9719
2009-01-05 13:25:00,50.46,50.5,50.36,50.46,48242.29313142239,33.5389,33.5654,33.4724,33.5389,48242.2931
2009-01-05 13:30:00,50.46,50.75,50.46,50.74,37209.3023255814,33.5389,33.7316,33.5389,33.725,37209.3023
2009-01-05 13:35:00,50.71,50.75,50.46,50.54,50405.62466197945,33.705,33.7316,33.5389,33.592,50405.6247
2009-01-05 13:40:00,50.55,50.81,50.51,50.75,61546.78204434829,33.5987,33.7715,33.5721,33.7316,61546.782
2009-01-05 13:45:00,50.78,50.81,50.56,50.65,32558.13953488372,33.7515,33.7715,33.6053,33.6651,32558.1395
2009-01-05 13:50:00,50.62,50.99,50.59,50.94,63061.11411573824,33.6452,33.8911,33.6253,33.8579,63061.1141
2009-01-05 13:55:00,50.94,51.17,50.94,51.06,51162.79069767442,33.8579,34.0108,33.8579,33.9377,51162.7907
2009-01-05 14:00:00,51.07,51.18,50.95,51.18,47593.29367225527,33.9443,34.0174,33.8645,34.0174,47593.2937
2009-01-05 14:05:00,51.16,51.2,50.93,50.93,39372.633856138455,34.0041,34.0307,33.8512,33.8512,39372.6339
2009-01-05 14:10:00,50.95,51.02,50.91,50.95,21416.98215251488,33.8645,33.9111,33.838,33.8645,21416.9822
2009-01-05 14:15:00,50.94,51.12,50.93,51.05,56787.45267712277,33.8579,33.9775,33.8512,33.931,56787.4527
2009-01-05 14:20:00,51.04,51.07,50.89,51.0,57328.28555976203,33.9244,33.9443,33.8247,33.8978,57328.2856
2009-01-05 14:25:00,51.0,51.19,50.98,51.0,69226.60897782585,33.8978,34.0241,33.8845,33.8978,69226.609
2009-01-05 14:30:00,50.99,51.02,50.82,51.0,57003.78583017847,33.8911,33.9111,33.7781,33.8978,57003.7858
2009-01-05 14:35:00,51.02,51.05,50.89,50.94,27690.64359113034,33.9111,33.931,33.8247,33.8579,27690.6436
2009-01-05 14:40:00,50.9,51.06,50.86,50.9,34829.63764196863,33.8313,33.9377,33.8047,33.8313,34829.6376
2009-01-05 14:45:00,50.9,50.96,50.56,50.8,66414.27798810168,33.8313,33.8712,33.6053,33.7648,66414.278
2009-01-05 14:50:00,50.81,51.0,50.76,50.76,113250.40562466196,33.7715,33.8978,33.7383,33.7383,113250.4056
2009-01-05 14:55:00,50.76,50.98,50.73,50.95,47376.960519199565,33.7383,33.8845,33.7183,33.8645,47376.9605
2009-01-05 15:00:00,50.93,51.37,50.93,51.3,117901.56841535964,33.8512,34.1437,33.8512,34.0972,117901.5684
2009-01-05 15:05:00,51.31,51.42,51.03,51.03,60681.44943212547,34.1038,34.1769,33.9177,33.9177,60681.4494
2009-01-05 15:10:00,51.03,51.16,50.87,50.88,49432.12547322877,33.9177,34.0041,33.8114,33.818,49432.1255
2009-01-05 15:15:00,50.88,51.08,50.88,50.99,82314.76473769605,33.818,33.9509,33.818,33.8911,82314.7647
2009-01-05 15:20:00,50.99,51.07,50.85,50.95,65116.27906976744,33.8911,33.9443,33.7981,33.8645,65116.2791
2009-01-05 15:25:00,50.94,51.05,50.85,50.96,60032.44997295836,33.8579,33.931,33.7981,33.8712,60032.45
2009-01-05 15:30:00,50.95,51.16,50.85,51.11,114223.90481341264,33.8645,34.0041,33.7981,33.9709,114223.9048
2009-01-05 15:35:00,51.1,51.13,50.99,51.01,88588.42617631152,33.9642,33.9842,33.8911,33.9044,88588.4262
2009-01-05 15:40:00,51.02,51.26,51.0,51.2,121687.3985938345,33.9111,34.0706,33.8978,34.0307,121687.3986
2009-01-05 15:45:00,51.18,51.22,50.99,51.04,80475.93293672254,34.0174,34.044,33.8911,33.9244,80475.9329
2009-01-05 15:50:00,51.04,51.13,51.0,51.1,86208.76149269876,33.9244,33.9842,33.8978,33.9642,86208.7615
2009-01-05 15:55:00,51.1,51.13,51.04,51.13,158139.53488372092,33.9642,33.9842,33.9244,33.9842,158139.5349
2009-01-06 09:30:00,51.81,52.46,51.78,52.4,78745.26771227691,34.4361,34.8682,34.4162,34.8283,78745.2677
2009-01-06 09:35:00,52.41,53.16,52.38,53.1,68036.77663601947,34.8349,35.3334,34.815,35.2936,68036.7766
2009-01-06 09:40:00,53.07,53.1,52.54,53.0,53434.28880475933,35.2736,35.2936,34.9214,35.2271,53434.2888
2009-01-06 09:45:00,52.94,53.38,52.93,53.35,37425.6354786371,35.1872,35.4797,35.1806,35.4597,37425.6355
2009-01-06 09:50:00,53.35,53.38,53.05,53.22,37858.30178474851,35.4597,35.4797,35.2603,35.3733,37858.3018
2009-01-06 09:55:00,53.22,53.57,53.19,53.56,28447.80962682531,35.3733,35.606,35.3534,35.5993,28447.8096
2009-01-06 10:00:00,53.56,53.64,53.26,53.26,55813.95348837209,35.5993,35.6525,35.3999,35.3999,55813.9535
2009-01-06 10:05:00,53.27,53.52,53.2,53.27,69010.27582477014,35.4066,35.5727,35.36,35.4066,69010.2758
2009-01-06 10:10:00,53.23,53.27,53.04,53.2,30611.141157382368,35.38,35.4066,35.2537,35.36,30611.1412
2009-01-06 10:15:00,53.2,53.42,52.97,53.39,96376.41968631692,35.36,35.5063,35.2072,35.4863,96376.4197
2009-01-06 10:20:00,53.39,53.63,53.25,53.62,43374.797187669006,35.4863,35.6458,35.3933,35.6392,43374.7972
2009-01-06 10:25:00,53.62,53.68,53.21,53.23,53650.62195781504,35.6392,35.6791,35.3667,35.38,53650.622
2009-01-06 10:30:00,53.23,53.4,53.17,53.4,89237.42563547863,35.38,35.493,35.3401,35.493,89237.4256
2009-01-06 10:35:00,53.36,53.45,53.34,53.45,30827.474310438072,35.4664,35.5262,35.4531,35.5262,30827.4743
2009-01-06 10:40:00,53.45,53.74,53.45,53.62,60789.61600865333,35.5262,35.7189,35.5262,35.6392,60789.616
2009-01-06 10:45:00,53.63,53.73,53.62,53.69,37641.968631692806,35.6458,35.7123,35.6392,35.6857,37641.9686
2009-01-06 10:50:00,53.69,54.06,53.62,53.7,47376.960519199565,35.6857,35.9316,35.6392,35.6924,47376.9605
2009-01-06 10:55:00,53.74,53.89,53.57,53.65,29529.47539210384,35.7189,35.8186,35.606,35.6591,29529.4754
2009-01-06 11:00:00,53.64,53.83,53.55,53.55,71281.77393185506,35.6525,35.7788,35.5927,35.5927,71281.7739
2009-01-06 11:05:00,53.55,53.64,53.5,53.57,45321.79556517036,35.5927,35.6525,35.5594,35.606,45321.7956
2009-01-06 11:10:00,53.59,53.71,53.5,53.67,36884.80259599783,35.6192,35.699,35.5594,35.6724,36884.8026
2009-01-06 11:15:00,53.67,53.94,53.65,53.83,24878.312601406164,35.6724,35.8519,35.6591,35.7788,24878.3126
2009-01-06 11:20:00,53.82,53.83,53.46,53.49,24012.979989183343,35.7721,35.7788,35.5328,35.5528,24012.98
2009-01-06 11:25:00,53.51,53.73,53.46,53.66,37858.30178474851,35.5661,35.7123,35.5328,35.6658,37858.3018
2009-01-06 11:30:00,53.68,53.73,53.59,53.7,22174.14818820984,35.6791,35.7123,35.6192,35.6924,22174.1482
2009-01-06 11:35:00,53.72,53.73,53.59,53.69,19037.317468902107,35.7057,35.7123,35.6192,35.6857,19037.3175
2009-01-06 11:40:00,53.66,53.75,53.58,53.7,17090.319091400757,35.6658,35.7256,35.6126,35.6924,17090.3191
2009-01-06 11:45:00,53.72,53.72,53.6,53.65,25419.145484045428,35.7057,35.7057,35.6259,35.6591,25419.1455
2009-01-06 11:50:00,53.67,53.79,53.58,53.74,48134.12655489454,35.6724,35.7522,35.6126,35.7189,48134.1266
2009-01-06 11:55:00,53.75,53.76,53.59,53.72,23688.480259599783,35.7256,35.7322,35.6192,35.7057,23688.4803
2009-01-06 12:00:00,53.69,53.93,53.64,53.9,45970.79502433748,35.6857,35.8452,35.6525,35.8253,45970.795
2009-01-06 12:05:00,53.88,54.16,53.88,54.06,46403.46133044889,35.812,35.9981,35.812,35.9316,46403.4613
2009-01-06 12:10:00,54.04,54.15,54.04,54.1,26933.47755543537,35.9183,35.9915,35.9183,35.9582,26933.4776
2009-01-06 12:15:00,54.08,54.08,53.81,53.82,26068.14494321255,35.9449,35.9449,35.7655,35.7721,26068.1449
2009-01-06 12:20:00,53.82,53.97,53.81,53.81,29096.809085992427,35.7721,35.8718,35.7655,35.7655,29096.8091
2009-01-06 12:25:00,53.82,53.94,53.8,53.82,58301.78474851271,35.7721,35.8519,35.7588,35.7721,58301.7847
2009-01-06 12:30:00,53.84,54.05,53.81,54.01,52568.956192536505,35.7854,35.925,35.7655,35.8984,52568.9562
2009-01-06 12:35:00,54.03,54.08,53.99,54.08,22065.98161168199,35.9117,35.9449,35.8851,35.9449,22065.9816
2009-01-06 12:40:00,54.07,54.29,54.03,54.21,48999.45916711736,35.9383,36.0845,35.9117,36.0313,48999.4592
2009-01-06 12:45:00,54.25,54.27,53.98,54.24,67712.27690643592,36.0579,36.0712,35.8785,36.0513,67712.2769
2009-01-06 12:50:00,54.19,54.21,54.06,54.06,24229.313142239047,36.018,36.0313,35.9316,35.9316,24229.3131
2009-01-06 12:55:00,54.06,54.11,54.03,54.07,33856.13845321796,35.9316,35.9649,35.9117,35.9383,33856.1385
2009-01-06 13:00:00,54.05,54.16,53.99,53.99,22498.6479177934,35.925,35.9981,35.8851,35.8851,22498.6479
2009-01-06 13:05:00,53.99,53.99,53.81,53.87,32774.47268793943,35.8851,35.8851,35.7655,35.8054,32774.4727
2009-01-06 13:10:00,53.82,53.83,53.62,53.62,25527.312060573284,35.7721,35.7788,35.6392,35.6392,25527.3121
2009-01-06 13:15:00,53.62,53.64,53.52,53.58,28447.80962682531,35.6392,35.6525,35.5727,35.6126,28447.8096
2009-01-06 13:20:00,53.56,53.63,53.42,53.45,40562.46619794484,35.5993,35.6458,35.5063,35.5262,40562.4662
2009-01-06 13:25:00,53.41,53.47,53.3,53.41,25094.64575446187,35.4996,35.5395,35.4265,35.4996,25094.6458
2009-01-06 13:30:00,53.41,53.63,53.35,53.57,26176.3115197404,35.4996,35.6458,35.4597,35.606,26176.3115
2009-01-06 13:35:00,53.57,53.76,53.51,53.74,52028.12330989724,35.606,35.7322,35.5661,35.7189,52028.1233
2009-01-06 13:40:00,53.71,53.79,53.67,53.75,8653.32612222823,35.699,35.7522,35.6724,35.7256,8653.3261
2009-01-06 13:45:00,53.75,53.96,53.71,53.94,13196.322336398052,35.7256,35.8652,35.699,35.8519,13196.3223
2009-01-06 13:50:00,53.94,53.95,53.68,53.83,24878.312601406164,35.8519,35.8585,35.6791,35.7788,24878.3126
2009-01-06 13:55:00,53.85,53.93,53.84,53.86,13088.1557598702,35.7921,35.8452,35.7854,35.7987,13088.1558
2009-01-06 14:00:00,53.87,53.97,53.78,53.92,38182.80151433207,35.8054,35.8718,35.7455,35.8386,38182.8015
2009-01-06 14:05:00,53.91,54.0,53.86,53.99,24770.14602487831,35.8319,35.8918,35.7987,35.8851,24770.146
2009-01-06 14:10:00,54.0,54.18,53.94,54.08,38507.30124391563,35.8918,36.0114,35.8519,35.9449,38507.3012
2009-01-06 14:15:00,54.09,54.35,54.08,54.26,28123.30989724175,35.9516,36.1244,35.9449,36.0646,28123.3099
2009-01-06 14:20:00,54.28,54.34,54.13,54.14,38723.63439697133,36.0779,36.1177,35.9782,35.9848,38723.6344
2009-01-06 14:25:00,54.11,54.33,54.08,54.29,20767.98269334776,35.9649,36.1111,35.9449,36.0845,20767.9827
2009-01-06 14:30:00,54.3,54.52,54.28,54.42,54624.12114656571,36.0912,36.2374,36.0779,36.1709,54624.1211
2009-01-06 14:35:00,54.44,54.64,54.42,54.55,51487.290427257976,36.1842,36.3171,36.1709,36.2573,51487.2904
2009-01-06 14:40:00,54.49,54.71,54.4,54.71,44780.9626825311,36.2174,36.3637,36.1576,36.3637,44780.9627
2009-01-06 14:45:00,54.72,54.88,54.63,54.84,25527.312060573284,36.3703,36.4767,36.3105,36.4501,25527.3121
2009-01-06 14:50:00,54.82,54.97,54.73,54.92,62087.61492698756,36.4368,36.5365,36.377,36.5032,62087.6149
2009-01-06 14:55:00,54.9,55.14,54.9,55.12,35803.136830719304,36.49,36.6495,36.49,36.6362,35803.1368
2009-01-06 15:00:00,55.12,55.12,54.92,54.98,62736.61438615467,36.6362,36.6362,36.5032,36.5431,62736.6144
2009-01-06 15:05:00,54.99,55.01,54.85,54.91,60573.282855597616,36.5498,36.5631,36.4567,36.4966,60573.2829
2009-01-06 15:10:00,54.91,55.02,54.79,54.96,79935.10005408329,36.4966,36.5697,36.4168,36.5298,79935.1001
2009-01-06 15:15:00,54.96,55.03,54.9,54.92,61438.61546782044,36.5298,36.5764,36.49,36.5032,61438.6155
2009-01-06 15:20:00,54.92,55.0,54.7,54.7,79502.43374797187,36.5032,36.5564,36.357,36.357,79502.4337
2009-01-06 15:25:00,54.68,54.77,54.56,54.67,46078.96160086533,36.3437,36.4035,36.264,36.3371,46078.9616
2009-01-06 15:30:00,54.67,54.85,54.61,54.64,73336.93888588426,36.3371,36.4567,36.2972,36.3171,73336.9389
2009-01-06 15:35:00,54.64,54.7,54.44,54.55,112925.90589507842,36.3171,36.357,36.1842,36.2573,112925.9059
2009-01-06 15:40:00,54.56,54.8,54.47,54.79,69551.10870740941,36.264,36.4235,36.2042,36.4168,69551.1087
2009-01-06 15:45:00,54.79,54.82,54.57,54.69,67604.11032990806,36.4168,36.4368,36.2706,36.3504,67604.1103
2009-01-06 15:50:00,54.72,54.88,54.64,54.85,75608.43699296917,36.3703,36.4767,36.3171,36.4567,75608.437
2009-01-06 15:55:00,54.86,54.94,54.78,54.81,100270.41644131964,36.4634,36.5165,36.4102,36.4301,100270.4164
2009-01-07 09:30:00,54.37,54.37,53.02,53.31,90643.59113034072,36.1377,36.1377,35.2404,35.4331,90643.5911
2009-01-07 09:35:00,53.32,53.48,53.07,53.32,55922.12006489994,35.4398,35.5461,35.2736,35.4398,55922.1201
2009-01-07 09:40:00,53.25,53.55,53.24,53.5,38939.96755002704,35.3933,35.5927,35.3866,35.5594,38939.9676
2009-01-07 09:45:00,53.5,53.7,53.34,53.62,78528.9345592212,35.5594,35.6924,35.4531,35.6392,78528.9346
2009-01-07 09:50:00,53.62,53.82,53.56,53.57,39372.633856138455,35.6392,35.7721,35.5993,35.606,39372.6339
2009-01-07 09:55:00,53.57,53.58,53.14,53.17,48674.9594375338,35.606,35.6126,35.3201,35.3401,48674.9594
2009-01-07 10:00:00,53.17,53.37,53.17,53.2,45321.79556517036,35.3401,35.473,35.3401,35.36,45321.7956
2009-01-07 10:05:00,53.2,53.21,52.75,52.99,66522.44456462952,35.36,35.3667,35.0609,35.2204,66522.4446
2009-01-07 10:10:00,53.01,53.43,53.01,53.33,51379.12385073013,35.2337,35.5129,35.2337,35.4464,51379.1239
2009-01-07 10:15:00,53.35,53.4,53.08,53.19,42184.96484586263,35.4597,35.493,35.2803,35.3534,42184.9648
2009-01-07 10:20:00,53.16,53.23,53.04,53.09,27257.97728501893,35.3334,35.38,35.2537,35.2869,27257.9773
2009-01-07 10:25:00,53.08,53.2,52.98,53.13,35154.13737155219,35.2803,35.36,35.2138,35.3135,35154.1374
2009-01-07 10:30:00,53.11,53.23,53.0,53.17,37750.13520822066,35.3002,35.38,35.2271,35.3401,37750.1352
2009-01-07 10:35:00,53.18,53.2,52.9,52.94,35911.30340724716,35.3467,35.36,35.1606,35.1872,35911.3034
2009-01-07 10:40:00,52.97,53.13,52.88,52.89,15143.320713899404,35.2072,35.3135,35.1473,35.154,15143.3207
2009-01-07 10:45:00,52.91,53.01,52.77,52.88,19037.317468902107,35.1673,35.2337,35.0742,35.1473,19037.3175
2009-01-07 10:50:00,52.84,52.85,52.58,52.75,16549.486208761493,35.1208,35.1274,34.9479,35.0609,16549.4862
2009-01-07 10:55:00,52.75,52.88,52.62,52.71,34288.80475932937,35.0609,35.1473,34.9745,35.0343,34288.8048
2009-01-07 11:00:00,52.7,52.78,52.63,52.75,44240.12979989183,35.0277,35.0809,34.9812,35.0609,44240.1298
2009-01-07 11:05:00,52.71,52.96,52.65,52.89,36776.63601946998,35.0343,35.2005,34.9945,35.154,36776.636
2009-01-07 11:10:00,52.85,52.92,52.78,52.82,17090.319091400757,35.1274,35.1739,35.0809,35.1075,17090.3191
2009-01-07 11:15:00,52.81,52.86,52.64,52.64,32774.47268793943,35.1008,35.134,34.9878,34.9878,32774.4727
2009-01-07 11:20:00,52.62,52.83,52.57,52.76,25743.645213628988,34.9745,35.1141,34.9413,35.0676,25743.6452
2009-01-07 11:25:00,52.79,52.79,52.62,52.7,27906.97674418605,35.0875,35.0875,34.9745,35.0277,27906.9767
2009-01-07 11:30:00,52.7,52.75,52.66,52.69,15792.320173066522,35.0277,35.0609,35.0011,35.0211,15792.3202
2009-01-07 11:35:00,52.68,52.84,52.65,52.79,25743.645213628988,35.0144,35.1208,34.9945,35.0875,25743.6452
2009-01-07 11:40:00,52.79,52.96,52.69,52.94,25635.478637101136,35.0875,35.2005,35.0211,35.1872,25635.4786
2009-01-07 11:45:00,52.94,52.99,52.87,52.92,17198.48566792861,35.1872,35.2204,35.1407,35.1739,17198.4857
2009-01-07 11:50:00,52.94,52.98,52.78,52.8,19578.15035154137,35.1872,35.2138,35.0809,35.0942,19578.1504
2009-01-07 11:55:00,52.8,52.83,52.68,52.74,38507.30124391563,35.0942,35.1141,35.0144,35.0543,38507.3012
2009-01-07 12:00:00,52.71,52.76,52.62,52.74,29637.64196863169,35.0343,35.0676,34.9745,35.0543,29637.642
2009-01-07 12:05:00,52.75,52.8,52.68,52.78,15467.820443482964,35.0609,35.0942,35.0144,35.0809,15467.8204
2009-01-07 12:10:00,52.78,52.81,52.68,52.7,14061.654948620877,35.0809,35.1008,35.0144,35.0277,14061.6549
2009-01-07 12:15:00,52.69,52.9,52.69,52.76,13845.32179556517,35.0211,35.1606,35.0211,35.0676,13845.3218
2009-01-07 12:20:00,52.74,52.76,52.59,52.64,25743.645213628988,35.0543,35.0676,34.9546,34.9878,25743.6452
2009-01-07 12:25:00,52.64,52.75,52.57,52.73,20551.64954029205,34.9878,35.0609,34.9413,35.0476,20551.6495
2009-01-07 12:30:00,52.71,52.79,52.71,52.71,8653.32612222823,35.0343,35.0875,35.0343,35.0343,8653.3261
2009-01-07 12:35:00,52.73,52.82,52.67,52.75,11573.82368848026,35.0476,35.1075,35.0078,35.0609,11573.8237
2009-01-07 12:40:00,52.71,52.75,52.65,52.7,11032.990805840996,35.0343,35.0609,34.9945,35.0277,11032.9908
2009-01-07 12:45:00,52.68,52.74,52.59,52.69,20551.64954029205,35.0144,35.0543,34.9546,35.0211,20551.6495
2009-01-07 12:50:00,52.69,52.73,52.56,52.72,37425.6354786371,35.0211,35.0476,34.9346,35.041,37425.6355
2009-01-07 12:55:00,52.71,52.75,52.61,52.67,18820.984315846403,35.0343,35.0609,34.9679,35.0078,18820.9843
2009-01-07 13:00:00,52.66,52.75,52.62,52.69,39264.4672796106,35.0011,35.0609,34.9745,35.0211,39264.4673
2009-01-07 13:05:00,52.7,52.76,52.64,52.75,27474.31043807464,35.0277,35.0676,34.9878,35.0609,27474.3104
2009-01-07 13:10:00,52.75,52.79,52.71,52.77,23688.480259599783,35.0609,35.0875,35.0343,35.0742,23688.4803
2009-01-07 13:15:00,52.73,52.8,52.71,52.76,14169.821525148727,35.0476,35.0942,35.0343,35.0676,14169.8215
2009-01-07 13:20:00,52.74,52.75,52.66,52.71,27257.97728501893,35.0543,35.0609,35.0011,35.0343,27257.9773
2009-01-07 13:25:00,52.74,52.82,52.73,52.81,40778.79935100054,35.0543,35.1075,35.0476,35.1008,40778.7994
2009-01-07 13:30:00,52.81,52.99,52.77,52.96,29853.9751216874,35.1008,35.2204,35.0742,35.2005,29853.9751
2009-01-07 13:35:00,52.96,53.33,52.93,53.32,54299.62141698216,35.2005,35.4464,35.1806,35.4398,54299.6214
2009-01-07 13:40:00,53.3,53.33,52.84,52.84,23796.646836127635,35.4265,35.4464,35.1208,35.1208,23796.6468
2009-01-07 13:45:00,52.84,52.96,52.76,52.83,14061.654948620877,35.1208,35.2005,35.0676,35.1141,14061.6549
2009-01-07 13:50:00,52.83,52.84,52.63,52.69,20551.64954029205,35.1141,35.1208,34.9812,35.0211,20551.6495
2009-01-07 13:55:00,52.67,52.74,52.62,52.68,32341.806381828013,35.0078,35.0543,34.9745,35.0144,32341.8064
2009-01-07 14:00:00,52.65,52.71,52.63,52.66,30611.141157382368,34.9945,35.0343,34.9812,35.0011,30611.1412
2009-01-07 14:05:00,52.66,52.7,52.65,52.66,25419.145484045428,35.0011,35.0277,34.9945,35.0011,25419.1455
2009-01-07 14:10:00,52.66,52.74,52.64,52.74,36343.96971335857,35.0011,35.0543,34.9878,35.0543,36343.9697
2009-01-07 14:15:00,52.75,52.75,52.58,52.61,24986.47917793402,35.0609,35.0609,34.9479,34.9679,24986.4792
2009-01-07 14:20:00,52.6,52.7,52.59,52.68,74094.10492157923,34.9612,35.0277,34.9546,35.0144,74094.1049
2009-01-07 14:25:00,52.68,52.74,52.65,52.69,42509.46457544619,35.0144,35.0543,34.9945,35.0211,42509.4646
2009-01-07 14:30:00,52.69,52.71,52.63,52.69,50513.7912385073,35.0211,35.0343,34.9812,35.0211,50513.7912
2009-01-07 14:35:00,52.68,52.71,52.36,52.44,76473.76960519199,35.0144,35.0343,34.8017,34.8549,76473.7696
2009-01-07 14:40:00,52.42,52.51,52.29,52.47,25202.812330989724,34.8416,34.9014,34.7552,34.8748,25202.8123
2009-01-07 14:45:00,52.46,52.61,52.43,52.52,61871.281773931856,34.8682,34.9679,34.8482,34.9081,61871.2818
2009-01-07 14:50:00,52.51,52.6,52.44,52.6,53109.789075175766,34.9014,34.9612,34.8549,34.9612,53109.7891
2009-01-07 14:55:00,52.59,52.61,52.51,52.59,29313.14223904813,34.9546,34.9679,34.9014,34.9546,29313.1422
2009-01-07 15:00:00,52.57,52.64,52.5,52.52,28988.64250946457,34.9413,34.9878,34.8948,34.9081,28988.6425
2009-01-07 15:05:00,52.51,52.57,52.32,52.37,82422.9313142239,34.9014,34.9413,34.7751,34.8084,82422.9313
2009-01-07 15:10:00,52.35,52.55,52.35,52.53,72038.93996755003,34.7951,34.928,34.7951,34.9147,72038.94
2009-01-07 15:15:00,52.54,52.68,52.5,52.68,45213.62898864251,34.9214,35.0144,34.8948,35.0144,45213.629
2009-01-07 15:20:00,52.66,52.76,52.57,52.69,45429.96214169821,35.0011,35.0676,34.9413,35.0211,45429.9621
2009-01-07 15:25:00,52.68,52.72,52.61,52.65,36776.63601946998,35.0144,35.041,34.9679,34.9945,36776.636
2009-01-07 15:30:00,52.64,52.72,52.57,52.64,61330.44889129259,34.9878,35.041,34.9413,34.9878,61330.4489
2009-01-07 15:35:00,52.65,52.72,52.55,52.65,169280.69226608978,34.9945,35.041,34.928,34.9945,169280.6923
2009-01-07 15:40:00,52.65,52.78,52.6,52.71,104597.07950243374,34.9945,35.0809,34.9612,35.0343,104597.0795
2009-01-07 15:45:00,52.73,52.76,52.62,52.67,99188.7506760411,35.0476,35.0676,34.9745,35.0078,99188.7507
2009-01-07 15:50:00,52.66,52.75,52.63,52.72,147214.71065440777,35.0011,35.0609,34.9812,35.041,147214.7107
2009-01-07 15:55:00,52.71,52.77,52.68,52.7,125905.89507842076,35.0343,35.0742,35.0144,35.0277,125905.8951
2009-01-08 09:30:00,52.14,52.46,51.72,52.46,49972.95835586804,34.6555,34.8682,34.3763,34.8682,49972.9584
2009-01-08 09:35:00,52.39,52.81,52.23,52.71,35803.136830719304,34.8217,35.1008,34.7153,35.0343,35803.1368
2009-01-08 09:40:00,52.68,52.71,52.38,52.53,30070.308274743104,35.0144,35.0343,34.815,34.9147,30070.3083
2009-01-08 09:45:00,52.52,52.53,52.28,52.32,34180.638182801515,34.9081,34.9147,34.7485,34.7751,34180.6382
2009-01-08 09:50:00,52.33,52.56,52.27,52.4,25959.97836668469,34.7818,34.9346,34.7419,34.8283,25959.9784
2009-01-08 09:55:00,52.39,52.49,52.28,52.37,15575.987020010816,34.8217,34.8881,34.7485,34.8084,15575.987
2009-01-08 10:00:00,52.38,52.43,52.24,52.39,16982.152514872905,34.815,34.8482,34.722,34.8217,16982.1525
2009-01-08 10:05:00,52.36,52.39,52.28,52.35,11681.990265008111,34.8017,34.8217,34.7485,34.7951,11681.9903
2009-01-08 10:10:00,52.31,52.33,52.24,52.27,29637.64196863169,34.7685,34.7818,34.722,34.7419,29637.642
2009-01-08 10:15:00,52.27,52.43,52.23,52.34,93239.5889670092,34.7419,34.8482,34.7153,34.7884,93239.589
2009-01-08 10:20:00,52.31,52.42,52.28,52.35,18929.15089237425,34.7685,34.8416,34.7485,34.7951,18929.1509
2009-01-08 10:25:00,52.37,52.72,52.34,52.59,23580.31368307193,34.8084,35.041,34.7884,34.9546,23580.3137
2009-01-08 10:30:00,52.59,52.7,52.3,52.56,20984.31584640346,34.9546,35.0277,34.7618,34.9346,20984.3158
2009-01-08 10:35:00,52.59,52.64,52.5,52.53,18280.15143320714,34.9546,34.9878,34.8948,34.9147,18280.1514
2009-01-08 10:40:00,52.51,52.8,52.49,52.64,23363.980530016222,34.9014,35.0942,34.8881,34.9878,23363.9805
2009-01-08 10:45:00,52.66,52.88,52.63,52.88,25310.978907517576,35.0011,35.1473,34.9812,35.1473,25310.9789
2009-01-08 10:50:00,52.88,52.99,52.84,52.85,17414.818820984314,35.1473,35.2204,35.1208,35.1274,17414.8188
2009-01-08 10:55:00,52.84,53.1,52.73,53.08,18604.6511627907,35.1208,35.2936,35.0476,35.2803,18604.6512
2009-01-08 11:00:00,53.1,53.22,53.06,53.21,20335.316387236344,35.2936,35.3733,35.267,35.3667,20335.3164
2009-01-08 11:05:00,53.23,53.55,53.15,53.54,85127.09572742022,35.38,35.5927,35.3268,35.586,85127.0957
2009-01-08 11:10:00,53.55,54.01,53.5,53.85,82422.9313142239,35.5927,35.8984,35.5594,35.7921,82422.9313
2009-01-08 11:15:00,53.82,54.02,53.82,53.88,28988.64250946457,35.7721,35.9051,35.7721,35.812,28988.6425
2009-01-08 11:20:00,53.9,53.94,53.59,53.6,23147.64737696052,35.8253,35.8519,35.6192,35.6259,23147.6474
2009-01-08 11:25:00,53.56,53.59,53.42,53.47,16441.31963223364,35.5993,35.6192,35.5063,35.5395,16441.3196
2009-01-08 11:30:00,53.38,53.48,53.12,53.23,46295.29475392104,35.4797,35.5461,35.3069,35.38,46295.2948
2009-01-08 11:35:00,53.14,53.35,53.14,53.34,30827.474310438072,35.3201,35.4597,35.3201,35.4531,30827.4743
2009-01-08 11:40:00,53.33,53.52,53.3,53.52,25635.478637101136,35.4464,35.5727,35.4265,35.5727,25635.4786
2009-01-08 11:45:00,53.48,53.69,53.39,53.63,62520.28123309897,35.5461,35.6857,35.4863,35.6458,62520.2812
2009-01-08 11:50:00,53.59,53.77,53.43,53.57,46727.961060032445,35.6192,35.7389,35.5129,35.606,46727.9611
2009-01-08 11:55:00,53.48,53.69,53.46,53.58,42509.46457544619,35.5461,35.6857,35.5328,35.6126,42509.4646
2009-01-08 12:00:00,53.59,53.82,53.59,53.67,25959.97836668469,35.6192,35.7721,35.6192,35.6724,25959.9784
2009-01-08 12:05:00,53.68,53.71,53.59,53.69,31584.640346133045,35.6791,35.699,35.6192,35.6857,31584.6403
2009-01-08 12:10:00,53.71,53.93,53.67,53.87,30178.47485127096,35.699,35.8452,35.6724,35.8054,30178.4749
2009-01-08 12:15:00,53.83,53.85,53.66,53.66,10708.491076257436,35.7788,35.7921,35.6658,35.6658,10708.4911
2009-01-08 12:20:00,53.65,53.79,53.62,53.63,8545.159545700379,35.6591,35.7522,35.6392,35.6458,8545.1595
2009-01-08 12:25:00,53.62,53.69,53.58,53.66,10059.491617090318,35.6392,35.6857,35.6126,35.6658,10059.4916
2009-01-08 12:30:00,53.65,53.78,53.58,53.66,12871.822606814494,35.6591,35.7455,35.6126,35.6658,12871.8226
2009-01-08 12:35:00,53.65,53.77,53.64,53.71,10600.324499729582,35.6591,35.7389,35.6525,35.699,10600.3245
2009-01-08 12:40:00,53.72,53.97,53.71,53.94,24986.47917793402,35.7057,35.8718,35.699,35.8519,24986.4792
2009-01-08 12:45:00,53.94,54.16,53.93,54.13,15900.486749594374,35.8519,35.9981,35.8452,35.9782,15900.4867
2009-01-08 12:50:00,54.16,54.43,54.13,54.25,20227.14981070849,35.9981,36.1776,35.9782,36.0579,20227.1498
2009-01-08 12:55:00,54.23,54.27,54.01,54.05,7679.826933477555,36.0446,36.0712,35.8984,35.925,7679.8269
2009-01-08 13:00:00,53.98,53.98,53.82,53.83,8328.826392644673,35.8785,35.8785,35.7721,35.7788,8328.8264
2009-01-08 13:05:00,53.83,53.85,53.61,53.61,14926.9875608437,35.7788,35.7921,35.6325,35.6325,14926.9876
2009-01-08 13:10:00,53.64,53.64,53.35,53.35,12979.989183342346,35.6525,35.6525,35.4597,35.4597,12979.9892
2009-01-08 13:15:00,53.39,53.47,53.25,53.3,15684.153596538668,35.4863,35.5395,35.3933,35.4265,15684.1536
2009-01-08 13:20:00,53.25,53.5,53.25,53.44,12763.656030286642,35.3933,35.5594,35.3933,35.5195,12763.656
2009-01-08 13:25:00,53.39,53.49,53.3,53.35,19037.317468902107,35.4863,35.5528,35.4265,35.4597,19037.3175
2009-01-08 13:30:00,53.33,53.51,53.3,53.45,15900.486749594374,35.4464,35.5661,35.4265,35.5262,15900.4867
2009-01-08 13:35:00,53.45,53.5,53.39,53.44,12006.489994591671,35.5262,35.5594,35.4863,35.5195,12006.49
2009-01-08 13:40:00,53.43,53.49,53.41,53.46,10383.991346673878,35.5129,35.5528,35.4996,35.5328,10383.9913
2009-01-08 13:45:00,53.45,53.7,53.41,53.58,26717.144402379665,35.5262,35.6924,35.4996,35.6126,26717.1444
2009-01-08 13:50:00,53.61,53.64,53.49,53.53,8869.659275283937,35.6325,35.6525,35.5528,35.5794,8869.6593
2009-01-08 13:55:00,53.48,53.48,53.33,53.36,11898.323418063816,35.5461,35.5461,35.4464,35.4664,11898.3234
2009-01-08 14:00:00,53.39,53.39,53.26,53.33,8761.492698756085,35.4863,35.4863,35.3999,35.4464,8761.4927
2009-01-08 14:05:00,53.34,53.58,53.31,53.53,19037.317468902107,35.4531,35.6126,35.4331,35.5794,19037.3175
2009-01-08 14:10:00,53.54,53.56,53.45,53.49,9085.992428339645,35.586,35.5993,35.5262,35.5528,9085.9924
2009-01-08 14:15:00,53.49,53.7,53.47,53.63,20984.31584640346,35.5528,35.6924,35.5395,35.6458,20984.3158
2009-01-08 14:20:00,53.61,53.68,53.54,53.6,14061.654948620877,35.6325,35.6791,35.586,35.6259,14061.6549
2009-01-08 14:25:00,53.54,53.59,53.37,53.4,16441.31963223364,35.586,35.6192,35.473,35.493,16441.3196
2009-01-08 14:30:00,53.38,53.46,53.23,53.3,27798.8101676582,35.4797,35.5328,35.38,35.4265,27798.8102
2009-01-08 14:35:00,53.29,53.34,53.26,53.34,6814.494321254732,35.4198,35.4531,35.3999,35.4531,6814.4943
2009-01-08 14:40:00,53.33,53.53,53.27,53.5,11032.990805840996,35.4464,35.5794,35.4066,35.5594,11032.9908
2009-01-08 14:45:00,53.5,53.61,53.41,53.43,17306.65224445646,35.5594,35.6325,35.4996,35.5129,17306.6522
2009-01-08 14:50:00,53.43,53.62,53.39,53.57,18820.984315846403,35.5129,35.6392,35.4863,35.606,18820.9843
2009-01-08 14:55:00,53.56,53.62,53.43,53.5,17955.65170362358,35.5993,35.6392,35.5129,35.5594,17955.6517
2009-01-08 15:00:00,53.49,53.62,53.37,53.38,29421.308815575987,35.5528,35.6392,35.473,35.4797,29421.3088
2009-01-08 15:05:00,53.33,53.43,53.26,53.29,19361.817198485667,35.4464,35.5129,35.3999,35.4198,19361.8172
2009-01-08 15:10:00,53.28,53.33,53.16,53.22,17631.15197404002,35.4132,35.4464,35.3334,35.3733,17631.152
2009-01-08 15:15:00,53.21,53.38,53.2,53.33,24229.313142239047,35.3667,35.4797,35.36,35.4464,24229.3131
2009-01-08 15:20:00,53.27,53.34,53.13,53.28,22823.14764737696,35.4066,35.4531,35.3135,35.4132,22823.1476
2009-01-08 15:25:00,53.29,53.38,53.21,53.3,19361.817198485667,35.4198,35.4797,35.3667,35.4265,19361.8172
2009-01-08 15:30:00,53.31,53.38,53.17,53.33,29204.97566252028,35.4331,35.4797,35.3401,35.4464,29204.9757
2009-01-08 15:35:00,53.33,53.34,53.12,53.25,33856.13845321796,35.4464,35.4531,35.3069,35.3933,33856.1385
2009-01-08 15:40:00,53.27,53.45,53.26,53.45,43591.13034072472,35.4066,35.5262,35.3999,35.5262,43591.1303
2009-01-08 15:45:00,53.45,53.54,53.34,53.52,48566.792861005946,35.5262,35.586,35.4531,35.5727,48566.7929
2009-01-08 15:50:00,53.53,53.65,53.44,53.59,55381.28718226068,35.5794,35.6591,35.5195,35.6192,55381.2872
2009-01-08 15:55:00,53.58,53.77,53.58,53.73,99513.25040562464,35.6126,35.7389,35.6126,35.7123,99513.2504
2009-01-09 09:30:00,53.43,53.62,53.32,53.47,26068.14494321255,35.5129,35.6392,35.4398,35.5395,26068.1449
2009-01-09 09:35:00,53.41,53.69,53.22,53.46,26825.31097890752,35.4996,35.6857,35.3733,35.5328,26825.311
2009-01-09 09:40:00,53.47,53.52,52.42,52.85,51162.79069767442,35.5395,35.5727,34.8416,35.1274,51162.7907
2009-01-09 09:45:00,52.85,52.85,52.42,52.47,30070.308274743104,35.1274,35.1274,34.8416,34.8748,30070.3083
2009-01-09 09:50:00,52.46,52.52,52.23,52.35,24012.979989183343,34.8682,34.9081,34.7153,34.7951,24012.98
2009-01-09 09:55:00,52.32,52.56,52.11,52.41,21741.48188209843,34.7751,34.9346,34.6355,34.8349,21741.4819
2009-01-09 10:00:00,52.39,52.4,52.09,52.26,20767.98269334776,34.8217,34.8283,34.6223,34.7352,20767.9827
2009-01-09 10:05:00,52.27,52.53,52.27,52.53,9410.4921579232,34.7419,34.9147,34.7419,34.9147,9410.4922
2009-01-09 10:10:00,52.48,52.48,52.27,52.31,10167.658193618172,34.8815,34.8815,34.7419,34.7685,10167.6582
2009-01-09 10:15:00,52.35,52.46,52.19,52.44,25419.145484045428,34.7951,34.8682,34.6887,34.8549,25419.1455
2009-01-09 10:20:00,52.4,52.44,52.29,52.39,25527.312060573284,34.8283,34.8549,34.7552,34.8217,25527.3121
2009-01-09 10:25:00,52.41,52.42,52.12,52.15,14818.820984315846,34.8349,34.8416,34.6422,34.6621,14818.821
2009-01-09 10:30:00,52.15,52.26,52.09,52.23,15143.320713899404,34.6621,34.7352,34.6223,34.7153,15143.3207
2009-01-09 10:35:00,52.18,52.33,52.06,52.29,20227.14981070849,34.6821,34.7818,34.6023,34.7552,20227.1498
2009-01-09 10:40:00,52.33,52.53,52.22,52.47,51487.290427257976,34.7818,34.9147,34.7087,34.8748,51487.2904
2009-01-09 10:45:00,52.42,52.48,52.33,52.45,53434.28880475933,34.8416,34.8815,34.7818,34.8615,53434.2888
2009-01-09 10:50:00,52.46,52.48,52.31,52.38,25743.645213628988,34.8682,34.8815,34.7685,34.815,25743.6452
2009-01-09 10:55:00,52.35,52.39,52.22,52.28,8004.326663061114,34.7951,34.8217,34.7087,34.7485,8004.3267
2009-01-09 11:00:00,52.29,52.33,52.2,52.31,14169.821525148727,34.7552,34.7818,34.6954,34.7685,14169.8215
2009-01-09 11:05:00,52.31,52.42,52.27,52.28,13628.988642509465,34.7685,34.8416,34.7419,34.7485,13628.9886
2009-01-09 11:10:00,52.27,52.37,52.21,52.37,16441.31963223364,34.7419,34.8084,34.702,34.8084,16441.3196
2009-01-09 11:15:00,52.35,52.38,52.29,52.33,10275.824770146024,34.7951,34.815,34.7552,34.7818,10275.8248
2009-01-09 11:20:00,52.31,52.81,52.31,52.79,24661.97944835046,34.7685,35.1008,34.7685,35.0875,24661.9794
2009-01-09 11:25:00,52.76,52.77,52.55,52.59,46295.29475392104,35.0676,35.0742,34.928,34.9546,46295.2948
2009-01-09 11:30:00,52.59,52.59,52.44,52.44,7030.8274743104375,34.9546,34.9546,34.8549,34.8549,7030.8275
2009-01-09 11:35:00,52.49,52.52,52.42,52.49,23688.480259599783,34.8881,34.9081,34.8416,34.8881,23688.4803
2009-01-09 11:40:00,52.49,52.49,52.27,52.31,8112.493239588966,34.8881,34.8881,34.7419,34.7685,8112.4932
2009-01-09 11:45:00,52.31,52.47,52.25,52.38,43807.46349378042,34.7685,34.8748,34.7286,34.815,43807.4635
2009-01-09 11:50:00,52.38,52.48,52.33,52.47,59924.2833964305,34.815,34.8815,34.7818,34.8748,59924.2834
2009-01-09 11:55:00,52.46,52.56,52.46,52.51,6057.328285559762,34.8682,34.9346,34.8682,34.9014,6057.3283
2009-01-09 12:00:00,52.52,52.61,52.48,52.6,5300.162249864791,34.9081,34.9679,34.8815,34.9612,5300.1622
2009-01-09 12:05:00,52.62,52.84,52.62,52.78,9194.159004867495,34.9745,35.1208,34.9745,35.0809,9194.159
2009-01-09 12:10:00,52.8,52.83,52.71,52.71,6057.328285559762,35.0942,35.1141,35.0343,35.0343,6057.3283
2009-01-09 12:15:00,52.69,52.74,52.65,52.67,8869.659275283937,35.0211,35.0543,34.9945,35.0078,8869.6593
2009-01-09 12:20:00,52.68,52.73,52.65,52.73,6922.660897782585,35.0144,35.0476,34.9945,35.0476,6922.6609
2009-01-09 12:25:00,52.72,52.78,52.69,52.69,7138.994050838291,35.041,35.0809,35.0211,35.0211,7138.9941
2009-01-09 12:30:00,52.68,52.78,52.61,52.78,4326.663061114115,35.0144,35.0809,34.9679,35.0809,4326.6631
2009-01-09 12:35:00,52.78,52.8,52.59,52.61,12979.989183342346,35.0809,35.0942,34.9546,34.9679,12979.9892
2009-01-09 12:40:00,52.63,52.7,52.52,52.54,13520.82206598161,34.9812,35.0277,34.9081,34.9214,13520.8221
2009-01-09 12:45:00,52.51,52.69,52.48,52.64,10383.991346673878,34.9014,35.0211,34.8815,34.9878,10383.9913
2009-01-09 12:50:00,52.68,52.74,52.62,52.72,10816.657652785289,35.0144,35.0543,34.9745,35.041,10816.6577
2009-01-09 12:55:00,52.71,52.72,52.6,52.62,10383.991346673878,35.0343,35.041,34.9612,34.9745,10383.9913
2009-01-09 13:00:00,52.62,52.86,52.61,52.69,30611.141157382368,34.9745,35.134,34.9679,35.0211,30611.1412
2009-01-09 13:05:00,52.65,52.71,52.6,52.64,58734.45105462412,34.9945,35.0343,34.9612,34.9878,58734.4511
2009-01-09 13:10:00,52.64,52.78,52.64,52.76,9302.32558139535,34.9878,35.0809,34.9878,35.0676,9302.3256
2009-01-09 13:15:00,52.76,52.78,52.61,52.71,47268.79394267171,35.0676,35.0809,34.9679,35.0343,47268.7939
2009-01-09 13:20:00,52.8,52.8,52.58,52.65,30935.640886965928,35.0942,35.0942,34.9479,34.9945,30935.6409
2009-01-09 13:25:00,52.67,52.75,52.65,52.71,10600.324499729582,35.0078,35.0609,34.9945,35.0343,10600.3245
2009-01-09 13:30:00,52.71,52.74,52.65,52.74,11141.157382368849,35.0343,35.0543,34.9945,35.0543,11141.1574
2009-01-09 13:35:00,52.72,52.93,52.72,52.8,10924.824229313142,35.041,35.1806,35.041,35.0942,10924.8242
2009-01-09 13:40:00,52.79,52.96,52.79,52.94,4542.9962141698215,35.0875,35.2005,35.0875,35.1872,4542.9962
2009-01-09 13:45:00,52.94,52.96,52.9,52.96,9518.658734451054,35.1872,35.2005,35.1606,35.2005,9518.6587
2009-01-09 13:50:00,52.94,52.94,52.7,52.7,9843.158464034614,35.1872,35.1872,35.0277,35.0277,9843.1585
2009-01-09 13:55:00,52.7,52.71,52.65,52.7,13845.32179556517,35.0277,35.0343,34.9945,35.0277,13845.3218
2009-01-09 14:00:00,52.71,52.92,52.7,52.89,14169.821525148727,35.0343,35.1739,35.0277,35.154,14169.8215
2009-01-09 14:05:00,52.87,52.93,52.79,52.83,12979.989183342346,35.1407,35.1806,35.0875,35.1141,12979.9892
2009-01-09 14:10:00,52.8,52.8,52.68,52.7,9626.825310978908,35.0942,35.0942,35.0144,35.0277,9626.8253
2009-01-09 14:15:00,52.71,52.94,52.66,52.86,14494.321254732287,35.0343,35.1872,35.0011,35.134,14494.3213
2009-01-09 14:20:00,52.86,52.87,52.69,52.71,11465.657111952409,35.134,35.1407,35.0211,35.0343,11465.6571
2009-01-09 14:25:00,52.7,52.75,52.63,52.7,13953.488372093025,35.0277,35.0609,34.9812,35.0277,13953.4884
2009-01-09 14:30:00,52.71,53.05,52.69,53.0,23039.480800432662,35.0343,35.2603,35.0211,35.2271,23039.4808
2009-01-09 14:35:00,53.03,53.03,52.84,52.86,5732.828555976204,35.247,35.247,35.1208,35.134,5732.8286
2009-01-09 14:40:00,52.87,53.0,52.77,53.0,10059.491617090318,35.1407,35.2271,35.0742,35.2271,10059.4916
2009-01-09 14:45:00,53.04,53.1,52.85,52.85,10275.824770146024,35.2537,35.2936,35.1274,35.1274,10275.8248
2009-01-09 14:50:00,52.8,52.85,52.73,52.79,9085.992428339645,35.0942,35.1274,35.0476,35.0875,9085.9924
2009-01-09 14:55:00,52.79,52.86,52.68,52.79,11898.323418063816,35.0875,35.134,35.0144,35.0875,11898.3234
2009-01-09 15:00:00,52.76,52.95,52.71,52.84,15792.320173066522,35.0676,35.1939,35.0343,35.1208,15792.3202
2009-01-09 15:05:00,52.84,52.87,52.65,52.68,19578.15035154137,35.1208,35.1407,34.9945,35.0144,19578.1504
2009-01-09 15:10:00,52.69,52.8,52.65,52.78,20551.64954029205,35.0211,35.0942,34.9945,35.0809,20551.6495
2009-01-09 15:15:00,52.76,52.81,52.63,52.76,20010.816657652784,35.0676,35.1008,34.9812,35.0676,20010.8167
2009-01-09 15:20:00,52.76,52.76,52.64,52.67,30070.308274743104,35.0676,35.0676,34.9878,35.0078,30070.3083
2009-01-09 15:25:00,52.67,52.81,52.54,52.72,79610.60032449973,35.0078,35.1008,34.9214,35.041,79610.6003
2009-01-09 15:30:00,52.75,52.81,52.65,52.79,25202.812330989724,35.0609,35.1008,34.9945,35.0875,25202.8123
2009-01-09 15:35:00,52.77,52.84,52.68,52.72,16982.152514872905,35.0742,35.1208,35.0144,35.041,16982.1525
2009-01-09 15:40:00,52.7,52.82,52.64,52.69,36560.30286641428,35.0277,35.1075,34.9878,35.0211,36560.3029
2009-01-09 15:45:00,52.7,52.76,52.52,52.59,70308.27474310438,35.0277,35.0676,34.9081,34.9546,70308.2747
2009-01-09 15:50:00,52.58,52.69,52.29,52.38,61438.61546782044,34.9479,35.0211,34.7552,34.815,61438.6155
2009-01-09 15:55:00,52.39,52.46,52.24,52.37,81341.26554894538,34.8217,34.8682,34.722,34.8084,81341.2655
2009-01-12 09:30:00,52.1,52.37,51.91,52.21,64683.61276365603,34.6289,34.8084,34.5026,34.702,64683.6128
2009-01-12 09:35:00,52.19,52.41,52.17,52.25,23904.813412655487,34.6887,34.8349,34.6754,34.7286,23904.8134
2009-01-12 09:40:00,52.21,52.67,52.16,52.26,211573.82368848025,34.702,35.0078,34.6688,34.7352,211573.8237
2009-01-12 09:45:00,52.22,52.39,52.1,52.39,21308.81557598702,34.7087,34.8217,34.6289,34.8217,21308.8156
2009-01-12 09:50:00,52.41,52.41,52.13,52.38,53434.28880475933,34.8349,34.8349,34.6488,34.815,53434.2888
2009-01-12 09:55:00,52.37,52.59,52.35,52.55,67279.6106003245,34.8084,34.9546,34.7951,34.928,67279.6106
2009-01-12 10:00:00,52.57,52.57,52.23,52.39,113142.23904813411,34.9413,34.9413,34.7153,34.8217,113142.239
2009-01-12 10:05:00,52.39,52.51,52.17,52.25,25527.312060573284,34.8217,34.9014,34.6754,34.7286,25527.3121
2009-01-12 10:10:00,52.28,52.36,52.16,52.22,27149.81070849108,34.7485,34.8017,34.6688,34.7087,27149.8107
2009-01-12 10:15:00,52.19,52.28,51.95,51.99,56354.78637101135,34.6887,34.7485,34.5292,34.5558,56354.7864
2009-01-12 10:20:00,51.99,52.08,51.86,51.99,27690.64359113034,34.5558,34.6156,34.4694,34.5558,27690.6436
2009-01-12 10:25:00,52.01,52.22,51.98,52.16,8545.159545700379,34.5691,34.7087,34.5491,34.6688,8545.1595
2009-01-12 10:30:00,52.15,52.15,51.93,51.94,22714.981070849102,34.6621,34.6621,34.5159,34.5226,22714.9811
2009-01-12 10:35:00,51.93,51.99,51.86,51.96,23472.14710654408,34.5159,34.5558,34.4694,34.5358,23472.1471
2009-01-12 10:40:00,51.99,52.1,51.99,52.04,15900.486749594374,34.5558,34.6289,34.5558,34.589,15900.4867
2009-01-12 10:45:00,52.04,52.1,51.81,51.86,20659.8161168199,34.589,34.6289,34.4361,34.4694,20659.8161
2009-01-12 10:50:00,51.86,51.96,51.84,51.92,23796.646836127635,34.4694,34.5358,34.4561,34.5093,23796.6468
2009-01-12 10:55:00,51.93,51.94,51.78,51.83,27906.97674418605,34.5159,34.5226,34.4162,34.4494,27906.9767
2009-01-12 11:00:00,51.83,51.85,51.71,51.74,39480.80043266631,34.4494,34.4627,34.3697,34.3896,39480.8004
2009-01-12 11:05:00,51.74,51.77,51.61,51.69,55381.28718226068,34.3896,34.4096,34.3032,34.3564,55381.2872
2009-01-12 11:10:00,51.69,51.74,51.64,51.68,14710.654407787992,34.3564,34.3896,34.3232,34.3497,14710.6544
2009-01-12 11:15:00,51.67,51.7,51.63,51.69,15792.320173066522,34.3431,34.363,34.3165,34.3564,15792.3202
2009-01-12 11:20:00,51.67,51.78,51.62,51.78,44348.29637641968,34.3431,34.4162,34.3099,34.4162,44348.2964
2009-01-12 11:25:00,51.77,51.83,51.71,51.76,40995.13250405624,34.4096,34.4494,34.3697,34.4029,40995.1325
2009-01-12 11:30:00,51.77,51.87,51.74,51.74,27906.97674418605,34.4096,34.476,34.3896,34.3896,27906.9767
2009-01-12 11:35:00,51.73,51.74,51.47,51.61,54407.787993510006,34.383,34.3896,34.2102,34.3032,54407.788
2009-01-12 11:40:00,51.61,51.61,51.45,51.51,39480.80043266631,34.3032,34.3032,34.1969,34.2367,39480.8004
2009-01-12 11:45:00,51.49,51.52,51.37,51.37,34721.471065440775,34.2235,34.2434,34.1437,34.1437,34721.4711
2009-01-12 11:50:00,51.35,51.42,51.32,51.41,48242.29313142239,34.1304,34.1769,34.1105,34.1703,48242.2931
2009-01-12 11:55:00,51.46,51.48,51.35,51.37,25419.145484045428,34.2035,34.2168,34.1304,34.1437,25419.1455
2009-01-12 12:00:00,51.37,51.47,51.31,51.34,27257.97728501893,34.1437,34.2102,34.1038,34.1238,27257.9773
2009-01-12 12:05:00,51.34,51.39,51.2,51.31,78637.10113574905,34.1238,34.157,34.0307,34.1038,78637.1011
2009-01-12 12:10:00,51.32,51.53,51.3,51.53,24661.97944835046,34.1105,34.25,34.0972,34.25,24661.9794
2009-01-12 12:15:00,51.55,51.66,51.54,51.66,20227.14981070849,34.2633,34.3364,34.2567,34.3364,20227.1498
2009-01-12 12:20:00,51.66,51.74,51.66,51.74,20227.14981070849,34.3364,34.3896,34.3364,34.3896,20227.1498
2009-01-12 12:25:00,51.73,51.86,51.73,51.86,15575.987020010816,34.383,34.4694,34.383,34.4694,15575.987
2009-01-12 12:30:00,51.84,51.96,51.82,51.87,28123.30989724175,34.4561,34.5358,34.4428,34.476,28123.3099
2009-01-12 12:35:00,51.85,51.93,51.77,51.89,31800.97349918875,34.4627,34.5159,34.4096,34.4893,31800.9735
2009-01-12 12:40:00,51.89,51.95,51.86,51.9,29853.9751216874,34.4893,34.5292,34.4694,34.496,29853.9751
2009-01-12 12:45:00,51.87,52.02,51.86,51.89,21957.815035154137,34.476,34.5757,34.4694,34.4893,21957.815
2009-01-12 12:50:00,51.89,52.02,51.89,51.95,22931.31422390481,34.4893,34.5757,34.4893,34.5292,22931.3142
2009-01-12 12:55:00,51.95,51.97,51.81,51.94,23796.646836127635,34.5292,34.5425,34.4361,34.5226,23796.6468
2009-01-12 13:00:00,51.94,52.03,51.88,52.01,20335.316387236344,34.5226,34.5824,34.4827,34.5691,20335.3164
2009-01-12 13:05:00,52.03,52.15,51.97,52.13,27798.8101676582,34.5824,34.6621,34.5425,34.6488,27798.8102
2009-01-12 13:10:00,52.11,52.23,52.11,52.23,17847.485127095726,34.6355,34.7153,34.6355,34.7153,17847.4851
2009-01-12 13:15:00,52.23,52.23,52.1,52.22,16224.986479177933,34.7153,34.7153,34.6289,34.7087,16224.9865
2009-01-12 13:20:00,52.22,52.23,52.1,52.15,16765.819361817197,34.7087,34.7153,34.6289,34.6621,16765.8194
2009-01-12 13:25:00,52.15,52.21,52.11,52.14,17739.318550567874,34.6621,34.702,34.6355,34.6555,17739.3186
2009-01-12 13:30:00,52.14,52.23,52.13,52.15,20118.98323418064,34.6555,34.7153,34.6488,34.6621,20118.9832
2009-01-12 13:35:00,52.15,52.18,52.06,52.15,15251.487290427258,34.6621,34.6821,34.6023,34.6621,15251.4873
2009-01-12 13:40:00,52.15,52.3,52.14,52.24,21849.648458626285,34.6621,34.7618,34.6555,34.722,21849.6485
2009-01-12 13:45:00,52.25,52.46,52.25,52.46,28664.14277988101,34.7286,34.8682,34.7286,34.8682,28664.1428
2009-01-12 13:50:00,52.43,52.47,52.32,52.37,22174.14818820984,34.8482,34.8748,34.7751,34.8084,22174.1482
2009-01-12 13:55:00,52.37,52.46,52.19,52.19,16549.486208761493,34.8084,34.8682,34.6887,34.6887,16549.4862
2009-01-12 14:00:00,52.16,52.18,52.05,52.11,13196.322336398052,34.6688,34.6821,34.5957,34.6355,13196.3223
2009-01-12 14:05:00,52.11,52.16,52.04,52.13,17198.48566792861,34.6355,34.6688,34.589,34.6488,17198.4857
2009-01-12 14:10:00,52.14,52.23,52.08,52.21,21525.148729042725,34.6555,34.7153,34.6156,34.702,21525.1487
2009-01-12 14:15:00,52.19,52.27,52.15,52.16,25310.978907517576,34.6887,34.7419,34.6621,34.6688,25310.9789
2009-01-12 14:20:00,52.17,52.19,52.01,52.06,40346.13304488913,34.6754,34.6887,34.5691,34.6023,40346.133
2009-01-12 14:25:00,52.08,52.08,51.84,51.87,35370.470524607896,34.6156,34.6156,34.4561,34.476,35370.4705
2009-01-12 14:30:00,51.86,51.86,51.46,51.46,48783.12601406165,34.4694,34.4694,34.2035,34.2035,48783.126
2009-01-12 14:35:00,51.48,51.61,51.42,51.61,36235.80313683072,34.2168,34.3032,34.1769,34.3032,36235.8031
2009-01-12 14:40:00,51.61,51.63,51.53,51.55,32666.306111411574,34.3032,34.3165,34.25,34.2633,32666.3061
2009-01-12 14:45:00,51.56,51.61,51.46,51.58,43266.630611141154,34.27,34.3032,34.2035,34.2833,43266.6306
2009-01-12 14:50:00,51.59,51.71,51.54,51.58,43807.46349378042,34.2899,34.3697,34.2567,34.2833,43807.4635
2009-01-12 14:55:00,51.57,51.65,51.54,51.61,33639.80530016225,34.2766,34.3298,34.2567,34.3032,33639.8053
2009-01-12 15:00:00,51.64,51.73,51.57,51.61,30611.141157382368,34.3232,34.383,34.2766,34.3032,30611.1412
2009-01-12 15:05:00,51.63,51.64,51.4,51.57,28772.30935640887,34.3165,34.3232,34.1636,34.2766,28772.3094
2009-01-12 15:10:00,51.57,51.59,51.49,51.54,31584.640346133045,34.2766,34.2899,34.2235,34.2567,31584.6403
2009-01-12 15:15:00,51.54,51.59,51.46,51.46,23363.980530016222,34.2567,34.2899,34.2035,34.2035,23363.9805
2009-01-12 15:20:00,51.46,51.58,51.41,51.51,47809.626825310974,34.2035,34.2833,34.1703,34.2367,47809.6268
2009-01-12 15:25:00,51.5,51.57,51.45,51.47,32233.63980530016,34.2301,34.2766,34.1969,34.2102,32233.6398
2009-01-12 15:30:00,51.49,51.49,51.31,51.36,65440.778799351,34.2235,34.2235,34.1038,34.1371,65440.7788
2009-01-12 15:35:00,51.37,51.47,51.23,51.41,35262.30394808004,34.1437,34.2102,34.0506,34.1703,35262.3039
2009-01-12 15:40:00,51.43,51.48,51.32,51.47,42725.79772850189,34.1836,34.2168,34.1105,34.2102,42725.7977
2009-01-12 15:45:00,51.47,51.56,51.37,51.49,54299.62141698216,34.2102,34.27,34.1437,34.2235,54299.6214
2009-01-12 15:50:00,51.5,51.72,51.5,51.7,77988.10167658194,34.2301,34.3763,34.2301,34.363,77988.1017
2009-01-12 15:55:00,51.7,51.7,51.49,51.54,159870.20010816658,34.363,34.363,34.2235,34.2567,159870.2001
2009-01-13 09:30:00,51.02,51.32,50.88,50.95,41319.6322336398,33.9111,34.1105,33.818,33.8645,41319.6322
2009-01-13 09:35:00,51.0,51.38,50.9,51.02,19686.316928069227,33.8978,34.1503,33.8313,33.9111,19686.3169
2009-01-13 09:40:00,51.0,51.38,50.94,51.34,33207.13899405084,33.8978,34.1503,33.8579,34.1238,33207.139
2009-01-13 09:45:00,51.36,51.77,51.36,51.64,30935.640886965928,34.1371,34.4096,34.1371,34.3232,30935.6409
2009-01-13 09:50:00,51.64,51.96,51.57,51.62,36776.63601946998,34.3232,34.5358,34.2766,34.3099,36776.636
2009-01-13 09:55:00,51.66,52.06,51.62,52.03,32990.80584099513,34.3364,34.6023,34.3099,34.5824,32990.8058
2009-01-13 10:00:00,52.04,52.04,51.73,51.92,36992.969172525685,34.589,34.589,34.383,34.5093,36992.9692
2009-01-13 10:05:00,51.94,52.14,51.91,52.1,28339.64305029745,34.5226,34.6555,34.5026,34.6289,28339.6431
2009-01-13 10:10:00,52.15,52.36,52.08,52.33,42401.29799891833,34.6621,34.8017,34.6156,34.7818,42401.298
2009-01-13 10:15:00,52.32,52.38,52.08,52.18,30178.47485127096,34.7751,34.815,34.6156,34.6821,30178.4749
2009-01-13 10:20:00,52.18,52.31,52.15,52.31,44564.62952947539,34.6821,34.7685,34.6621,34.7685,44564.6295
2009-01-13 10:25:00,52.31,52.59,52.29,52.5,69659.27528393726,34.7685,34.9546,34.7552,34.8948,69659.2753
2009-01-13 10:30:00,52.5,52.58,52.16,52.2,93131.42239048134,34.8948,34.9479,34.6688,34.6954,93131.4224
2009-01-13 10:35:00,52.19,52.24,52.04,52.24,54840.454299621415,34.6887,34.722,34.589,34.722,54840.4543
2009-01-13 10:40:00,52.23,52.37,52.23,52.28,39588.96700919416,34.7153,34.8084,34.7153,34.7485,39588.967
2009-01-13 10:45:00,52.27,52.43,52.23,52.4,25094.64575446187,34.7419,34.8482,34.7153,34.8283,25094.6458
2009-01-13 10:50:00,52.39,52.75,52.35,52.75,18496.484586262843,34.8217,35.0609,34.7951,35.0609,18496.4846
2009-01-13 10:55:00,52.77,52.83,52.56,52.59,18604.6511627907,35.0742,35.1141,34.9346,34.9546,18604.6512
2009-01-13 11:00:00,52.55,52.64,52.38,52.41,18171.98485667929,34.928,34.9878,34.815,34.8349,18171.9849
2009-01-13 11:05:00,52.4,52.85,52.37,52.77,22606.814494321254,34.8283,35.1274,34.8084,35.0742,22606.8145
2009-01-13 11:10:00,52.76,52.78,52.6,52.73,74959.43753380205,35.0676,35.0809,34.9612,35.0476,74959.4375
2009-01-13 11:15:00,52.69,52.71,52.43,52.54,57652.78528934559,35.0211,35.0343,34.8482,34.9214,57652.7853
2009-01-13 11:20:00,52.59,52.59,52.43,52.53,66089.77825851811,34.9546,34.9546,34.8482,34.9147,66089.7783
2009-01-13 11:25:00,52.57,52.69,52.51,52.59,54732.28772309356,34.9413,35.0211,34.9014,34.9546,54732.2877
2009-01-13 11:30:00,52.64,52.74,52.59,52.63,37425.6354786371,34.9878,35.0543,34.9546,34.9812,37425.6355
2009-01-13 11:35:00,52.61,52.69,52.41,52.41,32125.47322877231,34.9679,35.0211,34.8349,34.8349,32125.4732
2009-01-13 11:40:00,52.41,52.53,52.32,52.37,34505.13791238507,34.8349,34.9147,34.7751,34.8084,34505.1379
2009-01-13 11:45:00,52.35,52.37,52.24,52.3,23147.64737696052,34.7951,34.8084,34.722,34.7618,23147.6474
2009-01-13 11:50:00,52.28,52.52,52.28,52.35,30827.474310438072,34.7485,34.9081,34.7485,34.7951,30827.4743
2009-01-13 11:55:00,52.35,52.59,52.32,52.55,21525.148729042725,34.7951,34.9546,34.7751,34.928,21525.1487
2009-01-13 12:00:00,52.57,52.59,52.35,52.44,14494.321254732287,34.9413,34.9546,34.7951,34.8549,14494.3213
2009-01-13 12:05:00,52.43,52.49,52.38,52.44,19037.317468902107,34.8482,34.8881,34.815,34.8549,19037.3175
2009-01-13 12:10:00,52.36,52.4,52.23,52.3,29962.14169821525,34.8017,34.8283,34.7153,34.7618,29962.1417
2009-01-13 12:15:00,52.29,52.35,52.17,52.17,25743.645213628988,34.7552,34.7951,34.6754,34.6754,25743.6452
2009-01-13 12:20:00,52.18,52.29,52.16,52.19,21092.48242293132,34.6821,34.7552,34.6688,34.6887,21092.4824
2009-01-13 12:25:00,52.22,52.24,52.12,52.23,13412.655489453758,34.7087,34.722,34.6422,34.7153,13412.6555
2009-01-13 12:30:00,52.19,52.36,52.17,52.28,50405.62466197945,34.6887,34.8017,34.6754,34.7485,50405.6247
2009-01-13 12:35:00,52.27,52.38,52.24,52.37,20551.64954029205,34.7419,34.815,34.722,34.8084,20551.6495
2009-01-13 12:40:00,52.36,52.36,52.07,52.09,9518.658734451054,34.8017,34.8017,34.609,34.6223,9518.6587
2009-01-13 12:45:00,52.09,52.12,52.03,52.05,15035.154137371552,34.6223,34.6422,34.5824,34.5957,15035.1541
2009-01-13 12:50:00,52.07,52.25,52.07,52.25,16224.986479177933,34.609,34.7286,34.609,34.7286,16224.9865
2009-01-13 12:55:00,52.23,52.24,52.06,52.07,6922.660897782585,34.7153,34.722,34.6023,34.609,6922.6609
2009-01-13 13:00:00,52.1,52.18,52.0,52.07,9085.992428339645,34.6289,34.6821,34.5624,34.609,9085.9924
2009-01-13 13:05:00,52.09,52.11,52.06,52.06,6381.828015143321,34.6223,34.6355,34.6023,34.6023,6381.828
2009-01-13 13:10:00,52.1,52.1,52.0,52.01,8653.32612222823,34.6289,34.6289,34.5624,34.5691,8653.3261
2009-01-13 13:15:00,52.03,52.04,51.95,51.98,9843.158464034614,34.5824,34.589,34.5292,34.5491,9843.1585
2009-01-13 13:20:00,51.98,51.98,51.76,51.83,22065.98161168199,34.5491,34.5491,34.4029,34.4494,22065.9816
2009-01-13 13:25:00,51.83,51.84,51.75,51.76,7896.160086533261,34.4494,34.4561,34.3963,34.4029,7896.1601
2009-01-13 13:30:00,51.77,51.78,51.74,51.75,27582.47701460249,34.4096,34.4162,34.3896,34.3963,27582.477
2009-01-13 13:35:00,51.74,51.81,51.69,51.74,56030.2866414278,34.3896,34.4361,34.3564,34.3896,56030.2866
2009-01-13 13:40:00,51.7,51.79,51.61,51.61,60573.282855597616,34.363,34.4229,34.3032,34.3032,60573.2829
2009-01-13 13:45:00,51.65,51.68,51.49,51.52,13628.988642509465,34.3298,34.3497,34.2235,34.2434,13628.9886
2009-01-13 13:50:00,51.52,51.68,51.49,51.49,22390.48134126555,34.2434,34.3497,34.2235,34.2235,22390.4813
2009-01-13 13:55:00,51.48,51.51,51.33,51.38,44672.79610600325,34.2168,34.2367,34.1171,34.1503,44672.7961
2009-01-13 14:00:00,51.39,51.52,51.36,51.45,16441.31963223364,34.157,34.2434,34.1371,34.1969,16441.3196
2009-01-13 14:05:00,51.4,51.61,51.4,51.53,15359.65386695511,34.1636,34.3032,34.1636,34.25,15359.6539
2009-01-13 14:10:00,51.51,51.68,51.49,51.63,13088.1557598702,34.2367,34.3497,34.2235,34.3165,13088.1558
2009-01-13 14:15:00,51.63,51.68,51.44,51.44,12222.823147647376,34.3165,34.3497,34.1902,34.1902,12222.8231
2009-01-13 14:20:00,51.46,51.48,51.34,51.34,20767.98269334776,34.2035,34.2168,34.1238,34.1238,20767.9827
2009-01-13 14:25:00,51.32,51.37,51.19,51.26,19361.817198485667,34.1105,34.1437,34.0241,34.0706,19361.8172
2009-01-13 14:30:00,51.26,51.68,51.25,51.63,16982.152514872905,34.0706,34.3497,34.0639,34.3165,16982.1525
2009-01-13 14:35:00,51.61,51.74,51.58,51.72,15143.320713899404,34.3032,34.3896,34.2833,34.3763,15143.3207
2009-01-13 14:40:00,51.74,51.86,51.68,51.79,14494.321254732287,34.3896,34.4694,34.3497,34.4229,14494.3213
2009-01-13 14:45:00,51.8,52.13,51.75,51.99,21633.315305570577,34.4295,34.6488,34.3963,34.5558,21633.3153
2009-01-13 14:50:00,51.96,52.1,51.86,52.01,20876.14926987561,34.5358,34.6289,34.4694,34.5691,20876.1493
2009-01-13 14:55:00,52.06,52.22,51.97,51.97,20551.64954029205,34.6023,34.7087,34.5425,34.5425,20551.6495
2009-01-13 15:00:00,51.89,51.9,51.7,51.79,18063.81828015144,34.4893,34.496,34.363,34.4229,18063.8183
2009-01-13 15:05:00,51.83,51.83,51.26,51.35,41644.13196322336,34.4494,34.4494,34.0706,34.1304,41644.132
2009-01-13 15:10:00,51.33,51.49,51.33,51.42,19902.65008112493,34.1171,34.2235,34.1171,34.1769,19902.6501
2009-01-13 15:15:00,51.46,51.63,51.31,51.54,16549.486208761493,34.2035,34.3165,34.1038,34.2567,16549.4862
2009-01-13 15:20:00,51.51,51.76,51.37,51.67,20984.31584640346,34.2367,34.4029,34.1437,34.3431,20984.3158
2009-01-13 15:25:00,51.66,51.73,51.52,51.67,22065.98161168199,34.3364,34.383,34.2434,34.3431,22065.9816
2009-01-13 15:30:00,51.69,51.76,51.29,51.7,30827.474310438072,34.3564,34.4029,34.0905,34.363,30827.4743
2009-01-13 15:35:00,51.7,51.97,51.67,51.8,27041.64413196322,34.363,34.5425,34.3431,34.4295,27041.6441
2009-01-13 15:40:00,51.78,52.03,51.75,51.98,22065.98161168199,34.4162,34.5824,34.3963,34.5491,22065.9816
2009-01-13 15:45:00,51.98,52.03,51.79,52.0,33315.30557057869,34.5491,34.5824,34.4229,34.5624,33315.3056
2009-01-13 15:50:00,52.0,52.1,51.92,51.96,51379.12385073013,34.5624,34.6289,34.5093,34.5358,51379.1239
2009-01-13 15:55:00,51.96,52.03,51.88,51.89,88155.75987020011,34.5358,34.5824,34.4827,34.4893,88155.7599
2009-01-14 09:30:00,51.25,51.25,49.65,50.93,30719.30773391022,34.0639,34.0639,33.0005,33.8512,30719.3077
2009-01-14 09:35:00,50.9,50.98,50.45,50.54,28664.14277988101,33.8313,33.8845,33.5322,33.592,28664.1428
2009-01-14 09:40:00,50.56,50.9,50.5,50.67,77014.60248783126,33.6053,33.8313,33.5654,33.6784,77014.6025
2009-01-14 09:45:00,50.71,50.79,50.39,50.54,40129.79989183342,33.705,33.7582,33.4923,33.592,40129.7999
2009-01-14 09:50:00,50.55,50.61,50.2,50.55,19469.98377501352,33.5987,33.6386,33.366,33.5987,19469.9838
2009-01-14 09:55:00,50.55,50.68,50.46,50.53,23472.14710654408,33.5987,33.6851,33.5389,33.5854,23472.1471
2009-01-14 10:00:00,50.54,50.54,50.4,50.41,35262.30394808004,33.592,33.592,33.499,33.5056,35262.3039
2009-01-14 10:05:00,50.42,50.66,50.4,50.61,43482.96376419686,33.5123,33.6718,33.499,33.6386,43482.9638
2009-01-14 10:10:00,50.61,50.84,50.61,50.78,28123.30989724175,33.6386,33.7914,33.6386,33.7515,28123.3099
2009-01-14 10:15:00,50.77,50.77,50.42,50.47,27582.47701460249,33.7449,33.7449,33.5123,33.5455,27582.477
2009-01-14 10:20:00,50.43,50.51,50.29,50.39,55813.95348837209,33.5189,33.5721,33.4259,33.4923,55813.9535
2009-01-14 10:25:00,50.39,50.49,50.38,50.44,25419.145484045428,33.4923,33.5588,33.4857,33.5256,25419.1455
2009-01-14 10:30:00,50.43,50.46,50.33,50.39,43591.13034072472,33.5189,33.5389,33.4524,33.4923,43591.1303
2009-01-14 10:35:00,50.39,50.39,50.13,50.17,28880.475932936723,33.4923,33.4923,33.3195,33.3461,28880.4759
2009-01-14 10:40:00,50.15,50.16,49.97,50.01,54191.454840454295,33.3328,33.3395,33.2132,33.2398,54191.4548
2009-01-14 10:45:00,50.02,50.25,49.95,50.24,44780.9626825311,33.2464,33.3993,33.1999,33.3926,44780.9627
2009-01-14 10:50:00,50.25,50.25,49.99,49.99,10924.824229313142,33.3993,33.3993,33.2265,33.2265,10924.8242
2009-01-14 10:55:00,50.07,50.19,49.99,50.1,21849.648458626285,33.2796,33.3594,33.2265,33.2996,21849.6485
2009-01-14 11:00:00,50.14,50.19,50.06,50.19,35154.13737155219,33.3262,33.3594,33.273,33.3594,35154.1374
2009-01-14 11:05:00,50.16,50.19,50.02,50.05,11141.157382368849,33.3395,33.3594,33.2464,33.2663,11141.1574
2009-01-14 11:10:00,50.02,50.12,49.9,50.05,16224.986479177933,33.2464,33.3129,33.1666,33.2663,16224.9865
2009-01-14 11:15:00,50.02,50.07,49.92,50.07,28339.64305029745,33.2464,33.2796,33.1799,33.2796,28339.6431
2009-01-14 11:20:00,50.09,50.2,50.03,50.15,12763.656030286642,33.2929,33.366,33.253,33.3328,12763.656
2009-01-14 11:25:00,50.2,50.31,50.2,50.27,11573.82368848026,33.366,33.4392,33.366,33.4126,11573.8237
2009-01-14 11:30:00,50.26,50.36,50.22,50.31,44889.12925905895,33.4059,33.4724,33.3793,33.4392,44889.1293
2009-01-14 11:35:00,50.33,50.38,50.3,50.36,40021.63331530557,33.4524,33.4857,33.4325,33.4724,40021.6333
2009-01-14 11:40:00,50.38,50.55,50.35,50.5,19902.65008112493,33.4857,33.5987,33.4657,33.5654,19902.6501
2009-01-14 11:45:00,50.54,50.6,50.41,50.56,11790.156841535963,33.592,33.6319,33.5056,33.6053,11790.1568
2009-01-14 11:50:00,50.6,50.78,50.6,50.77,7679.826933477555,33.6319,33.7515,33.6319,33.7449,7679.8269
2009-01-14 11:55:00,50.75,50.78,50.65,50.68,7787.993510005408,33.7316,33.7515,33.6651,33.6851,7787.9935
2009-01-14 12:00:00,50.71,50.73,50.57,50.63,4542.9962141698215,33.705,33.7183,33.612,33.6518,4542.9962
2009-01-14 12:05:00,50.61,50.65,50.54,50.65,19686.316928069227,33.6386,33.6651,33.592,33.6651,19686.3169
2009-01-14 12:10:00,50.64,50.64,50.45,50.51,8977.82585181179,33.6585,33.6585,33.5322,33.5721,8977.8259
2009-01-14 12:15:00,50.47,50.47,50.27,50.34,9085.992428339645,33.5455,33.5455,33.4126,33.4591,9085.9924
2009-01-14 12:20:00,50.34,50.51,50.34,50.48,6922.660897782585,33.4591,33.5721,33.4591,33.5521,6922.6609
2009-01-14 12:25:00,50.46,50.46,50.38,50.4,17847.485127095726,33.5389,33.5389,33.4857,33.499,17847.4851
2009-01-14 12:30:00,50.41,50.54,50.41,50.48,12330.98972417523,33.5056,33.592,33.5056,33.5521,12330.9897
2009-01-14 12:35:00,50.45,50.45,50.32,50.34,22606.814494321254,33.5322,33.5322,33.4458,33.4591,22606.8145
2009-01-14 12:40:00,50.36,50.36,50.13,50.15,11465.657111952409,33.4724,33.4724,33.3195,33.3328,11465.6571
2009-01-14 12:45:00,50.15,50.3,50.15,50.26,11790.156841535963,33.3328,33.4325,33.3328,33.4059,11790.1568
2009-01-14 12:50:00,50.26,50.52,50.23,50.51,9194.159004867495,33.4059,33.5787,33.386,33.5721,9194.159
2009-01-14 12:55:00,50.52,50.57,50.43,50.48,8436.992969172525,33.5787,33.612,33.5189,33.5521,8436.993
2009-01-14 13:00:00,50.44,50.5,50.41,50.44,13520.82206598161,33.5256,33.5654,33.5056,33.5256,13520.8221
2009-01-14 13:05:00,50.44,50.46,50.39,50.45,12979.989183342346,33.5256,33.5389,33.4923,33.5322,12979.9892
2009-01-14 13:10:00,50.45,50.45,50.28,50.38,12871.822606814494,33.5322,33.5322,33.4192,33.4857,12871.8226
2009-01-14 13:15:00,50.34,50.44,50.27,50.38,11357.490535424551,33.4591,33.5256,33.4126,33.4857,11357.4905
2009-01-14 13:20:00,50.37,50.4,50.19,50.24,14602.48783126014,33.479,33.499,33.3594,33.3926,14602.4878
2009-01-14 13:25:00,50.25,50.26,50.12,50.12,16765.819361817197,33.3993,33.4059,33.3129,33.3129,16765.8194
2009-01-14 13:30:00,50.15,50.21,50.05,50.16,9734.99188750676,33.3328,33.3727,33.2663,33.3395,9734.9919
2009-01-14 13:35:00,50.17,50.26,50.14,50.2,11032.990805840996,33.3461,33.4059,33.3262,33.366,11032.9908
2009-01-14 13:40:00,50.18,50.26,50.18,50.23,6922.660897782585,33.3527,33.4059,33.3527,33.386,6922.6609
2009-01-14 13:45:00,50.23,50.39,50.16,50.33,15792.320173066522,33.386,33.4923,33.3395,33.4524,15792.3202
2009-01-14 13:50:00,50.33,50.37,50.25,50.35,14602.48783126014,33.4524,33.479,33.3993,33.4657,14602.4878
2009-01-14 13:55:00,50.35,50.39,50.29,50.35,10167.658193618172,33.4657,33.4923,33.4259,33.4657,10167.6582
2009-01-14 14:00:00,50.33,50.39,50.14,50.23,17522.98539751217,33.4524,33.4923,33.3262,33.386,17522.9854
2009-01-14 14:05:00,50.22,50.42,50.14,50.42,10708.491076257436,33.3793,33.5123,33.3262,33.5123,10708.4911
2009-01-14 14:10:00,50.45,50.66,50.41,50.51,21092.48242293132,33.5322,33.6718,33.5056,33.5721,21092.4824
2009-01-14 14:15:00,50.51,50.63,50.48,50.53,12222.823147647376,33.5721,33.6518,33.5521,33.5854,12222.8231
2009-01-14 14:20:00,50.51,50.57,50.39,50.46,15143.320713899404,33.5721,33.612,33.4923,33.5389,15143.3207
2009-01-14 14:25:00,50.49,50.53,50.4,50.49,14494.321254732287,33.5588,33.5854,33.499,33.5588,14494.3213
2009-01-14 14:30:00,50.55,50.84,50.55,50.71,19037.317468902107,33.5987,33.7914,33.5987,33.705,19037.3175
2009-01-14 14:35:00,50.7,50.86,50.7,50.76,12439.156300703082,33.6984,33.8047,33.6984,33.7383,12439.1563
2009-01-14 14:40:00,50.76,50.79,50.67,50.76,15143.320713899404,33.7383,33.7582,33.6784,33.7383,15143.3207
2009-01-14 14:45:00,50.74,50.77,50.57,50.62,26176.3115197404,33.725,33.7449,33.612,33.6452,26176.3115
2009-01-14 14:50:00,50.6,50.69,50.57,50.57,11465.657111952409,33.6319,33.6917,33.612,33.612,11465.6571
2009-01-14 14:55:00,50.59,50.76,50.58,50.65,16549.486208761493,33.6253,33.7383,33.6186,33.6651,16549.4862
2009-01-14 15:00:00,50.63,50.65,50.31,50.34,23147.64737696052,33.6518,33.6651,33.4392,33.4591,23147.6474
2009-01-14 15:05:00,50.37,50.42,50.27,50.38,27041.64413196322,33.479,33.5123,33.4126,33.4857,27041.6441
2009-01-14 15:10:00,50.39,50.41,50.27,50.34,17847.485127095726,33.4923,33.5056,33.4126,33.4591,17847.4851
2009-01-14 15:15:00,50.32,50.32,50.15,50.27,16333.153055705789,33.4458,33.4458,33.3328,33.4126,16333.1531
2009-01-14 15:20:00,50.27,50.46,50.27,50.46,16116.81990265008,33.4126,33.5389,33.4126,33.5389,16116.8199
2009-01-14 15:25:00,50.46,50.51,50.31,50.33,25419.145484045428,33.5389,33.5721,33.4392,33.4524,25419.1455
2009-01-14 15:30:00,50.34,50.58,50.33,50.52,31368.307193077337,33.4591,33.6186,33.4524,33.5787,31368.3072
2009-01-14 15:35:00,50.53,50.53,50.15,50.15,30827.474310438072,33.5854,33.5854,33.3328,33.3328,30827.4743
2009-01-14 15:40:00,50.19,50.19,49.95,50.14,47593.29367225527,33.3594,33.3594,33.1999,33.3262,47593.2937
2009-01-14 15:45:00,50.14,50.39,50.01,50.33,51919.956733369385,33.3262,33.4923,33.2398,33.4524,51919.9567
2009-01-14 15:50:00,50.32,50.41,50.12,50.15,66414.27798810168,33.4458,33.5056,33.3129,33.3328,66414.278
2009-01-14 15:55:00,50.15,50.27,50.14,50.27,102974.58085451597,33.3328,33.4126,33.3262,33.4126,102974.5809
2009-01-15 09:30:00,50.86,50.86,50.01,50.03,29962.14169821525,33.8047,33.8047,33.2398,33.253,29962.1417
2009-01-15 09:35:00,50.01,50.42,49.9,50.39,21416.98215251488,33.2398,33.5123,33.1666,33.4923,21416.9822
2009-01-15 09:40:00,50.37,50.39,50.0,50.23,23796.646836127635,33.479,33.4923,33.2331,33.386,23796.6468
2009-01-15 09:45:00,50.22,50.22,49.76,49.78,34721.471065440775,33.3793,33.3793,33.0736,33.0869,34721.4711
2009-01-15 09:50:00,49.79,49.91,49.69,49.85,39480.80043266631,33.0935,33.1733,33.0271,33.1334,39480.8004
2009-01-15 09:55:00,49.89,50.23,49.87,49.9,32017.306652244457,33.16,33.386,33.1467,33.1666,32017.3067
2009-01-15 10:00:00,49.9,50.14,49.74,49.99,22065.98161168199,33.1666,33.3262,33.0603,33.2265,22065.9816
2009-01-15 10:05:00,49.96,49.96,49.73,49.89,16116.81990265008,33.2065,33.2065,33.0537,33.16,16116.8199
2009-01-15 10:10:00,49.89,49.95,49.72,49.83,17847.485127095726,33.16,33.1999,33.047,33.1201,17847.4851
2009-01-15 10:15:00,49.81,49.83,49.65,49.69,13737.155219037317,33.1068,33.1201,33.0005,33.0271,13737.1552
2009-01-15 10:20:00,49.75,49.85,49.56,49.64,17522.98539751217,33.0669,33.1334,32.9407,32.9938,17522.9854
2009-01-15 10:25:00,49.61,49.65,49.43,49.49,13953.488372093025,32.9739,33.0005,32.8543,32.8941,13953.4884
2009-01-15 10:30:00,49.53,49.62,49.41,49.49,24012.979989183343,32.9207,32.9805,32.841,32.8941,24012.98
2009-01-15 10:35:00,49.46,49.46,49.24,49.38,22282.314764737694,32.8742,32.8742,32.728,32.821,22282.3148
2009-01-15 10:40:00,49.41,49.63,49.41,49.52,14386.154678204435,32.841,32.9872,32.841,32.9141,14386.1547
2009-01-15 10:45:00,49.53,49.76,49.43,49.76,10275.824770146024,32.9207,33.0736,32.8543,33.0736,10275.8248
2009-01-15 10:50:00,49.76,49.92,49.69,49.92,15251.487290427258,33.0736,33.1799,33.0271,33.1799,15251.4873
2009-01-15 10:55:00,49.92,50.02,49.79,49.85,22931.31422390481,33.1799,33.2464,33.0935,33.1334,22931.3142
2009-01-15 11:00:00,49.85,49.94,49.78,49.93,20659.8161168199,33.1334,33.1932,33.0869,33.1866,20659.8161
2009-01-15 11:05:00,49.93,50.14,49.92,50.06,17090.319091400757,33.1866,33.3262,33.1799,33.273,17090.3191
2009-01-15 11:10:00,50.05,50.11,49.95,49.99,8977.82585181179,33.2663,33.3062,33.1999,33.2265,8977.8259
2009-01-15 11:15:00,49.99,49.99,49.74,49.74,11681.990265008111,33.2265,33.2265,33.0603,33.0603,11681.9903
2009-01-15 11:20:00,49.73,50.01,49.73,50.01,13196.322336398052,33.0537,33.2398,33.0537,33.2398,13196.3223
2009-01-15 11:25:00,49.98,50.1,49.98,50.08,12871.822606814494,33.2198,33.2996,33.2198,33.2863,12871.8226
2009-01-15 11:30:00,50.05,50.18,50.05,50.14,23904.813412655487,33.2663,33.3527,33.2663,33.3262,23904.8134
2009-01-15 11:35:00,50.15,50.15,49.89,49.94,16224.986479177933,33.3328,33.3328,33.16,33.1932,16224.9865
2009-01-15 11:40:00,49.92,49.96,49.72,49.72,21849.648458626285,33.1799,33.2065,33.047,33.047,21849.6485
2009-01-15 11:45:00,49.71,49.73,49.63,49.65,42725.79772850189,33.0404,33.0537,32.9872,33.0005,42725.7977
2009-01-15 11:50:00,49.65,49.8,49.65,49.8,20984.31584640346,33.0005,33.1002,33.0005,33.1002,20984.3158
2009-01-15 11:55:00,49.79,50.03,49.79,49.96,17306.65224445646,33.0935,33.253,33.0935,33.2065,17306.6522
2009-01-15 12:00:00,49.94,50.14,49.93,50.05,15035.154137371552,33.1932,33.3262,33.1866,33.2663,15035.1541
2009-01-15 12:05:00,50.05,50.05,49.93,49.97,16549.486208761493,33.2663,33.2663,33.1866,33.2132,16549.4862
2009-01-15 12:10:00,50.0,50.15,49.94,50.09,26392.644672796105,33.2331,33.3328,33.1932,33.2929,26392.6447
2009-01-15 12:15:00,50.09,50.09,49.98,50.05,19361.817198485667,33.2929,33.2929,33.2198,33.2663,19361.8172
2009-01-15 12:20:00,50.02,50.04,49.9,49.9,44348.29637641968,33.2464,33.2597,33.1666,33.1666,44348.2964
2009-01-15 12:25:00,49.89,50.0,49.85,49.94,22282.314764737694,33.16,33.2331,33.1334,33.1932,22282.3148
2009-01-15 12:30:00,49.95,49.95,49.77,49.78,42076.79826933477,33.1999,33.1999,33.0802,33.0869,42076.7983
2009-01-15 12:35:00,49.76,49.78,49.61,49.61,42833.96430502975,33.0736,33.0869,32.9739,32.9739,42833.9643
2009-01-15 12:40:00,49.64,49.68,49.56,49.6,27798.8101676582,32.9938,33.0204,32.9407,32.9672,27798.8102
2009-01-15 12:45:00,49.59,49.59,49.38,49.52,17414.818820984314,32.9606,32.9606,32.821,32.9141,17414.8188
2009-01-15 12:50:00,49.53,49.69,49.53,49.64,12655.489453758788,32.9207,33.0271,32.9207,32.9938,12655.4895
2009-01-15 12:55:00,49.6,49.63,49.52,49.58,8545.159545700379,32.9672,32.9872,32.9141,32.954,8545.1595
2009-01-15 13:00:00,49.6,49.8,49.6,49.71,12763.656030286642,32.9672,33.1002,32.9672,33.0404,12763.656
2009-01-15 13:05:00,49.72,49.8,49.68,49.68,9518.658734451054,33.047,33.1002,33.0204,33.0204,9518.6587
2009-01-15 13:10:00,49.7,49.85,49.65,49.72,21308.81557598702,33.0337,33.1334,33.0005,33.047,21308.8156
2009-01-15 13:15:00,49.7,49.82,49.65,49.74,16657.652785289345,33.0337,33.1135,33.0005,33.0603,16657.6528
2009-01-15 13:20:00,49.78,49.82,49.61,49.73,18388.31800973499,33.0869,33.1135,32.9739,33.0537,18388.318
2009-01-15 13:25:00,49.72,49.97,49.71,49.97,17198.48566792861,33.047,33.2132,33.0404,33.2132,17198.4857
2009-01-15 13:30:00,49.99,50.14,49.92,50.02,24229.313142239047,33.2265,33.3262,33.1799,33.2464,24229.3131
2009-01-15 13:35:00,50.02,50.51,50.01,50.48,37966.46836127636,33.2464,33.5721,33.2398,33.5521,37966.4684
2009-01-15 13:40:00,50.45,50.54,50.35,50.42,16982.152514872905,33.5322,33.592,33.4657,33.5123,16982.1525
2009-01-15 13:45:00,50.42,50.42,50.22,50.38,32233.63980530016,33.5123,33.5123,33.3793,33.4857,32233.6398
2009-01-15 13:50:00,50.36,50.76,50.33,50.68,49432.12547322877,33.4724,33.7383,33.4524,33.6851,49432.1255
2009-01-15 13:55:00,50.68,51.0,50.6,50.93,30070.308274743104,33.6851,33.8978,33.6319,33.8512,30070.3083
2009-01-15 14:00:00,50.98,51.21,50.89,50.96,44780.9626825311,33.8845,34.0374,33.8247,33.8712,44780.9627
2009-01-15 14:05:00,50.97,51.34,50.97,51.15,50946.45754461871,33.8778,34.1238,33.8778,33.9975,50946.4575
2009-01-15 14:10:00,51.15,51.37,51.02,51.02,40237.96646836127,33.9975,34.1437,33.9111,33.9111,40237.9665
2009-01-15 14:15:00,51.0,51.28,51.0,51.19,32774.47268793943,33.8978,34.0839,33.8978,34.0241,32774.4727
2009-01-15 14:20:00,51.19,51.42,51.12,51.12,20551.64954029205,34.0241,34.1769,33.9775,33.9775,20551.6495
2009-01-15 14:25:00,51.11,51.59,51.01,51.47,41968.63169280692,33.9709,34.2899,33.9044,34.2102,41968.6317
2009-01-15 14:30:00,51.49,51.71,51.34,51.65,47160.62736614386,34.2235,34.3697,34.1238,34.3298,47160.6274
2009-01-15 14:35:00,51.66,51.68,51.47,51.61,39697.13358572201,34.3364,34.3497,34.2102,34.3032,39697.1336
2009-01-15 14:40:00,51.63,51.87,51.51,51.73,35911.30340724716,34.3165,34.476,34.2367,34.383,35911.3034
2009-01-15 14:45:00,51.75,52.07,51.72,51.81,46944.29421308816,34.3963,34.609,34.3763,34.4361,46944.2942
2009-01-15 14:50:00,51.86,52.03,51.61,51.63,30611.141157382368,34.4694,34.5824,34.3032,34.3165,30611.1412
2009-01-15 14:55:00,51.63,51.75,51.43,51.44,21525.148729042725,34.3165,34.3963,34.1836,34.1902,21525.1487
2009-01-15 15:00:00,51.44,51.79,51.44,51.55,31043.80746349378,34.1902,34.4229,34.1902,34.2633,31043.8075
2009-01-15 15:05:00,51.56,51.73,51.52,51.7,57111.952406706325,34.27,34.383,34.2434,34.363,57111.9524
2009-01-15 15:10:00,51.7,51.99,51.7,51.9,53434.28880475933,34.363,34.5558,34.363,34.496,53434.2888
2009-01-15 15:15:00,51.92,52.12,51.82,52.09,55489.453758788535,34.5093,34.6422,34.4428,34.6223,55489.4538
2009-01-15 15:20:00,52.1,52.16,51.8,51.8,43591.13034072472,34.6289,34.6688,34.4295,34.4295,43591.1303
2009-01-15 15:25:00,51.79,51.83,51.49,51.76,34721.471065440775,34.4229,34.4494,34.2235,34.4029,34721.4711
2009-01-15 15:30:00,51.75,51.77,51.25,51.43,56679.28610059492,34.3963,34.4096,34.0639,34.1836,56679.2861
2009-01-15 15:35:00,51.44,51.47,51.1,51.41,51595.45700378583,34.1902,34.2102,33.9642,34.1703,51595.457
2009-01-15 15:40:00,51.41,51.41,51.07,51.08,60356.94970254191,34.1703,34.1703,33.9443,33.9509,60356.9497
2009-01-15 15:45:00,51.09,51.38,50.99,51.21,72471.60627366144,33.9576,34.1503,33.8911,34.0374,72471.6063
2009-01-15 15:50:00,51.19,51.71,51.19,51.65,62412.11465657112,34.0241,34.3697,34.0241,34.3298,62412.1147
2009-01-15 15:55:00,51.65,51.96,51.49,51.83,98539.75121687398,34.3298,34.5358,34.2235,34.4494,98539.7512
2009-01-16 09:30:00,52.55,52.78,52.2,52.64,135857.22011898324,34.928,35.0809,34.6954,34.9878,135857.2201
2009-01-16 09:35:00,52.64,52.66,52.3,52.55,21308.81557598702,34.9878,35.0011,34.7618,34.928,21308.8156
2009-01-16 09:40:00,52.58,52.7,52.46,52.68,27690.64359113034,34.9479,35.0277,34.8682,35.0144,27690.6436
2009-01-16 09:45:00,52.69,53.15,52.69,52.96,53434.28880475933,35.0211,35.3268,35.0211,35.2005,53434.2888
2009-01-16 09:50:00,52.98,53.17,52.79,52.9,24445.64629529475,35.2138,35.3401,35.0875,35.1606,24445.6463
2009-01-16 09:55:00,52.91,53.05,52.65,52.96,16549.486208761493,35.1673,35.2603,34.9945,35.2005,16549.4862
2009-01-16 10:00:00,53.0,53.26,52.97,53.05,18712.81773931855,35.2271,35.3999,35.2072,35.2603,18712.8177
2009-01-16 10:05:00,53.04,53.08,52.64,52.65,23796.646836127635,35.2537,35.2803,34.9878,34.9945,23796.6468
2009-01-16 10:10:00,52.67,52.71,52.3,52.56,32233.63980530016,35.0078,35.0343,34.7618,34.9346,32233.6398
2009-01-16 10:15:00,52.52,52.55,52.05,52.32,22282.314764737694,34.9081,34.928,34.5957,34.7751,22282.3148
2009-01-16 10:20:00,52.3,52.53,52.24,52.44,13845.32179556517,34.7618,34.9147,34.722,34.8549,13845.3218
2009-01-16 10:25:00,52.42,52.55,52.34,52.49,28988.64250946457,34.8416,34.928,34.7884,34.8881,28988.6425
2009-01-16 10:30:00,52.49,52.89,52.47,52.88,53326.12222823148,34.8881,35.154,34.8748,35.1473,53326.1222
2009-01-16 10:35:00,52.87,52.96,52.55,52.88,29313.14223904813,35.1407,35.2005,34.928,35.1473,29313.1422
2009-01-16 10:40:00,52.88,52.88,52.7,52.75,69226.60897782585,35.1473,35.1473,35.0277,35.0609,69226.609
2009-01-16 10:45:00,52.77,52.92,52.7,52.79,41211.46565711195,35.0742,35.1739,35.0277,35.0875,41211.4657
2009-01-16 10:50:00,52.76,52.98,52.7,52.93,56895.61925365062,35.0676,35.2138,35.0277,35.1806,56895.6193
2009-01-16 10:55:00,52.94,53.09,52.74,52.77,22714.981070849102,35.1872,35.2869,35.0543,35.0742,22714.9811
2009-01-16 11:00:00,52.73,53.01,52.66,52.88,25959.97836668469,35.0476,35.2337,35.0011,35.1473,25959.9784
2009-01-16 11:05:00,52.84,52.93,52.51,52.76,21092.48242293132,35.1208,35.1806,34.9014,35.0676,21092.4824
2009-01-16 11:10:00,52.74,52.76,52.47,52.6,25635.478637101136,35.0543,35.0676,34.8748,34.9612,25635.4786
2009-01-16 11:15:00,52.51,52.53,52.28,52.4,17847.485127095726,34.9014,34.9147,34.7485,34.8283,17847.4851
2009-01-16 11:20:00,52.42,52.65,52.31,52.65,10708.491076257436,34.8416,34.9945,34.7685,34.9945,10708.4911
2009-01-16 11:25:00,52.69,52.83,52.61,52.68,13520.82206598161,35.0211,35.1141,34.9679,35.0144,13520.8221
2009-01-16 11:30:00,52.65,52.71,52.19,52.19,29529.47539210384,34.9945,35.0343,34.6887,34.6887,29529.4754
2009-01-16 11:35:00,52.16,52.23,51.91,51.96,25851.81179015684,34.6688,34.7153,34.5026,34.5358,25851.8118
2009-01-16 11:40:00,51.96,52.26,51.94,52.18,24121.146565711195,34.5358,34.7352,34.5226,34.6821,24121.1466
2009-01-16 11:45:00,52.23,52.4,52.15,52.35,20335.316387236344,34.7153,34.8283,34.6621,34.7951,20335.3164
2009-01-16 11:50:00,52.34,52.46,52.08,52.12,20659.8161168199,34.7884,34.8682,34.6156,34.6422,20659.8161
2009-01-16 11:55:00,52.1,52.13,51.86,52.1,22823.14764737696,34.6289,34.6488,34.4694,34.6289,22823.1476
2009-01-16 12:00:00,52.1,52.36,52.07,52.28,27366.14386154678,34.6289,34.8017,34.609,34.7485,27366.1439
2009-01-16 12:05:00,52.31,52.35,52.11,52.11,34072.47160627366,34.7685,34.7951,34.6355,34.6355,34072.4716
2009-01-16 12:10:00,52.1,52.2,52.07,52.13,21416.98215251488,34.6289,34.6954,34.609,34.6488,21416.9822
2009-01-16 12:15:00,52.13,52.15,51.79,51.86,28880.475932936723,34.6488,34.6621,34.4229,34.4694,28880.4759
2009-01-16 12:20:00,51.85,51.86,51.46,51.57,47917.79340183883,34.4627,34.4694,34.2035,34.2766,47917.7934
2009-01-16 12:25:00,51.56,51.61,51.44,51.5,29853.9751216874,34.27,34.3032,34.1902,34.2301,29853.9751
2009-01-16 12:30:00,51.49,51.57,51.26,51.29,54515.95457003786,34.2235,34.2766,34.0706,34.0905,54515.9546
2009-01-16 12:35:00,51.29,51.29,51.07,51.28,58301.78474851271,34.0905,34.0905,33.9443,34.0839,58301.7847
2009-01-16 12:40:00,51.28,51.29,51.03,51.07,66306.11141157382,34.0839,34.0905,33.9177,33.9443,66306.1114
2009-01-16 12:45:00,51.06,51.2,51.02,51.14,34721.471065440775,33.9377,34.0307,33.9111,33.9908,34721.4711
2009-01-16 12:50:00,51.15,51.26,51.1,51.2,41103.2990805841,33.9975,34.0706,33.9642,34.0307,41103.2991
2009-01-16 12:55:00,51.2,51.23,51.11,51.16,23472.14710654408,34.0307,34.0506,33.9709,34.0041,23472.1471
2009-01-16 13:00:00,51.16,51.35,51.16,51.23,62952.94753921039,34.0041,34.1304,34.0041,34.0506,62952.9475
2009-01-16 13:05:00,51.22,51.24,51.11,51.2,27474.31043807464,34.044,34.0573,33.9709,34.0307,27474.3104
2009-01-16 13:10:00,51.19,51.33,51.13,51.19,23472.14710654408,34.0241,34.1171,33.9842,34.0241,23472.1471
2009-01-16 13:15:00,51.15,51.26,51.13,51.25,25419.145484045428,33.9975,34.0706,33.9842,34.0639,25419.1455
2009-01-16 13:20:00,51.27,51.32,51.14,51.22,19686.316928069227,34.0772,34.1105,33.9908,34.044,19686.3169
2009-01-16 13:25:00,51.19,51.31,51.12,51.25,31476.4737696052,34.0241,34.1038,33.9775,34.0639,31476.4738
2009-01-16 13:30:00,51.28,51.38,51.17,51.32,59924.2833964305,34.0839,34.1503,34.0108,34.1105,59924.2834
2009-01-16 13:35:00,51.32,51.42,51.27,51.28,48999.45916711736,34.1105,34.1769,34.0772,34.0839,48999.4592
2009-01-16 13:40:00,51.28,51.38,51.24,51.31,46619.79448350459,34.0839,34.1503,34.0573,34.1038,46619.7945
2009-01-16 13:45:00,51.3,51.3,51.17,51.22,23039.480800432662,34.0972,34.0972,34.0108,34.044,23039.4808
2009-01-16 13:50:00,51.21,51.36,51.11,51.19,31584.640346133045,34.0374,34.1371,33.9709,34.0241,31584.6403
2009-01-16 13:55:00,51.2,51.37,51.19,51.34,32017.306652244457,34.0307,34.1437,34.0241,34.1238,32017.3067
2009-01-16 14:00:00,51.32,51.47,51.25,51.41,38290.968090859926,34.1105,34.2102,34.0639,34.1703,38290.9681
2009-01-16 14:05:00,51.42,51.6,51.38,51.49,71281.77393185506,34.1769,34.2966,34.1503,34.2235,71281.7739
2009-01-16 14:10:00,51.51,51.59,51.47,51.52,32990.80584099513,34.2367,34.2899,34.2102,34.2434,32990.8058
2009-01-16 14:15:00,51.53,51.6,51.31,51.43,36127.63656030287,34.25,34.2966,34.1038,34.1836,36127.6366
2009-01-16 14:20:00,51.41,51.65,51.31,51.63,23688.480259599783,34.1703,34.3298,34.1038,34.3165,23688.4803
2009-01-16 14:25:00,51.63,51.89,51.63,51.86,27582.47701460249,34.3165,34.4893,34.3165,34.4694,27582.477
2009-01-16 14:30:00,51.86,52.1,51.74,51.9,37101.135749053545,34.4694,34.6289,34.3896,34.496,37101.1357
2009-01-16 14:35:00,51.9,52.16,51.89,51.99,35803.136830719304,34.496,34.6688,34.4893,34.5558,35803.1368
2009-01-16 14:40:00,52.0,52.22,51.74,51.98,30394.808004326664,34.5624,34.7087,34.3896,34.5491,30394.808
2009-01-16 14:45:00,51.94,52.2,51.89,52.2,35370.470524607896,34.5226,34.6954,34.4893,34.6954,35370.4705
2009-01-16 14:50:00,52.2,52.29,52.11,52.18,33964.30502974581,34.6954,34.7552,34.6355,34.6821,33964.305
2009-01-16 14:55:00,52.12,52.34,52.04,52.31,21200.648999459165,34.6422,34.7884,34.589,34.7685,21200.649
2009-01-16 15:00:00,52.35,52.43,52.11,52.11,21416.98215251488,34.7951,34.8482,34.6355,34.6355,21416.9822
2009-01-16 15:05:00,52.14,52.54,52.12,52.45,34396.97133585722,34.6555,34.9214,34.6422,34.8615,34396.9713
2009-01-16 15:10:00,52.47,52.68,52.46,52.51,18712.81773931855,34.8748,35.0144,34.8682,34.9014,18712.8177
2009-01-16 15:15:00,52.52,52.72,52.49,52.58,20443.4829637642,34.9081,35.041,34.8881,34.9479,20443.483
2009-01-16 15:20:00,52.61,52.74,52.31,52.69,32990.80584099513,34.9679,35.0543,34.7685,35.0211,32990.8058
2009-01-16 15:25:00,52.72,52.78,52.29,52.29,33207.13899405084,35.041,35.0809,34.7552,34.7552,33207.139
2009-01-16 15:30:00,52.25,52.68,52.21,52.66,35803.136830719304,34.7286,35.0144,34.702,35.0011,35803.1368
2009-01-16 15:35:00,52.66,52.74,52.57,52.65,40129.79989183342,35.0011,35.0543,34.9413,34.9945,40129.7999
2009-01-16 15:40:00,52.66,52.77,52.55,52.72,57869.1184424013,35.0011,35.0742,34.928,35.041,57869.1184
2009-01-16 15:45:00,52.73,52.81,52.67,52.67,59924.2833964305,35.0476,35.1008,35.0078,35.0078,59924.2834
2009-01-16 15:50:00,52.69,52.78,52.58,52.76,95402.92049756624,35.0211,35.0809,34.9479,35.0676,95402.9205
2009-01-16 15:55:00,52.76,53.01,52.69,52.75,122444.56462952949,35.0676,35.2337,35.0211,35.0609,122444.5646
2009-01-20 09:30:00,52.59,52.7,51.84,52.1,65981.61168199027,34.9546,35.0277,34.4561,34.6289,65981.6117
2009-01-20 09:35:00,52.14,52.26,51.89,51.97,38074.63493780421,34.6555,34.7352,34.4893,34.5425,38074.6349
2009-01-20 09:40:00,51.96,52.07,51.53,51.54,49864.79177934018,34.5358,34.609,34.25,34.2567,49864.7918
2009-01-20 09:45:00,51.54,51.61,51.23,51.25,64034.613304488914,34.2567,34.3032,34.0506,34.0639,64034.6133
2009-01-20 09:50:00,51.28,51.28,50.77,50.86,46944.29421308816,34.0839,34.0839,33.7449,33.8047,46944.2942
2009-01-20 09:55:00,50.8,51.22,50.75,50.91,31909.1400757166,33.7648,34.044,33.7316,33.838,31909.1401
2009-01-20 10:00:00,50.94,50.94,50.37,50.69,48999.45916711736,33.8579,33.8579,33.479,33.6917,48999.4592
2009-01-20 10:05:00,50.68,50.86,50.6,50.83,42293.13142239048,33.6851,33.8047,33.6319,33.7848,42293.1314
2009-01-20 10:10:00,50.81,50.97,50.68,50.91,26717.144402379665,33.7715,33.8778,33.6851,33.838,26717.1444
2009-01-20 10:15:00,50.87,51.01,50.73,50.85,14926.9875608437,33.8114,33.9044,33.7183,33.7981,14926.9876
2009-01-20 10:20:00,50.88,51.01,50.76,50.79,15900.486749594374,33.818,33.9044,33.7383,33.7582,15900.4867
2009-01-20 10:25:00,50.76,50.99,50.64,50.92,15575.987020010816,33.7383,33.8911,33.6585,33.8446,15575.987
2009-01-20 10:30:00,50.95,51.01,50.76,50.83,65657.1119524067,33.8645,33.9044,33.7383,33.7848,65657.112
2009-01-20 10:35:00,50.84,50.86,50.41,50.53,60140.61654948621,33.7914,33.8047,33.5056,33.5854,60140.6165
2009-01-20 10:40:00,50.49,50.73,50.38,50.67,28664.14277988101,33.5588,33.7183,33.4857,33.6784,28664.1428
2009-01-20 10:45:00,50.67,50.76,50.49,50.63,14169.821525148727,33.6784,33.7383,33.5588,33.6518,14169.8215
2009-01-20 10:50:00,50.64,50.92,50.64,50.88,21092.48242293132,33.6585,33.8446,33.6585,33.818,21092.4824
2009-01-20 10:55:00,50.88,50.94,50.7,50.77,17847.485127095726,33.818,33.8579,33.6984,33.7449,17847.4851
2009-01-20 11:00:00,50.78,50.93,50.74,50.88,14602.48783126014,33.7515,33.8512,33.725,33.818,14602.4878
2009-01-20 11:05:00,50.84,50.86,50.65,50.65,9626.825310978908,33.7914,33.8047,33.6651,33.6651,9626.8253
2009-01-20 11:10:00,50.69,50.69,50.5,50.58,11573.82368848026,33.6917,33.6917,33.5654,33.6186,11573.8237
2009-01-20 11:15:00,50.56,50.59,50.44,50.49,16441.31963223364,33.6053,33.6253,33.5256,33.5588,16441.3196
2009-01-20 11:20:00,50.46,50.46,50.33,50.38,18063.81828015144,33.5389,33.5389,33.4524,33.4857,18063.8183
2009-01-20 11:25:00,50.38,50.53,50.34,50.39,21957.815035154137,33.4857,33.5854,33.4591,33.4923,21957.815
2009-01-20 11:30:00,50.44,50.76,50.43,50.7,27690.64359113034,33.5256,33.7383,33.5189,33.6984,27690.6436
2009-01-20 11:35:00,50.65,50.84,50.64,50.68,18820.984315846403,33.6651,33.7914,33.6585,33.6851,18820.9843
2009-01-20 11:40:00,50.71,50.75,50.63,50.66,20010.816657652784,33.705,33.7316,33.6518,33.6718,20010.8167
2009-01-20 11:45:00,50.64,50.68,50.51,50.58,20984.31584640346,33.6585,33.6851,33.5721,33.6186,20984.3158
2009-01-20 11:50:00,50.6,50.61,50.49,50.52,39156.30070308274,33.6319,33.6386,33.5588,33.5787,39156.3007
2009-01-20 11:55:00,50.54,50.54,50.14,50.18,48134.12655489454,33.592,33.592,33.3262,33.3527,48134.1266
2009-01-20 12:00:00,50.16,50.62,50.16,50.59,31476.4737696052,33.3395,33.6452,33.3395,33.6253,31476.4738
2009-01-20 12:05:00,50.61,50.63,50.28,50.46,18171.98485667929,33.6386,33.6518,33.4192,33.5389,18171.9849
2009-01-20 12:10:00,50.46,50.78,50.44,50.76,24121.146565711195,33.5389,33.7515,33.5256,33.7383,24121.1466
2009-01-20 12:15:00,50.76,50.78,50.51,50.53,28015.14332071389,33.7383,33.7515,33.5721,33.5854,28015.1433
2009-01-20 12:20:00,50.49,50.49,50.33,50.41,10816.657652785289,33.5588,33.5588,33.4524,33.5056,10816.6577
2009-01-20 12:25:00,50.41,50.46,50.1,50.18,21849.648458626285,33.5056,33.5389,33.2996,33.3527,21849.6485
2009-01-20 12:30:00,50.18,50.51,50.15,50.51,9518.658734451054,33.3527,33.5721,33.3328,33.5721,9518.6587
2009-01-20 12:35:00,50.49,50.55,50.39,50.47,14710.654407787992,33.5588,33.5987,33.4923,33.5455,14710.6544
2009-01-20 12:40:00,50.46,50.81,50.36,50.78,19578.15035154137,33.5389,33.7715,33.4724,33.7515,19578.1504
2009-01-20 12:45:00,50.79,50.94,50.56,50.63,9085.992428339645,33.7582,33.8579,33.6053,33.6518,9085.9924
2009-01-20 12:50:00,50.63,50.7,50.48,50.54,10816.657652785289,33.6518,33.6984,33.5521,33.592,10816.6577
2009-01-20 12:55:00,50.5,50.63,50.42,50.51,7247.160627366144,33.5654,33.6518,33.5123,33.5721,7247.1606
2009-01-20 13:00:00,50.46,50.81,50.46,50.71,12763.656030286642,33.5389,33.7715,33.5389,33.705,12763.656
2009-01-20 13:05:00,50.67,50.75,50.47,50.47,10600.324499729582,33.6784,33.7316,33.5455,33.5455,10600.3245
2009-01-20 13:10:00,50.47,50.47,50.2,50.22,15792.320173066522,33.5455,33.5455,33.366,33.3793,15792.3202
2009-01-20 13:15:00,50.23,50.29,50.08,50.12,40021.63331530557,33.386,33.4259,33.2863,33.3129,40021.6333
2009-01-20 13:20:00,50.12,50.22,50.02,50.22,23904.813412655487,33.3129,33.3793,33.2464,33.3793,23904.8134
2009-01-20 13:25:00,50.17,50.29,50.17,50.18,12330.98972417523,33.3461,33.4259,33.3461,33.3527,12330.9897
2009-01-20 13:30:00,50.18,50.18,49.88,49.92,32666.306111411574,33.3527,33.3527,33.1534,33.1799,32666.3061
2009-01-20 13:35:00,49.9,49.98,49.84,49.96,27582.47701460249,33.1666,33.2198,33.1268,33.2065,27582.477
2009-01-20 13:40:00,49.97,50.05,49.91,50.01,6273.661438615468,33.2132,33.2663,33.1733,33.2398,6273.6614
2009-01-20 13:45:00,50.01,50.01,49.68,49.68,23039.480800432662,33.2398,33.2398,33.0204,33.0204,23039.4808
2009-01-20 13:50:00,49.68,49.77,49.63,49.69,22606.814494321254,33.0204,33.0802,32.9872,33.0271,22606.8145
2009-01-20 13:55:00,49.63,49.78,49.49,49.53,43050.29745808545,32.9872,33.0869,32.8941,32.9207,43050.2975
2009-01-20 14:00:00,49.49,49.52,49.29,49.45,68577.60951865873,32.8941,32.9141,32.7612,32.8675,68577.6095
2009-01-20 14:05:00,49.5,49.57,49.34,49.37,32017.306652244457,32.9008,32.9473,32.7944,32.8144,32017.3067
2009-01-20 14:10:00,49.35,49.41,49.29,49.29,30611.141157382368,32.8011,32.841,32.7612,32.7612,30611.1412
2009-01-20 14:15:00,49.31,49.44,49.17,49.24,34180.638182801515,32.7745,32.8609,32.6814,32.728,34180.6382
2009-01-20 14:20:00,49.22,49.24,48.98,49.06,35803.136830719304,32.7147,32.728,32.5552,32.6083,35803.1368
2009-01-20 14:25:00,49.08,49.4,49.05,49.35,16008.653326122228,32.6216,32.8343,32.6017,32.8011,16008.6533
2009-01-20 14:30:00,49.34,49.44,49.26,49.44,28988.64250946457,32.7944,32.8609,32.7413,32.8609,28988.6425
2009-01-20 14:35:00,49.43,49.57,49.37,49.47,20767.98269334776,32.8543,32.9473,32.8144,32.8808,20767.9827
2009-01-20 14:40:00,49.43,49.57,49.35,49.37,27149.81070849108,32.8543,32.9473,32.8011,32.8144,27149.8107
2009-01-20 14:45:00,49.36,49.46,49.2,49.35,31476.4737696052,32.8077,32.8742,32.7014,32.8011,31476.4738
2009-01-20 14:50:00,49.38,49.5,49.22,49.5,24012.979989183343,32.821,32.9008,32.7147,32.9008,24012.98
2009-01-20 14:55:00,49.45,49.45,49.08,49.16,28988.64250946457,32.8675,32.8675,32.6216,32.6748,28988.6425
2009-01-20 15:00:00,49.15,49.2,49.05,49.17,41211.46565711195,32.6681,32.7014,32.6017,32.6814,41211.4657
2009-01-20 15:05:00,49.14,49.27,49.0,49.0,28772.30935640887,32.6615,32.7479,32.5684,32.5684,28772.3094
2009-01-20 15:10:00,49.02,49.18,48.99,49.01,28772.30935640887,32.5817,32.6881,32.5618,32.5751,28772.3094
2009-01-20 15:15:00,49.0,49.05,48.8,49.04,46619.79448350459,32.5684,32.6017,32.4355,32.595,46619.7945
2009-01-20 15:20:00,49.06,49.21,48.91,48.99,43266.630611141154,32.6083,32.708,32.5086,32.5618,43266.6306
2009-01-20 15:25:00,48.96,49.29,48.95,49.08,39805.30016224986,32.5419,32.7612,32.5352,32.6216,39805.3002
2009-01-20 15:30:00,49.09,49.44,48.97,49.29,66738.77771768524,32.6283,32.8609,32.5485,32.7612,66738.7777
2009-01-20 15:35:00,49.3,49.46,48.94,48.99,89670.09194159004,32.7678,32.8742,32.5286,32.5618,89670.0919
2009-01-20 15:40:00,49.01,49.03,48.85,48.97,102001.08166576528,32.5751,32.5884,32.4687,32.5485,102001.0817
2009-01-20 15:45:00,48.97,49.26,48.85,49.26,81124.93239588967,32.5485,32.7413,32.4687,32.7413,81124.9324
2009-01-20 15:50:00,49.23,49.23,48.79,48.79,82639.2644672796,32.7213,32.7213,32.4289,32.4289,82639.2645
2009-01-20 15:55:00,48.81,48.81,48.63,48.67,112817.73931855056,32.4422,32.4422,32.3225,32.3491,112817.7393
2009-01-21 09:30:00,46.31,48.37,46.3,47.86,120822.06598161168,30.7805,32.1497,30.7739,31.8107,120822.066
2009-01-21 09:35:00,47.81,48.69,47.45,48.42,104921.5792320173,31.7775,32.3624,31.5382,32.1829,104921.5792
2009-01-21 09:40:00,48.41,48.44,47.54,47.67,65981.61168199027,32.1763,32.1962,31.598,31.6844,65981.6117
2009-01-21 09:45:00,47.69,47.95,47.52,47.86,61654.94862087615,31.6977,31.8706,31.5847,31.8107,61654.9486
2009-01-21 09:50:00,47.82,47.85,47.43,47.85,83288.26392644673,31.7841,31.8041,31.5249,31.8041,83288.2639
2009-01-21 09:55:00,47.86,47.94,47.49,47.57,73445.10546241212,31.8107,31.8639,31.5648,31.618,73445.1055
2009-01-21 10:00:00,47.59,48.32,47.54,48.31,102866.4142779881,31.6313,32.1165,31.598,32.1098,102866.4143
2009-01-21 10:05:00,48.31,48.56,48.31,48.45,99837.75013520822,32.1098,32.276,32.1098,32.2029,99837.7501
2009-01-21 10:10:00,48.45,48.67,48.38,48.51,83720.93023255814,32.2029,32.3491,32.1564,32.2428,83720.9302
2009-01-21 10:15:00,48.5,49.06,48.26,49.01,67604.11032990806,32.2361,32.6083,32.0766,32.5751,67604.1103
2009-01-21 10:20:00,48.98,49.11,48.8,48.96,59924.2833964305,32.5552,32.6416,32.4355,32.5419,59924.2834
2009-01-21 10:25:00,48.99,48.99,48.24,48.31,62520.28123309897,32.5618,32.5618,32.0633,32.1098,62520.2812
2009-01-21 10:30:00,48.32,48.6,47.82,47.96,108707.40941049215,32.1165,32.3026,31.7841,31.8772,108707.4094
2009-01-21 10:35:00,47.96,48.04,47.56,47.97,63818.2801514332,31.8772,31.9304,31.6113,31.8838,63818.2802
2009-01-21 10:40:00,47.97,48.0,47.3,47.44,54515.95457003786,31.8838,31.9038,31.4385,31.5316,54515.9546
2009-01-21 10:45:00,47.46,47.94,47.4,47.58,44889.12925905895,31.5449,31.8639,31.505,31.6246,44889.1293
2009-01-21 10:50:00,47.59,47.67,47.31,47.53,66414.27798810168,31.6313,31.6844,31.4452,31.5914,66414.278
2009-01-21 10:55:00,47.55,47.57,46.96,47.0,58085.451595457,31.6047,31.618,31.2125,31.2391,58085.4516
2009-01-21 11:00:00,47.0,47.41,46.95,47.33,35262.30394808004,31.2391,31.5116,31.2059,31.4585,35262.3039
2009-01-21 11:05:00,47.35,47.61,47.33,47.53,56354.78637101135,31.4718,31.6446,31.4585,31.5914,56354.7864
2009-01-21 11:10:00,47.5,47.75,47.43,47.67,66414.27798810168,31.5715,31.7376,31.5249,31.6844,66414.278
2009-01-21 11:15:00,47.63,47.9,47.59,47.88,37209.3023255814,31.6579,31.8373,31.6313,31.824,37209.3023
2009-01-21 11:20:00,47.88,48.24,47.83,48.11,24445.64629529475,31.824,32.0633,31.7908,31.9769,24445.6463
2009-01-21 11:25:00,48.11,48.14,47.85,48.06,22390.48134126555,31.9769,31.9968,31.8041,31.9437,22390.4813
2009-01-21 11:30:00,48.09,48.14,47.87,48.0,34180.638182801515,31.9636,31.9968,31.8174,31.9038,34180.6382
2009-01-21 11:35:00,48.0,48.18,47.8,47.97,29853.9751216874,31.9038,32.0234,31.7709,31.8838,29853.9751
2009-01-21 11:40:00,47.94,48.43,47.9,48.35,34829.63764196863,31.8639,32.1896,31.8373,32.1364,34829.6376
2009-01-21 11:45:00,48.31,48.32,47.99,48.13,39156.30070308274,32.1098,32.1165,31.8971,31.9902,39156.3007
2009-01-21 11:50:00,48.14,48.41,48.09,48.31,36127.63656030287,31.9968,32.1763,31.9636,32.1098,36127.6366
2009-01-21 11:55:00,48.31,48.34,47.95,48.06,23147.64737696052,32.1098,32.1298,31.8706,31.9437,23147.6474
2009-01-21 12:00:00,48.06,48.09,47.93,47.97,15467.820443482964,31.9437,31.9636,31.8573,31.8838,15467.8204
2009-01-21 12:05:00,47.94,48.43,47.85,48.4,20984.31584640346,31.8639,32.1896,31.8041,32.1697,20984.3158
2009-01-21 12:10:00,48.36,48.67,48.34,48.51,27149.81070849108,32.1431,32.3491,32.1298,32.2428,27149.8107
2009-01-21 12:15:00,48.53,48.67,48.25,48.26,34288.80475932937,32.2561,32.3491,32.07,32.0766,34288.8048
2009-01-21 12:20:00,48.24,48.44,48.11,48.14,20984.31584640346,32.0633,32.1962,31.9769,31.9968,20984.3158
2009-01-21 12:25:00,48.14,48.21,48.0,48.21,24661.97944835046,31.9968,32.0434,31.9038,32.0434,24661.9794
2009-01-21 12:30:00,48.22,48.56,48.15,48.37,27149.81070849108,32.05,32.276,32.0035,32.1497,27149.8107
2009-01-21 12:35:00,48.37,48.43,48.13,48.16,22823.14764737696,32.1497,32.1896,31.9902,32.0101,22823.1476
2009-01-21 12:40:00,48.17,48.52,48.17,48.26,18063.81828015144,32.0168,32.2494,32.0168,32.0766,18063.8183
2009-01-21 12:45:00,48.3,48.31,48.1,48.23,21633.315305570577,32.1032,32.1098,31.9703,32.0567,21633.3153
2009-01-21 12:50:00,48.2,48.26,48.13,48.26,10167.658193618172,32.0367,32.0766,31.9902,32.0766,10167.6582
2009-01-21 12:55:00,48.27,48.77,48.2,48.75,21525.148729042725,32.0832,32.4156,32.0367,32.4023,21525.1487
2009-01-21 13:00:00,48.71,48.87,48.67,48.69,13088.1557598702,32.3757,32.482,32.3491,32.3624,13088.1558
2009-01-21 13:05:00,48.7,49.0,48.7,48.92,40778.79935100054,32.369,32.5684,32.369,32.5153,40778.7994
2009-01-21 13:10:00,48.92,48.93,48.67,48.67,27582.47701460249,32.5153,32.5219,32.3491,32.3491,27582.477
2009-01-21 13:15:00,48.67,48.79,48.61,48.76,36019.469983775016,32.3491,32.4289,32.3092,32.4089,36019.47
2009-01-21 13:20:00,48.75,48.84,48.65,48.75,33423.47214710654,32.4023,32.4621,32.3358,32.4023,33423.4721
2009-01-21 13:25:00,48.77,48.8,48.38,48.48,32125.47322877231,32.4156,32.4355,32.1564,32.2228,32125.4732
2009-01-21 13:30:00,48.49,49.0,48.45,49.0,33315.30557057869,32.2295,32.5684,32.2029,32.5684,33315.3056
2009-01-21 13:35:00,48.96,49.25,48.89,48.94,34396.97133585722,32.5419,32.7346,32.4953,32.5286,34396.9713
2009-01-21 13:40:00,48.97,49.16,48.92,48.96,22065.98161168199,32.5485,32.6748,32.5153,32.5419,22065.9816
2009-01-21 13:45:00,48.99,49.17,48.95,49.07,15575.987020010816,32.5618,32.6814,32.5352,32.615,15575.987
2009-01-21 13:50:00,49.09,49.12,48.97,49.02,18929.15089237425,32.6283,32.6482,32.5485,32.5817,18929.1509
2009-01-21 13:55:00,49.01,49.18,48.85,49.16,58842.61763115197,32.5751,32.6881,32.4687,32.6748,58842.6176
2009-01-21 14:00:00,49.15,49.17,48.72,48.92,25310.978907517576,32.6681,32.6814,32.3823,32.5153,25310.9789
2009-01-21 14:05:00,48.94,49.05,48.69,48.71,21525.148729042725,32.5286,32.6017,32.3624,32.3757,21525.1487
2009-01-21 14:10:00,48.71,49.04,48.71,48.94,31800.97349918875,32.3757,32.595,32.3757,32.5286,31800.9735
2009-01-21 14:15:00,49.01,49.2,48.84,49.03,31800.97349918875,32.5751,32.7014,32.4621,32.5884,31800.9735
2009-01-21 14:20:00,49.05,49.11,48.86,48.97,32017.306652244457,32.6017,32.6416,32.4754,32.5485,32017.3067
2009-01-21 14:25:00,49.0,49.24,48.99,49.24,34829.63764196863,32.5684,32.728,32.5618,32.728,34829.6376
2009-01-21 14:30:00,49.23,49.6,49.19,49.57,26500.81124932396,32.7213,32.9672,32.6947,32.9473,26500.8112
2009-01-21 14:35:00,49.57,49.59,49.32,49.38,23472.14710654408,32.9473,32.9606,32.7811,32.821,23472.1471
2009-01-21 14:40:00,49.36,49.48,49.21,49.25,20659.8161168199,32.8077,32.8875,32.708,32.7346,20659.8161
2009-01-21 14:45:00,49.25,49.63,49.15,49.37,47268.79394267171,32.7346,32.9872,32.6681,32.8144,47268.7939
2009-01-21 14:50:00,49.34,49.43,49.28,49.28,17306.65224445646,32.7944,32.8543,32.7546,32.7546,17306.6522
2009-01-21 14:55:00,49.3,49.46,49.22,49.31,42184.96484586263,32.7678,32.8742,32.7147,32.7745,42184.9648
2009-01-21 15:00:00,49.31,49.47,49.24,49.41,18604.6511627907,32.7745,32.8808,32.728,32.841,18604.6512
2009-01-21 15:05:00,49.43,49.7,49.41,49.7,31692.806922660897,32.8543,33.0337,32.841,33.0337,31692.8069
2009-01-21 15:10:00,49.71,49.81,49.56,49.68,34072.47160627366,33.0404,33.1068,32.9407,33.0204,34072.4716
2009-01-21 15:15:00,49.68,49.79,49.53,49.77,50513.7912385073,33.0204,33.0935,32.9207,33.0802,50513.7912
2009-01-21 15:20:00,49.73,49.74,49.41,49.47,39913.46673877772,33.0537,33.0603,32.841,32.8808,39913.4667
2009-01-21 15:25:00,49.47,49.52,49.19,49.48,34505.13791238507,32.8808,32.9141,32.6947,32.8875,34505.1379
2009-01-21 15:30:00,49.49,49.59,49.31,49.57,58085.451595457,32.8941,32.9606,32.7745,32.9473,58085.4516
2009-01-21 15:35:00,49.58,49.78,49.49,49.68,66414.27798810168,32.954,33.0869,32.8941,33.0204,66414.278
2009-01-21 15:40:00,49.67,49.86,49.58,49.78,48891.2925905895,33.0138,33.1401,32.954,33.0869,48891.2926
2009-01-21 15:45:00,49.81,49.94,49.65,49.82,60032.44997295836,33.1068,33.1932,33.0005,33.1135,60032.45
2009-01-21 15:50:00,49.81,50.04,49.78,49.88,74526.77122769064,33.1068,33.2597,33.0869,33.1534,74526.7712
2009-01-21 15:55:00,49.9,50.13,49.88,50.09,105029.74580854517,33.1666,33.3195,33.1534,33.2929,105029.7458
2009-01-22 09:30:00,48.46,48.54,47.42,48.06,146241.2114656571,32.2095,32.2627,31.5183,31.9437,146241.2115
2009-01-22 09:35:00,48.06,48.55,47.75,48.5,73228.77230935641,31.9437,32.2693,31.7376,32.2361,73228.7723
2009-01-22 09:40:00,48.51,48.99,48.23,48.65,51162.79069767442,32.2428,32.5618,32.0567,32.3358,51162.7907
2009-01-22 09:45:00,48.63,48.76,48.26,48.26,65873.44510546241,32.3225,32.4089,32.0766,32.0766,65873.4451
2009-01-22 09:50:00,48.25,48.52,47.96,48.52,66846.94429421308,32.07,32.2494,31.8772,32.2494,66846.9443
2009-01-22 09:55:00,48.48,48.56,48.21,48.3,73877.77176852353,32.2228,32.276,32.0434,32.1032,73877.7718
2009-01-22 10:00:00,48.31,48.57,48.25,48.35,39480.80043266631,32.1098,32.2826,32.07,32.1364,39480.8004
2009-01-22 10:05:00,48.4,48.55,48.26,48.47,62195.78150351541,32.1697,32.2693,32.0766,32.2162,62195.7815
2009-01-22 10:10:00,48.46,48.52,48.36,48.42,40778.79935100054,32.2095,32.2494,32.1431,32.1829,40778.7994
2009-01-22 10:15:00,48.39,48.48,48.14,48.47,34829.63764196863,32.163,32.2228,31.9968,32.2162,34829.6376
2009-01-22 10:20:00,48.48,48.57,48.17,48.17,40129.79989183342,32.2228,32.2826,32.0168,32.0168,40129.7999
2009-01-22 10:25:00,48.18,48.4,48.08,48.32,46078.96160086533,32.0234,32.1697,31.957,32.1165,46078.9616
2009-01-22 10:30:00,48.32,48.32,47.88,47.9,69659.27528393726,32.1165,32.1165,31.824,31.8373,69659.2753
2009-01-22 10:35:00,47.93,48.2,47.82,48.14,55164.95402920497,31.8573,32.0367,31.7841,31.9968,55164.954
2009-01-22 10:40:00,48.09,48.24,47.97,48.15,39372.633856138455,31.9636,32.0633,31.8838,32.0035,39372.6339
2009-01-22 10:45:00,48.16,48.23,47.98,48.16,25094.64575446187,32.0101,32.0567,31.8905,32.0101,25094.6458
2009-01-22 10:50:00,48.13,48.23,47.98,48.1,27366.14386154678,31.9902,32.0567,31.8905,31.9703,27366.1439
2009-01-22 10:55:00,48.06,48.11,47.67,47.67,57328.28555976203,31.9437,31.9769,31.6844,31.6844,57328.2856
2009-01-22 11:00:00,47.66,47.66,47.42,47.53,51703.62358031368,31.6778,31.6778,31.5183,31.5914,51703.6236
2009-01-22 11:05:00,47.53,47.53,47.24,47.45,56138.45321795565,31.5914,31.5914,31.3986,31.5382,56138.4532
2009-01-22 11:10:00,47.44,47.55,47.35,47.45,24229.313142239047,31.5316,31.6047,31.4718,31.5382,24229.3131
2009-01-22 11:15:00,47.45,47.62,47.34,47.42,43482.96376419686,31.5382,31.6512,31.4651,31.5183,43482.9638
2009-01-22 11:20:00,47.42,47.45,47.14,47.43,35803.136830719304,31.5183,31.5382,31.3322,31.5249,35803.1368
2009-01-22 11:25:00,47.45,47.55,47.2,47.2,53326.12222823148,31.5382,31.6047,31.3721,31.3721,53326.1222
2009-01-22 11:30:00,47.21,47.38,47.17,47.36,29421.308815575987,31.3787,31.4917,31.3521,31.4784,29421.3088
2009-01-22 11:35:00,47.4,47.42,47.1,47.17,22714.981070849102,31.505,31.5183,31.3056,31.3521,22714.9811
2009-01-22 11:40:00,47.18,47.25,46.94,47.01,25851.81179015684,31.3588,31.4053,31.1992,31.2458,25851.8118
2009-01-22 11:45:00,47.04,47.27,47.03,47.2,11898.323418063816,31.2657,31.4186,31.2591,31.3721,11898.3234
2009-01-22 11:50:00,47.2,47.21,47.07,47.09,50513.7912385073,31.3721,31.3787,31.2856,31.2989,50513.7912
2009-01-22 11:55:00,47.09,47.13,46.84,46.9,54191.454840454295,31.2989,31.3255,31.1328,31.1727,54191.4548
2009-01-22 12:00:00,46.95,47.15,46.94,46.96,37858.30178474851,31.2059,31.3388,31.1992,31.2125,37858.3018
2009-01-22 12:05:00,46.99,47.3,46.98,47.21,31043.80746349378,31.2325,31.4385,31.2258,31.3787,31043.8075
2009-01-22 12:10:00,47.22,47.31,47.15,47.23,19145.484045429963,31.3853,31.4452,31.3388,31.392,19145.484
2009-01-22 12:15:00,47.25,47.44,47.19,47.42,19794.48350459708,31.4053,31.5316,31.3654,31.5183,19794.4835
2009-01-22 12:20:00,47.42,47.53,47.33,47.5,51487.290427257976,31.5183,31.5914,31.4585,31.5715,51487.2904
2009-01-22 12:25:00,47.5,47.65,47.41,47.61,18929.15089237425,31.5715,31.6712,31.5116,31.6446,18929.1509
2009-01-22 12:30:00,47.63,47.7,47.52,47.69,24553.812871822607,31.6579,31.7044,31.5847,31.6977,24553.8129
2009-01-22 12:35:00,47.69,47.79,47.61,47.63,18063.81828015144,31.6977,31.7642,31.6446,31.6579,18063.8183
2009-01-22 12:40:00,47.63,47.69,47.49,47.65,30611.141157382368,31.6579,31.6977,31.5648,31.6712,30611.1412
2009-01-22 12:45:00,47.59,47.93,47.54,47.84,19037.317468902107,31.6313,31.8573,31.598,31.7974,19037.3175
2009-01-22 12:50:00,47.87,47.87,47.62,47.75,31800.97349918875,31.8174,31.8174,31.6512,31.7376,31800.9735
2009-01-22 12:55:00,47.76,47.9,47.57,47.59,33207.13899405084,31.7443,31.8373,31.618,31.6313,33207.139
2009-01-22 13:00:00,47.57,47.9,47.57,47.83,16873.98593834505,31.618,31.8373,31.618,31.7908,16873.9859
2009-01-22 13:05:00,47.85,47.93,47.59,47.59,23147.64737696052,31.8041,31.8573,31.6313,31.6313,23147.6474
2009-01-22 13:10:00,47.57,47.6,47.46,47.55,42293.13142239048,31.618,31.6379,31.5449,31.6047,42293.1314
2009-01-22 13:15:00,47.56,47.72,47.56,47.65,19361.817198485667,31.6113,31.7177,31.6113,31.6712,19361.8172
2009-01-22 13:20:00,47.67,47.68,47.4,47.56,36668.46944294213,31.6844,31.6911,31.505,31.6113,36668.4694
2009-01-22 13:25:00,47.56,47.87,47.53,47.61,17414.818820984314,31.6113,31.8174,31.5914,31.6446,17414.8188
2009-01-22 13:30:00,47.61,47.61,47.4,47.43,23363.980530016222,31.6446,31.6446,31.505,31.5249,23363.9805
2009-01-22 13:35:00,47.45,47.73,47.45,47.62,13088.1557598702,31.5382,31.7243,31.5382,31.6512,13088.1558
2009-01-22 13:40:00,47.58,47.75,47.5,47.5,25851.81179015684,31.6246,31.7376,31.5715,31.5715,25851.8118
2009-01-22 13:45:00,47.45,48.06,47.45,47.89,24878.312601406164,31.5382,31.9437,31.5382,31.8307,24878.3126
2009-01-22 13:50:00,47.89,48.14,47.81,47.97,19902.65008112493,31.8307,31.9968,31.7775,31.8838,19902.6501
2009-01-22 13:55:00,47.98,48.07,47.82,48.07,23796.646836127635,31.8905,31.9503,31.7841,31.9503,23796.6468
2009-01-22 14:00:00,48.06,48.26,47.87,48.18,31692.806922660897,31.9437,32.0766,31.8174,32.0234,31692.8069
2009-01-22 14:05:00,48.18,48.49,48.14,48.23,35586.8036776636,32.0234,32.2295,31.9968,32.0567,35586.8037
2009-01-22 14:10:00,48.24,48.49,48.18,48.35,31909.1400757166,32.0633,32.2295,32.0234,32.1364,31909.1401
2009-01-22 14:15:00,48.32,48.49,48.15,48.41,25743.645213628988,32.1165,32.2295,32.0035,32.1763,25743.6452
2009-01-22 14:20:00,48.42,48.5,48.08,48.13,32125.47322877231,32.1829,32.2361,31.957,31.9902,32125.4732
2009-01-22 14:25:00,48.15,48.31,47.97,48.0,30178.47485127096,32.0035,32.1098,31.8838,31.9038,30178.4749
2009-01-22 14:30:00,48.0,48.14,47.79,47.9,25635.478637101136,31.9038,31.9968,31.7642,31.8373,25635.4786
2009-01-22 14:35:00,47.87,48.26,47.86,48.17,17955.65170362358,31.8174,32.0766,31.8107,32.0168,17955.6517
2009-01-22 14:40:00,48.18,48.26,47.87,47.89,31800.97349918875,32.0234,32.0766,31.8174,31.8307,31800.9735
2009-01-22 14:45:00,47.87,47.89,47.57,47.58,48674.9594375338,31.8174,31.8307,31.618,31.6246,48674.9594
2009-01-22 14:50:00,47.57,47.74,47.47,47.69,29421.308815575987,31.618,31.731,31.5515,31.6977,29421.3088
2009-01-22 14:55:00,47.72,47.9,47.55,47.9,28555.97620335316,31.7177,31.8373,31.6047,31.8373,28555.9762
2009-01-22 15:00:00,47.87,47.94,47.29,47.31,41752.29853975122,31.8174,31.8639,31.4319,31.4452,41752.2985
2009-01-22 15:05:00,47.29,47.44,47.18,47.33,42833.96430502975,31.4319,31.5316,31.3588,31.4585,42833.9643
2009-01-22 15:10:00,47.27,47.6,47.15,47.45,32449.972958355866,31.4186,31.6379,31.3388,31.5382,32449.973
2009-01-22 15:15:00,47.48,47.49,47.15,47.21,30286.641427798808,31.5582,31.5648,31.3388,31.3787,30286.6414
2009-01-22 15:20:00,47.2,47.51,47.09,47.4,25959.97836668469,31.3721,31.5781,31.2989,31.505,25959.9784
2009-01-22 15:25:00,47.47,47.79,47.45,47.64,29204.97566252028,31.5515,31.7642,31.5382,31.6645,29204.9757
2009-01-22 15:30:00,47.67,47.79,47.52,47.62,35586.8036776636,31.6844,31.7642,31.5847,31.6512,35586.8037
2009-01-22 15:35:00,47.62,47.69,47.34,47.42,41644.13196322336,31.6512,31.6977,31.4651,31.5183,41644.132
2009-01-22 15:40:00,47.42,48.21,47.42,48.1,41535.96538669551,31.5183,32.0434,31.5183,31.9703,41535.9654
2009-01-22 15:45:00,48.08,48.47,48.08,48.45,74743.10438074634,31.957,32.2162,31.957,32.2029,74743.1044
2009-01-22 15:50:00,48.46,48.48,48.03,48.07,70849.10762574364,32.2095,32.2228,31.9237,31.9503,70849.1076
2009-01-22 15:55:00,48.06,48.1,47.86,47.88,155543.53704705246,31.9437,31.9703,31.8107,31.824,155543.537
2009-01-23 09:30:00,47.4,47.48,46.34,46.72,23688.480259599783,31.505,31.5582,30.8004,31.053,23688.4803
2009-01-23 09:35:00,46.71,47.29,46.55,46.73,51162.79069767442,31.0464,31.4319,30.94,31.0597,51162.7907
2009-01-23 09:40:00,46.83,47.29,46.83,47.22,36343.96971335857,31.1261,31.4319,31.1261,31.3853,36343.9697
2009-01-23 09:45:00,47.28,47.4,47.14,47.19,23147.64737696052,31.4252,31.505,31.3322,31.3654,23147.6474
2009-01-23 09:50:00,47.2,47.65,47.12,47.65,33531.638723634394,31.3721,31.6712,31.3189,31.6712,33531.6387
2009-01-23 09:55:00,47.64,47.69,47.53,47.56,30394.808004326664,31.6645,31.6977,31.5914,31.6113,30394.808
2009-01-23 10:00:00,47.57,48.07,47.55,47.98,29637.64196863169,31.618,31.9503,31.6047,31.8905,29637.642
2009-01-23 10:05:00,47.95,47.95,47.61,47.78,29745.808545159543,31.8706,31.8706,31.6446,31.7576,29745.8085
2009-01-23 10:10:00,47.82,47.82,47.63,47.69,25202.812330989724,31.7841,31.7841,31.6579,31.6977,25202.8123
2009-01-23 10:15:00,47.77,47.94,47.76,47.82,22606.814494321254,31.7509,31.8639,31.7443,31.7841,22606.8145
2009-01-23 10:20:00,47.82,47.93,47.58,47.92,32666.306111411574,31.7841,31.8573,31.6246,31.8506,32666.3061
2009-01-23 10:25:00,47.92,47.94,47.7,47.77,16657.652785289345,31.8506,31.8639,31.7044,31.7509,16657.6528
2009-01-23 10:30:00,47.73,47.73,47.19,47.2,29745.808545159543,31.7243,31.7243,31.3654,31.3721,29745.8085
2009-01-23 10:35:00,47.2,47.38,47.15,47.15,23580.31368307193,31.3721,31.4917,31.3388,31.3388,23580.3137
2009-01-23 10:40:00,47.19,47.2,46.96,47.13,22498.6479177934,31.3654,31.3721,31.2125,31.3255,22498.6479
2009-01-23 10:45:00,47.12,47.22,46.96,47.21,20010.816657652784,31.3189,31.3853,31.2125,31.3787,20010.8167
2009-01-23 10:50:00,47.19,47.31,47.09,47.27,14277.98810167658,31.3654,31.4452,31.2989,31.4186,14277.9881
2009-01-23 10:55:00,47.25,47.27,47.19,47.2,13845.32179556517,31.4053,31.4186,31.3654,31.3721,13845.3218
2009-01-23 11:00:00,47.22,47.82,47.22,47.82,25851.81179015684,31.3853,31.7841,31.3853,31.7841,25851.8118
2009-01-23 11:05:00,47.75,47.81,47.57,47.72,18604.6511627907,31.7376,31.7775,31.618,31.7177,18604.6512
2009-01-23 11:10:00,47.71,47.94,47.6,47.94,24878.312601406164,31.711,31.8639,31.6379,31.8639,24878.3126
2009-01-23 11:15:00,47.93,48.11,47.92,48.0,31909.1400757166,31.8573,31.9769,31.8506,31.9038,31909.1401
2009-01-23 11:20:00,48.01,48.2,47.97,48.14,29421.308815575987,31.9104,32.0367,31.8838,31.9968,29421.3088
2009-01-23 11:25:00,48.12,48.19,47.99,48.0,26500.81124932396,31.9835,32.0301,31.8971,31.9038,26500.8112
2009-01-23 11:30:00,48.03,48.17,47.88,47.92,25527.312060573284,31.9237,32.0168,31.824,31.8506,25527.3121
2009-01-23 11:35:00,47.92,48.09,47.85,48.07,20118.98323418064,31.8506,31.9636,31.8041,31.9503,20118.9832
2009-01-23 11:40:00,48.08,48.37,48.06,48.18,42293.13142239048,31.957,32.1497,31.9437,32.0234,42293.1314
2009-01-23 11:45:00,48.18,48.22,48.07,48.22,16549.486208761493,32.0234,32.05,31.9503,32.05,16549.4862
2009-01-23 11:50:00,48.17,48.26,48.06,48.18,12330.98972417523,32.0168,32.0766,31.9437,32.0234,12330.9897
2009-01-23 11:55:00,48.18,48.18,47.77,47.87,14926.9875608437,32.0234,32.0234,31.7509,31.8174,14926.9876
2009-01-23 12:00:00,47.88,48.04,47.88,47.99,20227.14981070849,31.824,31.9304,31.824,31.8971,20227.1498
2009-01-23 12:05:00,47.98,48.08,47.94,47.98,17198.48566792861,31.8905,31.957,31.8639,31.8905,17198.4857
2009-01-23 12:10:00,47.99,48.27,47.99,48.23,22498.6479177934,31.8971,32.0832,31.8971,32.0567,22498.6479
2009-01-23 12:15:00,48.24,48.44,48.2,48.39,24445.64629529475,32.0633,32.1962,32.0367,32.163,24445.6463
2009-01-23 12:20:00,48.39,48.77,48.39,48.69,43482.96376419686,32.163,32.4156,32.163,32.3624,43482.9638
2009-01-23 12:25:00,48.69,48.79,48.56,48.67,22282.314764737694,32.3624,32.4289,32.276,32.3491,22282.3148
2009-01-23 12:30:00,48.66,48.66,48.39,48.41,21741.48188209843,32.3425,32.3425,32.163,32.1763,21741.4819
2009-01-23 12:35:00,48.41,48.43,48.21,48.24,18496.484586262843,32.1763,32.1896,32.0434,32.0633,18496.4846
2009-01-23 12:40:00,48.24,48.44,48.23,48.42,9734.99188750676,32.0633,32.1962,32.0567,32.1829,9734.9919
2009-01-23 12:45:00,48.39,48.73,48.39,48.67,14494.321254732287,32.163,32.389,32.163,32.3491,14494.3213
2009-01-23 12:50:00,48.67,48.84,48.53,48.54,10383.991346673878,32.3491,32.4621,32.2561,32.2627,10383.9913
2009-01-23 12:55:00,48.54,48.68,48.39,48.56,15143.320713899404,32.2627,32.3558,32.163,32.276,15143.3207
2009-01-23 13:00:00,48.55,49.0,48.46,49.0,25959.97836668469,32.2693,32.5684,32.2095,32.5684,25959.9784
2009-01-23 13:05:00,48.98,49.01,48.67,48.69,13628.988642509465,32.5552,32.5751,32.3491,32.3624,13628.9886
2009-01-23 13:10:00,48.69,49.04,48.69,48.92,19361.817198485667,32.3624,32.595,32.3624,32.5153,19361.8172
2009-01-23 13:15:00,48.83,49.21,48.82,49.17,18712.81773931855,32.4555,32.708,32.4488,32.6814,18712.8177
2009-01-23 13:20:00,49.17,49.21,48.94,49.0,16441.31963223364,32.6814,32.708,32.5286,32.5684,16441.3196
2009-01-23 13:25:00,48.99,49.19,48.94,48.94,20443.4829637642,32.5618,32.6947,32.5286,32.5286,20443.483
2009-01-23 13:30:00,48.97,49.18,48.9,49.16,24878.312601406164,32.5485,32.6881,32.502,32.6748,24878.3126
2009-01-23 13:35:00,49.15,49.35,49.15,49.24,19794.48350459708,32.6681,32.8011,32.6681,32.728,19794.4835
2009-01-23 13:40:00,49.24,49.37,49.13,49.24,32774.47268793943,32.728,32.8144,32.6549,32.728,32774.4727
2009-01-23 13:45:00,49.29,49.39,49.19,49.2,14169.821525148727,32.7612,32.8277,32.6947,32.7014,14169.8215
2009-01-23 13:50:00,49.2,49.23,48.95,49.12,24012.979989183343,32.7014,32.7213,32.5352,32.6482,24012.98
2009-01-23 13:55:00,49.09,49.42,49.02,49.41,23472.14710654408,32.6283,32.8476,32.5817,32.841,23472.1471
2009-01-23 14:00:00,49.42,49.46,49.16,49.19,24337.4797187669,32.8476,32.8742,32.6748,32.6947,24337.4797
2009-01-23 14:05:00,49.17,49.29,49.13,49.14,24878.312601406164,32.6814,32.7612,32.6549,32.6615,24878.3126
2009-01-23 14:10:00,49.19,49.19,48.89,48.9,23147.64737696052,32.6947,32.6947,32.4953,32.502,23147.6474
2009-01-23 14:15:00,48.9,49.02,48.82,49.02,14602.48783126014,32.502,32.5817,32.4488,32.5817,14602.4878
2009-01-23 14:20:00,48.93,49.29,48.86,49.29,11465.657111952409,32.5219,32.7612,32.4754,32.7612,11465.6571
2009-01-23 14:25:00,49.26,49.28,48.95,49.03,12330.98972417523,32.7413,32.7546,32.5352,32.5884,12330.9897
2009-01-23 14:30:00,49.02,49.06,48.66,48.67,34613.30448891292,32.5817,32.6083,32.3425,32.3491,34613.3045
2009-01-23 14:35:00,48.66,48.91,48.65,48.91,24553.812871822607,32.3425,32.5086,32.3358,32.5086,24553.8129
2009-01-23 14:40:00,48.91,48.91,48.66,48.77,30394.808004326664,32.5086,32.5086,32.3425,32.4156,30394.808
2009-01-23 14:45:00,48.74,49.0,48.7,48.83,26068.14494321255,32.3956,32.5684,32.369,32.4555,26068.1449
2009-01-23 14:50:00,48.83,48.83,48.5,48.54,39588.96700919416,32.4555,32.4555,32.2361,32.2627,39588.967
2009-01-23 14:55:00,48.51,48.62,48.31,48.5,28123.30989724175,32.2428,32.3159,32.1098,32.2361,28123.3099
2009-01-23 15:00:00,48.5,48.85,48.42,48.8,45646.29529475392,32.2361,32.4687,32.1829,32.4355,45646.2953
2009-01-23 15:05:00,48.8,48.8,48.38,48.38,33207.13899405084,32.4355,32.4355,32.1564,32.1564,33207.139
2009-01-23 15:10:00,48.38,48.72,48.31,48.61,43591.13034072472,32.1564,32.3823,32.1098,32.3092,43591.1303
2009-01-23 15:15:00,48.6,48.83,48.52,48.72,49215.79232017307,32.3026,32.4555,32.2494,32.3823,49215.7923
2009-01-23 15:20:00,48.72,48.87,48.67,48.82,32774.47268793943,32.3823,32.482,32.3491,32.4488,32774.4727
2009-01-23 15:25:00,48.84,48.9,48.54,48.54,34829.63764196863,32.4621,32.502,32.2627,32.2627,34829.6376
2009-01-23 15:30:00,48.54,48.61,48.38,48.55,51162.79069767442,32.2627,32.3092,32.1564,32.2693,51162.7907
2009-01-23 15:35:00,48.56,48.81,48.5,48.71,53001.62249864792,32.276,32.4422,32.2361,32.3757,53001.6225
2009-01-23 15:40:00,48.72,48.89,48.61,48.64,54299.62141698216,32.3823,32.4953,32.3092,32.3292,54299.6214
2009-01-23 15:45:00,48.66,48.88,48.62,48.88,61763.115197404,32.3425,32.4887,32.3159,32.4887,61763.1152
2009-01-23 15:50:00,48.86,49.02,48.8,48.97,83071.93077339102,32.4754,32.5817,32.4355,32.5485,83071.9308
2009-01-23 15:55:00,49.0,49.03,48.83,48.83,97890.75175770686,32.5684,32.5884,32.4555,32.4555,97890.7518
2009-01-26 09:30:00,48.88,49.44,48.8,49.35,51162.79069767442,32.4887,32.8609,32.4355,32.8011,51162.7907
2009-01-26 09:35:00,49.31,49.77,49.29,49.46,27474.31043807464,32.7745,33.0802,32.7612,32.8742,27474.3104
2009-01-26 09:40:00,49.52,50.49,49.51,50.14,33315.30557057869,32.9141,33.5588,32.9074,33.3262,33315.3056
2009-01-26 09:45:00,50.11,50.13,49.59,49.73,38507.30124391563,33.3062,33.3195,32.9606,33.0537,38507.3012
2009-01-26 09:50:00,49.74,50.06,49.74,49.98,33098.972417522986,33.0603,33.273,33.0603,33.2198,33098.9724
2009-01-26 09:55:00,49.99,50.04,49.6,49.8,33315.30557057869,33.2265,33.2597,32.9672,33.1002,33315.3056
2009-01-26 10:00:00,49.85,50.35,49.79,50.01,62952.94753921039,33.1334,33.4657,33.0935,33.2398,62952.9475
2009-01-26 10:05:00,50.01,50.11,49.78,50.09,43158.4640346133,33.2398,33.3062,33.0869,33.2929,43158.464
2009-01-26 10:10:00,50.09,50.51,50.08,50.39,55056.78745267712,33.2929,33.5721,33.2863,33.4923,55056.7875
2009-01-26 10:15:00,50.39,50.45,50.25,50.39,24121.146565711195,33.4923,33.5322,33.3993,33.4923,24121.1466
2009-01-26 10:20:00,50.34,50.61,50.34,50.6,49756.62520281233,33.4591,33.6386,33.4591,33.6319,49756.6252
2009-01-26 10:25:00,50.61,50.78,50.44,50.53,62520.28123309897,33.6386,33.7515,33.5256,33.5854,62520.2812
2009-01-26 10:30:00,50.56,50.66,50.54,50.65,58842.61763115197,33.6053,33.6718,33.592,33.6651,58842.6176
2009-01-26 10:35:00,50.63,50.71,50.43,50.49,48458.626284478094,33.6518,33.705,33.5189,33.5588,48458.6263
2009-01-26 10:40:00,50.49,50.62,50.39,50.39,42833.96430502975,33.5588,33.6452,33.4923,33.4923,42833.9643
2009-01-26 10:45:00,50.39,50.66,50.39,50.63,20335.316387236344,33.4923,33.6718,33.4923,33.6518,20335.3164
2009-01-26 10:50:00,50.61,50.72,50.57,50.63,27798.8101676582,33.6386,33.7117,33.612,33.6518,27798.8102
2009-01-26 10:55:00,50.63,50.73,50.57,50.73,18820.984315846403,33.6518,33.7183,33.612,33.7183,18820.9843
2009-01-26 11:00:00,50.71,50.97,50.65,50.65,29962.14169821525,33.705,33.8778,33.6651,33.6651,29962.1417
2009-01-26 11:05:00,50.65,50.7,50.51,50.67,35586.8036776636,33.6651,33.6984,33.5721,33.6784,35586.8037
2009-01-26 11:10:00,50.67,50.8,50.59,50.76,24229.313142239047,33.6784,33.7648,33.6253,33.7383,24229.3131
2009-01-26 11:15:00,50.73,50.94,50.56,50.64,33639.80530016225,33.7183,33.8579,33.6053,33.6585,33639.8053
2009-01-26 11:20:00,50.59,50.63,50.52,50.61,31043.80746349378,33.6253,33.6518,33.5787,33.6386,31043.8075
2009-01-26 11:25:00,50.57,50.73,50.57,50.73,14818.820984315846,33.612,33.7183,33.612,33.7183,14818.821
2009-01-26 11:30:00,50.7,50.78,50.63,50.67,17090.319091400757,33.6984,33.7515,33.6518,33.6784,17090.3191
2009-01-26 11:35:00,50.64,50.64,50.57,50.61,23363.980530016222,33.6585,33.6585,33.612,33.6386,23363.9805
2009-01-26 11:40:00,50.59,50.64,50.52,50.6,35154.13737155219,33.6253,33.6585,33.5787,33.6319,35154.1374
2009-01-26 11:45:00,50.59,50.66,50.39,50.39,60465.11627906976,33.6253,33.6718,33.4923,33.4923,60465.1163
2009-01-26 11:50:00,50.39,50.55,50.39,50.55,66630.61114115738,33.4923,33.5987,33.4923,33.5987,66630.6111
2009-01-26 11:55:00,50.58,50.68,50.55,50.56,23472.14710654408,33.6186,33.6851,33.5987,33.6053,23472.1471
2009-01-26 12:00:00,50.56,50.82,50.56,50.77,20551.64954029205,33.6053,33.7781,33.6053,33.7449,20551.6495
2009-01-26 12:05:00,50.76,50.78,50.63,50.69,16333.153055705789,33.7383,33.7515,33.6518,33.6917,16333.1531
2009-01-26 12:10:00,50.68,50.73,50.52,50.65,21957.815035154137,33.6851,33.7183,33.5787,33.6651,21957.815
2009-01-26 12:15:00,50.62,50.73,50.55,50.69,32017.306652244457,33.6452,33.7183,33.5987,33.6917,32017.3067
2009-01-26 12:20:00,50.67,51.02,50.67,50.95,25743.645213628988,33.6784,33.9111,33.6784,33.8645,25743.6452
2009-01-26 12:25:00,50.97,51.1,50.9,51.02,30286.641427798808,33.8778,33.9642,33.8313,33.9111,30286.6414
2009-01-26 12:30:00,51.02,51.12,50.84,50.91,31043.80746349378,33.9111,33.9775,33.7914,33.838,31043.8075
2009-01-26 12:35:00,50.89,50.93,50.72,50.81,31260.140616549485,33.8247,33.8512,33.7117,33.7715,31260.1406
2009-01-26 12:40:00,50.81,50.86,50.72,50.76,18171.98485667929,33.7715,33.8047,33.7117,33.7383,18171.9849
2009-01-26 12:45:00,50.76,50.79,50.57,50.67,34937.80421849649,33.7383,33.7582,33.612,33.6784,34937.8042
2009-01-26 12:50:00,50.67,50.68,50.39,50.64,41427.79881016766,33.6784,33.6851,33.4923,33.6585,41427.7988
2009-01-26 12:55:00,50.63,50.65,50.35,50.52,67171.44402379665,33.6518,33.6651,33.4657,33.5787,67171.444
2009-01-26 13:00:00,50.47,50.85,50.43,50.71,50405.62466197945,33.5455,33.7981,33.5189,33.705,50405.6247
2009-01-26 13:05:00,50.71,50.72,50.29,50.4,50621.95781503515,33.705,33.7117,33.4259,33.499,50621.9578
2009-01-26 13:10:00,50.4,50.43,50.26,50.26,22174.14818820984,33.499,33.5189,33.4059,33.4059,22174.1482
2009-01-26 13:15:00,50.28,50.39,50.24,50.29,47809.626825310974,33.4192,33.4923,33.3926,33.4259,47809.6268
2009-01-26 13:20:00,50.33,50.52,50.25,50.49,37966.46836127636,33.4524,33.5787,33.3993,33.5588,37966.4684
2009-01-26 13:25:00,50.52,50.57,50.39,50.5,20118.98323418064,33.5787,33.612,33.4923,33.5654,20118.9832
2009-01-26 13:30:00,50.51,50.51,50.02,50.02,39588.96700919416,33.5721,33.5721,33.2464,33.2464,39588.967
2009-01-26 13:35:00,50.03,50.07,49.96,50.0,24878.312601406164,33.253,33.2796,33.2065,33.2331,24878.3126
2009-01-26 13:40:00,50.0,50.38,50.0,50.33,27798.8101676582,33.2331,33.4857,33.2331,33.4524,27798.8102
2009-01-26 13:45:00,50.34,50.37,50.05,50.07,44348.29637641968,33.4591,33.479,33.2663,33.2796,44348.2964
2009-01-26 13:50:00,50.07,50.1,49.91,50.03,46511.62790697674,33.2796,33.2996,33.1733,33.253,46511.6279
2009-01-26 13:55:00,50.02,50.13,49.9,50.08,31151.974040021632,33.2464,33.3195,33.1666,33.2863,31151.974
2009-01-26 14:00:00,50.07,50.07,49.78,49.91,56246.6197944835,33.2796,33.2796,33.0869,33.1733,56246.6198
2009-01-26 14:05:00,49.89,49.97,49.78,49.94,57111.952406706325,33.16,33.2132,33.0869,33.1932,57111.9524
2009-01-26 14:10:00,49.89,49.96,49.75,49.78,34613.30448891292,33.16,33.2065,33.0669,33.0869,34613.3045
2009-01-26 14:15:00,49.74,49.79,49.58,49.63,38074.63493780421,33.0603,33.0935,32.954,32.9872,38074.6349
2009-01-26 14:20:00,49.65,49.73,49.52,49.57,31151.974040021632,33.0005,33.0537,32.9141,32.9473,31151.974
2009-01-26 14:25:00,49.6,49.65,49.41,49.43,61546.78204434829,32.9672,33.0005,32.841,32.8543,61546.782
2009-01-26 14:30:00,49.46,49.68,49.43,49.64,46727.961060032445,32.8742,33.0204,32.8543,32.9938,46727.9611
2009-01-26 14:35:00,49.64,49.78,49.56,49.6,77447.26879394267,32.9938,33.0869,32.9407,32.9672,77447.2688
2009-01-26 14:40:00,49.6,49.68,49.38,49.47,67495.9437533802,32.9672,33.0204,32.821,32.8808,67495.9438
2009-01-26 14:45:00,49.5,49.9,49.41,49.89,45105.462412114655,32.9008,33.1666,32.841,33.16,45105.4624
2009-01-26 14:50:00,49.87,50.01,49.72,50.01,35803.136830719304,33.1467,33.2398,33.047,33.2398,35803.1368
2009-01-26 14:55:00,50.02,50.17,49.83,50.09,25635.478637101136,33.2464,33.3461,33.1201,33.2929,25635.4786
2009-01-26 15:00:00,50.12,50.39,50.12,50.13,28988.64250946457,33.3129,33.4923,33.3129,33.3195,28988.6425
2009-01-26 15:05:00,50.16,50.28,50.01,50.28,30719.30773391022,33.3395,33.4192,33.2398,33.4192,30719.3077
2009-01-26 15:10:00,50.29,50.39,50.06,50.11,41427.79881016766,33.4259,33.4923,33.273,33.3062,41427.7988
2009-01-26 15:15:00,50.04,50.15,49.94,50.14,43158.4640346133,33.2597,33.3328,33.1932,33.3262,43158.464
2009-01-26 15:20:00,50.12,50.35,50.08,50.27,26392.644672796105,33.3129,33.4657,33.2863,33.4126,26392.6447
2009-01-26 15:25:00,50.27,50.51,50.23,50.34,34180.638182801515,33.4126,33.5721,33.386,33.4591,34180.6382
2009-01-26 15:30:00,50.34,50.39,50.23,50.31,77988.10167658194,33.4591,33.4923,33.386,33.4392,77988.1017
2009-01-26 15:35:00,50.31,50.56,50.28,50.29,104705.2460789616,33.4392,33.6053,33.4192,33.4259,104705.2461
2009-01-26 15:40:00,50.29,50.37,49.92,50.11,84910.76257436452,33.4259,33.479,33.1799,33.3062,84910.7626
2009-01-26 15:45:00,50.1,50.31,49.96,50.18,97025.41914548403,33.2996,33.4392,33.2065,33.3527,97025.4191
2009-01-26 15:50:00,50.21,50.31,50.09,50.26,111627.90697674418,33.3727,33.4392,33.2929,33.4059,111627.907
2009-01-26 15:55:00,50.24,50.28,50.02,50.06,121254.73228772308,33.3926,33.4192,33.2464,33.273,121254.7323
2009-01-27 09:30:00,50.84,50.92,50.1,50.12,26933.47755543537,33.7914,33.8446,33.2996,33.3129,26933.4776
2009-01-27 09:35:00,50.14,50.51,49.98,50.45,27582.47701460249,33.3262,33.5721,33.2198,33.5322,27582.477
2009-01-27 09:40:00,50.45,51.0,50.45,50.88,25310.978907517576,33.5322,33.8978,33.5322,33.818,25310.9789
2009-01-27 09:45:00,50.88,51.04,50.74,50.82,31368.307193077337,33.818,33.9244,33.725,33.7781,31368.3072
2009-01-27 09:50:00,50.85,51.06,50.81,50.83,38074.63493780421,33.7981,33.9377,33.7715,33.7848,38074.6349
2009-01-27 09:55:00,50.81,51.08,50.61,50.67,32558.13953488372,33.7715,33.9509,33.6386,33.6784,32558.1395
2009-01-27 10:00:00,50.66,50.91,50.5,50.91,64467.27961060032,33.6718,33.838,33.5654,33.838,64467.2796
2009-01-27 10:05:00,50.94,50.94,50.41,50.68,60465.11627906976,33.8579,33.8579,33.5056,33.6851,60465.1163
2009-01-27 10:10:00,50.67,50.81,50.47,50.53,41752.29853975122,33.6784,33.7715,33.5455,33.5854,41752.2985
2009-01-27 10:15:00,50.5,50.85,50.46,50.84,52677.12276906436,33.5654,33.7981,33.5389,33.7914,52677.1228
2009-01-27 10:20:00,50.81,50.95,50.74,50.74,35803.136830719304,33.7715,33.8645,33.725,33.725,35803.1368
2009-01-27 10:25:00,50.74,50.81,50.52,50.63,35045.97079502434,33.725,33.7715,33.5787,33.6518,35045.9708
2009-01-27 10:30:00,50.58,50.74,50.51,50.7,45862.62844780963,33.6186,33.725,33.5721,33.6984,45862.6284
2009-01-27 10:35:00,50.72,50.96,50.72,50.72,41535.96538669551,33.7117,33.8712,33.7117,33.7117,41535.9654
2009-01-27 10:40:00,50.68,50.9,50.68,50.77,44672.79610600325,33.6851,33.8313,33.6851,33.7449,44672.7961
2009-01-27 10:45:00,50.73,50.73,50.5,50.51,40995.13250405624,33.7183,33.7183,33.5654,33.5721,40995.1325
2009-01-27 10:50:00,50.52,50.72,50.48,50.63,31043.80746349378,33.5787,33.7117,33.5521,33.6518,31043.8075
2009-01-27 10:55:00,50.62,50.88,50.6,50.88,23472.14710654408,33.6452,33.818,33.6319,33.818,23472.1471
2009-01-27 11:00:00,50.88,50.91,50.67,50.67,20659.8161168199,33.818,33.838,33.6784,33.6784,20659.8161
2009-01-27 11:05:00,50.67,50.84,50.58,50.67,57760.951865873445,33.6784,33.7914,33.6186,33.6784,57760.9519
2009-01-27 11:10:00,50.68,50.73,50.61,50.66,44672.79610600325,33.6851,33.7183,33.6386,33.6718,44672.7961
2009-01-27 11:15:00,50.66,51.02,50.66,50.92,26176.3115197404,33.6718,33.9111,33.6718,33.8446,26176.3115
2009-01-27 11:20:00,50.88,50.88,50.68,50.72,24770.14602487831,33.818,33.818,33.6851,33.7117,24770.146
2009-01-27 11:25:00,50.74,50.98,50.7,50.92,25310.978907517576,33.725,33.8845,33.6984,33.8446,25310.9789
2009-01-27 11:30:00,50.96,51.11,50.93,50.99,33423.47214710654,33.8712,33.9709,33.8512,33.8911,33423.4721
2009-01-27 11:35:00,50.97,51.06,50.86,50.88,18280.15143320714,33.8778,33.9377,33.8047,33.818,18280.1514
2009-01-27 11:40:00,50.88,50.9,50.69,50.83,13845.32179556517,33.818,33.8313,33.6917,33.7848,13845.3218
2009-01-27 11:45:00,50.83,51.15,50.83,51.09,46295.29475392104,33.7848,33.9975,33.7848,33.9576,46295.2948
2009-01-27 11:50:00,51.1,51.17,50.99,51.14,34937.80421849649,33.9642,34.0108,33.8911,33.9908,34937.8042
2009-01-27 11:55:00,51.14,51.21,50.9,50.94,29096.809085992427,33.9908,34.0374,33.8313,33.8579,29096.8091
2009-01-27 12:00:00,50.96,51.0,50.83,50.92,18604.6511627907,33.8712,33.8978,33.7848,33.8446,18604.6512
2009-01-27 12:05:00,50.95,51.22,50.95,51.17,29745.808545159543,33.8645,34.044,33.8645,34.0108,29745.8085
2009-01-27 12:10:00,51.16,51.26,51.11,51.22,22174.14818820984,34.0041,34.0706,33.9709,34.044,22174.1482
2009-01-27 12:15:00,51.23,51.3,51.18,51.3,16008.653326122228,34.0506,34.0972,34.0174,34.0972,16008.6533
2009-01-27 12:20:00,51.27,51.37,51.17,51.17,26500.81124932396,34.0772,34.1437,34.0108,34.0108,26500.8112
2009-01-27 12:25:00,51.15,51.53,51.14,51.44,33207.13899405084,33.9975,34.25,33.9908,34.1902,33207.139
2009-01-27 12:30:00,51.42,51.45,51.18,51.18,19469.98377501352,34.1769,34.1969,34.0174,34.0174,19469.9838
2009-01-27 12:35:00,51.18,51.2,51.09,51.14,16333.153055705789,34.0174,34.0307,33.9576,33.9908,16333.1531
2009-01-27 12:40:00,51.12,51.3,51.07,51.07,19361.817198485667,33.9775,34.0972,33.9443,33.9443,19361.8172
2009-01-27 12:45:00,51.07,51.1,50.92,50.99,14926.9875608437,33.9443,33.9642,33.8446,33.8911,14926.9876
2009-01-27 12:50:00,51.0,51.04,50.88,51.0,17739.318550567874,33.8978,33.9244,33.818,33.8978,17739.3186
2009-01-27 12:55:00,50.96,51.05,50.87,50.87,13737.155219037317,33.8712,33.931,33.8114,33.8114,13737.1552
2009-01-27 13:00:00,50.88,50.93,50.76,50.77,18171.98485667929,33.818,33.8512,33.7383,33.7449,18171.9849
2009-01-27 13:05:00,50.79,50.79,50.58,50.63,25202.812330989724,33.7582,33.7582,33.6186,33.6518,25202.8123
2009-01-27 13:10:00,50.63,50.85,50.61,50.8,22065.98161168199,33.6518,33.7981,33.6386,33.7648,22065.9816
2009-01-27 13:15:00,50.8,50.84,50.7,50.76,19145.484045429963,33.7648,33.7914,33.6984,33.7383,19145.484
2009-01-27 13:20:00,50.76,51.01,50.71,51.01,19469.98377501352,33.7383,33.9044,33.705,33.9044,19469.9838
2009-01-27 13:25:00,51.0,51.05,50.76,50.82,31909.1400757166,33.8978,33.931,33.7383,33.7781,31909.1401
2009-01-27 13:30:00,50.83,50.83,50.64,50.7,25527.312060573284,33.7848,33.7848,33.6585,33.6984,25527.3121
2009-01-27 13:35:00,50.72,50.78,50.67,50.69,20118.98323418064,33.7117,33.7515,33.6784,33.6917,20118.9832
2009-01-27 13:40:00,50.73,50.95,50.73,50.89,34829.63764196863,33.7183,33.8645,33.7183,33.8247,34829.6376
2009-01-27 13:45:00,50.88,50.9,50.63,50.78,37858.30178474851,33.818,33.8313,33.6518,33.7515,37858.3018
2009-01-27 13:50:00,50.76,50.86,50.72,50.83,22390.48134126555,33.7383,33.8047,33.7117,33.7848,22390.4813
2009-01-27 13:55:00,50.79,50.81,50.58,50.59,31584.640346133045,33.7582,33.7715,33.6186,33.6253,31584.6403
2009-01-27 14:00:00,50.59,50.72,50.46,50.58,26068.14494321255,33.6253,33.7117,33.5389,33.6186,26068.1449
2009-01-27 14:05:00,50.57,50.65,50.35,50.39,36019.469983775016,33.612,33.6651,33.4657,33.4923,36019.47
2009-01-27 14:10:00,50.4,50.57,50.27,50.39,40995.13250405624,33.499,33.612,33.4126,33.4923,40995.1325
2009-01-27 14:15:00,50.35,50.63,50.29,50.47,36668.46944294213,33.4657,33.6518,33.4259,33.5455,36668.4694
2009-01-27 14:20:00,50.5,50.53,50.25,50.35,36992.969172525685,33.5654,33.5854,33.3993,33.4657,36992.9692
2009-01-27 14:25:00,50.34,50.6,50.34,50.43,58734.45105462412,33.4591,33.6319,33.4591,33.5189,58734.4511
2009-01-27 14:30:00,50.44,50.55,50.32,50.48,33207.13899405084,33.5256,33.5987,33.4458,33.5521,33207.139
2009-01-27 14:35:00,50.49,50.72,50.48,50.58,40670.63277447269,33.5588,33.7117,33.5521,33.6186,40670.6328
2009-01-27 14:40:00,50.59,50.63,50.48,50.48,32233.63980530016,33.6253,33.6518,33.5521,33.5521,32233.6398
2009-01-27 14:45:00,50.48,50.54,50.43,50.51,34721.471065440775,33.5521,33.592,33.5189,33.5721,34721.4711
2009-01-27 14:50:00,50.52,50.79,50.52,50.57,34505.13791238507,33.5787,33.7582,33.5787,33.612,34505.1379
2009-01-27 14:55:00,50.56,50.66,50.53,50.62,30827.474310438072,33.6053,33.6718,33.5854,33.6452,30827.4743
2009-01-27 15:00:00,50.63,50.79,50.45,50.53,93780.42184964844,33.6518,33.7582,33.5322,33.5854,93780.4218
2009-01-27 15:05:00,50.54,50.6,50.38,50.58,56787.45267712277,33.592,33.6319,33.4857,33.6186,56787.4527
2009-01-27 15:10:00,50.6,50.64,50.41,50.53,52568.956192536505,33.6319,33.6585,33.5056,33.5854,52568.9562
2009-01-27 15:15:00,50.5,50.63,50.44,50.44,25959.97836668469,33.5654,33.6518,33.5256,33.5256,25959.9784
2009-01-27 15:20:00,50.43,50.68,50.43,50.54,49215.79232017307,33.5189,33.6851,33.5189,33.592,49215.7923
2009-01-27 15:25:00,50.56,50.72,50.48,50.56,43915.630070308274,33.6053,33.7117,33.5521,33.6053,43915.6301
2009-01-27 15:30:00,50.56,50.67,50.49,50.52,52352.6230394808,33.6053,33.6784,33.5588,33.5787,52352.623
2009-01-27 15:35:00,50.51,50.68,50.5,50.68,27474.31043807464,33.5721,33.6851,33.5654,33.6851,27474.3104
2009-01-27 15:40:00,50.69,50.71,50.54,50.62,53542.45538128718,33.6917,33.705,33.592,33.6452,53542.4554
2009-01-27 15:45:00,50.64,50.66,50.51,50.57,68144.94321254732,33.6585,33.6718,33.5721,33.612,68144.9432
2009-01-27 15:50:00,50.59,50.64,50.54,50.64,71281.77393185506,33.6253,33.6585,33.592,33.6585,71281.7739
2009-01-27 15:55:00,50.63,50.75,50.62,50.64,76041.10329908058,33.6518,33.7316,33.6452,33.6585,76041.1033
2009-01-28 09:30:00,51.54,52.66,51.54,52.2,20227.14981070849,34.2567,35.0011,34.2567,34.6954,20227.1498
2009-01-28 09:35:00,52.2,52.23,51.76,52.1,106760.4110329908,34.6954,34.7153,34.4029,34.6289,106760.411
2009-01-28 09:40:00,52.05,52.23,51.86,51.87,70740.94104921579,34.5957,34.7153,34.4694,34.476,70740.941
2009-01-28 09:45:00,51.87,52.07,51.83,52.07,22498.6479177934,34.476,34.609,34.4494,34.609,22498.6479
2009-01-28 09:50:00,51.98,52.25,51.98,52.07,31260.140616549485,34.5491,34.7286,34.5491,34.609,31260.1406
2009-01-28 09:55:00,52.04,52.1,51.95,52.08,32990.80584099513,34.589,34.6289,34.5292,34.6156,32990.8058
2009-01-28 10:00:00,52.09,52.3,51.93,51.93,42833.96430502975,34.6223,34.7618,34.5159,34.5159,42833.9643
2009-01-28 10:05:00,51.9,52.04,51.75,52.04,50621.95781503515,34.496,34.589,34.3963,34.589,50621.9578
2009-01-28 10:10:00,51.99,52.05,51.89,51.92,9518.658734451054,34.5558,34.5957,34.4893,34.5093,9518.6587
2009-01-28 10:15:00,51.96,52.0,51.77,52.0,20010.816657652784,34.5358,34.5624,34.4096,34.5624,20010.8167
2009-01-28 10:20:00,52.06,52.13,51.93,51.98,26176.3115197404,34.6023,34.6488,34.5159,34.5491,26176.3115
2009-01-28 10:25:00,51.97,52.3,51.95,52.3,39264.4672796106,34.5425,34.7618,34.5292,34.7618,39264.4673
2009-01-28 10:30:00,52.32,52.57,52.17,52.55,59167.11736073553,34.7751,34.9413,34.6754,34.928,59167.1174
2009-01-28 10:35:00,52.56,52.83,52.55,52.82,62952.94753921039,34.9346,35.1141,34.928,35.1075,62952.9475
2009-01-28 10:40:00,52.81,52.91,52.67,52.79,70957.2742022715,35.1008,35.1673,35.0078,35.0875,70957.2742
2009-01-28 10:45:00,52.78,52.85,52.58,52.58,97025.41914548403,35.0809,35.1274,34.9479,34.9479,97025.4191
2009-01-28 10:50:00,52.59,52.7,52.53,52.69,55705.78691184424,34.9546,35.0277,34.9147,35.0211,55705.7869
2009-01-28 10:55:00,52.69,52.74,52.56,52.73,26933.47755543537,35.0211,35.0543,34.9346,35.0476,26933.4776
2009-01-28 11:00:00,52.74,52.74,52.64,52.74,22931.31422390481,35.0543,35.0543,34.9878,35.0543,22931.3142
2009-01-28 11:05:00,52.74,52.78,52.61,52.71,37533.80205516495,35.0543,35.0809,34.9679,35.0343,37533.8021
2009-01-28 11:10:00,52.75,52.75,52.45,52.59,140508.3829096809,35.0609,35.0609,34.8615,34.9546,140508.3829
2009-01-28 11:15:00,52.6,52.61,52.45,52.52,25419.145484045428,34.9612,34.9679,34.8615,34.9081,25419.1455
2009-01-28 11:20:00,52.5,52.59,52.45,52.55,28123.30989724175,34.8948,34.9546,34.8615,34.928,28123.3099
2009-01-28 11:25:00,52.54,52.59,52.32,52.34,25310.978907517576,34.9214,34.9546,34.7751,34.7884,25310.9789
2009-01-28 11:30:00,52.36,52.48,52.23,52.23,37641.968631692806,34.8017,34.8815,34.7153,34.7153,37641.9686
2009-01-28 11:35:00,52.22,52.22,51.92,51.96,24229.313142239047,34.7087,34.7087,34.5093,34.5358,24229.3131
2009-01-28 11:40:00,51.96,52.06,51.79,51.79,30827.474310438072,34.5358,34.6023,34.4229,34.4229,30827.4743
2009-01-28 11:45:00,51.79,51.88,51.74,51.77,18496.484586262843,34.4229,34.4827,34.3896,34.4096,18496.4846
2009-01-28 11:50:00,51.8,51.94,51.78,51.87,13737.155219037317,34.4295,34.5226,34.4162,34.476,13737.1552
2009-01-28 11:55:00,51.86,51.93,51.85,51.88,8545.159545700379,34.4694,34.5159,34.4627,34.4827,8545.1595
2009-01-28 12:00:00,51.92,51.96,51.71,51.85,28664.14277988101,34.5093,34.5358,34.3697,34.4627,28664.1428
2009-01-28 12:05:00,51.87,51.9,51.76,51.83,15575.987020010816,34.476,34.496,34.4029,34.4494,15575.987
2009-01-28 12:10:00,51.84,51.93,51.8,51.9,40129.79989183342,34.4561,34.5159,34.4295,34.496,40129.7999
2009-01-28 12:15:00,51.89,51.91,51.74,51.77,28231.47647376961,34.4893,34.5026,34.3896,34.4096,28231.4765
2009-01-28 12:20:00,51.74,51.8,51.73,51.78,14926.9875608437,34.3896,34.4295,34.383,34.4162,14926.9876
2009-01-28 12:25:00,51.78,51.85,51.77,51.84,19253.65062195781,34.4162,34.4627,34.4096,34.4561,19253.6506
2009-01-28 12:30:00,51.83,51.86,51.71,51.73,21849.648458626285,34.4494,34.4694,34.3697,34.383,21849.6485
2009-01-28 12:35:00,51.73,51.8,51.69,51.74,26933.47755543537,34.383,34.4295,34.3564,34.3896,26933.4776
2009-01-28 12:40:00,51.75,51.77,51.73,51.74,13412.655489453758,34.3963,34.4096,34.383,34.3896,13412.6555
2009-01-28 12:45:00,51.74,51.78,51.72,51.76,19686.316928069227,34.3896,34.4162,34.3763,34.4029,19686.3169
2009-01-28 12:50:00,51.76,51.77,51.73,51.74,61005.94916170903,34.4029,34.4096,34.383,34.3896,61005.9492
2009-01-28 12:55:00,51.76,51.8,51.73,51.77,80908.59924283397,34.4029,34.4295,34.383,34.4096,80908.5992
2009-01-28 13:00:00,51.75,51.76,51.6,51.61,32017.306652244457,34.3963,34.4029,34.2966,34.3032,32017.3067
2009-01-28 13:05:00,51.61,51.9,51.61,51.86,22498.6479177934,34.3032,34.496,34.3032,34.4694,22498.6479
2009-01-28 13:10:00,51.85,51.86,51.76,51.83,23363.980530016222,34.4627,34.4694,34.4029,34.4494,23363.9805
2009-01-28 13:15:00,51.81,52.0,51.8,51.98,33964.30502974581,34.4361,34.5624,34.4295,34.5491,33964.305
2009-01-28 13:20:00,51.98,52.19,51.96,52.19,22282.314764737694,34.5491,34.6887,34.5358,34.6887,22282.3148
2009-01-28 13:25:00,52.17,52.23,52.1,52.23,28772.30935640887,34.6754,34.7153,34.6289,34.7153,28772.3094
2009-01-28 13:30:00,52.18,52.28,52.07,52.09,30611.141157382368,34.6821,34.7485,34.609,34.6223,30611.1412
2009-01-28 13:35:00,52.1,52.12,52.04,52.04,15575.987020010816,34.6289,34.6422,34.589,34.589,15575.987
2009-01-28 13:40:00,52.05,52.13,51.98,52.1,24445.64629529475,34.5957,34.6488,34.5491,34.6289,24445.6463
2009-01-28 13:45:00,52.12,52.19,52.05,52.16,18280.15143320714,34.6422,34.6887,34.5957,34.6688,18280.1514
2009-01-28 13:50:00,52.19,52.25,52.15,52.25,40021.63331530557,34.6887,34.7286,34.6621,34.7286,40021.6333
2009-01-28 13:55:00,52.24,52.28,52.19,52.21,32233.63980530016,34.722,34.7485,34.6887,34.702,32233.6398
2009-01-28 14:00:00,52.22,52.23,52.14,52.23,25419.145484045428,34.7087,34.7153,34.6555,34.7153,25419.1455
2009-01-28 14:05:00,52.21,52.23,52.07,52.1,27690.64359113034,34.702,34.7153,34.609,34.6289,27690.6436
2009-01-28 14:10:00,52.1,52.16,51.99,52.12,24878.312601406164,34.6289,34.6688,34.5558,34.6422,24878.3126
2009-01-28 14:15:00,52.12,52.24,51.79,52.24,135857.22011898324,34.6422,34.722,34.4229,34.722,135857.2201
2009-01-28 14:20:00,52.2,52.31,51.76,51.93,132504.0562466198,34.6954,34.7685,34.4029,34.5159,132504.0562
2009-01-28 14:25:00,51.93,51.99,51.7,51.87,65548.94537587886,34.5159,34.5558,34.363,34.476,65548.9454
2009-01-28 14:30:00,51.87,51.93,51.47,51.78,53326.12222823148,34.476,34.5159,34.2102,34.4162,53326.1222
2009-01-28 14:35:00,51.78,51.88,51.47,51.88,37101.135749053545,34.4162,34.4827,34.2102,34.4827,37101.1357
2009-01-28 14:40:00,51.86,51.98,51.77,51.98,36127.63656030287,34.4694,34.5491,34.4096,34.5491,36127.6366
2009-01-28 14:45:00,51.94,52.0,51.8,51.95,53975.12168739859,34.5226,34.5624,34.4295,34.5292,53975.1217
2009-01-28 14:50:00,51.96,51.98,51.74,51.8,66306.11141157382,34.5358,34.5491,34.3896,34.4295,66306.1114
2009-01-28 14:55:00,51.85,51.95,51.66,51.91,61114.11573823688,34.4627,34.5292,34.3364,34.5026,61114.1157
2009-01-28 15:00:00,51.9,51.99,51.68,51.73,67820.44348296376,34.496,34.5558,34.3497,34.383,67820.4435
2009-01-28 15:05:00,51.71,51.85,51.31,51.55,86857.76095186587,34.3697,34.4627,34.1038,34.2633,86857.761
2009-01-28 15:10:00,51.51,51.63,51.38,51.38,69334.7755543537,34.2367,34.3165,34.1503,34.1503,69334.7756
2009-01-28 15:15:00,51.42,51.68,51.39,51.62,46403.46133044889,34.1769,34.3497,34.157,34.3099,46403.4613
2009-01-28 15:20:00,51.63,51.69,51.38,51.49,57869.1184424013,34.3165,34.3564,34.1503,34.2235,57869.1184
2009-01-28 15:25:00,51.49,51.58,51.32,51.44,73012.4391563007,34.2235,34.2833,34.1105,34.1902,73012.4392
2009-01-28 15:30:00,51.45,51.49,51.31,51.37,68902.1092482423,34.1969,34.2235,34.1038,34.1437,68902.1092
2009-01-28 15:35:00,51.38,51.58,51.33,51.5,92374.25635478635,34.1503,34.2833,34.1171,34.2301,92374.2564
2009-01-28 15:40:00,51.51,51.78,51.51,51.74,115630.07030827472,34.2367,34.4162,34.2367,34.3896,115630.0703
2009-01-28 15:45:00,51.74,51.8,51.65,51.76,86965.92752839372,34.3896,34.4295,34.3298,34.4029,86965.9275
2009-01-28 15:50:00,51.74,51.83,51.61,51.72,94753.92103839912,34.3896,34.4494,34.3032,34.3763,94753.921
2009-01-28 15:55:00,51.71,51.81,51.63,51.74,131530.55705786913,34.3697,34.4361,34.3165,34.3896,131530.5571
2009-01-29 09:30:00,49.92,50.91,49.92,50.54,98972.4175229854,33.1799,33.838,33.1799,33.592,98972.4175
2009-01-29 09:35:00,50.56,50.81,50.52,50.59,55813.95348837209,33.6053,33.7715,33.5787,33.6253,55813.9535
2009-01-29 09:40:00,50.63,50.8,50.48,50.8,74743.10438074634,33.6518,33.7648,33.5521,33.7648,74743.1044
2009-01-29 09:45:00,50.8,50.89,50.65,50.75,48350.45970795024,33.7648,33.8247,33.6651,33.7316,48350.4597
2009-01-29 09:50:00,50.72,50.82,50.46,50.58,54299.62141698216,33.7117,33.7781,33.5389,33.6186,54299.6214
2009-01-29 09:55:00,50.56,50.58,50.29,50.41,40886.96592752839,33.6053,33.6186,33.4259,33.5056,40886.9659
2009-01-29 10:00:00,50.39,50.39,50.14,50.24,57760.951865873445,33.4923,33.4923,33.3262,33.3926,57760.9519
2009-01-29 10:05:00,50.25,50.4,50.06,50.12,41968.63169280692,33.3993,33.499,33.273,33.3129,41968.6317
2009-01-29 10:10:00,50.12,50.24,49.94,50.18,46836.127636560304,33.3129,33.3926,33.1932,33.3527,46836.1276
2009-01-29 10:15:00,50.19,50.37,50.07,50.3,47485.12709572742,33.3594,33.479,33.2796,33.4325,47485.1271
2009-01-29 10:20:00,50.3,50.44,50.25,50.34,60573.282855597616,33.4325,33.5256,33.3993,33.4591,60573.2829
2009-01-29 10:25:00,50.32,50.39,50.27,50.35,27149.81070849108,33.4458,33.4923,33.4126,33.4657,27149.8107
2009-01-29 10:30:00,50.33,50.36,50.21,50.34,36127.63656030287,33.4524,33.4724,33.3727,33.4591,36127.6366
2009-01-29 10:35:00,50.33,50.46,50.27,50.41,26284.478096268253,33.4524,33.5389,33.4126,33.5056,26284.4781
2009-01-29 10:40:00,50.44,50.49,50.25,50.27,26825.31097890752,33.5256,33.5588,33.3993,33.4126,26825.311
2009-01-29 10:45:00,50.26,50.28,50.14,50.19,21957.815035154137,33.4059,33.4192,33.3262,33.3594,21957.815
2009-01-29 10:50:00,50.21,50.48,50.1,50.48,20443.4829637642,33.3727,33.5521,33.2996,33.5521,20443.483
2009-01-29 10:55:00,50.45,50.47,50.26,50.28,38831.80097349919,33.5322,33.5455,33.4059,33.4192,38831.801
2009-01-29 11:00:00,50.3,50.3,49.99,50.0,63385.61384532179,33.4325,33.4325,33.2265,33.2331,63385.6138
2009-01-29 11:05:00,50.02,50.1,49.96,50.09,32558.13953488372,33.2464,33.2996,33.2065,33.2929,32558.1395
2009-01-29 11:10:00,50.09,50.27,50.05,50.26,44240.12979989183,33.2929,33.4126,33.2663,33.4059,44240.1298
2009-01-29 11:15:00,50.27,50.34,50.18,50.3,31476.4737696052,33.4126,33.4591,33.3527,33.4325,31476.4738
2009-01-29 11:20:00,50.27,50.36,50.18,50.33,19794.48350459708,33.4126,33.4724,33.3527,33.4524,19794.4835
2009-01-29 11:25:00,50.36,50.37,50.12,50.14,45321.79556517036,33.4724,33.479,33.3129,33.3262,45321.7956
2009-01-29 11:30:00,50.08,50.21,50.07,50.2,31909.1400757166,33.2863,33.3727,33.2796,33.366,31909.1401
2009-01-29 11:35:00,50.21,50.23,50.14,50.16,28339.64305029745,33.3727,33.386,33.3262,33.3395,28339.6431
2009-01-29 11:40:00,50.17,50.25,50.15,50.17,27257.97728501893,33.3461,33.3993,33.3328,33.3461,27257.9773
2009-01-29 11:45:00,50.14,50.15,49.97,50.01,36560.30286641428,33.3262,33.3328,33.2132,33.2398,36560.3029
2009-01-29 11:50:00,50.02,50.12,49.95,50.03,31692.806922660897,33.2464,33.3129,33.1999,33.253,31692.8069
2009-01-29 11:55:00,50.08,50.09,49.98,49.98,22498.6479177934,33.2863,33.2929,33.2198,33.2198,22498.6479
2009-01-29 12:00:00,49.98,50.02,49.73,49.81,36019.469983775016,33.2198,33.2464,33.0537,33.1068,36019.47
2009-01-29 12:05:00,49.8,49.84,49.73,49.78,21525.148729042725,33.1002,33.1268,33.0537,33.0869,21525.1487
2009-01-29 12:10:00,49.77,49.87,49.75,49.8,40562.46619794484,33.0802,33.1467,33.0669,33.1002,40562.4662
2009-01-29 12:15:00,49.83,49.88,49.76,49.83,33639.80530016225,33.1201,33.1534,33.0736,33.1201,33639.8053
2009-01-29 12:20:00,49.82,49.85,49.73,49.78,45429.96214169821,33.1135,33.1334,33.0537,33.0869,45429.9621
2009-01-29 12:25:00,49.78,49.89,49.73,49.83,25202.812330989724,33.0869,33.16,33.0537,33.1201,25202.8123
2009-01-29 12:30:00,49.81,49.85,49.73,49.82,24661.97944835046,33.1068,33.1334,33.0537,33.1135,24661.9794
2009-01-29 12:35:00,49.83,49.9,49.52,49.52,38831.80097349919,33.1201,33.1666,32.9141,32.9141,38831.801
2009-01-29 12:40:00,49.53,49.53,49.34,49.38,54515.95457003786,32.9207,32.9207,32.7944,32.821,54515.9546
2009-01-29 12:45:00,49.37,49.45,49.32,49.33,37641.968631692806,32.8144,32.8675,32.7811,32.7878,37641.9686
2009-01-29 12:50:00,49.35,49.37,49.21,49.21,34072.47160627366,32.8011,32.8144,32.708,32.708,34072.4716
2009-01-29 12:55:00,49.16,49.2,48.95,49.13,32882.63926446728,32.6748,32.7014,32.5352,32.6549,32882.6393
2009-01-29 13:00:00,49.16,49.18,49.06,49.16,22390.48134126555,32.6748,32.6881,32.6083,32.6748,22390.4813
2009-01-29 13:05:00,49.17,49.27,49.16,49.17,15251.487290427258,32.6814,32.7479,32.6748,32.6814,15251.4873
2009-01-29 13:10:00,49.16,49.31,49.15,49.3,17414.818820984314,32.6748,32.7745,32.6681,32.7678,17414.8188
2009-01-29 13:15:00,49.3,49.36,49.26,49.31,23472.14710654408,32.7678,32.8077,32.7413,32.7745,23472.1471
2009-01-29 13:20:00,49.35,49.35,49.21,49.23,13628.988642509465,32.8011,32.8011,32.708,32.7213,13628.9886
2009-01-29 13:25:00,49.23,49.41,49.23,49.41,20659.8161168199,32.7213,32.841,32.7213,32.841,20659.8161
2009-01-29 13:30:00,49.39,49.42,49.29,49.33,27474.31043807464,32.8277,32.8476,32.7612,32.7878,27474.3104
2009-01-29 13:35:00,49.35,49.37,49.19,49.22,10059.491617090318,32.8011,32.8144,32.6947,32.7147,10059.4916
2009-01-29 13:40:00,49.2,49.41,49.2,49.32,26392.644672796105,32.7014,32.841,32.7014,32.7811,26392.6447
2009-01-29 13:45:00,49.32,49.45,49.29,49.29,34288.80475932937,32.7811,32.8675,32.7612,32.7612,34288.8048
2009-01-29 13:50:00,49.29,49.29,49.12,49.14,19902.65008112493,32.7612,32.7612,32.6482,32.6615,19902.6501
2009-01-29 13:55:00,49.14,49.22,49.05,49.18,14926.9875608437,32.6615,32.7147,32.6017,32.6881,14926.9876
2009-01-29 14:00:00,49.2,49.28,49.12,49.28,22174.14818820984,32.7014,32.7546,32.6482,32.7546,22174.1482
2009-01-29 14:05:00,49.26,49.38,49.23,49.31,20227.14981070849,32.7413,32.821,32.7213,32.7745,20227.1498
2009-01-29 14:10:00,49.29,49.39,49.24,49.39,25094.64575446187,32.7612,32.8277,32.728,32.8277,25094.6458
2009-01-29 14:15:00,49.39,49.52,49.29,49.42,30394.808004326664,32.8277,32.9141,32.7612,32.8476,30394.808
2009-01-29 14:20:00,49.39,49.43,49.29,49.31,25635.478637101136,32.8277,32.8543,32.7612,32.7745,25635.4786
2009-01-29 14:25:00,49.31,49.48,49.26,49.43,20984.31584640346,32.7745,32.8875,32.7413,32.8543,20984.3158
2009-01-29 14:30:00,49.41,49.52,49.39,49.51,43266.630611141154,32.841,32.9141,32.8277,32.9074,43266.6306
2009-01-29 14:35:00,49.49,49.52,49.41,49.44,27474.31043807464,32.8941,32.9141,32.841,32.8609,27474.3104
2009-01-29 14:40:00,49.42,49.63,49.42,49.53,21741.48188209843,32.8476,32.9872,32.8476,32.9207,21741.4819
2009-01-29 14:45:00,49.53,49.53,49.31,49.36,28880.475932936723,32.9207,32.9207,32.7745,32.8077,28880.4759
2009-01-29 14:50:00,49.36,49.38,49.29,49.37,25310.978907517576,32.8077,32.821,32.7612,32.8144,25310.9789
2009-01-29 14:55:00,49.38,49.43,49.29,49.36,35911.30340724716,32.821,32.8543,32.7612,32.8077,35911.3034
2009-01-29 15:00:00,49.37,49.64,49.37,49.63,98864.25094645754,32.8144,32.9938,32.8144,32.9872,98864.2509
2009-01-29 15:05:00,49.63,49.64,49.44,49.53,44023.79664683613,32.9872,32.9938,32.8609,32.9207,44023.7966
2009-01-29 15:10:00,49.54,49.63,49.42,49.56,36560.30286641428,32.9274,32.9872,32.8476,32.9407,36560.3029
2009-01-29 15:15:00,49.58,49.62,49.51,49.53,25310.978907517576,32.954,32.9805,32.9074,32.9207,25310.9789
2009-01-29 15:20:00,49.52,49.56,49.29,49.36,27257.97728501893,32.9141,32.9407,32.7612,32.8077,27257.9773
2009-01-29 15:25:00,49.32,49.36,49.24,49.36,24229.313142239047,32.7811,32.8077,32.728,32.8077,24229.3131
2009-01-29 15:30:00,49.33,49.34,49.04,49.1,43158.4640346133,32.7878,32.7944,32.595,32.6349,43158.464
2009-01-29 15:35:00,49.09,49.3,49.09,49.18,31260.140616549485,32.6283,32.7678,32.6283,32.6881,31260.1406
2009-01-29 15:40:00,49.19,49.41,49.17,49.21,68577.60951865873,32.6947,32.841,32.6814,32.708,68577.6095
2009-01-29 15:45:00,49.18,49.25,49.1,49.18,65224.445646295295,32.6881,32.7346,32.6349,32.6881,65224.4456
2009-01-29 15:50:00,49.19,49.3,49.16,49.23,61005.94916170903,32.6947,32.7678,32.6748,32.7213,61005.9492
2009-01-29 15:55:00,49.24,49.39,49.14,49.27,119524.06706327744,32.728,32.8277,32.6615,32.7479,119524.0671
2009-01-30 09:30:00,49.19,49.7,49.18,49.27,30286.641427798808,32.6947,33.0337,32.6881,32.7479,30286.6414
2009-01-30 09:35:00,49.27,49.41,49.04,49.04,15251.487290427258,32.7479,32.841,32.595,32.595,15251.4873
2009-01-30 09:40:00,49.0,49.02,48.74,48.74,14169.821525148727,32.5684,32.5817,32.3956,32.3956,14169.8215
2009-01-30 09:45:00,48.8,48.92,48.58,48.61,32125.47322877231,32.4355,32.5153,32.2893,32.3092,32125.4732
2009-01-30 09:50:00,48.6,48.78,48.5,48.5,28880.475932936723,32.3026,32.4222,32.2361,32.2361,28880.4759
2009-01-30 09:55:00,48.54,48.61,48.19,48.19,31800.97349918875,32.2627,32.3092,32.0301,32.0301,31800.9735
2009-01-30 10:00:00,48.23,48.38,48.13,48.23,16333.153055705789,32.0567,32.1564,31.9902,32.0567,16333.1531
2009-01-30 10:05:00,48.24,48.35,48.15,48.16,23039.480800432662,32.0633,32.1364,32.0035,32.0101,23039.4808
2009-01-30 10:10:00,48.15,48.18,47.92,47.93,32017.306652244457,32.0035,32.0234,31.8506,31.8573,32017.3067
2009-01-30 10:15:00,47.94,48.05,47.8,47.81,40346.13304488913,31.8639,31.937,31.7709,31.7775,40346.133
2009-01-30 10:20:00,47.84,48.06,47.83,47.87,21308.81557598702,31.7974,31.9437,31.7908,31.8174,21308.8156
2009-01-30 10:25:00,47.86,48.0,47.7,47.75,36343.96971335857,31.8107,31.9038,31.7044,31.7376,36343.9697
2009-01-30 10:30:00,47.73,47.76,47.58,47.67,37641.968631692806,31.7243,31.7443,31.6246,31.6844,37641.9686
2009-01-30 10:35:00,47.66,47.72,47.6,47.65,21849.648458626285,31.6778,31.7177,31.6379,31.6712,21849.6485
2009-01-30 10:40:00,47.63,47.71,47.56,47.62,48134.12655489454,31.6579,31.711,31.6113,31.6512,48134.1266
2009-01-30 10:45:00,47.64,47.71,47.45,47.57,71606.27366143861,31.6645,31.711,31.5382,31.618,71606.2737
2009-01-30 10:50:00,47.57,47.59,47.43,47.57,33639.80530016225,31.618,31.6313,31.5249,31.618,33639.8053
2009-01-30 10:55:00,47.57,47.6,47.4,47.48,28664.14277988101,31.618,31.6379,31.505,31.5582,28664.1428
2009-01-30 11:00:00,47.49,47.57,47.47,47.55,46187.128177393184,31.5648,31.618,31.5515,31.6047,46187.1282
2009-01-30 11:05:00,47.56,47.56,47.47,47.47,61871.281773931856,31.6113,31.6113,31.5515,31.5515,61871.2818
2009-01-30 11:10:00,47.43,47.51,47.38,47.47,31909.1400757166,31.5249,31.5781,31.4917,31.5515,31909.1401
2009-01-30 11:15:00,47.42,47.48,47.11,47.15,66089.77825851811,31.5183,31.5582,31.3122,31.3388,66089.7783
2009-01-30 11:20:00,47.17,47.2,47.1,47.16,55273.12060573282,31.3521,31.3721,31.3056,31.3455,55273.1206
2009-01-30 11:25:00,47.09,47.14,46.99,47.12,57003.78583017847,31.2989,31.3322,31.2325,31.3189,57003.7858
2009-01-30 11:30:00,47.11,47.16,47.06,47.16,23472.14710654408,31.3122,31.3455,31.279,31.3455,23472.1471
2009-01-30 11:35:00,47.12,47.15,46.97,47.02,23147.64737696052,31.3189,31.3388,31.2192,31.2524,23147.6474
2009-01-30 11:40:00,47.05,47.1,46.99,47.05,12222.823147647376,31.2724,31.3056,31.2325,31.2724,12222.8231
2009-01-30 11:45:00,47.03,47.29,46.98,47.27,26933.47755543537,31.2591,31.4319,31.2258,31.4186,26933.4776
2009-01-30 11:50:00,47.24,47.29,47.2,47.29,40454.29962141698,31.3986,31.4319,31.3721,31.4319,40454.2996
2009-01-30 11:55:00,47.29,47.33,47.2,47.25,42509.46457544619,31.4319,31.4585,31.3721,31.4053,42509.4646
2009-01-30 12:00:00,47.23,47.27,46.96,46.97,36019.469983775016,31.392,31.4186,31.2125,31.2192,36019.47
2009-01-30 12:05:00,46.98,47.04,46.9,47.0,32125.47322877231,31.2258,31.2657,31.1727,31.2391,32125.4732
2009-01-30 12:10:00,47.04,47.1,46.99,47.0,48134.12655489454,31.2657,31.3056,31.2325,31.2391,48134.1266
2009-01-30 12:15:00,47.0,47.05,46.96,47.01,27906.97674418605,31.2391,31.2724,31.2125,31.2458,27906.9767
2009-01-30 12:20:00,47.01,47.03,46.91,46.93,13520.82206598161,31.2458,31.2591,31.1793,31.1926,13520.8221
2009-01-30 12:25:00,46.96,47.04,46.9,46.95,20118.98323418064,31.2125,31.2657,31.1727,31.2059,20118.9832
2009-01-30 12:30:00,46.96,46.99,46.81,46.89,67495.9437533802,31.2125,31.2325,31.1128,31.166,67495.9438
2009-01-30 12:35:00,46.9,47.0,46.9,46.96,22498.6479177934,31.1727,31.2391,31.1727,31.2125,22498.6479
2009-01-30 12:40:00,46.95,46.99,46.91,46.91,14494.321254732287,31.2059,31.2325,31.1793,31.1793,14494.3213
2009-01-30 12:45:00,46.9,47.12,46.88,47.09,22065.98161168199,31.1727,31.3189,31.1594,31.2989,22065.9816
2009-01-30 12:50:00,47.11,47.13,47.06,47.1,22174.14818820984,31.3122,31.3255,31.279,31.3056,22174.1482
2009-01-30 12:55:00,47.1,47.15,47.07,47.11,24986.47917793402,31.3056,31.3388,31.2856,31.3122,24986.4792
2009-01-30 13:00:00,47.12,47.2,47.08,47.2,35694.97025419145,31.3189,31.3721,31.2923,31.3721,35694.9703
2009-01-30 13:05:00,47.2,47.31,47.16,47.31,39805.30016224986,31.3721,31.4452,31.3455,31.4452,39805.3002
2009-01-30 13:10:00,47.31,47.33,47.19,47.29,21525.148729042725,31.4452,31.4585,31.3654,31.4319,21525.1487
2009-01-30 13:15:00,47.27,47.31,47.08,47.21,18388.31800973499,31.4186,31.4452,31.2923,31.3787,18388.318
2009-01-30 13:20:00,47.22,47.22,47.07,47.07,18496.484586262843,31.3853,31.3853,31.2856,31.2856,18496.4846
2009-01-30 13:25:00,47.07,47.08,46.84,46.98,40454.29962141698,31.2856,31.2923,31.1328,31.2258,40454.2996
2009-01-30 13:30:00,46.96,46.97,46.71,46.88,33531.638723634394,31.2125,31.2192,31.0464,31.1594,33531.6387
2009-01-30 13:35:00,46.88,46.95,46.72,46.83,42617.63115197404,31.1594,31.2059,31.053,31.1261,42617.6312
2009-01-30 13:40:00,46.81,46.91,46.69,46.83,34396.97133585722,31.1128,31.1793,31.0331,31.1261,34396.9713
2009-01-30 13:45:00,46.81,46.96,46.76,46.96,61222.282314764736,31.1128,31.2125,31.0796,31.2125,61222.2823
2009-01-30 13:50:00,46.93,47.01,46.87,46.89,79826.93347755543,31.1926,31.2458,31.1527,31.166,79826.9335
2009-01-30 13:55:00,46.9,47.13,46.82,47.0,29096.809085992427,31.1727,31.3255,31.1195,31.2391,29096.8091
2009-01-30 14:00:00,46.98,47.16,46.93,46.98,54299.62141698216,31.2258,31.3455,31.1926,31.2258,54299.6214
2009-01-30 14:05:00,46.98,47.1,46.82,46.87,44023.79664683613,31.2258,31.3056,31.1195,31.1527,44023.7966
2009-01-30 14:10:00,46.89,46.98,46.77,46.92,42942.1308815576,31.166,31.2258,31.0863,31.186,42942.1309
2009-01-30 14:15:00,46.94,46.97,46.83,46.91,25527.312060573284,31.1992,31.2192,31.1261,31.1793,25527.3121
2009-01-30 14:20:00,46.92,46.94,46.78,46.84,28880.475932936723,31.186,31.1992,31.0929,31.1328,28880.4759
2009-01-30 14:25:00,46.83,47.13,46.82,46.96,43699.29691725257,31.1261,31.3255,31.1195,31.2125,43699.2969
2009-01-30 14:30:00,46.96,47.03,46.73,46.82,73553.27203893996,31.2125,31.2591,31.0597,31.1195,73553.272
2009-01-30 14:35:00,46.83,46.96,46.8,46.81,29313.14223904813,31.1261,31.2125,31.1062,31.1128,29313.1422
2009-01-30 14:40:00,46.8,46.81,46.63,46.67,44240.12979989183,31.1062,31.1128,30.9932,31.0198,44240.1298
2009-01-30 14:45:00,46.65,46.68,46.53,46.59,40237.96646836127,31.0065,31.0264,30.9267,30.9666,40237.9665
2009-01-30 14:50:00,46.58,46.63,46.47,46.49,35045.97079502434,30.96,30.9932,30.8869,30.9001,35045.9708
2009-01-30 14:55:00,46.49,46.74,46.48,46.68,25959.97836668469,30.9001,31.0663,30.8935,31.0264,25959.9784
2009-01-30 15:00:00,46.66,46.89,46.55,46.57,49215.79232017307,31.0131,31.166,30.94,30.9533,49215.7923
2009-01-30 15:05:00,46.58,46.71,46.52,46.6,46187.128177393184,30.96,31.0464,30.9201,30.9733,46187.1282
2009-01-30 15:10:00,46.61,46.85,46.57,46.82,33639.80530016225,30.9799,31.1394,30.9533,31.1195,33639.8053
2009-01-30 15:15:00,46.81,46.9,46.55,46.57,42293.13142239048,31.1128,31.1727,30.94,30.9533,42293.1314
2009-01-30 15:20:00,46.57,46.58,46.41,46.46,76690.1027582477,30.9533,30.96,30.847,30.8802,76690.1028
2009-01-30 15:25:00,46.46,46.58,46.37,46.4,57977.28501892915,30.8802,30.96,30.8204,30.8403,57977.285
2009-01-30 15:30:00,46.41,46.43,46.27,46.38,67063.27744726879,30.847,30.8603,30.7539,30.827,67063.2774
2009-01-30 15:35:00,46.37,46.45,46.13,46.23,64250.94645754462,30.8204,30.8736,30.6609,30.7273,64250.9465
2009-01-30 15:40:00,46.23,46.49,46.2,46.34,105137.912385073,30.7273,30.9001,30.7074,30.8004,105137.9124
2009-01-30 15:45:00,46.34,46.59,46.22,46.55,147971.87669010274,30.8004,30.9666,30.7207,30.94,147971.8767
2009-01-30 15:50:00,46.56,46.61,46.43,46.56,142022.71498107084,30.9467,30.9799,30.8603,30.9467,142022.715
2009-01-30 15:55:00,46.56,46.6,46.35,46.53,171876.69010275824,30.9467,30.9733,30.8071,30.9267,171876.6901
2009-02-02 09:30:00,45.52,46.07,45.38,45.92,52460.78961600865,30.2554,30.621,30.1624,30.5213,52460.7896
2009-02-02 09:35:00,45.96,46.42,45.86,46.31,53758.788534342886,30.5479,30.8536,30.4814,30.7805,53758.7885
2009-02-02 09:40:00,46.24,46.51,45.99,46.41,76365.60302866415,30.734,30.9134,30.5678,30.847,76365.603
2009-02-02 09:45:00,46.44,46.45,46.01,46.27,21957.815035154137,30.8669,30.8736,30.5811,30.7539,21957.815
2009-02-02 09:50:00,46.28,46.35,46.22,46.23,33964.30502974581,30.7606,30.8071,30.7207,30.7273,33964.305
2009-02-02 09:55:00,46.23,46.41,46.1,46.41,19469.98377501352,30.7273,30.847,30.6409,30.847,19469.9838
2009-02-02 10:00:00,46.41,46.79,46.41,46.52,27582.47701460249,30.847,31.0995,30.847,30.9201,27582.477
2009-02-02 10:05:00,46.52,46.99,46.48,46.84,31043.80746349378,30.9201,31.2325,30.8935,31.1328,31043.8075
2009-02-02 10:10:00,46.87,46.93,46.77,46.92,22174.14818820984,31.1527,31.1926,31.0863,31.186,22174.1482
2009-02-02 10:15:00,46.93,47.1,46.9,46.96,31909.1400757166,31.1926,31.3056,31.1727,31.2125,31909.1401
2009-02-02 10:20:00,46.96,47.33,46.96,47.14,30394.808004326664,31.2125,31.4585,31.2125,31.3322,30394.808
2009-02-02 10:25:00,47.16,47.2,47.03,47.1,14602.48783126014,31.3455,31.3721,31.2591,31.3056,14602.4878
2009-02-02 10:30:00,47.1,47.15,46.85,46.9,18496.484586262843,31.3056,31.3388,31.1394,31.1727,18496.4846
2009-02-02 10:35:00,46.94,47.29,46.9,47.12,19902.65008112493,31.1992,31.4319,31.1727,31.3189,19902.6501
2009-02-02 10:40:00,47.13,47.16,46.72,46.73,23472.14710654408,31.3255,31.3455,31.053,31.0597,23472.1471
2009-02-02 10:45:00,46.76,46.84,46.68,46.75,24661.97944835046,31.0796,31.1328,31.0264,31.073,24661.9794
2009-02-02 10:50:00,46.74,46.74,46.5,46.5,18929.15089237425,31.0663,31.0663,30.9068,30.9068,18929.1509
2009-02-02 10:55:00,46.53,46.68,46.53,46.59,27906.97674418605,30.9267,31.0264,30.9267,30.9666,27906.9767
2009-02-02 11:00:00,46.54,46.6,46.41,46.41,18063.81828015144,30.9334,30.9733,30.847,30.847,18063.8183
2009-02-02 11:05:00,46.41,46.41,46.26,46.3,58518.11790156841,30.847,30.847,30.7473,30.7739,58518.1179
2009-02-02 11:10:00,46.29,46.33,46.09,46.13,23255.81395348837,30.7672,30.7938,30.6343,30.6609,23255.814
2009-02-02 11:15:00,46.13,46.24,46.09,46.11,34937.80421849649,30.6609,30.734,30.6343,30.6476,34937.8042
2009-02-02 11:20:00,46.14,46.14,45.97,46.05,65765.27852893456,30.6675,30.6675,30.5545,30.6077,65765.2785
2009-02-02 11:25:00,46.05,46.18,46.02,46.16,47593.29367225527,30.6077,30.6941,30.5878,30.6808,47593.2937
2009-02-02 11:30:00,46.16,46.23,46.07,46.23,43807.46349378042,30.6808,30.7273,30.621,30.7273,43807.4635
2009-02-02 11:35:00,46.21,46.23,46.04,46.11,44997.2958355868,30.714,30.7273,30.601,30.6476,44997.2958
2009-02-02 11:40:00,46.11,46.15,45.96,46.08,32882.63926446728,30.6476,30.6742,30.5479,30.6276,32882.6393
2009-02-02 11:45:00,46.1,46.18,46.02,46.1,38507.30124391563,30.6409,30.6941,30.5878,30.6409,38507.3012
2009-02-02 11:50:00,46.09,46.16,45.98,45.98,33098.972417522986,30.6343,30.6808,30.5612,30.5612,33098.9724
2009-02-02 11:55:00,45.99,46.14,45.97,46.03,29853.9751216874,30.5678,30.6675,30.5545,30.5944,29853.9751
2009-02-02 12:00:00,46.08,46.31,46.07,46.1,42293.13142239048,30.6276,30.7805,30.621,30.6409,42293.1314
2009-02-02 12:05:00,46.1,46.27,46.0,46.25,38615.46782044348,30.6409,30.7539,30.5745,30.7406,38615.4678
2009-02-02 12:10:00,46.22,46.4,46.17,46.32,41860.46511627907,30.7207,30.8403,30.6875,30.7872,41860.4651
2009-02-02 12:15:00,46.35,46.53,46.29,46.48,12547.322877230936,30.8071,30.9267,30.7672,30.8935,12547.3229
2009-02-02 12:20:00,46.49,46.49,46.37,46.37,10816.657652785289,30.9001,30.9001,30.8204,30.8204,10816.6577
2009-02-02 12:25:00,46.39,46.57,46.35,46.5,21092.48242293132,30.8337,30.9533,30.8071,30.9068,21092.4824
2009-02-02 12:30:00,46.56,46.75,46.56,46.71,22606.814494321254,30.9467,31.073,30.9467,31.0464,22606.8145
2009-02-02 12:35:00,46.68,46.84,46.68,46.8,13628.988642509465,31.0264,31.1328,31.0264,31.1062,13628.9886
2009-02-02 12:40:00,46.8,46.83,46.71,46.82,14169.821525148727,31.1062,31.1261,31.0464,31.1195,14169.8215
2009-02-02 12:45:00,46.84,47.02,46.84,46.9,23255.81395348837,31.1328,31.2524,31.1328,31.1727,23255.814
2009-02-02 12:50:00,46.9,46.98,46.86,46.87,16441.31963223364,31.1727,31.2258,31.1461,31.1527,16441.3196
2009-02-02 12:55:00,46.89,46.91,46.74,46.8,24661.97944835046,31.166,31.1793,31.0663,31.1062,24661.9794
2009-02-02 13:00:00,46.79,46.79,46.59,46.59,22174.14818820984,31.0995,31.0995,30.9666,30.9666,22174.1482
2009-02-02 13:05:00,46.56,46.65,46.5,46.56,17847.485127095726,30.9467,31.0065,30.9068,30.9467,17847.4851
2009-02-02 13:10:00,46.55,46.56,46.31,46.32,25310.978907517576,30.94,30.9467,30.7805,30.7872,25310.9789
2009-02-02 13:15:00,46.31,46.36,46.23,46.35,20010.816657652784,30.7805,30.8137,30.7273,30.8071,20010.8167
2009-02-02 13:20:00,46.35,46.43,46.21,46.24,32017.306652244457,30.8071,30.8603,30.714,30.734,32017.3067
2009-02-02 13:25:00,46.26,46.45,46.24,46.34,18063.81828015144,30.7473,30.8736,30.734,30.8004,18063.8183
2009-02-02 13:30:00,46.31,46.4,46.28,46.4,14061.654948620877,30.7805,30.8403,30.7606,30.8403,14061.6549
2009-02-02 13:35:00,46.43,46.47,46.33,46.33,17090.319091400757,30.8603,30.8869,30.7938,30.7938,17090.3191
2009-02-02 13:40:00,46.35,46.52,46.34,46.47,14494.321254732287,30.8071,30.9201,30.8004,30.8869,14494.3213
2009-02-02 13:45:00,46.47,46.52,46.41,46.47,19361.817198485667,30.8869,30.9201,30.847,30.8869,19361.8172
2009-02-02 13:50:00,46.46,46.47,46.18,46.18,17090.319091400757,30.8802,30.8869,30.6941,30.6941,17090.3191
2009-02-02 13:55:00,46.21,46.23,46.04,46.08,37533.80205516495,30.714,30.7273,30.601,30.6276,37533.8021
2009-02-02 14:00:00,46.09,46.1,45.98,46.03,24229.313142239047,30.6343,30.6409,30.5612,30.5944,24229.3131
2009-02-02 14:05:00,46.03,46.17,46.02,46.05,21633.315305570577,30.5944,30.6875,30.5878,30.6077,21633.3153
2009-02-02 14:10:00,46.05,46.24,45.98,46.15,38074.63493780421,30.6077,30.734,30.5612,30.6742,38074.6349
2009-02-02 14:15:00,46.14,46.26,46.12,46.17,25527.312060573284,30.6675,30.7473,30.6542,30.6875,25527.3121
2009-02-02 14:20:00,46.18,46.2,45.97,45.98,19253.65062195781,30.6941,30.7074,30.5545,30.5612,19253.6506
2009-02-02 14:25:00,45.98,46.0,45.9,45.97,32882.63926446728,30.5612,30.5745,30.508,30.5545,32882.6393
2009-02-02 14:30:00,45.99,45.99,45.86,45.91,28231.47647376961,30.5678,30.5678,30.4814,30.5146,28231.4765
2009-02-02 14:35:00,45.91,45.91,45.74,45.77,45321.79556517036,30.5146,30.5146,30.4016,30.4216,45321.7956
2009-02-02 14:40:00,45.78,46.01,45.75,45.97,53866.95511087074,30.4282,30.5811,30.4083,30.5545,53866.9551
2009-02-02 14:45:00,45.97,46.0,45.74,45.86,32882.63926446728,30.5545,30.5745,30.4016,30.4814,32882.6393
2009-02-02 14:50:00,45.85,45.98,45.8,45.97,28772.30935640887,30.4748,30.5612,30.4415,30.5545,28772.3094
2009-02-02 14:55:00,45.97,46.0,45.81,45.81,30394.808004326664,30.5545,30.5745,30.4482,30.4482,30394.808
2009-02-02 15:00:00,45.8,45.92,45.7,45.9,57544.61871281774,30.4415,30.5213,30.3751,30.508,57544.6187
2009-02-02 15:05:00,45.93,45.98,45.85,45.96,50838.290968090856,30.5279,30.5612,30.4748,30.5479,50838.291
2009-02-02 15:10:00,45.97,46.03,45.86,45.96,39264.4672796106,30.5545,30.5944,30.4814,30.5479,39264.4673
2009-02-02 15:15:00,45.96,46.06,45.95,46.04,35586.8036776636,30.5479,30.6143,30.5412,30.601,35586.8037
2009-02-02 15:20:00,46.05,46.22,46.04,46.07,39805.30016224986,30.6077,30.7207,30.601,30.621,39805.3002
2009-02-02 15:25:00,46.07,46.23,46.04,46.23,38615.46782044348,30.621,30.7273,30.601,30.7273,38615.4678
2009-02-02 15:30:00,46.24,46.48,46.24,46.4,37209.3023255814,30.734,30.8935,30.734,30.8403,37209.3023
2009-02-02 15:35:00,46.42,46.54,46.36,46.46,43591.13034072472,30.8536,30.9334,30.8137,30.8802,43591.1303
2009-02-02 15:40:00,46.46,46.71,46.44,46.47,54732.28772309356,30.8802,31.0464,30.8669,30.8869,54732.2877
2009-02-02 15:45:00,46.46,46.49,46.28,46.34,51703.62358031368,30.8802,30.9001,30.7606,30.8004,51703.6236
2009-02-02 15:50:00,46.34,46.52,46.34,46.52,66522.44456462952,30.8004,30.9201,30.8004,30.9201,66522.4446
2009-02-02 15:55:00,46.51,46.51,46.29,46.37,73661.43861546782,30.9134,30.9134,30.7672,30.8204,73661.4386
2009-02-03 09:30:00,46.75,47.19,46.67,46.87,36668.46944294213,31.073,31.3654,31.0198,31.1527,36668.4694
2009-02-03 09:35:00,46.81,47.02,46.77,46.9,43266.630611141154,31.1128,31.2524,31.0863,31.1727,43266.6306
2009-02-03 09:40:00,46.82,46.93,46.65,46.85,56679.28610059492,31.1195,31.1926,31.0065,31.1394,56679.2861
2009-02-03 09:45:00,46.85,46.87,46.57,46.69,27906.97674418605,31.1394,31.1527,30.9533,31.0331,27906.9767
2009-02-03 09:50:00,46.76,46.9,46.67,46.83,37101.135749053545,31.0796,31.1727,31.0198,31.1261,37101.1357
2009-02-03 09:55:00,46.8,46.96,46.72,46.83,17306.65224445646,31.1062,31.2125,31.053,31.1261,17306.6522
2009-02-03 10:00:00,46.89,47.13,46.73,46.86,41644.13196322336,31.166,31.3255,31.0597,31.1461,41644.132
2009-02-03 10:05:00,46.9,47.32,46.9,47.29,29962.14169821525,31.1727,31.4518,31.1727,31.4319,29962.1417
2009-02-03 10:10:00,47.28,47.52,47.24,47.39,36019.469983775016,31.4252,31.5847,31.3986,31.4983,36019.47
2009-02-03 10:15:00,47.43,47.55,47.33,47.35,30394.808004326664,31.5249,31.6047,31.4585,31.4718,30394.808
2009-02-03 10:20:00,47.38,47.57,47.32,47.36,33964.30502974581,31.4917,31.618,31.4518,31.4784,33964.305
2009-02-03 10:25:00,47.38,47.59,47.31,47.45,27041.64413196322,31.4917,31.6313,31.4452,31.5382,27041.6441
2009-02-03 10:30:00,47.44,47.57,47.31,47.4,22498.6479177934,31.5316,31.618,31.4452,31.505,22498.6479
2009-02-03 10:35:00,47.42,47.58,47.32,47.33,35262.30394808004,31.5183,31.6246,31.4518,31.4585,35262.3039
2009-02-03 10:40:00,47.33,47.55,47.33,47.55,20227.14981070849,31.4585,31.6047,31.4585,31.6047,20227.1498
2009-02-03 10:45:00,47.54,47.74,47.54,47.65,28988.64250946457,31.598,31.731,31.598,31.6712,28988.6425
2009-02-03 10:50:00,47.66,47.75,47.58,47.73,23147.64737696052,31.6778,31.7376,31.6246,31.7243,23147.6474
2009-02-03 10:55:00,47.72,47.89,47.71,47.84,48458.626284478094,31.7177,31.8307,31.711,31.7974,48458.6263
2009-02-03 11:00:00,47.87,47.98,47.79,47.89,32449.972958355866,31.8174,31.8905,31.7642,31.8307,32449.973
2009-02-03 11:05:00,47.92,48.05,47.84,47.94,38399.13466738778,31.8506,31.937,31.7974,31.8639,38399.1347
2009-02-03 11:10:00,47.94,48.03,47.88,47.89,15143.320713899404,31.8639,31.9237,31.824,31.8307,15143.3207
2009-02-03 11:15:00,47.9,48.03,47.75,48.01,32233.63980530016,31.8373,31.9237,31.7376,31.9104,32233.6398
2009-02-03 11:20:00,48.01,48.13,47.96,48.06,20227.14981070849,31.9104,31.9902,31.8772,31.9437,20227.1498
2009-02-03 11:25:00,48.05,48.1,47.85,47.96,31260.140616549485,31.937,31.9703,31.8041,31.8772,31260.1406
2009-02-03 11:30:00,47.95,47.96,47.75,47.94,23688.480259599783,31.8706,31.8772,31.7376,31.8639,23688.4803
2009-02-03 11:35:00,47.94,47.94,47.74,47.78,29204.97566252028,31.8639,31.8639,31.731,31.7576,29204.9757
2009-02-03 11:40:00,47.77,47.91,47.7,47.89,38074.63493780421,31.7509,31.844,31.7044,31.8307,38074.6349
2009-02-03 11:45:00,47.89,47.94,47.82,47.94,19902.65008112493,31.8307,31.8639,31.7841,31.8639,19902.6501
2009-02-03 11:50:00,47.93,47.95,47.86,47.93,18929.15089237425,31.8573,31.8706,31.8107,31.8573,18929.1509
2009-02-03 11:55:00,47.9,47.9,47.67,47.8,15467.820443482964,31.8373,31.8373,31.6844,31.7709,15467.8204
2009-02-03 12:00:00,47.81,47.82,47.73,47.74,19578.15035154137,31.7775,31.7841,31.7243,31.731,19578.1504
2009-02-03 12:05:00,47.75,47.77,47.66,47.69,10059.491617090318,31.7376,31.7509,31.6778,31.6977,10059.4916
2009-02-03 12:10:00,47.67,47.69,47.59,47.61,35694.97025419145,31.6844,31.6977,31.6313,31.6446,35694.9703
2009-02-03 12:15:00,47.61,47.62,47.49,47.54,31151.974040021632,31.6446,31.6512,31.5648,31.598,31151.974
2009-02-03 12:20:00,47.54,47.61,47.49,47.57,16116.81990265008,31.598,31.6446,31.5648,31.618,16116.8199
2009-02-03 12:25:00,47.57,47.63,47.51,47.55,43374.797187669006,31.618,31.6579,31.5781,31.6047,43374.7972
2009-02-03 12:30:00,47.55,47.68,47.51,47.62,12655.489453758788,31.6047,31.6911,31.5781,31.6512,12655.4895
2009-02-03 12:35:00,47.62,47.66,47.52,47.57,8977.82585181179,31.6512,31.6778,31.5847,31.618,8977.8259
2009-02-03 12:40:00,47.58,47.64,47.51,47.6,9951.325040562466,31.6246,31.6645,31.5781,31.6379,9951.325
2009-02-03 12:45:00,47.63,47.75,47.63,47.7,32233.63980530016,31.6579,31.7376,31.6579,31.7044,32233.6398
2009-02-03 12:50:00,47.7,47.74,47.68,47.7,31800.97349918875,31.7044,31.731,31.6911,31.7044,31800.9735
2009-02-03 12:55:00,47.7,47.77,47.69,47.69,34613.30448891292,31.7044,31.7509,31.6977,31.6977,34613.3045
2009-02-03 13:00:00,47.7,47.73,47.59,47.59,42076.79826933477,31.7044,31.7243,31.6313,31.6313,42076.7983
2009-02-03 13:05:00,47.61,47.63,47.53,47.54,27906.97674418605,31.6446,31.6579,31.5914,31.598,27906.9767
2009-02-03 13:10:00,47.52,47.58,47.45,47.49,13412.655489453758,31.5847,31.6246,31.5382,31.5648,13412.6555
2009-02-03 13:15:00,47.49,47.62,47.49,47.53,4542.9962141698215,31.5648,31.6512,31.5648,31.5914,4542.9962
2009-02-03 13:20:00,47.53,47.53,47.46,47.46,8220.65981611682,31.5914,31.5914,31.5449,31.5449,8220.6598
2009-02-03 13:25:00,47.49,47.51,47.38,47.38,18496.484586262843,31.5648,31.5781,31.4917,31.4917,18496.4846
2009-02-03 13:30:00,47.4,47.44,47.33,47.44,21308.81557598702,31.505,31.5316,31.4585,31.5316,21308.8156
2009-02-03 13:35:00,47.43,47.54,47.42,47.54,24878.312601406164,31.5249,31.598,31.5183,31.598,24878.3126
2009-02-03 13:40:00,47.53,47.59,47.45,47.48,13088.1557598702,31.5914,31.6313,31.5382,31.5582,13088.1558
2009-02-03 13:45:00,47.49,47.54,47.38,47.48,17739.318550567874,31.5648,31.598,31.4917,31.5582,17739.3186
2009-02-03 13:50:00,47.45,47.51,47.31,47.34,24770.14602487831,31.5382,31.5781,31.4452,31.4651,24770.146
2009-02-03 13:55:00,47.34,47.57,47.33,47.48,10167.658193618172,31.4651,31.618,31.4585,31.5582,10167.6582
2009-02-03 14:00:00,47.51,47.54,47.44,47.44,9410.4921579232,31.5781,31.598,31.5316,31.5316,9410.4922
2009-02-03 14:05:00,47.45,47.72,47.43,47.68,23147.64737696052,31.5382,31.7177,31.5249,31.6911,23147.6474
2009-02-03 14:10:00,47.72,47.86,47.69,47.82,17306.65224445646,31.7177,31.8107,31.6977,31.7841,17306.6522
2009-02-03 14:15:00,47.86,48.0,47.83,47.94,31368.307193077337,31.8107,31.9038,31.7908,31.8639,31368.3072
2009-02-03 14:20:00,47.94,47.98,47.92,47.98,17522.98539751217,31.8639,31.8905,31.8506,31.8905,17522.9854
2009-02-03 14:25:00,47.98,48.04,47.8,47.8,15575.987020010816,31.8905,31.9304,31.7709,31.7709,15575.987
2009-02-03 14:30:00,47.82,47.89,47.78,47.89,15575.987020010816,31.7841,31.8307,31.7576,31.8307,15575.987
2009-02-03 14:35:00,47.92,48.06,47.92,47.98,21741.48188209843,31.8506,31.9437,31.8506,31.8905,21741.4819
2009-02-03 14:40:00,47.99,48.06,47.98,47.99,9843.158464034614,31.8971,31.9437,31.8905,31.8971,9843.1585
2009-02-03 14:45:00,48.0,48.07,47.96,47.98,22606.814494321254,31.9038,31.9503,31.8772,31.8905,22606.8145
2009-02-03 14:50:00,47.99,48.02,47.77,47.78,31909.1400757166,31.8971,31.9171,31.7509,31.7576,31909.1401
2009-02-03 14:55:00,47.78,47.82,47.71,47.82,22606.814494321254,31.7576,31.7841,31.711,31.7841,22606.8145
2009-02-03 15:00:00,47.82,47.97,47.78,47.92,42293.13142239048,31.7841,31.8838,31.7576,31.8506,42293.1314
2009-02-03 15:05:00,47.94,48.1,47.86,48.09,17522.98539751217,31.8639,31.9703,31.8107,31.9636,17522.9854
2009-02-03 15:10:00,48.11,48.17,48.06,48.13,26500.81124932396,31.9769,32.0168,31.9437,31.9902,26500.8112
2009-02-03 15:15:00,48.13,48.2,48.08,48.18,38399.13466738778,31.9902,32.0367,31.957,32.0234,38399.1347
2009-02-03 15:20:00,48.18,48.25,48.08,48.21,24445.64629529475,32.0234,32.07,31.957,32.0434,24445.6463
2009-02-03 15:25:00,48.26,48.26,48.15,48.18,21849.648458626285,32.0766,32.0766,32.0035,32.0234,21849.6485
2009-02-03 15:30:00,48.18,48.19,47.97,47.98,28988.64250946457,32.0234,32.0301,31.8838,31.8905,28988.6425
2009-02-03 15:35:00,47.98,48.0,47.86,47.99,21200.648999459165,31.8905,31.9038,31.8107,31.8971,21200.649
2009-02-03 15:40:00,48.03,48.13,47.91,47.94,57652.78528934559,31.9237,31.9902,31.844,31.8639,57652.7853
2009-02-03 15:45:00,47.91,48.08,47.89,48.0,38507.30124391563,31.844,31.957,31.8307,31.9038,38507.3012
2009-02-03 15:50:00,48.02,48.06,47.96,47.96,50730.12439156301,31.9171,31.9437,31.8772,31.8772,50730.1244
2009-02-03 15:55:00,47.98,48.06,47.96,47.96,83071.93077339102,31.8905,31.9437,31.8772,31.8772,83071.9308
2009-02-04 09:30:00,48.26,48.9,48.26,48.64,26933.47755543537,32.0766,32.502,32.0766,32.3292,26933.4776
2009-02-04 09:35:00,48.61,48.93,48.43,48.86,33747.9718766901,32.3092,32.5219,32.1896,32.4754,33747.9719
2009-02-04 09:40:00,48.84,49.02,48.74,49.02,37858.30178474851,32.4621,32.5817,32.3956,32.5817,37858.3018
2009-02-04 09:45:00,49.05,49.23,48.98,49.01,33423.47214710654,32.6017,32.7213,32.5552,32.5751,33423.4721
2009-02-04 09:50:00,48.97,49.29,48.92,49.15,34613.30448891292,32.5485,32.7612,32.5153,32.6681,34613.3045
2009-02-04 09:55:00,49.15,49.21,49.04,49.1,23363.980530016222,32.6681,32.708,32.595,32.6349,23363.9805
2009-02-04 10:00:00,49.13,49.4,49.13,49.31,21308.81557598702,32.6549,32.8343,32.6549,32.7745,21308.8156
2009-02-04 10:05:00,49.34,49.46,49.18,49.45,45754.461871281776,32.7944,32.8742,32.6881,32.8675,45754.4619
2009-02-04 10:10:00,49.45,49.73,49.41,49.61,45321.79556517036,32.8675,33.0537,32.841,32.9739,45321.7956
2009-02-04 10:15:00,49.6,49.67,49.49,49.53,14926.9875608437,32.9672,33.0138,32.8941,32.9207,14926.9876
2009-02-04 10:20:00,49.53,49.57,49.45,49.53,20984.31584640346,32.9207,32.9473,32.8675,32.9207,20984.3158
2009-02-04 10:25:00,49.56,49.68,49.53,49.65,22823.14764737696,32.9407,33.0204,32.9207,33.0005,22823.1476
2009-02-04 10:30:00,49.6,49.83,49.52,49.62,28772.30935640887,32.9672,33.1201,32.9141,32.9805,28772.3094
2009-02-04 10:35:00,49.62,49.73,49.43,49.44,36992.969172525685,32.9805,33.0537,32.8543,32.8609,36992.9692
2009-02-04 10:40:00,49.45,49.64,49.44,49.64,17306.65224445646,32.8675,32.9938,32.8609,32.9938,17306.6522
2009-02-04 10:45:00,49.67,49.73,49.44,49.52,23796.646836127635,33.0138,33.0537,32.8609,32.9141,23796.6468
2009-02-04 10:50:00,49.49,49.6,49.41,49.55,16008.653326122228,32.8941,32.9672,32.841,32.934,16008.6533
2009-02-04 10:55:00,49.55,49.82,49.53,49.77,30935.640886965928,32.934,33.1135,32.9207,33.0802,30935.6409
2009-02-04 11:00:00,49.76,49.92,49.73,49.9,39805.30016224986,33.0736,33.1799,33.0537,33.1666,39805.3002
2009-02-04 11:05:00,49.9,50.05,49.9,50.03,32341.806381828013,33.1666,33.2663,33.1666,33.253,32341.8064
2009-02-04 11:10:00,50.03,50.05,49.93,49.98,21633.315305570577,33.253,33.2663,33.1866,33.2198,21633.3153
2009-02-04 11:15:00,50.0,50.0,49.79,49.92,18712.81773931855,33.2331,33.2331,33.0935,33.1799,18712.8177
2009-02-04 11:20:00,49.92,49.92,49.82,49.9,27149.81070849108,33.1799,33.1799,33.1135,33.1666,27149.8107
2009-02-04 11:25:00,49.9,49.93,49.78,49.83,18712.81773931855,33.1666,33.1866,33.0869,33.1201,18712.8177
2009-02-04 11:30:00,49.83,49.92,49.79,49.89,18496.484586262843,33.1201,33.1799,33.0935,33.16,18496.4846
2009-02-04 11:35:00,49.88,49.9,49.73,49.8,12222.823147647376,33.1534,33.1666,33.0537,33.1002,12222.8231
2009-02-04 11:40:00,49.78,49.81,49.71,49.75,9843.158464034614,33.0869,33.1068,33.0404,33.0669,9843.1585
2009-02-04 11:45:00,49.74,49.74,49.61,49.65,16333.153055705789,33.0603,33.0603,32.9739,33.0005,16333.1531
2009-02-04 11:50:00,49.65,49.73,49.61,49.64,17955.65170362358,33.0005,33.0537,32.9739,32.9938,17955.6517
2009-02-04 11:55:00,49.63,49.7,49.62,49.65,14602.48783126014,32.9872,33.0337,32.9805,33.0005,14602.4878
2009-02-04 12:00:00,49.65,49.74,49.6,49.69,12763.656030286642,33.0005,33.0603,32.9672,33.0271,12763.656
2009-02-04 12:05:00,49.69,49.69,49.54,49.57,14061.654948620877,33.0271,33.0271,32.9274,32.9473,14061.6549
2009-02-04 12:10:00,49.57,49.65,49.54,49.65,10492.15792320173,32.9473,33.0005,32.9274,33.0005,10492.1579
2009-02-04 12:15:00,49.64,49.7,49.58,49.69,10708.491076257436,32.9938,33.0337,32.954,33.0271,10708.4911
2009-02-04 12:20:00,49.71,49.71,49.47,49.5,16549.486208761493,33.0404,33.0404,32.8808,32.9008,16549.4862
2009-02-04 12:25:00,49.51,49.65,49.51,49.6,14386.154678204435,32.9074,33.0005,32.9074,32.9672,14386.1547
2009-02-04 12:30:00,49.61,49.65,49.58,49.64,9518.658734451054,32.9739,33.0005,32.954,32.9938,9518.6587
2009-02-04 12:35:00,49.64,49.64,49.54,49.55,20551.64954029205,32.9938,32.9938,32.9274,32.934,20551.6495
2009-02-04 12:40:00,49.55,49.6,49.51,49.55,17090.319091400757,32.934,32.9672,32.9074,32.934,17090.3191
2009-02-04 12:45:00,49.55,49.6,49.54,49.58,22714.981070849102,32.934,32.9672,32.9274,32.954,22714.9811
2009-02-04 12:50:00,49.58,49.62,49.34,49.38,42833.96430502975,32.954,32.9805,32.7944,32.821,42833.9643
2009-02-04 12:55:00,49.35,49.36,49.26,49.32,16549.486208761493,32.8011,32.8077,32.7413,32.7811,16549.4862
2009-02-04 13:00:00,49.32,49.32,49.19,49.21,20010.816657652784,32.7811,32.7811,32.6947,32.708,20010.8167
2009-02-04 13:05:00,49.21,49.24,49.16,49.2,16116.81990265008,32.708,32.728,32.6748,32.7014,16116.8199
2009-02-04 13:10:00,49.22,49.22,49.06,49.13,21525.148729042725,32.7147,32.7147,32.6083,32.6549,21525.1487
2009-02-04 13:15:00,49.1,49.14,48.98,49.02,60789.61600865333,32.6349,32.6615,32.5552,32.5817,60789.616
2009-02-04 13:20:00,49.04,49.04,48.98,48.98,30070.308274743104,32.595,32.595,32.5552,32.5552,30070.3083
2009-02-04 13:25:00,49.02,49.05,48.99,49.05,89021.09248242293,32.5817,32.6017,32.5618,32.6017,89021.0925
2009-02-04 13:30:00,49.03,49.03,48.84,48.84,38182.80151433207,32.5884,32.5884,32.4621,32.4621,38182.8015
2009-02-04 13:35:00,48.85,48.88,48.65,48.68,36560.30286641428,32.4687,32.4887,32.3358,32.3558,36560.3029
2009-02-04 13:40:00,48.69,48.72,48.6,48.61,32558.13953488372,32.3624,32.3823,32.3026,32.3092,32558.1395
2009-02-04 13:45:00,48.57,48.64,48.45,48.5,30611.141157382368,32.2826,32.3292,32.2029,32.2361,30611.1412
2009-02-04 13:50:00,48.49,48.54,48.3,48.36,36019.469983775016,32.2295,32.2627,32.1032,32.1431,36019.47
2009-02-04 13:55:00,48.36,48.38,48.24,48.36,48891.2925905895,32.1431,32.1564,32.0633,32.1431,48891.2926
2009-02-04 14:00:00,48.33,48.35,48.27,48.32,75932.93672255272,32.1231,32.1364,32.0832,32.1165,75932.9367
2009-02-04 14:05:00,48.32,48.36,48.22,48.3,29745.808545159543,32.1165,32.1431,32.05,32.1032,29745.8085
2009-02-04 14:10:00,48.3,48.53,48.28,48.49,19037.317468902107,32.1032,32.2561,32.0899,32.2295,19037.3175
2009-02-04 14:15:00,48.47,48.55,48.41,48.53,24121.146565711195,32.2162,32.2693,32.1763,32.2561,24121.1466
2009-02-04 14:20:00,48.5,48.56,48.32,48.4,25094.64575446187,32.2361,32.276,32.1165,32.1697,25094.6458
2009-02-04 14:25:00,48.4,48.51,48.28,48.44,23688.480259599783,32.1697,32.2428,32.0899,32.1962,23688.4803
2009-02-04 14:30:00,48.45,48.49,48.32,48.43,16224.986479177933,32.2029,32.2295,32.1165,32.1896,16224.9865
2009-02-04 14:35:00,48.43,48.63,48.41,48.58,27366.14386154678,32.1896,32.3225,32.1763,32.2893,27366.1439
2009-02-04 14:40:00,48.58,48.71,48.5,48.51,21849.648458626285,32.2893,32.3757,32.2361,32.2428,21849.6485
2009-02-04 14:45:00,48.51,48.62,48.43,48.57,40886.96592752839,32.2428,32.3159,32.1896,32.2826,40886.9659
2009-02-04 14:50:00,48.58,48.62,48.4,48.51,24337.4797187669,32.2893,32.3159,32.1697,32.2428,24337.4797
2009-02-04 14:55:00,48.47,48.8,48.34,48.73,25094.64575446187,32.2162,32.4355,32.1298,32.389,25094.6458
2009-02-04 15:00:00,48.72,48.8,48.53,48.8,33964.30502974581,32.3823,32.4355,32.2561,32.4355,33964.305
2009-02-04 15:05:00,48.79,48.92,48.65,48.79,38615.46782044348,32.4289,32.5153,32.3358,32.4289,38615.4678
2009-02-04 15:10:00,48.79,48.84,48.6,48.67,36452.13628988642,32.4289,32.4621,32.3026,32.3491,36452.1363
2009-02-04 15:15:00,48.65,48.92,48.65,48.87,33856.13845321796,32.3358,32.5153,32.3358,32.482,33856.1385
2009-02-04 15:20:00,48.86,48.88,48.61,48.81,35911.30340724716,32.4754,32.4887,32.3092,32.4422,35911.3034
2009-02-04 15:25:00,48.81,48.91,48.73,48.82,42293.13142239048,32.4422,32.5086,32.389,32.4488,42293.1314
2009-02-04 15:30:00,48.8,48.88,48.67,48.8,36452.13628988642,32.4355,32.4887,32.3491,32.4355,36452.1363
2009-02-04 15:35:00,48.82,48.92,48.71,48.82,33964.30502974581,32.4488,32.5153,32.3757,32.4488,33964.305
2009-02-04 15:40:00,48.8,48.96,48.8,48.83,32882.63926446728,32.4355,32.5419,32.4355,32.4555,32882.6393
2009-02-04 15:45:00,48.84,48.92,48.63,48.66,37209.3023255814,32.4621,32.5153,32.3225,32.3425,37209.3023
2009-02-04 15:50:00,48.65,48.67,48.54,48.61,40778.79935100054,32.3358,32.3491,32.2627,32.3092,40778.7994
2009-02-04 15:55:00,48.6,48.67,48.58,48.6,86533.26122228231,32.3026,32.3491,32.2893,32.3026,86533.2612
2009-02-05 09:30:00,48.88,48.88,48.08,48.08,17739.318550567874,32.4887,32.4887,31.957,31.957,17739.3186
2009-02-05 09:35:00,48.08,48.27,48.08,48.21,14386.154678204435,31.957,32.0832,31.957,32.0434,14386.1547
2009-02-05 09:40:00,48.24,48.51,48.21,48.43,21849.648458626285,32.0633,32.2428,32.0434,32.1896,21849.6485
2009-02-05 09:45:00,48.41,48.45,48.22,48.34,19578.15035154137,32.1763,32.2029,32.05,32.1298,19578.1504
2009-02-05 09:50:00,48.35,48.37,47.85,47.85,34396.97133585722,32.1364,32.1497,31.8041,31.8041,34396.9713
2009-02-05 09:55:00,47.87,47.87,47.61,47.67,25202.812330989724,31.8174,31.8174,31.6446,31.6844,25202.8123
2009-02-05 10:00:00,47.69,48.09,47.62,48.08,34613.30448891292,31.6977,31.9636,31.6512,31.957,34613.3045
2009-02-05 10:05:00,48.13,48.15,47.98,48.01,27690.64359113034,31.9902,32.0035,31.8905,31.9104,27690.6436
2009-02-05 10:10:00,48.0,48.24,47.96,48.24,20335.316387236344,31.9038,32.0633,31.8772,32.0633,20335.3164
2009-02-05 10:15:00,48.22,48.36,48.15,48.35,17847.485127095726,32.05,32.1431,32.0035,32.1364,17847.4851
2009-02-05 10:20:00,48.32,48.49,48.28,48.42,21092.48242293132,32.1165,32.2295,32.0899,32.1829,21092.4824
2009-02-05 10:25:00,48.41,48.45,48.29,48.43,16224.986479177933,32.1763,32.2029,32.0965,32.1896,16224.9865
2009-02-05 10:30:00,48.38,48.63,48.22,48.61,24553.812871822607,32.1564,32.3225,32.05,32.3092,24553.8129
2009-02-05 10:35:00,48.59,48.71,48.56,48.7,18820.984315846403,32.2959,32.3757,32.276,32.369,18820.9843
2009-02-05 10:40:00,48.71,48.87,48.66,48.81,31043.80746349378,32.3757,32.482,32.3425,32.4422,31043.8075
2009-02-05 10:45:00,48.8,48.95,48.8,48.86,26933.47755543537,32.4355,32.5352,32.4355,32.4754,26933.4776
2009-02-05 10:50:00,48.87,49.25,48.86,49.16,31692.806922660897,32.482,32.7346,32.4754,32.6748,31692.8069
2009-02-05 10:55:00,49.14,49.48,49.12,49.47,67279.6106003245,32.6615,32.8875,32.6482,32.8808,67279.6106
2009-02-05 11:00:00,49.48,49.76,49.43,49.69,63277.44726879394,32.8875,33.0736,32.8543,33.0271,63277.4473
2009-02-05 11:05:00,49.7,49.84,49.65,49.74,59707.9502433748,33.0337,33.1268,33.0005,33.0603,59707.9502
2009-02-05 11:10:00,49.75,49.83,49.66,49.7,43807.46349378042,33.0669,33.1201,33.0071,33.0337,43807.4635
2009-02-05 11:15:00,49.72,49.77,49.65,49.69,17631.15197404002,33.047,33.0802,33.0005,33.0271,17631.152
2009-02-05 11:20:00,49.69,49.8,49.67,49.79,19686.316928069227,33.0271,33.1002,33.0138,33.0935,19686.3169
2009-02-05 11:25:00,49.79,49.96,49.74,49.78,39588.96700919416,33.0935,33.2065,33.0603,33.0869,39588.967
2009-02-05 11:30:00,49.78,50.07,49.77,50.0,27690.64359113034,33.0869,33.2796,33.0802,33.2331,27690.6436
2009-02-05 11:35:00,49.99,50.24,49.98,50.15,55273.12060573282,33.2265,33.3926,33.2198,33.3328,55273.1206
2009-02-05 11:40:00,50.15,50.27,50.06,50.12,38723.63439697133,33.3328,33.4126,33.273,33.3129,38723.6344
2009-02-05 11:45:00,50.14,50.18,50.03,50.14,44780.9626825311,33.3262,33.3527,33.253,33.3262,44780.9627
2009-02-05 11:50:00,50.14,50.29,50.14,50.21,46403.46133044889,33.3262,33.4259,33.3262,33.3727,46403.4613
2009-02-05 11:55:00,50.22,50.46,50.22,50.46,36776.63601946998,33.3793,33.5389,33.3793,33.5389,36776.636
2009-02-05 12:00:00,50.48,50.62,50.47,50.52,30502.97458085452,33.5521,33.6452,33.5455,33.5787,30502.9746
2009-02-05 12:05:00,50.53,50.72,50.46,50.67,26284.478096268253,33.5854,33.7117,33.5389,33.6784,26284.4781
2009-02-05 12:10:00,50.66,50.83,50.55,50.59,18063.81828015144,33.6718,33.7848,33.5987,33.6253,18063.8183
2009-02-05 12:15:00,50.57,50.64,50.47,50.57,35911.30340724716,33.612,33.6585,33.5455,33.612,35911.3034
2009-02-05 12:20:00,50.61,50.7,50.52,50.68,86100.5949161709,33.6386,33.6984,33.5787,33.6851,86100.5949
2009-02-05 12:25:00,50.7,50.77,50.55,50.55,40346.13304488913,33.6984,33.7449,33.5987,33.5987,40346.133
2009-02-05 12:30:00,50.52,50.67,50.52,50.59,16116.81990265008,33.5787,33.6784,33.5787,33.6253,16116.8199
2009-02-05 12:35:00,50.59,50.66,50.51,50.54,27149.81070849108,33.6253,33.6718,33.5721,33.592,27149.8107
2009-02-05 12:40:00,50.5,50.55,50.41,50.49,26717.144402379665,33.5654,33.5987,33.5056,33.5588,26717.1444
2009-02-05 12:45:00,50.49,50.53,50.39,50.44,21849.648458626285,33.5588,33.5854,33.4923,33.5256,21849.6485
2009-02-05 12:50:00,50.39,50.4,50.23,50.24,20118.98323418064,33.4923,33.499,33.386,33.3926,20118.9832
2009-02-05 12:55:00,50.26,50.36,50.22,50.32,117144.40237966468,33.4059,33.4724,33.3793,33.4458,117144.4024
2009-02-05 13:00:00,50.32,50.4,50.2,50.24,32449.972958355866,33.4458,33.499,33.366,33.3926,32449.973
2009-02-05 13:05:00,50.26,50.35,50.2,50.31,32233.63980530016,33.4059,33.4657,33.366,33.4392,32233.6398
2009-02-05 13:10:00,50.31,50.43,50.26,50.3,66955.11087074094,33.4392,33.5189,33.4059,33.4325,66955.1109
2009-02-05 13:15:00,50.27,50.3,50.15,50.21,23255.81395348837,33.4126,33.4325,33.3328,33.3727,23255.814
2009-02-05 13:20:00,50.21,50.25,50.1,50.1,74418.6046511628,33.3727,33.3993,33.2996,33.2996,74418.6047
2009-02-05 13:25:00,50.1,50.11,49.99,50.03,25094.64575446187,33.2996,33.3062,33.2265,33.253,25094.6458
2009-02-05 13:30:00,50.05,50.1,49.97,50.01,30719.30773391022,33.2663,33.2996,33.2132,33.2398,30719.3077
2009-02-05 13:35:00,50.0,50.03,49.93,50.02,120281.2330989724,33.2331,33.253,33.1866,33.2464,120281.2331
2009-02-05 13:40:00,50.02,50.24,49.94,50.22,22606.814494321254,33.2464,33.3926,33.1932,33.3793,22606.8145
2009-02-05 13:45:00,50.21,50.22,50.0,50.03,52028.12330989724,33.3727,33.3793,33.2331,33.253,52028.1233
2009-02-05 13:50:00,50.02,50.07,49.98,50.04,22498.6479177934,33.2464,33.2796,33.2198,33.2597,22498.6479
2009-02-05 13:55:00,50.05,50.05,49.93,49.95,21957.815035154137,33.2663,33.2663,33.1866,33.1999,21957.815
2009-02-05 14:00:00,49.95,50.05,49.93,50.02,118334.23472147106,33.1999,33.2663,33.1866,33.2464,118334.2347
2009-02-05 14:05:00,50.02,50.08,49.99,50.01,37317.46890210925,33.2464,33.2863,33.2265,33.2398,37317.4689
2009-02-05 14:10:00,50.02,50.02,49.9,50.01,85018.92915089238,33.2464,33.2464,33.1666,33.2398,85018.9292
2009-02-05 14:15:00,50.01,50.02,49.91,49.97,57111.952406706325,33.2398,33.2464,33.1733,33.2132,57111.9524
2009-02-05 14:20:00,49.97,50.06,49.96,50.04,79177.93401838832,33.2132,33.273,33.2065,33.2597,79177.934
2009-02-05 14:25:00,50.03,50.07,49.98,50.06,73877.77176852353,33.253,33.2796,33.2198,33.273,73877.7718
2009-02-05 14:30:00,50.07,50.11,49.96,50.03,38723.63439697133,33.2796,33.3062,33.2065,33.253,38723.6344
2009-02-05 14:35:00,50.03,50.12,49.99,50.05,65008.11249323958,33.253,33.3129,33.2265,33.2663,65008.1125
2009-02-05 14:40:00,50.06,50.08,50.0,50.03,71281.77393185506,33.273,33.2863,33.2331,33.253,71281.7739
2009-02-05 14:45:00,50.02,50.08,49.93,49.98,34505.13791238507,33.2464,33.2863,33.1866,33.2198,34505.1379
2009-02-05 14:50:00,49.97,50.02,49.87,49.99,32990.80584099513,33.2132,33.2464,33.1467,33.2265,32990.8058
2009-02-05 14:55:00,50.0,50.02,49.79,49.85,29204.97566252028,33.2331,33.2464,33.0935,33.1334,29204.9757
2009-02-05 15:00:00,49.83,50.01,49.68,49.68,43591.13034072472,33.1201,33.2398,33.0204,33.0204,43591.1303
2009-02-05 15:05:00,49.67,49.91,49.66,49.86,55489.453758788535,33.0138,33.1733,33.0071,33.1401,55489.4538
2009-02-05 15:10:00,49.88,50.01,49.83,49.98,27690.64359113034,33.1534,33.2398,33.1201,33.2198,27690.6436
2009-02-05 15:15:00,49.97,50.06,49.92,49.94,16657.652785289345,33.2132,33.273,33.1799,33.1932,16657.6528
2009-02-05 15:20:00,49.94,50.14,49.94,50.03,20551.64954029205,33.1932,33.3262,33.1932,33.253,20551.6495
2009-02-05 15:25:00,50.03,50.22,50.03,50.18,19361.817198485667,33.253,33.3793,33.253,33.3527,19361.8172
2009-02-05 15:30:00,50.18,50.27,50.01,50.02,33423.47214710654,33.3527,33.4126,33.2398,33.2464,33423.4721
2009-02-05 15:35:00,50.02,50.14,50.0,50.01,36127.63656030287,33.2464,33.3262,33.2331,33.2398,36127.6366
2009-02-05 15:40:00,50.01,50.29,50.0,50.21,34072.47160627366,33.2398,33.4259,33.2331,33.3727,34072.4716
2009-02-05 15:45:00,50.21,50.23,50.02,50.03,40886.96592752839,33.3727,33.386,33.2464,33.253,40886.9659
2009-02-05 15:50:00,50.04,50.19,50.03,50.09,55813.95348837209,33.2597,33.3594,33.253,33.2929,55813.9535
2009-02-05 15:55:00,50.09,50.15,49.94,49.99,95943.75338020553,33.2929,33.3328,33.1932,33.2265,95943.7534
2009-02-06 09:30:00,50.22,50.25,50.0,50.25,22498.6479177934,33.3793,33.3993,33.2331,33.3993,22498.6479
2009-02-06 09:35:00,50.25,50.79,50.25,50.66,34613.30448891292,33.3993,33.7582,33.3993,33.6718,34613.3045
2009-02-06 09:40:00,50.7,50.83,50.63,50.8,46511.62790697674,33.6984,33.7848,33.6518,33.7648,46511.6279
2009-02-06 09:45:00,50.81,50.83,50.67,50.74,54948.62087614927,33.7715,33.7848,33.6784,33.725,54948.6209
2009-02-06 09:50:00,50.75,50.84,50.75,50.82,57977.28501892915,33.7316,33.7914,33.7316,33.7781,57977.285
2009-02-06 09:55:00,50.84,51.13,50.84,51.0,95186.58734451054,33.7914,33.9842,33.7914,33.8978,95186.5873
2009-02-06 10:00:00,51.0,51.08,50.78,50.82,58626.28447809627,33.8978,33.9509,33.7515,33.7781,58626.2845
2009-02-06 10:05:00,50.82,50.92,50.76,50.83,28880.475932936723,33.7781,33.8446,33.7383,33.7848,28880.4759
2009-02-06 10:10:00,50.82,51.08,50.81,51.02,39805.30016224986,33.7781,33.9509,33.7715,33.9111,39805.3002
2009-02-06 10:15:00,51.02,51.12,50.91,50.95,35045.97079502434,33.9111,33.9775,33.838,33.8645,35045.9708
2009-02-06 10:20:00,50.91,51.02,50.84,50.99,27690.64359113034,33.838,33.9111,33.7914,33.8911,27690.6436
2009-02-06 10:25:00,50.99,51.2,50.97,51.18,31151.974040021632,33.8911,34.0307,33.8778,34.0174,31151.974
2009-02-06 10:30:00,51.17,51.25,51.11,51.24,19253.65062195781,34.0108,34.0639,33.9709,34.0573,19253.6506
2009-02-06 10:35:00,51.24,51.3,51.12,51.22,19037.317468902107,34.0573,34.0972,33.9775,34.044,19037.3175
2009-02-06 10:40:00,51.2,51.2,50.99,51.07,25851.81179015684,34.0307,34.0307,33.8911,33.9443,25851.8118
2009-02-06 10:45:00,51.09,51.17,51.07,51.1,25527.312060573284,33.9576,34.0108,33.9443,33.9642,25527.3121
2009-02-06 10:50:00,51.11,51.14,51.0,51.11,24337.4797187669,33.9709,33.9908,33.8978,33.9709,24337.4797
2009-02-06 10:55:00,51.14,51.24,51.07,51.12,21416.98215251488,33.9908,34.0573,33.9443,33.9775,21416.9822
2009-02-06 11:00:00,51.12,51.24,51.11,51.2,31692.806922660897,33.9775,34.0573,33.9709,34.0307,31692.8069
2009-02-06 11:05:00,51.18,51.49,51.13,51.45,49107.625743645214,34.0174,34.2235,33.9842,34.1969,49107.6257
2009-02-06 11:10:00,51.45,51.6,51.43,51.58,25094.64575446187,34.1969,34.2966,34.1836,34.2833,25094.6458
2009-02-06 11:15:00,51.59,51.7,51.51,51.61,31260.140616549485,34.2899,34.363,34.2367,34.3032,31260.1406
2009-02-06 11:20:00,51.61,51.63,51.46,51.61,33856.13845321796,34.3032,34.3165,34.2035,34.3032,33856.1385
2009-02-06 11:25:00,51.61,51.63,51.5,51.55,26500.81124932396,34.3032,34.3165,34.2301,34.2633,26500.8112
2009-02-06 11:30:00,51.56,51.6,51.51,51.56,13412.655489453758,34.27,34.2966,34.2367,34.27,13412.6555
2009-02-06 11:35:00,51.56,51.6,51.45,51.6,19037.317468902107,34.27,34.2966,34.1969,34.2966,19037.3175
2009-02-06 11:40:00,51.6,51.72,51.56,51.72,18496.484586262843,34.2966,34.3763,34.27,34.3763,18496.4846
2009-02-06 11:45:00,51.69,51.74,51.56,51.74,20876.14926987561,34.3564,34.3896,34.27,34.3896,20876.1493
2009-02-06 11:50:00,51.7,51.76,51.65,51.74,21849.648458626285,34.363,34.4029,34.3298,34.3896,21849.6485
2009-02-06 11:55:00,51.75,51.83,51.72,51.8,16982.152514872905,34.3963,34.4494,34.3763,34.4295,16982.1525
2009-02-06 12:00:00,51.8,51.82,51.7,51.76,40129.79989183342,34.4295,34.4428,34.363,34.4029,40129.7999
2009-02-06 12:05:00,51.76,51.81,51.74,51.77,26392.644672796105,34.4029,34.4361,34.3896,34.4096,26392.6447
2009-02-06 12:10:00,51.75,51.82,51.61,51.64,22390.48134126555,34.3963,34.4428,34.3032,34.3232,22390.4813
2009-02-06 12:15:00,51.64,51.68,51.51,51.53,23039.480800432662,34.3232,34.3497,34.2367,34.25,23039.4808
2009-02-06 12:20:00,51.52,51.78,51.51,51.76,22390.48134126555,34.2434,34.4162,34.2367,34.4029,22390.4813
2009-02-06 12:25:00,51.76,51.78,51.56,51.58,20010.816657652784,34.4029,34.4162,34.27,34.2833,20010.8167
2009-02-06 12:30:00,51.59,51.71,51.54,51.67,22065.98161168199,34.2899,34.3697,34.2567,34.3431,22065.9816
2009-02-06 12:35:00,51.67,51.86,51.66,51.78,27257.97728501893,34.3431,34.4694,34.3364,34.4162,27257.9773
2009-02-06 12:40:00,51.75,51.86,51.74,51.78,19578.15035154137,34.3963,34.4694,34.3896,34.4162,19578.1504
2009-02-06 12:45:00,51.81,51.9,51.78,51.88,25310.978907517576,34.4361,34.496,34.4162,34.4827,25310.9789
2009-02-06 12:50:00,51.85,51.9,51.77,51.8,30178.47485127096,34.4627,34.496,34.4096,34.4295,30178.4749
2009-02-06 12:55:00,51.8,51.8,51.73,51.74,18496.484586262843,34.4295,34.4295,34.383,34.3896,18496.4846
2009-02-06 13:00:00,51.73,51.77,51.65,51.66,14710.654407787992,34.383,34.4096,34.3298,34.3364,14710.6544
2009-02-06 13:05:00,51.65,51.72,51.61,51.64,75392.10383991347,34.3298,34.3763,34.3032,34.3232,75392.1038
2009-02-06 13:10:00,51.65,51.65,51.57,51.59,81233.09897241752,34.3298,34.3298,34.2766,34.2899,81233.099
2009-02-06 13:15:00,51.6,51.63,51.55,51.6,98215.25148729044,34.2966,34.3165,34.2633,34.2966,98215.2515
2009-02-06 13:20:00,51.59,51.68,51.59,51.63,38507.30124391563,34.2899,34.3497,34.2899,34.3165,38507.3012
2009-02-06 13:25:00,51.63,51.63,51.55,51.58,39480.80043266631,34.3165,34.3165,34.2633,34.2833,39480.8004
2009-02-06 13:30:00,51.6,51.7,51.59,51.63,113574.90535424554,34.2966,34.363,34.2899,34.3165,113574.9054
2009-02-06 13:35:00,51.63,51.68,51.62,51.64,40346.13304488913,34.3165,34.3497,34.3099,34.3232,40346.133
2009-02-06 13:40:00,51.64,51.64,51.58,51.61,24661.97944835046,34.3232,34.3232,34.2833,34.3032,24661.9794
2009-02-06 13:45:00,51.62,51.68,51.61,51.64,21525.148729042725,34.3099,34.3497,34.3032,34.3232,21525.1487
2009-02-06 13:50:00,51.64,51.65,51.56,51.6,24012.979989183343,34.3232,34.3298,34.27,34.2966,24012.98
2009-02-06 13:55:00,51.6,51.61,51.51,51.55,47593.29367225527,34.2966,34.3032,34.2367,34.2633,47593.2937
2009-02-06 14:00:00,51.56,51.59,51.49,51.58,59058.95078420768,34.27,34.2899,34.2235,34.2833,59058.9508
2009-02-06 14:05:00,51.58,51.61,51.51,51.6,40237.96646836127,34.2833,34.3032,34.2367,34.2966,40237.9665
2009-02-06 14:10:00,51.61,51.61,51.53,51.58,64899.94591671173,34.3032,34.3032,34.25,34.2833,64899.9459
2009-02-06 14:15:00,51.58,51.61,51.37,51.39,44672.79610600325,34.2833,34.3032,34.1437,34.157,44672.7961
2009-02-06 14:20:00,51.38,51.46,51.37,51.38,48999.45916711736,34.1503,34.2035,34.1437,34.1503,48999.4592
2009-02-06 14:25:00,51.38,51.46,51.38,51.42,63493.780421849646,34.1503,34.2035,34.1503,34.1769,63493.7804
2009-02-06 14:30:00,51.43,51.52,51.43,51.49,30070.308274743104,34.1836,34.2434,34.1836,34.2235,30070.3083
2009-02-06 14:35:00,51.49,51.49,51.29,51.29,38074.63493780421,34.2235,34.2235,34.0905,34.0905,38074.6349
2009-02-06 14:40:00,51.31,51.38,51.25,51.3,34829.63764196863,34.1038,34.1503,34.0639,34.0972,34829.6376
2009-02-06 14:45:00,51.3,51.31,51.14,51.15,83937.26338561384,34.0972,34.1038,33.9908,33.9975,83937.2634
2009-02-06 14:50:00,51.15,51.23,51.09,51.22,37317.46890210925,33.9975,34.0506,33.9576,34.044,37317.4689
2009-02-06 14:55:00,51.21,51.25,51.18,51.25,65008.11249323958,34.0374,34.0639,34.0174,34.0639,65008.1125
2009-02-06 15:00:00,51.25,51.25,51.03,51.03,39588.96700919416,34.0639,34.0639,33.9177,33.9177,39588.967
2009-02-06 15:05:00,51.03,51.06,50.93,50.94,49540.29204975662,33.9177,33.9377,33.8512,33.8579,49540.292
2009-02-06 15:10:00,50.94,51.0,50.89,50.95,77339.10221741481,33.8579,33.8978,33.8247,33.8645,77339.1022
2009-02-06 15:15:00,50.96,51.05,50.96,51.03,164737.69605191995,33.8712,33.931,33.8712,33.9177,164737.6961
2009-02-06 15:20:00,51.04,51.3,51.04,51.25,71498.10708491076,33.9244,34.0972,33.9244,34.0639,71498.1071
2009-02-06 15:25:00,51.25,51.31,51.02,51.27,44348.29637641968,34.0639,34.1038,33.9111,34.0772,44348.2964
2009-02-06 15:30:00,51.27,51.37,51.25,51.37,39805.30016224986,34.0772,34.1437,34.0639,34.1437,39805.3002
2009-02-06 15:35:00,51.39,51.46,51.36,51.45,61330.44889129259,34.157,34.2035,34.1371,34.1969,61330.4489
2009-02-06 15:40:00,51.45,51.48,51.37,51.37,43374.797187669006,34.1969,34.2168,34.1437,34.1437,43374.7972
2009-02-06 15:45:00,51.38,51.53,51.37,51.43,60465.11627906976,34.1503,34.25,34.1437,34.1836,60465.1163
2009-02-06 15:50:00,51.44,51.46,51.37,51.4,103515.41373715522,34.1902,34.2035,34.1437,34.1636,103515.4137
2009-02-06 15:55:00,51.39,51.41,51.2,51.22,224121.1465657112,34.157,34.1703,34.0307,34.044,224121.1466
2009-02-09 09:30:00,51.12,51.37,49.74,51.28,17739.318550567874,33.9775,34.1437,33.0603,34.0839,17739.3186
2009-02-09 09:35:00,51.22,51.28,50.8,51.26,34396.97133585722,34.044,34.0839,33.7648,34.0706,34396.9713
2009-02-09 09:40:00,51.3,51.49,51.06,51.35,20984.31584640346,34.0972,34.2235,33.9377,34.1304,20984.3158
2009-02-09 09:45:00,51.34,51.63,51.25,51.6,18604.6511627907,34.1238,34.3165,34.0639,34.2966,18604.6512
2009-02-09 09:50:00,51.61,51.75,51.55,51.74,16657.652785289345,34.3032,34.3963,34.2633,34.3896,16657.6528
2009-02-09 09:55:00,51.74,51.82,51.62,51.66,36127.63656030287,34.3896,34.4428,34.3099,34.3364,36127.6366
2009-02-09 10:00:00,51.68,51.72,51.37,51.37,37209.3023255814,34.3497,34.3763,34.1437,34.1437,37209.3023
2009-02-09 10:05:00,51.35,51.39,51.27,51.33,36560.30286641428,34.1304,34.157,34.0772,34.1171,36560.3029
2009-02-09 10:10:00,51.34,51.34,51.12,51.23,48783.12601406165,34.1238,34.1238,33.9775,34.0506,48783.126
2009-02-09 10:15:00,51.25,51.52,51.25,51.27,28772.30935640887,34.0639,34.2434,34.0639,34.0772,28772.3094
2009-02-09 10:20:00,51.27,51.38,51.27,51.35,33964.30502974581,34.0772,34.1503,34.0772,34.1304,33964.305
2009-02-09 10:25:00,51.36,51.38,51.19,51.19,17522.98539751217,34.1371,34.1503,34.0241,34.0241,17522.9854
2009-02-09 10:30:00,51.16,51.37,51.15,51.35,27690.64359113034,34.0041,34.1437,33.9975,34.1304,27690.6436
2009-02-09 10:35:00,51.36,51.58,51.32,51.5,20443.4829637642,34.1371,34.2833,34.1105,34.2301,20443.483
2009-02-09 10:40:00,51.5,51.6,51.4,51.58,33964.30502974581,34.2301,34.2966,34.1636,34.2833,33964.305
2009-02-09 10:45:00,51.59,51.94,51.55,51.94,32233.63980530016,34.2899,34.5226,34.2633,34.5226,32233.6398
2009-02-09 10:50:00,51.95,52.07,51.92,52.06,24986.47917793402,34.5292,34.609,34.5093,34.6023,24986.4792
2009-02-09 10:55:00,52.04,52.35,52.02,52.24,23039.480800432662,34.589,34.7951,34.5757,34.722,23039.4808
2009-02-09 11:00:00,52.24,52.37,52.18,52.29,41535.96538669551,34.722,34.8084,34.6821,34.7552,41535.9654
2009-02-09 11:05:00,52.29,52.55,52.29,52.52,58734.45105462412,34.7552,34.928,34.7552,34.9081,58734.4511
2009-02-09 11:10:00,52.53,52.62,52.49,52.61,40346.13304488913,34.9147,34.9745,34.8881,34.9679,40346.133
2009-02-09 11:15:00,52.61,52.67,52.47,52.62,40670.63277447269,34.9679,35.0078,34.8748,34.9745,40670.6328
2009-02-09 11:20:00,52.63,52.68,52.58,52.61,34721.471065440775,34.9812,35.0144,34.9479,34.9679,34721.4711
2009-02-09 11:25:00,52.58,52.65,52.49,52.51,29745.808545159543,34.9479,34.9945,34.8881,34.9014,29745.8085
2009-02-09 11:30:00,52.5,52.6,52.45,52.45,60248.78312601406,34.8948,34.9612,34.8615,34.8615,60248.7831
2009-02-09 11:35:00,52.47,52.5,52.34,52.35,7355.327203893997,34.8748,34.8948,34.7884,34.7951,7355.3272
2009-02-09 11:40:00,52.31,52.31,52.14,52.22,16765.819361817197,34.7685,34.7685,34.6555,34.7087,16765.8194
2009-02-09 11:45:00,52.22,52.28,52.14,52.15,12330.98972417523,34.7087,34.7485,34.6555,34.6621,12330.9897
2009-02-09 11:50:00,52.16,52.19,52.05,52.05,10492.15792320173,34.6688,34.6887,34.5957,34.5957,10492.1579
2009-02-09 11:55:00,52.05,52.12,52.05,52.11,9410.4921579232,34.5957,34.6422,34.5957,34.6355,9410.4922
2009-02-09 12:00:00,52.1,52.18,52.03,52.03,22714.981070849102,34.6289,34.6821,34.5824,34.5824,22714.9811
2009-02-09 12:05:00,52.02,52.08,51.93,52.03,15035.154137371552,34.5757,34.6156,34.5159,34.5824,15035.1541
2009-02-09 12:10:00,51.99,52.04,51.92,51.96,15035.154137371552,34.5558,34.589,34.5093,34.5358,15035.1541
2009-02-09 12:15:00,51.99,52.38,51.98,52.3,28123.30989724175,34.5558,34.815,34.5491,34.7618,28123.3099
2009-02-09 12:20:00,52.33,52.35,52.23,52.27,12547.322877230936,34.7818,34.7951,34.7153,34.7419,12547.3229
2009-02-09 12:25:00,52.25,52.42,52.25,52.35,9302.32558139535,34.7286,34.8416,34.7286,34.7951,9302.3256
2009-02-09 12:30:00,52.36,52.36,52.28,52.29,10492.15792320173,34.8017,34.8017,34.7485,34.7552,10492.1579
2009-02-09 12:35:00,52.32,52.32,52.11,52.18,15035.154137371552,34.7751,34.7751,34.6355,34.6821,15035.1541
2009-02-09 12:40:00,52.2,52.23,52.01,52.04,15575.987020010816,34.6954,34.7153,34.5691,34.589,15575.987
2009-02-09 12:45:00,52.01,52.07,51.98,52.03,8545.159545700379,34.5691,34.609,34.5491,34.5824,8545.1595
2009-02-09 12:50:00,52.04,52.14,52.02,52.13,14169.821525148727,34.589,34.6555,34.5757,34.6488,14169.8215
2009-02-09 12:55:00,52.14,52.16,52.1,52.13,9302.32558139535,34.6555,34.6688,34.6289,34.6488,9302.3256
2009-02-09 13:00:00,52.13,52.2,52.07,52.13,12871.822606814494,34.6488,34.6954,34.609,34.6488,12871.8226
2009-02-09 13:05:00,52.11,52.15,52.07,52.1,5949.161709031909,34.6355,34.6621,34.609,34.6289,5949.1617
2009-02-09 13:10:00,52.1,52.11,52.06,52.1,8004.326663061114,34.6289,34.6355,34.6023,34.6289,8004.3267
2009-02-09 13:15:00,52.11,52.19,51.98,51.99,26825.31097890752,34.6355,34.6887,34.5491,34.5558,26825.311
2009-02-09 13:20:00,51.98,51.98,51.94,51.98,8112.493239588966,34.5491,34.5491,34.5226,34.5491,8112.4932
2009-02-09 13:25:00,51.98,52.04,51.94,51.97,6922.660897782585,34.5491,34.589,34.5226,34.5425,6922.6609
2009-02-09 13:30:00,51.98,51.98,51.68,51.68,26392.644672796105,34.5491,34.5491,34.3497,34.3497,26392.6447
2009-02-09 13:35:00,51.67,51.7,51.58,51.69,21416.98215251488,34.3431,34.363,34.2833,34.3564,21416.9822
2009-02-09 13:40:00,51.67,51.78,51.65,51.75,13628.988642509465,34.3431,34.4162,34.3298,34.3963,13628.9886
2009-02-09 13:45:00,51.76,51.86,51.73,51.83,14277.98810167658,34.4029,34.4694,34.383,34.4494,14277.9881
2009-02-09 13:50:00,51.86,51.89,51.82,51.85,24770.14602487831,34.4694,34.4893,34.4428,34.4627,24770.146
2009-02-09 13:55:00,51.85,51.98,51.82,51.97,29962.14169821525,34.4627,34.5491,34.4428,34.5425,29962.1417
2009-02-09 14:00:00,51.94,52.05,51.92,52.01,26284.478096268253,34.5226,34.5957,34.5093,34.5691,26284.4781
2009-02-09 14:05:00,52.02,52.1,52.0,52.09,19794.48350459708,34.5757,34.6289,34.5624,34.6223,19794.4835
2009-02-09 14:10:00,52.09,52.1,51.84,51.84,268361.27636560303,34.6223,34.6289,34.4561,34.4561,268361.2764
2009-02-09 14:15:00,51.81,51.83,51.7,51.72,17090.319091400757,34.4361,34.4494,34.363,34.3763,17090.3191
2009-02-09 14:20:00,51.72,51.84,51.69,51.72,25851.81179015684,34.3763,34.4561,34.3564,34.3763,25851.8118
2009-02-09 14:25:00,51.7,51.72,51.49,51.52,22931.31422390481,34.363,34.3763,34.2235,34.2434,22931.3142
2009-02-09 14:30:00,51.51,51.59,51.43,51.48,33098.972417522986,34.2367,34.2899,34.1836,34.2168,33098.9724
2009-02-09 14:35:00,51.49,51.51,51.41,51.49,29204.97566252028,34.2235,34.2367,34.1703,34.2235,29204.9757
2009-02-09 14:40:00,51.5,51.58,51.37,51.37,34072.47160627366,34.2301,34.2833,34.1437,34.1437,34072.4716
2009-02-09 14:45:00,51.37,51.48,51.29,51.39,54840.454299621415,34.1437,34.2168,34.0905,34.157,54840.4543
2009-02-09 14:50:00,51.37,51.41,51.31,51.41,42509.46457544619,34.1437,34.1703,34.1038,34.1703,42509.4646
2009-02-09 14:55:00,51.41,51.5,51.37,51.4,25743.645213628988,34.1703,34.2301,34.1437,34.1636,25743.6452
2009-02-09 15:00:00,51.42,51.5,51.37,51.38,23363.980530016222,34.1769,34.2301,34.1437,34.1503,23363.9805
2009-02-09 15:05:00,51.38,51.52,51.37,51.49,49756.62520281233,34.1503,34.2434,34.1437,34.2235,49756.6252
2009-02-09 15:10:00,51.5,51.7,51.42,51.7,65657.1119524067,34.2301,34.363,34.1769,34.363,65657.112
2009-02-09 15:15:00,51.69,51.74,51.62,51.68,42725.79772850189,34.3564,34.3896,34.3099,34.3497,42725.7977
2009-02-09 15:20:00,51.66,51.88,51.63,51.87,40237.96646836127,34.3364,34.4827,34.3165,34.476,40237.9665
2009-02-09 15:25:00,51.88,51.9,51.8,51.8,53434.28880475933,34.4827,34.496,34.4295,34.4295,53434.2888
2009-02-09 15:30:00,51.83,51.9,51.74,51.88,70957.2742022715,34.4494,34.496,34.3896,34.4827,70957.2742
2009-02-09 15:35:00,51.87,51.93,51.69,51.69,31800.97349918875,34.476,34.5159,34.3564,34.3564,31800.9735
2009-02-09 15:40:00,51.66,51.73,51.61,51.66,35370.470524607896,34.3364,34.383,34.3032,34.3364,35370.4705
2009-02-09 15:45:00,51.67,51.69,51.54,51.63,51487.290427257976,34.3431,34.3564,34.2567,34.3165,51487.2904
2009-02-09 15:50:00,51.63,51.72,51.61,51.62,72471.60627366144,34.3165,34.3763,34.3032,34.3099,72471.6063
2009-02-09 15:55:00,51.61,51.64,51.49,51.64,83612.76365603028,34.3032,34.3232,34.2235,34.3232,83612.7637
2009-02-10 09:30:00,51.49,51.76,51.02,51.07,14818.820984315846,34.2235,34.4029,33.9111,33.9443,14818.821
2009-02-10 09:35:00,51.07,51.76,51.07,51.74,26068.14494321255,33.9443,34.4029,33.9443,34.3896,26068.1449
2009-02-10 09:40:00,51.73,51.9,51.67,51.87,15143.320713899404,34.383,34.496,34.3431,34.476,15143.3207
2009-02-10 09:45:00,51.92,52.11,51.91,51.92,27041.64413196322,34.5093,34.6355,34.5026,34.5093,27041.6441
2009-02-10 09:50:00,51.9,52.09,51.82,51.93,16657.652785289345,34.496,34.6223,34.4428,34.5159,16657.6528
2009-02-10 09:55:00,51.9,51.9,51.59,51.71,20984.31584640346,34.496,34.496,34.2899,34.3697,20984.3158
2009-02-10 10:00:00,51.74,51.76,51.61,51.72,13520.82206598161,34.3896,34.4029,34.3032,34.3763,13520.8221
2009-02-10 10:05:00,51.7,51.83,51.68,51.82,8436.992969172525,34.363,34.4494,34.3497,34.4428,8436.993
2009-02-10 10:10:00,51.82,51.86,51.48,51.55,18712.81773931855,34.4428,34.4694,34.2168,34.2633,18712.8177
2009-02-10 10:15:00,51.54,51.61,51.36,51.38,14926.9875608437,34.2567,34.3032,34.1371,34.1503,14926.9876
2009-02-10 10:20:00,51.37,51.41,51.0,51.21,32233.63980530016,34.1437,34.1703,33.8978,34.0374,32233.6398
2009-02-10 10:25:00,51.25,51.25,51.02,51.13,17522.98539751217,34.0639,34.0639,33.9111,33.9842,17522.9854
2009-02-10 10:30:00,51.11,51.33,51.09,51.21,19686.316928069227,33.9709,34.1171,33.9576,34.0374,19686.3169
2009-02-10 10:35:00,51.23,51.23,51.02,51.22,20443.4829637642,34.0506,34.0506,33.9111,34.044,20443.483
2009-02-10 10:40:00,51.2,51.41,51.15,51.37,24986.47917793402,34.0307,34.1703,33.9975,34.1437,24986.4792
2009-02-10 10:45:00,51.39,51.42,51.18,51.38,35586.8036776636,34.157,34.1769,34.0174,34.1503,35586.8037
2009-02-10 10:50:00,51.34,51.37,51.25,51.37,8545.159545700379,34.1238,34.1437,34.0639,34.1437,8545.1595
2009-02-10 10:55:00,51.41,51.47,51.33,51.44,11032.990805840996,34.1703,34.2102,34.1171,34.1902,11032.9908
2009-02-10 11:00:00,51.43,51.82,51.39,51.6,24661.97944835046,34.1836,34.4428,34.157,34.2966,24661.9794
2009-02-10 11:05:00,51.61,51.66,50.85,51.0,58626.28447809627,34.3032,34.3364,33.7981,33.8978,58626.2845
2009-02-10 11:10:00,51.03,51.08,50.68,50.88,31260.140616549485,33.9177,33.9509,33.6851,33.818,31260.1406
2009-02-10 11:15:00,50.85,51.03,50.82,51.03,27690.64359113034,33.7981,33.9177,33.7781,33.9177,27690.6436
2009-02-10 11:20:00,51.03,51.25,50.99,51.02,22931.31422390481,33.9177,34.0639,33.8911,33.9111,22931.3142
2009-02-10 11:25:00,51.04,51.17,50.9,50.98,22282.314764737694,33.9244,34.0108,33.8313,33.8845,22282.3148
2009-02-10 11:30:00,50.97,50.97,50.12,50.13,44240.12979989183,33.8778,33.8778,33.3129,33.3195,44240.1298
2009-02-10 11:35:00,50.13,50.3,49.95,50.05,21308.81557598702,33.3195,33.4325,33.1999,33.2663,21308.8156
2009-02-10 11:40:00,50.05,50.2,49.88,50.05,43374.797187669006,33.2663,33.366,33.1534,33.2663,43374.7972
2009-02-10 11:45:00,50.09,50.09,49.62,49.79,60789.61600865333,33.2929,33.2929,32.9805,33.0935,60789.616
2009-02-10 11:50:00,49.77,49.98,49.64,49.98,24770.14602487831,33.0802,33.2198,32.9938,33.2198,24770.146
2009-02-10 11:55:00,49.95,50.06,49.86,50.06,38939.96755002704,33.1999,33.273,33.1401,33.273,38939.9676
2009-02-10 12:00:00,50.05,50.14,49.92,50.0,45538.128718226064,33.2663,33.3262,33.1799,33.2331,45538.1287
2009-02-10 12:05:00,50.01,50.01,49.82,49.87,44023.79664683613,33.2398,33.2398,33.1135,33.1467,44023.7966
2009-02-10 12:10:00,49.87,50.09,49.81,49.9,160519.19956733368,33.1467,33.2929,33.1068,33.1666,160519.1996
2009-02-10 12:15:00,49.92,50.1,49.92,50.02,29637.64196863169,33.1799,33.2996,33.1799,33.2464,29637.642
2009-02-10 12:20:00,50.02,50.15,49.96,50.1,26392.644672796105,33.2464,33.3328,33.2065,33.2996,26392.6447
2009-02-10 12:25:00,50.09,50.15,49.93,50.15,48783.12601406165,33.2929,33.3328,33.1866,33.3328,48783.126
2009-02-10 12:30:00,50.14,50.15,49.94,50.01,17955.65170362358,33.3262,33.3328,33.1932,33.2398,17955.6517
2009-02-10 12:35:00,50.03,50.08,49.94,50.01,29745.808545159543,33.253,33.2863,33.1932,33.2398,29745.8085
2009-02-10 12:40:00,50.03,50.22,49.96,50.19,25635.478637101136,33.253,33.3793,33.2065,33.3594,25635.4786
2009-02-10 12:45:00,50.21,50.27,50.11,50.25,13628.988642509465,33.3727,33.4126,33.3062,33.3993,13628.9886
2009-02-10 12:50:00,50.25,50.27,50.14,50.14,22390.48134126555,33.3993,33.4126,33.3262,33.3262,22390.4813
2009-02-10 12:55:00,50.13,50.16,50.08,50.09,19037.317468902107,33.3195,33.3395,33.2863,33.2929,19037.3175
2009-02-10 13:00:00,50.1,50.11,49.9,49.94,20984.31584640346,33.2996,33.3062,33.1666,33.1932,20984.3158
2009-02-10 13:05:00,49.88,49.91,49.7,49.78,16982.152514872905,33.1534,33.1733,33.0337,33.0869,16982.1525
2009-02-10 13:10:00,49.78,49.82,49.7,49.76,8977.82585181179,33.0869,33.1135,33.0337,33.0736,8977.8259
2009-02-10 13:15:00,49.73,49.75,49.58,49.63,23796.646836127635,33.0537,33.0669,32.954,32.9872,23796.6468
2009-02-10 13:20:00,49.63,49.63,49.4,49.49,29853.9751216874,32.9872,32.9872,32.8343,32.8941,29853.9751
2009-02-10 13:25:00,49.51,49.52,49.24,49.25,89021.09248242293,32.9074,32.9141,32.728,32.7346,89021.0925
2009-02-10 13:30:00,49.27,49.29,49.2,49.26,46727.961060032445,32.7479,32.7612,32.7014,32.7413,46727.9611
2009-02-10 13:35:00,49.27,49.53,49.27,49.48,23039.480800432662,32.7479,32.9207,32.7479,32.8875,23039.4808
2009-02-10 13:40:00,49.48,49.53,49.42,49.48,25851.81179015684,32.8875,32.9207,32.8476,32.8875,25851.8118
2009-02-10 13:45:00,49.46,49.49,49.31,49.39,34072.47160627366,32.8742,32.8941,32.7745,32.8277,34072.4716
2009-02-10 13:50:00,49.41,49.45,49.35,49.38,33207.13899405084,32.841,32.8675,32.8011,32.821,33207.139
2009-02-10 13:55:00,49.38,49.41,49.33,49.37,21849.648458626285,32.821,32.841,32.7878,32.8144,21849.6485
2009-02-10 14:00:00,49.33,49.49,49.31,49.44,45538.128718226064,32.7878,32.8941,32.7745,32.8609,45538.1287
2009-02-10 14:05:00,49.44,49.46,49.38,49.4,70524.60789616009,32.8609,32.8742,32.821,32.8343,70524.6079
2009-02-10 14:10:00,49.4,49.47,49.36,49.37,34396.97133585722,32.8343,32.8808,32.8077,32.8144,34396.9713
2009-02-10 14:15:00,49.39,49.42,49.28,49.36,24445.64629529475,32.8277,32.8476,32.7546,32.8077,24445.6463
2009-02-10 14:20:00,49.36,49.36,49.14,49.23,19578.15035154137,32.8077,32.8077,32.6615,32.7213,19578.1504
2009-02-10 14:25:00,49.23,49.23,48.99,48.99,40021.63331530557,32.7213,32.7213,32.5618,32.5618,40021.6333
2009-02-10 14:30:00,48.97,48.99,48.8,48.8,34829.63764196863,32.5485,32.5618,32.4355,32.4355,34829.6376
2009-02-10 14:35:00,48.79,48.87,48.72,48.75,28880.475932936723,32.4289,32.482,32.3823,32.4023,28880.4759
2009-02-10 14:40:00,48.78,48.98,48.62,48.92,72579.77285018929,32.4222,32.5552,32.3159,32.5153,72579.7729
2009-02-10 14:45:00,48.9,49.13,48.89,49.1,39913.46673877772,32.502,32.6549,32.4953,32.6349,39913.4667
2009-02-10 14:50:00,49.08,49.1,48.92,49.0,45862.62844780963,32.6216,32.6349,32.5153,32.5684,45862.6284
2009-02-10 14:55:00,49.0,49.04,48.88,48.94,72796.10600324499,32.5684,32.595,32.4887,32.5286,72796.106
2009-02-10 15:00:00,48.94,49.16,48.93,49.16,40129.79989183342,32.5286,32.6748,32.5219,32.6748,40129.7999
2009-02-10 15:05:00,49.16,49.19,49.02,49.04,51487.290427257976,32.6748,32.6947,32.5817,32.595,51487.2904
2009-02-10 15:10:00,49.05,49.06,48.93,49.03,92806.92266089778,32.6017,32.6083,32.5219,32.5884,92806.9227
2009-02-10 15:15:00,49.0,49.01,48.84,48.85,210275.824770146,32.5684,32.5751,32.4621,32.4687,210275.8248
2009-02-10 15:20:00,48.85,48.85,48.48,48.75,69767.44186046511,32.4687,32.4687,32.2228,32.4023,69767.4419
2009-02-10 15:25:00,48.75,48.91,48.73,48.81,33207.13899405084,32.4023,32.5086,32.389,32.4422,33207.139
2009-02-10 15:30:00,48.8,49.03,48.77,48.92,50513.7912385073,32.4355,32.5884,32.4156,32.5153,50513.7912
2009-02-10 15:35:00,48.92,49.03,48.75,48.8,62844.780962682526,32.5153,32.5884,32.4023,32.4355,62844.781
2009-02-10 15:40:00,48.8,48.8,48.43,48.55,126663.06111411571,32.4355,32.4355,32.1896,32.2693,126663.0611
2009-02-10 15:45:00,48.54,49.06,48.46,48.89,123742.56354786373,32.2627,32.6083,32.2095,32.4953,123742.5635
2009-02-10 15:50:00,48.88,49.13,48.8,49.03,89886.42509464575,32.4887,32.6549,32.4355,32.5884,89886.4251
2009-02-10 15:55:00,49.01,49.05,48.73,48.82,156300.70308274744,32.5751,32.6017,32.389,32.4488,156300.7031
2009-02-11 09:30:00,48.99,49.22,48.8,48.81,21525.148729042725,32.5618,32.7147,32.4355,32.4422,21525.1487
2009-02-11 09:35:00,48.81,49.1,48.77,48.88,36019.469983775016,32.4422,32.6349,32.4156,32.4887,36019.47
2009-02-11 09:40:00,48.88,48.94,48.68,48.76,25094.64575446187,32.4887,32.5286,32.3558,32.4089,25094.6458
2009-02-11 09:45:00,48.79,49.17,48.76,49.15,23363.980530016222,32.4289,32.6814,32.4089,32.6681,23363.9805
2009-02-11 09:50:00,49.15,49.2,49.09,49.2,36127.63656030287,32.6681,32.7014,32.6283,32.7014,36127.6366
2009-02-11 09:55:00,49.23,49.28,48.92,49.12,29529.47539210384,32.7213,32.7546,32.5153,32.6482,29529.4754
2009-02-11 10:00:00,49.14,49.29,48.95,49.0,35370.470524607896,32.6615,32.7612,32.5352,32.5684,35370.4705
2009-02-11 10:05:00,48.99,48.99,48.79,48.86,22174.14818820984,32.5618,32.5618,32.4289,32.4754,22174.1482
2009-02-11 10:10:00,48.9,49.01,48.85,48.91,17090.319091400757,32.502,32.5751,32.4687,32.5086,17090.3191
2009-02-11 10:15:00,48.88,48.88,48.75,48.78,15467.820443482964,32.4887,32.4887,32.4023,32.4222,15467.8204
2009-02-11 10:20:00,48.75,48.84,48.74,48.83,14169.821525148727,32.4023,32.4621,32.3956,32.4555,14169.8215
2009-02-11 10:25:00,48.84,48.86,48.47,48.47,25310.978907517576,32.4621,32.4754,32.2162,32.2162,25310.9789
2009-02-11 10:30:00,48.44,48.46,48.21,48.26,68685.77609518658,32.1962,32.2095,32.0434,32.0766,68685.7761
2009-02-11 10:35:00,48.26,48.27,48.08,48.19,63601.9469983775,32.0766,32.0832,31.957,32.0301,63601.947
2009-02-11 10:40:00,48.19,48.22,48.13,48.18,70200.10816657652,32.0301,32.05,31.9902,32.0234,70200.1082
2009-02-11 10:45:00,48.21,48.23,48.14,48.23,28123.30989724175,32.0434,32.0567,31.9968,32.0567,28123.3099
2009-02-11 10:50:00,48.23,48.23,47.98,48.0,32017.306652244457,32.0567,32.0567,31.8905,31.9038,32017.3067
2009-02-11 10:55:00,47.99,48.01,47.86,47.91,38831.80097349919,31.8971,31.9104,31.8107,31.844,38831.801
2009-02-11 11:00:00,47.89,47.94,47.8,47.92,31584.640346133045,31.8307,31.8639,31.7709,31.8506,31584.6403
2009-02-11 11:05:00,47.92,47.94,47.75,47.83,31476.4737696052,31.8506,31.8639,31.7376,31.7908,31476.4738
2009-02-11 11:10:00,47.83,48.31,47.82,48.31,51487.290427257976,31.7908,32.1098,31.7841,32.1098,51487.2904
2009-02-11 11:15:00,48.3,48.42,48.26,48.28,67820.44348296376,32.1032,32.1829,32.0766,32.0899,67820.4435
2009-02-11 11:20:00,48.31,48.33,48.24,48.29,41319.6322336398,32.1098,32.1231,32.0633,32.0965,41319.6322
2009-02-11 11:25:00,48.28,48.42,48.23,48.41,66630.61114115738,32.0899,32.1829,32.0567,32.1763,66630.6111
2009-02-11 11:30:00,48.34,48.61,48.34,48.58,93131.42239048134,32.1298,32.3092,32.1298,32.2893,93131.4224
2009-02-11 11:35:00,48.58,48.58,48.49,48.51,28880.475932936723,32.2893,32.2893,32.2295,32.2428,28880.4759
2009-02-11 11:40:00,48.49,48.51,48.31,48.31,29853.9751216874,32.2295,32.2428,32.1098,32.1098,29853.9751
2009-02-11 11:45:00,48.34,48.38,48.26,48.32,19361.817198485667,32.1298,32.1564,32.0766,32.1165,19361.8172
2009-02-11 11:50:00,48.34,48.35,48.31,48.33,82206.5981611682,32.1298,32.1364,32.1098,32.1231,82206.5982
2009-02-11 11:55:00,48.35,48.4,48.28,48.31,22174.14818820984,32.1364,32.1697,32.0899,32.1098,22174.1482
2009-02-11 12:00:00,48.33,48.42,48.3,48.41,17198.48566792861,32.1231,32.1829,32.1032,32.1763,17198.4857
2009-02-11 12:05:00,48.37,48.44,48.35,48.43,10492.15792320173,32.1497,32.1962,32.1364,32.1896,10492.1579
2009-02-11 12:10:00,48.43,48.43,48.18,48.21,19361.817198485667,32.1896,32.1896,32.0234,32.0434,19361.8172
2009-02-11 12:15:00,48.21,48.4,48.2,48.37,15359.65386695511,32.0434,32.1697,32.0367,32.1497,15359.6539
2009-02-11 12:20:00,48.34,48.37,48.21,48.3,40886.96592752839,32.1298,32.1497,32.0434,32.1032,40886.9659
2009-02-11 12:25:00,48.3,48.33,48.14,48.23,35478.63710113575,32.1032,32.1231,31.9968,32.0567,35478.6371
2009-02-11 12:30:00,48.23,48.26,48.14,48.18,20010.816657652784,32.0567,32.0766,31.9968,32.0234,20010.8167
2009-02-11 12:35:00,48.18,48.19,48.09,48.14,55164.95402920497,32.0234,32.0301,31.9636,31.9968,55164.954
2009-02-11 12:40:00,48.16,48.34,48.13,48.26,17847.485127095726,32.0101,32.1298,31.9902,32.0766,17847.4851
2009-02-11 12:45:00,48.27,48.34,48.23,48.31,16008.653326122228,32.0832,32.1298,32.0567,32.1098,16008.6533
2009-02-11 12:50:00,48.33,48.38,48.33,48.34,26717.144402379665,32.1231,32.1564,32.1231,32.1298,26717.1444
2009-02-11 12:55:00,48.35,48.35,48.23,48.31,30719.30773391022,32.1364,32.1364,32.0567,32.1098,30719.3077
2009-02-11 13:00:00,48.31,48.38,48.26,48.32,31800.97349918875,32.1098,32.1564,32.0766,32.1165,31800.9735
2009-02-11 13:05:00,48.32,48.35,48.18,48.19,26500.81124932396,32.1165,32.1364,32.0234,32.0301,26500.8112
2009-02-11 13:10:00,48.19,48.23,48.13,48.23,22714.981070849102,32.0301,32.0567,31.9902,32.0567,22714.9811
2009-02-11 13:15:00,48.23,48.25,48.12,48.18,14386.154678204435,32.0567,32.07,31.9835,32.0234,14386.1547
2009-02-11 13:20:00,48.18,48.26,48.16,48.16,13737.155219037317,32.0234,32.0766,32.0101,32.0101,13737.1552
2009-02-11 13:25:00,48.18,48.24,48.14,48.2,16765.819361817197,32.0234,32.0633,31.9968,32.0367,16765.8194
2009-02-11 13:30:00,48.2,48.2,48.04,48.07,30286.641427798808,32.0367,32.0367,31.9304,31.9503,30286.6414
2009-02-11 13:35:00,48.06,48.14,48.06,48.14,25635.478637101136,31.9437,31.9968,31.9437,31.9968,25635.4786
2009-02-11 13:40:00,48.12,48.16,48.06,48.06,26068.14494321255,31.9835,32.0101,31.9437,31.9437,26068.1449
2009-02-11 13:45:00,48.06,48.06,47.85,47.85,34396.97133585722,31.9437,31.9437,31.8041,31.8041,34396.9713
2009-02-11 13:50:00,47.82,47.9,47.73,47.89,41319.6322336398,31.7841,31.8373,31.7243,31.8307,41319.6322
2009-02-11 13:55:00,47.9,47.94,47.71,47.76,25094.64575446187,31.8373,31.8639,31.711,31.7443,25094.6458
2009-02-11 14:00:00,47.77,47.9,47.77,47.82,37209.3023255814,31.7509,31.8373,31.7509,31.7841,37209.3023
2009-02-11 14:05:00,47.83,47.92,47.79,47.89,20227.14981070849,31.7908,31.8506,31.7642,31.8307,20227.1498
2009-02-11 14:10:00,47.89,47.89,47.69,47.7,33964.30502974581,31.8307,31.8307,31.6977,31.7044,33964.305
2009-02-11 14:15:00,47.7,47.7,47.53,47.63,48891.2925905895,31.7044,31.7044,31.5914,31.6579,48891.2926
2009-02-11 14:20:00,47.64,47.7,47.57,47.7,31368.307193077337,31.6645,31.7044,31.618,31.7044,31368.3072
2009-02-11 14:25:00,47.7,47.82,47.7,47.79,49323.95889670092,31.7044,31.7841,31.7044,31.7642,49323.9589
2009-02-11 14:30:00,47.8,47.84,47.75,47.83,29529.47539210384,31.7709,31.7974,31.7376,31.7908,29529.4754
2009-02-11 14:35:00,47.84,47.94,47.83,47.94,48783.12601406165,31.7974,31.8639,31.7908,31.8639,48783.126
2009-02-11 14:40:00,47.94,47.96,47.84,47.89,28988.64250946457,31.8639,31.8772,31.7974,31.8307,28988.6425
2009-02-11 14:45:00,47.89,47.89,47.74,47.74,43699.29691725257,31.8307,31.8307,31.731,31.731,43699.2969
2009-02-11 14:50:00,47.78,47.98,47.75,47.96,96917.2525689562,31.7576,31.8905,31.7376,31.8772,96917.2526
2009-02-11 14:55:00,47.97,48.25,47.97,48.14,82531.09789075176,31.8838,32.07,31.8838,31.9968,82531.0979
2009-02-11 15:00:00,48.17,48.18,48.0,48.02,47593.29367225527,32.0168,32.0234,31.9038,31.9171,47593.2937
2009-02-11 15:05:00,48.02,48.25,48.02,48.21,88912.92590589507,31.9171,32.07,31.9171,32.0434,88912.9259
2009-02-11 15:10:00,48.19,48.27,48.17,48.25,36560.30286641428,32.0301,32.0832,32.0168,32.07,36560.3029
2009-02-11 15:15:00,48.24,48.44,48.17,48.3,30719.30773391022,32.0633,32.1962,32.0168,32.1032,30719.3077
2009-02-11 15:20:00,48.3,48.31,48.17,48.23,41535.96538669551,32.1032,32.1098,32.0168,32.0567,41535.9654
2009-02-11 15:25:00,48.18,48.23,48.17,48.19,46295.29475392104,32.0234,32.0567,32.0168,32.0301,46295.2948
2009-02-11 15:30:00,48.18,48.3,48.09,48.11,63385.61384532179,32.0234,32.1032,31.9636,31.9769,63385.6138
2009-02-11 15:35:00,48.11,48.19,48.07,48.09,31151.974040021632,31.9769,32.0301,31.9503,31.9636,31151.974
2009-02-11 15:40:00,48.09,48.17,48.01,48.05,59275.28393726338,31.9636,32.0168,31.9104,31.937,59275.2839
2009-02-11 15:45:00,48.05,48.19,47.99,48.14,40562.46619794484,31.937,32.0301,31.8971,31.9968,40562.4662
2009-02-11 15:50:00,48.13,48.17,48.04,48.16,92266.08977825852,31.9902,32.0168,31.9304,32.0101,92266.0898
2009-02-11 15:55:00,48.17,48.26,48.16,48.26,113358.57220118985,32.0168,32.0766,32.0101,32.0766,113358.5722
2009-02-12 09:30:00,47.7,48.2,47.15,47.8,60573.282855597616,31.7044,32.0367,31.3388,31.7709,60573.2829
2009-02-12 09:35:00,47.83,48.5,47.81,48.28,60248.78312601406,31.7908,32.2361,31.7775,32.0899,60248.7831
2009-02-12 09:40:00,48.34,48.56,48.28,48.55,49864.79177934018,32.1298,32.276,32.0899,32.2693,49864.7918
2009-02-12 09:45:00,48.55,48.84,48.53,48.82,53326.12222823148,32.2693,32.4621,32.2561,32.4488,53326.1222
2009-02-12 09:50:00,48.81,48.86,48.47,48.67,58950.78420767983,32.4422,32.4754,32.2162,32.3491,58950.7842
2009-02-12 09:55:00,48.67,48.68,48.29,48.37,40562.46619794484,32.3491,32.3558,32.0965,32.1497,40562.4662
2009-02-12 10:00:00,48.36,48.36,47.87,47.94,53866.95511087074,32.1431,32.1431,31.8174,31.8639,53866.9551
2009-02-12 10:05:00,47.98,48.24,47.94,48.21,40454.29962141698,31.8905,32.0633,31.8639,32.0434,40454.2996
2009-02-12 10:10:00,48.23,48.28,47.99,48.21,36992.969172525685,32.0567,32.0899,31.8971,32.0434,36992.9692
2009-02-12 10:15:00,48.25,48.4,48.19,48.31,37641.968631692806,32.07,32.1697,32.0301,32.1098,37641.9686
2009-02-12 10:20:00,48.32,48.67,48.29,48.67,32666.306111411574,32.1165,32.3491,32.0965,32.3491,32666.3061
2009-02-12 10:25:00,48.68,48.81,48.6,48.8,49432.12547322877,32.3558,32.4422,32.3026,32.4355,49432.1255
2009-02-12 10:30:00,48.74,48.74,48.4,48.45,39048.13412655489,32.3956,32.3956,32.1697,32.2029,39048.1341
2009-02-12 10:35:00,48.47,48.5,48.36,48.46,15900.486749594374,32.2162,32.2361,32.1431,32.2095,15900.4867
2009-02-12 10:40:00,48.45,48.53,48.31,48.51,16008.653326122228,32.2029,32.2561,32.1098,32.2428,16008.6533
2009-02-12 10:45:00,48.54,48.91,48.53,48.91,36452.13628988642,32.2627,32.5086,32.2561,32.5086,36452.1363
2009-02-12 10:50:00,48.91,48.92,48.79,48.86,34288.80475932937,32.5086,32.5153,32.4289,32.4754,34288.8048
2009-02-12 10:55:00,48.87,48.92,48.84,48.92,32882.63926446728,32.482,32.5153,32.4621,32.5153,32882.6393
2009-02-12 11:00:00,48.92,48.92,48.72,48.84,29962.14169821525,32.5153,32.5153,32.3823,32.4621,29962.1417
2009-02-12 11:05:00,48.87,48.94,48.8,48.89,33531.638723634394,32.482,32.5286,32.4355,32.4953,33531.6387
2009-02-12 11:10:00,48.9,48.93,48.76,48.79,27582.47701460249,32.502,32.5219,32.4089,32.4289,27582.477
2009-02-12 11:15:00,48.8,48.83,48.55,48.55,28231.47647376961,32.4355,32.4555,32.2693,32.2693,28231.4765
2009-02-12 11:20:00,48.55,48.79,48.44,48.77,34721.471065440775,32.2693,32.4289,32.1962,32.4156,34721.4711
2009-02-12 11:25:00,48.78,49.0,48.78,48.96,28231.47647376961,32.4222,32.5684,32.4222,32.5419,28231.4765
2009-02-12 11:30:00,48.96,49.19,48.96,49.18,32017.306652244457,32.5419,32.6947,32.5419,32.6881,32017.3067
2009-02-12 11:35:00,49.18,49.29,49.16,49.25,20659.8161168199,32.6881,32.7612,32.6748,32.7346,20659.8161
2009-02-12 11:40:00,49.28,49.79,49.26,49.78,46078.96160086533,32.7546,33.0935,32.7413,33.0869,46078.9616
2009-02-12 11:45:00,49.78,50.09,49.78,50.08,66089.77825851811,33.0869,33.2929,33.0869,33.2863,66089.7783
2009-02-12 11:50:00,50.08,50.1,49.92,49.94,48783.12601406165,33.2863,33.2996,33.1799,33.1932,48783.126
2009-02-12 11:55:00,49.87,50.02,49.87,49.96,25635.478637101136,33.1467,33.2464,33.1467,33.2065,25635.4786
2009-02-12 12:00:00,49.93,50.08,49.9,50.07,38939.96755002704,33.1866,33.2863,33.1666,33.2796,38939.9676
2009-02-12 12:05:00,50.07,50.11,50.02,50.07,63601.9469983775,33.2796,33.3062,33.2464,33.2796,63601.947
2009-02-12 12:10:00,50.06,50.08,49.91,49.94,34288.80475932937,33.273,33.2863,33.1733,33.1932,34288.8048
2009-02-12 12:15:00,49.94,50.0,49.9,49.92,39480.80043266631,33.1932,33.2331,33.1666,33.1799,39480.8004
2009-02-12 12:20:00,49.92,50.01,49.91,49.94,27257.97728501893,33.1799,33.2398,33.1733,33.1932,27257.9773
2009-02-12 12:25:00,49.95,50.06,49.92,50.02,34180.638182801515,33.1999,33.273,33.1799,33.2464,34180.6382
2009-02-12 12:30:00,50.02,50.05,50.0,50.02,17631.15197404002,33.2464,33.2663,33.2331,33.2464,17631.152
2009-02-12 12:35:00,50.02,50.09,50.02,50.03,25635.478637101136,33.2464,33.2929,33.2464,33.253,25635.4786
2009-02-12 12:40:00,50.06,50.11,50.03,50.09,20984.31584640346,33.273,33.3062,33.253,33.2929,20984.3158
2009-02-12 12:45:00,50.08,50.14,49.85,49.93,69226.60897782585,33.2863,33.3262,33.1334,33.1866,69226.609
2009-02-12 12:50:00,49.93,50.01,49.9,49.99,23255.81395348837,33.1866,33.2398,33.1666,33.2265,23255.814
2009-02-12 12:55:00,49.98,50.02,49.7,49.75,44348.29637641968,33.2198,33.2464,33.0337,33.0669,44348.2964
2009-02-12 13:00:00,49.73,49.73,49.59,49.61,23363.980530016222,33.0537,33.0537,32.9606,32.9739,23363.9805
2009-02-12 13:05:00,49.62,49.65,49.5,49.65,16765.819361817197,32.9805,33.0005,32.9008,33.0005,16765.8194
2009-02-12 13:10:00,49.62,49.75,49.59,49.69,54191.454840454295,32.9805,33.0669,32.9606,33.0271,54191.4548
2009-02-12 13:15:00,49.67,49.75,49.6,49.6,58193.61817198485,33.0138,33.0669,32.9672,32.9672,58193.6182
2009-02-12 13:20:00,49.58,49.65,49.53,49.55,17955.65170362358,32.954,33.0005,32.9207,32.934,17955.6517
2009-02-12 13:25:00,49.55,49.75,49.52,49.56,39588.96700919416,32.934,33.0669,32.9141,32.9407,39588.967
2009-02-12 13:30:00,49.56,49.85,49.54,49.72,29853.9751216874,32.9407,33.1334,32.9274,33.047,29853.9751
2009-02-12 13:35:00,49.74,49.75,49.5,49.52,18496.484586262843,33.0603,33.0669,32.9008,32.9141,18496.4846
2009-02-12 13:40:00,49.5,49.63,49.5,49.53,19578.15035154137,32.9008,32.9872,32.9008,32.9207,19578.1504
2009-02-12 13:45:00,49.53,49.6,49.49,49.59,46727.961060032445,32.9207,32.9672,32.8941,32.9606,46727.9611
2009-02-12 13:50:00,49.6,49.75,49.6,49.71,31584.640346133045,32.9672,33.0669,32.9672,33.0404,31584.6403
2009-02-12 13:55:00,49.71,49.86,49.64,49.79,20010.816657652784,33.0404,33.1401,32.9938,33.0935,20010.8167
2009-02-12 14:00:00,49.8,49.84,49.55,49.58,25419.145484045428,33.1002,33.1268,32.934,32.954,25419.1455
2009-02-12 14:05:00,49.53,49.78,49.53,49.68,24337.4797187669,32.9207,33.0869,32.9207,33.0204,24337.4797
2009-02-12 14:10:00,49.7,49.77,49.65,49.68,20118.98323418064,33.0337,33.0802,33.0005,33.0204,20118.9832
2009-02-12 14:15:00,49.65,49.99,49.65,49.8,35911.30340724716,33.0005,33.2265,33.0005,33.1002,35911.3034
2009-02-12 14:20:00,49.8,49.85,49.69,49.75,23363.980530016222,33.1002,33.1334,33.0271,33.0669,23363.9805
2009-02-12 14:25:00,49.75,49.75,49.59,49.65,19578.15035154137,33.0669,33.0669,32.9606,33.0005,19578.1504
2009-02-12 14:30:00,49.64,49.65,49.41,49.47,24986.47917793402,32.9938,33.0005,32.841,32.8808,24986.4792
2009-02-12 14:35:00,49.48,49.5,49.12,49.2,40237.96646836127,32.8875,32.9008,32.6482,32.7014,40237.9665
2009-02-12 14:40:00,49.19,49.21,49.08,49.09,49432.12547322877,32.6947,32.708,32.6216,32.6283,49432.1255
2009-02-12 14:45:00,49.08,49.08,48.85,48.98,55056.78745267712,32.6216,32.6216,32.4687,32.5552,55056.7875
2009-02-12 14:50:00,49.0,49.04,48.78,48.78,40995.13250405624,32.5684,32.595,32.4222,32.4222,40995.1325
2009-02-12 14:55:00,48.78,48.94,48.74,48.94,44456.462952947535,32.4222,32.5286,32.3956,32.5286,44456.463
2009-02-12 15:00:00,48.94,48.95,48.72,48.77,38939.96755002704,32.5286,32.5352,32.3823,32.4156,38939.9676
2009-02-12 15:05:00,48.75,48.96,48.65,48.96,30070.308274743104,32.4023,32.5419,32.3358,32.5419,30070.3083
2009-02-12 15:10:00,48.96,49.26,48.96,49.18,61654.94862087615,32.5419,32.7413,32.5419,32.6881,61654.9486
2009-02-12 15:15:00,49.19,49.45,49.15,49.37,41968.63169280692,32.6947,32.8675,32.6681,32.8144,41968.6317
2009-02-12 15:20:00,49.35,49.54,49.19,49.53,47160.62736614386,32.8011,32.9274,32.6947,32.9207,47160.6274
2009-02-12 15:25:00,49.55,49.96,49.54,49.96,69983.77501352082,32.934,33.2065,32.9274,33.2065,69983.775
2009-02-12 15:30:00,49.96,50.02,49.73,49.88,59707.9502433748,33.2065,33.2464,33.0537,33.1534,59707.9502
2009-02-12 15:35:00,49.87,50.06,49.73,49.84,78745.26771227691,33.1467,33.273,33.0537,33.1268,78745.2677
2009-02-12 15:40:00,49.86,50.31,49.86,50.17,83288.26392644673,33.1401,33.4392,33.1401,33.3461,83288.2639
2009-02-12 15:45:00,50.16,50.19,49.96,50.02,101243.9156300703,33.3395,33.3594,33.2065,33.2464,101243.9156
2009-02-12 15:50:00,50.02,50.38,50.02,50.38,102001.08166576528,33.2464,33.4857,33.2464,33.4857,102001.0817
2009-02-12 15:55:00,50.38,50.47,50.31,50.45,139751.21687398595,33.4857,33.5455,33.4392,33.5322,139751.2169
2009-02-13 09:30:00,50.2,50.55,50.2,50.38,29096.809085992427,33.366,33.5987,33.366,33.4857,29096.8091
2009-02-13 09:35:00,50.38,50.44,50.07,50.14,36884.80259599783,33.4857,33.5256,33.2796,33.3262,36884.8026
2009-02-13 09:40:00,50.11,50.31,50.09,50.18,18388.31800973499,33.3062,33.4392,33.2929,33.3527,18388.318
2009-02-13 09:45:00,50.14,50.21,50.01,50.1,18063.81828015144,33.3262,33.3727,33.2398,33.2996,18063.8183
2009-02-13 09:50:00,50.1,50.13,50.0,50.03,26176.3115197404,33.2996,33.3195,33.2331,33.253,26176.3115
2009-02-13 09:55:00,50.03,50.27,49.98,50.24,22065.98161168199,33.253,33.4126,33.2198,33.3926,22065.9816
2009-02-13 10:00:00,50.25,50.29,50.15,50.18,11681.990265008111,33.3993,33.4259,33.3328,33.3527,11681.9903
2009-02-13 10:05:00,50.2,50.51,50.2,50.43,21525.148729042725,33.366,33.5721,33.366,33.5189,21525.1487
2009-02-13 10:10:00,50.39,50.62,50.39,50.48,16982.152514872905,33.4923,33.6452,33.4923,33.5521,16982.1525
2009-02-13 10:15:00,50.51,50.51,50.2,50.27,11141.157382368849,33.5721,33.5721,33.366,33.4126,11141.1574
2009-02-13 10:20:00,50.27,50.63,50.26,50.63,15575.987020010816,33.4126,33.6518,33.4059,33.6518,15575.987
2009-02-13 10:25:00,50.63,50.73,50.62,50.73,27798.8101676582,33.6518,33.7183,33.6452,33.7183,27798.8102
2009-02-13 10:30:00,50.7,50.85,50.65,50.73,29529.47539210384,33.6984,33.7981,33.6651,33.7183,29529.4754
2009-02-13 10:35:00,50.73,50.76,50.63,50.65,17090.319091400757,33.7183,33.7383,33.6518,33.6651,17090.3191
2009-02-13 10:40:00,50.66,50.71,50.64,50.65,9626.825310978908,33.6718,33.705,33.6585,33.6651,9626.8253
2009-02-13 10:45:00,50.66,50.69,50.57,50.58,12114.656571119524,33.6718,33.6917,33.612,33.6186,12114.6566
2009-02-13 10:50:00,50.57,50.6,50.49,50.51,12330.98972417523,33.612,33.6319,33.5588,33.5721,12330.9897
2009-02-13 10:55:00,50.49,50.61,50.49,50.52,20010.816657652784,33.5588,33.6386,33.5588,33.5787,20010.8167
2009-02-13 11:00:00,50.51,50.52,50.36,50.41,19145.484045429963,33.5721,33.5787,33.4724,33.5056,19145.484
2009-02-13 11:05:00,50.42,50.46,50.33,50.34,13628.988642509465,33.5123,33.5389,33.4524,33.4591,13628.9886
2009-02-13 11:10:00,50.33,50.4,50.18,50.26,13088.1557598702,33.4524,33.499,33.3527,33.4059,13088.1558
2009-02-13 11:15:00,50.25,50.29,50.25,50.25,10600.324499729582,33.3993,33.4259,33.3993,33.3993,10600.3245
2009-02-13 11:20:00,50.25,50.25,50.11,50.17,20984.31584640346,33.3993,33.3993,33.3062,33.3461,20984.3158
2009-02-13 11:25:00,50.16,50.19,50.14,50.16,21092.48242293132,33.3395,33.3594,33.3262,33.3395,21092.4824
2009-02-13 11:30:00,50.16,50.23,50.12,50.23,14061.654948620877,33.3395,33.386,33.3129,33.386,14061.6549
2009-02-13 11:35:00,50.27,50.42,50.22,50.42,26068.14494321255,33.4126,33.5123,33.3793,33.5123,26068.1449
2009-02-13 11:40:00,50.39,50.43,50.14,50.14,17198.48566792861,33.4923,33.5189,33.3262,33.3262,17198.4857
2009-02-13 11:45:00,50.15,50.2,50.02,50.08,25310.978907517576,33.3328,33.366,33.2464,33.2863,25310.9789
2009-02-13 11:50:00,50.07,50.17,50.04,50.16,32017.306652244457,33.2796,33.3461,33.2597,33.3395,32017.3067
2009-02-13 11:55:00,50.16,50.2,50.1,50.13,23796.646836127635,33.3395,33.366,33.2996,33.3195,23796.6468
2009-02-13 12:00:00,50.13,50.22,50.1,50.18,26176.3115197404,33.3195,33.3793,33.2996,33.3527,26176.3115
2009-02-13 12:05:00,50.18,50.18,50.13,50.14,15900.486749594374,33.3527,33.3527,33.3195,33.3262,15900.4867
2009-02-13 12:10:00,50.15,50.18,50.13,50.17,18280.15143320714,33.3328,33.3527,33.3195,33.3461,18280.1514
2009-02-13 12:15:00,50.18,50.18,50.09,50.13,19145.484045429963,33.3527,33.3527,33.2929,33.3195,19145.484
2009-02-13 12:20:00,50.12,50.22,50.09,50.19,8004.326663061114,33.3129,33.3793,33.2929,33.3594,8004.3267
2009-02-13 12:25:00,50.2,50.21,50.11,50.17,11141.157382368849,33.366,33.3727,33.3062,33.3461,11141.1574
2009-02-13 12:30:00,50.17,50.25,50.03,50.08,10708.491076257436,33.3461,33.3993,33.253,33.2863,10708.4911
2009-02-13 12:35:00,50.12,50.15,50.02,50.02,4326.663061114115,33.3129,33.3328,33.2464,33.2464,4326.6631
2009-02-13 12:40:00,50.02,50.05,49.91,49.91,9085.992428339645,33.2464,33.2663,33.1733,33.1733,9085.9924
2009-02-13 12:45:00,49.9,49.95,49.9,49.95,5732.828555976204,33.1666,33.1999,33.1666,33.1999,5732.8286
2009-02-13 12:50:00,49.93,49.94,49.71,49.74,11898.323418063816,33.1866,33.1932,33.0404,33.0603,11898.3234
2009-02-13 12:55:00,49.71,49.77,49.7,49.77,4975.662520281233,33.0404,33.0802,33.0337,33.0802,4975.6625
2009-02-13 13:00:00,49.73,49.78,49.72,49.78,5300.162249864791,33.0537,33.0869,33.047,33.0869,5300.1622
2009-02-13 13:05:00,49.78,49.84,49.74,49.78,9410.4921579232,33.0869,33.1268,33.0603,33.0869,9410.4922
2009-02-13 13:10:00,49.78,49.78,49.64,49.64,5191.995673336939,33.0869,33.0869,32.9938,32.9938,5191.9957
2009-02-13 13:15:00,49.65,49.86,49.62,49.83,12222.823147647376,33.0005,33.1401,32.9805,33.1201,12222.8231
2009-02-13 13:20:00,49.84,49.85,49.78,49.81,7571.660356949702,33.1268,33.1334,33.0869,33.1068,7571.6604
2009-02-13 13:25:00,49.84,49.87,49.84,49.84,1730.6652244456463,33.1268,33.1467,33.1268,33.1268,1730.6652
2009-02-13 13:30:00,49.84,49.9,49.84,49.85,8436.992969172525,33.1268,33.1666,33.1268,33.1334,8436.993
2009-02-13 13:35:00,49.86,49.9,49.78,49.87,9194.159004867495,33.1401,33.1666,33.0869,33.1467,9194.159
2009-02-13 13:40:00,49.86,49.97,49.81,49.96,13953.488372093025,33.1401,33.2132,33.1068,33.2065,13953.4884
2009-02-13 13:45:00,49.96,50.24,49.96,50.24,19253.65062195781,33.2065,33.3926,33.2065,33.3926,19253.6506
2009-02-13 13:50:00,50.23,50.29,50.19,50.23,20767.98269334776,33.386,33.4259,33.3594,33.386,20767.9827
2009-02-13 13:55:00,50.2,50.24,50.15,50.24,15143.320713899404,33.366,33.3926,33.3328,33.3926,15143.3207
2009-02-13 14:00:00,50.25,50.3,50.22,50.27,21416.98215251488,33.3993,33.4325,33.3793,33.4126,21416.9822
2009-02-13 14:05:00,50.27,50.27,50.17,50.2,39156.30070308274,33.4126,33.4126,33.3461,33.366,39156.3007
2009-02-13 14:10:00,50.21,50.25,50.18,50.21,12114.656571119524,33.3727,33.3993,33.3527,33.3727,12114.6566
2009-02-13 14:15:00,50.21,50.24,50.04,50.23,22390.48134126555,33.3727,33.3926,33.2597,33.386,22390.4813
2009-02-13 14:20:00,50.22,50.27,50.14,50.17,24878.312601406164,33.3793,33.4126,33.3262,33.3461,24878.3126
2009-02-13 14:25:00,50.17,50.26,50.16,50.19,20118.98323418064,33.3461,33.4059,33.3395,33.3594,20118.9832
2009-02-13 14:30:00,50.19,50.21,50.08,50.21,15900.486749594374,33.3594,33.3727,33.2863,33.3727,15900.4867
2009-02-13 14:35:00,50.21,50.27,50.15,50.25,14169.821525148727,33.3727,33.4126,33.3328,33.3993,14169.8215
2009-02-13 14:40:00,50.25,50.35,50.23,50.29,12439.156300703082,33.3993,33.4657,33.386,33.4259,12439.1563
2009-02-13 14:45:00,50.27,50.3,50.14,50.27,17090.319091400757,33.4126,33.4325,33.3262,33.4126,17090.3191
2009-02-13 14:50:00,50.27,50.43,50.23,50.43,20443.4829637642,33.4126,33.5189,33.386,33.5189,20443.483
2009-02-13 14:55:00,50.39,50.4,50.31,50.39,22282.314764737694,33.4923,33.499,33.4392,33.4923,22282.3148
2009-02-13 15:00:00,50.38,50.44,50.26,50.4,21200.648999459165,33.4857,33.5256,33.4059,33.499,21200.649
2009-02-13 15:05:00,50.39,50.39,50.08,50.17,24012.979989183343,33.4923,33.4923,33.2863,33.3461,24012.98
2009-02-13 15:10:00,50.17,50.17,49.95,50.02,19145.484045429963,33.3461,33.3461,33.1999,33.2464,19145.484
2009-02-13 15:15:00,50.02,50.14,49.96,50.13,21416.98215251488,33.2464,33.3262,33.2065,33.3195,21416.9822
2009-02-13 15:20:00,50.1,50.15,50.02,50.08,22931.31422390481,33.2996,33.3328,33.2464,33.2863,22931.3142
2009-02-13 15:25:00,50.07,50.21,50.04,50.16,16441.31963223364,33.2796,33.3727,33.2597,33.3395,16441.3196
2009-02-13 15:30:00,50.18,50.33,50.16,50.18,25527.312060573284,33.3527,33.4524,33.3395,33.3527,25527.3121
2009-02-13 15:35:00,50.19,50.22,50.08,50.18,32017.306652244457,33.3594,33.3793,33.2863,33.3527,32017.3067
2009-02-13 15:40:00,50.16,50.39,50.07,50.34,47485.12709572742,33.3395,33.4923,33.2796,33.4591,47485.1271
2009-02-13 15:45:00,50.34,50.37,50.25,50.34,86316.9280692266,33.4591,33.479,33.3993,33.4591,86316.9281
2009-02-13 15:50:00,50.34,50.36,50.25,50.31,54624.12114656571,33.4591,33.4724,33.3993,33.4392,54624.1211
2009-02-13 15:55:00,50.3,50.3,49.98,49.98,92806.92266089778,33.4325,33.4325,33.2198,33.2198,92806.9227
2009-02-17 09:30:00,48.06,48.25,47.62,48.15,58301.78474851271,31.9437,32.07,31.6512,32.0035,58301.7847
2009-02-17 09:35:00,48.15,48.53,48.1,48.34,37425.6354786371,32.0035,32.2561,31.9703,32.1298,37425.6355
2009-02-17 09:40:00,48.32,48.38,48.25,48.33,27906.97674418605,32.1165,32.1564,32.07,32.1231,27906.9767
2009-02-17 09:45:00,48.33,48.36,48.15,48.16,50621.95781503515,32.1231,32.1431,32.0035,32.0101,50621.9578
2009-02-17 09:50:00,48.17,48.27,47.98,48.12,44672.79610600325,32.0168,32.0832,31.8905,31.9835,44672.7961
2009-02-17 09:55:00,48.12,48.24,48.07,48.13,28988.64250946457,31.9835,32.0633,31.9503,31.9902,28988.6425
2009-02-17 10:00:00,48.11,48.33,48.08,48.33,22714.981070849102,31.9769,32.1231,31.957,32.1231,22714.9811
2009-02-17 10:05:00,48.31,48.51,48.3,48.45,23904.813412655487,32.1098,32.2428,32.1032,32.2029,23904.8134
2009-02-17 10:10:00,48.47,48.58,48.42,48.54,21200.648999459165,32.2162,32.2893,32.1829,32.2627,21200.649
2009-02-17 10:15:00,48.55,48.56,48.28,48.31,27149.81070849108,32.2693,32.276,32.0899,32.1098,27149.8107
2009-02-17 10:20:00,48.34,48.45,48.25,48.43,24553.812871822607,32.1298,32.2029,32.07,32.1896,24553.8129
2009-02-17 10:25:00,48.41,48.48,48.31,48.46,15251.487290427258,32.1763,32.2228,32.1098,32.2095,15251.4873
2009-02-17 10:30:00,48.47,48.86,48.47,48.8,36776.63601946998,32.2162,32.4754,32.2162,32.4355,36776.636
2009-02-17 10:35:00,48.84,48.93,48.56,48.66,20551.64954029205,32.4621,32.5219,32.276,32.3425,20551.6495
2009-02-17 10:40:00,48.66,48.79,48.49,48.69,21416.98215251488,32.3425,32.4289,32.2295,32.3624,21416.9822
2009-02-17 10:45:00,48.7,48.71,48.49,48.52,16224.986479177933,32.369,32.3757,32.2295,32.2494,16224.9865
2009-02-17 10:50:00,48.52,48.62,48.48,48.53,15251.487290427258,32.2494,32.3159,32.2228,32.2561,15251.4873
2009-02-17 10:55:00,48.53,48.59,48.44,48.48,16441.31963223364,32.2561,32.2959,32.1962,32.2228,16441.3196
2009-02-17 11:00:00,48.47,48.52,48.4,48.51,14169.821525148727,32.2162,32.2494,32.1697,32.2428,14169.8215
2009-02-17 11:05:00,48.49,48.51,48.35,48.4,12330.98972417523,32.2295,32.2428,32.1364,32.1697,12330.9897
2009-02-17 11:10:00,48.39,48.47,48.38,48.44,8977.82585181179,32.163,32.2162,32.1564,32.1962,8977.8259
2009-02-17 11:15:00,48.4,48.43,48.31,48.37,16765.819361817197,32.1697,32.1896,32.1098,32.1497,16765.8194
2009-02-17 11:20:00,48.36,48.48,48.33,48.47,12439.156300703082,32.1431,32.2228,32.1231,32.2162,12439.1563
2009-02-17 11:25:00,48.45,48.52,48.42,48.47,16549.486208761493,32.2029,32.2494,32.1829,32.2162,16549.4862
2009-02-17 11:30:00,48.46,48.52,48.39,48.44,58193.61817198485,32.2095,32.2494,32.163,32.1962,58193.6182
2009-02-17 11:35:00,48.45,48.48,48.35,48.39,20118.98323418064,32.2029,32.2228,32.1364,32.163,20118.9832
2009-02-17 11:40:00,48.42,48.45,48.35,48.45,39264.4672796106,32.1829,32.2029,32.1364,32.2029,39264.4673
2009-02-17 11:45:00,48.46,48.5,48.41,48.46,22282.314764737694,32.2095,32.2361,32.1763,32.2095,22282.3148
2009-02-17 11:50:00,48.46,48.47,48.36,48.39,19902.65008112493,32.2095,32.2162,32.1431,32.163,19902.6501
2009-02-17 11:55:00,48.38,48.46,48.31,48.38,20118.98323418064,32.1564,32.2095,32.1098,32.1564,20118.9832
2009-02-17 12:00:00,48.38,48.55,48.37,48.44,10924.824229313142,32.1564,32.2693,32.1497,32.1962,10924.8242
2009-02-17 12:05:00,48.43,48.49,48.42,48.42,7247.160627366144,32.1896,32.2295,32.1829,32.1829,7247.1606
2009-02-17 12:10:00,48.43,48.44,48.35,48.4,16008.653326122228,32.1896,32.1962,32.1364,32.1697,16008.6533
2009-02-17 12:15:00,48.4,48.44,48.36,48.38,12547.322877230936,32.1697,32.1962,32.1431,32.1564,12547.3229
2009-02-17 12:20:00,48.38,48.39,48.28,48.3,23147.64737696052,32.1564,32.163,32.0899,32.1032,23147.6474
2009-02-17 12:25:00,48.3,48.45,48.28,48.41,14926.9875608437,32.1032,32.2029,32.0899,32.1763,14926.9876
2009-02-17 12:30:00,48.43,48.46,48.36,48.43,13628.988642509465,32.1896,32.2095,32.1431,32.1896,13628.9886
2009-02-17 12:35:00,48.43,48.47,48.42,48.46,11573.82368848026,32.1896,32.2162,32.1829,32.2095,11573.8237
2009-02-17 12:40:00,48.47,48.5,48.38,48.43,7355.327203893997,32.2162,32.2361,32.1564,32.1896,7355.3272
2009-02-17 12:45:00,48.43,48.44,48.33,48.37,14386.154678204435,32.1896,32.1962,32.1231,32.1497,14386.1547
2009-02-17 12:50:00,48.35,48.37,48.3,48.35,11357.490535424551,32.1364,32.1497,32.1032,32.1364,11357.4905
2009-02-17 12:55:00,48.36,48.43,48.36,48.43,5840.995132504056,32.1431,32.1896,32.1431,32.1896,5840.9951
2009-02-17 13:00:00,48.44,48.46,48.32,48.35,16008.653326122228,32.1962,32.2095,32.1165,32.1364,16008.6533
2009-02-17 13:05:00,48.34,48.36,48.29,48.3,8112.493239588966,32.1298,32.1431,32.0965,32.1032,8112.4932
2009-02-17 13:10:00,48.3,48.38,48.26,48.38,11357.490535424551,32.1032,32.1564,32.0766,32.1564,11357.4905
2009-02-17 13:15:00,48.39,48.39,48.26,48.28,12114.656571119524,32.163,32.163,32.0766,32.0899,12114.6566
2009-02-17 13:20:00,48.28,48.31,48.23,48.3,23688.480259599783,32.0899,32.1098,32.0567,32.1032,23688.4803
2009-02-17 13:25:00,48.3,48.38,48.23,48.31,16333.153055705789,32.1032,32.1564,32.0567,32.1098,16333.1531
2009-02-17 13:30:00,48.31,48.39,48.23,48.36,17414.818820984314,32.1098,32.163,32.0567,32.1431,17414.8188
2009-02-17 13:35:00,48.4,48.4,48.26,48.26,24012.979989183343,32.1697,32.1697,32.0766,32.0766,24012.98
2009-02-17 13:40:00,48.27,48.43,48.23,48.43,33207.13899405084,32.0832,32.1896,32.0567,32.1896,33207.139
2009-02-17 13:45:00,48.43,48.56,48.35,48.46,24445.64629529475,32.1896,32.276,32.1364,32.2095,24445.6463
2009-02-17 13:50:00,48.48,48.52,48.33,48.34,11249.3239588967,32.2228,32.2494,32.1231,32.1298,11249.324
2009-02-17 13:55:00,48.33,48.36,48.27,48.36,13412.655489453758,32.1231,32.1431,32.0832,32.1431,13412.6555
2009-02-17 14:00:00,48.35,48.42,48.34,48.42,32774.47268793943,32.1364,32.1829,32.1298,32.1829,32774.4727
2009-02-17 14:05:00,48.41,48.61,48.41,48.61,22823.14764737696,32.1763,32.3092,32.1763,32.3092,22823.1476
2009-02-17 14:10:00,48.59,48.66,48.57,48.61,17631.15197404002,32.2959,32.3425,32.2826,32.3092,17631.152
2009-02-17 14:15:00,48.61,48.67,48.6,48.61,10383.991346673878,32.3092,32.3491,32.3026,32.3092,10383.9913
2009-02-17 14:20:00,48.6,48.67,48.5,48.52,16657.652785289345,32.3026,32.3491,32.2361,32.2494,16657.6528
2009-02-17 14:25:00,48.52,48.54,48.41,48.42,18712.81773931855,32.2494,32.2627,32.1763,32.1829,18712.8177
2009-02-17 14:30:00,48.41,48.47,48.36,48.43,14277.98810167658,32.1763,32.2162,32.1431,32.1896,14277.9881
2009-02-17 14:35:00,48.42,48.61,48.42,48.56,21200.648999459165,32.1829,32.3092,32.1829,32.276,21200.649
2009-02-17 14:40:00,48.55,48.55,48.43,48.5,18712.81773931855,32.2693,32.2693,32.1896,32.2361,18712.8177
2009-02-17 14:45:00,48.52,48.52,48.36,48.39,30394.808004326664,32.2494,32.2494,32.1431,32.163,30394.808
2009-02-17 14:50:00,48.4,48.47,48.26,48.26,25743.645213628988,32.1697,32.2162,32.0766,32.0766,25743.6452
2009-02-17 14:55:00,48.26,48.31,48.17,48.27,19037.317468902107,32.0766,32.1098,32.0168,32.0832,19037.3175
2009-02-17 15:00:00,48.26,48.26,48.1,48.17,24337.4797187669,32.0766,32.0766,31.9703,32.0168,24337.4797
2009-02-17 15:05:00,48.15,48.42,48.15,48.42,23472.14710654408,32.0035,32.1829,32.0035,32.1829,23472.1471
2009-02-17 15:10:00,48.41,48.46,48.29,48.31,27474.31043807464,32.1763,32.2095,32.0965,32.1098,27474.3104
2009-02-17 15:15:00,48.31,48.39,48.08,48.12,22498.6479177934,32.1098,32.163,31.957,31.9835,22498.6479
2009-02-17 15:20:00,48.08,48.24,48.07,48.24,16441.31963223364,31.957,32.0633,31.9503,32.0633,16441.3196
2009-02-17 15:25:00,48.21,48.25,48.05,48.11,25959.97836668469,32.0434,32.07,31.937,31.9769,25959.9784
2009-02-17 15:30:00,48.1,48.67,48.1,48.66,48242.29313142239,31.9703,32.3491,31.9703,32.3425,48242.2931
2009-02-17 15:35:00,48.66,48.69,48.45,48.59,58085.451595457,32.3425,32.3624,32.2029,32.2959,58085.4516
2009-02-17 15:40:00,48.59,48.59,48.19,48.34,55273.12060573282,32.2959,32.2959,32.0301,32.1298,55273.1206
2009-02-17 15:45:00,48.36,48.45,48.26,48.29,56679.28610059492,32.1431,32.2029,32.0766,32.0965,56679.2861
2009-02-17 15:50:00,48.3,48.35,48.26,48.26,106652.24445646295,32.1032,32.1364,32.0766,32.0766,106652.2445
2009-02-17 15:55:00,48.26,48.29,48.08,48.08,126987.56084369928,32.0766,32.0965,31.957,31.957,126987.5608
2009-02-18 09:30:00,48.38,48.67,48.35,48.62,75932.93672255272,32.1564,32.3491,32.1364,32.3159,75932.9367
2009-02-18 09:35:00,48.6,48.91,48.59,48.63,30827.474310438072,32.3026,32.5086,32.2959,32.3225,30827.4743
2009-02-18 09:40:00,48.65,48.84,48.57,48.82,34072.47160627366,32.3358,32.4621,32.2826,32.4488,34072.4716
2009-02-18 09:45:00,48.82,49.1,48.75,48.84,47376.960519199565,32.4488,32.6349,32.4023,32.4621,47376.9605
2009-02-18 09:50:00,48.82,48.95,48.72,48.8,32558.13953488372,32.4488,32.5352,32.3823,32.4355,32558.1395
2009-02-18 09:55:00,48.79,48.87,48.55,48.7,21525.148729042725,32.4289,32.482,32.2693,32.369,21525.1487
2009-02-18 10:00:00,48.7,48.84,48.57,48.59,18820.984315846403,32.369,32.4621,32.2826,32.2959,18820.9843
2009-02-18 10:05:00,48.59,48.62,48.37,48.45,56895.61925365062,32.2959,32.3159,32.1497,32.2029,56895.6193
2009-02-18 10:10:00,48.43,48.55,48.36,48.41,36560.30286641428,32.1896,32.2693,32.1431,32.1763,36560.3029
2009-02-18 10:15:00,48.4,48.66,48.38,48.57,42184.96484586263,32.1697,32.3425,32.1564,32.2826,42184.9648
2009-02-18 10:20:00,48.55,48.91,48.55,48.83,20335.316387236344,32.2693,32.5086,32.2693,32.4555,20335.3164
2009-02-18 10:25:00,48.83,48.83,48.67,48.72,13520.82206598161,32.4555,32.4555,32.3491,32.3823,13520.8221
2009-02-18 10:30:00,48.73,49.04,48.73,48.95,16441.31963223364,32.389,32.595,32.389,32.5352,16441.3196
2009-02-18 10:35:00,48.97,48.97,48.75,48.8,36776.63601946998,32.5485,32.5485,32.4023,32.4355,36776.636
2009-02-18 10:40:00,48.78,48.86,48.67,48.67,40129.79989183342,32.4222,32.4754,32.3491,32.3491,40129.7999
2009-02-18 10:45:00,48.67,48.9,48.67,48.81,21849.648458626285,32.3491,32.502,32.3491,32.4422,21849.6485
2009-02-18 10:50:00,48.8,48.82,48.7,48.75,17090.319091400757,32.4355,32.4488,32.369,32.4023,17090.3191
2009-02-18 10:55:00,48.73,48.86,48.67,48.83,20876.14926987561,32.389,32.4754,32.3491,32.4555,20876.1493
2009-02-18 11:00:00,48.82,48.84,48.74,48.75,11141.157382368849,32.4488,32.4621,32.3956,32.4023,11141.1574
2009-02-18 11:05:00,48.75,48.93,48.72,48.91,18712.81773931855,32.4023,32.5219,32.3823,32.5086,18712.8177
2009-02-18 11:10:00,48.92,49.06,48.89,49.04,22606.814494321254,32.5153,32.6083,32.4953,32.595,22606.8145
2009-02-18 11:15:00,49.04,49.42,49.04,49.29,46836.127636560304,32.595,32.8476,32.595,32.7612,46836.1276
2009-02-18 11:20:00,49.27,49.61,49.27,49.6,49540.29204975662,32.7479,32.9739,32.7479,32.9672,49540.292
2009-02-18 11:25:00,49.61,49.68,49.48,49.49,43266.630611141154,32.9739,33.0204,32.8875,32.8941,43266.6306
2009-02-18 11:30:00,49.47,49.59,49.41,49.44,40670.63277447269,32.8808,32.9606,32.841,32.8609,40670.6328
2009-02-18 11:35:00,49.44,49.61,49.42,49.61,41860.46511627907,32.8609,32.9739,32.8476,32.9739,41860.4651
2009-02-18 11:40:00,49.59,49.65,49.46,49.61,31368.307193077337,32.9606,33.0005,32.8742,32.9739,31368.3072
2009-02-18 11:45:00,49.61,49.61,49.32,49.32,19037.317468902107,32.9739,32.9739,32.7811,32.7811,19037.3175
2009-02-18 11:50:00,49.29,49.37,49.2,49.29,14061.654948620877,32.7612,32.8144,32.7014,32.7612,14061.6549
2009-02-18 11:55:00,49.29,49.39,49.24,49.26,27798.8101676582,32.7612,32.8277,32.728,32.7413,27798.8102
2009-02-18 12:00:00,49.22,49.4,49.17,49.36,27474.31043807464,32.7147,32.8343,32.6814,32.8077,27474.3104
2009-02-18 12:05:00,49.37,49.53,49.33,49.45,32341.806381828013,32.8144,32.9207,32.7878,32.8675,32341.8064
2009-02-18 12:10:00,49.5,49.63,49.44,49.48,17090.319091400757,32.9008,32.9872,32.8609,32.8875,17090.3191
2009-02-18 12:15:00,49.49,49.6,49.44,49.44,22714.981070849102,32.8941,32.9672,32.8609,32.8609,22714.9811
2009-02-18 12:20:00,49.44,49.51,49.37,49.38,16765.819361817197,32.8609,32.9074,32.8144,32.821,16765.8194
2009-02-18 12:25:00,49.36,49.4,49.16,49.17,17306.65224445646,32.8077,32.8343,32.6748,32.6814,17306.6522
2009-02-18 12:30:00,49.19,49.28,49.13,49.17,26717.144402379665,32.6947,32.7546,32.6549,32.6814,26717.1444
2009-02-18 12:35:00,49.16,49.31,49.15,49.15,28339.64305029745,32.6748,32.7745,32.6681,32.6681,28339.6431
2009-02-18 12:40:00,49.16,49.22,49.14,49.2,10924.824229313142,32.6748,32.7147,32.6615,32.7014,10924.8242
2009-02-18 12:45:00,49.21,49.21,49.0,49.0,33098.972417522986,32.708,32.708,32.5684,32.5684,33098.9724
2009-02-18 12:50:00,48.99,49.12,48.92,49.12,19145.484045429963,32.5618,32.6482,32.5153,32.6482,19145.484
2009-02-18 12:55:00,49.1,49.18,49.07,49.11,59816.11681990265,32.6349,32.6881,32.615,32.6416,59816.1168
2009-02-18 13:00:00,49.11,49.31,49.05,49.15,36776.63601946998,32.6416,32.7745,32.6017,32.6681,36776.636
2009-02-18 13:05:00,49.15,49.24,48.97,49.03,23688.480259599783,32.6681,32.728,32.5485,32.5884,23688.4803
2009-02-18 13:10:00,49.02,49.08,48.97,49.06,18604.6511627907,32.5817,32.6216,32.5485,32.6083,18604.6512
2009-02-18 13:15:00,49.04,49.09,48.83,48.83,32774.47268793943,32.595,32.6283,32.4555,32.4555,32774.4727
2009-02-18 13:20:00,48.84,48.97,48.78,48.95,27366.14386154678,32.4621,32.5485,32.4222,32.5352,27366.1439
2009-02-18 13:25:00,48.93,49.05,48.9,48.92,21957.815035154137,32.5219,32.6017,32.502,32.5153,21957.815
2009-02-18 13:30:00,48.91,48.92,48.83,48.86,20659.8161168199,32.5086,32.5153,32.4555,32.4754,20659.8161
2009-02-18 13:35:00,48.86,48.91,48.73,48.78,26068.14494321255,32.4754,32.5086,32.389,32.4222,26068.1449
2009-02-18 13:40:00,48.79,48.83,48.7,48.73,31368.307193077337,32.4289,32.4555,32.369,32.389,31368.3072
2009-02-18 13:45:00,48.71,48.8,48.67,48.74,14169.821525148727,32.3757,32.4355,32.3491,32.3956,14169.8215
2009-02-18 13:50:00,48.74,48.74,48.57,48.6,14169.821525148727,32.3956,32.3956,32.2826,32.3026,14169.8215
2009-02-18 13:55:00,48.61,48.7,48.58,48.58,13520.82206598161,32.3092,32.369,32.2893,32.2893,13520.8221
2009-02-18 14:00:00,48.6,48.76,48.45,48.68,21741.48188209843,32.3026,32.4089,32.2029,32.3558,21741.4819
2009-02-18 14:05:00,48.67,48.84,48.67,48.84,20010.816657652784,32.3491,32.4621,32.3491,32.4621,20010.8167
2009-02-18 14:10:00,48.82,48.88,48.45,48.51,32449.972958355866,32.4488,32.4887,32.2029,32.2428,32449.973
2009-02-18 14:15:00,48.51,48.67,48.44,48.62,26825.31097890752,32.2428,32.3491,32.1962,32.3159,26825.311
2009-02-18 14:20:00,48.6,48.72,48.56,48.7,28988.64250946457,32.3026,32.3823,32.276,32.369,28988.6425
2009-02-18 14:25:00,48.69,48.74,48.51,48.63,18063.81828015144,32.3624,32.3956,32.2428,32.3225,18063.8183
2009-02-18 14:30:00,48.66,48.84,48.6,48.79,29529.47539210384,32.3425,32.4621,32.3026,32.4289,29529.4754
2009-02-18 14:35:00,48.79,48.79,48.52,48.57,21525.148729042725,32.4289,32.4289,32.2494,32.2826,21525.1487
2009-02-18 14:40:00,48.57,48.71,48.45,48.62,20984.31584640346,32.2826,32.3757,32.2029,32.3159,20984.3158
2009-02-18 14:45:00,48.63,48.69,48.58,48.63,16982.152514872905,32.3225,32.3624,32.2893,32.3225,16982.1525
2009-02-18 14:50:00,48.63,48.67,48.56,48.61,20118.98323418064,32.3225,32.3491,32.276,32.3092,20118.9832
2009-02-18 14:55:00,48.59,48.98,48.49,48.98,31260.140616549485,32.2959,32.5552,32.2295,32.5552,31260.1406
2009-02-18 15:00:00,48.98,49.08,48.85,49.0,31043.80746349378,32.5552,32.6216,32.4687,32.5684,31043.8075
2009-02-18 15:05:00,49.0,49.04,48.76,48.77,33098.972417522986,32.5684,32.595,32.4089,32.4156,33098.9724
2009-02-18 15:10:00,48.77,49.04,48.76,48.92,44564.62952947539,32.4156,32.595,32.4089,32.5153,44564.6295
2009-02-18 15:15:00,48.92,48.94,48.8,48.89,37317.46890210925,32.5153,32.5286,32.4355,32.4953,37317.4689
2009-02-18 15:20:00,48.89,48.98,48.69,48.91,39264.4672796106,32.4953,32.5552,32.3624,32.5086,39264.4673
2009-02-18 15:25:00,48.91,48.94,48.65,48.73,40886.96592752839,32.5086,32.5286,32.3358,32.389,40886.9659
2009-02-18 15:30:00,48.72,48.9,48.67,48.77,37533.80205516495,32.3823,32.502,32.3491,32.4156,37533.8021
2009-02-18 15:35:00,48.77,48.84,48.69,48.82,38939.96755002704,32.4156,32.4621,32.3624,32.4488,38939.9676
2009-02-18 15:40:00,48.8,49.03,48.71,48.92,41535.96538669551,32.4355,32.5884,32.3757,32.5153,41535.9654
2009-02-18 15:45:00,48.92,48.93,48.76,48.79,35478.63710113575,32.5153,32.5219,32.4089,32.4289,35478.6371
2009-02-18 15:50:00,48.79,48.94,48.79,48.89,53001.62249864792,32.4289,32.5286,32.4289,32.4953,53001.6225
2009-02-18 15:55:00,48.91,48.96,48.8,48.85,84153.59653866955,32.5086,32.5419,32.4355,32.4687,84153.5965
2009-02-19 09:30:00,49.46,49.88,49.43,49.88,27690.64359113034,32.8742,33.1534,32.8543,33.1534,27690.6436
2009-02-19 09:35:00,49.86,50.15,49.85,49.96,30935.640886965928,33.1401,33.3328,33.1334,33.2065,30935.6409
2009-02-19 09:40:00,49.94,50.16,49.89,50.06,20659.8161168199,33.1932,33.3395,33.16,33.273,20659.8161
2009-02-19 09:45:00,50.05,50.34,50.05,50.26,37966.46836127636,33.2663,33.4591,33.2663,33.4059,37966.4684
2009-02-19 09:50:00,50.27,50.31,50.04,50.21,34721.471065440775,33.4126,33.4392,33.2597,33.3727,34721.4711
2009-02-19 09:55:00,50.25,50.41,50.22,50.33,27690.64359113034,33.3993,33.5056,33.3793,33.4524,27690.6436
2009-02-19 10:00:00,50.31,50.31,50.03,50.25,40995.13250405624,33.4392,33.4392,33.253,33.3993,40995.1325
2009-02-19 10:05:00,50.26,50.26,50.07,50.2,20010.816657652784,33.4059,33.4059,33.2796,33.366,20010.8167
2009-02-19 10:10:00,50.18,50.18,49.98,50.06,24012.979989183343,33.3527,33.3527,33.2198,33.273,24012.98
2009-02-19 10:15:00,50.08,50.11,49.9,50.0,40562.46619794484,33.2863,33.3062,33.1666,33.2331,40562.4662
2009-02-19 10:20:00,49.98,50.07,49.97,50.05,45213.62898864251,33.2198,33.2796,33.2132,33.2663,45213.629
2009-02-19 10:25:00,50.06,50.12,49.93,50.09,24229.313142239047,33.273,33.3129,33.1866,33.2929,24229.3131
2009-02-19 10:30:00,50.09,50.14,49.95,49.99,32233.63980530016,33.2929,33.3262,33.1999,33.2265,32233.6398
2009-02-19 10:35:00,49.98,50.08,49.89,50.07,28988.64250946457,33.2198,33.2863,33.16,33.2796,28988.6425
2009-02-19 10:40:00,50.02,50.09,49.96,50.07,17306.65224445646,33.2464,33.2929,33.2065,33.2796,17306.6522
2009-02-19 10:45:00,50.07,50.11,50.0,50.04,22174.14818820984,33.2796,33.3062,33.2331,33.2597,22174.1482
2009-02-19 10:50:00,50.04,50.08,49.93,50.04,29745.808545159543,33.2597,33.2863,33.1866,33.2597,29745.8085
2009-02-19 10:55:00,50.02,50.11,50.02,50.06,21633.315305570577,33.2464,33.3062,33.2464,33.273,21633.3153
2009-02-19 11:00:00,50.06,50.18,49.97,50.13,41752.29853975122,33.273,33.3527,33.2132,33.3195,41752.2985
2009-02-19 11:05:00,50.15,50.41,50.15,50.36,29096.809085992427,33.3328,33.5056,33.3328,33.4724,29096.8091
2009-02-19 11:10:00,50.39,50.41,50.31,50.35,15792.320173066522,33.4923,33.5056,33.4392,33.4657,15792.3202
2009-02-19 11:15:00,50.35,50.37,50.3,50.3,10816.657652785289,33.4657,33.479,33.4325,33.4325,10816.6577
2009-02-19 11:20:00,50.29,50.29,50.07,50.08,20335.316387236344,33.4259,33.4259,33.2796,33.2863,20335.3164
2009-02-19 11:25:00,50.09,50.15,50.08,50.14,8653.32612222823,33.2929,33.3328,33.2863,33.3262,8653.3261
2009-02-19 11:30:00,50.14,50.14,50.05,50.12,25635.478637101136,33.3262,33.3262,33.2663,33.3129,25635.4786
2009-02-19 11:35:00,50.14,50.27,50.09,50.14,24012.979989183343,33.3262,33.4126,33.2929,33.3262,24012.98
2009-02-19 11:40:00,50.16,50.19,49.95,50.06,28123.30989724175,33.3395,33.3594,33.1999,33.273,28123.3099
2009-02-19 11:45:00,50.05,50.19,50.04,50.05,32882.63926446728,33.2663,33.3594,33.2597,33.2663,32882.6393
2009-02-19 11:50:00,50.04,50.23,50.03,50.12,22282.314764737694,33.2597,33.386,33.253,33.3129,22282.3148
2009-02-19 11:55:00,50.08,50.14,49.98,50.01,38831.80097349919,33.2863,33.3262,33.2198,33.2398,38831.801
2009-02-19 12:00:00,50.0,50.02,49.78,49.78,62412.11465657112,33.2331,33.2464,33.0869,33.0869,62412.1147
2009-02-19 12:05:00,49.77,49.85,49.68,49.83,16873.98593834505,33.0802,33.1334,33.0204,33.1201,16873.9859
2009-02-19 12:10:00,49.85,49.87,49.58,49.58,27041.64413196322,33.1334,33.1467,32.954,32.954,27041.6441
2009-02-19 12:15:00,49.58,49.73,49.54,49.62,24445.64629529475,32.954,33.0537,32.9274,32.9805,24445.6463
2009-02-19 12:20:00,49.62,49.7,49.57,49.57,29745.808545159543,32.9805,33.0337,32.9473,32.9473,29745.8085
2009-02-19 12:25:00,49.58,49.6,49.48,49.51,16116.81990265008,32.954,32.9672,32.8875,32.9074,16116.8199
2009-02-19 12:30:00,49.52,49.58,49.46,49.58,21633.315305570577,32.9141,32.954,32.8742,32.954,21633.3153
2009-02-19 12:35:00,49.58,49.73,49.56,49.73,16008.653326122228,32.954,33.0537,32.9407,33.0537,16008.6533
2009-02-19 12:40:00,49.73,49.74,49.63,49.68,11249.3239588967,33.0537,33.0603,32.9872,33.0204,11249.324
2009-02-19 12:45:00,49.69,49.7,49.53,49.58,26825.31097890752,33.0271,33.0337,32.9207,32.954,26825.311
2009-02-19 12:50:00,49.56,49.64,49.53,49.58,9626.825310978908,32.9407,32.9938,32.9207,32.954,9626.8253
2009-02-19 12:55:00,49.59,49.62,49.53,49.53,9302.32558139535,32.9606,32.9805,32.9207,32.9207,9302.3256
2009-02-19 13:00:00,49.54,49.54,49.38,49.39,15359.65386695511,32.9274,32.9274,32.821,32.8277,15359.6539
2009-02-19 13:05:00,49.39,49.59,49.39,49.57,16765.819361817197,32.8277,32.9606,32.8277,32.9473,16765.8194
2009-02-19 13:10:00,49.58,49.64,49.53,49.62,12763.656030286642,32.954,32.9938,32.9207,32.9805,12763.656
2009-02-19 13:15:00,49.62,49.77,49.61,49.68,18820.984315846403,32.9805,33.0802,32.9739,33.0204,18820.9843
2009-02-19 13:20:00,49.68,49.81,49.65,49.81,13628.988642509465,33.0204,33.1068,33.0005,33.1068,13628.9886
2009-02-19 13:25:00,49.8,49.91,49.78,49.9,17739.318550567874,33.1002,33.1733,33.0869,33.1666,17739.3186
2009-02-19 13:30:00,49.9,49.91,49.8,49.81,13520.82206598161,33.1666,33.1733,33.1002,33.1068,13520.8221
2009-02-19 13:35:00,49.81,49.87,49.75,49.84,10600.324499729582,33.1068,33.1467,33.0669,33.1268,10600.3245
2009-02-19 13:40:00,49.84,49.86,49.69,49.73,11573.82368848026,33.1268,33.1401,33.0271,33.0537,11573.8237
2009-02-19 13:45:00,49.72,49.77,49.63,49.66,17955.65170362358,33.047,33.0802,32.9872,33.0071,17955.6517
2009-02-19 13:50:00,49.65,49.67,49.61,49.61,12763.656030286642,33.0005,33.0138,32.9739,32.9739,12763.656
2009-02-19 13:55:00,49.58,49.58,49.5,49.53,10924.824229313142,32.954,32.954,32.9008,32.9207,10924.8242
2009-02-19 14:00:00,49.54,49.69,49.51,49.64,15792.320173066522,32.9274,33.0271,32.9074,32.9938,15792.3202
2009-02-19 14:05:00,49.63,49.73,49.63,49.68,15143.320713899404,32.9872,33.0537,32.9872,33.0204,15143.3207
2009-02-19 14:10:00,49.68,49.71,49.51,49.52,13953.488372093025,33.0204,33.0404,32.9074,32.9141,13953.4884
2009-02-19 14:15:00,49.52,49.56,49.4,49.41,15143.320713899404,32.9141,32.9407,32.8343,32.841,15143.3207
2009-02-19 14:20:00,49.4,49.49,49.4,49.42,13520.82206598161,32.8343,32.8941,32.8343,32.8476,13520.8221
2009-02-19 14:25:00,49.41,49.6,49.41,49.59,22823.14764737696,32.841,32.9672,32.841,32.9606,22823.1476
2009-02-19 14:30:00,49.58,49.58,49.45,49.53,15251.487290427258,32.954,32.954,32.8675,32.9207,15251.4873
2009-02-19 14:35:00,49.53,49.57,49.46,49.57,22606.814494321254,32.9207,32.9473,32.8742,32.9473,22606.8145
2009-02-19 14:40:00,49.56,49.57,49.38,49.4,24986.47917793402,32.9407,32.9473,32.821,32.8343,24986.4792
2009-02-19 14:45:00,49.4,49.5,49.39,49.39,36127.63656030287,32.8343,32.9008,32.8277,32.8277,36127.6366
2009-02-19 14:50:00,49.39,49.52,49.37,49.45,34829.63764196863,32.8277,32.9141,32.8144,32.8675,34829.6376
2009-02-19 14:55:00,49.45,49.64,49.45,49.53,17847.485127095726,32.8675,32.9938,32.8675,32.9207,17847.4851
2009-02-19 15:00:00,49.52,49.65,49.52,49.61,24986.47917793402,32.9141,33.0005,32.9141,32.9739,24986.4792
2009-02-19 15:05:00,49.6,49.62,49.4,49.4,36668.46944294213,32.9672,32.9805,32.8343,32.8343,36668.4694
2009-02-19 15:10:00,49.39,49.39,49.16,49.18,28339.64305029745,32.8277,32.8277,32.6748,32.6881,28339.6431
2009-02-19 15:15:00,49.18,49.19,49.02,49.05,24012.979989183343,32.6881,32.6947,32.5817,32.6017,24012.98
2009-02-19 15:20:00,49.05,49.12,48.97,49.07,46619.79448350459,32.6017,32.6482,32.5485,32.615,46619.7945
2009-02-19 15:25:00,49.08,49.35,49.07,49.31,29637.64196863169,32.6216,32.8011,32.615,32.7745,29637.642
2009-02-19 15:30:00,49.32,49.33,48.92,48.92,52893.45592212006,32.7811,32.7878,32.5153,32.5153,52893.4559
2009-02-19 15:35:00,48.91,48.98,48.77,48.78,33747.9718766901,32.5086,32.5552,32.4156,32.4222,33747.9719
2009-02-19 15:40:00,48.79,49.07,48.73,49.06,48999.45916711736,32.4289,32.615,32.389,32.6083,48999.4592
2009-02-19 15:45:00,49.06,49.29,49.02,49.16,41211.46565711195,32.6083,32.7612,32.5817,32.6748,41211.4657
2009-02-19 15:50:00,49.16,49.24,49.01,49.01,61438.61546782044,32.6748,32.728,32.5751,32.5751,61438.6155
2009-02-19 15:55:00,49.01,49.07,48.95,49.01,63818.2801514332,32.5751,32.615,32.5352,32.5751,63818.2802
2009-02-20 09:30:00,46.27,48.59,46.23,48.02,168631.69280692266,30.7539,32.2959,30.7273,31.9171,168631.6928
2009-02-20 09:35:00,48.02,48.24,47.82,48.16,37101.135749053545,31.9171,32.0633,31.7841,32.0101,37101.1357
2009-02-20 09:40:00,48.16,48.19,47.97,48.07,44348.29637641968,32.0101,32.0301,31.8838,31.9503,44348.2964
2009-02-20 09:45:00,48.07,48.18,48.02,48.07,40454.29962141698,31.9503,32.0234,31.9171,31.9503,40454.2996
2009-02-20 09:50:00,48.06,48.14,48.06,48.13,27906.97674418605,31.9437,31.9968,31.9437,31.9902,27906.9767
2009-02-20 09:55:00,48.16,48.39,48.1,48.37,32990.80584099513,32.0101,32.163,31.9703,32.1497,32990.8058
2009-02-20 10:00:00,48.38,48.42,48.21,48.34,43915.630070308274,32.1564,32.1829,32.0434,32.1298,43915.6301
2009-02-20 10:05:00,48.35,48.58,48.35,48.4,17955.65170362358,32.1364,32.2893,32.1364,32.1697,17955.6517
2009-02-20 10:10:00,48.34,48.41,48.27,48.32,27366.14386154678,32.1298,32.1763,32.0832,32.1165,27366.1439
2009-02-20 10:15:00,48.31,48.45,48.18,48.31,17955.65170362358,32.1098,32.2029,32.0234,32.1098,17955.6517
2009-02-20 10:20:00,48.28,48.46,48.19,48.34,24229.313142239047,32.0899,32.2095,32.0301,32.1298,24229.3131
2009-02-20 10:25:00,48.34,48.54,48.32,48.47,26392.644672796105,32.1298,32.2627,32.1165,32.2162,26392.6447
2009-02-20 10:30:00,48.44,48.5,48.35,48.44,24986.47917793402,32.1962,32.2361,32.1364,32.1962,24986.4792
2009-02-20 10:35:00,48.43,48.47,48.31,48.36,25959.97836668469,32.1896,32.2162,32.1098,32.1431,25959.9784
2009-02-20 10:40:00,48.36,48.58,48.29,48.5,25310.978907517576,32.1431,32.2893,32.0965,32.2361,25310.9789
2009-02-20 10:45:00,48.5,48.5,48.35,48.36,25202.812330989724,32.2361,32.2361,32.1364,32.1431,25202.8123
2009-02-20 10:50:00,48.4,48.4,48.23,48.37,65332.61222282315,32.1697,32.1697,32.0567,32.1497,65332.6122
2009-02-20 10:55:00,48.37,48.44,48.35,48.4,43807.46349378042,32.1497,32.1962,32.1364,32.1697,43807.4635
2009-02-20 11:00:00,48.4,48.42,48.2,48.21,44889.12925905895,32.1697,32.1829,32.0367,32.0434,44889.1293
2009-02-20 11:05:00,48.21,48.25,48.02,48.02,58193.61817198485,32.0434,32.07,31.9171,31.9171,58193.6182
2009-02-20 11:10:00,48.02,48.04,47.88,47.94,44023.79664683613,31.9171,31.9304,31.824,31.8639,44023.7966
2009-02-20 11:15:00,47.94,48.0,47.88,47.94,62195.78150351541,31.8639,31.9038,31.824,31.8639,62195.7815
2009-02-20 11:20:00,47.94,47.97,47.76,47.76,63169.28069226609,31.8639,31.8838,31.7443,31.7443,63169.2807
2009-02-20 11:25:00,47.76,47.78,47.59,47.59,73877.77176852353,31.7443,31.7576,31.6313,31.6313,73877.7718
2009-02-20 11:30:00,47.59,47.59,47.27,47.33,90427.257977285,31.6313,31.6313,31.4186,31.4585,90427.258
2009-02-20 11:35:00,47.32,47.46,47.29,47.45,27582.47701460249,31.4518,31.5449,31.4319,31.5382,27582.477
2009-02-20 11:40:00,47.45,47.49,47.4,47.41,26284.478096268253,31.5382,31.5648,31.505,31.5116,26284.4781
2009-02-20 11:45:00,47.42,47.51,47.32,47.51,21525.148729042725,31.5183,31.5781,31.4518,31.5781,21525.1487
2009-02-20 11:50:00,47.5,47.5,47.37,47.4,15251.487290427258,31.5715,31.5715,31.485,31.505,15251.4873
2009-02-20 11:55:00,47.4,47.51,47.36,47.38,22498.6479177934,31.505,31.5781,31.4784,31.4917,22498.6479
2009-02-20 12:00:00,47.38,47.56,47.38,47.56,8220.65981611682,31.4917,31.6113,31.4917,31.6113,8220.6598
2009-02-20 12:05:00,47.57,47.71,47.56,47.71,48350.45970795024,31.618,31.711,31.6113,31.711,48350.4597
2009-02-20 12:10:00,47.71,47.85,47.69,47.75,23147.64737696052,31.711,31.8041,31.6977,31.7376,23147.6474
2009-02-20 12:15:00,47.74,47.78,47.67,47.78,13845.32179556517,31.731,31.7576,31.6844,31.7576,13845.3218
2009-02-20 12:20:00,47.74,47.77,47.6,47.63,9410.4921579232,31.731,31.7509,31.6379,31.6579,9410.4922
2009-02-20 12:25:00,47.62,47.67,47.51,47.53,20984.31584640346,31.6512,31.6844,31.5781,31.5914,20984.3158
2009-02-20 12:30:00,47.54,47.54,47.45,47.49,42725.79772850189,31.598,31.598,31.5382,31.5648,42725.7977
2009-02-20 12:35:00,47.49,47.65,47.49,47.65,17522.98539751217,31.5648,31.6712,31.5648,31.6712,17522.9854
2009-02-20 12:40:00,47.66,47.68,47.48,47.5,23472.14710654408,31.6778,31.6911,31.5582,31.5715,23472.1471
2009-02-20 12:45:00,47.47,47.48,47.29,47.3,30935.640886965928,31.5515,31.5582,31.4319,31.4385,30935.6409
2009-02-20 12:50:00,47.32,47.32,47.17,47.2,26825.31097890752,31.4518,31.4518,31.3521,31.3721,26825.311
2009-02-20 12:55:00,47.2,47.25,47.13,47.2,27582.47701460249,31.3721,31.4053,31.3255,31.3721,27582.477
2009-02-20 13:00:00,47.19,47.22,47.1,47.13,16549.486208761493,31.3654,31.3853,31.3056,31.3255,16549.4862
2009-02-20 13:05:00,47.13,47.14,46.96,46.99,12763.656030286642,31.3255,31.3322,31.2125,31.2325,12763.656
2009-02-20 13:10:00,46.98,47.01,46.91,46.92,14818.820984315846,31.2258,31.2458,31.1793,31.186,14818.821
2009-02-20 13:15:00,46.89,46.89,46.73,46.76,32233.63980530016,31.166,31.166,31.0597,31.0796,32233.6398
2009-02-20 13:20:00,46.77,47.0,46.77,46.84,27149.81070849108,31.0863,31.2391,31.0863,31.1328,27149.8107
2009-02-20 13:25:00,46.86,47.06,46.86,46.87,26717.144402379665,31.1461,31.279,31.1461,31.1527,26717.1444
2009-02-20 13:30:00,46.89,46.95,46.82,46.93,9843.158464034614,31.166,31.2059,31.1195,31.1926,9843.1585
2009-02-20 13:35:00,46.94,46.97,46.85,46.97,15792.320173066522,31.1992,31.2192,31.1394,31.2192,15792.3202
2009-02-20 13:40:00,46.96,47.2,46.95,47.15,15684.153596538668,31.2125,31.3721,31.2059,31.3388,15684.1536
2009-02-20 13:45:00,47.14,47.15,47.05,47.08,7463.49378042185,31.3322,31.3388,31.2724,31.2923,7463.4938
2009-02-20 13:50:00,47.07,47.24,47.06,47.22,25527.312060573284,31.2856,31.3986,31.279,31.3853,25527.3121
2009-02-20 13:55:00,47.2,47.28,47.14,47.2,39480.80043266631,31.3721,31.4252,31.3322,31.3721,39480.8004
2009-02-20 14:00:00,47.19,47.25,47.18,47.19,65765.27852893456,31.3654,31.4053,31.3588,31.3654,65765.2785
2009-02-20 14:05:00,47.18,47.2,47.08,47.17,23255.81395348837,31.3588,31.3721,31.2923,31.3521,23255.814
2009-02-20 14:10:00,47.16,47.16,47.01,47.03,11465.657111952409,31.3455,31.3455,31.2458,31.2591,11465.6571
2009-02-20 14:15:00,47.05,47.48,47.04,47.32,59058.95078420768,31.2724,31.5582,31.2657,31.4518,59058.9508
2009-02-20 14:20:00,47.31,47.61,47.22,47.56,50081.12493239589,31.4452,31.6446,31.3853,31.6113,50081.1249
2009-02-20 14:25:00,47.57,47.78,47.49,47.49,51487.290427257976,31.618,31.7576,31.5648,31.5648,51487.2904
2009-02-20 14:30:00,47.51,47.66,47.49,47.57,54948.62087614927,31.5781,31.6778,31.5648,31.618,54948.6209
2009-02-20 14:35:00,47.6,47.75,47.45,47.68,46295.29475392104,31.6379,31.7376,31.5382,31.6911,46295.2948
2009-02-20 14:40:00,47.68,47.75,47.59,47.72,50297.4580854516,31.6911,31.7376,31.6313,31.7177,50297.4581
2009-02-20 14:45:00,47.7,47.92,47.63,47.92,45646.29529475392,31.7044,31.8506,31.6579,31.8506,45646.2953
2009-02-20 14:50:00,47.94,48.12,47.83,47.86,40670.63277447269,31.8639,31.9835,31.7908,31.8107,40670.6328
2009-02-20 14:55:00,47.86,47.87,47.63,47.73,43807.46349378042,31.8107,31.8174,31.6579,31.7243,43807.4635
2009-02-20 15:00:00,47.69,47.69,47.38,47.49,135857.22011898324,31.6977,31.6977,31.4917,31.5648,135857.2201
2009-02-20 15:05:00,47.48,47.61,47.39,47.46,52460.78961600865,31.5582,31.6446,31.4983,31.5449,52460.7896
2009-02-20 15:10:00,47.46,47.53,47.28,47.51,44456.462952947535,31.5449,31.5914,31.4252,31.5781,44456.463
2009-02-20 15:15:00,47.49,47.61,47.43,47.56,28555.97620335316,31.5648,31.6446,31.5249,31.6113,28555.9762
2009-02-20 15:20:00,47.56,47.65,47.41,47.45,18388.31800973499,31.6113,31.6712,31.5116,31.5382,18388.318
2009-02-20 15:25:00,47.45,47.53,47.24,47.31,34505.13791238507,31.5382,31.5914,31.3986,31.4452,34505.1379
2009-02-20 15:30:00,47.31,47.43,47.14,47.34,25527.312060573284,31.4452,31.5249,31.3322,31.4651,25527.3121
2009-02-20 15:35:00,47.33,47.45,47.32,47.32,28015.14332071389,31.4585,31.5382,31.4518,31.4518,28015.1433
2009-02-20 15:40:00,47.32,47.34,47.14,47.2,65224.445646295295,31.4518,31.4651,31.3322,31.3721,65224.4456
2009-02-20 15:45:00,47.2,47.33,47.19,47.33,84153.59653866955,31.3721,31.4585,31.3654,31.4585,84153.5965
2009-02-20 15:50:00,47.33,47.52,47.29,47.45,91833.4234721471,31.4585,31.5847,31.4319,31.5382,91833.4235
2009-02-20 15:55:00,47.45,47.5,47.34,47.38,225635.4786371012,31.5382,31.5715,31.4651,31.4917,225635.4786
2009-02-23 09:30:00,47.82,47.82,47.37,47.37,35586.8036776636,31.7841,31.7841,31.485,31.485,35586.8037
2009-02-23 09:35:00,47.33,47.57,47.24,47.35,39264.4672796106,31.4585,31.618,31.3986,31.4718,39264.4673
2009-02-23 09:40:00,47.34,47.35,47.06,47.09,64791.77934018388,31.4651,31.4718,31.279,31.2989,64791.7793
2009-02-23 09:45:00,47.08,47.14,46.85,46.85,42509.46457544619,31.2923,31.3322,31.1394,31.1394,42509.4646
2009-02-23 09:50:00,46.86,47.25,46.85,47.21,39372.633856138455,31.1461,31.4053,31.1394,31.3787,39372.6339
2009-02-23 09:55:00,47.2,47.29,47.05,47.13,19902.65008112493,31.3721,31.4319,31.2724,31.3255,19902.6501
2009-02-23 10:00:00,47.13,47.2,46.93,46.98,34180.638182801515,31.3255,31.3721,31.1926,31.2258,34180.6382
2009-02-23 10:05:00,46.97,47.05,46.96,47.02,20443.4829637642,31.2192,31.2724,31.2125,31.2524,20443.483
2009-02-23 10:10:00,47.01,47.08,46.94,46.96,24121.146565711195,31.2458,31.2923,31.1992,31.2125,24121.1466
2009-02-23 10:15:00,46.97,46.97,46.85,46.91,15143.320713899404,31.2192,31.2192,31.1394,31.1793,15143.3207
2009-02-23 10:20:00,46.91,46.96,46.86,46.91,22065.98161168199,31.1793,31.2125,31.1461,31.1793,22065.9816
2009-02-23 10:25:00,46.91,47.03,46.87,47.01,21200.648999459165,31.1793,31.2591,31.1527,31.2458,21200.649
2009-02-23 10:30:00,47.03,47.03,46.86,46.87,35045.97079502434,31.2591,31.2591,31.1461,31.1527,35045.9708
2009-02-23 10:35:00,46.87,46.92,46.84,46.84,52893.45592212006,31.1527,31.186,31.1328,31.1328,52893.4559
2009-02-23 10:40:00,46.84,46.89,46.74,46.87,41103.2990805841,31.1328,31.166,31.0663,31.1527,41103.2991
2009-02-23 10:45:00,46.86,46.87,46.84,46.84,32774.47268793943,31.1461,31.1527,31.1328,31.1328,32774.4727
2009-02-23 10:50:00,46.84,46.84,46.66,46.66,25635.478637101136,31.1328,31.1328,31.0131,31.0131,25635.4786
2009-02-23 10:55:00,46.66,46.68,46.39,46.4,26608.977825851813,31.0131,31.0264,30.8337,30.8403,26608.9778
2009-02-23 11:00:00,46.4,46.46,46.35,46.35,25743.645213628988,30.8403,30.8802,30.8071,30.8071,25743.6452
2009-02-23 11:05:00,46.35,46.37,46.15,46.23,44023.79664683613,30.8071,30.8204,30.6742,30.7273,44023.7966
2009-02-23 11:10:00,46.23,46.28,46.14,46.17,49107.625743645214,30.7273,30.7606,30.6675,30.6875,49107.6257
2009-02-23 11:15:00,46.18,46.28,46.14,46.14,27906.97674418605,30.6941,30.7606,30.6675,30.6675,27906.9767
2009-02-23 11:20:00,46.15,46.23,46.12,46.13,21092.48242293132,30.6742,30.7273,30.6542,30.6609,21092.4824
2009-02-23 11:25:00,46.14,46.27,46.13,46.22,28664.14277988101,30.6675,30.7539,30.6609,30.7207,28664.1428
2009-02-23 11:30:00,46.22,46.22,46.03,46.05,20227.14981070849,30.7207,30.7207,30.5944,30.6077,20227.1498
2009-02-23 11:35:00,46.05,46.08,46.02,46.04,25419.145484045428,30.6077,30.6276,30.5878,30.601,25419.1455
2009-02-23 11:40:00,46.04,46.05,45.91,45.93,11898.323418063816,30.601,30.6077,30.5146,30.5279,11898.3234
2009-02-23 11:45:00,45.9,46.0,45.88,45.98,14710.654407787992,30.508,30.5745,30.4947,30.5612,14710.6544
2009-02-23 11:50:00,45.98,46.02,45.93,45.95,11573.82368848026,30.5612,30.5878,30.5279,30.5412,11573.8237
2009-02-23 11:55:00,45.94,45.94,45.89,45.9,18280.15143320714,30.5346,30.5346,30.5013,30.508,18280.1514
2009-02-23 12:00:00,45.9,45.95,45.76,45.78,17414.818820984314,30.508,30.5412,30.4149,30.4282,17414.8188
2009-02-23 12:05:00,45.77,45.81,45.6,45.6,11898.323418063816,30.4216,30.4482,30.3086,30.3086,11898.3234
2009-02-23 12:10:00,45.61,45.61,45.56,45.59,31368.307193077337,30.3152,30.3152,30.282,30.3019,31368.3072
2009-02-23 12:15:00,45.57,45.59,45.43,45.48,19361.817198485667,30.2887,30.3019,30.1956,30.2288,19361.8172
2009-02-23 12:20:00,45.47,45.55,45.45,45.55,12655.489453758788,30.2222,30.2754,30.2089,30.2754,12655.4895
2009-02-23 12:25:00,45.57,45.58,45.35,45.37,23363.980530016222,30.2887,30.2953,30.1424,30.1557,23363.9805
2009-02-23 12:30:00,45.36,45.37,45.21,45.21,52460.78961600865,30.1491,30.1557,30.0494,30.0494,52460.7896
2009-02-23 12:35:00,45.2,45.25,45.18,45.22,11573.82368848026,30.0427,30.076,30.0294,30.056,11573.8237
2009-02-23 12:40:00,45.23,45.23,45.08,45.1,23255.81395348837,30.0627,30.0627,29.963,29.9763,23255.814
2009-02-23 12:45:00,45.09,45.1,44.88,44.91,114332.07138994052,29.9696,29.9763,29.83,29.85,114332.0714
2009-02-23 12:50:00,44.91,45.01,44.9,44.96,28988.64250946457,29.85,29.9164,29.8433,29.8832,28988.6425
2009-02-23 12:55:00,44.95,44.95,44.84,44.84,11681.990265008111,29.8766,29.8766,29.8035,29.8035,11681.9903
2009-02-23 13:00:00,44.84,44.89,44.8,44.88,24986.47917793402,29.8035,29.8367,29.7769,29.83,24986.4792
2009-02-23 13:05:00,44.9,45.05,44.84,45.05,21200.648999459165,29.8433,29.943,29.8035,29.943,21200.649
2009-02-23 13:10:00,45.07,45.12,44.97,45.09,51487.290427257976,29.9563,29.9896,29.8899,29.9696,51487.2904
2009-02-23 13:15:00,45.09,45.25,45.05,45.21,40454.29962141698,29.9696,30.076,29.943,30.0494,40454.2996
2009-02-23 13:20:00,45.2,45.25,45.17,45.17,13520.82206598161,30.0427,30.076,30.0228,30.0228,13520.8221
2009-02-23 13:25:00,45.15,45.28,45.09,45.12,13412.655489453758,30.0095,30.0959,29.9696,29.9896,13412.6555
2009-02-23 13:30:00,45.12,45.2,45.0,45.02,16657.652785289345,29.9896,30.0427,29.9098,29.9231,16657.6528
2009-02-23 13:35:00,45.03,45.08,45.01,45.07,26608.977825851813,29.9297,29.963,29.9164,29.9563,26608.9778
2009-02-23 13:40:00,45.1,45.29,45.1,45.25,10600.324499729582,29.9763,30.1026,29.9763,30.076,10600.3245
2009-02-23 13:45:00,45.26,45.26,45.12,45.19,9951.325040562466,30.0826,30.0826,29.9896,30.0361,9951.325
2009-02-23 13:50:00,45.18,45.18,45.1,45.16,11465.657111952409,30.0294,30.0294,29.9763,30.0161,11465.6571
2009-02-23 13:55:00,45.16,45.18,45.07,45.1,30611.141157382368,30.0161,30.0294,29.9563,29.9763,30611.1412
2009-02-23 14:00:00,45.08,45.08,44.97,45.07,34396.97133585722,29.963,29.963,29.8899,29.9563,34396.9713
2009-02-23 14:05:00,45.07,45.13,45.0,45.02,26608.977825851813,29.9563,29.9962,29.9098,29.9231,26608.9778
2009-02-23 14:10:00,45.01,45.13,44.99,45.1,20227.14981070849,29.9164,29.9962,29.9032,29.9763,20227.1498
2009-02-23 14:15:00,45.1,45.4,45.1,45.34,52136.2898864251,29.9763,30.1757,29.9763,30.1358,52136.2899
2009-02-23 14:20:00,45.32,45.55,45.32,45.49,49648.45862628448,30.1225,30.2754,30.1225,30.2355,49648.4586
2009-02-23 14:25:00,45.49,45.59,45.48,45.58,17198.48566792861,30.2355,30.3019,30.2288,30.2953,17198.4857
2009-02-23 14:30:00,45.56,45.6,45.36,45.52,21957.815035154137,30.282,30.3086,30.1491,30.2554,21957.815
2009-02-23 14:35:00,45.5,45.51,45.37,45.38,26392.644672796105,30.2421,30.2488,30.1557,30.1624,26392.6447
2009-02-23 14:40:00,45.39,45.41,45.12,45.16,26068.14494321255,30.169,30.1823,29.9896,30.0161,26068.1449
2009-02-23 14:45:00,45.15,45.15,44.94,44.99,14602.48783126014,30.0095,30.0095,29.8699,29.9032,14602.4878
2009-02-23 14:50:00,45.0,45.06,44.83,44.89,40778.79935100054,29.9098,29.9497,29.7968,29.8367,40778.7994
2009-02-23 14:55:00,44.87,44.88,44.8,44.83,34288.80475932937,29.8234,29.83,29.7769,29.7968,34288.8048
2009-02-23 15:00:00,44.83,44.92,44.77,44.92,26500.81124932396,29.7968,29.8566,29.7569,29.8566,26500.8112
2009-02-23 15:05:00,44.91,45.09,44.87,44.9,38399.13466738778,29.85,29.9696,29.8234,29.8433,38399.1347
2009-02-23 15:10:00,44.89,44.95,44.82,44.87,50513.7912385073,29.8367,29.8766,29.7902,29.8234,50513.7912
2009-02-23 15:15:00,44.87,44.9,44.81,44.84,41860.46511627907,29.8234,29.8433,29.7835,29.8035,41860.4651
2009-02-23 15:20:00,44.85,44.88,44.52,44.56,44456.462952947535,29.8101,29.83,29.5908,29.6173,44456.463
2009-02-23 15:25:00,44.57,44.76,44.54,44.65,37425.6354786371,29.624,29.7503,29.6041,29.6772,37425.6355
2009-02-23 15:30:00,44.63,44.87,44.63,44.65,30394.808004326664,29.6639,29.8234,29.6639,29.6772,30394.808
2009-02-23 15:35:00,44.64,44.81,44.63,44.66,44672.79610600325,29.6705,29.7835,29.6639,29.6838,44672.7961
2009-02-23 15:40:00,44.66,44.66,44.52,44.55,86100.5949161709,29.6838,29.6838,29.5908,29.6107,86100.5949
2009-02-23 15:45:00,44.53,44.58,44.37,44.37,60789.61600865333,29.5974,29.6306,29.4911,29.4911,60789.616
2009-02-23 15:50:00,44.36,44.42,44.24,44.39,67495.9437533802,29.4844,29.5243,29.4047,29.5044,67495.9438
2009-02-23 15:55:00,44.4,44.41,44.28,44.32,123093.56408869658,29.511,29.5176,29.4312,29.4578,123093.5641
2009-02-24 09:30:00,44.36,45.08,44.36,44.95,55489.453758788535,29.4844,29.963,29.4844,29.8766,55489.4538
2009-02-24 09:35:00,44.91,45.3,44.74,45.25,19902.65008112493,29.85,30.1092,29.737,30.076,19902.6501
2009-02-24 09:40:00,45.25,45.25,44.92,45.01,16657.652785289345,30.076,30.076,29.8566,29.9164,16657.6528
2009-02-24 09:45:00,45.05,45.17,44.84,44.97,36992.969172525685,29.943,30.0228,29.8035,29.8899,36992.9692
2009-02-24 09:50:00,44.95,45.16,44.9,44.9,29096.809085992427,29.8766,30.0161,29.8433,29.8433,29096.8091
2009-02-24 09:55:00,44.89,44.93,44.75,44.86,19794.48350459708,29.8367,29.8633,29.7436,29.8167,19794.4835
2009-02-24 10:00:00,44.8,44.8,44.45,44.48,38939.96755002704,29.7769,29.7769,29.5442,29.5642,38939.9676
2009-02-24 10:05:00,44.48,44.53,44.39,44.41,20010.816657652784,29.5642,29.5974,29.5044,29.5176,20010.8167
2009-02-24 10:10:00,44.43,44.49,44.01,44.01,32774.47268793943,29.5309,29.5708,29.2518,29.2518,32774.4727
2009-02-24 10:15:00,44.02,44.11,44.01,44.06,47809.626825310974,29.2584,29.3182,29.2518,29.285,47809.6268
2009-02-24 10:20:00,44.05,44.07,43.97,44.04,40778.79935100054,29.2784,29.2917,29.2252,29.2717,40778.7994
2009-02-24 10:25:00,44.05,44.57,44.03,44.51,30935.640886965928,29.2784,29.624,29.2651,29.5841,30935.6409
2009-02-24 10:30:00,44.52,44.52,44.36,44.4,34505.13791238507,29.5908,29.5908,29.4844,29.511,34505.1379
2009-02-24 10:35:00,44.4,44.5,44.35,44.39,31151.974040021632,29.511,29.5775,29.4778,29.5044,31151.974
2009-02-24 10:40:00,44.38,44.38,44.25,44.28,40346.13304488913,29.4977,29.4977,29.4113,29.4312,40346.133
2009-02-24 10:45:00,44.3,44.66,44.28,44.63,82747.43104380746,29.4445,29.6838,29.4312,29.6639,82747.431
2009-02-24 10:50:00,44.65,44.66,44.59,44.64,65548.94537587886,29.6772,29.6838,29.6373,29.6705,65548.9454
2009-02-24 10:55:00,44.64,44.69,44.38,44.45,65008.11249323958,29.6705,29.7038,29.4977,29.5442,65008.1125
2009-02-24 11:00:00,44.46,44.51,44.38,44.42,31800.97349918875,29.5509,29.5841,29.4977,29.5243,31800.9735
2009-02-24 11:05:00,44.48,44.56,44.32,44.32,32774.47268793943,29.5642,29.6173,29.4578,29.4578,32774.4727
2009-02-24 11:10:00,44.34,44.61,44.27,44.49,53217.955651703625,29.4711,29.6506,29.4246,29.5708,53217.9557
2009-02-24 11:15:00,44.5,44.63,44.43,44.47,41860.46511627907,29.5775,29.6639,29.5309,29.5575,41860.4651
2009-02-24 11:20:00,44.46,44.61,44.37,44.41,36452.13628988642,29.5509,29.6506,29.4911,29.5176,36452.1363
2009-02-24 11:25:00,44.41,44.54,44.32,44.46,21416.98215251488,29.5176,29.6041,29.4578,29.5509,21416.9822
2009-02-24 11:30:00,44.48,44.48,44.19,44.24,17631.15197404002,29.5642,29.5642,29.3714,29.4047,17631.152
2009-02-24 11:35:00,44.23,44.27,44.11,44.16,15792.320173066522,29.398,29.4246,29.3182,29.3515,15792.3202
2009-02-24 11:40:00,44.15,44.23,44.14,44.14,10383.991346673878,29.3448,29.398,29.3382,29.3382,10383.9913
2009-02-24 11:45:00,44.14,44.14,43.78,43.78,34072.47160627366,29.3382,29.3382,29.0989,29.0989,34072.4716
2009-02-24 11:50:00,43.79,44.0,43.78,43.96,13196.322336398052,29.1056,29.2451,29.0989,29.2186,13196.3223
2009-02-24 11:55:00,43.94,44.05,43.85,43.85,32990.80584099513,29.2053,29.2784,29.1454,29.1454,32990.8058
2009-02-24 12:00:00,43.86,43.95,43.85,43.91,30394.808004326664,29.1521,29.2119,29.1454,29.1853,30394.808
2009-02-24 12:05:00,43.91,43.91,43.66,43.7,26825.31097890752,29.1853,29.1853,29.0192,29.0457,26825.311
2009-02-24 12:10:00,43.7,43.73,43.66,43.68,20443.4829637642,29.0457,29.0657,29.0192,29.0324,20443.483
2009-02-24 12:15:00,43.68,43.68,43.56,43.68,33207.13899405084,29.0324,29.0324,28.9527,29.0324,33207.139
2009-02-24 12:20:00,43.67,43.78,43.64,43.65,19037.317468902107,29.0258,29.0989,29.0059,29.0125,19037.3175
2009-02-24 12:25:00,43.66,43.8,43.66,43.77,15575.987020010816,29.0192,29.1122,29.0192,29.0923,15575.987
2009-02-24 12:30:00,43.8,43.84,43.74,43.78,18820.984315846403,29.1122,29.1388,29.0723,29.0989,18820.9843
2009-02-24 12:35:00,43.78,44.13,43.78,44.05,15359.65386695511,29.0989,29.3315,29.0989,29.2784,15359.6539
2009-02-24 12:40:00,44.02,44.17,44.01,44.15,14277.98810167658,29.2584,29.3581,29.2518,29.3448,14277.9881
2009-02-24 12:45:00,44.17,44.25,44.17,44.24,10167.658193618172,29.3581,29.4113,29.3581,29.4047,10167.6582
2009-02-24 12:50:00,44.25,44.35,44.16,44.16,12006.489994591671,29.4113,29.4778,29.3515,29.3515,12006.49
2009-02-24 12:55:00,44.14,44.21,44.11,44.15,11573.82368848026,29.3382,29.3847,29.3182,29.3448,11573.8237
2009-02-24 13:00:00,44.14,44.19,44.08,44.19,7571.660356949702,29.3382,29.3714,29.2983,29.3714,7571.6604
2009-02-24 13:05:00,44.21,44.39,44.21,44.39,17739.318550567874,29.3847,29.5044,29.3847,29.5044,17739.3186
2009-02-24 13:10:00,44.39,44.4,44.23,44.25,186695.5110870741,29.5044,29.511,29.398,29.4113,186695.5111
2009-02-24 13:15:00,44.22,44.3,44.22,44.3,11465.657111952409,29.3914,29.4445,29.3914,29.4445,11465.6571
2009-02-24 13:20:00,44.3,44.57,44.3,44.55,33639.80530016225,29.4445,29.624,29.4445,29.6107,33639.8053
2009-02-24 13:25:00,44.55,44.71,44.52,44.71,44889.12925905895,29.6107,29.717,29.5908,29.717,44889.1293
2009-02-24 13:30:00,44.7,44.76,44.61,44.62,50621.95781503515,29.7104,29.7503,29.6506,29.6572,50621.9578
2009-02-24 13:35:00,44.61,44.73,44.51,44.68,107733.91022174148,29.6506,29.7303,29.5841,29.6971,107733.9102
2009-02-24 13:40:00,44.69,44.75,44.51,44.51,11681.990265008111,29.7038,29.7436,29.5841,29.5841,11681.9903
2009-02-24 13:45:00,44.52,44.56,44.4,44.5,18604.6511627907,29.5908,29.6173,29.511,29.5775,18604.6512
2009-02-24 13:50:00,44.53,44.69,44.52,44.6,24661.97944835046,29.5974,29.7038,29.5908,29.6439,24661.9794
2009-02-24 13:55:00,44.62,44.76,44.61,44.74,25635.478637101136,29.6572,29.7503,29.6506,29.737,25635.4786
2009-02-24 14:00:00,44.74,44.86,44.69,44.76,17739.318550567874,29.737,29.8167,29.7038,29.7503,17739.3186
2009-02-24 14:05:00,44.76,44.83,44.7,44.76,30394.808004326664,29.7503,29.7968,29.7104,29.7503,30394.808
2009-02-24 14:10:00,44.78,44.79,44.65,44.71,18604.6511627907,29.7636,29.7702,29.6772,29.717,18604.6512
2009-02-24 14:15:00,44.73,44.94,44.7,44.93,61005.94916170903,29.7303,29.8699,29.7104,29.8633,61005.9492
2009-02-24 14:20:00,44.95,45.05,44.89,45.05,19578.15035154137,29.8766,29.943,29.8367,29.943,19578.1504
2009-02-24 14:25:00,45.02,45.08,44.99,45.06,33856.13845321796,29.9231,29.963,29.9032,29.9497,33856.1385
2009-02-24 14:30:00,45.06,45.06,44.73,44.88,111736.07355327204,29.9497,29.9497,29.7303,29.83,111736.0736
2009-02-24 14:35:00,44.87,44.98,44.78,44.88,26284.478096268253,29.8234,29.8965,29.7636,29.83,26284.4781
2009-02-24 14:40:00,44.87,44.96,44.8,44.84,24012.979989183343,29.8234,29.8832,29.7769,29.8035,24012.98
2009-02-24 14:45:00,44.83,44.94,44.8,44.92,28988.64250946457,29.7968,29.8699,29.7769,29.8566,28988.6425
2009-02-24 14:50:00,44.94,44.98,44.88,44.88,49323.95889670092,29.8699,29.8965,29.83,29.83,49323.9589
2009-02-24 14:55:00,44.9,45.09,44.88,44.96,90319.09140075716,29.8433,29.9696,29.83,29.8832,90319.0914
2009-02-24 15:00:00,44.96,45.13,44.95,45.09,32990.80584099513,29.8832,29.9962,29.8766,29.9696,32990.8058
2009-02-24 15:05:00,45.09,45.28,45.04,45.25,21416.98215251488,29.9696,30.0959,29.9364,30.076,21416.9822
2009-02-24 15:10:00,45.26,45.49,45.23,45.49,24337.4797187669,30.0826,30.2355,30.0627,30.2355,24337.4797
2009-02-24 15:15:00,45.49,45.59,45.4,45.59,17414.818820984314,30.2355,30.3019,30.1757,30.3019,17414.8188
2009-02-24 15:20:00,45.59,45.64,45.55,45.61,28880.475932936723,30.3019,30.3352,30.2754,30.3152,28880.4759
2009-02-24 15:25:00,45.64,45.69,45.48,45.54,31584.640346133045,30.3352,30.3684,30.2288,30.2687,31584.6403
2009-02-24 15:30:00,45.53,45.62,45.31,45.36,57220.11898323418,30.2621,30.3219,30.1158,30.1491,57220.119
2009-02-24 15:35:00,45.36,45.5,45.36,45.48,28988.64250946457,30.1491,30.2421,30.1491,30.2288,28988.6425
2009-02-24 15:40:00,45.46,45.6,45.43,45.45,67495.9437533802,30.2155,30.3086,30.1956,30.2089,67495.9438
2009-02-24 15:45:00,45.45,45.64,45.44,45.61,43699.29691725257,30.2089,30.3352,30.2023,30.3152,43699.2969
2009-02-24 15:50:00,45.6,45.63,45.49,45.6,67820.44348296376,30.3086,30.3285,30.2355,30.3086,67820.4435
2009-02-24 15:55:00,45.59,45.6,45.29,45.31,117901.56841535964,30.3019,30.3086,30.1026,30.1158,117901.5684
2009-02-25 09:30:00,45.2,45.25,44.89,45.17,27582.47701460249,30.0427,30.076,29.8367,30.0228,27582.477
2009-02-25 09:35:00,45.17,45.6,45.17,45.25,17739.318550567874,30.0228,30.3086,30.0228,30.076,17739.3186
2009-02-25 09:40:00,45.28,45.37,44.77,44.77,26176.3115197404,30.0959,30.1557,29.7569,29.7569,26176.3115
2009-02-25 09:45:00,44.76,44.76,44.61,44.64,24445.64629529475,29.7503,29.7503,29.6506,29.6705,24445.6463
2009-02-25 09:50:00,44.63,44.72,44.51,44.69,24878.312601406164,29.6639,29.7237,29.5841,29.7038,24878.3126
2009-02-25 09:55:00,44.73,44.74,44.43,44.49,21092.48242293132,29.7303,29.737,29.5309,29.5708,21092.4824
2009-02-25 10:00:00,44.49,44.5,43.94,43.95,45970.79502433748,29.5708,29.5775,29.2053,29.2119,45970.795
2009-02-25 10:05:00,43.98,43.98,43.83,43.9,65657.1119524067,29.2318,29.2318,29.1321,29.1787,65657.112
2009-02-25 10:10:00,43.92,43.93,43.78,43.84,32449.972958355866,29.192,29.1986,29.0989,29.1388,32449.973
2009-02-25 10:15:00,43.81,43.88,43.68,43.88,29096.809085992427,29.1189,29.1654,29.0324,29.1654,29096.8091
2009-02-25 10:20:00,43.9,43.91,43.81,43.89,20443.4829637642,29.1787,29.1853,29.1189,29.172,20443.483
2009-02-25 10:25:00,43.87,43.97,43.8,43.95,26933.47755543537,29.1587,29.2252,29.1122,29.2119,26933.4776
2009-02-25 10:30:00,43.95,43.98,43.7,43.73,24770.14602487831,29.2119,29.2318,29.0457,29.0657,24770.146
2009-02-25 10:35:00,43.74,43.76,43.6,43.63,34180.638182801515,29.0723,29.0856,28.9793,28.9992,34180.6382
2009-02-25 10:40:00,43.65,43.68,43.34,43.37,33639.80530016225,29.0125,29.0324,28.8065,28.8264,33639.8053
2009-02-25 10:45:00,43.38,43.45,43.29,43.34,26068.14494321255,28.833,28.8796,28.7732,28.8065,26068.1449
2009-02-25 10:50:00,43.36,43.51,43.34,43.47,35478.63710113575,28.8198,28.9195,28.8065,28.8929,35478.6371
2009-02-25 10:55:00,43.45,43.58,43.43,43.51,20227.14981070849,28.8796,28.966,28.8663,28.9195,20227.1498
2009-02-25 11:00:00,43.51,43.62,43.5,43.59,17631.15197404002,28.9195,28.9926,28.9128,28.9726,17631.152
2009-02-25 11:05:00,43.6,43.8,43.6,43.66,34180.638182801515,28.9793,29.1122,28.9793,29.0192,34180.6382
2009-02-25 11:10:00,43.65,43.72,43.62,43.71,19469.98377501352,29.0125,29.059,28.9926,29.0524,19469.9838
2009-02-25 11:15:00,43.73,43.86,43.66,43.86,14169.821525148727,29.0657,29.1521,29.0192,29.1521,14169.8215
2009-02-25 11:20:00,43.86,43.92,43.82,43.9,37425.6354786371,29.1521,29.192,29.1255,29.1787,37425.6355
2009-02-25 11:25:00,43.89,43.97,43.83,43.83,9843.158464034614,29.172,29.2252,29.1321,29.1321,9843.1585
2009-02-25 11:30:00,43.84,43.91,43.78,43.9,9734.99188750676,29.1388,29.1853,29.0989,29.1787,9734.9919
2009-02-25 11:35:00,43.9,43.95,43.78,43.83,10600.324499729582,29.1787,29.2119,29.0989,29.1321,10600.3245
2009-02-25 11:40:00,43.82,44.11,43.82,44.11,39372.633856138455,29.1255,29.3182,29.1255,29.3182,39372.6339
2009-02-25 11:45:00,44.09,44.24,44.08,44.11,28772.30935640887,29.305,29.4047,29.2983,29.3182,28772.3094
2009-02-25 11:50:00,44.09,44.12,43.96,44.05,26176.3115197404,29.305,29.3249,29.2186,29.2784,26176.3115
2009-02-25 11:55:00,44.04,44.05,43.72,43.77,25851.81179015684,29.2717,29.2784,29.059,29.0923,25851.8118
2009-02-25 12:00:00,43.78,43.99,43.77,43.95,21525.148729042725,29.0989,29.2385,29.0923,29.2119,21525.1487
2009-02-25 12:05:00,43.96,44.07,43.89,44.07,30502.97458085452,29.2186,29.2917,29.172,29.2917,30502.9746
2009-02-25 12:10:00,44.08,44.2,44.02,44.2,39372.633856138455,29.2983,29.3781,29.2584,29.3781,39372.6339
2009-02-25 12:15:00,44.18,44.2,44.03,44.04,14926.9875608437,29.3648,29.3781,29.2651,29.2717,14926.9876
2009-02-25 12:20:00,44.05,44.16,44.03,44.04,12439.156300703082,29.2784,29.3515,29.2651,29.2717,12439.1563
2009-02-25 12:25:00,44.03,44.08,43.97,44.02,14169.821525148727,29.2651,29.2983,29.2252,29.2584,14169.8215
2009-02-25 12:30:00,44.01,44.1,43.98,44.03,12655.489453758788,29.2518,29.3116,29.2318,29.2651,12655.4895
2009-02-25 12:35:00,44.03,44.08,43.96,44.07,7679.826933477555,29.2651,29.2983,29.2186,29.2917,7679.8269
2009-02-25 12:40:00,44.09,44.11,43.88,43.88,18280.15143320714,29.305,29.3182,29.1654,29.1654,18280.1514
2009-02-25 12:45:00,43.88,43.88,43.77,43.87,19578.15035154137,29.1654,29.1654,29.0923,29.1587,19578.1504
2009-02-25 12:50:00,43.85,43.92,43.84,43.84,10708.491076257436,29.1454,29.192,29.1388,29.1388,10708.4911
2009-02-25 12:55:00,43.83,43.98,43.81,43.93,9843.158464034614,29.1321,29.2318,29.1189,29.1986,9843.1585
2009-02-25 13:00:00,43.93,44.2,43.91,44.16,13088.1557598702,29.1986,29.3781,29.1853,29.3515,13088.1558
2009-02-25 13:05:00,44.15,44.26,44.11,44.15,12655.489453758788,29.3448,29.4179,29.3182,29.3448,12655.4895
2009-02-25 13:10:00,44.15,44.15,44.0,44.12,17955.65170362358,29.3448,29.3448,29.2451,29.3249,17955.6517
2009-02-25 13:15:00,44.09,44.1,44.03,44.03,11573.82368848026,29.305,29.3116,29.2651,29.2651,11573.8237
2009-02-25 13:20:00,44.06,44.06,43.89,43.98,17306.65224445646,29.285,29.285,29.172,29.2318,17306.6522
2009-02-25 13:25:00,43.98,44.05,43.97,43.97,6706.327744726879,29.2318,29.2784,29.2252,29.2252,6706.3277
2009-02-25 13:30:00,43.98,44.1,43.94,44.1,13628.988642509465,29.2318,29.3116,29.2053,29.3116,13628.9886
2009-02-25 13:35:00,44.13,44.27,44.13,44.22,9518.658734451054,29.3315,29.4246,29.3315,29.3914,9518.6587
2009-02-25 13:40:00,44.23,44.46,44.23,44.36,16549.486208761493,29.398,29.5509,29.398,29.4844,16549.4862
2009-02-25 13:45:00,44.35,44.75,44.35,44.72,35154.13737155219,29.4778,29.7436,29.4778,29.7237,35154.1374
2009-02-25 13:50:00,44.72,44.87,44.62,44.8,24878.312601406164,29.7237,29.8234,29.6572,29.7769,24878.3126
2009-02-25 13:55:00,44.79,44.9,44.76,44.8,10708.491076257436,29.7702,29.8433,29.7503,29.7769,10708.4911
2009-02-25 14:00:00,44.8,44.88,44.51,44.56,25851.81179015684,29.7769,29.83,29.5841,29.6173,25851.8118
2009-02-25 14:05:00,44.54,44.54,44.19,44.3,29745.808545159543,29.6041,29.6041,29.3714,29.4445,29745.8085
2009-02-25 14:10:00,44.27,44.32,43.94,44.01,36884.80259599783,29.4246,29.4578,29.2053,29.2518,36884.8026
2009-02-25 14:15:00,44.01,44.18,43.84,43.94,45105.462412114655,29.2518,29.3648,29.1388,29.2053,45105.4624
2009-02-25 14:20:00,43.96,44.14,43.84,44.13,23147.64737696052,29.2186,29.3382,29.1388,29.3315,23147.6474
2009-02-25 14:25:00,44.12,44.22,44.02,44.21,32666.306111411574,29.3249,29.3914,29.2584,29.3847,32666.3061
2009-02-25 14:30:00,44.25,44.26,44.08,44.17,26392.644672796105,29.4113,29.4179,29.2983,29.3581,26392.6447
2009-02-25 14:35:00,44.18,44.19,44.01,44.15,16982.152514872905,29.3648,29.3714,29.2518,29.3448,16982.1525
2009-02-25 14:40:00,44.12,44.37,44.06,44.35,18388.31800973499,29.3249,29.4911,29.285,29.4778,18388.318
2009-02-25 14:45:00,44.36,44.4,44.16,44.17,21633.315305570577,29.4844,29.511,29.3515,29.3581,21633.3153
2009-02-25 14:50:00,44.19,44.44,44.17,44.4,20767.98269334776,29.3714,29.5376,29.3581,29.511,20767.9827
2009-02-25 14:55:00,44.39,44.42,44.19,44.29,13845.32179556517,29.5044,29.5243,29.3714,29.4379,13845.3218
2009-02-25 15:00:00,44.28,44.44,44.22,44.43,27582.47701460249,29.4312,29.5376,29.3914,29.5309,27582.477
2009-02-25 15:05:00,44.44,44.59,44.41,44.51,24661.97944835046,29.5376,29.6373,29.5176,29.5841,24661.9794
2009-02-25 15:10:00,44.51,44.56,44.28,44.51,29204.97566252028,29.5841,29.6173,29.4312,29.5841,29204.9757
2009-02-25 15:15:00,44.51,44.86,44.51,44.78,41968.63169280692,29.5841,29.8167,29.5841,29.7636,41968.6317
2009-02-25 15:20:00,44.78,44.91,44.72,44.88,37101.135749053545,29.7636,29.85,29.7237,29.83,37101.1357
2009-02-25 15:25:00,44.85,45.03,44.78,44.78,37858.30178474851,29.8101,29.9297,29.7636,29.7636,37858.3018
2009-02-25 15:30:00,44.78,44.85,44.7,44.75,32233.63980530016,29.7636,29.8101,29.7104,29.7436,32233.6398
2009-02-25 15:35:00,44.74,44.76,44.49,44.51,90427.257977285,29.737,29.7503,29.5708,29.5841,90427.258
2009-02-25 15:40:00,44.51,44.55,44.14,44.16,121362.89886425094,29.5841,29.6107,29.3382,29.3515,121362.8989
2009-02-25 15:45:00,44.15,44.27,44.02,44.06,103623.58031368308,29.3448,29.4246,29.2584,29.285,103623.5803
2009-02-25 15:50:00,44.07,44.09,43.86,43.88,168090.8599242834,29.2917,29.305,29.1521,29.1654,168090.8599
2009-02-25 15:55:00,43.88,43.88,43.65,43.74,181287.18226068144,29.1654,29.1654,29.0125,29.0723,181287.1823
2009-02-26 09:30:00,44.2,44.7,43.83,44.54,40346.13304488913,29.3781,29.7104,29.1321,29.6041,40346.133
2009-02-26 09:35:00,44.56,44.63,44.5,44.51,31368.307193077337,29.6173,29.6639,29.5775,29.5841,31368.3072
2009-02-26 09:40:00,44.5,44.82,44.5,44.69,31260.140616549485,29.5775,29.7902,29.5775,29.7038,31260.1406
2009-02-26 09:45:00,44.7,44.71,44.45,44.49,31151.974040021632,29.7104,29.717,29.5442,29.5708,31151.974
2009-02-26 09:50:00,44.49,44.63,44.45,44.6,38074.63493780421,29.5708,29.6639,29.5442,29.6439,38074.6349
2009-02-26 09:55:00,44.6,44.63,44.43,44.62,28231.47647376961,29.6439,29.6639,29.5309,29.6572,28231.4765
2009-02-26 10:00:00,44.65,45.14,44.55,45.12,49756.62520281233,29.6772,30.0029,29.6107,29.9896,49756.6252
2009-02-26 10:05:00,45.12,45.26,45.1,45.15,28880.475932936723,29.9896,30.0826,29.9763,30.0095,28880.4759
2009-02-26 10:10:00,45.15,45.16,44.83,44.86,25851.81179015684,30.0095,30.0161,29.7968,29.8167,25851.8118
2009-02-26 10:15:00,44.86,44.88,44.76,44.81,28231.47647376961,29.8167,29.83,29.7503,29.7835,28231.4765
2009-02-26 10:20:00,44.85,44.88,44.75,44.76,62195.78150351541,29.8101,29.83,29.7436,29.7503,62195.7815
2009-02-26 10:25:00,44.76,44.76,44.69,44.75,47376.960519199565,29.7503,29.7503,29.7038,29.7436,47376.9605
2009-02-26 10:30:00,44.74,44.77,44.69,44.75,54948.62087614927,29.737,29.7569,29.7038,29.7436,54948.6209
2009-02-26 10:35:00,44.75,44.79,44.71,44.72,40021.63331530557,29.7436,29.7702,29.717,29.7237,40021.6333
2009-02-26 10:40:00,44.72,45.12,44.72,45.12,91400.75716603568,29.7237,29.9896,29.7237,29.9896,91400.7572
2009-02-26 10:45:00,45.12,45.23,45.1,45.14,60681.44943212547,29.9896,30.0627,29.9763,30.0029,60681.4494
2009-02-26 10:50:00,45.15,45.18,45.07,45.15,84261.7631151974,30.0095,30.0294,29.9563,30.0095,84261.7631
2009-02-26 10:55:00,45.15,45.18,45.13,45.14,138020.55164954028,30.0095,30.0294,29.9962,30.0029,138020.5516
2009-02-26 11:00:00,45.15,45.18,44.91,44.94,27906.97674418605,30.0095,30.0294,29.85,29.8699,27906.9767
2009-02-26 11:05:00,44.91,44.91,44.75,44.78,20010.816657652784,29.85,29.85,29.7436,29.7636,20010.8167
2009-02-26 11:10:00,44.76,44.86,44.73,44.82,16549.486208761493,29.7503,29.8167,29.7303,29.7902,16549.4862
2009-02-26 11:15:00,44.82,44.94,44.76,44.93,19469.98377501352,29.7902,29.8699,29.7503,29.8633,19469.9838
2009-02-26 11:20:00,44.91,45.0,44.88,44.93,21741.48188209843,29.85,29.9098,29.83,29.8633,21741.4819
2009-02-26 11:25:00,44.92,44.99,44.83,44.84,19469.98377501352,29.8566,29.9032,29.7968,29.8035,19469.9838
2009-02-26 11:30:00,44.84,44.88,44.76,44.87,13412.655489453758,29.8035,29.83,29.7503,29.8234,13412.6555
2009-02-26 11:35:00,44.87,44.93,44.86,44.89,12330.98972417523,29.8234,29.8633,29.8167,29.8367,12330.9897
2009-02-26 11:40:00,44.9,44.9,44.63,44.64,12871.822606814494,29.8433,29.8433,29.6639,29.6705,12871.8226
2009-02-26 11:45:00,44.65,44.67,44.61,44.61,9085.992428339645,29.6772,29.6905,29.6506,29.6506,9085.9924
2009-02-26 11:50:00,44.61,44.75,44.59,44.71,9626.825310978908,29.6506,29.7436,29.6373,29.717,9626.8253
2009-02-26 11:55:00,44.7,44.74,44.63,44.67,7571.660356949702,29.7104,29.737,29.6639,29.6905,7571.6604
2009-02-26 12:00:00,44.68,44.76,44.62,44.62,12114.656571119524,29.6971,29.7503,29.6572,29.6572,12114.6566
2009-02-26 12:05:00,44.61,44.61,44.56,44.58,15359.65386695511,29.6506,29.6506,29.6173,29.6306,15359.6539
2009-02-26 12:10:00,44.58,44.58,44.46,44.49,32882.63926446728,29.6306,29.6306,29.5509,29.5708,32882.6393
2009-02-26 12:15:00,44.5,44.5,44.34,44.37,15143.320713899404,29.5775,29.5775,29.4711,29.4911,15143.3207
2009-02-26 12:20:00,44.36,44.37,44.16,44.17,13412.655489453758,29.4844,29.4911,29.3515,29.3581,13412.6555
2009-02-26 12:25:00,44.17,44.24,44.03,44.12,16549.486208761493,29.3581,29.4047,29.2651,29.3249,16549.4862
2009-02-26 12:30:00,44.13,44.14,44.04,44.14,11790.156841535963,29.3315,29.3382,29.2717,29.3382,11790.1568
2009-02-26 12:35:00,44.14,44.21,44.08,44.08,8004.326663061114,29.3382,29.3847,29.2983,29.2983,8004.3267
2009-02-26 12:40:00,44.08,44.14,44.07,44.07,9626.825310978908,29.2983,29.3382,29.2917,29.2917,9626.8253
2009-02-26 12:45:00,44.09,44.3,44.09,44.3,8436.992969172525,29.305,29.4445,29.305,29.4445,8436.993
2009-02-26 12:50:00,44.28,44.31,44.24,44.31,7896.160086533261,29.4312,29.4512,29.4047,29.4512,7896.1601
2009-02-26 12:55:00,44.31,44.34,44.11,44.16,13845.32179556517,29.4512,29.4711,29.3182,29.3515,13845.3218
2009-02-26 13:00:00,44.19,44.25,44.14,44.25,15035.154137371552,29.3714,29.4113,29.3382,29.4113,15035.1541
2009-02-26 13:05:00,44.23,44.26,44.04,44.04,11898.323418063816,29.398,29.4179,29.2717,29.2717,11898.3234
2009-02-26 13:10:00,44.04,44.04,43.8,43.92,53650.62195781504,29.2717,29.2717,29.1122,29.192,53650.622
2009-02-26 13:15:00,43.94,44.11,43.94,44.04,21849.648458626285,29.2053,29.3182,29.2053,29.2717,21849.6485
2009-02-26 13:20:00,44.04,44.16,44.04,44.07,14494.321254732287,29.2717,29.3515,29.2717,29.2917,14494.3213
2009-02-26 13:25:00,44.06,44.24,44.01,44.2,22714.981070849102,29.285,29.4047,29.2518,29.3781,22714.9811
2009-02-26 13:30:00,44.2,44.2,44.09,44.17,19686.316928069227,29.3781,29.3781,29.305,29.3581,19686.3169
2009-02-26 13:35:00,44.19,44.22,44.09,44.09,14602.48783126014,29.3714,29.3914,29.305,29.305,14602.4878
2009-02-26 13:40:00,44.11,44.37,44.11,44.3,16441.31963223364,29.3182,29.4911,29.3182,29.4445,16441.3196
2009-02-26 13:45:00,44.29,44.39,44.28,44.32,16224.986479177933,29.4379,29.5044,29.4312,29.4578,16224.9865
2009-02-26 13:50:00,44.32,44.42,44.28,44.28,20767.98269334776,29.4578,29.5243,29.4312,29.4312,20767.9827
2009-02-26 13:55:00,44.26,44.29,44.17,44.21,17198.48566792861,29.4179,29.4379,29.3581,29.3847,17198.4857
2009-02-26 14:00:00,44.2,44.22,44.1,44.2,26825.31097890752,29.3781,29.3914,29.3116,29.3781,26825.311
2009-02-26 14:05:00,44.19,44.2,43.97,44.09,19902.65008112493,29.3714,29.3781,29.2252,29.305,19902.6501
2009-02-26 14:10:00,44.1,44.23,44.07,44.22,19469.98377501352,29.3116,29.398,29.2917,29.3914,19469.9838
2009-02-26 14:15:00,44.21,44.23,44.13,44.2,13737.155219037317,29.3847,29.398,29.3315,29.3781,13737.1552
2009-02-26 14:20:00,44.21,44.33,44.2,44.21,12871.822606814494,29.3847,29.4645,29.3781,29.3847,12871.8226
2009-02-26 14:25:00,44.2,44.26,44.16,44.21,10816.657652785289,29.3781,29.4179,29.3515,29.3847,10816.6577
2009-02-26 14:30:00,44.2,44.21,43.88,43.91,27366.14386154678,29.3781,29.3847,29.1654,29.1853,27366.1439
2009-02-26 14:35:00,43.95,43.99,43.82,43.84,50405.62466197945,29.2119,29.2385,29.1255,29.1388,50405.6247
2009-02-26 14:40:00,43.84,43.85,43.68,43.71,23147.64737696052,29.1388,29.1454,29.0324,29.0524,23147.6474
2009-02-26 14:45:00,43.69,43.79,43.67,43.73,17090.319091400757,29.0391,29.1056,29.0258,29.0657,17090.3191
2009-02-26 14:50:00,43.73,43.78,43.55,43.57,25419.145484045428,29.0657,29.0989,28.946,28.9593,25419.1455
2009-02-26 14:55:00,43.56,43.64,43.45,43.47,24445.64629529475,28.9527,29.0059,28.8796,28.8929,24445.6463
2009-02-26 15:00:00,43.47,43.48,43.3,43.38,29421.308815575987,28.8929,28.8995,28.7799,28.833,29421.3088
2009-02-26 15:05:00,43.37,43.44,43.32,43.34,29204.97566252028,28.8264,28.8729,28.7932,28.8065,29204.9757
2009-02-26 15:10:00,43.35,43.36,43.09,43.09,37966.46836127636,28.8131,28.8198,28.6403,28.6403,37966.4684
2009-02-26 15:15:00,43.09,43.21,43.04,43.06,25527.312060573284,28.6403,28.7201,28.6071,28.6204,25527.3121
2009-02-26 15:20:00,43.09,43.11,42.97,43.05,26933.47755543537,28.6403,28.6536,28.5605,28.6137,26933.4776
2009-02-26 15:25:00,43.07,43.14,43.01,43.09,37750.13520822066,28.627,28.6735,28.5871,28.6403,37750.1352
2009-02-26 15:30:00,43.1,43.25,43.06,43.24,50189.29150892374,28.6469,28.7466,28.6204,28.74,50189.2915
2009-02-26 15:35:00,43.24,43.39,43.15,43.23,43158.4640346133,28.74,28.8397,28.6802,28.7333,43158.464
2009-02-26 15:40:00,43.23,43.38,43.19,43.36,40995.13250405624,28.7333,28.833,28.7068,28.8198,40995.1325
2009-02-26 15:45:00,43.33,43.48,43.31,43.44,23147.64737696052,28.7998,28.8995,28.7865,28.8729,23147.6474
2009-02-26 15:50:00,43.43,43.45,43.33,43.35,26608.977825851813,28.8663,28.8796,28.7998,28.8131,26608.9778
2009-02-26 15:55:00,43.35,43.36,43.13,43.16,72687.93942671714,28.8131,28.8198,28.6669,28.6868,72687.9394
2009-02-27 09:30:00,42.54,42.96,42.27,42.41,25959.97836668469,28.2747,28.5539,28.0953,28.1883,25959.9784
2009-02-27 09:35:00,42.39,42.85,42.12,42.3,24878.312601406164,28.175,28.4808,27.9956,28.1152,24878.3126
2009-02-27 09:40:00,42.32,42.47,42.19,42.33,11681.990265008111,28.1285,28.2282,28.0421,28.1352,11681.9903
2009-02-27 09:45:00,42.33,42.55,42.28,42.35,16873.98593834505,28.1352,28.2814,28.1019,28.1484,16873.9859
2009-02-27 09:50:00,42.34,42.56,42.23,42.53,13196.322336398052,28.1418,28.288,28.0687,28.2681,13196.3223
2009-02-27 09:55:00,42.51,42.72,42.51,42.58,23363.980530016222,28.2548,28.3944,28.2548,28.3013,23363.9805
2009-02-27 10:00:00,42.58,42.8,42.58,42.8,28123.30989724175,28.3013,28.4475,28.3013,28.4475,28123.3099
2009-02-27 10:05:00,42.85,42.97,42.64,42.66,19794.48350459708,28.4808,28.5605,28.3412,28.3545,19794.4835
2009-02-27 10:10:00,42.66,42.74,42.62,42.67,19037.317468902107,28.3545,28.4077,28.3279,28.3611,19037.3175
2009-02-27 10:15:00,42.69,42.86,42.59,42.86,13088.1557598702,28.3744,28.4874,28.308,28.4874,13088.1558
2009-02-27 10:20:00,42.87,43.19,42.87,42.98,56571.11952406706,28.4941,28.7068,28.4941,28.5672,56571.1195
2009-02-27 10:25:00,43.0,43.1,42.8,42.81,42184.96484586263,28.5805,28.6469,28.4475,28.4542,42184.9648
2009-02-27 10:30:00,42.8,43.01,42.8,42.92,13088.1557598702,28.4475,28.5871,28.4475,28.5273,13088.1558
2009-02-27 10:35:00,42.85,42.97,42.77,42.97,15792.320173066522,28.4808,28.5605,28.4276,28.5605,15792.3202
2009-02-27 10:40:00,42.98,43.17,42.88,43.11,15035.154137371552,28.5672,28.6935,28.5007,28.6536,15035.1541
2009-02-27 10:45:00,43.04,43.18,42.92,43.08,27906.97674418605,28.6071,28.7001,28.5273,28.6336,27906.9767
2009-02-27 10:50:00,43.09,43.16,42.97,43.04,27257.97728501893,28.6403,28.6868,28.5605,28.6071,27257.9773
2009-02-27 10:55:00,43.04,43.09,42.92,43.01,16224.986479177933,28.6071,28.6403,28.5273,28.5871,16224.9865
2009-02-27 11:00:00,43.03,43.04,42.92,42.96,8977.82585181179,28.6004,28.6071,28.5273,28.5539,8977.8259
2009-02-27 11:05:00,42.96,43.01,42.84,43.01,10816.657652785289,28.5539,28.5871,28.4741,28.5871,10816.6577
2009-02-27 11:10:00,43.02,43.09,42.98,43.03,125365.0621957815,28.5938,28.6403,28.5672,28.6004,125365.0622
2009-02-27 11:15:00,43.02,43.04,42.95,43.03,23688.480259599783,28.5938,28.6071,28.5472,28.6004,23688.4803
2009-02-27 11:20:00,43.03,43.13,43.02,43.12,27149.81070849108,28.6004,28.6669,28.5938,28.6602,27149.8107
2009-02-27 11:25:00,43.12,43.13,43.04,43.11,119415.9004867496,28.6602,28.6669,28.6071,28.6536,119415.9005
2009-02-27 11:30:00,43.13,43.16,43.04,43.06,139967.55002704164,28.6669,28.6868,28.6071,28.6204,139967.55
2009-02-27 11:35:00,43.09,43.24,43.08,43.21,18496.484586262843,28.6403,28.74,28.6336,28.7201,18496.4846
2009-02-27 11:40:00,43.23,43.4,43.15,43.4,22714.981070849102,28.7333,28.8463,28.6802,28.8463,22714.9811
2009-02-27 11:45:00,43.4,43.52,43.31,43.31,29962.14169821525,28.8463,28.9261,28.7865,28.7865,29962.1417
2009-02-27 11:50:00,43.31,43.38,43.13,43.16,27041.64413196322,28.7865,28.833,28.6669,28.6868,27041.6441
2009-02-27 11:55:00,43.16,43.3,43.11,43.29,16224.986479177933,28.6868,28.7799,28.6536,28.7732,16224.9865
2009-02-27 12:00:00,43.28,43.39,43.25,43.35,12979.989183342346,28.7666,28.8397,28.7466,28.8131,12979.9892
2009-02-27 12:05:00,43.35,43.41,43.27,43.29,19037.317468902107,28.8131,28.853,28.7599,28.7732,19037.3175
2009-02-27 12:10:00,43.29,43.41,43.2,43.36,14710.654407787992,28.7732,28.853,28.7134,28.8198,14710.6544
2009-02-27 12:15:00,43.34,43.49,43.29,43.33,13304.488912925906,28.8065,28.9062,28.7732,28.7998,13304.4889
2009-02-27 12:20:00,43.34,43.51,43.32,43.49,16441.31963223364,28.8065,28.9195,28.7932,28.9062,16441.3196
2009-02-27 12:25:00,43.52,43.59,43.49,43.54,12871.822606814494,28.9261,28.9726,28.9062,28.9394,12871.8226
2009-02-27 12:30:00,43.53,43.59,43.42,43.42,131314.2239048134,28.9327,28.9726,28.8596,28.8596,131314.2239
2009-02-27 12:35:00,43.46,43.46,43.24,43.25,33531.638723634394,28.8862,28.8862,28.74,28.7466,33531.6387
2009-02-27 12:40:00,43.25,43.36,43.2,43.29,8328.826392644673,28.7466,28.8198,28.7134,28.7732,8328.8264
2009-02-27 12:45:00,43.29,43.33,43.28,43.3,9626.825310978908,28.7732,28.7998,28.7666,28.7799,9626.8253
2009-02-27 12:50:00,43.32,43.47,43.31,43.47,21633.315305570577,28.7932,28.8929,28.7865,28.8929,21633.3153
2009-02-27 12:55:00,43.47,43.48,43.39,43.45,25743.645213628988,28.8929,28.8995,28.8397,28.8796,25743.6452
2009-02-27 13:00:00,43.45,43.57,43.43,43.49,28555.97620335316,28.8796,28.9593,28.8663,28.9062,28555.9762
2009-02-27 13:05:00,43.49,43.61,43.44,43.57,16224.986479177933,28.9062,28.9859,28.8729,28.9593,16224.9865
2009-02-27 13:10:00,43.59,43.62,43.43,43.45,12330.98972417523,28.9726,28.9926,28.8663,28.8796,12330.9897
2009-02-27 13:15:00,43.43,43.43,43.28,43.41,17522.98539751217,28.8663,28.8663,28.7666,28.853,17522.9854
2009-02-27 13:20:00,43.41,43.5,43.33,43.41,10059.491617090318,28.853,28.9128,28.7998,28.853,10059.4916
2009-02-27 13:25:00,43.42,43.48,43.38,43.39,5083.829096809086,28.8596,28.8995,28.833,28.8397,5083.8291
2009-02-27 13:30:00,43.39,43.45,43.23,43.33,28880.475932936723,28.8397,28.8796,28.7333,28.7998,28880.4759
2009-02-27 13:35:00,43.33,43.36,43.0,43.05,34613.30448891292,28.7998,28.8198,28.5805,28.6137,34613.3045
2009-02-27 13:40:00,43.04,43.08,42.96,43.02,13845.32179556517,28.6071,28.6336,28.5539,28.5938,13845.3218
2009-02-27 13:45:00,43.04,43.2,42.99,43.12,25094.64575446187,28.6071,28.7134,28.5738,28.6602,25094.6458
2009-02-27 13:50:00,43.16,43.28,43.13,43.19,17847.485127095726,28.6868,28.7666,28.6669,28.7068,17847.4851
2009-02-27 13:55:00,43.16,43.42,43.16,43.34,16333.153055705789,28.6868,28.8596,28.6868,28.8065,16333.1531
2009-02-27 14:00:00,43.32,43.48,43.26,43.41,11790.156841535963,28.7932,28.8995,28.7533,28.853,11790.1568
2009-02-27 14:05:00,43.43,43.51,43.32,43.33,24229.313142239047,28.8663,28.9195,28.7932,28.7998,24229.3131
2009-02-27 14:10:00,43.33,43.39,43.23,43.37,14818.820984315846,28.7998,28.8397,28.7333,28.8264,14818.821
2009-02-27 14:15:00,43.4,43.45,43.27,43.32,17847.485127095726,28.8463,28.8796,28.7599,28.7932,17847.4851
2009-02-27 14:20:00,43.32,43.36,43.05,43.11,18063.81828015144,28.7932,28.8198,28.6137,28.6536,18063.8183
2009-02-27 14:25:00,43.11,43.26,42.94,42.99,14926.9875608437,28.6536,28.7533,28.5406,28.5738,14926.9876
2009-02-27 14:30:00,43.01,43.04,42.92,43.03,16982.152514872905,28.5871,28.6071,28.5273,28.6004,16982.1525
2009-02-27 14:35:00,43.03,43.08,42.8,42.8,72579.77285018929,28.6004,28.6336,28.4475,28.4475,72579.7729
2009-02-27 14:40:00,42.8,43.06,42.8,42.89,14818.820984315846,28.4475,28.6204,28.4475,28.5074,14818.821
2009-02-27 14:45:00,42.9,43.19,42.88,43.16,15900.486749594374,28.514,28.7068,28.5007,28.6868,15900.4867
2009-02-27 14:50:00,43.16,43.22,43.02,43.06,15143.320713899404,28.6868,28.7267,28.5938,28.6204,15143.3207
2009-02-27 14:55:00,43.04,43.19,43.04,43.12,14710.654407787992,28.6071,28.7068,28.6071,28.6602,14710.6544
2009-02-27 15:00:00,43.11,43.11,42.95,43.06,15143.320713899404,28.6536,28.6536,28.5472,28.6204,15143.3207
2009-02-27 15:05:00,43.04,43.04,42.83,42.86,17522.98539751217,28.6071,28.6071,28.4675,28.4874,17522.9854
2009-02-27 15:10:00,42.85,42.85,42.62,42.77,21849.648458626285,28.4808,28.4808,28.3279,28.4276,21849.6485
2009-02-27 15:15:00,42.75,42.75,42.47,42.55,24878.312601406164,28.4143,28.4143,28.2282,28.2814,24878.3126
2009-02-27 15:20:00,42.54,42.75,42.52,42.75,38182.80151433207,28.2747,28.4143,28.2614,28.4143,38182.8015
2009-02-27 15:25:00,42.78,42.9,42.78,42.79,34288.80475932937,28.4342,28.514,28.4342,28.4409,34288.8048
2009-02-27 15:30:00,42.79,43.08,42.73,43.01,54299.62141698216,28.4409,28.6336,28.401,28.5871,54299.6214
2009-02-27 15:35:00,43.0,43.02,42.73,42.81,59275.28393726338,28.5805,28.5938,28.401,28.4542,59275.2839
2009-02-27 15:40:00,42.84,43.14,42.81,43.02,49215.79232017307,28.4741,28.6735,28.4542,28.5938,49215.7923
2009-02-27 15:45:00,43.02,43.32,42.93,43.22,53217.955651703625,28.5938,28.7932,28.5339,28.7267,53217.9557
2009-02-27 15:50:00,43.21,43.25,43.06,43.07,73445.10546241212,28.7201,28.7466,28.6204,28.627,73445.1055
2009-02-27 15:55:00,43.07,43.08,42.77,42.79,86749.59437533801,28.627,28.6336,28.4276,28.4409,86749.5944
2009-03-02 09:30:00,41.94,41.98,41.23,41.81,34288.80475932937,27.8759,27.9025,27.404,27.7895,34288.8048
2009-03-02 09:35:00,41.79,42.55,41.7,42.53,42401.29799891833,27.7762,28.2814,27.7164,28.2681,42401.298
2009-03-02 09:40:00,42.54,42.67,42.38,42.48,37317.46890210925,28.2747,28.3611,28.1684,28.2349,37317.4689
2009-03-02 09:45:00,42.49,42.49,42.38,42.43,24337.4797187669,28.2415,28.2415,28.1684,28.2016,24337.4797
2009-03-02 09:50:00,42.45,42.64,42.41,42.54,36884.80259599783,28.2149,28.3412,28.1883,28.2747,36884.8026
2009-03-02 09:55:00,42.54,42.58,42.22,42.25,18063.81828015144,28.2747,28.3013,28.062,28.082,18063.8183
2009-03-02 10:00:00,42.26,42.47,42.24,42.34,40454.29962141698,28.0886,28.2282,28.0753,28.1418,40454.2996
2009-03-02 10:05:00,42.31,42.34,41.94,42.04,42076.79826933477,28.1219,28.1418,27.8759,27.9424,42076.7983
2009-03-02 10:10:00,42.03,42.1,41.71,41.75,24661.97944835046,27.9358,27.9823,27.7231,27.7496,24661.9794
2009-03-02 10:15:00,41.76,41.83,41.65,41.66,23472.14710654408,27.7563,27.8028,27.6832,27.6898,23472.1471
2009-03-02 10:20:00,41.68,41.86,41.62,41.86,19361.817198485667,27.7031,27.8228,27.6632,27.8228,19361.8172
2009-03-02 10:25:00,41.86,41.97,41.69,41.88,28880.475932936723,27.8228,27.8959,27.7098,27.8361,28880.4759
2009-03-02 10:30:00,41.86,42.0,41.82,41.84,17847.485127095726,27.8228,27.9158,27.7962,27.8095,17847.4851
2009-03-02 10:35:00,41.85,42.08,41.84,42.01,54515.95457003786,27.8161,27.969,27.8095,27.9225,54515.9546
2009-03-02 10:40:00,42.0,42.03,41.79,41.87,26933.47755543537,27.9158,27.9358,27.7762,27.8294,26933.4776
2009-03-02 10:45:00,41.89,41.96,41.84,41.91,21741.48188209843,27.8427,27.8892,27.8095,27.856,21741.4819
2009-03-02 10:50:00,41.89,41.91,41.75,41.77,20551.64954029205,27.8427,27.856,27.7496,27.7629,20551.6495
2009-03-02 10:55:00,41.74,41.81,41.6,41.68,29096.809085992427,27.743,27.7895,27.6499,27.7031,29096.8091
2009-03-02 11:00:00,41.7,41.76,41.67,41.68,39805.30016224986,27.7164,27.7563,27.6965,27.7031,39805.3002
2009-03-02 11:05:00,41.67,41.69,41.57,41.61,35262.30394808004,27.6965,27.7098,27.63,27.6566,35262.3039
2009-03-02 11:10:00,41.62,41.63,41.53,41.63,33531.638723634394,27.6632,27.6699,27.6034,27.6699,33531.6387
2009-03-02 11:15:00,41.64,41.64,41.52,41.55,14926.9875608437,27.6765,27.6765,27.5968,27.6167,14926.9876
2009-03-02 11:20:00,41.55,41.6,41.45,41.45,15684.153596538668,27.6167,27.6499,27.5502,27.5502,15684.1536
2009-03-02 11:25:00,41.45,41.45,41.2,41.2,17306.65224445646,27.5502,27.5502,27.3841,27.3841,17306.6522
2009-03-02 11:30:00,41.2,41.2,41.1,41.17,21957.815035154137,27.3841,27.3841,27.3176,27.3641,21957.815
2009-03-02 11:35:00,41.18,41.19,41.02,41.05,23039.480800432662,27.3708,27.3774,27.2644,27.2844,23039.4808
2009-03-02 11:40:00,41.05,41.09,40.99,41.06,17198.48566792861,27.2844,27.311,27.2445,27.291,17198.4857
2009-03-02 11:45:00,41.06,41.14,40.91,40.92,36127.63656030287,27.291,27.3442,27.1913,27.198,36127.6366
2009-03-02 11:50:00,40.92,40.98,40.72,40.73,20443.4829637642,27.198,27.2379,27.065,27.0717,20443.483
2009-03-02 11:55:00,40.75,40.88,40.71,40.88,18388.31800973499,27.085,27.1714,27.0584,27.1714,18388.318
2009-03-02 12:00:00,40.87,40.95,40.73,40.84,14926.9875608437,27.1647,27.2179,27.0717,27.1448,14926.9876
2009-03-02 12:05:00,40.84,40.97,40.83,40.95,17414.818820984314,27.1448,27.2312,27.1382,27.2179,17414.8188
2009-03-02 12:10:00,40.93,41.01,40.85,40.89,27366.14386154678,27.2046,27.2578,27.1515,27.178,27366.1439
2009-03-02 12:15:00,40.88,40.91,40.81,40.81,15900.486749594374,27.1714,27.1913,27.1249,27.1249,15900.4867
2009-03-02 12:20:00,40.83,40.96,40.83,40.96,18388.31800973499,27.1382,27.2246,27.1382,27.2246,18388.318
2009-03-02 12:25:00,40.96,41.06,40.95,40.99,12439.156300703082,27.2246,27.291,27.2179,27.2445,12439.1563
2009-03-02 12:30:00,41.02,41.21,40.99,41.14,24770.14602487831,27.2644,27.3907,27.2445,27.3442,24770.146
2009-03-02 12:35:00,41.12,41.24,41.11,41.21,37533.80205516495,27.3309,27.4107,27.3243,27.3907,37533.8021
2009-03-02 12:40:00,41.22,41.24,41.04,41.05,56571.11952406706,27.3974,27.4107,27.2777,27.2844,56571.1195
2009-03-02 12:45:00,41.04,41.04,40.9,40.91,17414.818820984314,27.2777,27.2777,27.1847,27.1913,17414.8188
2009-03-02 12:50:00,40.91,41.04,40.88,40.99,14386.154678204435,27.1913,27.2777,27.1714,27.2445,14386.1547
2009-03-02 12:55:00,40.96,41.04,40.84,40.89,17198.48566792861,27.2246,27.2777,27.1448,27.178,17198.4857
2009-03-02 13:00:00,40.88,41.05,40.86,41.01,19578.15035154137,27.1714,27.2844,27.1581,27.2578,19578.1504
2009-03-02 13:05:00,41.0,41.05,40.92,41.04,14169.821525148727,27.2512,27.2844,27.198,27.2777,14169.8215
2009-03-02 13:10:00,41.03,41.03,40.85,40.91,14602.48783126014,27.2711,27.2711,27.1515,27.1913,14602.4878
2009-03-02 13:15:00,40.91,40.95,40.77,40.78,18604.6511627907,27.1913,27.2179,27.0983,27.1049,18604.6512
2009-03-02 13:20:00,40.8,40.86,40.78,40.84,13088.1557598702,27.1182,27.1581,27.1049,27.1448,13088.1558
2009-03-02 13:25:00,40.83,40.95,40.79,40.92,17090.319091400757,27.1382,27.2179,27.1116,27.198,17090.3191
2009-03-02 13:30:00,40.91,40.96,40.88,40.88,14169.821525148727,27.1913,27.2246,27.1714,27.1714,14169.8215
2009-03-02 13:35:00,40.88,40.92,40.84,40.91,14169.821525148727,27.1714,27.198,27.1448,27.1913,14169.8215
2009-03-02 13:40:00,40.91,41.01,40.91,40.94,17198.48566792861,27.1913,27.2578,27.1913,27.2113,17198.4857
2009-03-02 13:45:00,40.94,41.13,40.89,41.13,16549.486208761493,27.2113,27.3376,27.178,27.3376,16549.4862
2009-03-02 13:50:00,41.12,41.23,41.11,41.23,13520.82206598161,27.3309,27.404,27.3243,27.404,13520.8221
2009-03-02 13:55:00,41.27,41.37,41.25,41.37,23472.14710654408,27.4306,27.4971,27.4173,27.4971,23472.1471
2009-03-02 14:00:00,41.38,41.38,41.23,41.29,20227.14981070849,27.5037,27.5037,27.404,27.4439,20227.1498
2009-03-02 14:05:00,41.3,41.34,41.21,41.21,14710.654407787992,27.4505,27.4771,27.3907,27.3907,14710.6544
2009-03-02 14:10:00,41.23,41.35,41.23,41.35,14926.9875608437,27.404,27.4838,27.404,27.4838,14926.9876
2009-03-02 14:15:00,41.35,41.5,41.35,41.37,21741.48188209843,27.4838,27.5835,27.4838,27.4971,21741.4819
2009-03-02 14:20:00,41.37,41.41,41.22,41.29,32233.63980530016,27.4971,27.5237,27.3974,27.4439,32233.6398
2009-03-02 14:25:00,41.28,41.33,41.19,41.22,23904.813412655487,27.4373,27.4705,27.3774,27.3974,23904.8134
2009-03-02 14:30:00,41.22,41.46,41.14,41.43,29529.47539210384,27.3974,27.5569,27.3442,27.537,29529.4754
2009-03-02 14:35:00,41.45,41.58,41.42,41.51,26392.644672796105,27.5502,27.6367,27.5303,27.5901,26392.6447
2009-03-02 14:40:00,41.51,41.59,41.41,41.46,23363.980530016222,27.5901,27.6433,27.5237,27.5569,23363.9805
2009-03-02 14:45:00,41.46,41.46,41.33,41.33,14926.9875608437,27.5569,27.5569,27.4705,27.4705,14926.9876
2009-03-02 14:50:00,41.33,41.45,41.19,41.25,16657.652785289345,27.4705,27.5502,27.3774,27.4173,16657.6528
2009-03-02 14:55:00,41.21,41.28,41.13,41.17,23796.646836127635,27.3907,27.4373,27.3376,27.3641,23796.6468
2009-03-02 15:00:00,41.14,41.17,40.9,40.94,28015.14332071389,27.3442,27.3641,27.1847,27.2113,28015.1433
2009-03-02 15:05:00,40.96,41.02,40.9,40.96,32449.972958355866,27.2246,27.2644,27.1847,27.2246,32449.973
2009-03-02 15:10:00,40.97,41.04,40.91,40.95,24012.979989183343,27.2312,27.2777,27.1913,27.2179,24012.98
2009-03-02 15:15:00,40.96,40.96,40.81,40.83,25743.645213628988,27.2246,27.2246,27.1249,27.1382,25743.6452
2009-03-02 15:20:00,40.84,40.95,40.82,40.84,33639.80530016225,27.1448,27.2179,27.1315,27.1448,33639.8053
2009-03-02 15:25:00,40.84,41.02,40.8,41.02,40021.63331530557,27.1448,27.2644,27.1182,27.2644,40021.6333
2009-03-02 15:30:00,41.03,41.16,41.01,41.13,39697.13358572201,27.2711,27.3575,27.2578,27.3376,39697.1336
2009-03-02 15:35:00,41.13,41.13,40.81,40.84,34180.638182801515,27.3376,27.3376,27.1249,27.1448,34180.6382
2009-03-02 15:40:00,40.84,40.84,40.63,40.74,75392.10383991347,27.1448,27.1448,27.0052,27.0783,75392.1038
2009-03-02 15:45:00,40.74,40.81,40.59,40.61,53434.28880475933,27.0783,27.1249,26.9786,26.9919,53434.2888
2009-03-02 15:50:00,40.61,40.77,40.56,40.7,78528.9345592212,26.9919,27.0983,26.9587,27.0518,78528.9346
2009-03-02 15:55:00,40.71,40.81,40.7,40.76,107517.57706868576,27.0584,27.1249,27.0518,27.0916,107517.5771
2009-03-03 09:30:00,41.44,41.99,41.12,41.7,44456.462952947535,27.5436,27.9092,27.3309,27.7164,44456.463
2009-03-03 09:35:00,41.7,41.72,41.45,41.69,35370.470524607896,27.7164,27.7297,27.5502,27.7098,35370.4705
2009-03-03 09:40:00,41.68,41.68,41.37,41.37,23255.81395348837,27.7031,27.7031,27.4971,27.4971,23255.814
2009-03-03 09:45:00,41.35,41.35,41.06,41.08,18171.98485667929,27.4838,27.4838,27.291,27.3043,18171.9849
2009-03-03 09:50:00,41.09,41.58,41.09,41.56,19037.317468902107,27.311,27.6367,27.311,27.6234,19037.3175
2009-03-03 09:55:00,41.57,41.57,41.36,41.36,12114.656571119524,27.63,27.63,27.4904,27.4904,12114.6566
2009-03-03 10:00:00,41.33,41.34,41.1,41.34,20767.98269334776,27.4705,27.4771,27.3176,27.4771,20767.9827
2009-03-03 10:05:00,41.3,41.43,41.27,41.3,12006.489994591671,27.4505,27.537,27.4306,27.4505,12006.49
2009-03-03 10:10:00,41.26,41.29,41.07,41.07,13953.488372093025,27.424,27.4439,27.2977,27.2977,13953.4884
2009-03-03 10:15:00,41.09,41.17,40.99,41.12,7679.826933477555,27.311,27.3641,27.2445,27.3309,7679.8269
2009-03-03 10:20:00,41.12,41.37,41.08,41.32,25310.978907517576,27.3309,27.4971,27.3043,27.4638,25310.9789
2009-03-03 10:25:00,41.33,41.4,41.3,41.36,19145.484045429963,27.4705,27.517,27.4505,27.4904,19145.484
2009-03-03 10:30:00,41.33,41.42,41.26,41.4,9843.158464034614,27.4705,27.5303,27.424,27.517,9843.1585
2009-03-03 10:35:00,41.42,41.57,41.32,41.47,19794.48350459708,27.5303,27.63,27.4638,27.5635,19794.4835
2009-03-03 10:40:00,41.47,41.58,41.42,41.42,13628.988642509465,27.5635,27.6367,27.5303,27.5303,13628.9886
2009-03-03 10:45:00,41.41,41.5,41.39,41.39,10708.491076257436,27.5237,27.5835,27.5104,27.5104,10708.4911
2009-03-03 10:50:00,41.4,41.46,41.22,41.29,11357.490535424551,27.517,27.5569,27.3974,27.4439,11357.4905
2009-03-03 10:55:00,41.3,41.3,41.1,41.2,13412.655489453758,27.4505,27.4505,27.3176,27.3841,13412.6555
2009-03-03 11:00:00,41.19,41.31,41.02,41.04,18929.15089237425,27.3774,27.4572,27.2644,27.2777,18929.1509
2009-03-03 11:05:00,41.05,41.11,40.93,41.03,23472.14710654408,27.2844,27.3243,27.2046,27.2711,23472.1471
2009-03-03 11:10:00,41.02,41.02,40.47,40.6,39156.30070308274,27.2644,27.2644,26.8989,26.9853,39156.3007
2009-03-03 11:15:00,40.6,40.6,40.3,40.39,38939.96755002704,26.9853,26.9853,26.7859,26.8457,38939.9676
2009-03-03 11:20:00,40.38,40.6,40.38,40.58,29204.97566252028,26.8391,26.9853,26.8391,26.972,29204.9757
2009-03-03 11:25:00,40.59,40.65,40.57,40.61,39048.13412655489,26.9786,27.0185,26.9653,26.9919,39048.1341
2009-03-03 11:30:00,40.6,40.67,40.42,40.44,16765.819361817197,26.9853,27.0318,26.8656,26.8789,16765.8194
2009-03-03 11:35:00,40.46,40.55,40.28,40.29,27690.64359113034,26.8922,26.9521,26.7726,26.7792,27690.6436
2009-03-03 11:40:00,40.31,40.41,40.24,40.37,18280.15143320714,26.7925,26.859,26.746,26.8324,18280.1514
2009-03-03 11:45:00,40.35,40.36,40.26,40.32,19686.316928069227,26.8191,26.8258,26.7593,26.7992,19686.3169
2009-03-03 11:50:00,40.33,40.38,40.16,40.28,30286.641427798808,26.8058,26.8391,26.6928,26.7726,30286.6414
2009-03-03 11:55:00,40.26,40.35,40.17,40.31,21525.148729042725,26.7593,26.8191,26.6995,26.7925,21525.1487
2009-03-03 12:00:00,40.25,40.52,40.25,40.52,24229.313142239047,26.7527,26.9321,26.7527,26.9321,24229.3131
2009-03-03 12:05:00,40.53,40.63,40.5,40.57,28555.97620335316,26.9388,27.0052,26.9188,26.9653,28555.9762
2009-03-03 12:10:00,40.62,40.69,40.59,40.62,14061.654948620877,26.9986,27.0451,26.9786,26.9986,14061.6549
2009-03-03 12:15:00,40.6,40.76,40.52,40.75,20335.316387236344,26.9853,27.0916,26.9321,27.085,20335.3164
2009-03-03 12:20:00,40.76,40.86,40.73,40.82,14710.654407787992,27.0916,27.1581,27.0717,27.1315,14710.6544
2009-03-03 12:25:00,40.82,40.99,40.82,40.96,13737.155219037317,27.1315,27.2445,27.1315,27.2246,13737.1552
2009-03-03 12:30:00,40.96,40.96,40.74,40.8,12763.656030286642,27.2246,27.2246,27.0783,27.1182,12763.656
2009-03-03 12:35:00,40.81,40.9,40.7,40.71,8977.82585181179,27.1249,27.1847,27.0518,27.0584,8977.8259
2009-03-03 12:40:00,40.71,40.91,40.68,40.88,13520.82206598161,27.0584,27.1913,27.0385,27.1714,13520.8221
2009-03-03 12:45:00,40.88,41.08,40.87,40.95,26933.47755543537,27.1714,27.3043,27.1647,27.2179,26933.4776
2009-03-03 12:50:00,40.95,40.95,40.67,40.84,27041.64413196322,27.2179,27.2179,27.0318,27.1448,27041.6441
2009-03-03 12:55:00,40.84,40.85,40.69,40.76,14926.9875608437,27.1448,27.1515,27.0451,27.0916,14926.9876
2009-03-03 13:00:00,40.78,40.8,40.7,40.8,10492.15792320173,27.1049,27.1182,27.0518,27.1182,10492.1579
2009-03-03 13:05:00,40.81,40.81,40.62,40.74,15792.320173066522,27.1249,27.1249,26.9986,27.0783,15792.3202
2009-03-03 13:10:00,40.74,40.84,40.7,40.84,19145.484045429963,27.0783,27.1448,27.0518,27.1448,19145.484
2009-03-03 13:15:00,40.81,40.94,40.79,40.94,11141.157382368849,27.1249,27.2113,27.1116,27.2113,11141.1574
2009-03-03 13:20:00,40.92,40.95,40.86,40.87,15251.487290427258,27.198,27.2179,27.1581,27.1647,15251.4873
2009-03-03 13:25:00,40.87,40.89,40.75,40.75,12763.656030286642,27.1647,27.178,27.085,27.085,12763.656
2009-03-03 13:30:00,40.76,40.82,40.6,40.65,28015.14332071389,27.0916,27.1315,26.9853,27.0185,28015.1433
2009-03-03 13:35:00,40.65,40.66,40.44,40.58,19145.484045429963,27.0185,27.0252,26.8789,26.972,19145.484
2009-03-03 13:40:00,40.58,40.68,40.56,40.67,18820.984315846403,26.972,27.0385,26.9587,27.0318,18820.9843
2009-03-03 13:45:00,40.68,40.68,40.44,40.48,20118.98323418064,27.0385,27.0385,26.8789,26.9055,20118.9832
2009-03-03 13:50:00,40.49,40.73,40.49,40.69,14386.154678204435,26.9122,27.0717,26.9122,27.0451,14386.1547
2009-03-03 13:55:00,40.7,40.94,40.67,40.84,20876.14926987561,27.0518,27.2113,27.0318,27.1448,20876.1493
2009-03-03 14:00:00,40.85,40.96,40.79,40.94,21200.648999459165,27.1515,27.2246,27.1116,27.2113,21200.649
2009-03-03 14:05:00,40.9,40.96,40.83,40.93,14061.654948620877,27.1847,27.2246,27.1382,27.2046,14061.6549
2009-03-03 14:10:00,40.96,41.08,40.91,41.03,18820.984315846403,27.2246,27.3043,27.1913,27.2711,18820.9843
2009-03-03 14:15:00,41.02,41.08,40.96,40.99,18820.984315846403,27.2644,27.3043,27.2246,27.2445,18820.9843
2009-03-03 14:20:00,40.98,41.13,40.95,41.11,29962.14169821525,27.2379,27.3376,27.2179,27.3243,29962.1417
2009-03-03 14:25:00,41.11,41.11,40.96,41.03,23039.480800432662,27.3243,27.3243,27.2246,27.2711,23039.4808
2009-03-03 14:30:00,41.03,41.13,40.97,41.13,25310.978907517576,27.2711,27.3376,27.2312,27.3376,25310.9789
2009-03-03 14:35:00,41.14,41.32,41.13,41.19,22823.14764737696,27.3442,27.4638,27.3376,27.3774,22823.1476
2009-03-03 14:40:00,41.19,41.34,41.18,41.21,19902.65008112493,27.3774,27.4771,27.3708,27.3907,19902.6501
2009-03-03 14:45:00,41.2,41.28,41.06,41.2,25527.312060573284,27.3841,27.4373,27.291,27.3841,25527.3121
2009-03-03 14:50:00,41.2,41.2,41.01,41.15,18820.984315846403,27.3841,27.3841,27.2578,27.3508,18820.9843
2009-03-03 14:55:00,41.15,41.37,41.14,41.25,25310.978907517576,27.3508,27.4971,27.3442,27.4173,25310.9789
2009-03-03 15:00:00,41.25,41.26,41.08,41.12,24229.313142239047,27.4173,27.424,27.3043,27.3309,24229.3131
2009-03-03 15:05:00,41.13,41.15,40.93,40.98,19902.65008112493,27.3376,27.3508,27.2046,27.2379,19902.6501
2009-03-03 15:10:00,40.99,41.06,40.8,40.91,36019.469983775016,27.2445,27.291,27.1182,27.1913,36019.47
2009-03-03 15:15:00,40.9,41.05,40.83,40.96,33098.972417522986,27.1847,27.2844,27.1382,27.2246,33098.9724
2009-03-03 15:20:00,40.95,41.03,40.69,40.8,37533.80205516495,27.2179,27.2711,27.0451,27.1182,37533.8021
2009-03-03 15:25:00,40.79,40.86,40.7,40.75,36343.96971335857,27.1116,27.1581,27.0518,27.085,36343.9697
2009-03-03 15:30:00,40.76,40.82,40.63,40.82,46295.29475392104,27.0916,27.1315,27.0052,27.1315,46295.2948
2009-03-03 15:35:00,40.83,40.84,40.55,40.57,44456.462952947535,27.1382,27.1448,26.9521,26.9653,44456.463
2009-03-03 15:40:00,40.55,40.56,40.39,40.42,60248.78312601406,26.9521,26.9587,26.8457,26.8656,60248.7831
2009-03-03 15:45:00,40.43,40.47,40.38,40.41,41535.96538669551,26.8723,26.8989,26.8391,26.859,41535.9654
2009-03-03 15:50:00,40.41,40.66,40.39,40.58,64575.446187128175,26.859,27.0252,26.8457,26.972,64575.4462
2009-03-03 15:55:00,40.59,40.65,40.51,40.54,73120.60573282855,26.9786,27.0185,26.9255,26.9454,73120.6057
2009-03-04 09:30:00,41.3,41.78,41.05,41.71,33315.30557057869,27.4505,27.7696,27.2844,27.7231,33315.3056
2009-03-04 09:35:00,41.72,41.96,41.65,41.87,31800.97349918875,27.7297,27.8892,27.6832,27.8294,31800.9735
2009-03-04 09:40:00,41.86,42.3,41.86,42.26,63277.44726879394,27.8228,28.1152,27.8228,28.0886,63277.4473
2009-03-04 09:45:00,42.28,42.41,42.21,42.41,89021.09248242293,28.1019,28.1883,28.0554,28.1883,89021.0925
2009-03-04 09:50:00,42.39,42.42,42.28,42.3,88263.92644672796,28.175,28.195,28.1019,28.1152,88263.9264
2009-03-04 09:55:00,42.3,42.35,42.23,42.29,25202.812330989724,28.1152,28.1484,28.0687,28.1086,25202.8123
2009-03-04 10:00:00,42.3,42.53,42.3,42.48,30286.641427798808,28.1152,28.2681,28.1152,28.2349,30286.6414
2009-03-04 10:05:00,42.47,42.64,42.45,42.47,42509.46457544619,28.2282,28.3412,28.2149,28.2282,42509.4646
2009-03-04 10:10:00,42.48,42.5,42.38,42.43,38399.13466738778,28.2349,28.2481,28.1684,28.2016,38399.1347
2009-03-04 10:15:00,42.43,42.51,42.38,42.4,41968.63169280692,28.2016,28.2548,28.1684,28.1817,41968.6317
2009-03-04 10:20:00,42.38,42.53,42.31,42.52,39048.13412655489,28.1684,28.2681,28.1219,28.2614,39048.1341
2009-03-04 10:25:00,42.53,42.75,42.48,42.7,29962.14169821525,28.2681,28.4143,28.2349,28.3811,29962.1417
2009-03-04 10:30:00,42.7,42.92,42.7,42.81,45862.62844780963,28.3811,28.5273,28.3811,28.4542,45862.6284
2009-03-04 10:35:00,42.82,42.9,42.69,42.9,42509.46457544619,28.4608,28.514,28.3744,28.514,42509.4646
2009-03-04 10:40:00,42.9,43.37,42.86,43.35,101243.9156300703,28.514,28.8264,28.4874,28.8131,101243.9156
2009-03-04 10:45:00,43.33,43.44,43.26,43.27,45754.461871281776,28.7998,28.8729,28.7533,28.7599,45754.4619
2009-03-04 10:50:00,43.27,43.31,43.1,43.12,31151.974040021632,28.7599,28.7865,28.6469,28.6602,31151.974
2009-03-04 10:55:00,43.11,43.12,42.98,42.99,32233.63980530016,28.6536,28.6602,28.5672,28.5738,32233.6398
2009-03-04 11:00:00,43.01,43.33,43.01,43.19,29529.47539210384,28.5871,28.7998,28.5871,28.7068,29529.4754
2009-03-04 11:05:00,43.17,43.33,43.16,43.24,23147.64737696052,28.6935,28.7998,28.6868,28.74,23147.6474
2009-03-04 11:10:00,43.25,43.33,43.21,43.25,26825.31097890752,28.7466,28.7998,28.7201,28.7466,26825.311
2009-03-04 11:15:00,43.25,43.27,43.16,43.25,35262.30394808004,28.7466,28.7599,28.6868,28.7466,35262.3039
2009-03-04 11:20:00,43.23,43.28,43.08,43.28,25419.145484045428,28.7333,28.7666,28.6336,28.7666,25419.1455
2009-03-04 11:25:00,43.28,43.41,43.24,43.41,23255.81395348837,28.7666,28.853,28.74,28.853,23255.814
2009-03-04 11:30:00,43.38,43.43,43.19,43.2,25419.145484045428,28.833,28.8663,28.7068,28.7134,25419.1455
2009-03-04 11:35:00,43.19,43.26,43.12,43.14,20443.4829637642,28.7068,28.7533,28.6602,28.6735,20443.483
2009-03-04 11:40:00,43.13,43.13,42.9,42.99,34613.30448891292,28.6669,28.6669,28.514,28.5738,34613.3045
2009-03-04 11:45:00,43.0,43.04,42.87,42.96,28447.80962682531,28.5805,28.6071,28.4941,28.5539,28447.8096
2009-03-04 11:50:00,42.95,43.05,42.83,42.94,29096.809085992427,28.5472,28.6137,28.4675,28.5406,29096.8091
2009-03-04 11:55:00,42.93,43.15,42.92,43.07,18388.31800973499,28.5339,28.6802,28.5273,28.627,18388.318
2009-03-04 12:00:00,43.07,43.12,42.94,42.95,16441.31963223364,28.627,28.6602,28.5406,28.5472,16441.3196
2009-03-04 12:05:00,42.93,42.95,42.77,42.79,22390.48134126555,28.5339,28.5472,28.4276,28.4409,22390.4813
2009-03-04 12:10:00,42.8,42.92,42.8,42.92,12763.656030286642,28.4475,28.5273,28.4475,28.5273,12763.656
2009-03-04 12:15:00,42.92,42.92,42.8,42.81,16657.652785289345,28.5273,28.5273,28.4475,28.4542,16657.6528
2009-03-04 12:20:00,42.8,43.01,42.8,42.88,19686.316928069227,28.4475,28.5871,28.4475,28.5007,19686.3169
2009-03-04 12:25:00,42.88,43.07,42.86,43.03,18820.984315846403,28.5007,28.627,28.4874,28.6004,18820.9843
2009-03-04 12:30:00,43.01,43.06,43.0,43.05,22823.14764737696,28.5871,28.6204,28.5805,28.6137,22823.1476
2009-03-04 12:35:00,43.05,43.24,43.04,43.19,29313.14223904813,28.6137,28.74,28.6071,28.7068,29313.1422
2009-03-04 12:40:00,43.16,43.16,43.06,43.08,23580.31368307193,28.6868,28.6868,28.6204,28.6336,23580.3137
2009-03-04 12:45:00,43.06,43.08,42.91,42.92,31476.4737696052,28.6204,28.6336,28.5207,28.5273,31476.4738
2009-03-04 12:50:00,42.91,42.91,42.82,42.84,20118.98323418064,28.5207,28.5207,28.4608,28.4741,20118.9832
2009-03-04 12:55:00,42.85,42.85,42.69,42.84,21849.648458626285,28.4808,28.4808,28.3744,28.4741,21849.6485
2009-03-04 13:00:00,42.83,42.83,42.58,42.6,32125.47322877231,28.4675,28.4675,28.3013,28.3146,32125.4732
2009-03-04 13:05:00,42.62,42.74,42.55,42.74,21200.648999459165,28.3279,28.4077,28.2814,28.4077,21200.649
2009-03-04 13:10:00,42.72,42.85,42.7,42.73,17414.818820984314,28.3944,28.4808,28.3811,28.401,17414.8188
2009-03-04 13:15:00,42.73,42.93,42.73,42.93,41319.6322336398,28.401,28.5339,28.401,28.5339,41319.6322
2009-03-04 13:20:00,42.91,42.94,42.82,42.93,14710.654407787992,28.5207,28.5406,28.4608,28.5339,14710.6544
2009-03-04 13:25:00,42.92,43.04,42.92,42.93,13737.155219037317,28.5273,28.6071,28.5273,28.5339,13737.1552
2009-03-04 13:30:00,42.92,43.1,42.92,42.98,18604.6511627907,28.5273,28.6469,28.5273,28.5672,18604.6512
2009-03-04 13:35:00,42.97,43.03,42.8,42.8,20443.4829637642,28.5605,28.6004,28.4475,28.4475,20443.483
2009-03-04 13:40:00,42.8,42.84,42.71,42.75,14277.98810167658,28.4475,28.4741,28.3877,28.4143,14277.9881
2009-03-04 13:45:00,42.75,42.88,42.75,42.87,19686.316928069227,28.4143,28.5007,28.4143,28.4941,19686.3169
2009-03-04 13:50:00,42.88,42.92,42.79,42.8,20659.8161168199,28.5007,28.5273,28.4409,28.4475,20659.8161
2009-03-04 13:55:00,42.8,42.87,42.76,42.79,26717.144402379665,28.4475,28.4941,28.421,28.4409,26717.1444
2009-03-04 14:00:00,42.78,42.93,42.71,42.85,29745.808545159543,28.4342,28.5339,28.3877,28.4808,29745.8085
2009-03-04 14:05:00,42.86,43.08,42.86,43.08,19145.484045429963,28.4874,28.6336,28.4874,28.6336,19145.484
2009-03-04 14:10:00,43.07,43.14,43.02,43.06,18496.484586262843,28.627,28.6735,28.5938,28.6204,18496.4846
2009-03-04 14:15:00,43.06,43.28,43.06,43.22,22714.981070849102,28.6204,28.7666,28.6204,28.7267,22714.9811
2009-03-04 14:20:00,43.24,43.26,43.13,43.22,18171.98485667929,28.74,28.7533,28.6669,28.7267,18171.9849
2009-03-04 14:25:00,43.2,43.22,43.12,43.17,21308.81557598702,28.7134,28.7267,28.6602,28.6935,21308.8156
2009-03-04 14:30:00,43.16,43.22,43.1,43.19,17955.65170362358,28.6868,28.7267,28.6469,28.7068,17955.6517
2009-03-04 14:35:00,43.2,43.45,43.13,43.38,35154.13737155219,28.7134,28.8796,28.6669,28.833,35154.1374
2009-03-04 14:40:00,43.38,43.55,43.3,43.55,31043.80746349378,28.833,28.946,28.7799,28.946,31043.8075
2009-03-04 14:45:00,43.54,43.63,43.53,43.53,25310.978907517576,28.9394,28.9992,28.9327,28.9327,25310.9789
2009-03-04 14:50:00,43.53,43.63,43.52,43.52,42509.46457544619,28.9327,28.9992,28.9261,28.9261,42509.4646
2009-03-04 14:55:00,43.53,43.53,43.41,43.41,68902.1092482423,28.9327,28.9327,28.853,28.853,68902.1092
2009-03-04 15:00:00,43.41,43.49,43.33,43.34,45213.62898864251,28.853,28.9062,28.7998,28.8065,45213.629
2009-03-04 15:05:00,43.35,43.39,43.25,43.33,30611.141157382368,28.8131,28.8397,28.7466,28.7998,30611.1412
2009-03-04 15:10:00,43.34,43.53,43.34,43.45,33747.9718766901,28.8065,28.9327,28.8065,28.8796,33747.9719
2009-03-04 15:15:00,43.44,43.53,43.42,43.53,31260.140616549485,28.8729,28.9327,28.8596,28.9327,31260.1406
2009-03-04 15:20:00,43.52,43.55,43.39,43.44,34396.97133585722,28.9261,28.946,28.8397,28.8729,34396.9713
2009-03-04 15:25:00,43.45,43.61,43.41,43.59,43699.29691725257,28.8796,28.9859,28.853,28.9726,43699.2969
2009-03-04 15:30:00,43.59,43.63,43.53,43.54,43374.797187669006,28.9726,28.9992,28.9327,28.9394,43374.7972
2009-03-04 15:35:00,43.55,43.59,43.32,43.4,54732.28772309356,28.946,28.9726,28.7932,28.8463,54732.2877
2009-03-04 15:40:00,43.4,43.44,43.32,43.43,48674.9594375338,28.8463,28.8729,28.7932,28.8663,48674.9594
2009-03-04 15:45:00,43.41,43.44,43.22,43.25,86425.09464575446,28.853,28.8729,28.7267,28.7466,86425.0946
2009-03-04 15:50:00,43.26,43.3,43.04,43.09,105354.24553812871,28.7533,28.7799,28.6071,28.6403,105354.2455
2009-03-04 15:55:00,43.1,43.16,42.99,43.04,157815.03515413735,28.6469,28.6868,28.5738,28.6071,157815.0352
2009-03-05 09:30:00,41.94,41.94,41.51,41.66,52568.956192536505,27.8759,27.8759,27.5901,27.6898,52568.9562
2009-03-05 09:35:00,41.65,42.14,41.65,42.09,53326.12222823148,27.6832,28.0089,27.6832,27.9756,53326.1222
2009-03-05 09:40:00,42.08,42.13,42.03,42.07,40670.63277447269,27.969,28.0022,27.9358,27.9623,40670.6328
2009-03-05 09:45:00,42.15,42.28,42.07,42.07,48025.959978366685,28.0155,28.1019,27.9623,27.9623,48025.96
2009-03-05 09:50:00,42.08,42.43,42.04,42.4,67495.9437533802,27.969,28.2016,27.9424,28.1817,67495.9438
2009-03-05 09:55:00,42.4,42.41,42.15,42.16,32125.47322877231,28.1817,28.1883,28.0155,28.0222,32125.4732
2009-03-05 10:00:00,42.18,42.27,42.09,42.14,55056.78745267712,28.0355,28.0953,27.9756,28.0089,55056.7875
2009-03-05 10:05:00,42.18,42.21,42.02,42.03,58734.45105462412,28.0355,28.0554,27.9291,27.9358,58734.4511
2009-03-05 10:10:00,42.03,42.05,41.93,41.96,37533.80205516495,27.9358,27.949,27.8693,27.8892,37533.8021
2009-03-05 10:15:00,41.98,42.04,41.95,42.0,39697.13358572201,27.9025,27.9424,27.8826,27.9158,39697.1336
2009-03-05 10:20:00,41.98,42.04,41.82,41.92,57760.951865873445,27.9025,27.9424,27.7962,27.8626,57760.9519
2009-03-05 10:25:00,41.89,41.96,41.83,41.94,33747.9718766901,27.8427,27.8892,27.8028,27.8759,33747.9719
2009-03-05 10:30:00,41.94,42.09,41.88,42.04,27366.14386154678,27.8759,27.9756,27.8361,27.9424,27366.1439
2009-03-05 10:35:00,42.02,42.04,41.87,42.0,37750.13520822066,27.9291,27.9424,27.8294,27.9158,37750.1352
2009-03-05 10:40:00,42.01,42.07,41.96,41.96,22282.314764737694,27.9225,27.9623,27.8892,27.8892,22282.3148
2009-03-05 10:45:00,41.95,41.99,41.87,41.96,53975.12168739859,27.8826,27.9092,27.8294,27.8892,53975.1217
2009-03-05 10:50:00,41.95,42.01,41.88,42.01,37425.6354786371,27.8826,27.9225,27.8361,27.9225,37425.6355
2009-03-05 10:55:00,42.0,42.05,41.89,41.93,40129.79989183342,27.9158,27.949,27.8427,27.8693,40129.7999
2009-03-05 11:00:00,41.93,42.02,41.91,41.92,45646.29529475392,27.8693,27.9291,27.856,27.8626,45646.2953
2009-03-05 11:05:00,41.94,41.99,41.88,41.97,49323.95889670092,27.8759,27.9092,27.8361,27.8959,49323.9589
2009-03-05 11:10:00,41.96,41.98,41.69,41.74,69010.27582477014,27.8892,27.9025,27.7098,27.743,69010.2758
2009-03-05 11:15:00,41.73,41.75,41.5,41.69,109897.24175229852,27.7364,27.7496,27.5835,27.7098,109897.2418
2009-03-05 11:20:00,41.69,41.75,41.62,41.68,47917.79340183883,27.7098,27.7496,27.6632,27.7031,47917.7934
2009-03-05 11:25:00,41.67,41.73,41.55,41.7,48999.45916711736,27.6965,27.7364,27.6167,27.7164,48999.4592
2009-03-05 11:30:00,41.71,41.82,41.63,41.8,28447.80962682531,27.7231,27.7962,27.6699,27.7829,28447.8096
2009-03-05 11:35:00,41.8,41.82,41.73,41.82,25959.97836668469,27.7829,27.7962,27.7364,27.7962,25959.9784
2009-03-05 11:40:00,41.82,41.9,41.74,41.89,17306.65224445646,27.7962,27.8493,27.743,27.8427,17306.6522
2009-03-05 11:45:00,41.89,41.94,41.85,41.92,35370.470524607896,27.8427,27.8759,27.8161,27.8626,35370.4705
2009-03-05 11:50:00,41.94,41.94,41.85,41.88,32990.80584099513,27.8759,27.8759,27.8161,27.8361,32990.8058
2009-03-05 11:55:00,41.88,41.97,41.83,41.97,29096.809085992427,27.8361,27.8959,27.8028,27.8959,29096.8091
2009-03-05 12:00:00,41.99,42.1,41.86,41.93,38290.968090859926,27.9092,27.9823,27.8228,27.8693,38290.9681
2009-03-05 12:05:00,41.92,41.96,41.84,41.87,30070.308274743104,27.8626,27.8892,27.8095,27.8294,30070.3083
2009-03-05 12:10:00,41.88,41.88,41.67,41.73,24445.64629529475,27.8361,27.8361,27.6965,27.7364,24445.6463
2009-03-05 12:15:00,41.73,41.79,41.68,41.79,19253.65062195781,27.7364,27.7762,27.7031,27.7762,19253.6506
2009-03-05 12:20:00,41.78,41.95,41.78,41.93,25419.145484045428,27.7696,27.8826,27.7696,27.8693,25419.1455
2009-03-05 12:25:00,41.9,41.95,41.87,41.9,11032.990805840996,27.8493,27.8826,27.8294,27.8493,11032.9908
2009-03-05 12:30:00,41.88,41.88,41.77,41.81,41644.13196322336,27.8361,27.8361,27.7629,27.7895,41644.132
2009-03-05 12:35:00,41.8,41.81,41.75,41.78,50513.7912385073,27.7829,27.7895,27.7496,27.7696,50513.7912
2009-03-05 12:40:00,41.79,41.84,41.69,41.79,47593.29367225527,27.7762,27.8095,27.7098,27.7762,47593.2937
2009-03-05 12:45:00,41.8,41.81,41.71,41.73,48999.45916711736,27.7829,27.7895,27.7231,27.7364,48999.4592
2009-03-05 12:50:00,41.72,41.72,41.63,41.68,34721.471065440775,27.7297,27.7297,27.6699,27.7031,34721.4711
2009-03-05 12:55:00,41.67,41.75,41.61,41.73,45970.79502433748,27.6965,27.7496,27.6566,27.7364,45970.795
2009-03-05 13:00:00,41.72,41.79,41.69,41.7,28880.475932936723,27.7297,27.7762,27.7098,27.7164,28880.4759
2009-03-05 13:05:00,41.69,41.91,41.68,41.91,26068.14494321255,27.7098,27.856,27.7031,27.856,26068.1449
2009-03-05 13:10:00,41.92,42.15,41.9,42.05,18929.15089237425,27.8626,28.0155,27.8493,27.949,18929.1509
2009-03-05 13:15:00,42.04,42.07,41.92,42.06,21633.315305570577,27.9424,27.9623,27.8626,27.9557,21633.3153
2009-03-05 13:20:00,42.05,42.05,41.71,41.72,20984.31584640346,27.949,27.949,27.7231,27.7297,20984.3158
2009-03-05 13:25:00,41.71,41.79,41.69,41.76,19469.98377501352,27.7231,27.7762,27.7098,27.7563,19469.9838
2009-03-05 13:30:00,41.76,41.77,41.67,41.74,40129.79989183342,27.7563,27.7629,27.6965,27.743,40129.7999
2009-03-05 13:35:00,41.73,41.78,41.69,41.78,26717.144402379665,27.7364,27.7696,27.7098,27.7696,26717.1444
2009-03-05 13:40:00,41.77,41.9,41.68,41.69,42293.13142239048,27.7629,27.8493,27.7031,27.7098,42293.1314
2009-03-05 13:45:00,41.69,41.82,41.65,41.72,39156.30070308274,27.7098,27.7962,27.6832,27.7297,39156.3007
2009-03-05 13:50:00,41.72,41.78,41.67,41.78,61005.94916170903,27.7297,27.7696,27.6965,27.7696,61005.9492
2009-03-05 13:55:00,41.78,41.88,41.7,41.83,28664.14277988101,27.7696,27.8361,27.7164,27.8028,28664.1428
2009-03-05 14:00:00,41.83,41.83,41.71,41.72,25851.81179015684,27.8028,27.8028,27.7231,27.7297,25851.8118
2009-03-05 14:05:00,41.7,41.76,41.68,41.72,52568.956192536505,27.7164,27.7563,27.7031,27.7297,52568.9562
2009-03-05 14:10:00,41.71,41.74,41.65,41.71,55273.12060573282,27.7231,27.743,27.6832,27.7231,55273.1206
2009-03-05 14:15:00,41.7,41.76,41.68,41.72,61654.94862087615,27.7164,27.7563,27.7031,27.7297,61654.9486
2009-03-05 14:20:00,41.71,41.71,41.66,41.7,122228.23147647375,27.7231,27.7231,27.6898,27.7164,122228.2315
2009-03-05 14:25:00,41.69,41.77,41.69,41.7,62195.78150351541,27.7098,27.7629,27.7098,27.7164,62195.7815
2009-03-05 14:30:00,41.7,41.97,41.69,41.97,49323.95889670092,27.7164,27.8959,27.7098,27.8959,49323.9589
2009-03-05 14:35:00,41.97,42.12,41.95,42.01,37641.968631692806,27.8959,27.9956,27.8826,27.9225,37641.9686
2009-03-05 14:40:00,42.01,42.02,41.94,42.01,24229.313142239047,27.9225,27.9291,27.8759,27.9225,24229.3131
2009-03-05 14:45:00,41.99,42.13,41.9,41.94,41103.2990805841,27.9092,28.0022,27.8493,27.8759,41103.2991
2009-03-05 14:50:00,41.95,41.96,41.86,41.86,24986.47917793402,27.8826,27.8892,27.8228,27.8228,24986.4792
2009-03-05 14:55:00,41.89,41.94,41.69,41.74,66197.94483504597,27.8427,27.8759,27.7098,27.743,66197.9448
2009-03-05 15:00:00,41.73,41.89,41.69,41.84,60465.11627906976,27.7364,27.8427,27.7098,27.8095,60465.1163
2009-03-05 15:05:00,41.82,42.04,41.79,41.85,42401.29799891833,27.7962,27.9424,27.7762,27.8161,42401.298
2009-03-05 15:10:00,41.84,42.07,41.82,42.06,44672.79610600325,27.8095,27.9623,27.7962,27.9557,44672.7961
2009-03-05 15:15:00,42.06,42.18,41.91,41.91,32449.972958355866,27.9557,28.0355,27.856,27.856,32449.973
2009-03-05 15:20:00,41.93,42.02,41.88,41.91,36668.46944294213,27.8693,27.9291,27.8361,27.856,36668.4694
2009-03-05 15:25:00,41.91,41.94,41.72,41.85,50730.12439156301,27.856,27.8759,27.7297,27.8161,50730.1244
2009-03-05 15:30:00,41.86,41.87,41.74,41.77,103839.91346673876,27.8228,27.8294,27.743,27.7629,103839.9135
2009-03-05 15:35:00,41.78,41.78,41.64,41.69,339967.55002704164,27.7696,27.7696,27.6765,27.7098,339967.55
2009-03-05 15:40:00,41.69,41.69,41.55,41.65,108166.57652785289,27.7098,27.7098,27.6167,27.6832,108166.5765
2009-03-05 15:45:00,41.66,41.79,41.59,41.78,92049.7566252028,27.6898,27.7762,27.6433,27.7696,92049.7566
2009-03-05 15:50:00,41.76,41.77,41.65,41.69,91508.92374256357,27.7563,27.7629,27.6832,27.7098,91508.9237
2009-03-05 15:55:00,41.69,41.86,41.66,41.8,166143.86154678205,27.7098,27.8228,27.6898,27.7829,166143.8615
2009-03-06 09:30:00,42.18,42.67,41.89,42.35,20118.98323418064,28.0355,28.3611,27.8427,28.1484,20118.9832
2009-03-06 09:35:00,42.32,42.67,42.17,42.5,20767.98269334776,28.1285,28.3611,28.0288,28.2481,20767.9827
2009-03-06 09:40:00,42.51,43.23,42.5,43.1,53758.788534342886,28.2548,28.7333,28.2481,28.6469,53758.7885
2009-03-06 09:45:00,43.1,43.29,43.03,43.06,34721.471065440775,28.6469,28.7732,28.6004,28.6204,34721.4711
2009-03-06 09:50:00,43.04,43.04,42.81,42.84,30070.308274743104,28.6071,28.6071,28.4542,28.4741,30070.3083
2009-03-06 09:55:00,42.84,43.05,42.82,42.92,35262.30394808004,28.4741,28.6137,28.4608,28.5273,35262.3039
2009-03-06 10:00:00,42.92,43.02,42.8,42.92,52136.2898864251,28.5273,28.5938,28.4475,28.5273,52136.2899
2009-03-06 10:05:00,42.92,43.13,42.92,43.05,43915.630070308274,28.5273,28.6669,28.5273,28.6137,43915.6301
2009-03-06 10:10:00,43.04,43.16,42.89,42.92,55813.95348837209,28.6071,28.6868,28.5074,28.5273,55813.9535
2009-03-06 10:15:00,42.91,42.91,42.58,42.67,64899.94591671173,28.5207,28.5207,28.3013,28.3611,64899.9459
2009-03-06 10:20:00,42.67,42.99,42.66,42.96,53434.28880475933,28.3611,28.5738,28.3545,28.5539,53434.2888
2009-03-06 10:25:00,42.93,43.04,42.82,42.93,53434.28880475933,28.5339,28.6071,28.4608,28.5339,53434.2888
2009-03-06 10:30:00,42.93,43.07,42.77,42.84,32774.47268793943,28.5339,28.627,28.4276,28.4741,32774.4727
2009-03-06 10:35:00,42.81,42.9,42.65,42.74,30719.30773391022,28.4542,28.514,28.3478,28.4077,30719.3077
2009-03-06 10:40:00,42.73,43.0,42.72,42.82,35262.30394808004,28.401,28.5805,28.3944,28.4608,35262.3039
2009-03-06 10:45:00,42.81,42.81,42.55,42.58,87614.92698756084,28.4542,28.4542,28.2814,28.3013,87614.927
2009-03-06 10:50:00,42.56,42.56,42.35,42.45,30178.47485127096,28.288,28.288,28.1484,28.2149,30178.4749
2009-03-06 10:55:00,42.45,42.55,42.37,42.47,88588.42617631152,28.2149,28.2814,28.1617,28.2282,88588.4262
2009-03-06 11:00:00,42.51,42.67,42.47,42.67,72579.77285018929,28.2548,28.3611,28.2282,28.3611,72579.7729
2009-03-06 11:05:00,42.68,42.74,42.51,42.65,28123.30989724175,28.3678,28.4077,28.2548,28.3478,28123.3099
2009-03-06 11:10:00,42.62,42.8,42.6,42.67,15467.820443482964,28.3279,28.4475,28.3146,28.3611,15467.8204
2009-03-06 11:15:00,42.67,42.83,42.63,42.83,51595.45700378583,28.3611,28.4675,28.3345,28.4675,51595.457
2009-03-06 11:20:00,42.82,42.86,42.51,42.51,34396.97133585722,28.4608,28.4874,28.2548,28.2548,34396.9713
2009-03-06 11:25:00,42.51,42.74,42.51,42.72,44456.462952947535,28.2548,28.4077,28.2548,28.3944,44456.463
2009-03-06 11:30:00,42.74,42.99,42.74,42.84,19578.15035154137,28.4077,28.5738,28.4077,28.4741,19578.1504
2009-03-06 11:35:00,42.83,42.94,42.72,42.74,23580.31368307193,28.4675,28.5406,28.3944,28.4077,23580.3137
2009-03-06 11:40:00,42.76,42.77,42.63,42.65,28772.30935640887,28.421,28.4276,28.3345,28.3478,28772.3094
2009-03-06 11:45:00,42.65,42.86,42.65,42.84,50405.62466197945,28.3478,28.4874,28.3478,28.4741,50405.6247
2009-03-06 11:50:00,42.84,43.04,42.83,43.0,21308.81557598702,28.4741,28.6071,28.4675,28.5805,21308.8156
2009-03-06 11:55:00,42.99,43.04,42.93,42.98,24878.312601406164,28.5738,28.6071,28.5339,28.5672,24878.3126
2009-03-06 12:00:00,42.98,43.22,42.97,43.15,19686.316928069227,28.5672,28.7267,28.5605,28.6802,19686.3169
2009-03-06 12:05:00,43.15,43.36,43.14,43.34,15684.153596538668,28.6802,28.8198,28.6735,28.8065,15684.1536
2009-03-06 12:10:00,43.35,43.53,43.29,43.44,24121.146565711195,28.8131,28.9327,28.7732,28.8729,24121.1466
2009-03-06 12:15:00,43.48,43.69,43.44,43.56,27366.14386154678,28.8995,29.0391,28.8729,28.9527,27366.1439
2009-03-06 12:20:00,43.55,43.7,43.41,43.42,39372.633856138455,28.946,29.0457,28.853,28.8596,39372.6339
2009-03-06 12:25:00,43.42,43.54,43.37,43.41,37641.968631692806,28.8596,28.9394,28.8264,28.853,37641.9686
2009-03-06 12:30:00,43.41,43.41,43.04,43.04,33207.13899405084,28.853,28.853,28.6071,28.6071,33207.139
2009-03-06 12:35:00,43.04,43.04,42.89,42.99,16549.486208761493,28.6071,28.6071,28.5074,28.5738,16549.4862
2009-03-06 12:40:00,42.98,43.03,42.83,43.0,37317.46890210925,28.5672,28.6004,28.4675,28.5805,37317.4689
2009-03-06 12:45:00,43.0,43.0,42.8,42.95,73228.77230935641,28.5805,28.5805,28.4475,28.5472,73228.7723
2009-03-06 12:50:00,42.96,43.01,42.93,42.97,19902.65008112493,28.5539,28.5871,28.5339,28.5605,19902.6501
2009-03-06 12:55:00,42.95,43.09,42.92,43.09,17739.318550567874,28.5472,28.6403,28.5273,28.6403,17739.3186
2009-03-06 13:00:00,43.07,43.14,43.01,43.06,22065.98161168199,28.627,28.6735,28.5871,28.6204,22065.9816
2009-03-06 13:05:00,43.06,43.15,42.93,43.13,31909.1400757166,28.6204,28.6802,28.5339,28.6669,31909.1401
2009-03-06 13:10:00,43.14,43.28,43.08,43.13,74310.43807463493,28.6735,28.7666,28.6336,28.6669,74310.4381
2009-03-06 13:15:00,43.13,43.18,42.93,42.98,24121.146565711195,28.6669,28.7001,28.5339,28.5672,24121.1466
2009-03-06 13:20:00,42.95,43.0,42.81,42.92,49972.95835586804,28.5472,28.5805,28.4542,28.5273,49972.9584
2009-03-06 13:25:00,42.92,43.04,42.89,42.95,37425.6354786371,28.5273,28.6071,28.5074,28.5472,37425.6355
2009-03-06 13:30:00,42.95,42.99,42.88,42.92,108274.74310438074,28.5472,28.5738,28.5007,28.5273,108274.7431
2009-03-06 13:35:00,42.93,42.93,42.65,42.69,49648.45862628448,28.5339,28.5339,28.3478,28.3744,49648.4586
2009-03-06 13:40:00,42.67,42.8,42.53,42.53,177176.85235262304,28.3611,28.4475,28.2681,28.2681,177176.8524
2009-03-06 13:45:00,42.53,42.74,42.5,42.63,36127.63656030287,28.2681,28.4077,28.2481,28.3345,36127.6366
2009-03-06 13:50:00,42.65,42.67,42.51,42.6,20118.98323418064,28.3478,28.3611,28.2548,28.3146,20118.9832
2009-03-06 13:55:00,42.61,42.67,42.53,42.63,30827.474310438072,28.3213,28.3611,28.2681,28.3345,30827.4743
2009-03-06 14:00:00,42.64,42.87,42.64,42.65,23688.480259599783,28.3412,28.4941,28.3412,28.3478,23688.4803
2009-03-06 14:05:00,42.67,42.82,42.59,42.79,53542.45538128718,28.3611,28.4608,28.308,28.4409,53542.4554
2009-03-06 14:10:00,42.78,42.79,42.56,42.69,56246.6197944835,28.4342,28.4409,28.288,28.3744,56246.6198
2009-03-06 14:15:00,42.68,42.68,42.49,42.53,54624.12114656571,28.3678,28.3678,28.2415,28.2681,54624.1211
2009-03-06 14:20:00,42.53,42.59,42.49,42.53,45429.96214169821,28.2681,28.308,28.2415,28.2681,45429.9621
2009-03-06 14:25:00,42.53,42.64,42.5,42.64,73336.93888588426,28.2681,28.3412,28.2481,28.3412,73336.9389
2009-03-06 14:30:00,42.64,42.67,42.47,42.55,76690.1027582477,28.3412,28.3611,28.2282,28.2814,76690.1028
2009-03-06 14:35:00,42.53,42.61,42.43,42.49,41211.46565711195,28.2681,28.3213,28.2016,28.2415,41211.4657
2009-03-06 14:40:00,42.49,42.49,42.17,42.28,134451.05462412114,28.2415,28.2415,28.0288,28.1019,134451.0546
2009-03-06 14:45:00,42.28,42.32,42.18,42.2,54732.28772309356,28.1019,28.1285,28.0355,28.0487,54732.2877
2009-03-06 14:50:00,42.21,42.25,42.1,42.18,110546.24121146565,28.0554,28.082,27.9823,28.0355,110546.2412
2009-03-06 14:55:00,42.18,42.22,41.96,42.04,99188.7506760411,28.0355,28.062,27.8892,27.9424,99188.7507
2009-03-06 15:00:00,42.02,42.11,41.94,41.97,52568.956192536505,27.9291,27.9889,27.8759,27.8959,52568.9562
2009-03-06 15:05:00,41.95,42.02,41.87,42.0,306652.24445646297,27.8826,27.9291,27.8294,27.9158,306652.2445
2009-03-06 15:10:00,41.99,42.06,41.98,42.05,91184.42401298,27.9092,27.9557,27.9025,27.949,91184.424
2009-03-06 15:15:00,42.03,42.18,41.99,42.15,42725.79772850189,27.9358,28.0355,27.9092,28.0155,42725.7977
2009-03-06 15:20:00,42.12,42.12,41.86,41.86,45970.79502433748,27.9956,27.9956,27.8228,27.8228,45970.795
2009-03-06 15:25:00,41.86,42.0,41.83,41.94,69659.27528393726,27.8228,27.9158,27.8028,27.8759,69659.2753
2009-03-06 15:30:00,41.94,42.28,41.94,42.27,87182.26068144944,27.8759,28.1019,27.8759,28.0953,87182.2607
2009-03-06 15:35:00,42.3,42.34,42.2,42.28,87939.4267171444,28.1152,28.1418,28.0487,28.1019,87939.4267
2009-03-06 15:40:00,42.29,42.88,42.28,42.85,125256.89561925364,28.1086,28.5007,28.1019,28.4808,125256.8956
2009-03-06 15:45:00,42.85,43.13,42.8,42.92,121146.56571119525,28.4808,28.6669,28.4475,28.5273,121146.5657
2009-03-06 15:50:00,42.92,43.05,42.89,42.94,193942.67171444025,28.5273,28.6137,28.5074,28.5406,193942.6717
2009-03-06 15:55:00,42.95,42.95,42.61,42.91,499296.91725256894,28.5472,28.5472,28.3213,28.5207,499296.9173
2009-03-09 09:30:00,42.31,42.88,41.89,42.24,38290.968090859926,28.1219,28.5007,27.8427,28.0753,38290.9681
2009-03-09 09:35:00,42.24,42.59,42.21,42.45,42942.1308815576,28.0753,28.308,28.0554,28.2149,42942.1309
2009-03-09 09:40:00,42.5,42.62,42.21,42.38,33423.47214710654,28.2481,28.3279,28.0554,28.1684,33423.4721
2009-03-09 09:45:00,42.45,42.69,42.43,42.6,27690.64359113034,28.2149,28.3744,28.2016,28.3146,27690.6436
2009-03-09 09:50:00,42.67,42.9,42.54,42.75,73336.93888588426,28.3611,28.514,28.2747,28.4143,73336.9389
2009-03-09 09:55:00,42.76,42.93,42.66,42.72,99621.41698215251,28.421,28.5339,28.3545,28.3944,99621.417
2009-03-09 10:00:00,42.77,42.93,42.67,42.93,17090.319091400757,28.4276,28.5339,28.3611,28.5339,17090.3191
2009-03-09 10:05:00,42.93,43.09,42.92,43.0,28664.14277988101,28.5339,28.6403,28.5273,28.5805,28664.1428
2009-03-09 10:10:00,43.0,43.44,42.98,43.33,21957.815035154137,28.5805,28.8729,28.5672,28.7998,21957.815
2009-03-09 10:15:00,43.34,43.35,43.16,43.19,26392.644672796105,28.8065,28.8131,28.6868,28.7068,26392.6447
2009-03-09 10:20:00,43.19,43.22,42.98,43.03,37425.6354786371,28.7068,28.7267,28.5672,28.6004,37425.6355
2009-03-09 10:25:00,43.02,43.13,42.82,42.87,41103.2990805841,28.5938,28.6669,28.4608,28.4941,41103.2991
2009-03-09 10:30:00,42.88,42.95,42.6,42.7,52244.45646295295,28.5007,28.5472,28.3146,28.3811,52244.4565
2009-03-09 10:35:00,42.7,42.7,42.48,42.65,30611.141157382368,28.3811,28.3811,28.2349,28.3478,30611.1412
2009-03-09 10:40:00,42.64,42.88,42.56,42.88,26176.3115197404,28.3412,28.5007,28.288,28.5007,26176.3115
2009-03-09 10:45:00,42.92,43.01,42.66,42.72,33639.80530016225,28.5273,28.5871,28.3545,28.3944,33639.8053
2009-03-09 10:50:00,42.7,42.89,42.64,42.73,30502.97458085452,28.3811,28.5074,28.3412,28.401,30502.9746
2009-03-09 10:55:00,42.71,42.75,42.53,42.6,25851.81179015684,28.3877,28.4143,28.2681,28.3146,25851.8118
2009-03-09 11:00:00,42.58,42.82,42.53,42.54,30286.641427798808,28.3013,28.4608,28.2681,28.2747,30286.6414
2009-03-09 11:05:00,42.55,42.63,42.41,42.49,22065.98161168199,28.2814,28.3345,28.1883,28.2415,22065.9816
2009-03-09 11:10:00,42.5,42.7,42.49,42.69,19902.65008112493,28.2481,28.3811,28.2415,28.3744,19902.6501
2009-03-09 11:15:00,42.67,42.76,42.4,42.44,38182.80151433207,28.3611,28.421,28.1817,28.2083,38182.8015
2009-03-09 11:20:00,42.48,42.51,42.34,42.43,37966.46836127636,28.2349,28.2548,28.1418,28.2016,37966.4684
2009-03-09 11:25:00,42.43,42.67,42.38,42.49,25851.81179015684,28.2016,28.3611,28.1684,28.2415,25851.8118
2009-03-09 11:30:00,42.48,42.58,42.44,42.55,32882.63926446728,28.2349,28.3013,28.2083,28.2814,32882.6393
2009-03-09 11:35:00,42.55,42.8,42.46,42.67,30502.97458085452,28.2814,28.4475,28.2216,28.3611,30502.9746
2009-03-09 11:40:00,42.66,42.7,42.52,42.7,16224.986479177933,28.3545,28.3811,28.2614,28.3811,16224.9865
2009-03-09 11:45:00,42.7,42.79,42.61,42.68,23688.480259599783,28.3811,28.4409,28.3213,28.3678,23688.4803
2009-03-09 11:50:00,42.68,42.85,42.65,42.67,36452.13628988642,28.3678,28.4808,28.3478,28.3611,36452.1363
2009-03-09 11:55:00,42.66,42.76,42.53,42.75,19361.817198485667,28.3545,28.421,28.2681,28.4143,19361.8172
2009-03-09 12:00:00,42.71,42.81,42.67,42.8,22390.48134126555,28.3877,28.4542,28.3611,28.4475,22390.4813
2009-03-09 12:05:00,42.8,42.82,42.68,42.73,27798.8101676582,28.4475,28.4608,28.3678,28.401,27798.8102
2009-03-09 12:10:00,42.73,42.92,42.72,42.84,93131.42239048134,28.401,28.5273,28.3944,28.4741,93131.4224
2009-03-09 12:15:00,42.85,42.98,42.8,42.86,21849.648458626285,28.4808,28.5672,28.4475,28.4874,21849.6485
2009-03-09 12:20:00,42.85,42.89,42.8,42.88,33964.30502974581,28.4808,28.5074,28.4475,28.5007,33964.305
2009-03-09 12:25:00,42.88,42.95,42.67,42.75,58085.451595457,28.5007,28.5472,28.3611,28.4143,58085.4516
2009-03-09 12:30:00,42.73,42.79,42.68,42.75,12655.489453758788,28.401,28.4409,28.3678,28.4143,12655.4895
2009-03-09 12:35:00,42.73,42.81,42.48,42.48,20010.816657652784,28.401,28.4542,28.2349,28.2349,20010.8167
2009-03-09 12:40:00,42.46,42.58,42.43,42.49,19361.817198485667,28.2216,28.3013,28.2016,28.2415,19361.8172
2009-03-09 12:45:00,42.51,42.54,42.42,42.51,17631.15197404002,28.2548,28.2747,28.195,28.2548,17631.152
2009-03-09 12:50:00,42.48,42.56,42.43,42.48,13953.488372093025,28.2349,28.288,28.2016,28.2349,13953.4884
2009-03-09 12:55:00,42.47,42.59,42.46,42.51,17847.485127095726,28.2282,28.308,28.2216,28.2548,17847.4851
2009-03-09 13:00:00,42.49,42.49,42.28,42.31,26717.144402379665,28.2415,28.2415,28.1019,28.1219,26717.1444
2009-03-09 13:05:00,42.27,42.29,42.13,42.23,17955.65170362358,28.0953,28.1086,28.0022,28.0687,17955.6517
2009-03-09 13:10:00,42.24,42.26,42.11,42.23,23147.64737696052,28.0753,28.0886,27.9889,28.0687,23147.6474
2009-03-09 13:15:00,42.23,42.38,42.2,42.3,24661.97944835046,28.0687,28.1684,28.0487,28.1152,24661.9794
2009-03-09 13:20:00,42.32,42.41,42.22,42.24,19253.65062195781,28.1285,28.1883,28.062,28.0753,19253.6506
2009-03-09 13:25:00,42.24,42.39,42.21,42.28,27041.64413196322,28.0753,28.175,28.0554,28.1019,27041.6441
2009-03-09 13:30:00,42.29,42.41,42.22,42.41,18496.484586262843,28.1086,28.1883,28.062,28.1883,18496.4846
2009-03-09 13:35:00,42.42,42.44,42.26,42.26,23255.81395348837,28.195,28.2083,28.0886,28.0886,23255.814
2009-03-09 13:40:00,42.26,42.45,42.26,42.3,23147.64737696052,28.0886,28.2149,28.0886,28.1152,23147.6474
2009-03-09 13:45:00,42.31,42.42,42.17,42.42,37750.13520822066,28.1219,28.195,28.0288,28.195,37750.1352
2009-03-09 13:50:00,42.42,42.53,42.34,42.34,25959.97836668469,28.195,28.2681,28.1418,28.1418,25959.9784
2009-03-09 13:55:00,42.33,42.43,42.21,42.26,41535.96538669551,28.1352,28.2016,28.0554,28.0886,41535.9654
2009-03-09 14:00:00,42.28,42.55,42.25,42.55,48242.29313142239,28.1019,28.2814,28.082,28.2814,48242.2931
2009-03-09 14:05:00,42.53,42.58,42.43,42.49,27366.14386154678,28.2681,28.3013,28.2016,28.2415,27366.1439
2009-03-09 14:10:00,42.51,42.53,42.31,42.41,32341.806381828013,28.2548,28.2681,28.1219,28.1883,32341.8064
2009-03-09 14:15:00,42.39,42.39,42.17,42.32,38723.63439697133,28.175,28.175,28.0288,28.1285,38723.6344
2009-03-09 14:20:00,42.31,42.34,42.06,42.24,35262.30394808004,28.1219,28.1418,27.9557,28.0753,35262.3039
2009-03-09 14:25:00,42.28,42.28,42.07,42.18,48566.792861005946,28.1019,28.1019,27.9623,28.0355,48566.7929
2009-03-09 14:30:00,42.17,42.17,41.94,42.11,31584.640346133045,28.0288,28.0288,27.8759,27.9889,31584.6403
2009-03-09 14:35:00,42.11,42.18,42.0,42.12,24553.812871822607,27.9889,28.0355,27.9158,27.9956,24553.8129
2009-03-09 14:40:00,42.13,42.23,42.02,42.07,28015.14332071389,28.0022,28.0687,27.9291,27.9623,28015.1433
2009-03-09 14:45:00,42.1,42.4,42.03,42.31,50946.45754461871,27.9823,28.1817,27.9358,28.1219,50946.4575
2009-03-09 14:50:00,42.32,42.44,42.2,42.31,31584.640346133045,28.1285,28.2083,28.0487,28.1219,31584.6403
2009-03-09 14:55:00,42.32,42.39,42.15,42.22,15143.320713899404,28.1285,28.175,28.0155,28.062,15143.3207
2009-03-09 15:00:00,42.2,42.37,42.2,42.25,17522.98539751217,28.0487,28.1617,28.0487,28.082,17522.9854
2009-03-09 15:05:00,42.24,42.24,42.03,42.17,32233.63980530016,28.0753,28.0753,27.9358,28.0288,32233.6398
2009-03-09 15:10:00,42.18,42.18,41.96,42.01,32125.47322877231,28.0355,28.0355,27.8892,27.9225,32125.4732
2009-03-09 15:15:00,42.04,42.04,41.79,41.93,37966.46836127636,27.9424,27.9424,27.7762,27.8693,37966.4684
2009-03-09 15:20:00,41.88,42.01,41.82,41.87,33423.47214710654,27.8361,27.9225,27.7962,27.8294,33423.4721
2009-03-09 15:25:00,41.87,42.07,41.85,42.03,36776.63601946998,27.8294,27.9623,27.8161,27.9358,36776.636
2009-03-09 15:30:00,42.02,42.18,41.94,42.01,53434.28880475933,27.9291,28.0355,27.8759,27.9225,53434.2888
2009-03-09 15:35:00,42.01,42.12,41.85,41.88,92266.08977825852,27.9225,27.9956,27.8161,27.8361,92266.0898
2009-03-09 15:40:00,41.88,42.04,41.84,41.94,102433.74797187668,27.8361,27.9424,27.8095,27.8759,102433.748
2009-03-09 15:45:00,41.96,42.0,41.8,41.85,61871.281773931856,27.8892,27.9158,27.7829,27.8161,61871.2818
2009-03-09 15:50:00,41.85,42.1,41.8,42.06,132612.22282314763,27.8161,27.9823,27.7829,27.9557,132612.2228
2009-03-09 15:55:00,42.06,42.22,41.99,42.1,141373.71552190374,27.9557,28.062,27.9092,27.9823,141373.7155
2009-03-10 09:30:00,43.13,43.13,42.2,42.33,60248.78312601406,28.6669,28.6669,28.0487,28.1352,60248.7831
2009-03-10 09:35:00,42.31,42.92,42.31,42.57,86857.76095186587,28.1219,28.5273,28.1219,28.2947,86857.761
2009-03-10 09:40:00,42.59,42.8,42.35,42.64,54515.95457003786,28.308,28.4475,28.1484,28.3412,54515.9546
2009-03-10 09:45:00,42.7,43.15,42.66,43.03,25527.312060573284,28.3811,28.6802,28.3545,28.6004,25527.3121
2009-03-10 09:50:00,42.96,43.91,42.82,43.87,74202.27149810709,28.5539,29.1853,28.4608,29.1587,74202.2715
2009-03-10 09:55:00,43.87,44.68,43.87,44.63,123309.89724175227,29.1587,29.6971,29.1587,29.6639,123309.8972
2009-03-10 10:00:00,44.62,45.24,44.62,45.18,99080.58409951325,29.6572,30.0693,29.6572,30.0294,99080.5841
2009-03-10 10:05:00,45.21,45.21,44.58,44.93,80908.59924283397,30.0494,30.0494,29.6306,29.8633,80908.5992
2009-03-10 10:10:00,44.91,45.07,44.88,44.96,29421.308815575987,29.85,29.9563,29.83,29.8832,29421.3088
2009-03-10 10:15:00,44.98,45.12,44.68,44.71,35586.8036776636,29.8965,29.9896,29.6971,29.717,35586.8037
2009-03-10 10:20:00,44.72,44.72,44.44,44.44,11465.657111952409,29.7237,29.7237,29.5376,29.5376,11465.6571
2009-03-10 10:25:00,44.41,44.46,44.32,44.37,26717.144402379665,29.5176,29.5509,29.4578,29.4911,26717.1444
2009-03-10 10:30:00,44.35,44.44,44.32,44.37,16008.653326122228,29.4778,29.5376,29.4578,29.4911,16008.6533
2009-03-10 10:35:00,44.37,44.54,44.26,44.51,23904.813412655487,29.4911,29.6041,29.4179,29.5841,23904.8134
2009-03-10 10:40:00,44.49,44.59,44.36,44.39,19902.65008112493,29.5708,29.6373,29.4844,29.5044,19902.6501
2009-03-10 10:45:00,44.39,44.51,44.38,44.42,22823.14764737696,29.5044,29.5841,29.4977,29.5243,22823.1476
2009-03-10 10:50:00,44.41,44.61,44.34,44.58,12655.489453758788,29.5176,29.6506,29.4711,29.6306,12655.4895
2009-03-10 10:55:00,44.54,44.65,44.47,44.52,35803.136830719304,29.6041,29.6772,29.5575,29.5908,35803.1368
2009-03-10 11:00:00,44.5,44.54,44.41,44.41,22714.981070849102,29.5775,29.6041,29.5176,29.5176,22714.9811
2009-03-10 11:05:00,44.42,44.49,44.38,44.45,16549.486208761493,29.5243,29.5708,29.4977,29.5442,16549.4862
2009-03-10 11:10:00,44.43,44.51,44.39,44.49,24553.812871822607,29.5309,29.5841,29.5044,29.5708,24553.8129
2009-03-10 11:15:00,44.49,44.51,44.41,44.44,27149.81070849108,29.5708,29.5841,29.5176,29.5376,27149.8107
2009-03-10 11:20:00,44.47,44.65,44.41,44.52,27041.64413196322,29.5575,29.6772,29.5176,29.5908,27041.6441
2009-03-10 11:25:00,44.54,44.62,44.51,44.62,20443.4829637642,29.6041,29.6572,29.5841,29.6572,20443.483
2009-03-10 11:30:00,44.63,44.68,44.61,44.66,10492.15792320173,29.6639,29.6971,29.6506,29.6838,10492.1579
2009-03-10 11:35:00,44.63,44.63,44.51,44.61,22390.48134126555,29.6639,29.6639,29.5841,29.6506,22390.4813
2009-03-10 11:40:00,44.62,44.65,44.55,44.56,14494.321254732287,29.6572,29.6772,29.6107,29.6173,14494.3213
2009-03-10 11:45:00,44.56,44.58,44.51,44.55,13520.82206598161,29.6173,29.6306,29.5841,29.6107,13520.8221
2009-03-10 11:50:00,44.56,44.72,44.54,44.6,16765.819361817197,29.6173,29.7237,29.6041,29.6439,16765.8194
2009-03-10 11:55:00,44.61,44.89,44.61,44.88,19578.15035154137,29.6506,29.8367,29.6506,29.83,19578.1504
2009-03-10 12:00:00,44.88,44.97,44.75,44.93,21308.81557598702,29.83,29.8899,29.7436,29.8633,21308.8156
2009-03-10 12:05:00,44.89,44.9,44.65,44.69,17955.65170362358,29.8367,29.8433,29.6772,29.7038,17955.6517
2009-03-10 12:10:00,44.69,44.8,44.65,44.75,13412.655489453758,29.7038,29.7769,29.6772,29.7436,13412.6555
2009-03-10 12:15:00,44.77,44.79,44.66,44.71,13412.655489453758,29.7569,29.7702,29.6838,29.717,13412.6555
2009-03-10 12:20:00,44.72,44.72,44.63,44.63,8977.82585181179,29.7237,29.7237,29.6639,29.6639,8977.8259
2009-03-10 12:25:00,44.63,44.78,44.63,44.76,15467.820443482964,29.6639,29.7636,29.6639,29.7503,15467.8204
2009-03-10 12:30:00,44.76,44.88,44.76,44.84,18388.31800973499,29.7503,29.83,29.7503,29.8035,18388.318
2009-03-10 12:35:00,44.85,44.85,44.76,44.77,11249.3239588967,29.8101,29.8101,29.7503,29.7569,11249.324
2009-03-10 12:40:00,44.76,44.84,44.76,44.83,10924.824229313142,29.7503,29.8035,29.7503,29.7968,10924.8242
2009-03-10 12:45:00,44.84,44.86,44.79,44.82,13737.155219037317,29.8035,29.8167,29.7702,29.7902,13737.1552
2009-03-10 12:50:00,44.81,44.86,44.74,44.74,14169.821525148727,29.7835,29.8167,29.737,29.737,14169.8215
2009-03-10 12:55:00,44.75,44.79,44.67,44.67,11790.156841535963,29.7436,29.7702,29.6905,29.6905,11790.1568
2009-03-10 13:00:00,44.7,44.76,44.68,44.73,12114.656571119524,29.7104,29.7503,29.6971,29.7303,12114.6566
2009-03-10 13:05:00,44.73,44.79,44.7,44.78,9843.158464034614,29.7303,29.7702,29.7104,29.7636,9843.1585
2009-03-10 13:10:00,44.76,44.88,44.7,44.85,14710.654407787992,29.7503,29.83,29.7104,29.8101,14710.6544
2009-03-10 13:15:00,44.84,44.91,44.82,44.85,17955.65170362358,29.8035,29.85,29.7902,29.8101,17955.6517
2009-03-10 13:20:00,44.84,44.98,44.83,44.88,24121.146565711195,29.8035,29.8965,29.7968,29.83,24121.1466
2009-03-10 13:25:00,44.87,44.87,44.76,44.77,13304.488912925906,29.8234,29.8234,29.7503,29.7569,13304.4889
2009-03-10 13:30:00,44.76,44.95,44.74,44.91,26608.977825851813,29.7503,29.8766,29.737,29.85,26608.9778
2009-03-10 13:35:00,44.91,44.91,44.79,44.84,23363.980530016222,29.85,29.85,29.7702,29.8035,23363.9805
2009-03-10 13:40:00,44.85,45.02,44.85,44.97,13304.488912925906,29.8101,29.9231,29.8101,29.8899,13304.4889
2009-03-10 13:45:00,44.99,45.0,44.89,44.97,15900.486749594374,29.9032,29.9098,29.8367,29.8899,15900.4867
2009-03-10 13:50:00,44.99,45.0,44.91,44.93,17631.15197404002,29.9032,29.9098,29.85,29.8633,17631.152
2009-03-10 13:55:00,44.91,44.91,44.74,44.79,23472.14710654408,29.85,29.85,29.737,29.7702,23472.1471
2009-03-10 14:00:00,44.81,44.84,44.78,44.79,21849.648458626285,29.7835,29.8035,29.7636,29.7702,21849.6485
2009-03-10 14:05:00,44.81,44.87,44.69,44.72,34937.80421849649,29.7835,29.8234,29.7038,29.7237,34937.8042
2009-03-10 14:10:00,44.73,44.76,44.51,44.58,146241.2114656571,29.7303,29.7503,29.5841,29.6306,146241.2115
2009-03-10 14:15:00,44.57,44.64,44.46,44.57,27690.64359113034,29.624,29.6705,29.5509,29.624,27690.6436
2009-03-10 14:20:00,44.56,44.61,44.48,44.52,20551.64954029205,29.6173,29.6506,29.5642,29.5908,20551.6495
2009-03-10 14:25:00,44.52,44.68,44.52,44.59,22606.814494321254,29.5908,29.6971,29.5908,29.6373,22606.8145
2009-03-10 14:30:00,44.62,44.76,44.6,44.66,20227.14981070849,29.6572,29.7503,29.6439,29.6838,20227.1498
2009-03-10 14:35:00,44.64,44.69,44.47,44.49,47376.960519199565,29.6705,29.7038,29.5575,29.5708,47376.9605
2009-03-10 14:40:00,44.5,44.51,44.43,44.51,18604.6511627907,29.5775,29.5841,29.5309,29.5841,18604.6512
2009-03-10 14:45:00,44.51,44.52,44.16,44.2,62412.11465657112,29.5841,29.5908,29.3515,29.3781,62412.1147
2009-03-10 14:50:00,44.21,44.34,44.18,44.21,41427.79881016766,29.3847,29.4711,29.3648,29.3847,41427.7988
2009-03-10 14:55:00,44.23,44.46,44.21,44.43,41535.96538669551,29.398,29.5509,29.3847,29.5309,41535.9654
2009-03-10 15:00:00,44.42,44.45,44.36,44.39,49648.45862628448,29.5243,29.5442,29.4844,29.5044,49648.4586
2009-03-10 15:05:00,44.37,44.44,44.34,44.4,64791.77934018388,29.4911,29.5376,29.4711,29.511,64791.7793
2009-03-10 15:10:00,44.42,44.51,44.36,44.42,35586.8036776636,29.5243,29.5841,29.4844,29.5243,35586.8037
2009-03-10 15:15:00,44.41,44.46,44.31,44.42,24121.146565711195,29.5176,29.5509,29.4512,29.5243,24121.1466
2009-03-10 15:20:00,44.41,44.5,44.38,44.41,32882.63926446728,29.5176,29.5775,29.4977,29.5176,32882.6393
2009-03-10 15:25:00,44.42,44.61,44.4,44.53,109356.40886965928,29.5243,29.6506,29.511,29.5974,109356.4089
2009-03-10 15:30:00,44.54,44.64,44.46,44.57,41644.13196322336,29.6041,29.6705,29.5509,29.624,41644.132
2009-03-10 15:35:00,44.59,44.74,44.51,44.69,36127.63656030287,29.6373,29.737,29.5841,29.7038,36127.6366
2009-03-10 15:40:00,44.68,44.81,44.37,44.58,124391.56300703084,29.6971,29.7835,29.4911,29.6306,124391.563
2009-03-10 15:45:00,44.55,44.63,44.37,44.47,100270.41644131964,29.6107,29.6639,29.4911,29.5575,100270.4164
2009-03-10 15:50:00,44.49,44.63,44.49,44.57,114007.57166035696,29.5708,29.6639,29.5708,29.624,114007.5717
2009-03-10 15:55:00,44.58,44.83,44.56,44.63,138020.55164954028,29.6306,29.7968,29.6173,29.6639,138020.5516
2009-03-11 09:30:00,45.19,45.19,44.88,45.05,15359.65386695511,30.0361,30.0361,29.83,29.943,15359.6539
2009-03-11 09:35:00,44.98,45.02,44.8,45.01,17090.319091400757,29.8965,29.9231,29.7769,29.9164,17090.3191
2009-03-11 09:40:00,45.06,45.28,45.04,45.28,14169.821525148727,29.9497,30.0959,29.9364,30.0959,14169.8215
2009-03-11 09:45:00,45.26,45.53,45.22,45.44,19361.817198485667,30.0826,30.2621,30.056,30.2023,19361.8172
2009-03-11 09:50:00,45.44,45.59,45.42,45.52,29745.808545159543,30.2023,30.3019,30.189,30.2554,29745.8085
2009-03-11 09:55:00,45.58,45.62,45.3,45.58,28880.475932936723,30.2953,30.3219,30.1092,30.2953,28880.4759
2009-03-11 10:00:00,45.6,45.8,45.6,45.65,34396.97133585722,30.3086,30.4415,30.3086,30.3418,34396.9713
2009-03-11 10:05:00,45.63,45.72,45.49,45.53,23688.480259599783,30.3285,30.3884,30.2355,30.2621,23688.4803
2009-03-11 10:10:00,45.52,45.66,45.48,45.64,37317.46890210925,30.2554,30.3485,30.2288,30.3352,37317.4689
2009-03-11 10:15:00,45.63,45.76,45.61,45.71,41319.6322336398,30.3285,30.4149,30.3152,30.3817,41319.6322
2009-03-11 10:20:00,45.71,45.79,45.66,45.66,40778.79935100054,30.3817,30.4349,30.3485,30.3485,40778.7994
2009-03-11 10:25:00,45.67,45.76,45.55,45.65,55597.62033531639,30.3551,30.4149,30.2754,30.3418,55597.6203
2009-03-11 10:30:00,45.66,45.91,45.58,45.83,57869.1184424013,30.3485,30.5146,30.2953,30.4615,57869.1184
2009-03-11 10:35:00,45.81,45.94,45.68,45.71,34288.80475932937,30.4482,30.5346,30.3618,30.3817,34288.8048
2009-03-11 10:40:00,45.7,45.7,45.46,45.49,31476.4737696052,30.3751,30.3751,30.2155,30.2355,31476.4738
2009-03-11 10:45:00,45.47,45.5,45.36,45.37,24012.979989183343,30.2222,30.2421,30.1491,30.1557,24012.98
2009-03-11 10:50:00,45.37,45.63,45.36,45.63,23472.14710654408,30.1557,30.3285,30.1491,30.3285,23472.1471
2009-03-11 10:55:00,45.62,45.62,45.48,45.48,30827.474310438072,30.3219,30.3219,30.2288,30.2288,30827.4743
2009-03-11 11:00:00,45.48,45.6,45.48,45.6,26825.31097890752,30.2288,30.3086,30.2288,30.3086,26825.311
2009-03-11 11:05:00,45.61,45.74,45.54,45.74,15143.320713899404,30.3152,30.4016,30.2687,30.4016,15143.3207
2009-03-11 11:10:00,45.76,45.78,45.55,45.64,20443.4829637642,30.4149,30.4282,30.2754,30.3352,20443.483
2009-03-11 11:15:00,45.63,45.78,45.62,45.69,50621.95781503515,30.3285,30.4282,30.3219,30.3684,50621.9578
2009-03-11 11:20:00,45.7,45.72,45.49,45.61,20010.816657652784,30.3751,30.3884,30.2355,30.3152,20010.8167
2009-03-11 11:25:00,45.61,45.66,45.58,45.61,20443.4829637642,30.3152,30.3485,30.2953,30.3152,20443.483
2009-03-11 11:30:00,45.63,45.64,45.45,45.45,30935.640886965928,30.3285,30.3352,30.2089,30.2089,30935.6409
2009-03-11 11:35:00,45.47,45.67,45.37,45.61,24878.312601406164,30.2222,30.3551,30.1557,30.3152,24878.3126
2009-03-11 11:40:00,45.62,45.63,45.38,45.39,101135.74905354246,30.3219,30.3285,30.1624,30.169,101135.7491
2009-03-11 11:45:00,45.43,45.46,45.39,45.39,48783.12601406165,30.1956,30.2155,30.169,30.169,48783.126
2009-03-11 11:50:00,45.42,45.76,45.36,45.71,41103.2990805841,30.189,30.4149,30.1491,30.3817,41103.2991
2009-03-11 11:55:00,45.72,45.85,45.64,45.84,56138.45321795565,30.3884,30.4748,30.3352,30.4681,56138.4532
2009-03-11 12:00:00,45.84,45.92,45.84,45.88,18712.81773931855,30.4681,30.5213,30.4681,30.4947,18712.8177
2009-03-11 12:05:00,45.89,45.99,45.89,45.97,16441.31963223364,30.5013,30.5678,30.5013,30.5545,16441.3196
2009-03-11 12:10:00,45.97,46.06,45.94,46.02,17739.318550567874,30.5545,30.6143,30.5346,30.5878,17739.3186
2009-03-11 12:15:00,45.95,46.01,45.84,45.84,11357.490535424551,30.5412,30.5811,30.4681,30.4681,11357.4905
2009-03-11 12:20:00,45.84,45.9,45.76,45.82,29853.9751216874,30.4681,30.508,30.4149,30.4548,29853.9751
2009-03-11 12:25:00,45.8,45.85,45.74,45.75,26284.478096268253,30.4415,30.4748,30.4016,30.4083,26284.4781
2009-03-11 12:30:00,45.76,45.79,45.7,45.74,13845.32179556517,30.4149,30.4349,30.3751,30.4016,13845.3218
2009-03-11 12:35:00,45.74,45.81,45.61,45.61,23472.14710654408,30.4016,30.4482,30.3152,30.3152,23472.1471
2009-03-11 12:40:00,45.6,45.63,45.49,45.51,21525.148729042725,30.3086,30.3285,30.2355,30.2488,21525.1487
2009-03-11 12:45:00,45.49,45.58,45.46,45.49,17522.98539751217,30.2355,30.2953,30.2155,30.2355,17522.9854
2009-03-11 12:50:00,45.49,45.57,45.49,45.5,16441.31963223364,30.2355,30.2887,30.2355,30.2421,16441.3196
2009-03-11 12:55:00,45.53,45.65,45.26,45.26,31909.1400757166,30.2621,30.3418,30.0826,30.0826,31909.1401
2009-03-11 13:00:00,45.27,45.37,45.25,45.37,20118.98323418064,30.0893,30.1557,30.076,30.1557,20118.9832
2009-03-11 13:05:00,45.37,45.48,45.3,45.37,19253.65062195781,30.1557,30.2288,30.1092,30.1557,19253.6506
2009-03-11 13:10:00,45.34,45.57,45.34,45.57,18929.15089237425,30.1358,30.2887,30.1358,30.2887,18929.1509
2009-03-11 13:15:00,45.58,45.74,45.54,45.69,22931.31422390481,30.2953,30.4016,30.2687,30.3684,22931.3142
2009-03-11 13:20:00,45.71,45.74,45.61,45.68,16116.81990265008,30.3817,30.4016,30.3152,30.3618,16116.8199
2009-03-11 13:25:00,45.68,45.69,45.52,45.61,27690.64359113034,30.3618,30.3684,30.2554,30.3152,27690.6436
2009-03-11 13:30:00,45.61,45.65,45.55,45.56,15684.153596538668,30.3152,30.3418,30.2754,30.282,15684.1536
2009-03-11 13:35:00,45.57,45.83,45.54,45.81,32882.63926446728,30.2887,30.4615,30.2687,30.4482,32882.6393
2009-03-11 13:40:00,45.82,45.89,45.69,45.89,39697.13358572201,30.4548,30.5013,30.3684,30.5013,39697.1336
2009-03-11 13:45:00,45.9,45.93,45.82,45.82,21308.81557598702,30.508,30.5279,30.4548,30.4548,21308.8156
2009-03-11 13:50:00,45.82,45.83,45.68,45.72,13737.155219037317,30.4548,30.4615,30.3618,30.3884,13737.1552
2009-03-11 13:55:00,45.7,45.78,45.69,45.77,13088.1557598702,30.3751,30.4282,30.3684,30.4216,13088.1558
2009-03-11 14:00:00,45.78,45.86,45.77,45.81,15684.153596538668,30.4282,30.4814,30.4216,30.4482,15684.1536
2009-03-11 14:05:00,45.79,45.81,45.49,45.5,22390.48134126555,30.4349,30.4482,30.2355,30.2421,22390.4813
2009-03-11 14:10:00,45.48,45.55,45.39,45.53,26825.31097890752,30.2288,30.2754,30.169,30.2621,26825.311
2009-03-11 14:15:00,45.49,45.51,45.28,45.34,22931.31422390481,30.2355,30.2488,30.0959,30.1358,22931.3142
2009-03-11 14:20:00,45.32,45.37,45.28,45.32,27149.81070849108,30.1225,30.1557,30.0959,30.1225,27149.8107
2009-03-11 14:25:00,45.29,45.38,45.21,45.32,41644.13196322336,30.1026,30.1624,30.0494,30.1225,41644.132
2009-03-11 14:30:00,45.33,45.47,45.33,45.47,23796.646836127635,30.1291,30.2222,30.1291,30.2222,23796.6468
2009-03-11 14:35:00,45.46,45.49,45.4,45.45,19037.317468902107,30.2155,30.2355,30.1757,30.2089,19037.3175
2009-03-11 14:40:00,45.46,45.69,45.42,45.6,18929.15089237425,30.2155,30.3684,30.189,30.3086,18929.1509
2009-03-11 14:45:00,45.58,45.75,45.54,45.61,16333.153055705789,30.2953,30.4083,30.2687,30.3152,16333.1531
2009-03-11 14:50:00,45.61,45.67,45.49,45.56,22714.981070849102,30.3152,30.3551,30.2355,30.282,22714.9811
2009-03-11 14:55:00,45.55,45.59,45.48,45.48,15684.153596538668,30.2754,30.3019,30.2288,30.2288,15684.1536
2009-03-11 15:00:00,45.49,45.76,45.47,45.74,28880.475932936723,30.2355,30.4149,30.2222,30.4016,28880.4759
2009-03-11 15:05:00,45.75,45.82,45.64,45.8,34288.80475932937,30.4083,30.4548,30.3352,30.4415,34288.8048
2009-03-11 15:10:00,45.82,46.07,45.78,46.02,34829.63764196863,30.4548,30.621,30.4282,30.5878,34829.6376
2009-03-11 15:15:00,46.05,46.1,45.98,46.08,36884.80259599783,30.6077,30.6409,30.5612,30.6276,36884.8026
2009-03-11 15:20:00,46.09,46.2,46.05,46.15,28015.14332071389,30.6343,30.7074,30.6077,30.6742,28015.1433
2009-03-11 15:25:00,46.18,46.25,46.06,46.1,38182.80151433207,30.6941,30.7406,30.6143,30.6409,38182.8015
2009-03-11 15:30:00,46.11,46.22,45.98,46.22,33856.13845321796,30.6476,30.7207,30.5612,30.7207,33856.1385
2009-03-11 15:35:00,46.21,46.37,46.14,46.35,34505.13791238507,30.714,30.8204,30.6675,30.8071,34505.1379
2009-03-11 15:40:00,46.35,46.44,46.33,46.42,43807.46349378042,30.8071,30.8669,30.7938,30.8536,43807.4635
2009-03-11 15:45:00,46.43,46.46,46.21,46.27,58518.11790156841,30.8603,30.8802,30.714,30.7539,58518.1179
2009-03-11 15:50:00,46.28,46.35,46.11,46.11,42401.29799891833,30.7606,30.8071,30.6476,30.6476,42401.298
2009-03-11 15:55:00,46.1,46.11,45.99,46.05,82747.43104380746,30.6409,30.6476,30.5678,30.6077,82747.431
2009-03-12 09:30:00,45.91,46.0,45.24,45.51,59491.61709031909,30.5146,30.5745,30.0693,30.2488,59491.6171
2009-03-12 09:35:00,45.5,45.6,45.02,45.02,26176.3115197404,30.2421,30.3086,29.9231,29.9231,26176.3115
2009-03-12 09:40:00,45.02,45.18,44.86,44.99,33856.13845321796,29.9231,30.0294,29.8167,29.9032,33856.1385
2009-03-12 09:45:00,44.96,45.15,44.86,45.12,21633.315305570577,29.8832,30.0095,29.8167,29.9896,21633.3153
2009-03-12 09:50:00,45.12,45.42,45.03,45.29,52893.45592212006,29.9896,30.189,29.9297,30.1026,52893.4559
2009-03-12 09:55:00,45.3,45.65,45.27,45.49,19037.317468902107,30.1092,30.3418,30.0893,30.2355,19037.3175
2009-03-12 10:00:00,45.5,45.63,45.45,45.55,21525.148729042725,30.2421,30.3285,30.2089,30.2754,21525.1487
2009-03-12 10:05:00,45.55,45.55,45.33,45.49,21633.315305570577,30.2754,30.2754,30.1291,30.2355,21633.3153
2009-03-12 10:10:00,45.5,45.51,45.25,45.25,31260.140616549485,30.2421,30.2488,30.076,30.076,31260.1406
2009-03-12 10:15:00,45.25,45.44,45.25,45.37,27906.97674418605,30.076,30.2023,30.076,30.1557,27906.9767
2009-03-12 10:20:00,45.36,45.66,45.36,45.62,21200.648999459165,30.1491,30.3485,30.1491,30.3219,21200.649
2009-03-12 10:25:00,45.65,45.67,45.53,45.6,11573.82368848026,30.3418,30.3551,30.2621,30.3086,11573.8237
2009-03-12 10:30:00,45.63,45.67,45.46,45.47,18929.15089237425,30.3285,30.3551,30.2155,30.2222,18929.1509
2009-03-12 10:35:00,45.49,45.61,45.44,45.5,47485.12709572742,30.2355,30.3152,30.2023,30.2421,47485.1271
2009-03-12 10:40:00,45.49,45.76,45.46,45.73,30070.308274743104,30.2355,30.4149,30.2155,30.395,30070.3083
2009-03-12 10:45:00,45.72,45.86,45.68,45.75,30611.141157382368,30.3884,30.4814,30.3618,30.4083,30611.1412
2009-03-12 10:50:00,45.73,45.84,45.62,45.84,52785.28934559221,30.395,30.4681,30.3219,30.4681,52785.2893
2009-03-12 10:55:00,45.85,46.01,45.81,45.93,26608.977825851813,30.4748,30.5811,30.4482,30.5279,26608.9778
2009-03-12 11:00:00,45.92,46.06,45.83,46.0,49107.625743645214,30.5213,30.6143,30.4615,30.5745,49107.6257
2009-03-12 11:05:00,45.98,46.04,45.85,46.0,59058.95078420768,30.5612,30.601,30.4748,30.5745,59058.9508
2009-03-12 11:10:00,46.0,46.12,45.95,46.08,37858.30178474851,30.5745,30.6542,30.5412,30.6276,37858.3018
2009-03-12 11:15:00,46.06,46.11,45.98,46.11,34613.30448891292,30.6143,30.6476,30.5612,30.6476,34613.3045
2009-03-12 11:20:00,46.11,46.19,45.99,46.09,29637.64196863169,30.6476,30.7007,30.5678,30.6343,29637.642
2009-03-12 11:25:00,45.98,46.11,45.95,46.02,14926.9875608437,30.5612,30.6476,30.5412,30.5878,14926.9876
2009-03-12 11:30:00,46.03,46.11,45.98,46.01,30286.641427798808,30.5944,30.6476,30.5612,30.5811,30286.6414
2009-03-12 11:35:00,46.04,46.09,45.99,46.09,24012.979989183343,30.601,30.6343,30.5678,30.6343,24012.98
2009-03-12 11:40:00,46.09,46.36,46.09,46.35,25419.145484045428,30.6343,30.8137,30.6343,30.8071,25419.1455
2009-03-12 11:45:00,46.36,46.41,46.29,46.29,15143.320713899404,30.8137,30.847,30.7672,30.7672,15143.3207
2009-03-12 11:50:00,46.3,46.39,46.25,46.26,11249.3239588967,30.7739,30.8337,30.7406,30.7473,11249.324
2009-03-12 11:55:00,46.27,46.31,46.2,46.28,17090.319091400757,30.7539,30.7805,30.7074,30.7606,17090.3191
2009-03-12 12:00:00,46.29,46.29,46.22,46.22,10167.658193618172,30.7672,30.7672,30.7207,30.7207,10167.6582
2009-03-12 12:05:00,46.23,46.4,46.14,46.36,41860.46511627907,30.7273,30.8403,30.6675,30.8137,41860.4651
2009-03-12 12:10:00,46.36,46.37,46.22,46.3,16224.986479177933,30.8137,30.8204,30.7207,30.7739,16224.9865
2009-03-12 12:15:00,46.3,46.47,46.29,46.35,27257.97728501893,30.7739,30.8869,30.7672,30.8071,27257.9773
2009-03-12 12:20:00,46.35,46.47,46.35,46.38,20443.4829637642,30.8071,30.8869,30.8071,30.827,20443.483
2009-03-12 12:25:00,46.38,46.55,46.3,46.52,39372.633856138455,30.827,30.94,30.7739,30.9201,39372.6339
2009-03-12 12:30:00,46.51,46.56,46.43,46.48,13737.155219037317,30.9134,30.9467,30.8603,30.8935,13737.1552
2009-03-12 12:35:00,46.48,46.61,46.47,46.54,37209.3023255814,30.8935,30.9799,30.8869,30.9334,37209.3023
2009-03-12 12:40:00,46.54,46.58,46.52,46.57,20227.14981070849,30.9334,30.96,30.9201,30.9533,20227.1498
2009-03-12 12:45:00,46.55,46.67,46.47,46.67,21849.648458626285,30.94,31.0198,30.8869,31.0198,21849.6485
2009-03-12 12:50:00,46.67,46.8,46.59,46.8,28772.30935640887,31.0198,31.1062,30.9666,31.1062,28772.3094
2009-03-12 12:55:00,46.8,46.92,46.77,46.88,27906.97674418605,31.1062,31.186,31.0863,31.1594,27906.9767
2009-03-12 13:00:00,46.91,46.91,46.76,46.84,22282.314764737694,31.1793,31.1793,31.0796,31.1328,22282.3148
2009-03-12 13:05:00,46.86,46.87,46.72,46.84,16441.31963223364,31.1461,31.1527,31.053,31.1328,16441.3196
2009-03-12 13:10:00,46.86,46.92,46.82,46.86,31151.974040021632,31.1461,31.186,31.1195,31.1461,31151.974
2009-03-12 13:15:00,46.86,46.89,46.67,46.71,19145.484045429963,31.1461,31.166,31.0198,31.0464,19145.484
2009-03-12 13:20:00,46.73,46.91,46.72,46.84,22174.14818820984,31.0597,31.1793,31.053,31.1328,22174.1482
2009-03-12 13:25:00,46.81,46.81,46.68,46.71,19037.317468902107,31.1128,31.1128,31.0264,31.0464,19037.3175
2009-03-12 13:30:00,46.74,46.76,46.7,46.7,10600.324499729582,31.0663,31.0796,31.0397,31.0397,10600.3245
2009-03-12 13:35:00,46.69,46.71,46.65,46.66,27690.64359113034,31.0331,31.0464,31.0065,31.0131,27690.6436
2009-03-12 13:40:00,46.65,46.71,46.62,46.65,20876.14926987561,31.0065,31.0464,30.9866,31.0065,20876.1493
2009-03-12 13:45:00,46.64,46.69,46.6,46.67,11249.3239588967,30.9998,31.0331,30.9733,31.0198,11249.324
2009-03-12 13:50:00,46.66,46.74,46.65,46.69,49540.29204975662,31.0131,31.0663,31.0065,31.0331,49540.292
2009-03-12 13:55:00,46.71,46.71,46.61,46.7,18171.98485667929,31.0464,31.0464,30.9799,31.0397,18171.9849
2009-03-12 14:00:00,46.7,46.78,46.61,46.71,14602.48783126014,31.0397,31.0929,30.9799,31.0464,14602.4878
2009-03-12 14:05:00,46.7,46.76,46.54,46.67,22065.98161168199,31.0397,31.0796,30.9334,31.0198,22065.9816
2009-03-12 14:10:00,46.68,46.85,46.65,46.78,25310.978907517576,31.0264,31.1394,31.0065,31.0929,25310.9789
2009-03-12 14:15:00,46.77,46.95,46.77,46.93,19794.48350459708,31.0863,31.2059,31.0863,31.1926,19794.4835
2009-03-12 14:20:00,46.92,47.03,46.91,46.93,31043.80746349378,31.186,31.2591,31.1793,31.1926,31043.8075
2009-03-12 14:25:00,46.95,47.03,46.9,46.99,18604.6511627907,31.2059,31.2591,31.1727,31.2325,18604.6512
2009-03-12 14:30:00,46.95,46.96,46.85,46.93,18388.31800973499,31.2059,31.2125,31.1394,31.1926,18388.318
2009-03-12 14:35:00,46.91,47.03,46.9,47.0,22174.14818820984,31.1793,31.2591,31.1727,31.2391,22174.1482
2009-03-12 14:40:00,47.01,47.11,46.99,47.03,17955.65170362358,31.2458,31.3122,31.2325,31.2591,17955.6517
2009-03-12 14:45:00,47.01,47.2,47.01,47.2,26608.977825851813,31.2458,31.3721,31.2458,31.3721,26608.9778
2009-03-12 14:50:00,47.21,47.25,47.12,47.12,20551.64954029205,31.3787,31.4053,31.3189,31.3189,20551.6495
2009-03-12 14:55:00,47.13,47.2,47.06,47.06,25743.645213628988,31.3255,31.3721,31.279,31.279,25743.6452
2009-03-12 15:00:00,47.06,47.09,47.05,47.08,19469.98377501352,31.279,31.2989,31.2724,31.2923,19469.9838
2009-03-12 15:05:00,47.09,47.14,47.07,47.14,19902.65008112493,31.2989,31.3322,31.2856,31.3322,19902.6501
2009-03-12 15:10:00,47.14,47.36,47.06,47.33,36452.13628988642,31.3322,31.4784,31.279,31.4585,36452.1363
2009-03-12 15:15:00,47.33,47.33,47.15,47.18,32449.972958355866,31.4585,31.4585,31.3388,31.3588,32449.973
2009-03-12 15:20:00,47.18,47.22,47.13,47.17,33964.30502974581,31.3588,31.3853,31.3255,31.3521,33964.305
2009-03-12 15:25:00,47.17,47.25,47.09,47.15,42184.96484586263,31.3521,31.4053,31.2989,31.3388,42184.9648
2009-03-12 15:30:00,47.16,47.29,47.14,47.27,63493.780421849646,31.3455,31.4319,31.3322,31.4186,63493.7804
2009-03-12 15:35:00,47.27,47.45,47.22,47.39,60248.78312601406,31.4186,31.5382,31.3853,31.4983,60248.7831
2009-03-12 15:40:00,47.39,47.61,47.38,47.58,69118.442401298,31.4983,31.6446,31.4917,31.6246,69118.4424
2009-03-12 15:45:00,47.57,47.69,47.54,47.58,67712.27690643592,31.618,31.6977,31.598,31.6246,67712.2769
2009-03-12 15:50:00,47.59,47.64,47.53,47.58,82855.59762033532,31.6313,31.6645,31.5914,31.6246,82855.5976
2009-03-12 15:55:00,47.58,47.6,47.4,47.44,116495.40292049757,31.6246,31.6379,31.505,31.5316,116495.4029
2009-03-13 09:30:00,47.36,48.06,47.35,47.49,21416.98215251488,31.4784,31.9437,31.4718,31.5648,21416.9822
2009-03-13 09:35:00,47.56,47.88,47.56,47.82,10924.824229313142,31.6113,31.824,31.6113,31.7841,10924.8242
2009-03-13 09:40:00,47.79,47.98,47.65,47.9,30070.308274743104,31.7642,31.8905,31.6712,31.8373,30070.3083
2009-03-13 09:45:00,47.9,48.15,47.69,47.73,33315.30557057869,31.8373,32.0035,31.6977,31.7243,33315.3056
2009-03-13 09:50:00,47.69,47.73,47.42,47.73,13412.655489453758,31.6977,31.7243,31.5183,31.7243,13412.6555
2009-03-13 09:55:00,47.66,47.83,47.56,47.82,18063.81828015144,31.6778,31.7908,31.6113,31.7841,18063.8183
2009-03-13 10:00:00,47.79,47.82,47.59,47.62,14926.9875608437,31.7642,31.7841,31.6313,31.6512,14926.9876
2009-03-13 10:05:00,47.62,47.82,47.56,47.74,28231.47647376961,31.6512,31.7841,31.6113,31.731,28231.4765
2009-03-13 10:10:00,47.75,47.77,47.57,47.7,22065.98161168199,31.7376,31.7509,31.618,31.7044,22065.9816
2009-03-13 10:15:00,47.69,47.78,47.63,47.72,16224.986479177933,31.6977,31.7576,31.6579,31.7177,16224.9865
2009-03-13 10:20:00,47.77,47.92,47.69,47.74,36992.969172525685,31.7509,31.8506,31.6977,31.731,36992.9692
2009-03-13 10:25:00,47.69,47.93,47.65,47.91,41968.63169280692,31.6977,31.8573,31.6712,31.844,41968.6317
2009-03-13 10:30:00,47.87,47.97,47.82,47.87,40129.79989183342,31.8174,31.8838,31.7841,31.8174,40129.7999
2009-03-13 10:35:00,47.9,47.94,47.76,47.84,24661.97944835046,31.8373,31.8639,31.7443,31.7974,24661.9794
2009-03-13 10:40:00,47.85,48.05,47.84,48.05,27474.31043807464,31.8041,31.937,31.7974,31.937,27474.3104
2009-03-13 10:45:00,48.05,48.23,48.03,48.15,21416.98215251488,31.937,32.0567,31.9237,32.0035,21416.9822
2009-03-13 10:50:00,48.16,48.17,47.93,47.97,20767.98269334776,32.0101,32.0168,31.8573,31.8838,20767.9827
2009-03-13 10:55:00,47.97,48.08,47.91,48.06,23039.480800432662,31.8838,31.957,31.844,31.9437,23039.4808
2009-03-13 11:00:00,48.05,48.18,48.05,48.15,21525.148729042725,31.937,32.0234,31.937,32.0035,21525.1487
2009-03-13 11:05:00,48.14,48.15,47.91,48.0,24770.14602487831,31.9968,32.0035,31.844,31.9038,24770.146
2009-03-13 11:10:00,47.98,47.98,47.88,47.92,18388.31800973499,31.8905,31.8905,31.824,31.8506,18388.318
2009-03-13 11:15:00,47.87,48.07,47.83,47.97,34505.13791238507,31.8174,31.9503,31.7908,31.8838,34505.1379
2009-03-13 11:20:00,47.95,48.02,47.88,48.02,21200.648999459165,31.8706,31.9171,31.824,31.9171,21200.649
2009-03-13 11:25:00,48.02,48.02,47.93,47.99,21092.48242293132,31.9171,31.9171,31.8573,31.8971,21092.4824
2009-03-13 11:30:00,47.97,48.0,47.85,47.87,18496.484586262843,31.8838,31.9038,31.8041,31.8174,18496.4846
2009-03-13 11:35:00,47.88,47.94,47.82,47.88,32449.972958355866,31.824,31.8639,31.7841,31.824,32449.973
2009-03-13 11:40:00,47.86,47.99,47.83,47.85,32449.972958355866,31.8107,31.8971,31.7908,31.8041,32449.973
2009-03-13 11:45:00,47.86,47.96,47.82,47.94,28880.475932936723,31.8107,31.8772,31.7841,31.8639,28880.4759
2009-03-13 11:50:00,47.94,47.96,47.82,47.83,17631.15197404002,31.8639,31.8772,31.7841,31.7908,17631.152
2009-03-13 11:55:00,47.85,48.0,47.85,47.94,20335.316387236344,31.8041,31.9038,31.8041,31.8639,20335.3164
2009-03-13 12:00:00,47.94,48.08,47.91,47.97,22498.6479177934,31.8639,31.957,31.844,31.8838,22498.6479
2009-03-13 12:05:00,47.94,47.97,47.87,47.96,25851.81179015684,31.8639,31.8838,31.8174,31.8772,25851.8118
2009-03-13 12:10:00,47.96,47.98,47.87,47.94,27257.97728501893,31.8772,31.8905,31.8174,31.8639,27257.9773
2009-03-13 12:15:00,47.94,47.94,47.82,47.84,25419.145484045428,31.8639,31.8639,31.7841,31.7974,25419.1455
2009-03-13 12:20:00,47.83,47.88,47.78,47.84,31476.4737696052,31.7908,31.824,31.7576,31.7974,31476.4738
2009-03-13 12:25:00,47.82,47.96,47.82,47.89,39156.30070308274,31.7841,31.8772,31.7841,31.8307,39156.3007
2009-03-13 12:30:00,47.89,47.99,47.86,47.91,10383.991346673878,31.8307,31.8971,31.8107,31.844,10383.9913
2009-03-13 12:35:00,47.91,47.99,47.89,47.94,13196.322336398052,31.844,31.8971,31.8307,31.8639,13196.3223
2009-03-13 12:40:00,47.92,48.11,47.92,48.04,20443.4829637642,31.8506,31.9769,31.8506,31.9304,20443.483
2009-03-13 12:45:00,48.05,48.23,48.0,48.03,20551.64954029205,31.937,32.0567,31.9038,31.9237,20551.6495
2009-03-13 12:50:00,48.03,48.08,47.97,48.02,64359.11303407247,31.9237,31.957,31.8838,31.9171,64359.113
2009-03-13 12:55:00,48.03,48.15,47.98,48.06,24012.979989183343,31.9237,32.0035,31.8905,31.9437,24012.98
2009-03-13 13:00:00,48.06,48.08,47.98,48.08,24229.313142239047,31.9437,31.957,31.8905,31.957,24229.3131
2009-03-13 13:05:00,48.06,48.15,48.03,48.15,18820.984315846403,31.9437,32.0035,31.9237,32.0035,18820.9843
2009-03-13 13:10:00,48.18,48.35,48.18,48.35,17198.48566792861,32.0234,32.1364,32.0234,32.1364,17198.4857
2009-03-13 13:15:00,48.35,48.37,48.26,48.35,22065.98161168199,32.1364,32.1497,32.0766,32.1364,22065.9816
2009-03-13 13:20:00,48.35,48.39,48.31,48.39,11465.657111952409,32.1364,32.163,32.1098,32.163,11465.6571
2009-03-13 13:25:00,48.41,48.44,48.33,48.37,20443.4829637642,32.1763,32.1962,32.1231,32.1497,20443.483
2009-03-13 13:30:00,48.39,48.43,48.35,48.35,15143.320713899404,32.163,32.1896,32.1364,32.1364,15143.3207
2009-03-13 13:35:00,48.35,48.38,48.18,48.18,15575.987020010816,32.1364,32.1564,32.0234,32.0234,15575.987
2009-03-13 13:40:00,48.2,48.33,48.17,48.32,12330.98972417523,32.0367,32.1231,32.0168,32.1165,12330.9897
2009-03-13 13:45:00,48.3,48.3,48.2,48.29,13737.155219037317,32.1032,32.1032,32.0367,32.0965,13737.1552
2009-03-13 13:50:00,48.31,48.4,48.29,48.34,15900.486749594374,32.1098,32.1697,32.0965,32.1298,15900.4867
2009-03-13 13:55:00,48.36,48.46,48.34,48.39,28447.80962682531,32.1431,32.2095,32.1298,32.163,28447.8096
2009-03-13 14:00:00,48.36,48.48,48.31,48.44,25743.645213628988,32.1431,32.2228,32.1098,32.1962,25743.6452
2009-03-13 14:05:00,48.43,48.66,48.39,48.6,21092.48242293132,32.1896,32.3425,32.163,32.3026,21092.4824
2009-03-13 14:10:00,48.58,48.78,48.57,48.74,59599.78366684694,32.2893,32.4222,32.2826,32.3956,59599.7837
2009-03-13 14:15:00,48.7,48.8,48.56,48.58,38399.13466738778,32.369,32.4355,32.276,32.2893,38399.1347
2009-03-13 14:20:00,48.56,48.66,48.45,48.45,37641.968631692806,32.276,32.3425,32.2029,32.2029,37641.9686
2009-03-13 14:25:00,48.45,48.52,48.4,48.47,32341.806381828013,32.2029,32.2494,32.1697,32.2162,32341.8064
2009-03-13 14:30:00,48.47,48.59,48.44,48.57,17739.318550567874,32.2162,32.2959,32.1962,32.2826,17739.3186
2009-03-13 14:35:00,48.55,48.72,48.54,48.63,20984.31584640346,32.2693,32.3823,32.2627,32.3225,20984.3158
2009-03-13 14:40:00,48.61,48.78,48.59,48.76,36452.13628988642,32.3092,32.4222,32.2959,32.4089,36452.1363
2009-03-13 14:45:00,48.76,48.93,48.72,48.8,34721.471065440775,32.4089,32.5219,32.3823,32.4355,34721.4711
2009-03-13 14:50:00,48.8,48.83,48.73,48.8,22065.98161168199,32.4355,32.4555,32.389,32.4355,22065.9816
2009-03-13 14:55:00,48.78,48.81,48.6,48.62,18712.81773931855,32.4222,32.4422,32.3026,32.3159,18712.8177
2009-03-13 15:00:00,48.59,48.67,48.56,48.6,21092.48242293132,32.2959,32.3491,32.276,32.3026,21092.4824
2009-03-13 15:05:00,48.63,48.73,48.59,48.73,18280.15143320714,32.3225,32.389,32.2959,32.389,18280.1514
2009-03-13 15:10:00,48.72,48.82,48.65,48.76,29529.47539210384,32.3823,32.4488,32.3358,32.4089,29529.4754
2009-03-13 15:15:00,48.76,49.0,48.76,49.0,42293.13142239048,32.4089,32.5684,32.4089,32.5684,42293.1314
2009-03-13 15:20:00,49.0,49.08,48.92,49.06,50405.62466197945,32.5684,32.6216,32.5153,32.6083,50405.6247
2009-03-13 15:25:00,49.08,49.13,49.02,49.02,28555.97620335316,32.6216,32.6549,32.5817,32.5817,28555.9762
2009-03-13 15:30:00,49.02,49.04,48.75,48.8,46187.128177393184,32.5817,32.595,32.4023,32.4355,46187.1282
2009-03-13 15:35:00,48.82,48.86,48.72,48.85,35694.97025419145,32.4488,32.4754,32.3823,32.4687,35694.9703
2009-03-13 15:40:00,48.84,48.97,48.8,48.94,41644.13196322336,32.4621,32.5485,32.4355,32.5286,41644.132
2009-03-13 15:45:00,48.95,48.98,48.75,48.76,52244.45646295295,32.5352,32.5552,32.4023,32.4089,52244.4565
2009-03-13 15:50:00,48.75,48.78,48.61,48.69,102974.58085451597,32.4023,32.4222,32.3092,32.3624,102974.5809
2009-03-13 15:55:00,48.69,48.71,48.54,48.64,148404.54299621418,32.3624,32.3757,32.2627,32.3292,148404.543
2009-03-16 09:30:00,49.37,49.37,48.85,49.15,32449.972958355866,32.8144,32.8144,32.4687,32.6681,32449.973
2009-03-16 09:35:00,49.11,49.19,48.99,49.15,20876.14926987561,32.6416,32.6947,32.5618,32.6681,20876.1493
2009-03-16 09:40:00,49.2,49.28,49.13,49.25,31368.307193077337,32.7014,32.7546,32.6549,32.7346,31368.3072
2009-03-16 09:45:00,49.21,49.41,49.14,49.31,31043.80746349378,32.708,32.841,32.6615,32.7745,31043.8075
2009-03-16 09:50:00,49.31,49.55,49.23,49.55,43158.4640346133,32.7745,32.934,32.7213,32.934,43158.464
2009-03-16 09:55:00,49.53,49.58,49.37,49.53,29421.308815575987,32.9207,32.954,32.8144,32.9207,29421.3088
2009-03-16 10:00:00,49.51,49.53,49.27,49.4,30394.808004326664,32.9074,32.9207,32.7479,32.8343,30394.808
2009-03-16 10:05:00,49.39,49.4,49.16,49.29,20767.98269334776,32.8277,32.8343,32.6748,32.7612,20767.9827
2009-03-16 10:10:00,49.28,49.29,49.09,49.19,17847.485127095726,32.7546,32.7612,32.6283,32.6947,17847.4851
2009-03-16 10:15:00,49.15,49.3,49.15,49.18,21416.98215251488,32.6681,32.7678,32.6681,32.6881,21416.9822
2009-03-16 10:20:00,49.19,49.34,49.16,49.34,19469.98377501352,32.6947,32.7944,32.6748,32.7944,19469.9838
2009-03-16 10:25:00,49.34,49.37,49.22,49.3,24445.64629529475,32.7944,32.8144,32.7147,32.7678,24445.6463
2009-03-16 10:30:00,49.28,49.7,49.26,49.65,41211.46565711195,32.7546,33.0337,32.7413,33.0005,41211.4657
2009-03-16 10:35:00,49.63,49.66,49.53,49.54,23472.14710654408,32.9872,33.0071,32.9207,32.9274,23472.1471
2009-03-16 10:40:00,49.54,49.61,49.46,49.49,18604.6511627907,32.9274,32.9739,32.8742,32.8941,18604.6512
2009-03-16 10:45:00,49.49,49.61,49.48,49.59,22065.98161168199,32.8941,32.9739,32.8875,32.9606,22065.9816
2009-03-16 10:50:00,49.57,49.59,49.44,49.5,36560.30286641428,32.9473,32.9606,32.8609,32.9008,36560.3029
2009-03-16 10:55:00,49.48,49.53,49.37,49.42,33856.13845321796,32.8875,32.9207,32.8144,32.8476,33856.1385
2009-03-16 11:00:00,49.41,49.46,49.34,49.46,20659.8161168199,32.841,32.8742,32.7944,32.8742,20659.8161
2009-03-16 11:05:00,49.47,49.6,49.47,49.52,18496.484586262843,32.8808,32.9672,32.8808,32.9141,18496.4846
2009-03-16 11:10:00,49.51,49.58,49.48,49.52,15467.820443482964,32.9074,32.954,32.8875,32.9141,15467.8204
2009-03-16 11:15:00,49.53,49.66,49.53,49.66,24337.4797187669,32.9207,33.0071,32.9207,33.0071,24337.4797
2009-03-16 11:20:00,49.66,49.74,49.61,49.74,41644.13196322336,33.0071,33.0603,32.9739,33.0603,41644.132
2009-03-16 11:25:00,49.73,49.83,49.67,49.73,24770.14602487831,33.0537,33.1201,33.0138,33.0537,24770.146
2009-03-16 11:30:00,49.74,49.78,49.69,49.75,14061.654948620877,33.0603,33.0869,33.0271,33.0669,14061.6549
2009-03-16 11:35:00,49.74,49.8,49.68,49.78,18929.15089237425,33.0603,33.1002,33.0204,33.0869,18929.1509
2009-03-16 11:40:00,49.74,49.77,49.59,49.61,23363.980530016222,33.0603,33.0802,32.9606,32.9739,23363.9805
2009-03-16 11:45:00,49.6,49.77,49.59,49.72,45538.128718226064,32.9672,33.0802,32.9606,33.047,45538.1287
2009-03-16 11:50:00,49.73,49.84,49.65,49.69,55056.78745267712,33.0537,33.1268,33.0005,33.0271,55056.7875
2009-03-16 11:55:00,49.7,49.73,49.61,49.66,20876.14926987561,33.0337,33.0537,32.9739,33.0071,20876.1493
2009-03-16 12:00:00,49.66,49.73,49.64,49.67,32125.47322877231,33.0071,33.0537,32.9938,33.0138,32125.4732
2009-03-16 12:05:00,49.67,49.84,49.67,49.82,56030.2866414278,33.0138,33.1268,33.0138,33.1135,56030.2866
2009-03-16 12:10:00,49.82,49.85,49.75,49.81,25851.81179015684,33.1135,33.1334,33.0669,33.1068,25851.8118
2009-03-16 12:15:00,49.8,49.99,49.8,49.97,50838.290968090856,33.1002,33.2265,33.1002,33.2132,50838.291
2009-03-16 12:20:00,49.95,50.05,49.93,49.99,32449.972958355866,33.1999,33.2663,33.1866,33.2265,32449.973
2009-03-16 12:25:00,49.99,50.19,49.96,50.19,32125.47322877231,33.2265,33.3594,33.2065,33.3594,32125.4732
2009-03-16 12:30:00,50.19,50.27,50.18,50.26,37209.3023255814,33.3594,33.4126,33.3527,33.4059,37209.3023
2009-03-16 12:35:00,50.26,50.48,50.23,50.42,53650.62195781504,33.4059,33.5521,33.386,33.5123,53650.622
2009-03-16 12:40:00,50.42,50.49,50.4,50.46,15467.820443482964,33.5123,33.5588,33.499,33.5389,15467.8204
2009-03-16 12:45:00,50.47,50.62,50.47,50.62,24445.64629529475,33.5455,33.6452,33.5455,33.6452,24445.6463
2009-03-16 12:50:00,50.62,50.74,50.59,50.7,48783.12601406165,33.6452,33.725,33.6253,33.6984,48783.126
2009-03-16 12:55:00,50.7,50.83,50.68,50.79,31476.4737696052,33.6984,33.7848,33.6851,33.7582,31476.4738
2009-03-16 13:00:00,50.77,50.8,50.62,50.68,26717.144402379665,33.7449,33.7648,33.6452,33.6851,26717.1444
2009-03-16 13:05:00,50.71,50.71,50.56,50.56,33423.47214710654,33.705,33.705,33.6053,33.6053,33423.4721
2009-03-16 13:10:00,50.56,50.7,50.48,50.69,47376.960519199565,33.6053,33.6984,33.5521,33.6917,47376.9605
2009-03-16 13:15:00,50.68,50.83,50.63,50.83,48350.45970795024,33.6851,33.7848,33.6518,33.7848,48350.4597
2009-03-16 13:20:00,50.82,50.84,50.65,50.73,33423.47214710654,33.7781,33.7914,33.6651,33.7183,33423.4721
2009-03-16 13:25:00,50.75,50.83,50.67,50.8,26825.31097890752,33.7316,33.7848,33.6784,33.7648,26825.311
2009-03-16 13:30:00,50.8,50.82,50.55,50.56,47160.62736614386,33.7648,33.7781,33.5987,33.6053,47160.6274
2009-03-16 13:35:00,50.56,50.73,50.56,50.69,32017.306652244457,33.6053,33.7183,33.6053,33.6917,32017.3067
2009-03-16 13:40:00,50.68,50.79,50.67,50.78,25743.645213628988,33.6851,33.7582,33.6784,33.7515,25743.6452
2009-03-16 13:45:00,50.77,50.83,50.72,50.75,22174.14818820984,33.7449,33.7848,33.7117,33.7316,22174.1482
2009-03-16 13:50:00,50.75,50.76,50.58,50.58,19361.817198485667,33.7316,33.7383,33.6186,33.6186,19361.8172
2009-03-16 13:55:00,50.54,50.54,50.34,50.34,35586.8036776636,33.592,33.592,33.4591,33.4591,35586.8037
2009-03-16 14:00:00,50.35,50.36,50.17,50.29,35045.97079502434,33.4657,33.4724,33.3461,33.4259,35045.9708
2009-03-16 14:05:00,50.29,50.29,50.04,50.05,35694.97025419145,33.4259,33.4259,33.2597,33.2663,35694.9703
2009-03-16 14:10:00,50.05,50.12,50.02,50.07,34288.80475932937,33.2663,33.3129,33.2464,33.2796,34288.8048
2009-03-16 14:15:00,50.07,50.19,50.07,50.14,44456.462952947535,33.2796,33.3594,33.2796,33.3262,44456.463
2009-03-16 14:20:00,50.12,50.14,49.9,49.95,27906.97674418605,33.3129,33.3262,33.1666,33.1999,27906.9767
2009-03-16 14:25:00,49.94,50.05,49.91,49.99,28447.80962682531,33.1932,33.2663,33.1733,33.2265,28447.8096
2009-03-16 14:30:00,49.98,50.05,49.9,50.02,31584.640346133045,33.2198,33.2663,33.1666,33.2464,31584.6403
2009-03-16 14:35:00,50.0,50.06,49.91,50.02,35154.13737155219,33.2331,33.273,33.1733,33.2464,35154.1374
2009-03-16 14:40:00,50.01,50.16,50.01,50.14,32882.63926446728,33.2398,33.3395,33.2398,33.3262,32882.6393
2009-03-16 14:45:00,50.14,50.18,50.03,50.09,27474.31043807464,33.3262,33.3527,33.253,33.2929,27474.3104
2009-03-16 14:50:00,50.13,50.19,50.02,50.09,31043.80746349378,33.3195,33.3594,33.2464,33.2929,31043.8075
2009-03-16 14:55:00,50.09,50.1,49.8,49.83,56571.11952406706,33.2929,33.2996,33.1002,33.1201,56571.1195
2009-03-16 15:00:00,49.84,49.88,49.73,49.78,49756.62520281233,33.1268,33.1534,33.0537,33.0869,49756.6252
2009-03-16 15:05:00,49.78,49.83,49.69,49.74,55922.12006489994,33.0869,33.1201,33.0271,33.0603,55922.1201
2009-03-16 15:10:00,49.7,49.87,49.69,49.82,52244.45646295295,33.0337,33.1467,33.0271,33.1135,52244.4565
2009-03-16 15:15:00,49.81,49.81,49.57,49.63,27257.97728501893,33.1068,33.1068,32.9473,32.9872,27257.9773
2009-03-16 15:20:00,49.59,49.6,49.31,49.34,42076.79826933477,32.9606,32.9672,32.7745,32.7944,42076.7983
2009-03-16 15:25:00,49.35,49.54,49.35,49.52,34396.97133585722,32.8011,32.9274,32.8011,32.9141,34396.9713
2009-03-16 15:30:00,49.54,49.66,49.5,49.61,42833.96430502975,32.9274,33.0071,32.9008,32.9739,42833.9643
2009-03-16 15:35:00,49.63,49.63,49.3,49.3,25202.812330989724,32.9872,32.9872,32.7678,32.7678,25202.8123
2009-03-16 15:40:00,49.3,49.39,49.24,49.3,39372.633856138455,32.7678,32.8277,32.728,32.7678,39372.6339
2009-03-16 15:45:00,49.3,49.4,49.24,49.32,52028.12330989724,32.7678,32.8343,32.728,32.7811,52028.1233
2009-03-16 15:50:00,49.36,49.47,49.36,49.42,44780.9626825311,32.8077,32.8808,32.8077,32.8476,44780.9627
2009-03-16 15:55:00,49.42,49.44,49.27,49.31,73445.10546241212,32.8476,32.8609,32.7479,32.7745,73445.1055
2009-03-17 09:30:00,49.26,49.5,49.0,49.2,18604.6511627907,32.7413,32.9008,32.5684,32.7014,18604.6512
2009-03-17 09:35:00,49.2,49.31,49.08,49.2,21957.815035154137,32.7014,32.7745,32.6216,32.7014,21957.815
2009-03-17 09:40:00,49.15,49.16,48.92,48.92,30611.141157382368,32.6681,32.6748,32.5153,32.5153,30611.1412
2009-03-17 09:45:00,48.94,49.22,48.92,49.11,32233.63980530016,32.5286,32.7147,32.5153,32.6416,32233.6398
2009-03-17 09:50:00,49.09,49.28,49.05,49.23,27690.64359113034,32.6283,32.7546,32.6017,32.7213,27690.6436
2009-03-17 09:55:00,49.24,49.37,49.01,49.05,52028.12330989724,32.728,32.8144,32.5751,32.6017,52028.1233
2009-03-17 10:00:00,49.03,49.31,49.02,49.21,40021.63331530557,32.5884,32.7745,32.5817,32.708,40021.6333
2009-03-17 10:05:00,49.16,49.16,48.97,49.14,48458.626284478094,32.6748,32.6748,32.5485,32.6615,48458.6263
2009-03-17 10:10:00,49.15,49.23,48.95,49.0,40129.79989183342,32.6681,32.7213,32.5352,32.5684,40129.7999
2009-03-17 10:15:00,49.0,49.25,49.0,49.03,33747.9718766901,32.5684,32.7346,32.5684,32.5884,33747.9719
2009-03-17 10:20:00,49.04,49.36,49.04,49.34,26717.144402379665,32.595,32.8077,32.595,32.7944,26717.1444
2009-03-17 10:25:00,49.33,49.35,49.13,49.13,20876.14926987561,32.7878,32.8011,32.6549,32.6549,20876.1493
2009-03-17 10:30:00,49.13,49.26,49.03,49.23,28123.30989724175,32.6549,32.7413,32.5884,32.7213,28123.3099
2009-03-17 10:35:00,49.25,49.29,49.02,49.1,32125.47322877231,32.7346,32.7612,32.5817,32.6349,32125.4732
2009-03-17 10:40:00,49.07,49.18,48.98,49.14,26717.144402379665,32.615,32.6881,32.5552,32.6615,26717.1444
2009-03-17 10:45:00,49.18,49.32,49.16,49.26,31909.1400757166,32.6881,32.7811,32.6748,32.7413,31909.1401
2009-03-17 10:50:00,49.29,49.42,49.26,49.41,20551.64954029205,32.7612,32.8476,32.7413,32.841,20551.6495
2009-03-17 10:55:00,49.43,49.51,49.42,49.5,12655.489453758788,32.8543,32.9074,32.8476,32.9008,12655.4895
2009-03-17 11:00:00,49.47,49.47,49.32,49.36,21308.81557598702,32.8808,32.8808,32.7811,32.8077,21308.8156
2009-03-17 11:05:00,49.33,49.44,49.31,49.44,32449.972958355866,32.7878,32.8609,32.7745,32.8609,32449.973
2009-03-17 11:10:00,49.47,49.59,49.42,49.55,33964.30502974581,32.8808,32.9606,32.8476,32.934,33964.305
2009-03-17 11:15:00,49.53,49.61,49.43,49.52,30502.97458085452,32.9207,32.9739,32.8543,32.9141,30502.9746
2009-03-17 11:20:00,49.52,49.68,49.49,49.62,33964.30502974581,32.9141,33.0204,32.8941,32.9805,33964.305
2009-03-17 11:25:00,49.59,49.67,49.49,49.52,23904.813412655487,32.9606,33.0138,32.8941,32.9141,23904.8134
2009-03-17 11:30:00,49.51,49.56,49.42,49.46,21416.98215251488,32.9074,32.9407,32.8476,32.8742,21416.9822
2009-03-17 11:35:00,49.48,49.5,49.37,49.39,17739.318550567874,32.8875,32.9008,32.8144,32.8277,17739.3186
2009-03-17 11:40:00,49.36,49.49,49.33,49.46,20659.8161168199,32.8077,32.8941,32.7878,32.8742,20659.8161
2009-03-17 11:45:00,49.47,49.49,49.38,49.4,20984.31584640346,32.8808,32.8941,32.821,32.8343,20984.3158
2009-03-17 11:50:00,49.38,49.42,49.36,49.4,20984.31584640346,32.821,32.8476,32.8077,32.8343,20984.3158
2009-03-17 11:55:00,49.4,49.43,49.36,49.4,24661.97944835046,32.8343,32.8543,32.8077,32.8343,24661.9794
2009-03-17 12:00:00,49.4,49.56,49.4,49.53,16873.98593834505,32.8343,32.9407,32.8343,32.9207,16873.9859
2009-03-17 12:05:00,49.53,49.61,49.5,49.57,20227.14981070849,32.9207,32.9739,32.9008,32.9473,20227.1498
2009-03-17 12:10:00,49.57,49.59,49.45,49.48,22823.14764737696,32.9473,32.9606,32.8675,32.8875,22823.1476
2009-03-17 12:15:00,49.48,49.52,49.41,49.46,50405.62466197945,32.8875,32.9141,32.841,32.8742,50405.6247
2009-03-17 12:20:00,49.46,49.54,49.45,49.48,28339.64305029745,32.8742,32.9274,32.8675,32.8875,28339.6431
2009-03-17 12:25:00,49.51,49.57,49.49,49.52,22498.6479177934,32.9074,32.9473,32.8941,32.9141,22498.6479
2009-03-17 12:30:00,49.53,49.57,49.47,49.53,20118.98323418064,32.9207,32.9473,32.8808,32.9207,20118.9832
2009-03-17 12:35:00,49.57,49.77,49.54,49.76,24012.979989183343,32.9473,33.0802,32.9274,33.0736,24012.98
2009-03-17 12:40:00,49.75,49.86,49.73,49.82,17955.65170362358,33.0669,33.1401,33.0537,33.1135,17955.6517
2009-03-17 12:45:00,49.84,49.86,49.78,49.8,33098.972417522986,33.1268,33.1401,33.0869,33.1002,33098.9724
2009-03-17 12:50:00,49.79,49.86,49.78,49.84,22714.981070849102,33.0935,33.1401,33.0869,33.1268,22714.9811
2009-03-17 12:55:00,49.83,49.87,49.79,49.83,25202.812330989724,33.1201,33.1467,33.0935,33.1201,25202.8123
2009-03-17 13:00:00,49.81,49.9,49.81,49.87,25419.145484045428,33.1068,33.1666,33.1068,33.1467,25419.1455
2009-03-17 13:05:00,49.86,49.9,49.83,49.87,20010.816657652784,33.1401,33.1666,33.1201,33.1467,20010.8167
2009-03-17 13:10:00,49.86,49.91,49.84,49.88,10600.324499729582,33.1401,33.1733,33.1268,33.1534,10600.3245
2009-03-17 13:15:00,49.89,49.94,49.74,49.76,45105.462412114655,33.16,33.1932,33.0603,33.0736,45105.4624
2009-03-17 13:20:00,49.74,49.8,49.69,49.76,33964.30502974581,33.0603,33.1002,33.0271,33.0736,33964.305
2009-03-17 13:25:00,49.75,49.78,49.68,49.7,30935.640886965928,33.0669,33.0869,33.0204,33.0337,30935.6409
2009-03-17 13:30:00,49.71,49.76,49.7,49.73,55273.12060573282,33.0404,33.0736,33.0337,33.0537,55273.1206
2009-03-17 13:35:00,49.71,49.74,49.71,49.73,17847.485127095726,33.0404,33.0603,33.0404,33.0537,17847.4851
2009-03-17 13:40:00,49.74,49.78,49.6,49.65,45429.96214169821,33.0603,33.0869,32.9672,33.0005,45429.9621
2009-03-17 13:45:00,49.66,49.79,49.66,49.77,21200.648999459165,33.0071,33.0935,33.0071,33.0802,21200.649
2009-03-17 13:50:00,49.77,49.82,49.71,49.82,39913.46673877772,33.0802,33.1135,33.0404,33.1135,39913.4667
2009-03-17 13:55:00,49.82,49.85,49.68,49.78,44564.62952947539,33.1135,33.1334,33.0204,33.0869,44564.6295
2009-03-17 14:00:00,49.78,49.82,49.62,49.62,44564.62952947539,33.0869,33.1135,32.9805,32.9805,44564.6295
2009-03-17 14:05:00,49.62,49.67,49.57,49.65,31043.80746349378,32.9805,33.0138,32.9473,33.0005,31043.8075
2009-03-17 14:10:00,49.65,49.77,49.61,49.7,37966.46836127636,33.0005,33.0802,32.9739,33.0337,37966.4684
2009-03-17 14:15:00,49.7,49.7,49.5,49.51,58626.28447809627,33.0337,33.0337,32.9008,32.9074,58626.2845
2009-03-17 14:20:00,49.52,49.6,49.48,49.54,41211.46565711195,32.9141,32.9672,32.8875,32.9274,41211.4657
2009-03-17 14:25:00,49.5,49.54,49.39,49.39,37317.46890210925,32.9008,32.9274,32.8277,32.8277,37317.4689
2009-03-17 14:30:00,49.41,49.47,49.37,49.42,26933.47755543537,32.841,32.8808,32.8144,32.8476,26933.4776
2009-03-17 14:35:00,49.42,49.59,49.41,49.51,37533.80205516495,32.8476,32.9606,32.841,32.9074,37533.8021
2009-03-17 14:40:00,49.53,49.7,49.51,49.63,43266.630611141154,32.9207,33.0337,32.9074,32.9872,43266.6306
2009-03-17 14:45:00,49.65,49.82,49.63,49.82,25527.312060573284,33.0005,33.1135,32.9872,33.1135,25527.3121
2009-03-17 14:50:00,49.83,49.86,49.74,49.83,26500.81124932396,33.1201,33.1401,33.0603,33.1201,26500.8112
2009-03-17 14:55:00,49.85,49.9,49.73,49.78,30719.30773391022,33.1334,33.1666,33.0537,33.0869,30719.3077
2009-03-17 15:00:00,49.77,49.91,49.74,49.9,23580.31368307193,33.0802,33.1733,33.0603,33.1666,23580.3137
2009-03-17 15:05:00,49.9,50.17,49.89,50.13,39372.633856138455,33.1666,33.3461,33.16,33.3195,39372.6339
2009-03-17 15:10:00,50.15,50.19,50.02,50.16,36884.80259599783,33.3328,33.3594,33.2464,33.3395,36884.8026
2009-03-17 15:15:00,50.14,50.17,50.07,50.11,29962.14169821525,33.3262,33.3461,33.2796,33.3062,29962.1417
2009-03-17 15:20:00,50.1,50.23,50.07,50.13,38290.968090859926,33.2996,33.386,33.2796,33.3195,38290.9681
2009-03-17 15:25:00,50.14,50.15,50.0,50.02,24337.4797187669,33.3262,33.3328,33.2331,33.2464,24337.4797
2009-03-17 15:30:00,50.01,50.08,49.9,49.98,42293.13142239048,33.2398,33.2863,33.1666,33.2198,42293.1314
2009-03-17 15:35:00,49.99,50.09,49.89,50.0,40670.63277447269,33.2265,33.2929,33.16,33.2331,40670.6328
2009-03-17 15:40:00,50.01,50.27,50.01,50.24,56354.78637101135,33.2398,33.4126,33.2398,33.3926,56354.7864
2009-03-17 15:45:00,50.25,50.27,50.14,50.21,43050.29745808545,33.3993,33.4126,33.3262,33.3727,43050.2975
2009-03-17 15:50:00,50.2,50.36,50.17,50.35,63169.28069226609,33.366,33.4724,33.3461,33.4657,63169.2807
2009-03-17 15:55:00,50.35,50.47,50.34,50.46,86425.09464575446,33.4657,33.5455,33.4591,33.5389,86425.0946
2009-03-18 09:30:00,50.04,50.65,50.03,50.13,48783.12601406165,33.2597,33.6651,33.253,33.3195,48783.126
2009-03-18 09:35:00,50.13,50.18,49.9,50.18,72796.10600324499,33.3195,33.3527,33.1666,33.3527,72796.106
2009-03-18 09:40:00,50.15,50.33,50.02,50.05,48566.792861005946,33.3328,33.4524,33.2464,33.2663,48566.7929
2009-03-18 09:45:00,50.12,50.19,50.03,50.1,20227.14981070849,33.3129,33.3594,33.253,33.2996,20227.1498
2009-03-18 09:50:00,50.09,50.1,49.98,50.02,23472.14710654408,33.2929,33.2996,33.2198,33.2464,23472.1471
2009-03-18 09:55:00,50.02,50.39,50.02,50.35,29096.809085992427,33.2464,33.4923,33.2464,33.4657,29096.8091
2009-03-18 10:00:00,50.36,50.36,50.06,50.14,39048.13412655489,33.4724,33.4724,33.273,33.3262,39048.1341
2009-03-18 10:05:00,50.13,50.18,49.87,49.9,42833.96430502975,33.3195,33.3527,33.1467,33.1666,42833.9643
2009-03-18 10:10:00,49.92,50.11,49.9,50.02,37533.80205516495,33.1799,33.3062,33.1666,33.2464,37533.8021
2009-03-18 10:15:00,50.0,50.08,49.94,50.04,53975.12168739859,33.2331,33.2863,33.1932,33.2597,53975.1217
2009-03-18 10:20:00,50.05,50.05,49.9,49.98,47160.62736614386,33.2663,33.2663,33.1666,33.2198,47160.6274
2009-03-18 10:25:00,49.99,50.13,49.9,50.11,57328.28555976203,33.2265,33.3195,33.1666,33.3062,57328.2856
2009-03-18 10:30:00,50.09,50.14,50.07,50.08,42725.79772850189,33.2929,33.3262,33.2796,33.2863,42725.7977
2009-03-18 10:35:00,50.07,50.1,50.01,50.04,65224.445646295295,33.2796,33.2996,33.2398,33.2597,65224.4456
2009-03-18 10:40:00,50.02,50.04,49.9,49.95,31909.1400757166,33.2464,33.2597,33.1666,33.1999,31909.1401
2009-03-18 10:45:00,49.98,50.13,49.9,50.13,37750.13520822066,33.2198,33.3195,33.1666,33.3195,37750.1352
2009-03-18 10:50:00,50.13,50.24,50.1,50.16,33098.972417522986,33.3195,33.3926,33.2996,33.3395,33098.9724
2009-03-18 10:55:00,50.14,50.35,50.14,50.3,22282.314764737694,33.3262,33.4657,33.3262,33.4325,22282.3148
2009-03-18 11:00:00,50.32,50.33,50.17,50.19,16657.652785289345,33.4458,33.4524,33.3461,33.3594,16657.6528
2009-03-18 11:05:00,50.2,50.27,50.14,50.16,16224.986479177933,33.366,33.4126,33.3262,33.3395,16224.9865
2009-03-18 11:10:00,50.16,50.18,50.04,50.05,22282.314764737694,33.3395,33.3527,33.2597,33.2663,22282.3148
2009-03-18 11:15:00,50.06,50.12,49.98,49.98,16441.31963223364,33.273,33.3129,33.2198,33.2198,16441.3196
2009-03-18 11:20:00,49.97,50.01,49.76,49.8,28231.47647376961,33.2132,33.2398,33.0736,33.1002,28231.4765
2009-03-18 11:25:00,49.78,49.92,49.78,49.87,27906.97674418605,33.0869,33.1799,33.0869,33.1467,27906.9767
2009-03-18 11:30:00,49.87,50.01,49.86,49.98,20010.816657652784,33.1467,33.2398,33.1401,33.2198,20010.8167
2009-03-18 11:35:00,49.96,49.99,49.85,49.92,48242.29313142239,33.2065,33.2265,33.1334,33.1799,48242.2931
2009-03-18 11:40:00,49.94,50.07,49.9,50.06,21633.315305570577,33.1932,33.2796,33.1666,33.273,21633.3153
2009-03-18 11:45:00,50.11,50.14,50.02,50.02,21200.648999459165,33.3062,33.3262,33.2464,33.2464,21200.649
2009-03-18 11:50:00,50.02,50.31,50.02,50.29,29637.64196863169,33.2464,33.4392,33.2464,33.4259,29637.642
2009-03-18 11:55:00,50.29,50.41,50.24,50.4,21741.48188209843,33.4259,33.5056,33.3926,33.499,21741.4819
2009-03-18 12:00:00,50.41,50.64,50.39,50.63,27041.64413196322,33.5056,33.6585,33.4923,33.6518,27041.6441
2009-03-18 12:05:00,50.63,50.68,50.6,50.68,20767.98269334776,33.6518,33.6851,33.6319,33.6851,20767.9827
2009-03-18 12:10:00,50.66,50.68,50.55,50.55,14061.654948620877,33.6718,33.6851,33.5987,33.5987,14061.6549
2009-03-18 12:15:00,50.58,50.85,50.57,50.8,27906.97674418605,33.6186,33.7981,33.612,33.7648,27906.9767
2009-03-18 12:20:00,50.81,50.82,50.74,50.78,28988.64250946457,33.7715,33.7781,33.725,33.7515,28988.6425
2009-03-18 12:25:00,50.78,50.85,50.76,50.85,24012.979989183343,33.7515,33.7981,33.7383,33.7981,24012.98
2009-03-18 12:30:00,50.85,50.85,50.75,50.8,21200.648999459165,33.7981,33.7981,33.7316,33.7648,21200.649
2009-03-18 12:35:00,50.78,50.82,50.63,50.63,18388.31800973499,33.7515,33.7781,33.6518,33.6518,18388.318
2009-03-18 12:40:00,50.64,50.81,50.63,50.76,22498.6479177934,33.6585,33.7715,33.6518,33.7383,22498.6479
2009-03-18 12:45:00,50.75,50.85,50.66,50.78,31368.307193077337,33.7316,33.7981,33.6718,33.7515,31368.3072
2009-03-18 12:50:00,50.76,50.76,50.62,50.71,32017.306652244457,33.7383,33.7383,33.6452,33.705,32017.3067
2009-03-18 12:55:00,50.71,50.97,50.7,50.91,46078.96160086533,33.705,33.8778,33.6984,33.838,46078.9616
2009-03-18 13:00:00,50.91,50.93,50.67,50.67,32558.13953488372,33.838,33.8512,33.6784,33.6784,32558.1395
2009-03-18 13:05:00,50.67,50.74,50.58,50.58,33856.13845321796,33.6784,33.725,33.6186,33.6186,33856.1385
2009-03-18 13:10:00,50.58,50.68,50.51,50.65,23147.64737696052,33.6186,33.6851,33.5721,33.6651,23147.6474
2009-03-18 13:15:00,50.65,50.66,50.54,50.58,19686.316928069227,33.6651,33.6718,33.592,33.6186,19686.3169
2009-03-18 13:20:00,50.59,50.75,50.57,50.7,15251.487290427258,33.6253,33.7316,33.612,33.6984,15251.4873
2009-03-18 13:25:00,50.71,50.79,50.66,50.72,14386.154678204435,33.705,33.7582,33.6718,33.7117,14386.1547
2009-03-18 13:30:00,50.72,50.84,50.72,50.81,20659.8161168199,33.7117,33.7914,33.7117,33.7715,20659.8161
2009-03-18 13:35:00,50.8,50.87,50.79,50.86,16333.153055705789,33.7648,33.8114,33.7582,33.8047,16333.1531
2009-03-18 13:40:00,50.85,51.05,50.85,51.03,21741.48188209843,33.7981,33.931,33.7981,33.9177,21741.4819
2009-03-18 13:45:00,51.04,51.08,50.98,50.98,17414.818820984314,33.9244,33.9509,33.8845,33.8845,17414.8188
2009-03-18 13:50:00,50.99,51.09,50.99,50.99,23688.480259599783,33.8911,33.9576,33.8911,33.8911,23688.4803
2009-03-18 13:55:00,50.99,51.02,50.88,50.9,21633.315305570577,33.8911,33.9111,33.818,33.8313,21633.3153
2009-03-18 14:00:00,50.89,50.94,50.76,50.86,31151.974040021632,33.8247,33.8579,33.7383,33.8047,31151.974
2009-03-18 14:05:00,50.86,50.97,50.85,50.9,27257.97728501893,33.8047,33.8778,33.7981,33.8313,27257.9773
2009-03-18 14:10:00,50.88,50.97,50.82,50.88,25419.145484045428,33.818,33.8778,33.7781,33.818,25419.1455
2009-03-18 14:15:00,50.88,51.49,50.87,51.39,74851.2709572742,33.818,34.2235,33.8114,34.157,74851.271
2009-03-18 14:20:00,51.39,52.1,51.37,51.98,105786.91184424012,34.157,34.6289,34.1437,34.5491,105786.9118
2009-03-18 14:25:00,51.96,52.02,51.61,51.74,99188.7506760411,34.5358,34.5757,34.3032,34.3896,99188.7507
2009-03-18 14:30:00,51.75,51.9,51.34,51.35,62844.780962682526,34.3963,34.496,34.1238,34.1304,62844.781
2009-03-18 14:35:00,51.37,51.66,51.37,51.56,63169.28069226609,34.1437,34.3364,34.1437,34.27,63169.2807
2009-03-18 14:40:00,51.57,51.81,51.42,51.7,69983.77501352082,34.2766,34.4361,34.1769,34.363,69983.775
2009-03-18 14:45:00,51.73,52.03,51.59,51.98,66846.94429421308,34.383,34.5824,34.2899,34.5491,66846.9443
2009-03-18 14:50:00,51.94,52.12,51.78,51.98,62087.61492698756,34.5226,34.6422,34.4162,34.5491,62087.6149
2009-03-18 14:55:00,51.96,52.09,51.96,51.98,43699.29691725257,34.5358,34.6223,34.5358,34.5491,43699.2969
2009-03-18 15:00:00,52.0,52.0,51.74,51.86,35694.97025419145,34.5624,34.5624,34.3896,34.4694,35694.9703
2009-03-18 15:05:00,51.88,52.05,51.75,51.98,48783.12601406165,34.4827,34.5957,34.3963,34.5491,48783.126
2009-03-18 15:10:00,52.0,52.12,51.92,52.04,36235.80313683072,34.5624,34.6422,34.5093,34.589,36235.8031
2009-03-18 15:15:00,52.03,52.12,51.76,51.79,46836.127636560304,34.5824,34.6422,34.4029,34.4229,46836.1276
2009-03-18 15:20:00,51.8,51.8,51.08,51.24,110221.7414818821,34.4295,34.4295,33.9509,34.0573,110221.7415
2009-03-18 15:25:00,51.24,51.66,51.24,51.61,65332.61222282315,34.0573,34.3364,34.0573,34.3032,65332.6122
2009-03-18 15:30:00,51.63,51.7,51.28,51.48,73445.10546241212,34.3165,34.363,34.0839,34.2168,73445.1055
2009-03-18 15:35:00,51.48,51.56,51.19,51.33,76798.26933477556,34.2168,34.27,34.0241,34.1171,76798.2693
2009-03-18 15:40:00,51.32,51.66,51.32,51.64,88480.25959978366,34.1105,34.3364,34.1105,34.3232,88480.2596
2009-03-18 15:45:00,51.61,51.75,51.42,51.64,75608.43699296917,34.3032,34.3963,34.1769,34.3232,75608.437
2009-03-18 15:50:00,51.65,51.87,51.65,51.87,58301.78474851271,34.3298,34.476,34.3298,34.476,58301.7847
2009-03-18 15:55:00,51.87,51.95,51.73,51.78,161925.36506219578,34.476,34.5292,34.383,34.4162,161925.3651
2009-03-19 09:30:00,52.37,52.47,51.86,51.87,60248.78312601406,34.8084,34.8748,34.4694,34.476,60248.7831
2009-03-19 09:35:00,51.86,51.95,51.48,51.74,31151.974040021632,34.4694,34.5292,34.2168,34.3896,31151.974
2009-03-19 09:40:00,51.74,52.1,51.74,52.0,29096.809085992427,34.3896,34.6289,34.3896,34.5624,29096.8091
2009-03-19 09:45:00,51.96,52.56,51.96,52.56,40129.79989183342,34.5358,34.9346,34.5358,34.9346,40129.7999
2009-03-19 09:50:00,52.56,52.56,52.35,52.4,84694.42942130881,34.9346,34.9346,34.7951,34.8283,84694.4294
2009-03-19 09:55:00,52.4,52.49,52.33,52.37,79177.93401838832,34.8283,34.8881,34.7818,34.8084,79177.934
2009-03-19 10:00:00,52.37,52.59,52.37,52.53,60032.44997295836,34.8084,34.9546,34.8084,34.9147,60032.45
2009-03-19 10:05:00,52.57,52.57,52.45,52.47,23688.480259599783,34.9413,34.9413,34.8615,34.8748,23688.4803
2009-03-19 10:10:00,52.47,52.58,52.42,52.48,32558.13953488372,34.8748,34.9479,34.8416,34.8815,32558.1395
2009-03-19 10:15:00,52.5,52.5,52.34,52.42,23688.480259599783,34.8948,34.8948,34.7884,34.8416,23688.4803
2009-03-19 10:20:00,52.42,52.48,52.29,52.33,25527.312060573284,34.8416,34.8815,34.7552,34.7818,25527.3121
2009-03-19 10:25:00,52.34,52.54,52.34,52.52,33423.47214710654,34.7884,34.9214,34.7884,34.9081,33423.4721
2009-03-19 10:30:00,52.51,52.66,52.4,52.65,30827.474310438072,34.9014,35.0011,34.8283,34.9945,30827.4743
2009-03-19 10:35:00,52.66,52.69,52.6,52.63,26933.47755543537,35.0011,35.0211,34.9612,34.9812,26933.4776
2009-03-19 10:40:00,52.64,52.79,52.61,52.7,84478.09626825311,34.9878,35.0875,34.9679,35.0277,84478.0963
2009-03-19 10:45:00,52.7,52.83,52.66,52.72,26068.14494321255,35.0277,35.1141,35.0011,35.041,26068.1449
2009-03-19 10:50:00,52.72,52.74,52.66,52.71,41211.46565711195,35.041,35.0543,35.0011,35.0343,41211.4657
2009-03-19 10:55:00,52.7,52.83,52.67,52.71,35370.470524607896,35.0277,35.1141,35.0078,35.0343,35370.4705
2009-03-19 11:00:00,52.73,52.85,52.71,52.72,25202.812330989724,35.0476,35.1274,35.0343,35.041,25202.8123
2009-03-19 11:05:00,52.72,52.89,52.71,52.73,29853.9751216874,35.041,35.154,35.0343,35.0476,29853.9751
2009-03-19 11:10:00,52.73,52.74,52.44,52.49,22606.814494321254,35.0476,35.0543,34.8549,34.8881,22606.8145
2009-03-19 11:15:00,52.48,52.54,52.46,52.5,14494.321254732287,34.8815,34.9214,34.8682,34.8948,14494.3213
2009-03-19 11:20:00,52.5,52.7,52.49,52.67,11790.156841535963,34.8948,35.0277,34.8881,35.0078,11790.1568
2009-03-19 11:25:00,52.68,52.71,52.32,52.32,16224.986479177933,35.0144,35.0343,34.7751,34.7751,16224.9865
2009-03-19 11:30:00,52.33,52.38,52.21,52.38,24770.14602487831,34.7818,34.815,34.702,34.815,24770.146
2009-03-19 11:35:00,52.33,52.39,52.29,52.31,15792.320173066522,34.7818,34.8217,34.7552,34.7685,15792.3202
2009-03-19 11:40:00,52.28,52.3,52.18,52.23,16441.31963223364,34.7485,34.7618,34.6821,34.7153,16441.3196
2009-03-19 11:45:00,52.21,52.26,52.17,52.24,28447.80962682531,34.702,34.7352,34.6754,34.722,28447.8096
2009-03-19 11:50:00,52.23,52.32,52.17,52.32,41644.13196322336,34.7153,34.7751,34.6754,34.7751,41644.132
2009-03-19 11:55:00,52.32,52.41,52.28,52.32,18820.984315846403,34.7751,34.8349,34.7485,34.7751,18820.9843
2009-03-19 12:00:00,52.32,52.35,52.29,52.32,13845.32179556517,34.7751,34.7951,34.7552,34.7751,13845.3218
2009-03-19 12:05:00,52.31,52.34,52.24,52.33,7896.160086533261,34.7685,34.7884,34.722,34.7818,7896.1601
2009-03-19 12:10:00,52.33,52.37,52.24,52.28,17847.485127095726,34.7818,34.8084,34.722,34.7485,17847.4851
2009-03-19 12:15:00,52.23,52.29,52.21,52.22,20010.816657652784,34.7153,34.7552,34.702,34.7087,20010.8167
2009-03-19 12:20:00,52.22,52.44,52.21,52.42,24121.146565711195,34.7087,34.8549,34.702,34.8416,24121.1466
2009-03-19 12:25:00,52.43,52.43,52.29,52.37,15900.486749594374,34.8482,34.8482,34.7552,34.8084,15900.4867
2009-03-19 12:30:00,52.37,52.53,52.37,52.47,17090.319091400757,34.8084,34.9147,34.8084,34.8748,17090.3191
2009-03-19 12:35:00,52.43,52.48,52.37,52.48,18063.81828015144,34.8482,34.8815,34.8084,34.8815,18063.8183
2009-03-19 12:40:00,52.52,52.84,52.47,52.84,64034.613304488914,34.9081,35.1208,34.8748,35.1208,64034.6133
2009-03-19 12:45:00,52.84,53.13,52.83,52.96,51162.79069767442,35.1208,35.3135,35.1141,35.2005,51162.7907
2009-03-19 12:50:00,52.96,52.96,52.8,52.85,19578.15035154137,35.2005,35.2005,35.0942,35.1274,19578.1504
2009-03-19 12:55:00,52.84,52.91,52.66,52.69,49215.79232017307,35.1208,35.1673,35.0011,35.0211,49215.7923
2009-03-19 13:00:00,52.67,52.79,52.59,52.61,79935.10005408329,35.0078,35.0875,34.9546,34.9679,79935.1001
2009-03-19 13:05:00,52.62,52.62,52.5,52.56,41427.79881016766,34.9745,34.9745,34.8948,34.9346,41427.7988
2009-03-19 13:10:00,52.56,52.71,52.53,52.59,40454.29962141698,34.9346,35.0343,34.9147,34.9546,40454.2996
2009-03-19 13:15:00,52.59,52.66,52.53,52.61,25310.978907517576,34.9546,35.0011,34.9147,34.9679,25310.9789
2009-03-19 13:20:00,52.62,52.67,52.59,52.65,25094.64575446187,34.9745,35.0078,34.9546,34.9945,25094.6458
2009-03-19 13:25:00,52.65,52.66,52.49,52.53,18929.15089237425,34.9945,35.0011,34.8881,34.9147,18929.1509
2009-03-19 13:30:00,52.55,52.63,52.5,52.51,12222.823147647376,34.928,34.9812,34.8948,34.9014,12222.8231
2009-03-19 13:35:00,52.53,52.59,52.43,52.52,10924.824229313142,34.9147,34.9546,34.8482,34.9081,10924.8242
2009-03-19 13:40:00,52.53,52.59,52.52,52.56,8653.32612222823,34.9147,34.9546,34.9081,34.9346,8653.3261
2009-03-19 13:45:00,52.55,52.62,52.55,52.6,38290.968090859926,34.928,34.9745,34.928,34.9612,38290.9681
2009-03-19 13:50:00,52.59,52.62,52.52,52.57,18712.81773931855,34.9546,34.9745,34.9081,34.9413,18712.8177
2009-03-19 13:55:00,52.59,52.62,52.55,52.55,20010.816657652784,34.9546,34.9745,34.928,34.928,20010.8167
2009-03-19 14:00:00,52.56,52.65,52.56,52.64,31476.4737696052,34.9346,34.9945,34.9346,34.9878,31476.4738
2009-03-19 14:05:00,52.67,52.7,52.51,52.59,17631.15197404002,35.0078,35.0277,34.9014,34.9546,17631.152
2009-03-19 14:10:00,52.59,52.6,52.53,52.59,16224.986479177933,34.9546,34.9612,34.9147,34.9546,16224.9865
2009-03-19 14:15:00,52.58,52.59,52.47,52.51,10383.991346673878,34.9479,34.9546,34.8748,34.9014,10383.9913
2009-03-19 14:20:00,52.54,52.54,52.28,52.38,16765.819361817197,34.9214,34.9214,34.7485,34.815,16765.8194
2009-03-19 14:25:00,52.4,52.43,52.33,52.35,8004.326663061114,34.8283,34.8482,34.7818,34.7951,8004.3267
2009-03-19 14:30:00,52.38,52.38,52.22,52.36,16873.98593834505,34.815,34.815,34.7087,34.8017,16873.9859
2009-03-19 14:35:00,52.39,52.4,52.29,52.37,22606.814494321254,34.8217,34.8283,34.7552,34.8084,22606.8145
2009-03-19 14:40:00,52.37,52.44,52.27,52.35,24445.64629529475,34.8084,34.8549,34.7419,34.7951,24445.6463
2009-03-19 14:45:00,52.36,52.44,52.28,52.34,15035.154137371552,34.8017,34.8549,34.7485,34.7884,15035.1541
2009-03-19 14:50:00,52.32,52.37,52.21,52.26,14818.820984315846,34.7751,34.8084,34.702,34.7352,14818.821
2009-03-19 14:55:00,52.27,52.33,52.26,52.29,24553.812871822607,34.7419,34.7818,34.7352,34.7552,24553.8129
2009-03-19 15:00:00,52.3,52.57,52.28,52.49,28988.64250946457,34.7618,34.9413,34.7485,34.8881,28988.6425
2009-03-19 15:05:00,52.47,52.47,52.36,52.4,20551.64954029205,34.8748,34.8748,34.8017,34.8283,20551.6495
2009-03-19 15:10:00,52.4,52.45,52.3,52.35,25527.312060573284,34.8283,34.8615,34.7618,34.7951,25527.3121
2009-03-19 15:15:00,52.36,52.49,52.36,52.49,19253.65062195781,34.8017,34.8881,34.8017,34.8881,19253.6506
2009-03-19 15:20:00,52.51,52.52,52.34,52.35,35694.97025419145,34.9014,34.9081,34.7884,34.7951,35694.9703
2009-03-19 15:25:00,52.35,52.4,52.29,52.36,33098.972417522986,34.7951,34.8283,34.7552,34.8017,33098.9724
2009-03-19 15:30:00,52.36,52.46,52.31,52.37,42942.1308815576,34.8017,34.8682,34.7685,34.8084,42942.1309
2009-03-19 15:35:00,52.37,52.47,52.34,52.42,79610.60032449973,34.8084,34.8748,34.7884,34.8416,79610.6003
2009-03-19 15:40:00,52.42,52.59,52.37,52.55,70740.94104921579,34.8416,34.9546,34.8084,34.928,70740.941
2009-03-19 15:45:00,52.55,52.61,52.46,52.47,43050.29745808545,34.928,34.9679,34.8682,34.8748,43050.2975
2009-03-19 15:50:00,52.47,52.59,52.44,52.47,85667.92861005949,34.8748,34.9546,34.8549,34.8748,85667.9286
2009-03-19 15:55:00,52.47,52.58,52.41,52.51,159437.53380205517,34.8748,34.9479,34.8349,34.9014,159437.5338
2009-03-20 09:30:00,51.39,52.84,51.29,52.48,595132.5040562466,34.157,35.1208,34.0905,34.8815,595132.5041
2009-03-20 09:35:00,52.47,52.47,51.82,51.82,48350.45970795024,34.8748,34.8748,34.4428,34.4428,48350.4597
2009-03-20 09:40:00,51.83,51.84,51.5,51.62,78853.43428880475,34.4494,34.4561,34.2301,34.3099,78853.4343
2009-03-20 09:45:00,51.59,51.87,51.54,51.7,46836.127636560304,34.2899,34.476,34.2567,34.363,46836.1276
2009-03-20 09:50:00,51.74,52.02,51.7,51.94,48999.45916711736,34.3896,34.5757,34.363,34.5226,48999.4592
2009-03-20 09:55:00,51.96,51.98,51.6,51.77,60897.78258518118,34.5358,34.5491,34.2966,34.4096,60897.7826
2009-03-20 10:00:00,51.77,52.1,51.76,52.04,32017.306652244457,34.4096,34.6289,34.4029,34.589,32017.3067
2009-03-20 10:05:00,52.05,52.05,51.74,51.87,14494.321254732287,34.5957,34.5957,34.3896,34.476,14494.3213
2009-03-20 10:10:00,51.89,51.89,51.71,51.74,24770.14602487831,34.4893,34.4893,34.3697,34.3896,24770.146
2009-03-20 10:15:00,51.74,51.78,51.61,51.63,22714.981070849102,34.3896,34.4162,34.3032,34.3165,22714.9811
2009-03-20 10:20:00,51.62,51.75,51.62,51.75,18388.31800973499,34.3099,34.3963,34.3099,34.3963,18388.318
2009-03-20 10:25:00,51.75,51.84,51.74,51.79,15575.987020010816,34.3963,34.4561,34.3896,34.4229,15575.987
2009-03-20 10:30:00,51.79,51.79,51.59,51.62,21741.48188209843,34.4229,34.4229,34.2899,34.3099,21741.4819
2009-03-20 10:35:00,51.61,51.61,51.31,51.38,47809.626825310974,34.3032,34.3032,34.1038,34.1503,47809.6268
2009-03-20 10:40:00,51.37,51.4,51.26,51.37,21525.148729042725,34.1437,34.1636,34.0706,34.1437,21525.1487
2009-03-20 10:45:00,51.4,51.48,51.33,51.47,34288.80475932937,34.1636,34.2168,34.1171,34.2102,34288.8048
2009-03-20 10:50:00,51.48,51.5,51.35,51.49,25635.478637101136,34.2168,34.2301,34.1304,34.2235,25635.4786
2009-03-20 10:55:00,51.5,51.83,51.48,51.83,68577.60951865873,34.2301,34.4494,34.2168,34.4494,68577.6095
2009-03-20 11:00:00,51.83,51.84,51.67,51.75,39480.80043266631,34.4494,34.4561,34.3431,34.3963,39480.8004
2009-03-20 11:05:00,51.74,51.74,51.45,51.49,22498.6479177934,34.3896,34.3896,34.1969,34.2235,22498.6479
2009-03-20 11:10:00,51.51,51.51,51.37,51.37,21957.815035154137,34.2367,34.2367,34.1437,34.1437,21957.815
2009-03-20 11:15:00,51.37,51.49,51.28,51.44,34180.638182801515,34.1437,34.2235,34.0839,34.1902,34180.6382
2009-03-20 11:20:00,51.43,51.43,51.13,51.2,39048.13412655489,34.1836,34.1836,33.9842,34.0307,39048.1341
2009-03-20 11:25:00,51.2,51.42,51.2,51.42,14926.9875608437,34.0307,34.1769,34.0307,34.1769,14926.9876
2009-03-20 11:30:00,51.43,51.64,51.42,51.63,19469.98377501352,34.1836,34.3232,34.1769,34.3165,19469.9838
2009-03-20 11:35:00,51.62,51.65,51.56,51.56,17631.15197404002,34.3099,34.3298,34.27,34.27,17631.152
2009-03-20 11:40:00,51.57,51.64,51.51,51.52,8653.32612222823,34.2766,34.3232,34.2367,34.2434,8653.3261
2009-03-20 11:45:00,51.53,51.53,51.43,51.46,14386.154678204435,34.25,34.25,34.1836,34.2035,14386.1547
2009-03-20 11:50:00,51.45,51.5,51.43,51.46,20335.316387236344,34.1969,34.2301,34.1836,34.2035,20335.3164
2009-03-20 11:55:00,51.45,51.45,51.38,51.43,6814.494321254732,34.1969,34.1969,34.1503,34.1836,6814.4943
2009-03-20 12:00:00,51.43,51.48,51.41,51.41,7463.49378042185,34.1836,34.2168,34.1703,34.1703,7463.4938
2009-03-20 12:05:00,51.39,51.49,51.38,51.45,5624.66197944835,34.157,34.2235,34.1503,34.1969,5624.662
2009-03-20 12:10:00,51.44,51.57,51.44,51.56,10167.658193618172,34.1902,34.2766,34.1902,34.27,10167.6582
2009-03-20 12:15:00,51.54,51.69,51.46,51.69,11573.82368848026,34.2567,34.3564,34.2035,34.3564,11573.8237
2009-03-20 12:20:00,51.7,51.74,51.63,51.67,42184.96484586263,34.363,34.3896,34.3165,34.3431,42184.9648
2009-03-20 12:25:00,51.68,51.72,51.65,51.71,8545.159545700379,34.3497,34.3763,34.3298,34.3697,8545.1595
2009-03-20 12:30:00,51.68,51.78,51.66,51.73,37317.46890210925,34.3497,34.4162,34.3364,34.383,37317.4689
2009-03-20 12:35:00,51.72,51.78,51.62,51.62,38290.968090859926,34.3763,34.4162,34.3099,34.3099,38290.9681
2009-03-20 12:40:00,51.62,51.74,51.61,51.72,45862.62844780963,34.3099,34.3896,34.3032,34.3763,45862.6284
2009-03-20 12:45:00,51.74,51.76,51.68,51.73,13737.155219037317,34.3896,34.4029,34.3497,34.383,13737.1552
2009-03-20 12:50:00,51.73,51.73,51.59,51.61,21741.48188209843,34.383,34.383,34.2899,34.3032,21741.4819
2009-03-20 12:55:00,51.59,51.59,51.44,51.46,12763.656030286642,34.2899,34.2899,34.1902,34.2035,12763.656
2009-03-20 13:00:00,51.44,51.44,51.38,51.41,8328.826392644673,34.1902,34.1902,34.1503,34.1703,8328.8264
2009-03-20 13:05:00,51.39,51.39,51.19,51.19,19145.484045429963,34.157,34.157,34.0241,34.0241,19145.484
2009-03-20 13:10:00,51.18,51.27,51.14,51.27,10492.15792320173,34.0174,34.0772,33.9908,34.0772,10492.1579
2009-03-20 13:15:00,51.25,51.25,51.15,51.19,8328.826392644673,34.0639,34.0639,33.9975,34.0241,8328.8264
2009-03-20 13:20:00,51.16,51.17,51.02,51.04,21633.315305570577,34.0041,34.0108,33.9111,33.9244,21633.3153
2009-03-20 13:25:00,51.03,51.06,50.92,51.05,26176.3115197404,33.9177,33.9377,33.8446,33.931,26176.3115
2009-03-20 13:30:00,51.06,51.1,51.03,51.06,10924.824229313142,33.9377,33.9642,33.9177,33.9377,10924.8242
2009-03-20 13:35:00,51.08,51.09,50.85,50.88,13845.32179556517,33.9509,33.9576,33.7981,33.818,13845.3218
2009-03-20 13:40:00,50.89,50.9,50.81,50.83,16333.153055705789,33.8247,33.8313,33.7715,33.7848,16333.1531
2009-03-20 13:45:00,50.83,50.85,50.77,50.83,15575.987020010816,33.7848,33.7981,33.7449,33.7848,15575.987
2009-03-20 13:50:00,50.84,50.91,50.73,50.77,18280.15143320714,33.7914,33.838,33.7183,33.7449,18280.1514
2009-03-20 13:55:00,50.75,50.8,50.69,50.76,12439.156300703082,33.7316,33.7648,33.6917,33.7383,12439.1563
2009-03-20 14:00:00,50.74,50.77,50.68,50.77,14494.321254732287,33.725,33.7449,33.6851,33.7449,14494.3213
2009-03-20 14:05:00,50.76,50.76,50.54,50.6,16549.486208761493,33.7383,33.7383,33.592,33.6319,16549.4862
2009-03-20 14:10:00,50.62,50.68,50.57,50.68,17414.818820984314,33.6452,33.6851,33.612,33.6851,17414.8188
2009-03-20 14:15:00,50.67,50.72,50.64,50.69,11249.3239588967,33.6784,33.7117,33.6585,33.6917,11249.324
2009-03-20 14:20:00,50.69,50.72,50.62,50.65,13196.322336398052,33.6917,33.7117,33.6452,33.6651,13196.3223
2009-03-20 14:25:00,50.67,50.74,50.62,50.71,18388.31800973499,33.6784,33.725,33.6452,33.705,18388.318
2009-03-20 14:30:00,50.72,50.87,50.72,50.85,35478.63710113575,33.7117,33.8114,33.7117,33.7981,35478.6371
2009-03-20 14:35:00,50.87,50.89,50.81,50.84,32990.80584099513,33.8114,33.8247,33.7715,33.7914,32990.8058
2009-03-20 14:40:00,50.83,50.88,50.69,50.74,20443.4829637642,33.7848,33.818,33.6917,33.725,20443.483
2009-03-20 14:45:00,50.72,50.79,50.69,50.73,17739.318550567874,33.7117,33.7582,33.6917,33.7183,17739.3186
2009-03-20 14:50:00,50.73,50.77,50.66,50.68,19037.317468902107,33.7183,33.7449,33.6718,33.6851,19037.3175
2009-03-20 14:55:00,50.67,50.9,50.61,50.83,27798.8101676582,33.6784,33.8313,33.6386,33.7848,27798.8102
2009-03-20 15:00:00,50.85,50.96,50.84,50.87,21633.315305570577,33.7981,33.8712,33.7914,33.8114,21633.3153
2009-03-20 15:05:00,50.86,50.97,50.83,50.96,20118.98323418064,33.8047,33.8778,33.7848,33.8712,20118.9832
2009-03-20 15:10:00,50.96,51.19,50.93,50.97,41644.13196322336,33.8712,34.0241,33.8512,33.8778,41644.132
2009-03-20 15:15:00,50.95,51.07,50.92,51.02,26284.478096268253,33.8645,33.9443,33.8446,33.9111,26284.4781
2009-03-20 15:20:00,51.0,51.31,51.0,51.3,27582.47701460249,33.8978,34.1038,33.8978,34.0972,27582.477
2009-03-20 15:25:00,51.29,51.32,51.24,51.26,29529.47539210384,34.0905,34.1105,34.0573,34.0706,29529.4754
2009-03-20 15:30:00,51.24,51.37,51.18,51.31,69983.77501352082,34.0573,34.1437,34.0174,34.1038,69983.775
2009-03-20 15:35:00,51.31,51.35,51.19,51.22,53217.955651703625,34.1038,34.1304,34.0241,34.044,53217.9557
2009-03-20 15:40:00,51.22,51.22,51.09,51.14,45646.29529475392,34.044,34.044,33.9576,33.9908,45646.2953
2009-03-20 15:45:00,51.14,51.18,50.95,50.95,45862.62844780963,33.9908,34.0174,33.8645,33.8645,45862.6284
2009-03-20 15:50:00,50.94,51.15,50.94,51.15,61871.281773931856,33.8579,33.9975,33.8579,33.9975,61871.2818
2009-03-20 15:55:00,51.13,51.19,51.03,51.03,87182.26068144944,33.9842,34.0241,33.9177,33.9177,87182.2607
2009-03-23 09:30:00,52.14,52.41,51.77,51.88,40129.79989183342,34.6555,34.8349,34.4096,34.4827,40129.7999
2009-03-23 09:35:00,51.89,52.04,51.77,51.99,26500.81124932396,34.4893,34.589,34.4096,34.5558,26500.8112
2009-03-23 09:40:00,51.99,52.02,51.72,51.8,24337.4797187669,34.5558,34.5757,34.3763,34.4295,24337.4797
2009-03-23 09:45:00,51.8,51.85,51.57,51.57,32882.63926446728,34.4295,34.4627,34.2766,34.2766,32882.6393
2009-03-23 09:50:00,51.57,51.66,51.39,51.47,39372.633856138455,34.2766,34.3364,34.157,34.2102,39372.6339
2009-03-23 09:55:00,51.47,51.48,51.33,51.4,29313.14223904813,34.2102,34.2168,34.1171,34.1636,29313.1422
2009-03-23 10:00:00,51.43,51.77,51.43,51.71,39697.13358572201,34.1836,34.4096,34.1836,34.3697,39697.1336
2009-03-23 10:05:00,51.72,51.78,51.67,51.75,29962.14169821525,34.3763,34.4162,34.3431,34.3963,29962.1417
2009-03-23 10:10:00,51.74,51.84,51.71,51.75,40454.29962141698,34.3896,34.4561,34.3697,34.3963,40454.2996
2009-03-23 10:15:00,51.77,51.88,51.77,51.86,44131.96322336398,34.4096,34.4827,34.4096,34.4694,44131.9632
2009-03-23 10:20:00,51.86,52.04,51.86,52.0,50838.290968090856,34.4694,34.589,34.4694,34.5624,50838.291
2009-03-23 10:25:00,52.0,52.06,52.0,52.04,36343.96971335857,34.5624,34.6023,34.5624,34.589,36343.9697
2009-03-23 10:30:00,52.02,52.05,51.99,52.0,110870.7409410492,34.5757,34.5957,34.5558,34.5624,110870.7409
2009-03-23 10:35:00,52.0,52.0,51.78,51.78,50730.12439156301,34.5624,34.5624,34.4162,34.4162,50730.1244
2009-03-23 10:40:00,51.78,51.86,51.78,51.86,16116.81990265008,34.4162,34.4694,34.4162,34.4694,16116.8199
2009-03-23 10:45:00,51.86,51.86,51.68,51.74,19794.48350459708,34.4694,34.4694,34.3497,34.3896,19794.4835
2009-03-23 10:50:00,51.74,51.74,51.64,51.67,33964.30502974581,34.3896,34.3896,34.3232,34.3431,33964.305
2009-03-23 10:55:00,51.66,51.72,51.66,51.68,66630.61114115738,34.3364,34.3763,34.3364,34.3497,66630.6111
2009-03-23 11:00:00,51.68,51.71,51.63,51.68,26500.81124932396,34.3497,34.3697,34.3165,34.3497,26500.8112
2009-03-23 11:05:00,51.68,51.68,51.64,51.64,22606.814494321254,34.3497,34.3497,34.3232,34.3232,22606.8145
2009-03-23 11:10:00,51.63,51.65,51.58,51.58,27798.8101676582,34.3165,34.3298,34.2833,34.2833,27798.8102
2009-03-23 11:15:00,51.6,51.63,51.59,51.63,20659.8161168199,34.2966,34.3165,34.2899,34.3165,20659.8161
2009-03-23 11:20:00,51.63,51.69,51.61,51.63,24553.812871822607,34.3165,34.3564,34.3032,34.3165,24553.8129
2009-03-23 11:25:00,51.63,51.69,51.62,51.66,44564.62952947539,34.3165,34.3564,34.3099,34.3364,44564.6295
2009-03-23 11:30:00,51.66,51.68,51.63,51.65,25310.978907517576,34.3364,34.3497,34.3165,34.3298,25310.9789
2009-03-23 11:35:00,51.65,51.68,51.63,51.66,19145.484045429963,34.3298,34.3497,34.3165,34.3364,19145.484
2009-03-23 11:40:00,51.67,51.68,51.61,51.63,76257.43645213629,34.3431,34.3497,34.3032,34.3165,76257.4365
2009-03-23 11:45:00,51.66,51.66,51.61,51.65,100703.08274743104,34.3364,34.3364,34.3032,34.3298,100703.0827
2009-03-23 11:50:00,51.64,51.67,51.61,51.64,74634.9378042185,34.3232,34.3431,34.3032,34.3232,74634.9378
2009-03-23 11:55:00,51.63,51.68,51.61,51.63,169929.69172525688,34.3165,34.3497,34.3032,34.3165,169929.6917
2009-03-23 12:00:00,51.63,51.66,51.63,51.63,42942.1308815576,34.3165,34.3364,34.3165,34.3165,42942.1309
2009-03-23 12:05:00,51.63,51.65,51.6,51.61,49107.625743645214,34.3165,34.3298,34.2966,34.3032,49107.6257
2009-03-23 12:10:00,51.62,51.68,51.56,51.66,69983.77501352082,34.3099,34.3497,34.27,34.3364,69983.775
2009-03-23 12:15:00,51.66,51.68,51.64,51.68,12547.322877230936,34.3364,34.3497,34.3232,34.3497,12547.3229
2009-03-23 12:20:00,51.66,51.66,51.58,51.61,22065.98161168199,34.3364,34.3364,34.2833,34.3032,22065.9816
2009-03-23 12:25:00,51.62,51.62,51.58,51.61,58518.11790156841,34.3099,34.3099,34.2833,34.3032,58518.1179
2009-03-23 12:30:00,51.61,51.62,51.56,51.57,53434.28880475933,34.3032,34.3099,34.27,34.2766,53434.2888
2009-03-23 12:35:00,51.58,51.62,51.57,51.6,25851.81179015684,34.2833,34.3099,34.2766,34.2966,25851.8118
2009-03-23 12:40:00,51.6,51.61,51.56,51.56,33639.80530016225,34.2966,34.3032,34.27,34.27,33639.8053
2009-03-23 12:45:00,51.57,51.61,51.57,51.61,11249.3239588967,34.2766,34.3032,34.2766,34.3032,11249.324
2009-03-23 12:50:00,51.6,51.61,51.59,51.6,26068.14494321255,34.2966,34.3032,34.2899,34.2966,26068.1449
2009-03-23 12:55:00,51.61,51.65,51.53,51.54,46078.96160086533,34.3032,34.3298,34.25,34.2567,46078.9616
2009-03-23 13:00:00,51.54,51.56,51.49,51.52,24229.313142239047,34.2567,34.27,34.2235,34.2434,24229.3131
2009-03-23 13:05:00,51.52,51.57,51.49,51.56,15359.65386695511,34.2434,34.2766,34.2235,34.27,15359.6539
2009-03-23 13:10:00,51.56,51.57,51.54,51.55,66630.61114115738,34.27,34.2766,34.2567,34.2633,66630.6111
2009-03-23 13:15:00,51.55,51.58,51.53,51.54,42725.79772850189,34.2633,34.2833,34.25,34.2567,42725.7977
2009-03-23 13:20:00,51.55,51.58,51.5,51.5,20443.4829637642,34.2633,34.2833,34.2301,34.2301,20443.483
2009-03-23 13:25:00,51.49,51.49,51.25,51.26,23147.64737696052,34.2235,34.2235,34.0639,34.0706,23147.6474
2009-03-23 13:30:00,51.27,51.34,51.23,51.27,13520.82206598161,34.0772,34.1238,34.0506,34.0772,13520.8221
2009-03-23 13:35:00,51.28,51.3,51.24,51.27,17090.319091400757,34.0839,34.0972,34.0573,34.0772,17090.3191
2009-03-23 13:40:00,51.27,51.33,51.25,51.3,9410.4921579232,34.0772,34.1171,34.0639,34.0972,9410.4922
2009-03-23 13:45:00,51.31,51.44,51.31,51.41,17306.65224445646,34.1038,34.1902,34.1038,34.1703,17306.6522
2009-03-23 13:50:00,51.4,51.43,51.37,51.43,13412.655489453758,34.1636,34.1836,34.1437,34.1836,13412.6555
2009-03-23 13:55:00,51.43,51.43,51.32,51.35,18820.984315846403,34.1836,34.1836,34.1105,34.1304,18820.9843
2009-03-23 14:00:00,51.35,51.47,51.35,51.41,27366.14386154678,34.1304,34.2102,34.1304,34.1703,27366.1439
2009-03-23 14:05:00,51.41,51.47,51.39,51.47,22390.48134126555,34.1703,34.2102,34.157,34.2102,22390.4813
2009-03-23 14:10:00,51.49,51.52,51.29,51.31,14169.821525148727,34.2235,34.2434,34.0905,34.1038,14169.8215
2009-03-23 14:15:00,51.31,51.35,51.31,51.35,12871.822606814494,34.1038,34.1304,34.1038,34.1304,12871.8226
2009-03-23 14:20:00,51.36,51.46,51.36,51.46,10816.657652785289,34.1371,34.2035,34.1371,34.2035,10816.6577
2009-03-23 14:25:00,51.46,51.55,51.46,51.5,52785.28934559221,34.2035,34.2633,34.2035,34.2301,52785.2893
2009-03-23 14:30:00,51.5,51.51,51.48,51.51,50730.12439156301,34.2301,34.2367,34.2168,34.2367,50730.1244
2009-03-23 14:35:00,51.52,51.52,51.49,51.5,67712.27690643592,34.2434,34.2434,34.2235,34.2301,67712.2769
2009-03-23 14:40:00,51.5,51.52,51.4,51.48,96917.2525689562,34.2301,34.2434,34.1636,34.2168,96917.2526
2009-03-23 14:45:00,51.48,51.55,51.47,51.52,45213.62898864251,34.2168,34.2633,34.2102,34.2434,45213.629
2009-03-23 14:50:00,51.51,51.59,51.44,51.49,271065.44077879936,34.2367,34.2899,34.1902,34.2235,271065.4408
2009-03-23 14:55:00,51.49,51.54,51.48,51.49,44780.9626825311,34.2235,34.2567,34.2168,34.2235,44780.9627
2009-03-23 15:00:00,51.49,51.52,51.36,51.47,93131.42239048134,34.2235,34.2434,34.1371,34.2102,93131.4224
2009-03-23 15:05:00,51.47,51.51,51.46,51.47,33964.30502974581,34.2102,34.2367,34.2035,34.2102,33964.305
2009-03-23 15:10:00,51.47,51.6,51.46,51.6,70308.27474310438,34.2102,34.2966,34.2035,34.2966,70308.2747
2009-03-23 15:15:00,51.58,51.73,51.56,51.68,99945.91671173608,34.2833,34.383,34.27,34.3497,99945.9167
2009-03-23 15:20:00,51.68,51.69,51.58,51.6,51703.62358031368,34.3497,34.3564,34.2833,34.2966,51703.6236
2009-03-23 15:25:00,51.59,51.63,51.53,51.59,39588.96700919416,34.2899,34.3165,34.25,34.2899,39588.967
2009-03-23 15:30:00,51.6,51.65,51.51,51.51,67171.44402379665,34.2966,34.3298,34.2367,34.2367,67171.444
2009-03-23 15:35:00,51.51,51.68,51.5,51.66,60573.282855597616,34.2367,34.3497,34.2301,34.3364,60573.2829
2009-03-23 15:40:00,51.67,51.7,51.61,51.63,127852.89345592212,34.3431,34.363,34.3032,34.3165,127852.8935
2009-03-23 15:45:00,51.62,51.69,51.61,51.68,80043.26663061114,34.3099,34.3564,34.3032,34.3497,80043.2666
2009-03-23 15:50:00,51.67,51.78,51.67,51.74,130557.05786911843,34.3431,34.4162,34.3431,34.3896,130557.0579
2009-03-23 15:55:00,51.73,51.75,51.67,51.68,299296.91725256894,34.383,34.3963,34.3431,34.3497,299296.9173
2009-03-24 09:30:00,52.11,52.11,51.83,51.83,68144.94321254732,34.6355,34.6355,34.4494,34.4494,68144.9432
2009-03-24 09:35:00,51.85,51.92,51.69,51.75,67495.9437533802,34.4627,34.5093,34.3564,34.3963,67495.9438
2009-03-24 09:40:00,51.74,51.93,51.69,51.87,40562.46619794484,34.3896,34.5159,34.3564,34.476,40562.4662
2009-03-24 09:45:00,51.86,51.88,51.48,51.73,33315.30557057869,34.4694,34.4827,34.2168,34.383,33315.3056
2009-03-24 09:50:00,51.73,51.86,51.69,51.78,24770.14602487831,34.383,34.4694,34.3564,34.4162,24770.146
2009-03-24 09:55:00,51.84,51.94,51.75,51.91,41968.63169280692,34.4561,34.5226,34.3963,34.5026,41968.6317
2009-03-24 10:00:00,51.9,52.15,51.88,52.09,54840.454299621415,34.496,34.6621,34.4827,34.6223,54840.4543
2009-03-24 10:05:00,52.08,52.09,51.87,51.88,47485.12709572742,34.6156,34.6223,34.476,34.4827,47485.1271
2009-03-24 10:10:00,51.88,52.01,51.84,51.84,10924.824229313142,34.4827,34.5691,34.4561,34.4561,10924.8242
2009-03-24 10:15:00,51.84,51.94,51.84,51.86,16873.98593834505,34.4561,34.5226,34.4561,34.4694,16873.9859
2009-03-24 10:20:00,51.86,51.91,51.8,51.86,20010.816657652784,34.4694,34.5026,34.4295,34.4694,20010.8167
2009-03-24 10:25:00,51.86,51.92,51.69,51.75,25851.81179015684,34.4694,34.5093,34.3564,34.3963,25851.8118
2009-03-24 10:30:00,51.74,51.77,51.71,51.76,11032.990805840996,34.3896,34.4096,34.3697,34.4029,11032.9908
2009-03-24 10:35:00,51.76,51.78,51.59,51.75,23904.813412655487,34.4029,34.4162,34.2899,34.3963,23904.8134
2009-03-24 10:40:00,51.75,51.91,51.74,51.8,24012.979989183343,34.3963,34.5026,34.3896,34.4295,24012.98
2009-03-24 10:45:00,51.8,51.86,51.75,51.85,28772.30935640887,34.4295,34.4694,34.3963,34.4627,28772.3094
2009-03-24 10:50:00,51.84,51.96,51.84,51.94,15684.153596538668,34.4561,34.5358,34.4561,34.5226,15684.1536
2009-03-24 10:55:00,51.93,52.0,51.86,51.91,22282.314764737694,34.5159,34.5624,34.4694,34.5026,22282.3148
2009-03-24 11:00:00,51.89,51.89,51.77,51.78,28231.47647376961,34.4893,34.4893,34.4096,34.4162,28231.4765
2009-03-24 11:05:00,51.78,51.85,51.77,51.84,14169.821525148727,34.4162,34.4627,34.4096,34.4561,14169.8215
2009-03-24 11:10:00,51.85,51.95,51.85,51.94,14169.821525148727,34.4627,34.5292,34.4627,34.5226,14169.8215
2009-03-24 11:15:00,51.95,52.02,51.93,52.0,17847.485127095726,34.5292,34.5757,34.5159,34.5624,17847.4851
2009-03-24 11:20:00,51.99,52.31,51.98,52.29,21200.648999459165,34.5558,34.7685,34.5491,34.7552,21200.649
2009-03-24 11:25:00,52.29,52.43,52.25,52.43,28231.47647376961,34.7552,34.8482,34.7286,34.8482,28231.4765
2009-03-24 11:30:00,52.41,52.5,52.38,52.4,22714.981070849102,34.8349,34.8948,34.815,34.8283,22714.9811
2009-03-24 11:35:00,52.39,52.69,52.39,52.69,21200.648999459165,34.8217,35.0211,34.8217,35.0211,21200.649
2009-03-24 11:40:00,52.69,52.71,52.64,52.7,21416.98215251488,35.0211,35.0343,34.9878,35.0277,21416.9822
2009-03-24 11:45:00,52.69,52.76,52.69,52.76,28447.80962682531,35.0211,35.0676,35.0211,35.0676,28447.8096
2009-03-24 11:50:00,52.76,52.81,52.54,52.61,18171.98485667929,35.0676,35.1008,34.9214,34.9679,18171.9849
2009-03-24 11:55:00,52.63,52.63,52.46,52.49,14277.98810167658,34.9812,34.9812,34.8682,34.8881,14277.9881
2009-03-24 12:00:00,52.49,52.5,52.34,52.34,11249.3239588967,34.8881,34.8948,34.7884,34.7884,11249.324
2009-03-24 12:05:00,52.35,52.43,52.31,52.34,11357.490535424551,34.7951,34.8482,34.7685,34.7884,11357.4905
2009-03-24 12:10:00,52.32,52.37,52.24,52.35,10600.324499729582,34.7751,34.8084,34.722,34.7951,10600.3245
2009-03-24 12:15:00,52.36,52.48,52.35,52.48,7138.994050838291,34.8017,34.8815,34.7951,34.8815,7138.9941
2009-03-24 12:20:00,52.48,52.48,52.36,52.43,13737.155219037317,34.8815,34.8815,34.8017,34.8482,13737.1552
2009-03-24 12:25:00,52.43,52.52,52.43,52.52,6706.327744726879,34.8482,34.9081,34.8482,34.9081,6706.3277
2009-03-24 12:30:00,52.54,52.63,52.54,52.59,7030.8274743104375,34.9214,34.9812,34.9214,34.9546,7030.8275
2009-03-24 12:35:00,52.57,52.63,52.51,52.51,8220.65981611682,34.9413,34.9812,34.9014,34.9014,8220.6598
2009-03-24 12:40:00,52.51,52.51,52.4,52.41,5408.328826392644,34.9014,34.9014,34.8283,34.8349,5408.3288
2009-03-24 12:45:00,52.38,52.56,52.38,52.56,7787.993510005408,34.815,34.9346,34.815,34.9346,7787.9935
2009-03-24 12:50:00,52.61,52.73,52.59,52.73,8869.659275283937,34.9679,35.0476,34.9546,35.0476,8869.6593
2009-03-24 12:55:00,52.71,52.77,52.68,52.72,10492.15792320173,35.0343,35.0742,35.0144,35.041,10492.1579
2009-03-24 13:00:00,52.71,52.77,52.7,52.73,12439.156300703082,35.0343,35.0742,35.0277,35.0476,12439.1563
2009-03-24 13:05:00,52.72,52.79,52.72,52.79,8761.492698756085,35.041,35.0875,35.041,35.0875,8761.4927
2009-03-24 13:10:00,52.79,52.8,52.7,52.79,13196.322336398052,35.0875,35.0942,35.0277,35.0875,13196.3223
2009-03-24 13:15:00,52.78,52.87,52.74,52.84,10167.658193618172,35.0809,35.1407,35.0543,35.1208,10167.6582
2009-03-24 13:20:00,52.84,52.96,52.84,52.92,10059.491617090318,35.1208,35.2005,35.1208,35.1739,10059.4916
2009-03-24 13:25:00,52.91,53.01,52.91,53.0,13737.155219037317,35.1673,35.2337,35.1673,35.2271,13737.1552
2009-03-24 13:30:00,53.01,53.04,52.94,52.95,29421.308815575987,35.2337,35.2537,35.1872,35.1939,29421.3088
2009-03-24 13:35:00,52.96,53.03,52.91,52.97,18496.484586262843,35.2005,35.247,35.1673,35.2072,18496.4846
2009-03-24 13:40:00,52.99,53.04,52.97,53.01,9302.32558139535,35.2204,35.2537,35.2072,35.2337,9302.3256
2009-03-24 13:45:00,52.99,53.06,52.96,52.98,18712.81773931855,35.2204,35.267,35.2005,35.2138,18712.8177
2009-03-24 13:50:00,52.97,52.98,52.84,52.89,24661.97944835046,35.2072,35.2138,35.1208,35.154,24661.9794
2009-03-24 13:55:00,52.9,52.95,52.79,52.93,16116.81990265008,35.1606,35.1939,35.0875,35.1806,16116.8199
2009-03-24 14:00:00,52.93,52.98,52.84,52.86,16116.81990265008,35.1806,35.2138,35.1208,35.134,16116.8199
2009-03-24 14:05:00,52.87,53.03,52.87,52.97,86100.5949161709,35.1407,35.247,35.1407,35.2072,86100.5949
2009-03-24 14:10:00,52.97,53.03,52.87,52.89,25202.812330989724,35.2072,35.247,35.1407,35.154,25202.8123
2009-03-24 14:15:00,52.88,53.03,52.87,52.96,18280.15143320714,35.1473,35.247,35.1407,35.2005,18280.1514
2009-03-24 14:20:00,52.98,53.08,52.96,53.06,14169.821525148727,35.2138,35.2803,35.2005,35.267,14169.8215
2009-03-24 14:25:00,53.04,53.05,52.91,52.92,16873.98593834505,35.2537,35.2603,35.1673,35.1739,16873.9859
2009-03-24 14:30:00,52.93,53.1,52.87,52.97,21849.648458626285,35.1806,35.2936,35.1407,35.2072,21849.6485
2009-03-24 14:35:00,52.95,53.03,52.94,52.99,12222.823147647376,35.1939,35.247,35.1872,35.2204,12222.8231
2009-03-24 14:40:00,52.99,53.08,52.98,53.08,12330.98972417523,35.2204,35.2803,35.2138,35.2803,12330.9897
2009-03-24 14:45:00,53.08,53.11,53.02,53.03,12114.656571119524,35.2803,35.3002,35.2404,35.247,12114.6566
2009-03-24 14:50:00,53.03,53.16,52.92,52.93,29529.47539210384,35.247,35.3334,35.1739,35.1806,29529.4754
2009-03-24 14:55:00,52.94,53.01,52.92,53.01,13088.1557598702,35.1872,35.2337,35.1739,35.2337,13088.1558
2009-03-24 15:00:00,53.02,53.16,53.02,53.08,22498.6479177934,35.2404,35.3334,35.2404,35.2803,22498.6479
2009-03-24 15:05:00,53.07,53.07,52.92,52.96,30827.474310438072,35.2736,35.2736,35.1739,35.2005,30827.4743
2009-03-24 15:10:00,52.96,53.01,52.95,52.99,26068.14494321255,35.2005,35.2337,35.1939,35.2204,26068.1449
2009-03-24 15:15:00,52.98,52.98,52.88,52.94,34072.47160627366,35.2138,35.2138,35.1473,35.1872,34072.4716
2009-03-24 15:20:00,52.95,52.96,52.74,52.74,30719.30773391022,35.1939,35.2005,35.0543,35.0543,30719.3077
2009-03-24 15:25:00,52.75,52.81,52.73,52.73,34505.13791238507,35.0609,35.1008,35.0476,35.0476,34505.1379
2009-03-24 15:30:00,52.73,52.84,52.67,52.69,30719.30773391022,35.0476,35.1208,35.0078,35.0211,30719.3077
2009-03-24 15:35:00,52.68,52.84,52.68,52.76,44023.79664683613,35.0144,35.1208,35.0144,35.0676,44023.7966
2009-03-24 15:40:00,52.76,52.76,52.46,52.5,57328.28555976203,35.0676,35.0676,34.8682,34.8948,57328.2856
2009-03-24 15:45:00,52.48,52.55,52.46,52.47,34180.638182801515,34.8815,34.928,34.8682,34.8748,34180.6382
2009-03-24 15:50:00,52.47,52.49,52.24,52.26,57760.951865873445,34.8748,34.8881,34.722,34.7352,57760.9519
2009-03-24 15:55:00,52.26,52.29,52.14,52.21,64359.11303407247,34.7352,34.7552,34.6555,34.702,64359.113
2009-03-25 09:30:00,52.73,52.97,52.14,52.67,52893.45592212006,35.0476,35.2072,34.6555,35.0078,52893.4559
2009-03-25 09:35:00,52.68,52.81,52.6,52.71,29853.9751216874,35.0144,35.1008,34.9612,35.0343,29853.9751
2009-03-25 09:40:00,52.65,52.82,52.64,52.76,10383.991346673878,34.9945,35.1075,34.9878,35.0676,10383.9913
2009-03-25 09:45:00,52.76,52.88,52.74,52.84,12330.98972417523,35.0676,35.1473,35.0543,35.1208,12330.9897
2009-03-25 09:50:00,52.87,53.05,52.86,53.04,16549.486208761493,35.1407,35.2603,35.134,35.2537,16549.4862
2009-03-25 09:55:00,53.03,53.39,53.03,53.25,20659.8161168199,35.247,35.4863,35.247,35.3933,20659.8161
2009-03-25 10:00:00,53.27,53.67,53.27,53.67,32017.306652244457,35.4066,35.6724,35.4066,35.6724,32017.3067
2009-03-25 10:05:00,53.7,53.76,53.62,53.73,21308.81557598702,35.6924,35.7322,35.6392,35.7123,21308.8156
2009-03-25 10:10:00,53.72,53.89,53.67,53.83,31584.640346133045,35.7057,35.8186,35.6724,35.7788,31584.6403
2009-03-25 10:15:00,53.82,53.84,53.69,53.83,24229.313142239047,35.7721,35.7854,35.6857,35.7788,24229.3131
2009-03-25 10:20:00,53.83,53.92,53.78,53.92,19469.98377501352,35.7788,35.8386,35.7455,35.8386,19469.9838
2009-03-25 10:25:00,53.93,54.05,53.85,53.99,35045.97079502434,35.8452,35.925,35.7921,35.8851,35045.9708
2009-03-25 10:30:00,53.96,54.07,53.91,54.06,20335.316387236344,35.8652,35.9383,35.8319,35.9316,20335.3164
2009-03-25 10:35:00,54.06,54.45,54.04,54.45,30502.97458085452,35.9316,36.1909,35.9183,36.1909,30502.9746
2009-03-25 10:40:00,54.45,54.48,54.34,54.41,23363.980530016222,36.1909,36.2108,36.1177,36.1643,23363.9805
2009-03-25 10:45:00,54.39,54.43,54.22,54.24,12006.489994591671,36.151,36.1776,36.038,36.0513,12006.49
2009-03-25 10:50:00,54.22,54.22,54.02,54.03,20010.816657652784,36.038,36.038,35.9051,35.9117,20010.8167
2009-03-25 10:55:00,54.03,54.05,53.89,53.91,18604.6511627907,35.9117,35.925,35.8186,35.8319,18604.6512
2009-03-25 11:00:00,53.9,54.03,53.9,54.01,11573.82368848026,35.8253,35.9117,35.8253,35.8984,11573.8237
2009-03-25 11:05:00,53.99,54.14,53.91,54.03,26284.478096268253,35.8851,35.9848,35.8319,35.9117,26284.4781
2009-03-25 11:10:00,54.03,54.1,53.89,53.92,21741.48188209843,35.9117,35.9582,35.8186,35.8386,21741.4819
2009-03-25 11:15:00,53.93,53.99,53.86,53.91,23039.480800432662,35.8452,35.8851,35.7987,35.8319,23039.4808
2009-03-25 11:20:00,53.9,53.96,53.82,53.96,10924.824229313142,35.8253,35.8652,35.7721,35.8652,10924.8242
2009-03-25 11:25:00,53.94,53.97,53.82,53.84,13953.488372093025,35.8519,35.8718,35.7721,35.7854,13953.4884
2009-03-25 11:30:00,53.87,54.0,53.86,53.89,11573.82368848026,35.8054,35.8918,35.7987,35.8186,11573.8237
2009-03-25 11:35:00,53.85,53.86,53.73,53.83,8653.32612222823,35.7921,35.7987,35.7123,35.7788,8653.3261
2009-03-25 11:40:00,53.79,53.81,53.69,53.8,9843.158464034614,35.7522,35.7655,35.6857,35.7588,9843.1585
2009-03-25 11:45:00,53.81,54.0,53.81,53.95,10600.324499729582,35.7655,35.8918,35.7655,35.8585,10600.3245
2009-03-25 11:50:00,53.96,54.02,53.89,54.01,8761.492698756085,35.8652,35.9051,35.8186,35.8984,8761.4927
2009-03-25 11:55:00,53.96,53.96,53.89,53.89,5516.495402920497,35.8652,35.8652,35.8186,35.8186,5516.4954
2009-03-25 12:00:00,53.88,54.01,53.81,53.94,11465.657111952409,35.812,35.8984,35.7655,35.8519,11465.6571
2009-03-25 12:05:00,53.92,54.06,53.92,53.99,9843.158464034614,35.8386,35.9316,35.8386,35.8851,9843.1585
2009-03-25 12:10:00,53.98,54.06,53.94,54.06,4326.663061114115,35.8785,35.9316,35.8519,35.9316,4326.6631
2009-03-25 12:15:00,54.05,54.05,53.91,53.96,21849.648458626285,35.925,35.925,35.8319,35.8652,21849.6485
2009-03-25 12:20:00,53.95,53.96,53.74,53.74,24770.14602487831,35.8585,35.8652,35.7189,35.7189,24770.146
2009-03-25 12:25:00,53.73,53.74,53.68,53.7,29096.809085992427,35.7123,35.7189,35.6791,35.6924,29096.8091
2009-03-25 12:30:00,53.73,53.82,53.7,53.72,18604.6511627907,35.7123,35.7721,35.6924,35.7057,18604.6512
2009-03-25 12:35:00,53.74,53.83,53.69,53.83,12871.822606814494,35.7189,35.7788,35.6857,35.7788,12871.8226
2009-03-25 12:40:00,53.84,53.94,53.77,53.77,24012.979989183343,35.7854,35.8519,35.7389,35.7389,24012.98
2009-03-25 12:45:00,53.77,53.86,53.75,53.81,8112.493239588966,35.7389,35.7987,35.7256,35.7655,8112.4932
2009-03-25 12:50:00,53.79,53.79,53.54,53.56,25094.64575446187,35.7522,35.7522,35.586,35.5993,25094.6458
2009-03-25 12:55:00,53.56,53.74,53.56,53.73,16116.81990265008,35.5993,35.7189,35.5993,35.7123,16116.8199
2009-03-25 13:00:00,53.75,53.9,53.75,53.8,8436.992969172525,35.7256,35.8253,35.7256,35.7588,8436.993
2009-03-25 13:05:00,53.8,53.8,53.69,53.69,8112.493239588966,35.7588,35.7588,35.6857,35.6857,8112.4932
2009-03-25 13:10:00,53.69,53.73,53.65,53.67,9734.99188750676,35.6857,35.7123,35.6591,35.6724,9734.9919
2009-03-25 13:15:00,53.65,53.65,53.45,53.46,11357.490535424551,35.6591,35.6591,35.5262,35.5328,11357.4905
2009-03-25 13:20:00,53.47,53.47,53.42,53.46,8004.326663061114,35.5395,35.5395,35.5063,35.5328,8004.3267
2009-03-25 13:25:00,53.47,53.51,53.18,53.21,14169.821525148727,35.5395,35.5661,35.3467,35.3667,14169.8215
2009-03-25 13:30:00,53.25,53.29,53.19,53.23,8220.65981611682,35.3933,35.4198,35.3534,35.38,8220.6598
2009-03-25 13:35:00,53.22,53.23,53.13,53.14,9518.658734451054,35.3733,35.38,35.3135,35.3201,9518.6587
2009-03-25 13:40:00,53.12,53.12,52.86,52.95,16549.486208761493,35.3069,35.3069,35.134,35.1939,16549.4862
2009-03-25 13:45:00,52.95,53.02,52.94,53.0,6381.828015143321,35.1939,35.2404,35.1872,35.2271,6381.828
2009-03-25 13:50:00,52.97,53.24,52.97,53.14,11141.157382368849,35.2072,35.3866,35.2072,35.3201,11141.1574
2009-03-25 13:55:00,53.17,53.2,53.09,53.09,7463.49378042185,35.3401,35.36,35.2869,35.2869,7463.4938
2009-03-25 14:00:00,53.06,53.06,52.64,52.69,20659.8161168199,35.267,35.267,34.9878,35.0211,20659.8161
2009-03-25 14:05:00,52.67,52.73,52.39,52.42,22606.814494321254,35.0078,35.0476,34.8217,34.8416,22606.8145
2009-03-25 14:10:00,52.43,52.53,52.41,52.52,7679.826933477555,34.8482,34.9147,34.8349,34.9081,7679.8269
2009-03-25 14:15:00,52.53,52.53,52.37,52.47,12979.989183342346,34.9147,34.9147,34.8084,34.8748,12979.9892
2009-03-25 14:20:00,52.47,52.6,52.39,52.39,22931.31422390481,34.8748,34.9612,34.8217,34.8217,22931.3142
2009-03-25 14:25:00,52.38,52.46,52.36,52.37,12330.98972417523,34.815,34.8682,34.8017,34.8084,12330.9897
2009-03-25 14:30:00,52.37,52.45,52.32,52.32,9843.158464034614,34.8084,34.8615,34.7751,34.7751,9843.1585
2009-03-25 14:35:00,52.31,52.32,52.23,52.24,13953.488372093025,34.7685,34.7751,34.7153,34.722,13953.4884
2009-03-25 14:40:00,52.25,52.27,52.04,52.06,14061.654948620877,34.7286,34.7419,34.589,34.6023,14061.6549
2009-03-25 14:45:00,52.05,52.17,51.89,52.16,18171.98485667929,34.5957,34.6754,34.4893,34.6688,18171.9849
2009-03-25 14:50:00,52.15,52.15,51.98,52.13,15035.154137371552,34.6621,34.6621,34.5491,34.6488,15035.1541
2009-03-25 14:55:00,52.14,52.26,52.02,52.02,16441.31963223364,34.6555,34.7352,34.5757,34.5757,16441.3196
2009-03-25 15:00:00,52.02,52.03,51.84,51.9,16765.819361817197,34.5757,34.5824,34.4561,34.496,16765.8194
2009-03-25 15:05:00,51.89,51.9,51.78,51.86,39048.13412655489,34.4893,34.496,34.4162,34.4694,39048.1341
2009-03-25 15:10:00,51.84,52.06,51.84,52.06,47160.62736614386,34.4561,34.6023,34.4561,34.6023,47160.6274
2009-03-25 15:15:00,52.05,52.35,52.03,52.3,28447.80962682531,34.5957,34.7951,34.5824,34.7618,28447.8096
2009-03-25 15:20:00,52.3,52.43,52.25,52.35,32666.306111411574,34.7618,34.8482,34.7286,34.7951,32666.3061
2009-03-25 15:25:00,52.34,52.54,52.3,52.5,19686.316928069227,34.7884,34.9214,34.7618,34.8948,19686.3169
2009-03-25 15:30:00,52.51,52.67,52.5,52.57,32125.47322877231,34.9014,35.0078,34.8948,34.9413,32125.4732
2009-03-25 15:35:00,52.57,52.69,52.5,52.65,47701.46024878312,34.9413,35.0211,34.8948,34.9945,47701.4602
2009-03-25 15:40:00,52.66,52.75,52.49,52.75,35045.97079502434,35.0011,35.0609,34.8881,35.0609,35045.9708
2009-03-25 15:45:00,52.75,52.84,52.71,52.71,30394.808004326664,35.0609,35.1208,35.0343,35.0343,30394.808
2009-03-25 15:50:00,52.7,52.81,52.62,52.81,67604.11032990806,35.0277,35.1008,34.9745,35.1008,67604.1103
2009-03-25 15:55:00,52.81,53.4,52.81,53.3,92590.58950784209,35.1008,35.493,35.1008,35.4265,92590.5895
2009-03-26 09:30:00,53.71,53.97,53.61,53.8,32017.306652244457,35.699,35.8718,35.6325,35.7588,32017.3067
2009-03-26 09:35:00,53.86,54.3,53.81,54.07,25310.978907517576,35.7987,36.0912,35.7655,35.9383,25310.9789
2009-03-26 09:40:00,54.07,54.58,53.96,54.55,26392.644672796105,35.9383,36.2773,35.8652,36.2573,26392.6447
2009-03-26 09:45:00,54.55,54.6,54.31,54.35,23255.81395348837,36.2573,36.2906,36.0978,36.1244,23255.814
2009-03-26 09:50:00,54.33,54.43,54.13,54.32,26933.47755543537,36.1111,36.1776,35.9782,36.1045,26933.4776
2009-03-26 09:55:00,54.33,54.48,54.31,54.31,26608.977825851813,36.1111,36.2108,36.0978,36.0978,26608.9778
2009-03-26 10:00:00,54.31,54.43,54.29,54.38,19037.317468902107,36.0978,36.1776,36.0845,36.1443,19037.3175
2009-03-26 10:05:00,54.4,54.69,54.4,54.64,25635.478637101136,36.1576,36.3504,36.1576,36.3171,25635.4786
2009-03-26 10:10:00,54.6,54.6,54.39,54.46,31368.307193077337,36.2906,36.2906,36.151,36.1975,31368.3072
2009-03-26 10:15:00,54.46,54.49,54.37,54.46,18929.15089237425,36.1975,36.2174,36.1377,36.1975,18929.1509
2009-03-26 10:20:00,54.49,54.52,54.4,54.45,13088.1557598702,36.2174,36.2374,36.1576,36.1909,13088.1558
2009-03-26 10:25:00,54.47,54.51,54.31,54.31,11032.990805840996,36.2042,36.2307,36.0978,36.0978,11032.9908
2009-03-26 10:30:00,54.3,54.4,54.17,54.23,42725.79772850189,36.0912,36.1576,36.0048,36.0446,42725.7977
2009-03-26 10:35:00,54.24,54.37,54.22,54.28,9410.4921579232,36.0513,36.1377,36.038,36.0779,9410.4922
2009-03-26 10:40:00,54.28,54.4,54.23,54.27,31800.97349918875,36.0779,36.1576,36.0446,36.0712,31800.9735
2009-03-26 10:45:00,54.24,54.27,54.06,54.1,13737.155219037317,36.0513,36.0712,35.9316,35.9582,13737.1552
2009-03-26 10:50:00,54.08,54.19,53.98,53.99,13520.82206598161,35.9449,36.018,35.8785,35.8851,13520.8221
2009-03-26 10:55:00,54.01,54.24,53.98,54.24,8869.659275283937,35.8984,36.0513,35.8785,36.0513,8869.6593
2009-03-26 11:00:00,54.25,54.4,54.22,54.36,9194.159004867495,36.0579,36.1576,36.038,36.131,9194.159
2009-03-26 11:05:00,54.34,54.55,54.33,54.52,12222.823147647376,36.1177,36.2573,36.1111,36.2374,12222.8231
2009-03-26 11:10:00,54.47,54.52,54.36,54.52,6273.661438615468,36.2042,36.2374,36.131,36.2374,6273.6614
2009-03-26 11:15:00,54.52,54.61,54.44,54.45,10492.15792320173,36.2374,36.2972,36.1842,36.1909,10492.1579
2009-03-26 11:20:00,54.45,54.6,54.43,54.58,14602.48783126014,36.1909,36.2906,36.1776,36.2773,14602.4878
2009-03-26 11:25:00,54.57,54.65,54.44,54.52,12006.489994591671,36.2706,36.3238,36.1842,36.2374,12006.49
2009-03-26 11:30:00,54.57,54.73,54.57,54.68,11465.657111952409,36.2706,36.377,36.2706,36.3437,11465.6571
2009-03-26 11:35:00,54.69,54.88,54.69,54.8,12114.656571119524,36.3504,36.4767,36.3504,36.4235,12114.6566
2009-03-26 11:40:00,54.78,54.95,54.78,54.95,18496.484586262843,36.4102,36.5232,36.4102,36.5232,18496.4846
2009-03-26 11:45:00,54.95,54.96,54.85,54.92,18604.6511627907,36.5232,36.5298,36.4567,36.5032,18604.6512
2009-03-26 11:50:00,54.92,54.94,54.68,54.74,17414.818820984314,36.5032,36.5165,36.3437,36.3836,17414.8188
2009-03-26 11:55:00,54.74,54.85,54.72,54.85,9626.825310978908,36.3836,36.4567,36.3703,36.4567,9626.8253
2009-03-26 12:00:00,54.84,54.97,54.81,54.9,13196.322336398052,36.4501,36.5365,36.4301,36.49,13196.3223
2009-03-26 12:05:00,54.91,55.0,54.9,54.94,22714.981070849102,36.4966,36.5564,36.49,36.5165,22714.9811
2009-03-26 12:10:00,54.96,54.96,54.83,54.87,9194.159004867495,36.5298,36.5298,36.4434,36.47,9194.159
2009-03-26 12:15:00,54.88,54.96,54.8,54.89,10924.824229313142,36.4767,36.5298,36.4235,36.4833,10924.8242
2009-03-26 12:20:00,54.95,55.0,54.93,54.97,11249.3239588967,36.5232,36.5564,36.5099,36.5365,11249.324
2009-03-26 12:25:00,55.0,55.06,54.96,55.04,18929.15089237425,36.5564,36.5963,36.5298,36.583,18929.1509
2009-03-26 12:30:00,55.07,55.11,55.02,55.1,39372.633856138455,36.6029,36.6295,36.5697,36.6229,39372.6339
2009-03-26 12:35:00,55.11,55.13,54.97,55.08,37209.3023255814,36.6295,36.6428,36.5365,36.6096,37209.3023
2009-03-26 12:40:00,55.06,55.1,54.88,54.88,12439.156300703082,36.5963,36.6229,36.4767,36.4767,12439.1563
2009-03-26 12:45:00,54.86,54.95,54.84,54.95,9518.658734451054,36.4634,36.5232,36.4501,36.5232,9518.6587
2009-03-26 12:50:00,54.95,54.98,54.84,54.93,10275.824770146024,36.5232,36.5431,36.4501,36.5099,10275.8248
2009-03-26 12:55:00,54.92,54.97,54.85,54.91,8436.992969172525,36.5032,36.5365,36.4567,36.4966,8436.993
2009-03-26 13:00:00,54.92,55.24,54.91,55.15,29745.808545159543,36.5032,36.7159,36.4966,36.6561,29745.8085
2009-03-26 13:05:00,55.14,55.37,55.14,55.33,15251.487290427258,36.6495,36.8023,36.6495,36.7758,15251.4873
2009-03-26 13:10:00,55.35,55.41,55.25,55.29,11249.3239588967,36.7891,36.8289,36.7226,36.7492,11249.324
2009-03-26 13:15:00,55.27,55.42,55.27,55.4,9951.325040562466,36.7359,36.8356,36.7359,36.8223,9951.325
2009-03-26 13:20:00,55.36,55.56,55.36,55.53,27906.97674418605,36.7957,36.9286,36.7957,36.9087,27906.9767
2009-03-26 13:25:00,55.53,55.61,55.53,55.59,16765.819361817197,36.9087,36.9619,36.9087,36.9486,16765.8194
2009-03-26 13:30:00,55.59,55.65,55.56,55.59,15359.65386695511,36.9486,36.9885,36.9286,36.9486,15359.6539
2009-03-26 13:35:00,55.56,55.56,55.42,55.47,28988.64250946457,36.9286,36.9286,36.8356,36.8688,28988.6425
2009-03-26 13:40:00,55.46,55.52,55.36,55.36,51162.79069767442,36.8622,36.902,36.7957,36.7957,51162.7907
2009-03-26 13:45:00,55.37,55.38,55.29,55.33,41968.63169280692,36.8023,36.809,36.7492,36.7758,41968.6317
2009-03-26 13:50:00,55.33,55.41,55.27,55.27,42184.96484586263,36.7758,36.8289,36.7359,36.7359,42184.9648
2009-03-26 13:55:00,55.25,55.38,55.22,55.33,11465.657111952409,36.7226,36.809,36.7026,36.7758,11465.6571
2009-03-26 14:00:00,55.32,55.41,55.31,55.38,27906.97674418605,36.7691,36.8289,36.7625,36.809,27906.9767
2009-03-26 14:05:00,55.38,55.42,55.29,55.37,45321.79556517036,36.809,36.8356,36.7492,36.8023,45321.7956
2009-03-26 14:10:00,55.34,55.41,55.29,55.33,21416.98215251488,36.7824,36.8289,36.7492,36.7758,21416.9822
2009-03-26 14:15:00,55.32,55.33,55.22,55.23,9734.99188750676,36.7691,36.7758,36.7026,36.7093,9734.9919
2009-03-26 14:20:00,55.24,55.3,55.21,55.3,11790.156841535963,36.7159,36.7558,36.696,36.7558,11790.1568
2009-03-26 14:25:00,55.33,55.36,54.97,54.97,12655.489453758788,36.7758,36.7957,36.5365,36.5365,12655.4895
2009-03-26 14:30:00,54.96,55.04,54.92,54.95,25743.645213628988,36.5298,36.583,36.5032,36.5232,25743.6452
2009-03-26 14:35:00,54.96,55.1,54.93,54.97,24121.146565711195,36.5298,36.6229,36.5099,36.5365,24121.1466
2009-03-26 14:40:00,54.97,54.98,54.85,54.87,11898.323418063816,36.5365,36.5431,36.4567,36.47,11898.3234
2009-03-26 14:45:00,54.87,55.03,54.83,54.93,22282.314764737694,36.47,36.5764,36.4434,36.5099,22282.3148
2009-03-26 14:50:00,54.92,54.94,54.77,54.93,27149.81070849108,36.5032,36.5165,36.4035,36.5099,27149.8107
2009-03-26 14:55:00,54.92,55.04,54.77,54.77,22065.98161168199,36.5032,36.583,36.4035,36.4035,22065.9816
2009-03-26 15:00:00,54.78,54.84,54.75,54.81,17739.318550567874,36.4102,36.4501,36.3903,36.4301,17739.3186
2009-03-26 15:05:00,54.79,55.09,54.76,54.94,25202.812330989724,36.4168,36.6162,36.3969,36.5165,25202.8123
2009-03-26 15:10:00,54.94,55.04,54.92,54.95,24878.312601406164,36.5165,36.583,36.5032,36.5232,24878.3126
2009-03-26 15:15:00,54.99,55.0,54.78,54.78,36452.13628988642,36.5498,36.5564,36.4102,36.4102,36452.1363
2009-03-26 15:20:00,54.8,55.02,54.78,55.02,25635.478637101136,36.4235,36.5697,36.4102,36.5697,25635.4786
2009-03-26 15:25:00,54.98,55.04,54.92,54.93,35045.97079502434,36.5431,36.583,36.5032,36.5099,35045.9708
2009-03-26 15:30:00,54.92,55.01,54.87,54.99,35694.97025419145,36.5032,36.5631,36.47,36.5498,35694.9703
2009-03-26 15:35:00,54.98,55.04,54.9,55.04,36235.80313683072,36.5431,36.583,36.49,36.583,36235.8031
2009-03-26 15:40:00,55.03,55.31,55.02,55.18,47052.46078961601,36.5764,36.7625,36.5697,36.6761,47052.4608
2009-03-26 15:45:00,55.2,55.26,55.06,55.16,34505.13791238507,36.6894,36.7292,36.5963,36.6628,34505.1379
2009-03-26 15:50:00,55.16,55.36,55.07,55.23,66738.77771768524,36.6628,36.7957,36.6029,36.7093,66738.7777
2009-03-26 15:55:00,55.23,55.45,55.23,55.39,98215.25148729044,36.7093,36.8555,36.7093,36.8156,98215.2515
2009-03-27 09:30:00,54.9,55.03,54.55,54.67,64034.613304488914,36.49,36.5764,36.2573,36.3371,64034.6133
2009-03-27 09:35:00,54.69,54.69,54.18,54.66,35694.97025419145,36.3504,36.3504,36.0114,36.3304,35694.9703
2009-03-27 09:40:00,54.6,54.89,54.5,54.68,42076.79826933477,36.2906,36.4833,36.2241,36.3437,42076.7983
2009-03-27 09:45:00,54.68,55.27,54.67,55.24,31368.307193077337,36.3437,36.7359,36.3371,36.7159,31368.3072
2009-03-27 09:50:00,55.24,55.39,55.24,55.35,36343.96971335857,36.7159,36.8156,36.7159,36.7891,36343.9697
2009-03-27 09:55:00,55.38,55.46,55.18,55.4,148296.3764196863,36.809,36.8622,36.6761,36.8223,148296.3764
2009-03-27 10:00:00,55.39,55.42,55.1,55.13,30394.808004326664,36.8156,36.8356,36.6229,36.6428,30394.808
2009-03-27 10:05:00,55.14,55.16,54.89,54.92,16873.98593834505,36.6495,36.6628,36.4833,36.5032,16873.9859
2009-03-27 10:10:00,54.92,55.08,54.92,55.04,12006.489994591671,36.5032,36.6096,36.5032,36.583,12006.49
2009-03-27 10:15:00,55.05,55.07,54.99,55.07,15251.487290427258,36.5897,36.6029,36.5498,36.6029,15251.4873
2009-03-27 10:20:00,55.04,55.25,55.04,55.23,10167.658193618172,36.583,36.7226,36.583,36.7093,10167.6582
2009-03-27 10:25:00,55.2,55.21,54.99,55.05,10816.657652785289,36.6894,36.696,36.5498,36.5897,10816.6577
2009-03-27 10:30:00,55.06,55.06,54.82,54.96,19902.65008112493,36.5963,36.5963,36.4368,36.5298,19902.6501
2009-03-27 10:35:00,54.94,55.09,54.94,55.01,17198.48566792861,36.5165,36.6162,36.5165,36.5631,17198.4857
2009-03-27 10:40:00,54.97,55.01,54.75,54.8,54840.454299621415,36.5365,36.5631,36.3903,36.4235,54840.4543
2009-03-27 10:45:00,54.84,54.84,54.68,54.68,19037.317468902107,36.4501,36.4501,36.3437,36.3437,19037.3175
2009-03-27 10:50:00,54.67,54.85,54.62,54.83,29962.14169821525,36.3371,36.4567,36.3038,36.4434,29962.1417
2009-03-27 10:55:00,54.83,54.87,54.74,54.78,29853.9751216874,36.4434,36.47,36.3836,36.4102,29853.9751
2009-03-27 11:00:00,54.77,54.83,54.75,54.82,14818.820984315846,36.4035,36.4434,36.3903,36.4368,14818.821
2009-03-27 11:05:00,54.83,54.93,54.83,54.92,21525.148729042725,36.4434,36.5099,36.4434,36.5032,21525.1487
2009-03-27 11:10:00,54.92,55.09,54.88,55.09,16116.81990265008,36.5032,36.6162,36.4767,36.6162,16116.8199
2009-03-27 11:15:00,55.06,55.09,54.92,54.92,11465.657111952409,36.5963,36.6162,36.5032,36.5032,11465.6571
2009-03-27 11:20:00,54.92,55.04,54.92,55.0,13628.988642509465,36.5032,36.583,36.5032,36.5564,13628.9886
2009-03-27 11:25:00,55.0,55.04,54.87,54.89,13737.155219037317,36.5564,36.583,36.47,36.4833,13737.1552
2009-03-27 11:30:00,54.91,54.92,54.74,54.87,16333.153055705789,36.4966,36.5032,36.3836,36.47,16333.1531
2009-03-27 11:35:00,54.86,54.88,54.75,54.75,40237.96646836127,36.4634,36.4767,36.3903,36.3903,40237.9665
2009-03-27 11:40:00,54.76,54.8,54.69,54.7,17306.65224445646,36.3969,36.4235,36.3504,36.357,17306.6522
2009-03-27 11:45:00,54.71,54.82,54.7,54.8,21633.315305570577,36.3637,36.4368,36.357,36.4235,21633.3153
2009-03-27 11:50:00,54.8,54.85,54.76,54.78,10275.824770146024,36.4235,36.4567,36.3969,36.4102,10275.8248
2009-03-27 11:55:00,54.8,54.8,54.62,54.68,11141.157382368849,36.4235,36.4235,36.3038,36.3437,11141.1574
2009-03-27 12:00:00,54.69,54.86,54.69,54.8,12114.656571119524,36.3504,36.4634,36.3504,36.4235,12114.6566
2009-03-27 12:05:00,54.8,54.84,54.74,54.84,7679.826933477555,36.4235,36.4501,36.3836,36.4501,7679.8269
2009-03-27 12:10:00,54.83,54.83,54.66,54.71,14818.820984315846,36.4434,36.4434,36.3304,36.3637,14818.821
2009-03-27 12:15:00,54.7,54.7,54.5,54.5,12006.489994591671,36.357,36.357,36.2241,36.2241,12006.49
2009-03-27 12:20:00,54.5,54.51,54.39,54.5,24337.4797187669,36.2241,36.2307,36.151,36.2241,24337.4797
2009-03-27 12:25:00,54.49,54.55,54.49,54.55,10924.824229313142,36.2174,36.2573,36.2174,36.2573,10924.8242
2009-03-27 12:30:00,54.55,54.57,54.46,54.57,55489.453758788535,36.2573,36.2706,36.1975,36.2706,55489.4538
2009-03-27 12:35:00,54.57,54.64,54.54,54.55,11357.490535424551,36.2706,36.3171,36.2507,36.2573,11357.4905
2009-03-27 12:40:00,54.55,54.67,54.54,54.66,9194.159004867495,36.2573,36.3371,36.2507,36.3304,9194.159
2009-03-27 12:45:00,54.67,54.8,54.66,54.73,15575.987020010816,36.3371,36.4235,36.3304,36.377,15575.987
2009-03-27 12:50:00,54.74,54.8,54.68,54.68,25310.978907517576,36.3836,36.4235,36.3437,36.3437,25310.9789
2009-03-27 12:55:00,54.67,54.67,54.55,54.59,14169.821525148727,36.3371,36.3371,36.2573,36.2839,14169.8215
2009-03-27 13:00:00,54.58,54.68,54.57,54.68,20335.316387236344,36.2773,36.3437,36.2706,36.3437,20335.3164
2009-03-27 13:05:00,54.67,54.69,54.63,54.66,17198.48566792861,36.3371,36.3504,36.3105,36.3304,17198.4857
2009-03-27 13:10:00,54.64,55.14,54.54,54.55,24878.312601406164,36.3171,36.6495,36.2507,36.2573,24878.3126
2009-03-27 13:15:00,54.55,54.63,54.51,54.56,20010.816657652784,36.2573,36.3105,36.2307,36.264,20010.8167
2009-03-27 13:20:00,54.58,54.65,54.56,54.61,23688.480259599783,36.2773,36.3238,36.264,36.2972,23688.4803
2009-03-27 13:25:00,54.61,54.63,54.57,54.62,23363.980530016222,36.2972,36.3105,36.2706,36.3038,23363.9805
2009-03-27 13:30:00,54.62,54.84,54.57,54.81,21308.81557598702,36.3038,36.4501,36.2706,36.4301,21308.8156
2009-03-27 13:35:00,54.8,54.8,54.64,54.67,14169.821525148727,36.4235,36.4235,36.3171,36.3371,14169.8215
2009-03-27 13:40:00,54.67,54.73,54.52,54.57,58518.11790156841,36.3371,36.377,36.2374,36.2706,58518.1179
2009-03-27 13:45:00,54.56,54.64,54.52,54.56,13196.322336398052,36.264,36.3171,36.2374,36.264,13196.3223
2009-03-27 13:50:00,54.55,54.55,54.31,54.32,21741.48188209843,36.2573,36.2573,36.0978,36.1045,21741.4819
2009-03-27 13:55:00,54.31,54.35,54.26,54.31,17090.319091400757,36.0978,36.1244,36.0646,36.0978,17090.3191
2009-03-27 14:00:00,54.31,54.35,54.25,54.34,10600.324499729582,36.0978,36.1244,36.0579,36.1177,10600.3245
2009-03-27 14:05:00,54.34,54.43,54.31,54.41,20659.8161168199,36.1177,36.1776,36.0978,36.1643,20659.8161
2009-03-27 14:10:00,54.41,54.44,54.35,54.39,49323.95889670092,36.1643,36.1842,36.1244,36.151,49323.9589
2009-03-27 14:15:00,54.41,54.56,54.39,54.56,72147.10654407788,36.1643,36.264,36.151,36.264,72147.1065
2009-03-27 14:20:00,54.54,54.76,54.52,54.71,13845.32179556517,36.2507,36.3969,36.2374,36.3637,13845.3218
2009-03-27 14:25:00,54.7,54.71,54.57,54.58,11465.657111952409,36.357,36.3637,36.2706,36.2773,11465.6571
2009-03-27 14:30:00,54.59,54.59,54.47,54.52,20767.98269334776,36.2839,36.2839,36.2042,36.2374,20767.9827
2009-03-27 14:35:00,54.52,54.62,54.51,54.58,26933.47755543537,36.2374,36.3038,36.2307,36.2773,26933.4776
2009-03-27 14:40:00,54.57,54.69,54.56,54.58,10708.491076257436,36.2706,36.3504,36.264,36.2773,10708.4911
2009-03-27 14:45:00,54.58,54.65,54.55,54.6,30070.308274743104,36.2773,36.3238,36.2573,36.2906,30070.3083
2009-03-27 14:50:00,54.6,54.62,54.55,54.55,14169.821525148727,36.2906,36.3038,36.2573,36.2573,14169.8215
2009-03-27 14:55:00,54.55,54.62,54.51,54.57,94104.92157923202,36.2573,36.3038,36.2307,36.2706,94104.9216
2009-03-27 15:00:00,54.56,54.87,54.55,54.77,42293.13142239048,36.264,36.47,36.2573,36.4035,42293.1314
2009-03-27 15:05:00,54.78,54.83,54.77,54.79,15251.487290427258,36.4102,36.4434,36.4035,36.4168,15251.4873
2009-03-27 15:10:00,54.79,54.81,54.72,54.79,26068.14494321255,36.4168,36.4301,36.3703,36.4168,26068.1449
2009-03-27 15:15:00,54.73,54.82,54.64,54.81,29745.808545159543,36.377,36.4368,36.3171,36.4301,29745.8085
2009-03-27 15:20:00,54.8,54.83,54.78,54.78,25310.978907517576,36.4235,36.4434,36.4102,36.4102,25310.9789
2009-03-27 15:25:00,54.78,54.82,54.7,54.7,77555.43537047053,36.4102,36.4368,36.357,36.357,77555.4354
2009-03-27 15:30:00,54.71,54.76,54.51,54.52,21200.648999459165,36.3637,36.3969,36.2307,36.2374,21200.649
2009-03-27 15:35:00,54.51,54.51,54.31,54.36,26608.977825851813,36.2307,36.2307,36.0978,36.131,26608.9778
2009-03-27 15:40:00,54.34,54.55,54.29,54.51,38615.46782044348,36.1177,36.2573,36.0845,36.2307,38615.4678
2009-03-27 15:45:00,54.53,54.71,54.52,54.59,46295.29475392104,36.244,36.3637,36.2374,36.2839,46295.2948
2009-03-27 15:50:00,54.58,54.67,54.48,54.5,45970.79502433748,36.2773,36.3371,36.2108,36.2241,45970.795
2009-03-27 15:55:00,54.48,54.49,54.22,54.33,115089.23742563548,36.2108,36.2174,36.038,36.1111,115089.2374
2009-03-30 09:30:00,52.67,52.67,52.25,52.32,67495.9437533802,35.2921,35.2921,35.0106,35.0575,67495.9438
2009-03-30 09:35:00,52.34,52.35,52.0,52.08,50513.7912385073,35.0709,35.0776,34.8431,34.8967,50513.7912
2009-03-30 09:40:00,52.13,52.13,51.55,51.55,29096.809085992427,34.9302,34.9302,34.5416,34.5416,29096.8091
2009-03-30 09:45:00,51.58,51.69,51.44,51.48,35262.30394808004,34.5617,34.6354,34.4679,34.4947,35262.3039
2009-03-30 09:50:00,51.47,51.61,51.37,51.6,45646.29529475392,34.488,34.5818,34.421,34.5751,45646.2953
2009-03-30 09:55:00,51.61,51.64,51.53,51.57,24553.812871822607,34.5818,34.6019,34.5282,34.555,24553.8129
2009-03-30 10:00:00,51.57,51.62,51.46,51.53,35694.97025419145,34.555,34.5885,34.4813,34.5282,35694.9703
2009-03-30 10:05:00,51.53,51.75,51.52,51.73,23147.64737696052,34.5282,34.6756,34.5215,34.6622,23147.6474
2009-03-30 10:10:00,51.74,51.8,51.71,51.71,23363.980530016222,34.6689,34.7091,34.6488,34.6488,23363.9805
2009-03-30 10:15:00,51.7,51.7,51.56,51.56,17414.818820984314,34.6421,34.6421,34.5483,34.5483,17414.8188
2009-03-30 10:20:00,51.57,51.58,51.36,51.41,26825.31097890752,34.555,34.5617,34.4143,34.4478,26825.311
2009-03-30 10:25:00,51.41,51.51,51.34,51.45,16549.486208761493,34.4478,34.5148,34.4009,34.4746,16549.4862
2009-03-30 10:30:00,51.49,51.49,51.24,51.26,12979.989183342346,34.5014,34.5014,34.3339,34.3473,12979.9892
2009-03-30 10:35:00,51.27,51.32,51.12,51.19,20876.14926987561,34.354,34.3875,34.2535,34.3004,20876.1493
2009-03-30 10:40:00,51.16,51.22,51.14,51.19,12114.656571119524,34.2803,34.3205,34.2669,34.3004,12114.6566
2009-03-30 10:45:00,51.19,51.22,51.15,51.21,21416.98215251488,34.3004,34.3205,34.2736,34.3138,21416.9822
2009-03-30 10:50:00,51.21,51.32,51.2,51.28,12439.156300703082,34.3138,34.3875,34.3071,34.3607,12439.1563
2009-03-30 10:55:00,51.29,51.34,51.25,51.31,13088.1557598702,34.3674,34.4009,34.3406,34.3808,13088.1558
2009-03-30 11:00:00,51.27,51.27,51.19,51.22,15792.320173066522,34.354,34.354,34.3004,34.3205,15792.3202
2009-03-30 11:05:00,51.22,51.25,51.12,51.2,30611.141157382368,34.3205,34.3406,34.2535,34.3071,30611.1412
2009-03-30 11:10:00,51.2,51.39,51.18,51.37,12871.822606814494,34.3071,34.4344,34.2937,34.421,12871.8226
2009-03-30 11:15:00,51.38,51.38,51.36,51.38,9626.825310978908,34.4277,34.4277,34.4143,34.4277,9626.8253
2009-03-30 11:20:00,51.39,51.56,51.36,51.36,12547.322877230936,34.4344,34.5483,34.4143,34.4143,12547.3229
2009-03-30 11:25:00,51.36,51.45,51.27,51.33,11898.323418063816,34.4143,34.4746,34.354,34.3942,11898.3234
2009-03-30 11:30:00,51.28,51.28,51.13,51.16,5732.828555976204,34.3607,34.3607,34.2602,34.2803,5732.8286
2009-03-30 11:35:00,51.14,51.2,51.11,51.18,4975.662520281233,34.2669,34.3071,34.2468,34.2937,4975.6625
2009-03-30 11:40:00,51.21,51.22,51.12,51.17,8112.493239588966,34.3138,34.3205,34.2535,34.287,8112.4932
2009-03-30 11:45:00,51.19,51.27,51.16,51.25,8112.493239588966,34.3004,34.354,34.2803,34.3406,8112.4932
2009-03-30 11:50:00,51.25,51.25,51.11,51.11,10924.824229313142,34.3406,34.3406,34.2468,34.2468,10924.8242
2009-03-30 11:55:00,51.11,51.17,51.04,51.06,21092.48242293132,34.2468,34.287,34.1999,34.2133,21092.4824
2009-03-30 12:00:00,51.06,51.07,50.91,51.0,29637.64196863169,34.2133,34.22,34.1128,34.1731,29637.642
2009-03-30 12:05:00,51.0,51.0,50.89,50.89,10383.991346673878,34.1731,34.1731,34.0994,34.0994,10383.9913
2009-03-30 12:10:00,50.89,50.95,50.85,50.91,13845.32179556517,34.0994,34.1396,34.0726,34.1128,13845.3218
2009-03-30 12:15:00,50.93,51.25,50.92,51.25,17090.319091400757,34.1262,34.3406,34.1195,34.3406,17090.3191
2009-03-30 12:20:00,51.23,51.25,51.18,51.25,7787.993510005408,34.3272,34.3406,34.2937,34.3406,7787.9935
2009-03-30 12:25:00,51.32,51.32,51.21,51.24,8328.826392644673,34.3875,34.3875,34.3138,34.3339,8328.8264
2009-03-30 12:30:00,51.24,51.24,51.12,51.13,11465.657111952409,34.3339,34.3339,34.2535,34.2602,11465.6571
2009-03-30 12:35:00,51.12,51.2,51.09,51.14,19145.484045429963,34.2535,34.3071,34.2334,34.2669,19145.484
2009-03-30 12:40:00,51.13,51.15,51.03,51.06,12222.823147647376,34.2602,34.2736,34.1932,34.2133,12222.8231
2009-03-30 12:45:00,51.05,51.12,51.04,51.12,5624.66197944835,34.2066,34.2535,34.1999,34.2535,5624.662
2009-03-30 12:50:00,51.11,51.11,50.97,50.99,10492.15792320173,34.2468,34.2468,34.153,34.1664,10492.1579
2009-03-30 12:55:00,51.0,51.03,50.97,50.97,6057.328285559762,34.1731,34.1932,34.153,34.153,6057.3283
2009-03-30 13:00:00,50.97,51.0,50.97,50.99,5624.66197944835,34.153,34.1731,34.153,34.1664,5624.662
2009-03-30 13:05:00,50.99,50.99,50.89,50.92,5840.995132504056,34.1664,34.1664,34.0994,34.1195,5840.9951
2009-03-30 13:10:00,50.92,51.0,50.92,51.0,7571.660356949702,34.1195,34.1731,34.1195,34.1731,7571.6604
2009-03-30 13:15:00,51.0,51.05,51.0,51.02,16657.652785289345,34.1731,34.2066,34.1731,34.1865,16657.6528
2009-03-30 13:20:00,51.0,51.05,50.99,51.0,12979.989183342346,34.1731,34.2066,34.1664,34.1731,12979.9892
2009-03-30 13:25:00,51.0,51.16,51.0,51.12,14710.654407787992,34.1731,34.2803,34.1731,34.2535,14710.6544
2009-03-30 13:30:00,51.11,51.15,51.08,51.08,9194.159004867495,34.2468,34.2736,34.2267,34.2267,9194.159
2009-03-30 13:35:00,51.05,51.05,50.9,50.98,12871.822606814494,34.2066,34.2066,34.1061,34.1597,12871.8226
2009-03-30 13:40:00,50.95,51.03,50.95,51.03,10275.824770146024,34.1396,34.1932,34.1396,34.1932,10275.8248
2009-03-30 13:45:00,51.03,51.04,50.82,50.88,17090.319091400757,34.1932,34.1999,34.0525,34.0927,17090.3191
2009-03-30 13:50:00,50.91,50.95,50.88,50.88,6814.494321254732,34.1128,34.1396,34.0927,34.0927,6814.4943
2009-03-30 13:55:00,50.87,50.88,50.75,50.82,17631.15197404002,34.086,34.0927,34.0056,34.0525,17631.152
2009-03-30 14:00:00,50.81,50.89,50.8,50.88,12763.656030286642,34.0458,34.0994,34.0391,34.0927,12763.656
2009-03-30 14:05:00,50.88,50.92,50.87,50.89,11032.990805840996,34.0927,34.1195,34.086,34.0994,11032.9908
2009-03-30 14:10:00,50.89,51.05,50.88,51.05,12114.656571119524,34.0994,34.2066,34.0927,34.2066,12114.6566
2009-03-30 14:15:00,51.01,51.03,50.97,51.0,7247.160627366144,34.1798,34.1932,34.153,34.1731,7247.1606
2009-03-30 14:20:00,51.0,51.02,50.9,50.99,14169.821525148727,34.1731,34.1865,34.1061,34.1664,14169.8215
2009-03-30 14:25:00,51.0,51.03,50.87,50.97,18496.484586262843,34.1731,34.1932,34.086,34.153,18496.4846
2009-03-30 14:30:00,50.97,51.02,50.92,51.0,14494.321254732287,34.153,34.1865,34.1195,34.1731,14494.3213
2009-03-30 14:35:00,50.97,51.1,50.96,50.98,9194.159004867495,34.153,34.2401,34.1463,34.1597,9194.159
2009-03-30 14:40:00,50.93,50.96,50.8,50.86,20984.31584640346,34.1262,34.1463,34.0391,34.0793,20984.3158
2009-03-30 14:45:00,50.86,50.96,50.86,50.91,10492.15792320173,34.0793,34.1463,34.0793,34.1128,10492.1579
2009-03-30 14:50:00,50.91,50.94,50.82,50.92,11573.82368848026,34.1128,34.1329,34.0525,34.1195,11573.8237
2009-03-30 14:55:00,50.93,50.93,50.72,50.73,13953.488372093025,34.1262,34.1262,33.9854,33.9921,13953.4884
2009-03-30 15:00:00,50.73,50.85,50.71,50.82,9843.158464034614,33.9921,34.0726,33.9787,34.0525,9843.1585
2009-03-30 15:05:00,50.82,50.88,50.79,50.85,13304.488912925906,34.0525,34.0927,34.0324,34.0726,13304.4889
2009-03-30 15:10:00,50.85,50.99,50.84,50.98,11032.990805840996,34.0726,34.1664,34.0659,34.1597,11032.9908
2009-03-30 15:15:00,50.99,51.07,50.97,50.99,18820.984315846403,34.1664,34.22,34.153,34.1664,18820.9843
2009-03-30 15:20:00,51.0,51.13,50.96,51.06,21849.648458626285,34.1731,34.2602,34.1463,34.2133,21849.6485
2009-03-30 15:25:00,51.05,51.12,50.94,51.0,16333.153055705789,34.2066,34.2535,34.1329,34.1731,16333.1531
2009-03-30 15:30:00,51.0,51.21,51.0,51.16,39805.30016224986,34.1731,34.3138,34.1731,34.2803,39805.3002
2009-03-30 15:35:00,51.14,51.26,51.11,51.13,24445.64629529475,34.2669,34.3473,34.2468,34.2602,24445.6463
2009-03-30 15:40:00,51.12,51.13,50.93,51.02,60032.44997295836,34.2535,34.2602,34.1262,34.1865,60032.45
2009-03-30 15:45:00,51.03,51.06,50.96,51.04,42293.13142239048,34.1932,34.2133,34.1463,34.1999,42293.1314
2009-03-30 15:50:00,51.04,51.3,51.04,51.22,69010.27582477014,34.1999,34.3741,34.1999,34.3205,69010.2758
2009-03-30 15:55:00,51.21,51.37,51.21,51.24,102758.24770146023,34.3138,34.421,34.3138,34.3339,102758.2477
2009-03-31 09:30:00,51.67,52.05,51.66,51.91,43050.29745808545,34.622,34.8766,34.6153,34.7828,43050.2975
2009-03-31 09:35:00,51.93,52.16,51.89,52.07,24229.313142239047,34.7962,34.9503,34.7694,34.89,24229.3131
2009-03-31 09:40:00,52.03,52.03,51.67,51.7,17955.65170362358,34.8632,34.8632,34.622,34.6421,17955.6517
2009-03-31 09:45:00,51.72,51.72,51.49,51.66,20227.14981070849,34.6555,34.6555,34.5014,34.6153,20227.1498
2009-03-31 09:50:00,51.67,51.68,51.42,51.49,18063.81828015144,34.622,34.6287,34.4545,34.5014,18063.8183
2009-03-31 09:55:00,51.5,51.86,51.5,51.75,24012.979989183343,34.5081,34.7493,34.5081,34.6756,24012.98
2009-03-31 10:00:00,51.73,51.97,51.57,51.92,21849.648458626285,34.6622,34.823,34.555,34.7895,21849.6485
2009-03-31 10:05:00,51.91,52.09,51.87,52.07,19902.65008112493,34.7828,34.9034,34.756,34.89,19902.6501
2009-03-31 10:10:00,52.05,52.08,51.73,51.73,17306.65224445646,34.8766,34.8967,34.6622,34.6622,17306.6522
2009-03-31 10:15:00,51.75,51.98,51.74,51.97,10816.657652785289,34.6756,34.8297,34.6689,34.823,10816.6577
2009-03-31 10:20:00,51.96,52.07,51.84,51.88,13737.155219037317,34.8163,34.89,34.7359,34.7627,13737.1552
2009-03-31 10:25:00,51.86,52.07,51.84,52.07,6922.660897782585,34.7493,34.89,34.7359,34.89,6922.6609
2009-03-31 10:30:00,52.07,52.27,52.07,52.09,13845.32179556517,34.89,35.024,34.89,34.9034,13845.3218
2009-03-31 10:35:00,52.1,52.23,52.08,52.1,22931.31422390481,34.9101,34.9972,34.8967,34.9101,22931.3142
2009-03-31 10:40:00,52.07,52.12,51.97,52.05,12979.989183342346,34.89,34.9235,34.823,34.8766,12979.9892
2009-03-31 10:45:00,52.07,52.12,52.06,52.08,9951.325040562466,34.89,34.9235,34.8833,34.8967,9951.325
2009-03-31 10:50:00,52.07,52.13,52.0,52.03,18604.6511627907,34.89,34.9302,34.8431,34.8632,18604.6512
2009-03-31 10:55:00,52.03,52.05,51.95,52.02,16549.486208761493,34.8632,34.8766,34.8096,34.8565,16549.4862
2009-03-31 11:00:00,52.04,52.3,52.04,52.29,12222.823147647376,34.8699,35.0441,34.8699,35.0374,12222.8231
2009-03-31 11:05:00,52.27,52.4,52.24,52.4,15035.154137371552,35.024,35.1111,35.0039,35.1111,15035.1541
2009-03-31 11:10:00,52.42,52.46,52.35,52.46,10600.324499729582,35.1246,35.1514,35.0776,35.1514,10600.3245
2009-03-31 11:15:00,52.45,52.55,52.42,52.5,13628.988642509465,35.1447,35.2117,35.1246,35.1782,13628.9886
2009-03-31 11:20:00,52.47,52.51,52.37,52.46,13088.1557598702,35.1581,35.1849,35.091,35.1514,13088.1558
2009-03-31 11:25:00,52.48,52.53,52.38,52.45,19902.65008112493,35.1648,35.1983,35.0977,35.1447,19902.6501
2009-03-31 11:30:00,52.46,52.46,52.24,52.24,9302.32558139535,35.1514,35.1514,35.0039,35.0039,9302.3256
2009-03-31 11:35:00,52.24,52.31,52.21,52.21,14169.821525148727,35.0039,35.0508,34.9838,34.9838,14169.8215
2009-03-31 11:40:00,52.21,52.27,52.17,52.27,12222.823147647376,34.9838,35.024,34.957,35.024,12222.8231
2009-03-31 11:45:00,52.27,52.32,52.23,52.27,20335.316387236344,35.024,35.0575,34.9972,35.024,20335.3164
2009-03-31 11:50:00,52.27,52.27,52.19,52.2,17955.65170362358,35.024,35.024,34.9704,34.9771,17955.6517
2009-03-31 11:55:00,52.2,52.25,52.11,52.18,12006.489994591671,34.9771,35.0106,34.9168,34.9637,12006.49
2009-03-31 12:00:00,52.18,52.19,52.03,52.06,7787.993510005408,34.9637,34.9704,34.8632,34.8833,7787.9935
2009-03-31 12:05:00,52.08,52.1,52.0,52.0,8220.65981611682,34.8967,34.9101,34.8431,34.8431,8220.6598
2009-03-31 12:10:00,52.0,52.04,51.98,52.01,15900.486749594374,34.8431,34.8699,34.8297,34.8498,15900.4867
2009-03-31 12:15:00,52.03,52.13,52.03,52.05,10924.824229313142,34.8632,34.9302,34.8632,34.8766,10924.8242
2009-03-31 12:20:00,52.05,52.1,51.94,51.94,18820.984315846403,34.8766,34.9101,34.8029,34.8029,18820.9843
2009-03-31 12:25:00,51.95,51.98,51.89,51.94,18063.81828015144,34.8096,34.8297,34.7694,34.8029,18063.8183
2009-03-31 12:30:00,51.96,51.98,51.92,51.96,4651.162790697675,34.8163,34.8297,34.7895,34.8163,4651.1628
2009-03-31 12:35:00,51.97,52.01,51.95,51.99,3893.996755002704,34.823,34.8498,34.8096,34.8364,3893.9968
2009-03-31 12:40:00,52.0,52.07,51.98,51.99,9951.325040562466,34.8431,34.89,34.8297,34.8364,9951.325
2009-03-31 12:45:00,52.0,52.01,51.97,51.98,2595.997836668469,34.8431,34.8498,34.823,34.8297,2595.9978
2009-03-31 12:50:00,51.97,52.13,51.91,52.13,11032.990805840996,34.823,34.9302,34.7828,34.9302,11032.9908
2009-03-31 12:55:00,52.12,52.13,52.08,52.09,2812.330989724175,34.9235,34.9302,34.8967,34.9034,2812.331
2009-03-31 13:00:00,52.1,52.22,52.1,52.2,9626.825310978908,34.9101,34.9905,34.9101,34.9771,9626.8253
2009-03-31 13:05:00,52.23,52.27,52.17,52.27,11573.82368848026,34.9972,35.024,34.957,35.024,11573.8237
2009-03-31 13:10:00,52.27,52.38,52.26,52.38,9843.158464034614,35.024,35.0977,35.0173,35.0977,9843.1585
2009-03-31 13:15:00,52.35,52.35,52.31,52.33,13520.82206598161,35.0776,35.0776,35.0508,35.0642,13520.8221
2009-03-31 13:20:00,52.33,52.37,52.32,52.35,8436.992969172525,35.0642,35.091,35.0575,35.0776,8436.993
2009-03-31 13:25:00,52.35,52.39,52.34,52.37,10816.657652785289,35.0776,35.1044,35.0709,35.091,10816.6577
2009-03-31 13:30:00,52.36,52.43,52.33,52.41,12763.656030286642,35.0843,35.1313,35.0642,35.1179,12763.656
2009-03-31 13:35:00,52.42,52.46,52.4,52.44,12871.822606814494,35.1246,35.1514,35.1111,35.138,12871.8226
2009-03-31 13:40:00,52.46,52.46,52.4,52.44,11141.157382368849,35.1514,35.1514,35.1111,35.138,11141.1574
2009-03-31 13:45:00,52.46,52.5,52.45,52.45,6489.994591671173,35.1514,35.1782,35.1447,35.1447,6489.9946
2009-03-31 13:50:00,52.46,52.46,52.22,52.23,15684.153596538668,35.1514,35.1514,34.9905,34.9972,15684.1536
2009-03-31 13:55:00,52.23,52.35,52.13,52.31,48242.29313142239,34.9972,35.0776,34.9302,35.0508,48242.2931
2009-03-31 14:00:00,52.35,52.4,52.27,52.3,11249.3239588967,35.0776,35.1111,35.024,35.0441,11249.324
2009-03-31 14:05:00,52.34,52.44,52.34,52.42,10600.324499729582,35.0709,35.138,35.0709,35.1246,10600.3245
2009-03-31 14:10:00,52.43,52.54,52.4,52.44,9302.32558139535,35.1313,35.205,35.1111,35.138,9302.3256
2009-03-31 14:15:00,52.46,52.55,52.46,52.54,7247.160627366144,35.1514,35.2117,35.1514,35.205,7247.1606
2009-03-31 14:20:00,52.54,52.56,52.47,52.51,9085.992428339645,35.205,35.2184,35.1581,35.1849,9085.9924
2009-03-31 14:25:00,52.52,52.56,52.47,52.52,9734.99188750676,35.1916,35.2184,35.1581,35.1916,9734.9919
2009-03-31 14:30:00,52.53,52.63,52.53,52.6,11790.156841535963,35.1983,35.2653,35.1983,35.2452,11790.1568
2009-03-31 14:35:00,52.6,52.74,52.59,52.71,16765.819361817197,35.2452,35.339,35.2385,35.3189,16765.8194
2009-03-31 14:40:00,52.71,52.78,52.69,52.71,8112.493239588966,35.3189,35.3658,35.3055,35.3189,8112.4932
2009-03-31 14:45:00,52.71,52.73,52.62,52.68,16224.986479177933,35.3189,35.3323,35.2586,35.2988,16224.9865
2009-03-31 14:50:00,52.67,52.84,52.67,52.83,20659.8161168199,35.2921,35.406,35.2921,35.3993,20659.8161
2009-03-31 14:55:00,52.83,52.84,52.71,52.73,11898.323418063816,35.3993,35.406,35.3189,35.3323,11898.3234
2009-03-31 15:00:00,52.73,52.73,52.57,52.66,15035.154137371552,35.3323,35.3323,35.2251,35.2854,15035.1541
2009-03-31 15:05:00,52.66,52.66,52.49,52.55,13412.655489453758,35.2854,35.2854,35.1715,35.2117,13412.6555
2009-03-31 15:10:00,52.54,52.59,52.41,52.45,9951.325040562466,35.205,35.2385,35.1179,35.1447,9951.325
2009-03-31 15:15:00,52.42,52.52,52.39,52.52,12006.489994591671,35.1246,35.1916,35.1044,35.1916,12006.49
2009-03-31 15:20:00,52.5,52.53,52.39,52.5,13737.155219037317,35.1782,35.1983,35.1044,35.1782,13737.1552
2009-03-31 15:25:00,52.51,52.56,52.46,52.53,12547.322877230936,35.1849,35.2184,35.1514,35.1983,12547.3229
2009-03-31 15:30:00,52.53,52.53,52.18,52.21,20443.4829637642,35.1983,35.1983,34.9637,34.9838,20443.483
2009-03-31 15:35:00,52.22,52.22,52.05,52.14,43158.4640346133,34.9905,34.9905,34.8766,34.9369,43158.464
2009-03-31 15:40:00,52.12,52.28,52.04,52.04,59816.11681990265,34.9235,35.0307,34.8699,34.8699,59816.1168
2009-03-31 15:45:00,52.03,52.09,51.87,51.89,31260.140616549485,34.8632,34.9034,34.756,34.7694,31260.1406
2009-03-31 15:50:00,51.9,52.21,51.89,52.14,53650.62195781504,34.7761,34.9838,34.7694,34.9369,53650.622
2009-03-31 15:55:00,52.14,52.22,51.89,51.91,94104.92157923202,34.9369,34.9905,34.7694,34.7828,94104.9216
2009-04-01 09:30:00,51.35,51.4,51.12,51.12,19145.484045429963,34.4076,34.4411,34.2535,34.2535,19145.484
2009-04-01 09:35:00,51.09,51.22,50.86,50.87,22606.814494321254,34.2334,34.3205,34.0793,34.086,22606.8145
2009-04-01 09:40:00,50.88,50.88,50.62,50.63,24445.64629529475,34.0927,34.0927,33.9184,33.9251,24445.6463
2009-04-01 09:45:00,50.63,50.9,50.6,50.82,23255.81395348837,33.9251,34.1061,33.905,34.0525,23255.814
2009-04-01 09:50:00,50.86,50.93,50.78,50.8,19361.817198485667,34.0793,34.1262,34.0257,34.0391,19361.8172
2009-04-01 09:55:00,50.8,51.3,50.75,51.27,20443.4829637642,34.0391,34.3741,34.0056,34.354,20443.483
2009-04-01 10:00:00,51.3,51.6,51.3,51.56,30286.641427798808,34.3741,34.5751,34.3741,34.5483,30286.6414
2009-04-01 10:05:00,51.56,51.6,51.41,51.55,15575.987020010816,34.5483,34.5751,34.4478,34.5416,15575.987
2009-04-01 10:10:00,51.58,51.79,51.58,51.78,11249.3239588967,34.5617,34.7024,34.5617,34.6957,11249.324
2009-04-01 10:15:00,51.77,52.08,51.75,52.08,10816.657652785289,34.689,34.8967,34.6756,34.8967,10816.6577
2009-04-01 10:20:00,52.05,52.17,52.0,52.1,22390.48134126555,34.8766,34.957,34.8431,34.9101,22390.4813
2009-04-01 10:25:00,52.1,52.43,52.1,52.4,34396.97133585722,34.9101,35.1313,34.9101,35.1111,34396.9713
2009-04-01 10:30:00,52.4,52.45,52.34,52.37,27582.47701460249,35.1111,35.1447,35.0709,35.091,27582.477
2009-04-01 10:35:00,52.38,52.52,52.35,52.5,13088.1557598702,35.0977,35.1916,35.0776,35.1782,13088.1558
2009-04-01 10:40:00,52.5,52.76,52.47,52.63,46511.62790697674,35.1782,35.3524,35.1581,35.2653,46511.6279
2009-04-01 10:45:00,52.63,52.66,52.4,52.42,20335.316387236344,35.2653,35.2854,35.1111,35.1246,20335.3164
2009-04-01 10:50:00,52.42,52.63,52.35,52.48,19686.316928069227,35.1246,35.2653,35.0776,35.1648,19686.3169
2009-04-01 10:55:00,52.5,52.66,52.45,52.45,20767.98269334776,35.1782,35.2854,35.1447,35.1447,20767.9827
2009-04-01 11:00:00,52.45,52.81,52.45,52.78,39480.80043266631,35.1447,35.3859,35.1447,35.3658,39480.8004
2009-04-01 11:05:00,52.81,52.86,52.62,52.62,11573.82368848026,35.3859,35.4194,35.2586,35.2586,11573.8237
2009-04-01 11:10:00,52.62,52.67,52.51,52.53,6489.994591671173,35.2586,35.2921,35.1849,35.1983,6489.9946
2009-04-01 11:15:00,52.52,52.55,52.44,52.48,21849.648458626285,35.1916,35.2117,35.138,35.1648,21849.6485
2009-04-01 11:20:00,52.45,52.54,52.33,52.41,19145.484045429963,35.1447,35.205,35.0642,35.1179,19145.484
2009-04-01 11:25:00,52.38,52.48,52.38,52.45,13737.155219037317,35.0977,35.1648,35.0977,35.1447,13737.1552
2009-04-01 11:30:00,52.46,52.55,52.35,52.35,8869.659275283937,35.1514,35.2117,35.0776,35.0776,8869.6593
2009-04-01 11:35:00,52.29,52.43,52.29,52.4,6489.994591671173,35.0374,35.1313,35.0374,35.1111,6489.9946
2009-04-01 11:40:00,52.44,52.7,52.44,52.67,16333.153055705789,35.138,35.3122,35.138,35.2921,16333.1531
2009-04-01 11:45:00,52.68,52.69,52.59,52.59,30502.97458085452,35.2988,35.3055,35.2385,35.2385,30502.9746
2009-04-01 11:50:00,52.59,52.66,52.56,52.59,9085.992428339645,35.2385,35.2854,35.2184,35.2385,9085.9924
2009-04-01 11:55:00,52.61,52.72,52.61,52.67,15684.153596538668,35.2519,35.3256,35.2519,35.2921,15684.1536
2009-04-01 12:00:00,52.69,52.8,52.67,52.67,26392.644672796105,35.3055,35.3792,35.2921,35.2921,26392.6447
2009-04-01 12:05:00,52.65,53.05,52.65,52.96,24012.979989183343,35.2787,35.5467,35.2787,35.4864,24012.98
2009-04-01 12:10:00,52.96,53.07,52.93,53.03,7896.160086533261,35.4864,35.5601,35.4663,35.5333,7896.1601
2009-04-01 12:15:00,53.04,53.06,52.96,52.97,5300.162249864791,35.54,35.5534,35.4864,35.4931,5300.1622
2009-04-01 12:20:00,52.97,52.99,52.81,52.85,9194.159004867495,35.4931,35.5065,35.3859,35.4127,9194.159
2009-04-01 12:25:00,52.85,52.91,52.85,52.91,2812.330989724175,35.4127,35.4529,35.4127,35.4529,2812.331
2009-04-01 12:30:00,52.92,52.97,52.89,52.95,4110.32990805841,35.4596,35.4931,35.4395,35.4797,4110.3299
2009-04-01 12:35:00,52.95,52.95,52.74,52.78,3677.6636019469984,35.4797,35.4797,35.339,35.3658,3677.6636
2009-04-01 12:40:00,52.82,52.86,52.82,52.84,2704.164413196322,35.3926,35.4194,35.3926,35.406,2704.1644
2009-04-01 12:45:00,52.84,52.92,52.8,52.92,6057.328285559762,35.406,35.4596,35.3792,35.4596,6057.3283
2009-04-01 12:50:00,52.89,52.92,52.87,52.9,2271.4981070849108,35.4395,35.4596,35.4261,35.4462,2271.4981
2009-04-01 12:55:00,52.89,52.89,52.75,52.78,4867.49594375338,35.4395,35.4395,35.3457,35.3658,4867.4959
2009-04-01 13:00:00,52.8,52.91,52.8,52.91,4975.662520281233,35.3792,35.4529,35.3792,35.4529,4975.6625
2009-04-01 13:05:00,52.91,52.94,52.83,52.84,11032.990805840996,35.4529,35.473,35.3993,35.406,11032.9908
2009-04-01 13:10:00,52.84,52.99,52.8,52.99,6165.494862087615,35.406,35.5065,35.3792,35.5065,6165.4949
2009-04-01 13:15:00,52.98,53.06,52.96,53.03,8112.493239588966,35.4998,35.5534,35.4864,35.5333,8112.4932
2009-04-01 13:20:00,53.0,53.05,52.95,53.04,8977.82585181179,35.5132,35.5467,35.4797,35.54,8977.8259
2009-04-01 13:25:00,53.03,53.08,53.02,53.06,6057.328285559762,35.5333,35.5668,35.5266,35.5534,6057.3283
2009-04-01 13:30:00,53.04,53.04,52.87,52.94,7247.160627366144,35.54,35.54,35.4261,35.473,7247.1606
2009-04-01 13:35:00,52.94,53.23,52.94,53.23,9302.32558139535,35.473,35.6673,35.473,35.6673,9302.3256
2009-04-01 13:40:00,53.23,53.27,53.12,53.23,9734.99188750676,35.6673,35.6941,35.5936,35.6673,9734.9919
2009-04-01 13:45:00,53.2,53.21,53.08,53.08,4002.163331530557,35.6472,35.6539,35.5668,35.5668,4002.1633
2009-04-01 13:50:00,53.08,53.28,53.08,53.24,20118.98323418064,35.5668,35.7008,35.5668,35.674,20118.9832
2009-04-01 13:55:00,53.25,53.29,53.2,53.29,17739.318550567874,35.6807,35.7075,35.6472,35.7075,17739.3186
2009-04-01 14:00:00,53.3,53.36,53.25,53.36,19902.65008112493,35.7142,35.7544,35.6807,35.7544,19902.6501
2009-04-01 14:05:00,53.35,53.64,53.33,53.61,29962.14169821525,35.7477,35.942,35.7343,35.9219,29962.1417
2009-04-01 14:10:00,53.61,53.61,53.5,53.54,6706.327744726879,35.9219,35.9219,35.8482,35.875,6706.3277
2009-04-01 14:15:00,53.5,53.6,53.5,53.56,16549.486208761493,35.8482,35.9152,35.8482,35.8884,16549.4862
2009-04-01 14:20:00,53.56,53.57,53.45,53.53,9626.825310978908,35.8884,35.8951,35.8147,35.8683,9626.8253
2009-04-01 14:25:00,53.51,53.54,53.4,53.41,9518.658734451054,35.8549,35.875,35.7812,35.7879,9518.6587
2009-04-01 14:30:00,53.42,53.54,53.4,53.51,15143.320713899404,35.7946,35.875,35.7812,35.8549,15143.3207
2009-04-01 14:35:00,53.53,53.57,53.51,53.52,20551.64954029205,35.8683,35.8951,35.8549,35.8616,20551.6495
2009-04-01 14:40:00,53.49,53.52,53.27,53.27,11681.990265008111,35.8415,35.8616,35.6941,35.6941,11681.9903
2009-04-01 14:45:00,53.24,53.44,53.21,53.41,23580.31368307193,35.674,35.808,35.6539,35.7879,23580.3137
2009-04-01 14:50:00,53.39,53.62,53.38,53.61,25419.145484045428,35.7745,35.9286,35.7678,35.9219,25419.1455
2009-04-01 14:55:00,53.59,53.68,53.58,53.61,20443.4829637642,35.9085,35.9688,35.9018,35.9219,20443.483
2009-04-01 15:00:00,53.59,53.61,53.18,53.22,28231.47647376961,35.9085,35.9219,35.6338,35.6606,28231.4765
2009-04-01 15:05:00,53.23,53.29,53.19,53.19,20227.14981070849,35.6673,35.7075,35.6405,35.6405,20227.1498
2009-04-01 15:10:00,53.18,53.18,52.9,52.96,24661.97944835046,35.6338,35.6338,35.4462,35.4864,24661.9794
2009-04-01 15:15:00,52.95,53.03,52.79,53.0,17631.15197404002,35.4797,35.5333,35.3725,35.5132,17631.152
2009-04-01 15:20:00,53.0,53.06,52.9,52.94,14602.48783126014,35.5132,35.5534,35.4462,35.473,14602.4878
2009-04-01 15:25:00,52.96,53.12,52.95,53.06,15467.820443482964,35.4864,35.5936,35.4797,35.5534,15467.8204
2009-04-01 15:30:00,53.06,53.2,52.96,53.2,30178.47485127096,35.5534,35.6472,35.4864,35.6472,30178.4749
2009-04-01 15:35:00,53.2,53.45,53.2,53.43,21957.815035154137,35.6472,35.8147,35.6472,35.8013,21957.815
2009-04-01 15:40:00,53.43,53.52,53.37,53.43,36776.63601946998,35.8013,35.8616,35.7611,35.8013,36776.636
2009-04-01 15:45:00,53.43,53.48,53.39,53.4,23472.14710654408,35.8013,35.8348,35.7745,35.7812,23472.1471
2009-04-01 15:50:00,53.4,53.47,53.17,53.24,48891.2925905895,35.7812,35.8281,35.6271,35.674,48891.2926
2009-04-01 15:55:00,53.25,53.3,53.14,53.16,92806.92266089778,35.6807,35.7142,35.607,35.6204,92806.9227
2009-04-02 09:30:00,54.55,54.71,54.15,54.67,43374.797187669006,36.5518,36.659,36.2838,36.6322,43374.7972
2009-04-02 09:35:00,54.66,54.87,54.63,54.76,29421.308815575987,36.6255,36.7662,36.6054,36.6925,29421.3088
2009-04-02 09:40:00,54.75,54.75,54.31,54.49,26933.47755543537,36.6858,36.6858,36.391,36.5116,26933.4776
2009-04-02 09:45:00,54.47,54.64,54.42,54.62,28339.64305029745,36.4982,36.6121,36.4647,36.5987,28339.6431
2009-04-02 09:50:00,54.6,54.6,54.2,54.33,47160.62736614386,36.5853,36.5853,36.3173,36.4044,47160.6274
2009-04-02 09:55:00,54.33,54.5,54.3,54.49,13088.1557598702,36.4044,36.5183,36.3843,36.5116,13088.1558
2009-04-02 10:00:00,54.48,54.69,54.48,54.63,21957.815035154137,36.5049,36.6456,36.5049,36.6054,21957.815
2009-04-02 10:05:00,54.66,54.71,54.56,54.59,36668.46944294213,36.6255,36.659,36.5585,36.5786,36668.4694
2009-04-02 10:10:00,54.61,54.61,54.4,54.44,32449.972958355866,36.592,36.592,36.4513,36.4781,32449.973
2009-04-02 10:15:00,54.43,54.56,54.43,54.55,21308.81557598702,36.4714,36.5585,36.4714,36.5518,21308.8156
2009-04-02 10:20:00,54.55,54.55,54.36,54.39,15251.487290427258,36.5518,36.5518,36.4245,36.4446,15251.4873
2009-04-02 10:25:00,54.41,54.43,54.24,54.26,20659.8161168199,36.458,36.4714,36.3441,36.3575,20659.8161
2009-04-02 10:30:00,54.27,54.27,54.18,54.25,19145.484045429963,36.3642,36.3642,36.3039,36.3508,19145.484
2009-04-02 10:35:00,54.26,54.32,54.17,54.31,37750.13520822066,36.3575,36.3977,36.2972,36.391,37750.1352
2009-04-02 10:40:00,54.3,54.44,54.23,54.43,38074.63493780421,36.3843,36.4781,36.3374,36.4714,38074.6349
2009-04-02 10:45:00,54.47,54.73,54.44,54.71,23255.81395348837,36.4982,36.6724,36.4781,36.659,23255.814
2009-04-02 10:50:00,54.73,54.76,54.56,54.57,27690.64359113034,36.6724,36.6925,36.5585,36.5652,27690.6436
2009-04-02 10:55:00,54.57,54.79,54.5,54.67,46727.961060032445,36.5652,36.7126,36.5183,36.6322,46727.9611
2009-04-02 11:00:00,54.7,54.75,54.55,54.67,52244.45646295295,36.6523,36.6858,36.5518,36.6322,52244.4565
2009-04-02 11:05:00,54.67,54.88,54.63,54.83,30611.141157382368,36.6322,36.7729,36.6054,36.7394,30611.1412
2009-04-02 11:10:00,54.81,55.08,54.81,54.99,24121.146565711195,36.726,36.9069,36.726,36.8466,24121.1466
2009-04-02 11:15:00,55.04,55.09,54.91,55.08,21525.148729042725,36.8801,36.9136,36.793,36.9069,21525.1487
2009-04-02 11:20:00,55.08,55.16,55.07,55.15,21525.148729042725,36.9069,36.9605,36.9002,36.9538,21525.1487
2009-04-02 11:25:00,55.15,55.23,55.11,55.11,15684.153596538668,36.9538,37.0074,36.927,36.927,15684.1536
2009-04-02 11:30:00,55.12,55.12,54.92,54.97,17847.485127095726,36.9337,36.9337,36.7997,36.8332,17847.4851
2009-04-02 11:35:00,54.95,54.99,54.93,54.99,7247.160627366144,36.8198,36.8466,36.8064,36.8466,7247.1606
2009-04-02 11:40:00,54.97,55.04,54.92,54.92,6381.828015143321,36.8332,36.8801,36.7997,36.7997,6381.828
2009-04-02 11:45:00,54.92,55.03,54.91,54.97,10275.824770146024,36.7997,36.8734,36.793,36.8332,10275.8248
2009-04-02 11:50:00,54.96,55.04,54.92,55.04,9302.32558139535,36.8265,36.8801,36.7997,36.8801,9302.3256
2009-04-02 11:55:00,55.05,55.15,55.0,55.14,13628.988642509465,36.8868,36.9538,36.8533,36.9471,13628.9886
2009-04-02 12:00:00,55.14,55.19,55.14,55.17,22498.6479177934,36.9471,36.9806,36.9471,36.9672,22498.6479
2009-04-02 12:05:00,55.16,55.26,55.16,55.26,12547.322877230936,36.9605,37.0275,36.9605,37.0275,12547.3229
2009-04-02 12:10:00,55.24,55.28,55.17,55.23,33639.80530016225,37.0141,37.0409,36.9672,37.0074,33639.8053
2009-04-02 12:15:00,55.24,55.34,55.18,55.29,60573.282855597616,37.0141,37.0811,36.9739,37.0476,60573.2829
2009-04-02 12:20:00,55.33,55.51,55.3,55.48,28339.64305029745,37.0744,37.195,37.0543,37.1749,28339.6431
2009-04-02 12:25:00,55.49,55.6,55.36,55.38,56138.45321795565,37.1816,37.2553,37.0945,37.1079,56138.4532
2009-04-02 12:30:00,55.39,55.52,55.39,55.52,22282.314764737694,37.1146,37.2017,37.1146,37.2017,22282.3148
2009-04-02 12:35:00,55.52,55.54,55.42,55.47,18712.81773931855,37.2017,37.2151,37.1347,37.1682,18712.8177
2009-04-02 12:40:00,55.47,55.53,55.43,55.53,14710.654407787992,37.1682,37.2084,37.1414,37.2084,14710.6544
2009-04-02 12:45:00,55.49,55.53,55.4,55.53,10383.991346673878,37.1816,37.2084,37.1213,37.2084,10383.9913
2009-04-02 12:50:00,55.5,55.65,55.49,55.64,11898.323418063816,37.1883,37.2888,37.1816,37.2821,11898.3234
2009-04-02 12:55:00,55.65,55.65,55.56,55.58,16116.81990265008,37.2888,37.2888,37.2285,37.2419,16116.8199
2009-04-02 13:00:00,55.58,55.65,55.57,55.65,8220.65981611682,37.2419,37.2888,37.2352,37.2888,8220.6598
2009-04-02 13:05:00,55.64,55.64,55.52,55.56,7355.327203893997,37.2821,37.2821,37.2017,37.2285,7355.3272
2009-04-02 13:10:00,55.57,55.61,55.54,55.56,4110.32990805841,37.2352,37.262,37.2151,37.2285,4110.3299
2009-04-02 13:15:00,55.57,55.57,55.41,55.5,16441.31963223364,37.2352,37.2352,37.128,37.1883,16441.3196
2009-04-02 13:20:00,55.5,55.51,55.27,55.29,23904.813412655487,37.1883,37.195,37.0342,37.0476,23904.8134
2009-04-02 13:25:00,55.29,55.39,55.28,55.34,6706.327744726879,37.0476,37.1146,37.0409,37.0811,6706.3277
2009-04-02 13:30:00,55.36,55.4,55.3,55.32,9085.992428339645,37.0945,37.1213,37.0543,37.0677,9085.9924
2009-04-02 13:35:00,55.32,55.41,55.24,55.25,6489.994591671173,37.0677,37.128,37.0141,37.0208,6489.9946
2009-04-02 13:40:00,55.23,55.29,55.1,55.13,18496.484586262843,37.0074,37.0476,36.9203,36.9404,18496.4846
2009-04-02 13:45:00,55.13,55.35,55.13,55.28,9302.32558139535,36.9404,37.0878,36.9404,37.0409,9302.3256
2009-04-02 13:50:00,55.24,55.29,55.19,55.26,9085.992428339645,37.0141,37.0476,36.9806,37.0275,9085.9924
2009-04-02 13:55:00,55.26,55.3,55.12,55.17,13304.488912925906,37.0275,37.0543,36.9337,36.9672,13304.4889
2009-04-02 14:00:00,55.18,55.25,55.14,55.23,19037.317468902107,36.9739,37.0208,36.9471,37.0074,19037.3175
2009-04-02 14:05:00,55.23,55.29,55.08,55.12,19253.65062195781,37.0074,37.0476,36.9069,36.9337,19253.6506
2009-04-02 14:10:00,55.13,55.16,55.08,55.1,11357.490535424551,36.9404,36.9605,36.9069,36.9203,11357.4905
2009-04-02 14:15:00,55.14,55.14,55.04,55.09,13737.155219037317,36.9471,36.9471,36.8801,36.9136,13737.1552
2009-04-02 14:20:00,55.14,55.24,55.11,55.12,18496.484586262843,36.9471,37.0141,36.927,36.9337,18496.4846
2009-04-02 14:25:00,55.12,55.36,55.12,55.29,19145.484045429963,36.9337,37.0945,36.9337,37.0476,19145.484
2009-04-02 14:30:00,55.29,55.37,55.29,55.33,25959.97836668469,37.0476,37.1012,37.0476,37.0744,25959.9784
2009-04-02 14:35:00,55.31,55.41,55.29,55.37,23255.81395348837,37.061,37.128,37.0476,37.1012,23255.814
2009-04-02 14:40:00,55.37,55.47,55.37,55.47,21308.81557598702,37.1012,37.1682,37.1012,37.1682,21308.8156
2009-04-02 14:45:00,55.47,55.53,55.41,55.5,28555.97620335316,37.1682,37.2084,37.128,37.1883,28555.9762
2009-04-02 14:50:00,55.53,55.53,55.16,55.16,21092.48242293132,37.2084,37.2084,36.9605,36.9605,21092.4824
2009-04-02 14:55:00,55.16,55.26,55.11,55.17,30719.30773391022,36.9605,37.0275,36.927,36.9672,30719.3077
2009-04-02 15:00:00,55.17,55.33,55.16,55.26,15792.320173066522,36.9672,37.0744,36.9605,37.0275,15792.3202
2009-04-02 15:05:00,55.27,55.27,55.0,55.12,23796.646836127635,37.0342,37.0342,36.8533,36.9337,23796.6468
2009-04-02 15:10:00,55.14,55.27,55.1,55.17,19794.48350459708,36.9471,37.0342,36.9203,36.9672,19794.4835
2009-04-02 15:15:00,55.17,55.29,55.03,55.07,10492.15792320173,36.9672,37.0476,36.8734,36.9002,10492.1579
2009-04-02 15:20:00,55.05,55.2,54.95,55.16,25419.145484045428,36.8868,36.9873,36.8198,36.9605,25419.1455
2009-04-02 15:25:00,55.17,55.28,55.12,55.15,28123.30989724175,36.9672,37.0409,36.9337,36.9538,28123.3099
2009-04-02 15:30:00,55.16,55.29,55.16,55.16,37966.46836127636,36.9605,37.0476,36.9605,36.9605,37966.4684
2009-04-02 15:35:00,55.16,55.18,54.92,54.99,31584.640346133045,36.9605,36.9739,36.7997,36.8466,31584.6403
2009-04-02 15:40:00,54.95,55.15,54.95,55.02,44131.96322336398,36.8198,36.9538,36.8198,36.8667,44131.9632
2009-04-02 15:45:00,55.04,55.04,54.8,55.03,38074.63493780421,36.8801,36.8801,36.7193,36.8734,38074.6349
2009-04-02 15:50:00,55.02,55.03,54.79,54.83,55273.12060573282,36.8667,36.8734,36.7126,36.7394,55273.1206
2009-04-02 15:55:00,54.83,54.83,54.59,54.82,109680.90859924284,36.7394,36.7394,36.5786,36.7327,109680.9086
2009-04-03 09:30:00,54.78,54.78,54.06,54.52,39697.13358572201,36.7059,36.7059,36.2234,36.5317,39697.1336
2009-04-03 09:35:00,54.52,54.93,54.48,54.78,35911.30340724716,36.5317,36.8064,36.5049,36.7059,35911.3034
2009-04-03 09:40:00,54.86,55.12,54.8,55.12,13628.988642509465,36.7595,36.9337,36.7193,36.9337,13628.9886
2009-04-03 09:45:00,55.19,55.2,54.55,54.55,35045.97079502434,36.9806,36.9873,36.5518,36.5518,35045.9708
2009-04-03 09:50:00,54.62,54.69,54.51,54.67,10816.657652785289,36.5987,36.6456,36.525,36.6322,10816.6577
2009-04-03 09:55:00,54.66,54.88,54.56,54.85,12655.489453758788,36.6255,36.7729,36.5585,36.7528,12655.4895
2009-04-03 10:00:00,54.85,54.88,54.47,54.55,16333.153055705789,36.7528,36.7729,36.4982,36.5518,16333.1531
2009-04-03 10:05:00,54.54,54.54,54.35,54.51,8977.82585181179,36.5451,36.5451,36.4178,36.525,8977.8259
2009-04-03 10:10:00,54.45,54.47,54.33,54.34,8977.82585181179,36.4848,36.4982,36.4044,36.4111,8977.8259
2009-04-03 10:15:00,54.33,54.43,54.28,54.3,11898.323418063816,36.4044,36.4714,36.3709,36.3843,11898.3234
2009-04-03 10:20:00,54.3,54.34,54.27,54.3,8977.82585181179,36.3843,36.4111,36.3642,36.3843,8977.8259
2009-04-03 10:25:00,54.28,54.39,54.28,54.38,8545.159545700379,36.3709,36.4446,36.3709,36.4379,8545.1595
2009-04-03 10:30:00,54.37,54.46,54.24,54.28,7247.160627366144,36.4312,36.4915,36.3441,36.3709,7247.1606
2009-04-03 10:35:00,54.28,54.28,54.15,54.25,5732.828555976204,36.3709,36.3709,36.2838,36.3508,5732.8286
2009-04-03 10:40:00,54.24,54.29,53.96,54.04,16116.81990265008,36.3441,36.3776,36.1564,36.21,16116.8199
2009-04-03 10:45:00,54.04,54.07,53.97,54.07,7571.660356949702,36.21,36.2301,36.1631,36.2301,7571.6604
2009-04-03 10:50:00,54.08,54.38,54.07,54.38,12871.822606814494,36.2369,36.4379,36.2301,36.4379,12871.8226
2009-04-03 10:55:00,54.4,54.43,54.31,54.31,13088.1557598702,36.4513,36.4714,36.391,36.391,13088.1558
2009-04-03 11:00:00,54.31,54.46,54.26,54.41,20659.8161168199,36.391,36.4915,36.3575,36.458,20659.8161
2009-04-03 11:05:00,54.37,54.4,54.21,54.4,24770.14602487831,36.4312,36.4513,36.324,36.4513,24770.146
2009-04-03 11:10:00,54.35,54.37,54.3,54.31,7030.8274743104375,36.4178,36.4312,36.3843,36.391,7030.8275
2009-04-03 11:15:00,54.32,54.38,54.25,54.32,11357.490535424551,36.3977,36.4379,36.3508,36.3977,11357.4905
2009-04-03 11:20:00,54.31,54.36,54.2,54.2,11141.157382368849,36.391,36.4245,36.3173,36.3173,11141.1574
2009-04-03 11:25:00,54.21,54.3,54.12,54.15,31260.140616549485,36.324,36.3843,36.2637,36.2838,31260.1406
2009-04-03 11:30:00,54.15,54.17,54.07,54.13,17090.319091400757,36.2838,36.2972,36.2301,36.2704,17090.3191
2009-04-03 11:35:00,54.12,54.18,54.1,54.12,16982.152514872905,36.2637,36.3039,36.2503,36.2637,16982.1525
2009-04-03 11:40:00,54.12,54.18,54.09,54.17,23147.64737696052,36.2637,36.3039,36.2436,36.2972,23147.6474
2009-04-03 11:45:00,54.17,54.18,54.14,54.18,18712.81773931855,36.2972,36.3039,36.2771,36.3039,18712.8177
2009-04-03 11:50:00,54.18,54.22,54.17,54.19,25202.812330989724,36.3039,36.3307,36.2972,36.3106,25202.8123
2009-04-03 11:55:00,54.18,54.19,54.14,54.18,10816.657652785289,36.3039,36.3106,36.2771,36.3039,10816.6577
2009-04-03 12:00:00,54.17,54.22,54.16,54.21,22282.314764737694,36.2972,36.3307,36.2905,36.324,22282.3148
2009-04-03 12:05:00,54.22,54.24,54.17,54.22,27041.64413196322,36.3307,36.3441,36.2972,36.3307,27041.6441
2009-04-03 12:10:00,54.22,54.36,54.18,54.35,20010.816657652784,36.3307,36.4245,36.3039,36.4178,20010.8167
2009-04-03 12:15:00,54.36,54.43,54.25,54.28,54191.454840454295,36.4245,36.4714,36.3508,36.3709,54191.4548
2009-04-03 12:20:00,54.29,54.31,54.2,54.31,15359.65386695511,36.3776,36.391,36.3173,36.391,15359.6539
2009-04-03 12:25:00,54.31,54.43,54.29,54.43,13845.32179556517,36.391,36.4714,36.3776,36.4714,13845.3218
2009-04-03 12:30:00,54.45,54.45,54.36,54.42,15359.65386695511,36.4848,36.4848,36.4245,36.4647,15359.6539
2009-04-03 12:35:00,54.45,54.6,54.45,54.57,12222.823147647376,36.4848,36.5853,36.4848,36.5652,12222.8231
2009-04-03 12:40:00,54.56,54.67,54.56,54.67,10275.824770146024,36.5585,36.6322,36.5585,36.6322,10275.8248
2009-04-03 12:45:00,54.67,54.7,54.59,54.59,10059.491617090318,36.6322,36.6523,36.5786,36.5786,10059.4916
2009-04-03 12:50:00,54.56,54.66,54.56,54.66,8436.992969172525,36.5585,36.6255,36.5585,36.6255,8436.993
2009-04-03 12:55:00,54.66,54.68,54.61,54.67,8545.159545700379,36.6255,36.6389,36.592,36.6322,8545.1595
2009-04-03 13:00:00,54.67,54.77,54.67,54.77,7030.8274743104375,36.6322,36.6992,36.6322,36.6992,7030.8275
2009-04-03 13:05:00,54.77,54.81,54.67,54.67,16333.153055705789,36.6992,36.726,36.6322,36.6322,16333.1531
2009-04-03 13:10:00,54.71,54.77,54.7,54.77,4651.162790697675,36.659,36.6992,36.6523,36.6992,4651.1628
2009-04-03 13:15:00,54.79,54.83,54.79,54.8,17414.818820984314,36.7126,36.7394,36.7126,36.7193,17414.8188
2009-04-03 13:20:00,54.81,54.81,54.67,54.67,7787.993510005408,36.726,36.726,36.6322,36.6322,7787.9935
2009-04-03 13:25:00,54.67,54.91,54.67,54.9,15359.65386695511,36.6322,36.793,36.6322,36.7863,15359.6539
2009-04-03 13:30:00,54.91,55.07,54.9,54.99,24012.979989183343,36.793,36.9002,36.7863,36.8466,24012.98
2009-04-03 13:35:00,55.02,55.06,54.99,55.0,11141.157382368849,36.8667,36.8935,36.8466,36.8533,11141.1574
2009-04-03 13:40:00,54.96,54.97,54.86,54.97,12439.156300703082,36.8265,36.8332,36.7595,36.8332,12439.1563
2009-04-03 13:45:00,54.94,55.09,54.94,55.06,6273.661438615468,36.8131,36.9136,36.8131,36.8935,6273.6614
2009-04-03 13:50:00,55.06,55.25,55.06,55.23,14818.820984315846,36.8935,37.0208,36.8935,37.0074,14818.821
2009-04-03 13:55:00,55.27,55.31,55.22,55.29,6598.161168199026,37.0342,37.061,37.0007,37.0476,6598.1612
2009-04-03 14:00:00,55.31,55.38,55.29,55.36,25202.812330989724,37.061,37.1079,37.0476,37.0945,25202.8123
2009-04-03 14:05:00,55.33,55.41,55.27,55.36,18388.31800973499,37.0744,37.128,37.0342,37.0945,18388.318
2009-04-03 14:10:00,55.35,55.41,55.24,55.41,15251.487290427258,37.0878,37.128,37.0141,37.128,15251.4873
2009-04-03 14:15:00,55.41,55.51,55.39,55.48,11790.156841535963,37.128,37.195,37.1146,37.1749,11790.1568
2009-04-03 14:20:00,55.52,55.59,55.47,55.59,10924.824229313142,37.2017,37.2486,37.1682,37.2486,10924.8242
2009-04-03 14:25:00,55.56,55.74,55.55,55.74,20767.98269334776,37.2285,37.3492,37.2218,37.3492,20767.9827
2009-04-03 14:30:00,55.73,55.78,55.65,55.72,14602.48783126014,37.3424,37.376,37.2888,37.3357,14602.4878
2009-04-03 14:35:00,55.72,55.77,55.64,55.68,13412.655489453758,37.3357,37.3693,37.2821,37.3089,13412.6555
2009-04-03 14:40:00,55.68,55.73,55.67,55.72,7030.8274743104375,37.3089,37.3424,37.3022,37.3357,7030.8275
2009-04-03 14:45:00,55.73,55.79,55.72,55.74,22931.31422390481,37.3424,37.3827,37.3357,37.3492,22931.3142
2009-04-03 14:50:00,55.73,55.83,55.72,55.75,16224.986479177933,37.3424,37.4095,37.3357,37.3559,16224.9865
2009-04-03 14:55:00,55.74,55.84,55.73,55.83,23688.480259599783,37.3492,37.4162,37.3424,37.4095,23688.4803
2009-04-03 15:00:00,55.83,55.84,55.65,55.65,17631.15197404002,37.4095,37.4162,37.2888,37.2888,17631.152
2009-04-03 15:05:00,55.63,55.68,55.58,55.65,39156.30070308274,37.2754,37.3089,37.2419,37.2888,39156.3007
2009-04-03 15:10:00,55.67,55.76,55.65,55.74,17414.818820984314,37.3022,37.3626,37.2888,37.3492,17414.8188
2009-04-03 15:15:00,55.73,55.74,55.51,55.6,18712.81773931855,37.3424,37.3492,37.195,37.2553,18712.8177
2009-04-03 15:20:00,55.6,55.66,55.52,55.63,17522.98539751217,37.2553,37.2955,37.2017,37.2754,17522.9854
2009-04-03 15:25:00,55.64,55.7,55.47,55.52,16333.153055705789,37.2821,37.3223,37.1682,37.2017,16333.1531
2009-04-03 15:30:00,55.53,55.68,55.52,55.58,17631.15197404002,37.2084,37.3089,37.2017,37.2419,17631.152
2009-04-03 15:35:00,55.58,55.61,55.33,55.36,29204.97566252028,37.2419,37.262,37.0744,37.0945,29204.9757
2009-04-03 15:40:00,55.36,55.65,55.36,55.53,54948.62087614927,37.0945,37.2888,37.0945,37.2084,54948.6209
2009-04-03 15:45:00,55.53,55.65,55.48,55.55,53975.12168739859,37.2084,37.2888,37.1749,37.2218,53975.1217
2009-04-03 15:50:00,55.56,55.71,55.55,55.7,52244.45646295295,37.2285,37.329,37.2218,37.3223,52244.4565
2009-04-03 15:55:00,55.7,55.92,55.64,55.91,80367.7663601947,37.3223,37.4698,37.2821,37.4631,80367.7664
2009-04-06 09:30:00,55.27,55.57,55.16,55.41,25310.978907517576,37.0342,37.2352,36.9605,37.128,25310.9789
2009-04-06 09:35:00,55.41,55.41,54.81,54.97,18171.98485667929,37.128,37.128,36.726,36.8332,18171.9849
2009-04-06 09:40:00,54.99,55.0,54.53,54.53,20335.316387236344,36.8466,36.8533,36.5384,36.5384,20335.3164
2009-04-06 09:45:00,54.51,54.66,54.49,54.5,23688.480259599783,36.525,36.6255,36.5116,36.5183,23688.4803
2009-04-06 09:50:00,54.52,54.56,54.45,54.5,14061.654948620877,36.5317,36.5585,36.4848,36.5183,14061.6549
2009-04-06 09:55:00,54.49,54.52,54.14,54.18,23147.64737696052,36.5116,36.5317,36.2771,36.3039,23147.6474
2009-04-06 10:00:00,54.17,54.26,54.12,54.22,30394.808004326664,36.2972,36.3575,36.2637,36.3307,30394.808
2009-04-06 10:05:00,54.21,54.46,54.16,54.42,46403.46133044889,36.324,36.4915,36.2905,36.4647,46403.4613
2009-04-06 10:10:00,54.4,54.4,54.23,54.23,26392.644672796105,36.4513,36.4513,36.3374,36.3374,26392.6447
2009-04-06 10:15:00,54.22,54.22,54.13,54.2,21092.48242293132,36.3307,36.3307,36.2704,36.3173,21092.4824
2009-04-06 10:20:00,54.22,54.28,54.11,54.28,17306.65224445646,36.3307,36.3709,36.257,36.3709,17306.6522
2009-04-06 10:25:00,54.28,54.32,54.01,54.01,19037.317468902107,36.3709,36.3977,36.1899,36.1899,19037.3175
2009-04-06 10:30:00,54.03,54.05,53.84,53.84,20118.98323418064,36.2033,36.2167,36.076,36.076,20118.9832
2009-04-06 10:35:00,53.84,53.85,53.75,53.82,12763.656030286642,36.076,36.0827,36.0157,36.0626,12763.656
2009-04-06 10:40:00,53.82,53.96,53.8,53.93,9410.4921579232,36.0626,36.1564,36.0492,36.1363,9410.4922
2009-04-06 10:45:00,53.94,53.94,53.84,53.89,23039.480800432662,36.143,36.143,36.076,36.1095,23039.4808
2009-04-06 10:50:00,53.89,53.97,53.84,53.85,28664.14277988101,36.1095,36.1631,36.076,36.0827,28664.1428
2009-04-06 10:55:00,53.84,53.93,53.82,53.87,14061.654948620877,36.076,36.1363,36.0626,36.0961,14061.6549
2009-04-06 11:00:00,53.86,53.9,53.75,53.82,15143.320713899404,36.0894,36.1162,36.0157,36.0626,15143.3207
2009-04-06 11:05:00,53.8,53.8,53.65,53.77,9734.99188750676,36.0492,36.0492,35.9487,36.0291,9734.9919
2009-04-06 11:10:00,53.77,53.82,53.76,53.81,7247.160627366144,36.0291,36.0626,36.0224,36.0559,7247.1606
2009-04-06 11:15:00,53.81,53.83,53.76,53.81,12222.823147647376,36.0559,36.0693,36.0224,36.0559,12222.8231
2009-04-06 11:20:00,53.8,53.81,53.68,53.7,10492.15792320173,36.0492,36.0559,35.9688,35.9822,10492.1579
2009-04-06 11:25:00,53.71,53.84,53.68,53.74,10492.15792320173,35.9889,36.076,35.9688,36.009,10492.1579
2009-04-06 11:30:00,53.74,53.95,53.74,53.93,7247.160627366144,36.009,36.1497,36.009,36.1363,7247.1606
2009-04-06 11:35:00,53.93,54.01,53.81,53.82,39156.30070308274,36.1363,36.1899,36.0559,36.0626,39156.3007
2009-04-06 11:40:00,53.8,53.8,53.69,53.69,16549.486208761493,36.0492,36.0492,35.9755,35.9755,16549.4862
2009-04-06 11:45:00,53.68,53.68,53.62,53.62,24770.14602487831,35.9688,35.9688,35.9286,35.9286,24770.146
2009-04-06 11:50:00,53.62,53.63,53.51,53.55,27690.64359113034,35.9286,35.9353,35.8549,35.8817,27690.6436
2009-04-06 11:55:00,53.56,53.57,53.5,53.53,11681.990265008111,35.8884,35.8951,35.8482,35.8683,11681.9903
2009-04-06 12:00:00,53.54,53.62,53.54,53.58,9843.158464034614,35.875,35.9286,35.875,35.9018,9843.1585
2009-04-06 12:05:00,53.58,53.65,53.53,53.54,19361.817198485667,35.9018,35.9487,35.8683,35.875,19361.8172
2009-04-06 12:10:00,53.54,53.54,53.44,53.45,20227.14981070849,35.875,35.875,35.808,35.8147,20227.1498
2009-04-06 12:15:00,53.45,53.45,53.24,53.24,27690.64359113034,35.8147,35.8147,35.674,35.674,27690.6436
2009-04-06 12:20:00,53.24,53.26,53.16,53.2,29637.64196863169,35.674,35.6874,35.6204,35.6472,29637.642
2009-04-06 12:25:00,53.2,53.33,53.17,53.33,10816.657652785289,35.6472,35.7343,35.6271,35.7343,10816.6577
2009-04-06 12:30:00,53.34,53.34,53.31,53.34,8545.159545700379,35.741,35.741,35.7209,35.741,8545.1595
2009-04-06 12:35:00,53.34,53.37,53.33,53.37,9843.158464034614,35.741,35.7611,35.7343,35.7611,9843.1585
2009-04-06 12:40:00,53.37,53.45,53.37,53.37,14494.321254732287,35.7611,35.8147,35.7611,35.7611,14494.3213
2009-04-06 12:45:00,53.38,53.43,53.38,53.43,6273.661438615468,35.7678,35.8013,35.7678,35.8013,6273.6614
2009-04-06 12:50:00,53.42,53.45,53.41,53.45,20118.98323418064,35.7946,35.8147,35.7879,35.8147,20118.9832
2009-04-06 12:55:00,53.44,53.47,53.42,53.46,24121.146565711195,35.808,35.8281,35.7946,35.8214,24121.1466
2009-04-06 13:00:00,53.45,53.59,53.44,53.51,36884.80259599783,35.8147,35.9085,35.808,35.8549,36884.8026
2009-04-06 13:05:00,53.51,53.54,53.51,53.52,6814.494321254732,35.8549,35.875,35.8549,35.8616,6814.4943
2009-04-06 13:10:00,53.53,53.65,53.52,53.58,50838.290968090856,35.8683,35.9487,35.8616,35.9018,50838.291
2009-04-06 13:15:00,53.58,53.64,53.51,53.51,12439.156300703082,35.9018,35.942,35.8549,35.8549,12439.1563
2009-04-06 13:20:00,53.5,53.66,53.48,53.64,9194.159004867495,35.8482,35.9554,35.8348,35.942,9194.159
2009-04-06 13:25:00,53.65,53.65,53.49,53.52,12979.989183342346,35.9487,35.9487,35.8415,35.8616,12979.9892
2009-04-06 13:30:00,53.53,53.54,53.49,53.52,7355.327203893997,35.8683,35.875,35.8415,35.8616,7355.3272
2009-04-06 13:35:00,53.51,53.52,53.39,53.48,12547.322877230936,35.8549,35.8616,35.7745,35.8348,12547.3229
2009-04-06 13:40:00,53.48,53.48,53.47,53.48,6489.994591671173,35.8348,35.8348,35.8281,35.8348,6489.9946
2009-04-06 13:45:00,53.48,53.62,53.48,53.61,39048.13412655489,35.8348,35.9286,35.8348,35.9219,39048.1341
2009-04-06 13:50:00,53.61,53.74,53.6,53.69,19794.48350459708,35.9219,36.009,35.9152,35.9755,19794.4835
2009-04-06 13:55:00,53.69,53.71,53.62,53.64,17090.319091400757,35.9755,35.9889,35.9286,35.942,17090.3191
2009-04-06 14:00:00,53.64,53.71,53.63,53.66,7355.327203893997,35.942,35.9889,35.9353,35.9554,7355.3272
2009-04-06 14:05:00,53.66,53.71,53.66,53.71,18496.484586262843,35.9554,35.9889,35.9554,35.9889,18496.4846
2009-04-06 14:10:00,53.71,53.71,53.63,53.71,12439.156300703082,35.9889,35.9889,35.9353,35.9889,12439.1563
2009-04-06 14:15:00,53.69,53.71,53.53,53.64,11032.990805840996,35.9755,35.9889,35.8683,35.942,11032.9908
2009-04-06 14:20:00,53.64,53.75,53.6,53.75,12006.489994591671,35.942,36.0157,35.9152,36.0157,12006.49
2009-04-06 14:25:00,53.76,53.76,53.71,53.76,15359.65386695511,36.0224,36.0224,35.9889,36.0224,15359.6539
2009-04-06 14:30:00,53.76,53.76,53.58,53.68,20118.98323418064,36.0224,36.0224,35.9018,35.9688,20118.9832
2009-04-06 14:35:00,53.7,53.7,53.62,53.66,11249.3239588967,35.9822,35.9822,35.9286,35.9554,11249.324
2009-04-06 14:40:00,53.67,53.71,53.61,53.7,17090.319091400757,35.9621,35.9889,35.9219,35.9822,17090.3191
2009-04-06 14:45:00,53.72,53.77,53.66,53.74,18063.81828015144,35.9956,36.0291,35.9554,36.009,18063.8183
2009-04-06 14:50:00,53.74,53.97,53.74,53.9,9734.99188750676,36.009,36.1631,36.009,36.1162,9734.9919
2009-04-06 14:55:00,53.89,53.98,53.86,53.87,11032.990805840996,36.1095,36.1698,36.0894,36.0961,11032.9908
2009-04-06 15:00:00,53.85,53.86,53.75,53.85,22606.814494321254,36.0827,36.0894,36.0157,36.0827,22606.8145
2009-04-06 15:05:00,53.86,53.93,53.8,53.84,23904.813412655487,36.0894,36.1363,36.0492,36.076,23904.8134
2009-04-06 15:10:00,53.82,53.93,53.82,53.84,18712.81773931855,36.0626,36.1363,36.0626,36.076,18712.8177
2009-04-06 15:15:00,53.84,54.15,53.83,54.12,24661.97944835046,36.076,36.2838,36.0693,36.2637,24661.9794
2009-04-06 15:20:00,54.14,54.14,54.07,54.09,13737.155219037317,36.2771,36.2771,36.2301,36.2436,13737.1552
2009-04-06 15:25:00,54.08,54.18,53.96,54.02,19469.98377501352,36.2369,36.3039,36.1564,36.1966,19469.9838
2009-04-06 15:30:00,54.01,54.2,53.99,54.11,21741.48188209843,36.1899,36.3173,36.1765,36.257,21741.4819
2009-04-06 15:35:00,54.09,54.09,53.96,53.97,24229.313142239047,36.2436,36.2436,36.1564,36.1631,24229.3131
2009-04-06 15:40:00,53.98,54.18,53.97,54.09,25851.81179015684,36.1698,36.3039,36.1631,36.2436,25851.8118
2009-04-06 15:45:00,54.1,54.12,54.04,54.09,30827.474310438072,36.2503,36.2637,36.21,36.2436,30827.4743
2009-04-06 15:50:00,54.1,54.26,54.05,54.26,150135.2082206598,36.2503,36.3575,36.2167,36.3575,150135.2082
2009-04-06 15:55:00,54.25,54.31,54.06,54.13,130773.39102217414,36.3508,36.391,36.2234,36.2704,130773.391
2009-04-07 09:30:00,53.12,53.26,52.81,52.84,28664.14277988101,35.5936,35.6874,35.3859,35.406,28664.1428
2009-04-07 09:35:00,52.88,53.12,52.87,52.98,25635.478637101136,35.4328,35.5936,35.4261,35.4998,25635.4786
2009-04-07 09:40:00,52.98,52.98,52.78,52.87,21525.148729042725,35.4998,35.4998,35.3658,35.4261,21525.1487
2009-04-07 09:45:00,52.83,53.01,52.75,53.0,11032.990805840996,35.3993,35.5199,35.3457,35.5132,11032.9908
2009-04-07 09:50:00,52.99,53.13,52.99,53.04,9194.159004867495,35.5065,35.6003,35.5065,35.54,9194.159
2009-04-07 09:55:00,53.05,53.2,52.94,52.97,18171.98485667929,35.5467,35.6472,35.473,35.4931,18171.9849
2009-04-07 10:00:00,52.96,52.98,52.81,52.84,22931.31422390481,35.4864,35.4998,35.3859,35.406,22931.3142
2009-04-07 10:05:00,52.82,52.91,52.7,52.86,14169.821525148727,35.3926,35.4529,35.3122,35.4194,14169.8215
2009-04-07 10:10:00,52.88,52.95,52.83,52.93,11681.990265008111,35.4328,35.4797,35.3993,35.4663,11681.9903
2009-04-07 10:15:00,52.94,53.07,52.86,52.87,15035.154137371552,35.473,35.5601,35.4194,35.4261,15035.1541
2009-04-07 10:20:00,52.87,52.99,52.84,52.91,15251.487290427258,35.4261,35.5065,35.406,35.4529,15251.4873
2009-04-07 10:25:00,52.9,53.1,52.87,53.1,18712.81773931855,35.4462,35.5802,35.4261,35.5802,18712.8177
2009-04-07 10:30:00,53.1,53.27,53.06,53.21,15359.65386695511,35.5802,35.6941,35.5534,35.6539,15359.6539
2009-04-07 10:35:00,53.21,53.34,53.2,53.32,14602.48783126014,35.6539,35.741,35.6472,35.7276,14602.4878
2009-04-07 10:40:00,53.31,53.33,53.22,53.24,6489.994591671173,35.7209,35.7343,35.6606,35.674,6489.9946
2009-04-07 10:45:00,53.25,53.42,53.23,53.34,11681.990265008111,35.6807,35.7946,35.6673,35.741,11681.9903
2009-04-07 10:50:00,53.33,53.35,53.22,53.32,10167.658193618172,35.7343,35.7477,35.6606,35.7276,10167.6582
2009-04-07 10:55:00,53.33,53.34,53.18,53.21,7571.660356949702,35.7343,35.741,35.6338,35.6539,7571.6604
2009-04-07 11:00:00,53.2,53.3,53.13,53.3,4110.32990805841,35.6472,35.7142,35.6003,35.7142,4110.3299
2009-04-07 11:05:00,53.29,53.29,53.11,53.15,6381.828015143321,35.7075,35.7075,35.5869,35.6137,6381.828
2009-04-07 11:10:00,53.18,53.22,53.13,53.18,6814.494321254732,35.6338,35.6606,35.6003,35.6338,6814.4943
2009-04-07 11:15:00,53.17,53.2,53.11,53.19,9734.99188750676,35.6271,35.6472,35.5869,35.6405,9734.9919
2009-04-07 11:20:00,53.18,53.33,53.18,53.27,7030.8274743104375,35.6338,35.7343,35.6338,35.6941,7030.8275
2009-04-07 11:25:00,53.28,53.3,53.2,53.26,9194.159004867495,35.7008,35.7142,35.6472,35.6874,9194.159
2009-04-07 11:30:00,53.26,53.41,53.24,53.4,5624.66197944835,35.6874,35.7879,35.674,35.7812,5624.662
2009-04-07 11:35:00,53.37,53.39,53.17,53.21,6598.161168199026,35.7611,35.7745,35.6271,35.6539,6598.1612
2009-04-07 11:40:00,53.19,53.22,53.14,53.14,10600.324499729582,35.6405,35.6606,35.607,35.607,10600.3245
2009-04-07 11:45:00,53.13,53.16,53.08,53.09,9085.992428339645,35.6003,35.6204,35.5668,35.5735,9085.9924
2009-04-07 11:50:00,53.13,53.16,53.07,53.08,6489.994591671173,35.6003,35.6204,35.5601,35.5668,6489.9946
2009-04-07 11:55:00,53.11,53.11,52.97,53.0,8436.992969172525,35.5869,35.5869,35.4931,35.5132,8436.993
2009-04-07 12:00:00,53.01,53.04,52.88,52.93,12439.156300703082,35.5199,35.54,35.4328,35.4663,12439.1563
2009-04-07 12:05:00,52.92,52.95,52.82,52.84,11465.657111952409,35.4596,35.4797,35.3926,35.406,11465.6571
2009-04-07 12:10:00,52.84,52.84,52.8,52.81,28664.14277988101,35.406,35.406,35.3792,35.3859,28664.1428
2009-04-07 12:15:00,52.84,52.84,52.73,52.74,15467.820443482964,35.406,35.406,35.3323,35.339,15467.8204
2009-04-07 12:20:00,52.75,52.77,52.67,52.69,11790.156841535963,35.3457,35.3591,35.2921,35.3055,11790.1568
2009-04-07 12:25:00,52.7,52.7,52.59,52.61,22714.981070849102,35.3122,35.3122,35.2385,35.2519,22714.9811
2009-04-07 12:30:00,52.6,52.66,52.6,52.65,6814.494321254732,35.2452,35.2854,35.2452,35.2787,6814.4943
2009-04-07 12:35:00,52.68,52.75,52.62,52.63,12439.156300703082,35.2988,35.3457,35.2586,35.2653,12439.1563
2009-04-07 12:40:00,52.67,52.75,52.62,52.73,4867.49594375338,35.2921,35.3457,35.2586,35.3323,4867.4959
2009-04-07 12:45:00,52.74,52.81,52.72,52.81,4110.32990805841,35.339,35.3859,35.3256,35.3859,4110.3299
2009-04-07 12:50:00,52.82,52.86,52.78,52.84,5840.995132504056,35.3926,35.4194,35.3658,35.406,5840.9951
2009-04-07 12:55:00,52.85,52.87,52.81,52.86,4759.329367225527,35.4127,35.4261,35.3859,35.4194,4759.3294
2009-04-07 13:00:00,52.85,52.9,52.72,52.72,5732.828555976204,35.4127,35.4462,35.3256,35.3256,5732.8286
2009-04-07 13:05:00,52.72,52.72,52.67,52.7,5300.162249864791,35.3256,35.3256,35.2921,35.3122,5300.1622
2009-04-07 13:10:00,52.68,52.68,52.62,52.63,5840.995132504056,35.2988,35.2988,35.2586,35.2653,5840.9951
2009-04-07 13:15:00,52.63,52.64,52.56,52.58,11681.990265008111,35.2653,35.272,35.2184,35.2318,11681.9903
2009-04-07 13:20:00,52.59,52.61,52.52,52.55,9734.99188750676,35.2385,35.2519,35.1916,35.2117,9734.9919
2009-04-07 13:25:00,52.57,52.61,52.57,52.6,13304.488912925906,35.2251,35.2519,35.2251,35.2452,13304.4889
2009-04-07 13:30:00,52.59,52.59,52.45,52.5,16441.31963223364,35.2385,35.2385,35.1447,35.1782,16441.3196
2009-04-07 13:35:00,52.49,52.49,52.45,52.47,4542.9962141698215,35.1715,35.1715,35.1447,35.1581,4542.9962
2009-04-07 13:40:00,52.47,52.56,52.47,52.54,8436.992969172525,35.1581,35.2184,35.1581,35.205,8436.993
2009-04-07 13:45:00,52.53,52.53,52.47,52.47,3893.996755002704,35.1983,35.1983,35.1581,35.1581,3893.9968
2009-04-07 13:50:00,52.45,52.59,52.41,52.59,6273.661438615468,35.1447,35.2385,35.1179,35.2385,6273.6614
2009-04-07 13:55:00,52.59,52.59,52.5,52.53,4542.9962141698215,35.2385,35.2385,35.1782,35.1983,4542.9962
2009-04-07 14:00:00,52.52,52.52,52.39,52.39,5191.995673336939,35.1916,35.1916,35.1044,35.1044,5191.9957
2009-04-07 14:05:00,52.39,52.48,52.35,52.47,4002.163331530557,35.1044,35.1648,35.0776,35.1581,4002.1633
2009-04-07 14:10:00,52.47,52.49,52.46,52.48,7247.160627366144,35.1581,35.1715,35.1514,35.1648,7247.1606
2009-04-07 14:15:00,52.52,52.54,52.46,52.47,5408.328826392644,35.1916,35.205,35.1514,35.1581,5408.3288
2009-04-07 14:20:00,52.47,52.47,52.43,52.46,7030.8274743104375,35.1581,35.1581,35.1313,35.1514,7030.8275
2009-04-07 14:25:00,52.41,52.52,52.4,52.5,5516.495402920497,35.1179,35.1916,35.1111,35.1782,5516.4954
2009-04-07 14:30:00,52.5,52.5,52.36,52.39,10816.657652785289,35.1782,35.1782,35.0843,35.1044,10816.6577
2009-04-07 14:35:00,52.35,52.39,52.33,52.33,4326.663061114115,35.0776,35.1044,35.0642,35.0642,4326.6631
2009-04-07 14:40:00,52.34,52.41,52.29,52.3,11573.82368848026,35.0709,35.1179,35.0374,35.0441,11573.8237
2009-04-07 14:45:00,52.31,52.35,52.25,52.3,7463.49378042185,35.0508,35.0776,35.0106,35.0441,7463.4938
2009-04-07 14:50:00,52.31,52.4,52.29,52.35,13304.488912925906,35.0508,35.1111,35.0374,35.0776,13304.4889
2009-04-07 14:55:00,52.36,52.43,52.35,52.42,10600.324499729582,35.0843,35.1313,35.0776,35.1246,10600.3245
2009-04-07 15:00:00,52.43,52.43,52.32,52.33,12439.156300703082,35.1313,35.1313,35.0575,35.0642,12439.1563
2009-04-07 15:05:00,52.35,52.48,52.33,52.48,12655.489453758788,35.0776,35.1648,35.0642,35.1648,12655.4895
2009-04-07 15:10:00,52.5,52.64,52.5,52.57,17739.318550567874,35.1782,35.272,35.1782,35.2251,17739.3186
2009-04-07 15:15:00,52.59,52.76,52.59,52.67,13628.988642509465,35.2385,35.3524,35.2385,35.2921,13628.9886
2009-04-07 15:20:00,52.68,52.69,52.63,52.66,11032.990805840996,35.2988,35.3055,35.2653,35.2854,11032.9908
2009-04-07 15:25:00,52.66,52.66,52.46,52.46,14710.654407787992,35.2854,35.2854,35.1514,35.1514,14710.6544
2009-04-07 15:30:00,52.47,52.64,52.47,52.64,13737.155219037317,35.1581,35.272,35.1581,35.272,13737.1552
2009-04-07 15:35:00,52.64,52.69,52.59,52.69,17631.15197404002,35.272,35.3055,35.2385,35.3055,17631.152
2009-04-07 15:40:00,52.68,52.91,52.6,52.84,31800.97349918875,35.2988,35.4529,35.2452,35.406,31800.9735
2009-04-07 15:45:00,52.85,52.95,52.82,52.82,25310.978907517576,35.4127,35.4797,35.3926,35.3926,25310.9789
2009-04-07 15:50:00,52.82,52.84,52.65,52.65,38290.968090859926,35.3926,35.406,35.2787,35.2787,38290.9681
2009-04-07 15:55:00,52.65,52.65,52.45,52.45,75500.27041644132,35.2787,35.2787,35.1447,35.1447,75500.2704
2009-04-08 09:30:00,52.47,52.78,52.43,52.69,24770.14602487831,35.1581,35.3658,35.1313,35.3055,24770.146
2009-04-08 09:35:00,52.67,52.73,52.49,52.57,24012.979989183343,35.2921,35.3323,35.1715,35.2251,24012.98
2009-04-08 09:40:00,52.49,52.72,52.25,52.7,20010.816657652784,35.1715,35.3256,35.0106,35.3122,20010.8167
2009-04-08 09:45:00,52.7,52.9,52.7,52.82,14710.654407787992,35.3122,35.4462,35.3122,35.3926,14710.6544
2009-04-08 09:50:00,52.84,52.84,52.66,52.71,20767.98269334776,35.406,35.406,35.2854,35.3189,20767.9827
2009-04-08 09:55:00,52.71,52.84,52.71,52.79,13953.488372093025,35.3189,35.406,35.3189,35.3725,13953.4884
2009-04-08 10:00:00,52.82,52.82,52.67,52.72,24012.979989183343,35.3926,35.3926,35.2921,35.3256,24012.98
2009-04-08 10:05:00,52.71,52.8,52.67,52.8,15900.486749594374,35.3189,35.3792,35.2921,35.3792,15900.4867
2009-04-08 10:10:00,52.82,52.86,52.79,52.81,15575.987020010816,35.3926,35.4194,35.3725,35.3859,15575.987
2009-04-08 10:15:00,52.81,52.84,52.61,52.61,21849.648458626285,35.3859,35.406,35.2519,35.2519,21849.6485
2009-04-08 10:20:00,52.61,52.64,52.35,52.36,19794.48350459708,35.2519,35.272,35.0776,35.0843,19794.4835
2009-04-08 10:25:00,52.38,52.38,52.2,52.24,12006.489994591671,35.0977,35.0977,34.9771,35.0039,12006.49
2009-04-08 10:30:00,52.23,52.31,52.2,52.23,17739.318550567874,34.9972,35.0508,34.9771,34.9972,17739.3186
2009-04-08 10:35:00,52.24,52.25,52.16,52.25,13953.488372093025,35.0039,35.0106,34.9503,35.0106,13953.4884
2009-04-08 10:40:00,52.26,52.45,52.25,52.44,11032.990805840996,35.0173,35.1447,35.0106,35.138,11032.9908
2009-04-08 10:45:00,52.45,52.54,52.4,52.4,15467.820443482964,35.1447,35.205,35.1111,35.1111,15467.8204
2009-04-08 10:50:00,52.42,52.59,52.39,52.55,9843.158464034614,35.1246,35.2385,35.1044,35.2117,9843.1585
2009-04-08 10:55:00,52.56,52.62,52.52,52.61,5624.66197944835,35.2184,35.2586,35.1916,35.2519,5624.662
2009-04-08 11:00:00,52.62,52.91,52.62,52.91,14602.48783126014,35.2586,35.4529,35.2586,35.4529,14602.4878
2009-04-08 11:05:00,52.88,52.99,52.87,52.94,8328.826392644673,35.4328,35.5065,35.4261,35.473,8328.8264
2009-04-08 11:10:00,52.92,52.95,52.87,52.95,7355.327203893997,35.4596,35.4797,35.4261,35.4797,7355.3272
2009-04-08 11:15:00,52.96,53.06,52.89,52.93,12006.489994591671,35.4864,35.5534,35.4395,35.4663,12006.49
2009-04-08 11:20:00,52.92,53.07,52.92,53.07,11249.3239588967,35.4596,35.5601,35.4596,35.5601,11249.324
2009-04-08 11:25:00,53.08,53.17,53.03,53.04,8653.32612222823,35.5668,35.6271,35.5333,35.54,8653.3261
2009-04-08 11:30:00,53.02,53.03,52.95,52.96,3136.830719307734,35.5266,35.5333,35.4797,35.4864,3136.8307
2009-04-08 11:35:00,52.97,53.31,52.96,53.27,16873.98593834505,35.4931,35.7209,35.4864,35.6941,16873.9859
2009-04-08 11:40:00,53.28,53.28,53.06,53.06,9626.825310978908,35.7008,35.7008,35.5534,35.5534,9626.8253
2009-04-08 11:45:00,53.08,53.23,53.08,53.18,6165.494862087615,35.5668,35.6673,35.5668,35.6338,6165.4949
2009-04-08 11:50:00,53.18,53.22,53.08,53.13,5516.495402920497,35.6338,35.6606,35.5668,35.6003,5516.4954
2009-04-08 11:55:00,53.13,53.2,53.11,53.12,3244.9972958355866,35.6003,35.6472,35.5869,35.5936,3244.9973
2009-04-08 12:00:00,53.12,53.12,53.02,53.11,7030.8274743104375,35.5936,35.5936,35.5266,35.5869,7030.8275
2009-04-08 12:05:00,53.11,53.19,53.1,53.19,5300.162249864791,35.5869,35.6405,35.5802,35.6405,5300.1622
2009-04-08 12:10:00,53.21,53.31,53.2,53.2,11249.3239588967,35.6539,35.7209,35.6472,35.6472,11249.324
2009-04-08 12:15:00,53.18,53.24,53.14,53.22,7787.993510005408,35.6338,35.674,35.607,35.6606,7787.9935
2009-04-08 12:20:00,53.24,53.31,53.21,53.3,10275.824770146024,35.674,35.7209,35.6539,35.7142,10275.8248
2009-04-08 12:25:00,53.3,53.34,53.29,53.3,7896.160086533261,35.7142,35.741,35.7075,35.7142,7896.1601
2009-04-08 12:30:00,53.29,53.3,53.28,53.3,2595.997836668469,35.7075,35.7142,35.7008,35.7142,2595.9978
2009-04-08 12:35:00,53.29,53.3,53.23,53.28,8004.326663061114,35.7075,35.7142,35.6673,35.7008,8004.3267
2009-04-08 12:40:00,53.28,53.57,53.28,53.56,9302.32558139535,35.7008,35.8951,35.7008,35.8884,9302.3256
2009-04-08 12:45:00,53.57,53.7,53.55,53.7,9194.159004867495,35.8951,35.9822,35.8817,35.9822,9194.159
2009-04-08 12:50:00,53.71,53.73,53.68,53.72,8869.659275283937,35.9889,36.0023,35.9688,35.9956,8869.6593
2009-04-08 12:55:00,53.73,53.81,53.72,53.73,7571.660356949702,36.0023,36.0559,35.9956,36.0023,7571.6604
2009-04-08 13:00:00,53.74,53.81,53.72,53.74,11898.323418063816,36.009,36.0559,35.9956,36.009,11898.3234
2009-04-08 13:05:00,53.72,53.74,53.71,53.72,14061.654948620877,35.9956,36.009,35.9889,35.9956,14061.6549
2009-04-08 13:10:00,53.71,53.71,53.65,53.68,7355.327203893997,35.9889,35.9889,35.9487,35.9688,7355.3272
2009-04-08 13:15:00,53.69,53.69,53.57,53.57,17631.15197404002,35.9755,35.9755,35.8951,35.8951,17631.152
2009-04-08 13:20:00,53.57,53.69,53.57,53.68,8869.659275283937,35.8951,35.9755,35.8951,35.9688,8869.6593
2009-04-08 13:25:00,53.67,53.69,53.66,53.67,3461.3304488912927,35.9621,35.9755,35.9554,35.9621,3461.3304
2009-04-08 13:30:00,53.66,53.74,53.66,53.74,8328.826392644673,35.9554,36.009,35.9554,36.009,8328.8264
2009-04-08 13:35:00,53.74,53.74,53.49,53.49,19686.316928069227,36.009,36.009,35.8415,35.8415,19686.3169
2009-04-08 13:40:00,53.5,53.57,53.48,53.55,5408.328826392644,35.8482,35.8951,35.8348,35.8817,5408.3288
2009-04-08 13:45:00,53.56,53.59,53.5,53.59,7787.993510005408,35.8884,35.9085,35.8482,35.9085,7787.9935
2009-04-08 13:50:00,53.6,53.65,53.57,53.57,11681.990265008111,35.9152,35.9487,35.8951,35.8951,11681.9903
2009-04-08 13:55:00,53.52,53.65,53.52,53.65,5300.162249864791,35.8616,35.9487,35.8616,35.9487,5300.1622
2009-04-08 14:00:00,53.64,53.66,53.48,53.56,36452.13628988642,35.942,35.9554,35.8348,35.8884,36452.1363
2009-04-08 14:05:00,53.55,53.56,53.47,53.48,17090.319091400757,35.8817,35.8884,35.8281,35.8348,17090.3191
2009-04-08 14:10:00,53.48,53.6,53.44,53.57,41535.96538669551,35.8348,35.9152,35.808,35.8951,41535.9654
2009-04-08 14:15:00,53.58,53.58,53.41,53.43,10059.491617090318,35.9018,35.9018,35.7879,35.8013,10059.4916
2009-04-08 14:20:00,53.43,53.48,53.37,53.39,21525.148729042725,35.8013,35.8348,35.7611,35.7745,21525.1487
2009-04-08 14:25:00,53.37,53.48,53.37,53.47,8004.326663061114,35.7611,35.8348,35.7611,35.8281,8004.3267
2009-04-08 14:30:00,53.48,53.52,53.47,53.52,20876.14926987561,35.8348,35.8616,35.8281,35.8616,20876.1493
2009-04-08 14:35:00,53.53,53.6,53.5,53.52,11249.3239588967,35.8683,35.9152,35.8482,35.8616,11249.324
2009-04-08 14:40:00,53.5,53.73,53.45,53.67,17631.15197404002,35.8482,36.0023,35.8147,35.9621,17631.152
2009-04-08 14:45:00,53.67,53.69,53.64,53.68,6165.494862087615,35.9621,35.9755,35.942,35.9688,6165.4949
2009-04-08 14:50:00,53.68,53.68,53.44,53.47,25419.145484045428,35.9688,35.9688,35.808,35.8281,25419.1455
2009-04-08 14:55:00,53.44,53.45,53.33,53.45,10816.657652785289,35.808,35.8147,35.7343,35.8147,10816.6577
2009-04-08 15:00:00,53.43,53.45,53.17,53.17,13412.655489453758,35.8013,35.8147,35.6271,35.6271,13412.6555
2009-04-08 15:05:00,53.18,53.18,53.14,53.15,9085.992428339645,35.6338,35.6338,35.607,35.6137,9085.9924
2009-04-08 15:10:00,53.15,53.31,53.11,53.3,22065.98161168199,35.6137,35.7209,35.5869,35.7142,22065.9816
2009-04-08 15:15:00,53.28,53.35,53.22,53.31,9302.32558139535,35.7008,35.7477,35.6606,35.7209,9302.3256
2009-04-08 15:20:00,53.31,53.37,53.26,53.35,10924.824229313142,35.7209,35.7611,35.6874,35.7477,10924.8242
2009-04-08 15:25:00,53.38,53.47,53.3,53.31,9626.825310978908,35.7678,35.8281,35.7142,35.7209,9626.8253
2009-04-08 15:30:00,53.32,53.55,53.3,53.5,20227.14981070849,35.7276,35.8817,35.7142,35.8482,20227.1498
2009-04-08 15:35:00,53.5,53.54,53.45,53.54,12006.489994591671,35.8482,35.875,35.8147,35.875,12006.49
2009-04-08 15:40:00,53.57,53.68,53.53,53.65,27149.81070849108,35.8951,35.9688,35.8683,35.9487,27149.8107
2009-04-08 15:45:00,53.64,53.78,53.6,53.67,22390.48134126555,35.942,36.0358,35.9152,35.9621,22390.4813
2009-04-08 15:50:00,53.66,53.71,53.6,53.61,35586.8036776636,35.9554,35.9889,35.9152,35.9219,35586.8037
2009-04-08 15:55:00,53.61,53.79,53.61,53.71,37966.46836127636,35.9219,36.0425,35.9219,35.9889,37966.4684
2009-04-09 09:30:00,55.16,55.92,54.85,55.0,27366.14386154678,36.9605,37.4698,36.7528,36.8533,27366.1439
2009-04-09 09:35:00,55.02,55.32,55.01,55.06,16008.653326122228,36.8667,37.0677,36.86,36.8935,16008.6533
2009-04-09 09:40:00,55.04,55.24,54.97,55.23,20227.14981070849,36.8801,37.0141,36.8332,37.0074,20227.1498
2009-04-09 09:45:00,55.23,55.45,55.23,55.41,18063.81828015144,37.0074,37.1548,37.0074,37.128,18063.8183
2009-04-09 09:50:00,55.43,55.6,55.42,55.52,14710.654407787992,37.1414,37.2553,37.1347,37.2017,14710.6544
2009-04-09 09:55:00,55.53,55.68,55.45,55.51,22931.31422390481,37.2084,37.3089,37.1548,37.195,22931.3142
2009-04-09 10:00:00,55.53,55.57,55.45,55.45,10708.491076257436,37.2084,37.2352,37.1548,37.1548,10708.4911
2009-04-09 10:05:00,55.47,55.47,55.34,55.37,6814.494321254732,37.1682,37.1682,37.0811,37.1012,6814.4943
2009-04-09 10:10:00,55.38,55.45,55.38,55.45,4002.163331530557,37.1079,37.1548,37.1079,37.1548,4002.1633
2009-04-09 10:15:00,55.45,55.53,55.43,55.52,7679.826933477555,37.1548,37.2084,37.1414,37.2017,7679.8269
2009-04-09 10:20:00,55.51,55.69,55.51,55.67,13953.488372093025,37.195,37.3156,37.195,37.3022,13953.4884
2009-04-09 10:25:00,55.67,55.75,55.65,55.7,13304.488912925906,37.3022,37.3559,37.2888,37.3223,13304.4889
2009-04-09 10:30:00,55.72,55.82,55.7,55.82,12871.822606814494,37.3357,37.4028,37.3223,37.4028,12871.8226
2009-04-09 10:35:00,55.81,55.89,55.81,55.86,14061.654948620877,37.3961,37.4497,37.3961,37.4296,14061.6549
2009-04-09 10:40:00,55.88,55.88,55.67,55.67,8436.992969172525,37.443,37.443,37.3022,37.3022,8436.993
2009-04-09 10:45:00,55.68,55.69,55.59,55.67,9843.158464034614,37.3089,37.3156,37.2486,37.3022,9843.1585
2009-04-09 10:50:00,55.67,55.75,55.66,55.69,10924.824229313142,37.3022,37.3559,37.2955,37.3156,10924.8242
2009-04-09 10:55:00,55.7,55.75,55.67,55.7,14926.9875608437,37.3223,37.3559,37.3022,37.3223,14926.9876
2009-04-09 11:00:00,55.7,55.71,55.65,55.69,10816.657652785289,37.3223,37.329,37.2888,37.3156,10816.6577
2009-04-09 11:05:00,55.67,55.68,55.63,55.65,3461.3304488912927,37.3022,37.3089,37.2754,37.2888,3461.3304
2009-04-09 11:10:00,55.65,55.67,55.62,55.62,7247.160627366144,37.2888,37.3022,37.2687,37.2687,7247.1606
2009-04-09 11:15:00,55.63,55.66,55.6,55.64,12006.489994591671,37.2754,37.2955,37.2553,37.2821,12006.49
2009-04-09 11:20:00,55.63,55.64,55.52,55.52,5083.829096809086,37.2754,37.2821,37.2017,37.2017,5083.8291
2009-04-09 11:25:00,55.52,55.53,55.35,55.35,10708.491076257436,37.2017,37.2084,37.0878,37.0878,10708.4911
2009-04-09 11:30:00,55.35,55.37,55.33,55.34,2920.497566252028,37.0878,37.1012,37.0744,37.0811,2920.4976
2009-04-09 11:35:00,55.33,55.33,55.27,55.27,8761.492698756085,37.0744,37.0744,37.0342,37.0342,8761.4927
2009-04-09 11:40:00,55.28,55.28,55.17,55.17,8653.32612222823,37.0409,37.0409,36.9672,36.9672,8653.3261
2009-04-09 11:45:00,55.18,55.19,55.14,55.15,9518.658734451054,36.9739,36.9806,36.9471,36.9538,9518.6587
2009-04-09 11:50:00,55.16,55.16,55.05,55.05,8545.159545700379,36.9605,36.9605,36.8868,36.8868,8545.1595
2009-04-09 11:55:00,55.06,55.06,54.91,54.92,61654.94862087615,36.8935,36.8935,36.793,36.7997,61654.9486
2009-04-09 12:00:00,54.94,54.95,54.87,54.9,21633.315305570577,36.8131,36.8198,36.7662,36.7863,21633.3153
2009-04-09 12:05:00,54.9,54.9,54.79,54.86,27257.97728501893,36.7863,36.7863,36.7126,36.7595,27257.9773
2009-04-09 12:10:00,54.82,54.92,54.79,54.81,9410.4921579232,36.7327,36.7997,36.7126,36.726,9410.4922
2009-04-09 12:15:00,54.8,54.8,54.67,54.72,14818.820984315846,36.7193,36.7193,36.6322,36.6657,14818.821
2009-04-09 12:20:00,54.73,54.76,54.7,54.72,15900.486749594374,36.6724,36.6925,36.6523,36.6657,15900.4867
2009-04-09 12:25:00,54.73,54.8,54.72,54.8,9734.99188750676,36.6724,36.7193,36.6657,36.7193,9734.9919
2009-04-09 12:30:00,54.8,54.92,54.8,54.92,8977.82585181179,36.7193,36.7997,36.7193,36.7997,8977.8259
2009-04-09 12:35:00,54.93,54.99,54.92,54.99,4651.162790697675,36.8064,36.8466,36.7997,36.8466,4651.1628
2009-04-09 12:40:00,54.98,55.07,54.98,55.06,6273.661438615468,36.8399,36.9002,36.8399,36.8935,6273.6614
2009-04-09 12:45:00,55.07,55.09,54.99,55.02,5191.995673336939,36.9002,36.9136,36.8466,36.8667,5191.9957
2009-04-09 12:50:00,54.99,55.02,54.99,55.0,4002.163331530557,36.8466,36.8667,36.8466,36.8533,4002.1633
2009-04-09 12:55:00,55.02,55.03,55.01,55.03,3677.6636019469984,36.8667,36.8734,36.86,36.8734,3677.6636
2009-04-09 13:00:00,55.04,55.12,55.02,55.11,3136.830719307734,36.8801,36.9337,36.8667,36.927,3136.8307
2009-04-09 13:05:00,55.11,55.17,55.1,55.17,5191.995673336939,36.927,36.9672,36.9203,36.9672,5191.9957
2009-04-09 13:10:00,55.17,55.19,55.14,55.15,7679.826933477555,36.9672,36.9806,36.9471,36.9538,7679.8269
2009-04-09 13:15:00,55.15,55.16,55.09,55.16,4326.663061114115,36.9538,36.9605,36.9136,36.9605,4326.6631
2009-04-09 13:20:00,55.17,55.26,55.17,55.2,9085.992428339645,36.9672,37.0275,36.9672,36.9873,9085.9924
2009-04-09 13:25:00,55.19,55.2,55.09,55.12,9194.159004867495,36.9806,36.9873,36.9136,36.9337,9194.159
2009-04-09 13:30:00,55.11,55.17,55.1,55.15,6814.494321254732,36.927,36.9672,36.9203,36.9538,6814.4943
2009-04-09 13:35:00,55.14,55.22,55.13,55.22,5516.495402920497,36.9471,37.0007,36.9404,37.0007,5516.4954
2009-04-09 13:40:00,55.23,55.29,55.21,55.26,8761.492698756085,37.0074,37.0476,36.994,37.0275,8761.4927
2009-04-09 13:45:00,55.27,55.37,55.26,55.36,10059.491617090318,37.0342,37.1012,37.0275,37.0945,10059.4916
2009-04-09 13:50:00,55.36,55.39,55.33,55.39,4759.329367225527,37.0945,37.1146,37.0744,37.1146,4759.3294
2009-04-09 13:55:00,55.39,55.41,55.37,55.41,5408.328826392644,37.1146,37.128,37.1012,37.128,5408.3288
2009-04-09 14:00:00,55.41,55.45,55.37,55.38,9518.658734451054,37.128,37.1548,37.1012,37.1079,9518.6587
2009-04-09 14:05:00,55.37,55.37,55.32,55.33,7030.8274743104375,37.1012,37.1012,37.0677,37.0744,7030.8275
2009-04-09 14:10:00,55.33,55.35,55.28,55.29,10816.657652785289,37.0744,37.0878,37.0409,37.0476,10816.6577
2009-04-09 14:15:00,55.3,55.3,55.09,55.18,5949.161709031909,37.0543,37.0543,36.9136,36.9739,5949.1617
2009-04-09 14:20:00,55.18,55.25,55.18,55.18,4975.662520281233,36.9739,37.0208,36.9739,36.9739,4975.6625
2009-04-09 14:25:00,55.18,55.26,55.17,55.25,9626.825310978908,36.9739,37.0275,36.9672,37.0208,9626.8253
2009-04-09 14:30:00,55.26,55.37,55.26,55.37,8977.82585181179,37.0275,37.1012,37.0275,37.1012,8977.8259
2009-04-09 14:35:00,55.39,55.53,55.37,55.53,7355.327203893997,37.1146,37.2084,37.1012,37.2084,7355.3272
2009-04-09 14:40:00,55.5,55.56,55.5,55.56,8977.82585181179,37.1883,37.2285,37.1883,37.2285,8977.8259
2009-04-09 14:45:00,55.56,55.69,55.56,55.65,14494.321254732287,37.2285,37.3156,37.2285,37.2888,14494.3213
2009-04-09 14:50:00,55.66,55.68,55.56,55.57,12979.989183342346,37.2955,37.3089,37.2285,37.2352,12979.9892
2009-04-09 14:55:00,55.56,55.59,55.54,55.56,11141.157382368849,37.2285,37.2486,37.2151,37.2285,11141.1574
2009-04-09 15:00:00,55.57,55.59,55.51,55.59,11357.490535424551,37.2352,37.2486,37.195,37.2486,11357.4905
2009-04-09 15:05:00,55.59,55.59,55.53,55.58,9085.992428339645,37.2486,37.2486,37.2084,37.2419,9085.9924
2009-04-09 15:10:00,55.58,55.58,55.4,55.4,16982.152514872905,37.2419,37.2419,37.1213,37.1213,16982.1525
2009-04-09 15:15:00,55.4,55.54,55.34,55.53,16116.81990265008,37.1213,37.2151,37.0811,37.2084,16116.8199
2009-04-09 15:20:00,55.52,55.53,55.33,55.33,14710.654407787992,37.2017,37.2084,37.0744,37.0744,14710.6544
2009-04-09 15:25:00,55.34,55.44,55.34,55.4,12330.98972417523,37.0811,37.1481,37.0811,37.1213,12330.9897
2009-04-09 15:30:00,55.4,55.41,55.29,55.32,19578.15035154137,37.1213,37.128,37.0476,37.0677,19578.1504
2009-04-09 15:35:00,55.33,55.5,55.32,55.46,33207.13899405084,37.0744,37.1883,37.0677,37.1615,33207.139
2009-04-09 15:40:00,55.44,55.51,55.25,55.4,37641.968631692806,37.1481,37.195,37.0208,37.1213,37641.9686
2009-04-09 15:45:00,55.41,55.41,55.29,55.39,32125.47322877231,37.128,37.128,37.0476,37.1146,32125.4732
2009-04-09 15:50:00,55.41,55.42,55.29,55.32,48458.626284478094,37.128,37.1347,37.0476,37.0677,48458.6263
2009-04-09 15:55:00,55.32,55.47,55.32,55.47,75175.77068685775,37.0677,37.1682,37.0677,37.1682,75175.7707
2009-04-13 09:30:00,54.93,55.45,54.93,55.04,22606.814494321254,36.8064,37.1548,36.8064,36.8801,22606.8145
2009-04-13 09:35:00,55.04,55.04,54.7,54.77,13304.488912925906,36.8801,36.8801,36.6523,36.6992,13304.4889
2009-04-13 09:40:00,54.75,54.75,54.55,54.63,14818.820984315846,36.6858,36.6858,36.5518,36.6054,14818.821
2009-04-13 09:45:00,54.61,54.62,54.39,54.52,15900.486749594374,36.592,36.5987,36.4446,36.5317,15900.4867
2009-04-13 09:50:00,54.53,54.53,54.26,54.4,8977.82585181179,36.5384,36.5384,36.3575,36.4513,8977.8259
2009-04-13 09:55:00,54.41,54.41,54.1,54.15,9302.32558139535,36.458,36.458,36.2503,36.2838,9302.3256
2009-04-13 10:00:00,54.15,54.24,54.12,54.18,14494.321254732287,36.2838,36.3441,36.2637,36.3039,14494.3213
2009-04-13 10:05:00,54.18,54.19,54.09,54.15,14386.154678204435,36.3039,36.3106,36.2436,36.2838,14386.1547
2009-04-13 10:10:00,54.17,54.55,54.16,54.49,18388.31800973499,36.2972,36.5518,36.2905,36.5116,18388.318
2009-04-13 10:15:00,54.49,54.49,54.16,54.23,19361.817198485667,36.5116,36.5116,36.2905,36.3374,19361.8172
2009-04-13 10:20:00,54.27,54.62,54.25,54.52,21092.48242293132,36.3642,36.5987,36.3508,36.5317,21092.4824
2009-04-13 10:25:00,54.52,54.52,54.38,54.43,22065.98161168199,36.5317,36.5317,36.4379,36.4714,22065.9816
2009-04-13 10:30:00,54.43,54.49,54.38,54.39,18280.15143320714,36.4714,36.5116,36.4379,36.4446,18280.1514
2009-04-13 10:35:00,54.38,54.5,54.37,54.38,15467.820443482964,36.4379,36.5183,36.4312,36.4379,15467.8204
2009-04-13 10:40:00,54.38,54.48,54.33,54.4,15792.320173066522,36.4379,36.5049,36.4044,36.4513,15792.3202
2009-04-13 10:45:00,54.42,54.51,54.37,54.43,15900.486749594374,36.4647,36.525,36.4312,36.4714,15900.4867
2009-04-13 10:50:00,54.46,54.55,54.31,54.31,7463.49378042185,36.4915,36.5518,36.391,36.391,7463.4938
2009-04-13 10:55:00,54.31,54.36,54.24,54.26,9194.159004867495,36.391,36.4245,36.3441,36.3575,9194.159
2009-04-13 11:00:00,54.25,54.27,54.03,54.1,16873.98593834505,36.3508,36.3642,36.2033,36.2503,16873.9859
2009-04-13 11:05:00,54.1,54.26,54.09,54.24,10167.658193618172,36.2503,36.3575,36.2436,36.3441,10167.6582
2009-04-13 11:10:00,54.24,54.26,54.09,54.1,11032.990805840996,36.3441,36.3575,36.2436,36.2503,11032.9908
2009-04-13 11:15:00,54.11,54.13,54.06,54.11,8436.992969172525,36.257,36.2704,36.2234,36.257,8436.993
2009-04-13 11:20:00,54.1,54.17,54.1,54.14,8761.492698756085,36.2503,36.2972,36.2503,36.2771,8761.4927
2009-04-13 11:25:00,54.15,54.34,54.12,54.31,10492.15792320173,36.2838,36.4111,36.2637,36.391,10492.1579
2009-04-13 11:30:00,54.3,54.43,54.29,54.38,9843.158464034614,36.3843,36.4714,36.3776,36.4379,9843.1585
2009-04-13 11:35:00,54.37,54.39,54.33,54.34,6706.327744726879,36.4312,36.4446,36.4044,36.4111,6706.3277
2009-04-13 11:40:00,54.34,54.4,54.26,54.26,10167.658193618172,36.4111,36.4513,36.3575,36.3575,10167.6582
2009-04-13 11:45:00,54.26,54.31,54.25,54.31,8869.659275283937,36.3575,36.391,36.3508,36.391,8869.6593
2009-04-13 11:50:00,54.3,54.3,54.17,54.18,6489.994591671173,36.3843,36.3843,36.2972,36.3039,6489.9946
2009-04-13 11:55:00,54.18,54.29,54.18,54.24,6706.327744726879,36.3039,36.3776,36.3039,36.3441,6706.3277
2009-04-13 12:00:00,54.22,54.35,54.21,54.31,12006.489994591671,36.3307,36.4178,36.324,36.391,12006.49
2009-04-13 12:05:00,54.3,54.33,54.27,54.29,5732.828555976204,36.3843,36.4044,36.3642,36.3776,5732.8286
2009-04-13 12:10:00,54.29,54.3,54.23,54.26,14277.98810167658,36.3776,36.3843,36.3374,36.3575,14277.9881
2009-04-13 12:15:00,54.23,54.29,54.21,54.24,15575.987020010816,36.3374,36.3776,36.324,36.3441,15575.987
2009-04-13 12:20:00,54.24,54.24,54.11,54.11,12871.822606814494,36.3441,36.3441,36.257,36.257,12871.8226
2009-04-13 12:25:00,54.11,54.14,54.06,54.08,12547.322877230936,36.257,36.2771,36.2234,36.2369,12547.3229
2009-04-13 12:30:00,54.08,54.23,54.08,54.19,17306.65224445646,36.2369,36.3374,36.2369,36.3106,17306.6522
2009-04-13 12:35:00,54.18,54.2,54.17,54.17,12871.822606814494,36.3039,36.3173,36.2972,36.2972,12871.8226
2009-04-13 12:40:00,54.16,54.16,54.11,54.12,13520.82206598161,36.2905,36.2905,36.257,36.2637,13520.8221
2009-04-13 12:45:00,54.12,54.17,54.1,54.17,14818.820984315846,36.2637,36.2972,36.2503,36.2972,14818.821
2009-04-13 12:50:00,54.16,54.17,54.13,54.13,11141.157382368849,36.2905,36.2972,36.2704,36.2704,11141.1574
2009-04-13 12:55:00,54.13,54.15,54.09,54.12,11898.323418063816,36.2704,36.2838,36.2436,36.2637,11898.3234
2009-04-13 13:00:00,54.13,54.13,53.98,53.99,13196.322336398052,36.2704,36.2704,36.1698,36.1765,13196.3223
2009-04-13 13:05:00,53.98,54.0,53.97,53.97,8328.826392644673,36.1698,36.1832,36.1631,36.1631,8328.8264
2009-04-13 13:10:00,53.96,54.0,53.95,53.99,6273.661438615468,36.1564,36.1832,36.1497,36.1765,6273.6614
2009-04-13 13:15:00,53.99,54.08,53.99,54.08,10492.15792320173,36.1765,36.2369,36.1765,36.2369,10492.1579
2009-04-13 13:20:00,54.08,54.37,54.08,54.31,18604.6511627907,36.2369,36.4312,36.2369,36.391,18604.6512
2009-04-13 13:25:00,54.3,54.38,54.28,54.36,12006.489994591671,36.3843,36.4379,36.3709,36.4245,12006.49
2009-04-13 13:30:00,54.35,54.42,54.35,54.42,9410.4921579232,36.4178,36.4647,36.4178,36.4647,9410.4922
2009-04-13 13:35:00,54.42,54.43,54.38,54.41,6273.661438615468,36.4647,36.4714,36.4379,36.458,6273.6614
2009-04-13 13:40:00,54.41,54.45,54.39,54.43,5408.328826392644,36.458,36.4848,36.4446,36.4714,5408.3288
2009-04-13 13:45:00,54.44,54.54,54.43,54.51,7355.327203893997,36.4781,36.5451,36.4714,36.525,7355.3272
2009-04-13 13:50:00,54.52,54.55,54.5,54.55,6598.161168199026,36.5317,36.5518,36.5183,36.5518,6598.1612
2009-04-13 13:55:00,54.56,54.6,54.55,54.59,8761.492698756085,36.5585,36.5853,36.5518,36.5786,8761.4927
2009-04-13 14:00:00,54.6,54.62,54.55,54.6,10059.491617090318,36.5853,36.5987,36.5518,36.5853,10059.4916
2009-04-13 14:05:00,54.61,54.7,54.61,54.68,11465.657111952409,36.592,36.6523,36.592,36.6389,11465.6571
2009-04-13 14:10:00,54.69,54.73,54.67,54.73,13953.488372093025,36.6456,36.6724,36.6322,36.6724,13953.4884
2009-04-13 14:15:00,54.73,54.8,54.72,54.77,12006.489994591671,36.6724,36.7193,36.6657,36.6992,12006.49
2009-04-13 14:20:00,54.81,54.95,54.8,54.94,12222.823147647376,36.726,36.8198,36.7193,36.8131,12222.8231
2009-04-13 14:25:00,54.93,54.94,54.81,54.81,10275.824770146024,36.8064,36.8131,36.726,36.726,10275.8248
2009-04-13 14:30:00,54.8,54.92,54.79,54.92,7138.994050838291,36.7193,36.7997,36.7126,36.7997,7138.9941
2009-04-13 14:35:00,54.92,54.96,54.82,54.82,9194.159004867495,36.7997,36.8265,36.7327,36.7327,9194.159
2009-04-13 14:40:00,54.84,54.95,54.79,54.9,7571.660356949702,36.7461,36.8198,36.7126,36.7863,7571.6604
2009-04-13 14:45:00,54.84,54.85,54.75,54.77,8869.659275283937,36.7461,36.7528,36.6858,36.6992,8869.6593
2009-04-13 14:50:00,54.77,54.8,54.74,54.76,5949.161709031909,36.6992,36.7193,36.6791,36.6925,5949.1617
2009-04-13 14:55:00,54.75,54.85,54.75,54.77,9951.325040562466,36.6858,36.7528,36.6858,36.6992,9951.325
2009-04-13 15:00:00,54.74,54.96,54.67,54.92,16224.986479177933,36.6791,36.8265,36.6322,36.7997,16224.9865
2009-04-13 15:05:00,54.92,55.11,54.92,55.1,59167.11736073553,36.7997,36.927,36.7997,36.9203,59167.1174
2009-04-13 15:10:00,55.11,55.2,55.06,55.19,18388.31800973499,36.927,36.9873,36.8935,36.9806,18388.318
2009-04-13 15:15:00,55.19,55.39,55.16,55.35,25527.312060573284,36.9806,37.1146,36.9605,37.0878,25527.3121
2009-04-13 15:20:00,55.34,55.47,55.34,55.46,29096.809085992427,37.0811,37.1682,37.0811,37.1615,29096.8091
2009-04-13 15:25:00,55.46,55.53,55.41,55.47,20984.31584640346,37.1615,37.2084,37.128,37.1682,20984.3158
2009-04-13 15:30:00,55.47,55.53,55.41,55.46,15792.320173066522,37.1682,37.2084,37.128,37.1615,15792.3202
2009-04-13 15:35:00,55.47,55.47,55.38,55.39,17414.818820984314,37.1682,37.1682,37.1079,37.1146,17414.8188
2009-04-13 15:40:00,55.39,55.55,55.33,55.54,31476.4737696052,37.1146,37.2218,37.0744,37.2151,31476.4738
2009-04-13 15:45:00,55.52,55.55,55.4,55.4,28988.64250946457,37.2017,37.2218,37.1213,37.1213,28988.6425
2009-04-13 15:50:00,55.42,55.44,55.11,55.14,38074.63493780421,37.1347,37.1481,36.927,36.9471,38074.6349
2009-04-13 15:55:00,55.15,55.16,54.97,55.01,82206.5981611682,36.9538,36.9605,36.8332,36.86,82206.5982
2009-04-14 09:30:00,54.18,54.8,54.18,54.37,33964.30502974581,36.3039,36.7193,36.3039,36.4312,33964.305
2009-04-14 09:35:00,54.36,54.36,54.01,54.2,21092.48242293132,36.4245,36.4245,36.1899,36.3173,21092.4824
2009-04-14 09:40:00,54.21,54.22,54.03,54.06,18388.31800973499,36.324,36.3307,36.2033,36.2234,18388.318
2009-04-14 09:45:00,54.06,54.07,53.74,54.05,16224.986479177933,36.2234,36.2301,36.009,36.2167,16224.9865
2009-04-14 09:50:00,54.04,54.23,54.04,54.1,26500.81124932396,36.21,36.3374,36.21,36.2503,26500.8112
2009-04-14 09:55:00,54.1,54.41,54.07,54.41,8328.826392644673,36.2503,36.458,36.2301,36.458,8328.8264
2009-04-14 10:00:00,54.41,54.7,54.37,54.59,18280.15143320714,36.458,36.6523,36.4312,36.5786,18280.1514
2009-04-14 10:05:00,54.59,54.59,54.21,54.21,21092.48242293132,36.5786,36.5786,36.324,36.324,21092.4824
2009-04-14 10:10:00,54.21,54.49,54.18,54.43,17198.48566792861,36.324,36.5116,36.3039,36.4714,17198.4857
2009-04-14 10:15:00,54.43,54.66,54.35,54.66,10708.491076257436,36.4714,36.6255,36.4178,36.6255,10708.4911
2009-04-14 10:20:00,54.66,54.81,54.62,54.72,18171.98485667929,36.6255,36.726,36.5987,36.6657,18171.9849
2009-04-14 10:25:00,54.72,54.77,54.65,54.73,13628.988642509465,36.6657,36.6992,36.6188,36.6724,13628.9886
2009-04-14 10:30:00,54.73,55.04,54.71,54.94,17198.48566792861,36.6724,36.8801,36.659,36.8131,17198.4857
2009-04-14 10:35:00,54.95,54.95,54.83,54.84,9951.325040562466,36.8198,36.8198,36.7394,36.7461,9951.325
2009-04-14 10:40:00,54.85,55.05,54.81,54.9,8869.659275283937,36.7528,36.8868,36.726,36.7863,8869.6593
2009-04-14 10:45:00,54.92,54.95,54.85,54.9,12222.823147647376,36.7997,36.8198,36.7528,36.7863,12222.8231
2009-04-14 10:50:00,54.9,54.94,54.86,54.87,10275.824770146024,36.7863,36.8131,36.7595,36.7662,10275.8248
2009-04-14 10:55:00,54.88,54.93,54.86,54.87,15792.320173066522,36.7729,36.8064,36.7595,36.7662,15792.3202
2009-04-14 11:00:00,54.87,54.98,54.81,54.92,20767.98269334776,36.7662,36.8399,36.726,36.7997,20767.9827
2009-04-14 11:05:00,54.92,54.92,54.64,54.7,18712.81773931855,36.7997,36.7997,36.6121,36.6523,18712.8177
2009-04-14 11:10:00,54.71,54.83,54.71,54.83,10924.824229313142,36.659,36.7394,36.659,36.7394,10924.8242
2009-04-14 11:15:00,54.84,54.87,54.74,54.74,12006.489994591671,36.7461,36.7662,36.6791,36.6791,12006.49
2009-04-14 11:20:00,54.72,54.73,54.56,54.65,14169.821525148727,36.6657,36.6724,36.5585,36.6188,14169.8215
2009-04-14 11:25:00,54.67,54.71,54.57,54.59,9626.825310978908,36.6322,36.659,36.5652,36.5786,9626.8253
2009-04-14 11:30:00,54.6,54.78,54.6,54.78,8436.992969172525,36.5853,36.7059,36.5853,36.7059,8436.993
2009-04-14 11:35:00,54.78,54.8,54.65,54.73,8653.32612222823,36.7059,36.7193,36.6188,36.6724,8653.3261
2009-04-14 11:40:00,54.74,54.8,54.73,54.75,10600.324499729582,36.6791,36.7193,36.6724,36.6858,10600.3245
2009-04-14 11:45:00,54.75,54.87,54.75,54.77,12006.489994591671,36.6858,36.7662,36.6858,36.6992,12006.49
2009-04-14 11:50:00,54.78,54.78,54.67,54.72,25310.978907517576,36.7059,36.7059,36.6322,36.6657,25310.9789
2009-04-14 11:55:00,54.72,54.72,54.56,54.61,14602.48783126014,36.6657,36.6657,36.5585,36.592,14602.4878
2009-04-14 12:00:00,54.6,54.6,54.45,54.5,16116.81990265008,36.5853,36.5853,36.4848,36.5183,16116.8199
2009-04-14 12:05:00,54.49,54.54,54.44,54.54,6814.494321254732,36.5116,36.5451,36.4781,36.5451,6814.4943
2009-04-14 12:10:00,54.54,54.54,54.37,54.37,10383.991346673878,36.5451,36.5451,36.4312,36.4312,10383.9913
2009-04-14 12:15:00,54.37,54.37,54.18,54.22,20984.31584640346,36.4312,36.4312,36.3039,36.3307,20984.3158
2009-04-14 12:20:00,54.22,54.28,54.14,54.27,14494.321254732287,36.3307,36.3709,36.2771,36.3642,14494.3213
2009-04-14 12:25:00,54.27,54.31,54.2,54.24,8328.826392644673,36.3642,36.391,36.3173,36.3441,8328.8264
2009-04-14 12:30:00,54.24,54.34,54.16,54.33,15359.65386695511,36.3441,36.4111,36.2905,36.4044,15359.6539
2009-04-14 12:35:00,54.35,54.39,54.26,54.27,10275.824770146024,36.4178,36.4446,36.3575,36.3642,10275.8248
2009-04-14 12:40:00,54.27,54.29,54.07,54.07,8004.326663061114,36.3642,36.3776,36.2301,36.2301,8004.3267
2009-04-14 12:45:00,54.07,54.07,53.74,53.77,18712.81773931855,36.2301,36.2301,36.009,36.0291,18712.8177
2009-04-14 12:50:00,53.75,53.8,53.75,53.78,4867.49594375338,36.0157,36.0492,36.0157,36.0358,4867.4959
2009-04-14 12:55:00,53.78,53.79,53.68,53.72,8653.32612222823,36.0358,36.0425,35.9688,35.9956,8653.3261
2009-04-14 13:00:00,53.7,53.82,53.7,53.81,7787.993510005408,35.9822,36.0626,35.9822,36.0559,7787.9935
2009-04-14 13:05:00,53.81,53.84,53.75,53.84,6381.828015143321,36.0559,36.076,36.0157,36.076,6381.828
2009-04-14 13:10:00,53.83,53.95,53.8,53.95,8328.826392644673,36.0693,36.1497,36.0492,36.1497,8328.8264
2009-04-14 13:15:00,53.95,54.02,53.92,54.02,7355.327203893997,36.1497,36.1966,36.1296,36.1966,7355.3272
2009-04-14 13:20:00,54.03,54.06,53.98,54.06,9302.32558139535,36.2033,36.2234,36.1698,36.2234,9302.3256
2009-04-14 13:25:00,54.06,54.14,54.02,54.12,8869.659275283937,36.2234,36.2771,36.1966,36.2637,8869.6593
2009-04-14 13:30:00,54.11,54.18,54.11,54.17,8328.826392644673,36.257,36.3039,36.257,36.2972,8328.8264
2009-04-14 13:35:00,54.17,54.17,54.01,54.01,5949.161709031909,36.2972,36.2972,36.1899,36.1899,5949.1617
2009-04-14 13:40:00,53.99,54.12,53.97,54.11,6814.494321254732,36.1765,36.2637,36.1631,36.257,6814.4943
2009-04-14 13:45:00,54.13,54.13,53.95,54.01,9951.325040562466,36.2704,36.2704,36.1497,36.1899,9951.325
2009-04-14 13:50:00,54.02,54.06,53.97,53.97,7679.826933477555,36.1966,36.2234,36.1631,36.1631,7679.8269
2009-04-14 13:55:00,53.97,54.11,53.97,54.1,8328.826392644673,36.1631,36.257,36.1631,36.2503,8328.8264
2009-04-14 14:00:00,54.1,54.1,54.01,54.08,12114.656571119524,36.2503,36.2503,36.1899,36.2369,12114.6566
2009-04-14 14:05:00,54.07,54.07,53.93,53.94,8653.32612222823,36.2301,36.2301,36.1363,36.143,8653.3261
2009-04-14 14:10:00,53.94,54.12,53.9,54.1,8869.659275283937,36.143,36.2637,36.1162,36.2503,8869.6593
2009-04-14 14:15:00,54.09,54.16,54.04,54.1,8977.82585181179,36.2436,36.2905,36.21,36.2503,8977.8259
2009-04-14 14:20:00,54.1,54.23,54.04,54.23,9302.32558139535,36.2503,36.3374,36.21,36.3374,9302.3256
2009-04-14 14:25:00,54.22,54.23,54.08,54.13,23255.81395348837,36.3307,36.3374,36.2369,36.2704,23255.814
2009-04-14 14:30:00,54.13,54.13,54.01,54.07,10059.491617090318,36.2704,36.2704,36.1899,36.2301,10059.4916
2009-04-14 14:35:00,54.08,54.18,54.06,54.18,10275.824770146024,36.2369,36.3039,36.2234,36.3039,10275.8248
2009-04-14 14:40:00,54.21,54.23,54.11,54.2,6922.660897782585,36.324,36.3374,36.257,36.3173,6922.6609
2009-04-14 14:45:00,54.21,54.28,54.15,54.18,7463.49378042185,36.324,36.3709,36.2838,36.3039,7463.4938
2009-04-14 14:50:00,54.2,54.2,54.05,54.06,7463.49378042185,36.3173,36.3173,36.2167,36.2234,7463.4938
2009-04-14 14:55:00,54.06,54.36,54.06,54.34,9085.992428339645,36.2234,36.4245,36.2234,36.4111,9085.9924
2009-04-14 15:00:00,54.37,54.46,54.34,54.35,8436.992969172525,36.4312,36.4915,36.4111,36.4178,8436.993
2009-04-14 15:05:00,54.33,54.33,54.18,54.19,8220.65981611682,36.4044,36.4044,36.3039,36.3106,8220.6598
2009-04-14 15:10:00,54.22,54.37,54.22,54.37,27041.64413196322,36.3307,36.4312,36.3307,36.4312,27041.6441
2009-04-14 15:15:00,54.37,54.61,54.35,54.6,23796.646836127635,36.4312,36.592,36.4178,36.5853,23796.6468
2009-04-14 15:20:00,54.62,54.64,54.45,54.47,14169.821525148727,36.5987,36.6121,36.4848,36.4982,14169.8215
2009-04-14 15:25:00,54.47,54.51,54.25,54.36,12330.98972417523,36.4982,36.525,36.3508,36.4245,12330.9897
2009-04-14 15:30:00,54.36,54.43,54.3,54.31,15900.486749594374,36.4245,36.4714,36.3843,36.391,15900.4867
2009-04-14 15:35:00,54.31,54.46,54.28,54.3,23472.14710654408,36.391,36.4915,36.3709,36.3843,23472.1471
2009-04-14 15:40:00,54.29,54.48,54.21,54.46,44564.62952947539,36.3776,36.5049,36.324,36.4915,44564.6295
2009-04-14 15:45:00,54.47,54.72,54.46,54.54,44997.2958355868,36.4982,36.6657,36.4915,36.5451,44997.2958
2009-04-14 15:50:00,54.54,54.57,54.22,54.22,42725.79772850189,36.5451,36.5652,36.3307,36.3307,42725.7977
2009-04-14 15:55:00,54.22,54.26,54.13,54.17,69983.77501352082,36.3307,36.3575,36.2704,36.2972,69983.775
2009-04-15 09:30:00,54.27,54.27,53.82,53.87,17414.818820984314,36.3642,36.3642,36.0626,36.0961,17414.8188
2009-04-15 09:35:00,53.87,54.23,53.87,54.11,23904.813412655487,36.0961,36.3374,36.0961,36.257,23904.8134
2009-04-15 09:40:00,54.08,54.15,53.9,54.06,16116.81990265008,36.2369,36.2838,36.1162,36.2234,16116.8199
2009-04-15 09:45:00,54.04,54.1,53.94,53.98,17955.65170362358,36.21,36.2503,36.143,36.1698,17955.6517
2009-04-15 09:50:00,53.97,54.3,53.97,54.19,13088.1557598702,36.1631,36.3843,36.1631,36.3106,13088.1558
2009-04-15 09:55:00,54.18,54.28,54.11,54.2,16008.653326122228,36.3039,36.3709,36.257,36.3173,16008.6533
2009-04-15 10:00:00,54.23,54.34,54.08,54.13,36884.80259599783,36.3374,36.4111,36.2369,36.2704,36884.8026
2009-04-15 10:05:00,54.13,54.37,53.99,54.36,29962.14169821525,36.2704,36.4312,36.1765,36.4245,29962.1417
2009-04-15 10:10:00,54.37,54.55,54.36,54.4,24229.313142239047,36.4312,36.5518,36.4245,36.4513,24229.3131
2009-04-15 10:15:00,54.43,54.48,54.07,54.15,39697.13358572201,36.4714,36.5049,36.2301,36.2838,39697.1336
2009-04-15 10:20:00,54.14,54.38,54.14,54.34,17090.319091400757,36.2771,36.4379,36.2771,36.4111,17090.3191
2009-04-15 10:25:00,54.33,54.54,54.28,54.52,34288.80475932937,36.4044,36.5451,36.3709,36.5317,34288.8048
2009-04-15 10:30:00,54.54,54.69,54.4,54.63,56138.45321795565,36.5451,36.6456,36.4513,36.6054,56138.4532
2009-04-15 10:35:00,54.63,54.65,54.46,54.55,9518.658734451054,36.6054,36.6188,36.4915,36.5518,9518.6587
2009-04-15 10:40:00,54.5,54.63,54.45,54.62,9085.992428339645,36.5183,36.6054,36.4848,36.5987,9085.9924
2009-04-15 10:45:00,54.63,54.7,54.56,54.63,8112.493239588966,36.6054,36.6523,36.5585,36.6054,8112.4932
2009-04-15 10:50:00,54.63,54.66,54.53,54.63,12763.656030286642,36.6054,36.6255,36.5384,36.6054,12763.656
2009-04-15 10:55:00,54.61,54.65,54.51,54.55,24121.146565711195,36.592,36.6188,36.525,36.5518,24121.1466
2009-04-15 11:00:00,54.51,54.56,54.49,54.52,11898.323418063816,36.525,36.5585,36.5116,36.5317,11898.3234
2009-04-15 11:05:00,54.53,54.56,54.51,54.55,6922.660897782585,36.5384,36.5585,36.525,36.5518,6922.6609
2009-04-15 11:10:00,54.55,54.56,54.41,54.43,9518.658734451054,36.5518,36.5585,36.458,36.4714,9518.6587
2009-04-15 11:15:00,54.39,54.47,54.32,54.47,7138.994050838291,36.4446,36.4982,36.3977,36.4982,7138.9941
2009-04-15 11:20:00,54.49,54.58,54.49,54.54,3677.6636019469984,36.5116,36.5719,36.5116,36.5451,3677.6636
2009-04-15 11:25:00,54.57,54.64,54.54,54.54,5300.162249864791,36.5652,36.6121,36.5451,36.5451,5300.1622
2009-04-15 11:30:00,54.54,54.67,54.52,54.63,15359.65386695511,36.5451,36.6322,36.5317,36.6054,15359.6539
2009-04-15 11:35:00,54.64,54.69,54.58,54.66,15792.320173066522,36.6121,36.6456,36.5719,36.6255,15792.3202
2009-04-15 11:40:00,54.67,54.78,54.67,54.72,25202.812330989724,36.6322,36.7059,36.6322,36.6657,25202.8123
2009-04-15 11:45:00,54.75,54.82,54.73,54.81,18604.6511627907,36.6858,36.7327,36.6724,36.726,18604.6512
2009-04-15 11:50:00,54.82,54.92,54.8,54.89,15035.154137371552,36.7327,36.7997,36.7193,36.7796,15035.1541
2009-04-15 11:55:00,54.85,55.04,54.85,54.94,8653.32612222823,36.7528,36.8801,36.7528,36.8131,8653.3261
2009-04-15 12:00:00,54.9,54.96,54.85,54.87,13088.1557598702,36.7863,36.8265,36.7528,36.7662,13088.1558
2009-04-15 12:05:00,54.88,54.92,54.87,54.87,7247.160627366144,36.7729,36.7997,36.7662,36.7662,7247.1606
2009-04-15 12:10:00,54.84,54.86,54.8,54.8,4002.163331530557,36.7461,36.7595,36.7193,36.7193,4002.1633
2009-04-15 12:15:00,54.82,54.89,54.74,54.89,13737.155219037317,36.7327,36.7796,36.6791,36.7796,13737.1552
2009-04-15 12:20:00,54.89,54.93,54.79,54.8,15359.65386695511,36.7796,36.8064,36.7126,36.7193,15359.6539
2009-04-15 12:25:00,54.8,54.83,54.79,54.8,8004.326663061114,36.7193,36.7394,36.7126,36.7193,8004.3267
2009-04-15 12:30:00,54.8,54.87,54.78,54.8,6165.494862087615,36.7193,36.7662,36.7059,36.7193,6165.4949
2009-04-15 12:35:00,54.82,54.88,54.77,54.8,12006.489994591671,36.7327,36.7729,36.6992,36.7193,12006.49
2009-04-15 12:40:00,54.81,54.81,54.79,54.8,5732.828555976204,36.726,36.726,36.7126,36.7193,5732.8286
2009-04-15 12:45:00,54.8,54.92,54.8,54.89,9951.325040562466,36.7193,36.7997,36.7193,36.7796,9951.325
2009-04-15 12:50:00,54.89,54.98,54.88,54.94,11573.82368848026,36.7796,36.8399,36.7729,36.8131,11573.8237
2009-04-15 12:55:00,54.92,54.95,54.92,54.95,4759.329367225527,36.7997,36.8198,36.7997,36.8198,4759.3294
2009-04-15 13:00:00,54.95,55.03,54.91,55.0,24553.812871822607,36.8198,36.8734,36.793,36.8533,24553.8129
2009-04-15 13:05:00,55.0,55.02,54.92,54.97,4542.9962141698215,36.8533,36.8667,36.7997,36.8332,4542.9962
2009-04-15 13:10:00,54.99,55.08,54.99,55.06,6706.327744726879,36.8466,36.9069,36.8466,36.8935,6706.3277
2009-04-15 13:15:00,55.05,55.05,54.96,54.96,1838.8318009734992,36.8868,36.8868,36.8265,36.8265,1838.8318
2009-04-15 13:20:00,54.99,55.01,54.9,54.9,11032.990805840996,36.8466,36.86,36.7863,36.7863,11032.9908
2009-04-15 13:25:00,54.92,54.92,54.83,54.88,8112.493239588966,36.7997,36.7997,36.7394,36.7729,8112.4932
2009-04-15 13:30:00,54.9,54.94,54.84,54.93,6922.660897782585,36.7863,36.8131,36.7461,36.8064,6922.6609
2009-04-15 13:35:00,54.93,55.02,54.93,54.97,17306.65224445646,36.8064,36.8667,36.8064,36.8332,17306.6522
2009-04-15 13:40:00,54.97,55.02,54.89,54.89,55705.78691184424,36.8332,36.8667,36.7796,36.7796,55705.7869
2009-04-15 13:45:00,54.87,54.93,54.83,54.87,13737.155219037317,36.7662,36.8064,36.7394,36.7662,13737.1552
2009-04-15 13:50:00,54.86,54.9,54.75,54.75,4975.662520281233,36.7595,36.7863,36.6858,36.6858,4975.6625
2009-04-15 13:55:00,54.77,54.9,54.69,54.9,26068.14494321255,36.6992,36.7863,36.6456,36.7863,26068.1449
2009-04-15 14:00:00,54.91,55.13,54.86,55.06,12330.98972417523,36.793,36.9404,36.7595,36.8935,12330.9897
2009-04-15 14:05:00,55.04,55.21,55.0,55.16,9410.4921579232,36.8801,36.994,36.8533,36.9605,9410.4922
2009-04-15 14:10:00,55.18,55.18,54.93,54.96,14169.821525148727,36.9739,36.9739,36.8064,36.8265,14169.8215
2009-04-15 14:15:00,54.97,54.99,54.72,54.73,12871.822606814494,36.8332,36.8466,36.6657,36.6724,12871.8226
2009-04-15 14:20:00,54.73,54.75,54.64,54.64,14169.821525148727,36.6724,36.6858,36.6121,36.6121,14169.8215
2009-04-15 14:25:00,54.65,54.65,54.41,54.45,24337.4797187669,36.6188,36.6188,36.458,36.4848,24337.4797
2009-04-15 14:30:00,54.47,54.62,54.43,54.54,7679.826933477555,36.4982,36.5987,36.4714,36.5451,7679.8269
2009-04-15 14:35:00,54.55,54.63,54.51,54.51,8436.992969172525,36.5518,36.6054,36.525,36.525,8436.993
2009-04-15 14:40:00,54.54,54.54,54.43,54.46,3461.3304488912927,36.5451,36.5451,36.4714,36.4915,3461.3304
2009-04-15 14:45:00,54.48,54.64,54.48,54.58,7679.826933477555,36.5049,36.6121,36.5049,36.5719,7679.8269
2009-04-15 14:50:00,54.56,54.63,54.52,54.55,6057.328285559762,36.5585,36.6054,36.5317,36.5518,6057.3283
2009-04-15 14:55:00,54.54,54.63,54.47,54.6,16873.98593834505,36.5451,36.6054,36.4982,36.5853,16873.9859
2009-04-15 15:00:00,54.6,54.78,54.58,54.71,12006.489994591671,36.5853,36.7059,36.5719,36.659,12006.49
2009-04-15 15:05:00,54.7,54.77,54.55,54.58,8328.826392644673,36.6523,36.6992,36.5518,36.5719,8328.8264
2009-04-15 15:10:00,54.56,54.9,54.54,54.83,12439.156300703082,36.5585,36.7863,36.5451,36.7394,12439.1563
2009-04-15 15:15:00,54.83,55.01,54.8,54.96,10167.658193618172,36.7394,36.86,36.7193,36.8265,10167.6582
2009-04-15 15:20:00,54.96,54.96,54.81,54.92,11357.490535424551,36.8265,36.8265,36.726,36.7997,11357.4905
2009-04-15 15:25:00,54.91,54.92,54.79,54.8,12763.656030286642,36.793,36.7997,36.7126,36.7193,12763.656
2009-04-15 15:30:00,54.8,54.95,54.8,54.92,14494.321254732287,36.7193,36.8198,36.7193,36.7997,14494.3213
2009-04-15 15:35:00,54.93,54.95,54.85,54.92,16657.652785289345,36.8064,36.8198,36.7528,36.7997,16657.6528
2009-04-15 15:40:00,54.94,55.06,54.93,54.95,15143.320713899404,36.8131,36.8935,36.8064,36.8198,15143.3207
2009-04-15 15:45:00,54.98,55.04,54.93,55.03,16549.486208761493,36.8399,36.8801,36.8064,36.8734,16549.4862
2009-04-15 15:50:00,55.03,55.16,54.95,55.16,33531.638723634394,36.8734,36.9605,36.8198,36.9605,33531.6387
2009-04-15 15:55:00,55.17,55.26,55.16,55.22,46403.46133044889,36.9672,37.0275,36.9605,37.0007,46403.4613
2009-04-16 09:30:00,55.94,56.02,55.63,55.64,28988.64250946457,37.4832,37.5368,37.2754,37.2821,28988.6425
2009-04-16 09:35:00,55.64,55.77,55.41,55.43,16982.152514872905,37.2821,37.3693,37.128,37.1414,16982.1525
2009-04-16 09:40:00,55.42,55.46,54.98,55.03,12439.156300703082,37.1347,37.1615,36.8399,36.8734,12439.1563
2009-04-16 09:45:00,55.02,55.24,55.02,55.16,11465.657111952409,36.8667,37.0141,36.8667,36.9605,11465.6571
2009-04-16 09:50:00,55.16,55.16,54.92,55.08,18280.15143320714,36.9605,36.9605,36.7997,36.9069,18280.1514
2009-04-16 09:55:00,55.07,55.07,54.92,54.99,8112.493239588966,36.9002,36.9002,36.7997,36.8466,8112.4932
2009-04-16 10:00:00,55.0,55.18,54.86,54.87,14926.9875608437,36.8533,36.9739,36.7595,36.7662,14926.9876
2009-04-16 10:05:00,54.82,55.15,54.82,54.99,7571.660356949702,36.7327,36.9538,36.7327,36.8466,7571.6604
2009-04-16 10:10:00,55.0,55.13,54.99,55.11,11465.657111952409,36.8533,36.9404,36.8466,36.927,11465.6571
2009-04-16 10:15:00,55.13,55.29,55.12,55.27,11790.156841535963,36.9404,37.0476,36.9337,37.0342,11790.1568
2009-04-16 10:20:00,55.26,55.35,55.18,55.25,9626.825310978908,37.0275,37.0878,36.9739,37.0208,9626.8253
2009-04-16 10:25:00,55.26,55.47,55.26,55.37,13088.1557598702,37.0275,37.1682,37.0275,37.1012,13088.1558
2009-04-16 10:30:00,55.39,55.51,55.38,55.4,4867.49594375338,37.1146,37.195,37.1079,37.1213,4867.4959
2009-04-16 10:35:00,55.39,55.4,55.29,55.29,8545.159545700379,37.1146,37.1213,37.0476,37.0476,8545.1595
2009-04-16 10:40:00,55.29,55.31,55.17,55.24,25527.312060573284,37.0476,37.061,36.9672,37.0141,25527.3121
2009-04-16 10:45:00,55.24,55.25,55.07,55.16,12871.822606814494,37.0141,37.0208,36.9002,36.9605,12871.8226
2009-04-16 10:50:00,55.16,55.17,55.04,55.04,9302.32558139535,36.9605,36.9672,36.8801,36.8801,9302.3256
2009-04-16 10:55:00,55.04,55.07,54.92,54.93,9518.658734451054,36.8801,36.9002,36.7997,36.8064,9518.6587
2009-04-16 11:00:00,54.98,55.01,54.96,54.96,5191.995673336939,36.8399,36.86,36.8265,36.8265,5191.9957
2009-04-16 11:05:00,54.96,55.16,54.96,55.16,3785.830178474851,36.8265,36.9605,36.8265,36.9605,3785.8302
2009-04-16 11:10:00,55.18,55.25,55.11,55.25,8112.493239588966,36.9739,37.0208,36.927,37.0208,8112.4932
2009-04-16 11:15:00,55.22,55.32,55.21,55.27,7679.826933477555,37.0007,37.0677,36.994,37.0342,7679.8269
2009-04-16 11:20:00,55.28,55.39,55.24,55.38,9085.992428339645,37.0409,37.1146,37.0141,37.1079,9085.9924
2009-04-16 11:25:00,55.4,55.45,55.32,55.45,5191.995673336939,37.1213,37.1548,37.0677,37.1548,5191.9957
2009-04-16 11:30:00,55.45,55.47,55.27,55.27,4867.49594375338,37.1548,37.1682,37.0342,37.0342,4867.4959
2009-04-16 11:35:00,55.29,55.39,55.29,55.33,10275.824770146024,37.0476,37.1146,37.0476,37.0744,10275.8248
2009-04-16 11:40:00,55.32,55.46,55.29,55.46,8004.326663061114,37.0677,37.1615,37.0476,37.1615,8004.3267
2009-04-16 11:45:00,55.46,55.6,55.46,55.52,10167.658193618172,37.1615,37.2553,37.1615,37.2017,10167.6582
2009-04-16 11:50:00,55.53,55.61,55.52,55.58,2812.330989724175,37.2084,37.262,37.2017,37.2419,2812.331
2009-04-16 11:55:00,55.58,55.63,55.58,55.58,7679.826933477555,37.2419,37.2754,37.2419,37.2419,7679.8269
2009-04-16 12:00:00,55.56,55.62,55.56,55.58,4326.663061114115,37.2285,37.2687,37.2285,37.2419,4326.6631
2009-04-16 12:05:00,55.57,55.59,55.56,55.56,5624.66197944835,37.2352,37.2486,37.2285,37.2285,5624.662
2009-04-16 12:10:00,55.57,55.68,55.56,55.68,26608.977825851813,37.2352,37.3089,37.2285,37.3089,26608.9778
2009-04-16 12:15:00,55.68,55.71,55.67,55.68,4434.8296376419685,37.3089,37.329,37.3022,37.3089,4434.8296
2009-04-16 12:20:00,55.69,55.71,55.64,55.65,20876.14926987561,37.3156,37.329,37.2821,37.2888,20876.1493
2009-04-16 12:25:00,55.65,55.65,55.59,55.65,10383.991346673878,37.2888,37.2888,37.2486,37.2888,10383.9913
2009-04-16 12:30:00,55.64,55.65,55.63,55.65,5083.829096809086,37.2821,37.2888,37.2754,37.2888,5083.8291
2009-04-16 12:35:00,55.66,55.7,55.65,55.66,5732.828555976204,37.2955,37.3223,37.2888,37.2955,5732.8286
2009-04-16 12:40:00,55.66,55.67,55.59,55.63,9302.32558139535,37.2955,37.3022,37.2486,37.2754,9302.3256
2009-04-16 12:45:00,55.63,55.7,55.61,55.62,8653.32612222823,37.2754,37.3223,37.262,37.2687,8653.3261
2009-04-16 12:50:00,55.62,55.69,55.58,55.69,11465.657111952409,37.2687,37.3156,37.2419,37.3156,11465.6571
2009-04-16 12:55:00,55.7,55.83,55.65,55.77,16008.653326122228,37.3223,37.4095,37.2888,37.3693,16008.6533
2009-04-16 13:00:00,55.73,55.77,55.72,55.72,8112.493239588966,37.3424,37.3693,37.3357,37.3357,8112.4932
2009-04-16 13:05:00,55.73,55.73,55.63,55.68,13088.1557598702,37.3424,37.3424,37.2754,37.3089,13088.1558
2009-04-16 13:10:00,55.68,55.68,55.53,55.57,9518.658734451054,37.3089,37.3089,37.2084,37.2352,9518.6587
2009-04-16 13:15:00,55.61,55.68,55.55,55.63,12547.322877230936,37.262,37.3089,37.2218,37.2754,12547.3229
2009-04-16 13:20:00,55.64,55.76,55.64,55.73,6165.494862087615,37.2821,37.3626,37.2821,37.3424,6165.4949
2009-04-16 13:25:00,55.74,55.81,55.74,55.78,8761.492698756085,37.3492,37.3961,37.3492,37.376,8761.4927
2009-04-16 13:30:00,55.77,55.8,55.68,55.69,11141.157382368849,37.3693,37.3894,37.3089,37.3156,11141.1574
2009-04-16 13:35:00,55.68,55.71,55.56,55.59,10383.991346673878,37.3089,37.329,37.2285,37.2486,10383.9913
2009-04-16 13:40:00,55.59,55.63,55.55,55.59,9410.4921579232,37.2486,37.2754,37.2218,37.2486,9410.4922
2009-04-16 13:45:00,55.59,55.59,55.49,55.5,10708.491076257436,37.2486,37.2486,37.1816,37.1883,10708.4911
2009-04-16 13:50:00,55.5,55.6,55.41,55.41,14710.654407787992,37.1883,37.2553,37.128,37.128,14710.6544
2009-04-16 13:55:00,55.41,55.58,55.41,55.53,16765.819361817197,37.128,37.2419,37.128,37.2084,16765.8194
2009-04-16 14:00:00,55.54,55.54,55.4,55.4,14169.821525148727,37.2151,37.2151,37.1213,37.1213,14169.8215
2009-04-16 14:05:00,55.42,55.47,55.36,55.37,12655.489453758788,37.1347,37.1682,37.0945,37.1012,12655.4895
2009-04-16 14:10:00,55.41,55.5,55.4,55.41,7896.160086533261,37.128,37.1883,37.1213,37.128,7896.1601
2009-04-16 14:15:00,55.43,55.43,55.29,55.37,17847.485127095726,37.1414,37.1414,37.0476,37.1012,17847.4851
2009-04-16 14:20:00,55.37,55.51,55.36,55.4,15575.987020010816,37.1012,37.195,37.0945,37.1213,15575.987
2009-04-16 14:25:00,55.41,55.49,55.38,55.41,18171.98485667929,37.128,37.1816,37.1079,37.128,18171.9849
2009-04-16 14:30:00,55.41,55.43,55.4,55.41,20010.816657652784,37.128,37.1414,37.1213,37.128,20010.8167
2009-04-16 14:35:00,55.41,55.58,55.41,55.55,22931.31422390481,37.128,37.2419,37.128,37.2218,22931.3142
2009-04-16 14:40:00,55.55,55.65,55.51,55.61,25851.81179015684,37.2218,37.2888,37.195,37.262,25851.8118
2009-04-16 14:45:00,55.6,55.65,55.54,55.56,25959.97836668469,37.2553,37.2888,37.2151,37.2285,25959.9784
2009-04-16 14:50:00,55.58,55.73,55.57,55.73,29096.809085992427,37.2419,37.3424,37.2352,37.3424,29096.8091
2009-04-16 14:55:00,55.73,55.74,55.63,55.67,39805.30016224986,37.3424,37.3492,37.2754,37.3022,39805.3002
2009-04-16 15:00:00,55.66,55.81,55.65,55.81,26500.81124932396,37.2955,37.3961,37.2888,37.3961,26500.8112
2009-04-16 15:05:00,55.79,55.99,55.78,55.96,23039.480800432662,37.3827,37.5167,37.376,37.4966,23039.4808
2009-04-16 15:10:00,55.97,56.02,55.92,55.94,20984.31584640346,37.5033,37.5368,37.4698,37.4832,20984.3158
2009-04-16 15:15:00,55.94,56.03,55.89,56.03,25527.312060573284,37.4832,37.5435,37.4497,37.5435,25527.3121
2009-04-16 15:20:00,56.05,56.21,56.04,56.06,32882.63926446728,37.5569,37.6641,37.5502,37.5636,32882.6393
2009-04-16 15:25:00,56.05,56.11,55.86,56.01,35911.30340724716,37.5569,37.5971,37.4296,37.5301,35911.3034
2009-04-16 15:30:00,56.01,56.07,55.96,56.03,19253.65062195781,37.5301,37.5703,37.4966,37.5435,19253.6506
2009-04-16 15:35:00,56.01,56.18,56.01,56.16,19145.484045429963,37.5301,37.644,37.5301,37.6306,19145.484
2009-04-16 15:40:00,56.16,56.23,55.96,55.98,27474.31043807464,37.6306,37.6775,37.4966,37.51,27474.3104
2009-04-16 15:45:00,55.97,56.02,55.89,55.9,25959.97836668469,37.5033,37.5368,37.4497,37.4564,25959.9784
2009-04-16 15:50:00,55.91,56.05,55.82,55.82,30935.640886965928,37.4631,37.5569,37.4028,37.4028,30935.6409
2009-04-16 15:55:00,55.83,55.92,55.79,55.9,88480.25959978366,37.4095,37.4698,37.3827,37.4564,88480.2596
2009-04-17 09:30:00,56.18,56.31,56.02,56.13,260681.44943212543,37.644,37.7311,37.5368,37.6105,260681.4494
2009-04-17 09:35:00,56.19,56.19,55.76,55.85,21200.648999459165,37.6507,37.6507,37.3626,37.4229,21200.649
2009-04-17 09:40:00,55.81,55.85,55.76,55.84,14061.654948620877,37.3961,37.4229,37.3626,37.4162,14061.6549
2009-04-17 09:45:00,55.84,55.84,55.67,55.77,16765.819361817197,37.4162,37.4162,37.3022,37.3693,16765.8194
2009-04-17 09:50:00,55.83,55.91,55.71,55.85,10492.15792320173,37.4095,37.4631,37.329,37.4229,10492.1579
2009-04-17 09:55:00,55.89,56.0,55.67,55.67,13520.82206598161,37.4497,37.5234,37.3022,37.3022,13520.8221
2009-04-17 10:00:00,55.76,55.78,55.67,55.74,7896.160086533261,37.3626,37.376,37.3022,37.3492,7896.1601
2009-04-17 10:05:00,55.74,55.84,55.69,55.79,10383.991346673878,37.3492,37.4162,37.3156,37.3827,10383.9913
2009-04-17 10:10:00,55.8,55.92,55.71,55.82,19686.316928069227,37.3894,37.4698,37.329,37.4028,19686.3169
2009-04-17 10:15:00,55.8,55.81,55.71,55.71,11898.323418063816,37.3894,37.3961,37.329,37.329,11898.3234
2009-04-17 10:20:00,55.69,55.85,55.66,55.78,7030.8274743104375,37.3156,37.4229,37.2955,37.376,7030.8275
2009-04-17 10:25:00,55.78,55.81,55.64,55.64,17414.818820984314,37.376,37.3961,37.2821,37.2821,17414.8188
2009-04-17 10:30:00,55.64,55.65,55.38,55.38,16549.486208761493,37.2821,37.2888,37.1079,37.1079,16549.4862
2009-04-17 10:35:00,55.38,55.38,55.22,55.32,12979.989183342346,37.1079,37.1079,37.0007,37.0677,12979.9892
2009-04-17 10:40:00,55.35,55.36,55.23,55.24,10383.991346673878,37.0878,37.0945,37.0074,37.0141,10383.9913
2009-04-17 10:45:00,55.24,55.27,55.14,55.27,9518.658734451054,37.0141,37.0342,36.9471,37.0342,9518.6587
2009-04-17 10:50:00,55.28,55.32,55.27,55.29,8653.32612222823,37.0409,37.0677,37.0342,37.0476,8653.3261
2009-04-17 10:55:00,55.33,55.43,55.29,55.43,8545.159545700379,37.0744,37.1414,37.0476,37.1414,8545.1595
2009-04-17 11:00:00,55.41,55.44,55.36,55.41,7679.826933477555,37.128,37.1481,37.0945,37.128,7679.8269
2009-04-17 11:05:00,55.41,55.59,55.39,55.59,7247.160627366144,37.128,37.2486,37.1146,37.2486,7247.1606
2009-04-17 11:10:00,55.59,55.62,55.49,55.51,13304.488912925906,37.2486,37.2687,37.1816,37.195,13304.4889
2009-04-17 11:15:00,55.51,55.6,55.49,55.52,7679.826933477555,37.195,37.2553,37.1816,37.2017,7679.8269
2009-04-17 11:20:00,55.53,55.63,55.47,55.59,12547.322877230936,37.2084,37.2754,37.1682,37.2486,12547.3229
2009-04-17 11:25:00,55.63,55.75,55.63,55.73,6381.828015143321,37.2754,37.3559,37.2754,37.3424,6381.828
2009-04-17 11:30:00,55.73,55.85,55.71,55.78,8436.992969172525,37.3424,37.4229,37.329,37.376,8436.993
2009-04-17 11:35:00,55.78,55.9,55.75,55.88,11032.990805840996,37.376,37.4564,37.3559,37.443,11032.9908
2009-04-17 11:40:00,55.87,55.97,55.85,55.92,13953.488372093025,37.4363,37.5033,37.4229,37.4698,13953.4884
2009-04-17 11:45:00,55.92,55.95,55.88,55.88,8436.992969172525,37.4698,37.4899,37.443,37.443,8436.993
2009-04-17 11:50:00,55.88,55.98,55.86,55.98,13628.988642509465,37.443,37.51,37.4296,37.51,13628.9886
2009-04-17 11:55:00,55.96,55.98,55.83,55.85,9734.99188750676,37.4966,37.51,37.4095,37.4229,9734.9919
2009-04-17 12:00:00,55.86,55.97,55.86,55.96,5949.161709031909,37.4296,37.5033,37.4296,37.4966,5949.1617
2009-04-17 12:05:00,55.97,56.03,55.94,56.03,8977.82585181179,37.5033,37.5435,37.4832,37.5435,8977.8259
2009-04-17 12:10:00,56.03,56.1,56.02,56.04,11032.990805840996,37.5435,37.5904,37.5368,37.5502,11032.9908
2009-04-17 12:15:00,56.02,56.02,55.86,55.88,11898.323418063816,37.5368,37.5368,37.4296,37.443,11898.3234
2009-04-17 12:20:00,55.89,55.99,55.89,55.93,9518.658734451054,37.4497,37.5167,37.4497,37.4765,9518.6587
2009-04-17 12:25:00,55.95,56.04,55.93,56.04,8436.992969172525,37.4899,37.5502,37.4765,37.5502,8436.993
2009-04-17 12:30:00,56.05,56.05,55.85,55.88,7896.160086533261,37.5569,37.5569,37.4229,37.443,7896.1601
2009-04-17 12:35:00,55.87,55.87,55.8,55.81,6489.994591671173,37.4363,37.4363,37.3894,37.3961,6489.9946
2009-04-17 12:40:00,55.81,55.83,55.78,55.8,7463.49378042185,37.3961,37.4095,37.376,37.3894,7463.4938
2009-04-17 12:45:00,55.8,56.02,55.79,55.94,7247.160627366144,37.3894,37.5368,37.3827,37.4832,7247.1606
2009-04-17 12:50:00,55.96,56.02,55.94,56.0,9843.158464034614,37.4966,37.5368,37.4832,37.5234,9843.1585
2009-04-17 12:55:00,56.02,56.07,55.98,56.07,12655.489453758788,37.5368,37.5703,37.51,37.5703,12655.4895
2009-04-17 13:00:00,56.08,56.1,55.99,56.0,7463.49378042185,37.577,37.5904,37.5167,37.5234,7463.4938
2009-04-17 13:05:00,56.01,56.1,55.99,56.1,12222.823147647376,37.5301,37.5904,37.5167,37.5904,12222.8231
2009-04-17 13:10:00,56.09,56.09,55.99,56.01,22174.14818820984,37.5837,37.5837,37.5167,37.5301,22174.1482
2009-04-17 13:15:00,56.02,56.09,56.01,56.07,19037.317468902107,37.5368,37.5837,37.5301,37.5703,19037.3175
2009-04-17 13:20:00,56.07,56.15,56.07,56.12,7463.49378042185,37.5703,37.6239,37.5703,37.6038,7463.4938
2009-04-17 13:25:00,56.13,56.17,56.09,56.14,8004.326663061114,37.6105,37.6373,37.5837,37.6172,8004.3267
2009-04-17 13:30:00,56.14,56.22,56.13,56.2,7787.993510005408,37.6172,37.6708,37.6105,37.6574,7787.9935
2009-04-17 13:35:00,56.2,56.2,56.13,56.15,5840.995132504056,37.6574,37.6574,37.6105,37.6239,5840.9951
2009-04-17 13:40:00,56.17,56.18,56.09,56.09,10816.657652785289,37.6373,37.644,37.5837,37.5837,10816.6577
2009-04-17 13:45:00,56.09,56.13,56.02,56.1,18604.6511627907,37.5837,37.6105,37.5368,37.5904,18604.6512
2009-04-17 13:50:00,56.09,56.13,56.07,56.1,17414.818820984314,37.5837,37.6105,37.5703,37.5904,17414.8188
2009-04-17 13:55:00,56.11,56.13,56.07,56.09,29204.97566252028,37.5971,37.6105,37.5703,37.5837,29204.9757
2009-04-17 14:00:00,56.09,56.11,56.03,56.06,11898.323418063816,37.5837,37.5971,37.5435,37.5636,11898.3234
2009-04-17 14:05:00,56.06,56.09,55.97,55.97,9085.992428339645,37.5636,37.5837,37.5033,37.5033,9085.9924
2009-04-17 14:10:00,56.0,56.0,55.93,55.95,10924.824229313142,37.5234,37.5234,37.4765,37.4899,10924.8242
2009-04-17 14:15:00,55.95,55.95,55.88,55.91,15035.154137371552,37.4899,37.4899,37.443,37.4631,15035.1541
2009-04-17 14:20:00,55.9,55.95,55.9,55.94,12979.989183342346,37.4564,37.4899,37.4564,37.4832,12979.9892
2009-04-17 14:25:00,55.95,55.96,55.9,55.96,11681.990265008111,37.4899,37.4966,37.4564,37.4966,11681.9903
2009-04-17 14:30:00,55.97,56.05,55.95,55.97,18712.81773931855,37.5033,37.5569,37.4899,37.5033,18712.8177
2009-04-17 14:35:00,55.98,56.17,55.98,56.12,12763.656030286642,37.51,37.6373,37.51,37.6038,12763.656
2009-04-17 14:40:00,56.11,56.12,56.06,56.09,10059.491617090318,37.5971,37.6038,37.5636,37.5837,10059.4916
2009-04-17 14:45:00,56.11,56.11,55.93,55.95,9951.325040562466,37.5971,37.5971,37.4765,37.4899,9951.325
2009-04-17 14:50:00,55.93,56.0,55.9,55.91,13412.655489453758,37.4765,37.5234,37.4564,37.4631,13412.6555
2009-04-17 14:55:00,55.9,55.9,55.82,55.83,10708.491076257436,37.4564,37.4564,37.4028,37.4095,10708.4911
2009-04-17 15:00:00,55.83,55.9,55.81,55.9,12439.156300703082,37.4095,37.4564,37.3961,37.4564,12439.1563
2009-04-17 15:05:00,55.91,55.96,55.86,55.93,14710.654407787992,37.4631,37.4966,37.4296,37.4765,14710.6544
2009-04-17 15:10:00,55.94,56.02,55.92,56.02,24661.97944835046,37.4832,37.5368,37.4698,37.5368,24661.9794
2009-04-17 15:15:00,56.06,56.08,55.91,55.92,22823.14764737696,37.5636,37.577,37.4631,37.4698,22823.1476
2009-04-17 15:20:00,55.93,56.05,55.9,56.04,19902.65008112493,37.4765,37.5569,37.4564,37.5502,19902.6501
2009-04-17 15:25:00,56.04,56.05,55.96,56.01,23904.813412655487,37.5502,37.5569,37.4966,37.5301,23904.8134
2009-04-17 15:30:00,56.02,56.04,55.84,55.96,26825.31097890752,37.5368,37.5502,37.4162,37.4966,26825.311
2009-04-17 15:35:00,55.94,56.18,55.94,56.15,30178.47485127096,37.4832,37.644,37.4832,37.6239,30178.4749
2009-04-17 15:40:00,56.15,56.27,56.09,56.27,29096.809085992427,37.6239,37.7043,37.5837,37.7043,29096.8091
2009-04-17 15:45:00,56.26,56.27,56.12,56.27,39913.46673877772,37.6976,37.7043,37.6038,37.7043,39913.4667
2009-04-17 15:50:00,56.27,56.27,56.05,56.11,37101.135749053545,37.7043,37.7043,37.5569,37.5971,37101.1357
2009-04-17 15:55:00,56.13,56.13,55.96,56.06,60248.78312601406,37.6105,37.6105,37.4966,37.5636,60248.7831
2009-04-20 09:30:00,55.63,55.81,55.38,55.44,37101.135749053545,37.2754,37.3961,37.1079,37.1481,37101.1357
2009-04-20 09:35:00,55.42,55.43,54.81,54.81,19794.48350459708,37.1347,37.1414,36.726,36.726,19794.4835
2009-04-20 09:40:00,54.81,54.9,54.43,54.43,14710.654407787992,36.726,36.7863,36.4714,36.4714,14710.6544
2009-04-20 09:45:00,54.4,54.43,54.23,54.25,41211.46565711195,36.4513,36.4714,36.3374,36.3508,41211.4657
2009-04-20 09:50:00,54.27,54.3,54.18,54.19,14818.820984315846,36.3642,36.3843,36.3039,36.3106,14818.821
2009-04-20 09:55:00,54.18,54.19,54.0,54.02,25202.812330989724,36.3039,36.3106,36.1832,36.1966,25202.8123
2009-04-20 10:00:00,54.01,54.01,53.76,53.83,19686.316928069227,36.1899,36.1899,36.0224,36.0693,19686.3169
2009-04-20 10:05:00,53.83,53.94,53.77,53.84,13628.988642509465,36.0693,36.143,36.0291,36.076,13628.9886
2009-04-20 10:10:00,53.85,54.01,53.78,53.99,20984.31584640346,36.0827,36.1899,36.0358,36.1765,20984.3158
2009-04-20 10:15:00,53.97,53.97,53.73,53.75,20551.64954029205,36.1631,36.1631,36.0023,36.0157,20551.6495
2009-04-20 10:20:00,53.75,53.76,53.69,53.7,10492.15792320173,36.0157,36.0224,35.9755,35.9822,10492.1579
2009-04-20 10:25:00,53.72,53.72,53.63,53.64,8761.492698756085,35.9956,35.9956,35.9353,35.942,8761.4927
2009-04-20 10:30:00,53.64,53.64,53.45,53.51,13953.488372093025,35.942,35.942,35.8147,35.8549,13953.4884
2009-04-20 10:35:00,53.55,53.71,53.55,53.64,18388.31800973499,35.8817,35.9889,35.8817,35.942,18388.318
2009-04-20 10:40:00,53.63,53.7,53.57,53.62,19469.98377501352,35.9353,35.9822,35.8951,35.9286,19469.9838
2009-04-20 10:45:00,53.62,53.63,53.45,53.51,12547.322877230936,35.9286,35.9353,35.8147,35.8549,12547.3229
2009-04-20 10:50:00,53.52,53.66,53.47,53.64,12871.822606814494,35.8616,35.9554,35.8281,35.942,12871.8226
2009-04-20 10:55:00,53.63,53.69,53.54,53.68,20443.4829637642,35.9353,35.9755,35.875,35.9688,20443.483
2009-04-20 11:00:00,53.69,53.69,53.49,53.52,30070.308274743104,35.9755,35.9755,35.8415,35.8616,30070.3083
2009-04-20 11:05:00,53.51,53.59,53.49,53.55,27906.97674418605,35.8549,35.9085,35.8415,35.8817,27906.9767
2009-04-20 11:10:00,53.56,53.62,53.52,53.58,10383.991346673878,35.8884,35.9286,35.8616,35.9018,10383.9913
2009-04-20 11:15:00,53.64,53.77,53.64,53.75,9951.325040562466,35.942,36.0291,35.942,36.0157,9951.325
2009-04-20 11:20:00,53.75,53.83,53.74,53.82,9194.159004867495,36.0157,36.0693,36.009,36.0626,9194.159
2009-04-20 11:25:00,53.8,53.81,53.68,53.69,7247.160627366144,36.0492,36.0559,35.9688,35.9755,7247.1606
2009-04-20 11:30:00,53.69,53.8,53.69,53.74,5840.995132504056,35.9755,36.0492,35.9755,36.009,5840.9951
2009-04-20 11:35:00,53.73,53.81,53.69,53.8,8436.992969172525,36.0023,36.0559,35.9755,36.0492,8436.993
2009-04-20 11:40:00,53.8,53.82,53.78,53.81,7247.160627366144,36.0492,36.0626,36.0358,36.0559,7247.1606
2009-04-20 11:45:00,53.8,53.82,53.78,53.8,6273.661438615468,36.0492,36.0626,36.0358,36.0492,6273.6614
2009-04-20 11:50:00,53.8,53.87,53.8,53.83,12655.489453758788,36.0492,36.0961,36.0492,36.0693,12655.4895
2009-04-20 11:55:00,53.82,53.84,53.69,53.71,9843.158464034614,36.0626,36.076,35.9755,35.9889,9843.1585
2009-04-20 12:00:00,53.7,53.73,53.62,53.68,6273.661438615468,35.9822,36.0023,35.9286,35.9688,6273.6614
2009-04-20 12:05:00,53.65,53.65,53.58,53.61,9734.99188750676,35.9487,35.9487,35.9018,35.9219,9734.9919
2009-04-20 12:10:00,53.61,53.71,53.57,53.7,9626.825310978908,35.9219,35.9889,35.8951,35.9822,9626.8253
2009-04-20 12:15:00,53.71,53.73,53.67,53.72,4434.8296376419685,35.9889,36.0023,35.9621,35.9956,4434.8296
2009-04-20 12:20:00,53.69,53.75,53.69,53.71,2920.497566252028,35.9755,36.0157,35.9755,35.9889,2920.4976
2009-04-20 12:25:00,53.65,53.65,53.57,53.57,6922.660897782585,35.9487,35.9487,35.8951,35.8951,6922.6609
2009-04-20 12:30:00,53.6,53.67,53.57,53.65,5083.829096809086,35.9152,35.9621,35.8951,35.9487,5083.8291
2009-04-20 12:35:00,53.67,53.7,53.53,53.55,6489.994591671173,35.9621,35.9822,35.8683,35.8817,6489.9946
2009-04-20 12:40:00,53.57,53.7,53.57,53.7,4110.32990805841,35.8951,35.9822,35.8951,35.9822,4110.3299
2009-04-20 12:45:00,53.7,53.7,53.6,53.69,3893.996755002704,35.9822,35.9822,35.9152,35.9755,3893.9968
2009-04-20 12:50:00,53.67,53.69,53.64,53.67,4651.162790697675,35.9621,35.9755,35.942,35.9621,4651.1628
2009-04-20 12:55:00,53.68,53.75,53.68,53.74,4759.329367225527,35.9688,36.0157,35.9688,36.009,4759.3294
2009-04-20 13:00:00,53.75,53.75,53.62,53.67,4975.662520281233,36.0157,36.0157,35.9286,35.9621,4975.6625
2009-04-20 13:05:00,53.67,53.67,53.47,53.47,10383.991346673878,35.9621,35.9621,35.8281,35.8281,10383.9913
2009-04-20 13:10:00,53.46,53.48,53.41,53.46,8545.159545700379,35.8214,35.8348,35.7879,35.8214,8545.1595
2009-04-20 13:15:00,53.45,53.51,53.45,53.51,6706.327744726879,35.8147,35.8549,35.8147,35.8549,6706.3277
2009-04-20 13:20:00,53.49,53.58,53.49,53.52,8436.992969172525,35.8415,35.9018,35.8415,35.8616,8436.993
2009-04-20 13:25:00,53.52,53.57,53.46,53.47,7787.993510005408,35.8616,35.8951,35.8214,35.8281,7787.9935
2009-04-20 13:30:00,53.45,53.54,53.4,53.51,8436.992969172525,35.8147,35.875,35.7812,35.8549,8436.993
2009-04-20 13:35:00,53.5,53.63,53.5,53.63,21200.648999459165,35.8482,35.9353,35.8482,35.9353,21200.649
2009-04-20 13:40:00,53.63,53.74,53.63,53.74,11141.157382368849,35.9353,36.009,35.9353,36.009,11141.1574
2009-04-20 13:45:00,53.72,53.73,53.56,53.57,22931.31422390481,35.9956,36.0023,35.8884,35.8951,22931.3142
2009-04-20 13:50:00,53.58,53.63,53.55,53.57,15792.320173066522,35.9018,35.9353,35.8817,35.8951,15792.3202
2009-04-20 13:55:00,53.57,53.57,53.56,53.57,15575.987020010816,35.8951,35.8951,35.8884,35.8951,15575.987
2009-04-20 14:00:00,53.57,53.57,53.45,53.45,11357.490535424551,35.8951,35.8951,35.8147,35.8147,11357.4905
2009-04-20 14:05:00,53.46,53.46,53.38,53.39,15684.153596538668,35.8214,35.8214,35.7678,35.7745,15684.1536
2009-04-20 14:10:00,53.38,53.39,53.36,53.38,14818.820984315846,35.7678,35.7745,35.7544,35.7678,14818.821
2009-04-20 14:15:00,53.38,53.39,53.36,53.37,22498.6479177934,35.7678,35.7745,35.7544,35.7611,22498.6479
2009-04-20 14:20:00,53.39,53.39,53.37,53.39,22823.14764737696,35.7745,35.7745,35.7611,35.7745,22823.1476
2009-04-20 14:25:00,53.39,53.46,53.37,53.45,34288.80475932937,35.7745,35.8214,35.7611,35.8147,34288.8048
2009-04-20 14:30:00,53.45,53.48,53.45,53.47,7463.49378042185,35.8147,35.8348,35.8147,35.8281,7463.4938
2009-04-20 14:35:00,53.47,53.47,53.33,53.35,10059.491617090318,35.8281,35.8281,35.7343,35.7477,10059.4916
2009-04-20 14:40:00,53.37,53.44,53.36,53.44,33207.13899405084,35.7611,35.808,35.7544,35.808,33207.139
2009-04-20 14:45:00,53.44,53.46,53.43,53.44,17306.65224445646,35.808,35.8214,35.8013,35.808,17306.6522
2009-04-20 14:50:00,53.44,53.47,53.27,53.28,15900.486749594374,35.808,35.8281,35.6941,35.7008,15900.4867
2009-04-20 14:55:00,53.32,53.37,53.3,53.37,9951.325040562466,35.7276,35.7611,35.7142,35.7611,9951.325
2009-04-20 15:00:00,53.36,53.46,53.36,53.42,15792.320173066522,35.7544,35.8214,35.7544,35.7946,15792.3202
2009-04-20 15:05:00,53.43,53.48,53.4,53.46,14277.98810167658,35.8013,35.8348,35.7812,35.8214,14277.9881
2009-04-20 15:10:00,53.46,53.51,53.43,53.47,12222.823147647376,35.8214,35.8549,35.8013,35.8281,12222.8231
2009-04-20 15:15:00,53.47,53.48,53.36,53.42,14169.821525148727,35.8281,35.8348,35.7544,35.7946,14169.8215
2009-04-20 15:20:00,53.42,53.46,53.35,53.4,18388.31800973499,35.7946,35.8214,35.7477,35.7812,18388.318
2009-04-20 15:25:00,53.39,53.42,53.32,53.34,22282.314764737694,35.7745,35.7946,35.7276,35.741,22282.3148
2009-04-20 15:30:00,53.34,53.59,53.33,53.55,65440.778799351,35.741,35.9085,35.7343,35.8817,65440.7788
2009-04-20 15:35:00,53.55,53.57,53.47,53.51,32990.80584099513,35.8817,35.8951,35.8281,35.8549,32990.8058
2009-04-20 15:40:00,53.52,53.71,53.45,53.67,58518.11790156841,35.8616,35.9889,35.8147,35.9621,58518.1179
2009-04-20 15:45:00,53.67,53.81,53.6,53.78,47052.46078961601,35.9621,36.0559,35.9152,36.0358,47052.4608
2009-04-20 15:50:00,53.79,53.79,53.58,53.62,76257.43645213629,36.0425,36.0425,35.9018,35.9286,76257.4365
2009-04-20 15:55:00,53.63,53.63,53.35,53.44,141481.88209843158,35.9353,35.9353,35.7477,35.808,141481.8821
2009-04-21 09:30:00,52.77,52.95,52.54,52.75,65440.778799351,35.3591,35.4797,35.205,35.3457,65440.7788
2009-04-21 09:35:00,52.77,52.97,52.08,52.25,104272.5797728502,35.3591,35.4931,34.8967,35.0106,104272.5798
2009-04-21 09:40:00,52.25,53.23,52.13,52.79,105786.91184424012,35.0106,35.6673,34.9302,35.3725,105786.9118
2009-04-21 09:45:00,52.71,52.86,52.57,52.57,68793.94267171444,35.3189,35.4194,35.2251,35.2251,68793.9427
2009-04-21 09:50:00,52.59,52.8,52.39,52.65,73877.77176852353,35.2385,35.3792,35.1044,35.2787,73877.7718
2009-04-21 09:55:00,52.65,52.69,52.48,52.53,38290.968090859926,35.2787,35.3055,35.1648,35.1983,38290.9681
2009-04-21 10:00:00,52.53,52.56,52.1,52.32,44672.79610600325,35.1983,35.2184,34.9101,35.0575,44672.7961
2009-04-21 10:05:00,52.33,52.58,52.29,52.51,20984.31584640346,35.0642,35.2318,35.0374,35.1849,20984.3158
2009-04-21 10:10:00,52.51,52.54,52.33,52.33,31151.974040021632,35.1849,35.205,35.0642,35.0642,31151.974
2009-04-21 10:15:00,52.33,52.39,52.25,52.33,21741.48188209843,35.0642,35.1044,35.0106,35.0642,21741.4819
2009-04-21 10:20:00,52.3,52.5,52.3,52.48,18496.484586262843,35.0441,35.1782,35.0441,35.1648,18496.4846
2009-04-21 10:25:00,52.47,52.51,52.42,52.44,21849.648458626285,35.1581,35.1849,35.1246,35.138,21849.6485
2009-04-21 10:30:00,52.44,52.47,52.38,52.47,28772.30935640887,35.138,35.1581,35.0977,35.1581,28772.3094
2009-04-21 10:35:00,52.47,52.57,52.45,52.54,39156.30070308274,35.1581,35.2251,35.1447,35.205,39156.3007
2009-04-21 10:40:00,52.55,52.7,52.54,52.7,56354.78637101135,35.2117,35.3122,35.205,35.3122,56354.7864
2009-04-21 10:45:00,52.69,52.7,52.66,52.68,37533.80205516495,35.3055,35.3122,35.2854,35.2988,37533.8021
2009-04-21 10:50:00,52.69,52.71,52.65,52.65,14277.98810167658,35.3055,35.3189,35.2787,35.2787,14277.9881
2009-04-21 10:55:00,52.65,52.67,52.64,52.64,19253.65062195781,35.2787,35.2921,35.272,35.272,19253.6506
2009-04-21 11:00:00,52.63,52.66,52.51,52.51,36560.30286641428,35.2653,35.2854,35.1849,35.1849,36560.3029
2009-04-21 11:05:00,52.51,52.57,52.47,52.47,44456.462952947535,35.1849,35.2251,35.1581,35.1581,44456.463
2009-04-21 11:10:00,52.45,52.65,52.45,52.58,28664.14277988101,35.1447,35.2787,35.1447,35.2318,28664.1428
2009-04-21 11:15:00,52.57,52.84,52.57,52.84,32774.47268793943,35.2251,35.406,35.2251,35.406,32774.4727
2009-04-21 11:20:00,52.83,52.98,52.83,52.88,32017.306652244457,35.3993,35.4998,35.3993,35.4328,32017.3067
2009-04-21 11:25:00,52.88,52.99,52.85,52.93,38074.63493780421,35.4328,35.5065,35.4127,35.4663,38074.6349
2009-04-21 11:30:00,52.93,53.11,52.92,53.1,18496.484586262843,35.4663,35.5869,35.4596,35.5802,18496.4846
2009-04-21 11:35:00,53.08,53.11,52.98,52.98,12871.822606814494,35.5668,35.5869,35.4998,35.4998,12871.8226
2009-04-21 11:40:00,52.98,53.11,52.96,53.1,15684.153596538668,35.4998,35.5869,35.4864,35.5802,15684.1536
2009-04-21 11:45:00,53.1,53.26,53.1,53.19,21525.148729042725,35.5802,35.6874,35.5802,35.6405,21525.1487
2009-04-21 11:50:00,53.18,53.31,53.14,53.27,33531.638723634394,35.6338,35.7209,35.607,35.6941,33531.6387
2009-04-21 11:55:00,53.3,53.5,53.27,53.42,29313.14223904813,35.7142,35.8482,35.6941,35.7946,29313.1422
2009-04-21 12:00:00,53.42,53.53,53.4,53.52,24012.979989183343,35.7946,35.8683,35.7812,35.8616,24012.98
2009-04-21 12:05:00,53.53,53.71,53.53,53.7,30719.30773391022,35.8683,35.9889,35.8683,35.9822,30719.3077
2009-04-21 12:10:00,53.71,53.71,53.66,53.69,13845.32179556517,35.9889,35.9889,35.9554,35.9755,13845.3218
2009-04-21 12:15:00,53.69,53.88,53.69,53.87,17955.65170362358,35.9755,36.1028,35.9755,36.0961,17955.6517
2009-04-21 12:20:00,53.88,53.97,53.84,53.85,13412.655489453758,36.1028,36.1631,36.076,36.0827,13412.6555
2009-04-21 12:25:00,53.84,53.91,53.67,53.68,25094.64575446187,36.076,36.1229,35.9621,35.9688,25094.6458
2009-04-21 12:30:00,53.67,53.75,53.61,53.68,28555.97620335316,35.9621,36.0157,35.9219,35.9688,28555.9762
2009-04-21 12:35:00,53.69,53.79,53.57,53.57,39048.13412655489,35.9755,36.0425,35.8951,35.8951,39048.1341
2009-04-21 12:40:00,53.57,53.6,53.33,53.4,51595.45700378583,35.8951,35.9152,35.7343,35.7812,51595.457
2009-04-21 12:45:00,53.38,53.41,53.29,53.37,89561.9253650622,35.7678,35.7879,35.7075,35.7611,89561.9254
2009-04-21 12:50:00,53.37,53.46,53.35,53.35,32017.306652244457,35.7611,35.8214,35.7477,35.7477,32017.3067
2009-04-21 12:55:00,53.35,53.38,53.14,53.21,13953.488372093025,35.7477,35.7678,35.607,35.6539,13953.4884
2009-04-21 13:00:00,53.21,53.29,53.16,53.28,11898.323418063816,35.6539,35.7075,35.6204,35.7008,11898.3234
2009-04-21 13:05:00,53.24,53.31,53.2,53.2,31476.4737696052,35.674,35.7209,35.6472,35.6472,31476.4738
2009-04-21 13:10:00,53.21,53.25,53.12,53.13,17847.485127095726,35.6539,35.6807,35.5936,35.6003,17847.4851
2009-04-21 13:15:00,53.14,53.14,52.94,52.95,23255.81395348837,35.607,35.607,35.473,35.4797,23255.814
2009-04-21 13:20:00,52.96,53.01,52.86,52.87,19578.15035154137,35.4864,35.5199,35.4194,35.4261,19578.1504
2009-04-21 13:25:00,52.86,53.05,52.83,52.99,30827.474310438072,35.4194,35.5467,35.3993,35.5065,30827.4743
2009-04-21 13:30:00,53.0,53.0,52.82,52.93,17955.65170362358,35.5132,35.5132,35.3926,35.4663,17955.6517
2009-04-21 13:35:00,52.94,52.97,52.88,52.88,13953.488372093025,35.473,35.4931,35.4328,35.4328,13953.4884
2009-04-21 13:40:00,52.9,53.0,52.78,52.81,52893.45592212006,35.4462,35.5132,35.3658,35.3859,52893.4559
2009-04-21 13:45:00,52.79,52.86,52.79,52.84,9951.325040562466,35.3725,35.4194,35.3725,35.406,9951.325
2009-04-21 13:50:00,52.84,52.92,52.81,52.85,13196.322336398052,35.406,35.4596,35.3859,35.4127,13196.3223
2009-04-21 13:55:00,52.86,52.95,52.85,52.89,6273.661438615468,35.4194,35.4797,35.4127,35.4395,6273.6614
2009-04-21 14:00:00,52.9,53.03,52.84,52.89,15035.154137371552,35.4462,35.5333,35.406,35.4395,15035.1541
2009-04-21 14:05:00,52.92,52.92,52.74,52.78,16657.652785289345,35.4596,35.4596,35.339,35.3658,16657.6528
2009-04-21 14:10:00,52.78,52.79,52.52,52.52,25419.145484045428,35.3658,35.3725,35.1916,35.1916,25419.1455
2009-04-21 14:15:00,52.53,52.56,52.45,52.53,20767.98269334776,35.1983,35.2184,35.1447,35.1983,20767.9827
2009-04-21 14:20:00,52.53,52.55,52.46,52.48,19469.98377501352,35.1983,35.2117,35.1514,35.1648,19469.9838
2009-04-21 14:25:00,52.49,52.69,52.48,52.68,16116.81990265008,35.1715,35.3055,35.1648,35.2988,16116.8199
2009-04-21 14:30:00,52.69,52.96,52.69,52.96,37533.80205516495,35.3055,35.4864,35.3055,35.4864,37533.8021
2009-04-21 14:35:00,52.96,53.16,52.96,52.98,40021.63331530557,35.4864,35.6204,35.4864,35.4998,40021.6333
2009-04-21 14:40:00,52.98,53.09,52.9,53.03,33207.13899405084,35.4998,35.5735,35.4462,35.5333,33207.139
2009-04-21 14:45:00,53.03,53.14,52.96,53.05,37209.3023255814,35.5333,35.607,35.4864,35.5467,37209.3023
2009-04-21 14:50:00,53.07,53.13,52.88,52.93,24012.979989183343,35.5601,35.6003,35.4328,35.4663,24012.98
2009-04-21 14:55:00,52.93,53.01,52.78,52.78,21092.48242293132,35.4663,35.5199,35.3658,35.3658,21092.4824
2009-04-21 15:00:00,52.77,52.99,52.69,52.96,29853.9751216874,35.3591,35.5065,35.3055,35.4864,29853.9751
2009-04-21 15:05:00,52.98,53.26,52.91,53.11,30719.30773391022,35.4998,35.6874,35.4529,35.5869,30719.3077
2009-04-21 15:10:00,53.13,53.26,53.11,53.17,43482.96376419686,35.6003,35.6874,35.5869,35.6271,43482.9638
2009-04-21 15:15:00,53.21,53.5,53.21,53.44,61005.94916170903,35.6539,35.8482,35.6539,35.808,61005.9492
2009-04-21 15:20:00,53.46,53.54,53.36,53.4,59491.61709031909,35.8214,35.875,35.7544,35.7812,59491.6171
2009-04-21 15:25:00,53.39,53.57,53.36,53.41,53542.45538128718,35.7745,35.8951,35.7544,35.7879,53542.4554
2009-04-21 15:30:00,53.4,53.55,53.4,53.47,78096.26825310978,35.7812,35.8817,35.7812,35.8281,78096.2683
2009-04-21 15:35:00,53.48,53.51,53.38,53.45,47917.79340183883,35.8348,35.8549,35.7678,35.8147,47917.7934
2009-04-21 15:40:00,53.46,53.55,53.21,53.28,60573.282855597616,35.8214,35.8817,35.6539,35.7008,60573.2829
2009-04-21 15:45:00,53.29,53.55,53.2,53.26,80584.0995132504,35.7075,35.8817,35.6472,35.6874,80584.0995
2009-04-21 15:50:00,53.33,53.52,53.29,53.48,54191.454840454295,35.7343,35.8616,35.7075,35.8348,54191.4548
2009-04-21 15:55:00,53.5,53.69,53.45,53.67,102109.24824229314,35.8482,35.9755,35.8147,35.9621,102109.2482
2009-04-22 09:30:00,53.34,53.52,52.84,52.91,35694.97025419145,35.741,35.8616,35.406,35.4529,35694.9703
2009-04-22 09:35:00,52.91,54.04,52.9,53.5,50405.62466197945,35.4529,36.21,35.4462,35.8482,50405.6247
2009-04-22 09:40:00,53.47,53.7,53.3,53.58,85667.92861005949,35.8281,35.9822,35.7142,35.9018,85667.9286
2009-04-22 09:45:00,53.56,53.56,52.97,53.04,30827.474310438072,35.8884,35.8884,35.4931,35.54,30827.4743
2009-04-22 09:50:00,52.98,53.49,52.78,53.49,46295.29475392104,35.4998,35.8415,35.3658,35.8415,46295.2948
2009-04-22 09:55:00,53.52,53.92,53.5,53.66,33964.30502974581,35.8616,36.1296,35.8482,35.9554,33964.305
2009-04-22 10:00:00,53.62,53.72,53.55,53.69,49756.62520281233,35.9286,35.9956,35.8817,35.9755,49756.6252
2009-04-22 10:05:00,53.72,54.28,53.7,54.28,37533.80205516495,35.9956,36.3709,35.9822,36.3709,37533.8021
2009-04-22 10:10:00,54.27,54.54,54.09,54.43,32125.47322877231,36.3642,36.5451,36.2436,36.4714,32125.4732
2009-04-22 10:15:00,54.42,54.75,54.42,54.7,36884.80259599783,36.4647,36.6858,36.4647,36.6523,36884.8026
2009-04-22 10:20:00,54.7,55.39,54.7,55.25,125365.0621957815,36.6523,37.1146,36.6523,37.0208,125365.0622
2009-04-22 10:25:00,55.24,55.92,55.23,55.81,182585.1811790157,37.0141,37.4698,37.0074,37.3961,182585.1812
2009-04-22 10:30:00,55.81,55.87,55.38,55.44,62520.28123309897,37.3961,37.4363,37.1079,37.1481,62520.2812
2009-04-22 10:35:00,55.46,55.63,55.44,55.53,30827.474310438072,37.1615,37.2754,37.1481,37.2084,30827.4743
2009-04-22 10:40:00,55.54,55.75,55.38,55.38,45213.62898864251,37.2151,37.3559,37.1079,37.1079,45213.629
2009-04-22 10:45:00,55.37,55.37,54.98,55.11,66089.77825851811,37.1012,37.1012,36.8399,36.927,66089.7783
2009-04-22 10:50:00,55.13,55.27,55.07,55.12,21092.48242293132,36.9404,37.0342,36.9002,36.9337,21092.4824
2009-04-22 10:55:00,55.12,55.41,55.12,55.34,50081.12493239589,36.9337,37.128,36.9337,37.0811,50081.1249
2009-04-22 11:00:00,55.35,55.36,55.13,55.27,33531.638723634394,37.0878,37.0945,36.9404,37.0342,33531.6387
2009-04-22 11:05:00,55.27,55.47,55.18,55.46,17739.318550567874,37.0342,37.1682,36.9739,37.1615,17739.3186
2009-04-22 11:10:00,55.43,55.45,55.23,55.42,17090.319091400757,37.1414,37.1548,37.0074,37.1347,17090.3191
2009-04-22 11:15:00,55.38,55.66,55.38,55.66,19686.316928069227,37.1079,37.2955,37.1079,37.2955,19686.3169
2009-04-22 11:20:00,55.65,55.82,55.6,55.82,15900.486749594374,37.2888,37.4028,37.2553,37.4028,15900.4867
2009-04-22 11:25:00,55.81,55.9,55.69,55.89,20767.98269334776,37.3961,37.4564,37.3156,37.4497,20767.9827
2009-04-22 11:30:00,55.9,56.02,55.9,56.01,27906.97674418605,37.4564,37.5368,37.4564,37.5301,27906.9767
2009-04-22 11:35:00,55.99,56.09,55.96,56.06,27906.97674418605,37.5167,37.5837,37.4966,37.5636,27906.9767
2009-04-22 11:40:00,56.08,56.23,56.02,56.02,25419.145484045428,37.577,37.6775,37.5368,37.5368,25419.1455
2009-04-22 11:45:00,56.01,56.3,56.01,56.21,12871.822606814494,37.5301,37.7244,37.5301,37.6641,12871.8226
2009-04-22 11:50:00,56.2,56.44,56.2,56.44,20443.4829637642,37.6574,37.8182,37.6574,37.8182,20443.483
2009-04-22 11:55:00,56.44,56.69,56.44,56.63,25527.312060573284,37.8182,37.9857,37.8182,37.9455,25527.3121
2009-04-22 12:00:00,56.66,56.73,56.54,56.61,28123.30989724175,37.9656,38.0125,37.8852,37.9321,28123.3099
2009-04-22 12:05:00,56.6,56.74,56.6,56.7,52244.45646295295,37.9254,38.0192,37.9254,37.9924,52244.4565
2009-04-22 12:10:00,56.68,56.94,56.67,56.93,31043.80746349378,37.979,38.1532,37.9723,38.1465,31043.8075
2009-04-22 12:15:00,56.92,57.12,56.89,57.1,31800.97349918875,38.1398,38.2738,38.1197,38.2604,31800.9735
2009-04-22 12:20:00,57.08,57.25,57.01,57.15,51919.956733369385,38.247,38.3609,38.2001,38.2939,51919.9567
2009-04-22 12:25:00,57.15,57.19,56.94,57.0,57652.78528934559,38.2939,38.3207,38.1532,38.1934,57652.7853
2009-04-22 12:30:00,56.95,57.2,56.94,57.18,40778.79935100054,38.1599,38.3274,38.1532,38.314,40778.7994
2009-04-22 12:35:00,57.21,57.27,57.18,57.25,55164.95402920497,38.3341,38.3743,38.314,38.3609,55164.954
2009-04-22 12:40:00,57.25,57.26,57.12,57.14,48783.12601406165,38.3609,38.3676,38.2738,38.2872,48783.126
2009-04-22 12:45:00,57.17,57.17,56.91,57.09,36235.80313683072,38.3073,38.3073,38.1331,38.2537,36235.8031
2009-04-22 12:50:00,57.09,57.13,56.95,57.0,58518.11790156841,38.2537,38.2805,38.1599,38.1934,58518.1179
2009-04-22 12:55:00,57.01,57.13,57.01,57.11,30502.97458085452,38.2001,38.2805,38.2001,38.2671,30502.9746
2009-04-22 13:00:00,57.11,57.25,57.03,57.12,28988.64250946457,38.2671,38.3609,38.2135,38.2738,28988.6425
2009-04-22 13:05:00,57.13,57.15,57.09,57.13,23147.64737696052,38.2805,38.2939,38.2537,38.2805,23147.6474
2009-04-22 13:10:00,57.12,57.25,57.05,57.23,25419.145484045428,38.2738,38.3609,38.2269,38.3475,25419.1455
2009-04-22 13:15:00,57.24,57.32,57.23,57.25,24012.979989183343,38.3542,38.4078,38.3475,38.3609,24012.98
2009-04-22 13:20:00,57.26,57.54,57.26,57.53,37750.13520822066,38.3676,38.5553,38.3676,38.5486,37750.1352
2009-04-22 13:25:00,57.54,57.86,57.49,57.73,75824.77014602488,38.5553,38.7697,38.5218,38.6826,75824.7701
2009-04-22 13:30:00,57.73,57.87,57.56,57.86,40237.96646836127,38.6826,38.7764,38.5687,38.7697,40237.9665
2009-04-22 13:35:00,57.87,57.98,57.83,57.98,45538.128718226064,38.7764,38.8501,38.7496,38.8501,45538.1287
2009-04-22 13:40:00,57.98,58.02,57.92,57.95,25094.64575446187,38.8501,38.8769,38.8099,38.83,25094.6458
2009-04-22 13:45:00,57.97,57.97,57.64,57.79,30178.47485127096,38.8434,38.8434,38.6223,38.7228,30178.4749
2009-04-22 13:50:00,57.79,57.82,57.64,57.74,31043.80746349378,38.7228,38.7429,38.6223,38.6893,31043.8075
2009-04-22 13:55:00,57.74,57.77,57.47,57.47,44997.2958355868,38.6893,38.7094,38.5084,38.5084,44997.2958
2009-04-22 14:00:00,57.48,57.61,57.34,57.35,47701.46024878312,38.5151,38.6022,38.4212,38.4279,47701.4602
2009-04-22 14:05:00,57.33,57.35,57.17,57.18,85018.92915089238,38.4145,38.4279,38.3073,38.314,85018.9292
2009-04-22 14:10:00,57.17,57.17,56.98,57.09,63493.780421849646,38.3073,38.3073,38.18,38.2537,63493.7804
2009-04-22 14:15:00,57.09,57.29,57.09,57.27,76581.93618171985,38.2537,38.3877,38.2537,38.3743,76581.9362
2009-04-22 14:20:00,57.27,57.32,57.23,57.23,50621.95781503515,38.3743,38.4078,38.3475,38.3475,50621.9578
2009-04-22 14:25:00,57.26,57.28,57.18,57.23,51054.62412114657,38.3676,38.381,38.314,38.3475,51054.6241
2009-04-22 14:30:00,57.25,57.27,57.18,57.22,157382.36884802594,38.3609,38.3743,38.314,38.3408,157382.3688
2009-04-22 14:35:00,57.22,57.52,57.22,57.51,180962.68253109787,38.3408,38.5419,38.3408,38.5352,180962.6825
2009-04-22 14:40:00,57.52,57.74,57.51,57.63,55164.95402920497,38.5419,38.6893,38.5352,38.6156,55164.954
2009-04-22 14:45:00,57.64,57.75,57.52,57.54,48783.12601406165,38.6223,38.696,38.5419,38.5553,48783.126
2009-04-22 14:50:00,57.54,57.77,57.47,57.76,41211.46565711195,38.5553,38.7094,38.5084,38.7027,41211.4657
2009-04-22 14:55:00,57.74,57.78,57.55,57.63,49107.625743645214,38.6893,38.7161,38.562,38.6156,49107.6257
2009-04-22 15:00:00,57.63,57.64,57.38,57.55,40562.46619794484,38.6156,38.6223,38.448,38.562,40562.4662
2009-04-22 15:05:00,57.6,57.6,57.49,57.56,31368.307193077337,38.5955,38.5955,38.5218,38.5687,31368.3072
2009-04-22 15:10:00,57.57,57.78,57.57,57.68,38723.63439697133,38.5754,38.7161,38.5754,38.6491,38723.6344
2009-04-22 15:15:00,57.69,57.77,57.51,57.55,47485.12709572742,38.6558,38.7094,38.5352,38.562,47485.1271
2009-04-22 15:20:00,57.58,57.71,57.55,57.6,37425.6354786371,38.5821,38.6692,38.562,38.5955,37425.6355
2009-04-22 15:25:00,57.6,57.75,57.55,57.57,44564.62952947539,38.5955,38.696,38.562,38.5754,44564.6295
2009-04-22 15:30:00,57.58,57.69,57.55,57.68,44131.96322336398,38.5821,38.6558,38.562,38.6491,44131.9632
2009-04-22 15:35:00,57.68,57.68,57.32,57.39,58734.45105462412,38.6491,38.6491,38.4078,38.4547,58734.4511
2009-04-22 15:40:00,57.39,57.44,57.21,57.25,73445.10546241212,38.4547,38.4883,38.3341,38.3609,73445.1055
2009-04-22 15:45:00,57.25,57.27,56.96,57.18,52028.12330989724,38.3609,38.3743,38.1666,38.314,52028.1233
2009-04-22 15:50:00,57.18,57.23,56.82,56.86,77230.93564088696,38.314,38.3475,38.0728,38.0996,77230.9356
2009-04-22 15:55:00,56.86,56.89,56.34,56.63,112601.40616549486,38.0996,38.1197,37.7512,37.9455,112601.4062
2009-04-23 09:30:00,58.23,58.23,56.39,57.13,116928.06922660898,39.0176,39.0176,37.7847,38.2805,116928.0692
2009-04-23 09:35:00,57.04,57.54,56.88,57.47,42293.13142239048,38.2202,38.5553,38.113,38.5084,42293.1314
2009-04-23 09:40:00,57.48,57.48,56.91,57.08,45538.128718226064,38.5151,38.5151,38.1331,38.247,45538.1287
2009-04-23 09:45:00,57.06,57.25,56.94,57.22,40237.96646836127,38.2336,38.3609,38.1532,38.3408,40237.9665
2009-04-23 09:50:00,57.18,57.38,57.11,57.11,25635.478637101136,38.314,38.448,38.2671,38.2671,25635.4786
2009-04-23 09:55:00,57.12,57.18,56.93,57.01,21633.315305570577,38.2738,38.314,38.1465,38.2001,21633.3153
2009-04-23 10:00:00,56.99,57.0,56.52,56.72,30719.30773391022,38.1867,38.1934,37.8718,38.0058,30719.3077
2009-04-23 10:05:00,56.75,56.88,56.68,56.76,27149.81070849108,38.0259,38.113,37.979,38.0326,27149.8107
2009-04-23 10:10:00,56.8,57.1,56.76,56.88,24553.812871822607,38.0594,38.2604,38.0326,38.113,24553.8129
2009-04-23 10:15:00,56.89,57.25,56.88,57.19,43266.630611141154,38.1197,38.3609,38.113,38.3207,43266.6306
2009-04-23 10:20:00,57.19,57.55,57.03,57.51,35586.8036776636,38.3207,38.562,38.2135,38.5352,35586.8037
2009-04-23 10:25:00,57.51,57.72,57.5,57.59,24121.146565711195,38.5352,38.6759,38.5285,38.5888,24121.1466
2009-04-23 10:30:00,57.64,57.72,57.49,57.69,32017.306652244457,38.6223,38.6759,38.5218,38.6558,32017.3067
2009-04-23 10:35:00,57.7,57.98,57.67,57.85,33315.30557057869,38.6625,38.8501,38.6424,38.763,33315.3056
2009-04-23 10:40:00,57.86,57.91,57.45,57.47,29745.808545159543,38.7697,38.8032,38.495,38.5084,29745.8085
2009-04-23 10:45:00,57.45,57.67,57.32,57.63,51162.79069767442,38.495,38.6424,38.4078,38.6156,51162.7907
2009-04-23 10:50:00,57.64,57.81,57.55,57.56,30070.308274743104,38.6223,38.7362,38.562,38.5687,30070.3083
2009-04-23 10:55:00,57.56,57.66,57.31,57.31,30719.30773391022,38.5687,38.6357,38.4011,38.4011,30719.3077
2009-04-23 11:00:00,57.32,57.35,57.15,57.35,27257.97728501893,38.4078,38.4279,38.2939,38.4279,27257.9773
2009-04-23 11:05:00,57.35,57.37,57.14,57.16,36884.80259599783,38.4279,38.4413,38.2872,38.3006,36884.8026
2009-04-23 11:10:00,57.14,57.29,56.95,57.0,37317.46890210925,38.2872,38.3877,38.1599,38.1934,37317.4689
2009-04-23 11:15:00,56.98,57.01,56.76,56.94,36992.969172525685,38.18,38.2001,38.0326,38.1532,36992.9692
2009-04-23 11:20:00,56.91,57.24,56.91,57.15,34613.30448891292,38.1331,38.3542,38.1331,38.2939,34613.3045
2009-04-23 11:25:00,57.16,57.33,57.12,57.13,30286.641427798808,38.3006,38.4145,38.2738,38.2805,30286.6414
2009-04-23 11:30:00,57.12,57.13,56.85,57.0,20767.98269334776,38.2738,38.2805,38.0929,38.1934,20767.9827
2009-04-23 11:35:00,57.0,57.14,56.92,56.94,16224.986479177933,38.1934,38.2872,38.1398,38.1532,16224.9865
2009-04-23 11:40:00,56.94,57.0,56.88,56.98,19902.65008112493,38.1532,38.1934,38.113,38.18,19902.6501
2009-04-23 11:45:00,56.98,57.0,56.85,56.98,14061.654948620877,38.18,38.1934,38.0929,38.18,14061.6549
2009-04-23 11:50:00,57.0,57.01,56.69,56.69,16549.486208761493,38.1934,38.2001,37.9857,37.9857,16549.4862
2009-04-23 11:55:00,56.69,56.69,56.42,56.54,23580.31368307193,37.9857,37.9857,37.8048,37.8852,23580.3137
2009-04-23 12:00:00,56.53,56.61,56.38,56.45,17198.48566792861,37.8785,37.9321,37.778,37.8249,17198.4857
2009-04-23 12:05:00,56.45,56.45,56.32,56.45,28664.14277988101,37.8249,37.8249,37.7378,37.8249,28664.1428
2009-04-23 12:10:00,56.49,56.76,56.49,56.76,16765.819361817197,37.8517,38.0326,37.8517,38.0326,16765.8194
2009-04-23 12:15:00,56.76,56.95,56.76,56.95,12979.989183342346,38.0326,38.1599,38.0326,38.1599,12979.9892
2009-04-23 12:20:00,56.92,56.93,56.78,56.78,14061.654948620877,38.1398,38.1465,38.046,38.046,14061.6549
2009-04-23 12:25:00,56.77,56.82,56.73,56.76,14169.821525148727,38.0393,38.0728,38.0125,38.0326,14169.8215
2009-04-23 12:30:00,56.77,56.81,56.53,56.56,17306.65224445646,38.0393,38.0661,37.8785,37.8986,17306.6522
2009-04-23 12:35:00,56.58,56.72,56.56,56.69,19145.484045429963,37.912,38.0058,37.8986,37.9857,19145.484
2009-04-23 12:40:00,56.69,56.97,56.69,56.84,18929.15089237425,37.9857,38.1733,37.9857,38.0862,18929.1509
2009-04-23 12:45:00,56.84,56.88,56.76,56.76,32017.306652244457,38.0862,38.113,38.0326,38.0326,32017.3067
2009-04-23 12:50:00,56.74,56.92,56.74,56.92,12006.489994591671,38.0192,38.1398,38.0192,38.1398,12006.49
2009-04-23 12:55:00,56.92,57.02,56.9,56.94,12655.489453758788,38.1398,38.2068,38.1264,38.1532,12655.4895
2009-04-23 13:00:00,56.96,57.21,56.95,57.21,12763.656030286642,38.1666,38.3341,38.1599,38.3341,12763.656
2009-04-23 13:05:00,57.21,57.36,57.19,57.33,8653.32612222823,38.3341,38.4346,38.3207,38.4145,8653.3261
2009-04-23 13:10:00,57.33,57.33,57.11,57.16,9302.32558139535,38.4145,38.4145,38.2671,38.3006,9302.3256
2009-04-23 13:15:00,57.18,57.43,57.15,57.38,11032.990805840996,38.314,38.4816,38.2939,38.448,11032.9908
2009-04-23 13:20:00,57.39,57.5,57.36,57.48,10492.15792320173,38.4547,38.5285,38.4346,38.5151,10492.1579
2009-04-23 13:25:00,57.46,57.51,57.39,57.39,34505.13791238507,38.5017,38.5352,38.4547,38.4547,34505.1379
2009-04-23 13:30:00,57.39,57.41,57.26,57.29,30070.308274743104,38.4547,38.4682,38.3676,38.3877,30070.3083
2009-04-23 13:35:00,57.29,57.33,56.81,57.0,226392.6446727961,38.3877,38.4145,38.0661,38.1934,226392.6447
2009-04-23 13:40:00,57.03,57.12,56.92,56.93,45105.462412114655,38.2135,38.2738,38.1398,38.1465,45105.4624
2009-04-23 13:45:00,56.93,56.98,56.81,56.88,27798.8101676582,38.1465,38.18,38.0661,38.113,27798.8102
2009-04-23 13:50:00,56.89,56.96,56.86,56.94,12439.156300703082,38.1197,38.1666,38.0996,38.1532,12439.1563
2009-04-23 13:55:00,56.94,57.0,56.87,56.98,23904.813412655487,38.1532,38.1934,38.1063,38.18,23904.8134
2009-04-23 14:00:00,56.97,56.97,56.65,56.86,41211.46565711195,38.1733,38.1733,37.9589,38.0996,41211.4657
2009-04-23 14:05:00,56.86,56.89,56.74,56.75,19902.65008112493,38.0996,38.1197,38.0192,38.0259,19902.6501
2009-04-23 14:10:00,56.75,56.79,56.65,56.71,21416.98215251488,38.0259,38.0527,37.9589,37.9991,21416.9822
2009-04-23 14:15:00,56.71,56.92,56.68,56.85,56030.2866414278,37.9991,38.1398,37.979,38.0929,56030.2866
2009-04-23 14:20:00,56.87,56.91,56.79,56.82,33964.30502974581,38.1063,38.1331,38.0527,38.0728,33964.305
2009-04-23 14:25:00,56.84,56.9,56.78,56.86,39156.30070308274,38.0862,38.1264,38.046,38.0996,39156.3007
2009-04-23 14:30:00,56.87,56.92,56.85,56.88,13737.155219037317,38.1063,38.1398,38.0929,38.113,13737.1552
2009-04-23 14:35:00,56.9,57.08,56.8,57.07,37425.6354786371,38.1264,38.247,38.0594,38.2403,37425.6355
2009-04-23 14:40:00,57.08,57.12,56.96,57.0,18820.984315846403,38.247,38.2738,38.1666,38.1934,18820.9843
2009-04-23 14:45:00,57.0,57.09,56.96,56.98,16765.819361817197,38.1934,38.2537,38.1666,38.18,16765.8194
2009-04-23 14:50:00,56.98,57.0,56.79,56.82,28447.80962682531,38.18,38.1934,38.0527,38.0728,28447.8096
2009-04-23 14:55:00,56.82,56.84,56.58,56.61,27906.97674418605,38.0728,38.0862,37.912,37.9321,27906.9767
2009-04-23 15:00:00,56.61,56.66,56.34,56.52,41427.79881016766,37.9321,37.9656,37.7512,37.8718,41427.7988
2009-04-23 15:05:00,56.5,56.5,56.27,56.35,75824.77014602488,37.8584,37.8584,37.7043,37.7579,75824.7701
2009-04-23 15:10:00,56.37,56.37,56.19,56.25,27366.14386154678,37.7713,37.7713,37.6507,37.6909,27366.1439
2009-04-23 15:15:00,56.25,56.27,56.12,56.22,23147.64737696052,37.6909,37.7043,37.6038,37.6708,23147.6474
2009-04-23 15:20:00,56.22,56.23,56.09,56.18,52136.2898864251,37.6708,37.6775,37.5837,37.644,52136.2899
2009-04-23 15:25:00,56.2,56.24,56.1,56.14,45429.96214169821,37.6574,37.6842,37.5904,37.6172,45429.9621
2009-04-23 15:30:00,56.14,56.27,55.97,56.0,77555.43537047053,37.6172,37.7043,37.5033,37.5234,77555.4354
2009-04-23 15:35:00,56.0,56.1,55.87,55.92,82963.76419686317,37.5234,37.5904,37.4363,37.4698,82963.7642
2009-04-23 15:40:00,55.92,56.05,55.81,56.02,134883.72093023255,37.4698,37.5569,37.3961,37.5368,134883.7209
2009-04-23 15:45:00,56.03,56.17,55.94,56.14,73012.4391563007,37.5435,37.6373,37.4832,37.6172,73012.4392
2009-04-23 15:50:00,56.19,56.66,56.16,56.56,89021.09248242293,37.6507,37.9656,37.6306,37.8986,89021.0925
2009-04-23 15:55:00,56.55,56.57,56.28,56.31,140183.88318009736,37.8919,37.9053,37.711,37.7311,140183.8832
2009-04-24 09:30:00,56.79,57.06,56.76,56.95,35911.30340724716,38.0527,38.2336,38.0326,38.1599,35911.3034
2009-04-24 09:35:00,56.95,57.37,56.88,57.3,48566.792861005946,38.1599,38.4413,38.113,38.3944,48566.7929
2009-04-24 09:40:00,57.25,57.63,57.11,57.56,53975.12168739859,38.3609,38.6156,38.2671,38.5687,53975.1217
2009-04-24 09:45:00,57.56,57.61,57.27,57.39,54948.62087614927,38.5687,38.6022,38.3743,38.4547,54948.6209
2009-04-24 09:50:00,57.41,57.68,57.38,57.47,61005.94916170903,38.4682,38.6491,38.448,38.5084,61005.9492
2009-04-24 09:55:00,57.4,57.59,57.34,57.58,83071.93077339102,38.4615,38.5888,38.4212,38.5821,83071.9308
2009-04-24 10:00:00,57.57,57.78,57.4,57.57,74743.10438074634,38.5754,38.7161,38.4615,38.5754,74743.1044
2009-04-24 10:05:00,57.6,57.74,57.49,57.53,61114.11573823688,38.5955,38.6893,38.5218,38.5486,61114.1157
2009-04-24 10:10:00,57.53,57.61,57.36,57.5,70849.10762574364,38.5486,38.6022,38.4346,38.5285,70849.1076
2009-04-24 10:15:00,57.5,57.66,57.45,57.57,43374.797187669006,38.5285,38.6357,38.495,38.5754,43374.7972
2009-04-24 10:20:00,57.57,57.63,57.39,57.49,50513.7912385073,38.5754,38.6156,38.4547,38.5218,50513.7912
2009-04-24 10:25:00,57.49,57.64,57.37,57.58,49323.95889670092,38.5218,38.6223,38.4413,38.5821,49323.9589
2009-04-24 10:30:00,57.58,57.69,57.45,57.61,28772.30935640887,38.5821,38.6558,38.495,38.6022,28772.3094
2009-04-24 10:35:00,57.6,57.79,57.55,57.74,20335.316387236344,38.5955,38.7228,38.562,38.6893,20335.3164
2009-04-24 10:40:00,57.77,57.82,57.57,57.57,41752.29853975122,38.7094,38.7429,38.5754,38.5754,41752.2985
2009-04-24 10:45:00,57.53,57.86,57.49,57.76,17739.318550567874,38.5486,38.7697,38.5218,38.7027,17739.3186
2009-04-24 10:50:00,57.78,57.8,57.74,57.77,18496.484586262843,38.7161,38.7295,38.6893,38.7094,18496.4846
2009-04-24 10:55:00,57.77,57.81,57.62,57.73,18820.984315846403,38.7094,38.7362,38.6089,38.6826,18820.9843
2009-04-24 11:00:00,57.74,57.81,57.69,57.69,16333.153055705789,38.6893,38.7362,38.6558,38.6558,16333.1531
2009-04-24 11:05:00,57.67,57.84,57.55,57.74,17198.48566792861,38.6424,38.7563,38.562,38.6893,17198.4857
2009-04-24 11:10:00,57.78,57.83,57.73,57.81,14494.321254732287,38.7161,38.7496,38.6826,38.7362,14494.3213
2009-04-24 11:15:00,57.81,57.87,57.76,57.86,38939.96755002704,38.7362,38.7764,38.7027,38.7697,38939.9676
2009-04-24 11:20:00,57.86,57.97,57.86,57.91,40562.46619794484,38.7697,38.8434,38.7697,38.8032,40562.4662
2009-04-24 11:25:00,57.94,57.97,57.85,57.97,28664.14277988101,38.8233,38.8434,38.763,38.8434,28664.1428
2009-04-24 11:30:00,57.98,58.01,57.88,57.98,25202.812330989724,38.8501,38.8702,38.7831,38.8501,25202.8123
2009-04-24 11:35:00,57.97,57.98,57.92,57.93,19686.316928069227,38.8434,38.8501,38.8099,38.8166,19686.3169
2009-04-24 11:40:00,57.93,57.98,57.84,57.91,23580.31368307193,38.8166,38.8501,38.7563,38.8032,23580.3137
2009-04-24 11:45:00,57.9,57.99,57.88,57.96,29421.308815575987,38.7965,38.8568,38.7831,38.8367,29421.3088
2009-04-24 11:50:00,57.97,58.09,57.91,58.09,29637.64196863169,38.8434,38.9238,38.8032,38.9238,29637.642
2009-04-24 11:55:00,58.08,58.24,58.04,58.06,69010.27582477014,38.9171,39.0243,38.8903,38.9037,69010.2758
2009-04-24 12:00:00,58.06,58.14,57.98,58.04,41644.13196322336,38.9037,38.9573,38.8501,38.8903,41644.132
2009-04-24 12:05:00,58.04,58.06,58.01,58.04,18929.15089237425,38.8903,38.9037,38.8702,38.8903,18929.1509
2009-04-24 12:10:00,58.04,58.08,58.0,58.05,6381.828015143321,38.8903,38.9171,38.8635,38.897,6381.828
2009-04-24 12:15:00,58.04,58.1,57.98,58.02,11681.990265008111,38.8903,38.9305,38.8501,38.8769,11681.9903
2009-04-24 12:20:00,58.03,58.04,57.99,58.03,11681.990265008111,38.8836,38.8903,38.8568,38.8836,11681.9903
2009-04-24 12:25:00,58.02,58.02,57.94,57.99,13628.988642509465,38.8769,38.8769,38.8233,38.8568,13628.9886
2009-04-24 12:30:00,57.99,58.05,57.95,57.98,18712.81773931855,38.8568,38.897,38.83,38.8501,18712.8177
2009-04-24 12:35:00,57.96,58.06,57.96,58.02,31692.806922660897,38.8367,38.9037,38.8367,38.8769,31692.8069
2009-04-24 12:40:00,58.04,58.04,57.99,57.99,20010.816657652784,38.8903,38.8903,38.8568,38.8568,20010.8167
2009-04-24 12:45:00,58.01,58.02,57.94,57.99,15684.153596538668,38.8702,38.8769,38.8233,38.8568,15684.1536
2009-04-24 12:50:00,57.99,58.13,57.92,58.1,31800.97349918875,38.8568,38.9506,38.8099,38.9305,31800.9735
2009-04-24 12:55:00,58.07,58.22,58.07,58.17,22065.98161168199,38.9104,39.0109,38.9104,38.9774,22065.9816
2009-04-24 13:00:00,58.17,58.29,58.11,58.24,26068.14494321255,38.9774,39.0578,38.9372,39.0243,26068.1449
2009-04-24 13:05:00,58.28,58.29,58.2,58.25,10492.15792320173,39.0511,39.0578,38.9975,39.031,10492.1579
2009-04-24 13:10:00,58.26,58.35,58.26,58.29,12547.322877230936,39.0377,39.098,39.0377,39.0578,12547.3229
2009-04-24 13:15:00,58.33,58.41,58.3,58.4,18820.984315846403,39.0846,39.1382,39.0645,39.1315,18820.9843
2009-04-24 13:20:00,58.38,58.47,58.38,58.41,12979.989183342346,39.1181,39.1784,39.1181,39.1382,12979.9892
2009-04-24 13:25:00,58.41,58.41,58.23,58.26,12114.656571119524,39.1382,39.1382,39.0176,39.0377,12114.6566
2009-04-24 13:30:00,58.28,58.29,58.1,58.17,13845.32179556517,39.0511,39.0578,38.9305,38.9774,13845.3218
2009-04-24 13:35:00,58.19,58.19,58.08,58.16,15251.487290427258,38.9908,38.9908,38.9171,38.9707,15251.4873
2009-04-24 13:40:00,58.16,58.19,58.14,58.15,12222.823147647376,38.9707,38.9908,38.9573,38.964,12222.8231
2009-04-24 13:45:00,58.15,58.23,58.14,58.22,11032.990805840996,38.964,39.0176,38.9573,39.0109,11032.9908
2009-04-24 13:50:00,58.22,58.22,58.11,58.14,17955.65170362358,39.0109,39.0109,38.9372,38.9573,17955.6517
2009-04-24 13:55:00,58.15,58.17,58.05,58.06,24229.313142239047,38.964,38.9774,38.897,38.9037,24229.3131
2009-04-24 14:00:00,58.05,58.18,57.78,57.99,44348.29637641968,38.897,38.9841,38.7161,38.8568,44348.2964
2009-04-24 14:05:00,58.01,58.1,57.72,57.77,47917.79340183883,38.8702,38.9305,38.6759,38.7094,47917.7934
2009-04-24 14:10:00,57.79,57.86,57.36,57.4,44997.2958355868,38.7228,38.7697,38.4346,38.4615,44997.2958
2009-04-24 14:15:00,57.44,57.65,57.35,57.65,24229.313142239047,38.4883,38.629,38.4279,38.629,24229.3131
2009-04-24 14:20:00,57.67,57.86,57.54,57.67,21416.98215251488,38.6424,38.7697,38.5553,38.6424,21416.9822
2009-04-24 14:25:00,57.67,57.89,57.6,57.89,19686.316928069227,38.6424,38.7898,38.5955,38.7898,19686.3169
2009-04-24 14:30:00,57.91,58.06,57.88,57.96,29204.97566252028,38.8032,38.9037,38.7831,38.8367,29204.9757
2009-04-24 14:35:00,57.97,58.15,57.92,58.09,16116.81990265008,38.8434,38.964,38.8099,38.9238,16116.8199
2009-04-24 14:40:00,58.09,58.11,57.96,58.1,22390.48134126555,38.9238,38.9372,38.8367,38.9305,22390.4813
2009-04-24 14:45:00,58.1,58.16,57.86,57.95,51270.95727420227,38.9305,38.9707,38.7697,38.83,51270.9573
2009-04-24 14:50:00,57.96,58.1,57.96,58.09,21416.98215251488,38.8367,38.9305,38.8367,38.9238,21416.9822
2009-04-24 14:55:00,58.13,58.13,58.0,58.08,28015.14332071389,38.9506,38.9506,38.8635,38.9171,28015.1433
2009-04-24 15:00:00,58.07,58.24,58.0,58.14,29637.64196863169,38.9104,39.0243,38.8635,38.9573,29637.642
2009-04-24 15:05:00,58.14,58.39,58.14,58.33,22714.981070849102,38.9573,39.1248,38.9573,39.0846,22714.9811
2009-04-24 15:10:00,58.32,58.33,58.07,58.08,35370.470524607896,39.0779,39.0846,38.9104,38.9171,35370.4705
2009-04-24 15:15:00,58.09,58.13,58.0,58.05,26933.47755543537,38.9238,38.9506,38.8635,38.897,26933.4776
2009-04-24 15:20:00,58.05,58.17,58.0,58.15,23039.480800432662,38.897,38.9774,38.8635,38.964,23039.4808
2009-04-24 15:25:00,58.14,58.14,57.96,58.01,29962.14169821525,38.9573,38.9573,38.8367,38.8702,29962.1417
2009-04-24 15:30:00,58.02,58.15,58.0,58.14,58950.78420767983,38.8769,38.964,38.8635,38.9573,58950.7842
2009-04-24 15:35:00,58.14,58.2,58.0,58.16,36127.63656030287,38.9573,38.9975,38.8635,38.9707,36127.6366
2009-04-24 15:40:00,58.18,58.47,58.18,58.41,60681.44943212547,38.9841,39.1784,38.9841,39.1382,60681.4494
2009-04-24 15:45:00,58.42,58.48,58.41,58.44,67928.61005949162,39.1449,39.1851,39.1382,39.1583,67928.6101
2009-04-24 15:50:00,58.44,58.46,58.16,58.19,92590.58950784209,39.1583,39.1717,38.9707,38.9908,92590.5895
2009-04-24 15:55:00,58.19,58.2,57.75,57.86,132504.0562466198,38.9908,38.9975,38.696,38.7697,132504.0562
2009-04-27 09:30:00,57.58,57.67,57.16,57.53,35262.30394808004,38.5821,38.6424,38.3006,38.5486,35262.3039
2009-04-27 09:35:00,57.59,57.61,56.92,57.16,33423.47214710654,38.5888,38.6022,38.1398,38.3006,33423.4721
2009-04-27 09:40:00,57.2,57.24,56.66,56.88,35694.97025419145,38.3274,38.3542,37.9656,38.113,35694.9703
2009-04-27 09:45:00,56.91,57.08,56.85,56.9,40346.13304488913,38.1331,38.247,38.0929,38.1264,40346.133
2009-04-27 09:50:00,56.93,57.09,56.88,57.02,48242.29313142239,38.1465,38.2537,38.113,38.2068,48242.2931
2009-04-27 09:55:00,57.06,57.39,57.02,57.37,39480.80043266631,38.2336,38.4547,38.2068,38.4413,39480.8004
2009-04-27 10:00:00,57.35,57.59,57.31,57.55,33531.638723634394,38.4279,38.5888,38.4011,38.562,33531.6387
2009-04-27 10:05:00,57.57,57.62,57.43,57.51,28880.475932936723,38.5754,38.6089,38.4816,38.5352,28880.4759
2009-04-27 10:10:00,57.52,57.56,57.3,57.42,26068.14494321255,38.5419,38.5687,38.3944,38.4749,26068.1449
2009-04-27 10:15:00,57.41,57.77,57.19,57.74,29096.809085992427,38.4682,38.7094,38.3207,38.6893,29096.8091
2009-04-27 10:20:00,57.75,57.95,57.72,57.85,18820.984315846403,38.696,38.83,38.6759,38.763,18820.9843
2009-04-27 10:25:00,57.86,57.9,57.73,57.74,20984.31584640346,38.7697,38.7965,38.6826,38.6893,20984.3158
2009-04-27 10:30:00,57.72,57.72,57.37,57.37,11790.156841535963,38.6759,38.6759,38.4413,38.4413,11790.1568
2009-04-27 10:35:00,57.37,57.57,57.37,57.54,21741.48188209843,38.4413,38.5754,38.4413,38.5553,21741.4819
2009-04-27 10:40:00,57.58,57.7,57.49,57.66,13737.155219037317,38.5821,38.6625,38.5218,38.6357,13737.1552
2009-04-27 10:45:00,57.69,57.74,57.62,57.62,12655.489453758788,38.6558,38.6893,38.6089,38.6089,12655.4895
2009-04-27 10:50:00,57.63,57.65,57.46,57.6,14818.820984315846,38.6156,38.629,38.5017,38.5955,14818.821
2009-04-27 10:55:00,57.6,57.8,57.6,57.74,9626.825310978908,38.5955,38.7295,38.5955,38.6893,9626.8253
2009-04-27 11:00:00,57.77,57.89,57.77,57.85,12547.322877230936,38.7094,38.7898,38.7094,38.763,12547.3229
2009-04-27 11:05:00,57.84,58.0,57.83,57.97,14818.820984315846,38.7563,38.8635,38.7496,38.8434,14818.821
2009-04-27 11:10:00,57.98,58.04,57.84,58.04,18388.31800973499,38.8501,38.8903,38.7563,38.8903,18388.318
2009-04-27 11:15:00,58.02,58.02,57.77,57.82,21957.815035154137,38.8769,38.8769,38.7094,38.7429,21957.815
2009-04-27 11:20:00,57.84,58.05,57.76,58.0,25743.645213628988,38.7563,38.897,38.7027,38.8635,25743.6452
2009-04-27 11:25:00,58.01,58.23,58.01,58.21,12979.989183342346,38.8702,39.0176,38.8702,39.0042,12979.9892
2009-04-27 11:30:00,58.22,58.23,58.0,58.02,9734.99188750676,39.0109,39.0176,38.8635,38.8769,9734.9919
2009-04-27 11:35:00,58.03,58.27,58.03,58.23,8545.159545700379,38.8836,39.0444,38.8836,39.0176,8545.1595
2009-04-27 11:40:00,58.23,58.24,57.92,57.95,19145.484045429963,39.0176,39.0243,38.8099,38.83,19145.484
2009-04-27 11:45:00,57.98,58.29,57.93,58.25,16116.81990265008,38.8501,39.0578,38.8166,39.031,16116.8199
2009-04-27 11:50:00,58.24,58.24,58.12,58.12,5083.829096809086,39.0243,39.0243,38.9439,38.9439,5083.8291
2009-04-27 11:55:00,58.11,58.14,58.05,58.1,6273.661438615468,38.9372,38.9573,38.897,38.9305,6273.6614
2009-04-27 12:00:00,58.09,58.19,58.04,58.19,6273.661438615468,38.9238,38.9908,38.8903,38.9908,6273.6614
2009-04-27 12:05:00,58.18,58.18,58.05,58.06,2379.6646836127634,38.9841,38.9841,38.897,38.9037,2379.6647
2009-04-27 12:10:00,58.02,58.03,57.93,57.93,6165.494862087615,38.8769,38.8836,38.8166,38.8166,6165.4949
2009-04-27 12:15:00,57.93,58.0,57.86,57.99,16441.31963223364,38.8166,38.8635,38.7697,38.8568,16441.3196
2009-04-27 12:20:00,57.96,58.13,57.96,58.13,19794.48350459708,38.8367,38.9506,38.8367,38.9506,19794.4835
2009-04-27 12:25:00,58.14,58.15,58.0,58.12,12763.656030286642,38.9573,38.964,38.8635,38.9439,12763.656
2009-04-27 12:30:00,58.12,58.19,58.04,58.17,18604.6511627907,38.9439,38.9908,38.8903,38.9774,18604.6512
2009-04-27 12:35:00,58.15,58.19,58.04,58.18,9951.325040562466,38.964,38.9908,38.8903,38.9841,9951.325
2009-04-27 12:40:00,58.2,58.23,58.06,58.13,26608.977825851813,38.9975,39.0176,38.9037,38.9506,26608.9778
2009-04-27 12:45:00,58.12,58.17,58.0,58.05,15467.820443482964,38.9439,38.9774,38.8635,38.897,15467.8204
2009-04-27 12:50:00,58.03,58.07,57.96,58.06,16224.986479177933,38.8836,38.9104,38.8367,38.9037,16224.9865
2009-04-27 12:55:00,58.07,58.1,58.01,58.01,41968.63169280692,38.9104,38.9305,38.8702,38.8702,41968.6317
2009-04-27 13:00:00,58.02,58.07,57.91,58.05,26176.3115197404,38.8769,38.9104,38.8032,38.897,26176.3115
2009-04-27 13:05:00,58.06,58.06,57.91,57.96,9410.4921579232,38.9037,38.9037,38.8032,38.8367,9410.4922
2009-04-27 13:10:00,57.98,58.07,57.98,58.06,5732.828555976204,38.8501,38.9104,38.8501,38.9037,5732.8286
2009-04-27 13:15:00,58.0,58.03,57.82,57.82,13845.32179556517,38.8635,38.8836,38.7429,38.7429,13845.3218
2009-04-27 13:20:00,57.77,57.79,57.71,57.76,8436.992969172525,38.7094,38.7228,38.6692,38.7027,8436.993
2009-04-27 13:25:00,57.78,57.8,57.72,57.75,7571.660356949702,38.7161,38.7295,38.6759,38.696,7571.6604
2009-04-27 13:30:00,57.75,57.78,57.65,57.77,14818.820984315846,38.696,38.7161,38.629,38.7094,14818.821
2009-04-27 13:35:00,57.77,57.78,57.71,57.72,24445.64629529475,38.7094,38.7161,38.6692,38.6759,24445.6463
2009-04-27 13:40:00,57.73,57.86,57.73,57.76,14277.98810167658,38.6826,38.7697,38.6826,38.7027,14277.9881
2009-04-27 13:45:00,57.76,57.78,57.63,57.64,17631.15197404002,38.7027,38.7161,38.6156,38.6223,17631.152
2009-04-27 13:50:00,57.62,57.7,57.49,57.53,15684.153596538668,38.6089,38.6625,38.5218,38.5486,15684.1536
2009-04-27 13:55:00,57.54,57.63,57.5,57.59,19902.65008112493,38.5553,38.6156,38.5285,38.5888,19902.6501
2009-04-27 14:00:00,57.6,57.6,57.41,57.52,10059.491617090318,38.5955,38.5955,38.4682,38.5419,10059.4916
2009-04-27 14:05:00,57.54,57.68,57.48,57.5,13088.1557598702,38.5553,38.6491,38.5151,38.5285,13088.1558
2009-04-27 14:10:00,57.49,57.74,57.49,57.67,11141.157382368849,38.5218,38.6893,38.5218,38.6424,11141.1574
2009-04-27 14:15:00,57.64,57.64,57.49,57.59,14818.820984315846,38.6223,38.6223,38.5218,38.5888,14818.821
2009-04-27 14:20:00,57.58,57.65,57.55,57.62,11249.3239588967,38.5821,38.629,38.562,38.6089,11249.324
2009-04-27 14:25:00,57.61,57.64,57.48,57.62,19469.98377501352,38.6022,38.6223,38.5151,38.6089,19469.9838
2009-04-27 14:30:00,57.62,57.74,57.61,57.7,18280.15143320714,38.6089,38.6893,38.6022,38.6625,18280.1514
2009-04-27 14:35:00,57.71,57.85,57.7,57.81,13412.655489453758,38.6692,38.763,38.6625,38.7362,13412.6555
2009-04-27 14:40:00,57.82,57.87,57.67,57.69,10816.657652785289,38.7429,38.7764,38.6424,38.6558,10816.6577
2009-04-27 14:45:00,57.7,57.72,57.6,57.71,12871.822606814494,38.6625,38.6759,38.5955,38.6692,12871.8226
2009-04-27 14:50:00,57.71,57.79,57.59,57.61,12006.489994591671,38.6692,38.7228,38.5888,38.6022,12006.49
2009-04-27 14:55:00,57.6,57.79,57.59,57.69,15900.486749594374,38.5955,38.7228,38.5888,38.6558,15900.4867
2009-04-27 15:00:00,57.68,57.73,57.56,57.69,26500.81124932396,38.6491,38.6826,38.5687,38.6558,26500.8112
2009-04-27 15:05:00,57.67,57.68,57.46,57.61,15467.820443482964,38.6424,38.6491,38.5017,38.6022,15467.8204
2009-04-27 15:10:00,57.61,57.7,57.53,57.57,23688.480259599783,38.6022,38.6625,38.5486,38.5754,23688.4803
2009-04-27 15:15:00,57.59,57.95,57.57,57.95,27582.47701460249,38.5888,38.83,38.5754,38.83,27582.477
2009-04-27 15:20:00,57.95,58.09,57.86,57.86,21092.48242293132,38.83,38.9238,38.7697,38.7697,21092.4824
2009-04-27 15:25:00,57.86,57.86,57.71,57.81,14169.821525148727,38.7697,38.7697,38.6692,38.7362,14169.8215
2009-04-27 15:30:00,57.78,57.78,57.61,57.66,33747.9718766901,38.7161,38.7161,38.6022,38.6357,33747.9719
2009-04-27 15:35:00,57.69,57.78,57.66,57.72,23796.646836127635,38.6558,38.7161,38.6357,38.6759,23796.6468
2009-04-27 15:40:00,57.73,57.93,57.65,57.86,36884.80259599783,38.6826,38.8166,38.629,38.7697,36884.8026
2009-04-27 15:45:00,57.84,57.93,57.69,57.91,40886.96592752839,38.7563,38.8166,38.6558,38.8032,40886.9659
2009-04-27 15:50:00,57.89,57.89,57.62,57.83,39264.4672796106,38.7898,38.7898,38.6089,38.7496,39264.4673
2009-04-27 15:55:00,57.83,57.84,57.65,57.72,51379.12385073013,38.7496,38.7563,38.629,38.6759,51379.1239
2009-04-28 09:30:00,57.31,57.36,56.97,57.1,38507.30124391563,38.4011,38.4346,38.1733,38.2604,38507.3012
2009-04-28 09:35:00,57.11,57.61,57.11,57.52,37317.46890210925,38.2671,38.6022,38.2671,38.5419,37317.4689
2009-04-28 09:40:00,57.49,57.5,57.17,57.36,26500.81124932396,38.5218,38.5285,38.3073,38.4346,26500.8112
2009-04-28 09:45:00,57.37,57.66,57.3,57.61,36668.46944294213,38.4413,38.6357,38.3944,38.6022,36668.4694
2009-04-28 09:50:00,57.62,57.89,57.49,57.66,38831.80097349919,38.6089,38.7898,38.5218,38.6357,38831.801
2009-04-28 09:55:00,57.61,58.09,57.61,57.84,28664.14277988101,38.6022,38.9238,38.6022,38.7563,28664.1428
2009-04-28 10:00:00,57.9,58.38,57.9,58.06,41211.46565711195,38.7965,39.1181,38.7965,38.9037,41211.4657
2009-04-28 10:05:00,58.04,58.16,58.03,58.1,20876.14926987561,38.8903,38.9707,38.8836,38.9305,20876.1493
2009-04-28 10:10:00,58.06,58.1,57.97,58.06,17847.485127095726,38.9037,38.9305,38.8434,38.9037,17847.4851
2009-04-28 10:15:00,58.05,58.2,58.03,58.1,16657.652785289345,38.897,38.9975,38.8836,38.9305,16657.6528
2009-04-28 10:20:00,58.11,58.46,58.05,58.25,25635.478637101136,38.9372,39.1717,38.897,39.031,25635.4786
2009-04-28 10:25:00,58.3,58.34,58.13,58.23,27798.8101676582,39.0645,39.0913,38.9506,39.0176,27798.8102
2009-04-28 10:30:00,58.2,58.23,58.0,58.04,27798.8101676582,38.9975,39.0176,38.8635,38.8903,27798.8102
2009-04-28 10:35:00,58.03,58.17,58.01,58.13,19578.15035154137,38.8836,38.9774,38.8702,38.9506,19578.1504
2009-04-28 10:40:00,58.13,58.51,58.1,58.45,16765.819361817197,38.9506,39.2052,38.9305,39.165,16765.8194
2009-04-28 10:45:00,58.46,58.5,58.25,58.26,13196.322336398052,39.1717,39.1985,39.031,39.0377,13196.3223
2009-04-28 10:50:00,58.28,58.35,58.1,58.14,13412.655489453758,39.0511,39.098,38.9305,38.9573,13412.6555
2009-04-28 10:55:00,58.13,58.14,58.04,58.1,8653.32612222823,38.9506,38.9573,38.8903,38.9305,8653.3261
2009-04-28 11:00:00,58.12,58.23,58.05,58.22,11898.323418063816,38.9439,39.0176,38.897,39.0109,11898.3234
2009-04-28 11:05:00,58.2,58.22,58.01,58.02,9951.325040562466,38.9975,39.0109,38.8702,38.8769,9951.325
2009-04-28 11:10:00,58.02,58.03,57.92,57.92,24229.313142239047,38.8769,38.8836,38.8099,38.8099,24229.3131
2009-04-28 11:15:00,57.9,57.97,57.87,57.97,18604.6511627907,38.7965,38.8434,38.7764,38.8434,18604.6512
2009-04-28 11:20:00,57.97,58.01,57.92,57.93,10816.657652785289,38.8434,38.8702,38.8099,38.8166,10816.6577
2009-04-28 11:25:00,57.93,57.97,57.92,57.92,18712.81773931855,38.8166,38.8434,38.8099,38.8099,18712.8177
2009-04-28 11:30:00,57.93,57.95,57.84,57.86,26392.644672796105,38.8166,38.83,38.7563,38.7697,26392.6447
2009-04-28 11:35:00,57.83,57.94,57.83,57.91,12439.156300703082,38.7496,38.8233,38.7496,38.8032,12439.1563
2009-04-28 11:40:00,57.93,57.94,57.88,57.91,10383.991346673878,38.8166,38.8233,38.7831,38.8032,10383.9913
2009-04-28 11:45:00,57.89,57.9,57.84,57.87,36343.96971335857,38.7898,38.7965,38.7563,38.7764,36343.9697
2009-04-28 11:50:00,57.88,57.88,57.64,57.75,14061.654948620877,38.7831,38.7831,38.6223,38.696,14061.6549
2009-04-28 11:55:00,57.75,57.84,57.75,57.83,5624.66197944835,38.696,38.7563,38.696,38.7496,5624.662
2009-04-28 12:00:00,57.83,58.17,57.83,58.17,21200.648999459165,38.7496,38.9774,38.7496,38.9774,21200.649
2009-04-28 12:05:00,58.17,58.23,58.15,58.21,7463.49378042185,38.9774,39.0176,38.964,39.0042,7463.4938
2009-04-28 12:10:00,58.23,58.25,58.2,58.2,5083.829096809086,39.0176,39.031,38.9975,38.9975,5083.8291
2009-04-28 12:15:00,58.23,58.24,58.15,58.21,4867.49594375338,39.0176,39.0243,38.964,39.0042,4867.4959
2009-04-28 12:20:00,58.2,58.36,58.19,58.35,14061.654948620877,38.9975,39.1047,38.9908,39.098,14061.6549
2009-04-28 12:25:00,58.35,58.35,58.31,58.33,8004.326663061114,39.098,39.098,39.0712,39.0846,8004.3267
2009-04-28 12:30:00,58.32,58.37,58.3,58.35,10492.15792320173,39.0779,39.1114,39.0645,39.098,10492.1579
2009-04-28 12:35:00,58.35,58.36,58.18,58.18,5516.495402920497,39.098,39.1047,38.9841,38.9841,5516.4954
2009-04-28 12:40:00,58.18,58.18,58.11,58.16,10492.15792320173,38.9841,38.9841,38.9372,38.9707,10492.1579
2009-04-28 12:45:00,58.17,58.23,58.16,58.19,5949.161709031909,38.9774,39.0176,38.9707,38.9908,5949.1617
2009-04-28 12:50:00,58.19,58.21,58.15,58.15,6489.994591671173,38.9908,39.0042,38.964,38.964,6489.9946
2009-04-28 12:55:00,58.17,58.23,58.15,58.23,8112.493239588966,38.9774,39.0176,38.964,39.0176,8112.4932
2009-04-28 13:00:00,58.25,58.35,58.24,58.32,6814.494321254732,39.031,39.098,39.0243,39.0779,6814.4943
2009-04-28 13:05:00,58.32,58.32,58.15,58.16,25202.812330989724,39.0779,39.0779,38.964,38.9707,25202.8123
2009-04-28 13:10:00,58.16,58.23,58.15,58.23,8977.82585181179,38.9707,39.0176,38.964,39.0176,8977.8259
2009-04-28 13:15:00,58.23,58.35,58.22,58.23,9734.99188750676,39.0176,39.098,39.0109,39.0176,9734.9919
2009-04-28 13:20:00,58.23,58.32,58.15,58.18,9085.992428339645,39.0176,39.0779,38.964,38.9841,9085.9924
2009-04-28 13:25:00,58.19,58.22,58.14,58.22,12979.989183342346,38.9908,39.0109,38.9573,39.0109,12979.9892
2009-04-28 13:30:00,58.21,58.38,58.17,58.38,13088.1557598702,39.0042,39.1181,38.9774,39.1181,13088.1558
2009-04-28 13:35:00,58.38,58.51,58.37,58.48,11032.990805840996,39.1181,39.2052,39.1114,39.1851,11032.9908
2009-04-28 13:40:00,58.47,58.57,58.36,58.39,12114.656571119524,39.1784,39.2454,39.1047,39.1248,12114.6566
2009-04-28 13:45:00,58.41,58.51,58.38,58.48,11032.990805840996,39.1382,39.2052,39.1181,39.1851,11032.9908
2009-04-28 13:50:00,58.49,58.49,58.26,58.37,14169.821525148727,39.1918,39.1918,39.0377,39.1114,14169.8215
2009-04-28 13:55:00,58.37,58.46,58.27,58.35,13628.988642509465,39.1114,39.1717,39.0444,39.098,13628.9886
2009-04-28 14:00:00,58.36,58.52,58.36,58.47,26717.144402379665,39.1047,39.2119,39.1047,39.1784,26717.1444
2009-04-28 14:05:00,58.47,58.58,58.43,58.47,9410.4921579232,39.1784,39.2521,39.1516,39.1784,9410.4922
2009-04-28 14:10:00,58.47,58.54,58.45,58.47,10059.491617090318,39.1784,39.2253,39.165,39.1784,10059.4916
2009-04-28 14:15:00,58.46,58.49,58.34,58.43,8112.493239588966,39.1717,39.1918,39.0913,39.1516,8112.4932
2009-04-28 14:20:00,58.4,58.75,58.37,58.74,24121.146565711195,39.1315,39.366,39.1114,39.3593,24121.1466
2009-04-28 14:25:00,58.71,58.71,58.6,58.61,11357.490535424551,39.3392,39.3392,39.2655,39.2722,11357.4905
2009-04-28 14:30:00,58.63,58.79,58.63,58.75,10816.657652785289,39.2856,39.3928,39.2856,39.366,10816.6577
2009-04-28 14:35:00,58.75,58.77,58.7,58.71,11357.490535424551,39.366,39.3794,39.3325,39.3392,11357.4905
2009-04-28 14:40:00,58.73,58.73,58.67,58.67,8004.326663061114,39.3526,39.3526,39.3124,39.3124,8004.3267
2009-04-28 14:45:00,58.7,58.7,58.45,58.45,11141.157382368849,39.3325,39.3325,39.165,39.165,11141.1574
2009-04-28 14:50:00,58.51,58.71,58.49,58.65,11573.82368848026,39.2052,39.3392,39.1918,39.299,11573.8237
2009-04-28 14:55:00,58.64,58.69,58.57,58.61,8004.326663061114,39.2923,39.3258,39.2454,39.2722,8004.3267
2009-04-28 15:00:00,58.61,58.77,58.59,58.67,20551.64954029205,39.2722,39.3794,39.2588,39.3124,20551.6495
2009-04-28 15:05:00,58.66,58.66,58.45,58.63,15035.154137371552,39.3057,39.3057,39.165,39.2856,15035.1541
2009-04-28 15:10:00,58.61,58.7,58.46,58.46,16549.486208761493,39.2722,39.3325,39.1717,39.1717,16549.4862
2009-04-28 15:15:00,58.45,58.47,58.3,58.3,20010.816657652784,39.165,39.1784,39.0645,39.0645,20010.8167
2009-04-28 15:20:00,58.29,58.38,58.26,58.3,13304.488912925906,39.0578,39.1181,39.0377,39.0645,13304.4889
2009-04-28 15:25:00,58.29,58.38,58.17,58.21,24770.14602487831,39.0578,39.1181,38.9774,39.0042,24770.146
2009-04-28 15:30:00,58.2,58.29,58.08,58.17,44131.96322336398,38.9975,39.0578,38.9171,38.9774,44131.9632
2009-04-28 15:35:00,58.2,58.41,58.2,58.32,22606.814494321254,38.9975,39.1382,38.9975,39.0779,22606.8145
2009-04-28 15:40:00,58.34,58.34,58.09,58.25,35370.470524607896,39.0913,39.0913,38.9238,39.031,35370.4705
2009-04-28 15:45:00,58.24,58.38,58.19,58.25,38399.13466738778,39.0243,39.1181,38.9908,39.031,38399.1347
2009-04-28 15:50:00,58.26,58.3,58.12,58.23,27690.64359113034,39.0377,39.0645,38.9439,39.0176,27690.6436
2009-04-28 15:55:00,58.23,58.28,58.12,58.12,42076.79826933477,39.0176,39.0511,38.9439,38.9439,42076.7983
2009-04-29 09:30:00,58.47,58.71,58.47,58.7,16873.98593834505,39.1784,39.3392,39.1784,39.3325,16873.9859
2009-04-29 09:35:00,58.71,59.07,58.69,59.02,24337.4797187669,39.3392,39.5805,39.3258,39.5469,24337.4797
2009-04-29 09:40:00,58.95,59.02,58.63,58.77,14061.654948620877,39.5,39.5469,39.2856,39.3794,14061.6549
2009-04-29 09:45:00,58.8,59.08,58.79,58.94,27906.97674418605,39.3995,39.5872,39.3928,39.4933,27906.9767
2009-04-29 09:50:00,58.95,59.16,58.95,59.09,32017.306652244457,39.5,39.6408,39.5,39.5939,32017.3067
2009-04-29 09:55:00,59.13,59.16,58.97,59.05,15035.154137371552,39.6207,39.6408,39.5134,39.567,15035.1541
2009-04-29 10:00:00,59.07,59.14,58.91,59.0,24229.313142239047,39.5805,39.6274,39.4732,39.5335,24229.3131
2009-04-29 10:05:00,59.04,59.08,58.84,59.01,13520.82206598161,39.5603,39.5872,39.4263,39.5402,13520.8221
2009-04-29 10:10:00,59.01,59.09,58.96,59.02,16765.819361817197,39.5402,39.5939,39.5067,39.5469,16765.8194
2009-04-29 10:15:00,59.01,59.1,59.0,59.02,11681.990265008111,39.5402,39.6006,39.5335,39.5469,11681.9903
2009-04-29 10:20:00,59.04,59.17,59.02,59.11,14710.654407787992,39.5603,39.6475,39.5469,39.6073,14710.6544
2009-04-29 10:25:00,59.12,59.5,59.12,59.45,34613.30448891292,39.614,39.8686,39.614,39.8351,34613.3045
2009-04-29 10:30:00,59.44,59.6,59.39,59.58,38723.63439697133,39.8284,39.9356,39.7949,39.9222,38723.6344
2009-04-29 10:35:00,59.57,59.76,59.5,59.76,31260.140616549485,39.9155,40.0428,39.8686,40.0428,31260.1406
2009-04-29 10:40:00,59.74,60.03,59.72,59.98,54299.62141698216,40.0294,40.2237,40.016,40.1902,54299.6214
2009-04-29 10:45:00,59.99,60.09,59.98,60.03,48458.626284478094,40.1969,40.2639,40.1902,40.2237,48458.6263
2009-04-29 10:50:00,60.03,60.24,60.02,60.06,95835.58680367768,40.2237,40.3644,40.217,40.2438,95835.5868
2009-04-29 10:55:00,60.06,60.22,60.0,60.18,34505.13791238507,40.2438,40.351,40.2036,40.3242,34505.1379
2009-04-29 11:00:00,60.19,60.26,59.9,60.04,26068.14494321255,40.3309,40.3778,40.1366,40.2304,26068.1449
2009-04-29 11:05:00,60.04,60.05,59.99,60.01,18820.984315846403,40.2304,40.2371,40.1969,40.2103,18820.9843
2009-04-29 11:10:00,60.0,60.02,59.92,59.97,11681.990265008111,40.2036,40.217,40.15,40.1835,11681.9903
2009-04-29 11:15:00,59.97,60.1,59.97,60.06,16873.98593834505,40.1835,40.2706,40.1835,40.2438,16873.9859
2009-04-29 11:20:00,60.06,60.2,60.05,60.17,19145.484045429963,40.2438,40.3376,40.2371,40.3175,19145.484
2009-04-29 11:25:00,60.18,60.18,60.01,60.06,25419.145484045428,40.3242,40.3242,40.2103,40.2438,25419.1455
2009-04-29 11:30:00,60.05,60.11,59.97,60.03,25419.145484045428,40.2371,40.2773,40.1835,40.2237,25419.1455
2009-04-29 11:35:00,60.03,60.15,60.03,60.14,34180.638182801515,40.2237,40.3041,40.2237,40.2974,34180.6382
2009-04-29 11:40:00,60.15,60.2,60.04,60.2,69767.44186046511,40.3041,40.3376,40.2304,40.3376,69767.4419
2009-04-29 11:45:00,60.2,60.37,60.11,60.25,74959.43753380205,40.3376,40.4515,40.2773,40.3711,74959.4375
2009-04-29 11:50:00,60.25,60.4,60.25,60.37,9194.159004867495,40.3711,40.4716,40.3711,40.4515,9194.159
2009-04-29 11:55:00,60.36,60.38,60.13,60.13,6922.660897782585,40.4448,40.4582,40.2907,40.2907,6922.6609
2009-04-29 12:00:00,60.13,60.17,60.06,60.1,7355.327203893997,40.2907,40.3175,40.2438,40.2706,7355.3272
2009-04-29 12:05:00,60.09,60.2,60.07,60.08,10600.324499729582,40.2639,40.3376,40.2505,40.2572,10600.3245
2009-04-29 12:10:00,60.08,60.13,60.03,60.1,15035.154137371552,40.2572,40.2907,40.2237,40.2706,15035.1541
2009-04-29 12:15:00,60.09,60.22,60.07,60.14,19253.65062195781,40.2639,40.351,40.2505,40.2974,19253.6506
2009-04-29 12:20:00,60.14,60.26,60.12,60.24,17847.485127095726,40.2974,40.3778,40.284,40.3644,17847.4851
2009-04-29 12:25:00,60.26,60.31,60.18,60.29,15575.987020010816,40.3778,40.4113,40.3242,40.3979,15575.987
2009-04-29 12:30:00,60.29,60.36,60.24,60.28,11573.82368848026,40.3979,40.4448,40.3644,40.3912,11573.8237
2009-04-29 12:35:00,60.26,60.29,60.23,60.26,6706.327744726879,40.3778,40.3979,40.3577,40.3778,6706.3277
2009-04-29 12:40:00,60.26,60.36,60.26,60.32,7030.8274743104375,40.3778,40.4448,40.3778,40.418,7030.8275
2009-04-29 12:45:00,60.3,60.31,60.13,60.22,10708.491076257436,40.4046,40.4113,40.2907,40.351,10708.4911
2009-04-29 12:50:00,60.2,60.22,60.18,60.21,4867.49594375338,40.3376,40.351,40.3242,40.3443,4867.4959
2009-04-29 12:55:00,60.21,60.22,60.07,60.09,6381.828015143321,40.3443,40.351,40.2505,40.2639,6381.828
2009-04-29 13:00:00,60.08,60.17,60.07,60.11,7896.160086533261,40.2572,40.3175,40.2505,40.2773,7896.1601
2009-04-29 13:05:00,60.08,60.1,60.0,60.09,15684.153596538668,40.2572,40.2706,40.2036,40.2639,15684.1536
2009-04-29 13:10:00,60.09,60.14,60.06,60.13,8328.826392644673,40.2639,40.2974,40.2438,40.2907,8328.8264
2009-04-29 13:15:00,60.13,60.15,60.06,60.11,11790.156841535963,40.2907,40.3041,40.2438,40.2773,11790.1568
2009-04-29 13:20:00,60.12,60.28,60.1,60.23,18280.15143320714,40.284,40.3912,40.2706,40.3577,18280.1514
2009-04-29 13:25:00,60.23,60.37,60.2,60.31,23688.480259599783,40.3577,40.4515,40.3376,40.4113,23688.4803
2009-04-29 13:30:00,60.32,60.32,60.21,60.29,8004.326663061114,40.418,40.418,40.3443,40.3979,8004.3267
2009-04-29 13:35:00,60.32,60.35,60.25,60.31,9734.99188750676,40.418,40.4381,40.3711,40.4113,9734.9919
2009-04-29 13:40:00,60.29,60.37,60.28,60.33,8328.826392644673,40.3979,40.4515,40.3912,40.4247,8328.8264
2009-04-29 13:45:00,60.31,60.36,60.28,60.34,9085.992428339645,40.4113,40.4448,40.3912,40.4314,9085.9924
2009-04-29 13:50:00,60.31,60.34,60.27,60.31,5840.995132504056,40.4113,40.4314,40.3845,40.4113,5840.9951
2009-04-29 13:55:00,60.31,60.36,60.31,60.36,11141.157382368849,40.4113,40.4448,40.4113,40.4448,11141.1574
2009-04-29 14:00:00,60.32,60.34,60.16,60.16,13845.32179556517,40.418,40.4314,40.3108,40.3108,13845.3218
2009-04-29 14:05:00,60.17,60.28,60.15,60.17,10600.324499729582,40.3175,40.3912,40.3041,40.3175,10600.3245
2009-04-29 14:10:00,60.19,60.22,60.06,60.11,10816.657652785289,40.3309,40.351,40.2438,40.2773,10816.6577
2009-04-29 14:15:00,60.09,60.28,59.74,59.94,34721.471065440775,40.2639,40.3912,40.0294,40.1634,34721.4711
2009-04-29 14:20:00,59.92,60.17,59.8,59.81,17306.65224445646,40.15,40.3175,40.0696,40.0763,17306.6522
2009-04-29 14:25:00,59.83,60.19,59.83,60.16,13412.655489453758,40.0897,40.3309,40.0897,40.3108,13412.6555
2009-04-29 14:30:00,60.19,60.48,60.1,60.4,22065.98161168199,40.3309,40.5252,40.2706,40.4716,22065.9816
2009-04-29 14:35:00,60.41,60.45,60.32,60.41,18171.98485667929,40.4783,40.5051,40.418,40.4783,18171.9849
2009-04-29 14:40:00,60.43,60.43,60.18,60.19,14061.654948620877,40.4917,40.4917,40.3242,40.3309,14061.6549
2009-04-29 14:45:00,60.2,60.37,60.09,60.2,23039.480800432662,40.3376,40.4515,40.2639,40.3376,23039.4808
2009-04-29 14:50:00,60.18,60.3,60.1,60.11,18063.81828015144,40.3242,40.4046,40.2706,40.2773,18063.8183
2009-04-29 14:55:00,60.11,60.27,60.06,60.27,17522.98539751217,40.2773,40.3845,40.2438,40.3845,17522.9854
2009-04-29 15:00:00,60.26,60.29,60.09,60.18,31584.640346133045,40.3778,40.3979,40.2639,40.3242,31584.6403
2009-04-29 15:05:00,60.18,60.2,59.91,60.0,48134.12655489454,40.3242,40.3376,40.1433,40.2036,48134.1266
2009-04-29 15:10:00,60.02,60.14,59.84,60.14,43050.29745808545,40.217,40.2974,40.0964,40.2974,43050.2975
2009-04-29 15:15:00,60.14,60.14,59.8,59.8,37641.968631692806,40.2974,40.2974,40.0696,40.0696,37641.9686
2009-04-29 15:20:00,59.82,59.91,59.68,59.71,32017.306652244457,40.083,40.1433,39.9892,40.0093,32017.3067
2009-04-29 15:25:00,59.71,59.74,59.53,59.63,27041.64413196322,40.0093,40.0294,39.8887,39.9557,27041.6441
2009-04-29 15:30:00,59.63,59.82,59.45,59.82,26392.644672796105,39.9557,40.083,39.8351,40.083,26392.6447
2009-04-29 15:35:00,59.83,59.98,59.79,59.98,22390.48134126555,40.0897,40.1902,40.0629,40.1902,22390.4813
2009-04-29 15:40:00,59.99,60.03,59.86,59.87,19902.65008112493,40.1969,40.2237,40.1098,40.1165,19902.6501
2009-04-29 15:45:00,59.88,59.9,59.49,59.61,38831.80097349919,40.1232,40.1366,39.8619,39.9423,38831.801
2009-04-29 15:50:00,59.62,59.75,59.56,59.56,45105.462412114655,39.949,40.0361,39.9088,39.9088,45105.4624
2009-04-29 15:55:00,59.57,59.79,59.54,59.79,66306.11141157382,39.9155,40.0629,39.8954,40.0629,66306.1114
2009-04-30 09:30:00,60.66,60.73,59.99,60.65,41535.96538669551,40.6458,40.6928,40.1969,40.6391,41535.9654
2009-04-30 09:35:00,60.66,61.22,60.66,61.21,30611.141157382368,40.6458,41.0211,40.6458,41.0144,30611.1412
2009-04-30 09:40:00,61.21,61.71,61.11,61.66,23688.480259599783,41.0144,41.3494,40.9474,41.3159,23688.4803
2009-04-30 09:45:00,61.74,61.78,61.35,61.4,37317.46890210925,41.3695,41.3963,41.1082,41.1417,37317.4689
2009-04-30 09:50:00,61.4,61.59,61.35,61.53,14926.9875608437,41.1417,41.269,41.1082,41.2288,14926.9876
2009-04-30 09:55:00,61.56,61.6,61.42,61.54,20659.8161168199,41.2489,41.2757,41.1551,41.2355,20659.8161
2009-04-30 10:00:00,61.56,62.14,61.54,62.14,86208.76149269876,41.2489,41.6375,41.2355,41.6375,86208.7615
2009-04-30 10:05:00,62.14,62.4,62.13,62.3,45321.79556517036,41.6375,41.8118,41.6308,41.7447,45321.7956
2009-04-30 10:10:00,62.32,62.57,62.27,62.54,47917.79340183883,41.7581,41.9257,41.7246,41.9056,47917.7934
2009-04-30 10:15:00,62.54,62.75,62.52,62.64,41103.2990805841,41.9056,42.0463,41.8922,41.9726,41103.2991
2009-04-30 10:20:00,62.65,62.67,62.45,62.57,31584.640346133045,41.9793,41.9927,41.8453,41.9257,31584.6403
2009-04-30 10:25:00,62.59,62.71,62.54,62.58,26717.144402379665,41.9391,42.0195,41.9056,41.9324,26717.1444
2009-04-30 10:30:00,62.59,62.69,62.57,62.6,39805.30016224986,41.9391,42.0061,41.9257,41.9458,39805.3002
2009-04-30 10:35:00,62.62,62.67,62.44,62.53,27474.31043807464,41.9592,41.9927,41.8386,41.8989,27474.3104
2009-04-30 10:40:00,62.56,62.64,62.31,62.31,27257.97728501893,41.919,41.9726,41.7514,41.7514,27257.9773
2009-04-30 10:45:00,62.31,62.45,62.27,62.35,28880.475932936723,41.7514,41.8453,41.7246,41.7782,28880.4759
2009-04-30 10:50:00,62.35,62.63,62.35,62.63,25743.645213628988,41.7782,41.9659,41.7782,41.9659,25743.6452
2009-04-30 10:55:00,62.61,62.8,62.56,62.56,23472.14710654408,41.9525,42.0798,41.919,41.919,23472.1471
2009-04-30 11:00:00,62.54,62.6,62.51,62.57,15792.320173066522,41.9056,41.9458,41.8855,41.9257,15792.3202
2009-04-30 11:05:00,62.6,62.63,62.39,62.49,26176.3115197404,41.9458,41.9659,41.8051,41.8721,26176.3115
2009-04-30 11:10:00,62.53,62.64,62.52,62.57,13520.82206598161,41.8989,41.9726,41.8922,41.9257,13520.8221
2009-04-30 11:15:00,62.54,62.57,62.44,62.46,22390.48134126555,41.9056,41.9257,41.8386,41.852,22390.4813
2009-04-30 11:20:00,62.42,62.44,62.31,62.31,22174.14818820984,41.8252,41.8386,41.7514,41.7514,22174.1482
2009-04-30 11:25:00,62.3,62.41,62.24,62.38,24661.97944835046,41.7447,41.8185,41.7045,41.7983,24661.9794
2009-04-30 11:30:00,62.34,62.5,62.17,62.18,18171.98485667929,41.7715,41.8788,41.6576,41.6643,18171.9849
2009-04-30 11:35:00,62.19,62.36,62.18,62.21,23904.813412655487,41.671,41.7849,41.6643,41.6844,23904.8134
2009-04-30 11:40:00,62.2,62.32,62.16,62.3,13737.155219037317,41.6777,41.7581,41.6509,41.7447,13737.1552
2009-04-30 11:45:00,62.31,62.49,62.25,62.49,16873.98593834505,41.7514,41.8721,41.7112,41.8721,16873.9859
2009-04-30 11:50:00,62.48,62.51,62.15,62.15,23255.81395348837,41.8654,41.8855,41.6442,41.6442,23255.814
2009-04-30 11:55:00,62.17,62.24,61.97,61.97,12439.156300703082,41.6576,41.7045,41.5236,41.5236,12439.1563
2009-04-30 12:00:00,61.98,62.13,61.78,61.83,55273.12060573282,41.5303,41.6308,41.3963,41.4298,55273.1206
2009-04-30 12:05:00,61.83,62.03,61.83,61.94,17739.318550567874,41.4298,41.5638,41.4298,41.5035,17739.3186
2009-04-30 12:10:00,61.97,62.13,61.97,62.02,12330.98972417523,41.5236,41.6308,41.5236,41.5571,12330.9897
2009-04-30 12:15:00,62.02,62.02,61.86,61.98,19578.15035154137,41.5571,41.5571,41.4499,41.5303,19578.1504
2009-04-30 12:20:00,61.97,62.09,61.89,61.95,9302.32558139535,41.5236,41.604,41.47,41.5102,9302.3256
2009-04-30 12:25:00,61.93,62.02,61.86,61.97,11032.990805840996,41.4968,41.5571,41.4499,41.5236,11032.9908
2009-04-30 12:30:00,61.99,62.01,61.5,61.58,15900.486749594374,41.537,41.5504,41.2087,41.2623,15900.4867
2009-04-30 12:35:00,61.6,61.79,61.6,61.78,8869.659275283937,41.2757,41.403,41.2757,41.3963,8869.6593
2009-04-30 12:40:00,61.78,61.78,61.5,61.64,20659.8161168199,41.3963,41.3963,41.2087,41.3025,20659.8161
2009-04-30 12:45:00,61.63,61.69,61.27,61.27,25527.312060573284,41.2958,41.336,41.0546,41.0546,25527.3121
2009-04-30 12:50:00,61.27,61.44,61.2,61.44,14061.654948620877,41.0546,41.1685,41.0077,41.1685,14061.6549
2009-04-30 12:55:00,61.43,61.44,61.26,61.34,13412.655489453758,41.1618,41.1685,41.0479,41.1015,13412.6555
2009-04-30 13:00:00,61.33,61.65,61.15,61.6,38399.13466738778,41.0948,41.3092,40.9742,41.2757,38399.1347
2009-04-30 13:05:00,61.58,61.64,61.46,61.56,9951.325040562466,41.2623,41.3025,41.1819,41.2489,9951.325
2009-04-30 13:10:00,61.53,61.53,61.34,61.49,8436.992969172525,41.2288,41.2288,41.1015,41.202,8436.993
2009-04-30 13:15:00,61.48,61.48,61.11,61.11,8436.992969172525,41.1953,41.1953,40.9474,40.9474,8436.993
2009-04-30 13:20:00,61.12,61.16,60.99,61.03,12222.823147647376,40.9541,40.9809,40.867,40.8938,12222.8231
2009-04-30 13:25:00,61.03,61.16,61.0,61.13,7030.8274743104375,40.8938,40.9809,40.8737,40.9608,7030.8275
2009-04-30 13:30:00,61.12,61.29,61.02,61.29,12655.489453758788,40.9541,41.068,40.8871,41.068,12655.4895
2009-04-30 13:35:00,61.29,61.3,61.13,61.16,9410.4921579232,41.068,41.0747,40.9608,40.9809,9410.4922
2009-04-30 13:40:00,61.16,61.32,61.14,61.27,24553.812871822607,40.9809,41.0881,40.9675,41.0546,24553.8129
2009-04-30 13:45:00,61.26,61.31,61.21,61.26,6057.328285559762,41.0479,41.0814,41.0144,41.0479,6057.3283
2009-04-30 13:50:00,61.26,61.41,61.21,61.4,14494.321254732287,41.0479,41.1484,41.0144,41.1417,14494.3213
2009-04-30 13:55:00,61.4,61.54,61.3,61.3,18604.6511627907,41.1417,41.2355,41.0747,41.0747,18604.6512
2009-04-30 14:00:00,61.3,61.31,61.25,61.26,17739.318550567874,41.0747,41.0814,41.0412,41.0479,17739.3186
2009-04-30 14:05:00,61.27,61.29,61.22,61.28,8869.659275283937,41.0546,41.068,41.0211,41.0613,8869.6593
2009-04-30 14:10:00,61.27,61.28,61.14,61.2,21957.815035154137,41.0546,41.0613,40.9675,41.0077,21957.815
2009-04-30 14:15:00,61.18,61.3,61.11,61.25,28447.80962682531,40.9943,41.0747,40.9474,41.0412,28447.8096
2009-04-30 14:20:00,61.25,61.29,61.22,61.25,42401.29799891833,41.0412,41.068,41.0211,41.0412,42401.298
2009-04-30 14:25:00,61.24,61.25,61.07,61.09,21633.315305570577,41.0345,41.0412,40.9206,40.934,21633.3153
2009-04-30 14:30:00,61.09,61.12,60.93,60.95,30394.808004326664,40.934,40.9541,40.8268,40.8402,30394.808
2009-04-30 14:35:00,60.96,61.02,60.92,61.02,12871.822606814494,40.8469,40.8871,40.8201,40.8871,12871.8226
2009-04-30 14:40:00,61.02,61.03,60.74,60.77,17522.98539751217,40.8871,40.8938,40.6995,40.7196,17522.9854
2009-04-30 14:45:00,60.75,60.97,60.74,60.93,12979.989183342346,40.7062,40.8536,40.6995,40.8268,12979.9892
2009-04-30 14:50:00,60.93,61.1,60.9,61.09,20335.316387236344,40.8268,40.9407,40.8067,40.934,20335.3164
2009-04-30 14:55:00,61.1,61.11,60.91,61.06,28231.47647376961,40.9407,40.9474,40.8134,40.9139,28231.4765
2009-04-30 15:00:00,61.07,61.09,60.67,60.83,20876.14926987561,40.9206,40.934,40.6525,40.7598,20876.1493
2009-04-30 15:05:00,60.81,60.81,60.51,60.66,28664.14277988101,40.7464,40.7464,40.5453,40.6458,28664.1428
2009-04-30 15:10:00,60.6,60.8,60.53,60.53,19145.484045429963,40.6056,40.7397,40.5587,40.5587,19145.484
2009-04-30 15:15:00,60.53,60.71,60.32,60.46,29962.14169821525,40.5587,40.6793,40.418,40.5118,29962.1417
2009-04-30 15:20:00,60.46,60.64,60.38,60.53,28123.30989724175,40.5118,40.6324,40.4582,40.5587,28123.3099
2009-04-30 15:25:00,60.52,60.7,60.52,60.66,21849.648458626285,40.552,40.6726,40.552,40.6458,21849.6485
2009-04-30 15:30:00,60.67,61.03,60.64,60.97,25851.81179015684,40.6525,40.8938,40.6324,40.8536,25851.8118
2009-04-30 15:35:00,60.97,61.08,60.8,60.93,64359.11303407247,40.8536,40.9273,40.7397,40.8268,64359.113
2009-04-30 15:40:00,60.95,61.13,60.91,61.13,47809.626825310974,40.8402,40.9608,40.8134,40.9608,47809.6268
2009-04-30 15:45:00,61.16,61.33,61.1,61.1,59167.11736073553,40.9809,41.0948,40.9407,40.9407,59167.1174
2009-04-30 15:50:00,61.1,61.19,60.93,61.04,60032.44997295836,40.9407,41.001,40.8268,40.9005,60032.45
2009-04-30 15:55:00,61.04,61.04,60.8,60.9,86641.42779881017,40.9005,40.9005,40.7397,40.8067,86641.4278
2009-05-01 09:30:00,60.82,61.57,60.55,60.55,14386.154678204435,40.7531,41.2556,40.5721,40.5721,14386.1547
2009-05-01 09:35:00,60.52,60.7,60.32,60.34,17631.15197404002,40.552,40.6726,40.418,40.4314,17631.152
2009-05-01 09:40:00,60.33,60.33,59.95,60.1,28447.80962682531,40.4247,40.4247,40.1701,40.2706,28447.8096
2009-05-01 09:45:00,60.06,60.18,59.94,60.14,17198.48566792861,40.2438,40.3242,40.1634,40.2974,17198.4857
2009-05-01 09:50:00,60.16,60.18,60.05,60.15,8545.159545700379,40.3108,40.3242,40.2371,40.3041,8545.1595
2009-05-01 09:55:00,60.17,60.68,60.17,60.67,36776.63601946998,40.3175,40.6592,40.3175,40.6525,36776.636
2009-05-01 10:00:00,60.66,61.05,60.55,61.05,29204.97566252028,40.6458,40.9072,40.5721,40.9072,29204.9757
2009-05-01 10:05:00,61.04,61.04,60.76,60.95,30719.30773391022,40.9005,40.9005,40.7129,40.8402,30719.3077
2009-05-01 10:10:00,60.93,61.01,60.7,60.76,28880.475932936723,40.8268,40.8804,40.6726,40.7129,28880.4759
2009-05-01 10:15:00,60.77,60.84,60.29,60.31,31692.806922660897,40.7196,40.7665,40.3979,40.4113,31692.8069
2009-05-01 10:20:00,60.31,60.31,59.94,60.0,25202.812330989724,40.4113,40.4113,40.1634,40.2036,25202.8123
2009-05-01 10:25:00,60.03,60.09,59.98,60.01,13412.655489453758,40.2237,40.2639,40.1902,40.2103,13412.6555
2009-05-01 10:30:00,60.01,60.15,59.93,60.15,7030.8274743104375,40.2103,40.3041,40.1567,40.3041,7030.8275
2009-05-01 10:35:00,60.15,60.23,60.08,60.13,12655.489453758788,40.3041,40.3577,40.2572,40.2907,12655.4895
2009-05-01 10:40:00,60.12,60.22,60.03,60.21,5624.66197944835,40.284,40.351,40.2237,40.3443,5624.662
2009-05-01 10:45:00,60.22,60.34,60.22,60.31,5516.495402920497,40.351,40.4314,40.351,40.4113,5516.4954
2009-05-01 10:50:00,60.32,60.58,60.32,60.42,9518.658734451054,40.418,40.5922,40.418,40.485,9518.6587
2009-05-01 10:55:00,60.41,60.56,60.37,60.4,15575.987020010816,40.4783,40.5788,40.4515,40.4716,15575.987
2009-05-01 11:00:00,60.43,60.69,60.41,60.62,15792.320173066522,40.4917,40.6659,40.4783,40.619,15792.3202
2009-05-01 11:05:00,60.64,60.84,60.6,60.6,13304.488912925906,40.6324,40.7665,40.6056,40.6056,13304.4889
2009-05-01 11:10:00,60.6,61.03,60.6,61.01,12871.822606814494,40.6056,40.8938,40.6056,40.8804,12871.8226
2009-05-01 11:15:00,61.04,61.13,61.03,61.09,14061.654948620877,40.9005,40.9608,40.8938,40.934,14061.6549
2009-05-01 11:20:00,61.07,61.17,61.02,61.17,8761.492698756085,40.9206,40.9876,40.8871,40.9876,8761.4927
2009-05-01 11:25:00,61.16,61.18,60.92,60.94,12006.489994591671,40.9809,40.9943,40.8201,40.8335,12006.49
2009-05-01 11:30:00,60.93,60.97,60.86,60.86,15467.820443482964,40.8268,40.8536,40.7799,40.7799,15467.8204
2009-05-01 11:35:00,60.86,60.86,60.74,60.77,11032.990805840996,40.7799,40.7799,40.6995,40.7196,11032.9908
2009-05-01 11:40:00,60.77,60.82,60.76,60.77,8653.32612222823,40.7196,40.7531,40.7129,40.7196,8653.3261
2009-05-01 11:45:00,60.78,60.8,60.69,60.78,4975.662520281233,40.7263,40.7397,40.6659,40.7263,4975.6625
2009-05-01 11:50:00,60.77,60.85,60.68,60.68,17198.48566792861,40.7196,40.7732,40.6592,40.6592,17198.4857
2009-05-01 11:55:00,60.67,60.67,60.55,60.59,13088.1557598702,40.6525,40.6525,40.5721,40.5989,13088.1558
2009-05-01 12:00:00,60.58,60.59,60.47,60.56,10600.324499729582,40.5922,40.5989,40.5185,40.5788,10600.3245
2009-05-01 12:05:00,60.57,60.67,60.55,60.6,6273.661438615468,40.5855,40.6525,40.5721,40.6056,6273.6614
2009-05-01 12:10:00,60.58,60.74,60.54,60.74,9626.825310978908,40.5922,40.6995,40.5654,40.6995,9626.8253
2009-05-01 12:15:00,60.74,60.83,60.71,60.8,12979.989183342346,40.6995,40.7598,40.6793,40.7397,12979.9892
2009-05-01 12:20:00,60.76,60.93,60.71,60.93,6814.494321254732,40.7129,40.8268,40.6793,40.8268,6814.4943
2009-05-01 12:25:00,60.94,61.04,60.67,60.68,9951.325040562466,40.8335,40.9005,40.6525,40.6592,9951.325
2009-05-01 12:30:00,60.67,60.83,60.61,60.78,7138.994050838291,40.6525,40.7598,40.6123,40.7263,7138.9941
2009-05-01 12:35:00,60.74,61.16,60.72,61.11,8977.82585181179,40.6995,40.9809,40.686,40.9474,8977.8259
2009-05-01 12:40:00,61.1,61.14,61.04,61.07,6814.494321254732,40.9407,40.9675,40.9005,40.9206,6814.4943
2009-05-01 12:45:00,61.08,61.08,60.99,61.04,9518.658734451054,40.9273,40.9273,40.867,40.9005,9518.6587
2009-05-01 12:50:00,61.05,61.15,60.92,60.98,13196.322336398052,40.9072,40.9742,40.8201,40.8603,13196.3223
2009-05-01 12:55:00,60.96,61.21,60.96,61.14,13737.155219037317,40.8469,41.0144,40.8469,40.9675,13737.1552
2009-05-01 13:00:00,61.14,61.25,61.14,61.14,10708.491076257436,40.9675,41.0412,40.9675,40.9675,10708.4911
2009-05-01 13:05:00,61.16,61.35,61.1,61.32,11141.157382368849,40.9809,41.1082,40.9407,41.0881,11141.1574
2009-05-01 13:10:00,61.29,61.39,61.24,61.36,5083.829096809086,41.068,41.135,41.0345,41.1149,5083.8291
2009-05-01 13:15:00,61.35,61.49,61.35,61.47,6706.327744726879,41.1082,41.202,41.1082,41.1886,6706.3277
2009-05-01 13:20:00,61.46,61.51,61.41,61.41,5408.328826392644,41.1819,41.2154,41.1484,41.1484,5408.3288
2009-05-01 13:25:00,61.42,61.5,61.4,61.49,5516.495402920497,41.1551,41.2087,41.1417,41.202,5516.4954
2009-05-01 13:30:00,61.48,61.53,61.43,61.53,9410.4921579232,41.1953,41.2288,41.1618,41.2288,9410.4922
2009-05-01 13:35:00,61.52,61.7,61.43,61.65,12871.822606814494,41.2221,41.3427,41.1618,41.3092,12871.8226
2009-05-01 13:40:00,61.65,61.77,61.51,61.51,9410.4921579232,41.3092,41.3896,41.2154,41.2154,9410.4922
2009-05-01 13:45:00,61.51,61.53,61.47,61.48,3569.4970254191453,41.2154,41.2288,41.1886,41.1953,3569.497
2009-05-01 13:50:00,61.49,61.49,61.37,61.4,6922.660897782585,41.202,41.202,41.1216,41.1417,6922.6609
2009-05-01 13:55:00,61.42,61.42,61.31,61.41,4759.329367225527,41.1551,41.1551,41.0814,41.1484,4759.3294
2009-05-01 14:00:00,61.42,61.45,61.31,61.34,8112.493239588966,41.1551,41.1752,41.0814,41.1015,8112.4932
2009-05-01 14:05:00,61.35,61.54,61.35,61.54,9626.825310978908,41.1082,41.2355,41.1082,41.2355,9626.8253
2009-05-01 14:10:00,61.53,61.63,61.21,61.21,14169.821525148727,41.2288,41.2958,41.0144,41.0144,14169.8215
2009-05-01 14:15:00,61.22,61.23,61.07,61.07,5949.161709031909,41.0211,41.0278,40.9206,40.9206,5949.1617
2009-05-01 14:20:00,61.1,61.13,61.04,61.08,6381.828015143321,40.9407,40.9608,40.9005,40.9273,6381.828
2009-05-01 14:25:00,61.1,61.25,61.07,61.19,26500.81124932396,40.9407,41.0412,40.9206,41.001,26500.8112
2009-05-01 14:30:00,61.16,61.25,61.07,61.08,26608.977825851813,40.9809,41.0412,40.9206,40.9273,26608.9778
2009-05-01 14:35:00,61.1,61.1,60.99,61.03,13088.1557598702,40.9407,40.9407,40.867,40.8938,13088.1558
2009-05-01 14:40:00,61.02,61.02,60.8,60.86,7787.993510005408,40.8871,40.8871,40.7397,40.7799,7787.9935
2009-05-01 14:45:00,60.87,60.92,60.8,60.92,11249.3239588967,40.7866,40.8201,40.7397,40.8201,11249.324
2009-05-01 14:50:00,60.92,60.92,60.75,60.8,14602.48783126014,40.8201,40.8201,40.7062,40.7397,14602.4878
2009-05-01 14:55:00,60.77,60.8,60.69,60.71,12330.98972417523,40.7196,40.7397,40.6659,40.6793,12330.9897
2009-05-01 15:00:00,60.73,61.06,60.73,61.06,12330.98972417523,40.6928,40.9139,40.6928,40.9139,12330.9897
2009-05-01 15:05:00,61.06,61.06,60.86,60.86,13520.82206598161,40.9139,40.9139,40.7799,40.7799,13520.8221
2009-05-01 15:10:00,60.82,60.82,60.55,60.55,13628.988642509465,40.7531,40.7531,40.5721,40.5721,13628.9886
2009-05-01 15:15:00,60.57,60.62,60.43,60.46,15359.65386695511,40.5855,40.619,40.4917,40.5118,15359.6539
2009-05-01 15:20:00,60.44,60.59,60.41,60.58,25419.145484045428,40.4984,40.5989,40.4783,40.5922,25419.1455
2009-05-01 15:25:00,60.58,60.61,60.35,60.37,16441.31963223364,40.5922,40.6123,40.4381,40.4515,16441.3196
2009-05-01 15:30:00,60.37,60.4,60.2,60.39,31260.140616549485,40.4515,40.4716,40.3376,40.4649,31260.1406
2009-05-01 15:35:00,60.38,60.63,60.38,60.59,18929.15089237425,40.4582,40.6257,40.4582,40.5989,18929.1509
2009-05-01 15:40:00,60.6,60.78,60.59,60.71,24878.312601406164,40.6056,40.7263,40.5989,40.6793,24878.3126
2009-05-01 15:45:00,60.7,60.7,60.5,60.61,24337.4797187669,40.6726,40.6726,40.5386,40.6123,24337.4797
2009-05-01 15:50:00,60.68,60.7,60.52,60.61,37750.13520822066,40.6592,40.6726,40.552,40.6123,37750.1352
2009-05-01 15:55:00,60.61,60.85,60.49,60.8,74634.9378042185,40.6123,40.7732,40.5319,40.7397,74634.9378
2009-05-04 09:30:00,61.5,61.74,61.1,61.51,44240.12979989183,41.2087,41.3695,40.9407,41.2154,44240.1298
2009-05-04 09:35:00,61.51,61.81,61.47,61.65,30394.808004326664,41.2154,41.4164,41.1886,41.3092,30394.808
2009-05-04 09:40:00,61.7,62.23,61.7,62.14,60356.94970254191,41.3427,41.6978,41.3427,41.6375,60356.9497
2009-05-04 09:45:00,62.15,62.23,61.8,61.87,27474.31043807464,41.6442,41.6978,41.4097,41.4566,27474.3104
2009-05-04 09:50:00,61.87,61.99,61.81,61.97,12547.322877230936,41.4566,41.537,41.4164,41.5236,12547.3229
2009-05-04 09:55:00,61.97,62.04,61.89,62.01,23904.813412655487,41.5236,41.5705,41.47,41.5504,23904.8134
2009-05-04 10:00:00,62.09,62.56,62.03,62.45,30827.474310438072,41.604,41.919,41.5638,41.8453,30827.4743
2009-05-04 10:05:00,62.45,62.56,62.34,62.37,16224.986479177933,41.8453,41.919,41.7715,41.7916,16224.9865
2009-05-04 10:10:00,62.37,62.46,62.29,62.39,20010.816657652784,41.7916,41.852,41.738,41.8051,20010.8167
2009-05-04 10:15:00,62.39,62.41,62.31,62.33,21200.648999459165,41.8051,41.8185,41.7514,41.7648,21200.649
2009-05-04 10:20:00,62.33,62.4,62.27,62.35,27149.81070849108,41.7648,41.8118,41.7246,41.7782,27149.8107
2009-05-04 10:25:00,62.36,62.39,62.27,62.33,12655.489453758788,41.7849,41.8051,41.7246,41.7648,12655.4895
2009-05-04 10:30:00,62.32,62.35,62.27,62.28,15467.820443482964,41.7581,41.7782,41.7246,41.7313,15467.8204
2009-05-04 10:35:00,62.27,62.36,62.25,62.31,23688.480259599783,41.7246,41.7849,41.7112,41.7514,23688.4803
2009-05-04 10:40:00,62.33,62.34,62.15,62.27,19469.98377501352,41.7648,41.7715,41.6442,41.7246,19469.9838
2009-05-04 10:45:00,62.26,62.42,62.23,62.34,88804.75932936723,41.7179,41.8252,41.6978,41.7715,88804.7593
2009-05-04 10:50:00,62.35,62.4,62.3,62.36,10492.15792320173,41.7782,41.8118,41.7447,41.7849,10492.1579
2009-05-04 10:55:00,62.35,62.39,62.29,62.37,16224.986479177933,41.7782,41.8051,41.738,41.7916,16224.9865
2009-05-04 11:00:00,62.39,62.66,62.39,62.65,23363.980530016222,41.8051,41.986,41.8051,41.9793,23363.9805
2009-05-04 11:05:00,62.65,62.75,62.6,62.61,11032.990805840996,41.9793,42.0463,41.9458,41.9525,11032.9908
2009-05-04 11:10:00,62.59,62.76,62.59,62.69,11357.490535424551,41.9391,42.053,41.9391,42.0061,11357.4905
2009-05-04 11:15:00,62.68,62.75,62.46,62.51,24553.812871822607,41.9994,42.0463,41.852,41.8855,24553.8129
2009-05-04 11:20:00,62.48,62.6,62.41,62.41,9518.658734451054,41.8654,41.9458,41.8185,41.8185,9518.6587
2009-05-04 11:25:00,62.44,62.61,62.4,62.6,5732.828555976204,41.8386,41.9525,41.8118,41.9458,5732.8286
2009-05-04 11:30:00,62.63,62.63,62.49,62.54,32125.47322877231,41.9659,41.9659,41.8721,41.9056,32125.4732
2009-05-04 11:35:00,62.54,62.54,62.27,62.35,8977.82585181179,41.9056,41.9056,41.7246,41.7782,8977.8259
2009-05-04 11:40:00,62.35,62.35,62.02,62.06,25851.81179015684,41.7782,41.7782,41.5571,41.5839,25851.8118
2009-05-04 11:45:00,62.03,62.17,62.03,62.17,11465.657111952409,41.5638,41.6576,41.5638,41.6576,11465.6571
2009-05-04 11:50:00,62.2,62.22,61.97,61.97,24337.4797187669,41.6777,41.6911,41.5236,41.5236,24337.4797
2009-05-04 11:55:00,62.01,62.02,61.82,61.88,20010.816657652784,41.5504,41.5571,41.4231,41.4633,20010.8167
2009-05-04 12:00:00,61.89,62.2,61.88,62.18,8653.32612222823,41.47,41.6777,41.4633,41.6643,8653.3261
2009-05-04 12:05:00,62.17,62.18,61.9,61.91,12114.656571119524,41.6576,41.6643,41.4767,41.4834,12114.6566
2009-05-04 12:10:00,61.89,61.9,61.78,61.8,28880.475932936723,41.47,41.4767,41.3963,41.4097,28880.4759
2009-05-04 12:15:00,61.79,61.83,61.65,61.69,22282.314764737694,41.403,41.4298,41.3092,41.336,22282.3148
2009-05-04 12:20:00,61.68,61.78,61.38,61.42,21633.315305570577,41.3293,41.3963,41.1283,41.1551,21633.3153
2009-05-04 12:25:00,61.42,61.51,61.42,61.46,11032.990805840996,41.1551,41.2154,41.1551,41.1819,11032.9908
2009-05-04 12:30:00,61.45,61.58,61.45,61.57,12439.156300703082,41.1752,41.2623,41.1752,41.2556,12439.1563
2009-05-04 12:35:00,61.55,61.73,61.55,61.73,5083.829096809086,41.2422,41.3628,41.2422,41.3628,5083.8291
2009-05-04 12:40:00,61.73,61.99,61.65,61.96,18280.15143320714,41.3628,41.537,41.3092,41.5169,18280.1514
2009-05-04 12:45:00,61.98,61.98,61.91,61.91,4975.662520281233,41.5303,41.5303,41.4834,41.4834,4975.6625
2009-05-04 12:50:00,61.93,61.97,61.86,61.9,7896.160086533261,41.4968,41.5236,41.4499,41.4767,7896.1601
2009-05-04 12:55:00,61.89,61.94,61.86,61.9,7355.327203893997,41.47,41.5035,41.4499,41.4767,7355.3272
2009-05-04 13:00:00,61.89,61.91,61.85,61.91,4002.163331530557,41.47,41.4834,41.4432,41.4834,4002.1633
2009-05-04 13:05:00,61.9,62.02,61.9,62.01,2379.6646836127634,41.4767,41.5571,41.4767,41.5504,2379.6647
2009-05-04 13:10:00,61.99,62.03,61.98,62.02,2487.8312601406165,41.537,41.5638,41.5303,41.5571,2487.8313
2009-05-04 13:15:00,62.02,62.02,61.86,61.86,9410.4921579232,41.5571,41.5571,41.4499,41.4499,9410.4922
2009-05-04 13:20:00,61.88,62.07,61.87,62.06,7787.993510005408,41.4633,41.5906,41.4566,41.5839,7787.9935
2009-05-04 13:25:00,62.05,62.05,61.91,62.01,12439.156300703082,41.5772,41.5772,41.4834,41.5504,12439.1563
2009-05-04 13:30:00,62.01,62.24,62.01,62.2,15359.65386695511,41.5504,41.7045,41.5504,41.6777,15359.6539
2009-05-04 13:35:00,62.23,62.27,62.1,62.15,19037.317468902107,41.6978,41.7246,41.6107,41.6442,19037.3175
2009-05-04 13:40:00,62.21,62.35,62.21,62.27,13845.32179556517,41.6844,41.7782,41.6844,41.7246,13845.3218
2009-05-04 13:45:00,62.31,62.37,62.23,62.23,6273.661438615468,41.7514,41.7916,41.6978,41.6978,6273.6614
2009-05-04 13:50:00,62.27,62.37,62.12,62.14,6489.994591671173,41.7246,41.7916,41.6241,41.6375,6489.9946
2009-05-04 13:55:00,62.19,62.24,62.13,62.22,5083.829096809086,41.671,41.7045,41.6308,41.6911,5083.8291
2009-05-04 14:00:00,62.23,62.26,62.13,62.16,10059.491617090318,41.6978,41.7179,41.6308,41.6509,10059.4916
2009-05-04 14:05:00,62.15,62.18,61.84,61.86,13628.988642509465,41.6442,41.6643,41.4365,41.4499,13628.9886
2009-05-04 14:10:00,61.85,62.06,61.85,62.04,6057.328285559762,41.4432,41.5839,41.4432,41.5705,6057.3283
2009-05-04 14:15:00,62.04,62.27,62.04,62.27,9518.658734451054,41.5705,41.7246,41.5705,41.7246,9518.6587
2009-05-04 14:20:00,62.25,62.3,62.2,62.24,11249.3239588967,41.7112,41.7447,41.6777,41.7045,11249.324
2009-05-04 14:25:00,62.26,62.4,62.21,62.39,7463.49378042185,41.7179,41.8118,41.6844,41.8051,7463.4938
2009-05-04 14:30:00,62.38,62.4,62.26,62.27,19469.98377501352,41.7983,41.8118,41.7179,41.7246,19469.9838
2009-05-04 14:35:00,62.3,62.37,62.19,62.24,16657.652785289345,41.7447,41.7916,41.671,41.7045,16657.6528
2009-05-04 14:40:00,62.23,62.37,62.23,62.33,10492.15792320173,41.6978,41.7916,41.6978,41.7648,10492.1579
2009-05-04 14:45:00,62.33,62.38,62.23,62.27,23039.480800432662,41.7648,41.7983,41.6978,41.7246,23039.4808
2009-05-04 14:50:00,62.27,62.28,62.17,62.19,17090.319091400757,41.7246,41.7313,41.6576,41.671,17090.3191
2009-05-04 14:55:00,62.2,62.24,62.04,62.07,11032.990805840996,41.6777,41.7045,41.5705,41.5906,11032.9908
2009-05-04 15:00:00,62.11,62.22,62.07,62.16,10167.658193618172,41.6174,41.6911,41.5906,41.6509,10167.6582
2009-05-04 15:05:00,62.14,62.21,62.08,62.18,12006.489994591671,41.6375,41.6844,41.5973,41.6643,12006.49
2009-05-04 15:10:00,62.18,62.19,61.9,61.91,41103.2990805841,41.6643,41.671,41.4767,41.4834,41103.2991
2009-05-04 15:15:00,61.93,62.04,61.93,62.01,14710.654407787992,41.4968,41.5705,41.4968,41.5504,14710.6544
2009-05-04 15:20:00,62.02,62.02,61.67,61.84,39048.13412655489,41.5571,41.5571,41.3226,41.4365,39048.1341
2009-05-04 15:25:00,61.82,61.85,61.73,61.78,21957.815035154137,41.4231,41.4432,41.3628,41.3963,21957.815
2009-05-04 15:30:00,61.77,61.9,61.55,61.61,42184.96484586263,41.3896,41.4767,41.2422,41.2824,42184.9648
2009-05-04 15:35:00,61.61,61.73,61.48,61.53,38182.80151433207,41.2824,41.3628,41.1953,41.2288,38182.8015
2009-05-04 15:40:00,61.53,61.94,61.53,61.78,41211.46565711195,41.2288,41.5035,41.2288,41.3963,41211.4657
2009-05-04 15:45:00,61.78,61.78,61.64,61.67,42509.46457544619,41.3963,41.3963,41.3025,41.3226,42509.4646
2009-05-04 15:50:00,61.67,62.07,61.67,62.05,63385.61384532179,41.3226,41.5906,41.3226,41.5772,63385.6138
2009-05-04 15:55:00,62.05,62.22,62.0,62.21,132720.3893996755,41.5772,41.6911,41.5437,41.6844,132720.3894
2009-05-05 09:30:00,62.25,62.34,61.99,61.99,25743.645213628988,41.7112,41.7715,41.537,41.537,25743.6452
2009-05-05 09:35:00,61.91,62.27,61.87,62.22,22174.14818820984,41.4834,41.7246,41.4566,41.6911,22174.1482
2009-05-05 09:40:00,62.15,62.39,62.15,62.39,34613.30448891292,41.6442,41.8051,41.6442,41.8051,34613.3045
2009-05-05 09:45:00,62.39,62.39,62.07,62.22,27582.47701460249,41.8051,41.8051,41.5906,41.6911,27582.477
2009-05-05 09:50:00,62.2,62.2,61.88,62.14,29962.14169821525,41.6777,41.6777,41.4633,41.6375,29962.1417
2009-05-05 09:55:00,62.14,62.15,61.95,62.15,12655.489453758788,41.6375,41.6442,41.5102,41.6442,12655.4895
2009-05-05 10:00:00,62.18,62.26,61.82,62.01,29204.97566252028,41.6643,41.7179,41.4231,41.5504,29204.9757
2009-05-05 10:05:00,62.0,62.24,61.71,61.75,38290.968090859926,41.5437,41.7045,41.3494,41.3762,38290.9681
2009-05-05 10:10:00,61.73,62.05,61.71,61.94,17306.65224445646,41.3628,41.5772,41.3494,41.5035,17306.6522
2009-05-05 10:15:00,61.93,61.95,61.51,61.61,47917.79340183883,41.4968,41.5102,41.2154,41.2824,47917.7934
2009-05-05 10:20:00,61.62,61.68,61.25,61.29,29962.14169821525,41.2891,41.3293,41.0412,41.068,29962.1417
2009-05-05 10:25:00,61.29,61.44,61.17,61.38,22823.14764737696,41.068,41.1685,40.9876,41.1283,22823.1476
2009-05-05 10:30:00,61.39,61.41,61.13,61.37,30935.640886965928,41.135,41.1484,40.9608,41.1216,30935.6409
2009-05-05 10:35:00,61.38,61.49,61.16,61.18,17414.818820984314,41.1283,41.202,40.9809,40.9943,17414.8188
2009-05-05 10:40:00,61.17,61.18,60.84,60.92,46078.96160086533,40.9876,40.9943,40.7665,40.8201,46078.9616
2009-05-05 10:45:00,60.95,61.01,60.81,60.82,20335.316387236344,40.8402,40.8804,40.7464,40.7531,20335.3164
2009-05-05 10:50:00,60.8,60.91,60.71,60.82,15792.320173066522,40.7397,40.8134,40.6793,40.7531,15792.3202
2009-05-05 10:55:00,60.81,60.92,60.53,60.53,27906.97674418605,40.7464,40.8201,40.5587,40.5587,27906.9767
2009-05-05 11:00:00,60.52,60.64,60.35,60.47,28339.64305029745,40.552,40.6324,40.4381,40.5185,28339.6431
2009-05-05 11:05:00,60.46,60.51,60.37,60.45,22714.981070849102,40.5118,40.5453,40.4515,40.5051,22714.9811
2009-05-05 11:10:00,60.44,60.49,60.37,60.47,22714.981070849102,40.4984,40.5319,40.4515,40.5185,22714.9811
2009-05-05 11:15:00,60.47,60.62,60.42,60.42,18712.81773931855,40.5185,40.619,40.485,40.485,18712.8177
2009-05-05 11:20:00,60.4,60.47,60.26,60.32,14386.154678204435,40.4716,40.5185,40.3778,40.418,14386.1547
2009-05-05 11:25:00,60.31,60.32,60.24,60.24,16657.652785289345,40.4113,40.418,40.3644,40.3644,16657.6528
2009-05-05 11:30:00,60.24,60.31,60.05,60.11,50513.7912385073,40.3644,40.4113,40.2371,40.2773,50513.7912
2009-05-05 11:35:00,60.11,60.31,60.03,60.24,15359.65386695511,40.2773,40.4113,40.2237,40.3644,15359.6539
2009-05-05 11:40:00,60.26,60.31,60.25,60.31,17306.65224445646,40.3778,40.4113,40.3711,40.4113,17306.6522
2009-05-05 11:45:00,60.31,60.42,60.23,60.31,20010.816657652784,40.4113,40.485,40.3577,40.4113,20010.8167
2009-05-05 11:50:00,60.3,60.38,60.25,60.35,43158.4640346133,40.4046,40.4582,40.3711,40.4381,43158.464
2009-05-05 11:55:00,60.41,60.54,60.3,60.31,30394.808004326664,40.4783,40.5654,40.4046,40.4113,30394.808
2009-05-05 12:00:00,60.34,60.41,60.29,60.35,33423.47214710654,40.4314,40.4783,40.3979,40.4381,33423.4721
2009-05-05 12:05:00,60.35,60.45,60.31,60.45,20443.4829637642,40.4381,40.5051,40.4113,40.5051,20443.483
2009-05-05 12:10:00,60.45,60.45,60.32,60.35,10600.324499729582,40.5051,40.5051,40.418,40.4381,10600.3245
2009-05-05 12:15:00,60.34,60.61,60.33,60.61,19578.15035154137,40.4314,40.6123,40.4247,40.6123,19578.1504
2009-05-05 12:20:00,60.59,60.67,60.5,60.51,19686.316928069227,40.5989,40.6525,40.5386,40.5453,19686.3169
2009-05-05 12:25:00,60.52,60.64,60.52,60.64,10492.15792320173,40.552,40.6324,40.552,40.6324,10492.1579
2009-05-05 12:30:00,60.67,60.73,60.64,60.68,18820.984315846403,40.6525,40.6928,40.6324,40.6592,18820.9843
2009-05-05 12:35:00,60.69,60.69,60.55,60.66,19253.65062195781,40.6659,40.6659,40.5721,40.6458,19253.6506
2009-05-05 12:40:00,60.66,60.7,60.63,60.68,14277.98810167658,40.6458,40.6726,40.6257,40.6592,14277.9881
2009-05-05 12:45:00,60.69,60.73,60.67,60.73,9085.992428339645,40.6659,40.6928,40.6525,40.6928,9085.9924
2009-05-05 12:50:00,60.75,60.79,60.62,60.79,16657.652785289345,40.7062,40.733,40.619,40.733,16657.6528
2009-05-05 12:55:00,60.78,60.86,60.76,60.76,18388.31800973499,40.7263,40.7799,40.7129,40.7129,18388.318
2009-05-05 13:00:00,60.76,60.93,60.7,60.92,24445.64629529475,40.7129,40.8268,40.6726,40.8201,24445.6463
2009-05-05 13:05:00,60.92,60.93,60.8,60.8,20551.64954029205,40.8201,40.8268,40.7397,40.7397,20551.6495
2009-05-05 13:10:00,60.79,60.87,60.67,60.71,16982.152514872905,40.733,40.7866,40.6525,40.6793,16982.1525
2009-05-05 13:15:00,60.71,60.75,60.62,60.73,16982.152514872905,40.6793,40.7062,40.619,40.6928,16982.1525
2009-05-05 13:20:00,60.73,60.75,60.58,60.58,18604.6511627907,40.6928,40.7062,40.5922,40.5922,18604.6512
2009-05-05 13:25:00,60.57,60.58,60.51,60.57,37425.6354786371,40.5855,40.5922,40.5453,40.5855,37425.6355
2009-05-05 13:30:00,60.55,60.58,60.53,60.58,9085.992428339645,40.5721,40.5922,40.5587,40.5922,9085.9924
2009-05-05 13:35:00,60.58,60.73,60.58,60.66,22282.314764737694,40.5922,40.6928,40.5922,40.6458,22282.3148
2009-05-05 13:40:00,60.67,60.74,60.64,60.67,20443.4829637642,40.6525,40.6995,40.6324,40.6525,20443.483
2009-05-05 13:45:00,60.66,60.79,60.55,60.77,11790.156841535963,40.6458,40.733,40.5721,40.7196,11790.1568
2009-05-05 13:50:00,60.78,60.91,60.78,60.86,20010.816657652784,40.7263,40.8134,40.7263,40.7799,20010.8167
2009-05-05 13:55:00,60.84,60.84,60.77,60.78,12547.322877230936,40.7665,40.7665,40.7196,40.7263,12547.3229
2009-05-05 14:00:00,60.78,60.84,60.78,60.8,14818.820984315846,40.7263,40.7665,40.7263,40.7397,14818.821
2009-05-05 14:05:00,60.8,60.91,60.79,60.91,13953.488372093025,40.7397,40.8134,40.733,40.8134,13953.4884
2009-05-05 14:10:00,60.91,61.04,60.9,60.93,26068.14494321255,40.8134,40.9005,40.8067,40.8268,26068.1449
2009-05-05 14:15:00,60.93,60.93,60.84,60.91,24445.64629529475,40.8268,40.8268,40.7665,40.8134,24445.6463
2009-05-05 14:20:00,60.91,60.91,60.61,60.61,20984.31584640346,40.8134,40.8134,40.6123,40.6123,20984.3158
2009-05-05 14:25:00,60.63,60.66,60.55,60.6,27798.8101676582,40.6257,40.6458,40.5721,40.6056,27798.8102
2009-05-05 14:30:00,60.61,60.72,60.55,60.71,27474.31043807464,40.6123,40.686,40.5721,40.6793,27474.3104
2009-05-05 14:35:00,60.71,60.8,60.69,60.69,13845.32179556517,40.6793,40.7397,40.6659,40.6659,13845.3218
2009-05-05 14:40:00,60.7,60.77,60.67,60.72,13845.32179556517,40.6726,40.7196,40.6525,40.686,13845.3218
2009-05-05 14:45:00,60.74,60.92,60.69,60.88,18929.15089237425,40.6995,40.8201,40.6659,40.7933,18929.1509
2009-05-05 14:50:00,60.88,60.96,60.82,60.85,15143.320713899404,40.7933,40.8469,40.7531,40.7732,15143.3207
2009-05-05 14:55:00,60.82,60.92,60.81,60.81,23904.813412655487,40.7531,40.8201,40.7464,40.7464,23904.8134
2009-05-05 15:00:00,60.82,60.92,60.75,60.89,20876.14926987561,40.7531,40.8201,40.7062,40.8,20876.1493
2009-05-05 15:05:00,60.88,61.03,60.86,60.93,27906.97674418605,40.7933,40.8938,40.7799,40.8268,27906.9767
2009-05-05 15:10:00,60.96,60.97,60.71,60.8,25310.978907517576,40.8469,40.8536,40.6793,40.7397,25310.9789
2009-05-05 15:15:00,60.8,60.97,60.77,60.93,35694.97025419145,40.7397,40.8536,40.7196,40.8268,35694.9703
2009-05-05 15:20:00,60.92,60.94,60.79,60.8,25419.145484045428,40.8201,40.8335,40.733,40.7397,25419.1455
2009-05-05 15:25:00,60.81,61.07,60.78,61.05,34613.30448891292,40.7464,40.9206,40.7263,40.9072,34613.3045
2009-05-05 15:30:00,61.07,61.29,61.05,61.21,31909.1400757166,40.9206,41.068,40.9072,41.0144,31909.1401
2009-05-05 15:35:00,61.2,61.3,61.06,61.09,23580.31368307193,41.0077,41.0747,40.9139,40.934,23580.3137
2009-05-05 15:40:00,61.09,61.29,61.09,61.24,36343.96971335857,40.934,41.068,40.934,41.0345,36343.9697
2009-05-05 15:45:00,61.26,61.43,61.25,61.33,52028.12330989724,41.0479,41.1618,41.0412,41.0948,52028.1233
2009-05-05 15:50:00,61.37,61.41,61.04,61.11,65440.778799351,41.1216,41.1484,40.9005,40.9474,65440.7788
2009-05-05 15:55:00,61.1,61.21,61.04,61.2,92266.08977825852,40.9407,41.0144,40.9005,41.0077,92266.0898
2009-05-06 09:30:00,62.06,62.17,61.58,61.9,55597.62033531639,41.5839,41.6576,41.2623,41.4767,55597.6203
2009-05-06 09:35:00,61.9,61.94,61.58,61.84,65116.27906976744,41.4767,41.5035,41.2623,41.4365,65116.2791
2009-05-06 09:40:00,61.78,61.91,61.49,61.8,54948.62087614927,41.3963,41.4834,41.202,41.4097,54948.6209
2009-05-06 09:45:00,61.77,61.8,61.54,61.59,59924.2833964305,41.3896,41.4097,41.2355,41.269,59924.2834
2009-05-06 09:50:00,61.58,61.73,61.41,61.57,23796.646836127635,41.2623,41.3628,41.1484,41.2556,23796.6468
2009-05-06 09:55:00,61.58,61.67,61.29,61.36,53217.955651703625,41.2623,41.3226,41.068,41.1149,53217.9557
2009-05-06 10:00:00,61.4,61.44,60.98,60.99,29745.808545159543,41.1417,41.1685,40.8603,40.867,29745.8085
2009-05-06 10:05:00,61.01,61.07,60.86,61.06,20443.4829637642,40.8804,40.9206,40.7799,40.9139,20443.483
2009-05-06 10:10:00,61.06,61.17,61.04,61.05,19902.65008112493,40.9139,40.9876,40.9005,40.9072,19902.6501
2009-05-06 10:15:00,61.06,61.11,60.99,61.08,20227.14981070849,40.9139,40.9474,40.867,40.9273,20227.1498
2009-05-06 10:20:00,61.12,61.13,60.52,60.55,19145.484045429963,40.9541,40.9608,40.552,40.5721,19145.484
2009-05-06 10:25:00,60.63,60.76,60.59,60.68,14494.321254732287,40.6257,40.7129,40.5989,40.6592,14494.3213
2009-05-06 10:30:00,60.66,60.81,60.61,60.8,19361.817198485667,40.6458,40.7464,40.6123,40.7397,19361.8172
2009-05-06 10:35:00,60.81,61.03,60.79,60.94,18280.15143320714,40.7464,40.8938,40.733,40.8335,18280.1514
2009-05-06 10:40:00,60.96,61.01,60.83,60.87,12547.322877230936,40.8469,40.8804,40.7598,40.7866,12547.3229
2009-05-06 10:45:00,60.88,60.99,60.86,60.87,19469.98377501352,40.7933,40.867,40.7799,40.7866,19469.9838
2009-05-06 10:50:00,60.88,60.92,60.85,60.87,15900.486749594374,40.7933,40.8201,40.7732,40.7866,15900.4867
2009-05-06 10:55:00,60.82,61.04,60.82,61.0,13304.488912925906,40.7531,40.9005,40.7531,40.8737,13304.4889
2009-05-06 11:00:00,61.0,61.05,60.93,61.01,17522.98539751217,40.8737,40.9072,40.8268,40.8804,17522.9854
2009-05-06 11:05:00,60.98,61.02,60.89,60.97,16982.152514872905,40.8603,40.8871,40.8,40.8536,16982.1525
2009-05-06 11:10:00,60.95,61.02,60.82,60.87,19145.484045429963,40.8402,40.8871,40.7531,40.7866,19145.484
2009-05-06 11:15:00,60.86,60.88,60.67,60.71,22931.31422390481,40.7799,40.7933,40.6525,40.6793,22931.3142
2009-05-06 11:20:00,60.72,60.86,60.71,60.82,16224.986479177933,40.686,40.7799,40.6793,40.7531,16224.9865
2009-05-06 11:25:00,60.81,60.92,60.72,60.91,15359.65386695511,40.7464,40.8201,40.686,40.8134,15359.6539
2009-05-06 11:30:00,60.92,60.93,60.68,60.74,16333.153055705789,40.8201,40.8268,40.6592,40.6995,16333.1531
2009-05-06 11:35:00,60.73,60.83,60.69,60.81,31368.307193077337,40.6928,40.7598,40.6659,40.7464,31368.3072
2009-05-06 11:40:00,60.8,60.85,60.74,60.81,23363.980530016222,40.7397,40.7732,40.6995,40.7464,23363.9805
2009-05-06 11:45:00,60.81,60.81,60.71,60.8,11573.82368848026,40.7464,40.7464,40.6793,40.7397,11573.8237
2009-05-06 11:50:00,60.8,60.92,60.79,60.88,11141.157382368849,40.7397,40.8201,40.733,40.7933,11141.1574
2009-05-06 11:55:00,60.87,61.05,60.87,61.04,19145.484045429963,40.7866,40.9072,40.7866,40.9005,19145.484
2009-05-06 12:00:00,61.04,61.07,60.96,60.97,29853.9751216874,40.9005,40.9206,40.8469,40.8536,29853.9751
2009-05-06 12:05:00,60.98,61.01,60.89,60.93,23255.81395348837,40.8603,40.8804,40.8,40.8268,23255.814
2009-05-06 12:10:00,60.91,60.97,60.89,60.92,18604.6511627907,40.8134,40.8536,40.8,40.8201,18604.6512
2009-05-06 12:15:00,60.92,60.96,60.88,60.89,14818.820984315846,40.8201,40.8469,40.7933,40.8,14818.821
2009-05-06 12:20:00,60.91,60.92,60.83,60.83,12655.489453758788,40.8134,40.8201,40.7598,40.7598,12655.4895
2009-05-06 12:25:00,60.86,60.94,60.86,60.92,10167.658193618172,40.7799,40.8335,40.7799,40.8201,10167.6582
2009-05-06 12:30:00,60.92,60.97,60.86,60.88,14061.654948620877,40.8201,40.8536,40.7799,40.7933,14061.6549
2009-05-06 12:35:00,60.88,60.91,60.82,60.83,8977.82585181179,40.7933,40.8134,40.7531,40.7598,8977.8259
2009-05-06 12:40:00,60.82,60.86,60.81,60.84,5191.995673336939,40.7531,40.7799,40.7464,40.7665,5191.9957
2009-05-06 12:45:00,60.85,60.87,60.69,60.73,20443.4829637642,40.7732,40.7866,40.6659,40.6928,20443.483
2009-05-06 12:50:00,60.72,60.8,60.72,60.8,4975.662520281233,40.686,40.7397,40.686,40.7397,4975.6625
2009-05-06 12:55:00,60.83,60.88,60.59,60.64,16873.98593834505,40.7598,40.7933,40.5989,40.6324,16873.9859
2009-05-06 13:00:00,60.63,60.7,60.58,60.62,8328.826392644673,40.6257,40.6726,40.5922,40.619,8328.8264
2009-05-06 13:05:00,60.63,60.75,60.52,60.53,10492.15792320173,40.6257,40.7062,40.552,40.5587,10492.1579
2009-05-06 13:10:00,60.53,60.55,60.37,60.5,17090.319091400757,40.5587,40.5721,40.4515,40.5386,17090.3191
2009-05-06 13:15:00,60.51,60.55,60.41,60.55,10167.658193618172,40.5453,40.5721,40.4783,40.5721,10167.6582
2009-05-06 13:20:00,60.56,60.73,60.45,60.52,20984.31584640346,40.5788,40.6928,40.5051,40.552,20984.3158
2009-05-06 13:25:00,60.54,60.57,60.45,60.45,10492.15792320173,40.5654,40.5855,40.5051,40.5051,10492.1579
2009-05-06 13:30:00,60.44,60.52,60.35,60.42,36776.63601946998,40.4984,40.552,40.4381,40.485,36776.636
2009-05-06 13:35:00,60.42,60.49,60.34,60.34,23904.813412655487,40.485,40.5319,40.4314,40.4314,23904.8134
2009-05-06 13:40:00,60.36,60.47,60.27,60.42,17306.65224445646,40.4448,40.5185,40.3845,40.485,17306.6522
2009-05-06 13:45:00,60.43,60.47,60.34,60.42,19361.817198485667,40.4917,40.5185,40.4314,40.485,19361.8172
2009-05-06 13:50:00,60.43,60.5,60.36,60.43,36019.469983775016,40.4917,40.5386,40.4448,40.4917,36019.47
2009-05-06 13:55:00,60.4,60.62,60.38,60.58,28123.30989724175,40.4716,40.619,40.4582,40.5922,28123.3099
2009-05-06 14:00:00,60.61,60.66,60.53,60.53,18171.98485667929,40.6123,40.6458,40.5587,40.5587,18171.9849
2009-05-06 14:05:00,60.51,60.51,60.39,60.44,12330.98972417523,40.5453,40.5453,40.4649,40.4984,12330.9897
2009-05-06 14:10:00,60.44,60.59,60.44,60.57,15684.153596538668,40.4984,40.5989,40.4984,40.5855,15684.1536
2009-05-06 14:15:00,60.58,60.63,60.5,60.6,21200.648999459165,40.5922,40.6257,40.5386,40.6056,21200.649
2009-05-06 14:20:00,60.59,60.63,60.55,60.59,33747.9718766901,40.5989,40.6257,40.5721,40.5989,33747.9719
2009-05-06 14:25:00,60.59,60.68,60.55,60.55,34829.63764196863,40.5989,40.6592,40.5721,40.5721,34829.6376
2009-05-06 14:30:00,60.55,60.63,60.51,60.55,18820.984315846403,40.5721,40.6257,40.5453,40.5721,18820.9843
2009-05-06 14:35:00,60.54,60.74,60.54,60.69,13196.322336398052,40.5654,40.6995,40.5654,40.6659,13196.3223
2009-05-06 14:40:00,60.73,60.73,60.54,60.54,34072.47160627366,40.6928,40.6928,40.5654,40.5654,34072.4716
2009-05-06 14:45:00,60.55,60.59,60.5,60.54,31584.640346133045,40.5721,40.5989,40.5386,40.5654,31584.6403
2009-05-06 14:50:00,60.54,60.58,60.51,60.55,17955.65170362358,40.5654,40.5922,40.5453,40.5721,17955.6517
2009-05-06 14:55:00,60.55,60.59,60.38,60.4,18496.484586262843,40.5721,40.5989,40.4582,40.4716,18496.4846
2009-05-06 15:00:00,60.42,60.52,60.36,60.39,21525.148729042725,40.485,40.552,40.4448,40.4649,21525.1487
2009-05-06 15:05:00,60.38,60.44,60.32,60.35,20118.98323418064,40.4582,40.4984,40.418,40.4381,20118.9832
2009-05-06 15:10:00,60.38,60.44,60.33,60.42,16549.486208761493,40.4582,40.4984,40.4247,40.485,16549.4862
2009-05-06 15:15:00,60.42,60.45,60.36,60.42,17414.818820984314,40.485,40.5051,40.4448,40.485,17414.8188
2009-05-06 15:20:00,60.42,60.47,60.34,60.36,30394.808004326664,40.485,40.5185,40.4314,40.4448,30394.808
2009-05-06 15:25:00,60.35,60.42,60.22,60.33,25743.645213628988,40.4381,40.485,40.351,40.4247,25743.6452
2009-05-06 15:30:00,60.33,60.4,60.28,60.31,42184.96484586263,40.4247,40.4716,40.3912,40.4113,42184.9648
2009-05-06 15:35:00,60.32,60.38,60.09,60.2,33423.47214710654,40.418,40.4582,40.2639,40.3376,33423.4721
2009-05-06 15:40:00,60.23,60.57,60.23,60.5,66306.11141157382,40.3577,40.5855,40.3577,40.5386,66306.1114
2009-05-06 15:45:00,60.48,60.69,60.44,60.69,38182.80151433207,40.5252,40.6659,40.4984,40.6659,38182.8015
2009-05-06 15:50:00,60.7,60.76,60.42,60.45,64034.613304488914,40.6726,40.7129,40.485,40.5051,64034.6133
2009-05-06 15:55:00,60.45,60.59,60.33,60.57,101460.248783126,40.5051,40.5989,40.4247,40.5855,101460.2488
2009-05-07 09:30:00,61.76,61.77,60.7,60.75,44672.79610600325,41.3829,41.3896,40.6726,40.7062,44672.7961
2009-05-07 09:35:00,60.72,60.82,60.48,60.6,29637.64196863169,40.686,40.7531,40.5252,40.6056,29637.642
2009-05-07 09:40:00,60.57,60.67,60.17,60.23,30070.308274743104,40.5855,40.6525,40.3175,40.3577,30070.3083
2009-05-07 09:45:00,60.23,60.29,59.89,59.89,29313.14223904813,40.3577,40.3979,40.1299,40.1299,29313.1422
2009-05-07 09:50:00,59.87,60.06,59.78,59.78,43699.29691725257,40.1165,40.2438,40.0562,40.0562,43699.2969
2009-05-07 09:55:00,59.77,59.78,59.45,59.45,47701.46024878312,40.0495,40.0562,39.8351,39.8351,47701.4602
2009-05-07 10:00:00,59.47,59.5,59.23,59.3,69875.60843699297,39.8485,39.8686,39.6877,39.7346,69875.6084
2009-05-07 10:05:00,59.28,59.28,58.77,59.01,72904.27257977285,39.7212,39.7212,39.3794,39.5402,72904.2726
2009-05-07 10:10:00,59.03,59.03,58.6,58.6,28988.64250946457,39.5536,39.5536,39.2655,39.2655,28988.6425
2009-05-07 10:15:00,58.59,58.71,58.43,58.66,35694.97025419145,39.2588,39.3392,39.1516,39.3057,35694.9703
2009-05-07 10:20:00,58.66,58.71,58.62,58.63,22065.98161168199,39.3057,39.3392,39.2789,39.2856,22065.9816
2009-05-07 10:25:00,58.62,58.69,58.53,58.67,28231.47647376961,39.2789,39.3258,39.2186,39.3124,28231.4765
2009-05-07 10:30:00,58.64,58.71,58.61,58.69,52136.2898864251,39.2923,39.3392,39.2722,39.3258,52136.2899
2009-05-07 10:35:00,58.68,58.71,58.63,58.64,47052.46078961601,39.3191,39.3392,39.2856,39.2923,47052.4608
2009-05-07 10:40:00,58.65,58.66,58.43,58.44,27690.64359113034,39.299,39.3057,39.1516,39.1583,27690.6436
2009-05-07 10:45:00,58.44,58.74,58.44,58.73,34829.63764196863,39.1583,39.3593,39.1583,39.3526,34829.6376
2009-05-07 10:50:00,58.72,58.77,58.59,58.68,40778.79935100054,39.3459,39.3794,39.2588,39.3191,40778.7994
2009-05-07 10:55:00,58.63,58.7,58.58,58.61,53326.12222823148,39.2856,39.3325,39.2521,39.2722,53326.1222
2009-05-07 11:00:00,58.61,58.65,58.35,58.37,53109.789075175766,39.2722,39.299,39.098,39.1114,53109.7891
2009-05-07 11:05:00,58.37,58.51,58.33,58.47,14818.820984315846,39.1114,39.2052,39.0846,39.1784,14818.821
2009-05-07 11:10:00,58.46,58.47,58.24,58.24,20443.4829637642,39.1717,39.1784,39.0243,39.0243,20443.483
2009-05-07 11:15:00,58.24,58.52,58.24,58.38,23147.64737696052,39.0243,39.2119,39.0243,39.1181,23147.6474
2009-05-07 11:20:00,58.37,58.46,58.31,58.36,14386.154678204435,39.1114,39.1717,39.0712,39.1047,14386.1547
2009-05-07 11:25:00,58.35,58.55,58.34,58.55,26717.144402379665,39.098,39.232,39.0913,39.232,26717.1444
2009-05-07 11:30:00,58.52,58.55,58.4,58.43,24770.14602487831,39.2119,39.232,39.1315,39.1516,24770.146
2009-05-07 11:35:00,58.45,58.52,58.42,58.46,14818.820984315846,39.165,39.2119,39.1449,39.1717,14818.821
2009-05-07 11:40:00,58.45,58.51,58.39,58.51,21633.315305570577,39.165,39.2052,39.1248,39.2052,21633.3153
2009-05-07 11:45:00,58.48,58.51,58.34,58.35,26392.644672796105,39.1851,39.2052,39.0913,39.098,26392.6447
2009-05-07 11:50:00,58.35,58.61,58.35,58.53,30502.97458085452,39.098,39.2722,39.098,39.2186,30502.9746
2009-05-07 11:55:00,58.51,58.59,58.43,58.53,19578.15035154137,39.2052,39.2588,39.1516,39.2186,19578.1504
2009-05-07 12:00:00,58.55,58.61,58.4,58.4,26284.478096268253,39.232,39.2722,39.1315,39.1315,26284.4781
2009-05-07 12:05:00,58.39,58.4,58.31,58.35,12979.989183342346,39.1248,39.1315,39.0712,39.098,12979.9892
2009-05-07 12:10:00,58.35,58.36,58.24,58.29,17306.65224445646,39.098,39.1047,39.0243,39.0578,17306.6522
2009-05-07 12:15:00,58.29,58.35,58.24,58.33,8328.826392644673,39.0578,39.098,39.0243,39.0846,8328.8264
2009-05-07 12:20:00,58.33,58.36,58.29,58.32,14169.821525148727,39.0846,39.1047,39.0578,39.0779,14169.8215
2009-05-07 12:25:00,58.32,58.36,58.25,58.32,9518.658734451054,39.0779,39.1047,39.031,39.0779,9518.6587
2009-05-07 12:30:00,58.33,58.52,58.32,58.44,18820.984315846403,39.0846,39.2119,39.0779,39.1583,18820.9843
2009-05-07 12:35:00,58.46,58.54,58.45,58.47,10167.658193618172,39.1717,39.2253,39.165,39.1784,10167.6582
2009-05-07 12:40:00,58.47,58.61,58.47,58.57,35586.8036776636,39.1784,39.2722,39.1784,39.2454,35586.8037
2009-05-07 12:45:00,58.57,58.59,58.54,58.54,22606.814494321254,39.2454,39.2588,39.2253,39.2253,22606.8145
2009-05-07 12:50:00,58.54,58.55,58.43,58.47,10275.824770146024,39.2253,39.232,39.1516,39.1784,10275.8248
2009-05-07 12:55:00,58.47,58.48,58.38,58.38,8328.826392644673,39.1784,39.1851,39.1181,39.1181,8328.8264
2009-05-07 13:00:00,58.43,58.49,58.24,58.36,20984.31584640346,39.1516,39.1918,39.0243,39.1047,20984.3158
2009-05-07 13:05:00,58.35,58.39,58.28,58.32,16657.652785289345,39.098,39.1248,39.0511,39.0779,16657.6528
2009-05-07 13:10:00,58.3,58.36,58.24,58.26,16765.819361817197,39.0645,39.1047,39.0243,39.0377,16765.8194
2009-05-07 13:15:00,58.26,58.33,58.24,58.32,12222.823147647376,39.0377,39.0846,39.0243,39.0779,12222.8231
2009-05-07 13:20:00,58.32,58.42,58.24,58.27,23363.980530016222,39.0779,39.1449,39.0243,39.0444,23363.9805
2009-05-07 13:25:00,58.29,58.39,58.26,58.26,18604.6511627907,39.0578,39.1248,39.0377,39.0377,18604.6512
2009-05-07 13:30:00,58.28,58.35,58.23,58.31,23796.646836127635,39.0511,39.098,39.0176,39.0712,23796.6468
2009-05-07 13:35:00,58.31,58.41,58.24,58.24,25635.478637101136,39.0712,39.1382,39.0243,39.0243,25635.4786
2009-05-07 13:40:00,58.24,58.28,58.17,58.26,16657.652785289345,39.0243,39.0511,38.9774,39.0377,16657.6528
2009-05-07 13:45:00,58.23,58.26,58.14,58.23,12439.156300703082,39.0176,39.0377,38.9573,39.0176,12439.1563
2009-05-07 13:50:00,58.23,58.26,58.11,58.15,20659.8161168199,39.0176,39.0377,38.9372,38.964,20659.8161
2009-05-07 13:55:00,58.16,58.41,58.1,58.27,20118.98323418064,38.9707,39.1382,38.9305,39.0444,20118.9832
2009-05-07 14:00:00,58.28,58.31,58.21,58.28,12979.989183342346,39.0511,39.0712,39.0042,39.0511,12979.9892
2009-05-07 14:05:00,58.29,58.36,58.26,58.26,15035.154137371552,39.0578,39.1047,39.0377,39.0377,15035.1541
2009-05-07 14:10:00,58.25,58.25,57.98,58.1,17090.319091400757,39.031,39.031,38.8501,38.9305,17090.3191
2009-05-07 14:15:00,58.08,58.18,58.06,58.17,7571.660356949702,38.9171,38.9841,38.9037,38.9774,7571.6604
2009-05-07 14:20:00,58.15,58.25,58.15,58.23,8436.992969172525,38.964,39.031,38.964,39.0176,8436.993
2009-05-07 14:25:00,58.22,58.32,58.2,58.29,20984.31584640346,39.0109,39.0779,38.9975,39.0578,20984.3158
2009-05-07 14:30:00,58.3,58.3,58.1,58.13,13737.155219037317,39.0645,39.0645,38.9305,38.9506,13737.1552
2009-05-07 14:35:00,58.12,58.22,58.01,58.11,18496.484586262843,38.9439,39.0109,38.8702,38.9372,18496.4846
2009-05-07 14:40:00,58.09,58.1,57.97,58.03,10492.15792320173,38.9238,38.9305,38.8434,38.8836,10492.1579
2009-05-07 14:45:00,58.02,58.1,57.95,58.05,18063.81828015144,38.8769,38.9305,38.83,38.897,18063.8183
2009-05-07 14:50:00,58.05,58.16,57.96,57.96,30827.474310438072,38.897,38.9707,38.8367,38.8367,30827.4743
2009-05-07 14:55:00,57.96,58.17,57.94,58.01,30935.640886965928,38.8367,38.9774,38.8233,38.8702,30935.6409
2009-05-07 15:00:00,58.02,58.2,57.91,58.01,47593.29367225527,38.8769,38.9975,38.8032,38.8702,47593.2937
2009-05-07 15:05:00,58.02,58.04,57.8,57.87,53542.45538128718,38.8769,38.8903,38.7295,38.7764,53542.4554
2009-05-07 15:10:00,57.88,57.88,57.68,57.74,57111.952406706325,38.7831,38.7831,38.6491,38.6893,57111.9524
2009-05-07 15:15:00,57.75,57.83,57.69,57.83,43591.13034072472,38.696,38.7496,38.6558,38.7496,43591.1303
2009-05-07 15:20:00,57.85,57.94,57.74,57.84,36019.469983775016,38.763,38.8233,38.6893,38.7563,36019.47
2009-05-07 15:25:00,57.81,57.87,57.66,57.77,45429.96214169821,38.7362,38.7764,38.6357,38.7094,45429.9621
2009-05-07 15:30:00,57.77,57.77,57.42,57.49,64575.446187128175,38.7094,38.7094,38.4749,38.5218,64575.4462
2009-05-07 15:35:00,57.49,57.85,57.49,57.79,40995.13250405624,38.5218,38.763,38.5218,38.7228,40995.1325
2009-05-07 15:40:00,57.78,57.98,57.74,57.97,65657.1119524067,38.7161,38.8501,38.6893,38.8434,65657.112
2009-05-07 15:45:00,57.96,58.14,57.96,58.12,47052.46078961601,38.8367,38.9573,38.8367,38.9439,47052.4608
2009-05-07 15:50:00,58.14,58.21,58.08,58.21,73012.4391563007,38.9573,39.0042,38.9171,39.0042,73012.4392
2009-05-07 15:55:00,58.21,58.23,57.99,58.09,140292.0497566252,39.0042,39.0176,38.8568,38.9238,140292.0498
2009-05-08 09:30:00,58.57,59.08,58.25,58.83,58518.11790156841,39.2454,39.5872,39.031,39.4196,58518.1179
2009-05-08 09:35:00,58.79,59.23,58.54,59.22,92806.92266089778,39.3928,39.6877,39.2253,39.681,92806.9227
2009-05-08 09:40:00,59.21,59.38,59.13,59.13,59058.95078420768,39.6743,39.7882,39.6207,39.6207,59058.9508
2009-05-08 09:45:00,59.13,59.44,59.09,59.36,44564.62952947539,39.6207,39.8284,39.5939,39.7748,44564.6295
2009-05-08 09:50:00,59.4,59.44,59.19,59.21,34072.47160627366,39.8016,39.8284,39.6609,39.6743,34072.4716
2009-05-08 09:55:00,59.2,59.23,59.05,59.1,35154.13737155219,39.6676,39.6877,39.567,39.6006,35154.1374
2009-05-08 10:00:00,59.1,59.21,59.02,59.15,40778.79935100054,39.6006,39.6743,39.5469,39.6341,40778.7994
2009-05-08 10:05:00,59.17,59.2,58.94,59.08,25959.97836668469,39.6475,39.6676,39.4933,39.5872,25959.9784
2009-05-08 10:10:00,59.08,59.2,59.04,59.11,23147.64737696052,39.5872,39.6676,39.5603,39.6073,23147.6474
2009-05-08 10:15:00,59.1,59.17,59.03,59.17,22065.98161168199,39.6006,39.6475,39.5536,39.6475,22065.9816
2009-05-08 10:20:00,59.17,59.18,59.11,59.14,31800.97349918875,39.6475,39.6542,39.6073,39.6274,31800.9735
2009-05-08 10:25:00,59.14,59.16,58.93,59.13,20984.31584640346,39.6274,39.6408,39.4866,39.6207,20984.3158
2009-05-08 10:30:00,59.15,59.17,58.99,59.03,56679.28610059492,39.6341,39.6475,39.5268,39.5536,56679.2861
2009-05-08 10:35:00,59.01,59.02,58.73,58.96,27582.47701460249,39.5402,39.5469,39.3526,39.5067,27582.477
2009-05-08 10:40:00,58.96,58.98,58.83,58.84,21525.148729042725,39.5067,39.5201,39.4196,39.4263,21525.1487
2009-05-08 10:45:00,58.82,58.88,58.69,58.69,48025.959978366685,39.4129,39.4531,39.3258,39.3258,48025.96
2009-05-08 10:50:00,58.7,58.88,58.54,58.85,24012.979989183343,39.3325,39.4531,39.2253,39.433,24012.98
2009-05-08 10:55:00,58.88,58.99,58.72,58.77,19469.98377501352,39.4531,39.5268,39.3459,39.3794,19469.9838
2009-05-08 11:00:00,58.77,59.05,58.77,59.0,23147.64737696052,39.3794,39.567,39.3794,39.5335,23147.6474
2009-05-08 11:05:00,58.99,59.01,58.88,58.89,41427.79881016766,39.5268,39.5402,39.4531,39.4598,41427.7988
2009-05-08 11:10:00,58.89,58.96,58.86,58.9,15575.987020010816,39.4598,39.5067,39.4397,39.4665,15575.987
2009-05-08 11:15:00,58.93,58.94,58.83,58.85,32125.47322877231,39.4866,39.4933,39.4196,39.433,32125.4732
2009-05-08 11:20:00,58.8,58.82,58.6,58.67,10383.991346673878,39.3995,39.4129,39.2655,39.3124,10383.9913
2009-05-08 11:25:00,58.68,58.75,58.52,58.61,25743.645213628988,39.3191,39.366,39.2119,39.2722,25743.6452
2009-05-08 11:30:00,58.59,58.65,58.54,58.58,12871.822606814494,39.2588,39.299,39.2253,39.2521,12871.8226
2009-05-08 11:35:00,58.61,58.68,58.49,58.52,11249.3239588967,39.2722,39.3191,39.1918,39.2119,11249.324
2009-05-08 11:40:00,58.51,58.67,58.47,58.67,12547.322877230936,39.2052,39.3124,39.1784,39.3124,12547.3229
2009-05-08 11:45:00,58.68,58.72,58.62,58.62,7679.826933477555,39.3191,39.3459,39.2789,39.2789,7679.8269
2009-05-08 11:50:00,58.62,58.69,58.61,58.61,9194.159004867495,39.2789,39.3258,39.2722,39.2722,9194.159
2009-05-08 11:55:00,58.61,58.67,58.59,58.65,10275.824770146024,39.2722,39.3124,39.2588,39.299,10275.8248
2009-05-08 12:00:00,58.66,58.69,58.61,58.64,14710.654407787992,39.3057,39.3258,39.2722,39.2923,14710.6544
2009-05-08 12:05:00,58.63,58.73,58.6,58.66,18604.6511627907,39.2856,39.3526,39.2655,39.3057,18604.6512
2009-05-08 12:10:00,58.65,58.69,58.63,58.65,29421.308815575987,39.299,39.3258,39.2856,39.299,29421.3088
2009-05-08 12:15:00,58.66,58.85,58.59,58.85,25094.64575446187,39.3057,39.433,39.2588,39.433,25094.6458
2009-05-08 12:20:00,58.84,58.94,58.79,58.82,26608.977825851813,39.4263,39.4933,39.3928,39.4129,26608.9778
2009-05-08 12:25:00,58.81,58.82,58.76,58.79,16873.98593834505,39.4062,39.4129,39.3727,39.3928,16873.9859
2009-05-08 12:30:00,58.79,58.85,58.71,58.76,24553.812871822607,39.3928,39.433,39.3392,39.3727,24553.8129
2009-05-08 12:35:00,58.79,58.95,58.79,58.88,13412.655489453758,39.3928,39.5,39.3928,39.4531,13412.6555
2009-05-08 12:40:00,58.88,59.01,58.88,58.97,16008.653326122228,39.4531,39.5402,39.4531,39.5134,16008.6533
2009-05-08 12:45:00,58.97,58.97,58.73,58.79,12871.822606814494,39.5134,39.5134,39.3526,39.3928,12871.8226
2009-05-08 12:50:00,58.78,58.94,58.78,58.8,11357.490535424551,39.3861,39.4933,39.3861,39.3995,11357.4905
2009-05-08 12:55:00,58.83,59.0,58.82,58.87,44672.79610600325,39.4196,39.5335,39.4129,39.4464,44672.7961
2009-05-08 13:00:00,58.89,58.9,58.8,58.88,22823.14764737696,39.4598,39.4665,39.3995,39.4531,22823.1476
2009-05-08 13:05:00,58.86,58.89,58.57,58.63,94862.087614927,39.4397,39.4598,39.2454,39.2856,94862.0876
2009-05-08 13:10:00,58.62,58.65,58.41,58.57,78420.76798269335,39.2789,39.299,39.1382,39.2454,78420.768
2009-05-08 13:15:00,58.56,58.57,58.23,58.35,88912.92590589507,39.2387,39.2454,39.0176,39.098,88912.9259
2009-05-08 13:20:00,58.35,58.47,58.19,58.25,83071.93077339102,39.098,39.1784,38.9908,39.031,83071.9308
2009-05-08 13:25:00,58.24,58.33,58.04,58.1,87074.09410492158,39.0243,39.0846,38.8903,38.9305,87074.0941
2009-05-08 13:30:00,58.14,58.2,58.01,58.12,39156.30070308274,38.9573,38.9975,38.8702,38.9439,39156.3007
2009-05-08 13:35:00,58.13,58.14,57.89,57.91,83396.43050297457,38.9506,38.9573,38.7898,38.8032,83396.4305
2009-05-08 13:40:00,57.9,58.03,57.9,57.98,27474.31043807464,38.7965,38.8836,38.7965,38.8501,27474.3104
2009-05-08 13:45:00,57.98,57.98,57.7,57.7,113358.57220118985,38.8501,38.8501,38.6625,38.6625,113358.5722
2009-05-08 13:50:00,57.7,57.82,57.5,57.56,85127.09572742022,38.6625,38.7429,38.5285,38.5687,85127.0957
2009-05-08 13:55:00,57.55,57.62,57.0,57.35,264467.2796106003,38.562,38.6089,38.1934,38.4279,264467.2796
2009-05-08 14:00:00,57.37,57.76,57.37,57.74,35586.8036776636,38.4413,38.7027,38.4413,38.6893,35586.8037
2009-05-08 14:05:00,57.76,57.98,57.74,57.94,37317.46890210925,38.7027,38.8501,38.6893,38.8233,37317.4689
2009-05-08 14:10:00,57.96,58.12,57.94,58.09,35154.13737155219,38.8367,38.9439,38.8233,38.9238,35154.1374
2009-05-08 14:15:00,58.1,58.12,58.01,58.08,63169.28069226609,38.9305,38.9439,38.8702,38.9171,63169.2807
2009-05-08 14:20:00,58.05,58.09,57.99,58.03,53434.28880475933,38.897,38.9238,38.8568,38.8836,53434.2888
2009-05-08 14:25:00,58.03,58.06,57.85,57.94,33423.47214710654,38.8836,38.9037,38.763,38.8233,33423.4721
2009-05-08 14:30:00,57.95,58.1,57.88,58.04,34613.30448891292,38.83,38.9305,38.7831,38.8903,34613.3045
2009-05-08 14:35:00,58.0,58.04,57.81,57.88,36884.80259599783,38.8635,38.8903,38.7362,38.7831,36884.8026
2009-05-08 14:40:00,57.92,57.92,57.65,57.74,39480.80043266631,38.8099,38.8099,38.629,38.6893,39480.8004
2009-05-08 14:45:00,57.74,57.78,57.61,57.77,96051.91995673336,38.6893,38.7161,38.6022,38.7094,96051.92
2009-05-08 14:50:00,57.74,57.87,57.74,57.8,46619.79448350459,38.6893,38.7764,38.6893,38.7295,46619.7945
2009-05-08 14:55:00,57.81,57.82,57.54,57.62,45105.462412114655,38.7362,38.7429,38.5553,38.6089,45105.4624
2009-05-08 15:00:00,57.64,57.74,57.52,57.61,57869.1184424013,38.6223,38.6893,38.5419,38.6022,57869.1184
2009-05-08 15:05:00,57.62,57.62,57.4,57.51,53975.12168739859,38.6089,38.6089,38.4615,38.5352,53975.1217
2009-05-08 15:10:00,57.48,57.54,57.3,57.37,34072.47160627366,38.5151,38.5553,38.3944,38.4413,34072.4716
2009-05-08 15:15:00,57.37,57.41,57.13,57.33,50297.4580854516,38.4413,38.4682,38.2805,38.4145,50297.4581
2009-05-08 15:20:00,57.33,57.53,57.23,57.49,96700.91941590048,38.4145,38.5486,38.3475,38.5218,96700.9194
2009-05-08 15:25:00,57.49,57.61,57.24,57.38,59167.11736073553,38.5218,38.6022,38.3542,38.448,59167.1174
2009-05-08 15:30:00,57.38,57.54,57.34,57.47,45970.79502433748,38.448,38.5553,38.4212,38.5084,45970.795
2009-05-08 15:35:00,57.47,57.56,57.43,57.46,44780.9626825311,38.5084,38.5687,38.4816,38.5017,44780.9627
2009-05-08 15:40:00,57.45,57.82,57.44,57.82,52028.12330989724,38.495,38.7429,38.4883,38.7429,52028.1233
2009-05-08 15:45:00,57.82,57.84,57.62,57.69,55813.95348837209,38.7429,38.7563,38.6089,38.6558,55813.9535
2009-05-08 15:50:00,57.68,57.74,57.52,57.73,110978.90751757708,38.6491,38.6893,38.5419,38.6826,110978.9075
2009-05-08 15:55:00,57.73,57.74,57.58,57.68,101676.58193618173,38.6826,38.6893,38.5821,38.6491,101676.5819
2009-05-11 09:30:00,57.09,57.21,56.91,57.09,25959.97836668469,38.2537,38.3341,38.1331,38.2537,25959.9784
2009-05-11 09:35:00,57.09,57.16,56.95,56.97,22174.14818820984,38.2537,38.3006,38.1599,38.1733,22174.1482
2009-05-11 09:40:00,56.99,57.0,56.86,56.86,25743.645213628988,38.1867,38.1934,38.0996,38.0996,25743.6452
2009-05-11 09:45:00,56.84,57.07,56.78,57.04,26284.478096268253,38.0862,38.2403,38.046,38.2202,26284.4781
2009-05-11 09:50:00,57.05,57.43,57.0,57.33,26717.144402379665,38.2269,38.4816,38.1934,38.4145,26717.1444
2009-05-11 09:55:00,57.34,57.52,57.26,57.48,31909.1400757166,38.4212,38.5419,38.3676,38.5151,31909.1401
2009-05-11 10:00:00,57.49,57.61,57.27,57.61,50405.62466197945,38.5218,38.6022,38.3743,38.6022,50405.6247
2009-05-11 10:05:00,57.61,58.02,57.61,57.97,61438.61546782044,38.6022,38.8769,38.6022,38.8434,61438.6155
2009-05-11 10:10:00,57.98,58.32,57.92,58.27,39913.46673877772,38.8501,39.0779,38.8099,39.0444,39913.4667
2009-05-11 10:15:00,58.25,58.56,58.23,58.51,49215.79232017307,39.031,39.2387,39.0176,39.2052,49215.7923
2009-05-11 10:20:00,58.51,58.8,58.46,58.54,43158.4640346133,39.2052,39.3995,39.1717,39.2253,43158.464
2009-05-11 10:25:00,58.53,58.82,58.52,58.61,31368.307193077337,39.2186,39.4129,39.2119,39.2722,31368.3072
2009-05-11 10:30:00,58.59,58.59,58.4,58.55,34721.471065440775,39.2588,39.2588,39.1315,39.232,34721.4711
2009-05-11 10:35:00,58.51,58.62,58.47,58.47,23039.480800432662,39.2052,39.2789,39.1784,39.1784,23039.4808
2009-05-11 10:40:00,58.48,58.66,58.48,58.61,38615.46782044348,39.1851,39.3057,39.1851,39.2722,38615.4678
2009-05-11 10:45:00,58.62,58.64,58.57,58.6,18496.484586262843,39.2789,39.2923,39.2454,39.2655,18496.4846
2009-05-11 10:50:00,58.59,58.63,58.48,58.59,28447.80962682531,39.2588,39.2856,39.1851,39.2588,28447.8096
2009-05-11 10:55:00,58.58,58.63,58.54,58.59,20443.4829637642,39.2521,39.2856,39.2253,39.2588,20443.483
2009-05-11 11:00:00,58.61,58.62,58.36,58.39,26933.47755543537,39.2722,39.2789,39.1047,39.1248,26933.4776
2009-05-11 11:05:00,58.39,58.5,58.36,58.43,28447.80962682531,39.1248,39.1985,39.1047,39.1516,28447.8096
2009-05-11 11:10:00,58.41,58.48,58.38,58.39,24121.146565711195,39.1382,39.1851,39.1181,39.1248,24121.1466
2009-05-11 11:15:00,58.43,58.48,58.36,58.38,32882.63926446728,39.1516,39.1851,39.1047,39.1181,32882.6393
2009-05-11 11:20:00,58.38,58.38,58.02,58.09,42833.96430502975,39.1181,39.1181,38.8769,38.9238,42833.9643
2009-05-11 11:25:00,58.1,58.1,57.97,57.99,20767.98269334776,38.9305,38.9305,38.8434,38.8568,20767.9827
2009-05-11 11:30:00,58.04,58.13,57.76,57.83,30394.808004326664,38.8903,38.9506,38.7027,38.7496,30394.808
2009-05-11 11:35:00,57.8,57.91,57.79,57.89,14386.154678204435,38.7295,38.8032,38.7228,38.7898,14386.1547
2009-05-11 11:40:00,57.89,57.98,57.83,57.86,16549.486208761493,38.7898,38.8501,38.7496,38.7697,16549.4862
2009-05-11 11:45:00,57.85,57.95,57.8,57.95,16765.819361817197,38.763,38.83,38.7295,38.83,16765.8194
2009-05-11 11:50:00,57.95,57.95,57.83,57.88,13845.32179556517,38.83,38.83,38.7496,38.7831,13845.3218
2009-05-11 11:55:00,57.86,58.03,57.86,57.95,20984.31584640346,38.7697,38.8836,38.7697,38.83,20984.3158
2009-05-11 12:00:00,57.92,57.95,57.78,57.94,13953.488372093025,38.8099,38.83,38.7161,38.8233,13953.4884
2009-05-11 12:05:00,57.94,57.99,57.84,57.86,14494.321254732287,38.8233,38.8568,38.7563,38.7697,14494.3213
2009-05-11 12:10:00,57.85,57.97,57.82,57.94,13953.488372093025,38.763,38.8434,38.7429,38.8233,13953.4884
2009-05-11 12:15:00,57.97,58.15,57.96,58.15,15792.320173066522,38.8434,38.964,38.8367,38.964,15792.3202
2009-05-11 12:20:00,58.15,58.22,58.06,58.08,17198.48566792861,38.964,39.0109,38.9037,38.9171,17198.4857
2009-05-11 12:25:00,58.09,58.26,58.09,58.18,15035.154137371552,38.9238,39.0377,38.9238,38.9841,15035.1541
2009-05-11 12:30:00,58.15,58.24,58.13,58.22,18171.98485667929,38.964,39.0243,38.9506,39.0109,18171.9849
2009-05-11 12:35:00,58.23,58.27,58.17,58.21,18712.81773931855,39.0176,39.0444,38.9774,39.0042,18712.8177
2009-05-11 12:40:00,58.22,58.28,58.17,58.28,17306.65224445646,39.0109,39.0511,38.9774,39.0511,17306.6522
2009-05-11 12:45:00,58.27,58.41,58.26,58.35,16008.653326122228,39.0444,39.1382,39.0377,39.098,16008.6533
2009-05-11 12:50:00,58.35,58.46,58.27,58.31,26825.31097890752,39.098,39.1717,39.0444,39.0712,26825.311
2009-05-11 12:55:00,58.29,58.36,58.22,58.22,24878.312601406164,39.0578,39.1047,39.0109,39.0109,24878.3126
2009-05-11 13:00:00,58.21,58.26,58.11,58.11,18063.81828015144,39.0042,39.0377,38.9372,38.9372,18063.8183
2009-05-11 13:05:00,58.12,58.26,58.12,58.24,12114.656571119524,38.9439,39.0377,38.9439,39.0243,12114.6566
2009-05-11 13:10:00,58.24,58.35,58.24,58.34,22174.14818820984,39.0243,39.098,39.0243,39.0913,22174.1482
2009-05-11 13:15:00,58.33,58.35,58.29,58.34,18929.15089237425,39.0846,39.098,39.0578,39.0913,18929.1509
2009-05-11 13:20:00,58.33,58.35,58.14,58.23,24661.97944835046,39.0846,39.098,38.9573,39.0176,24661.9794
2009-05-11 13:25:00,58.23,58.23,58.07,58.13,14602.48783126014,39.0176,39.0176,38.9104,38.9506,14602.4878
2009-05-11 13:30:00,58.14,58.15,58.0,58.1,22931.31422390481,38.9573,38.964,38.8635,38.9305,22931.3142
2009-05-11 13:35:00,58.09,58.31,57.96,58.31,32882.63926446728,38.9238,39.0712,38.8367,39.0712,32882.6393
2009-05-11 13:40:00,58.31,58.35,58.28,58.32,11790.156841535963,39.0712,39.098,39.0511,39.0779,11790.1568
2009-05-11 13:45:00,58.32,58.35,58.27,58.3,19361.817198485667,39.0779,39.098,39.0444,39.0645,19361.8172
2009-05-11 13:50:00,58.29,58.35,58.27,58.35,15143.320713899404,39.0578,39.098,39.0444,39.098,15143.3207
2009-05-11 13:55:00,58.35,58.35,58.11,58.26,38507.30124391563,39.098,39.098,38.9372,39.0377,38507.3012
2009-05-11 14:00:00,58.25,58.28,58.13,58.18,22282.314764737694,39.031,39.0511,38.9506,38.9841,22282.3148
2009-05-11 14:05:00,58.18,58.28,58.16,58.22,8869.659275283937,38.9841,39.0511,38.9707,39.0109,8869.6593
2009-05-11 14:10:00,58.27,58.27,58.21,58.24,17198.48566792861,39.0444,39.0444,39.0042,39.0243,17198.4857
2009-05-11 14:15:00,58.25,58.25,58.18,58.23,19361.817198485667,39.031,39.031,38.9841,39.0176,19361.8172
2009-05-11 14:20:00,58.23,58.27,58.17,58.22,19037.317468902107,39.0176,39.0444,38.9774,39.0109,19037.3175
2009-05-11 14:25:00,58.2,58.25,58.17,58.25,19253.65062195781,38.9975,39.031,38.9774,39.031,19253.6506
2009-05-11 14:30:00,58.25,58.32,58.2,58.28,49756.62520281233,39.031,39.0779,38.9975,39.0511,49756.6252
2009-05-11 14:35:00,58.27,58.31,58.1,58.22,27366.14386154678,39.0444,39.0712,38.9305,39.0109,27366.1439
2009-05-11 14:40:00,58.23,58.23,58.18,58.23,21092.48242293132,39.0176,39.0176,38.9841,39.0176,21092.4824
2009-05-11 14:45:00,58.2,58.26,58.11,58.23,32449.972958355866,38.9975,39.0377,38.9372,39.0176,32449.973
2009-05-11 14:50:00,58.25,58.25,58.16,58.16,19145.484045429963,39.031,39.031,38.9707,38.9707,19145.484
2009-05-11 14:55:00,58.16,58.21,58.1,58.21,19145.484045429963,38.9707,39.0042,38.9305,39.0042,19145.484
2009-05-11 15:00:00,58.18,58.27,58.05,58.09,37425.6354786371,38.9841,39.0444,38.897,38.9238,37425.6355
2009-05-11 15:05:00,58.1,58.2,58.08,58.18,20876.14926987561,38.9305,38.9975,38.9171,38.9841,20876.1493
2009-05-11 15:10:00,58.17,58.25,58.12,58.2,19253.65062195781,38.9774,39.031,38.9439,38.9975,19253.6506
2009-05-11 15:15:00,58.2,58.28,58.13,58.16,26933.47755543537,38.9975,39.0511,38.9506,38.9707,26933.4776
2009-05-11 15:20:00,58.16,58.21,57.88,57.97,26500.81124932396,38.9707,39.0042,38.7831,38.8434,26500.8112
2009-05-11 15:25:00,57.96,58.1,57.96,58.09,16657.652785289345,38.8367,38.9305,38.8367,38.9238,16657.6528
2009-05-11 15:30:00,58.08,58.08,57.94,58.04,24553.812871822607,38.9171,38.9171,38.8233,38.8903,24553.8129
2009-05-11 15:35:00,58.03,58.09,58.0,58.0,20118.98323418064,38.8836,38.9238,38.8635,38.8635,20118.9832
2009-05-11 15:40:00,57.99,58.08,57.92,58.0,28015.14332071389,38.8568,38.9171,38.8099,38.8635,28015.1433
2009-05-11 15:45:00,58.01,58.09,57.94,58.0,36452.13628988642,38.8702,38.9238,38.8233,38.8635,36452.1363
2009-05-11 15:50:00,57.99,58.21,57.95,58.19,56354.78637101135,38.8568,39.0042,38.83,38.9908,56354.7864
2009-05-11 15:55:00,58.21,58.21,57.86,57.89,150459.70795024338,39.0042,39.0042,38.7697,38.7898,150459.708
2009-05-12 09:30:00,58.2,58.38,57.81,58.09,29204.97566252028,38.9975,39.1181,38.7362,38.9238,29204.9757
2009-05-12 09:35:00,58.1,58.13,57.98,58.07,19145.484045429963,38.9305,38.9506,38.8501,38.9104,19145.484
2009-05-12 09:40:00,58.06,58.07,57.86,57.93,27582.47701460249,38.9037,38.9104,38.7697,38.8166,27582.477
2009-05-12 09:45:00,57.87,57.9,57.71,57.74,8977.82585181179,38.7764,38.7965,38.6692,38.6893,8977.8259
2009-05-12 09:50:00,57.69,57.9,57.5,57.9,17414.818820984314,38.6558,38.7965,38.5285,38.7965,17414.8188
2009-05-12 09:55:00,57.88,58.1,57.88,58.07,7355.327203893997,38.7831,38.9305,38.7831,38.9104,7355.3272
2009-05-12 10:00:00,58.09,58.09,57.86,57.89,9085.992428339645,38.9238,38.9238,38.7697,38.7898,9085.9924
2009-05-12 10:05:00,57.93,57.99,57.83,57.98,11249.3239588967,38.8166,38.8568,38.7496,38.8501,11249.324
2009-05-12 10:10:00,58.01,58.02,57.92,57.92,14818.820984315846,38.8702,38.8769,38.8099,38.8099,14818.821
2009-05-12 10:15:00,57.91,57.94,57.73,57.77,11573.82368848026,38.8032,38.8233,38.6826,38.7094,11573.8237
2009-05-12 10:20:00,57.76,58.04,57.7,57.95,20227.14981070849,38.7027,38.8903,38.6625,38.83,20227.1498
2009-05-12 10:25:00,57.93,57.97,57.88,57.93,12655.489453758788,38.8166,38.8434,38.7831,38.8166,12655.4895
2009-05-12 10:30:00,57.94,57.95,57.68,57.73,25202.812330989724,38.8233,38.83,38.6491,38.6826,25202.8123
2009-05-12 10:35:00,57.72,57.78,57.57,57.67,14602.48783126014,38.6759,38.7161,38.5754,38.6424,14602.4878
2009-05-12 10:40:00,57.61,57.78,57.54,57.72,18929.15089237425,38.6022,38.7161,38.5553,38.6759,18929.1509
2009-05-12 10:45:00,57.73,58.0,57.71,57.94,27798.8101676582,38.6826,38.8635,38.6692,38.8233,27798.8102
2009-05-12 10:50:00,57.97,57.98,57.86,57.89,9194.159004867495,38.8434,38.8501,38.7697,38.7898,9194.159
2009-05-12 10:55:00,57.88,58.04,57.71,58.04,18171.98485667929,38.7831,38.8903,38.6692,38.8903,18171.9849
2009-05-12 11:00:00,58.06,58.23,58.05,58.2,9843.158464034614,38.9037,39.0176,38.897,38.9975,9843.1585
2009-05-12 11:05:00,58.2,58.22,58.17,58.19,7355.327203893997,38.9975,39.0109,38.9774,38.9908,7355.3272
2009-05-12 11:10:00,58.16,58.23,58.15,58.21,9951.325040562466,38.9707,39.0176,38.964,39.0042,9951.325
2009-05-12 11:15:00,58.23,58.25,58.1,58.15,15575.987020010816,39.0176,39.031,38.9305,38.964,15575.987
2009-05-12 11:20:00,58.15,58.18,57.99,58.0,9194.159004867495,38.964,38.9841,38.8568,38.8635,9194.159
2009-05-12 11:25:00,58.01,58.11,57.98,58.09,16657.652785289345,38.8702,38.9372,38.8501,38.9238,16657.6528
2009-05-12 11:30:00,58.11,58.23,58.04,58.21,13304.488912925906,38.9372,39.0176,38.8903,39.0042,13304.4889
2009-05-12 11:35:00,58.21,58.35,58.17,58.22,16116.81990265008,39.0042,39.098,38.9774,39.0109,16116.8199
2009-05-12 11:40:00,58.22,58.24,58.16,58.16,8436.992969172525,39.0109,39.0243,38.9707,38.9707,8436.993
2009-05-12 11:45:00,58.13,58.13,57.9,57.91,13953.488372093025,38.9506,38.9506,38.7965,38.8032,13953.4884
2009-05-12 11:50:00,57.89,57.99,57.89,57.92,6922.660897782585,38.7898,38.8568,38.7898,38.8099,6922.6609
2009-05-12 11:55:00,57.9,58.1,57.89,58.1,6706.327744726879,38.7965,38.9305,38.7898,38.9305,6706.3277
2009-05-12 12:00:00,58.1,58.21,58.04,58.2,9951.325040562466,38.9305,39.0042,38.8903,38.9975,9951.325
2009-05-12 12:05:00,58.2,58.23,57.96,57.96,8004.326663061114,38.9975,39.0176,38.8367,38.8367,8004.3267
2009-05-12 12:10:00,57.96,58.03,57.9,57.91,8220.65981611682,38.8367,38.8836,38.7965,38.8032,8220.6598
2009-05-12 12:15:00,57.95,57.98,57.82,57.82,7571.660356949702,38.83,38.8501,38.7429,38.7429,7571.6604
2009-05-12 12:20:00,57.87,57.87,57.72,57.83,14386.154678204435,38.7764,38.7764,38.6759,38.7496,14386.1547
2009-05-12 12:25:00,57.82,57.95,57.82,57.95,5732.828555976204,38.7429,38.83,38.7429,38.83,5732.8286
2009-05-12 12:30:00,57.93,58.01,57.88,57.89,11790.156841535963,38.8166,38.8702,38.7831,38.7898,11790.1568
2009-05-12 12:35:00,57.88,57.88,57.74,57.8,8220.65981611682,38.7831,38.7831,38.6893,38.7295,8220.6598
2009-05-12 12:40:00,57.81,57.83,57.75,57.76,9734.99188750676,38.7362,38.7496,38.696,38.7027,9734.9919
2009-05-12 12:45:00,57.77,57.89,57.77,57.83,11032.990805840996,38.7094,38.7898,38.7094,38.7496,11032.9908
2009-05-12 12:50:00,57.84,57.85,57.74,57.78,6598.161168199026,38.7563,38.763,38.6893,38.7161,6598.1612
2009-05-12 12:55:00,57.79,57.8,57.53,57.54,12763.656030286642,38.7228,38.7295,38.5486,38.5553,12763.656
2009-05-12 13:00:00,57.53,57.62,57.45,57.56,27582.47701460249,38.5486,38.6089,38.495,38.5687,27582.477
2009-05-12 13:05:00,57.54,57.55,57.37,57.41,15467.820443482964,38.5553,38.562,38.4413,38.4682,15467.8204
2009-05-12 13:10:00,57.44,57.48,57.3,57.39,24337.4797187669,38.4883,38.5151,38.3944,38.4547,24337.4797
2009-05-12 13:15:00,57.37,57.41,57.31,57.4,12439.156300703082,38.4413,38.4682,38.4011,38.4615,12439.1563
2009-05-12 13:20:00,57.42,57.62,57.38,57.61,9302.32558139535,38.4749,38.6089,38.448,38.6022,9302.3256
2009-05-12 13:25:00,57.58,57.61,57.46,57.49,11357.490535424551,38.5821,38.6022,38.5017,38.5218,11357.4905
2009-05-12 13:30:00,57.48,57.49,57.43,57.44,2055.164954029205,38.5151,38.5218,38.4816,38.4883,2055.165
2009-05-12 13:35:00,57.45,57.64,57.45,57.62,22390.48134126555,38.495,38.6223,38.495,38.6089,22390.4813
2009-05-12 13:40:00,57.64,57.67,57.48,57.5,9085.992428339645,38.6223,38.6424,38.5151,38.5285,9085.9924
2009-05-12 13:45:00,57.49,57.61,57.49,57.61,12222.823147647376,38.5218,38.6022,38.5218,38.6022,12222.8231
2009-05-12 13:50:00,57.61,57.61,57.51,57.6,10924.824229313142,38.6022,38.6022,38.5352,38.5955,10924.8242
2009-05-12 13:55:00,57.6,57.66,57.54,57.6,13737.155219037317,38.5955,38.6357,38.5553,38.5955,13737.1552
2009-05-12 14:00:00,57.6,57.72,57.55,57.72,10816.657652785289,38.5955,38.6759,38.562,38.6759,10816.6577
2009-05-12 14:05:00,57.7,57.8,57.69,57.74,8112.493239588966,38.6625,38.7295,38.6558,38.6893,8112.4932
2009-05-12 14:10:00,57.74,57.77,57.68,57.73,9085.992428339645,38.6893,38.7094,38.6491,38.6826,9085.9924
2009-05-12 14:15:00,57.72,57.73,57.6,57.62,8004.326663061114,38.6759,38.6826,38.5955,38.6089,8004.3267
2009-05-12 14:20:00,57.61,57.76,57.61,57.68,32882.63926446728,38.6022,38.7027,38.6022,38.6491,32882.6393
2009-05-12 14:25:00,57.68,57.72,57.61,57.62,8436.992969172525,38.6491,38.6759,38.6022,38.6089,8436.993
2009-05-12 14:30:00,57.6,57.74,57.58,57.73,13196.322336398052,38.5955,38.6893,38.5821,38.6826,13196.3223
2009-05-12 14:35:00,57.74,57.88,57.71,57.88,10167.658193618172,38.6893,38.7831,38.6692,38.7831,10167.6582
2009-05-12 14:40:00,57.87,58.06,57.86,57.99,12871.822606814494,38.7764,38.9037,38.7697,38.8568,12871.8226
2009-05-12 14:45:00,57.99,57.99,57.84,57.89,20118.98323418064,38.8568,38.8568,38.7563,38.7898,20118.9832
2009-05-12 14:50:00,57.89,57.93,57.83,57.85,24445.64629529475,38.7898,38.8166,38.7496,38.763,24445.6463
2009-05-12 14:55:00,57.85,57.98,57.85,57.98,43050.29745808545,38.763,38.8501,38.763,38.8501,43050.2975
2009-05-12 15:00:00,57.99,58.18,57.96,57.98,32990.80584099513,38.8568,38.9841,38.8367,38.8501,32990.8058
2009-05-12 15:05:00,58.01,58.16,58.01,58.11,17522.98539751217,38.8702,38.9707,38.8702,38.9372,17522.9854
2009-05-12 15:10:00,58.12,58.17,58.02,58.14,13196.322336398052,38.9439,38.9774,38.8769,38.9573,13196.3223
2009-05-12 15:15:00,58.16,58.24,58.15,58.21,24229.313142239047,38.9707,39.0243,38.964,39.0042,24229.3131
2009-05-12 15:20:00,58.2,58.26,58.16,58.24,23255.81395348837,38.9975,39.0377,38.9707,39.0243,23255.814
2009-05-12 15:25:00,58.24,58.34,58.17,58.21,71822.60681449431,39.0243,39.0913,38.9774,39.0042,71822.6068
2009-05-12 15:30:00,58.21,58.25,58.02,58.1,26933.47755543537,39.0042,39.031,38.8769,38.9305,26933.4776
2009-05-12 15:35:00,58.1,58.25,58.08,58.14,26933.47755543537,38.9305,39.031,38.9171,38.9573,26933.4776
2009-05-12 15:40:00,58.14,58.24,58.05,58.09,18388.31800973499,38.9573,39.0243,38.897,38.9238,18388.318
2009-05-12 15:45:00,58.08,58.18,58.08,58.1,24229.313142239047,38.9171,38.9841,38.9171,38.9305,24229.3131
2009-05-12 15:50:00,58.1,58.1,57.88,57.92,56354.78637101135,38.9305,38.9305,38.7831,38.8099,56354.7864
2009-05-12 15:55:00,57.93,58.02,57.83,58.0,75067.6041103299,38.8166,38.8769,38.7496,38.8635,75067.6041
2009-05-13 09:30:00,57.01,57.12,56.27,56.36,71930.77339102217,38.2001,38.2738,37.7043,37.7646,71930.7734
2009-05-13 09:35:00,56.36,56.6,56.08,56.15,39480.80043266631,37.7646,37.9254,37.577,37.6239,39480.8004
2009-05-13 09:40:00,56.2,56.58,56.13,56.13,21308.81557598702,37.6574,37.912,37.6105,37.6105,21308.8156
2009-05-13 09:45:00,56.13,56.35,56.0,56.26,33531.638723634394,37.6105,37.7579,37.5234,37.6976,33531.6387
2009-05-13 09:50:00,56.19,56.34,56.04,56.28,27257.97728501893,37.6507,37.7512,37.5502,37.711,27257.9773
2009-05-13 09:55:00,56.4,56.63,56.36,56.51,45321.79556517036,37.7914,37.9455,37.7646,37.8651,45321.7956
2009-05-13 10:00:00,56.56,56.56,56.34,56.42,39372.633856138455,37.8986,37.8986,37.7512,37.8048,39372.6339
2009-05-13 10:05:00,56.38,56.42,56.24,56.33,17955.65170362358,37.778,37.8048,37.6842,37.7445,17955.6517
2009-05-13 10:10:00,56.3,56.53,56.3,56.52,21741.48188209843,37.7244,37.8785,37.7244,37.8718,21741.4819
2009-05-13 10:15:00,56.51,56.7,56.35,56.53,39913.46673877772,37.8651,37.9924,37.7579,37.8785,39913.4667
2009-05-13 10:20:00,56.56,56.61,56.35,56.52,32341.806381828013,37.8986,37.9321,37.7579,37.8718,32341.8064
2009-05-13 10:25:00,56.51,56.62,56.39,56.53,29962.14169821525,37.8651,37.9388,37.7847,37.8785,29962.1417
2009-05-13 10:30:00,56.52,56.63,56.41,56.61,17414.818820984314,37.8718,37.9455,37.7981,37.9321,17414.8188
2009-05-13 10:35:00,56.63,56.66,56.43,56.6,27582.47701460249,37.9455,37.9656,37.8115,37.9254,27582.477
2009-05-13 10:40:00,56.55,56.58,56.45,56.45,30394.808004326664,37.8919,37.912,37.8249,37.8249,30394.808
2009-05-13 10:45:00,56.39,56.46,56.3,56.34,19578.15035154137,37.7847,37.8316,37.7244,37.7512,19578.1504
2009-05-13 10:50:00,56.34,56.38,56.23,56.27,20118.98323418064,37.7512,37.778,37.6775,37.7043,20118.9832
2009-05-13 10:55:00,56.25,56.34,56.16,56.16,11898.323418063816,37.6909,37.7512,37.6306,37.6306,11898.3234
2009-05-13 11:00:00,56.14,56.31,56.12,56.27,10167.658193618172,37.6172,37.7311,37.6038,37.7043,10167.6582
2009-05-13 11:05:00,56.26,56.3,56.16,56.2,11357.490535424551,37.6976,37.7244,37.6306,37.6574,11357.4905
2009-05-13 11:10:00,56.26,56.43,56.26,56.34,12006.489994591671,37.6976,37.8115,37.6976,37.7512,12006.49
2009-05-13 11:15:00,56.33,56.51,56.33,56.51,10924.824229313142,37.7445,37.8651,37.7445,37.8651,10924.8242
2009-05-13 11:20:00,56.52,56.64,56.51,56.61,11573.82368848026,37.8718,37.9522,37.8651,37.9321,11573.8237
2009-05-13 11:25:00,56.6,56.62,56.52,56.55,42725.79772850189,37.9254,37.9388,37.8718,37.8919,42725.7977
2009-05-13 11:30:00,56.52,56.54,56.29,56.36,22282.314764737694,37.8718,37.8852,37.7177,37.7646,22282.3148
2009-05-13 11:35:00,56.37,56.41,56.24,56.25,6922.660897782585,37.7713,37.7981,37.6842,37.6909,6922.6609
2009-05-13 11:40:00,56.23,56.32,56.21,56.27,12763.656030286642,37.6775,37.7378,37.6641,37.7043,12763.656
2009-05-13 11:45:00,56.27,56.29,56.2,56.27,13845.32179556517,37.7043,37.7177,37.6574,37.7043,13845.3218
2009-05-13 11:50:00,56.25,56.32,56.25,56.28,8220.65981611682,37.6909,37.7378,37.6909,37.711,8220.6598
2009-05-13 11:55:00,56.3,56.34,56.19,56.19,19902.65008112493,37.7244,37.7512,37.6507,37.6507,19902.6501
2009-05-13 12:00:00,56.18,56.26,55.98,56.01,24012.979989183343,37.644,37.6976,37.51,37.5301,24012.98
2009-05-13 12:05:00,56.02,56.08,55.93,55.98,14169.821525148727,37.5368,37.577,37.4765,37.51,14169.8215
2009-05-13 12:10:00,55.98,56.04,55.86,55.86,36884.80259599783,37.51,37.5502,37.4296,37.4296,36884.8026
2009-05-13 12:15:00,55.86,55.9,55.74,55.74,30070.308274743104,37.4296,37.4564,37.3492,37.3492,30070.3083
2009-05-13 12:20:00,55.74,55.89,55.74,55.89,28339.64305029745,37.3492,37.4497,37.3492,37.4497,28339.6431
2009-05-13 12:25:00,55.85,55.88,55.77,55.78,17739.318550567874,37.4229,37.443,37.3693,37.376,17739.3186
2009-05-13 12:30:00,55.77,55.78,55.66,55.66,28339.64305029745,37.3693,37.376,37.2955,37.2955,28339.6431
2009-05-13 12:35:00,55.66,55.66,55.58,55.59,31584.640346133045,37.2955,37.2955,37.2419,37.2486,31584.6403
2009-05-13 12:40:00,55.59,55.62,55.53,55.59,25743.645213628988,37.2486,37.2687,37.2084,37.2486,25743.6452
2009-05-13 12:45:00,55.57,55.58,55.47,55.5,18496.484586262843,37.2352,37.2419,37.1682,37.1883,18496.4846
2009-05-13 12:50:00,55.51,55.52,55.3,55.35,38182.80151433207,37.195,37.2017,37.0543,37.0878,38182.8015
2009-05-13 12:55:00,55.35,55.35,55.1,55.1,28880.475932936723,37.0878,37.0878,36.9203,36.9203,28880.4759
2009-05-13 13:00:00,55.11,55.22,55.1,55.18,18496.484586262843,36.927,37.0007,36.9203,36.9739,18496.4846
2009-05-13 13:05:00,55.18,55.21,55.11,55.14,19794.48350459708,36.9739,36.994,36.927,36.9471,19794.4835
2009-05-13 13:10:00,55.13,55.25,55.13,55.24,8869.659275283937,36.9404,37.0208,36.9404,37.0141,8869.6593
2009-05-13 13:15:00,55.26,55.38,55.26,55.37,27366.14386154678,37.0275,37.1079,37.0275,37.1012,27366.1439
2009-05-13 13:20:00,55.37,55.43,55.29,55.43,24986.47917793402,37.1012,37.1414,37.0476,37.1414,24986.4792
2009-05-13 13:25:00,55.43,55.53,55.23,55.26,22065.98161168199,37.1414,37.2084,37.0074,37.0275,22065.9816
2009-05-13 13:30:00,55.23,55.28,55.11,55.27,16333.153055705789,37.0074,37.0409,36.927,37.0342,16333.1531
2009-05-13 13:35:00,55.27,55.44,55.22,55.42,17306.65224445646,37.0342,37.1481,37.0007,37.1347,17306.6522
2009-05-13 13:40:00,55.44,55.48,55.41,55.41,13304.488912925906,37.1481,37.1749,37.128,37.128,13304.4889
2009-05-13 13:45:00,55.41,55.41,55.28,55.37,12114.656571119524,37.128,37.128,37.0409,37.1012,12114.6566
2009-05-13 13:50:00,55.37,55.65,55.36,55.65,43374.797187669006,37.1012,37.2888,37.0945,37.2888,43374.7972
2009-05-13 13:55:00,55.65,55.74,55.62,55.73,19469.98377501352,37.2888,37.3492,37.2687,37.3424,19469.9838
2009-05-13 14:00:00,55.73,55.78,55.59,55.63,17955.65170362358,37.3424,37.376,37.2486,37.2754,17955.6517
2009-05-13 14:05:00,55.63,55.65,55.59,55.64,15792.320173066522,37.2754,37.2888,37.2486,37.2821,15792.3202
2009-05-13 14:10:00,55.64,55.85,55.61,55.75,18820.984315846403,37.2821,37.4229,37.262,37.3559,18820.9843
2009-05-13 14:15:00,55.73,55.78,55.54,55.54,13953.488372093025,37.3424,37.376,37.2151,37.2151,13953.4884
2009-05-13 14:20:00,55.53,55.62,55.48,55.6,11465.657111952409,37.2084,37.2687,37.1749,37.2553,11465.6571
2009-05-13 14:25:00,55.61,55.86,55.61,55.78,12330.98972417523,37.262,37.4296,37.262,37.376,12330.9897
2009-05-13 14:30:00,55.75,55.78,55.68,55.68,15467.820443482964,37.3559,37.376,37.3089,37.3089,15467.8204
2009-05-13 14:35:00,55.67,55.73,55.63,55.67,14494.321254732287,37.3022,37.3424,37.2754,37.3022,14494.3213
2009-05-13 14:40:00,55.67,55.68,55.62,55.65,9626.825310978908,37.3022,37.3089,37.2687,37.2888,9626.8253
2009-05-13 14:45:00,55.64,55.66,55.61,55.62,8328.826392644673,37.2821,37.2955,37.262,37.2687,8328.8264
2009-05-13 14:50:00,55.62,55.69,55.62,55.64,17631.15197404002,37.2687,37.3156,37.2687,37.2821,17631.152
2009-05-13 14:55:00,55.64,55.77,55.64,55.75,20551.64954029205,37.2821,37.3693,37.2821,37.3559,20551.6495
2009-05-13 15:00:00,55.75,55.77,55.49,55.49,22174.14818820984,37.3559,37.3693,37.1816,37.1816,22174.1482
2009-05-13 15:05:00,55.48,55.55,55.43,55.48,21308.81557598702,37.1749,37.2218,37.1414,37.1749,21308.8156
2009-05-13 15:10:00,55.48,55.52,55.41,55.42,17955.65170362358,37.1749,37.2017,37.128,37.1347,17955.6517
2009-05-13 15:15:00,55.42,55.48,55.38,55.48,28988.64250946457,37.1347,37.1749,37.1079,37.1749,28988.6425
2009-05-13 15:20:00,55.45,55.63,55.36,55.61,30611.141157382368,37.1548,37.2754,37.0945,37.262,30611.1412
2009-05-13 15:25:00,55.61,55.63,55.44,55.49,14061.654948620877,37.262,37.2754,37.1481,37.1816,14061.6549
2009-05-13 15:30:00,55.53,55.86,55.51,55.85,50730.12439156301,37.2084,37.4296,37.195,37.4229,50730.1244
2009-05-13 15:35:00,55.85,55.89,55.72,55.72,31584.640346133045,37.4229,37.4497,37.3357,37.3357,31584.6403
2009-05-13 15:40:00,55.72,55.78,55.53,55.67,38290.968090859926,37.3357,37.376,37.2084,37.3022,38290.9681
2009-05-13 15:45:00,55.67,55.8,55.63,55.65,68902.1092482423,37.3022,37.3894,37.2754,37.2888,68902.1092
2009-05-13 15:50:00,55.64,55.7,55.41,55.46,69118.442401298,37.2821,37.3223,37.128,37.1615,69118.4424
2009-05-13 15:55:00,55.49,55.58,55.41,55.56,115089.23742563548,37.1816,37.2419,37.128,37.2285,115089.2374
2009-05-14 09:30:00,55.52,56.58,55.52,56.58,50081.12493239589,37.2017,37.912,37.2017,37.912,50081.1249
2009-05-14 09:35:00,56.57,56.82,56.26,56.39,38074.63493780421,37.9053,38.0728,37.6976,37.7847,38074.6349
2009-05-14 09:40:00,56.37,56.67,56.34,56.38,31151.974040021632,37.7713,37.9723,37.7512,37.778,31151.974
2009-05-14 09:45:00,56.39,56.45,56.15,56.32,34721.471065440775,37.7847,37.8249,37.6239,37.7378,34721.4711
2009-05-14 09:50:00,56.33,56.49,56.3,56.33,33098.972417522986,37.7445,37.8517,37.7244,37.7445,33098.9724
2009-05-14 09:55:00,56.35,56.5,56.31,56.48,47160.62736614386,37.7579,37.8584,37.7311,37.845,47160.6274
2009-05-14 10:00:00,56.49,56.58,56.34,56.39,66955.11087074094,37.8517,37.912,37.7512,37.7847,66955.1109
2009-05-14 10:05:00,56.4,56.63,56.3,56.41,52352.6230394808,37.7914,37.9455,37.7244,37.7981,52352.623
2009-05-14 10:10:00,56.45,56.52,56.37,56.46,59491.61709031909,37.8249,37.8718,37.7713,37.8316,59491.6171
2009-05-14 10:15:00,56.48,56.54,56.3,56.48,86100.5949161709,37.845,37.8852,37.7244,37.845,86100.5949
2009-05-14 10:20:00,56.46,56.92,56.46,56.89,65981.61168199027,37.8316,38.1398,37.8316,38.1197,65981.6117
2009-05-14 10:25:00,56.93,57.05,56.75,56.75,25310.978907517576,38.1465,38.2269,38.0259,38.0259,25310.9789
2009-05-14 10:30:00,56.75,56.98,56.75,56.89,33423.47214710654,38.0259,38.18,38.0259,38.1197,33423.4721
2009-05-14 10:35:00,56.89,57.11,56.77,56.77,59167.11736073553,38.1197,38.2671,38.0393,38.0393,59167.1174
2009-05-14 10:40:00,56.79,56.83,56.51,56.51,33207.13899405084,38.0527,38.0795,37.8651,37.8651,33207.139
2009-05-14 10:45:00,56.49,56.5,56.19,56.21,38182.80151433207,37.8517,37.8584,37.6507,37.6641,38182.8015
2009-05-14 10:50:00,56.23,56.58,56.23,56.3,76365.60302866415,37.6775,37.912,37.6775,37.7244,76365.603
2009-05-14 10:55:00,56.28,56.49,56.26,56.39,32125.47322877231,37.711,37.8517,37.6976,37.7847,32125.4732
2009-05-14 11:00:00,56.38,56.63,56.37,56.6,17739.318550567874,37.778,37.9455,37.7713,37.9254,17739.3186
2009-05-14 11:05:00,56.61,56.75,56.54,56.54,13737.155219037317,37.9321,38.0259,37.8852,37.8852,13737.1552
2009-05-14 11:10:00,56.56,56.75,56.53,56.66,34829.63764196863,37.8986,38.0259,37.8785,37.9656,34829.6376
2009-05-14 11:15:00,56.68,56.68,56.5,56.56,29637.64196863169,37.979,37.979,37.8584,37.8986,29637.642
2009-05-14 11:20:00,56.55,56.61,56.48,56.5,13520.82206598161,37.8919,37.9321,37.845,37.8584,13520.8221
2009-05-14 11:25:00,56.47,56.72,56.47,56.53,22390.48134126555,37.8383,38.0058,37.8383,37.8785,22390.4813
2009-05-14 11:30:00,56.54,56.58,56.42,56.42,32666.306111411574,37.8852,37.912,37.8048,37.8048,32666.3061
2009-05-14 11:35:00,56.41,56.56,56.41,56.55,15035.154137371552,37.7981,37.8986,37.7981,37.8919,15035.1541
2009-05-14 11:40:00,56.55,56.61,56.44,56.5,13845.32179556517,37.8919,37.9321,37.8182,37.8584,13845.3218
2009-05-14 11:45:00,56.5,56.57,56.46,56.55,14602.48783126014,37.8584,37.9053,37.8316,37.8919,14602.4878
2009-05-14 11:50:00,56.54,56.57,56.46,56.55,23580.31368307193,37.8852,37.9053,37.8316,37.8919,23580.3137
2009-05-14 11:55:00,56.55,56.7,56.48,56.48,22390.48134126555,37.8919,37.9924,37.845,37.845,22390.4813
2009-05-14 12:00:00,56.51,56.59,56.45,56.53,27582.47701460249,37.8651,37.9187,37.8249,37.8785,27582.477
2009-05-14 12:05:00,56.52,56.55,56.41,56.43,20443.4829637642,37.8718,37.8919,37.7981,37.8115,20443.483
2009-05-14 12:10:00,56.48,56.54,56.39,56.41,34829.63764196863,37.845,37.8852,37.7847,37.7981,34829.6376
2009-05-14 12:15:00,56.44,56.63,56.44,56.63,24121.146565711195,37.8182,37.9455,37.8182,37.9455,24121.1466
2009-05-14 12:20:00,56.62,56.63,56.57,56.62,8220.65981611682,37.9388,37.9455,37.9053,37.9388,8220.6598
2009-05-14 12:25:00,56.64,56.66,56.49,56.51,24986.47917793402,37.9522,37.9656,37.8517,37.8651,24986.4792
2009-05-14 12:30:00,56.53,56.65,56.5,56.56,24121.146565711195,37.8785,37.9589,37.8584,37.8986,24121.1466
2009-05-14 12:35:00,56.57,56.7,56.57,56.69,18388.31800973499,37.9053,37.9924,37.9053,37.9857,18388.318
2009-05-14 12:40:00,56.66,56.67,56.48,56.56,19145.484045429963,37.9656,37.9723,37.845,37.8986,19145.484
2009-05-14 12:45:00,56.56,56.62,56.49,56.62,15684.153596538668,37.8986,37.9388,37.8517,37.9388,15684.1536
2009-05-14 12:50:00,56.63,56.78,56.57,56.76,33639.80530016225,37.9455,38.046,37.9053,38.0326,33639.8053
2009-05-14 12:55:00,56.78,56.79,56.71,56.72,11573.82368848026,38.046,38.0527,37.9991,38.0058,11573.8237
2009-05-14 13:00:00,56.72,56.83,56.68,56.82,22606.814494321254,38.0058,38.0795,37.979,38.0728,22606.8145
2009-05-14 13:05:00,56.81,56.89,56.81,56.85,12763.656030286642,38.0661,38.1197,38.0661,38.0929,12763.656
2009-05-14 13:10:00,56.88,56.91,56.76,56.76,52244.45646295295,38.113,38.1331,38.0326,38.0326,52244.4565
2009-05-14 13:15:00,56.75,56.8,56.74,56.76,6489.994591671173,38.0259,38.0594,38.0192,38.0326,6489.9946
2009-05-14 13:20:00,56.79,56.83,56.76,56.81,8112.493239588966,38.0527,38.0795,38.0326,38.0661,8112.4932
2009-05-14 13:25:00,56.78,56.88,56.78,56.81,12114.656571119524,38.046,38.113,38.046,38.0661,12114.6566
2009-05-14 13:30:00,56.81,56.93,56.79,56.86,32666.306111411574,38.0661,38.1465,38.0527,38.0996,32666.3061
2009-05-14 13:35:00,56.87,56.98,56.86,56.92,20984.31584640346,38.1063,38.18,38.0996,38.1398,20984.3158
2009-05-14 13:40:00,56.91,56.93,56.84,56.86,23472.14710654408,38.1331,38.1465,38.0862,38.0996,23472.1471
2009-05-14 13:45:00,56.87,56.99,56.86,56.95,10492.15792320173,38.1063,38.1867,38.0996,38.1599,10492.1579
2009-05-14 13:50:00,56.98,57.07,56.97,57.04,72904.27257977285,38.18,38.2403,38.1733,38.2202,72904.2726
2009-05-14 13:55:00,57.03,57.05,56.96,56.97,24121.146565711195,38.2135,38.2269,38.1666,38.1733,24121.1466
2009-05-14 14:00:00,56.96,57.12,56.93,57.09,13520.82206598161,38.1666,38.2738,38.1465,38.2537,13520.8221
2009-05-14 14:05:00,57.09,57.12,57.06,57.06,14494.321254732287,38.2537,38.2738,38.2336,38.2336,14494.3213
2009-05-14 14:10:00,57.06,57.16,57.04,57.11,32990.80584099513,38.2336,38.3006,38.2202,38.2671,32990.8058
2009-05-14 14:15:00,57.11,57.17,57.1,57.11,14386.154678204435,38.2671,38.3073,38.2604,38.2671,14386.1547
2009-05-14 14:20:00,57.1,57.16,57.04,57.13,27149.81070849108,38.2604,38.3006,38.2202,38.2805,27149.8107
2009-05-14 14:25:00,57.11,57.12,56.96,57.04,14710.654407787992,38.2671,38.2738,38.1666,38.2202,14710.6544
2009-05-14 14:30:00,57.03,57.1,56.98,57.05,23255.81395348837,38.2135,38.2604,38.18,38.2269,23255.814
2009-05-14 14:35:00,57.06,57.17,57.03,57.15,24337.4797187669,38.2336,38.3073,38.2135,38.2939,24337.4797
2009-05-14 14:40:00,57.14,57.17,57.05,57.05,40237.96646836127,38.2872,38.3073,38.2269,38.2269,40237.9665
2009-05-14 14:45:00,57.07,57.1,56.85,56.85,28880.475932936723,38.2403,38.2604,38.0929,38.0929,28880.4759
2009-05-14 14:50:00,56.85,56.96,56.85,56.93,14386.154678204435,38.0929,38.1666,38.0929,38.1465,14386.1547
2009-05-14 14:55:00,56.91,56.99,56.8,56.9,24770.14602487831,38.1331,38.1867,38.0594,38.1264,24770.146
2009-05-14 15:00:00,56.93,57.02,56.91,56.95,34829.63764196863,38.1465,38.2068,38.1331,38.1599,34829.6376
2009-05-14 15:05:00,56.93,56.98,56.89,56.91,35045.97079502434,38.1465,38.18,38.1197,38.1331,35045.9708
2009-05-14 15:10:00,56.91,56.95,56.8,56.87,21416.98215251488,38.1331,38.1599,38.0594,38.1063,21416.9822
2009-05-14 15:15:00,56.88,57.0,56.8,56.97,42076.79826933477,38.113,38.1934,38.0594,38.1733,42076.7983
2009-05-14 15:20:00,56.97,57.12,56.93,57.04,39480.80043266631,38.1733,38.2738,38.1465,38.2202,39480.8004
2009-05-14 15:25:00,57.02,57.12,57.01,57.07,74959.43753380205,38.2068,38.2738,38.2001,38.2403,74959.4375
2009-05-14 15:30:00,57.07,57.07,56.79,56.86,36992.969172525685,38.2403,38.2403,38.0527,38.0996,36992.9692
2009-05-14 15:35:00,56.87,56.97,56.77,56.83,54732.28772309356,38.1063,38.1733,38.0393,38.0795,54732.2877
2009-05-14 15:40:00,56.83,57.07,56.81,57.0,68253.10978907517,38.0795,38.2403,38.0661,38.1934,68253.1098
2009-05-14 15:45:00,56.99,57.18,56.97,57.11,52785.28934559221,38.1867,38.314,38.1733,38.2671,52785.2893
2009-05-14 15:50:00,57.13,57.2,56.89,56.89,65008.11249323958,38.2805,38.3274,38.1197,38.1197,65008.1125
2009-05-14 15:55:00,56.9,57.05,56.85,56.88,108599.24283396432,38.1264,38.2269,38.0929,38.113,108599.2428
2009-05-15 09:30:00,56.7,57.15,56.63,57.15,114332.07138994052,37.9924,38.2939,37.9455,38.2939,114332.0714
2009-05-15 09:35:00,57.21,57.61,56.95,57.17,25959.97836668469,38.3341,38.6022,38.1599,38.3073,25959.9784
2009-05-15 09:40:00,57.22,57.42,57.15,57.42,36343.96971335857,38.3408,38.4749,38.2939,38.4749,36343.9697
2009-05-15 09:45:00,57.46,57.49,57.2,57.34,31800.97349918875,38.5017,38.5218,38.3274,38.4212,31800.9735
2009-05-15 09:50:00,57.36,57.8,57.31,57.77,73445.10546241212,38.4346,38.7295,38.4011,38.7094,73445.1055
2009-05-15 09:55:00,57.79,57.84,57.5,57.52,27149.81070849108,38.7228,38.7563,38.5285,38.5419,27149.8107
2009-05-15 10:00:00,57.5,57.5,57.06,57.17,24012.979989183343,38.5285,38.5285,38.2336,38.3073,24012.98
2009-05-15 10:05:00,57.2,57.57,57.2,57.57,23688.480259599783,38.3274,38.5754,38.3274,38.5754,23688.4803
2009-05-15 10:10:00,57.57,57.68,57.32,57.36,50838.290968090856,38.5754,38.6491,38.4078,38.4346,50838.291
2009-05-15 10:15:00,57.41,57.72,57.4,57.72,30070.308274743104,38.4682,38.6759,38.4615,38.6759,30070.3083
2009-05-15 10:20:00,57.69,57.78,57.56,57.78,20443.4829637642,38.6558,38.7161,38.5687,38.7161,20443.483
2009-05-15 10:25:00,57.81,58.08,57.8,58.04,51703.62358031368,38.7362,38.9171,38.7295,38.8903,51703.6236
2009-05-15 10:30:00,58.07,58.23,57.96,58.23,57436.45213628988,38.9104,39.0176,38.8367,39.0176,57436.4521
2009-05-15 10:35:00,58.23,58.33,58.21,58.27,31800.97349918875,39.0176,39.0846,39.0042,39.0444,31800.9735
2009-05-15 10:40:00,58.27,58.34,58.21,58.3,15575.987020010816,39.0444,39.0913,39.0042,39.0645,15575.987
2009-05-15 10:45:00,58.27,58.33,58.24,58.26,19361.817198485667,39.0444,39.0846,39.0243,39.0377,19361.8172
2009-05-15 10:50:00,58.28,58.29,58.18,58.22,20984.31584640346,39.0511,39.0578,38.9841,39.0109,20984.3158
2009-05-15 10:55:00,58.23,58.3,58.21,58.24,28555.97620335316,39.0176,39.0645,39.0042,39.0243,28555.9762
2009-05-15 11:00:00,58.22,58.27,58.1,58.22,9302.32558139535,39.0109,39.0444,38.9305,39.0109,9302.3256
2009-05-15 11:05:00,58.17,58.2,58.1,58.17,11898.323418063816,38.9774,38.9975,38.9305,38.9774,11898.3234
2009-05-15 11:10:00,58.17,58.22,58.09,58.13,16873.98593834505,38.9774,39.0109,38.9238,38.9506,16873.9859
2009-05-15 11:15:00,58.14,58.22,58.08,58.17,20443.4829637642,38.9573,39.0109,38.9171,38.9774,20443.483
2009-05-15 11:20:00,58.18,58.2,57.86,57.97,21525.148729042725,38.9841,38.9975,38.7697,38.8434,21525.1487
2009-05-15 11:25:00,57.97,58.01,57.91,57.99,13088.1557598702,38.8434,38.8702,38.8032,38.8568,13088.1558
2009-05-15 11:30:00,58.01,58.04,57.94,58.0,17522.98539751217,38.8702,38.8903,38.8233,38.8635,17522.9854
2009-05-15 11:35:00,58.01,58.08,57.84,57.9,16657.652785289345,38.8702,38.9171,38.7563,38.7965,16657.6528
2009-05-15 11:40:00,57.86,57.87,57.67,57.76,19469.98377501352,38.7697,38.7764,38.6424,38.7027,19469.9838
2009-05-15 11:45:00,57.75,57.83,57.73,57.75,19578.15035154137,38.696,38.7496,38.6826,38.696,19578.1504
2009-05-15 11:50:00,57.74,57.81,57.51,57.6,35478.63710113575,38.6893,38.7362,38.5352,38.5955,35478.6371
2009-05-15 11:55:00,57.6,57.64,57.32,57.36,21741.48188209843,38.5955,38.6223,38.4078,38.4346,21741.4819
2009-05-15 12:00:00,57.36,57.53,57.32,57.52,13412.655489453758,38.4346,38.5486,38.4078,38.5419,13412.6555
2009-05-15 12:05:00,57.49,57.58,57.49,57.5,11573.82368848026,38.5218,38.5821,38.5218,38.5285,11573.8237
2009-05-15 12:10:00,57.51,57.7,57.49,57.64,11898.323418063816,38.5352,38.6625,38.5218,38.6223,11898.3234
2009-05-15 12:15:00,57.63,57.65,57.45,57.47,32341.806381828013,38.6156,38.629,38.495,38.5084,32341.8064
2009-05-15 12:20:00,57.45,57.61,57.45,57.61,15684.153596538668,38.495,38.6022,38.495,38.6022,15684.1536
2009-05-15 12:25:00,57.61,57.74,57.61,57.67,27798.8101676582,38.6022,38.6893,38.6022,38.6424,27798.8102
2009-05-15 12:30:00,57.65,57.65,57.58,57.59,6922.660897782585,38.629,38.629,38.5821,38.5888,6922.6609
2009-05-15 12:35:00,57.58,57.58,57.37,57.53,26717.144402379665,38.5821,38.5821,38.4413,38.5486,26717.1444
2009-05-15 12:40:00,57.53,57.63,57.5,57.58,33423.47214710654,38.5486,38.6156,38.5285,38.5821,33423.4721
2009-05-15 12:45:00,57.6,57.7,57.58,57.65,76798.26933477556,38.5955,38.6625,38.5821,38.629,76798.2693
2009-05-15 12:50:00,57.68,57.74,57.64,57.64,11249.3239588967,38.6491,38.6893,38.6223,38.6223,11249.324
2009-05-15 12:55:00,57.64,57.69,57.58,57.67,46836.127636560304,38.6223,38.6558,38.5821,38.6424,46836.1276
2009-05-15 13:00:00,57.67,57.68,57.63,57.64,17414.818820984314,38.6424,38.6491,38.6156,38.6223,17414.8188
2009-05-15 13:05:00,57.65,57.71,57.54,57.61,39588.96700919416,38.629,38.6692,38.5553,38.6022,39588.967
2009-05-15 13:10:00,57.62,57.63,57.5,57.62,14602.48783126014,38.6089,38.6156,38.5285,38.6089,14602.4878
2009-05-15 13:15:00,57.63,57.76,57.63,57.69,5624.66197944835,38.6156,38.7027,38.6156,38.6558,5624.662
2009-05-15 13:20:00,57.65,57.66,57.51,57.58,7679.826933477555,38.629,38.6357,38.5352,38.5821,7679.8269
2009-05-15 13:25:00,57.55,57.55,57.43,57.46,10167.658193618172,38.562,38.562,38.4816,38.5017,10167.6582
2009-05-15 13:30:00,57.47,57.5,57.43,57.44,15359.65386695511,38.5084,38.5285,38.4816,38.4883,15359.6539
2009-05-15 13:35:00,57.44,57.44,57.31,57.32,9843.158464034614,38.4883,38.4883,38.4011,38.4078,9843.1585
2009-05-15 13:40:00,57.29,57.34,57.25,57.25,11141.157382368849,38.3877,38.4212,38.3609,38.3609,11141.1574
2009-05-15 13:45:00,57.26,57.43,57.21,57.43,8004.326663061114,38.3676,38.4816,38.3341,38.4816,8004.3267
2009-05-15 13:50:00,57.44,57.47,57.34,57.36,8761.492698756085,38.4883,38.5084,38.4212,38.4346,8761.4927
2009-05-15 13:55:00,57.37,57.41,57.36,57.4,3785.830178474851,38.4413,38.4682,38.4346,38.4615,3785.8302
2009-05-15 14:00:00,57.37,57.49,57.33,57.49,11032.990805840996,38.4413,38.5218,38.4145,38.5218,11032.9908
2009-05-15 14:05:00,57.46,57.5,57.29,57.49,14061.654948620877,38.5017,38.5285,38.3877,38.5218,14061.6549
2009-05-15 14:10:00,57.49,57.57,57.48,57.49,10708.491076257436,38.5218,38.5754,38.5151,38.5218,10708.4911
2009-05-15 14:15:00,57.48,57.56,57.4,57.45,15575.987020010816,38.5151,38.5687,38.4615,38.495,15575.987
2009-05-15 14:20:00,57.45,57.6,57.44,57.55,9194.159004867495,38.495,38.5955,38.4883,38.562,9194.159
2009-05-15 14:25:00,57.56,57.57,57.37,57.47,7787.993510005408,38.5687,38.5754,38.4413,38.5084,7787.9935
2009-05-15 14:30:00,57.46,57.5,57.24,57.31,20659.8161168199,38.5017,38.5285,38.3542,38.4011,20659.8161
2009-05-15 14:35:00,57.29,57.32,57.2,57.29,33747.9718766901,38.3877,38.4078,38.3274,38.3877,33747.9719
2009-05-15 14:40:00,57.29,57.3,57.12,57.19,36235.80313683072,38.3877,38.3944,38.2738,38.3207,36235.8031
2009-05-15 14:45:00,57.19,57.19,57.03,57.05,58301.78474851271,38.3207,38.3207,38.2135,38.2269,58301.7847
2009-05-15 14:50:00,57.05,57.1,57.03,57.1,17955.65170362358,38.2269,38.2604,38.2135,38.2604,17955.6517
2009-05-15 14:55:00,57.07,57.1,56.89,56.94,30827.474310438072,38.2403,38.2604,38.1197,38.1532,30827.4743
2009-05-15 15:00:00,56.95,56.97,56.76,56.77,54299.62141698216,38.1599,38.1733,38.0326,38.0393,54299.6214
2009-05-15 15:05:00,56.78,57.0,56.73,56.86,29204.97566252028,38.046,38.1934,38.0125,38.0996,29204.9757
2009-05-15 15:10:00,56.87,57.02,56.85,57.02,29529.47539210384,38.1063,38.2068,38.0929,38.2068,29529.4754
2009-05-15 15:15:00,57.02,57.03,56.8,56.84,34613.30448891292,38.2068,38.2135,38.0594,38.0862,34613.3045
2009-05-15 15:20:00,56.83,56.96,56.83,56.94,33639.80530016225,38.0795,38.1666,38.0795,38.1532,33639.8053
2009-05-15 15:25:00,56.95,57.09,56.95,57.01,46944.29421308816,38.1599,38.2537,38.1599,38.2001,46944.2942
2009-05-15 15:30:00,57.01,57.08,56.81,56.88,68685.77609518658,38.2001,38.247,38.0661,38.113,68685.7761
2009-05-15 15:35:00,56.88,56.92,56.77,56.81,38831.80097349919,38.113,38.1398,38.0393,38.0661,38831.801
2009-05-15 15:40:00,56.81,57.02,56.8,56.99,58518.11790156841,38.0661,38.2068,38.0594,38.1867,58518.1179
2009-05-15 15:45:00,56.97,57.06,56.85,56.94,57869.1184424013,38.1733,38.2336,38.0929,38.1532,57869.1184
2009-05-15 15:50:00,56.96,57.09,56.94,56.95,74526.77122769064,38.1666,38.2537,38.1532,38.1599,74526.7712
2009-05-15 15:55:00,56.94,57.05,56.84,57.04,140075.71660356948,38.1532,38.2269,38.0862,38.2202,140075.7166
2009-05-18 09:30:00,57.61,58.33,57.37,58.17,33315.30557057869,38.6022,39.0846,38.4413,38.9774,33315.3056
2009-05-18 09:35:00,58.19,58.23,57.73,57.97,36776.63601946998,38.9908,39.0176,38.6826,38.8434,36776.636
2009-05-18 09:40:00,57.97,58.26,57.83,58.08,49323.95889670092,38.8434,39.0377,38.7496,38.9171,49323.9589
2009-05-18 09:45:00,58.06,58.56,58.06,58.37,55381.28718226068,38.9037,39.2387,38.9037,39.1114,55381.2872
2009-05-18 09:50:00,58.42,58.67,58.4,58.4,55273.12060573282,39.1449,39.3124,39.1315,39.1315,55273.1206
2009-05-18 09:55:00,58.4,58.68,58.4,58.61,56787.45267712277,39.1315,39.3191,39.1315,39.2722,56787.4527
2009-05-18 10:00:00,58.61,58.68,58.43,58.57,44023.79664683613,39.2722,39.3191,39.1516,39.2454,44023.7966
2009-05-18 10:05:00,58.57,58.68,58.45,58.47,44997.2958355868,39.2454,39.3191,39.165,39.1784,44997.2958
2009-05-18 10:10:00,58.47,58.57,58.27,58.38,22606.814494321254,39.1784,39.2454,39.0444,39.1181,22606.8145
2009-05-18 10:15:00,58.36,58.46,58.27,58.32,24445.64629529475,39.1047,39.1717,39.0444,39.0779,24445.6463
2009-05-18 10:20:00,58.35,58.7,58.35,58.58,19037.317468902107,39.098,39.3325,39.098,39.2521,19037.3175
2009-05-18 10:25:00,58.59,58.76,58.59,58.69,8761.492698756085,39.2588,39.3727,39.2588,39.3258,8761.4927
2009-05-18 10:30:00,58.65,58.89,58.65,58.84,27149.81070849108,39.299,39.4598,39.299,39.4263,27149.8107
2009-05-18 10:35:00,58.84,58.99,58.84,58.99,28555.97620335316,39.4263,39.5268,39.4263,39.5268,28555.9762
2009-05-18 10:40:00,58.99,59.3,58.83,59.2,69226.60897782585,39.5268,39.7346,39.4196,39.6676,69226.609
2009-05-18 10:45:00,59.23,59.5,59.13,59.46,69334.7755543537,39.6877,39.8686,39.6207,39.8418,69334.7756
2009-05-18 10:50:00,59.45,59.54,59.35,59.44,93347.75554353705,39.8351,39.8954,39.7681,39.8284,93347.7555
2009-05-18 10:55:00,59.42,59.55,59.33,59.42,62087.61492698756,39.815,39.9021,39.7547,39.815,62087.6149
2009-05-18 11:00:00,59.43,59.5,59.2,59.33,25851.81179015684,39.8217,39.8686,39.6676,39.7547,25851.8118
2009-05-18 11:05:00,59.33,59.38,59.08,59.13,19686.316928069227,39.7547,39.7882,39.5872,39.6207,19686.3169
2009-05-18 11:10:00,59.12,59.19,59.08,59.16,29637.64196863169,39.614,39.6609,39.5872,39.6408,29637.642
2009-05-18 11:15:00,59.17,59.33,59.16,59.16,24337.4797187669,39.6475,39.7547,39.6408,39.6408,24337.4797
2009-05-18 11:20:00,59.16,59.35,59.07,59.07,21741.48188209843,39.6408,39.7681,39.5805,39.5805,21741.4819
2009-05-18 11:25:00,59.07,59.33,59.07,59.33,16008.653326122228,39.5805,39.7547,39.5805,39.7547,16008.6533
2009-05-18 11:30:00,59.33,59.57,59.33,59.49,35803.136830719304,39.7547,39.9155,39.7547,39.8619,35803.1368
2009-05-18 11:35:00,59.49,59.69,59.49,59.62,49648.45862628448,39.8619,39.9959,39.8619,39.949,49648.4586
2009-05-18 11:40:00,59.63,59.66,59.57,59.62,41211.46565711195,39.9557,39.9758,39.9155,39.949,41211.4657
2009-05-18 11:45:00,59.62,59.68,59.42,59.44,7355.327203893997,39.949,39.9892,39.815,39.8284,7355.3272
2009-05-18 11:50:00,59.4,59.58,59.39,59.56,8328.826392644673,39.8016,39.9222,39.7949,39.9088,8328.8264
2009-05-18 11:55:00,59.58,59.6,59.38,59.38,10167.658193618172,39.9222,39.9356,39.7882,39.7882,10167.6582
2009-05-18 12:00:00,59.42,59.52,59.37,59.38,33531.638723634394,39.815,39.882,39.7815,39.7882,33531.6387
2009-05-18 12:05:00,59.41,59.52,59.4,59.45,16549.486208761493,39.8083,39.882,39.8016,39.8351,16549.4862
2009-05-18 12:10:00,59.44,59.5,59.43,59.46,21200.648999459165,39.8284,39.8686,39.8217,39.8418,21200.649
2009-05-18 12:15:00,59.48,59.52,59.4,59.45,37317.46890210925,39.8552,39.882,39.8016,39.8351,37317.4689
2009-05-18 12:20:00,59.45,59.46,59.37,59.41,15143.320713899404,39.8351,39.8418,39.7815,39.8083,15143.3207
2009-05-18 12:25:00,59.45,59.62,59.45,59.57,15035.154137371552,39.8351,39.949,39.8351,39.9155,15035.1541
2009-05-18 12:30:00,59.57,59.6,59.52,59.57,16873.98593834505,39.9155,39.9356,39.882,39.9155,16873.9859
2009-05-18 12:35:00,59.57,59.62,59.55,59.6,31043.80746349378,39.9155,39.949,39.9021,39.9356,31043.8075
2009-05-18 12:40:00,59.6,59.74,59.59,59.74,7679.826933477555,39.9356,40.0294,39.9289,40.0294,7679.8269
2009-05-18 12:45:00,59.74,59.82,59.73,59.8,7138.994050838291,40.0294,40.083,40.0227,40.0696,7138.9941
2009-05-18 12:50:00,59.79,59.88,59.77,59.82,13628.988642509465,40.0629,40.1232,40.0495,40.083,13628.9886
2009-05-18 12:55:00,59.81,59.87,59.81,59.87,7463.49378042185,40.0763,40.1165,40.0763,40.1165,7463.4938
2009-05-18 13:00:00,59.85,59.85,59.62,59.62,8977.82585181179,40.1031,40.1031,39.949,39.949,8977.8259
2009-05-18 13:05:00,59.61,59.69,59.52,59.6,17631.15197404002,39.9423,39.9959,39.882,39.9356,17631.152
2009-05-18 13:10:00,59.6,59.72,59.54,59.72,15684.153596538668,39.9356,40.016,39.8954,40.016,15684.1536
2009-05-18 13:15:00,59.7,59.72,59.47,59.59,65873.44510546241,40.0026,40.016,39.8485,39.9289,65873.4451
2009-05-18 13:20:00,59.57,59.57,59.45,59.52,44672.79610600325,39.9155,39.9155,39.8351,39.882,44672.7961
2009-05-18 13:25:00,59.5,59.54,59.39,59.54,25202.812330989724,39.8686,39.8954,39.7949,39.8954,25202.8123
2009-05-18 13:30:00,59.56,59.56,59.43,59.45,48891.2925905895,39.9088,39.9088,39.8217,39.8351,48891.2926
2009-05-18 13:35:00,59.45,59.46,59.37,59.44,11357.490535424551,39.8351,39.8418,39.7815,39.8284,11357.4905
2009-05-18 13:40:00,59.43,59.45,59.35,59.38,17198.48566792861,39.8217,39.8351,39.7681,39.7882,17198.4857
2009-05-18 13:45:00,59.38,59.41,59.23,59.29,79826.93347755543,39.7882,39.8083,39.6877,39.7279,79826.9335
2009-05-18 13:50:00,59.33,59.41,59.32,59.35,46403.46133044889,39.7547,39.8083,39.748,39.7681,46403.4613
2009-05-18 13:55:00,59.32,59.41,59.29,59.31,24986.47917793402,39.748,39.8083,39.7279,39.7413,24986.4792
2009-05-18 14:00:00,59.32,59.44,59.3,59.44,15684.153596538668,39.748,39.8284,39.7346,39.8284,15684.1536
2009-05-18 14:05:00,59.41,59.54,59.41,59.49,17522.98539751217,39.8083,39.8954,39.8083,39.8619,17522.9854
2009-05-18 14:10:00,59.5,59.57,59.49,59.5,8004.326663061114,39.8686,39.9155,39.8619,39.8686,8004.3267
2009-05-18 14:15:00,59.51,59.62,59.46,59.46,6814.494321254732,39.8753,39.949,39.8418,39.8418,6814.4943
2009-05-18 14:20:00,59.47,59.47,59.35,59.39,13520.82206598161,39.8485,39.8485,39.7681,39.7949,13520.8221
2009-05-18 14:25:00,59.38,59.4,59.2,59.37,12222.823147647376,39.7882,39.8016,39.6676,39.7815,12222.8231
2009-05-18 14:30:00,59.35,59.52,59.35,59.45,9518.658734451054,39.7681,39.882,39.7681,39.8351,9518.6587
2009-05-18 14:35:00,59.45,59.49,59.39,59.48,25851.81179015684,39.8351,39.8619,39.7949,39.8552,25851.8118
2009-05-18 14:40:00,59.48,59.51,59.39,59.48,80584.0995132504,39.8552,39.8753,39.7949,39.8552,80584.0995
2009-05-18 14:45:00,59.5,59.5,59.43,59.44,28772.30935640887,39.8686,39.8686,39.8217,39.8284,28772.3094
2009-05-18 14:50:00,59.45,59.46,59.39,59.41,57977.28501892915,39.8351,39.8418,39.7949,39.8083,57977.285
2009-05-18 14:55:00,59.41,59.45,59.35,59.41,26933.47755543537,39.8083,39.8351,39.7681,39.8083,26933.4776
2009-05-18 15:00:00,59.41,59.44,59.28,59.28,16116.81990265008,39.8083,39.8284,39.7212,39.7212,16116.8199
2009-05-18 15:05:00,59.28,59.44,59.28,59.39,16333.153055705789,39.7212,39.8284,39.7212,39.7949,16333.1531
2009-05-18 15:10:00,59.4,59.42,59.3,59.4,21957.815035154137,39.8016,39.815,39.7346,39.8016,21957.815
2009-05-18 15:15:00,59.45,59.52,59.39,59.44,26284.478096268253,39.8351,39.882,39.7949,39.8284,26284.4781
2009-05-18 15:20:00,59.42,59.46,59.29,59.33,33423.47214710654,39.815,39.8418,39.7279,39.7547,33423.4721
2009-05-18 15:25:00,59.34,59.42,59.17,59.17,33964.30502974581,39.7614,39.815,39.6475,39.6475,33964.305
2009-05-18 15:30:00,59.18,59.24,59.05,59.2,59707.9502433748,39.6542,39.6944,39.567,39.6676,59707.9502
2009-05-18 15:35:00,59.21,59.25,59.16,59.2,102541.91454840454,39.6743,39.7011,39.6408,39.6676,102541.9145
2009-05-18 15:40:00,59.2,59.2,59.12,59.17,51703.62358031368,39.6676,39.6676,39.614,39.6475,51703.6236
2009-05-18 15:45:00,59.17,59.23,59.16,59.17,88047.59329367225,39.6475,39.6877,39.6408,39.6475,88047.5933
2009-05-18 15:50:00,59.17,59.31,59.17,59.19,287506.760411033,39.6475,39.7413,39.6475,39.6609,287506.7604
2009-05-18 15:55:00,59.19,59.44,59.17,59.4,158247.7014602488,39.6609,39.8284,39.6475,39.8016,158247.7015
2009-05-19 09:30:00,59.55,60.02,59.47,60.01,33531.638723634394,39.9021,40.217,39.8485,40.2103,33531.6387
2009-05-19 09:35:00,59.98,60.31,59.91,60.3,18820.984315846403,40.1902,40.4113,40.1433,40.4046,18820.9843
2009-05-19 09:40:00,60.32,60.34,59.82,60.04,24878.312601406164,40.418,40.4314,40.083,40.2304,24878.3126
2009-05-19 09:45:00,60.04,60.24,59.92,60.06,23255.81395348837,40.2304,40.3644,40.15,40.2438,23255.814
2009-05-19 09:50:00,60.09,60.09,59.48,59.48,41644.13196322336,40.2639,40.2639,39.8552,39.8552,41644.132
2009-05-19 09:55:00,59.48,59.54,59.4,59.4,19794.48350459708,39.8552,39.8954,39.8016,39.8016,19794.4835
2009-05-19 10:00:00,59.4,59.4,59.22,59.29,9518.658734451054,39.8016,39.8016,39.681,39.7279,9518.6587
2009-05-19 10:05:00,59.3,59.46,59.18,59.36,21525.148729042725,39.7346,39.8418,39.6542,39.7748,21525.1487
2009-05-19 10:10:00,59.38,59.51,59.31,59.51,8653.32612222823,39.7882,39.8753,39.7413,39.8753,8653.3261
2009-05-19 10:15:00,59.52,59.61,59.34,59.54,19469.98377501352,39.882,39.9423,39.7614,39.8954,19469.9838
2009-05-19 10:20:00,59.56,59.61,59.42,59.52,32449.972958355866,39.9088,39.9423,39.815,39.882,32449.973
2009-05-19 10:25:00,59.58,59.7,59.52,59.54,58085.451595457,39.9222,40.0026,39.882,39.8954,58085.4516
2009-05-19 10:30:00,59.57,59.8,59.54,59.76,29313.14223904813,39.9155,40.0696,39.8954,40.0428,29313.1422
2009-05-19 10:35:00,59.75,59.98,59.72,59.92,9410.4921579232,40.0361,40.1902,40.016,40.15,9410.4922
2009-05-19 10:40:00,59.98,59.98,59.83,59.84,7355.327203893997,40.1902,40.1902,40.0897,40.0964,7355.3272
2009-05-19 10:45:00,59.83,59.84,59.69,59.78,46295.29475392104,40.0897,40.0964,39.9959,40.0562,46295.2948
2009-05-19 10:50:00,59.78,59.79,59.67,59.68,8328.826392644673,40.0562,40.0629,39.9825,39.9892,8328.8264
2009-05-19 10:55:00,59.68,59.7,59.57,59.61,8653.32612222823,39.9892,40.0026,39.9155,39.9423,8653.3261
2009-05-19 11:00:00,59.61,59.76,59.61,59.69,34180.638182801515,39.9423,40.0428,39.9423,39.9959,34180.6382
2009-05-19 11:05:00,59.67,59.67,59.44,59.44,50838.290968090856,39.9825,39.9825,39.8284,39.8284,50838.291
2009-05-19 11:10:00,59.43,59.57,59.35,59.54,27366.14386154678,39.8217,39.9155,39.7681,39.8954,27366.1439
2009-05-19 11:15:00,59.57,59.68,59.54,59.59,86641.42779881017,39.9155,39.9892,39.8954,39.9289,86641.4278
2009-05-19 11:20:00,59.6,59.64,59.48,59.52,44348.29637641968,39.9356,39.9624,39.8552,39.882,44348.2964
2009-05-19 11:25:00,59.46,59.59,59.46,59.56,75392.10383991347,39.8418,39.9289,39.8418,39.9088,75392.1038
2009-05-19 11:30:00,59.56,59.59,59.51,59.54,37750.13520822066,39.9088,39.9289,39.8753,39.8954,37750.1352
2009-05-19 11:35:00,59.54,59.6,59.53,59.55,29853.9751216874,39.8954,39.9356,39.8887,39.9021,29853.9751
2009-05-19 11:40:00,59.54,59.65,59.53,59.59,25419.145484045428,39.8954,39.9691,39.8887,39.9289,25419.1455
2009-05-19 11:45:00,59.59,59.59,59.49,59.57,38831.80097349919,39.9289,39.9289,39.8619,39.9155,38831.801
2009-05-19 11:50:00,59.57,59.58,59.4,59.4,33964.30502974581,39.9155,39.9222,39.8016,39.8016,33964.305
2009-05-19 11:55:00,59.42,59.59,59.42,59.48,14386.154678204435,39.815,39.9289,39.815,39.8552,14386.1547
2009-05-19 12:00:00,59.49,59.57,59.49,59.56,16982.152514872905,39.8619,39.9155,39.8619,39.9088,16982.1525
2009-05-19 12:05:00,59.55,59.63,59.51,59.6,34072.47160627366,39.9021,39.9557,39.8753,39.9356,34072.4716
2009-05-19 12:10:00,59.61,59.63,59.48,59.54,16116.81990265008,39.9423,39.9557,39.8552,39.8954,16116.8199
2009-05-19 12:15:00,59.51,59.61,59.51,59.61,9518.658734451054,39.8753,39.9423,39.8753,39.9423,9518.6587
2009-05-19 12:20:00,59.62,59.63,59.54,59.61,19578.15035154137,39.949,39.9557,39.8954,39.9423,19578.1504
2009-05-19 12:25:00,59.61,59.65,59.57,59.6,9951.325040562466,39.9423,39.9691,39.9155,39.9356,9951.325
2009-05-19 12:30:00,59.6,59.63,59.42,59.49,18929.15089237425,39.9356,39.9557,39.815,39.8619,18929.1509
2009-05-19 12:35:00,59.48,59.49,59.35,59.45,8220.65981611682,39.8552,39.8619,39.7681,39.8351,8220.6598
2009-05-19 12:40:00,59.43,59.51,59.41,59.41,5840.995132504056,39.8217,39.8753,39.8083,39.8083,5840.9951
2009-05-19 12:45:00,59.41,59.44,59.4,59.43,4542.9962141698215,39.8083,39.8284,39.8016,39.8217,4542.9962
2009-05-19 12:50:00,59.41,59.41,59.31,59.34,10059.491617090318,39.8083,39.8083,39.7413,39.7614,10059.4916
2009-05-19 12:55:00,59.35,59.37,59.29,59.29,5732.828555976204,39.7681,39.7815,39.7279,39.7279,5732.8286
2009-05-19 13:00:00,59.28,59.38,59.27,59.37,7463.49378042185,39.7212,39.7882,39.7145,39.7815,7463.4938
2009-05-19 13:05:00,59.37,59.51,59.36,59.41,23039.480800432662,39.7815,39.8753,39.7748,39.8083,23039.4808
2009-05-19 13:10:00,59.44,59.44,59.27,59.33,21849.648458626285,39.8284,39.8284,39.7145,39.7547,21849.6485
2009-05-19 13:15:00,59.32,59.39,59.32,59.37,3677.6636019469984,39.748,39.7949,39.748,39.7815,3677.6636
2009-05-19 13:20:00,59.37,59.44,59.3,59.39,40562.46619794484,39.7815,39.8284,39.7346,39.7949,40562.4662
2009-05-19 13:25:00,59.4,59.42,59.33,59.33,10816.657652785289,39.8016,39.815,39.7547,39.7547,10816.6577
2009-05-19 13:30:00,59.33,59.37,59.23,59.3,7463.49378042185,39.7547,39.7815,39.6877,39.7346,7463.4938
2009-05-19 13:35:00,59.26,59.36,59.25,59.29,12547.322877230936,39.7078,39.7748,39.7011,39.7279,12547.3229
2009-05-19 13:40:00,59.33,59.33,59.2,59.24,10059.491617090318,39.7547,39.7547,39.6676,39.6944,10059.4916
2009-05-19 13:45:00,59.25,59.31,59.24,59.28,5624.66197944835,39.7011,39.7413,39.6944,39.7212,5624.662
2009-05-19 13:50:00,59.26,59.31,59.2,59.23,8436.992969172525,39.7078,39.7413,39.6676,39.6877,8436.993
2009-05-19 13:55:00,59.25,59.32,59.19,59.2,20118.98323418064,39.7011,39.748,39.6609,39.6676,20118.9832
2009-05-19 14:00:00,59.2,59.25,59.08,59.08,16333.153055705789,39.6676,39.7011,39.5872,39.5872,16333.1531
2009-05-19 14:05:00,59.1,59.32,59.1,59.27,10708.491076257436,39.6006,39.748,39.6006,39.7145,10708.4911
2009-05-19 14:10:00,59.28,59.28,59.16,59.16,14277.98810167658,39.7212,39.7212,39.6408,39.6408,14277.9881
2009-05-19 14:15:00,59.16,59.27,59.12,59.26,30611.141157382368,39.6408,39.7145,39.614,39.7078,30611.1412
2009-05-19 14:20:00,59.27,59.27,59.18,59.23,81882.09843158464,39.7145,39.7145,39.6542,39.6877,81882.0984
2009-05-19 14:25:00,59.22,59.24,59.17,59.21,30394.808004326664,39.681,39.6944,39.6475,39.6743,30394.808
2009-05-19 14:30:00,59.2,59.26,59.19,59.23,19686.316928069227,39.6676,39.7078,39.6609,39.6877,19686.3169
2009-05-19 14:35:00,59.23,59.25,59.18,59.23,31151.974040021632,39.6877,39.7011,39.6542,39.6877,31151.974
2009-05-19 14:40:00,59.24,59.25,59.2,59.25,21957.815035154137,39.6944,39.7011,39.6676,39.7011,21957.815
2009-05-19 14:45:00,59.24,59.27,59.15,59.22,31692.806922660897,39.6944,39.7145,39.6341,39.681,31692.8069
2009-05-19 14:50:00,59.23,59.25,59.18,59.22,20443.4829637642,39.6877,39.7011,39.6542,39.681,20443.483
2009-05-19 14:55:00,59.24,59.24,59.18,59.21,10600.324499729582,39.6944,39.6944,39.6542,39.6743,10600.3245
2009-05-19 15:00:00,59.21,59.25,59.2,59.2,23147.64737696052,39.6743,39.7011,39.6676,39.6676,23147.6474
2009-05-19 15:05:00,59.23,59.25,59.15,59.17,37533.80205516495,39.6877,39.7011,39.6341,39.6475,37533.8021
2009-05-19 15:10:00,59.18,59.21,59.06,59.12,28339.64305029745,39.6542,39.6743,39.5737,39.614,28339.6431
2009-05-19 15:15:00,59.15,59.23,59.15,59.2,21633.315305570577,39.6341,39.6877,39.6341,39.6676,21633.3153
2009-05-19 15:20:00,59.2,59.32,59.17,59.32,37533.80205516495,39.6676,39.748,39.6475,39.748,37533.8021
2009-05-19 15:25:00,59.31,59.33,59.18,59.29,45321.79556517036,39.7413,39.7547,39.6542,39.7279,45321.7956
2009-05-19 15:30:00,59.27,59.29,58.96,58.96,27041.64413196322,39.7145,39.7279,39.5067,39.5067,27041.6441
2009-05-19 15:35:00,58.97,59.22,58.96,59.13,71930.77339102217,39.5134,39.681,39.5067,39.6207,71930.7734
2009-05-19 15:40:00,59.13,59.27,59.13,59.21,91508.92374256357,39.6207,39.7145,39.6207,39.6743,91508.9237
2009-05-19 15:45:00,59.17,59.24,59.13,59.16,77014.60248783126,39.6475,39.6944,39.6207,39.6408,77014.6025
2009-05-19 15:50:00,59.16,59.24,59.09,59.09,97782.585181179,39.6408,39.6944,39.5939,39.5939,97782.5852
2009-05-19 15:55:00,59.09,59.17,59.01,59.04,149053.54245538128,39.5939,39.6475,39.5402,39.5603,149053.5425
2009-05-20 09:30:00,59.48,59.91,59.33,59.38,30394.808004326664,39.8552,40.1433,39.7547,39.7882,30394.808
2009-05-20 09:35:00,59.33,59.33,58.92,58.97,36884.80259599783,39.7547,39.7547,39.4799,39.5134,36884.8026
2009-05-20 09:40:00,59.0,59.17,58.88,59.05,53434.28880475933,39.5335,39.6475,39.4531,39.567,53434.2888
2009-05-20 09:45:00,59.03,59.17,59.02,59.15,75500.27041644132,39.5536,39.6475,39.5469,39.6341,75500.2704
2009-05-20 09:50:00,59.15,59.33,59.08,59.33,134883.72093023255,39.6341,39.7547,39.5872,39.7547,134883.7209
2009-05-20 09:55:00,59.3,59.35,59.17,59.22,36127.63656030287,39.7346,39.7681,39.6475,39.681,36127.6366
2009-05-20 10:00:00,59.23,59.4,59.23,59.39,94537.58788534344,39.6877,39.8016,39.6877,39.7949,94537.5879
2009-05-20 10:05:00,59.38,59.67,59.37,59.59,49540.29204975662,39.7882,39.9825,39.7815,39.9289,49540.292
2009-05-20 10:10:00,59.58,59.63,59.45,59.63,31151.974040021632,39.9222,39.9557,39.8351,39.9557,31151.974
2009-05-20 10:15:00,59.63,59.88,59.61,59.87,60573.282855597616,39.9557,40.1232,39.9423,40.1165,60573.2829
2009-05-20 10:20:00,59.84,60.0,59.81,59.95,42293.13142239048,40.0964,40.2036,40.0763,40.1701,42293.1314
2009-05-20 10:25:00,59.96,59.97,59.78,59.86,27474.31043807464,40.1768,40.1835,40.0562,40.1098,27474.3104
2009-05-20 10:30:00,59.88,59.93,59.79,59.87,23255.81395348837,40.1232,40.1567,40.0629,40.1165,23255.814
2009-05-20 10:35:00,59.9,59.91,59.81,59.86,20659.8161168199,40.1366,40.1433,40.0763,40.1098,20659.8161
2009-05-20 10:40:00,59.91,60.05,59.86,60.0,36992.969172525685,40.1433,40.2371,40.1098,40.2036,36992.9692
2009-05-20 10:45:00,60.01,60.01,59.78,59.93,26608.977825851813,40.2103,40.2103,40.0562,40.1567,26608.9778
2009-05-20 10:50:00,59.92,59.97,59.86,59.91,40995.13250405624,40.15,40.1835,40.1098,40.1433,40995.1325
2009-05-20 10:55:00,59.94,59.99,59.89,59.96,9410.4921579232,40.1634,40.1969,40.1299,40.1768,9410.4922
2009-05-20 11:00:00,59.96,60.03,59.94,60.0,28555.97620335316,40.1768,40.2237,40.1634,40.2036,28555.9762
2009-05-20 11:05:00,60.0,60.02,59.92,59.92,13953.488372093025,40.2036,40.217,40.15,40.15,13953.4884
2009-05-20 11:10:00,59.92,60.02,59.92,60.02,5300.162249864791,40.15,40.217,40.15,40.217,5300.1622
2009-05-20 11:15:00,59.99,60.06,59.94,59.96,30827.474310438072,40.1969,40.2438,40.1634,40.1768,30827.4743
2009-05-20 11:20:00,59.98,59.98,59.78,59.81,11141.157382368849,40.1902,40.1902,40.0562,40.0763,11141.1574
2009-05-20 11:25:00,59.82,59.88,59.79,59.86,15467.820443482964,40.083,40.1232,40.0629,40.1098,15467.8204
2009-05-20 11:30:00,59.88,60.04,59.86,59.99,17955.65170362358,40.1232,40.2304,40.1098,40.1969,17955.6517
2009-05-20 11:35:00,59.99,60.01,59.93,59.97,11465.657111952409,40.1969,40.2103,40.1567,40.1835,11465.6571
2009-05-20 11:40:00,59.96,60.08,59.96,60.04,17522.98539751217,40.1768,40.2572,40.1768,40.2304,17522.9854
2009-05-20 11:45:00,60.04,60.06,59.93,59.93,17090.319091400757,40.2304,40.2438,40.1567,40.1567,17090.3191
2009-05-20 11:50:00,59.92,60.0,59.67,59.67,17306.65224445646,40.15,40.2036,39.9825,39.9825,17306.6522
2009-05-20 11:55:00,59.66,59.77,59.58,59.59,9518.658734451054,39.9758,40.0495,39.9222,39.9289,9518.6587
2009-05-20 12:00:00,59.58,59.72,59.58,59.7,14061.654948620877,39.9222,40.016,39.9222,40.0026,14061.6549
2009-05-20 12:05:00,59.72,59.83,59.54,59.54,13304.488912925906,40.016,40.0897,39.8954,39.8954,13304.4889
2009-05-20 12:10:00,59.54,59.72,59.5,59.61,33856.13845321796,39.8954,40.016,39.8686,39.9423,33856.1385
2009-05-20 12:15:00,59.61,59.65,59.53,59.54,8869.659275283937,39.9423,39.9691,39.8887,39.8954,8869.6593
2009-05-20 12:20:00,59.57,59.57,59.39,59.39,8653.32612222823,39.9155,39.9155,39.7949,39.7949,8653.3261
2009-05-20 12:25:00,59.39,59.41,59.32,59.33,17739.318550567874,39.7949,39.8083,39.748,39.7547,17739.3186
2009-05-20 12:30:00,59.34,59.36,59.17,59.2,12006.489994591671,39.7614,39.7748,39.6475,39.6676,12006.49
2009-05-20 12:35:00,59.2,59.28,59.16,59.25,10275.824770146024,39.6676,39.7212,39.6408,39.7011,10275.8248
2009-05-20 12:40:00,59.25,59.43,59.25,59.39,12114.656571119524,39.7011,39.8217,39.7011,39.7949,12114.6566
2009-05-20 12:45:00,59.39,59.48,59.38,59.47,27366.14386154678,39.7949,39.8552,39.7882,39.8485,27366.1439
2009-05-20 12:50:00,59.47,59.49,59.35,59.45,17090.319091400757,39.8485,39.8619,39.7681,39.8351,17090.3191
2009-05-20 12:55:00,59.45,59.5,59.27,59.32,16008.653326122228,39.8351,39.8686,39.7145,39.748,16008.6533
2009-05-20 13:00:00,59.32,59.42,59.21,59.34,24986.47917793402,39.748,39.815,39.6743,39.7614,24986.4792
2009-05-20 13:05:00,59.34,59.42,59.24,59.26,23580.31368307193,39.7614,39.815,39.6944,39.7078,23580.3137
2009-05-20 13:10:00,59.26,59.34,59.21,59.34,6165.494862087615,39.7078,39.7614,39.6743,39.7614,6165.4949
2009-05-20 13:15:00,59.33,59.33,59.23,59.26,6489.994591671173,39.7547,39.7547,39.6877,39.7078,6489.9946
2009-05-20 13:20:00,59.25,59.27,59.09,59.25,11357.490535424551,39.7011,39.7145,39.5939,39.7011,11357.4905
2009-05-20 13:25:00,59.25,59.27,59.14,59.26,18604.6511627907,39.7011,39.7145,39.6274,39.7078,18604.6512
2009-05-20 13:30:00,59.26,59.3,59.23,59.28,6489.994591671173,39.7078,39.7346,39.6877,39.7212,6489.9946
2009-05-20 13:35:00,59.28,59.47,59.25,59.44,9518.658734451054,39.7212,39.8485,39.7011,39.8284,9518.6587
2009-05-20 13:40:00,59.45,59.6,59.44,59.47,14602.48783126014,39.8351,39.9356,39.8284,39.8485,14602.4878
2009-05-20 13:45:00,59.47,59.6,59.46,59.57,8004.326663061114,39.8485,39.9356,39.8418,39.9155,8004.3267
2009-05-20 13:50:00,59.54,59.59,59.51,59.58,7679.826933477555,39.8954,39.9289,39.8753,39.9222,7679.8269
2009-05-20 13:55:00,59.59,59.61,59.55,59.61,4110.32990805841,39.9289,39.9423,39.9021,39.9423,4110.3299
2009-05-20 14:00:00,59.61,59.61,59.26,59.34,22390.48134126555,39.9423,39.9423,39.7078,39.7614,22390.4813
2009-05-20 14:05:00,59.34,59.58,59.31,59.46,11141.157382368849,39.7614,39.9222,39.7413,39.8418,11141.1574
2009-05-20 14:10:00,59.45,59.51,59.32,59.42,7138.994050838291,39.8351,39.8753,39.748,39.815,7138.9941
2009-05-20 14:15:00,59.42,59.66,59.39,59.66,12763.656030286642,39.815,39.9758,39.7949,39.9758,12763.656
2009-05-20 14:20:00,59.69,59.79,59.63,59.71,6273.661438615468,39.9959,40.0629,39.9557,40.0093,6273.6614
2009-05-20 14:25:00,59.69,59.72,59.65,59.65,8653.32612222823,39.9959,40.016,39.9691,39.9691,8653.3261
2009-05-20 14:30:00,59.63,59.63,59.27,59.43,14494.321254732287,39.9557,39.9557,39.7145,39.8217,14494.3213
2009-05-20 14:35:00,59.41,59.57,59.37,59.54,10492.15792320173,39.8083,39.9155,39.7815,39.8954,10492.1579
2009-05-20 14:40:00,59.54,59.68,59.49,59.62,11357.490535424551,39.8954,39.9892,39.8619,39.949,11357.4905
2009-05-20 14:45:00,59.61,59.68,59.59,59.66,5408.328826392644,39.9423,39.9892,39.9289,39.9758,5408.3288
2009-05-20 14:50:00,59.66,59.78,59.53,59.72,15035.154137371552,39.9758,40.0562,39.8887,40.016,15035.1541
2009-05-20 14:55:00,59.7,59.75,59.59,59.59,5840.995132504056,40.0026,40.0361,39.9289,39.9289,5840.9951
2009-05-20 15:00:00,59.61,59.63,59.41,59.41,16333.153055705789,39.9423,39.9557,39.8083,39.8083,16333.1531
2009-05-20 15:05:00,59.43,59.55,59.3,59.32,10167.658193618172,39.8217,39.9021,39.7346,39.748,10167.6582
2009-05-20 15:10:00,59.27,59.34,59.13,59.13,14818.820984315846,39.7145,39.7614,39.6207,39.6207,14818.821
2009-05-20 15:15:00,59.12,59.25,59.04,59.15,32017.306652244457,39.614,39.7011,39.5603,39.6341,32017.3067
2009-05-20 15:20:00,59.14,59.14,58.88,58.92,17306.65224445646,39.6274,39.6274,39.4531,39.4799,17306.6522
2009-05-20 15:25:00,58.89,59.01,58.87,58.96,22174.14818820984,39.4598,39.5402,39.4464,39.5067,22174.1482
2009-05-20 15:30:00,58.93,58.93,58.72,58.84,19902.65008112493,39.4866,39.4866,39.3459,39.4263,19902.6501
2009-05-20 15:35:00,58.86,59.04,58.84,58.9,30935.640886965928,39.4397,39.5603,39.4263,39.4665,30935.6409
2009-05-20 15:40:00,58.92,58.97,58.45,58.54,36127.63656030287,39.4799,39.5134,39.165,39.2253,36127.6366
2009-05-20 15:45:00,58.51,58.62,58.48,58.6,29962.14169821525,39.2052,39.2789,39.1851,39.2655,29962.1417
2009-05-20 15:50:00,58.59,58.73,58.47,58.68,44240.12979989183,39.2588,39.3526,39.1784,39.3191,44240.1298
2009-05-20 15:55:00,58.67,58.76,58.59,58.68,61005.94916170903,39.3124,39.3727,39.2588,39.3191,61005.9492
2009-05-21 09:30:00,58.03,58.03,56.88,56.99,50730.12439156301,38.8836,38.8836,38.113,38.1867,50730.1244
2009-05-21 09:35:00,56.96,57.08,56.7,56.76,44780.9626825311,38.1666,38.247,37.9924,38.0326,44780.9627
2009-05-21 09:40:00,56.74,57.29,56.58,57.2,57977.28501892915,38.0192,38.3877,37.912,38.3274,57977.285
2009-05-21 09:45:00,57.18,57.27,56.91,57.03,76149.26987560843,38.314,38.3743,38.1331,38.2135,76149.2699
2009-05-21 09:50:00,57.03,57.14,56.88,56.95,69226.60897782585,38.2135,38.2872,38.113,38.1599,69226.609
2009-05-21 09:55:00,56.91,57.25,56.89,56.98,58409.95132504056,38.1331,38.3609,38.1197,38.18,58409.9513
2009-05-21 10:00:00,56.96,57.27,56.88,57.03,66522.44456462952,38.1666,38.3743,38.113,38.2135,66522.4446
2009-05-21 10:05:00,57.0,57.28,57.0,57.28,43482.96376419686,38.1934,38.381,38.1934,38.381,43482.9638
2009-05-21 10:10:00,57.25,57.32,57.09,57.23,55489.453758788535,38.3609,38.4078,38.2537,38.3475,55489.4538
2009-05-21 10:15:00,57.23,57.3,56.82,56.84,31800.97349918875,38.3475,38.3944,38.0728,38.0862,31800.9735
2009-05-21 10:20:00,56.86,56.88,56.52,56.64,27257.97728501893,38.0996,38.113,37.8718,37.9522,27257.9773
2009-05-21 10:25:00,56.64,56.7,56.49,56.52,40454.29962141698,37.9522,37.9924,37.8517,37.8718,40454.2996
2009-05-21 10:30:00,56.51,56.53,56.43,56.45,38290.968090859926,37.8651,37.8785,37.8115,37.8249,38290.9681
2009-05-21 10:35:00,56.47,56.51,56.39,56.44,19253.65062195781,37.8383,37.8651,37.7847,37.8182,19253.6506
2009-05-21 10:40:00,56.44,56.6,56.43,56.52,7896.160086533261,37.8182,37.9254,37.8115,37.8718,7896.1601
2009-05-21 10:45:00,56.51,56.62,56.45,56.62,7247.160627366144,37.8651,37.9388,37.8249,37.9388,7247.1606
2009-05-21 10:50:00,56.57,56.57,56.48,56.49,10492.15792320173,37.9053,37.9053,37.845,37.8517,10492.1579
2009-05-21 10:55:00,56.49,56.63,56.49,56.55,21092.48242293132,37.8517,37.9455,37.8517,37.8919,21092.4824
2009-05-21 11:00:00,56.54,56.59,56.41,56.44,45970.79502433748,37.8852,37.9187,37.7981,37.8182,45970.795
2009-05-21 11:05:00,56.46,56.52,56.4,56.49,22498.6479177934,37.8316,37.8718,37.7914,37.8517,22498.6479
2009-05-21 11:10:00,56.46,56.67,56.46,56.63,14710.654407787992,37.8316,37.9723,37.8316,37.9455,14710.6544
2009-05-21 11:15:00,56.67,56.67,56.5,56.52,13304.488912925906,37.9723,37.9723,37.8584,37.8718,13304.4889
2009-05-21 11:20:00,56.55,56.72,56.52,56.7,16873.98593834505,37.8919,38.0058,37.8718,37.9924,16873.9859
2009-05-21 11:25:00,56.68,56.71,56.63,56.65,18929.15089237425,37.979,37.9991,37.9455,37.9589,18929.1509
2009-05-21 11:30:00,56.63,56.7,56.62,56.7,10167.658193618172,37.9455,37.9924,37.9388,37.9924,10167.6582
2009-05-21 11:35:00,56.74,56.93,56.74,56.78,13412.655489453758,38.0192,38.1465,38.0192,38.046,13412.6555
2009-05-21 11:40:00,56.77,56.87,56.72,56.83,13196.322336398052,38.0393,38.1063,38.0058,38.0795,13196.3223
2009-05-21 11:45:00,56.81,56.84,56.76,56.76,6057.328285559762,38.0661,38.0862,38.0326,38.0326,6057.3283
2009-05-21 11:50:00,56.76,56.77,56.68,56.73,14277.98810167658,38.0326,38.0393,37.979,38.0125,14277.9881
2009-05-21 11:55:00,56.75,56.82,56.71,56.75,26717.144402379665,38.0259,38.0728,37.9991,38.0259,26717.1444
2009-05-21 12:00:00,56.74,56.77,56.71,56.77,7463.49378042185,38.0192,38.0393,37.9991,38.0393,7463.4938
2009-05-21 12:05:00,56.78,56.79,56.72,56.77,11032.990805840996,38.046,38.0527,38.0058,38.0393,11032.9908
2009-05-21 12:10:00,56.8,56.85,56.76,56.8,72579.77285018929,38.0594,38.0929,38.0326,38.0594,72579.7729
2009-05-21 12:15:00,56.8,56.87,56.74,56.76,55489.453758788535,38.0594,38.1063,38.0192,38.0326,55489.4538
2009-05-21 12:20:00,56.75,56.76,56.71,56.75,6922.660897782585,38.0259,38.0326,37.9991,38.0259,6922.6609
2009-05-21 12:25:00,56.75,56.75,56.67,56.75,7138.994050838291,38.0259,38.0259,37.9723,38.0259,7138.9941
2009-05-21 12:30:00,56.75,56.77,56.72,56.76,12979.989183342346,38.0259,38.0393,38.0058,38.0326,12979.9892
2009-05-21 12:35:00,56.76,56.88,56.75,56.88,31368.307193077337,38.0326,38.113,38.0259,38.113,31368.3072
2009-05-21 12:40:00,56.85,56.87,56.76,56.86,7355.327203893997,38.0929,38.1063,38.0326,38.0996,7355.3272
2009-05-21 12:45:00,56.84,56.89,56.77,56.89,10600.324499729582,38.0862,38.1197,38.0393,38.1197,10600.3245
2009-05-21 12:50:00,56.94,57.0,56.79,56.82,6381.828015143321,38.1532,38.1934,38.0527,38.0728,6381.828
2009-05-21 12:55:00,56.84,57.01,56.84,56.98,12979.989183342346,38.0862,38.2001,38.0862,38.18,12979.9892
2009-05-21 13:00:00,56.97,57.15,56.97,57.11,16657.652785289345,38.1733,38.2939,38.1733,38.2671,16657.6528
2009-05-21 13:05:00,57.1,57.2,57.09,57.13,13196.322336398052,38.2604,38.3274,38.2537,38.2805,13196.3223
2009-05-21 13:10:00,57.12,57.2,57.1,57.19,16008.653326122228,38.2738,38.3274,38.2604,38.3207,16008.6533
2009-05-21 13:15:00,57.21,57.24,56.93,56.93,16982.152514872905,38.3341,38.3542,38.1465,38.1465,16982.1525
2009-05-21 13:20:00,56.93,56.95,56.75,56.75,24337.4797187669,38.1465,38.1599,38.0259,38.0259,24337.4797
2009-05-21 13:25:00,56.74,56.75,56.63,56.74,13520.82206598161,38.0192,38.0259,37.9455,38.0192,13520.8221
2009-05-21 13:30:00,56.71,56.79,56.71,56.77,4326.663061114115,37.9991,38.0527,37.9991,38.0393,4326.6631
2009-05-21 13:35:00,56.77,56.81,56.76,56.77,18604.6511627907,38.0393,38.0661,38.0326,38.0393,18604.6512
2009-05-21 13:40:00,56.77,56.81,56.76,56.81,10924.824229313142,38.0393,38.0661,38.0326,38.0661,10924.8242
2009-05-21 13:45:00,56.81,56.96,56.81,56.96,16549.486208761493,38.0661,38.1666,38.0661,38.1666,16549.4862
2009-05-21 13:50:00,56.95,56.99,56.83,56.83,17631.15197404002,38.1599,38.1867,38.0795,38.0795,17631.152
2009-05-21 13:55:00,56.85,56.99,56.83,56.87,17306.65224445646,38.0929,38.1867,38.0795,38.1063,17306.6522
2009-05-21 14:00:00,56.88,57.0,56.76,56.76,18063.81828015144,38.113,38.1934,38.0326,38.0326,18063.8183
2009-05-21 14:05:00,56.79,56.79,56.57,56.65,14386.154678204435,38.0527,38.0527,37.9053,37.9589,14386.1547
2009-05-21 14:10:00,56.63,56.66,56.45,56.45,20010.816657652784,37.9455,37.9656,37.8249,37.8249,20010.8167
2009-05-21 14:15:00,56.47,56.56,56.4,56.56,13196.322336398052,37.8383,37.8986,37.7914,37.8986,13196.3223
2009-05-21 14:20:00,56.58,56.6,56.4,56.53,19794.48350459708,37.912,37.9254,37.7914,37.8785,19794.4835
2009-05-21 14:25:00,56.51,56.63,56.5,56.61,16333.153055705789,37.8651,37.9455,37.8584,37.9321,16333.1531
2009-05-21 14:30:00,56.61,56.75,56.53,56.75,20443.4829637642,37.9321,38.0259,37.8785,38.0259,20443.483
2009-05-21 14:35:00,56.75,56.77,56.52,56.55,11032.990805840996,38.0259,38.0393,37.8718,37.8919,11032.9908
2009-05-21 14:40:00,56.57,56.57,56.35,56.39,17847.485127095726,37.9053,37.9053,37.7579,37.7847,17847.4851
2009-05-21 14:45:00,56.36,56.36,56.27,56.32,14061.654948620877,37.7646,37.7646,37.7043,37.7378,14061.6549
2009-05-21 14:50:00,56.3,56.34,56.24,56.28,9302.32558139535,37.7244,37.7512,37.6842,37.711,9302.3256
2009-05-21 14:55:00,56.31,56.38,56.22,56.38,13088.1557598702,37.7311,37.778,37.6708,37.778,13088.1558
2009-05-21 15:00:00,56.39,56.52,56.33,56.46,18712.81773931855,37.7847,37.8718,37.7445,37.8316,18712.8177
2009-05-21 15:05:00,56.5,56.52,56.27,56.27,15035.154137371552,37.8584,37.8718,37.7043,37.7043,15035.1541
2009-05-21 15:10:00,56.26,56.37,56.26,56.3,16549.486208761493,37.6976,37.7713,37.6976,37.7244,16549.4862
2009-05-21 15:15:00,56.29,56.41,56.25,56.39,21092.48242293132,37.7177,37.7981,37.6909,37.7847,21092.4824
2009-05-21 15:20:00,56.38,56.39,56.29,56.35,13304.488912925906,37.778,37.7847,37.7177,37.7579,13304.4889
2009-05-21 15:25:00,56.34,56.34,56.18,56.31,15251.487290427258,37.7512,37.7512,37.644,37.7311,15251.4873
2009-05-21 15:30:00,56.3,56.56,56.3,56.39,28880.475932936723,37.7244,37.8986,37.7244,37.7847,28880.4759
2009-05-21 15:35:00,56.37,56.48,56.32,56.39,21200.648999459165,37.7713,37.845,37.7378,37.7847,21200.649
2009-05-21 15:40:00,56.38,56.38,56.19,56.35,49540.29204975662,37.778,37.778,37.6507,37.7579,49540.292
2009-05-21 15:45:00,56.36,56.58,56.34,56.43,38290.968090859926,37.7646,37.912,37.7512,37.8115,38290.9681
2009-05-21 15:50:00,56.44,56.74,56.36,56.63,57220.11898323418,37.8182,38.0192,37.7646,37.9455,57220.119
2009-05-21 15:55:00,56.63,56.82,56.55,56.81,64899.94591671173,37.9455,38.0728,37.8919,38.0661,64899.9459
2009-05-22 09:30:00,56.81,57.31,56.69,57.16,26717.144402379665,38.0661,38.4011,37.9857,38.3006,26717.1444
2009-05-22 09:35:00,57.2,57.44,57.11,57.28,27690.64359113034,38.3274,38.4883,38.2671,38.381,27690.6436
2009-05-22 09:40:00,57.3,57.33,57.0,57.01,32774.47268793943,38.3944,38.4145,38.1934,38.2001,32774.4727
2009-05-22 09:45:00,56.96,57.08,56.77,57.02,24770.14602487831,38.1666,38.247,38.0393,38.2068,24770.146
2009-05-22 09:50:00,57.0,57.12,56.9,57.07,50513.7912385073,38.1934,38.2738,38.1264,38.2403,50513.7912
2009-05-22 09:55:00,57.11,57.39,57.09,57.33,25419.145484045428,38.2671,38.4547,38.2537,38.4145,25419.1455
2009-05-22 10:00:00,57.33,57.5,57.21,57.5,29962.14169821525,38.4145,38.5285,38.3341,38.5285,29962.1417
2009-05-22 10:05:00,57.5,57.61,57.44,57.51,47917.79340183883,38.5285,38.6022,38.4883,38.5352,47917.7934
2009-05-22 10:10:00,57.55,57.77,57.5,57.65,32666.306111411574,38.562,38.7094,38.5285,38.629,32666.3061
2009-05-22 10:15:00,57.57,57.86,57.56,57.83,17306.65224445646,38.5754,38.7697,38.5687,38.7496,17306.6522
2009-05-22 10:20:00,57.81,58.04,57.74,58.01,23580.31368307193,38.7362,38.8903,38.6893,38.8702,23580.3137
2009-05-22 10:25:00,58.01,58.07,57.94,57.94,8977.82585181179,38.8702,38.9104,38.8233,38.8233,8977.8259
2009-05-22 10:30:00,57.93,57.95,57.73,57.79,11790.156841535963,38.8166,38.83,38.6826,38.7228,11790.1568
2009-05-22 10:35:00,57.76,57.84,57.71,57.74,8869.659275283937,38.7027,38.7563,38.6692,38.6893,8869.6593
2009-05-22 10:40:00,57.74,57.95,57.74,57.95,22823.14764737696,38.6893,38.83,38.6893,38.83,22823.1476
2009-05-22 10:45:00,57.95,57.95,57.8,57.83,13953.488372093025,38.83,38.83,38.7295,38.7496,13953.4884
2009-05-22 10:50:00,57.84,57.92,57.76,57.78,5949.161709031909,38.7563,38.8099,38.7027,38.7161,5949.1617
2009-05-22 10:55:00,57.77,57.92,57.76,57.92,29745.808545159543,38.7094,38.8099,38.7027,38.8099,29745.8085
2009-05-22 11:00:00,57.92,57.95,57.78,57.8,20443.4829637642,38.8099,38.83,38.7161,38.7295,20443.483
2009-05-22 11:05:00,57.8,57.99,57.78,57.98,7571.660356949702,38.7295,38.8568,38.7161,38.8501,7571.6604
2009-05-22 11:10:00,57.98,58.17,57.98,58.14,21200.648999459165,38.8501,38.9774,38.8501,38.9573,21200.649
2009-05-22 11:15:00,58.1,58.22,58.05,58.16,20010.816657652784,38.9305,39.0109,38.897,38.9707,20010.8167
2009-05-22 11:20:00,58.16,58.3,58.1,58.1,15359.65386695511,38.9707,39.0645,38.9305,38.9305,15359.6539
2009-05-22 11:25:00,58.08,58.18,58.05,58.14,17631.15197404002,38.9171,38.9841,38.897,38.9573,17631.152
2009-05-22 11:30:00,58.15,58.23,58.12,58.15,9085.992428339645,38.964,39.0176,38.9439,38.964,9085.9924
2009-05-22 11:35:00,58.12,58.15,58.03,58.03,6165.494862087615,38.9439,38.964,38.8836,38.8836,6165.4949
2009-05-22 11:40:00,58.01,58.04,57.95,58.03,8653.32612222823,38.8702,38.8903,38.83,38.8836,8653.3261
2009-05-22 11:45:00,58.04,58.18,58.01,58.07,8977.82585181179,38.8903,38.9841,38.8702,38.9104,8977.8259
2009-05-22 11:50:00,58.1,58.14,57.86,57.89,12222.823147647376,38.9305,38.9573,38.7697,38.7898,12222.8231
2009-05-22 11:55:00,57.87,57.97,57.84,57.94,5624.66197944835,38.7764,38.8434,38.7563,38.8233,5624.662
2009-05-22 12:00:00,57.95,58.06,57.95,58.0,16873.98593834505,38.83,38.9037,38.83,38.8635,16873.9859
2009-05-22 12:05:00,57.99,58.1,57.97,58.07,6489.994591671173,38.8568,38.9305,38.8434,38.9104,6489.9946
2009-05-22 12:10:00,58.07,58.24,58.07,58.17,17306.65224445646,38.9104,39.0243,38.9104,38.9774,17306.6522
2009-05-22 12:15:00,58.15,58.23,58.08,58.2,11898.323418063816,38.964,39.0176,38.9171,38.9975,11898.3234
2009-05-22 12:20:00,58.21,58.22,58.09,58.15,12979.989183342346,39.0042,39.0109,38.9238,38.964,12979.9892
2009-05-22 12:25:00,58.16,58.16,57.96,57.97,7463.49378042185,38.9707,38.9707,38.8367,38.8434,7463.4938
2009-05-22 12:30:00,57.96,58.03,57.94,57.95,6489.994591671173,38.8367,38.8836,38.8233,38.83,6489.9946
2009-05-22 12:35:00,57.94,58.09,57.9,58.09,7463.49378042185,38.8233,38.9238,38.7965,38.9238,7463.4938
2009-05-22 12:40:00,58.1,58.23,58.1,58.14,29962.14169821525,38.9305,39.0176,38.9305,38.9573,29962.1417
2009-05-22 12:45:00,58.12,58.17,58.1,58.15,12222.823147647376,38.9439,38.9774,38.9305,38.964,12222.8231
2009-05-22 12:50:00,58.13,58.24,58.13,58.23,8436.992969172525,38.9506,39.0243,38.9506,39.0176,8436.993
2009-05-22 12:55:00,58.22,58.36,58.19,58.32,12006.489994591671,39.0109,39.1047,38.9908,39.0779,12006.49
2009-05-22 13:00:00,58.32,58.39,58.32,58.34,11357.490535424551,39.0779,39.1248,39.0779,39.0913,11357.4905
2009-05-22 13:05:00,58.34,58.35,58.27,58.27,3244.9972958355866,39.0913,39.098,39.0444,39.0444,3244.9973
2009-05-22 13:10:00,58.29,58.32,58.22,58.29,8220.65981611682,39.0578,39.0779,39.0109,39.0578,8220.6598
2009-05-22 13:15:00,58.25,58.34,58.23,58.34,4975.662520281233,39.031,39.0913,39.0176,39.0913,4975.6625
2009-05-22 13:20:00,58.32,58.35,58.29,58.32,24661.97944835046,39.0779,39.098,39.0578,39.0779,24661.9794
2009-05-22 13:25:00,58.31,58.42,58.3,58.35,26608.977825851813,39.0712,39.1449,39.0645,39.098,26608.9778
2009-05-22 13:30:00,58.35,58.35,58.06,58.12,8004.326663061114,39.098,39.098,38.9037,38.9439,8004.3267
2009-05-22 13:35:00,58.1,58.1,58.01,58.09,6598.161168199026,38.9305,38.9305,38.8702,38.9238,6598.1612
2009-05-22 13:40:00,58.09,58.11,58.02,58.11,5300.162249864791,38.9238,38.9372,38.8769,38.9372,5300.1622
2009-05-22 13:45:00,58.14,58.24,58.14,58.18,9518.658734451054,38.9573,39.0243,38.9573,38.9841,9518.6587
2009-05-22 13:50:00,58.18,58.25,58.15,58.22,15251.487290427258,38.9841,39.031,38.964,39.0109,15251.4873
2009-05-22 13:55:00,58.21,58.22,58.07,58.18,10600.324499729582,39.0042,39.0109,38.9104,38.9841,10600.3245
2009-05-22 14:00:00,58.19,58.24,58.17,58.17,26068.14494321255,38.9908,39.0243,38.9774,38.9774,26068.1449
2009-05-22 14:05:00,58.19,58.19,58.1,58.1,20227.14981070849,38.9908,38.9908,38.9305,38.9305,20227.1498
2009-05-22 14:10:00,58.1,58.12,57.97,58.02,14818.820984315846,38.9305,38.9439,38.8434,38.8769,14818.821
2009-05-22 14:15:00,58.02,58.07,57.99,58.02,13088.1557598702,38.8769,38.9104,38.8568,38.8769,13088.1558
2009-05-22 14:20:00,58.03,58.09,57.98,58.07,11465.657111952409,38.8836,38.9238,38.8501,38.9104,11465.6571
2009-05-22 14:25:00,58.06,58.07,58.02,58.04,13304.488912925906,38.9037,38.9104,38.8769,38.8903,13304.4889
2009-05-22 14:30:00,58.03,58.07,57.98,58.05,10816.657652785289,38.8836,38.9104,38.8501,38.897,10816.6577
2009-05-22 14:35:00,58.05,58.08,58.01,58.04,14061.654948620877,38.897,38.9171,38.8702,38.8903,14061.6549
2009-05-22 14:40:00,58.05,58.2,58.05,58.18,14710.654407787992,38.897,38.9975,38.897,38.9841,14710.6544
2009-05-22 14:45:00,58.17,58.17,58.09,58.09,17198.48566792861,38.9774,38.9774,38.9238,38.9238,17198.4857
2009-05-22 14:50:00,58.1,58.11,58.02,58.1,9410.4921579232,38.9305,38.9372,38.8769,38.9305,9410.4922
2009-05-22 14:55:00,58.1,58.23,58.1,58.23,7030.8274743104375,38.9305,39.0176,38.9305,39.0176,7030.8275
2009-05-22 15:00:00,58.22,58.22,58.12,58.21,10600.324499729582,39.0109,39.0109,38.9439,39.0042,10600.3245
2009-05-22 15:05:00,58.2,58.23,58.16,58.19,7679.826933477555,38.9975,39.0176,38.9707,38.9908,7679.8269
2009-05-22 15:10:00,58.2,58.35,58.2,58.27,7138.994050838291,38.9975,39.098,38.9975,39.0444,7138.9941
2009-05-22 15:15:00,58.27,58.28,58.04,58.16,16116.81990265008,39.0444,39.0511,38.8903,38.9707,16116.8199
2009-05-22 15:20:00,58.15,58.16,57.98,57.98,28772.30935640887,38.964,38.9707,38.8501,38.8501,28772.3094
2009-05-22 15:25:00,57.97,57.98,57.83,57.9,28555.97620335316,38.8434,38.8501,38.7496,38.7965,28555.9762
2009-05-22 15:30:00,57.87,58.0,57.86,57.96,28015.14332071389,38.7764,38.8635,38.7697,38.8367,28015.1433
2009-05-22 15:35:00,57.98,58.15,57.95,58.02,18929.15089237425,38.8501,38.964,38.83,38.8769,18929.1509
2009-05-22 15:40:00,58.03,58.06,57.91,57.93,35154.13737155219,38.8836,38.9037,38.8032,38.8166,35154.1374
2009-05-22 15:45:00,57.89,57.94,57.69,57.79,27906.97674418605,38.7898,38.8233,38.6558,38.7228,27906.9767
2009-05-22 15:50:00,57.8,57.88,57.7,57.74,32666.306111411574,38.7295,38.7831,38.6625,38.6893,32666.3061
2009-05-22 15:55:00,57.73,57.82,57.61,57.69,49648.45862628448,38.6826,38.7429,38.6022,38.6558,49648.4586
2009-05-26 09:30:00,57.21,57.58,56.69,56.77,43482.96376419686,38.3341,38.5821,37.9857,38.0393,43482.9638
2009-05-26 09:35:00,56.77,56.94,56.71,56.84,30935.640886965928,38.0393,38.1532,37.9991,38.0862,30935.6409
2009-05-26 09:40:00,56.85,57.14,56.81,57.08,15359.65386695511,38.0929,38.2872,38.0661,38.247,15359.6539
2009-05-26 09:45:00,57.01,57.25,56.98,57.18,22282.314764737694,38.2001,38.3609,38.18,38.314,22282.3148
2009-05-26 09:50:00,57.19,57.49,57.1,57.22,28880.475932936723,38.3207,38.5218,38.2604,38.3408,28880.4759
2009-05-26 09:55:00,57.21,57.32,57.17,57.32,12547.322877230936,38.3341,38.4078,38.3073,38.4078,12547.3229
2009-05-26 10:00:00,57.33,58.06,57.33,57.9,51162.79069767442,38.4145,38.9037,38.4145,38.7965,51162.7907
2009-05-26 10:05:00,57.92,58.28,57.91,57.99,26176.3115197404,38.8099,39.0511,38.8032,38.8568,26176.3115
2009-05-26 10:10:00,57.99,58.33,57.92,58.31,22282.314764737694,38.8568,39.0846,38.8099,39.0712,22282.3148
2009-05-26 10:15:00,58.32,58.48,58.3,58.46,51811.79015684153,39.0779,39.1851,39.0645,39.1717,51811.7902
2009-05-26 10:20:00,58.44,58.46,58.28,58.38,28772.30935640887,39.1583,39.1717,39.0511,39.1181,28772.3094
2009-05-26 10:25:00,58.36,58.5,58.27,58.47,44564.62952947539,39.1047,39.1985,39.0444,39.1784,44564.6295
2009-05-26 10:30:00,58.44,58.54,58.32,58.48,36992.969172525685,39.1583,39.2253,39.0779,39.1851,36992.9692
2009-05-26 10:35:00,58.51,58.84,58.5,58.69,41211.46565711195,39.2052,39.4263,39.1985,39.3258,41211.4657
2009-05-26 10:40:00,58.69,58.71,58.52,58.54,19902.65008112493,39.3258,39.3392,39.2119,39.2253,19902.6501
2009-05-26 10:45:00,58.54,58.74,58.52,58.6,18063.81828015144,39.2253,39.3593,39.2119,39.2655,18063.8183
2009-05-26 10:50:00,58.6,58.82,58.57,58.77,12979.989183342346,39.2655,39.4129,39.2454,39.3794,12979.9892
2009-05-26 10:55:00,58.75,58.8,58.62,58.72,20227.14981070849,39.366,39.3995,39.2789,39.3459,20227.1498
2009-05-26 11:00:00,58.69,58.78,58.63,58.67,17739.318550567874,39.3258,39.3861,39.2856,39.3124,17739.3186
2009-05-26 11:05:00,58.61,58.83,58.59,58.8,25094.64575446187,39.2722,39.4196,39.2588,39.3995,25094.6458
2009-05-26 11:10:00,58.79,59.0,58.79,58.98,26933.47755543537,39.3928,39.5335,39.3928,39.5201,26933.4776
2009-05-26 11:15:00,58.97,59.04,58.83,59.04,26176.3115197404,39.5134,39.5603,39.4196,39.5603,26176.3115
2009-05-26 11:20:00,59.04,59.07,58.96,59.03,18496.484586262843,39.5603,39.5805,39.5067,39.5536,18496.4846
2009-05-26 11:25:00,59.04,59.06,58.84,58.84,14277.98810167658,39.5603,39.5737,39.4263,39.4263,14277.9881
2009-05-26 11:30:00,58.84,58.93,58.69,58.73,26284.478096268253,39.4263,39.4866,39.3258,39.3526,26284.4781
2009-05-26 11:35:00,58.75,58.76,58.66,58.74,10816.657652785289,39.366,39.3727,39.3057,39.3593,10816.6577
2009-05-26 11:40:00,58.78,58.89,58.78,58.8,17847.485127095726,39.3861,39.4598,39.3861,39.3995,17847.4851
2009-05-26 11:45:00,58.82,58.91,58.76,58.79,12979.989183342346,39.4129,39.4732,39.3727,39.3928,12979.9892
2009-05-26 11:50:00,58.81,58.97,58.78,58.89,10492.15792320173,39.4062,39.5134,39.3861,39.4598,10492.1579
2009-05-26 11:55:00,58.9,58.96,58.82,58.85,16008.653326122228,39.4665,39.5067,39.4129,39.433,16008.6533
2009-05-26 12:00:00,58.86,58.88,58.84,58.88,7896.160086533261,39.4397,39.4531,39.4263,39.4531,7896.1601
2009-05-26 12:05:00,58.87,58.87,58.66,58.68,7787.993510005408,39.4464,39.4464,39.3057,39.3191,7787.9935
2009-05-26 12:10:00,58.69,58.74,58.67,58.69,7355.327203893997,39.3258,39.3593,39.3124,39.3258,7355.3272
2009-05-26 12:15:00,58.71,58.87,58.71,58.87,8977.82585181179,39.3392,39.4464,39.3392,39.4464,8977.8259
2009-05-26 12:20:00,58.87,58.98,58.85,58.97,7679.826933477555,39.4464,39.5201,39.433,39.5134,7679.8269
2009-05-26 12:25:00,58.96,58.97,58.84,58.94,10167.658193618172,39.5067,39.5134,39.4263,39.4933,10167.6582
2009-05-26 12:30:00,58.95,58.95,58.82,58.91,8004.326663061114,39.5,39.5,39.4129,39.4732,8004.3267
2009-05-26 12:35:00,58.89,58.92,58.83,58.84,6598.161168199026,39.4598,39.4799,39.4196,39.4263,6598.1612
2009-05-26 12:40:00,58.84,58.89,58.83,58.83,4326.663061114115,39.4263,39.4598,39.4196,39.4196,4326.6631
2009-05-26 12:45:00,58.83,58.97,58.81,58.95,14494.321254732287,39.4196,39.5134,39.4062,39.5,14494.3213
2009-05-26 12:50:00,58.96,59.1,58.91,59.07,6706.327744726879,39.5067,39.6006,39.4732,39.5805,6706.3277
2009-05-26 12:55:00,59.07,59.09,59.04,59.08,4218.496484586262,39.5805,39.5939,39.5603,39.5872,4218.4965
2009-05-26 13:00:00,59.05,59.05,58.97,58.97,10167.658193618172,39.567,39.567,39.5134,39.5134,10167.6582
2009-05-26 13:05:00,58.98,59.07,58.96,58.96,12979.989183342346,39.5201,39.5805,39.5067,39.5067,12979.9892
2009-05-26 13:10:00,58.95,59.02,58.89,59.02,7247.160627366144,39.5,39.5469,39.4598,39.5469,7247.1606
2009-05-26 13:15:00,59.02,59.11,59.02,59.06,9085.992428339645,39.5469,39.6073,39.5469,39.5737,9085.9924
2009-05-26 13:20:00,59.04,59.06,58.98,59.06,7679.826933477555,39.5603,39.5737,39.5201,39.5737,7679.8269
2009-05-26 13:25:00,59.07,59.09,59.03,59.09,2595.997836668469,39.5805,39.5939,39.5536,39.5939,2595.9978
2009-05-26 13:30:00,59.08,59.1,59.03,59.07,10275.824770146024,39.5872,39.6006,39.5536,39.5805,10275.8248
2009-05-26 13:35:00,59.07,59.2,59.07,59.17,8869.659275283937,39.5805,39.6676,39.5805,39.6475,8869.6593
2009-05-26 13:40:00,59.19,59.24,59.16,59.19,8761.492698756085,39.6609,39.6944,39.6408,39.6609,8761.4927
2009-05-26 13:45:00,59.21,59.27,59.19,59.24,6165.494862087615,39.6743,39.7145,39.6609,39.6944,6165.4949
2009-05-26 13:50:00,59.22,59.24,59.16,59.2,5949.161709031909,39.681,39.6944,39.6408,39.6676,5949.1617
2009-05-26 13:55:00,59.23,59.33,59.22,59.31,9626.825310978908,39.6877,39.7547,39.681,39.7413,9626.8253
2009-05-26 14:00:00,59.33,59.38,59.22,59.22,22606.814494321254,39.7547,39.7882,39.681,39.681,22606.8145
2009-05-26 14:05:00,59.23,59.29,59.2,59.26,8977.82585181179,39.6877,39.7279,39.6676,39.7078,8977.8259
2009-05-26 14:10:00,59.26,59.26,59.13,59.19,14277.98810167658,39.7078,39.7078,39.6207,39.6609,14277.9881
2009-05-26 14:15:00,59.2,59.25,59.12,59.16,38831.80097349919,39.6676,39.7011,39.614,39.6408,38831.801
2009-05-26 14:20:00,59.14,59.21,59.08,59.1,29529.47539210384,39.6274,39.6743,39.5872,39.6006,29529.4754
2009-05-26 14:25:00,59.13,59.19,59.12,59.17,23147.64737696052,39.6207,39.6609,39.614,39.6475,23147.6474
2009-05-26 14:30:00,59.18,59.18,59.1,59.16,11681.990265008111,39.6542,39.6542,39.6006,39.6408,11681.9903
2009-05-26 14:35:00,59.16,59.21,59.11,59.14,30394.808004326664,39.6408,39.6743,39.6073,39.6274,30394.808
2009-05-26 14:40:00,59.18,59.22,59.11,59.19,26068.14494321255,39.6542,39.681,39.6073,39.6609,26068.1449
2009-05-26 14:45:00,59.17,59.2,59.08,59.08,11032.990805840996,39.6475,39.6676,39.5872,39.5872,11032.9908
2009-05-26 14:50:00,59.06,59.06,58.93,58.98,10383.991346673878,39.5737,39.5737,39.4866,39.5201,10383.9913
2009-05-26 14:55:00,58.99,59.0,58.85,58.85,44240.12979989183,39.5268,39.5335,39.433,39.433,44240.1298
2009-05-26 15:00:00,58.87,58.97,58.83,58.96,15359.65386695511,39.4464,39.5134,39.4196,39.5067,15359.6539
2009-05-26 15:05:00,58.95,58.98,58.81,58.97,18496.484586262843,39.5,39.5201,39.4062,39.5134,18496.4846
2009-05-26 15:10:00,58.99,59.09,58.91,58.96,23688.480259599783,39.5268,39.5939,39.4732,39.5067,23688.4803
2009-05-26 15:15:00,58.96,58.96,58.72,58.84,24337.4797187669,39.5067,39.5067,39.3459,39.4263,24337.4797
2009-05-26 15:20:00,58.83,58.96,58.79,58.84,12547.322877230936,39.4196,39.5067,39.3928,39.4263,12547.3229
2009-05-26 15:25:00,58.86,58.94,58.84,58.84,5732.828555976204,39.4397,39.4933,39.4263,39.4263,5732.8286
2009-05-26 15:30:00,58.83,59.0,58.74,58.92,30719.30773391022,39.4196,39.5335,39.3593,39.4799,30719.3077
2009-05-26 15:35:00,58.93,58.96,58.77,58.91,22606.814494321254,39.4866,39.5067,39.3794,39.4732,22606.8145
2009-05-26 15:40:00,58.91,58.96,58.79,58.96,35370.470524607896,39.4732,39.5067,39.3928,39.5067,35370.4705
2009-05-26 15:45:00,58.96,58.96,58.72,58.81,42617.63115197404,39.5067,39.5067,39.3459,39.4062,42617.6312
2009-05-26 15:50:00,58.78,58.91,58.7,58.84,45321.79556517036,39.3861,39.4732,39.3325,39.4263,45321.7956
2009-05-26 15:55:00,58.84,59.08,58.82,59.06,76365.60302866415,39.4263,39.5872,39.4129,39.5737,76365.603
2009-05-27 09:30:00,58.91,59.4,58.89,58.99,28339.64305029745,39.4732,39.8016,39.4598,39.5268,28339.6431
2009-05-27 09:35:00,58.94,59.08,58.74,58.74,14277.98810167658,39.4933,39.5872,39.3593,39.3593,14277.9881
2009-05-27 09:40:00,58.71,58.71,58.52,58.66,17955.65170362358,39.3392,39.3392,39.2119,39.3057,17955.6517
2009-05-27 09:45:00,58.68,58.76,58.51,58.74,8112.493239588966,39.3191,39.3727,39.2052,39.3593,8112.4932
2009-05-27 09:50:00,58.74,58.92,58.73,58.85,13412.655489453758,39.3593,39.4799,39.3526,39.433,13412.6555
2009-05-27 09:55:00,58.85,58.87,58.74,58.87,6057.328285559762,39.433,39.4464,39.3593,39.4464,6057.3283
2009-05-27 10:00:00,58.87,59.02,58.52,58.52,21200.648999459165,39.4464,39.5469,39.2119,39.2119,21200.649
2009-05-27 10:05:00,58.53,58.61,58.43,58.58,15251.487290427258,39.2186,39.2722,39.1516,39.2521,15251.4873
2009-05-27 10:10:00,58.57,58.84,58.53,58.69,14710.654407787992,39.2454,39.4263,39.2186,39.3258,14710.6544
2009-05-27 10:15:00,58.66,58.77,58.56,58.71,14494.321254732287,39.3057,39.3794,39.2387,39.3392,14494.3213
2009-05-27 10:20:00,58.73,58.98,58.73,58.98,15792.320173066522,39.3526,39.5201,39.3526,39.5201,15792.3202
2009-05-27 10:25:00,58.98,59.02,58.84,58.85,27257.97728501893,39.5201,39.5469,39.4263,39.433,27257.9773
2009-05-27 10:30:00,58.87,58.88,58.73,58.8,26284.478096268253,39.4464,39.4531,39.3526,39.3995,26284.4781
2009-05-27 10:35:00,58.75,59.11,58.73,59.05,16657.652785289345,39.366,39.6073,39.3526,39.567,16657.6528
2009-05-27 10:40:00,59.05,59.22,58.9,58.96,22714.981070849102,39.567,39.681,39.4665,39.5067,22714.9811
2009-05-27 10:45:00,58.96,59.13,58.92,59.1,31584.640346133045,39.5067,39.6207,39.4799,39.6006,31584.6403
2009-05-27 10:50:00,59.12,59.15,59.01,59.07,19145.484045429963,39.614,39.6341,39.5402,39.5805,19145.484
2009-05-27 10:55:00,59.06,59.17,58.99,59.15,28664.14277988101,39.5737,39.6475,39.5268,39.6341,28664.1428
2009-05-27 11:00:00,59.16,59.16,58.91,58.92,6922.660897782585,39.6408,39.6408,39.4732,39.4799,6922.6609
2009-05-27 11:05:00,58.9,58.96,58.82,58.9,23039.480800432662,39.4665,39.5067,39.4129,39.4665,23039.4808
2009-05-27 11:10:00,58.94,59.13,58.9,59.13,23039.480800432662,39.4933,39.6207,39.4665,39.6207,23039.4808
2009-05-27 11:15:00,59.1,59.14,59.08,59.14,16441.31963223364,39.6006,39.6274,39.5872,39.6274,16441.3196
2009-05-27 11:20:00,59.09,59.16,59.01,59.07,12006.489994591671,39.5939,39.6408,39.5402,39.5805,12006.49
2009-05-27 11:25:00,59.07,59.22,59.07,59.11,12439.156300703082,39.5805,39.681,39.5805,39.6073,12439.1563
2009-05-27 11:30:00,59.11,59.28,59.06,59.25,13737.155219037317,39.6073,39.7212,39.5737,39.7011,13737.1552
2009-05-27 11:35:00,59.25,59.33,59.24,59.25,13520.82206598161,39.7011,39.7547,39.6944,39.7011,13520.8221
2009-05-27 11:40:00,59.23,59.27,59.2,59.21,13628.988642509465,39.6877,39.7145,39.6676,39.6743,13628.9886
2009-05-27 11:45:00,59.24,59.24,59.13,59.19,12114.656571119524,39.6944,39.6944,39.6207,39.6609,12114.6566
2009-05-27 11:50:00,59.2,59.27,59.15,59.15,26284.478096268253,39.6676,39.7145,39.6341,39.6341,26284.4781
2009-05-27 11:55:00,59.14,59.29,59.14,59.29,13520.82206598161,39.6274,39.7279,39.6274,39.7279,13520.8221
2009-05-27 12:00:00,59.32,59.35,59.23,59.28,15359.65386695511,39.748,39.7681,39.6877,39.7212,15359.6539
2009-05-27 12:05:00,59.23,59.28,59.15,59.25,9302.32558139535,39.6877,39.7212,39.6341,39.7011,9302.3256
2009-05-27 12:10:00,59.25,59.34,59.16,59.34,9194.159004867495,39.7011,39.7614,39.6408,39.7614,9194.159
2009-05-27 12:15:00,59.36,59.45,59.35,59.45,16224.986479177933,39.7748,39.8351,39.7681,39.8351,16224.9865
2009-05-27 12:20:00,59.45,59.49,59.33,59.37,19037.317468902107,39.8351,39.8619,39.7547,39.7815,19037.3175
2009-05-27 12:25:00,59.36,59.45,59.36,59.4,15575.987020010816,39.7748,39.8351,39.7748,39.8016,15575.987
2009-05-27 12:30:00,59.42,59.45,59.36,59.45,22498.6479177934,39.815,39.8351,39.7748,39.8351,22498.6479
2009-05-27 12:35:00,59.45,59.49,59.33,59.36,46187.128177393184,39.8351,39.8619,39.7547,39.7748,46187.1282
2009-05-27 12:40:00,59.35,59.41,59.3,59.3,11681.990265008111,39.7681,39.8083,39.7346,39.7346,11681.9903
2009-05-27 12:45:00,59.3,59.33,59.26,59.32,13953.488372093025,39.7346,39.7547,39.7078,39.748,13953.4884
2009-05-27 12:50:00,59.29,59.34,59.23,59.24,11357.490535424551,39.7279,39.7614,39.6877,39.6944,11357.4905
2009-05-27 12:55:00,59.23,59.25,59.18,59.23,14926.9875608437,39.6877,39.7011,39.6542,39.6877,14926.9876
2009-05-27 13:00:00,59.26,59.47,59.24,59.38,21849.648458626285,39.7078,39.8485,39.6944,39.7882,21849.6485
2009-05-27 13:05:00,59.38,59.42,59.32,59.34,11141.157382368849,39.7882,39.815,39.748,39.7614,11141.1574
2009-05-27 13:10:00,59.34,59.34,59.22,59.32,7030.8274743104375,39.7614,39.7614,39.681,39.748,7030.8275
2009-05-27 13:15:00,59.3,59.36,59.22,59.27,13953.488372093025,39.7346,39.7748,39.681,39.7145,13953.4884
2009-05-27 13:20:00,59.26,59.26,59.14,59.18,4542.9962141698215,39.7078,39.7078,39.6274,39.6542,4542.9962
2009-05-27 13:25:00,59.16,59.16,59.1,59.15,8220.65981611682,39.6408,39.6408,39.6006,39.6341,8220.6598
2009-05-27 13:30:00,59.1,59.1,58.85,58.85,10167.658193618172,39.6006,39.6006,39.433,39.433,10167.6582
2009-05-27 13:35:00,58.85,58.85,58.71,58.75,9410.4921579232,39.433,39.433,39.3392,39.366,9410.4922
2009-05-27 13:40:00,58.73,58.88,58.71,58.74,12979.989183342346,39.3526,39.4531,39.3392,39.3593,12979.9892
2009-05-27 13:45:00,58.72,58.81,58.51,58.54,17522.98539751217,39.3459,39.4062,39.2052,39.2253,17522.9854
2009-05-27 13:50:00,58.53,58.54,58.35,58.52,56246.6197944835,39.2186,39.2253,39.098,39.2119,56246.6198
2009-05-27 13:55:00,58.52,58.54,58.47,58.48,6706.327744726879,39.2119,39.2253,39.1784,39.1851,6706.3277
2009-05-27 14:00:00,58.5,58.51,58.39,58.43,15575.987020010816,39.1985,39.2052,39.1248,39.1516,15575.987
2009-05-27 14:05:00,58.43,58.52,58.27,58.31,72687.93942671714,39.1516,39.2119,39.0444,39.0712,72687.9394
2009-05-27 14:10:00,58.32,58.5,58.32,58.36,29421.308815575987,39.0779,39.1985,39.0779,39.1047,29421.3088
2009-05-27 14:15:00,58.35,58.36,58.24,58.26,15684.153596538668,39.098,39.1047,39.0243,39.0377,15684.1536
2009-05-27 14:20:00,58.27,58.27,58.03,58.1,18604.6511627907,39.0444,39.0444,38.8836,38.9305,18604.6512
2009-05-27 14:25:00,58.11,58.17,58.09,58.14,14602.48783126014,38.9372,38.9774,38.9238,38.9573,14602.4878
2009-05-27 14:30:00,58.14,58.2,58.06,58.1,10600.324499729582,38.9573,38.9975,38.9037,38.9305,10600.3245
2009-05-27 14:35:00,58.08,58.25,58.08,58.24,8977.82585181179,38.9171,39.031,38.9171,39.0243,8977.8259
2009-05-27 14:40:00,58.29,58.43,58.28,58.29,21416.98215251488,39.0578,39.1516,39.0511,39.0578,21416.9822
2009-05-27 14:45:00,58.3,58.4,58.29,58.35,7571.660356949702,39.0645,39.1315,39.0578,39.098,7571.6604
2009-05-27 14:50:00,58.34,58.35,58.16,58.21,6814.494321254732,39.0913,39.098,38.9707,39.0042,6814.4943
2009-05-27 14:55:00,58.21,58.32,58.09,58.12,12763.656030286642,39.0042,39.0779,38.9238,38.9439,12763.656
2009-05-27 15:00:00,58.11,58.26,58.09,58.21,10167.658193618172,38.9372,39.0377,38.9238,39.0042,10167.6582
2009-05-27 15:05:00,58.23,58.33,58.23,58.23,9518.658734451054,39.0176,39.0846,39.0176,39.0176,9518.6587
2009-05-27 15:10:00,58.19,58.19,58.04,58.1,10492.15792320173,38.9908,38.9908,38.8903,38.9305,10492.1579
2009-05-27 15:15:00,58.13,58.25,58.11,58.18,21633.315305570577,38.9506,39.031,38.9372,38.9841,21633.3153
2009-05-27 15:20:00,58.16,58.18,57.78,57.78,18820.984315846403,38.9707,38.9841,38.7161,38.7161,18820.9843
2009-05-27 15:25:00,57.78,57.89,57.7,57.77,21741.48188209843,38.7161,38.7898,38.6625,38.7094,21741.4819
2009-05-27 15:30:00,57.79,57.86,57.7,57.7,21200.648999459165,38.7228,38.7697,38.6625,38.6625,21200.649
2009-05-27 15:35:00,57.7,57.7,57.49,57.56,27798.8101676582,38.6625,38.6625,38.5218,38.5687,27798.8102
2009-05-27 15:40:00,57.52,57.67,57.52,57.61,20010.816657652784,38.5419,38.6424,38.5419,38.6022,20010.8167
2009-05-27 15:45:00,57.61,57.81,57.61,57.8,28231.47647376961,38.6022,38.7362,38.6022,38.7295,28231.4765
2009-05-27 15:50:00,57.81,57.81,57.48,57.56,50081.12493239589,38.7362,38.7362,38.5151,38.5687,50081.1249
2009-05-27 15:55:00,57.58,57.61,57.47,57.5,63385.61384532179,38.5821,38.6022,38.5084,38.5285,63385.6138
2009-05-28 09:30:00,57.96,58.34,57.96,58.05,13953.488372093025,38.8367,39.0913,38.8367,38.897,13953.4884
2009-05-28 09:35:00,57.97,58.16,57.83,58.04,11141.157382368849,38.8434,38.9707,38.7496,38.8903,11141.1574
2009-05-28 09:40:00,58.11,58.23,58.01,58.14,7896.160086533261,38.9372,39.0176,38.8702,38.9573,7896.1601
2009-05-28 09:45:00,58.12,58.24,58.06,58.15,8869.659275283937,38.9439,39.0243,38.9037,38.964,8869.6593
2009-05-28 09:50:00,58.13,58.16,57.96,57.96,9410.4921579232,38.9506,38.9707,38.8367,38.8367,9410.4922
2009-05-28 09:55:00,57.97,58.06,57.78,57.84,24229.313142239047,38.8434,38.9037,38.7161,38.7563,24229.3131
2009-05-28 10:00:00,57.8,57.81,57.35,57.5,37317.46890210925,38.7295,38.7362,38.4279,38.5285,37317.4689
2009-05-28 10:05:00,57.49,57.59,57.21,57.42,31476.4737696052,38.5218,38.5888,38.3341,38.4749,31476.4738
2009-05-28 10:10:00,57.37,57.41,57.21,57.41,34829.63764196863,38.4413,38.4682,38.3341,38.4682,34829.6376
2009-05-28 10:15:00,57.39,57.49,57.25,57.33,39805.30016224986,38.4547,38.5218,38.3609,38.4145,39805.3002
2009-05-28 10:20:00,57.32,57.32,57.12,57.13,34937.80421849649,38.4078,38.4078,38.2738,38.2805,34937.8042
2009-05-28 10:25:00,57.17,57.3,57.04,57.23,14386.154678204435,38.3073,38.3944,38.2202,38.3475,14386.1547
2009-05-28 10:30:00,57.23,57.29,57.03,57.07,26717.144402379665,38.3475,38.3877,38.2135,38.2403,26717.1444
2009-05-28 10:35:00,57.06,57.3,57.06,57.11,11249.3239588967,38.2336,38.3944,38.2336,38.2671,11249.324
2009-05-28 10:40:00,57.1,57.22,57.01,57.22,6814.494321254732,38.2604,38.3408,38.2001,38.3408,6814.4943
2009-05-28 10:45:00,57.21,57.3,57.15,57.24,21633.315305570577,38.3341,38.3944,38.2939,38.3542,21633.3153
2009-05-28 10:50:00,57.25,57.32,57.23,57.26,13737.155219037317,38.3609,38.4078,38.3475,38.3676,13737.1552
2009-05-28 10:55:00,57.32,57.5,57.24,57.49,26392.644672796105,38.4078,38.5285,38.3542,38.5218,26392.6447
2009-05-28 11:00:00,57.49,57.67,57.45,57.66,17414.818820984314,38.5218,38.6424,38.495,38.6357,17414.8188
2009-05-28 11:05:00,57.66,57.77,57.59,57.73,10167.658193618172,38.6357,38.7094,38.5888,38.6826,10167.6582
2009-05-28 11:10:00,57.76,57.78,57.64,57.7,8436.992969172525,38.7027,38.7161,38.6223,38.6625,8436.993
2009-05-28 11:15:00,57.68,57.73,57.55,57.59,15900.486749594374,38.6491,38.6826,38.562,38.5888,15900.4867
2009-05-28 11:20:00,57.6,57.61,57.49,57.58,8545.159545700379,38.5955,38.6022,38.5218,38.5821,8545.1595
2009-05-28 11:25:00,57.56,57.63,57.42,57.42,7679.826933477555,38.5687,38.6156,38.4749,38.4749,7679.8269
2009-05-28 11:30:00,57.42,57.6,57.35,57.52,9085.992428339645,38.4749,38.5955,38.4279,38.5419,9085.9924
2009-05-28 11:35:00,57.51,57.58,57.49,57.5,5949.161709031909,38.5352,38.5821,38.5218,38.5285,5949.1617
2009-05-28 11:40:00,57.46,57.46,57.22,57.34,11573.82368848026,38.5017,38.5017,38.3408,38.4212,11573.8237
2009-05-28 11:45:00,57.37,57.64,57.31,57.62,7030.8274743104375,38.4413,38.6223,38.4011,38.6089,7030.8275
2009-05-28 11:50:00,57.61,57.67,57.55,57.6,5949.161709031909,38.6022,38.6424,38.562,38.5955,5949.1617
2009-05-28 11:55:00,57.57,57.74,57.54,57.69,9518.658734451054,38.5754,38.6893,38.5553,38.6558,9518.6587
2009-05-28 12:00:00,57.72,57.76,57.66,57.66,11681.990265008111,38.6759,38.7027,38.6357,38.6357,11681.9903
2009-05-28 12:05:00,57.63,57.63,57.42,57.42,5840.995132504056,38.6156,38.6156,38.4749,38.4749,5840.9951
2009-05-28 12:10:00,57.41,57.52,57.4,57.4,7030.8274743104375,38.4682,38.5419,38.4615,38.4615,7030.8275
2009-05-28 12:15:00,57.43,57.43,57.25,57.25,20659.8161168199,38.4816,38.4816,38.3609,38.3609,20659.8161
2009-05-28 12:20:00,57.25,57.39,57.21,57.33,7896.160086533261,38.3609,38.4547,38.3341,38.4145,7896.1601
2009-05-28 12:25:00,57.32,57.35,57.25,57.25,6165.494862087615,38.4078,38.4279,38.3609,38.3609,6165.4949
2009-05-28 12:30:00,57.23,57.33,57.21,57.29,20984.31584640346,38.3475,38.4145,38.3341,38.3877,20984.3158
2009-05-28 12:35:00,57.29,57.37,57.24,57.33,14710.654407787992,38.3877,38.4413,38.3542,38.4145,14710.6544
2009-05-28 12:40:00,57.34,57.35,57.21,57.23,3028.664142779881,38.4212,38.4279,38.3341,38.3475,3028.6641
2009-05-28 12:45:00,57.22,57.23,57.02,57.09,6706.327744726879,38.3408,38.3475,38.2068,38.2537,6706.3277
2009-05-28 12:50:00,57.09,57.14,56.89,56.9,16765.819361817197,38.2537,38.2872,38.1197,38.1264,16765.8194
2009-05-28 12:55:00,56.9,56.9,56.84,56.88,24878.312601406164,38.1264,38.1264,38.0862,38.113,24878.3126
2009-05-28 13:00:00,56.88,57.07,56.84,56.94,36235.80313683072,38.113,38.2403,38.0862,38.1532,36235.8031
2009-05-28 13:05:00,57.0,57.14,56.97,57.08,9843.158464034614,38.1934,38.2872,38.1733,38.247,9843.1585
2009-05-28 13:10:00,57.07,57.47,57.07,57.45,16549.486208761493,38.2403,38.5084,38.2403,38.495,16549.4862
2009-05-28 13:15:00,57.45,57.78,57.44,57.74,23904.813412655487,38.495,38.7161,38.4883,38.6893,23904.8134
2009-05-28 13:20:00,57.74,57.78,57.64,57.67,14602.48783126014,38.6893,38.7161,38.6223,38.6424,14602.4878
2009-05-28 13:25:00,57.67,57.74,57.52,57.52,9734.99188750676,38.6424,38.6893,38.5419,38.5419,9734.9919
2009-05-28 13:30:00,57.52,57.59,57.47,57.58,10600.324499729582,38.5419,38.5888,38.5084,38.5821,10600.3245
2009-05-28 13:35:00,57.59,57.75,57.55,57.71,7679.826933477555,38.5888,38.696,38.562,38.6692,7679.8269
2009-05-28 13:40:00,57.7,57.76,57.61,57.68,9085.992428339645,38.6625,38.7027,38.6022,38.6491,9085.9924
2009-05-28 13:45:00,57.65,57.77,57.63,57.7,7247.160627366144,38.629,38.7094,38.6156,38.6625,7247.1606
2009-05-28 13:50:00,57.69,57.78,57.58,57.58,9302.32558139535,38.6558,38.7161,38.5821,38.5821,9302.3256
2009-05-28 13:55:00,57.59,57.6,57.37,57.59,8653.32612222823,38.5888,38.5955,38.4413,38.5888,8653.3261
2009-05-28 14:00:00,57.6,57.66,57.56,57.6,7463.49378042185,38.5955,38.6357,38.5687,38.5955,7463.4938
2009-05-28 14:05:00,57.62,57.74,57.61,57.62,9843.158464034614,38.6089,38.6893,38.6022,38.6089,9843.1585
2009-05-28 14:10:00,57.62,57.7,57.58,57.63,9951.325040562466,38.6089,38.6625,38.5821,38.6156,9951.325
2009-05-28 14:15:00,57.62,57.75,57.61,57.74,10708.491076257436,38.6089,38.696,38.6022,38.6893,10708.4911
2009-05-28 14:20:00,57.76,58.05,57.74,58.05,14926.9875608437,38.7027,38.897,38.6893,38.897,14926.9876
2009-05-28 14:25:00,58.02,58.05,57.97,57.97,10383.991346673878,38.8769,38.897,38.8434,38.8434,10383.9913
2009-05-28 14:30:00,57.98,58.13,57.92,58.12,15143.320713899404,38.8501,38.9506,38.8099,38.9439,15143.3207
2009-05-28 14:35:00,58.11,58.15,58.04,58.04,8545.159545700379,38.9372,38.964,38.8903,38.8903,8545.1595
2009-05-28 14:40:00,58.05,58.1,57.83,57.84,14926.9875608437,38.897,38.9305,38.7496,38.7563,14926.9876
2009-05-28 14:45:00,57.85,57.95,57.83,57.87,15035.154137371552,38.763,38.83,38.7496,38.7764,15035.1541
2009-05-28 14:50:00,57.92,58.0,57.91,57.97,11032.990805840996,38.8099,38.8635,38.8032,38.8434,11032.9908
2009-05-28 14:55:00,57.94,58.0,57.8,57.98,14710.654407787992,38.8233,38.8635,38.7295,38.8501,14710.6544
2009-05-28 15:00:00,57.95,58.05,57.88,57.93,12222.823147647376,38.83,38.897,38.7831,38.8166,12222.8231
2009-05-28 15:05:00,57.91,57.98,57.85,57.88,13088.1557598702,38.8032,38.8501,38.763,38.7831,13088.1558
2009-05-28 15:10:00,57.87,57.88,57.67,57.74,31584.640346133045,38.7764,38.7831,38.6424,38.6893,31584.6403
2009-05-28 15:15:00,57.74,57.85,57.71,57.82,11141.157382368849,38.6893,38.763,38.6692,38.7429,11141.1574
2009-05-28 15:20:00,57.82,57.84,57.55,57.57,9843.158464034614,38.7429,38.7563,38.562,38.5754,9843.1585
2009-05-28 15:25:00,57.56,57.8,57.56,57.8,11141.157382368849,38.5687,38.7295,38.5687,38.7295,11141.1574
2009-05-28 15:30:00,57.78,57.84,57.67,57.77,17090.319091400757,38.7161,38.7563,38.6424,38.7094,17090.3191
2009-05-28 15:35:00,57.81,57.82,57.58,57.77,26500.81124932396,38.7362,38.7429,38.5821,38.7094,26500.8112
2009-05-28 15:40:00,57.77,57.98,57.69,57.84,30394.808004326664,38.7094,38.8501,38.6558,38.7563,30394.808
2009-05-28 15:45:00,57.85,57.97,57.77,57.94,29096.809085992427,38.763,38.8434,38.7094,38.8233,29096.8091
2009-05-28 15:50:00,57.96,58.04,57.73,57.79,67171.44402379665,38.8367,38.8903,38.6826,38.7228,67171.444
2009-05-28 15:55:00,57.8,57.96,57.77,57.95,58842.61763115197,38.7295,38.8367,38.7094,38.83,58842.6176
2009-05-29 09:30:00,58.51,58.51,57.98,58.09,36884.80259599783,39.2052,39.2052,38.8501,38.9238,36884.8026
2009-05-29 09:35:00,58.05,58.47,57.93,58.45,12222.823147647376,38.897,39.1784,38.8166,39.165,12222.8231
2009-05-29 09:40:00,58.55,58.75,58.23,58.38,18388.31800973499,39.232,39.366,39.0176,39.1181,18388.318
2009-05-29 09:45:00,58.32,58.36,57.98,58.06,46727.961060032445,39.0779,39.1047,38.8501,38.9037,46727.9611
2009-05-29 09:50:00,58.05,58.24,58.0,58.19,26392.644672796105,38.897,39.0243,38.8635,38.9908,26392.6447
2009-05-29 09:55:00,58.25,58.38,58.06,58.35,15575.987020010816,39.031,39.1181,38.9037,39.098,15575.987
2009-05-29 10:00:00,58.27,58.41,58.2,58.2,11249.3239588967,39.0444,39.1382,38.9975,38.9975,11249.324
2009-05-29 10:05:00,58.19,58.53,58.19,58.47,19578.15035154137,38.9908,39.2186,38.9908,39.1784,19578.1504
2009-05-29 10:10:00,58.46,58.5,58.27,58.4,16008.653326122228,39.1717,39.1985,39.0444,39.1315,16008.6533
2009-05-29 10:15:00,58.44,58.6,58.44,58.51,23147.64737696052,39.1583,39.2655,39.1583,39.2052,23147.6474
2009-05-29 10:20:00,58.55,58.69,58.55,58.65,12006.489994591671,39.232,39.3258,39.232,39.299,12006.49
2009-05-29 10:25:00,58.66,58.77,58.59,58.72,19253.65062195781,39.3057,39.3794,39.2588,39.3459,19253.6506
2009-05-29 10:30:00,58.74,58.91,58.65,58.9,33315.30557057869,39.3593,39.4732,39.299,39.4665,33315.3056
2009-05-29 10:35:00,58.9,59.04,58.88,58.98,41103.2990805841,39.4665,39.5603,39.4531,39.5201,41103.2991
2009-05-29 10:40:00,58.99,59.03,58.84,58.84,28772.30935640887,39.5268,39.5536,39.4263,39.4263,28772.3094
2009-05-29 10:45:00,58.87,58.98,58.77,58.93,28772.30935640887,39.4464,39.5201,39.3794,39.4866,28772.3094
2009-05-29 10:50:00,58.93,58.99,58.84,58.99,16873.98593834505,39.4866,39.5268,39.4263,39.5268,16873.9859
2009-05-29 10:55:00,59.01,59.04,58.92,58.96,11465.657111952409,39.5402,39.5603,39.4799,39.5067,11465.6571
2009-05-29 11:00:00,58.96,59.17,58.86,59.17,84694.42942130881,39.5067,39.6475,39.4397,39.6475,84694.4294
2009-05-29 11:05:00,59.14,59.16,58.96,58.99,23904.813412655487,39.6274,39.6408,39.5067,39.5268,23904.8134
2009-05-29 11:10:00,58.94,58.95,58.86,58.95,11790.156841535963,39.4933,39.5,39.4397,39.5,11790.1568
2009-05-29 11:15:00,58.94,59.03,58.94,58.97,16982.152514872905,39.4933,39.5536,39.4933,39.5134,16982.1525
2009-05-29 11:20:00,58.96,59.16,58.95,59.12,16765.819361817197,39.5067,39.6408,39.5,39.614,16765.8194
2009-05-29 11:25:00,59.17,59.28,59.03,59.03,28123.30989724175,39.6475,39.7212,39.5536,39.5536,28123.3099
2009-05-29 11:30:00,59.04,59.11,58.95,59.11,21741.48188209843,39.5603,39.6073,39.5,39.6073,21741.4819
2009-05-29 11:35:00,59.11,59.12,58.97,59.01,27798.8101676582,39.6073,39.614,39.5134,39.5402,27798.8102
2009-05-29 11:40:00,59.01,59.13,58.96,59.1,25527.312060573284,39.5402,39.6207,39.5067,39.6006,25527.3121
2009-05-29 11:45:00,59.1,59.12,59.03,59.08,15792.320173066522,39.6006,39.614,39.5536,39.5872,15792.3202
2009-05-29 11:50:00,59.08,59.11,58.86,58.86,12006.489994591671,39.5872,39.6073,39.4397,39.4397,12006.49
2009-05-29 11:55:00,58.88,58.95,58.76,58.9,31909.1400757166,39.4531,39.5,39.3727,39.4665,31909.1401
2009-05-29 12:00:00,58.93,58.98,58.86,58.98,7247.160627366144,39.4866,39.5201,39.4397,39.5201,7247.1606
2009-05-29 12:05:00,58.98,59.04,58.96,58.97,5624.66197944835,39.5201,39.5603,39.5067,39.5134,5624.662
2009-05-29 12:10:00,58.97,59.18,58.97,59.17,28772.30935640887,39.5134,39.6542,39.5134,39.6475,28772.3094
2009-05-29 12:15:00,59.18,59.28,59.14,59.27,20659.8161168199,39.6542,39.7212,39.6274,39.7145,20659.8161
2009-05-29 12:20:00,59.26,59.36,59.24,59.31,26825.31097890752,39.7078,39.7748,39.6944,39.7413,26825.311
2009-05-29 12:25:00,59.3,59.41,59.25,59.35,26933.47755543537,39.7346,39.8083,39.7011,39.7681,26933.4776
2009-05-29 12:30:00,59.34,59.42,59.29,59.4,15359.65386695511,39.7614,39.815,39.7279,39.8016,15359.6539
2009-05-29 12:35:00,59.36,59.41,59.23,59.27,12871.822606814494,39.7748,39.8083,39.6877,39.7145,12871.8226
2009-05-29 12:40:00,59.28,59.35,59.2,59.35,21308.81557598702,39.7212,39.7681,39.6676,39.7681,21308.8156
2009-05-29 12:45:00,59.39,59.45,59.32,59.38,17955.65170362358,39.7949,39.8351,39.748,39.7882,17955.6517
2009-05-29 12:50:00,59.36,59.48,59.35,59.43,5300.162249864791,39.7748,39.8552,39.7681,39.8217,5300.1622
2009-05-29 12:55:00,59.43,59.45,59.39,59.4,5624.66197944835,39.8217,39.8351,39.7949,39.8016,5624.662
2009-05-29 13:00:00,59.42,59.52,59.42,59.48,16765.819361817197,39.815,39.882,39.815,39.8552,16765.8194
2009-05-29 13:05:00,59.47,59.52,59.41,59.44,10167.658193618172,39.8485,39.882,39.8083,39.8284,10167.6582
2009-05-29 13:10:00,59.45,59.48,59.45,59.48,6273.661438615468,39.8351,39.8552,39.8351,39.8552,6273.6614
2009-05-29 13:15:00,59.45,59.5,59.45,59.47,10816.657652785289,39.8351,39.8686,39.8351,39.8485,10816.6577
2009-05-29 13:20:00,59.47,59.57,59.46,59.57,15035.154137371552,39.8485,39.9155,39.8418,39.9155,15035.1541
2009-05-29 13:25:00,59.55,59.57,59.52,59.57,12006.489994591671,39.9021,39.9155,39.882,39.9155,12006.49
2009-05-29 13:30:00,59.57,59.73,59.57,59.71,23255.81395348837,39.9155,40.0227,39.9155,40.0093,23255.814
2009-05-29 13:35:00,59.73,59.73,59.65,59.68,8004.326663061114,40.0227,40.0227,39.9691,39.9892,8004.3267
2009-05-29 13:40:00,59.68,59.83,59.68,59.81,20551.64954029205,39.9892,40.0897,39.9892,40.0763,20551.6495
2009-05-29 13:45:00,59.8,59.82,59.69,59.7,8220.65981611682,40.0696,40.083,39.9959,40.0026,8220.6598
2009-05-29 13:50:00,59.69,59.78,59.62,59.78,33423.47214710654,39.9959,40.0562,39.949,40.0562,33423.4721
2009-05-29 13:55:00,59.77,59.8,59.74,59.78,14494.321254732287,40.0495,40.0696,40.0294,40.0562,14494.3213
2009-05-29 14:00:00,59.72,59.73,59.66,59.67,9085.992428339645,40.016,40.0227,39.9758,39.9825,9085.9924
2009-05-29 14:05:00,59.7,59.7,59.64,59.66,9951.325040562466,40.0026,40.0026,39.9624,39.9758,9951.325
2009-05-29 14:10:00,59.66,59.78,59.65,59.77,16441.31963223364,39.9758,40.0562,39.9691,40.0495,16441.3196
2009-05-29 14:15:00,59.77,59.78,59.73,59.77,8220.65981611682,40.0495,40.0562,40.0227,40.0495,8220.6598
2009-05-29 14:20:00,59.77,59.81,59.72,59.77,12547.322877230936,40.0495,40.0763,40.016,40.0495,12547.3229
2009-05-29 14:25:00,59.77,59.83,59.74,59.77,10492.15792320173,40.0495,40.0897,40.0294,40.0495,10492.1579
2009-05-29 14:30:00,59.77,59.79,59.66,59.7,14602.48783126014,40.0495,40.0629,39.9758,40.0026,14602.4878
2009-05-29 14:35:00,59.67,59.69,59.63,59.68,9085.992428339645,39.9825,39.9959,39.9557,39.9892,9085.9924
2009-05-29 14:40:00,59.69,59.71,59.55,59.57,14061.654948620877,39.9959,40.0093,39.9021,39.9155,14061.6549
2009-05-29 14:45:00,59.57,59.57,59.43,59.45,16657.652785289345,39.9155,39.9155,39.8217,39.8351,16657.6528
2009-05-29 14:50:00,59.45,59.46,59.29,59.38,14818.820984315846,39.8351,39.8418,39.7279,39.7882,14818.821
2009-05-29 14:55:00,59.41,59.49,59.38,59.44,12871.822606814494,39.8083,39.8619,39.7882,39.8284,12871.8226
2009-05-29 15:00:00,59.45,59.45,59.34,59.39,16765.819361817197,39.8351,39.8351,39.7614,39.7949,16765.8194
2009-05-29 15:05:00,59.41,59.56,59.41,59.52,12871.822606814494,39.8083,39.9088,39.8083,39.882,12871.8226
2009-05-29 15:10:00,59.54,59.54,59.43,59.45,15684.153596538668,39.8954,39.8954,39.8217,39.8351,15684.1536
2009-05-29 15:15:00,59.45,59.45,59.37,59.45,16549.486208761493,39.8351,39.8351,39.7815,39.8351,16549.4862
2009-05-29 15:20:00,59.45,59.5,59.26,59.33,17631.15197404002,39.8351,39.8686,39.7078,39.7547,17631.152
2009-05-29 15:25:00,59.34,59.43,59.3,59.39,15143.320713899404,39.7614,39.8217,39.7346,39.7949,15143.3207
2009-05-29 15:30:00,59.38,59.41,59.2,59.2,27041.64413196322,39.7882,39.8083,39.6676,39.6676,27041.6441
2009-05-29 15:35:00,59.21,59.42,59.2,59.41,37641.968631692806,39.6743,39.815,39.6676,39.8083,37641.9686
2009-05-29 15:40:00,59.39,59.62,59.37,59.58,63601.9469983775,39.7949,39.949,39.7815,39.9222,63601.947
2009-05-29 15:45:00,59.56,59.66,59.55,59.62,31584.640346133045,39.9088,39.9758,39.9021,39.949,31584.6403
2009-05-29 15:50:00,59.61,59.66,59.37,59.4,105462.41211465656,39.9423,39.9758,39.7815,39.8016,105462.4121
2009-05-29 15:55:00,59.42,59.99,59.41,59.94,194916.1709031909,39.815,40.1969,39.8083,40.1634,194916.1709
2009-06-01 09:30:00,60.62,61.41,60.62,61.25,53109.789075175766,40.619,41.1484,40.619,41.0412,53109.7891
2009-06-01 09:35:00,61.25,61.41,60.94,61.35,32233.63980530016,41.0412,41.1484,40.8335,41.1082,32233.6398
2009-06-01 09:40:00,61.36,61.8,61.33,61.8,59167.11736073553,41.1149,41.4097,41.0948,41.4097,59167.1174
2009-06-01 09:45:00,61.8,61.92,61.71,61.88,46944.29421308816,41.4097,41.4901,41.3494,41.4633,46944.2942
2009-06-01 09:50:00,61.88,62.21,61.82,62.14,38290.968090859926,41.4633,41.6844,41.4231,41.6375,38290.9681
2009-06-01 09:55:00,62.14,62.17,61.94,61.97,16008.653326122228,41.6375,41.6576,41.5035,41.5236,16008.6533
2009-06-01 10:00:00,62.0,62.33,62.0,62.29,40778.79935100054,41.5437,41.7648,41.5437,41.738,40778.7994
2009-06-01 10:05:00,62.29,62.37,62.29,62.36,20767.98269334776,41.738,41.7916,41.738,41.7849,20767.9827
2009-06-01 10:10:00,62.36,62.6,62.36,62.6,18171.98485667929,41.7849,41.9458,41.7849,41.9458,18171.9849
2009-06-01 10:15:00,62.6,62.63,62.4,62.61,23904.813412655487,41.9458,41.9659,41.8118,41.9525,23904.8134
2009-06-01 10:20:00,62.61,62.76,62.6,62.63,13845.32179556517,41.9525,42.053,41.9458,41.9659,13845.3218
2009-06-01 10:25:00,62.66,62.72,62.51,62.51,15035.154137371552,41.986,42.0262,41.8855,41.8855,15035.1541
2009-06-01 10:30:00,62.51,62.57,62.45,62.48,17414.818820984314,41.8855,41.9257,41.8453,41.8654,17414.8188
2009-06-01 10:35:00,62.47,62.68,62.45,62.66,16008.653326122228,41.8587,41.9994,41.8453,41.986,16008.6533
2009-06-01 10:40:00,62.62,62.64,62.5,62.58,21633.315305570577,41.9592,41.9726,41.8788,41.9324,21633.3153
2009-06-01 10:45:00,62.58,62.61,62.54,62.6,18929.15089237425,41.9324,41.9525,41.9056,41.9458,18929.1509
2009-06-01 10:50:00,62.61,62.67,62.56,62.56,14169.821525148727,41.9525,41.9927,41.919,41.919,14169.8215
2009-06-01 10:55:00,62.57,62.71,62.51,62.51,8004.326663061114,41.9257,42.0195,41.8855,41.8855,8004.3267
2009-06-01 11:00:00,62.52,62.63,62.52,62.56,12222.823147647376,41.8922,41.9659,41.8922,41.919,12222.8231
2009-06-01 11:05:00,62.54,62.7,62.52,62.59,12979.989183342346,41.9056,42.0128,41.8922,41.9391,12979.9892
2009-06-01 11:10:00,62.59,62.64,62.59,62.63,7787.993510005408,41.9391,41.9726,41.9391,41.9659,7787.9935
2009-06-01 11:15:00,62.64,62.67,62.62,62.67,14061.654948620877,41.9726,41.9927,41.9592,41.9927,14061.6549
2009-06-01 11:20:00,62.7,62.92,62.66,62.81,32017.306652244457,42.0128,42.1602,41.986,42.0865,32017.3067
2009-06-01 11:25:00,62.77,62.87,62.66,62.84,30178.47485127096,42.0597,42.1267,41.986,42.1066,30178.4749
2009-06-01 11:30:00,62.82,62.88,62.7,62.73,54948.62087614927,42.0932,42.1334,42.0128,42.0329,54948.6209
2009-06-01 11:35:00,62.73,62.82,62.69,62.82,49107.625743645214,42.0329,42.0932,42.0061,42.0932,49107.6257
2009-06-01 11:40:00,62.85,62.87,62.8,62.84,11681.990265008111,42.1133,42.1267,42.0798,42.1066,11681.9903
2009-06-01 11:45:00,62.86,62.96,62.84,62.89,15792.320173066522,42.12,42.187,42.1066,42.1401,15792.3202
2009-06-01 11:50:00,62.88,62.91,62.82,62.9,14169.821525148727,42.1334,42.1535,42.0932,42.1468,14169.8215
2009-06-01 11:55:00,62.9,63.07,62.9,62.99,17198.48566792861,42.1468,42.2607,42.1468,42.2071,17198.4857
2009-06-01 12:00:00,63.01,63.05,62.99,62.99,11249.3239588967,42.2205,42.2473,42.2071,42.2071,11249.324
2009-06-01 12:05:00,62.99,63.1,62.96,63.05,12114.656571119524,42.2071,42.2808,42.187,42.2473,12114.6566
2009-06-01 12:10:00,63.07,63.18,63.05,63.14,12871.822606814494,42.2607,42.3344,42.2473,42.3076,12871.8226
2009-06-01 12:15:00,63.14,63.25,63.14,63.23,17090.319091400757,42.3076,42.3813,42.3076,42.3679,17090.3191
2009-06-01 12:20:00,63.24,63.27,63.2,63.2,15143.320713899404,42.3746,42.3947,42.3478,42.3478,15143.3207
2009-06-01 12:25:00,63.19,63.23,62.97,62.97,42076.79826933477,42.3411,42.3679,42.1937,42.1937,42076.7983
2009-06-01 12:30:00,62.97,63.02,62.95,63.01,24878.312601406164,42.1937,42.2272,42.1803,42.2205,24878.3126
2009-06-01 12:35:00,63.02,63.15,63.02,63.11,16008.653326122228,42.2272,42.3143,42.2272,42.2875,16008.6533
2009-06-01 12:40:00,63.12,63.21,63.07,63.19,13412.655489453758,42.2942,42.3545,42.2607,42.3411,13412.6555
2009-06-01 12:45:00,63.21,63.23,63.12,63.15,24878.312601406164,42.3545,42.3679,42.2942,42.3143,24878.3126
2009-06-01 12:50:00,63.19,63.21,63.09,63.12,14926.9875608437,42.3411,42.3545,42.2741,42.2942,14926.9876
2009-06-01 12:55:00,63.1,63.1,62.85,62.88,18171.98485667929,42.2808,42.2808,42.1133,42.1334,18171.9849
2009-06-01 13:00:00,62.9,62.99,62.86,62.86,10492.15792320173,42.1468,42.2071,42.12,42.12,10492.1579
2009-06-01 13:05:00,62.85,63.06,62.85,63.05,5949.161709031909,42.1133,42.254,42.1133,42.2473,5949.1617
2009-06-01 13:10:00,63.04,63.06,62.84,62.91,10708.491076257436,42.2406,42.254,42.1066,42.1535,10708.4911
2009-06-01 13:15:00,62.92,62.96,62.79,62.8,8977.82585181179,42.1602,42.187,42.0731,42.0798,8977.8259
2009-06-01 13:20:00,62.78,62.81,62.73,62.76,18280.15143320714,42.0664,42.0865,42.0329,42.053,18280.1514
2009-06-01 13:25:00,62.76,62.78,62.72,62.78,7030.8274743104375,42.053,42.0664,42.0262,42.0664,7030.8275
2009-06-01 13:30:00,62.78,62.78,62.73,62.74,7247.160627366144,42.0664,42.0664,42.0329,42.0396,7247.1606
2009-06-01 13:35:00,62.72,62.77,62.71,62.76,13412.655489453758,42.0262,42.0597,42.0195,42.053,13412.6555
2009-06-01 13:40:00,62.76,62.78,62.71,62.77,20335.316387236344,42.053,42.0664,42.0195,42.0597,20335.3164
2009-06-01 13:45:00,62.77,62.91,62.76,62.87,11681.990265008111,42.0597,42.1535,42.053,42.1267,11681.9903
2009-06-01 13:50:00,62.88,62.99,62.87,62.99,9518.658734451054,42.1334,42.2071,42.1267,42.2071,9518.6587
2009-06-01 13:55:00,62.99,63.19,62.99,63.11,14926.9875608437,42.2071,42.3411,42.2071,42.2875,14926.9876
2009-06-01 14:00:00,63.12,63.18,63.1,63.1,12114.656571119524,42.2942,42.3344,42.2808,42.2808,12114.6566
2009-06-01 14:05:00,63.12,63.17,63.0,63.01,9085.992428339645,42.2942,42.3277,42.2138,42.2205,9085.9924
2009-06-01 14:10:00,63.02,63.09,62.99,63.02,11357.490535424551,42.2272,42.2741,42.2071,42.2272,11357.4905
2009-06-01 14:15:00,63.02,63.12,63.02,63.04,15143.320713899404,42.2272,42.2942,42.2272,42.2406,15143.3207
2009-06-01 14:20:00,63.03,63.05,63.0,63.05,5083.829096809086,42.2339,42.2473,42.2138,42.2473,5083.8291
2009-06-01 14:25:00,63.05,63.17,63.05,63.1,15792.320173066522,42.2473,42.3277,42.2473,42.2808,15792.3202
2009-06-01 14:30:00,63.11,63.11,62.97,63.04,13845.32179556517,42.2875,42.2875,42.1937,42.2406,13845.3218
2009-06-01 14:35:00,63.05,63.15,63.0,63.12,21416.98215251488,42.2473,42.3143,42.2138,42.2942,21416.9822
2009-06-01 14:40:00,63.13,63.21,63.04,63.07,20010.816657652784,42.3009,42.3545,42.2406,42.2607,20010.8167
2009-06-01 14:45:00,63.08,63.19,63.07,63.12,17522.98539751217,42.2674,42.3411,42.2607,42.2942,17522.9854
2009-06-01 14:50:00,63.12,63.19,63.03,63.12,24553.812871822607,42.2942,42.3411,42.2339,42.2942,24553.8129
2009-06-01 14:55:00,63.13,63.24,63.13,63.21,29637.64196863169,42.3009,42.3746,42.3009,42.3545,29637.642
2009-06-01 15:00:00,63.22,63.23,63.07,63.11,16873.98593834505,42.3612,42.3679,42.2607,42.2875,16873.9859
2009-06-01 15:05:00,63.11,63.12,62.89,62.97,16008.653326122228,42.2875,42.2942,42.1401,42.1937,16008.6533
2009-06-01 15:10:00,62.99,63.0,62.77,62.82,18496.484586262843,42.2071,42.2138,42.0597,42.0932,18496.4846
2009-06-01 15:15:00,62.8,62.87,62.78,62.81,13628.988642509465,42.0798,42.1267,42.0664,42.0865,13628.9886
2009-06-01 15:20:00,62.79,62.99,62.79,62.94,32558.13953488372,42.0731,42.2071,42.0731,42.1736,32558.1395
2009-06-01 15:25:00,62.94,63.06,62.89,63.05,24661.97944835046,42.1736,42.254,42.1401,42.2473,24661.9794
2009-06-01 15:30:00,63.08,63.12,62.92,62.92,37641.968631692806,42.2674,42.2942,42.1602,42.1602,37641.9686
2009-06-01 15:35:00,62.91,63.04,62.88,62.9,22606.814494321254,42.1535,42.2406,42.1334,42.1468,22606.8145
2009-06-01 15:40:00,62.9,63.12,62.89,63.02,30719.30773391022,42.1468,42.2942,42.1401,42.2272,30719.3077
2009-06-01 15:45:00,63.03,63.07,62.96,63.03,38939.96755002704,42.2339,42.2607,42.187,42.2339,38939.9676
2009-06-01 15:50:00,63.04,63.18,62.93,62.94,40562.46619794484,42.2406,42.3344,42.1669,42.1736,40562.4662
2009-06-01 15:55:00,62.94,63.01,62.63,62.99,101568.41535965388,42.1736,42.2205,41.9659,42.2071,101568.4154
2009-06-02 09:30:00,62.91,63.01,62.66,62.72,29745.808545159543,42.1535,42.2205,41.986,42.0262,29745.8085
2009-06-02 09:35:00,62.74,62.84,62.49,62.84,18280.15143320714,42.0396,42.1066,41.8721,42.1066,18280.1514
2009-06-02 09:40:00,62.84,63.03,62.71,62.97,34613.30448891292,42.1066,42.2339,42.0195,42.1937,34613.3045
2009-06-02 09:45:00,62.98,62.98,62.68,62.83,24878.312601406164,42.2004,42.2004,41.9994,42.0999,24878.3126
2009-06-02 09:50:00,62.81,63.05,62.76,63.02,20659.8161168199,42.0865,42.2473,42.053,42.2272,20659.8161
2009-06-02 09:55:00,63.0,63.05,62.89,62.95,15575.987020010816,42.2138,42.2473,42.1401,42.1803,15575.987
2009-06-02 10:00:00,62.95,63.24,62.95,63.16,51162.79069767442,42.1803,42.3746,42.1803,42.321,51162.7907
2009-06-02 10:05:00,63.16,63.22,63.02,63.13,32017.306652244457,42.321,42.3612,42.2272,42.3009,32017.3067
2009-06-02 10:10:00,63.12,63.12,62.72,62.76,44131.96322336398,42.2942,42.2942,42.0262,42.053,44131.9632
2009-06-02 10:15:00,62.73,62.8,62.63,62.71,23580.31368307193,42.0329,42.0798,41.9659,42.0195,23580.3137
2009-06-02 10:20:00,62.73,62.82,62.62,62.81,28339.64305029745,42.0329,42.0932,41.9592,42.0865,28339.6431
2009-06-02 10:25:00,62.78,63.02,62.73,62.93,23472.14710654408,42.0664,42.2272,42.0329,42.1669,23472.1471
2009-06-02 10:30:00,62.96,63.09,62.88,62.97,18712.81773931855,42.187,42.2741,42.1334,42.1937,18712.8177
2009-06-02 10:35:00,62.94,63.07,62.87,63.0,21416.98215251488,42.1736,42.2607,42.1267,42.2138,21416.9822
2009-06-02 10:40:00,63.0,63.07,62.94,63.0,16333.153055705789,42.2138,42.2607,42.1736,42.2138,16333.1531
2009-06-02 10:45:00,62.99,63.0,62.8,62.83,17739.318550567874,42.2071,42.2138,42.0798,42.0999,17739.3186
2009-06-02 10:50:00,62.83,62.92,62.66,62.73,30394.808004326664,42.0999,42.1602,41.986,42.0329,30394.808
2009-06-02 10:55:00,62.71,62.94,62.7,62.86,16116.81990265008,42.0195,42.1736,42.0128,42.12,16116.8199
2009-06-02 11:00:00,62.88,62.98,62.88,62.9,9626.825310978908,42.1334,42.2004,42.1334,42.1468,9626.8253
2009-06-02 11:05:00,62.91,62.93,62.81,62.81,16873.98593834505,42.1535,42.1669,42.0865,42.0865,16873.9859
2009-06-02 11:10:00,62.81,62.84,62.66,62.84,15359.65386695511,42.0865,42.1066,41.986,42.1066,15359.6539
2009-06-02 11:15:00,62.84,63.0,62.74,62.94,12655.489453758788,42.1066,42.2138,42.0396,42.1736,12655.4895
2009-06-02 11:20:00,62.95,63.17,62.95,63.13,21741.48188209843,42.1803,42.3277,42.1803,42.3009,21741.4819
2009-06-02 11:25:00,63.14,63.24,63.06,63.06,15359.65386695511,42.3076,42.3746,42.254,42.254,15359.6539
2009-06-02 11:30:00,63.03,63.09,62.71,62.73,19794.48350459708,42.2339,42.2741,42.0195,42.0329,19794.4835
2009-06-02 11:35:00,62.75,62.75,62.59,62.62,8977.82585181179,42.0463,42.0463,41.9391,41.9592,8977.8259
2009-06-02 11:40:00,62.58,62.6,62.51,62.58,13737.155219037317,41.9324,41.9458,41.8855,41.9324,13737.1552
2009-06-02 11:45:00,62.57,62.58,62.42,62.46,19361.817198485667,41.9257,41.9324,41.8252,41.852,19361.8172
2009-06-02 11:50:00,62.47,62.56,62.46,62.56,11573.82368848026,41.8587,41.919,41.852,41.919,11573.8237
2009-06-02 11:55:00,62.56,62.6,62.49,62.51,11898.323418063816,41.919,41.9458,41.8721,41.8855,11898.3234
2009-06-02 12:00:00,62.51,62.76,62.5,62.72,18063.81828015144,41.8855,42.053,41.8788,42.0262,18063.8183
2009-06-02 12:05:00,62.71,62.72,62.58,62.65,13953.488372093025,42.0195,42.0262,41.9324,41.9793,13953.4884
2009-06-02 12:10:00,62.65,62.72,62.63,62.67,8220.65981611682,41.9793,42.0262,41.9659,41.9927,8220.6598
2009-06-02 12:15:00,62.68,62.7,62.63,62.64,12006.489994591671,41.9994,42.0128,41.9659,41.9726,12006.49
2009-06-02 12:20:00,62.65,62.65,62.51,62.54,14169.821525148727,41.9793,41.9793,41.8855,41.9056,14169.8215
2009-06-02 12:25:00,62.55,62.55,62.39,62.46,9734.99188750676,41.9123,41.9123,41.8051,41.852,9734.9919
2009-06-02 12:30:00,62.48,62.5,62.43,62.49,11357.490535424551,41.8654,41.8788,41.8319,41.8721,11357.4905
2009-06-02 12:35:00,62.47,62.7,62.47,62.69,12330.98972417523,41.8587,42.0128,41.8587,42.0061,12330.9897
2009-06-02 12:40:00,62.67,62.71,62.61,62.63,7355.327203893997,41.9927,42.0195,41.9525,41.9659,7355.3272
2009-06-02 12:45:00,62.64,62.68,62.63,62.65,5624.66197944835,41.9726,41.9994,41.9659,41.9793,5624.662
2009-06-02 12:50:00,62.68,62.83,62.63,62.82,11249.3239588967,41.9994,42.0999,41.9659,42.0932,11249.324
2009-06-02 12:55:00,62.8,62.91,62.8,62.89,11898.323418063816,42.0798,42.1535,42.0798,42.1401,11898.3234
2009-06-02 13:00:00,62.88,62.92,62.78,62.83,13737.155219037317,42.1334,42.1602,42.0664,42.0999,13737.1552
2009-06-02 13:05:00,62.85,62.87,62.8,62.8,5408.328826392644,42.1133,42.1267,42.0798,42.0798,5408.3288
2009-06-02 13:10:00,62.79,62.79,62.68,62.68,13845.32179556517,42.0731,42.0731,41.9994,41.9994,13845.3218
2009-06-02 13:15:00,62.71,62.71,62.61,62.63,9518.658734451054,42.0195,42.0195,41.9525,41.9659,9518.6587
2009-06-02 13:20:00,62.63,62.78,62.63,62.78,8436.992969172525,41.9659,42.0664,41.9659,42.0664,8436.993
2009-06-02 13:25:00,62.81,62.91,62.79,62.88,22065.98161168199,42.0865,42.1535,42.0731,42.1334,22065.9816
2009-06-02 13:30:00,62.88,63.03,62.88,63.0,11032.990805840996,42.1334,42.2339,42.1334,42.2138,11032.9908
2009-06-02 13:35:00,63.01,63.07,62.94,62.96,13953.488372093025,42.2205,42.2607,42.1736,42.187,13953.4884
2009-06-02 13:40:00,62.98,63.07,62.96,63.03,11465.657111952409,42.2004,42.2607,42.187,42.2339,11465.6571
2009-06-02 13:45:00,63.03,63.19,63.03,63.08,14386.154678204435,42.2339,42.3411,42.2339,42.2674,14386.1547
2009-06-02 13:50:00,63.08,63.11,62.97,62.99,8112.493239588966,42.2674,42.2875,42.1937,42.2071,8112.4932
2009-06-02 13:55:00,62.98,63.09,62.98,63.09,7355.327203893997,42.2004,42.2741,42.2004,42.2741,7355.3272
2009-06-02 14:00:00,63.09,63.09,62.73,62.73,23904.813412655487,42.2741,42.2741,42.0329,42.0329,23904.8134
2009-06-02 14:05:00,62.74,62.81,62.72,62.75,11898.323418063816,42.0396,42.0865,42.0262,42.0463,11898.3234
2009-06-02 14:10:00,62.76,62.8,62.73,62.79,6598.161168199026,42.053,42.0798,42.0329,42.0731,6598.1612
2009-06-02 14:15:00,62.79,63.02,62.79,63.02,15251.487290427258,42.0731,42.2272,42.0731,42.2272,15251.4873
2009-06-02 14:20:00,63.03,63.23,63.03,63.22,19578.15035154137,42.2339,42.3679,42.2339,42.3612,19578.1504
2009-06-02 14:25:00,63.21,63.25,63.13,63.15,8761.492698756085,42.3545,42.3813,42.3009,42.3143,8761.4927
2009-06-02 14:30:00,63.15,63.16,63.01,63.05,7679.826933477555,42.3143,42.321,42.2205,42.2473,7679.8269
2009-06-02 14:35:00,63.06,63.14,63.03,63.11,11898.323418063816,42.254,42.3076,42.2339,42.2875,11898.3234
2009-06-02 14:40:00,63.09,63.28,63.06,63.22,15900.486749594374,42.2741,42.4014,42.254,42.3612,15900.4867
2009-06-02 14:45:00,63.25,63.29,63.16,63.17,21416.98215251488,42.3813,42.4081,42.321,42.3277,21416.9822
2009-06-02 14:50:00,63.16,63.17,63.09,63.17,41860.46511627907,42.321,42.3277,42.2741,42.3277,41860.4651
2009-06-02 14:55:00,63.17,63.17,63.06,63.09,15143.320713899404,42.3277,42.3277,42.254,42.2741,15143.3207
2009-06-02 15:00:00,63.09,63.18,63.05,63.17,15792.320173066522,42.2741,42.3344,42.2473,42.3277,15792.3202
2009-06-02 15:05:00,63.16,63.25,63.14,63.23,11141.157382368849,42.321,42.3813,42.3076,42.3679,11141.1574
2009-06-02 15:10:00,63.23,63.25,63.09,63.12,15251.487290427258,42.3679,42.3813,42.2741,42.2942,15251.4873
2009-06-02 15:15:00,63.11,63.18,63.07,63.15,18604.6511627907,42.2875,42.3344,42.2607,42.3143,18604.6512
2009-06-02 15:20:00,63.13,63.15,63.03,63.14,17198.48566792861,42.3009,42.3143,42.2339,42.3076,17198.4857
2009-06-02 15:25:00,63.14,63.29,63.03,63.11,18063.81828015144,42.3076,42.4081,42.2339,42.2875,18063.8183
2009-06-02 15:30:00,63.09,63.1,62.88,62.95,25094.64575446187,42.2741,42.2808,42.1334,42.1803,25094.6458
2009-06-02 15:35:00,62.96,63.22,62.96,63.22,27149.81070849108,42.187,42.3612,42.187,42.3612,27149.8107
2009-06-02 15:40:00,63.23,63.3,63.18,63.22,51162.79069767442,42.3679,42.4148,42.3344,42.3612,51162.7907
2009-06-02 15:45:00,63.25,63.28,63.18,63.28,30827.474310438072,42.3813,42.4014,42.3344,42.4014,30827.4743
2009-06-02 15:50:00,63.28,63.31,63.0,63.13,54732.28772309356,42.4014,42.4215,42.2138,42.3009,54732.2877
2009-06-02 15:55:00,63.13,63.2,63.01,63.12,61979.44835045971,42.3009,42.3478,42.2205,42.2942,61979.4484
2009-06-03 09:30:00,63.01,63.01,61.83,61.98,49972.95835586804,42.2205,42.2205,41.4298,41.5303,49972.9584
2009-06-03 09:35:00,62.02,62.31,62.01,62.31,28880.475932936723,41.5571,41.7514,41.5504,41.7514,28880.4759
2009-06-03 09:40:00,62.32,62.39,61.7,61.7,24770.14602487831,41.7581,41.8051,41.3427,41.3427,24770.146
2009-06-03 09:45:00,61.73,61.95,61.63,61.89,25419.145484045428,41.3628,41.5102,41.2958,41.47,25419.1455
2009-06-03 09:50:00,61.81,61.99,61.6,61.65,22714.981070849102,41.4164,41.537,41.2757,41.3092,22714.9811
2009-06-03 09:55:00,61.65,62.05,61.62,62.02,12763.656030286642,41.3092,41.5772,41.2891,41.5571,12763.656
2009-06-03 10:00:00,61.96,61.97,61.62,61.86,21416.98215251488,41.5169,41.5236,41.2891,41.4499,21416.9822
2009-06-03 10:05:00,61.88,61.95,61.74,61.83,20876.14926987561,41.4633,41.5102,41.3695,41.4298,20876.1493
2009-06-03 10:10:00,61.85,61.88,61.76,61.8,17090.319091400757,41.4432,41.4633,41.3829,41.4097,17090.3191
2009-06-03 10:15:00,61.79,61.82,61.63,61.65,17739.318550567874,41.403,41.4231,41.2958,41.3092,17739.3186
2009-06-03 10:20:00,61.65,61.65,61.13,61.35,49540.29204975662,41.3092,41.3092,40.9608,41.1082,49540.292
2009-06-03 10:25:00,61.39,61.64,61.29,61.58,15467.820443482964,41.135,41.3025,41.068,41.2623,15467.8204
2009-06-03 10:30:00,61.63,61.63,61.33,61.4,11249.3239588967,41.2958,41.2958,41.0948,41.1417,11249.324
2009-06-03 10:35:00,61.4,61.5,61.38,61.5,9843.158464034614,41.1417,41.2087,41.1283,41.2087,9843.1585
2009-06-03 10:40:00,61.49,61.65,61.43,61.65,9626.825310978908,41.202,41.3092,41.1618,41.3092,9626.8253
2009-06-03 10:45:00,61.62,61.77,61.59,61.74,16008.653326122228,41.2891,41.3896,41.269,41.3695,16008.6533
2009-06-03 10:50:00,61.74,61.87,61.62,61.62,22282.314764737694,41.3695,41.4566,41.2891,41.2891,22282.3148
2009-06-03 10:55:00,61.6,61.67,61.59,61.67,12979.989183342346,41.2757,41.3226,41.269,41.3226,12979.9892
2009-06-03 11:00:00,61.65,61.67,61.53,61.56,11790.156841535963,41.3092,41.3226,41.2288,41.2489,11790.1568
2009-06-03 11:05:00,61.58,61.6,61.41,61.48,13196.322336398052,41.2623,41.2757,41.1484,41.1953,13196.3223
2009-06-03 11:10:00,61.46,61.53,61.41,61.48,14602.48783126014,41.1819,41.2288,41.1484,41.1953,14602.4878
2009-06-03 11:15:00,61.48,61.53,61.32,61.42,8869.659275283937,41.1953,41.2288,41.0881,41.1551,8869.6593
2009-06-03 11:20:00,61.47,61.64,61.44,61.58,7787.993510005408,41.1886,41.3025,41.1685,41.2623,7787.9935
2009-06-03 11:25:00,61.6,61.66,61.55,61.59,16333.153055705789,41.2757,41.3159,41.2422,41.269,16333.1531
2009-06-03 11:30:00,61.6,61.65,61.58,61.59,6814.494321254732,41.2757,41.3092,41.2623,41.269,6814.4943
2009-06-03 11:35:00,61.59,61.66,61.55,61.63,18496.484586262843,41.269,41.3159,41.2422,41.2958,18496.4846
2009-06-03 11:40:00,61.64,61.69,61.52,61.53,16008.653326122228,41.3025,41.336,41.2221,41.2288,16008.6533
2009-06-03 11:45:00,61.53,61.57,61.44,61.48,7787.993510005408,41.2288,41.2556,41.1685,41.1953,7787.9935
2009-06-03 11:50:00,61.49,61.51,61.39,61.42,10816.657652785289,41.202,41.2154,41.135,41.1551,10816.6577
2009-06-03 11:55:00,61.42,61.53,61.42,61.53,17414.818820984314,41.1551,41.2288,41.1551,41.2288,17414.8188
2009-06-03 12:00:00,61.51,61.58,61.48,61.51,9410.4921579232,41.2154,41.2623,41.1953,41.2154,9410.4922
2009-06-03 12:05:00,61.51,61.6,61.48,61.6,8112.493239588966,41.2154,41.2757,41.1953,41.2757,8112.4932
2009-06-03 12:10:00,61.57,61.57,61.41,61.43,4434.8296376419685,41.2556,41.2556,41.1484,41.1618,4434.8296
2009-06-03 12:15:00,61.45,61.61,61.44,61.53,7571.660356949702,41.1752,41.2824,41.1685,41.2288,7571.6604
2009-06-03 12:20:00,61.53,61.63,61.53,61.62,11898.323418063816,41.2288,41.2958,41.2288,41.2891,11898.3234
2009-06-03 12:25:00,61.62,61.62,61.48,61.48,10924.824229313142,41.2891,41.2891,41.1953,41.1953,10924.8242
2009-06-03 12:30:00,61.5,61.55,61.42,61.5,14061.654948620877,41.2087,41.2422,41.1551,41.2087,14061.6549
2009-06-03 12:35:00,61.5,61.52,61.39,61.48,29313.14223904813,41.2087,41.2221,41.135,41.1953,29313.1422
2009-06-03 12:40:00,61.45,61.52,61.43,61.46,15251.487290427258,41.1752,41.2221,41.1618,41.1819,15251.4873
2009-06-03 12:45:00,61.45,61.5,61.39,61.43,18712.81773931855,41.1752,41.2087,41.135,41.1618,18712.8177
2009-06-03 12:50:00,61.43,61.48,61.43,61.48,20659.8161168199,41.1618,41.1953,41.1618,41.1953,20659.8161
2009-06-03 12:55:00,61.47,61.51,61.39,61.39,37966.46836127636,41.1886,41.2154,41.135,41.135,37966.4684
2009-06-03 13:00:00,61.37,61.39,61.15,61.16,28555.97620335316,41.1216,41.135,40.9742,40.9809,28555.9762
2009-06-03 13:05:00,61.16,61.21,61.14,61.16,12979.989183342346,40.9809,41.0144,40.9675,40.9809,12979.9892
2009-06-03 13:10:00,61.16,61.31,61.14,61.29,12871.822606814494,40.9809,41.0814,40.9675,41.068,12871.8226
2009-06-03 13:15:00,61.29,61.3,61.17,61.21,8869.659275283937,41.068,41.0747,40.9876,41.0144,8869.6593
2009-06-03 13:20:00,61.2,61.21,60.97,60.97,15684.153596538668,41.0077,41.0144,40.8536,40.8536,15684.1536
2009-06-03 13:25:00,60.98,60.98,60.83,60.89,20984.31584640346,40.8603,40.8603,40.7598,40.8,20984.3158
2009-06-03 13:30:00,60.86,60.96,60.83,60.85,9194.159004867495,40.7799,40.8469,40.7598,40.7732,9194.159
2009-06-03 13:35:00,60.85,60.9,60.8,60.85,10816.657652785289,40.7732,40.8067,40.7397,40.7732,10816.6577
2009-06-03 13:40:00,60.84,60.88,60.69,60.73,13520.82206598161,40.7665,40.7933,40.6659,40.6928,13520.8221
2009-06-03 13:45:00,60.77,60.77,60.61,60.62,7679.826933477555,40.7196,40.7196,40.6123,40.619,7679.8269
2009-06-03 13:50:00,60.62,60.69,60.62,60.69,3677.6636019469984,40.619,40.6659,40.619,40.6659,3677.6636
2009-06-03 13:55:00,60.68,60.74,60.64,60.72,13196.322336398052,40.6592,40.6995,40.6324,40.686,13196.3223
2009-06-03 14:00:00,60.72,60.91,60.67,60.9,15467.820443482964,40.686,40.8134,40.6525,40.8067,15467.8204
2009-06-03 14:05:00,60.93,60.98,60.8,60.82,14277.98810167658,40.8268,40.8603,40.7397,40.7531,14277.9881
2009-06-03 14:10:00,60.85,60.9,60.73,60.87,16982.152514872905,40.7732,40.8067,40.6928,40.7866,16982.1525
2009-06-03 14:15:00,60.86,61.02,60.81,60.97,42833.96430502975,40.7799,40.8871,40.7464,40.8536,42833.9643
2009-06-03 14:20:00,60.95,61.02,60.92,60.96,20010.816657652784,40.8402,40.8871,40.8201,40.8469,20010.8167
2009-06-03 14:25:00,60.94,61.02,60.87,60.92,18280.15143320714,40.8335,40.8871,40.7866,40.8201,18280.1514
2009-06-03 14:30:00,60.94,60.98,60.87,60.89,8869.659275283937,40.8335,40.8603,40.7866,40.8,8869.6593
2009-06-03 14:35:00,60.92,60.95,60.76,60.83,16657.652785289345,40.8201,40.8402,40.7129,40.7598,16657.6528
2009-06-03 14:40:00,60.83,60.94,60.79,60.9,9410.4921579232,40.7598,40.8335,40.733,40.8067,9410.4922
2009-06-03 14:45:00,60.89,60.92,60.81,60.9,9951.325040562466,40.8,40.8201,40.7464,40.8067,9951.325
2009-06-03 14:50:00,60.9,60.96,60.86,60.94,4651.162790697675,40.8067,40.8469,40.7799,40.8335,4651.1628
2009-06-03 14:55:00,60.96,61.25,60.94,61.18,22390.48134126555,40.8469,41.0412,40.8335,40.9943,22390.4813
2009-06-03 15:00:00,61.19,61.25,61.14,61.21,15359.65386695511,41.001,41.0412,40.9675,41.0144,15359.6539
2009-06-03 15:05:00,61.23,61.26,61.18,61.22,8869.659275283937,41.0278,41.0479,40.9943,41.0211,8869.6593
2009-06-03 15:10:00,61.23,61.25,61.13,61.13,11141.157382368849,41.0278,41.0412,40.9608,40.9608,11141.1574
2009-06-03 15:15:00,61.14,61.29,61.07,61.24,12763.656030286642,40.9675,41.068,40.9206,41.0345,12763.656
2009-06-03 15:20:00,61.26,61.31,61.17,61.22,10924.824229313142,41.0479,41.0814,40.9876,41.0211,10924.8242
2009-06-03 15:25:00,61.2,61.25,61.06,61.08,15467.820443482964,41.0077,41.0412,40.9139,40.9273,15467.8204
2009-06-03 15:30:00,61.07,61.21,60.94,61.0,22606.814494321254,40.9206,41.0144,40.8335,40.8737,22606.8145
2009-06-03 15:35:00,60.99,61.08,60.92,61.07,17847.485127095726,40.867,40.9273,40.8201,40.9206,17847.4851
2009-06-03 15:40:00,61.06,61.31,61.06,61.25,38182.80151433207,40.9139,41.0814,40.9139,41.0412,38182.8015
2009-06-03 15:45:00,61.26,61.46,61.26,61.33,37858.30178474851,41.0479,41.1819,41.0479,41.0948,37858.3018
2009-06-03 15:50:00,61.34,61.57,61.3,61.33,49432.12547322877,41.1015,41.2556,41.0747,41.0948,49432.1255
2009-06-03 15:55:00,61.33,61.65,61.32,61.65,94104.92157923202,41.0948,41.3092,41.0881,41.3092,94104.9216
2009-06-04 09:30:00,61.6,61.68,61.5,61.64,18388.31800973499,41.2757,41.3293,41.2087,41.3025,18388.318
2009-06-04 09:35:00,61.72,61.91,61.64,61.64,26392.644672796105,41.3561,41.4834,41.3025,41.3025,26392.6447
2009-06-04 09:40:00,61.62,61.85,61.62,61.69,10492.15792320173,41.2891,41.4432,41.2891,41.336,10492.1579
2009-06-04 09:45:00,61.64,61.65,61.49,61.62,16441.31963223364,41.3025,41.3092,41.202,41.2891,16441.3196
2009-06-04 09:50:00,61.56,61.59,61.45,61.57,16873.98593834505,41.2489,41.269,41.1752,41.2556,16873.9859
2009-06-04 09:55:00,61.6,61.77,61.56,61.65,12114.656571119524,41.2757,41.3896,41.2489,41.3092,12114.6566
2009-06-04 10:00:00,61.67,61.72,61.48,61.51,20659.8161168199,41.3226,41.3561,41.1953,41.2154,20659.8161
2009-06-04 10:05:00,61.53,61.53,61.28,61.41,18063.81828015144,41.2288,41.2288,41.0613,41.1484,18063.8183
2009-06-04 10:10:00,61.42,61.57,61.39,61.55,15900.486749594374,41.1551,41.2556,41.135,41.2422,15900.4867
2009-06-04 10:15:00,61.55,61.58,61.43,61.57,12439.156300703082,41.2422,41.2623,41.1618,41.2556,12439.1563
2009-06-04 10:20:00,61.57,61.92,61.53,61.92,14818.820984315846,41.2556,41.4901,41.2288,41.4901,14818.821
2009-06-04 10:25:00,61.9,62.12,61.86,62.07,24878.312601406164,41.4767,41.6241,41.4499,41.5906,24878.3126
2009-06-04 10:30:00,62.06,62.09,61.81,61.94,15900.486749594374,41.5839,41.604,41.4164,41.5035,15900.4867
2009-06-04 10:35:00,61.92,61.97,61.85,61.92,18171.98485667929,41.4901,41.5236,41.4432,41.4901,18171.9849
2009-06-04 10:40:00,61.95,62.08,61.84,62.05,13737.155219037317,41.5102,41.5973,41.4365,41.5772,13737.1552
2009-06-04 10:45:00,62.1,62.21,62.1,62.19,27366.14386154678,41.6107,41.6844,41.6107,41.671,27366.1439
2009-06-04 10:50:00,62.21,62.39,62.12,62.35,25202.812330989724,41.6844,41.8051,41.6241,41.7782,25202.8123
2009-06-04 10:55:00,62.36,62.51,62.33,62.46,24337.4797187669,41.7849,41.8855,41.7648,41.852,24337.4797
2009-06-04 11:00:00,62.45,62.53,62.34,62.38,10924.824229313142,41.8453,41.8989,41.7715,41.7983,10924.8242
2009-06-04 11:05:00,62.4,62.45,62.24,62.24,12871.822606814494,41.8118,41.8453,41.7045,41.7045,12871.8226
2009-06-04 11:10:00,62.26,62.36,62.23,62.29,27257.97728501893,41.7179,41.7849,41.6978,41.738,27257.9773
2009-06-04 11:15:00,62.32,62.45,62.25,62.45,19469.98377501352,41.7581,41.8453,41.7112,41.8453,19469.9838
2009-06-04 11:20:00,62.46,62.52,62.35,62.42,15035.154137371552,41.852,41.8922,41.7782,41.8252,15035.1541
2009-06-04 11:25:00,62.41,62.43,62.26,62.35,19253.65062195781,41.8185,41.8319,41.7179,41.7782,19253.6506
2009-06-04 11:30:00,62.37,62.38,62.23,62.25,7787.993510005408,41.7916,41.7983,41.6978,41.7112,7787.9935
2009-06-04 11:35:00,62.23,62.37,62.2,62.37,5949.161709031909,41.6978,41.7916,41.6777,41.7916,5949.1617
2009-06-04 11:40:00,62.37,62.37,62.28,62.32,7355.327203893997,41.7916,41.7916,41.7313,41.7581,7355.3272
2009-06-04 11:45:00,62.31,62.42,62.31,62.39,5949.161709031909,41.7514,41.8252,41.7514,41.8051,5949.1617
2009-06-04 11:50:00,62.4,62.4,62.33,62.38,6814.494321254732,41.8118,41.8118,41.7648,41.7983,6814.4943
2009-06-04 11:55:00,62.36,62.39,62.32,62.32,9085.992428339645,41.7849,41.8051,41.7581,41.7581,9085.9924
2009-06-04 12:00:00,62.32,62.36,62.27,62.35,16116.81990265008,41.7581,41.7849,41.7246,41.7782,16116.8199
2009-06-04 12:05:00,62.36,62.38,62.27,62.33,6057.328285559762,41.7849,41.7983,41.7246,41.7648,6057.3283
2009-06-04 12:10:00,62.29,62.29,62.17,62.25,6598.161168199026,41.738,41.738,41.6576,41.7112,6598.1612
2009-06-04 12:15:00,62.23,62.39,62.21,62.28,9410.4921579232,41.6978,41.8051,41.6844,41.7313,9410.4922
2009-06-04 12:20:00,62.27,62.36,62.23,62.3,13628.988642509465,41.7246,41.7849,41.6978,41.7447,13628.9886
2009-06-04 12:25:00,62.33,62.36,62.26,62.27,13845.32179556517,41.7648,41.7849,41.7179,41.7246,13845.3218
2009-06-04 12:30:00,62.31,62.36,62.29,62.32,4110.32990805841,41.7514,41.7849,41.738,41.7581,4110.3299
2009-06-04 12:35:00,62.32,62.36,62.2,62.29,12547.322877230936,41.7581,41.7849,41.6777,41.738,12547.3229
2009-06-04 12:40:00,62.34,62.43,62.34,62.43,5840.995132504056,41.7715,41.8319,41.7715,41.8319,5840.9951
2009-06-04 12:45:00,62.43,62.48,62.29,62.33,19361.817198485667,41.8319,41.8654,41.738,41.7648,19361.8172
2009-06-04 12:50:00,62.33,62.37,62.3,62.34,6922.660897782585,41.7648,41.7916,41.7447,41.7715,6922.6609
2009-06-04 12:55:00,62.32,62.44,62.27,62.43,5083.829096809086,41.7581,41.8386,41.7246,41.8319,5083.8291
2009-06-04 13:00:00,62.42,62.46,62.38,62.44,11573.82368848026,41.8252,41.852,41.7983,41.8386,11573.8237
2009-06-04 13:05:00,62.44,62.48,62.41,62.48,3244.9972958355866,41.8386,41.8654,41.8185,41.8654,3244.9973
2009-06-04 13:10:00,62.47,62.56,62.43,62.45,6814.494321254732,41.8587,41.919,41.8319,41.8453,6814.4943
2009-06-04 13:15:00,62.45,62.59,62.45,62.56,4975.662520281233,41.8453,41.9391,41.8453,41.919,4975.6625
2009-06-04 13:20:00,62.58,62.67,62.58,62.6,6057.328285559762,41.9324,41.9927,41.9324,41.9458,6057.3283
2009-06-04 13:25:00,62.61,62.64,62.58,62.6,4434.8296376419685,41.9525,41.9726,41.9324,41.9458,4434.8296
2009-06-04 13:30:00,62.6,62.73,62.57,62.72,5840.995132504056,41.9458,42.0329,41.9257,42.0262,5840.9951
2009-06-04 13:35:00,62.69,62.78,62.64,62.78,14602.48783126014,42.0061,42.0664,41.9726,42.0664,14602.4878
2009-06-04 13:40:00,62.81,62.81,62.69,62.71,7787.993510005408,42.0865,42.0865,42.0061,42.0195,7787.9935
2009-06-04 13:45:00,62.7,62.73,62.68,62.69,5840.995132504056,42.0128,42.0329,41.9994,42.0061,5840.9951
2009-06-04 13:50:00,62.68,62.76,62.63,62.76,19686.316928069227,41.9994,42.053,41.9659,42.053,19686.3169
2009-06-04 13:55:00,62.75,62.83,62.7,62.83,9843.158464034614,42.0463,42.0999,42.0128,42.0999,9843.1585
2009-06-04 14:00:00,62.83,62.95,62.76,62.95,25851.81179015684,42.0999,42.1803,42.053,42.1803,25851.8118
2009-06-04 14:05:00,62.95,63.1,62.89,63.03,31476.4737696052,42.1803,42.2808,42.1401,42.2339,31476.4738
2009-06-04 14:10:00,63.07,63.09,63.0,63.02,34937.80421849649,42.2607,42.2741,42.2138,42.2272,34937.8042
2009-06-04 14:15:00,63.02,63.21,63.02,63.15,36343.96971335857,42.2272,42.3545,42.2272,42.3143,36343.9697
2009-06-04 14:20:00,63.13,63.21,63.12,63.18,30935.640886965928,42.3009,42.3545,42.2942,42.3344,30935.6409
2009-06-04 14:25:00,63.15,63.18,63.1,63.12,31260.140616549485,42.3143,42.3344,42.2808,42.2942,31260.1406
2009-06-04 14:30:00,63.12,63.15,63.03,63.05,21633.315305570577,42.2942,42.3143,42.2339,42.2473,21633.3153
2009-06-04 14:35:00,63.05,63.05,62.95,62.97,29421.308815575987,42.2473,42.2473,42.1803,42.1937,29421.3088
2009-06-04 14:40:00,62.98,63.14,62.97,63.12,23904.813412655487,42.2004,42.3076,42.1937,42.2942,23904.8134
2009-06-04 14:45:00,63.13,63.21,63.12,63.16,21092.48242293132,42.3009,42.3545,42.2942,42.321,21092.4824
2009-06-04 14:50:00,63.16,63.18,63.05,63.16,39697.13358572201,42.321,42.3344,42.2473,42.321,39697.1336
2009-06-04 14:55:00,63.12,63.22,63.06,63.07,26068.14494321255,42.2942,42.3612,42.254,42.2607,26068.1449
2009-06-04 15:00:00,63.03,63.05,62.93,62.94,18929.15089237425,42.2339,42.2473,42.1669,42.1736,18929.1509
2009-06-04 15:05:00,62.93,63.0,62.76,62.76,17847.485127095726,42.1669,42.2138,42.053,42.053,17847.4851
2009-06-04 15:10:00,62.76,62.86,62.76,62.86,22823.14764737696,42.053,42.12,42.053,42.12,22823.1476
2009-06-04 15:15:00,62.87,62.88,62.76,62.88,17522.98539751217,42.1267,42.1334,42.053,42.1334,17522.9854
2009-06-04 15:20:00,62.86,63.0,62.86,62.95,24878.312601406164,42.12,42.2138,42.12,42.1803,24878.3126
2009-06-04 15:25:00,62.96,63.06,62.83,62.87,35262.30394808004,42.187,42.254,42.0999,42.1267,35262.3039
2009-06-04 15:30:00,62.88,62.96,62.75,62.95,43591.13034072472,42.1334,42.187,42.0463,42.1803,43591.1303
2009-06-04 15:35:00,62.94,63.0,62.83,62.98,36884.80259599783,42.1736,42.2138,42.0999,42.2004,36884.8026
2009-06-04 15:40:00,62.97,63.01,62.72,62.83,50621.95781503515,42.1937,42.2205,42.0262,42.0999,50621.9578
2009-06-04 15:45:00,62.83,62.99,62.7,62.7,41968.63169280692,42.0999,42.2071,42.0128,42.0128,41968.6317
2009-06-04 15:50:00,62.71,63.04,62.7,62.81,52352.6230394808,42.0195,42.2406,42.0128,42.0865,52352.623
2009-06-04 15:55:00,62.81,63.12,62.81,63.08,132828.55597620335,42.0865,42.2942,42.0865,42.2674,132828.556
2009-06-05 09:30:00,63.57,63.74,63.39,63.39,40562.46619794484,42.5957,42.7096,42.4751,42.4751,40562.4662
2009-06-05 09:35:00,63.41,63.48,63.2,63.37,30611.141157382368,42.4885,42.5354,42.3478,42.4617,30611.1412
2009-06-05 09:40:00,63.33,63.36,62.93,63.06,23688.480259599783,42.4349,42.455,42.1669,42.254,23688.4803
2009-06-05 09:45:00,63.06,63.08,62.48,62.62,24986.47917793402,42.254,42.2674,41.8654,41.9592,24986.4792
2009-06-05 09:50:00,62.63,62.97,62.46,62.76,34721.471065440775,41.9659,42.1937,41.852,42.053,34721.4711
2009-06-05 09:55:00,62.74,62.93,62.62,62.89,41968.63169280692,42.0396,42.1669,41.9592,42.1401,41968.6317
2009-06-05 10:00:00,62.87,62.91,62.64,62.88,21957.815035154137,42.1267,42.1535,41.9726,42.1334,21957.815
2009-06-05 10:05:00,62.77,62.77,62.3,62.32,47593.29367225527,42.0597,42.0597,41.7447,41.7581,47593.2937
2009-06-05 10:10:00,62.3,62.39,61.99,62.19,22498.6479177934,41.7447,41.8051,41.537,41.671,22498.6479
2009-06-05 10:15:00,62.21,62.33,62.18,62.31,16008.653326122228,41.6844,41.7648,41.6643,41.7514,16008.6533
2009-06-05 10:20:00,62.35,62.61,62.3,62.54,10059.491617090318,41.7782,41.9525,41.7447,41.9056,10059.4916
2009-06-05 10:25:00,62.57,62.62,62.47,62.47,8653.32612222823,41.9257,41.9592,41.8587,41.8587,8653.3261
2009-06-05 10:30:00,62.43,62.61,62.27,62.41,17522.98539751217,41.8319,41.9525,41.7246,41.8185,17522.9854
2009-06-05 10:35:00,62.43,62.56,62.37,62.4,27149.81070849108,41.8319,41.919,41.7916,41.8118,27149.8107
2009-06-05 10:40:00,62.46,62.75,62.45,62.71,16008.653326122228,41.852,42.0463,41.8453,42.0195,16008.6533
2009-06-05 10:45:00,62.72,62.83,62.7,62.75,14277.98810167658,42.0262,42.0999,42.0128,42.0463,14277.9881
2009-06-05 10:50:00,62.76,62.78,62.62,62.73,9734.99188750676,42.053,42.0664,41.9592,42.0329,9734.9919
2009-06-05 10:55:00,62.66,62.79,62.6,62.75,10492.15792320173,41.986,42.0731,41.9458,42.0463,10492.1579
2009-06-05 11:00:00,62.74,62.99,62.7,62.94,12655.489453758788,42.0396,42.2071,42.0128,42.1736,12655.4895
2009-06-05 11:05:00,62.95,63.03,62.91,62.93,13196.322336398052,42.1803,42.2339,42.1535,42.1669,13196.3223
2009-06-05 11:10:00,62.93,62.93,62.72,62.73,23255.81395348837,42.1669,42.1669,42.0262,42.0329,23255.814
2009-06-05 11:15:00,62.71,62.73,62.51,62.57,16982.152514872905,42.0195,42.0329,41.8855,41.9257,16982.1525
2009-06-05 11:20:00,62.57,62.68,62.46,62.5,19794.48350459708,41.9257,41.9994,41.852,41.8788,19794.4835
2009-06-05 11:25:00,62.5,62.53,62.45,62.5,11249.3239588967,41.8788,41.8989,41.8453,41.8788,11249.324
2009-06-05 11:30:00,62.45,62.49,62.28,62.28,11465.657111952409,41.8453,41.8721,41.7313,41.7313,11465.6571
2009-06-05 11:35:00,62.28,62.35,62.27,62.31,8545.159545700379,41.7313,41.7782,41.7246,41.7514,8545.1595
2009-06-05 11:40:00,62.29,62.39,62.21,62.37,10383.991346673878,41.738,41.8051,41.6844,41.7916,10383.9913
2009-06-05 11:45:00,62.36,62.41,62.32,62.33,8545.159545700379,41.7849,41.8185,41.7581,41.7648,8545.1595
2009-06-05 11:50:00,62.32,62.45,62.16,62.41,11681.990265008111,41.7581,41.8453,41.6509,41.8185,11681.9903
2009-06-05 11:55:00,62.4,62.49,62.35,62.39,5408.328826392644,41.8118,41.8721,41.7782,41.8051,5408.3288
2009-06-05 12:00:00,62.39,62.45,62.37,62.44,17090.319091400757,41.8051,41.8453,41.7916,41.8386,17090.3191
2009-06-05 12:05:00,62.46,62.58,62.41,62.41,6598.161168199026,41.852,41.9324,41.8185,41.8185,6598.1612
2009-06-05 12:10:00,62.41,62.51,62.36,62.5,50405.62466197945,41.8185,41.8855,41.7849,41.8788,50405.6247
2009-06-05 12:15:00,62.51,62.71,62.51,62.63,33531.638723634394,41.8855,42.0195,41.8855,41.9659,33531.6387
2009-06-05 12:20:00,62.63,62.83,62.62,62.83,9410.4921579232,41.9659,42.0999,41.9592,42.0999,9410.4922
2009-06-05 12:25:00,62.83,62.93,62.82,62.82,8869.659275283937,42.0999,42.1669,42.0932,42.0932,8869.6593
2009-06-05 12:30:00,62.85,62.89,62.76,62.86,16333.153055705789,42.1133,42.1401,42.053,42.12,16333.1531
2009-06-05 12:35:00,62.84,63.03,62.84,63.03,14818.820984315846,42.1066,42.2339,42.1066,42.2339,14818.821
2009-06-05 12:40:00,63.03,63.05,62.96,63.02,14818.820984315846,42.2339,42.2473,42.187,42.2272,14818.821
2009-06-05 12:45:00,63.02,63.07,63.0,63.0,7787.993510005408,42.2272,42.2607,42.2138,42.2138,7787.9935
2009-06-05 12:50:00,63.0,63.1,63.0,63.08,13628.988642509465,42.2138,42.2808,42.2138,42.2674,13628.9886
2009-06-05 12:55:00,63.07,63.21,63.03,63.16,20010.816657652784,42.2607,42.3545,42.2339,42.321,20010.8167
2009-06-05 13:00:00,63.17,63.18,63.12,63.15,14386.154678204435,42.3277,42.3344,42.2942,42.3143,14386.1547
2009-06-05 13:05:00,63.15,63.23,63.12,63.12,14386.154678204435,42.3143,42.3679,42.2942,42.2942,14386.1547
2009-06-05 13:10:00,63.14,63.16,62.93,63.05,21525.148729042725,42.3076,42.321,42.1669,42.2473,21525.1487
2009-06-05 13:15:00,63.05,63.05,62.88,62.96,7463.49378042185,42.2473,42.2473,42.1334,42.187,7463.4938
2009-06-05 13:20:00,62.93,63.0,62.88,62.97,16116.81990265008,42.1669,42.2138,42.1334,42.1937,16116.8199
2009-06-05 13:25:00,62.97,62.97,62.88,62.91,14494.321254732287,42.1937,42.1937,42.1334,42.1535,14494.3213
2009-06-05 13:30:00,62.92,62.93,62.88,62.92,7463.49378042185,42.1602,42.1669,42.1334,42.1602,7463.4938
2009-06-05 13:35:00,62.89,62.89,62.76,62.81,8977.82585181179,42.1401,42.1401,42.053,42.0865,8977.8259
2009-06-05 13:40:00,62.79,62.97,62.77,62.86,9085.992428339645,42.0731,42.1937,42.0597,42.12,9085.9924
2009-06-05 13:45:00,62.84,62.9,62.84,62.88,6489.994591671173,42.1066,42.1468,42.1066,42.1334,6489.9946
2009-06-05 13:50:00,62.87,62.92,62.85,62.92,5083.829096809086,42.1267,42.1602,42.1133,42.1602,5083.8291
2009-06-05 13:55:00,62.88,62.89,62.74,62.78,13628.988642509465,42.1334,42.1401,42.0396,42.0664,13628.9886
2009-06-05 14:00:00,62.78,62.84,62.76,62.84,21849.648458626285,42.0664,42.1066,42.053,42.1066,21849.6485
2009-06-05 14:05:00,62.82,62.82,62.63,62.73,22065.98161168199,42.0932,42.0932,41.9659,42.0329,22065.9816
2009-06-05 14:10:00,62.72,62.75,62.69,62.74,11573.82368848026,42.0262,42.0463,42.0061,42.0396,11573.8237
2009-06-05 14:15:00,62.73,62.74,62.61,62.63,38399.13466738778,42.0329,42.0396,41.9525,41.9659,38399.1347
2009-06-05 14:20:00,62.63,62.65,62.43,62.51,83288.26392644673,41.9659,41.9793,41.8319,41.8855,83288.2639
2009-06-05 14:25:00,62.53,62.68,62.5,62.53,30935.640886965928,41.8989,41.9994,41.8788,41.8989,30935.6409
2009-06-05 14:30:00,62.51,62.55,62.43,62.48,24121.146565711195,41.8855,41.9123,41.8319,41.8654,24121.1466
2009-06-05 14:35:00,62.48,62.69,62.48,62.63,22065.98161168199,41.8654,42.0061,41.8654,41.9659,22065.9816
2009-06-05 14:40:00,62.63,62.9,62.61,62.86,45646.29529475392,41.9659,42.1468,41.9525,42.12,45646.2953
2009-06-05 14:45:00,62.84,62.88,62.76,62.85,14494.321254732287,42.1066,42.1334,42.053,42.1133,14494.3213
2009-06-05 14:50:00,62.84,62.88,62.81,62.87,15251.487290427258,42.1066,42.1334,42.0865,42.1267,15251.4873
2009-06-05 14:55:00,62.87,62.97,62.84,62.96,19902.65008112493,42.1267,42.1937,42.1066,42.187,19902.6501
2009-06-05 15:00:00,62.96,62.97,62.84,62.86,43591.13034072472,42.187,42.1937,42.1066,42.12,43591.1303
2009-06-05 15:05:00,62.87,63.06,62.86,62.98,33856.13845321796,42.1267,42.254,42.12,42.2004,33856.1385
2009-06-05 15:10:00,62.94,63.04,62.94,63.0,22823.14764737696,42.1736,42.2406,42.1736,42.2138,22823.1476
2009-06-05 15:15:00,63.0,63.01,62.88,62.98,18063.81828015144,42.2138,42.2205,42.1334,42.2004,18063.8183
2009-06-05 15:20:00,62.95,63.04,62.84,63.0,28231.47647376961,42.1803,42.2406,42.1066,42.2138,28231.4765
2009-06-05 15:25:00,62.99,63.01,62.82,62.84,28015.14332071389,42.2071,42.2205,42.0932,42.1066,28015.1433
2009-06-05 15:30:00,62.85,63.02,62.81,63.02,26392.644672796105,42.1133,42.2272,42.0865,42.2272,26392.6447
2009-06-05 15:35:00,63.03,63.23,63.03,63.2,26825.31097890752,42.2339,42.3679,42.2339,42.3478,26825.311
2009-06-05 15:40:00,63.21,63.36,63.0,63.11,71930.77339102217,42.3545,42.455,42.2138,42.2875,71930.7734
2009-06-05 15:45:00,63.12,63.13,62.77,62.89,42942.1308815576,42.2942,42.3009,42.0597,42.1401,42942.1309
2009-06-05 15:50:00,62.89,63.1,62.88,63.09,49215.79232017307,42.1401,42.2808,42.1334,42.2741,49215.7923
2009-06-05 15:55:00,63.12,63.14,62.99,63.11,62303.94808004327,42.2942,42.3076,42.2071,42.2875,62303.9481
2009-06-08 09:30:00,62.98,62.98,62.31,62.37,31260.140616549485,42.2004,42.2004,41.7514,41.7916,31260.1406
2009-06-08 09:35:00,62.45,62.45,61.87,62.24,33531.638723634394,41.8453,41.8453,41.4566,41.7045,33531.6387
2009-06-08 09:40:00,62.17,62.4,62.13,62.26,24661.97944835046,41.6576,41.8118,41.6308,41.7179,24661.9794
2009-06-08 09:45:00,62.27,62.27,62.11,62.11,14061.654948620877,41.7246,41.7246,41.6174,41.6174,14061.6549
2009-06-08 09:50:00,62.14,62.23,62.08,62.17,18063.81828015144,41.6375,41.6978,41.5973,41.6576,18063.8183
2009-06-08 09:55:00,62.17,62.18,62.03,62.08,18063.81828015144,41.6576,41.6643,41.5638,41.5973,18063.8183
2009-06-08 10:00:00,62.08,62.16,62.02,62.06,18388.31800973499,41.5973,41.6509,41.5571,41.5839,18388.318
2009-06-08 10:05:00,62.1,62.1,61.82,61.89,27798.8101676582,41.6107,41.6107,41.4231,41.47,27798.8102
2009-06-08 10:10:00,61.9,61.9,61.7,61.7,98756.08436992968,41.4767,41.4767,41.3427,41.3427,98756.0844
2009-06-08 10:15:00,61.7,61.78,61.6,61.68,20767.98269334776,41.3427,41.3963,41.2757,41.3293,20767.9827
2009-06-08 10:20:00,61.69,61.7,61.55,61.64,22606.814494321254,41.336,41.3427,41.2422,41.3025,22606.8145
2009-06-08 10:25:00,61.64,61.8,61.59,61.78,12547.322877230936,41.3025,41.4097,41.269,41.3963,12547.3229
2009-06-08 10:30:00,61.79,61.94,61.79,61.89,8761.492698756085,41.403,41.5035,41.403,41.47,8761.4927
2009-06-08 10:35:00,61.89,62.0,61.83,61.98,14710.654407787992,41.47,41.5437,41.4298,41.5303,14710.6544
2009-06-08 10:40:00,62.01,62.09,61.85,61.94,17955.65170362358,41.5504,41.604,41.4432,41.5035,17955.6517
2009-06-08 10:45:00,61.94,61.97,61.76,61.76,6814.494321254732,41.5035,41.5236,41.3829,41.3829,6814.4943
2009-06-08 10:50:00,61.77,61.99,61.76,61.87,13412.655489453758,41.3896,41.537,41.3829,41.4566,13412.6555
2009-06-08 10:55:00,61.83,61.86,61.67,61.75,33207.13899405084,41.4298,41.4499,41.3226,41.3762,33207.139
2009-06-08 11:00:00,61.72,61.78,61.6,61.65,6598.161168199026,41.3561,41.3963,41.2757,41.3092,6598.1612
2009-06-08 11:05:00,61.64,61.69,61.53,61.58,9410.4921579232,41.3025,41.336,41.2288,41.2623,9410.4922
2009-06-08 11:10:00,61.57,61.58,61.51,61.57,10275.824770146024,41.2556,41.2623,41.2154,41.2556,10275.8248
2009-06-08 11:15:00,61.57,61.66,61.54,61.63,16657.652785289345,41.2556,41.3159,41.2355,41.2958,16657.6528
2009-06-08 11:20:00,61.61,61.7,61.57,61.62,12655.489453758788,41.2824,41.3427,41.2556,41.2891,12655.4895
2009-06-08 11:25:00,61.61,61.65,61.47,61.53,7463.49378042185,41.2824,41.3092,41.1886,41.2288,7463.4938
2009-06-08 11:30:00,61.53,61.53,61.42,61.46,4218.496484586262,41.2288,41.2288,41.1551,41.1819,4218.4965
2009-06-08 11:35:00,61.46,61.5,61.37,61.5,9302.32558139535,41.1819,41.2087,41.1216,41.2087,9302.3256
2009-06-08 11:40:00,61.5,61.52,61.41,61.45,6922.660897782585,41.2087,41.2221,41.1484,41.1752,6922.6609
2009-06-08 11:45:00,61.45,61.48,61.3,61.36,10600.324499729582,41.1752,41.1953,41.0747,41.1149,10600.3245
2009-06-08 11:50:00,61.37,61.39,61.28,61.31,9734.99188750676,41.1216,41.135,41.0613,41.0814,9734.9919
2009-06-08 11:55:00,61.34,61.37,61.28,61.34,11249.3239588967,41.1015,41.1216,41.0613,41.1015,11249.324
2009-06-08 12:00:00,61.34,61.39,61.2,61.26,13304.488912925906,41.1015,41.135,41.0077,41.0479,13304.4889
2009-06-08 12:05:00,61.23,61.26,61.21,61.22,4326.663061114115,41.0278,41.0479,41.0144,41.0211,4326.6631
2009-06-08 12:10:00,61.24,61.26,61.17,61.17,10600.324499729582,41.0345,41.0479,40.9876,40.9876,10600.3245
2009-06-08 12:15:00,61.15,61.17,61.07,61.17,5191.995673336939,40.9742,40.9876,40.9206,40.9876,5191.9957
2009-06-08 12:20:00,61.16,61.19,61.12,61.19,5732.828555976204,40.9809,41.001,40.9541,41.001,5732.8286
2009-06-08 12:25:00,61.21,61.31,61.2,61.22,8112.493239588966,41.0144,41.0814,41.0077,41.0211,8112.4932
2009-06-08 12:30:00,61.22,61.36,61.18,61.19,14818.820984315846,41.0211,41.1149,40.9943,41.001,14818.821
2009-06-08 12:35:00,61.19,61.33,61.18,61.27,12871.822606814494,41.001,41.0948,40.9943,41.0546,12871.8226
2009-06-08 12:40:00,61.27,61.4,61.27,61.35,7787.993510005408,41.0546,41.1417,41.0546,41.1082,7787.9935
2009-06-08 12:45:00,61.34,61.45,61.31,61.39,9302.32558139535,41.1015,41.1752,41.0814,41.135,9302.3256
2009-06-08 12:50:00,61.41,61.41,61.27,61.32,8977.82585181179,41.1484,41.1484,41.0546,41.0881,8977.8259
2009-06-08 12:55:00,61.34,61.43,61.29,61.4,14386.154678204435,41.1015,41.1618,41.068,41.1417,14386.1547
2009-06-08 13:00:00,61.39,61.51,61.39,61.51,10167.658193618172,41.135,41.2154,41.135,41.2154,10167.6582
2009-06-08 13:05:00,61.49,61.62,61.45,61.57,8761.492698756085,41.202,41.2891,41.1752,41.2556,8761.4927
2009-06-08 13:10:00,61.57,61.64,61.46,61.48,21416.98215251488,41.2556,41.3025,41.1819,41.1953,21416.9822
2009-06-08 13:15:00,61.48,61.6,61.46,61.59,32125.47322877231,41.1953,41.2757,41.1819,41.269,32125.4732
2009-06-08 13:20:00,61.6,61.67,61.6,61.65,18929.15089237425,41.2757,41.3226,41.2757,41.3092,18929.1509
2009-06-08 13:25:00,61.66,61.69,61.57,61.66,34721.471065440775,41.3159,41.336,41.2556,41.3159,34721.4711
2009-06-08 13:30:00,61.67,61.76,61.65,61.71,15143.320713899404,41.3226,41.3829,41.3092,41.3494,15143.3207
2009-06-08 13:35:00,61.71,61.77,61.65,61.65,8004.326663061114,41.3494,41.3896,41.3092,41.3092,8004.3267
2009-06-08 13:40:00,61.65,61.74,61.63,61.74,3677.6636019469984,41.3092,41.3695,41.2958,41.3695,3677.6636
2009-06-08 13:45:00,61.75,61.94,61.74,61.9,15251.487290427258,41.3762,41.5035,41.3695,41.4767,15251.4873
2009-06-08 13:50:00,61.9,61.9,61.82,61.84,14818.820984315846,41.4767,41.4767,41.4231,41.4365,14818.821
2009-06-08 13:55:00,61.86,61.88,61.78,61.83,27582.47701460249,41.4499,41.4633,41.3963,41.4298,27582.477
2009-06-08 14:00:00,61.83,61.9,61.82,61.9,6273.661438615468,41.4298,41.4767,41.4231,41.4767,6273.6614
2009-06-08 14:05:00,61.9,61.92,61.78,61.78,5949.161709031909,41.4767,41.4901,41.3963,41.3963,5949.1617
2009-06-08 14:10:00,61.8,61.84,61.75,61.75,7896.160086533261,41.4097,41.4365,41.3762,41.3762,7896.1601
2009-06-08 14:15:00,61.77,61.77,61.73,61.73,3677.6636019469984,41.3896,41.3896,41.3628,41.3628,3677.6636
2009-06-08 14:20:00,61.76,61.76,61.66,61.73,11465.657111952409,41.3829,41.3829,41.3159,41.3628,11465.6571
2009-06-08 14:25:00,61.73,61.78,61.68,61.77,6165.494862087615,41.3628,41.3963,41.3293,41.3896,6165.4949
2009-06-08 14:30:00,61.81,61.85,61.7,61.71,14710.654407787992,41.4164,41.4432,41.3427,41.3494,14710.6544
2009-06-08 14:35:00,61.71,61.83,61.7,61.81,23363.980530016222,41.3494,41.4298,41.3427,41.4164,23363.9805
2009-06-08 14:40:00,61.82,61.82,61.74,61.78,19794.48350459708,41.4231,41.4231,41.3695,41.3963,19794.4835
2009-06-08 14:45:00,61.77,61.86,61.75,61.86,14277.98810167658,41.3896,41.4499,41.3762,41.4499,14277.9881
2009-06-08 14:50:00,61.88,61.89,61.79,61.79,8977.82585181179,41.4633,41.47,41.403,41.403,8977.8259
2009-06-08 14:55:00,61.78,61.98,61.78,61.93,20659.8161168199,41.3963,41.5303,41.3963,41.4968,20659.8161
2009-06-08 15:00:00,61.93,62.06,61.92,62.03,34829.63764196863,41.4968,41.5839,41.4901,41.5638,34829.6376
2009-06-08 15:05:00,62.03,62.12,62.02,62.05,33315.30557057869,41.5638,41.6241,41.5571,41.5772,33315.3056
2009-06-08 15:10:00,62.05,62.13,62.0,62.02,31584.640346133045,41.5772,41.6308,41.5437,41.5571,31584.6403
2009-06-08 15:15:00,62.03,62.16,61.93,62.15,33747.9718766901,41.5638,41.6509,41.4968,41.6442,33747.9719
2009-06-08 15:20:00,62.15,62.61,62.1,62.5,52677.12276906436,41.6442,41.9525,41.6107,41.8788,52677.1228
2009-06-08 15:25:00,62.48,62.61,62.44,62.53,30178.47485127096,41.8654,41.9525,41.8386,41.8989,30178.4749
2009-06-08 15:30:00,62.53,62.8,62.45,62.76,73877.77176852353,41.8989,42.0798,41.8453,42.053,73877.7718
2009-06-08 15:35:00,62.78,62.94,62.56,62.56,44997.2958355868,42.0664,42.1736,41.919,41.919,44997.2958
2009-06-08 15:40:00,62.58,62.63,62.46,62.46,52136.2898864251,41.9324,41.9659,41.852,41.852,52136.2899
2009-06-08 15:45:00,62.46,62.62,62.46,62.54,31151.974040021632,41.852,41.9592,41.852,41.9056,31151.974
2009-06-08 15:50:00,62.54,62.64,62.4,62.45,39156.30070308274,41.9056,41.9726,41.8118,41.8453,39156.3007
2009-06-08 15:55:00,62.45,62.57,62.31,62.33,65116.27906976744,41.8453,41.9257,41.7514,41.7648,65116.2791
2009-06-09 09:30:00,62.41,63.04,62.4,62.98,29962.14169821525,41.8185,42.2406,41.8118,42.2004,29962.1417
2009-06-09 09:35:00,62.97,63.15,62.76,62.84,32449.972958355866,42.1937,42.3143,42.053,42.1066,32449.973
2009-06-09 09:40:00,62.83,62.96,62.76,62.8,21200.648999459165,42.0999,42.187,42.053,42.0798,21200.649
2009-06-09 09:45:00,62.84,62.96,62.75,62.81,12979.989183342346,42.1066,42.187,42.0463,42.0865,12979.9892
2009-06-09 09:50:00,62.83,62.86,62.63,62.72,22498.6479177934,42.0999,42.12,41.9659,42.0262,22498.6479
2009-06-09 09:55:00,62.71,62.71,62.42,62.46,9518.658734451054,42.0195,42.0195,41.8252,41.852,9518.6587
2009-06-09 10:00:00,62.49,62.69,62.4,62.49,19469.98377501352,41.8721,42.0061,41.8118,41.8721,19469.9838
2009-06-09 10:05:00,62.47,62.62,62.47,62.59,11032.990805840996,41.8587,41.9592,41.8587,41.9391,11032.9908
2009-06-09 10:10:00,62.62,62.76,62.52,62.69,14061.654948620877,41.9592,42.053,41.8922,42.0061,14061.6549
2009-06-09 10:15:00,62.7,62.75,62.62,62.7,12763.656030286642,42.0128,42.0463,41.9592,42.0128,12763.656
2009-06-09 10:20:00,62.66,62.67,62.47,62.54,12979.989183342346,41.986,41.9927,41.8587,41.9056,12979.9892
2009-06-09 10:25:00,62.54,62.55,62.39,62.48,6706.327744726879,41.9056,41.9123,41.8051,41.8654,6706.3277
2009-06-09 10:30:00,62.49,62.6,62.42,62.59,11465.657111952409,41.8721,41.9458,41.8252,41.9391,11465.6571
2009-06-09 10:35:00,62.59,62.61,62.51,62.61,11249.3239588967,41.9391,41.9525,41.8855,41.9525,11249.324
2009-06-09 10:40:00,62.61,62.79,62.61,62.7,7787.993510005408,41.9525,42.0731,41.9525,42.0128,7787.9935
2009-06-09 10:45:00,62.7,62.76,62.56,62.64,31692.806922660897,42.0128,42.053,41.919,41.9726,31692.8069
2009-06-09 10:50:00,62.62,62.62,62.46,62.51,17090.319091400757,41.9592,41.9592,41.852,41.8855,17090.3191
2009-06-09 10:55:00,62.48,62.52,62.4,62.45,17090.319091400757,41.8654,41.8922,41.8118,41.8453,17090.3191
2009-06-09 11:00:00,62.46,62.46,62.29,62.3,12114.656571119524,41.852,41.852,41.738,41.7447,12114.6566
2009-06-09 11:05:00,62.32,62.39,62.27,62.37,5408.328826392644,41.7581,41.8051,41.7246,41.7916,5408.3288
2009-06-09 11:10:00,62.42,62.54,62.42,62.5,7463.49378042185,41.8252,41.9056,41.8252,41.8788,7463.4938
2009-06-09 11:15:00,62.51,62.54,62.5,62.51,7247.160627366144,41.8855,41.9056,41.8788,41.8855,7247.1606
2009-06-09 11:20:00,62.48,62.5,62.41,62.47,5083.829096809086,41.8654,41.8788,41.8185,41.8587,5083.8291
2009-06-09 11:25:00,62.48,62.53,62.43,62.49,10708.491076257436,41.8654,41.8989,41.8319,41.8721,10708.4911
2009-06-09 11:30:00,62.43,62.51,62.42,62.47,9410.4921579232,41.8319,41.8855,41.8252,41.8587,9410.4922
2009-06-09 11:35:00,62.48,62.53,62.43,62.48,9843.158464034614,41.8654,41.8989,41.8319,41.8654,9843.1585
2009-06-09 11:40:00,62.48,62.5,62.4,62.42,13088.1557598702,41.8654,41.8788,41.8118,41.8252,13088.1558
2009-06-09 11:45:00,62.46,62.46,62.32,62.33,3244.9972958355866,41.852,41.852,41.7581,41.7648,3244.9973
2009-06-09 11:50:00,62.29,62.37,62.29,62.33,3244.9972958355866,41.738,41.7916,41.738,41.7648,3244.9973
2009-06-09 11:55:00,62.28,62.38,62.28,62.35,5516.495402920497,41.7313,41.7983,41.7313,41.7782,5516.4954
2009-06-09 12:00:00,62.32,62.4,62.31,62.37,10492.15792320173,41.7581,41.8118,41.7514,41.7916,10492.1579
2009-06-09 12:05:00,62.37,62.5,62.36,62.47,7896.160086533261,41.7916,41.8788,41.7849,41.8587,7896.1601
2009-06-09 12:10:00,62.48,62.48,62.43,62.47,6057.328285559762,41.8654,41.8654,41.8319,41.8587,6057.3283
2009-06-09 12:15:00,62.46,62.47,62.4,62.4,13304.488912925906,41.852,41.8587,41.8118,41.8118,13304.4889
2009-06-09 12:20:00,62.44,62.71,62.44,62.69,12222.823147647376,41.8386,42.0195,41.8386,42.0061,12222.8231
2009-06-09 12:25:00,62.71,62.84,62.7,62.84,9302.32558139535,42.0195,42.1066,42.0128,42.1066,9302.3256
2009-06-09 12:30:00,62.84,62.85,62.8,62.84,10275.824770146024,42.1066,42.1133,42.0798,42.1066,10275.8248
2009-06-09 12:35:00,62.87,62.87,62.79,62.79,5732.828555976204,42.1267,42.1267,42.0731,42.0731,5732.8286
2009-06-09 12:40:00,62.77,62.82,62.68,62.73,13628.988642509465,42.0597,42.0932,41.9994,42.0329,13628.9886
2009-06-09 12:45:00,62.72,62.81,62.71,62.81,8977.82585181179,42.0262,42.0865,42.0195,42.0865,8977.8259
2009-06-09 12:50:00,62.82,62.86,62.8,62.83,8545.159545700379,42.0932,42.12,42.0798,42.0999,8545.1595
2009-06-09 12:55:00,62.85,62.85,62.8,62.85,4867.49594375338,42.1133,42.1133,42.0798,42.1133,4867.4959
2009-06-09 13:00:00,62.86,62.96,62.83,62.92,15035.154137371552,42.12,42.187,42.0999,42.1602,15035.1541
2009-06-09 13:05:00,62.92,62.98,62.86,62.94,13088.1557598702,42.1602,42.2004,42.12,42.1736,13088.1558
2009-06-09 13:10:00,62.96,62.99,62.8,62.88,15684.153596538668,42.187,42.2071,42.0798,42.1334,15684.1536
2009-06-09 13:15:00,62.87,62.89,62.84,62.84,8653.32612222823,42.1267,42.1401,42.1066,42.1066,8653.3261
2009-06-09 13:20:00,62.87,62.88,62.76,62.77,8328.826392644673,42.1267,42.1334,42.053,42.0597,8328.8264
2009-06-09 13:25:00,62.78,62.98,62.78,62.93,9085.992428339645,42.0664,42.2004,42.0664,42.1669,9085.9924
2009-06-09 13:30:00,62.94,62.94,62.83,62.87,7787.993510005408,42.1736,42.1736,42.0999,42.1267,7787.9935
2009-06-09 13:35:00,62.88,62.96,62.77,62.93,10924.824229313142,42.1334,42.187,42.0597,42.1669,10924.8242
2009-06-09 13:40:00,62.95,62.99,62.83,62.85,5516.495402920497,42.1803,42.2071,42.0999,42.1133,5516.4954
2009-06-09 13:45:00,62.84,62.87,62.78,62.78,4867.49594375338,42.1066,42.1267,42.0664,42.0664,4867.4959
2009-06-09 13:50:00,62.81,62.82,62.76,62.77,8761.492698756085,42.0865,42.0932,42.053,42.0597,8761.4927
2009-06-09 13:55:00,62.77,62.96,62.77,62.95,7787.993510005408,42.0597,42.187,42.0597,42.1803,7787.9935
2009-06-09 14:00:00,62.96,63.06,62.94,63.06,11249.3239588967,42.187,42.254,42.1736,42.254,11249.324
2009-06-09 14:05:00,63.09,63.18,63.07,63.17,14277.98810167658,42.2741,42.3344,42.2607,42.3277,14277.9881
2009-06-09 14:10:00,63.17,63.21,63.12,63.16,10275.824770146024,42.3277,42.3545,42.2942,42.321,10275.8248
2009-06-09 14:15:00,63.16,63.3,63.16,63.3,8112.493239588966,42.321,42.4148,42.321,42.4148,8112.4932
2009-06-09 14:20:00,63.28,63.35,63.25,63.33,16765.819361817197,42.4014,42.4483,42.3813,42.4349,16765.8194
2009-06-09 14:25:00,63.35,63.41,63.27,63.37,12114.656571119524,42.4483,42.4885,42.3947,42.4617,12114.6566
2009-06-09 14:30:00,63.37,63.51,63.37,63.46,20010.816657652784,42.4617,42.5555,42.4617,42.522,20010.8167
2009-06-09 14:35:00,63.47,63.53,63.44,63.44,13953.488372093025,42.5287,42.5689,42.5086,42.5086,13953.4884
2009-06-09 14:40:00,63.44,63.51,63.36,63.37,13412.655489453758,42.5086,42.5555,42.455,42.4617,13412.6555
2009-06-09 14:45:00,63.38,63.45,63.34,63.4,11681.990265008111,42.4684,42.5153,42.4416,42.4818,11681.9903
2009-06-09 14:50:00,63.4,63.47,63.35,63.35,10708.491076257436,42.4818,42.5287,42.4483,42.4483,10708.4911
2009-06-09 14:55:00,63.35,63.35,63.21,63.29,34288.80475932937,42.4483,42.4483,42.3545,42.4081,34288.8048
2009-06-09 15:00:00,63.29,63.39,63.26,63.26,19469.98377501352,42.4081,42.4751,42.388,42.388,19469.9838
2009-06-09 15:05:00,63.25,63.35,63.24,63.28,8004.326663061114,42.3813,42.4483,42.3746,42.4014,8004.3267
2009-06-09 15:10:00,63.29,63.3,63.16,63.16,13304.488912925906,42.4081,42.4148,42.321,42.321,13304.4889
2009-06-09 15:15:00,63.17,63.25,63.09,63.25,14061.654948620877,42.3277,42.3813,42.2741,42.3813,14061.6549
2009-06-09 15:20:00,63.23,63.23,62.9,63.01,36668.46944294213,42.3679,42.3679,42.1468,42.2205,36668.4694
2009-06-09 15:25:00,62.99,63.15,62.99,63.12,8220.65981611682,42.2071,42.3143,42.2071,42.2942,8220.6598
2009-06-09 15:30:00,63.11,63.17,63.0,63.14,24012.979989183343,42.2875,42.3277,42.2138,42.3076,24012.98
2009-06-09 15:35:00,63.16,63.31,63.14,63.22,17955.65170362358,42.321,42.4215,42.3076,42.3612,17955.6517
2009-06-09 15:40:00,63.22,63.29,63.18,63.26,29313.14223904813,42.3612,42.4081,42.3344,42.388,29313.1422
2009-06-09 15:45:00,63.28,63.28,63.07,63.24,39805.30016224986,42.4014,42.4014,42.2607,42.3746,39805.3002
2009-06-09 15:50:00,63.25,63.25,63.09,63.19,45862.62844780963,42.3813,42.3813,42.2741,42.3411,45862.6284
2009-06-09 15:55:00,63.2,63.24,63.08,63.11,63818.2801514332,42.3478,42.3746,42.2674,42.2875,63818.2802
2009-06-10 09:30:00,63.96,64.25,63.81,63.86,23255.81395348837,42.857,43.0514,42.7565,42.79,23255.814
2009-06-10 09:35:00,63.85,63.85,63.62,63.77,16657.652785289345,42.7833,42.7833,42.6292,42.7297,16657.6528
2009-06-10 09:40:00,63.77,63.77,63.47,63.66,12763.656030286642,42.7297,42.7297,42.5287,42.656,12763.656
2009-06-10 09:45:00,63.57,63.63,63.28,63.28,28988.64250946457,42.5957,42.6359,42.4014,42.4014,28988.6425
2009-06-10 09:50:00,63.26,63.34,63.1,63.14,29421.308815575987,42.388,42.4416,42.2808,42.3076,29421.3088
2009-06-10 09:55:00,63.14,63.3,63.12,63.26,17522.98539751217,42.3076,42.4148,42.2942,42.388,17522.9854
2009-06-10 10:00:00,63.27,63.32,62.83,62.83,26608.977825851813,42.3947,42.4282,42.0999,42.0999,26608.9778
2009-06-10 10:05:00,62.81,62.92,62.74,62.9,22498.6479177934,42.0865,42.1602,42.0396,42.1468,22498.6479
2009-06-10 10:10:00,62.87,62.98,62.32,62.34,33207.13899405084,42.1267,42.2004,41.7581,41.7715,33207.139
2009-06-10 10:15:00,62.34,62.34,62.13,62.16,34396.97133585722,41.7715,41.7715,41.6308,41.6509,34396.9713
2009-06-10 10:20:00,62.16,62.31,62.16,62.29,17955.65170362358,41.6509,41.7514,41.6509,41.738,17955.6517
2009-06-10 10:25:00,62.28,62.4,62.28,62.39,11573.82368848026,41.7313,41.8118,41.7313,41.8051,11573.8237
2009-06-10 10:30:00,62.39,62.46,62.23,62.29,16008.653326122228,41.8051,41.852,41.6978,41.738,16008.6533
2009-06-10 10:35:00,62.28,62.34,62.13,62.16,12222.823147647376,41.7313,41.7715,41.6308,41.6509,12222.8231
2009-06-10 10:40:00,62.13,62.26,62.11,62.23,6922.660897782585,41.6308,41.7179,41.6174,41.6978,6922.6609
2009-06-10 10:45:00,62.19,62.19,62.0,62.02,13304.488912925906,41.671,41.671,41.5437,41.5571,13304.4889
2009-06-10 10:50:00,62.03,62.16,61.98,62.14,26933.47755543537,41.5638,41.6509,41.5303,41.6375,26933.4776
2009-06-10 10:55:00,62.15,62.27,62.15,62.23,5840.995132504056,41.6442,41.7246,41.6442,41.6978,5840.9951
2009-06-10 11:00:00,62.25,62.25,62.02,62.11,28123.30989724175,41.7112,41.7112,41.5571,41.6174,28123.3099
2009-06-10 11:05:00,62.09,62.27,62.09,62.14,12871.822606814494,41.604,41.7246,41.604,41.6375,12871.8226
2009-06-10 11:10:00,62.11,62.11,61.96,61.98,13845.32179556517,41.6174,41.6174,41.5169,41.5303,13845.3218
2009-06-10 11:15:00,61.94,61.95,61.78,61.81,14277.98810167658,41.5035,41.5102,41.3963,41.4164,14277.9881
2009-06-10 11:20:00,61.79,61.99,61.77,61.96,9302.32558139535,41.403,41.537,41.3896,41.5169,9302.3256
2009-06-10 11:25:00,62.0,62.14,61.96,62.14,7138.994050838291,41.5437,41.6375,41.5169,41.6375,7138.9941
2009-06-10 11:30:00,62.14,62.14,62.07,62.1,3893.996755002704,41.6375,41.6375,41.5906,41.6107,3893.9968
2009-06-10 11:35:00,62.1,62.14,62.06,62.14,4434.8296376419685,41.6107,41.6375,41.5839,41.6375,4434.8296
2009-06-10 11:40:00,62.15,62.27,62.08,62.27,8004.326663061114,41.6442,41.7246,41.5973,41.7246,8004.3267
2009-06-10 11:45:00,62.24,62.38,62.22,62.37,18820.984315846403,41.7045,41.7983,41.6911,41.7916,18820.9843
2009-06-10 11:50:00,62.37,62.43,62.34,62.43,12655.489453758788,41.7916,41.8319,41.7715,41.8319,12655.4895
2009-06-10 11:55:00,62.42,62.58,62.42,62.49,18171.98485667929,41.8252,41.9324,41.8252,41.8721,18171.9849
2009-06-10 12:00:00,62.44,62.55,62.39,62.53,14169.821525148727,41.8386,41.9123,41.8051,41.8989,14169.8215
2009-06-10 12:05:00,62.55,62.55,62.41,62.41,4326.663061114115,41.9123,41.9123,41.8185,41.8185,4326.6631
2009-06-10 12:10:00,62.43,62.7,62.41,62.7,9843.158464034614,41.8319,42.0128,41.8185,42.0128,9843.1585
2009-06-10 12:15:00,62.7,62.76,62.66,62.73,11898.323418063816,42.0128,42.053,41.986,42.0329,11898.3234
2009-06-10 12:20:00,62.76,62.77,62.54,62.58,7787.993510005408,42.053,42.0597,41.9056,41.9324,7787.9935
2009-06-10 12:25:00,62.56,62.64,62.56,62.63,5191.995673336939,41.919,41.9726,41.919,41.9659,5191.9957
2009-06-10 12:30:00,62.62,62.62,62.48,62.54,7138.994050838291,41.9592,41.9592,41.8654,41.9056,7138.9941
2009-06-10 12:35:00,62.51,62.55,62.5,62.53,3785.830178474851,41.8855,41.9123,41.8788,41.8989,3785.8302
2009-06-10 12:40:00,62.53,62.53,62.4,62.4,2920.497566252028,41.8989,41.8989,41.8118,41.8118,2920.4976
2009-06-10 12:45:00,62.39,62.4,62.29,62.33,12979.989183342346,41.8051,41.8118,41.738,41.7648,12979.9892
2009-06-10 12:50:00,62.34,62.39,62.25,62.36,27366.14386154678,41.7715,41.8051,41.7112,41.7849,27366.1439
2009-06-10 12:55:00,62.38,62.4,62.33,62.36,5949.161709031909,41.7983,41.8118,41.7648,41.7849,5949.1617
2009-06-10 13:00:00,62.37,62.39,62.02,62.02,41644.13196322336,41.7916,41.8051,41.5571,41.5571,41644.132
2009-06-10 13:05:00,62.02,62.04,61.92,62.02,7463.49378042185,41.5571,41.5705,41.4901,41.5571,7463.4938
2009-06-10 13:10:00,62.01,62.05,61.92,61.94,26176.3115197404,41.5504,41.5772,41.4901,41.5035,26176.3115
2009-06-10 13:15:00,61.94,61.94,61.82,61.82,17198.48566792861,41.5035,41.5035,41.4231,41.4231,17198.4857
2009-06-10 13:20:00,61.84,61.88,61.79,61.84,9410.4921579232,41.4365,41.4633,41.403,41.4365,9410.4922
2009-06-10 13:25:00,61.84,61.85,61.73,61.74,10600.324499729582,41.4365,41.4432,41.3628,41.3695,10600.3245
2009-06-10 13:30:00,61.76,61.78,61.68,61.69,5840.995132504056,41.3829,41.3963,41.3293,41.336,5840.9951
2009-06-10 13:35:00,61.68,61.68,61.53,61.53,8328.826392644673,41.3293,41.3293,41.2288,41.2288,8328.8264
2009-06-10 13:40:00,61.53,61.63,61.5,61.5,13088.1557598702,41.2288,41.2958,41.2087,41.2087,13088.1558
2009-06-10 13:45:00,61.5,61.5,61.29,61.33,6706.327744726879,41.2087,41.2087,41.068,41.0948,6706.3277
2009-06-10 13:50:00,61.34,61.59,61.33,61.52,25419.145484045428,41.1015,41.269,41.0948,41.2221,25419.1455
2009-06-10 13:55:00,61.52,61.59,61.48,61.56,10383.991346673878,41.2221,41.269,41.1953,41.2489,10383.9913
2009-06-10 14:00:00,61.58,61.58,61.35,61.46,40778.79935100054,41.2623,41.2623,41.1082,41.1819,40778.7994
2009-06-10 14:05:00,61.48,61.49,61.37,61.49,10167.658193618172,41.1953,41.202,41.1216,41.202,10167.6582
2009-06-10 14:10:00,61.54,61.84,61.54,61.84,11465.657111952409,41.2355,41.4365,41.2355,41.4365,11465.6571
2009-06-10 14:15:00,61.84,61.89,61.78,61.89,8220.65981611682,41.4365,41.47,41.3963,41.47,8220.6598
2009-06-10 14:20:00,61.89,61.92,61.83,61.83,6489.994591671173,41.47,41.4901,41.4298,41.4298,6489.9946
2009-06-10 14:25:00,61.81,61.9,61.78,61.82,5516.495402920497,41.4164,41.4767,41.3963,41.4231,5516.4954
2009-06-10 14:30:00,61.83,61.85,61.67,61.78,11357.490535424551,41.4298,41.4432,41.3226,41.3963,11357.4905
2009-06-10 14:35:00,61.76,61.97,61.76,61.85,10600.324499729582,41.3829,41.5236,41.3829,41.4432,10600.3245
2009-06-10 14:40:00,61.85,61.9,61.8,61.9,7463.49378042185,41.4432,41.4767,41.4097,41.4767,7463.4938
2009-06-10 14:45:00,61.9,61.95,61.89,61.92,6165.494862087615,41.4767,41.5102,41.47,41.4901,6165.4949
2009-06-10 14:50:00,61.93,62.02,61.78,61.93,15575.987020010816,41.4968,41.5571,41.3963,41.4968,15575.987
2009-06-10 14:55:00,61.92,62.01,61.89,61.93,5516.495402920497,41.4901,41.5504,41.47,41.4968,5516.4954
2009-06-10 15:00:00,61.95,62.0,61.87,61.98,10167.658193618172,41.5102,41.5437,41.4566,41.5303,10167.6582
2009-06-10 15:05:00,61.94,61.94,61.79,61.79,13196.322336398052,41.5035,41.5035,41.403,41.403,13196.3223
2009-06-10 15:10:00,61.8,61.85,61.73,61.78,14494.321254732287,41.4097,41.4432,41.3628,41.3963,14494.3213
2009-06-10 15:15:00,61.81,61.85,61.7,61.77,11681.990265008111,41.4164,41.4432,41.3427,41.3896,11681.9903
2009-06-10 15:20:00,61.78,61.94,61.76,61.83,11573.82368848026,41.3963,41.5035,41.3829,41.4298,11573.8237
2009-06-10 15:25:00,61.83,61.91,61.75,61.85,20984.31584640346,41.4298,41.4834,41.3762,41.4432,20984.3158
2009-06-10 15:30:00,61.85,62.18,61.85,62.17,42833.96430502975,41.4432,41.6643,41.4432,41.6576,42833.9643
2009-06-10 15:35:00,62.17,62.28,62.16,62.2,50297.4580854516,41.6576,41.7313,41.6509,41.6777,50297.4581
2009-06-10 15:40:00,62.18,62.4,62.09,62.38,27906.97674418605,41.6643,41.8118,41.604,41.7983,27906.9767
2009-06-10 15:45:00,62.39,62.46,62.3,62.39,41752.29853975122,41.8051,41.852,41.7447,41.8051,41752.2985
2009-06-10 15:50:00,62.38,62.58,62.31,62.54,40670.63277447269,41.7983,41.9324,41.7514,41.9056,40670.6328
2009-06-10 15:55:00,62.55,62.66,62.5,62.63,84694.42942130881,41.9123,41.986,41.8788,41.9659,84694.4294
2009-06-11 09:30:00,62.51,63.22,62.5,63.22,26608.977825851813,41.8855,42.3612,41.8788,42.3612,26608.9778
2009-06-11 09:35:00,63.22,63.29,63.12,63.25,28231.47647376961,42.3612,42.4081,42.2942,42.3813,28231.4765
2009-06-11 09:40:00,63.25,63.44,63.2,63.43,14169.821525148727,42.3813,42.5086,42.3478,42.5019,14169.8215
2009-06-11 09:45:00,63.46,63.79,63.46,63.74,31368.307193077337,42.522,42.7431,42.522,42.7096,31368.3072
2009-06-11 09:50:00,63.73,63.86,63.72,63.86,15251.487290427258,42.7029,42.79,42.6962,42.79,15251.4873
2009-06-11 09:55:00,63.84,63.93,63.75,63.76,34505.13791238507,42.7766,42.8369,42.7163,42.723,34505.1379
2009-06-11 10:00:00,63.82,63.82,63.5,63.5,20767.98269334776,42.7632,42.7632,42.5488,42.5488,20767.9827
2009-06-11 10:05:00,63.5,63.52,63.38,63.43,15251.487290427258,42.5488,42.5622,42.4684,42.5019,15251.4873
2009-06-11 10:10:00,63.47,63.61,63.47,63.57,10059.491617090318,42.5287,42.6225,42.5287,42.5957,10059.4916
2009-06-11 10:15:00,63.59,63.84,63.57,63.72,15900.486749594374,42.6091,42.7766,42.5957,42.6962,15900.4867
2009-06-11 10:20:00,63.72,63.75,63.6,63.68,13412.655489453758,42.6962,42.7163,42.6158,42.6694,13412.6555
2009-06-11 10:25:00,63.66,63.66,63.51,63.58,10383.991346673878,42.656,42.656,42.5555,42.6024,10383.9913
2009-06-11 10:30:00,63.53,63.63,63.4,63.46,12547.322877230936,42.5689,42.6359,42.4818,42.522,12547.3229
2009-06-11 10:35:00,63.45,63.58,63.39,63.52,31043.80746349378,42.5153,42.6024,42.4751,42.5622,31043.8075
2009-06-11 10:40:00,63.52,63.64,63.49,63.56,9518.658734451054,42.5622,42.6426,42.5421,42.589,9518.6587
2009-06-11 10:45:00,63.59,63.7,63.58,63.68,10275.824770146024,42.6091,42.6828,42.6024,42.6694,10275.8248
2009-06-11 10:50:00,63.69,63.69,63.53,63.53,9410.4921579232,42.6761,42.6761,42.5689,42.5689,9410.4922
2009-06-11 10:55:00,63.54,63.58,63.33,63.35,24878.312601406164,42.5756,42.6024,42.4349,42.4483,24878.3126
2009-06-11 11:00:00,63.34,63.35,63.21,63.29,11249.3239588967,42.4416,42.4483,42.3545,42.4081,11249.324
2009-06-11 11:05:00,63.3,63.38,63.25,63.31,10816.657652785289,42.4148,42.4684,42.3813,42.4215,10816.6577
2009-06-11 11:10:00,63.34,63.43,63.31,63.41,8545.159545700379,42.4416,42.5019,42.4215,42.4885,8545.1595
2009-06-11 11:15:00,63.41,63.6,63.37,63.57,21633.315305570577,42.4885,42.6158,42.4617,42.5957,21633.3153
2009-06-11 11:20:00,63.54,63.64,63.52,63.64,12763.656030286642,42.5756,42.6426,42.5622,42.6426,12763.656
2009-06-11 11:25:00,63.64,63.7,63.55,63.68,11141.157382368849,42.6426,42.6828,42.5823,42.6694,11141.1574
2009-06-11 11:30:00,63.66,63.74,63.58,63.61,12763.656030286642,42.656,42.7096,42.6024,42.6225,12763.656
2009-06-11 11:35:00,63.61,63.7,63.59,63.69,6598.161168199026,42.6225,42.6828,42.6091,42.6761,6598.1612
2009-06-11 11:40:00,63.7,63.74,63.51,63.74,18388.31800973499,42.6828,42.7096,42.5555,42.7096,18388.318
2009-06-11 11:45:00,63.74,63.95,63.74,63.86,16333.153055705789,42.7096,42.8503,42.7096,42.79,16333.1531
2009-06-11 11:50:00,63.86,64.02,63.86,63.99,17955.65170362358,42.79,42.8972,42.79,42.8771,17955.6517
2009-06-11 11:55:00,64.02,64.06,63.97,64.02,12330.98972417523,42.8972,42.9241,42.8637,42.8972,12330.9897
2009-06-11 12:00:00,63.97,64.03,63.92,64.02,8328.826392644673,42.8637,42.9039,42.8302,42.8972,8328.8264
2009-06-11 12:05:00,64.01,64.01,63.89,63.94,9734.99188750676,42.8905,42.8905,42.8101,42.8436,9734.9919
2009-06-11 12:10:00,63.93,63.94,63.8,63.84,10383.991346673878,42.8369,42.8436,42.7498,42.7766,10383.9913
2009-06-11 12:15:00,63.84,63.94,63.83,63.94,18496.484586262843,42.7766,42.8436,42.7699,42.8436,18496.4846
2009-06-11 12:20:00,63.96,64.06,63.9,64.04,15575.987020010816,42.857,42.9241,42.8168,42.9106,15575.987
2009-06-11 12:25:00,64.04,64.06,63.79,63.79,8869.659275283937,42.9106,42.9241,42.7431,42.7431,8869.6593
2009-06-11 12:30:00,63.79,64.0,63.79,63.95,24770.14602487831,42.7431,42.8838,42.7431,42.8503,24770.146
2009-06-11 12:35:00,63.99,64.04,63.91,64.0,9410.4921579232,42.8771,42.9106,42.8235,42.8838,9410.4922
2009-06-11 12:40:00,64.01,64.09,63.92,64.09,17955.65170362358,42.8905,42.9442,42.8302,42.9442,17955.6517
2009-06-11 12:45:00,64.09,64.13,64.01,64.01,8220.65981611682,42.9442,42.971,42.8905,42.8905,8220.6598
2009-06-11 12:50:00,64.02,64.13,63.99,64.1,14386.154678204435,42.8972,42.971,42.8771,42.9509,14386.1547
2009-06-11 12:55:00,64.12,64.27,64.11,64.25,13737.155219037317,42.9643,43.0648,42.9576,43.0514,13737.1552
2009-06-11 13:00:00,64.26,64.44,64.24,64.27,14710.654407787992,43.0581,43.1787,43.0447,43.0648,14710.6544
2009-06-11 13:05:00,64.27,64.35,64.21,64.29,17198.48566792861,43.0648,43.1184,43.0246,43.0782,17198.4857
2009-06-11 13:10:00,64.29,64.47,64.27,64.44,23904.813412655487,43.0782,43.1988,43.0648,43.1787,23904.8134
2009-06-11 13:15:00,64.42,64.53,64.4,64.52,14818.820984315846,43.1653,43.239,43.1519,43.2323,14818.821
2009-06-11 13:20:00,64.48,64.61,64.48,64.6,11573.82368848026,43.2055,43.2926,43.2055,43.2859,11573.8237
2009-06-11 13:25:00,64.6,64.64,64.57,64.61,26068.14494321255,43.2859,43.3127,43.2658,43.2926,26068.1449
2009-06-11 13:30:00,64.63,64.65,64.59,64.59,23796.646836127635,43.306,43.3194,43.2792,43.2792,23796.6468
2009-06-11 13:35:00,64.62,64.62,64.48,64.53,14602.48783126014,43.2993,43.2993,43.2055,43.239,14602.4878
2009-06-11 13:40:00,64.51,64.51,64.29,64.37,22065.98161168199,43.2256,43.2256,43.0782,43.1318,22065.9816
2009-06-11 13:45:00,64.36,64.46,64.36,64.45,8328.826392644673,43.1251,43.1921,43.1251,43.1854,8328.8264
2009-06-11 13:50:00,64.42,64.44,64.26,64.29,13412.655489453758,43.1653,43.1787,43.0581,43.0782,13412.6555
2009-06-11 13:55:00,64.29,64.31,64.24,64.29,11681.990265008111,43.0782,43.0916,43.0447,43.0782,11681.9903
2009-06-11 14:00:00,64.3,64.33,64.15,64.15,19037.317468902107,43.0849,43.105,42.9844,42.9844,19037.3175
2009-06-11 14:05:00,64.16,64.19,63.98,63.98,32774.47268793943,42.9911,43.0112,42.8704,42.8704,32774.4727
2009-06-11 14:10:00,63.98,64.04,63.91,63.98,37317.46890210925,42.8704,42.9106,42.8235,42.8704,37317.4689
2009-06-11 14:15:00,63.98,64.06,63.92,64.06,27690.64359113034,42.8704,42.9241,42.8302,42.9241,27690.6436
2009-06-11 14:20:00,64.03,64.08,63.97,63.98,23039.480800432662,42.9039,42.9375,42.8637,42.8704,23039.4808
2009-06-11 14:25:00,63.99,64.14,63.99,64.1,6489.994591671173,42.8771,42.9777,42.8771,42.9509,6489.9946
2009-06-11 14:30:00,64.12,64.16,64.05,64.05,9410.4921579232,42.9643,42.9911,42.9173,42.9173,9410.4922
2009-06-11 14:35:00,64.06,64.06,63.78,63.86,13196.322336398052,42.9241,42.9241,42.7364,42.79,13196.3223
2009-06-11 14:40:00,63.86,63.86,63.78,63.83,9951.325040562466,42.79,42.79,42.7364,42.7699,9951.325
2009-06-11 14:45:00,63.86,63.93,63.78,63.8,33315.30557057869,42.79,42.8369,42.7364,42.7498,33315.3056
2009-06-11 14:50:00,63.79,63.8,63.73,63.76,24553.812871822607,42.7431,42.7498,42.7029,42.723,24553.8129
2009-06-11 14:55:00,63.75,63.94,63.73,63.92,20876.14926987561,42.7163,42.8436,42.7029,42.8302,20876.1493
2009-06-11 15:00:00,63.91,63.95,63.79,63.79,17739.318550567874,42.8235,42.8503,42.7431,42.7431,17739.3186
2009-06-11 15:05:00,63.79,63.97,63.78,63.96,16441.31963223364,42.7431,42.8637,42.7364,42.857,16441.3196
2009-06-11 15:10:00,63.96,63.96,63.86,63.88,5732.828555976204,42.857,42.857,42.79,42.8034,5732.8286
2009-06-11 15:15:00,63.89,64.09,63.89,64.04,16008.653326122228,42.8101,42.9442,42.8101,42.9106,16008.6533
2009-06-11 15:20:00,64.04,64.04,63.84,63.88,19145.484045429963,42.9106,42.9106,42.7766,42.8034,19145.484
2009-06-11 15:25:00,63.88,63.95,63.81,63.82,13412.655489453758,42.8034,42.8503,42.7565,42.7632,13412.6555
2009-06-11 15:30:00,63.84,63.84,63.47,63.72,51703.62358031368,42.7766,42.7766,42.5287,42.6962,51703.6236
2009-06-11 15:35:00,63.7,63.83,63.61,63.83,24012.979989183343,42.6828,42.7699,42.6225,42.7699,24012.98
2009-06-11 15:40:00,63.82,63.91,63.76,63.77,32017.306652244457,42.7632,42.8235,42.723,42.7297,32017.3067
2009-06-11 15:45:00,63.8,63.95,63.78,63.82,24878.312601406164,42.7498,42.8503,42.7364,42.7632,24878.3126
2009-06-11 15:50:00,63.81,63.85,63.69,63.76,39372.633856138455,42.7565,42.7833,42.6761,42.723,39372.6339
2009-06-11 15:55:00,63.74,63.74,63.26,63.37,148837.2093023256,42.7096,42.7096,42.388,42.4617,148837.2093
2009-06-12 09:30:00,62.9,62.93,62.59,62.92,34721.471065440775,42.1468,42.1669,41.9391,42.1602,34721.4711
2009-06-12 09:35:00,62.88,62.93,62.17,62.52,50946.45754461871,42.1334,42.1669,41.6576,41.8922,50946.4575
2009-06-12 09:40:00,62.54,62.68,62.49,62.57,38290.968090859926,41.9056,41.9994,41.8721,41.9257,38290.9681
2009-06-12 09:45:00,62.6,62.93,62.54,62.87,21957.815035154137,41.9458,42.1669,41.9056,42.1267,21957.815
2009-06-12 09:50:00,62.87,63.0,62.85,62.94,25419.145484045428,42.1267,42.2138,42.1133,42.1736,25419.1455
2009-06-12 09:55:00,62.91,62.94,62.67,62.87,53866.95511087074,42.1535,42.1736,41.9927,42.1267,53866.9551
2009-06-12 10:00:00,62.87,62.87,62.43,62.43,33207.13899405084,42.1267,42.1267,41.8319,41.8319,33207.139
2009-06-12 10:05:00,62.47,62.48,62.31,62.46,23255.81395348837,41.8587,41.8654,41.7514,41.852,23255.814
2009-06-12 10:10:00,62.49,62.76,62.45,62.63,22498.6479177934,41.8721,42.053,41.8453,41.9659,22498.6479
2009-06-12 10:15:00,62.58,62.63,62.45,62.48,23472.14710654408,41.9324,41.9659,41.8453,41.8654,23472.1471
2009-06-12 10:20:00,62.47,62.76,62.42,62.67,47376.960519199565,41.8587,42.053,41.8252,41.9927,47376.9605
2009-06-12 10:25:00,62.68,62.77,62.57,62.58,29637.64196863169,41.9994,42.0597,41.9257,41.9324,29637.642
2009-06-12 10:30:00,62.58,62.63,62.51,62.51,13628.988642509465,41.9324,41.9659,41.8855,41.8855,13628.9886
2009-06-12 10:35:00,62.51,62.76,62.51,62.67,20876.14926987561,41.8855,42.053,41.8855,41.9927,20876.1493
2009-06-12 10:40:00,62.68,62.81,62.65,62.78,15035.154137371552,41.9994,42.0865,41.9793,42.0664,15035.1541
2009-06-12 10:45:00,62.78,62.99,62.78,62.88,34396.97133585722,42.0664,42.2071,42.0664,42.1334,34396.9713
2009-06-12 10:50:00,62.87,62.93,62.85,62.92,12979.989183342346,42.1267,42.1669,42.1133,42.1602,12979.9892
2009-06-12 10:55:00,62.94,62.94,62.79,62.8,13845.32179556517,42.1736,42.1736,42.0731,42.0798,13845.3218
2009-06-12 11:00:00,62.78,62.86,62.75,62.76,7896.160086533261,42.0664,42.12,42.0463,42.053,7896.1601
2009-06-12 11:05:00,62.74,62.74,62.35,62.36,29962.14169821525,42.0396,42.0396,41.7782,41.7849,29962.1417
2009-06-12 11:10:00,62.36,62.36,62.31,62.33,15900.486749594374,41.7849,41.7849,41.7514,41.7648,15900.4867
2009-06-12 11:15:00,62.32,62.42,62.31,62.41,18929.15089237425,41.7581,41.8252,41.7514,41.8185,18929.1509
2009-06-12 11:20:00,62.42,62.43,62.36,62.36,10600.324499729582,41.8252,41.8319,41.7849,41.7849,10600.3245
2009-06-12 11:25:00,62.36,62.38,62.33,62.36,16224.986479177933,41.7849,41.7983,41.7648,41.7849,16224.9865
2009-06-12 11:30:00,62.37,62.51,62.35,62.51,8545.159545700379,41.7916,41.8855,41.7782,41.8855,8545.1595
2009-06-12 11:35:00,62.48,62.51,62.39,62.44,9302.32558139535,41.8654,41.8855,41.8051,41.8386,9302.3256
2009-06-12 11:40:00,62.41,62.51,62.3,62.33,10383.991346673878,41.8185,41.8855,41.7447,41.7648,10383.9913
2009-06-12 11:45:00,62.34,62.41,62.26,62.32,11357.490535424551,41.7715,41.8185,41.7179,41.7581,11357.4905
2009-06-12 11:50:00,62.31,62.34,62.15,62.15,12114.656571119524,41.7514,41.7715,41.6442,41.6442,12114.6566
2009-06-12 11:55:00,62.14,62.18,62.05,62.06,16873.98593834505,41.6375,41.6643,41.5772,41.5839,16873.9859
2009-06-12 12:00:00,62.05,62.25,62.05,62.24,6598.161168199026,41.5772,41.7112,41.5772,41.7045,6598.1612
2009-06-12 12:05:00,62.23,62.38,62.18,62.37,15467.820443482964,41.6978,41.7983,41.6643,41.7916,15467.8204
2009-06-12 12:10:00,62.36,62.46,62.33,62.46,6706.327744726879,41.7849,41.852,41.7648,41.852,6706.3277
2009-06-12 12:15:00,62.48,62.48,62.39,62.4,4542.9962141698215,41.8654,41.8654,41.8051,41.8118,4542.9962
2009-06-12 12:20:00,62.39,62.39,62.29,62.33,4759.329367225527,41.8051,41.8051,41.738,41.7648,4759.3294
2009-06-12 12:25:00,62.34,62.34,62.29,62.29,4002.163331530557,41.7715,41.7715,41.738,41.738,4002.1633
2009-06-12 12:30:00,62.29,62.29,62.21,62.26,6922.660897782585,41.738,41.738,41.6844,41.7179,6922.6609
2009-06-12 12:35:00,62.26,62.26,62.14,62.17,23255.81395348837,41.7179,41.7179,41.6375,41.6576,23255.814
2009-06-12 12:40:00,62.16,62.21,62.16,62.2,4867.49594375338,41.6509,41.6844,41.6509,41.6777,4867.4959
2009-06-12 12:45:00,62.19,62.39,62.19,62.37,11141.157382368849,41.671,41.8051,41.671,41.7916,11141.1574
2009-06-12 12:50:00,62.35,62.37,62.19,62.26,4759.329367225527,41.7782,41.7916,41.671,41.7179,4759.3294
2009-06-12 12:55:00,62.27,62.39,62.23,62.38,8653.32612222823,41.7246,41.8051,41.6978,41.7983,8653.3261
2009-06-12 13:00:00,62.38,62.45,62.38,62.43,6706.327744726879,41.7983,41.8453,41.7983,41.8319,6706.3277
2009-06-12 13:05:00,62.42,62.42,62.18,62.18,22714.981070849102,41.8252,41.8252,41.6643,41.6643,22714.9811
2009-06-12 13:10:00,62.23,62.28,62.23,62.26,4651.162790697675,41.6978,41.7313,41.6978,41.7179,4651.1628
2009-06-12 13:15:00,62.27,62.35,62.19,62.27,7030.8274743104375,41.7246,41.7782,41.671,41.7246,7030.8275
2009-06-12 13:20:00,62.27,62.27,62.22,62.27,9518.658734451054,41.7246,41.7246,41.6911,41.7246,9518.6587
2009-06-12 13:25:00,62.27,62.27,62.18,62.19,2595.997836668469,41.7246,41.7246,41.6643,41.671,2595.9978
2009-06-12 13:30:00,62.19,62.22,62.19,62.22,4218.496484586262,41.671,41.6911,41.671,41.6911,4218.4965
2009-06-12 13:35:00,62.24,62.31,62.23,62.25,5083.829096809086,41.7045,41.7514,41.6978,41.7112,5083.8291
2009-06-12 13:40:00,62.27,62.28,62.22,62.26,7571.660356949702,41.7246,41.7313,41.6911,41.7179,7571.6604
2009-06-12 13:45:00,62.27,62.39,62.26,62.34,8761.492698756085,41.7246,41.8051,41.7179,41.7715,8761.4927
2009-06-12 13:50:00,62.37,62.46,62.37,62.44,13088.1557598702,41.7916,41.852,41.7916,41.8386,13088.1558
2009-06-12 13:55:00,62.42,62.44,62.38,62.44,2379.6646836127634,41.8252,41.8386,41.7983,41.8386,2379.6647
2009-06-12 14:00:00,62.43,62.46,62.38,62.39,11357.490535424551,41.8319,41.852,41.7983,41.8051,11357.4905
2009-06-12 14:05:00,62.41,62.41,62.25,62.27,11141.157382368849,41.8185,41.8185,41.7112,41.7246,11141.1574
2009-06-12 14:10:00,62.26,62.34,62.25,62.29,3893.996755002704,41.7179,41.7715,41.7112,41.738,3893.9968
2009-06-12 14:15:00,62.3,62.39,62.28,62.39,8004.326663061114,41.7447,41.8051,41.7313,41.8051,8004.3267
2009-06-12 14:20:00,62.37,62.4,62.27,62.31,4975.662520281233,41.7916,41.8118,41.7246,41.7514,4975.6625
2009-06-12 14:25:00,62.32,62.52,62.27,62.51,18388.31800973499,41.7581,41.8922,41.7246,41.8855,18388.318
2009-06-12 14:30:00,62.51,62.73,62.49,62.67,14386.154678204435,41.8855,42.0329,41.8721,41.9927,14386.1547
2009-06-12 14:35:00,62.66,62.69,62.59,62.63,9085.992428339645,41.986,42.0061,41.9391,41.9659,9085.9924
2009-06-12 14:40:00,62.63,63.01,62.63,62.95,17522.98539751217,41.9659,42.2205,41.9659,42.1803,17522.9854
2009-06-12 14:45:00,62.96,63.0,62.89,62.89,12871.822606814494,42.187,42.2138,42.1401,42.1401,12871.8226
2009-06-12 14:50:00,62.88,62.88,62.81,62.88,12547.322877230936,42.1334,42.1334,42.0865,42.1334,12547.3229
2009-06-12 14:55:00,62.88,62.96,62.87,62.88,10816.657652785289,42.1334,42.187,42.1267,42.1334,10816.6577
2009-06-12 15:00:00,62.92,63.09,62.92,63.05,23904.813412655487,42.1602,42.2741,42.1602,42.2473,23904.8134
2009-06-12 15:05:00,63.05,63.11,63.01,63.05,24012.979989183343,42.2473,42.2875,42.2205,42.2473,24012.98
2009-06-12 15:10:00,63.05,63.16,63.04,63.13,32774.47268793943,42.2473,42.321,42.2406,42.3009,32774.4727
2009-06-12 15:15:00,63.14,63.15,63.05,63.09,16765.819361817197,42.3076,42.3143,42.2473,42.2741,16765.8194
2009-06-12 15:20:00,63.06,63.08,63.0,63.0,13628.988642509465,42.254,42.2674,42.2138,42.2138,13628.9886
2009-06-12 15:25:00,63.0,63.02,62.91,62.99,29637.64196863169,42.2138,42.2272,42.1535,42.2071,29637.642
2009-06-12 15:30:00,63.0,63.04,62.95,62.97,23039.480800432662,42.2138,42.2406,42.1803,42.1937,23039.4808
2009-06-12 15:35:00,62.96,62.96,62.67,62.67,27906.97674418605,42.187,42.187,41.9927,41.9927,27906.9767
2009-06-12 15:40:00,62.68,62.71,62.61,62.63,21633.315305570577,41.9994,42.0195,41.9525,41.9659,21633.3153
2009-06-12 15:45:00,62.63,62.63,62.49,62.53,24770.14602487831,41.9659,41.9659,41.8721,41.8989,24770.146
2009-06-12 15:50:00,62.53,62.8,62.52,62.67,25527.312060573284,41.8989,42.0798,41.8922,41.9927,25527.3121
2009-06-12 15:55:00,62.67,62.9,62.67,62.87,56787.45267712277,41.9927,42.1468,41.9927,42.1267,56787.4527
2009-06-15 09:30:00,62.24,62.24,61.54,61.62,22931.31422390481,41.7045,41.7045,41.2355,41.2891,22931.3142
2009-06-15 09:35:00,61.67,61.72,61.5,61.6,9085.992428339645,41.3226,41.3561,41.2087,41.2757,9085.9924
2009-06-15 09:40:00,61.59,61.59,61.35,61.47,20443.4829637642,41.269,41.269,41.1082,41.1886,20443.483
2009-06-15 09:45:00,61.45,61.53,61.34,61.37,28772.30935640887,41.1752,41.2288,41.1015,41.1216,28772.3094
2009-06-15 09:50:00,61.35,61.45,61.21,61.45,11357.490535424551,41.1082,41.1752,41.0144,41.1752,11357.4905
2009-06-15 09:55:00,61.43,61.75,61.4,61.73,19145.484045429963,41.1618,41.3762,41.1417,41.3628,19145.484
2009-06-15 10:00:00,61.71,61.75,61.64,61.72,21200.648999459165,41.3494,41.3762,41.3025,41.3561,21200.649
2009-06-15 10:05:00,61.65,61.81,61.65,61.72,10275.824770146024,41.3092,41.4164,41.3092,41.3561,10275.8248
2009-06-15 10:10:00,61.72,61.78,61.6,61.63,9734.99188750676,41.3561,41.3963,41.2757,41.2958,9734.9919
2009-06-15 10:15:00,61.63,61.69,61.55,61.69,10600.324499729582,41.2958,41.336,41.2422,41.336,10600.3245
2009-06-15 10:20:00,61.65,61.77,61.65,61.65,21633.315305570577,41.3092,41.3896,41.3092,41.3092,21633.3153
2009-06-15 10:25:00,61.65,61.72,61.58,61.63,11681.990265008111,41.3092,41.3561,41.2623,41.2958,11681.9903
2009-06-15 10:30:00,61.59,61.59,61.33,61.4,20118.98323418064,41.269,41.269,41.0948,41.1417,20118.9832
2009-06-15 10:35:00,61.37,61.49,61.29,61.34,19361.817198485667,41.1216,41.202,41.068,41.1015,19361.8172
2009-06-15 10:40:00,61.32,61.36,61.28,61.28,16224.986479177933,41.0881,41.1149,41.0613,41.0613,16224.9865
2009-06-15 10:45:00,61.29,61.43,61.27,61.42,15575.987020010816,41.068,41.1618,41.0546,41.1551,15575.987
2009-06-15 10:50:00,61.41,61.55,61.37,61.53,11141.157382368849,41.1484,41.2422,41.1216,41.2288,11141.1574
2009-06-15 10:55:00,61.53,61.56,61.48,61.5,5408.328826392644,41.2288,41.2489,41.1953,41.2087,5408.3288
2009-06-15 11:00:00,61.51,61.57,61.36,61.37,16441.31963223364,41.2154,41.2556,41.1149,41.1216,16441.3196
2009-06-15 11:05:00,61.35,61.35,61.11,61.11,44348.29637641968,41.1082,41.1082,40.9474,40.9474,44348.2964
2009-06-15 11:10:00,61.13,61.13,60.99,61.03,36668.46944294213,40.9608,40.9608,40.867,40.8938,36668.4694
2009-06-15 11:15:00,61.04,61.04,60.9,60.93,12439.156300703082,40.9005,40.9005,40.8067,40.8268,12439.1563
2009-06-15 11:20:00,60.97,60.97,60.82,60.97,20010.816657652784,40.8536,40.8536,40.7531,40.8536,20010.8167
2009-06-15 11:25:00,60.96,61.05,60.94,60.95,57544.61871281774,40.8469,40.9072,40.8335,40.8402,57544.6187
2009-06-15 11:30:00,60.94,61.0,60.92,60.97,10383.991346673878,40.8335,40.8737,40.8201,40.8536,10383.9913
2009-06-15 11:35:00,60.95,60.99,60.79,60.8,8328.826392644673,40.8402,40.867,40.733,40.7397,8328.8264
2009-06-15 11:40:00,60.79,60.87,60.77,60.87,10492.15792320173,40.733,40.7866,40.7196,40.7866,10492.1579
2009-06-15 11:45:00,60.87,60.95,60.85,60.87,14061.654948620877,40.7866,40.8402,40.7732,40.7866,14061.6549
2009-06-15 11:50:00,60.83,61.02,60.83,60.98,23472.14710654408,40.7598,40.8871,40.7598,40.8603,23472.1471
2009-06-15 11:55:00,61.0,61.04,60.96,60.97,5624.66197944835,40.8737,40.9005,40.8469,40.8536,5624.662
2009-06-15 12:00:00,60.98,60.99,60.95,60.95,5191.995673336939,40.8603,40.867,40.8402,40.8402,5191.9957
2009-06-15 12:05:00,60.95,60.98,60.88,60.89,12871.822606814494,40.8402,40.8603,40.7933,40.8,12871.8226
2009-06-15 12:10:00,60.86,60.89,60.79,60.83,16333.153055705789,40.7799,40.8,40.733,40.7598,16333.1531
2009-06-15 12:15:00,60.82,60.86,60.82,60.82,5191.995673336939,40.7531,40.7799,40.7531,40.7531,5191.9957
2009-06-15 12:20:00,60.83,60.88,60.81,60.85,11249.3239588967,40.7598,40.7933,40.7464,40.7732,11249.324
2009-06-15 12:25:00,60.85,60.9,60.72,60.8,9734.99188750676,40.7732,40.8067,40.686,40.7397,9734.9919
2009-06-15 12:30:00,60.8,60.98,60.8,60.98,5949.161709031909,40.7397,40.8603,40.7397,40.8603,5949.1617
2009-06-15 12:35:00,61.0,61.07,60.94,61.04,14710.654407787992,40.8737,40.9206,40.8335,40.9005,14710.6544
2009-06-15 12:40:00,61.04,61.09,61.01,61.08,4002.163331530557,40.9005,40.934,40.8804,40.9273,4002.1633
2009-06-15 12:45:00,61.06,61.07,60.94,60.99,4434.8296376419685,40.9139,40.9206,40.8335,40.867,4434.8296
2009-06-15 12:50:00,61.0,61.04,60.75,60.77,29529.47539210384,40.8737,40.9005,40.7062,40.7196,29529.4754
2009-06-15 12:55:00,60.77,60.84,60.77,60.79,6273.661438615468,40.7196,40.7665,40.7196,40.733,6273.6614
2009-06-15 13:00:00,60.78,60.78,60.53,60.53,8869.659275283937,40.7263,40.7263,40.5587,40.5587,8869.6593
2009-06-15 13:05:00,60.53,60.55,60.42,60.47,26284.478096268253,40.5587,40.5721,40.485,40.5185,26284.4781
2009-06-15 13:10:00,60.46,60.58,60.46,60.57,8869.659275283937,40.5118,40.5922,40.5118,40.5855,8869.6593
2009-06-15 13:15:00,60.59,60.6,60.45,60.47,5516.495402920497,40.5989,40.6056,40.5051,40.5185,5516.4954
2009-06-15 13:20:00,60.45,60.55,60.42,60.53,8004.326663061114,40.5051,40.5721,40.485,40.5587,8004.3267
2009-06-15 13:25:00,60.53,60.54,60.44,60.5,9843.158464034614,40.5587,40.5654,40.4984,40.5386,9843.1585
2009-06-15 13:30:00,60.51,60.51,60.37,60.42,11465.657111952409,40.5453,40.5453,40.4515,40.485,11465.6571
2009-06-15 13:35:00,60.43,60.51,60.43,60.5,8436.992969172525,40.4917,40.5453,40.4917,40.5386,8436.993
2009-06-15 13:40:00,60.51,60.55,60.45,60.54,8761.492698756085,40.5453,40.5721,40.5051,40.5654,8761.4927
2009-06-15 13:45:00,60.52,60.62,60.5,60.6,8004.326663061114,40.552,40.619,40.5386,40.6056,8004.3267
2009-06-15 13:50:00,60.61,60.63,60.57,60.6,2920.497566252028,40.6123,40.6257,40.5855,40.6056,2920.4976
2009-06-15 13:55:00,60.58,60.61,60.53,60.54,5300.162249864791,40.5922,40.6123,40.5587,40.5654,5300.1622
2009-06-15 14:00:00,60.56,60.67,60.52,60.64,6598.161168199026,40.5788,40.6525,40.552,40.6324,6598.1612
2009-06-15 14:05:00,60.64,60.67,60.6,60.62,7030.8274743104375,40.6324,40.6525,40.6056,40.619,7030.8275
2009-06-15 14:10:00,60.59,60.61,60.55,60.56,6165.494862087615,40.5989,40.6123,40.5721,40.5788,6165.4949
2009-06-15 14:15:00,60.58,60.66,60.55,60.61,19686.316928069227,40.5922,40.6458,40.5721,40.6123,19686.3169
2009-06-15 14:20:00,60.61,60.73,60.58,60.67,28447.80962682531,40.6123,40.6928,40.5922,40.6525,28447.8096
2009-06-15 14:25:00,60.67,60.71,60.63,60.69,13953.488372093025,40.6525,40.6793,40.6257,40.6659,13953.4884
2009-06-15 14:30:00,60.68,60.68,60.61,60.63,14061.654948620877,40.6592,40.6592,40.6123,40.6257,14061.6549
2009-06-15 14:35:00,60.65,60.67,60.56,60.58,38290.968090859926,40.6391,40.6525,40.5788,40.5922,38290.9681
2009-06-15 14:40:00,60.57,60.59,60.48,60.57,18496.484586262843,40.5855,40.5989,40.5252,40.5855,18496.4846
2009-06-15 14:45:00,60.56,60.6,60.52,60.56,13304.488912925906,40.5788,40.6056,40.552,40.5788,13304.4889
2009-06-15 14:50:00,60.57,60.66,60.57,60.62,10167.658193618172,40.5855,40.6458,40.5855,40.619,10167.6582
2009-06-15 14:55:00,60.59,60.71,60.55,60.71,17847.485127095726,40.5989,40.6793,40.5721,40.6793,17847.4851
2009-06-15 15:00:00,60.72,60.72,60.55,60.62,16873.98593834505,40.686,40.686,40.5721,40.619,16873.9859
2009-06-15 15:05:00,60.64,60.66,60.57,60.59,7463.49378042185,40.6324,40.6458,40.5855,40.5989,7463.4938
2009-06-15 15:10:00,60.62,60.73,60.6,60.66,15684.153596538668,40.619,40.6928,40.6056,40.6458,15684.1536
2009-06-15 15:15:00,60.69,60.8,60.67,60.73,26392.644672796105,40.6659,40.7397,40.6525,40.6928,26392.6447
2009-06-15 15:20:00,60.75,60.81,60.69,60.69,16116.81990265008,40.7062,40.7464,40.6659,40.6659,16116.8199
2009-06-15 15:25:00,60.7,60.74,60.64,60.71,20984.31584640346,40.6726,40.6995,40.6324,40.6793,20984.3158
2009-06-15 15:30:00,60.74,60.83,60.74,60.82,29313.14223904813,40.6995,40.7598,40.6995,40.7531,29313.1422
2009-06-15 15:35:00,60.83,60.92,60.81,60.89,34829.63764196863,40.7598,40.8201,40.7464,40.8,34829.6376
2009-06-15 15:40:00,60.89,60.9,60.71,60.79,23796.646836127635,40.8,40.8067,40.6793,40.733,23796.6468
2009-06-15 15:45:00,60.79,60.97,60.79,60.97,36343.96971335857,40.733,40.8536,40.733,40.8536,36343.9697
2009-06-15 15:50:00,60.98,60.98,60.74,60.78,45321.79556517036,40.8603,40.8603,40.6995,40.7263,45321.7956
2009-06-15 15:55:00,60.75,60.84,60.74,60.82,67279.6106003245,40.7062,40.7665,40.6995,40.7531,67279.6106
2009-06-16 09:30:00,61.11,61.17,60.86,60.94,26608.977825851813,40.9474,40.9876,40.7799,40.8335,26608.9778
2009-06-16 09:35:00,60.91,61.13,60.75,60.88,17847.485127095726,40.8134,40.9608,40.7062,40.7933,17847.4851
2009-06-16 09:40:00,60.87,61.02,60.78,60.92,11573.82368848026,40.7866,40.8871,40.7263,40.8201,11573.8237
2009-06-16 09:45:00,60.92,61.08,60.9,61.08,20984.31584640346,40.8201,40.9273,40.8067,40.9273,20984.3158
2009-06-16 09:50:00,61.12,61.16,60.92,61.06,23904.813412655487,40.9541,40.9809,40.8201,40.9139,23904.8134
2009-06-16 09:55:00,61.09,61.11,60.82,60.97,34288.80475932937,40.934,40.9474,40.7531,40.8536,34288.8048
2009-06-16 10:00:00,60.99,61.04,60.72,61.0,24986.47917793402,40.867,40.9005,40.686,40.8737,24986.4792
2009-06-16 10:05:00,61.0,61.07,60.83,60.93,16441.31963223364,40.8737,40.9206,40.7598,40.8268,16441.3196
2009-06-16 10:10:00,60.97,61.03,60.57,60.69,15143.320713899404,40.8536,40.8938,40.5855,40.6659,15143.3207
2009-06-16 10:15:00,60.7,60.7,60.38,60.4,11465.657111952409,40.6726,40.6726,40.4582,40.4716,11465.6571
2009-06-16 10:20:00,60.39,60.77,60.36,60.72,13953.488372093025,40.4649,40.7196,40.4448,40.686,13953.4884
2009-06-16 10:25:00,60.74,60.97,60.64,60.91,22390.48134126555,40.6995,40.8536,40.6324,40.8134,22390.4813
2009-06-16 10:30:00,60.85,60.85,60.71,60.78,8436.992969172525,40.7732,40.7732,40.6793,40.7263,8436.993
2009-06-16 10:35:00,60.74,60.92,60.52,60.91,20443.4829637642,40.6995,40.8201,40.552,40.8134,20443.483
2009-06-16 10:40:00,60.89,61.07,60.8,61.01,25310.978907517576,40.8,40.9206,40.7397,40.8804,25310.9789
2009-06-16 10:45:00,61.01,61.01,60.91,61.0,12330.98972417523,40.8804,40.8804,40.8134,40.8737,12330.9897
2009-06-16 10:50:00,60.96,61.01,60.84,60.86,17631.15197404002,40.8469,40.8804,40.7665,40.7799,17631.152
2009-06-16 10:55:00,60.88,60.88,60.79,60.8,30178.47485127096,40.7933,40.7933,40.733,40.7397,30178.4749
2009-06-16 11:00:00,60.82,60.82,60.74,60.79,23688.480259599783,40.7531,40.7531,40.6995,40.733,23688.4803
2009-06-16 11:05:00,60.79,60.88,60.78,60.88,15359.65386695511,40.733,40.7933,40.7263,40.7933,15359.6539
2009-06-16 11:10:00,60.88,61.05,60.88,61.05,10924.824229313142,40.7933,40.9072,40.7933,40.9072,10924.8242
2009-06-16 11:15:00,61.06,61.12,61.04,61.09,8545.159545700379,40.9139,40.9541,40.9005,40.934,8545.1595
2009-06-16 11:20:00,61.1,61.11,60.94,60.96,6922.660897782585,40.9407,40.9474,40.8335,40.8469,6922.6609
2009-06-16 11:25:00,60.94,60.99,60.85,60.93,7138.994050838291,40.8335,40.867,40.7732,40.8268,7138.9941
2009-06-16 11:30:00,60.95,60.95,60.79,60.85,6922.660897782585,40.8402,40.8402,40.733,40.7732,6922.6609
2009-06-16 11:35:00,60.85,60.91,60.72,60.77,8436.992969172525,40.7732,40.8134,40.686,40.7196,8436.993
2009-06-16 11:40:00,60.78,60.82,60.65,60.65,6273.661438615468,40.7263,40.7531,40.6391,40.6391,6273.6614
2009-06-16 11:45:00,60.64,60.67,60.55,60.55,9518.658734451054,40.6324,40.6525,40.5721,40.5721,9518.6587
2009-06-16 11:50:00,60.57,60.57,60.51,60.54,16657.652785289345,40.5855,40.5855,40.5453,40.5654,16657.6528
2009-06-16 11:55:00,60.56,60.62,60.54,60.55,6489.994591671173,40.5788,40.619,40.5654,40.5721,6489.9946
2009-06-16 12:00:00,60.55,60.62,60.53,60.61,5624.66197944835,40.5721,40.619,40.5587,40.6123,5624.662
2009-06-16 12:05:00,60.6,60.64,60.56,60.61,5083.829096809086,40.6056,40.6324,40.5788,40.6123,5083.8291
2009-06-16 12:10:00,60.6,60.69,60.57,60.69,5624.66197944835,40.6056,40.6659,40.5855,40.6659,5624.662
2009-06-16 12:15:00,60.69,60.71,60.65,60.71,3028.664142779881,40.6659,40.6793,40.6391,40.6793,3028.6641
2009-06-16 12:20:00,60.71,60.71,60.62,60.7,3136.830719307734,40.6793,40.6793,40.619,40.6726,3136.8307
2009-06-16 12:25:00,60.7,60.8,60.69,60.72,4434.8296376419685,40.6726,40.7397,40.6659,40.686,4434.8296
2009-06-16 12:30:00,60.72,60.72,60.4,60.45,5300.162249864791,40.686,40.686,40.4716,40.5051,5300.1622
2009-06-16 12:35:00,60.43,60.43,60.14,60.14,21416.98215251488,40.4917,40.4917,40.2974,40.2974,21416.9822
2009-06-16 12:40:00,60.11,60.18,60.09,60.14,15035.154137371552,40.2773,40.3242,40.2639,40.2974,15035.1541
2009-06-16 12:45:00,60.14,60.16,59.89,59.96,31476.4737696052,40.2974,40.3108,40.1299,40.1768,31476.4738
2009-06-16 12:50:00,59.93,60.08,59.89,60.08,17198.48566792861,40.1567,40.2572,40.1299,40.2572,17198.4857
2009-06-16 12:55:00,60.06,60.14,60.02,60.12,16873.98593834505,40.2438,40.2974,40.217,40.284,16873.9859
2009-06-16 13:00:00,60.12,60.12,59.79,59.83,21957.815035154137,40.284,40.284,40.0629,40.0897,21957.815
2009-06-16 13:05:00,59.85,59.91,59.8,59.91,9085.992428339645,40.1031,40.1433,40.0696,40.1433,9085.9924
2009-06-16 13:10:00,59.93,60.05,59.89,59.99,6706.327744726879,40.1567,40.2371,40.1299,40.1969,6706.3277
2009-06-16 13:15:00,59.97,59.99,59.91,59.97,6273.661438615468,40.1835,40.1969,40.1433,40.1835,6273.6614
2009-06-16 13:20:00,59.98,59.99,59.9,59.91,15900.486749594374,40.1902,40.1969,40.1366,40.1433,15900.4867
2009-06-16 13:25:00,59.91,60.08,59.89,60.07,8112.493239588966,40.1433,40.2572,40.1299,40.2505,8112.4932
2009-06-16 13:30:00,60.07,60.07,60.0,60.06,3569.4970254191453,40.2505,40.2505,40.2036,40.2438,3569.497
2009-06-16 13:35:00,60.03,60.03,59.95,60.01,8328.826392644673,40.2237,40.2237,40.1701,40.2103,8328.8264
2009-06-16 13:40:00,59.99,60.23,59.95,60.21,13737.155219037317,40.1969,40.3577,40.1701,40.3443,13737.1552
2009-06-16 13:45:00,60.21,60.23,60.18,60.2,8545.159545700379,40.3443,40.3577,40.3242,40.3376,8545.1595
2009-06-16 13:50:00,60.22,60.22,60.18,60.18,10275.824770146024,40.351,40.351,40.3242,40.3242,10275.8248
2009-06-16 13:55:00,60.19,60.19,60.11,60.15,19145.484045429963,40.3309,40.3309,40.2773,40.3041,19145.484
2009-06-16 14:00:00,60.12,60.12,59.92,59.96,8220.65981611682,40.284,40.284,40.15,40.1768,8220.6598
2009-06-16 14:05:00,59.96,60.0,59.83,59.92,8761.492698756085,40.1768,40.2036,40.0897,40.15,8761.4927
2009-06-16 14:10:00,59.93,60.11,59.9,60.03,15143.320713899404,40.1567,40.2773,40.1366,40.2237,15143.3207
2009-06-16 14:15:00,60.04,60.04,59.9,60.01,6814.494321254732,40.2304,40.2304,40.1366,40.2103,6814.4943
2009-06-16 14:20:00,60.04,60.05,59.95,59.97,6057.328285559762,40.2304,40.2371,40.1701,40.1835,6057.3283
2009-06-16 14:25:00,59.95,59.95,59.83,59.91,4110.32990805841,40.1701,40.1701,40.0897,40.1433,4110.3299
2009-06-16 14:30:00,59.88,59.94,59.74,59.9,8869.659275283937,40.1232,40.1634,40.0294,40.1366,8869.6593
2009-06-16 14:35:00,59.88,60.04,59.79,60.03,16224.986479177933,40.1232,40.2304,40.0629,40.2237,16224.9865
2009-06-16 14:40:00,60.01,60.04,59.89,59.9,9734.99188750676,40.2103,40.2304,40.1299,40.1366,9734.9919
2009-06-16 14:45:00,59.88,59.98,59.87,59.9,10383.991346673878,40.1232,40.1902,40.1165,40.1366,10383.9913
2009-06-16 14:50:00,59.89,60.04,59.89,60.02,5300.162249864791,40.1299,40.2304,40.1299,40.217,5300.1622
2009-06-16 14:55:00,59.97,60.03,59.95,60.0,7787.993510005408,40.1835,40.2237,40.1701,40.2036,7787.9935
2009-06-16 15:00:00,60.01,60.09,60.01,60.03,11357.490535424551,40.2103,40.2639,40.2103,40.2237,11357.4905
2009-06-16 15:05:00,60.07,60.07,59.84,59.92,13953.488372093025,40.2505,40.2505,40.0964,40.15,13953.4884
2009-06-16 15:10:00,59.91,59.96,59.87,59.93,8869.659275283937,40.1433,40.1768,40.1165,40.1567,8869.6593
2009-06-16 15:15:00,59.94,60.16,59.94,60.16,13845.32179556517,40.1634,40.3108,40.1634,40.3108,13845.3218
2009-06-16 15:20:00,60.16,60.18,60.09,60.15,26717.144402379665,40.3108,40.3242,40.2639,40.3041,26717.1444
2009-06-16 15:25:00,60.14,60.15,59.96,60.11,25959.97836668469,40.2974,40.3041,40.1768,40.2773,25959.9784
2009-06-16 15:30:00,60.11,60.2,60.1,60.1,24553.812871822607,40.2773,40.3376,40.2706,40.2706,24553.8129
2009-06-16 15:35:00,60.1,60.28,60.02,60.27,24337.4797187669,40.2706,40.3912,40.217,40.3845,24337.4797
2009-06-16 15:40:00,60.26,60.33,60.16,60.17,25310.978907517576,40.3778,40.4247,40.3108,40.3175,25310.9789
2009-06-16 15:45:00,60.16,60.26,60.14,60.15,40021.63331530557,40.3108,40.3778,40.2974,40.3041,40021.6333
2009-06-16 15:50:00,60.18,60.18,60.01,60.07,47052.46078961601,40.3242,40.3242,40.2103,40.2505,47052.4608
2009-06-16 15:55:00,60.07,60.08,59.78,59.82,140075.71660356948,40.2505,40.2572,40.0562,40.083,140075.7166
2009-06-17 09:30:00,59.57,59.69,59.29,59.57,35911.30340724716,39.9155,39.9959,39.7279,39.9155,35911.3034
2009-06-17 09:35:00,59.63,59.75,59.28,59.57,35911.30340724716,39.9557,40.0361,39.7212,39.9155,35911.3034
2009-06-17 09:40:00,59.57,59.67,59.32,59.33,66738.77771768524,39.9155,39.9825,39.748,39.7547,66738.7777
2009-06-17 09:45:00,59.29,59.29,59.08,59.08,50513.7912385073,39.7279,39.7279,39.5872,39.5872,50513.7912
2009-06-17 09:50:00,59.08,59.3,59.08,59.25,33098.972417522986,39.5872,39.7346,39.5872,39.7011,33098.9724
2009-06-17 09:55:00,59.25,59.29,59.12,59.23,26500.81124932396,39.7011,39.7279,39.614,39.6877,26500.8112
2009-06-17 10:00:00,59.23,59.37,59.21,59.37,46078.96160086533,39.6877,39.7815,39.6743,39.7815,46078.9616
2009-06-17 10:05:00,59.37,59.67,59.3,59.65,50297.4580854516,39.7815,39.9825,39.7346,39.9691,50297.4581
2009-06-17 10:10:00,59.66,59.79,59.66,59.72,51054.62412114657,39.9758,40.0629,39.9758,40.016,51054.6241
2009-06-17 10:15:00,59.74,59.83,59.69,59.81,35911.30340724716,40.0294,40.0897,39.9959,40.0763,35911.3034
2009-06-17 10:20:00,59.79,59.8,59.57,59.57,28339.64305029745,40.0629,40.0696,39.9155,39.9155,28339.6431
2009-06-17 10:25:00,59.58,59.68,59.43,59.65,23363.980530016222,39.9222,39.9892,39.8217,39.9691,23363.9805
2009-06-17 10:30:00,59.64,59.67,59.47,59.55,26717.144402379665,39.9624,39.9825,39.8485,39.9021,26717.1444
2009-06-17 10:35:00,59.55,59.59,59.4,59.45,19578.15035154137,39.9021,39.9289,39.8016,39.8351,19578.1504
2009-06-17 10:40:00,59.47,59.69,59.47,59.56,17414.818820984314,39.8485,39.9959,39.8485,39.9088,17414.8188
2009-06-17 10:45:00,59.57,59.65,59.54,59.65,22390.48134126555,39.9155,39.9691,39.8954,39.9691,22390.4813
2009-06-17 10:50:00,59.64,59.88,59.62,59.87,14602.48783126014,39.9624,40.1232,39.949,40.1165,14602.4878
2009-06-17 10:55:00,59.87,59.94,59.82,59.92,10816.657652785289,40.1165,40.1634,40.083,40.15,10816.6577
2009-06-17 11:00:00,59.91,60.14,59.85,60.11,14277.98810167658,40.1433,40.2974,40.1031,40.2773,14277.9881
2009-06-17 11:05:00,60.09,60.17,60.05,60.11,15467.820443482964,40.2639,40.3175,40.2371,40.2773,15467.8204
2009-06-17 11:10:00,60.11,60.18,60.06,60.09,22606.814494321254,40.2773,40.3242,40.2438,40.2639,22606.8145
2009-06-17 11:15:00,60.07,60.28,60.05,60.28,31800.97349918875,40.2505,40.3912,40.2371,40.3912,31800.9735
2009-06-17 11:20:00,60.29,60.64,60.27,60.64,51379.12385073013,40.3979,40.6324,40.3845,40.6324,51379.1239
2009-06-17 11:25:00,60.62,60.85,60.61,60.75,51703.62358031368,40.619,40.7732,40.6123,40.7062,51703.6236
2009-06-17 11:30:00,60.72,60.9,60.68,60.87,34937.80421849649,40.686,40.8067,40.6592,40.7866,34937.8042
2009-06-17 11:35:00,60.9,60.9,60.59,60.61,35803.136830719304,40.8067,40.8067,40.5989,40.6123,35803.1368
2009-06-17 11:40:00,60.62,60.85,60.61,60.85,17955.65170362358,40.619,40.7732,40.6123,40.7732,17955.6517
2009-06-17 11:45:00,60.84,60.85,60.64,60.64,16549.486208761493,40.7665,40.7732,40.6324,40.6324,16549.4862
2009-06-17 11:50:00,60.61,60.64,60.41,60.53,21092.48242293132,40.6123,40.6324,40.4783,40.5587,21092.4824
2009-06-17 11:55:00,60.5,60.63,60.4,60.58,14386.154678204435,40.5386,40.6257,40.4716,40.5922,14386.1547
2009-06-17 12:00:00,60.58,60.77,60.57,60.68,10924.824229313142,40.5922,40.7196,40.5855,40.6592,10924.8242
2009-06-17 12:05:00,60.68,60.8,60.67,60.75,19253.65062195781,40.6592,40.7397,40.6525,40.7062,19253.6506
2009-06-17 12:10:00,60.73,60.98,60.72,60.96,17414.818820984314,40.6928,40.8603,40.686,40.8469,17414.8188
2009-06-17 12:15:00,60.95,60.99,60.81,60.81,8220.65981611682,40.8402,40.867,40.7464,40.7464,8220.6598
2009-06-17 12:20:00,60.83,61.04,60.83,61.03,11790.156841535963,40.7598,40.9005,40.7598,40.8938,11790.1568
2009-06-17 12:25:00,61.03,61.13,60.93,60.93,10492.15792320173,40.8938,40.9608,40.8268,40.8268,10492.1579
2009-06-17 12:30:00,60.95,60.95,60.8,60.81,6057.328285559762,40.8402,40.8402,40.7397,40.7464,6057.3283
2009-06-17 12:35:00,60.85,60.89,60.79,60.88,7355.327203893997,40.7732,40.8,40.733,40.7933,7355.3272
2009-06-17 12:40:00,60.87,60.94,60.79,60.93,10383.991346673878,40.7866,40.8335,40.733,40.8268,10383.9913
2009-06-17 12:45:00,60.93,60.98,60.8,60.8,12655.489453758788,40.8268,40.8603,40.7397,40.7397,12655.4895
2009-06-17 12:50:00,60.8,60.8,60.69,60.73,22498.6479177934,40.7397,40.7397,40.6659,40.6928,22498.6479
2009-06-17 12:55:00,60.7,60.85,60.7,60.84,7247.160627366144,40.6726,40.7732,40.6726,40.7665,7247.1606
2009-06-17 13:00:00,60.83,60.88,60.83,60.88,15900.486749594374,40.7598,40.7933,40.7598,40.7933,15900.4867
2009-06-17 13:05:00,60.88,60.89,60.82,60.89,12763.656030286642,40.7933,40.8,40.7531,40.8,12763.656
2009-06-17 13:10:00,60.88,60.95,60.87,60.95,4975.662520281233,40.7933,40.8402,40.7866,40.8402,4975.6625
2009-06-17 13:15:00,60.93,60.93,60.82,60.87,12222.823147647376,40.8268,40.8268,40.7531,40.7866,12222.8231
2009-06-17 13:20:00,60.87,61.01,60.87,60.92,12330.98972417523,40.7866,40.8804,40.7866,40.8201,12330.9897
2009-06-17 13:25:00,60.92,61.01,60.91,61.0,11898.323418063816,40.8201,40.8804,40.8134,40.8737,11898.3234
2009-06-17 13:30:00,60.97,61.0,60.83,60.91,43374.797187669006,40.8536,40.8737,40.7598,40.8134,43374.7972
2009-06-17 13:35:00,60.91,60.92,60.59,60.61,123418.06381828016,40.8134,40.8201,40.5989,40.6123,123418.0638
2009-06-17 13:40:00,60.6,60.65,60.59,60.65,29637.64196863169,40.6056,40.6391,40.5989,40.6391,29637.642
2009-06-17 13:45:00,60.64,60.67,60.49,60.49,77771.76852352623,40.6324,40.6525,40.5319,40.5319,77771.7685
2009-06-17 13:50:00,60.5,60.55,60.4,60.55,28772.30935640887,40.5386,40.5721,40.4716,40.5721,28772.3094
2009-06-17 13:55:00,60.55,60.55,60.27,60.27,68685.77609518658,40.5721,40.5721,40.3845,40.3845,68685.7761
2009-06-17 14:00:00,60.27,60.29,59.87,59.91,222498.6479177934,40.3845,40.3979,40.1165,40.1433,222498.6479
2009-06-17 14:05:00,59.91,60.09,59.86,60.04,56787.45267712277,40.1433,40.2639,40.1098,40.2304,56787.4527
2009-06-17 14:10:00,60.04,60.06,59.94,59.95,50730.12439156301,40.2304,40.2438,40.1634,40.1701,50730.1244
2009-06-17 14:15:00,59.95,60.09,59.94,60.01,33207.13899405084,40.1701,40.2639,40.1634,40.2103,33207.139
2009-06-17 14:20:00,60.01,60.09,59.94,60.09,38615.46782044348,40.2103,40.2639,40.1634,40.2639,38615.4678
2009-06-17 14:25:00,60.07,60.1,59.99,60.06,35045.97079502434,40.2505,40.2706,40.1969,40.2438,35045.9708
2009-06-17 14:30:00,60.06,60.07,59.95,59.95,23039.480800432662,40.2438,40.2505,40.1701,40.1701,23039.4808
2009-06-17 14:35:00,59.94,59.95,59.87,59.88,37101.135749053545,40.1634,40.1701,40.1165,40.1232,37101.1357
2009-06-17 14:40:00,59.88,59.88,59.76,59.77,44456.462952947535,40.1232,40.1232,40.0428,40.0495,44456.463
2009-06-17 14:45:00,59.77,59.82,59.74,59.81,33639.80530016225,40.0495,40.083,40.0294,40.0763,33639.8053
2009-06-17 14:50:00,59.81,59.81,59.57,59.62,37966.46836127636,40.0763,40.0763,39.9155,39.949,37966.4684
2009-06-17 14:55:00,59.62,59.71,59.57,59.7,45538.128718226064,39.949,40.0093,39.9155,40.0026,45538.1287
2009-06-17 15:00:00,59.7,59.92,59.68,59.85,47052.46078961601,40.0026,40.15,39.9892,40.1031,47052.4608
2009-06-17 15:05:00,59.83,59.89,59.68,59.7,40778.79935100054,40.0897,40.1299,39.9892,40.0026,40778.7994
2009-06-17 15:10:00,59.7,59.81,59.69,59.81,30394.808004326664,40.0026,40.0763,39.9959,40.0763,30394.808
2009-06-17 15:15:00,59.77,59.8,59.72,59.76,31476.4737696052,40.0495,40.0696,40.016,40.0428,31476.4738
2009-06-17 15:20:00,59.77,59.84,59.76,59.81,31260.140616549485,40.0495,40.0964,40.0428,40.0763,31260.1406
2009-06-17 15:25:00,59.8,59.82,59.58,59.61,51595.45700378583,40.0696,40.083,39.9222,39.9423,51595.457
2009-06-17 15:30:00,59.6,59.69,59.51,59.51,48134.12655489454,39.9356,39.9959,39.8753,39.8753,48134.1266
2009-06-17 15:35:00,59.52,59.55,59.39,59.42,46187.128177393184,39.882,39.9021,39.7949,39.815,46187.1282
2009-06-17 15:40:00,59.42,59.53,59.36,59.4,59816.11681990265,39.815,39.8887,39.7748,39.8016,59816.1168
2009-06-17 15:45:00,59.42,59.7,59.4,59.7,82422.9313142239,39.815,40.0026,39.8016,40.0026,82422.9313
2009-06-17 15:50:00,59.69,59.69,59.55,59.63,100270.41644131964,39.9959,39.9959,39.9021,39.9557,100270.4164
2009-06-17 15:55:00,59.63,59.64,59.44,59.55,182260.68144943213,39.9557,39.9624,39.8284,39.9021,182260.6814
2009-06-18 09:30:00,59.6,59.68,59.33,59.33,16008.653326122228,39.9356,39.9892,39.7547,39.7547,16008.6533
2009-06-18 09:35:00,59.44,59.48,59.19,59.19,20984.31584640346,39.8284,39.8552,39.6609,39.6609,20984.3158
2009-06-18 09:40:00,59.19,59.76,59.17,59.74,27257.97728501893,39.6609,40.0428,39.6475,40.0294,27257.9773
2009-06-18 09:45:00,59.74,60.06,59.74,59.97,39264.4672796106,40.0294,40.2438,40.0294,40.1835,39264.4673
2009-06-18 09:50:00,59.94,60.2,59.8,60.12,23580.31368307193,40.1634,40.3376,40.0696,40.284,23580.3137
2009-06-18 09:55:00,60.1,60.62,60.07,60.5,35154.13737155219,40.2706,40.619,40.2505,40.5386,35154.1374
2009-06-18 10:00:00,60.53,60.59,60.33,60.5,22931.31422390481,40.5587,40.5989,40.4247,40.5386,22931.3142
2009-06-18 10:05:00,60.43,60.43,60.26,60.35,9843.158464034614,40.4917,40.4917,40.3778,40.4381,9843.1585
2009-06-18 10:10:00,60.41,60.59,60.33,60.37,20876.14926987561,40.4783,40.5989,40.4247,40.4515,20876.1493
2009-06-18 10:15:00,60.38,60.63,60.38,60.52,15143.320713899404,40.4582,40.6257,40.4582,40.552,15143.3207
2009-06-18 10:20:00,60.54,60.55,60.36,60.4,8436.992969172525,40.5654,40.5721,40.4448,40.4716,8436.993
2009-06-18 10:25:00,60.4,60.51,60.4,60.43,12114.656571119524,40.4716,40.5453,40.4716,40.4917,12114.6566
2009-06-18 10:30:00,60.41,60.48,60.33,60.44,17306.65224445646,40.4783,40.5252,40.4247,40.4984,17306.6522
2009-06-18 10:35:00,60.43,60.48,60.34,60.37,21741.48188209843,40.4917,40.5252,40.4314,40.4515,21741.4819
2009-06-18 10:40:00,60.39,60.45,60.27,60.4,51054.62412114657,40.4649,40.5051,40.3845,40.4716,51054.6241
2009-06-18 10:45:00,60.41,60.55,60.41,60.46,56787.45267712277,40.4783,40.5721,40.4783,40.5118,56787.4527
2009-06-18 10:50:00,60.47,60.6,60.41,60.5,46078.96160086533,40.5185,40.6056,40.4783,40.5386,46078.9616
2009-06-18 10:55:00,60.48,60.53,60.37,60.46,40237.96646836127,40.5252,40.5587,40.4515,40.5118,40237.9665
2009-06-18 11:00:00,60.47,60.56,60.41,60.52,34937.80421849649,40.5185,40.5788,40.4783,40.552,34937.8042
2009-06-18 11:05:00,60.53,60.67,60.52,60.52,15792.320173066522,40.5587,40.6525,40.552,40.552,15792.3202
2009-06-18 11:10:00,60.52,60.65,60.49,60.55,23580.31368307193,40.552,40.6391,40.5319,40.5721,23580.3137
2009-06-18 11:15:00,60.57,60.75,60.56,60.75,11898.323418063816,40.5855,40.7062,40.5788,40.7062,11898.3234
2009-06-18 11:20:00,60.74,60.77,60.72,60.77,6489.994591671173,40.6995,40.7196,40.686,40.7196,6489.9946
2009-06-18 11:25:00,60.79,60.82,60.68,60.71,7463.49378042185,40.733,40.7531,40.6592,40.6793,7463.4938
2009-06-18 11:30:00,60.71,60.71,60.58,60.58,6706.327744726879,40.6793,40.6793,40.5922,40.5922,6706.3277
2009-06-18 11:35:00,60.56,60.59,60.51,60.58,29421.308815575987,40.5788,40.5989,40.5453,40.5922,29421.3088
2009-06-18 11:40:00,60.56,60.56,60.52,60.53,4975.662520281233,40.5788,40.5788,40.552,40.5587,4975.6625
2009-06-18 11:45:00,60.54,60.57,60.51,60.55,16873.98593834505,40.5654,40.5855,40.5453,40.5721,16873.9859
2009-06-18 11:50:00,60.56,60.58,60.52,60.57,10275.824770146024,40.5788,40.5922,40.552,40.5855,10275.8248
2009-06-18 11:55:00,60.57,60.68,60.55,60.66,4759.329367225527,40.5855,40.6592,40.5721,40.6458,4759.3294
2009-06-18 12:00:00,60.67,60.67,60.61,60.63,7247.160627366144,40.6525,40.6525,40.6123,40.6257,7247.1606
2009-06-18 12:05:00,60.63,60.64,60.6,60.63,2379.6646836127634,40.6257,40.6324,40.6056,40.6257,2379.6647
2009-06-18 12:10:00,60.63,60.68,60.62,60.66,9626.825310978908,40.6257,40.6592,40.619,40.6458,9626.8253
2009-06-18 12:15:00,60.66,60.91,60.66,60.91,16008.653326122228,40.6458,40.8134,40.6458,40.8134,16008.6533
2009-06-18 12:20:00,60.89,60.89,60.75,60.75,7571.660356949702,40.8,40.8,40.7062,40.7062,7571.6604
2009-06-18 12:25:00,60.75,60.86,60.71,60.83,6165.494862087615,40.7062,40.7799,40.6793,40.7598,6165.4949
2009-06-18 12:30:00,60.83,60.95,60.82,60.95,24553.812871822607,40.7598,40.8402,40.7531,40.8402,24553.8129
2009-06-18 12:35:00,60.92,60.99,60.89,60.94,36452.13628988642,40.8201,40.867,40.8,40.8335,36452.1363
2009-06-18 12:40:00,60.95,61.03,60.89,60.89,20984.31584640346,40.8402,40.8938,40.8,40.8,20984.3158
2009-06-18 12:45:00,60.9,61.05,60.9,61.03,19469.98377501352,40.8067,40.9072,40.8067,40.8938,19469.9838
2009-06-18 12:50:00,61.04,61.18,61.04,61.07,5516.495402920497,40.9005,40.9943,40.9005,40.9206,5516.4954
2009-06-18 12:55:00,61.06,61.14,61.04,61.1,6922.660897782585,40.9139,40.9675,40.9005,40.9407,6922.6609
2009-06-18 13:00:00,61.1,61.16,61.04,61.04,4867.49594375338,40.9407,40.9809,40.9005,40.9005,4867.4959
2009-06-18 13:05:00,61.04,61.21,61.01,61.17,12222.823147647376,40.9005,41.0144,40.8804,40.9876,12222.8231
2009-06-18 13:10:00,61.16,61.2,61.13,61.15,4002.163331530557,40.9809,41.0077,40.9608,40.9742,4002.1633
2009-06-18 13:15:00,61.16,61.21,61.06,61.13,10600.324499729582,40.9809,41.0144,40.9139,40.9608,10600.3245
2009-06-18 13:20:00,61.13,61.15,61.08,61.11,9518.658734451054,40.9608,40.9742,40.9273,40.9474,9518.6587
2009-06-18 13:25:00,61.11,61.16,61.07,61.16,6706.327744726879,40.9474,40.9809,40.9206,40.9809,6706.3277
2009-06-18 13:30:00,61.16,61.16,61.11,61.11,2271.4981070849108,40.9809,40.9809,40.9474,40.9474,2271.4981
2009-06-18 13:35:00,61.11,61.12,61.02,61.02,12006.489994591671,40.9474,40.9541,40.8871,40.8871,12006.49
2009-06-18 13:40:00,61.0,61.1,60.97,61.04,10708.491076257436,40.8737,40.9407,40.8536,40.9005,10708.4911
2009-06-18 13:45:00,61.04,61.06,60.98,61.03,15900.486749594374,40.9005,40.9139,40.8603,40.8938,15900.4867
2009-06-18 13:50:00,61.03,61.04,61.0,61.03,5949.161709031909,40.8938,40.9005,40.8737,40.8938,5949.1617
2009-06-18 13:55:00,61.03,61.04,60.93,60.98,25202.812330989724,40.8938,40.9005,40.8268,40.8603,25202.8123
2009-06-18 14:00:00,60.97,60.99,60.8,60.84,12330.98972417523,40.8536,40.867,40.7397,40.7665,12330.9897
2009-06-18 14:05:00,60.85,60.85,60.64,60.67,29529.47539210384,40.7732,40.7732,40.6324,40.6525,29529.4754
2009-06-18 14:10:00,60.67,60.67,60.51,60.55,18929.15089237425,40.6525,40.6525,40.5453,40.5721,18929.1509
2009-06-18 14:15:00,60.55,60.66,60.55,60.64,8545.159545700379,40.5721,40.6458,40.5721,40.6324,8545.1595
2009-06-18 14:20:00,60.65,60.67,60.57,60.61,14602.48783126014,40.6391,40.6525,40.5855,40.6123,14602.4878
2009-06-18 14:25:00,60.6,60.67,60.55,60.67,9410.4921579232,40.6056,40.6525,40.5721,40.6525,9410.4922
2009-06-18 14:30:00,60.67,60.75,60.66,60.72,9951.325040562466,40.6525,40.7062,40.6458,40.686,9951.325
2009-06-18 14:35:00,60.7,60.74,60.64,60.67,10924.824229313142,40.6726,40.6995,40.6324,40.6525,10924.8242
2009-06-18 14:40:00,60.64,60.8,60.64,60.73,5949.161709031909,40.6324,40.7397,40.6324,40.6928,5949.1617
2009-06-18 14:45:00,60.75,60.88,60.74,60.81,9626.825310978908,40.7062,40.7933,40.6995,40.7464,9626.8253
2009-06-18 14:50:00,60.82,60.82,60.73,60.73,8112.493239588966,40.7531,40.7531,40.6928,40.6928,8112.4932
2009-06-18 14:55:00,60.72,60.83,60.67,60.83,6922.660897782585,40.686,40.7598,40.6525,40.7598,6922.6609
2009-06-18 15:00:00,60.86,60.89,60.72,60.73,5191.995673336939,40.7799,40.8,40.686,40.6928,5191.9957
2009-06-18 15:05:00,60.74,60.81,60.74,60.8,4867.49594375338,40.6995,40.7464,40.6995,40.7397,4867.4959
2009-06-18 15:10:00,60.8,60.82,60.7,60.78,9626.825310978908,40.7397,40.7531,40.6726,40.7263,9626.8253
2009-06-18 15:15:00,60.78,60.84,60.71,60.73,11357.490535424551,40.7263,40.7665,40.6793,40.6928,11357.4905
2009-06-18 15:20:00,60.72,60.78,60.58,60.75,46187.128177393184,40.686,40.7263,40.5922,40.7062,46187.1282
2009-06-18 15:25:00,60.73,60.79,60.67,60.7,54407.787993510006,40.6928,40.733,40.6525,40.6726,54407.788
2009-06-18 15:30:00,60.73,60.8,60.69,60.77,58842.61763115197,40.6928,40.7397,40.6659,40.7196,58842.6176
2009-06-18 15:35:00,60.76,60.79,60.62,60.78,78961.60086533261,40.7129,40.733,40.619,40.7263,78961.6009
2009-06-18 15:40:00,60.78,60.83,60.74,60.78,87506.76041103298,40.7263,40.7598,40.6995,40.7263,87506.7604
2009-06-18 15:45:00,60.78,60.78,60.43,60.54,25419.145484045428,40.7263,40.7263,40.4917,40.5654,25419.1455
2009-06-18 15:50:00,60.55,60.56,60.38,60.47,40562.46619794484,40.5721,40.5788,40.4582,40.5185,40562.4662
2009-06-18 15:55:00,60.48,60.67,60.44,60.59,53434.28880475933,40.5252,40.6525,40.4984,40.5989,53434.2888
2009-06-19 09:30:00,60.74,60.94,60.59,60.76,460681.44943212543,40.6995,40.8335,40.5989,40.7129,460681.4494
2009-06-19 09:35:00,60.76,61.19,60.71,60.78,27690.64359113034,40.7129,41.001,40.6793,40.7263,27690.6436
2009-06-19 09:40:00,60.8,61.04,60.74,60.99,28664.14277988101,40.7397,40.9005,40.6995,40.867,28664.1428
2009-06-19 09:45:00,60.98,61.06,60.91,60.94,18280.15143320714,40.8603,40.9139,40.8134,40.8335,18280.1514
2009-06-19 09:50:00,60.95,61.03,60.94,60.96,10167.658193618172,40.8402,40.8938,40.8335,40.8469,10167.6582
2009-06-19 09:55:00,60.98,61.0,60.73,60.73,19902.65008112493,40.8603,40.8737,40.6928,40.6928,19902.6501
2009-06-19 10:00:00,60.76,60.79,60.68,60.76,14602.48783126014,40.7129,40.733,40.6592,40.7129,14602.4878
2009-06-19 10:05:00,60.76,60.76,60.53,60.54,31692.806922660897,40.7129,40.7129,40.5587,40.5654,31692.8069
2009-06-19 10:10:00,60.56,60.61,60.33,60.34,31476.4737696052,40.5788,40.6123,40.4247,40.4314,31476.4738
2009-06-19 10:15:00,60.33,60.43,60.31,60.43,11898.323418063816,40.4247,40.4917,40.4113,40.4917,11898.3234
2009-06-19 10:20:00,60.43,60.55,60.4,60.55,21200.648999459165,40.4917,40.5721,40.4716,40.5721,21200.649
2009-06-19 10:25:00,60.53,60.59,60.49,60.54,5732.828555976204,40.5587,40.5989,40.5319,40.5654,5732.8286
2009-06-19 10:30:00,60.55,60.73,60.5,60.62,21633.315305570577,40.5721,40.6928,40.5386,40.619,21633.3153
2009-06-19 10:35:00,60.61,60.64,60.56,60.62,4975.662520281233,40.6123,40.6324,40.5788,40.619,4975.6625
2009-06-19 10:40:00,60.59,60.67,60.55,60.65,19578.15035154137,40.5989,40.6525,40.5721,40.6391,19578.1504
2009-06-19 10:45:00,60.66,60.76,60.59,60.62,18388.31800973499,40.6458,40.7129,40.5989,40.619,18388.318
2009-06-19 10:50:00,60.63,60.73,60.57,60.72,11357.490535424551,40.6257,40.6928,40.5855,40.686,11357.4905
2009-06-19 10:55:00,60.68,60.7,60.57,60.57,7463.49378042185,40.6592,40.6726,40.5855,40.5855,7463.4938
2009-06-19 11:00:00,60.59,60.67,60.55,60.55,15684.153596538668,40.5989,40.6525,40.5721,40.5721,15684.1536
2009-06-19 11:05:00,60.56,60.56,60.48,60.5,12006.489994591671,40.5788,40.5788,40.5252,40.5386,12006.49
2009-06-19 11:10:00,60.5,60.6,60.5,60.58,10924.824229313142,40.5386,40.6056,40.5386,40.5922,10924.8242
2009-06-19 11:15:00,60.6,60.6,60.43,60.46,8545.159545700379,40.6056,40.6056,40.4917,40.5118,8545.1595
2009-06-19 11:20:00,60.43,60.48,60.35,60.38,8112.493239588966,40.4917,40.5252,40.4381,40.4582,8112.4932
2009-06-19 11:25:00,60.38,60.4,60.33,60.33,7247.160627366144,40.4582,40.4716,40.4247,40.4247,7247.1606
2009-06-19 11:30:00,60.32,60.39,60.26,60.38,10924.824229313142,40.418,40.4649,40.3778,40.4582,10924.8242
2009-06-19 11:35:00,60.38,60.43,60.38,60.43,8761.492698756085,40.4582,40.4917,40.4582,40.4917,8761.4927
2009-06-19 11:40:00,60.42,60.45,60.39,60.45,8112.493239588966,40.485,40.5051,40.4649,40.5051,8112.4932
2009-06-19 11:45:00,60.44,60.45,60.39,60.4,10816.657652785289,40.4984,40.5051,40.4649,40.4716,10816.6577
2009-06-19 11:50:00,60.42,60.45,60.37,60.41,5083.829096809086,40.485,40.5051,40.4515,40.4783,5083.8291
2009-06-19 11:55:00,60.4,60.41,60.34,60.39,5083.829096809086,40.4716,40.4783,40.4314,40.4649,5083.8291
2009-06-19 12:00:00,60.4,60.41,60.32,60.33,3785.830178474851,40.4716,40.4783,40.418,40.4247,3785.8302
2009-06-19 12:05:00,60.34,60.38,60.27,60.29,5083.829096809086,40.4314,40.4582,40.3845,40.3979,5083.8291
2009-06-19 12:10:00,60.29,60.3,60.17,60.21,12871.822606814494,40.3979,40.4046,40.3175,40.3443,12871.8226
2009-06-19 12:15:00,60.24,60.26,60.17,60.21,10275.824770146024,40.3644,40.3778,40.3175,40.3443,10275.8248
2009-06-19 12:20:00,60.2,60.2,60.08,60.11,7571.660356949702,40.3376,40.3376,40.2572,40.2773,7571.6604
2009-06-19 12:25:00,60.08,60.11,59.78,59.87,23363.980530016222,40.2572,40.2773,40.0562,40.1165,23363.9805
2009-06-19 12:30:00,59.84,59.84,59.63,59.72,14818.820984315846,40.0964,40.0964,39.9557,40.016,14818.821
2009-06-19 12:35:00,59.7,59.72,59.6,59.69,7138.994050838291,40.0026,40.016,39.9356,39.9959,7138.9941
2009-06-19 12:40:00,59.7,59.92,59.7,59.92,23255.81395348837,40.0026,40.15,40.0026,40.15,23255.814
2009-06-19 12:45:00,59.94,59.94,59.91,59.93,5732.828555976204,40.1634,40.1634,40.1433,40.1567,5732.8286
2009-06-19 12:50:00,59.91,59.94,59.91,59.94,1946.998377501352,40.1433,40.1634,40.1433,40.1634,1946.9984
2009-06-19 12:55:00,59.96,59.96,59.79,59.79,5191.995673336939,40.1768,40.1768,40.0629,40.0629,5191.9957
2009-06-19 13:00:00,59.82,59.87,59.78,59.82,12114.656571119524,40.083,40.1165,40.0562,40.083,12114.6566
2009-06-19 13:05:00,59.81,59.82,59.77,59.79,2271.4981070849108,40.0763,40.083,40.0495,40.0629,2271.4981
2009-06-19 13:10:00,59.8,59.92,59.78,59.92,1622.4986479177933,40.0696,40.15,40.0562,40.15,1622.4986
2009-06-19 13:15:00,59.88,59.94,59.85,59.94,2812.330989724175,40.1232,40.1634,40.1031,40.1634,2812.331
2009-06-19 13:20:00,59.94,59.94,59.88,59.92,2812.330989724175,40.1634,40.1634,40.1232,40.15,2812.331
2009-06-19 13:25:00,59.95,59.95,59.81,59.84,3353.16387236344,40.1701,40.1701,40.0763,40.0964,3353.1639
2009-06-19 13:30:00,59.84,59.94,59.82,59.94,5624.66197944835,40.0964,40.1634,40.083,40.1634,5624.662
2009-06-19 13:35:00,59.94,59.99,59.86,59.86,8436.992969172525,40.1634,40.1969,40.1098,40.1098,8436.993
2009-06-19 13:40:00,59.89,59.92,59.84,59.86,2379.6646836127634,40.1299,40.15,40.0964,40.1098,2379.6647
2009-06-19 13:45:00,59.85,59.85,59.76,59.85,4218.496484586262,40.1031,40.1031,40.0428,40.1031,4218.4965
2009-06-19 13:50:00,59.83,59.9,59.82,59.87,7571.660356949702,40.0897,40.1366,40.083,40.1165,7571.6604
2009-06-19 13:55:00,59.89,59.93,59.83,59.85,9302.32558139535,40.1299,40.1567,40.0897,40.1031,9302.3256
2009-06-19 14:00:00,59.85,59.92,59.84,59.84,6598.161168199026,40.1031,40.15,40.0964,40.0964,6598.1612
2009-06-19 14:05:00,59.83,59.83,59.65,59.65,12655.489453758788,40.0897,40.0897,39.9691,39.9691,12655.4895
2009-06-19 14:10:00,59.67,59.69,59.63,59.63,12763.656030286642,39.9825,39.9959,39.9557,39.9557,12763.656
2009-06-19 14:15:00,59.63,59.65,59.61,59.64,23039.480800432662,39.9557,39.9691,39.9423,39.9624,23039.4808
2009-06-19 14:20:00,59.66,59.68,59.45,59.52,34829.63764196863,39.9758,39.9892,39.8351,39.882,34829.6376
2009-06-19 14:25:00,59.5,59.58,59.5,59.57,9951.325040562466,39.8686,39.9222,39.8686,39.9155,9951.325
2009-06-19 14:30:00,59.57,59.7,59.57,59.65,15792.320173066522,39.9155,40.0026,39.9155,39.9691,15792.3202
2009-06-19 14:35:00,59.67,59.68,59.56,59.63,16333.153055705789,39.9825,39.9892,39.9088,39.9557,16333.1531
2009-06-19 14:40:00,59.63,59.71,59.58,59.7,8004.326663061114,39.9557,40.0093,39.9222,40.0026,8004.3267
2009-06-19 14:45:00,59.7,59.72,59.65,59.72,7355.327203893997,40.0026,40.016,39.9691,40.016,7355.3272
2009-06-19 14:50:00,59.71,59.77,59.67,59.77,6381.828015143321,40.0093,40.0495,39.9825,40.0495,6381.828
2009-06-19 14:55:00,59.77,59.84,59.74,59.79,6273.661438615468,40.0495,40.0964,40.0294,40.0629,6273.6614
2009-06-19 15:00:00,59.78,59.88,59.76,59.8,7787.993510005408,40.0562,40.1232,40.0428,40.0696,7787.9935
2009-06-19 15:05:00,59.82,59.83,59.71,59.78,9410.4921579232,40.083,40.0897,40.0093,40.0562,9410.4922
2009-06-19 15:10:00,59.79,59.84,59.77,59.83,13088.1557598702,40.0629,40.0964,40.0495,40.0897,13088.1558
2009-06-19 15:15:00,59.82,60.04,59.82,60.04,16765.819361817197,40.083,40.2304,40.083,40.2304,16765.8194
2009-06-19 15:20:00,60.04,60.09,60.02,60.02,13845.32179556517,40.2304,40.2639,40.217,40.217,13845.3218
2009-06-19 15:25:00,60.04,60.21,60.01,60.17,22606.814494321254,40.2304,40.3443,40.2103,40.3175,22606.8145
2009-06-19 15:30:00,60.18,60.26,60.07,60.13,27690.64359113034,40.3242,40.3778,40.2505,40.2907,27690.6436
2009-06-19 15:35:00,60.13,60.18,60.04,60.04,14386.154678204435,40.2907,40.3242,40.2304,40.2304,14386.1547
2009-06-19 15:40:00,60.04,60.18,60.03,60.18,20659.8161168199,40.2304,40.3242,40.2237,40.3242,20659.8161
2009-06-19 15:45:00,60.15,60.15,59.94,60.09,32882.63926446728,40.3041,40.3041,40.1634,40.2639,32882.6393
2009-06-19 15:50:00,60.1,60.11,60.03,60.09,50621.95781503515,40.2706,40.2773,40.2237,40.2639,50621.9578
2009-06-19 15:55:00,60.09,60.09,59.91,59.94,76257.43645213629,40.2639,40.2639,40.1433,40.1634,76257.4365
2009-06-22 09:30:00,59.29,59.6,58.68,58.71,78420.76798269335,39.7279,39.9356,39.3191,39.3392,78420.768
2009-06-22 09:35:00,58.71,58.72,58.27,58.34,46836.127636560304,39.3392,39.3459,39.0444,39.0913,46836.1276
2009-06-22 09:40:00,58.34,58.39,58.09,58.21,63169.28069226609,39.0913,39.1248,38.9238,39.0042,63169.2807
2009-06-22 09:45:00,58.24,58.25,58.1,58.18,66955.11087074094,39.0243,39.031,38.9305,38.9841,66955.1109
2009-06-22 09:50:00,58.18,58.35,58.14,58.21,23688.480259599783,38.9841,39.098,38.9573,39.0042,23688.4803
2009-06-22 09:55:00,58.21,58.24,58.12,58.23,20876.14926987561,39.0042,39.0243,38.9439,39.0176,20876.1493
2009-06-22 10:00:00,58.23,58.24,58.01,58.06,34829.63764196863,39.0176,39.0243,38.8702,38.9037,34829.6376
2009-06-22 10:05:00,58.06,58.34,58.06,58.28,32774.47268793943,38.9037,39.0913,38.9037,39.0511,32774.4727
2009-06-22 10:10:00,58.28,58.51,58.28,58.47,18280.15143320714,39.0511,39.2052,39.0511,39.1784,18280.1514
2009-06-22 10:15:00,58.47,58.51,58.31,58.35,20767.98269334776,39.1784,39.2052,39.0712,39.098,20767.9827
2009-06-22 10:20:00,58.34,58.41,58.34,58.41,10816.657652785289,39.0913,39.1382,39.0913,39.1382,10816.6577
2009-06-22 10:25:00,58.42,58.46,58.35,58.42,18712.81773931855,39.1449,39.1717,39.098,39.1449,18712.8177
2009-06-22 10:30:00,58.36,58.38,58.17,58.21,23255.81395348837,39.1047,39.1181,38.9774,39.0042,23255.814
2009-06-22 10:35:00,58.21,58.33,58.17,58.24,12006.489994591671,39.0042,39.0846,38.9774,39.0243,12006.49
2009-06-22 10:40:00,58.25,58.31,58.15,58.17,11032.990805840996,39.031,39.0712,38.964,38.9774,11032.9908
2009-06-22 10:45:00,58.17,58.28,58.1,58.28,16224.986479177933,38.9774,39.0511,38.9305,39.0511,16224.9865
2009-06-22 10:50:00,58.28,58.35,58.26,58.28,10383.991346673878,39.0511,39.098,39.0377,39.0511,10383.9913
2009-06-22 10:55:00,58.26,58.33,58.26,58.31,6057.328285559762,39.0377,39.0846,39.0377,39.0712,6057.3283
2009-06-22 11:00:00,58.29,58.31,58.16,58.16,12871.822606814494,39.0578,39.0712,38.9707,38.9707,12871.8226
2009-06-22 11:05:00,58.18,58.23,58.17,58.19,15467.820443482964,38.9841,39.0176,38.9774,38.9908,15467.8204
2009-06-22 11:10:00,58.19,58.24,58.11,58.11,8977.82585181179,38.9908,39.0243,38.9372,38.9372,8977.8259
2009-06-22 11:15:00,58.13,58.26,58.08,58.26,11357.490535424551,38.9506,39.0377,38.9171,39.0377,11357.4905
2009-06-22 11:20:00,58.3,58.44,58.28,58.43,8761.492698756085,39.0645,39.1583,39.0511,39.1516,8761.4927
2009-06-22 11:25:00,58.42,58.53,58.41,58.41,14386.154678204435,39.1449,39.2186,39.1382,39.1382,14386.1547
2009-06-22 11:30:00,58.41,58.41,58.3,58.31,3893.996755002704,39.1382,39.1382,39.0645,39.0712,3893.9968
2009-06-22 11:35:00,58.29,58.29,58.09,58.1,8220.65981611682,39.0578,39.0578,38.9238,38.9305,8220.6598
2009-06-22 11:40:00,58.11,58.16,58.07,58.08,5624.66197944835,38.9372,38.9707,38.9104,38.9171,5624.662
2009-06-22 11:45:00,58.1,58.14,57.98,57.98,7896.160086533261,38.9305,38.9573,38.8501,38.8501,7896.1601
2009-06-22 11:50:00,57.97,58.01,57.89,57.98,8653.32612222823,38.8434,38.8702,38.7898,38.8501,8653.3261
2009-06-22 11:55:00,57.95,57.99,57.85,57.93,13412.655489453758,38.83,38.8568,38.763,38.8166,13412.6555
2009-06-22 12:00:00,57.95,57.96,57.83,57.83,9085.992428339645,38.83,38.8367,38.7496,38.7496,9085.9924
2009-06-22 12:05:00,57.83,57.89,57.65,57.68,12222.823147647376,38.7496,38.7898,38.629,38.6491,12222.8231
2009-06-22 12:10:00,57.69,57.73,57.67,57.73,8761.492698756085,38.6558,38.6826,38.6424,38.6826,8761.4927
2009-06-22 12:15:00,57.7,57.71,57.66,57.68,5300.162249864791,38.6625,38.6692,38.6357,38.6491,5300.1622
2009-06-22 12:20:00,57.73,57.73,57.59,57.61,8004.326663061114,38.6826,38.6826,38.5888,38.6022,8004.3267
2009-06-22 12:25:00,57.59,57.61,57.52,57.54,18171.98485667929,38.5888,38.6022,38.5419,38.5553,18171.9849
2009-06-22 12:30:00,57.54,57.63,57.53,57.61,11465.657111952409,38.5553,38.6156,38.5486,38.6022,11465.6571
2009-06-22 12:35:00,57.6,57.61,57.49,57.49,16116.81990265008,38.5955,38.6022,38.5218,38.5218,16116.8199
2009-06-22 12:40:00,57.49,57.63,57.49,57.63,16873.98593834505,38.5218,38.6156,38.5218,38.6156,16873.9859
2009-06-22 12:45:00,57.61,57.61,57.5,57.51,6165.494862087615,38.6022,38.6022,38.5285,38.5352,6165.4949
2009-06-22 12:50:00,57.51,57.55,57.47,57.5,7896.160086533261,38.5352,38.562,38.5084,38.5285,7896.1601
2009-06-22 12:55:00,57.52,57.57,57.51,57.56,3569.4970254191453,38.5419,38.5754,38.5352,38.5687,3569.497
2009-06-22 13:00:00,57.57,57.59,57.53,57.53,5732.828555976204,38.5754,38.5888,38.5486,38.5486,5732.8286
2009-06-22 13:05:00,57.53,57.61,57.53,57.61,4326.663061114115,38.5486,38.6022,38.5486,38.6022,4326.6631
2009-06-22 13:10:00,57.61,57.62,57.54,57.56,12006.489994591671,38.6022,38.6089,38.5553,38.5687,12006.49
2009-06-22 13:15:00,57.56,57.63,57.52,57.52,8220.65981611682,38.5687,38.6156,38.5419,38.5419,8220.6598
2009-06-22 13:20:00,57.54,57.54,57.46,57.46,5408.328826392644,38.5553,38.5553,38.5017,38.5017,5408.3288
2009-06-22 13:25:00,57.48,57.63,57.45,57.63,8328.826392644673,38.5151,38.6156,38.495,38.6156,8328.8264
2009-06-22 13:30:00,57.63,57.7,57.55,57.68,12114.656571119524,38.6156,38.6625,38.562,38.6491,12114.6566
2009-06-22 13:35:00,57.66,57.67,57.65,57.67,1838.8318009734992,38.6357,38.6424,38.629,38.6424,1838.8318
2009-06-22 13:40:00,57.67,57.73,57.65,57.73,4542.9962141698215,38.6424,38.6826,38.629,38.6826,4542.9962
2009-06-22 13:45:00,57.74,57.75,57.72,57.75,3893.996755002704,38.6893,38.696,38.6759,38.696,3893.9968
2009-06-22 13:50:00,57.76,57.77,57.72,57.74,4867.49594375338,38.7027,38.7094,38.6759,38.6893,4867.4959
2009-06-22 13:55:00,57.74,57.81,57.73,57.79,14818.820984315846,38.6893,38.7362,38.6826,38.7228,14818.821
2009-06-22 14:00:00,57.81,57.89,57.78,57.86,25527.312060573284,38.7362,38.7898,38.7161,38.7697,25527.3121
2009-06-22 14:05:00,57.83,57.83,57.74,57.78,4110.32990805841,38.7496,38.7496,38.6893,38.7161,4110.3299
2009-06-22 14:10:00,57.75,57.83,57.69,57.83,5732.828555976204,38.696,38.7496,38.6558,38.7496,5732.8286
2009-06-22 14:15:00,57.83,57.9,57.83,57.89,9951.325040562466,38.7496,38.7965,38.7496,38.7898,9951.325
2009-06-22 14:20:00,57.89,57.91,57.85,57.87,6706.327744726879,38.7898,38.8032,38.763,38.7764,6706.3277
2009-06-22 14:25:00,57.89,57.91,57.82,57.85,11465.657111952409,38.7898,38.8032,38.7429,38.763,11465.6571
2009-06-22 14:30:00,57.85,57.9,57.79,57.87,25527.312060573284,38.763,38.7965,38.7228,38.7764,25527.3121
2009-06-22 14:35:00,57.86,57.99,57.82,57.98,17847.485127095726,38.7697,38.8568,38.7429,38.8501,17847.4851
2009-06-22 14:40:00,57.97,57.98,57.9,57.93,6057.328285559762,38.8434,38.8501,38.7965,38.8166,6057.3283
2009-06-22 14:45:00,57.92,57.96,57.86,57.95,7787.993510005408,38.8099,38.8367,38.7697,38.83,7787.9935
2009-06-22 14:50:00,57.94,57.94,57.87,57.9,8761.492698756085,38.8233,38.8233,38.7764,38.7965,8761.4927
2009-06-22 14:55:00,57.9,57.92,57.84,57.91,6273.661438615468,38.7965,38.8099,38.7563,38.8032,6273.6614
2009-06-22 15:00:00,57.91,57.95,57.88,57.89,17522.98539751217,38.8032,38.83,38.7831,38.7898,17522.9854
2009-06-22 15:05:00,57.9,57.9,57.79,57.8,12871.822606814494,38.7965,38.7965,38.7228,38.7295,12871.8226
2009-06-22 15:10:00,57.83,57.83,57.73,57.75,10816.657652785289,38.7496,38.7496,38.6826,38.696,10816.6577
2009-06-22 15:15:00,57.76,57.84,57.71,57.82,11573.82368848026,38.7027,38.7563,38.6692,38.7429,11573.8237
2009-06-22 15:20:00,57.81,57.86,57.76,57.81,14818.820984315846,38.7362,38.7697,38.7027,38.7362,14818.821
2009-06-22 15:25:00,57.82,57.82,57.7,57.74,13304.488912925906,38.7429,38.7429,38.6625,38.6893,13304.4889
2009-06-22 15:30:00,57.72,57.84,57.72,57.75,36668.46944294213,38.6759,38.7563,38.6759,38.696,36668.4694
2009-06-22 15:35:00,57.74,57.92,57.69,57.92,34721.471065440775,38.6893,38.8099,38.6558,38.8099,34721.4711
2009-06-22 15:40:00,57.89,57.9,57.46,57.46,51270.95727420227,38.7898,38.7965,38.5017,38.5017,51270.9573
2009-06-22 15:45:00,57.47,57.55,57.44,57.46,40562.46619794484,38.5084,38.562,38.4883,38.5017,40562.4662
2009-06-22 15:50:00,57.46,57.47,57.25,57.37,77663.60194699837,38.5017,38.5084,38.3609,38.4413,77663.6019
2009-06-22 15:55:00,57.37,57.39,57.2,57.24,111519.74040021632,38.4413,38.4547,38.3274,38.3542,111519.7404
2009-06-23 09:30:00,57.3,57.78,57.26,57.64,56571.11952406706,38.3944,38.7161,38.3676,38.6223,56571.1195
2009-06-23 09:35:00,57.63,57.8,57.6,57.68,38290.968090859926,38.6156,38.7295,38.5955,38.6491,38290.9681
2009-06-23 09:40:00,57.69,57.81,57.45,57.46,21525.148729042725,38.6558,38.7362,38.495,38.5017,21525.1487
2009-06-23 09:45:00,57.45,57.54,57.41,57.54,19145.484045429963,38.495,38.5553,38.4682,38.5553,19145.484
2009-06-23 09:50:00,57.55,57.83,57.55,57.74,26500.81124932396,38.562,38.7496,38.562,38.6893,26500.8112
2009-06-23 09:55:00,57.74,57.84,57.65,57.77,26176.3115197404,38.6893,38.7563,38.629,38.7094,26176.3115
2009-06-23 10:00:00,57.73,57.79,57.47,57.79,29204.97566252028,38.6826,38.7228,38.5084,38.7228,29204.9757
2009-06-23 10:05:00,57.77,57.77,57.41,57.49,55813.95348837209,38.7094,38.7094,38.4682,38.5218,55813.9535
2009-06-23 10:10:00,57.49,57.49,57.13,57.13,39048.13412655489,38.5218,38.5218,38.2805,38.2805,39048.1341
2009-06-23 10:15:00,57.13,57.25,57.03,57.21,26717.144402379665,38.2805,38.3609,38.2135,38.3341,26717.1444
2009-06-23 10:20:00,57.21,57.28,57.15,57.2,26392.644672796105,38.3341,38.381,38.2939,38.3274,26392.6447
2009-06-23 10:25:00,57.2,57.21,57.12,57.13,29096.809085992427,38.3274,38.3341,38.2738,38.2805,29096.8091
2009-06-23 10:30:00,57.13,57.13,56.96,56.99,47268.79394267171,38.2805,38.2805,38.1666,38.1867,47268.7939
2009-06-23 10:35:00,57.0,57.08,56.92,56.99,34613.30448891292,38.1934,38.247,38.1398,38.1867,34613.3045
2009-06-23 10:40:00,57.0,57.0,56.73,56.9,45213.62898864251,38.1934,38.1934,38.0125,38.1264,45213.629
2009-06-23 10:45:00,56.91,57.06,56.9,57.05,21633.315305570577,38.1331,38.2336,38.1264,38.2269,21633.3153
2009-06-23 10:50:00,57.08,57.15,57.03,57.14,10600.324499729582,38.247,38.2939,38.2135,38.2872,10600.3245
2009-06-23 10:55:00,57.12,57.39,57.02,57.39,43266.630611141154,38.2738,38.4547,38.2068,38.4547,43266.6306
2009-06-23 11:00:00,57.37,57.47,57.36,57.38,27041.64413196322,38.4413,38.5084,38.4346,38.448,27041.6441
2009-06-23 11:05:00,57.38,57.43,57.34,57.36,36235.80313683072,38.448,38.4816,38.4212,38.4346,36235.8031
2009-06-23 11:10:00,57.35,57.41,57.32,57.36,11249.3239588967,38.4279,38.4682,38.4078,38.4346,11249.324
2009-06-23 11:15:00,57.38,57.5,57.35,57.5,21849.648458626285,38.448,38.5285,38.4279,38.5285,21849.6485
2009-06-23 11:20:00,57.49,57.54,57.35,57.41,10708.491076257436,38.5218,38.5553,38.4279,38.4682,10708.4911
2009-06-23 11:25:00,57.42,57.61,57.42,57.56,11249.3239588967,38.4749,38.6022,38.4749,38.5687,11249.324
2009-06-23 11:30:00,57.57,57.74,57.56,57.74,11573.82368848026,38.5754,38.6893,38.5687,38.6893,11573.8237
2009-06-23 11:35:00,57.74,57.86,57.68,57.86,19361.817198485667,38.6893,38.7697,38.6491,38.7697,19361.8172
2009-06-23 11:40:00,57.86,57.86,57.83,57.83,10275.824770146024,38.7697,38.7697,38.7496,38.7496,10275.8248
2009-06-23 11:45:00,57.83,57.89,57.79,57.89,23363.980530016222,38.7496,38.7898,38.7228,38.7898,23363.9805
2009-06-23 11:50:00,57.86,57.98,57.83,57.95,28447.80962682531,38.7697,38.8501,38.7496,38.83,28447.8096
2009-06-23 11:55:00,57.94,58.06,57.94,58.03,16982.152514872905,38.8233,38.9037,38.8233,38.8836,16982.1525
2009-06-23 12:00:00,58.03,58.09,57.98,57.99,16008.653326122228,38.8836,38.9238,38.8501,38.8568,16008.6533
2009-06-23 12:05:00,57.99,58.07,57.97,58.0,9302.32558139535,38.8568,38.9104,38.8434,38.8635,9302.3256
2009-06-23 12:10:00,57.99,58.03,57.92,57.93,20227.14981070849,38.8568,38.8836,38.8099,38.8166,20227.1498
2009-06-23 12:15:00,57.93,57.94,57.87,57.94,5732.828555976204,38.8166,38.8233,38.7764,38.8233,5732.8286
2009-06-23 12:20:00,57.94,58.04,57.93,58.04,10059.491617090318,38.8233,38.8903,38.8166,38.8903,10059.4916
2009-06-23 12:25:00,58.05,58.07,58.02,58.02,14169.821525148727,38.897,38.9104,38.8769,38.8769,14169.8215
2009-06-23 12:30:00,58.03,58.09,58.0,58.09,5191.995673336939,38.8836,38.9238,38.8635,38.9238,5191.9957
2009-06-23 12:35:00,58.08,58.34,58.06,58.2,36235.80313683072,38.9171,39.0913,38.9037,38.9975,36235.8031
2009-06-23 12:40:00,58.21,58.35,58.19,58.3,44780.9626825311,39.0042,39.098,38.9908,39.0645,44780.9627
2009-06-23 12:45:00,58.31,58.35,58.25,58.35,24878.312601406164,39.0712,39.098,39.031,39.098,24878.3126
2009-06-23 12:50:00,58.35,58.44,58.33,58.4,25851.81179015684,39.098,39.1583,39.0846,39.1315,25851.8118
2009-06-23 12:55:00,58.38,58.38,58.19,58.19,49972.95835586804,39.1181,39.1181,38.9908,38.9908,49972.9584
2009-06-23 13:00:00,58.19,58.29,58.11,58.24,41644.13196322336,38.9908,39.0578,38.9372,39.0243,41644.132
2009-06-23 13:05:00,58.24,58.36,58.14,58.35,19469.98377501352,39.0243,39.1047,38.9573,39.098,19469.9838
2009-06-23 13:10:00,58.35,58.46,58.31,58.34,7787.993510005408,39.098,39.1717,39.0712,39.0913,7787.9935
2009-06-23 13:15:00,58.34,58.51,58.33,58.51,12330.98972417523,39.0913,39.2052,39.0846,39.2052,12330.9897
2009-06-23 13:20:00,58.49,58.53,58.47,58.53,11681.990265008111,39.1918,39.2186,39.1784,39.2186,11681.9903
2009-06-23 13:25:00,58.53,58.53,58.4,58.44,18063.81828015144,39.2186,39.2186,39.1315,39.1583,18063.8183
2009-06-23 13:30:00,58.44,58.53,58.42,58.51,10492.15792320173,39.1583,39.2186,39.1449,39.2052,10492.1579
2009-06-23 13:35:00,58.53,58.53,58.48,58.5,4975.662520281233,39.2186,39.2186,39.1851,39.1985,4975.6625
2009-06-23 13:40:00,58.51,58.52,58.43,58.49,11573.82368848026,39.2052,39.2119,39.1516,39.1918,11573.8237
2009-06-23 13:45:00,58.49,58.49,58.41,58.41,6814.494321254732,39.1918,39.1918,39.1382,39.1382,6814.4943
2009-06-23 13:50:00,58.41,58.42,58.33,58.37,6165.494862087615,39.1382,39.1449,39.0846,39.1114,6165.4949
2009-06-23 13:55:00,58.35,58.37,58.14,58.15,10167.658193618172,39.098,39.1114,38.9573,38.964,10167.6582
2009-06-23 14:00:00,58.14,58.24,58.09,58.23,8653.32612222823,38.9573,39.0243,38.9238,39.0176,8653.3261
2009-06-23 14:05:00,58.23,58.23,58.19,58.21,9085.992428339645,39.0176,39.0176,38.9908,39.0042,9085.9924
2009-06-23 14:10:00,58.2,58.39,58.2,58.38,9085.992428339645,38.9975,39.1248,38.9975,39.1181,9085.9924
2009-06-23 14:15:00,58.36,58.53,58.36,58.51,13412.655489453758,39.1047,39.2186,39.1047,39.2052,13412.6555
2009-06-23 14:20:00,58.49,58.49,58.42,58.42,6706.327744726879,39.1918,39.1918,39.1449,39.1449,6706.3277
2009-06-23 14:25:00,58.42,58.44,58.26,58.35,18171.98485667929,39.1449,39.1583,39.0377,39.098,18171.9849
2009-06-23 14:30:00,58.37,58.41,58.35,58.4,11681.990265008111,39.1114,39.1382,39.098,39.1315,11681.9903
2009-06-23 14:35:00,58.4,58.4,58.25,58.27,17306.65224445646,39.1315,39.1315,39.031,39.0444,17306.6522
2009-06-23 14:40:00,58.25,58.45,58.25,58.45,21416.98215251488,39.031,39.165,39.031,39.165,21416.9822
2009-06-23 14:45:00,58.45,58.51,58.45,58.47,16008.653326122228,39.165,39.2052,39.165,39.1784,16008.6533
2009-06-23 14:50:00,58.48,58.62,58.45,58.6,11032.990805840996,39.1851,39.2789,39.165,39.2655,11032.9908
2009-06-23 14:55:00,58.6,58.6,58.47,58.51,19253.65062195781,39.2655,39.2655,39.1784,39.2052,19253.6506
2009-06-23 15:00:00,58.5,58.53,58.41,58.47,15792.320173066522,39.1985,39.2186,39.1382,39.1784,15792.3202
2009-06-23 15:05:00,58.47,58.48,58.39,58.39,13628.988642509465,39.1784,39.1851,39.1248,39.1248,13628.9886
2009-06-23 15:10:00,58.39,58.52,58.35,58.52,19794.48350459708,39.1248,39.2119,39.098,39.2119,19794.4835
2009-06-23 15:15:00,58.52,58.54,58.45,58.45,18820.984315846403,39.2119,39.2253,39.165,39.165,18820.9843
2009-06-23 15:20:00,58.46,58.54,58.45,58.51,18929.15089237425,39.1717,39.2253,39.165,39.2052,18929.1509
2009-06-23 15:25:00,58.51,58.7,58.51,58.67,20010.816657652784,39.2052,39.3325,39.2052,39.3124,20010.8167
2009-06-23 15:30:00,58.66,58.67,58.48,58.66,24229.313142239047,39.3057,39.3124,39.1851,39.3057,24229.3131
2009-06-23 15:35:00,58.66,58.68,58.57,58.66,29962.14169821525,39.3057,39.3191,39.2454,39.3057,29962.1417
2009-06-23 15:40:00,58.66,58.71,58.65,58.71,24770.14602487831,39.3057,39.3392,39.299,39.3392,24770.146
2009-06-23 15:45:00,58.69,58.8,58.67,58.76,42184.96484586263,39.3258,39.3995,39.3124,39.3727,42184.9648
2009-06-23 15:50:00,58.77,58.77,58.52,58.53,33964.30502974581,39.3794,39.3794,39.2119,39.2186,33964.305
2009-06-23 15:55:00,58.53,58.57,58.35,58.45,112493.239588967,39.2186,39.2454,39.098,39.165,112493.2396
2009-06-24 09:30:00,59.05,59.22,58.78,59.09,35694.97025419145,39.567,39.681,39.3861,39.5939,35694.9703
2009-06-24 09:35:00,59.08,59.47,59.08,59.31,28123.30989724175,39.5872,39.8485,39.5872,39.7413,28123.3099
2009-06-24 09:40:00,59.3,59.46,59.2,59.21,22065.98161168199,39.7346,39.8418,39.6676,39.6743,22065.9816
2009-06-24 09:45:00,59.24,59.37,59.2,59.2,13196.322336398052,39.6944,39.7815,39.6676,39.6676,13196.3223
2009-06-24 09:50:00,59.18,59.42,59.18,59.37,18388.31800973499,39.6542,39.815,39.6542,39.7815,18388.318
2009-06-24 09:55:00,59.39,59.39,59.23,59.26,18604.6511627907,39.7949,39.7949,39.6877,39.7078,18604.6512
2009-06-24 10:00:00,59.24,59.27,59.17,59.2,21200.648999459165,39.6944,39.7145,39.6475,39.6676,21200.649
2009-06-24 10:05:00,59.21,59.3,59.11,59.28,14926.9875608437,39.6743,39.7346,39.6073,39.7212,14926.9876
2009-06-24 10:10:00,59.3,59.45,59.21,59.21,34613.30448891292,39.7346,39.8351,39.6743,39.6743,34613.3045
2009-06-24 10:15:00,59.22,59.22,59.19,59.2,11249.3239588967,39.681,39.681,39.6609,39.6676,11249.324
2009-06-24 10:20:00,59.2,59.33,59.2,59.28,10492.15792320173,39.6676,39.7547,39.6676,39.7212,10492.1579
2009-06-24 10:25:00,59.27,59.28,59.2,59.25,14926.9875608437,39.7145,39.7212,39.6676,39.7011,14926.9876
2009-06-24 10:30:00,59.24,59.33,59.2,59.27,28339.64305029745,39.6944,39.7547,39.6676,39.7145,28339.6431
2009-06-24 10:35:00,59.29,59.29,59.15,59.22,13196.322336398052,39.7279,39.7279,39.6341,39.681,13196.3223
2009-06-24 10:40:00,59.23,59.25,59.11,59.2,5840.995132504056,39.6877,39.7011,39.6073,39.6676,5840.9951
2009-06-24 10:45:00,59.22,59.22,59.13,59.18,6814.494321254732,39.681,39.681,39.6207,39.6542,6814.4943
2009-06-24 10:50:00,59.17,59.35,59.17,59.29,13412.655489453758,39.6475,39.7681,39.6475,39.7279,13412.6555
2009-06-24 10:55:00,59.28,59.36,59.21,59.33,13845.32179556517,39.7212,39.7748,39.6743,39.7547,13845.3218
2009-06-24 11:00:00,59.32,59.44,59.26,59.41,14061.654948620877,39.748,39.8284,39.7078,39.8083,14061.6549
2009-06-24 11:05:00,59.41,59.43,59.37,59.4,9194.159004867495,39.8083,39.8217,39.7815,39.8016,9194.159
2009-06-24 11:10:00,59.37,59.51,59.37,59.48,9843.158464034614,39.7815,39.8753,39.7815,39.8552,9843.1585
2009-06-24 11:15:00,59.46,59.5,59.45,59.48,20227.14981070849,39.8418,39.8686,39.8351,39.8552,20227.1498
2009-06-24 11:20:00,59.47,59.55,59.47,59.55,16657.652785289345,39.8485,39.9021,39.8485,39.9021,16657.6528
2009-06-24 11:25:00,59.52,59.66,59.52,59.57,12222.823147647376,39.882,39.9758,39.882,39.9155,12222.8231
2009-06-24 11:30:00,59.57,59.64,59.56,59.64,11032.990805840996,39.9155,39.9624,39.9088,39.9624,11032.9908
2009-06-24 11:35:00,59.65,59.67,59.55,59.61,13304.488912925906,39.9691,39.9825,39.9021,39.9423,13304.4889
2009-06-24 11:40:00,59.59,59.63,59.56,59.58,8653.32612222823,39.9289,39.9557,39.9088,39.9222,8653.3261
2009-06-24 11:45:00,59.58,59.66,59.57,59.64,8545.159545700379,39.9222,39.9758,39.9155,39.9624,8545.1595
2009-06-24 11:50:00,59.65,59.68,59.65,59.67,18388.31800973499,39.9691,39.9892,39.9691,39.9825,18388.318
2009-06-24 11:55:00,59.66,59.74,59.66,59.74,13520.82206598161,39.9758,40.0294,39.9758,40.0294,13520.8221
2009-06-24 12:00:00,59.74,59.77,59.72,59.74,8436.992969172525,40.0294,40.0495,40.016,40.0294,8436.993
2009-06-24 12:05:00,59.71,59.71,59.64,59.66,5732.828555976204,40.0093,40.0093,39.9624,39.9758,5732.8286
2009-06-24 12:10:00,59.65,59.66,59.57,59.57,8545.159545700379,39.9691,39.9758,39.9155,39.9155,8545.1595
2009-06-24 12:15:00,59.58,59.58,59.44,59.45,9734.99188750676,39.9222,39.9222,39.8284,39.8351,9734.9919
2009-06-24 12:20:00,59.44,59.46,59.29,59.3,7355.327203893997,39.8284,39.8418,39.7279,39.7346,7355.3272
2009-06-24 12:25:00,59.28,59.32,59.27,59.29,7787.993510005408,39.7212,39.748,39.7145,39.7279,7787.9935
2009-06-24 12:30:00,59.29,59.32,59.27,59.27,8328.826392644673,39.7279,39.748,39.7145,39.7145,8328.8264
2009-06-24 12:35:00,59.27,59.28,59.17,59.18,12330.98972417523,39.7145,39.7212,39.6475,39.6542,12330.9897
2009-06-24 12:40:00,59.18,59.18,59.03,59.03,10708.491076257436,39.6542,39.6542,39.5536,39.5536,10708.4911
2009-06-24 12:45:00,59.04,59.09,59.04,59.08,15359.65386695511,39.5603,39.5939,39.5603,39.5872,15359.6539
2009-06-24 12:50:00,59.06,59.09,59.04,59.06,10059.491617090318,39.5737,39.5939,39.5603,39.5737,10059.4916
2009-06-24 12:55:00,59.06,59.13,59.05,59.13,7571.660356949702,39.5737,39.6207,39.567,39.6207,7571.6604
2009-06-24 13:00:00,59.13,59.29,59.12,59.27,12222.823147647376,39.6207,39.7279,39.614,39.7145,12222.8231
2009-06-24 13:05:00,59.27,59.27,59.22,59.22,7463.49378042185,39.7145,39.7145,39.681,39.681,7463.4938
2009-06-24 13:10:00,59.22,59.24,59.19,59.19,7138.994050838291,39.681,39.6944,39.6609,39.6609,7138.9941
2009-06-24 13:15:00,59.2,59.23,59.18,59.19,9951.325040562466,39.6676,39.6877,39.6542,39.6609,9951.325
2009-06-24 13:20:00,59.2,59.22,59.19,59.22,6381.828015143321,39.6676,39.681,39.6609,39.681,6381.828
2009-06-24 13:25:00,59.2,59.24,59.19,59.2,7138.994050838291,39.6676,39.6944,39.6609,39.6676,7138.9941
2009-06-24 13:30:00,59.2,59.2,59.13,59.15,5408.328826392644,39.6676,39.6676,39.6207,39.6341,5408.3288
2009-06-24 13:35:00,59.13,59.17,59.11,59.15,11465.657111952409,39.6207,39.6475,39.6073,39.6341,11465.6571
2009-06-24 13:40:00,59.17,59.18,59.15,59.17,5300.162249864791,39.6475,39.6542,39.6341,39.6475,5300.1622
2009-06-24 13:45:00,59.16,59.2,59.06,59.08,11249.3239588967,39.6408,39.6676,39.5737,39.5872,11249.324
2009-06-24 13:50:00,59.08,59.14,59.08,59.12,7247.160627366144,39.5872,39.6274,39.5872,39.614,7247.1606
2009-06-24 13:55:00,59.12,59.2,59.12,59.19,10059.491617090318,39.614,39.6676,39.614,39.6609,10059.4916
2009-06-24 14:00:00,59.17,59.19,59.04,59.04,7247.160627366144,39.6475,39.6609,39.5603,39.5603,7247.1606
2009-06-24 14:05:00,59.05,59.07,58.96,58.97,8653.32612222823,39.567,39.5805,39.5067,39.5134,8653.3261
2009-06-24 14:10:00,58.98,59.1,58.94,58.98,10816.657652785289,39.5201,39.6006,39.4933,39.5201,10816.6577
2009-06-24 14:15:00,59.01,59.08,58.71,58.98,18171.98485667929,39.5402,39.5872,39.3392,39.5201,18171.9849
2009-06-24 14:20:00,58.97,59.07,58.71,58.9,28123.30989724175,39.5134,39.5805,39.3392,39.4665,28123.3099
2009-06-24 14:25:00,58.96,59.05,58.52,58.55,19145.484045429963,39.5067,39.567,39.2119,39.232,19145.484
2009-06-24 14:30:00,58.54,58.73,58.49,58.66,21416.98215251488,39.2253,39.3526,39.1918,39.3057,21416.9822
2009-06-24 14:35:00,58.66,58.73,58.37,58.39,21633.315305570577,39.3057,39.3526,39.1114,39.1248,21633.3153
2009-06-24 14:40:00,58.39,58.66,58.33,58.66,29313.14223904813,39.1248,39.3057,39.0846,39.3057,29313.1422
2009-06-24 14:45:00,58.63,58.74,58.48,58.54,17739.318550567874,39.2856,39.3593,39.1851,39.2253,17739.3186
2009-06-24 14:50:00,58.54,58.78,58.54,58.74,14169.821525148727,39.2253,39.3861,39.2253,39.3593,14169.8215
2009-06-24 14:55:00,58.75,58.79,58.57,58.6,10708.491076257436,39.366,39.3928,39.2454,39.2655,10708.4911
2009-06-24 15:00:00,58.61,58.73,58.55,58.58,18171.98485667929,39.2722,39.3526,39.232,39.2521,18171.9849
2009-06-24 15:05:00,58.58,58.58,58.16,58.25,21200.648999459165,39.2521,39.2521,38.9707,39.031,21200.649
2009-06-24 15:10:00,58.24,58.31,58.1,58.31,16657.652785289345,39.0243,39.0712,38.9305,39.0712,16657.6528
2009-06-24 15:15:00,58.31,58.31,58.09,58.25,15792.320173066522,39.0712,39.0712,38.9238,39.031,15792.3202
2009-06-24 15:20:00,58.24,58.45,58.23,58.33,17306.65224445646,39.0243,39.165,39.0176,39.0846,17306.6522
2009-06-24 15:25:00,58.33,58.52,58.31,58.47,14602.48783126014,39.0846,39.2119,39.0712,39.1784,14602.4878
2009-06-24 15:30:00,58.46,58.52,58.44,58.52,12871.822606814494,39.1717,39.2119,39.1583,39.2119,12871.8226
2009-06-24 15:35:00,58.55,58.59,58.35,58.47,18063.81828015144,39.232,39.2588,39.098,39.1784,18063.8183
2009-06-24 15:40:00,58.48,58.48,58.23,58.46,27690.64359113034,39.1851,39.1851,39.0176,39.1717,27690.6436
2009-06-24 15:45:00,58.47,58.74,58.46,58.7,42401.29799891833,39.1784,39.3593,39.1717,39.3325,42401.298
2009-06-24 15:50:00,58.69,58.74,58.47,58.54,60789.61600865333,39.3258,39.3593,39.1784,39.2253,60789.616
2009-06-24 15:55:00,58.58,58.61,58.48,58.56,74851.2709572742,39.2521,39.2722,39.1851,39.2387,74851.271
2009-06-25 09:30:00,58.72,58.8,58.54,58.7,49107.625743645214,39.3459,39.3995,39.2253,39.3325,49107.6257
2009-06-25 09:35:00,58.71,58.71,58.08,58.23,52893.45592212006,39.3392,39.3392,38.9171,39.0176,52893.4559
2009-06-25 09:40:00,58.25,58.84,58.25,58.74,21741.48188209843,39.031,39.4263,39.031,39.3593,21741.4819
2009-06-25 09:45:00,58.74,58.74,58.45,58.47,23904.813412655487,39.3593,39.3593,39.165,39.1784,23904.8134
2009-06-25 09:50:00,58.47,58.75,58.4,58.69,23147.64737696052,39.1784,39.366,39.1315,39.3258,23147.6474
2009-06-25 09:55:00,58.71,58.97,58.69,58.96,18712.81773931855,39.3392,39.5134,39.3258,39.5067,18712.8177
2009-06-25 10:00:00,58.96,59.31,58.93,59.22,29529.47539210384,39.5067,39.7413,39.4866,39.681,29529.4754
2009-06-25 10:05:00,59.21,59.23,59.14,59.22,25959.97836668469,39.6743,39.6877,39.6274,39.681,25959.9784
2009-06-25 10:10:00,59.22,59.28,59.04,59.07,11790.156841535963,39.681,39.7212,39.5603,39.5805,11790.1568
2009-06-25 10:15:00,59.12,59.33,59.12,59.22,14710.654407787992,39.614,39.7547,39.614,39.681,14710.6544
2009-06-25 10:20:00,59.28,59.41,59.24,59.29,11357.490535424551,39.7212,39.8083,39.6944,39.7279,11357.4905
2009-06-25 10:25:00,59.3,59.45,59.27,59.44,14602.48783126014,39.7346,39.8351,39.7145,39.8284,14602.4878
2009-06-25 10:30:00,59.44,59.45,59.25,59.33,15792.320173066522,39.8284,39.8351,39.7011,39.7547,15792.3202
2009-06-25 10:35:00,59.32,59.33,59.21,59.23,13953.488372093025,39.748,39.7547,39.6743,39.6877,13953.4884
2009-06-25 10:40:00,59.24,59.27,58.92,58.95,21849.648458626285,39.6944,39.7145,39.4799,39.5,21849.6485
2009-06-25 10:45:00,58.92,58.99,58.87,58.88,7571.660356949702,39.4799,39.5268,39.4464,39.4531,7571.6604
2009-06-25 10:50:00,58.89,59.02,58.89,58.98,22065.98161168199,39.4598,39.5469,39.4598,39.5201,22065.9816
2009-06-25 10:55:00,58.99,59.03,58.92,58.92,4759.329367225527,39.5268,39.5536,39.4799,39.4799,4759.3294
2009-06-25 11:00:00,58.96,59.08,58.92,59.08,9843.158464034614,39.5067,39.5872,39.4799,39.5872,9843.1585
2009-06-25 11:05:00,59.08,59.19,59.07,59.08,8220.65981611682,39.5872,39.6609,39.5805,39.5872,8220.6598
2009-06-25 11:10:00,59.08,59.08,58.94,58.94,4542.9962141698215,39.5872,39.5872,39.4933,39.4933,4542.9962
2009-06-25 11:15:00,58.96,58.97,58.92,58.95,8112.493239588966,39.5067,39.5134,39.4799,39.5,8112.4932
2009-06-25 11:20:00,58.93,59.13,58.93,59.13,4218.496484586262,39.4866,39.6207,39.4866,39.6207,4218.4965
2009-06-25 11:25:00,59.13,59.14,59.03,59.12,44780.9626825311,39.6207,39.6274,39.5536,39.614,44780.9627
2009-06-25 11:30:00,59.12,59.19,59.04,59.18,29853.9751216874,39.614,39.6609,39.5603,39.6542,29853.9751
2009-06-25 11:35:00,59.18,59.24,59.18,59.23,5408.328826392644,39.6542,39.6944,39.6542,39.6877,5408.3288
2009-06-25 11:40:00,59.23,59.4,59.23,59.35,15575.987020010816,39.6877,39.8016,39.6877,39.7681,15575.987
2009-06-25 11:45:00,59.35,59.45,59.33,59.42,9843.158464034614,39.7681,39.8351,39.7547,39.815,9843.1585
2009-06-25 11:50:00,59.44,59.49,59.39,59.44,10492.15792320173,39.8284,39.8619,39.7949,39.8284,10492.1579
2009-06-25 11:55:00,59.45,59.6,59.4,59.59,9410.4921579232,39.8351,39.9356,39.8016,39.9289,9410.4922
2009-06-25 12:00:00,59.59,59.66,59.54,59.62,8545.159545700379,39.9289,39.9758,39.8954,39.949,8545.1595
2009-06-25 12:05:00,59.64,59.76,59.63,59.68,9302.32558139535,39.9624,40.0428,39.9557,39.9892,9302.3256
2009-06-25 12:10:00,59.64,59.69,59.63,59.69,2487.8312601406165,39.9624,39.9959,39.9557,39.9959,2487.8313
2009-06-25 12:15:00,59.68,59.74,59.61,59.61,15467.820443482964,39.9892,40.0294,39.9423,39.9423,15467.8204
2009-06-25 12:20:00,59.58,59.72,59.58,59.72,10600.324499729582,39.9222,40.016,39.9222,40.016,10600.3245
2009-06-25 12:25:00,59.67,59.69,59.61,59.69,5408.328826392644,39.9825,39.9959,39.9423,39.9959,5408.3288
2009-06-25 12:30:00,59.69,59.76,59.64,59.67,6057.328285559762,39.9959,40.0428,39.9624,39.9825,6057.3283
2009-06-25 12:35:00,59.64,59.64,59.41,59.47,10275.824770146024,39.9624,39.9624,39.8083,39.8485,10275.8248
2009-06-25 12:40:00,59.48,59.54,59.45,59.54,5732.828555976204,39.8552,39.8954,39.8351,39.8954,5732.8286
2009-06-25 12:45:00,59.52,59.56,59.49,59.5,7787.993510005408,39.882,39.9088,39.8619,39.8686,7787.9935
2009-06-25 12:50:00,59.49,59.6,59.49,59.54,4326.663061114115,39.8619,39.9356,39.8619,39.8954,4326.6631
2009-06-25 12:55:00,59.53,59.58,59.52,59.53,4110.32990805841,39.8887,39.9222,39.882,39.8887,4110.3299
2009-06-25 13:00:00,59.48,59.69,59.43,59.69,9951.325040562466,39.8552,39.9959,39.8217,39.9959,9951.325
2009-06-25 13:05:00,59.68,59.9,59.68,59.9,14386.154678204435,39.9892,40.1366,39.9892,40.1366,14386.1547
2009-06-25 13:10:00,59.86,59.87,59.75,59.82,4759.329367225527,40.1098,40.1165,40.0361,40.083,4759.3294
2009-06-25 13:15:00,59.83,59.9,59.79,59.88,24229.313142239047,40.0897,40.1366,40.0629,40.1232,24229.3131
2009-06-25 13:20:00,59.87,59.98,59.78,59.82,8436.992969172525,40.1165,40.1902,40.0562,40.083,8436.993
2009-06-25 13:25:00,59.82,59.87,59.74,59.77,9843.158464034614,40.083,40.1165,40.0294,40.0495,9843.1585
2009-06-25 13:30:00,59.77,59.82,59.71,59.73,8004.326663061114,40.0495,40.083,40.0093,40.0227,8004.3267
2009-06-25 13:35:00,59.7,59.79,59.7,59.77,10924.824229313142,40.0026,40.0629,40.0026,40.0495,10924.8242
2009-06-25 13:40:00,59.75,59.75,59.65,59.65,6922.660897782585,40.0361,40.0361,39.9691,39.9691,6922.6609
2009-06-25 13:45:00,59.64,59.76,59.63,59.74,13304.488912925906,39.9624,40.0428,39.9557,40.0294,13304.4889
2009-06-25 13:50:00,59.74,59.78,59.68,59.75,10059.491617090318,40.0294,40.0562,39.9892,40.0361,10059.4916
2009-06-25 13:55:00,59.75,59.75,59.65,59.66,8545.159545700379,40.0361,40.0361,39.9691,39.9758,8545.1595
2009-06-25 14:00:00,59.71,59.74,59.47,59.47,16116.81990265008,40.0093,40.0294,39.8485,39.8485,16116.8199
2009-06-25 14:05:00,59.51,59.57,59.48,59.48,8220.65981611682,39.8753,39.9155,39.8552,39.8552,8220.6598
2009-06-25 14:10:00,59.47,59.57,59.47,59.53,8328.826392644673,39.8485,39.9155,39.8485,39.8887,8328.8264
2009-06-25 14:15:00,59.52,59.53,59.42,59.48,10924.824229313142,39.882,39.8887,39.815,39.8552,10924.8242
2009-06-25 14:20:00,59.49,59.57,59.44,59.57,9085.992428339645,39.8619,39.9155,39.8284,39.9155,9085.9924
2009-06-25 14:25:00,59.59,59.64,59.54,59.63,12439.156300703082,39.9289,39.9624,39.8954,39.9557,12439.1563
2009-06-25 14:30:00,59.63,59.69,59.57,59.63,16441.31963223364,39.9557,39.9959,39.9155,39.9557,16441.3196
2009-06-25 14:35:00,59.64,59.72,59.53,59.54,31368.307193077337,39.9624,40.016,39.8887,39.8954,31368.3072
2009-06-25 14:40:00,59.58,59.64,59.49,59.62,11357.490535424551,39.9222,39.9624,39.8619,39.949,11357.4905
2009-06-25 14:45:00,59.6,59.71,59.6,59.67,10816.657652785289,39.9356,40.0093,39.9356,39.9825,10816.6577
2009-06-25 14:50:00,59.69,59.69,59.54,59.57,14494.321254732287,39.9959,39.9959,39.8954,39.9155,14494.3213
2009-06-25 14:55:00,59.57,59.77,59.57,59.67,12006.489994591671,39.9155,40.0495,39.9155,39.9825,12006.49
2009-06-25 15:00:00,59.67,59.73,59.61,59.71,11465.657111952409,39.9825,40.0227,39.9423,40.0093,11465.6571
2009-06-25 15:05:00,59.7,59.87,59.68,59.83,16008.653326122228,40.0026,40.1165,39.9892,40.0897,16008.6533
2009-06-25 15:10:00,59.82,59.91,59.76,59.78,13737.155219037317,40.083,40.1433,40.0428,40.0562,13737.1552
2009-06-25 15:15:00,59.78,59.82,59.69,59.76,11898.323418063816,40.0562,40.083,39.9959,40.0428,11898.3234
2009-06-25 15:20:00,59.79,59.8,59.69,59.7,16116.81990265008,40.0629,40.0696,39.9959,40.0026,16116.8199
2009-06-25 15:25:00,59.72,59.84,59.69,59.81,15035.154137371552,40.016,40.0964,39.9959,40.0763,15035.1541
2009-06-25 15:30:00,59.81,59.85,59.56,59.56,26608.977825851813,40.0763,40.1031,39.9088,39.9088,26608.9778
2009-06-25 15:35:00,59.57,59.64,59.42,59.5,30719.30773391022,39.9155,39.9624,39.815,39.8686,30719.3077
2009-06-25 15:40:00,59.51,59.66,59.51,59.6,24445.64629529475,39.8753,39.9758,39.8753,39.9356,24445.6463
2009-06-25 15:45:00,59.6,59.94,59.54,59.93,42833.96430502975,39.9356,40.1634,39.8954,40.1567,42833.9643
2009-06-25 15:50:00,59.93,59.96,59.81,59.9,29637.64196863169,40.1567,40.1768,40.0763,40.1366,29637.642
2009-06-25 15:55:00,59.88,59.99,59.87,59.94,60789.61600865333,40.1232,40.1969,40.1165,40.1634,60789.616
2009-06-26 09:30:00,59.82,59.82,59.35,59.51,16008.653326122228,40.083,40.083,39.7681,39.8753,16008.6533
2009-06-26 09:35:00,59.48,59.82,59.46,59.46,21957.815035154137,39.8552,40.083,39.8418,39.8418,21957.815
2009-06-26 09:40:00,59.49,59.75,59.28,59.69,14602.48783126014,39.8619,40.0361,39.7212,39.9959,14602.4878
2009-06-26 09:45:00,59.7,59.85,59.66,59.84,6273.661438615468,40.0026,40.1031,39.9758,40.0964,6273.6614
2009-06-26 09:50:00,59.8,59.81,59.56,59.7,16549.486208761493,40.0696,40.0763,39.9088,40.0026,16549.4862
2009-06-26 09:55:00,59.73,59.9,59.49,59.5,28123.30989724175,40.0227,40.1366,39.8619,39.8686,28123.3099
2009-06-26 10:00:00,59.48,59.59,59.37,59.5,20659.8161168199,39.8552,39.9289,39.7815,39.8686,20659.8161
2009-06-26 10:05:00,59.53,59.62,59.35,59.52,13628.988642509465,39.8887,39.949,39.7681,39.882,13628.9886
2009-06-26 10:10:00,59.57,59.69,59.5,59.68,11141.157382368849,39.9155,39.9959,39.8686,39.9892,11141.1574
2009-06-26 10:15:00,59.67,59.92,59.67,59.83,15900.486749594374,39.9825,40.15,39.9825,40.0897,15900.4867
2009-06-26 10:20:00,59.85,60.09,59.8,60.07,17847.485127095726,40.1031,40.2639,40.0696,40.2505,17847.4851
2009-06-26 10:25:00,60.06,60.08,59.96,59.97,10492.15792320173,40.2438,40.2572,40.1768,40.1835,10492.1579
2009-06-26 10:30:00,59.98,60.15,59.98,60.07,11032.990805840996,40.1902,40.3041,40.1902,40.2505,11032.9908
2009-06-26 10:35:00,60.06,60.21,60.01,60.01,12439.156300703082,40.2438,40.3443,40.2103,40.2103,12439.1563
2009-06-26 10:40:00,59.98,60.04,59.83,59.91,10708.491076257436,40.1902,40.2304,40.0897,40.1433,10708.4911
2009-06-26 10:45:00,59.88,59.95,59.84,59.93,9843.158464034614,40.1232,40.1701,40.0964,40.1567,9843.1585
2009-06-26 10:50:00,59.98,60.09,59.9,59.93,7030.8274743104375,40.1902,40.2639,40.1366,40.1567,7030.8275
2009-06-26 10:55:00,59.94,60.13,59.93,60.06,8220.65981611682,40.1634,40.2907,40.1567,40.2438,8220.6598
2009-06-26 11:00:00,60.06,60.07,59.69,59.75,13953.488372093025,40.2438,40.2505,39.9959,40.0361,13953.4884
2009-06-26 11:05:00,59.72,59.92,59.72,59.9,10383.991346673878,40.016,40.15,40.016,40.1366,10383.9913
2009-06-26 11:10:00,59.9,59.94,59.84,59.88,8653.32612222823,40.1366,40.1634,40.0964,40.1232,8653.3261
2009-06-26 11:15:00,59.89,59.91,59.77,59.89,7679.826933477555,40.1299,40.1433,40.0495,40.1299,7679.8269
2009-06-26 11:20:00,59.89,59.94,59.71,59.73,12655.489453758788,40.1299,40.1634,40.0093,40.0227,12655.4895
2009-06-26 11:25:00,59.7,59.71,59.65,59.68,7896.160086533261,40.0026,40.0093,39.9691,39.9892,7896.1601
2009-06-26 11:30:00,59.69,59.81,59.68,59.77,5083.829096809086,39.9959,40.0763,39.9892,40.0495,5083.8291
2009-06-26 11:35:00,59.73,59.74,59.57,59.59,11573.82368848026,40.0227,40.0294,39.9155,39.9289,11573.8237
2009-06-26 11:40:00,59.59,59.66,59.58,59.61,9194.159004867495,39.9289,39.9758,39.9222,39.9423,9194.159
2009-06-26 11:45:00,59.62,59.63,59.56,59.59,7247.160627366144,39.949,39.9557,39.9088,39.9289,7247.1606
2009-06-26 11:50:00,59.59,59.77,59.57,59.75,13953.488372093025,39.9289,40.0495,39.9155,40.0361,13953.4884
2009-06-26 11:55:00,59.74,59.84,59.73,59.82,10708.491076257436,40.0294,40.0964,40.0227,40.083,10708.4911
2009-06-26 12:00:00,59.81,60.02,59.8,59.97,13520.82206598161,40.0763,40.217,40.0696,40.1835,13520.8221
2009-06-26 12:05:00,59.99,60.01,59.91,59.91,12763.656030286642,40.1969,40.2103,40.1433,40.1433,12763.656
2009-06-26 12:10:00,59.91,59.98,59.8,59.98,34180.638182801515,40.1433,40.1902,40.0696,40.1902,34180.6382
2009-06-26 12:15:00,59.96,60.01,59.89,59.89,5949.161709031909,40.1768,40.2103,40.1299,40.1299,5949.1617
2009-06-26 12:20:00,59.88,59.88,59.86,59.87,4434.8296376419685,40.1232,40.1232,40.1098,40.1165,4434.8296
2009-06-26 12:25:00,59.87,59.93,59.87,59.93,3353.16387236344,40.1165,40.1567,40.1165,40.1567,3353.1639
2009-06-26 12:30:00,59.89,59.97,59.88,59.97,6922.660897782585,40.1299,40.1835,40.1232,40.1835,6922.6609
2009-06-26 12:35:00,59.97,60.06,59.95,60.05,8653.32612222823,40.1835,40.2438,40.1701,40.2371,8653.3261
2009-06-26 12:40:00,60.06,60.14,60.05,60.14,9626.825310978908,40.2438,40.2974,40.2371,40.2974,9626.8253
2009-06-26 12:45:00,60.14,60.25,60.11,60.25,5949.161709031909,40.2974,40.3711,40.2773,40.3711,5949.1617
2009-06-26 12:50:00,60.27,60.27,60.21,60.26,6814.494321254732,40.3845,40.3845,40.3443,40.3778,6814.4943
2009-06-26 12:55:00,60.26,60.3,60.19,60.19,11681.990265008111,40.3778,40.4046,40.3309,40.3309,11681.9903
2009-06-26 13:00:00,60.18,60.24,60.09,60.15,6057.328285559762,40.3242,40.3644,40.2639,40.3041,6057.3283
2009-06-26 13:05:00,60.14,60.17,60.12,60.14,5949.161709031909,40.2974,40.3175,40.284,40.2974,5949.1617
2009-06-26 13:10:00,60.13,60.13,60.06,60.08,4759.329367225527,40.2907,40.2907,40.2438,40.2572,4759.3294
2009-06-26 13:15:00,60.1,60.1,60.03,60.09,8328.826392644673,40.2706,40.2706,40.2237,40.2639,8328.8264
2009-06-26 13:20:00,60.12,60.15,60.04,60.06,9843.158464034614,40.284,40.3041,40.2304,40.2438,9843.1585
2009-06-26 13:25:00,60.04,60.13,60.01,60.1,6598.161168199026,40.2304,40.2907,40.2103,40.2706,6598.1612
2009-06-26 13:30:00,60.06,60.06,59.94,60.02,14061.654948620877,40.2438,40.2438,40.1634,40.217,14061.6549
2009-06-26 13:35:00,59.97,60.02,59.91,59.99,7571.660356949702,40.1835,40.217,40.1433,40.1969,7571.6604
2009-06-26 13:40:00,59.99,60.1,59.96,60.1,7679.826933477555,40.1969,40.2706,40.1768,40.2706,7679.8269
2009-06-26 13:45:00,60.09,60.11,60.0,60.02,8328.826392644673,40.2639,40.2773,40.2036,40.217,8328.8264
2009-06-26 13:50:00,60.03,60.06,59.99,60.06,6057.328285559762,40.2237,40.2438,40.1969,40.2438,6057.3283
2009-06-26 13:55:00,60.07,60.14,60.01,60.06,10492.15792320173,40.2505,40.2974,40.2103,40.2438,10492.1579
2009-06-26 14:00:00,60.06,60.06,59.88,59.96,8977.82585181179,40.2438,40.2438,40.1232,40.1768,8977.8259
2009-06-26 14:05:00,59.96,60.06,59.96,60.03,7679.826933477555,40.1768,40.2438,40.1768,40.2237,7679.8269
2009-06-26 14:10:00,60.02,60.1,60.0,60.1,7138.994050838291,40.217,40.2706,40.2036,40.2706,7138.9941
2009-06-26 14:15:00,60.09,60.14,60.03,60.14,11032.990805840996,40.2639,40.2974,40.2237,40.2974,11032.9908
2009-06-26 14:20:00,60.13,60.13,60.06,60.06,6381.828015143321,40.2907,40.2907,40.2438,40.2438,6381.828
2009-06-26 14:25:00,60.06,60.08,60.05,60.07,6165.494862087615,40.2438,40.2572,40.2371,40.2505,6165.4949
2009-06-26 14:30:00,60.07,60.13,60.06,60.08,9518.658734451054,40.2505,40.2907,40.2438,40.2572,9518.6587
2009-06-26 14:35:00,60.09,60.18,60.09,60.09,9085.992428339645,40.2639,40.3242,40.2639,40.2639,9085.9924
2009-06-26 14:40:00,60.09,60.15,60.06,60.13,11249.3239588967,40.2639,40.3041,40.2438,40.2907,11249.324
2009-06-26 14:45:00,60.14,60.19,60.14,60.15,10383.991346673878,40.2974,40.3309,40.2974,40.3041,10383.9913
2009-06-26 14:50:00,60.15,60.22,60.11,60.22,12114.656571119524,40.3041,40.351,40.2773,40.351,12114.6566
2009-06-26 14:55:00,60.21,60.32,60.19,60.32,11681.990265008111,40.3443,40.418,40.3309,40.418,11681.9903
2009-06-26 15:00:00,60.33,60.38,60.31,60.35,11573.82368848026,40.4247,40.4582,40.4113,40.4381,11573.8237
2009-06-26 15:05:00,60.35,60.35,60.27,60.31,9734.99188750676,40.4381,40.4381,40.3845,40.4113,9734.9919
2009-06-26 15:10:00,60.31,60.36,60.2,60.24,13737.155219037317,40.4113,40.4448,40.3376,40.3644,13737.1552
2009-06-26 15:15:00,60.28,60.29,60.18,60.25,12222.823147647376,40.3912,40.3979,40.3242,40.3711,12222.8231
2009-06-26 15:20:00,60.25,60.28,60.15,60.19,16008.653326122228,40.3711,40.3912,40.3041,40.3309,16008.6533
2009-06-26 15:25:00,60.18,60.33,60.18,60.32,14818.820984315846,40.3242,40.4247,40.3242,40.418,14818.821
2009-06-26 15:30:00,60.32,60.43,60.31,60.31,18388.31800973499,40.418,40.4917,40.4113,40.4113,18388.318
2009-06-26 15:35:00,60.31,60.33,60.27,60.32,16008.653326122228,40.4113,40.4247,40.3845,40.418,16008.6533
2009-06-26 15:40:00,60.32,60.6,60.32,60.6,38182.80151433207,40.418,40.6056,40.418,40.6056,38182.8015
2009-06-26 15:45:00,60.6,60.62,60.39,60.54,33964.30502974581,40.6056,40.619,40.4649,40.5654,33964.305
2009-06-26 15:50:00,60.55,60.57,60.29,60.34,52460.78961600865,40.5721,40.5855,40.3979,40.4314,52460.7896
2009-06-26 15:55:00,60.34,60.4,60.21,60.31,66306.11141157382,40.4314,40.4716,40.3443,40.4113,66306.1114
2009-06-29 09:30:00,60.27,60.43,59.79,60.39,22931.31422390481,40.6617,40.7696,40.3378,40.7426,22931.3142
2009-06-29 09:35:00,60.41,60.52,59.97,60.02,26068.14494321255,40.7561,40.8303,40.4593,40.493,26068.1449
2009-06-29 09:40:00,60.0,60.19,59.96,60.14,27257.97728501893,40.4795,40.6077,40.4525,40.574,27257.9773
2009-06-29 09:45:00,60.12,60.13,59.77,59.96,20010.816657652784,40.5605,40.5672,40.3243,40.4525,20010.8167
2009-06-29 09:50:00,59.92,59.92,59.72,59.78,10924.824229313142,40.4255,40.4255,40.2906,40.3311,10924.8242
2009-06-29 09:55:00,59.76,60.02,59.75,60.02,15684.153596538668,40.3176,40.493,40.3109,40.493,15684.1536
2009-06-29 10:00:00,60.02,60.21,59.98,60.17,13953.488372093025,40.493,40.6212,40.466,40.5942,13953.4884
2009-06-29 10:05:00,60.13,60.27,59.91,60.25,9410.4921579232,40.5672,40.6617,40.4188,40.6482,9410.4922
2009-06-29 10:10:00,60.18,60.4,60.13,60.35,5732.828555976204,40.601,40.7494,40.5672,40.7157,5732.8286
2009-06-29 10:15:00,60.37,60.45,60.3,60.39,8545.159545700379,40.7291,40.7831,40.6819,40.7426,8545.1595
2009-06-29 10:20:00,60.44,60.45,60.3,60.42,9843.158464034614,40.7764,40.7831,40.6819,40.7629,9843.1585
2009-06-29 10:25:00,60.39,60.57,60.35,60.57,9734.99188750676,40.7426,40.8641,40.7157,40.8641,9734.9919
2009-06-29 10:30:00,60.57,60.76,60.54,60.74,8328.826392644673,40.8641,40.9923,40.8438,40.9788,8328.8264
2009-06-29 10:35:00,60.71,60.72,60.56,60.64,8977.82585181179,40.9585,40.9653,40.8573,40.9113,8977.8259
2009-06-29 10:40:00,60.6,60.66,60.55,60.64,6598.161168199026,40.8843,40.9248,40.8506,40.9113,6598.1612
2009-06-29 10:45:00,60.64,60.78,60.64,60.69,8112.493239588966,40.9113,41.0058,40.9113,40.945,8112.4932
2009-06-29 10:50:00,60.76,60.78,60.62,60.67,5191.995673336939,40.9923,41.0058,40.8978,40.9315,5191.9957
2009-06-29 10:55:00,60.67,60.78,60.67,60.75,3569.4970254191453,40.9315,41.0058,40.9315,40.9855,3569.497
2009-06-29 11:00:00,60.74,60.78,60.7,60.75,3353.16387236344,40.9788,41.0058,40.9518,40.9855,3353.1639
2009-06-29 11:05:00,60.72,60.77,60.68,60.68,3028.664142779881,40.9653,40.999,40.9383,40.9383,3028.6641
2009-06-29 11:10:00,60.67,60.78,60.61,60.75,6165.494862087615,40.9315,41.0058,40.8911,40.9855,6165.4949
2009-06-29 11:15:00,60.74,60.74,60.55,60.6,8977.82585181179,40.9788,40.9788,40.8506,40.8843,8977.8259
2009-06-29 11:20:00,60.59,60.74,60.54,60.72,8004.326663061114,40.8776,40.9788,40.8438,40.9653,8004.3267
2009-06-29 11:25:00,60.69,60.74,60.64,60.64,3893.996755002704,40.945,40.9788,40.9113,40.9113,3893.9968
2009-06-29 11:30:00,60.64,60.78,60.62,60.73,5732.828555976204,40.9113,41.0058,40.8978,40.972,5732.8286
2009-06-29 11:35:00,60.72,60.72,60.61,60.61,3136.830719307734,40.9653,40.9653,40.8911,40.8911,3136.8307
2009-06-29 11:40:00,60.59,60.61,60.47,60.54,9843.158464034614,40.8776,40.8911,40.7966,40.8438,9843.1585
2009-06-29 11:45:00,60.54,60.67,60.52,60.66,15251.487290427258,40.8438,40.9315,40.8303,40.9248,15251.4873
2009-06-29 11:50:00,60.63,60.64,60.56,60.57,11249.3239588967,40.9046,40.9113,40.8573,40.8641,11249.324
2009-06-29 11:55:00,60.56,60.58,60.51,60.58,3028.664142779881,40.8573,40.8708,40.8236,40.8708,3028.6641
2009-06-29 12:00:00,60.61,60.69,60.49,60.51,16008.653326122228,40.8911,40.945,40.8101,40.8236,16008.6533
2009-06-29 12:05:00,60.51,60.55,60.47,60.47,2055.164954029205,40.8236,40.8506,40.7966,40.7966,2055.165
2009-06-29 12:10:00,60.48,60.49,60.47,60.48,1730.6652244456463,40.8034,40.8101,40.7966,40.8034,1730.6652
2009-06-29 12:15:00,60.47,60.53,60.47,60.53,3677.6636019469984,40.7966,40.8371,40.7966,40.8371,3677.6636
2009-06-29 12:20:00,60.52,60.55,60.51,60.55,1081.6657652785289,40.8303,40.8506,40.8236,40.8506,1081.6658
2009-06-29 12:25:00,60.53,60.64,60.53,60.55,6489.994591671173,40.8371,40.9113,40.8371,40.8506,6489.9946
2009-06-29 12:30:00,60.55,60.66,60.54,60.63,6165.494862087615,40.8506,40.9248,40.8438,40.9046,6165.4949
2009-06-29 12:35:00,60.65,60.68,60.51,60.56,4975.662520281233,40.918,40.9383,40.8236,40.8573,4975.6625
2009-06-29 12:40:00,60.55,60.55,60.51,60.53,1730.6652244456463,40.8506,40.8506,40.8236,40.8371,1730.6652
2009-06-29 12:45:00,60.52,60.52,60.48,60.49,1514.3320713899404,40.8303,40.8303,40.8034,40.8101,1514.3321
2009-06-29 12:50:00,60.53,60.55,60.45,60.53,3136.830719307734,40.8371,40.8506,40.7831,40.8371,3136.8307
2009-06-29 12:55:00,60.53,60.55,60.5,60.51,2595.997836668469,40.8371,40.8506,40.8168,40.8236,2595.9978
2009-06-29 13:00:00,60.48,60.62,60.48,60.59,3785.830178474851,40.8034,40.8978,40.8034,40.8776,3785.8302
2009-06-29 13:05:00,60.6,60.64,60.59,60.64,1730.6652244456463,40.8843,40.9113,40.8776,40.9113,1730.6652
2009-06-29 13:10:00,60.64,60.73,60.64,60.68,5840.995132504056,40.9113,40.972,40.9113,40.9383,5840.9951
2009-06-29 13:15:00,60.72,60.76,60.69,60.7,2812.330989724175,40.9653,40.9923,40.945,40.9518,2812.331
2009-06-29 13:20:00,60.7,60.79,60.7,60.76,4002.163331530557,40.9518,41.0125,40.9518,40.9923,4002.1633
2009-06-29 13:25:00,60.76,60.78,60.69,60.7,6814.494321254732,40.9923,41.0058,40.945,40.9518,6814.4943
2009-06-29 13:30:00,60.71,60.73,60.69,60.69,4867.49594375338,40.9585,40.972,40.945,40.945,4867.4959
2009-06-29 13:35:00,60.71,60.75,60.7,60.71,3569.4970254191453,40.9585,40.9855,40.9518,40.9585,3569.497
2009-06-29 13:40:00,60.71,60.71,60.65,60.67,4759.329367225527,40.9585,40.9585,40.918,40.9315,4759.3294
2009-06-29 13:45:00,60.67,60.69,60.6,60.65,5949.161709031909,40.9315,40.945,40.8843,40.918,5949.1617
2009-06-29 13:50:00,60.68,60.68,60.65,60.66,3785.830178474851,40.9383,40.9383,40.918,40.9248,3785.8302
2009-06-29 13:55:00,60.66,60.73,60.65,60.7,4110.32990805841,40.9248,40.972,40.918,40.9518,4110.3299
2009-06-29 14:00:00,60.7,60.72,60.46,60.48,20443.4829637642,40.9518,40.9653,40.7899,40.8034,20443.483
2009-06-29 14:05:00,60.54,60.55,60.54,60.55,1838.8318009734992,40.8438,40.8506,40.8438,40.8506,1838.8318
2009-06-29 14:10:00,60.55,60.64,60.53,60.54,6489.994591671173,40.8506,40.9113,40.8371,40.8438,6489.9946
2009-06-29 14:15:00,60.56,60.65,60.56,60.62,8112.493239588966,40.8573,40.918,40.8573,40.8978,8112.4932
2009-06-29 14:20:00,60.61,60.62,60.5,60.53,2271.4981070849108,40.8911,40.8978,40.8168,40.8371,2271.4981
2009-06-29 14:25:00,60.53,60.57,60.53,60.57,17631.15197404002,40.8371,40.8641,40.8371,40.8641,17631.152
2009-06-29 14:30:00,60.61,60.65,60.61,60.65,5732.828555976204,40.8911,40.918,40.8911,40.918,5732.8286
2009-06-29 14:35:00,60.65,60.65,60.56,60.56,3353.16387236344,40.918,40.918,40.8573,40.8573,3353.1639
2009-06-29 14:40:00,60.56,60.65,60.55,60.62,6165.494862087615,40.8573,40.918,40.8506,40.8978,6165.4949
2009-06-29 14:45:00,60.61,60.65,60.61,60.62,1838.8318009734992,40.8911,40.918,40.8911,40.8978,1838.8318
2009-06-29 14:50:00,60.59,60.65,60.56,60.61,4218.496484586262,40.8776,40.918,40.8573,40.8911,4218.4965
2009-06-29 14:55:00,60.63,60.68,60.63,60.67,4975.662520281233,40.9046,40.9383,40.9046,40.9315,4975.6625
2009-06-29 15:00:00,60.65,60.68,60.63,60.68,4867.49594375338,40.918,40.9383,40.9046,40.9383,4867.4959
2009-06-29 15:05:00,60.69,60.71,60.62,60.62,3569.4970254191453,40.945,40.9585,40.8978,40.8978,3569.497
2009-06-29 15:10:00,60.61,60.73,60.61,60.69,5300.162249864791,40.8911,40.972,40.8911,40.945,5300.1622
2009-06-29 15:15:00,60.67,60.88,60.67,60.81,11898.323418063816,40.9315,41.0732,40.9315,41.026,11898.3234
2009-06-29 15:20:00,60.78,60.86,60.75,60.79,7787.993510005408,41.0058,41.0597,40.9855,41.0125,7787.9935
2009-06-29 15:25:00,60.8,60.8,60.78,60.78,4759.329367225527,41.0192,41.0192,41.0058,41.0058,4759.3294
2009-06-29 15:30:00,60.77,60.77,60.65,60.7,15467.820443482964,40.999,40.999,40.918,40.9518,15467.8204
2009-06-29 15:35:00,60.71,60.72,60.51,60.52,21416.98215251488,40.9585,40.9653,40.8236,40.8303,21416.9822
2009-06-29 15:40:00,60.53,60.77,60.53,60.71,40021.63331530557,40.8371,40.999,40.8371,40.9585,40021.6333
2009-06-29 15:45:00,60.72,60.73,60.5,60.51,28772.30935640887,40.9653,40.972,40.8168,40.8236,28772.3094
2009-06-29 15:50:00,60.49,60.55,60.33,60.55,80908.59924283397,40.8101,40.8506,40.7022,40.8506,80908.5992
2009-06-29 15:55:00,60.56,60.64,60.49,60.56,60356.94970254191,40.8573,40.9113,40.8101,40.8573,60356.9497
2009-06-30 09:30:00,60.23,60.75,60.23,60.5,21849.648458626285,40.6347,40.9855,40.6347,40.8168,21849.6485
2009-06-30 09:35:00,60.52,60.74,60.51,60.61,13845.32179556517,40.8303,40.9788,40.8236,40.8911,13845.3218
2009-06-30 09:40:00,60.55,60.57,60.41,60.55,14818.820984315846,40.8506,40.8641,40.7561,40.8506,14818.821
2009-06-30 09:45:00,60.57,60.61,60.48,60.48,9194.159004867495,40.8641,40.8911,40.8034,40.8034,9194.159
2009-06-30 09:50:00,60.43,60.6,60.31,60.58,23580.31368307193,40.7696,40.8843,40.6887,40.8708,23580.3137
2009-06-30 09:55:00,60.62,60.65,60.49,60.5,6922.660897782585,40.8978,40.918,40.8101,40.8168,6922.6609
2009-06-30 10:00:00,60.51,60.51,59.93,60.2,25094.64575446187,40.8236,40.8236,40.4323,40.6145,25094.6458
2009-06-30 10:05:00,60.19,60.19,59.89,60.18,11032.990805840996,40.6077,40.6077,40.4053,40.601,11032.9908
2009-06-30 10:10:00,60.18,60.19,59.99,60.06,15684.153596538668,40.601,40.6077,40.4728,40.52,15684.1536
2009-06-30 10:15:00,60.06,60.06,59.81,59.82,14926.9875608437,40.52,40.52,40.3513,40.3581,14926.9876
2009-06-30 10:20:00,59.82,59.83,59.57,59.7,22498.6479177934,40.3581,40.3648,40.1894,40.2771,22498.6479
2009-06-30 10:25:00,59.71,59.75,59.57,59.66,19902.65008112493,40.2839,40.3109,40.1894,40.2501,19902.6501
2009-06-30 10:30:00,59.66,59.66,59.43,59.51,24661.97944835046,40.2501,40.2501,40.095,40.1489,24661.9794
2009-06-30 10:35:00,59.48,59.59,59.43,59.54,15467.820443482964,40.1287,40.2029,40.095,40.1692,15467.8204
2009-06-30 10:40:00,59.53,59.62,59.53,59.57,12871.822606814494,40.1624,40.2231,40.1624,40.1894,12871.8226
2009-06-30 10:45:00,59.57,59.73,59.56,59.71,13520.82206598161,40.1894,40.2974,40.1827,40.2839,13520.8221
2009-06-30 10:50:00,59.7,59.84,59.7,59.84,9626.825310978908,40.2771,40.3716,40.2771,40.3716,9626.8253
2009-06-30 10:55:00,59.86,59.94,59.78,59.88,16982.152514872905,40.3851,40.439,40.3311,40.3986,16982.1525
2009-06-30 11:00:00,59.89,59.89,59.81,59.83,8545.159545700379,40.4053,40.4053,40.3513,40.3648,8545.1595
2009-06-30 11:05:00,59.84,59.86,59.67,59.69,16873.98593834505,40.3716,40.3851,40.2569,40.2704,16873.9859
2009-06-30 11:10:00,59.69,59.74,59.65,59.67,16765.819361817197,40.2704,40.3041,40.2434,40.2569,16765.8194
2009-06-30 11:15:00,59.67,59.73,59.6,59.73,8761.492698756085,40.2569,40.2974,40.2097,40.2974,8761.4927
2009-06-30 11:20:00,59.75,59.82,59.69,59.82,10492.15792320173,40.3109,40.3581,40.2704,40.3581,10492.1579
2009-06-30 11:25:00,59.82,59.83,59.71,59.72,16657.652785289345,40.3581,40.3648,40.2839,40.2906,16657.6528
2009-06-30 11:30:00,59.69,59.82,59.55,59.65,17414.818820984314,40.2704,40.3581,40.1759,40.2434,17414.8188
2009-06-30 11:35:00,59.62,59.62,59.51,59.57,9194.159004867495,40.2231,40.2231,40.1489,40.1894,9194.159
2009-06-30 11:40:00,59.63,59.76,59.63,59.76,9302.32558139535,40.2299,40.3176,40.2299,40.3176,9302.3256
2009-06-30 11:45:00,59.73,59.79,59.68,59.76,8977.82585181179,40.2974,40.3378,40.2636,40.3176,8977.8259
2009-06-30 11:50:00,59.75,59.81,59.72,59.79,12763.656030286642,40.3109,40.3513,40.2906,40.3378,12763.656
2009-06-30 11:55:00,59.79,59.9,59.78,59.78,10383.991346673878,40.3378,40.4121,40.3311,40.3311,10383.9913
2009-06-30 12:00:00,59.79,59.84,59.79,59.8,5949.161709031909,40.3378,40.3716,40.3378,40.3446,5949.1617
2009-06-30 12:05:00,59.8,59.8,59.7,59.73,13953.488372093025,40.3446,40.3446,40.2771,40.2974,13953.4884
2009-06-30 12:10:00,59.71,59.81,59.71,59.76,11357.490535424551,40.2839,40.3513,40.2839,40.3176,11357.4905
2009-06-30 12:15:00,59.76,59.77,59.72,59.76,5949.161709031909,40.3176,40.3243,40.2906,40.3176,5949.1617
2009-06-30 12:20:00,59.76,59.78,59.73,59.74,7247.160627366144,40.3176,40.3311,40.2974,40.3041,7247.1606
2009-06-30 12:25:00,59.74,59.97,59.74,59.95,12114.656571119524,40.3041,40.4593,40.3041,40.4458,12114.6566
2009-06-30 12:30:00,59.96,60.18,59.96,60.09,18929.15089237425,40.4525,40.601,40.4525,40.5402,18929.1509
2009-06-30 12:35:00,60.07,60.1,59.99,60.05,9410.4921579232,40.5267,40.547,40.4728,40.5133,9410.4922
2009-06-30 12:40:00,60.05,60.09,60.03,60.06,6598.161168199026,40.5133,40.5402,40.4998,40.52,6598.1612
2009-06-30 12:45:00,60.06,60.06,60.0,60.02,7030.8274743104375,40.52,40.52,40.4795,40.493,7030.8275
2009-06-30 12:50:00,60.0,60.11,60.0,60.05,9626.825310978908,40.4795,40.5537,40.4795,40.5133,9626.8253
2009-06-30 12:55:00,60.07,60.09,60.04,60.06,8004.326663061114,40.5267,40.5402,40.5065,40.52,8004.3267
2009-06-30 13:00:00,60.05,60.11,60.04,60.08,15143.320713899404,40.5133,40.5537,40.5065,40.5335,15143.3207
2009-06-30 13:05:00,60.07,60.13,60.05,60.08,16873.98593834505,40.5267,40.5672,40.5133,40.5335,16873.9859
2009-06-30 13:10:00,60.05,60.07,59.99,59.99,9626.825310978908,40.5133,40.5267,40.4728,40.4728,9626.8253
2009-06-30 13:15:00,60.02,60.04,59.96,60.02,18063.81828015144,40.493,40.5065,40.4525,40.493,18063.8183
2009-06-30 13:20:00,60.02,60.08,59.97,59.99,17522.98539751217,40.493,40.5335,40.4593,40.4728,17522.9854
2009-06-30 13:25:00,60.0,60.03,59.96,59.98,7138.994050838291,40.4795,40.4998,40.4525,40.466,7138.9941
2009-06-30 13:30:00,59.98,59.99,59.92,59.92,5191.995673336939,40.466,40.4728,40.4255,40.4255,5191.9957
2009-06-30 13:35:00,59.93,59.94,59.88,59.9,6165.494862087615,40.4323,40.439,40.3986,40.4121,6165.4949
2009-06-30 13:40:00,59.89,60.01,59.89,60.01,6381.828015143321,40.4053,40.4863,40.4053,40.4863,6381.828
2009-06-30 13:45:00,59.98,59.99,59.94,59.94,5840.995132504056,40.466,40.4728,40.439,40.439,5840.9951
2009-06-30 13:50:00,59.94,59.94,59.83,59.83,6057.328285559762,40.439,40.439,40.3648,40.3648,6057.3283
2009-06-30 13:55:00,59.85,59.85,59.81,59.83,5191.995673336939,40.3783,40.3783,40.3513,40.3648,5191.9957
2009-06-30 14:00:00,59.84,59.85,59.78,59.81,10708.491076257436,40.3716,40.3783,40.3311,40.3513,10708.4911
2009-06-30 14:05:00,59.81,59.81,59.72,59.73,17739.318550567874,40.3513,40.3513,40.2906,40.2974,17739.3186
2009-06-30 14:10:00,59.73,59.82,59.73,59.76,21633.315305570577,40.2974,40.3581,40.2974,40.3176,21633.3153
2009-06-30 14:15:00,59.75,59.77,59.69,59.69,15792.320173066522,40.3109,40.3243,40.2704,40.2704,15792.3202
2009-06-30 14:20:00,59.74,59.77,59.7,59.77,12871.822606814494,40.3041,40.3243,40.2771,40.3243,12871.8226
2009-06-30 14:25:00,59.76,59.82,59.71,59.73,13412.655489453758,40.3176,40.3581,40.2839,40.2974,13412.6555
2009-06-30 14:30:00,59.73,59.81,59.69,59.8,11573.82368848026,40.2974,40.3513,40.2704,40.3446,11573.8237
2009-06-30 14:35:00,59.8,59.9,59.77,59.9,10816.657652785289,40.3446,40.4121,40.3243,40.4121,10816.6577
2009-06-30 14:40:00,59.9,59.95,59.89,59.93,13304.488912925906,40.4121,40.4458,40.4053,40.4323,13304.4889
2009-06-30 14:45:00,59.94,59.98,59.77,59.78,80043.26663061114,40.439,40.466,40.3243,40.3311,80043.2666
2009-06-30 14:50:00,59.78,59.95,59.77,59.91,18604.6511627907,40.3311,40.4458,40.3243,40.4188,18604.6512
2009-06-30 14:55:00,59.93,59.94,59.88,59.91,11681.990265008111,40.4323,40.439,40.3986,40.4188,11681.9903
2009-06-30 15:00:00,59.91,59.93,59.79,59.8,9194.159004867495,40.4188,40.4323,40.3378,40.3446,9194.159
2009-06-30 15:05:00,59.8,59.82,59.79,59.8,5516.495402920497,40.3446,40.3581,40.3378,40.3446,5516.4954
2009-06-30 15:10:00,59.8,59.92,59.77,59.77,17739.318550567874,40.3446,40.4255,40.3243,40.3243,17739.3186
2009-06-30 15:15:00,59.79,59.83,59.72,59.73,12547.322877230936,40.3378,40.3648,40.2906,40.2974,12547.3229
2009-06-30 15:20:00,59.73,59.91,59.73,59.89,20767.98269334776,40.2974,40.4188,40.2974,40.4053,20767.9827
2009-06-30 15:25:00,59.86,59.9,59.82,59.84,12439.156300703082,40.3851,40.4121,40.3581,40.3716,12439.1563
2009-06-30 15:30:00,59.85,59.89,59.82,59.84,28555.97620335316,40.3783,40.4053,40.3581,40.3716,28555.9762
2009-06-30 15:35:00,59.84,59.91,59.81,59.85,19469.98377501352,40.3716,40.4188,40.3513,40.3783,19469.9838
2009-06-30 15:40:00,59.85,59.85,59.75,59.8,29096.809085992427,40.3783,40.3783,40.3109,40.3446,29096.8091
2009-06-30 15:45:00,59.8,59.82,59.72,59.79,26825.31097890752,40.3446,40.3581,40.2906,40.3378,26825.311
2009-06-30 15:50:00,59.79,59.8,59.69,59.71,48783.12601406165,40.3378,40.3446,40.2704,40.2839,48783.126
2009-06-30 15:55:00,59.71,59.79,59.57,59.79,82314.76473769605,40.2839,40.3378,40.1894,40.3378,82314.7647
2009-07-01 09:30:00,60.0,60.36,59.88,60.31,18063.81828015144,40.4795,40.7224,40.3986,40.6887,18063.8183
2009-07-01 09:35:00,60.3,60.31,60.11,60.11,19037.317468902107,40.6819,40.6887,40.5537,40.5537,19037.3175
2009-07-01 09:40:00,60.17,60.29,60.09,60.22,10492.15792320173,40.5942,40.6752,40.5402,40.6279,10492.1579
2009-07-01 09:45:00,60.25,60.31,60.09,60.31,6922.660897782585,40.6482,40.6887,40.5402,40.6887,6922.6609
2009-07-01 09:50:00,60.31,60.43,60.31,60.43,11898.323418063816,40.6887,40.7696,40.6887,40.7696,11898.3234
2009-07-01 09:55:00,60.4,60.54,60.39,60.54,8220.65981611682,40.7494,40.8438,40.7426,40.8438,8220.6598
2009-07-01 10:00:00,60.46,60.52,60.18,60.2,24337.4797187669,40.7899,40.8303,40.601,40.6145,24337.4797
2009-07-01 10:05:00,60.23,60.44,60.23,60.43,13953.488372093025,40.6347,40.7764,40.6347,40.7696,13953.4884
2009-07-01 10:10:00,60.45,60.56,60.43,60.53,8545.159545700379,40.7831,40.8573,40.7696,40.8371,8545.1595
2009-07-01 10:15:00,60.54,60.76,60.53,60.76,26608.977825851813,40.8438,40.9923,40.8371,40.9923,26608.9778
2009-07-01 10:20:00,60.72,60.83,60.69,60.8,13737.155219037317,40.9653,41.0395,40.945,41.0192,13737.1552
2009-07-01 10:25:00,60.82,60.98,60.76,60.92,14926.9875608437,41.0327,41.1407,40.9923,41.1002,14926.9876
2009-07-01 10:30:00,60.92,60.96,60.8,60.85,26825.31097890752,41.1002,41.1272,41.0192,41.053,26825.311
2009-07-01 10:35:00,60.86,60.86,60.76,60.81,6489.994591671173,41.0597,41.0597,40.9923,41.026,6489.9946
2009-07-01 10:40:00,60.81,60.87,60.67,60.72,11465.657111952409,41.026,41.0665,40.9315,40.9653,11465.6571
2009-07-01 10:45:00,60.71,60.74,60.53,60.53,13088.1557598702,40.9585,40.9788,40.8371,40.8371,13088.1558
2009-07-01 10:50:00,60.57,60.59,60.51,60.51,2271.4981070849108,40.8641,40.8776,40.8236,40.8236,2271.4981
2009-07-01 10:55:00,60.48,60.56,60.47,60.47,8328.826392644673,40.8034,40.8573,40.7966,40.7966,8328.8264
2009-07-01 11:00:00,60.54,60.57,60.49,60.5,4867.49594375338,40.8438,40.8641,40.8101,40.8168,4867.4959
2009-07-01 11:05:00,60.5,60.54,60.4,60.4,22823.14764737696,40.8168,40.8438,40.7494,40.7494,22823.1476
2009-07-01 11:10:00,60.4,60.47,60.3,60.47,8653.32612222823,40.7494,40.7966,40.6819,40.7966,8653.3261
2009-07-01 11:15:00,60.48,60.57,60.45,60.47,10816.657652785289,40.8034,40.8641,40.7831,40.7966,10816.6577
2009-07-01 11:20:00,60.49,60.5,60.43,60.45,3353.16387236344,40.8101,40.8168,40.7696,40.7831,3353.1639
2009-07-01 11:25:00,60.46,60.51,60.37,60.37,6922.660897782585,40.7899,40.8236,40.7291,40.7291,6922.6609
2009-07-01 11:30:00,60.37,60.46,60.34,60.37,10708.491076257436,40.7291,40.7899,40.7089,40.7291,10708.4911
2009-07-01 11:35:00,60.35,60.44,60.35,60.41,6381.828015143321,40.7157,40.7764,40.7157,40.7561,6381.828
2009-07-01 11:40:00,60.42,60.42,60.31,60.4,5300.162249864791,40.7629,40.7629,40.6887,40.7494,5300.1622
2009-07-01 11:45:00,60.4,60.44,60.4,60.44,1514.3320713899404,40.7494,40.7764,40.7494,40.7764,1514.3321
2009-07-01 11:50:00,60.47,60.56,60.47,60.56,6273.661438615468,40.7966,40.8573,40.7966,40.8573,6273.6614
2009-07-01 11:55:00,60.56,60.6,60.54,60.55,3569.4970254191453,40.8573,40.8843,40.8438,40.8506,3569.497
2009-07-01 12:00:00,60.55,60.6,60.43,60.6,6706.327744726879,40.8506,40.8843,40.7696,40.8843,6706.3277
2009-07-01 12:05:00,60.61,60.61,60.49,60.54,3569.4970254191453,40.8911,40.8911,40.8101,40.8438,3569.497
2009-07-01 12:10:00,60.55,60.57,60.34,60.42,10167.658193618172,40.8506,40.8641,40.7089,40.7629,10167.6582
2009-07-01 12:15:00,60.38,60.4,60.31,60.34,5840.995132504056,40.7359,40.7494,40.6887,40.7089,5840.9951
2009-07-01 12:20:00,60.39,60.44,60.31,60.36,19145.484045429963,40.7426,40.7764,40.6887,40.7224,19145.484
2009-07-01 12:25:00,60.36,60.4,60.33,60.33,4867.49594375338,40.7224,40.7494,40.7022,40.7022,4867.4959
2009-07-01 12:30:00,60.36,60.36,60.28,60.3,7896.160086533261,40.7224,40.7224,40.6684,40.6819,7896.1601
2009-07-01 12:35:00,60.32,60.33,60.22,60.22,8653.32612222823,40.6954,40.7022,40.6279,40.6279,8653.3261
2009-07-01 12:40:00,60.21,60.23,60.15,60.16,4975.662520281233,40.6212,40.6347,40.5807,40.5875,4975.6625
2009-07-01 12:45:00,60.18,60.18,60.11,60.12,3785.830178474851,40.601,40.601,40.5537,40.5605,3785.8302
2009-07-01 12:50:00,60.11,60.19,60.09,60.18,8004.326663061114,40.5537,40.6077,40.5402,40.601,8004.3267
2009-07-01 12:55:00,60.17,60.18,60.08,60.1,3461.3304488912927,40.5942,40.601,40.5335,40.547,3461.3304
2009-07-01 13:00:00,60.09,60.09,60.01,60.01,10600.324499729582,40.5402,40.5402,40.4863,40.4863,10600.3245
2009-07-01 13:05:00,60.02,60.02,59.91,59.92,37750.13520822066,40.493,40.493,40.4188,40.4255,37750.1352
2009-07-01 13:10:00,59.92,59.97,59.92,59.94,7138.994050838291,40.4255,40.4593,40.4255,40.439,7138.9941
2009-07-01 13:15:00,59.92,59.94,59.92,59.94,6922.660897782585,40.4255,40.439,40.4255,40.439,6922.6609
2009-07-01 13:20:00,59.94,59.96,59.92,59.95,3677.6636019469984,40.439,40.4525,40.4255,40.4458,3677.6636
2009-07-01 13:25:00,59.94,60.07,59.93,60.06,14277.98810167658,40.439,40.5267,40.4323,40.52,14277.9881
2009-07-01 13:30:00,60.06,60.1,60.04,60.06,3893.996755002704,40.52,40.547,40.5065,40.52,3893.9968
2009-07-01 13:35:00,60.06,60.18,60.04,60.18,6057.328285559762,40.52,40.601,40.5065,40.601,6057.3283
2009-07-01 13:40:00,60.19,60.21,60.12,60.16,4542.9962141698215,40.6077,40.6212,40.5605,40.5875,4542.9962
2009-07-01 13:45:00,60.18,60.18,60.1,60.17,5949.161709031909,40.601,40.601,40.547,40.5942,5949.1617
2009-07-01 13:50:00,60.17,60.22,60.17,60.18,3569.4970254191453,40.5942,40.6279,40.5942,40.601,3569.497
2009-07-01 13:55:00,60.2,60.3,60.2,60.24,6057.328285559762,40.6145,40.6819,40.6145,40.6414,6057.3283
2009-07-01 14:00:00,60.28,60.3,60.18,60.25,7030.8274743104375,40.6684,40.6819,40.601,40.6482,7030.8275
2009-07-01 14:05:00,60.23,60.27,60.12,60.12,6165.494862087615,40.6347,40.6617,40.5605,40.5605,6165.4949
2009-07-01 14:10:00,60.13,60.19,60.09,60.19,4002.163331530557,40.5672,40.6077,40.5402,40.6077,4002.1633
2009-07-01 14:15:00,60.18,60.18,60.15,60.18,3677.6636019469984,40.601,40.601,40.5807,40.601,3677.6636
2009-07-01 14:20:00,60.18,60.21,60.16,60.18,4759.329367225527,40.601,40.6212,40.5875,40.601,4759.3294
2009-07-01 14:25:00,60.18,60.22,60.18,60.19,5300.162249864791,40.601,40.6279,40.601,40.6077,5300.1622
2009-07-01 14:30:00,60.21,60.21,60.09,60.1,7247.160627366144,40.6212,40.6212,40.5402,40.547,7247.1606
2009-07-01 14:35:00,60.1,60.16,60.09,60.1,7896.160086533261,40.547,40.5875,40.5402,40.547,7896.1601
2009-07-01 14:40:00,60.11,60.11,60.07,60.09,4975.662520281233,40.5537,40.5537,40.5267,40.5402,4975.6625
2009-07-01 14:45:00,60.11,60.13,60.04,60.09,7571.660356949702,40.5537,40.5672,40.5065,40.5402,7571.6604
2009-07-01 14:50:00,60.08,60.1,59.97,59.99,9085.992428339645,40.5335,40.547,40.4593,40.4728,9085.9924
2009-07-01 14:55:00,59.99,60.01,59.94,60.0,5300.162249864791,40.4728,40.4863,40.439,40.4795,5300.1622
2009-07-01 15:00:00,59.99,60.07,59.99,60.06,2812.330989724175,40.4728,40.5267,40.4728,40.52,2812.331
2009-07-01 15:05:00,60.07,60.17,60.06,60.08,7355.327203893997,40.5267,40.5942,40.52,40.5335,7355.3272
2009-07-01 15:10:00,60.09,60.1,60.04,60.07,4326.663061114115,40.5402,40.547,40.5065,40.5267,4326.6631
2009-07-01 15:15:00,60.06,60.08,59.96,60.04,17198.48566792861,40.52,40.5335,40.4525,40.5065,17198.4857
2009-07-01 15:20:00,60.05,60.15,60.04,60.15,7138.994050838291,40.5133,40.5807,40.5065,40.5807,7138.9941
2009-07-01 15:25:00,60.13,60.13,59.83,59.86,13628.988642509465,40.5672,40.5672,40.3648,40.3851,13628.9886
2009-07-01 15:30:00,59.86,59.92,59.79,59.88,14818.820984315846,40.3851,40.4255,40.3378,40.3986,14818.821
2009-07-01 15:35:00,59.87,59.89,59.76,59.79,22714.981070849102,40.3918,40.4053,40.3176,40.3378,22714.9811
2009-07-01 15:40:00,59.8,59.85,59.63,59.64,42725.79772850189,40.3446,40.3783,40.2299,40.2366,42725.7977
2009-07-01 15:45:00,59.66,59.67,59.45,59.53,117793.4018388318,40.2501,40.2569,40.1085,40.1624,117793.4018
2009-07-01 15:50:00,59.54,59.8,59.5,59.74,63061.11411573824,40.1692,40.3446,40.1422,40.3041,63061.1141
2009-07-01 15:55:00,59.73,59.81,59.59,59.65,104921.5792320173,40.2974,40.3513,40.2029,40.2434,104921.5792
2009-07-02 09:30:00,58.98,58.98,58.12,58.3,34937.80421849649,39.7914,39.7914,39.2112,39.3326,34937.8042
2009-07-02 09:35:00,58.27,58.43,58.06,58.08,29421.308815575987,39.3124,39.4203,39.1707,39.1842,29421.3088
2009-07-02 09:40:00,58.08,58.13,57.81,57.93,38182.80151433207,39.1842,39.2179,39.002,39.083,38182.8015
2009-07-02 09:45:00,57.92,58.1,57.86,58.08,29313.14223904813,39.0762,39.1977,39.0357,39.1842,29313.1422
2009-07-02 09:50:00,58.11,58.11,57.79,57.8,25851.81179015684,39.2044,39.2044,38.9885,38.9953,25851.8118
2009-07-02 09:55:00,57.79,57.87,57.78,57.84,19253.65062195781,38.9885,39.0425,38.9818,39.0223,19253.6506
2009-07-02 10:00:00,57.86,57.93,57.81,57.81,26176.3115197404,39.0357,39.083,39.002,39.002,26176.3115
2009-07-02 10:05:00,57.86,57.86,57.7,57.78,32882.63926446728,39.0357,39.0357,38.9278,38.9818,32882.6393
2009-07-02 10:10:00,57.82,57.95,57.79,57.89,9518.658734451054,39.0088,39.0965,38.9885,39.056,9518.6587
2009-07-02 10:15:00,57.89,58.05,57.87,57.95,9734.99188750676,39.056,39.1639,39.0425,39.0965,9734.9919
2009-07-02 10:20:00,57.98,58.06,57.86,57.91,15251.487290427258,39.1167,39.1707,39.0357,39.0695,15251.4873
2009-07-02 10:25:00,57.91,57.93,57.87,57.91,8545.159545700379,39.0695,39.083,39.0425,39.0695,8545.1595
2009-07-02 10:30:00,57.87,57.98,57.84,57.98,11573.82368848026,39.0425,39.1167,39.0223,39.1167,11573.8237
2009-07-02 10:35:00,57.99,58.12,57.99,58.05,10600.324499729582,39.1235,39.2112,39.1235,39.1639,10600.3245
2009-07-02 10:40:00,58.04,58.12,57.98,58.1,7787.993510005408,39.1572,39.2112,39.1167,39.1977,7787.9935
2009-07-02 10:45:00,58.09,58.2,58.04,58.1,20551.64954029205,39.1909,39.2651,39.1572,39.1977,20551.6495
2009-07-02 10:50:00,58.15,58.19,58.08,58.08,14277.98810167658,39.2314,39.2584,39.1842,39.1842,14277.9881
2009-07-02 10:55:00,58.06,58.08,58.01,58.07,17414.818820984314,39.1707,39.1842,39.1369,39.1774,17414.8188
2009-07-02 11:00:00,58.07,58.1,57.98,58.01,13520.82206598161,39.1774,39.1977,39.1167,39.1369,13520.8221
2009-07-02 11:05:00,58.01,58.26,58.0,58.23,20118.98323418064,39.1369,39.3056,39.1302,39.2854,20118.9832
2009-07-02 11:10:00,58.23,58.25,58.21,58.24,11357.490535424551,39.2854,39.2989,39.2719,39.2921,11357.4905
2009-07-02 11:15:00,58.24,58.29,58.16,58.24,13520.82206598161,39.2921,39.3259,39.2381,39.2921,13520.8221
2009-07-02 11:20:00,58.26,58.27,58.17,58.22,11573.82368848026,39.3056,39.3124,39.2449,39.2786,11573.8237
2009-07-02 11:25:00,58.23,58.25,58.17,58.23,10492.15792320173,39.2854,39.2989,39.2449,39.2854,10492.1579
2009-07-02 11:30:00,58.23,58.25,58.22,58.25,8004.326663061114,39.2854,39.2989,39.2786,39.2989,8004.3267
2009-07-02 11:35:00,58.24,58.24,58.16,58.16,11141.157382368849,39.2921,39.2921,39.2381,39.2381,11141.1574
2009-07-02 11:40:00,58.17,58.17,58.01,58.02,15684.153596538668,39.2449,39.2449,39.1369,39.1437,15684.1536
2009-07-02 11:45:00,58.02,58.05,57.98,58.05,6922.660897782585,39.1437,39.1639,39.1167,39.1639,6922.6609
2009-07-02 11:50:00,58.08,58.08,58.02,58.04,5732.828555976204,39.1842,39.1842,39.1437,39.1572,5732.8286
2009-07-02 11:55:00,58.05,58.08,58.03,58.07,5191.995673336939,39.1639,39.1842,39.1504,39.1774,5191.9957
2009-07-02 12:00:00,58.09,58.18,58.05,58.17,7787.993510005408,39.1909,39.2516,39.1639,39.2449,7787.9935
2009-07-02 12:05:00,58.17,58.19,58.14,58.17,6381.828015143321,39.2449,39.2584,39.2247,39.2449,6381.828
2009-07-02 12:10:00,58.18,58.19,58.14,58.18,2271.4981070849108,39.2516,39.2584,39.2247,39.2516,2271.4981
2009-07-02 12:15:00,58.23,58.27,58.23,58.23,4651.162790697675,39.2854,39.3124,39.2854,39.2854,4651.1628
2009-07-02 12:20:00,58.26,58.3,58.22,58.27,5408.328826392644,39.3056,39.3326,39.2786,39.3124,5408.3288
2009-07-02 12:25:00,58.27,58.33,58.26,58.33,11357.490535424551,39.3124,39.3528,39.3056,39.3528,11357.4905
2009-07-02 12:30:00,58.32,58.34,58.26,58.29,12222.823147647376,39.3461,39.3596,39.3056,39.3259,12222.8231
2009-07-02 12:35:00,58.31,58.36,58.28,58.35,12871.822606814494,39.3393,39.3731,39.3191,39.3663,12871.8226
2009-07-02 12:40:00,58.35,58.35,58.32,58.34,5083.829096809086,39.3663,39.3663,39.3461,39.3596,5083.8291
2009-07-02 12:45:00,58.34,58.35,58.27,58.3,11249.3239588967,39.3596,39.3663,39.3124,39.3326,11249.324
2009-07-02 12:50:00,58.29,58.32,58.28,58.32,4651.162790697675,39.3259,39.3461,39.3191,39.3461,4651.1628
2009-07-02 12:55:00,58.29,58.35,58.28,58.32,5949.161709031909,39.3259,39.3663,39.3191,39.3461,5949.1617
2009-07-02 13:00:00,58.34,58.35,58.34,58.35,3677.6636019469984,39.3596,39.3663,39.3596,39.3663,3677.6636
2009-07-02 13:05:00,58.35,58.42,58.35,58.42,1730.6652244456463,39.3663,39.4136,39.3663,39.4136,1730.6652
2009-07-02 13:10:00,58.42,58.47,58.41,58.46,5732.828555976204,39.4136,39.4473,39.4068,39.4405,5732.8286
2009-07-02 13:15:00,58.47,58.47,58.44,58.45,4218.496484586262,39.4473,39.4473,39.4271,39.4338,4218.4965
2009-07-02 13:20:00,58.44,58.47,58.36,58.47,9410.4921579232,39.4271,39.4473,39.3731,39.4473,9410.4922
2009-07-02 13:25:00,58.44,58.5,58.42,58.43,4110.32990805841,39.4271,39.4675,39.4136,39.4203,4110.3299
2009-07-02 13:30:00,58.42,58.42,58.32,58.32,4867.49594375338,39.4136,39.4136,39.3461,39.3461,4867.4959
2009-07-02 13:35:00,58.31,58.4,58.28,58.4,4002.163331530557,39.3393,39.4001,39.3191,39.4001,4002.1633
2009-07-02 13:40:00,58.4,58.45,58.38,58.41,4542.9962141698215,39.4001,39.4338,39.3866,39.4068,4542.9962
2009-07-02 13:45:00,58.41,58.41,58.36,58.37,2704.164413196322,39.4068,39.4068,39.3731,39.3798,2704.1644
2009-07-02 13:50:00,58.36,58.37,58.3,58.37,6381.828015143321,39.3731,39.3798,39.3326,39.3798,6381.828
2009-07-02 13:55:00,58.37,58.38,58.33,58.35,3353.16387236344,39.3798,39.3866,39.3528,39.3663,3353.1639
2009-07-02 14:00:00,58.35,58.4,58.35,58.4,2379.6646836127634,39.3663,39.4001,39.3663,39.4001,2379.6647
2009-07-02 14:05:00,58.43,58.45,58.42,58.45,4002.163331530557,39.4203,39.4338,39.4136,39.4338,4002.1633
2009-07-02 14:10:00,58.45,58.45,58.36,58.36,14926.9875608437,39.4338,39.4338,39.3731,39.3731,14926.9876
2009-07-02 14:15:00,58.36,58.37,58.32,58.33,7571.660356949702,39.3731,39.3798,39.3461,39.3528,7571.6604
2009-07-02 14:20:00,58.33,58.36,58.33,58.36,6706.327744726879,39.3528,39.3731,39.3528,39.3731,6706.3277
2009-07-02 14:25:00,58.36,58.37,58.3,58.33,6814.494321254732,39.3731,39.3798,39.3326,39.3528,6814.4943
2009-07-02 14:30:00,58.32,58.33,58.23,58.3,12763.656030286642,39.3461,39.3528,39.2854,39.3326,12763.656
2009-07-02 14:35:00,58.34,58.39,58.34,58.35,4542.9962141698215,39.3596,39.3933,39.3596,39.3663,4542.9962
2009-07-02 14:40:00,58.37,58.37,58.33,58.35,4975.662520281233,39.3798,39.3798,39.3528,39.3663,4975.6625
2009-07-02 14:45:00,58.34,58.36,58.26,58.31,13737.155219037317,39.3596,39.3731,39.3056,39.3393,13737.1552
2009-07-02 14:50:00,58.32,58.35,58.31,58.33,4651.162790697675,39.3461,39.3663,39.3393,39.3528,4651.1628
2009-07-02 14:55:00,58.34,58.37,58.34,58.36,4651.162790697675,39.3596,39.3798,39.3596,39.3731,4651.1628
2009-07-02 15:00:00,58.36,58.4,58.35,58.35,5191.995673336939,39.3731,39.4001,39.3663,39.3663,5191.9957
2009-07-02 15:05:00,58.35,58.37,58.35,58.37,4759.329367225527,39.3663,39.3798,39.3663,39.3798,4759.3294
2009-07-02 15:10:00,58.36,58.36,58.26,58.33,12439.156300703082,39.3731,39.3731,39.3056,39.3528,12439.1563
2009-07-02 15:15:00,58.33,58.34,58.29,58.33,8545.159545700379,39.3528,39.3596,39.3259,39.3528,8545.1595
2009-07-02 15:20:00,58.3,58.32,58.09,58.1,17955.65170362358,39.3326,39.3461,39.1909,39.1977,17955.6517
2009-07-02 15:25:00,58.11,58.12,57.98,58.04,18712.81773931855,39.2044,39.2112,39.1167,39.1572,18712.8177
2009-07-02 15:30:00,58.05,58.08,57.97,58.03,28015.14332071389,39.1639,39.1842,39.11,39.1504,28015.1433
2009-07-02 15:35:00,58.01,58.11,58.01,58.1,27906.97674418605,39.1369,39.2044,39.1369,39.1977,27906.9767
2009-07-02 15:40:00,58.1,58.11,58.04,58.09,21200.648999459165,39.1977,39.2044,39.1572,39.1909,21200.649
2009-07-02 15:45:00,58.07,58.19,58.06,58.12,18280.15143320714,39.1774,39.2584,39.1707,39.2112,18280.1514
2009-07-02 15:50:00,58.11,58.19,58.1,58.13,18280.15143320714,39.2044,39.2584,39.1977,39.2179,18280.1514
2009-07-02 15:55:00,58.14,58.18,57.82,57.92,89345.5922120065,39.2247,39.2516,39.0088,39.0762,89345.5922
2009-07-06 09:30:00,56.84,57.09,56.69,57.08,39156.30070308274,38.3476,38.5163,38.2464,38.5095,39156.3007
2009-07-06 09:35:00,57.08,57.25,56.9,57.2,49107.625743645214,38.5095,38.6242,38.3881,38.5905,49107.6257
2009-07-06 09:40:00,57.22,57.43,57.2,57.36,17739.318550567874,38.604,38.7456,38.5905,38.6984,17739.3186
2009-07-06 09:45:00,57.39,57.59,57.25,57.51,21633.315305570577,38.7187,38.8536,38.6242,38.7996,21633.3153
2009-07-06 09:50:00,57.58,57.59,57.38,57.44,22390.48134126555,38.8468,38.8536,38.7119,38.7524,22390.4813
2009-07-06 09:55:00,57.44,57.59,57.37,57.56,11465.657111952409,38.7524,38.8536,38.7052,38.8334,11465.6571
2009-07-06 10:00:00,57.58,57.69,57.38,57.46,22823.14764737696,38.8468,38.9211,38.7119,38.7659,22823.1476
2009-07-06 10:05:00,57.47,57.55,57.22,57.22,21525.148729042725,38.7726,38.8266,38.604,38.604,21525.1487
2009-07-06 10:10:00,57.15,57.22,57.06,57.12,33531.638723634394,38.5567,38.604,38.496,38.5365,33531.6387
2009-07-06 10:15:00,57.12,57.15,56.86,56.86,23796.646836127635,38.5365,38.5567,38.3611,38.3611,23796.6468
2009-07-06 10:20:00,56.87,56.96,56.87,56.9,19794.48350459708,38.3678,38.4286,38.3678,38.3881,19794.4835
2009-07-06 10:25:00,56.89,57.03,56.88,57.0,17631.15197404002,38.3813,38.4758,38.3746,38.4555,17631.152
2009-07-06 10:30:00,57.0,57.01,56.87,56.95,19145.484045429963,38.4555,38.4623,38.3678,38.4218,19145.484
2009-07-06 10:35:00,56.96,56.97,56.87,56.89,12222.823147647376,38.4286,38.4353,38.3678,38.3813,12222.8231
2009-07-06 10:40:00,56.88,56.92,56.79,56.91,17522.98539751217,38.3746,38.4016,38.3139,38.3948,17522.9854
2009-07-06 10:45:00,56.95,57.12,56.92,57.08,9410.4921579232,38.4218,38.5365,38.4016,38.5095,9410.4922
2009-07-06 10:50:00,57.09,57.09,56.89,56.98,17306.65224445646,38.5163,38.5163,38.3813,38.4421,17306.6522
2009-07-06 10:55:00,56.97,57.06,56.89,57.06,13088.1557598702,38.4353,38.496,38.3813,38.496,13088.1558
2009-07-06 11:00:00,57.06,57.25,57.06,57.25,5949.161709031909,38.496,38.6242,38.496,38.6242,5949.1617
2009-07-06 11:05:00,57.25,57.28,57.22,57.26,11357.490535424551,38.6242,38.6444,38.604,38.631,11357.4905
2009-07-06 11:10:00,57.27,57.37,57.26,57.36,8328.826392644673,38.6377,38.7052,38.631,38.6984,8328.8264
2009-07-06 11:15:00,57.36,57.41,57.36,57.41,6706.327744726879,38.6984,38.7322,38.6984,38.7322,6706.3277
2009-07-06 11:20:00,57.42,57.51,57.38,57.5,9410.4921579232,38.7389,38.7996,38.7119,38.7929,9410.4922
2009-07-06 11:25:00,57.49,57.55,57.45,57.52,8977.82585181179,38.7861,38.8266,38.7591,38.8064,8977.8259
2009-07-06 11:30:00,57.49,57.61,57.47,57.61,15251.487290427258,38.7861,38.8671,38.7726,38.8671,15251.4873
2009-07-06 11:35:00,57.6,57.7,57.6,57.67,20984.31584640346,38.8603,38.9278,38.8603,38.9076,20984.3158
2009-07-06 11:40:00,57.69,57.71,57.64,57.71,8220.65981611682,38.9211,38.9346,38.8873,38.9346,8220.6598
2009-07-06 11:45:00,57.71,57.98,57.71,57.98,11681.990265008111,38.9346,39.1167,38.9346,39.1167,11681.9903
2009-07-06 11:50:00,57.98,58.02,57.94,57.98,22714.981070849102,39.1167,39.1437,39.0897,39.1167,22714.9811
2009-07-06 11:55:00,57.98,57.98,57.89,57.92,24337.4797187669,39.1167,39.1167,39.056,39.0762,24337.4797
2009-07-06 12:00:00,57.92,58.01,57.92,58.01,21092.48242293132,39.0762,39.1369,39.0762,39.1369,21092.4824
2009-07-06 12:05:00,58.02,58.05,57.99,58.0,10924.824229313142,39.1437,39.1639,39.1235,39.1302,10924.8242
2009-07-06 12:10:00,58.02,58.09,58.01,58.09,11249.3239588967,39.1437,39.1909,39.1369,39.1909,11249.324
2009-07-06 12:15:00,58.09,58.11,58.08,58.09,8220.65981611682,39.1909,39.2044,39.1842,39.1909,8220.6598
2009-07-06 12:20:00,58.09,58.09,57.99,58.06,12871.822606814494,39.1909,39.1909,39.1235,39.1707,12871.8226
2009-07-06 12:25:00,58.06,58.08,57.94,57.95,7787.993510005408,39.1707,39.1842,39.0897,39.0965,7787.9935
2009-07-06 12:30:00,57.95,57.96,57.92,57.93,9302.32558139535,39.0965,39.1032,39.0762,39.083,9302.3256
2009-07-06 12:35:00,57.93,57.94,57.92,57.92,2595.997836668469,39.083,39.0897,39.0762,39.0762,2595.9978
2009-07-06 12:40:00,57.92,57.92,57.86,57.89,14169.821525148727,39.0762,39.0762,39.0357,39.056,14169.8215
2009-07-06 12:45:00,57.89,57.9,57.85,57.85,4651.162790697675,39.056,39.0627,39.029,39.029,4651.1628
2009-07-06 12:50:00,57.84,57.85,57.78,57.83,5300.162249864791,39.0223,39.029,38.9818,39.0155,5300.1622
2009-07-06 12:55:00,57.84,57.85,57.79,57.8,8004.326663061114,39.0223,39.029,38.9885,38.9953,8004.3267
2009-07-06 13:00:00,57.8,57.83,57.76,57.76,19469.98377501352,38.9953,39.0155,38.9683,38.9683,19469.9838
2009-07-06 13:05:00,57.78,57.8,57.74,57.77,11898.323418063816,38.9818,38.9953,38.9548,38.975,11898.3234
2009-07-06 13:10:00,57.76,57.77,57.71,57.76,22931.31422390481,38.9683,38.975,38.9346,38.9683,22931.3142
2009-07-06 13:15:00,57.76,57.81,57.75,57.78,57977.28501892915,38.9683,39.002,38.9615,38.9818,57977.285
2009-07-06 13:20:00,57.79,57.81,57.77,57.81,15792.320173066522,38.9885,39.002,38.975,39.002,15792.3202
2009-07-06 13:25:00,57.81,57.81,57.74,57.75,15467.820443482964,39.002,39.002,38.9548,38.9615,15467.8204
2009-07-06 13:30:00,57.75,57.75,57.74,57.75,6057.328285559762,38.9615,38.9615,38.9548,38.9615,6057.3283
2009-07-06 13:35:00,57.74,57.75,57.71,57.74,14277.98810167658,38.9548,38.9615,38.9346,38.9548,14277.9881
2009-07-06 13:40:00,57.74,57.78,57.73,57.74,13845.32179556517,38.9548,38.9818,38.948,38.9548,13845.3218
2009-07-06 13:45:00,57.73,57.73,57.7,57.71,11573.82368848026,38.948,38.948,38.9278,38.9346,11573.8237
2009-07-06 13:50:00,57.72,57.86,57.71,57.86,7571.660356949702,38.9413,39.0357,38.9346,39.0357,7571.6604
2009-07-06 13:55:00,57.85,57.85,57.6,57.61,19578.15035154137,39.029,39.029,38.8603,38.8671,19578.1504
2009-07-06 14:00:00,57.61,57.73,57.61,57.73,8328.826392644673,38.8671,38.948,38.8671,38.948,8328.8264
2009-07-06 14:05:00,57.73,57.82,57.72,57.76,18280.15143320714,38.948,39.0088,38.9413,38.9683,18280.1514
2009-07-06 14:10:00,57.79,57.87,57.77,57.87,5732.828555976204,38.9885,39.0425,38.975,39.0425,5732.8286
2009-07-06 14:15:00,57.89,57.98,57.89,57.89,13845.32179556517,39.056,39.1167,39.056,39.056,13845.3218
2009-07-06 14:20:00,57.88,57.9,57.83,57.87,5732.828555976204,39.0492,39.0627,39.0155,39.0425,5732.8286
2009-07-06 14:25:00,57.89,57.92,57.88,57.92,2379.6646836127634,39.056,39.0762,39.0492,39.0762,2379.6647
2009-07-06 14:30:00,57.93,58.0,57.89,58.0,5408.328826392644,39.083,39.1302,39.056,39.1302,5408.3288
2009-07-06 14:35:00,57.99,58.04,57.98,58.03,20227.14981070849,39.1235,39.1572,39.1167,39.1504,20227.1498
2009-07-06 14:40:00,58.01,58.02,57.96,58.0,6381.828015143321,39.1369,39.1437,39.1032,39.1302,6381.828
2009-07-06 14:45:00,57.98,58.07,57.98,58.04,6706.327744726879,39.1167,39.1774,39.1167,39.1572,6706.3277
2009-07-06 14:50:00,58.01,58.04,57.85,57.95,9410.4921579232,39.1369,39.1572,39.029,39.0965,9410.4922
2009-07-06 14:55:00,57.98,58.04,57.94,58.03,8761.492698756085,39.1167,39.1572,39.0897,39.1504,8761.4927
2009-07-06 15:00:00,58.04,58.2,58.04,58.1,12979.989183342346,39.1572,39.2651,39.1572,39.1977,12979.9892
2009-07-06 15:05:00,58.08,58.1,57.99,58.02,13412.655489453758,39.1842,39.1977,39.1235,39.1437,13412.6555
2009-07-06 15:10:00,58.0,58.0,57.86,57.89,9194.159004867495,39.1302,39.1302,39.0357,39.056,9194.159
2009-07-06 15:15:00,57.87,57.97,57.86,57.94,14169.821525148727,39.0425,39.11,39.0357,39.0897,14169.8215
2009-07-06 15:20:00,57.9,57.98,57.87,57.95,15251.487290427258,39.0627,39.1167,39.0425,39.0965,15251.4873
2009-07-06 15:25:00,57.95,58.06,57.95,57.98,9843.158464034614,39.0965,39.1707,39.0965,39.1167,9843.1585
2009-07-06 15:30:00,57.97,57.98,57.83,57.89,25959.97836668469,39.11,39.1167,39.0155,39.056,25959.9784
2009-07-06 15:35:00,57.89,57.94,57.83,57.94,14602.48783126014,39.056,39.0897,39.0155,39.0897,14602.4878
2009-07-06 15:40:00,57.89,58.0,57.88,57.98,13520.82206598161,39.056,39.1302,39.0492,39.1167,13520.8221
2009-07-06 15:45:00,57.97,58.25,57.97,58.1,41968.63169280692,39.11,39.2989,39.11,39.1977,41968.6317
2009-07-06 15:50:00,58.08,58.16,58.04,58.1,32449.972958355866,39.1842,39.2381,39.1572,39.1977,32449.973
2009-07-06 15:55:00,58.1,58.17,58.02,58.15,89561.9253650622,39.1977,39.2449,39.1437,39.2314,89561.9254
2009-07-07 09:30:00,57.87,58.02,57.75,57.86,16549.486208761493,39.0425,39.1437,38.9615,39.0357,16549.4862
2009-07-07 09:35:00,57.9,57.93,57.59,57.63,12655.489453758788,39.0627,39.083,38.8536,38.8806,12655.4895
2009-07-07 09:40:00,57.61,57.65,57.38,57.64,17522.98539751217,38.8671,38.8941,38.7119,38.8873,17522.9854
2009-07-07 09:45:00,57.66,57.66,57.32,57.32,22065.98161168199,38.9008,38.9008,38.6714,38.6714,22065.9816
2009-07-07 09:50:00,57.36,57.4,57.28,57.4,41968.63169280692,38.6984,38.7254,38.6444,38.7254,41968.6317
2009-07-07 09:55:00,57.39,57.43,57.3,57.35,27149.81070849108,38.7187,38.7456,38.6579,38.6917,27149.8107
2009-07-07 10:00:00,57.34,57.34,57.19,57.27,21525.148729042725,38.6849,38.6849,38.5837,38.6377,21525.1487
2009-07-07 10:05:00,57.25,57.28,57.09,57.1,30719.30773391022,38.6242,38.6444,38.5163,38.523,30719.3077
2009-07-07 10:10:00,57.11,57.12,57.0,57.1,24012.979989183343,38.5298,38.5365,38.4555,38.523,24012.98
2009-07-07 10:15:00,57.08,57.12,57.0,57.04,11249.3239588967,38.5095,38.5365,38.4555,38.4825,11249.324
2009-07-07 10:20:00,57.03,57.18,57.03,57.1,12655.489453758788,38.4758,38.577,38.4758,38.523,12655.4895
2009-07-07 10:25:00,57.09,57.22,57.09,57.17,13737.155219037317,38.5163,38.604,38.5163,38.5702,13737.1552
2009-07-07 10:30:00,57.17,57.17,57.06,57.07,9410.4921579232,38.5702,38.5702,38.496,38.5028,9410.4922
2009-07-07 10:35:00,57.08,57.08,56.97,57.0,14602.48783126014,38.5095,38.5095,38.4353,38.4555,14602.4878
2009-07-07 10:40:00,57.01,57.07,56.98,57.04,7247.160627366144,38.4623,38.5028,38.4421,38.4825,7247.1606
2009-07-07 10:45:00,57.04,57.05,56.96,56.96,19145.484045429963,38.4825,38.4893,38.4286,38.4286,19145.484
2009-07-07 10:50:00,56.96,56.97,56.82,56.86,12114.656571119524,38.4286,38.4353,38.3341,38.3611,12114.6566
2009-07-07 10:55:00,56.86,56.86,56.75,56.82,12763.656030286642,38.3611,38.3611,38.2869,38.3341,12763.656
2009-07-07 11:00:00,56.79,56.8,56.73,56.75,11898.323418063816,38.3139,38.3206,38.2734,38.2869,11898.3234
2009-07-07 11:05:00,56.75,56.77,56.67,56.71,25202.812330989724,38.2869,38.3004,38.2329,38.2599,25202.8123
2009-07-07 11:10:00,56.73,56.75,56.68,56.7,27366.14386154678,38.2734,38.2869,38.2397,38.2531,27366.1439
2009-07-07 11:15:00,56.68,56.71,56.57,56.57,19037.317468902107,38.2397,38.2599,38.1654,38.1654,19037.3175
2009-07-07 11:20:00,56.58,56.64,56.57,56.59,14386.154678204435,38.1722,38.2127,38.1654,38.1789,14386.1547
2009-07-07 11:25:00,56.61,56.67,56.39,56.39,20335.316387236344,38.1924,38.2329,38.044,38.044,20335.3164
2009-07-07 11:30:00,56.39,56.51,56.35,56.49,13845.32179556517,38.044,38.125,38.017,38.1115,13845.3218
2009-07-07 11:35:00,56.5,56.54,56.36,56.36,24229.313142239047,38.1182,38.1452,38.0238,38.0238,24229.3131
2009-07-07 11:40:00,56.36,56.41,56.28,56.34,16873.98593834505,38.0238,38.0575,37.9698,38.0103,16873.9859
2009-07-07 11:45:00,56.33,56.37,56.31,56.35,8112.493239588966,38.0035,38.0305,37.99,38.017,8112.4932
2009-07-07 11:50:00,56.34,56.44,56.34,56.41,5300.162249864791,38.0103,38.0777,38.0103,38.0575,5300.1622
2009-07-07 11:55:00,56.4,56.45,56.39,56.44,4542.9962141698215,38.0507,38.0845,38.044,38.0777,4542.9962
2009-07-07 12:00:00,56.42,56.45,56.34,56.45,14169.821525148727,38.0642,38.0845,38.0103,38.0845,14169.8215
2009-07-07 12:05:00,56.46,56.49,56.39,56.39,4218.496484586262,38.0912,38.1115,38.044,38.044,4218.4965
2009-07-07 12:10:00,56.41,56.47,56.41,56.47,7247.160627366144,38.0575,38.098,38.0575,38.098,7247.1606
2009-07-07 12:15:00,56.46,56.51,56.44,56.5,10924.824229313142,38.0912,38.125,38.0777,38.1182,10924.8242
2009-07-07 12:20:00,56.47,56.47,56.39,56.39,7679.826933477555,38.098,38.098,38.044,38.044,7679.8269
2009-07-07 12:25:00,56.4,56.41,56.39,56.4,9194.159004867495,38.0507,38.0575,38.044,38.0507,9194.159
2009-07-07 12:30:00,56.41,56.51,56.4,56.47,13845.32179556517,38.0575,38.125,38.0507,38.098,13845.3218
2009-07-07 12:35:00,56.46,56.48,56.39,56.39,3569.4970254191453,38.0912,38.1047,38.044,38.044,3569.497
2009-07-07 12:40:00,56.39,56.45,56.39,56.44,5516.495402920497,38.044,38.0845,38.044,38.0777,5516.4954
2009-07-07 12:45:00,56.44,56.48,56.42,56.48,4326.663061114115,38.0777,38.1047,38.0642,38.1047,4326.6631
2009-07-07 12:50:00,56.45,56.5,56.44,56.45,3785.830178474851,38.0845,38.1182,38.0777,38.0845,3785.8302
2009-07-07 12:55:00,56.44,56.47,56.44,56.44,4434.8296376419685,38.0777,38.098,38.0777,38.0777,4434.8296
2009-07-07 13:00:00,56.46,56.49,56.45,56.48,5840.995132504056,38.0912,38.1115,38.0845,38.1047,5840.9951
2009-07-07 13:05:00,56.48,56.63,56.46,56.62,9626.825310978908,38.1047,38.2059,38.0912,38.1992,9626.8253
2009-07-07 13:10:00,56.62,56.73,56.61,56.66,18388.31800973499,38.1992,38.2734,38.1924,38.2262,18388.318
2009-07-07 13:15:00,56.64,56.75,56.63,56.73,6598.161168199026,38.2127,38.2869,38.2059,38.2734,6598.1612
2009-07-07 13:20:00,56.73,56.82,56.71,56.71,5300.162249864791,38.2734,38.3341,38.2599,38.2599,5300.1622
2009-07-07 13:25:00,56.72,56.78,56.7,56.78,7896.160086533261,38.2666,38.3071,38.2531,38.3071,7896.1601
2009-07-07 13:30:00,56.79,56.85,56.76,56.76,11141.157382368849,38.3139,38.3543,38.2936,38.2936,11141.1574
2009-07-07 13:35:00,56.75,56.85,56.72,56.84,3569.4970254191453,38.2869,38.3543,38.2666,38.3476,3569.497
2009-07-07 13:40:00,56.84,56.85,56.77,56.78,5949.161709031909,38.3476,38.3543,38.3004,38.3071,5949.1617
2009-07-07 13:45:00,56.78,56.81,56.67,56.67,5516.495402920497,38.3071,38.3274,38.2329,38.2329,5516.4954
2009-07-07 13:50:00,56.66,56.69,56.6,56.6,7787.993510005408,38.2262,38.2464,38.1857,38.1857,7787.9935
2009-07-07 13:55:00,56.57,56.63,56.49,56.59,9626.825310978908,38.1654,38.2059,38.1115,38.1789,9626.8253
2009-07-07 14:00:00,56.62,56.69,56.62,56.63,8545.159545700379,38.1992,38.2464,38.1992,38.2059,8545.1595
2009-07-07 14:05:00,56.62,56.62,56.51,56.51,11249.3239588967,38.1992,38.1992,38.125,38.125,11249.324
2009-07-07 14:10:00,56.51,56.62,56.51,56.6,5516.495402920497,38.125,38.1992,38.125,38.1857,5516.4954
2009-07-07 14:15:00,56.59,56.59,56.42,56.45,8869.659275283937,38.1789,38.1789,38.0642,38.0845,8869.6593
2009-07-07 14:20:00,56.44,56.49,56.43,56.49,3569.4970254191453,38.0777,38.1115,38.071,38.1115,3569.497
2009-07-07 14:25:00,56.49,56.5,56.44,56.5,3893.996755002704,38.1115,38.1182,38.0777,38.1182,3893.9968
2009-07-07 14:30:00,56.49,56.49,56.33,56.35,7138.994050838291,38.1115,38.1115,38.0035,38.017,7138.9941
2009-07-07 14:35:00,56.35,56.46,56.35,56.46,3677.6636019469984,38.017,38.0912,38.017,38.0912,3677.6636
2009-07-07 14:40:00,56.44,56.55,56.42,56.52,8977.82585181179,38.0777,38.1519,38.0642,38.1317,8977.8259
2009-07-07 14:45:00,56.51,56.53,56.4,56.4,7463.49378042185,38.125,38.1385,38.0507,38.0507,7463.4938
2009-07-07 14:50:00,56.41,56.43,56.14,56.22,20443.4829637642,38.0575,38.071,37.8753,37.9293,20443.483
2009-07-07 14:55:00,56.21,56.31,56.19,56.27,7030.8274743104375,37.9226,37.99,37.9091,37.963,7030.8275
2009-07-07 15:00:00,56.26,56.27,56.02,56.02,11898.323418063816,37.9563,37.963,37.7944,37.7944,11898.3234
2009-07-07 15:05:00,56.02,56.1,55.95,56.05,17090.319091400757,37.7944,37.8484,37.7472,37.8146,17090.3191
2009-07-07 15:10:00,56.04,56.18,56.04,56.18,6814.494321254732,37.8079,37.9023,37.8079,37.9023,6814.4943
2009-07-07 15:15:00,56.17,56.26,56.14,56.23,8545.159545700379,37.8956,37.9563,37.8753,37.9361,8545.1595
2009-07-07 15:20:00,56.2,56.21,56.1,56.12,10816.657652785289,37.9158,37.9226,37.8484,37.8618,10816.6577
2009-07-07 15:25:00,56.11,56.27,56.11,56.25,17739.318550567874,37.8551,37.963,37.8551,37.9495,17739.3186
2009-07-07 15:30:00,56.27,56.3,56.15,56.21,18171.98485667929,37.963,37.9833,37.8821,37.9226,18171.9849
2009-07-07 15:35:00,56.21,56.3,56.19,56.25,35803.136830719304,37.9226,37.9833,37.9091,37.9495,35803.1368
2009-07-07 15:40:00,56.26,56.28,56.21,56.24,59924.2833964305,37.9563,37.9698,37.9226,37.9428,59924.2834
2009-07-07 15:45:00,56.27,56.3,56.14,56.2,49972.95835586804,37.963,37.9833,37.8753,37.9158,49972.9584
2009-07-07 15:50:00,56.22,56.24,56.09,56.14,64791.77934018388,37.9293,37.9428,37.8416,37.8753,64791.7793
2009-07-07 15:55:00,56.16,56.26,56.05,56.09,82855.59762033532,37.8888,37.9563,37.8146,37.8416,82855.5976
2009-07-08 09:30:00,57.61,57.61,57.02,57.38,76798.26933477556,38.8671,38.8671,38.469,38.7119,76798.2693
2009-07-08 09:35:00,57.38,57.64,57.17,57.26,72904.27257977285,38.7119,38.8873,38.5702,38.631,72904.2726
2009-07-08 09:40:00,57.22,57.63,57.22,57.6,78096.26825310978,38.604,38.8806,38.604,38.8603,78096.2683
2009-07-08 09:45:00,57.6,57.77,57.51,57.77,46836.127636560304,38.8603,38.975,38.7996,38.975,46836.1276
2009-07-08 09:50:00,57.78,57.89,57.51,57.55,66955.11087074094,38.9818,39.056,38.7996,38.8266,66955.1109
2009-07-08 09:55:00,57.54,57.67,57.5,57.61,37641.968631692806,38.8199,38.9076,38.7929,38.8671,37641.9686
2009-07-08 10:00:00,57.6,57.91,57.44,57.86,44348.29637641968,38.8603,39.0695,38.7524,39.0357,44348.2964
2009-07-08 10:05:00,57.87,58.04,57.85,57.89,53001.62249864792,39.0425,39.1572,39.029,39.056,53001.6225
2009-07-08 10:10:00,57.86,58.07,57.85,58.01,65981.61168199027,39.0357,39.1774,39.029,39.1369,65981.6117
2009-07-08 10:15:00,58.0,58.1,57.98,58.07,28231.47647376961,39.1302,39.1977,39.1167,39.1774,28231.4765
2009-07-08 10:20:00,58.07,58.18,57.89,57.94,32449.972958355866,39.1774,39.2516,39.056,39.0897,32449.973
2009-07-08 10:25:00,57.94,57.98,57.78,57.86,24770.14602487831,39.0897,39.1167,38.9818,39.0357,24770.146
2009-07-08 10:30:00,57.83,57.86,57.66,57.67,30719.30773391022,39.0155,39.0357,38.9008,38.9076,30719.3077
2009-07-08 10:35:00,57.68,57.72,57.49,57.55,61114.11573823688,38.9143,38.9413,38.7861,38.8266,61114.1157
2009-07-08 10:40:00,57.56,57.67,57.49,57.67,15251.487290427258,38.8334,38.9076,38.7861,38.9076,15251.4873
2009-07-08 10:45:00,57.7,57.83,57.68,57.72,34072.47160627366,38.9278,39.0155,38.9143,38.9413,34072.4716
2009-07-08 10:50:00,57.72,57.78,57.64,57.68,14926.9875608437,38.9413,38.9818,38.8873,38.9143,14926.9876
2009-07-08 10:55:00,57.66,57.7,57.57,57.58,14926.9875608437,38.9008,38.9278,38.8401,38.8468,14926.9876
2009-07-08 11:00:00,57.56,57.56,57.41,57.48,21200.648999459165,38.8334,38.8334,38.7322,38.7794,21200.649
2009-07-08 11:05:00,57.47,57.5,57.4,57.4,61114.11573823688,38.7726,38.7929,38.7254,38.7254,61114.1157
2009-07-08 11:10:00,57.4,57.63,57.4,57.61,41319.6322336398,38.7254,38.8806,38.7254,38.8671,41319.6322
2009-07-08 11:15:00,57.61,57.61,57.49,57.61,51703.62358031368,38.8671,38.8671,38.7861,38.8671,51703.6236
2009-07-08 11:20:00,57.6,57.62,57.5,57.62,38507.30124391563,38.8603,38.8738,38.7929,38.8738,38507.3012
2009-07-08 11:25:00,57.61,57.71,57.51,57.52,38723.63439697133,38.8671,38.9346,38.7996,38.8064,38723.6344
2009-07-08 11:30:00,57.51,57.65,57.51,57.57,15359.65386695511,38.7996,38.8941,38.7996,38.8401,15359.6539
2009-07-08 11:35:00,57.58,57.67,57.53,57.58,29529.47539210384,38.8468,38.9076,38.8131,38.8468,29529.4754
2009-07-08 11:40:00,57.55,57.66,57.55,57.65,15900.486749594374,38.8266,38.9008,38.8266,38.8941,15900.4867
2009-07-08 11:45:00,57.63,57.65,57.55,57.56,12655.489453758788,38.8806,38.8941,38.8266,38.8334,12655.4895
2009-07-08 11:50:00,57.55,57.6,57.35,57.43,35478.63710113575,38.8266,38.8603,38.6917,38.7456,35478.6371
2009-07-08 11:55:00,57.43,57.5,57.32,57.48,33856.13845321796,38.7456,38.7929,38.6714,38.7794,33856.1385
2009-07-08 12:00:00,57.48,57.53,57.46,57.51,24661.97944835046,38.7794,38.8131,38.7659,38.7996,24661.9794
2009-07-08 12:05:00,57.51,57.61,57.45,57.59,24878.312601406164,38.7996,38.8671,38.7591,38.8536,24878.3126
2009-07-08 12:10:00,57.55,57.58,57.49,57.49,12330.98972417523,38.8266,38.8468,38.7861,38.7861,12330.9897
2009-07-08 12:15:00,57.49,57.54,57.3,57.34,20118.98323418064,38.7861,38.8199,38.6579,38.6849,20118.9832
2009-07-08 12:20:00,57.36,57.37,57.16,57.28,26500.81124932396,38.6984,38.7052,38.5635,38.6444,26500.8112
2009-07-08 12:25:00,57.27,57.27,57.22,57.23,10924.824229313142,38.6377,38.6377,38.604,38.6107,10924.8242
2009-07-08 12:30:00,57.24,57.31,57.22,57.31,13737.155219037317,38.6175,38.6647,38.604,38.6647,13737.1552
2009-07-08 12:35:00,57.33,57.36,57.13,57.18,23580.31368307193,38.6782,38.6984,38.5432,38.577,23580.3137
2009-07-08 12:40:00,57.17,57.24,57.16,57.23,7138.994050838291,38.5702,38.6175,38.5635,38.6107,7138.9941
2009-07-08 12:45:00,57.23,57.27,57.23,57.25,14061.654948620877,38.6107,38.6377,38.6107,38.6242,14061.6549
2009-07-08 12:50:00,57.22,57.31,57.18,57.29,17198.48566792861,38.604,38.6647,38.577,38.6512,17198.4857
2009-07-08 12:55:00,57.29,57.31,57.11,57.12,78528.9345592212,38.6512,38.6647,38.5298,38.5365,78528.9346
2009-07-08 13:00:00,57.13,57.29,57.12,57.18,94537.58788534344,38.5432,38.6512,38.5365,38.577,94537.5879
2009-07-08 13:05:00,57.17,57.47,57.15,57.37,67279.6106003245,38.5702,38.7726,38.5567,38.7052,67279.6106
2009-07-08 13:10:00,57.38,57.38,57.26,57.32,12222.823147647376,38.7119,38.7119,38.631,38.6714,12222.8231
2009-07-08 13:15:00,57.33,57.4,57.33,57.37,7787.993510005408,38.6782,38.7254,38.6782,38.7052,7787.9935
2009-07-08 13:20:00,57.37,57.44,57.37,57.44,20118.98323418064,38.7052,38.7524,38.7052,38.7524,20118.9832
2009-07-08 13:25:00,57.44,57.64,57.44,57.61,34072.47160627366,38.7524,38.8873,38.7524,38.8671,34072.4716
2009-07-08 13:30:00,57.61,57.64,57.52,57.55,30827.474310438072,38.8671,38.8873,38.8064,38.8266,30827.4743
2009-07-08 13:35:00,57.55,57.55,57.48,57.54,29313.14223904813,38.8266,38.8266,38.7794,38.8199,29313.1422
2009-07-08 13:40:00,57.53,57.7,57.53,57.7,18171.98485667929,38.8131,38.9278,38.8131,38.9278,18171.9849
2009-07-08 13:45:00,57.69,57.75,57.6,57.71,23904.813412655487,38.9211,38.9615,38.8603,38.9346,23904.8134
2009-07-08 13:50:00,57.71,57.73,57.61,57.72,16765.819361817197,38.9346,38.948,38.8671,38.9413,16765.8194
2009-07-08 13:55:00,57.72,57.79,57.72,57.74,26933.47755543537,38.9413,38.9885,38.9413,38.9548,26933.4776
2009-07-08 14:00:00,57.74,57.74,57.63,57.71,24229.313142239047,38.9548,38.9548,38.8806,38.9346,24229.3131
2009-07-08 14:05:00,57.7,57.71,57.48,57.52,27474.31043807464,38.9278,38.9346,38.7794,38.8064,27474.3104
2009-07-08 14:10:00,57.51,57.54,57.35,57.43,33098.972417522986,38.7996,38.8199,38.6917,38.7456,33098.9724
2009-07-08 14:15:00,57.45,57.46,57.23,57.26,42293.13142239048,38.7591,38.7659,38.6107,38.631,42293.1314
2009-07-08 14:20:00,57.28,57.41,57.24,57.28,35045.97079502434,38.6444,38.7322,38.6175,38.6444,35045.9708
2009-07-08 14:25:00,57.28,57.32,57.15,57.25,32341.806381828013,38.6444,38.6714,38.5567,38.6242,32341.8064
2009-07-08 14:30:00,57.25,57.28,57.12,57.15,21741.48188209843,38.6242,38.6444,38.5365,38.5567,21741.4819
2009-07-08 14:35:00,57.13,57.28,57.13,57.26,27582.47701460249,38.5432,38.6444,38.5432,38.631,27582.477
2009-07-08 14:40:00,57.27,57.27,57.12,57.18,31151.974040021632,38.6377,38.6377,38.5365,38.577,31151.974
2009-07-08 14:45:00,57.18,57.18,57.06,57.09,33098.972417522986,38.577,38.577,38.496,38.5163,33098.9724
2009-07-08 14:50:00,57.1,57.34,57.08,57.31,37533.80205516495,38.523,38.6849,38.5095,38.6647,37533.8021
2009-07-08 14:55:00,57.32,57.35,57.13,57.23,33964.30502974581,38.6714,38.6917,38.5432,38.6107,33964.305
2009-07-08 15:00:00,57.24,57.35,57.12,57.31,45321.79556517036,38.6175,38.6917,38.5365,38.6647,45321.7956
2009-07-08 15:05:00,57.32,57.52,57.26,57.35,100162.24986479178,38.6714,38.8064,38.631,38.6917,100162.2499
2009-07-08 15:10:00,57.35,57.47,57.28,57.45,30394.808004326664,38.6917,38.7726,38.6444,38.7591,30394.808
2009-07-08 15:15:00,57.4,57.44,57.25,57.37,48025.959978366685,38.7254,38.7524,38.6242,38.7052,48025.96
2009-07-08 15:20:00,57.34,57.5,57.28,57.32,35262.30394808004,38.6849,38.7929,38.6444,38.6714,35262.3039
2009-07-08 15:25:00,57.32,57.35,57.21,57.32,27690.64359113034,38.6714,38.6917,38.5972,38.6714,27690.6436
2009-07-08 15:30:00,57.31,57.35,57.25,57.31,39588.96700919416,38.6647,38.6917,38.6242,38.6647,39588.967
2009-07-08 15:35:00,57.32,57.46,57.3,57.41,107625.74364521365,38.6714,38.7659,38.6579,38.7322,107625.7436
2009-07-08 15:40:00,57.41,57.46,57.33,57.36,128718.22606814494,38.7322,38.7659,38.6782,38.6984,128718.2261
2009-07-08 15:45:00,57.36,57.51,57.35,57.38,147106.54407787992,38.6984,38.7996,38.6917,38.7119,147106.5441
2009-07-08 15:50:00,57.38,57.47,57.31,57.42,88047.59329367225,38.7119,38.7726,38.6647,38.7389,88047.5933
2009-07-08 15:55:00,57.42,57.56,57.4,57.51,112817.73931855056,38.7389,38.8334,38.7254,38.7996,112817.7393
2009-07-09 09:30:00,58.04,58.17,57.96,58.12,22390.48134126555,39.1572,39.2449,39.1032,39.2112,22390.4813
2009-07-09 09:35:00,58.09,58.3,57.78,57.94,41752.29853975122,39.1909,39.3326,38.9818,39.0897,41752.2985
2009-07-09 09:40:00,57.89,58.28,57.79,57.89,70849.10762574364,39.056,39.3191,38.9885,39.056,70849.1076
2009-07-09 09:45:00,57.88,58.23,57.83,58.13,38182.80151433207,39.0492,39.2854,39.0155,39.2179,38182.8015
2009-07-09 09:50:00,58.16,58.29,57.95,58.28,26608.977825851813,39.2381,39.3259,39.0965,39.3191,26608.9778
2009-07-09 09:55:00,58.29,58.34,58.18,58.19,20010.816657652784,39.3259,39.3596,39.2516,39.2584,20010.8167
2009-07-09 10:00:00,58.19,58.3,58.14,58.3,33423.47214710654,39.2584,39.3326,39.2247,39.3326,33423.4721
2009-07-09 10:05:00,58.31,58.54,58.21,58.4,25959.97836668469,39.3393,39.4945,39.2719,39.4001,25959.9784
2009-07-09 10:10:00,58.4,58.59,58.28,58.59,66738.77771768524,39.4001,39.5283,39.3191,39.5283,66738.7777
2009-07-09 10:15:00,58.59,58.71,58.54,58.59,40778.79935100054,39.5283,39.6092,39.4945,39.5283,40778.7994
2009-07-09 10:20:00,58.57,58.58,58.48,58.55,13953.488372093025,39.5148,39.5215,39.454,39.5013,13953.4884
2009-07-09 10:25:00,58.56,58.56,58.23,58.29,39372.633856138455,39.508,39.508,39.2854,39.3259,39372.6339
2009-07-09 10:30:00,58.3,58.38,58.11,58.19,19361.817198485667,39.3326,39.3866,39.2044,39.2584,19361.8172
2009-07-09 10:35:00,58.21,58.49,58.21,58.23,22282.314764737694,39.2719,39.4608,39.2719,39.2854,22282.3148
2009-07-09 10:40:00,58.24,58.53,58.24,58.52,12114.656571119524,39.2921,39.4878,39.2921,39.481,12114.6566
2009-07-09 10:45:00,58.52,58.59,58.25,58.31,14602.48783126014,39.481,39.5283,39.2989,39.3393,14602.4878
2009-07-09 10:50:00,58.31,58.42,58.28,58.4,7571.660356949702,39.3393,39.4136,39.3191,39.4001,7571.6604
2009-07-09 10:55:00,58.4,58.49,58.37,58.46,15035.154137371552,39.4001,39.4608,39.3798,39.4405,15035.1541
2009-07-09 11:00:00,58.45,58.47,58.35,58.47,30611.141157382368,39.4338,39.4473,39.3663,39.4473,30611.1412
2009-07-09 11:05:00,58.48,58.49,58.34,58.37,26392.644672796105,39.454,39.4608,39.3596,39.3798,26392.6447
2009-07-09 11:10:00,58.37,58.38,58.25,58.28,34613.30448891292,39.3798,39.3866,39.2989,39.3191,34613.3045
2009-07-09 11:15:00,58.26,58.27,58.15,58.23,21957.815035154137,39.3056,39.3124,39.2314,39.2854,21957.815
2009-07-09 11:20:00,58.22,58.4,58.22,58.35,11249.3239588967,39.2786,39.4001,39.2786,39.3663,11249.324
2009-07-09 11:25:00,58.37,58.41,58.35,58.36,5408.328826392644,39.3798,39.4068,39.3663,39.3731,5408.3288
2009-07-09 11:30:00,58.38,58.55,58.29,58.55,21092.48242293132,39.3866,39.5013,39.3259,39.5013,21092.4824
2009-07-09 11:35:00,58.56,58.69,58.54,58.63,11898.323418063816,39.508,39.5957,39.4945,39.5552,11898.3234
2009-07-09 11:40:00,58.62,58.77,58.62,58.75,13737.155219037317,39.5485,39.6497,39.5485,39.6362,13737.1552
2009-07-09 11:45:00,58.76,58.96,58.76,58.77,12547.322877230936,39.6429,39.7779,39.6429,39.6497,12547.3229
2009-07-09 11:50:00,58.76,58.76,58.65,58.71,4002.163331530557,39.6429,39.6429,39.5687,39.6092,4002.1633
2009-07-09 11:55:00,58.7,58.75,58.54,58.54,10816.657652785289,39.6025,39.6362,39.4945,39.4945,10816.6577
2009-07-09 12:00:00,58.52,58.62,58.44,58.59,8112.493239588966,39.481,39.5485,39.4271,39.5283,8112.4932
2009-07-09 12:05:00,58.58,58.62,58.55,58.62,6489.994591671173,39.5215,39.5485,39.5013,39.5485,6489.9946
2009-07-09 12:10:00,58.62,58.62,58.52,58.53,6814.494321254732,39.5485,39.5485,39.481,39.4878,6814.4943
2009-07-09 12:15:00,58.52,58.63,58.52,58.63,8545.159545700379,39.481,39.5552,39.481,39.5552,8545.1595
2009-07-09 12:20:00,58.62,58.75,58.61,58.68,13196.322336398052,39.5485,39.6362,39.5417,39.589,13196.3223
2009-07-09 12:25:00,58.66,58.66,58.6,58.6,5840.995132504056,39.5755,39.5755,39.535,39.535,5840.9951
2009-07-09 12:30:00,58.63,58.68,58.62,58.65,3244.9972958355866,39.5552,39.589,39.5485,39.5687,3244.9973
2009-07-09 12:35:00,58.66,58.71,58.59,58.69,8328.826392644673,39.5755,39.6092,39.5283,39.5957,8328.8264
2009-07-09 12:40:00,58.66,58.66,58.59,58.59,10816.657652785289,39.5755,39.5755,39.5283,39.5283,10816.6577
2009-07-09 12:45:00,58.6,58.64,58.58,58.61,13412.655489453758,39.535,39.562,39.5215,39.5417,13412.6555
2009-07-09 12:50:00,58.59,58.63,58.51,58.59,12979.989183342346,39.5283,39.5552,39.4743,39.5283,12979.9892
2009-07-09 12:55:00,58.59,58.65,58.59,58.64,11465.657111952409,39.5283,39.5687,39.5283,39.562,11465.6571
2009-07-09 13:00:00,58.64,58.67,58.42,58.45,17198.48566792861,39.562,39.5822,39.4136,39.4338,17198.4857
2009-07-09 13:05:00,58.46,58.6,58.46,58.6,15900.486749594374,39.4405,39.535,39.4405,39.535,15900.4867
2009-07-09 13:10:00,58.59,58.76,58.59,58.69,23255.81395348837,39.5283,39.6429,39.5283,39.5957,23255.814
2009-07-09 13:15:00,58.69,58.72,58.59,58.62,8112.493239588966,39.5957,39.616,39.5283,39.5485,8112.4932
2009-07-09 13:20:00,58.64,58.67,58.44,58.47,7247.160627366144,39.562,39.5822,39.4271,39.4473,7247.1606
2009-07-09 13:25:00,58.45,58.57,58.45,58.56,8653.32612222823,39.4338,39.5148,39.4338,39.508,8653.3261
2009-07-09 13:30:00,58.59,58.67,58.45,58.48,9951.325040562466,39.5283,39.5822,39.4338,39.454,9951.325
2009-07-09 13:35:00,58.47,58.49,58.45,58.46,6273.661438615468,39.4473,39.4608,39.4338,39.4405,6273.6614
2009-07-09 13:40:00,58.45,58.5,58.38,58.47,13196.322336398052,39.4338,39.4675,39.3866,39.4473,13196.3223
2009-07-09 13:45:00,58.47,58.5,58.41,58.46,6922.660897782585,39.4473,39.4675,39.4068,39.4405,6922.6609
2009-07-09 13:50:00,58.46,58.47,58.4,58.4,4651.162790697675,39.4405,39.4473,39.4001,39.4001,4651.1628
2009-07-09 13:55:00,58.41,58.47,58.4,58.43,4326.663061114115,39.4068,39.4473,39.4001,39.4203,4326.6631
2009-07-09 14:00:00,58.47,58.48,58.39,58.39,9626.825310978908,39.4473,39.454,39.3933,39.3933,9626.8253
2009-07-09 14:05:00,58.41,58.46,58.36,58.36,9085.992428339645,39.4068,39.4405,39.3731,39.3731,9085.9924
2009-07-09 14:10:00,58.36,58.46,58.35,58.45,7896.160086533261,39.3731,39.4405,39.3663,39.4338,7896.1601
2009-07-09 14:15:00,58.46,58.52,58.44,58.48,8220.65981611682,39.4405,39.481,39.4271,39.454,8220.6598
2009-07-09 14:20:00,58.47,58.48,58.44,58.45,7679.826933477555,39.4473,39.454,39.4271,39.4338,7679.8269
2009-07-09 14:25:00,58.44,58.5,58.42,58.47,12547.322877230936,39.4271,39.4675,39.4136,39.4473,12547.3229
2009-07-09 14:30:00,58.48,58.55,58.44,58.45,9085.992428339645,39.454,39.5013,39.4271,39.4338,9085.9924
2009-07-09 14:35:00,58.44,58.49,58.44,58.49,3785.830178474851,39.4271,39.4608,39.4271,39.4608,3785.8302
2009-07-09 14:40:00,58.49,58.49,58.39,58.39,8220.65981611682,39.4608,39.4608,39.3933,39.3933,8220.6598
2009-07-09 14:45:00,58.37,58.41,58.37,58.4,4542.9962141698215,39.3798,39.4068,39.3798,39.4001,4542.9962
2009-07-09 14:50:00,58.38,58.41,58.37,58.4,3244.9972958355866,39.3866,39.4068,39.3798,39.4001,3244.9973
2009-07-09 14:55:00,58.4,58.4,58.23,58.23,9518.658734451054,39.4001,39.4001,39.2854,39.2854,9518.6587
2009-07-09 15:00:00,58.22,58.24,58.1,58.23,25635.478637101136,39.2786,39.2921,39.1977,39.2854,25635.4786
2009-07-09 15:05:00,58.22,58.32,58.14,58.18,12006.489994591671,39.2786,39.3461,39.2247,39.2516,12006.49
2009-07-09 15:10:00,58.19,58.25,58.18,58.25,10600.324499729582,39.2584,39.2989,39.2516,39.2989,10600.3245
2009-07-09 15:15:00,58.23,58.38,58.23,58.35,14494.321254732287,39.2854,39.3866,39.2854,39.3663,14494.3213
2009-07-09 15:20:00,58.35,58.36,58.24,58.26,14926.9875608437,39.3663,39.3731,39.2921,39.3056,14926.9876
2009-07-09 15:25:00,58.26,58.29,58.22,58.27,24121.146565711195,39.3056,39.3259,39.2786,39.3124,24121.1466
2009-07-09 15:30:00,58.3,58.31,58.18,58.24,39264.4672796106,39.3326,39.3393,39.2516,39.2921,39264.4673
2009-07-09 15:35:00,58.23,58.29,58.1,58.26,26284.478096268253,39.2854,39.3259,39.1977,39.3056,26284.4781
2009-07-09 15:40:00,58.29,58.35,58.24,58.25,22065.98161168199,39.3259,39.3663,39.2921,39.2989,22065.9816
2009-07-09 15:45:00,58.24,58.44,58.24,58.33,36019.469983775016,39.2921,39.4271,39.2921,39.3528,36019.47
2009-07-09 15:50:00,58.31,58.33,58.24,58.31,38939.96755002704,39.3393,39.3528,39.2921,39.3393,38939.9676
2009-07-09 15:55:00,58.31,58.31,58.22,58.28,73985.93834505137,39.3393,39.3393,39.2786,39.3191,73985.9383
2009-07-10 09:30:00,57.83,58.01,57.56,57.92,37858.30178474851,39.0155,39.1369,38.8334,39.0762,37858.3018
2009-07-10 09:35:00,57.92,58.34,57.86,58.2,21849.648458626285,39.0762,39.3596,39.0357,39.2651,21849.6485
2009-07-10 09:40:00,58.19,58.37,58.06,58.24,37533.80205516495,39.2584,39.3798,39.1707,39.2921,37533.8021
2009-07-10 09:45:00,58.26,58.57,58.21,58.57,21200.648999459165,39.3056,39.5148,39.2719,39.5148,21200.649
2009-07-10 09:50:00,58.62,59.03,58.61,58.74,56679.28610059492,39.5485,39.8251,39.5417,39.6294,56679.2861
2009-07-10 09:55:00,58.74,58.84,58.4,58.47,29421.308815575987,39.6294,39.6969,39.4001,39.4473,29421.3088
2009-07-10 10:00:00,58.44,58.57,58.05,58.35,47160.62736614386,39.4271,39.5148,39.1639,39.3663,47160.6274
2009-07-10 10:05:00,58.37,58.53,58.21,58.42,16333.153055705789,39.3798,39.4878,39.2719,39.4136,16333.1531
2009-07-10 10:10:00,58.4,58.68,58.35,58.68,13737.155219037317,39.4001,39.589,39.3663,39.589,13737.1552
2009-07-10 10:15:00,58.74,58.79,58.56,58.58,14169.821525148727,39.6294,39.6632,39.508,39.5215,14169.8215
2009-07-10 10:20:00,58.59,58.62,58.39,58.48,13304.488912925906,39.5283,39.5485,39.3933,39.454,13304.4889
2009-07-10 10:25:00,58.48,58.48,58.31,58.35,15359.65386695511,39.454,39.454,39.3393,39.3663,15359.6539
2009-07-10 10:30:00,58.35,58.37,58.07,58.23,11465.657111952409,39.3663,39.3798,39.1774,39.2854,11465.6571
2009-07-10 10:35:00,58.19,58.25,58.05,58.05,11573.82368848026,39.2584,39.2989,39.1639,39.1639,11573.8237
2009-07-10 10:40:00,58.05,58.16,58.01,58.09,10059.491617090318,39.1639,39.2381,39.1369,39.1909,10059.4916
2009-07-10 10:45:00,58.08,58.31,58.05,58.27,16224.986479177933,39.1842,39.3393,39.1639,39.3124,16224.9865
2009-07-10 10:50:00,58.26,58.31,58.1,58.17,9626.825310978908,39.3056,39.3393,39.1977,39.2449,9626.8253
2009-07-10 10:55:00,58.16,58.37,58.14,58.26,14169.821525148727,39.2381,39.3798,39.2247,39.3056,14169.8215
2009-07-10 11:00:00,58.26,58.26,57.94,57.94,16765.819361817197,39.3056,39.3056,39.0897,39.0897,16765.8194
2009-07-10 11:05:00,57.98,58.01,57.91,57.97,7787.993510005408,39.1167,39.1369,39.0695,39.11,7787.9935
2009-07-10 11:10:00,57.96,57.98,57.82,57.93,12979.989183342346,39.1032,39.1167,39.0088,39.083,12979.9892
2009-07-10 11:15:00,57.91,57.91,57.75,57.78,17847.485127095726,39.0695,39.0695,38.9615,38.9818,17847.4851
2009-07-10 11:20:00,57.77,57.83,57.6,57.61,25310.978907517576,38.975,39.0155,38.8603,38.8671,25310.9789
2009-07-10 11:25:00,57.6,57.6,57.37,57.42,12547.322877230936,38.8603,38.8603,38.7052,38.7389,12547.3229
2009-07-10 11:30:00,57.45,57.65,57.38,57.65,9410.4921579232,38.7591,38.8941,38.7119,38.8941,9410.4922
2009-07-10 11:35:00,57.66,57.7,57.5,57.52,15467.820443482964,38.9008,38.9278,38.7929,38.8064,15467.8204
2009-07-10 11:40:00,57.51,57.55,57.45,57.45,4975.662520281233,38.7996,38.8266,38.7591,38.7591,4975.6625
2009-07-10 11:45:00,57.46,57.55,57.42,57.53,7571.660356949702,38.7659,38.8266,38.7389,38.8131,7571.6604
2009-07-10 11:50:00,57.54,57.82,57.54,57.81,11681.990265008111,38.8199,39.0088,38.8199,39.002,11681.9903
2009-07-10 11:55:00,57.81,57.84,57.7,57.74,5083.829096809086,39.002,39.0223,38.9278,38.9548,5083.8291
2009-07-10 12:00:00,57.74,57.75,57.7,57.75,2271.4981070849108,38.9548,38.9615,38.9278,38.9615,2271.4981
2009-07-10 12:05:00,57.76,57.96,57.76,57.92,8545.159545700379,38.9683,39.1032,38.9683,39.0762,8545.1595
2009-07-10 12:10:00,57.9,57.93,57.86,57.93,4975.662520281233,39.0627,39.083,39.0357,39.083,4975.6625
2009-07-10 12:15:00,57.9,57.98,57.9,57.98,2920.497566252028,39.0627,39.1167,39.0627,39.1167,2920.4976
2009-07-10 12:20:00,57.97,57.98,57.9,57.9,1946.998377501352,39.11,39.1167,39.0627,39.0627,1946.9984
2009-07-10 12:25:00,57.92,57.95,57.91,57.93,1946.998377501352,39.0762,39.0965,39.0695,39.083,1946.9984
2009-07-10 12:30:00,57.9,57.91,57.84,57.86,4002.163331530557,39.0627,39.0695,39.0223,39.0357,4002.1633
2009-07-10 12:35:00,57.84,58.1,57.83,58.1,7463.49378042185,39.0223,39.1977,39.0155,39.1977,7463.4938
2009-07-10 12:40:00,58.09,58.18,58.05,58.1,4651.162790697675,39.1909,39.2516,39.1639,39.1977,4651.1628
2009-07-10 12:45:00,58.12,58.33,58.12,58.26,14061.654948620877,39.2112,39.3528,39.2112,39.3056,14061.6549
2009-07-10 12:50:00,58.23,58.23,58.1,58.16,14277.98810167658,39.2854,39.2854,39.1977,39.2381,14277.9881
2009-07-10 12:55:00,58.14,58.16,58.1,58.16,4218.496484586262,39.2247,39.2381,39.1977,39.2381,4218.4965
2009-07-10 13:00:00,58.16,58.27,58.16,58.27,2163.3315305570577,39.2381,39.3124,39.2381,39.3124,2163.3315
2009-07-10 13:05:00,58.27,58.31,58.26,58.31,1622.4986479177933,39.3124,39.3393,39.3056,39.3393,1622.4986
2009-07-10 13:10:00,58.3,58.3,58.24,58.27,4218.496484586262,39.3326,39.3326,39.2921,39.3124,4218.4965
2009-07-10 13:15:00,58.24,58.38,58.23,58.38,7679.826933477555,39.2921,39.3866,39.2854,39.3866,7679.8269
2009-07-10 13:20:00,58.37,58.38,58.27,58.29,3569.4970254191453,39.3798,39.3866,39.3124,39.3259,3569.497
2009-07-10 13:25:00,58.27,58.28,58.17,58.2,5840.995132504056,39.3124,39.3191,39.2449,39.2651,5840.9951
2009-07-10 13:30:00,58.23,58.26,58.2,58.22,8545.159545700379,39.2854,39.3056,39.2651,39.2786,8545.1595
2009-07-10 13:35:00,58.23,58.38,58.22,58.36,7679.826933477555,39.2854,39.3866,39.2786,39.3731,7679.8269
2009-07-10 13:40:00,58.37,58.57,58.36,58.57,7679.826933477555,39.3798,39.5148,39.3731,39.5148,7679.8269
2009-07-10 13:45:00,58.57,58.58,58.45,58.45,5083.829096809086,39.5148,39.5215,39.4338,39.4338,5083.8291
2009-07-10 13:50:00,58.46,58.47,58.43,58.47,4651.162790697675,39.4405,39.4473,39.4203,39.4473,4651.1628
2009-07-10 13:55:00,58.47,58.56,58.43,58.56,7138.994050838291,39.4473,39.508,39.4203,39.508,7138.9941
2009-07-10 14:00:00,58.55,58.56,58.39,58.4,7679.826933477555,39.5013,39.508,39.3933,39.4001,7679.8269
2009-07-10 14:05:00,58.4,58.42,58.33,58.33,8220.65981611682,39.4001,39.4136,39.3528,39.3528,8220.6598
2009-07-10 14:10:00,58.33,58.33,58.18,58.33,11249.3239588967,39.3528,39.3528,39.2516,39.3528,11249.324
2009-07-10 14:15:00,58.28,58.37,58.21,58.37,8761.492698756085,39.3191,39.3798,39.2719,39.3798,8761.4927
2009-07-10 14:20:00,58.38,58.38,58.17,58.17,6489.994591671173,39.3866,39.3866,39.2449,39.2449,6489.9946
2009-07-10 14:25:00,58.18,58.2,58.09,58.2,14602.48783126014,39.2516,39.2651,39.1909,39.2651,14602.4878
2009-07-10 14:30:00,58.18,58.21,58.13,58.13,6381.828015143321,39.2516,39.2719,39.2179,39.2179,6381.828
2009-07-10 14:35:00,58.13,58.2,58.12,58.19,6814.494321254732,39.2179,39.2651,39.2112,39.2584,6814.4943
2009-07-10 14:40:00,58.17,58.23,58.11,58.11,9518.658734451054,39.2449,39.2854,39.2044,39.2044,9518.6587
2009-07-10 14:45:00,58.1,58.22,58.06,58.22,10492.15792320173,39.1977,39.2786,39.1707,39.2786,10492.1579
2009-07-10 14:50:00,58.22,58.24,58.07,58.1,11032.990805840996,39.2786,39.2921,39.1774,39.1977,11032.9908
2009-07-10 14:55:00,58.05,58.18,58.05,58.08,8112.493239588966,39.1639,39.2516,39.1639,39.1842,8112.4932
2009-07-10 15:00:00,58.08,58.17,58.05,58.11,11898.323418063816,39.1842,39.2449,39.1639,39.2044,11898.3234
2009-07-10 15:05:00,58.08,58.21,58.07,58.1,16333.153055705789,39.1842,39.2719,39.1774,39.1977,16333.1531
2009-07-10 15:10:00,58.11,58.24,58.1,58.22,11357.490535424551,39.2044,39.2921,39.1977,39.2786,11357.4905
2009-07-10 15:15:00,58.23,58.36,58.23,58.32,15143.320713899404,39.2854,39.3731,39.2854,39.3461,15143.3207
2009-07-10 15:20:00,58.33,58.35,58.14,58.23,29421.308815575987,39.3528,39.3663,39.2247,39.2854,29421.3088
2009-07-10 15:25:00,58.23,58.3,58.15,58.29,13196.322336398052,39.2854,39.3326,39.2314,39.3259,13196.3223
2009-07-10 15:30:00,58.25,58.28,58.2,58.26,22390.48134126555,39.2989,39.3191,39.2651,39.3056,22390.4813
2009-07-10 15:35:00,58.26,58.53,58.23,58.48,25851.81179015684,39.3056,39.4878,39.2854,39.454,25851.8118
2009-07-10 15:40:00,58.48,58.51,58.35,58.4,39480.80043266631,39.454,39.4743,39.3663,39.4001,39480.8004
2009-07-10 15:45:00,58.43,58.68,58.42,58.66,41860.46511627907,39.4203,39.589,39.4136,39.5755,41860.4651
2009-07-10 15:50:00,58.66,58.69,58.42,58.46,44564.62952947539,39.5755,39.5957,39.4136,39.4405,44564.6295
2009-07-10 15:55:00,58.47,58.57,58.46,58.47,44456.462952947535,39.4473,39.5148,39.4405,39.4473,44456.463
2009-07-13 09:30:00,58.08,58.68,58.07,58.65,26392.644672796105,39.1842,39.589,39.1774,39.5687,26392.6447
2009-07-13 09:35:00,58.68,58.68,58.29,58.35,18171.98485667929,39.589,39.589,39.3259,39.3663,18171.9849
2009-07-13 09:40:00,58.36,58.54,58.17,58.46,21741.48188209843,39.3731,39.4945,39.2449,39.4405,21741.4819
2009-07-13 09:45:00,58.36,58.47,58.27,58.4,14926.9875608437,39.3731,39.4473,39.3124,39.4001,14926.9876
2009-07-13 09:50:00,58.36,58.36,58.04,58.11,10383.991346673878,39.3731,39.3731,39.1572,39.2044,10383.9913
2009-07-13 09:55:00,58.19,58.26,58.02,58.13,11790.156841535963,39.2584,39.3056,39.1437,39.2179,11790.1568
2009-07-13 10:00:00,58.1,58.15,57.71,57.74,23039.480800432662,39.1977,39.2314,38.9346,38.9548,23039.4808
2009-07-13 10:05:00,57.74,57.92,57.74,57.89,11141.157382368849,38.9548,39.0762,38.9548,39.056,11141.1574
2009-07-13 10:10:00,57.9,58.06,57.86,57.99,13737.155219037317,39.0627,39.1707,39.0357,39.1235,13737.1552
2009-07-13 10:15:00,58.02,58.1,57.97,57.98,10383.991346673878,39.1437,39.1977,39.11,39.1167,10383.9913
2009-07-13 10:20:00,57.98,57.98,57.82,57.9,7463.49378042185,39.1167,39.1167,39.0088,39.0627,7463.4938
2009-07-13 10:25:00,57.93,58.06,57.88,58.06,11573.82368848026,39.083,39.1707,39.0492,39.1707,11573.8237
2009-07-13 10:30:00,58.06,58.59,58.06,58.59,40129.79989183342,39.1707,39.5283,39.1707,39.5283,40129.7999
2009-07-13 10:35:00,58.55,58.67,58.43,58.51,16333.153055705789,39.5013,39.5822,39.4203,39.4743,16333.1531
2009-07-13 10:40:00,58.53,58.68,58.48,58.48,6814.494321254732,39.4878,39.589,39.454,39.454,6814.4943
2009-07-13 10:45:00,58.47,58.56,58.4,58.5,8761.492698756085,39.4473,39.508,39.4001,39.4675,8761.4927
2009-07-13 10:50:00,58.49,58.66,58.48,58.61,4867.49594375338,39.4608,39.5755,39.454,39.5417,4867.4959
2009-07-13 10:55:00,58.59,58.9,58.59,58.9,4326.663061114115,39.5283,39.7374,39.5283,39.7374,4326.6631
2009-07-13 11:00:00,58.89,59.01,58.89,58.97,17739.318550567874,39.7306,39.8116,39.7306,39.7846,17739.3186
2009-07-13 11:05:00,58.95,59.03,58.95,58.98,12006.489994591671,39.7711,39.8251,39.7711,39.7914,12006.49
2009-07-13 11:10:00,58.97,59.07,58.94,59.03,12222.823147647376,39.7846,39.8521,39.7644,39.8251,12222.8231
2009-07-13 11:15:00,59.03,59.07,58.96,59.06,9518.658734451054,39.8251,39.8521,39.7779,39.8453,9518.6587
2009-07-13 11:20:00,59.06,59.1,59.05,59.07,6598.161168199026,39.8453,39.8723,39.8386,39.8521,6598.1612
2009-07-13 11:25:00,59.04,59.08,58.93,59.03,8004.326663061114,39.8318,39.8588,39.7576,39.8251,8004.3267
2009-07-13 11:30:00,59.03,59.5,59.02,59.43,21633.315305570577,39.8251,40.1422,39.8184,40.095,21633.3153
2009-07-13 11:35:00,59.42,59.61,59.42,59.47,21200.648999459165,40.0882,40.2164,40.0882,40.122,21200.649
2009-07-13 11:40:00,59.45,59.55,59.4,59.53,6814.494321254732,40.1085,40.1759,40.0747,40.1624,6814.4943
2009-07-13 11:45:00,59.57,59.66,59.55,59.59,20767.98269334776,40.1894,40.2501,40.1759,40.2029,20767.9827
2009-07-13 11:50:00,59.61,59.7,59.59,59.59,3353.16387236344,40.2164,40.2771,40.2029,40.2029,3353.1639
2009-07-13 11:55:00,59.57,59.71,59.57,59.6,5083.829096809086,40.1894,40.2839,40.1894,40.2097,5083.8291
2009-07-13 12:00:00,59.62,59.75,59.56,59.59,8869.659275283937,40.2231,40.3109,40.1827,40.2029,8869.6593
2009-07-13 12:05:00,59.6,59.63,59.47,59.48,4867.49594375338,40.2097,40.2299,40.122,40.1287,4867.4959
2009-07-13 12:10:00,59.47,59.47,59.38,59.45,4759.329367225527,40.122,40.122,40.0612,40.1085,4759.3294
2009-07-13 12:15:00,59.47,59.5,59.45,59.5,4867.49594375338,40.122,40.1422,40.1085,40.1422,4867.4959
2009-07-13 12:20:00,59.51,59.52,59.37,59.38,7679.826933477555,40.1489,40.1557,40.0545,40.0612,7679.8269
2009-07-13 12:25:00,59.4,59.46,59.37,59.45,6273.661438615468,40.0747,40.1152,40.0545,40.1085,6273.6614
2009-07-13 12:30:00,59.45,59.5,59.45,59.45,1838.8318009734992,40.1085,40.1422,40.1085,40.1085,1838.8318
2009-07-13 12:35:00,59.42,59.51,59.41,59.47,5191.995673336939,40.0882,40.1489,40.0815,40.122,5191.9957
2009-07-13 12:40:00,59.47,59.55,59.47,59.54,3785.830178474851,40.122,40.1759,40.122,40.1692,3785.8302
2009-07-13 12:45:00,59.53,59.57,59.4,59.56,9085.992428339645,40.1624,40.1894,40.0747,40.1827,9085.9924
2009-07-13 12:50:00,59.56,59.58,59.49,59.5,4867.49594375338,40.1827,40.1962,40.1354,40.1422,4867.4959
2009-07-13 12:55:00,59.52,59.57,59.42,59.42,5516.495402920497,40.1557,40.1894,40.0882,40.0882,5516.4954
2009-07-13 13:00:00,59.44,59.58,59.43,59.58,4975.662520281233,40.1017,40.1962,40.095,40.1962,4975.6625
2009-07-13 13:05:00,59.59,59.65,59.57,59.65,3461.3304488912927,40.2029,40.2434,40.1894,40.2434,3461.3304
2009-07-13 13:10:00,59.63,59.68,59.57,59.64,7030.8274743104375,40.2299,40.2636,40.1894,40.2366,7030.8275
2009-07-13 13:15:00,59.68,59.78,59.66,59.69,6706.327744726879,40.2636,40.3311,40.2501,40.2704,6706.3277
2009-07-13 13:20:00,59.74,59.8,59.71,59.72,5840.995132504056,40.3041,40.3446,40.2839,40.2906,5840.9951
2009-07-13 13:25:00,59.71,59.71,59.63,59.63,4651.162790697675,40.2839,40.2839,40.2299,40.2299,4651.1628
2009-07-13 13:30:00,59.64,59.66,59.58,59.58,6598.161168199026,40.2366,40.2501,40.1962,40.1962,6598.1612
2009-07-13 13:35:00,59.58,59.63,59.58,59.59,5083.829096809086,40.1962,40.2299,40.1962,40.2029,5083.8291
2009-07-13 13:40:00,59.6,59.6,59.51,59.58,6165.494862087615,40.2097,40.2097,40.1489,40.1962,6165.4949
2009-07-13 13:45:00,59.58,59.63,59.51,59.57,9626.825310978908,40.1962,40.2299,40.1489,40.1894,9626.8253
2009-07-13 13:50:00,59.58,59.64,59.55,59.64,13520.82206598161,40.1962,40.2366,40.1759,40.2366,13520.8221
2009-07-13 13:55:00,59.65,59.66,59.57,59.6,23255.81395348837,40.2434,40.2501,40.1894,40.2097,23255.814
2009-07-13 14:00:00,59.65,59.72,59.57,59.7,22714.981070849102,40.2434,40.2906,40.1894,40.2771,22714.9811
2009-07-13 14:05:00,59.67,59.67,59.59,59.6,16549.486208761493,40.2569,40.2569,40.2029,40.2097,16549.4862
2009-07-13 14:10:00,59.62,59.72,59.6,59.67,17306.65224445646,40.2231,40.2906,40.2097,40.2569,17306.6522
2009-07-13 14:15:00,59.65,59.71,59.62,59.64,7030.8274743104375,40.2434,40.2839,40.2231,40.2366,7030.8275
2009-07-13 14:20:00,59.62,59.8,59.62,59.78,15792.320173066522,40.2231,40.3446,40.2231,40.3311,15792.3202
2009-07-13 14:25:00,59.75,59.79,59.69,59.7,6706.327744726879,40.3109,40.3378,40.2704,40.2771,6706.3277
2009-07-13 14:30:00,59.69,59.72,59.65,59.72,14710.654407787992,40.2704,40.2906,40.2434,40.2906,14710.6544
2009-07-13 14:35:00,59.71,59.73,59.64,59.69,11790.156841535963,40.2839,40.2974,40.2366,40.2704,11790.1568
2009-07-13 14:40:00,59.69,59.69,59.58,59.61,18604.6511627907,40.2704,40.2704,40.1962,40.2164,18604.6512
2009-07-13 14:45:00,59.61,59.63,59.57,59.63,7355.327203893997,40.2164,40.2299,40.1894,40.2299,7355.3272
2009-07-13 14:50:00,59.64,59.75,59.59,59.62,9734.99188750676,40.2366,40.3109,40.2029,40.2231,9734.9919
2009-07-13 14:55:00,59.61,59.69,59.57,59.59,16657.652785289345,40.2164,40.2704,40.1894,40.2029,16657.6528
2009-07-13 15:00:00,59.6,59.71,59.6,59.62,11141.157382368849,40.2097,40.2839,40.2097,40.2231,11141.1574
2009-07-13 15:05:00,59.65,59.72,59.6,59.64,12330.98972417523,40.2434,40.2906,40.2097,40.2366,12330.9897
2009-07-13 15:10:00,59.65,59.72,59.61,59.63,9843.158464034614,40.2434,40.2906,40.2164,40.2299,9843.1585
2009-07-13 15:15:00,59.66,59.67,59.51,59.6,14386.154678204435,40.2501,40.2569,40.1489,40.2097,14386.1547
2009-07-13 15:20:00,59.59,59.62,59.5,59.6,20659.8161168199,40.2029,40.2231,40.1422,40.2097,20659.8161
2009-07-13 15:25:00,59.61,59.62,59.51,59.52,11032.990805840996,40.2164,40.2231,40.1489,40.1557,11032.9908
2009-07-13 15:30:00,59.52,59.66,59.48,59.63,19578.15035154137,40.1557,40.2501,40.1287,40.2299,19578.1504
2009-07-13 15:35:00,59.62,59.71,59.57,59.66,16549.486208761493,40.2231,40.2839,40.1894,40.2501,16549.4862
2009-07-13 15:40:00,59.69,59.89,59.69,59.87,28880.475932936723,40.2704,40.4053,40.2704,40.3918,28880.4759
2009-07-13 15:45:00,59.87,59.89,59.74,59.78,25959.97836668469,40.3918,40.4053,40.3041,40.3311,25959.9784
2009-07-13 15:50:00,59.79,59.92,59.74,59.83,25851.81179015684,40.3378,40.4255,40.3041,40.3648,25851.8118
2009-07-13 15:55:00,59.83,59.93,59.8,59.9,70632.77447268793,40.3648,40.4323,40.3446,40.4121,70632.7745
2009-07-14 09:30:00,59.94,60.3,59.9,60.27,35803.136830719304,40.439,40.6819,40.4121,40.6617,35803.1368
2009-07-14 09:35:00,60.19,60.79,60.19,60.51,41860.46511627907,40.6077,41.0125,40.6077,40.8236,41860.4651
2009-07-14 09:40:00,60.5,60.67,60.37,60.48,32666.306111411574,40.8168,40.9315,40.7291,40.8034,32666.3061
2009-07-14 09:45:00,60.42,60.65,60.18,60.64,46944.29421308816,40.7629,40.918,40.601,40.9113,46944.2942
2009-07-14 09:50:00,60.63,60.67,60.2,60.26,33315.30557057869,40.9046,40.9315,40.6145,40.6549,33315.3056
2009-07-14 09:55:00,60.2,60.32,59.99,60.07,35045.97079502434,40.6145,40.6954,40.4728,40.5267,35045.9708
2009-07-14 10:00:00,60.07,60.31,60.02,60.09,20227.14981070849,40.5267,40.6887,40.493,40.5402,20227.1498
2009-07-14 10:05:00,60.06,60.28,59.96,60.17,29962.14169821525,40.52,40.6684,40.4525,40.5942,29962.1417
2009-07-14 10:10:00,60.17,60.2,59.94,60.0,15684.153596538668,40.5942,40.6145,40.439,40.4795,15684.1536
2009-07-14 10:15:00,60.01,60.09,59.97,60.0,8869.659275283937,40.4863,40.5402,40.4593,40.4795,8869.6593
2009-07-14 10:20:00,59.99,59.99,59.77,59.98,12439.156300703082,40.4728,40.4728,40.3243,40.466,12439.1563
2009-07-14 10:25:00,59.98,60.06,59.88,60.01,11357.490535424551,40.466,40.52,40.3986,40.4863,11357.4905
2009-07-14 10:30:00,60.01,60.01,59.73,59.73,7463.49378042185,40.4863,40.4863,40.2974,40.2974,7463.4938
2009-07-14 10:35:00,59.71,59.73,59.51,59.6,14061.654948620877,40.2839,40.2974,40.1489,40.2097,14061.6549
2009-07-14 10:40:00,59.58,59.64,59.46,59.54,14386.154678204435,40.1962,40.2366,40.1152,40.1692,14386.1547
2009-07-14 10:45:00,59.54,59.67,59.42,59.67,12871.822606814494,40.1692,40.2569,40.0882,40.2569,12871.8226
2009-07-14 10:50:00,59.67,59.7,59.53,59.55,7355.327203893997,40.2569,40.2771,40.1624,40.1759,7355.3272
2009-07-14 10:55:00,59.56,59.69,59.49,59.53,9843.158464034614,40.1827,40.2704,40.1354,40.1624,9843.1585
2009-07-14 11:00:00,59.55,59.64,59.55,59.62,2271.4981070849108,40.1759,40.2366,40.1759,40.2231,2271.4981
2009-07-14 11:05:00,59.69,59.84,59.63,59.63,19469.98377501352,40.2704,40.3716,40.2299,40.2299,19469.9838
2009-07-14 11:10:00,59.62,59.74,59.61,59.74,10492.15792320173,40.2231,40.3041,40.2164,40.3041,10492.1579
2009-07-14 11:15:00,59.75,59.92,59.75,59.82,9085.992428339645,40.3109,40.4255,40.3109,40.3581,9085.9924
2009-07-14 11:20:00,59.82,59.87,59.8,59.87,5732.828555976204,40.3581,40.3918,40.3446,40.3918,5732.8286
2009-07-14 11:25:00,59.86,60.02,59.82,59.95,6273.661438615468,40.3851,40.493,40.3581,40.4458,6273.6614
2009-07-14 11:30:00,59.96,60.03,59.82,59.99,10383.991346673878,40.4525,40.4998,40.3581,40.4728,10383.9913
2009-07-14 11:35:00,60.01,60.09,59.95,60.02,7030.8274743104375,40.4863,40.5402,40.4458,40.493,7030.8275
2009-07-14 11:40:00,60.04,60.05,59.94,59.96,5840.995132504056,40.5065,40.5133,40.439,40.4525,5840.9951
2009-07-14 11:45:00,59.98,60.06,59.95,60.06,8220.65981611682,40.466,40.52,40.4458,40.52,8220.6598
2009-07-14 11:50:00,60.04,60.19,60.01,60.17,7571.660356949702,40.5065,40.6077,40.4863,40.5942,7571.6604
2009-07-14 11:55:00,60.18,60.23,60.09,60.12,4542.9962141698215,40.601,40.6347,40.5402,40.5605,4542.9962
2009-07-14 12:00:00,60.13,60.18,60.06,60.15,5949.161709031909,40.5672,40.601,40.52,40.5807,5949.1617
2009-07-14 12:05:00,60.15,60.24,60.11,60.12,4434.8296376419685,40.5807,40.6414,40.5537,40.5605,4434.8296
2009-07-14 12:10:00,60.1,60.13,60.02,60.07,6273.661438615468,40.547,40.5672,40.493,40.5267,6273.6614
2009-07-14 12:15:00,60.07,60.07,59.92,59.92,9843.158464034614,40.5267,40.5267,40.4255,40.4255,9843.1585
2009-07-14 12:20:00,59.92,59.92,59.69,59.79,8653.32612222823,40.4255,40.4255,40.2704,40.3378,8653.3261
2009-07-14 12:25:00,59.79,59.79,59.7,59.75,10492.15792320173,40.3378,40.3378,40.2771,40.3109,10492.1579
2009-07-14 12:30:00,59.77,59.83,59.74,59.74,4218.496484586262,40.3243,40.3648,40.3041,40.3041,4218.4965
2009-07-14 12:35:00,59.7,59.78,59.64,59.72,6922.660897782585,40.2771,40.3311,40.2366,40.2906,6922.6609
2009-07-14 12:40:00,59.74,59.77,59.62,59.66,6598.161168199026,40.3041,40.3243,40.2231,40.2501,6598.1612
2009-07-14 12:45:00,59.69,59.82,59.67,59.77,3785.830178474851,40.2704,40.3581,40.2569,40.3243,3785.8302
2009-07-14 12:50:00,59.77,59.89,59.76,59.76,6706.327744726879,40.3243,40.4053,40.3176,40.3176,6706.3277
2009-07-14 12:55:00,59.79,59.85,59.76,59.76,3893.996755002704,40.3378,40.3783,40.3176,40.3176,3893.9968
2009-07-14 13:00:00,59.77,59.87,59.77,59.81,4651.162790697675,40.3243,40.3918,40.3243,40.3513,4651.1628
2009-07-14 13:05:00,59.86,59.9,59.75,59.79,4759.329367225527,40.3851,40.4121,40.3109,40.3378,4759.3294
2009-07-14 13:10:00,59.78,59.87,59.72,59.75,7679.826933477555,40.3311,40.3918,40.2906,40.3109,7679.8269
2009-07-14 13:15:00,59.75,59.75,59.63,59.63,8653.32612222823,40.3109,40.3109,40.2299,40.2299,8653.3261
2009-07-14 13:20:00,59.64,59.71,59.63,59.69,5624.66197944835,40.2366,40.2839,40.2299,40.2704,5624.662
2009-07-14 13:25:00,59.71,59.76,59.68,59.73,4434.8296376419685,40.2839,40.3176,40.2636,40.2974,4434.8296
2009-07-14 13:30:00,59.74,59.78,59.73,59.78,2812.330989724175,40.3041,40.3311,40.2974,40.3311,2812.331
2009-07-14 13:35:00,59.77,59.83,59.71,59.76,9194.159004867495,40.3243,40.3648,40.2839,40.3176,9194.159
2009-07-14 13:40:00,59.76,59.93,59.75,59.93,4542.9962141698215,40.3176,40.4323,40.3109,40.4323,4542.9962
2009-07-14 13:45:00,59.9,59.98,59.82,59.82,8112.493239588966,40.4121,40.466,40.3581,40.3581,8112.4932
2009-07-14 13:50:00,59.87,59.93,59.8,59.82,8869.659275283937,40.3918,40.4323,40.3446,40.3581,8869.6593
2009-07-14 13:55:00,59.82,59.82,59.74,59.81,2595.997836668469,40.3581,40.3581,40.3041,40.3513,2595.9978
2009-07-14 14:00:00,59.82,59.82,59.64,59.72,9951.325040562466,40.3581,40.3581,40.2366,40.2906,9951.325
2009-07-14 14:05:00,59.7,59.88,59.7,59.86,6598.161168199026,40.2771,40.3986,40.2771,40.3851,6598.1612
2009-07-14 14:10:00,59.84,59.97,59.78,59.92,11681.990265008111,40.3716,40.4593,40.3311,40.4255,11681.9903
2009-07-14 14:15:00,59.92,60.0,59.89,59.98,9843.158464034614,40.4255,40.4795,40.4053,40.466,9843.1585
2009-07-14 14:20:00,59.98,60.05,59.94,59.96,8761.492698756085,40.466,40.5133,40.439,40.4525,8761.4927
2009-07-14 14:25:00,59.95,59.97,59.87,59.87,11032.990805840996,40.4458,40.4593,40.3918,40.3918,11032.9908
2009-07-14 14:30:00,59.87,59.94,59.82,59.89,11249.3239588967,40.3918,40.439,40.3581,40.4053,11249.324
2009-07-14 14:35:00,59.9,60.01,59.89,60.0,4002.163331530557,40.4121,40.4863,40.4053,40.4795,4002.1633
2009-07-14 14:40:00,59.99,60.09,59.98,60.05,5300.162249864791,40.4728,40.5402,40.466,40.5133,5300.1622
2009-07-14 14:45:00,60.03,60.09,59.96,60.03,14494.321254732287,40.4998,40.5402,40.4525,40.4998,14494.3213
2009-07-14 14:50:00,60.05,60.06,59.94,60.04,6922.660897782585,40.5133,40.52,40.439,40.5065,6922.6609
2009-07-14 14:55:00,60.03,60.03,59.94,60.03,6165.494862087615,40.4998,40.4998,40.439,40.4998,6165.4949
2009-07-14 15:00:00,60.02,60.05,59.94,59.99,12330.98972417523,40.493,40.5133,40.439,40.4728,12330.9897
2009-07-14 15:05:00,60.01,60.03,59.92,59.98,7679.826933477555,40.4863,40.4998,40.4255,40.466,7679.8269
2009-07-14 15:10:00,60.02,60.13,59.99,60.05,9410.4921579232,40.493,40.5672,40.4728,40.5133,9410.4922
2009-07-14 15:15:00,60.06,60.11,60.02,60.06,8004.326663061114,40.52,40.5537,40.493,40.52,8004.3267
2009-07-14 15:20:00,60.04,60.05,59.94,59.99,8328.826392644673,40.5065,40.5133,40.439,40.4728,8328.8264
2009-07-14 15:25:00,59.97,60.1,59.94,60.03,10059.491617090318,40.4593,40.547,40.439,40.4998,10059.4916
2009-07-14 15:30:00,59.99,60.05,59.96,59.97,9626.825310978908,40.4728,40.5133,40.4525,40.4593,9626.8253
2009-07-14 15:35:00,59.99,60.06,59.94,60.03,12763.656030286642,40.4728,40.52,40.439,40.4998,12763.656
2009-07-14 15:40:00,60.01,60.12,59.91,60.07,18388.31800973499,40.4863,40.5605,40.4188,40.5267,18388.318
2009-07-14 15:45:00,60.06,60.08,59.92,59.99,19794.48350459708,40.52,40.5335,40.4255,40.4728,19794.4835
2009-07-14 15:50:00,59.99,60.07,59.94,60.06,23796.646836127635,40.4728,40.5267,40.439,40.52,23796.6468
2009-07-14 15:55:00,60.06,60.17,60.06,60.13,41752.29853975122,40.52,40.5942,40.52,40.5672,41752.2985
2009-07-15 09:30:00,60.55,61.34,60.55,61.15,39048.13412655489,40.8506,41.3836,40.8506,41.2554,39048.1341
2009-07-15 09:35:00,61.15,61.4,61.12,61.34,24337.4797187669,41.2554,41.424,41.2351,41.3836,24337.4797
2009-07-15 09:40:00,61.37,61.62,61.35,61.55,26717.144402379665,41.4038,41.5725,41.3903,41.5252,26717.1444
2009-07-15 09:45:00,61.51,61.57,61.35,61.39,22390.48134126555,41.4983,41.5387,41.3903,41.4173,22390.4813
2009-07-15 09:50:00,61.41,61.47,61.29,61.31,15467.820443482964,41.4308,41.4713,41.3498,41.3633,15467.8204
2009-07-15 09:55:00,61.29,61.45,61.29,61.3,14602.48783126014,41.3498,41.4578,41.3498,41.3566,14602.4878
2009-07-15 10:00:00,61.33,61.52,61.33,61.48,17739.318550567874,41.3768,41.505,41.3768,41.478,17739.3186
2009-07-15 10:05:00,61.5,61.58,61.46,61.57,20010.816657652784,41.4915,41.5455,41.4645,41.5387,20010.8167
2009-07-15 10:10:00,61.58,61.59,61.54,61.59,18820.984315846403,41.5455,41.5522,41.5185,41.5522,18820.9843
2009-07-15 10:15:00,61.6,61.62,61.55,61.58,14386.154678204435,41.559,41.5725,41.5252,41.5455,14386.1547
2009-07-15 10:20:00,61.57,61.69,61.55,61.69,16982.152514872905,41.5387,41.6197,41.5252,41.6197,16982.1525
2009-07-15 10:25:00,61.69,61.74,61.64,61.72,24986.47917793402,41.6197,41.6534,41.586,41.6399,24986.4792
2009-07-15 10:30:00,61.72,61.79,61.7,61.74,17306.65224445646,41.6399,41.6872,41.6264,41.6534,17306.6522
2009-07-15 10:35:00,61.74,61.83,61.72,61.8,14602.48783126014,41.6534,41.7141,41.6399,41.6939,14602.4878
2009-07-15 10:40:00,61.79,61.8,61.72,61.8,19902.65008112493,41.6872,41.6939,41.6399,41.6939,19902.6501
2009-07-15 10:45:00,61.78,61.85,61.78,61.78,9951.325040562466,41.6804,41.7276,41.6804,41.6804,9951.325
2009-07-15 10:50:00,61.78,61.83,61.65,61.66,14169.821525148727,41.6804,41.7141,41.5927,41.5995,14169.8215
2009-07-15 10:55:00,61.65,61.72,61.64,61.67,10708.491076257436,41.5927,41.6399,41.586,41.6062,10708.4911
2009-07-15 11:00:00,61.67,61.8,61.67,61.79,8977.82585181179,41.6062,41.6939,41.6062,41.6872,8977.8259
2009-07-15 11:05:00,61.78,61.9,61.78,61.89,10059.491617090318,41.6804,41.7614,41.6804,41.7546,10059.4916
2009-07-15 11:10:00,61.9,61.93,61.86,61.88,11573.82368848026,41.7614,41.7816,41.7344,41.7479,11573.8237
2009-07-15 11:15:00,61.88,61.93,61.88,61.93,11357.490535424551,41.7479,41.7816,41.7479,41.7816,11357.4905
2009-07-15 11:20:00,61.92,62.03,61.9,62.02,29096.809085992427,41.7749,41.8491,41.7614,41.8423,29096.8091
2009-07-15 11:25:00,62.02,62.08,62.01,62.02,12222.823147647376,41.8423,41.8828,41.8356,41.8423,12222.8231
2009-07-15 11:30:00,62.03,62.14,62.02,62.12,28231.47647376961,41.8491,41.9233,41.8423,41.9098,28231.4765
2009-07-15 11:35:00,62.14,62.18,62.1,62.13,9951.325040562466,41.9233,41.9503,41.8963,41.9165,9951.325
2009-07-15 11:40:00,62.14,62.14,62.02,62.04,16765.819361817197,41.9233,41.9233,41.8423,41.8558,16765.8194
2009-07-15 11:45:00,62.06,62.1,62.02,62.04,15359.65386695511,41.8693,41.8963,41.8423,41.8558,15359.6539
2009-07-15 11:50:00,62.02,62.06,61.93,61.96,10492.15792320173,41.8423,41.8693,41.7816,41.8019,10492.1579
2009-07-15 11:55:00,61.96,61.96,61.9,61.91,8977.82585181179,41.8019,41.8019,41.7614,41.7681,8977.8259
2009-07-15 12:00:00,61.9,61.9,61.77,61.88,9410.4921579232,41.7614,41.7614,41.6737,41.7479,9410.4922
2009-07-15 12:05:00,61.86,61.87,61.71,61.75,10816.657652785289,41.7344,41.7411,41.6332,41.6602,10816.6577
2009-07-15 12:10:00,61.76,61.78,61.69,61.73,12330.98972417523,41.6669,41.6804,41.6197,41.6467,12330.9897
2009-07-15 12:15:00,61.74,61.84,61.71,61.77,7030.8274743104375,41.6534,41.7209,41.6332,41.6737,7030.8275
2009-07-15 12:20:00,61.76,61.79,61.75,61.78,5083.829096809086,41.6669,41.6872,41.6602,41.6804,5083.8291
2009-07-15 12:25:00,61.79,61.81,61.75,61.78,4002.163331530557,41.6872,41.7007,41.6602,41.6804,4002.1633
2009-07-15 12:30:00,61.76,61.89,61.76,61.78,8977.82585181179,41.6669,41.7546,41.6669,41.6804,8977.8259
2009-07-15 12:35:00,61.8,61.9,61.8,61.85,6922.660897782585,41.6939,41.7614,41.6939,41.7276,6922.6609
2009-07-15 12:40:00,61.82,61.84,61.75,61.76,7355.327203893997,41.7074,41.7209,41.6602,41.6669,7355.3272
2009-07-15 12:45:00,61.77,61.78,61.76,61.78,4434.8296376419685,41.6737,41.6804,41.6669,41.6804,4434.8296
2009-07-15 12:50:00,61.78,61.81,61.72,61.77,11681.990265008111,41.6804,41.7007,41.6399,41.6737,11681.9903
2009-07-15 12:55:00,61.75,61.77,61.73,61.77,5732.828555976204,41.6602,41.6737,41.6467,41.6737,5732.8286
2009-07-15 13:00:00,61.76,61.77,61.71,61.72,6381.828015143321,41.6669,41.6737,41.6332,41.6399,6381.828
2009-07-15 13:05:00,61.73,61.75,61.7,61.71,7679.826933477555,41.6467,41.6602,41.6264,41.6332,7679.8269
2009-07-15 13:10:00,61.7,61.72,61.66,61.67,8653.32612222823,41.6264,41.6399,41.5995,41.6062,8653.3261
2009-07-15 13:15:00,61.67,61.69,61.6,61.63,11465.657111952409,41.6062,41.6197,41.559,41.5792,11465.6571
2009-07-15 13:20:00,61.63,61.69,61.62,61.65,11357.490535424551,41.5792,41.6197,41.5725,41.5927,11357.4905
2009-07-15 13:25:00,61.65,61.68,61.63,61.64,8436.992969172525,41.5927,41.6129,41.5792,41.586,8436.993
2009-07-15 13:30:00,61.66,61.76,61.66,61.73,13628.988642509465,41.5995,41.6669,41.5995,41.6467,13628.9886
2009-07-15 13:35:00,61.75,61.78,61.74,61.77,12439.156300703082,41.6602,41.6804,41.6534,41.6737,12439.1563
2009-07-15 13:40:00,61.78,61.82,61.77,61.78,23472.14710654408,41.6804,41.7074,41.6737,41.6804,23472.1471
2009-07-15 13:45:00,61.8,61.81,61.78,61.78,7138.994050838291,41.6939,41.7007,41.6804,41.6804,7138.9941
2009-07-15 13:50:00,61.8,61.86,61.76,61.8,8545.159545700379,41.6939,41.7344,41.6669,41.6939,8545.1595
2009-07-15 13:55:00,61.79,61.8,61.74,61.78,8436.992969172525,41.6872,41.6939,41.6534,41.6804,8436.993
2009-07-15 14:00:00,61.74,61.78,61.65,61.74,17739.318550567874,41.6534,41.6804,41.5927,41.6534,17739.3186
2009-07-15 14:05:00,61.73,61.85,61.73,61.75,18604.6511627907,41.6467,41.7276,41.6467,41.6602,18604.6512
2009-07-15 14:10:00,61.73,61.73,61.63,61.68,15900.486749594374,41.6467,41.6467,41.5792,41.6129,15900.4867
2009-07-15 14:15:00,61.68,61.75,61.66,61.71,14386.154678204435,41.6129,41.6602,41.5995,41.6332,14386.1547
2009-07-15 14:20:00,61.71,61.78,61.67,61.75,17414.818820984314,41.6332,41.6804,41.6062,41.6602,17414.8188
2009-07-15 14:25:00,61.75,61.75,61.66,61.71,7138.994050838291,41.6602,41.6602,41.5995,41.6332,7138.9941
2009-07-15 14:30:00,61.7,61.74,61.67,61.72,16873.98593834505,41.6264,41.6534,41.6062,41.6399,16873.9859
2009-07-15 14:35:00,61.71,61.8,61.71,61.73,11681.990265008111,41.6332,41.6939,41.6332,41.6467,11681.9903
2009-07-15 14:40:00,61.74,61.82,61.73,61.74,9302.32558139535,41.6534,41.7074,41.6467,41.6534,9302.3256
2009-07-15 14:45:00,61.75,61.99,61.75,61.99,26825.31097890752,41.6602,41.8221,41.6602,41.8221,26825.311
2009-07-15 14:50:00,61.97,62.01,61.93,61.95,10708.491076257436,41.8086,41.8356,41.7816,41.7951,10708.4911
2009-07-15 14:55:00,61.95,62.06,61.94,62.04,26068.14494321255,41.7951,41.8693,41.7884,41.8558,26068.1449
2009-07-15 15:00:00,62.03,62.07,61.93,62.01,33747.9718766901,41.8491,41.8761,41.7816,41.8356,33747.9719
2009-07-15 15:05:00,62.01,62.07,61.98,62.03,20118.98323418064,41.8356,41.8761,41.8153,41.8491,20118.9832
2009-07-15 15:10:00,62.04,62.14,61.99,61.99,25310.978907517576,41.8558,41.9233,41.8221,41.8221,25310.9789
2009-07-15 15:15:00,62.0,62.03,61.95,61.97,24229.313142239047,41.8288,41.8491,41.7951,41.8086,24229.3131
2009-07-15 15:20:00,61.95,61.98,61.9,61.96,16657.652785289345,41.7951,41.8153,41.7614,41.8019,16657.6528
2009-07-15 15:25:00,61.97,61.97,61.89,61.89,18712.81773931855,41.8086,41.8086,41.7546,41.7546,18712.8177
2009-07-15 15:30:00,61.89,61.91,61.83,61.86,23580.31368307193,41.7546,41.7681,41.7141,41.7344,23580.3137
2009-07-15 15:35:00,61.89,61.95,61.85,61.95,19469.98377501352,41.7546,41.7951,41.7276,41.7951,19469.9838
2009-07-15 15:40:00,61.95,62.17,61.95,62.13,50730.12439156301,41.7951,41.9435,41.7951,41.9165,50730.1244
2009-07-15 15:45:00,62.14,62.16,62.12,62.14,47268.79394267171,41.9233,41.9368,41.9098,41.9233,47268.7939
2009-07-15 15:50:00,62.14,62.33,62.13,62.33,70308.27474310438,41.9233,42.0515,41.9165,42.0515,70308.2747
2009-07-15 15:55:00,62.32,62.4,62.28,62.31,104921.5792320173,42.0447,42.0987,42.0177,42.038,104921.5792
2009-07-16 09:30:00,62.07,62.78,62.07,62.77,27798.8101676582,41.8761,42.3551,41.8761,42.3483,27798.8102
2009-07-16 09:35:00,62.78,62.81,62.57,62.71,12222.823147647376,42.3551,42.3753,42.2134,42.3078,12222.8231
2009-07-16 09:40:00,62.75,63.09,62.73,63.05,21200.648999459165,42.3348,42.5642,42.3213,42.5372,21200.649
2009-07-16 09:45:00,63.1,63.1,62.94,62.96,18063.81828015144,42.571,42.571,42.463,42.4765,18063.8183
2009-07-16 09:50:00,62.97,63.05,62.86,63.0,18496.484586262843,42.4833,42.5372,42.409,42.5035,18496.4846
2009-07-16 09:55:00,62.99,62.99,62.8,62.88,12006.489994591671,42.4967,42.4967,42.3686,42.4225,12006.49
2009-07-16 10:00:00,62.83,62.84,62.18,62.2,37101.135749053545,42.3888,42.3956,41.9503,41.9638,37101.1357
2009-07-16 10:05:00,62.2,62.44,62.1,62.41,32449.972958355866,41.9638,42.1257,41.8963,42.1054,32449.973
2009-07-16 10:10:00,62.41,62.5,62.3,62.42,16008.653326122228,42.1054,42.1662,42.0312,42.1122,16008.6533
2009-07-16 10:15:00,62.39,62.45,62.26,62.27,15575.987020010816,42.092,42.1324,42.0042,42.011,15575.987
2009-07-16 10:20:00,62.27,62.43,62.22,62.32,20443.4829637642,42.011,42.1189,41.9773,42.0447,20443.483
2009-07-16 10:25:00,62.29,62.53,62.29,62.46,20876.14926987561,42.0245,42.1864,42.0245,42.1392,20876.1493
2009-07-16 10:30:00,62.46,62.57,62.4,62.42,19145.484045429963,42.1392,42.2134,42.0987,42.1122,19145.484
2009-07-16 10:35:00,62.42,62.62,62.42,62.49,12330.98972417523,42.1122,42.2471,42.1122,42.1594,12330.9897
2009-07-16 10:40:00,62.49,62.61,62.45,62.52,9734.99188750676,42.1594,42.2404,42.1324,42.1797,9734.9919
2009-07-16 10:45:00,62.5,62.57,62.42,62.47,17306.65224445646,42.1662,42.2134,42.1122,42.1459,17306.6522
2009-07-16 10:50:00,62.5,62.51,62.32,62.51,16549.486208761493,42.1662,42.1729,42.0447,42.1729,16549.4862
2009-07-16 10:55:00,62.48,62.5,62.27,62.27,13953.488372093025,42.1527,42.1662,42.011,42.011,13953.4884
2009-07-16 11:00:00,62.27,62.42,62.25,62.36,6381.828015143321,42.011,42.1122,41.9975,42.0717,6381.828
2009-07-16 11:05:00,62.38,62.42,62.32,62.32,8653.32612222823,42.0852,42.1122,42.0447,42.0447,8653.3261
2009-07-16 11:10:00,62.27,62.33,62.05,62.1,21092.48242293132,42.011,42.0515,41.8626,41.8963,21092.4824
2009-07-16 11:15:00,62.12,62.13,62.0,62.05,9626.825310978908,41.9098,41.9165,41.8288,41.8626,9626.8253
2009-07-16 11:20:00,62.06,62.14,62.0,62.04,12330.98972417523,41.8693,41.9233,41.8288,41.8558,12330.9897
2009-07-16 11:25:00,62.03,62.07,61.97,62.0,10059.491617090318,41.8491,41.8761,41.8086,41.8288,10059.4916
2009-07-16 11:30:00,61.93,62.0,61.9,61.99,7247.160627366144,41.7816,41.8288,41.7614,41.8221,7247.1606
2009-07-16 11:35:00,61.99,62.07,61.91,62.02,13737.155219037317,41.8221,41.8761,41.7681,41.8423,13737.1552
2009-07-16 11:40:00,62.03,62.07,61.94,61.96,13520.82206598161,41.8491,41.8761,41.7884,41.8019,13520.8221
2009-07-16 11:45:00,61.98,62.03,61.9,61.94,8869.659275283937,41.8153,41.8491,41.7614,41.7884,8869.6593
2009-07-16 11:50:00,61.95,62.05,61.94,62.05,11357.490535424551,41.7951,41.8626,41.7884,41.8626,11357.4905
2009-07-16 11:55:00,62.05,62.34,62.02,62.28,16657.652785289345,41.8626,42.0582,41.8423,42.0177,16657.6528
2009-07-16 12:00:00,62.29,62.37,62.2,62.37,8977.82585181179,42.0245,42.0785,41.9638,42.0785,8977.8259
2009-07-16 12:05:00,62.39,62.4,62.28,62.31,10708.491076257436,42.092,42.0987,42.0177,42.038,10708.4911
2009-07-16 12:10:00,62.31,62.39,62.29,62.38,7571.660356949702,42.038,42.092,42.0245,42.0852,7571.6604
2009-07-16 12:15:00,62.37,62.4,62.35,62.37,12006.489994591671,42.0785,42.0987,42.065,42.0785,12006.49
2009-07-16 12:20:00,62.38,62.41,62.31,62.37,8436.992969172525,42.0852,42.1054,42.038,42.0785,8436.993
2009-07-16 12:25:00,62.36,62.42,62.32,62.42,8545.159545700379,42.0717,42.1122,42.0447,42.1122,8545.1595
2009-07-16 12:30:00,62.42,62.5,62.39,62.5,11141.157382368849,42.1122,42.1662,42.092,42.1662,11141.1574
2009-07-16 12:35:00,62.5,62.5,62.39,62.42,10383.991346673878,42.1662,42.1662,42.092,42.1122,10383.9913
2009-07-16 12:40:00,62.44,62.45,62.39,62.45,5083.829096809086,42.1257,42.1324,42.092,42.1324,5083.8291
2009-07-16 12:45:00,62.42,62.45,62.41,62.44,7247.160627366144,42.1122,42.1324,42.1054,42.1257,7247.1606
2009-07-16 12:50:00,62.44,62.51,62.38,62.41,7355.327203893997,42.1257,42.1729,42.0852,42.1054,7355.3272
2009-07-16 12:55:00,62.41,62.41,62.29,62.29,10600.324499729582,42.1054,42.1054,42.0245,42.0245,10600.3245
2009-07-16 13:00:00,62.29,62.36,62.27,62.29,8545.159545700379,42.0245,42.0717,42.011,42.0245,8545.1595
2009-07-16 13:05:00,62.27,62.29,62.14,62.17,13088.1557598702,42.011,42.0245,41.9233,41.9435,13088.1558
2009-07-16 13:10:00,62.16,62.17,62.12,62.16,6489.994591671173,41.9368,41.9435,41.9098,41.9368,6489.9946
2009-07-16 13:15:00,62.14,62.2,62.13,62.18,8328.826392644673,41.9233,41.9638,41.9165,41.9503,8328.8264
2009-07-16 13:20:00,62.18,62.21,62.11,62.12,9518.658734451054,41.9503,41.9705,41.903,41.9098,9518.6587
2009-07-16 13:25:00,62.11,62.16,62.05,62.06,10167.658193618172,41.903,41.9368,41.8626,41.8693,10167.6582
2009-07-16 13:30:00,62.04,62.15,62.0,62.1,19902.65008112493,41.8558,41.93,41.8288,41.8963,19902.6501
2009-07-16 13:35:00,62.1,62.15,62.09,62.15,9843.158464034614,41.8963,41.93,41.8896,41.93,9843.1585
2009-07-16 13:40:00,62.15,62.3,62.15,62.27,11141.157382368849,41.93,42.0312,41.93,42.011,11141.1574
2009-07-16 13:45:00,62.27,62.36,62.27,62.36,14169.821525148727,42.011,42.0717,42.011,42.0717,14169.8215
2009-07-16 13:50:00,62.38,62.57,62.36,62.54,21741.48188209843,42.0852,42.2134,42.0717,42.1932,21741.4819
2009-07-16 13:55:00,62.54,62.58,62.51,62.58,7787.993510005408,42.1932,42.2201,42.1729,42.2201,7787.9935
2009-07-16 14:00:00,62.58,62.64,62.45,62.45,12114.656571119524,42.2201,42.2606,42.1324,42.1324,12114.6566
2009-07-16 14:05:00,62.47,62.52,62.47,62.51,6165.494862087615,42.1459,42.1797,42.1459,42.1729,6165.4949
2009-07-16 14:10:00,62.49,62.53,62.43,62.51,9734.99188750676,42.1594,42.1864,42.1189,42.1729,9734.9919
2009-07-16 14:15:00,62.53,62.61,62.5,62.53,11898.323418063816,42.1864,42.2404,42.1662,42.1864,11898.3234
2009-07-16 14:20:00,62.52,62.61,62.51,62.57,7679.826933477555,42.1797,42.2404,42.1729,42.2134,7679.8269
2009-07-16 14:25:00,62.58,62.79,62.58,62.74,17306.65224445646,42.2201,42.3618,42.2201,42.3281,17306.6522
2009-07-16 14:30:00,62.75,62.78,62.74,62.76,11141.157382368849,42.3348,42.3551,42.3281,42.3416,11141.1574
2009-07-16 14:35:00,62.74,62.89,62.71,62.89,13196.322336398052,42.3281,42.4293,42.3078,42.4293,13196.3223
2009-07-16 14:40:00,62.9,62.93,62.76,62.88,13520.82206598161,42.436,42.4563,42.3416,42.4225,13520.8221
2009-07-16 14:45:00,62.87,63.0,62.78,62.99,17739.318550567874,42.4158,42.5035,42.3551,42.4967,17739.3186
2009-07-16 14:50:00,62.99,63.08,62.96,63.01,15467.820443482964,42.4967,42.5575,42.4765,42.5102,15467.8204
2009-07-16 14:55:00,63.02,63.07,62.99,63.0,12763.656030286642,42.517,42.5507,42.4967,42.5035,12763.656
2009-07-16 15:00:00,62.99,63.01,62.91,62.95,11465.657111952409,42.4967,42.5102,42.4428,42.4698,11465.6571
2009-07-16 15:05:00,62.95,63.0,62.88,62.94,16116.81990265008,42.4698,42.5035,42.4225,42.463,16116.8199
2009-07-16 15:10:00,62.94,63.02,62.91,63.02,16873.98593834505,42.463,42.517,42.4428,42.517,16873.9859
2009-07-16 15:15:00,63.0,63.1,62.96,63.02,26717.144402379665,42.5035,42.571,42.4765,42.517,26717.1444
2009-07-16 15:20:00,63.03,63.12,63.0,63.11,23472.14710654408,42.5237,42.5845,42.5035,42.5777,23472.1471
2009-07-16 15:25:00,63.11,63.23,63.07,63.23,33856.13845321796,42.5777,42.6587,42.5507,42.6587,33856.1385
2009-07-16 15:30:00,63.22,63.22,63.07,63.17,33098.972417522986,42.6519,42.6519,42.5507,42.6182,33098.9724
2009-07-16 15:35:00,63.15,63.26,63.15,63.22,26284.478096268253,42.6047,42.6789,42.6047,42.6519,26284.4781
2009-07-16 15:40:00,63.22,63.41,63.22,63.32,51379.12385073013,42.6519,42.7801,42.6519,42.7194,51379.1239
2009-07-16 15:45:00,63.33,63.46,63.32,63.33,36235.80313683072,42.7261,42.8138,42.7194,42.7261,36235.8031
2009-07-16 15:50:00,63.33,63.42,63.24,63.25,61979.44835045971,42.7261,42.7869,42.6654,42.6722,61979.4484
2009-07-16 15:55:00,63.24,63.35,63.17,63.26,74634.9378042185,42.6654,42.7396,42.6182,42.6789,74634.9378
2009-07-17 09:30:00,62.98,63.0,62.63,62.89,196538.6695511087,42.49,42.5035,42.2539,42.4293,196538.6696
2009-07-17 09:35:00,62.92,63.03,62.63,62.63,27257.97728501893,42.4495,42.5237,42.2539,42.2539,27257.9773
2009-07-17 09:40:00,62.63,63.01,62.63,62.99,17955.65170362358,42.2539,42.5102,42.2539,42.4967,17955.6517
2009-07-17 09:45:00,62.99,63.02,62.64,62.65,16873.98593834505,42.4967,42.517,42.2606,42.2674,16873.9859
2009-07-17 09:50:00,62.66,62.66,62.31,62.53,25310.978907517576,42.2741,42.2741,42.038,42.1864,25310.9789
2009-07-17 09:55:00,62.54,62.63,62.5,62.63,21200.648999459165,42.1932,42.2539,42.1662,42.2539,21200.649
2009-07-17 10:00:00,62.59,62.6,62.33,62.4,22606.814494321254,42.2269,42.2336,42.0515,42.0987,22606.8145
2009-07-17 10:05:00,62.4,62.55,62.32,62.48,29962.14169821525,42.0987,42.1999,42.0447,42.1527,29962.1417
2009-07-17 10:10:00,62.51,62.51,62.4,62.4,7463.49378042185,42.1729,42.1729,42.0987,42.0987,7463.4938
2009-07-17 10:15:00,62.41,62.46,62.29,62.42,8328.826392644673,42.1054,42.1392,42.0245,42.1122,8328.8264
2009-07-17 10:20:00,62.46,62.7,62.46,62.69,21525.148729042725,42.1392,42.3011,42.1392,42.2944,21525.1487
2009-07-17 10:25:00,62.69,62.72,62.63,62.72,15792.320173066522,42.2944,42.3146,42.2539,42.3146,15792.3202
2009-07-17 10:30:00,62.72,62.78,62.61,62.71,16549.486208761493,42.3146,42.3551,42.2404,42.3078,16549.4862
2009-07-17 10:35:00,62.73,62.82,62.64,62.65,16333.153055705789,42.3213,42.3821,42.2606,42.2674,16333.1531
2009-07-17 10:40:00,62.67,62.71,62.6,62.64,10816.657652785289,42.2809,42.3078,42.2336,42.2606,10816.6577
2009-07-17 10:45:00,62.63,62.72,62.5,62.52,10816.657652785289,42.2539,42.3146,42.1662,42.1797,10816.6577
2009-07-17 10:50:00,62.52,62.57,62.41,62.46,10492.15792320173,42.1797,42.2134,42.1054,42.1392,10492.1579
2009-07-17 10:55:00,62.47,62.53,62.42,62.45,5624.66197944835,42.1459,42.1864,42.1122,42.1324,5624.662
2009-07-17 11:00:00,62.42,62.55,62.42,62.54,6489.994591671173,42.1122,42.1999,42.1122,42.1932,6489.9946
2009-07-17 11:05:00,62.54,62.54,62.45,62.45,7463.49378042185,42.1932,42.1932,42.1324,42.1324,7463.4938
2009-07-17 11:10:00,62.46,62.48,62.36,62.37,16008.653326122228,42.1392,42.1527,42.0717,42.0785,16008.6533
2009-07-17 11:15:00,62.37,62.39,62.3,62.37,11681.990265008111,42.0785,42.092,42.0312,42.0785,11681.9903
2009-07-17 11:20:00,62.35,62.5,62.35,62.5,9194.159004867495,42.065,42.1662,42.065,42.1662,9194.159
2009-07-17 11:25:00,62.5,62.61,62.47,62.57,17090.319091400757,42.1662,42.2404,42.1459,42.2134,17090.3191
2009-07-17 11:30:00,62.54,62.56,62.44,62.48,11249.3239588967,42.1932,42.2066,42.1257,42.1527,11249.324
2009-07-17 11:35:00,62.51,62.51,62.4,62.42,12114.656571119524,42.1729,42.1729,42.0987,42.1122,12114.6566
2009-07-17 11:40:00,62.41,62.43,62.37,62.37,8436.992969172525,42.1054,42.1189,42.0785,42.0785,8436.993
2009-07-17 11:45:00,62.34,62.42,62.25,62.41,9951.325040562466,42.0582,42.1122,41.9975,42.1054,9951.325
2009-07-17 11:50:00,62.44,62.48,62.44,62.47,12222.823147647376,42.1257,42.1527,42.1257,42.1459,12222.8231
2009-07-17 11:55:00,62.49,62.56,62.42,62.47,9085.992428339645,42.1594,42.2066,42.1122,42.1459,9085.9924
2009-07-17 12:00:00,62.5,62.56,62.48,62.54,5624.66197944835,42.1662,42.2066,42.1527,42.1932,5624.662
2009-07-17 12:05:00,62.57,62.67,62.52,62.54,12439.156300703082,42.2134,42.2809,42.1797,42.1932,12439.1563
2009-07-17 12:10:00,62.54,62.63,62.51,62.63,5949.161709031909,42.1932,42.2539,42.1729,42.2539,5949.1617
2009-07-17 12:15:00,62.65,62.73,62.64,62.73,8328.826392644673,42.2674,42.3213,42.2606,42.3213,8328.8264
2009-07-17 12:20:00,62.73,62.82,62.7,62.75,7787.993510005408,42.3213,42.3821,42.3011,42.3348,7787.9935
2009-07-17 12:25:00,62.74,62.8,62.61,62.65,7463.49378042185,42.3281,42.3686,42.2404,42.2674,7463.4938
2009-07-17 12:30:00,62.63,62.7,62.56,62.67,5191.995673336939,42.2539,42.3011,42.2066,42.2809,5191.9957
2009-07-17 12:35:00,62.65,62.75,62.65,62.75,2812.330989724175,42.2674,42.3348,42.2674,42.3348,2812.331
2009-07-17 12:40:00,62.76,62.79,62.69,62.71,5408.328826392644,42.3416,42.3618,42.2944,42.3078,5408.3288
2009-07-17 12:45:00,62.71,62.8,62.66,62.71,9951.325040562466,42.3078,42.3686,42.2741,42.3078,9951.325
2009-07-17 12:50:00,62.68,62.72,62.63,62.63,4867.49594375338,42.2876,42.3146,42.2539,42.2539,4867.4959
2009-07-17 12:55:00,62.61,62.66,62.6,62.65,3353.16387236344,42.2404,42.2741,42.2336,42.2674,3353.1639
2009-07-17 13:00:00,62.64,62.68,62.61,62.63,6057.328285559762,42.2606,42.2876,42.2404,42.2539,6057.3283
2009-07-17 13:05:00,62.6,62.69,62.6,62.65,4002.163331530557,42.2336,42.2944,42.2336,42.2674,4002.1633
2009-07-17 13:10:00,62.64,62.64,62.56,62.57,4002.163331530557,42.2606,42.2606,42.2066,42.2134,4002.1633
2009-07-17 13:15:00,62.59,62.69,62.59,62.66,6706.327744726879,42.2269,42.2944,42.2269,42.2741,6706.3277
2009-07-17 13:20:00,62.67,62.76,62.65,62.74,9626.825310978908,42.2809,42.3416,42.2674,42.3281,9626.8253
2009-07-17 13:25:00,62.74,62.76,62.73,62.76,2812.330989724175,42.3281,42.3416,42.3213,42.3416,2812.331
2009-07-17 13:30:00,62.76,62.8,62.73,62.8,5083.829096809086,42.3416,42.3686,42.3213,42.3686,5083.8291
2009-07-17 13:35:00,62.77,62.81,62.73,62.76,16657.652785289345,42.3483,42.3753,42.3213,42.3416,16657.6528
2009-07-17 13:40:00,62.76,62.76,62.69,62.72,11573.82368848026,42.3416,42.3416,42.2944,42.3146,11573.8237
2009-07-17 13:45:00,62.73,62.75,62.66,62.72,6922.660897782585,42.3213,42.3348,42.2741,42.3146,6922.6609
2009-07-17 13:50:00,62.71,62.71,62.6,62.63,8761.492698756085,42.3078,42.3078,42.2336,42.2539,8761.4927
2009-07-17 13:55:00,62.62,62.67,62.59,62.6,6381.828015143321,42.2471,42.2809,42.2269,42.2336,6381.828
2009-07-17 14:00:00,62.55,62.62,62.55,62.59,10167.658193618172,42.1999,42.2471,42.1999,42.2269,10167.6582
2009-07-17 14:05:00,62.59,62.63,62.54,62.54,3569.4970254191453,42.2269,42.2539,42.1932,42.1932,3569.497
2009-07-17 14:10:00,62.53,62.53,62.4,62.51,11681.990265008111,42.1864,42.1864,42.0987,42.1729,11681.9903
2009-07-17 14:15:00,62.53,62.53,62.39,62.39,5732.828555976204,42.1864,42.1864,42.092,42.092,5732.8286
2009-07-17 14:20:00,62.39,62.51,62.39,62.48,7030.8274743104375,42.092,42.1729,42.092,42.1527,7030.8275
2009-07-17 14:25:00,62.48,62.61,62.48,62.57,3244.9972958355866,42.1527,42.2404,42.1527,42.2134,3244.9973
2009-07-17 14:30:00,62.57,62.58,62.51,62.58,5624.66197944835,42.2134,42.2201,42.1729,42.2201,5624.662
2009-07-17 14:35:00,62.57,62.62,62.53,62.57,6165.494862087615,42.2134,42.2471,42.1864,42.2134,6165.4949
2009-07-17 14:40:00,62.57,62.65,62.57,62.65,5191.995673336939,42.2134,42.2674,42.2134,42.2674,5191.9957
2009-07-17 14:45:00,62.61,62.63,62.51,62.51,4002.163331530557,42.2404,42.2539,42.1729,42.1729,4002.1633
2009-07-17 14:50:00,62.52,62.64,62.52,62.54,6057.328285559762,42.1797,42.2606,42.1797,42.1932,6057.3283
2009-07-17 14:55:00,62.51,62.62,62.51,62.6,5408.328826392644,42.1729,42.2471,42.1729,42.2336,5408.3288
2009-07-17 15:00:00,62.59,62.7,62.56,62.56,9843.158464034614,42.2269,42.3011,42.2066,42.2066,9843.1585
2009-07-17 15:05:00,62.55,62.63,62.55,62.59,10492.15792320173,42.1999,42.2539,42.1999,42.2269,10492.1579
2009-07-17 15:10:00,62.6,62.6,62.5,62.52,9518.658734451054,42.2336,42.2336,42.1662,42.1797,9518.6587
2009-07-17 15:15:00,62.51,62.61,62.47,62.53,8436.992969172525,42.1729,42.2404,42.1459,42.1864,8436.993
2009-07-17 15:20:00,62.53,62.56,62.51,62.51,9843.158464034614,42.1864,42.2066,42.1729,42.1729,9843.1585
2009-07-17 15:25:00,62.51,62.59,62.5,62.53,8328.826392644673,42.1729,42.2269,42.1662,42.1864,8328.8264
2009-07-17 15:30:00,62.53,62.53,62.36,62.39,35370.470524607896,42.1864,42.1864,42.0717,42.092,35370.4705
2009-07-17 15:35:00,62.39,62.4,62.27,62.29,16441.31963223364,42.092,42.0987,42.011,42.0245,16441.3196
2009-07-17 15:40:00,62.29,62.43,62.28,62.32,28664.14277988101,42.0245,42.1189,42.0177,42.0447,28664.1428
2009-07-17 15:45:00,62.31,62.43,62.31,62.43,24012.979989183343,42.038,42.1189,42.038,42.1189,24012.98
2009-07-17 15:50:00,62.43,62.7,62.43,62.6,38615.46782044348,42.1189,42.3011,42.1189,42.2336,38615.4678
2009-07-17 15:55:00,62.59,62.68,62.57,62.63,40237.96646836127,42.2269,42.2876,42.2134,42.2539,40237.9665
2009-07-20 09:30:00,62.67,63.55,62.67,63.51,17631.15197404002,42.2809,42.8746,42.2809,42.8476,17631.152
2009-07-20 09:35:00,63.5,63.57,63.25,63.48,24229.313142239047,42.8408,42.8881,42.6722,42.8273,24229.3131
2009-07-20 09:40:00,63.49,63.58,63.12,63.2,31584.640346133045,42.8341,42.8948,42.5845,42.6384,31584.6403
2009-07-20 09:45:00,63.26,63.32,63.1,63.18,26068.14494321255,42.6789,42.7194,42.571,42.6249,26068.1449
2009-07-20 09:50:00,63.14,63.43,63.12,63.3,30719.30773391022,42.5979,42.7936,42.5845,42.7059,30719.3077
2009-07-20 09:55:00,63.26,63.33,63.13,63.25,11357.490535424551,42.6789,42.7261,42.5912,42.6722,11357.4905
2009-07-20 10:00:00,63.31,63.55,63.27,63.54,22498.6479177934,42.7126,42.8746,42.6857,42.8678,22498.6479
2009-07-20 10:05:00,63.54,63.69,63.2,63.2,22282.314764737694,42.8678,42.969,42.6384,42.6384,22282.3148
2009-07-20 10:10:00,63.19,63.19,62.95,63.03,18712.81773931855,42.6317,42.6317,42.4698,42.5237,18712.8177
2009-07-20 10:15:00,63.02,63.29,63.02,63.16,8220.65981611682,42.517,42.6991,42.517,42.6114,8220.6598
2009-07-20 10:20:00,63.15,63.15,62.87,63.02,14061.654948620877,42.6047,42.6047,42.4158,42.517,14061.6549
2009-07-20 10:25:00,62.97,63.06,62.91,62.95,12655.489453758788,42.4833,42.544,42.4428,42.4698,12655.4895
2009-07-20 10:30:00,63.0,63.0,62.63,62.65,10167.658193618172,42.5035,42.5035,42.2539,42.2674,10167.6582
2009-07-20 10:35:00,62.67,62.83,62.65,62.71,15900.486749594374,42.2809,42.3888,42.2674,42.3078,15900.4867
2009-07-20 10:40:00,62.69,62.8,62.65,62.7,11573.82368848026,42.2944,42.3686,42.2674,42.3011,11573.8237
2009-07-20 10:45:00,62.69,62.69,62.27,62.41,31800.97349918875,42.2944,42.2944,42.011,42.1054,31800.9735
2009-07-20 10:50:00,62.4,62.5,62.37,62.39,9518.658734451054,42.0987,42.1662,42.0785,42.092,9518.6587
2009-07-20 10:55:00,62.39,62.39,62.2,62.27,13845.32179556517,42.092,42.092,41.9638,42.011,13845.3218
2009-07-20 11:00:00,62.27,62.4,62.26,62.37,7679.826933477555,42.011,42.0987,42.0042,42.0785,7679.8269
2009-07-20 11:05:00,62.34,62.34,62.19,62.27,12114.656571119524,42.0582,42.0582,41.957,42.011,12114.6566
2009-07-20 11:10:00,62.27,62.33,62.27,62.29,14169.821525148727,42.011,42.0515,42.011,42.0245,14169.8215
2009-07-20 11:15:00,62.29,62.46,62.29,62.32,11465.657111952409,42.0245,42.1392,42.0245,42.0447,11465.6571
2009-07-20 11:20:00,62.31,62.37,62.23,62.36,9302.32558139535,42.038,42.0785,41.984,42.0717,9302.3256
2009-07-20 11:25:00,62.35,62.48,62.32,62.48,3353.16387236344,42.065,42.1527,42.0447,42.1527,3353.1639
2009-07-20 11:30:00,62.48,62.57,62.39,62.51,7138.994050838291,42.1527,42.2134,42.092,42.1729,7138.9941
2009-07-20 11:35:00,62.47,62.48,62.4,62.42,2487.8312601406165,42.1459,42.1527,42.0987,42.1122,2487.8313
2009-07-20 11:40:00,62.42,62.48,62.41,62.44,3244.9972958355866,42.1122,42.1527,42.1054,42.1257,3244.9973
2009-07-20 11:45:00,62.41,62.46,62.36,62.38,5840.995132504056,42.1054,42.1392,42.0717,42.0852,5840.9951
2009-07-20 11:50:00,62.38,62.41,62.28,62.37,7030.8274743104375,42.0852,42.1054,42.0177,42.0785,7030.8275
2009-07-20 11:55:00,62.36,62.43,62.34,62.4,8653.32612222823,42.0717,42.1189,42.0582,42.0987,8653.3261
2009-07-20 12:00:00,62.39,62.57,62.39,62.51,15143.320713899404,42.092,42.2134,42.092,42.1729,15143.3207
2009-07-20 12:05:00,62.53,62.69,62.53,62.69,6489.994591671173,42.1864,42.2944,42.1864,42.2944,6489.9946
2009-07-20 12:10:00,62.69,62.82,62.68,62.82,9734.99188750676,42.2944,42.3821,42.2876,42.3821,9734.9919
2009-07-20 12:15:00,62.83,62.86,62.78,62.82,7138.994050838291,42.3888,42.409,42.3551,42.3821,7138.9941
2009-07-20 12:20:00,62.81,62.87,62.76,62.77,7679.826933477555,42.3753,42.4158,42.3416,42.3483,7679.8269
2009-07-20 12:25:00,62.76,62.92,62.72,62.92,11573.82368848026,42.3416,42.4495,42.3146,42.4495,11573.8237
2009-07-20 12:30:00,62.93,63.0,62.93,63.0,12222.823147647376,42.4563,42.5035,42.4563,42.5035,12222.8231
2009-07-20 12:35:00,62.99,63.05,62.89,63.03,21308.81557598702,42.4967,42.5372,42.4293,42.5237,21308.8156
2009-07-20 12:40:00,63.04,63.2,63.04,63.17,19253.65062195781,42.5305,42.6384,42.5305,42.6182,19253.6506
2009-07-20 12:45:00,63.18,63.25,63.01,63.01,10383.991346673878,42.6249,42.6722,42.5102,42.5102,10383.9913
2009-07-20 12:50:00,63.01,63.05,62.92,62.94,10492.15792320173,42.5102,42.5372,42.4495,42.463,10492.1579
2009-07-20 12:55:00,62.93,62.95,62.88,62.91,4759.329367225527,42.4563,42.4698,42.4225,42.4428,4759.3294
2009-07-20 13:00:00,62.9,63.1,62.9,63.05,16549.486208761493,42.436,42.571,42.436,42.5372,16549.4862
2009-07-20 13:05:00,63.05,63.12,63.05,63.1,16008.653326122228,42.5372,42.5845,42.5372,42.571,16008.6533
2009-07-20 13:10:00,63.11,63.12,63.09,63.1,10275.824770146024,42.5777,42.5845,42.5642,42.571,10275.8248
2009-07-20 13:15:00,63.1,63.12,63.07,63.11,13737.155219037317,42.571,42.5845,42.5507,42.5777,13737.1552
2009-07-20 13:20:00,63.1,63.1,63.04,63.05,9518.658734451054,42.571,42.571,42.5305,42.5372,9518.6587
2009-07-20 13:25:00,63.05,63.09,63.0,63.0,14602.48783126014,42.5372,42.5642,42.5035,42.5035,14602.4878
2009-07-20 13:30:00,63.01,63.04,62.89,62.93,30611.141157382368,42.5102,42.5305,42.4293,42.4563,30611.1412
2009-07-20 13:35:00,62.91,62.95,62.85,62.9,26825.31097890752,42.4428,42.4698,42.4023,42.436,26825.311
2009-07-20 13:40:00,62.91,62.92,62.78,62.78,11357.490535424551,42.4428,42.4495,42.3551,42.3551,11357.4905
2009-07-20 13:45:00,62.77,62.89,62.77,62.88,10059.491617090318,42.3483,42.4293,42.3483,42.4225,10059.4916
2009-07-20 13:50:00,62.88,62.89,62.78,62.83,9843.158464034614,42.4225,42.4293,42.3551,42.3888,9843.1585
2009-07-20 13:55:00,62.84,62.91,62.78,62.88,9194.159004867495,42.3956,42.4428,42.3551,42.4225,9194.159
2009-07-20 14:00:00,62.89,62.95,62.84,62.86,11790.156841535963,42.4293,42.4698,42.3956,42.409,11790.1568
2009-07-20 14:05:00,62.87,62.96,62.86,62.9,9843.158464034614,42.4158,42.4765,42.409,42.436,9843.1585
2009-07-20 14:10:00,62.9,62.93,62.85,62.92,7787.993510005408,42.436,42.4563,42.4023,42.4495,7787.9935
2009-07-20 14:15:00,62.95,63.0,62.92,62.96,8653.32612222823,42.4698,42.5035,42.4495,42.4765,8653.3261
2009-07-20 14:20:00,62.97,63.0,62.89,62.89,5732.828555976204,42.4833,42.5035,42.4293,42.4293,5732.8286
2009-07-20 14:25:00,62.85,62.93,62.83,62.91,4651.162790697675,42.4023,42.4563,42.3888,42.4428,4651.1628
2009-07-20 14:30:00,62.92,62.97,62.88,62.88,6814.494321254732,42.4495,42.4833,42.4225,42.4225,6814.4943
2009-07-20 14:35:00,62.88,62.97,62.85,62.89,6489.994591671173,42.4225,42.4833,42.4023,42.4293,6489.9946
2009-07-20 14:40:00,62.89,62.89,62.75,62.79,12330.98972417523,42.4293,42.4293,42.3348,42.3618,12330.9897
2009-07-20 14:45:00,62.8,62.9,62.79,62.82,11681.990265008111,42.3686,42.436,42.3618,42.3821,11681.9903
2009-07-20 14:50:00,62.82,62.88,62.79,62.84,7571.660356949702,42.3821,42.4225,42.3618,42.3956,7571.6604
2009-07-20 14:55:00,62.87,62.9,62.82,62.83,9518.658734451054,42.4158,42.436,42.3821,42.3888,9518.6587
2009-07-20 15:00:00,62.83,63.01,62.82,62.97,15900.486749594374,42.3888,42.5102,42.3821,42.4833,15900.4867
2009-07-20 15:05:00,62.98,63.18,62.94,63.18,17739.318550567874,42.49,42.6249,42.463,42.6249,17739.3186
2009-07-20 15:10:00,63.19,63.25,63.11,63.17,14710.654407787992,42.6317,42.6722,42.5777,42.6182,14710.6544
2009-07-20 15:15:00,63.19,63.23,63.1,63.15,11465.657111952409,42.6317,42.6587,42.571,42.6047,11465.6571
2009-07-20 15:20:00,63.15,63.2,63.11,63.2,11357.490535424551,42.6047,42.6384,42.5777,42.6384,11357.4905
2009-07-20 15:25:00,63.2,63.23,63.12,63.15,12222.823147647376,42.6384,42.6587,42.5845,42.6047,12222.8231
2009-07-20 15:30:00,63.16,63.2,63.0,63.12,15684.153596538668,42.6114,42.6384,42.5035,42.5845,15684.1536
2009-07-20 15:35:00,63.13,63.28,63.11,63.27,17847.485127095726,42.5912,42.6924,42.5777,42.6857,17847.4851
2009-07-20 15:40:00,63.27,63.36,63.23,63.24,47376.960519199565,42.6857,42.7464,42.6587,42.6654,47376.9605
2009-07-20 15:45:00,63.23,63.24,63.16,63.21,22174.14818820984,42.6587,42.6654,42.6114,42.6452,22174.1482
2009-07-20 15:50:00,63.22,63.42,63.22,63.36,34829.63764196863,42.6519,42.7869,42.6519,42.7464,34829.6376
2009-07-20 15:55:00,63.36,63.37,63.3,63.34,61654.94862087615,42.7464,42.7531,42.7059,42.7329,61654.9486
2009-07-21 09:30:00,64.15,64.68,63.21,64.65,64142.779881016766,43.2794,43.6369,42.6452,43.6167,64142.7799
2009-07-21 09:35:00,64.65,64.69,64.55,64.67,58950.78420767983,43.6167,43.6437,43.5492,43.6302,58950.7842
2009-07-21 09:40:00,64.68,64.7,64.43,64.47,52677.12276906436,43.6369,43.6504,43.4683,43.4952,52677.1228
2009-07-21 09:45:00,64.5,64.65,64.47,64.58,31043.80746349378,43.5155,43.6167,43.4952,43.5695,31043.8075
2009-07-21 09:50:00,64.59,64.61,64.3,64.37,31909.1400757166,43.5762,43.5897,43.3806,43.4278,31909.1401
2009-07-21 09:55:00,64.4,64.4,64.2,64.39,50189.29150892374,43.448,43.448,43.3131,43.4413,50189.2915
2009-07-21 10:00:00,64.35,64.45,63.96,64.12,45970.79502433748,43.4143,43.4818,43.1512,43.2591,45970.795
2009-07-21 10:05:00,64.12,64.15,63.79,63.79,39913.46673877772,43.2591,43.2794,43.0365,43.0365,39913.4667
2009-07-21 10:10:00,63.78,63.84,63.66,63.82,29853.9751216874,43.0297,43.0702,42.9488,43.0567,29853.9751
2009-07-21 10:15:00,63.86,63.93,63.74,63.84,25527.312060573284,43.0837,43.1309,43.0027,43.0702,25527.3121
2009-07-21 10:20:00,63.85,64.0,63.73,63.77,17414.818820984314,43.077,43.1782,42.996,43.023,17414.8188
2009-07-21 10:25:00,63.78,63.92,63.61,63.74,21957.815035154137,43.0297,43.1242,42.915,43.0027,21957.815
2009-07-21 10:30:00,63.75,64.03,63.68,64.03,17739.318550567874,43.0095,43.1984,42.9623,43.1984,17739.3186
2009-07-21 10:35:00,64.06,64.07,63.83,64.03,18712.81773931855,43.2186,43.2254,43.0635,43.1984,18712.8177
2009-07-21 10:40:00,64.0,64.0,63.69,63.77,17306.65224445646,43.1782,43.1782,42.969,43.023,17306.6522
2009-07-21 10:45:00,63.76,63.76,63.61,63.65,12871.822606814494,43.0162,43.0162,42.915,42.942,12871.8226
2009-07-21 10:50:00,63.64,63.68,63.52,63.55,16008.653326122228,42.9353,42.9623,42.8543,42.8746,16008.6533
2009-07-21 10:55:00,63.56,63.65,63.46,63.65,27149.81070849108,42.8813,42.942,42.8138,42.942,27149.8107
2009-07-21 11:00:00,63.63,63.72,63.44,63.71,62628.44780962682,42.9285,42.9892,42.8003,42.9825,62628.4478
2009-07-21 11:05:00,63.69,63.78,63.65,63.76,25635.478637101136,42.969,43.0297,42.942,43.0162,25635.4786
2009-07-21 11:10:00,63.76,63.76,63.51,63.55,29745.808545159543,43.0162,43.0162,42.8476,42.8746,29745.8085
2009-07-21 11:15:00,63.6,63.65,63.5,63.52,13953.488372093025,42.9083,42.942,42.8408,42.8543,13953.4884
2009-07-21 11:20:00,63.52,63.65,63.45,63.45,21525.148729042725,42.8543,42.942,42.8071,42.8071,21525.1487
2009-07-21 11:25:00,63.46,63.52,63.41,63.42,12439.156300703082,42.8138,42.8543,42.7801,42.7869,12439.1563
2009-07-21 11:30:00,63.42,63.43,63.18,63.28,16224.986479177933,42.7869,42.7936,42.6249,42.6924,16224.9865
2009-07-21 11:35:00,63.3,63.33,63.2,63.29,15035.154137371552,42.7059,42.7261,42.6384,42.6991,15035.1541
2009-07-21 11:40:00,63.29,63.3,63.23,63.24,11465.657111952409,42.6991,42.7059,42.6587,42.6654,11465.6571
2009-07-21 11:45:00,63.23,63.24,63.16,63.23,14494.321254732287,42.6587,42.6654,42.6114,42.6587,14494.3213
2009-07-21 11:50:00,63.23,63.25,63.13,63.16,21092.48242293132,42.6587,42.6722,42.5912,42.6114,21092.4824
2009-07-21 11:55:00,63.15,63.27,62.85,62.88,45970.79502433748,42.6047,42.6857,42.4023,42.4225,45970.795
2009-07-21 12:00:00,62.88,63.11,62.79,63.06,27690.64359113034,42.4225,42.5777,42.3618,42.544,27690.6436
2009-07-21 12:05:00,63.04,63.17,63.0,63.14,20118.98323418064,42.5305,42.6182,42.5035,42.5979,20118.9832
2009-07-21 12:10:00,63.15,63.17,63.12,63.15,7138.994050838291,42.6047,42.6182,42.5845,42.6047,7138.9941
2009-07-21 12:15:00,63.14,63.17,63.07,63.14,20010.816657652784,42.5979,42.6182,42.5507,42.5979,20010.8167
2009-07-21 12:20:00,63.12,63.16,62.99,63.11,58301.78474851271,42.5845,42.6114,42.4967,42.5777,58301.7847
2009-07-21 12:25:00,63.12,63.22,62.99,63.01,23255.81395348837,42.5845,42.6519,42.4967,42.5102,23255.814
2009-07-21 12:30:00,63.0,63.07,63.0,63.0,8328.826392644673,42.5035,42.5507,42.5035,42.5035,8328.8264
2009-07-21 12:35:00,63.01,63.01,62.75,62.84,28015.14332071389,42.5102,42.5102,42.3348,42.3956,28015.1433
2009-07-21 12:40:00,62.84,62.89,62.75,62.77,18388.31800973499,42.3956,42.4293,42.3348,42.3483,18388.318
2009-07-21 12:45:00,62.77,62.79,62.63,62.66,11898.323418063816,42.3483,42.3618,42.2539,42.2741,11898.3234
2009-07-21 12:50:00,62.67,62.88,62.67,62.87,8004.326663061114,42.2809,42.4225,42.2809,42.4158,8004.3267
2009-07-21 12:55:00,62.86,62.96,62.8,62.94,6273.661438615468,42.409,42.4765,42.3686,42.463,6273.6614
2009-07-21 13:00:00,62.88,62.91,62.81,62.85,9518.658734451054,42.4225,42.4428,42.3753,42.4023,9518.6587
2009-07-21 13:05:00,62.86,62.89,62.78,62.89,13520.82206598161,42.409,42.4293,42.3551,42.4293,13520.8221
2009-07-21 13:10:00,62.88,63.06,62.88,63.06,7463.49378042185,42.4225,42.544,42.4225,42.544,7463.4938
2009-07-21 13:15:00,63.06,63.1,63.05,63.1,15575.987020010816,42.544,42.571,42.5372,42.571,15575.987
2009-07-21 13:20:00,63.1,63.12,63.01,63.11,16873.98593834505,42.571,42.5845,42.5102,42.5777,16873.9859
2009-07-21 13:25:00,63.13,63.14,63.07,63.1,9734.99188750676,42.5912,42.5979,42.5507,42.571,9734.9919
2009-07-21 13:30:00,63.11,63.26,63.11,63.25,25202.812330989724,42.5777,42.6789,42.5777,42.6722,25202.8123
2009-07-21 13:35:00,63.26,63.31,63.24,63.28,8869.659275283937,42.6789,42.7126,42.6654,42.6924,8869.6593
2009-07-21 13:40:00,63.27,63.4,63.25,63.4,18820.984315846403,42.6857,42.7734,42.6722,42.7734,18820.9843
2009-07-21 13:45:00,63.39,63.59,63.37,63.56,10275.824770146024,42.7666,42.9015,42.7531,42.8813,10275.8248
2009-07-21 13:50:00,63.53,63.6,63.43,63.49,17631.15197404002,42.8611,42.9083,42.7936,42.8341,17631.152
2009-07-21 13:55:00,63.49,63.57,63.42,63.54,7679.826933477555,42.8341,42.8881,42.7869,42.8678,7679.8269
2009-07-21 14:00:00,63.52,63.78,63.52,63.78,23147.64737696052,42.8543,43.0297,42.8543,43.0297,23147.6474
2009-07-21 14:05:00,63.79,63.8,63.67,63.7,15684.153596538668,43.0365,43.0432,42.9555,42.9758,15684.1536
2009-07-21 14:10:00,63.7,63.85,63.7,63.77,6814.494321254732,42.9758,43.077,42.9758,43.023,6814.4943
2009-07-21 14:15:00,63.78,63.85,63.74,63.81,14602.48783126014,43.0297,43.077,43.0027,43.05,14602.4878
2009-07-21 14:20:00,63.8,63.87,63.74,63.84,7355.327203893997,43.0432,43.0904,43.0027,43.0702,7355.3272
2009-07-21 14:25:00,63.83,63.86,63.76,63.83,7355.327203893997,43.0635,43.0837,43.0162,43.0635,7355.3272
2009-07-21 14:30:00,63.85,63.86,63.7,63.74,9734.99188750676,43.077,43.0837,42.9758,43.0027,9734.9919
2009-07-21 14:35:00,63.74,63.88,63.74,63.88,22931.31422390481,43.0027,43.0972,43.0027,43.0972,22931.3142
2009-07-21 14:40:00,63.88,64.05,63.86,64.04,14169.821525148727,43.0972,43.2119,43.0837,43.2051,14169.8215
2009-07-21 14:45:00,64.03,64.08,63.94,64.06,16224.986479177933,43.1984,43.2321,43.1377,43.2186,16224.9865
2009-07-21 14:50:00,64.06,64.22,64.03,64.12,19686.316928069227,43.2186,43.3266,43.1984,43.2591,19686.3169
2009-07-21 14:55:00,64.1,64.18,64.04,64.18,10816.657652785289,43.2456,43.2996,43.2051,43.2996,10816.6577
2009-07-21 15:00:00,64.23,64.23,64.15,64.19,12330.98972417523,43.3333,43.3333,43.2794,43.3063,12330.9897
2009-07-21 15:05:00,64.2,64.23,64.08,64.16,13304.488912925906,43.3131,43.3333,43.2321,43.2861,13304.4889
2009-07-21 15:10:00,64.14,64.16,64.1,64.13,18496.484586262843,43.2726,43.2861,43.2456,43.2659,18496.4846
2009-07-21 15:15:00,64.11,64.23,64.08,64.2,36560.30286641428,43.2524,43.3333,43.2321,43.3131,36560.3029
2009-07-21 15:20:00,64.2,64.2,64.07,64.15,14386.154678204435,43.3131,43.3131,43.2254,43.2794,14386.1547
2009-07-21 15:25:00,64.14,64.24,64.14,64.23,16657.652785289345,43.2726,43.3401,43.2726,43.3333,16657.6528
2009-07-21 15:30:00,64.24,64.33,64.15,64.23,21092.48242293132,43.3401,43.4008,43.2794,43.3333,21092.4824
2009-07-21 15:35:00,64.24,64.4,64.19,64.35,34288.80475932937,43.3401,43.448,43.3063,43.4143,34288.8048
2009-07-21 15:40:00,64.37,64.47,64.35,64.41,50730.12439156301,43.4278,43.4952,43.4143,43.4548,50730.1244
2009-07-21 15:45:00,64.41,64.43,64.25,64.27,30394.808004326664,43.4548,43.4683,43.3468,43.3603,30394.808
2009-07-21 15:50:00,64.25,64.46,64.23,64.33,38290.968090859926,43.3468,43.4885,43.3333,43.4008,38290.9681
2009-07-21 15:55:00,64.33,64.47,64.29,64.47,45862.62844780963,43.4008,43.4952,43.3738,43.4952,45862.6284
2009-07-22 09:30:00,63.54,63.97,61.5,63.57,39480.80043266631,42.8678,43.1579,41.4915,42.8881,39480.8004
2009-07-22 09:35:00,63.57,64.1,63.43,63.85,33856.13845321796,42.8881,43.2456,42.7936,43.077,33856.1385
2009-07-22 09:40:00,63.86,64.12,63.82,64.05,31151.974040021632,43.0837,43.2591,43.0567,43.2119,31151.974
2009-07-22 09:45:00,64.05,64.35,63.99,64.18,46944.29421308816,43.2119,43.4143,43.1714,43.2996,46944.2942
2009-07-22 09:50:00,64.16,64.32,64.01,64.18,155543.53704705246,43.2861,43.394,43.1849,43.2996,155543.537
2009-07-22 09:55:00,64.17,64.21,63.64,63.84,39588.96700919416,43.2928,43.3198,42.9353,43.0702,39588.967
2009-07-22 10:00:00,63.88,64.5,63.88,64.39,45321.79556517036,43.0972,43.5155,43.0972,43.4413,45321.7956
2009-07-22 10:05:00,64.44,64.44,64.06,64.06,30394.808004326664,43.475,43.475,43.2186,43.2186,30394.808
2009-07-22 10:10:00,64.06,64.09,63.74,63.91,21741.48188209843,43.2186,43.2389,43.0027,43.1174,21741.4819
2009-07-22 10:15:00,63.91,63.94,63.75,63.77,22606.814494321254,43.1174,43.1377,43.0095,43.023,22606.8145
2009-07-22 10:20:00,63.78,64.05,63.73,64.05,26500.81124932396,43.0297,43.2119,42.996,43.2119,26500.8112
2009-07-22 10:25:00,64.05,64.16,63.85,63.85,23147.64737696052,43.2119,43.2861,43.077,43.077,23147.6474
2009-07-22 10:30:00,63.9,63.98,63.57,63.8,49215.79232017307,43.1107,43.1647,42.8881,43.0432,49215.7923
2009-07-22 10:35:00,63.83,63.99,63.71,63.99,14602.48783126014,43.0635,43.1714,42.9825,43.1714,14602.4878
2009-07-22 10:40:00,63.92,63.98,63.61,63.65,12222.823147647376,43.1242,43.1647,42.915,42.942,12222.8231
2009-07-22 10:45:00,63.64,63.85,63.61,63.78,8004.326663061114,42.9353,43.077,42.915,43.0297,8004.3267
2009-07-22 10:50:00,63.78,63.84,63.63,63.71,16982.152514872905,43.0297,43.0702,42.9285,42.9825,16982.1525
2009-07-22 10:55:00,63.68,63.93,63.68,63.71,25851.81179015684,42.9623,43.1309,42.9623,42.9825,25851.8118
2009-07-22 11:00:00,63.72,63.91,63.62,63.9,22498.6479177934,42.9892,43.1174,42.9218,43.1107,22498.6479
2009-07-22 11:05:00,63.93,64.05,63.91,64.02,32774.47268793943,43.1309,43.2119,43.1174,43.1916,32774.4727
2009-07-22 11:10:00,64.04,64.1,63.98,64.1,40886.96592752839,43.2051,43.2456,43.1647,43.2456,40886.9659
2009-07-22 11:15:00,64.09,64.23,63.99,64.11,17847.485127095726,43.2389,43.3333,43.1714,43.2524,17847.4851
2009-07-22 11:20:00,64.12,64.3,64.1,64.24,12871.822606814494,43.2591,43.3806,43.2456,43.3401,12871.8226
2009-07-22 11:25:00,64.25,64.25,64.02,64.09,12006.489994591671,43.3468,43.3468,43.1916,43.2389,12006.49
2009-07-22 11:30:00,64.09,64.32,64.02,64.32,19902.65008112493,43.2389,43.394,43.1916,43.394,19902.6501
2009-07-22 11:35:00,64.26,64.26,64.03,64.03,10167.658193618172,43.3536,43.3536,43.1984,43.1984,10167.6582
2009-07-22 11:40:00,64.0,64.1,63.89,64.02,18604.6511627907,43.1782,43.2456,43.1039,43.1916,18604.6512
2009-07-22 11:45:00,64.01,64.01,63.82,63.82,10167.658193618172,43.1849,43.1849,43.0567,43.0567,10167.6582
2009-07-22 11:50:00,63.84,63.94,63.84,63.85,7896.160086533261,43.0702,43.1377,43.0702,43.077,7896.1601
2009-07-22 11:55:00,63.86,64.15,63.83,64.09,10924.824229313142,43.0837,43.2794,43.0635,43.2389,10924.8242
2009-07-22 12:00:00,64.09,64.1,64.04,64.1,3461.3304488912927,43.2389,43.2456,43.2051,43.2456,3461.3304
2009-07-22 12:05:00,64.1,64.21,64.1,64.15,5408.328826392644,43.2456,43.3198,43.2456,43.2794,5408.3288
2009-07-22 12:10:00,64.12,64.16,63.86,63.86,15684.153596538668,43.2591,43.2861,43.0837,43.0837,15684.1536
2009-07-22 12:15:00,63.88,63.94,63.84,63.89,5516.495402920497,43.0972,43.1377,43.0702,43.1039,5516.4954
2009-07-22 12:20:00,63.89,64.03,63.89,64.03,5300.162249864791,43.1039,43.1984,43.1039,43.1984,5300.1622
2009-07-22 12:25:00,64.02,64.27,64.02,64.25,8545.159545700379,43.1916,43.3603,43.1916,43.3468,8545.1595
2009-07-22 12:30:00,64.25,64.26,64.2,64.26,4867.49594375338,43.3468,43.3536,43.3131,43.3536,4867.4959
2009-07-22 12:35:00,64.23,64.41,64.23,64.36,8977.82585181179,43.3333,43.4548,43.3333,43.421,8977.8259
2009-07-22 12:40:00,64.33,64.37,64.26,64.37,7787.993510005408,43.4008,43.4278,43.3536,43.4278,7787.9935
2009-07-22 12:45:00,64.35,64.38,64.25,64.38,6489.994591671173,43.4143,43.4345,43.3468,43.4345,6489.9946
2009-07-22 12:50:00,64.36,64.51,64.36,64.43,10275.824770146024,43.421,43.5222,43.421,43.4683,10275.8248
2009-07-22 12:55:00,64.43,64.47,64.39,64.44,3353.16387236344,43.4683,43.4952,43.4413,43.475,3353.1639
2009-07-22 13:00:00,64.42,64.51,64.41,64.51,8545.159545700379,43.4615,43.5222,43.4548,43.5222,8545.1595
2009-07-22 13:05:00,64.5,64.58,64.48,64.55,9085.992428339645,43.5155,43.5695,43.502,43.5492,9085.9924
2009-07-22 13:10:00,64.53,64.58,64.47,64.54,10383.991346673878,43.5357,43.5695,43.4952,43.5425,10383.9913
2009-07-22 13:15:00,64.54,64.64,64.46,64.62,16333.153055705789,43.5425,43.6099,43.4885,43.5964,16333.1531
2009-07-22 13:20:00,64.61,64.62,64.45,64.45,5949.161709031909,43.5897,43.5964,43.4818,43.4818,5949.1617
2009-07-22 13:25:00,64.44,64.52,64.36,64.37,12655.489453758788,43.475,43.529,43.421,43.4278,12655.4895
2009-07-22 13:30:00,64.37,64.57,64.35,64.41,18063.81828015144,43.4278,43.5627,43.4143,43.4548,18063.8183
2009-07-22 13:35:00,64.4,64.47,64.37,64.42,3028.664142779881,43.448,43.4952,43.4278,43.4615,3028.6641
2009-07-22 13:40:00,64.39,64.5,64.39,64.44,5191.995673336939,43.4413,43.5155,43.4413,43.475,5191.9957
2009-07-22 13:45:00,64.44,64.53,64.41,64.49,5840.995132504056,43.475,43.5357,43.4548,43.5087,5840.9951
2009-07-22 13:50:00,64.48,64.56,64.46,64.47,10167.658193618172,43.502,43.556,43.4885,43.4952,10167.6582
2009-07-22 13:55:00,64.48,64.48,64.4,64.47,7463.49378042185,43.502,43.502,43.448,43.4952,7463.4938
2009-07-22 14:00:00,64.48,64.55,64.37,64.4,9302.32558139535,43.502,43.5492,43.4278,43.448,9302.3256
2009-07-22 14:05:00,64.38,64.4,64.23,64.35,11681.990265008111,43.4345,43.448,43.3333,43.4143,11681.9903
2009-07-22 14:10:00,64.34,64.45,64.32,64.43,15792.320173066522,43.4075,43.4818,43.394,43.4683,15792.3202
2009-07-22 14:15:00,64.42,64.48,64.38,64.4,6598.161168199026,43.4615,43.502,43.4345,43.448,6598.1612
2009-07-22 14:20:00,64.4,64.4,64.31,64.31,14169.821525148727,43.448,43.448,43.3873,43.3873,14169.8215
2009-07-22 14:25:00,64.31,64.49,64.31,64.48,11898.323418063816,43.3873,43.5087,43.3873,43.502,11898.3234
2009-07-22 14:30:00,64.44,64.52,64.42,64.45,10059.491617090318,43.475,43.529,43.4615,43.4818,10059.4916
2009-07-22 14:35:00,64.43,64.47,64.35,64.42,10059.491617090318,43.4683,43.4952,43.4143,43.4615,10059.4916
2009-07-22 14:40:00,64.4,64.59,64.38,64.46,14061.654948620877,43.448,43.5762,43.4345,43.4885,14061.6549
2009-07-22 14:45:00,64.46,64.47,64.35,64.41,8977.82585181179,43.4885,43.4952,43.4143,43.4548,8977.8259
2009-07-22 14:50:00,64.4,64.53,64.35,64.44,13953.488372093025,43.448,43.5357,43.4143,43.475,13953.4884
2009-07-22 14:55:00,64.47,64.6,64.43,64.56,17739.318550567874,43.4952,43.5829,43.4683,43.556,17739.3186
2009-07-22 15:00:00,64.57,64.64,64.53,64.6,21633.315305570577,43.5627,43.6099,43.5357,43.5829,21633.3153
2009-07-22 15:05:00,64.62,64.67,64.54,64.56,50730.12439156301,43.5964,43.6302,43.5425,43.556,50730.1244
2009-07-22 15:10:00,64.57,64.67,64.52,64.61,45321.79556517036,43.5627,43.6302,43.529,43.5897,45321.7956
2009-07-22 15:15:00,64.63,64.66,64.54,64.61,40021.63331530557,43.6032,43.6234,43.5425,43.5897,40021.6333
2009-07-22 15:20:00,64.61,64.66,64.6,64.65,21957.815035154137,43.5897,43.6234,43.5829,43.6167,21957.815
2009-07-22 15:25:00,64.61,64.66,64.56,64.63,35478.63710113575,43.5897,43.6234,43.556,43.6032,35478.6371
2009-07-22 15:30:00,64.61,64.66,64.54,64.57,27582.47701460249,43.5897,43.6234,43.5425,43.5627,27582.477
2009-07-22 15:35:00,64.57,64.59,64.47,64.53,26176.3115197404,43.5627,43.5762,43.4952,43.5357,26176.3115
2009-07-22 15:40:00,64.53,64.65,64.51,64.64,42509.46457544619,43.5357,43.6167,43.5222,43.6099,42509.4646
2009-07-22 15:45:00,64.64,64.69,64.48,64.51,40562.46619794484,43.6099,43.6437,43.502,43.5222,40562.4662
2009-07-22 15:50:00,64.48,64.53,64.32,64.43,51054.62412114657,43.502,43.5357,43.394,43.4683,51054.6241
2009-07-22 15:55:00,64.42,64.56,64.42,64.55,78420.76798269335,43.4615,43.556,43.4615,43.5492,78420.768
2009-07-23 09:30:00,64.39,64.66,64.35,64.62,67495.9437533802,43.4413,43.6234,43.4143,43.5964,67495.9438
2009-07-23 09:35:00,64.63,64.71,64.62,64.69,93672.2552731206,43.6032,43.6572,43.5964,43.6437,93672.2553
2009-07-23 09:40:00,64.69,65.29,64.66,64.99,200000.0,43.6437,44.0485,43.6234,43.8461,200000.0
2009-07-23 09:45:00,65.03,65.36,64.9,65.34,36452.13628988642,43.8731,44.0957,43.7853,44.0822,36452.1363
2009-07-23 09:50:00,65.34,65.47,65.26,65.41,17522.98539751217,44.0822,44.1699,44.0282,44.1294,17522.9854
2009-07-23 09:55:00,65.43,65.64,65.43,65.6,49756.62520281233,44.1429,44.2846,44.1429,44.2576,49756.6252
2009-07-23 10:00:00,65.63,65.83,65.6,65.67,42942.1308815576,44.2778,44.4128,44.2576,44.3048,42942.1309
2009-07-23 10:05:00,65.69,66.13,65.67,66.07,52568.956192536505,44.3183,44.6152,44.3048,44.5747,52568.9562
2009-07-23 10:10:00,66.12,66.3,66.06,66.23,40562.46619794484,44.6084,44.7299,44.568,44.6826,40562.4662
2009-07-23 10:15:00,66.26,66.55,66.23,66.52,28447.80962682531,44.7029,44.8985,44.6826,44.8783,28447.8096
2009-07-23 10:20:00,66.48,66.53,66.43,66.44,13088.1557598702,44.8513,44.885,44.8176,44.8243,13088.1558
2009-07-23 10:25:00,66.43,66.43,66.16,66.2,19902.65008112493,44.8176,44.8176,44.6354,44.6624,19902.6501
2009-07-23 10:30:00,66.2,66.45,66.15,66.45,37101.135749053545,44.6624,44.8311,44.6287,44.8311,37101.1357
2009-07-23 10:35:00,66.41,66.56,66.41,66.53,40995.13250405624,44.8041,44.9053,44.8041,44.885,40995.1325
2009-07-23 10:40:00,66.52,66.56,66.45,66.46,11465.657111952409,44.8783,44.9053,44.8311,44.8378,11465.6571
2009-07-23 10:45:00,66.46,66.67,66.46,66.67,23147.64737696052,44.8378,44.9795,44.8378,44.9795,23147.6474
2009-07-23 10:50:00,66.69,66.83,66.63,66.81,29313.14223904813,44.993,45.0874,44.9525,45.0739,29313.1422
2009-07-23 10:55:00,66.82,67.16,66.82,67.16,43807.46349378042,45.0807,45.3101,45.0807,45.3101,43807.4635
2009-07-23 11:00:00,67.13,67.26,67.06,67.24,29962.14169821525,45.2898,45.3775,45.2426,45.364,29962.1417
2009-07-23 11:05:00,67.26,67.29,67.13,67.16,22931.31422390481,45.3775,45.3978,45.2898,45.3101,22931.3142
2009-07-23 11:10:00,67.16,67.35,67.07,67.29,27906.97674418605,45.3101,45.4383,45.2494,45.3978,27906.9767
2009-07-23 11:15:00,67.28,67.41,67.23,67.3,17522.98539751217,45.391,45.4787,45.3573,45.4045,17522.9854
2009-07-23 11:20:00,67.3,67.32,67.18,67.3,24337.4797187669,45.4045,45.418,45.3236,45.4045,24337.4797
2009-07-23 11:25:00,67.31,67.37,67.22,67.33,34721.471065440775,45.4113,45.4518,45.3506,45.4248,34721.4711
2009-07-23 11:30:00,67.33,67.45,67.15,67.16,18712.81773931855,45.4248,45.5057,45.3033,45.3101,18712.8177
2009-07-23 11:35:00,67.16,67.16,66.98,67.08,28447.80962682531,45.3101,45.3101,45.1886,45.2561,28447.8096
2009-07-23 11:40:00,67.08,67.22,67.08,67.15,11790.156841535963,45.2561,45.3506,45.2561,45.3033,11790.1568
2009-07-23 11:45:00,67.16,67.19,67.09,67.12,14061.654948620877,45.3101,45.3303,45.2628,45.2831,14061.6549
2009-07-23 11:50:00,67.09,67.13,67.04,67.04,22282.314764737694,45.2628,45.2898,45.2291,45.2291,22282.3148
2009-07-23 11:55:00,67.06,67.07,66.99,67.07,20227.14981070849,45.2426,45.2494,45.1954,45.2494,20227.1498
2009-07-23 12:00:00,67.07,67.17,66.94,66.97,40129.79989183342,45.2494,45.3168,45.1617,45.1819,40129.7999
2009-07-23 12:05:00,66.96,67.06,66.92,67.0,26068.14494321255,45.1751,45.2426,45.1482,45.2021,26068.1449
2009-07-23 12:10:00,67.0,67.03,66.97,67.03,8653.32612222823,45.2021,45.2224,45.1819,45.2224,8653.3261
2009-07-23 12:15:00,67.02,67.04,67.0,67.03,19469.98377501352,45.2156,45.2291,45.2021,45.2224,19469.9838
2009-07-23 12:20:00,67.03,67.1,66.98,67.1,20551.64954029205,45.2224,45.2696,45.1886,45.2696,20551.6495
2009-07-23 12:25:00,67.11,67.2,67.05,67.08,14386.154678204435,45.2763,45.3371,45.2359,45.2561,14386.1547
2009-07-23 12:30:00,67.09,67.23,67.04,67.14,26500.81124932396,45.2628,45.3573,45.2291,45.2966,26500.8112
2009-07-23 12:35:00,67.13,67.13,67.03,67.05,12763.656030286642,45.2898,45.2898,45.2224,45.2359,12763.656
2009-07-23 12:40:00,67.09,67.11,67.05,67.1,13628.988642509465,45.2628,45.2763,45.2359,45.2696,13628.9886
2009-07-23 12:45:00,67.11,67.28,67.11,67.15,21525.148729042725,45.2763,45.391,45.2763,45.3033,21525.1487
2009-07-23 12:50:00,67.16,67.18,67.04,67.06,21525.148729042725,45.3101,45.3236,45.2291,45.2426,21525.1487
2009-07-23 12:55:00,67.06,67.24,67.06,67.16,12871.822606814494,45.2426,45.364,45.2426,45.3101,12871.8226
2009-07-23 13:00:00,67.17,67.18,67.02,67.04,12871.822606814494,45.3168,45.3236,45.2156,45.2291,12871.8226
2009-07-23 13:05:00,67.04,67.05,66.98,66.99,4110.32990805841,45.2291,45.2359,45.1886,45.1954,4110.3299
2009-07-23 13:10:00,66.98,67.0,66.93,66.99,16549.486208761493,45.1886,45.2021,45.1549,45.1954,16549.4862
2009-07-23 13:15:00,67.0,67.04,66.95,67.03,13953.488372093025,45.2021,45.2291,45.1684,45.2224,13953.4884
2009-07-23 13:20:00,67.04,67.05,67.01,67.02,15035.154137371552,45.2291,45.2359,45.2089,45.2156,15035.1541
2009-07-23 13:25:00,67.03,67.11,67.0,67.0,19686.316928069227,45.2224,45.2763,45.2021,45.2021,19686.3169
2009-07-23 13:30:00,67.01,67.03,66.94,66.95,24229.313142239047,45.2089,45.2224,45.1617,45.1684,24229.3131
2009-07-23 13:35:00,66.97,67.29,66.97,67.29,18496.484586262843,45.1819,45.3978,45.1819,45.3978,18496.4846
2009-07-23 13:40:00,67.24,67.24,67.13,67.13,11790.156841535963,45.364,45.364,45.2898,45.2898,11790.1568
2009-07-23 13:45:00,67.13,67.16,67.02,67.04,39588.96700919416,45.2898,45.3101,45.2156,45.2291,39588.967
2009-07-23 13:50:00,67.04,67.12,66.93,66.96,46295.29475392104,45.2291,45.2831,45.1549,45.1751,46295.2948
2009-07-23 13:55:00,66.93,66.93,66.78,66.8,38723.63439697133,45.1549,45.1549,45.0537,45.0672,38723.6344
2009-07-23 14:00:00,66.8,66.83,66.71,66.8,21308.81557598702,45.0672,45.0874,45.0065,45.0672,21308.8156
2009-07-23 14:05:00,66.8,66.82,66.74,66.79,19361.817198485667,45.0672,45.0807,45.0267,45.0605,19361.8172
2009-07-23 14:10:00,66.8,66.88,66.79,66.83,16657.652785289345,45.0672,45.1212,45.0605,45.0874,16657.6528
2009-07-23 14:15:00,66.8,66.82,66.75,66.8,12655.489453758788,45.0672,45.0807,45.0335,45.0672,12655.4895
2009-07-23 14:20:00,66.8,66.82,66.69,66.8,33098.972417522986,45.0672,45.0807,44.993,45.0672,33098.9724
2009-07-23 14:25:00,66.8,66.87,66.77,66.78,20659.8161168199,45.0672,45.1144,45.047,45.0537,20659.8161
2009-07-23 14:30:00,66.78,66.87,66.76,66.79,33207.13899405084,45.0537,45.1144,45.0402,45.0605,33207.139
2009-07-23 14:35:00,66.8,66.91,66.75,66.79,20010.816657652784,45.0672,45.1414,45.0335,45.0605,20010.8167
2009-07-23 14:40:00,66.8,66.9,66.76,66.78,18604.6511627907,45.0672,45.1347,45.0402,45.0537,18604.6512
2009-07-23 14:45:00,66.78,66.83,66.73,66.77,22931.31422390481,45.0537,45.0874,45.02,45.047,22931.3142
2009-07-23 14:50:00,66.77,66.77,66.66,66.66,27474.31043807464,45.047,45.047,44.9727,44.9727,27474.3104
2009-07-23 14:55:00,66.68,66.72,66.62,66.71,33423.47214710654,44.9862,45.0132,44.9458,45.0065,33423.4721
2009-07-23 15:00:00,66.71,66.91,66.68,66.84,39264.4672796106,45.0065,45.1414,44.9862,45.0942,39264.4673
2009-07-23 15:05:00,66.82,66.83,66.67,66.67,30611.141157382368,45.0807,45.0874,44.9795,44.9795,30611.1412
2009-07-23 15:10:00,66.67,66.79,66.61,66.76,32449.972958355866,44.9795,45.0605,44.939,45.0402,32449.973
2009-07-23 15:15:00,66.76,66.84,66.75,66.84,17955.65170362358,45.0402,45.0942,45.0335,45.0942,17955.6517
2009-07-23 15:20:00,66.84,66.84,66.76,66.82,22931.31422390481,45.0942,45.0942,45.0402,45.0807,22931.3142
2009-07-23 15:25:00,66.82,66.85,66.77,66.82,19902.65008112493,45.0807,45.1009,45.047,45.0807,19902.6501
2009-07-23 15:30:00,66.81,66.81,66.7,66.74,26933.47755543537,45.0739,45.0739,44.9997,45.0267,26933.4776
2009-07-23 15:35:00,66.73,66.81,66.67,66.7,31260.140616549485,45.02,45.0739,44.9795,44.9997,31260.1406
2009-07-23 15:40:00,66.72,66.96,66.7,66.95,44023.79664683613,45.0132,45.1751,44.9997,45.1684,44023.7966
2009-07-23 15:45:00,66.95,66.96,66.8,66.81,53866.95511087074,45.1684,45.1751,45.0672,45.0739,53866.9551
2009-07-23 15:50:00,66.81,66.89,66.7,66.82,59924.2833964305,45.0739,45.1279,44.9997,45.0807,59924.2834
2009-07-23 15:55:00,66.83,66.93,66.81,66.85,88912.92590589507,45.0874,45.1549,45.0739,45.1009,88912.9259
2009-07-24 09:30:00,66.44,66.92,66.32,66.87,42076.79826933477,44.8243,45.1482,44.7434,45.1144,42076.7983
2009-07-24 09:35:00,66.9,66.93,66.63,66.68,24770.14602487831,45.1347,45.1549,44.9525,44.9862,24770.146
2009-07-24 09:40:00,66.71,67.05,66.7,67.0,20443.4829637642,45.0065,45.2359,44.9997,45.2021,20443.483
2009-07-24 09:45:00,67.02,67.22,67.01,67.13,19469.98377501352,45.2156,45.3506,45.2089,45.2898,19469.9838
2009-07-24 09:50:00,67.13,67.19,66.95,67.12,70524.60789616009,45.2898,45.3303,45.1684,45.2831,70524.6079
2009-07-24 09:55:00,67.04,67.15,66.5,66.69,42725.79772850189,45.2291,45.3033,44.8648,44.993,42725.7977
2009-07-24 10:00:00,66.69,66.77,66.45,66.77,23255.81395348837,44.993,45.047,44.8311,45.047,23255.814
2009-07-24 10:05:00,66.78,66.96,66.68,66.78,21092.48242293132,45.0537,45.1751,44.9862,45.0537,21092.4824
2009-07-24 10:10:00,66.77,66.86,66.63,66.67,15359.65386695511,45.047,45.1077,44.9525,44.9795,15359.6539
2009-07-24 10:15:00,66.68,66.75,66.57,66.61,28447.80962682531,44.9862,45.0335,44.912,44.939,28447.8096
2009-07-24 10:20:00,66.63,66.73,66.55,66.64,17306.65224445646,44.9525,45.02,44.8985,44.9593,17306.6522
2009-07-24 10:25:00,66.63,66.79,66.55,66.79,14169.821525148727,44.9525,45.0605,44.8985,45.0605,14169.8215
2009-07-24 10:30:00,66.78,66.88,66.6,66.67,17090.319091400757,45.0537,45.1212,44.9323,44.9795,17090.3191
2009-07-24 10:35:00,66.68,66.7,66.29,66.31,26284.478096268253,44.9862,44.9997,44.7231,44.7366,26284.4781
2009-07-24 10:40:00,66.31,66.4,66.21,66.28,16333.153055705789,44.7366,44.7973,44.6691,44.7164,16333.1531
2009-07-24 10:45:00,66.26,66.32,66.21,66.31,20335.316387236344,44.7029,44.7434,44.6691,44.7366,20335.3164
2009-07-24 10:50:00,66.31,66.32,66.08,66.09,25094.64575446187,44.7366,44.7434,44.5814,44.5882,25094.6458
2009-07-24 10:55:00,66.1,66.19,66.06,66.17,17198.48566792861,44.5949,44.6557,44.568,44.6422,17198.4857
2009-07-24 11:00:00,66.18,66.3,66.06,66.28,15792.320173066522,44.6489,44.7299,44.568,44.7164,15792.3202
2009-07-24 11:05:00,66.27,66.31,66.16,66.2,26608.977825851813,44.7096,44.7366,44.6354,44.6624,26608.9778
2009-07-24 11:10:00,66.21,66.31,66.18,66.27,22174.14818820984,44.6691,44.7366,44.6489,44.7096,22174.1482
2009-07-24 11:15:00,66.29,66.6,66.29,66.59,32882.63926446728,44.7231,44.9323,44.7231,44.9255,32882.6393
2009-07-24 11:20:00,66.6,66.7,66.59,66.62,15359.65386695511,44.9323,44.9997,44.9255,44.9458,15359.6539
2009-07-24 11:25:00,66.62,66.64,66.51,66.54,16116.81990265008,44.9458,44.9593,44.8715,44.8918,16116.8199
2009-07-24 11:30:00,66.55,66.67,66.54,66.6,10924.824229313142,44.8985,44.9795,44.8918,44.9323,10924.8242
2009-07-24 11:35:00,66.63,66.92,66.63,66.92,70849.10762574364,44.9525,45.1482,44.9525,45.1482,70849.1076
2009-07-24 11:40:00,66.92,67.04,66.9,67.03,30286.641427798808,45.1482,45.2291,45.1347,45.2224,30286.6414
2009-07-24 11:45:00,67.03,67.2,67.01,67.16,10924.824229313142,45.2224,45.3371,45.2089,45.3101,10924.8242
2009-07-24 11:50:00,67.18,67.2,67.09,67.2,18929.15089237425,45.3236,45.3371,45.2628,45.3371,18929.1509
2009-07-24 11:55:00,67.2,67.37,67.18,67.37,5949.161709031909,45.3371,45.4518,45.3236,45.4518,5949.1617
2009-07-24 12:00:00,67.37,67.37,67.29,67.29,5840.995132504056,45.4518,45.4518,45.3978,45.3978,5840.9951
2009-07-24 12:05:00,67.28,67.38,67.28,67.38,4651.162790697675,45.391,45.4585,45.391,45.4585,4651.1628
2009-07-24 12:10:00,67.36,67.36,67.33,67.36,5516.495402920497,45.445,45.445,45.4248,45.445,5516.4954
2009-07-24 12:15:00,67.36,67.38,67.29,67.29,4326.663061114115,45.445,45.4585,45.3978,45.3978,4326.6631
2009-07-24 12:20:00,67.29,67.34,67.25,67.32,7030.8274743104375,45.3978,45.4315,45.3708,45.418,7030.8275
2009-07-24 12:25:00,67.34,67.34,67.29,67.33,4110.32990805841,45.4315,45.4315,45.3978,45.4248,4110.3299
2009-07-24 12:30:00,67.33,67.34,67.29,67.29,5083.829096809086,45.4248,45.4315,45.3978,45.3978,5083.8291
2009-07-24 12:35:00,67.3,67.32,67.26,67.29,6165.494862087615,45.4045,45.418,45.3775,45.3978,6165.4949
2009-07-24 12:40:00,67.29,67.36,67.27,67.29,5840.995132504056,45.3978,45.445,45.3843,45.3978,5840.9951
2009-07-24 12:45:00,67.29,67.35,67.28,67.29,3569.4970254191453,45.3978,45.4383,45.391,45.3978,3569.497
2009-07-24 12:50:00,67.29,67.33,67.23,67.24,8869.659275283937,45.3978,45.4248,45.3573,45.364,8869.6593
2009-07-24 12:55:00,67.22,67.26,67.1,67.1,16873.98593834505,45.3506,45.3775,45.2696,45.2696,16873.9859
2009-07-24 13:00:00,67.11,67.18,67.1,67.14,8545.159545700379,45.2763,45.3236,45.2696,45.2966,8545.1595
2009-07-24 13:05:00,67.11,67.11,67.04,67.09,8112.493239588966,45.2763,45.2763,45.2291,45.2628,8112.4932
2009-07-24 13:10:00,67.08,67.15,67.08,67.13,4867.49594375338,45.2561,45.3033,45.2561,45.2898,4867.4959
2009-07-24 13:15:00,67.09,67.17,67.09,67.13,5624.66197944835,45.2628,45.3168,45.2628,45.2898,5624.662
2009-07-24 13:20:00,67.14,67.23,67.01,67.09,11573.82368848026,45.2966,45.3573,45.2089,45.2628,11573.8237
2009-07-24 13:25:00,67.09,67.12,67.04,67.08,6598.161168199026,45.2628,45.2831,45.2291,45.2561,6598.1612
2009-07-24 13:30:00,67.12,67.38,67.12,67.35,11898.323418063816,45.2831,45.4585,45.2831,45.4383,11898.3234
2009-07-24 13:35:00,67.35,67.39,67.28,67.39,5624.66197944835,45.4383,45.4652,45.391,45.4652,5624.662
2009-07-24 13:40:00,67.39,67.42,67.29,67.31,14061.654948620877,45.4652,45.4855,45.3978,45.4113,14061.6549
2009-07-24 13:45:00,67.29,67.39,67.28,67.31,5516.495402920497,45.3978,45.4652,45.391,45.4113,5516.4954
2009-07-24 13:50:00,67.31,67.4,67.24,67.29,9518.658734451054,45.4113,45.472,45.364,45.3978,9518.6587
2009-07-24 13:55:00,67.27,67.37,67.26,67.34,7463.49378042185,45.3843,45.4518,45.3775,45.4315,7463.4938
2009-07-24 14:00:00,67.35,67.44,67.29,67.35,13304.488912925906,45.4383,45.499,45.3978,45.4383,13304.4889
2009-07-24 14:05:00,67.34,67.44,67.3,67.41,9843.158464034614,45.4315,45.499,45.4045,45.4787,9843.1585
2009-07-24 14:10:00,67.41,67.48,67.39,67.45,9626.825310978908,45.4787,45.526,45.4652,45.5057,9626.8253
2009-07-24 14:15:00,67.44,67.49,67.35,67.38,11681.990265008111,45.499,45.5327,45.4383,45.4585,11681.9903
2009-07-24 14:20:00,67.38,67.38,67.25,67.25,9085.992428339645,45.4585,45.4585,45.3708,45.3708,9085.9924
2009-07-24 14:25:00,67.27,67.32,67.22,67.22,6706.327744726879,45.3843,45.418,45.3506,45.3506,6706.3277
2009-07-24 14:30:00,67.25,67.28,67.18,67.23,7030.8274743104375,45.3708,45.391,45.3236,45.3573,7030.8275
2009-07-24 14:35:00,67.23,67.3,67.19,67.3,7138.994050838291,45.3573,45.4045,45.3303,45.4045,7138.9941
2009-07-24 14:40:00,67.29,67.34,67.27,67.29,6814.494321254732,45.3978,45.4315,45.3843,45.3978,6814.4943
2009-07-24 14:45:00,67.26,67.45,67.26,67.42,11357.490535424551,45.3775,45.5057,45.3775,45.4855,11357.4905
2009-07-24 14:50:00,67.41,67.41,67.27,67.32,11249.3239588967,45.4787,45.4787,45.3843,45.418,11249.324
2009-07-24 14:55:00,67.32,67.38,67.25,67.32,12222.823147647376,45.418,45.4585,45.3708,45.418,12222.8231
2009-07-24 15:00:00,67.32,67.38,67.25,67.31,21633.315305570577,45.418,45.4585,45.3708,45.4113,21633.3153
2009-07-24 15:05:00,67.31,67.33,67.26,67.29,11357.490535424551,45.4113,45.4248,45.3775,45.3978,11357.4905
2009-07-24 15:10:00,67.29,67.37,67.24,67.29,13412.655489453758,45.3978,45.4518,45.364,45.3978,13412.6555
2009-07-24 15:15:00,67.29,67.36,67.24,67.24,12871.822606814494,45.3978,45.445,45.364,45.364,12871.8226
2009-07-24 15:20:00,67.25,67.38,67.25,67.36,17847.485127095726,45.3708,45.4585,45.3708,45.445,17847.4851
2009-07-24 15:25:00,67.38,67.49,67.37,67.49,21633.315305570577,45.4585,45.5327,45.4518,45.5327,21633.3153
2009-07-24 15:30:00,67.48,67.48,67.31,67.43,24121.146565711195,45.526,45.526,45.4113,45.4922,24121.1466
2009-07-24 15:35:00,67.42,67.55,67.42,67.5,20443.4829637642,45.4855,45.5732,45.4855,45.5395,20443.483
2009-07-24 15:40:00,67.51,67.55,67.45,67.54,27582.47701460249,45.5462,45.5732,45.5057,45.5664,27582.477
2009-07-24 15:45:00,67.54,67.77,67.54,67.77,35586.8036776636,45.5664,45.7216,45.5664,45.7216,35586.8037
2009-07-24 15:50:00,67.74,67.8,67.65,67.75,45538.128718226064,45.7014,45.7419,45.6407,45.7081,45538.1287
2009-07-24 15:55:00,67.74,67.86,67.69,67.78,63818.2801514332,45.7014,45.7823,45.6676,45.7284,63818.2802
2009-07-27 09:30:00,67.54,67.9,67.51,67.9,24121.146565711195,45.5664,45.8093,45.5462,45.8093,24121.1466
2009-07-27 09:35:00,67.85,67.9,67.38,67.85,21525.148729042725,45.7756,45.8093,45.4585,45.7756,21525.1487
2009-07-27 09:40:00,67.85,68.06,67.81,67.91,26284.478096268253,45.7756,45.9173,45.7486,45.8161,26284.4781
2009-07-27 09:45:00,67.92,68.19,67.92,68.19,23147.64737696052,45.8228,46.005,45.8228,46.005,23147.6474
2009-07-27 09:50:00,68.22,68.3,68.14,68.27,20767.98269334776,46.0252,46.0792,45.9712,46.0589,20767.9827
2009-07-27 09:55:00,68.29,68.33,68.18,68.3,17522.98539751217,46.0724,46.0994,45.9982,46.0792,17522.9854
2009-07-27 10:00:00,68.32,68.65,68.31,68.63,32990.80584099513,46.0927,46.3153,46.0859,46.3018,32990.8058
2009-07-27 10:05:00,68.61,68.63,68.31,68.34,23255.81395348837,46.2883,46.3018,46.0859,46.1062,23255.814
2009-07-27 10:10:00,68.34,68.43,68.14,68.27,21741.48188209843,46.1062,46.1669,45.9712,46.0589,21741.4819
2009-07-27 10:15:00,68.26,68.35,68.16,68.25,11357.490535424551,46.0522,46.1129,45.9847,46.0455,11357.4905
2009-07-27 10:20:00,68.25,68.31,68.14,68.26,19361.817198485667,46.0455,46.0859,45.9712,46.0522,19361.8172
2009-07-27 10:25:00,68.22,68.32,68.1,68.2,10059.491617090318,46.0252,46.0927,45.9443,46.0117,10059.4916
2009-07-27 10:30:00,68.22,68.28,67.92,68.0,15035.154137371552,46.0252,46.0657,45.8228,45.8768,15035.1541
2009-07-27 10:35:00,68.01,68.01,67.85,67.86,13520.82206598161,45.8835,45.8835,45.7756,45.7823,13520.8221
2009-07-27 10:40:00,67.89,67.98,67.84,67.93,5732.828555976204,45.8026,45.8633,45.7688,45.8296,5732.8286
2009-07-27 10:45:00,67.9,67.95,67.83,67.95,6273.661438615468,45.8093,45.8431,45.7621,45.8431,6273.6614
2009-07-27 10:50:00,67.93,67.95,67.81,67.89,10924.824229313142,45.8296,45.8431,45.7486,45.8026,10924.8242
2009-07-27 10:55:00,67.9,67.94,67.72,67.91,18820.984315846403,45.8093,45.8363,45.6879,45.8161,18820.9843
2009-07-27 11:00:00,67.92,68.16,67.92,68.11,14602.48783126014,45.8228,45.9847,45.8228,45.951,14602.4878
2009-07-27 11:05:00,68.15,68.2,68.1,68.15,7355.327203893997,45.978,46.0117,45.9443,45.978,7355.3272
2009-07-27 11:10:00,68.16,68.33,68.14,68.26,12114.656571119524,45.9847,46.0994,45.9712,46.0522,12114.6566
2009-07-27 11:15:00,68.27,68.41,68.26,68.39,12655.489453758788,46.0589,46.1534,46.0522,46.1399,12655.4895
2009-07-27 11:20:00,68.39,68.61,68.39,68.5,10600.324499729582,46.1399,46.2883,46.1399,46.2141,10600.3245
2009-07-27 11:25:00,68.52,68.62,68.51,68.52,11249.3239588967,46.2276,46.2951,46.2209,46.2276,11249.324
2009-07-27 11:30:00,68.53,68.76,68.52,68.6,16441.31963223364,46.2344,46.3895,46.2276,46.2816,16441.3196
2009-07-27 11:35:00,68.63,68.63,68.43,68.46,16441.31963223364,46.3018,46.3018,46.1669,46.1871,16441.3196
2009-07-27 11:40:00,68.46,68.61,68.45,68.53,10708.491076257436,46.1871,46.2883,46.1804,46.2344,10708.4911
2009-07-27 11:45:00,68.53,68.68,68.32,68.32,51919.956733369385,46.2344,46.3356,46.0927,46.0927,51919.9567
2009-07-27 11:50:00,68.29,68.3,68.22,68.23,12871.822606814494,46.0724,46.0792,46.0252,46.032,12871.8226
2009-07-27 11:55:00,68.26,68.28,68.1,68.1,6814.494321254732,46.0522,46.0657,45.9443,45.9443,6814.4943
2009-07-27 12:00:00,68.11,68.15,68.0,68.04,6273.661438615468,45.951,45.978,45.8768,45.9038,6273.6614
2009-07-27 12:05:00,68.03,68.03,67.92,67.97,10383.991346673878,45.897,45.897,45.8228,45.8565,10383.9913
2009-07-27 12:10:00,67.96,68.0,67.93,67.96,13088.1557598702,45.8498,45.8768,45.8296,45.8498,13088.1558
2009-07-27 12:15:00,67.93,68.12,67.93,68.09,23472.14710654408,45.8296,45.9577,45.8296,45.9375,23472.1471
2009-07-27 12:20:00,68.09,68.13,68.04,68.1,15035.154137371552,45.9375,45.9645,45.9038,45.9443,15035.1541
2009-07-27 12:25:00,68.07,68.12,68.0,68.08,13520.82206598161,45.924,45.9577,45.8768,45.9308,13520.8221
2009-07-27 12:30:00,68.11,68.15,68.05,68.15,14494.321254732287,45.951,45.978,45.9105,45.978,14494.3213
2009-07-27 12:35:00,68.16,68.23,68.09,68.22,5300.162249864791,45.9847,46.032,45.9375,46.0252,5300.1622
2009-07-27 12:40:00,68.23,68.27,68.21,68.23,26176.3115197404,46.032,46.0589,46.0185,46.032,26176.3115
2009-07-27 12:45:00,68.25,68.25,68.12,68.2,2812.330989724175,46.0455,46.0455,45.9577,46.0117,2812.331
2009-07-27 12:50:00,68.2,68.39,68.19,68.26,14169.821525148727,46.0117,46.1399,46.005,46.0522,14169.8215
2009-07-27 12:55:00,68.24,68.37,68.24,68.35,11249.3239588967,46.0387,46.1264,46.0387,46.1129,11249.324
2009-07-27 13:00:00,68.34,68.41,68.29,68.39,8112.493239588966,46.1062,46.1534,46.0724,46.1399,8112.4932
2009-07-27 13:05:00,68.4,68.46,68.34,68.34,3785.830178474851,46.1467,46.1871,46.1062,46.1062,3785.8302
2009-07-27 13:10:00,68.33,68.34,68.09,68.11,25851.81179015684,46.0994,46.1062,45.9375,45.951,25851.8118
2009-07-27 13:15:00,68.11,68.14,68.07,68.1,30502.97458085452,45.951,45.9712,45.924,45.9443,30502.9746
2009-07-27 13:20:00,68.1,68.11,67.98,67.99,7896.160086533261,45.9443,45.951,45.8633,45.87,7896.1601
2009-07-27 13:25:00,67.98,68.04,67.93,67.96,7679.826933477555,45.8633,45.9038,45.8296,45.8498,7679.8269
2009-07-27 13:30:00,67.96,68.02,67.81,67.9,27257.97728501893,45.8498,45.8903,45.7486,45.8093,27257.9773
2009-07-27 13:35:00,67.94,67.95,67.87,67.94,27149.81070849108,45.8363,45.8431,45.7891,45.8363,27149.8107
2009-07-27 13:40:00,67.95,67.95,67.9,67.95,7787.993510005408,45.8431,45.8431,45.8093,45.8431,7787.9935
2009-07-27 13:45:00,67.95,67.95,67.89,67.95,8869.659275283937,45.8431,45.8431,45.8026,45.8431,8869.6593
2009-07-27 13:50:00,67.93,67.96,67.9,67.92,25202.812330989724,45.8296,45.8498,45.8093,45.8228,25202.8123
2009-07-27 13:55:00,67.92,68.04,67.89,68.02,11790.156841535963,45.8228,45.9038,45.8026,45.8903,11790.1568
2009-07-27 14:00:00,68.03,68.05,67.91,67.99,12006.489994591671,45.897,45.9105,45.8161,45.87,12006.49
2009-07-27 14:05:00,67.99,68.07,67.96,68.04,16224.986479177933,45.87,45.924,45.8498,45.9038,16224.9865
2009-07-27 14:10:00,68.05,68.1,68.01,68.03,6489.994591671173,45.9105,45.9443,45.8835,45.897,6489.9946
2009-07-27 14:15:00,68.01,68.19,67.96,68.1,8004.326663061114,45.8835,46.005,45.8498,45.9443,8004.3267
2009-07-27 14:20:00,68.11,68.14,68.09,68.11,4542.9962141698215,45.951,45.9712,45.9375,45.951,4542.9962
2009-07-27 14:25:00,68.12,68.18,68.02,68.17,8004.326663061114,45.9577,45.9982,45.8903,45.9915,8004.3267
2009-07-27 14:30:00,68.18,68.18,68.12,68.13,4434.8296376419685,45.9982,45.9982,45.9577,45.9645,4434.8296
2009-07-27 14:35:00,68.14,68.32,68.14,68.28,12222.823147647376,45.9712,46.0927,45.9712,46.0657,12222.8231
2009-07-27 14:40:00,68.28,68.35,68.24,68.35,8112.493239588966,46.0657,46.1129,46.0387,46.1129,8112.4932
2009-07-27 14:45:00,68.32,68.39,68.28,68.29,8545.159545700379,46.0927,46.1399,46.0657,46.0724,8545.1595
2009-07-27 14:50:00,68.27,68.3,68.24,68.3,4542.9962141698215,46.0589,46.0792,46.0387,46.0792,4542.9962
2009-07-27 14:55:00,68.27,68.36,68.25,68.33,7138.994050838291,46.0589,46.1197,46.0455,46.0994,7138.9941
2009-07-27 15:00:00,68.33,68.41,68.3,68.34,9951.325040562466,46.0994,46.1534,46.0792,46.1062,9951.325
2009-07-27 15:05:00,68.37,68.4,68.32,68.4,10383.991346673878,46.1264,46.1467,46.0927,46.1467,10383.9913
2009-07-27 15:10:00,68.39,68.39,68.27,68.33,26608.977825851813,46.1399,46.1399,46.0589,46.0994,26608.9778
2009-07-27 15:15:00,68.33,68.38,68.17,68.21,20551.64954029205,46.0994,46.1332,45.9915,46.0185,20551.6495
2009-07-27 15:20:00,68.2,68.26,68.14,68.18,11141.157382368849,46.0117,46.0522,45.9712,45.9982,11141.1574
2009-07-27 15:25:00,68.18,68.39,68.18,68.3,28123.30989724175,45.9982,46.1399,45.9982,46.0792,28123.3099
2009-07-27 15:30:00,68.31,68.37,68.28,68.28,20335.316387236344,46.0859,46.1264,46.0657,46.0657,20335.3164
2009-07-27 15:35:00,68.28,68.31,68.17,68.31,22931.31422390481,46.0657,46.0859,45.9915,46.0859,22931.3142
2009-07-27 15:40:00,68.31,68.37,68.27,68.35,28555.97620335316,46.0859,46.1264,46.0589,46.1129,28555.9762
2009-07-27 15:45:00,68.35,68.35,68.24,68.31,24553.812871822607,46.1129,46.1129,46.0387,46.0859,24553.8129
2009-07-27 15:50:00,68.31,68.39,68.27,68.36,30611.141157382368,46.0859,46.1399,46.0589,46.1197,30611.1412
2009-07-27 15:55:00,68.39,68.59,68.37,68.57,48999.45916711736,46.1399,46.2748,46.1264,46.2613,48999.4592
2009-07-28 09:30:00,68.94,68.94,68.02,68.08,67495.9437533802,46.511,46.511,45.8903,45.9308,67495.9438
2009-07-28 09:35:00,68.09,68.5,67.77,68.41,51379.12385073013,45.9375,46.2141,45.7216,46.1534,51379.1239
2009-07-28 09:40:00,68.45,68.63,68.27,68.51,37641.968631692806,46.1804,46.3018,46.0589,46.2209,37641.9686
2009-07-28 09:45:00,68.55,68.6,68.31,68.56,44131.96322336398,46.2479,46.2816,46.0859,46.2546,44131.9632
2009-07-28 09:50:00,68.56,68.64,68.37,68.46,15467.820443482964,46.2546,46.3086,46.1264,46.1871,15467.8204
2009-07-28 09:55:00,68.44,68.63,68.35,68.59,22714.981070849102,46.1736,46.3018,46.1129,46.2748,22714.9811
2009-07-28 10:00:00,68.53,68.54,67.79,67.85,58301.78474851271,46.2344,46.2411,45.7351,45.7756,58301.7847
2009-07-28 10:05:00,67.84,67.87,67.56,67.65,39697.13358572201,45.7688,45.7891,45.5799,45.6407,39697.1336
2009-07-28 10:10:00,67.66,67.82,67.63,67.76,38939.96755002704,45.6474,45.7554,45.6272,45.7149,38939.9676
2009-07-28 10:15:00,67.76,67.84,67.7,67.77,43915.630070308274,45.7149,45.7688,45.6744,45.7216,43915.6301
2009-07-28 10:20:00,67.75,67.75,67.61,67.63,12871.822606814494,45.7081,45.7081,45.6137,45.6272,12871.8226
2009-07-28 10:25:00,67.65,67.74,67.61,67.61,14710.654407787992,45.6407,45.7014,45.6137,45.6137,14710.6544
2009-07-28 10:30:00,67.64,67.8,67.59,67.75,18388.31800973499,45.6339,45.7419,45.6002,45.7081,18388.318
2009-07-28 10:35:00,67.72,67.75,67.57,67.57,12439.156300703082,45.6879,45.7081,45.5867,45.5867,12439.1563
2009-07-28 10:40:00,67.6,67.63,67.5,67.57,12222.823147647376,45.6069,45.6272,45.5395,45.5867,12222.8231
2009-07-28 10:45:00,67.56,67.71,67.52,67.68,9194.159004867495,45.5799,45.6811,45.553,45.6609,9194.159
2009-07-28 10:50:00,67.69,67.75,67.54,67.54,7247.160627366144,45.6676,45.7081,45.5664,45.5664,7247.1606
2009-07-28 10:55:00,67.54,67.56,67.49,67.5,9843.158464034614,45.5664,45.5799,45.5327,45.5395,9843.1585
2009-07-28 11:00:00,67.51,67.52,67.16,67.17,42617.63115197404,45.5462,45.553,45.3101,45.3168,42617.6312
2009-07-28 11:05:00,67.17,67.22,67.13,67.18,15792.320173066522,45.3168,45.3506,45.2898,45.3236,15792.3202
2009-07-28 11:10:00,67.17,67.17,66.91,66.94,26608.977825851813,45.3168,45.3168,45.1414,45.1617,26608.9778
2009-07-28 11:15:00,66.97,67.07,66.92,67.04,9302.32558139535,45.1819,45.2494,45.1482,45.2291,9302.3256
2009-07-28 11:20:00,67.0,67.0,66.91,66.93,10924.824229313142,45.2021,45.2021,45.1414,45.1549,10924.8242
2009-07-28 11:25:00,66.92,66.98,66.83,66.92,8869.659275283937,45.1482,45.1886,45.0874,45.1482,8869.6593
2009-07-28 11:30:00,66.88,66.94,66.82,66.82,12006.489994591671,45.1212,45.1617,45.0807,45.0807,12006.49
2009-07-28 11:35:00,66.79,66.8,66.63,66.78,13520.82206598161,45.0605,45.0672,44.9525,45.0537,13520.8221
2009-07-28 11:40:00,66.76,66.92,66.73,66.92,7571.660356949702,45.0402,45.1482,45.02,45.1482,7571.6604
2009-07-28 11:45:00,66.92,67.27,66.92,67.25,16116.81990265008,45.1482,45.3843,45.1482,45.3708,16116.8199
2009-07-28 11:50:00,67.26,67.32,67.19,67.25,10600.324499729582,45.3775,45.418,45.3303,45.3708,10600.3245
2009-07-28 11:55:00,67.26,67.4,67.26,67.32,13304.488912925906,45.3775,45.472,45.3775,45.418,13304.4889
2009-07-28 12:00:00,67.3,67.3,67.19,67.21,5083.829096809086,45.4045,45.4045,45.3303,45.3438,5083.8291
2009-07-28 12:05:00,67.22,67.27,67.09,67.27,5624.66197944835,45.3506,45.3843,45.2628,45.3843,5624.662
2009-07-28 12:10:00,67.26,67.48,67.26,67.39,8328.826392644673,45.3775,45.526,45.3775,45.4652,8328.8264
2009-07-28 12:15:00,67.41,67.43,67.3,67.31,5624.66197944835,45.4787,45.4922,45.4045,45.4113,5624.662
2009-07-28 12:20:00,67.3,67.42,67.26,67.26,6489.994591671173,45.4045,45.4855,45.3775,45.3775,6489.9946
2009-07-28 12:25:00,67.29,67.33,67.23,67.23,18820.984315846403,45.3978,45.4248,45.3573,45.3573,18820.9843
2009-07-28 12:30:00,67.21,67.3,67.21,67.3,4975.662520281233,45.3438,45.4045,45.3438,45.4045,4975.6625
2009-07-28 12:35:00,67.33,67.46,67.33,67.42,6057.328285559762,45.4248,45.5125,45.4248,45.4855,6057.3283
2009-07-28 12:40:00,67.41,67.42,67.41,67.41,3677.6636019469984,45.4787,45.4855,45.4787,45.4787,3677.6636
2009-07-28 12:45:00,67.39,67.39,67.29,67.29,7571.660356949702,45.4652,45.4652,45.3978,45.3978,7571.6604
2009-07-28 12:50:00,67.29,67.3,67.27,67.27,4002.163331530557,45.3978,45.4045,45.3843,45.3843,4002.1633
2009-07-28 12:55:00,67.29,67.31,67.24,67.31,4867.49594375338,45.3978,45.4113,45.364,45.4113,4867.4959
2009-07-28 13:00:00,67.32,67.34,67.09,67.09,16333.153055705789,45.418,45.4315,45.2628,45.2628,16333.1531
2009-07-28 13:05:00,67.09,67.12,67.02,67.12,16441.31963223364,45.2628,45.2831,45.2156,45.2831,16441.3196
2009-07-28 13:10:00,67.1,67.34,67.1,67.24,19037.317468902107,45.2696,45.4315,45.2696,45.364,19037.3175
2009-07-28 13:15:00,67.24,67.29,67.11,67.14,21525.148729042725,45.364,45.3978,45.2763,45.2966,21525.1487
2009-07-28 13:20:00,67.14,67.2,67.1,67.16,20767.98269334776,45.2966,45.3371,45.2696,45.3101,20767.9827
2009-07-28 13:25:00,67.22,67.33,67.21,67.29,6489.994591671173,45.3506,45.4248,45.3438,45.3978,6489.9946
2009-07-28 13:30:00,67.3,67.35,67.18,67.2,20767.98269334776,45.4045,45.4383,45.3236,45.3371,20767.9827
2009-07-28 13:35:00,67.16,67.27,67.14,67.21,3785.830178474851,45.3101,45.3843,45.2966,45.3438,3785.8302
2009-07-28 13:40:00,67.22,67.28,67.18,67.18,3244.9972958355866,45.3506,45.391,45.3236,45.3236,3244.9973
2009-07-28 13:45:00,67.16,67.29,67.15,67.29,4759.329367225527,45.3101,45.3978,45.3033,45.3978,4759.3294
2009-07-28 13:50:00,67.26,67.49,67.22,67.48,17414.818820984314,45.3775,45.5327,45.3506,45.526,17414.8188
2009-07-28 13:55:00,67.47,67.63,67.47,67.61,8112.493239588966,45.5192,45.6272,45.5192,45.6137,8112.4932
2009-07-28 14:00:00,67.58,67.58,67.49,67.54,6706.327744726879,45.5934,45.5934,45.5327,45.5664,6706.3277
2009-07-28 14:05:00,67.57,67.77,67.5,67.77,7030.8274743104375,45.5867,45.7216,45.5395,45.7216,7030.8275
2009-07-28 14:10:00,67.75,67.78,67.66,67.68,7463.49378042185,45.7081,45.7284,45.6474,45.6609,7463.4938
2009-07-28 14:15:00,67.67,67.78,67.65,67.76,13628.988642509465,45.6542,45.7284,45.6407,45.7149,13628.9886
2009-07-28 14:20:00,67.76,67.95,67.74,67.81,15900.486749594374,45.7149,45.8431,45.7014,45.7486,15900.4867
2009-07-28 14:25:00,67.82,67.88,67.81,67.84,2704.164413196322,45.7554,45.7958,45.7486,45.7688,2704.1644
2009-07-28 14:30:00,67.85,68.08,67.85,68.02,19253.65062195781,45.7756,45.9308,45.7756,45.8903,19253.6506
2009-07-28 14:35:00,68.02,68.02,67.85,67.9,14277.98810167658,45.8903,45.8903,45.7756,45.8093,14277.9881
2009-07-28 14:40:00,67.9,67.96,67.68,67.75,17414.818820984314,45.8093,45.8498,45.6609,45.7081,17414.8188
2009-07-28 14:45:00,67.7,67.75,67.64,67.69,6273.661438615468,45.6744,45.7081,45.6339,45.6676,6273.6614
2009-07-28 14:50:00,67.68,67.7,67.54,67.54,5624.66197944835,45.6609,45.6744,45.5664,45.5664,5624.662
2009-07-28 14:55:00,67.53,67.59,67.5,67.59,7571.660356949702,45.5597,45.6002,45.5395,45.6002,7571.6604
2009-07-28 15:00:00,67.55,67.59,67.47,67.59,8977.82585181179,45.5732,45.6002,45.5192,45.6002,8977.8259
2009-07-28 15:05:00,67.59,67.67,67.51,67.52,11249.3239588967,45.6002,45.6542,45.5462,45.553,11249.324
2009-07-28 15:10:00,67.51,67.63,67.49,67.61,14277.98810167658,45.5462,45.6272,45.5327,45.6137,14277.9881
2009-07-28 15:15:00,67.55,67.63,67.4,67.4,14710.654407787992,45.5732,45.6272,45.472,45.472,14710.6544
2009-07-28 15:20:00,67.41,67.5,67.37,67.45,15251.487290427258,45.4787,45.5395,45.4518,45.5057,15251.4873
2009-07-28 15:25:00,67.41,67.54,67.4,67.53,11249.3239588967,45.4787,45.5664,45.472,45.5597,11249.324
2009-07-28 15:30:00,67.54,67.61,67.45,67.6,21525.148729042725,45.5664,45.6137,45.5057,45.6069,21525.1487
2009-07-28 15:35:00,67.59,67.65,67.53,67.59,34613.30448891292,45.6002,45.6407,45.5597,45.6002,34613.3045
2009-07-28 15:40:00,67.59,67.79,67.58,67.79,36452.13628988642,45.6002,45.7351,45.5934,45.7351,36452.1363
2009-07-28 15:45:00,67.79,67.94,67.76,67.88,34613.30448891292,45.7351,45.8363,45.7149,45.7958,34613.3045
2009-07-28 15:50:00,67.88,67.93,67.81,67.86,41860.46511627907,45.7958,45.8296,45.7486,45.7823,41860.4651
2009-07-28 15:55:00,67.85,67.97,67.83,67.89,75283.93726338561,45.7756,45.8565,45.7621,45.8026,75283.9373
2009-07-29 09:30:00,67.19,67.35,66.11,66.41,76473.76960519199,45.3303,45.4383,44.6017,44.8041,76473.7696
2009-07-29 09:35:00,66.37,66.61,66.37,66.61,40454.29962141698,44.7771,44.939,44.7771,44.939,40454.2996
2009-07-29 09:40:00,66.59,66.71,66.55,66.64,34072.47160627366,44.9255,45.0065,44.8985,44.9593,34072.4716
2009-07-29 09:45:00,66.64,66.87,66.6,66.78,49756.62520281233,44.9593,45.1144,44.9323,45.0537,49756.6252
2009-07-29 09:50:00,66.78,66.8,66.62,66.72,13304.488912925906,45.0537,45.0672,44.9458,45.0132,13304.4889
2009-07-29 09:55:00,66.71,66.86,66.54,66.83,24337.4797187669,45.0065,45.1077,44.8918,45.0874,24337.4797
2009-07-29 10:00:00,66.83,66.99,66.74,66.98,16657.652785289345,45.0874,45.1954,45.0267,45.1886,16657.6528
2009-07-29 10:05:00,67.02,67.14,67.01,67.04,19253.65062195781,45.2156,45.2966,45.2089,45.2291,19253.6506
2009-07-29 10:10:00,67.04,67.19,66.94,67.19,14818.820984315846,45.2291,45.3303,45.1617,45.3303,14818.821
2009-07-29 10:15:00,67.24,67.29,66.91,66.91,23039.480800432662,45.364,45.3978,45.1414,45.1414,23039.4808
2009-07-29 10:20:00,66.91,66.94,66.8,66.86,17739.318550567874,45.1414,45.1617,45.0672,45.1077,17739.3186
2009-07-29 10:25:00,66.84,67.02,66.83,66.92,19145.484045429963,45.0942,45.2156,45.0874,45.1482,19145.484
2009-07-29 10:30:00,66.92,66.93,66.66,66.67,22174.14818820984,45.1482,45.1549,44.9727,44.9795,22174.1482
2009-07-29 10:35:00,66.68,66.68,66.53,66.55,19361.817198485667,44.9862,44.9862,44.885,44.8985,19361.8172
2009-07-29 10:40:00,66.57,66.8,66.52,66.62,19361.817198485667,44.912,45.0672,44.8783,44.9458,19361.8172
2009-07-29 10:45:00,66.61,66.9,66.56,66.79,27582.47701460249,44.939,45.1347,44.9053,45.0605,27582.477
2009-07-29 10:50:00,66.79,66.92,66.79,66.87,16333.153055705789,45.0605,45.1482,45.0605,45.1144,16333.1531
2009-07-29 10:55:00,66.85,66.86,66.65,66.7,12006.489994591671,45.1009,45.1077,44.966,44.9997,12006.49
2009-07-29 11:00:00,66.71,66.8,66.67,66.72,16657.652785289345,45.0065,45.0672,44.9795,45.0132,16657.6528
2009-07-29 11:05:00,66.69,66.79,66.67,66.77,24986.47917793402,44.993,45.0605,44.9795,45.047,24986.4792
2009-07-29 11:10:00,66.76,66.93,66.76,66.83,21957.815035154137,45.0402,45.1549,45.0402,45.0874,21957.815
2009-07-29 11:15:00,66.83,67.0,66.82,66.94,31476.4737696052,45.0874,45.2021,45.0807,45.1617,31476.4738
2009-07-29 11:20:00,66.95,66.95,66.7,66.73,24878.312601406164,45.1684,45.1684,44.9997,45.02,24878.3126
2009-07-29 11:25:00,66.74,66.89,66.72,66.85,29313.14223904813,45.0267,45.1279,45.0132,45.1009,29313.1422
2009-07-29 11:30:00,66.84,66.92,66.8,66.92,24012.979989183343,45.0942,45.1482,45.0672,45.1482,24012.98
2009-07-29 11:35:00,66.92,66.95,66.85,66.93,21849.648458626285,45.1482,45.1684,45.1009,45.1549,21849.6485
2009-07-29 11:40:00,66.93,67.04,66.85,67.02,33423.47214710654,45.1549,45.2291,45.1009,45.2156,33423.4721
2009-07-29 11:45:00,67.04,67.13,67.02,67.03,14494.321254732287,45.2291,45.2898,45.2156,45.2224,14494.3213
2009-07-29 11:50:00,67.04,67.12,67.04,67.12,10492.15792320173,45.2291,45.2831,45.2291,45.2831,10492.1579
2009-07-29 11:55:00,67.13,67.29,67.13,67.28,9302.32558139535,45.2898,45.3978,45.2898,45.391,9302.3256
2009-07-29 12:00:00,67.29,67.38,67.23,67.28,31800.97349918875,45.3978,45.4585,45.3573,45.391,31800.9735
2009-07-29 12:05:00,67.29,67.34,67.22,67.29,28772.30935640887,45.3978,45.4315,45.3506,45.3978,28772.3094
2009-07-29 12:10:00,67.29,67.32,67.18,67.25,7355.327203893997,45.3978,45.418,45.3236,45.3708,7355.3272
2009-07-29 12:15:00,67.23,67.32,67.18,67.26,23039.480800432662,45.3573,45.418,45.3236,45.3775,23039.4808
2009-07-29 12:20:00,67.27,67.28,67.21,67.24,17739.318550567874,45.3843,45.391,45.3438,45.364,17739.3186
2009-07-29 12:25:00,67.25,67.34,67.23,67.29,14061.654948620877,45.3708,45.4315,45.3573,45.3978,14061.6549
2009-07-29 12:30:00,67.3,67.31,67.25,67.3,8977.82585181179,45.4045,45.4113,45.3708,45.4045,8977.8259
2009-07-29 12:35:00,67.29,67.48,67.26,67.41,10167.658193618172,45.3978,45.526,45.3775,45.4787,10167.6582
2009-07-29 12:40:00,67.41,67.45,67.3,67.35,9302.32558139535,45.4787,45.5057,45.4045,45.4383,9302.3256
2009-07-29 12:45:00,67.33,67.37,67.3,67.36,11032.990805840996,45.4248,45.4518,45.4045,45.445,11032.9908
2009-07-29 12:50:00,67.37,67.41,67.31,67.35,19253.65062195781,45.4518,45.4787,45.4113,45.4383,19253.6506
2009-07-29 12:55:00,67.34,67.34,67.21,67.23,34180.638182801515,45.4315,45.4315,45.3438,45.3573,34180.6382
2009-07-29 13:00:00,67.2,67.26,66.97,67.06,27041.64413196322,45.3371,45.3775,45.1819,45.2426,27041.6441
2009-07-29 13:05:00,67.05,67.16,66.94,66.94,20659.8161168199,45.2359,45.3101,45.1617,45.1617,20659.8161
2009-07-29 13:10:00,66.94,66.98,66.84,66.91,25310.978907517576,45.1617,45.1886,45.0942,45.1414,25310.9789
2009-07-29 13:15:00,66.91,67.02,66.89,67.0,8220.65981611682,45.1414,45.2156,45.1279,45.2021,8220.6598
2009-07-29 13:20:00,66.98,66.98,66.92,66.93,7138.994050838291,45.1886,45.1886,45.1482,45.1549,7138.9941
2009-07-29 13:25:00,66.91,66.94,66.84,66.87,11573.82368848026,45.1414,45.1617,45.0942,45.1144,11573.8237
2009-07-29 13:30:00,66.85,66.85,66.72,66.79,13196.322336398052,45.1009,45.1009,45.0132,45.0605,13196.3223
2009-07-29 13:35:00,66.77,66.89,66.77,66.84,11032.990805840996,45.047,45.1279,45.047,45.0942,11032.9908
2009-07-29 13:40:00,66.84,66.93,66.84,66.9,4326.663061114115,45.0942,45.1549,45.0942,45.1347,4326.6631
2009-07-29 13:45:00,66.9,66.98,66.87,66.96,10275.824770146024,45.1347,45.1886,45.1144,45.1751,10275.8248
2009-07-29 13:50:00,66.92,66.99,66.89,66.97,8328.826392644673,45.1482,45.1954,45.1279,45.1819,8328.8264
2009-07-29 13:55:00,67.01,67.04,66.95,66.97,9843.158464034614,45.2089,45.2291,45.1684,45.1819,9843.1585
2009-07-29 14:00:00,66.98,67.09,66.93,67.06,20659.8161168199,45.1886,45.2628,45.1549,45.2426,20659.8161
2009-07-29 14:05:00,67.04,67.05,66.95,67.03,10708.491076257436,45.2291,45.2359,45.1684,45.2224,10708.4911
2009-07-29 14:10:00,67.04,67.16,66.95,67.08,11249.3239588967,45.2291,45.3101,45.1684,45.2561,11249.324
2009-07-29 14:15:00,67.09,67.29,67.05,67.15,16116.81990265008,45.2628,45.3978,45.2359,45.3033,16116.8199
2009-07-29 14:20:00,67.14,67.21,67.02,67.11,17847.485127095726,45.2966,45.3438,45.2156,45.2763,17847.4851
2009-07-29 14:25:00,67.13,67.29,67.1,67.22,13628.988642509465,45.2898,45.3978,45.2696,45.3506,13628.9886
2009-07-29 14:30:00,67.22,67.22,67.07,67.12,13737.155219037317,45.3506,45.3506,45.2494,45.2831,13737.1552
2009-07-29 14:35:00,67.12,67.12,66.96,67.03,11573.82368848026,45.2831,45.2831,45.1751,45.2224,11573.8237
2009-07-29 14:40:00,67.05,67.05,66.83,66.83,14926.9875608437,45.2359,45.2359,45.0874,45.0874,14926.9876
2009-07-29 14:45:00,66.85,66.88,66.8,66.84,9951.325040562466,45.1009,45.1212,45.0672,45.0942,9951.325
2009-07-29 14:50:00,66.8,66.85,66.72,66.8,18712.81773931855,45.0672,45.1009,45.0132,45.0672,18712.8177
2009-07-29 14:55:00,66.79,66.8,66.67,66.71,14277.98810167658,45.0605,45.0672,44.9795,45.0065,14277.9881
2009-07-29 15:00:00,66.69,66.82,66.69,66.82,9518.658734451054,44.993,45.0807,44.993,45.0807,9518.6587
2009-07-29 15:05:00,66.83,66.83,66.73,66.74,15467.820443482964,45.0874,45.0874,45.02,45.0267,15467.8204
2009-07-29 15:10:00,66.72,66.86,66.72,66.79,19037.317468902107,45.0132,45.1077,45.0132,45.0605,19037.3175
2009-07-29 15:15:00,66.8,66.82,66.69,66.8,16549.486208761493,45.0672,45.0807,44.993,45.0672,16549.4862
2009-07-29 15:20:00,66.8,66.89,66.79,66.84,16873.98593834505,45.0672,45.1279,45.0605,45.0942,16873.9859
2009-07-29 15:25:00,66.83,66.85,66.78,66.8,16224.986479177933,45.0874,45.1009,45.0537,45.0672,16224.9865
2009-07-29 15:30:00,66.8,66.85,66.75,66.8,21200.648999459165,45.0672,45.1009,45.0335,45.0672,21200.649
2009-07-29 15:35:00,66.8,67.02,66.78,67.0,24986.47917793402,45.0672,45.2156,45.0537,45.2021,24986.4792
2009-07-29 15:40:00,67.01,67.12,66.93,67.04,31800.97349918875,45.2089,45.2831,45.1549,45.2291,31800.9735
2009-07-29 15:45:00,67.06,67.25,67.06,67.14,32125.47322877231,45.2426,45.3708,45.2426,45.2966,32125.4732
2009-07-29 15:50:00,67.12,67.13,66.94,67.04,36019.469983775016,45.2831,45.2898,45.1617,45.2291,36019.47
2009-07-29 15:55:00,67.04,67.05,66.97,67.03,46944.29421308816,45.2291,45.2359,45.1819,45.2224,46944.2942
2009-07-30 09:30:00,68.11,68.32,67.87,68.27,33964.30502974581,45.951,46.0927,45.7891,46.0589,33964.305
2009-07-30 09:35:00,68.31,68.67,68.23,68.66,24878.312601406164,46.0859,46.3288,46.032,46.3221,24878.3126
2009-07-30 09:40:00,68.66,68.84,68.62,68.68,25959.97836668469,46.3221,46.4435,46.2951,46.3356,25959.9784
2009-07-30 09:45:00,68.69,68.74,68.6,68.63,23904.813412655487,46.3423,46.376,46.2816,46.3018,23904.8134
2009-07-30 09:50:00,68.63,68.87,68.61,68.82,25635.478637101136,46.3018,46.4637,46.2883,46.43,25635.4786
2009-07-30 09:55:00,68.79,69.25,68.79,69.17,35586.8036776636,46.4098,46.7201,46.4098,46.6661,35586.8037
2009-07-30 10:00:00,69.19,69.24,69.12,69.16,18604.6511627907,46.6796,46.7134,46.6324,46.6594,18604.6512
2009-07-30 10:05:00,69.15,69.3,69.14,69.3,28555.97620335316,46.6526,46.7538,46.6459,46.7538,28555.9762
2009-07-30 10:10:00,69.3,69.47,69.24,69.3,58734.45105462412,46.7538,46.8685,46.7134,46.7538,58734.4511
2009-07-30 10:15:00,69.31,69.44,69.27,69.39,15143.320713899404,46.7606,46.8483,46.7336,46.8146,15143.3207
2009-07-30 10:20:00,69.41,69.48,69.27,69.33,16549.486208761493,46.8281,46.8753,46.7336,46.7741,16549.4862
2009-07-30 10:25:00,69.32,69.41,69.25,69.33,21525.148729042725,46.7673,46.8281,46.7201,46.7741,21525.1487
2009-07-30 10:30:00,69.31,69.38,69.25,69.3,18496.484586262843,46.7606,46.8078,46.7201,46.7538,18496.4846
2009-07-30 10:35:00,69.35,69.41,69.27,69.34,14710.654407787992,46.7876,46.8281,46.7336,46.7808,14710.6544
2009-07-30 10:40:00,69.4,69.53,69.32,69.52,12330.98972417523,46.8213,46.909,46.7673,46.9023,12330.9897
2009-07-30 10:45:00,69.54,69.56,69.48,69.51,7463.49378042185,46.9158,46.9293,46.8753,46.8955,7463.4938
2009-07-30 10:50:00,69.48,69.5,69.39,69.43,10167.658193618172,46.8753,46.8888,46.8146,46.8416,10167.6582
2009-07-30 10:55:00,69.43,69.49,69.39,69.39,14386.154678204435,46.8416,46.882,46.8146,46.8146,14386.1547
2009-07-30 11:00:00,69.41,69.46,69.24,69.25,18712.81773931855,46.8281,46.8618,46.7134,46.7201,18712.8177
2009-07-30 11:05:00,69.25,69.39,69.25,69.25,18712.81773931855,46.7201,46.8146,46.7201,46.7201,18712.8177
2009-07-30 11:10:00,69.25,69.34,69.25,69.32,12763.656030286642,46.7201,46.7808,46.7201,46.7673,12763.656
2009-07-30 11:15:00,69.33,69.34,69.27,69.27,12114.656571119524,46.7741,46.7808,46.7336,46.7336,12114.6566
2009-07-30 11:20:00,69.27,69.28,69.12,69.22,37641.968631692806,46.7336,46.7404,46.6324,46.6999,37641.9686
2009-07-30 11:25:00,69.2,69.25,69.14,69.14,10492.15792320173,46.6864,46.7201,46.6459,46.6459,10492.1579
2009-07-30 11:30:00,69.13,69.21,69.01,69.08,8869.659275283937,46.6392,46.6931,46.5582,46.6054,8869.6593
2009-07-30 11:35:00,69.08,69.16,69.0,69.08,10167.658193618172,46.6054,46.6594,46.5514,46.6054,10167.6582
2009-07-30 11:40:00,69.09,69.12,68.98,69.0,7463.49378042185,46.6122,46.6324,46.538,46.5514,7463.4938
2009-07-30 11:45:00,69.01,69.11,68.97,69.08,6489.994591671173,46.5582,46.6257,46.5312,46.6054,6489.9946
2009-07-30 11:50:00,69.04,69.05,68.83,68.83,6489.994591671173,46.5784,46.5852,46.4368,46.4368,6489.9946
2009-07-30 11:55:00,68.8,68.94,68.77,68.81,15792.320173066522,46.4165,46.511,46.3963,46.4233,15792.3202
2009-07-30 12:00:00,68.82,68.86,68.76,68.81,15359.65386695511,46.43,46.457,46.3895,46.4233,15359.6539
2009-07-30 12:05:00,68.82,69.0,68.82,68.91,6273.661438615468,46.43,46.5514,46.43,46.4907,6273.6614
2009-07-30 12:10:00,68.91,69.02,68.89,68.98,4434.8296376419685,46.4907,46.5649,46.4772,46.538,4434.8296
2009-07-30 12:15:00,69.0,69.03,68.93,69.02,14386.154678204435,46.5514,46.5717,46.5042,46.5649,14386.1547
2009-07-30 12:20:00,69.03,69.05,68.93,68.99,13845.32179556517,46.5717,46.5852,46.5042,46.5447,13845.3218
2009-07-30 12:25:00,69.0,69.01,68.92,68.95,7463.49378042185,46.5514,46.5582,46.4975,46.5177,7463.4938
2009-07-30 12:30:00,68.95,69.21,68.93,69.21,7787.993510005408,46.5177,46.6931,46.5042,46.6931,7787.9935
2009-07-30 12:35:00,69.21,69.23,69.05,69.11,9626.825310978908,46.6931,46.7066,46.5852,46.6257,9626.8253
2009-07-30 12:40:00,69.1,69.2,69.1,69.12,4867.49594375338,46.6189,46.6864,46.6189,46.6324,4867.4959
2009-07-30 12:45:00,69.14,69.25,69.13,69.23,4218.496484586262,46.6459,46.7201,46.6392,46.7066,4218.4965
2009-07-30 12:50:00,69.24,69.26,69.19,69.25,8220.65981611682,46.7134,46.7269,46.6796,46.7201,8220.6598
2009-07-30 12:55:00,69.26,69.26,69.22,69.25,5624.66197944835,46.7269,46.7269,46.6999,46.7201,5624.662
2009-07-30 13:00:00,69.25,69.37,69.25,69.36,24229.313142239047,46.7201,46.8011,46.7201,46.7943,24229.3131
2009-07-30 13:05:00,69.36,69.5,69.33,69.42,14386.154678204435,46.7943,46.8888,46.7741,46.8348,14386.1547
2009-07-30 13:10:00,69.45,69.48,69.39,69.41,6381.828015143321,46.855,46.8753,46.8146,46.8281,6381.828
2009-07-30 13:15:00,69.4,69.42,69.34,69.37,8977.82585181179,46.8213,46.8348,46.7808,46.8011,8977.8259
2009-07-30 13:20:00,69.37,69.45,69.37,69.42,4542.9962141698215,46.8011,46.855,46.8011,46.8348,4542.9962
2009-07-30 13:25:00,69.41,69.43,69.4,69.41,1838.8318009734992,46.8281,46.8416,46.8213,46.8281,1838.8318
2009-07-30 13:30:00,69.39,69.43,69.36,69.37,6165.494862087615,46.8146,46.8416,46.7943,46.8011,6165.4949
2009-07-30 13:35:00,69.34,69.37,69.26,69.29,6057.328285559762,46.7808,46.8011,46.7269,46.7471,6057.3283
2009-07-30 13:40:00,69.28,69.4,69.26,69.36,6165.494862087615,46.7404,46.8213,46.7269,46.7943,6165.4949
2009-07-30 13:45:00,69.37,69.45,69.29,69.29,5840.995132504056,46.8011,46.855,46.7471,46.7471,5840.9951
2009-07-30 13:50:00,69.31,69.44,69.29,69.42,6489.994591671173,46.7606,46.8483,46.7471,46.8348,6489.9946
2009-07-30 13:55:00,69.41,69.41,69.19,69.24,7896.160086533261,46.8281,46.8281,46.6796,46.7134,7896.1601
2009-07-30 14:00:00,69.24,69.27,69.22,69.26,6165.494862087615,46.7134,46.7336,46.6999,46.7269,6165.4949
2009-07-30 14:05:00,69.28,69.31,69.18,69.21,8977.82585181179,46.7404,46.7606,46.6729,46.6931,8977.8259
2009-07-30 14:10:00,69.24,69.31,69.21,69.27,6922.660897782585,46.7134,46.7606,46.6931,46.7336,6922.6609
2009-07-30 14:15:00,69.26,69.29,69.22,69.22,2271.4981070849108,46.7269,46.7471,46.6999,46.6999,2271.4981
2009-07-30 14:20:00,69.23,69.25,69.16,69.19,13412.655489453758,46.7066,46.7201,46.6594,46.6796,13412.6555
2009-07-30 14:25:00,69.2,69.2,69.11,69.13,4651.162790697675,46.6864,46.6864,46.6257,46.6392,4651.1628
2009-07-30 14:30:00,69.16,69.18,69.1,69.13,6057.328285559762,46.6594,46.6729,46.6189,46.6392,6057.3283
2009-07-30 14:35:00,69.11,69.19,69.08,69.12,7571.660356949702,46.6257,46.6796,46.6054,46.6324,7571.6604
2009-07-30 14:40:00,69.12,69.18,69.1,69.1,4759.329367225527,46.6324,46.6729,46.6189,46.6189,4759.3294
2009-07-30 14:45:00,69.1,69.18,69.09,69.1,3569.4970254191453,46.6189,46.6729,46.6122,46.6189,3569.497
2009-07-30 14:50:00,69.09,69.15,69.0,69.11,9410.4921579232,46.6122,46.6526,46.5514,46.6257,9410.4922
2009-07-30 14:55:00,69.15,69.15,69.06,69.06,5408.328826392644,46.6526,46.6526,46.5919,46.5919,5408.3288
2009-07-30 15:00:00,69.07,69.17,69.05,69.11,21092.48242293132,46.5987,46.6661,46.5852,46.6257,21092.4824
2009-07-30 15:05:00,69.1,69.2,69.09,69.2,8977.82585181179,46.6189,46.6864,46.6122,46.6864,8977.8259
2009-07-30 15:10:00,69.2,69.2,69.1,69.11,26068.14494321255,46.6864,46.6864,46.6189,46.6257,26068.1449
2009-07-30 15:15:00,69.12,69.22,69.09,69.15,13196.322336398052,46.6324,46.6999,46.6122,46.6526,13196.3223
2009-07-30 15:20:00,69.19,69.22,69.13,69.13,9302.32558139535,46.6796,46.6999,46.6392,46.6392,9302.3256
2009-07-30 15:25:00,69.13,69.2,69.07,69.19,9626.825310978908,46.6392,46.6864,46.5987,46.6796,9626.8253
2009-07-30 15:30:00,69.18,69.19,69.08,69.09,22174.14818820984,46.6729,46.6796,46.6054,46.6122,22174.1482
2009-07-30 15:35:00,69.06,69.08,68.81,68.84,24229.313142239047,46.5919,46.6054,46.4233,46.4435,24229.3131
2009-07-30 15:40:00,68.86,68.93,68.57,68.63,47052.46078961601,46.457,46.5042,46.2613,46.3018,47052.4608
2009-07-30 15:45:00,68.65,68.84,68.63,68.76,34505.13791238507,46.3153,46.4435,46.3018,46.3895,34505.1379
2009-07-30 15:50:00,68.77,68.92,68.76,68.79,37641.968631692806,46.3963,46.4975,46.3895,46.4098,37641.9686
2009-07-30 15:55:00,68.8,68.94,68.74,68.75,73877.77176852353,46.4165,46.511,46.376,46.3828,73877.7718
2009-07-31 09:30:00,68.9,69.33,68.9,69.28,37641.968631692806,46.484,46.7741,46.484,46.7404,37641.9686
2009-07-31 09:35:00,69.25,69.51,69.25,69.42,50405.62466197945,46.7201,46.8955,46.7201,46.8348,50405.6247
2009-07-31 09:40:00,69.45,69.48,69.27,69.29,30286.641427798808,46.855,46.8753,46.7336,46.7471,30286.6414
2009-07-31 09:45:00,69.33,69.54,69.2,69.36,16657.652785289345,46.7741,46.9158,46.6864,46.7943,16657.6528
2009-07-31 09:50:00,69.34,69.47,69.15,69.33,25094.64575446187,46.7808,46.8685,46.6526,46.7741,25094.6458
2009-07-31 09:55:00,69.37,69.49,69.13,69.13,15467.820443482964,46.8011,46.882,46.6392,46.6392,15467.8204
2009-07-31 10:00:00,69.16,69.16,68.68,68.88,24445.64629529475,46.6594,46.6594,46.3356,46.4705,24445.6463
2009-07-31 10:05:00,68.88,69.22,68.64,69.18,24229.313142239047,46.4705,46.6999,46.3086,46.6729,24229.3131
2009-07-31 10:10:00,69.23,69.48,69.22,69.35,25743.645213628988,46.7066,46.8753,46.6999,46.7876,25743.6452
2009-07-31 10:15:00,69.4,69.57,69.35,69.44,18280.15143320714,46.8213,46.936,46.7876,46.8483,18280.1514
2009-07-31 10:20:00,69.41,69.53,69.37,69.48,8977.82585181179,46.8281,46.909,46.8011,46.8753,8977.8259
2009-07-31 10:25:00,69.48,69.6,69.39,69.45,13304.488912925906,46.8753,46.9562,46.8146,46.855,13304.4889
2009-07-31 10:30:00,69.45,69.73,69.45,69.69,17955.65170362358,46.855,47.0439,46.855,47.017,17955.6517
2009-07-31 10:35:00,69.68,69.68,69.47,69.59,8977.82585181179,47.0102,47.0102,46.8685,46.9495,8977.8259
2009-07-31 10:40:00,69.58,69.69,69.5,69.66,17090.319091400757,46.9427,47.017,46.8888,46.9967,17090.3191
2009-07-31 10:45:00,69.71,69.72,69.57,69.57,8977.82585181179,47.0305,47.0372,46.936,46.936,8977.8259
2009-07-31 10:50:00,69.58,69.74,69.54,69.67,10924.824229313142,46.9427,47.0507,46.9158,47.0035,10924.8242
2009-07-31 10:55:00,69.69,69.81,69.64,69.8,22714.981070849102,47.017,47.0979,46.9832,47.0912,22714.9811
2009-07-31 11:00:00,69.79,69.86,69.7,69.8,15684.153596538668,47.0844,47.1317,47.0237,47.0912,15684.1536
2009-07-31 11:05:00,69.77,69.81,69.67,69.68,11681.990265008111,47.0709,47.0979,47.0035,47.0102,11681.9903
2009-07-31 11:10:00,69.68,69.79,69.68,69.74,11141.157382368849,47.0102,47.0844,47.0102,47.0507,11141.1574
2009-07-31 11:15:00,69.72,69.81,69.41,69.42,29096.809085992427,47.0372,47.0979,46.8281,46.8348,29096.8091
2009-07-31 11:20:00,69.41,69.5,69.31,69.34,38507.30124391563,46.8281,46.8888,46.7606,46.7808,38507.3012
2009-07-31 11:25:00,69.34,69.41,69.3,69.3,20335.316387236344,46.7808,46.8281,46.7538,46.7538,20335.3164
2009-07-31 11:30:00,69.31,69.38,69.2,69.37,10816.657652785289,46.7606,46.8078,46.6864,46.8011,10816.6577
2009-07-31 11:35:00,69.38,69.42,69.3,69.32,46078.96160086533,46.8078,46.8348,46.7538,46.7673,46078.9616
2009-07-31 11:40:00,69.32,69.4,69.3,69.34,23147.64737696052,46.7673,46.8213,46.7538,46.7808,23147.6474
2009-07-31 11:45:00,69.34,69.42,69.33,69.42,6706.327744726879,46.7808,46.8348,46.7741,46.8348,6706.3277
2009-07-31 11:50:00,69.42,69.42,69.31,69.36,36668.46944294213,46.8348,46.8348,46.7606,46.7943,36668.4694
2009-07-31 11:55:00,69.36,69.37,69.25,69.35,12547.322877230936,46.7943,46.8011,46.7201,46.7876,12547.3229
2009-07-31 12:00:00,69.38,69.38,69.27,69.29,18388.31800973499,46.8078,46.8078,46.7336,46.7471,18388.318
2009-07-31 12:05:00,69.31,69.34,69.19,69.27,20876.14926987561,46.7606,46.7808,46.6796,46.7336,20876.1493
2009-07-31 12:10:00,69.28,69.34,69.26,69.31,10275.824770146024,46.7404,46.7808,46.7269,46.7606,10275.8248
2009-07-31 12:15:00,69.32,69.37,69.25,69.34,12330.98972417523,46.7673,46.8011,46.7201,46.7808,12330.9897
2009-07-31 12:20:00,69.33,69.41,69.28,69.28,25310.978907517576,46.7741,46.8281,46.7404,46.7404,25310.9789
2009-07-31 12:25:00,69.28,69.37,69.28,69.34,7571.660356949702,46.7404,46.8011,46.7404,46.7808,7571.6604
2009-07-31 12:30:00,69.34,69.37,69.22,69.28,10816.657652785289,46.7808,46.8011,46.6999,46.7404,10816.6577
2009-07-31 12:35:00,69.25,69.25,69.22,69.23,7463.49378042185,46.7201,46.7201,46.6999,46.7066,7463.4938
2009-07-31 12:40:00,69.23,69.23,69.08,69.08,19902.65008112493,46.7066,46.7066,46.6054,46.6054,19902.6501
2009-07-31 12:45:00,69.11,69.15,69.05,69.08,12439.156300703082,46.6257,46.6526,46.5852,46.6054,12439.1563
2009-07-31 12:50:00,69.1,69.12,69.05,69.08,6814.494321254732,46.6189,46.6324,46.5852,46.6054,6814.4943
2009-07-31 12:55:00,69.1,69.2,69.09,69.09,6273.661438615468,46.6189,46.6864,46.6122,46.6122,6273.6614
2009-07-31 13:00:00,69.09,69.09,68.97,69.01,11032.990805840996,46.6122,46.6122,46.5312,46.5582,11032.9908
2009-07-31 13:05:00,69.02,69.13,69.02,69.12,6273.661438615468,46.5649,46.6392,46.5649,46.6324,6273.6614
2009-07-31 13:10:00,69.12,69.14,69.09,69.09,14277.98810167658,46.6324,46.6459,46.6122,46.6122,14277.9881
2009-07-31 13:15:00,69.09,69.1,68.99,69.01,16441.31963223364,46.6122,46.6189,46.5447,46.5582,16441.3196
2009-07-31 13:20:00,69.01,69.05,69.0,69.05,8977.82585181179,46.5582,46.5852,46.5514,46.5852,8977.8259
2009-07-31 13:25:00,69.04,69.14,69.01,69.14,9085.992428339645,46.5784,46.6459,46.5582,46.6459,9085.9924
2009-07-31 13:30:00,69.16,69.25,69.12,69.25,11357.490535424551,46.6594,46.7201,46.6324,46.7201,11357.4905
2009-07-31 13:35:00,69.25,69.3,69.25,69.3,5840.995132504056,46.7201,46.7538,46.7201,46.7538,5840.9951
2009-07-31 13:40:00,69.32,69.39,69.27,69.36,9194.159004867495,46.7673,46.8146,46.7336,46.7943,9194.159
2009-07-31 13:45:00,69.34,69.41,69.3,69.31,12655.489453758788,46.7808,46.8281,46.7538,46.7606,12655.4895
2009-07-31 13:50:00,69.33,69.37,69.31,69.32,5408.328826392644,46.7741,46.8011,46.7606,46.7673,5408.3288
2009-07-31 13:55:00,69.33,69.37,69.3,69.33,4218.496484586262,46.7741,46.8011,46.7538,46.7741,4218.4965
2009-07-31 14:00:00,69.33,69.41,69.33,69.37,15467.820443482964,46.7741,46.8281,46.7741,46.8011,15467.8204
2009-07-31 14:05:00,69.37,69.37,69.26,69.34,15035.154137371552,46.8011,46.8011,46.7269,46.7808,15035.1541
2009-07-31 14:10:00,69.37,69.44,69.32,69.33,40562.46619794484,46.8011,46.8483,46.7673,46.7741,40562.4662
2009-07-31 14:15:00,69.37,69.38,69.28,69.35,14494.321254732287,46.8011,46.8078,46.7404,46.7876,14494.3213
2009-07-31 14:20:00,69.35,69.37,69.27,69.32,8869.659275283937,46.7876,46.8011,46.7336,46.7673,8869.6593
2009-07-31 14:25:00,69.34,69.39,69.28,69.31,16549.486208761493,46.7808,46.8146,46.7404,46.7606,16549.4862
2009-07-31 14:30:00,69.33,69.34,69.29,69.33,5732.828555976204,46.7741,46.7808,46.7471,46.7741,5732.8286
2009-07-31 14:35:00,69.33,69.33,69.09,69.13,14169.821525148727,46.7741,46.7741,46.6122,46.6392,14169.8215
2009-07-31 14:40:00,69.15,69.19,69.01,69.05,14494.321254732287,46.6526,46.6796,46.5582,46.5852,14494.3213
2009-07-31 14:45:00,69.05,69.09,69.01,69.08,5732.828555976204,46.5852,46.6122,46.5582,46.6054,5732.8286
2009-07-31 14:50:00,69.07,69.15,69.06,69.06,6706.327744726879,46.5987,46.6526,46.5919,46.5919,6706.3277
2009-07-31 14:55:00,69.07,69.12,69.0,69.07,9410.4921579232,46.5987,46.6324,46.5514,46.5987,9410.4922
2009-07-31 15:00:00,69.05,69.13,69.03,69.1,9194.159004867495,46.5852,46.6392,46.5717,46.6189,9194.159
2009-07-31 15:05:00,69.12,69.21,69.12,69.19,9626.825310978908,46.6324,46.6931,46.6324,46.6796,9626.8253
2009-07-31 15:10:00,69.19,69.24,69.17,69.19,8436.992969172525,46.6796,46.7134,46.6661,46.6796,8436.993
2009-07-31 15:15:00,69.19,69.3,69.15,69.28,10167.658193618172,46.6796,46.7538,46.6526,46.7404,10167.6582
2009-07-31 15:20:00,69.27,69.29,69.24,69.26,22390.48134126555,46.7336,46.7471,46.7134,46.7269,22390.4813
2009-07-31 15:25:00,69.27,69.37,69.21,69.25,35370.470524607896,46.7336,46.8011,46.6931,46.7201,35370.4705
2009-07-31 15:30:00,69.24,69.25,69.1,69.19,18496.484586262843,46.7134,46.7201,46.6189,46.6796,18496.4846
2009-07-31 15:35:00,69.19,69.21,69.0,69.02,19361.817198485667,46.6796,46.6931,46.5514,46.5649,19361.8172
2009-07-31 15:40:00,69.0,69.0,68.74,68.8,45646.29529475392,46.5514,46.5514,46.376,46.4165,45646.2953
2009-07-31 15:45:00,68.8,68.88,68.72,68.82,45538.128718226064,46.4165,46.4705,46.3625,46.43,45538.1287
2009-07-31 15:50:00,68.81,68.95,68.67,68.92,62736.61438615467,46.4233,46.5177,46.3288,46.4975,62736.6144
2009-07-31 15:55:00,68.92,69.09,68.86,68.87,91508.92374256357,46.4975,46.6122,46.457,46.4637,91508.9237
2009-08-03 09:30:00,69.34,69.83,69.1,69.51,68361.27636560303,46.7808,47.1114,46.6189,46.8955,68361.2764
2009-08-03 09:35:00,69.52,70.04,69.52,69.78,64683.61276365603,46.9023,47.2531,46.9023,47.0777,64683.6128
2009-08-03 09:40:00,69.69,69.74,69.1,69.53,48350.45970795024,47.017,47.0507,46.6189,46.909,48350.4597
2009-08-03 09:45:00,69.57,69.72,69.49,69.72,34288.80475932937,46.936,47.0372,46.882,47.0372,34288.8048
2009-08-03 09:50:00,69.75,69.75,69.49,69.55,32882.63926446728,47.0574,47.0574,46.882,46.9225,32882.6393
2009-08-03 09:55:00,69.57,69.76,69.52,69.74,30394.808004326664,46.936,47.0642,46.9023,47.0507,30394.808
2009-08-03 10:00:00,69.78,70.06,69.75,70.05,58842.61763115197,47.0777,47.2666,47.0574,47.2598,58842.6176
2009-08-03 10:05:00,70.05,70.09,69.61,69.61,50405.62466197945,47.2598,47.2868,46.963,46.963,50405.6247
2009-08-03 10:10:00,69.62,69.84,69.57,69.8,23255.81395348837,46.9697,47.1182,46.936,47.0912,23255.814
2009-08-03 10:15:00,69.83,69.96,69.8,69.82,25743.645213628988,47.1114,47.1991,47.0912,47.1047,25743.6452
2009-08-03 10:20:00,69.8,69.91,69.69,69.73,17522.98539751217,47.0912,47.1654,47.017,47.0439,17522.9854
2009-08-03 10:25:00,69.71,69.91,69.7,69.83,10059.491617090318,47.0305,47.1654,47.0237,47.1114,10059.4916
2009-08-03 10:30:00,69.85,70.08,69.85,69.92,16441.31963223364,47.1249,47.2801,47.1249,47.1721,16441.3196
2009-08-03 10:35:00,69.9,69.94,69.8,69.83,16224.986479177933,47.1586,47.1856,47.0912,47.1114,16224.9865
2009-08-03 10:40:00,69.84,69.84,69.64,69.67,20335.316387236344,47.1182,47.1182,46.9832,47.0035,20335.3164
2009-08-03 10:45:00,69.69,69.77,69.62,69.64,12439.156300703082,47.017,47.0709,46.9697,46.9832,12439.1563
2009-08-03 10:50:00,69.62,69.7,69.57,69.6,7138.994050838291,46.9697,47.0237,46.936,46.9562,7138.9941
2009-08-03 10:55:00,69.61,69.63,69.36,69.44,17198.48566792861,46.963,46.9765,46.7943,46.8483,17198.4857
2009-08-03 11:00:00,69.45,69.61,69.44,69.59,14602.48783126014,46.855,46.963,46.8483,46.9495,14602.4878
2009-08-03 11:05:00,69.59,69.65,69.5,69.61,8761.492698756085,46.9495,46.99,46.8888,46.963,8761.4927
2009-08-03 11:10:00,69.61,69.61,69.34,69.35,17847.485127095726,46.963,46.963,46.7808,46.7876,17847.4851
2009-08-03 11:15:00,69.34,69.34,69.02,69.12,37101.135749053545,46.7808,46.7808,46.5649,46.6324,37101.1357
2009-08-03 11:20:00,69.11,69.17,69.0,69.14,33639.80530016225,46.6257,46.6661,46.5514,46.6459,33639.8053
2009-08-03 11:25:00,69.16,69.19,69.0,69.01,18929.15089237425,46.6594,46.6796,46.5514,46.5582,18929.1509
2009-08-03 11:30:00,69.01,69.02,69.0,69.01,16441.31963223364,46.5582,46.5649,46.5514,46.5582,16441.3196
2009-08-03 11:35:00,69.01,69.01,68.93,69.01,19145.484045429963,46.5582,46.5582,46.5042,46.5582,19145.484
2009-08-03 11:40:00,69.0,69.26,69.0,69.25,13953.488372093025,46.5514,46.7269,46.5514,46.7201,13953.4884
2009-08-03 11:45:00,69.23,69.31,69.18,69.29,23039.480800432662,46.7066,46.7606,46.6729,46.7471,23039.4808
2009-08-03 11:50:00,69.31,69.35,69.25,69.28,7355.327203893997,46.7606,46.7876,46.7201,46.7404,7355.3272
2009-08-03 11:55:00,69.28,69.35,69.25,69.31,7463.49378042185,46.7404,46.7876,46.7201,46.7606,7463.4938
2009-08-03 12:00:00,69.31,69.38,69.24,69.35,9951.325040562466,46.7606,46.8078,46.7134,46.7876,9951.325
2009-08-03 12:05:00,69.35,69.49,69.35,69.44,10383.991346673878,46.7876,46.882,46.7876,46.8483,10383.9913
2009-08-03 12:10:00,69.48,69.54,69.46,69.46,8653.32612222823,46.8753,46.9158,46.8618,46.8618,8653.3261
2009-08-03 12:15:00,69.48,69.51,69.46,69.49,8328.826392644673,46.8753,46.8955,46.8618,46.882,8328.8264
2009-08-03 12:20:00,69.49,69.51,69.43,69.51,3785.830178474851,46.882,46.8955,46.8416,46.8955,3785.8302
2009-08-03 12:25:00,69.51,69.53,69.45,69.46,17522.98539751217,46.8955,46.909,46.855,46.8618,17522.9854
2009-08-03 12:30:00,69.47,69.56,69.43,69.43,11573.82368848026,46.8685,46.9293,46.8416,46.8416,11573.8237
2009-08-03 12:35:00,69.41,69.44,69.28,69.34,10167.658193618172,46.8281,46.8483,46.7404,46.7808,10167.6582
2009-08-03 12:40:00,69.33,69.49,69.33,69.49,4110.32990805841,46.7741,46.882,46.7741,46.882,4110.3299
2009-08-03 12:45:00,69.5,69.55,69.46,69.46,6057.328285559762,46.8888,46.9225,46.8618,46.8618,6057.3283
2009-08-03 12:50:00,69.46,69.48,69.41,69.42,8761.492698756085,46.8618,46.8753,46.8281,46.8348,8761.4927
2009-08-03 12:55:00,69.42,69.43,69.37,69.43,6814.494321254732,46.8348,46.8416,46.8011,46.8416,6814.4943
2009-08-03 13:00:00,69.43,69.52,69.43,69.51,10600.324499729582,46.8416,46.9023,46.8416,46.8955,10600.3245
2009-08-03 13:05:00,69.51,69.62,69.51,69.6,8004.326663061114,46.8955,46.9697,46.8955,46.9562,8004.3267
2009-08-03 13:10:00,69.61,69.61,69.49,69.55,9410.4921579232,46.963,46.963,46.882,46.9225,9410.4922
2009-08-03 13:15:00,69.57,69.57,69.49,69.54,11141.157382368849,46.936,46.936,46.882,46.9158,11141.1574
2009-08-03 13:20:00,69.52,69.55,69.49,69.49,7896.160086533261,46.9023,46.9225,46.882,46.882,7896.1601
2009-08-03 13:25:00,69.51,69.52,69.49,69.49,8761.492698756085,46.8955,46.9023,46.882,46.882,8761.4927
2009-08-03 13:30:00,69.51,69.63,69.51,69.62,16765.819361817197,46.8955,46.9765,46.8955,46.9697,16765.8194
2009-08-03 13:35:00,69.63,69.67,69.62,69.63,4975.662520281233,46.9765,47.0035,46.9697,46.9765,4975.6625
2009-08-03 13:40:00,69.65,69.75,69.64,69.71,6814.494321254732,46.99,47.0574,46.9832,47.0305,6814.4943
2009-08-03 13:45:00,69.72,69.75,69.68,69.74,5732.828555976204,47.0372,47.0574,47.0102,47.0507,5732.8286
2009-08-03 13:50:00,69.74,69.74,69.67,69.71,6489.994591671173,47.0507,47.0507,47.0035,47.0305,6489.9946
2009-08-03 13:55:00,69.71,69.76,69.68,69.75,2704.164413196322,47.0305,47.0642,47.0102,47.0574,2704.1644
2009-08-03 14:00:00,69.77,69.82,69.76,69.8,12655.489453758788,47.0709,47.1047,47.0642,47.0912,12655.4895
2009-08-03 14:05:00,69.8,69.82,69.69,69.72,11898.323418063816,47.0912,47.1047,47.017,47.0372,11898.3234
2009-08-03 14:10:00,69.74,69.76,69.62,69.63,15251.487290427258,47.0507,47.0642,46.9697,46.9765,15251.4873
2009-08-03 14:15:00,69.63,69.71,69.63,69.69,11032.990805840996,46.9765,47.0305,46.9765,47.017,11032.9908
2009-08-03 14:20:00,69.69,69.75,69.65,69.69,11898.323418063816,47.017,47.0574,46.99,47.017,11898.3234
2009-08-03 14:25:00,69.68,69.74,69.61,69.62,9951.325040562466,47.0102,47.0507,46.963,46.9697,9951.325
2009-08-03 14:30:00,69.64,69.64,69.54,69.54,12114.656571119524,46.9832,46.9832,46.9158,46.9158,12114.6566
2009-08-03 14:35:00,69.55,69.61,69.49,69.51,16873.98593834505,46.9225,46.963,46.882,46.8955,16873.9859
2009-08-03 14:40:00,69.53,69.62,69.5,69.51,10708.491076257436,46.909,46.9697,46.8888,46.8955,10708.4911
2009-08-03 14:45:00,69.53,69.63,69.44,69.56,13845.32179556517,46.909,46.9765,46.8483,46.9293,13845.3218
2009-08-03 14:50:00,69.59,69.59,69.53,69.55,9194.159004867495,46.9495,46.9495,46.909,46.9225,9194.159
2009-08-03 14:55:00,69.52,69.53,69.46,69.46,6381.828015143321,46.9023,46.909,46.8618,46.8618,6381.828
2009-08-03 15:00:00,69.45,69.58,69.45,69.56,10167.658193618172,46.855,46.9427,46.855,46.9293,10167.6582
2009-08-03 15:05:00,69.58,69.61,69.54,69.6,9734.99188750676,46.9427,46.963,46.9158,46.9562,9734.9919
2009-08-03 15:10:00,69.59,69.65,69.57,69.62,14061.654948620877,46.9495,46.99,46.936,46.9697,14061.6549
2009-08-03 15:15:00,69.62,69.68,69.58,69.67,14277.98810167658,46.9697,47.0102,46.9427,47.0035,14277.9881
2009-08-03 15:20:00,69.67,69.7,69.62,69.64,11141.157382368849,47.0035,47.0237,46.9697,46.9832,11141.1574
2009-08-03 15:25:00,69.66,69.76,69.61,69.61,16657.652785289345,46.9967,47.0642,46.963,46.963,16657.6528
2009-08-03 15:30:00,69.61,69.62,69.54,69.59,19037.317468902107,46.963,46.9697,46.9158,46.9495,19037.3175
2009-08-03 15:35:00,69.61,69.66,69.55,69.55,15575.987020010816,46.963,46.9967,46.9225,46.9225,15575.987
2009-08-03 15:40:00,69.55,69.6,69.44,69.44,32990.80584099513,46.9225,46.9562,46.8483,46.8483,32990.8058
2009-08-03 15:45:00,69.46,69.51,69.37,69.49,29421.308815575987,46.8618,46.8955,46.8011,46.882,29421.3088
2009-08-03 15:50:00,69.5,69.65,69.5,69.61,42076.79826933477,46.8888,46.99,46.8888,46.963,42076.7983
2009-08-03 15:55:00,69.61,69.7,69.53,69.63,54732.28772309356,46.963,47.0237,46.909,46.9765,54732.2877
2009-08-04 09:30:00,68.69,69.14,68.41,68.46,78853.43428880475,46.3423,46.6459,46.1534,46.1871,78853.4343
2009-08-04 09:35:00,68.46,69.03,68.44,68.87,26392.644672796105,46.1871,46.5717,46.1736,46.4637,26392.6447
2009-08-04 09:40:00,68.84,68.95,68.67,68.8,25310.978907517576,46.4435,46.5177,46.3288,46.4165,25310.9789
2009-08-04 09:45:00,68.81,68.98,68.73,68.88,14710.654407787992,46.4233,46.538,46.3693,46.4705,14710.6544
2009-08-04 09:50:00,68.83,68.89,68.74,68.88,7679.826933477555,46.4368,46.4772,46.376,46.4705,7679.8269
2009-08-04 09:55:00,68.9,69.06,68.85,68.93,9410.4921579232,46.484,46.5919,46.4502,46.5042,9410.4922
2009-08-04 10:00:00,68.99,69.24,68.96,69.03,21200.648999459165,46.5447,46.7134,46.5245,46.5717,21200.649
2009-08-04 10:05:00,69.06,69.08,68.7,68.81,17090.319091400757,46.5919,46.6054,46.349,46.4233,17090.3191
2009-08-04 10:10:00,68.85,69.1,68.82,69.09,19361.817198485667,46.4502,46.6189,46.43,46.6122,19361.8172
2009-08-04 10:15:00,69.09,69.18,69.02,69.09,25419.145484045428,46.6122,46.6729,46.5649,46.6122,25419.1455
2009-08-04 10:20:00,69.1,69.1,68.82,68.96,25959.97836668469,46.6189,46.6189,46.43,46.5245,25959.9784
2009-08-04 10:25:00,68.94,68.99,68.85,68.95,15251.487290427258,46.511,46.5447,46.4502,46.5177,15251.4873
2009-08-04 10:30:00,68.94,69.01,68.83,68.91,10383.991346673878,46.511,46.5582,46.4368,46.4907,10383.9913
2009-08-04 10:35:00,68.93,68.94,68.82,68.85,11681.990265008111,46.5042,46.511,46.43,46.4502,11681.9903
2009-08-04 10:40:00,68.84,68.9,68.83,68.89,16657.652785289345,46.4435,46.484,46.4368,46.4772,16657.6528
2009-08-04 10:45:00,68.88,69.04,68.88,69.03,8112.493239588966,46.4705,46.5784,46.4705,46.5717,8112.4932
2009-08-04 10:50:00,69.04,69.07,68.94,68.96,11681.990265008111,46.5784,46.5987,46.511,46.5245,11681.9903
2009-08-04 10:55:00,68.98,69.04,68.94,69.04,6489.994591671173,46.538,46.5784,46.511,46.5784,6489.9946
2009-08-04 11:00:00,69.03,69.23,69.03,69.17,8761.492698756085,46.5717,46.7066,46.5717,46.6661,8761.4927
2009-08-04 11:05:00,69.18,69.22,69.12,69.19,10600.324499729582,46.6729,46.6999,46.6324,46.6796,10600.3245
2009-08-04 11:10:00,69.21,69.28,69.21,69.25,17414.818820984314,46.6931,46.7404,46.6931,46.7201,17414.8188
2009-08-04 11:15:00,69.27,69.28,69.2,69.25,6814.494321254732,46.7336,46.7404,46.6864,46.7201,6814.4943
2009-08-04 11:20:00,69.25,69.25,69.07,69.17,8761.492698756085,46.7201,46.7201,46.5987,46.6661,8761.4927
2009-08-04 11:25:00,69.17,69.27,69.17,69.24,7138.994050838291,46.6661,46.7336,46.6661,46.7134,7138.9941
2009-08-04 11:30:00,69.25,69.29,69.09,69.09,24770.14602487831,46.7201,46.7471,46.6122,46.6122,24770.146
2009-08-04 11:35:00,69.09,69.12,68.94,69.06,14818.820984315846,46.6122,46.6324,46.511,46.5919,14818.821
2009-08-04 11:40:00,69.08,69.19,69.06,69.13,14061.654948620877,46.6054,46.6796,46.5919,46.6392,14061.6549
2009-08-04 11:45:00,69.14,69.17,69.06,69.09,8869.659275283937,46.6459,46.6661,46.5919,46.6122,8869.6593
2009-08-04 11:50:00,69.08,69.16,69.02,69.13,7463.49378042185,46.6054,46.6594,46.5649,46.6392,7463.4938
2009-08-04 11:55:00,69.17,69.28,69.17,69.25,9518.658734451054,46.6661,46.7404,46.6661,46.7201,9518.6587
2009-08-04 12:00:00,69.25,69.34,69.24,69.34,20984.31584640346,46.7201,46.7808,46.7134,46.7808,20984.3158
2009-08-04 12:05:00,69.34,69.49,69.33,69.44,17955.65170362358,46.7808,46.882,46.7741,46.8483,17955.6517
2009-08-04 12:10:00,69.43,69.49,69.38,69.46,12439.156300703082,46.8416,46.882,46.8078,46.8618,12439.1563
2009-08-04 12:15:00,69.48,69.51,69.25,69.27,29096.809085992427,46.8753,46.8955,46.7201,46.7336,29096.8091
2009-08-04 12:20:00,69.29,69.46,69.29,69.43,12439.156300703082,46.7471,46.8618,46.7471,46.8416,12439.1563
2009-08-04 12:25:00,69.41,69.47,69.41,69.42,6706.327744726879,46.8281,46.8685,46.8281,46.8348,6706.3277
2009-08-04 12:30:00,69.42,69.43,69.35,69.36,10383.991346673878,46.8348,46.8416,46.7876,46.7943,10383.9913
2009-08-04 12:35:00,69.35,69.37,69.26,69.28,12439.156300703082,46.7876,46.8011,46.7269,46.7404,12439.1563
2009-08-04 12:40:00,69.28,69.36,69.28,69.33,7138.994050838291,46.7404,46.7943,46.7404,46.7741,7138.9941
2009-08-04 12:45:00,69.37,69.51,69.37,69.51,2812.330989724175,46.8011,46.8955,46.8011,46.8955,2812.331
2009-08-04 12:50:00,69.51,69.61,69.49,69.58,9518.658734451054,46.8955,46.963,46.882,46.9427,9518.6587
2009-08-04 12:55:00,69.57,69.61,69.57,69.61,9843.158464034614,46.936,46.963,46.936,46.963,9843.1585
2009-08-04 13:00:00,69.61,69.64,69.54,69.54,10167.658193618172,46.963,46.9832,46.9158,46.9158,10167.6582
2009-08-04 13:05:00,69.54,69.69,69.51,69.69,13304.488912925906,46.9158,47.017,46.8955,47.017,13304.4889
2009-08-04 13:10:00,69.7,69.72,69.66,69.68,11032.990805840996,47.0237,47.0372,46.9967,47.0102,11032.9908
2009-08-04 13:15:00,69.66,69.72,69.63,69.63,8004.326663061114,46.9967,47.0372,46.9765,46.9765,8004.3267
2009-08-04 13:20:00,69.63,69.68,69.6,69.66,10600.324499729582,46.9765,47.0102,46.9562,46.9967,10600.3245
2009-08-04 13:25:00,69.68,69.72,69.61,69.64,12763.656030286642,47.0102,47.0372,46.963,46.9832,12763.656
2009-08-04 13:30:00,69.63,69.65,69.61,69.62,5083.829096809086,46.9765,46.99,46.963,46.9697,5083.8291
2009-08-04 13:35:00,69.61,69.66,69.59,69.62,11573.82368848026,46.963,46.9967,46.9495,46.9697,11573.8237
2009-08-04 13:40:00,69.65,69.66,69.63,69.64,6273.661438615468,46.99,46.9967,46.9765,46.9832,6273.6614
2009-08-04 13:45:00,69.64,69.66,69.44,69.45,12114.656571119524,46.9832,46.9967,46.8483,46.855,12114.6566
2009-08-04 13:50:00,69.44,69.44,69.25,69.3,14710.654407787992,46.8483,46.8483,46.7201,46.7538,14710.6544
2009-08-04 13:55:00,69.3,69.3,69.2,69.29,28231.47647376961,46.7538,46.7538,46.6864,46.7471,28231.4765
2009-08-04 14:00:00,69.27,69.4,69.22,69.4,19686.316928069227,46.7336,46.8213,46.6999,46.8213,19686.3169
2009-08-04 14:05:00,69.42,69.42,69.25,69.3,17306.65224445646,46.8348,46.8348,46.7201,46.7538,17306.6522
2009-08-04 14:10:00,69.31,69.31,69.22,69.22,11141.157382368849,46.7606,46.7606,46.6999,46.6999,11141.1574
2009-08-04 14:15:00,69.22,69.25,69.15,69.19,9518.658734451054,46.6999,46.7201,46.6526,46.6796,9518.6587
2009-08-04 14:20:00,69.19,69.22,69.11,69.13,14818.820984315846,46.6796,46.6999,46.6257,46.6392,14818.821
2009-08-04 14:25:00,69.12,69.12,69.06,69.1,16224.986479177933,46.6324,46.6324,46.5919,46.6189,16224.9865
2009-08-04 14:30:00,69.08,69.2,69.08,69.11,17414.818820984314,46.6054,46.6864,46.6054,46.6257,17414.8188
2009-08-04 14:35:00,69.12,69.23,69.11,69.23,5516.495402920497,46.6324,46.7066,46.6257,46.7066,5516.4954
2009-08-04 14:40:00,69.24,69.27,69.19,69.24,9194.159004867495,46.7134,46.7336,46.6796,46.7134,9194.159
2009-08-04 14:45:00,69.22,69.26,68.99,68.99,13845.32179556517,46.6999,46.7269,46.5447,46.5447,13845.3218
2009-08-04 14:50:00,68.97,68.98,68.85,68.86,20010.816657652784,46.5312,46.538,46.4502,46.457,20010.8167
2009-08-04 14:55:00,68.86,68.87,68.78,68.81,17090.319091400757,46.457,46.4637,46.403,46.4233,17090.3191
2009-08-04 15:00:00,68.82,68.95,68.79,68.9,17198.48566792861,46.43,46.5177,46.4098,46.484,17198.4857
2009-08-04 15:05:00,68.89,69.0,68.88,68.88,18929.15089237425,46.4772,46.5514,46.4705,46.4705,18929.1509
2009-08-04 15:10:00,68.9,68.9,68.77,68.88,14386.154678204435,46.484,46.484,46.3963,46.4705,14386.1547
2009-08-04 15:15:00,68.88,68.88,68.79,68.84,9194.159004867495,46.4705,46.4705,46.4098,46.4435,9194.159
2009-08-04 15:20:00,68.85,68.96,68.84,68.85,12006.489994591671,46.4502,46.5245,46.4435,46.4502,12006.49
2009-08-04 15:25:00,68.85,68.88,68.76,68.77,12114.656571119524,46.4502,46.4705,46.3895,46.3963,12114.6566
2009-08-04 15:30:00,68.77,68.79,68.63,68.64,30611.141157382368,46.3963,46.4098,46.3018,46.3086,30611.1412
2009-08-04 15:35:00,68.65,68.69,68.6,68.63,25202.812330989724,46.3153,46.3423,46.2816,46.3018,25202.8123
2009-08-04 15:40:00,68.61,68.8,68.6,68.76,27690.64359113034,46.2883,46.4165,46.2816,46.3895,27690.6436
2009-08-04 15:45:00,68.75,68.85,68.74,68.76,31692.806922660897,46.3828,46.4502,46.376,46.3895,31692.8069
2009-08-04 15:50:00,68.77,68.89,68.72,68.89,43591.13034072472,46.3963,46.4772,46.3625,46.4772,43591.1303
2009-08-04 15:55:00,68.89,68.99,68.88,68.94,47160.62736614386,46.4772,46.5447,46.4705,46.511,47160.6274
2009-08-05 09:30:00,68.51,69.23,68.51,69.21,32774.47268793943,46.2209,46.7066,46.2209,46.6931,32774.4727
2009-08-05 09:35:00,69.21,69.29,69.0,69.25,28772.30935640887,46.6931,46.7471,46.5514,46.7201,28772.3094
2009-08-05 09:40:00,69.23,69.26,68.97,69.09,25202.812330989724,46.7066,46.7269,46.5312,46.6122,25202.8123
2009-08-05 09:45:00,69.07,69.14,68.69,68.75,46727.961060032445,46.5987,46.6459,46.3423,46.3828,46727.9611
2009-08-05 09:50:00,68.76,68.8,68.63,68.75,45538.128718226064,46.3895,46.4165,46.3018,46.3828,45538.1287
2009-08-05 09:55:00,68.74,68.76,68.44,68.54,21092.48242293132,46.376,46.3895,46.1736,46.2411,21092.4824
2009-08-05 10:00:00,68.5,68.51,68.2,68.35,56462.95294753921,46.2141,46.2209,46.0117,46.1129,56462.9529
2009-08-05 10:05:00,68.35,68.42,68.14,68.14,47268.79394267171,46.1129,46.1601,45.9712,45.9712,47268.7939
2009-08-05 10:10:00,68.17,68.22,67.96,68.17,25959.97836668469,45.9915,46.0252,45.8498,45.9915,25959.9784
2009-08-05 10:15:00,68.2,68.21,68.01,68.07,21741.48188209843,46.0117,46.0185,45.8835,45.924,21741.4819
2009-08-05 10:20:00,68.07,68.27,68.02,68.23,30827.474310438072,45.924,46.0589,45.8903,46.032,30827.4743
2009-08-05 10:25:00,68.28,68.36,68.18,68.18,23255.81395348837,46.0657,46.1197,45.9982,45.9982,23255.814
2009-08-05 10:30:00,68.18,68.18,68.01,68.13,39264.4672796106,45.9982,45.9982,45.8835,45.9645,39264.4673
2009-08-05 10:35:00,68.13,68.18,68.03,68.09,26392.644672796105,45.9645,45.9982,45.897,45.9375,26392.6447
2009-08-05 10:40:00,68.11,68.18,68.04,68.09,38615.46782044348,45.951,45.9982,45.9038,45.9375,38615.4678
2009-08-05 10:45:00,68.07,68.13,67.99,68.11,34613.30448891292,45.924,45.9645,45.87,45.951,34613.3045
2009-08-05 10:50:00,68.1,68.17,68.06,68.17,15035.154137371552,45.9443,45.9915,45.9173,45.9915,15035.1541
2009-08-05 10:55:00,68.15,68.19,68.11,68.14,12006.489994591671,45.978,46.005,45.951,45.9712,12006.49
2009-08-05 11:00:00,68.16,68.27,68.15,68.24,11357.490535424551,45.9847,46.0589,45.978,46.0387,11357.4905
2009-08-05 11:05:00,68.24,68.24,68.07,68.2,18280.15143320714,46.0387,46.0387,45.924,46.0117,18280.1514
2009-08-05 11:10:00,68.24,68.33,68.24,68.33,7138.994050838291,46.0387,46.0994,46.0387,46.0994,7138.9941
2009-08-05 11:15:00,68.33,68.36,68.31,68.33,17847.485127095726,46.0994,46.1197,46.0859,46.0994,17847.4851
2009-08-05 11:20:00,68.33,68.43,68.32,68.33,13845.32179556517,46.0994,46.1669,46.0927,46.0994,13845.3218
2009-08-05 11:25:00,68.34,68.48,68.32,68.43,13088.1557598702,46.1062,46.2006,46.0927,46.1669,13088.1558
2009-08-05 11:30:00,68.42,68.43,68.33,68.35,11032.990805840996,46.1601,46.1669,46.0994,46.1129,11032.9908
2009-08-05 11:35:00,68.38,68.39,68.16,68.22,7247.160627366144,46.1332,46.1399,45.9847,46.0252,7247.1606
2009-08-05 11:40:00,68.22,68.27,68.18,68.24,5624.66197944835,46.0252,46.0589,45.9982,46.0387,5624.662
2009-08-05 11:45:00,68.24,68.33,68.24,68.27,5408.328826392644,46.0387,46.0994,46.0387,46.0589,5408.3288
2009-08-05 11:50:00,68.27,68.28,68.24,68.25,8004.326663061114,46.0589,46.0657,46.0387,46.0455,8004.3267
2009-08-05 11:55:00,68.25,68.27,68.19,68.21,5083.829096809086,46.0455,46.0589,46.005,46.0185,5083.8291
2009-08-05 12:00:00,68.23,68.26,68.19,68.22,8112.493239588966,46.032,46.0522,46.005,46.0252,8112.4932
2009-08-05 12:05:00,68.21,68.21,68.07,68.07,5624.66197944835,46.0185,46.0185,45.924,45.924,5624.662
2009-08-05 12:10:00,68.09,68.27,68.09,68.26,7463.49378042185,45.9375,46.0589,45.9375,46.0522,7463.4938
2009-08-05 12:15:00,68.26,68.37,68.2,68.37,14710.654407787992,46.0522,46.1264,46.0117,46.1264,14710.6544
2009-08-05 12:20:00,68.36,68.5,68.35,68.36,16549.486208761493,46.1197,46.2141,46.1129,46.1197,16549.4862
2009-08-05 12:25:00,68.36,68.36,68.21,68.29,7030.8274743104375,46.1197,46.1197,46.0185,46.0724,7030.8275
2009-08-05 12:30:00,68.28,68.31,68.2,68.2,11573.82368848026,46.0657,46.0859,46.0117,46.0117,11573.8237
2009-08-05 12:35:00,68.2,68.23,68.05,68.07,14277.98810167658,46.0117,46.032,45.9105,45.924,14277.9881
2009-08-05 12:40:00,68.08,68.18,68.06,68.09,14926.9875608437,45.9308,45.9982,45.9173,45.9375,14926.9876
2009-08-05 12:45:00,68.09,68.23,68.04,68.22,9951.325040562466,45.9375,46.032,45.9038,46.0252,9951.325
2009-08-05 12:50:00,68.21,68.25,68.18,68.18,7896.160086533261,46.0185,46.0455,45.9982,45.9982,7896.1601
2009-08-05 12:55:00,68.16,68.2,68.14,68.15,6273.661438615468,45.9847,46.0117,45.9712,45.978,6273.6614
2009-08-05 13:00:00,68.17,68.28,68.16,68.24,13412.655489453758,45.9915,46.0657,45.9847,46.0387,13412.6555
2009-08-05 13:05:00,68.24,68.27,68.11,68.23,14494.321254732287,46.0387,46.0589,45.951,46.032,14494.3213
2009-08-05 13:10:00,68.23,68.39,68.22,68.33,12871.822606814494,46.032,46.1399,46.0252,46.0994,12871.8226
2009-08-05 13:15:00,68.31,68.46,68.28,68.42,17955.65170362358,46.0859,46.1871,46.0657,46.1601,17955.6517
2009-08-05 13:20:00,68.41,68.46,68.4,68.46,4975.662520281233,46.1534,46.1871,46.1467,46.1871,4975.6625
2009-08-05 13:25:00,68.45,68.7,68.41,68.65,16224.986479177933,46.1804,46.349,46.1534,46.3153,16224.9865
2009-08-05 13:30:00,68.67,68.69,68.6,68.65,6814.494321254732,46.3288,46.3423,46.2816,46.3153,6814.4943
2009-08-05 13:35:00,68.66,68.66,68.59,68.61,4759.329367225527,46.3221,46.3221,46.2748,46.2883,4759.3294
2009-08-05 13:40:00,68.61,68.67,68.57,68.57,9410.4921579232,46.2883,46.3288,46.2613,46.2613,9410.4922
2009-08-05 13:45:00,68.56,68.59,68.49,68.52,5191.995673336939,46.2546,46.2748,46.2074,46.2276,5191.9957
2009-08-05 13:50:00,68.53,68.56,68.46,68.5,8112.493239588966,46.2344,46.2546,46.1871,46.2141,8112.4932
2009-08-05 13:55:00,68.51,68.58,68.5,68.52,16224.986479177933,46.2209,46.2681,46.2141,46.2276,16224.9865
2009-08-05 14:00:00,68.53,68.54,68.45,68.51,9410.4921579232,46.2344,46.2411,46.1804,46.2209,9410.4922
2009-08-05 14:05:00,68.56,68.59,68.51,68.52,4867.49594375338,46.2546,46.2748,46.2209,46.2276,4867.4959
2009-08-05 14:10:00,68.52,68.61,68.52,68.56,3893.996755002704,46.2276,46.2883,46.2276,46.2546,3893.9968
2009-08-05 14:15:00,68.6,68.62,68.51,68.56,8653.32612222823,46.2816,46.2951,46.2209,46.2546,8653.3261
2009-08-05 14:20:00,68.56,68.6,68.46,68.54,12114.656571119524,46.2546,46.2816,46.1871,46.2411,12114.6566
2009-08-05 14:25:00,68.53,68.64,68.52,68.53,9085.992428339645,46.2344,46.3086,46.2276,46.2344,9085.9924
2009-08-05 14:30:00,68.52,68.58,68.51,68.58,8220.65981611682,46.2276,46.2681,46.2209,46.2681,8220.6598
2009-08-05 14:35:00,68.59,68.66,68.53,68.66,6489.994591671173,46.2748,46.3221,46.2344,46.3221,6489.9946
2009-08-05 14:40:00,68.66,68.79,68.63,68.79,9085.992428339645,46.3221,46.4098,46.3018,46.4098,9085.9924
2009-08-05 14:45:00,68.81,68.88,68.77,68.86,7787.993510005408,46.4233,46.4705,46.3963,46.457,7787.9935
2009-08-05 14:50:00,68.88,68.88,68.74,68.78,11249.3239588967,46.4705,46.4705,46.376,46.403,11249.324
2009-08-05 14:55:00,68.76,68.81,68.75,68.79,5408.328826392644,46.3895,46.4233,46.3828,46.4098,5408.3288
2009-08-05 15:00:00,68.8,68.86,68.75,68.76,10492.15792320173,46.4165,46.457,46.3828,46.3895,10492.1579
2009-08-05 15:05:00,68.77,68.78,68.73,68.75,6381.828015143321,46.3963,46.403,46.3693,46.3828,6381.828
2009-08-05 15:10:00,68.75,68.87,68.75,68.8,18063.81828015144,46.3828,46.4637,46.3828,46.4165,18063.8183
2009-08-05 15:15:00,68.82,68.89,68.82,68.85,5191.995673336939,46.43,46.4772,46.43,46.4502,5191.9957
2009-08-05 15:20:00,68.85,68.92,68.83,68.85,10924.824229313142,46.4502,46.4975,46.4368,46.4502,10924.8242
2009-08-05 15:25:00,68.87,68.98,68.85,68.95,11249.3239588967,46.4637,46.538,46.4502,46.5177,11249.324
2009-08-05 15:30:00,68.94,68.94,68.58,68.63,18388.31800973499,46.511,46.511,46.2681,46.3018,18388.318
2009-08-05 15:35:00,68.66,68.69,68.56,68.68,10816.657652785289,46.3221,46.3423,46.2546,46.3356,10816.6577
2009-08-05 15:40:00,68.67,68.77,68.63,68.77,14818.820984315846,46.3288,46.3963,46.3018,46.3963,14818.821
2009-08-05 15:45:00,68.77,68.79,68.58,68.6,13737.155219037317,46.3963,46.4098,46.2681,46.2816,13737.1552
2009-08-05 15:50:00,68.6,68.67,68.59,68.63,15467.820443482964,46.2816,46.3288,46.2748,46.3018,15467.8204
2009-08-05 15:55:00,68.64,68.8,68.56,68.72,37209.3023255814,46.3086,46.4165,46.2546,46.3625,37209.3023
2009-08-06 09:30:00,69.07,69.16,68.88,69.09,14818.820984315846,46.5987,46.6594,46.4705,46.6122,14818.821
2009-08-06 09:35:00,69.07,69.18,68.88,69.18,19578.15035154137,46.5987,46.6729,46.4705,46.6729,19578.1504
2009-08-06 09:40:00,69.16,69.34,69.06,69.13,14494.321254732287,46.6594,46.7808,46.5919,46.6392,14494.3213
2009-08-06 09:45:00,69.12,69.18,68.96,68.96,14602.48783126014,46.6324,46.6729,46.5245,46.5245,14602.4878
2009-08-06 09:50:00,68.99,69.01,68.77,68.77,27474.31043807464,46.5447,46.5582,46.3963,46.3963,27474.3104
2009-08-06 09:55:00,68.77,68.8,68.71,68.71,30286.641427798808,46.3963,46.4165,46.3558,46.3558,30286.6414
2009-08-06 10:00:00,68.75,68.85,68.65,68.81,21525.148729042725,46.3828,46.4502,46.3153,46.4233,21525.1487
2009-08-06 10:05:00,68.81,68.86,68.57,68.57,19469.98377501352,46.4233,46.457,46.2613,46.2613,19469.9838
2009-08-06 10:10:00,68.58,68.63,68.41,68.44,14386.154678204435,46.2681,46.3018,46.1534,46.1736,14386.1547
2009-08-06 10:15:00,68.46,68.57,68.38,68.57,21525.148729042725,46.1871,46.2613,46.1332,46.2613,21525.1487
2009-08-06 10:20:00,68.56,68.75,68.54,68.72,11465.657111952409,46.2546,46.3828,46.2411,46.3625,11465.6571
2009-08-06 10:25:00,68.73,68.73,68.53,68.67,5083.829096809086,46.3693,46.3693,46.2344,46.3288,5083.8291
2009-08-06 10:30:00,68.65,68.79,68.59,68.76,10708.491076257436,46.3153,46.4098,46.2748,46.3895,10708.4911
2009-08-06 10:35:00,68.76,68.85,68.68,68.79,8545.159545700379,46.3895,46.4502,46.3356,46.4098,8545.1595
2009-08-06 10:40:00,68.81,68.88,68.79,68.84,8112.493239588966,46.4233,46.4705,46.4098,46.4435,8112.4932
2009-08-06 10:45:00,68.81,68.88,68.81,68.85,10924.824229313142,46.4233,46.4705,46.4233,46.4502,10924.8242
2009-08-06 10:50:00,68.83,68.83,68.72,68.72,5083.829096809086,46.4368,46.4368,46.3625,46.3625,5083.8291
2009-08-06 10:55:00,68.73,68.75,68.63,68.65,20118.98323418064,46.3693,46.3828,46.3018,46.3153,20118.9832
2009-08-06 11:00:00,68.64,68.64,68.43,68.51,36127.63656030287,46.3086,46.3086,46.1669,46.2209,36127.6366
2009-08-06 11:05:00,68.51,68.53,68.44,68.44,10492.15792320173,46.2209,46.2344,46.1736,46.1736,10492.1579
2009-08-06 11:10:00,68.45,68.53,68.34,68.48,10924.824229313142,46.1804,46.2344,46.1062,46.2006,10924.8242
2009-08-06 11:15:00,68.49,68.63,68.49,68.6,13953.488372093025,46.2074,46.3018,46.2074,46.2816,13953.4884
2009-08-06 11:20:00,68.61,68.63,68.56,68.56,3461.3304488912927,46.2883,46.3018,46.2546,46.2546,3461.3304
2009-08-06 11:25:00,68.57,68.63,68.55,68.57,5732.828555976204,46.2613,46.3018,46.2479,46.2613,5732.8286
2009-08-06 11:30:00,68.55,68.55,68.38,68.38,8436.992969172525,46.2479,46.2479,46.1332,46.1332,8436.993
2009-08-06 11:35:00,68.39,68.51,68.37,68.51,5083.829096809086,46.1399,46.2209,46.1264,46.2209,5083.8291
2009-08-06 11:40:00,68.53,68.58,68.52,68.54,2163.3315305570577,46.2344,46.2681,46.2276,46.2411,2163.3315
2009-08-06 11:45:00,68.51,68.55,68.49,68.55,2920.497566252028,46.2209,46.2479,46.2074,46.2479,2920.4976
2009-08-06 11:50:00,68.54,68.55,68.49,68.49,3569.4970254191453,46.2411,46.2479,46.2074,46.2074,3569.497
2009-08-06 11:55:00,68.51,68.51,68.42,68.43,3785.830178474851,46.2209,46.2209,46.1601,46.1669,3785.8302
2009-08-06 12:00:00,68.47,68.47,68.34,68.35,7247.160627366144,46.1939,46.1939,46.1062,46.1129,7247.1606
2009-08-06 12:05:00,68.38,68.38,68.31,68.38,4759.329367225527,46.1332,46.1332,46.0859,46.1332,4759.3294
2009-08-06 12:10:00,68.36,68.39,68.32,68.39,22498.6479177934,46.1197,46.1399,46.0927,46.1399,22498.6479
2009-08-06 12:15:00,68.39,68.39,68.27,68.31,14494.321254732287,46.1399,46.1399,46.0589,46.0859,14494.3213
2009-08-06 12:20:00,68.31,68.35,68.28,68.35,2379.6646836127634,46.0859,46.1129,46.0657,46.1129,2379.6647
2009-08-06 12:25:00,68.38,68.38,68.33,68.36,3028.664142779881,46.1332,46.1332,46.0994,46.1197,3028.6641
2009-08-06 12:30:00,68.38,68.39,68.35,68.39,7679.826933477555,46.1332,46.1399,46.1129,46.1399,7679.8269
2009-08-06 12:35:00,68.38,68.45,68.38,68.41,3244.9972958355866,46.1332,46.1804,46.1332,46.1534,3244.9973
2009-08-06 12:40:00,68.41,68.52,68.41,68.51,5949.161709031909,46.1534,46.2276,46.1534,46.2209,5949.1617
2009-08-06 12:45:00,68.5,68.5,68.46,68.47,2920.497566252028,46.2141,46.2141,46.1871,46.1939,2920.4976
2009-08-06 12:50:00,68.47,68.47,68.32,68.39,6489.994591671173,46.1939,46.1939,46.0927,46.1399,6489.9946
2009-08-06 12:55:00,68.39,68.39,68.33,68.33,6706.327744726879,46.1399,46.1399,46.0994,46.0994,6706.3277
2009-08-06 13:00:00,68.35,68.36,68.24,68.27,16441.31963223364,46.1129,46.1197,46.0387,46.0589,16441.3196
2009-08-06 13:05:00,68.29,68.37,68.25,68.37,5949.161709031909,46.0724,46.1264,46.0455,46.1264,5949.1617
2009-08-06 13:10:00,68.34,68.38,68.27,68.28,9626.825310978908,46.1062,46.1332,46.0589,46.0657,9626.8253
2009-08-06 13:15:00,68.28,68.31,68.27,68.27,5083.829096809086,46.0657,46.0859,46.0589,46.0589,5083.8291
2009-08-06 13:20:00,68.3,68.41,68.29,68.4,10167.658193618172,46.0792,46.1534,46.0724,46.1467,10167.6582
2009-08-06 13:25:00,68.39,68.43,68.37,68.42,24445.64629529475,46.1399,46.1669,46.1264,46.1601,24445.6463
2009-08-06 13:30:00,68.42,68.58,68.42,68.58,9410.4921579232,46.1601,46.2681,46.1601,46.2681,9410.4922
2009-08-06 13:35:00,68.58,68.61,68.55,68.56,6057.328285559762,46.2681,46.2883,46.2479,46.2546,6057.3283
2009-08-06 13:40:00,68.55,68.55,68.36,68.37,6922.660897782585,46.2479,46.2479,46.1197,46.1264,6922.6609
2009-08-06 13:45:00,68.37,68.41,68.32,68.34,6165.494862087615,46.1264,46.1534,46.0927,46.1062,6165.4949
2009-08-06 13:50:00,68.35,68.45,68.35,68.39,3028.664142779881,46.1129,46.1804,46.1129,46.1399,3028.6641
2009-08-06 13:55:00,68.39,68.43,68.36,68.4,3353.16387236344,46.1399,46.1669,46.1197,46.1467,3353.1639
2009-08-06 14:00:00,68.39,68.39,68.2,68.21,9843.158464034614,46.1399,46.1399,46.0117,46.0185,9843.1585
2009-08-06 14:05:00,68.21,68.21,68.04,68.14,25851.81179015684,46.0185,46.0185,45.9038,45.9712,25851.8118
2009-08-06 14:10:00,68.14,68.16,68.09,68.12,14494.321254732287,45.9712,45.9847,45.9375,45.9577,14494.3213
2009-08-06 14:15:00,68.14,68.21,68.12,68.2,18929.15089237425,45.9712,46.0185,45.9577,46.0117,18929.1509
2009-08-06 14:20:00,68.2,68.29,68.14,68.27,12006.489994591671,46.0117,46.0724,45.9712,46.0589,12006.49
2009-08-06 14:25:00,68.27,68.38,68.27,68.36,20659.8161168199,46.0589,46.1332,46.0589,46.1197,20659.8161
2009-08-06 14:30:00,68.35,68.35,68.27,68.31,22282.314764737694,46.1129,46.1129,46.0589,46.0859,22282.3148
2009-08-06 14:35:00,68.31,68.38,68.27,68.29,3893.996755002704,46.0859,46.1332,46.0589,46.0724,3893.9968
2009-08-06 14:40:00,68.32,68.32,68.26,68.27,2595.997836668469,46.0927,46.0927,46.0522,46.0589,2595.9978
2009-08-06 14:45:00,68.24,68.27,68.2,68.27,9085.992428339645,46.0387,46.0589,46.0117,46.0589,9085.9924
2009-08-06 14:50:00,68.27,68.36,68.27,68.36,5516.495402920497,46.0589,46.1197,46.0589,46.1197,5516.4954
2009-08-06 14:55:00,68.36,68.51,68.36,68.43,9843.158464034614,46.1197,46.2209,46.1197,46.1669,9843.1585
2009-08-06 15:00:00,68.42,68.44,68.39,68.42,21308.81557598702,46.1601,46.1736,46.1399,46.1601,21308.8156
2009-08-06 15:05:00,68.46,68.46,68.39,68.39,17631.15197404002,46.1871,46.1871,46.1399,46.1399,17631.152
2009-08-06 15:10:00,68.39,68.42,68.33,68.38,35694.97025419145,46.1399,46.1601,46.0994,46.1332,35694.9703
2009-08-06 15:15:00,68.35,68.51,68.35,68.47,29096.809085992427,46.1129,46.2209,46.1129,46.1939,29096.8091
2009-08-06 15:20:00,68.47,68.5,68.41,68.47,23039.480800432662,46.1939,46.2141,46.1534,46.1939,23039.4808
2009-08-06 15:25:00,68.48,68.48,68.39,68.41,19253.65062195781,46.2006,46.2006,46.1399,46.1534,19253.6506
2009-08-06 15:30:00,68.41,68.43,68.33,68.42,21525.148729042725,46.1534,46.1669,46.0994,46.1601,21525.1487
2009-08-06 15:35:00,68.41,68.57,68.39,68.57,15900.486749594374,46.1534,46.2613,46.1399,46.2613,15900.4867
2009-08-06 15:40:00,68.57,68.61,68.48,68.53,22282.314764737694,46.2613,46.2883,46.2006,46.2344,22282.3148
2009-08-06 15:45:00,68.53,68.59,68.51,68.51,18496.484586262843,46.2344,46.2748,46.2209,46.2209,18496.4846
2009-08-06 15:50:00,68.51,68.51,68.38,68.45,33207.13899405084,46.2209,46.2209,46.1332,46.1804,33207.139
2009-08-06 15:55:00,68.46,68.53,68.44,68.51,32882.63926446728,46.1871,46.2344,46.1736,46.2209,32882.6393
2009-08-07 09:30:00,68.94,69.3,68.94,69.2,20659.8161168199,46.511,46.7538,46.511,46.6864,20659.8161
2009-08-07 09:35:00,69.15,69.18,68.54,68.61,13412.655489453758,46.6526,46.6729,46.2411,46.2883,13412.6555
2009-08-07 09:40:00,68.61,68.63,68.48,68.59,28880.475932936723,46.2883,46.3018,46.2006,46.2748,28880.4759
2009-08-07 09:45:00,68.58,68.58,68.44,68.48,25959.97836668469,46.2681,46.2681,46.1736,46.2006,25959.9784
2009-08-07 09:50:00,68.51,68.54,68.37,68.53,17306.65224445646,46.2209,46.2411,46.1264,46.2344,17306.6522
2009-08-07 09:55:00,68.53,68.54,68.32,68.35,25094.64575446187,46.2344,46.2411,46.0927,46.1129,25094.6458
2009-08-07 10:00:00,68.35,68.42,68.23,68.41,97458.08545159546,46.1129,46.1601,46.032,46.1534,97458.0855
2009-08-07 10:05:00,68.41,68.47,68.36,68.41,88588.42617631152,46.1534,46.1939,46.1197,46.1534,88588.4262
2009-08-07 10:10:00,68.43,68.81,68.35,68.37,59924.2833964305,46.1669,46.4233,46.1129,46.1264,59924.2834
2009-08-07 10:15:00,68.37,68.43,68.32,68.42,69118.442401298,46.1264,46.1669,46.0927,46.1601,69118.4424
2009-08-07 10:20:00,68.41,68.64,68.29,68.58,41319.6322336398,46.1534,46.3086,46.0724,46.2681,41319.6322
2009-08-07 10:25:00,68.58,68.63,68.49,68.57,10816.657652785289,46.2681,46.3018,46.2074,46.2613,10816.6577
2009-08-07 10:30:00,68.59,68.63,68.55,68.58,18388.31800973499,46.2748,46.3018,46.2479,46.2681,18388.318
2009-08-07 10:35:00,68.59,69.05,68.59,69.0,18063.81828015144,46.2748,46.5852,46.2748,46.5514,18063.8183
2009-08-07 10:40:00,68.98,68.98,68.73,68.76,10275.824770146024,46.538,46.538,46.3693,46.3895,10275.8248
2009-08-07 10:45:00,68.75,68.94,68.75,68.88,16982.152514872905,46.3828,46.511,46.3828,46.4705,16982.1525
2009-08-07 10:50:00,68.88,68.96,68.88,68.93,14169.821525148727,46.4705,46.5245,46.4705,46.5042,14169.8215
2009-08-07 10:55:00,68.91,69.33,68.89,69.25,27149.81070849108,46.4907,46.7741,46.4772,46.7201,27149.8107
2009-08-07 11:00:00,69.25,69.44,69.19,69.36,36127.63656030287,46.7201,46.8483,46.6796,46.7943,36127.6366
2009-08-07 11:05:00,69.37,69.47,69.31,69.33,11465.657111952409,46.8011,46.8685,46.7606,46.7741,11465.6571
2009-08-07 11:10:00,69.33,69.4,69.3,69.38,13088.1557598702,46.7741,46.8213,46.7538,46.8078,13088.1558
2009-08-07 11:15:00,69.36,69.37,69.19,69.19,4651.162790697675,46.7943,46.8011,46.6796,46.6796,4651.1628
2009-08-07 11:20:00,69.19,69.3,69.15,69.3,11465.657111952409,46.6796,46.7538,46.6526,46.7538,11465.6571
2009-08-07 11:25:00,69.31,69.34,69.25,69.27,11141.157382368849,46.7606,46.7808,46.7201,46.7336,11141.1574
2009-08-07 11:30:00,69.26,69.39,69.26,69.38,13737.155219037317,46.7269,46.8146,46.7269,46.8078,13737.1552
2009-08-07 11:35:00,69.37,69.51,69.34,69.49,10275.824770146024,46.8011,46.8955,46.7808,46.882,10275.8248
2009-08-07 11:40:00,69.49,69.58,69.39,69.52,24337.4797187669,46.882,46.9427,46.8146,46.9023,24337.4797
2009-08-07 11:45:00,69.52,69.57,69.43,69.51,43915.630070308274,46.9023,46.936,46.8416,46.8955,43915.6301
2009-08-07 11:50:00,69.51,69.54,69.43,69.45,22606.814494321254,46.8955,46.9158,46.8416,46.855,22606.8145
2009-08-07 11:55:00,69.42,69.69,69.38,69.64,20118.98323418064,46.8348,47.017,46.8078,46.9832,20118.9832
2009-08-07 12:00:00,69.64,69.68,69.61,69.66,11357.490535424551,46.9832,47.0102,46.963,46.9967,11357.4905
2009-08-07 12:05:00,69.66,69.72,69.63,69.67,10924.824229313142,46.9967,47.0372,46.9765,47.0035,10924.8242
2009-08-07 12:10:00,69.66,69.68,69.56,69.56,6273.661438615468,46.9967,47.0102,46.9293,46.9293,6273.6614
2009-08-07 12:15:00,69.53,69.55,69.26,69.32,15575.987020010816,46.909,46.9225,46.7269,46.7673,15575.987
2009-08-07 12:20:00,69.33,69.37,69.33,69.37,6381.828015143321,46.7741,46.8011,46.7741,46.8011,6381.828
2009-08-07 12:25:00,69.35,69.36,69.35,69.35,4218.496484586262,46.7876,46.7943,46.7876,46.7876,4218.4965
2009-08-07 12:30:00,69.35,69.36,69.28,69.29,10708.491076257436,46.7876,46.7943,46.7404,46.7471,10708.4911
2009-08-07 12:35:00,69.31,69.32,69.25,69.25,10492.15792320173,46.7606,46.7673,46.7201,46.7201,10492.1579
2009-08-07 12:40:00,69.25,69.28,69.24,69.25,8112.493239588966,46.7201,46.7404,46.7134,46.7201,8112.4932
2009-08-07 12:45:00,69.25,69.3,69.19,69.21,8436.992969172525,46.7201,46.7538,46.6796,46.6931,8436.993
2009-08-07 12:50:00,69.21,69.25,69.2,69.23,5732.828555976204,46.6931,46.7201,46.6864,46.7066,5732.8286
2009-08-07 12:55:00,69.23,69.24,69.12,69.17,8328.826392644673,46.7066,46.7134,46.6324,46.6661,8328.8264
2009-08-07 13:00:00,69.19,69.24,69.13,69.15,14277.98810167658,46.6796,46.7134,46.6392,46.6526,14277.9881
2009-08-07 13:05:00,69.18,69.18,69.11,69.12,5624.66197944835,46.6729,46.6729,46.6257,46.6324,5624.662
2009-08-07 13:10:00,69.12,69.15,69.11,69.12,4110.32990805841,46.6324,46.6526,46.6257,46.6324,4110.3299
2009-08-07 13:15:00,69.12,69.15,69.1,69.12,6273.661438615468,46.6324,46.6526,46.6189,46.6324,6273.6614
2009-08-07 13:20:00,69.11,69.17,69.11,69.16,5840.995132504056,46.6257,46.6661,46.6257,46.6594,5840.9951
2009-08-07 13:25:00,69.16,69.34,69.12,69.31,11032.990805840996,46.6594,46.7808,46.6324,46.7606,11032.9908
2009-08-07 13:30:00,69.33,69.36,69.19,69.21,12979.989183342346,46.7741,46.7943,46.6796,46.6931,12979.9892
2009-08-07 13:35:00,69.2,69.28,69.2,69.25,7787.993510005408,46.6864,46.7404,46.6864,46.7201,7787.9935
2009-08-07 13:40:00,69.27,69.27,69.21,69.21,7030.8274743104375,46.7336,46.7336,46.6931,46.6931,7030.8275
2009-08-07 13:45:00,69.22,69.24,69.18,69.18,4759.329367225527,46.6999,46.7134,46.6729,46.6729,4759.3294
2009-08-07 13:50:00,69.19,69.21,69.1,69.1,14386.154678204435,46.6796,46.6931,46.6189,46.6189,14386.1547
2009-08-07 13:55:00,69.12,69.12,69.08,69.09,4110.32990805841,46.6324,46.6324,46.6054,46.6122,4110.3299
2009-08-07 14:00:00,69.11,69.17,69.11,69.15,5949.161709031909,46.6257,46.6661,46.6257,46.6526,5949.1617
2009-08-07 14:05:00,69.15,69.18,69.12,69.16,8220.65981611682,46.6526,46.6729,46.6324,46.6594,8220.6598
2009-08-07 14:10:00,69.17,69.21,69.15,69.16,5949.161709031909,46.6661,46.6931,46.6526,46.6594,5949.1617
2009-08-07 14:15:00,69.16,69.17,69.13,69.15,10167.658193618172,46.6594,46.6661,46.6392,46.6526,10167.6582
2009-08-07 14:20:00,69.14,69.19,69.14,69.14,13088.1557598702,46.6459,46.6796,46.6459,46.6459,13088.1558
2009-08-07 14:25:00,69.15,69.19,69.05,69.07,8977.82585181179,46.6526,46.6796,46.5852,46.5987,8977.8259
2009-08-07 14:30:00,69.07,69.11,68.99,68.99,7679.826933477555,46.5987,46.6257,46.5447,46.5447,7679.8269
2009-08-07 14:35:00,68.99,69.05,68.98,69.01,7787.993510005408,46.5447,46.5852,46.538,46.5582,7787.9935
2009-08-07 14:40:00,69.01,69.06,68.98,69.02,6273.661438615468,46.5582,46.5919,46.538,46.5649,6273.6614
2009-08-07 14:45:00,69.02,69.05,68.97,69.02,6381.828015143321,46.5649,46.5852,46.5312,46.5649,6381.828
2009-08-07 14:50:00,69.01,69.02,68.96,68.97,6489.994591671173,46.5582,46.5649,46.5245,46.5312,6489.9946
2009-08-07 14:55:00,68.97,68.98,68.92,68.97,7247.160627366144,46.5312,46.538,46.4975,46.5312,7247.1606
2009-08-07 15:00:00,68.96,68.97,68.91,68.92,8220.65981611682,46.5245,46.5312,46.4907,46.4975,8220.6598
2009-08-07 15:05:00,68.94,68.98,68.9,68.98,11573.82368848026,46.511,46.538,46.484,46.538,11573.8237
2009-08-07 15:10:00,68.97,68.99,68.94,68.94,6814.494321254732,46.5312,46.5447,46.511,46.511,6814.4943
2009-08-07 15:15:00,68.92,69.0,68.91,68.95,5732.828555976204,46.4975,46.5514,46.4907,46.5177,5732.8286
2009-08-07 15:20:00,68.95,68.98,68.88,68.98,12871.822606814494,46.5177,46.538,46.4705,46.538,12871.8226
2009-08-07 15:25:00,68.94,69.01,68.91,69.0,16765.819361817197,46.511,46.5582,46.4907,46.5514,16765.8194
2009-08-07 15:30:00,69.0,69.02,68.91,69.0,17414.818820984314,46.5514,46.5649,46.4907,46.5514,17414.8188
2009-08-07 15:35:00,69.01,69.05,68.9,68.9,10492.15792320173,46.5582,46.5852,46.484,46.484,10492.1579
2009-08-07 15:40:00,68.93,69.0,68.91,68.99,14386.154678204435,46.5042,46.5514,46.4907,46.5447,14386.1547
2009-08-07 15:45:00,68.97,68.97,68.89,68.93,17955.65170362358,46.5312,46.5312,46.4772,46.5042,17955.6517
2009-08-07 15:50:00,68.92,69.11,68.92,69.11,24661.97944835046,46.4975,46.6257,46.4975,46.6257,24661.9794
2009-08-07 15:55:00,69.11,69.12,68.98,69.0,40021.63331530557,46.6257,46.6324,46.538,46.5514,40021.6333
2009-08-10 09:30:00,68.64,68.64,68.2,68.51,16224.986479177933,46.3086,46.3086,46.0117,46.2209,16224.9865
2009-08-10 09:35:00,68.51,68.63,68.38,68.44,5624.66197944835,46.2209,46.3018,46.1332,46.1736,5624.662
2009-08-10 09:40:00,68.43,68.49,68.2,68.2,21308.81557598702,46.1669,46.2074,46.0117,46.0117,21308.8156
2009-08-10 09:45:00,68.22,68.39,68.21,68.34,26608.977825851813,46.0252,46.1399,46.0185,46.1062,26608.9778
2009-08-10 09:50:00,68.35,68.41,68.23,68.25,21416.98215251488,46.1129,46.1534,46.032,46.0455,21416.9822
2009-08-10 09:55:00,68.21,68.24,68.17,68.19,25527.312060573284,46.0185,46.0387,45.9915,46.005,25527.3121
2009-08-10 10:00:00,68.21,68.32,68.14,68.26,33098.972417522986,46.0185,46.0927,45.9712,46.0522,33098.9724
2009-08-10 10:05:00,68.23,68.34,68.23,68.33,9518.658734451054,46.032,46.1062,46.032,46.0994,9518.6587
2009-08-10 10:10:00,68.35,68.54,68.35,68.49,22174.14818820984,46.1129,46.2411,46.1129,46.2074,22174.1482
2009-08-10 10:15:00,68.46,68.5,68.41,68.44,14926.9875608437,46.1871,46.2141,46.1534,46.1736,14926.9876
2009-08-10 10:20:00,68.46,68.49,68.41,68.46,15684.153596538668,46.1871,46.2074,46.1534,46.1871,15684.1536
2009-08-10 10:25:00,68.47,68.55,68.45,68.51,11141.157382368849,46.1939,46.2479,46.1804,46.2209,11141.1574
2009-08-10 10:30:00,68.48,68.51,68.42,68.47,11790.156841535963,46.2006,46.2209,46.1601,46.1939,11790.1568
2009-08-10 10:35:00,68.44,68.51,68.41,68.51,21092.48242293132,46.1736,46.2209,46.1534,46.2209,21092.4824
2009-08-10 10:40:00,68.51,68.51,68.44,68.49,4326.663061114115,46.2209,46.2209,46.1736,46.2074,4326.6631
2009-08-10 10:45:00,68.5,68.52,68.48,68.51,6814.494321254732,46.2141,46.2276,46.2006,46.2209,6814.4943
2009-08-10 10:50:00,68.46,68.63,68.43,68.6,6165.494862087615,46.1871,46.3018,46.1669,46.2816,6165.4949
2009-08-10 10:55:00,68.58,68.58,68.44,68.56,13412.655489453758,46.2681,46.2681,46.1736,46.2546,13412.6555
2009-08-10 11:00:00,68.55,68.61,68.54,68.56,5949.161709031909,46.2479,46.2883,46.2411,46.2546,5949.1617
2009-08-10 11:05:00,68.57,68.58,68.51,68.54,3353.16387236344,46.2613,46.2681,46.2209,46.2411,3353.1639
2009-08-10 11:10:00,68.53,68.58,68.39,68.42,55381.28718226068,46.2344,46.2681,46.1399,46.1601,55381.2872
2009-08-10 11:15:00,68.43,68.57,68.41,68.55,67604.11032990806,46.1669,46.2613,46.1534,46.2479,67604.1103
2009-08-10 11:20:00,68.54,68.55,68.43,68.49,12439.156300703082,46.2411,46.2479,46.1669,46.2074,12439.1563
2009-08-10 11:25:00,68.51,68.51,68.47,68.5,4975.662520281233,46.2209,46.2209,46.1939,46.2141,4975.6625
2009-08-10 11:30:00,68.5,68.53,68.39,68.39,6489.994591671173,46.2141,46.2344,46.1399,46.1399,6489.9946
2009-08-10 11:35:00,68.39,68.44,68.37,68.42,8545.159545700379,46.1399,46.1736,46.1264,46.1601,8545.1595
2009-08-10 11:40:00,68.45,68.49,68.39,68.39,3785.830178474851,46.1804,46.2074,46.1399,46.1399,3785.8302
2009-08-10 11:45:00,68.38,68.4,68.32,68.32,2595.997836668469,46.1332,46.1467,46.0927,46.0927,2595.9978
2009-08-10 11:50:00,68.31,68.31,68.17,68.17,5949.161709031909,46.0859,46.0859,45.9915,45.9915,5949.1617
2009-08-10 11:55:00,68.18,68.22,68.18,68.22,3028.664142779881,45.9982,46.0252,45.9982,46.0252,3028.6641
2009-08-10 12:00:00,68.22,68.35,68.21,68.34,6922.660897782585,46.0252,46.1129,46.0185,46.1062,6922.6609
2009-08-10 12:05:00,68.34,68.42,68.34,68.35,4975.662520281233,46.1062,46.1601,46.1062,46.1129,4975.6625
2009-08-10 12:10:00,68.36,68.41,68.36,68.39,7787.993510005408,46.1197,46.1534,46.1197,46.1399,7787.9935
2009-08-10 12:15:00,68.39,68.42,68.35,68.41,9085.992428339645,46.1399,46.1601,46.1129,46.1534,9085.9924
2009-08-10 12:20:00,68.42,68.42,68.35,68.35,2704.164413196322,46.1601,46.1601,46.1129,46.1129,2704.1644
2009-08-10 12:25:00,68.35,68.39,68.25,68.35,18388.31800973499,46.1129,46.1399,46.0455,46.1129,18388.318
2009-08-10 12:30:00,68.36,68.37,68.34,68.35,2055.164954029205,46.1197,46.1264,46.1062,46.1129,2055.165
2009-08-10 12:35:00,68.33,68.33,68.32,68.33,3028.664142779881,46.0994,46.0994,46.0927,46.0994,3028.6641
2009-08-10 12:40:00,68.33,68.38,68.17,68.17,34180.638182801515,46.0994,46.1332,45.9915,45.9915,34180.6382
2009-08-10 12:45:00,68.22,68.3,68.2,68.3,6489.994591671173,46.0252,46.0792,46.0117,46.0792,6489.9946
2009-08-10 12:50:00,68.29,68.42,68.28,68.4,6165.494862087615,46.0724,46.1601,46.0657,46.1467,6165.4949
2009-08-10 12:55:00,68.4,68.41,68.38,68.4,5840.995132504056,46.1467,46.1534,46.1332,46.1467,5840.9951
2009-08-10 13:00:00,68.39,68.39,68.37,68.39,2812.330989724175,46.1399,46.1399,46.1264,46.1399,2812.331
2009-08-10 13:05:00,68.39,68.44,68.33,68.33,4759.329367225527,46.1399,46.1736,46.0994,46.0994,4759.3294
2009-08-10 13:10:00,68.33,68.35,68.32,68.33,5191.995673336939,46.0994,46.1129,46.0927,46.0994,5191.9957
2009-08-10 13:15:00,68.33,68.36,68.32,68.34,11249.3239588967,46.0994,46.1197,46.0927,46.1062,11249.324
2009-08-10 13:20:00,68.33,68.39,68.32,68.35,7896.160086533261,46.0994,46.1399,46.0927,46.1129,7896.1601
2009-08-10 13:25:00,68.34,68.38,68.32,68.37,10167.658193618172,46.1062,46.1332,46.0927,46.1264,10167.6582
2009-08-10 13:30:00,68.37,68.51,68.34,68.51,9194.159004867495,46.1264,46.2209,46.1062,46.2209,9194.159
2009-08-10 13:35:00,68.51,68.51,68.44,68.44,6273.661438615468,46.2209,46.2209,46.1736,46.1736,6273.6614
2009-08-10 13:40:00,68.43,68.47,68.39,68.46,31692.806922660897,46.1669,46.1939,46.1399,46.1871,31692.8069
2009-08-10 13:45:00,68.45,68.45,68.39,68.41,14061.654948620877,46.1804,46.1804,46.1399,46.1534,14061.6549
2009-08-10 13:50:00,68.41,68.44,68.38,68.39,4759.329367225527,46.1534,46.1736,46.1332,46.1399,4759.3294
2009-08-10 13:55:00,68.37,68.39,68.34,68.35,2379.6646836127634,46.1264,46.1399,46.1062,46.1129,2379.6647
2009-08-10 14:00:00,68.34,68.35,68.25,68.27,10059.491617090318,46.1062,46.1129,46.0455,46.0589,10059.4916
2009-08-10 14:05:00,68.27,68.31,68.27,68.3,11032.990805840996,46.0589,46.0859,46.0589,46.0792,11032.9908
2009-08-10 14:10:00,68.29,68.29,68.21,68.21,12114.656571119524,46.0724,46.0724,46.0185,46.0185,12114.6566
2009-08-10 14:15:00,68.21,68.23,68.12,68.23,12006.489994591671,46.0185,46.032,45.9577,46.032,12006.49
2009-08-10 14:20:00,68.21,68.27,68.18,68.21,28123.30989724175,46.0185,46.0589,45.9982,46.0185,28123.3099
2009-08-10 14:25:00,68.21,68.25,68.18,68.24,3136.830719307734,46.0185,46.0455,45.9982,46.0387,3136.8307
2009-08-10 14:30:00,68.23,68.26,68.2,68.26,3893.996755002704,46.032,46.0522,46.0117,46.0522,3893.9968
2009-08-10 14:35:00,68.26,68.35,68.25,68.34,4542.9962141698215,46.0522,46.1129,46.0455,46.1062,4542.9962
2009-08-10 14:40:00,68.33,68.39,68.32,68.32,5949.161709031909,46.0994,46.1399,46.0927,46.0927,5949.1617
2009-08-10 14:45:00,68.33,68.33,68.27,68.28,4759.329367225527,46.0994,46.0994,46.0589,46.0657,4759.3294
2009-08-10 14:50:00,68.27,68.28,68.18,68.18,9734.99188750676,46.0589,46.0657,45.9982,45.9982,9734.9919
2009-08-10 14:55:00,68.18,68.25,68.18,68.23,12763.656030286642,45.9982,46.0455,45.9982,46.032,12763.656
2009-08-10 15:00:00,68.26,68.41,68.24,68.33,9843.158464034614,46.0522,46.1534,46.0387,46.0994,9843.1585
2009-08-10 15:05:00,68.3,68.38,68.24,68.26,8869.659275283937,46.0792,46.1332,46.0387,46.0522,8869.6593
2009-08-10 15:10:00,68.26,68.3,68.22,68.28,5732.828555976204,46.0522,46.0792,46.0252,46.0657,5732.8286
2009-08-10 15:15:00,68.28,68.33,68.27,68.28,5840.995132504056,46.0657,46.0994,46.0589,46.0657,5840.9951
2009-08-10 15:20:00,68.28,68.32,68.25,68.32,8328.826392644673,46.0657,46.0927,46.0455,46.0927,8328.8264
2009-08-10 15:25:00,68.3,68.34,68.27,68.32,50946.45754461871,46.0792,46.1062,46.0589,46.0927,50946.4575
2009-08-10 15:30:00,68.31,68.34,68.27,68.29,21633.315305570577,46.0859,46.1062,46.0589,46.0724,21633.3153
2009-08-10 15:35:00,68.3,68.36,68.29,68.32,23580.31368307193,46.0792,46.1197,46.0724,46.0927,23580.3137
2009-08-10 15:40:00,68.31,68.32,68.19,68.28,78420.76798269335,46.0859,46.0927,46.005,46.0657,78420.768
2009-08-10 15:45:00,68.28,68.46,68.27,68.44,40670.63277447269,46.0657,46.1871,46.0589,46.1736,40670.6328
2009-08-10 15:50:00,68.43,68.47,68.36,68.42,65332.61222282315,46.1669,46.1939,46.1197,46.1601,65332.6122
2009-08-10 15:55:00,68.45,68.51,68.39,68.46,120173.06652244455,46.1804,46.2209,46.1399,46.1871,120173.0665
2009-08-11 09:30:00,68.31,68.41,67.69,68.14,59383.45051379124,46.0859,46.1534,45.6676,45.9712,59383.4505
2009-08-11 09:35:00,68.26,68.51,68.23,68.44,25094.64575446187,46.0522,46.2209,46.032,46.1736,25094.6458
2009-08-11 09:40:00,68.48,68.54,68.27,68.27,24878.312601406164,46.2006,46.2411,46.0589,46.0589,24878.3126
2009-08-11 09:45:00,68.27,68.28,67.96,68.08,19361.817198485667,46.0589,46.0657,45.8498,45.9308,19361.8172
2009-08-11 09:50:00,68.13,68.2,68.0,68.06,16873.98593834505,45.9645,46.0117,45.8768,45.9173,16873.9859
2009-08-11 09:55:00,68.05,68.12,67.92,67.98,12222.823147647376,45.9105,45.9577,45.8228,45.8633,12222.8231
2009-08-11 10:00:00,68.02,68.04,67.73,67.94,22282.314764737694,45.8903,45.9038,45.6946,45.8363,22282.3148
2009-08-11 10:05:00,67.91,68.11,67.87,68.11,9194.159004867495,45.8161,45.951,45.7891,45.951,9194.159
2009-08-11 10:10:00,68.12,68.42,68.12,68.42,63493.780421849646,45.9577,46.1601,45.9577,46.1601,63493.7804
2009-08-11 10:15:00,68.41,68.44,68.38,68.38,22065.98161168199,46.1534,46.1736,46.1332,46.1332,22065.9816
2009-08-11 10:20:00,68.38,68.41,68.33,68.38,21957.815035154137,46.1332,46.1534,46.0994,46.1332,21957.815
2009-08-11 10:25:00,68.37,68.41,68.12,68.12,40886.96592752839,46.1264,46.1534,45.9577,45.9577,40886.9659
2009-08-11 10:30:00,68.1,68.11,67.83,67.86,65332.61222282315,45.9443,45.951,45.7621,45.7823,65332.6122
2009-08-11 10:35:00,67.86,68.0,67.72,67.83,31800.97349918875,45.7823,45.8768,45.6879,45.7621,31800.9735
2009-08-11 10:40:00,67.86,67.94,67.8,67.83,8004.326663061114,45.7823,45.8363,45.7419,45.7621,8004.3267
2009-08-11 10:45:00,67.85,67.91,67.85,67.9,4002.163331530557,45.7756,45.8161,45.7756,45.8093,4002.1633
2009-08-11 10:50:00,67.89,68.18,67.89,68.18,10492.15792320173,45.8026,45.9982,45.8026,45.9982,10492.1579
2009-08-11 10:55:00,68.18,68.27,68.17,68.19,7030.8274743104375,45.9982,46.0589,45.9915,46.005,7030.8275
2009-08-11 11:00:00,68.17,68.27,68.16,68.2,9085.992428339645,45.9915,46.0589,45.9847,46.0117,9085.9924
2009-08-11 11:05:00,68.19,68.27,68.18,68.2,3569.4970254191453,46.005,46.0589,45.9982,46.0117,3569.497
2009-08-11 11:10:00,68.23,68.28,68.16,68.16,5408.328826392644,46.032,46.0657,45.9847,45.9847,5408.3288
2009-08-11 11:15:00,68.14,68.17,68.07,68.13,8761.492698756085,45.9712,45.9915,45.924,45.9645,8761.4927
2009-08-11 11:20:00,68.13,68.21,68.1,68.19,11681.990265008111,45.9645,46.0185,45.9443,46.005,11681.9903
2009-08-11 11:25:00,68.2,68.27,68.13,68.27,9734.99188750676,46.0117,46.0589,45.9645,46.0589,9734.9919
2009-08-11 11:30:00,68.28,68.36,68.28,68.34,9626.825310978908,46.0657,46.1197,46.0657,46.1062,9626.8253
2009-08-11 11:35:00,68.35,68.35,68.3,68.31,4326.663061114115,46.1129,46.1129,46.0792,46.0859,4326.6631
2009-08-11 11:40:00,68.31,68.43,68.31,68.42,6706.327744726879,46.0859,46.1669,46.0859,46.1601,6706.3277
2009-08-11 11:45:00,68.41,68.42,68.39,68.39,3785.830178474851,46.1534,46.1601,46.1399,46.1399,3785.8302
2009-08-11 11:50:00,68.39,68.39,68.28,68.39,6489.994591671173,46.1399,46.1399,46.0657,46.1399,6489.9946
2009-08-11 11:55:00,68.38,68.47,68.38,68.42,6706.327744726879,46.1332,46.1939,46.1332,46.1601,6706.3277
2009-08-11 12:00:00,68.39,68.42,68.37,68.39,3569.4970254191453,46.1399,46.1601,46.1264,46.1399,3569.497
2009-08-11 12:05:00,68.39,68.42,68.33,68.41,6814.494321254732,46.1399,46.1601,46.0994,46.1534,6814.4943
2009-08-11 12:10:00,68.44,68.49,68.43,68.49,17631.15197404002,46.1736,46.2074,46.1669,46.2074,17631.152
2009-08-11 12:15:00,68.49,68.73,68.48,68.73,19361.817198485667,46.2074,46.3693,46.2006,46.3693,19361.8172
2009-08-11 12:20:00,68.74,68.83,68.74,68.8,20551.64954029205,46.376,46.4368,46.376,46.4165,20551.6495
2009-08-11 12:25:00,68.77,68.77,68.55,68.63,35586.8036776636,46.3963,46.3963,46.2479,46.3018,35586.8037
2009-08-11 12:30:00,68.64,68.68,68.58,68.58,6922.660897782585,46.3086,46.3356,46.2681,46.2681,6922.6609
2009-08-11 12:35:00,68.58,68.77,68.55,68.77,15143.320713899404,46.2681,46.3963,46.2479,46.3963,15143.3207
2009-08-11 12:40:00,68.77,68.84,68.66,68.66,15467.820443482964,46.3963,46.4435,46.3221,46.3221,15467.8204
2009-08-11 12:45:00,68.64,68.66,68.54,68.54,5191.995673336939,46.3086,46.3221,46.2411,46.2411,5191.9957
2009-08-11 12:50:00,68.54,68.54,68.39,68.53,20876.14926987561,46.2411,46.2411,46.1399,46.2344,20876.1493
2009-08-11 12:55:00,68.53,68.62,68.51,68.51,6814.494321254732,46.2344,46.2951,46.2209,46.2209,6814.4943
2009-08-11 13:00:00,68.53,68.61,68.52,68.54,15251.487290427258,46.2344,46.2883,46.2276,46.2411,15251.4873
2009-08-11 13:05:00,68.54,68.61,68.54,68.55,8653.32612222823,46.2411,46.2883,46.2411,46.2479,8653.3261
2009-08-11 13:10:00,68.54,68.54,68.41,68.41,3353.16387236344,46.2411,46.2411,46.1534,46.1534,3353.1639
2009-08-11 13:15:00,68.43,68.57,68.43,68.57,3353.16387236344,46.1669,46.2613,46.1669,46.2613,3353.1639
2009-08-11 13:20:00,68.57,68.61,68.55,68.56,5083.829096809086,46.2613,46.2883,46.2479,46.2546,5083.8291
2009-08-11 13:25:00,68.53,68.56,68.49,68.49,1081.6657652785289,46.2344,46.2546,46.2074,46.2074,1081.6658
2009-08-11 13:30:00,68.52,68.52,68.46,68.5,2271.4981070849108,46.2276,46.2276,46.1871,46.2141,2271.4981
2009-08-11 13:35:00,68.49,68.55,68.47,68.48,4110.32990805841,46.2074,46.2479,46.1939,46.2006,4110.3299
2009-08-11 13:40:00,68.48,68.51,68.46,68.5,5191.995673336939,46.2006,46.2209,46.1871,46.2141,5191.9957
2009-08-11 13:45:00,68.51,68.55,68.49,68.55,3244.9972958355866,46.2209,46.2479,46.2074,46.2479,3244.9973
2009-08-11 13:50:00,68.55,68.62,68.51,68.54,14818.820984315846,46.2479,46.2951,46.2209,46.2411,14818.821
2009-08-11 13:55:00,68.55,68.67,68.55,68.64,16657.652785289345,46.2479,46.3288,46.2479,46.3086,16657.6528
2009-08-11 14:00:00,68.65,68.75,68.65,68.65,10383.991346673878,46.3153,46.3828,46.3153,46.3153,10383.9913
2009-08-11 14:05:00,68.65,68.85,68.64,68.77,16441.31963223364,46.3153,46.4502,46.3086,46.3963,16441.3196
2009-08-11 14:10:00,68.76,68.82,68.74,68.79,7247.160627366144,46.3895,46.43,46.376,46.4098,7247.1606
2009-08-11 14:15:00,68.82,68.88,68.68,68.75,31151.974040021632,46.43,46.4705,46.3356,46.3828,31151.974
2009-08-11 14:20:00,68.75,68.76,68.63,68.64,7355.327203893997,46.3828,46.3895,46.3018,46.3086,7355.3272
2009-08-11 14:25:00,68.66,68.68,68.57,68.58,6165.494862087615,46.3221,46.3356,46.2613,46.2681,6165.4949
2009-08-11 14:30:00,68.58,68.62,68.53,68.59,5949.161709031909,46.2681,46.2951,46.2344,46.2748,5949.1617
2009-08-11 14:35:00,68.6,68.62,68.55,68.59,4651.162790697675,46.2816,46.2951,46.2479,46.2748,4651.1628
2009-08-11 14:40:00,68.6,68.62,68.56,68.56,2920.497566252028,46.2816,46.2951,46.2546,46.2546,2920.4976
2009-08-11 14:45:00,68.57,68.57,68.44,68.46,21633.315305570577,46.2613,46.2613,46.1736,46.1871,21633.3153
2009-08-11 14:50:00,68.46,68.58,68.45,68.54,14602.48783126014,46.1871,46.2681,46.1804,46.2411,14602.4878
2009-08-11 14:55:00,68.54,68.6,68.46,68.59,21200.648999459165,46.2411,46.2816,46.1871,46.2748,21200.649
2009-08-11 15:00:00,68.6,68.63,68.58,68.58,12763.656030286642,46.2816,46.3018,46.2681,46.2681,12763.656
2009-08-11 15:05:00,68.59,68.63,68.41,68.48,26500.81124932396,46.2748,46.3018,46.1534,46.2006,26500.8112
2009-08-11 15:10:00,68.47,68.51,68.37,68.49,10059.491617090318,46.1939,46.2209,46.1264,46.2074,10059.4916
2009-08-11 15:15:00,68.49,68.56,68.47,68.54,6598.161168199026,46.2074,46.2546,46.1939,46.2411,6598.1612
2009-08-11 15:20:00,68.55,68.58,68.45,68.46,16333.153055705789,46.2479,46.2681,46.1804,46.1871,16333.1531
2009-08-11 15:25:00,68.47,68.49,68.42,68.44,16765.819361817197,46.1939,46.2074,46.1601,46.1736,16765.8194
2009-08-11 15:30:00,68.43,68.46,68.38,68.4,21849.648458626285,46.1669,46.1871,46.1332,46.1467,21849.6485
2009-08-11 15:35:00,68.39,68.47,68.37,68.42,17955.65170362358,46.1399,46.1939,46.1264,46.1601,17955.6517
2009-08-11 15:40:00,68.42,68.63,68.42,68.63,25743.645213628988,46.1601,46.3018,46.1601,46.3018,25743.6452
2009-08-11 15:45:00,68.63,68.68,68.56,68.64,20551.64954029205,46.3018,46.3356,46.2546,46.3086,20551.6495
2009-08-11 15:50:00,68.64,68.68,68.43,68.44,30394.808004326664,46.3086,46.3356,46.1669,46.1736,30394.808
2009-08-11 15:55:00,68.43,68.51,68.41,68.41,43050.29745808545,46.1669,46.2209,46.1534,46.1534,43050.2975
2009-08-12 09:30:00,68.13,68.41,67.99,68.22,15900.486749594374,45.9645,46.1534,45.87,46.0252,15900.4867
2009-08-12 09:35:00,68.21,68.68,68.21,68.62,15359.65386695511,46.0185,46.3356,46.0185,46.2951,15359.6539
2009-08-12 09:40:00,68.61,68.81,68.61,68.64,20227.14981070849,46.2883,46.4233,46.2883,46.3086,20227.1498
2009-08-12 09:45:00,68.7,68.83,68.65,68.67,12222.823147647376,46.349,46.4368,46.3153,46.3288,12222.8231
2009-08-12 09:50:00,68.69,69.08,68.69,68.96,16982.152514872905,46.3423,46.6054,46.3423,46.5245,16982.1525
2009-08-12 09:55:00,69.0,69.11,68.93,68.98,14818.820984315846,46.5514,46.6257,46.5042,46.538,14818.821
2009-08-12 10:00:00,68.95,69.29,68.95,69.28,44348.29637641968,46.5177,46.7471,46.5177,46.7404,44348.2964
2009-08-12 10:05:00,69.25,69.39,69.23,69.34,16549.486208761493,46.7201,46.8146,46.7066,46.7808,16549.4862
2009-08-12 10:10:00,69.34,69.44,69.29,69.4,10275.824770146024,46.7808,46.8483,46.7471,46.8213,10275.8248
2009-08-12 10:15:00,69.41,69.56,69.37,69.43,11898.323418063816,46.8281,46.9293,46.8011,46.8416,11898.3234
2009-08-12 10:20:00,69.46,69.49,69.28,69.49,16116.81990265008,46.8618,46.882,46.7404,46.882,16116.8199
2009-08-12 10:25:00,69.49,69.49,69.4,69.45,7247.160627366144,46.882,46.882,46.8213,46.855,7247.1606
2009-08-12 10:30:00,69.44,69.48,69.25,69.27,18604.6511627907,46.8483,46.8753,46.7201,46.7336,18604.6512
2009-08-12 10:35:00,69.27,69.52,69.24,69.45,15575.987020010816,46.7336,46.9023,46.7134,46.855,15575.987
2009-08-12 10:40:00,69.43,69.49,69.39,69.43,14386.154678204435,46.8416,46.882,46.8146,46.8416,14386.1547
2009-08-12 10:45:00,69.44,69.51,69.41,69.5,6598.161168199026,46.8483,46.8955,46.8281,46.8888,6598.1612
2009-08-12 10:50:00,69.49,69.57,69.47,69.5,8328.826392644673,46.882,46.936,46.8685,46.8888,8328.8264
2009-08-12 10:55:00,69.5,69.61,69.47,69.61,11357.490535424551,46.8888,46.963,46.8685,46.963,11357.4905
2009-08-12 11:00:00,69.61,69.61,69.57,69.57,8869.659275283937,46.963,46.963,46.936,46.936,8869.6593
2009-08-12 11:05:00,69.58,69.61,69.53,69.6,8545.159545700379,46.9427,46.963,46.909,46.9562,8545.1595
2009-08-12 11:10:00,69.6,69.65,69.58,69.63,8545.159545700379,46.9562,46.99,46.9427,46.9765,8545.1595
2009-08-12 11:15:00,69.64,69.68,69.62,69.66,5300.162249864791,46.9832,47.0102,46.9697,46.9967,5300.1622
2009-08-12 11:20:00,69.65,69.77,69.65,69.77,9951.325040562466,46.99,47.0709,46.99,47.0709,9951.325
2009-08-12 11:25:00,69.78,69.8,69.75,69.79,8869.659275283937,47.0777,47.0912,47.0574,47.0844,8869.6593
2009-08-12 11:30:00,69.78,69.87,69.77,69.86,9410.4921579232,47.0777,47.1384,47.0709,47.1317,9410.4922
2009-08-12 11:35:00,69.86,69.93,69.86,69.87,6057.328285559762,47.1317,47.1789,47.1317,47.1384,6057.3283
2009-08-12 11:40:00,69.87,69.93,69.84,69.84,6598.161168199026,47.1384,47.1789,47.1182,47.1182,6598.1612
2009-08-12 11:45:00,69.83,69.84,69.8,69.81,21092.48242293132,47.1114,47.1182,47.0912,47.0979,21092.4824
2009-08-12 11:50:00,69.84,69.84,69.68,69.68,10275.824770146024,47.1182,47.1182,47.0102,47.0102,10275.8248
2009-08-12 11:55:00,69.68,69.7,69.65,69.65,2379.6646836127634,47.0102,47.0237,46.99,46.99,2379.6647
2009-08-12 12:00:00,69.65,69.67,69.63,69.63,5408.328826392644,46.99,47.0035,46.9765,46.9765,5408.3288
2009-08-12 12:05:00,69.61,69.61,69.61,69.61,2704.164413196322,46.963,46.963,46.963,46.963,2704.1644
2009-08-12 12:10:00,69.61,69.62,69.46,69.46,7679.826933477555,46.963,46.9697,46.8618,46.8618,7679.8269
2009-08-12 12:15:00,69.46,69.47,69.4,69.41,3785.830178474851,46.8618,46.8685,46.8213,46.8281,3785.8302
2009-08-12 12:20:00,69.41,69.41,69.25,69.25,7138.994050838291,46.8281,46.8281,46.7201,46.7201,7138.9941
2009-08-12 12:25:00,69.26,69.31,69.25,69.3,3785.830178474851,46.7269,46.7606,46.7201,46.7538,3785.8302
2009-08-12 12:30:00,69.3,69.31,69.2,69.22,7896.160086533261,46.7538,46.7606,46.6864,46.6999,7896.1601
2009-08-12 12:35:00,69.19,69.32,69.19,69.32,3677.6636019469984,46.6796,46.7673,46.6796,46.7673,3677.6636
2009-08-12 12:40:00,69.33,69.36,69.3,69.35,2920.497566252028,46.7741,46.7943,46.7538,46.7876,2920.4976
2009-08-12 12:45:00,69.33,69.34,69.28,69.31,2379.6646836127634,46.7741,46.7808,46.7404,46.7606,2379.6647
2009-08-12 12:50:00,69.34,69.53,69.33,69.5,6381.828015143321,46.7808,46.909,46.7741,46.8888,6381.828
2009-08-12 12:55:00,69.53,69.61,69.53,69.6,3028.664142779881,46.909,46.963,46.909,46.9562,3028.6641
2009-08-12 13:00:00,69.6,69.61,69.49,69.49,2812.330989724175,46.9562,46.963,46.882,46.882,2812.331
2009-08-12 13:05:00,69.51,69.67,69.51,69.66,10600.324499729582,46.8955,47.0035,46.8955,46.9967,10600.3245
2009-08-12 13:10:00,69.68,69.75,69.68,69.69,4326.663061114115,47.0102,47.0574,47.0102,47.017,4326.6631
2009-08-12 13:15:00,69.7,69.71,69.66,69.68,3785.830178474851,47.0237,47.0305,46.9967,47.0102,3785.8302
2009-08-12 13:20:00,69.69,69.75,69.68,69.75,3136.830719307734,47.017,47.0574,47.0102,47.0574,3136.8307
2009-08-12 13:25:00,69.75,69.76,69.72,69.73,2704.164413196322,47.0574,47.0642,47.0372,47.0439,2704.1644
2009-08-12 13:30:00,69.74,69.74,69.59,69.61,8977.82585181179,47.0507,47.0507,46.9495,46.963,8977.8259
2009-08-12 13:35:00,69.59,69.61,69.53,69.53,3136.830719307734,46.9495,46.963,46.909,46.909,3136.8307
2009-08-12 13:40:00,69.54,69.56,69.48,69.48,5191.995673336939,46.9158,46.9293,46.8753,46.8753,5191.9957
2009-08-12 13:45:00,69.49,69.53,69.47,69.53,1838.8318009734992,46.882,46.909,46.8685,46.909,1838.8318
2009-08-12 13:50:00,69.58,69.58,69.54,69.56,3028.664142779881,46.9427,46.9427,46.9158,46.9293,3028.6641
2009-08-12 13:55:00,69.58,69.58,69.54,69.56,5408.328826392644,46.9427,46.9427,46.9158,46.9293,5408.3288
2009-08-12 14:00:00,69.6,69.61,69.59,69.61,1730.6652244456463,46.9562,46.963,46.9495,46.963,1730.6652
2009-08-12 14:05:00,69.61,69.63,69.57,69.61,4867.49594375338,46.963,46.9765,46.936,46.963,4867.4959
2009-08-12 14:10:00,69.61,69.71,69.61,69.62,7138.994050838291,46.963,47.0305,46.963,46.9697,7138.9941
2009-08-12 14:15:00,69.61,69.61,69.18,69.23,29745.808545159543,46.963,46.963,46.6729,46.7066,29745.8085
2009-08-12 14:20:00,69.24,69.46,69.24,69.46,9302.32558139535,46.7134,46.8618,46.7134,46.8618,9302.3256
2009-08-12 14:25:00,69.45,69.54,69.22,69.22,9302.32558139535,46.855,46.9158,46.6999,46.6999,9302.3256
2009-08-12 14:30:00,69.15,69.38,69.12,69.34,8653.32612222823,46.6526,46.8078,46.6324,46.7808,8653.3261
2009-08-12 14:35:00,69.35,69.39,69.22,69.22,9843.158464034614,46.7876,46.8146,46.6999,46.6999,9843.1585
2009-08-12 14:40:00,69.2,69.24,69.12,69.17,9626.825310978908,46.6864,46.7134,46.6324,46.6661,9626.8253
2009-08-12 14:45:00,69.18,69.4,69.18,69.4,10167.658193618172,46.6729,46.8213,46.6729,46.8213,10167.6582
2009-08-12 14:50:00,69.43,69.77,69.36,69.77,12547.322877230936,46.8416,47.0709,46.7943,47.0709,12547.3229
2009-08-12 14:55:00,69.78,69.81,69.69,69.8,27257.97728501893,47.0777,47.0979,47.017,47.0912,27257.9773
2009-08-12 15:00:00,69.81,69.94,69.74,69.79,13953.488372093025,47.0979,47.1856,47.0507,47.0844,13953.4884
2009-08-12 15:05:00,69.84,69.94,69.83,69.93,7787.993510005408,47.1182,47.1856,47.1114,47.1789,7787.9935
2009-08-12 15:10:00,69.93,70.0,69.88,69.99,9951.325040562466,47.1789,47.2261,47.1451,47.2194,9951.325
2009-08-12 15:15:00,69.98,70.06,69.98,70.03,14277.98810167658,47.2126,47.2666,47.2126,47.2463,14277.9881
2009-08-12 15:20:00,70.04,70.07,69.85,70.03,14926.9875608437,47.2531,47.2733,47.1249,47.2463,14926.9876
2009-08-12 15:25:00,70.04,70.15,70.03,70.15,10167.658193618172,47.2531,47.3273,47.2463,47.3273,10167.6582
2009-08-12 15:30:00,70.15,70.2,70.05,70.12,24121.146565711195,47.3273,47.361,47.2598,47.3071,24121.1466
2009-08-12 15:35:00,70.15,70.25,70.14,70.23,21849.648458626285,47.3273,47.3948,47.3206,47.3813,21849.6485
2009-08-12 15:40:00,70.24,70.24,69.93,70.03,33747.9718766901,47.388,47.388,47.1789,47.2463,33747.9719
2009-08-12 15:45:00,70.03,70.08,69.89,69.98,20227.14981070849,47.2463,47.2801,47.1519,47.2126,20227.1498
2009-08-12 15:50:00,69.99,70.01,69.51,69.52,33856.13845321796,47.2194,47.2329,46.8955,46.9023,33856.1385
2009-08-12 15:55:00,69.53,69.71,69.51,69.61,58950.78420767983,46.909,47.0305,46.8955,46.963,58950.7842
2009-08-13 09:30:00,70.22,70.48,69.7,70.44,56354.78637101135,47.3745,47.5499,47.0237,47.523,56354.7864
2009-08-13 09:35:00,70.47,70.57,70.23,70.57,15251.487290427258,47.5432,47.6107,47.3813,47.6107,15251.4873
2009-08-13 09:40:00,70.53,70.75,70.42,70.64,14277.98810167658,47.5837,47.7321,47.5095,47.6579,14277.9881
2009-08-13 09:45:00,70.69,70.69,70.49,70.49,10059.491617090318,47.6916,47.6916,47.5567,47.5567,10059.4916
2009-08-13 09:50:00,70.49,70.51,70.23,70.27,16549.486208761493,47.5567,47.5702,47.3813,47.4083,16549.4862
2009-08-13 09:55:00,70.23,70.35,70.18,70.2,6706.327744726879,47.3813,47.4622,47.3475,47.361,6706.3277
2009-08-13 10:00:00,70.18,70.38,70.12,70.35,8545.159545700379,47.3475,47.4825,47.3071,47.4622,8545.1595
2009-08-13 10:05:00,70.35,70.45,70.25,70.33,11032.990805840996,47.4622,47.5297,47.3948,47.4487,11032.9908
2009-08-13 10:10:00,70.3,70.54,70.24,70.32,12763.656030286642,47.4285,47.5904,47.388,47.442,12763.656
2009-08-13 10:15:00,70.34,70.47,70.19,70.23,8545.159545700379,47.4555,47.5432,47.3543,47.3813,8545.1595
2009-08-13 10:20:00,70.23,70.54,70.23,70.54,8761.492698756085,47.3813,47.5904,47.3813,47.5904,8761.4927
2009-08-13 10:25:00,70.54,70.54,70.17,70.2,7030.8274743104375,47.5904,47.5904,47.3408,47.361,7030.8275
2009-08-13 10:30:00,70.2,70.32,70.12,70.15,7355.327203893997,47.361,47.442,47.3071,47.3273,7355.3272
2009-08-13 10:35:00,70.12,70.33,70.03,70.33,11357.490535424551,47.3071,47.4487,47.2463,47.4487,11357.4905
2009-08-13 10:40:00,70.34,70.38,70.19,70.2,8761.492698756085,47.4555,47.4825,47.3543,47.361,8761.4927
2009-08-13 10:45:00,70.2,70.27,70.19,70.23,7247.160627366144,47.361,47.4083,47.3543,47.3813,7247.1606
2009-08-13 10:50:00,70.24,70.35,70.24,70.35,6814.494321254732,47.388,47.4622,47.388,47.4622,6814.4943
2009-08-13 10:55:00,70.39,70.63,70.35,70.59,14061.654948620877,47.4892,47.6511,47.4622,47.6242,14061.6549
2009-08-13 11:00:00,70.57,70.57,70.27,70.38,5624.66197944835,47.6107,47.6107,47.4083,47.4825,5624.662
2009-08-13 11:05:00,70.4,70.41,70.18,70.19,6706.327744726879,47.496,47.5027,47.3475,47.3543,6706.3277
2009-08-13 11:10:00,70.2,70.23,70.1,70.17,12222.823147647376,47.361,47.3813,47.2936,47.3408,12222.8231
2009-08-13 11:15:00,70.19,70.19,70.01,70.07,8653.32612222823,47.3543,47.3543,47.2329,47.2733,8653.3261
2009-08-13 11:20:00,70.06,70.06,69.95,69.97,9302.32558139535,47.2666,47.2666,47.1924,47.2059,9302.3256
2009-08-13 11:25:00,69.93,70.05,69.91,70.02,7463.49378042185,47.1789,47.2598,47.1654,47.2396,7463.4938
2009-08-13 11:30:00,70.03,70.05,69.94,69.96,5949.161709031909,47.2463,47.2598,47.1856,47.1991,5949.1617
2009-08-13 11:35:00,69.96,70.15,69.96,70.13,7030.8274743104375,47.1991,47.3273,47.1991,47.3138,7030.8275
2009-08-13 11:40:00,70.13,70.13,70.06,70.06,4542.9962141698215,47.3138,47.3138,47.2666,47.2666,4542.9962
2009-08-13 11:45:00,70.09,70.09,69.95,69.95,3677.6636019469984,47.2868,47.2868,47.1924,47.1924,3677.6636
2009-08-13 11:50:00,69.92,69.93,69.85,69.85,3569.4970254191453,47.1721,47.1789,47.1249,47.1249,3569.497
2009-08-13 11:55:00,69.83,69.98,69.83,69.97,8112.493239588966,47.1114,47.2126,47.1114,47.2059,8112.4932
2009-08-13 12:00:00,69.98,70.09,69.98,70.08,9410.4921579232,47.2126,47.2868,47.2126,47.2801,9410.4922
2009-08-13 12:05:00,70.09,70.41,70.09,70.3,20443.4829637642,47.2868,47.5027,47.2868,47.4285,20443.483
2009-08-13 12:10:00,70.31,70.36,70.3,70.32,5408.328826392644,47.4353,47.469,47.4285,47.442,5408.3288
2009-08-13 12:15:00,70.32,70.43,70.31,70.43,10816.657652785289,47.442,47.5162,47.4353,47.5162,10816.6577
2009-08-13 12:20:00,70.46,70.46,70.33,70.35,6598.161168199026,47.5364,47.5364,47.4487,47.4622,6598.1612
2009-08-13 12:25:00,70.35,70.35,70.17,70.17,11573.82368848026,47.4622,47.4622,47.3408,47.3408,11573.8237
2009-08-13 12:30:00,70.17,70.19,70.11,70.17,4759.329367225527,47.3408,47.3543,47.3003,47.3408,4759.3294
2009-08-13 12:35:00,70.17,70.32,70.17,70.3,11032.990805840996,47.3408,47.442,47.3408,47.4285,11032.9908
2009-08-13 12:40:00,70.32,70.36,70.26,70.28,17739.318550567874,47.442,47.469,47.4015,47.415,17739.3186
2009-08-13 12:45:00,70.28,70.29,70.21,70.21,4326.663061114115,47.415,47.4218,47.3678,47.3678,4326.6631
2009-08-13 12:50:00,70.21,70.21,70.12,70.12,8653.32612222823,47.3678,47.3678,47.3071,47.3071,8653.3261
2009-08-13 12:55:00,70.15,70.2,70.07,70.07,3244.9972958355866,47.3273,47.361,47.2733,47.2733,3244.9973
2009-08-13 13:00:00,70.08,70.33,70.06,70.29,7247.160627366144,47.2801,47.4487,47.2666,47.4218,7247.1606
2009-08-13 13:05:00,70.28,70.28,70.21,70.23,4326.663061114115,47.415,47.415,47.3678,47.3813,4326.6631
2009-08-13 13:10:00,70.24,70.26,70.1,70.11,5516.495402920497,47.388,47.4015,47.2936,47.3003,5516.4954
2009-08-13 13:15:00,70.14,70.14,70.01,70.05,8869.659275283937,47.3206,47.3206,47.2329,47.2598,8869.6593
2009-08-13 13:20:00,70.05,70.08,70.02,70.03,5732.828555976204,47.2598,47.2801,47.2396,47.2463,5732.8286
2009-08-13 13:25:00,70.05,70.12,70.0,70.04,12006.489994591671,47.2598,47.3071,47.2261,47.2531,12006.49
2009-08-13 13:30:00,70.07,70.12,70.05,70.1,6273.661438615468,47.2733,47.3071,47.2598,47.2936,6273.6614
2009-08-13 13:35:00,70.1,70.12,70.05,70.12,2595.997836668469,47.2936,47.3071,47.2598,47.3071,2595.9978
2009-08-13 13:40:00,70.15,70.15,70.06,70.06,6489.994591671173,47.3273,47.3273,47.2666,47.2666,6489.9946
2009-08-13 13:45:00,70.06,70.15,70.06,70.1,3353.16387236344,47.2666,47.3273,47.2666,47.2936,3353.1639
2009-08-13 13:50:00,70.09,70.1,69.86,69.88,9085.992428339645,47.2868,47.2936,47.1317,47.1451,9085.9924
2009-08-13 13:55:00,69.89,69.96,69.83,69.93,6273.661438615468,47.1519,47.1991,47.1114,47.1789,6273.6614
2009-08-13 14:00:00,69.94,69.96,69.75,69.75,7247.160627366144,47.1856,47.1991,47.0574,47.0574,7247.1606
2009-08-13 14:05:00,69.75,69.8,69.61,69.8,25094.64575446187,47.0574,47.0912,46.963,47.0912,25094.6458
2009-08-13 14:10:00,69.78,69.78,69.63,69.71,4434.8296376419685,47.0777,47.0777,46.9765,47.0305,4434.8296
2009-08-13 14:15:00,69.7,69.74,69.61,69.74,5949.161709031909,47.0237,47.0507,46.963,47.0507,5949.1617
2009-08-13 14:20:00,69.78,69.85,69.77,69.8,5732.828555976204,47.0777,47.1249,47.0709,47.0912,5732.8286
2009-08-13 14:25:00,69.82,69.85,69.78,69.79,8869.659275283937,47.1047,47.1249,47.0777,47.0844,8869.6593
2009-08-13 14:30:00,69.77,69.88,69.69,69.72,8328.826392644673,47.0709,47.1451,47.017,47.0372,8328.8264
2009-08-13 14:35:00,69.72,69.82,69.69,69.82,4867.49594375338,47.0372,47.1047,47.017,47.1047,4867.4959
2009-08-13 14:40:00,69.81,69.9,69.81,69.9,9518.658734451054,47.0979,47.1586,47.0979,47.1586,9518.6587
2009-08-13 14:45:00,69.91,69.94,69.85,69.85,4002.163331530557,47.1654,47.1856,47.1249,47.1249,4002.1633
2009-08-13 14:50:00,69.86,69.92,69.86,69.88,3244.9972958355866,47.1317,47.1721,47.1317,47.1451,3244.9973
2009-08-13 14:55:00,69.89,69.9,69.65,69.65,6706.327744726879,47.1519,47.1586,46.99,46.99,6706.3277
2009-08-13 15:00:00,69.72,69.86,69.69,69.86,6057.328285559762,47.0372,47.1317,47.017,47.1317,6057.3283
2009-08-13 15:05:00,69.86,69.89,69.74,69.79,12547.322877230936,47.1317,47.1519,47.0507,47.0844,12547.3229
2009-08-13 15:10:00,69.79,70.08,69.79,69.99,10383.991346673878,47.0844,47.2801,47.0844,47.2194,10383.9913
2009-08-13 15:15:00,70.01,70.1,69.99,70.03,7896.160086533261,47.2329,47.2936,47.2194,47.2463,7896.1601
2009-08-13 15:20:00,70.04,70.1,69.94,69.96,12547.322877230936,47.2531,47.2936,47.1856,47.1991,12547.3229
2009-08-13 15:25:00,69.96,69.98,69.94,69.95,7247.160627366144,47.1991,47.2126,47.1856,47.1924,7247.1606
2009-08-13 15:30:00,69.95,70.01,69.93,69.93,10167.658193618172,47.1924,47.2329,47.1789,47.1789,10167.6582
2009-08-13 15:35:00,69.93,69.97,69.85,69.86,14926.9875608437,47.1789,47.2059,47.1249,47.1317,14926.9876
2009-08-13 15:40:00,69.87,69.99,69.86,69.9,21957.815035154137,47.1384,47.2194,47.1317,47.1586,21957.815
2009-08-13 15:45:00,69.92,69.99,69.9,69.98,17739.318550567874,47.1721,47.2194,47.1586,47.2126,17739.3186
2009-08-13 15:50:00,69.98,70.17,69.95,70.14,28447.80962682531,47.2126,47.3408,47.1924,47.3206,28447.8096
2009-08-13 15:55:00,70.14,70.17,70.08,70.16,58842.61763115197,47.3206,47.3408,47.2801,47.3341,58842.6176
2009-08-14 09:30:00,70.21,70.29,69.48,69.58,21092.48242293132,47.3678,47.4218,46.8753,46.9427,21092.4824
2009-08-14 09:35:00,69.58,69.58,69.29,69.33,9410.4921579232,46.9427,46.9427,46.7471,46.7741,9410.4922
2009-08-14 09:40:00,69.4,69.44,69.1,69.12,17631.15197404002,46.8213,46.8483,46.6189,46.6324,17631.152
2009-08-14 09:45:00,69.08,69.13,68.95,68.97,14710.654407787992,46.6054,46.6392,46.5177,46.5312,14710.6544
2009-08-14 09:50:00,68.95,69.11,68.93,68.95,9410.4921579232,46.5177,46.6257,46.5042,46.5177,9410.4922
2009-08-14 09:55:00,68.91,68.96,68.54,68.59,33098.972417522986,46.4907,46.5245,46.2411,46.2748,33098.9724
2009-08-14 10:00:00,68.58,68.58,68.24,68.26,30286.641427798808,46.2681,46.2681,46.0387,46.0522,30286.6414
2009-08-14 10:05:00,68.25,68.34,68.03,68.34,22065.98161168199,46.0455,46.1062,45.897,46.1062,22065.9816
2009-08-14 10:10:00,68.35,68.35,68.19,68.24,39048.13412655489,46.1129,46.1129,46.005,46.0387,39048.1341
2009-08-14 10:15:00,68.24,68.42,68.24,68.42,26392.644672796105,46.0387,46.1601,46.0387,46.1601,26392.6447
2009-08-14 10:20:00,68.41,68.46,68.39,68.45,12222.823147647376,46.1534,46.1871,46.1399,46.1804,12222.8231
2009-08-14 10:25:00,68.49,68.63,68.49,68.61,14494.321254732287,46.2074,46.3018,46.2074,46.2883,14494.3213
2009-08-14 10:30:00,68.62,68.62,68.39,68.41,18496.484586262843,46.2951,46.2951,46.1399,46.1534,18496.4846
2009-08-14 10:35:00,68.41,68.49,68.39,68.45,9734.99188750676,46.1534,46.2074,46.1399,46.1804,9734.9919
2009-08-14 10:40:00,68.44,68.48,68.38,68.39,8004.326663061114,46.1736,46.2006,46.1332,46.1399,8004.3267
2009-08-14 10:45:00,68.39,68.49,68.38,68.38,10383.991346673878,46.1399,46.2074,46.1332,46.1332,10383.9913
2009-08-14 10:50:00,68.38,68.39,68.13,68.2,13953.488372093025,46.1332,46.1399,45.9645,46.0117,13953.4884
2009-08-14 10:55:00,68.23,68.4,68.09,68.4,30611.141157382368,46.032,46.1467,45.9375,46.1467,30611.1412
2009-08-14 11:00:00,68.39,68.58,68.31,68.58,35694.97025419145,46.1399,46.2681,46.0859,46.2681,35694.9703
2009-08-14 11:05:00,68.58,68.63,68.54,68.63,12763.656030286642,46.2681,46.3018,46.2411,46.3018,12763.656
2009-08-14 11:10:00,68.63,68.63,68.46,68.47,12871.822606814494,46.3018,46.3018,46.1871,46.1939,12871.8226
2009-08-14 11:15:00,68.44,68.49,68.41,68.43,19253.65062195781,46.1736,46.2074,46.1534,46.1669,19253.6506
2009-08-14 11:20:00,68.43,68.48,68.41,68.44,4975.662520281233,46.1669,46.2006,46.1534,46.1736,4975.6625
2009-08-14 11:25:00,68.42,68.44,68.41,68.41,27906.97674418605,46.1601,46.1736,46.1534,46.1534,27906.9767
2009-08-14 11:30:00,68.41,68.47,68.39,68.47,34937.80421849649,46.1534,46.1939,46.1399,46.1939,34937.8042
2009-08-14 11:35:00,68.48,68.57,68.48,68.51,6273.661438615468,46.2006,46.2613,46.2006,46.2209,6273.6614
2009-08-14 11:40:00,68.51,68.51,68.43,68.51,4975.662520281233,46.2209,46.2209,46.1669,46.2209,4975.6625
2009-08-14 11:45:00,68.51,68.51,68.48,68.51,2487.8312601406165,46.2209,46.2209,46.2006,46.2209,2487.8313
2009-08-14 11:50:00,68.51,68.51,68.39,68.41,8761.492698756085,46.2209,46.2209,46.1399,46.1534,8761.4927
2009-08-14 11:55:00,68.41,68.51,68.41,68.46,10708.491076257436,46.1534,46.2209,46.1534,46.1871,10708.4911
2009-08-14 12:00:00,68.46,68.46,68.41,68.41,4326.663061114115,46.1871,46.1871,46.1534,46.1534,4326.6631
2009-08-14 12:05:00,68.41,68.42,68.41,68.42,4867.49594375338,46.1534,46.1601,46.1534,46.1601,4867.4959
2009-08-14 12:10:00,68.41,68.44,68.41,68.41,5949.161709031909,46.1534,46.1736,46.1534,46.1534,5949.1617
2009-08-14 12:15:00,68.42,68.45,68.41,68.42,8545.159545700379,46.1601,46.1804,46.1534,46.1601,8545.1595
2009-08-14 12:20:00,68.41,68.43,68.41,68.43,11465.657111952409,46.1534,46.1669,46.1534,46.1669,11465.6571
2009-08-14 12:25:00,68.43,68.44,68.41,68.44,4651.162790697675,46.1669,46.1736,46.1534,46.1736,4651.1628
2009-08-14 12:30:00,68.44,68.45,68.41,68.41,4110.32990805841,46.1736,46.1804,46.1534,46.1534,4110.3299
2009-08-14 12:35:00,68.42,68.44,68.41,68.43,3569.4970254191453,46.1601,46.1736,46.1534,46.1669,3569.497
2009-08-14 12:40:00,68.44,68.45,68.41,68.41,12222.823147647376,46.1736,46.1804,46.1534,46.1534,12222.8231
2009-08-14 12:45:00,68.41,68.45,68.41,68.45,4759.329367225527,46.1534,46.1804,46.1534,46.1804,4759.3294
2009-08-14 12:50:00,68.44,68.46,68.41,68.41,2704.164413196322,46.1736,46.1871,46.1534,46.1534,2704.1644
2009-08-14 12:55:00,68.42,68.53,68.42,68.51,3461.3304488912927,46.1601,46.2344,46.1601,46.2209,3461.3304
2009-08-14 13:00:00,68.51,68.51,68.42,68.43,2271.4981070849108,46.2209,46.2209,46.1601,46.1669,2271.4981
2009-08-14 13:05:00,68.42,68.42,68.39,68.39,11681.990265008111,46.1601,46.1601,46.1399,46.1399,11681.9903
2009-08-14 13:10:00,68.39,68.44,68.37,68.41,6273.661438615468,46.1399,46.1736,46.1264,46.1534,6273.6614
2009-08-14 13:15:00,68.41,68.63,68.41,68.62,13304.488912925906,46.1534,46.3018,46.1534,46.2951,13304.4889
2009-08-14 13:20:00,68.62,68.67,68.61,68.66,7355.327203893997,46.2951,46.3288,46.2883,46.3221,7355.3272
2009-08-14 13:25:00,68.64,68.68,68.62,68.68,5191.995673336939,46.3086,46.3356,46.2951,46.3356,5191.9957
2009-08-14 13:30:00,68.63,68.7,68.62,68.66,8220.65981611682,46.3018,46.349,46.2951,46.3221,8220.6598
2009-08-14 13:35:00,68.67,68.71,68.62,68.63,14061.654948620877,46.3288,46.3558,46.2951,46.3018,14061.6549
2009-08-14 13:40:00,68.64,68.76,68.63,68.7,4542.9962141698215,46.3086,46.3895,46.3018,46.349,4542.9962
2009-08-14 13:45:00,68.68,68.71,68.63,68.63,4542.9962141698215,46.3356,46.3558,46.3018,46.3018,4542.9962
2009-08-14 13:50:00,68.63,68.67,68.54,68.56,5191.995673336939,46.3018,46.3288,46.2411,46.2546,5191.9957
2009-08-14 13:55:00,68.54,68.57,68.51,68.53,2704.164413196322,46.2411,46.2613,46.2209,46.2344,2704.1644
2009-08-14 14:00:00,68.55,68.55,68.49,68.51,4651.162790697675,46.2479,46.2479,46.2074,46.2209,4651.1628
2009-08-14 14:05:00,68.51,68.51,68.41,68.41,4218.496484586262,46.2209,46.2209,46.1534,46.1534,4218.4965
2009-08-14 14:10:00,68.41,68.49,68.41,68.47,9085.992428339645,46.1534,46.2074,46.1534,46.1939,9085.9924
2009-08-14 14:15:00,68.48,68.51,68.43,68.44,6489.994591671173,46.2006,46.2209,46.1669,46.1736,6489.9946
2009-08-14 14:20:00,68.43,68.46,68.41,68.41,6922.660897782585,46.1669,46.1871,46.1534,46.1534,6922.6609
2009-08-14 14:25:00,68.41,68.47,68.41,68.44,3353.16387236344,46.1534,46.1939,46.1534,46.1736,3353.1639
2009-08-14 14:30:00,68.43,68.45,68.41,68.45,8545.159545700379,46.1669,46.1804,46.1534,46.1804,8545.1595
2009-08-14 14:35:00,68.45,68.47,68.41,68.42,6273.661438615468,46.1804,46.1939,46.1534,46.1601,6273.6614
2009-08-14 14:40:00,68.44,68.51,68.42,68.43,6706.327744726879,46.1736,46.2209,46.1601,46.1669,6706.3277
2009-08-14 14:45:00,68.42,68.43,68.41,68.43,3461.3304488912927,46.1601,46.1669,46.1534,46.1669,3461.3304
2009-08-14 14:50:00,68.43,68.45,68.41,68.43,7355.327203893997,46.1669,46.1804,46.1534,46.1669,7355.3272
2009-08-14 14:55:00,68.41,68.45,68.41,68.42,12547.322877230936,46.1534,46.1804,46.1534,46.1601,12547.3229
2009-08-14 15:00:00,68.42,68.44,68.41,68.42,8220.65981611682,46.1601,46.1736,46.1534,46.1601,8220.6598
2009-08-14 15:05:00,68.41,68.45,68.41,68.41,7787.993510005408,46.1534,46.1804,46.1534,46.1534,7787.9935
2009-08-14 15:10:00,68.41,68.42,68.41,68.41,30178.47485127096,46.1534,46.1601,46.1534,46.1534,30178.4749
2009-08-14 15:15:00,68.42,68.42,68.36,68.4,37425.6354786371,46.1601,46.1601,46.1197,46.1467,37425.6355
2009-08-14 15:20:00,68.41,68.41,68.37,68.37,4759.329367225527,46.1534,46.1534,46.1264,46.1264,4759.3294
2009-08-14 15:25:00,68.37,68.38,68.36,68.37,14061.654948620877,46.1264,46.1332,46.1197,46.1264,14061.6549
2009-08-14 15:30:00,68.37,68.42,68.37,68.39,12114.656571119524,46.1264,46.1601,46.1264,46.1399,12114.6566
2009-08-14 15:35:00,68.39,68.62,68.39,68.59,42942.1308815576,46.1399,46.2951,46.1399,46.2748,42942.1309
2009-08-14 15:40:00,68.58,68.58,68.49,68.5,17631.15197404002,46.2681,46.2681,46.2074,46.2141,17631.152
2009-08-14 15:45:00,68.51,68.6,68.46,68.46,48783.12601406165,46.2209,46.2816,46.1871,46.1871,48783.126
2009-08-14 15:50:00,68.45,68.51,68.44,68.51,36560.30286641428,46.1804,46.2209,46.1736,46.2209,36560.3029
2009-08-14 15:55:00,68.49,68.76,68.49,68.76,71930.77339102217,46.2074,46.3895,46.2074,46.3895,71930.7734
2009-08-17 09:30:00,67.1,67.98,67.1,67.53,62412.11465657112,45.2696,45.8633,45.2696,45.5597,62412.1147
2009-08-17 09:35:00,67.51,67.53,66.75,66.96,97566.2520281233,45.5462,45.5597,45.0335,45.1751,97566.252
2009-08-17 09:40:00,67.02,67.18,66.92,67.06,36668.46944294213,45.2156,45.3236,45.1482,45.2426,36668.4694
2009-08-17 09:45:00,67.04,67.16,66.86,67.15,35803.136830719304,45.2291,45.3101,45.1077,45.3033,35803.1368
2009-08-17 09:50:00,67.17,67.27,67.13,67.24,31151.974040021632,45.3168,45.3843,45.2898,45.364,31151.974
2009-08-17 09:55:00,67.21,67.6,67.21,67.5,110113.57490535424,45.3438,45.6069,45.3438,45.5395,110113.5749
2009-08-17 10:00:00,67.47,67.73,67.39,67.68,24986.47917793402,45.5192,45.6946,45.4652,45.6609,24986.4792
2009-08-17 10:05:00,67.67,67.71,67.47,67.61,30070.308274743104,45.6542,45.6811,45.5192,45.6137,30070.3083
2009-08-17 10:10:00,67.6,67.66,67.41,67.58,92374.25635478635,45.6069,45.6474,45.4787,45.5934,92374.2564
2009-08-17 10:15:00,67.56,67.64,67.49,67.55,19361.817198485667,45.5799,45.6339,45.5327,45.5732,19361.8172
2009-08-17 10:20:00,67.53,67.72,67.49,67.65,27906.97674418605,45.5597,45.6879,45.5327,45.6407,27906.9767
2009-08-17 10:25:00,67.69,67.77,67.6,67.62,19686.316928069227,45.6676,45.7216,45.6069,45.6204,19686.3169
2009-08-17 10:30:00,67.63,67.64,67.53,67.53,20118.98323418064,45.6272,45.6339,45.5597,45.5597,20118.9832
2009-08-17 10:35:00,67.53,67.59,67.41,67.42,25635.478637101136,45.5597,45.6002,45.4787,45.4855,25635.4786
2009-08-17 10:40:00,67.45,67.48,67.41,67.46,23580.31368307193,45.5057,45.526,45.4787,45.5125,23580.3137
2009-08-17 10:45:00,67.44,67.48,67.33,67.39,20227.14981070849,45.499,45.526,45.4248,45.4652,20227.1498
2009-08-17 10:50:00,67.35,67.48,67.34,67.46,14602.48783126014,45.4383,45.526,45.4315,45.5125,14602.4878
2009-08-17 10:55:00,67.44,67.48,67.41,67.41,19037.317468902107,45.499,45.526,45.4787,45.4787,19037.3175
2009-08-17 11:00:00,67.43,67.46,67.41,67.45,15575.987020010816,45.4922,45.5125,45.4787,45.5057,15575.987
2009-08-17 11:05:00,67.41,67.51,67.34,67.47,21849.648458626285,45.4787,45.5462,45.4315,45.5192,21849.6485
2009-08-17 11:10:00,67.46,67.52,67.43,67.49,8328.826392644673,45.5125,45.553,45.4922,45.5327,8328.8264
2009-08-17 11:15:00,67.48,67.52,67.31,67.33,14061.654948620877,45.526,45.553,45.4113,45.4248,14061.6549
2009-08-17 11:20:00,67.33,67.4,67.33,67.38,12763.656030286642,45.4248,45.472,45.4248,45.4585,12763.656
2009-08-17 11:25:00,67.39,67.41,67.32,67.36,40562.46619794484,45.4652,45.4787,45.418,45.445,40562.4662
2009-08-17 11:30:00,67.35,67.35,67.2,67.23,8653.32612222823,45.4383,45.4383,45.3371,45.3573,8653.3261
2009-08-17 11:35:00,67.24,67.31,67.21,67.27,9194.159004867495,45.364,45.4113,45.3438,45.3843,9194.159
2009-08-17 11:40:00,67.25,67.29,67.2,67.27,25202.812330989724,45.3708,45.3978,45.3371,45.3843,25202.8123
2009-08-17 11:45:00,67.28,67.33,67.26,67.27,13845.32179556517,45.391,45.4248,45.3775,45.3843,13845.3218
2009-08-17 11:50:00,67.27,67.32,67.26,67.27,8436.992969172525,45.3843,45.418,45.3775,45.3843,8436.993
2009-08-17 11:55:00,67.29,67.44,67.29,67.41,8220.65981611682,45.3978,45.499,45.3978,45.4787,8220.6598
2009-08-17 12:00:00,67.42,67.45,67.4,67.4,5191.995673336939,45.4855,45.5057,45.472,45.472,5191.9957
2009-08-17 12:05:00,67.36,67.36,67.29,67.33,7571.660356949702,45.445,45.445,45.3978,45.4248,7571.6604
2009-08-17 12:10:00,67.32,67.39,67.31,67.38,9626.825310978908,45.418,45.4652,45.4113,45.4585,9626.8253
2009-08-17 12:15:00,67.38,67.42,67.35,67.35,11357.490535424551,45.4585,45.4855,45.4383,45.4383,11357.4905
2009-08-17 12:20:00,67.37,67.41,67.35,67.4,5949.161709031909,45.4518,45.4787,45.4383,45.472,5949.1617
2009-08-17 12:25:00,67.39,67.43,67.35,67.42,12006.489994591671,45.4652,45.4922,45.4383,45.4855,12006.49
2009-08-17 12:30:00,67.42,67.46,67.41,67.41,4542.9962141698215,45.4855,45.5125,45.4787,45.4787,4542.9962
2009-08-17 12:35:00,67.42,67.43,67.29,67.29,19037.317468902107,45.4855,45.4922,45.3978,45.3978,19037.3175
2009-08-17 12:40:00,67.29,67.3,67.26,67.29,12222.823147647376,45.3978,45.4045,45.3775,45.3978,12222.8231
2009-08-17 12:45:00,67.29,67.31,67.26,67.31,6706.327744726879,45.3978,45.4113,45.3775,45.4113,6706.3277
2009-08-17 12:50:00,67.31,67.31,67.29,67.3,5191.995673336939,45.4113,45.4113,45.3978,45.4045,5191.9957
2009-08-17 12:55:00,67.29,67.33,67.29,67.29,7247.160627366144,45.3978,45.4248,45.3978,45.3978,7247.1606
2009-08-17 13:00:00,67.29,67.29,67.26,67.27,11898.323418063816,45.3978,45.3978,45.3775,45.3843,11898.3234
2009-08-17 13:05:00,67.27,67.37,67.27,67.36,6381.828015143321,45.3843,45.4518,45.3843,45.445,6381.828
2009-08-17 13:10:00,67.33,67.43,67.32,67.4,8653.32612222823,45.4248,45.4922,45.418,45.472,8653.3261
2009-08-17 13:15:00,67.39,67.41,67.35,67.35,5516.495402920497,45.4652,45.4787,45.4383,45.4383,5516.4954
2009-08-17 13:20:00,67.37,67.43,67.35,67.35,5083.829096809086,45.4518,45.4922,45.4383,45.4383,5083.8291
2009-08-17 13:25:00,67.39,67.41,67.33,67.37,8328.826392644673,45.4652,45.4787,45.4248,45.4518,8328.8264
2009-08-17 13:30:00,67.38,67.38,67.29,67.29,17955.65170362358,45.4585,45.4585,45.3978,45.3978,17955.6517
2009-08-17 13:35:00,67.29,67.32,67.22,67.22,23363.980530016222,45.3978,45.418,45.3506,45.3506,23363.9805
2009-08-17 13:40:00,67.22,67.27,67.16,67.26,23147.64737696052,45.3506,45.3843,45.3101,45.3775,23147.6474
2009-08-17 13:45:00,67.23,67.27,67.17,67.21,6706.327744726879,45.3573,45.3843,45.3168,45.3438,6706.3277
2009-08-17 13:50:00,67.22,67.27,67.13,67.13,20659.8161168199,45.3506,45.3843,45.2898,45.2898,20659.8161
2009-08-17 13:55:00,67.16,67.31,67.16,67.26,10816.657652785289,45.3101,45.4113,45.3101,45.3775,10816.6577
2009-08-17 14:00:00,67.27,67.29,67.19,67.29,43374.797187669006,45.3843,45.3978,45.3303,45.3978,43374.7972
2009-08-17 14:05:00,67.28,67.3,67.22,67.29,11032.990805840996,45.391,45.4045,45.3506,45.3978,11032.9908
2009-08-17 14:10:00,67.3,67.36,67.24,67.24,99080.58409951325,45.4045,45.445,45.364,45.364,99080.5841
2009-08-17 14:15:00,67.25,67.3,67.22,67.28,6706.327744726879,45.3708,45.4045,45.3506,45.391,6706.3277
2009-08-17 14:20:00,67.29,67.31,67.22,67.26,7896.160086533261,45.3978,45.4113,45.3506,45.3775,7896.1601
2009-08-17 14:25:00,67.27,67.48,67.27,67.48,7896.160086533261,45.3843,45.526,45.3843,45.526,7896.1601
2009-08-17 14:30:00,67.48,67.5,67.42,67.45,7355.327203893997,45.526,45.5395,45.4855,45.5057,7355.3272
2009-08-17 14:35:00,67.45,67.45,67.36,67.41,5516.495402920497,45.5057,45.5057,45.445,45.4787,5516.4954
2009-08-17 14:40:00,67.4,67.42,67.32,67.42,12547.322877230936,45.472,45.4855,45.418,45.4855,12547.3229
2009-08-17 14:45:00,67.43,67.48,67.29,67.31,9951.325040562466,45.4922,45.526,45.3978,45.4113,9951.325
2009-08-17 14:50:00,67.31,67.31,67.26,67.29,2704.164413196322,45.4113,45.4113,45.3775,45.3978,2704.1644
2009-08-17 14:55:00,67.29,67.38,67.28,67.32,12979.989183342346,45.3978,45.4585,45.391,45.418,12979.9892
2009-08-17 15:00:00,67.33,67.43,67.29,67.43,23255.81395348837,45.4248,45.4922,45.3978,45.4922,23255.814
2009-08-17 15:05:00,67.45,67.53,67.41,67.53,12871.822606814494,45.5057,45.5597,45.4787,45.5597,12871.8226
2009-08-17 15:10:00,67.53,67.54,67.43,67.44,15359.65386695511,45.5597,45.5664,45.4922,45.499,15359.6539
2009-08-17 15:15:00,67.44,67.51,67.44,67.49,8653.32612222823,45.499,45.5462,45.499,45.5327,8653.3261
2009-08-17 15:20:00,67.5,67.52,67.49,67.49,14494.321254732287,45.5395,45.553,45.5327,45.5327,14494.3213
2009-08-17 15:25:00,67.47,67.5,67.34,67.5,27798.8101676582,45.5192,45.5395,45.4315,45.5395,27798.8102
2009-08-17 15:30:00,67.49,67.49,67.41,67.43,14818.820984315846,45.5327,45.5327,45.4787,45.4922,14818.821
2009-08-17 15:35:00,67.43,67.44,67.35,67.37,14710.654407787992,45.4922,45.499,45.4383,45.4518,14710.6544
2009-08-17 15:40:00,67.38,67.46,67.35,67.44,50189.29150892374,45.4585,45.5125,45.4383,45.499,50189.2915
2009-08-17 15:45:00,67.43,67.54,67.43,67.44,33747.9718766901,45.4922,45.5664,45.4922,45.499,33747.9719
2009-08-17 15:50:00,67.43,67.56,67.41,67.53,76906.4359113034,45.4922,45.5799,45.4787,45.5597,76906.4359
2009-08-17 15:55:00,67.53,67.6,67.43,67.47,77230.93564088696,45.5597,45.6069,45.4922,45.5192,77230.9356
2009-08-18 09:30:00,67.65,67.89,67.46,67.74,104164.41319632232,45.6407,45.8026,45.5125,45.7014,104164.4132
2009-08-18 09:35:00,67.7,68.09,67.56,67.9,39913.46673877772,45.6744,45.9375,45.5799,45.8093,39913.4667
2009-08-18 09:40:00,67.91,68.21,67.86,68.11,32017.306652244457,45.8161,46.0185,45.7823,45.951,32017.3067
2009-08-18 09:45:00,68.11,68.11,67.58,67.61,20010.816657652784,45.951,45.951,45.5934,45.6137,20010.8167
2009-08-18 09:50:00,67.58,67.89,67.51,67.87,16116.81990265008,45.5934,45.8026,45.5462,45.7891,16116.8199
2009-08-18 09:55:00,67.91,67.92,67.77,67.92,10492.15792320173,45.8161,45.8228,45.7216,45.8228,10492.1579
2009-08-18 10:00:00,67.93,68.23,67.91,68.2,25419.145484045428,45.8296,46.032,45.8161,46.0117,25419.1455
2009-08-18 10:05:00,68.21,68.34,68.13,68.15,20659.8161168199,46.0185,46.1062,45.9645,45.978,20659.8161
2009-08-18 10:10:00,68.14,68.16,68.0,68.0,16333.153055705789,45.9712,45.9847,45.8768,45.8768,16333.1531
2009-08-18 10:15:00,68.01,68.09,67.9,67.98,12655.489453758788,45.8835,45.9375,45.8093,45.8633,12655.4895
2009-08-18 10:20:00,68.01,68.02,67.85,67.85,9734.99188750676,45.8835,45.8903,45.7756,45.7756,9734.9919
2009-08-18 10:25:00,67.88,67.91,67.75,67.84,9626.825310978908,45.7958,45.8161,45.7081,45.7688,9626.8253
2009-08-18 10:30:00,67.79,67.8,67.73,67.74,12114.656571119524,45.7351,45.7419,45.6946,45.7014,12114.6566
2009-08-18 10:35:00,67.72,67.78,67.62,67.78,16657.652785289345,45.6879,45.7284,45.6204,45.7284,16657.6528
2009-08-18 10:40:00,67.78,67.78,67.69,67.69,12222.823147647376,45.7284,45.7284,45.6676,45.6676,12222.8231
2009-08-18 10:45:00,67.73,67.78,67.68,67.75,15035.154137371552,45.6946,45.7284,45.6609,45.7081,15035.1541
2009-08-18 10:50:00,67.77,67.79,67.72,67.75,4434.8296376419685,45.7216,45.7351,45.6879,45.7081,4434.8296
2009-08-18 10:55:00,67.75,67.78,67.69,67.72,7030.8274743104375,45.7081,45.7284,45.6676,45.6879,7030.8275
2009-08-18 11:00:00,67.73,67.87,67.72,67.87,14494.321254732287,45.6946,45.7891,45.6879,45.7891,14494.3213
2009-08-18 11:05:00,67.8,67.89,67.8,67.87,9951.325040562466,45.7419,45.8026,45.7419,45.7891,9951.325
2009-08-18 11:10:00,67.88,67.93,67.83,67.88,12547.322877230936,45.7958,45.8296,45.7621,45.7958,12547.3229
2009-08-18 11:15:00,67.89,68.02,67.88,68.0,21416.98215251488,45.8026,45.8903,45.7958,45.8768,21416.9822
2009-08-18 11:20:00,67.99,68.03,67.83,67.88,10600.324499729582,45.87,45.897,45.7621,45.7958,10600.3245
2009-08-18 11:25:00,67.88,68.0,67.88,68.0,10816.657652785289,45.7958,45.8768,45.7958,45.8768,10816.6577
2009-08-18 11:30:00,67.98,68.04,67.95,68.04,8869.659275283937,45.8633,45.9038,45.8431,45.9038,8869.6593
2009-08-18 11:35:00,68.02,68.05,67.97,67.98,13304.488912925906,45.8903,45.9105,45.8565,45.8633,13304.4889
2009-08-18 11:40:00,67.99,67.99,67.94,67.96,4867.49594375338,45.87,45.87,45.8363,45.8498,4867.4959
2009-08-18 11:45:00,67.95,67.97,67.92,67.95,11790.156841535963,45.8431,45.8565,45.8228,45.8431,11790.1568
2009-08-18 11:50:00,67.95,68.07,67.95,68.03,9410.4921579232,45.8431,45.924,45.8431,45.897,9410.4922
2009-08-18 11:55:00,68.03,68.09,67.96,67.96,7138.994050838291,45.897,45.9375,45.8498,45.8498,7138.9941
2009-08-18 12:00:00,67.98,68.04,67.92,68.01,11357.490535424551,45.8633,45.9038,45.8228,45.8835,11357.4905
2009-08-18 12:05:00,68.0,68.08,67.97,67.98,8761.492698756085,45.8768,45.9308,45.8565,45.8633,8761.4927
2009-08-18 12:10:00,67.95,68.02,67.94,67.96,4218.496484586262,45.8431,45.8903,45.8363,45.8498,4218.4965
2009-08-18 12:15:00,67.96,67.98,67.85,67.88,4975.662520281233,45.8498,45.8633,45.7756,45.7958,4975.6625
2009-08-18 12:20:00,67.86,67.86,67.8,67.85,8869.659275283937,45.7823,45.7823,45.7419,45.7756,8869.6593
2009-08-18 12:25:00,67.85,67.87,67.84,67.86,8112.493239588966,45.7756,45.7891,45.7688,45.7823,8112.4932
2009-08-18 12:30:00,67.86,67.89,67.86,67.88,6922.660897782585,45.7823,45.8026,45.7823,45.7958,6922.6609
2009-08-18 12:35:00,67.88,67.9,67.88,67.9,3461.3304488912927,45.7958,45.8093,45.7958,45.8093,3461.3304
2009-08-18 12:40:00,67.9,68.08,67.87,68.05,6165.494862087615,45.8093,45.9308,45.7891,45.9105,6165.4949
2009-08-18 12:45:00,68.03,68.03,67.97,67.98,4759.329367225527,45.897,45.897,45.8565,45.8633,4759.3294
2009-08-18 12:50:00,67.98,67.99,67.94,67.95,4218.496484586262,45.8633,45.87,45.8363,45.8431,4218.4965
2009-08-18 12:55:00,67.94,67.98,67.93,67.96,3893.996755002704,45.8363,45.8633,45.8296,45.8498,3893.9968
2009-08-18 13:00:00,67.96,68.04,67.95,68.02,10383.991346673878,45.8498,45.9038,45.8431,45.8903,10383.9913
2009-08-18 13:05:00,68.02,68.02,67.93,67.96,13412.655489453758,45.8903,45.8903,45.8296,45.8498,13412.6555
2009-08-18 13:10:00,67.97,67.98,67.91,67.93,6706.327744726879,45.8565,45.8633,45.8161,45.8296,6706.3277
2009-08-18 13:15:00,67.92,67.96,67.91,67.95,4218.496484586262,45.8228,45.8498,45.8161,45.8431,4218.4965
2009-08-18 13:20:00,67.97,68.01,67.94,67.94,6165.494862087615,45.8565,45.8835,45.8363,45.8363,6165.4949
2009-08-18 13:25:00,67.95,67.96,67.86,67.87,17198.48566792861,45.8431,45.8498,45.7823,45.7891,17198.4857
2009-08-18 13:30:00,67.88,67.89,67.79,67.86,10600.324499729582,45.7958,45.8026,45.7351,45.7823,10600.3245
2009-08-18 13:35:00,67.82,67.97,67.79,67.9,19794.48350459708,45.7554,45.8565,45.7351,45.8093,19794.4835
2009-08-18 13:40:00,67.88,67.93,67.87,67.91,7463.49378042185,45.7958,45.8296,45.7891,45.8161,7463.4938
2009-08-18 13:45:00,67.89,67.92,67.84,67.87,4651.162790697675,45.8026,45.8228,45.7688,45.7891,4651.1628
2009-08-18 13:50:00,67.89,68.01,67.89,67.92,4867.49594375338,45.8026,45.8835,45.8026,45.8228,4867.4959
2009-08-18 13:55:00,67.96,68.08,67.95,68.08,3677.6636019469984,45.8498,45.9308,45.8431,45.9308,3677.6636
2009-08-18 14:00:00,68.08,68.21,68.08,68.17,6381.828015143321,45.9308,46.0185,45.9308,45.9915,6381.828
2009-08-18 14:05:00,68.16,68.17,68.1,68.14,8653.32612222823,45.9847,45.9915,45.9443,45.9712,8653.3261
2009-08-18 14:10:00,68.12,68.13,68.05,68.12,7247.160627366144,45.9577,45.9645,45.9105,45.9577,7247.1606
2009-08-18 14:15:00,68.13,68.15,68.09,68.11,5624.66197944835,45.9645,45.978,45.9375,45.951,5624.662
2009-08-18 14:20:00,68.12,68.15,68.08,68.08,9194.159004867495,45.9577,45.978,45.9308,45.9308,9194.159
2009-08-18 14:25:00,68.09,68.13,68.03,68.07,7787.993510005408,45.9375,45.9645,45.897,45.924,7787.9935
2009-08-18 14:30:00,68.1,68.1,68.0,68.0,6381.828015143321,45.9443,45.9443,45.8768,45.8768,6381.828
2009-08-18 14:35:00,67.99,68.02,67.95,68.01,4434.8296376419685,45.87,45.8903,45.8431,45.8835,4434.8296
2009-08-18 14:40:00,67.98,68.02,67.95,67.95,8328.826392644673,45.8633,45.8903,45.8431,45.8431,8328.8264
2009-08-18 14:45:00,67.97,68.02,67.97,68.0,11357.490535424551,45.8565,45.8903,45.8565,45.8768,11357.4905
2009-08-18 14:50:00,68.0,68.03,67.97,67.99,5516.495402920497,45.8768,45.897,45.8565,45.87,5516.4954
2009-08-18 14:55:00,67.99,67.99,67.95,67.96,7463.49378042185,45.87,45.87,45.8431,45.8498,7463.4938
2009-08-18 15:00:00,67.95,68.05,67.95,67.98,13520.82206598161,45.8431,45.9105,45.8431,45.8633,13520.8221
2009-08-18 15:05:00,68.0,68.02,67.98,68.01,7679.826933477555,45.8768,45.8903,45.8633,45.8835,7679.8269
2009-08-18 15:10:00,68.02,68.03,67.99,68.0,8545.159545700379,45.8903,45.897,45.87,45.8768,8545.1595
2009-08-18 15:15:00,68.0,68.12,67.99,68.12,21092.48242293132,45.8768,45.9577,45.87,45.9577,21092.4824
2009-08-18 15:20:00,68.1,68.16,68.09,68.13,6706.327744726879,45.9443,45.9847,45.9375,45.9645,6706.3277
2009-08-18 15:25:00,68.13,68.16,68.07,68.13,17739.318550567874,45.9645,45.9847,45.924,45.9645,17739.3186
2009-08-18 15:30:00,68.14,68.23,68.13,68.2,14494.321254732287,45.9712,46.032,45.9645,46.0117,14494.3213
2009-08-18 15:35:00,68.21,68.25,68.16,68.25,17090.319091400757,46.0185,46.0455,45.9847,46.0455,17090.3191
2009-08-18 15:40:00,68.26,68.32,68.23,68.25,19145.484045429963,46.0522,46.0927,46.032,46.0455,19145.484
2009-08-18 15:45:00,68.24,68.31,68.23,68.31,22498.6479177934,46.0387,46.0859,46.032,46.0859,22498.6479
2009-08-18 15:50:00,68.32,68.38,68.25,68.29,34721.471065440775,46.0927,46.1332,46.0455,46.0724,34721.4711
2009-08-18 15:55:00,68.3,68.35,68.21,68.23,75283.93726338561,46.0792,46.1129,46.0185,46.032,75283.9373
2009-08-19 09:30:00,67.49,67.83,67.1,67.78,36776.63601946998,45.5327,45.7621,45.2696,45.7284,36776.636
2009-08-19 09:35:00,67.74,67.75,67.54,67.68,44456.462952947535,45.7014,45.7081,45.5664,45.6609,44456.463
2009-08-19 09:40:00,67.63,68.09,67.63,68.06,24229.313142239047,45.6272,45.9375,45.6272,45.9173,24229.3131
2009-08-19 09:45:00,68.11,68.22,67.84,67.84,22390.48134126555,45.951,46.0252,45.7688,45.7688,22390.4813
2009-08-19 09:50:00,67.91,68.14,67.91,68.03,17739.318550567874,45.8161,45.9712,45.8161,45.897,17739.3186
2009-08-19 09:55:00,68.02,68.16,67.86,67.89,19578.15035154137,45.8903,45.9847,45.7823,45.8026,19578.1504
2009-08-19 10:00:00,67.89,68.2,67.89,68.19,10275.824770146024,45.8026,46.0117,45.8026,46.005,10275.8248
2009-08-19 10:05:00,68.22,68.23,68.07,68.14,17631.15197404002,46.0252,46.032,45.924,45.9712,17631.152
2009-08-19 10:10:00,68.14,68.18,67.84,67.87,11249.3239588967,45.9712,45.9982,45.7688,45.7891,11249.324
2009-08-19 10:15:00,67.85,67.88,67.7,67.78,5624.66197944835,45.7756,45.7958,45.6744,45.7284,5624.662
2009-08-19 10:20:00,67.76,67.83,67.71,67.78,5300.162249864791,45.7149,45.7621,45.6811,45.7284,5300.1622
2009-08-19 10:25:00,67.78,67.92,67.65,67.92,14602.48783126014,45.7284,45.8228,45.6407,45.8228,14602.4878
2009-08-19 10:30:00,67.91,68.27,67.91,68.11,18604.6511627907,45.8161,46.0589,45.8161,45.951,18604.6512
2009-08-19 10:35:00,68.12,68.36,68.12,68.17,11249.3239588967,45.9577,46.1197,45.9577,45.9915,11249.324
2009-08-19 10:40:00,68.19,68.23,68.14,68.21,4218.496484586262,46.005,46.032,45.9712,46.0185,4218.4965
2009-08-19 10:45:00,68.21,68.21,67.96,67.96,4759.329367225527,46.0185,46.0185,45.8498,45.8498,4759.3294
2009-08-19 10:50:00,67.95,68.09,67.94,67.99,12763.656030286642,45.8431,45.9375,45.8363,45.87,12763.656
2009-08-19 10:55:00,68.0,68.04,67.95,68.02,6598.161168199026,45.8768,45.9038,45.8431,45.8903,6598.1612
2009-08-19 11:00:00,68.0,68.19,67.96,68.13,8112.493239588966,45.8768,46.005,45.8498,45.9645,8112.4932
2009-08-19 11:05:00,68.13,68.19,68.12,68.14,3677.6636019469984,45.9645,46.005,45.9577,45.9712,3677.6636
2009-08-19 11:10:00,68.11,68.13,68.01,68.08,7355.327203893997,45.951,45.9645,45.8835,45.9308,7355.3272
2009-08-19 11:15:00,68.09,68.14,68.06,68.12,3569.4970254191453,45.9375,45.9712,45.9173,45.9577,3569.497
2009-08-19 11:20:00,68.12,68.12,67.97,67.97,2920.497566252028,45.9577,45.9577,45.8565,45.8565,2920.4976
2009-08-19 11:25:00,67.95,68.06,67.95,68.02,4218.496484586262,45.8431,45.9173,45.8431,45.8903,4218.4965
2009-08-19 11:30:00,68.05,68.11,68.04,68.04,4867.49594375338,45.9105,45.951,45.9038,45.9038,4867.4959
2009-08-19 11:35:00,68.02,68.02,67.95,67.95,9951.325040562466,45.8903,45.8903,45.8431,45.8431,9951.325
2009-08-19 11:40:00,67.95,68.03,67.95,67.95,6273.661438615468,45.8431,45.897,45.8431,45.8431,6273.6614
2009-08-19 11:45:00,67.95,68.03,67.95,68.01,8328.826392644673,45.8431,45.897,45.8431,45.8835,8328.8264
2009-08-19 11:50:00,68.01,68.39,68.01,68.38,15035.154137371552,45.8835,46.1399,45.8835,46.1332,15035.1541
2009-08-19 11:55:00,68.39,68.59,68.38,68.59,12114.656571119524,46.1399,46.2748,46.1332,46.2748,12114.6566
2009-08-19 12:00:00,68.59,68.67,68.5,68.61,7787.993510005408,46.2748,46.3288,46.2141,46.2883,7787.9935
2009-08-19 12:05:00,68.63,69.12,68.62,69.06,24986.47917793402,46.3018,46.6324,46.2951,46.5919,24986.4792
2009-08-19 12:10:00,69.07,69.22,69.06,69.09,18712.81773931855,46.5987,46.6999,46.5919,46.6122,18712.8177
2009-08-19 12:15:00,69.1,69.11,69.0,69.03,11465.657111952409,46.6189,46.6257,46.5514,46.5717,11465.6571
2009-08-19 12:20:00,69.04,69.16,68.95,69.12,20551.64954029205,46.5784,46.6594,46.5177,46.6324,20551.6495
2009-08-19 12:25:00,69.13,69.13,68.98,69.0,17522.98539751217,46.6392,46.6392,46.538,46.5514,17522.9854
2009-08-19 12:30:00,68.99,69.0,68.77,68.79,21957.815035154137,46.5447,46.5514,46.3963,46.4098,21957.815
2009-08-19 12:35:00,68.81,69.19,68.81,69.11,20010.816657652784,46.4233,46.6796,46.4233,46.6257,20010.8167
2009-08-19 12:40:00,69.11,69.11,69.05,69.11,6057.328285559762,46.6257,46.6257,46.5852,46.6257,6057.3283
2009-08-19 12:45:00,69.11,69.11,69.02,69.02,5191.995673336939,46.6257,46.6257,46.5649,46.5649,5191.9957
2009-08-19 12:50:00,69.01,69.18,69.01,69.16,6814.494321254732,46.5582,46.6729,46.5582,46.6594,6814.4943
2009-08-19 12:55:00,69.16,69.17,69.11,69.12,4975.662520281233,46.6594,46.6661,46.6257,46.6324,4975.6625
2009-08-19 13:00:00,69.1,69.14,69.06,69.1,4867.49594375338,46.6189,46.6459,46.5919,46.6189,4867.4959
2009-08-19 13:05:00,69.1,69.22,69.08,69.22,8761.492698756085,46.6189,46.6999,46.6054,46.6999,8761.4927
2009-08-19 13:10:00,69.2,69.32,69.2,69.23,8653.32612222823,46.6864,46.7673,46.6864,46.7066,8653.3261
2009-08-19 13:15:00,69.23,69.29,69.14,69.21,7138.994050838291,46.7066,46.7471,46.6459,46.6931,7138.9941
2009-08-19 13:20:00,69.2,69.32,69.15,69.27,10924.824229313142,46.6864,46.7673,46.6526,46.7336,10924.8242
2009-08-19 13:25:00,69.27,69.28,69.13,69.17,7030.8274743104375,46.7336,46.7404,46.6392,46.6661,7030.8275
2009-08-19 13:30:00,69.12,69.12,68.98,68.98,7787.993510005408,46.6324,46.6324,46.538,46.538,7787.9935
2009-08-19 13:35:00,68.98,69.05,68.94,68.99,11573.82368848026,46.538,46.5852,46.511,46.5447,11573.8237
2009-08-19 13:40:00,68.98,69.0,68.88,68.9,8436.992969172525,46.538,46.5514,46.4705,46.484,8436.993
2009-08-19 13:45:00,68.89,68.94,68.8,68.94,8653.32612222823,46.4772,46.511,46.4165,46.511,8653.3261
2009-08-19 13:50:00,68.91,68.93,68.88,68.93,2920.497566252028,46.4907,46.5042,46.4705,46.5042,2920.4976
2009-08-19 13:55:00,68.92,68.95,68.89,68.95,2704.164413196322,46.4975,46.5177,46.4772,46.5177,2704.1644
2009-08-19 14:00:00,68.97,69.0,68.9,68.94,4326.663061114115,46.5312,46.5514,46.484,46.511,4326.6631
2009-08-19 14:05:00,68.94,68.96,68.88,68.94,6165.494862087615,46.511,46.5245,46.4705,46.511,6165.4949
2009-08-19 14:10:00,68.93,68.98,68.88,68.9,4651.162790697675,46.5042,46.538,46.4705,46.484,4651.1628
2009-08-19 14:15:00,68.89,68.92,68.88,68.9,1406.1654948620876,46.4772,46.4975,46.4705,46.484,1406.1655
2009-08-19 14:20:00,68.9,68.96,68.89,68.91,5191.995673336939,46.484,46.5245,46.4772,46.4907,5191.9957
2009-08-19 14:25:00,68.89,68.91,68.84,68.86,7030.8274743104375,46.4772,46.4907,46.4435,46.457,7030.8275
2009-08-19 14:30:00,68.88,68.89,68.78,68.8,5191.995673336939,46.4705,46.4772,46.403,46.4165,5191.9957
2009-08-19 14:35:00,68.79,68.82,68.76,68.78,3785.830178474851,46.4098,46.43,46.3895,46.403,3785.8302
2009-08-19 14:40:00,68.77,68.79,68.72,68.76,8653.32612222823,46.3963,46.4098,46.3625,46.3895,8653.3261
2009-08-19 14:45:00,68.74,68.75,68.7,68.7,4434.8296376419685,46.376,46.3828,46.349,46.349,4434.8296
2009-08-19 14:50:00,68.73,68.75,68.67,68.73,6165.494862087615,46.3693,46.3828,46.3288,46.3693,6165.4949
2009-08-19 14:55:00,68.74,68.83,68.73,68.76,8436.992969172525,46.376,46.4368,46.3693,46.3895,8436.993
2009-08-19 15:00:00,68.76,68.76,68.68,68.74,7571.660356949702,46.3895,46.3895,46.3356,46.376,7571.6604
2009-08-19 15:05:00,68.75,68.75,68.59,68.6,6598.161168199026,46.3828,46.3828,46.2748,46.2816,6598.1612
2009-08-19 15:10:00,68.61,68.62,68.45,68.51,8977.82585181179,46.2883,46.2951,46.1804,46.2209,8977.8259
2009-08-19 15:15:00,68.5,68.57,68.49,68.53,3353.16387236344,46.2141,46.2613,46.2074,46.2344,3353.1639
2009-08-19 15:20:00,68.53,68.61,68.49,68.56,11465.657111952409,46.2344,46.2883,46.2074,46.2546,11465.6571
2009-08-19 15:25:00,68.57,68.62,68.51,68.62,8436.992969172525,46.2613,46.2951,46.2209,46.2951,8436.993
2009-08-19 15:30:00,68.61,68.62,68.48,68.51,14494.321254732287,46.2883,46.2951,46.2006,46.2209,14494.3213
2009-08-19 15:35:00,68.51,68.66,68.5,68.65,18063.81828015144,46.2209,46.3221,46.2141,46.3153,18063.8183
2009-08-19 15:40:00,68.66,68.73,68.62,68.67,13737.155219037317,46.3221,46.3693,46.2951,46.3288,13737.1552
2009-08-19 15:45:00,68.67,68.71,68.61,68.63,20876.14926987561,46.3288,46.3558,46.2883,46.3018,20876.1493
2009-08-19 15:50:00,68.66,68.82,68.64,68.8,30611.141157382368,46.3221,46.43,46.3086,46.4165,30611.1412
2009-08-19 15:55:00,68.82,68.91,68.8,68.88,54948.62087614927,46.43,46.4907,46.4165,46.4705,54948.6209
2009-08-20 09:30:00,68.88,68.88,68.41,68.48,89345.5922120065,46.4705,46.4705,46.1534,46.2006,89345.5922
2009-08-20 09:35:00,68.48,68.93,68.37,68.88,27474.31043807464,46.2006,46.5042,46.1264,46.4705,27474.3104
2009-08-20 09:40:00,68.92,69.14,68.8,68.97,10383.991346673878,46.4975,46.6459,46.4165,46.5312,10383.9913
2009-08-20 09:45:00,69.01,69.09,69.0,69.0,4434.8296376419685,46.5582,46.6122,46.5514,46.5514,4434.8296
2009-08-20 09:50:00,69.04,69.04,68.78,68.84,11032.990805840996,46.5784,46.5784,46.403,46.4435,11032.9908
2009-08-20 09:55:00,68.85,69.12,68.82,69.12,5732.828555976204,46.4502,46.6324,46.43,46.6324,5732.8286
2009-08-20 10:00:00,69.13,69.13,68.91,68.92,11681.990265008111,46.6392,46.6392,46.4907,46.4975,11681.9903
2009-08-20 10:05:00,68.94,68.97,68.79,68.88,8328.826392644673,46.511,46.5312,46.4098,46.4705,8328.8264
2009-08-20 10:10:00,68.92,69.08,68.91,69.08,8004.326663061114,46.4975,46.6054,46.4907,46.6054,8004.3267
2009-08-20 10:15:00,69.06,69.13,68.98,69.03,11032.990805840996,46.5919,46.6392,46.538,46.5717,11032.9908
2009-08-20 10:20:00,69.02,69.09,68.95,68.98,13304.488912925906,46.5649,46.6122,46.5177,46.538,13304.4889
2009-08-20 10:25:00,68.98,69.02,68.88,69.02,8869.659275283937,46.538,46.5649,46.4705,46.5649,8869.6593
2009-08-20 10:30:00,69.03,69.09,68.99,69.0,6273.661438615468,46.5717,46.6122,46.5447,46.5514,6273.6614
2009-08-20 10:35:00,69.06,69.08,69.04,69.04,3677.6636019469984,46.5919,46.6054,46.5784,46.5784,3677.6636
2009-08-20 10:40:00,69.07,69.18,69.03,69.16,5300.162249864791,46.5987,46.6729,46.5717,46.6594,5300.1622
2009-08-20 10:45:00,69.13,69.16,69.02,69.08,5300.162249864791,46.6392,46.6594,46.5649,46.6054,5300.1622
2009-08-20 10:50:00,69.06,69.14,69.02,69.11,8977.82585181179,46.5919,46.6459,46.5649,46.6257,8977.8259
2009-08-20 10:55:00,69.1,69.19,69.06,69.14,10167.658193618172,46.6189,46.6796,46.5919,46.6459,10167.6582
2009-08-20 11:00:00,69.12,69.15,69.06,69.12,13196.322336398052,46.6324,46.6526,46.5919,46.6324,13196.3223
2009-08-20 11:05:00,69.14,69.16,69.05,69.1,9734.99188750676,46.6459,46.6594,46.5852,46.6189,9734.9919
2009-08-20 11:10:00,69.09,69.18,69.08,69.17,11249.3239588967,46.6122,46.6729,46.6054,46.6661,11249.324
2009-08-20 11:15:00,69.18,69.22,69.13,69.14,6922.660897782585,46.6729,46.6999,46.6392,46.6459,6922.6609
2009-08-20 11:20:00,69.11,69.15,69.08,69.14,2487.8312601406165,46.6257,46.6526,46.6054,46.6459,2487.8313
2009-08-20 11:25:00,69.13,69.17,69.11,69.15,3785.830178474851,46.6392,46.6661,46.6257,46.6526,3785.8302
2009-08-20 11:30:00,69.2,69.25,69.13,69.13,5516.495402920497,46.6864,46.7201,46.6392,46.6392,5516.4954
2009-08-20 11:35:00,69.12,69.12,68.75,68.81,30070.308274743104,46.6324,46.6324,46.3828,46.4233,30070.3083
2009-08-20 11:40:00,68.8,68.82,68.69,68.71,17955.65170362358,46.4165,46.43,46.3423,46.3558,17955.6517
2009-08-20 11:45:00,68.72,68.72,68.66,68.68,9843.158464034614,46.3625,46.3625,46.3221,46.3356,9843.1585
2009-08-20 11:50:00,68.69,68.72,68.65,68.72,9194.159004867495,46.3423,46.3625,46.3153,46.3625,9194.159
2009-08-20 11:55:00,68.72,68.74,68.66,68.68,5949.161709031909,46.3625,46.376,46.3221,46.3356,5949.1617
2009-08-20 12:00:00,68.69,68.77,68.63,68.64,7463.49378042185,46.3423,46.3963,46.3018,46.3086,7463.4938
2009-08-20 12:05:00,68.63,68.71,68.62,68.68,3028.664142779881,46.3018,46.3558,46.2951,46.3356,3028.6641
2009-08-20 12:10:00,68.66,68.66,68.5,68.57,8220.65981611682,46.3221,46.3221,46.2141,46.2613,8220.6598
2009-08-20 12:15:00,68.55,68.55,68.42,68.45,6922.660897782585,46.2479,46.2479,46.1601,46.1804,6922.6609
2009-08-20 12:20:00,68.45,68.46,68.39,68.42,11249.3239588967,46.1804,46.1871,46.1399,46.1601,11249.324
2009-08-20 12:25:00,68.4,68.47,68.39,68.47,4434.8296376419685,46.1467,46.1939,46.1399,46.1939,4434.8296
2009-08-20 12:30:00,68.46,68.55,68.46,68.52,2704.164413196322,46.1871,46.2479,46.1871,46.2276,2704.1644
2009-08-20 12:35:00,68.52,68.54,68.5,68.54,1514.3320713899404,46.2276,46.2411,46.2141,46.2411,1514.3321
2009-08-20 12:40:00,68.55,68.6,68.53,68.56,3353.16387236344,46.2479,46.2816,46.2344,46.2546,3353.1639
2009-08-20 12:45:00,68.59,68.63,68.54,68.54,5949.161709031909,46.2748,46.3018,46.2411,46.2411,5949.1617
2009-08-20 12:50:00,68.55,68.65,68.52,68.63,4110.32990805841,46.2479,46.3153,46.2276,46.3018,4110.3299
2009-08-20 12:55:00,68.63,68.65,68.6,68.6,2920.497566252028,46.3018,46.3153,46.2816,46.2816,2920.4976
2009-08-20 13:00:00,68.6,68.64,68.6,68.64,1946.998377501352,46.2816,46.3086,46.2816,46.3086,1946.9984
2009-08-20 13:05:00,68.63,68.66,68.63,68.64,1081.6657652785289,46.3018,46.3221,46.3018,46.3086,1081.6658
2009-08-20 13:10:00,68.63,68.64,68.55,68.55,7138.994050838291,46.3018,46.3086,46.2479,46.2479,7138.9941
2009-08-20 13:15:00,68.55,68.55,68.52,68.52,3677.6636019469984,46.2479,46.2479,46.2276,46.2276,3677.6636
2009-08-20 13:20:00,68.52,68.54,68.49,68.49,4542.9962141698215,46.2276,46.2411,46.2074,46.2074,4542.9962
2009-08-20 13:25:00,68.5,68.57,68.49,68.57,3244.9972958355866,46.2141,46.2613,46.2074,46.2613,3244.9973
2009-08-20 13:30:00,68.58,68.63,68.52,68.63,4218.496484586262,46.2681,46.3018,46.2276,46.3018,4218.4965
2009-08-20 13:35:00,68.63,68.63,68.53,68.55,5300.162249864791,46.3018,46.3018,46.2344,46.2479,5300.1622
2009-08-20 13:40:00,68.54,68.54,68.48,68.54,7463.49378042185,46.2411,46.2411,46.2006,46.2411,7463.4938
2009-08-20 13:45:00,68.54,68.57,68.5,68.51,6489.994591671173,46.2411,46.2613,46.2141,46.2209,6489.9946
2009-08-20 13:50:00,68.51,68.56,68.49,68.51,5624.66197944835,46.2209,46.2546,46.2074,46.2209,5624.662
2009-08-20 13:55:00,68.51,68.53,68.45,68.47,12114.656571119524,46.2209,46.2344,46.1804,46.1939,12114.6566
2009-08-20 14:00:00,68.49,68.55,68.46,68.54,6057.328285559762,46.2074,46.2479,46.1871,46.2411,6057.3283
2009-08-20 14:05:00,68.56,68.62,68.56,68.6,6489.994591671173,46.2546,46.2951,46.2546,46.2816,6489.9946
2009-08-20 14:10:00,68.61,68.64,68.6,68.63,7355.327203893997,46.2883,46.3086,46.2816,46.3018,7355.3272
2009-08-20 14:15:00,68.63,68.66,68.54,68.54,9951.325040562466,46.3018,46.3221,46.2411,46.2411,9951.325
2009-08-20 14:20:00,68.58,68.61,68.51,68.61,4542.9962141698215,46.2681,46.2883,46.2209,46.2883,4542.9962
2009-08-20 14:25:00,68.63,68.63,68.56,68.56,3136.830719307734,46.3018,46.3018,46.2546,46.2546,3136.8307
2009-08-20 14:30:00,68.59,68.62,68.56,68.6,6706.327744726879,46.2748,46.2951,46.2546,46.2816,6706.3277
2009-08-20 14:35:00,68.61,68.63,68.57,68.62,4542.9962141698215,46.2883,46.3018,46.2613,46.2951,4542.9962
2009-08-20 14:40:00,68.61,68.62,68.54,68.54,2163.3315305570577,46.2883,46.2951,46.2411,46.2411,2163.3315
2009-08-20 14:45:00,68.57,68.63,68.51,68.6,2487.8312601406165,46.2613,46.3018,46.2209,46.2816,2487.8313
2009-08-20 14:50:00,68.58,68.59,68.56,68.57,2812.330989724175,46.2681,46.2748,46.2546,46.2613,2812.331
2009-08-20 14:55:00,68.55,68.61,68.52,68.55,3028.664142779881,46.2479,46.2883,46.2276,46.2479,3028.6641
2009-08-20 15:00:00,68.56,68.65,68.56,68.63,3677.6636019469984,46.2546,46.3153,46.2546,46.3018,3677.6636
2009-08-20 15:05:00,68.64,68.82,68.64,68.79,8004.326663061114,46.3086,46.43,46.3086,46.4098,8004.3267
2009-08-20 15:10:00,68.83,68.83,68.73,68.75,7247.160627366144,46.4368,46.4368,46.3693,46.3828,7247.1606
2009-08-20 15:15:00,68.76,68.8,68.75,68.76,10059.491617090318,46.3895,46.4165,46.3828,46.3895,10059.4916
2009-08-20 15:20:00,68.75,68.83,68.75,68.8,10708.491076257436,46.3828,46.4368,46.3828,46.4165,10708.4911
2009-08-20 15:25:00,68.8,68.88,68.8,68.82,9951.325040562466,46.4165,46.4705,46.4165,46.43,9951.325
2009-08-20 15:30:00,68.8,68.99,68.8,68.9,26392.644672796105,46.4165,46.5447,46.4165,46.484,26392.6447
2009-08-20 15:35:00,68.92,68.92,68.86,68.89,9518.658734451054,46.4975,46.4975,46.457,46.4772,9518.6587
2009-08-20 15:40:00,68.91,68.97,68.88,68.9,17631.15197404002,46.4907,46.5312,46.4705,46.484,17631.152
2009-08-20 15:45:00,68.92,68.99,68.76,68.76,32558.13953488372,46.4975,46.5447,46.3895,46.3895,32558.1395
2009-08-20 15:50:00,68.77,68.82,68.76,68.77,24553.812871822607,46.3963,46.43,46.3895,46.3963,24553.8129
2009-08-20 15:55:00,68.78,68.83,68.73,68.78,40346.13304488913,46.403,46.4368,46.3693,46.403,40346.133
2009-08-21 09:30:00,69.54,69.94,69.44,69.45,214386.1546782044,46.9158,47.1856,46.8483,46.855,214386.1547
2009-08-21 09:35:00,69.57,69.87,69.51,69.59,30070.308274743104,46.936,47.1384,46.8955,46.9495,30070.3083
2009-08-21 09:40:00,69.6,69.85,69.6,69.75,11465.657111952409,46.9562,47.1249,46.9562,47.0574,11465.6571
2009-08-21 09:45:00,69.75,69.83,69.73,69.74,6922.660897782585,47.0574,47.1114,47.0439,47.0507,6922.6609
2009-08-21 09:50:00,69.73,69.73,69.48,69.58,13412.655489453758,47.0439,47.0439,46.8753,46.9427,13412.6555
2009-08-21 09:55:00,69.59,69.79,69.53,69.79,11357.490535424551,46.9495,47.0844,46.909,47.0844,11357.4905
2009-08-21 10:00:00,69.82,70.25,69.82,70.25,28123.30989724175,47.1047,47.3948,47.1047,47.3948,28123.3099
2009-08-21 10:05:00,70.26,70.39,70.24,70.35,20876.14926987561,47.4015,47.4892,47.388,47.4622,20876.1493
2009-08-21 10:10:00,70.4,70.57,70.36,70.57,15359.65386695511,47.496,47.6107,47.469,47.6107,15359.6539
2009-08-21 10:15:00,70.54,70.6,70.5,70.54,16657.652785289345,47.5904,47.6309,47.5634,47.5904,16657.6528
2009-08-21 10:20:00,70.54,70.58,70.44,70.47,11573.82368848026,47.5904,47.6174,47.523,47.5432,11573.8237
2009-08-21 10:25:00,70.49,70.58,70.44,70.49,16224.986479177933,47.5567,47.6174,47.523,47.5567,16224.9865
2009-08-21 10:30:00,70.47,70.59,70.45,70.53,6165.494862087615,47.5432,47.6242,47.5297,47.5837,6165.4949
2009-08-21 10:35:00,70.53,70.7,70.5,70.68,15251.487290427258,47.5837,47.6984,47.5634,47.6849,15251.4873
2009-08-21 10:40:00,70.68,70.72,70.64,70.68,16549.486208761493,47.6849,47.7119,47.6579,47.6849,16549.4862
2009-08-21 10:45:00,70.66,70.72,70.64,70.67,9302.32558139535,47.6714,47.7119,47.6579,47.6781,9302.3256
2009-08-21 10:50:00,70.69,70.69,70.41,70.52,18929.15089237425,47.6916,47.6916,47.5027,47.5769,18929.1509
2009-08-21 10:55:00,70.53,70.66,70.5,70.66,15467.820443482964,47.5837,47.6714,47.5634,47.6714,15467.8204
2009-08-21 11:00:00,70.69,70.82,70.68,70.77,10708.491076257436,47.6916,47.7793,47.6849,47.7456,10708.4911
2009-08-21 11:05:00,70.75,70.75,70.63,70.63,9410.4921579232,47.7321,47.7321,47.6511,47.6511,9410.4922
2009-08-21 11:10:00,70.67,70.68,70.55,70.56,15792.320173066522,47.6781,47.6849,47.5972,47.6039,15792.3202
2009-08-21 11:15:00,70.57,70.57,70.44,70.44,17631.15197404002,47.6107,47.6107,47.523,47.523,17631.152
2009-08-21 11:20:00,70.46,70.46,70.39,70.43,17847.485127095726,47.5364,47.5364,47.4892,47.5162,17847.4851
2009-08-21 11:25:00,70.42,70.46,70.35,70.42,11573.82368848026,47.5095,47.5364,47.4622,47.5095,11573.8237
2009-08-21 11:30:00,70.42,70.45,70.31,70.33,14494.321254732287,47.5095,47.5297,47.4353,47.4487,14494.3213
2009-08-21 11:35:00,70.35,70.4,70.33,70.35,10924.824229313142,47.4622,47.496,47.4487,47.4622,10924.8242
2009-08-21 11:40:00,70.35,70.46,70.35,70.44,5083.829096809086,47.4622,47.5364,47.4622,47.523,5083.8291
2009-08-21 11:45:00,70.42,70.42,70.37,70.4,4975.662520281233,47.5095,47.5095,47.4757,47.496,4975.6625
2009-08-21 11:50:00,70.4,70.4,70.28,70.29,11032.990805840996,47.496,47.496,47.415,47.4218,11032.9908
2009-08-21 11:55:00,70.29,70.36,70.27,70.35,6598.161168199026,47.4218,47.469,47.4083,47.4622,6598.1612
2009-08-21 12:00:00,70.36,70.44,70.36,70.39,12222.823147647376,47.469,47.523,47.469,47.4892,12222.8231
2009-08-21 12:05:00,70.37,70.45,70.37,70.39,5408.328826392644,47.4757,47.5297,47.4757,47.4892,5408.3288
2009-08-21 12:10:00,70.38,70.4,70.36,70.38,5083.829096809086,47.4825,47.496,47.469,47.4825,5083.8291
2009-08-21 12:15:00,70.38,70.4,70.32,70.34,5300.162249864791,47.4825,47.496,47.442,47.4555,5300.1622
2009-08-21 12:20:00,70.35,70.35,70.28,70.31,7355.327203893997,47.4622,47.4622,47.415,47.4353,7355.3272
2009-08-21 12:25:00,70.3,70.41,70.3,70.4,7896.160086533261,47.4285,47.5027,47.4285,47.496,7896.1601
2009-08-21 12:30:00,70.4,70.44,70.39,70.44,9410.4921579232,47.496,47.523,47.4892,47.523,9410.4922
2009-08-21 12:35:00,70.43,70.44,70.39,70.39,6706.327744726879,47.5162,47.523,47.4892,47.4892,6706.3277
2009-08-21 12:40:00,70.38,70.38,70.34,70.35,12439.156300703082,47.4825,47.4825,47.4555,47.4622,12439.1563
2009-08-21 12:45:00,70.37,70.37,70.35,70.36,3244.9972958355866,47.4757,47.4757,47.4622,47.469,3244.9973
2009-08-21 12:50:00,70.36,70.38,70.31,70.33,6165.494862087615,47.469,47.4825,47.4353,47.4487,6165.4949
2009-08-21 12:55:00,70.32,70.32,70.27,70.27,2271.4981070849108,47.442,47.442,47.4083,47.4083,2271.4981
2009-08-21 13:00:00,70.27,70.27,70.22,70.24,4434.8296376419685,47.4083,47.4083,47.3745,47.388,4434.8296
2009-08-21 13:05:00,70.24,70.3,70.21,70.29,3893.996755002704,47.388,47.4285,47.3678,47.4218,3893.9968
2009-08-21 13:10:00,70.25,70.26,70.22,70.24,1730.6652244456463,47.3948,47.4015,47.3745,47.388,1730.6652
2009-08-21 13:15:00,70.24,70.39,70.23,70.33,11681.990265008111,47.388,47.4892,47.3813,47.4487,11681.9903
2009-08-21 13:20:00,70.35,70.47,70.33,70.43,17631.15197404002,47.4622,47.5432,47.4487,47.5162,17631.152
2009-08-21 13:25:00,70.43,70.43,70.38,70.38,20010.816657652784,47.5162,47.5162,47.4825,47.4825,20010.8167
2009-08-21 13:30:00,70.38,70.45,70.35,70.37,8004.326663061114,47.4825,47.5297,47.4622,47.4757,8004.3267
2009-08-21 13:35:00,70.38,70.39,70.31,70.35,18063.81828015144,47.4825,47.4892,47.4353,47.4622,18063.8183
2009-08-21 13:40:00,70.34,70.38,70.23,70.26,38182.80151433207,47.4555,47.4825,47.3813,47.4015,38182.8015
2009-08-21 13:45:00,70.27,70.28,70.19,70.28,7787.993510005408,47.4083,47.415,47.3543,47.415,7787.9935
2009-08-21 13:50:00,70.28,70.36,70.25,70.34,7138.994050838291,47.415,47.469,47.3948,47.4555,7138.9941
2009-08-21 13:55:00,70.34,70.34,70.26,70.3,3136.830719307734,47.4555,47.4555,47.4015,47.4285,3136.8307
2009-08-21 14:00:00,70.27,70.31,70.25,70.31,4434.8296376419685,47.4083,47.4353,47.3948,47.4353,4434.8296
2009-08-21 14:05:00,70.3,70.34,70.29,70.3,3677.6636019469984,47.4285,47.4555,47.4218,47.4285,3677.6636
2009-08-21 14:10:00,70.3,70.4,70.3,70.38,8436.992969172525,47.4285,47.496,47.4285,47.4825,8436.993
2009-08-21 14:15:00,70.37,70.47,70.37,70.42,21092.48242293132,47.4757,47.5432,47.4757,47.5095,21092.4824
2009-08-21 14:20:00,70.41,70.42,70.35,70.37,3893.996755002704,47.5027,47.5095,47.4622,47.4757,3893.9968
2009-08-21 14:25:00,70.35,70.38,70.35,70.36,2163.3315305570577,47.4622,47.4825,47.4622,47.469,2163.3315
2009-08-21 14:30:00,70.37,70.4,70.36,70.37,5840.995132504056,47.4757,47.496,47.469,47.4757,5840.9951
2009-08-21 14:35:00,70.4,70.46,70.37,70.4,20659.8161168199,47.496,47.5364,47.4757,47.496,20659.8161
2009-08-21 14:40:00,70.42,70.51,70.42,70.49,28772.30935640887,47.5095,47.5702,47.5095,47.5567,28772.3094
2009-08-21 14:45:00,70.49,70.5,70.49,70.5,5083.829096809086,47.5567,47.5634,47.5567,47.5634,5083.8291
2009-08-21 14:50:00,70.49,70.5,70.47,70.48,6273.661438615468,47.5567,47.5634,47.5432,47.5499,6273.6614
2009-08-21 14:55:00,70.47,70.58,70.47,70.58,6814.494321254732,47.5432,47.6174,47.5432,47.6174,6814.4943
2009-08-21 15:00:00,70.59,70.64,70.54,70.6,26500.81124932396,47.6242,47.6579,47.5904,47.6309,26500.8112
2009-08-21 15:05:00,70.63,70.73,70.63,70.72,28231.47647376961,47.6511,47.7186,47.6511,47.7119,28231.4765
2009-08-21 15:10:00,70.73,70.79,70.72,70.79,18820.984315846403,47.7186,47.7591,47.7119,47.7591,18820.9843
2009-08-21 15:15:00,70.8,70.94,70.8,70.84,23796.646836127635,47.7658,47.8603,47.7658,47.7928,23796.6468
2009-08-21 15:20:00,70.85,70.91,70.79,70.89,15575.987020010816,47.7996,47.84,47.7591,47.8266,15575.987
2009-08-21 15:25:00,70.91,70.91,70.86,70.86,13520.82206598161,47.84,47.84,47.8063,47.8063,13520.8221
2009-08-21 15:30:00,70.86,70.93,70.83,70.92,18388.31800973499,47.8063,47.8535,47.7861,47.8468,18388.318
2009-08-21 15:35:00,70.88,70.91,70.79,70.84,18171.98485667929,47.8198,47.84,47.7591,47.7928,18171.9849
2009-08-21 15:40:00,70.84,70.92,70.83,70.9,18820.984315846403,47.7928,47.8468,47.7861,47.8333,18820.9843
2009-08-21 15:45:00,70.89,70.95,70.83,70.83,39372.633856138455,47.8266,47.867,47.7861,47.7861,39372.6339
2009-08-21 15:50:00,70.83,70.84,70.8,70.81,36343.96971335857,47.7861,47.7928,47.7658,47.7726,36343.9697
2009-08-21 15:55:00,70.83,70.83,70.71,70.83,79286.10059491616,47.7861,47.7861,47.7051,47.7861,79286.1006
2009-08-24 09:30:00,71.39,71.65,71.39,71.57,44131.96322336398,48.1639,48.3393,48.1639,48.2853,44131.9632
2009-08-24 09:35:00,71.56,71.64,71.43,71.56,31260.140616549485,48.2786,48.3325,48.1909,48.2786,31260.1406
2009-08-24 09:40:00,71.47,71.52,71.24,71.33,10383.991346673878,48.2179,48.2516,48.0627,48.1234,10383.9913
2009-08-24 09:45:00,71.33,71.36,71.14,71.26,18820.984315846403,48.1234,48.1436,47.9952,48.0762,18820.9843
2009-08-24 09:50:00,71.19,71.22,70.96,71.08,16873.98593834505,48.0289,48.0492,47.8738,47.9547,16873.9859
2009-08-24 09:55:00,71.08,71.39,71.08,71.32,15251.487290427258,47.9547,48.1639,47.9547,48.1167,15251.4873
2009-08-24 10:00:00,71.27,71.45,71.27,71.37,11032.990805840996,48.0829,48.2044,48.0829,48.1504,11032.9908
2009-08-24 10:05:00,71.33,71.43,71.18,71.35,16333.153055705789,48.1234,48.1909,48.0222,48.1369,16333.1531
2009-08-24 10:10:00,71.36,71.45,71.35,71.39,5840.995132504056,48.1436,48.2044,48.1369,48.1639,5840.9951
2009-08-24 10:15:00,71.41,71.56,71.37,71.56,9843.158464034614,48.1774,48.2786,48.1504,48.2786,9843.1585
2009-08-24 10:20:00,71.52,71.56,71.45,71.54,8004.326663061114,48.2516,48.2786,48.2044,48.2651,8004.3267
2009-08-24 10:25:00,71.53,71.61,71.49,71.61,8004.326663061114,48.2583,48.3123,48.2313,48.3123,8004.3267
2009-08-24 10:30:00,71.59,71.6,71.53,71.56,7030.8274743104375,48.2988,48.3056,48.2583,48.2786,7030.8275
2009-08-24 10:35:00,71.56,71.57,71.34,71.35,19469.98377501352,48.2786,48.2853,48.1301,48.1369,19469.9838
2009-08-24 10:40:00,71.35,71.35,71.16,71.23,16224.986479177933,48.1369,48.1369,48.0087,48.0559,16224.9865
2009-08-24 10:45:00,71.2,71.25,71.14,71.17,14494.321254732287,48.0357,48.0694,47.9952,48.0155,14494.3213
2009-08-24 10:50:00,71.14,71.24,71.14,71.2,7787.993510005408,47.9952,48.0627,47.9952,48.0357,7787.9935
2009-08-24 10:55:00,71.2,71.27,71.15,71.27,10059.491617090318,48.0357,48.0829,48.002,48.0829,10059.4916
2009-08-24 11:00:00,71.3,71.37,71.25,71.37,8328.826392644673,48.1032,48.1504,48.0694,48.1504,8328.8264
2009-08-24 11:05:00,71.36,71.38,71.23,71.23,8328.826392644673,48.1436,48.1571,48.0559,48.0559,8328.8264
2009-08-24 11:10:00,71.23,71.24,71.17,71.2,4975.662520281233,48.0559,48.0627,48.0155,48.0357,4975.6625
2009-08-24 11:15:00,71.2,71.2,71.16,71.17,3785.830178474851,48.0357,48.0357,48.0087,48.0155,3785.8302
2009-08-24 11:20:00,71.16,71.2,71.12,71.14,4002.163331530557,48.0087,48.0357,47.9817,47.9952,4002.1633
2009-08-24 11:25:00,71.14,71.14,71.08,71.1,7787.993510005408,47.9952,47.9952,47.9547,47.9682,7787.9935
2009-08-24 11:30:00,71.07,71.07,70.92,70.94,12763.656030286642,47.948,47.948,47.8468,47.8603,12763.656
2009-08-24 11:35:00,70.92,70.95,70.9,70.9,5840.995132504056,47.8468,47.867,47.8333,47.8333,5840.9951
2009-08-24 11:40:00,70.91,71.0,70.91,70.96,4218.496484586262,47.84,47.9008,47.84,47.8738,4218.4965
2009-08-24 11:45:00,70.96,71.03,70.96,71.03,3569.4970254191453,47.8738,47.921,47.8738,47.921,3569.497
2009-08-24 11:50:00,71.02,71.05,71.01,71.05,7463.49378042185,47.9143,47.9345,47.9075,47.9345,7463.4938
2009-08-24 11:55:00,71.07,71.12,71.05,71.08,2920.497566252028,47.948,47.9817,47.9345,47.9547,2920.4976
2009-08-24 12:00:00,71.08,71.15,71.04,71.15,5840.995132504056,47.9547,48.002,47.9278,48.002,5840.9951
2009-08-24 12:05:00,71.13,71.13,71.08,71.1,3353.16387236344,47.9885,47.9885,47.9547,47.9682,3353.1639
2009-08-24 12:10:00,71.09,71.17,71.09,71.14,3677.6636019469984,47.9615,48.0155,47.9615,47.9952,3677.6636
2009-08-24 12:15:00,71.17,71.19,71.15,71.17,2704.164413196322,48.0155,48.0289,48.002,48.0155,2704.1644
2009-08-24 12:20:00,71.18,71.22,71.18,71.2,1946.998377501352,48.0222,48.0492,48.0222,48.0357,1946.9984
2009-08-24 12:25:00,71.19,71.24,71.19,71.21,2704.164413196322,48.0289,48.0627,48.0289,48.0424,2704.1644
2009-08-24 12:30:00,71.2,71.21,71.07,71.07,3244.9972958355866,48.0357,48.0424,47.948,47.948,3244.9973
2009-08-24 12:35:00,71.08,71.12,71.06,71.06,3244.9972958355866,47.9547,47.9817,47.9412,47.9412,3244.9973
2009-08-24 12:40:00,71.08,71.2,71.08,71.2,1838.8318009734992,47.9547,48.0357,47.9547,48.0357,1838.8318
2009-08-24 12:45:00,71.2,71.2,71.13,71.2,5083.829096809086,48.0357,48.0357,47.9885,48.0357,5083.8291
2009-08-24 12:50:00,71.2,71.21,71.16,71.19,3785.830178474851,48.0357,48.0424,48.0087,48.0289,3785.8302
2009-08-24 12:55:00,71.18,71.19,71.09,71.09,8220.65981611682,48.0222,48.0289,47.9615,47.9615,8220.6598
2009-08-24 13:00:00,71.06,71.06,70.91,70.92,6598.161168199026,47.9412,47.9412,47.84,47.8468,6598.1612
2009-08-24 13:05:00,70.9,70.94,70.68,70.69,12547.322877230936,47.8333,47.8603,47.6849,47.6916,12547.3229
2009-08-24 13:10:00,70.68,70.68,70.56,70.59,29962.14169821525,47.6849,47.6849,47.6039,47.6242,29962.1417
2009-08-24 13:15:00,70.58,70.59,70.5,70.52,10492.15792320173,47.6174,47.6242,47.5634,47.5769,10492.1579
2009-08-24 13:20:00,70.54,70.54,70.34,70.35,15467.820443482964,47.5904,47.5904,47.4555,47.4622,15467.8204
2009-08-24 13:25:00,70.32,70.49,70.32,70.35,12655.489453758788,47.442,47.5567,47.442,47.4622,12655.4895
2009-08-24 13:30:00,70.35,70.44,70.33,70.44,3244.9972958355866,47.4622,47.523,47.4487,47.523,3244.9973
2009-08-24 13:35:00,70.44,70.49,70.44,70.47,1838.8318009734992,47.523,47.5567,47.523,47.5432,1838.8318
2009-08-24 13:40:00,70.45,70.54,70.43,70.54,5840.995132504056,47.5297,47.5904,47.5162,47.5904,5840.9951
2009-08-24 13:45:00,70.52,70.54,70.49,70.5,6814.494321254732,47.5769,47.5904,47.5567,47.5634,6814.4943
2009-08-24 13:50:00,70.52,70.53,70.51,70.51,973.499188750676,47.5769,47.5837,47.5702,47.5702,973.4992
2009-08-24 13:55:00,70.51,70.51,70.43,70.48,3677.6636019469984,47.5702,47.5702,47.5162,47.5499,3677.6636
2009-08-24 14:00:00,70.45,70.45,70.38,70.41,2704.164413196322,47.5297,47.5297,47.4825,47.5027,2704.1644
2009-08-24 14:05:00,70.43,70.49,70.4,70.48,4434.8296376419685,47.5162,47.5567,47.496,47.5499,4434.8296
2009-08-24 14:10:00,70.46,70.5,70.46,70.49,4002.163331530557,47.5364,47.5634,47.5364,47.5567,4002.1633
2009-08-24 14:15:00,70.49,70.5,70.47,70.47,10924.824229313142,47.5567,47.5634,47.5432,47.5432,10924.8242
2009-08-24 14:20:00,70.47,70.48,70.44,70.44,3244.9972958355866,47.5432,47.5499,47.523,47.523,3244.9973
2009-08-24 14:25:00,70.44,70.44,70.35,70.41,6057.328285559762,47.523,47.523,47.4622,47.5027,6057.3283
2009-08-24 14:30:00,70.4,70.47,70.39,70.42,3785.830178474851,47.496,47.5432,47.4892,47.5095,3785.8302
2009-08-24 14:35:00,70.41,70.46,70.39,70.45,6598.161168199026,47.5027,47.5364,47.4892,47.5297,6598.1612
2009-08-24 14:40:00,70.46,70.48,70.41,70.41,2055.164954029205,47.5364,47.5499,47.5027,47.5027,2055.165
2009-08-24 14:45:00,70.44,70.48,70.41,70.43,2379.6646836127634,47.523,47.5499,47.5027,47.5162,2379.6647
2009-08-24 14:50:00,70.45,70.49,70.44,70.46,8977.82585181179,47.5297,47.5567,47.523,47.5364,8977.8259
2009-08-24 14:55:00,70.47,70.5,70.43,70.47,8545.159545700379,47.5432,47.5634,47.5162,47.5432,8545.1595
2009-08-24 15:00:00,70.47,70.47,70.35,70.4,19361.817198485667,47.5432,47.5432,47.4622,47.496,19361.8172
2009-08-24 15:05:00,70.4,70.43,70.19,70.21,10924.824229313142,47.496,47.5162,47.3543,47.3678,10924.8242
2009-08-24 15:10:00,70.2,70.22,70.16,70.2,14386.154678204435,47.361,47.3745,47.3341,47.361,14386.1547
2009-08-24 15:15:00,70.2,70.21,70.1,70.1,6922.660897782585,47.361,47.3678,47.2936,47.2936,6922.6609
2009-08-24 15:20:00,70.12,70.22,70.09,70.22,9951.325040562466,47.3071,47.3745,47.2868,47.3745,9951.325
2009-08-24 15:25:00,70.22,70.23,70.14,70.16,26933.47755543537,47.3745,47.3813,47.3206,47.3341,26933.4776
2009-08-24 15:30:00,70.15,70.38,70.12,70.37,35478.63710113575,47.3273,47.4825,47.3071,47.4757,35478.6371
2009-08-24 15:35:00,70.39,70.43,70.35,70.35,13737.155219037317,47.4892,47.5162,47.4622,47.4622,13737.1552
2009-08-24 15:40:00,70.35,70.45,70.19,70.23,24661.97944835046,47.4622,47.5297,47.3543,47.3813,24661.9794
2009-08-24 15:45:00,70.17,70.35,70.16,70.33,16224.986479177933,47.3408,47.4622,47.3341,47.4487,16224.9865
2009-08-24 15:50:00,70.34,70.44,70.29,70.31,30394.808004326664,47.4555,47.523,47.4218,47.4353,30394.808
2009-08-24 15:55:00,70.32,70.35,70.25,70.35,48350.45970795024,47.442,47.4622,47.3948,47.4622,48350.4597
2009-08-25 09:30:00,70.55,71.11,70.55,70.87,37966.46836127636,47.5972,47.975,47.5972,47.8131,37966.4684
2009-08-25 09:35:00,70.84,70.84,70.45,70.48,19902.65008112493,47.7928,47.7928,47.5297,47.5499,19902.6501
2009-08-25 09:40:00,70.45,70.55,70.39,70.46,15792.320173066522,47.5297,47.5972,47.4892,47.5364,15792.3202
2009-08-25 09:45:00,70.45,70.5,70.4,70.45,18388.31800973499,47.5297,47.5634,47.496,47.5297,18388.318
2009-08-25 09:50:00,70.45,70.47,70.31,70.44,19361.817198485667,47.5297,47.5432,47.4353,47.523,19361.8172
2009-08-25 09:55:00,70.44,70.58,70.39,70.58,8545.159545700379,47.523,47.6174,47.4892,47.6174,8545.1595
2009-08-25 10:00:00,70.56,70.86,70.54,70.62,25419.145484045428,47.6039,47.8063,47.5904,47.6444,25419.1455
2009-08-25 10:05:00,70.59,70.67,70.44,70.61,12979.989183342346,47.6242,47.6781,47.523,47.6376,12979.9892
2009-08-25 10:10:00,70.59,70.67,70.47,70.53,18604.6511627907,47.6242,47.6781,47.5432,47.5837,18604.6512
2009-08-25 10:15:00,70.54,70.68,69.98,70.01,24878.312601406164,47.5904,47.6849,47.2126,47.2329,24878.3126
2009-08-25 10:20:00,70.06,70.24,70.05,70.17,12439.156300703082,47.2666,47.388,47.2598,47.3408,12439.1563
2009-08-25 10:25:00,70.24,70.35,70.01,70.03,15900.486749594374,47.388,47.4622,47.2329,47.2463,15900.4867
2009-08-25 10:30:00,70.02,70.23,70.02,70.14,16116.81990265008,47.2396,47.3813,47.2396,47.3206,16116.8199
2009-08-25 10:35:00,70.14,70.41,70.14,70.41,6706.327744726879,47.3206,47.5027,47.3206,47.5027,6706.3277
2009-08-25 10:40:00,70.4,70.63,70.4,70.63,21092.48242293132,47.496,47.6511,47.496,47.6511,21092.4824
2009-08-25 10:45:00,70.61,70.69,70.55,70.59,7679.826933477555,47.6376,47.6916,47.5972,47.6242,7679.8269
2009-08-25 10:50:00,70.56,70.67,70.51,70.51,10600.324499729582,47.6039,47.6781,47.5702,47.5702,10600.3245
2009-08-25 10:55:00,70.49,70.68,70.47,70.68,7571.660356949702,47.5567,47.6849,47.5432,47.6849,7571.6604
2009-08-25 11:00:00,70.65,70.89,70.65,70.84,9302.32558139535,47.6646,47.8266,47.6646,47.7928,9302.3256
2009-08-25 11:05:00,70.84,70.84,70.73,70.75,6165.494862087615,47.7928,47.7928,47.7186,47.7321,6165.4949
2009-08-25 11:10:00,70.75,70.8,70.73,70.76,5624.66197944835,47.7321,47.7658,47.7186,47.7388,5624.662
2009-08-25 11:15:00,70.77,70.82,70.72,70.79,6381.828015143321,47.7456,47.7793,47.7119,47.7591,6381.828
2009-08-25 11:20:00,70.83,70.87,70.79,70.81,4759.329367225527,47.7861,47.8131,47.7591,47.7726,4759.3294
2009-08-25 11:25:00,70.8,70.96,70.74,70.93,12871.822606814494,47.7658,47.8738,47.7254,47.8535,12871.8226
2009-08-25 11:30:00,70.92,70.94,70.86,70.94,4867.49594375338,47.8468,47.8603,47.8063,47.8603,4867.4959
2009-08-25 11:35:00,70.96,70.96,70.86,70.96,7787.993510005408,47.8738,47.8738,47.8063,47.8738,7787.9935
2009-08-25 11:40:00,70.96,71.18,70.95,71.13,9843.158464034614,47.8738,48.0222,47.867,47.9885,9843.1585
2009-08-25 11:45:00,71.14,71.14,71.06,71.08,3028.664142779881,47.9952,47.9952,47.9412,47.9547,3028.6641
2009-08-25 11:50:00,71.05,71.12,71.05,71.11,4002.163331530557,47.9345,47.9817,47.9345,47.975,4002.1633
2009-08-25 11:55:00,71.08,71.12,71.02,71.04,8653.32612222823,47.9547,47.9817,47.9143,47.9278,8653.3261
2009-08-25 12:00:00,71.07,71.09,71.03,71.03,2704.164413196322,47.948,47.9615,47.921,47.921,2704.1644
2009-08-25 12:05:00,71.06,71.06,70.97,71.01,4110.32990805841,47.9412,47.9412,47.8805,47.9075,4110.3299
2009-08-25 12:10:00,71.02,71.02,70.94,70.95,1730.6652244456463,47.9143,47.9143,47.8603,47.867,1730.6652
2009-08-25 12:15:00,70.95,70.98,70.88,70.9,2487.8312601406165,47.867,47.8873,47.8198,47.8333,2487.8313
2009-08-25 12:20:00,70.87,71.0,70.87,71.0,3244.9972958355866,47.8131,47.9008,47.8131,47.9008,3244.9973
2009-08-25 12:25:00,71.03,71.18,71.03,71.14,8436.992969172525,47.921,48.0222,47.921,47.9952,8436.993
2009-08-25 12:30:00,71.14,71.19,71.11,71.12,6598.161168199026,47.9952,48.0289,47.975,47.9817,6598.1612
2009-08-25 12:35:00,71.12,71.14,71.09,71.09,3893.996755002704,47.9817,47.9952,47.9615,47.9615,3893.9968
2009-08-25 12:40:00,71.12,71.12,71.08,71.08,3785.830178474851,47.9817,47.9817,47.9547,47.9547,3785.8302
2009-08-25 12:45:00,71.06,71.08,70.98,70.98,2812.330989724175,47.9412,47.9547,47.8873,47.8873,2812.331
2009-08-25 12:50:00,70.98,70.98,70.88,70.88,3353.16387236344,47.8873,47.8873,47.8198,47.8198,3353.1639
2009-08-25 12:55:00,70.86,70.87,70.69,70.72,6814.494321254732,47.8063,47.8131,47.6916,47.7119,6814.4943
2009-08-25 13:00:00,70.7,70.8,70.69,70.77,4218.496484586262,47.6984,47.7658,47.6916,47.7456,4218.4965
2009-08-25 13:05:00,70.8,70.8,70.68,70.69,4218.496484586262,47.7658,47.7658,47.6849,47.6916,4218.4965
2009-08-25 13:10:00,70.73,70.73,70.69,70.72,1838.8318009734992,47.7186,47.7186,47.6916,47.7119,1838.8318
2009-08-25 13:15:00,70.7,70.7,70.62,70.64,2595.997836668469,47.6984,47.6984,47.6444,47.6579,2595.9978
2009-08-25 13:20:00,70.59,70.6,70.35,70.43,16657.652785289345,47.6242,47.6309,47.4622,47.5162,16657.6528
2009-08-25 13:25:00,70.41,70.42,70.16,70.16,10924.824229313142,47.5027,47.5095,47.3341,47.3341,10924.8242
2009-08-25 13:30:00,70.14,70.23,70.11,70.16,4542.9962141698215,47.3206,47.3813,47.3003,47.3341,4542.9962
2009-08-25 13:35:00,70.16,70.27,70.14,70.25,5300.162249864791,47.3341,47.4083,47.3206,47.3948,5300.1622
2009-08-25 13:40:00,70.26,70.27,70.23,70.27,2487.8312601406165,47.4015,47.4083,47.3813,47.4083,2487.8313
2009-08-25 13:45:00,70.26,70.27,70.17,70.22,2704.164413196322,47.4015,47.4083,47.3408,47.3745,2704.1644
2009-08-25 13:50:00,70.23,70.28,70.17,70.17,5624.66197944835,47.3813,47.415,47.3408,47.3408,5624.662
2009-08-25 13:55:00,70.12,70.12,69.92,69.98,5949.161709031909,47.3071,47.3071,47.1721,47.2126,5949.1617
2009-08-25 14:00:00,69.96,69.96,69.83,69.89,6381.828015143321,47.1991,47.1991,47.1114,47.1519,6381.828
2009-08-25 14:05:00,69.92,70.03,69.92,69.98,3028.664142779881,47.1721,47.2463,47.1721,47.2126,3028.6641
2009-08-25 14:10:00,69.97,69.98,69.9,69.98,4002.163331530557,47.2059,47.2126,47.1586,47.2126,4002.1633
2009-08-25 14:15:00,69.98,70.1,69.98,70.1,5624.66197944835,47.2126,47.2936,47.2126,47.2936,5624.662
2009-08-25 14:20:00,70.11,70.18,70.1,70.12,9410.4921579232,47.3003,47.3475,47.2936,47.3071,9410.4922
2009-08-25 14:25:00,70.1,70.1,70.01,70.01,4542.9962141698215,47.2936,47.2936,47.2329,47.2329,4542.9962
2009-08-25 14:30:00,70.04,70.04,69.99,69.99,4110.32990805841,47.2531,47.2531,47.2194,47.2194,4110.3299
2009-08-25 14:35:00,70.0,70.0,69.79,69.82,10600.324499729582,47.2261,47.2261,47.0844,47.1047,10600.3245
2009-08-25 14:40:00,69.79,69.85,69.7,69.78,10059.491617090318,47.0844,47.1249,47.0237,47.0777,10059.4916
2009-08-25 14:45:00,69.79,69.82,69.75,69.79,3461.3304488912927,47.0844,47.1047,47.0574,47.0844,3461.3304
2009-08-25 14:50:00,69.8,69.97,69.8,69.97,4651.162790697675,47.0912,47.2059,47.0912,47.2059,4651.1628
2009-08-25 14:55:00,69.96,69.97,69.89,69.94,4867.49594375338,47.1991,47.2059,47.1519,47.1856,4867.4959
2009-08-25 15:00:00,69.96,70.16,69.96,70.16,6057.328285559762,47.1991,47.3341,47.1991,47.3341,6057.3283
2009-08-25 15:05:00,70.12,70.16,70.09,70.09,6057.328285559762,47.3071,47.3341,47.2868,47.2868,6057.3283
2009-08-25 15:10:00,70.09,70.19,70.08,70.14,5191.995673336939,47.2868,47.3543,47.2801,47.3206,5191.9957
2009-08-25 15:15:00,70.1,70.13,70.05,70.1,5624.66197944835,47.2936,47.3138,47.2598,47.2936,5624.662
2009-08-25 15:20:00,70.09,70.21,70.04,70.18,12655.489453758788,47.2868,47.3678,47.2531,47.3475,12655.4895
2009-08-25 15:25:00,70.17,70.19,70.09,70.11,8112.493239588966,47.3408,47.3543,47.2868,47.3003,8112.4932
2009-08-25 15:30:00,70.1,70.11,69.82,69.85,18820.984315846403,47.2936,47.3003,47.1047,47.1249,18820.9843
2009-08-25 15:35:00,69.85,69.96,69.85,69.93,10275.824770146024,47.1249,47.1991,47.1249,47.1789,10275.8248
2009-08-25 15:40:00,69.95,70.04,69.91,69.98,15359.65386695511,47.1924,47.2531,47.1654,47.2126,15359.6539
2009-08-25 15:45:00,69.98,69.98,69.8,69.86,15359.65386695511,47.2126,47.2126,47.0912,47.1317,15359.6539
2009-08-25 15:50:00,69.84,70.09,69.84,69.96,19037.317468902107,47.1182,47.2868,47.1182,47.1991,19037.3175
2009-08-25 15:55:00,69.94,69.97,69.85,69.86,34180.638182801515,47.1856,47.2059,47.1249,47.1317,34180.6382
2009-08-26 09:30:00,69.69,69.82,69.52,69.81,30827.474310438072,47.017,47.1047,46.9023,47.0979,30827.4743
2009-08-26 09:35:00,69.82,69.82,69.4,69.57,10600.324499729582,47.1047,47.1047,46.8213,46.936,10600.3245
2009-08-26 09:40:00,69.58,69.74,69.41,69.45,18063.81828015144,46.9427,47.0507,46.8281,46.855,18063.8183
2009-08-26 09:45:00,69.45,69.46,69.19,69.28,12979.989183342346,46.855,46.8618,46.6796,46.7404,12979.9892
2009-08-26 09:50:00,69.26,69.37,69.25,69.37,22823.14764737696,46.7269,46.8011,46.7201,46.8011,22823.1476
2009-08-26 09:55:00,69.37,69.48,69.29,69.37,7571.660356949702,46.8011,46.8753,46.7471,46.8011,7571.6604
2009-08-26 10:00:00,69.46,69.64,69.37,69.55,17955.65170362358,46.8618,46.9832,46.8011,46.9225,17955.6517
2009-08-26 10:05:00,69.58,69.69,69.57,69.67,13845.32179556517,46.9427,47.017,46.936,47.0035,13845.3218
2009-08-26 10:10:00,69.72,70.04,69.6,70.01,18063.81828015144,47.0372,47.2531,46.9562,47.2329,18063.8183
2009-08-26 10:15:00,70.05,70.23,69.96,70.23,27690.64359113034,47.2598,47.3813,47.1991,47.3813,27690.6436
2009-08-26 10:20:00,70.23,70.5,70.15,70.5,22714.981070849102,47.3813,47.5634,47.3273,47.5634,22714.9811
2009-08-26 10:25:00,70.49,70.59,70.47,70.52,16333.153055705789,47.5567,47.6242,47.5432,47.5769,16333.1531
2009-08-26 10:30:00,70.52,70.75,70.51,70.74,22498.6479177934,47.5769,47.7321,47.5702,47.7254,22498.6479
2009-08-26 10:35:00,70.75,70.94,70.62,70.72,38074.63493780421,47.7321,47.8603,47.6444,47.7119,38074.6349
2009-08-26 10:40:00,70.72,70.73,70.4,70.41,8112.493239588966,47.7119,47.7186,47.496,47.5027,8112.4932
2009-08-26 10:45:00,70.4,70.4,70.15,70.15,13088.1557598702,47.496,47.496,47.3273,47.3273,13088.1558
2009-08-26 10:50:00,70.18,70.22,70.14,70.19,8436.992969172525,47.3475,47.3745,47.3206,47.3543,8436.993
2009-08-26 10:55:00,70.17,70.26,70.12,70.25,10275.824770146024,47.3408,47.4015,47.3071,47.3948,10275.8248
2009-08-26 11:00:00,70.26,70.33,70.21,70.32,14169.821525148727,47.4015,47.4487,47.3678,47.442,14169.8215
2009-08-26 11:05:00,70.32,70.32,70.1,70.1,9302.32558139535,47.442,47.442,47.2936,47.2936,9302.3256
2009-08-26 11:10:00,70.11,70.14,69.95,70.04,8004.326663061114,47.3003,47.3206,47.1924,47.2531,8004.3267
2009-08-26 11:15:00,70.04,70.05,69.94,70.01,9518.658734451054,47.2531,47.2598,47.1856,47.2329,9518.6587
2009-08-26 11:20:00,69.99,70.01,69.92,69.98,8220.65981611682,47.2194,47.2329,47.1721,47.2126,8220.6598
2009-08-26 11:25:00,69.98,69.99,69.94,69.95,3353.16387236344,47.2126,47.2194,47.1856,47.1924,3353.1639
2009-08-26 11:30:00,69.96,70.0,69.91,69.92,6922.660897782585,47.1991,47.2261,47.1654,47.1721,6922.6609
2009-08-26 11:35:00,69.91,69.93,69.75,69.83,17414.818820984314,47.1654,47.1789,47.0574,47.1114,17414.8188
2009-08-26 11:40:00,69.84,69.87,69.78,69.81,18929.15089237425,47.1182,47.1384,47.0777,47.0979,18929.1509
2009-08-26 11:45:00,69.81,69.86,69.8,69.84,3677.6636019469984,47.0979,47.1317,47.0912,47.1182,3677.6636
2009-08-26 11:50:00,69.88,70.13,69.88,70.13,8112.493239588966,47.1451,47.3138,47.1451,47.3138,8112.4932
2009-08-26 11:55:00,70.12,70.14,70.08,70.14,12006.489994591671,47.3071,47.3206,47.2801,47.3206,12006.49
2009-08-26 12:00:00,70.14,70.18,70.09,70.18,7787.993510005408,47.3206,47.3475,47.2868,47.3475,7787.9935
2009-08-26 12:05:00,70.16,70.2,70.15,70.18,10816.657652785289,47.3341,47.361,47.3273,47.3475,10816.6577
2009-08-26 12:10:00,70.18,70.21,70.09,70.17,27149.81070849108,47.3475,47.3678,47.2868,47.3408,27149.8107
2009-08-26 12:15:00,70.15,70.25,70.1,70.23,33315.30557057869,47.3273,47.3948,47.2936,47.3813,33315.3056
2009-08-26 12:20:00,70.23,70.28,70.17,70.17,20984.31584640346,47.3813,47.415,47.3408,47.3408,20984.3158
2009-08-26 12:25:00,70.2,70.2,70.1,70.13,5624.66197944835,47.361,47.361,47.2936,47.3138,5624.662
2009-08-26 12:30:00,70.16,70.2,70.07,70.13,8004.326663061114,47.3341,47.361,47.2733,47.3138,8004.3267
2009-08-26 12:35:00,70.15,70.23,70.11,70.14,11681.990265008111,47.3273,47.3813,47.3003,47.3206,11681.9903
2009-08-26 12:40:00,70.13,70.13,70.01,70.04,3461.3304488912927,47.3138,47.3138,47.2329,47.2531,3461.3304
2009-08-26 12:45:00,70.02,70.02,69.96,69.99,3677.6636019469984,47.2396,47.2396,47.1991,47.2194,3677.6636
2009-08-26 12:50:00,69.99,70.0,69.93,69.99,2920.497566252028,47.2194,47.2261,47.1789,47.2194,2920.4976
2009-08-26 12:55:00,69.97,70.09,69.95,70.08,9518.658734451054,47.2059,47.2868,47.1924,47.2801,9518.6587
2009-08-26 13:00:00,70.09,70.11,70.04,70.04,2812.330989724175,47.2868,47.3003,47.2531,47.2531,2812.331
2009-08-26 13:05:00,69.98,69.98,69.82,69.84,3677.6636019469984,47.2126,47.2126,47.1047,47.1182,3677.6636
2009-08-26 13:10:00,69.84,69.86,69.79,69.83,5840.995132504056,47.1182,47.1317,47.0844,47.1114,5840.9951
2009-08-26 13:15:00,69.81,69.81,69.68,69.72,4759.329367225527,47.0979,47.0979,47.0102,47.0372,4759.3294
2009-08-26 13:20:00,69.7,69.77,69.69,69.75,4975.662520281233,47.0237,47.0709,47.017,47.0574,4975.6625
2009-08-26 13:25:00,69.75,69.83,69.73,69.76,40129.79989183342,47.0574,47.1114,47.0439,47.0642,40129.7999
2009-08-26 13:30:00,69.77,69.77,69.69,69.73,6706.327744726879,47.0709,47.0709,47.017,47.0439,6706.3277
2009-08-26 13:35:00,69.77,69.85,69.74,69.85,4975.662520281233,47.0709,47.1249,47.0507,47.1249,4975.6625
2009-08-26 13:40:00,69.89,69.9,69.85,69.89,4218.496484586262,47.1519,47.1586,47.1249,47.1519,4218.4965
2009-08-26 13:45:00,69.91,69.92,69.83,69.85,2812.330989724175,47.1654,47.1721,47.1114,47.1249,2812.331
2009-08-26 13:50:00,69.85,69.86,69.81,69.81,1189.8323418063817,47.1249,47.1317,47.0979,47.0979,1189.8323
2009-08-26 13:55:00,69.81,70.07,69.78,70.07,7138.994050838291,47.0979,47.2733,47.0777,47.2733,7138.9941
2009-08-26 14:00:00,70.07,70.11,70.04,70.04,4326.663061114115,47.2733,47.3003,47.2531,47.2531,4326.6631
2009-08-26 14:05:00,70.05,70.07,69.98,69.98,4651.162790697675,47.2598,47.2733,47.2126,47.2126,4651.1628
2009-08-26 14:10:00,69.98,69.98,69.92,69.95,5949.161709031909,47.2126,47.2126,47.1721,47.1924,5949.1617
2009-08-26 14:15:00,69.95,69.95,69.92,69.94,3677.6636019469984,47.1924,47.1924,47.1721,47.1856,3677.6636
2009-08-26 14:20:00,69.93,69.95,69.79,69.8,9951.325040562466,47.1789,47.1924,47.0844,47.0912,9951.325
2009-08-26 14:25:00,69.8,69.9,69.8,69.88,5624.66197944835,47.0912,47.1586,47.0912,47.1451,5624.662
2009-08-26 14:30:00,69.89,69.99,69.86,69.86,7247.160627366144,47.1519,47.2194,47.1317,47.1317,7247.1606
2009-08-26 14:35:00,69.86,69.93,69.86,69.89,2704.164413196322,47.1317,47.1789,47.1317,47.1519,2704.1644
2009-08-26 14:40:00,69.89,69.97,69.89,69.97,5840.995132504056,47.1519,47.2059,47.1519,47.2059,5840.9951
2009-08-26 14:45:00,69.98,70.12,69.98,70.1,5191.995673336939,47.2126,47.3071,47.2126,47.2936,5191.9957
2009-08-26 14:50:00,70.1,70.1,69.97,69.98,4434.8296376419685,47.2936,47.2936,47.2059,47.2126,4434.8296
2009-08-26 14:55:00,69.94,69.94,69.73,69.73,10059.491617090318,47.1856,47.1856,47.0439,47.0439,10059.4916
2009-08-26 15:00:00,69.73,69.83,69.72,69.8,12979.989183342346,47.0439,47.1114,47.0372,47.0912,12979.9892
2009-08-26 15:05:00,69.82,69.84,69.74,69.81,7247.160627366144,47.1047,47.1182,47.0507,47.0979,7247.1606
2009-08-26 15:10:00,69.79,69.85,69.72,69.75,7247.160627366144,47.0844,47.1249,47.0372,47.0574,7247.1606
2009-08-26 15:15:00,69.76,69.81,69.74,69.76,6381.828015143321,47.0642,47.0979,47.0507,47.0642,6381.828
2009-08-26 15:20:00,69.76,69.8,69.74,69.74,4434.8296376419685,47.0642,47.0912,47.0507,47.0507,4434.8296
2009-08-26 15:25:00,69.75,69.92,69.74,69.8,7463.49378042185,47.0574,47.1721,47.0507,47.0912,7463.4938
2009-08-26 15:30:00,69.8,69.85,69.71,69.73,15035.154137371552,47.0912,47.1249,47.0305,47.0439,15035.1541
2009-08-26 15:35:00,69.79,69.86,69.74,69.82,12114.656571119524,47.0844,47.1317,47.0507,47.1047,12114.6566
2009-08-26 15:40:00,69.82,69.83,69.71,69.76,9085.992428339645,47.1047,47.1114,47.0305,47.0642,9085.9924
2009-08-26 15:45:00,69.78,69.88,69.69,69.83,19794.48350459708,47.0777,47.1451,47.017,47.1114,19794.4835
2009-08-26 15:50:00,69.85,70.02,69.83,70.0,22065.98161168199,47.1249,47.2396,47.1114,47.2261,22065.9816
2009-08-26 15:55:00,70.0,70.0,69.86,69.93,31368.307193077337,47.2261,47.2261,47.1317,47.1789,31368.3072
2009-08-27 09:30:00,69.82,69.85,69.58,69.58,27798.8101676582,47.1047,47.1249,46.9427,46.9427,27798.8102
2009-08-27 09:35:00,69.59,69.69,69.34,69.49,15792.320173066522,46.9495,47.017,46.7808,46.882,15792.3202
2009-08-27 09:40:00,69.44,69.44,69.15,69.26,9518.658734451054,46.8483,46.8483,46.6526,46.7269,9518.6587
2009-08-27 09:45:00,69.25,69.49,69.13,69.38,20876.14926987561,46.7201,46.882,46.6392,46.8078,20876.1493
2009-08-27 09:50:00,69.38,69.42,69.27,69.4,23796.646836127635,46.8078,46.8348,46.7336,46.8213,23796.6468
2009-08-27 09:55:00,69.38,69.41,69.01,69.09,13737.155219037317,46.8078,46.8281,46.5582,46.6122,13737.1552
2009-08-27 10:00:00,69.07,69.07,68.88,68.91,24121.146565711195,46.5987,46.5987,46.4705,46.4907,24121.1466
2009-08-27 10:05:00,68.91,68.93,68.74,68.74,20659.8161168199,46.4907,46.5042,46.376,46.376,20659.8161
2009-08-27 10:10:00,68.72,68.89,68.68,68.86,17306.65224445646,46.3625,46.4772,46.3356,46.457,17306.6522
2009-08-27 10:15:00,68.86,68.86,68.75,68.84,10924.824229313142,46.457,46.457,46.3828,46.4435,10924.8242
2009-08-27 10:20:00,68.87,68.93,68.81,68.85,25419.145484045428,46.4637,46.5042,46.4233,46.4502,25419.1455
2009-08-27 10:25:00,68.88,68.96,68.88,68.93,10383.991346673878,46.4705,46.5245,46.4705,46.5042,10383.9913
2009-08-27 10:30:00,68.93,69.08,68.91,68.98,14277.98810167658,46.5042,46.6054,46.4907,46.538,14277.9881
2009-08-27 10:35:00,68.95,69.06,68.93,68.93,9951.325040562466,46.5177,46.5919,46.5042,46.5042,9951.325
2009-08-27 10:40:00,68.94,68.99,68.89,68.94,8436.992969172525,46.511,46.5447,46.4772,46.511,8436.993
2009-08-27 10:45:00,68.93,69.0,68.83,68.99,18820.984315846403,46.5042,46.5514,46.4368,46.5447,18820.9843
2009-08-27 10:50:00,68.99,69.05,68.88,68.88,23904.813412655487,46.5447,46.5852,46.4705,46.4705,23904.8134
2009-08-27 10:55:00,68.87,68.87,68.58,68.59,24337.4797187669,46.4637,46.4637,46.2681,46.2748,24337.4797
2009-08-27 11:00:00,68.58,68.58,68.4,68.41,31476.4737696052,46.2681,46.2681,46.1467,46.1534,31476.4738
2009-08-27 11:05:00,68.42,68.47,68.38,68.43,43158.4640346133,46.1601,46.1939,46.1332,46.1669,43158.464
2009-08-27 11:10:00,68.42,68.58,68.39,68.57,11249.3239588967,46.1601,46.2681,46.1399,46.2613,11249.324
2009-08-27 11:15:00,68.57,68.65,68.56,68.6,10059.491617090318,46.2613,46.3153,46.2546,46.2816,10059.4916
2009-08-27 11:20:00,68.59,68.72,68.53,68.72,9626.825310978908,46.2748,46.3625,46.2344,46.3625,9626.8253
2009-08-27 11:25:00,68.7,68.89,68.7,68.89,10167.658193618172,46.349,46.4772,46.349,46.4772,10167.6582
2009-08-27 11:30:00,68.89,68.93,68.85,68.91,6381.828015143321,46.4772,46.5042,46.4502,46.4907,6381.828
2009-08-27 11:35:00,68.89,68.9,68.72,68.76,9410.4921579232,46.4772,46.484,46.3625,46.3895,9410.4922
2009-08-27 11:40:00,68.76,68.78,68.68,68.74,6273.661438615468,46.3895,46.403,46.3356,46.376,6273.6614
2009-08-27 11:45:00,68.74,69.01,68.74,68.98,9518.658734451054,46.376,46.5582,46.376,46.538,9518.6587
2009-08-27 11:50:00,69.03,69.07,68.98,69.05,9951.325040562466,46.5717,46.5987,46.538,46.5852,9951.325
2009-08-27 11:55:00,69.08,69.33,69.08,69.3,9734.99188750676,46.6054,46.7741,46.6054,46.7538,9734.9919
2009-08-27 12:00:00,69.33,69.37,69.25,69.25,14169.821525148727,46.7741,46.8011,46.7201,46.7201,14169.8215
2009-08-27 12:05:00,69.27,69.3,69.25,69.25,4434.8296376419685,46.7336,46.7538,46.7201,46.7201,4434.8296
2009-08-27 12:10:00,69.31,69.44,69.28,69.44,6598.161168199026,46.7606,46.8483,46.7404,46.8483,6598.1612
2009-08-27 12:15:00,69.42,69.43,69.33,69.33,3569.4970254191453,46.8348,46.8416,46.7741,46.7741,3569.497
2009-08-27 12:20:00,69.29,69.43,69.29,69.43,4002.163331530557,46.7471,46.8416,46.7471,46.8416,4002.1633
2009-08-27 12:25:00,69.43,69.58,69.42,69.55,4434.8296376419685,46.8416,46.9427,46.8348,46.9225,4434.8296
2009-08-27 12:30:00,69.55,69.61,69.48,69.53,5408.328826392644,46.9225,46.963,46.8753,46.909,5408.3288
2009-08-27 12:35:00,69.5,69.58,69.48,69.49,4867.49594375338,46.8888,46.9427,46.8753,46.882,4867.4959
2009-08-27 12:40:00,69.53,69.53,69.37,69.41,6814.494321254732,46.909,46.909,46.8011,46.8281,6814.4943
2009-08-27 12:45:00,69.41,69.43,69.39,69.39,2595.997836668469,46.8281,46.8416,46.8146,46.8146,2595.9978
2009-08-27 12:50:00,69.39,69.41,69.36,69.4,7030.8274743104375,46.8146,46.8281,46.7943,46.8213,7030.8275
2009-08-27 12:55:00,69.4,69.44,69.37,69.44,3244.9972958355866,46.8213,46.8483,46.8011,46.8483,3244.9973
2009-08-27 13:00:00,69.44,69.49,69.42,69.45,3569.4970254191453,46.8483,46.882,46.8348,46.855,3569.497
2009-08-27 13:05:00,69.47,69.53,69.45,69.45,4975.662520281233,46.8685,46.909,46.855,46.855,4975.6625
2009-08-27 13:10:00,69.45,69.45,69.31,69.32,4002.163331530557,46.855,46.855,46.7606,46.7673,4002.1633
2009-08-27 13:15:00,69.32,69.34,69.26,69.34,6489.994591671173,46.7673,46.7808,46.7269,46.7808,6489.9946
2009-08-27 13:20:00,69.34,69.37,69.3,69.36,3461.3304488912927,46.7808,46.8011,46.7538,46.7943,3461.3304
2009-08-27 13:25:00,69.37,69.38,69.29,69.36,6057.328285559762,46.8011,46.8078,46.7471,46.7943,6057.3283
2009-08-27 13:30:00,69.37,69.5,69.35,69.5,7896.160086533261,46.8011,46.8888,46.7876,46.8888,7896.1601
2009-08-27 13:35:00,69.51,69.64,69.51,69.61,6922.660897782585,46.8955,46.9832,46.8955,46.963,6922.6609
2009-08-27 13:40:00,69.58,69.61,69.51,69.58,4326.663061114115,46.9427,46.963,46.8955,46.9427,4326.6631
2009-08-27 13:45:00,69.58,69.69,69.58,69.63,8545.159545700379,46.9427,47.017,46.9427,46.9765,8545.1595
2009-08-27 13:50:00,69.63,69.7,69.59,69.7,9951.325040562466,46.9765,47.0237,46.9495,47.0237,9951.325
2009-08-27 13:55:00,69.71,69.74,69.56,69.62,14710.654407787992,47.0305,47.0507,46.9293,46.9697,14710.6544
2009-08-27 14:00:00,69.62,69.79,69.62,69.79,6165.494862087615,46.9697,47.0844,46.9697,47.0844,6165.4949
2009-08-27 14:05:00,69.78,69.83,69.75,69.79,8977.82585181179,47.0777,47.1114,47.0574,47.0844,8977.8259
2009-08-27 14:10:00,69.82,69.89,69.75,69.75,10816.657652785289,47.1047,47.1519,47.0574,47.0574,10816.6577
2009-08-27 14:15:00,69.78,69.85,69.74,69.75,15467.820443482964,47.0777,47.1249,47.0507,47.0574,15467.8204
2009-08-27 14:20:00,69.78,69.87,69.74,69.78,6598.161168199026,47.0777,47.1384,47.0507,47.0777,6598.1612
2009-08-27 14:25:00,69.78,69.97,69.77,69.9,13304.488912925906,47.0777,47.2059,47.0709,47.1586,13304.4889
2009-08-27 14:30:00,69.93,70.03,69.92,70.02,19037.317468902107,47.1789,47.2463,47.1721,47.2396,19037.3175
2009-08-27 14:35:00,70.03,70.11,69.98,70.11,6598.161168199026,47.2463,47.3003,47.2126,47.3003,6598.1612
2009-08-27 14:40:00,70.11,70.27,70.1,70.25,12439.156300703082,47.3003,47.4083,47.2936,47.3948,12439.1563
2009-08-27 14:45:00,70.24,70.25,70.14,70.2,16441.31963223364,47.388,47.3948,47.3206,47.361,16441.3196
2009-08-27 14:50:00,70.2,70.23,70.18,70.21,13304.488912925906,47.361,47.3813,47.3475,47.3678,13304.4889
2009-08-27 14:55:00,70.2,70.23,70.16,70.2,11681.990265008111,47.361,47.3813,47.3341,47.361,11681.9903
2009-08-27 15:00:00,70.23,70.23,70.12,70.12,9194.159004867495,47.3813,47.3813,47.3071,47.3071,9194.159
2009-08-27 15:05:00,70.11,70.19,70.05,70.09,14386.154678204435,47.3003,47.3543,47.2598,47.2868,14386.1547
2009-08-27 15:10:00,70.1,70.1,70.07,70.07,3244.9972958355866,47.2936,47.2936,47.2733,47.2733,3244.9973
2009-08-27 15:15:00,70.09,70.13,70.03,70.1,11465.657111952409,47.2868,47.3138,47.2463,47.2936,11465.6571
2009-08-27 15:20:00,70.11,70.18,70.05,70.1,8545.159545700379,47.3003,47.3475,47.2598,47.2936,8545.1595
2009-08-27 15:25:00,70.08,70.08,69.92,69.96,13304.488912925906,47.2801,47.2801,47.1721,47.1991,13304.4889
2009-08-27 15:30:00,69.93,70.03,69.93,69.97,7463.49378042185,47.1789,47.2463,47.1789,47.2059,7463.4938
2009-08-27 15:35:00,69.98,70.08,69.96,70.08,9626.825310978908,47.2126,47.2801,47.1991,47.2801,9626.8253
2009-08-27 15:40:00,70.08,70.09,69.96,70.01,13737.155219037317,47.2801,47.2868,47.1991,47.2329,13737.1552
2009-08-27 15:45:00,70.01,70.02,69.95,70.0,16873.98593834505,47.2329,47.2396,47.1924,47.2261,16873.9859
2009-08-27 15:50:00,70.0,70.1,69.94,69.94,22498.6479177934,47.2261,47.2936,47.1856,47.1856,22498.6479
2009-08-27 15:55:00,69.92,69.95,69.81,69.9,47593.29367225527,47.1721,47.1924,47.0979,47.1586,47593.2937
2009-08-28 09:30:00,70.42,70.87,70.29,70.35,48566.792861005946,47.5095,47.8131,47.4218,47.4622,48566.7929
2009-08-28 09:35:00,70.37,70.57,70.23,70.39,40237.96646836127,47.4757,47.6107,47.3813,47.4892,40237.9665
2009-08-28 09:40:00,70.38,70.45,70.22,70.26,29529.47539210384,47.4825,47.5297,47.3745,47.4015,29529.4754
2009-08-28 09:45:00,70.26,70.35,70.04,70.13,24553.812871822607,47.4015,47.4622,47.2531,47.3138,24553.8129
2009-08-28 09:50:00,70.16,70.39,70.16,70.35,19902.65008112493,47.3341,47.4892,47.3341,47.4622,19902.6501
2009-08-28 09:55:00,70.35,70.35,70.1,70.15,27906.97674418605,47.4622,47.4622,47.2936,47.3273,27906.9767
2009-08-28 10:00:00,70.1,70.17,69.91,69.96,36668.46944294213,47.2936,47.3408,47.1654,47.1991,36668.4694
2009-08-28 10:05:00,69.95,70.1,69.8,70.01,36992.969172525685,47.1924,47.2936,47.0912,47.2329,36992.9692
2009-08-28 10:10:00,69.99,70.07,69.91,69.97,42509.46457544619,47.2194,47.2733,47.1654,47.2059,42509.4646
2009-08-28 10:15:00,69.98,70.13,69.84,69.86,29204.97566252028,47.2126,47.3138,47.1182,47.1317,29204.9757
2009-08-28 10:20:00,69.86,69.89,69.71,69.74,19902.65008112493,47.1317,47.1519,47.0305,47.0507,19902.6501
2009-08-28 10:25:00,69.76,69.86,69.49,69.6,14602.48783126014,47.0642,47.1317,46.882,46.9562,14602.4878
2009-08-28 10:30:00,69.61,69.65,69.51,69.61,25743.645213628988,46.963,46.99,46.8955,46.963,25743.6452
2009-08-28 10:35:00,69.59,69.62,69.51,69.61,8869.659275283937,46.9495,46.9697,46.8955,46.963,8869.6593
2009-08-28 10:40:00,69.61,69.62,69.49,69.53,16008.653326122228,46.963,46.9697,46.882,46.909,16008.6533
2009-08-28 10:45:00,69.5,69.67,69.49,69.63,10708.491076257436,46.8888,47.0035,46.882,46.9765,10708.4911
2009-08-28 10:50:00,69.64,69.85,69.63,69.82,20118.98323418064,46.9832,47.1249,46.9765,47.1047,20118.9832
2009-08-28 10:55:00,69.81,69.98,69.81,69.89,13845.32179556517,47.0979,47.2126,47.0979,47.1519,13845.3218
2009-08-28 11:00:00,69.9,69.92,69.81,69.86,7787.993510005408,47.1586,47.1721,47.0979,47.1317,7787.9935
2009-08-28 11:05:00,69.84,70.07,69.84,70.05,22931.31422390481,47.1182,47.2733,47.1182,47.2598,22931.3142
2009-08-28 11:10:00,70.03,70.07,69.86,69.98,11898.323418063816,47.2463,47.2733,47.1317,47.2126,11898.3234
2009-08-28 11:15:00,69.96,69.99,69.9,69.93,8328.826392644673,47.1991,47.2194,47.1586,47.1789,8328.8264
2009-08-28 11:20:00,69.94,70.07,69.94,70.03,8545.159545700379,47.1856,47.2733,47.1856,47.2463,8545.1595
2009-08-28 11:25:00,70.03,70.09,70.01,70.07,6165.494862087615,47.2463,47.2868,47.2329,47.2733,6165.4949
2009-08-28 11:30:00,70.03,70.08,69.98,70.08,7030.8274743104375,47.2463,47.2801,47.2126,47.2801,7030.8275
2009-08-28 11:35:00,70.07,70.2,70.07,70.15,7030.8274743104375,47.2733,47.361,47.2733,47.3273,7030.8275
2009-08-28 11:40:00,70.14,70.15,70.03,70.08,8653.32612222823,47.3206,47.3273,47.2463,47.2801,8653.3261
2009-08-28 11:45:00,70.08,70.18,70.06,70.17,7787.993510005408,47.2801,47.3475,47.2666,47.3408,7787.9935
2009-08-28 11:50:00,70.18,70.19,70.08,70.11,12655.489453758788,47.3475,47.3543,47.2801,47.3003,12655.4895
2009-08-28 11:55:00,70.1,70.14,69.79,69.94,23255.81395348837,47.2936,47.3206,47.0844,47.1856,23255.814
2009-08-28 12:00:00,69.95,69.98,69.91,69.91,4759.329367225527,47.1924,47.2126,47.1654,47.1654,4759.3294
2009-08-28 12:05:00,69.88,69.93,69.85,69.86,4542.9962141698215,47.1451,47.1789,47.1249,47.1317,4542.9962
2009-08-28 12:10:00,69.84,69.87,69.69,69.69,4867.49594375338,47.1182,47.1384,47.017,47.017,4867.4959
2009-08-28 12:15:00,69.68,69.69,69.52,69.55,5732.828555976204,47.0102,47.017,46.9023,46.9225,5732.8286
2009-08-28 12:20:00,69.54,69.73,69.54,69.65,8869.659275283937,46.9158,47.0439,46.9158,46.99,8869.6593
2009-08-28 12:25:00,69.65,69.74,69.61,69.72,7679.826933477555,46.99,47.0507,46.963,47.0372,7679.8269
2009-08-28 12:30:00,69.69,69.79,69.66,69.76,6706.327744726879,47.017,47.0844,46.9967,47.0642,6706.3277
2009-08-28 12:35:00,69.75,69.88,69.75,69.88,5732.828555976204,47.0574,47.1451,47.0574,47.1451,5732.8286
2009-08-28 12:40:00,69.88,69.91,69.78,69.81,5408.328826392644,47.1451,47.1654,47.0777,47.0979,5408.3288
2009-08-28 12:45:00,69.81,69.89,69.81,69.81,7679.826933477555,47.0979,47.1519,47.0979,47.0979,7679.8269
2009-08-28 12:50:00,69.78,69.79,69.74,69.79,19469.98377501352,47.0777,47.0844,47.0507,47.0844,19469.9838
2009-08-28 12:55:00,69.77,69.79,69.73,69.74,2379.6646836127634,47.0709,47.0844,47.0439,47.0507,2379.6647
2009-08-28 13:00:00,69.74,69.84,69.74,69.81,4975.662520281233,47.0507,47.1182,47.0507,47.0979,4975.6625
2009-08-28 13:05:00,69.83,69.99,69.83,69.98,4434.8296376419685,47.1114,47.2194,47.1114,47.2126,4434.8296
2009-08-28 13:10:00,69.98,70.14,69.97,70.06,7030.8274743104375,47.2126,47.3206,47.2059,47.2666,7030.8275
2009-08-28 13:15:00,70.07,70.07,69.94,69.98,19361.817198485667,47.2733,47.2733,47.1856,47.2126,19361.8172
2009-08-28 13:20:00,69.99,70.04,69.96,70.0,55922.12006489994,47.2194,47.2531,47.1991,47.2261,55922.1201
2009-08-28 13:25:00,69.99,70.05,69.96,69.96,2920.497566252028,47.2194,47.2598,47.1991,47.1991,2920.4976
2009-08-28 13:30:00,69.97,70.03,69.95,70.03,1730.6652244456463,47.2059,47.2463,47.1924,47.2463,1730.6652
2009-08-28 13:35:00,70.0,70.0,69.95,69.95,2595.997836668469,47.2261,47.2261,47.1924,47.1924,2595.9978
2009-08-28 13:40:00,69.93,69.94,69.81,69.86,15575.987020010816,47.1789,47.1856,47.0979,47.1317,15575.987
2009-08-28 13:45:00,69.86,69.86,69.74,69.81,3461.3304488912927,47.1317,47.1317,47.0507,47.0979,3461.3304
2009-08-28 13:50:00,69.8,69.85,69.79,69.84,9951.325040562466,47.0912,47.1249,47.0844,47.1182,9951.325
2009-08-28 13:55:00,69.84,69.87,69.77,69.8,13304.488912925906,47.1182,47.1384,47.0709,47.0912,13304.4889
2009-08-28 14:00:00,69.77,69.8,69.71,69.74,7463.49378042185,47.0709,47.0912,47.0305,47.0507,7463.4938
2009-08-28 14:05:00,69.74,69.77,69.67,69.73,69226.60897782585,47.0507,47.0709,47.0035,47.0439,69226.609
2009-08-28 14:10:00,69.76,69.76,69.7,69.7,8653.32612222823,47.0642,47.0642,47.0237,47.0237,8653.3261
2009-08-28 14:15:00,69.74,69.78,69.74,69.74,5624.66197944835,47.0507,47.0777,47.0507,47.0507,5624.662
2009-08-28 14:20:00,69.72,69.73,69.64,69.65,3569.4970254191453,47.0372,47.0439,46.9832,46.99,3569.497
2009-08-28 14:25:00,69.63,69.68,69.62,69.65,4651.162790697675,46.9765,47.0102,46.9697,46.99,4651.1628
2009-08-28 14:30:00,69.64,69.64,69.5,69.55,4867.49594375338,46.9832,46.9832,46.8888,46.9225,4867.4959
2009-08-28 14:35:00,69.55,69.68,69.54,69.67,2055.164954029205,46.9225,47.0102,46.9158,47.0035,2055.165
2009-08-28 14:40:00,69.66,69.69,69.62,69.62,2379.6646836127634,46.9967,47.017,46.9697,46.9697,2379.6647
2009-08-28 14:45:00,69.58,69.72,69.58,69.72,1406.1654948620876,46.9427,47.0372,46.9427,47.0372,1406.1655
2009-08-28 14:50:00,69.7,69.81,69.69,69.74,4867.49594375338,47.0237,47.0979,47.017,47.0507,4867.4959
2009-08-28 14:55:00,69.73,69.84,69.73,69.81,4110.32990805841,47.0439,47.1182,47.0439,47.0979,4110.3299
2009-08-28 15:00:00,69.82,69.87,69.81,69.87,2704.164413196322,47.1047,47.1384,47.0979,47.1384,2704.1644
2009-08-28 15:05:00,69.88,69.88,69.76,69.82,4218.496484586262,47.1451,47.1451,47.0642,47.1047,4218.4965
2009-08-28 15:10:00,69.8,69.85,69.79,69.83,2595.997836668469,47.0912,47.1249,47.0844,47.1114,2595.9978
2009-08-28 15:15:00,69.83,69.91,69.81,69.91,7138.994050838291,47.1114,47.1654,47.0979,47.1654,7138.9941
2009-08-28 15:20:00,69.91,69.98,69.91,69.95,12547.322877230936,47.1654,47.2126,47.1654,47.1924,12547.3229
2009-08-28 15:25:00,69.95,69.99,69.94,69.94,8220.65981611682,47.1924,47.2194,47.1856,47.1856,8220.6598
2009-08-28 15:30:00,69.96,70.02,69.79,69.82,11573.82368848026,47.1991,47.2396,47.0844,47.1047,11573.8237
2009-08-28 15:35:00,69.81,70.0,69.81,69.92,8328.826392644673,47.0979,47.2261,47.0979,47.1721,8328.8264
2009-08-28 15:40:00,69.94,70.01,69.79,69.84,12006.489994591671,47.1856,47.2329,47.0844,47.1182,12006.49
2009-08-28 15:45:00,69.84,69.91,69.76,69.89,9518.658734451054,47.1182,47.1654,47.0642,47.1519,9518.6587
2009-08-28 15:50:00,69.89,70.0,69.88,70.0,16116.81990265008,47.1519,47.2261,47.1451,47.2261,16116.8199
2009-08-28 15:55:00,70.01,70.11,70.01,70.05,29421.308815575987,47.2329,47.3003,47.2329,47.2598,29421.3088
2009-08-31 09:30:00,69.47,69.82,69.4,69.58,19469.98377501352,46.8685,47.1047,46.8213,46.9427,19469.9838
2009-08-31 09:35:00,69.48,69.58,69.38,69.58,10059.491617090318,46.8753,46.9427,46.8078,46.9427,10059.4916
2009-08-31 09:40:00,69.56,69.56,69.11,69.41,16441.31963223364,46.9293,46.9293,46.6257,46.8281,16441.3196
2009-08-31 09:45:00,69.39,69.4,69.0,69.1,15575.987020010816,46.8146,46.8213,46.5514,46.6189,15575.987
2009-08-31 09:50:00,69.08,69.11,68.9,69.02,16116.81990265008,46.6054,46.6257,46.484,46.5649,16116.8199
2009-08-31 09:55:00,69.07,69.34,69.07,69.3,13737.155219037317,46.5987,46.7808,46.5987,46.7538,13737.1552
2009-08-31 10:00:00,69.24,69.24,68.97,69.09,9302.32558139535,46.7134,46.7134,46.5312,46.6122,9302.3256
2009-08-31 10:05:00,69.07,69.14,69.01,69.12,8328.826392644673,46.5987,46.6459,46.5582,46.6324,8328.8264
2009-08-31 10:10:00,69.09,69.25,68.99,69.25,10167.658193618172,46.6122,46.7201,46.5447,46.7201,10167.6582
2009-08-31 10:15:00,69.26,69.5,69.25,69.45,47485.12709572742,46.7269,46.8888,46.7201,46.855,47485.1271
2009-08-31 10:20:00,69.49,69.53,69.36,69.37,6598.161168199026,46.882,46.909,46.7943,46.8011,6598.1612
2009-08-31 10:25:00,69.31,69.46,69.23,69.46,9626.825310978908,46.7606,46.8618,46.7066,46.8618,9626.8253
2009-08-31 10:30:00,69.31,69.39,69.26,69.37,7896.160086533261,46.7606,46.8146,46.7269,46.8011,7896.1601
2009-08-31 10:35:00,69.35,69.52,69.35,69.52,4434.8296376419685,46.7876,46.9023,46.7876,46.9023,4434.8296
2009-08-31 10:40:00,69.49,69.67,69.49,69.61,9843.158464034614,46.882,47.0035,46.882,46.963,9843.1585
2009-08-31 10:45:00,69.62,69.65,69.51,69.57,26933.47755543537,46.9697,46.99,46.8955,46.936,26933.4776
2009-08-31 10:50:00,69.57,69.67,69.55,69.61,12547.322877230936,46.936,47.0035,46.9225,46.963,12547.3229
2009-08-31 10:55:00,69.61,69.61,69.46,69.58,3461.3304488912927,46.963,46.963,46.8618,46.9427,3461.3304
2009-08-31 11:00:00,69.57,69.57,69.43,69.5,10600.324499729582,46.936,46.936,46.8416,46.8888,10600.3245
2009-08-31 11:05:00,69.51,69.55,69.3,69.37,41211.46565711195,46.8955,46.9225,46.7538,46.8011,41211.4657
2009-08-31 11:10:00,69.38,69.43,69.36,69.37,4002.163331530557,46.8078,46.8416,46.7943,46.8011,4002.1633
2009-08-31 11:15:00,69.37,69.38,69.34,69.34,1514.3320713899404,46.8011,46.8078,46.7808,46.7808,1514.3321
2009-08-31 11:20:00,69.37,69.43,69.25,69.31,5083.829096809086,46.8011,46.8416,46.7201,46.7606,5083.8291
2009-08-31 11:25:00,69.32,69.38,69.31,69.32,3244.9972958355866,46.7673,46.8078,46.7606,46.7673,3244.9973
2009-08-31 11:30:00,69.31,69.37,69.31,69.35,4002.163331530557,46.7606,46.8011,46.7606,46.7876,4002.1633
2009-08-31 11:35:00,69.36,69.48,69.28,69.47,3461.3304488912927,46.7943,46.8753,46.7404,46.8685,3461.3304
2009-08-31 11:40:00,69.45,69.49,69.42,69.48,3136.830719307734,46.855,46.882,46.8348,46.8753,3136.8307
2009-08-31 11:45:00,69.47,69.47,69.28,69.34,2704.164413196322,46.8685,46.8685,46.7404,46.7808,2704.1644
2009-08-31 11:50:00,69.34,69.41,69.34,69.34,2055.164954029205,46.7808,46.8281,46.7808,46.7808,2055.165
2009-08-31 11:55:00,69.37,69.43,69.35,69.4,1730.6652244456463,46.8011,46.8416,46.7876,46.8213,1730.6652
2009-08-31 12:00:00,69.39,69.54,69.39,69.49,7896.160086533261,46.8146,46.9158,46.8146,46.882,7896.1601
2009-08-31 12:05:00,69.49,69.49,69.42,69.43,4110.32990805841,46.882,46.882,46.8348,46.8416,4110.3299
2009-08-31 12:10:00,69.43,69.48,69.36,69.48,4542.9962141698215,46.8416,46.8753,46.7943,46.8753,4542.9962
2009-08-31 12:15:00,69.43,69.45,69.43,69.44,540.8328826392644,46.8416,46.855,46.8416,46.8483,540.8329
2009-08-31 12:20:00,69.45,69.58,69.45,69.56,1946.998377501352,46.855,46.9427,46.855,46.9293,1946.9984
2009-08-31 12:25:00,69.56,69.57,69.5,69.52,4218.496484586262,46.9293,46.936,46.8888,46.9023,4218.4965
2009-08-31 12:30:00,69.52,69.54,69.49,69.52,2595.997836668469,46.9023,46.9158,46.882,46.9023,2595.9978
2009-08-31 12:35:00,69.52,69.52,69.37,69.46,5732.828555976204,46.9023,46.9023,46.8011,46.8618,5732.8286
2009-08-31 12:40:00,69.45,69.49,69.43,69.45,36668.46944294213,46.855,46.882,46.8416,46.855,36668.4694
2009-08-31 12:45:00,69.45,69.45,69.4,69.41,4110.32990805841,46.855,46.855,46.8213,46.8281,4110.3299
2009-08-31 12:50:00,69.41,69.49,69.38,69.4,5949.161709031909,46.8281,46.882,46.8078,46.8213,5949.1617
2009-08-31 12:55:00,69.4,69.43,69.38,69.43,2487.8312601406165,46.8213,46.8416,46.8078,46.8416,2487.8313
2009-08-31 13:00:00,69.44,69.45,69.33,69.39,3785.830178474851,46.8483,46.855,46.7741,46.8146,3785.8302
2009-08-31 13:05:00,69.38,69.38,69.31,69.31,2812.330989724175,46.8078,46.8078,46.7606,46.7606,2812.331
2009-08-31 13:10:00,69.33,69.34,69.3,69.34,2704.164413196322,46.7741,46.7808,46.7538,46.7808,2704.1644
2009-08-31 13:15:00,69.34,69.36,69.28,69.28,3569.4970254191453,46.7808,46.7943,46.7404,46.7404,3569.497
2009-08-31 13:20:00,69.31,69.31,69.22,69.22,973.499188750676,46.7606,46.7606,46.6999,46.6999,973.4992
2009-08-31 13:25:00,69.24,69.27,69.24,69.26,1838.8318009734992,46.7134,46.7336,46.7134,46.7269,1838.8318
2009-08-31 13:30:00,69.26,69.32,69.25,69.32,2271.4981070849108,46.7269,46.7673,46.7201,46.7673,2271.4981
2009-08-31 13:35:00,69.34,69.34,69.29,69.34,1838.8318009734992,46.7808,46.7808,46.7471,46.7808,1838.8318
2009-08-31 13:40:00,69.36,69.37,69.22,69.25,5300.162249864791,46.7943,46.8011,46.6999,46.7201,5300.1622
2009-08-31 13:45:00,69.23,69.25,69.2,69.2,2920.497566252028,46.7066,46.7201,46.6864,46.6864,2920.4976
2009-08-31 13:50:00,69.2,69.24,69.16,69.24,2271.4981070849108,46.6864,46.7134,46.6594,46.7134,2271.4981
2009-08-31 13:55:00,69.23,69.26,69.2,69.23,3677.6636019469984,46.7066,46.7269,46.6864,46.7066,3677.6636
2009-08-31 14:00:00,69.22,69.25,69.21,69.22,2163.3315305570577,46.6999,46.7201,46.6931,46.6999,2163.3315
2009-08-31 14:05:00,69.21,69.27,69.21,69.25,2271.4981070849108,46.6931,46.7336,46.6931,46.7201,2271.4981
2009-08-31 14:10:00,69.25,69.27,69.15,69.18,5624.66197944835,46.7201,46.7336,46.6526,46.6729,5624.662
2009-08-31 14:15:00,69.16,69.22,69.15,69.22,865.3326122228232,46.6594,46.6999,46.6526,46.6999,865.3326
2009-08-31 14:20:00,69.2,69.29,69.2,69.23,3136.830719307734,46.6864,46.7471,46.6864,46.7066,3136.8307
2009-08-31 14:25:00,69.23,69.24,69.17,69.21,2595.997836668469,46.7066,46.7134,46.6661,46.6931,2595.9978
2009-08-31 14:30:00,69.22,69.27,69.17,69.27,7896.160086533261,46.6999,46.7336,46.6661,46.7336,7896.1601
2009-08-31 14:35:00,69.25,69.33,69.25,69.25,7355.327203893997,46.7201,46.7741,46.7201,46.7201,7355.3272
2009-08-31 14:40:00,69.26,69.42,69.26,69.3,7138.994050838291,46.7269,46.8348,46.7269,46.7538,7138.9941
2009-08-31 14:45:00,69.33,69.37,69.32,69.33,3677.6636019469984,46.7741,46.8011,46.7673,46.7741,3677.6636
2009-08-31 14:50:00,69.34,69.37,69.3,69.37,4002.163331530557,46.7808,46.8011,46.7538,46.8011,4002.1633
2009-08-31 14:55:00,69.38,69.44,69.32,69.33,4542.9962141698215,46.8078,46.8483,46.7673,46.7741,4542.9962
2009-08-31 15:00:00,69.33,69.34,69.2,69.22,7679.826933477555,46.7741,46.7808,46.6864,46.6999,7679.8269
2009-08-31 15:05:00,69.24,69.28,69.21,69.22,5191.995673336939,46.7134,46.7404,46.6931,46.6999,5191.9957
2009-08-31 15:10:00,69.23,69.31,69.16,69.22,9410.4921579232,46.7066,46.7606,46.6594,46.6999,9410.4922
2009-08-31 15:15:00,69.25,69.32,69.24,69.25,6598.161168199026,46.7201,46.7673,46.7134,46.7201,6598.1612
2009-08-31 15:20:00,69.24,69.27,69.14,69.21,9734.99188750676,46.7134,46.7336,46.6459,46.6931,9734.9919
2009-08-31 15:25:00,69.19,69.28,69.11,69.23,22823.14764737696,46.6796,46.7404,46.6257,46.7066,22823.1476
2009-08-31 15:30:00,69.23,69.32,69.23,69.27,7571.660356949702,46.7066,46.7673,46.7066,46.7336,7571.6604
2009-08-31 15:35:00,69.27,69.3,69.22,69.29,14602.48783126014,46.7336,46.7538,46.6999,46.7471,14602.4878
2009-08-31 15:40:00,69.26,69.28,69.18,69.25,14386.154678204435,46.7269,46.7404,46.6729,46.7201,14386.1547
2009-08-31 15:45:00,69.25,69.36,69.24,69.31,16008.653326122228,46.7201,46.7943,46.7134,46.7606,16008.6533
2009-08-31 15:50:00,69.32,69.4,69.31,69.4,21092.48242293132,46.7673,46.8213,46.7606,46.8213,21092.4824
2009-08-31 15:55:00,69.42,69.47,69.34,69.39,47701.46024878312,46.8348,46.8685,46.7808,46.8146,47701.4602
2009-09-01 09:30:00,68.91,69.33,68.91,69.17,32666.306111411574,46.4907,46.7741,46.4907,46.6661,32666.3061
2009-09-01 09:35:00,69.22,69.43,69.17,69.32,20659.8161168199,46.6999,46.8416,46.6661,46.7673,20659.8161
2009-09-01 09:40:00,69.28,69.63,69.24,69.56,26176.3115197404,46.7404,46.9765,46.7134,46.9293,26176.3115
2009-09-01 09:45:00,69.58,69.8,69.58,69.71,11790.156841535963,46.9427,47.0912,46.9427,47.0305,11790.1568
2009-09-01 09:50:00,69.72,69.89,69.51,69.51,20118.98323418064,47.0372,47.1519,46.8955,46.8955,20118.9832
2009-09-01 09:55:00,69.5,69.68,69.5,69.67,6489.994591671173,46.8888,47.0102,46.8888,47.0035,6489.9946
2009-09-01 10:00:00,69.69,70.04,69.49,69.76,28988.64250946457,47.017,47.2531,46.882,47.0642,28988.6425
2009-09-01 10:05:00,69.75,70.11,69.75,70.06,19037.317468902107,47.0574,47.3003,47.0574,47.2666,19037.3175
2009-09-01 10:10:00,70.06,70.06,69.64,69.66,17306.65224445646,47.2666,47.2666,46.9832,46.9967,17306.6522
2009-09-01 10:15:00,69.62,69.74,69.43,69.57,24445.64629529475,46.9697,47.0507,46.8416,46.936,24445.6463
2009-09-01 10:20:00,69.6,69.72,69.53,69.72,14169.821525148727,46.9562,47.0372,46.909,47.0372,14169.8215
2009-09-01 10:25:00,69.71,69.95,69.71,69.87,18604.6511627907,47.0305,47.1924,47.0305,47.1384,18604.6512
2009-09-01 10:30:00,69.85,70.01,69.73,69.98,25094.64575446187,47.1249,47.2329,47.0439,47.2126,25094.6458
2009-09-01 10:35:00,69.96,70.01,69.79,69.83,14386.154678204435,47.1991,47.2329,47.0844,47.1114,14386.1547
2009-09-01 10:40:00,69.82,69.85,69.62,69.62,9843.158464034614,47.1047,47.1249,46.9697,46.9697,9843.1585
2009-09-01 10:45:00,69.65,69.74,69.57,69.66,7787.993510005408,46.99,47.0507,46.936,46.9967,7787.9935
2009-09-01 10:50:00,69.64,69.7,69.54,69.61,10275.824770146024,46.9832,47.0237,46.9158,46.963,10275.8248
2009-09-01 10:55:00,69.6,69.69,69.57,69.57,23904.813412655487,46.9562,47.017,46.936,46.936,23904.8134
2009-09-01 11:00:00,69.53,69.57,69.37,69.49,20443.4829637642,46.909,46.936,46.8011,46.882,20443.483
2009-09-01 11:05:00,69.49,69.51,69.32,69.37,31584.640346133045,46.882,46.8955,46.7673,46.8011,31584.6403
2009-09-01 11:10:00,69.36,69.36,68.88,68.94,32774.47268793943,46.7943,46.7943,46.4705,46.511,32774.4727
2009-09-01 11:15:00,68.93,69.07,68.88,69.02,21308.81557598702,46.5042,46.5987,46.4705,46.5649,21308.8156
2009-09-01 11:20:00,69.03,69.04,68.63,68.69,18496.484586262843,46.5717,46.5784,46.3018,46.3423,18496.4846
2009-09-01 11:25:00,68.73,68.75,68.31,68.37,37966.46836127636,46.3693,46.3828,46.0859,46.1264,37966.4684
2009-09-01 11:30:00,68.35,68.44,68.16,68.41,25959.97836668469,46.1129,46.1736,45.9847,46.1534,25959.9784
2009-09-01 11:35:00,68.42,68.51,68.35,68.47,28555.97620335316,46.1601,46.2209,46.1129,46.1939,28555.9762
2009-09-01 11:40:00,68.47,68.69,68.39,68.41,13953.488372093025,46.1939,46.3423,46.1399,46.1534,13953.4884
2009-09-01 11:45:00,68.44,68.59,68.37,68.41,8869.659275283937,46.1736,46.2748,46.1264,46.1534,8869.6593
2009-09-01 11:50:00,68.41,68.47,68.38,68.46,7679.826933477555,46.1534,46.1939,46.1332,46.1871,7679.8269
2009-09-01 11:55:00,68.41,68.48,68.37,68.48,10708.491076257436,46.1534,46.2006,46.1264,46.2006,10708.4911
2009-09-01 12:00:00,68.43,68.59,68.38,68.47,7138.994050838291,46.1669,46.2748,46.1332,46.1939,7138.9941
2009-09-01 12:05:00,68.4,68.51,68.4,68.48,2704.164413196322,46.1467,46.2209,46.1467,46.2006,2704.1644
2009-09-01 12:10:00,68.53,68.53,68.4,68.51,4542.9962141698215,46.2344,46.2344,46.1467,46.2209,4542.9962
2009-09-01 12:15:00,68.51,68.52,68.38,68.41,7030.8274743104375,46.2209,46.2276,46.1332,46.1534,7030.8275
2009-09-01 12:20:00,68.42,68.44,68.35,68.36,30827.474310438072,46.1601,46.1736,46.1129,46.1197,30827.4743
2009-09-01 12:25:00,68.36,68.41,68.35,68.39,11790.156841535963,46.1197,46.1534,46.1129,46.1399,11790.1568
2009-09-01 12:30:00,68.4,68.46,68.36,68.38,13737.155219037317,46.1467,46.1871,46.1197,46.1332,13737.1552
2009-09-01 12:35:00,68.36,68.44,68.34,68.41,10708.491076257436,46.1197,46.1736,46.1062,46.1534,10708.4911
2009-09-01 12:40:00,68.4,68.54,68.36,68.51,7247.160627366144,46.1467,46.2411,46.1197,46.2209,7247.1606
2009-09-01 12:45:00,68.52,68.58,68.45,68.52,8653.32612222823,46.2276,46.2681,46.1804,46.2276,8653.3261
2009-09-01 12:50:00,68.51,68.52,68.42,68.45,3244.9972958355866,46.2209,46.2276,46.1601,46.1804,3244.9973
2009-09-01 12:55:00,68.44,68.5,68.37,68.39,9085.992428339645,46.1736,46.2141,46.1264,46.1399,9085.9924
2009-09-01 13:00:00,68.39,68.44,68.37,68.37,7138.994050838291,46.1399,46.1736,46.1264,46.1264,7138.9941
2009-09-01 13:05:00,68.39,68.41,68.14,68.24,86208.76149269876,46.1399,46.1534,45.9712,46.0387,86208.7615
2009-09-01 13:10:00,68.24,68.31,68.19,68.3,12871.822606814494,46.0387,46.0859,46.005,46.0792,12871.8226
2009-09-01 13:15:00,68.3,68.32,68.19,68.32,18280.15143320714,46.0792,46.0927,46.005,46.0927,18280.1514
2009-09-01 13:20:00,68.32,68.4,68.28,68.39,50513.7912385073,46.0927,46.1467,46.0657,46.1399,50513.7912
2009-09-01 13:25:00,68.37,68.56,68.34,68.43,6706.327744726879,46.1264,46.2546,46.1062,46.1669,6706.3277
2009-09-01 13:30:00,68.42,68.48,68.29,68.34,38399.13466738778,46.1601,46.2006,46.0724,46.1062,38399.1347
2009-09-01 13:35:00,68.36,68.39,68.33,68.34,3569.4970254191453,46.1197,46.1399,46.0994,46.1062,3569.497
2009-09-01 13:40:00,68.32,68.51,68.31,68.44,5840.995132504056,46.0927,46.2209,46.0859,46.1736,5840.9951
2009-09-01 13:45:00,68.45,68.54,68.45,68.46,7787.993510005408,46.1804,46.2411,46.1804,46.1871,7787.9935
2009-09-01 13:50:00,68.43,68.58,68.41,68.56,8869.659275283937,46.1669,46.2681,46.1534,46.2546,8869.6593
2009-09-01 13:55:00,68.56,68.67,68.51,68.67,4975.662520281233,46.2546,46.3288,46.2209,46.3288,4975.6625
2009-09-01 14:00:00,68.65,68.71,68.51,68.59,8436.992969172525,46.3153,46.3558,46.2209,46.2748,8436.993
2009-09-01 14:05:00,68.54,68.56,68.46,68.49,3028.664142779881,46.2411,46.2546,46.1871,46.2074,3028.6641
2009-09-01 14:10:00,68.46,68.57,68.46,68.48,5083.829096809086,46.1871,46.2613,46.1871,46.2006,5083.8291
2009-09-01 14:15:00,68.44,68.49,68.4,68.47,11032.990805840996,46.1736,46.2074,46.1467,46.1939,11032.9908
2009-09-01 14:20:00,68.49,68.49,68.32,68.39,23255.81395348837,46.2074,46.2074,46.0927,46.1399,23255.814
2009-09-01 14:25:00,68.39,68.46,68.38,68.45,50405.62466197945,46.1399,46.1871,46.1332,46.1804,50405.6247
2009-09-01 14:30:00,68.43,68.46,68.41,68.41,9951.325040562466,46.1669,46.1871,46.1534,46.1534,9951.325
2009-09-01 14:35:00,68.42,68.46,68.4,68.41,6922.660897782585,46.1601,46.1871,46.1467,46.1534,6922.6609
2009-09-01 14:40:00,68.41,68.43,68.39,68.41,27474.31043807464,46.1534,46.1669,46.1399,46.1534,27474.3104
2009-09-01 14:45:00,68.42,68.49,68.41,68.43,8112.493239588966,46.1601,46.2074,46.1534,46.1669,8112.4932
2009-09-01 14:50:00,68.41,68.51,68.38,68.41,9194.159004867495,46.1534,46.2209,46.1332,46.1534,9194.159
2009-09-01 14:55:00,68.42,68.52,68.42,68.46,7571.660356949702,46.1601,46.2276,46.1601,46.1871,7571.6604
2009-09-01 15:00:00,68.48,68.54,68.45,68.54,6814.494321254732,46.2006,46.2411,46.1804,46.2411,6814.4943
2009-09-01 15:05:00,68.54,68.56,68.45,68.47,5732.828555976204,46.2411,46.2546,46.1804,46.1939,5732.8286
2009-09-01 15:10:00,68.46,68.57,68.45,68.52,4542.9962141698215,46.1871,46.2613,46.1804,46.2276,4542.9962
2009-09-01 15:15:00,68.52,68.54,68.44,68.51,10275.824770146024,46.2276,46.2411,46.1736,46.2209,10275.8248
2009-09-01 15:20:00,68.49,68.5,68.4,68.42,10816.657652785289,46.2074,46.2141,46.1467,46.1601,10816.6577
2009-09-01 15:25:00,68.41,68.43,68.34,68.4,45105.462412114655,46.1534,46.1669,46.1062,46.1467,45105.4624
2009-09-01 15:30:00,68.39,68.44,68.37,68.43,23147.64737696052,46.1399,46.1736,46.1264,46.1669,23147.6474
2009-09-01 15:35:00,68.43,68.48,68.4,68.46,12655.489453758788,46.1669,46.2006,46.1467,46.1871,12655.4895
2009-09-01 15:40:00,68.45,68.49,68.14,68.2,57220.11898323418,46.1804,46.2074,45.9712,46.0117,57220.119
2009-09-01 15:45:00,68.19,68.36,68.19,68.35,80151.433207139,46.005,46.1197,46.005,46.1129,80151.4332
2009-09-01 15:50:00,68.35,68.55,68.3,68.55,50513.7912385073,46.1129,46.2479,46.0792,46.2479,50513.7912
2009-09-01 15:55:00,68.54,68.63,68.32,68.33,73661.43861546782,46.2411,46.3018,46.0927,46.0994,73661.4386
2009-09-02 09:30:00,68.39,68.5,68.0,68.33,38182.80151433207,46.1399,46.2141,45.8768,46.0994,38182.8015
2009-09-02 09:35:00,68.34,68.54,67.88,67.93,50189.29150892374,46.1062,46.2411,45.7958,45.8296,50189.2915
2009-09-02 09:40:00,67.97,68.39,67.9,68.15,33531.638723634394,45.8565,46.1399,45.8093,45.978,33531.6387
2009-09-02 09:45:00,68.18,68.39,68.14,68.26,29421.308815575987,45.9982,46.1399,45.9712,46.0522,29421.3088
2009-09-02 09:50:00,68.23,68.57,68.23,68.33,34180.638182801515,46.032,46.2613,46.032,46.0994,34180.6382
2009-09-02 09:55:00,68.31,68.38,67.98,68.02,16333.153055705789,46.0859,46.1332,45.8633,45.8903,16333.1531
2009-09-02 10:00:00,68.01,68.33,67.89,68.01,172958.35586803677,45.8835,46.0994,45.8026,45.8835,172958.3559
2009-09-02 10:05:00,68.01,68.31,68.01,68.2,30394.808004326664,45.8835,46.0859,45.8835,46.0117,30394.808
2009-09-02 10:10:00,68.18,68.35,68.08,68.16,25527.312060573284,45.9982,46.1129,45.9308,45.9847,25527.3121
2009-09-02 10:15:00,68.15,68.23,68.09,68.21,26500.81124932396,45.978,46.032,45.9375,46.0185,26500.8112
2009-09-02 10:20:00,68.19,68.22,68.06,68.08,13412.655489453758,46.005,46.0252,45.9173,45.9308,13412.6555
2009-09-02 10:25:00,68.12,68.14,68.0,68.03,7679.826933477555,45.9577,45.9712,45.8768,45.897,7679.8269
2009-09-02 10:30:00,68.01,68.11,67.77,67.78,26392.644672796105,45.8835,45.951,45.7216,45.7284,26392.6447
2009-09-02 10:35:00,67.79,68.11,67.76,68.09,17631.15197404002,45.7351,45.951,45.7149,45.9375,17631.152
2009-09-02 10:40:00,68.11,68.28,68.1,68.18,23904.813412655487,45.951,46.0657,45.9443,45.9982,23904.8134
2009-09-02 10:45:00,68.17,68.33,68.16,68.17,21416.98215251488,45.9915,46.0994,45.9847,45.9915,21416.9822
2009-09-02 10:50:00,68.17,68.26,68.02,68.14,21525.148729042725,45.9915,46.0522,45.8903,45.9712,21525.1487
2009-09-02 10:55:00,68.14,68.37,68.14,68.37,20443.4829637642,45.9712,46.1264,45.9712,46.1264,20443.483
2009-09-02 11:00:00,68.37,68.37,68.23,68.25,16549.486208761493,46.1264,46.1264,46.032,46.0455,16549.4862
2009-09-02 11:05:00,68.26,68.31,68.09,68.16,18171.98485667929,46.0522,46.0859,45.9375,45.9847,18171.9849
2009-09-02 11:10:00,68.19,68.27,68.16,68.17,16549.486208761493,46.005,46.0589,45.9847,45.9915,16549.4862
2009-09-02 11:15:00,68.16,68.27,68.1,68.19,23147.64737696052,45.9847,46.0589,45.9443,46.005,23147.6474
2009-09-02 11:20:00,68.18,68.28,68.17,68.21,27906.97674418605,45.9982,46.0657,45.9915,46.0185,27906.9767
2009-09-02 11:25:00,68.19,68.36,68.18,68.3,47485.12709572742,46.005,46.1197,45.9982,46.0792,47485.1271
2009-09-02 11:30:00,68.29,68.38,68.14,68.27,25851.81179015684,46.0724,46.1332,45.9712,46.0589,25851.8118
2009-09-02 11:35:00,68.27,68.28,68.15,68.22,9734.99188750676,46.0589,46.0657,45.978,46.0252,9734.9919
2009-09-02 11:40:00,68.21,68.35,68.15,68.32,13628.988642509465,46.0185,46.1129,45.978,46.0927,13628.9886
2009-09-02 11:45:00,68.34,68.43,68.33,68.39,7571.660356949702,46.1062,46.1669,46.0994,46.1399,7571.6604
2009-09-02 11:50:00,68.39,68.5,68.31,68.31,5516.495402920497,46.1399,46.2141,46.0859,46.0859,5516.4954
2009-09-02 11:55:00,68.29,68.29,68.07,68.08,6057.328285559762,46.0724,46.0724,45.924,45.9308,6057.3283
2009-09-02 12:00:00,68.09,68.18,67.97,68.01,14386.154678204435,45.9375,45.9982,45.8565,45.8835,14386.1547
2009-09-02 12:05:00,68.02,68.02,67.9,67.94,17198.48566792861,45.8903,45.8903,45.8093,45.8363,17198.4857
2009-09-02 12:10:00,67.92,68.04,67.92,67.99,11898.323418063816,45.8228,45.9038,45.8228,45.87,11898.3234
2009-09-02 12:15:00,67.99,68.1,67.99,68.02,9951.325040562466,45.87,45.9443,45.87,45.8903,9951.325
2009-09-02 12:20:00,68.04,68.2,68.03,68.16,7896.160086533261,45.9038,46.0117,45.897,45.9847,7896.1601
2009-09-02 12:25:00,68.14,68.2,68.13,68.14,5191.995673336939,45.9712,46.0117,45.9645,45.9712,5191.9957
2009-09-02 12:30:00,68.14,68.2,68.14,68.14,6165.494862087615,45.9712,46.0117,45.9712,45.9712,6165.4949
2009-09-02 12:35:00,68.13,68.28,68.13,68.16,23580.31368307193,45.9645,46.0657,45.9645,45.9847,23580.3137
2009-09-02 12:40:00,68.16,68.2,68.14,68.18,6706.327744726879,45.9847,46.0117,45.9712,45.9982,6706.3277
2009-09-02 12:45:00,68.19,68.26,68.18,68.18,7355.327203893997,46.005,46.0522,45.9982,45.9982,7355.3272
2009-09-02 12:50:00,68.18,68.25,68.08,68.11,5408.328826392644,45.9982,46.0455,45.9308,45.951,5408.3288
2009-09-02 12:55:00,68.07,68.17,68.07,68.15,11465.657111952409,45.924,45.9915,45.924,45.978,11465.6571
2009-09-02 13:00:00,68.14,68.16,68.09,68.1,4434.8296376419685,45.9712,45.9847,45.9375,45.9443,4434.8296
2009-09-02 13:05:00,68.05,68.07,67.99,68.02,6165.494862087615,45.9105,45.924,45.87,45.8903,6165.4949
2009-09-02 13:10:00,67.99,68.04,67.99,68.0,3244.9972958355866,45.87,45.9038,45.87,45.8768,3244.9973
2009-09-02 13:15:00,68.02,68.11,68.02,68.05,3677.6636019469984,45.8903,45.951,45.8903,45.9105,3677.6636
2009-09-02 13:20:00,68.04,68.12,68.01,68.12,8112.493239588966,45.9038,45.9577,45.8835,45.9577,8112.4932
2009-09-02 13:25:00,68.08,68.1,68.02,68.03,5840.995132504056,45.9308,45.9443,45.8903,45.897,5840.9951
2009-09-02 13:30:00,68.02,68.04,68.02,68.03,7138.994050838291,45.8903,45.9038,45.8903,45.897,7138.9941
2009-09-02 13:35:00,68.02,68.05,68.02,68.04,1730.6652244456463,45.8903,45.9105,45.8903,45.9038,1730.6652
2009-09-02 13:40:00,68.04,68.07,68.01,68.04,8545.159545700379,45.9038,45.924,45.8835,45.9038,8545.1595
2009-09-02 13:45:00,68.05,68.13,68.02,68.13,6598.161168199026,45.9105,45.9645,45.8903,45.9645,6598.1612
2009-09-02 13:50:00,68.09,68.09,68.02,68.03,12006.489994591671,45.9375,45.9375,45.8903,45.897,12006.49
2009-09-02 13:55:00,68.03,68.06,67.99,68.01,16765.819361817197,45.897,45.9173,45.87,45.8835,16765.8194
2009-09-02 14:00:00,68.0,68.06,67.99,68.01,17090.319091400757,45.8768,45.9173,45.87,45.8835,17090.3191
2009-09-02 14:05:00,68.02,68.1,67.99,68.02,5083.829096809086,45.8903,45.9443,45.87,45.8903,5083.8291
2009-09-02 14:10:00,68.02,68.1,68.02,68.04,4434.8296376419685,45.8903,45.9443,45.8903,45.9038,4434.8296
2009-09-02 14:15:00,68.05,68.1,67.94,68.07,7030.8274743104375,45.9105,45.9443,45.8363,45.924,7030.8275
2009-09-02 14:20:00,68.08,68.1,68.0,68.0,6273.661438615468,45.9308,45.9443,45.8768,45.8768,6273.6614
2009-09-02 14:25:00,68.02,68.11,68.02,68.11,3569.4970254191453,45.8903,45.951,45.8903,45.951,3569.497
2009-09-02 14:30:00,68.09,68.14,68.03,68.14,19794.48350459708,45.9375,45.9712,45.897,45.9712,19794.4835
2009-09-02 14:35:00,68.14,68.17,67.99,68.04,29529.47539210384,45.9712,45.9915,45.87,45.9038,29529.4754
2009-09-02 14:40:00,68.04,68.05,67.93,67.93,13304.488912925906,45.9038,45.9105,45.8296,45.8296,13304.4889
2009-09-02 14:45:00,67.94,68.02,67.9,67.97,6273.661438615468,45.8363,45.8903,45.8093,45.8565,6273.6614
2009-09-02 14:50:00,67.97,68.02,67.96,67.99,5949.161709031909,45.8565,45.8903,45.8498,45.87,5949.1617
2009-09-02 14:55:00,67.96,68.04,67.9,67.91,66522.44456462952,45.8498,45.9038,45.8093,45.8161,66522.4446
2009-09-02 15:00:00,67.9,67.96,67.87,67.91,11357.490535424551,45.8093,45.8498,45.7891,45.8161,11357.4905
2009-09-02 15:05:00,67.91,67.98,67.91,67.97,8004.326663061114,45.8161,45.8633,45.8161,45.8565,8004.3267
2009-09-02 15:10:00,67.97,68.06,67.93,68.03,22282.314764737694,45.8565,45.9173,45.8296,45.897,22282.3148
2009-09-02 15:15:00,68.02,68.15,68.02,68.07,33856.13845321796,45.8903,45.978,45.8903,45.924,33856.1385
2009-09-02 15:20:00,68.08,68.15,68.08,68.14,20118.98323418064,45.9308,45.978,45.9308,45.9712,20118.9832
2009-09-02 15:25:00,68.14,68.14,68.02,68.08,15900.486749594374,45.9712,45.9712,45.8903,45.9308,15900.4867
2009-09-02 15:30:00,68.08,68.12,68.06,68.09,28988.64250946457,45.9308,45.9577,45.9173,45.9375,28988.6425
2009-09-02 15:35:00,68.1,68.14,68.09,68.13,38615.46782044348,45.9443,45.9712,45.9375,45.9645,38615.4678
2009-09-02 15:40:00,68.13,68.14,68.03,68.12,25635.478637101136,45.9645,45.9712,45.897,45.9577,25635.4786
2009-09-02 15:45:00,68.13,68.14,68.02,68.04,36776.63601946998,45.9645,45.9712,45.8903,45.9038,36776.636
2009-09-02 15:50:00,68.06,68.15,68.02,68.07,53326.12222823148,45.9173,45.978,45.8903,45.924,53326.1222
2009-09-02 15:55:00,68.07,68.07,67.92,67.95,60897.78258518118,45.924,45.924,45.8228,45.8431,60897.7826
2009-09-03 09:30:00,68.59,68.61,68.39,68.4,24121.146565711195,46.2748,46.2883,46.1399,46.1467,24121.1466
2009-09-03 09:35:00,68.41,68.47,68.25,68.39,23255.81395348837,46.1534,46.1939,46.0455,46.1399,23255.814
2009-09-03 09:40:00,68.4,68.59,68.4,68.57,24986.47917793402,46.1467,46.2748,46.1467,46.2613,24986.4792
2009-09-03 09:45:00,68.55,68.58,68.33,68.49,21200.648999459165,46.2479,46.2681,46.0994,46.2074,21200.649
2009-09-03 09:50:00,68.46,68.63,68.41,68.61,20984.31584640346,46.1871,46.3018,46.1534,46.2883,20984.3158
2009-09-03 09:55:00,68.58,68.62,68.41,68.59,23796.646836127635,46.2681,46.2951,46.1534,46.2748,23796.6468
2009-09-03 10:00:00,68.6,68.74,68.39,68.41,40346.13304488913,46.2816,46.376,46.1399,46.1534,40346.133
2009-09-03 10:05:00,68.41,68.69,68.33,68.35,58301.78474851271,46.1534,46.3423,46.0994,46.1129,58301.7847
2009-09-03 10:10:00,68.31,68.36,68.06,68.27,21849.648458626285,46.0859,46.1197,45.9173,46.0589,21849.6485
2009-09-03 10:15:00,68.27,68.3,68.08,68.14,23472.14710654408,46.0589,46.0792,45.9308,45.9712,23472.1471
2009-09-03 10:20:00,68.18,68.34,67.98,68.23,20984.31584640346,45.9982,46.1062,45.8633,46.032,20984.3158
2009-09-03 10:25:00,68.22,68.29,68.06,68.29,13088.1557598702,46.0252,46.0724,45.9173,46.0724,13088.1558
2009-09-03 10:30:00,68.27,68.32,68.18,68.29,13953.488372093025,46.0589,46.0927,45.9982,46.0724,13953.4884
2009-09-03 10:35:00,68.28,68.34,68.13,68.31,11141.157382368849,46.0657,46.1062,45.9645,46.0859,11141.1574
2009-09-03 10:40:00,68.31,68.41,68.26,68.36,8761.492698756085,46.0859,46.1534,46.0522,46.1197,8761.4927
2009-09-03 10:45:00,68.34,68.49,68.32,68.42,9410.4921579232,46.1062,46.2074,46.0927,46.1601,9410.4922
2009-09-03 10:50:00,68.46,68.56,68.44,68.47,7355.327203893997,46.1871,46.2546,46.1736,46.1939,7355.3272
2009-09-03 10:55:00,68.49,68.51,68.39,68.48,9843.158464034614,46.2074,46.2209,46.1399,46.2006,9843.1585
2009-09-03 11:00:00,68.49,68.66,68.49,68.54,17306.65224445646,46.2074,46.3221,46.2074,46.2411,17306.6522
2009-09-03 11:05:00,68.54,68.54,68.39,68.46,40995.13250405624,46.2411,46.2411,46.1399,46.1871,40995.1325
2009-09-03 11:10:00,68.45,68.54,68.38,68.39,16441.31963223364,46.1804,46.2411,46.1332,46.1399,16441.3196
2009-09-03 11:15:00,68.37,68.37,68.22,68.22,6598.161168199026,46.1264,46.1264,46.0252,46.0252,6598.1612
2009-09-03 11:20:00,68.21,68.21,68.07,68.14,16333.153055705789,46.0185,46.0185,45.924,45.9712,16333.1531
2009-09-03 11:25:00,68.12,68.14,68.02,68.08,5083.829096809086,45.9577,45.9712,45.8903,45.9308,5083.8291
2009-09-03 11:30:00,68.07,68.15,68.02,68.12,10059.491617090318,45.924,45.978,45.8903,45.9577,10059.4916
2009-09-03 11:35:00,68.12,68.2,68.11,68.19,53758.788534342886,45.9577,46.0117,45.951,46.005,53758.7885
2009-09-03 11:40:00,68.18,68.2,68.14,68.19,11032.990805840996,45.9982,46.0117,45.9712,46.005,11032.9908
2009-09-03 11:45:00,68.19,68.22,68.17,68.19,31692.806922660897,46.005,46.0252,45.9915,46.005,31692.8069
2009-09-03 11:50:00,68.19,68.3,68.18,68.2,15575.987020010816,46.005,46.0792,45.9982,46.0117,15575.987
2009-09-03 11:55:00,68.21,68.3,68.18,68.3,9626.825310978908,46.0185,46.0792,45.9982,46.0792,9626.8253
2009-09-03 12:00:00,68.27,68.37,68.24,68.35,44131.96322336398,46.0589,46.1264,46.0387,46.1129,44131.9632
2009-09-03 12:05:00,68.37,68.37,68.29,68.33,24986.47917793402,46.1264,46.1264,46.0724,46.0994,24986.4792
2009-09-03 12:10:00,68.34,68.34,68.2,68.2,5949.161709031909,46.1062,46.1062,46.0117,46.0117,5949.1617
2009-09-03 12:15:00,68.23,68.29,68.21,68.21,6598.161168199026,46.032,46.0724,46.0185,46.0185,6598.1612
2009-09-03 12:20:00,68.21,68.22,68.17,68.2,2920.497566252028,46.0185,46.0252,45.9915,46.0117,2920.4976
2009-09-03 12:25:00,68.21,68.21,68.19,68.21,3136.830719307734,46.0185,46.0185,46.005,46.0185,3136.8307
2009-09-03 12:30:00,68.19,68.2,68.05,68.14,5300.162249864791,46.005,46.0117,45.9105,45.9712,5300.1622
2009-09-03 12:35:00,68.15,68.19,68.14,68.16,4542.9962141698215,45.978,46.005,45.9712,45.9847,4542.9962
2009-09-03 12:40:00,68.17,68.17,68.14,68.14,2271.4981070849108,45.9915,45.9915,45.9712,45.9712,2271.4981
2009-09-03 12:45:00,68.15,68.18,68.12,68.15,4218.496484586262,45.978,45.9982,45.9577,45.978,4218.4965
2009-09-03 12:50:00,68.16,68.2,68.14,68.18,3785.830178474851,45.9847,46.0117,45.9712,45.9982,3785.8302
2009-09-03 12:55:00,68.18,68.2,68.1,68.19,6489.994591671173,45.9982,46.0117,45.9443,46.005,6489.9946
2009-09-03 13:00:00,68.18,68.27,68.12,68.22,14277.98810167658,45.9982,46.0589,45.9577,46.0252,14277.9881
2009-09-03 13:05:00,68.26,68.29,68.22,68.23,8004.326663061114,46.0522,46.0724,46.0252,46.032,8004.3267
2009-09-03 13:10:00,68.25,68.32,68.24,68.29,8328.826392644673,46.0455,46.0927,46.0387,46.0724,8328.8264
2009-09-03 13:15:00,68.29,68.31,68.27,68.28,6922.660897782585,46.0724,46.0859,46.0589,46.0657,6922.6609
2009-09-03 13:20:00,68.3,68.34,68.27,68.31,2920.497566252028,46.0792,46.1062,46.0589,46.0859,2920.4976
2009-09-03 13:25:00,68.33,68.38,68.25,68.31,8436.992969172525,46.0994,46.1332,46.0455,46.0859,8436.993
2009-09-03 13:30:00,68.33,68.33,68.28,68.28,8436.992969172525,46.0994,46.0994,46.0657,46.0657,8436.993
2009-09-03 13:35:00,68.28,68.32,68.25,68.27,4218.496484586262,46.0657,46.0927,46.0455,46.0589,4218.4965
2009-09-03 13:40:00,68.32,68.32,68.19,68.2,11681.990265008111,46.0927,46.0927,46.005,46.0117,11681.9903
2009-09-03 13:45:00,68.2,68.28,68.2,68.28,1514.3320713899404,46.0117,46.0657,46.0117,46.0657,1514.3321
2009-09-03 13:50:00,68.29,68.4,68.27,68.39,18820.984315846403,46.0724,46.1467,46.0589,46.1399,18820.9843
2009-09-03 13:55:00,68.38,68.4,68.33,68.39,8220.65981611682,46.1332,46.1467,46.0994,46.1399,8220.6598
2009-09-03 14:00:00,68.37,68.44,68.37,68.43,5300.162249864791,46.1264,46.1736,46.1264,46.1669,5300.1622
2009-09-03 14:05:00,68.43,68.48,68.41,68.41,8436.992969172525,46.1669,46.2006,46.1534,46.1534,8436.993
2009-09-03 14:10:00,68.41,68.44,68.41,68.41,10275.824770146024,46.1534,46.1736,46.1534,46.1534,10275.8248
2009-09-03 14:15:00,68.42,68.43,68.39,68.4,13304.488912925906,46.1601,46.1669,46.1399,46.1467,13304.4889
2009-09-03 14:20:00,68.4,68.43,68.39,68.41,10708.491076257436,46.1467,46.1669,46.1399,46.1534,10708.4911
2009-09-03 14:25:00,68.4,68.42,68.39,68.39,7463.49378042185,46.1467,46.1601,46.1399,46.1399,7463.4938
2009-09-03 14:30:00,68.39,68.41,68.37,68.39,9194.159004867495,46.1399,46.1534,46.1264,46.1399,9194.159
2009-09-03 14:35:00,68.4,68.42,68.4,68.41,13412.655489453758,46.1467,46.1601,46.1467,46.1534,13412.6555
2009-09-03 14:40:00,68.4,68.4,68.32,68.33,5624.66197944835,46.1467,46.1467,46.0927,46.0994,5624.662
2009-09-03 14:45:00,68.34,68.41,68.31,68.36,8112.493239588966,46.1062,46.1534,46.0859,46.1197,8112.4932
2009-09-03 14:50:00,68.37,68.42,68.37,68.41,6057.328285559762,46.1264,46.1601,46.1264,46.1534,6057.3283
2009-09-03 14:55:00,68.41,68.44,68.41,68.41,9951.325040562466,46.1534,46.1736,46.1534,46.1534,9951.325
2009-09-03 15:00:00,68.43,68.47,68.4,68.41,11141.157382368849,46.1669,46.1939,46.1467,46.1534,11141.1574
2009-09-03 15:05:00,68.41,68.49,68.41,68.42,6381.828015143321,46.1534,46.2074,46.1534,46.1601,6381.828
2009-09-03 15:10:00,68.42,68.47,68.35,68.45,30394.808004326664,46.1601,46.1939,46.1129,46.1804,30394.808
2009-09-03 15:15:00,68.45,68.45,68.4,68.41,22282.314764737694,46.1804,46.1804,46.1467,46.1534,22282.3148
2009-09-03 15:20:00,68.42,68.46,68.4,68.41,10059.491617090318,46.1601,46.1871,46.1467,46.1534,10059.4916
2009-09-03 15:25:00,68.43,68.43,68.38,68.4,16008.653326122228,46.1669,46.1669,46.1332,46.1467,16008.6533
2009-09-03 15:30:00,68.41,68.54,68.4,68.41,27149.81070849108,46.1534,46.2411,46.1467,46.1534,27149.8107
2009-09-03 15:35:00,68.41,68.55,68.41,68.55,15900.486749594374,46.1534,46.2479,46.1534,46.2479,15900.4867
2009-09-03 15:40:00,68.55,68.55,68.45,68.5,12763.656030286642,46.2479,46.2479,46.1804,46.2141,12763.656
2009-09-03 15:45:00,68.51,68.67,68.5,68.67,22390.48134126555,46.2209,46.3288,46.2141,46.3288,22390.4813
2009-09-03 15:50:00,68.68,68.71,68.59,68.63,65224.445646295295,46.3356,46.3558,46.2748,46.3018,65224.4456
2009-09-03 15:55:00,68.64,68.72,68.63,68.68,85018.92915089238,46.3086,46.3625,46.3018,46.3356,85018.9292
2009-09-04 09:30:00,68.76,68.87,68.38,68.69,13412.655489453758,46.3895,46.4637,46.1332,46.3423,13412.6555
2009-09-04 09:35:00,68.78,68.99,68.63,68.64,10708.491076257436,46.403,46.5447,46.3018,46.3086,10708.4911
2009-09-04 09:40:00,68.64,68.73,68.51,68.52,7571.660356949702,46.3086,46.3693,46.2209,46.2276,7571.6604
2009-09-04 09:45:00,68.51,68.51,68.29,68.33,9085.992428339645,46.2209,46.2209,46.0724,46.0994,9085.9924
2009-09-04 09:50:00,68.29,68.36,68.08,68.36,19145.484045429963,46.0724,46.1197,45.9308,46.1197,19145.484
2009-09-04 09:55:00,68.37,68.45,68.31,68.35,4975.662520281233,46.1264,46.1804,46.0859,46.1129,4975.6625
2009-09-04 10:00:00,68.34,68.61,68.33,68.47,12439.156300703082,46.1062,46.2883,46.0994,46.1939,12439.1563
2009-09-04 10:05:00,68.47,68.58,68.47,68.48,4867.49594375338,46.1939,46.2681,46.1939,46.2006,4867.4959
2009-09-04 10:10:00,68.51,68.57,68.41,68.49,8112.493239588966,46.2209,46.2613,46.1534,46.2074,8112.4932
2009-09-04 10:15:00,68.51,68.61,68.47,68.51,4542.9962141698215,46.2209,46.2883,46.1939,46.2209,4542.9962
2009-09-04 10:20:00,68.53,68.67,68.53,68.55,5840.995132504056,46.2344,46.3288,46.2344,46.2479,5840.9951
2009-09-04 10:25:00,68.58,68.63,68.49,68.49,13953.488372093025,46.2681,46.3018,46.2074,46.2074,13953.4884
2009-09-04 10:30:00,68.47,68.65,68.43,68.59,8545.159545700379,46.1939,46.3153,46.1669,46.2748,8545.1595
2009-09-04 10:35:00,68.59,68.68,68.55,68.62,12763.656030286642,46.2748,46.3356,46.2479,46.2951,12763.656
2009-09-04 10:40:00,68.63,68.69,68.56,68.58,8436.992969172525,46.3018,46.3423,46.2546,46.2681,8436.993
2009-09-04 10:45:00,68.55,68.64,68.55,68.62,12006.489994591671,46.2479,46.3086,46.2479,46.2951,12006.49
2009-09-04 10:50:00,68.62,68.69,68.58,68.62,6922.660897782585,46.2951,46.3423,46.2681,46.2951,6922.6609
2009-09-04 10:55:00,68.64,68.69,68.57,68.65,5949.161709031909,46.3086,46.3423,46.2613,46.3153,5949.1617
2009-09-04 11:00:00,68.69,68.69,68.53,68.56,9843.158464034614,46.3423,46.3423,46.2344,46.2546,9843.1585
2009-09-04 11:05:00,68.53,68.56,68.47,68.52,4651.162790697675,46.2344,46.2546,46.1939,46.2276,4651.1628
2009-09-04 11:10:00,68.51,68.61,68.49,68.61,4975.662520281233,46.2209,46.2883,46.2074,46.2883,4975.6625
2009-09-04 11:15:00,68.62,68.66,68.56,68.56,3136.830719307734,46.2951,46.3221,46.2546,46.2546,3136.8307
2009-09-04 11:20:00,68.59,68.65,68.49,68.63,8220.65981611682,46.2748,46.3153,46.2074,46.3018,8220.6598
2009-09-04 11:25:00,68.65,68.65,68.53,68.6,3893.996755002704,46.3153,46.3153,46.2344,46.2816,3893.9968
2009-09-04 11:30:00,68.6,68.7,68.58,68.67,7355.327203893997,46.2816,46.349,46.2681,46.3288,7355.3272
2009-09-04 11:35:00,68.64,68.75,68.64,68.72,8977.82585181179,46.3086,46.3828,46.3086,46.3625,8977.8259
2009-09-04 11:40:00,68.71,68.78,68.69,68.75,7896.160086533261,46.3558,46.403,46.3423,46.3828,7896.1601
2009-09-04 11:45:00,68.76,68.83,68.7,68.8,9302.32558139535,46.3895,46.4368,46.349,46.4165,9302.3256
2009-09-04 11:50:00,68.82,68.85,68.73,68.73,42725.79772850189,46.43,46.4502,46.3693,46.3693,42725.7977
2009-09-04 11:55:00,68.76,68.99,68.76,68.98,22498.6479177934,46.3895,46.5447,46.3895,46.538,22498.6479
2009-09-04 12:00:00,68.95,68.96,68.86,68.88,7787.993510005408,46.5177,46.5245,46.457,46.4705,7787.9935
2009-09-04 12:05:00,68.91,69.25,68.91,69.22,6922.660897782585,46.4907,46.7201,46.4907,46.6999,6922.6609
2009-09-04 12:10:00,69.18,69.23,69.0,69.12,7138.994050838291,46.6729,46.7066,46.5514,46.6324,7138.9941
2009-09-04 12:15:00,69.15,69.2,69.08,69.12,5840.995132504056,46.6526,46.6864,46.6054,46.6324,5840.9951
2009-09-04 12:20:00,69.09,69.2,69.09,69.16,5083.829096809086,46.6122,46.6864,46.6122,46.6594,5083.8291
2009-09-04 12:25:00,69.14,69.14,69.07,69.12,4218.496484586262,46.6459,46.6459,46.5987,46.6324,4218.4965
2009-09-04 12:30:00,69.14,69.14,69.04,69.08,4326.663061114115,46.6459,46.6459,46.5784,46.6054,4326.6631
2009-09-04 12:35:00,69.11,69.15,69.05,69.05,5949.161709031909,46.6257,46.6526,46.5852,46.5852,5949.1617
2009-09-04 12:40:00,69.05,69.11,69.05,69.09,3893.996755002704,46.5852,46.6257,46.5852,46.6122,3893.9968
2009-09-04 12:45:00,69.11,69.13,69.1,69.11,3244.9972958355866,46.6257,46.6392,46.6189,46.6257,3244.9973
2009-09-04 12:50:00,69.12,69.16,69.09,69.09,3244.9972958355866,46.6324,46.6594,46.6122,46.6122,3244.9973
2009-09-04 12:55:00,69.12,69.15,69.12,69.15,2163.3315305570577,46.6324,46.6526,46.6324,46.6526,2163.3315
2009-09-04 13:00:00,69.15,69.15,69.04,69.08,3893.996755002704,46.6526,46.6526,46.5784,46.6054,3893.9968
2009-09-04 13:05:00,69.08,69.15,69.02,69.03,5083.829096809086,46.6054,46.6526,46.5649,46.5717,5083.8291
2009-09-04 13:10:00,69.02,69.07,69.02,69.05,2163.3315305570577,46.5649,46.5987,46.5649,46.5852,2163.3315
2009-09-04 13:15:00,69.04,69.17,69.04,69.17,7355.327203893997,46.5784,46.6661,46.5784,46.6661,7355.3272
2009-09-04 13:20:00,69.17,69.27,69.17,69.25,8761.492698756085,46.6661,46.7336,46.6661,46.7201,8761.4927
2009-09-04 13:25:00,69.22,69.24,69.19,69.19,1514.3320713899404,46.6999,46.7134,46.6796,46.6796,1514.3321
2009-09-04 13:30:00,69.2,69.22,69.17,69.21,2595.997836668469,46.6864,46.6999,46.6661,46.6931,2595.9978
2009-09-04 13:35:00,69.21,69.25,69.19,69.19,2487.8312601406165,46.6931,46.7201,46.6796,46.6796,2487.8313
2009-09-04 13:40:00,69.18,69.18,69.12,69.12,2271.4981070849108,46.6729,46.6729,46.6324,46.6324,2271.4981
2009-09-04 13:45:00,69.16,69.16,69.07,69.1,6706.327744726879,46.6594,46.6594,46.5987,46.6189,6706.3277
2009-09-04 13:50:00,69.11,69.11,69.1,69.11,6598.161168199026,46.6257,46.6257,46.6189,46.6257,6598.1612
2009-09-04 13:55:00,69.1,69.19,69.06,69.07,15900.486749594374,46.6189,46.6796,46.5919,46.5987,15900.4867
2009-09-04 14:00:00,69.09,69.14,69.09,69.14,2704.164413196322,46.6122,46.6459,46.6122,46.6459,2704.1644
2009-09-04 14:05:00,69.13,69.18,69.1,69.1,6381.828015143321,46.6392,46.6729,46.6189,46.6189,6381.828
2009-09-04 14:10:00,69.08,69.11,69.05,69.1,6165.494862087615,46.6054,46.6257,46.5852,46.6189,6165.4949
2009-09-04 14:15:00,69.1,69.11,69.07,69.1,2055.164954029205,46.6189,46.6257,46.5987,46.6189,2055.165
2009-09-04 14:20:00,69.12,69.12,69.02,69.06,4434.8296376419685,46.6324,46.6324,46.5649,46.5919,4434.8296
2009-09-04 14:25:00,69.06,69.08,69.0,69.0,3785.830178474851,46.5919,46.6054,46.5514,46.5514,3785.8302
2009-09-04 14:30:00,68.98,69.01,68.98,69.0,2595.997836668469,46.538,46.5582,46.538,46.5514,2595.9978
2009-09-04 14:35:00,69.0,69.06,68.99,69.05,3353.16387236344,46.5514,46.5919,46.5447,46.5852,3353.1639
2009-09-04 14:40:00,69.04,69.15,69.04,69.15,2055.164954029205,46.5784,46.6526,46.5784,46.6526,2055.165
2009-09-04 14:45:00,69.16,69.21,69.12,69.17,7571.660356949702,46.6594,46.6931,46.6324,46.6661,7571.6604
2009-09-04 14:50:00,69.17,69.25,69.16,69.22,5516.495402920497,46.6661,46.7201,46.6594,46.6999,5516.4954
2009-09-04 14:55:00,69.23,69.29,69.19,69.25,8761.492698756085,46.7066,46.7471,46.6796,46.7201,8761.4927
2009-09-04 15:00:00,69.27,69.33,69.25,69.29,7896.160086533261,46.7336,46.7741,46.7201,46.7471,7896.1601
2009-09-04 15:05:00,69.29,69.33,69.16,69.16,12763.656030286642,46.7471,46.7741,46.6594,46.6594,12763.656
2009-09-04 15:10:00,69.17,69.24,69.15,69.15,7247.160627366144,46.6661,46.7134,46.6526,46.6526,7247.1606
2009-09-04 15:15:00,69.15,69.22,69.15,69.16,6165.494862087615,46.6526,46.6999,46.6526,46.6594,6165.4949
2009-09-04 15:20:00,69.18,69.24,69.16,69.17,7355.327203893997,46.6729,46.7134,46.6594,46.6661,7355.3272
2009-09-04 15:25:00,69.16,69.19,69.14,69.15,11681.990265008111,46.6594,46.6796,46.6459,46.6526,11681.9903
2009-09-04 15:30:00,69.17,69.18,69.1,69.12,13088.1557598702,46.6661,46.6729,46.6189,46.6324,13088.1558
2009-09-04 15:35:00,69.12,69.26,69.12,69.2,18171.98485667929,46.6324,46.7269,46.6324,46.6864,18171.9849
2009-09-04 15:40:00,69.21,69.31,69.21,69.26,19578.15035154137,46.6931,46.7606,46.6931,46.7269,19578.1504
2009-09-04 15:45:00,69.29,69.45,69.27,69.39,31692.806922660897,46.7471,46.855,46.7336,46.8146,31692.8069
2009-09-04 15:50:00,69.4,69.46,69.36,69.41,23904.813412655487,46.8213,46.8618,46.7943,46.8281,23904.8134
2009-09-04 15:55:00,69.42,69.49,69.38,69.4,54732.28772309356,46.8348,46.882,46.8078,46.8213,54732.2877
2009-09-08 09:30:00,70.47,70.47,69.8,69.81,45429.96214169821,47.5432,47.5432,47.0912,47.0979,45429.9621
2009-09-08 09:35:00,69.86,69.93,69.71,69.82,12006.489994591671,47.1317,47.1789,47.0305,47.1047,12006.49
2009-09-08 09:40:00,69.83,70.01,69.63,70.01,13196.322336398052,47.1114,47.2329,46.9765,47.2329,13196.3223
2009-09-08 09:45:00,70.02,70.17,69.98,70.05,11249.3239588967,47.2396,47.3408,47.2126,47.2598,11249.324
2009-09-08 09:50:00,70.04,70.17,69.95,70.14,9843.158464034614,47.2531,47.3408,47.1924,47.3206,9843.1585
2009-09-08 09:55:00,70.11,70.12,69.81,69.81,10708.491076257436,47.3003,47.3071,47.0979,47.0979,10708.4911
2009-09-08 10:00:00,69.79,69.86,69.61,69.74,20443.4829637642,47.0844,47.1317,46.963,47.0507,20443.483
2009-09-08 10:05:00,69.74,69.74,69.63,69.7,7571.660356949702,47.0507,47.0507,46.9765,47.0237,7571.6604
2009-09-08 10:10:00,69.69,69.94,69.68,69.91,10167.658193618172,47.017,47.1856,47.0102,47.1654,10167.6582
2009-09-08 10:15:00,69.9,69.93,69.83,69.84,10492.15792320173,47.1586,47.1789,47.1114,47.1182,10492.1579
2009-09-08 10:20:00,69.85,69.96,69.79,69.93,8436.992969172525,47.1249,47.1991,47.0844,47.1789,8436.993
2009-09-08 10:25:00,69.91,69.99,69.9,69.99,3461.3304488912927,47.1654,47.2194,47.1586,47.2194,3461.3304
2009-09-08 10:30:00,70.0,70.22,70.0,70.22,12763.656030286642,47.2261,47.3745,47.2261,47.3745,12763.656
2009-09-08 10:35:00,70.22,70.25,70.16,70.24,7355.327203893997,47.3745,47.3948,47.3341,47.388,7355.3272
2009-09-08 10:40:00,70.22,70.24,70.14,70.18,8761.492698756085,47.3745,47.388,47.3206,47.3475,8761.4927
2009-09-08 10:45:00,70.16,70.19,70.08,70.09,10167.658193618172,47.3341,47.3543,47.2801,47.2868,10167.6582
2009-09-08 10:50:00,70.1,70.22,70.06,70.06,11790.156841535963,47.2936,47.3745,47.2666,47.2666,11790.1568
2009-09-08 10:55:00,70.07,70.23,70.07,70.16,6381.828015143321,47.2733,47.3813,47.2733,47.3341,6381.828
2009-09-08 11:00:00,70.17,70.22,70.0,70.0,8112.493239588966,47.3408,47.3745,47.2261,47.2261,8112.4932
2009-09-08 11:05:00,70.0,70.04,69.83,69.86,12006.489994591671,47.2261,47.2531,47.1114,47.1317,12006.49
2009-09-08 11:10:00,69.86,69.98,69.86,69.89,10708.491076257436,47.1317,47.2126,47.1317,47.1519,10708.4911
2009-09-08 11:15:00,69.9,69.92,69.87,69.89,6922.660897782585,47.1586,47.1721,47.1384,47.1519,6922.6609
2009-09-08 11:20:00,69.89,69.98,69.89,69.93,7463.49378042185,47.1519,47.2126,47.1519,47.1789,7463.4938
2009-09-08 11:25:00,69.93,70.02,69.92,69.93,9843.158464034614,47.1789,47.2396,47.1721,47.1789,9843.1585
2009-09-08 11:30:00,69.93,69.93,69.82,69.82,8869.659275283937,47.1789,47.1789,47.1047,47.1047,8869.6593
2009-09-08 11:35:00,69.83,69.86,69.71,69.72,27366.14386154678,47.1114,47.1317,47.0305,47.0372,27366.1439
2009-09-08 11:40:00,69.72,69.78,69.59,69.59,44997.2958355868,47.0372,47.0777,46.9495,46.9495,44997.2958
2009-09-08 11:45:00,69.52,69.58,69.47,69.56,17522.98539751217,46.9023,46.9427,46.8685,46.9293,17522.9854
2009-09-08 11:50:00,69.56,69.56,69.44,69.56,42401.29799891833,46.9293,46.9293,46.8483,46.9293,42401.298
2009-09-08 11:55:00,69.55,69.6,69.52,69.55,10383.991346673878,46.9225,46.9562,46.9023,46.9225,10383.9913
2009-09-08 12:00:00,69.55,69.55,69.48,69.49,4434.8296376419685,46.9225,46.9225,46.8753,46.882,4434.8296
2009-09-08 12:05:00,69.49,69.51,69.44,69.49,5624.66197944835,46.882,46.8955,46.8483,46.882,5624.662
2009-09-08 12:10:00,69.48,69.6,69.46,69.58,4759.329367225527,46.8753,46.9562,46.8618,46.9427,4759.3294
2009-09-08 12:15:00,69.6,69.69,69.58,69.61,4867.49594375338,46.9562,47.017,46.9427,46.963,4867.4959
2009-09-08 12:20:00,69.61,69.61,69.51,69.52,6165.494862087615,46.963,46.963,46.8955,46.9023,6165.4949
2009-09-08 12:25:00,69.51,69.57,69.5,69.53,3353.16387236344,46.8955,46.936,46.8888,46.909,3353.1639
2009-09-08 12:30:00,69.52,69.56,69.46,69.51,22065.98161168199,46.9023,46.9293,46.8618,46.8955,22065.9816
2009-09-08 12:35:00,69.5,69.57,69.5,69.57,3461.3304488912927,46.8888,46.936,46.8888,46.936,3461.3304
2009-09-08 12:40:00,69.58,69.66,69.58,69.66,2163.3315305570577,46.9427,46.9967,46.9427,46.9967,2163.3315
2009-09-08 12:45:00,69.65,69.66,69.5,69.52,2920.497566252028,46.99,46.9967,46.8888,46.9023,2920.4976
2009-09-08 12:50:00,69.52,69.56,69.5,69.52,4326.663061114115,46.9023,46.9293,46.8888,46.9023,4326.6631
2009-09-08 12:55:00,69.53,69.54,69.48,69.52,5732.828555976204,46.909,46.9158,46.8753,46.9023,5732.8286
2009-09-08 13:00:00,69.49,69.5,69.45,69.49,6381.828015143321,46.882,46.8888,46.855,46.882,6381.828
2009-09-08 13:05:00,69.49,69.52,69.42,69.42,8977.82585181179,46.882,46.9023,46.8348,46.8348,8977.8259
2009-09-08 13:10:00,69.44,69.45,69.28,69.28,4002.163331530557,46.8483,46.855,46.7404,46.7404,4002.1633
2009-09-08 13:15:00,69.28,69.37,69.28,69.37,3244.9972958355866,46.7404,46.8011,46.7404,46.8011,3244.9973
2009-09-08 13:20:00,69.37,69.41,69.37,69.41,2595.997836668469,46.8011,46.8281,46.8011,46.8281,2595.9978
2009-09-08 13:25:00,69.41,69.42,69.32,69.35,4110.32990805841,46.8281,46.8348,46.7673,46.7876,4110.3299
2009-09-08 13:30:00,69.36,69.4,69.34,69.34,3136.830719307734,46.7943,46.8213,46.7808,46.7808,3136.8307
2009-09-08 13:35:00,69.36,69.43,69.31,69.43,3461.3304488912927,46.7943,46.8416,46.7606,46.8416,3461.3304
2009-09-08 13:40:00,69.45,69.56,69.44,69.49,2920.497566252028,46.855,46.9293,46.8483,46.882,2920.4976
2009-09-08 13:45:00,69.49,69.49,69.34,69.37,4542.9962141698215,46.882,46.882,46.7808,46.8011,4542.9962
2009-09-08 13:50:00,69.34,69.47,69.32,69.46,4218.496484586262,46.7808,46.8685,46.7673,46.8618,4218.4965
2009-09-08 13:55:00,69.46,69.53,69.44,69.53,8112.493239588966,46.8618,46.909,46.8483,46.909,8112.4932
2009-09-08 14:00:00,69.53,69.57,69.45,69.45,6814.494321254732,46.909,46.936,46.855,46.855,6814.4943
2009-09-08 14:05:00,69.45,69.55,69.43,69.54,7787.993510005408,46.855,46.9225,46.8416,46.9158,7787.9935
2009-09-08 14:10:00,69.53,69.54,69.51,69.54,4975.662520281233,46.909,46.9158,46.8955,46.9158,4975.6625
2009-09-08 14:15:00,69.53,69.54,69.41,69.41,9410.4921579232,46.909,46.9158,46.8281,46.8281,9410.4922
2009-09-08 14:20:00,69.41,69.53,69.4,69.44,7355.327203893997,46.8281,46.909,46.8213,46.8483,7355.3272
2009-09-08 14:25:00,69.43,69.49,69.41,69.48,6706.327744726879,46.8416,46.882,46.8281,46.8753,6706.3277
2009-09-08 14:30:00,69.48,69.55,69.48,69.5,12330.98972417523,46.8753,46.9225,46.8753,46.8888,12330.9897
2009-09-08 14:35:00,69.49,69.59,69.48,69.59,11790.156841535963,46.882,46.9495,46.8753,46.9495,11790.1568
2009-09-08 14:40:00,69.58,69.61,69.49,69.53,26284.478096268253,46.9427,46.963,46.882,46.909,26284.4781
2009-09-08 14:45:00,69.54,69.67,69.53,69.65,12114.656571119524,46.9158,47.0035,46.909,46.99,12114.6566
2009-09-08 14:50:00,69.64,69.69,69.62,69.66,13088.1557598702,46.9832,47.017,46.9697,46.9967,13088.1558
2009-09-08 14:55:00,69.65,69.76,69.61,69.63,22174.14818820984,46.99,47.0642,46.963,46.9765,22174.1482
2009-09-08 15:00:00,69.61,69.66,69.51,69.61,20335.316387236344,46.963,46.9967,46.8955,46.963,20335.3164
2009-09-08 15:05:00,69.6,69.6,69.49,69.57,8112.493239588966,46.9562,46.9562,46.882,46.936,8112.4932
2009-09-08 15:10:00,69.58,69.62,69.53,69.61,8112.493239588966,46.9427,46.9697,46.909,46.963,8112.4932
2009-09-08 15:15:00,69.61,69.66,69.6,69.61,14169.821525148727,46.963,46.9967,46.9562,46.963,14169.8215
2009-09-08 15:20:00,69.6,69.77,69.59,69.77,16116.81990265008,46.9562,47.0709,46.9495,47.0709,16116.8199
2009-09-08 15:25:00,69.77,69.85,69.74,69.79,39048.13412655489,47.0709,47.1249,47.0507,47.0844,39048.1341
2009-09-08 15:30:00,69.79,69.83,69.75,69.83,26176.3115197404,47.0844,47.1114,47.0574,47.1114,26176.3115
2009-09-08 15:35:00,69.83,69.92,69.79,69.9,25959.97836668469,47.1114,47.1721,47.0844,47.1586,25959.9784
2009-09-08 15:40:00,69.92,69.99,69.88,69.94,82855.59762033532,47.1721,47.2194,47.1451,47.1856,82855.5976
2009-09-08 15:45:00,69.94,69.96,69.83,69.83,45538.128718226064,47.1856,47.1991,47.1114,47.1114,45538.1287
2009-09-08 15:50:00,69.85,69.92,69.85,69.91,56787.45267712277,47.1249,47.1721,47.1249,47.1654,56787.4527
2009-09-08 15:55:00,69.92,69.96,69.84,69.86,78853.43428880475,47.1721,47.1991,47.1182,47.1317,78853.4343
2009-09-09 09:30:00,69.95,70.16,69.47,69.54,68902.1092482423,47.1924,47.3341,46.8685,46.9158,68902.1092
2009-09-09 09:35:00,69.53,69.87,69.49,69.82,25635.478637101136,46.909,47.1384,46.882,47.1047,25635.4786
2009-09-09 09:40:00,69.79,69.9,69.65,69.89,21092.48242293132,47.0844,47.1586,46.99,47.1519,21092.4824
2009-09-09 09:45:00,69.9,70.23,69.89,70.12,26933.47755543537,47.1586,47.3813,47.1519,47.3071,26933.4776
2009-09-09 09:50:00,70.13,70.26,70.13,70.19,18280.15143320714,47.3138,47.4015,47.3138,47.3543,18280.1514
2009-09-09 09:55:00,70.23,70.23,70.05,70.05,9734.99188750676,47.3813,47.3813,47.2598,47.2598,9734.9919
2009-09-09 10:00:00,70.04,70.19,70.04,70.08,13953.488372093025,47.2531,47.3543,47.2531,47.2801,13953.4884
2009-09-09 10:05:00,70.09,70.21,70.05,70.09,6273.661438615468,47.2868,47.3678,47.2598,47.2868,6273.6614
2009-09-09 10:10:00,70.1,70.17,69.93,69.95,10600.324499729582,47.2936,47.3408,47.1789,47.1924,10600.3245
2009-09-09 10:15:00,69.95,70.24,69.95,70.18,19145.484045429963,47.1924,47.388,47.1924,47.3475,19145.484
2009-09-09 10:20:00,70.21,70.24,70.11,70.17,11249.3239588967,47.3678,47.388,47.3003,47.3408,11249.324
2009-09-09 10:25:00,70.17,70.22,70.1,70.15,9951.325040562466,47.3408,47.3745,47.2936,47.3273,9951.325
2009-09-09 10:30:00,70.14,70.23,70.13,70.23,5083.829096809086,47.3206,47.3813,47.3138,47.3813,5083.8291
2009-09-09 10:35:00,70.2,70.25,70.15,70.25,7247.160627366144,47.361,47.3948,47.3273,47.3948,7247.1606
2009-09-09 10:40:00,70.23,70.26,70.17,70.2,6814.494321254732,47.3813,47.4015,47.3408,47.361,6814.4943
2009-09-09 10:45:00,70.15,70.21,70.11,70.15,7787.993510005408,47.3273,47.3678,47.3003,47.3273,7787.9935
2009-09-09 10:50:00,70.13,70.17,70.09,70.15,11465.657111952409,47.3138,47.3408,47.2868,47.3273,11465.6571
2009-09-09 10:55:00,70.18,70.19,70.09,70.13,9410.4921579232,47.3475,47.3543,47.2868,47.3138,9410.4922
2009-09-09 11:00:00,70.13,70.25,70.13,70.24,6814.494321254732,47.3138,47.3948,47.3138,47.388,6814.4943
2009-09-09 11:05:00,70.24,70.26,70.17,70.22,12006.489994591671,47.388,47.4015,47.3408,47.3745,12006.49
2009-09-09 11:10:00,70.23,70.24,70.17,70.21,6598.161168199026,47.3813,47.388,47.3408,47.3678,6598.1612
2009-09-09 11:15:00,70.21,70.33,70.21,70.33,24229.313142239047,47.3678,47.4487,47.3678,47.4487,24229.3131
2009-09-09 11:20:00,70.32,70.45,70.32,70.45,13088.1557598702,47.442,47.5297,47.442,47.5297,13088.1558
2009-09-09 11:25:00,70.45,70.54,70.45,70.52,7355.327203893997,47.5297,47.5904,47.5297,47.5769,7355.3272
2009-09-09 11:30:00,70.52,70.66,70.49,70.66,7355.327203893997,47.5769,47.6714,47.5567,47.6714,7355.3272
2009-09-09 11:35:00,70.64,70.68,70.59,70.64,5408.328826392644,47.6579,47.6849,47.6242,47.6579,5408.3288
2009-09-09 11:40:00,70.65,70.67,70.6,70.66,6165.494862087615,47.6646,47.6781,47.6309,47.6714,6165.4949
2009-09-09 11:45:00,70.68,70.68,70.55,70.55,15359.65386695511,47.6849,47.6849,47.5972,47.5972,15359.6539
2009-09-09 11:50:00,70.54,70.57,70.49,70.52,4759.329367225527,47.5904,47.6107,47.5567,47.5769,4759.3294
2009-09-09 11:55:00,70.5,70.53,70.47,70.5,5840.995132504056,47.5634,47.5837,47.5432,47.5634,5840.9951
2009-09-09 12:00:00,70.49,70.51,70.46,70.5,2055.164954029205,47.5567,47.5702,47.5364,47.5634,2055.165
2009-09-09 12:05:00,70.5,70.51,70.43,70.47,4326.663061114115,47.5634,47.5702,47.5162,47.5432,4326.6631
2009-09-09 12:10:00,70.46,70.48,70.46,70.46,3244.9972958355866,47.5364,47.5499,47.5364,47.5364,3244.9973
2009-09-09 12:15:00,70.45,70.47,70.41,70.44,3785.830178474851,47.5297,47.5432,47.5027,47.523,3785.8302
2009-09-09 12:20:00,70.47,70.5,70.46,70.48,3244.9972958355866,47.5432,47.5634,47.5364,47.5499,3244.9973
2009-09-09 12:25:00,70.49,70.5,70.43,70.44,4326.663061114115,47.5567,47.5634,47.5162,47.523,4326.6631
2009-09-09 12:30:00,70.43,70.46,70.41,70.41,6165.494862087615,47.5162,47.5364,47.5027,47.5027,6165.4949
2009-09-09 12:35:00,70.43,70.44,70.36,70.38,6381.828015143321,47.5162,47.523,47.469,47.4825,6381.828
2009-09-09 12:40:00,70.36,70.38,70.33,70.37,7463.49378042185,47.469,47.4825,47.4487,47.4757,7463.4938
2009-09-09 12:45:00,70.37,70.39,70.29,70.33,6057.328285559762,47.4757,47.4892,47.4218,47.4487,6057.3283
2009-09-09 12:50:00,70.33,70.38,70.33,70.35,6165.494862087615,47.4487,47.4825,47.4487,47.4622,6165.4949
2009-09-09 12:55:00,70.35,70.36,70.28,70.34,8869.659275283937,47.4622,47.469,47.415,47.4555,8869.6593
2009-09-09 13:00:00,70.33,70.34,70.23,70.24,18171.98485667929,47.4487,47.4555,47.3813,47.388,18171.9849
2009-09-09 13:05:00,70.24,70.32,70.21,70.27,11790.156841535963,47.388,47.442,47.3678,47.4083,11790.1568
2009-09-09 13:10:00,70.26,70.3,70.22,70.26,4542.9962141698215,47.4015,47.4285,47.3745,47.4015,4542.9962
2009-09-09 13:15:00,70.28,70.35,70.25,70.27,6814.494321254732,47.415,47.4622,47.3948,47.4083,6814.4943
2009-09-09 13:20:00,70.27,70.38,70.27,70.35,5732.828555976204,47.4083,47.4825,47.4083,47.4622,5732.8286
2009-09-09 13:25:00,70.27,70.27,70.11,70.12,14386.154678204435,47.4083,47.4083,47.3003,47.3071,14386.1547
2009-09-09 13:30:00,70.14,70.15,69.97,69.98,20659.8161168199,47.3206,47.3273,47.2059,47.2126,20659.8161
2009-09-09 13:35:00,69.98,70.01,69.96,70.0,18280.15143320714,47.2126,47.2329,47.1991,47.2261,18280.1514
2009-09-09 13:40:00,70.01,70.01,69.92,69.93,16873.98593834505,47.2329,47.2329,47.1721,47.1789,16873.9859
2009-09-09 13:45:00,69.93,69.97,69.87,69.89,20335.316387236344,47.1789,47.2059,47.1384,47.1519,20335.3164
2009-09-09 13:50:00,69.9,69.9,69.84,69.87,16765.819361817197,47.1586,47.1586,47.1182,47.1384,16765.8194
2009-09-09 13:55:00,69.88,69.89,69.84,69.86,17090.319091400757,47.1451,47.1519,47.1182,47.1317,17090.3191
2009-09-09 14:00:00,69.86,69.91,69.77,69.8,14710.654407787992,47.1317,47.1654,47.0709,47.0912,14710.6544
2009-09-09 14:05:00,69.81,69.82,69.72,69.73,12547.322877230936,47.0979,47.1047,47.0372,47.0439,12547.3229
2009-09-09 14:10:00,69.72,69.73,69.55,69.55,12871.822606814494,47.0372,47.0439,46.9225,46.9225,12871.8226
2009-09-09 14:15:00,69.55,69.62,69.47,69.52,11898.323418063816,46.9225,46.9697,46.8685,46.9023,11898.3234
2009-09-09 14:20:00,69.52,69.52,69.41,69.46,15575.987020010816,46.9023,46.9023,46.8281,46.8618,15575.987
2009-09-09 14:25:00,69.48,69.5,69.4,69.44,14277.98810167658,46.8753,46.8888,46.8213,46.8483,14277.9881
2009-09-09 14:30:00,69.43,69.6,69.43,69.55,12330.98972417523,46.8416,46.9562,46.8416,46.9225,12330.9897
2009-09-09 14:35:00,69.54,69.54,69.49,69.5,10059.491617090318,46.9158,46.9158,46.882,46.8888,10059.4916
2009-09-09 14:40:00,69.49,69.55,69.42,69.51,12330.98972417523,46.882,46.9225,46.8348,46.8955,12330.9897
2009-09-09 14:45:00,69.51,69.54,69.42,69.45,8220.65981611682,46.8955,46.9158,46.8348,46.855,8220.6598
2009-09-09 14:50:00,69.49,69.49,69.36,69.43,13953.488372093025,46.882,46.882,46.7943,46.8416,13953.4884
2009-09-09 14:55:00,69.43,69.48,69.38,69.46,8004.326663061114,46.8416,46.8753,46.8078,46.8618,8004.3267
2009-09-09 15:00:00,69.46,69.5,69.39,69.48,16873.98593834505,46.8618,46.8888,46.8146,46.8753,16873.9859
2009-09-09 15:05:00,69.52,69.6,69.5,69.6,8436.992969172525,46.9023,46.9562,46.8888,46.9562,8436.993
2009-09-09 15:10:00,69.58,69.82,69.58,69.78,17739.318550567874,46.9427,47.1047,46.9427,47.0777,17739.3186
2009-09-09 15:15:00,69.74,69.79,69.74,69.75,12006.489994591671,47.0507,47.0844,47.0507,47.0574,12006.49
2009-09-09 15:20:00,69.75,69.79,69.73,69.79,12006.489994591671,47.0574,47.0844,47.0439,47.0844,12006.49
2009-09-09 15:25:00,69.8,69.84,69.72,69.74,15900.486749594374,47.0912,47.1182,47.0372,47.0507,15900.4867
2009-09-09 15:30:00,69.76,69.85,69.63,69.72,15359.65386695511,47.0642,47.1249,46.9765,47.0372,15359.6539
2009-09-09 15:35:00,69.72,69.77,69.67,69.77,15575.987020010816,47.0372,47.0709,47.0035,47.0709,15575.987
2009-09-09 15:40:00,69.79,69.95,69.78,69.91,66630.61114115738,47.0844,47.1924,47.0777,47.1654,66630.6111
2009-09-09 15:45:00,69.91,70.21,69.91,70.19,44564.62952947539,47.1654,47.3678,47.1654,47.3543,44564.6295
2009-09-09 15:50:00,70.2,70.24,69.93,69.96,55705.78691184424,47.361,47.388,47.1789,47.1991,55705.7869
2009-09-09 15:55:00,69.96,70.0,69.81,69.96,98323.41806381827,47.1991,47.2261,47.0979,47.1991,98323.4181
2009-09-10 09:30:00,69.66,69.83,69.28,69.37,27798.8101676582,46.9967,47.1114,46.7404,46.8011,27798.8102
2009-09-10 09:35:00,69.35,69.5,69.07,69.07,21200.648999459165,46.7876,46.8888,46.5987,46.5987,21200.649
2009-09-10 09:40:00,69.06,69.26,68.64,68.65,37750.13520822066,46.5919,46.7269,46.3086,46.3153,37750.1352
2009-09-10 09:45:00,68.67,68.74,68.36,68.55,48134.12655489454,46.3288,46.376,46.1197,46.2479,48134.1266
2009-09-10 09:50:00,68.58,68.8,68.54,68.75,22606.814494321254,46.2681,46.4165,46.2411,46.3828,22606.8145
2009-09-10 09:55:00,68.76,68.9,68.72,68.77,17522.98539751217,46.3895,46.484,46.3625,46.3963,17522.9854
2009-09-10 10:00:00,68.76,68.97,68.76,68.94,20659.8161168199,46.3895,46.5312,46.3895,46.511,20659.8161
2009-09-10 10:05:00,68.93,69.0,68.86,68.93,16982.152514872905,46.5042,46.5514,46.457,46.5042,16982.1525
2009-09-10 10:10:00,68.92,69.04,68.89,69.03,17414.818820984314,46.4975,46.5784,46.4772,46.5717,17414.8188
2009-09-10 10:15:00,69.06,69.07,68.95,69.03,12006.489994591671,46.5919,46.5987,46.5177,46.5717,12006.49
2009-09-10 10:20:00,69.02,69.02,68.87,68.9,22931.31422390481,46.5649,46.5649,46.4637,46.484,22931.3142
2009-09-10 10:25:00,68.9,68.91,68.8,68.89,32666.306111411574,46.484,46.4907,46.4165,46.4772,32666.3061
2009-09-10 10:30:00,68.87,69.1,68.87,69.04,27149.81070849108,46.4637,46.6189,46.4637,46.5784,27149.8107
2009-09-10 10:35:00,69.02,69.26,69.02,69.26,37858.30178474851,46.5649,46.7269,46.5649,46.7269,37858.3018
2009-09-10 10:40:00,69.25,69.28,69.11,69.12,27366.14386154678,46.7201,46.7404,46.6257,46.6324,27366.1439
2009-09-10 10:45:00,69.1,69.18,69.09,69.18,13304.488912925906,46.6189,46.6729,46.6122,46.6729,13304.4889
2009-09-10 10:50:00,69.15,69.3,69.15,69.26,28988.64250946457,46.6526,46.7538,46.6526,46.7269,28988.6425
2009-09-10 10:55:00,69.25,69.3,69.15,69.16,23039.480800432662,46.7201,46.7538,46.6526,46.6594,23039.4808
2009-09-10 11:00:00,69.13,69.25,69.06,69.22,38939.96755002704,46.6392,46.7201,46.5919,46.6999,38939.9676
2009-09-10 11:05:00,69.21,69.25,69.09,69.1,39805.30016224986,46.6931,46.7201,46.6122,46.6189,39805.3002
2009-09-10 11:10:00,69.11,69.13,69.03,69.03,13737.155219037317,46.6257,46.6392,46.5717,46.5717,13737.1552
2009-09-10 11:15:00,69.03,69.03,68.87,68.87,22065.98161168199,46.5717,46.5717,46.4637,46.4637,22065.9816
2009-09-10 11:20:00,68.87,68.94,68.85,68.87,17847.485127095726,46.4637,46.511,46.4502,46.4637,17847.4851
2009-09-10 11:25:00,68.87,68.89,68.79,68.81,16765.819361817197,46.4637,46.4772,46.4098,46.4233,16765.8194
2009-09-10 11:30:00,68.81,68.85,68.71,68.8,19361.817198485667,46.4233,46.4502,46.3558,46.4165,19361.8172
2009-09-10 11:35:00,68.8,68.89,68.8,68.89,12871.822606814494,46.4165,46.4772,46.4165,46.4772,12871.8226
2009-09-10 11:40:00,68.9,68.91,68.72,68.72,14710.654407787992,46.484,46.4907,46.3625,46.3625,14710.6544
2009-09-10 11:45:00,68.76,68.78,68.71,68.74,11573.82368848026,46.3895,46.403,46.3558,46.376,11573.8237
2009-09-10 11:50:00,68.71,68.74,68.63,68.63,17847.485127095726,46.3558,46.376,46.3018,46.3018,17847.4851
2009-09-10 11:55:00,68.63,68.65,68.58,68.59,9194.159004867495,46.3018,46.3153,46.2681,46.2748,9194.159
2009-09-10 12:00:00,68.58,68.62,68.52,68.55,16873.98593834505,46.2681,46.2951,46.2276,46.2479,16873.9859
2009-09-10 12:05:00,68.54,68.63,68.54,68.62,14494.321254732287,46.2411,46.3018,46.2411,46.2951,14494.3213
2009-09-10 12:10:00,68.63,68.63,68.59,68.61,14494.321254732287,46.3018,46.3018,46.2748,46.2883,14494.3213
2009-09-10 12:15:00,68.61,68.62,68.53,68.53,22282.314764737694,46.2883,46.2951,46.2344,46.2344,22282.3148
2009-09-10 12:20:00,68.53,68.55,68.47,68.5,13628.988642509465,46.2344,46.2479,46.1939,46.2141,13628.9886
2009-09-10 12:25:00,68.48,68.5,68.43,68.43,11898.323418063816,46.2006,46.2141,46.1669,46.1669,11898.3234
2009-09-10 12:30:00,68.43,68.53,68.43,68.5,9734.99188750676,46.1669,46.2344,46.1669,46.2141,9734.9919
2009-09-10 12:35:00,68.48,68.51,68.46,68.49,6057.328285559762,46.2006,46.2209,46.1871,46.2074,6057.3283
2009-09-10 12:40:00,68.48,68.48,68.33,68.35,65440.778799351,46.2006,46.2006,46.0994,46.1129,65440.7788
2009-09-10 12:45:00,68.35,68.49,68.35,68.49,51270.95727420227,46.1129,46.2074,46.1129,46.2074,51270.9573
2009-09-10 12:50:00,68.48,68.51,68.48,68.48,13088.1557598702,46.2006,46.2209,46.2006,46.2006,13088.1558
2009-09-10 12:55:00,68.49,68.53,68.46,68.48,15792.320173066522,46.2074,46.2344,46.1871,46.2006,15792.3202
2009-09-10 13:00:00,68.49,68.53,68.44,68.51,18171.98485667929,46.2074,46.2344,46.1736,46.2209,18171.9849
2009-09-10 13:05:00,68.51,68.56,68.46,68.5,37858.30178474851,46.2209,46.2546,46.1871,46.2141,37858.3018
2009-09-10 13:10:00,68.49,68.58,68.46,68.51,31692.806922660897,46.2074,46.2681,46.1871,46.2209,31692.8069
2009-09-10 13:15:00,68.51,68.55,68.48,68.48,17631.15197404002,46.2209,46.2479,46.2006,46.2006,17631.152
2009-09-10 13:20:00,68.48,68.51,68.41,68.44,20767.98269334776,46.2006,46.2209,46.1534,46.1736,20767.9827
2009-09-10 13:25:00,68.45,68.46,68.43,68.44,16224.986479177933,46.1804,46.1871,46.1669,46.1736,16224.9865
2009-09-10 13:30:00,68.44,68.53,68.43,68.49,25419.145484045428,46.1736,46.2344,46.1669,46.2074,25419.1455
2009-09-10 13:35:00,68.49,68.5,68.41,68.43,23039.480800432662,46.2074,46.2141,46.1534,46.1669,23039.4808
2009-09-10 13:40:00,68.42,68.46,68.41,68.42,37209.3023255814,46.1601,46.1871,46.1534,46.1601,37209.3023
2009-09-10 13:45:00,68.41,68.53,68.4,68.51,61114.11573823688,46.1534,46.2344,46.1467,46.2209,61114.1157
2009-09-10 13:50:00,68.52,68.57,68.49,68.52,43807.46349378042,46.2276,46.2613,46.2074,46.2276,43807.4635
2009-09-10 13:55:00,68.55,68.59,68.52,68.55,18820.984315846403,46.2479,46.2748,46.2276,46.2479,18820.9843
2009-09-10 14:00:00,68.55,68.83,68.55,68.75,136181.71984856678,46.2479,46.4368,46.2479,46.3828,136181.7198
2009-09-10 14:05:00,68.75,68.76,68.67,68.72,42184.96484586263,46.3828,46.3895,46.3288,46.3625,42184.9648
2009-09-10 14:10:00,68.72,68.8,68.69,68.75,20335.316387236344,46.3625,46.4165,46.3423,46.3828,20335.3164
2009-09-10 14:15:00,68.74,68.76,68.67,68.68,31584.640346133045,46.376,46.3895,46.3288,46.3356,31584.6403
2009-09-10 14:20:00,68.67,68.71,68.63,68.7,20876.14926987561,46.3288,46.3558,46.3018,46.349,20876.1493
2009-09-10 14:25:00,68.67,68.76,68.61,68.7,64683.61276365603,46.3288,46.3895,46.2883,46.349,64683.6128
2009-09-10 14:30:00,68.71,68.74,68.64,68.65,24661.97944835046,46.3558,46.376,46.3086,46.3153,24661.9794
2009-09-10 14:35:00,68.65,68.71,68.59,68.6,33423.47214710654,46.3153,46.3558,46.2748,46.2816,33423.4721
2009-09-10 14:40:00,68.59,68.65,68.56,68.58,27690.64359113034,46.2748,46.3153,46.2546,46.2681,27690.6436
2009-09-10 14:45:00,68.57,68.59,68.51,68.53,12655.489453758788,46.2613,46.2748,46.2209,46.2344,12655.4895
2009-09-10 14:50:00,68.53,68.54,68.5,68.51,17739.318550567874,46.2344,46.2411,46.2141,46.2209,17739.3186
2009-09-10 14:55:00,68.51,68.58,68.51,68.55,13196.322336398052,46.2209,46.2681,46.2209,46.2479,13196.3223
2009-09-10 15:00:00,68.55,68.55,68.46,68.46,35803.136830719304,46.2479,46.2479,46.1871,46.1871,35803.1368
2009-09-10 15:05:00,68.46,68.47,68.39,68.41,57977.28501892915,46.1871,46.1939,46.1399,46.1534,57977.285
2009-09-10 15:10:00,68.41,68.42,68.39,68.4,75716.60356949702,46.1534,46.1601,46.1399,46.1467,75716.6036
2009-09-10 15:15:00,68.39,68.41,68.32,68.33,63385.61384532179,46.1399,46.1534,46.0927,46.0994,63385.6138
2009-09-10 15:20:00,68.34,68.45,68.33,68.41,67712.27690643592,46.1062,46.1804,46.0994,46.1534,67712.2769
2009-09-10 15:25:00,68.44,68.46,68.41,68.43,67712.27690643592,46.1736,46.1871,46.1534,46.1669,67712.2769
2009-09-10 15:30:00,68.44,68.53,68.43,68.51,80908.59924283397,46.1736,46.2344,46.1669,46.2209,80908.5992
2009-09-10 15:35:00,68.51,68.51,68.42,68.47,41752.29853975122,46.2209,46.2209,46.1601,46.1939,41752.2985
2009-09-10 15:40:00,68.47,68.51,68.42,68.44,62195.78150351541,46.1939,46.2209,46.1601,46.1736,62195.7815
2009-09-10 15:45:00,68.45,68.5,68.44,68.44,68144.94321254732,46.1804,46.2141,46.1736,46.1736,68144.9432
2009-09-10 15:50:00,68.43,68.5,68.4,68.41,113791.23850730124,46.1669,46.2141,46.1467,46.1534,113791.2385
2009-09-10 15:55:00,68.41,68.62,68.41,68.58,137804.2184964846,46.1534,46.2951,46.1534,46.2681,137804.2185
2009-09-11 09:30:00,69.02,69.02,68.53,68.88,77771.76852352623,46.5649,46.5649,46.2344,46.4705,77771.7685
2009-09-11 09:35:00,68.86,69.1,68.85,69.05,53326.12222823148,46.457,46.6189,46.4502,46.5852,53326.1222
2009-09-11 09:40:00,69.05,69.09,68.81,68.87,29204.97566252028,46.5852,46.6122,46.4233,46.4637,29204.9757
2009-09-11 09:45:00,68.92,69.21,68.87,69.18,41319.6322336398,46.4975,46.6931,46.4637,46.6729,41319.6322
2009-09-11 09:50:00,69.13,69.24,69.1,69.21,34505.13791238507,46.6392,46.7134,46.6189,46.6931,34505.1379
2009-09-11 09:55:00,69.21,69.29,69.04,69.12,42293.13142239048,46.6931,46.7471,46.5784,46.6324,42293.1314
2009-09-11 10:00:00,69.11,69.16,68.73,68.87,34072.47160627366,46.6257,46.6594,46.3693,46.4637,34072.4716
2009-09-11 10:05:00,68.87,68.95,68.7,68.88,57003.78583017847,46.4637,46.5177,46.349,46.4705,57003.7858
2009-09-11 10:10:00,68.88,68.9,68.7,68.73,40562.46619794484,46.4705,46.484,46.349,46.3693,40562.4662
2009-09-11 10:15:00,68.71,68.78,68.6,68.63,27906.97674418605,46.3558,46.403,46.2816,46.3018,27906.9767
2009-09-11 10:20:00,68.64,68.97,68.64,68.86,35045.97079502434,46.3086,46.5312,46.3086,46.457,35045.9708
2009-09-11 10:25:00,68.86,68.88,68.73,68.8,20659.8161168199,46.457,46.4705,46.3693,46.4165,20659.8161
2009-09-11 10:30:00,68.8,68.9,68.76,68.79,24229.313142239047,46.4165,46.484,46.3895,46.4098,24229.3131
2009-09-11 10:35:00,68.8,69.06,68.8,69.01,23688.480259599783,46.4165,46.5919,46.4165,46.5582,23688.4803
2009-09-11 10:40:00,69.01,69.05,68.69,68.73,26176.3115197404,46.5582,46.5852,46.3423,46.3693,26176.3115
2009-09-11 10:45:00,68.73,68.75,68.63,68.68,20118.98323418064,46.3693,46.3828,46.3018,46.3356,20118.9832
2009-09-11 10:50:00,68.66,68.7,68.54,68.63,26176.3115197404,46.3221,46.349,46.2411,46.3018,26176.3115
2009-09-11 10:55:00,68.63,68.82,68.59,68.76,19253.65062195781,46.3018,46.43,46.2748,46.3895,19253.6506
2009-09-11 11:00:00,68.77,68.89,68.76,68.88,24337.4797187669,46.3963,46.4772,46.3895,46.4705,24337.4797
2009-09-11 11:05:00,68.88,69.0,68.87,68.94,49648.45862628448,46.4705,46.5514,46.4637,46.511,49648.4586
2009-09-11 11:10:00,68.95,68.99,68.87,68.88,10600.324499729582,46.5177,46.5447,46.4637,46.4705,10600.3245
2009-09-11 11:15:00,68.88,68.98,68.87,68.97,35586.8036776636,46.4705,46.538,46.4637,46.5312,35586.8037
2009-09-11 11:20:00,68.96,68.99,68.89,68.94,18712.81773931855,46.5245,46.5447,46.4772,46.511,18712.8177
2009-09-11 11:25:00,68.94,68.96,68.66,68.7,32017.306652244457,46.511,46.5245,46.3221,46.349,32017.3067
2009-09-11 11:30:00,68.66,68.76,68.6,68.64,13737.155219037317,46.3221,46.3895,46.2816,46.3086,13737.1552
2009-09-11 11:35:00,68.65,68.65,68.51,68.58,11357.490535424551,46.3153,46.3153,46.2209,46.2681,11357.4905
2009-09-11 11:40:00,68.57,68.57,68.33,68.42,28880.475932936723,46.2613,46.2613,46.0994,46.1601,28880.4759
2009-09-11 11:45:00,68.43,68.45,68.39,68.41,54515.95457003786,46.1669,46.1804,46.1399,46.1534,54515.9546
2009-09-11 11:50:00,68.4,68.47,68.39,68.43,19794.48350459708,46.1467,46.1939,46.1399,46.1669,19794.4835
2009-09-11 11:55:00,68.44,68.51,68.4,68.5,12763.656030286642,46.1736,46.2209,46.1467,46.2141,12763.656
2009-09-11 12:00:00,68.5,68.55,68.45,68.52,18280.15143320714,46.2141,46.2479,46.1804,46.2276,18280.1514
2009-09-11 12:05:00,68.51,68.54,68.45,68.46,15467.820443482964,46.2209,46.2411,46.1804,46.1871,15467.8204
2009-09-11 12:10:00,68.47,68.5,68.41,68.49,13088.1557598702,46.1939,46.2141,46.1534,46.2074,13088.1558
2009-09-11 12:15:00,68.49,68.51,68.41,68.47,8112.493239588966,46.2074,46.2209,46.1534,46.1939,8112.4932
2009-09-11 12:20:00,68.45,68.45,68.41,68.41,17090.319091400757,46.1804,46.1804,46.1534,46.1534,17090.3191
2009-09-11 12:25:00,68.42,68.44,68.39,68.44,24229.313142239047,46.1601,46.1736,46.1399,46.1736,24229.3131
2009-09-11 12:30:00,68.44,68.47,68.41,68.44,13737.155219037317,46.1736,46.1939,46.1534,46.1736,13737.1552
2009-09-11 12:35:00,68.42,68.46,68.41,68.41,21957.815035154137,46.1601,46.1871,46.1534,46.1534,21957.815
2009-09-11 12:40:00,68.41,68.57,68.41,68.51,14169.821525148727,46.1534,46.2613,46.1534,46.2209,14169.8215
2009-09-11 12:45:00,68.52,68.53,68.45,68.47,11357.490535424551,46.2276,46.2344,46.1804,46.1939,11357.4905
2009-09-11 12:50:00,68.48,68.62,68.48,68.57,15792.320173066522,46.2006,46.2951,46.2006,46.2613,15792.3202
2009-09-11 12:55:00,68.59,68.64,68.56,68.6,11465.657111952409,46.2748,46.3086,46.2546,46.2816,11465.6571
2009-09-11 13:00:00,68.6,68.61,68.47,68.47,5408.328826392644,46.2816,46.2883,46.1939,46.1939,5408.3288
2009-09-11 13:05:00,68.47,68.48,68.41,68.44,19469.98377501352,46.1939,46.2006,46.1534,46.1736,19469.9838
2009-09-11 13:10:00,68.45,68.45,68.41,68.41,15575.987020010816,46.1804,46.1804,46.1534,46.1534,15575.987
2009-09-11 13:15:00,68.42,68.44,68.24,68.24,92374.25635478635,46.1601,46.1736,46.0387,46.0387,92374.2564
2009-09-11 13:20:00,68.24,68.24,68.14,68.23,36560.30286641428,46.0387,46.0387,45.9712,46.032,36560.3029
2009-09-11 13:25:00,68.23,68.25,68.18,68.19,11573.82368848026,46.032,46.0455,45.9982,46.005,11573.8237
2009-09-11 13:30:00,68.2,68.24,68.19,68.19,15035.154137371552,46.0117,46.0387,46.005,46.005,15035.1541
2009-09-11 13:35:00,68.23,68.27,68.18,68.19,10167.658193618172,46.032,46.0589,45.9982,46.005,10167.6582
2009-09-11 13:40:00,68.19,68.23,68.18,68.18,26500.81124932396,46.005,46.032,45.9982,45.9982,26500.8112
2009-09-11 13:45:00,68.18,68.22,68.18,68.18,24229.313142239047,45.9982,46.0252,45.9982,45.9982,24229.3131
2009-09-11 13:50:00,68.18,68.24,68.18,68.19,25527.312060573284,45.9982,46.0387,45.9982,46.005,25527.3121
2009-09-11 13:55:00,68.19,68.22,68.08,68.18,48025.959978366685,46.005,46.0252,45.9308,45.9982,48025.96
2009-09-11 14:00:00,68.18,68.28,68.1,68.15,62412.11465657112,45.9982,46.0657,45.9443,45.978,62412.1147
2009-09-11 14:05:00,68.16,68.24,68.14,68.19,35586.8036776636,45.9847,46.0387,45.9712,46.005,35586.8037
2009-09-11 14:10:00,68.2,68.23,68.18,68.19,28555.97620335316,46.0117,46.032,45.9982,46.005,28555.9762
2009-09-11 14:15:00,68.21,68.24,68.18,68.21,17090.319091400757,46.0185,46.0387,45.9982,46.0185,17090.3191
2009-09-11 14:20:00,68.22,68.26,68.18,68.18,32558.13953488372,46.0252,46.0522,45.9982,45.9982,32558.1395
2009-09-11 14:25:00,68.2,68.21,68.18,68.2,16441.31963223364,46.0117,46.0185,45.9982,46.0117,16441.3196
2009-09-11 14:30:00,68.19,68.26,68.19,68.26,14926.9875608437,46.005,46.0522,46.005,46.0522,14926.9876
2009-09-11 14:35:00,68.26,68.27,68.16,68.17,72038.93996755003,46.0522,46.0589,45.9847,45.9915,72038.94
2009-09-11 14:40:00,68.16,68.19,68.1,68.14,18929.15089237425,45.9847,46.005,45.9443,45.9712,18929.1509
2009-09-11 14:45:00,68.14,68.14,68.1,68.11,23039.480800432662,45.9712,45.9712,45.9443,45.951,23039.4808
2009-09-11 14:50:00,68.12,68.14,68.06,68.1,21633.315305570577,45.9577,45.9712,45.9173,45.9443,21633.3153
2009-09-11 14:55:00,68.1,68.11,67.99,68.08,23147.64737696052,45.9443,45.951,45.87,45.9308,23147.6474
2009-09-11 15:00:00,68.08,68.1,68.06,68.08,15359.65386695511,45.9308,45.9443,45.9173,45.9308,15359.6539
2009-09-11 15:05:00,68.09,68.1,68.08,68.09,35370.470524607896,45.9375,45.9443,45.9308,45.9375,35370.4705
2009-09-11 15:10:00,68.09,68.1,68.04,68.05,27582.47701460249,45.9375,45.9443,45.9038,45.9105,27582.477
2009-09-11 15:15:00,68.05,68.11,68.05,68.09,42725.79772850189,45.9105,45.951,45.9105,45.9375,42725.7977
2009-09-11 15:20:00,68.1,68.14,68.07,68.1,72038.93996755003,45.9443,45.9712,45.924,45.9443,72038.94
2009-09-11 15:25:00,68.09,68.15,68.06,68.14,39480.80043266631,45.9375,45.978,45.9173,45.9712,39480.8004
2009-09-11 15:30:00,68.14,68.17,68.12,68.14,47701.46024878312,45.9712,45.9915,45.9577,45.9712,47701.4602
2009-09-11 15:35:00,68.14,68.17,68.11,68.14,46944.29421308816,45.9712,45.9915,45.951,45.9712,46944.2942
2009-09-11 15:40:00,68.14,68.21,68.13,68.21,83504.59707950243,45.9712,46.0185,45.9645,46.0185,83504.5971
2009-09-11 15:45:00,68.2,68.24,68.18,68.22,59058.95078420768,46.0117,46.0387,45.9982,46.0252,59058.9508
2009-09-11 15:50:00,68.22,68.26,68.2,68.23,74310.43807463493,46.0252,46.0522,46.0117,46.032,74310.4381
2009-09-11 15:55:00,68.23,68.26,68.14,68.26,154029.20497566252,46.032,46.0522,45.9712,46.0522,154029.205
2009-09-14 09:30:00,67.95,67.95,67.68,67.68,31584.640346133045,45.8431,45.8431,45.6609,45.6609,31584.6403
2009-09-14 09:35:00,67.65,67.97,67.42,67.75,37101.135749053545,45.6407,45.8565,45.4855,45.7081,37101.1357
2009-09-14 09:40:00,67.76,68.39,67.76,68.38,29637.64196863169,45.7149,46.1399,45.7149,46.1332,29637.642
2009-09-14 09:45:00,68.38,68.65,68.36,68.61,120389.39967550027,46.1332,46.3153,46.1197,46.2883,120389.3997
2009-09-14 09:50:00,68.62,68.77,68.55,68.75,61005.94916170903,46.2951,46.3963,46.2479,46.3828,61005.9492
2009-09-14 09:55:00,68.75,68.88,68.73,68.85,47376.960519199565,46.3828,46.4705,46.3693,46.4502,47376.9605
2009-09-14 10:00:00,68.88,68.97,68.6,68.6,34180.638182801515,46.4705,46.5312,46.2816,46.2816,34180.6382
2009-09-14 10:05:00,68.6,68.76,68.54,68.76,22714.981070849102,46.2816,46.3895,46.2411,46.3895,22714.9811
2009-09-14 10:10:00,68.73,68.73,68.32,68.35,21525.148729042725,46.3693,46.3693,46.0927,46.1129,21525.1487
2009-09-14 10:15:00,68.36,68.57,68.34,68.55,25851.81179015684,46.1197,46.2613,46.1062,46.2479,25851.8118
2009-09-14 10:20:00,68.52,68.73,68.52,68.63,13520.82206598161,46.2276,46.3693,46.2276,46.3018,13520.8221
2009-09-14 10:25:00,68.62,68.67,68.6,68.63,9951.325040562466,46.2951,46.3288,46.2816,46.3018,9951.325
2009-09-14 10:30:00,68.61,68.63,68.53,68.53,15359.65386695511,46.2883,46.3018,46.2344,46.2344,15359.6539
2009-09-14 10:35:00,68.56,68.56,68.31,68.35,43482.96376419686,46.2546,46.2546,46.0859,46.1129,43482.9638
2009-09-14 10:40:00,68.35,68.53,68.23,68.52,21308.81557598702,46.1129,46.2344,46.032,46.2276,21308.8156
2009-09-14 10:45:00,68.54,68.74,68.54,68.65,8112.493239588966,46.2411,46.376,46.2411,46.3153,8112.4932
2009-09-14 10:50:00,68.65,68.83,68.59,68.8,20984.31584640346,46.3153,46.4368,46.2748,46.4165,20984.3158
2009-09-14 10:55:00,68.82,68.82,68.73,68.8,6706.327744726879,46.43,46.43,46.3693,46.4165,6706.3277
2009-09-14 11:00:00,68.79,68.8,68.69,68.74,9194.159004867495,46.4098,46.4165,46.3423,46.376,9194.159
2009-09-14 11:05:00,68.76,68.88,68.69,68.83,13088.1557598702,46.3895,46.4705,46.3423,46.4368,13088.1558
2009-09-14 11:10:00,68.86,68.89,68.8,68.89,9194.159004867495,46.457,46.4772,46.4165,46.4772,9194.159
2009-09-14 11:15:00,68.88,69.0,68.88,68.95,9518.658734451054,46.4705,46.5514,46.4705,46.5177,9518.6587
2009-09-14 11:20:00,68.92,69.0,68.8,68.81,19253.65062195781,46.4975,46.5514,46.4165,46.4233,19253.6506
2009-09-14 11:25:00,68.79,68.82,68.74,68.78,4002.163331530557,46.4098,46.43,46.376,46.403,4002.1633
2009-09-14 11:30:00,68.78,68.78,68.74,68.74,8436.992969172525,46.403,46.403,46.376,46.376,8436.993
2009-09-14 11:35:00,68.74,68.78,68.72,68.77,3569.4970254191453,46.376,46.403,46.3625,46.3963,3569.497
2009-09-14 11:40:00,68.78,68.78,68.67,68.72,6489.994591671173,46.403,46.403,46.3288,46.3625,6489.9946
2009-09-14 11:45:00,68.72,68.76,68.72,68.73,7138.994050838291,46.3625,46.3895,46.3625,46.3693,7138.9941
2009-09-14 11:50:00,68.74,68.74,68.55,68.56,17306.65224445646,46.376,46.376,46.2479,46.2546,17306.6522
2009-09-14 11:55:00,68.57,68.58,68.41,68.49,14169.821525148727,46.2613,46.2681,46.1534,46.2074,14169.8215
2009-09-14 12:00:00,68.5,68.6,68.5,68.59,4110.32990805841,46.2141,46.2816,46.2141,46.2748,4110.3299
2009-09-14 12:05:00,68.62,68.69,68.62,68.67,7247.160627366144,46.2951,46.3423,46.2951,46.3288,7247.1606
2009-09-14 12:10:00,68.68,68.73,68.67,68.73,5300.162249864791,46.3356,46.3693,46.3288,46.3693,5300.1622
2009-09-14 12:15:00,68.74,68.77,68.72,68.76,5408.328826392644,46.376,46.3963,46.3625,46.3895,5408.3288
2009-09-14 12:20:00,68.76,68.86,68.76,68.82,6814.494321254732,46.3895,46.457,46.3895,46.43,6814.4943
2009-09-14 12:25:00,68.81,68.87,68.8,68.8,5516.495402920497,46.4233,46.4637,46.4165,46.4165,5516.4954
2009-09-14 12:30:00,68.76,68.76,68.66,68.74,6922.660897782585,46.3895,46.3895,46.3221,46.376,6922.6609
2009-09-14 12:35:00,68.73,68.77,68.69,68.76,4651.162790697675,46.3693,46.3963,46.3423,46.3895,4651.1628
2009-09-14 12:40:00,68.76,68.87,68.76,68.87,10600.324499729582,46.3895,46.4637,46.3895,46.4637,10600.3245
2009-09-14 12:45:00,68.87,68.87,68.78,68.83,8328.826392644673,46.4637,46.4637,46.403,46.4368,8328.8264
2009-09-14 12:50:00,68.81,68.81,68.72,68.8,5949.161709031909,46.4233,46.4233,46.3625,46.4165,5949.1617
2009-09-14 12:55:00,68.79,68.8,68.69,68.78,7247.160627366144,46.4098,46.4165,46.3423,46.403,7247.1606
2009-09-14 13:00:00,68.77,68.81,68.65,68.72,23255.81395348837,46.3963,46.4233,46.3153,46.3625,23255.814
2009-09-14 13:05:00,68.71,68.72,68.64,68.68,8220.65981611682,46.3558,46.3625,46.3086,46.3356,8220.6598
2009-09-14 13:10:00,68.69,68.76,68.68,68.68,10167.658193618172,46.3423,46.3895,46.3356,46.3356,10167.6582
2009-09-14 13:15:00,68.69,68.7,68.62,68.63,7787.993510005408,46.3423,46.349,46.2951,46.3018,7787.9935
2009-09-14 13:20:00,68.63,68.7,68.63,68.64,6057.328285559762,46.3018,46.349,46.3018,46.3086,6057.3283
2009-09-14 13:25:00,68.64,68.69,68.64,68.68,15684.153596538668,46.3086,46.3423,46.3086,46.3356,15684.1536
2009-09-14 13:30:00,68.7,68.83,68.69,68.83,7571.660356949702,46.349,46.4368,46.3423,46.4368,7571.6604
2009-09-14 13:35:00,68.81,68.94,68.8,68.93,10059.491617090318,46.4233,46.511,46.4165,46.5042,10059.4916
2009-09-14 13:40:00,68.96,68.98,68.89,68.98,5408.328826392644,46.5245,46.538,46.4772,46.538,5408.3288
2009-09-14 13:45:00,68.99,69.03,68.97,69.0,4326.663061114115,46.5447,46.5717,46.5312,46.5514,4326.6631
2009-09-14 13:50:00,69.0,69.03,68.94,69.02,9194.159004867495,46.5514,46.5717,46.511,46.5649,9194.159
2009-09-14 13:55:00,69.02,69.03,68.96,69.01,6381.828015143321,46.5649,46.5717,46.5245,46.5582,6381.828
2009-09-14 14:00:00,69.0,69.01,68.98,69.0,5949.161709031909,46.5514,46.5582,46.538,46.5514,5949.1617
2009-09-14 14:05:00,69.0,69.0,68.93,68.95,7247.160627366144,46.5514,46.5514,46.5042,46.5177,7247.1606
2009-09-14 14:10:00,68.96,68.98,68.9,68.96,13737.155219037317,46.5245,46.538,46.484,46.5245,13737.1552
2009-09-14 14:15:00,68.97,68.97,68.88,68.97,8328.826392644673,46.5312,46.5312,46.4705,46.5312,8328.8264
2009-09-14 14:20:00,68.97,68.99,68.9,68.94,15792.320173066522,46.5312,46.5447,46.484,46.511,15792.3202
2009-09-14 14:25:00,68.95,69.38,68.92,69.38,36668.46944294213,46.5177,46.8078,46.4975,46.8078,36668.4694
2009-09-14 14:30:00,69.39,69.41,69.33,69.38,22390.48134126555,46.8146,46.8281,46.7741,46.8078,22390.4813
2009-09-14 14:35:00,69.38,69.4,69.37,69.38,9951.325040562466,46.8078,46.8213,46.8011,46.8078,9951.325
2009-09-14 14:40:00,69.39,69.4,69.36,69.37,7463.49378042185,46.8146,46.8213,46.7943,46.8011,7463.4938
2009-09-14 14:45:00,69.37,69.45,69.37,69.39,13737.155219037317,46.8011,46.855,46.8011,46.8146,13737.1552
2009-09-14 14:50:00,69.4,69.44,69.37,69.39,17198.48566792861,46.8213,46.8483,46.8011,46.8146,17198.4857
2009-09-14 14:55:00,69.39,69.43,69.36,69.38,15251.487290427258,46.8146,46.8416,46.7943,46.8078,15251.4873
2009-09-14 15:00:00,69.38,69.4,69.34,69.35,16549.486208761493,46.8078,46.8213,46.7808,46.7876,16549.4862
2009-09-14 15:05:00,69.36,69.41,69.34,69.38,25743.645213628988,46.7943,46.8281,46.7808,46.8078,25743.6452
2009-09-14 15:10:00,69.37,69.38,69.35,69.37,9302.32558139535,46.8011,46.8078,46.7876,46.8011,9302.3256
2009-09-14 15:15:00,69.36,69.43,69.36,69.42,18820.984315846403,46.7943,46.8416,46.7943,46.8348,18820.9843
2009-09-14 15:20:00,69.42,69.45,69.34,69.36,23472.14710654408,46.8348,46.855,46.7808,46.7943,23472.1471
2009-09-14 15:25:00,69.35,69.39,69.32,69.36,50189.29150892374,46.7876,46.8146,46.7673,46.7943,50189.2915
2009-09-14 15:30:00,69.36,69.41,69.33,69.37,26284.478096268253,46.7943,46.8281,46.7741,46.8011,26284.4781
2009-09-14 15:35:00,69.36,69.38,69.34,69.36,41319.6322336398,46.7943,46.8078,46.7808,46.7943,41319.6322
2009-09-14 15:40:00,69.36,69.4,69.33,69.4,67495.9437533802,46.7943,46.8213,46.7741,46.8213,67495.9438
2009-09-14 15:45:00,69.4,69.4,69.35,69.38,24553.812871822607,46.8213,46.8213,46.7876,46.8078,24553.8129
2009-09-14 15:50:00,69.38,69.44,69.35,69.42,88696.59275283937,46.8078,46.8483,46.7876,46.8348,88696.5928
2009-09-14 15:55:00,69.41,69.43,69.38,69.39,105029.74580854517,46.8281,46.8416,46.8078,46.8146,105029.7458
2009-09-15 09:30:00,69.57,70.46,69.4,70.46,81341.26554894538,46.936,47.5364,46.8213,47.5364,81341.2655
2009-09-15 09:35:00,70.43,70.56,70.28,70.46,24445.64629529475,47.5162,47.6039,47.415,47.5364,24445.6463
2009-09-15 09:40:00,70.49,70.77,70.49,70.68,91400.75716603568,47.5567,47.7456,47.5567,47.6849,91400.7572
2009-09-15 09:45:00,70.67,70.72,70.34,70.35,35262.30394808004,47.6781,47.7119,47.4555,47.4622,35262.3039
2009-09-15 09:50:00,70.33,70.5,70.19,70.44,82747.43104380746,47.4487,47.5634,47.3543,47.523,82747.431
2009-09-15 09:55:00,70.45,70.49,70.35,70.42,41860.46511627907,47.5297,47.5567,47.4622,47.5095,41860.4651
2009-09-15 10:00:00,70.38,70.46,69.96,70.08,37425.6354786371,47.4825,47.5364,47.1991,47.2801,37425.6355
2009-09-15 10:05:00,70.06,70.43,70.06,70.43,17306.65224445646,47.2666,47.5162,47.2666,47.5162,17306.6522
2009-09-15 10:10:00,70.45,70.45,70.07,70.09,19145.484045429963,47.5297,47.5297,47.2733,47.2868,19145.484
2009-09-15 10:15:00,70.06,70.11,69.81,70.09,26933.47755543537,47.2666,47.3003,47.0979,47.2868,26933.4776
2009-09-15 10:20:00,70.09,70.23,70.01,70.09,14818.820984315846,47.2868,47.3813,47.2329,47.2868,14818.821
2009-09-15 10:25:00,70.11,70.49,70.1,70.45,32990.80584099513,47.3003,47.5567,47.2936,47.5297,32990.8058
2009-09-15 10:30:00,70.48,70.55,70.36,70.39,31368.307193077337,47.5499,47.5972,47.469,47.4892,31368.3072
2009-09-15 10:35:00,70.41,70.46,70.35,70.36,24661.97944835046,47.5027,47.5364,47.4622,47.469,24661.9794
2009-09-15 10:40:00,70.37,70.45,70.29,70.36,46187.128177393184,47.4757,47.5297,47.4218,47.469,46187.1282
2009-09-15 10:45:00,70.35,70.36,70.16,70.16,15035.154137371552,47.4622,47.469,47.3341,47.3341,15035.1541
2009-09-15 10:50:00,70.15,70.21,70.1,70.1,13088.1557598702,47.3273,47.3678,47.2936,47.2936,13088.1558
2009-09-15 10:55:00,70.1,70.5,70.1,70.5,16765.819361817197,47.2936,47.5634,47.2936,47.5634,16765.8194
2009-09-15 11:00:00,70.51,70.51,70.22,70.22,18280.15143320714,47.5702,47.5702,47.3745,47.3745,18280.1514
2009-09-15 11:05:00,70.2,70.35,70.19,70.32,14277.98810167658,47.361,47.4622,47.3543,47.442,14277.9881
2009-09-15 11:10:00,70.31,70.42,70.3,70.37,14169.821525148727,47.4353,47.5095,47.4285,47.4757,14169.8215
2009-09-15 11:15:00,70.35,70.35,70.19,70.26,10816.657652785289,47.4622,47.4622,47.3543,47.4015,10816.6577
2009-09-15 11:20:00,70.23,70.28,70.2,70.26,7679.826933477555,47.3813,47.415,47.361,47.4015,7679.8269
2009-09-15 11:25:00,70.25,70.3,70.2,70.22,6273.661438615468,47.3948,47.4285,47.361,47.3745,6273.6614
2009-09-15 11:30:00,70.2,70.23,70.07,70.1,14926.9875608437,47.361,47.3813,47.2733,47.2936,14926.9876
2009-09-15 11:35:00,70.12,70.25,70.12,70.23,9410.4921579232,47.3071,47.3948,47.3071,47.3813,9410.4922
2009-09-15 11:40:00,70.23,70.29,70.16,70.19,6598.161168199026,47.3813,47.4218,47.3341,47.3543,6598.1612
2009-09-15 11:45:00,70.19,70.35,70.19,70.35,6922.660897782585,47.3543,47.4622,47.3543,47.4622,6922.6609
2009-09-15 11:50:00,70.35,70.39,70.31,70.35,6598.161168199026,47.4622,47.4892,47.4353,47.4622,6598.1612
2009-09-15 11:55:00,70.39,70.54,70.34,70.52,10816.657652785289,47.4892,47.5904,47.4555,47.5769,10816.6577
2009-09-15 12:00:00,70.51,70.52,70.4,70.46,6057.328285559762,47.5702,47.5769,47.496,47.5364,6057.3283
2009-09-15 12:05:00,70.45,70.53,70.35,70.47,8761.492698756085,47.5297,47.5837,47.4622,47.5432,8761.4927
2009-09-15 12:10:00,70.46,70.59,70.46,70.58,16333.153055705789,47.5364,47.6242,47.5364,47.6174,16333.1531
2009-09-15 12:15:00,70.58,70.67,70.58,70.6,8004.326663061114,47.6174,47.6781,47.6174,47.6309,8004.3267
2009-09-15 12:20:00,70.59,70.63,70.58,70.59,3893.996755002704,47.6242,47.6511,47.6174,47.6242,3893.9968
2009-09-15 12:25:00,70.59,70.67,70.58,70.64,7787.993510005408,47.6242,47.6781,47.6174,47.6579,7787.9935
2009-09-15 12:30:00,70.65,70.7,70.62,70.64,8761.492698756085,47.6646,47.6984,47.6444,47.6579,8761.4927
2009-09-15 12:35:00,70.63,70.63,70.53,70.53,4651.162790697675,47.6511,47.6511,47.5837,47.5837,4651.1628
2009-09-15 12:40:00,70.53,70.63,70.52,70.63,9302.32558139535,47.5837,47.6511,47.5769,47.6511,9302.3256
2009-09-15 12:45:00,70.63,70.69,70.6,70.69,5191.995673336939,47.6511,47.6916,47.6309,47.6916,5191.9957
2009-09-15 12:50:00,70.7,70.72,70.66,70.71,10492.15792320173,47.6984,47.7119,47.6714,47.7051,10492.1579
2009-09-15 12:55:00,70.71,70.86,70.71,70.85,18929.15089237425,47.7051,47.8063,47.7051,47.7996,18929.1509
2009-09-15 13:00:00,70.84,70.84,70.72,70.78,20010.816657652784,47.7928,47.7928,47.7119,47.7523,20010.8167
2009-09-15 13:05:00,70.76,70.82,70.74,70.8,7030.8274743104375,47.7388,47.7793,47.7254,47.7658,7030.8275
2009-09-15 13:10:00,70.8,70.88,70.79,70.84,11357.490535424551,47.7658,47.8198,47.7591,47.7928,11357.4905
2009-09-15 13:15:00,70.87,70.89,70.8,70.83,11898.323418063816,47.8131,47.8266,47.7658,47.7861,11898.3234
2009-09-15 13:20:00,70.83,70.96,70.83,70.91,16657.652785289345,47.7861,47.8738,47.7861,47.84,16657.6528
2009-09-15 13:25:00,70.9,70.94,70.81,70.94,19145.484045429963,47.8333,47.8603,47.7726,47.8603,19145.484
2009-09-15 13:30:00,70.95,70.98,70.88,70.9,14061.654948620877,47.867,47.8873,47.8198,47.8333,14061.6549
2009-09-15 13:35:00,70.88,71.15,70.88,71.15,29421.308815575987,47.8198,48.002,47.8198,48.002,29421.3088
2009-09-15 13:40:00,71.13,71.19,71.06,71.17,18280.15143320714,47.9885,48.0289,47.9412,48.0155,18280.1514
2009-09-15 13:45:00,71.17,71.19,71.1,71.13,7463.49378042185,48.0155,48.0289,47.9682,47.9885,7463.4938
2009-09-15 13:50:00,71.14,71.28,71.09,71.25,29853.9751216874,47.9952,48.0897,47.9615,48.0694,29853.9751
2009-09-15 13:55:00,71.26,71.4,71.22,71.37,23796.646836127635,48.0762,48.1706,48.0492,48.1504,23796.6468
2009-09-15 14:00:00,71.4,71.4,71.23,71.24,16657.652785289345,48.1706,48.1706,48.0559,48.0627,16657.6528
2009-09-15 14:05:00,71.24,71.31,71.17,71.2,20876.14926987561,48.0627,48.1099,48.0155,48.0357,20876.1493
2009-09-15 14:10:00,71.19,71.2,71.18,71.18,9085.992428339645,48.0289,48.0357,48.0222,48.0222,9085.9924
2009-09-15 14:15:00,71.19,71.25,71.18,71.2,9410.4921579232,48.0289,48.0694,48.0222,48.0357,9410.4922
2009-09-15 14:20:00,71.21,71.24,71.21,71.22,5840.995132504056,48.0424,48.0627,48.0424,48.0492,5840.9951
2009-09-15 14:25:00,71.22,71.27,71.19,71.2,37858.30178474851,48.0492,48.0829,48.0289,48.0357,37858.3018
2009-09-15 14:30:00,71.2,71.24,71.19,71.2,12655.489453758788,48.0357,48.0627,48.0289,48.0357,12655.4895
2009-09-15 14:35:00,71.2,71.21,71.11,71.15,29529.47539210384,48.0357,48.0424,47.975,48.002,29529.4754
2009-09-15 14:40:00,71.16,71.19,71.08,71.15,11357.490535424551,48.0087,48.0289,47.9547,48.002,11357.4905
2009-09-15 14:45:00,71.14,71.14,71.04,71.08,10708.491076257436,47.9952,47.9952,47.9278,47.9547,10708.4911
2009-09-15 14:50:00,71.08,71.2,71.08,71.2,7030.8274743104375,47.9547,48.0357,47.9547,48.0357,7030.8275
2009-09-15 14:55:00,71.2,71.26,71.19,71.2,12979.989183342346,48.0357,48.0762,48.0289,48.0357,12979.9892
2009-09-15 15:00:00,71.22,71.23,71.07,71.08,18820.984315846403,48.0492,48.0559,47.948,47.9547,18820.9843
2009-09-15 15:05:00,71.08,71.19,71.07,71.16,20659.8161168199,47.9547,48.0289,47.948,48.0087,20659.8161
2009-09-15 15:10:00,71.16,71.19,71.14,71.19,17955.65170362358,48.0087,48.0289,47.9952,48.0289,17955.6517
2009-09-15 15:15:00,71.19,71.2,71.15,71.2,11681.990265008111,48.0289,48.0357,48.002,48.0357,11681.9903
2009-09-15 15:20:00,71.21,71.34,71.18,71.33,25094.64575446187,48.0424,48.1301,48.0222,48.1234,25094.6458
2009-09-15 15:25:00,71.33,71.38,71.28,71.3,20227.14981070849,48.1234,48.1571,48.0897,48.1032,20227.1498
2009-09-15 15:30:00,71.29,71.33,71.19,71.25,31151.974040021632,48.0964,48.1234,48.0289,48.0694,31151.974
2009-09-15 15:35:00,71.26,71.33,71.26,71.29,16333.153055705789,48.0762,48.1234,48.0762,48.0964,16333.1531
2009-09-15 15:40:00,71.3,71.34,71.2,71.21,27690.64359113034,48.1032,48.1301,48.0357,48.0424,27690.6436
2009-09-15 15:45:00,71.22,71.27,71.19,71.24,27366.14386154678,48.0492,48.0829,48.0289,48.0627,27366.1439
2009-09-15 15:50:00,71.25,71.36,71.25,71.35,19037.317468902107,48.0694,48.1436,48.0694,48.1369,19037.3175
2009-09-15 15:55:00,71.35,71.36,71.2,71.21,84369.92969172525,48.1369,48.1436,48.0357,48.0424,84369.9297
2009-09-16 09:30:00,71.6,72.09,71.42,71.84,123634.39697133584,48.3056,48.6361,48.1841,48.4675,123634.397
2009-09-16 09:35:00,71.88,71.95,71.76,71.88,28988.64250946457,48.4945,48.5417,48.4135,48.4945,28988.6425
2009-09-16 09:40:00,71.87,71.9,71.48,71.53,20010.816657652784,48.4877,48.508,48.2246,48.2583,20010.8167
2009-09-16 09:45:00,71.56,71.82,71.48,71.8,37641.968631692806,48.2786,48.454,48.2246,48.4405,37641.9686
2009-09-16 09:50:00,71.86,71.88,71.72,71.76,32017.306652244457,48.481,48.4945,48.3865,48.4135,32017.3067
2009-09-16 09:55:00,71.79,71.88,71.77,71.82,15035.154137371552,48.4337,48.4945,48.4203,48.454,15035.1541
2009-09-16 10:00:00,71.82,71.98,71.81,71.96,20227.14981070849,48.454,48.5619,48.4472,48.5484,20227.1498
2009-09-16 10:05:00,71.95,72.07,71.91,72.07,16657.652785289345,48.5417,48.6226,48.5147,48.6226,16657.6528
2009-09-16 10:10:00,72.08,72.1,71.93,71.98,23472.14710654408,48.6294,48.6429,48.5282,48.5619,23472.1471
2009-09-16 10:15:00,71.99,72.06,71.94,71.97,23363.980530016222,48.5687,48.6159,48.5349,48.5552,23363.9805
2009-09-16 10:20:00,71.98,72.02,71.71,71.76,19145.484045429963,48.5619,48.5889,48.3798,48.4135,19145.484
2009-09-16 10:25:00,71.74,71.89,71.67,71.85,15035.154137371552,48.4,48.5012,48.3528,48.4742,15035.1541
2009-09-16 10:30:00,71.85,71.96,71.74,71.88,21849.648458626285,48.4742,48.5484,48.4,48.4945,21849.6485
2009-09-16 10:35:00,71.88,71.98,71.81,71.87,13845.32179556517,48.4945,48.5619,48.4472,48.4877,13845.3218
2009-09-16 10:40:00,71.84,71.88,71.74,71.84,16333.153055705789,48.4675,48.4945,48.4,48.4675,16333.1531
2009-09-16 10:45:00,71.84,71.89,71.73,71.75,18388.31800973499,48.4675,48.5012,48.3933,48.4068,18388.318
2009-09-16 10:50:00,71.76,71.88,71.76,71.82,9085.992428339645,48.4135,48.4945,48.4135,48.454,9085.9924
2009-09-16 10:55:00,71.81,71.86,71.78,71.82,7247.160627366144,48.4472,48.481,48.427,48.454,7247.1606
2009-09-16 11:00:00,71.81,71.83,71.75,71.77,7571.660356949702,48.4472,48.4607,48.4068,48.4203,7571.6604
2009-09-16 11:05:00,71.8,71.87,71.7,71.82,16657.652785289345,48.4405,48.4877,48.373,48.454,16657.6528
2009-09-16 11:10:00,71.81,71.83,71.74,71.82,11141.157382368849,48.4472,48.4607,48.4,48.454,11141.1574
2009-09-16 11:15:00,71.82,71.82,71.74,71.79,12655.489453758788,48.454,48.454,48.4,48.4337,12655.4895
2009-09-16 11:20:00,71.78,71.82,71.72,71.74,11141.157382368849,48.427,48.454,48.3865,48.4,11141.1574
2009-09-16 11:25:00,71.75,71.86,71.73,71.82,13737.155219037317,48.4068,48.481,48.3933,48.454,13737.1552
2009-09-16 11:30:00,71.85,72.1,71.84,72.1,32990.80584099513,48.4742,48.6429,48.4675,48.6429,32990.8058
2009-09-16 11:35:00,72.08,72.35,72.07,72.33,43807.46349378042,48.6294,48.8116,48.6226,48.7981,43807.4635
2009-09-16 11:40:00,72.32,72.51,72.31,72.48,30611.141157382368,48.7913,48.9195,48.7846,48.8993,30611.1412
2009-09-16 11:45:00,72.48,72.55,72.41,72.48,29637.64196863169,48.8993,48.9465,48.852,48.8993,29637.642
2009-09-16 11:50:00,72.5,72.6,72.47,72.6,15900.486749594374,48.9128,48.9802,48.8925,48.9802,15900.4867
2009-09-16 11:55:00,72.6,72.74,72.59,72.74,17306.65224445646,48.9802,49.0747,48.9735,49.0747,17306.6522
2009-09-16 12:00:00,72.74,72.76,72.71,72.75,8545.159545700379,49.0747,49.0882,49.0544,49.0814,8545.1595
2009-09-16 12:05:00,72.75,72.89,72.74,72.88,21633.315305570577,49.0814,49.1759,49.0747,49.1691,21633.3153
2009-09-16 12:10:00,72.88,72.88,72.79,72.83,21957.815035154137,49.1691,49.1691,49.1084,49.1354,21957.815
2009-09-16 12:15:00,72.86,72.9,72.8,72.88,12871.822606814494,49.1556,49.1826,49.1152,49.1691,12871.8226
2009-09-16 12:20:00,72.88,72.92,72.87,72.92,11032.990805840996,49.1691,49.1961,49.1624,49.1961,11032.9908
2009-09-16 12:25:00,72.92,72.93,72.85,72.86,14926.9875608437,49.1961,49.2029,49.1489,49.1556,14926.9876
2009-09-16 12:30:00,72.85,72.91,72.72,72.8,22498.6479177934,49.1489,49.1894,49.0612,49.1152,22498.6479
2009-09-16 12:35:00,72.8,72.85,72.74,72.78,12871.822606814494,49.1152,49.1489,49.0747,49.1017,12871.8226
2009-09-16 12:40:00,72.78,72.89,72.75,72.88,11357.490535424551,49.1017,49.1759,49.0814,49.1691,11357.4905
2009-09-16 12:45:00,72.86,72.93,72.86,72.92,16549.486208761493,49.1556,49.2029,49.1556,49.1961,16549.4862
2009-09-16 12:50:00,72.93,72.98,72.81,72.83,54191.454840454295,49.2029,49.2366,49.1219,49.1354,54191.4548
2009-09-16 12:55:00,72.81,72.81,72.69,72.71,13628.988642509465,49.1219,49.1219,49.0409,49.0544,13628.9886
2009-09-16 13:00:00,72.69,72.77,72.67,72.77,14169.821525148727,49.0409,49.0949,49.0274,49.0949,14169.8215
2009-09-16 13:05:00,72.77,72.81,72.76,72.8,10167.658193618172,49.0949,49.1219,49.0882,49.1152,10167.6582
2009-09-16 13:10:00,72.8,73.01,72.8,73.0,33098.972417522986,49.1152,49.2568,49.1152,49.2501,33098.9724
2009-09-16 13:15:00,72.99,73.33,72.98,73.32,123093.56408869658,49.2433,49.4727,49.2366,49.466,123093.5641
2009-09-16 13:20:00,73.31,73.38,73.04,73.07,45646.29529475392,49.4592,49.5065,49.2771,49.2973,45646.2953
2009-09-16 13:25:00,73.05,73.07,73.0,73.04,14277.98810167658,49.2838,49.2973,49.2501,49.2771,14277.9881
2009-09-16 13:30:00,73.03,73.17,73.03,73.17,14818.820984315846,49.2703,49.3648,49.2703,49.3648,14818.821
2009-09-16 13:35:00,73.16,73.17,73.07,73.11,20118.98323418064,49.358,49.3648,49.2973,49.3243,20118.9832
2009-09-16 13:40:00,73.13,73.17,73.1,73.17,12655.489453758788,49.3378,49.3648,49.3175,49.3648,12655.4895
2009-09-16 13:45:00,73.18,73.19,73.1,73.12,11249.3239588967,49.3715,49.3783,49.3175,49.331,11249.324
2009-09-16 13:50:00,73.13,73.15,73.01,73.04,18280.15143320714,49.3378,49.3513,49.2568,49.2771,18280.1514
2009-09-16 13:55:00,73.07,73.26,73.06,73.26,13088.1557598702,49.2973,49.4255,49.2906,49.4255,13088.1558
2009-09-16 14:00:00,73.28,73.48,73.26,73.48,44780.9626825311,49.439,49.5739,49.4255,49.5739,44780.9627
2009-09-16 14:05:00,73.45,73.48,73.38,73.41,62412.11465657112,49.5537,49.5739,49.5065,49.5267,62412.1147
2009-09-16 14:10:00,73.41,73.48,73.39,73.46,16441.31963223364,49.5267,49.5739,49.5132,49.5604,16441.3196
2009-09-16 14:15:00,73.46,73.65,73.46,73.62,32990.80584099513,49.5604,49.6886,49.5604,49.6684,32990.8058
2009-09-16 14:20:00,73.63,73.65,73.55,73.59,19902.65008112493,49.6751,49.6886,49.6211,49.6481,19902.6501
2009-09-16 14:25:00,73.6,73.67,73.59,73.67,19361.817198485667,49.6549,49.7021,49.6481,49.7021,19361.8172
2009-09-16 14:30:00,73.68,73.7,73.61,73.62,19902.65008112493,49.7088,49.7223,49.6616,49.6684,19902.6501
2009-09-16 14:35:00,73.65,73.7,73.62,73.66,16008.653326122228,49.6886,49.7223,49.6684,49.6954,16008.6533
2009-09-16 14:40:00,73.66,73.77,73.57,73.57,30070.308274743104,49.6954,49.7696,49.6346,49.6346,30070.3083
2009-09-16 14:45:00,73.56,73.56,73.44,73.45,33639.80530016225,49.6279,49.6279,49.5469,49.5537,33639.8053
2009-09-16 14:50:00,73.45,73.49,73.42,73.49,17198.48566792861,49.5537,49.5807,49.5334,49.5807,17198.4857
2009-09-16 14:55:00,73.47,73.48,73.39,73.41,19578.15035154137,49.5672,49.5739,49.5132,49.5267,19578.1504
2009-09-16 15:00:00,73.4,73.52,73.38,73.5,66414.27798810168,49.5199,49.6009,49.5065,49.5874,66414.278
2009-09-16 15:05:00,73.5,73.5,73.39,73.41,21849.648458626285,49.5874,49.5874,49.5132,49.5267,21849.6485
2009-09-16 15:10:00,73.4,73.49,73.38,73.43,23796.646836127635,49.5199,49.5807,49.5065,49.5402,23796.6468
2009-09-16 15:15:00,73.43,73.47,73.37,73.44,36668.46944294213,49.5402,49.5672,49.4997,49.5469,36668.4694
2009-09-16 15:20:00,73.41,73.43,73.36,73.36,18280.15143320714,49.5267,49.5402,49.493,49.493,18280.1514
2009-09-16 15:25:00,73.35,73.36,73.26,73.3,21200.648999459165,49.4862,49.493,49.4255,49.4525,21200.649
2009-09-16 15:30:00,73.29,73.31,73.15,73.2,29096.809085992427,49.4457,49.4592,49.3513,49.385,29096.8091
2009-09-16 15:35:00,73.23,73.29,73.2,73.24,16441.31963223364,49.4053,49.4457,49.385,49.412,16441.3196
2009-09-16 15:40:00,73.26,73.41,73.26,73.38,44456.462952947535,49.4255,49.5267,49.4255,49.5065,44456.463
2009-09-16 15:45:00,73.38,73.38,73.21,73.22,53326.12222823148,49.5065,49.5065,49.3918,49.3985,53326.1222
2009-09-16 15:50:00,73.19,73.29,73.18,73.18,74959.43753380205,49.3783,49.4457,49.3715,49.3715,74959.4375
2009-09-16 15:55:00,73.18,73.29,73.16,73.16,169172.5256895619,49.3715,49.4457,49.358,49.358,169172.5257
2009-09-17 09:30:00,72.94,73.04,72.85,73.0,22390.48134126555,49.2096,49.2771,49.1489,49.2501,22390.4813
2009-09-17 09:35:00,72.99,73.13,72.96,73.02,31909.1400757166,49.2433,49.3378,49.2231,49.2636,31909.1401
2009-09-17 09:40:00,73.01,73.07,72.78,72.86,19902.65008112493,49.2568,49.2973,49.1017,49.1556,19902.6501
2009-09-17 09:45:00,72.86,73.11,72.86,72.95,22498.6479177934,49.1556,49.3243,49.1556,49.2163,22498.6479
2009-09-17 09:50:00,72.92,73.15,72.91,73.15,12871.822606814494,49.1961,49.3513,49.1894,49.3513,12871.8226
2009-09-17 09:55:00,73.16,73.55,73.14,73.53,23255.81395348837,49.358,49.6211,49.3445,49.6077,23255.814
2009-09-17 10:00:00,73.56,73.65,73.2,73.4,33531.638723634394,49.6279,49.6886,49.385,49.5199,33531.6387
2009-09-17 10:05:00,73.36,73.56,73.26,73.39,17631.15197404002,49.493,49.6279,49.4255,49.5132,17631.152
2009-09-17 10:10:00,73.41,73.59,73.4,73.59,21741.48188209843,49.5267,49.6481,49.5199,49.6481,21741.4819
2009-09-17 10:15:00,73.58,73.58,73.17,73.23,26392.644672796105,49.6414,49.6414,49.3648,49.4053,26392.6447
2009-09-17 10:20:00,73.25,73.41,73.15,73.2,18280.15143320714,49.4187,49.5267,49.3513,49.385,18280.1514
2009-09-17 10:25:00,73.16,73.16,72.91,72.97,23688.480259599783,49.358,49.358,49.1894,49.2298,23688.4803
2009-09-17 10:30:00,72.96,73.25,72.96,73.16,12979.989183342346,49.2231,49.4187,49.2231,49.358,12979.9892
2009-09-17 10:35:00,73.14,73.26,73.09,73.16,13304.488912925906,49.3445,49.4255,49.3108,49.358,13304.4889
2009-09-17 10:40:00,73.22,73.24,73.14,73.21,9085.992428339645,49.3985,49.412,49.3445,49.3918,9085.9924
2009-09-17 10:45:00,73.19,73.28,73.12,73.17,7463.49378042185,49.3783,49.439,49.331,49.3648,7463.4938
2009-09-17 10:50:00,73.16,73.33,73.15,73.27,9843.158464034614,49.358,49.4727,49.3513,49.4322,9843.1585
2009-09-17 10:55:00,73.26,73.31,73.15,73.24,9302.32558139535,49.4255,49.4592,49.3513,49.412,9302.3256
2009-09-17 11:00:00,73.28,73.29,73.13,73.13,7355.327203893997,49.439,49.4457,49.3378,49.3378,7355.3272
2009-09-17 11:05:00,73.09,73.11,72.94,73.01,8761.492698756085,49.3108,49.3243,49.2096,49.2568,8761.4927
2009-09-17 11:10:00,73.02,73.21,73.0,73.16,9194.159004867495,49.2636,49.3918,49.2501,49.358,9194.159
2009-09-17 11:15:00,73.17,73.27,73.14,73.27,8761.492698756085,49.3648,49.4322,49.3445,49.4322,8761.4927
2009-09-17 11:20:00,73.27,73.42,73.24,73.42,17631.15197404002,49.4322,49.5334,49.412,49.5334,17631.152
2009-09-17 11:25:00,73.42,73.65,73.41,73.61,29853.9751216874,49.5334,49.6886,49.5267,49.6616,29853.9751
2009-09-17 11:30:00,73.6,73.62,73.53,73.62,12871.822606814494,49.6549,49.6684,49.6077,49.6684,12871.8226
2009-09-17 11:35:00,73.62,73.67,73.53,73.67,13953.488372093025,49.6684,49.7021,49.6077,49.7021,13953.4884
2009-09-17 11:40:00,73.67,73.78,73.64,73.73,23796.646836127635,49.7021,49.7763,49.6819,49.7426,23796.6468
2009-09-17 11:45:00,73.71,73.78,73.61,73.62,20443.4829637642,49.7291,49.7763,49.6616,49.6684,20443.483
2009-09-17 11:50:00,73.63,73.66,73.41,73.51,29853.9751216874,49.6751,49.6954,49.5267,49.5942,29853.9751
2009-09-17 11:55:00,73.5,73.58,73.45,73.55,20551.64954029205,49.5874,49.6414,49.5537,49.6211,20551.6495
2009-09-17 12:00:00,73.55,73.73,73.52,73.53,20010.816657652784,49.6211,49.7426,49.6009,49.6077,20010.8167
2009-09-17 12:05:00,73.5,73.56,73.34,73.42,11898.323418063816,49.5874,49.6279,49.4795,49.5334,11898.3234
2009-09-17 12:10:00,73.42,73.42,73.18,73.22,16441.31963223364,49.5334,49.5334,49.3715,49.3985,16441.3196
2009-09-17 12:15:00,73.23,73.32,73.14,73.14,9085.992428339645,49.4053,49.466,49.3445,49.3445,9085.9924
2009-09-17 12:20:00,73.1,73.25,73.02,73.24,11790.156841535963,49.3175,49.4187,49.2636,49.412,11790.1568
2009-09-17 12:25:00,73.26,73.35,73.14,73.33,7138.994050838291,49.4255,49.4862,49.3445,49.4727,7138.9941
2009-09-17 12:30:00,73.31,73.31,73.17,73.17,13845.32179556517,49.4592,49.4592,49.3648,49.3648,13845.3218
2009-09-17 12:35:00,73.16,73.16,73.06,73.07,11465.657111952409,49.358,49.358,49.2906,49.2973,11465.6571
2009-09-17 12:40:00,73.07,73.11,72.97,73.01,9410.4921579232,49.2973,49.3243,49.2298,49.2568,9410.4922
2009-09-17 12:45:00,73.01,73.01,72.76,72.87,17414.818820984314,49.2568,49.2568,49.0882,49.1624,17414.8188
2009-09-17 12:50:00,72.85,73.08,72.85,73.08,15359.65386695511,49.1489,49.3041,49.1489,49.3041,15359.6539
2009-09-17 12:55:00,73.09,73.16,73.04,73.06,14710.654407787992,49.3108,49.358,49.2771,49.2906,14710.6544
2009-09-17 13:00:00,73.07,73.17,73.04,73.04,8977.82585181179,49.2973,49.3648,49.2771,49.2771,8977.8259
2009-09-17 13:05:00,73.04,73.16,73.03,73.16,12006.489994591671,49.2771,49.358,49.2703,49.358,12006.49
2009-09-17 13:10:00,73.17,73.18,73.04,73.04,24337.4797187669,49.3648,49.3715,49.2771,49.2771,24337.4797
2009-09-17 13:15:00,73.05,73.16,73.04,73.13,14710.654407787992,49.2838,49.358,49.2771,49.3378,14710.6544
2009-09-17 13:20:00,73.13,73.17,73.07,73.11,13737.155219037317,49.3378,49.3648,49.2973,49.3243,13737.1552
2009-09-17 13:25:00,73.13,73.16,73.04,73.13,27474.31043807464,49.3378,49.358,49.2771,49.3378,27474.3104
2009-09-17 13:30:00,73.12,73.16,73.06,73.14,15900.486749594374,49.331,49.358,49.2906,49.3445,15900.4867
2009-09-17 13:35:00,73.11,73.17,73.06,73.13,12222.823147647376,49.3243,49.3648,49.2906,49.3378,12222.8231
2009-09-17 13:40:00,73.13,73.17,73.08,73.16,15359.65386695511,49.3378,49.3648,49.3041,49.358,15359.6539
2009-09-17 13:45:00,73.16,73.3,73.15,73.3,44348.29637641968,49.358,49.4525,49.3513,49.4525,44348.2964
2009-09-17 13:50:00,73.3,73.35,73.25,73.25,12330.98972417523,49.4525,49.4862,49.4187,49.4187,12330.9897
2009-09-17 13:55:00,73.26,73.39,73.26,73.32,7355.327203893997,49.4255,49.5132,49.4255,49.466,7355.3272
2009-09-17 14:00:00,73.34,73.36,73.23,73.34,25959.97836668469,49.4795,49.493,49.4053,49.4795,25959.9784
2009-09-17 14:05:00,73.33,73.35,73.25,73.29,8869.659275283937,49.4727,49.4862,49.4187,49.4457,8869.6593
2009-09-17 14:10:00,73.29,73.3,73.19,73.27,12979.989183342346,49.4457,49.4525,49.3783,49.4322,12979.9892
2009-09-17 14:15:00,73.24,73.38,73.2,73.28,25310.978907517576,49.412,49.5065,49.385,49.439,25310.9789
2009-09-17 14:20:00,73.29,73.37,73.27,73.29,18820.984315846403,49.4457,49.4997,49.4322,49.4457,18820.9843
2009-09-17 14:25:00,73.3,73.36,73.28,73.35,6057.328285559762,49.4525,49.493,49.439,49.4862,6057.3283
2009-09-17 14:30:00,73.37,73.43,73.33,73.39,10275.824770146024,49.4997,49.5402,49.4727,49.5132,10275.8248
2009-09-17 14:35:00,73.4,73.42,73.38,73.39,4759.329367225527,49.5199,49.5334,49.5065,49.5132,4759.3294
2009-09-17 14:40:00,73.38,73.53,73.33,73.53,10059.491617090318,49.5065,49.6077,49.4727,49.6077,10059.4916
2009-09-17 14:45:00,73.54,73.61,73.5,73.61,10383.991346673878,49.6144,49.6616,49.5874,49.6616,10383.9913
2009-09-17 14:50:00,73.62,73.69,73.57,73.65,13196.322336398052,49.6684,49.7156,49.6346,49.6886,13196.3223
2009-09-17 14:55:00,73.66,73.66,73.56,73.64,8220.65981611682,49.6954,49.6954,49.6279,49.6819,8220.6598
2009-09-17 15:00:00,73.62,73.65,73.53,73.6,16008.653326122228,49.6684,49.6886,49.6077,49.6549,16008.6533
2009-09-17 15:05:00,73.6,73.74,73.59,73.74,29421.308815575987,49.6549,49.7493,49.6481,49.7493,29421.3088
2009-09-17 15:10:00,73.74,73.78,73.7,73.73,32233.63980530016,49.7493,49.7763,49.7223,49.7426,32233.6398
2009-09-17 15:15:00,73.73,73.78,73.67,73.75,26933.47755543537,49.7426,49.7763,49.7021,49.7561,26933.4776
2009-09-17 15:20:00,73.77,73.96,73.72,73.94,75283.93726338561,49.7696,49.8978,49.7358,49.8843,75283.9373
2009-09-17 15:25:00,73.93,73.96,73.79,73.86,19145.484045429963,49.8775,49.8978,49.7831,49.8303,19145.484
2009-09-17 15:30:00,73.84,73.88,73.61,73.61,18280.15143320714,49.8168,49.8438,49.6616,49.6616,18280.1514
2009-09-17 15:35:00,73.62,73.75,73.62,73.73,27906.97674418605,49.6684,49.7561,49.6684,49.7426,27906.9767
2009-09-17 15:40:00,73.76,73.84,73.69,73.69,69010.27582477014,49.7628,49.8168,49.7156,49.7156,69010.2758
2009-09-17 15:45:00,73.7,73.71,73.46,73.47,48566.792861005946,49.7223,49.7291,49.5604,49.5672,48566.7929
2009-09-17 15:50:00,73.46,73.52,73.39,73.46,66522.44456462952,49.5604,49.6009,49.5132,49.5604,66522.4446
2009-09-17 15:55:00,73.46,73.64,73.44,73.63,78312.60140616549,49.5604,49.6819,49.5469,49.6751,78312.6014
2009-09-18 09:30:00,73.92,73.92,73.64,73.75,310438.0746349378,49.8708,49.8708,49.6819,49.7561,310438.0746
2009-09-18 09:35:00,73.83,73.9,73.59,73.59,10275.824770146024,49.81,49.8573,49.6481,49.6481,10275.8248
2009-09-18 09:40:00,73.59,73.6,73.17,73.25,21633.315305570577,49.6481,49.6549,49.3648,49.4187,21633.3153
2009-09-18 09:45:00,73.29,73.41,73.19,73.38,69983.77501352082,49.4457,49.5267,49.3783,49.5065,69983.775
2009-09-18 09:50:00,73.36,73.4,73.23,73.39,13304.488912925906,49.493,49.5199,49.4053,49.5132,13304.4889
2009-09-18 09:55:00,73.37,73.48,73.25,73.47,14061.654948620877,49.4997,49.5739,49.4187,49.5672,14061.6549
2009-09-18 10:00:00,73.44,73.61,73.41,73.56,19037.317468902107,49.5469,49.6616,49.5267,49.6279,19037.3175
2009-09-18 10:05:00,73.53,73.6,73.41,73.59,21092.48242293132,49.6077,49.6549,49.5267,49.6481,21092.4824
2009-09-18 10:10:00,73.6,73.73,73.59,73.69,12006.489994591671,49.6549,49.7426,49.6481,49.7156,12006.49
2009-09-18 10:15:00,73.71,73.73,73.49,73.5,13953.488372093025,49.7291,49.7426,49.5807,49.5874,13953.4884
2009-09-18 10:20:00,73.51,73.81,73.51,73.81,22498.6479177934,49.5942,49.7966,49.5942,49.7966,22498.6479
2009-09-18 10:25:00,73.81,73.85,73.69,73.79,17847.485127095726,49.7966,49.8235,49.7156,49.7831,17847.4851
2009-09-18 10:30:00,73.8,73.93,73.78,73.91,12763.656030286642,49.7898,49.8775,49.7763,49.864,12763.656
2009-09-18 10:35:00,73.91,74.02,73.89,74.02,39913.46673877772,49.864,49.9382,49.8505,49.9382,39913.4667
2009-09-18 10:40:00,74.02,74.09,73.93,74.03,10708.491076257436,49.9382,49.9855,49.8775,49.945,10708.4911
2009-09-18 10:45:00,74.02,74.03,73.71,73.84,21308.81557598702,49.9382,49.945,49.7291,49.8168,21308.8156
2009-09-18 10:50:00,73.83,73.92,73.82,73.92,10059.491617090318,49.81,49.8708,49.8033,49.8708,10059.4916
2009-09-18 10:55:00,73.92,74.02,73.92,73.95,11898.323418063816,49.8708,49.9382,49.8708,49.891,11898.3234
2009-09-18 11:00:00,73.97,74.02,73.9,73.9,12222.823147647376,49.9045,49.9382,49.8573,49.8573,12222.8231
2009-09-18 11:05:00,73.9,73.93,73.79,73.8,8220.65981611682,49.8573,49.8775,49.7831,49.7898,8220.6598
2009-09-18 11:10:00,73.81,73.93,73.81,73.85,7571.660356949702,49.7966,49.8775,49.7966,49.8235,7571.6604
2009-09-18 11:15:00,73.84,73.9,73.78,73.86,14386.154678204435,49.8168,49.8573,49.7763,49.8303,14386.1547
2009-09-18 11:20:00,73.83,73.9,73.83,73.9,6381.828015143321,49.81,49.8573,49.81,49.8573,6381.828
2009-09-18 11:25:00,73.9,73.93,73.78,73.81,9843.158464034614,49.8573,49.8775,49.7763,49.7966,9843.1585
2009-09-18 11:30:00,73.81,73.87,73.78,73.82,13737.155219037317,49.7966,49.837,49.7763,49.8033,13737.1552
2009-09-18 11:35:00,73.83,73.9,73.8,73.86,9194.159004867495,49.81,49.8573,49.7898,49.8303,9194.159
2009-09-18 11:40:00,73.85,74.01,73.85,73.88,8004.326663061114,49.8235,49.9315,49.8235,49.8438,8004.3267
2009-09-18 11:45:00,73.86,73.96,73.82,73.93,8653.32612222823,49.8303,49.8978,49.8033,49.8775,8653.3261
2009-09-18 11:50:00,73.93,73.98,73.91,73.95,16008.653326122228,49.8775,49.9112,49.864,49.891,16008.6533
2009-09-18 11:55:00,73.94,74.02,73.94,73.98,15035.154137371552,49.8843,49.9382,49.8843,49.9112,15035.1541
2009-09-18 12:00:00,73.98,74.01,73.93,73.96,25743.645213628988,49.9112,49.9315,49.8775,49.8978,25743.6452
2009-09-18 12:05:00,73.96,74.03,73.93,73.96,11790.156841535963,49.8978,49.945,49.8775,49.8978,11790.1568
2009-09-18 12:10:00,73.98,74.15,73.98,74.14,20335.316387236344,49.9112,50.0259,49.9112,50.0192,20335.3164
2009-09-18 12:15:00,74.14,74.34,74.14,74.31,16116.81990265008,50.0192,50.1541,50.0192,50.1339,16116.8199
2009-09-18 12:20:00,74.31,74.35,74.27,74.31,14277.98810167658,50.1339,50.1609,50.1069,50.1339,14277.9881
2009-09-18 12:25:00,74.32,74.38,74.28,74.38,21849.648458626285,50.1406,50.1811,50.1136,50.1811,21849.6485
2009-09-18 12:30:00,74.38,74.49,74.35,74.45,28772.30935640887,50.1811,50.2553,50.1609,50.2283,28772.3094
2009-09-18 12:35:00,74.47,74.51,74.39,74.44,8545.159545700379,50.2418,50.2688,50.1879,50.2216,8545.1595
2009-09-18 12:40:00,74.44,74.47,74.37,74.41,17522.98539751217,50.2216,50.2418,50.1744,50.2014,17522.9854
2009-09-18 12:45:00,74.4,74.47,74.39,74.43,13412.655489453758,50.1946,50.2418,50.1879,50.2148,13412.6555
2009-09-18 12:50:00,74.42,74.48,74.37,74.37,4651.162790697675,50.2081,50.2486,50.1744,50.1744,4651.1628
2009-09-18 12:55:00,74.4,74.47,74.4,74.46,7138.994050838291,50.1946,50.2418,50.1946,50.2351,7138.9941
2009-09-18 13:00:00,74.46,74.46,74.39,74.42,9626.825310978908,50.2351,50.2351,50.1879,50.2081,9626.8253
2009-09-18 13:05:00,74.45,74.45,74.38,74.4,8112.493239588966,50.2283,50.2283,50.1811,50.1946,8112.4932
2009-09-18 13:10:00,74.41,74.47,74.4,74.45,3244.9972958355866,50.2014,50.2418,50.1946,50.2283,3244.9973
2009-09-18 13:15:00,74.45,74.51,74.41,74.46,10492.15792320173,50.2283,50.2688,50.2014,50.2351,10492.1579
2009-09-18 13:20:00,74.48,74.49,74.43,74.46,5949.161709031909,50.2486,50.2553,50.2148,50.2351,5949.1617
2009-09-18 13:25:00,74.47,74.49,74.43,74.45,7138.994050838291,50.2418,50.2553,50.2148,50.2283,7138.9941
2009-09-18 13:30:00,74.44,74.44,74.39,74.41,24661.97944835046,50.2216,50.2216,50.1879,50.2014,24661.9794
2009-09-18 13:35:00,74.39,74.43,74.39,74.4,4110.32990805841,50.1879,50.2148,50.1879,50.1946,4110.3299
2009-09-18 13:40:00,74.42,74.43,74.38,74.39,24445.64629529475,50.2081,50.2148,50.1811,50.1879,24445.6463
2009-09-18 13:45:00,74.39,74.5,74.39,74.48,11357.490535424551,50.1879,50.2621,50.1879,50.2486,11357.4905
2009-09-18 13:50:00,74.49,74.5,74.47,74.48,5624.66197944835,50.2553,50.2621,50.2418,50.2486,5624.662
2009-09-18 13:55:00,74.48,74.5,74.44,74.44,7787.993510005408,50.2486,50.2621,50.2216,50.2216,7787.9935
2009-09-18 14:00:00,74.46,74.48,74.38,74.43,16657.652785289345,50.2351,50.2486,50.1811,50.2148,16657.6528
2009-09-18 14:05:00,74.43,74.45,74.39,74.39,8112.493239588966,50.2148,50.2283,50.1879,50.1879,8112.4932
2009-09-18 14:10:00,74.39,74.5,74.39,74.49,10600.324499729582,50.1879,50.2621,50.1879,50.2553,10600.3245
2009-09-18 14:15:00,74.46,74.51,74.46,74.51,10600.324499729582,50.2351,50.2688,50.2351,50.2688,10600.3245
2009-09-18 14:20:00,74.51,74.51,74.47,74.49,12655.489453758788,50.2688,50.2688,50.2418,50.2553,12655.4895
2009-09-18 14:25:00,74.51,74.51,74.48,74.48,4434.8296376419685,50.2688,50.2688,50.2486,50.2486,4434.8296
2009-09-18 14:30:00,74.48,74.48,74.42,74.42,8761.492698756085,50.2486,50.2486,50.2081,50.2081,8761.4927
2009-09-18 14:35:00,74.42,74.46,74.42,74.42,12547.322877230936,50.2081,50.2351,50.2081,50.2081,12547.3229
2009-09-18 14:40:00,74.42,74.42,74.34,74.39,13304.488912925906,50.2081,50.2081,50.1541,50.1879,13304.4889
2009-09-18 14:45:00,74.39,74.45,74.39,74.41,14169.821525148727,50.1879,50.2283,50.1879,50.2014,14169.8215
2009-09-18 14:50:00,74.38,74.43,74.38,74.4,15251.487290427258,50.1811,50.2148,50.1811,50.1946,15251.4873
2009-09-18 14:55:00,74.41,74.44,74.39,74.44,11790.156841535963,50.2014,50.2216,50.1879,50.2216,11790.1568
2009-09-18 15:00:00,74.44,74.45,74.37,74.41,28015.14332071389,50.2216,50.2283,50.1744,50.2014,28015.1433
2009-09-18 15:05:00,74.42,74.43,74.35,74.36,20010.816657652784,50.2081,50.2148,50.1609,50.1676,20010.8167
2009-09-18 15:10:00,74.35,74.44,74.35,74.43,16982.152514872905,50.1609,50.2216,50.1609,50.2148,16982.1525
2009-09-18 15:15:00,74.43,74.44,74.4,74.44,16873.98593834505,50.2148,50.2216,50.1946,50.2216,16873.9859
2009-09-18 15:20:00,74.44,74.5,74.43,74.49,13628.988642509465,50.2216,50.2621,50.2148,50.2553,13628.9886
2009-09-18 15:25:00,74.5,74.51,74.46,74.46,17955.65170362358,50.2621,50.2688,50.2351,50.2351,17955.6517
2009-09-18 15:30:00,74.45,74.48,74.4,74.45,22498.6479177934,50.2283,50.2486,50.1946,50.2283,22498.6479
2009-09-18 15:35:00,74.45,74.45,74.37,74.37,26717.144402379665,50.2283,50.2283,50.1744,50.1744,26717.1444
2009-09-18 15:40:00,74.36,74.38,74.26,74.26,24878.312601406164,50.1676,50.1811,50.1002,50.1002,24878.3126
2009-09-18 15:45:00,74.25,74.25,74.13,74.15,22174.14818820984,50.0934,50.0934,50.0124,50.0259,22174.1482
2009-09-18 15:50:00,74.14,74.18,74.08,74.08,42617.63115197404,50.0192,50.0462,49.9787,49.9787,42617.6312
2009-09-18 15:55:00,74.09,74.25,74.02,74.17,58085.451595457,49.9855,50.0934,49.9382,50.0394,58085.4516
2009-09-21 09:30:00,73.16,73.81,72.65,72.71,31909.1400757166,49.358,49.7966,49.014,49.0544,31909.1401
2009-09-21 09:35:00,72.68,72.74,72.55,72.58,31692.806922660897,49.0342,49.0747,48.9465,48.9667,31692.8069
2009-09-21 09:40:00,72.65,72.88,72.65,72.8,30611.141157382368,49.014,49.1691,49.014,49.1152,30611.1412
2009-09-21 09:45:00,72.8,72.88,72.63,72.64,30178.47485127096,49.1152,49.1691,49.0005,49.0072,30178.4749
2009-09-21 09:50:00,72.69,72.72,72.31,72.47,65548.94537587886,49.0409,49.0612,48.7846,48.8925,65548.9454
2009-09-21 09:55:00,72.5,72.62,72.3,72.3,44997.2958355868,48.9128,48.9937,48.7778,48.7778,44997.2958
2009-09-21 10:00:00,72.3,72.72,72.29,72.67,53326.12222823148,48.7778,49.0612,48.7711,49.0274,53326.1222
2009-09-21 10:05:00,72.64,72.75,72.27,72.45,35262.30394808004,49.0072,49.0814,48.7576,48.879,35262.3039
2009-09-21 10:10:00,72.4,72.42,72.19,72.3,22823.14764737696,48.8453,48.8588,48.7036,48.7778,22823.1476
2009-09-21 10:15:00,72.34,72.58,72.34,72.55,35911.30340724716,48.8048,48.9667,48.8048,48.9465,35911.3034
2009-09-21 10:20:00,72.58,72.68,72.52,72.58,14710.654407787992,48.9667,49.0342,48.9262,48.9667,14710.6544
2009-09-21 10:25:00,72.62,73.02,72.62,72.85,34721.471065440775,48.9937,49.2636,48.9937,49.1489,34721.4711
2009-09-21 10:30:00,72.89,72.99,72.62,72.63,14818.820984315846,49.1759,49.2433,48.9937,49.0005,14818.821
2009-09-21 10:35:00,72.62,72.63,72.26,72.36,19145.484045429963,48.9937,49.0005,48.7508,48.8183,19145.484
2009-09-21 10:40:00,72.36,72.58,72.35,72.55,13088.1557598702,48.8183,48.9667,48.8116,48.9465,13088.1558
2009-09-21 10:45:00,72.58,72.61,72.51,72.58,5949.161709031909,48.9667,48.987,48.9195,48.9667,5949.1617
2009-09-21 10:50:00,72.56,72.69,72.52,72.59,11249.3239588967,48.9532,49.0409,48.9262,48.9735,11249.324
2009-09-21 10:55:00,72.6,72.72,72.59,72.65,11573.82368848026,48.9802,49.0612,48.9735,49.014,11573.8237
2009-09-21 11:00:00,72.67,72.69,72.62,72.63,6273.661438615468,49.0274,49.0409,48.9937,49.0005,6273.6614
2009-09-21 11:05:00,72.61,72.9,72.59,72.9,9626.825310978908,48.987,49.1826,48.9735,49.1826,9626.8253
2009-09-21 11:10:00,72.9,72.98,72.87,72.88,7247.160627366144,49.1826,49.2366,49.1624,49.1691,7247.1606
2009-09-21 11:15:00,72.88,73.04,72.88,72.93,8977.82585181179,49.1691,49.2771,49.1691,49.2029,8977.8259
2009-09-21 11:20:00,72.94,73.11,72.92,73.03,10492.15792320173,49.2096,49.3243,49.1961,49.2703,10492.1579
2009-09-21 11:25:00,73.05,73.17,73.03,73.03,7247.160627366144,49.2838,49.3648,49.2703,49.2703,7247.1606
2009-09-21 11:30:00,73.03,73.26,73.03,73.19,10383.991346673878,49.2703,49.4255,49.2703,49.3783,10383.9913
2009-09-21 11:35:00,73.16,73.36,73.16,73.36,7896.160086533261,49.358,49.493,49.358,49.493,7896.1601
2009-09-21 11:40:00,73.34,73.38,73.29,73.32,15251.487290427258,49.4795,49.5065,49.4457,49.466,15251.4873
2009-09-21 11:45:00,73.32,73.32,73.19,73.23,8220.65981611682,49.466,49.466,49.3783,49.4053,8220.6598
2009-09-21 11:50:00,73.24,73.27,73.21,73.27,11141.157382368849,49.412,49.4322,49.3918,49.4322,11141.1574
2009-09-21 11:55:00,73.27,73.32,73.25,73.32,11898.323418063816,49.4322,49.466,49.4187,49.466,11898.3234
2009-09-21 12:00:00,73.32,73.48,73.32,73.45,12439.156300703082,49.466,49.5739,49.466,49.5537,12439.1563
2009-09-21 12:05:00,73.45,73.46,73.41,73.43,8977.82585181179,49.5537,49.5604,49.5267,49.5402,8977.8259
2009-09-21 12:10:00,73.44,73.53,73.41,73.53,26068.14494321255,49.5469,49.6077,49.5267,49.6077,26068.1449
2009-09-21 12:15:00,73.52,73.53,73.46,73.48,14061.654948620877,49.6009,49.6077,49.5604,49.5739,14061.6549
2009-09-21 12:20:00,73.48,73.56,73.48,73.53,10600.324499729582,49.5739,49.6279,49.5739,49.6077,10600.3245
2009-09-21 12:25:00,73.53,73.54,73.48,73.5,9626.825310978908,49.6077,49.6144,49.5739,49.5874,9626.8253
2009-09-21 12:30:00,73.51,73.51,73.47,73.5,6489.994591671173,49.5942,49.5942,49.5672,49.5874,6489.9946
2009-09-21 12:35:00,73.5,73.51,73.47,73.47,8220.65981611682,49.5874,49.5942,49.5672,49.5672,8220.6598
2009-09-21 12:40:00,73.48,73.51,73.42,73.46,12330.98972417523,49.5739,49.5942,49.5334,49.5604,12330.9897
2009-09-21 12:45:00,73.48,73.53,73.48,73.48,12222.823147647376,49.5739,49.6077,49.5739,49.5739,12222.8231
2009-09-21 12:50:00,73.47,73.52,73.39,73.52,15575.987020010816,49.5672,49.6009,49.5132,49.6009,15575.987
2009-09-21 12:55:00,73.51,73.51,73.42,73.44,34288.80475932937,49.5942,49.5942,49.5334,49.5469,34288.8048
2009-09-21 13:00:00,73.46,73.46,73.39,73.41,9085.992428339645,49.5604,49.5604,49.5132,49.5267,9085.9924
2009-09-21 13:05:00,73.39,73.39,73.27,73.29,10708.491076257436,49.5132,49.5132,49.4322,49.4457,10708.4911
2009-09-21 13:10:00,73.29,73.38,73.29,73.38,6273.661438615468,49.4457,49.5065,49.4457,49.5065,6273.6614
2009-09-21 13:15:00,73.37,73.46,73.35,73.44,8545.159545700379,49.4997,49.5604,49.4862,49.5469,8545.1595
2009-09-21 13:20:00,73.46,73.53,73.46,73.53,8436.992969172525,49.5604,49.6077,49.5604,49.6077,8436.993
2009-09-21 13:25:00,73.53,73.54,73.44,73.45,13196.322336398052,49.6077,49.6144,49.5469,49.5537,13196.3223
2009-09-21 13:30:00,73.44,73.49,73.44,73.48,6489.994591671173,49.5469,49.5807,49.5469,49.5739,6489.9946
2009-09-21 13:35:00,73.48,73.58,73.47,73.54,10059.491617090318,49.5739,49.6414,49.5672,49.6144,10059.4916
2009-09-21 13:40:00,73.54,73.56,73.54,73.56,5408.328826392644,49.6144,49.6279,49.6144,49.6279,5408.3288
2009-09-21 13:45:00,73.56,73.6,73.52,73.52,11681.990265008111,49.6279,49.6549,49.6009,49.6009,11681.9903
2009-09-21 13:50:00,73.53,73.53,73.46,73.49,13088.1557598702,49.6077,49.6077,49.5604,49.5807,13088.1558
2009-09-21 13:55:00,73.48,73.56,73.46,73.47,21849.648458626285,49.5739,49.6279,49.5604,49.5672,21849.6485
2009-09-21 14:00:00,73.48,73.52,73.48,73.5,24337.4797187669,49.5739,49.6009,49.5739,49.5874,24337.4797
2009-09-21 14:05:00,73.5,73.5,73.41,73.41,12547.322877230936,49.5874,49.5874,49.5267,49.5267,12547.3229
2009-09-21 14:10:00,73.41,73.41,73.35,73.39,13304.488912925906,49.5267,49.5267,49.4862,49.5132,13304.4889
2009-09-21 14:15:00,73.38,73.43,73.37,73.43,8977.82585181179,49.5065,49.5402,49.4997,49.5402,8977.8259
2009-09-21 14:20:00,73.44,73.52,73.44,73.47,11465.657111952409,49.5469,49.6009,49.5469,49.5672,11465.6571
2009-09-21 14:25:00,73.48,73.61,73.48,73.61,9410.4921579232,49.5739,49.6616,49.5739,49.6616,9410.4922
2009-09-21 14:30:00,73.59,73.66,73.59,73.65,6814.494321254732,49.6481,49.6954,49.6481,49.6886,6814.4943
2009-09-21 14:35:00,73.65,73.69,73.63,73.63,12330.98972417523,49.6886,49.7156,49.6751,49.6751,12330.9897
2009-09-21 14:40:00,73.65,73.65,73.6,73.62,7138.994050838291,49.6886,49.6886,49.6549,49.6684,7138.9941
2009-09-21 14:45:00,73.61,73.68,73.59,73.68,8112.493239588966,49.6616,49.7088,49.6481,49.7088,8112.4932
2009-09-21 14:50:00,73.69,73.73,73.67,73.72,8977.82585181179,49.7156,49.7426,49.7021,49.7358,8977.8259
2009-09-21 14:55:00,73.74,73.74,73.65,73.65,8977.82585181179,49.7493,49.7493,49.6886,49.6886,8977.8259
2009-09-21 15:00:00,73.67,73.7,73.6,73.68,12114.656571119524,49.7021,49.7223,49.6549,49.7088,12114.6566
2009-09-21 15:05:00,73.69,73.71,73.65,73.65,13628.988642509465,49.7156,49.7291,49.6886,49.6886,13628.9886
2009-09-21 15:10:00,73.64,73.65,73.57,73.6,28231.47647376961,49.6819,49.6886,49.6346,49.6549,28231.4765
2009-09-21 15:15:00,73.57,73.71,73.52,73.65,39156.30070308274,49.6346,49.7291,49.6009,49.6886,39156.3007
2009-09-21 15:20:00,73.65,73.65,73.56,73.56,10167.658193618172,49.6886,49.6886,49.6279,49.6279,10167.6582
2009-09-21 15:25:00,73.55,73.55,73.51,73.51,13412.655489453758,49.6211,49.6211,49.5942,49.5942,13412.6555
2009-09-21 15:30:00,73.51,73.51,73.32,73.34,35370.470524607896,49.5942,49.5942,49.466,49.4795,35370.4705
2009-09-21 15:35:00,73.34,73.54,73.34,73.45,36776.63601946998,49.4795,49.6144,49.4795,49.5537,36776.636
2009-09-21 15:40:00,73.46,73.5,73.45,73.49,10924.824229313142,49.5604,49.5874,49.5537,49.5807,10924.8242
2009-09-21 15:45:00,73.49,73.49,73.34,73.36,21525.148729042725,49.5807,49.5807,49.4795,49.493,21525.1487
2009-09-21 15:50:00,73.36,73.38,73.29,73.33,41211.46565711195,49.493,49.5065,49.4457,49.4727,41211.4657
2009-09-21 15:55:00,73.34,73.51,73.33,73.49,56246.6197944835,49.4795,49.5942,49.4727,49.5807,56246.6198
2009-09-22 09:30:00,74.05,74.3,73.53,73.6,27474.31043807464,49.9585,50.1271,49.6077,49.6549,27474.3104
2009-09-22 09:35:00,73.56,73.62,73.38,73.4,14386.154678204435,49.6279,49.6684,49.5065,49.5199,14386.1547
2009-09-22 09:40:00,73.41,73.54,73.39,73.5,16441.31963223364,49.5267,49.6144,49.5132,49.5874,16441.3196
2009-09-22 09:45:00,73.52,73.53,73.34,73.41,19145.484045429963,49.6009,49.6077,49.4795,49.5267,19145.484
2009-09-22 09:50:00,73.41,73.54,73.34,73.54,38182.80151433207,49.5267,49.6144,49.4795,49.6144,38182.8015
2009-09-22 09:55:00,73.55,73.6,73.44,73.49,20659.8161168199,49.6211,49.6549,49.5469,49.5807,20659.8161
2009-09-22 10:00:00,73.45,73.65,73.38,73.65,26176.3115197404,49.5537,49.6886,49.5065,49.6886,26176.3115
2009-09-22 10:05:00,73.67,73.9,73.64,73.86,17522.98539751217,49.7021,49.8573,49.6819,49.8303,17522.9854
2009-09-22 10:10:00,73.89,74.06,73.85,74.06,17522.98539751217,49.8505,49.9652,49.8235,49.9652,17522.9854
2009-09-22 10:15:00,74.09,74.22,74.06,74.16,14818.820984315846,49.9855,50.0732,49.9652,50.0327,14818.821
2009-09-22 10:20:00,74.14,74.14,74.01,74.01,15251.487290427258,50.0192,50.0192,49.9315,49.9315,15251.4873
2009-09-22 10:25:00,74.01,74.05,73.86,73.9,16549.486208761493,49.9315,49.9585,49.8303,49.8573,16549.4862
2009-09-22 10:30:00,73.89,73.89,73.65,73.65,23255.81395348837,49.8505,49.8505,49.6886,49.6886,23255.814
2009-09-22 10:35:00,73.66,73.66,73.41,73.51,31476.4737696052,49.6954,49.6954,49.5267,49.5942,31476.4738
2009-09-22 10:40:00,73.5,73.53,73.49,73.53,16441.31963223364,49.5874,49.6077,49.5807,49.6077,16441.3196
2009-09-22 10:45:00,73.53,73.53,73.23,73.25,94321.25473228772,49.6077,49.6077,49.4053,49.4187,94321.2547
2009-09-22 10:50:00,73.24,73.27,73.18,73.24,33098.972417522986,49.412,49.4322,49.3715,49.412,33098.9724
2009-09-22 10:55:00,73.25,73.29,73.14,73.15,26284.478096268253,49.4187,49.4457,49.3445,49.3513,26284.4781
2009-09-22 11:00:00,73.16,73.22,73.16,73.17,11790.156841535963,49.358,49.3985,49.358,49.3648,11790.1568
2009-09-22 11:05:00,73.2,73.27,73.2,73.23,14818.820984315846,49.385,49.4322,49.385,49.4053,14818.821
2009-09-22 11:10:00,73.23,73.29,73.23,73.29,12655.489453758788,49.4053,49.4457,49.4053,49.4457,12655.4895
2009-09-22 11:15:00,73.29,73.29,73.17,73.21,12655.489453758788,49.4457,49.4457,49.3648,49.3918,12655.4895
2009-09-22 11:20:00,73.21,73.23,73.08,73.09,13196.322336398052,49.3918,49.4053,49.3041,49.3108,13196.3223
2009-09-22 11:25:00,73.09,73.11,73.04,73.04,15467.820443482964,49.3108,49.3243,49.2771,49.2771,15467.8204
2009-09-22 11:30:00,73.04,73.07,73.04,73.04,15575.987020010816,49.2771,49.2973,49.2771,49.2771,15575.987
2009-09-22 11:35:00,73.04,73.04,72.89,72.95,15467.820443482964,49.2771,49.2771,49.1759,49.2163,15467.8204
2009-09-22 11:40:00,72.94,73.05,72.94,72.99,13845.32179556517,49.2096,49.2838,49.2096,49.2433,13845.3218
2009-09-22 11:45:00,72.99,73.07,72.98,73.0,20659.8161168199,49.2433,49.2973,49.2366,49.2501,20659.8161
2009-09-22 11:50:00,73.0,73.04,73.0,73.02,7138.994050838291,49.2501,49.2771,49.2501,49.2636,7138.9941
2009-09-22 11:55:00,73.02,73.03,72.97,73.01,5840.995132504056,49.2636,49.2703,49.2298,49.2568,5840.9951
2009-09-22 12:00:00,73.04,73.26,73.04,73.19,9626.825310978908,49.2771,49.4255,49.2771,49.3783,9626.8253
2009-09-22 12:05:00,73.2,73.29,73.18,73.26,6165.494862087615,49.385,49.4457,49.3715,49.4255,6165.4949
2009-09-22 12:10:00,73.28,73.46,73.28,73.41,20443.4829637642,49.439,49.5604,49.439,49.5267,20443.483
2009-09-22 12:15:00,73.41,73.43,73.36,73.38,3461.3304488912927,49.5267,49.5402,49.493,49.5065,3461.3304
2009-09-22 12:20:00,73.38,73.43,73.31,73.34,5516.495402920497,49.5065,49.5402,49.4592,49.4795,5516.4954
2009-09-22 12:25:00,73.35,73.35,73.31,73.32,11790.156841535963,49.4862,49.4862,49.4592,49.466,11790.1568
2009-09-22 12:30:00,73.33,73.33,73.31,73.33,6057.328285559762,49.4727,49.4727,49.4592,49.4727,6057.3283
2009-09-22 12:35:00,73.32,73.33,73.3,73.32,12439.156300703082,49.466,49.4727,49.4525,49.466,12439.1563
2009-09-22 12:40:00,73.33,73.34,73.3,73.33,7355.327203893997,49.4727,49.4795,49.4525,49.4727,7355.3272
2009-09-22 12:45:00,73.31,73.32,73.29,73.29,6598.161168199026,49.4592,49.466,49.4457,49.4457,6598.1612
2009-09-22 12:50:00,73.29,73.3,73.26,73.28,6057.328285559762,49.4457,49.4525,49.4255,49.439,6057.3283
2009-09-22 12:55:00,73.3,73.3,73.22,73.24,5732.828555976204,49.4525,49.4525,49.3985,49.412,5732.8286
2009-09-22 13:00:00,73.26,73.29,73.25,73.29,5624.66197944835,49.4255,49.4457,49.4187,49.4457,5624.662
2009-09-22 13:05:00,73.28,73.3,73.22,73.28,6922.660897782585,49.439,49.4525,49.3985,49.439,6922.6609
2009-09-22 13:10:00,73.3,73.33,73.16,73.18,19902.65008112493,49.4525,49.4727,49.358,49.3715,19902.6501
2009-09-22 13:15:00,73.16,73.16,73.04,73.09,7571.660356949702,49.358,49.358,49.2771,49.3108,7571.6604
2009-09-22 13:20:00,73.1,73.14,72.97,72.99,8869.659275283937,49.3175,49.3445,49.2298,49.2433,8869.6593
2009-09-22 13:25:00,73.01,73.07,73.01,73.05,4326.663061114115,49.2568,49.2973,49.2568,49.2838,4326.6631
2009-09-22 13:30:00,73.06,73.09,73.03,73.08,4002.163331530557,49.2906,49.3108,49.2703,49.3041,4002.1633
2009-09-22 13:35:00,73.09,73.1,72.89,72.89,9951.325040562466,49.3108,49.3175,49.1759,49.1759,9951.325
2009-09-22 13:40:00,72.88,72.95,72.85,72.93,7896.160086533261,49.1691,49.2163,49.1489,49.2029,7896.1601
2009-09-22 13:45:00,72.95,73.03,72.95,73.01,2704.164413196322,49.2163,49.2703,49.2163,49.2568,2704.1644
2009-09-22 13:50:00,73.02,73.14,73.02,73.08,8869.659275283937,49.2636,49.3445,49.2636,49.3041,8869.6593
2009-09-22 13:55:00,73.06,73.14,73.06,73.06,5516.495402920497,49.2906,49.3445,49.2906,49.2906,5516.4954
2009-09-22 14:00:00,73.06,73.16,73.06,73.08,4218.496484586262,49.2906,49.358,49.2906,49.3041,4218.4965
2009-09-22 14:05:00,73.08,73.1,73.05,73.09,4434.8296376419685,49.3041,49.3175,49.2838,49.3108,4434.8296
2009-09-22 14:10:00,73.09,73.09,72.96,73.03,9951.325040562466,49.3108,49.3108,49.2231,49.2703,9951.325
2009-09-22 14:15:00,73.03,73.04,73.0,73.02,3785.830178474851,49.2703,49.2771,49.2501,49.2636,3785.8302
2009-09-22 14:20:00,73.01,73.01,72.92,72.99,29962.14169821525,49.2568,49.2568,49.1961,49.2433,29962.1417
2009-09-22 14:25:00,72.98,72.99,72.94,72.95,8869.659275283937,49.2366,49.2433,49.2096,49.2163,8869.6593
2009-09-22 14:30:00,72.96,73.0,72.92,72.97,11032.990805840996,49.2231,49.2501,49.1961,49.2298,11032.9908
2009-09-22 14:35:00,72.96,72.97,72.89,72.92,12439.156300703082,49.2231,49.2298,49.1759,49.1961,12439.1563
2009-09-22 14:40:00,72.92,73.01,72.9,72.99,6598.161168199026,49.1961,49.2568,49.1826,49.2433,6598.1612
2009-09-22 14:45:00,72.98,73.01,72.96,72.97,4110.32990805841,49.2366,49.2568,49.2231,49.2298,4110.3299
2009-09-22 14:50:00,72.98,73.03,72.96,72.98,14710.654407787992,49.2366,49.2703,49.2231,49.2366,14710.6544
2009-09-22 14:55:00,72.98,72.98,72.94,72.94,8004.326663061114,49.2366,49.2366,49.2096,49.2096,8004.3267
2009-09-22 15:00:00,72.96,72.96,72.85,72.9,12871.822606814494,49.2231,49.2231,49.1489,49.1826,12871.8226
2009-09-22 15:05:00,72.9,72.98,72.88,72.97,6598.161168199026,49.1826,49.2366,49.1691,49.2298,6598.1612
2009-09-22 15:10:00,72.97,72.99,72.91,72.92,7787.993510005408,49.2298,49.2433,49.1894,49.1961,7787.9935
2009-09-22 15:15:00,72.93,73.04,72.93,73.03,9194.159004867495,49.2029,49.2771,49.2029,49.2703,9194.159
2009-09-22 15:20:00,73.02,73.16,73.01,73.16,8436.992969172525,49.2636,49.358,49.2568,49.358,8436.993
2009-09-22 15:25:00,73.16,73.17,73.1,73.13,10816.657652785289,49.358,49.3648,49.3175,49.3378,10816.6577
2009-09-22 15:30:00,73.15,73.16,73.06,73.08,12547.322877230936,49.3513,49.358,49.2906,49.3041,12547.3229
2009-09-22 15:35:00,73.06,73.16,73.06,73.15,20335.316387236344,49.2906,49.358,49.2906,49.3513,20335.3164
2009-09-22 15:40:00,73.16,73.3,73.15,73.18,24878.312601406164,49.358,49.4525,49.3513,49.3715,24878.3126
2009-09-22 15:45:00,73.17,73.29,73.14,73.28,18604.6511627907,49.3648,49.4457,49.3445,49.439,18604.6512
2009-09-22 15:50:00,73.29,73.3,73.21,73.23,25310.978907517576,49.4457,49.4525,49.3918,49.4053,25310.9789
2009-09-22 15:55:00,73.23,73.29,73.21,73.27,43050.29745808545,49.4053,49.4457,49.3918,49.4322,43050.2975
2009-09-23 09:30:00,73.14,73.6,73.1,73.19,22390.48134126555,49.3445,49.6549,49.3175,49.3783,22390.4813
2009-09-23 09:35:00,73.16,73.37,73.04,73.31,10059.491617090318,49.358,49.4997,49.2771,49.4592,10059.4916
2009-09-23 09:40:00,73.31,73.31,73.05,73.17,10492.15792320173,49.4592,49.4592,49.2838,49.3648,10492.1579
2009-09-23 09:45:00,73.16,73.21,72.95,73.02,19686.316928069227,49.358,49.3918,49.2163,49.2636,19686.3169
2009-09-23 09:50:00,73.03,73.03,72.75,72.75,20767.98269334776,49.2703,49.2703,49.0814,49.0814,20767.9827
2009-09-23 09:55:00,72.77,72.77,72.6,72.65,23580.31368307193,49.0949,49.0949,48.9802,49.014,23580.3137
2009-09-23 10:00:00,72.61,72.66,72.46,72.65,17090.319091400757,48.987,49.0207,48.8858,49.014,17090.3191
2009-09-23 10:05:00,72.67,72.75,72.64,72.66,22174.14818820984,49.0274,49.0814,49.0072,49.0207,22174.1482
2009-09-23 10:10:00,72.67,72.7,72.33,72.36,16549.486208761493,49.0274,49.0477,48.7981,48.8183,16549.4862
2009-09-23 10:15:00,72.38,72.4,72.26,72.32,29421.308815575987,48.8318,48.8453,48.7508,48.7913,29421.3088
2009-09-23 10:20:00,72.32,72.32,72.16,72.2,39480.80043266631,48.7913,48.7913,48.6834,48.7104,39480.8004
2009-09-23 10:25:00,72.23,72.25,72.14,72.18,19253.65062195781,48.7306,48.7441,48.6699,48.6969,19253.6506
2009-09-23 10:30:00,72.17,72.32,72.11,72.23,25094.64575446187,48.6901,48.7913,48.6496,48.7306,25094.6458
2009-09-23 10:35:00,72.23,72.29,71.86,71.88,22714.981070849102,48.7306,48.7711,48.481,48.4945,22714.9811
2009-09-23 10:40:00,71.88,71.98,71.78,71.83,16224.986479177933,48.4945,48.5619,48.427,48.4607,16224.9865
2009-09-23 10:45:00,71.82,72.04,71.8,72.04,34829.63764196863,48.454,48.6024,48.4405,48.6024,34829.6376
2009-09-23 10:50:00,72.04,72.06,71.89,71.94,15359.65386695511,48.6024,48.6159,48.5012,48.5349,15359.6539
2009-09-23 10:55:00,71.94,71.96,71.88,71.94,6922.660897782585,48.5349,48.5484,48.4945,48.5349,6922.6609
2009-09-23 11:00:00,71.94,71.99,71.83,71.99,17306.65224445646,48.5349,48.5687,48.4607,48.5687,17306.6522
2009-09-23 11:05:00,71.98,72.02,71.94,71.98,11249.3239588967,48.5619,48.5889,48.5349,48.5619,11249.324
2009-09-23 11:10:00,71.99,72.09,71.97,72.02,14277.98810167658,48.5687,48.6361,48.5552,48.5889,14277.9881
2009-09-23 11:15:00,72.02,72.08,71.99,72.08,17847.485127095726,48.5889,48.6294,48.5687,48.6294,17847.4851
2009-09-23 11:20:00,72.09,72.21,72.08,72.11,19578.15035154137,48.6361,48.7171,48.6294,48.6496,19578.1504
2009-09-23 11:25:00,72.09,72.11,72.03,72.06,15575.987020010816,48.6361,48.6496,48.5957,48.6159,15575.987
2009-09-23 11:30:00,72.08,72.13,72.08,72.09,9626.825310978908,48.6294,48.6631,48.6294,48.6361,9626.8253
2009-09-23 11:35:00,72.1,72.17,72.08,72.17,129150.89237425636,48.6429,48.6901,48.6294,48.6901,129150.8924
2009-09-23 11:40:00,72.16,72.26,72.12,72.26,12114.656571119524,48.6834,48.7508,48.6564,48.7508,12114.6566
2009-09-23 11:45:00,72.26,72.26,72.11,72.12,7896.160086533261,48.7508,48.7508,48.6496,48.6564,7896.1601
2009-09-23 11:50:00,72.13,72.18,72.11,72.18,13953.488372093025,48.6631,48.6969,48.6496,48.6969,13953.4884
2009-09-23 11:55:00,72.2,72.25,72.16,72.19,19361.817198485667,48.7104,48.7441,48.6834,48.7036,19361.8172
2009-09-23 12:00:00,72.2,72.42,72.2,72.35,21200.648999459165,48.7104,48.8588,48.7104,48.8116,21200.649
2009-09-23 12:05:00,72.37,72.38,72.3,72.33,7787.993510005408,48.825,48.8318,48.7778,48.7981,7787.9935
2009-09-23 12:10:00,72.34,72.36,72.29,72.3,7896.160086533261,48.8048,48.8183,48.7711,48.7778,7896.1601
2009-09-23 12:15:00,72.29,72.32,72.29,72.3,5083.829096809086,48.7711,48.7913,48.7711,48.7778,5083.8291
2009-09-23 12:20:00,72.29,72.34,72.25,72.28,10059.491617090318,48.7711,48.8048,48.7441,48.7643,10059.4916
2009-09-23 12:25:00,72.27,72.3,72.25,72.27,4218.496484586262,48.7576,48.7778,48.7441,48.7576,4218.4965
2009-09-23 12:30:00,72.3,72.31,72.19,72.22,11032.990805840996,48.7778,48.7846,48.7036,48.7238,11032.9908
2009-09-23 12:35:00,72.22,72.23,72.19,72.2,3353.16387236344,48.7238,48.7306,48.7036,48.7104,3353.1639
2009-09-23 12:40:00,72.23,72.3,72.2,72.28,8653.32612222823,48.7306,48.7778,48.7104,48.7643,8653.3261
2009-09-23 12:45:00,72.29,72.31,72.23,72.23,21092.48242293132,48.7711,48.7846,48.7306,48.7306,21092.4824
2009-09-23 12:50:00,72.27,72.27,72.21,72.22,13196.322336398052,48.7576,48.7576,48.7171,48.7238,13196.3223
2009-09-23 12:55:00,72.22,72.24,72.21,72.23,2055.164954029205,48.7238,48.7373,48.7171,48.7306,2055.165
2009-09-23 13:00:00,72.22,72.27,72.19,72.25,8977.82585181179,48.7238,48.7576,48.7036,48.7441,8977.8259
2009-09-23 13:05:00,72.25,72.34,72.2,72.2,32666.306111411574,48.7441,48.8048,48.7104,48.7104,32666.3061
2009-09-23 13:10:00,72.23,72.26,72.23,72.26,3461.3304488912927,48.7306,48.7508,48.7306,48.7508,3461.3304
2009-09-23 13:15:00,72.26,72.32,72.22,72.3,17090.319091400757,48.7508,48.7913,48.7238,48.7778,17090.3191
2009-09-23 13:20:00,72.3,72.31,72.17,72.17,9194.159004867495,48.7778,48.7846,48.6901,48.6901,9194.159
2009-09-23 13:25:00,72.17,72.17,72.06,72.11,13088.1557598702,48.6901,48.6901,48.6159,48.6496,13088.1558
2009-09-23 13:30:00,72.12,72.2,72.07,72.07,7787.993510005408,48.6564,48.7104,48.6226,48.6226,7787.9935
2009-09-23 13:35:00,72.09,72.23,72.09,72.22,4326.663061114115,48.6361,48.7306,48.6361,48.7238,4326.6631
2009-09-23 13:40:00,72.22,72.27,72.22,72.27,2595.997836668469,48.7238,48.7576,48.7238,48.7576,2595.9978
2009-09-23 13:45:00,72.28,72.32,72.28,72.29,6922.660897782585,48.7643,48.7913,48.7643,48.7711,6922.6609
2009-09-23 13:50:00,72.31,72.31,72.2,72.23,19361.817198485667,48.7846,48.7846,48.7104,48.7306,19361.8172
2009-09-23 13:55:00,72.23,72.31,72.22,72.27,6706.327744726879,48.7306,48.7846,48.7238,48.7576,6706.3277
2009-09-23 14:00:00,72.25,72.26,72.17,72.22,6598.161168199026,48.7441,48.7508,48.6901,48.7238,6598.1612
2009-09-23 14:05:00,72.24,72.24,72.17,72.18,3136.830719307734,48.7373,48.7373,48.6901,48.6969,3136.8307
2009-09-23 14:10:00,72.17,72.3,72.09,72.24,17955.65170362358,48.6901,48.7778,48.6361,48.7373,17955.6517
2009-09-23 14:15:00,72.23,72.53,72.16,72.45,24878.312601406164,48.7306,48.933,48.6834,48.879,24878.3126
2009-09-23 14:20:00,72.47,72.6,72.34,72.38,31692.806922660897,48.8925,48.9802,48.8048,48.8318,31692.8069
2009-09-23 14:25:00,72.37,72.52,72.31,72.49,25094.64575446187,48.825,48.9262,48.7846,48.906,25094.6458
2009-09-23 14:30:00,72.48,72.64,72.43,72.64,25094.64575446187,48.8993,49.0072,48.8655,49.0072,25094.6458
2009-09-23 14:35:00,72.65,72.83,72.64,72.7,18712.81773931855,49.014,49.1354,49.0072,49.0477,18712.8177
2009-09-23 14:40:00,72.72,72.74,72.6,72.6,7571.660356949702,49.0612,49.0747,48.9802,48.9802,7571.6604
2009-09-23 14:45:00,72.58,72.67,72.58,72.67,16549.486208761493,48.9667,49.0274,48.9667,49.0274,16549.4862
2009-09-23 14:50:00,72.68,72.73,72.63,72.71,15900.486749594374,49.0342,49.0679,49.0005,49.0544,15900.4867
2009-09-23 14:55:00,72.72,72.72,72.3,72.33,38723.63439697133,49.0612,49.0612,48.7778,48.7981,38723.6344
2009-09-23 15:00:00,72.37,72.63,72.37,72.57,21525.148729042725,48.825,49.0005,48.825,48.96,21525.1487
2009-09-23 15:05:00,72.57,72.73,72.5,72.67,16657.652785289345,48.96,49.0679,48.9128,49.0274,16657.6528
2009-09-23 15:10:00,72.67,72.67,72.42,72.46,21308.81557598702,49.0274,49.0274,48.8588,48.8858,21308.8156
2009-09-23 15:15:00,72.41,72.43,72.27,72.41,13412.655489453758,48.852,48.8655,48.7576,48.852,13412.6555
2009-09-23 15:20:00,72.4,72.41,72.15,72.27,21092.48242293132,48.8453,48.852,48.6766,48.7576,21092.4824
2009-09-23 15:25:00,72.27,72.35,72.16,72.21,26933.47755543537,48.7576,48.8116,48.6834,48.7171,26933.4776
2009-09-23 15:30:00,72.17,72.18,71.97,72.03,38723.63439697133,48.6901,48.6969,48.5552,48.5957,38723.6344
2009-09-23 15:35:00,72.03,72.18,71.94,72.08,26068.14494321255,48.5957,48.6969,48.5349,48.6294,26068.1449
2009-09-23 15:40:00,72.05,72.11,72.0,72.0,24121.146565711195,48.6092,48.6496,48.5754,48.5754,24121.1466
2009-09-23 15:45:00,72.01,72.06,71.91,72.04,73985.93834505137,48.5822,48.6159,48.5147,48.6024,73985.9383
2009-09-23 15:50:00,72.03,72.05,71.74,72.02,98431.58464034612,48.5957,48.6092,48.4,48.5889,98431.5846
2009-09-23 15:55:00,72.02,72.03,71.66,71.7,72796.10600324499,48.5889,48.5957,48.346,48.373,72796.106
2009-09-24 09:30:00,71.88,72.27,71.63,71.97,45970.79502433748,48.4945,48.7576,48.3258,48.5552,45970.795
2009-09-24 09:35:00,71.94,71.97,71.59,71.69,20227.14981070849,48.5349,48.5552,48.2988,48.3663,20227.1498
2009-09-24 09:40:00,71.69,71.85,71.6,71.63,19145.484045429963,48.3663,48.4742,48.3056,48.3258,19145.484
2009-09-24 09:45:00,71.58,72.14,71.5,72.14,19686.316928069227,48.2921,48.6699,48.2381,48.6699,19686.3169
2009-09-24 09:50:00,72.15,72.15,71.82,71.85,22931.31422390481,48.6766,48.6766,48.454,48.4742,22931.3142
2009-09-24 09:55:00,71.82,72.1,71.76,72.06,14926.9875608437,48.454,48.6429,48.4135,48.6159,14926.9876
2009-09-24 10:00:00,72.07,72.07,71.73,72.02,39264.4672796106,48.6226,48.6226,48.3933,48.5889,39264.4673
2009-09-24 10:05:00,72.02,72.02,71.67,71.86,13737.155219037317,48.5889,48.5889,48.3528,48.481,13737.1552
2009-09-24 10:10:00,71.86,72.06,71.83,71.86,20443.4829637642,48.481,48.6159,48.4607,48.481,20443.483
2009-09-24 10:15:00,71.83,71.83,71.57,71.6,21525.148729042725,48.4607,48.4607,48.2853,48.3056,21525.1487
2009-09-24 10:20:00,71.61,71.71,71.43,71.7,25202.812330989724,48.3123,48.3798,48.1909,48.373,25202.8123
2009-09-24 10:25:00,71.71,71.82,71.68,71.74,16549.486208761493,48.3798,48.454,48.3595,48.4,16549.4862
2009-09-24 10:30:00,71.74,71.77,71.24,71.4,38507.30124391563,48.4,48.4203,48.0627,48.1706,38507.3012
2009-09-24 10:35:00,71.41,71.41,71.17,71.21,26825.31097890752,48.1774,48.1774,48.0155,48.0424,26825.311
2009-09-24 10:40:00,71.22,71.25,71.14,71.2,28664.14277988101,48.0492,48.0694,47.9952,48.0357,28664.1428
2009-09-24 10:45:00,71.22,71.36,71.14,71.33,24337.4797187669,48.0492,48.1436,47.9952,48.1234,24337.4797
2009-09-24 10:50:00,71.34,71.36,71.28,71.32,19037.317468902107,48.1301,48.1436,48.0897,48.1167,19037.3175
2009-09-24 10:55:00,71.33,71.51,71.32,71.37,13845.32179556517,48.1234,48.2448,48.1167,48.1504,13845.3218
2009-09-24 11:00:00,71.35,71.36,71.24,71.25,9626.825310978908,48.1369,48.1436,48.0627,48.0694,9626.8253
2009-09-24 11:05:00,71.24,71.43,71.23,71.43,17090.319091400757,48.0627,48.1909,48.0559,48.1909,17090.3191
2009-09-24 11:10:00,71.45,71.76,71.45,71.73,28231.47647376961,48.2044,48.4135,48.2044,48.3933,28231.4765
2009-09-24 11:15:00,71.72,71.72,71.59,71.69,25635.478637101136,48.3865,48.3865,48.2988,48.3663,25635.4786
2009-09-24 11:20:00,71.69,71.69,71.54,71.58,13737.155219037317,48.3663,48.3663,48.2651,48.2921,13737.1552
2009-09-24 11:25:00,71.58,71.6,71.48,71.57,10167.658193618172,48.2921,48.3056,48.2246,48.2853,10167.6582
2009-09-24 11:30:00,71.57,71.64,71.45,71.45,15359.65386695511,48.2853,48.3325,48.2044,48.2044,15359.6539
2009-09-24 11:35:00,71.45,71.47,71.36,71.42,15575.987020010816,48.2044,48.2179,48.1436,48.1841,15575.987
2009-09-24 11:40:00,71.42,71.49,71.39,71.49,11357.490535424551,48.1841,48.2313,48.1639,48.2313,11357.4905
2009-09-24 11:45:00,71.5,71.62,71.43,71.62,21525.148729042725,48.2381,48.3191,48.1909,48.3191,21525.1487
2009-09-24 11:50:00,71.59,71.59,71.51,71.58,24770.14602487831,48.2988,48.2988,48.2448,48.2921,24770.146
2009-09-24 11:55:00,71.6,71.66,71.56,71.64,13520.82206598161,48.3056,48.346,48.2786,48.3325,13520.8221
2009-09-24 12:00:00,71.63,71.64,71.56,71.61,11790.156841535963,48.3258,48.3325,48.2786,48.3123,11790.1568
2009-09-24 12:05:00,71.62,71.67,71.53,71.64,13845.32179556517,48.3191,48.3528,48.2583,48.3325,13845.3218
2009-09-24 12:10:00,71.64,71.67,71.55,71.65,10383.991346673878,48.3325,48.3528,48.2718,48.3393,10383.9913
2009-09-24 12:15:00,71.64,71.64,71.52,71.52,8004.326663061114,48.3325,48.3325,48.2516,48.2516,8004.3267
2009-09-24 12:20:00,71.54,71.59,71.52,71.54,5732.828555976204,48.2651,48.2988,48.2516,48.2651,5732.8286
2009-09-24 12:25:00,71.52,71.52,71.38,71.44,9410.4921579232,48.2516,48.2516,48.1571,48.1976,9410.4922
2009-09-24 12:30:00,71.44,71.52,71.39,71.42,8545.159545700379,48.1976,48.2516,48.1639,48.1841,8545.1595
2009-09-24 12:35:00,71.42,71.49,71.34,71.49,5624.66197944835,48.1841,48.2313,48.1301,48.2313,5624.662
2009-09-24 12:40:00,71.47,71.49,71.44,71.47,4867.49594375338,48.2179,48.2313,48.1976,48.2179,4867.4959
2009-09-24 12:45:00,71.47,71.51,71.41,71.49,5516.495402920497,48.2179,48.2448,48.1774,48.2313,5516.4954
2009-09-24 12:50:00,71.49,71.6,71.49,71.57,5083.829096809086,48.2313,48.3056,48.2313,48.2853,5083.8291
2009-09-24 12:55:00,71.57,71.57,71.5,71.56,17955.65170362358,48.2853,48.2853,48.2381,48.2786,17955.6517
2009-09-24 13:00:00,71.56,71.7,71.55,71.69,9843.158464034614,48.2786,48.373,48.2718,48.3663,9843.1585
2009-09-24 13:05:00,71.69,71.83,71.69,71.78,9734.99188750676,48.3663,48.4607,48.3663,48.427,9734.9919
2009-09-24 13:10:00,71.75,71.85,71.75,71.83,8761.492698756085,48.4068,48.4742,48.4068,48.4607,8761.4927
2009-09-24 13:15:00,71.83,71.83,71.67,71.67,8112.493239588966,48.4607,48.4607,48.3528,48.3528,8112.4932
2009-09-24 13:20:00,71.67,71.83,71.65,71.77,12763.656030286642,48.3528,48.4607,48.3393,48.4203,12763.656
2009-09-24 13:25:00,71.78,71.82,71.68,71.71,17414.818820984314,48.427,48.454,48.3595,48.3798,17414.8188
2009-09-24 13:30:00,71.7,71.74,71.65,71.74,13628.988642509465,48.373,48.4,48.3393,48.4,13628.9886
2009-09-24 13:35:00,71.74,71.75,71.56,71.6,9302.32558139535,48.4,48.4068,48.2786,48.3056,9302.3256
2009-09-24 13:40:00,71.61,71.64,71.42,71.45,15359.65386695511,48.3123,48.3325,48.1841,48.2044,15359.6539
2009-09-24 13:45:00,71.45,71.76,71.45,71.75,8977.82585181179,48.2044,48.4135,48.2044,48.4068,8977.8259
2009-09-24 13:50:00,71.74,71.79,71.49,71.51,21416.98215251488,48.4,48.4337,48.2313,48.2448,21416.9822
2009-09-24 13:55:00,71.5,71.67,71.47,71.64,11357.490535424551,48.2381,48.3528,48.2179,48.3325,11357.4905
2009-09-24 14:00:00,71.65,71.81,71.6,71.8,14277.98810167658,48.3393,48.4472,48.3056,48.4405,14277.9881
2009-09-24 14:05:00,71.8,71.8,71.68,71.68,10167.658193618172,48.4405,48.4405,48.3595,48.3595,10167.6582
2009-09-24 14:10:00,71.68,71.69,71.6,71.69,5191.995673336939,48.3595,48.3663,48.3056,48.3663,5191.9957
2009-09-24 14:15:00,71.69,71.72,71.64,71.7,7030.8274743104375,48.3663,48.3865,48.3325,48.373,7030.8275
2009-09-24 14:20:00,71.7,71.7,71.39,71.42,22065.98161168199,48.373,48.373,48.1639,48.1841,22065.9816
2009-09-24 14:25:00,71.44,71.54,71.42,71.44,6814.494321254732,48.1976,48.2651,48.1841,48.1976,6814.4943
2009-09-24 14:30:00,71.44,71.51,71.37,71.39,24661.97944835046,48.1976,48.2448,48.1504,48.1639,24661.9794
2009-09-24 14:35:00,71.4,71.44,71.35,71.42,15035.154137371552,48.1706,48.1976,48.1369,48.1841,15035.1541
2009-09-24 14:40:00,71.4,71.4,71.33,71.36,8545.159545700379,48.1706,48.1706,48.1234,48.1436,8545.1595
2009-09-24 14:45:00,71.35,71.36,71.27,71.33,7247.160627366144,48.1369,48.1436,48.0829,48.1234,7247.1606
2009-09-24 14:50:00,71.33,71.41,71.33,71.39,11465.657111952409,48.1234,48.1774,48.1234,48.1639,11465.6571
2009-09-24 14:55:00,71.42,71.6,71.39,71.53,25527.312060573284,48.1841,48.3056,48.1639,48.2583,25527.3121
2009-09-24 15:00:00,71.52,71.6,71.47,71.5,20659.8161168199,48.2516,48.3056,48.2179,48.2381,20659.8161
2009-09-24 15:05:00,71.54,71.58,71.45,71.5,9518.658734451054,48.2651,48.2921,48.2044,48.2381,9518.6587
2009-09-24 15:10:00,71.51,71.71,71.45,71.69,15467.820443482964,48.2448,48.3798,48.2044,48.3663,15467.8204
2009-09-24 15:15:00,71.69,71.73,71.63,71.68,9194.159004867495,48.3663,48.3933,48.3258,48.3595,9194.159
2009-09-24 15:20:00,71.69,71.74,71.61,71.66,17090.319091400757,48.3663,48.4,48.3123,48.346,17090.3191
2009-09-24 15:25:00,71.64,71.65,71.55,71.56,9410.4921579232,48.3325,48.3393,48.2718,48.2786,9410.4922
2009-09-24 15:30:00,71.54,71.66,71.52,71.54,17739.318550567874,48.2651,48.346,48.2516,48.2651,17739.3186
2009-09-24 15:35:00,71.54,71.63,71.47,71.51,21200.648999459165,48.2651,48.3258,48.2179,48.2448,21200.649
2009-09-24 15:40:00,71.51,71.58,71.48,71.51,23147.64737696052,48.2448,48.2921,48.2246,48.2448,23147.6474
2009-09-24 15:45:00,71.52,71.69,71.51,71.6,37966.46836127636,48.2516,48.3663,48.2448,48.3056,37966.4684
2009-09-24 15:50:00,71.62,71.7,71.56,71.57,29313.14223904813,48.3191,48.373,48.2786,48.2853,29313.1422
2009-09-24 15:55:00,71.57,71.58,71.45,71.47,49215.79232017307,48.2853,48.2921,48.2044,48.2179,49215.7923
2009-09-25 09:30:00,71.03,71.19,70.99,71.15,31584.640346133045,47.921,48.0289,47.894,48.002,31584.6403
2009-09-25 09:35:00,71.11,71.11,70.93,70.96,25202.812330989724,47.975,47.975,47.8535,47.8738,25202.8123
2009-09-25 09:40:00,70.97,71.18,70.89,71.18,32125.47322877231,47.8805,48.0222,47.8266,48.0222,32125.4732
2009-09-25 09:45:00,71.16,71.39,71.1,71.2,18604.6511627907,48.0087,48.1639,47.9682,48.0357,18604.6512
2009-09-25 09:50:00,71.2,71.38,71.11,71.33,28555.97620335316,48.0357,48.1571,47.975,48.1234,28555.9762
2009-09-25 09:55:00,71.27,71.68,71.27,71.3,9734.99188750676,48.0829,48.3595,48.0829,48.1032,9734.9919
2009-09-25 10:00:00,71.26,71.61,71.09,71.57,27257.97728501893,48.0762,48.3123,47.9615,48.2853,27257.9773
2009-09-25 10:05:00,71.57,72.01,71.53,71.99,12222.823147647376,48.2853,48.5822,48.2583,48.5687,12222.8231
2009-09-25 10:10:00,71.99,72.02,71.74,71.78,12547.322877230936,48.5687,48.5889,48.4,48.427,12547.3229
2009-09-25 10:15:00,71.78,71.91,71.69,71.81,14602.48783126014,48.427,48.5147,48.3663,48.4472,14602.4878
2009-09-25 10:20:00,71.79,71.83,71.53,71.54,8869.659275283937,48.4337,48.4607,48.2583,48.2651,8869.6593
2009-09-25 10:25:00,71.54,71.58,71.45,71.45,6598.161168199026,48.2651,48.2921,48.2044,48.2044,6598.1612
2009-09-25 10:30:00,71.47,71.56,71.38,71.44,13845.32179556517,48.2179,48.2786,48.1571,48.1976,13845.3218
2009-09-25 10:35:00,71.34,71.37,71.15,71.19,16657.652785289345,48.1301,48.1504,48.002,48.0289,16657.6528
2009-09-25 10:40:00,71.19,71.33,71.18,71.31,5732.828555976204,48.0289,48.1234,48.0222,48.1099,5732.8286
2009-09-25 10:45:00,71.3,71.51,71.3,71.35,9194.159004867495,48.1032,48.2448,48.1032,48.1369,9194.159
2009-09-25 10:50:00,71.35,71.35,71.17,71.2,14169.821525148727,48.1369,48.1369,48.0155,48.0357,14169.8215
2009-09-25 10:55:00,71.24,71.29,71.14,71.25,7030.8274743104375,48.0627,48.0964,47.9952,48.0694,7030.8275
2009-09-25 11:00:00,71.23,71.27,71.08,71.21,11573.82368848026,48.0559,48.0829,47.9547,48.0424,11573.8237
2009-09-25 11:05:00,71.28,71.4,71.26,71.34,9302.32558139535,48.0897,48.1706,48.0762,48.1301,9302.3256
2009-09-25 11:10:00,71.31,71.31,71.07,71.22,11249.3239588967,48.1099,48.1099,47.948,48.0492,11249.324
2009-09-25 11:15:00,71.22,71.23,71.17,71.2,7787.993510005408,48.0492,48.0559,48.0155,48.0357,7787.9935
2009-09-25 11:20:00,71.2,71.32,71.19,71.32,5408.328826392644,48.0357,48.1167,48.0289,48.1167,5408.3288
2009-09-25 11:25:00,71.31,71.36,71.17,71.36,9843.158464034614,48.1099,48.1436,48.0155,48.1436,9843.1585
2009-09-25 11:30:00,71.37,71.41,71.2,71.21,5624.66197944835,48.1504,48.1774,48.0357,48.0424,5624.662
2009-09-25 11:35:00,71.23,71.36,71.17,71.36,10708.491076257436,48.0559,48.1436,48.0155,48.1436,10708.4911
2009-09-25 11:40:00,71.37,71.46,71.33,71.42,12655.489453758788,48.1504,48.2111,48.1234,48.1841,12655.4895
2009-09-25 11:45:00,71.4,71.4,71.25,71.32,8436.992969172525,48.1706,48.1706,48.0694,48.1167,8436.993
2009-09-25 11:50:00,71.29,71.37,71.24,71.28,8977.82585181179,48.0964,48.1504,48.0627,48.0897,8977.8259
2009-09-25 11:55:00,71.28,71.3,71.04,71.12,9951.325040562466,48.0897,48.1032,47.9278,47.9817,9951.325
2009-09-25 12:00:00,71.11,71.18,71.03,71.13,5516.495402920497,47.975,48.0222,47.921,47.9885,5516.4954
2009-09-25 12:05:00,71.14,71.2,71.13,71.15,5949.161709031909,47.9952,48.0357,47.9885,48.002,5949.1617
2009-09-25 12:10:00,71.16,71.18,71.04,71.1,6598.161168199026,48.0087,48.0222,47.9278,47.9682,6598.1612
2009-09-25 12:15:00,71.09,71.1,70.83,70.91,25527.312060573284,47.9615,47.9682,47.7861,47.84,25527.3121
2009-09-25 12:20:00,70.91,70.94,70.79,70.94,14494.321254732287,47.84,47.8603,47.7591,47.8603,14494.3213
2009-09-25 12:25:00,70.95,71.04,70.95,71.03,7787.993510005408,47.867,47.9278,47.867,47.921,7787.9935
2009-09-25 12:30:00,71.03,71.14,71.03,71.1,5732.828555976204,47.921,47.9952,47.921,47.9682,5732.8286
2009-09-25 12:35:00,71.11,71.23,70.98,70.98,14169.821525148727,47.975,48.0559,47.8873,47.8873,14169.8215
2009-09-25 12:40:00,70.99,71.01,70.94,71.01,6489.994591671173,47.894,47.9075,47.8603,47.9075,6489.9946
2009-09-25 12:45:00,71.0,71.0,70.93,70.97,1946.998377501352,47.9008,47.9008,47.8535,47.8805,1946.9984
2009-09-25 12:50:00,71.01,71.01,70.93,70.97,7896.160086533261,47.9075,47.9075,47.8535,47.8805,7896.1601
2009-09-25 12:55:00,70.97,71.0,70.84,70.92,18712.81773931855,47.8805,47.9008,47.7928,47.8468,18712.8177
2009-09-25 13:00:00,70.92,70.96,70.84,70.92,10167.658193618172,47.8468,47.8738,47.7928,47.8468,10167.6582
2009-09-25 13:05:00,70.93,70.94,70.86,70.92,2595.997836668469,47.8535,47.8603,47.8063,47.8468,2595.9978
2009-09-25 13:10:00,70.92,70.93,70.81,70.89,7787.993510005408,47.8468,47.8535,47.7726,47.8266,7787.9935
2009-09-25 13:15:00,70.93,70.93,70.84,70.88,7896.160086533261,47.8535,47.8535,47.7928,47.8198,7896.1601
2009-09-25 13:20:00,70.91,70.95,70.85,70.91,10600.324499729582,47.84,47.867,47.7996,47.84,10600.3245
2009-09-25 13:25:00,70.93,71.3,70.9,71.3,19145.484045429963,47.8535,48.1032,47.8333,48.1032,19145.484
2009-09-25 13:30:00,71.3,71.33,71.21,71.27,8545.159545700379,48.1032,48.1234,48.0424,48.0829,8545.1595
2009-09-25 13:35:00,71.23,71.33,71.18,71.32,6814.494321254732,48.0559,48.1234,48.0222,48.1167,6814.4943
2009-09-25 13:40:00,71.29,71.4,71.27,71.37,5408.328826392644,48.0964,48.1706,48.0829,48.1504,5408.3288
2009-09-25 13:45:00,71.38,71.42,71.34,71.39,11573.82368848026,48.1571,48.1841,48.1301,48.1639,11573.8237
2009-09-25 13:50:00,71.37,71.45,71.32,71.42,4867.49594375338,48.1504,48.2044,48.1167,48.1841,4867.4959
2009-09-25 13:55:00,71.44,71.59,71.36,71.59,10059.491617090318,48.1976,48.2988,48.1436,48.2988,10059.4916
2009-09-25 14:00:00,71.57,71.72,71.56,71.59,15792.320173066522,48.2853,48.3865,48.2786,48.2988,15792.3202
2009-09-25 14:05:00,71.58,71.69,71.57,71.6,6598.161168199026,48.2921,48.3663,48.2853,48.3056,6598.1612
2009-09-25 14:10:00,71.6,71.6,71.48,71.48,7030.8274743104375,48.3056,48.3056,48.2246,48.2246,7030.8275
2009-09-25 14:15:00,71.46,71.46,71.24,71.3,9194.159004867495,48.2111,48.2111,48.0627,48.1032,9194.159
2009-09-25 14:20:00,71.27,71.33,71.25,71.25,5083.829096809086,48.0829,48.1234,48.0694,48.0694,5083.8291
2009-09-25 14:25:00,71.26,71.3,71.19,71.2,12114.656571119524,48.0762,48.1032,48.0289,48.0357,12114.6566
2009-09-25 14:30:00,71.19,71.22,71.11,71.11,5732.828555976204,48.0289,48.0492,47.975,47.975,5732.8286
2009-09-25 14:35:00,71.15,71.23,71.08,71.21,12979.989183342346,48.002,48.0559,47.9547,48.0424,12979.9892
2009-09-25 14:40:00,71.22,71.22,71.1,71.1,3461.3304488912927,48.0492,48.0492,47.9682,47.9682,3461.3304
2009-09-25 14:45:00,71.09,71.2,71.09,71.15,4434.8296376419685,47.9615,48.0357,47.9615,48.002,4434.8296
2009-09-25 14:50:00,71.14,71.33,71.14,71.32,4434.8296376419685,47.9952,48.1234,47.9952,48.1167,4434.8296
2009-09-25 14:55:00,71.3,71.37,71.29,71.29,10492.15792320173,48.1032,48.1504,48.0964,48.0964,10492.1579
2009-09-25 15:00:00,71.3,71.3,71.19,71.25,7787.993510005408,48.1032,48.1032,48.0289,48.0694,7787.9935
2009-09-25 15:05:00,71.24,71.3,71.17,71.17,12439.156300703082,48.0627,48.1032,48.0155,48.0155,12439.1563
2009-09-25 15:10:00,71.17,71.18,71.08,71.08,10492.15792320173,48.0155,48.0222,47.9547,47.9547,10492.1579
2009-09-25 15:15:00,71.08,71.11,71.03,71.08,12979.989183342346,47.9547,47.975,47.921,47.9547,12979.9892
2009-09-25 15:20:00,71.07,71.15,71.02,71.11,22282.314764737694,47.948,48.002,47.9143,47.975,22282.3148
2009-09-25 15:25:00,71.08,71.15,71.04,71.1,3353.16387236344,47.9547,48.002,47.9278,47.9682,3353.1639
2009-09-25 15:30:00,71.1,71.2,71.05,71.17,14602.48783126014,47.9682,48.0357,47.9345,48.0155,14602.4878
2009-09-25 15:35:00,71.19,71.19,70.97,70.99,18063.81828015144,48.0289,48.0289,47.8805,47.894,18063.8183
2009-09-25 15:40:00,70.99,70.99,70.77,70.84,29529.47539210384,47.894,47.894,47.7456,47.7928,29529.4754
2009-09-25 15:45:00,70.84,70.96,70.75,70.94,24553.812871822607,47.7928,47.8738,47.7321,47.8603,24553.8129
2009-09-25 15:50:00,70.95,71.08,70.95,70.96,19686.316928069227,47.867,47.9547,47.867,47.8738,19686.3169
2009-09-25 15:55:00,70.96,70.98,70.86,70.98,34613.30448891292,47.8738,47.8873,47.8063,47.8873,34613.3045
2009-09-28 09:30:00,71.43,71.54,71.19,71.33,12979.989183342346,48.1909,48.2651,48.0289,48.1234,12979.9892
2009-09-28 09:35:00,71.25,71.41,71.19,71.19,13953.488372093025,48.0694,48.1774,48.0289,48.0289,13953.4884
2009-09-28 09:40:00,71.24,71.6,71.24,71.6,18820.984315846403,48.0627,48.3056,48.0627,48.3056,18820.9843
2009-09-28 09:45:00,71.61,71.92,71.61,71.75,21416.98215251488,48.3123,48.5215,48.3123,48.4068,21416.9822
2009-09-28 09:50:00,71.79,72.06,71.79,72.04,18280.15143320714,48.4337,48.6159,48.4337,48.6024,18280.1514
2009-09-28 09:55:00,72.02,72.09,71.95,72.08,10924.824229313142,48.5889,48.6361,48.5417,48.6294,10924.8242
2009-09-28 10:00:00,72.07,72.52,72.07,72.49,27906.97674418605,48.6226,48.9262,48.6226,48.906,27906.9767
2009-09-28 10:05:00,72.51,72.69,72.41,72.61,24445.64629529475,48.9195,49.0409,48.852,48.987,24445.6463
2009-09-28 10:10:00,72.62,72.67,72.56,72.59,9626.825310978908,48.9937,49.0274,48.9532,48.9735,9626.8253
2009-09-28 10:15:00,72.59,72.63,72.4,72.42,14710.654407787992,48.9735,49.0005,48.8453,48.8588,14710.6544
2009-09-28 10:20:00,72.43,72.59,72.37,72.47,11032.990805840996,48.8655,48.9735,48.825,48.8925,11032.9908
2009-09-28 10:25:00,72.49,72.71,72.47,72.71,7355.327203893997,48.906,49.0544,48.8925,49.0544,7355.3272
2009-09-28 10:30:00,72.7,72.95,72.7,72.86,19253.65062195781,49.0477,49.2163,49.0477,49.1556,19253.6506
2009-09-28 10:35:00,72.9,72.93,72.67,72.67,9626.825310978908,49.1826,49.2029,49.0274,49.0274,9626.8253
2009-09-28 10:40:00,72.67,72.71,72.55,72.55,9734.99188750676,49.0274,49.0544,48.9465,48.9465,9734.9919
2009-09-28 10:45:00,72.54,72.67,72.53,72.64,4110.32990805841,48.9397,49.0274,48.933,49.0072,4110.3299
2009-09-28 10:50:00,72.63,72.68,72.57,72.62,8545.159545700379,49.0005,49.0342,48.96,48.9937,8545.1595
2009-09-28 10:55:00,72.61,72.73,72.61,72.73,6814.494321254732,48.987,49.0679,48.987,49.0679,6814.4943
2009-09-28 11:00:00,72.72,72.78,72.7,72.78,8328.826392644673,49.0612,49.1017,49.0477,49.1017,8328.8264
2009-09-28 11:05:00,72.78,72.87,72.75,72.84,7355.327203893997,49.1017,49.1624,49.0814,49.1421,7355.3272
2009-09-28 11:10:00,72.81,72.9,72.75,72.85,6922.660897782585,49.1219,49.1826,49.0814,49.1489,6922.6609
2009-09-28 11:15:00,72.85,72.85,72.76,72.76,2704.164413196322,49.1489,49.1489,49.0882,49.0882,2704.1644
2009-09-28 11:20:00,72.77,72.85,72.75,72.79,3677.6636019469984,49.0949,49.1489,49.0814,49.1084,3677.6636
2009-09-28 11:25:00,72.77,72.83,72.72,72.83,7571.660356949702,49.0949,49.1354,49.0612,49.1354,7571.6604
2009-09-28 11:30:00,72.85,72.93,72.78,72.9,15143.320713899404,49.1489,49.2029,49.1017,49.1826,15143.3207
2009-09-28 11:35:00,72.9,72.9,72.83,72.89,6814.494321254732,49.1826,49.1826,49.1354,49.1759,6814.4943
2009-09-28 11:40:00,72.88,72.97,72.8,72.81,8869.659275283937,49.1691,49.2298,49.1152,49.1219,8869.6593
2009-09-28 11:45:00,72.81,72.83,72.76,72.8,6706.327744726879,49.1219,49.1354,49.0882,49.1152,6706.3277
2009-09-28 11:50:00,72.81,72.83,72.78,72.8,6057.328285559762,49.1219,49.1354,49.1017,49.1152,6057.3283
2009-09-28 11:55:00,72.8,72.84,72.76,72.8,10924.824229313142,49.1152,49.1421,49.0882,49.1152,10924.8242
2009-09-28 12:00:00,72.8,72.88,72.78,72.85,11898.323418063816,49.1152,49.1691,49.1017,49.1489,11898.3234
2009-09-28 12:05:00,72.82,72.87,72.8,72.8,16657.652785289345,49.1286,49.1624,49.1152,49.1152,16657.6528
2009-09-28 12:10:00,72.82,72.88,72.77,72.87,7355.327203893997,49.1286,49.1691,49.0949,49.1624,7355.3272
2009-09-28 12:15:00,72.86,72.95,72.83,72.95,7138.994050838291,49.1556,49.2163,49.1354,49.2163,7138.9941
2009-09-28 12:20:00,72.95,72.99,72.93,72.99,5516.495402920497,49.2163,49.2433,49.2029,49.2433,5516.4954
2009-09-28 12:25:00,72.99,73.03,72.96,72.97,5732.828555976204,49.2433,49.2703,49.2231,49.2298,5732.8286
2009-09-28 12:30:00,72.94,72.98,72.94,72.98,3353.16387236344,49.2096,49.2366,49.2096,49.2366,3353.1639
2009-09-28 12:35:00,73.0,73.0,72.95,72.98,2379.6646836127634,49.2501,49.2501,49.2163,49.2366,2379.6647
2009-09-28 12:40:00,72.99,73.05,72.99,73.05,15684.153596538668,49.2433,49.2838,49.2433,49.2838,15684.1536
2009-09-28 12:45:00,73.03,73.04,72.82,72.82,4434.8296376419685,49.2703,49.2771,49.1286,49.1286,4434.8296
2009-09-28 12:50:00,72.82,72.84,72.69,72.69,6922.660897782585,49.1286,49.1421,49.0409,49.0409,6922.6609
2009-09-28 12:55:00,72.67,72.67,72.53,72.55,14818.820984315846,49.0274,49.0274,48.933,48.9465,14818.821
2009-09-28 13:00:00,72.57,72.67,72.57,72.67,6381.828015143321,48.96,49.0274,48.96,49.0274,6381.828
2009-09-28 13:05:00,72.66,72.66,72.49,72.55,9626.825310978908,49.0207,49.0207,48.906,48.9465,9626.8253
2009-09-28 13:10:00,72.58,72.61,72.53,72.61,3569.4970254191453,48.9667,48.987,48.933,48.987,3569.497
2009-09-28 13:15:00,72.59,72.68,72.55,72.64,4542.9962141698215,48.9735,49.0342,48.9465,49.0072,4542.9962
2009-09-28 13:20:00,72.64,72.68,72.55,72.58,7787.993510005408,49.0072,49.0342,48.9465,48.9667,7787.9935
2009-09-28 13:25:00,72.57,72.7,72.57,72.66,5732.828555976204,48.96,49.0477,48.96,49.0207,5732.8286
2009-09-28 13:30:00,72.68,72.75,72.68,72.7,5083.829096809086,49.0342,49.0814,49.0342,49.0477,5083.8291
2009-09-28 13:35:00,72.67,72.68,72.59,72.65,4110.32990805841,49.0274,49.0342,48.9735,49.014,4110.3299
2009-09-28 13:40:00,72.64,72.83,72.64,72.8,8869.659275283937,49.0072,49.1354,49.0072,49.1152,8869.6593
2009-09-28 13:45:00,72.79,72.79,72.67,72.67,9951.325040562466,49.1084,49.1084,49.0274,49.0274,9951.325
2009-09-28 13:50:00,72.69,72.73,72.61,72.64,5408.328826392644,49.0409,49.0679,48.987,49.0072,5408.3288
2009-09-28 13:55:00,72.61,72.65,72.5,72.54,11465.657111952409,48.987,49.014,48.9128,48.9397,11465.6571
2009-09-28 14:00:00,72.52,72.65,72.5,72.56,6598.161168199026,48.9262,49.014,48.9128,48.9532,6598.1612
2009-09-28 14:05:00,72.57,72.57,72.39,72.45,23688.480259599783,48.96,48.96,48.8385,48.879,23688.4803
2009-09-28 14:10:00,72.43,72.53,72.4,72.46,8004.326663061114,48.8655,48.933,48.8453,48.8858,8004.3267
2009-09-28 14:15:00,72.44,72.53,72.34,72.45,19145.484045429963,48.8723,48.933,48.8048,48.879,19145.484
2009-09-28 14:20:00,72.42,72.5,72.42,72.49,13412.655489453758,48.8588,48.9128,48.8588,48.906,13412.6555
2009-09-28 14:25:00,72.45,72.63,72.43,72.6,8004.326663061114,48.879,49.0005,48.8655,48.9802,8004.3267
2009-09-28 14:30:00,72.62,72.69,72.53,72.68,22390.48134126555,48.9937,49.0409,48.933,49.0342,22390.4813
2009-09-28 14:35:00,72.67,72.75,72.65,72.75,14386.154678204435,49.0274,49.0814,49.014,49.0814,14386.1547
2009-09-28 14:40:00,72.76,72.82,72.72,72.81,10492.15792320173,49.0882,49.1286,49.0612,49.1219,10492.1579
2009-09-28 14:45:00,72.8,72.81,72.74,72.8,9302.32558139535,49.1152,49.1219,49.0747,49.1152,9302.3256
2009-09-28 14:50:00,72.8,72.81,72.73,72.73,7247.160627366144,49.1152,49.1219,49.0679,49.0679,7247.1606
2009-09-28 14:55:00,72.72,72.79,72.67,72.67,10275.824770146024,49.0612,49.1084,49.0274,49.0274,10275.8248
2009-09-28 15:00:00,72.67,72.78,72.67,72.76,18604.6511627907,49.0274,49.1017,49.0274,49.0882,18604.6512
2009-09-28 15:05:00,72.76,72.81,72.75,72.8,14169.821525148727,49.0882,49.1219,49.0814,49.1152,14169.8215
2009-09-28 15:10:00,72.8,72.8,72.66,72.66,7030.8274743104375,49.1152,49.1152,49.0207,49.0207,7030.8275
2009-09-28 15:15:00,72.67,72.73,72.62,72.71,18063.81828015144,49.0274,49.0679,48.9937,49.0544,18063.8183
2009-09-28 15:20:00,72.71,72.8,72.71,72.74,14602.48783126014,49.0544,49.1152,49.0544,49.0747,14602.4878
2009-09-28 15:25:00,72.74,72.81,72.69,72.69,9410.4921579232,49.0747,49.1219,49.0409,49.0409,9410.4922
2009-09-28 15:30:00,72.7,72.72,72.6,72.7,17306.65224445646,49.0477,49.0612,48.9802,49.0477,17306.6522
2009-09-28 15:35:00,72.68,72.68,72.6,72.62,13953.488372093025,49.0342,49.0342,48.9802,48.9937,13953.4884
2009-09-28 15:40:00,72.62,72.63,72.52,72.6,15035.154137371552,48.9937,49.0005,48.9262,48.9802,15035.1541
2009-09-28 15:45:00,72.59,72.59,72.44,72.45,24661.97944835046,48.9735,48.9735,48.8723,48.879,24661.9794
2009-09-28 15:50:00,72.44,72.66,72.44,72.57,28880.475932936723,48.8723,49.0207,48.8723,48.96,28880.4759
2009-09-28 15:55:00,72.57,72.72,72.54,72.66,56679.28610059492,48.96,49.0612,48.9397,49.0207,56679.2861
2009-09-29 09:30:00,72.59,72.59,72.07,72.31,24337.4797187669,49.2556,49.2556,48.9028,49.0656,24337.4797
2009-09-29 09:35:00,72.32,72.85,72.32,72.81,19686.316928069227,49.0724,49.432,49.0724,49.4049,19686.3169
2009-09-29 09:40:00,72.85,73.07,72.79,73.03,19145.484045429963,49.432,49.5813,49.3913,49.5542,19145.484
2009-09-29 09:45:00,73.04,73.21,72.89,72.89,6922.660897782585,49.561,49.6763,49.4592,49.4592,6922.6609
2009-09-29 09:50:00,72.9,73.12,72.9,73.0,10059.491617090318,49.466,49.6152,49.466,49.5338,10059.4916
2009-09-29 09:55:00,73.03,73.29,73.02,73.14,18388.31800973499,49.5542,49.7306,49.5474,49.6288,18388.318
2009-09-29 10:00:00,73.14,73.14,72.22,72.52,46511.62790697674,49.6288,49.6288,49.0046,49.2081,46511.6279
2009-09-29 10:05:00,72.47,72.67,72.33,72.67,31151.974040021632,49.1742,49.3099,49.0792,49.3099,31151.974
2009-09-29 10:10:00,72.63,73.0,72.45,72.94,11141.157382368849,49.2828,49.5338,49.1606,49.4931,11141.1574
2009-09-29 10:15:00,72.87,72.96,72.73,72.77,4002.163331530557,49.4456,49.5067,49.3506,49.3778,4002.1633
2009-09-29 10:20:00,72.71,72.78,72.56,72.56,6057.328285559762,49.337,49.3845,49.2353,49.2353,6057.3283
2009-09-29 10:25:00,72.53,72.62,72.48,72.57,8004.326663061114,49.2149,49.276,49.181,49.242,8004.3267
2009-09-29 10:30:00,72.59,72.66,72.44,72.45,7247.160627366144,49.2556,49.3031,49.1538,49.1606,7247.1606
2009-09-29 10:35:00,72.45,72.57,72.4,72.56,10816.657652785289,49.1606,49.242,49.1267,49.2353,10816.6577
2009-09-29 10:40:00,72.56,72.64,72.44,72.44,9410.4921579232,49.2353,49.2895,49.1538,49.1538,9410.4922
2009-09-29 10:45:00,72.46,72.57,72.43,72.57,5624.66197944835,49.1674,49.242,49.147,49.242,5624.662
2009-09-29 10:50:00,72.57,72.64,72.42,72.52,15792.320173066522,49.242,49.2895,49.1403,49.2081,15792.3202
2009-09-29 10:55:00,72.55,72.57,72.31,72.31,10492.15792320173,49.2285,49.242,49.0656,49.0656,10492.1579
2009-09-29 11:00:00,72.31,72.31,72.15,72.31,16224.986479177933,49.0656,49.0656,48.9571,49.0656,16224.9865
2009-09-29 11:05:00,72.3,72.43,72.3,72.4,8328.826392644673,49.0588,49.147,49.0588,49.1267,8328.8264
2009-09-29 11:10:00,72.34,72.4,72.27,72.27,6273.661438615468,49.086,49.1267,49.0385,49.0385,6273.6614
2009-09-29 11:15:00,72.3,72.3,72.09,72.15,26608.977825851813,49.0588,49.0588,48.9163,48.9571,26608.9778
2009-09-29 11:20:00,72.15,72.25,72.06,72.25,7896.160086533261,48.9571,49.0249,48.896,49.0249,7896.1601
2009-09-29 11:25:00,72.26,72.43,72.26,72.42,4434.8296376419685,49.0317,49.147,49.0317,49.1403,4434.8296
2009-09-29 11:30:00,72.43,72.48,72.39,72.44,6706.327744726879,49.147,49.181,49.1199,49.1538,6706.3277
2009-09-29 11:35:00,72.49,72.49,72.36,72.36,5300.162249864791,49.1878,49.1878,49.0995,49.0995,5300.1622
2009-09-29 11:40:00,72.38,72.38,72.22,72.25,2704.164413196322,49.1131,49.1131,49.0046,49.0249,2704.1644
2009-09-29 11:45:00,72.25,72.25,72.05,72.15,6706.327744726879,49.0249,49.0249,48.8892,48.9571,6706.3277
2009-09-29 11:50:00,72.17,72.32,72.08,72.31,7247.160627366144,48.9706,49.0724,48.9096,49.0656,7247.1606
2009-09-29 11:55:00,72.36,72.36,72.24,72.25,12979.989183342346,49.0995,49.0995,49.0181,49.0249,12979.9892
2009-09-29 12:00:00,72.25,72.28,72.19,72.23,10167.658193618172,49.0249,49.0453,48.9842,49.0113,10167.6582
2009-09-29 12:05:00,72.28,72.29,72.16,72.17,9626.825310978908,49.0453,49.052,48.9638,48.9706,9626.8253
2009-09-29 12:10:00,72.18,72.26,72.09,72.26,7896.160086533261,48.9774,49.0317,48.9163,49.0317,7896.1601
2009-09-29 12:15:00,72.26,72.29,72.21,72.26,3569.4970254191453,49.0317,49.052,48.9978,49.0317,3569.497
2009-09-29 12:20:00,72.26,72.29,72.12,72.12,6273.661438615468,49.0317,49.052,48.9367,48.9367,6273.6614
2009-09-29 12:25:00,72.15,72.25,72.15,72.21,2379.6646836127634,48.9571,49.0249,48.9571,48.9978,2379.6647
2009-09-29 12:30:00,72.21,72.31,72.21,72.29,2595.997836668469,48.9978,49.0656,48.9978,49.052,2595.9978
2009-09-29 12:35:00,72.29,72.31,72.26,72.29,4867.49594375338,49.052,49.0656,49.0317,49.052,4867.4959
2009-09-29 12:40:00,72.3,72.31,72.25,72.25,1730.6652244456463,49.0588,49.0656,49.0249,49.0249,1730.6652
2009-09-29 12:45:00,72.29,72.31,72.23,72.28,7571.660356949702,49.052,49.0656,49.0113,49.0453,7571.6604
2009-09-29 12:50:00,72.27,72.31,72.21,72.28,5624.66197944835,49.0385,49.0656,48.9978,49.0453,5624.662
2009-09-29 12:55:00,72.26,72.32,72.25,72.32,3353.16387236344,49.0317,49.0724,49.0249,49.0724,3353.1639
2009-09-29 13:00:00,72.37,72.43,72.37,72.43,3785.830178474851,49.1063,49.147,49.1063,49.147,3785.8302
2009-09-29 13:05:00,72.46,72.49,72.33,72.33,8545.159545700379,49.1674,49.1878,49.0792,49.0792,8545.1595
2009-09-29 13:10:00,72.33,72.43,72.31,72.41,5949.161709031909,49.0792,49.147,49.0656,49.1335,5949.1617
2009-09-29 13:15:00,72.42,72.43,72.31,72.38,18063.81828015144,49.1403,49.147,49.0656,49.1131,18063.8183
2009-09-29 13:20:00,72.39,72.48,72.39,72.48,3893.996755002704,49.1199,49.181,49.1199,49.181,3893.9968
2009-09-29 13:25:00,72.43,72.47,72.41,72.47,1622.4986479177933,49.147,49.1742,49.1335,49.1742,1622.4986
2009-09-29 13:30:00,72.44,72.46,72.42,72.45,973.499188750676,49.1538,49.1674,49.1403,49.1606,973.4992
2009-09-29 13:35:00,72.45,72.57,72.4,72.46,11898.323418063816,49.1606,49.242,49.1267,49.1674,11898.3234
2009-09-29 13:40:00,72.47,72.48,72.42,72.46,2812.330989724175,49.1742,49.181,49.1403,49.1674,2812.331
2009-09-29 13:45:00,72.49,72.51,72.42,72.47,1838.8318009734992,49.1878,49.2013,49.1403,49.1742,1838.8318
2009-09-29 13:50:00,72.42,72.56,72.42,72.53,3353.16387236344,49.1403,49.2353,49.1403,49.2149,3353.1639
2009-09-29 13:55:00,72.54,72.58,72.48,72.54,5191.995673336939,49.2217,49.2488,49.181,49.2217,5191.9957
2009-09-29 14:00:00,72.57,72.59,72.47,72.48,5083.829096809086,49.242,49.2556,49.1742,49.181,5083.8291
2009-09-29 14:05:00,72.48,72.51,72.45,72.5,7138.994050838291,49.181,49.2013,49.1606,49.1945,7138.9941
2009-09-29 14:10:00,72.49,72.55,72.48,72.55,6489.994591671173,49.1878,49.2285,49.181,49.2285,6489.9946
2009-09-29 14:15:00,72.55,72.59,72.48,72.52,10816.657652785289,49.2285,49.2556,49.181,49.2081,10816.6577
2009-09-29 14:20:00,72.54,72.54,72.47,72.52,4002.163331530557,49.2217,49.2217,49.1742,49.2081,4002.1633
2009-09-29 14:25:00,72.49,72.57,72.47,72.55,5408.328826392644,49.1878,49.242,49.1742,49.2285,5408.3288
2009-09-29 14:30:00,72.53,72.56,72.36,72.39,11681.990265008111,49.2149,49.2353,49.0995,49.1199,11681.9903
2009-09-29 14:35:00,72.4,72.47,72.4,72.43,2812.330989724175,49.1267,49.1742,49.1267,49.147,2812.331
2009-09-29 14:40:00,72.42,72.49,72.42,72.47,6922.660897782585,49.1403,49.1878,49.1403,49.1742,6922.6609
2009-09-29 14:45:00,72.43,72.47,72.37,72.38,13628.988642509465,49.147,49.1742,49.1063,49.1131,13628.9886
2009-09-29 14:50:00,72.37,72.4,72.34,72.38,3353.16387236344,49.1063,49.1267,49.086,49.1131,3353.1639
2009-09-29 14:55:00,72.39,72.46,72.33,72.39,13196.322336398052,49.1199,49.1674,49.0792,49.1199,13196.3223
2009-09-29 15:00:00,72.4,72.43,72.37,72.37,4867.49594375338,49.1267,49.147,49.1063,49.1063,4867.4959
2009-09-29 15:05:00,72.38,72.45,72.38,72.42,5624.66197944835,49.1131,49.1606,49.1131,49.1403,5624.662
2009-09-29 15:10:00,72.42,72.44,72.34,72.38,6814.494321254732,49.1403,49.1538,49.086,49.1131,6814.4943
2009-09-29 15:15:00,72.35,72.41,72.33,72.39,3785.830178474851,49.0928,49.1335,49.0792,49.1199,3785.8302
2009-09-29 15:20:00,72.39,72.45,72.35,72.35,14494.321254732287,49.1199,49.1606,49.0928,49.0928,14494.3213
2009-09-29 15:25:00,72.36,72.39,72.18,72.18,18712.81773931855,49.0995,49.1199,48.9774,48.9774,18712.8177
2009-09-29 15:30:00,72.15,72.22,72.08,72.18,20010.816657652784,48.9571,49.0046,48.9096,48.9774,20010.8167
2009-09-29 15:35:00,72.18,72.22,72.12,72.17,13520.82206598161,48.9774,49.0046,48.9367,48.9706,13520.8221
2009-09-29 15:40:00,72.17,72.23,72.1,72.22,22065.98161168199,48.9706,49.0113,48.9231,49.0046,22065.9816
2009-09-29 15:45:00,72.18,72.31,72.14,72.21,28880.475932936723,48.9774,49.0656,48.9503,48.9978,28880.4759
2009-09-29 15:50:00,72.2,72.24,72.07,72.18,33856.13845321796,48.991,49.0181,48.9028,48.9774,33856.1385
2009-09-29 15:55:00,72.18,72.22,72.15,72.18,38290.968090859926,48.9774,49.0046,48.9571,48.9774,38290.9681
2009-09-30 09:30:00,72.14,72.3,72.06,72.16,22498.6479177934,48.9503,49.0588,48.896,48.9638,22498.6479
2009-09-30 09:35:00,72.24,72.3,72.15,72.3,7896.160086533261,49.0181,49.0588,48.9571,49.0588,7896.1601
2009-09-30 09:40:00,72.31,72.41,71.69,71.69,21308.81557598702,49.0656,49.1335,48.6449,48.6449,21308.8156
2009-09-30 09:45:00,71.65,71.66,71.42,71.42,21308.81557598702,48.6178,48.6246,48.4617,48.4617,21308.8156
2009-09-30 09:50:00,71.48,71.6,71.36,71.52,27041.64413196322,48.5024,48.5839,48.421,48.5296,27041.6441
2009-09-30 09:55:00,71.52,71.52,70.85,71.08,28339.64305029745,48.5296,48.5296,48.0749,48.231,28339.6431
2009-09-30 10:00:00,71.01,71.33,70.96,71.24,43807.46349378042,48.1835,48.4006,48.1496,48.3396,43807.4635
2009-09-30 10:05:00,71.23,71.25,70.96,71.08,33423.47214710654,48.3328,48.3464,48.1496,48.231,33423.4721
2009-09-30 10:10:00,71.04,71.35,71.02,71.35,28231.47647376961,48.2039,48.4142,48.1903,48.4142,28231.4765
2009-09-30 10:15:00,71.37,71.37,71.22,71.29,14494.321254732287,48.4278,48.4278,48.326,48.3735,14494.3213
2009-09-30 10:20:00,71.33,71.34,71.21,71.3,17847.485127095726,48.4006,48.4074,48.3192,48.3803,17847.4851
2009-09-30 10:25:00,71.26,71.44,71.21,71.38,17306.65224445646,48.3531,48.4753,48.3192,48.4346,17306.6522
2009-09-30 10:30:00,71.41,71.46,71.23,71.33,15359.65386695511,48.4549,48.4889,48.3328,48.4006,15359.6539
2009-09-30 10:35:00,71.31,71.44,71.25,71.38,10383.991346673878,48.3871,48.4753,48.3464,48.4346,10383.9913
2009-09-30 10:40:00,71.36,71.44,71.28,71.42,22714.981070849102,48.421,48.4753,48.3667,48.4617,22714.9811
2009-09-30 10:45:00,71.41,71.41,71.2,71.25,25959.97836668469,48.4549,48.4549,48.3124,48.3464,25959.9784
2009-09-30 10:50:00,71.24,71.32,71.21,71.23,11141.157382368849,48.3396,48.3939,48.3192,48.3328,11141.1574
2009-09-30 10:55:00,71.25,71.29,71.1,71.2,12655.489453758788,48.3464,48.3735,48.2446,48.3124,12655.4895
2009-09-30 11:00:00,71.24,71.39,71.22,71.31,9410.4921579232,48.3396,48.4414,48.326,48.3871,9410.4922
2009-09-30 11:05:00,71.32,71.36,71.2,71.2,9302.32558139535,48.3939,48.421,48.3124,48.3124,9302.3256
2009-09-30 11:10:00,71.2,71.31,71.2,71.2,19902.65008112493,48.3124,48.3871,48.3124,48.3124,19902.6501
2009-09-30 11:15:00,71.22,71.45,71.21,71.36,6057.328285559762,48.326,48.4821,48.3192,48.421,6057.3283
2009-09-30 11:20:00,71.33,71.39,71.32,71.35,5300.162249864791,48.4006,48.4414,48.3939,48.4142,5300.1622
2009-09-30 11:25:00,71.35,71.63,71.35,71.62,18171.98485667929,48.4142,48.6042,48.4142,48.5974,18171.9849
2009-09-30 11:30:00,71.6,71.79,71.59,71.69,11573.82368848026,48.5839,48.7128,48.5771,48.6449,11573.8237
2009-09-30 11:35:00,71.66,71.66,71.59,71.61,6165.494862087615,48.6246,48.6246,48.5771,48.5906,6165.4949
2009-09-30 11:40:00,71.53,71.53,71.39,71.4,4326.663061114115,48.5364,48.5364,48.4414,48.4481,4326.6631
2009-09-30 11:45:00,71.44,71.45,71.36,71.43,3893.996755002704,48.4753,48.4821,48.421,48.4685,3893.9968
2009-09-30 11:50:00,71.43,71.48,71.38,71.48,5300.162249864791,48.4685,48.5024,48.4346,48.5024,5300.1622
2009-09-30 11:55:00,71.48,71.82,71.48,71.79,7896.160086533261,48.5024,48.7331,48.5024,48.7128,7896.1601
2009-09-30 12:00:00,71.7,71.81,71.59,71.78,10492.15792320173,48.6517,48.7263,48.5771,48.706,10492.1579
2009-09-30 12:05:00,71.8,71.82,71.7,71.73,6814.494321254732,48.7196,48.7331,48.6517,48.6721,6814.4943
2009-09-30 12:10:00,71.69,71.73,71.68,71.7,1946.998377501352,48.6449,48.6721,48.6381,48.6517,1946.9984
2009-09-30 12:15:00,71.67,71.88,71.67,71.8,6489.994591671173,48.6314,48.7738,48.6314,48.7196,6489.9946
2009-09-30 12:20:00,71.76,71.88,71.76,71.87,7896.160086533261,48.6924,48.7738,48.6924,48.7671,7896.1601
2009-09-30 12:25:00,71.85,72.02,71.79,71.9,10924.824229313142,48.7535,48.8688,48.7128,48.7874,10924.8242
2009-09-30 12:30:00,71.93,72.08,71.93,72.04,5191.995673336939,48.8078,48.9096,48.8078,48.8824,5191.9957
2009-09-30 12:35:00,72.05,72.06,71.98,71.98,2271.4981070849108,48.8892,48.896,48.8417,48.8417,2271.4981
2009-09-30 12:40:00,72.04,72.18,71.97,72.06,14926.9875608437,48.8824,48.9774,48.8349,48.896,14926.9876
2009-09-30 12:45:00,72.11,72.29,72.07,72.24,18604.6511627907,48.9299,49.052,48.9028,49.0181,18604.6512
2009-09-30 12:50:00,72.26,72.49,72.22,72.44,20227.14981070849,49.0317,49.1878,49.0046,49.1538,20227.1498
2009-09-30 12:55:00,72.48,72.5,72.38,72.48,12222.823147647376,49.181,49.1945,49.1131,49.181,12222.8231
2009-09-30 13:00:00,72.53,72.82,72.5,72.82,19794.48350459708,49.2149,49.4117,49.1945,49.4117,19794.4835
2009-09-30 13:05:00,72.8,72.91,72.71,72.72,8653.32612222823,49.3981,49.4727,49.337,49.3438,8653.3261
2009-09-30 13:10:00,72.71,72.8,72.67,72.79,8436.992969172525,49.337,49.3981,49.3099,49.3913,8436.993
2009-09-30 13:15:00,72.76,72.77,72.71,72.73,5624.66197944835,49.371,49.3778,49.337,49.3506,5624.662
2009-09-30 13:20:00,72.75,72.82,72.71,72.77,4434.8296376419685,49.3642,49.4117,49.337,49.3778,4434.8296
2009-09-30 13:25:00,72.75,72.8,72.68,72.77,3569.4970254191453,49.3642,49.3981,49.3167,49.3778,3569.497
2009-09-30 13:30:00,72.72,72.72,72.62,72.65,2920.497566252028,49.3438,49.3438,49.276,49.2963,2920.4976
2009-09-30 13:35:00,72.65,72.75,72.59,72.59,12439.156300703082,49.2963,49.3642,49.2556,49.2556,12439.1563
2009-09-30 13:40:00,72.6,72.71,72.55,72.71,28339.64305029745,49.2624,49.337,49.2285,49.337,28339.6431
2009-09-30 13:45:00,72.71,72.73,72.66,72.66,5732.828555976204,49.337,49.3506,49.3031,49.3031,5732.8286
2009-09-30 13:50:00,72.69,72.74,72.67,72.74,2920.497566252028,49.3235,49.3574,49.3099,49.3574,2920.4976
2009-09-30 13:55:00,72.73,72.76,72.64,72.65,3028.664142779881,49.3506,49.371,49.2895,49.2963,3028.6641
2009-09-30 14:00:00,72.67,72.67,72.43,72.48,9518.658734451054,49.3099,49.3099,49.147,49.181,9518.6587
2009-09-30 14:05:00,72.51,72.52,72.43,72.48,3785.830178474851,49.2013,49.2081,49.147,49.181,3785.8302
2009-09-30 14:10:00,72.44,72.48,72.42,72.43,3569.4970254191453,49.1538,49.181,49.1403,49.147,3569.497
2009-09-30 14:15:00,72.45,72.59,72.41,72.55,2812.330989724175,49.1606,49.2556,49.1335,49.2285,2812.331
2009-09-30 14:20:00,72.57,72.57,72.41,72.45,2487.8312601406165,49.242,49.242,49.1335,49.1606,2487.8313
2009-09-30 14:25:00,72.44,72.52,72.43,72.48,9194.159004867495,49.1538,49.2081,49.147,49.181,9194.159
2009-09-30 14:30:00,72.39,72.41,72.3,72.41,4542.9962141698215,49.1199,49.1335,49.0588,49.1335,4542.9962
2009-09-30 14:35:00,72.41,72.45,72.32,72.32,7030.8274743104375,49.1335,49.1606,49.0724,49.0724,7030.8275
2009-09-30 14:40:00,72.31,72.49,72.3,72.47,11141.157382368849,49.0656,49.1878,49.0588,49.1742,11141.1574
2009-09-30 14:45:00,72.43,72.48,72.29,72.32,14061.654948620877,49.147,49.181,49.052,49.0724,14061.6549
2009-09-30 14:50:00,72.32,72.38,72.2,72.24,14494.321254732287,49.0724,49.1131,48.991,49.0181,14494.3213
2009-09-30 14:55:00,72.28,72.31,72.06,72.08,10492.15792320173,49.0453,49.0656,48.896,48.9096,10492.1579
2009-09-30 15:00:00,72.03,72.04,71.79,71.88,29637.64196863169,48.8756,48.8824,48.7128,48.7738,29637.642
2009-09-30 15:05:00,71.92,71.94,71.71,71.82,24337.4797187669,48.801,48.8146,48.6585,48.7331,24337.4797
2009-09-30 15:10:00,71.82,71.88,71.64,71.77,24337.4797187669,48.7331,48.7738,48.611,48.6992,24337.4797
2009-09-30 15:15:00,71.73,71.92,71.69,71.9,19037.317468902107,48.6721,48.801,48.6449,48.7874,19037.3175
2009-09-30 15:20:00,71.9,71.91,71.74,71.75,12655.489453758788,48.7874,48.7942,48.6788,48.6856,12655.4895
2009-09-30 15:25:00,71.73,71.94,71.73,71.81,12763.656030286642,48.6721,48.8146,48.6721,48.7263,12763.656
2009-09-30 15:30:00,71.8,72.06,71.71,72.02,26068.14494321255,48.7196,48.896,48.6585,48.8688,26068.1449
2009-09-30 15:35:00,72.01,72.02,71.83,71.92,24337.4797187669,48.8621,48.8688,48.7399,48.801,24337.4797
2009-09-30 15:40:00,71.91,72.0,71.71,71.8,29096.809085992427,48.7942,48.8553,48.6585,48.7196,29096.8091
2009-09-30 15:45:00,71.75,71.86,71.64,71.8,40995.13250405624,48.6856,48.7603,48.611,48.7196,40995.1325
2009-09-30 15:50:00,71.81,71.96,71.77,71.82,36668.46944294213,48.7263,48.8281,48.6992,48.7331,36668.4694
2009-09-30 15:55:00,71.82,71.88,71.69,71.73,100594.9161709032,48.7331,48.7738,48.6449,48.6721,100594.9162
2009-10-01 09:30:00,71.81,71.93,71.58,71.68,27041.64413196322,48.7263,48.8078,48.5703,48.6381,27041.6441
2009-10-01 09:35:00,71.68,71.69,71.2,71.49,27906.97674418605,48.6381,48.6449,48.3124,48.5092,27906.9767
2009-10-01 09:40:00,71.47,71.47,71.19,71.28,20876.14926987561,48.4956,48.4956,48.3056,48.3667,20876.1493
2009-10-01 09:45:00,71.24,71.37,71.09,71.36,23904.813412655487,48.3396,48.4278,48.2378,48.421,23904.8134
2009-10-01 09:50:00,71.38,71.41,71.1,71.17,12547.322877230936,48.4346,48.4549,48.2446,48.2921,12547.3229
2009-10-01 09:55:00,71.18,71.23,71.09,71.19,8436.992969172525,48.2989,48.3328,48.2378,48.3056,8436.993
2009-10-01 10:00:00,71.3,71.37,70.65,70.81,41211.46565711195,48.3803,48.4278,47.9392,48.0478,41211.4657
2009-10-01 10:05:00,70.83,70.84,70.54,70.56,28988.64250946457,48.0614,48.0682,47.8646,47.8782,28988.6425
2009-10-01 10:10:00,70.53,70.74,70.5,70.67,17522.98539751217,47.8578,48.0003,47.8375,47.9528,17522.9854
2009-10-01 10:15:00,70.63,70.73,70.54,70.73,14277.98810167658,47.9257,47.9935,47.8646,47.9935,14277.9881
2009-10-01 10:20:00,70.79,70.8,70.61,70.79,8977.82585181179,48.0342,48.041,47.9121,48.0342,8977.8259
2009-10-01 10:25:00,70.81,70.82,70.65,70.65,7679.826933477555,48.0478,48.0546,47.9392,47.9392,7679.8269
2009-10-01 10:30:00,70.64,70.87,70.6,70.79,19037.317468902107,47.9324,48.0885,47.9053,48.0342,19037.3175
2009-10-01 10:35:00,70.82,70.96,70.74,70.74,7030.8274743104375,48.0546,48.1496,48.0003,48.0003,7030.8275
2009-10-01 10:40:00,70.85,70.98,70.82,70.89,33531.638723634394,48.0749,48.1632,48.0546,48.1021,33531.6387
2009-10-01 10:45:00,70.9,70.9,70.7,70.86,58734.45105462412,48.1089,48.1089,47.9732,48.0817,58734.4511
2009-10-01 10:50:00,70.86,71.0,70.84,70.9,42076.79826933477,48.0817,48.1767,48.0682,48.1089,42076.7983
2009-10-01 10:55:00,70.9,71.03,70.84,70.94,46944.29421308816,48.1089,48.1971,48.0682,48.136,46944.2942
2009-10-01 11:00:00,70.95,70.97,70.64,70.8,51811.79015684153,48.1428,48.1564,47.9324,48.041,51811.7902
2009-10-01 11:05:00,70.8,70.85,70.58,70.61,26717.144402379665,48.041,48.0749,47.8917,47.9121,26717.1444
2009-10-01 11:10:00,70.58,70.66,70.55,70.61,15143.320713899404,47.8917,47.946,47.8714,47.9121,15143.3207
2009-10-01 11:15:00,70.63,70.82,70.57,70.7,23688.480259599783,47.9257,48.0546,47.885,47.9732,23688.4803
2009-10-01 11:20:00,70.68,70.78,70.63,70.63,33315.30557057869,47.9596,48.0274,47.9257,47.9257,33315.3056
2009-10-01 11:25:00,70.63,70.72,70.4,70.47,76041.10329908058,47.9257,47.9867,47.7696,47.8171,76041.1033
2009-10-01 11:30:00,70.49,70.5,70.36,70.38,46727.961060032445,47.8307,47.8375,47.7425,47.756,46727.9611
2009-10-01 11:35:00,70.41,70.54,70.4,70.46,40021.63331530557,47.7764,47.8646,47.7696,47.8103,40021.6333
2009-10-01 11:40:00,70.52,70.68,70.5,70.64,28664.14277988101,47.851,47.9596,47.8375,47.9324,28664.1428
2009-10-01 11:45:00,70.65,70.65,70.52,70.56,35154.13737155219,47.9392,47.9392,47.851,47.8782,35154.1374
2009-10-01 11:50:00,70.54,70.62,70.48,70.49,48999.45916711736,47.8646,47.9189,47.8239,47.8307,48999.4592
2009-10-01 11:55:00,70.46,70.46,70.31,70.35,9951.325040562466,47.8103,47.8103,47.7085,47.7357,9951.325
2009-10-01 12:00:00,70.36,70.41,70.31,70.35,8328.826392644673,47.7425,47.7764,47.7085,47.7357,8328.8264
2009-10-01 12:05:00,70.35,70.41,70.27,70.4,5732.828555976204,47.7357,47.7764,47.6814,47.7696,5732.8286
2009-10-01 12:10:00,70.44,70.54,70.43,70.43,6814.494321254732,47.7967,47.8646,47.79,47.79,6814.4943
2009-10-01 12:15:00,70.43,70.46,70.33,70.35,7247.160627366144,47.79,47.8103,47.7221,47.7357,7247.1606
2009-10-01 12:20:00,70.34,70.47,70.34,70.4,6381.828015143321,47.7289,47.8171,47.7289,47.7696,6381.828
2009-10-01 12:25:00,70.4,70.44,70.35,70.41,11141.157382368849,47.7696,47.7967,47.7357,47.7764,11141.1574
2009-10-01 12:30:00,70.44,70.44,70.37,70.44,7030.8274743104375,47.7967,47.7967,47.7492,47.7967,7030.8275
2009-10-01 12:35:00,70.45,70.46,70.33,70.37,6381.828015143321,47.8035,47.8103,47.7221,47.7492,6381.828
2009-10-01 12:40:00,70.36,70.38,70.3,70.34,9085.992428339645,47.7425,47.756,47.7017,47.7289,9085.9924
2009-10-01 12:45:00,70.33,70.35,70.26,70.35,7138.994050838291,47.7221,47.7357,47.6746,47.7357,7138.9941
2009-10-01 12:50:00,70.34,70.42,70.3,70.4,8869.659275283937,47.7289,47.7832,47.7017,47.7696,8869.6593
2009-10-01 12:55:00,70.4,70.47,70.37,70.47,13845.32179556517,47.7696,47.8171,47.7492,47.8171,13845.3218
2009-10-01 13:00:00,70.46,70.51,70.4,70.47,31692.806922660897,47.8103,47.8442,47.7696,47.8171,31692.8069
2009-10-01 13:05:00,70.46,70.52,70.46,70.49,19361.817198485667,47.8103,47.851,47.8103,47.8307,19361.8172
2009-10-01 13:10:00,70.47,70.47,70.37,70.45,29096.809085992427,47.8171,47.8171,47.7492,47.8035,29096.8091
2009-10-01 13:15:00,70.45,70.49,70.35,70.35,12439.156300703082,47.8035,47.8307,47.7357,47.7357,12439.1563
2009-10-01 13:20:00,70.35,70.42,70.29,70.35,46403.46133044889,47.7357,47.7832,47.695,47.7357,46403.4613
2009-10-01 13:25:00,70.32,70.47,70.32,70.43,13520.82206598161,47.7153,47.8171,47.7153,47.79,13520.8221
2009-10-01 13:30:00,70.45,70.5,70.42,70.48,10708.491076257436,47.8035,47.8375,47.7832,47.8239,10708.4911
2009-10-01 13:35:00,70.5,70.56,70.44,70.53,8545.159545700379,47.8375,47.8782,47.7967,47.8578,8545.1595
2009-10-01 13:40:00,70.53,70.76,70.53,70.73,10383.991346673878,47.8578,48.0139,47.8578,47.9935,10383.9913
2009-10-01 13:45:00,70.73,70.76,70.68,70.72,5732.828555976204,47.9935,48.0139,47.9596,47.9867,5732.8286
2009-10-01 13:50:00,70.73,70.78,70.69,70.7,3785.830178474851,47.9935,48.0274,47.9664,47.9732,3785.8302
2009-10-01 13:55:00,70.71,70.73,70.6,70.71,14602.48783126014,47.9799,47.9935,47.9053,47.9799,14602.4878
2009-10-01 14:00:00,70.72,70.73,70.71,70.72,9626.825310978908,47.9867,47.9935,47.9799,47.9867,9626.8253
2009-10-01 14:05:00,70.72,70.84,70.64,70.83,14602.48783126014,47.9867,48.0682,47.9324,48.0614,14602.4878
2009-10-01 14:10:00,70.82,70.85,70.76,70.83,8328.826392644673,48.0546,48.0749,48.0139,48.0614,8328.8264
2009-10-01 14:15:00,70.84,70.88,70.77,70.81,15251.487290427258,48.0682,48.0953,48.0207,48.0478,15251.4873
2009-10-01 14:20:00,70.82,70.92,70.81,70.87,5516.495402920497,48.0546,48.1224,48.0478,48.0885,5516.4954
2009-10-01 14:25:00,70.86,70.98,70.78,70.92,19794.48350459708,48.0817,48.1632,48.0274,48.1224,19794.4835
2009-10-01 14:30:00,70.91,70.91,70.62,70.62,29637.64196863169,48.1157,48.1157,47.9189,47.9189,29637.642
2009-10-01 14:35:00,70.62,70.73,70.59,70.62,15575.987020010816,47.9189,47.9935,47.8985,47.9189,15575.987
2009-10-01 14:40:00,70.61,70.64,70.49,70.59,20551.64954029205,47.9121,47.9324,47.8307,47.8985,20551.6495
2009-10-01 14:45:00,70.58,70.63,70.57,70.61,6922.660897782585,47.8917,47.9257,47.885,47.9121,6922.6609
2009-10-01 14:50:00,70.61,70.69,70.59,70.64,8220.65981611682,47.9121,47.9664,47.8985,47.9324,8220.6598
2009-10-01 14:55:00,70.65,70.68,70.6,70.6,9194.159004867495,47.9392,47.9596,47.9053,47.9053,9194.159
2009-10-01 15:00:00,70.59,70.63,70.57,70.63,10383.991346673878,47.8985,47.9257,47.885,47.9257,10383.9913
2009-10-01 15:05:00,70.59,70.63,70.53,70.58,10600.324499729582,47.8985,47.9257,47.8578,47.8917,10600.3245
2009-10-01 15:10:00,70.58,70.6,70.46,70.52,17522.98539751217,47.8917,47.9053,47.8103,47.851,17522.9854
2009-10-01 15:15:00,70.53,70.65,70.53,70.64,10167.658193618172,47.8578,47.9392,47.8578,47.9324,10167.6582
2009-10-01 15:20:00,70.65,70.65,70.49,70.61,14169.821525148727,47.9392,47.9392,47.8307,47.9121,14169.8215
2009-10-01 15:25:00,70.6,70.62,70.44,70.47,26392.644672796105,47.9053,47.9189,47.7967,47.8171,26392.6447
2009-10-01 15:30:00,70.46,70.46,70.39,70.4,45646.29529475392,47.8103,47.8103,47.7628,47.7696,45646.2953
2009-10-01 15:35:00,70.38,70.41,70.32,70.32,25527.312060573284,47.756,47.7764,47.7153,47.7153,25527.3121
2009-10-01 15:40:00,70.3,70.3,70.09,70.09,63277.44726879394,47.7017,47.7017,47.5592,47.5592,63277.4473
2009-10-01 15:45:00,70.09,70.09,70.03,70.03,49972.95835586804,47.5592,47.5592,47.5185,47.5185,49972.9584
2009-10-01 15:50:00,70.02,70.05,69.71,69.76,80800.43266630611,47.5118,47.5321,47.3014,47.3353,80800.4327
2009-10-01 15:55:00,69.74,69.8,69.71,69.72,105137.912385073,47.3218,47.3625,47.3014,47.3082,105137.9124
2009-10-02 09:30:00,69.06,69.11,68.19,68.9,54191.454840454295,46.8603,46.8943,46.27,46.7518,54191.4548
2009-10-02 09:35:00,68.97,69.41,68.97,69.13,25851.81179015684,46.7993,47.0978,46.7993,46.9078,25851.8118
2009-10-02 09:40:00,69.2,69.32,69.1,69.29,10924.824229313142,46.9553,47.0368,46.8875,47.0164,10924.8242
2009-10-02 09:45:00,69.33,69.66,69.3,69.54,24770.14602487831,47.0436,47.2675,47.0232,47.186,24770.146
2009-10-02 09:50:00,69.56,69.74,69.51,69.55,54624.12114656571,47.1996,47.3218,47.1657,47.1928,54624.1211
2009-10-02 09:55:00,69.53,69.61,69.28,69.28,64575.446187128175,47.1793,47.2335,47.0096,47.0096,64575.4462
2009-10-02 10:00:00,69.26,69.49,69.11,69.46,56571.11952406706,46.9961,47.1521,46.8943,47.1318,56571.1195
2009-10-02 10:05:00,69.48,69.58,69.14,69.2,37966.46836127636,47.1453,47.2132,46.9146,46.9553,37966.4684
2009-10-02 10:10:00,69.17,69.35,69.09,69.15,30286.641427798808,46.935,47.0571,46.8807,46.9214,30286.6414
2009-10-02 10:15:00,69.19,69.49,69.19,69.27,45538.128718226064,46.9486,47.1521,46.9486,47.0028,45538.1287
2009-10-02 10:20:00,69.26,69.6,69.26,69.54,33423.47214710654,46.9961,47.2268,46.9961,47.186,33423.4721
2009-10-02 10:25:00,69.56,69.81,69.56,69.7,15684.153596538668,47.1996,47.3693,47.1996,47.2946,15684.1536
2009-10-02 10:30:00,69.69,69.91,69.62,69.9,34829.63764196863,47.2878,47.4371,47.2403,47.4303,34829.6376
2009-10-02 10:35:00,69.89,69.99,69.73,69.73,24553.812871822607,47.4235,47.4914,47.315,47.315,24553.8129
2009-10-02 10:40:00,69.74,69.87,69.63,69.87,22065.98161168199,47.3218,47.41,47.2471,47.41,22065.9816
2009-10-02 10:45:00,69.85,69.86,69.49,69.59,36668.46944294213,47.3964,47.4032,47.1521,47.22,36668.4694
2009-10-02 10:50:00,69.6,69.76,69.43,69.49,39913.46673877772,47.2268,47.3353,47.1114,47.1521,39913.4667
2009-10-02 10:55:00,69.55,69.71,69.48,69.66,47160.62736614386,47.1928,47.3014,47.1453,47.2675,47160.6274
2009-10-02 11:00:00,69.66,69.85,69.66,69.76,16982.152514872905,47.2675,47.3964,47.2675,47.3353,16982.1525
2009-10-02 11:05:00,69.76,69.84,69.69,69.69,9843.158464034614,47.3353,47.3896,47.2878,47.2878,9843.1585
2009-10-02 11:10:00,69.71,69.75,69.64,69.67,19794.48350459708,47.3014,47.3285,47.2539,47.2743,19794.4835
2009-10-02 11:15:00,69.69,69.88,69.68,69.76,15467.820443482964,47.2878,47.4168,47.281,47.3353,15467.8204
2009-10-02 11:20:00,69.77,69.91,69.74,69.9,16765.819361817197,47.3421,47.4371,47.3218,47.4303,16765.8194
2009-10-02 11:25:00,69.89,69.93,69.8,69.8,15467.820443482964,47.4235,47.4507,47.3625,47.3625,15467.8204
2009-10-02 11:30:00,69.85,70.14,69.82,69.98,24661.97944835046,47.3964,47.5932,47.376,47.4846,24661.9794
2009-10-02 11:35:00,69.95,69.99,69.86,69.97,23255.81395348837,47.4643,47.4914,47.4032,47.4778,23255.814
2009-10-02 11:40:00,69.97,70.17,69.91,70.17,39156.30070308274,47.4778,47.6135,47.4371,47.6135,39156.3007
2009-10-02 11:45:00,70.17,70.25,70.05,70.24,19253.65062195781,47.6135,47.6678,47.5321,47.661,19253.6506
2009-10-02 11:50:00,70.25,70.47,70.25,70.44,43591.13034072472,47.6678,47.8171,47.6678,47.7967,43591.1303
2009-10-02 11:55:00,70.46,70.47,70.23,70.3,26392.644672796105,47.8103,47.8171,47.6542,47.7017,26392.6447
2009-10-02 12:00:00,70.32,70.42,70.27,70.35,20659.8161168199,47.7153,47.7832,47.6814,47.7357,20659.8161
2009-10-02 12:05:00,70.34,70.47,70.21,70.35,20551.64954029205,47.7289,47.8171,47.6407,47.7357,20551.6495
2009-10-02 12:10:00,70.35,70.36,70.08,70.1,8653.32612222823,47.7357,47.7425,47.5525,47.566,8653.3261
2009-10-02 12:15:00,70.12,70.56,70.12,70.51,38939.96755002704,47.5796,47.8782,47.5796,47.8442,38939.9676
2009-10-02 12:20:00,70.48,70.48,70.31,70.38,16765.819361817197,47.8239,47.8239,47.7085,47.756,16765.8194
2009-10-02 12:25:00,70.42,70.5,70.35,70.47,13628.988642509465,47.7832,47.8375,47.7357,47.8171,13628.9886
2009-10-02 12:30:00,70.47,70.57,70.39,70.42,17522.98539751217,47.8171,47.885,47.7628,47.7832,17522.9854
2009-10-02 12:35:00,70.42,70.49,70.38,70.42,20227.14981070849,47.7832,47.8307,47.756,47.7832,20227.1498
2009-10-02 12:40:00,70.45,70.57,70.31,70.32,29637.64196863169,47.8035,47.885,47.7085,47.7153,29637.642
2009-10-02 12:45:00,70.31,70.35,70.22,70.23,27149.81070849108,47.7085,47.7357,47.6475,47.6542,27149.8107
2009-10-02 12:50:00,70.22,70.29,70.2,70.25,36452.13628988642,47.6475,47.695,47.6339,47.6678,36452.1363
2009-10-02 12:55:00,70.25,70.31,70.14,70.3,28555.97620335316,47.6678,47.7085,47.5932,47.7017,28555.9762
2009-10-02 13:00:00,70.3,70.4,70.27,70.29,37533.80205516495,47.7017,47.7696,47.6814,47.695,37533.8021
2009-10-02 13:05:00,70.33,70.4,70.27,70.37,35586.8036776636,47.7221,47.7696,47.6814,47.7492,35586.8037
2009-10-02 13:10:00,70.38,70.45,70.33,70.43,45321.79556517036,47.756,47.8035,47.7221,47.79,45321.7956
2009-10-02 13:15:00,70.44,70.44,70.24,70.28,18820.984315846403,47.7967,47.7967,47.661,47.6882,18820.9843
2009-10-02 13:20:00,70.24,70.28,70.21,70.23,7030.8274743104375,47.661,47.6882,47.6407,47.6542,7030.8275
2009-10-02 13:25:00,70.23,70.29,70.23,70.26,6165.494862087615,47.6542,47.695,47.6542,47.6746,6165.4949
2009-10-02 13:30:00,70.26,70.35,70.25,70.26,16873.98593834505,47.6746,47.7357,47.6678,47.6746,16873.9859
2009-10-02 13:35:00,70.26,70.26,70.18,70.23,8436.992969172525,47.6746,47.6746,47.6203,47.6542,8436.993
2009-10-02 13:40:00,70.24,70.3,70.16,70.28,9951.325040562466,47.661,47.7017,47.6067,47.6882,9951.325
2009-10-02 13:45:00,70.27,70.29,70.21,70.22,11249.3239588967,47.6814,47.695,47.6407,47.6475,11249.324
2009-10-02 13:50:00,70.23,70.25,70.15,70.23,13196.322336398052,47.6542,47.6678,47.6,47.6542,13196.3223
2009-10-02 13:55:00,70.24,70.26,70.2,70.23,13628.988642509465,47.661,47.6746,47.6339,47.6542,13628.9886
2009-10-02 14:00:00,70.18,70.18,70.06,70.11,11465.657111952409,47.6203,47.6203,47.5389,47.5728,11465.6571
2009-10-02 14:05:00,70.11,70.21,70.1,70.16,3893.996755002704,47.5728,47.6407,47.566,47.6067,3893.9968
2009-10-02 14:10:00,70.17,70.22,70.11,70.14,5191.995673336939,47.6135,47.6475,47.5728,47.5932,5191.9957
2009-10-02 14:15:00,70.18,70.38,70.18,70.38,8653.32612222823,47.6203,47.756,47.6203,47.756,8653.3261
2009-10-02 14:20:00,70.38,70.38,70.18,70.19,11032.990805840996,47.756,47.756,47.6203,47.6271,11032.9908
2009-10-02 14:25:00,70.19,70.25,70.18,70.21,5408.328826392644,47.6271,47.6678,47.6203,47.6407,5408.3288
2009-10-02 14:30:00,70.22,70.25,70.16,70.18,6814.494321254732,47.6475,47.6678,47.6067,47.6203,6814.4943
2009-10-02 14:35:00,70.18,70.27,70.15,70.2,6598.161168199026,47.6203,47.6814,47.6,47.6339,6598.1612
2009-10-02 14:40:00,70.17,70.17,70.1,70.1,5083.829096809086,47.6135,47.6135,47.566,47.566,5083.8291
2009-10-02 14:45:00,70.13,70.22,70.11,70.16,4975.662520281233,47.5864,47.6475,47.5728,47.6067,4975.6625
2009-10-02 14:50:00,70.16,70.3,70.14,70.19,7571.660356949702,47.6067,47.7017,47.5932,47.6271,7571.6604
2009-10-02 14:55:00,70.2,70.29,70.15,70.22,8977.82585181179,47.6339,47.695,47.6,47.6475,8977.8259
2009-10-02 15:00:00,70.21,70.23,70.09,70.17,13628.988642509465,47.6407,47.6542,47.5592,47.6135,13628.9886
2009-10-02 15:05:00,70.14,70.26,70.13,70.18,9843.158464034614,47.5932,47.6746,47.5864,47.6203,9843.1585
2009-10-02 15:10:00,70.18,70.2,70.09,70.18,8004.326663061114,47.6203,47.6339,47.5592,47.6203,8004.3267
2009-10-02 15:15:00,70.2,70.23,70.06,70.09,22498.6479177934,47.6339,47.6542,47.5389,47.5592,22498.6479
2009-10-02 15:20:00,70.1,70.18,70.1,70.16,6489.994591671173,47.566,47.6203,47.566,47.6067,6489.9946
2009-10-02 15:25:00,70.17,70.22,70.1,70.1,5191.995673336939,47.6135,47.6475,47.566,47.566,5191.9957
2009-10-02 15:30:00,70.11,70.28,70.11,70.2,14061.654948620877,47.5728,47.6882,47.5728,47.6339,14061.6549
2009-10-02 15:35:00,70.21,70.21,70.02,70.04,19902.65008112493,47.6407,47.6407,47.5118,47.5253,19902.6501
2009-10-02 15:40:00,70.02,70.05,69.98,69.99,11681.990265008111,47.5118,47.5321,47.4846,47.4914,11681.9903
2009-10-02 15:45:00,70.0,70.13,69.98,70.01,19145.484045429963,47.4982,47.5864,47.4846,47.505,19145.484
2009-10-02 15:50:00,69.97,69.99,69.65,69.85,36776.63601946998,47.4778,47.4914,47.2607,47.3964,36776.636
2009-10-02 15:55:00,69.86,69.95,69.82,69.84,75067.6041103299,47.4032,47.4643,47.376,47.3896,75067.6041
2009-10-05 09:30:00,70.15,70.46,69.11,70.15,34396.97133585722,47.6,47.8103,46.8943,47.6,34396.9713
2009-10-05 09:35:00,70.16,70.21,69.91,70.05,40454.29962141698,47.6067,47.6407,47.4371,47.5321,40454.2996
2009-10-05 09:40:00,70.08,70.59,70.08,70.58,18280.15143320714,47.5525,47.8985,47.5525,47.8917,18280.1514
2009-10-05 09:45:00,70.56,70.57,70.4,70.47,14926.9875608437,47.8782,47.885,47.7696,47.8171,14926.9876
2009-10-05 09:50:00,70.46,70.69,70.4,70.69,17631.15197404002,47.8103,47.9664,47.7696,47.9664,17631.152
2009-10-05 09:55:00,70.72,70.85,70.58,70.84,25419.145484045428,47.9867,48.0749,47.8917,48.0682,25419.1455
2009-10-05 10:00:00,70.87,71.08,70.51,70.51,39697.13358572201,48.0885,48.231,47.8442,47.8442,39697.1336
2009-10-05 10:05:00,70.51,70.55,70.15,70.33,19469.98377501352,47.8442,47.8714,47.6,47.7221,19469.9838
2009-10-05 10:10:00,70.35,70.47,70.21,70.39,19037.317468902107,47.7357,47.8171,47.6407,47.7628,19037.3175
2009-10-05 10:15:00,70.34,70.57,70.21,70.57,10167.658193618172,47.7289,47.885,47.6407,47.885,10167.6582
2009-10-05 10:20:00,70.57,70.61,70.38,70.39,15684.153596538668,47.885,47.9121,47.756,47.7628,15684.1536
2009-10-05 10:25:00,70.39,70.43,70.2,70.35,7787.993510005408,47.7628,47.79,47.6339,47.7357,7787.9935
2009-10-05 10:30:00,70.4,70.56,70.29,70.31,9626.825310978908,47.7696,47.8782,47.695,47.7085,9626.8253
2009-10-05 10:35:00,70.27,70.54,70.23,70.54,8328.826392644673,47.6814,47.8646,47.6542,47.8646,8328.8264
2009-10-05 10:40:00,70.56,70.57,70.4,70.51,12114.656571119524,47.8782,47.885,47.7696,47.8442,12114.6566
2009-10-05 10:45:00,70.5,70.57,70.45,70.52,9518.658734451054,47.8375,47.885,47.8035,47.851,9518.6587
2009-10-05 10:50:00,70.51,70.52,70.41,70.41,4434.8296376419685,47.8442,47.851,47.7764,47.7764,4434.8296
2009-10-05 10:55:00,70.41,70.71,70.35,70.66,9194.159004867495,47.7764,47.9799,47.7357,47.946,9194.159
2009-10-05 11:00:00,70.71,70.74,70.54,70.63,7138.994050838291,47.9799,48.0003,47.8646,47.9257,7138.9941
2009-10-05 11:05:00,70.64,70.75,70.5,70.52,5732.828555976204,47.9324,48.0071,47.8375,47.851,5732.8286
2009-10-05 11:10:00,70.49,70.49,70.39,70.39,4651.162790697675,47.8307,47.8307,47.7628,47.7628,4651.1628
2009-10-05 11:15:00,70.37,70.37,70.18,70.26,11141.157382368849,47.7492,47.7492,47.6203,47.6746,11141.1574
2009-10-05 11:20:00,70.28,70.32,70.19,70.25,4542.9962141698215,47.6882,47.7153,47.6271,47.6678,4542.9962
2009-10-05 11:25:00,70.25,70.25,70.13,70.13,7679.826933477555,47.6678,47.6678,47.5864,47.5864,7679.8269
2009-10-05 11:30:00,70.18,70.26,70.08,70.13,7463.49378042185,47.6203,47.6746,47.5525,47.5864,7463.4938
2009-10-05 11:35:00,70.12,70.13,69.89,69.94,19794.48350459708,47.5796,47.5864,47.4235,47.4575,19794.4835
2009-10-05 11:40:00,69.94,70.02,69.94,70.01,6598.161168199026,47.4575,47.5118,47.4575,47.505,6598.1612
2009-10-05 11:45:00,70.01,70.03,69.95,69.97,12655.489453758788,47.505,47.5185,47.4643,47.4778,12655.4895
2009-10-05 11:50:00,69.96,70.05,69.86,69.86,54299.62141698216,47.471,47.5321,47.4032,47.4032,54299.6214
2009-10-05 11:55:00,69.86,69.98,69.76,69.81,42184.96484586263,47.4032,47.4846,47.3353,47.3693,42184.9648
2009-10-05 12:00:00,69.81,69.84,69.73,69.8,30394.808004326664,47.3693,47.3896,47.315,47.3625,30394.808
2009-10-05 12:05:00,69.78,69.83,69.67,69.81,13845.32179556517,47.3489,47.3828,47.2743,47.3693,13845.3218
2009-10-05 12:10:00,69.8,69.95,69.77,69.94,9302.32558139535,47.3625,47.4643,47.3421,47.4575,9302.3256
2009-10-05 12:15:00,69.97,70.01,69.96,69.98,7679.826933477555,47.4778,47.505,47.471,47.4846,7679.8269
2009-10-05 12:20:00,69.99,70.1,69.97,70.1,17631.15197404002,47.4914,47.566,47.4778,47.566,17631.152
2009-10-05 12:25:00,70.1,70.1,69.96,69.98,21416.98215251488,47.566,47.566,47.471,47.4846,21416.9822
2009-10-05 12:30:00,69.96,70.0,69.95,69.98,5300.162249864791,47.471,47.4982,47.4643,47.4846,5300.1622
2009-10-05 12:35:00,70.01,70.01,69.88,69.92,7247.160627366144,47.505,47.505,47.4168,47.4439,7247.1606
2009-10-05 12:40:00,69.92,69.99,69.92,69.98,11465.657111952409,47.4439,47.4914,47.4439,47.4846,11465.6571
2009-10-05 12:45:00,69.97,70.06,69.97,70.02,18388.31800973499,47.4778,47.5389,47.4778,47.5118,18388.318
2009-10-05 12:50:00,70.01,70.01,69.95,69.97,5408.328826392644,47.505,47.505,47.4643,47.4778,5408.3288
2009-10-05 12:55:00,69.97,70.01,69.88,69.92,7896.160086533261,47.4778,47.505,47.4168,47.4439,7896.1601
2009-10-05 13:00:00,69.96,70.03,69.93,70.0,10600.324499729582,47.471,47.5185,47.4507,47.4982,10600.3245
2009-10-05 13:05:00,70.0,70.05,69.96,70.05,13088.1557598702,47.4982,47.5321,47.471,47.5321,13088.1558
2009-10-05 13:10:00,70.07,70.08,69.94,70.03,23580.31368307193,47.5457,47.5525,47.4575,47.5185,23580.3137
2009-10-05 13:15:00,70.02,70.03,69.98,69.98,7463.49378042185,47.5118,47.5185,47.4846,47.4846,7463.4938
2009-10-05 13:20:00,70.0,70.1,69.99,70.06,8436.992969172525,47.4982,47.566,47.4914,47.5389,8436.993
2009-10-05 13:25:00,70.04,70.07,70.01,70.03,6598.161168199026,47.5253,47.5457,47.505,47.5185,6598.1612
2009-10-05 13:30:00,70.04,70.07,69.93,69.93,9302.32558139535,47.5253,47.5457,47.4507,47.4507,9302.3256
2009-10-05 13:35:00,69.95,69.98,69.89,69.91,4975.662520281233,47.4643,47.4846,47.4235,47.4371,4975.6625
2009-10-05 13:40:00,69.91,69.99,69.89,69.95,6922.660897782585,47.4371,47.4914,47.4235,47.4643,6922.6609
2009-10-05 13:45:00,69.96,69.96,69.83,69.83,18388.31800973499,47.471,47.471,47.3828,47.3828,18388.318
2009-10-05 13:50:00,69.81,69.93,69.8,69.92,31692.806922660897,47.3693,47.4507,47.3625,47.4439,31692.8069
2009-10-05 13:55:00,69.91,69.94,69.87,69.87,7355.327203893997,47.4371,47.4575,47.41,47.41,7355.3272
2009-10-05 14:00:00,69.86,69.87,69.8,69.82,10924.824229313142,47.4032,47.41,47.3625,47.376,10924.8242
2009-10-05 14:05:00,69.81,69.85,69.79,69.81,12439.156300703082,47.3693,47.3964,47.3557,47.3693,12439.1563
2009-10-05 14:10:00,69.81,69.82,69.77,69.77,11573.82368848026,47.3693,47.376,47.3421,47.3421,11573.8237
2009-10-05 14:15:00,69.8,69.87,69.77,69.77,6489.994591671173,47.3625,47.41,47.3421,47.3421,6489.9946
2009-10-05 14:20:00,69.74,69.74,69.61,69.69,12763.656030286642,47.3218,47.3218,47.2335,47.2878,12763.656
2009-10-05 14:25:00,69.72,69.84,69.67,69.84,14169.821525148727,47.3082,47.3896,47.2743,47.3896,14169.8215
2009-10-05 14:30:00,69.85,69.96,69.85,69.93,6922.660897782585,47.3964,47.471,47.3964,47.4507,6922.6609
2009-10-05 14:35:00,69.93,70.01,69.92,70.01,9410.4921579232,47.4507,47.505,47.4439,47.505,9410.4922
2009-10-05 14:40:00,70.01,70.08,69.94,70.08,9734.99188750676,47.505,47.5525,47.4575,47.5525,9734.9919
2009-10-05 14:45:00,70.08,70.28,70.07,70.28,20118.98323418064,47.5525,47.6882,47.5457,47.6882,20118.9832
2009-10-05 14:50:00,70.28,70.45,70.28,70.45,22823.14764737696,47.6882,47.8035,47.6882,47.8035,22823.1476
2009-10-05 14:55:00,70.43,70.5,70.38,70.39,19902.65008112493,47.79,47.8375,47.756,47.7628,19902.6501
2009-10-05 15:00:00,70.4,70.44,70.23,70.27,19902.65008112493,47.7696,47.7967,47.6542,47.6814,19902.6501
2009-10-05 15:05:00,70.26,70.35,70.25,70.35,13412.655489453758,47.6746,47.7357,47.6678,47.7357,13412.6555
2009-10-05 15:10:00,70.35,70.35,70.3,70.3,9734.99188750676,47.7357,47.7357,47.7017,47.7017,9734.9919
2009-10-05 15:15:00,70.29,70.35,70.24,70.35,15251.487290427258,47.695,47.7357,47.661,47.7357,15251.4873
2009-10-05 15:20:00,70.35,70.37,70.27,70.27,17090.319091400757,47.7357,47.7492,47.6814,47.6814,17090.3191
2009-10-05 15:25:00,70.26,70.33,70.23,70.28,18063.81828015144,47.6746,47.7221,47.6542,47.6882,18063.8183
2009-10-05 15:30:00,70.3,70.3,70.24,70.24,16765.819361817197,47.7017,47.7017,47.661,47.661,16765.8194
2009-10-05 15:35:00,70.25,70.35,70.22,70.3,17631.15197404002,47.6678,47.7357,47.6475,47.7017,17631.152
2009-10-05 15:40:00,70.31,70.35,70.21,70.29,25419.145484045428,47.7085,47.7357,47.6407,47.695,25419.1455
2009-10-05 15:45:00,70.29,70.38,70.25,70.38,23255.81395348837,47.695,47.756,47.6678,47.756,23255.814
2009-10-05 15:50:00,70.37,70.37,70.24,70.28,43807.46349378042,47.7492,47.7492,47.661,47.6882,43807.4635
2009-10-05 15:55:00,70.3,70.32,70.25,70.32,47593.29367225527,47.7017,47.7153,47.6678,47.7153,47593.2937
2009-10-06 09:30:00,71.25,71.62,70.74,71.45,42942.1308815576,48.3464,48.5974,48.0003,48.4821,42942.1309
2009-10-06 09:35:00,71.45,71.7,71.42,71.7,24986.47917793402,48.4821,48.6517,48.4617,48.6517,24986.4792
2009-10-06 09:40:00,71.71,71.92,71.69,71.82,11032.990805840996,48.6585,48.801,48.6449,48.7331,11032.9908
2009-10-06 09:45:00,71.82,71.93,71.61,71.61,54083.28826392644,48.7331,48.8078,48.5906,48.5906,54083.2883
2009-10-06 09:50:00,71.64,71.78,71.58,71.76,13845.32179556517,48.611,48.706,48.5703,48.6924,13845.3218
2009-10-06 09:55:00,71.77,71.83,71.57,71.65,12114.656571119524,48.6992,48.7399,48.5635,48.6178,12114.6566
2009-10-06 10:00:00,71.63,71.83,71.61,71.61,23796.646836127635,48.6042,48.7399,48.5906,48.5906,23796.6468
2009-10-06 10:05:00,71.59,71.65,71.44,71.46,24229.313142239047,48.5771,48.6178,48.4753,48.4889,24229.3131
2009-10-06 10:10:00,71.46,71.55,71.38,71.52,18280.15143320714,48.4889,48.5499,48.4346,48.5296,18280.1514
2009-10-06 10:15:00,71.54,71.58,71.53,71.57,9951.325040562466,48.5431,48.5703,48.5364,48.5635,9951.325
2009-10-06 10:20:00,71.56,71.82,71.56,71.82,17522.98539751217,48.5567,48.7331,48.5567,48.7331,17522.9854
2009-10-06 10:25:00,71.82,71.82,71.61,71.61,18712.81773931855,48.7331,48.7331,48.5906,48.5906,18712.8177
2009-10-06 10:30:00,71.6,71.81,71.59,71.74,11249.3239588967,48.5839,48.7263,48.5771,48.6788,11249.324
2009-10-06 10:35:00,71.75,71.89,71.73,71.88,12979.989183342346,48.6856,48.7806,48.6721,48.7738,12979.9892
2009-10-06 10:40:00,71.85,72.04,71.85,71.89,17198.48566792861,48.7535,48.8824,48.7535,48.7806,17198.4857
2009-10-06 10:45:00,71.92,72.01,71.88,71.92,13196.322336398052,48.801,48.8621,48.7738,48.801,13196.3223
2009-10-06 10:50:00,71.93,71.93,71.79,71.87,20767.98269334776,48.8078,48.8078,48.7128,48.7671,20767.9827
2009-10-06 10:55:00,71.89,71.94,71.84,71.86,7355.327203893997,48.7806,48.8146,48.7467,48.7603,7355.3272
2009-10-06 11:00:00,71.85,71.9,71.74,71.8,12439.156300703082,48.7535,48.7874,48.6788,48.7196,12439.1563
2009-10-06 11:05:00,71.82,72.01,71.82,72.01,17847.485127095726,48.7331,48.8621,48.7331,48.8621,17847.4851
2009-10-06 11:10:00,72.02,72.07,71.94,71.94,8653.32612222823,48.8688,48.9028,48.8146,48.8146,8653.3261
2009-10-06 11:15:00,71.94,71.99,71.62,71.62,20551.64954029205,48.8146,48.8485,48.5974,48.5974,20551.6495
2009-10-06 11:20:00,71.64,71.65,71.46,71.46,14386.154678204435,48.611,48.6178,48.4889,48.4889,14386.1547
2009-10-06 11:25:00,71.48,71.55,71.46,71.55,8004.326663061114,48.5024,48.5499,48.4889,48.5499,8004.3267
2009-10-06 11:30:00,71.51,71.59,71.49,71.57,1514.3320713899404,48.5228,48.5771,48.5092,48.5635,1514.3321
2009-10-06 11:35:00,71.59,71.72,71.58,71.72,13196.322336398052,48.5771,48.6653,48.5703,48.6653,13196.3223
2009-10-06 11:40:00,71.7,71.7,71.66,71.68,4002.163331530557,48.6517,48.6517,48.6246,48.6381,4002.1633
2009-10-06 11:45:00,71.66,71.79,71.66,71.7,5624.66197944835,48.6246,48.7128,48.6246,48.6517,5624.662
2009-10-06 11:50:00,71.71,71.77,71.65,71.67,16657.652785289345,48.6585,48.6992,48.6178,48.6314,16657.6528
2009-10-06 11:55:00,71.65,71.7,71.65,71.69,5408.328826392644,48.6178,48.6517,48.6178,48.6449,5408.3288
2009-10-06 12:00:00,71.69,71.75,71.68,71.75,4110.32990805841,48.6449,48.6856,48.6381,48.6856,4110.3299
2009-10-06 12:05:00,71.75,71.75,71.7,71.72,5408.328826392644,48.6856,48.6856,48.6517,48.6653,5408.3288
2009-10-06 12:10:00,71.72,71.73,71.7,71.71,1730.6652244456463,48.6653,48.6721,48.6517,48.6585,1730.6652
2009-10-06 12:15:00,71.72,71.84,71.72,71.84,9734.99188750676,48.6653,48.7467,48.6653,48.7467,9734.9919
2009-10-06 12:20:00,71.84,71.85,71.77,71.83,6057.328285559762,48.7467,48.7535,48.6992,48.7399,6057.3283
2009-10-06 12:25:00,71.83,71.84,71.78,71.8,2920.497566252028,48.7399,48.7467,48.706,48.7196,2920.4976
2009-10-06 12:30:00,71.79,71.88,71.79,71.85,6273.661438615468,48.7128,48.7738,48.7128,48.7535,6273.6614
2009-10-06 12:35:00,71.84,71.94,71.84,71.88,6922.660897782585,48.7467,48.8146,48.7467,48.7738,6922.6609
2009-10-06 12:40:00,71.89,71.94,71.88,71.92,7355.327203893997,48.7806,48.8146,48.7738,48.801,7355.3272
2009-10-06 12:45:00,71.88,71.89,71.73,71.76,4110.32990805841,48.7738,48.7806,48.6721,48.6924,4110.3299
2009-10-06 12:50:00,71.77,71.78,71.67,71.7,5624.66197944835,48.6992,48.706,48.6314,48.6517,5624.662
2009-10-06 12:55:00,71.74,71.74,71.67,71.69,5624.66197944835,48.6788,48.6788,48.6314,48.6449,5624.662
2009-10-06 13:00:00,71.68,71.71,71.65,71.68,19578.15035154137,48.6381,48.6585,48.6178,48.6381,19578.1504
2009-10-06 13:05:00,71.69,71.7,71.65,71.69,30827.474310438072,48.6449,48.6517,48.6178,48.6449,30827.4743
2009-10-06 13:10:00,71.69,71.7,71.67,71.68,4002.163331530557,48.6449,48.6517,48.6314,48.6381,4002.1633
2009-10-06 13:15:00,71.68,71.74,71.66,71.72,6706.327744726879,48.6381,48.6788,48.6246,48.6653,6706.3277
2009-10-06 13:20:00,71.72,71.72,71.67,71.71,5840.995132504056,48.6653,48.6653,48.6314,48.6585,5840.9951
2009-10-06 13:25:00,71.71,71.73,71.65,71.66,5624.66197944835,48.6585,48.6721,48.6178,48.6246,5624.662
2009-10-06 13:30:00,71.65,71.71,71.65,71.71,17090.319091400757,48.6178,48.6585,48.6178,48.6585,17090.3191
2009-10-06 13:35:00,71.69,71.76,71.68,71.69,9626.825310978908,48.6449,48.6924,48.6381,48.6449,9626.8253
2009-10-06 13:40:00,71.68,71.69,71.49,71.65,44997.2958355868,48.6381,48.6449,48.5092,48.6178,44997.2958
2009-10-06 13:45:00,71.62,71.69,71.58,71.65,28555.97620335316,48.5974,48.6449,48.5703,48.6178,28555.9762
2009-10-06 13:50:00,71.64,71.65,71.35,71.44,29637.64196863169,48.611,48.6178,48.4142,48.4753,29637.642
2009-10-06 13:55:00,71.45,71.6,71.45,71.56,10383.991346673878,48.4821,48.5839,48.4821,48.5567,10383.9913
2009-10-06 14:00:00,71.57,71.57,71.37,71.39,16333.153055705789,48.5635,48.5635,48.4278,48.4414,16333.1531
2009-10-06 14:05:00,71.39,71.43,71.28,71.39,15900.486749594374,48.4414,48.4685,48.3667,48.4414,15900.4867
2009-10-06 14:10:00,71.39,71.55,71.33,71.54,12006.489994591671,48.4414,48.5499,48.4006,48.5431,12006.49
2009-10-06 14:15:00,71.54,71.57,71.4,71.41,11357.490535424551,48.5431,48.5635,48.4481,48.4549,11357.4905
2009-10-06 14:20:00,71.41,71.41,71.11,71.2,17198.48566792861,48.4549,48.4549,48.2514,48.3124,17198.4857
2009-10-06 14:25:00,71.22,71.26,71.13,71.2,10924.824229313142,48.326,48.3531,48.2649,48.3124,10924.8242
2009-10-06 14:30:00,71.15,71.44,71.11,71.42,18604.6511627907,48.2785,48.4753,48.2514,48.4617,18604.6512
2009-10-06 14:35:00,71.41,71.53,71.34,71.53,14061.654948620877,48.4549,48.5364,48.4074,48.5364,14061.6549
2009-10-06 14:40:00,71.54,71.56,71.45,71.51,7030.8274743104375,48.5431,48.5567,48.4821,48.5228,7030.8275
2009-10-06 14:45:00,71.52,71.68,71.5,71.63,10167.658193618172,48.5296,48.6381,48.516,48.6042,10167.6582
2009-10-06 14:50:00,71.65,71.69,71.6,71.68,9734.99188750676,48.6178,48.6449,48.5839,48.6381,9734.9919
2009-10-06 14:55:00,71.66,71.66,71.58,71.65,4542.9962141698215,48.6246,48.6246,48.5703,48.6178,4542.9962
2009-10-06 15:00:00,71.64,71.66,71.58,71.6,11681.990265008111,48.611,48.6246,48.5703,48.5839,11681.9903
2009-10-06 15:05:00,71.61,71.87,71.6,71.81,25527.312060573284,48.5906,48.7671,48.5839,48.7263,25527.3121
2009-10-06 15:10:00,71.82,71.98,71.82,71.88,23363.980530016222,48.7331,48.8417,48.7331,48.7738,23363.9805
2009-10-06 15:15:00,71.86,71.89,71.82,71.88,44348.29637641968,48.7603,48.7806,48.7331,48.7738,44348.2964
2009-10-06 15:20:00,71.88,71.88,71.78,71.82,26500.81124932396,48.7738,48.7738,48.706,48.7331,26500.8112
2009-10-06 15:25:00,71.83,71.86,71.73,71.82,36019.469983775016,48.7399,48.7603,48.6721,48.7331,36019.47
2009-10-06 15:30:00,71.85,72.02,71.82,71.95,26933.47755543537,48.7535,48.8688,48.7331,48.8213,26933.4776
2009-10-06 15:35:00,71.95,72.0,71.82,71.82,22282.314764737694,48.8213,48.8553,48.7331,48.7331,22282.3148
2009-10-06 15:40:00,71.82,71.82,71.64,71.68,32233.63980530016,48.7331,48.7331,48.611,48.6381,32233.6398
2009-10-06 15:45:00,71.68,71.69,71.61,71.64,57328.28555976203,48.6381,48.6449,48.5906,48.611,57328.2856
2009-10-06 15:50:00,71.65,71.76,71.58,71.69,62844.780962682526,48.6178,48.6924,48.5703,48.6449,62844.781
2009-10-06 15:55:00,71.69,71.82,71.69,71.8,56571.11952406706,48.6449,48.7331,48.6449,48.7196,56571.1195
2009-10-07 09:30:00,72.11,72.18,71.84,72.18,44240.12979989183,48.9299,48.9774,48.7467,48.9774,44240.1298
2009-10-07 09:35:00,72.18,72.51,72.18,72.44,35370.470524607896,48.9774,49.2013,48.9774,49.1538,35370.4705
2009-10-07 09:40:00,72.44,72.56,72.16,72.17,31260.140616549485,49.1538,49.2353,48.9638,48.9706,31260.1406
2009-10-07 09:45:00,72.23,72.28,71.81,71.96,18712.81773931855,49.0113,49.0453,48.7263,48.8281,18712.8177
2009-10-07 09:50:00,71.98,72.39,71.98,72.15,36235.80313683072,48.8417,49.1199,48.8417,48.9571,36235.8031
2009-10-07 09:55:00,72.13,72.43,72.13,72.36,29204.97566252028,48.9435,49.147,48.9435,49.0995,29204.9757
2009-10-07 10:00:00,72.38,72.39,72.17,72.2,18604.6511627907,49.1131,49.1199,48.9706,48.991,18604.6512
2009-10-07 10:05:00,72.18,72.27,72.17,72.25,6057.328285559762,48.9774,49.0385,48.9706,49.0249,6057.3283
2009-10-07 10:10:00,72.36,72.42,72.29,72.4,6706.327744726879,49.0995,49.1403,49.052,49.1267,6706.3277
2009-10-07 10:15:00,72.4,72.48,72.31,72.47,14818.820984315846,49.1267,49.181,49.0656,49.1742,14818.821
2009-10-07 10:20:00,72.49,72.51,72.32,72.36,10059.491617090318,49.1878,49.2013,49.0724,49.0995,10059.4916
2009-10-07 10:25:00,72.35,72.35,72.2,72.21,6922.660897782585,49.0928,49.0928,48.991,48.9978,6922.6609
2009-10-07 10:30:00,72.23,72.24,72.05,72.14,41644.13196322336,49.0113,49.0181,48.8892,48.9503,41644.132
2009-10-07 10:35:00,72.12,72.34,72.08,72.28,17739.318550567874,48.9367,49.086,48.9096,49.0453,17739.3186
2009-10-07 10:40:00,72.27,72.3,72.16,72.27,8004.326663061114,49.0385,49.0588,48.9638,49.0385,8004.3267
2009-10-07 10:45:00,72.24,72.24,72.07,72.09,29637.64196863169,49.0181,49.0181,48.9028,48.9163,29637.642
2009-10-07 10:50:00,72.08,72.34,72.06,72.31,19578.15035154137,48.9096,49.086,48.896,49.0656,19578.1504
2009-10-07 10:55:00,72.31,72.31,72.26,72.31,2163.3315305570577,49.0656,49.0656,49.0317,49.0656,2163.3315
2009-10-07 11:00:00,72.3,72.6,72.3,72.56,46944.29421308816,49.0588,49.2624,49.0588,49.2353,46944.2942
2009-10-07 11:05:00,72.57,72.64,72.42,72.42,7138.994050838291,49.242,49.2895,49.1403,49.1403,7138.9941
2009-10-07 11:10:00,72.43,72.45,72.34,72.37,6273.661438615468,49.147,49.1606,49.086,49.1063,6273.6614
2009-10-07 11:15:00,72.32,72.35,72.27,72.27,4002.163331530557,49.0724,49.0928,49.0385,49.0385,4002.1633
2009-10-07 11:20:00,72.27,72.4,72.22,72.4,6273.661438615468,49.0385,49.1267,49.0046,49.1267,6273.6614
2009-10-07 11:25:00,72.41,72.43,72.38,72.43,5300.162249864791,49.1335,49.147,49.1131,49.147,5300.1622
2009-10-07 11:30:00,72.46,72.46,72.18,72.18,11141.157382368849,49.1674,49.1674,48.9774,48.9774,11141.1574
2009-10-07 11:35:00,72.17,72.19,72.11,72.18,15575.987020010816,48.9706,48.9842,48.9299,48.9774,15575.987
2009-10-07 11:40:00,72.18,72.22,72.06,72.15,15900.486749594374,48.9774,49.0046,48.896,48.9571,15900.4867
2009-10-07 11:45:00,72.14,72.14,71.99,72.04,29421.308815575987,48.9503,48.9503,48.8485,48.8824,29421.3088
2009-10-07 11:50:00,72.04,72.13,71.98,71.98,12114.656571119524,48.8824,48.9435,48.8417,48.8417,12114.6566
2009-10-07 11:55:00,71.98,72.07,71.91,71.91,11465.657111952409,48.8417,48.9028,48.7942,48.7942,11465.6571
2009-10-07 12:00:00,71.94,72.06,71.88,71.98,9302.32558139535,48.8146,48.896,48.7738,48.8417,9302.3256
2009-10-07 12:05:00,71.98,72.08,71.96,72.08,3244.9972958355866,48.8417,48.9096,48.8281,48.9096,3244.9973
2009-10-07 12:10:00,72.08,72.09,71.98,72.03,10924.824229313142,48.9096,48.9163,48.8417,48.8756,10924.8242
2009-10-07 12:15:00,72.07,72.1,72.01,72.05,5191.995673336939,48.9028,48.9231,48.8621,48.8892,5191.9957
2009-10-07 12:20:00,72.05,72.08,71.98,72.08,6598.161168199026,48.8892,48.9096,48.8417,48.9096,6598.1612
2009-10-07 12:25:00,72.09,72.1,72.03,72.04,3461.3304488912927,48.9163,48.9231,48.8756,48.8824,3461.3304
2009-10-07 12:30:00,72.02,72.03,71.92,71.99,9626.825310978908,48.8688,48.8756,48.801,48.8485,9626.8253
2009-10-07 12:35:00,71.98,72.05,71.94,71.95,4975.662520281233,48.8417,48.8892,48.8146,48.8213,4975.6625
2009-10-07 12:40:00,71.95,72.08,71.94,72.03,8112.493239588966,48.8213,48.9096,48.8146,48.8756,8112.4932
2009-10-07 12:45:00,72.06,72.13,72.01,72.13,8112.493239588966,48.896,48.9435,48.8621,48.9435,8112.4932
2009-10-07 12:50:00,72.15,72.2,72.1,72.11,9302.32558139535,48.9571,48.991,48.9231,48.9299,9302.3256
2009-10-07 12:55:00,72.12,72.15,72.07,72.1,11790.156841535963,48.9367,48.9571,48.9028,48.9231,11790.1568
2009-10-07 13:00:00,72.12,72.17,72.06,72.12,9410.4921579232,48.9367,48.9706,48.896,48.9367,9410.4922
2009-10-07 13:05:00,72.11,72.11,71.99,72.1,27474.31043807464,48.9299,48.9299,48.8485,48.9231,27474.3104
2009-10-07 13:10:00,72.09,72.16,72.09,72.11,20227.14981070849,48.9163,48.9638,48.9163,48.9299,20227.1498
2009-10-07 13:15:00,72.11,72.18,72.09,72.18,6165.494862087615,48.9299,48.9774,48.9163,48.9774,6165.4949
2009-10-07 13:20:00,72.14,72.19,72.07,72.09,7679.826933477555,48.9503,48.9842,48.9028,48.9163,7679.8269
2009-10-07 13:25:00,72.11,72.14,72.07,72.13,5732.828555976204,48.9299,48.9503,48.9028,48.9435,5732.8286
2009-10-07 13:30:00,72.16,72.16,72.06,72.12,8761.492698756085,48.9638,48.9638,48.896,48.9367,8761.4927
2009-10-07 13:35:00,72.11,72.19,72.11,72.18,9734.99188750676,48.9299,48.9842,48.9299,48.9774,9734.9919
2009-10-07 13:40:00,72.18,72.19,72.07,72.1,21525.148729042725,48.9774,48.9842,48.9028,48.9231,21525.1487
2009-10-07 13:45:00,72.1,72.14,72.04,72.1,16982.152514872905,48.9231,48.9503,48.8824,48.9231,16982.1525
2009-10-07 13:50:00,72.11,72.14,72.05,72.14,16657.652785289345,48.9299,48.9503,48.8892,48.9503,16657.6528
2009-10-07 13:55:00,72.12,72.18,72.06,72.15,16333.153055705789,48.9367,48.9774,48.896,48.9571,16333.1531
2009-10-07 14:00:00,72.15,72.15,72.02,72.02,16116.81990265008,48.9571,48.9571,48.8688,48.8688,16116.8199
2009-10-07 14:05:00,72.03,72.03,71.91,71.94,8004.326663061114,48.8756,48.8756,48.7942,48.8146,8004.3267
2009-10-07 14:10:00,71.96,72.02,71.84,71.88,20443.4829637642,48.8281,48.8688,48.7467,48.7738,20443.483
2009-10-07 14:15:00,71.92,71.92,71.84,71.88,8436.992969172525,48.801,48.801,48.7467,48.7738,8436.993
2009-10-07 14:20:00,71.88,71.91,71.81,71.82,15251.487290427258,48.7738,48.7942,48.7263,48.7331,15251.4873
2009-10-07 14:25:00,71.79,71.94,71.79,71.91,7463.49378042185,48.7128,48.8146,48.7128,48.7942,7463.4938
2009-10-07 14:30:00,71.9,71.94,71.82,71.84,11249.3239588967,48.7874,48.8146,48.7331,48.7467,11249.324
2009-10-07 14:35:00,71.84,71.84,71.78,71.82,6706.327744726879,48.7467,48.7467,48.706,48.7331,6706.3277
2009-10-07 14:40:00,71.82,71.84,71.73,71.8,13304.488912925906,48.7331,48.7467,48.6721,48.7196,13304.4889
2009-10-07 14:45:00,71.8,72.0,71.77,71.85,18171.98485667929,48.7196,48.8553,48.6992,48.7535,18171.9849
2009-10-07 14:50:00,71.86,71.95,71.85,71.92,17847.485127095726,48.7603,48.8213,48.7535,48.801,17847.4851
2009-10-07 14:55:00,71.92,71.92,71.86,71.89,13196.322336398052,48.801,48.801,48.7603,48.7806,13196.3223
2009-10-07 15:00:00,71.87,71.89,71.83,71.87,39372.633856138455,48.7671,48.7806,48.7399,48.7671,39372.6339
2009-10-07 15:05:00,71.87,71.88,71.8,71.84,27366.14386154678,48.7671,48.7738,48.7196,48.7467,27366.1439
2009-10-07 15:10:00,71.83,71.9,71.79,71.87,32341.806381828013,48.7399,48.7874,48.7128,48.7671,32341.8064
2009-10-07 15:15:00,71.86,71.94,71.78,71.92,34613.30448891292,48.7603,48.8146,48.706,48.801,34613.3045
2009-10-07 15:20:00,71.94,71.98,71.87,71.93,28339.64305029745,48.8146,48.8417,48.7671,48.8078,28339.6431
2009-10-07 15:25:00,71.93,72.05,71.91,71.96,23147.64737696052,48.8078,48.8892,48.7942,48.8281,23147.6474
2009-10-07 15:30:00,71.95,72.01,71.92,72.01,17414.818820984314,48.8213,48.8621,48.801,48.8621,17414.8188
2009-10-07 15:35:00,72.01,72.1,72.0,72.06,26933.47755543537,48.8621,48.9231,48.8553,48.896,26933.4776
2009-10-07 15:40:00,72.07,72.12,72.02,72.1,55922.12006489994,48.9028,48.9367,48.8688,48.9231,55922.1201
2009-10-07 15:45:00,72.1,72.14,72.04,72.07,44780.9626825311,48.9231,48.9503,48.8824,48.9028,44780.9627
2009-10-07 15:50:00,72.08,72.2,72.07,72.2,32774.47268793943,48.9096,48.991,48.9028,48.991,32774.4727
2009-10-07 15:55:00,72.18,72.25,72.12,72.24,41644.13196322336,48.9774,49.0249,48.9367,49.0181,41644.132
2009-10-08 09:30:00,73.28,73.49,73.11,73.36,35803.136830719304,49.7238,49.8663,49.6085,49.7781,35803.1368
2009-10-08 09:35:00,73.39,73.83,73.39,73.64,19902.65008112493,49.7984,50.097,49.7984,49.9681,19902.6501
2009-10-08 09:40:00,73.65,73.68,73.54,73.58,16982.152514872905,49.9749,49.9952,49.9002,49.9274,16982.1525
2009-10-08 09:45:00,73.54,73.63,73.41,73.53,15251.487290427258,49.9002,49.9613,49.812,49.8934,15251.4873
2009-10-08 09:50:00,73.53,73.53,73.06,73.16,23904.813412655487,49.8934,49.8934,49.5745,49.6424,23904.8134
2009-10-08 09:55:00,73.12,73.19,73.02,73.1,16873.98593834505,49.6152,49.6627,49.5474,49.6017,16873.9859
2009-10-08 10:00:00,73.09,73.18,72.91,73.18,18496.484586262843,49.5949,49.656,49.4727,49.656,18496.4846
2009-10-08 10:05:00,73.15,73.16,72.88,73.07,15035.154137371552,49.6356,49.6424,49.4524,49.5813,15035.1541
2009-10-08 10:10:00,73.07,73.27,73.07,73.19,22065.98161168199,49.5813,49.717,49.5813,49.6627,22065.9816
2009-10-08 10:15:00,73.16,73.23,73.05,73.08,16224.986479177933,49.6424,49.6899,49.5677,49.5881,16224.9865
2009-10-08 10:20:00,73.07,73.18,73.01,73.14,24770.14602487831,49.5813,49.656,49.5406,49.6288,24770.146
2009-10-08 10:25:00,73.14,73.14,73.0,73.04,26933.47755543537,49.6288,49.6288,49.5338,49.561,26933.4776
2009-10-08 10:30:00,73.04,73.17,72.96,72.96,20010.816657652784,49.561,49.6492,49.5067,49.5067,20010.8167
2009-10-08 10:35:00,72.97,73.18,72.95,73.04,17522.98539751217,49.5135,49.656,49.4999,49.561,17522.9854
2009-10-08 10:40:00,73.04,73.09,72.98,73.02,31584.640346133045,49.561,49.5949,49.5202,49.5474,31584.6403
2009-10-08 10:45:00,73.04,73.12,73.0,73.02,9734.99188750676,49.561,49.6152,49.5338,49.5474,9734.9919
2009-10-08 10:50:00,73.02,73.07,73.0,73.04,12222.823147647376,49.5474,49.5813,49.5338,49.561,12222.8231
2009-10-08 10:55:00,73.04,73.12,73.03,73.04,15467.820443482964,49.561,49.6152,49.5542,49.561,15467.8204
2009-10-08 11:00:00,73.07,73.17,72.97,73.02,14277.98810167658,49.5813,49.6492,49.5135,49.5474,14277.9881
2009-10-08 11:05:00,72.98,73.16,72.98,73.12,6922.660897782585,49.5202,49.6424,49.5202,49.6152,6922.6609
2009-10-08 11:10:00,73.14,73.22,73.04,73.11,9194.159004867495,49.6288,49.6831,49.561,49.6085,9194.159
2009-10-08 11:15:00,73.12,73.18,73.07,73.15,27257.97728501893,49.6152,49.656,49.5813,49.6356,27257.9773
2009-10-08 11:20:00,73.13,73.19,73.05,73.15,27906.97674418605,49.622,49.6627,49.5677,49.6356,27906.9767
2009-10-08 11:25:00,73.15,73.16,73.02,73.04,14494.321254732287,49.6356,49.6424,49.5474,49.561,14494.3213
2009-10-08 11:30:00,73.05,73.21,73.05,73.16,9410.4921579232,49.5677,49.6763,49.5677,49.6424,9410.4922
2009-10-08 11:35:00,73.16,73.26,73.15,73.15,6489.994591671173,49.6424,49.7102,49.6356,49.6356,6489.9946
2009-10-08 11:40:00,73.13,73.21,73.04,73.04,8220.65981611682,49.622,49.6763,49.561,49.561,8220.6598
2009-10-08 11:45:00,73.05,73.17,72.97,72.97,13953.488372093025,49.5677,49.6492,49.5135,49.5135,13953.4884
2009-10-08 11:50:00,73.0,73.13,72.99,73.11,11465.657111952409,49.5338,49.622,49.527,49.6085,11465.6571
2009-10-08 11:55:00,73.08,73.17,73.05,73.16,6057.328285559762,49.5881,49.6492,49.5677,49.6424,6057.3283
2009-10-08 12:00:00,73.18,73.18,73.08,73.09,1406.1654948620876,49.656,49.656,49.5881,49.5949,1406.1655
2009-10-08 12:05:00,73.09,73.15,73.05,73.05,5083.829096809086,49.5949,49.6356,49.5677,49.5677,5083.8291
2009-10-08 12:10:00,73.1,73.16,73.08,73.09,3893.996755002704,49.6017,49.6424,49.5881,49.5949,3893.9968
2009-10-08 12:15:00,73.09,73.2,73.07,73.15,9302.32558139535,49.5949,49.6695,49.5813,49.6356,9302.3256
2009-10-08 12:20:00,73.16,73.22,73.14,73.16,8869.659275283937,49.6424,49.6831,49.6288,49.6424,8869.6593
2009-10-08 12:25:00,73.18,73.27,73.12,73.12,36019.469983775016,49.656,49.717,49.6152,49.6152,36019.47
2009-10-08 12:30:00,73.12,73.21,73.1,73.13,14169.821525148727,49.6152,49.6763,49.6017,49.622,14169.8215
2009-10-08 12:35:00,73.13,73.2,73.08,73.08,9410.4921579232,49.622,49.6695,49.5881,49.5881,9410.4922
2009-10-08 12:40:00,73.08,73.17,73.04,73.16,15035.154137371552,49.5881,49.6492,49.561,49.6424,15035.1541
2009-10-08 12:45:00,73.16,73.16,73.07,73.11,4867.49594375338,49.6424,49.6424,49.5813,49.6085,4867.4959
2009-10-08 12:50:00,73.1,73.12,73.06,73.11,3136.830719307734,49.6017,49.6152,49.5745,49.6085,3136.8307
2009-10-08 12:55:00,73.12,73.12,73.04,73.07,7679.826933477555,49.6152,49.6152,49.561,49.5813,7679.8269
2009-10-08 13:00:00,73.07,73.1,72.99,73.05,23688.480259599783,49.5813,49.6017,49.527,49.5677,23688.4803
2009-10-08 13:05:00,73.04,73.07,72.99,73.07,17090.319091400757,49.561,49.5813,49.527,49.5813,17090.3191
2009-10-08 13:10:00,73.06,73.06,72.94,73.01,40237.96646836127,49.5745,49.5745,49.4931,49.5406,40237.9665
2009-10-08 13:15:00,73.02,73.09,73.0,73.09,91292.59058950785,49.5474,49.5949,49.5338,49.5949,91292.5906
2009-10-08 13:20:00,73.09,73.13,73.04,73.08,9951.325040562466,49.5949,49.622,49.561,49.5881,9951.325
2009-10-08 13:25:00,73.04,73.06,72.97,73.0,5624.66197944835,49.561,49.5745,49.5135,49.5338,5624.662
2009-10-08 13:30:00,73.02,73.04,72.95,72.95,12439.156300703082,49.5474,49.561,49.4999,49.4999,12439.1563
2009-10-08 13:35:00,72.95,73.08,72.95,72.99,50621.95781503515,49.4999,49.5881,49.4999,49.527,50621.9578
2009-10-08 13:40:00,72.99,73.11,72.99,73.05,38290.968090859926,49.527,49.6085,49.527,49.5677,38290.9681
2009-10-08 13:45:00,73.07,73.08,73.04,73.07,16657.652785289345,49.5813,49.5881,49.561,49.5813,16657.6528
2009-10-08 13:50:00,73.06,73.15,73.05,73.07,7030.8274743104375,49.5745,49.6356,49.5677,49.5813,7030.8275
2009-10-08 13:55:00,73.09,73.16,73.06,73.06,6706.327744726879,49.5949,49.6424,49.5745,49.5745,6706.3277
2009-10-08 14:00:00,73.08,73.11,73.04,73.04,40886.96592752839,49.5881,49.6085,49.561,49.561,40886.9659
2009-10-08 14:05:00,73.04,73.16,73.04,73.11,11681.990265008111,49.561,49.6424,49.561,49.6085,11681.9903
2009-10-08 14:10:00,73.11,73.2,72.99,72.99,19469.98377501352,49.6085,49.6695,49.527,49.527,19469.9838
2009-10-08 14:15:00,73.01,73.07,73.0,73.05,36127.63656030287,49.5406,49.5813,49.5338,49.5677,36127.6366
2009-10-08 14:20:00,73.07,73.15,73.0,73.03,11790.156841535963,49.5813,49.6356,49.5338,49.5542,11790.1568
2009-10-08 14:25:00,73.03,73.18,72.96,73.18,29745.808545159543,49.5542,49.656,49.5067,49.656,29745.8085
2009-10-08 14:30:00,73.17,73.23,73.1,73.23,12439.156300703082,49.6492,49.6899,49.6017,49.6899,12439.1563
2009-10-08 14:35:00,73.2,73.2,73.14,73.14,3893.996755002704,49.6695,49.6695,49.6288,49.6288,3893.9968
2009-10-08 14:40:00,73.16,73.16,73.02,73.11,9085.992428339645,49.6424,49.6424,49.5474,49.6085,9085.9924
2009-10-08 14:45:00,73.14,73.2,73.09,73.18,9951.325040562466,49.6288,49.6695,49.5949,49.656,9951.325
2009-10-08 14:50:00,73.19,73.2,73.11,73.16,4867.49594375338,49.6627,49.6695,49.6085,49.6424,4867.4959
2009-10-08 14:55:00,73.14,73.14,73.05,73.08,5840.995132504056,49.6288,49.6288,49.5677,49.5881,5840.9951
2009-10-08 15:00:00,73.06,73.22,73.06,73.22,15035.154137371552,49.5745,49.6831,49.5745,49.6831,15035.1541
2009-10-08 15:05:00,73.23,73.39,73.2,73.35,12655.489453758788,49.6899,49.7984,49.6695,49.7713,12655.4895
2009-10-08 15:10:00,73.37,73.37,73.29,73.3,14277.98810167658,49.7849,49.7849,49.7306,49.7374,14277.9881
2009-10-08 15:15:00,73.3,73.38,73.29,73.38,12439.156300703082,49.7374,49.7917,49.7306,49.7917,12439.1563
2009-10-08 15:20:00,73.37,73.46,73.36,73.44,18929.15089237425,49.7849,49.8459,49.7781,49.8324,18929.1509
2009-10-08 15:25:00,73.42,73.43,73.3,73.34,7463.49378042185,49.8188,49.8256,49.7374,49.7645,7463.4938
2009-10-08 15:30:00,73.33,73.33,73.18,73.19,23255.81395348837,49.7577,49.7577,49.656,49.6627,23255.814
2009-10-08 15:35:00,73.19,73.23,73.11,73.16,31043.80746349378,49.6627,49.6899,49.6085,49.6424,31043.8075
2009-10-08 15:40:00,73.14,73.16,73.07,73.13,42293.13142239048,49.6288,49.6424,49.5813,49.622,42293.1314
2009-10-08 15:45:00,73.14,73.23,73.11,73.17,30611.141157382368,49.6288,49.6899,49.6085,49.6492,30611.1412
2009-10-08 15:50:00,73.17,73.18,73.1,73.14,54732.28772309356,49.6492,49.656,49.6017,49.6288,54732.2877
2009-10-08 15:55:00,73.16,73.18,73.08,73.16,70091.94159004868,49.6424,49.656,49.5881,49.6424,70091.9416
2009-10-09 09:30:00,73.29,73.86,73.29,73.78,36452.13628988642,49.7306,50.1174,49.7306,50.0631,36452.1363
2009-10-09 09:35:00,73.74,73.75,73.57,73.73,42942.1308815576,50.0359,50.0427,49.9206,50.0292,42942.1309
2009-10-09 09:40:00,73.68,73.73,73.62,73.63,29745.808545159543,49.9952,50.0292,49.9545,49.9613,29745.8085
2009-10-09 09:45:00,73.65,73.68,73.46,73.52,103623.58031368308,49.9749,49.9952,49.8459,49.8867,103623.5803
2009-10-09 09:50:00,73.49,73.64,73.46,73.54,42401.29799891833,49.8663,49.9681,49.8459,49.9002,42401.298
2009-10-09 09:55:00,73.59,73.61,73.55,73.57,39913.46673877772,49.9342,49.9477,49.907,49.9206,39913.4667
2009-10-09 10:00:00,73.58,73.61,73.56,73.59,36452.13628988642,49.9274,49.9477,49.9138,49.9342,36452.1363
2009-10-09 10:05:00,73.59,73.61,73.5,73.54,28015.14332071389,49.9342,49.9477,49.8731,49.9002,28015.1433
2009-10-09 10:10:00,73.58,73.67,73.53,73.53,11249.3239588967,49.9274,49.9884,49.8934,49.8934,11249.324
2009-10-09 10:15:00,73.53,73.59,73.51,73.51,19253.65062195781,49.8934,49.9342,49.8799,49.8799,19253.6506
2009-10-09 10:20:00,73.5,73.54,73.41,73.44,22714.981070849102,49.8731,49.9002,49.812,49.8324,22714.9811
2009-10-09 10:25:00,73.46,73.52,73.45,73.5,17955.65170362358,49.8459,49.8867,49.8392,49.8731,17955.6517
2009-10-09 10:30:00,73.5,73.58,73.45,73.47,42617.63115197404,49.8731,49.9274,49.8392,49.8527,42617.6312
2009-10-09 10:35:00,73.47,73.53,73.41,73.51,22282.314764737694,49.8527,49.8934,49.812,49.8799,22282.3148
2009-10-09 10:40:00,73.53,73.61,73.51,73.56,7463.49378042185,49.8934,49.9477,49.8799,49.9138,7463.4938
2009-10-09 10:45:00,73.57,73.57,73.49,73.52,29204.97566252028,49.9206,49.9206,49.8663,49.8867,29204.9757
2009-10-09 10:50:00,73.51,73.53,73.48,73.52,15143.320713899404,49.8799,49.8934,49.8595,49.8867,15143.3207
2009-10-09 10:55:00,73.53,73.54,73.51,73.52,17631.15197404002,49.8934,49.9002,49.8799,49.8867,17631.152
2009-10-09 11:00:00,73.52,73.57,73.41,73.57,24661.97944835046,49.8867,49.9206,49.812,49.9206,24661.9794
2009-10-09 11:05:00,73.56,73.59,73.52,73.59,21633.315305570577,49.9138,49.9342,49.8867,49.9342,21633.3153
2009-10-09 11:10:00,73.6,73.65,73.53,73.6,18496.484586262843,49.9409,49.9749,49.8934,49.9409,18496.4846
2009-10-09 11:15:00,73.58,73.66,73.57,73.66,22282.314764737694,49.9274,49.9817,49.9206,49.9817,22282.3148
2009-10-09 11:20:00,73.66,73.66,73.56,73.58,33856.13845321796,49.9817,49.9817,49.9138,49.9274,33856.1385
2009-10-09 11:25:00,73.58,73.62,73.53,73.53,28988.64250946457,49.9274,49.9545,49.8934,49.8934,28988.6425
2009-10-09 11:30:00,73.51,73.64,73.48,73.63,18280.15143320714,49.8799,49.9681,49.8595,49.9613,18280.1514
2009-10-09 11:35:00,73.63,73.65,73.54,73.6,24878.312601406164,49.9613,49.9749,49.9002,49.9409,24878.3126
2009-10-09 11:40:00,73.59,73.6,73.57,73.6,9843.158464034614,49.9342,49.9409,49.9206,49.9409,9843.1585
2009-10-09 11:45:00,73.59,73.62,73.57,73.62,23039.480800432662,49.9342,49.9545,49.9206,49.9545,23039.4808
2009-10-09 11:50:00,73.62,73.7,73.6,73.61,28988.64250946457,49.9545,50.0088,49.9409,49.9477,28988.6425
2009-10-09 11:55:00,73.58,73.63,73.5,73.55,23688.480259599783,49.9274,49.9613,49.8731,49.907,23688.4803
2009-10-09 12:00:00,73.55,73.63,73.48,73.51,13088.1557598702,49.907,49.9613,49.8595,49.8799,13088.1558
2009-10-09 12:05:00,73.49,73.53,73.43,73.49,36992.969172525685,49.8663,49.8934,49.8256,49.8663,36992.9692
2009-10-09 12:10:00,73.49,73.6,73.49,73.56,20010.816657652784,49.8663,49.9409,49.8663,49.9138,20010.8167
2009-10-09 12:15:00,73.57,73.63,73.55,73.55,37533.80205516495,49.9206,49.9613,49.907,49.907,37533.8021
2009-10-09 12:20:00,73.53,73.56,73.47,73.5,17847.485127095726,49.8934,49.9138,49.8527,49.8731,17847.4851
2009-10-09 12:25:00,73.49,73.54,73.47,73.53,11681.990265008111,49.8663,49.9002,49.8527,49.8934,11681.9903
2009-10-09 12:30:00,73.53,73.63,73.48,73.59,23147.64737696052,49.8934,49.9613,49.8595,49.9342,23147.6474
2009-10-09 12:35:00,73.59,73.67,73.59,73.63,6814.494321254732,49.9342,49.9884,49.9342,49.9613,6814.4943
2009-10-09 12:40:00,73.62,73.65,73.61,73.64,12979.989183342346,49.9545,49.9749,49.9477,49.9681,12979.9892
2009-10-09 12:45:00,73.61,73.64,73.58,73.64,12439.156300703082,49.9477,49.9681,49.9274,49.9681,12439.1563
2009-10-09 12:50:00,73.61,73.77,73.61,73.77,38290.968090859926,49.9477,50.0563,49.9477,50.0563,38290.9681
2009-10-09 12:55:00,73.77,73.81,73.73,73.73,28339.64305029745,50.0563,50.0834,50.0292,50.0292,28339.6431
2009-10-09 13:00:00,73.73,73.76,73.6,73.62,50730.12439156301,50.0292,50.0495,49.9409,49.9545,50730.1244
2009-10-09 13:05:00,73.61,73.65,73.6,73.63,13412.655489453758,49.9477,49.9749,49.9409,49.9613,13412.6555
2009-10-09 13:10:00,73.64,73.69,73.63,73.64,42293.13142239048,49.9681,50.002,49.9613,49.9681,42293.1314
2009-10-09 13:15:00,73.66,73.84,73.66,73.84,13845.32179556517,49.9817,50.1038,49.9817,50.1038,13845.3218
2009-10-09 13:20:00,73.85,73.94,73.85,73.88,10600.324499729582,50.1106,50.1716,50.1106,50.1309,10600.3245
2009-10-09 13:25:00,73.88,73.91,73.67,73.69,24445.64629529475,50.1309,50.1513,49.9884,50.002,24445.6463
2009-10-09 13:30:00,73.68,73.72,73.63,73.65,10059.491617090318,49.9952,50.0224,49.9613,49.9749,10059.4916
2009-10-09 13:35:00,73.67,73.67,73.65,73.65,6598.161168199026,49.9884,49.9884,49.9749,49.9749,6598.1612
2009-10-09 13:40:00,73.65,73.7,73.65,73.67,12979.989183342346,49.9749,50.0088,49.9749,49.9884,12979.9892
2009-10-09 13:45:00,73.68,73.7,73.66,73.67,19145.484045429963,49.9952,50.0088,49.9817,49.9884,19145.484
2009-10-09 13:50:00,73.66,73.67,73.66,73.67,13845.32179556517,49.9817,49.9884,49.9817,49.9884,13845.3218
2009-10-09 13:55:00,73.66,73.78,73.66,73.67,10924.824229313142,49.9817,50.0631,49.9817,49.9884,10924.8242
2009-10-09 14:00:00,73.68,73.69,73.65,73.65,8436.992969172525,49.9952,50.002,49.9749,49.9749,8436.993
2009-10-09 14:05:00,73.65,73.68,73.61,73.68,35262.30394808004,49.9749,49.9952,49.9477,49.9952,35262.3039
2009-10-09 14:10:00,73.68,73.74,73.65,73.73,13737.155219037317,49.9952,50.0359,49.9749,50.0292,13737.1552
2009-10-09 14:15:00,73.73,73.81,73.72,73.79,14818.820984315846,50.0292,50.0834,50.0224,50.0699,14818.821
2009-10-09 14:20:00,73.79,73.79,73.74,73.77,16549.486208761493,50.0699,50.0699,50.0359,50.0563,16549.4862
2009-10-09 14:25:00,73.78,73.79,73.74,73.77,13628.988642509465,50.0631,50.0699,50.0359,50.0563,13628.9886
2009-10-09 14:30:00,73.78,73.84,73.77,73.79,13304.488912925906,50.0631,50.1038,50.0563,50.0699,13304.4889
2009-10-09 14:35:00,73.78,73.81,73.72,73.72,19037.317468902107,50.0631,50.0834,50.0224,50.0224,19037.3175
2009-10-09 14:40:00,73.72,73.72,73.63,73.65,15251.487290427258,50.0224,50.0224,49.9613,49.9749,15251.4873
2009-10-09 14:45:00,73.65,73.72,73.61,73.65,57760.951865873445,49.9749,50.0224,49.9477,49.9749,57760.9519
2009-10-09 14:50:00,73.67,73.73,73.66,73.7,12330.98972417523,49.9884,50.0292,49.9817,50.0088,12330.9897
2009-10-09 14:55:00,73.71,73.73,73.67,73.69,18388.31800973499,50.0156,50.0292,49.9884,50.002,18388.318
2009-10-09 15:00:00,73.67,73.73,73.65,73.73,27041.64413196322,49.9884,50.0292,49.9749,50.0292,27041.6441
2009-10-09 15:05:00,73.73,73.91,73.73,73.9,54083.28826392644,50.0292,50.1513,50.0292,50.1445,54083.2883
2009-10-09 15:10:00,73.9,73.96,73.9,73.93,23147.64737696052,50.1445,50.1852,50.1445,50.1649,23147.6474
2009-10-09 15:15:00,73.93,73.93,73.85,73.9,39697.13358572201,50.1649,50.1649,50.1106,50.1445,39697.1336
2009-10-09 15:20:00,73.91,74.01,73.9,74.01,36776.63601946998,50.1513,50.2191,50.1445,50.2191,36776.636
2009-10-09 15:25:00,74.01,74.04,73.99,74.04,13628.988642509465,50.2191,50.2395,50.2056,50.2395,13628.9886
2009-10-09 15:30:00,74.03,74.1,74.02,74.06,52136.2898864251,50.2327,50.2802,50.2259,50.2531,52136.2899
2009-10-09 15:35:00,74.05,74.08,74.0,74.07,46511.62790697674,50.2463,50.2666,50.2124,50.2599,46511.6279
2009-10-09 15:40:00,74.07,74.13,74.05,74.05,36019.469983775016,50.2599,50.3006,50.2463,50.2463,36019.47
2009-10-09 15:45:00,74.05,74.09,73.98,74.09,106327.7447268794,50.2463,50.2734,50.1988,50.2734,106327.7447
2009-10-09 15:50:00,74.08,74.17,74.05,74.16,71281.77393185506,50.2666,50.3277,50.2463,50.3209,71281.7739
2009-10-09 15:55:00,74.15,74.29,74.15,74.27,89994.5916711736,50.3141,50.4091,50.3141,50.3956,89994.5917
2009-10-12 09:30:00,74.55,74.88,74.11,74.39,34937.80421849649,50.5856,50.8095,50.287,50.477,34937.8042
2009-10-12 09:35:00,74.38,74.45,74.19,74.22,15792.320173066522,50.4702,50.5177,50.3413,50.3616,15792.3202
2009-10-12 09:40:00,74.24,74.63,74.15,74.63,15251.487290427258,50.3752,50.6398,50.3141,50.6398,15251.4873
2009-10-12 09:45:00,74.64,74.82,74.56,74.73,19578.15035154137,50.6466,50.7688,50.5923,50.7077,19578.1504
2009-10-12 09:50:00,74.7,74.88,74.69,74.86,12222.823147647376,50.6873,50.8095,50.6806,50.7959,12222.8231
2009-10-12 09:55:00,74.88,75.0,74.87,75.0,21741.48188209843,50.8095,50.8909,50.8027,50.8909,21741.4819
2009-10-12 10:00:00,74.99,75.06,74.98,75.02,21741.48188209843,50.8841,50.9316,50.8773,50.9045,21741.4819
2009-10-12 10:05:00,75.01,75.05,74.99,74.99,8761.492698756085,50.8977,50.9248,50.8841,50.8841,8761.4927
2009-10-12 10:10:00,74.98,75.19,74.97,75.18,29853.9751216874,50.8773,51.0198,50.8706,51.013,29853.9751
2009-10-12 10:15:00,75.16,75.27,75.03,75.14,41752.29853975122,50.9995,51.0741,50.9113,50.9859,41752.2985
2009-10-12 10:20:00,75.12,75.15,75.04,75.09,20659.8161168199,50.9723,50.9927,50.918,50.952,20659.8161
2009-10-12 10:25:00,75.1,75.24,75.08,75.2,31692.806922660897,50.9588,51.0538,50.9452,51.0266,31692.8069
2009-10-12 10:30:00,75.2,75.37,75.18,75.37,24337.4797187669,51.0266,51.142,51.013,51.142,24337.4797
2009-10-12 10:35:00,75.37,75.37,75.2,75.21,17090.319091400757,51.142,51.142,51.0266,51.0334,17090.3191
2009-10-12 10:40:00,75.21,75.22,75.13,75.19,13737.155219037317,51.0334,51.0402,50.9791,51.0198,13737.1552
2009-10-12 10:45:00,75.18,75.26,75.16,75.2,19794.48350459708,51.013,51.0673,50.9995,51.0266,19794.4835
2009-10-12 10:50:00,75.21,75.36,75.2,75.36,21849.648458626285,51.0334,51.1352,51.0266,51.1352,21849.6485
2009-10-12 10:55:00,75.37,75.37,75.31,75.35,19902.65008112493,51.142,51.142,51.1013,51.1284,19902.6501
2009-10-12 11:00:00,75.33,75.35,75.21,75.25,30070.308274743104,51.1148,51.1284,51.0334,51.0605,30070.3083
2009-10-12 11:05:00,75.25,75.36,75.22,75.34,21200.648999459165,51.0605,51.1352,51.0402,51.1216,21200.649
2009-10-12 11:10:00,75.35,75.36,75.3,75.35,15035.154137371552,51.1284,51.1352,51.0945,51.1284,15035.1541
2009-10-12 11:15:00,75.33,75.36,75.31,75.34,17739.318550567874,51.1148,51.1352,51.1013,51.1216,17739.3186
2009-10-12 11:20:00,75.32,75.36,75.26,75.31,16441.31963223364,51.108,51.1352,51.0673,51.1013,16441.3196
2009-10-12 11:25:00,75.31,75.36,75.25,75.25,18171.98485667929,51.1013,51.1352,51.0605,51.0605,18171.9849
2009-10-12 11:30:00,75.26,75.26,75.18,75.18,49432.12547322877,51.0673,51.0673,51.013,51.013,49432.1255
2009-10-12 11:35:00,75.19,75.19,75.05,75.08,16008.653326122228,51.0198,51.0198,50.9248,50.9452,16008.6533
2009-10-12 11:40:00,75.08,75.17,75.07,75.13,11465.657111952409,50.9452,51.0063,50.9384,50.9791,11465.6571
2009-10-12 11:45:00,75.13,75.16,75.12,75.13,12006.489994591671,50.9791,50.9995,50.9723,50.9791,12006.49
2009-10-12 11:50:00,75.12,75.13,75.07,75.08,24012.979989183343,50.9723,50.9791,50.9384,50.9452,24012.98
2009-10-12 11:55:00,75.08,75.2,75.07,75.18,13304.488912925906,50.9452,51.0266,50.9384,51.013,13304.4889
2009-10-12 12:00:00,75.18,75.27,75.18,75.21,14061.654948620877,51.013,51.0741,51.013,51.0334,14061.6549
2009-10-12 12:05:00,75.21,75.29,75.2,75.27,7030.8274743104375,51.0334,51.0877,51.0266,51.0741,7030.8275
2009-10-12 12:10:00,75.27,75.36,75.25,75.36,7679.826933477555,51.0741,51.1352,51.0605,51.1352,7679.8269
2009-10-12 12:15:00,75.36,75.39,75.32,75.32,13304.488912925906,51.1352,51.1555,51.108,51.108,13304.4889
2009-10-12 12:20:00,75.32,75.32,75.25,75.28,12114.656571119524,51.108,51.108,51.0605,51.0809,12114.6566
2009-10-12 12:25:00,75.28,75.31,75.25,75.27,7679.826933477555,51.0809,51.1013,51.0605,51.0741,7679.8269
2009-10-12 12:30:00,75.27,75.27,75.19,75.21,8004.326663061114,51.0741,51.0741,51.0198,51.0334,8004.3267
2009-10-12 12:35:00,75.22,75.25,75.18,75.24,10924.824229313142,51.0402,51.0605,51.013,51.0538,10924.8242
2009-10-12 12:40:00,75.24,75.25,75.12,75.13,12330.98972417523,51.0538,51.0605,50.9723,50.9791,12330.9897
2009-10-12 12:45:00,75.12,75.19,75.09,75.18,15035.154137371552,50.9723,51.0198,50.952,51.013,15035.1541
2009-10-12 12:50:00,75.18,75.25,75.18,75.25,9734.99188750676,51.013,51.0605,51.013,51.0605,9734.9919
2009-10-12 12:55:00,75.26,75.26,75.23,75.23,3028.664142779881,51.0673,51.0673,51.047,51.047,3028.6641
2009-10-12 13:00:00,75.23,75.24,75.2,75.22,5191.995673336939,51.047,51.0538,51.0266,51.0402,5191.9957
2009-10-12 13:05:00,75.2,75.22,75.15,75.22,9518.658734451054,51.0266,51.0402,50.9927,51.0402,9518.6587
2009-10-12 13:10:00,75.21,75.26,75.19,75.25,13520.82206598161,51.0334,51.0673,51.0198,51.0605,13520.8221
2009-10-12 13:15:00,75.25,75.25,75.23,75.24,5516.495402920497,51.0605,51.0605,51.047,51.0538,5516.4954
2009-10-12 13:20:00,75.25,75.28,75.23,75.27,9194.159004867495,51.0605,51.0809,51.047,51.0741,9194.159
2009-10-12 13:25:00,75.27,75.27,75.25,75.26,6273.661438615468,51.0741,51.0741,51.0605,51.0673,6273.6614
2009-10-12 13:30:00,75.25,75.31,75.24,75.3,14494.321254732287,51.0605,51.1013,51.0538,51.0945,14494.3213
2009-10-12 13:35:00,75.28,75.32,75.22,75.26,47701.46024878312,51.0809,51.108,51.0402,51.0673,47701.4602
2009-10-12 13:40:00,75.25,75.28,75.22,75.28,28555.97620335316,51.0605,51.0809,51.0402,51.0809,28555.9762
2009-10-12 13:45:00,75.28,75.29,75.25,75.25,5840.995132504056,51.0809,51.0877,51.0605,51.0605,5840.9951
2009-10-12 13:50:00,75.25,75.28,75.25,75.26,7787.993510005408,51.0605,51.0809,51.0605,51.0673,7787.9935
2009-10-12 13:55:00,75.25,75.25,75.23,75.25,10275.824770146024,51.0605,51.0605,51.047,51.0605,10275.8248
2009-10-12 14:00:00,75.21,75.25,75.2,75.25,13088.1557598702,51.0334,51.0605,51.0266,51.0605,13088.1558
2009-10-12 14:05:00,75.24,75.26,75.2,75.21,15035.154137371552,51.0538,51.0673,51.0266,51.0334,15035.1541
2009-10-12 14:10:00,75.21,75.25,75.18,75.2,22390.48134126555,51.0334,51.0605,51.013,51.0266,22390.4813
2009-10-12 14:15:00,75.23,75.26,75.18,75.22,41319.6322336398,51.047,51.0673,51.013,51.0402,41319.6322
2009-10-12 14:20:00,75.22,75.25,75.15,75.24,59816.11681990265,51.0402,51.0605,50.9927,51.0538,59816.1168
2009-10-12 14:25:00,75.22,75.25,75.11,75.14,22065.98161168199,51.0402,51.0605,50.9655,50.9859,22065.9816
2009-10-12 14:30:00,75.14,75.15,74.86,74.87,37966.46836127636,50.9859,50.9927,50.7959,50.8027,37966.4684
2009-10-12 14:35:00,74.88,74.88,74.78,74.86,18604.6511627907,50.8095,50.8095,50.7416,50.7959,18604.6512
2009-10-12 14:40:00,74.86,75.03,74.84,74.98,35370.470524607896,50.7959,50.9113,50.7823,50.8773,35370.4705
2009-10-12 14:45:00,75.0,75.12,74.98,75.08,27798.8101676582,50.8909,50.9723,50.8773,50.9452,27798.8102
2009-10-12 14:50:00,75.07,75.1,74.98,75.07,21525.148729042725,50.9384,50.9588,50.8773,50.9384,21525.1487
2009-10-12 14:55:00,75.06,75.23,74.98,75.23,19469.98377501352,50.9316,51.047,50.8773,51.047,19469.9838
2009-10-12 15:00:00,75.2,75.25,75.13,75.16,12979.989183342346,51.0266,51.0605,50.9791,50.9995,12979.9892
2009-10-12 15:05:00,75.16,75.16,75.07,75.15,22174.14818820984,50.9995,50.9995,50.9384,50.9927,22174.1482
2009-10-12 15:10:00,75.16,75.17,75.1,75.13,28555.97620335316,50.9995,51.0063,50.9588,50.9791,28555.9762
2009-10-12 15:15:00,75.14,75.16,75.12,75.16,15792.320173066522,50.9859,50.9995,50.9723,50.9995,15792.3202
2009-10-12 15:20:00,75.16,75.22,75.15,75.19,17090.319091400757,50.9995,51.0402,50.9927,51.0198,17090.3191
2009-10-12 15:25:00,75.18,75.19,75.13,75.18,11141.157382368849,51.013,51.0198,50.9791,51.013,11141.1574
2009-10-12 15:30:00,75.18,75.19,75.14,75.15,63385.61384532179,51.013,51.0198,50.9859,50.9927,63385.6138
2009-10-12 15:35:00,75.15,75.17,75.1,75.12,90968.09085992428,50.9927,51.0063,50.9588,50.9723,90968.0909
2009-10-12 15:40:00,75.13,75.17,75.07,75.15,46511.62790697674,50.9791,51.0063,50.9384,50.9927,46511.6279
2009-10-12 15:45:00,75.13,75.16,75.06,75.09,42833.96430502975,50.9791,50.9995,50.9316,50.952,42833.9643
2009-10-12 15:50:00,75.08,75.1,75.05,75.07,101784.74851270956,50.9452,50.9588,50.9248,50.9384,101784.7485
2009-10-12 15:55:00,75.08,75.12,75.01,75.11,105786.91184424012,50.9452,50.9723,50.8977,50.9655,105786.9118
2009-10-13 09:30:00,75.01,75.12,74.72,75.11,18496.484586262843,50.8977,50.9723,50.7009,50.9655,18496.4846
2009-10-13 09:35:00,75.1,75.26,75.08,75.09,20335.316387236344,50.9588,51.0673,50.9452,50.952,20335.3164
2009-10-13 09:40:00,75.09,75.09,74.68,74.7,44889.12925905895,50.952,50.952,50.6738,50.6873,44889.1293
2009-10-13 09:45:00,74.75,74.76,74.54,74.67,35694.97025419145,50.7213,50.7281,50.5788,50.667,35694.9703
2009-10-13 09:50:00,74.67,74.75,74.57,74.6,23363.980530016222,50.667,50.7213,50.5991,50.6195,23363.9805
2009-10-13 09:55:00,74.62,74.62,74.33,74.46,31368.307193077337,50.6331,50.6331,50.4363,50.5245,31368.3072
2009-10-13 10:00:00,74.44,74.54,74.14,74.22,60573.282855597616,50.5109,50.5788,50.3074,50.3616,60573.2829
2009-10-13 10:05:00,74.21,74.61,74.14,74.6,25743.645213628988,50.3549,50.6263,50.3074,50.6195,25743.6452
2009-10-13 10:10:00,74.58,74.88,74.51,74.76,37750.13520822066,50.6059,50.8095,50.5584,50.7281,37750.1352
2009-10-13 10:15:00,74.77,74.85,74.72,74.8,18171.98485667929,50.7348,50.7891,50.7009,50.7552,18171.9849
2009-10-13 10:20:00,74.81,74.87,74.76,74.79,25310.978907517576,50.762,50.8027,50.7281,50.7484,25310.9789
2009-10-13 10:25:00,74.79,75.02,74.78,75.02,28231.47647376961,50.7484,50.9045,50.7416,50.9045,28231.4765
2009-10-13 10:30:00,75.02,75.05,74.89,74.92,23255.81395348837,50.9045,50.9248,50.8163,50.8366,23255.814
2009-10-13 10:35:00,74.9,74.96,74.84,74.84,16657.652785289345,50.8231,50.8638,50.7823,50.7823,16657.6528
2009-10-13 10:40:00,74.82,74.82,74.61,74.72,19037.317468902107,50.7688,50.7688,50.6263,50.7009,19037.3175
2009-10-13 10:45:00,74.75,74.79,74.68,74.77,57003.78583017847,50.7213,50.7484,50.6738,50.7348,57003.7858
2009-10-13 10:50:00,74.76,74.88,74.76,74.8,10275.824770146024,50.7281,50.8095,50.7281,50.7552,10275.8248
2009-10-13 10:55:00,74.81,74.9,74.81,74.83,45105.462412114655,50.762,50.8231,50.762,50.7756,45105.4624
2009-10-13 11:00:00,74.83,74.88,74.83,74.88,9734.99188750676,50.7756,50.8095,50.7756,50.8095,9734.9919
2009-10-13 11:05:00,74.88,74.88,74.8,74.8,57652.78528934559,50.8095,50.8095,50.7552,50.7552,57652.7853
2009-10-13 11:10:00,74.82,74.88,74.77,74.79,26825.31097890752,50.7688,50.8095,50.7348,50.7484,26825.311
2009-10-13 11:15:00,74.77,74.88,74.77,74.88,26825.31097890752,50.7348,50.8095,50.7348,50.8095,26825.311
2009-10-13 11:20:00,74.88,74.88,74.83,74.88,17847.485127095726,50.8095,50.8095,50.7756,50.8095,17847.4851
2009-10-13 11:25:00,74.88,75.09,74.87,75.04,52568.956192536505,50.8095,50.952,50.8027,50.918,52568.9562
2009-10-13 11:30:00,75.05,75.15,75.01,75.07,24770.14602487831,50.9248,50.9927,50.8977,50.9384,24770.146
2009-10-13 11:35:00,75.07,75.35,75.07,75.33,60789.61600865333,50.9384,51.1284,50.9384,51.1148,60789.616
2009-10-13 11:40:00,75.34,75.48,75.34,75.48,70308.27474310438,51.1216,51.2166,51.1216,51.2166,70308.2747
2009-10-13 11:45:00,75.49,75.66,75.48,75.62,76257.43645213629,51.2234,51.3387,51.2166,51.3116,76257.4365
2009-10-13 11:50:00,75.61,75.74,75.61,75.7,31800.97349918875,51.3048,51.393,51.3048,51.3659,31800.9735
2009-10-13 11:55:00,75.7,75.75,75.49,75.49,16441.31963223364,51.3659,51.3998,51.2234,51.2234,16441.3196
2009-10-13 12:00:00,75.5,75.59,75.49,75.56,43374.797187669006,51.2302,51.2912,51.2234,51.2709,43374.7972
2009-10-13 12:05:00,75.54,75.6,75.49,75.51,18388.31800973499,51.2573,51.298,51.2234,51.237,18388.318
2009-10-13 12:10:00,75.49,75.57,75.46,75.56,7463.49378042185,51.2234,51.2777,51.203,51.2709,7463.4938
2009-10-13 12:15:00,75.59,75.66,75.51,75.51,7138.994050838291,51.2912,51.3387,51.237,51.237,7138.9941
2009-10-13 12:20:00,75.51,75.51,75.3,75.4,15900.486749594374,51.237,51.237,51.0945,51.1623,15900.4867
2009-10-13 12:25:00,75.41,75.72,75.41,75.71,54299.62141698216,51.1691,51.3795,51.1691,51.3727,54299.6214
2009-10-13 12:30:00,75.7,75.95,75.68,75.92,86316.9280692266,51.3659,51.5355,51.3523,51.5152,86316.9281
2009-10-13 12:35:00,75.93,76.03,75.91,75.99,24445.64629529475,51.522,51.5898,51.5084,51.5627,24445.6463
2009-10-13 12:40:00,75.95,75.99,75.88,75.89,9302.32558139535,51.5355,51.5627,51.488,51.4948,9302.3256
2009-10-13 12:45:00,75.88,75.98,75.88,75.94,17198.48566792861,51.488,51.5559,51.488,51.5287,17198.4857
2009-10-13 12:50:00,75.94,75.95,75.86,75.95,21957.815035154137,51.5287,51.5355,51.4745,51.5355,21957.815
2009-10-13 12:55:00,75.95,76.01,75.94,75.98,20443.4829637642,51.5355,51.5762,51.5287,51.5559,20443.483
2009-10-13 13:00:00,75.97,75.98,75.93,75.97,12439.156300703082,51.5491,51.5559,51.522,51.5491,12439.1563
2009-10-13 13:05:00,75.95,76.25,75.95,76.23,45429.96214169821,51.5355,51.7391,51.5355,51.7255,45429.9621
2009-10-13 13:10:00,76.26,76.27,76.19,76.22,47485.12709572742,51.7459,51.7527,51.6984,51.7187,47485.1271
2009-10-13 13:15:00,76.24,76.26,76.15,76.22,23363.980530016222,51.7323,51.7459,51.6712,51.7187,23363.9805
2009-10-13 13:20:00,76.21,76.21,76.0,76.0,11465.657111952409,51.7119,51.7119,51.5695,51.5695,11465.6571
2009-10-13 13:25:00,75.98,76.07,75.98,76.02,11790.156841535963,51.5559,51.617,51.5559,51.583,11790.1568
2009-10-13 13:30:00,76.02,76.04,75.95,75.99,12979.989183342346,51.583,51.5966,51.5355,51.5627,12979.9892
2009-10-13 13:35:00,75.98,75.98,75.92,75.98,10816.657652785289,51.5559,51.5559,51.5152,51.5559,10816.6577
2009-10-13 13:40:00,75.98,75.98,75.92,75.96,14386.154678204435,51.5559,51.5559,51.5152,51.5423,14386.1547
2009-10-13 13:45:00,75.92,75.95,75.74,75.84,24337.4797187669,51.5152,51.5355,51.393,51.4609,24337.4797
2009-10-13 13:50:00,75.84,75.88,75.82,75.86,15575.987020010816,51.4609,51.488,51.4473,51.4745,15575.987
2009-10-13 13:55:00,75.87,75.93,75.85,75.89,11032.990805840996,51.4812,51.522,51.4677,51.4948,11032.9908
2009-10-13 14:00:00,75.89,75.9,75.78,75.78,10059.491617090318,51.4948,51.5016,51.4202,51.4202,10059.4916
2009-10-13 14:05:00,75.82,75.82,75.67,75.77,40021.63331530557,51.4473,51.4473,51.3455,51.4134,40021.6333
2009-10-13 14:10:00,75.77,75.98,75.75,75.86,56787.45267712277,51.4134,51.5559,51.3998,51.4745,56787.4527
2009-10-13 14:15:00,75.88,75.96,75.88,75.92,19037.317468902107,51.488,51.5423,51.488,51.5152,19037.3175
2009-10-13 14:20:00,75.91,76.18,75.89,76.16,63385.61384532179,51.5084,51.6916,51.4948,51.678,63385.6138
2009-10-13 14:25:00,76.17,76.3,76.15,76.25,64034.613304488914,51.6848,51.773,51.6712,51.7391,64034.6133
2009-10-13 14:30:00,76.28,76.33,76.12,76.17,57436.45213628988,51.7594,51.7934,51.6509,51.6848,57436.4521
2009-10-13 14:35:00,76.17,76.27,76.08,76.08,59599.78366684694,51.6848,51.7527,51.6237,51.6237,59599.7837
2009-10-13 14:40:00,76.09,76.21,76.08,76.16,13628.988642509465,51.6305,51.7119,51.6237,51.678,13628.9886
2009-10-13 14:45:00,76.19,76.23,76.11,76.17,18063.81828015144,51.6984,51.7255,51.6441,51.6848,18063.8183
2009-10-13 14:50:00,76.18,76.21,76.01,76.02,10600.324499729582,51.6916,51.7119,51.5762,51.583,10600.3245
2009-10-13 14:55:00,76.01,76.03,75.96,75.97,12330.98972417523,51.5762,51.5898,51.5423,51.5491,12330.9897
2009-10-13 15:00:00,75.94,76.04,75.94,76.03,16549.486208761493,51.5287,51.5966,51.5287,51.5898,16549.4862
2009-10-13 15:05:00,76.02,76.07,75.94,75.98,19361.817198485667,51.583,51.617,51.5287,51.5559,19361.8172
2009-10-13 15:10:00,75.97,76.27,75.97,76.26,81124.93239588967,51.5491,51.7527,51.5491,51.7459,81124.9324
2009-10-13 15:15:00,76.27,76.41,76.22,76.39,35154.13737155219,51.7527,51.8477,51.7187,51.8341,35154.1374
2009-10-13 15:20:00,76.39,76.46,76.31,76.46,32125.47322877231,51.8341,51.8816,51.7798,51.8816,32125.4732
2009-10-13 15:25:00,76.45,76.54,76.43,76.48,68469.44294213087,51.8748,51.9359,51.8612,51.8952,68469.4429
2009-10-13 15:30:00,76.48,76.48,76.31,76.36,22282.314764737694,51.8952,51.8952,51.7798,51.8137,22282.3148
2009-10-13 15:35:00,76.35,76.35,76.0,76.03,44348.29637641968,51.8069,51.8069,51.5695,51.5898,44348.2964
2009-10-13 15:40:00,76.02,76.1,75.98,76.04,41752.29853975122,51.583,51.6373,51.5559,51.5966,41752.2985
2009-10-13 15:45:00,76.04,76.11,75.99,76.06,31800.97349918875,51.5966,51.6441,51.5627,51.6102,31800.9735
2009-10-13 15:50:00,76.08,76.09,75.97,75.97,39048.13412655489,51.6237,51.6305,51.5491,51.5491,39048.1341
2009-10-13 15:55:00,75.97,76.22,75.97,76.11,103948.08004326664,51.5491,51.7187,51.5491,51.6441,103948.08
2009-10-14 09:30:00,76.87,77.28,76.56,77.22,67279.6106003245,52.1598,52.438,51.9494,52.3973,67279.6106
2009-10-14 09:35:00,77.22,77.26,76.95,76.96,16224.986479177933,52.3973,52.4244,52.2141,52.2209,16224.9865
2009-10-14 09:40:00,76.95,76.98,76.78,76.87,11573.82368848026,52.2141,52.2344,52.0987,52.1598,11573.8237
2009-10-14 09:45:00,76.9,76.9,76.55,76.56,19902.65008112493,52.1801,52.1801,51.9427,51.9494,19902.6501
2009-10-14 09:50:00,76.56,76.84,76.55,76.79,14710.654407787992,51.9494,52.1394,51.9427,52.1055,14710.6544
2009-10-14 09:55:00,76.79,76.81,76.59,76.81,42617.63115197404,52.1055,52.1191,51.9698,52.1191,42617.6312
2009-10-14 10:00:00,76.81,76.83,76.61,76.73,32666.306111411574,52.1191,52.1326,51.9834,52.0648,32666.3061
2009-10-14 10:05:00,76.71,76.79,76.45,76.45,36452.13628988642,52.0512,52.1055,51.8748,51.8748,36452.1363
2009-10-14 10:10:00,76.47,76.49,76.34,76.44,70524.60789616009,51.8884,51.9019,51.8002,51.868,70524.6079
2009-10-14 10:15:00,76.44,76.52,76.34,76.5,32558.13953488372,51.868,51.9223,51.8002,51.9087,32558.1395
2009-10-14 10:20:00,76.49,76.58,76.38,76.38,28231.47647376961,51.9019,51.963,51.8273,51.8273,28231.4765
2009-10-14 10:25:00,76.46,76.67,76.33,76.65,20659.8161168199,51.8816,52.0241,51.7934,52.0105,20659.8161
2009-10-14 10:30:00,76.64,76.72,76.63,76.69,16982.152514872905,52.0037,52.058,51.9969,52.0376,16982.1525
2009-10-14 10:35:00,76.68,76.84,76.68,76.72,19686.316928069227,52.0309,52.1394,52.0309,52.058,19686.3169
2009-10-14 10:40:00,76.72,76.8,76.69,76.79,35803.136830719304,52.058,52.1123,52.0376,52.1055,35803.1368
2009-10-14 10:45:00,76.79,76.81,76.72,76.73,21308.81557598702,52.1055,52.1191,52.058,52.0648,21308.8156
2009-10-14 10:50:00,76.74,76.76,76.65,76.67,18712.81773931855,52.0716,52.0851,52.0105,52.0241,18712.8177
2009-10-14 10:55:00,76.67,76.73,76.64,76.65,13412.655489453758,52.0241,52.0648,52.0037,52.0105,13412.6555
2009-10-14 11:00:00,76.66,76.73,76.58,76.64,24121.146565711195,52.0173,52.0648,51.963,52.0037,24121.1466
2009-10-14 11:05:00,76.64,76.73,76.61,76.73,25094.64575446187,52.0037,52.0648,51.9834,52.0648,25094.6458
2009-10-14 11:10:00,76.72,76.74,76.71,76.74,22606.814494321254,52.058,52.0716,52.0512,52.0716,22606.8145
2009-10-14 11:15:00,76.74,76.93,76.74,76.91,25527.312060573284,52.0716,52.2005,52.0716,52.1869,25527.3121
2009-10-14 11:20:00,76.88,77.02,76.87,77.02,28664.14277988101,52.1666,52.2616,52.1598,52.2616,28664.1428
2009-10-14 11:25:00,77.01,77.1,76.98,76.98,22823.14764737696,52.2548,52.3159,52.2344,52.2344,22823.1476
2009-10-14 11:30:00,76.99,77.16,76.97,77.13,35803.136830719304,52.2412,52.3566,52.2276,52.3362,35803.1368
2009-10-14 11:35:00,77.14,77.15,77.07,77.13,14710.654407787992,52.343,52.3498,52.2955,52.3362,14710.6544
2009-10-14 11:40:00,77.12,77.22,77.09,77.22,59599.78366684694,52.3294,52.3973,52.3091,52.3973,59599.7837
2009-10-14 11:45:00,77.21,77.27,77.06,77.15,39156.30070308274,52.3905,52.4312,52.2887,52.3498,39156.3007
2009-10-14 11:50:00,77.16,77.19,76.99,77.0,9518.658734451054,52.3566,52.3769,52.2412,52.248,9518.6587
2009-10-14 11:55:00,76.97,76.99,76.87,76.88,8112.493239588966,52.2276,52.2412,52.1598,52.1666,8112.4932
2009-10-14 12:00:00,76.88,77.01,76.84,76.99,31043.80746349378,52.1666,52.2548,52.1394,52.2412,31043.8075
2009-10-14 12:05:00,76.99,77.03,76.91,76.94,16765.819361817197,52.2412,52.2684,52.1869,52.2073,16765.8194
2009-10-14 12:10:00,76.93,76.95,76.84,76.85,13520.82206598161,52.2005,52.2141,52.1394,52.1462,13520.8221
2009-10-14 12:15:00,76.85,76.86,76.77,76.79,8653.32612222823,52.1462,52.153,52.0919,52.1055,8653.3261
2009-10-14 12:20:00,76.78,76.8,76.69,76.73,14710.654407787992,52.0987,52.1123,52.0376,52.0648,14710.6544
2009-10-14 12:25:00,76.74,76.78,76.71,76.71,11790.156841535963,52.0716,52.0987,52.0512,52.0512,11790.1568
2009-10-14 12:30:00,76.71,76.74,76.68,76.71,16873.98593834505,52.0512,52.0716,52.0309,52.0512,16873.9859
2009-10-14 12:35:00,76.71,76.72,76.64,76.72,14277.98810167658,52.0512,52.058,52.0037,52.058,14277.9881
2009-10-14 12:40:00,76.72,76.78,76.71,76.78,8220.65981611682,52.058,52.0987,52.0512,52.0987,8220.6598
2009-10-14 12:45:00,76.78,76.85,76.71,76.75,12547.322877230936,52.0987,52.1462,52.0512,52.0784,12547.3229
2009-10-14 12:50:00,76.75,76.85,76.73,76.84,11357.490535424551,52.0784,52.1462,52.0648,52.1394,11357.4905
2009-10-14 12:55:00,76.85,76.92,76.85,76.91,4975.662520281233,52.1462,52.1937,52.1462,52.1869,4975.6625
2009-10-14 13:00:00,76.91,76.96,76.86,76.91,8545.159545700379,52.1869,52.2209,52.153,52.1869,8545.1595
2009-10-14 13:05:00,76.93,77.01,76.91,76.96,15143.320713899404,52.2005,52.2548,52.1869,52.2209,15143.3207
2009-10-14 13:10:00,76.96,77.12,76.94,77.1,14061.654948620877,52.2209,52.3294,52.2073,52.3159,14061.6549
2009-10-14 13:15:00,77.12,77.15,77.07,77.14,21092.48242293132,52.3294,52.3498,52.2955,52.343,21092.4824
2009-10-14 13:20:00,77.14,77.2,77.11,77.17,70308.27474310438,52.343,52.3837,52.3226,52.3634,70308.2747
2009-10-14 13:25:00,77.18,77.21,77.08,77.08,27474.31043807464,52.3701,52.3905,52.3023,52.3023,27474.3104
2009-10-14 13:30:00,77.08,77.09,76.91,76.91,10059.491617090318,52.3023,52.3091,52.1869,52.1869,10059.4916
2009-10-14 13:35:00,76.88,76.96,76.86,76.9,8436.992969172525,52.1666,52.2209,52.153,52.1801,8436.993
2009-10-14 13:40:00,76.91,76.94,76.88,76.94,6165.494862087615,52.1869,52.2073,52.1666,52.2073,6165.4949
2009-10-14 13:45:00,76.89,76.89,76.84,76.84,5732.828555976204,52.1734,52.1734,52.1394,52.1394,5732.8286
2009-10-14 13:50:00,76.84,76.84,76.72,76.73,24553.812871822607,52.1394,52.1394,52.058,52.0648,24553.8129
2009-10-14 13:55:00,76.75,76.82,76.72,76.81,6814.494321254732,52.0784,52.1259,52.058,52.1191,6814.4943
2009-10-14 14:00:00,76.81,76.89,76.76,76.87,20227.14981070849,52.1191,52.1734,52.0851,52.1598,20227.1498
2009-10-14 14:05:00,76.89,76.95,76.84,76.95,12330.98972417523,52.1734,52.2141,52.1394,52.2141,12330.9897
2009-10-14 14:10:00,76.94,76.97,76.77,76.82,28555.97620335316,52.2073,52.2276,52.0919,52.1259,28555.9762
2009-10-14 14:15:00,76.81,76.91,76.79,76.91,10924.824229313142,52.1191,52.1869,52.1055,52.1869,10924.8242
2009-10-14 14:20:00,76.88,76.91,76.79,76.88,17955.65170362358,52.1666,52.1869,52.1055,52.1666,17955.6517
2009-10-14 14:25:00,76.89,77.1,76.89,76.95,48783.12601406165,52.1734,52.3159,52.1734,52.2141,48783.126
2009-10-14 14:30:00,76.96,77.15,76.95,77.06,98215.25148729044,52.2209,52.3498,52.2141,52.2887,98215.2515
2009-10-14 14:35:00,77.07,77.08,76.94,76.94,20551.64954029205,52.2955,52.3023,52.2073,52.2073,20551.6495
2009-10-14 14:40:00,76.95,76.97,76.92,76.92,11681.990265008111,52.2141,52.2276,52.1937,52.1937,11681.9903
2009-10-14 14:45:00,76.92,76.94,76.86,76.9,145267.71227690644,52.1937,52.2073,52.153,52.1801,145267.7123
2009-10-14 14:50:00,76.91,76.92,76.86,76.88,13628.988642509465,52.1869,52.1937,52.153,52.1666,13628.9886
2009-10-14 14:55:00,76.89,76.94,76.86,76.86,39588.96700919416,52.1734,52.2073,52.153,52.153,39588.967
2009-10-14 15:00:00,76.86,77.03,76.84,76.99,28880.475932936723,52.153,52.2684,52.1394,52.2412,28880.4759
2009-10-14 15:05:00,76.99,77.12,76.93,77.11,37101.135749053545,52.2412,52.3294,52.2005,52.3226,37101.1357
2009-10-14 15:10:00,77.12,77.12,76.98,77.0,32666.306111411574,52.3294,52.3294,52.2344,52.248,32666.3061
2009-10-14 15:15:00,76.99,77.08,76.98,77.01,22823.14764737696,52.2412,52.3023,52.2344,52.2548,22823.1476
2009-10-14 15:20:00,77.0,77.05,76.94,76.96,30719.30773391022,52.248,52.2819,52.2073,52.2209,30719.3077
2009-10-14 15:25:00,76.96,77.08,76.94,77.07,30394.808004326664,52.2209,52.3023,52.2073,52.2955,30394.808
2009-10-14 15:30:00,77.07,77.17,77.05,77.12,30719.30773391022,52.2955,52.3634,52.2819,52.3294,30719.3077
2009-10-14 15:35:00,77.11,77.18,77.1,77.13,29421.308815575987,52.3226,52.3701,52.3159,52.3362,29421.3088
2009-10-14 15:40:00,77.13,77.2,77.1,77.2,42401.29799891833,52.3362,52.3837,52.3159,52.3837,42401.298
2009-10-14 15:45:00,77.21,77.24,77.14,77.2,30611.141157382368,52.3905,52.4108,52.343,52.3837,30611.1412
2009-10-14 15:50:00,77.18,77.3,77.13,77.26,49323.95889670092,52.3701,52.4516,52.3362,52.4244,49323.9589
2009-10-14 15:55:00,77.26,77.3,77.2,77.24,93564.08869659276,52.4244,52.4516,52.3837,52.4108,93564.0887
2009-10-15 09:30:00,76.96,76.99,76.69,76.76,24445.64629529475,52.2209,52.2412,52.0376,52.0851,24445.6463
2009-10-15 09:35:00,76.78,77.29,76.76,77.29,19578.15035154137,52.0987,52.4448,52.0851,52.4448,19578.1504
2009-10-15 09:40:00,77.24,77.36,77.03,77.07,26608.977825851813,52.4108,52.4923,52.2684,52.2955,26608.9778
2009-10-15 09:45:00,77.06,77.18,77.03,77.04,16657.652785289345,52.2887,52.3701,52.2684,52.2751,16657.6528
2009-10-15 09:50:00,77.08,77.14,77.0,77.03,25419.145484045428,52.3023,52.343,52.248,52.2684,25419.1455
2009-10-15 09:55:00,77.01,77.17,76.95,77.13,17955.65170362358,52.2548,52.3634,52.2141,52.3362,17955.6517
2009-10-15 10:00:00,77.19,77.23,76.9,77.19,46511.62790697674,52.3769,52.4041,52.1801,52.3769,46511.6279
2009-10-15 10:05:00,77.22,77.29,77.14,77.26,31476.4737696052,52.3973,52.4448,52.343,52.4244,31476.4738
2009-10-15 10:10:00,77.29,77.29,77.01,77.15,25419.145484045428,52.4448,52.4448,52.2548,52.3498,25419.1455
2009-10-15 10:15:00,77.14,77.17,77.06,77.06,12006.489994591671,52.343,52.3634,52.2887,52.2887,12006.49
2009-10-15 10:20:00,77.08,77.09,76.86,76.99,14926.9875608437,52.3023,52.3091,52.153,52.2412,14926.9876
2009-10-15 10:25:00,76.96,77.08,76.84,76.87,10492.15792320173,52.2209,52.3023,52.1394,52.1598,10492.1579
2009-10-15 10:30:00,76.84,76.85,76.73,76.83,13412.655489453758,52.1394,52.1462,52.0648,52.1326,13412.6555
2009-10-15 10:35:00,76.82,76.83,76.65,76.73,34288.80475932937,52.1259,52.1326,52.0105,52.0648,34288.8048
2009-10-15 10:40:00,76.72,76.8,76.71,76.75,17847.485127095726,52.058,52.1123,52.0512,52.0784,17847.4851
2009-10-15 10:45:00,76.76,76.76,76.63,76.69,36992.969172525685,52.0851,52.0851,51.9969,52.0376,36992.9692
2009-10-15 10:50:00,76.72,76.83,76.69,76.76,20551.64954029205,52.058,52.1326,52.0376,52.0851,20551.6495
2009-10-15 10:55:00,76.8,76.85,76.76,76.84,10275.824770146024,52.1123,52.1462,52.0851,52.1394,10275.8248
2009-10-15 11:00:00,76.84,77.01,76.84,76.94,14386.154678204435,52.1394,52.2548,52.1394,52.2073,14386.1547
2009-10-15 11:05:00,76.96,76.98,76.85,76.85,8545.159545700379,52.2209,52.2344,52.1462,52.1462,8545.1595
2009-10-15 11:10:00,76.86,76.86,76.72,76.73,8436.992969172525,52.153,52.153,52.058,52.0648,8436.993
2009-10-15 11:15:00,76.73,76.74,76.65,76.65,16224.986479177933,52.0648,52.0716,52.0105,52.0105,16224.9865
2009-10-15 11:20:00,76.64,76.68,76.49,76.66,15251.487290427258,52.0037,52.0309,51.9019,52.0173,15251.4873
2009-10-15 11:25:00,76.66,76.74,76.63,76.68,28988.64250946457,52.0173,52.0716,51.9969,52.0309,28988.6425
2009-10-15 11:30:00,76.67,76.72,76.62,76.65,12114.656571119524,52.0241,52.058,51.9902,52.0105,12114.6566
2009-10-15 11:35:00,76.65,76.79,76.57,76.77,17847.485127095726,52.0105,52.1055,51.9562,52.0919,17847.4851
2009-10-15 11:40:00,76.76,76.77,76.7,76.72,15467.820443482964,52.0851,52.0919,52.0444,52.058,15467.8204
2009-10-15 11:45:00,76.73,76.81,76.72,76.81,12222.823147647376,52.0648,52.1191,52.058,52.1191,12222.8231
2009-10-15 11:50:00,76.81,76.86,76.77,76.8,12763.656030286642,52.1191,52.153,52.0919,52.1123,12763.656
2009-10-15 11:55:00,76.79,76.85,76.79,76.84,11790.156841535963,52.1055,52.1462,52.1055,52.1394,11790.1568
2009-10-15 12:00:00,76.84,76.97,76.83,76.94,9518.658734451054,52.1394,52.2276,52.1326,52.2073,9518.6587
2009-10-15 12:05:00,76.95,76.97,76.86,76.89,25094.64575446187,52.2141,52.2276,52.153,52.1734,25094.6458
2009-10-15 12:10:00,76.88,76.91,76.85,76.87,18496.484586262843,52.1666,52.1869,52.1462,52.1598,18496.4846
2009-10-15 12:15:00,76.86,76.91,76.84,76.89,16657.652785289345,52.153,52.1869,52.1394,52.1734,16657.6528
2009-10-15 12:20:00,76.9,76.92,76.87,76.87,6489.994591671173,52.1801,52.1937,52.1598,52.1598,6489.9946
2009-10-15 12:25:00,76.87,76.87,76.73,76.73,7355.327203893997,52.1598,52.1598,52.0648,52.0648,7355.3272
2009-10-15 12:30:00,76.73,76.77,76.71,76.75,27366.14386154678,52.0648,52.0919,52.0512,52.0784,27366.1439
2009-10-15 12:35:00,76.74,76.78,76.72,76.78,9085.992428339645,52.0716,52.0987,52.058,52.0987,9085.9924
2009-10-15 12:40:00,76.78,76.78,76.7,76.72,10924.824229313142,52.0987,52.0987,52.0444,52.058,10924.8242
2009-10-15 12:45:00,76.72,76.72,76.58,76.64,32558.13953488372,52.058,52.058,51.963,52.0037,32558.1395
2009-10-15 12:50:00,76.65,76.7,76.62,76.7,5732.828555976204,52.0105,52.0444,51.9902,52.0444,5732.8286
2009-10-15 12:55:00,76.67,76.76,76.67,76.76,14061.654948620877,52.0241,52.0851,52.0241,52.0851,14061.6549
2009-10-15 13:00:00,76.76,76.79,76.74,76.79,7896.160086533261,52.0851,52.1055,52.0716,52.1055,7896.1601
2009-10-15 13:05:00,76.78,76.78,76.71,76.75,8545.159545700379,52.0987,52.0987,52.0512,52.0784,8545.1595
2009-10-15 13:10:00,76.73,76.78,76.71,76.78,7571.660356949702,52.0648,52.0987,52.0512,52.0987,7571.6604
2009-10-15 13:15:00,76.76,76.85,76.76,76.81,7355.327203893997,52.0851,52.1462,52.0851,52.1191,7355.3272
2009-10-15 13:20:00,76.82,76.92,76.8,76.91,12006.489994591671,52.1259,52.1937,52.1123,52.1869,12006.49
2009-10-15 13:25:00,76.9,77.01,76.9,77.0,22498.6479177934,52.1801,52.2548,52.1801,52.248,22498.6479
2009-10-15 13:30:00,77.01,77.1,76.94,76.96,9085.992428339645,52.2548,52.3159,52.2073,52.2209,9085.9924
2009-10-15 13:35:00,76.95,76.95,76.81,76.89,5408.328826392644,52.2141,52.2141,52.1191,52.1734,5408.3288
2009-10-15 13:40:00,76.88,76.89,76.84,76.84,5949.161709031909,52.1666,52.1734,52.1394,52.1394,5949.1617
2009-10-15 13:45:00,76.84,76.85,76.73,76.77,6922.660897782585,52.1394,52.1462,52.0648,52.0919,6922.6609
2009-10-15 13:50:00,76.77,76.77,76.73,76.76,3785.830178474851,52.0919,52.0919,52.0648,52.0851,3785.8302
2009-10-15 13:55:00,76.74,76.78,76.72,76.76,14386.154678204435,52.0716,52.0987,52.058,52.0851,14386.1547
2009-10-15 14:00:00,76.76,76.93,76.76,76.92,8869.659275283937,52.0851,52.2005,52.0851,52.1937,8869.6593
2009-10-15 14:05:00,76.93,77.05,76.93,77.05,18496.484586262843,52.2005,52.2819,52.2005,52.2819,18496.4846
2009-10-15 14:10:00,77.05,77.1,77.0,77.08,24121.146565711195,52.2819,52.3159,52.248,52.3023,24121.1466
2009-10-15 14:15:00,77.08,77.19,77.06,77.16,19902.65008112493,52.3023,52.3769,52.2887,52.3566,19902.6501
2009-10-15 14:20:00,77.18,77.2,77.09,77.13,12547.322877230936,52.3701,52.3837,52.3091,52.3362,12547.3229
2009-10-15 14:25:00,77.13,77.2,77.1,77.17,20443.4829637642,52.3362,52.3837,52.3159,52.3634,20443.483
2009-10-15 14:30:00,77.17,77.33,77.15,77.29,15035.154137371552,52.3634,52.4719,52.3498,52.4448,15035.1541
2009-10-15 14:35:00,77.27,77.37,77.26,77.3,9085.992428339645,52.4312,52.4991,52.4244,52.4516,9085.9924
2009-10-15 14:40:00,77.3,77.33,77.25,77.28,5516.495402920497,52.4516,52.4719,52.4176,52.438,5516.4954
2009-10-15 14:45:00,77.26,77.35,77.2,77.34,8977.82585181179,52.4244,52.4855,52.3837,52.4787,8977.8259
2009-10-15 14:50:00,77.35,77.48,77.33,77.45,14710.654407787992,52.4855,52.5737,52.4719,52.5533,14710.6544
2009-10-15 14:55:00,77.45,77.45,77.38,77.41,6706.327744726879,52.5533,52.5533,52.5058,52.5262,6706.3277
2009-10-15 15:00:00,77.43,77.45,77.35,77.39,19145.484045429963,52.5398,52.5533,52.4855,52.5126,19145.484
2009-10-15 15:05:00,77.42,77.47,77.37,77.44,10492.15792320173,52.533,52.5669,52.4991,52.5466,10492.1579
2009-10-15 15:10:00,77.43,77.47,77.36,77.38,13196.322336398052,52.5398,52.5669,52.4923,52.5058,13196.3223
2009-10-15 15:15:00,77.37,77.4,77.28,77.28,7571.660356949702,52.4991,52.5194,52.438,52.438,7571.6604
2009-10-15 15:20:00,77.29,77.31,77.14,77.16,16116.81990265008,52.4448,52.4583,52.343,52.3566,16116.8199
2009-10-15 15:25:00,77.17,77.22,77.15,77.17,12979.989183342346,52.3634,52.3973,52.3498,52.3634,12979.9892
2009-10-15 15:30:00,77.18,77.25,77.17,77.21,42401.29799891833,52.3701,52.4176,52.3634,52.3905,42401.298
2009-10-15 15:35:00,77.21,77.3,77.2,77.24,16765.819361817197,52.3905,52.4516,52.3837,52.4108,16765.8194
2009-10-15 15:40:00,77.26,77.31,77.23,77.26,18604.6511627907,52.4244,52.4583,52.4041,52.4244,18604.6512
2009-10-15 15:45:00,77.27,77.3,77.23,77.29,17198.48566792861,52.4312,52.4516,52.4041,52.4448,17198.4857
2009-10-15 15:50:00,77.3,77.49,77.27,77.45,57111.952406706325,52.4516,52.5805,52.4312,52.5533,57111.9524
2009-10-15 15:55:00,77.43,77.61,77.43,77.57,107301.24391563008,52.5398,52.6619,52.5398,52.6348,107301.2439
2009-10-16 09:30:00,77.29,77.38,77.05,77.38,130881.557598702,52.4448,52.5058,52.2819,52.5058,130881.5576
2009-10-16 09:35:00,77.37,77.38,76.76,76.88,21308.81557598702,52.4991,52.5058,52.0851,52.1666,21308.8156
2009-10-16 09:40:00,76.88,77.06,76.78,76.96,23363.980530016222,52.1666,52.2887,52.0987,52.2209,23363.9805
2009-10-16 09:45:00,76.93,77.2,76.92,77.2,26068.14494321255,52.2005,52.3837,52.1937,52.3837,26068.1449
2009-10-16 09:50:00,77.2,77.33,77.03,77.03,37858.30178474851,52.3837,52.4719,52.2684,52.2684,37858.3018
2009-10-16 09:55:00,77.03,77.11,76.73,76.76,47052.46078961601,52.2684,52.3226,52.0648,52.0851,47052.4608
2009-10-16 10:00:00,76.76,76.76,76.46,76.6,69875.60843699297,52.0851,52.0851,51.8816,51.9766,69875.6084
2009-10-16 10:05:00,76.59,76.91,76.59,76.85,23796.646836127635,51.9698,52.1869,51.9698,52.1462,23796.6468
2009-10-16 10:10:00,76.78,76.91,76.75,76.87,5840.995132504056,52.0987,52.1869,52.0784,52.1598,5840.9951
2009-10-16 10:15:00,76.87,77.16,76.78,77.13,17631.15197404002,52.1598,52.3566,52.0987,52.3362,17631.152
2009-10-16 10:20:00,77.12,77.29,77.12,77.2,14818.820984315846,52.3294,52.4448,52.3294,52.3837,14818.821
2009-10-16 10:25:00,77.18,77.2,77.12,77.12,9734.99188750676,52.3701,52.3837,52.3294,52.3294,9734.9919
2009-10-16 10:30:00,77.1,77.11,76.99,77.06,8761.492698756085,52.3159,52.3226,52.2412,52.2887,8761.4927
2009-10-16 10:35:00,77.05,77.06,76.88,76.92,6165.494862087615,52.2819,52.2887,52.1666,52.1937,6165.4949
2009-10-16 10:40:00,76.89,76.91,76.65,76.78,13412.655489453758,52.1734,52.1869,52.0105,52.0987,13412.6555
2009-10-16 10:45:00,76.81,76.86,76.76,76.8,29637.64196863169,52.1191,52.153,52.0851,52.1123,29637.642
2009-10-16 10:50:00,76.8,76.84,76.7,76.73,15467.820443482964,52.1123,52.1394,52.0444,52.0648,15467.8204
2009-10-16 10:55:00,76.71,76.84,76.63,76.84,11249.3239588967,52.0512,52.1394,51.9969,52.1394,11249.324
2009-10-16 11:00:00,76.84,76.96,76.77,76.96,41211.46565711195,52.1394,52.2209,52.0919,52.2209,41211.4657
2009-10-16 11:05:00,76.93,76.96,76.84,76.84,13953.488372093025,52.2005,52.2209,52.1394,52.1394,13953.4884
2009-10-16 11:10:00,76.84,76.88,76.81,76.85,9734.99188750676,52.1394,52.1666,52.1191,52.1462,9734.9919
2009-10-16 11:15:00,76.87,77.11,76.87,77.1,23363.980530016222,52.1598,52.3226,52.1598,52.3159,23363.9805
2009-10-16 11:20:00,77.1,77.13,76.97,77.0,4542.9962141698215,52.3159,52.3362,52.2276,52.248,4542.9962
2009-10-16 11:25:00,77.02,77.08,76.92,77.08,5840.995132504056,52.2616,52.3023,52.1937,52.3023,5840.9951
2009-10-16 11:30:00,77.08,77.14,76.96,76.96,36127.63656030287,52.3023,52.343,52.2209,52.2209,36127.6366
2009-10-16 11:35:00,76.95,77.04,76.84,76.91,23255.81395348837,52.2141,52.2751,52.1394,52.1869,23255.814
2009-10-16 11:40:00,76.94,76.95,76.84,76.9,11898.323418063816,52.2073,52.2141,52.1394,52.1801,11898.3234
2009-10-16 11:45:00,76.9,76.96,76.85,76.86,4110.32990805841,52.1801,52.2209,52.1462,52.153,4110.3299
2009-10-16 11:50:00,76.85,76.86,76.68,76.69,10275.824770146024,52.1462,52.153,52.0309,52.0376,10275.8248
2009-10-16 11:55:00,76.69,76.72,76.64,76.71,21200.648999459165,52.0376,52.058,52.0037,52.0512,21200.649
2009-10-16 12:00:00,76.7,76.73,76.66,76.73,18063.81828015144,52.0444,52.0648,52.0173,52.0648,18063.8183
2009-10-16 12:05:00,76.73,76.73,76.61,76.62,16873.98593834505,52.0648,52.0648,51.9834,51.9902,16873.9859
2009-10-16 12:10:00,76.61,76.62,76.57,76.58,12006.489994591671,51.9834,51.9902,51.9562,51.963,12006.49
2009-10-16 12:15:00,76.58,76.62,76.48,76.5,10816.657652785289,51.963,51.9902,51.8952,51.9087,10816.6577
2009-10-16 12:20:00,76.49,76.53,76.43,76.5,12006.489994591671,51.9019,51.9291,51.8612,51.9087,12006.49
2009-10-16 12:25:00,76.49,76.58,76.42,76.42,20551.64954029205,51.9019,51.963,51.8544,51.8544,20551.6495
2009-10-16 12:30:00,76.44,76.53,76.44,76.47,15035.154137371552,51.868,51.9291,51.868,51.8884,15035.1541
2009-10-16 12:35:00,76.47,76.58,76.44,76.58,7138.994050838291,51.8884,51.963,51.868,51.963,7138.9941
2009-10-16 12:40:00,76.57,76.64,76.57,76.62,5083.829096809086,51.9562,52.0037,51.9562,51.9902,5083.8291
2009-10-16 12:45:00,76.62,76.64,76.51,76.62,14602.48783126014,51.9902,52.0037,51.9155,51.9902,14602.4878
2009-10-16 12:50:00,76.61,76.61,76.49,76.56,17306.65224445646,51.9834,51.9834,51.9019,51.9494,17306.6522
2009-10-16 12:55:00,76.55,76.58,76.49,76.52,5949.161709031909,51.9427,51.963,51.9019,51.9223,5949.1617
2009-10-16 13:00:00,76.52,76.71,76.52,76.59,10924.824229313142,51.9223,52.0512,51.9223,51.9698,10924.8242
2009-10-16 13:05:00,76.59,76.59,76.45,76.46,15143.320713899404,51.9698,51.9698,51.8748,51.8816,15143.3207
2009-10-16 13:10:00,76.47,76.71,76.47,76.7,10059.491617090318,51.8884,52.0512,51.8884,52.0444,10059.4916
2009-10-16 13:15:00,76.71,76.83,76.69,76.77,17631.15197404002,52.0512,52.1326,52.0376,52.0919,17631.152
2009-10-16 13:20:00,76.78,76.88,76.78,76.87,4867.49594375338,52.0987,52.1666,52.0987,52.1598,4867.4959
2009-10-16 13:25:00,76.87,77.0,76.85,77.0,4975.662520281233,52.1598,52.248,52.1462,52.248,4975.6625
2009-10-16 13:30:00,77.0,77.0,76.9,76.9,7679.826933477555,52.248,52.248,52.1801,52.1801,7679.8269
2009-10-16 13:35:00,76.91,76.97,76.84,76.84,12222.823147647376,52.1869,52.2276,52.1394,52.1394,12222.8231
2009-10-16 13:40:00,76.85,76.92,76.84,76.88,6814.494321254732,52.1462,52.1937,52.1394,52.1666,6814.4943
2009-10-16 13:45:00,76.89,76.93,76.85,76.93,4542.9962141698215,52.1734,52.2005,52.1462,52.2005,4542.9962
2009-10-16 13:50:00,76.9,76.93,76.8,76.82,13737.155219037317,52.1801,52.2005,52.1123,52.1259,13737.1552
2009-10-16 13:55:00,76.85,76.85,76.62,76.62,25851.81179015684,52.1462,52.1462,51.9902,51.9902,25851.8118
2009-10-16 14:00:00,76.63,76.65,76.59,76.59,13628.988642509465,51.9969,52.0105,51.9698,51.9698,13628.9886
2009-10-16 14:05:00,76.6,76.6,76.45,76.5,22498.6479177934,51.9766,51.9766,51.8748,51.9087,22498.6479
2009-10-16 14:10:00,76.5,76.64,76.46,76.59,21200.648999459165,51.9087,52.0037,51.8816,51.9698,21200.649
2009-10-16 14:15:00,76.59,76.59,76.47,76.49,10816.657652785289,51.9698,51.9698,51.8884,51.9019,10816.6577
2009-10-16 14:20:00,76.49,76.59,76.47,76.59,14386.154678204435,51.9019,51.9698,51.8884,51.9698,14386.1547
2009-10-16 14:25:00,76.59,76.63,76.55,76.55,11465.657111952409,51.9698,51.9969,51.9427,51.9427,11465.6571
2009-10-16 14:30:00,76.55,76.62,76.49,76.56,9194.159004867495,51.9427,51.9902,51.9019,51.9494,9194.159
2009-10-16 14:35:00,76.56,76.57,76.49,76.5,6489.994591671173,51.9494,51.9562,51.9019,51.9087,6489.9946
2009-10-16 14:40:00,76.5,76.5,76.43,76.47,7679.826933477555,51.9087,51.9087,51.8612,51.8884,7679.8269
2009-10-16 14:45:00,76.47,76.48,76.42,76.47,7571.660356949702,51.8884,51.8952,51.8544,51.8884,7571.6604
2009-10-16 14:50:00,76.47,76.52,76.44,76.46,6489.994591671173,51.8884,51.9223,51.868,51.8816,6489.9946
2009-10-16 14:55:00,76.44,76.47,76.41,76.46,4867.49594375338,51.868,51.8884,51.8477,51.8816,4867.4959
2009-10-16 15:00:00,76.45,76.56,76.42,76.56,9194.159004867495,51.8748,51.9494,51.8544,51.9494,9194.159
2009-10-16 15:05:00,76.54,76.58,76.52,76.55,8977.82585181179,51.9359,51.963,51.9223,51.9427,8977.8259
2009-10-16 15:10:00,76.56,76.8,76.56,76.77,14710.654407787992,51.9494,52.1123,51.9494,52.0919,14710.6544
2009-10-16 15:15:00,76.77,76.86,76.63,76.68,16441.31963223364,52.0919,52.153,51.9969,52.0309,16441.3196
2009-10-16 15:20:00,76.69,76.72,76.64,76.72,6489.994591671173,52.0376,52.058,52.0037,52.058,6489.9946
2009-10-16 15:25:00,76.72,76.72,76.58,76.69,40454.29962141698,52.058,52.058,51.963,52.0376,40454.2996
2009-10-16 15:30:00,76.7,76.74,76.61,76.73,11141.157382368849,52.0444,52.0716,51.9834,52.0648,11141.1574
2009-10-16 15:35:00,76.73,76.97,76.72,76.94,25743.645213628988,52.0648,52.2276,52.058,52.2073,25743.6452
2009-10-16 15:40:00,76.94,77.04,76.8,76.8,26500.81124932396,52.2073,52.2751,52.1123,52.1123,26500.8112
2009-10-16 15:45:00,76.81,76.84,76.65,76.69,18712.81773931855,52.1191,52.1394,52.0105,52.0376,18712.8177
2009-10-16 15:50:00,76.68,76.68,76.53,76.56,35911.30340724716,52.0309,52.0309,51.9291,51.9494,35911.3034
2009-10-16 15:55:00,76.56,76.73,76.56,76.7,52244.45646295295,51.9494,52.0648,51.9494,52.0444,52244.4565
2009-10-19 09:30:00,76.75,77.03,76.65,76.96,13628.988642509465,52.0784,52.2684,52.0105,52.2209,13628.9886
2009-10-19 09:35:00,77.05,77.33,76.92,77.24,6165.494862087615,52.2819,52.4719,52.1937,52.4108,6165.4949
2009-10-19 09:40:00,77.3,77.49,77.24,77.31,11141.157382368849,52.4516,52.5805,52.4108,52.4583,11141.1574
2009-10-19 09:45:00,77.2,77.33,77.17,77.33,10924.824229313142,52.3837,52.4719,52.3634,52.4719,10924.8242
2009-10-19 09:50:00,77.36,77.36,76.86,76.9,9734.99188750676,52.4923,52.4923,52.153,52.1801,9734.9919
2009-10-19 09:55:00,76.91,76.92,76.79,76.92,24012.979989183343,52.1869,52.1937,52.1055,52.1937,24012.98
2009-10-19 10:00:00,76.9,76.96,76.88,76.96,32666.306111411574,52.1801,52.2209,52.1666,52.2209,32666.3061
2009-10-19 10:05:00,76.96,77.04,76.94,77.03,31151.974040021632,52.2209,52.2751,52.2073,52.2684,31151.974
2009-10-19 10:10:00,77.02,77.04,76.93,76.96,15035.154137371552,52.2616,52.2751,52.2005,52.2209,15035.1541
2009-10-19 10:15:00,76.99,77.01,76.81,76.97,17847.485127095726,52.2412,52.2548,52.1191,52.2276,17847.4851
2009-10-19 10:20:00,76.98,77.39,76.98,77.38,13196.322336398052,52.2344,52.5126,52.2344,52.5058,13196.3223
2009-10-19 10:25:00,77.37,77.38,77.23,77.28,22606.814494321254,52.4991,52.5058,52.4041,52.438,22606.8145
2009-10-19 10:30:00,77.29,77.39,77.18,77.2,15900.486749594374,52.4448,52.5126,52.3701,52.3837,15900.4867
2009-10-19 10:35:00,77.2,77.24,77.13,77.18,12979.989183342346,52.3837,52.4108,52.3362,52.3701,12979.9892
2009-10-19 10:40:00,77.19,77.34,77.16,77.24,13088.1557598702,52.3769,52.4787,52.3566,52.4108,13088.1558
2009-10-19 10:45:00,77.26,77.5,77.26,77.42,19794.48350459708,52.4244,52.5873,52.4244,52.533,19794.4835
2009-10-19 10:50:00,77.43,77.54,77.32,77.39,15467.820443482964,52.5398,52.6144,52.4651,52.5126,15467.8204
2009-10-19 10:55:00,77.43,77.46,77.37,77.37,24878.312601406164,52.5398,52.5601,52.4991,52.4991,24878.3126
2009-10-19 11:00:00,77.34,77.41,77.31,77.31,49215.79232017307,52.4787,52.5262,52.4583,52.4583,49215.7923
2009-10-19 11:05:00,77.31,77.4,77.3,77.32,20876.14926987561,52.4583,52.5194,52.4516,52.4651,20876.1493
2009-10-19 11:10:00,77.32,77.44,77.31,77.41,9951.325040562466,52.4651,52.5466,52.4583,52.5262,9951.325
2009-10-19 11:15:00,77.42,77.64,77.42,77.6,14061.654948620877,52.533,52.6823,52.533,52.6551,14061.6549
2009-10-19 11:20:00,77.6,77.6,77.52,77.55,21308.81557598702,52.6551,52.6551,52.6008,52.6212,21308.8156
2009-10-19 11:25:00,77.57,77.66,77.51,77.65,26500.81124932396,52.6348,52.6958,52.5941,52.6891,26500.8112
2009-10-19 11:30:00,77.65,77.68,77.6,77.6,40237.96646836127,52.6891,52.7094,52.6551,52.6551,40237.9665
2009-10-19 11:35:00,77.6,77.6,77.51,77.51,8112.493239588966,52.6551,52.6551,52.5941,52.5941,8112.4932
2009-10-19 11:40:00,77.5,77.53,77.44,77.47,16333.153055705789,52.5873,52.6076,52.5466,52.5669,16333.1531
2009-10-19 11:45:00,77.49,77.69,77.49,77.69,14926.9875608437,52.5805,52.7162,52.5805,52.7162,14926.9876
2009-10-19 11:50:00,77.71,77.79,77.7,77.79,12547.322877230936,52.7298,52.784,52.723,52.784,12547.3229
2009-10-19 11:55:00,77.8,77.82,77.73,77.75,15143.320713899404,52.7908,52.8044,52.7433,52.7569,15143.3207
2009-10-19 12:00:00,77.76,77.76,77.62,77.62,26284.478096268253,52.7637,52.7637,52.6687,52.6687,26284.4781
2009-10-19 12:05:00,77.64,77.71,77.61,77.64,16333.153055705789,52.6823,52.7298,52.6619,52.6823,16333.1531
2009-10-19 12:10:00,77.65,77.68,77.62,77.66,11357.490535424551,52.6891,52.7094,52.6687,52.6958,11357.4905
2009-10-19 12:15:00,77.66,77.68,77.63,77.66,14061.654948620877,52.6958,52.7094,52.6755,52.6958,14061.6549
2009-10-19 12:20:00,77.67,77.68,77.63,77.66,9518.658734451054,52.7026,52.7094,52.6755,52.6958,9518.6587
2009-10-19 12:25:00,77.66,77.67,77.57,77.57,18280.15143320714,52.6958,52.7026,52.6348,52.6348,18280.1514
2009-10-19 12:30:00,77.57,77.6,77.56,77.6,6489.994591671173,52.6348,52.6551,52.628,52.6551,6489.9946
2009-10-19 12:35:00,77.61,77.67,77.58,77.65,7463.49378042185,52.6619,52.7026,52.6416,52.6891,7463.4938
2009-10-19 12:40:00,77.66,77.79,77.66,77.78,5840.995132504056,52.6958,52.784,52.6958,52.7773,5840.9951
2009-10-19 12:45:00,77.78,77.88,77.78,77.88,14061.654948620877,52.7773,52.8451,52.7773,52.8451,14061.6549
2009-10-19 12:50:00,77.89,77.89,77.85,77.88,6814.494321254732,52.8519,52.8519,52.8248,52.8451,6814.4943
2009-10-19 12:55:00,77.88,77.92,77.84,77.92,16008.653326122228,52.8451,52.8723,52.818,52.8723,16008.6533
2009-10-19 13:00:00,77.91,77.94,77.8,77.88,5949.161709031909,52.8655,52.8858,52.7908,52.8451,5949.1617
2009-10-19 13:05:00,77.87,77.93,77.86,77.93,2812.330989724175,52.8383,52.879,52.8315,52.879,2812.331
2009-10-19 13:10:00,77.92,77.95,77.82,77.82,14061.654948620877,52.8723,52.8926,52.8044,52.8044,14061.6549
2009-10-19 13:15:00,77.8,77.82,77.75,77.77,8761.492698756085,52.7908,52.8044,52.7569,52.7705,8761.4927
2009-10-19 13:20:00,77.78,77.84,77.78,77.82,7787.993510005408,52.7773,52.818,52.7773,52.8044,7787.9935
2009-10-19 13:25:00,77.81,77.91,77.77,77.85,9734.99188750676,52.7976,52.8655,52.7705,52.8248,9734.9919
2009-10-19 13:30:00,77.85,77.9,77.84,77.9,13845.32179556517,52.8248,52.8587,52.818,52.8587,13845.3218
2009-10-19 13:35:00,77.9,78.06,77.9,77.97,13520.82206598161,52.8587,52.9673,52.8587,52.9062,13520.8221
2009-10-19 13:40:00,77.97,77.98,77.92,77.93,7463.49378042185,52.9062,52.913,52.8723,52.879,7463.4938
2009-10-19 13:45:00,77.94,77.94,77.77,77.8,7247.160627366144,52.8858,52.8858,52.7705,52.7908,7247.1606
2009-10-19 13:50:00,77.81,77.85,77.75,77.84,6273.661438615468,52.7976,52.8248,52.7569,52.818,6273.6614
2009-10-19 13:55:00,77.84,77.93,77.82,77.91,7896.160086533261,52.818,52.879,52.8044,52.8655,7896.1601
2009-10-19 14:00:00,77.94,77.94,77.83,77.85,8004.326663061114,52.8858,52.8858,52.8112,52.8248,8004.3267
2009-10-19 14:05:00,77.84,77.9,77.79,77.79,10708.491076257436,52.818,52.8587,52.784,52.784,10708.4911
2009-10-19 14:10:00,77.78,77.9,77.73,77.88,13088.1557598702,52.7773,52.8587,52.7433,52.8451,13088.1558
2009-10-19 14:15:00,77.9,77.95,77.85,77.85,9626.825310978908,52.8587,52.8926,52.8248,52.8248,9626.8253
2009-10-19 14:20:00,77.86,77.96,77.83,77.95,12655.489453758788,52.8315,52.8994,52.8112,52.8926,12655.4895
2009-10-19 14:25:00,77.96,77.97,77.92,77.97,3028.664142779881,52.8994,52.9062,52.8723,52.9062,3028.6641
2009-10-19 14:30:00,77.97,78.01,77.89,77.89,13412.655489453758,52.9062,52.9333,52.8519,52.8519,13412.6555
2009-10-19 14:35:00,77.89,77.89,77.83,77.89,4326.663061114115,52.8519,52.8519,52.8112,52.8519,4326.6631
2009-10-19 14:40:00,77.89,77.92,77.84,77.84,6165.494862087615,52.8519,52.8723,52.818,52.818,6165.4949
2009-10-19 14:45:00,77.85,77.88,77.83,77.88,3893.996755002704,52.8248,52.8451,52.8112,52.8451,3893.9968
2009-10-19 14:50:00,77.89,77.92,77.83,77.86,11032.990805840996,52.8519,52.8723,52.8112,52.8315,11032.9908
2009-10-19 14:55:00,77.86,77.94,77.82,77.83,12439.156300703082,52.8315,52.8858,52.8044,52.8112,12439.1563
2009-10-19 15:00:00,77.82,77.82,77.7,77.72,20984.31584640346,52.8044,52.8044,52.723,52.7366,20984.3158
2009-10-19 15:05:00,77.73,77.73,77.65,77.65,15900.486749594374,52.7433,52.7433,52.6891,52.6891,15900.4867
2009-10-19 15:10:00,77.64,77.71,77.58,77.6,28664.14277988101,52.6823,52.7298,52.6416,52.6551,28664.1428
2009-10-19 15:15:00,77.6,77.62,77.54,77.62,9302.32558139535,52.6551,52.6687,52.6144,52.6687,9302.3256
2009-10-19 15:20:00,77.62,77.63,77.48,77.49,16873.98593834505,52.6687,52.6755,52.5737,52.5805,16873.9859
2009-10-19 15:25:00,77.5,77.5,77.44,77.44,17414.818820984314,52.5873,52.5873,52.5466,52.5466,17414.8188
2009-10-19 15:30:00,77.43,77.55,77.42,77.53,14602.48783126014,52.5398,52.6212,52.533,52.6076,14602.4878
2009-10-19 15:35:00,77.53,77.53,77.39,77.39,31800.97349918875,52.6076,52.6076,52.5126,52.5126,31800.9735
2009-10-19 15:40:00,77.39,77.57,77.33,77.57,15575.987020010816,52.5126,52.6348,52.4719,52.6348,15575.987
2009-10-19 15:45:00,77.56,77.61,77.53,77.58,17198.48566792861,52.628,52.6619,52.6076,52.6416,17198.4857
2009-10-19 15:50:00,77.57,77.66,77.57,77.65,20659.8161168199,52.6348,52.6958,52.6348,52.6891,20659.8161
2009-10-19 15:55:00,77.65,77.66,77.43,77.46,60032.44997295836,52.6891,52.6958,52.5398,52.5601,60032.45
2009-10-20 09:30:00,77.48,77.62,77.41,77.45,25202.812330989724,52.5737,52.6687,52.5262,52.5533,25202.8123
2009-10-20 09:35:00,77.45,77.45,76.75,76.75,28447.80962682531,52.5533,52.5533,52.0784,52.0784,28447.8096
2009-10-20 09:40:00,76.76,76.84,76.33,76.38,33423.47214710654,52.0851,52.1394,51.7934,51.8273,33423.4721
2009-10-20 09:45:00,76.35,76.88,76.34,76.88,20010.816657652784,51.8069,52.1666,51.8002,52.1666,20010.8167
2009-10-20 09:50:00,76.87,76.92,76.71,76.83,14602.48783126014,52.1598,52.1937,52.0512,52.1326,14602.4878
2009-10-20 09:55:00,76.84,76.89,76.55,76.61,15035.154137371552,52.1394,52.1734,51.9427,51.9834,15035.1541
2009-10-20 10:00:00,76.63,76.79,76.62,76.65,15900.486749594374,51.9969,52.1055,51.9902,52.0105,15900.4867
2009-10-20 10:05:00,76.63,76.72,76.6,76.65,14494.321254732287,51.9969,52.058,51.9766,52.0105,14494.3213
2009-10-20 10:10:00,76.65,76.73,76.56,76.7,12006.489994591671,52.0105,52.0648,51.9494,52.0444,12006.49
2009-10-20 10:15:00,76.7,76.7,76.28,76.35,30611.141157382368,52.0444,52.0444,51.7594,51.8069,30611.1412
2009-10-20 10:20:00,76.35,76.46,76.27,76.42,10275.824770146024,51.8069,51.8816,51.7527,51.8544,10275.8248
2009-10-20 10:25:00,76.4,76.46,76.3,76.31,23472.14710654408,51.8409,51.8816,51.773,51.7798,23472.1471
2009-10-20 10:30:00,76.29,76.42,76.21,76.28,13088.1557598702,51.7662,51.8544,51.7119,51.7594,13088.1558
2009-10-20 10:35:00,76.33,76.58,76.32,76.39,18496.484586262843,51.7934,51.963,51.7866,51.8341,18496.4846
2009-10-20 10:40:00,76.45,76.47,76.28,76.38,11357.490535424551,51.8748,51.8884,51.7594,51.8273,11357.4905
2009-10-20 10:45:00,76.39,76.46,76.24,76.24,11249.3239588967,51.8341,51.8816,51.7323,51.7323,11249.324
2009-10-20 10:50:00,76.23,76.33,76.18,76.29,12006.489994591671,51.7255,51.7934,51.6916,51.7662,12006.49
2009-10-20 10:55:00,76.28,76.45,76.21,76.24,23039.480800432662,51.7594,51.8748,51.7119,51.7323,23039.4808
2009-10-20 11:00:00,76.24,76.31,76.23,76.25,4326.663061114115,51.7323,51.7798,51.7255,51.7391,4326.6631
2009-10-20 11:05:00,76.25,76.36,76.25,76.33,6165.494862087615,51.7391,51.8137,51.7391,51.7934,6165.4949
2009-10-20 11:10:00,76.32,76.35,76.23,76.27,6922.660897782585,51.7866,51.8069,51.7255,51.7527,6922.6609
2009-10-20 11:15:00,76.25,76.42,76.25,76.42,6598.161168199026,51.7391,51.8544,51.7391,51.8544,6598.1612
2009-10-20 11:20:00,76.42,76.44,76.32,76.4,9843.158464034614,51.8544,51.868,51.7866,51.8409,9843.1585
2009-10-20 11:25:00,76.4,76.42,76.23,76.34,8869.659275283937,51.8409,51.8544,51.7255,51.8002,8869.6593
2009-10-20 11:30:00,76.35,76.39,76.32,76.39,8436.992969172525,51.8069,51.8341,51.7866,51.8341,8436.993
2009-10-20 11:35:00,76.4,76.41,76.25,76.31,26825.31097890752,51.8409,51.8477,51.7391,51.7798,26825.311
2009-10-20 11:40:00,76.3,76.32,76.21,76.21,19145.484045429963,51.773,51.7866,51.7119,51.7119,19145.484
2009-10-20 11:45:00,76.21,76.21,76.04,76.17,12439.156300703082,51.7119,51.7119,51.5966,51.6848,12439.1563
2009-10-20 11:50:00,76.18,76.18,76.1,76.1,9734.99188750676,51.6916,51.6916,51.6373,51.6373,9734.9919
2009-10-20 11:55:00,76.08,76.16,76.0,76.1,7463.49378042185,51.6237,51.678,51.5695,51.6373,7463.4938
2009-10-20 12:00:00,76.07,76.2,75.86,75.88,39264.4672796106,51.617,51.7052,51.4745,51.488,39264.4673
2009-10-20 12:05:00,75.88,75.97,75.86,75.93,15684.153596538668,51.488,51.5491,51.4745,51.522,15684.1536
2009-10-20 12:10:00,75.9,75.92,75.81,75.84,19686.316928069227,51.5016,51.5152,51.4405,51.4609,19686.3169
2009-10-20 12:15:00,75.84,75.85,75.68,75.73,31260.140616549485,51.4609,51.4677,51.3523,51.3862,31260.1406
2009-10-20 12:20:00,75.72,75.75,75.65,75.73,11681.990265008111,51.3795,51.3998,51.332,51.3862,11681.9903
2009-10-20 12:25:00,75.75,75.78,75.73,75.76,4867.49594375338,51.3998,51.4202,51.3862,51.4066,4867.4959
2009-10-20 12:30:00,75.75,75.78,75.7,75.71,5732.828555976204,51.3998,51.4202,51.3659,51.3727,5732.8286
2009-10-20 12:35:00,75.75,75.78,75.61,75.68,7571.660356949702,51.3998,51.4202,51.3048,51.3523,7571.6604
2009-10-20 12:40:00,75.69,75.76,75.64,75.67,9626.825310978908,51.3591,51.4066,51.3252,51.3455,9626.8253
2009-10-20 12:45:00,75.68,75.75,75.65,75.71,7679.826933477555,51.3523,51.3998,51.332,51.3727,7679.8269
2009-10-20 12:50:00,75.72,75.87,75.72,75.79,6922.660897782585,51.3795,51.4812,51.3795,51.427,6922.6609
2009-10-20 12:55:00,75.8,75.89,75.8,75.86,5840.995132504056,51.4337,51.4948,51.4337,51.4745,5840.9951
2009-10-20 13:00:00,75.87,75.98,75.8,75.92,15359.65386695511,51.4812,51.5559,51.4337,51.5152,15359.6539
2009-10-20 13:05:00,75.93,76.08,75.91,76.04,14061.654948620877,51.522,51.6237,51.5084,51.5966,14061.6549
2009-10-20 13:10:00,76.05,76.19,76.04,76.19,24878.312601406164,51.6034,51.6984,51.5966,51.6984,24878.3126
2009-10-20 13:15:00,76.19,76.25,76.07,76.1,26933.47755543537,51.6984,51.7391,51.617,51.6373,26933.4776
2009-10-20 13:20:00,76.1,76.14,76.09,76.09,8328.826392644673,51.6373,51.6644,51.6305,51.6305,8328.8264
2009-10-20 13:25:00,76.09,76.1,75.95,76.02,12871.822606814494,51.6305,51.6373,51.5355,51.583,12871.8226
2009-10-20 13:30:00,76.02,76.25,76.01,76.23,14169.821525148727,51.583,51.7391,51.5762,51.7255,14169.8215
2009-10-20 13:35:00,76.24,76.37,76.21,76.36,33207.13899405084,51.7323,51.8205,51.7119,51.8137,33207.139
2009-10-20 13:40:00,76.37,76.51,76.36,76.43,35370.470524607896,51.8205,51.9155,51.8137,51.8612,35370.4705
2009-10-20 13:45:00,76.41,76.59,76.39,76.39,28123.30989724175,51.8477,51.9698,51.8341,51.8341,28123.3099
2009-10-20 13:50:00,76.39,76.47,76.31,76.31,18171.98485667929,51.8341,51.8884,51.7798,51.7798,18171.9849
2009-10-20 13:55:00,76.31,76.31,76.04,76.06,14494.321254732287,51.7798,51.7798,51.5966,51.6102,14494.3213
2009-10-20 14:00:00,76.04,76.15,76.02,76.1,9194.159004867495,51.5966,51.6712,51.583,51.6373,9194.159
2009-10-20 14:05:00,76.1,76.25,76.1,76.19,18496.484586262843,51.6373,51.7391,51.6373,51.6984,18496.4846
2009-10-20 14:10:00,76.18,76.18,76.07,76.1,11790.156841535963,51.6916,51.6916,51.617,51.6373,11790.1568
2009-10-20 14:15:00,76.11,76.16,76.09,76.16,17522.98539751217,51.6441,51.678,51.6305,51.678,17522.9854
2009-10-20 14:20:00,76.14,76.17,75.97,75.98,19037.317468902107,51.6644,51.6848,51.5491,51.5559,19037.3175
2009-10-20 14:25:00,75.98,76.03,75.9,76.0,31476.4737696052,51.5559,51.5898,51.5016,51.5695,31476.4738
2009-10-20 14:30:00,76.03,76.27,75.98,76.23,74851.2709572742,51.5898,51.7527,51.5559,51.7255,74851.271
2009-10-20 14:35:00,76.33,76.33,76.17,76.21,28015.14332071389,51.7934,51.7934,51.6848,51.7119,28015.1433
2009-10-20 14:40:00,76.24,76.24,76.13,76.2,18820.984315846403,51.7323,51.7323,51.6577,51.7052,18820.9843
2009-10-20 14:45:00,76.22,76.32,76.19,76.28,18604.6511627907,51.7187,51.7866,51.6984,51.7594,18604.6512
2009-10-20 14:50:00,76.28,76.33,76.25,76.28,9626.825310978908,51.7594,51.7934,51.7391,51.7594,9626.8253
2009-10-20 14:55:00,76.28,76.43,76.25,76.43,13737.155219037317,51.7594,51.8612,51.7391,51.8612,13737.1552
2009-10-20 15:00:00,76.43,76.43,76.36,76.38,9194.159004867495,51.8612,51.8612,51.8137,51.8273,9194.159
2009-10-20 15:05:00,76.38,76.45,76.28,76.29,17847.485127095726,51.8273,51.8748,51.7594,51.7662,17847.4851
2009-10-20 15:10:00,76.28,76.37,76.22,76.35,24986.47917793402,51.7594,51.8205,51.7187,51.8069,24986.4792
2009-10-20 15:15:00,76.36,76.39,76.3,76.39,15900.486749594374,51.8137,51.8341,51.773,51.8341,15900.4867
2009-10-20 15:20:00,76.38,76.39,76.26,76.26,28339.64305029745,51.8273,51.8341,51.7459,51.7459,28339.6431
2009-10-20 15:25:00,76.27,76.59,76.26,76.59,40454.29962141698,51.7527,51.9698,51.7459,51.9698,40454.2996
2009-10-20 15:30:00,76.58,76.69,76.57,76.61,44240.12979989183,51.963,52.0376,51.9562,51.9834,44240.1298
2009-10-20 15:35:00,76.62,76.74,76.59,76.72,32017.306652244457,51.9902,52.0716,51.9698,52.058,32017.3067
2009-10-20 15:40:00,76.72,76.92,76.71,76.76,75932.93672255272,52.058,52.1937,52.0512,52.0851,75932.9367
2009-10-20 15:45:00,76.77,76.99,76.76,76.98,102866.4142779881,52.0919,52.2412,52.0851,52.2344,102866.4143
2009-10-20 15:50:00,76.98,77.07,76.89,77.07,95835.58680367768,52.2344,52.2955,52.1734,52.2955,95835.5868
2009-10-20 15:55:00,77.05,77.19,76.98,77.04,97349.9188750676,52.2819,52.3769,52.2344,52.2751,97349.9189
2009-10-21 09:30:00,76.73,77.43,76.47,76.73,163980.53001622498,52.0648,52.5398,51.8884,52.0648,163980.53
2009-10-21 09:35:00,76.67,77.15,76.59,77.05,79286.10059491616,52.0241,52.3498,51.9698,52.2819,79286.1006
2009-10-21 09:40:00,76.99,77.1,76.84,77.07,41535.96538669551,52.2412,52.3159,52.1394,52.2955,41535.9654
2009-10-21 09:45:00,77.07,77.18,76.84,76.96,58409.95132504056,52.2955,52.3701,52.1394,52.2209,58409.9513
2009-10-21 09:50:00,76.94,77.06,76.77,76.93,51270.95727420227,52.2073,52.2887,52.0919,52.2005,51270.9573
2009-10-21 09:55:00,76.93,76.96,76.81,76.84,34721.471065440775,52.2005,52.2209,52.1191,52.1394,34721.4711
2009-10-21 10:00:00,76.84,76.84,76.71,76.73,39588.96700919416,52.1394,52.1394,52.0512,52.0648,39588.967
2009-10-21 10:05:00,76.74,76.76,76.56,76.58,40237.96646836127,52.0716,52.0851,51.9494,51.963,40237.9665
2009-10-21 10:10:00,76.58,76.59,76.21,76.45,97241.75229853977,51.963,51.9698,51.7119,51.8748,97241.7523
2009-10-21 10:15:00,76.45,76.6,76.23,76.27,28231.47647376961,51.8748,51.9766,51.7255,51.7527,28231.4765
2009-10-21 10:20:00,76.27,76.36,76.17,76.26,75824.77014602488,51.7527,51.8137,51.6848,51.7459,75824.7701
2009-10-21 10:25:00,76.26,76.32,76.09,76.17,31260.140616549485,51.7459,51.7866,51.6305,51.6848,31260.1406
2009-10-21 10:30:00,76.17,76.19,75.84,76.07,138020.55164954028,51.6848,51.6984,51.4609,51.617,138020.5516
2009-10-21 10:35:00,76.06,76.14,75.95,75.96,46727.961060032445,51.6102,51.6644,51.5355,51.5423,46727.9611
2009-10-21 10:40:00,75.95,76.39,75.95,76.39,40237.96646836127,51.5355,51.8341,51.5355,51.8341,40237.9665
2009-10-21 10:45:00,76.37,76.45,76.14,76.21,35694.97025419145,51.8205,51.8748,51.6644,51.7119,35694.9703
2009-10-21 10:50:00,76.22,76.47,76.22,76.42,19145.484045429963,51.7187,51.8884,51.7187,51.8544,19145.484
2009-10-21 10:55:00,76.41,76.41,76.26,76.34,46078.96160086533,51.8477,51.8477,51.7459,51.8002,46078.9616
2009-10-21 11:00:00,76.35,76.42,76.26,76.26,41319.6322336398,51.8069,51.8544,51.7459,51.7459,41319.6322
2009-10-21 11:05:00,76.27,76.32,76.22,76.24,36127.63656030287,51.7527,51.7866,51.7187,51.7323,36127.6366
2009-10-21 11:10:00,76.23,76.26,76.16,76.18,32233.63980530016,51.7255,51.7459,51.678,51.6916,32233.6398
2009-10-21 11:15:00,76.16,76.19,76.04,76.06,38182.80151433207,51.678,51.6984,51.5966,51.6102,38182.8015
2009-10-21 11:20:00,76.06,76.2,76.05,76.18,37750.13520822066,51.6102,51.7052,51.6034,51.6916,37750.1352
2009-10-21 11:25:00,76.18,76.39,76.18,76.37,29853.9751216874,51.6916,51.8341,51.6916,51.8205,29853.9751
2009-10-21 11:30:00,76.37,76.39,76.02,76.02,15467.820443482964,51.8205,51.8341,51.583,51.583,15467.8204
2009-10-21 11:35:00,76.02,76.19,76.02,76.18,13628.988642509465,51.583,51.6984,51.583,51.6916,13628.9886
2009-10-21 11:40:00,76.18,76.21,76.18,76.18,10816.657652785289,51.6916,51.7119,51.6916,51.6916,10816.6577
2009-10-21 11:45:00,76.19,76.21,75.94,75.95,18063.81828015144,51.6984,51.7119,51.5287,51.5355,18063.8183
2009-10-21 11:50:00,75.96,75.98,75.8,75.9,29313.14223904813,51.5423,51.5559,51.4337,51.5016,29313.1422
2009-10-21 11:55:00,75.89,75.9,75.6,75.78,57111.952406706325,51.4948,51.5016,51.298,51.4202,57111.9524
2009-10-21 12:00:00,75.78,76.1,75.78,75.99,33856.13845321796,51.4202,51.6373,51.4202,51.5627,33856.1385
2009-10-21 12:05:00,75.93,75.93,75.76,75.8,16982.152514872905,51.522,51.522,51.4066,51.4337,16982.1525
2009-10-21 12:10:00,75.8,75.84,75.64,75.7,19902.65008112493,51.4337,51.4609,51.3252,51.3659,19902.6501
2009-10-21 12:15:00,75.7,75.77,75.67,75.69,24661.97944835046,51.3659,51.4134,51.3455,51.3591,24661.9794
2009-10-21 12:20:00,75.7,75.7,75.5,75.64,44348.29637641968,51.3659,51.3659,51.2302,51.3252,44348.2964
2009-10-21 12:25:00,75.61,75.62,75.59,75.62,9843.158464034614,51.3048,51.3116,51.2912,51.3116,9843.1585
2009-10-21 12:30:00,75.62,75.71,75.53,75.67,24770.14602487831,51.3116,51.3727,51.2505,51.3455,24770.146
2009-10-21 12:35:00,75.66,75.68,75.55,75.61,17631.15197404002,51.3387,51.3523,51.2641,51.3048,17631.152
2009-10-21 12:40:00,75.62,75.97,75.61,75.82,29745.808545159543,51.3116,51.5491,51.3048,51.4473,29745.8085
2009-10-21 12:45:00,75.82,75.86,75.76,75.77,17522.98539751217,51.4473,51.4745,51.4066,51.4134,17522.9854
2009-10-21 12:50:00,75.78,75.8,75.75,75.75,16224.986479177933,51.4202,51.4337,51.3998,51.3998,16224.9865
2009-10-21 12:55:00,75.75,75.77,75.64,75.71,25419.145484045428,51.3998,51.4134,51.3252,51.3727,25419.1455
2009-10-21 13:00:00,75.7,75.73,75.63,75.65,22174.14818820984,51.3659,51.3862,51.3184,51.332,22174.1482
2009-10-21 13:05:00,75.65,75.74,75.64,75.73,17198.48566792861,51.332,51.393,51.3252,51.3862,17198.4857
2009-10-21 13:10:00,75.73,75.85,75.7,75.85,11032.990805840996,51.3862,51.4677,51.3659,51.4677,11032.9908
2009-10-21 13:15:00,75.85,75.93,75.85,75.89,7463.49378042185,51.4677,51.522,51.4677,51.4948,7463.4938
2009-10-21 13:20:00,75.9,75.92,75.87,75.88,9410.4921579232,51.5016,51.5152,51.4812,51.488,9410.4922
2009-10-21 13:25:00,75.87,75.87,75.75,75.78,9626.825310978908,51.4812,51.4812,51.3998,51.4202,9626.8253
2009-10-21 13:30:00,75.78,75.79,75.64,75.67,15792.320173066522,51.4202,51.427,51.3252,51.3455,15792.3202
2009-10-21 13:35:00,75.68,75.84,75.63,75.84,11681.990265008111,51.3523,51.4609,51.3184,51.4609,11681.9903
2009-10-21 13:40:00,75.83,75.83,75.78,75.82,9085.992428339645,51.4541,51.4541,51.4202,51.4473,9085.9924
2009-10-21 13:45:00,75.82,75.82,75.71,75.79,11032.990805840996,51.4473,51.4473,51.3727,51.427,11032.9908
2009-10-21 13:50:00,75.79,75.84,75.75,75.84,8869.659275283937,51.427,51.4609,51.3998,51.4609,8869.6593
2009-10-21 13:55:00,75.85,75.9,75.84,75.88,8869.659275283937,51.4677,51.5016,51.4609,51.488,8869.6593
2009-10-21 14:00:00,75.87,75.94,75.82,75.93,10059.491617090318,51.4812,51.5287,51.4473,51.522,10059.4916
2009-10-21 14:05:00,75.93,76.1,75.89,76.1,16116.81990265008,51.522,51.6373,51.4948,51.6373,16116.8199
2009-10-21 14:10:00,76.1,76.13,76.04,76.06,39156.30070308274,51.6373,51.6577,51.5966,51.6102,39156.3007
2009-10-21 14:15:00,76.04,76.08,76.03,76.04,37966.46836127636,51.5966,51.6237,51.5898,51.5966,37966.4684
2009-10-21 14:20:00,76.04,76.12,76.04,76.12,19361.817198485667,51.5966,51.6509,51.5966,51.6509,19361.8172
2009-10-21 14:25:00,76.13,76.14,76.08,76.11,18712.81773931855,51.6577,51.6644,51.6237,51.6441,18712.8177
2009-10-21 14:30:00,76.11,76.17,76.07,76.1,26068.14494321255,51.6441,51.6848,51.617,51.6373,26068.1449
2009-10-21 14:35:00,76.1,76.21,76.09,76.18,17847.485127095726,51.6373,51.7119,51.6305,51.6916,17847.4851
2009-10-21 14:40:00,76.17,76.25,76.15,76.23,14818.820984315846,51.6848,51.7391,51.6712,51.7255,14818.821
2009-10-21 14:45:00,76.24,76.37,76.23,76.33,17522.98539751217,51.7323,51.8205,51.7255,51.7934,17522.9854
2009-10-21 14:50:00,76.3,76.37,76.29,76.36,16873.98593834505,51.773,51.8205,51.7662,51.8137,16873.9859
2009-10-21 14:55:00,76.35,76.41,76.33,76.39,16224.986479177933,51.8069,51.8477,51.7934,51.8341,16224.9865
2009-10-21 15:00:00,76.38,76.46,76.37,76.42,28447.80962682531,51.8273,51.8816,51.8205,51.8544,28447.8096
2009-10-21 15:05:00,76.44,76.47,76.38,76.39,22714.981070849102,51.868,51.8884,51.8273,51.8341,22714.9811
2009-10-21 15:10:00,76.4,76.45,76.38,76.4,23688.480259599783,51.8409,51.8748,51.8273,51.8409,23688.4803
2009-10-21 15:15:00,76.4,76.43,76.35,76.38,31909.1400757166,51.8409,51.8612,51.8069,51.8273,31909.1401
2009-10-21 15:20:00,76.39,76.4,76.12,76.3,89778.2585181179,51.8341,51.8409,51.6509,51.773,89778.2585
2009-10-21 15:25:00,76.31,76.33,76.1,76.15,55273.12060573282,51.7798,51.7934,51.6373,51.6712,55273.1206
2009-10-21 15:30:00,76.15,76.19,75.95,76.09,84802.59599783666,51.6712,51.6984,51.5355,51.6305,84802.596
2009-10-21 15:35:00,76.11,76.17,75.92,76.13,85018.92915089238,51.6441,51.6848,51.5152,51.6577,85018.9292
2009-10-21 15:40:00,76.12,76.23,75.98,76.0,86857.76095186587,51.6509,51.7255,51.5559,51.5695,86857.761
2009-10-21 15:45:00,76.01,76.2,75.98,76.1,62412.11465657112,51.5762,51.7052,51.5559,51.6373,62412.1147
2009-10-21 15:50:00,76.1,76.1,75.85,75.87,79286.10059491616,51.6373,51.6373,51.4677,51.4812,79286.1006
2009-10-21 15:55:00,75.88,75.93,75.64,75.74,76041.10329908058,51.488,51.522,51.3252,51.393,76041.1033
2009-10-22 09:30:00,75.18,76.73,75.13,75.37,33531.638723634394,51.013,52.0648,50.9791,51.142,33531.6387
2009-10-22 09:35:00,75.37,76.09,75.3,75.91,27582.47701460249,51.142,51.6305,51.0945,51.5084,27582.477
2009-10-22 09:40:00,75.91,75.93,75.26,75.26,35803.136830719304,51.5084,51.522,51.0673,51.0673,35803.1368
2009-10-22 09:45:00,75.27,75.33,74.71,74.74,38939.96755002704,51.0741,51.1148,50.6941,50.7145,38939.9676
2009-10-22 09:50:00,74.76,74.97,74.56,74.92,46836.127636560304,50.7281,50.8706,50.5923,50.8366,46836.1276
2009-10-22 09:55:00,74.97,75.07,74.86,75.07,36235.80313683072,50.8706,50.9384,50.7959,50.9384,36235.8031
2009-10-22 10:00:00,75.12,75.26,75.0,75.14,30719.30773391022,50.9723,51.0673,50.8909,50.9859,30719.3077
2009-10-22 10:05:00,75.14,75.21,74.91,74.94,31260.140616549485,50.9859,51.0334,50.8298,50.8502,31260.1406
2009-10-22 10:10:00,74.93,75.02,74.87,74.99,34180.638182801515,50.8434,50.9045,50.8027,50.8841,34180.6382
2009-10-22 10:15:00,74.98,75.0,74.74,74.81,36560.30286641428,50.8773,50.8909,50.7145,50.762,36560.3029
2009-10-22 10:20:00,74.81,74.9,74.77,74.81,58626.28447809627,50.762,50.8231,50.7348,50.762,58626.2845
2009-10-22 10:25:00,74.84,74.88,74.7,74.82,44672.79610600325,50.7823,50.8095,50.6873,50.7688,44672.7961
2009-10-22 10:30:00,74.83,75.0,74.77,74.81,17739.318550567874,50.7756,50.8909,50.7348,50.762,17739.3186
2009-10-22 10:35:00,74.81,74.83,74.75,74.82,17414.818820984314,50.762,50.7756,50.7213,50.7688,17414.8188
2009-10-22 10:40:00,74.83,75.01,74.83,75.01,15359.65386695511,50.7756,50.8977,50.7756,50.8977,15359.6539
2009-10-22 10:45:00,74.98,75.15,74.81,74.88,59707.9502433748,50.8773,50.9927,50.762,50.8095,59707.9502
2009-10-22 10:50:00,74.89,75.12,74.85,75.12,78204.43482963764,50.8163,50.9723,50.7891,50.9723,78204.4348
2009-10-22 10:55:00,75.13,75.66,75.13,75.62,32990.80584099513,50.9791,51.3387,50.9791,51.3116,32990.8058
2009-10-22 11:00:00,75.64,75.84,75.64,75.81,18929.15089237425,51.3252,51.4609,51.3252,51.4405,18929.1509
2009-10-22 11:05:00,75.83,76.05,75.81,75.99,24553.812871822607,51.4541,51.6034,51.4405,51.5627,24553.8129
2009-10-22 11:10:00,76.01,76.24,75.99,76.21,18171.98485667929,51.5762,51.7323,51.5627,51.7119,18171.9849
2009-10-22 11:15:00,76.23,76.28,76.11,76.14,24121.146565711195,51.7255,51.7594,51.6441,51.6644,24121.1466
2009-10-22 11:20:00,76.14,76.14,75.96,75.96,22823.14764737696,51.6644,51.6644,51.5423,51.5423,22823.1476
2009-10-22 11:25:00,75.97,76.03,75.94,75.98,15467.820443482964,51.5491,51.5898,51.5287,51.5559,15467.8204
2009-10-22 11:30:00,75.95,75.98,75.89,75.9,7463.49378042185,51.5355,51.5559,51.4948,51.5016,7463.4938
2009-10-22 11:35:00,75.9,75.94,75.86,75.87,11790.156841535963,51.5016,51.5287,51.4745,51.4812,11790.1568
2009-10-22 11:40:00,75.87,75.95,75.86,75.95,13845.32179556517,51.4812,51.5355,51.4745,51.5355,13845.3218
2009-10-22 11:45:00,75.92,76.02,75.9,75.98,14710.654407787992,51.5152,51.583,51.5016,51.5559,14710.6544
2009-10-22 11:50:00,75.98,76.03,75.78,75.86,24012.979989183343,51.5559,51.5898,51.4202,51.4745,24012.98
2009-10-22 11:55:00,75.86,75.86,75.77,75.77,14061.654948620877,51.4745,51.4745,51.4134,51.4134,14061.6549
2009-10-22 12:00:00,75.74,75.85,75.73,75.8,28123.30989724175,51.393,51.4677,51.3862,51.4337,28123.3099
2009-10-22 12:05:00,75.81,75.86,75.79,75.82,9734.99188750676,51.4405,51.4745,51.427,51.4473,9734.9919
2009-10-22 12:10:00,75.81,75.86,75.8,75.85,15467.820443482964,51.4405,51.4745,51.4337,51.4677,15467.8204
2009-10-22 12:15:00,75.84,75.88,75.84,75.86,8328.826392644673,51.4609,51.488,51.4609,51.4745,8328.8264
2009-10-22 12:20:00,75.85,75.93,75.82,75.82,7138.994050838291,51.4677,51.522,51.4473,51.4473,7138.9941
2009-10-22 12:25:00,75.83,75.86,75.74,75.76,8545.159545700379,51.4541,51.4745,51.393,51.4066,8545.1595
2009-10-22 12:30:00,75.78,75.95,75.78,75.88,8328.826392644673,51.4202,51.5355,51.4202,51.488,8328.8264
2009-10-22 12:35:00,75.89,76.07,75.89,75.95,12547.322877230936,51.4948,51.617,51.4948,51.5355,12547.3229
2009-10-22 12:40:00,75.95,75.99,75.94,75.96,5949.161709031909,51.5355,51.5627,51.5287,51.5423,5949.1617
2009-10-22 12:45:00,75.96,76.27,75.96,76.2,11898.323418063816,51.5423,51.7527,51.5423,51.7052,11898.3234
2009-10-22 12:50:00,76.21,76.21,76.1,76.1,8545.159545700379,51.7119,51.7119,51.6373,51.6373,8545.1595
2009-10-22 12:55:00,76.07,76.12,75.98,76.02,7030.8274743104375,51.617,51.6509,51.5559,51.583,7030.8275
2009-10-22 13:00:00,76.02,76.29,75.99,76.29,16549.486208761493,51.583,51.7662,51.5627,51.7662,16549.4862
2009-10-22 13:05:00,76.29,76.39,76.23,76.35,25094.64575446187,51.7662,51.8341,51.7255,51.8069,25094.6458
2009-10-22 13:10:00,76.35,76.35,76.24,76.27,15359.65386695511,51.8069,51.8069,51.7323,51.7527,15359.6539
2009-10-22 13:15:00,76.25,76.25,76.07,76.13,8545.159545700379,51.7391,51.7391,51.617,51.6577,8545.1595
2009-10-22 13:20:00,76.13,76.18,76.13,76.18,6598.161168199026,51.6577,51.6916,51.6577,51.6916,6598.1612
2009-10-22 13:25:00,76.17,76.2,76.15,76.2,7679.826933477555,51.6848,51.7052,51.6712,51.7052,7679.8269
2009-10-22 13:30:00,76.16,76.16,76.11,76.11,4975.662520281233,51.678,51.678,51.6441,51.6441,4975.6625
2009-10-22 13:35:00,76.13,76.23,76.11,76.21,7355.327203893997,51.6577,51.7255,51.6441,51.7119,7355.3272
2009-10-22 13:40:00,76.22,76.22,76.18,76.21,8653.32612222823,51.7187,51.7187,51.6916,51.7119,8653.3261
2009-10-22 13:45:00,76.21,76.3,76.21,76.29,10816.657652785289,51.7119,51.773,51.7119,51.7662,10816.6577
2009-10-22 13:50:00,76.29,76.38,76.29,76.34,19578.15035154137,51.7662,51.8273,51.7662,51.8002,19578.1504
2009-10-22 13:55:00,76.36,76.52,76.35,76.5,21308.81557598702,51.8137,51.9223,51.8069,51.9087,21308.8156
2009-10-22 14:00:00,76.5,76.69,76.5,76.63,21308.81557598702,51.9087,52.0376,51.9087,51.9969,21308.8156
2009-10-22 14:05:00,76.6,76.64,76.52,76.56,18496.484586262843,51.9766,52.0037,51.9223,51.9494,18496.4846
2009-10-22 14:10:00,76.54,76.64,76.53,76.61,18604.6511627907,51.9359,52.0037,51.9291,51.9834,18604.6512
2009-10-22 14:15:00,76.59,76.74,76.58,76.61,24553.812871822607,51.9698,52.0716,51.963,51.9834,24553.8129
2009-10-22 14:20:00,76.6,76.69,76.6,76.69,12330.98972417523,51.9766,52.0376,51.9766,52.0376,12330.9897
2009-10-22 14:25:00,76.69,76.7,76.53,76.59,9085.992428339645,52.0376,52.0444,51.9291,51.9698,9085.9924
2009-10-22 14:30:00,76.59,76.71,76.59,76.63,12655.489453758788,51.9698,52.0512,51.9698,51.9969,12655.4895
2009-10-22 14:35:00,76.63,76.81,76.63,76.79,17414.818820984314,51.9969,52.1191,51.9969,52.1055,17414.8188
2009-10-22 14:40:00,76.79,76.87,76.77,76.83,21633.315305570577,52.1055,52.1598,52.0919,52.1326,21633.3153
2009-10-22 14:45:00,76.84,76.84,76.78,76.82,6922.660897782585,52.1394,52.1394,52.0987,52.1259,6922.6609
2009-10-22 14:50:00,76.8,76.88,76.8,76.87,7571.660356949702,52.1123,52.1666,52.1123,52.1598,7571.6604
2009-10-22 14:55:00,76.87,77.08,76.87,77.07,21741.48188209843,52.1598,52.3023,52.1598,52.2955,21741.4819
2009-10-22 15:00:00,77.08,77.12,76.96,77.05,31584.640346133045,52.3023,52.3294,52.2209,52.2819,31584.6403
2009-10-22 15:05:00,77.04,77.08,76.99,77.06,17090.319091400757,52.2751,52.3023,52.2412,52.2887,17090.3191
2009-10-22 15:10:00,77.08,77.15,77.06,77.07,26176.3115197404,52.3023,52.3498,52.2887,52.2955,26176.3115
2009-10-22 15:15:00,77.09,77.27,77.09,77.26,22498.6479177934,52.3091,52.4312,52.3091,52.4244,22498.6479
2009-10-22 15:20:00,77.26,77.44,77.2,77.42,19794.48350459708,52.4244,52.5466,52.3837,52.533,19794.4835
2009-10-22 15:25:00,77.44,77.46,77.33,77.4,13304.488912925906,52.5466,52.5601,52.4719,52.5194,13304.4889
2009-10-22 15:30:00,77.41,77.44,77.35,77.42,29962.14169821525,52.5262,52.5466,52.4855,52.533,29962.1417
2009-10-22 15:35:00,77.43,77.43,77.1,77.15,32233.63980530016,52.5398,52.5398,52.3159,52.3498,32233.6398
2009-10-22 15:40:00,77.12,77.15,77.05,77.14,32774.47268793943,52.3294,52.3498,52.2819,52.343,32774.4727
2009-10-22 15:45:00,77.14,77.17,77.05,77.06,26933.47755543537,52.343,52.3634,52.2819,52.2887,26933.4776
2009-10-22 15:50:00,77.07,77.11,76.96,76.98,50297.4580854516,52.2955,52.3226,52.2209,52.2344,50297.4581
2009-10-22 15:55:00,76.98,77.04,76.81,77.02,88912.92590589507,52.2344,52.2751,52.1191,52.2616,88912.9259
2009-10-23 09:30:00,77.11,77.11,76.47,76.48,29745.808545159543,52.3226,52.3226,51.8884,51.8952,29745.8085
2009-10-23 09:35:00,76.57,76.6,76.4,76.58,14494.321254732287,51.9562,51.9766,51.8409,51.963,14494.3213
2009-10-23 09:40:00,76.54,76.58,76.39,76.42,52352.6230394808,51.9359,51.963,51.8341,51.8544,52352.623
2009-10-23 09:45:00,76.36,76.5,76.28,76.5,23039.480800432662,51.8137,51.9087,51.7594,51.9087,23039.4808
2009-10-23 09:50:00,76.5,76.54,76.4,76.44,16008.653326122228,51.9087,51.9359,51.8409,51.868,16008.6533
2009-10-23 09:55:00,76.44,76.44,76.18,76.36,12871.822606814494,51.868,51.868,51.6916,51.8137,12871.8226
2009-10-23 10:00:00,76.4,76.64,75.88,75.9,26825.31097890752,51.8409,52.0037,51.488,51.5016,26825.311
2009-10-23 10:05:00,75.9,75.96,75.77,75.95,29313.14223904813,51.5016,51.5423,51.4134,51.5355,29313.1422
2009-10-23 10:10:00,75.9,75.9,75.63,75.76,14818.820984315846,51.5016,51.5016,51.3184,51.4066,14818.821
2009-10-23 10:15:00,75.74,75.85,75.62,75.85,13412.655489453758,51.393,51.4677,51.3116,51.4677,13412.6555
2009-10-23 10:20:00,75.85,76.0,75.85,75.86,20551.64954029205,51.4677,51.5695,51.4677,51.4745,20551.6495
2009-10-23 10:25:00,75.96,75.98,75.72,75.98,9302.32558139535,51.5423,51.5559,51.3795,51.5559,9302.3256
2009-10-23 10:30:00,75.98,75.99,75.67,75.79,16441.31963223364,51.5559,51.5627,51.3455,51.427,16441.3196
2009-10-23 10:35:00,75.77,76.02,75.74,76.02,14602.48783126014,51.4134,51.583,51.393,51.583,14602.4878
2009-10-23 10:40:00,76.07,76.08,75.79,75.82,13953.488372093025,51.617,51.6237,51.427,51.4473,13953.4884
2009-10-23 10:45:00,75.83,75.86,75.67,75.82,15143.320713899404,51.4541,51.4745,51.3455,51.4473,15143.3207
2009-10-23 10:50:00,75.82,75.83,75.69,75.77,15792.320173066522,51.4473,51.4541,51.3591,51.4134,15792.3202
2009-10-23 10:55:00,75.79,75.79,75.54,75.64,14386.154678204435,51.427,51.427,51.2573,51.3252,14386.1547
2009-10-23 11:00:00,75.61,75.73,75.57,75.62,14494.321254732287,51.3048,51.3862,51.2777,51.3116,14494.3213
2009-10-23 11:05:00,75.61,75.63,75.57,75.62,12114.656571119524,51.3048,51.3184,51.2777,51.3116,12114.6566
2009-10-23 11:10:00,75.67,75.7,75.59,75.67,12114.656571119524,51.3455,51.3659,51.2912,51.3455,12114.6566
2009-10-23 11:15:00,75.67,75.67,75.31,75.32,30502.97458085452,51.3455,51.3455,51.1013,51.108,30502.9746
2009-10-23 11:20:00,75.3,75.36,75.16,75.34,35803.136830719304,51.0945,51.1352,50.9995,51.1216,35803.1368
2009-10-23 11:25:00,75.36,75.43,75.35,75.37,2704.164413196322,51.1352,51.1827,51.1284,51.142,2704.1644
2009-10-23 11:30:00,75.37,75.41,75.33,75.39,6598.161168199026,51.142,51.1691,51.1148,51.1555,6598.1612
2009-10-23 11:35:00,75.39,75.61,75.39,75.57,6381.828015143321,51.1555,51.3048,51.1555,51.2777,6381.828
2009-10-23 11:40:00,75.57,75.61,75.54,75.6,2812.330989724175,51.2777,51.3048,51.2573,51.298,2812.331
2009-10-23 11:45:00,75.6,75.6,75.5,75.55,5949.161709031909,51.298,51.298,51.2302,51.2641,5949.1617
2009-10-23 11:50:00,75.55,75.79,75.52,75.72,8328.826392644673,51.2641,51.427,51.2438,51.3795,8328.8264
2009-10-23 11:55:00,75.68,75.68,75.54,75.59,4975.662520281233,51.3523,51.3523,51.2573,51.2912,4975.6625
2009-10-23 12:00:00,75.58,75.65,75.54,75.65,25202.812330989724,51.2845,51.332,51.2573,51.332,25202.8123
2009-10-23 12:05:00,75.63,75.78,75.63,75.74,4542.9962141698215,51.3184,51.4202,51.3184,51.393,4542.9962
2009-10-23 12:10:00,75.74,75.76,75.6,75.6,4651.162790697675,51.393,51.4066,51.298,51.298,4651.1628
2009-10-23 12:15:00,75.61,75.62,75.55,75.62,2055.164954029205,51.3048,51.3116,51.2641,51.3116,2055.165
2009-10-23 12:20:00,75.62,75.65,75.44,75.46,8004.326663061114,51.3116,51.332,51.1895,51.203,8004.3267
2009-10-23 12:25:00,75.46,75.52,75.43,75.52,2271.4981070849108,51.203,51.2438,51.1827,51.2438,2271.4981
2009-10-23 12:30:00,75.52,75.52,75.38,75.38,2055.164954029205,51.2438,51.2438,51.1488,51.1488,2055.165
2009-10-23 12:35:00,75.36,75.54,75.36,75.54,2379.6646836127634,51.1352,51.2573,51.1352,51.2573,2379.6647
2009-10-23 12:40:00,75.53,75.53,75.49,75.51,3244.9972958355866,51.2505,51.2505,51.2234,51.237,3244.9973
2009-10-23 12:45:00,75.57,75.69,75.57,75.67,1622.4986479177933,51.2777,51.3591,51.2777,51.3455,1622.4986
2009-10-23 12:50:00,75.64,75.64,75.56,75.61,4759.329367225527,51.3252,51.3252,51.2709,51.3048,4759.3294
2009-10-23 12:55:00,75.58,75.61,75.43,75.44,4218.496484586262,51.2845,51.3048,51.1827,51.1895,4218.4965
2009-10-23 13:00:00,75.43,75.43,75.32,75.4,9194.159004867495,51.1827,51.1827,51.108,51.1623,9194.159
2009-10-23 13:05:00,75.38,75.4,75.35,75.39,4218.496484586262,51.1488,51.1623,51.1284,51.1555,4218.4965
2009-10-23 13:10:00,75.37,75.57,75.37,75.54,4002.163331530557,51.142,51.2777,51.142,51.2573,4002.1633
2009-10-23 13:15:00,75.5,75.5,75.37,75.37,8869.659275283937,51.2302,51.2302,51.142,51.142,8869.6593
2009-10-23 13:20:00,75.37,75.37,75.12,75.13,22714.981070849102,51.142,51.142,50.9723,50.9791,22714.9811
2009-10-23 13:25:00,75.13,75.21,75.06,75.08,21200.648999459165,50.9791,51.0334,50.9316,50.9452,21200.649
2009-10-23 13:30:00,75.08,75.08,74.75,74.88,20335.316387236344,50.9452,50.9452,50.7213,50.8095,20335.3164
2009-10-23 13:35:00,74.93,75.0,74.88,74.95,8112.493239588966,50.8434,50.8909,50.8095,50.857,8112.4932
2009-10-23 13:40:00,74.96,75.16,74.95,75.13,7679.826933477555,50.8638,50.9995,50.857,50.9791,7679.8269
2009-10-23 13:45:00,75.15,75.16,74.97,75.0,10492.15792320173,50.9927,50.9995,50.8706,50.8909,10492.1579
2009-10-23 13:50:00,75.03,75.19,75.01,75.12,43591.13034072472,50.9113,51.0198,50.8977,50.9723,43591.1303
2009-10-23 13:55:00,75.12,75.12,75.0,75.02,3893.996755002704,50.9723,50.9723,50.8909,50.9045,3893.9968
2009-10-23 14:00:00,75.02,75.06,74.93,74.94,7463.49378042185,50.9045,50.9316,50.8434,50.8502,7463.4938
2009-10-23 14:05:00,74.91,75.03,74.85,74.98,19361.817198485667,50.8298,50.9113,50.7891,50.8773,19361.8172
2009-10-23 14:10:00,75.0,75.11,74.98,75.02,7463.49378042185,50.8909,50.9655,50.8773,50.9045,7463.4938
2009-10-23 14:15:00,75.1,75.14,75.02,75.02,2812.330989724175,50.9588,50.9859,50.9045,50.9045,2812.331
2009-10-23 14:20:00,75.07,75.26,75.07,75.24,5949.161709031909,50.9384,51.0673,50.9384,51.0538,5949.1617
2009-10-23 14:25:00,75.24,75.24,75.12,75.16,8220.65981611682,51.0538,51.0538,50.9723,50.9995,8220.6598
2009-10-23 14:30:00,75.17,75.21,75.02,75.09,8112.493239588966,51.0063,51.0334,50.9045,50.952,8112.4932
2009-10-23 14:35:00,75.14,75.19,75.11,75.15,4218.496484586262,50.9859,51.0198,50.9655,50.9927,4218.4965
2009-10-23 14:40:00,75.16,75.24,75.12,75.21,3893.996755002704,50.9995,51.0538,50.9723,51.0334,3893.9968
2009-10-23 14:45:00,75.25,75.28,75.12,75.12,3893.996755002704,51.0605,51.0809,50.9723,50.9723,3893.9968
2009-10-23 14:50:00,75.14,75.19,74.92,74.92,14277.98810167658,50.9859,51.0198,50.8366,50.8366,14277.9881
2009-10-23 14:55:00,74.93,74.96,74.89,74.93,14169.821525148727,50.8434,50.8638,50.8163,50.8434,14169.8215
2009-10-23 15:00:00,74.97,75.0,74.87,74.87,14061.654948620877,50.8706,50.8909,50.8027,50.8027,14061.6549
2009-10-23 15:05:00,74.87,75.12,74.85,75.02,16116.81990265008,50.8027,50.9723,50.7891,50.9045,16116.8199
2009-10-23 15:10:00,75.03,75.18,74.96,75.17,11141.157382368849,50.9113,51.013,50.8638,51.0063,11141.1574
2009-10-23 15:15:00,75.16,75.19,75.06,75.08,6489.994591671173,50.9995,51.0198,50.9316,50.9452,6489.9946
2009-10-23 15:20:00,75.08,75.12,75.02,75.02,10383.991346673878,50.9452,50.9723,50.9045,50.9045,10383.9913
2009-10-23 15:25:00,75.03,75.03,74.8,74.87,17739.318550567874,50.9113,50.9113,50.7552,50.8027,17739.3186
2009-10-23 15:30:00,74.9,74.92,74.74,74.88,25094.64575446187,50.8231,50.8366,50.7145,50.8095,25094.6458
2009-10-23 15:35:00,74.86,74.88,74.59,74.7,31151.974040021632,50.7959,50.8095,50.6127,50.6873,31151.974
2009-10-23 15:40:00,74.71,74.86,74.65,74.86,28447.80962682531,50.6941,50.7959,50.6534,50.7959,28447.8096
2009-10-23 15:45:00,74.88,74.92,74.71,74.91,26608.977825851813,50.8095,50.8366,50.6941,50.8298,26608.9778
2009-10-23 15:50:00,74.9,75.11,74.88,75.04,39048.13412655489,50.8231,50.9655,50.8095,50.918,39048.1341
2009-10-23 15:55:00,75.05,75.06,74.94,75.01,74418.6046511628,50.9248,50.9316,50.8502,50.8977,74418.6047
2009-10-26 09:30:00,75.01,75.25,75.01,75.23,16765.819361817197,50.8977,51.0605,50.8977,51.047,16765.8194
2009-10-26 09:35:00,75.22,75.75,75.22,75.64,17414.818820984314,51.0402,51.3998,51.0402,51.3252,17414.8188
2009-10-26 09:40:00,75.66,75.74,75.57,75.59,20335.316387236344,51.3387,51.393,51.2777,51.2912,20335.3164
2009-10-26 09:45:00,75.65,76.13,75.62,76.08,40021.63331530557,51.332,51.6577,51.3116,51.6237,40021.6333
2009-10-26 09:50:00,76.07,76.32,76.07,76.29,14710.654407787992,51.617,51.7866,51.617,51.7662,14710.6544
2009-10-26 09:55:00,76.29,76.4,76.18,76.21,32449.972958355866,51.7662,51.8409,51.6916,51.7119,32449.973
2009-10-26 10:00:00,76.23,76.28,76.23,76.26,33964.30502974581,51.7255,51.7594,51.7255,51.7459,33964.305
2009-10-26 10:05:00,76.25,76.27,76.13,76.23,19686.316928069227,51.7391,51.7527,51.6577,51.7255,19686.3169
2009-10-26 10:10:00,76.23,76.45,76.21,76.37,13953.488372093025,51.7255,51.8748,51.7119,51.8205,13953.4884
2009-10-26 10:15:00,76.37,76.42,76.28,76.28,10383.991346673878,51.8205,51.8544,51.7594,51.7594,10383.9913
2009-10-26 10:20:00,76.31,76.33,76.16,76.27,10059.491617090318,51.7798,51.7934,51.678,51.7527,10059.4916
2009-10-26 10:25:00,76.26,76.26,75.95,75.99,34721.471065440775,51.7459,51.7459,51.5355,51.5627,34721.4711
2009-10-26 10:30:00,75.98,76.1,75.94,76.05,12114.656571119524,51.5559,51.6373,51.5287,51.6034,12114.6566
2009-10-26 10:35:00,76.06,76.1,75.72,75.8,12655.489453758788,51.6102,51.6373,51.3795,51.4337,12655.4895
2009-10-26 10:40:00,75.81,75.94,75.76,75.92,10167.658193618172,51.4405,51.5287,51.4066,51.5152,10167.6582
2009-10-26 10:45:00,75.89,75.94,75.86,75.9,9194.159004867495,51.4948,51.5287,51.4745,51.5016,9194.159
2009-10-26 10:50:00,75.86,75.91,75.8,75.84,9734.99188750676,51.4745,51.5084,51.4337,51.4609,9734.9919
2009-10-26 10:55:00,75.83,75.85,75.65,75.85,17847.485127095726,51.4541,51.4677,51.332,51.4677,17847.4851
2009-10-26 11:00:00,75.84,75.87,75.76,75.82,10059.491617090318,51.4609,51.4812,51.4066,51.4473,10059.4916
2009-10-26 11:05:00,75.81,76.03,75.78,75.99,28015.14332071389,51.4405,51.5898,51.4202,51.5627,28015.1433
2009-10-26 11:10:00,75.99,76.06,75.72,75.73,16116.81990265008,51.5627,51.6102,51.3795,51.3862,16116.8199
2009-10-26 11:15:00,75.73,75.74,75.53,75.57,18496.484586262843,51.3862,51.393,51.2505,51.2777,18496.4846
2009-10-26 11:20:00,75.58,75.61,75.41,75.44,14386.154678204435,51.2845,51.3048,51.1691,51.1895,14386.1547
2009-10-26 11:25:00,75.37,75.53,75.33,75.33,47593.29367225527,51.142,51.2505,51.1148,51.1148,47593.2937
2009-10-26 11:30:00,75.32,75.32,74.58,74.71,45754.461871281776,51.108,51.108,50.6059,50.6941,45754.4619
2009-10-26 11:35:00,74.68,74.82,74.42,74.65,30178.47485127096,50.6738,50.7688,50.4974,50.6534,30178.4749
2009-10-26 11:40:00,74.64,74.67,74.46,74.48,17414.818820984314,50.6466,50.667,50.5245,50.5381,17414.8188
2009-10-26 11:45:00,74.47,74.59,74.46,74.48,26068.14494321255,50.5313,50.6127,50.5245,50.5381,26068.1449
2009-10-26 11:50:00,74.5,74.63,74.43,74.46,14494.321254732287,50.5516,50.6398,50.5041,50.5245,14494.3213
2009-10-26 11:55:00,74.44,74.57,73.92,73.93,27366.14386154678,50.5109,50.5991,50.1581,50.1649,27366.1439
2009-10-26 12:00:00,73.95,74.12,73.92,73.92,13845.32179556517,50.1784,50.2938,50.1581,50.1581,13845.3218
2009-10-26 12:05:00,73.91,74.15,73.82,74.15,15035.154137371552,50.1513,50.3141,50.0902,50.3141,15035.1541
2009-10-26 12:10:00,74.14,74.32,74.1,74.3,9843.158464034614,50.3074,50.4295,50.2802,50.4159,9843.1585
2009-10-26 12:15:00,74.33,74.44,74.32,74.43,13196.322336398052,50.4363,50.5109,50.4295,50.5041,13196.3223
2009-10-26 12:20:00,74.43,74.45,74.34,74.42,18280.15143320714,50.5041,50.5177,50.4431,50.4974,18280.1514
2009-10-26 12:25:00,74.43,74.51,74.37,74.49,17631.15197404002,50.5041,50.5584,50.4634,50.5448,17631.152
2009-10-26 12:30:00,74.47,74.48,74.36,74.41,14710.654407787992,50.5313,50.5381,50.4566,50.4906,14710.6544
2009-10-26 12:35:00,74.42,74.48,74.3,74.47,10924.824229313142,50.4974,50.5381,50.4159,50.5313,10924.8242
2009-10-26 12:40:00,74.47,74.52,74.4,74.46,10492.15792320173,50.5313,50.5652,50.4838,50.5245,10492.1579
2009-10-26 12:45:00,74.47,74.48,74.39,74.44,19686.316928069227,50.5313,50.5381,50.477,50.5109,19686.3169
2009-10-26 12:50:00,74.47,74.68,74.46,74.66,16116.81990265008,50.5313,50.6738,50.5245,50.6602,16116.8199
2009-10-26 12:55:00,74.67,74.88,74.67,74.87,12006.489994591671,50.667,50.8095,50.667,50.8027,12006.49
2009-10-26 13:00:00,74.87,74.9,74.84,74.89,8220.65981611682,50.8027,50.8231,50.7823,50.8163,8220.6598
2009-10-26 13:05:00,74.88,74.93,74.85,74.87,7787.993510005408,50.8095,50.8434,50.7891,50.8027,7787.9935
2009-10-26 13:10:00,74.83,74.89,74.76,74.88,9518.658734451054,50.7756,50.8163,50.7281,50.8095,9518.6587
2009-10-26 13:15:00,74.88,74.91,74.64,74.66,9951.325040562466,50.8095,50.8298,50.6466,50.6602,9951.325
2009-10-26 13:20:00,74.68,74.73,74.52,74.54,13304.488912925906,50.6738,50.7077,50.5652,50.5788,13304.4889
2009-10-26 13:25:00,74.51,74.62,74.43,74.59,9302.32558139535,50.5584,50.6331,50.5041,50.6127,9302.3256
2009-10-26 13:30:00,74.63,74.68,74.59,74.65,11357.490535424551,50.6398,50.6738,50.6127,50.6534,11357.4905
2009-10-26 13:35:00,74.66,74.85,74.66,74.8,12330.98972417523,50.6602,50.7891,50.6602,50.7552,12330.9897
2009-10-26 13:40:00,74.79,74.9,74.77,74.85,11790.156841535963,50.7484,50.8231,50.7348,50.7891,11790.1568
2009-10-26 13:45:00,74.89,74.91,74.78,74.78,8004.326663061114,50.8163,50.8298,50.7416,50.7416,8004.3267
2009-10-26 13:50:00,74.78,74.79,74.6,74.67,6922.660897782585,50.7416,50.7484,50.6195,50.667,6922.6609
2009-10-26 13:55:00,74.68,74.82,74.65,74.69,6922.660897782585,50.6738,50.7688,50.6534,50.6806,6922.6609
2009-10-26 14:00:00,74.66,74.66,74.54,74.56,32341.806381828013,50.6602,50.6602,50.5788,50.5923,32341.8064
2009-10-26 14:05:00,74.57,74.58,74.47,74.49,8761.492698756085,50.5991,50.6059,50.5313,50.5448,8761.4927
2009-10-26 14:10:00,74.49,74.63,74.47,74.63,8653.32612222823,50.5448,50.6398,50.5313,50.6398,8653.3261
2009-10-26 14:15:00,74.62,74.63,74.36,74.42,16549.486208761493,50.6331,50.6398,50.4566,50.4974,16549.4862
2009-10-26 14:20:00,74.4,74.54,74.4,74.46,8977.82585181179,50.4838,50.5788,50.4838,50.5245,8977.8259
2009-10-26 14:25:00,74.47,74.58,74.39,74.58,12330.98972417523,50.5313,50.6059,50.477,50.6059,12330.9897
2009-10-26 14:30:00,74.59,74.59,74.45,74.47,14277.98810167658,50.6127,50.6127,50.5177,50.5313,14277.9881
2009-10-26 14:35:00,74.44,74.53,74.31,74.52,21200.648999459165,50.5109,50.572,50.4227,50.5652,21200.649
2009-10-26 14:40:00,74.53,74.53,74.38,74.38,12439.156300703082,50.572,50.572,50.4702,50.4702,12439.1563
2009-10-26 14:45:00,74.36,74.45,74.27,74.28,13953.488372093025,50.4566,50.5177,50.3956,50.4024,13953.4884
2009-10-26 14:50:00,74.27,74.39,74.27,74.39,8869.659275283937,50.3956,50.477,50.3956,50.477,8869.6593
2009-10-26 14:55:00,74.39,74.62,74.37,74.39,21525.148729042725,50.477,50.6331,50.4634,50.477,21525.1487
2009-10-26 15:00:00,74.39,74.42,74.38,74.4,19145.484045429963,50.477,50.4974,50.4702,50.4838,19145.484
2009-10-26 15:05:00,74.41,74.42,74.19,74.32,27798.8101676582,50.4906,50.4974,50.3413,50.4295,27798.8102
2009-10-26 15:10:00,74.31,74.34,74.19,74.27,9626.825310978908,50.4227,50.4431,50.3413,50.3956,9626.8253
2009-10-26 15:15:00,74.23,74.39,74.22,74.32,16657.652785289345,50.3684,50.477,50.3616,50.4295,16657.6528
2009-10-26 15:20:00,74.32,74.39,74.22,74.33,12979.989183342346,50.4295,50.477,50.3616,50.4363,12979.9892
2009-10-26 15:25:00,74.33,74.35,74.11,74.14,17847.485127095726,50.4363,50.4499,50.287,50.3074,17847.4851
2009-10-26 15:30:00,74.14,74.31,74.14,74.29,20876.14926987561,50.3074,50.4227,50.3074,50.4091,20876.1493
2009-10-26 15:35:00,74.29,74.3,74.14,74.19,26068.14494321255,50.4091,50.4159,50.3074,50.3413,26068.1449
2009-10-26 15:40:00,74.21,74.34,74.2,74.32,24337.4797187669,50.3549,50.4431,50.3481,50.4295,24337.4797
2009-10-26 15:45:00,74.34,74.53,74.31,74.51,45429.96214169821,50.4431,50.572,50.4227,50.5584,45429.9621
2009-10-26 15:50:00,74.51,74.51,74.21,74.21,59816.11681990265,50.5584,50.5584,50.3549,50.3549,59816.1168
2009-10-26 15:55:00,74.22,74.29,74.15,74.18,65116.27906976744,50.3616,50.4091,50.3141,50.3345,65116.2791
2009-10-27 09:30:00,74.22,74.6,74.22,74.46,12871.822606814494,50.3616,50.6195,50.3616,50.5245,12871.8226
2009-10-27 09:35:00,74.48,74.63,74.46,74.5,16224.986479177933,50.5381,50.6398,50.5245,50.5516,16224.9865
2009-10-27 09:40:00,74.61,74.63,74.37,74.63,10167.658193618172,50.6263,50.6398,50.4634,50.6398,10167.6582
2009-10-27 09:45:00,74.63,74.86,74.62,74.85,15251.487290427258,50.6398,50.7959,50.6331,50.7891,15251.4873
2009-10-27 09:50:00,74.88,75.12,74.87,75.08,16116.81990265008,50.8095,50.9723,50.8027,50.9452,16116.8199
2009-10-27 09:55:00,75.1,75.12,74.88,74.88,15143.320713899404,50.9588,50.9723,50.8095,50.8095,15143.3207
2009-10-27 10:00:00,74.88,74.88,74.24,74.5,39048.13412655489,50.8095,50.8095,50.3752,50.5516,39048.1341
2009-10-27 10:05:00,74.44,74.47,74.02,74.32,22714.981070849102,50.5109,50.5313,50.2259,50.4295,22714.9811
2009-10-27 10:10:00,74.33,74.58,74.29,74.52,20227.14981070849,50.4363,50.6059,50.4091,50.5652,20227.1498
2009-10-27 10:15:00,74.53,74.54,74.38,74.44,21525.148729042725,50.572,50.5788,50.4702,50.5109,21525.1487
2009-10-27 10:20:00,74.41,74.55,74.29,74.3,12979.989183342346,50.4906,50.5856,50.4091,50.4159,12979.9892
2009-10-27 10:25:00,74.31,74.94,74.31,74.94,36992.969172525685,50.4227,50.8502,50.4227,50.8502,36992.9692
2009-10-27 10:30:00,74.98,74.98,74.76,74.93,30286.641427798808,50.8773,50.8773,50.7281,50.8434,30286.6414
2009-10-27 10:35:00,74.93,74.98,74.77,74.86,14602.48783126014,50.8434,50.8773,50.7348,50.7959,14602.4878
2009-10-27 10:40:00,74.9,75.31,74.88,75.2,12006.489994591671,50.8231,51.1013,50.8095,51.0266,12006.49
2009-10-27 10:45:00,75.21,75.3,75.16,75.24,15684.153596538668,51.0334,51.0945,50.9995,51.0538,15684.1536
2009-10-27 10:50:00,75.25,75.25,74.82,74.93,13737.155219037317,51.0605,51.0605,50.7688,50.8434,13737.1552
2009-10-27 10:55:00,74.93,75.04,74.9,75.02,9951.325040562466,50.8434,50.918,50.8231,50.9045,9951.325
2009-10-27 11:00:00,75.04,75.19,74.89,74.89,18171.98485667929,50.918,51.0198,50.8163,50.8163,18171.9849
2009-10-27 11:05:00,74.88,74.96,74.8,74.89,12655.489453758788,50.8095,50.8638,50.7552,50.8163,12655.4895
2009-10-27 11:10:00,74.89,75.0,74.77,74.96,10492.15792320173,50.8163,50.8909,50.7348,50.8638,10492.1579
2009-10-27 11:15:00,74.95,75.0,74.86,75.0,13520.82206598161,50.857,50.8909,50.7959,50.8909,13520.8221
2009-10-27 11:20:00,75.03,75.09,74.79,74.79,23363.980530016222,50.9113,50.952,50.7484,50.7484,23363.9805
2009-10-27 11:25:00,74.77,74.95,74.71,74.95,9734.99188750676,50.7348,50.857,50.6941,50.857,9734.9919
2009-10-27 11:30:00,75.0,75.09,74.96,74.97,26284.478096268253,50.8909,50.952,50.8638,50.8706,26284.4781
2009-10-27 11:35:00,74.97,75.08,74.94,75.07,17739.318550567874,50.8706,50.9452,50.8502,50.9384,17739.3186
2009-10-27 11:40:00,75.04,75.07,74.93,75.0,8220.65981611682,50.918,50.9384,50.8434,50.8909,8220.6598
2009-10-27 11:45:00,75.03,75.07,74.94,75.02,8328.826392644673,50.9113,50.9384,50.8502,50.9045,8328.8264
2009-10-27 11:50:00,75.03,75.22,75.02,75.07,8761.492698756085,50.9113,51.0402,50.9045,50.9384,8761.4927
2009-10-27 11:55:00,75.11,75.24,75.11,75.24,7247.160627366144,50.9655,51.0538,50.9655,51.0538,7247.1606
2009-10-27 12:00:00,75.25,75.25,75.08,75.12,8328.826392644673,51.0605,51.0605,50.9452,50.9723,8328.8264
2009-10-27 12:05:00,75.1,75.12,75.01,75.06,12330.98972417523,50.9588,50.9723,50.8977,50.9316,12330.9897
2009-10-27 12:10:00,75.08,75.15,75.06,75.07,8220.65981611682,50.9452,50.9927,50.9316,50.9384,8220.6598
2009-10-27 12:15:00,75.1,75.24,75.07,75.19,6165.494862087615,50.9588,51.0538,50.9384,51.0198,6165.4949
2009-10-27 12:20:00,75.18,75.24,75.12,75.12,4218.496484586262,51.013,51.0538,50.9723,50.9723,4218.4965
2009-10-27 12:25:00,75.14,75.16,75.02,75.06,6273.661438615468,50.9859,50.9995,50.9045,50.9316,6273.6614
2009-10-27 12:30:00,75.04,75.13,75.03,75.13,16873.98593834505,50.918,50.9791,50.9113,50.9791,16873.9859
2009-10-27 12:35:00,75.09,75.16,75.07,75.11,6165.494862087615,50.952,50.9995,50.9384,50.9655,6165.4949
2009-10-27 12:40:00,75.12,75.32,75.12,75.26,7355.327203893997,50.9723,51.108,50.9723,51.0673,7355.3272
2009-10-27 12:45:00,75.26,75.37,75.24,75.32,11032.990805840996,51.0673,51.142,51.0538,51.108,11032.9908
2009-10-27 12:50:00,75.31,75.33,75.0,75.04,11141.157382368849,51.1013,51.1148,50.8909,50.918,11141.1574
2009-10-27 12:55:00,75.0,75.21,74.98,75.05,11465.657111952409,50.8909,51.0334,50.8773,50.9248,11465.6571
2009-10-27 13:00:00,75.04,75.16,74.97,75.1,9734.99188750676,50.918,50.9995,50.8706,50.9588,9734.9919
2009-10-27 13:05:00,75.07,75.07,74.71,74.86,12655.489453758788,50.9384,50.9384,50.6941,50.7959,12655.4895
2009-10-27 13:10:00,74.85,74.99,74.85,74.97,15035.154137371552,50.7891,50.8841,50.7891,50.8706,15035.1541
2009-10-27 13:15:00,74.95,74.97,74.78,74.79,4110.32990805841,50.857,50.8706,50.7416,50.7484,4110.3299
2009-10-27 13:20:00,74.8,74.85,74.63,74.69,4434.8296376419685,50.7552,50.7891,50.6398,50.6806,4434.8296
2009-10-27 13:25:00,74.69,74.76,74.68,74.76,3893.996755002704,50.6806,50.7281,50.6738,50.7281,3893.9968
2009-10-27 13:30:00,74.76,74.87,74.63,74.67,5840.995132504056,50.7281,50.8027,50.6398,50.667,5840.9951
2009-10-27 13:35:00,74.71,74.84,74.7,74.78,8328.826392644673,50.6941,50.7823,50.6873,50.7416,8328.8264
2009-10-27 13:40:00,74.78,74.98,74.76,74.94,8112.493239588966,50.7416,50.8773,50.7281,50.8502,8112.4932
2009-10-27 13:45:00,74.88,74.93,74.85,74.91,6922.660897782585,50.8095,50.8434,50.7891,50.8298,6922.6609
2009-10-27 13:50:00,74.94,74.97,74.81,74.83,8112.493239588966,50.8502,50.8706,50.762,50.7756,8112.4932
2009-10-27 13:55:00,74.84,74.87,74.73,74.86,9410.4921579232,50.7823,50.8027,50.7077,50.7959,9410.4922
2009-10-27 14:00:00,74.87,74.87,74.76,74.76,4975.662520281233,50.8027,50.8027,50.7281,50.7281,4975.6625
2009-10-27 14:05:00,74.76,74.87,74.73,74.81,9410.4921579232,50.7281,50.8027,50.7077,50.762,9410.4922
2009-10-27 14:10:00,74.82,75.15,74.82,75.12,15684.153596538668,50.7688,50.9927,50.7688,50.9723,15684.1536
2009-10-27 14:15:00,75.12,75.34,75.12,75.31,15575.987020010816,50.9723,51.1216,50.9723,51.1013,15575.987
2009-10-27 14:20:00,75.31,75.35,75.14,75.16,15359.65386695511,51.1013,51.1284,50.9859,50.9995,15359.6539
2009-10-27 14:25:00,75.21,75.38,75.21,75.28,14710.654407787992,51.0334,51.1488,51.0334,51.0809,14710.6544
2009-10-27 14:30:00,75.26,75.27,75.06,75.22,7679.826933477555,51.0673,51.0741,50.9316,51.0402,7679.8269
2009-10-27 14:35:00,75.23,75.27,75.0,75.02,12547.322877230936,51.047,51.0741,50.8909,50.9045,12547.3229
2009-10-27 14:40:00,75.01,75.12,74.97,75.1,9626.825310978908,50.8977,50.9723,50.8706,50.9588,9626.8253
2009-10-27 14:45:00,75.06,75.14,75.04,75.12,6922.660897782585,50.9316,50.9859,50.918,50.9723,6922.6609
2009-10-27 14:50:00,75.12,75.34,75.12,75.25,7355.327203893997,50.9723,51.1216,50.9723,51.0605,7355.3272
2009-10-27 14:55:00,75.26,75.42,75.24,75.33,20984.31584640346,51.0673,51.1759,51.0538,51.1148,20984.3158
2009-10-27 15:00:00,75.33,75.33,75.21,75.27,20227.14981070849,51.1148,51.1148,51.0334,51.0741,20227.1498
2009-10-27 15:05:00,75.25,75.28,75.05,75.06,12655.489453758788,51.0605,51.0809,50.9248,50.9316,12655.4895
2009-10-27 15:10:00,75.06,75.09,74.94,75.05,12871.822606814494,50.9316,50.952,50.8502,50.9248,12871.8226
2009-10-27 15:15:00,75.09,75.15,75.01,75.15,9951.325040562466,50.952,50.9927,50.8977,50.9927,9951.325
2009-10-27 15:20:00,75.14,75.14,74.89,74.98,15251.487290427258,50.9859,50.9859,50.8163,50.8773,15251.4873
2009-10-27 15:25:00,74.95,75.06,74.95,75.06,13196.322336398052,50.857,50.9316,50.857,50.9316,13196.3223
2009-10-27 15:30:00,75.06,75.12,74.76,74.76,34721.471065440775,50.9316,50.9723,50.7281,50.7281,34721.4711
2009-10-27 15:35:00,74.76,74.93,74.72,74.79,44997.2958355868,50.7281,50.8434,50.7009,50.7484,44997.2958
2009-10-27 15:40:00,74.81,74.94,74.76,74.89,34613.30448891292,50.762,50.8502,50.7281,50.8163,34613.3045
2009-10-27 15:45:00,74.91,74.94,74.74,74.79,46078.96160086533,50.8298,50.8502,50.7145,50.7484,46078.9616
2009-10-27 15:50:00,74.79,74.88,74.71,74.74,42401.29799891833,50.7484,50.8095,50.6941,50.7145,42401.298
2009-10-27 15:55:00,74.73,74.75,74.53,74.63,46078.96160086533,50.7077,50.7213,50.572,50.6398,46078.9616
2009-10-28 09:30:00,74.23,74.37,73.93,74.02,19578.15035154137,50.3684,50.4634,50.1649,50.2259,19578.1504
2009-10-28 09:35:00,74.05,74.36,74.0,74.23,22390.48134126555,50.2463,50.4566,50.2124,50.3684,22390.4813
2009-10-28 09:40:00,74.21,74.33,74.02,74.19,19686.316928069227,50.3549,50.4363,50.2259,50.3413,19686.3169
2009-10-28 09:45:00,74.22,74.32,73.91,73.97,26717.144402379665,50.3616,50.4295,50.1513,50.192,26717.1444
2009-10-28 09:50:00,73.92,74.14,73.76,73.76,20984.31584640346,50.1581,50.3074,50.0495,50.0495,20984.3158
2009-10-28 09:55:00,73.78,73.93,73.51,73.62,25202.812330989724,50.0631,50.1649,49.8799,49.9545,25202.8123
2009-10-28 10:00:00,73.59,73.59,73.04,73.21,65440.778799351,49.9342,49.9342,49.561,49.6763,65440.7788
2009-10-28 10:05:00,73.21,73.25,73.06,73.23,47593.29367225527,49.6763,49.7035,49.5745,49.6899,47593.2937
2009-10-28 10:10:00,73.25,73.39,73.11,73.18,28555.97620335316,49.7035,49.7984,49.6085,49.656,28555.9762
2009-10-28 10:15:00,73.2,73.25,72.99,73.13,17739.318550567874,49.6695,49.7035,49.527,49.622,17739.3186
2009-10-28 10:20:00,73.16,73.18,72.99,73.05,17414.818820984314,49.6424,49.656,49.527,49.5677,17414.8188
2009-10-28 10:25:00,73.05,73.13,72.96,73.11,24012.979989183343,49.5677,49.622,49.5067,49.6085,24012.98
2009-10-28 10:30:00,73.05,73.2,72.92,73.2,29745.808545159543,49.5677,49.6695,49.4795,49.6695,29745.8085
2009-10-28 10:35:00,73.2,73.22,73.0,73.1,18388.31800973499,49.6695,49.6831,49.5338,49.6017,18388.318
2009-10-28 10:40:00,73.06,73.08,72.92,72.96,11141.157382368849,49.5745,49.5881,49.4795,49.5067,11141.1574
2009-10-28 10:45:00,72.97,73.04,72.78,72.79,32990.80584099513,49.5135,49.561,49.3845,49.3913,32990.8058
2009-10-28 10:50:00,72.8,72.8,72.48,72.52,36235.80313683072,49.3981,49.3981,49.181,49.2081,36235.8031
2009-10-28 10:55:00,72.51,72.67,72.47,72.67,33098.972417522986,49.2013,49.3099,49.1742,49.3099,33098.9724
2009-10-28 11:00:00,72.67,72.67,72.47,72.55,15467.820443482964,49.3099,49.3099,49.1742,49.2285,15467.8204
2009-10-28 11:05:00,72.55,72.6,72.51,72.57,16549.486208761493,49.2285,49.2624,49.2013,49.242,16549.4862
2009-10-28 11:10:00,72.56,72.59,72.41,72.43,23255.81395348837,49.2353,49.2556,49.1335,49.147,23255.814
2009-10-28 11:15:00,72.42,72.57,72.37,72.56,26933.47755543537,49.1403,49.242,49.1063,49.2353,26933.4776
2009-10-28 11:20:00,72.59,72.62,72.48,72.53,10708.491076257436,49.2556,49.276,49.181,49.2149,10708.4911
2009-10-28 11:25:00,72.52,72.67,72.52,72.64,14818.820984315846,49.2081,49.3099,49.2081,49.2895,14818.821
2009-10-28 11:30:00,72.61,72.64,72.53,72.53,12006.489994591671,49.2692,49.2895,49.2149,49.2149,12006.49
2009-10-28 11:35:00,72.53,72.55,72.41,72.55,13196.322336398052,49.2149,49.2285,49.1335,49.2285,13196.3223
2009-10-28 11:40:00,72.55,72.55,72.34,72.42,7247.160627366144,49.2285,49.2285,49.086,49.1403,7247.1606
2009-10-28 11:45:00,72.43,72.49,72.34,72.43,14061.654948620877,49.147,49.1878,49.086,49.147,14061.6549
2009-10-28 11:50:00,72.41,72.41,72.3,72.31,12222.823147647376,49.1335,49.1335,49.0588,49.0656,12222.8231
2009-10-28 11:55:00,72.33,72.34,72.21,72.27,9085.992428339645,49.0792,49.086,48.9978,49.0385,9085.9924
2009-10-28 12:00:00,72.27,72.27,72.08,72.1,44997.2958355868,49.0385,49.0385,48.9096,48.9231,44997.2958
2009-10-28 12:05:00,72.11,72.13,72.05,72.06,14602.48783126014,48.9299,48.9435,48.8892,48.896,14602.4878
2009-10-28 12:10:00,72.06,72.08,71.97,72.06,29313.14223904813,48.896,48.9096,48.8349,48.896,29313.1422
2009-10-28 12:15:00,72.06,72.06,71.85,71.86,30178.47485127096,48.896,48.896,48.7535,48.7603,30178.4749
2009-10-28 12:20:00,71.85,71.89,71.59,71.61,37317.46890210925,48.7535,48.7806,48.5771,48.5906,37317.4689
2009-10-28 12:25:00,71.58,71.86,71.58,71.85,23255.81395348837,48.5703,48.7603,48.5703,48.7535,23255.814
2009-10-28 12:30:00,71.85,71.86,71.67,71.67,22823.14764737696,48.7535,48.7603,48.6314,48.6314,22823.1476
2009-10-28 12:35:00,71.69,71.79,71.58,71.58,30935.640886965928,48.6449,48.7128,48.5703,48.5703,30935.6409
2009-10-28 12:40:00,71.59,71.61,71.49,71.61,22282.314764737694,48.5771,48.5906,48.5092,48.5906,22282.3148
2009-10-28 12:45:00,71.61,71.64,71.58,71.59,16549.486208761493,48.5906,48.611,48.5703,48.5771,16549.4862
2009-10-28 12:50:00,71.59,71.59,71.25,71.3,23904.813412655487,48.5771,48.5771,48.3464,48.3803,23904.8134
2009-10-28 12:55:00,71.28,71.4,71.27,71.3,39697.13358572201,48.3667,48.4481,48.3599,48.3803,39697.1336
2009-10-28 13:00:00,71.3,71.59,71.27,71.59,14818.820984315846,48.3803,48.5771,48.3599,48.5771,14818.821
2009-10-28 13:05:00,71.59,71.96,71.59,71.89,20551.64954029205,48.5771,48.8281,48.5771,48.7806,20551.6495
2009-10-28 13:10:00,71.9,72.22,71.89,72.21,22282.314764737694,48.7874,49.0046,48.7806,48.9978,22282.3148
2009-10-28 13:15:00,72.2,72.42,72.2,72.31,38615.46782044348,48.991,49.1403,48.991,49.0656,38615.4678
2009-10-28 13:20:00,72.31,72.38,72.26,72.34,16224.986479177933,49.0656,49.1131,49.0317,49.086,16224.9865
2009-10-28 13:25:00,72.34,72.42,72.2,72.25,26392.644672796105,49.086,49.1403,48.991,49.0249,26392.6447
2009-10-28 13:30:00,72.25,72.36,72.25,72.27,22390.48134126555,49.0249,49.0995,49.0249,49.0385,22390.4813
2009-10-28 13:35:00,72.25,72.34,72.25,72.27,17955.65170362358,49.0249,49.086,49.0249,49.0385,17955.6517
2009-10-28 13:40:00,72.3,72.45,72.28,72.32,19469.98377501352,49.0588,49.1606,49.0453,49.0724,19469.9838
2009-10-28 13:45:00,72.35,72.53,72.35,72.43,14494.321254732287,49.0928,49.2149,49.0928,49.147,14494.3213
2009-10-28 13:50:00,72.41,72.41,72.25,72.35,14061.654948620877,49.1335,49.1335,49.0249,49.0928,14061.6549
2009-10-28 13:55:00,72.36,72.4,72.27,72.29,14061.654948620877,49.0995,49.1267,49.0385,49.052,14061.6549
2009-10-28 14:00:00,72.28,72.31,72.15,72.31,19145.484045429963,49.0453,49.0656,48.9571,49.0656,19145.484
2009-10-28 14:05:00,72.33,72.33,72.21,72.29,8869.659275283937,49.0792,49.0792,48.9978,49.052,8869.6593
2009-10-28 14:10:00,72.26,72.31,72.18,72.26,18929.15089237425,49.0317,49.0656,48.9774,49.0317,18929.1509
2009-10-28 14:15:00,72.26,72.35,72.09,72.11,25959.97836668469,49.0317,49.0928,48.9163,48.9299,25959.9784
2009-10-28 14:20:00,72.14,72.14,71.86,72.13,16873.98593834505,48.9503,48.9503,48.7603,48.9435,16873.9859
2009-10-28 14:25:00,72.16,72.18,71.93,71.94,10383.991346673878,48.9638,48.9774,48.8078,48.8146,10383.9913
2009-10-28 14:30:00,71.9,72.03,71.9,71.91,10492.15792320173,48.7874,48.8756,48.7874,48.7942,10492.1579
2009-10-28 14:35:00,71.89,71.96,71.81,71.81,11249.3239588967,48.7806,48.8281,48.7263,48.7263,11249.324
2009-10-28 14:40:00,71.79,72.01,71.78,71.97,21957.815035154137,48.7128,48.8621,48.706,48.8349,21957.815
2009-10-28 14:45:00,71.95,72.06,71.91,72.05,26392.644672796105,48.8213,48.896,48.7942,48.8892,26392.6447
2009-10-28 14:50:00,72.06,72.18,72.04,72.14,15035.154137371552,48.896,48.9774,48.8824,48.9503,15035.1541
2009-10-28 14:55:00,72.15,72.2,72.05,72.05,14818.820984315846,48.9571,48.991,48.8892,48.8892,14818.821
2009-10-28 15:00:00,72.03,72.18,71.97,72.05,22498.6479177934,48.8756,48.9774,48.8349,48.8892,22498.6479
2009-10-28 15:05:00,72.06,72.18,72.06,72.1,17522.98539751217,48.896,48.9774,48.896,48.9231,17522.9854
2009-10-28 15:10:00,72.1,72.2,71.96,72.02,42184.96484586263,48.9231,48.991,48.8281,48.8688,42184.9648
2009-10-28 15:15:00,72.03,72.25,72.01,72.19,20335.316387236344,48.8756,49.0249,48.8621,48.9842,20335.3164
2009-10-28 15:20:00,72.19,72.24,72.07,72.09,23580.31368307193,48.9842,49.0181,48.9028,48.9163,23580.3137
2009-10-28 15:25:00,72.09,72.2,72.02,72.18,29853.9751216874,48.9163,48.991,48.8688,48.9774,29853.9751
2009-10-28 15:30:00,72.18,72.22,72.01,72.01,38182.80151433207,48.9774,49.0046,48.8621,48.8621,38182.8015
2009-10-28 15:35:00,72.01,72.06,71.79,71.85,45213.62898864251,48.8621,48.896,48.7128,48.7535,45213.629
2009-10-28 15:40:00,71.84,71.98,71.79,71.91,56787.45267712277,48.7467,48.8417,48.7128,48.7942,56787.4527
2009-10-28 15:45:00,71.9,72.02,71.87,72.02,28015.14332071389,48.7874,48.8688,48.7671,48.8688,28015.1433
2009-10-28 15:50:00,72.02,72.02,71.76,71.79,65657.1119524067,48.8688,48.8688,48.6924,48.7128,65657.112
2009-10-28 15:55:00,71.8,71.89,71.7,71.76,83937.26338561384,48.7196,48.7806,48.6517,48.6924,83937.2634
2009-10-29 09:30:00,72.47,73.04,72.47,72.7,5083.829096809086,49.1742,49.561,49.1742,49.3303,5083.8291
2009-10-29 09:35:00,72.84,73.16,72.69,73.13,42617.63115197404,49.4252,49.6424,49.3235,49.622,42617.6312
2009-10-29 09:40:00,73.14,73.14,72.86,72.88,11898.323418063816,49.6288,49.6288,49.4388,49.4524,11898.3234
2009-10-29 09:45:00,72.87,73.05,72.75,72.98,21200.648999459165,49.4456,49.5677,49.3642,49.5202,21200.649
2009-10-29 09:50:00,73.07,73.17,72.91,72.95,13628.988642509465,49.5813,49.6492,49.4727,49.4999,13628.9886
2009-10-29 09:55:00,72.97,73.26,72.92,73.26,18388.31800973499,49.5135,49.7102,49.4795,49.7102,18388.318
2009-10-29 10:00:00,73.26,73.6,73.12,73.57,22065.98161168199,49.7102,49.9409,49.6152,49.9206,22065.9816
2009-10-29 10:05:00,73.57,73.71,73.5,73.52,7571.660356949702,49.9206,50.0156,49.8731,49.8867,7571.6604
2009-10-29 10:10:00,73.52,73.52,73.37,73.37,9410.4921579232,49.8867,49.8867,49.7849,49.7849,9410.4922
2009-10-29 10:15:00,73.35,73.62,73.35,73.62,11573.82368848026,49.7713,49.9545,49.7713,49.9545,11573.8237
2009-10-29 10:20:00,73.56,73.81,73.56,73.59,15792.320173066522,49.9138,50.0834,49.9138,49.9342,15792.3202
2009-10-29 10:25:00,73.59,73.65,73.56,73.59,9518.658734451054,49.9342,49.9749,49.9138,49.9342,9518.6587
2009-10-29 10:30:00,73.58,73.62,73.54,73.54,19361.817198485667,49.9274,49.9545,49.9002,49.9002,19361.8172
2009-10-29 10:35:00,73.55,73.67,73.45,73.58,12114.656571119524,49.907,49.9884,49.8392,49.9274,12114.6566
2009-10-29 10:40:00,73.59,73.62,73.45,73.49,13628.988642509465,49.9342,49.9545,49.8392,49.8663,13628.9886
2009-10-29 10:45:00,73.54,73.6,73.51,73.6,7679.826933477555,49.9002,49.9409,49.8799,49.9409,7679.8269
2009-10-29 10:50:00,73.6,73.64,73.58,73.64,15359.65386695511,49.9409,49.9681,49.9274,49.9681,15359.6539
2009-10-29 10:55:00,73.64,73.7,73.6,73.64,13953.488372093025,49.9681,50.0088,49.9409,49.9681,13953.4884
2009-10-29 11:00:00,73.64,73.65,73.59,73.59,18280.15143320714,49.9681,49.9749,49.9342,49.9342,18280.1514
2009-10-29 11:05:00,73.63,73.69,73.46,73.53,17414.818820984314,49.9613,50.002,49.8459,49.8934,17414.8188
2009-10-29 11:10:00,73.53,73.57,73.41,73.44,31476.4737696052,49.8934,49.9206,49.812,49.8324,31476.4738
2009-10-29 11:15:00,73.45,73.56,73.4,73.49,20335.316387236344,49.8392,49.9138,49.8052,49.8663,20335.3164
2009-10-29 11:20:00,73.52,73.56,73.49,73.51,5624.66197944835,49.8867,49.9138,49.8663,49.8799,5624.662
2009-10-29 11:25:00,73.5,73.64,73.5,73.64,10383.991346673878,49.8731,49.9681,49.8731,49.9681,10383.9913
2009-10-29 11:30:00,73.62,73.65,73.55,73.56,9626.825310978908,49.9545,49.9749,49.907,49.9138,9626.8253
2009-10-29 11:35:00,73.57,73.57,73.45,73.48,6814.494321254732,49.9206,49.9206,49.8392,49.8595,6814.4943
2009-10-29 11:40:00,73.47,73.53,73.43,73.43,10924.824229313142,49.8527,49.8934,49.8256,49.8256,10924.8242
2009-10-29 11:45:00,73.43,73.56,73.43,73.54,13953.488372093025,49.8256,49.9138,49.8256,49.9002,13953.4884
2009-10-29 11:50:00,73.54,73.62,73.54,73.55,8004.326663061114,49.9002,49.9545,49.9002,49.907,8004.3267
2009-10-29 11:55:00,73.54,73.62,73.54,73.62,10492.15792320173,49.9002,49.9545,49.9002,49.9545,10492.1579
2009-10-29 12:00:00,73.64,73.69,73.54,73.6,16224.986479177933,49.9681,50.002,49.9002,49.9409,16224.9865
2009-10-29 12:05:00,73.6,73.61,73.54,73.57,11790.156841535963,49.9409,49.9477,49.9002,49.9206,11790.1568
2009-10-29 12:10:00,73.59,73.63,73.54,73.61,8112.493239588966,49.9342,49.9613,49.9002,49.9477,8112.4932
2009-10-29 12:15:00,73.59,73.63,73.57,73.58,8112.493239588966,49.9342,49.9613,49.9206,49.9274,8112.4932
2009-10-29 12:20:00,73.58,73.67,73.55,73.56,11573.82368848026,49.9274,49.9884,49.907,49.9138,11573.8237
2009-10-29 12:25:00,73.56,73.67,73.55,73.61,9734.99188750676,49.9138,49.9884,49.907,49.9477,9734.9919
2009-10-29 12:30:00,73.58,73.65,73.54,73.57,9302.32558139535,49.9274,49.9749,49.9002,49.9206,9302.3256
2009-10-29 12:35:00,73.59,73.62,73.54,73.54,17955.65170362358,49.9342,49.9545,49.9002,49.9002,17955.6517
2009-10-29 12:40:00,73.55,73.55,73.47,73.55,3785.830178474851,49.907,49.907,49.8527,49.907,3785.8302
2009-10-29 12:45:00,73.55,73.6,73.51,73.57,6165.494862087615,49.907,49.9409,49.8799,49.9206,6165.4949
2009-10-29 12:50:00,73.58,73.59,73.43,73.47,4759.329367225527,49.9274,49.9342,49.8256,49.8527,4759.3294
2009-10-29 12:55:00,73.5,73.54,73.46,73.46,5408.328826392644,49.8731,49.9002,49.8459,49.8459,5408.3288
2009-10-29 13:00:00,73.48,73.53,73.45,73.5,8653.32612222823,49.8595,49.8934,49.8392,49.8731,8653.3261
2009-10-29 13:05:00,73.53,73.58,73.51,73.53,4218.496484586262,49.8934,49.9274,49.8799,49.8934,4218.4965
2009-10-29 13:10:00,73.53,73.53,73.44,73.49,4434.8296376419685,49.8934,49.8934,49.8324,49.8663,4434.8296
2009-10-29 13:15:00,73.47,73.56,73.47,73.53,11032.990805840996,49.8527,49.9138,49.8527,49.8934,11032.9908
2009-10-29 13:20:00,73.55,73.59,73.52,73.57,7679.826933477555,49.907,49.9342,49.8867,49.9206,7679.8269
2009-10-29 13:25:00,73.56,73.56,73.46,73.5,6814.494321254732,49.9138,49.9138,49.8459,49.8731,6814.4943
2009-10-29 13:30:00,73.49,73.57,73.47,73.55,5949.161709031909,49.8663,49.9206,49.8527,49.907,5949.1617
2009-10-29 13:35:00,73.53,73.59,73.53,73.53,12330.98972417523,49.8934,49.9342,49.8934,49.8934,12330.9897
2009-10-29 13:40:00,73.53,73.59,73.48,73.53,10383.991346673878,49.8934,49.9342,49.8595,49.8934,10383.9913
2009-10-29 13:45:00,73.54,73.6,73.52,73.56,11573.82368848026,49.9002,49.9409,49.8867,49.9138,11573.8237
2009-10-29 13:50:00,73.56,73.58,73.5,73.56,10059.491617090318,49.9138,49.9274,49.8731,49.9138,10059.4916
2009-10-29 13:55:00,73.55,73.56,73.43,73.53,26500.81124932396,49.907,49.9138,49.8256,49.8934,26500.8112
2009-10-29 14:00:00,73.55,73.56,73.53,73.54,7030.8274743104375,49.907,49.9138,49.8934,49.9002,7030.8275
2009-10-29 14:05:00,73.55,73.65,73.54,73.64,18171.98485667929,49.907,49.9749,49.9002,49.9681,18171.9849
2009-10-29 14:10:00,73.63,73.67,73.58,73.58,8653.32612222823,49.9613,49.9884,49.9274,49.9274,8653.3261
2009-10-29 14:15:00,73.61,73.72,73.58,73.64,12330.98972417523,49.9477,50.0224,49.9274,49.9681,12330.9897
2009-10-29 14:20:00,73.61,73.66,73.54,73.66,16982.152514872905,49.9477,49.9817,49.9002,49.9817,16982.1525
2009-10-29 14:25:00,73.66,73.76,73.65,73.69,14169.821525148727,49.9817,50.0495,49.9749,50.002,14169.8215
2009-10-29 14:30:00,73.7,73.73,73.68,73.73,14926.9875608437,50.0088,50.0292,49.9952,50.0292,14926.9876
2009-10-29 14:35:00,73.73,73.76,73.65,73.65,7030.8274743104375,50.0292,50.0495,49.9749,49.9749,7030.8275
2009-10-29 14:40:00,73.67,73.85,73.67,73.78,19686.316928069227,49.9884,50.1106,49.9884,50.0631,19686.3169
2009-10-29 14:45:00,73.78,73.85,73.77,73.84,7896.160086533261,50.0631,50.1106,50.0563,50.1038,7896.1601
2009-10-29 14:50:00,73.84,73.93,73.81,73.87,11249.3239588967,50.1038,50.1649,50.0834,50.1242,11249.324
2009-10-29 14:55:00,73.89,73.93,73.87,73.93,4542.9962141698215,50.1377,50.1649,50.1242,50.1649,4542.9962
2009-10-29 15:00:00,73.91,73.92,73.86,73.92,9302.32558139535,50.1513,50.1581,50.1174,50.1581,9302.3256
2009-10-29 15:05:00,73.91,74.03,73.91,73.98,21092.48242293132,50.1513,50.2327,50.1513,50.1988,21092.4824
2009-10-29 15:10:00,73.96,74.0,73.9,73.9,23688.480259599783,50.1852,50.2124,50.1445,50.1445,23688.4803
2009-10-29 15:15:00,73.9,73.9,73.86,73.87,9518.658734451054,50.1445,50.1445,50.1174,50.1242,9518.6587
2009-10-29 15:20:00,73.86,73.9,73.78,73.79,13845.32179556517,50.1174,50.1445,50.0631,50.0699,13845.3218
2009-10-29 15:25:00,73.81,73.9,73.8,73.83,14710.654407787992,50.0834,50.1445,50.0767,50.097,14710.6544
2009-10-29 15:30:00,73.83,73.87,73.78,73.81,22714.981070849102,50.097,50.1242,50.0631,50.0834,22714.9811
2009-10-29 15:35:00,73.83,73.9,73.79,73.86,24986.47917793402,50.097,50.1445,50.0699,50.1174,24986.4792
2009-10-29 15:40:00,73.83,73.89,73.76,73.78,33098.972417522986,50.097,50.1377,50.0495,50.0631,33098.9724
2009-10-29 15:45:00,73.78,73.78,73.64,73.78,33856.13845321796,50.0631,50.0631,49.9681,50.0631,33856.1385
2009-10-29 15:50:00,73.78,73.83,73.65,73.83,42833.96430502975,50.0631,50.097,49.9749,50.097,42833.9643
2009-10-29 15:55:00,73.82,74.06,73.81,73.95,104164.41319632232,50.0902,50.2531,50.0834,50.1784,104164.4132
2009-10-30 09:30:00,73.82,74.05,73.08,73.16,27474.31043807464,50.0902,50.2463,49.5881,49.6424,27474.3104
2009-10-30 09:35:00,73.12,73.28,72.94,72.96,14818.820984315846,49.6152,49.7238,49.4931,49.5067,14818.821
2009-10-30 09:40:00,72.91,73.18,72.48,73.01,45429.96214169821,49.4727,49.656,49.181,49.5406,45429.9621
2009-10-30 09:45:00,73.05,73.21,72.86,73.01,21200.648999459165,49.5677,49.6763,49.4388,49.5406,21200.649
2009-10-30 09:50:00,73.03,73.03,72.78,72.87,31692.806922660897,49.5542,49.5542,49.3845,49.4456,31692.8069
2009-10-30 09:55:00,72.84,73.0,72.61,72.81,21308.81557598702,49.4252,49.5338,49.2692,49.4049,21308.8156
2009-10-30 10:00:00,72.85,73.26,72.83,73.1,32990.80584099513,49.432,49.7102,49.4185,49.6017,32990.8058
2009-10-30 10:05:00,73.09,73.33,73.09,73.16,13304.488912925906,49.5949,49.7577,49.5949,49.6424,13304.4889
2009-10-30 10:10:00,73.19,73.28,72.94,73.14,9626.825310978908,49.6627,49.7238,49.4931,49.6288,9626.8253
2009-10-30 10:15:00,73.16,73.19,72.83,72.98,11681.990265008111,49.6424,49.6627,49.4185,49.5202,11681.9903
2009-10-30 10:20:00,72.95,73.0,72.76,72.86,16008.653326122228,49.4999,49.5338,49.371,49.4388,16008.6533
2009-10-30 10:25:00,72.82,72.91,72.76,72.8,11032.990805840996,49.4117,49.4727,49.371,49.3981,11032.9908
2009-10-30 10:30:00,72.78,72.81,72.61,72.73,13304.488912925906,49.3845,49.4049,49.2692,49.3506,13304.4889
2009-10-30 10:35:00,72.71,72.91,72.55,72.91,20984.31584640346,49.337,49.4727,49.2285,49.4727,20984.3158
2009-10-30 10:40:00,72.91,73.03,72.79,73.02,18929.15089237425,49.4727,49.5542,49.3913,49.5474,18929.1509
2009-10-30 10:45:00,73.0,73.16,72.99,73.11,27257.97728501893,49.5338,49.6424,49.527,49.6085,27257.9773
2009-10-30 10:50:00,73.1,73.23,73.09,73.19,14277.98810167658,49.6017,49.6899,49.5949,49.6627,14277.9881
2009-10-30 10:55:00,73.22,73.37,73.15,73.28,9843.158464034614,49.6831,49.7849,49.6356,49.7238,9843.1585
2009-10-30 11:00:00,73.28,73.28,73.17,73.25,7679.826933477555,49.7238,49.7238,49.6492,49.7035,7679.8269
2009-10-30 11:05:00,73.29,73.3,73.05,73.09,14818.820984315846,49.7306,49.7374,49.5677,49.5949,14818.821
2009-10-30 11:10:00,73.1,73.17,72.98,73.01,7355.327203893997,49.6017,49.6492,49.5202,49.5406,7355.3272
2009-10-30 11:15:00,73.02,73.02,72.86,72.91,14169.821525148727,49.5474,49.5474,49.4388,49.4727,14169.8215
2009-10-30 11:20:00,72.93,73.02,72.8,72.8,11465.657111952409,49.4863,49.5474,49.3981,49.3981,11465.6571
2009-10-30 11:25:00,72.79,72.96,72.77,72.95,12222.823147647376,49.3913,49.5067,49.3778,49.4999,12222.8231
2009-10-30 11:30:00,72.97,73.02,72.92,72.92,13304.488912925906,49.5135,49.5474,49.4795,49.4795,13304.4889
2009-10-30 11:35:00,72.9,72.9,72.56,72.62,14494.321254732287,49.466,49.466,49.2353,49.276,14494.3213
2009-10-30 11:40:00,72.58,72.65,72.55,72.64,5624.66197944835,49.2488,49.2963,49.2285,49.2895,5624.662
2009-10-30 11:45:00,72.64,72.64,72.34,72.34,10708.491076257436,49.2895,49.2895,49.086,49.086,10708.4911
2009-10-30 11:50:00,72.35,72.36,72.11,72.17,10275.824770146024,49.0928,49.0995,48.9299,48.9706,10275.8248
2009-10-30 11:55:00,72.15,72.23,72.04,72.23,16008.653326122228,48.9571,49.0113,48.8824,49.0113,16008.6533
2009-10-30 12:00:00,72.24,72.3,72.21,72.25,11681.990265008111,49.0181,49.0588,48.9978,49.0249,11681.9903
2009-10-30 12:05:00,72.25,72.53,72.25,72.53,9626.825310978908,49.0249,49.2149,49.0249,49.2149,9626.8253
2009-10-30 12:10:00,72.53,72.54,72.32,72.32,7896.160086533261,49.2149,49.2217,49.0724,49.0724,7896.1601
2009-10-30 12:15:00,72.33,72.36,72.18,72.26,12439.156300703082,49.0792,49.0995,48.9774,49.0317,12439.1563
2009-10-30 12:20:00,72.26,72.35,72.19,72.2,9843.158464034614,49.0317,49.0928,48.9842,48.991,9843.1585
2009-10-30 12:25:00,72.21,72.21,71.67,71.77,34396.97133585722,48.9978,48.9978,48.6314,48.6992,34396.9713
2009-10-30 12:30:00,71.76,71.87,71.68,71.8,16982.152514872905,48.6924,48.7671,48.6381,48.7196,16982.1525
2009-10-30 12:35:00,71.8,71.98,71.78,71.94,14169.821525148727,48.7196,48.8417,48.706,48.8146,14169.8215
2009-10-30 12:40:00,71.94,72.07,71.94,72.0,12114.656571119524,48.8146,48.9028,48.8146,48.8553,12114.6566
2009-10-30 12:45:00,72.01,72.04,71.45,71.57,28339.64305029745,48.8621,48.8824,48.4821,48.5635,28339.6431
2009-10-30 12:50:00,71.56,71.74,71.5,71.73,29529.47539210384,48.5567,48.6788,48.516,48.6721,29529.4754
2009-10-30 12:55:00,71.71,71.92,71.55,71.57,18171.98485667929,48.6585,48.801,48.5499,48.5635,18171.9849
2009-10-30 13:00:00,71.57,71.84,71.57,71.84,7355.327203893997,48.5635,48.7467,48.5635,48.7467,7355.3272
2009-10-30 13:05:00,71.86,71.96,71.83,71.83,8112.493239588966,48.7603,48.8281,48.7399,48.7399,8112.4932
2009-10-30 13:10:00,71.83,72.06,71.82,71.9,9085.992428339645,48.7399,48.896,48.7331,48.7874,9085.9924
2009-10-30 13:15:00,71.86,71.93,71.76,71.8,10275.824770146024,48.7603,48.8078,48.6924,48.7196,10275.8248
2009-10-30 13:20:00,71.79,71.79,71.52,71.69,8220.65981611682,48.7128,48.7128,48.5296,48.6449,8220.6598
2009-10-30 13:25:00,71.74,71.78,71.7,71.78,6273.661438615468,48.6788,48.706,48.6517,48.706,6273.6614
2009-10-30 13:30:00,71.79,71.82,71.35,71.39,17631.15197404002,48.7128,48.7331,48.4142,48.4414,17631.152
2009-10-30 13:35:00,71.41,71.5,71.37,71.38,47052.46078961601,48.4549,48.516,48.4278,48.4346,47052.4608
2009-10-30 13:40:00,71.39,71.69,71.37,71.69,79935.10005408329,48.4414,48.6449,48.4278,48.6449,79935.1001
2009-10-30 13:45:00,71.67,71.79,71.66,71.75,5300.162249864791,48.6314,48.7128,48.6246,48.6856,5300.1622
2009-10-30 13:50:00,71.71,71.73,71.44,71.44,4759.329367225527,48.6585,48.6721,48.4753,48.4753,4759.3294
2009-10-30 13:55:00,71.44,71.6,71.38,71.45,21741.48188209843,48.4753,48.5839,48.4346,48.4821,21741.4819
2009-10-30 14:00:00,71.4,71.66,71.38,71.61,11465.657111952409,48.4481,48.6246,48.4346,48.5906,11465.6571
2009-10-30 14:05:00,71.6,71.87,71.57,71.75,35911.30340724716,48.5839,48.7671,48.5635,48.6856,35911.3034
2009-10-30 14:10:00,71.71,71.82,71.67,71.78,9302.32558139535,48.6585,48.7331,48.6314,48.706,9302.3256
2009-10-30 14:15:00,71.75,71.76,71.54,71.72,8545.159545700379,48.6856,48.6924,48.5431,48.6653,8545.1595
2009-10-30 14:20:00,71.67,71.73,71.46,71.52,6381.828015143321,48.6314,48.6721,48.4889,48.5296,6381.828
2009-10-30 14:25:00,71.49,71.64,71.47,71.62,8004.326663061114,48.5092,48.611,48.4956,48.5974,8004.3267
2009-10-30 14:30:00,71.61,71.61,71.38,71.41,12979.989183342346,48.5906,48.5906,48.4346,48.4549,12979.9892
2009-10-30 14:35:00,71.4,71.45,71.19,71.43,32125.47322877231,48.4481,48.4821,48.3056,48.4685,32125.4732
2009-10-30 14:40:00,71.45,71.47,71.23,71.39,11141.157382368849,48.4821,48.4956,48.3328,48.4414,11141.1574
2009-10-30 14:45:00,71.37,71.47,71.25,71.29,23255.81395348837,48.4278,48.4956,48.3464,48.3735,23255.814
2009-10-30 14:50:00,71.3,71.57,71.2,71.45,13304.488912925906,48.3803,48.5635,48.3124,48.4821,13304.4889
2009-10-30 14:55:00,71.45,71.52,71.34,71.39,9302.32558139535,48.4821,48.5296,48.4074,48.4414,9302.3256
2009-10-30 15:00:00,71.37,71.37,71.19,71.24,19794.48350459708,48.4278,48.4278,48.3056,48.3396,19794.4835
2009-10-30 15:05:00,71.22,71.25,70.94,71.2,31476.4737696052,48.326,48.3464,48.136,48.3124,31476.4738
2009-10-30 15:10:00,71.2,71.38,71.13,71.29,43591.13034072472,48.3124,48.4346,48.2649,48.3735,43591.1303
2009-10-30 15:15:00,71.29,71.38,71.23,71.23,10275.824770146024,48.3735,48.4346,48.3328,48.3328,10275.8248
2009-10-30 15:20:00,71.24,71.6,71.24,71.39,11573.82368848026,48.3396,48.5839,48.3396,48.4414,11573.8237
2009-10-30 15:25:00,71.36,71.46,71.22,71.33,17414.818820984314,48.421,48.4889,48.326,48.4006,17414.8188
2009-10-30 15:30:00,71.39,71.69,71.33,71.61,15792.320173066522,48.4414,48.6449,48.4006,48.5906,15792.3202
2009-10-30 15:35:00,71.64,71.72,71.53,71.63,21416.98215251488,48.611,48.6653,48.5364,48.6042,21416.9822
2009-10-30 15:40:00,71.65,71.87,71.64,71.66,30719.30773391022,48.6178,48.7671,48.611,48.6246,30719.3077
2009-10-30 15:45:00,71.65,71.91,71.5,71.78,39697.13358572201,48.6178,48.7942,48.516,48.706,39697.1336
2009-10-30 15:50:00,71.77,71.79,71.34,71.6,47593.29367225527,48.6992,48.7128,48.4074,48.5839,47593.2937
2009-10-30 15:55:00,71.59,71.66,71.29,71.33,73012.4391563007,48.5771,48.6246,48.3735,48.4006,73012.4392
2009-11-02 09:30:00,72.11,72.11,71.57,71.94,11032.990805840996,48.9299,48.9299,48.5635,48.8146,11032.9908
2009-11-02 09:35:00,71.99,72.08,71.9,72.06,12871.822606814494,48.8485,48.9096,48.7874,48.896,12871.8226
2009-11-02 09:40:00,72.08,72.25,72.06,72.07,15792.320173066522,48.9096,49.0249,48.896,48.9028,15792.3202
2009-11-02 09:45:00,72.01,72.02,71.72,71.94,7679.826933477555,48.8621,48.8688,48.6653,48.8146,7679.8269
2009-11-02 09:50:00,71.87,72.43,71.87,72.39,10059.491617090318,48.7671,49.147,48.7671,49.1199,10059.4916
2009-11-02 09:55:00,72.38,72.54,72.22,72.33,14386.154678204435,49.1131,49.2217,49.0046,49.0792,14386.1547
2009-11-02 10:00:00,72.47,73.41,72.45,73.41,40995.13250405624,49.1742,49.812,49.1606,49.812,40995.1325
2009-11-02 10:05:00,73.4,73.53,72.97,72.98,24012.979989183343,49.8052,49.8934,49.5135,49.5202,24012.98
2009-11-02 10:10:00,73.04,73.05,72.8,72.83,9085.992428339645,49.561,49.5677,49.3981,49.4185,9085.9924
2009-11-02 10:15:00,72.84,73.39,72.84,73.37,14926.9875608437,49.4252,49.7984,49.4252,49.7849,14926.9876
2009-11-02 10:20:00,73.36,73.4,73.04,73.12,25635.478637101136,49.7781,49.8052,49.561,49.6152,25635.4786
2009-11-02 10:25:00,73.12,73.5,73.1,73.29,18063.81828015144,49.6152,49.8731,49.6017,49.7306,18063.8183
2009-11-02 10:30:00,73.29,73.47,73.21,73.27,15143.320713899404,49.7306,49.8527,49.6763,49.717,15143.3207
2009-11-02 10:35:00,73.28,73.48,73.19,73.48,8869.659275283937,49.7238,49.8595,49.6627,49.8595,8869.6593
2009-11-02 10:40:00,73.49,73.55,73.1,73.1,15792.320173066522,49.8663,49.907,49.6017,49.6017,15792.3202
2009-11-02 10:45:00,73.1,73.15,72.92,73.05,17522.98539751217,49.6017,49.6356,49.4795,49.5677,17522.9854
2009-11-02 10:50:00,73.01,73.18,72.89,72.9,6706.327744726879,49.5406,49.656,49.4592,49.466,6706.3277
2009-11-02 10:55:00,72.96,73.04,72.64,72.65,13520.82206598161,49.5067,49.561,49.2895,49.2963,13520.8221
2009-11-02 11:00:00,72.62,72.74,72.54,72.67,11898.323418063816,49.276,49.3574,49.2217,49.3099,11898.3234
2009-11-02 11:05:00,72.68,72.85,72.68,72.8,8761.492698756085,49.3167,49.432,49.3167,49.3981,8761.4927
2009-11-02 11:10:00,72.8,73.16,72.7,73.07,18388.31800973499,49.3981,49.6424,49.3303,49.5813,18388.318
2009-11-02 11:15:00,73.12,73.15,73.0,73.04,8436.992969172525,49.6152,49.6356,49.5338,49.561,8436.993
2009-11-02 11:20:00,73.04,73.29,73.04,73.24,10708.491076257436,49.561,49.7306,49.561,49.6967,10708.4911
2009-11-02 11:25:00,73.21,73.22,72.95,73.07,9626.825310978908,49.6763,49.6831,49.4999,49.5813,9626.8253
2009-11-02 11:30:00,73.1,73.29,73.1,73.29,24878.312601406164,49.6017,49.7306,49.6017,49.7306,24878.3126
2009-11-02 11:35:00,73.29,73.31,73.05,73.15,19037.317468902107,49.7306,49.7442,49.5677,49.6356,19037.3175
2009-11-02 11:40:00,73.16,73.34,73.13,73.34,8112.493239588966,49.6424,49.7645,49.622,49.7645,8112.4932
2009-11-02 11:45:00,73.36,73.38,73.22,73.27,6814.494321254732,49.7781,49.7917,49.6831,49.717,6814.4943
2009-11-02 11:50:00,73.26,73.27,73.16,73.27,12006.489994591671,49.7102,49.717,49.6424,49.717,12006.49
2009-11-02 11:55:00,73.25,73.41,73.16,73.18,20767.98269334776,49.7035,49.812,49.6424,49.656,20767.9827
2009-11-02 12:00:00,73.18,73.23,73.09,73.09,4759.329367225527,49.656,49.6899,49.5949,49.5949,4759.3294
2009-11-02 12:05:00,73.09,73.14,72.97,73.04,8328.826392644673,49.5949,49.6288,49.5135,49.561,8328.8264
2009-11-02 12:10:00,73.03,73.03,72.96,73.01,4326.663061114115,49.5542,49.5542,49.5067,49.5406,4326.6631
2009-11-02 12:15:00,73.01,73.03,72.85,72.92,18388.31800973499,49.5406,49.5542,49.432,49.4795,18388.318
2009-11-02 12:20:00,72.92,72.95,72.87,72.93,5949.161709031909,49.4795,49.4999,49.4456,49.4863,5949.1617
2009-11-02 12:25:00,72.97,73.0,72.9,72.9,4002.163331530557,49.5135,49.5338,49.466,49.466,4002.1633
2009-11-02 12:30:00,72.86,72.93,72.6,72.66,14818.820984315846,49.4388,49.4863,49.2624,49.3031,14818.821
2009-11-02 12:35:00,72.68,72.76,72.66,72.66,6165.494862087615,49.3167,49.371,49.3031,49.3031,6165.4949
2009-11-02 12:40:00,72.64,72.66,72.33,72.42,18496.484586262843,49.2895,49.3031,49.0792,49.1403,18496.4846
2009-11-02 12:45:00,72.37,72.43,72.33,72.41,11249.3239588967,49.1063,49.147,49.0792,49.1335,11249.324
2009-11-02 12:50:00,72.38,72.38,71.77,71.89,47160.62736614386,49.1131,49.1131,48.6992,48.7806,47160.6274
2009-11-02 12:55:00,71.88,72.04,71.73,71.73,47917.79340183883,48.7738,48.8824,48.6721,48.6721,47917.7934
2009-11-02 13:00:00,71.73,72.06,71.72,72.03,37533.80205516495,48.6721,48.896,48.6653,48.8756,37533.8021
2009-11-02 13:05:00,72.01,72.18,71.98,72.18,15467.820443482964,48.8621,48.9774,48.8417,48.9774,15467.8204
2009-11-02 13:10:00,72.2,72.23,72.07,72.09,17522.98539751217,48.991,49.0113,48.9028,48.9163,17522.9854
2009-11-02 13:15:00,72.1,72.37,72.02,72.2,19902.65008112493,48.9231,49.1063,48.8688,48.991,19902.6501
2009-11-02 13:20:00,72.21,72.42,72.15,72.32,14494.321254732287,48.9978,49.1403,48.9571,49.0724,14494.3213
2009-11-02 13:25:00,72.34,72.42,72.2,72.41,17414.818820984314,49.086,49.1403,48.991,49.1335,17414.8188
2009-11-02 13:30:00,72.41,72.41,72.08,72.19,32449.972958355866,49.1335,49.1335,48.9096,48.9842,32449.973
2009-11-02 13:35:00,72.2,72.23,72.01,72.08,25419.145484045428,48.991,49.0113,48.8621,48.9096,25419.1455
2009-11-02 13:40:00,72.07,72.27,72.05,72.25,22282.314764737694,48.9028,49.0385,48.8892,49.0249,22282.3148
2009-11-02 13:45:00,72.26,72.26,72.07,72.07,19253.65062195781,49.0317,49.0317,48.9028,48.9028,19253.6506
2009-11-02 13:50:00,72.03,72.04,71.87,71.94,9302.32558139535,48.8756,48.8824,48.7671,48.8146,9302.3256
2009-11-02 13:55:00,71.95,72.06,71.79,71.81,11465.657111952409,48.8213,48.896,48.7128,48.7263,11465.6571
2009-11-02 14:00:00,71.81,71.87,71.67,71.82,48242.29313142239,48.7263,48.7671,48.6314,48.7331,48242.2931
2009-11-02 14:05:00,71.82,71.84,71.44,71.53,49215.79232017307,48.7331,48.7467,48.4753,48.5364,49215.7923
2009-11-02 14:10:00,71.53,71.79,71.51,71.73,43482.96376419686,48.5364,48.7128,48.5228,48.6721,43482.9638
2009-11-02 14:15:00,71.73,71.73,71.4,71.44,43915.630070308274,48.6721,48.6721,48.4481,48.4753,43915.6301
2009-11-02 14:20:00,71.45,71.83,71.45,71.8,28988.64250946457,48.4821,48.7399,48.4821,48.7196,28988.6425
2009-11-02 14:25:00,71.79,72.04,71.74,72.04,21849.648458626285,48.7128,48.8824,48.6788,48.8824,21849.6485
2009-11-02 14:30:00,72.06,72.18,71.98,72.1,24121.146565711195,48.896,48.9774,48.8417,48.9231,24121.1466
2009-11-02 14:35:00,72.1,72.13,71.96,72.06,14926.9875608437,48.9231,48.9435,48.8281,48.896,14926.9876
2009-11-02 14:40:00,72.03,72.26,72.03,72.08,22606.814494321254,48.8756,49.0317,48.8756,48.9096,22606.8145
2009-11-02 14:45:00,72.12,72.24,72.0,72.02,18280.15143320714,48.9367,49.0181,48.8553,48.8688,18280.1514
2009-11-02 14:50:00,72.04,72.24,72.04,72.24,12330.98972417523,48.8824,49.0181,48.8824,49.0181,12330.9897
2009-11-02 14:55:00,72.23,72.23,71.79,72.03,22606.814494321254,49.0113,49.0113,48.7128,48.8756,22606.8145
2009-11-02 15:00:00,72.04,72.2,72.04,72.12,21416.98215251488,48.8824,48.991,48.8824,48.9367,21416.9822
2009-11-02 15:05:00,72.14,72.21,71.88,71.88,17739.318550567874,48.9503,48.9978,48.7738,48.7738,17739.3186
2009-11-02 15:10:00,71.9,72.06,71.82,71.93,16982.152514872905,48.7874,48.896,48.7331,48.8078,16982.1525
2009-11-02 15:15:00,71.9,71.96,71.69,71.69,17631.15197404002,48.7874,48.8281,48.6449,48.6449,17631.152
2009-11-02 15:20:00,71.68,71.91,71.65,71.83,23904.813412655487,48.6381,48.7942,48.6178,48.7399,23904.8134
2009-11-02 15:25:00,71.81,71.91,71.6,71.85,16333.153055705789,48.7263,48.7942,48.5839,48.7535,16333.1531
2009-11-02 15:30:00,71.84,72.16,71.84,71.99,27474.31043807464,48.7467,48.9638,48.7467,48.8485,27474.3104
2009-11-02 15:35:00,71.99,72.24,71.99,72.16,43050.29745808545,48.8485,49.0181,48.8485,48.9638,43050.2975
2009-11-02 15:40:00,72.18,72.39,72.18,72.39,25851.81179015684,48.9774,49.1199,48.9774,49.1199,25851.8118
2009-11-02 15:45:00,72.39,72.43,72.19,72.27,35262.30394808004,49.1199,49.147,48.9842,49.0385,35262.3039
2009-11-02 15:50:00,72.28,72.43,72.27,72.37,36235.80313683072,49.0453,49.147,49.0385,49.1063,36235.8031
2009-11-02 15:55:00,72.37,72.51,72.34,72.39,44997.2958355868,49.1063,49.2013,49.086,49.1199,44997.2958
2009-11-03 09:30:00,71.77,71.99,71.51,71.75,15035.154137371552,48.6992,48.8485,48.5228,48.6856,15035.1541
2009-11-03 09:35:00,71.72,71.8,71.62,71.65,17955.65170362358,48.6653,48.7196,48.5974,48.6178,17955.6517
2009-11-03 09:40:00,71.68,72.35,71.61,72.35,13304.488912925906,48.6381,49.0928,48.5906,49.0928,13304.4889
2009-11-03 09:45:00,72.36,72.49,72.11,72.16,12871.822606814494,49.0995,49.1878,48.9299,48.9638,12871.8226
2009-11-03 09:50:00,72.15,72.53,72.14,72.36,11465.657111952409,48.9571,49.2149,48.9503,49.0995,11465.6571
2009-11-03 09:55:00,72.38,72.56,72.32,72.33,7030.8274743104375,49.1131,49.2353,49.0724,49.0792,7030.8275
2009-11-03 10:00:00,72.34,72.59,71.93,72.53,25635.478637101136,49.086,49.2556,48.8078,49.2149,25635.4786
2009-11-03 10:05:00,72.55,72.59,72.39,72.39,13520.82206598161,49.2285,49.2556,49.1199,49.1199,13520.8221
2009-11-03 10:10:00,72.38,72.46,72.06,72.26,25959.97836668469,49.1131,49.1674,48.896,49.0317,25959.9784
2009-11-03 10:15:00,72.26,72.51,72.19,72.39,20876.14926987561,49.0317,49.2013,48.9842,49.1199,20876.1493
2009-11-03 10:20:00,72.43,72.49,72.29,72.43,14169.821525148727,49.147,49.1878,49.052,49.147,14169.8215
2009-11-03 10:25:00,72.43,72.43,71.99,72.03,21849.648458626285,49.147,49.147,48.8485,48.8756,21849.6485
2009-11-03 10:30:00,72.02,72.5,71.97,72.43,11141.157382368849,48.8688,49.1945,48.8349,49.147,11141.1574
2009-11-03 10:35:00,72.48,72.49,72.0,72.16,10708.491076257436,49.181,49.1878,48.8553,48.9638,10708.4911
2009-11-03 10:40:00,72.16,72.64,72.16,72.64,14169.821525148727,48.9638,49.2895,48.9638,49.2895,14169.8215
2009-11-03 10:45:00,72.68,72.82,72.48,72.75,11249.3239588967,49.3167,49.4117,49.181,49.3642,11249.324
2009-11-03 10:50:00,72.73,72.88,72.6,72.6,16333.153055705789,49.3506,49.4524,49.2624,49.2624,16333.1531
2009-11-03 10:55:00,72.59,72.61,72.31,72.4,10600.324499729582,49.2556,49.2692,49.0656,49.1267,10600.3245
2009-11-03 11:00:00,72.36,72.54,72.35,72.52,5516.495402920497,49.0995,49.2217,49.0928,49.2081,5516.4954
2009-11-03 11:05:00,72.52,72.52,72.23,72.27,12871.822606814494,49.2081,49.2081,49.0113,49.0385,12871.8226
2009-11-03 11:10:00,72.27,72.46,72.19,72.46,12006.489994591671,49.0385,49.1674,48.9842,49.1674,12006.49
2009-11-03 11:15:00,72.46,72.48,72.18,72.35,9302.32558139535,49.1674,49.181,48.9774,49.0928,9302.3256
2009-11-03 11:20:00,72.36,72.55,72.32,72.55,6057.328285559762,49.0995,49.2285,49.0724,49.2285,6057.3283
2009-11-03 11:25:00,72.52,72.52,72.19,72.37,20876.14926987561,49.2081,49.2081,48.9842,49.1063,20876.1493
2009-11-03 11:30:00,72.38,72.42,72.24,72.28,12006.489994591671,49.1131,49.1403,49.0181,49.0453,12006.49
2009-11-03 11:35:00,72.25,72.25,71.89,71.99,11573.82368848026,49.0249,49.0249,48.7806,48.8485,11573.8237
2009-11-03 11:40:00,72.01,72.16,71.99,72.13,7030.8274743104375,48.8621,48.9638,48.8485,48.9435,7030.8275
2009-11-03 11:45:00,72.12,72.23,72.0,72.23,8761.492698756085,48.9367,49.0113,48.8553,49.0113,8761.4927
2009-11-03 11:50:00,72.24,72.26,72.06,72.23,9194.159004867495,49.0181,49.0317,48.896,49.0113,9194.159
2009-11-03 11:55:00,72.31,72.43,72.3,72.36,8977.82585181179,49.0656,49.147,49.0588,49.0995,8977.8259
2009-11-03 12:00:00,72.36,72.53,72.36,72.43,12114.656571119524,49.0995,49.2149,49.0995,49.147,12114.6566
2009-11-03 12:05:00,72.43,72.51,72.25,72.51,13737.155219037317,49.147,49.2013,49.0249,49.2013,13737.1552
2009-11-03 12:10:00,72.49,72.49,72.26,72.34,8220.65981611682,49.1878,49.1878,49.0317,49.086,8220.6598
2009-11-03 12:15:00,72.38,72.38,72.22,72.24,5840.995132504056,49.1131,49.1131,49.0046,49.0181,5840.9951
2009-11-03 12:20:00,72.22,72.42,72.18,72.4,15467.820443482964,49.0046,49.1403,48.9774,49.1267,15467.8204
2009-11-03 12:25:00,72.41,72.46,72.36,72.43,4759.329367225527,49.1335,49.1674,49.0995,49.147,4759.3294
2009-11-03 12:30:00,72.43,72.55,72.43,72.54,3677.6636019469984,49.147,49.2285,49.147,49.2217,3677.6636
2009-11-03 12:35:00,72.55,72.93,72.55,72.89,7787.993510005408,49.2285,49.4863,49.2285,49.4592,7787.9935
2009-11-03 12:40:00,72.91,72.92,72.78,72.87,10383.991346673878,49.4727,49.4795,49.3845,49.4456,10383.9913
2009-11-03 12:45:00,72.82,72.82,72.67,72.72,5949.161709031909,49.4117,49.4117,49.3099,49.3438,5949.1617
2009-11-03 12:50:00,72.75,72.79,72.66,72.66,7679.826933477555,49.3642,49.3913,49.3031,49.3031,7679.8269
2009-11-03 12:55:00,72.63,72.79,72.63,72.66,7679.826933477555,49.2828,49.3913,49.2828,49.3031,7679.8269
2009-11-03 13:00:00,72.66,72.74,72.58,72.67,5083.829096809086,49.3031,49.3574,49.2488,49.3099,5083.8291
2009-11-03 13:05:00,72.7,72.9,72.69,72.82,9194.159004867495,49.3303,49.466,49.3235,49.4117,9194.159
2009-11-03 13:10:00,72.82,72.82,72.67,72.81,3893.996755002704,49.4117,49.4117,49.3099,49.4049,3893.9968
2009-11-03 13:15:00,72.76,72.79,72.68,72.71,3569.4970254191453,49.371,49.3913,49.3167,49.337,3569.497
2009-11-03 13:20:00,72.7,72.81,72.61,72.67,6381.828015143321,49.3303,49.4049,49.2692,49.3099,6381.828
2009-11-03 13:25:00,72.68,72.79,72.63,72.69,9085.992428339645,49.3167,49.3913,49.2828,49.3235,9085.9924
2009-11-03 13:30:00,72.69,72.75,72.66,72.72,3677.6636019469984,49.3235,49.3642,49.3031,49.3438,3677.6636
2009-11-03 13:35:00,72.68,72.78,72.66,72.69,4975.662520281233,49.3167,49.3845,49.3031,49.3235,4975.6625
2009-11-03 13:40:00,72.7,72.73,72.67,72.71,3677.6636019469984,49.3303,49.3506,49.3099,49.337,3677.6636
2009-11-03 13:45:00,72.75,72.75,72.58,72.68,4218.496484586262,49.3642,49.3642,49.2488,49.3167,4218.4965
2009-11-03 13:50:00,72.69,72.83,72.69,72.72,6922.660897782585,49.3235,49.4185,49.3235,49.3438,6922.6609
2009-11-03 13:55:00,72.77,72.83,72.74,72.8,7896.160086533261,49.3778,49.4185,49.3574,49.3981,7896.1601
2009-11-03 14:00:00,72.81,72.9,72.81,72.85,9626.825310978908,49.4049,49.466,49.4049,49.432,9626.8253
2009-11-03 14:05:00,72.85,72.92,72.84,72.84,3353.16387236344,49.432,49.4795,49.4252,49.4252,3353.1639
2009-11-03 14:10:00,72.88,73.0,72.77,72.78,14818.820984315846,49.4524,49.5338,49.3778,49.3845,14818.821
2009-11-03 14:15:00,72.8,72.84,72.78,72.82,2055.164954029205,49.3981,49.4252,49.3845,49.4117,2055.165
2009-11-03 14:20:00,72.8,72.92,72.69,72.74,8653.32612222823,49.3981,49.4795,49.3235,49.3574,8653.3261
2009-11-03 14:25:00,72.67,72.81,72.66,72.69,6922.660897782585,49.3099,49.4049,49.3031,49.3235,6922.6609
2009-11-03 14:30:00,72.67,72.78,72.55,72.58,12547.322877230936,49.3099,49.3845,49.2285,49.2488,12547.3229
2009-11-03 14:35:00,72.59,72.61,72.44,72.49,8328.826392644673,49.2556,49.2692,49.1538,49.1878,8328.8264
2009-11-03 14:40:00,72.5,72.62,72.49,72.56,9194.159004867495,49.1945,49.276,49.1878,49.2353,9194.159
2009-11-03 14:45:00,72.56,72.67,72.49,72.66,9194.159004867495,49.2353,49.3099,49.1878,49.3031,9194.159
2009-11-03 14:50:00,72.63,72.63,72.4,72.4,7030.8274743104375,49.2828,49.2828,49.1267,49.1267,7030.8275
2009-11-03 14:55:00,72.39,72.49,72.26,72.41,19794.48350459708,49.1199,49.1878,49.0317,49.1335,19794.4835
2009-11-03 15:00:00,72.39,72.47,72.37,72.4,6706.327744726879,49.1199,49.1742,49.1063,49.1267,6706.3277
2009-11-03 15:05:00,72.39,72.53,72.36,72.43,8545.159545700379,49.1199,49.2149,49.0995,49.147,8545.1595
2009-11-03 15:10:00,72.44,72.55,72.32,72.37,9302.32558139535,49.1538,49.2285,49.0724,49.1063,9302.3256
2009-11-03 15:15:00,72.35,72.51,72.35,72.48,6381.828015143321,49.0928,49.2013,49.0928,49.181,6381.828
2009-11-03 15:20:00,72.49,72.51,72.38,72.45,10059.491617090318,49.1878,49.2013,49.1131,49.1606,10059.4916
2009-11-03 15:25:00,72.44,72.55,72.38,72.55,4434.8296376419685,49.1538,49.2285,49.1131,49.2285,4434.8296
2009-11-03 15:30:00,72.5,72.76,72.5,72.71,18280.15143320714,49.1945,49.371,49.1945,49.337,18280.1514
2009-11-03 15:35:00,72.72,72.77,72.57,72.73,13953.488372093025,49.3438,49.3778,49.242,49.3506,13953.4884
2009-11-03 15:40:00,72.71,72.76,72.5,72.61,35154.13737155219,49.337,49.371,49.1945,49.2692,35154.1374
2009-11-03 15:45:00,72.62,72.73,72.58,72.61,23904.813412655487,49.276,49.3506,49.2488,49.2692,23904.8134
2009-11-03 15:50:00,72.62,72.72,72.5,72.72,16549.486208761493,49.276,49.3438,49.1945,49.3438,16549.4862
2009-11-03 15:55:00,72.72,72.73,72.55,72.64,38831.80097349919,49.3438,49.3506,49.2285,49.2895,38831.801
2009-11-04 09:30:00,72.85,73.53,72.85,73.38,27798.8101676582,49.432,49.8934,49.432,49.7917,27798.8102
2009-11-04 09:35:00,73.44,73.44,73.22,73.35,12439.156300703082,49.8324,49.8324,49.6831,49.7713,12439.1563
2009-11-04 09:40:00,73.31,73.38,73.05,73.15,8653.32612222823,49.7442,49.7917,49.5677,49.6356,8653.3261
2009-11-04 09:45:00,73.09,73.29,73.05,73.29,10708.491076257436,49.5949,49.7306,49.5677,49.7306,10708.4911
2009-11-04 09:50:00,73.31,73.4,73.25,73.29,5408.328826392644,49.7442,49.8052,49.7035,49.7306,5408.3288
2009-11-04 09:55:00,73.3,73.41,73.3,73.31,3569.4970254191453,49.7374,49.812,49.7374,49.7442,3569.497
2009-11-04 10:00:00,73.29,73.53,73.06,73.27,40778.79935100054,49.7306,49.8934,49.5745,49.717,40778.7994
2009-11-04 10:05:00,73.25,73.42,73.23,73.36,8112.493239588966,49.7035,49.8188,49.6899,49.7781,8112.4932
2009-11-04 10:10:00,73.41,73.5,73.32,73.47,4002.163331530557,49.812,49.8731,49.751,49.8527,4002.1633
2009-11-04 10:15:00,73.49,73.63,73.43,73.6,6489.994591671173,49.8663,49.9613,49.8256,49.9409,6489.9946
2009-11-04 10:20:00,73.6,73.64,73.4,73.4,4975.662520281233,49.9409,49.9681,49.8052,49.8052,4975.6625
2009-11-04 10:25:00,73.38,73.38,73.24,73.3,6922.660897782585,49.7917,49.7917,49.6967,49.7374,6922.6609
2009-11-04 10:30:00,73.33,73.53,73.33,73.39,6814.494321254732,49.7577,49.8934,49.7577,49.7984,6814.4943
2009-11-04 10:35:00,73.38,73.53,73.29,73.3,6814.494321254732,49.7917,49.8934,49.7306,49.7374,6814.4943
2009-11-04 10:40:00,73.29,73.41,73.24,73.36,3461.3304488912927,49.7306,49.812,49.6967,49.7781,3461.3304
2009-11-04 10:45:00,73.36,73.49,73.35,73.49,2812.330989724175,49.7781,49.8663,49.7713,49.8663,2812.331
2009-11-04 10:50:00,73.49,73.59,73.47,73.56,3461.3304488912927,49.8663,49.9342,49.8527,49.9138,3461.3304
2009-11-04 10:55:00,73.54,73.62,73.46,73.52,43266.630611141154,49.9002,49.9545,49.8459,49.8867,43266.6306
2009-11-04 11:00:00,73.53,73.62,73.45,73.61,36019.469983775016,49.8934,49.9545,49.8392,49.9477,36019.47
2009-11-04 11:05:00,73.63,73.63,73.46,73.52,35262.30394808004,49.9613,49.9613,49.8459,49.8867,35262.3039
2009-11-04 11:10:00,73.54,73.66,73.53,73.61,6814.494321254732,49.9002,49.9817,49.8934,49.9477,6814.4943
2009-11-04 11:15:00,73.61,73.62,73.52,73.56,3785.830178474851,49.9477,49.9545,49.8867,49.9138,3785.8302
2009-11-04 11:20:00,73.54,73.69,73.53,73.63,6706.327744726879,49.9002,50.002,49.8934,49.9613,6706.3277
2009-11-04 11:25:00,73.63,73.66,73.54,73.6,5408.328826392644,49.9613,49.9817,49.9002,49.9409,5408.3288
2009-11-04 11:30:00,73.57,73.57,73.38,73.38,11141.157382368849,49.9206,49.9206,49.7917,49.7917,11141.1574
2009-11-04 11:35:00,73.38,73.53,73.36,73.49,37750.13520822066,49.7917,49.8934,49.7781,49.8663,37750.1352
2009-11-04 11:40:00,73.49,73.5,73.46,73.48,2812.330989724175,49.8663,49.8731,49.8459,49.8595,2812.331
2009-11-04 11:45:00,73.45,73.53,73.44,73.5,1622.4986479177933,49.8392,49.8934,49.8324,49.8731,1622.4986
2009-11-04 11:50:00,73.47,73.58,73.46,73.57,3353.16387236344,49.8527,49.9274,49.8459,49.9206,3353.1639
2009-11-04 11:55:00,73.56,73.57,73.48,73.48,7030.8274743104375,49.9138,49.9206,49.8595,49.8595,7030.8275
2009-11-04 12:00:00,73.46,73.51,73.41,73.45,8545.159545700379,49.8459,49.8799,49.812,49.8392,8545.1595
2009-11-04 12:05:00,73.45,73.45,73.32,73.32,15035.154137371552,49.8392,49.8392,49.751,49.751,15035.1541
2009-11-04 12:10:00,73.32,73.32,73.12,73.13,9734.99188750676,49.751,49.751,49.6152,49.622,9734.9919
2009-11-04 12:15:00,73.13,73.15,72.92,73.0,15143.320713899404,49.622,49.6356,49.4795,49.5338,15143.3207
2009-11-04 12:20:00,72.98,73.08,72.97,73.04,10167.658193618172,49.5202,49.5881,49.5135,49.561,10167.6582
2009-11-04 12:25:00,73.08,73.08,72.99,72.99,7787.993510005408,49.5881,49.5881,49.527,49.527,7787.9935
2009-11-04 12:30:00,73.0,73.03,72.96,72.96,5516.495402920497,49.5338,49.5542,49.5067,49.5067,5516.4954
2009-11-04 12:35:00,72.98,73.04,72.96,73.03,31800.97349918875,49.5202,49.561,49.5067,49.5542,31800.9735
2009-11-04 12:40:00,73.02,73.02,72.93,72.94,26068.14494321255,49.5474,49.5474,49.4863,49.4931,26068.1449
2009-11-04 12:45:00,72.94,72.94,72.83,72.84,4218.496484586262,49.4931,49.4931,49.4185,49.4252,4218.4965
2009-11-04 12:50:00,72.83,72.91,72.83,72.9,4975.662520281233,49.4185,49.4727,49.4185,49.466,4975.6625
2009-11-04 12:55:00,72.91,72.95,72.9,72.94,4434.8296376419685,49.4727,49.4999,49.466,49.4931,4434.8296
2009-11-04 13:00:00,72.93,72.97,72.93,72.93,3785.830178474851,49.4863,49.5135,49.4863,49.4863,3785.8302
2009-11-04 13:05:00,72.97,73.02,72.95,73.0,11032.990805840996,49.5135,49.5474,49.4999,49.5338,11032.9908
2009-11-04 13:10:00,73.0,73.09,73.0,73.02,11898.323418063816,49.5338,49.5949,49.5338,49.5474,11898.3234
2009-11-04 13:15:00,72.96,72.99,72.96,72.96,648.9994591671174,49.5067,49.527,49.5067,49.5067,648.9995
2009-11-04 13:20:00,72.96,72.96,72.9,72.93,2487.8312601406165,49.5067,49.5067,49.466,49.4863,2487.8313
2009-11-04 13:25:00,72.93,72.95,72.87,72.91,6273.661438615468,49.4863,49.4999,49.4456,49.4727,6273.6614
2009-11-04 13:30:00,72.91,72.99,72.86,72.99,3893.996755002704,49.4727,49.527,49.4388,49.527,3893.9968
2009-11-04 13:35:00,73.0,73.02,72.96,72.98,4110.32990805841,49.5338,49.5474,49.5067,49.5202,4110.3299
2009-11-04 13:40:00,72.98,72.98,72.94,72.94,1946.998377501352,49.5202,49.5202,49.4931,49.4931,1946.9984
2009-11-04 13:45:00,72.95,72.99,72.92,72.96,3461.3304488912927,49.4999,49.527,49.4795,49.5067,3461.3304
2009-11-04 13:50:00,72.97,72.97,72.89,72.89,8004.326663061114,49.5135,49.5135,49.4592,49.4592,8004.3267
2009-11-04 13:55:00,72.89,72.97,72.87,72.89,7355.327203893997,49.4592,49.5135,49.4456,49.4592,7355.3272
2009-11-04 14:00:00,72.89,72.89,72.82,72.86,12871.822606814494,49.4592,49.4592,49.4117,49.4388,12871.8226
2009-11-04 14:05:00,72.86,72.98,72.8,72.98,13520.82206598161,49.4388,49.5202,49.3981,49.5202,13520.8221
2009-11-04 14:10:00,73.02,73.04,72.82,72.82,23039.480800432662,49.5474,49.561,49.4117,49.4117,23039.4808
2009-11-04 14:15:00,72.82,73.37,72.4,72.47,66955.11087074094,49.4117,49.7849,49.1267,49.1742,66955.1109
2009-11-04 14:20:00,72.41,73.0,72.4,72.63,43266.630611141154,49.1335,49.5338,49.1267,49.2828,43266.6306
2009-11-04 14:25:00,72.61,72.64,72.06,72.19,66197.94483504597,49.2692,49.2895,48.896,48.9842,66197.9448
2009-11-04 14:30:00,72.16,72.91,72.11,72.78,64359.11303407247,48.9638,49.4727,48.9299,49.3845,64359.113
2009-11-04 14:35:00,72.77,72.93,72.74,72.85,28880.475932936723,49.3778,49.4863,49.3574,49.432,28880.4759
2009-11-04 14:40:00,72.82,73.14,72.72,72.94,48891.2925905895,49.4117,49.6288,49.3438,49.4931,48891.2926
2009-11-04 14:45:00,72.96,73.09,72.88,73.01,15251.487290427258,49.5067,49.5949,49.4524,49.5406,15251.4873
2009-11-04 14:50:00,73.02,73.06,72.92,72.98,32990.80584099513,49.5474,49.5745,49.4795,49.5202,32990.8058
2009-11-04 14:55:00,73.0,73.06,72.86,72.92,43807.46349378042,49.5338,49.5745,49.4388,49.4795,43807.4635
2009-11-04 15:00:00,72.92,72.97,72.67,72.76,15467.820443482964,49.4795,49.5135,49.3099,49.371,15467.8204
2009-11-04 15:05:00,72.78,72.95,72.78,72.86,9734.99188750676,49.3845,49.4999,49.3845,49.4388,9734.9919
2009-11-04 15:10:00,72.87,72.99,72.74,72.91,35694.97025419145,49.4456,49.527,49.3574,49.4727,35694.9703
2009-11-04 15:15:00,72.91,73.04,72.77,72.89,19361.817198485667,49.4727,49.561,49.3778,49.4592,19361.8172
2009-11-04 15:20:00,72.91,72.93,72.7,72.76,22065.98161168199,49.4727,49.4863,49.3303,49.371,22065.9816
2009-11-04 15:25:00,72.76,72.83,72.6,72.65,20335.316387236344,49.371,49.4185,49.2624,49.2963,20335.3164
2009-11-04 15:30:00,72.67,72.67,72.16,72.31,45538.128718226064,49.3099,49.3099,48.9638,49.0656,45538.1287
2009-11-04 15:35:00,72.3,72.51,71.95,72.18,49540.29204975662,49.0588,49.2013,48.8213,48.9774,49540.292
2009-11-04 15:40:00,72.18,72.23,71.79,71.84,82747.43104380746,48.9774,49.0113,48.7128,48.7467,82747.431
2009-11-04 15:45:00,71.85,71.89,71.65,71.76,101568.41535965388,48.7535,48.7806,48.6178,48.6924,101568.4154
2009-11-04 15:50:00,71.71,71.89,71.62,71.89,115089.23742563548,48.6585,48.7806,48.5974,48.7806,115089.2374
2009-11-04 15:55:00,71.89,71.94,71.67,71.78,60789.61600865333,48.7806,48.8146,48.6314,48.706,60789.616
2009-11-05 09:30:00,72.34,73.03,72.31,72.65,27906.97674418605,49.086,49.5542,49.0656,49.2963,27906.9767
2009-11-05 09:35:00,72.67,72.78,72.47,72.75,16982.152514872905,49.3099,49.3845,49.1742,49.3642,16982.1525
2009-11-05 09:40:00,72.69,72.75,72.4,72.45,12979.989183342346,49.3235,49.3642,49.1267,49.1606,12979.9892
2009-11-05 09:45:00,72.44,72.99,72.44,72.9,18712.81773931855,49.1538,49.527,49.1538,49.466,18712.8177
2009-11-05 09:50:00,72.89,72.99,72.87,72.94,15035.154137371552,49.4592,49.527,49.4456,49.4931,15035.1541
2009-11-05 09:55:00,72.94,73.04,72.86,72.9,12763.656030286642,49.4931,49.561,49.4388,49.466,12763.656
2009-11-05 10:00:00,72.92,73.2,72.9,73.08,24770.14602487831,49.4795,49.6695,49.466,49.5881,24770.146
2009-11-05 10:05:00,73.08,73.16,72.98,73.07,60140.61654948621,49.5881,49.6424,49.5202,49.5813,60140.6165
2009-11-05 10:10:00,73.04,73.06,72.84,72.92,45429.96214169821,49.561,49.5745,49.4252,49.4795,45429.9621
2009-11-05 10:15:00,72.95,73.0,72.92,72.96,11898.323418063816,49.4999,49.5338,49.4795,49.5067,11898.3234
2009-11-05 10:20:00,73.01,73.17,72.96,73.06,12439.156300703082,49.5406,49.6492,49.5067,49.5745,12439.1563
2009-11-05 10:25:00,73.06,73.11,72.93,72.96,41860.46511627907,49.5745,49.6085,49.4863,49.5067,41860.4651
2009-11-05 10:30:00,73.01,73.04,72.93,72.98,16765.819361817197,49.5406,49.561,49.4863,49.5202,16765.8194
2009-11-05 10:35:00,73.01,73.41,72.98,73.39,14494.321254732287,49.5406,49.812,49.5202,49.7984,14494.3213
2009-11-05 10:40:00,73.41,73.41,73.29,73.31,13520.82206598161,49.812,49.812,49.7306,49.7442,13520.8221
2009-11-05 10:45:00,73.27,73.43,73.23,73.37,12871.822606814494,49.717,49.8256,49.6899,49.7849,12871.8226
2009-11-05 10:50:00,73.36,73.37,73.22,73.22,9626.825310978908,49.7781,49.7849,49.6831,49.6831,9626.8253
2009-11-05 10:55:00,73.26,73.35,73.21,73.22,12439.156300703082,49.7102,49.7713,49.6763,49.6831,12439.1563
2009-11-05 11:00:00,73.26,73.27,73.2,73.22,6057.328285559762,49.7102,49.717,49.6695,49.6831,6057.3283
2009-11-05 11:05:00,73.22,73.28,73.17,73.26,14710.654407787992,49.6831,49.7238,49.6492,49.7102,14710.6544
2009-11-05 11:10:00,73.24,73.37,73.12,73.2,16333.153055705789,49.6967,49.7849,49.6152,49.6695,16333.1531
2009-11-05 11:15:00,73.22,73.25,73.06,73.09,12439.156300703082,49.6831,49.7035,49.5745,49.5949,12439.1563
2009-11-05 11:20:00,73.1,73.19,73.04,73.18,6381.828015143321,49.6017,49.6627,49.561,49.656,6381.828
2009-11-05 11:25:00,73.18,73.26,73.16,73.26,5949.161709031909,49.656,49.7102,49.6424,49.7102,5949.1617
2009-11-05 11:30:00,73.21,73.23,73.12,73.17,8220.65981611682,49.6763,49.6899,49.6152,49.6492,8220.6598
2009-11-05 11:35:00,73.11,73.25,73.1,73.21,8328.826392644673,49.6085,49.7035,49.6017,49.6763,8328.8264
2009-11-05 11:40:00,73.22,73.26,73.01,73.03,10383.991346673878,49.6831,49.7102,49.5406,49.5542,10383.9913
2009-11-05 11:45:00,73.0,73.07,72.78,72.91,51270.95727420227,49.5338,49.5813,49.3845,49.4727,51270.9573
2009-11-05 11:50:00,72.92,73.01,72.77,72.91,37750.13520822066,49.4795,49.5406,49.3778,49.4727,37750.1352
2009-11-05 11:55:00,72.92,72.94,72.81,72.83,44780.9626825311,49.4795,49.4931,49.4049,49.4185,44780.9627
2009-11-05 12:00:00,72.84,73.02,72.83,72.94,17847.485127095726,49.4252,49.5474,49.4185,49.4931,17847.4851
2009-11-05 12:05:00,72.93,73.11,72.93,73.1,5408.328826392644,49.4863,49.6085,49.4863,49.6017,5408.3288
2009-11-05 12:10:00,73.07,73.07,73.01,73.05,2812.330989724175,49.5813,49.5813,49.5406,49.5677,2812.331
2009-11-05 12:15:00,73.07,73.22,73.05,73.16,8653.32612222823,49.5813,49.6831,49.5677,49.6424,8653.3261
2009-11-05 12:20:00,73.17,73.25,73.17,73.18,20010.816657652784,49.6492,49.7035,49.6492,49.656,20010.8167
2009-11-05 12:25:00,73.2,73.26,73.05,73.21,47052.46078961601,49.6695,49.7102,49.5677,49.6763,47052.4608
2009-11-05 12:30:00,73.23,73.24,73.16,73.19,15467.820443482964,49.6899,49.6967,49.6424,49.6627,15467.8204
2009-11-05 12:35:00,73.2,73.23,73.17,73.17,3353.16387236344,49.6695,49.6899,49.6492,49.6492,3353.1639
2009-11-05 12:40:00,73.16,73.19,73.15,73.19,3893.996755002704,49.6424,49.6627,49.6356,49.6627,3893.9968
2009-11-05 12:45:00,73.22,73.27,73.2,73.23,8977.82585181179,49.6831,49.717,49.6695,49.6899,8977.8259
2009-11-05 12:50:00,73.22,73.24,73.16,73.16,9734.99188750676,49.6831,49.6967,49.6424,49.6424,9734.9919
2009-11-05 12:55:00,73.18,73.4,73.18,73.4,8653.32612222823,49.656,49.8052,49.656,49.8052,8653.3261
2009-11-05 13:00:00,73.39,73.41,73.35,73.39,23472.14710654408,49.7984,49.812,49.7713,49.7984,23472.1471
2009-11-05 13:05:00,73.41,73.43,73.38,73.39,9302.32558139535,49.812,49.8256,49.7917,49.7984,9302.3256
2009-11-05 13:10:00,73.37,73.42,73.31,73.36,17414.818820984314,49.7849,49.8188,49.7442,49.7781,17414.8188
2009-11-05 13:15:00,73.36,73.38,73.27,73.37,8545.159545700379,49.7781,49.7917,49.717,49.7849,8545.1595
2009-11-05 13:20:00,73.39,73.45,73.34,73.37,24878.312601406164,49.7984,49.8392,49.7645,49.7849,24878.3126
2009-11-05 13:25:00,73.39,73.41,73.32,73.34,8653.32612222823,49.7984,49.812,49.751,49.7645,8653.3261
2009-11-05 13:30:00,73.32,73.41,73.32,73.36,12006.489994591671,49.751,49.812,49.751,49.7781,12006.49
2009-11-05 13:35:00,73.36,73.43,73.28,73.34,7463.49378042185,49.7781,49.8256,49.7238,49.7645,7463.4938
2009-11-05 13:40:00,73.38,73.43,73.35,73.41,6273.661438615468,49.7917,49.8256,49.7713,49.812,6273.6614
2009-11-05 13:45:00,73.41,73.47,73.35,73.35,16982.152514872905,49.812,49.8527,49.7713,49.7713,16982.1525
2009-11-05 13:50:00,73.33,73.34,73.22,73.29,4975.662520281233,49.7577,49.7645,49.6831,49.7306,4975.6625
2009-11-05 13:55:00,73.27,73.4,73.19,73.19,7030.8274743104375,49.717,49.8052,49.6627,49.6627,7030.8275
2009-11-05 14:00:00,73.19,73.34,73.19,73.34,5300.162249864791,49.6627,49.7645,49.6627,49.7645,5300.1622
2009-11-05 14:05:00,73.31,73.31,73.15,73.19,8328.826392644673,49.7442,49.7442,49.6356,49.6627,8328.8264
2009-11-05 14:10:00,73.18,73.29,73.17,73.22,6165.494862087615,49.656,49.7306,49.6492,49.6831,6165.4949
2009-11-05 14:15:00,73.18,73.24,73.15,73.2,12979.989183342346,49.656,49.6967,49.6356,49.6695,12979.9892
2009-11-05 14:20:00,73.21,73.33,73.17,73.17,8328.826392644673,49.6763,49.7577,49.6492,49.6492,8328.8264
2009-11-05 14:25:00,73.16,73.3,73.16,73.27,7247.160627366144,49.6424,49.7374,49.6424,49.717,7247.1606
2009-11-05 14:30:00,73.27,73.32,73.24,73.24,5732.828555976204,49.717,49.751,49.6967,49.6967,5732.8286
2009-11-05 14:35:00,73.24,73.33,73.24,73.27,9085.992428339645,49.6967,49.7577,49.6967,49.717,9085.9924
2009-11-05 14:40:00,73.27,73.33,73.24,73.25,10492.15792320173,49.717,49.7577,49.6967,49.7035,10492.1579
2009-11-05 14:45:00,73.27,73.4,73.25,73.32,19145.484045429963,49.717,49.8052,49.7035,49.751,19145.484
2009-11-05 14:50:00,73.38,73.5,73.36,73.44,15467.820443482964,49.7917,49.8731,49.7781,49.8324,15467.8204
2009-11-05 14:55:00,73.44,73.49,73.41,73.41,19578.15035154137,49.8324,49.8663,49.812,49.812,19578.1504
2009-11-05 15:00:00,73.41,73.57,73.32,73.32,20659.8161168199,49.812,49.9206,49.751,49.751,20659.8161
2009-11-05 15:05:00,73.35,73.46,73.33,73.45,7896.160086533261,49.7713,49.8459,49.7577,49.8392,7896.1601
2009-11-05 15:10:00,73.42,73.42,73.34,73.37,5624.66197944835,49.8188,49.8188,49.7645,49.7849,5624.662
2009-11-05 15:15:00,73.37,73.51,73.37,73.47,10816.657652785289,49.7849,49.8799,49.7849,49.8527,10816.6577
2009-11-05 15:20:00,73.47,73.49,73.3,73.39,8112.493239588966,49.8527,49.8663,49.7374,49.7984,8112.4932
2009-11-05 15:25:00,73.41,73.41,73.28,73.34,17306.65224445646,49.812,49.812,49.7238,49.7645,17306.6522
2009-11-05 15:30:00,73.34,73.34,73.26,73.31,17522.98539751217,49.7645,49.7645,49.7102,49.7442,17522.9854
2009-11-05 15:35:00,73.31,73.35,73.23,73.31,22174.14818820984,49.7442,49.7713,49.6899,49.7442,22174.1482
2009-11-05 15:40:00,73.29,73.36,73.27,73.33,17414.818820984314,49.7306,49.7781,49.717,49.7577,17414.8188
2009-11-05 15:45:00,73.34,73.35,73.25,73.33,21092.48242293132,49.7645,49.7713,49.7035,49.7577,21092.4824
2009-11-05 15:50:00,73.32,73.42,73.31,73.35,35586.8036776636,49.751,49.8188,49.7442,49.7713,35586.8037
2009-11-05 15:55:00,73.34,73.51,73.32,73.51,64683.61276365603,49.7645,49.8799,49.751,49.8799,64683.6128
2009-11-06 09:30:00,72.93,73.11,72.6,73.06,18604.6511627907,49.4863,49.6085,49.2624,49.5745,18604.6512
2009-11-06 09:35:00,72.99,73.55,72.91,73.5,22282.314764737694,49.527,49.907,49.4727,49.8731,22282.3148
2009-11-06 09:40:00,73.49,74.03,73.43,73.99,36127.63656030287,49.8663,50.2327,49.8256,50.2056,36127.6366
2009-11-06 09:45:00,73.96,74.24,73.95,73.99,14818.820984315846,50.1852,50.3752,50.1784,50.2056,14818.821
2009-11-06 09:50:00,74.04,74.19,73.99,74.16,17198.48566792861,50.2395,50.3413,50.2056,50.3209,17198.4857
2009-11-06 09:55:00,74.13,74.45,74.13,74.42,21525.148729042725,50.3006,50.5177,50.3006,50.4974,21525.1487
2009-11-06 10:00:00,74.45,74.83,74.42,74.63,43158.4640346133,50.5177,50.7756,50.4974,50.6398,43158.464
2009-11-06 10:05:00,74.65,74.77,74.51,74.71,24986.47917793402,50.6534,50.7348,50.5584,50.6941,24986.4792
2009-11-06 10:10:00,74.74,74.76,74.51,74.51,14926.9875608437,50.7145,50.7281,50.5584,50.5584,14926.9876
2009-11-06 10:15:00,74.49,74.52,74.39,74.48,14061.654948620877,50.5448,50.5652,50.477,50.5381,14061.6549
2009-11-06 10:20:00,74.47,74.47,74.23,74.32,22065.98161168199,50.5313,50.5313,50.3684,50.4295,22065.9816
2009-11-06 10:25:00,74.32,74.34,73.93,73.93,29204.97566252028,50.4295,50.4431,50.1649,50.1649,29204.9757
2009-11-06 10:30:00,73.96,74.02,73.78,73.93,20767.98269334776,50.1852,50.2259,50.0631,50.1649,20767.9827
2009-11-06 10:35:00,73.9,73.9,73.51,73.53,19469.98377501352,50.1445,50.1445,49.8799,49.8934,19469.9838
2009-11-06 10:40:00,73.51,73.53,73.3,73.36,14169.821525148727,49.8799,49.8934,49.7374,49.7781,14169.8215
2009-11-06 10:45:00,73.3,73.69,73.28,73.64,10275.824770146024,49.7374,50.002,49.7238,49.9681,10275.8248
2009-11-06 10:50:00,73.61,73.76,73.4,73.76,10383.991346673878,49.9477,50.0495,49.8052,50.0495,10383.9913
2009-11-06 10:55:00,73.75,73.96,73.7,73.94,8436.992969172525,50.0427,50.1852,50.0088,50.1716,8436.993
2009-11-06 11:00:00,73.94,74.05,73.93,73.99,53434.28880475933,50.1716,50.2463,50.1649,50.2056,53434.2888
2009-11-06 11:05:00,73.99,74.25,73.96,74.21,34396.97133585722,50.2056,50.382,50.1852,50.3549,34396.9713
2009-11-06 11:10:00,74.21,74.22,74.02,74.06,63926.446727961054,50.3549,50.3616,50.2259,50.2531,63926.4467
2009-11-06 11:15:00,74.05,74.11,73.96,74.11,5732.828555976204,50.2463,50.287,50.1852,50.287,5732.8286
2009-11-06 11:20:00,74.02,74.08,73.99,74.02,10600.324499729582,50.2259,50.2666,50.2056,50.2259,10600.3245
2009-11-06 11:25:00,73.99,74.06,73.82,74.02,33423.47214710654,50.2056,50.2531,50.0902,50.2259,33423.4721
2009-11-06 11:30:00,74.02,74.15,73.9,73.94,11573.82368848026,50.2259,50.3141,50.1445,50.1716,11573.8237
2009-11-06 11:35:00,73.9,73.91,73.82,73.91,2595.997836668469,50.1445,50.1513,50.0902,50.1513,2595.9978
2009-11-06 11:40:00,73.93,74.17,73.93,74.16,2487.8312601406165,50.1649,50.3277,50.1649,50.3209,2487.8313
2009-11-06 11:45:00,74.1,74.11,73.96,73.96,3677.6636019469984,50.2802,50.287,50.1852,50.1852,3677.6636
2009-11-06 11:50:00,73.97,74.1,73.96,74.1,8545.159545700379,50.192,50.2802,50.1852,50.2802,8545.1595
2009-11-06 11:55:00,74.05,74.12,73.92,73.95,2812.330989724175,50.2463,50.2938,50.1581,50.1784,2812.331
2009-11-06 12:00:00,73.95,74.04,73.94,73.94,3785.830178474851,50.1784,50.2395,50.1716,50.1716,3785.8302
2009-11-06 12:05:00,73.95,74.14,73.95,74.1,3677.6636019469984,50.1784,50.3074,50.1784,50.2802,3677.6636
2009-11-06 12:10:00,74.12,74.35,74.11,74.3,6381.828015143321,50.2938,50.4499,50.287,50.4159,6381.828
2009-11-06 12:15:00,74.31,74.33,74.18,74.25,4651.162790697675,50.4227,50.4363,50.3345,50.382,4651.1628
2009-11-06 12:20:00,74.25,74.25,74.07,74.13,20659.8161168199,50.382,50.382,50.2599,50.3006,20659.8161
2009-11-06 12:25:00,74.11,74.16,74.02,74.07,8761.492698756085,50.287,50.3209,50.2259,50.2599,8761.4927
2009-11-06 12:30:00,74.05,74.07,74.01,74.02,4542.9962141698215,50.2463,50.2599,50.2191,50.2259,4542.9962
2009-11-06 12:35:00,74.04,74.08,73.92,74.05,53866.95511087074,50.2395,50.2666,50.1581,50.2463,53866.9551
2009-11-06 12:40:00,74.04,74.05,73.95,74.01,66955.11087074094,50.2395,50.2463,50.1784,50.2191,66955.1109
2009-11-06 12:45:00,74.0,74.0,73.89,73.9,3893.996755002704,50.2124,50.2124,50.1377,50.1445,3893.9968
2009-11-06 12:50:00,73.91,74.02,73.9,73.94,2487.8312601406165,50.1513,50.2259,50.1445,50.1716,2487.8313
2009-11-06 12:55:00,73.91,74.01,73.88,73.92,1514.3320713899404,50.1513,50.2191,50.1309,50.1581,1514.3321
2009-11-06 13:00:00,73.9,73.9,73.78,73.78,1838.8318009734992,50.1445,50.1445,50.0631,50.0631,1838.8318
2009-11-06 13:05:00,73.78,73.84,73.78,73.84,865.3326122228232,50.0631,50.1038,50.0631,50.1038,865.3326
2009-11-06 13:10:00,73.76,73.86,73.76,73.86,1081.6657652785289,50.0495,50.1174,50.0495,50.1174,1081.6658
2009-11-06 13:15:00,73.93,74.05,73.93,74.05,7896.160086533261,50.1649,50.2463,50.1649,50.2463,7896.1601
2009-11-06 13:20:00,74.09,74.11,74.07,74.08,2271.4981070849108,50.2734,50.287,50.2599,50.2666,2271.4981
2009-11-06 13:25:00,74.04,74.06,74.0,74.06,4002.163331530557,50.2395,50.2531,50.2124,50.2531,4002.1633
2009-11-06 13:30:00,74.05,74.06,73.95,74.02,4867.49594375338,50.2463,50.2531,50.1784,50.2259,4867.4959
2009-11-06 13:35:00,74.09,74.26,74.09,74.13,6165.494862087615,50.2734,50.3888,50.2734,50.3006,6165.4949
2009-11-06 13:40:00,74.05,74.11,74.02,74.04,6057.328285559762,50.2463,50.287,50.2259,50.2395,6057.3283
2009-11-06 13:45:00,74.05,74.12,73.98,73.99,5949.161709031909,50.2463,50.2938,50.1988,50.2056,5949.1617
2009-11-06 13:50:00,74.0,74.04,73.97,74.04,8545.159545700379,50.2124,50.2395,50.192,50.2395,8545.1595
2009-11-06 13:55:00,74.02,74.05,73.99,73.99,14818.820984315846,50.2259,50.2463,50.2056,50.2056,14818.821
2009-11-06 14:00:00,73.99,74.01,73.89,73.97,5191.995673336939,50.2056,50.2191,50.1377,50.192,5191.9957
2009-11-06 14:05:00,73.98,74.04,73.83,73.94,4651.162790697675,50.1988,50.2395,50.097,50.1716,4651.1628
2009-11-06 14:10:00,73.96,74.04,73.96,73.99,1730.6652244456463,50.1852,50.2395,50.1852,50.2056,1730.6652
2009-11-06 14:15:00,73.99,74.02,73.93,73.99,1946.998377501352,50.2056,50.2259,50.1649,50.2056,1946.9984
2009-11-06 14:20:00,74.02,74.1,74.02,74.05,2055.164954029205,50.2259,50.2802,50.2259,50.2463,2055.165
2009-11-06 14:25:00,74.06,74.15,74.03,74.04,3893.996755002704,50.2531,50.3141,50.2327,50.2395,3893.9968
2009-11-06 14:30:00,74.03,74.04,74.02,74.03,1297.9989183342348,50.2327,50.2395,50.2259,50.2327,1297.9989
2009-11-06 14:35:00,74.04,74.18,74.03,74.18,5624.66197944835,50.2395,50.3345,50.2327,50.3345,5624.662
2009-11-06 14:40:00,74.18,74.22,74.13,74.15,7679.826933477555,50.3345,50.3616,50.3006,50.3141,7679.8269
2009-11-06 14:45:00,74.12,74.12,74.03,74.11,2812.330989724175,50.2938,50.2938,50.2327,50.287,2812.331
2009-11-06 14:50:00,74.1,74.18,74.04,74.04,6489.994591671173,50.2802,50.3345,50.2395,50.2395,6489.9946
2009-11-06 14:55:00,74.06,74.1,74.02,74.08,3136.830719307734,50.2531,50.2802,50.2259,50.2666,3136.8307
2009-11-06 15:00:00,74.04,74.04,73.89,74.03,10924.824229313142,50.2395,50.2395,50.1377,50.2327,10924.8242
2009-11-06 15:05:00,74.04,74.11,74.03,74.08,7138.994050838291,50.2395,50.287,50.2327,50.2666,7138.9941
2009-11-06 15:10:00,74.09,74.14,74.02,74.02,9410.4921579232,50.2734,50.3074,50.2259,50.2259,9410.4922
2009-11-06 15:15:00,74.0,74.02,73.89,73.97,12655.489453758788,50.2124,50.2259,50.1377,50.192,12655.4895
2009-11-06 15:20:00,73.96,73.99,73.87,73.92,12655.489453758788,50.1852,50.2056,50.1242,50.1581,12655.4895
2009-11-06 15:25:00,73.95,74.01,73.95,74.01,4975.662520281233,50.1784,50.2191,50.1784,50.2191,4975.6625
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 15:35:00,74.01,74.01,74.01,74.01,0.0,50.2191,50.2191,50.2191,50.2191,0.0
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 15:45:00,74.01,74.01,74.01,74.01,0.0,50.2191,50.2191,50.2191,50.2191,0.0
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
2009-11-06 15:55:00,74.01,74.01,74.01,74.01,0.0,50.2191,50.2191,50.2191,50.2191,0.0
2009-11-09 09:30:00,74.73,74.76,74.44,74.56,20876.14926987561,50.7077,50.7281,50.5109,50.5923,20876.1493
2009-11-09 09:35:00,74.56,75.06,74.56,75.0,14818.820984315846,50.5923,50.9316,50.5923,50.8909,14818.821
2009-11-09 09:40:00,75.02,75.15,74.88,74.9,11790.156841535963,50.9045,50.9927,50.8095,50.8231,11790.1568
2009-11-09 09:45:00,74.99,75.04,74.81,74.87,10600.324499729582,50.8841,50.918,50.762,50.8027,10600.3245
2009-11-09 09:50:00,74.87,74.9,74.74,74.83,28015.14332071389,50.8027,50.8231,50.7145,50.7756,28015.1433
2009-11-09 09:55:00,74.83,74.86,74.69,74.84,24770.14602487831,50.7756,50.7959,50.6806,50.7823,24770.146
2009-11-09 10:00:00,74.87,75.01,74.85,74.95,13953.488372093025,50.8027,50.8977,50.7891,50.857,13953.4884
2009-11-09 10:05:00,74.93,75.05,74.88,75.03,9734.99188750676,50.8434,50.9248,50.8095,50.9113,9734.9919
2009-11-09 10:10:00,75.04,75.12,75.0,75.08,8436.992969172525,50.918,50.9723,50.8909,50.9452,8436.993
2009-11-09 10:15:00,75.04,75.16,75.03,75.13,10383.991346673878,50.918,50.9995,50.9113,50.9791,10383.9913
2009-11-09 10:20:00,75.13,75.23,75.12,75.15,11898.323418063816,50.9791,51.047,50.9723,50.9927,11898.3234
2009-11-09 10:25:00,75.16,75.16,75.04,75.12,6598.161168199026,50.9995,50.9995,50.918,50.9723,6598.1612
2009-11-09 10:30:00,75.12,75.16,75.09,75.12,5083.829096809086,50.9723,50.9995,50.952,50.9723,5083.8291
2009-11-09 10:35:00,75.22,75.34,75.2,75.34,34721.471065440775,51.0402,51.1216,51.0266,51.1216,34721.4711
2009-11-09 10:40:00,75.32,75.53,75.25,75.46,16008.653326122228,51.108,51.2505,51.0605,51.203,16008.6533
2009-11-09 10:45:00,75.49,75.54,75.45,75.47,3893.996755002704,51.2234,51.2573,51.1963,51.2098,3893.9968
2009-11-09 10:50:00,75.48,75.64,75.46,75.6,6598.161168199026,51.2166,51.3252,51.203,51.298,6598.1612
2009-11-09 10:55:00,75.58,75.58,75.49,75.54,4326.663061114115,51.2845,51.2845,51.2234,51.2573,4326.6631
2009-11-09 11:00:00,75.57,75.57,75.49,75.49,5191.995673336939,51.2777,51.2777,51.2234,51.2234,5191.9957
2009-11-09 11:05:00,75.49,75.59,75.44,75.57,2595.997836668469,51.2234,51.2912,51.1895,51.2777,2595.9978
2009-11-09 11:10:00,75.61,75.64,75.52,75.57,3893.996755002704,51.3048,51.3252,51.2438,51.2777,3893.9968
2009-11-09 11:15:00,75.6,75.79,75.59,75.72,11357.490535424551,51.298,51.427,51.2912,51.3795,11357.4905
2009-11-09 11:20:00,75.75,75.75,75.61,75.7,2704.164413196322,51.3998,51.3998,51.3048,51.3659,2704.1644
2009-11-09 11:25:00,75.71,75.74,75.58,75.69,6814.494321254732,51.3727,51.393,51.2845,51.3591,6814.4943
2009-11-09 11:30:00,75.69,75.76,75.64,75.73,4110.32990805841,51.3591,51.4066,51.3252,51.3862,4110.3299
2009-11-09 11:35:00,75.69,75.74,75.59,75.59,4434.8296376419685,51.3591,51.393,51.2912,51.2912,4434.8296
2009-11-09 11:40:00,75.6,75.66,75.56,75.65,4326.663061114115,51.298,51.3387,51.2709,51.332,4326.6631
2009-11-09 11:45:00,75.69,75.88,75.67,75.86,14710.654407787992,51.3591,51.488,51.3455,51.4745,14710.6544
2009-11-09 11:50:00,75.87,75.91,75.82,75.9,15359.65386695511,51.4812,51.5084,51.4473,51.5016,15359.6539
2009-11-09 11:55:00,75.92,75.93,75.86,75.9,8436.992969172525,51.5152,51.522,51.4745,51.5016,8436.993
2009-11-09 12:00:00,75.89,75.89,75.74,75.74,5191.995673336939,51.4948,51.4948,51.393,51.393,5191.9957
2009-11-09 12:05:00,75.76,75.85,75.74,75.79,5516.495402920497,51.4066,51.4677,51.393,51.427,5516.4954
2009-11-09 12:10:00,75.84,75.84,75.72,75.79,5840.995132504056,51.4609,51.4609,51.3795,51.427,5840.9951
2009-11-09 12:15:00,75.81,75.81,75.74,75.75,2595.997836668469,51.4405,51.4405,51.393,51.3998,2595.9978
2009-11-09 12:20:00,75.75,75.78,75.66,75.68,8653.32612222823,51.3998,51.4202,51.3387,51.3523,8653.3261
2009-11-09 12:25:00,75.71,75.79,75.64,75.68,9626.825310978908,51.3727,51.427,51.3252,51.3523,9626.8253
2009-11-09 12:30:00,75.64,75.66,75.55,75.56,8977.82585181179,51.3252,51.3387,51.2641,51.2709,8977.8259
2009-11-09 12:35:00,75.58,75.64,75.55,75.63,4002.163331530557,51.2845,51.3252,51.2641,51.3184,4002.1633
2009-11-09 12:40:00,75.64,75.66,75.59,75.64,5083.829096809086,51.3252,51.3387,51.2912,51.3252,5083.8291
2009-11-09 12:45:00,75.61,75.69,75.61,75.67,3136.830719307734,51.3048,51.3591,51.3048,51.3455,3136.8307
2009-11-09 12:50:00,75.61,75.71,75.6,75.71,2055.164954029205,51.3048,51.3727,51.298,51.3727,2055.165
2009-11-09 12:55:00,75.71,75.79,75.7,75.79,1081.6657652785289,51.3727,51.427,51.3659,51.427,1081.6658
2009-11-09 13:00:00,75.76,75.79,75.71,75.75,1406.1654948620876,51.4066,51.427,51.3727,51.3998,1406.1655
2009-11-09 13:05:00,75.76,75.8,75.63,75.63,3028.664142779881,51.4066,51.4337,51.3184,51.3184,3028.6641
2009-11-09 13:10:00,75.67,75.78,75.63,75.78,8328.826392644673,51.3455,51.4202,51.3184,51.4202,8328.8264
2009-11-09 13:15:00,75.74,75.74,75.65,75.69,3785.830178474851,51.393,51.393,51.332,51.3591,3785.8302
2009-11-09 13:20:00,75.69,75.71,75.66,75.7,2055.164954029205,51.3591,51.3727,51.3387,51.3659,2055.165
2009-11-09 13:25:00,75.73,75.8,75.68,75.8,4651.162790697675,51.3862,51.4337,51.3523,51.4337,4651.1628
2009-11-09 13:30:00,75.8,75.8,75.73,75.74,3893.996755002704,51.4337,51.4337,51.3862,51.393,3893.9968
2009-11-09 13:35:00,75.74,75.93,75.69,75.89,8004.326663061114,51.393,51.522,51.3591,51.4948,8004.3267
2009-11-09 13:40:00,75.89,75.97,75.76,75.78,48134.12655489454,51.4948,51.5491,51.4066,51.4202,48134.1266
2009-11-09 13:45:00,75.82,75.84,75.74,75.79,7030.8274743104375,51.4473,51.4609,51.393,51.427,7030.8275
2009-11-09 13:50:00,75.8,75.8,75.67,75.67,5732.828555976204,51.4337,51.4337,51.3455,51.3455,5732.8286
2009-11-09 13:55:00,75.67,75.72,75.6,75.72,6489.994591671173,51.3455,51.3795,51.298,51.3795,6489.9946
2009-11-09 14:00:00,75.73,75.76,75.66,75.71,6706.327744726879,51.3862,51.4066,51.3387,51.3727,6706.3277
2009-11-09 14:05:00,75.73,75.74,75.67,75.71,4975.662520281233,51.3862,51.393,51.3455,51.3727,4975.6625
2009-11-09 14:10:00,75.71,75.73,75.68,75.69,2163.3315305570577,51.3727,51.3862,51.3523,51.3591,2163.3315
2009-11-09 14:15:00,75.68,75.72,75.64,75.64,2812.330989724175,51.3523,51.3795,51.3252,51.3252,2812.331
2009-11-09 14:20:00,75.67,75.78,75.66,75.78,4002.163331530557,51.3455,51.4202,51.3387,51.4202,4002.1633
2009-11-09 14:25:00,75.79,75.85,75.74,75.81,8869.659275283937,51.427,51.4677,51.393,51.4405,8869.6593
2009-11-09 14:30:00,75.82,75.9,75.77,75.9,9518.658734451054,51.4473,51.5016,51.4134,51.5016,9518.6587
2009-11-09 14:35:00,75.86,75.91,75.78,75.86,16657.652785289345,51.4745,51.5084,51.4202,51.4745,16657.6528
2009-11-09 14:40:00,75.86,75.91,75.86,75.91,4975.662520281233,51.4745,51.5084,51.4745,51.5084,4975.6625
2009-11-09 14:45:00,75.89,76.0,75.89,76.0,9410.4921579232,51.4948,51.5695,51.4948,51.5695,9410.4922
2009-11-09 14:50:00,75.98,76.01,75.95,75.98,6922.660897782585,51.5559,51.5762,51.5355,51.5559,6922.6609
2009-11-09 14:55:00,75.99,76.04,75.98,76.01,7138.994050838291,51.5627,51.5966,51.5559,51.5762,7138.9941
2009-11-09 15:00:00,75.98,75.98,75.9,75.91,13412.655489453758,51.5559,51.5559,51.5016,51.5084,13412.6555
2009-11-09 15:05:00,75.9,75.95,75.83,75.84,13196.322336398052,51.5016,51.5355,51.4541,51.4609,13196.3223
2009-11-09 15:10:00,75.83,75.86,75.82,75.86,11141.157382368849,51.4541,51.4745,51.4473,51.4745,11141.1574
2009-11-09 15:15:00,75.87,75.88,75.83,75.87,6598.161168199026,51.4812,51.488,51.4541,51.4812,6598.1612
2009-11-09 15:20:00,75.87,75.88,75.79,75.8,15575.987020010816,51.4812,51.488,51.427,51.4337,15575.987
2009-11-09 15:25:00,75.81,75.86,75.74,75.8,11573.82368848026,51.4405,51.4745,51.393,51.4337,11573.8237
2009-11-09 15:30:00,75.75,75.79,75.67,75.67,13412.655489453758,51.3998,51.427,51.3455,51.3455,13412.6555
2009-11-09 15:35:00,75.66,75.77,75.62,75.74,20335.316387236344,51.3387,51.4134,51.3116,51.393,20335.3164
2009-11-09 15:40:00,75.71,75.86,75.71,75.83,27582.47701460249,51.3727,51.4745,51.3727,51.4541,27582.477
2009-11-09 15:45:00,75.81,75.98,75.81,75.9,34937.80421849649,51.4405,51.5559,51.4405,51.5016,34937.8042
2009-11-09 15:50:00,75.92,75.93,75.8,75.86,65440.778799351,51.5152,51.522,51.4337,51.4745,65440.7788
2009-11-09 15:55:00,75.86,75.86,75.78,75.84,111519.74040021632,51.4745,51.4745,51.4202,51.4609,111519.7404
2009-11-10 09:30:00,75.7,76.0,75.29,75.83,36127.63656030287,51.3659,51.5695,51.0877,51.4541,36127.6366
2009-11-10 09:35:00,75.91,75.94,75.64,75.71,15575.987020010816,51.5084,51.5287,51.3252,51.3727,15575.987
2009-11-10 09:40:00,75.72,75.8,75.61,75.77,11465.657111952409,51.3795,51.4337,51.3048,51.4134,11465.6571
2009-11-10 09:45:00,75.78,75.91,75.75,75.86,21416.98215251488,51.4202,51.5084,51.3998,51.4745,21416.9822
2009-11-10 09:50:00,75.86,75.87,75.79,75.83,22498.6479177934,51.4745,51.4812,51.427,51.4541,22498.6479
2009-11-10 09:55:00,75.84,75.91,75.76,75.82,19794.48350459708,51.4609,51.5084,51.4066,51.4473,19794.4835
2009-11-10 10:00:00,75.77,76.05,75.77,75.98,42833.96430502975,51.4134,51.6034,51.4134,51.5559,42833.9643
2009-11-10 10:05:00,76.0,76.02,75.86,75.99,24121.146565711195,51.5695,51.583,51.4745,51.5627,24121.1466
2009-11-10 10:10:00,75.97,75.99,75.86,75.86,18171.98485667929,51.5491,51.5627,51.4745,51.4745,18171.9849
2009-11-10 10:15:00,75.86,75.95,75.84,75.92,12979.989183342346,51.4745,51.5355,51.4609,51.5152,12979.9892
2009-11-10 10:20:00,75.9,75.98,75.86,75.87,24445.64629529475,51.5016,51.5559,51.4745,51.4812,24445.6463
2009-11-10 10:25:00,75.87,75.98,75.86,75.93,15251.487290427258,51.4812,51.5559,51.4745,51.522,15251.4873
2009-11-10 10:30:00,75.93,76.01,75.89,75.92,20876.14926987561,51.522,51.5762,51.4948,51.5152,20876.1493
2009-11-10 10:35:00,75.92,75.99,75.83,75.93,20551.64954029205,51.5152,51.5627,51.4541,51.522,20551.6495
2009-11-10 10:40:00,75.94,75.98,75.84,75.87,18280.15143320714,51.5287,51.5559,51.4609,51.4812,18280.1514
2009-11-10 10:45:00,75.84,75.84,75.66,75.67,36235.80313683072,51.4609,51.4609,51.3387,51.3455,36235.8031
2009-11-10 10:50:00,75.72,75.72,75.4,75.51,24878.312601406164,51.3795,51.3795,51.1623,51.237,24878.3126
2009-11-10 10:55:00,75.53,75.69,75.52,75.59,19794.48350459708,51.2505,51.3591,51.2438,51.2912,19794.4835
2009-11-10 11:00:00,75.53,75.65,75.53,75.64,12655.489453758788,51.2505,51.332,51.2505,51.3252,12655.4895
2009-11-10 11:05:00,75.64,75.64,75.3,75.47,29313.14223904813,51.3252,51.3252,51.0945,51.2098,29313.1422
2009-11-10 11:10:00,75.47,75.6,75.43,75.52,21308.81557598702,51.2098,51.298,51.1827,51.2438,21308.8156
2009-11-10 11:15:00,75.53,75.53,75.44,75.49,15143.320713899404,51.2505,51.2505,51.1895,51.2234,15143.3207
2009-11-10 11:20:00,75.49,75.64,75.44,75.58,14386.154678204435,51.2234,51.3252,51.1895,51.2845,14386.1547
2009-11-10 11:25:00,75.62,75.67,75.52,75.66,17631.15197404002,51.3116,51.3455,51.2438,51.3387,17631.152
2009-11-10 11:30:00,75.66,75.71,75.61,75.61,12114.656571119524,51.3387,51.3727,51.3048,51.3048,12114.6566
2009-11-10 11:35:00,75.61,75.94,75.59,75.85,18063.81828015144,51.3048,51.5287,51.2912,51.4677,18063.8183
2009-11-10 11:40:00,75.91,75.93,75.81,75.85,10816.657652785289,51.5084,51.522,51.4405,51.4677,10816.6577
2009-11-10 11:45:00,75.83,75.88,75.81,75.88,11898.323418063816,51.4541,51.488,51.4405,51.488,11898.3234
2009-11-10 11:50:00,75.88,75.88,75.81,75.88,6814.494321254732,51.488,51.488,51.4405,51.488,6814.4943
2009-11-10 11:55:00,75.88,75.93,75.86,75.87,12547.322877230936,51.488,51.522,51.4745,51.4812,12547.3229
2009-11-10 12:00:00,75.86,75.86,75.68,75.68,9085.992428339645,51.4745,51.4745,51.3523,51.3523,9085.9924
2009-11-10 12:05:00,75.73,75.81,75.66,75.81,9734.99188750676,51.3862,51.4405,51.3387,51.4405,9734.9919
2009-11-10 12:10:00,75.78,75.86,75.78,75.8,16982.152514872905,51.4202,51.4745,51.4202,51.4337,16982.1525
2009-11-10 12:15:00,75.83,75.84,75.74,75.77,4326.663061114115,51.4541,51.4609,51.393,51.4134,4326.6631
2009-11-10 12:20:00,75.78,75.82,75.74,75.74,7138.994050838291,51.4202,51.4473,51.393,51.393,7138.9941
2009-11-10 12:25:00,75.73,75.73,75.59,75.59,5624.66197944835,51.3862,51.3862,51.2912,51.2912,5624.662
2009-11-10 12:30:00,75.62,75.78,75.59,75.78,2920.497566252028,51.3116,51.4202,51.2912,51.4202,2920.4976
2009-11-10 12:35:00,75.77,75.87,75.75,75.81,5840.995132504056,51.4134,51.4812,51.3998,51.4405,5840.9951
2009-11-10 12:40:00,75.81,75.84,75.76,75.77,3893.996755002704,51.4405,51.4609,51.4066,51.4134,3893.9968
2009-11-10 12:45:00,75.78,75.78,75.65,75.65,20659.8161168199,51.4202,51.4202,51.332,51.332,20659.8161
2009-11-10 12:50:00,75.63,75.7,75.63,75.63,1946.998377501352,51.3184,51.3659,51.3184,51.3184,1946.9984
2009-11-10 12:55:00,75.62,75.73,75.62,75.65,9302.32558139535,51.3116,51.3862,51.3116,51.332,9302.3256
2009-11-10 13:00:00,75.72,75.8,75.67,75.8,7787.993510005408,51.3795,51.4337,51.3455,51.4337,7787.9935
2009-11-10 13:05:00,75.76,75.8,75.66,75.71,5624.66197944835,51.4066,51.4337,51.3387,51.3727,5624.662
2009-11-10 13:10:00,75.73,75.78,75.67,75.67,8436.992969172525,51.3862,51.4202,51.3455,51.3455,8436.993
2009-11-10 13:15:00,75.65,75.74,75.55,75.74,6598.161168199026,51.332,51.393,51.2641,51.393,6598.1612
2009-11-10 13:20:00,75.7,75.7,75.61,75.65,3028.664142779881,51.3659,51.3659,51.3048,51.332,3028.6641
2009-11-10 13:25:00,75.65,75.72,75.59,75.69,6489.994591671173,51.332,51.3795,51.2912,51.3591,6489.9946
2009-11-10 13:30:00,75.68,75.71,75.67,75.71,5408.328826392644,51.3523,51.3727,51.3455,51.3727,5408.3288
2009-11-10 13:35:00,75.71,75.79,75.64,75.65,6706.327744726879,51.3727,51.427,51.3252,51.332,6706.3277
2009-11-10 13:40:00,75.61,75.62,75.4,75.54,9194.159004867495,51.3048,51.3116,51.1623,51.2573,9194.159
2009-11-10 13:45:00,75.55,75.55,75.45,75.47,7138.994050838291,51.2641,51.2641,51.1963,51.2098,7138.9941
2009-11-10 13:50:00,75.48,75.55,75.47,75.54,15359.65386695511,51.2166,51.2641,51.2098,51.2573,15359.6539
2009-11-10 13:55:00,75.53,75.65,75.43,75.65,16873.98593834505,51.2505,51.332,51.1827,51.332,16873.9859
2009-11-10 14:00:00,75.63,75.68,75.55,75.61,10167.658193618172,51.3184,51.3523,51.2641,51.3048,10167.6582
2009-11-10 14:05:00,75.6,75.75,75.6,75.75,9085.992428339645,51.298,51.3998,51.298,51.3998,9085.9924
2009-11-10 14:10:00,75.73,75.75,75.7,75.72,4759.329367225527,51.3862,51.3998,51.3659,51.3795,4759.3294
2009-11-10 14:15:00,75.73,75.77,75.7,75.7,6165.494862087615,51.3862,51.4134,51.3659,51.3659,6165.4949
2009-11-10 14:20:00,75.71,75.75,75.65,75.73,8112.493239588966,51.3727,51.3998,51.332,51.3862,8112.4932
2009-11-10 14:25:00,75.73,75.74,75.64,75.74,9951.325040562466,51.3862,51.393,51.3252,51.393,9951.325
2009-11-10 14:30:00,75.74,75.87,75.71,75.86,18171.98485667929,51.393,51.4812,51.3727,51.4745,18171.9849
2009-11-10 14:35:00,75.87,75.97,75.86,75.91,5624.66197944835,51.4812,51.5491,51.4745,51.5084,5624.662
2009-11-10 14:40:00,75.9,75.93,75.89,75.93,3569.4970254191453,51.5016,51.522,51.4948,51.522,3569.497
2009-11-10 14:45:00,75.93,75.93,75.88,75.9,7247.160627366144,51.522,51.522,51.488,51.5016,7247.1606
2009-11-10 14:50:00,75.9,75.91,75.87,75.91,3244.9972958355866,51.5016,51.5084,51.4812,51.5084,3244.9973
2009-11-10 14:55:00,75.91,75.94,75.86,75.92,25202.812330989724,51.5084,51.5287,51.4745,51.5152,25202.8123
2009-11-10 15:00:00,75.89,75.89,75.76,75.87,9302.32558139535,51.4948,51.4948,51.4066,51.4812,9302.3256
2009-11-10 15:05:00,75.87,75.93,75.87,75.93,8328.826392644673,51.4812,51.522,51.4812,51.522,8328.8264
2009-11-10 15:10:00,75.93,76.07,75.92,76.04,22498.6479177934,51.522,51.617,51.5152,51.5966,22498.6479
2009-11-10 15:15:00,76.06,76.23,76.03,76.18,17739.318550567874,51.6102,51.7255,51.5898,51.6916,17739.3186
2009-11-10 15:20:00,76.2,76.2,76.12,76.19,6381.828015143321,51.7052,51.7052,51.6509,51.6984,6381.828
2009-11-10 15:25:00,76.21,76.25,76.16,76.21,11465.657111952409,51.7119,51.7391,51.678,51.7119,11465.6571
2009-11-10 15:30:00,76.23,76.23,75.99,75.99,13196.322336398052,51.7255,51.7255,51.5627,51.5627,13196.3223
2009-11-10 15:35:00,76.02,76.08,75.93,75.96,15035.154137371552,51.583,51.6237,51.522,51.5423,15035.1541
2009-11-10 15:40:00,75.98,76.01,75.82,75.84,25635.478637101136,51.5559,51.5762,51.4473,51.4609,25635.4786
2009-11-10 15:45:00,75.83,75.95,75.81,75.95,15792.320173066522,51.4541,51.5355,51.4405,51.5355,15792.3202
2009-11-10 15:50:00,75.96,76.03,75.88,75.92,37101.135749053545,51.5423,51.5898,51.488,51.5152,37101.1357
2009-11-10 15:55:00,75.95,76.02,75.86,75.95,48242.29313142239,51.5355,51.583,51.4745,51.5355,48242.2931
2009-11-11 09:30:00,76.54,76.73,76.5,76.59,16116.81990265008,51.9359,52.0648,51.9087,51.9698,16116.8199
2009-11-11 09:35:00,76.58,76.67,76.47,76.56,8869.659275283937,51.963,52.0241,51.8884,51.9494,8869.6593
2009-11-11 09:40:00,76.5,76.55,76.47,76.5,5624.66197944835,51.9087,51.9427,51.8884,51.9087,5624.662
2009-11-11 09:45:00,76.5,76.51,76.29,76.47,17847.485127095726,51.9087,51.9155,51.7662,51.8884,17847.4851
2009-11-11 09:50:00,76.46,76.61,76.44,76.59,13196.322336398052,51.8816,51.9834,51.868,51.9698,13196.3223
2009-11-11 09:55:00,76.6,76.68,76.59,76.63,18929.15089237425,51.9766,52.0309,51.9698,51.9969,18929.1509
2009-11-11 10:00:00,76.64,76.73,76.6,76.68,16873.98593834505,52.0037,52.0648,51.9766,52.0309,16873.9859
2009-11-11 10:05:00,76.71,76.73,76.68,76.73,8112.493239588966,52.0512,52.0648,52.0309,52.0648,8112.4932
2009-11-11 10:10:00,76.72,76.83,76.69,76.83,25527.312060573284,52.058,52.1326,52.0376,52.1326,25527.3121
2009-11-11 10:15:00,76.85,77.08,76.85,77.04,24445.64629529475,52.1462,52.3023,52.1462,52.2751,24445.6463
2009-11-11 10:20:00,77.07,77.17,77.07,77.13,26176.3115197404,52.2955,52.3634,52.2955,52.3362,26176.3115
2009-11-11 10:25:00,77.1,77.13,76.96,76.97,16333.153055705789,52.3159,52.3362,52.2209,52.2276,16333.1531
2009-11-11 10:30:00,76.98,76.99,76.82,76.88,12114.656571119524,52.2344,52.2412,52.1259,52.1666,12114.6566
2009-11-11 10:35:00,76.88,76.9,76.81,76.83,5300.162249864791,52.1666,52.1801,52.1191,52.1326,5300.1622
2009-11-11 10:40:00,76.83,76.84,76.54,76.56,9626.825310978908,52.1326,52.1394,51.9359,51.9494,9626.8253
2009-11-11 10:45:00,76.56,76.56,76.35,76.56,11465.657111952409,51.9494,51.9494,51.8069,51.9494,11465.6571
2009-11-11 10:50:00,76.52,76.64,76.35,76.47,29853.9751216874,51.9223,52.0037,51.8069,51.8884,29853.9751
2009-11-11 10:55:00,76.49,76.49,76.21,76.37,12330.98972417523,51.9019,51.9019,51.7119,51.8205,12330.9897
2009-11-11 11:00:00,76.35,76.35,76.23,76.29,4759.329367225527,51.8069,51.8069,51.7255,51.7662,4759.3294
2009-11-11 11:05:00,76.29,76.3,76.12,76.12,6165.494862087615,51.7662,51.773,51.6509,51.6509,6165.4949
2009-11-11 11:10:00,76.03,76.23,76.01,76.18,7679.826933477555,51.5898,51.7255,51.5762,51.6916,7679.8269
2009-11-11 11:15:00,76.11,76.23,76.1,76.21,5083.829096809086,51.6441,51.7255,51.6373,51.7119,5083.8291
2009-11-11 11:20:00,76.25,76.39,76.16,76.36,34937.80421849649,51.7391,51.8341,51.678,51.8137,34937.8042
2009-11-11 11:25:00,76.36,76.39,76.23,76.25,6381.828015143321,51.8137,51.8341,51.7255,51.7391,6381.828
2009-11-11 11:30:00,76.26,76.35,76.2,76.34,6489.994591671173,51.7459,51.8069,51.7052,51.8002,6489.9946
2009-11-11 11:35:00,76.36,76.49,76.34,76.4,3785.830178474851,51.8137,51.9019,51.8002,51.8409,3785.8302
2009-11-11 11:40:00,76.45,76.45,76.32,76.37,1730.6652244456463,51.8748,51.8748,51.7866,51.8205,1730.6652
2009-11-11 11:45:00,76.35,76.35,76.31,76.34,2487.8312601406165,51.8069,51.8069,51.7798,51.8002,2487.8313
2009-11-11 11:50:00,76.28,76.28,76.09,76.17,13845.32179556517,51.7594,51.7594,51.6305,51.6848,13845.3218
2009-11-11 11:55:00,76.14,76.25,76.02,76.22,10059.491617090318,51.6644,51.7391,51.583,51.7187,10059.4916
2009-11-11 12:00:00,76.23,76.28,76.16,76.22,5516.495402920497,51.7255,51.7594,51.678,51.7187,5516.4954
2009-11-11 12:05:00,76.21,76.23,76.12,76.23,13088.1557598702,51.7119,51.7255,51.6509,51.7255,13088.1558
2009-11-11 12:10:00,76.26,76.26,76.2,76.23,2163.3315305570577,51.7459,51.7459,51.7052,51.7255,2163.3315
2009-11-11 12:15:00,76.24,76.33,76.23,76.27,10059.491617090318,51.7323,51.7934,51.7255,51.7527,10059.4916
2009-11-11 12:20:00,76.25,76.34,76.2,76.34,6706.327744726879,51.7391,51.8002,51.7052,51.8002,6706.3277
2009-11-11 12:25:00,76.32,76.36,76.27,76.36,2920.497566252028,51.7866,51.8137,51.7527,51.8137,2920.4976
2009-11-11 12:30:00,76.36,76.48,76.35,76.41,7679.826933477555,51.8137,51.8952,51.8069,51.8477,7679.8269
2009-11-11 12:35:00,76.41,76.61,76.41,76.47,9085.992428339645,51.8477,51.9834,51.8477,51.8884,9085.9924
2009-11-11 12:40:00,76.45,76.47,76.44,76.45,3028.664142779881,51.8748,51.8884,51.868,51.8748,3028.6641
2009-11-11 12:45:00,76.47,76.53,76.4,76.4,11249.3239588967,51.8884,51.9291,51.8409,51.8409,11249.324
2009-11-11 12:50:00,76.43,76.46,76.37,76.37,1730.6652244456463,51.8612,51.8816,51.8205,51.8205,1730.6652
2009-11-11 12:55:00,76.39,76.39,76.24,76.24,4542.9962141698215,51.8341,51.8341,51.7323,51.7323,4542.9962
2009-11-11 13:00:00,76.23,76.31,76.21,76.31,3785.830178474851,51.7255,51.7798,51.7119,51.7798,3785.8302
2009-11-11 13:05:00,76.33,76.38,76.33,76.37,3893.996755002704,51.7934,51.8273,51.7934,51.8205,3893.9968
2009-11-11 13:10:00,76.39,76.39,76.26,76.37,4110.32990805841,51.8341,51.8341,51.7459,51.8205,4110.3299
2009-11-11 13:15:00,76.38,76.38,76.34,76.37,1730.6652244456463,51.8273,51.8273,51.8002,51.8205,1730.6652
2009-11-11 13:20:00,76.35,76.37,76.35,76.36,865.3326122228232,51.8069,51.8205,51.8069,51.8137,865.3326
2009-11-11 13:25:00,76.37,76.37,76.23,76.26,4651.162790697675,51.8205,51.8205,51.7255,51.7459,4651.1628
2009-11-11 13:30:00,76.27,76.3,76.23,76.29,4434.8296376419685,51.7527,51.773,51.7255,51.7662,4434.8296
2009-11-11 13:35:00,76.28,76.28,76.19,76.23,6057.328285559762,51.7594,51.7594,51.6984,51.7255,6057.3283
2009-11-11 13:40:00,76.2,76.21,75.98,75.98,7355.327203893997,51.7052,51.7119,51.5559,51.5559,7355.3272
2009-11-11 13:45:00,75.98,76.14,75.98,76.13,5732.828555976204,51.5559,51.6644,51.5559,51.6577,5732.8286
2009-11-11 13:50:00,76.12,76.26,76.08,76.26,16873.98593834505,51.6509,51.7459,51.6237,51.7459,16873.9859
2009-11-11 13:55:00,76.26,76.35,76.23,76.33,7896.160086533261,51.7459,51.8069,51.7255,51.7934,7896.1601
2009-11-11 14:00:00,76.3,76.42,76.3,76.4,4434.8296376419685,51.773,51.8544,51.773,51.8409,4434.8296
2009-11-11 14:05:00,76.35,76.5,76.35,76.47,4542.9962141698215,51.8069,51.9087,51.8069,51.8884,4542.9962
2009-11-11 14:10:00,76.43,76.43,76.38,76.4,1730.6652244456463,51.8612,51.8612,51.8273,51.8409,1730.6652
2009-11-11 14:15:00,76.45,76.53,76.4,76.47,8653.32612222823,51.8748,51.9291,51.8409,51.8884,8653.3261
2009-11-11 14:20:00,76.44,76.46,76.36,76.36,4975.662520281233,51.868,51.8816,51.8137,51.8137,4975.6625
2009-11-11 14:25:00,76.38,76.48,76.38,76.4,3785.830178474851,51.8273,51.8952,51.8273,51.8409,3785.8302
2009-11-11 14:30:00,76.41,76.52,76.4,76.48,6381.828015143321,51.8477,51.9223,51.8409,51.8952,6381.828
2009-11-11 14:35:00,76.5,76.54,76.44,76.44,1730.6652244456463,51.9087,51.9359,51.868,51.868,1730.6652
2009-11-11 14:40:00,76.47,76.47,76.36,76.38,2920.497566252028,51.8884,51.8884,51.8137,51.8273,2920.4976
2009-11-11 14:45:00,76.35,76.46,76.34,76.46,5840.995132504056,51.8069,51.8816,51.8002,51.8816,5840.9951
2009-11-11 14:50:00,76.46,76.57,76.46,76.48,7355.327203893997,51.8816,51.9562,51.8816,51.8952,7355.3272
2009-11-11 14:55:00,76.49,76.49,76.43,76.46,5840.995132504056,51.9019,51.9019,51.8612,51.8816,5840.9951
2009-11-11 15:00:00,76.44,76.5,76.38,76.44,5732.828555976204,51.868,51.9087,51.8273,51.868,5732.8286
2009-11-11 15:05:00,76.43,76.48,76.41,76.45,7787.993510005408,51.8612,51.8952,51.8477,51.8748,7787.9935
2009-11-11 15:10:00,76.39,76.39,76.26,76.36,6598.161168199026,51.8341,51.8341,51.7459,51.8137,6598.1612
2009-11-11 15:15:00,76.39,76.42,76.27,76.28,2920.497566252028,51.8341,51.8544,51.7527,51.7594,2920.4976
2009-11-11 15:20:00,76.34,76.36,76.31,76.36,3461.3304488912927,51.8002,51.8137,51.7798,51.8137,3461.3304
2009-11-11 15:25:00,76.32,76.47,76.31,76.46,7787.993510005408,51.7866,51.8884,51.7798,51.8816,7787.9935
2009-11-11 15:30:00,76.47,76.53,76.43,76.44,11681.990265008111,51.8884,51.9291,51.8612,51.868,11681.9903
2009-11-11 15:35:00,76.45,76.56,76.38,76.54,11573.82368848026,51.8748,51.9494,51.8273,51.9359,11573.8237
2009-11-11 15:40:00,76.54,76.54,76.35,76.36,15143.320713899404,51.9359,51.9359,51.8069,51.8137,15143.3207
2009-11-11 15:45:00,76.36,76.55,76.35,76.55,16982.152514872905,51.8137,51.9427,51.8069,51.9427,16982.1525
2009-11-11 15:50:00,76.55,76.55,76.31,76.44,27906.97674418605,51.9427,51.9427,51.7798,51.868,27906.9767
2009-11-11 15:55:00,76.44,76.54,76.41,76.54,35154.13737155219,51.868,51.9359,51.8477,51.9359,35154.1374
2009-11-12 09:30:00,76.32,76.77,76.32,76.63,21957.815035154137,51.7866,52.0919,51.7866,51.9969,21957.815
2009-11-12 09:35:00,76.53,76.72,76.33,76.33,9410.4921579232,51.9291,52.058,51.7934,51.7934,9410.4922
2009-11-12 09:40:00,76.29,76.54,76.22,76.49,11141.157382368849,51.7662,51.9359,51.7187,51.9019,11141.1574
2009-11-12 09:45:00,76.5,76.69,76.37,76.59,8653.32612222823,51.9087,52.0376,51.8205,51.9698,8653.3261
2009-11-12 09:50:00,76.6,76.78,76.55,76.65,5840.995132504056,51.9766,52.0987,51.9427,52.0105,5840.9951
2009-11-12 09:55:00,76.65,77.04,76.65,76.88,8977.82585181179,52.0105,52.2751,52.0105,52.1666,8977.8259
2009-11-12 10:00:00,76.91,77.0,76.79,76.85,10059.491617090318,52.1869,52.248,52.1055,52.1462,10059.4916
2009-11-12 10:05:00,76.86,76.87,76.71,76.82,5300.162249864791,52.153,52.1598,52.0512,52.1259,5300.1622
2009-11-12 10:10:00,76.82,76.82,76.54,76.54,6922.660897782585,52.1259,52.1259,51.9359,51.9359,6922.6609
2009-11-12 10:15:00,76.6,76.68,76.57,76.64,14386.154678204435,51.9766,52.0309,51.9562,52.0037,14386.1547
2009-11-12 10:20:00,76.67,76.88,76.53,76.86,42833.96430502975,52.0241,52.1666,51.9291,52.153,42833.9643
2009-11-12 10:25:00,76.83,77.01,76.77,76.82,17955.65170362358,52.1326,52.2548,52.0919,52.1259,17955.6517
2009-11-12 10:30:00,76.82,76.86,76.7,76.77,19578.15035154137,52.1259,52.153,52.0444,52.0919,19578.1504
2009-11-12 10:35:00,76.79,76.88,76.69,76.69,11573.82368848026,52.1055,52.1666,52.0376,52.0376,11573.8237
2009-11-12 10:40:00,76.66,76.97,76.66,76.96,14494.321254732287,52.0173,52.2276,52.0173,52.2209,14494.3213
2009-11-12 10:45:00,76.96,76.97,76.82,76.84,7463.49378042185,52.2209,52.2276,52.1259,52.1394,7463.4938
2009-11-12 10:50:00,76.81,76.91,76.76,76.77,7896.160086533261,52.1191,52.1869,52.0851,52.0919,7896.1601
2009-11-12 10:55:00,76.77,76.77,76.47,76.59,6706.327744726879,52.0919,52.0919,51.8884,51.9698,6706.3277
2009-11-12 11:00:00,76.55,76.64,76.44,76.64,6489.994591671173,51.9427,52.0037,51.868,52.0037,6489.9946
2009-11-12 11:05:00,76.62,76.67,76.41,76.41,5300.162249864791,51.9902,52.0241,51.8477,51.8477,5300.1622
2009-11-12 11:10:00,76.41,76.41,75.88,75.89,26176.3115197404,51.8477,51.8477,51.488,51.4948,26176.3115
2009-11-12 11:15:00,75.89,76.15,75.84,76.15,8328.826392644673,51.4948,51.6712,51.4609,51.6712,8328.8264
2009-11-12 11:20:00,76.15,76.17,76.0,76.06,5408.328826392644,51.6712,51.6848,51.5695,51.6102,5408.3288
2009-11-12 11:25:00,76.03,76.13,75.93,76.12,6057.328285559762,51.5898,51.6577,51.522,51.6509,6057.3283
2009-11-12 11:30:00,76.12,76.12,75.92,76.04,7896.160086533261,51.6509,51.6509,51.5152,51.5966,7896.1601
2009-11-12 11:35:00,76.03,76.03,75.56,75.75,25419.145484045428,51.5898,51.5898,51.2709,51.3998,25419.1455
2009-11-12 11:40:00,75.75,75.81,75.69,75.8,10708.491076257436,51.3998,51.4405,51.3591,51.4337,10708.4911
2009-11-12 11:45:00,75.8,75.97,75.8,75.92,6165.494862087615,51.4337,51.5491,51.4337,51.5152,6165.4949
2009-11-12 11:50:00,75.92,75.96,75.79,75.93,6706.327744726879,51.5152,51.5423,51.427,51.522,6706.3277
2009-11-12 11:55:00,75.93,76.03,75.85,75.98,5516.495402920497,51.522,51.5898,51.4677,51.5559,5516.4954
2009-11-12 12:00:00,75.98,76.05,75.98,76.05,2704.164413196322,51.5559,51.6034,51.5559,51.6034,2704.1644
2009-11-12 12:05:00,76.0,76.03,75.95,76.03,10492.15792320173,51.5695,51.5898,51.5355,51.5898,10492.1579
2009-11-12 12:10:00,76.03,76.24,76.03,76.22,11898.323418063816,51.5898,51.7323,51.5898,51.7187,11898.3234
2009-11-12 12:15:00,76.23,76.24,76.16,76.2,14710.654407787992,51.7255,51.7323,51.678,51.7052,14710.6544
2009-11-12 12:20:00,76.16,76.16,76.01,76.01,1622.4986479177933,51.678,51.678,51.5762,51.5762,1622.4986
2009-11-12 12:25:00,76.03,76.06,76.01,76.01,2271.4981070849108,51.5898,51.6102,51.5762,51.5762,2271.4981
2009-11-12 12:30:00,75.99,76.03,75.98,76.02,23688.480259599783,51.5627,51.5898,51.5559,51.583,23688.4803
2009-11-12 12:35:00,76.02,76.15,75.95,76.0,10492.15792320173,51.583,51.6712,51.5355,51.5695,10492.1579
2009-11-12 12:40:00,76.0,76.19,76.0,76.05,6165.494862087615,51.5695,51.6984,51.5695,51.6034,6165.4949
2009-11-12 12:45:00,76.07,76.18,76.07,76.18,84478.09626825311,51.617,51.6916,51.617,51.6916,84478.0963
2009-11-12 12:50:00,76.17,76.43,76.17,76.35,16873.98593834505,51.6848,51.8612,51.6848,51.8069,16873.9859
2009-11-12 12:55:00,76.35,76.35,76.22,76.32,3353.16387236344,51.8069,51.8069,51.7187,51.7866,3353.1639
2009-11-12 13:00:00,76.24,76.34,76.1,76.19,13628.988642509465,51.7323,51.8002,51.6373,51.6984,13628.9886
2009-11-12 13:05:00,76.15,76.15,76.0,76.04,8328.826392644673,51.6712,51.6712,51.5695,51.5966,8328.8264
2009-11-12 13:10:00,76.0,76.17,75.98,76.07,120281.2330989724,51.5695,51.6848,51.5559,51.617,120281.2331
2009-11-12 13:15:00,76.05,76.27,76.04,76.25,36560.30286641428,51.6034,51.7527,51.5966,51.7391,36560.3029
2009-11-12 13:20:00,76.24,76.31,76.17,76.25,24012.979989183343,51.7323,51.7798,51.6848,51.7391,24012.98
2009-11-12 13:25:00,76.24,76.31,76.17,76.31,10600.324499729582,51.7323,51.7798,51.6848,51.7798,10600.3245
2009-11-12 13:30:00,76.32,76.46,76.29,76.36,26068.14494321255,51.7866,51.8816,51.7662,51.8137,26068.1449
2009-11-12 13:35:00,76.32,76.38,76.3,76.35,12330.98972417523,51.7866,51.8273,51.773,51.8069,12330.9897
2009-11-12 13:40:00,76.32,76.32,76.24,76.31,4651.162790697675,51.7866,51.7866,51.7323,51.7798,4651.1628
2009-11-12 13:45:00,76.29,76.49,76.27,76.43,14710.654407787992,51.7662,51.9019,51.7527,51.8612,14710.6544
2009-11-12 13:50:00,76.43,76.44,76.32,76.32,9951.325040562466,51.8612,51.868,51.7866,51.7866,9951.325
2009-11-12 13:55:00,76.36,76.44,76.25,76.39,12979.989183342346,51.8137,51.868,51.7391,51.8341,12979.9892
2009-11-12 14:00:00,76.39,76.49,76.39,76.46,11898.323418063816,51.8341,51.9019,51.8341,51.8816,11898.3234
2009-11-12 14:05:00,76.45,76.59,76.4,76.56,5732.828555976204,51.8748,51.9698,51.8409,51.9494,5732.8286
2009-11-12 14:10:00,76.6,76.73,76.58,76.73,5949.161709031909,51.9766,52.0648,51.963,52.0648,5949.1617
2009-11-12 14:15:00,76.73,76.77,76.61,76.61,24121.146565711195,52.0648,52.0919,51.9834,51.9834,24121.1466
2009-11-12 14:20:00,76.59,76.62,76.44,76.47,5624.66197944835,51.9698,51.9902,51.868,51.8884,5624.662
2009-11-12 14:25:00,76.47,76.55,76.43,76.53,4542.9962141698215,51.8884,51.9427,51.8612,51.9291,4542.9962
2009-11-12 14:30:00,76.49,76.65,76.48,76.65,8004.326663061114,51.9019,52.0105,51.8952,52.0105,8004.3267
2009-11-12 14:35:00,76.6,76.63,76.45,76.47,7030.8274743104375,51.9766,51.9969,51.8748,51.8884,7030.8275
2009-11-12 14:40:00,76.43,76.51,76.35,76.35,12330.98972417523,51.8612,51.9155,51.8069,51.8069,12330.9897
2009-11-12 14:45:00,76.35,76.44,76.23,76.23,11357.490535424551,51.8069,51.868,51.7255,51.7255,11357.4905
2009-11-12 14:50:00,76.23,76.35,76.23,76.35,4218.496484586262,51.7255,51.8069,51.7255,51.8069,4218.4965
2009-11-12 14:55:00,76.35,76.4,76.29,76.4,6814.494321254732,51.8069,51.8409,51.7662,51.8409,6814.4943
2009-11-12 15:00:00,76.4,76.5,76.29,76.29,15684.153596538668,51.8409,51.9087,51.7662,51.7662,15684.1536
2009-11-12 15:05:00,76.26,76.34,76.23,76.32,10924.824229313142,51.7459,51.8002,51.7255,51.7866,10924.8242
2009-11-12 15:10:00,76.28,76.29,76.17,76.22,25635.478637101136,51.7594,51.7662,51.6848,51.7187,25635.4786
2009-11-12 15:15:00,76.23,76.34,76.18,76.34,24229.313142239047,51.7255,51.8002,51.6916,51.8002,24229.3131
2009-11-12 15:20:00,76.33,76.4,76.27,76.4,10059.491617090318,51.7934,51.8409,51.7527,51.8409,10059.4916
2009-11-12 15:25:00,76.4,76.44,76.29,76.3,9843.158464034614,51.8409,51.868,51.7662,51.773,9843.1585
2009-11-12 15:30:00,76.3,76.36,76.22,76.31,25419.145484045428,51.773,51.8137,51.7187,51.7798,25419.1455
2009-11-12 15:35:00,76.33,76.33,76.1,76.11,22174.14818820984,51.7934,51.7934,51.6373,51.6441,22174.1482
2009-11-12 15:40:00,76.1,76.15,76.08,76.13,41752.29853975122,51.6373,51.6712,51.6237,51.6577,41752.2985
2009-11-12 15:45:00,76.12,76.28,76.1,76.28,30502.97458085452,51.6509,51.7594,51.6373,51.7594,30502.9746
2009-11-12 15:50:00,76.25,76.31,76.22,76.29,27582.47701460249,51.7391,51.7798,51.7187,51.7662,27582.477
2009-11-12 15:55:00,76.29,76.38,76.26,76.33,44672.79610600325,51.7662,51.8273,51.7459,51.7934,44672.7961
2009-11-13 09:30:00,76.67,76.86,76.58,76.75,29204.97566252028,52.0241,52.153,51.963,52.0784,29204.9757
2009-11-13 09:35:00,76.75,76.75,76.41,76.6,21092.48242293132,52.0784,52.0784,51.8477,51.9766,21092.4824
2009-11-13 09:40:00,76.6,76.86,76.47,76.7,47917.79340183883,51.9766,52.153,51.8884,52.0444,47917.7934
2009-11-13 09:45:00,76.69,76.73,76.57,76.61,7571.660356949702,52.0376,52.0648,51.9562,51.9834,7571.6604
2009-11-13 09:50:00,76.6,76.73,76.51,76.51,14602.48783126014,51.9766,52.0648,51.9155,51.9155,14602.4878
2009-11-13 09:55:00,76.51,76.54,76.27,76.38,36668.46944294213,51.9155,51.9359,51.7527,51.8273,36668.4694
2009-11-13 10:00:00,76.32,76.62,76.24,76.49,20118.98323418064,51.7866,51.9902,51.7323,51.9019,20118.9832
2009-11-13 10:05:00,76.45,76.75,76.45,76.69,18712.81773931855,51.8748,52.0784,51.8748,52.0376,18712.8177
2009-11-13 10:10:00,76.72,76.73,76.54,76.66,19037.317468902107,52.058,52.0648,51.9359,52.0173,19037.3175
2009-11-13 10:15:00,76.64,76.73,76.64,76.73,5191.995673336939,52.0037,52.0648,52.0037,52.0648,5191.9957
2009-11-13 10:20:00,76.73,76.84,76.63,76.65,21957.815035154137,52.0648,52.1394,51.9969,52.0105,21957.815
2009-11-13 10:25:00,76.63,76.68,76.56,76.63,9194.159004867495,51.9969,52.0309,51.9494,51.9969,9194.159
2009-11-13 10:30:00,76.68,76.7,76.59,76.64,12547.322877230936,52.0309,52.0444,51.9698,52.0037,12547.3229
2009-11-13 10:35:00,76.64,76.74,76.6,76.72,11141.157382368849,52.0037,52.0716,51.9766,52.058,11141.1574
2009-11-13 10:40:00,76.72,76.8,76.65,76.72,13520.82206598161,52.058,52.1123,52.0105,52.058,13520.8221
2009-11-13 10:45:00,76.69,76.92,76.69,76.79,16549.486208761493,52.0376,52.1937,52.0376,52.1055,16549.4862
2009-11-13 10:50:00,76.79,76.83,76.78,76.83,12330.98972417523,52.1055,52.1326,52.0987,52.1326,12330.9897
2009-11-13 10:55:00,76.8,76.95,76.8,76.9,5732.828555976204,52.1123,52.2141,52.1123,52.1801,5732.8286
2009-11-13 11:00:00,76.9,77.08,76.89,77.07,28880.475932936723,52.1801,52.3023,52.1734,52.2955,28880.4759
2009-11-13 11:05:00,77.08,77.09,77.05,77.08,7463.49378042185,52.3023,52.3091,52.2819,52.3023,7463.4938
2009-11-13 11:10:00,77.07,77.11,77.02,77.11,13628.988642509465,52.2955,52.3226,52.2616,52.3226,13628.9886
2009-11-13 11:15:00,77.12,77.12,77.06,77.1,6489.994591671173,52.3294,52.3294,52.2887,52.3159,6489.9946
2009-11-13 11:20:00,77.1,77.12,77.09,77.09,31692.806922660897,52.3159,52.3294,52.3091,52.3091,31692.8069
2009-11-13 11:25:00,77.1,77.11,77.06,77.1,9626.825310978908,52.3159,52.3226,52.2887,52.3159,9626.8253
2009-11-13 11:30:00,77.08,77.08,77.04,77.06,4651.162790697675,52.3023,52.3023,52.2751,52.2887,4651.1628
2009-11-13 11:35:00,77.05,77.12,77.02,77.04,9302.32558139535,52.2819,52.3294,52.2616,52.2751,9302.3256
2009-11-13 11:40:00,77.01,77.04,76.88,76.9,6273.661438615468,52.2548,52.2751,52.1666,52.1801,6273.6614
2009-11-13 11:45:00,76.88,76.89,76.82,76.87,11790.156841535963,52.1666,52.1734,52.1259,52.1598,11790.1568
2009-11-13 11:50:00,76.87,76.87,76.8,76.84,11681.990265008111,52.1598,52.1598,52.1123,52.1394,11681.9903
2009-11-13 11:55:00,76.85,76.85,76.64,76.67,10708.491076257436,52.1462,52.1462,52.0037,52.0241,10708.4911
2009-11-13 12:00:00,76.65,76.85,76.63,76.84,9518.658734451054,52.0105,52.1462,51.9969,52.1394,9518.6587
2009-11-13 12:05:00,76.85,77.12,76.85,77.03,30286.641427798808,52.1462,52.3294,52.1462,52.2684,30286.6414
2009-11-13 12:10:00,77.04,77.1,76.99,77.08,2812.330989724175,52.2751,52.3159,52.2412,52.3023,2812.331
2009-11-13 12:15:00,77.08,77.16,77.08,77.16,5949.161709031909,52.3023,52.3566,52.3023,52.3566,5949.1617
2009-11-13 12:20:00,77.15,77.17,77.08,77.1,8112.493239588966,52.3498,52.3634,52.3023,52.3159,8112.4932
2009-11-13 12:25:00,77.14,77.2,77.11,77.16,30827.474310438072,52.343,52.3837,52.3226,52.3566,30827.4743
2009-11-13 12:30:00,77.19,77.2,77.14,77.17,53542.45538128718,52.3769,52.3837,52.343,52.3634,53542.4554
2009-11-13 12:35:00,77.16,77.19,77.08,77.12,4867.49594375338,52.3566,52.3769,52.3023,52.3294,4867.4959
2009-11-13 12:40:00,77.13,77.2,77.11,77.14,6273.661438615468,52.3362,52.3837,52.3226,52.343,6273.6614
2009-11-13 12:45:00,77.16,77.32,77.14,77.25,6706.327744726879,52.3566,52.4651,52.343,52.4176,6706.3277
2009-11-13 12:50:00,77.23,77.29,77.23,77.28,3244.9972958355866,52.4041,52.4448,52.4041,52.438,3244.9973
2009-11-13 12:55:00,77.27,77.34,77.25,77.34,6057.328285559762,52.4312,52.4787,52.4176,52.4787,6057.3283
2009-11-13 13:00:00,77.3,77.34,77.25,77.25,4542.9962141698215,52.4516,52.4787,52.4176,52.4176,4542.9962
2009-11-13 13:05:00,77.29,77.3,77.23,77.25,3353.16387236344,52.4448,52.4516,52.4041,52.4176,3353.1639
2009-11-13 13:10:00,77.22,77.26,77.18,77.21,5191.995673336939,52.3973,52.4244,52.3701,52.3905,5191.9957
2009-11-13 13:15:00,77.18,77.22,77.14,77.16,4326.663061114115,52.3701,52.3973,52.343,52.3566,4326.6631
2009-11-13 13:20:00,77.15,77.29,77.15,77.29,7355.327203893997,52.3498,52.4448,52.3498,52.4448,7355.3272
2009-11-13 13:25:00,77.26,77.3,77.25,77.29,2271.4981070849108,52.4244,52.4516,52.4176,52.4448,2271.4981
2009-11-13 13:30:00,77.3,77.3,77.25,77.26,2920.497566252028,52.4516,52.4516,52.4176,52.4244,2920.4976
2009-11-13 13:35:00,77.29,77.36,77.24,77.32,5191.995673336939,52.4448,52.4923,52.4108,52.4651,5191.9957
2009-11-13 13:40:00,77.33,77.39,77.33,77.36,8004.326663061114,52.4719,52.5126,52.4719,52.4923,8004.3267
2009-11-13 13:45:00,77.37,77.38,77.31,77.37,18171.98485667929,52.4991,52.5058,52.4583,52.4991,18171.9849
2009-11-13 13:50:00,77.33,77.42,77.3,77.42,20659.8161168199,52.4719,52.533,52.4516,52.533,20659.8161
2009-11-13 13:55:00,77.4,77.4,77.34,77.39,9410.4921579232,52.5194,52.5194,52.4787,52.5126,9410.4922
2009-11-13 14:00:00,77.37,77.45,77.33,77.45,4542.9962141698215,52.4991,52.5533,52.4719,52.5533,4542.9962
2009-11-13 14:05:00,77.45,77.46,77.39,77.42,4218.496484586262,52.5533,52.5601,52.5126,52.533,4218.4965
2009-11-13 14:10:00,77.43,77.52,77.4,77.49,13196.322336398052,52.5398,52.6008,52.5194,52.5805,13196.3223
2009-11-13 14:15:00,77.49,77.56,77.46,77.46,7787.993510005408,52.5805,52.628,52.5601,52.5601,7787.9935
2009-11-13 14:20:00,77.47,77.47,77.37,77.39,6165.494862087615,52.5669,52.5669,52.4991,52.5126,6165.4949
2009-11-13 14:25:00,77.41,77.41,77.33,77.4,10816.657652785289,52.5262,52.5262,52.4719,52.5194,10816.6577
2009-11-13 14:30:00,77.36,77.36,77.24,77.24,12330.98972417523,52.4923,52.4923,52.4108,52.4108,12330.9897
2009-11-13 14:35:00,77.24,77.31,77.2,77.28,11790.156841535963,52.4108,52.4583,52.3837,52.438,11790.1568
2009-11-13 14:40:00,77.28,77.35,77.12,77.12,33098.972417522986,52.438,52.4855,52.3294,52.3294,33098.9724
2009-11-13 14:45:00,77.11,77.16,76.96,76.98,12655.489453758788,52.3226,52.3566,52.2209,52.2344,12655.4895
2009-11-13 14:50:00,76.99,77.09,76.93,76.93,8869.659275283937,52.2412,52.3091,52.2005,52.2005,8869.6593
2009-11-13 14:55:00,76.97,76.99,76.84,76.84,4867.49594375338,52.2276,52.2412,52.1394,52.1394,4867.4959
2009-11-13 15:00:00,76.82,76.86,76.71,76.8,14602.48783126014,52.1259,52.153,52.0512,52.1123,14602.4878
2009-11-13 15:05:00,76.8,76.96,76.77,76.96,8004.326663061114,52.1123,52.2209,52.0919,52.2209,8004.3267
2009-11-13 15:10:00,76.96,77.01,76.84,76.85,7355.327203893997,52.2209,52.2548,52.1394,52.1462,7355.3272
2009-11-13 15:15:00,76.83,76.84,76.77,76.82,9518.658734451054,52.1326,52.1394,52.0919,52.1259,9518.6587
2009-11-13 15:20:00,76.82,76.83,76.73,76.8,7787.993510005408,52.1259,52.1326,52.0648,52.1123,7787.9935
2009-11-13 15:25:00,76.74,76.86,76.72,76.8,11465.657111952409,52.0716,52.153,52.058,52.1123,11465.6571
2009-11-13 15:30:00,76.75,76.85,76.7,76.84,19037.317468902107,52.0784,52.1462,52.0444,52.1394,19037.3175
2009-11-13 15:35:00,76.86,76.95,76.76,76.78,17847.485127095726,52.153,52.2141,52.0851,52.0987,17847.4851
2009-11-13 15:40:00,76.78,77.04,76.77,77.04,22174.14818820984,52.0987,52.2751,52.0919,52.2751,22174.1482
2009-11-13 15:45:00,77.05,77.09,76.96,77.03,17198.48566792861,52.2819,52.3091,52.2209,52.2684,17198.4857
2009-11-13 15:50:00,77.06,77.15,76.89,77.14,39264.4672796106,52.2887,52.3498,52.1734,52.343,39264.4673
2009-11-13 15:55:00,77.14,77.21,77.06,77.09,78528.9345592212,52.343,52.3905,52.2887,52.3091,78528.9346
2009-11-16 09:30:00,77.57,77.66,77.49,77.56,11573.82368848026,52.6348,52.6958,52.5805,52.628,11573.8237
2009-11-16 09:35:00,77.55,77.66,77.51,77.61,24012.979989183343,52.6212,52.6958,52.5941,52.6619,24012.98
2009-11-16 09:40:00,77.61,77.85,77.59,77.83,14169.821525148727,52.6619,52.8248,52.6483,52.8112,14169.8215
2009-11-16 09:45:00,77.84,77.94,77.8,77.92,6273.661438615468,52.818,52.8858,52.7908,52.8723,6273.6614
2009-11-16 09:50:00,77.93,78.11,77.93,78.04,10059.491617090318,52.879,53.0012,52.879,52.9537,10059.4916
2009-11-16 09:55:00,78.03,78.17,78.02,78.08,14061.654948620877,52.9469,53.0419,52.9401,52.9808,14061.6549
2009-11-16 10:00:00,78.14,78.26,78.06,78.23,13628.988642509465,53.0215,53.103,52.9673,53.0826,13628.9886
2009-11-16 10:05:00,78.2,78.3,78.19,78.19,10816.657652785289,53.0623,53.1301,53.0555,53.0555,10816.6577
2009-11-16 10:10:00,78.22,78.47,78.22,78.39,22823.14764737696,53.0758,53.2455,53.0758,53.1912,22823.1476
2009-11-16 10:15:00,78.39,78.44,78.23,78.27,7463.49378042185,53.1912,53.2251,53.0826,53.1098,7463.4938
2009-11-16 10:20:00,78.26,78.26,78.14,78.15,4759.329367225527,53.103,53.103,53.0215,53.0283,4759.3294
2009-11-16 10:25:00,78.15,78.31,78.15,78.21,3244.9972958355866,53.0283,53.1369,53.0283,53.069,3244.9973
2009-11-16 10:30:00,78.19,78.34,78.15,78.31,9626.825310978908,53.0555,53.1572,53.0283,53.1369,9626.8253
2009-11-16 10:35:00,78.31,78.43,78.31,78.38,7138.994050838291,53.1369,53.2183,53.1369,53.1844,7138.9941
2009-11-16 10:40:00,78.36,78.49,78.34,78.49,15035.154137371552,53.1708,53.259,53.1572,53.259,15035.1541
2009-11-16 10:45:00,78.48,78.48,78.43,78.43,2271.4981070849108,53.2522,53.2522,53.2183,53.2183,2271.4981
2009-11-16 10:50:00,78.42,78.49,78.4,78.47,10167.658193618172,53.2115,53.259,53.198,53.2455,10167.6582
2009-11-16 10:55:00,78.48,78.53,78.45,78.52,13196.322336398052,53.2522,53.2862,53.2319,53.2794,13196.3223
2009-11-16 11:00:00,78.52,78.52,78.46,78.49,8653.32612222823,53.2794,53.2794,53.2387,53.259,8653.3261
2009-11-16 11:05:00,78.47,78.51,78.47,78.51,5516.495402920497,53.2455,53.2726,53.2455,53.2726,5516.4954
2009-11-16 11:10:00,78.48,78.5,78.43,78.44,6273.661438615468,53.2522,53.2658,53.2183,53.2251,6273.6614
2009-11-16 11:15:00,78.44,78.48,78.43,78.45,3136.830719307734,53.2251,53.2522,53.2183,53.2319,3136.8307
2009-11-16 11:20:00,78.43,78.46,78.42,78.45,3893.996755002704,53.2183,53.2387,53.2115,53.2319,3893.9968
2009-11-16 11:25:00,78.45,78.49,78.43,78.45,3244.9972958355866,53.2319,53.259,53.2183,53.2319,3244.9973
2009-11-16 11:30:00,78.44,78.58,78.44,78.54,27690.64359113034,53.2251,53.3201,53.2251,53.293,27690.6436
2009-11-16 11:35:00,78.54,78.55,78.53,78.55,5083.829096809086,53.293,53.2997,53.2862,53.2997,5083.8291
2009-11-16 11:40:00,78.53,78.76,78.51,78.76,85127.09572742022,53.2862,53.4422,53.2726,53.4422,85127.0957
2009-11-16 11:45:00,78.75,78.92,78.73,78.9,12547.322877230936,53.4355,53.5508,53.4219,53.5372,12547.3229
2009-11-16 11:50:00,78.88,78.99,78.84,78.85,13196.322336398052,53.5237,53.5983,53.4965,53.5033,13196.3223
2009-11-16 11:55:00,78.82,78.84,78.76,78.79,5408.328826392644,53.483,53.4965,53.4422,53.4626,5408.3288
2009-11-16 12:00:00,78.79,78.83,78.73,78.78,3461.3304488912927,53.4626,53.4897,53.4219,53.4558,3461.3304
2009-11-16 12:05:00,78.78,78.78,78.67,78.67,2704.164413196322,53.4558,53.4558,53.3812,53.3812,2704.1644
2009-11-16 12:10:00,78.64,78.68,78.61,78.67,6922.660897782585,53.3608,53.388,53.3405,53.3812,6922.6609
2009-11-16 12:15:00,78.64,78.67,78.48,78.61,28447.80962682531,53.3608,53.3812,53.2522,53.3405,28447.8096
2009-11-16 12:20:00,78.62,78.62,78.36,78.46,19794.48350459708,53.3472,53.3472,53.1708,53.2387,19794.4835
2009-11-16 12:25:00,78.44,78.44,78.35,78.38,18712.81773931855,53.2251,53.2251,53.164,53.1844,18712.8177
2009-11-16 12:30:00,78.39,78.5,78.39,78.44,18171.98485667929,53.1912,53.2658,53.1912,53.2251,18171.9849
2009-11-16 12:35:00,78.43,78.58,78.43,78.56,10383.991346673878,53.2183,53.3201,53.2183,53.3065,10383.9913
2009-11-16 12:40:00,78.54,78.63,78.43,78.63,17955.65170362358,53.293,53.354,53.2183,53.354,17955.6517
2009-11-16 12:45:00,78.64,78.68,78.59,78.65,3569.4970254191453,53.3608,53.388,53.3269,53.3676,3569.497
2009-11-16 12:50:00,78.66,78.67,78.6,78.61,5408.328826392644,53.3744,53.3812,53.3337,53.3405,5408.3288
2009-11-16 12:55:00,78.62,78.67,78.61,78.67,7030.8274743104375,53.3472,53.3812,53.3405,53.3812,7030.8275
2009-11-16 13:00:00,78.67,78.68,78.62,78.67,23904.813412655487,53.3812,53.388,53.3472,53.3812,23904.8134
2009-11-16 13:05:00,78.62,78.67,78.61,78.61,8977.82585181179,53.3472,53.3812,53.3405,53.3405,8977.8259
2009-11-16 13:10:00,78.57,78.66,78.47,78.47,10167.658193618172,53.3133,53.3744,53.2455,53.2455,10167.6582
2009-11-16 13:15:00,78.47,78.47,78.38,78.45,7571.660356949702,53.2455,53.2455,53.1844,53.2319,7571.6604
2009-11-16 13:20:00,78.44,78.53,78.42,78.53,10708.491076257436,53.2251,53.2862,53.2115,53.2862,10708.4911
2009-11-16 13:25:00,78.53,78.53,78.4,78.4,29204.97566252028,53.2862,53.2862,53.198,53.198,29204.9757
2009-11-16 13:30:00,78.4,78.52,78.37,78.48,10492.15792320173,53.198,53.2794,53.1776,53.2522,10492.1579
2009-11-16 13:35:00,78.47,78.53,78.4,78.43,28015.14332071389,53.2455,53.2862,53.198,53.2183,28015.1433
2009-11-16 13:40:00,78.42,78.43,78.38,78.4,3785.830178474851,53.2115,53.2183,53.1844,53.198,3785.8302
2009-11-16 13:45:00,78.41,78.44,78.39,78.39,2379.6646836127634,53.2047,53.2251,53.1912,53.1912,2379.6647
2009-11-16 13:50:00,78.38,78.43,78.34,78.43,16765.819361817197,53.1844,53.2183,53.1572,53.2183,16765.8194
2009-11-16 13:55:00,78.43,78.43,78.32,78.33,15575.987020010816,53.2183,53.2183,53.1437,53.1505,15575.987
2009-11-16 14:00:00,78.34,78.44,78.32,78.33,25310.978907517576,53.1572,53.2251,53.1437,53.1505,25310.9789
2009-11-16 14:05:00,78.33,78.41,78.33,78.38,16982.152514872905,53.1505,53.2047,53.1505,53.1844,16982.1525
2009-11-16 14:10:00,78.37,78.37,78.31,78.35,5408.328826392644,53.1776,53.1776,53.1369,53.164,5408.3288
2009-11-16 14:15:00,78.35,78.41,78.32,78.39,21092.48242293132,53.164,53.2047,53.1437,53.1912,21092.4824
2009-11-16 14:20:00,78.39,78.4,78.32,78.34,14386.154678204435,53.1912,53.198,53.1437,53.1572,14386.1547
2009-11-16 14:25:00,78.34,78.4,78.33,78.34,14602.48783126014,53.1572,53.198,53.1505,53.1572,14602.4878
2009-11-16 14:30:00,78.34,78.38,78.31,78.32,17414.818820984314,53.1572,53.1844,53.1369,53.1437,17414.8188
2009-11-16 14:35:00,78.32,78.38,78.3,78.35,11790.156841535963,53.1437,53.1844,53.1301,53.164,11790.1568
2009-11-16 14:40:00,78.32,78.35,78.31,78.33,12763.656030286642,53.1437,53.164,53.1369,53.1505,12763.656
2009-11-16 14:45:00,78.33,78.35,78.28,78.29,10708.491076257436,53.1505,53.164,53.1165,53.1233,10708.4911
2009-11-16 14:50:00,78.28,78.31,78.24,78.29,3677.6636019469984,53.1165,53.1369,53.0894,53.1233,3677.6636
2009-11-16 14:55:00,78.29,78.31,78.17,78.3,8653.32612222823,53.1233,53.1369,53.0419,53.1301,8653.3261
2009-11-16 15:00:00,78.28,78.31,78.19,78.27,5949.161709031909,53.1165,53.1369,53.0555,53.1098,5949.1617
2009-11-16 15:05:00,78.27,78.32,78.14,78.15,22931.31422390481,53.1098,53.1437,53.0215,53.0283,22931.3142
2009-11-16 15:10:00,78.13,78.15,77.94,77.94,11681.990265008111,53.0148,53.0283,52.8858,52.8858,11681.9903
2009-11-16 15:15:00,77.94,77.98,77.85,77.85,12006.489994591671,52.8858,52.913,52.8248,52.8248,12006.49
2009-11-16 15:20:00,77.84,77.95,77.79,77.9,10708.491076257436,52.818,52.8926,52.784,52.8587,10708.4911
2009-11-16 15:25:00,77.91,77.96,77.82,77.85,4759.329367225527,52.8655,52.8994,52.8044,52.8248,4759.3294
2009-11-16 15:30:00,77.8,77.92,77.75,77.77,7896.160086533261,52.7908,52.8723,52.7569,52.7705,7896.1601
2009-11-16 15:35:00,77.78,77.97,77.77,77.97,11141.157382368849,52.7773,52.9062,52.7705,52.9062,11141.1574
2009-11-16 15:40:00,78.0,78.12,77.99,78.04,24445.64629529475,52.9265,53.008,52.9198,52.9537,24445.6463
2009-11-16 15:45:00,78.02,78.14,78.02,78.14,21525.148729042725,52.9401,53.0215,52.9401,53.0215,21525.1487
2009-11-16 15:50:00,78.15,78.31,78.14,78.28,45321.79556517036,53.0283,53.1369,53.0215,53.1165,45321.7956
2009-11-16 15:55:00,78.3,78.35,78.23,78.31,101460.248783126,53.1301,53.164,53.0826,53.1369,101460.2488
2009-11-17 09:30:00,77.98,78.12,77.67,77.68,16873.98593834505,52.913,53.008,52.7026,52.7094,16873.9859
2009-11-17 09:35:00,77.7,77.86,77.57,77.82,9626.825310978908,52.723,52.8315,52.6348,52.8044,9626.8253
2009-11-17 09:40:00,77.72,78.01,77.68,77.81,9085.992428339645,52.7366,52.9333,52.7094,52.7976,9085.9924
2009-11-17 09:45:00,77.88,78.11,77.88,78.0,9410.4921579232,52.8451,53.0012,52.8451,52.9265,9410.4922
2009-11-17 09:50:00,77.96,78.14,77.87,78.05,9302.32558139535,52.8994,53.0215,52.8383,52.9605,9302.3256
2009-11-17 09:55:00,78.03,78.03,77.86,77.87,4867.49594375338,52.9469,52.9469,52.8315,52.8383,4867.4959
2009-11-17 10:00:00,77.84,77.98,77.67,77.73,9843.158464034614,52.818,52.913,52.7026,52.7433,9843.1585
2009-11-17 10:05:00,77.72,77.78,77.56,77.71,11573.82368848026,52.7366,52.7773,52.628,52.7298,11573.8237
2009-11-17 10:10:00,77.7,77.8,77.62,77.62,6273.661438615468,52.723,52.7908,52.6687,52.6687,6273.6614
2009-11-17 10:15:00,77.61,77.93,77.57,77.93,15792.320173066522,52.6619,52.879,52.6348,52.879,15792.3202
2009-11-17 10:20:00,77.93,77.98,77.85,77.92,4975.662520281233,52.879,52.913,52.8248,52.8723,4975.6625
2009-11-17 10:25:00,77.88,77.95,77.82,77.89,8436.992969172525,52.8451,52.8926,52.8044,52.8519,8436.993
2009-11-17 10:30:00,77.88,77.88,77.79,77.88,14169.821525148727,52.8451,52.8451,52.784,52.8451,14169.8215
2009-11-17 10:35:00,77.85,77.85,77.64,77.66,4218.496484586262,52.8248,52.8248,52.6823,52.6958,4218.4965
2009-11-17 10:40:00,77.61,77.64,77.57,77.57,13088.1557598702,52.6619,52.6823,52.6348,52.6348,13088.1558
2009-11-17 10:45:00,77.59,77.65,77.58,77.62,6814.494321254732,52.6483,52.6891,52.6416,52.6687,6814.4943
2009-11-17 10:50:00,77.6,77.64,77.45,77.61,10600.324499729582,52.6551,52.6823,52.5533,52.6619,10600.3245
2009-11-17 10:55:00,77.6,77.61,77.45,77.52,17631.15197404002,52.6551,52.6619,52.5533,52.6008,17631.152
2009-11-17 11:00:00,77.53,77.56,77.47,77.47,11141.157382368849,52.6076,52.628,52.5669,52.5669,11141.1574
2009-11-17 11:05:00,77.45,77.49,77.39,77.49,15467.820443482964,52.5533,52.5805,52.5126,52.5805,15467.8204
2009-11-17 11:10:00,77.5,77.57,77.41,77.45,11465.657111952409,52.5873,52.6348,52.5262,52.5533,11465.6571
2009-11-17 11:15:00,77.45,77.45,77.23,77.24,30502.97458085452,52.5533,52.5533,52.4041,52.4108,30502.9746
2009-11-17 11:20:00,77.23,77.3,77.22,77.29,28772.30935640887,52.4041,52.4516,52.3973,52.4448,28772.3094
2009-11-17 11:25:00,77.33,77.39,77.28,77.33,8436.992969172525,52.4719,52.5126,52.438,52.4719,8436.993
2009-11-17 11:30:00,77.32,77.33,77.28,77.3,3677.6636019469984,52.4651,52.4719,52.438,52.4516,3677.6636
2009-11-17 11:35:00,77.3,77.51,77.3,77.45,12114.656571119524,52.4516,52.5941,52.4516,52.5533,12114.6566
2009-11-17 11:40:00,77.46,77.46,77.39,77.41,4867.49594375338,52.5601,52.5601,52.5126,52.5262,4867.4959
2009-11-17 11:45:00,77.38,77.43,77.31,77.34,7463.49378042185,52.5058,52.5398,52.4583,52.4787,7463.4938
2009-11-17 11:50:00,77.33,77.44,77.33,77.42,5624.66197944835,52.4719,52.5466,52.4719,52.533,5624.662
2009-11-17 11:55:00,77.43,77.45,77.4,77.45,8977.82585181179,52.5398,52.5533,52.5194,52.5533,8977.8259
2009-11-17 12:00:00,77.43,77.54,77.43,77.45,14818.820984315846,52.5398,52.6144,52.5398,52.5533,14818.821
2009-11-17 12:05:00,77.47,77.52,77.44,77.52,6922.660897782585,52.5669,52.6008,52.5466,52.6008,6922.6609
2009-11-17 12:10:00,77.51,77.58,77.49,77.53,10275.824770146024,52.5941,52.6416,52.5805,52.6076,10275.8248
2009-11-17 12:15:00,77.54,77.56,77.5,77.52,7787.993510005408,52.6144,52.628,52.5873,52.6008,7787.9935
2009-11-17 12:20:00,77.5,77.71,77.5,77.7,13304.488912925906,52.5873,52.7298,52.5873,52.723,13304.4889
2009-11-17 12:25:00,77.7,77.7,77.54,77.57,4326.663061114115,52.723,52.723,52.6144,52.6348,4326.6631
2009-11-17 12:30:00,77.58,77.77,77.57,77.73,5408.328826392644,52.6416,52.7705,52.6348,52.7433,5408.3288
2009-11-17 12:35:00,77.74,77.76,77.68,77.71,4218.496484586262,52.7501,52.7637,52.7094,52.7298,4218.4965
2009-11-17 12:40:00,77.69,77.69,77.62,77.66,5949.161709031909,52.7162,52.7162,52.6687,52.6958,5949.1617
2009-11-17 12:45:00,77.67,77.7,77.66,77.67,6598.161168199026,52.7026,52.723,52.6958,52.7026,6598.1612
2009-11-17 12:50:00,77.68,77.73,77.63,77.63,12330.98972417523,52.7094,52.7433,52.6755,52.6755,12330.9897
2009-11-17 12:55:00,77.63,77.68,77.6,77.63,3893.996755002704,52.6755,52.7094,52.6551,52.6755,3893.9968
2009-11-17 13:00:00,77.62,77.66,77.5,77.5,11357.490535424551,52.6687,52.6958,52.5873,52.5873,11357.4905
2009-11-17 13:05:00,77.5,77.5,77.38,77.43,10167.658193618172,52.5873,52.5873,52.5058,52.5398,10167.6582
2009-11-17 13:10:00,77.43,77.56,77.42,77.53,5083.829096809086,52.5398,52.628,52.533,52.6076,5083.8291
2009-11-17 13:15:00,77.49,77.64,77.47,77.63,6165.494862087615,52.5805,52.6823,52.5669,52.6755,6165.4949
2009-11-17 13:20:00,77.66,77.72,77.66,77.66,2812.330989724175,52.6958,52.7366,52.6958,52.6958,2812.331
2009-11-17 13:25:00,77.68,77.68,77.58,77.64,4326.663061114115,52.7094,52.7094,52.6416,52.6823,4326.6631
2009-11-17 13:30:00,77.62,77.64,77.61,77.63,3353.16387236344,52.6687,52.6823,52.6619,52.6755,3353.1639
2009-11-17 13:35:00,77.63,77.69,77.63,77.69,3461.3304488912927,52.6755,52.7162,52.6755,52.7162,3461.3304
2009-11-17 13:40:00,77.7,77.97,77.7,77.97,8220.65981611682,52.723,52.9062,52.723,52.9062,8220.6598
2009-11-17 13:45:00,77.96,77.99,77.88,77.99,8761.492698756085,52.8994,52.9198,52.8451,52.9198,8761.4927
2009-11-17 13:50:00,78.02,78.03,77.96,77.96,2595.997836668469,52.9401,52.9469,52.8994,52.8994,2595.9978
2009-11-17 13:55:00,77.96,77.97,77.79,77.86,4002.163331530557,52.8994,52.9062,52.784,52.8315,4002.1633
2009-11-17 14:00:00,77.86,77.89,77.82,77.86,1946.998377501352,52.8315,52.8519,52.8044,52.8315,1946.9984
2009-11-17 14:05:00,77.86,77.89,77.74,77.74,8869.659275283937,52.8315,52.8519,52.7501,52.7501,8869.6593
2009-11-17 14:10:00,77.75,77.75,77.69,77.75,5408.328826392644,52.7569,52.7569,52.7162,52.7569,5408.3288
2009-11-17 14:15:00,77.77,77.82,77.71,77.82,4542.9962141698215,52.7705,52.8044,52.7298,52.8044,4542.9962
2009-11-17 14:20:00,77.84,77.84,77.77,77.77,4759.329367225527,52.818,52.818,52.7705,52.7705,4759.3294
2009-11-17 14:25:00,77.77,77.77,77.66,77.69,5624.66197944835,52.7705,52.7705,52.6958,52.7162,5624.662
2009-11-17 14:30:00,77.68,77.71,77.66,77.68,4434.8296376419685,52.7094,52.7298,52.6958,52.7094,4434.8296
2009-11-17 14:35:00,77.69,77.74,77.69,77.73,4218.496484586262,52.7162,52.7501,52.7162,52.7433,4218.4965
2009-11-17 14:40:00,77.75,77.85,77.75,77.85,4651.162790697675,52.7569,52.8248,52.7569,52.8248,4651.1628
2009-11-17 14:45:00,77.83,77.83,77.7,77.7,5300.162249864791,52.8112,52.8112,52.723,52.723,5300.1622
2009-11-17 14:50:00,77.69,77.74,77.61,77.74,11790.156841535963,52.7162,52.7501,52.6619,52.7501,11790.1568
2009-11-17 14:55:00,77.72,77.82,77.69,77.82,6165.494862087615,52.7366,52.8044,52.7162,52.8044,6165.4949
2009-11-17 15:00:00,77.83,77.86,77.81,77.85,5732.828555976204,52.8112,52.8315,52.7976,52.8248,5732.8286
2009-11-17 15:05:00,77.87,77.91,77.76,77.81,9194.159004867495,52.8383,52.8655,52.7637,52.7976,9194.159
2009-11-17 15:10:00,77.79,77.9,77.78,77.89,8220.65981611682,52.784,52.8587,52.7773,52.8519,8220.6598
2009-11-17 15:15:00,77.88,77.9,77.72,77.75,20335.316387236344,52.8451,52.8587,52.7366,52.7569,20335.3164
2009-11-17 15:20:00,77.74,77.82,77.74,77.8,12871.822606814494,52.7501,52.8044,52.7501,52.7908,12871.8226
2009-11-17 15:25:00,77.8,77.82,77.75,77.76,17739.318550567874,52.7908,52.8044,52.7569,52.7637,17739.3186
2009-11-17 15:30:00,77.78,77.91,77.76,77.85,22931.31422390481,52.7773,52.8655,52.7637,52.8248,22931.3142
2009-11-17 15:35:00,77.85,77.86,77.74,77.82,14386.154678204435,52.8248,52.8315,52.7501,52.8044,14386.1547
2009-11-17 15:40:00,77.82,77.96,77.82,77.94,18388.31800973499,52.8044,52.8994,52.8044,52.8858,18388.318
2009-11-17 15:45:00,77.95,78.15,77.95,78.15,34288.80475932937,52.8926,53.0283,52.8926,53.0283,34288.8048
2009-11-17 15:50:00,78.15,78.18,78.07,78.08,46619.79448350459,53.0283,53.0487,52.974,52.9808,46619.7945
2009-11-17 15:55:00,78.08,78.1,78.03,78.04,55705.78691184424,52.9808,52.9944,52.9469,52.9537,55705.7869
2009-11-18 09:30:00,78.18,78.18,77.68,77.8,17090.319091400757,53.0487,53.0487,52.7094,52.7908,17090.3191
2009-11-18 09:35:00,77.85,77.99,77.69,77.96,8220.65981611682,52.8248,52.9198,52.7162,52.8994,8220.6598
2009-11-18 09:40:00,77.9,78.21,77.89,77.98,12439.156300703082,52.8587,53.069,52.8519,52.913,12439.1563
2009-11-18 09:45:00,77.97,78.06,77.91,77.91,9302.32558139535,52.9062,52.9673,52.8655,52.8655,9302.3256
2009-11-18 09:50:00,77.9,77.9,77.52,77.57,11898.323418063816,52.8587,52.8587,52.6008,52.6348,11898.3234
2009-11-18 09:55:00,77.56,77.59,77.21,77.32,14169.821525148727,52.628,52.6483,52.3905,52.4651,14169.8215
2009-11-18 10:00:00,77.35,77.45,77.33,77.33,11573.82368848026,52.4855,52.5533,52.4719,52.4719,11573.8237
2009-11-18 10:05:00,77.33,77.66,77.33,77.57,11032.990805840996,52.4719,52.6958,52.4719,52.6348,11032.9908
2009-11-18 10:10:00,77.57,77.57,77.35,77.42,11465.657111952409,52.6348,52.6348,52.4855,52.533,11465.6571
2009-11-18 10:15:00,77.43,77.59,77.4,77.57,13520.82206598161,52.5398,52.6483,52.5194,52.6348,13520.8221
2009-11-18 10:20:00,77.58,77.69,77.57,77.63,10600.324499729582,52.6416,52.7162,52.6348,52.6755,10600.3245
2009-11-18 10:25:00,77.65,77.75,77.65,77.68,8545.159545700379,52.6891,52.7569,52.6891,52.7094,8545.1595
2009-11-18 10:30:00,77.69,77.72,77.52,77.61,10275.824770146024,52.7162,52.7366,52.6008,52.6619,10275.8248
2009-11-18 10:35:00,77.56,77.72,77.56,77.69,4326.663061114115,52.628,52.7366,52.628,52.7162,4326.6631
2009-11-18 10:40:00,77.72,77.87,77.72,77.75,4110.32990805841,52.7366,52.8383,52.7366,52.7569,4110.3299
2009-11-18 10:45:00,77.74,77.77,77.66,77.68,3785.830178474851,52.7501,52.7705,52.6958,52.7094,3785.8302
2009-11-18 10:50:00,77.69,77.71,77.62,77.66,3136.830719307734,52.7162,52.7298,52.6687,52.6958,3136.8307
2009-11-18 10:55:00,77.66,77.68,77.57,77.63,4326.663061114115,52.6958,52.7094,52.6348,52.6755,4326.6631
2009-11-18 11:00:00,77.64,77.82,77.64,77.79,4218.496484586262,52.6823,52.8044,52.6823,52.784,4218.4965
2009-11-18 11:05:00,77.79,77.79,77.62,77.65,2704.164413196322,52.784,52.784,52.6687,52.6891,2704.1644
2009-11-18 11:10:00,77.66,77.68,77.41,77.47,7138.994050838291,52.6958,52.7094,52.5262,52.5669,7138.9941
2009-11-18 11:15:00,77.47,77.48,77.45,77.48,5300.162249864791,52.5669,52.5737,52.5533,52.5737,5300.1622
2009-11-18 11:20:00,77.47,77.5,77.43,77.43,4975.662520281233,52.5669,52.5873,52.5398,52.5398,4975.6625
2009-11-18 11:25:00,77.44,77.45,77.41,77.43,2595.997836668469,52.5466,52.5533,52.5262,52.5398,2595.9978
2009-11-18 11:30:00,77.44,77.45,77.36,77.44,9951.325040562466,52.5466,52.5533,52.4923,52.5466,9951.325
2009-11-18 11:35:00,77.43,77.49,77.43,77.47,3136.830719307734,52.5398,52.5805,52.5398,52.5669,3136.8307
2009-11-18 11:40:00,77.45,77.52,77.43,77.52,2812.330989724175,52.5533,52.6008,52.5398,52.6008,2812.331
2009-11-18 11:45:00,77.51,77.59,77.51,77.58,8653.32612222823,52.5941,52.6483,52.5941,52.6416,8653.3261
2009-11-18 11:50:00,77.58,77.61,77.57,77.57,9085.992428339645,52.6416,52.6619,52.6348,52.6348,9085.9924
2009-11-18 11:55:00,77.58,77.6,77.55,77.56,6057.328285559762,52.6416,52.6551,52.6212,52.628,6057.3283
2009-11-18 12:00:00,77.57,77.58,77.5,77.58,8220.65981611682,52.6348,52.6416,52.5873,52.6416,8220.6598
2009-11-18 12:05:00,77.57,77.57,77.53,77.55,3136.830719307734,52.6348,52.6348,52.6076,52.6212,3136.8307
2009-11-18 12:10:00,77.55,77.58,77.5,77.52,4002.163331530557,52.6212,52.6416,52.5873,52.6008,4002.1633
2009-11-18 12:15:00,77.51,77.51,77.36,77.36,7679.826933477555,52.5941,52.5941,52.4923,52.4923,7679.8269
2009-11-18 12:20:00,77.36,77.38,77.33,77.38,2920.497566252028,52.4923,52.5058,52.4719,52.5058,2920.4976
2009-11-18 12:25:00,77.37,77.38,77.28,77.38,8220.65981611682,52.4991,52.5058,52.438,52.5058,8220.6598
2009-11-18 12:30:00,77.36,77.45,77.33,77.43,10708.491076257436,52.4923,52.5533,52.4719,52.5398,10708.4911
2009-11-18 12:35:00,77.42,77.43,77.36,77.4,4110.32990805841,52.533,52.5398,52.4923,52.5194,4110.3299
2009-11-18 12:40:00,77.42,77.5,77.42,77.49,8436.992969172525,52.533,52.5873,52.533,52.5805,8436.993
2009-11-18 12:45:00,77.5,77.56,77.44,77.52,11681.990265008111,52.5873,52.628,52.5466,52.6008,11681.9903
2009-11-18 12:50:00,77.53,77.57,77.46,77.49,6598.161168199026,52.6076,52.6348,52.5601,52.5805,6598.1612
2009-11-18 12:55:00,77.47,77.47,77.25,77.3,6922.660897782585,52.5669,52.5669,52.4176,52.4516,6922.6609
2009-11-18 13:00:00,77.28,77.33,77.21,77.33,30070.308274743104,52.438,52.4719,52.3905,52.4719,30070.3083
2009-11-18 13:05:00,77.33,77.44,77.33,77.44,28664.14277988101,52.4719,52.5466,52.4719,52.5466,28664.1428
2009-11-18 13:10:00,77.43,77.47,77.4,77.43,21308.81557598702,52.5398,52.5669,52.5194,52.5398,21308.8156
2009-11-18 13:15:00,77.43,77.45,77.39,77.39,8328.826392644673,52.5398,52.5533,52.5126,52.5126,8328.8264
2009-11-18 13:20:00,77.4,77.46,77.38,77.42,23363.980530016222,52.5194,52.5601,52.5058,52.533,23363.9805
2009-11-18 13:25:00,77.4,77.45,77.39,77.45,19361.817198485667,52.5194,52.5533,52.5126,52.5533,19361.8172
2009-11-18 13:30:00,77.45,77.53,77.45,77.47,6057.328285559762,52.5533,52.6076,52.5533,52.5669,6057.3283
2009-11-18 13:35:00,77.44,77.45,77.41,77.43,7679.826933477555,52.5466,52.5533,52.5262,52.5398,7679.8269
2009-11-18 13:40:00,77.45,77.52,77.4,77.45,5083.829096809086,52.5533,52.6008,52.5194,52.5533,5083.8291
2009-11-18 13:45:00,77.43,77.44,77.41,77.43,3136.830719307734,52.5398,52.5466,52.5262,52.5398,3136.8307
2009-11-18 13:50:00,77.42,77.48,77.4,77.43,3028.664142779881,52.533,52.5737,52.5194,52.5398,3028.6641
2009-11-18 13:55:00,77.42,77.45,77.4,77.43,3461.3304488912927,52.533,52.5533,52.5194,52.5398,3461.3304
2009-11-18 14:00:00,77.41,77.43,77.4,77.41,5300.162249864791,52.5262,52.5398,52.5194,52.5262,5300.1622
2009-11-18 14:05:00,77.41,77.45,77.4,77.45,8004.326663061114,52.5262,52.5533,52.5194,52.5533,8004.3267
2009-11-18 14:10:00,77.45,77.49,77.42,77.43,7463.49378042185,52.5533,52.5805,52.533,52.5398,7463.4938
2009-11-18 14:15:00,77.43,77.46,77.33,77.33,5840.995132504056,52.5398,52.5601,52.4719,52.4719,5840.9951
2009-11-18 14:20:00,77.33,77.45,77.33,77.41,30394.808004326664,52.4719,52.5533,52.4719,52.5262,30394.808
2009-11-18 14:25:00,77.4,77.44,77.33,77.33,6706.327744726879,52.5194,52.5466,52.4719,52.4719,6706.3277
2009-11-18 14:30:00,77.3,77.3,77.24,77.28,5949.161709031909,52.4516,52.4516,52.4108,52.438,5949.1617
2009-11-18 14:35:00,77.29,77.3,77.25,77.27,3028.664142779881,52.4448,52.4516,52.4176,52.4312,3028.6641
2009-11-18 14:40:00,77.28,77.32,77.22,77.22,4759.329367225527,52.438,52.4651,52.3973,52.3973,4759.3294
2009-11-18 14:45:00,77.21,77.21,77.13,77.13,5624.66197944835,52.3905,52.3905,52.3362,52.3362,5624.662
2009-11-18 14:50:00,77.14,77.15,77.02,77.02,4434.8296376419685,52.343,52.3498,52.2616,52.2616,4434.8296
2009-11-18 14:55:00,77.04,77.08,76.99,77.07,8545.159545700379,52.2751,52.3023,52.2412,52.2955,8545.1595
2009-11-18 15:00:00,77.08,77.16,77.07,77.13,8004.326663061114,52.3023,52.3566,52.2955,52.3362,8004.3267
2009-11-18 15:05:00,77.12,77.3,77.12,77.29,8328.826392644673,52.3294,52.4516,52.3294,52.4448,8328.8264
2009-11-18 15:10:00,77.29,77.33,77.24,77.25,7679.826933477555,52.4448,52.4719,52.4108,52.4176,7679.8269
2009-11-18 15:15:00,77.25,77.36,77.24,77.26,8869.659275283937,52.4176,52.4923,52.4108,52.4244,8869.6593
2009-11-18 15:20:00,77.26,77.26,77.21,77.22,6273.661438615468,52.4244,52.4244,52.3905,52.3973,6273.6614
2009-11-18 15:25:00,77.26,77.33,77.26,77.3,7030.8274743104375,52.4244,52.4719,52.4244,52.4516,7030.8275
2009-11-18 15:30:00,77.29,77.29,77.18,77.23,10492.15792320173,52.4448,52.4448,52.3701,52.4041,10492.1579
2009-11-18 15:35:00,77.23,77.35,77.23,77.29,14494.321254732287,52.4041,52.4855,52.4041,52.4448,14494.3213
2009-11-18 15:40:00,77.28,77.42,77.27,77.41,19253.65062195781,52.438,52.533,52.4312,52.5262,19253.6506
2009-11-18 15:45:00,77.41,77.47,77.33,77.46,22931.31422390481,52.5262,52.5669,52.4719,52.5601,22931.3142
2009-11-18 15:50:00,77.45,77.54,77.45,77.49,26500.81124932396,52.5533,52.6144,52.5533,52.5805,26500.8112
2009-11-18 15:55:00,77.48,77.51,77.38,77.43,38290.968090859926,52.5737,52.5941,52.5058,52.5398,38290.9681
2009-11-19 09:30:00,76.76,77.17,76.55,76.55,12439.156300703082,52.0851,52.3634,51.9427,51.9427,12439.1563
2009-11-19 09:35:00,76.55,76.6,75.74,75.85,31043.80746349378,51.9427,51.9766,51.393,51.4677,31043.8075
2009-11-19 09:40:00,75.85,75.9,75.67,75.9,18171.98485667929,51.4677,51.5016,51.3455,51.5016,18171.9849
2009-11-19 09:45:00,75.86,75.87,75.53,75.59,39480.80043266631,51.4745,51.4812,51.2505,51.2912,39480.8004
2009-11-19 09:50:00,75.61,75.62,75.12,75.21,62195.78150351541,51.3048,51.3116,50.9723,51.0334,62195.7815
2009-11-19 09:55:00,75.28,75.49,75.22,75.43,18929.15089237425,51.0809,51.2234,51.0402,51.1827,18929.1509
2009-11-19 10:00:00,75.48,75.74,75.4,75.74,27582.47701460249,51.2166,51.393,51.1623,51.393,27582.477
2009-11-19 10:05:00,75.71,75.84,75.62,75.78,7787.993510005408,51.3727,51.4609,51.3116,51.4202,7787.9935
2009-11-19 10:10:00,75.74,75.85,75.7,75.81,10275.824770146024,51.393,51.4677,51.3659,51.4405,10275.8248
2009-11-19 10:15:00,75.81,75.83,75.68,75.68,6922.660897782585,51.4405,51.4541,51.3523,51.3523,6922.6609
2009-11-19 10:20:00,75.71,75.87,75.68,75.87,13845.32179556517,51.3727,51.4812,51.3523,51.4812,13845.3218
2009-11-19 10:25:00,75.86,75.87,75.72,75.73,4867.49594375338,51.4745,51.4812,51.3795,51.3862,4867.4959
2009-11-19 10:30:00,75.72,75.72,75.42,75.52,25419.145484045428,51.3795,51.3795,51.1759,51.2438,25419.1455
2009-11-19 10:35:00,75.53,75.69,75.52,75.63,5624.66197944835,51.2505,51.3591,51.2438,51.3184,5624.662
2009-11-19 10:40:00,75.69,75.69,75.5,75.66,13412.655489453758,51.3591,51.3591,51.2302,51.3387,13412.6555
2009-11-19 10:45:00,75.65,75.67,75.12,75.2,25743.645213628988,51.332,51.3455,50.9723,51.0266,25743.6452
2009-11-19 10:50:00,75.19,75.25,75.1,75.25,27906.97674418605,51.0198,51.0605,50.9588,51.0605,27906.9767
2009-11-19 10:55:00,75.25,75.26,75.11,75.11,23580.31368307193,51.0605,51.0673,50.9655,50.9655,23580.3137
2009-11-19 11:00:00,75.11,75.27,75.08,75.22,16008.653326122228,50.9655,51.0741,50.9452,51.0402,16008.6533
2009-11-19 11:05:00,75.25,75.26,75.1,75.16,9626.825310978908,51.0605,51.0673,50.9588,50.9995,9626.8253
2009-11-19 11:10:00,75.18,75.29,75.18,75.28,7138.994050838291,51.013,51.0877,51.013,51.0809,7138.9941
2009-11-19 11:15:00,75.27,75.51,75.27,75.5,10492.15792320173,51.0741,51.237,51.0741,51.2302,10492.1579
2009-11-19 11:20:00,75.49,75.49,75.36,75.4,8436.992969172525,51.2234,51.2234,51.1352,51.1623,8436.993
2009-11-19 11:25:00,75.38,75.47,75.38,75.45,7247.160627366144,51.1488,51.2098,51.1488,51.1963,7247.1606
2009-11-19 11:30:00,75.41,75.55,75.38,75.46,11790.156841535963,51.1691,51.2641,51.1488,51.203,11790.1568
2009-11-19 11:35:00,75.49,75.52,75.37,75.37,14386.154678204435,51.2234,51.2438,51.142,51.142,14386.1547
2009-11-19 11:40:00,75.38,75.49,75.38,75.48,5949.161709031909,51.1488,51.2234,51.1488,51.2166,5949.1617
2009-11-19 11:45:00,75.44,75.5,75.37,75.49,3461.3304488912927,51.1895,51.2302,51.142,51.2234,3461.3304
2009-11-19 11:50:00,75.51,75.55,75.47,75.55,10924.824229313142,51.237,51.2641,51.2098,51.2641,10924.8242
2009-11-19 11:55:00,75.56,75.76,75.54,75.75,6273.661438615468,51.2709,51.4066,51.2573,51.3998,6273.6614
2009-11-19 12:00:00,75.74,75.82,75.73,75.78,1946.998377501352,51.393,51.4473,51.3862,51.4202,1946.9984
2009-11-19 12:05:00,75.71,75.78,75.71,75.78,5300.162249864791,51.3727,51.4202,51.3727,51.4202,5300.1622
2009-11-19 12:10:00,75.8,75.8,75.72,75.72,5191.995673336939,51.4337,51.4337,51.3795,51.3795,5191.9957
2009-11-19 12:15:00,75.74,75.78,75.7,75.78,4326.663061114115,51.393,51.4202,51.3659,51.4202,4326.6631
2009-11-19 12:20:00,75.81,75.86,75.77,75.78,4542.9962141698215,51.4405,51.4745,51.4134,51.4202,4542.9962
2009-11-19 12:25:00,75.79,75.9,75.78,75.9,5732.828555976204,51.427,51.5016,51.4202,51.5016,5732.8286
2009-11-19 12:30:00,75.89,75.97,75.89,75.92,5191.995673336939,51.4948,51.5491,51.4948,51.5152,5191.9957
2009-11-19 12:35:00,75.91,75.95,75.9,75.93,17198.48566792861,51.5084,51.5355,51.5016,51.522,17198.4857
2009-11-19 12:40:00,75.92,75.95,75.87,75.87,4759.329367225527,51.5152,51.5355,51.4812,51.4812,4759.3294
2009-11-19 12:45:00,75.86,75.89,75.81,75.89,5516.495402920497,51.4745,51.4948,51.4405,51.4948,5516.4954
2009-11-19 12:50:00,75.86,75.87,75.75,75.77,5624.66197944835,51.4745,51.4812,51.3998,51.4134,5624.662
2009-11-19 12:55:00,75.78,75.84,75.78,75.82,7138.994050838291,51.4202,51.4609,51.4202,51.4473,7138.9941
2009-11-19 13:00:00,75.84,75.88,75.81,75.86,4867.49594375338,51.4609,51.488,51.4405,51.4745,4867.4959
2009-11-19 13:05:00,75.88,75.93,75.85,75.85,3893.996755002704,51.488,51.522,51.4677,51.4677,3893.9968
2009-11-19 13:10:00,75.82,75.82,75.71,75.71,6706.327744726879,51.4473,51.4473,51.3727,51.3727,6706.3277
2009-11-19 13:15:00,75.73,75.74,75.67,75.69,6489.994591671173,51.3862,51.393,51.3455,51.3591,6489.9946
2009-11-19 13:20:00,75.66,75.74,75.65,75.74,6706.327744726879,51.3387,51.393,51.332,51.393,6706.3277
2009-11-19 13:25:00,75.76,75.83,75.76,75.82,5949.161709031909,51.4066,51.4541,51.4066,51.4473,5949.1617
2009-11-19 13:30:00,75.83,75.88,75.81,75.87,5300.162249864791,51.4541,51.488,51.4405,51.4812,5300.1622
2009-11-19 13:35:00,75.88,76.01,75.86,75.99,12439.156300703082,51.488,51.5762,51.4745,51.5627,12439.1563
2009-11-19 13:40:00,75.99,76.0,75.97,75.99,4434.8296376419685,51.5627,51.5695,51.5491,51.5627,4434.8296
2009-11-19 13:45:00,75.99,76.09,75.99,76.04,15575.987020010816,51.5627,51.6305,51.5627,51.5966,15575.987
2009-11-19 13:50:00,76.02,76.19,76.02,76.17,30070.308274743104,51.583,51.6984,51.583,51.6848,30070.3083
2009-11-19 13:55:00,76.15,76.15,76.02,76.05,7030.8274743104375,51.6712,51.6712,51.583,51.6034,7030.8275
2009-11-19 14:00:00,76.05,76.08,75.97,76.04,7463.49378042185,51.6034,51.6237,51.5491,51.5966,7463.4938
2009-11-19 14:05:00,76.02,76.03,75.86,75.98,16116.81990265008,51.583,51.5898,51.4745,51.5559,16116.8199
2009-11-19 14:10:00,75.98,76.0,75.92,75.93,8112.493239588966,51.5559,51.5695,51.5152,51.522,8112.4932
2009-11-19 14:15:00,75.93,75.98,75.92,75.98,2812.330989724175,51.522,51.5559,51.5152,51.5559,2812.331
2009-11-19 14:20:00,75.97,76.13,75.96,76.11,6381.828015143321,51.5491,51.6577,51.5423,51.6441,6381.828
2009-11-19 14:25:00,76.11,76.14,75.96,75.97,24445.64629529475,51.6441,51.6644,51.5423,51.5491,24445.6463
2009-11-19 14:30:00,75.97,75.97,75.9,75.95,9951.325040562466,51.5491,51.5491,51.5016,51.5355,9951.325
2009-11-19 14:35:00,75.96,75.98,75.91,75.92,9843.158464034614,51.5423,51.5559,51.5084,51.5152,9843.1585
2009-11-19 14:40:00,75.9,76.05,75.9,76.01,11141.157382368849,51.5016,51.6034,51.5016,51.5762,11141.1574
2009-11-19 14:45:00,76.01,76.05,75.92,76.03,14061.654948620877,51.5762,51.6034,51.5152,51.5898,14061.6549
2009-11-19 14:50:00,76.01,76.24,76.0,76.15,80367.7663601947,51.5762,51.7323,51.5695,51.6712,80367.7664
2009-11-19 14:55:00,76.16,76.18,76.07,76.1,4326.663061114115,51.678,51.6916,51.617,51.6373,4326.6631
2009-11-19 15:00:00,76.07,76.12,76.01,76.03,7355.327203893997,51.617,51.6509,51.5762,51.5898,7355.3272
2009-11-19 15:05:00,76.03,76.03,75.88,75.94,20227.14981070849,51.5898,51.5898,51.488,51.5287,20227.1498
2009-11-19 15:10:00,75.96,75.98,75.88,75.95,9626.825310978908,51.5423,51.5559,51.488,51.5355,9626.8253
2009-11-19 15:15:00,75.92,76.06,75.92,76.05,13088.1557598702,51.5152,51.6102,51.5152,51.6034,13088.1558
2009-11-19 15:20:00,76.04,76.07,75.9,75.98,13737.155219037317,51.5966,51.617,51.5016,51.5559,13737.1552
2009-11-19 15:25:00,75.98,75.98,75.84,75.85,11898.323418063816,51.5559,51.5559,51.4609,51.4677,11898.3234
2009-11-19 15:30:00,75.85,75.86,75.73,75.81,31909.1400757166,51.4677,51.4745,51.3862,51.4405,31909.1401
2009-11-19 15:35:00,75.81,75.86,75.74,75.81,23255.81395348837,51.4405,51.4745,51.393,51.4405,23255.814
2009-11-19 15:40:00,75.83,75.99,75.78,75.96,30827.474310438072,51.4541,51.5627,51.4202,51.5423,30827.4743
2009-11-19 15:45:00,75.98,76.08,75.92,75.99,22606.814494321254,51.5559,51.6237,51.5152,51.5627,22606.8145
2009-11-19 15:50:00,75.98,76.05,75.98,75.98,34396.97133585722,51.5559,51.6034,51.5559,51.5559,34396.9713
2009-11-19 15:55:00,75.98,76.13,75.98,76.04,58518.11790156841,51.5559,51.6577,51.5559,51.5966,58518.1179
2009-11-20 09:30:00,75.67,76.08,74.78,76.01,193942.67171444025,51.3455,51.6237,50.7416,51.5762,193942.6717
2009-11-20 09:35:00,76.07,76.3,75.96,76.21,7247.160627366144,51.617,51.773,51.5423,51.7119,7247.1606
2009-11-20 09:40:00,76.24,76.26,76.11,76.14,13845.32179556517,51.7323,51.7459,51.6441,51.6644,13845.3218
2009-11-20 09:45:00,76.11,76.26,75.97,75.99,13304.488912925906,51.6441,51.7459,51.5491,51.5627,13304.4889
2009-11-20 09:50:00,75.96,75.98,75.67,75.67,13953.488372093025,51.5423,51.5559,51.3455,51.3455,13953.4884
2009-11-20 09:55:00,75.64,75.66,75.58,75.64,2704.164413196322,51.3252,51.3387,51.2845,51.3252,2704.1644
2009-11-20 10:00:00,75.64,75.66,75.43,75.47,18712.81773931855,51.3252,51.3387,51.1827,51.2098,18712.8177
2009-11-20 10:05:00,75.47,75.47,75.2,75.37,12006.489994591671,51.2098,51.2098,51.0266,51.142,12006.49
2009-11-20 10:10:00,75.39,75.84,75.39,75.84,5408.328826392644,51.1555,51.4609,51.1555,51.4609,5408.3288
2009-11-20 10:15:00,75.77,75.79,75.72,75.74,6922.660897782585,51.4134,51.427,51.3795,51.393,6922.6609
2009-11-20 10:20:00,75.74,75.82,75.59,75.61,7679.826933477555,51.393,51.4473,51.2912,51.3048,7679.8269
2009-11-20 10:25:00,75.64,75.67,75.54,75.66,9085.992428339645,51.3252,51.3455,51.2573,51.3387,9085.9924
2009-11-20 10:30:00,75.63,75.65,75.48,75.51,18712.81773931855,51.3184,51.332,51.2166,51.237,18712.8177
2009-11-20 10:35:00,75.51,75.53,75.45,75.52,5300.162249864791,51.237,51.2505,51.1963,51.2438,5300.1622
2009-11-20 10:40:00,75.52,75.56,75.23,75.23,16765.819361817197,51.2438,51.2709,51.047,51.047,16765.8194
2009-11-20 10:45:00,75.23,75.54,75.23,75.54,20876.14926987561,51.047,51.2573,51.047,51.2573,20876.1493
2009-11-20 10:50:00,75.55,75.56,75.43,75.53,16116.81990265008,51.2641,51.2709,51.1827,51.2505,16116.8199
2009-11-20 10:55:00,75.51,75.54,75.41,75.42,3785.830178474851,51.237,51.2573,51.1691,51.1759,3785.8302
2009-11-20 11:00:00,75.41,75.49,75.4,75.44,37750.13520822066,51.1691,51.2234,51.1623,51.1895,37750.1352
2009-11-20 11:05:00,75.44,75.6,75.44,75.47,8545.159545700379,51.1895,51.298,51.1895,51.2098,8545.1595
2009-11-20 11:10:00,75.48,75.59,75.48,75.48,8977.82585181179,51.2166,51.2912,51.2166,51.2166,8977.8259
2009-11-20 11:15:00,75.48,75.49,75.14,75.16,53434.28880475933,51.2166,51.2234,50.9859,50.9995,53434.2888
2009-11-20 11:20:00,75.18,75.25,75.15,75.22,19578.15035154137,51.013,51.0605,50.9927,51.0402,19578.1504
2009-11-20 11:25:00,75.21,75.23,75.12,75.12,9410.4921579232,51.0334,51.047,50.9723,50.9723,9410.4922
2009-11-20 11:30:00,75.19,75.4,75.13,75.37,22065.98161168199,51.0198,51.1623,50.9791,51.142,22065.9816
2009-11-20 11:35:00,75.37,75.49,75.25,75.45,25094.64575446187,51.142,51.2234,51.0605,51.1963,25094.6458
2009-11-20 11:40:00,75.46,75.49,75.4,75.49,8869.659275283937,51.203,51.2234,51.1623,51.2234,8869.6593
2009-11-20 11:45:00,75.49,75.64,75.49,75.61,12439.156300703082,51.2234,51.3252,51.2234,51.3048,12439.1563
2009-11-20 11:50:00,75.59,75.65,75.59,75.65,8112.493239588966,51.2912,51.332,51.2912,51.332,8112.4932
2009-11-20 11:55:00,75.65,75.71,75.65,75.66,6814.494321254732,51.332,51.3727,51.332,51.3387,6814.4943
2009-11-20 12:00:00,75.61,75.62,75.5,75.5,4002.163331530557,51.3048,51.3116,51.2302,51.2302,4002.1633
2009-11-20 12:05:00,75.49,75.62,75.44,75.62,29313.14223904813,51.2234,51.3116,51.1895,51.3116,29313.1422
2009-11-20 12:10:00,75.62,75.63,75.59,75.63,7355.327203893997,51.3116,51.3184,51.2912,51.3184,7355.3272
2009-11-20 12:15:00,75.66,75.67,75.61,75.62,4759.329367225527,51.3387,51.3455,51.3048,51.3116,4759.3294
2009-11-20 12:20:00,75.63,75.63,75.58,75.6,12114.656571119524,51.3184,51.3184,51.2845,51.298,12114.6566
2009-11-20 12:25:00,75.61,75.86,75.6,75.84,53650.62195781504,51.3048,51.4745,51.298,51.4609,53650.622
2009-11-20 12:30:00,75.84,76.09,75.83,75.88,67928.61005949162,51.4609,51.6305,51.4541,51.488,67928.6101
2009-11-20 12:35:00,75.86,75.98,75.86,75.9,6489.994591671173,51.4745,51.5559,51.4745,51.5016,6489.9946
2009-11-20 12:40:00,75.9,75.91,75.86,75.88,4002.163331530557,51.5016,51.5084,51.4745,51.488,4002.1633
2009-11-20 12:45:00,75.86,75.86,75.74,75.74,2595.997836668469,51.4745,51.4745,51.393,51.393,2595.9978
2009-11-20 12:50:00,75.73,75.73,75.64,75.66,2379.6646836127634,51.3862,51.3862,51.3252,51.3387,2379.6647
2009-11-20 12:55:00,75.62,75.71,75.61,75.71,3677.6636019469984,51.3116,51.3727,51.3048,51.3727,3677.6636
2009-11-20 13:00:00,75.69,75.78,75.69,75.75,6381.828015143321,51.3591,51.4202,51.3591,51.3998,6381.828
2009-11-20 13:05:00,75.76,75.82,75.73,75.78,5516.495402920497,51.4066,51.4473,51.3862,51.4202,5516.4954
2009-11-20 13:10:00,75.78,75.87,75.75,75.82,3353.16387236344,51.4202,51.4812,51.3998,51.4473,3353.1639
2009-11-20 13:15:00,75.84,75.85,75.78,75.78,2704.164413196322,51.4609,51.4677,51.4202,51.4202,2704.1644
2009-11-20 13:20:00,75.78,75.78,75.69,75.7,4759.329367225527,51.4202,51.4202,51.3591,51.3659,4759.3294
2009-11-20 13:25:00,75.71,75.75,75.69,75.74,6057.328285559762,51.3727,51.3998,51.3591,51.393,6057.3283
2009-11-20 13:30:00,75.74,75.78,75.74,75.78,4759.329367225527,51.393,51.4202,51.393,51.4202,4759.3294
2009-11-20 13:35:00,75.77,75.77,75.72,75.72,2163.3315305570577,51.4134,51.4134,51.3795,51.3795,2163.3315
2009-11-20 13:40:00,75.72,75.73,75.67,75.7,9734.99188750676,51.3795,51.3862,51.3455,51.3659,9734.9919
2009-11-20 13:45:00,75.7,75.87,75.7,75.84,10059.491617090318,51.3659,51.4812,51.3659,51.4609,10059.4916
2009-11-20 13:50:00,75.87,75.87,75.81,75.83,3569.4970254191453,51.4812,51.4812,51.4405,51.4541,3569.497
2009-11-20 13:55:00,75.84,75.85,75.81,75.82,2163.3315305570577,51.4609,51.4677,51.4405,51.4473,2163.3315
2009-11-20 14:00:00,75.82,75.92,75.81,75.92,4326.663061114115,51.4473,51.5152,51.4405,51.5152,4326.6631
2009-11-20 14:05:00,75.91,75.91,75.81,75.87,5083.829096809086,51.5084,51.5084,51.4405,51.4812,5083.8291
2009-11-20 14:10:00,75.89,75.97,75.89,75.91,2379.6646836127634,51.4948,51.5491,51.4948,51.5084,2379.6647
2009-11-20 14:15:00,75.91,75.92,75.87,75.9,4110.32990805841,51.5084,51.5152,51.4812,51.5016,4110.3299
2009-11-20 14:20:00,75.87,75.97,75.86,75.95,5408.328826392644,51.4812,51.5491,51.4745,51.5355,5408.3288
2009-11-20 14:25:00,75.95,75.96,75.9,75.95,4218.496484586262,51.5355,51.5423,51.5016,51.5355,4218.4965
2009-11-20 14:30:00,75.95,75.98,75.93,75.95,3785.830178474851,51.5355,51.5559,51.522,51.5355,3785.8302
2009-11-20 14:35:00,75.96,76.06,75.89,76.06,25202.812330989724,51.5423,51.6102,51.4948,51.6102,25202.8123
2009-11-20 14:40:00,76.06,76.07,75.94,75.94,4434.8296376419685,51.6102,51.617,51.5287,51.5287,4434.8296
2009-11-20 14:45:00,75.92,75.92,75.86,75.87,4975.662520281233,51.5152,51.5152,51.4745,51.4812,4975.6625
2009-11-20 14:50:00,75.89,75.91,75.86,75.88,2920.497566252028,51.4948,51.5084,51.4745,51.488,2920.4976
2009-11-20 14:55:00,75.88,75.88,75.82,75.85,4002.163331530557,51.488,51.488,51.4473,51.4677,4002.1633
2009-11-20 15:00:00,75.84,75.94,75.84,75.92,4759.329367225527,51.4609,51.5287,51.4609,51.5152,4759.3294
2009-11-20 15:05:00,75.93,75.97,75.87,75.97,25743.645213628988,51.522,51.5491,51.4812,51.5491,25743.6452
2009-11-20 15:10:00,75.97,75.99,75.94,75.95,4542.9962141698215,51.5491,51.5627,51.5287,51.5355,4542.9962
2009-11-20 15:15:00,75.95,75.98,75.94,75.98,3028.664142779881,51.5355,51.5559,51.5287,51.5559,3028.6641
2009-11-20 15:20:00,76.01,76.13,76.01,76.13,4867.49594375338,51.5762,51.6577,51.5762,51.6577,4867.4959
2009-11-20 15:25:00,76.12,76.13,76.04,76.11,5949.161709031909,51.6509,51.6577,51.5966,51.6441,5949.1617
2009-11-20 15:30:00,76.1,76.2,76.1,76.19,7679.826933477555,51.6373,51.7052,51.6373,51.6984,7679.8269
2009-11-20 15:35:00,76.18,76.3,76.15,76.16,7896.160086533261,51.6916,51.773,51.6712,51.678,7896.1601
2009-11-20 15:40:00,76.16,76.23,76.14,76.18,9626.825310978908,51.678,51.7255,51.6644,51.6916,9626.8253
2009-11-20 15:45:00,76.16,76.19,76.02,76.08,15035.154137371552,51.678,51.6984,51.583,51.6237,15035.1541
2009-11-20 15:50:00,76.07,76.1,76.03,76.03,16982.152514872905,51.617,51.6373,51.5898,51.5898,16982.1525
2009-11-20 15:55:00,76.02,76.14,76.02,76.09,25959.97836668469,51.583,51.6644,51.583,51.6305,25959.9784
2009-11-23 09:30:00,76.67,77.52,76.67,77.33,16441.31963223364,52.0241,52.6008,52.0241,52.4719,16441.3196
2009-11-23 09:35:00,77.32,77.57,77.32,77.48,12222.823147647376,52.4651,52.6348,52.4651,52.5737,12222.8231
2009-11-23 09:40:00,77.54,77.56,77.39,77.56,6273.661438615468,52.6144,52.628,52.5126,52.628,6273.6614
2009-11-23 09:45:00,77.55,77.64,77.46,77.46,6922.660897782585,52.6212,52.6823,52.5601,52.5601,6922.6609
2009-11-23 09:50:00,77.51,77.58,77.38,77.42,8761.492698756085,52.5941,52.6416,52.5058,52.533,8761.4927
2009-11-23 09:55:00,77.44,77.77,77.41,77.77,13088.1557598702,52.5466,52.7705,52.5262,52.7705,13088.1558
2009-11-23 10:00:00,77.7,77.95,77.6,77.61,29096.809085992427,52.723,52.8926,52.6551,52.6619,29096.8091
2009-11-23 10:05:00,77.66,77.86,77.66,77.69,10383.991346673878,52.6958,52.8315,52.6958,52.7162,10383.9913
2009-11-23 10:10:00,77.69,77.72,77.53,77.59,14926.9875608437,52.7162,52.7366,52.6076,52.6483,14926.9876
2009-11-23 10:15:00,77.59,77.61,77.45,77.45,8761.492698756085,52.6483,52.6619,52.5533,52.5533,8761.4927
2009-11-23 10:20:00,77.45,77.47,77.35,77.36,21092.48242293132,52.5533,52.5669,52.4855,52.4923,21092.4824
2009-11-23 10:25:00,77.36,77.43,77.29,77.32,10816.657652785289,52.4923,52.5398,52.4448,52.4651,10816.6577
2009-11-23 10:30:00,77.33,77.39,77.32,77.34,8004.326663061114,52.4719,52.5126,52.4651,52.4787,8004.3267
2009-11-23 10:35:00,77.34,77.4,77.29,77.31,13412.655489453758,52.4787,52.5194,52.4448,52.4583,13412.6555
2009-11-23 10:40:00,77.31,77.39,77.28,77.31,6598.161168199026,52.4583,52.5126,52.438,52.4583,6598.1612
2009-11-23 10:45:00,77.31,77.35,77.21,77.35,6598.161168199026,52.4583,52.4855,52.3905,52.4855,6598.1612
2009-11-23 10:50:00,77.33,77.41,77.24,77.31,11898.323418063816,52.4719,52.5262,52.4108,52.4583,11898.3234
2009-11-23 10:55:00,77.3,77.39,77.27,77.27,14386.154678204435,52.4516,52.5126,52.4312,52.4312,14386.1547
2009-11-23 11:00:00,77.28,77.32,77.2,77.21,4218.496484586262,52.438,52.4651,52.3837,52.3905,4218.4965
2009-11-23 11:05:00,77.22,77.26,77.2,77.25,6057.328285559762,52.3973,52.4244,52.3837,52.4176,6057.3283
2009-11-23 11:10:00,77.26,77.3,77.25,77.27,6598.161168199026,52.4244,52.4516,52.4176,52.4312,6598.1612
2009-11-23 11:15:00,77.29,77.29,77.15,77.23,13412.655489453758,52.4448,52.4448,52.3498,52.4041,13412.6555
2009-11-23 11:20:00,77.22,77.28,77.19,77.22,6922.660897782585,52.3973,52.438,52.3769,52.3973,6922.6609
2009-11-23 11:25:00,77.19,77.24,77.06,77.06,3785.830178474851,52.3769,52.4108,52.2887,52.2887,3785.8302
2009-11-23 11:30:00,77.08,77.13,77.06,77.08,13304.488912925906,52.3023,52.3362,52.2887,52.3023,13304.4889
2009-11-23 11:35:00,77.08,77.16,77.05,77.05,8112.493239588966,52.3023,52.3566,52.2819,52.2819,8112.4932
2009-11-23 11:40:00,77.05,77.11,77.03,77.08,7247.160627366144,52.2819,52.3226,52.2684,52.3023,7247.1606
2009-11-23 11:45:00,77.1,77.12,77.05,77.09,9734.99188750676,52.3159,52.3294,52.2819,52.3091,9734.9919
2009-11-23 11:50:00,77.1,77.1,76.95,76.97,8220.65981611682,52.3159,52.3159,52.2141,52.2276,8220.6598
2009-11-23 11:55:00,76.98,76.99,76.83,76.84,4542.9962141698215,52.2344,52.2412,52.1326,52.1394,4542.9962
2009-11-23 12:00:00,76.84,76.94,76.83,76.94,6706.327744726879,52.1394,52.2073,52.1326,52.2073,6706.3277
2009-11-23 12:05:00,76.96,76.98,76.93,76.96,8328.826392644673,52.2209,52.2344,52.2005,52.2209,8328.8264
2009-11-23 12:10:00,76.97,77.08,76.96,77.01,12871.822606814494,52.2276,52.3023,52.2209,52.2548,12871.8226
2009-11-23 12:15:00,77.0,77.02,76.94,76.94,5516.495402920497,52.248,52.2616,52.2073,52.2073,5516.4954
2009-11-23 12:20:00,76.94,76.94,76.88,76.9,5624.66197944835,52.2073,52.2073,52.1666,52.1801,5624.662
2009-11-23 12:25:00,76.91,76.91,76.78,76.78,4651.162790697675,52.1869,52.1869,52.0987,52.0987,4651.1628
2009-11-23 12:30:00,76.78,76.78,76.58,76.64,11465.657111952409,52.0987,52.0987,51.963,52.0037,11465.6571
2009-11-23 12:35:00,76.64,76.79,76.62,76.75,4867.49594375338,52.0037,52.1055,51.9902,52.0784,4867.4959
2009-11-23 12:40:00,76.75,76.83,76.73,76.79,8653.32612222823,52.0784,52.1326,52.0648,52.1055,8653.3261
2009-11-23 12:45:00,76.78,76.84,76.75,76.75,8328.826392644673,52.0987,52.1394,52.0784,52.0784,8328.8264
2009-11-23 12:50:00,76.75,76.76,76.47,76.52,13520.82206598161,52.0784,52.0851,51.8884,51.9223,13520.8221
2009-11-23 12:55:00,76.52,76.59,76.51,76.57,9410.4921579232,51.9223,51.9698,51.9155,51.9562,9410.4922
2009-11-23 13:00:00,76.57,76.58,76.48,76.52,4542.9962141698215,51.9562,51.963,51.8952,51.9223,4542.9962
2009-11-23 13:05:00,76.48,76.57,76.46,76.53,8004.326663061114,51.8952,51.9562,51.8816,51.9291,8004.3267
2009-11-23 13:10:00,76.5,76.56,76.5,76.52,4110.32990805841,51.9087,51.9494,51.9087,51.9223,4110.3299
2009-11-23 13:15:00,76.53,76.58,76.47,76.58,6814.494321254732,51.9291,51.963,51.8884,51.963,6814.4943
2009-11-23 13:20:00,76.53,76.65,76.53,76.63,2379.6646836127634,51.9291,52.0105,51.9291,51.9969,2379.6647
2009-11-23 13:25:00,76.64,76.69,76.64,76.69,4975.662520281233,52.0037,52.0376,52.0037,52.0376,4975.6625
2009-11-23 13:30:00,76.69,76.69,76.59,76.59,3785.830178474851,52.0376,52.0376,51.9698,51.9698,3785.8302
2009-11-23 13:35:00,76.56,76.74,76.56,76.74,8328.826392644673,51.9494,52.0716,51.9494,52.0716,8328.8264
2009-11-23 13:40:00,76.74,76.77,76.63,76.64,31909.1400757166,52.0716,52.0919,51.9969,52.0037,31909.1401
2009-11-23 13:45:00,76.64,76.68,76.4,76.41,51162.79069767442,52.0037,52.0309,51.8409,51.8477,51162.7907
2009-11-23 13:50:00,76.41,76.47,76.33,76.43,32125.47322877231,51.8477,51.8884,51.7934,51.8612,32125.4732
2009-11-23 13:55:00,76.44,76.53,76.39,76.51,5300.162249864791,51.868,51.9291,51.8341,51.9155,5300.1622
2009-11-23 14:00:00,76.51,76.52,76.43,76.47,4218.496484586262,51.9155,51.9223,51.8612,51.8884,4218.4965
2009-11-23 14:05:00,76.49,76.53,76.46,76.46,3569.4970254191453,51.9019,51.9291,51.8816,51.8816,3569.497
2009-11-23 14:10:00,76.45,76.48,76.32,76.32,7679.826933477555,51.8748,51.8952,51.7866,51.7866,7679.8269
2009-11-23 14:15:00,76.34,76.42,76.33,76.41,5083.829096809086,51.8002,51.8544,51.7934,51.8477,5083.8291
2009-11-23 14:20:00,76.38,76.44,76.35,76.4,4975.662520281233,51.8273,51.868,51.8069,51.8409,4975.6625
2009-11-23 14:25:00,76.4,76.48,76.4,76.47,3461.3304488912927,51.8409,51.8952,51.8409,51.8884,3461.3304
2009-11-23 14:30:00,76.48,76.56,76.47,76.52,5516.495402920497,51.8952,51.9494,51.8884,51.9223,5516.4954
2009-11-23 14:35:00,76.54,76.62,76.52,76.59,8004.326663061114,51.9359,51.9902,51.9223,51.9698,8004.3267
2009-11-23 14:40:00,76.59,76.62,76.59,76.62,3028.664142779881,51.9698,51.9902,51.9698,51.9902,3028.6641
2009-11-23 14:45:00,76.66,76.68,76.62,76.67,4110.32990805841,52.0173,52.0309,51.9902,52.0241,4110.3299
2009-11-23 14:50:00,76.65,76.68,76.62,76.65,4542.9962141698215,52.0105,52.0309,51.9902,52.0105,4542.9962
2009-11-23 14:55:00,76.64,76.71,76.6,76.6,7896.160086533261,52.0037,52.0512,51.9766,51.9766,7896.1601
2009-11-23 15:00:00,76.6,76.72,76.6,76.69,10167.658193618172,51.9766,52.058,51.9766,52.0376,10167.6582
2009-11-23 15:05:00,76.7,76.73,76.65,76.71,11032.990805840996,52.0444,52.0648,52.0105,52.0512,11032.9908
2009-11-23 15:10:00,76.69,76.77,76.67,76.75,13845.32179556517,52.0376,52.0919,52.0241,52.0784,13845.3218
2009-11-23 15:15:00,76.76,76.78,76.73,76.75,6381.828015143321,52.0851,52.0987,52.0648,52.0784,6381.828
2009-11-23 15:20:00,76.76,76.78,76.65,76.65,12871.822606814494,52.0851,52.0987,52.0105,52.0105,12871.8226
2009-11-23 15:25:00,76.64,76.66,76.56,76.59,19037.317468902107,52.0037,52.0173,51.9494,51.9698,19037.3175
2009-11-23 15:30:00,76.59,76.59,76.46,76.47,11790.156841535963,51.9698,51.9698,51.8816,51.8884,11790.1568
2009-11-23 15:35:00,76.45,76.51,76.4,76.49,16008.653326122228,51.8748,51.9155,51.8409,51.9019,16008.6533
2009-11-23 15:40:00,76.48,76.59,76.48,76.59,18820.984315846403,51.8952,51.9698,51.8952,51.9698,18820.9843
2009-11-23 15:45:00,76.59,76.61,76.5,76.61,27690.64359113034,51.9698,51.9834,51.9087,51.9834,27690.6436
2009-11-23 15:50:00,76.59,76.64,76.53,76.64,23255.81395348837,51.9698,52.0037,51.9291,52.0037,23255.814
2009-11-23 15:55:00,76.63,76.72,76.62,76.7,43699.29691725257,51.9969,52.058,51.9902,52.0444,43699.2969
2009-11-24 09:30:00,76.7,77.01,76.7,77.01,1838.8318009734992,52.0444,52.2548,52.0444,52.2548,1838.8318
2009-11-24 09:35:00,76.97,77.1,76.84,77.05,4975.662520281233,52.2276,52.3159,52.1394,52.2819,4975.6625
2009-11-24 09:40:00,77.08,77.17,76.61,76.69,27366.14386154678,52.3023,52.3634,51.9834,52.0376,27366.1439
2009-11-24 09:45:00,76.55,76.55,76.23,76.34,15900.486749594374,51.9427,51.9427,51.7255,51.8002,15900.4867
2009-11-24 09:50:00,76.28,76.3,75.92,75.94,19145.484045429963,51.7594,51.773,51.5152,51.5287,19145.484
2009-11-24 09:55:00,75.94,75.94,75.61,75.74,45538.128718226064,51.5287,51.5287,51.3048,51.393,45538.1287
2009-11-24 10:00:00,75.74,76.11,75.7,75.8,41860.46511627907,51.393,51.6441,51.3659,51.4337,41860.4651
2009-11-24 10:05:00,75.8,75.87,75.71,75.74,10275.824770146024,51.4337,51.4812,51.3727,51.393,10275.8248
2009-11-24 10:10:00,75.74,75.86,75.71,75.84,8004.326663061114,51.393,51.4745,51.3727,51.4609,8004.3267
2009-11-24 10:15:00,75.87,75.9,75.7,75.74,26068.14494321255,51.4812,51.5016,51.3659,51.393,26068.1449
2009-11-24 10:20:00,75.7,75.79,75.65,75.68,7896.160086533261,51.3659,51.427,51.332,51.3523,7896.1601
2009-11-24 10:25:00,75.68,75.72,75.49,75.51,19469.98377501352,51.3523,51.3795,51.2234,51.237,19469.9838
2009-11-24 10:30:00,75.5,75.69,75.49,75.62,18063.81828015144,51.2302,51.3591,51.2234,51.3116,18063.8183
2009-11-24 10:35:00,75.61,75.81,75.61,75.72,8328.826392644673,51.3048,51.4405,51.3048,51.3795,8328.8264
2009-11-24 10:40:00,75.74,75.83,75.6,75.62,15684.153596538668,51.393,51.4541,51.298,51.3116,15684.1536
2009-11-24 10:45:00,75.64,75.86,75.64,75.81,13088.1557598702,51.3252,51.4745,51.3252,51.4405,13088.1558
2009-11-24 10:50:00,75.81,75.85,75.6,75.66,11465.657111952409,51.4405,51.4677,51.298,51.3387,11465.6571
2009-11-24 10:55:00,75.66,75.74,75.66,75.72,9518.658734451054,51.3387,51.393,51.3387,51.3795,9518.6587
2009-11-24 11:00:00,75.73,75.75,75.68,75.69,5516.495402920497,51.3862,51.3998,51.3523,51.3591,5516.4954
2009-11-24 11:05:00,75.69,75.8,75.68,75.75,9951.325040562466,51.3591,51.4337,51.3523,51.3998,9951.325
2009-11-24 11:10:00,75.74,75.82,75.69,75.8,21957.815035154137,51.393,51.4473,51.3591,51.4337,21957.815
2009-11-24 11:15:00,75.77,75.83,75.56,75.64,38615.46782044348,51.4134,51.4541,51.2709,51.3252,38615.4678
2009-11-24 11:20:00,75.64,75.78,75.58,75.61,29096.809085992427,51.3252,51.4202,51.2845,51.3048,29096.8091
2009-11-24 11:25:00,75.61,75.65,75.49,75.53,5191.995673336939,51.3048,51.332,51.2234,51.2505,5191.9957
2009-11-24 11:30:00,75.51,75.61,75.47,75.57,9626.825310978908,51.237,51.3048,51.2098,51.2777,9626.8253
2009-11-24 11:35:00,75.55,75.6,75.48,75.54,10059.491617090318,51.2641,51.298,51.2166,51.2573,10059.4916
2009-11-24 11:40:00,75.53,75.59,75.48,75.5,8436.992969172525,51.2505,51.2912,51.2166,51.2302,8436.993
2009-11-24 11:45:00,75.47,75.56,75.47,75.56,5516.495402920497,51.2098,51.2709,51.2098,51.2709,5516.4954
2009-11-24 11:50:00,75.56,75.62,75.49,75.52,6814.494321254732,51.2709,51.3116,51.2234,51.2438,6814.4943
2009-11-24 11:55:00,75.52,75.59,75.51,75.55,4542.9962141698215,51.2438,51.2912,51.237,51.2641,4542.9962
2009-11-24 12:00:00,75.61,75.62,75.51,75.53,7896.160086533261,51.3048,51.3116,51.237,51.2505,7896.1601
2009-11-24 12:05:00,75.53,75.57,75.49,75.5,4759.329367225527,51.2505,51.2777,51.2234,51.2302,4759.3294
2009-11-24 12:10:00,75.51,75.59,75.51,75.53,3028.664142779881,51.237,51.2912,51.237,51.2505,3028.6641
2009-11-24 12:15:00,75.54,75.59,75.49,75.51,7463.49378042185,51.2573,51.2912,51.2234,51.237,7463.4938
2009-11-24 12:20:00,75.51,75.57,75.5,75.57,5083.829096809086,51.237,51.2777,51.2302,51.2777,5083.8291
2009-11-24 12:25:00,75.57,75.63,75.55,75.58,8653.32612222823,51.2777,51.3184,51.2641,51.2845,8653.3261
2009-11-24 12:30:00,75.58,75.62,75.57,75.57,3136.830719307734,51.2845,51.3116,51.2777,51.2777,3136.8307
2009-11-24 12:35:00,75.57,75.61,75.56,75.56,4867.49594375338,51.2777,51.3048,51.2709,51.2709,4867.4959
2009-11-24 12:40:00,75.57,75.62,75.49,75.52,8545.159545700379,51.2777,51.3116,51.2234,51.2438,8545.1595
2009-11-24 12:45:00,75.54,75.57,75.49,75.57,9734.99188750676,51.2573,51.2777,51.2234,51.2777,9734.9919
2009-11-24 12:50:00,75.55,75.55,75.49,75.5,4542.9962141698215,51.2641,51.2641,51.2234,51.2302,4542.9962
2009-11-24 12:55:00,75.53,75.54,75.49,75.53,5083.829096809086,51.2505,51.2573,51.2234,51.2505,5083.8291
2009-11-24 13:00:00,75.53,75.61,75.49,75.61,5840.995132504056,51.2505,51.3048,51.2234,51.3048,5840.9951
2009-11-24 13:05:00,75.61,75.72,75.59,75.67,5191.995673336939,51.3048,51.3795,51.2912,51.3455,5191.9957
2009-11-24 13:10:00,75.7,75.72,75.63,75.65,6489.994591671173,51.3659,51.3795,51.3184,51.332,6489.9946
2009-11-24 13:15:00,75.66,75.7,75.58,75.58,7247.160627366144,51.3387,51.3659,51.2845,51.2845,7247.1606
2009-11-24 13:20:00,75.59,75.65,75.58,75.61,5083.829096809086,51.2912,51.332,51.2845,51.3048,5083.8291
2009-11-24 13:25:00,75.61,75.64,75.6,75.63,3028.664142779881,51.3048,51.3252,51.298,51.3184,3028.6641
2009-11-24 13:30:00,75.61,75.64,75.59,75.59,2704.164413196322,51.3048,51.3252,51.2912,51.2912,2704.1644
2009-11-24 13:35:00,75.61,75.71,75.59,75.68,11573.82368848026,51.3048,51.3727,51.2912,51.3523,11573.8237
2009-11-24 13:40:00,75.68,75.77,75.68,75.7,4542.9962141698215,51.3523,51.4134,51.3523,51.3659,4542.9962
2009-11-24 13:45:00,75.72,75.75,75.7,75.74,5191.995673336939,51.3795,51.3998,51.3659,51.393,5191.9957
2009-11-24 13:50:00,75.74,75.75,75.73,75.75,2920.497566252028,51.393,51.3998,51.3862,51.3998,2920.4976
2009-11-24 13:55:00,75.75,75.81,75.73,75.79,4975.662520281233,51.3998,51.4405,51.3862,51.427,4975.6625
2009-11-24 14:00:00,75.77,75.84,75.66,75.68,9085.992428339645,51.4134,51.4609,51.3387,51.3523,9085.9924
2009-11-24 14:05:00,75.68,75.9,75.68,75.86,5624.66197944835,51.3523,51.5016,51.3523,51.4745,5624.662
2009-11-24 14:10:00,75.9,75.93,75.83,75.9,12330.98972417523,51.5016,51.522,51.4541,51.5016,12330.9897
2009-11-24 14:15:00,75.91,75.97,75.9,75.94,14277.98810167658,51.5084,51.5491,51.5016,51.5287,14277.9881
2009-11-24 14:20:00,75.94,75.98,75.91,75.98,8653.32612222823,51.5287,51.5559,51.5084,51.5559,8653.3261
2009-11-24 14:25:00,76.01,76.07,75.98,76.04,12979.989183342346,51.5762,51.617,51.5559,51.5966,12979.9892
2009-11-24 14:30:00,76.04,76.08,76.0,76.04,28123.30989724175,51.5966,51.6237,51.5695,51.5966,28123.3099
2009-11-24 14:35:00,76.04,76.1,76.04,76.09,12547.322877230936,51.5966,51.6373,51.5966,51.6305,12547.3229
2009-11-24 14:40:00,76.08,76.28,76.08,76.23,34505.13791238507,51.6237,51.7594,51.6237,51.7255,34505.1379
2009-11-24 14:45:00,76.23,76.38,76.21,76.31,17847.485127095726,51.7255,51.8273,51.7119,51.7798,17847.4851
2009-11-24 14:50:00,76.3,76.32,76.23,76.23,5408.328826392644,51.773,51.7866,51.7255,51.7255,5408.3288
2009-11-24 14:55:00,76.22,76.23,76.13,76.13,4002.163331530557,51.7187,51.7255,51.6577,51.6577,4002.1633
2009-11-24 15:00:00,76.14,76.23,76.14,76.23,7138.994050838291,51.6644,51.7255,51.6644,51.7255,7138.9941
2009-11-24 15:05:00,76.25,76.28,76.23,76.23,7463.49378042185,51.7391,51.7594,51.7255,51.7255,7463.4938
2009-11-24 15:10:00,76.23,76.32,76.22,76.31,16549.486208761493,51.7255,51.7866,51.7187,51.7798,16549.4862
2009-11-24 15:15:00,76.33,76.37,76.29,76.32,17631.15197404002,51.7934,51.8205,51.7662,51.7866,17631.152
2009-11-24 15:20:00,76.31,76.4,76.27,76.37,14061.654948620877,51.7798,51.8409,51.7527,51.8205,14061.6549
2009-11-24 15:25:00,76.37,76.42,76.35,76.39,10167.658193618172,51.8205,51.8544,51.8069,51.8341,10167.6582
2009-11-24 15:30:00,76.39,76.4,76.35,76.36,18280.15143320714,51.8341,51.8409,51.8069,51.8137,18280.1514
2009-11-24 15:35:00,76.36,76.37,76.32,76.35,17955.65170362358,51.8137,51.8205,51.7866,51.8069,17955.6517
2009-11-24 15:40:00,76.35,76.37,76.1,76.15,26176.3115197404,51.8069,51.8205,51.6373,51.6712,26176.3115
2009-11-24 15:45:00,76.16,76.17,76.08,76.11,17739.318550567874,51.678,51.6848,51.6237,51.6441,17739.3186
2009-11-24 15:50:00,76.1,76.16,76.07,76.15,24553.812871822607,51.6373,51.678,51.617,51.6712,24553.8129
2009-11-24 15:55:00,76.15,76.39,76.12,76.36,56787.45267712277,51.6712,51.8341,51.6509,51.8137,56787.4527
2009-11-25 09:30:00,76.21,76.47,76.21,76.47,16873.98593834505,51.7119,51.8884,51.7119,51.8884,16873.9859
2009-11-25 09:35:00,76.44,76.61,76.44,76.61,20659.8161168199,51.868,51.9834,51.868,51.9834,20659.8161
2009-11-25 09:40:00,76.61,76.66,76.35,76.47,14386.154678204435,51.9834,52.0173,51.8069,51.8884,14386.1547
2009-11-25 09:45:00,76.46,76.49,76.38,76.38,16008.653326122228,51.8816,51.9019,51.8273,51.8273,16008.6533
2009-11-25 09:50:00,76.39,76.43,76.38,76.38,2163.3315305570577,51.8341,51.8612,51.8273,51.8273,2163.3315
2009-11-25 09:55:00,76.38,76.44,76.32,76.34,13304.488912925906,51.8273,51.868,51.7866,51.8002,13304.4889
2009-11-25 10:00:00,76.38,76.58,76.35,76.58,20984.31584640346,51.8273,51.963,51.8069,51.963,20984.3158
2009-11-25 10:05:00,76.54,76.58,76.39,76.42,14386.154678204435,51.9359,51.963,51.8341,51.8544,14386.1547
2009-11-25 10:10:00,76.42,76.42,76.31,76.32,7463.49378042185,51.8544,51.8544,51.7798,51.7866,7463.4938
2009-11-25 10:15:00,76.32,76.4,76.29,76.36,5949.161709031909,51.7866,51.8409,51.7662,51.8137,5949.1617
2009-11-25 10:20:00,76.35,76.45,76.35,76.35,6381.828015143321,51.8069,51.8748,51.8069,51.8069,6381.828
2009-11-25 10:25:00,76.31,76.36,76.17,76.35,8004.326663061114,51.7798,51.8137,51.6848,51.8069,8004.3267
2009-11-25 10:30:00,76.35,76.45,76.3,76.34,13304.488912925906,51.8069,51.8748,51.773,51.8002,13304.4889
2009-11-25 10:35:00,76.34,76.49,76.33,76.49,4651.162790697675,51.8002,51.9019,51.7934,51.9019,4651.1628
2009-11-25 10:40:00,76.49,76.6,76.47,76.59,8977.82585181179,51.9019,51.9766,51.8884,51.9698,8977.8259
2009-11-25 10:45:00,76.61,76.66,76.53,76.58,6381.828015143321,51.9834,52.0173,51.9291,51.963,6381.828
2009-11-25 10:50:00,76.6,76.62,76.56,76.59,5408.328826392644,51.9766,51.9902,51.9494,51.9698,5408.3288
2009-11-25 10:55:00,76.58,76.59,76.45,76.49,9194.159004867495,51.963,51.9698,51.8748,51.9019,9194.159
2009-11-25 11:00:00,76.53,76.59,76.44,76.59,5732.828555976204,51.9291,51.9698,51.868,51.9698,5732.8286
2009-11-25 11:05:00,76.6,76.71,76.51,76.7,12222.823147647376,51.9766,52.0512,51.9155,52.0444,12222.8231
2009-11-25 11:10:00,76.68,76.68,76.57,76.63,5083.829096809086,52.0309,52.0309,51.9562,51.9969,5083.8291
2009-11-25 11:15:00,76.66,76.71,76.66,76.69,9410.4921579232,52.0173,52.0512,52.0173,52.0376,9410.4922
2009-11-25 11:20:00,76.68,76.68,76.59,76.64,18712.81773931855,52.0309,52.0309,51.9698,52.0037,18712.8177
2009-11-25 11:25:00,76.65,76.69,76.65,76.66,4651.162790697675,52.0105,52.0376,52.0105,52.0173,4651.1628
2009-11-25 11:30:00,76.65,76.72,76.63,76.69,15684.153596538668,52.0105,52.058,51.9969,52.0376,15684.1536
2009-11-25 11:35:00,76.72,76.86,76.68,76.86,21200.648999459165,52.058,52.153,52.0309,52.153,21200.649
2009-11-25 11:40:00,76.86,76.96,76.84,76.9,6814.494321254732,52.153,52.2209,52.1394,52.1801,6814.4943
2009-11-25 11:45:00,76.9,76.9,76.84,76.89,10383.991346673878,52.1801,52.1801,52.1394,52.1734,10383.9913
2009-11-25 11:50:00,76.87,76.91,76.76,76.76,19145.484045429963,52.1598,52.1869,52.0851,52.0851,19145.484
2009-11-25 11:55:00,76.77,76.81,76.72,76.75,9410.4921579232,52.0919,52.1191,52.058,52.0784,9410.4922
2009-11-25 12:00:00,76.75,76.81,76.73,76.74,6814.494321254732,52.0784,52.1191,52.0648,52.0716,6814.4943
2009-11-25 12:05:00,76.73,76.74,76.66,76.69,6165.494862087615,52.0648,52.0716,52.0173,52.0376,6165.4949
2009-11-25 12:10:00,76.69,76.69,76.59,76.6,12114.656571119524,52.0376,52.0376,51.9698,51.9766,12114.6566
2009-11-25 12:15:00,76.6,76.64,76.58,76.59,9626.825310978908,51.9766,52.0037,51.963,51.9698,9626.8253
2009-11-25 12:20:00,76.59,76.59,76.53,76.55,8436.992969172525,51.9698,51.9698,51.9291,51.9427,8436.993
2009-11-25 12:25:00,76.54,76.59,76.38,76.51,23796.646836127635,51.9359,51.9698,51.8273,51.9155,23796.6468
2009-11-25 12:30:00,76.5,76.56,76.48,76.52,7138.994050838291,51.9087,51.9494,51.8952,51.9223,7138.9941
2009-11-25 12:35:00,76.52,76.68,76.5,76.66,19469.98377501352,51.9223,52.0309,51.9087,52.0173,19469.9838
2009-11-25 12:40:00,76.64,76.72,76.6,76.62,13088.1557598702,52.0037,52.058,51.9766,51.9902,13088.1558
2009-11-25 12:45:00,76.61,76.62,76.54,76.54,10924.824229313142,51.9834,51.9902,51.9359,51.9359,10924.8242
2009-11-25 12:50:00,76.53,76.57,76.51,76.56,6706.327744726879,51.9291,51.9562,51.9155,51.9494,6706.3277
2009-11-25 12:55:00,76.56,76.6,76.54,76.58,3677.6636019469984,51.9494,51.9766,51.9359,51.963,3677.6636
2009-11-25 13:00:00,76.59,76.59,76.47,76.48,21092.48242293132,51.9698,51.9698,51.8884,51.8952,21092.4824
2009-11-25 13:05:00,76.49,76.49,76.44,76.47,12439.156300703082,51.9019,51.9019,51.868,51.8884,12439.1563
2009-11-25 13:10:00,76.47,76.49,76.45,76.48,8545.159545700379,51.8884,51.9019,51.8748,51.8952,8545.1595
2009-11-25 13:15:00,76.49,76.59,76.45,76.47,47052.46078961601,51.9019,51.9698,51.8748,51.8884,47052.4608
2009-11-25 13:20:00,76.47,76.47,76.43,76.44,3461.3304488912927,51.8884,51.8884,51.8612,51.868,3461.3304
2009-11-25 13:25:00,76.45,76.47,76.41,76.41,7896.160086533261,51.8748,51.8884,51.8477,51.8477,7896.1601
2009-11-25 13:30:00,76.39,76.43,76.34,76.34,8112.493239588966,51.8341,51.8612,51.8002,51.8002,8112.4932
2009-11-25 13:35:00,76.35,76.38,76.34,76.35,3136.830719307734,51.8069,51.8273,51.8002,51.8069,3136.8307
2009-11-25 13:40:00,76.36,76.39,76.31,76.35,3461.3304488912927,51.8137,51.8341,51.7798,51.8069,3461.3304
2009-11-25 13:45:00,76.32,76.37,76.32,76.36,2920.497566252028,51.7866,51.8205,51.7866,51.8137,2920.4976
2009-11-25 13:50:00,76.36,76.46,76.35,76.43,9626.825310978908,51.8137,51.8816,51.8069,51.8612,9626.8253
2009-11-25 13:55:00,76.42,76.49,76.41,76.47,12222.823147647376,51.8544,51.9019,51.8477,51.8884,12222.8231
2009-11-25 14:00:00,76.48,76.5,76.43,76.44,4867.49594375338,51.8952,51.9087,51.8612,51.868,4867.4959
2009-11-25 14:05:00,76.42,76.45,76.4,76.42,1730.6652244456463,51.8544,51.8748,51.8409,51.8544,1730.6652
2009-11-25 14:10:00,76.41,76.51,76.41,76.51,6814.494321254732,51.8477,51.9155,51.8477,51.9155,6814.4943
2009-11-25 14:15:00,76.53,76.56,76.49,76.54,1838.8318009734992,51.9291,51.9494,51.9019,51.9359,1838.8318
2009-11-25 14:20:00,76.56,76.68,76.56,76.61,5408.328826392644,51.9494,52.0309,51.9494,51.9834,5408.3288
2009-11-25 14:25:00,76.63,76.65,76.56,76.59,4867.49594375338,51.9969,52.0105,51.9494,51.9698,4867.4959
2009-11-25 14:30:00,76.58,76.63,76.56,76.63,4975.662520281233,51.963,51.9969,51.9494,51.9969,4975.6625
2009-11-25 14:35:00,76.62,76.71,76.61,76.68,10816.657652785289,51.9902,52.0512,51.9834,52.0309,10816.6577
2009-11-25 14:40:00,76.7,76.76,76.69,76.75,5949.161709031909,52.0444,52.0851,52.0376,52.0784,5949.1617
2009-11-25 14:45:00,76.78,76.86,76.74,76.83,7679.826933477555,52.0987,52.153,52.0716,52.1326,7679.8269
2009-11-25 14:50:00,76.82,76.84,76.76,76.84,4542.9962141698215,52.1259,52.1394,52.0851,52.1394,4542.9962
2009-11-25 14:55:00,76.84,76.84,76.73,76.74,4975.662520281233,52.1394,52.1394,52.0648,52.0716,4975.6625
2009-11-25 15:00:00,76.73,76.84,76.72,76.83,15467.820443482964,52.0648,52.1394,52.058,52.1326,15467.8204
2009-11-25 15:05:00,76.81,76.82,76.74,76.76,6165.494862087615,52.1191,52.1259,52.0716,52.0851,6165.4949
2009-11-25 15:10:00,76.77,76.83,76.76,76.78,6381.828015143321,52.0919,52.1326,52.0851,52.0987,6381.828
2009-11-25 15:15:00,76.77,76.84,76.75,76.79,7247.160627366144,52.0919,52.1394,52.0784,52.1055,7247.1606
2009-11-25 15:20:00,76.79,76.84,76.77,76.84,5840.995132504056,52.1055,52.1394,52.0919,52.1394,5840.9951
2009-11-25 15:25:00,76.84,76.87,76.83,76.85,9734.99188750676,52.1394,52.1598,52.1326,52.1462,9734.9919
2009-11-25 15:30:00,76.85,76.88,76.83,76.88,13953.488372093025,52.1462,52.1666,52.1326,52.1666,13953.4884
2009-11-25 15:35:00,76.88,76.95,76.87,76.95,22065.98161168199,52.1666,52.2141,52.1598,52.2141,22065.9816
2009-11-25 15:40:00,76.94,77.05,76.94,77.02,33747.9718766901,52.2073,52.2819,52.2073,52.2616,33747.9719
2009-11-25 15:45:00,77.03,77.04,76.93,76.97,26176.3115197404,52.2684,52.2751,52.2005,52.2276,26176.3115
2009-11-25 15:50:00,76.99,77.08,76.99,77.05,35478.63710113575,52.2412,52.3023,52.2412,52.2819,35478.6371
2009-11-25 15:55:00,77.07,77.08,76.98,77.0,34721.471065440775,52.2955,52.3023,52.2344,52.248,34721.4711
2009-11-27 09:30:00,75.22,75.63,74.76,75.09,40237.96646836127,51.0402,51.3184,50.7281,50.952,40237.9665
2009-11-27 09:35:00,75.1,75.28,75.0,75.12,18063.81828015144,50.9588,51.0809,50.8909,50.9723,18063.8183
2009-11-27 09:40:00,75.09,75.26,74.89,74.89,25310.978907517576,50.952,51.0673,50.8163,50.8163,25310.9789
2009-11-27 09:45:00,74.89,74.98,74.66,74.66,29313.14223904813,50.8163,50.8773,50.6602,50.6602,29313.1422
2009-11-27 09:50:00,74.74,74.79,74.67,74.78,11357.490535424551,50.7145,50.7484,50.667,50.7416,11357.4905
2009-11-27 09:55:00,74.78,74.87,74.6,74.78,10492.15792320173,50.7416,50.8027,50.6195,50.7416,10492.1579
2009-11-27 10:00:00,74.8,75.19,74.8,75.09,23472.14710654408,50.7552,51.0198,50.7552,50.952,23472.1471
2009-11-27 10:05:00,75.09,75.15,74.89,74.91,16982.152514872905,50.952,50.9927,50.8163,50.8298,16982.1525
2009-11-27 10:10:00,74.9,75.18,74.9,75.03,15900.486749594374,50.8231,51.013,50.8231,50.9113,15900.4867
2009-11-27 10:15:00,75.02,75.15,74.99,75.1,17306.65224445646,50.9045,50.9927,50.8841,50.9588,17306.6522
2009-11-27 10:20:00,75.11,75.31,75.06,75.21,14602.48783126014,50.9655,51.1013,50.9316,51.0334,14602.4878
2009-11-27 10:25:00,75.2,75.29,75.12,75.13,13412.655489453758,51.0266,51.0877,50.9723,50.9791,13412.6555
2009-11-27 10:30:00,75.12,75.17,74.99,75.15,15251.487290427258,50.9723,51.0063,50.8841,50.9927,15251.4873
2009-11-27 10:35:00,75.12,75.46,75.12,75.44,16333.153055705789,50.9723,51.203,50.9723,51.1895,16333.1531
2009-11-27 10:40:00,75.44,75.82,75.34,75.74,22931.31422390481,51.1895,51.4473,51.1216,51.393,22931.3142
2009-11-27 10:45:00,75.75,75.84,75.72,75.81,11681.990265008111,51.3998,51.4609,51.3795,51.4405,11681.9903
2009-11-27 10:50:00,75.8,76.02,75.69,75.91,14926.9875608437,51.4337,51.583,51.3591,51.5084,14926.9876
2009-11-27 10:55:00,75.9,75.95,75.78,75.86,12222.823147647376,51.5016,51.5355,51.4202,51.4745,12222.8231
2009-11-27 11:00:00,75.86,76.23,75.85,76.13,14494.321254732287,51.4745,51.7255,51.4677,51.6577,14494.3213
2009-11-27 11:05:00,76.13,76.3,76.12,76.16,13737.155219037317,51.6577,51.773,51.6509,51.678,13737.1552
2009-11-27 11:10:00,76.18,76.18,75.93,75.93,14277.98810167658,51.6916,51.6916,51.522,51.522,14277.9881
2009-11-27 11:15:00,75.91,75.98,75.89,75.91,7355.327203893997,51.5084,51.5559,51.4948,51.5084,7355.3272
2009-11-27 11:20:00,75.9,75.9,75.71,75.76,7787.993510005408,51.5016,51.5016,51.3727,51.4066,7787.9935
2009-11-27 11:25:00,75.77,75.85,75.74,75.84,7030.8274743104375,51.4134,51.4677,51.393,51.4609,7030.8275
2009-11-27 11:30:00,75.79,75.85,75.56,75.63,12871.822606814494,51.427,51.4677,51.2709,51.3184,12871.8226
2009-11-27 11:35:00,75.65,75.91,75.65,75.87,10383.991346673878,51.332,51.5084,51.332,51.4812,10383.9913
2009-11-27 11:40:00,75.88,75.94,75.84,75.9,8977.82585181179,51.488,51.5287,51.4609,51.5016,8977.8259
2009-11-27 11:45:00,75.89,75.93,75.75,75.79,5624.66197944835,51.4948,51.522,51.3998,51.427,5624.662
2009-11-27 11:50:00,75.8,75.98,75.74,75.95,7247.160627366144,51.4337,51.5559,51.393,51.5355,7247.1606
2009-11-27 11:55:00,75.95,76.02,75.9,76.02,14277.98810167658,51.5355,51.583,51.5016,51.583,14277.9881
2009-11-27 12:00:00,76.04,76.04,75.97,75.98,25959.97836668469,51.5966,51.5966,51.5491,51.5559,25959.9784
2009-11-27 12:05:00,75.98,76.04,75.97,76.03,21849.648458626285,51.5559,51.5966,51.5491,51.5898,21849.6485
2009-11-27 12:10:00,76.0,76.0,75.97,75.99,8977.82585181179,51.5695,51.5695,51.5491,51.5627,8977.8259
2009-11-27 12:15:00,75.98,76.02,75.97,75.99,13412.655489453758,51.5559,51.583,51.5491,51.5627,13412.6555
2009-11-27 12:20:00,76.0,76.04,75.94,75.99,10708.491076257436,51.5695,51.5966,51.5287,51.5627,10708.4911
2009-11-27 12:25:00,75.98,76.0,75.94,75.99,22606.814494321254,51.5559,51.5695,51.5287,51.5627,22606.8145
2009-11-27 12:30:00,76.0,76.12,76.0,76.03,16657.652785289345,51.5695,51.6509,51.5695,51.5898,16657.6528
2009-11-27 12:35:00,76.03,76.03,75.96,76.0,16549.486208761493,51.5898,51.5898,51.5423,51.5695,16549.4862
2009-11-27 12:40:00,76.01,76.19,76.01,76.17,38074.63493780421,51.5762,51.6984,51.5762,51.6848,38074.6349
2009-11-27 12:45:00,76.17,76.48,76.17,76.35,27582.47701460249,51.6848,51.8952,51.6848,51.8069,27582.477
2009-11-27 12:50:00,76.35,76.35,76.2,76.26,29204.97566252028,51.8069,51.8069,51.7052,51.7459,29204.9757
2009-11-27 12:55:00,76.25,76.28,75.93,75.98,101027.5824770146,51.7391,51.7594,51.522,51.5559,101027.5825
2009-11-30 09:30:00,75.94,76.1,75.58,75.87,84802.59599783666,51.5287,51.6373,51.2845,51.4812,84802.596
2009-11-30 09:35:00,75.99,75.99,75.65,75.81,20984.31584640346,51.5627,51.5627,51.332,51.4405,20984.3158
2009-11-30 09:40:00,75.8,76.08,75.31,76.07,36992.969172525685,51.4337,51.6237,51.1013,51.617,36992.9692
2009-11-30 09:45:00,76.04,76.26,75.82,76.07,62195.78150351541,51.5966,51.7459,51.4473,51.617,62195.7815
2009-11-30 09:50:00,76.08,76.23,75.86,75.96,33747.9718766901,51.6237,51.7255,51.4745,51.5423,33747.9719
2009-11-30 09:55:00,75.95,76.05,75.86,76.02,55381.28718226068,51.5355,51.6034,51.4745,51.583,55381.2872
2009-11-30 10:00:00,76.03,76.19,76.01,76.1,16224.986479177933,51.5898,51.6984,51.5762,51.6373,16224.9865
2009-11-30 10:05:00,76.1,76.38,76.1,76.38,27798.8101676582,51.6373,51.8273,51.6373,51.8273,27798.8102
2009-11-30 10:10:00,76.36,76.47,76.25,76.47,15251.487290427258,51.8137,51.8884,51.7391,51.8884,15251.4873
2009-11-30 10:15:00,76.46,76.5,76.4,76.41,16982.152514872905,51.8816,51.9087,51.8409,51.8477,16982.1525
2009-11-30 10:20:00,76.36,76.42,76.29,76.34,4759.329367225527,51.8137,51.8544,51.7662,51.8002,4759.3294
2009-11-30 10:25:00,76.33,76.67,76.31,76.62,15467.820443482964,51.7934,52.0241,51.7798,51.9902,15467.8204
2009-11-30 10:30:00,76.63,76.84,76.61,76.73,44889.12925905895,51.9969,52.1394,51.9834,52.0648,44889.1293
2009-11-30 10:35:00,76.72,76.84,76.72,76.74,14710.654407787992,52.058,52.1394,52.058,52.0716,14710.6544
2009-11-30 10:40:00,76.73,76.77,76.72,76.74,16441.31963223364,52.0648,52.0919,52.058,52.0716,16441.3196
2009-11-30 10:45:00,76.73,76.74,76.64,76.71,22931.31422390481,52.0648,52.0716,52.0037,52.0512,22931.3142
2009-11-30 10:50:00,76.69,76.69,76.59,76.64,10924.824229313142,52.0376,52.0376,51.9698,52.0037,10924.8242
2009-11-30 10:55:00,76.64,76.64,76.46,76.52,11790.156841535963,52.0037,52.0037,51.8816,51.9223,11790.1568
2009-11-30 11:00:00,76.53,76.53,76.23,76.41,14386.154678204435,51.9291,51.9291,51.7255,51.8477,14386.1547
2009-11-30 11:05:00,76.4,76.55,76.38,76.54,12655.489453758788,51.8409,51.9427,51.8273,51.9359,12655.4895
2009-11-30 11:10:00,76.59,76.59,76.47,76.52,15143.320713899404,51.9698,51.9698,51.8884,51.9223,15143.3207
2009-11-30 11:15:00,76.54,76.54,76.3,76.35,9085.992428339645,51.9359,51.9359,51.773,51.8069,9085.9924
2009-11-30 11:20:00,76.35,76.45,76.29,76.31,5300.162249864791,51.8069,51.8748,51.7662,51.7798,5300.1622
2009-11-30 11:25:00,76.31,76.32,76.08,76.1,8328.826392644673,51.7798,51.7866,51.6237,51.6373,8328.8264
2009-11-30 11:30:00,76.13,76.13,75.98,76.07,7571.660356949702,51.6577,51.6577,51.5559,51.617,7571.6604
2009-11-30 11:35:00,76.04,76.29,75.93,76.29,14710.654407787992,51.5966,51.7662,51.522,51.7662,14710.6544
2009-11-30 11:40:00,76.29,76.4,76.23,76.35,4651.162790697675,51.7662,51.8409,51.7255,51.8069,4651.1628
2009-11-30 11:45:00,76.36,76.36,76.16,76.16,7463.49378042185,51.8137,51.8137,51.678,51.678,7463.4938
2009-11-30 11:50:00,76.16,76.18,75.98,76.1,11357.490535424551,51.678,51.6916,51.5559,51.6373,11357.4905
2009-11-30 11:55:00,76.09,76.11,76.02,76.1,5732.828555976204,51.6305,51.6441,51.583,51.6373,5732.8286
2009-11-30 12:00:00,76.1,76.2,76.1,76.16,6273.661438615468,51.6373,51.7052,51.6373,51.678,6273.6614
2009-11-30 12:05:00,76.15,76.3,76.04,76.3,11032.990805840996,51.6712,51.773,51.5966,51.773,11032.9908
2009-11-30 12:10:00,76.27,76.27,76.12,76.13,5408.328826392644,51.7527,51.7527,51.6509,51.6577,5408.3288
2009-11-30 12:15:00,76.12,76.39,76.11,76.34,8545.159545700379,51.6509,51.8341,51.6441,51.8002,8545.1595
2009-11-30 12:20:00,76.3,76.32,76.25,76.27,3353.16387236344,51.773,51.7866,51.7391,51.7527,3353.1639
2009-11-30 12:25:00,76.26,76.29,76.23,76.25,3785.830178474851,51.7459,51.7662,51.7255,51.7391,3785.8302
2009-11-30 12:30:00,76.25,76.28,76.08,76.15,11249.3239588967,51.7391,51.7594,51.6237,51.6712,11249.324
2009-11-30 12:35:00,76.14,76.24,76.12,76.23,5516.495402920497,51.6644,51.7323,51.6509,51.7255,5516.4954
2009-11-30 12:40:00,76.24,76.33,76.18,76.27,12547.322877230936,51.7323,51.7934,51.6916,51.7527,12547.3229
2009-11-30 12:45:00,76.28,76.59,76.28,76.58,63926.446727961054,51.7594,51.9698,51.7594,51.963,63926.4467
2009-11-30 12:50:00,76.57,76.72,76.51,76.54,45754.461871281776,51.9562,52.058,51.9155,51.9359,45754.4619
2009-11-30 12:55:00,76.47,76.48,76.35,76.42,8545.159545700379,51.8884,51.8952,51.8069,51.8544,8545.1595
2009-11-30 13:00:00,76.42,76.44,76.35,76.42,3244.9972958355866,51.8544,51.868,51.8069,51.8544,3244.9973
2009-11-30 13:05:00,76.4,76.45,76.33,76.34,3136.830719307734,51.8409,51.8748,51.7934,51.8002,3136.8307
2009-11-30 13:10:00,76.34,76.37,76.27,76.3,10167.658193618172,51.8002,51.8205,51.7527,51.773,10167.6582
2009-11-30 13:15:00,76.29,76.34,76.21,76.34,6814.494321254732,51.7662,51.8002,51.7119,51.8002,6814.4943
2009-11-30 13:20:00,76.33,76.43,76.32,76.35,7138.994050838291,51.7934,51.8612,51.7866,51.8069,7138.9941
2009-11-30 13:25:00,76.35,76.45,76.31,76.45,12222.823147647376,51.8069,51.8748,51.7798,51.8748,12222.8231
2009-11-30 13:30:00,76.44,76.47,76.31,76.35,9734.99188750676,51.868,51.8884,51.7798,51.8069,9734.9919
2009-11-30 13:35:00,76.32,76.41,76.31,76.35,5840.995132504056,51.7866,51.8477,51.7798,51.8069,5840.9951
2009-11-30 13:40:00,76.35,76.35,76.23,76.29,4434.8296376419685,51.8069,51.8069,51.7255,51.7662,4434.8296
2009-11-30 13:45:00,76.24,76.33,76.21,76.32,6057.328285559762,51.7323,51.7934,51.7119,51.7866,6057.3283
2009-11-30 13:50:00,76.31,76.58,76.31,76.54,9518.658734451054,51.7798,51.963,51.7798,51.9359,9518.6587
2009-11-30 13:55:00,76.55,76.57,76.46,76.52,9302.32558139535,51.9427,51.9562,51.8816,51.9223,9302.3256
2009-11-30 14:00:00,76.5,76.5,76.37,76.47,5949.161709031909,51.9087,51.9087,51.8205,51.8884,5949.1617
2009-11-30 14:05:00,76.45,76.5,76.39,76.44,12006.489994591671,51.8748,51.9087,51.8341,51.868,12006.49
2009-11-30 14:10:00,76.41,76.47,76.4,76.46,4759.329367225527,51.8477,51.8884,51.8409,51.8816,4759.3294
2009-11-30 14:15:00,76.46,76.51,76.4,76.51,11032.990805840996,51.8816,51.9155,51.8409,51.9155,11032.9908
2009-11-30 14:20:00,76.51,76.51,76.33,76.4,11357.490535424551,51.9155,51.9155,51.7934,51.8409,11357.4905
2009-11-30 14:25:00,76.38,76.4,76.26,76.39,10492.15792320173,51.8273,51.8409,51.7459,51.8341,10492.1579
2009-11-30 14:30:00,76.35,76.4,76.29,76.37,7571.660356949702,51.8069,51.8409,51.7662,51.8205,7571.6604
2009-11-30 14:35:00,76.38,76.4,76.34,76.35,7138.994050838291,51.8273,51.8409,51.8002,51.8069,7138.9941
2009-11-30 14:40:00,76.35,76.44,76.31,76.42,7355.327203893997,51.8069,51.868,51.7798,51.8544,7355.3272
2009-11-30 14:45:00,76.44,76.44,76.35,76.37,9085.992428339645,51.868,51.868,51.8069,51.8205,9085.9924
2009-11-30 14:50:00,76.36,76.36,76.16,76.18,15792.320173066522,51.8137,51.8137,51.678,51.6916,15792.3202
2009-11-30 14:55:00,76.22,76.23,76.14,76.14,9626.825310978908,51.7187,51.7255,51.6644,51.6644,9626.8253
2009-11-30 15:00:00,76.17,76.23,76.13,76.23,9518.658734451054,51.6848,51.7255,51.6577,51.7255,9518.6587
2009-11-30 15:05:00,76.19,76.24,76.11,76.23,10167.658193618172,51.6984,51.7323,51.6441,51.7255,10167.6582
2009-11-30 15:10:00,76.23,76.27,76.2,76.24,19902.65008112493,51.7255,51.7527,51.7052,51.7323,19902.6501
2009-11-30 15:15:00,76.23,76.59,76.23,76.59,29313.14223904813,51.7255,51.9698,51.7255,51.9698,29313.1422
2009-11-30 15:20:00,76.59,76.64,76.53,76.55,12114.656571119524,51.9698,52.0037,51.9291,51.9427,12114.6566
2009-11-30 15:25:00,76.55,76.64,76.46,76.58,12006.489994591671,51.9427,52.0037,51.8816,51.963,12006.49
2009-11-30 15:30:00,76.56,76.7,76.55,76.59,13845.32179556517,51.9494,52.0444,51.9427,51.9698,13845.3218
2009-11-30 15:35:00,76.58,76.72,76.55,76.62,33423.47214710654,51.963,52.058,51.9427,51.9902,33423.4721
2009-11-30 15:40:00,76.62,76.66,76.47,76.61,40454.29962141698,51.9902,52.0173,51.8884,51.9834,40454.2996
2009-11-30 15:45:00,76.61,76.7,76.59,76.69,34721.471065440775,51.9834,52.0444,51.9698,52.0376,34721.4711
2009-11-30 15:50:00,76.69,76.85,76.66,76.8,47160.62736614386,52.0376,52.1462,52.0173,52.1123,47160.6274
2009-11-30 15:55:00,76.81,76.88,76.62,76.66,102541.91454840454,52.1191,52.1666,51.9902,52.0173,102541.9145
2009-12-01 09:30:00,77.5,77.94,77.36,77.41,52785.28934559221,52.5873,52.8858,52.4923,52.5262,52785.2893
2009-12-01 09:35:00,77.39,77.57,77.36,77.54,21633.315305570577,52.5126,52.6348,52.4923,52.6144,21633.3153
2009-12-01 09:40:00,77.52,77.66,77.29,77.33,24121.146565711195,52.6008,52.6958,52.4448,52.4719,24121.1466
2009-12-01 09:45:00,77.36,77.52,77.2,77.22,39156.30070308274,52.4923,52.6008,52.3837,52.3973,39156.3007
2009-12-01 09:50:00,77.22,77.52,77.2,77.52,20335.316387236344,52.3973,52.6008,52.3837,52.6008,20335.3164
2009-12-01 09:55:00,77.5,77.52,77.3,77.3,24878.312601406164,52.5873,52.6008,52.4516,52.4516,24878.3126
2009-12-01 10:00:00,77.3,77.42,77.1,77.36,42942.1308815576,52.4516,52.533,52.3159,52.4923,42942.1309
2009-12-01 10:05:00,77.36,77.36,76.96,77.1,38290.968090859926,52.4923,52.4923,52.2209,52.3159,38290.9681
2009-12-01 10:10:00,77.09,77.1,76.95,76.98,30394.808004326664,52.3091,52.3159,52.2141,52.2344,30394.808
2009-12-01 10:15:00,76.97,77.0,76.86,76.95,58842.61763115197,52.2276,52.248,52.153,52.2141,58842.6176
2009-12-01 10:20:00,76.95,77.05,76.84,76.88,17739.318550567874,52.2141,52.2819,52.1394,52.1666,17739.3186
2009-12-01 10:25:00,76.92,76.94,76.84,76.91,14386.154678204435,52.1937,52.2073,52.1394,52.1869,14386.1547
2009-12-01 10:30:00,76.91,77.03,76.91,76.94,19145.484045429963,52.1869,52.2684,52.1869,52.2073,19145.484
2009-12-01 10:35:00,76.92,76.93,76.84,76.85,9843.158464034614,52.1937,52.2005,52.1394,52.1462,9843.1585
2009-12-01 10:40:00,76.85,76.96,76.84,76.91,20984.31584640346,52.1462,52.2209,52.1394,52.1869,20984.3158
2009-12-01 10:45:00,76.94,76.98,76.82,76.96,20551.64954029205,52.2073,52.2344,52.1259,52.2209,20551.6495
2009-12-01 10:50:00,76.93,76.95,76.87,76.95,7896.160086533261,52.2005,52.2141,52.1598,52.2141,7896.1601
2009-12-01 10:55:00,76.93,76.93,76.73,76.85,15684.153596538668,52.2005,52.2005,52.0648,52.1462,15684.1536
2009-12-01 11:00:00,76.88,76.96,76.79,76.79,15792.320173066522,52.1666,52.2209,52.1055,52.1055,15792.3202
2009-12-01 11:05:00,76.81,76.91,76.76,76.77,14061.654948620877,52.1191,52.1869,52.0851,52.0919,14061.6549
2009-12-01 11:10:00,76.77,76.83,76.72,76.8,10383.991346673878,52.0919,52.1326,52.058,52.1123,10383.9913
2009-12-01 11:15:00,76.79,76.79,76.67,76.73,21741.48188209843,52.1055,52.1055,52.0241,52.0648,21741.4819
2009-12-01 11:20:00,76.73,76.8,76.67,76.68,19361.817198485667,52.0648,52.1123,52.0241,52.0309,19361.8172
2009-12-01 11:25:00,76.68,76.78,76.65,76.71,10708.491076257436,52.0309,52.0987,52.0105,52.0512,10708.4911
2009-12-01 11:30:00,76.71,76.79,76.71,76.75,5300.162249864791,52.0512,52.1055,52.0512,52.0784,5300.1622
2009-12-01 11:35:00,76.76,76.76,76.7,76.73,4759.329367225527,52.0851,52.0851,52.0444,52.0648,4759.3294
2009-12-01 11:40:00,76.72,76.75,76.69,76.69,3677.6636019469984,52.058,52.0784,52.0376,52.0376,3677.6636
2009-12-01 11:45:00,76.69,76.7,76.61,76.65,6598.161168199026,52.0376,52.0444,51.9834,52.0105,6598.1612
2009-12-01 11:50:00,76.65,76.74,76.63,76.7,12763.656030286642,52.0105,52.0716,51.9969,52.0444,12763.656
2009-12-01 11:55:00,76.69,76.8,76.69,76.75,15251.487290427258,52.0376,52.1123,52.0376,52.0784,15251.4873
2009-12-01 12:00:00,76.76,76.84,76.73,76.83,24121.146565711195,52.0851,52.1394,52.0648,52.1326,24121.1466
2009-12-01 12:05:00,76.86,76.96,76.86,76.93,5191.995673336939,52.153,52.2209,52.153,52.2005,5191.9957
2009-12-01 12:10:00,76.93,77.02,76.93,76.95,11898.323418063816,52.2005,52.2616,52.2005,52.2141,11898.3234
2009-12-01 12:15:00,76.96,77.04,76.96,77.02,7247.160627366144,52.2209,52.2751,52.2209,52.2616,7247.1606
2009-12-01 12:20:00,77.0,77.02,76.93,76.93,9410.4921579232,52.248,52.2616,52.2005,52.2005,9410.4922
2009-12-01 12:25:00,76.93,76.95,76.92,76.94,7787.993510005408,52.2005,52.2141,52.1937,52.2073,7787.9935
2009-12-01 12:30:00,76.93,76.94,76.89,76.94,20118.98323418064,52.2005,52.2073,52.1734,52.2073,20118.9832
2009-12-01 12:35:00,76.94,77.05,76.94,77.03,8220.65981611682,52.2073,52.2819,52.2073,52.2684,8220.6598
2009-12-01 12:40:00,77.03,77.07,76.98,76.98,10059.491617090318,52.2684,52.2955,52.2344,52.2344,10059.4916
2009-12-01 12:45:00,77.0,77.08,77.0,77.08,4867.49594375338,52.248,52.3023,52.248,52.3023,4867.4959
2009-12-01 12:50:00,77.06,77.08,77.03,77.04,3461.3304488912927,52.2887,52.3023,52.2684,52.2751,3461.3304
2009-12-01 12:55:00,77.03,77.08,77.03,77.08,2271.4981070849108,52.2684,52.3023,52.2684,52.3023,2271.4981
2009-12-01 13:00:00,77.05,77.07,77.03,77.04,4326.663061114115,52.2819,52.2955,52.2684,52.2751,4326.6631
2009-12-01 13:05:00,77.04,77.04,77.03,77.04,1514.3320713899404,52.2751,52.2751,52.2684,52.2751,1514.3321
2009-12-01 13:10:00,77.05,77.08,77.04,77.06,8977.82585181179,52.2819,52.3023,52.2751,52.2887,8977.8259
2009-12-01 13:15:00,77.06,77.15,77.04,77.15,3353.16387236344,52.2887,52.3498,52.2751,52.3498,3353.1639
2009-12-01 13:20:00,77.12,77.25,77.1,77.22,5516.495402920497,52.3294,52.4176,52.3159,52.3973,5516.4954
2009-12-01 13:25:00,77.25,77.25,77.16,77.2,2379.6646836127634,52.4176,52.4176,52.3566,52.3837,2379.6647
2009-12-01 13:30:00,77.19,77.33,77.19,77.3,5624.66197944835,52.3769,52.4719,52.3769,52.4516,5624.662
2009-12-01 13:35:00,77.3,77.32,77.24,77.26,3677.6636019469984,52.4516,52.4651,52.4108,52.4244,3677.6636
2009-12-01 13:40:00,77.28,77.31,77.27,77.3,3677.6636019469984,52.438,52.4583,52.4312,52.4516,3677.6636
2009-12-01 13:45:00,77.29,77.38,77.27,77.38,3028.664142779881,52.4448,52.5058,52.4312,52.5058,3028.6641
2009-12-01 13:50:00,77.35,77.39,77.34,77.36,8436.992969172525,52.4855,52.5126,52.4787,52.4923,8436.993
2009-12-01 13:55:00,77.35,77.4,77.35,77.38,6273.661438615468,52.4855,52.5194,52.4855,52.5058,6273.6614
2009-12-01 14:00:00,77.38,77.43,77.37,77.43,8220.65981611682,52.5058,52.5398,52.4991,52.5398,8220.6598
2009-12-01 14:05:00,77.42,77.45,77.35,77.37,8112.493239588966,52.533,52.5533,52.4855,52.4991,8112.4932
2009-12-01 14:10:00,77.35,77.37,77.29,77.29,6381.828015143321,52.4855,52.4991,52.4448,52.4448,6381.828
2009-12-01 14:15:00,77.32,77.33,77.26,77.26,2595.997836668469,52.4651,52.4719,52.4244,52.4244,2595.9978
2009-12-01 14:20:00,77.25,77.28,77.2,77.22,6814.494321254732,52.4176,52.438,52.3837,52.3973,6814.4943
2009-12-01 14:25:00,77.23,77.35,77.23,77.34,6706.327744726879,52.4041,52.4855,52.4041,52.4787,6706.3277
2009-12-01 14:30:00,77.34,77.41,77.31,77.31,10816.657652785289,52.4787,52.5262,52.4583,52.4583,10816.6577
2009-12-01 14:35:00,77.3,77.31,77.2,77.22,4326.663061114115,52.4516,52.4583,52.3837,52.3973,4326.6631
2009-12-01 14:40:00,77.24,77.26,77.11,77.12,7355.327203893997,52.4108,52.4244,52.3226,52.3294,7355.3272
2009-12-01 14:45:00,77.12,77.16,77.08,77.11,9085.992428339645,52.3294,52.3566,52.3023,52.3226,9085.9924
2009-12-01 14:50:00,77.1,77.14,76.97,77.01,9194.159004867495,52.3159,52.343,52.2276,52.2548,9194.159
2009-12-01 14:55:00,77.02,77.02,76.98,77.01,2595.997836668469,52.2616,52.2616,52.2344,52.2548,2595.9978
2009-12-01 15:00:00,77.02,77.02,76.94,76.97,12871.822606814494,52.2616,52.2616,52.2073,52.2276,12871.8226
2009-12-01 15:05:00,76.96,77.16,76.96,77.16,17198.48566792861,52.2209,52.3566,52.2209,52.3566,17198.4857
2009-12-01 15:10:00,77.15,77.2,77.11,77.18,18604.6511627907,52.3498,52.3837,52.3226,52.3701,18604.6512
2009-12-01 15:15:00,77.18,77.25,77.17,77.22,12222.823147647376,52.3701,52.4176,52.3634,52.3973,12222.8231
2009-12-01 15:20:00,77.22,77.23,77.14,77.2,21957.815035154137,52.3973,52.4041,52.343,52.3837,21957.815
2009-12-01 15:25:00,77.2,77.21,77.18,77.19,11357.490535424551,52.3837,52.3905,52.3701,52.3769,11357.4905
2009-12-01 15:30:00,77.2,77.2,77.08,77.12,34721.471065440775,52.3837,52.3837,52.3023,52.3294,34721.4711
2009-12-01 15:35:00,77.11,77.19,77.11,77.15,32341.806381828013,52.3226,52.3769,52.3226,52.3498,32341.8064
2009-12-01 15:40:00,77.18,77.35,77.15,77.35,39480.80043266631,52.3701,52.4855,52.3498,52.4855,39480.8004
2009-12-01 15:45:00,77.35,77.45,77.34,77.39,41427.79881016766,52.4855,52.5533,52.4787,52.5126,41427.7988
2009-12-01 15:50:00,77.39,77.45,77.33,77.33,71714.44023796647,52.5126,52.5533,52.4719,52.4719,71714.4402
2009-12-01 15:55:00,77.33,77.34,77.26,77.29,63385.61384532179,52.4719,52.4787,52.4244,52.4448,63385.6138
2009-12-02 09:30:00,77.44,77.61,77.12,77.61,26825.31097890752,52.5466,52.6619,52.3294,52.6619,26825.311
2009-12-02 09:35:00,77.57,77.8,77.51,77.8,39048.13412655489,52.6348,52.7908,52.5941,52.7908,39048.1341
2009-12-02 09:40:00,77.88,77.88,77.52,77.52,11573.82368848026,52.8451,52.8451,52.6008,52.6008,11573.8237
2009-12-02 09:45:00,77.52,77.68,77.48,77.68,25094.64575446187,52.6008,52.7094,52.5737,52.7094,25094.6458
2009-12-02 09:50:00,77.66,77.75,77.6,77.68,16765.819361817197,52.6958,52.7569,52.6551,52.7094,16765.8194
2009-12-02 09:55:00,77.66,77.74,77.57,77.7,7896.160086533261,52.6958,52.7501,52.6348,52.723,7896.1601
2009-12-02 10:00:00,77.7,77.79,77.68,77.74,16873.98593834505,52.723,52.784,52.7094,52.7501,16873.9859
2009-12-02 10:05:00,77.74,77.83,77.67,77.75,16441.31963223364,52.7501,52.8112,52.7026,52.7569,16441.3196
2009-12-02 10:10:00,77.7,78.06,77.7,77.97,12114.656571119524,52.723,52.9673,52.723,52.9062,12114.6566
2009-12-02 10:15:00,77.99,78.05,77.84,77.9,17090.319091400757,52.9198,52.9605,52.818,52.8587,17090.3191
2009-12-02 10:20:00,77.86,77.87,77.74,77.74,9626.825310978908,52.8315,52.8383,52.7501,52.7501,9626.8253
2009-12-02 10:25:00,77.77,77.89,77.77,77.79,6165.494862087615,52.7705,52.8519,52.7705,52.784,6165.4949
2009-12-02 10:30:00,77.75,77.82,77.62,77.78,19037.317468902107,52.7569,52.8044,52.6687,52.7773,19037.3175
2009-12-02 10:35:00,77.78,77.84,77.7,77.73,5624.66197944835,52.7773,52.818,52.723,52.7433,5624.662
2009-12-02 10:40:00,77.76,77.78,77.69,77.75,5083.829096809086,52.7637,52.7773,52.7162,52.7569,5083.8291
2009-12-02 10:45:00,77.74,77.82,77.65,77.82,28880.475932936723,52.7501,52.8044,52.6891,52.8044,28880.4759
2009-12-02 10:50:00,77.83,77.96,77.82,77.94,15143.320713899404,52.8112,52.8994,52.8044,52.8858,15143.3207
2009-12-02 10:55:00,77.94,77.94,77.82,77.92,23255.81395348837,52.8858,52.8858,52.8044,52.8723,23255.814
2009-12-02 11:00:00,77.82,77.87,77.73,77.76,38723.63439697133,52.8044,52.8383,52.7433,52.7637,38723.6344
2009-12-02 11:05:00,77.76,77.82,77.66,77.79,12222.823147647376,52.7637,52.8044,52.6958,52.784,12222.8231
2009-12-02 11:10:00,77.81,77.82,77.67,77.67,13304.488912925906,52.7976,52.8044,52.7026,52.7026,13304.4889
2009-12-02 11:15:00,77.65,77.69,77.53,77.6,11790.156841535963,52.6891,52.7162,52.6076,52.6551,11790.1568
2009-12-02 11:20:00,77.62,77.64,77.51,77.6,11141.157382368849,52.6687,52.6823,52.5941,52.6551,11141.1574
2009-12-02 11:25:00,77.58,77.63,77.56,77.57,4867.49594375338,52.6416,52.6755,52.628,52.6348,4867.4959
2009-12-02 11:30:00,77.57,77.72,77.54,77.69,11249.3239588967,52.6348,52.7366,52.6144,52.7162,11249.324
2009-12-02 11:35:00,77.71,77.71,77.61,77.67,20659.8161168199,52.7298,52.7298,52.6619,52.7026,20659.8161
2009-12-02 11:40:00,77.67,77.68,77.61,77.64,30286.641427798808,52.7026,52.7094,52.6619,52.6823,30286.6414
2009-12-02 11:45:00,77.65,77.65,77.56,77.59,18496.484586262843,52.6891,52.6891,52.628,52.6483,18496.4846
2009-12-02 11:50:00,77.59,77.63,77.57,77.57,4867.49594375338,52.6483,52.6755,52.6348,52.6348,4867.4959
2009-12-02 11:55:00,77.55,77.67,77.55,77.66,2812.330989724175,52.6212,52.7026,52.6212,52.6958,2812.331
2009-12-02 12:00:00,77.68,77.72,77.66,77.69,5732.828555976204,52.7094,52.7366,52.6958,52.7162,5732.8286
2009-12-02 12:05:00,77.7,77.7,77.56,77.61,7679.826933477555,52.723,52.723,52.628,52.6619,7679.8269
2009-12-02 12:10:00,77.63,77.69,77.59,77.61,13412.655489453758,52.6755,52.7162,52.6483,52.6619,13412.6555
2009-12-02 12:15:00,77.59,77.65,77.51,77.58,23147.64737696052,52.6483,52.6891,52.5941,52.6416,23147.6474
2009-12-02 12:20:00,77.59,77.62,77.39,77.41,63818.2801514332,52.6483,52.6687,52.5126,52.5262,63818.2802
2009-12-02 12:25:00,77.43,77.51,77.42,77.45,6381.828015143321,52.5398,52.5941,52.533,52.5533,6381.828
2009-12-02 12:30:00,77.46,77.6,77.46,77.58,7247.160627366144,52.5601,52.6551,52.5601,52.6416,7247.1606
2009-12-02 12:35:00,77.6,77.69,77.6,77.69,5300.162249864791,52.6551,52.7162,52.6551,52.7162,5300.1622
2009-12-02 12:40:00,77.66,77.72,77.63,77.69,9518.658734451054,52.6958,52.7366,52.6755,52.7162,9518.6587
2009-12-02 12:45:00,77.67,77.73,77.64,77.69,5408.328826392644,52.7026,52.7433,52.6823,52.7162,5408.3288
2009-12-02 12:50:00,77.68,77.73,77.64,77.7,17631.15197404002,52.7094,52.7433,52.6823,52.723,17631.152
2009-12-02 12:55:00,77.69,77.71,77.69,77.71,3677.6636019469984,52.7162,52.7298,52.7162,52.7298,3677.6636
2009-12-02 13:00:00,77.7,77.76,77.67,77.75,8761.492698756085,52.723,52.7637,52.7026,52.7569,8761.4927
2009-12-02 13:05:00,77.76,77.8,77.69,77.76,4326.663061114115,52.7637,52.7908,52.7162,52.7637,4326.6631
2009-12-02 13:10:00,77.76,77.79,77.72,77.77,9734.99188750676,52.7637,52.784,52.7366,52.7705,9734.9919
2009-12-02 13:15:00,77.75,77.85,77.75,77.82,9085.992428339645,52.7569,52.8248,52.7569,52.8044,9085.9924
2009-12-02 13:20:00,77.82,77.83,77.77,77.79,9085.992428339645,52.8044,52.8112,52.7705,52.784,9085.9924
2009-12-02 13:25:00,77.79,77.79,77.75,77.78,9518.658734451054,52.784,52.784,52.7569,52.7773,9518.6587
2009-12-02 13:30:00,77.75,77.92,77.74,77.83,38074.63493780421,52.7569,52.8723,52.7501,52.8112,38074.6349
2009-12-02 13:35:00,77.85,77.88,77.75,77.76,6165.494862087615,52.8248,52.8451,52.7569,52.7637,6165.4949
2009-12-02 13:40:00,77.75,77.81,77.74,77.81,4867.49594375338,52.7569,52.7976,52.7501,52.7976,4867.4959
2009-12-02 13:45:00,77.82,77.9,77.81,77.88,14061.654948620877,52.8044,52.8587,52.7976,52.8451,14061.6549
2009-12-02 13:50:00,77.89,77.92,77.84,77.84,17306.65224445646,52.8519,52.8723,52.818,52.818,17306.6522
2009-12-02 13:55:00,77.86,77.9,77.82,77.88,10383.991346673878,52.8315,52.8587,52.8044,52.8451,10383.9913
2009-12-02 14:00:00,77.89,78.0,77.78,77.88,47809.626825310974,52.8519,52.9265,52.7773,52.8451,47809.6268
2009-12-02 14:05:00,77.86,77.91,77.81,77.9,29096.809085992427,52.8315,52.8655,52.7976,52.8587,29096.8091
2009-12-02 14:10:00,77.86,77.86,77.77,77.84,15467.820443482964,52.8315,52.8315,52.7705,52.818,15467.8204
2009-12-02 14:15:00,77.88,77.89,77.69,77.7,22174.14818820984,52.8451,52.8519,52.7162,52.723,22174.1482
2009-12-02 14:20:00,77.71,77.77,77.64,77.65,14494.321254732287,52.7298,52.7705,52.6823,52.6891,14494.3213
2009-12-02 14:25:00,77.65,77.82,77.65,77.82,4542.9962141698215,52.6891,52.8044,52.6891,52.8044,4542.9962
2009-12-02 14:30:00,77.79,77.79,77.69,77.75,5949.161709031909,52.784,52.784,52.7162,52.7569,5949.1617
2009-12-02 14:35:00,77.76,77.94,77.7,77.84,8545.159545700379,52.7637,52.8858,52.723,52.818,8545.1595
2009-12-02 14:40:00,77.85,77.85,77.76,77.8,12330.98972417523,52.8248,52.8248,52.7637,52.7908,12330.9897
2009-12-02 14:45:00,77.81,77.92,77.81,77.89,25743.645213628988,52.7976,52.8723,52.7976,52.8519,25743.6452
2009-12-02 14:50:00,77.89,77.9,77.83,77.83,14602.48783126014,52.8519,52.8587,52.8112,52.8112,14602.4878
2009-12-02 14:55:00,77.85,77.86,77.78,77.78,15684.153596538668,52.8248,52.8315,52.7773,52.7773,15684.1536
2009-12-02 15:00:00,77.82,77.83,77.72,77.73,16657.652785289345,52.8044,52.8112,52.7366,52.7433,16657.6528
2009-12-02 15:05:00,77.69,77.74,77.65,77.68,6814.494321254732,52.7162,52.7501,52.6891,52.7094,6814.4943
2009-12-02 15:10:00,77.67,77.68,77.55,77.61,16116.81990265008,52.7026,52.7094,52.6212,52.6619,16116.8199
2009-12-02 15:15:00,77.57,77.62,77.51,77.61,9410.4921579232,52.6348,52.6687,52.5941,52.6619,9410.4922
2009-12-02 15:20:00,77.61,77.69,77.55,77.58,18820.984315846403,52.6619,52.7162,52.6212,52.6416,18820.9843
2009-12-02 15:25:00,77.58,77.66,77.58,77.59,8869.659275283937,52.6416,52.6958,52.6416,52.6483,8869.6593
2009-12-02 15:30:00,77.58,77.65,77.53,77.64,14926.9875608437,52.6416,52.6891,52.6076,52.6823,14926.9876
2009-12-02 15:35:00,77.64,77.64,77.55,77.61,9085.992428339645,52.6823,52.6823,52.6212,52.6619,9085.9924
2009-12-02 15:40:00,77.62,77.84,77.62,77.82,36452.13628988642,52.6687,52.818,52.6687,52.8044,36452.1363
2009-12-02 15:45:00,77.82,77.99,77.78,77.96,23039.480800432662,52.8044,52.9198,52.7773,52.8994,23039.4808
2009-12-02 15:50:00,77.97,77.97,77.82,77.82,26933.47755543537,52.9062,52.9062,52.8044,52.8044,26933.4776
2009-12-02 15:55:00,77.82,77.91,77.81,77.87,47376.960519199565,52.8044,52.8655,52.7976,52.8383,47376.9605
2009-12-03 09:30:00,77.82,78.09,77.7,78.04,40886.96592752839,52.8044,52.9876,52.723,52.9537,40886.9659
2009-12-03 09:35:00,78.07,78.13,77.89,77.92,24986.47917793402,52.974,53.0148,52.8519,52.8723,24986.4792
2009-12-03 09:40:00,77.89,77.97,77.84,77.92,13196.322336398052,52.8519,52.9062,52.818,52.8723,13196.3223
2009-12-03 09:45:00,77.96,78.12,77.84,77.93,13628.988642509465,52.8994,53.008,52.818,52.879,13628.9886
2009-12-03 09:50:00,77.94,78.12,77.88,77.99,32017.306652244457,52.8858,53.008,52.8451,52.9198,32017.3067
2009-12-03 09:55:00,77.99,78.11,77.89,78.02,22498.6479177934,52.9198,53.0012,52.8519,52.9401,22498.6479
2009-12-03 10:00:00,77.94,77.94,77.48,77.56,13304.488912925906,52.8858,52.8858,52.5737,52.628,13304.4889
2009-12-03 10:05:00,77.54,77.69,77.47,77.61,8220.65981611682,52.6144,52.7162,52.5669,52.6619,8220.6598
2009-12-03 10:10:00,77.67,77.68,77.46,77.51,16982.152514872905,52.7026,52.7094,52.5601,52.5941,16982.1525
2009-12-03 10:15:00,77.49,77.49,77.1,77.15,12330.98972417523,52.5805,52.5805,52.3159,52.3498,12330.9897
2009-12-03 10:20:00,77.14,77.29,77.14,77.24,5624.66197944835,52.343,52.4448,52.343,52.4108,5624.662
2009-12-03 10:25:00,77.22,77.4,77.2,77.4,5624.66197944835,52.3973,52.5194,52.3837,52.5194,5624.662
2009-12-03 10:30:00,77.43,77.43,77.33,77.43,6057.328285559762,52.5398,52.5398,52.4719,52.5398,6057.3283
2009-12-03 10:35:00,77.42,77.42,77.16,77.27,4110.32990805841,52.533,52.533,52.3566,52.4312,4110.3299
2009-12-03 10:40:00,77.22,77.24,77.11,77.2,6165.494862087615,52.3973,52.4108,52.3226,52.3837,6165.4949
2009-12-03 10:45:00,77.2,77.58,77.16,77.58,14926.9875608437,52.3837,52.6416,52.3566,52.6416,14926.9876
2009-12-03 10:50:00,77.56,77.65,77.52,77.65,10383.991346673878,52.628,52.6891,52.6008,52.6891,10383.9913
2009-12-03 10:55:00,77.68,77.81,77.68,77.81,5191.995673336939,52.7094,52.7976,52.7094,52.7976,5191.9957
2009-12-03 11:00:00,77.8,77.86,77.79,77.82,4651.162790697675,52.7908,52.8315,52.784,52.8044,4651.1628
2009-12-03 11:05:00,77.84,77.87,77.74,77.82,10167.658193618172,52.818,52.8383,52.7501,52.8044,10167.6582
2009-12-03 11:10:00,77.8,77.87,77.78,77.85,5624.66197944835,52.7908,52.8383,52.7773,52.8248,5624.662
2009-12-03 11:15:00,77.82,77.84,77.77,77.82,5949.161709031909,52.8044,52.818,52.7705,52.8044,5949.1617
2009-12-03 11:20:00,77.82,77.89,77.8,77.88,10600.324499729582,52.8044,52.8519,52.7908,52.8451,10600.3245
2009-12-03 11:25:00,77.84,77.94,77.84,77.9,4002.163331530557,52.818,52.8858,52.818,52.8587,4002.1633
2009-12-03 11:30:00,77.9,77.91,77.83,77.83,7463.49378042185,52.8587,52.8655,52.8112,52.8112,7463.4938
2009-12-03 11:35:00,77.83,77.89,77.67,77.68,8220.65981611682,52.8112,52.8519,52.7026,52.7094,8220.6598
2009-12-03 11:40:00,77.69,77.73,77.63,77.69,3028.664142779881,52.7162,52.7433,52.6755,52.7162,3028.6641
2009-12-03 11:45:00,77.69,77.7,77.6,77.61,5300.162249864791,52.7162,52.723,52.6551,52.6619,5300.1622
2009-12-03 11:50:00,77.62,77.69,77.61,77.68,7896.160086533261,52.6687,52.7162,52.6619,52.7094,7896.1601
2009-12-03 11:55:00,77.72,77.73,77.64,77.68,2487.8312601406165,52.7366,52.7433,52.6823,52.7094,2487.8313
2009-12-03 12:00:00,77.64,77.69,77.61,77.67,7138.994050838291,52.6823,52.7162,52.6619,52.7026,7138.9941
2009-12-03 12:05:00,77.64,77.69,77.62,77.68,2920.497566252028,52.6823,52.7162,52.6687,52.7094,2920.4976
2009-12-03 12:10:00,77.67,77.73,77.67,77.68,4434.8296376419685,52.7026,52.7433,52.7026,52.7094,4434.8296
2009-12-03 12:15:00,77.64,77.74,77.59,77.74,10275.824770146024,52.6823,52.7501,52.6483,52.7501,10275.8248
2009-12-03 12:20:00,77.77,77.78,77.71,77.77,4002.163331530557,52.7705,52.7773,52.7298,52.7705,4002.1633
2009-12-03 12:25:00,77.73,77.78,77.72,77.76,3677.6636019469984,52.7433,52.7773,52.7366,52.7637,3677.6636
2009-12-03 12:30:00,77.72,77.72,77.66,77.69,4759.329367225527,52.7366,52.7366,52.6958,52.7162,4759.3294
2009-12-03 12:35:00,77.69,77.78,77.65,77.65,4002.163331530557,52.7162,52.7773,52.6891,52.6891,4002.1633
2009-12-03 12:40:00,77.65,77.71,77.64,77.69,2704.164413196322,52.6891,52.7298,52.6823,52.7162,2704.1644
2009-12-03 12:45:00,77.68,77.72,77.68,77.7,1081.6657652785289,52.7094,52.7366,52.7094,52.723,1081.6658
2009-12-03 12:50:00,77.7,77.75,77.69,77.69,3893.996755002704,52.723,52.7569,52.7162,52.7162,3893.9968
2009-12-03 12:55:00,77.69,77.73,77.66,77.69,3136.830719307734,52.7162,52.7433,52.6958,52.7162,3136.8307
2009-12-03 13:00:00,77.67,77.68,77.64,77.65,2920.497566252028,52.7026,52.7094,52.6823,52.6891,2920.4976
2009-12-03 13:05:00,77.68,77.68,77.51,77.54,19145.484045429963,52.7094,52.7094,52.5941,52.6144,19145.484
2009-12-03 13:10:00,77.51,77.53,77.33,77.37,42942.1308815576,52.5941,52.6076,52.4719,52.4991,42942.1309
2009-12-03 13:15:00,77.37,77.52,77.36,77.49,16224.986479177933,52.4991,52.6008,52.4923,52.5805,16224.9865
2009-12-03 13:20:00,77.5,77.56,77.45,77.55,18171.98485667929,52.5873,52.628,52.5533,52.6212,18171.9849
2009-12-03 13:25:00,77.54,77.54,77.44,77.45,10275.824770146024,52.6144,52.6144,52.5466,52.5533,10275.8248
2009-12-03 13:30:00,77.47,77.5,77.42,77.48,8328.826392644673,52.5669,52.5873,52.533,52.5737,8328.8264
2009-12-03 13:35:00,77.48,77.63,77.43,77.62,18496.484586262843,52.5737,52.6755,52.5398,52.6687,18496.4846
2009-12-03 13:40:00,77.63,77.66,77.55,77.55,6706.327744726879,52.6755,52.6958,52.6212,52.6212,6706.3277
2009-12-03 13:45:00,77.57,77.57,77.51,77.55,9626.825310978908,52.6348,52.6348,52.5941,52.6212,9626.8253
2009-12-03 13:50:00,77.55,77.55,77.5,77.55,4651.162790697675,52.6212,52.6212,52.5873,52.6212,4651.1628
2009-12-03 13:55:00,77.55,77.57,77.51,77.52,1622.4986479177933,52.6212,52.6348,52.5941,52.6008,1622.4986
2009-12-03 14:00:00,77.54,77.57,77.46,77.46,4218.496484586262,52.6144,52.6348,52.5601,52.5601,4218.4965
2009-12-03 14:05:00,77.5,77.5,77.32,77.37,16765.819361817197,52.5873,52.5873,52.4651,52.4991,16765.8194
2009-12-03 14:10:00,77.36,77.36,77.28,77.33,12547.322877230936,52.4923,52.4923,52.438,52.4719,12547.3229
2009-12-03 14:15:00,77.36,77.41,77.02,77.03,24770.14602487831,52.4923,52.5262,52.2616,52.2684,24770.146
2009-12-03 14:20:00,77.05,77.15,77.0,77.12,16549.486208761493,52.2819,52.3498,52.248,52.3294,16549.4862
2009-12-03 14:25:00,77.12,77.12,77.04,77.04,16657.652785289345,52.3294,52.3294,52.2751,52.2751,16657.6528
2009-12-03 14:30:00,77.03,77.09,77.03,77.04,6598.161168199026,52.2684,52.3091,52.2684,52.2751,6598.1612
2009-12-03 14:35:00,77.04,77.1,77.04,77.08,7247.160627366144,52.2751,52.3159,52.2751,52.3023,7247.1606
2009-12-03 14:40:00,77.08,77.21,77.08,77.19,13628.988642509465,52.3023,52.3905,52.3023,52.3769,13628.9886
2009-12-03 14:45:00,77.18,77.19,76.97,76.98,12006.489994591671,52.3701,52.3769,52.2276,52.2344,12006.49
2009-12-03 14:50:00,76.99,77.07,76.81,76.82,34613.30448891292,52.2412,52.2955,52.1191,52.1259,34613.3045
2009-12-03 14:55:00,76.78,76.84,76.72,76.84,24878.312601406164,52.0987,52.1394,52.058,52.1394,24878.3126
2009-12-03 15:00:00,76.84,76.89,76.84,76.87,11681.990265008111,52.1394,52.1734,52.1394,52.1598,11681.9903
2009-12-03 15:05:00,76.87,77.02,76.87,77.01,8220.65981611682,52.1598,52.2616,52.1598,52.2548,8220.6598
2009-12-03 15:10:00,77.01,77.02,76.93,76.94,16657.652785289345,52.2548,52.2616,52.2005,52.2073,16657.6528
2009-12-03 15:15:00,76.94,77.05,76.93,76.98,13628.988642509465,52.2073,52.2819,52.2005,52.2344,13628.9886
2009-12-03 15:20:00,77.0,77.02,76.92,76.94,13628.988642509465,52.248,52.2616,52.1937,52.2073,13628.9886
2009-12-03 15:25:00,76.94,76.94,76.83,76.83,14710.654407787992,52.2073,52.2073,52.1326,52.1326,14710.6544
2009-12-03 15:30:00,76.83,76.94,76.83,76.94,17306.65224445646,52.1326,52.2073,52.1326,52.2073,17306.6522
2009-12-03 15:35:00,76.94,76.96,76.8,76.8,22282.314764737694,52.2073,52.2209,52.1123,52.1123,22282.3148
2009-12-03 15:40:00,76.8,76.81,76.36,76.51,49323.95889670092,52.1123,52.1191,51.8137,51.9155,49323.9589
2009-12-03 15:45:00,76.51,76.51,76.27,76.31,50189.29150892374,51.9155,51.9155,51.7527,51.7798,50189.2915
2009-12-03 15:50:00,76.28,76.35,76.18,76.32,47701.46024878312,51.7594,51.8069,51.6916,51.7866,47701.4602
2009-12-03 15:55:00,76.35,76.37,76.19,76.3,71822.60681449431,51.8069,51.8205,51.6984,51.773,71822.6068
2009-12-04 09:30:00,77.09,77.47,77.01,77.01,69659.27528393726,52.3091,52.5669,52.2548,52.2548,69659.2753
2009-12-04 09:35:00,77.14,77.3,76.97,77.17,67928.61005949162,52.343,52.4516,52.2276,52.3634,67928.6101
2009-12-04 09:40:00,77.17,77.32,77.07,77.19,20118.98323418064,52.3634,52.4651,52.2955,52.3769,20118.9832
2009-12-04 09:45:00,77.2,77.39,77.13,77.24,37317.46890210925,52.3837,52.5126,52.3362,52.4108,37317.4689
2009-12-04 09:50:00,77.28,77.28,76.97,76.99,27041.64413196322,52.438,52.438,52.2276,52.2412,27041.6441
2009-12-04 09:55:00,77.0,77.06,76.78,76.92,25959.97836668469,52.248,52.2887,52.0987,52.1937,25959.9784
2009-12-04 10:00:00,76.98,77.02,76.59,76.59,15359.65386695511,52.2344,52.2616,51.9698,51.9698,15359.6539
2009-12-04 10:05:00,76.63,76.69,76.37,76.66,46511.62790697674,51.9969,52.0376,51.8205,52.0173,46511.6279
2009-12-04 10:10:00,76.63,76.67,76.42,76.57,38939.96755002704,51.9969,52.0241,51.8544,51.9562,38939.9676
2009-12-04 10:15:00,76.55,76.57,76.33,76.4,47917.79340183883,51.9427,51.9562,51.7934,51.8409,47917.7934
2009-12-04 10:20:00,76.43,76.48,76.3,76.41,22823.14764737696,51.8612,51.8952,51.773,51.8477,22823.1476
2009-12-04 10:25:00,76.41,76.6,76.41,76.47,31043.80746349378,51.8477,51.9766,51.8477,51.8884,31043.8075
2009-12-04 10:30:00,76.49,76.58,76.38,76.39,20984.31584640346,51.9019,51.963,51.8273,51.8341,20984.3158
2009-12-04 10:35:00,76.36,76.45,76.03,76.1,45970.79502433748,51.8137,51.8748,51.5898,51.6373,45970.795
2009-12-04 10:40:00,76.09,76.23,75.98,76.22,28447.80962682531,51.6305,51.7255,51.5559,51.7187,28447.8096
2009-12-04 10:45:00,76.2,76.23,76.03,76.08,35262.30394808004,51.7052,51.7255,51.5898,51.6237,35262.3039
2009-12-04 10:50:00,76.03,76.08,75.83,75.89,43915.630070308274,51.5898,51.6237,51.4541,51.4948,43915.6301
2009-12-04 10:55:00,75.93,75.96,75.72,75.81,22065.98161168199,51.522,51.5423,51.3795,51.4405,22065.9816
2009-12-04 11:00:00,75.8,75.8,75.53,75.74,32666.306111411574,51.4337,51.4337,51.2505,51.393,32666.3061
2009-12-04 11:05:00,75.74,75.78,75.61,75.78,26608.977825851813,51.393,51.4202,51.3048,51.4202,26608.9778
2009-12-04 11:10:00,75.78,75.82,75.61,75.64,12330.98972417523,51.4202,51.4473,51.3048,51.3252,12330.9897
2009-12-04 11:15:00,75.64,75.66,75.56,75.61,20443.4829637642,51.3252,51.3387,51.2709,51.3048,20443.483
2009-12-04 11:20:00,75.62,75.76,75.59,75.71,26284.478096268253,51.3116,51.4066,51.2912,51.3727,26284.4781
2009-12-04 11:25:00,75.69,75.73,75.35,75.37,18929.15089237425,51.3591,51.3862,51.1284,51.142,18929.1509
2009-12-04 11:30:00,75.35,75.36,75.18,75.28,32558.13953488372,51.1284,51.1352,51.013,51.0809,32558.1395
2009-12-04 11:35:00,75.25,75.3,75.01,75.01,17847.485127095726,51.0605,51.0945,50.8977,50.8977,17847.4851
2009-12-04 11:40:00,75.0,75.01,74.77,74.82,24553.812871822607,50.8909,50.8977,50.7348,50.7688,24553.8129
2009-12-04 11:45:00,74.81,74.85,74.47,74.8,53434.28880475933,50.762,50.7891,50.5313,50.7552,53434.2888
2009-12-04 11:50:00,74.8,75.07,74.73,75.07,22931.31422390481,50.7552,50.9384,50.7077,50.9384,22931.3142
2009-12-04 11:55:00,75.04,75.33,74.93,75.26,23363.980530016222,50.918,51.1148,50.8434,51.0673,23363.9805
2009-12-04 12:00:00,75.25,75.49,75.19,75.49,12006.489994591671,51.0605,51.2234,51.0198,51.2234,12006.49
2009-12-04 12:05:00,75.5,75.6,75.35,75.58,17522.98539751217,51.2302,51.298,51.1284,51.2845,17522.9854
2009-12-04 12:10:00,75.6,75.74,75.59,75.6,11032.990805840996,51.298,51.393,51.2912,51.298,11032.9908
2009-12-04 12:15:00,75.6,75.66,75.53,75.53,8112.493239588966,51.298,51.3387,51.2505,51.2505,8112.4932
2009-12-04 12:20:00,75.55,75.64,75.42,75.52,17198.48566792861,51.2641,51.3252,51.1759,51.2438,17198.4857
2009-12-04 12:25:00,75.52,75.63,75.52,75.6,10600.324499729582,51.2438,51.3184,51.2438,51.298,10600.3245
2009-12-04 12:30:00,75.61,75.86,75.61,75.75,17631.15197404002,51.3048,51.4745,51.3048,51.3998,17631.152
2009-12-04 12:35:00,75.75,75.86,75.74,75.81,11357.490535424551,51.3998,51.4745,51.393,51.4405,11357.4905
2009-12-04 12:40:00,75.8,75.87,75.7,75.86,11032.990805840996,51.4337,51.4812,51.3659,51.4745,11032.9908
2009-12-04 12:45:00,75.86,76.01,75.86,75.88,15467.820443482964,51.4745,51.5762,51.4745,51.488,15467.8204
2009-12-04 12:50:00,75.9,76.19,75.9,76.12,65332.61222282315,51.5016,51.6984,51.5016,51.6509,65332.6122
2009-12-04 12:55:00,76.1,76.1,76.01,76.09,13088.1557598702,51.6373,51.6373,51.5762,51.6305,13088.1558
2009-12-04 13:00:00,76.08,76.2,76.04,76.2,10924.824229313142,51.6237,51.7052,51.5966,51.7052,10924.8242
2009-12-04 13:05:00,76.18,76.18,76.05,76.08,12439.156300703082,51.6916,51.6916,51.6034,51.6237,12439.1563
2009-12-04 13:10:00,76.08,76.1,75.86,75.87,12330.98972417523,51.6237,51.6373,51.4745,51.4812,12330.9897
2009-12-04 13:15:00,75.88,76.0,75.87,75.93,8436.992969172525,51.488,51.5695,51.4812,51.522,8436.993
2009-12-04 13:20:00,75.95,75.95,75.76,75.76,7571.660356949702,51.5355,51.5355,51.4066,51.4066,7571.6604
2009-12-04 13:25:00,75.76,75.79,75.61,75.61,6598.161168199026,51.4066,51.427,51.3048,51.3048,6598.1612
2009-12-04 13:30:00,75.61,75.65,75.54,75.6,11790.156841535963,51.3048,51.332,51.2573,51.298,11790.1568
2009-12-04 13:35:00,75.58,75.61,75.51,75.56,6922.660897782585,51.2845,51.3048,51.237,51.2709,6922.6609
2009-12-04 13:40:00,75.57,75.73,75.54,75.71,6598.161168199026,51.2777,51.3862,51.2573,51.3727,6598.1612
2009-12-04 13:45:00,75.7,75.73,75.52,75.52,6057.328285559762,51.3659,51.3862,51.2438,51.2438,6057.3283
2009-12-04 13:50:00,75.54,75.59,75.46,75.53,9843.158464034614,51.2573,51.2912,51.203,51.2505,9843.1585
2009-12-04 13:55:00,75.54,75.67,75.41,75.46,10383.991346673878,51.2573,51.3455,51.1691,51.203,10383.9913
2009-12-04 14:00:00,75.48,75.64,75.47,75.61,12222.823147647376,51.2166,51.3252,51.2098,51.3048,12222.8231
2009-12-04 14:05:00,75.64,75.65,75.4,75.44,7138.994050838291,51.3252,51.332,51.1623,51.1895,7138.9941
2009-12-04 14:10:00,75.44,75.63,75.43,75.63,15251.487290427258,51.1895,51.3184,51.1827,51.3184,15251.4873
2009-12-04 14:15:00,75.61,75.61,75.39,75.45,8869.659275283937,51.3048,51.3048,51.1555,51.1963,8869.6593
2009-12-04 14:20:00,75.48,75.52,75.36,75.44,15035.154137371552,51.2166,51.2438,51.1352,51.1895,15035.1541
2009-12-04 14:25:00,75.43,75.57,75.35,75.5,9410.4921579232,51.1827,51.2777,51.1284,51.2302,9410.4922
2009-12-04 14:30:00,75.55,75.88,75.55,75.77,17631.15197404002,51.2641,51.488,51.2641,51.4134,17631.152
2009-12-04 14:35:00,75.79,75.88,75.67,75.7,15251.487290427258,51.427,51.488,51.3455,51.3659,15251.4873
2009-12-04 14:40:00,75.72,75.74,75.64,75.74,16116.81990265008,51.3795,51.393,51.3252,51.393,16116.8199
2009-12-04 14:45:00,75.71,75.82,75.57,75.57,17522.98539751217,51.3727,51.4473,51.2777,51.2777,17522.9854
2009-12-04 14:50:00,75.55,75.76,75.5,75.62,17631.15197404002,51.2641,51.4066,51.2302,51.3116,17631.152
2009-12-04 14:55:00,75.67,75.81,75.64,75.78,8004.326663061114,51.3455,51.4405,51.3252,51.4202,8004.3267
2009-12-04 15:00:00,75.74,75.86,75.63,75.79,19578.15035154137,51.393,51.4745,51.3184,51.427,19578.1504
2009-12-04 15:05:00,75.79,75.94,75.74,75.82,20659.8161168199,51.427,51.5287,51.393,51.4473,20659.8161
2009-12-04 15:10:00,75.82,76.02,75.82,75.89,16116.81990265008,51.4473,51.583,51.4473,51.4948,16116.8199
2009-12-04 15:15:00,75.89,75.9,75.74,75.89,16873.98593834505,51.4948,51.5016,51.393,51.4948,16873.9859
2009-12-04 15:20:00,75.9,76.1,75.9,76.07,29313.14223904813,51.5016,51.6373,51.5016,51.617,29313.1422
2009-12-04 15:25:00,76.1,76.24,75.98,76.02,24878.312601406164,51.6373,51.7323,51.5559,51.583,24878.3126
2009-12-04 15:30:00,76.09,76.18,75.95,76.06,21416.98215251488,51.6305,51.6916,51.5355,51.6102,21416.9822
2009-12-04 15:35:00,76.1,76.14,75.79,75.86,25202.812330989724,51.6373,51.6644,51.427,51.4745,25202.8123
2009-12-04 15:40:00,75.86,75.95,75.71,75.95,32125.47322877231,51.4745,51.5355,51.3727,51.5355,32125.4732
2009-12-04 15:45:00,75.95,76.16,75.91,76.05,45862.62844780963,51.5355,51.678,51.5084,51.6034,45862.6284
2009-12-04 15:50:00,76.05,76.05,75.84,75.86,37317.46890210925,51.6034,51.6034,51.4609,51.4745,37317.4689
2009-12-04 15:55:00,75.86,75.93,75.76,75.88,77230.93564088696,51.4745,51.522,51.4066,51.488,77230.9356
2009-12-07 09:30:00,75.62,76.35,75.62,75.73,42833.96430502975,51.3116,51.8069,51.3116,51.3862,42833.9643
2009-12-07 09:35:00,75.89,76.1,75.78,75.88,28555.97620335316,51.4948,51.6373,51.4202,51.488,28555.9762
2009-12-07 09:40:00,75.99,76.03,75.47,75.75,22823.14764737696,51.5627,51.5898,51.2098,51.3998,22823.1476
2009-12-07 09:45:00,75.8,75.93,75.54,75.93,39264.4672796106,51.4337,51.522,51.2573,51.522,39264.4673
2009-12-07 09:50:00,75.94,75.95,75.74,75.82,13628.988642509465,51.5287,51.5355,51.393,51.4473,13628.9886
2009-12-07 09:55:00,75.8,75.86,75.45,75.52,30827.474310438072,51.4337,51.4745,51.1963,51.2438,30827.4743
2009-12-07 10:00:00,75.55,75.74,75.18,75.32,52460.78961600865,51.2641,51.393,51.013,51.108,52460.7896
2009-12-07 10:05:00,75.35,75.41,75.16,75.26,42833.96430502975,51.1284,51.1691,50.9995,51.0673,42833.9643
2009-12-07 10:10:00,75.27,75.66,75.27,75.54,21525.148729042725,51.0741,51.3387,51.0741,51.2573,21525.1487
2009-12-07 10:15:00,75.54,75.68,75.45,75.68,17414.818820984314,51.2573,51.3523,51.1963,51.3523,17414.8188
2009-12-07 10:20:00,75.63,75.74,75.5,75.56,18063.81828015144,51.3184,51.393,51.2302,51.2709,18063.8183
2009-12-07 10:25:00,75.56,75.64,75.51,75.63,53434.28880475933,51.2709,51.3252,51.237,51.3184,53434.2888
2009-12-07 10:30:00,75.64,75.74,75.6,75.61,24121.146565711195,51.3252,51.393,51.298,51.3048,24121.1466
2009-12-07 10:35:00,75.63,75.74,75.57,75.58,54191.454840454295,51.3184,51.393,51.2777,51.2845,54191.4548
2009-12-07 10:40:00,75.59,75.61,75.46,75.5,14386.154678204435,51.2912,51.3048,51.203,51.2302,14386.1547
2009-12-07 10:45:00,75.49,75.67,75.48,75.53,32990.80584099513,51.2234,51.3455,51.2166,51.2505,32990.8058
2009-12-07 10:50:00,75.51,75.78,75.51,75.57,15251.487290427258,51.237,51.4202,51.237,51.2777,15251.4873
2009-12-07 10:55:00,75.59,75.69,75.59,75.68,10816.657652785289,51.2912,51.3591,51.2912,51.3523,10816.6577
2009-12-07 11:00:00,75.65,75.65,75.48,75.48,6922.660897782585,51.332,51.332,51.2166,51.2166,6922.6609
2009-12-07 11:05:00,75.42,75.57,75.42,75.49,9194.159004867495,51.1759,51.2777,51.1759,51.2234,9194.159
2009-12-07 11:10:00,75.48,75.54,75.41,75.45,51703.62358031368,51.2166,51.2573,51.1691,51.1963,51703.6236
2009-12-07 11:15:00,75.44,75.46,75.31,75.38,14710.654407787992,51.1895,51.203,51.1013,51.1488,14710.6544
2009-12-07 11:20:00,75.39,75.45,75.25,75.33,26068.14494321255,51.1555,51.1963,51.0605,51.1148,26068.1449
2009-12-07 11:25:00,75.3,75.43,75.29,75.31,10924.824229313142,51.0945,51.1827,51.0877,51.1013,10924.8242
2009-12-07 11:30:00,75.3,75.44,75.3,75.41,10275.824770146024,51.0945,51.1895,51.0945,51.1691,10275.8248
2009-12-07 11:35:00,75.42,75.56,75.42,75.51,11249.3239588967,51.1759,51.2709,51.1759,51.237,11249.324
2009-12-07 11:40:00,75.5,75.5,75.42,75.42,6814.494321254732,51.2302,51.2302,51.1759,51.1759,6814.4943
2009-12-07 11:45:00,75.43,75.48,75.34,75.43,32774.47268793943,51.1827,51.2166,51.1216,51.1827,32774.4727
2009-12-07 11:50:00,75.43,75.51,75.38,75.4,43699.29691725257,51.1827,51.237,51.1488,51.1623,43699.2969
2009-12-07 11:55:00,75.43,75.51,75.36,75.51,32449.972958355866,51.1827,51.237,51.1352,51.237,32449.973
2009-12-07 12:00:00,75.55,75.57,75.42,75.49,9843.158464034614,51.2641,51.2777,51.1759,51.2234,9843.1585
2009-12-07 12:05:00,75.49,75.61,75.49,75.59,7355.327203893997,51.2234,51.3048,51.2234,51.2912,7355.3272
2009-12-07 12:10:00,75.59,75.6,75.53,75.58,26176.3115197404,51.2912,51.298,51.2505,51.2845,26176.3115
2009-12-07 12:15:00,75.53,75.56,75.45,75.54,12547.322877230936,51.2505,51.2709,51.1963,51.2573,12547.3229
2009-12-07 12:20:00,75.56,75.58,75.44,75.51,16224.986479177933,51.2709,51.2845,51.1895,51.237,16224.9865
2009-12-07 12:25:00,75.5,75.53,75.46,75.49,34829.63764196863,51.2302,51.2505,51.203,51.2234,34829.6376
2009-12-07 12:30:00,75.5,75.57,75.49,75.57,36992.969172525685,51.2302,51.2777,51.2234,51.2777,36992.9692
2009-12-07 12:35:00,75.54,75.73,75.54,75.61,28447.80962682531,51.2573,51.3862,51.2573,51.3048,28447.8096
2009-12-07 12:40:00,75.6,75.85,75.58,75.82,45754.461871281776,51.298,51.4677,51.2845,51.4473,45754.4619
2009-12-07 12:45:00,75.82,75.96,75.74,75.78,32233.63980530016,51.4473,51.5423,51.393,51.4202,32233.6398
2009-12-07 12:50:00,75.76,75.98,75.75,75.94,31909.1400757166,51.4066,51.5559,51.3998,51.5287,31909.1401
2009-12-07 12:55:00,75.93,75.97,75.83,75.9,33639.80530016225,51.522,51.5491,51.4541,51.5016,33639.8053
2009-12-07 13:00:00,75.88,75.94,75.8,75.8,10816.657652785289,51.488,51.5287,51.4337,51.4337,10816.6577
2009-12-07 13:05:00,75.82,75.83,75.69,75.71,29096.809085992427,51.4473,51.4541,51.3591,51.3727,29096.8091
2009-12-07 13:10:00,75.69,75.81,75.69,75.79,18496.484586262843,51.3591,51.4405,51.3591,51.427,18496.4846
2009-12-07 13:15:00,75.81,75.87,75.74,75.76,16441.31963223364,51.4405,51.4812,51.393,51.4066,16441.3196
2009-12-07 13:20:00,75.77,75.88,75.75,75.83,34937.80421849649,51.4134,51.488,51.3998,51.4541,34937.8042
2009-12-07 13:25:00,75.83,75.97,75.83,75.89,30719.30773391022,51.4541,51.5491,51.4541,51.4948,30719.3077
2009-12-07 13:30:00,75.91,75.97,75.82,75.85,11898.323418063816,51.5084,51.5491,51.4473,51.4677,11898.3234
2009-12-07 13:35:00,75.84,75.86,75.69,75.72,20767.98269334776,51.4609,51.4745,51.3591,51.3795,20767.9827
2009-12-07 13:40:00,75.72,75.79,75.71,75.72,14061.654948620877,51.3795,51.427,51.3727,51.3795,14061.6549
2009-12-07 13:45:00,75.7,75.74,75.64,75.64,8761.492698756085,51.3659,51.393,51.3252,51.3252,8761.4927
2009-12-07 13:50:00,75.64,75.74,75.6,75.61,24770.14602487831,51.3252,51.393,51.298,51.3048,24770.146
2009-12-07 13:55:00,75.59,75.69,75.59,75.65,16982.152514872905,51.2912,51.3591,51.2912,51.332,16982.1525
2009-12-07 14:00:00,75.62,75.67,75.61,75.64,19902.65008112493,51.3116,51.3455,51.3048,51.3252,19902.6501
2009-12-07 14:05:00,75.64,75.72,75.63,75.67,10816.657652785289,51.3252,51.3795,51.3184,51.3455,10816.6577
2009-12-07 14:10:00,75.68,75.71,75.65,75.69,10708.491076257436,51.3523,51.3727,51.332,51.3591,10708.4911
2009-12-07 14:15:00,75.71,75.84,75.69,75.74,20227.14981070849,51.3727,51.4609,51.3591,51.393,20227.1498
2009-12-07 14:20:00,75.74,75.78,75.71,75.72,16873.98593834505,51.393,51.4202,51.3727,51.3795,16873.9859
2009-12-07 14:25:00,75.69,75.71,75.62,75.64,15035.154137371552,51.3591,51.3727,51.3116,51.3252,15035.1541
2009-12-07 14:30:00,75.62,75.63,75.49,75.55,18712.81773931855,51.3116,51.3184,51.2234,51.2641,18712.8177
2009-12-07 14:35:00,75.54,75.56,75.27,75.38,7463.49378042185,51.2573,51.2709,51.0741,51.1488,7463.4938
2009-12-07 14:40:00,75.37,75.37,75.26,75.26,6598.161168199026,51.142,51.142,51.0673,51.0673,6598.1612
2009-12-07 14:45:00,75.23,75.25,75.16,75.25,7247.160627366144,51.047,51.0605,50.9995,51.0605,7247.1606
2009-12-07 14:50:00,75.25,75.31,75.2,75.3,5624.66197944835,51.0605,51.1013,51.0266,51.0945,5624.662
2009-12-07 14:55:00,75.34,75.41,75.33,75.35,6273.661438615468,51.1216,51.1691,51.1148,51.1284,6273.6614
2009-12-07 15:00:00,75.38,75.43,75.24,75.39,17198.48566792861,51.1488,51.1827,51.0538,51.1555,17198.4857
2009-12-07 15:05:00,75.41,75.46,75.33,75.46,12871.822606814494,51.1691,51.203,51.1148,51.203,12871.8226
2009-12-07 15:10:00,75.45,75.54,75.45,75.48,6922.660897782585,51.1963,51.2573,51.1963,51.2166,6922.6609
2009-12-07 15:15:00,75.48,75.56,75.47,75.5,9843.158464034614,51.2166,51.2709,51.2098,51.2302,9843.1585
2009-12-07 15:20:00,75.49,75.57,75.47,75.47,13412.655489453758,51.2234,51.2777,51.2098,51.2098,13412.6555
2009-12-07 15:25:00,75.47,75.5,75.41,75.46,29204.97566252028,51.2098,51.2302,51.1691,51.203,29204.9757
2009-12-07 15:30:00,75.45,75.64,75.41,75.58,17847.485127095726,51.1963,51.3252,51.1691,51.2845,17847.4851
2009-12-07 15:35:00,75.61,75.62,75.55,75.62,11249.3239588967,51.3048,51.3116,51.2641,51.3116,11249.324
2009-12-07 15:40:00,75.63,75.86,75.61,75.83,36884.80259599783,51.3184,51.4745,51.3048,51.4541,36884.8026
2009-12-07 15:45:00,75.82,75.85,75.73,75.76,29637.64196863169,51.4473,51.4677,51.3862,51.4066,29637.642
2009-12-07 15:50:00,75.76,75.78,75.69,75.69,26500.81124932396,51.4066,51.4202,51.3591,51.3591,26500.8112
2009-12-07 15:55:00,75.69,75.78,75.67,75.73,30070.308274743104,51.3591,51.4202,51.3455,51.3862,30070.3083
2009-12-08 09:30:00,74.21,75.7,74.21,75.17,12763.656030286642,50.3549,51.3659,50.3549,51.0063,12763.656
2009-12-08 09:35:00,75.16,75.23,74.59,74.88,8545.159545700379,50.9995,51.047,50.6127,50.8095,8545.1595
2009-12-08 09:40:00,74.85,74.96,74.65,74.65,14494.321254732287,50.7891,50.8638,50.6534,50.6534,14494.3213
2009-12-08 09:45:00,74.57,74.79,74.42,74.78,13845.32179556517,50.5991,50.7484,50.4974,50.7416,13845.3218
2009-12-08 09:50:00,74.78,75.02,74.67,74.96,13412.655489453758,50.7416,50.9045,50.667,50.8638,13412.6555
2009-12-08 09:55:00,74.99,75.12,74.92,75.07,9843.158464034614,50.8841,50.9723,50.8366,50.9384,9843.1585
2009-12-08 10:00:00,75.09,75.1,74.9,74.95,20118.98323418064,50.952,50.9588,50.8231,50.857,20118.9832
2009-12-08 10:05:00,74.97,75.17,74.82,74.84,30827.474310438072,50.8706,51.0063,50.7688,50.7823,30827.4743
2009-12-08 10:10:00,74.85,74.88,74.62,74.69,28772.30935640887,50.7891,50.8095,50.6331,50.6806,28772.3094
2009-12-08 10:15:00,74.68,74.77,74.61,74.67,24012.979989183343,50.6738,50.7348,50.6263,50.667,24012.98
2009-12-08 10:20:00,74.74,74.92,74.66,74.7,21092.48242293132,50.7145,50.8366,50.6602,50.6873,21092.4824
2009-12-08 10:25:00,74.73,74.89,74.71,74.73,20551.64954029205,50.7077,50.8163,50.6941,50.7077,20551.6495
2009-12-08 10:30:00,74.73,74.85,74.63,74.63,21849.648458626285,50.7077,50.7891,50.6398,50.6398,21849.6485
2009-12-08 10:35:00,74.63,74.63,74.45,74.51,32017.306652244457,50.6398,50.6398,50.5177,50.5584,32017.3067
2009-12-08 10:40:00,74.51,74.63,74.5,74.57,13412.655489453758,50.5584,50.6398,50.5516,50.5991,13412.6555
2009-12-08 10:45:00,74.56,74.6,74.44,74.55,11357.490535424551,50.5923,50.6195,50.5109,50.5856,11357.4905
2009-12-08 10:50:00,74.54,74.65,74.43,74.63,19037.317468902107,50.5788,50.6534,50.5041,50.6398,19037.3175
2009-12-08 10:55:00,74.63,74.69,74.38,74.63,17739.318550567874,50.6398,50.6806,50.4702,50.6398,17739.3186
2009-12-08 11:00:00,74.61,74.93,74.59,74.88,17955.65170362358,50.6263,50.8434,50.6127,50.8095,17955.6517
2009-12-08 11:05:00,74.92,74.95,74.82,74.92,33964.30502974581,50.8366,50.857,50.7688,50.8366,33964.305
2009-12-08 11:10:00,74.91,74.93,74.72,74.84,22931.31422390481,50.8298,50.8434,50.7009,50.7823,22931.3142
2009-12-08 11:15:00,74.84,74.91,74.61,74.61,23039.480800432662,50.7823,50.8298,50.6263,50.6263,23039.4808
2009-12-08 11:20:00,74.58,74.77,74.54,74.75,38290.968090859926,50.6059,50.7348,50.5788,50.7213,38290.9681
2009-12-08 11:25:00,74.73,74.86,74.71,74.8,28231.47647376961,50.7077,50.7959,50.6941,50.7552,28231.4765
2009-12-08 11:30:00,74.79,74.8,74.71,74.73,7247.160627366144,50.7484,50.7552,50.6941,50.7077,7247.1606
2009-12-08 11:35:00,74.75,74.87,74.69,74.86,23688.480259599783,50.7213,50.8027,50.6806,50.7959,23688.4803
2009-12-08 11:40:00,74.85,75.06,74.83,74.88,15792.320173066522,50.7891,50.9316,50.7756,50.8095,15792.3202
2009-12-08 11:45:00,74.9,75.03,74.89,75.03,4867.49594375338,50.8231,50.9113,50.8163,50.9113,4867.4959
2009-12-08 11:50:00,75.02,75.05,74.95,74.98,24770.14602487831,50.9045,50.9248,50.857,50.8773,24770.146
2009-12-08 11:55:00,74.96,74.98,74.82,74.89,23255.81395348837,50.8638,50.8773,50.7688,50.8163,23255.814
2009-12-08 12:00:00,74.88,74.93,74.81,74.88,21525.148729042725,50.8095,50.8434,50.762,50.8095,21525.1487
2009-12-08 12:05:00,74.88,74.94,74.7,74.94,12330.98972417523,50.8095,50.8502,50.6873,50.8502,12330.9897
2009-12-08 12:10:00,74.97,75.04,74.87,74.88,9194.159004867495,50.8706,50.918,50.8027,50.8095,9194.159
2009-12-08 12:15:00,74.88,74.89,74.72,74.78,13088.1557598702,50.8095,50.8163,50.7009,50.7416,13088.1558
2009-12-08 12:20:00,74.77,74.83,74.73,74.78,5408.328826392644,50.7348,50.7756,50.7077,50.7416,5408.3288
2009-12-08 12:25:00,74.78,74.8,74.6,74.6,6057.328285559762,50.7416,50.7552,50.6195,50.6195,6057.3283
2009-12-08 12:30:00,74.63,74.75,74.63,74.75,8545.159545700379,50.6398,50.7213,50.6398,50.7213,8545.1595
2009-12-08 12:35:00,74.76,74.76,74.68,74.76,6489.994591671173,50.7281,50.7281,50.6738,50.7281,6489.9946
2009-12-08 12:40:00,74.76,74.86,74.73,74.77,6598.161168199026,50.7281,50.7959,50.7077,50.7348,6598.1612
2009-12-08 12:45:00,74.77,74.86,74.76,74.79,6706.327744726879,50.7348,50.7959,50.7281,50.7484,6706.3277
2009-12-08 12:50:00,74.78,74.81,74.73,74.73,4651.162790697675,50.7416,50.762,50.7077,50.7077,4651.1628
2009-12-08 12:55:00,74.71,74.9,74.71,74.9,7571.660356949702,50.6941,50.8231,50.6941,50.8231,7571.6604
2009-12-08 13:00:00,74.89,74.93,74.86,74.88,12655.489453758788,50.8163,50.8434,50.7959,50.8095,12655.4895
2009-12-08 13:05:00,74.88,74.88,74.78,74.78,4002.163331530557,50.8095,50.8095,50.7416,50.7416,4002.1633
2009-12-08 13:10:00,74.81,74.81,74.62,74.62,7355.327203893997,50.762,50.762,50.6331,50.6331,7355.3272
2009-12-08 13:15:00,74.64,74.73,74.64,74.73,12439.156300703082,50.6466,50.7077,50.6466,50.7077,12439.1563
2009-12-08 13:20:00,74.74,74.77,74.54,74.57,5624.66197944835,50.7145,50.7348,50.5788,50.5991,5624.662
2009-12-08 13:25:00,74.57,74.66,74.51,74.51,9302.32558139535,50.5991,50.6602,50.5584,50.5584,9302.3256
2009-12-08 13:30:00,74.56,74.75,74.55,74.7,5949.161709031909,50.5923,50.7213,50.5856,50.6873,5949.1617
2009-12-08 13:35:00,74.7,74.75,74.64,74.67,6922.660897782585,50.6873,50.7213,50.6466,50.667,6922.6609
2009-12-08 13:40:00,74.66,74.77,74.62,74.62,12655.489453758788,50.6602,50.7348,50.6331,50.6331,12655.4895
2009-12-08 13:45:00,74.63,74.74,74.63,74.65,14386.154678204435,50.6398,50.7145,50.6398,50.6534,14386.1547
2009-12-08 13:50:00,74.68,74.68,74.59,74.61,5408.328826392644,50.6738,50.6738,50.6127,50.6263,5408.3288
2009-12-08 13:55:00,74.65,74.65,74.55,74.59,5408.328826392644,50.6534,50.6534,50.5856,50.6127,5408.3288
2009-12-08 14:00:00,74.58,74.6,74.49,74.53,12763.656030286642,50.6059,50.6195,50.5448,50.572,12763.656
2009-12-08 14:05:00,74.53,74.71,74.53,74.61,7571.660356949702,50.572,50.6941,50.572,50.6263,7571.6604
2009-12-08 14:10:00,74.62,74.64,74.52,74.59,13088.1557598702,50.6331,50.6466,50.5652,50.6127,13088.1558
2009-12-08 14:15:00,74.61,74.61,74.44,74.52,11790.156841535963,50.6263,50.6263,50.5109,50.5652,11790.1568
2009-12-08 14:20:00,74.51,74.51,74.35,74.42,10600.324499729582,50.5584,50.5584,50.4499,50.4974,10600.3245
2009-12-08 14:25:00,74.42,74.48,74.38,74.38,24986.47917793402,50.4974,50.5381,50.4702,50.4702,24986.4792
2009-12-08 14:30:00,74.39,74.54,74.39,74.5,13412.655489453758,50.477,50.5788,50.477,50.5516,13412.6555
2009-12-08 14:35:00,74.5,74.51,74.39,74.43,11032.990805840996,50.5516,50.5584,50.477,50.5041,11032.9908
2009-12-08 14:40:00,74.43,74.49,74.36,74.37,9626.825310978908,50.5041,50.5448,50.4566,50.4634,9626.8253
2009-12-08 14:45:00,74.39,74.42,74.36,74.42,9410.4921579232,50.477,50.4974,50.4566,50.4974,9410.4922
2009-12-08 14:50:00,74.42,74.43,74.18,74.23,22714.981070849102,50.4974,50.5041,50.3345,50.3684,22714.9811
2009-12-08 14:55:00,74.24,74.25,74.13,74.2,17414.818820984314,50.3752,50.382,50.3006,50.3481,17414.8188
2009-12-08 15:00:00,74.16,74.26,74.15,74.23,12222.823147647376,50.3209,50.3888,50.3141,50.3684,12222.8231
2009-12-08 15:05:00,74.25,74.36,74.24,74.36,13088.1557598702,50.382,50.4566,50.3752,50.4566,13088.1558
2009-12-08 15:10:00,74.35,74.39,74.27,74.32,19794.48350459708,50.4499,50.477,50.3956,50.4295,19794.4835
2009-12-08 15:15:00,74.32,74.35,74.24,74.33,13196.322336398052,50.4295,50.4499,50.3752,50.4363,13196.3223
2009-12-08 15:20:00,74.37,74.47,74.32,74.44,17198.48566792861,50.4634,50.5313,50.4295,50.5109,17198.4857
2009-12-08 15:25:00,74.46,74.51,74.41,74.48,14926.9875608437,50.5245,50.5584,50.4906,50.5381,14926.9876
2009-12-08 15:30:00,74.47,74.58,74.45,74.51,39264.4672796106,50.5313,50.6059,50.5177,50.5584,39264.4673
2009-12-08 15:35:00,74.51,74.58,74.45,74.48,48134.12655489454,50.5584,50.6059,50.5177,50.5381,48134.1266
2009-12-08 15:40:00,74.49,74.61,74.44,74.6,23039.480800432662,50.5448,50.6263,50.5109,50.6195,23039.4808
2009-12-08 15:45:00,74.61,74.61,74.5,74.51,22498.6479177934,50.6263,50.6263,50.5516,50.5584,22498.6479
2009-12-08 15:50:00,74.5,74.52,74.37,74.51,39588.96700919416,50.5516,50.5652,50.4634,50.5584,39588.967
2009-12-08 15:55:00,74.51,74.52,74.44,74.45,56462.95294753921,50.5584,50.5652,50.5109,50.5177,56462.9529
2009-12-09 09:30:00,74.61,74.75,74.49,74.5,19578.15035154137,50.6263,50.7213,50.5448,50.5516,19578.1504
2009-12-09 09:35:00,74.49,74.51,74.13,74.13,16008.653326122228,50.5448,50.5584,50.3006,50.3006,16008.6533
2009-12-09 09:40:00,74.13,74.13,73.73,73.81,34937.80421849649,50.3006,50.3006,50.0292,50.0834,34937.8042
2009-12-09 09:45:00,73.84,73.89,73.54,73.65,44889.12925905895,50.1038,50.1377,49.9002,49.9749,44889.1293
2009-12-09 09:50:00,73.66,74.33,73.59,74.16,72687.93942671714,49.9817,50.4363,49.9342,50.3209,72687.9394
2009-12-09 09:55:00,74.19,74.42,74.12,74.3,63061.11411573824,50.3413,50.4974,50.2938,50.4159,63061.1141
2009-12-09 10:00:00,74.3,74.47,74.22,74.24,26933.47755543537,50.4159,50.5313,50.3616,50.3752,26933.4776
2009-12-09 10:05:00,74.24,74.47,74.24,74.27,24553.812871822607,50.3752,50.5313,50.3752,50.3956,24553.8129
2009-12-09 10:10:00,74.27,74.41,74.25,74.32,24337.4797187669,50.3956,50.4906,50.382,50.4295,24337.4797
2009-12-09 10:15:00,74.32,74.41,74.22,74.27,40670.63277447269,50.4295,50.4906,50.3616,50.3956,40670.6328
2009-12-09 10:20:00,74.29,74.38,74.2,74.21,21633.315305570577,50.4091,50.4702,50.3481,50.3549,21633.3153
2009-12-09 10:25:00,74.26,74.47,74.26,74.47,7679.826933477555,50.3888,50.5313,50.3888,50.5313,7679.8269
2009-12-09 10:30:00,74.51,74.63,74.33,74.51,32449.972958355866,50.5584,50.6398,50.4363,50.5584,32449.973
2009-12-09 10:35:00,74.51,74.73,74.51,74.64,21308.81557598702,50.5584,50.7077,50.5584,50.6466,21308.8156
2009-12-09 10:40:00,74.64,75.08,74.64,74.99,28231.47647376961,50.6466,50.9452,50.6466,50.8841,28231.4765
2009-12-09 10:45:00,74.99,75.21,74.91,75.19,28880.475932936723,50.8841,51.0334,50.8298,51.0198,28880.4759
2009-12-09 10:50:00,75.21,75.37,74.98,75.0,33639.80530016225,51.0334,51.142,50.8773,50.8909,33639.8053
2009-12-09 10:55:00,75.02,75.08,74.87,74.87,12330.98972417523,50.9045,50.9452,50.8027,50.8027,12330.9897
2009-12-09 11:00:00,74.88,75.15,74.88,75.1,12763.656030286642,50.8095,50.9927,50.8095,50.9588,12763.656
2009-12-09 11:05:00,75.12,75.26,75.09,75.11,17847.485127095726,50.9723,51.0673,50.952,50.9655,17847.4851
2009-12-09 11:10:00,75.12,75.13,74.96,75.05,15251.487290427258,50.9723,50.9791,50.8638,50.9248,15251.4873
2009-12-09 11:15:00,75.05,75.31,75.05,75.28,23472.14710654408,50.9248,51.1013,50.9248,51.0809,23472.1471
2009-12-09 11:20:00,75.25,75.32,75.17,75.21,42833.96430502975,51.0605,51.108,51.0063,51.0334,42833.9643
2009-12-09 11:25:00,75.2,75.23,75.08,75.11,27690.64359113034,51.0266,51.047,50.9452,50.9655,27690.6436
2009-12-09 11:30:00,75.11,75.26,75.11,75.22,9518.658734451054,50.9655,51.0673,50.9655,51.0402,9518.6587
2009-12-09 11:35:00,75.18,75.19,75.04,75.08,27690.64359113034,51.013,51.0198,50.918,50.9452,27690.6436
2009-12-09 11:40:00,75.08,75.12,74.98,75.08,38831.80097349919,50.9452,50.9723,50.8773,50.9452,38831.801
2009-12-09 11:45:00,75.06,75.09,74.99,75.0,7463.49378042185,50.9316,50.952,50.8841,50.8909,7463.4938
2009-12-09 11:50:00,75.02,75.22,75.0,75.12,14818.820984315846,50.9045,51.0402,50.8909,50.9723,14818.821
2009-12-09 11:55:00,75.12,75.14,74.98,75.05,6706.327744726879,50.9723,50.9859,50.8773,50.9248,6706.3277
2009-12-09 12:00:00,75.04,75.04,74.85,74.85,10492.15792320173,50.918,50.918,50.7891,50.7891,10492.1579
2009-12-09 12:05:00,74.89,74.97,74.88,74.88,21849.648458626285,50.8163,50.8706,50.8095,50.8095,21849.6485
2009-12-09 12:10:00,74.88,74.93,74.79,74.79,25527.312060573284,50.8095,50.8434,50.7484,50.7484,25527.3121
2009-12-09 12:15:00,74.79,74.79,74.62,74.69,10816.657652785289,50.7484,50.7484,50.6331,50.6806,10816.6577
2009-12-09 12:20:00,74.71,74.73,74.58,74.71,14926.9875608437,50.6941,50.7077,50.6059,50.6941,14926.9876
2009-12-09 12:25:00,74.73,74.97,74.72,74.95,16008.653326122228,50.7077,50.8706,50.7009,50.857,16008.6533
2009-12-09 12:30:00,74.93,75.01,74.88,75.0,8436.992969172525,50.8434,50.8977,50.8095,50.8909,8436.993
2009-12-09 12:35:00,75.02,75.11,74.95,74.97,16116.81990265008,50.9045,50.9655,50.857,50.8706,16116.8199
2009-12-09 12:40:00,74.97,75.02,74.87,74.87,19794.48350459708,50.8706,50.9045,50.8027,50.8027,19794.4835
2009-12-09 12:45:00,74.85,74.88,74.69,74.76,41103.2990805841,50.7891,50.8095,50.6806,50.7281,41103.2991
2009-12-09 12:50:00,74.76,74.97,74.67,74.97,9410.4921579232,50.7281,50.8706,50.667,50.8706,9410.4922
2009-12-09 12:55:00,74.97,75.09,74.97,75.08,29204.97566252028,50.8706,50.952,50.8706,50.9452,29204.9757
2009-12-09 13:00:00,75.07,75.12,74.73,74.82,8653.32612222823,50.9384,50.9723,50.7077,50.7688,8653.3261
2009-12-09 13:05:00,74.86,74.88,74.77,74.88,23472.14710654408,50.7959,50.8095,50.7348,50.8095,23472.1471
2009-12-09 13:10:00,74.88,75.04,74.81,75.04,27906.97674418605,50.8095,50.918,50.762,50.918,27906.9767
2009-12-09 13:15:00,75.04,75.04,74.92,74.93,2920.497566252028,50.918,50.918,50.8366,50.8434,2920.4976
2009-12-09 13:20:00,74.95,74.95,74.76,74.8,8328.826392644673,50.857,50.857,50.7281,50.7552,8328.8264
2009-12-09 13:25:00,74.81,74.91,74.78,74.84,8977.82585181179,50.762,50.8298,50.7416,50.7823,8977.8259
2009-12-09 13:30:00,74.88,74.94,74.75,74.78,6273.661438615468,50.8095,50.8502,50.7213,50.7416,6273.6614
2009-12-09 13:35:00,74.77,74.93,74.77,74.81,7571.660356949702,50.7348,50.8434,50.7348,50.762,7571.6604
2009-12-09 13:40:00,74.8,74.8,74.61,74.66,13304.488912925906,50.7552,50.7552,50.6263,50.6602,13304.4889
2009-12-09 13:45:00,74.67,74.8,74.64,74.69,7138.994050838291,50.667,50.7552,50.6466,50.6806,7138.9941
2009-12-09 13:50:00,74.73,74.85,74.73,74.82,7787.993510005408,50.7077,50.7891,50.7077,50.7688,7787.9935
2009-12-09 13:55:00,74.84,74.84,74.59,74.64,17955.65170362358,50.7823,50.7823,50.6127,50.6466,17955.6517
2009-12-09 14:00:00,74.61,74.78,74.61,74.78,10275.824770146024,50.6263,50.7416,50.6263,50.7416,10275.8248
2009-12-09 14:05:00,74.76,75.01,74.76,75.01,13520.82206598161,50.7281,50.8977,50.7281,50.8977,13520.8221
2009-12-09 14:10:00,75.0,75.01,74.85,74.86,5191.995673336939,50.8909,50.8977,50.7891,50.7959,5191.9957
2009-12-09 14:15:00,74.88,74.97,74.86,74.9,6814.494321254732,50.8095,50.8706,50.7959,50.8231,6814.4943
2009-12-09 14:20:00,74.9,75.11,74.9,75.05,16333.153055705789,50.8231,50.9655,50.8231,50.9248,16333.1531
2009-12-09 14:25:00,75.05,75.08,74.93,75.01,14710.654407787992,50.9248,50.9452,50.8434,50.8977,14710.6544
2009-12-09 14:30:00,75.01,75.16,75.01,75.09,12330.98972417523,50.8977,50.9995,50.8977,50.952,12330.9897
2009-12-09 14:35:00,75.08,75.25,75.08,75.21,19794.48350459708,50.9452,51.0605,50.9452,51.0334,19794.4835
2009-12-09 14:40:00,75.21,75.44,75.2,75.44,17090.319091400757,51.0334,51.1895,51.0266,51.1895,17090.3191
2009-12-09 14:45:00,75.46,75.49,75.36,75.43,28339.64305029745,51.203,51.2234,51.1352,51.1827,28339.6431
2009-12-09 14:50:00,75.44,75.54,75.35,75.52,18171.98485667929,51.1895,51.2573,51.1284,51.2438,18171.9849
2009-12-09 14:55:00,75.5,75.54,75.42,75.42,8328.826392644673,51.2302,51.2573,51.1759,51.1759,8328.8264
2009-12-09 15:00:00,75.43,75.65,75.41,75.61,24878.312601406164,51.1827,51.332,51.1691,51.3048,24878.3126
2009-12-09 15:05:00,75.61,75.74,75.58,75.67,21849.648458626285,51.3048,51.393,51.2845,51.3455,21849.6485
2009-12-09 15:10:00,75.67,75.81,75.63,75.71,26068.14494321255,51.3455,51.4405,51.3184,51.3727,26068.1449
2009-12-09 15:15:00,75.71,75.74,75.61,75.73,13520.82206598161,51.3727,51.393,51.3048,51.3862,13520.8221
2009-12-09 15:20:00,75.69,75.9,75.62,75.8,20010.816657652784,51.3591,51.5016,51.3116,51.4337,20010.8167
2009-12-09 15:25:00,75.8,75.89,75.77,75.8,21633.315305570577,51.4337,51.4948,51.4134,51.4337,21633.3153
2009-12-09 15:30:00,75.81,75.93,75.79,75.93,25202.812330989724,51.4405,51.522,51.427,51.522,25202.8123
2009-12-09 15:35:00,75.93,75.95,75.8,75.8,24553.812871822607,51.522,51.5355,51.4337,51.4337,24553.8129
2009-12-09 15:40:00,75.8,75.9,75.73,75.86,55056.78745267712,51.4337,51.5016,51.3862,51.4745,55056.7875
2009-12-09 15:45:00,75.85,75.95,75.82,75.94,27041.64413196322,51.4677,51.5355,51.4473,51.5287,27041.6441
2009-12-09 15:50:00,75.94,75.95,75.76,75.85,74202.27149810709,51.5287,51.5355,51.4066,51.4677,74202.2715
2009-12-09 15:55:00,75.86,76.0,75.85,75.92,110329.90805840994,51.4745,51.5695,51.4677,51.5152,110329.9081
2009-12-10 09:30:00,76.84,76.95,76.55,76.85,28555.97620335316,52.1394,52.2141,51.9427,52.1462,28555.9762
2009-12-10 09:35:00,76.83,76.96,76.79,76.8,16549.486208761493,52.1326,52.2209,52.1055,52.1123,16549.4862
2009-12-10 09:40:00,76.88,76.96,76.78,76.78,9626.825310978908,52.1666,52.2209,52.0987,52.0987,9626.8253
2009-12-10 09:45:00,76.92,77.08,76.88,77.02,26717.144402379665,52.1937,52.3023,52.1666,52.2616,26717.1444
2009-12-10 09:50:00,76.98,76.98,76.63,76.79,29637.64196863169,52.2344,52.2344,51.9969,52.1055,29637.642
2009-12-10 09:55:00,76.79,76.88,76.72,76.74,21092.48242293132,52.1055,52.1666,52.058,52.0716,21092.4824
2009-12-10 10:00:00,76.7,76.84,76.56,76.56,30178.47485127096,52.0444,52.1394,51.9494,51.9494,30178.4749
2009-12-10 10:05:00,76.5,76.59,76.3,76.3,21200.648999459165,51.9087,51.9698,51.773,51.773,21200.649
2009-12-10 10:10:00,76.3,76.38,76.09,76.09,14494.321254732287,51.773,51.8273,51.6305,51.6305,14494.3213
2009-12-10 10:15:00,76.08,76.26,76.06,76.14,23039.480800432662,51.6237,51.7459,51.6102,51.6644,23039.4808
2009-12-10 10:20:00,76.1,76.24,75.98,76.24,15575.987020010816,51.6373,51.7323,51.5559,51.7323,15575.987
2009-12-10 10:25:00,76.23,76.47,76.23,76.41,25094.64575446187,51.7255,51.8884,51.7255,51.8477,25094.6458
2009-12-10 10:30:00,76.45,76.47,76.35,76.42,13412.655489453758,51.8748,51.8884,51.8069,51.8544,13412.6555
2009-12-10 10:35:00,76.36,76.36,76.18,76.22,10816.657652785289,51.8137,51.8137,51.6916,51.7187,10816.6577
2009-12-10 10:40:00,76.24,76.46,76.24,76.37,6814.494321254732,51.7323,51.8816,51.7323,51.8205,6814.4943
2009-12-10 10:45:00,76.34,76.41,76.28,76.35,41103.2990805841,51.8002,51.8477,51.7594,51.8069,41103.2991
2009-12-10 10:50:00,76.32,76.35,76.2,76.23,27041.64413196322,51.7866,51.8069,51.7052,51.7255,27041.6441
2009-12-10 10:55:00,76.22,76.29,76.19,76.22,9410.4921579232,51.7187,51.7662,51.6984,51.7187,9410.4922
2009-12-10 11:00:00,76.22,76.25,76.18,76.22,3461.3304488912927,51.7187,51.7391,51.6916,51.7187,3461.3304
2009-12-10 11:05:00,76.24,76.31,76.18,76.24,16224.986479177933,51.7323,51.7798,51.6916,51.7323,16224.9865
2009-12-10 11:10:00,76.26,76.34,76.2,76.33,24553.812871822607,51.7459,51.8002,51.7052,51.7934,24553.8129
2009-12-10 11:15:00,76.29,76.48,76.27,76.47,25743.645213628988,51.7662,51.8952,51.7527,51.8884,25743.6452
2009-12-10 11:20:00,76.46,76.46,76.26,76.32,11032.990805840996,51.8816,51.8816,51.7459,51.7866,11032.9908
2009-12-10 11:25:00,76.28,76.38,76.24,76.28,17631.15197404002,51.7594,51.8273,51.7323,51.7594,17631.152
2009-12-10 11:30:00,76.28,76.39,76.26,76.36,15792.320173066522,51.7594,51.8341,51.7459,51.8137,15792.3202
2009-12-10 11:35:00,76.29,76.41,76.28,76.28,16657.652785289345,51.7662,51.8477,51.7594,51.7594,16657.6528
2009-12-10 11:40:00,76.26,76.39,76.23,76.33,7571.660356949702,51.7459,51.8341,51.7255,51.7934,7571.6604
2009-12-10 11:45:00,76.33,76.35,76.28,76.31,19686.316928069227,51.7934,51.8069,51.7594,51.7798,19686.3169
2009-12-10 11:50:00,76.3,76.35,76.25,76.35,12655.489453758788,51.773,51.8069,51.7391,51.8069,12655.4895
2009-12-10 11:55:00,76.35,76.38,76.3,76.34,9410.4921579232,51.8069,51.8273,51.773,51.8002,9410.4922
2009-12-10 12:00:00,76.34,76.4,76.31,76.39,2812.330989724175,51.8002,51.8409,51.7798,51.8341,2812.331
2009-12-10 12:05:00,76.39,76.43,76.27,76.35,4975.662520281233,51.8341,51.8612,51.7527,51.8069,4975.6625
2009-12-10 12:10:00,76.34,76.34,76.18,76.19,4434.8296376419685,51.8002,51.8002,51.6916,51.6984,4434.8296
2009-12-10 12:15:00,76.18,76.24,76.11,76.23,4002.163331530557,51.6916,51.7323,51.6441,51.7255,4002.1633
2009-12-10 12:20:00,76.22,76.23,76.19,76.21,1622.4986479177933,51.7187,51.7255,51.6984,51.7119,1622.4986
2009-12-10 12:25:00,76.2,76.23,76.14,76.23,3136.830719307734,51.7052,51.7255,51.6644,51.7255,3136.8307
2009-12-10 12:30:00,76.22,76.22,76.13,76.21,3785.830178474851,51.7187,51.7187,51.6577,51.7119,3785.8302
2009-12-10 12:35:00,76.22,76.22,76.1,76.14,6381.828015143321,51.7187,51.7187,51.6373,51.6644,6381.828
2009-12-10 12:40:00,76.14,76.2,76.13,76.19,3569.4970254191453,51.6644,51.7052,51.6577,51.6984,3569.497
2009-12-10 12:45:00,76.19,76.24,76.15,76.22,2595.997836668469,51.6984,51.7323,51.6712,51.7187,2595.9978
2009-12-10 12:50:00,76.23,76.23,76.18,76.18,2704.164413196322,51.7255,51.7255,51.6916,51.6916,2704.1644
2009-12-10 12:55:00,76.19,76.26,76.17,76.17,4434.8296376419685,51.6984,51.7459,51.6848,51.6848,4434.8296
2009-12-10 13:00:00,76.19,76.19,76.01,76.08,12439.156300703082,51.6984,51.6984,51.5762,51.6237,12439.1563
2009-12-10 13:05:00,76.12,76.18,76.02,76.02,3677.6636019469984,51.6509,51.6916,51.583,51.583,3677.6636
2009-12-10 13:10:00,76.01,76.06,75.94,75.98,4002.163331530557,51.5762,51.6102,51.5287,51.5559,4002.1633
2009-12-10 13:15:00,75.96,76.0,75.89,75.9,10383.991346673878,51.5423,51.5695,51.4948,51.5016,10383.9913
2009-12-10 13:20:00,75.88,75.94,75.86,75.91,3353.16387236344,51.488,51.5287,51.4745,51.5084,3353.1639
2009-12-10 13:25:00,75.92,75.92,75.85,75.9,6165.494862087615,51.5152,51.5152,51.4677,51.5016,6165.4949
2009-12-10 13:30:00,75.89,75.9,75.82,75.87,4651.162790697675,51.4948,51.5016,51.4473,51.4812,4651.1628
2009-12-10 13:35:00,75.86,75.87,75.82,75.87,5408.328826392644,51.4745,51.4812,51.4473,51.4812,5408.3288
2009-12-10 13:40:00,75.93,75.97,75.82,75.87,7463.49378042185,51.522,51.5491,51.4473,51.4812,7463.4938
2009-12-10 13:45:00,75.85,75.85,75.74,75.77,8436.992969172525,51.4677,51.4677,51.393,51.4134,8436.993
2009-12-10 13:50:00,75.8,75.8,75.7,75.73,6489.994591671173,51.4337,51.4337,51.3659,51.3862,6489.9946
2009-12-10 13:55:00,75.69,75.87,75.66,75.87,7463.49378042185,51.3591,51.4812,51.3387,51.4812,7463.4938
2009-12-10 14:00:00,75.87,75.94,75.87,75.93,7463.49378042185,51.4812,51.5287,51.4812,51.522,7463.4938
2009-12-10 14:05:00,75.91,76.03,75.91,75.98,6922.660897782585,51.5084,51.5898,51.5084,51.5559,6922.6609
2009-12-10 14:10:00,75.98,75.98,75.86,75.91,9302.32558139535,51.5559,51.5559,51.4745,51.5084,9302.3256
2009-12-10 14:15:00,75.93,75.98,75.91,75.98,4651.162790697675,51.522,51.5559,51.5084,51.5559,4651.1628
2009-12-10 14:20:00,75.97,76.0,75.9,75.94,9085.992428339645,51.5491,51.5695,51.5016,51.5287,9085.9924
2009-12-10 14:25:00,75.95,76.0,75.94,76.0,5624.66197944835,51.5355,51.5695,51.5287,51.5695,5624.662
2009-12-10 14:30:00,76.0,76.05,75.95,75.98,4651.162790697675,51.5695,51.6034,51.5355,51.5559,4651.1628
2009-12-10 14:35:00,75.99,75.99,75.86,75.86,3893.996755002704,51.5627,51.5627,51.4745,51.4745,3893.9968
2009-12-10 14:40:00,75.88,75.88,75.83,75.84,4542.9962141698215,51.488,51.488,51.4541,51.4609,4542.9962
2009-12-10 14:45:00,75.86,75.92,75.82,75.85,12222.823147647376,51.4745,51.5152,51.4473,51.4677,12222.8231
2009-12-10 14:50:00,75.85,75.85,75.76,75.79,5083.829096809086,51.4677,51.4677,51.4066,51.427,5083.8291
2009-12-10 14:55:00,75.79,75.81,75.77,75.8,6057.328285559762,51.427,51.4405,51.4134,51.4337,6057.3283
2009-12-10 15:00:00,75.81,75.81,75.67,75.69,5516.495402920497,51.4405,51.4405,51.3455,51.3591,5516.4954
2009-12-10 15:05:00,75.71,75.8,75.71,75.72,8112.493239588966,51.3727,51.4337,51.3727,51.3795,8112.4932
2009-12-10 15:10:00,75.74,75.82,75.73,75.75,13737.155219037317,51.393,51.4473,51.3862,51.3998,13737.1552
2009-12-10 15:15:00,75.71,75.76,75.71,75.71,7247.160627366144,51.3727,51.4066,51.3727,51.3727,7247.1606
2009-12-10 15:20:00,75.68,75.69,75.62,75.65,8977.82585181179,51.3523,51.3591,51.3116,51.332,8977.8259
2009-12-10 15:25:00,75.64,75.7,75.51,75.53,16333.153055705789,51.3252,51.3659,51.237,51.2505,16333.1531
2009-12-10 15:30:00,75.53,75.61,75.49,75.57,18063.81828015144,51.2505,51.3048,51.2234,51.2777,18063.8183
2009-12-10 15:35:00,75.57,75.74,75.56,75.74,25959.97836668469,51.2777,51.393,51.2709,51.393,25959.9784
2009-12-10 15:40:00,75.73,75.8,75.68,75.77,19469.98377501352,51.3862,51.4337,51.3523,51.4134,19469.9838
2009-12-10 15:45:00,75.76,75.9,75.7,75.9,16116.81990265008,51.4066,51.5016,51.3659,51.5016,16116.8199
2009-12-10 15:50:00,75.9,75.9,75.8,75.88,22282.314764737694,51.5016,51.5016,51.4337,51.488,22282.3148
2009-12-10 15:55:00,75.88,75.95,75.88,75.9,24661.97944835046,51.488,51.5355,51.488,51.5016,24661.9794
2009-12-11 09:30:00,76.08,76.26,75.9,75.97,33747.9718766901,51.6237,51.7459,51.5016,51.5491,33747.9719
2009-12-11 09:35:00,75.84,75.99,75.82,75.95,12006.489994591671,51.4609,51.5627,51.4473,51.5355,12006.49
2009-12-11 09:40:00,75.99,76.23,75.99,76.16,12547.322877230936,51.5627,51.7255,51.5627,51.678,12547.3229
2009-12-11 09:45:00,76.23,76.25,75.87,75.87,12222.823147647376,51.7255,51.7391,51.4812,51.4812,12222.8231
2009-12-11 09:50:00,75.86,75.96,75.66,75.91,17522.98539751217,51.4745,51.5423,51.3387,51.5084,17522.9854
2009-12-11 09:55:00,75.91,76.25,75.82,76.13,24553.812871822607,51.5084,51.7391,51.4473,51.6577,24553.8129
2009-12-11 10:00:00,76.13,76.16,75.87,75.87,25094.64575446187,51.6577,51.678,51.4812,51.4812,25094.6458
2009-12-11 10:05:00,75.93,75.93,75.79,75.83,13304.488912925906,51.522,51.522,51.427,51.4541,13304.4889
2009-12-11 10:10:00,75.85,75.93,75.76,75.83,25743.645213628988,51.4677,51.522,51.4066,51.4541,25743.6452
2009-12-11 10:15:00,75.86,75.86,75.58,75.63,11681.990265008111,51.4745,51.4745,51.2845,51.3184,11681.9903
2009-12-11 10:20:00,75.64,75.64,75.53,75.56,9194.159004867495,51.3252,51.3252,51.2505,51.2709,9194.159
2009-12-11 10:25:00,75.55,75.75,75.52,75.75,10492.15792320173,51.2641,51.3998,51.2438,51.3998,10492.1579
2009-12-11 10:30:00,75.77,75.85,75.72,75.85,8545.159545700379,51.4134,51.4677,51.3795,51.4677,8545.1595
2009-12-11 10:35:00,75.85,75.97,75.82,75.92,24445.64629529475,51.4677,51.5491,51.4473,51.5152,24445.6463
2009-12-11 10:40:00,75.93,75.96,75.86,75.95,15900.486749594374,51.522,51.5423,51.4745,51.5355,15900.4867
2009-12-11 10:45:00,75.93,76.0,75.86,75.99,24012.979989183343,51.522,51.5695,51.4745,51.5627,24012.98
2009-12-11 10:50:00,75.99,76.09,75.94,76.06,26176.3115197404,51.5627,51.6305,51.5287,51.6102,26176.3115
2009-12-11 10:55:00,76.08,76.19,76.06,76.14,16982.152514872905,51.6237,51.6984,51.6102,51.6644,16982.1525
2009-12-11 11:00:00,76.14,76.19,75.98,75.98,31151.974040021632,51.6644,51.6984,51.5559,51.5559,31151.974
2009-12-11 11:05:00,75.98,76.0,75.87,75.87,27690.64359113034,51.5559,51.5695,51.4812,51.4812,27690.6436
2009-12-11 11:10:00,75.87,75.98,75.87,75.92,22390.48134126555,51.4812,51.5559,51.4812,51.5152,22390.4813
2009-12-11 11:15:00,75.88,75.99,75.86,75.86,24229.313142239047,51.488,51.5627,51.4745,51.4745,24229.3131
2009-12-11 11:20:00,75.86,75.87,75.75,75.75,18820.984315846403,51.4745,51.4812,51.3998,51.3998,18820.9843
2009-12-11 11:25:00,75.75,75.75,75.59,75.69,48999.45916711736,51.3998,51.3998,51.2912,51.3591,48999.4592
2009-12-11 11:30:00,75.68,75.71,75.37,75.38,47052.46078961601,51.3523,51.3727,51.142,51.1488,47052.4608
2009-12-11 11:35:00,75.37,75.46,75.26,75.37,11357.490535424551,51.142,51.203,51.0673,51.142,11357.4905
2009-12-11 11:40:00,75.37,75.38,75.06,75.08,25743.645213628988,51.142,51.1488,50.9316,50.9452,25743.6452
2009-12-11 11:45:00,75.1,75.13,75.0,75.12,9194.159004867495,50.9588,50.9791,50.8909,50.9723,9194.159
2009-12-11 11:50:00,75.14,75.3,75.09,75.28,11249.3239588967,50.9859,51.0945,50.952,51.0809,11249.324
2009-12-11 11:55:00,75.25,75.42,75.23,75.39,12222.823147647376,51.0605,51.1759,51.047,51.1555,12222.8231
2009-12-11 12:00:00,75.4,75.52,75.4,75.44,5732.828555976204,51.1623,51.2438,51.1623,51.1895,5732.8286
2009-12-11 12:05:00,75.45,75.61,75.44,75.61,11141.157382368849,51.1963,51.3048,51.1895,51.3048,11141.1574
2009-12-11 12:10:00,75.6,75.75,75.56,75.67,11032.990805840996,51.298,51.3998,51.2709,51.3455,11032.9908
2009-12-11 12:15:00,75.67,75.84,75.63,75.79,13953.488372093025,51.3455,51.4609,51.3184,51.427,13953.4884
2009-12-11 12:20:00,75.81,75.97,75.77,75.93,26176.3115197404,51.4405,51.5491,51.4134,51.522,26176.3115
2009-12-11 12:25:00,75.95,76.04,75.9,75.91,16549.486208761493,51.5355,51.5966,51.5016,51.5084,16549.4862
2009-12-11 12:30:00,75.91,76.01,75.89,76.01,12871.822606814494,51.5084,51.5762,51.4948,51.5762,12871.8226
2009-12-11 12:35:00,76.02,76.13,76.0,76.11,19578.15035154137,51.583,51.6577,51.5695,51.6441,19578.1504
2009-12-11 12:40:00,76.1,76.17,76.06,76.12,8328.826392644673,51.6373,51.6848,51.6102,51.6509,8328.8264
2009-12-11 12:45:00,76.14,76.14,75.98,76.04,10167.658193618172,51.6644,51.6644,51.5559,51.5966,10167.6582
2009-12-11 12:50:00,76.05,76.17,76.02,76.14,8436.992969172525,51.6034,51.6848,51.583,51.6644,8436.993
2009-12-11 12:55:00,76.14,76.15,75.94,75.97,19469.98377501352,51.6644,51.6712,51.5287,51.5491,19469.9838
2009-12-11 13:00:00,76.0,76.0,75.96,75.98,4218.496484586262,51.5695,51.5695,51.5423,51.5559,4218.4965
2009-12-11 13:05:00,75.97,76.0,75.92,75.93,7679.826933477555,51.5491,51.5695,51.5152,51.522,7679.8269
2009-12-11 13:10:00,75.92,75.95,75.81,75.84,7787.993510005408,51.5152,51.5355,51.4405,51.4609,7787.9935
2009-12-11 13:15:00,75.83,75.98,75.78,75.97,18063.81828015144,51.4541,51.5559,51.4202,51.5491,18063.8183
2009-12-11 13:20:00,75.98,75.98,75.92,75.95,11032.990805840996,51.5559,51.5559,51.5152,51.5355,11032.9908
2009-12-11 13:25:00,75.97,76.0,75.91,75.99,10167.658193618172,51.5491,51.5695,51.5084,51.5627,10167.6582
2009-12-11 13:30:00,75.99,76.06,75.98,75.98,6057.328285559762,51.5627,51.6102,51.5559,51.5559,6057.3283
2009-12-11 13:35:00,75.99,76.07,75.97,76.06,5083.829096809086,51.5627,51.617,51.5491,51.6102,5083.8291
2009-12-11 13:40:00,76.04,76.05,75.95,75.95,9951.325040562466,51.5966,51.6034,51.5355,51.5355,9951.325
2009-12-11 13:45:00,75.92,75.95,75.83,75.83,8869.659275283937,51.5152,51.5355,51.4541,51.4541,8869.6593
2009-12-11 13:50:00,75.82,75.93,75.78,75.93,17522.98539751217,51.4473,51.522,51.4202,51.522,17522.9854
2009-12-11 13:55:00,75.93,76.05,75.9,75.95,17090.319091400757,51.522,51.6034,51.5016,51.5355,17090.3191
2009-12-11 14:00:00,75.93,76.05,75.91,75.99,17414.818820984314,51.522,51.6034,51.5084,51.5627,17414.8188
2009-12-11 14:05:00,76.03,76.11,75.97,76.08,21200.648999459165,51.5898,51.6441,51.5491,51.6237,21200.649
2009-12-11 14:10:00,76.08,76.09,76.02,76.05,22174.14818820984,51.6237,51.6305,51.583,51.6034,22174.1482
2009-12-11 14:15:00,76.07,76.08,76.04,76.05,11141.157382368849,51.617,51.6237,51.5966,51.6034,11141.1574
2009-12-11 14:20:00,76.07,76.13,76.07,76.1,9518.658734451054,51.617,51.6577,51.617,51.6373,9518.6587
2009-12-11 14:25:00,76.07,76.11,75.96,75.98,14169.821525148727,51.617,51.6441,51.5423,51.5559,14169.8215
2009-12-11 14:30:00,75.98,76.06,75.96,75.99,16873.98593834505,51.5559,51.6102,51.5423,51.5627,16873.9859
2009-12-11 14:35:00,75.98,75.99,75.85,75.88,11898.323418063816,51.5559,51.5627,51.4677,51.488,11898.3234
2009-12-11 14:40:00,75.88,75.88,75.78,75.88,5300.162249864791,51.488,51.488,51.4202,51.488,5300.1622
2009-12-11 14:45:00,75.86,75.9,75.84,75.86,8869.659275283937,51.4745,51.5016,51.4609,51.4745,8869.6593
2009-12-11 14:50:00,75.88,75.9,75.84,75.87,13845.32179556517,51.488,51.5016,51.4609,51.4812,13845.3218
2009-12-11 14:55:00,75.87,75.89,75.83,75.83,5949.161709031909,51.4812,51.4948,51.4541,51.4541,5949.1617
2009-12-11 15:00:00,75.82,75.86,75.79,75.86,9410.4921579232,51.4473,51.4745,51.427,51.4745,9410.4922
2009-12-11 15:05:00,75.85,75.86,75.8,75.81,7463.49378042185,51.4677,51.4745,51.4337,51.4405,7463.4938
2009-12-11 15:10:00,75.8,75.86,75.76,75.85,14494.321254732287,51.4337,51.4745,51.4066,51.4677,14494.3213
2009-12-11 15:15:00,75.85,75.85,75.77,75.77,8761.492698756085,51.4677,51.4677,51.4134,51.4134,8761.4927
2009-12-11 15:20:00,75.77,75.86,75.74,75.81,21092.48242293132,51.4134,51.4745,51.393,51.4405,21092.4824
2009-12-11 15:25:00,75.81,75.84,75.77,75.84,28772.30935640887,51.4405,51.4609,51.4134,51.4609,28772.3094
2009-12-11 15:30:00,75.83,75.86,75.74,75.74,29853.9751216874,51.4541,51.4745,51.393,51.393,29853.9751
2009-12-11 15:35:00,75.74,75.75,75.68,75.68,40562.46619794484,51.393,51.3998,51.3523,51.3523,40562.4662
2009-12-11 15:40:00,75.68,75.69,75.44,75.48,69118.442401298,51.3523,51.3591,51.1895,51.2166,69118.4424
2009-12-11 15:45:00,75.47,75.55,75.36,75.44,35154.13737155219,51.2098,51.2641,51.1352,51.1895,35154.1374
2009-12-11 15:50:00,75.44,75.5,75.4,75.49,59707.9502433748,51.1895,51.2302,51.1623,51.2234,59707.9502
2009-12-11 15:55:00,75.47,75.62,75.47,75.62,73985.93834505137,51.2098,51.3116,51.2098,51.3116,73985.9383
2009-12-14 09:30:00,75.93,75.99,75.83,75.88,26933.47755543537,51.522,51.5627,51.4541,51.488,26933.4776
2009-12-14 09:35:00,75.88,75.89,75.61,75.61,13953.488372093025,51.488,51.4948,51.3048,51.3048,13953.4884
2009-12-14 09:40:00,75.63,75.76,75.61,75.62,13196.322336398052,51.3184,51.4066,51.3048,51.3116,13196.3223
2009-12-14 09:45:00,75.61,75.72,75.51,75.63,19794.48350459708,51.3048,51.3795,51.237,51.3184,19794.4835
2009-12-14 09:50:00,75.63,75.77,75.61,75.67,14602.48783126014,51.3184,51.4134,51.3048,51.3455,14602.4878
2009-12-14 09:55:00,75.68,75.79,75.61,75.72,17414.818820984314,51.3523,51.427,51.3048,51.3795,17414.8188
2009-12-14 10:00:00,75.69,75.72,75.51,75.56,12979.989183342346,51.3591,51.3795,51.237,51.2709,12979.9892
2009-12-14 10:05:00,75.58,75.68,75.45,75.48,23039.480800432662,51.2845,51.3523,51.1963,51.2166,23039.4808
2009-12-14 10:10:00,75.5,75.61,75.48,75.56,16008.653326122228,51.2302,51.3048,51.2166,51.2709,16008.6533
2009-12-14 10:15:00,75.54,75.57,75.16,75.19,32666.306111411574,51.2573,51.2777,50.9995,51.0198,32666.3061
2009-12-14 10:20:00,75.17,75.26,75.03,75.22,26284.478096268253,51.0063,51.0673,50.9113,51.0402,26284.4781
2009-12-14 10:25:00,75.25,75.55,75.24,75.44,15467.820443482964,51.0605,51.2641,51.0538,51.1895,15467.8204
2009-12-14 10:30:00,75.46,75.54,75.44,75.52,13737.155219037317,51.203,51.2573,51.1895,51.2438,13737.1552
2009-12-14 10:35:00,75.49,75.56,75.43,75.45,38182.80151433207,51.2234,51.2709,51.1827,51.1963,38182.8015
2009-12-14 10:40:00,75.45,75.49,75.41,75.45,25419.145484045428,51.1963,51.2234,51.1691,51.1963,25419.1455
2009-12-14 10:45:00,75.44,75.49,75.4,75.49,12979.989183342346,51.1895,51.2234,51.1623,51.2234,12979.9892
2009-12-14 10:50:00,75.51,75.6,75.51,75.56,9734.99188750676,51.237,51.298,51.237,51.2709,9734.9919
2009-12-14 10:55:00,75.59,75.61,75.45,75.46,14494.321254732287,51.2912,51.3048,51.1963,51.203,14494.3213
2009-12-14 11:00:00,75.46,75.49,75.43,75.43,21092.48242293132,51.203,51.2234,51.1827,51.1827,21092.4824
2009-12-14 11:05:00,75.4,75.45,75.36,75.45,14926.9875608437,51.1623,51.1963,51.1352,51.1963,14926.9876
2009-12-14 11:10:00,75.42,75.51,75.41,75.44,13196.322336398052,51.1759,51.237,51.1691,51.1895,13196.3223
2009-12-14 11:15:00,75.48,75.48,75.39,75.43,11249.3239588967,51.2166,51.2166,51.1555,51.1827,11249.324
2009-12-14 11:20:00,75.43,75.49,75.41,75.49,3569.4970254191453,51.1827,51.2234,51.1691,51.2234,3569.497
2009-12-14 11:25:00,75.53,75.64,75.51,75.56,8328.826392644673,51.2505,51.3252,51.237,51.2709,8328.8264
2009-12-14 11:30:00,75.59,75.59,75.51,75.57,12763.656030286642,51.2912,51.2912,51.237,51.2777,12763.656
2009-12-14 11:35:00,75.59,75.7,75.56,75.66,7030.8274743104375,51.2912,51.3659,51.2709,51.3387,7030.8275
2009-12-14 11:40:00,75.69,75.74,75.62,75.62,13412.655489453758,51.3591,51.393,51.3116,51.3116,13412.6555
2009-12-14 11:45:00,75.6,75.64,75.59,75.59,3028.664142779881,51.298,51.3252,51.2912,51.2912,3028.6641
2009-12-14 11:50:00,75.58,75.61,75.56,75.61,3569.4970254191453,51.2845,51.3048,51.2709,51.3048,3569.497
2009-12-14 11:55:00,75.63,75.69,75.61,75.61,6165.494862087615,51.3184,51.3591,51.3048,51.3048,6165.4949
2009-12-14 12:00:00,75.63,75.63,75.57,75.63,5191.995673336939,51.3184,51.3184,51.2777,51.3184,5191.9957
2009-12-14 12:05:00,75.63,75.68,75.62,75.64,12655.489453758788,51.3184,51.3523,51.3116,51.3252,12655.4895
2009-12-14 12:10:00,75.67,75.67,75.61,75.63,19037.317468902107,51.3455,51.3455,51.3048,51.3184,19037.3175
2009-12-14 12:15:00,75.63,75.67,75.61,75.65,18063.81828015144,51.3184,51.3455,51.3048,51.332,18063.8183
2009-12-14 12:20:00,75.64,75.74,75.64,75.7,16116.81990265008,51.3252,51.393,51.3252,51.3659,16116.8199
2009-12-14 12:25:00,75.7,75.71,75.63,75.68,22065.98161168199,51.3659,51.3727,51.3184,51.3523,22065.9816
2009-12-14 12:30:00,75.67,75.74,75.67,75.73,4218.496484586262,51.3455,51.393,51.3455,51.3862,4218.4965
2009-12-14 12:35:00,75.73,75.78,75.72,75.76,13953.488372093025,51.3862,51.4202,51.3795,51.4066,13953.4884
2009-12-14 12:40:00,75.75,75.86,75.74,75.82,10059.491617090318,51.3998,51.4745,51.393,51.4473,10059.4916
2009-12-14 12:45:00,75.84,75.91,75.83,75.86,12763.656030286642,51.4609,51.5084,51.4541,51.4745,12763.656
2009-12-14 12:50:00,75.89,76.0,75.87,75.98,19686.316928069227,51.4948,51.5695,51.4812,51.5559,19686.3169
2009-12-14 12:55:00,75.96,76.05,75.96,76.05,7679.826933477555,51.5423,51.6034,51.5423,51.6034,7679.8269
2009-12-14 13:00:00,76.03,76.06,75.97,75.98,16549.486208761493,51.5898,51.6102,51.5491,51.5559,16549.4862
2009-12-14 13:05:00,75.98,76.02,75.93,75.98,8328.826392644673,51.5559,51.583,51.522,51.5559,8328.8264
2009-12-14 13:10:00,75.98,75.98,75.92,75.92,7355.327203893997,51.5559,51.5559,51.5152,51.5152,7355.3272
2009-12-14 13:15:00,75.92,75.92,75.86,75.91,5516.495402920497,51.5152,51.5152,51.4745,51.5084,5516.4954
2009-12-14 13:20:00,75.9,75.96,75.89,75.92,4218.496484586262,51.5016,51.5423,51.4948,51.5152,4218.4965
2009-12-14 13:25:00,75.94,76.02,75.94,75.94,4542.9962141698215,51.5287,51.583,51.5287,51.5287,4542.9962
2009-12-14 13:30:00,75.94,75.97,75.91,75.97,4759.329367225527,51.5287,51.5491,51.5084,51.5491,4759.3294
2009-12-14 13:35:00,75.95,76.0,75.91,75.94,26825.31097890752,51.5355,51.5695,51.5084,51.5287,26825.311
2009-12-14 13:40:00,75.96,75.99,75.88,75.91,9734.99188750676,51.5423,51.5627,51.488,51.5084,9734.9919
2009-12-14 13:45:00,75.93,76.02,75.93,75.95,10059.491617090318,51.522,51.583,51.522,51.5355,10059.4916
2009-12-14 13:50:00,75.95,76.03,75.95,76.03,2487.8312601406165,51.5355,51.5898,51.5355,51.5898,2487.8313
2009-12-14 13:55:00,75.99,76.11,75.95,76.07,10708.491076257436,51.5627,51.6441,51.5355,51.617,10708.4911
2009-12-14 14:00:00,76.06,76.1,76.03,76.07,8545.159545700379,51.6102,51.6373,51.5898,51.617,8545.1595
2009-12-14 14:05:00,76.05,76.12,76.01,76.12,9626.825310978908,51.6034,51.6509,51.5762,51.6509,9626.8253
2009-12-14 14:10:00,76.12,76.18,76.08,76.14,8004.326663061114,51.6509,51.6916,51.6237,51.6644,8004.3267
2009-12-14 14:15:00,76.15,76.18,76.13,76.15,9085.992428339645,51.6712,51.6916,51.6577,51.6712,9085.9924
2009-12-14 14:20:00,76.15,76.23,76.15,76.23,6381.828015143321,51.6712,51.7255,51.6712,51.7255,6381.828
2009-12-14 14:25:00,76.22,76.23,76.12,76.15,11465.657111952409,51.7187,51.7255,51.6509,51.6712,11465.6571
2009-12-14 14:30:00,76.15,76.22,76.1,76.18,9085.992428339645,51.6712,51.7187,51.6373,51.6916,9085.9924
2009-12-14 14:35:00,76.19,76.23,76.12,76.13,22714.981070849102,51.6984,51.7255,51.6509,51.6577,22714.9811
2009-12-14 14:40:00,76.14,76.2,76.12,76.12,16116.81990265008,51.6644,51.7052,51.6509,51.6509,16116.8199
2009-12-14 14:45:00,76.11,76.17,76.11,76.15,5191.995673336939,51.6441,51.6848,51.6441,51.6712,5191.9957
2009-12-14 14:50:00,76.16,76.22,76.12,76.12,13304.488912925906,51.678,51.7187,51.6509,51.6509,13304.4889
2009-12-14 14:55:00,76.14,76.16,76.04,76.12,27366.14386154678,51.6644,51.678,51.5966,51.6509,27366.1439
2009-12-14 15:00:00,76.12,76.12,76.04,76.1,15143.320713899404,51.6509,51.6509,51.5966,51.6373,15143.3207
2009-12-14 15:05:00,76.12,76.22,76.1,76.18,9302.32558139535,51.6509,51.7187,51.6373,51.6916,9302.3256
2009-12-14 15:10:00,76.17,76.23,76.16,76.22,10924.824229313142,51.6848,51.7255,51.678,51.7187,10924.8242
2009-12-14 15:15:00,76.22,76.27,76.21,76.24,22931.31422390481,51.7187,51.7527,51.7119,51.7323,22931.3142
2009-12-14 15:20:00,76.25,76.27,76.17,76.18,8545.159545700379,51.7391,51.7527,51.6848,51.6916,8545.1595
2009-12-14 15:25:00,76.17,76.23,76.12,76.17,9518.658734451054,51.6848,51.7255,51.6509,51.6848,9518.6587
2009-12-14 15:30:00,76.2,76.22,76.14,76.14,12330.98972417523,51.7052,51.7187,51.6644,51.6644,12330.9897
2009-12-14 15:35:00,76.15,76.24,76.14,76.23,14494.321254732287,51.6712,51.7323,51.6644,51.7255,14494.3213
2009-12-14 15:40:00,76.27,76.27,76.16,76.24,13088.1557598702,51.7527,51.7527,51.678,51.7323,13088.1558
2009-12-14 15:45:00,76.23,76.26,76.16,76.26,19794.48350459708,51.7255,51.7459,51.678,51.7459,19794.4835
2009-12-14 15:50:00,76.26,76.26,76.17,76.19,16116.81990265008,51.7459,51.7459,51.6848,51.6984,16116.8199
2009-12-14 15:55:00,76.17,76.18,76.12,76.13,46944.29421308816,51.6848,51.6916,51.6509,51.6577,46944.2942
2009-12-15 09:30:00,75.74,75.86,75.61,75.65,11141.157382368849,51.393,51.4745,51.3048,51.332,11141.1574
2009-12-15 09:35:00,75.62,76.09,75.62,76.05,12330.98972417523,51.3116,51.6305,51.3116,51.6034,12330.9897
2009-12-15 09:40:00,76.01,76.27,75.97,76.27,7355.327203893997,51.5762,51.7527,51.5491,51.7527,7355.3272
2009-12-15 09:45:00,76.26,76.37,76.26,76.28,7030.8274743104375,51.7459,51.8205,51.7459,51.7594,7030.8275
2009-12-15 09:50:00,76.31,76.33,76.1,76.21,14386.154678204435,51.7798,51.7934,51.6373,51.7119,14386.1547
2009-12-15 09:55:00,76.15,76.41,76.11,76.33,14494.321254732287,51.6712,51.8477,51.6441,51.7934,14494.3213
2009-12-15 10:00:00,76.31,76.5,76.31,76.44,11681.990265008111,51.7798,51.9087,51.7798,51.868,11681.9903
2009-12-15 10:05:00,76.44,76.44,76.28,76.39,5300.162249864791,51.868,51.868,51.7594,51.8341,5300.1622
2009-12-15 10:10:00,76.43,76.43,76.23,76.43,9518.658734451054,51.8612,51.8612,51.7255,51.8612,9518.6587
2009-12-15 10:15:00,76.43,76.73,76.4,76.61,8328.826392644673,51.8612,52.0648,51.8409,51.9834,8328.8264
2009-12-15 10:20:00,76.63,76.63,76.49,76.56,23147.64737696052,51.9969,51.9969,51.9019,51.9494,23147.6474
2009-12-15 10:25:00,76.59,76.59,76.51,76.55,10924.824229313142,51.9698,51.9698,51.9155,51.9427,10924.8242
2009-12-15 10:30:00,76.56,76.59,76.53,76.58,3028.664142779881,51.9494,51.9698,51.9291,51.963,3028.6641
2009-12-15 10:35:00,76.58,76.64,76.58,76.63,3136.830719307734,51.963,52.0037,51.963,51.9969,3136.8307
2009-12-15 10:40:00,76.63,76.75,76.63,76.7,14277.98810167658,51.9969,52.0784,51.9969,52.0444,14277.9881
2009-12-15 10:45:00,76.69,76.73,76.68,76.72,8545.159545700379,52.0376,52.0648,52.0309,52.058,8545.1595
2009-12-15 10:50:00,76.72,76.82,76.67,76.71,31584.640346133045,52.058,52.1259,52.0241,52.0512,31584.6403
2009-12-15 10:55:00,76.7,76.71,76.6,76.65,6165.494862087615,52.0444,52.0512,51.9766,52.0105,6165.4949
2009-12-15 11:00:00,76.65,76.66,76.53,76.53,4002.163331530557,52.0105,52.0173,51.9291,51.9291,4002.1633
2009-12-15 11:05:00,76.56,76.66,76.55,76.65,5408.328826392644,51.9494,52.0173,51.9427,52.0105,5408.3288
2009-12-15 11:10:00,76.65,76.67,76.59,76.59,4002.163331530557,52.0105,52.0241,51.9698,51.9698,4002.1633
2009-12-15 11:15:00,76.61,76.72,76.6,76.72,7138.994050838291,51.9834,52.058,51.9766,52.058,7138.9941
2009-12-15 11:20:00,76.72,76.72,76.59,76.61,15900.486749594374,52.058,52.058,51.9698,51.9834,15900.4867
2009-12-15 11:25:00,76.6,76.6,76.42,76.43,8977.82585181179,51.9766,51.9766,51.8544,51.8612,8977.8259
2009-12-15 11:30:00,76.47,76.47,76.33,76.41,10167.658193618172,51.8884,51.8884,51.7934,51.8477,10167.6582
2009-12-15 11:35:00,76.41,76.49,76.4,76.49,3461.3304488912927,51.8477,51.9019,51.8409,51.9019,3461.3304
2009-12-15 11:40:00,76.47,76.49,76.4,76.46,2595.997836668469,51.8884,51.9019,51.8409,51.8816,2595.9978
2009-12-15 11:45:00,76.47,76.47,76.4,76.4,3893.996755002704,51.8884,51.8884,51.8409,51.8409,3893.9968
2009-12-15 11:50:00,76.41,76.45,76.38,76.43,2055.164954029205,51.8477,51.8748,51.8273,51.8612,2055.165
2009-12-15 11:55:00,76.46,76.48,76.41,76.41,3569.4970254191453,51.8816,51.8952,51.8477,51.8477,3569.497
2009-12-15 12:00:00,76.41,76.41,76.4,76.41,1946.998377501352,51.8477,51.8477,51.8409,51.8477,1946.9984
2009-12-15 12:05:00,76.43,76.53,76.43,76.49,5300.162249864791,51.8612,51.9291,51.8612,51.9019,5300.1622
2009-12-15 12:10:00,76.5,76.54,76.5,76.52,3677.6636019469984,51.9087,51.9359,51.9087,51.9223,3677.6636
2009-12-15 12:15:00,76.55,76.57,76.45,76.45,4326.663061114115,51.9427,51.9562,51.8748,51.8748,4326.6631
2009-12-15 12:20:00,76.45,76.46,76.37,76.38,6489.994591671173,51.8748,51.8816,51.8205,51.8273,6489.9946
2009-12-15 12:25:00,76.35,76.39,76.29,76.3,3569.4970254191453,51.8069,51.8341,51.7662,51.773,3569.497
2009-12-15 12:30:00,76.3,76.38,76.29,76.34,2920.497566252028,51.773,51.8273,51.7662,51.8002,2920.4976
2009-12-15 12:35:00,76.35,76.35,76.31,76.35,1838.8318009734992,51.8069,51.8069,51.7798,51.8069,1838.8318
2009-12-15 12:40:00,76.35,76.37,76.23,76.23,9085.992428339645,51.8069,51.8205,51.7255,51.7255,9085.9924
2009-12-15 12:45:00,76.25,76.26,76.21,76.23,5191.995673336939,51.7391,51.7459,51.7119,51.7255,5191.9957
2009-12-15 12:50:00,76.23,76.25,76.19,76.25,5083.829096809086,51.7255,51.7391,51.6984,51.7391,5083.8291
2009-12-15 12:55:00,76.29,76.31,76.22,76.27,2920.497566252028,51.7662,51.7798,51.7187,51.7527,2920.4976
2009-12-15 13:00:00,76.25,76.25,76.14,76.21,7896.160086533261,51.7391,51.7391,51.6644,51.7119,7896.1601
2009-12-15 13:05:00,76.23,76.27,76.23,76.27,3028.664142779881,51.7255,51.7527,51.7255,51.7527,3028.6641
2009-12-15 13:10:00,76.27,76.35,76.27,76.32,5949.161709031909,51.7527,51.8069,51.7527,51.7866,5949.1617
2009-12-15 13:15:00,76.32,76.33,76.3,76.31,2271.4981070849108,51.7866,51.7934,51.773,51.7798,2271.4981
2009-12-15 13:20:00,76.3,76.31,76.23,76.27,4434.8296376419685,51.773,51.7798,51.7255,51.7527,4434.8296
2009-12-15 13:25:00,76.28,76.32,76.24,76.29,7571.660356949702,51.7594,51.7866,51.7323,51.7662,7571.6604
2009-12-15 13:30:00,76.28,76.33,76.24,76.24,5083.829096809086,51.7594,51.7934,51.7323,51.7323,5083.8291
2009-12-15 13:35:00,76.27,76.3,76.22,76.25,5732.828555976204,51.7527,51.773,51.7187,51.7391,5732.8286
2009-12-15 13:40:00,76.26,76.3,76.23,76.29,6706.327744726879,51.7459,51.773,51.7255,51.7662,6706.3277
2009-12-15 13:45:00,76.3,76.3,76.24,76.29,3893.996755002704,51.773,51.773,51.7323,51.7662,3893.9968
2009-12-15 13:50:00,76.28,76.32,76.24,76.3,3677.6636019469984,51.7594,51.7866,51.7323,51.773,3677.6636
2009-12-15 13:55:00,76.28,76.32,76.27,76.27,4002.163331530557,51.7594,51.7866,51.7527,51.7527,4002.1633
2009-12-15 14:00:00,76.26,76.27,76.18,76.23,6706.327744726879,51.7459,51.7527,51.6916,51.7255,6706.3277
2009-12-15 14:05:00,76.23,76.26,76.18,76.18,5516.495402920497,51.7255,51.7459,51.6916,51.6916,5516.4954
2009-12-15 14:10:00,76.18,76.2,76.16,76.19,4975.662520281233,51.6916,51.7052,51.678,51.6984,4975.6625
2009-12-15 14:15:00,76.18,76.18,76.11,76.15,7030.8274743104375,51.6916,51.6916,51.6441,51.6712,7030.8275
2009-12-15 14:20:00,76.15,76.15,76.0,76.02,7571.660356949702,51.6712,51.6712,51.5695,51.583,7571.6604
2009-12-15 14:25:00,76.02,76.08,76.02,76.04,5516.495402920497,51.583,51.6237,51.583,51.5966,5516.4954
2009-12-15 14:30:00,76.03,76.05,75.97,75.98,10383.991346673878,51.5898,51.6034,51.5491,51.5559,10383.9913
2009-12-15 14:35:00,75.98,76.0,75.95,76.0,7030.8274743104375,51.5559,51.5695,51.5355,51.5695,7030.8275
2009-12-15 14:40:00,76.0,76.0,75.93,75.94,7030.8274743104375,51.5695,51.5695,51.522,51.5287,7030.8275
2009-12-15 14:45:00,75.95,75.98,75.93,75.98,6489.994591671173,51.5355,51.5559,51.522,51.5559,6489.9946
2009-12-15 14:50:00,75.97,75.98,75.86,75.86,7355.327203893997,51.5491,51.5559,51.4745,51.4745,7355.3272
2009-12-15 14:55:00,75.86,75.89,75.82,75.82,5840.995132504056,51.4745,51.4948,51.4473,51.4473,5840.9951
2009-12-15 15:00:00,75.84,75.95,75.81,75.95,20767.98269334776,51.4609,51.5355,51.4405,51.5355,20767.9827
2009-12-15 15:05:00,75.95,75.99,75.94,75.94,12763.656030286642,51.5355,51.5627,51.5287,51.5287,12763.656
2009-12-15 15:10:00,75.95,75.97,75.87,75.87,6922.660897782585,51.5355,51.5491,51.4812,51.4812,6922.6609
2009-12-15 15:15:00,75.87,75.88,75.81,75.83,7896.160086533261,51.4812,51.488,51.4405,51.4541,7896.1601
2009-12-15 15:20:00,75.81,75.84,75.69,75.71,8220.65981611682,51.4405,51.4609,51.3591,51.3727,8220.6598
2009-12-15 15:25:00,75.71,75.74,75.69,75.69,6273.661438615468,51.3727,51.393,51.3591,51.3591,6273.6614
2009-12-15 15:30:00,75.68,75.7,75.62,75.67,14818.820984315846,51.3523,51.3659,51.3116,51.3455,14818.821
2009-12-15 15:35:00,75.67,75.71,75.52,75.61,15359.65386695511,51.3455,51.3727,51.2438,51.3048,15359.6539
2009-12-15 15:40:00,75.62,75.66,75.51,75.56,28772.30935640887,51.3116,51.3387,51.237,51.2709,28772.3094
2009-12-15 15:45:00,75.55,75.57,75.46,75.5,31476.4737696052,51.2641,51.2777,51.203,51.2302,31476.4738
2009-12-15 15:50:00,75.5,75.72,75.5,75.72,54407.787993510006,51.2302,51.3795,51.2302,51.3795,54407.788
2009-12-15 15:55:00,75.72,75.72,75.64,75.72,81665.76527852892,51.3795,51.3795,51.3252,51.3795,81665.7653
2009-12-16 09:30:00,75.81,76.04,75.81,75.9,25743.645213628988,51.4405,51.5966,51.4405,51.5016,25743.6452
2009-12-16 09:35:00,75.9,75.9,75.61,75.67,13737.155219037317,51.5016,51.5016,51.3048,51.3455,13737.1552
2009-12-16 09:40:00,75.67,75.75,75.49,75.75,8328.826392644673,51.3455,51.3998,51.2234,51.3998,8328.8264
2009-12-16 09:45:00,75.77,75.93,75.72,75.9,17847.485127095726,51.4134,51.522,51.3795,51.5016,17847.4851
2009-12-16 09:50:00,75.92,76.18,75.92,76.09,17414.818820984314,51.5152,51.6916,51.5152,51.6305,17414.8188
2009-12-16 09:55:00,76.13,76.16,76.01,76.1,19686.316928069227,51.6577,51.678,51.5762,51.6373,19686.3169
2009-12-16 10:00:00,76.08,76.11,76.04,76.11,13737.155219037317,51.6237,51.6441,51.5966,51.6441,13737.1552
2009-12-16 10:05:00,76.11,76.42,76.1,76.21,24012.979989183343,51.6441,51.8544,51.6373,51.7119,24012.98
2009-12-16 10:10:00,76.21,76.4,76.21,76.25,4110.32990805841,51.7119,51.8409,51.7119,51.7391,4110.3299
2009-12-16 10:15:00,76.27,76.33,76.22,76.23,10816.657652785289,51.7527,51.7934,51.7187,51.7255,10816.6577
2009-12-16 10:20:00,76.23,76.43,76.2,76.43,17631.15197404002,51.7255,51.8612,51.7052,51.8612,17631.152
2009-12-16 10:25:00,76.36,76.37,76.27,76.37,4759.329367225527,51.8137,51.8205,51.7527,51.8205,4759.3294
2009-12-16 10:30:00,76.39,76.51,76.39,76.44,10708.491076257436,51.8341,51.9155,51.8341,51.868,10708.4911
2009-12-16 10:35:00,76.42,76.6,76.34,76.53,14926.9875608437,51.8544,51.9766,51.8002,51.9291,14926.9876
2009-12-16 10:40:00,76.53,76.64,76.51,76.64,11573.82368848026,51.9291,52.0037,51.9155,52.0037,11573.8237
2009-12-16 10:45:00,76.64,76.64,76.57,76.59,7463.49378042185,52.0037,52.0037,51.9562,51.9698,7463.4938
2009-12-16 10:50:00,76.59,76.63,76.58,76.6,7896.160086533261,51.9698,51.9969,51.963,51.9766,7896.1601
2009-12-16 10:55:00,76.6,76.85,76.59,76.83,19794.48350459708,51.9766,52.1462,51.9698,52.1326,19794.4835
2009-12-16 11:00:00,76.82,76.88,76.79,76.87,6381.828015143321,52.1259,52.1666,52.1055,52.1598,6381.828
2009-12-16 11:05:00,76.86,76.87,76.77,76.81,8761.492698756085,52.153,52.1598,52.0919,52.1191,8761.4927
2009-12-16 11:10:00,76.83,76.88,76.81,76.87,15467.820443482964,52.1326,52.1666,52.1191,52.1598,15467.8204
2009-12-16 11:15:00,76.87,76.88,76.82,76.84,7355.327203893997,52.1598,52.1666,52.1259,52.1394,7355.3272
2009-12-16 11:20:00,76.84,76.85,76.78,76.8,8761.492698756085,52.1394,52.1462,52.0987,52.1123,8761.4927
2009-12-16 11:25:00,76.78,76.8,76.7,76.74,7463.49378042185,52.0987,52.1123,52.0444,52.0716,7463.4938
2009-12-16 11:30:00,76.72,76.83,76.72,76.81,9410.4921579232,52.058,52.1326,52.058,52.1191,9410.4922
2009-12-16 11:35:00,76.79,76.82,76.72,76.82,6489.994591671173,52.1055,52.1259,52.058,52.1259,6489.9946
2009-12-16 11:40:00,76.82,76.84,76.78,76.82,4218.496484586262,52.1259,52.1394,52.0987,52.1259,4218.4965
2009-12-16 11:45:00,76.79,76.84,76.75,76.78,8761.492698756085,52.1055,52.1394,52.0784,52.0987,8761.4927
2009-12-16 11:50:00,76.76,76.8,76.75,76.76,29421.308815575987,52.0851,52.1123,52.0784,52.0851,29421.3088
2009-12-16 11:55:00,76.78,76.78,76.68,76.68,4002.163331530557,52.0987,52.0987,52.0309,52.0309,4002.1633
2009-12-16 12:00:00,76.7,76.73,76.68,76.68,5083.829096809086,52.0444,52.0648,52.0309,52.0309,5083.8291
2009-12-16 12:05:00,76.69,76.69,76.61,76.61,3893.996755002704,52.0376,52.0376,51.9834,51.9834,3893.9968
2009-12-16 12:10:00,76.62,76.62,76.57,76.57,2812.330989724175,51.9902,51.9902,51.9562,51.9562,2812.331
2009-12-16 12:15:00,76.57,76.58,76.51,76.53,7247.160627366144,51.9562,51.963,51.9155,51.9291,7247.1606
2009-12-16 12:20:00,76.57,76.59,76.55,76.56,4542.9962141698215,51.9562,51.9698,51.9427,51.9494,4542.9962
2009-12-16 12:25:00,76.54,76.64,76.54,76.63,6598.161168199026,51.9359,52.0037,51.9359,51.9969,6598.1612
2009-12-16 12:30:00,76.65,76.7,76.6,76.6,5840.995132504056,52.0105,52.0444,51.9766,51.9766,5840.9951
2009-12-16 12:35:00,76.59,76.59,76.56,76.59,1622.4986479177933,51.9698,51.9698,51.9494,51.9698,1622.4986
2009-12-16 12:40:00,76.61,76.63,76.58,76.59,2704.164413196322,51.9834,51.9969,51.963,51.9698,2704.1644
2009-12-16 12:45:00,76.58,76.59,76.54,76.56,4002.163331530557,51.963,51.9698,51.9359,51.9494,4002.1633
2009-12-16 12:50:00,76.54,76.56,76.53,76.55,1730.6652244456463,51.9359,51.9494,51.9291,51.9427,1730.6652
2009-12-16 12:55:00,76.53,76.56,76.53,76.56,1622.4986479177933,51.9291,51.9494,51.9291,51.9494,1622.4986
2009-12-16 13:00:00,76.56,76.61,76.55,76.61,5083.829096809086,51.9494,51.9834,51.9427,51.9834,5083.8291
2009-12-16 13:05:00,76.61,76.63,76.58,76.61,4867.49594375338,51.9834,51.9969,51.963,51.9834,4867.4959
2009-12-16 13:10:00,76.61,76.61,76.58,76.58,2055.164954029205,51.9834,51.9834,51.963,51.963,2055.165
2009-12-16 13:15:00,76.58,76.6,76.56,76.58,3461.3304488912927,51.963,51.9766,51.9494,51.963,3461.3304
2009-12-16 13:20:00,76.6,76.65,76.59,76.65,2487.8312601406165,51.9766,52.0105,51.9698,52.0105,2487.8313
2009-12-16 13:25:00,76.64,76.66,76.61,76.63,9518.658734451054,52.0037,52.0173,51.9834,51.9969,9518.6587
2009-12-16 13:30:00,76.61,76.62,76.56,76.56,3244.9972958355866,51.9834,51.9902,51.9494,51.9494,3244.9973
2009-12-16 13:35:00,76.57,76.61,76.57,76.59,3136.830719307734,51.9562,51.9834,51.9562,51.9698,3136.8307
2009-12-16 13:40:00,76.59,76.59,76.51,76.53,6057.328285559762,51.9698,51.9698,51.9155,51.9291,6057.3283
2009-12-16 13:45:00,76.52,76.54,76.49,76.54,4867.49594375338,51.9223,51.9359,51.9019,51.9359,4867.4959
2009-12-16 13:50:00,76.54,76.55,76.48,76.5,8004.326663061114,51.9359,51.9427,51.8952,51.9087,8004.3267
2009-12-16 13:55:00,76.53,76.53,76.42,76.42,4542.9962141698215,51.9291,51.9291,51.8544,51.8544,4542.9962
2009-12-16 14:00:00,76.41,76.42,76.35,76.41,5840.995132504056,51.8477,51.8544,51.8069,51.8477,5840.9951
2009-12-16 14:05:00,76.41,76.48,76.4,76.43,3677.6636019469984,51.8477,51.8952,51.8409,51.8612,3677.6636
2009-12-16 14:10:00,76.44,76.49,76.4,76.46,13520.82206598161,51.868,51.9019,51.8409,51.8816,13520.8221
2009-12-16 14:15:00,76.46,76.62,76.4,76.48,19902.65008112493,51.8816,51.9902,51.8409,51.8952,19902.6501
2009-12-16 14:20:00,76.53,76.54,76.16,76.29,9410.4921579232,51.9291,51.9359,51.678,51.7662,9410.4922
2009-12-16 14:25:00,76.33,76.56,76.3,76.56,10492.15792320173,51.7934,51.9494,51.773,51.9494,10492.1579
2009-12-16 14:30:00,76.56,76.56,76.35,76.35,4326.663061114115,51.9494,51.9494,51.8069,51.8069,4326.6631
2009-12-16 14:35:00,76.35,76.54,76.31,76.54,7355.327203893997,51.8069,51.9359,51.7798,51.9359,7355.3272
2009-12-16 14:40:00,76.55,76.55,76.38,76.43,6598.161168199026,51.9427,51.9427,51.8273,51.8612,6598.1612
2009-12-16 14:45:00,76.42,76.42,76.25,76.25,6381.828015143321,51.8544,51.8544,51.7391,51.7391,6381.828
2009-12-16 14:50:00,76.24,76.33,76.17,76.29,8220.65981611682,51.7323,51.7934,51.6848,51.7662,8220.6598
2009-12-16 14:55:00,76.25,76.38,76.2,76.35,7355.327203893997,51.7391,51.8273,51.7052,51.8069,7355.3272
2009-12-16 15:00:00,76.33,76.33,76.2,76.3,9302.32558139535,51.7934,51.7934,51.7052,51.773,9302.3256
2009-12-16 15:05:00,76.3,76.44,76.3,76.43,13520.82206598161,51.773,51.868,51.773,51.8612,13520.8221
2009-12-16 15:10:00,76.43,76.47,76.34,76.34,6489.994591671173,51.8612,51.8884,51.8002,51.8002,6489.9946
2009-12-16 15:15:00,76.34,76.49,76.28,76.49,9518.658734451054,51.8002,51.9019,51.7594,51.9019,9518.6587
2009-12-16 15:20:00,76.48,76.5,76.25,76.35,12871.822606814494,51.8952,51.9087,51.7391,51.8069,12871.8226
2009-12-16 15:25:00,76.35,76.36,76.21,76.23,17306.65224445646,51.8069,51.8137,51.7119,51.7255,17306.6522
2009-12-16 15:30:00,76.22,76.31,76.22,76.25,15792.320173066522,51.7187,51.7798,51.7187,51.7391,15792.3202
2009-12-16 15:35:00,76.24,76.38,76.21,76.35,29637.64196863169,51.7323,51.8273,51.7119,51.8069,29637.642
2009-12-16 15:40:00,76.35,76.44,76.28,76.39,13628.988642509465,51.8069,51.868,51.7594,51.8341,13628.9886
2009-12-16 15:45:00,76.39,76.51,76.33,76.5,27149.81070849108,51.8341,51.9155,51.7934,51.9087,27149.8107
2009-12-16 15:50:00,76.49,76.49,76.35,76.47,27041.64413196322,51.9019,51.9019,51.8069,51.8884,27041.6441
2009-12-16 15:55:00,76.47,76.47,76.37,76.44,42401.29799891833,51.8884,51.8884,51.8205,51.868,42401.298
2009-12-17 09:30:00,75.81,75.81,75.21,75.44,25851.81179015684,51.4405,51.4405,51.0334,51.1895,25851.8118
2009-12-17 09:35:00,75.43,75.67,75.43,75.58,8761.492698756085,51.1827,51.3455,51.1827,51.2845,8761.4927
2009-12-17 09:40:00,75.62,75.71,75.47,75.51,23580.31368307193,51.3116,51.3727,51.2098,51.237,23580.3137
2009-12-17 09:45:00,75.47,75.51,75.25,75.26,15035.154137371552,51.2098,51.237,51.0605,51.0673,15035.1541
2009-12-17 09:50:00,75.25,75.25,75.08,75.08,9410.4921579232,51.0605,51.0605,50.9452,50.9452,9410.4922
2009-12-17 09:55:00,75.1,75.25,75.0,75.03,17090.319091400757,50.9588,51.0605,50.8909,50.9113,17090.3191
2009-12-17 10:00:00,75.03,75.27,75.02,75.09,35803.136830719304,50.9113,51.0741,50.9045,50.952,35803.1368
2009-12-17 10:05:00,75.06,75.14,74.98,75.14,9734.99188750676,50.9316,50.9859,50.8773,50.9859,9734.9919
2009-12-17 10:10:00,75.22,75.32,75.22,75.32,12871.822606814494,51.0402,51.108,51.0402,51.108,12871.8226
2009-12-17 10:15:00,75.36,75.43,75.35,75.42,16441.31963223364,51.1352,51.1827,51.1284,51.1759,16441.3196
2009-12-17 10:20:00,75.44,75.66,75.42,75.62,17090.319091400757,51.1895,51.3387,51.1759,51.3116,17090.3191
2009-12-17 10:25:00,75.59,75.59,75.37,75.42,10059.491617090318,51.2912,51.2912,51.142,51.1759,10059.4916
2009-12-17 10:30:00,75.44,75.47,75.37,75.43,9410.4921579232,51.1895,51.2098,51.142,51.1827,9410.4922
2009-12-17 10:35:00,75.43,75.44,75.35,75.39,12330.98972417523,51.1827,51.1895,51.1284,51.1555,12330.9897
2009-12-17 10:40:00,75.38,75.38,75.3,75.31,6922.660897782585,51.1488,51.1488,51.0945,51.1013,6922.6609
2009-12-17 10:45:00,75.28,75.41,75.24,75.4,5949.161709031909,51.0809,51.1691,51.0538,51.1623,5949.1617
2009-12-17 10:50:00,75.41,75.47,75.41,75.45,2920.497566252028,51.1691,51.2098,51.1691,51.1963,2920.4976
2009-12-17 10:55:00,75.45,75.46,75.37,75.37,9410.4921579232,51.1963,51.203,51.142,51.142,9410.4922
2009-12-17 11:00:00,75.4,75.42,75.32,75.35,6381.828015143321,51.1623,51.1759,51.108,51.1284,6381.828
2009-12-17 11:05:00,75.32,75.44,75.29,75.29,6706.327744726879,51.108,51.1895,51.0877,51.0877,6706.3277
2009-12-17 11:10:00,75.28,75.37,75.28,75.34,9734.99188750676,51.0809,51.142,51.0809,51.1216,9734.9919
2009-12-17 11:15:00,75.35,75.38,75.3,75.34,3785.830178474851,51.1284,51.1488,51.0945,51.1216,3785.8302
2009-12-17 11:20:00,75.37,75.49,75.37,75.47,6706.327744726879,51.142,51.2234,51.142,51.2098,6706.3277
2009-12-17 11:25:00,75.48,75.49,75.24,75.26,4542.9962141698215,51.2166,51.2234,51.0538,51.0673,4542.9962
2009-12-17 11:30:00,75.26,75.26,75.11,75.16,6706.327744726879,51.0673,51.0673,50.9655,50.9995,6706.3277
2009-12-17 11:35:00,75.16,75.25,75.12,75.25,3893.996755002704,50.9995,51.0605,50.9723,51.0605,3893.9968
2009-12-17 11:40:00,75.24,75.24,75.12,75.12,3028.664142779881,51.0538,51.0538,50.9723,50.9723,3028.6641
2009-12-17 11:45:00,75.14,75.16,75.0,75.03,4759.329367225527,50.9859,50.9995,50.8909,50.9113,4759.3294
2009-12-17 11:50:00,75.0,75.0,74.91,74.92,4759.329367225527,50.8909,50.8909,50.8298,50.8366,4759.3294
2009-12-17 11:55:00,74.91,75.05,74.91,75.03,4434.8296376419685,50.8298,50.9248,50.8298,50.9113,4434.8296
2009-12-17 12:00:00,75.04,75.09,75.03,75.03,5191.995673336939,50.918,50.952,50.9113,50.9113,5191.9957
2009-12-17 12:05:00,75.03,75.16,75.01,75.16,3353.16387236344,50.9113,50.9995,50.8977,50.9995,3353.1639
2009-12-17 12:10:00,75.21,75.25,75.19,75.24,2055.164954029205,51.0334,51.0605,51.0198,51.0538,2055.165
2009-12-17 12:15:00,75.22,75.25,75.16,75.18,7463.49378042185,51.0402,51.0605,50.9995,51.013,7463.4938
2009-12-17 12:20:00,75.19,75.2,75.09,75.12,3893.996755002704,51.0198,51.0266,50.952,50.9723,3893.9968
2009-12-17 12:25:00,75.13,75.13,75.04,75.06,3461.3304488912927,50.9791,50.9791,50.918,50.9316,3461.3304
2009-12-17 12:30:00,75.06,75.07,75.03,75.04,3353.16387236344,50.9316,50.9384,50.9113,50.918,3353.1639
2009-12-17 12:35:00,75.05,75.06,74.98,75.03,4326.663061114115,50.9248,50.9316,50.8773,50.9113,4326.6631
2009-12-17 12:40:00,75.04,75.04,74.93,74.93,3244.9972958355866,50.918,50.918,50.8434,50.8434,3244.9973
2009-12-17 12:45:00,74.92,74.92,74.78,74.82,7571.660356949702,50.8366,50.8366,50.7416,50.7688,7571.6604
2009-12-17 12:50:00,74.82,74.94,74.82,74.91,3028.664142779881,50.7688,50.8502,50.7688,50.8298,3028.6641
2009-12-17 12:55:00,74.94,75.01,74.91,75.0,4002.163331530557,50.8502,50.8977,50.8298,50.8909,4002.1633
2009-12-17 13:00:00,74.99,75.16,74.99,75.13,12655.489453758788,50.8841,50.9995,50.8841,50.9791,12655.4895
2009-12-17 13:05:00,75.14,75.23,75.13,75.23,2920.497566252028,50.9859,51.047,50.9791,51.047,2920.4976
2009-12-17 13:10:00,75.23,75.32,75.2,75.27,16333.153055705789,51.047,51.108,51.0266,51.0741,16333.1531
2009-12-17 13:15:00,75.28,75.35,75.25,75.33,5732.828555976204,51.0809,51.1284,51.0605,51.1148,5732.8286
2009-12-17 13:20:00,75.34,75.35,75.3,75.31,4110.32990805841,51.1216,51.1284,51.0945,51.1013,4110.3299
2009-12-17 13:25:00,75.31,75.35,75.29,75.32,11898.323418063816,51.1013,51.1284,51.0877,51.108,11898.3234
2009-12-17 13:30:00,75.32,75.37,75.3,75.33,5732.828555976204,51.108,51.142,51.0945,51.1148,5732.8286
2009-12-17 13:35:00,75.33,75.33,75.26,75.27,2379.6646836127634,51.1148,51.1148,51.0673,51.0741,2379.6647
2009-12-17 13:40:00,75.28,75.28,75.2,75.22,1730.6652244456463,51.0809,51.0809,51.0266,51.0402,1730.6652
2009-12-17 13:45:00,75.21,75.21,75.13,75.13,3569.4970254191453,51.0334,51.0334,50.9791,50.9791,3569.497
2009-12-17 13:50:00,75.12,75.28,75.12,75.25,3244.9972958355866,50.9723,51.0809,50.9723,51.0605,3244.9973
2009-12-17 13:55:00,75.26,75.3,75.25,75.26,3569.4970254191453,51.0673,51.0945,51.0605,51.0673,3569.497
2009-12-17 14:00:00,75.25,75.41,75.24,75.38,15359.65386695511,51.0605,51.1691,51.0538,51.1488,15359.6539
2009-12-17 14:05:00,75.41,75.45,75.38,75.41,12330.98972417523,51.1691,51.1963,51.1488,51.1691,12330.9897
2009-12-17 14:10:00,75.4,75.43,75.35,75.37,8220.65981611682,51.1623,51.1827,51.1284,51.142,8220.6598
2009-12-17 14:15:00,75.37,75.37,75.25,75.25,2920.497566252028,51.142,51.142,51.0605,51.0605,2920.4976
2009-12-17 14:20:00,75.26,75.35,75.26,75.3,2920.497566252028,51.0673,51.1284,51.0673,51.0945,2920.4976
2009-12-17 14:25:00,75.31,75.41,75.31,75.37,3785.830178474851,51.1013,51.1691,51.1013,51.142,3785.8302
2009-12-17 14:30:00,75.32,75.35,75.3,75.35,1838.8318009734992,51.108,51.1284,51.0945,51.1284,1838.8318
2009-12-17 14:35:00,75.36,75.43,75.3,75.43,6165.494862087615,51.1352,51.1827,51.0945,51.1827,6165.4949
2009-12-17 14:40:00,75.45,75.45,75.29,75.29,4651.162790697675,51.1963,51.1963,51.0877,51.0877,4651.1628
2009-12-17 14:45:00,75.31,75.31,75.2,75.24,3461.3304488912927,51.1013,51.1013,51.0266,51.0538,3461.3304
2009-12-17 14:50:00,75.22,75.27,75.22,75.26,3677.6636019469984,51.0402,51.0741,51.0402,51.0673,3677.6636
2009-12-17 14:55:00,75.27,75.29,75.25,75.29,2055.164954029205,51.0741,51.0877,51.0605,51.0877,2055.165
2009-12-17 15:00:00,75.28,75.34,75.22,75.34,8545.159545700379,51.0809,51.1216,51.0402,51.1216,8545.1595
2009-12-17 15:05:00,75.35,75.39,75.34,75.34,5840.995132504056,51.1284,51.1555,51.1216,51.1216,5840.9951
2009-12-17 15:10:00,75.35,75.36,75.24,75.25,6598.161168199026,51.1284,51.1352,51.0538,51.0605,6598.1612
2009-12-17 15:15:00,75.22,75.26,75.19,75.21,4110.32990805841,51.0402,51.0673,51.0198,51.0334,4110.3299
2009-12-17 15:20:00,75.21,75.29,75.2,75.25,8112.493239588966,51.0334,51.0877,51.0266,51.0605,8112.4932
2009-12-17 15:25:00,75.21,75.23,75.17,75.17,4434.8296376419685,51.0334,51.047,51.0063,51.0063,4434.8296
2009-12-17 15:30:00,75.18,75.27,75.14,75.27,14494.321254732287,51.013,51.0741,50.9859,51.0741,14494.3213
2009-12-17 15:35:00,75.27,75.27,75.17,75.25,11790.156841535963,51.0741,51.0741,51.0063,51.0605,11790.1568
2009-12-17 15:40:00,75.24,75.3,75.12,75.14,38723.63439697133,51.0538,51.0945,50.9723,50.9859,38723.6344
2009-12-17 15:45:00,75.14,75.15,75.04,75.13,20335.316387236344,50.9859,50.9927,50.918,50.9791,20335.3164
2009-12-17 15:50:00,75.13,75.17,75.08,75.12,36452.13628988642,50.9791,51.0063,50.9452,50.9723,36452.1363
2009-12-17 15:55:00,75.13,75.16,75.01,75.09,62844.780962682526,50.9791,50.9995,50.8977,50.952,62844.781
2009-12-18 09:30:00,75.62,75.62,75.41,75.42,324716.0627366144,51.3116,51.3116,51.1691,51.1759,324716.0627
2009-12-18 09:35:00,75.44,75.44,75.3,75.35,4651.162790697675,51.1895,51.1895,51.0945,51.1284,4651.1628
2009-12-18 09:40:00,75.31,75.34,75.21,75.34,2487.8312601406165,51.1013,51.1216,51.0334,51.1216,2487.8313
2009-12-18 09:45:00,75.34,75.45,75.34,75.4,4867.49594375338,51.1216,51.1963,51.1216,51.1623,4867.4959
2009-12-18 09:50:00,75.42,75.51,75.4,75.43,9194.159004867495,51.1759,51.237,51.1623,51.1827,9194.159
2009-12-18 09:55:00,75.45,75.49,75.39,75.44,5840.995132504056,51.1963,51.2234,51.1555,51.1895,5840.9951
2009-12-18 10:00:00,75.44,75.49,75.3,75.4,11573.82368848026,51.1895,51.2234,51.0945,51.1623,11573.8237
2009-12-18 10:05:00,75.37,75.46,75.22,75.28,7030.8274743104375,51.142,51.203,51.0402,51.0809,7030.8275
2009-12-18 10:10:00,75.25,75.45,75.24,75.39,13412.655489453758,51.0605,51.1963,51.0538,51.1555,13412.6555
2009-12-18 10:15:00,75.37,75.45,75.26,75.3,12871.822606814494,51.142,51.1963,51.0673,51.0945,12871.8226
2009-12-18 10:20:00,75.3,75.33,75.12,75.13,7463.49378042185,51.0945,51.1148,50.9723,50.9791,7463.4938
2009-12-18 10:25:00,75.12,75.2,75.12,75.19,4434.8296376419685,50.9723,51.0266,50.9723,51.0198,4434.8296
2009-12-18 10:30:00,75.18,75.24,75.14,75.17,10383.991346673878,51.013,51.0538,50.9859,51.0063,10383.9913
2009-12-18 10:35:00,75.13,75.25,75.03,75.2,10600.324499729582,50.9791,51.0605,50.9113,51.0266,10600.3245
2009-12-18 10:40:00,75.19,75.19,75.0,75.11,13412.655489453758,51.0198,51.0198,50.8909,50.9655,13412.6555
2009-12-18 10:45:00,75.07,75.1,74.93,74.93,6922.660897782585,50.9384,50.9588,50.8434,50.8434,6922.6609
2009-12-18 10:50:00,74.94,75.0,74.88,74.94,7463.49378042185,50.8502,50.8909,50.8095,50.8502,7463.4938
2009-12-18 10:55:00,74.97,74.99,74.88,74.89,8112.493239588966,50.8706,50.8841,50.8095,50.8163,8112.4932
2009-12-18 11:00:00,74.9,74.93,74.79,74.84,8328.826392644673,50.8231,50.8434,50.7484,50.7823,8328.8264
2009-12-18 11:05:00,74.81,74.83,73.95,74.45,18604.6511627907,50.762,50.7756,50.1784,50.5177,18604.6512
2009-12-18 11:10:00,74.45,74.52,74.42,74.48,6165.494862087615,50.5177,50.5652,50.4974,50.5381,6165.4949
2009-12-18 11:15:00,74.5,74.5,74.23,74.28,13737.155219037317,50.5516,50.5516,50.3684,50.4024,13737.1552
2009-12-18 11:20:00,74.28,74.43,74.27,74.41,8869.659275283937,50.4024,50.5041,50.3956,50.4906,8869.6593
2009-12-18 11:25:00,74.4,74.41,74.28,74.33,8112.493239588966,50.4838,50.4906,50.4024,50.4363,8112.4932
2009-12-18 11:30:00,74.35,74.57,74.33,74.52,7138.994050838291,50.4499,50.5991,50.4363,50.5652,7138.9941
2009-12-18 11:35:00,74.52,74.52,74.45,74.5,16008.653326122228,50.5652,50.5652,50.5177,50.5516,16008.6533
2009-12-18 11:40:00,74.49,74.5,74.35,74.39,10059.491617090318,50.5448,50.5516,50.4499,50.477,10059.4916
2009-12-18 11:45:00,74.39,74.41,74.32,74.37,4759.329367225527,50.477,50.4906,50.4295,50.4634,4759.3294
2009-12-18 11:50:00,74.4,74.51,74.4,74.46,10059.491617090318,50.4838,50.5584,50.4838,50.5245,10059.4916
2009-12-18 11:55:00,74.47,74.52,74.44,74.49,9734.99188750676,50.5313,50.5652,50.5109,50.5448,9734.9919
2009-12-18 12:00:00,74.47,74.52,74.39,74.48,5732.828555976204,50.5313,50.5652,50.477,50.5381,5732.8286
2009-12-18 12:05:00,74.47,74.51,74.39,74.47,6381.828015143321,50.5313,50.5584,50.477,50.5313,6381.828
2009-12-18 12:10:00,74.47,74.61,74.47,74.61,3893.996755002704,50.5313,50.6263,50.5313,50.6263,3893.9968
2009-12-18 12:15:00,74.63,74.76,74.63,74.76,4110.32990805841,50.6398,50.7281,50.6398,50.7281,4110.3299
2009-12-18 12:20:00,74.76,74.88,74.76,74.86,8869.659275283937,50.7281,50.8095,50.7281,50.7959,8869.6593
2009-12-18 12:25:00,74.88,74.9,74.85,74.86,3461.3304488912927,50.8095,50.8231,50.7891,50.7959,3461.3304
2009-12-18 12:30:00,74.86,74.87,74.79,74.84,6381.828015143321,50.7959,50.8027,50.7484,50.7823,6381.828
2009-12-18 12:35:00,74.86,75.1,74.86,75.1,22823.14764737696,50.7959,50.9588,50.7959,50.9588,22823.1476
2009-12-18 12:40:00,75.1,75.15,75.05,75.1,6922.660897782585,50.9588,50.9927,50.9248,50.9588,6922.6609
2009-12-18 12:45:00,75.12,75.15,75.06,75.08,5083.829096809086,50.9723,50.9927,50.9316,50.9452,5083.8291
2009-12-18 12:50:00,75.08,75.13,75.05,75.1,12114.656571119524,50.9452,50.9791,50.9248,50.9588,12114.6566
2009-12-18 12:55:00,75.12,75.12,75.08,75.11,3244.9972958355866,50.9723,50.9723,50.9452,50.9655,3244.9973
2009-12-18 13:00:00,75.12,75.16,75.11,75.13,6489.994591671173,50.9723,50.9995,50.9655,50.9791,6489.9946
2009-12-18 13:05:00,75.15,75.18,75.13,75.18,3677.6636019469984,50.9927,51.013,50.9791,51.013,3677.6636
2009-12-18 13:10:00,75.16,75.25,75.16,75.17,8653.32612222823,50.9995,51.0605,50.9995,51.0063,8653.3261
2009-12-18 13:15:00,75.18,75.2,75.12,75.2,8004.326663061114,51.013,51.0266,50.9723,51.0266,8004.3267
2009-12-18 13:20:00,75.2,75.37,75.14,75.36,18820.984315846403,51.0266,51.142,50.9859,51.1352,18820.9843
2009-12-18 13:25:00,75.34,75.49,75.34,75.42,11573.82368848026,51.1216,51.2234,51.1216,51.1759,11573.8237
2009-12-18 13:30:00,75.45,75.45,75.4,75.41,4110.32990805841,51.1963,51.1963,51.1623,51.1691,4110.3299
2009-12-18 13:35:00,75.4,75.43,75.37,75.42,5300.162249864791,51.1623,51.1827,51.142,51.1759,5300.1622
2009-12-18 13:40:00,75.43,75.45,75.37,75.37,9085.992428339645,51.1827,51.1963,51.142,51.142,9085.9924
2009-12-18 13:45:00,75.37,75.37,75.33,75.34,8004.326663061114,51.142,51.142,51.1148,51.1216,8004.3267
2009-12-18 13:50:00,75.34,75.34,75.19,75.21,7787.993510005408,51.1216,51.1216,51.0198,51.0334,7787.9935
2009-12-18 13:55:00,75.19,75.25,75.16,75.24,6706.327744726879,51.0198,51.0605,50.9995,51.0538,6706.3277
2009-12-18 14:00:00,75.25,75.28,75.15,75.28,7896.160086533261,51.0605,51.0809,50.9927,51.0809,7896.1601
2009-12-18 14:05:00,75.29,75.32,75.28,75.3,5732.828555976204,51.0877,51.108,51.0809,51.0945,5732.8286
2009-12-18 14:10:00,75.31,75.31,75.19,75.19,8004.326663061114,51.1013,51.1013,51.0198,51.0198,8004.3267
2009-12-18 14:15:00,75.19,75.23,75.17,75.18,7355.327203893997,51.0198,51.047,51.0063,51.013,7355.3272
2009-12-18 14:20:00,75.22,75.22,75.14,75.17,12222.823147647376,51.0402,51.0402,50.9859,51.0063,12222.8231
2009-12-18 14:25:00,75.17,75.17,75.1,75.15,8004.326663061114,51.0063,51.0063,50.9588,50.9927,8004.3267
2009-12-18 14:30:00,75.15,75.19,75.13,75.16,8545.159545700379,50.9927,51.0198,50.9791,50.9995,8545.1595
2009-12-18 14:35:00,75.16,75.25,75.14,75.23,5516.495402920497,50.9995,51.0605,50.9859,51.047,5516.4954
2009-12-18 14:40:00,75.25,75.29,75.24,75.27,6381.828015143321,51.0605,51.0877,51.0538,51.0741,6381.828
2009-12-18 14:45:00,75.29,75.3,75.25,75.26,9518.658734451054,51.0877,51.0945,51.0605,51.0673,9518.6587
2009-12-18 14:50:00,75.26,75.29,75.21,75.24,12871.822606814494,51.0673,51.0877,51.0334,51.0538,12871.8226
2009-12-18 14:55:00,75.25,75.29,75.2,75.28,8112.493239588966,51.0605,51.0877,51.0266,51.0809,8112.4932
2009-12-18 15:00:00,75.28,75.31,75.2,75.21,7679.826933477555,51.0809,51.1013,51.0266,51.0334,7679.8269
2009-12-18 15:05:00,75.21,75.27,75.19,75.24,14818.820984315846,51.0334,51.0741,51.0198,51.0538,14818.821
2009-12-18 15:10:00,75.22,75.24,75.19,75.21,8761.492698756085,51.0402,51.0538,51.0198,51.0334,8761.4927
2009-12-18 15:15:00,75.2,75.28,75.17,75.25,10383.991346673878,51.0266,51.0809,51.0063,51.0605,10383.9913
2009-12-18 15:20:00,75.25,75.27,75.14,75.14,13412.655489453758,51.0605,51.0741,50.9859,50.9859,13412.6555
2009-12-18 15:25:00,75.14,75.14,75.05,75.05,8328.826392644673,50.9859,50.9859,50.9248,50.9248,8328.8264
2009-12-18 15:30:00,75.05,75.1,74.97,75.1,13520.82206598161,50.9248,50.9588,50.8706,50.9588,13520.8221
2009-12-18 15:35:00,75.12,75.14,75.06,75.1,16224.986479177933,50.9723,50.9859,50.9316,50.9588,16224.9865
2009-12-18 15:40:00,75.08,75.09,74.95,75.07,30394.808004326664,50.9452,50.952,50.857,50.9384,30394.808
2009-12-18 15:45:00,75.06,75.13,75.06,75.09,27041.64413196322,50.9316,50.9791,50.9316,50.952,27041.6441
2009-12-18 15:50:00,75.08,75.14,75.0,75.12,26392.644672796105,50.9452,50.9859,50.8909,50.9723,26392.6447
2009-12-18 15:55:00,75.12,75.22,75.04,75.22,47593.29367225527,50.9723,51.0402,50.918,51.0402,47593.2937
2009-12-21 09:30:00,74.96,75.09,74.75,75.02,67495.9437533802,50.8638,50.952,50.7213,50.9045,67495.9438
2009-12-21 09:35:00,75.03,75.17,74.94,74.98,30611.141157382368,50.9113,51.0063,50.8502,50.8773,30611.1412
2009-12-21 09:40:00,74.96,75.02,74.95,74.98,19145.484045429963,50.8638,50.9045,50.857,50.8773,19145.484
2009-12-21 09:45:00,74.99,75.06,74.89,74.95,21200.648999459165,50.8841,50.9316,50.8163,50.857,21200.649
2009-12-21 09:50:00,74.91,74.96,74.83,74.85,22174.14818820984,50.8298,50.8638,50.7756,50.7891,22174.1482
2009-12-21 09:55:00,74.85,74.88,74.76,74.83,17090.319091400757,50.7891,50.8095,50.7281,50.7756,17090.3191
2009-12-21 10:00:00,74.84,75.01,74.66,75.0,18496.484586262843,50.7823,50.8977,50.6602,50.8909,18496.4846
2009-12-21 10:05:00,75.03,75.06,74.99,75.06,14602.48783126014,50.9113,50.9316,50.8841,50.9316,14602.4878
2009-12-21 10:10:00,75.08,75.17,75.07,75.14,12439.156300703082,50.9452,51.0063,50.9384,50.9859,12439.1563
2009-12-21 10:15:00,75.16,75.31,75.14,75.31,10816.657652785289,50.9995,51.1013,50.9859,51.1013,10816.6577
2009-12-21 10:20:00,75.31,75.4,75.28,75.36,20551.64954029205,51.1013,51.1623,51.0809,51.1352,20551.6495
2009-12-21 10:25:00,75.37,75.38,75.17,75.24,20984.31584640346,51.142,51.1488,51.0063,51.0538,20984.3158
2009-12-21 10:30:00,75.24,75.36,75.24,75.34,18604.6511627907,51.0538,51.1352,51.0538,51.1216,18604.6512
2009-12-21 10:35:00,75.34,75.35,75.24,75.25,28015.14332071389,51.1216,51.1284,51.0538,51.0605,28015.1433
2009-12-21 10:40:00,75.25,75.31,75.19,75.22,29745.808545159543,51.0605,51.1013,51.0198,51.0402,29745.8085
2009-12-21 10:45:00,75.23,75.27,75.15,75.26,47052.46078961601,51.047,51.0741,50.9927,51.0673,47052.4608
2009-12-21 10:50:00,75.25,75.32,75.14,75.16,79718.76690102759,51.0605,51.108,50.9859,50.9995,79718.7669
2009-12-21 10:55:00,75.16,75.16,75.05,75.06,10167.658193618172,50.9995,50.9995,50.9248,50.9316,10167.6582
2009-12-21 11:00:00,75.11,75.12,75.0,75.07,57003.78583017847,50.9655,50.9723,50.8909,50.9384,57003.7858
2009-12-21 11:05:00,75.05,75.22,75.05,75.11,30286.641427798808,50.9248,51.0402,50.9248,50.9655,30286.6414
2009-12-21 11:10:00,75.12,75.19,75.05,75.06,32017.306652244457,50.9723,51.0198,50.9248,50.9316,32017.3067
2009-12-21 11:15:00,75.08,75.11,75.02,75.11,8328.826392644673,50.9452,50.9655,50.9045,50.9655,8328.8264
2009-12-21 11:20:00,75.11,75.17,75.08,75.08,6922.660897782585,50.9655,51.0063,50.9452,50.9452,6922.6609
2009-12-21 11:25:00,75.1,75.12,75.06,75.06,4542.9962141698215,50.9588,50.9723,50.9316,50.9316,4542.9962
2009-12-21 11:30:00,75.06,75.06,74.93,74.93,29853.9751216874,50.9316,50.9316,50.8434,50.8434,29853.9751
2009-12-21 11:35:00,74.95,75.04,74.9,75.04,14386.154678204435,50.857,50.918,50.8231,50.918,14386.1547
2009-12-21 11:40:00,75.04,75.08,74.97,74.99,12439.156300703082,50.918,50.9452,50.8706,50.8841,12439.1563
2009-12-21 11:45:00,74.98,75.0,74.96,74.99,7138.994050838291,50.8773,50.8909,50.8638,50.8841,7138.9941
2009-12-21 11:50:00,74.99,75.03,74.94,74.94,10275.824770146024,50.8841,50.9113,50.8502,50.8502,10275.8248
2009-12-21 11:55:00,74.98,74.99,74.95,74.97,3785.830178474851,50.8773,50.8841,50.857,50.8706,3785.8302
2009-12-21 12:00:00,74.98,75.06,74.98,75.05,9410.4921579232,50.8773,50.9316,50.8773,50.9248,9410.4922
2009-12-21 12:05:00,75.05,75.16,75.04,75.1,17198.48566792861,50.9248,50.9995,50.918,50.9588,17198.4857
2009-12-21 12:10:00,75.1,75.15,75.06,75.06,12330.98972417523,50.9588,50.9927,50.9316,50.9316,12330.9897
2009-12-21 12:15:00,75.06,75.17,75.06,75.15,40237.96646836127,50.9316,51.0063,50.9316,50.9927,40237.9665
2009-12-21 12:20:00,75.18,75.22,75.1,75.1,12114.656571119524,51.013,51.0402,50.9588,50.9588,12114.6566
2009-12-21 12:25:00,75.1,75.13,75.05,75.09,11681.990265008111,50.9588,50.9791,50.9248,50.952,11681.9903
2009-12-21 12:30:00,75.1,75.12,75.03,75.06,12114.656571119524,50.9588,50.9723,50.9113,50.9316,12114.6566
2009-12-21 12:35:00,75.05,75.18,75.05,75.08,13628.988642509465,50.9248,51.013,50.9248,50.9452,13628.9886
2009-12-21 12:40:00,75.09,75.12,74.98,75.03,14169.821525148727,50.952,50.9723,50.8773,50.9113,14169.8215
2009-12-21 12:45:00,75.03,75.03,74.95,74.98,4434.8296376419685,50.9113,50.9113,50.857,50.8773,4434.8296
2009-12-21 12:50:00,74.96,74.98,74.88,74.89,12222.823147647376,50.8638,50.8773,50.8095,50.8163,12222.8231
2009-12-21 12:55:00,74.9,74.95,74.89,74.95,7030.8274743104375,50.8231,50.857,50.8163,50.857,7030.8275
2009-12-21 13:00:00,74.94,74.95,74.94,74.94,3677.6636019469984,50.8502,50.857,50.8502,50.8502,3677.6636
2009-12-21 13:05:00,74.94,75.0,74.92,75.0,13737.155219037317,50.8502,50.8909,50.8366,50.8909,13737.1552
2009-12-21 13:10:00,74.99,75.02,74.86,74.87,13953.488372093025,50.8841,50.9045,50.7959,50.8027,13953.4884
2009-12-21 13:15:00,74.85,74.86,74.75,74.75,12330.98972417523,50.7891,50.7959,50.7213,50.7213,12330.9897
2009-12-21 13:20:00,74.75,74.85,74.75,74.85,7247.160627366144,50.7213,50.7891,50.7213,50.7891,7247.1606
2009-12-21 13:25:00,74.85,74.89,74.85,74.89,4002.163331530557,50.7891,50.8163,50.7891,50.8163,4002.1633
2009-12-21 13:30:00,74.88,74.89,74.87,74.88,4542.9962141698215,50.8095,50.8163,50.8027,50.8095,4542.9962
2009-12-21 13:35:00,74.89,74.89,74.87,74.88,5732.828555976204,50.8163,50.8163,50.8027,50.8095,5732.8286
2009-12-21 13:40:00,74.89,74.91,74.87,74.88,7896.160086533261,50.8163,50.8298,50.8027,50.8095,7896.1601
2009-12-21 13:45:00,74.88,74.89,74.87,74.89,4218.496484586262,50.8095,50.8163,50.8027,50.8163,4218.4965
2009-12-21 13:50:00,74.89,74.94,74.87,74.94,10492.15792320173,50.8163,50.8502,50.8027,50.8502,10492.1579
2009-12-21 13:55:00,74.94,74.97,74.9,74.93,6489.994591671173,50.8502,50.8706,50.8231,50.8434,6489.9946
2009-12-21 14:00:00,74.93,74.95,74.86,74.86,13088.1557598702,50.8434,50.857,50.7959,50.7959,13088.1558
2009-12-21 14:05:00,74.87,74.94,74.83,74.91,9951.325040562466,50.8027,50.8502,50.7756,50.8298,9951.325
2009-12-21 14:10:00,74.9,74.98,74.9,74.95,7679.826933477555,50.8231,50.8773,50.8231,50.857,7679.8269
2009-12-21 14:15:00,74.95,75.01,74.95,75.0,8112.493239588966,50.857,50.8977,50.857,50.8909,8112.4932
2009-12-21 14:20:00,74.99,75.04,74.95,74.95,11032.990805840996,50.8841,50.918,50.857,50.857,11032.9908
2009-12-21 14:25:00,74.95,74.95,74.86,74.88,12006.489994591671,50.857,50.857,50.7959,50.8095,12006.49
2009-12-21 14:30:00,74.86,74.88,74.82,74.85,10816.657652785289,50.7959,50.8095,50.7688,50.7891,10816.6577
2009-12-21 14:35:00,74.84,74.84,74.78,74.81,10492.15792320173,50.7823,50.7823,50.7416,50.762,10492.1579
2009-12-21 14:40:00,74.79,74.79,74.68,74.73,26068.14494321255,50.7484,50.7484,50.6738,50.7077,26068.1449
2009-12-21 14:45:00,74.73,74.74,74.64,74.67,14386.154678204435,50.7077,50.7145,50.6466,50.667,14386.1547
2009-12-21 14:50:00,74.66,74.7,74.63,74.64,12655.489453758788,50.6602,50.6873,50.6398,50.6466,12655.4895
2009-12-21 14:55:00,74.63,74.68,74.62,74.62,15575.987020010816,50.6398,50.6738,50.6331,50.6331,15575.987
2009-12-21 15:00:00,74.62,74.68,74.54,74.56,27366.14386154678,50.6331,50.6738,50.5788,50.5923,27366.1439
2009-12-21 15:05:00,74.58,74.58,74.54,74.57,36127.63656030287,50.6059,50.6059,50.5788,50.5991,36127.6366
2009-12-21 15:10:00,74.56,74.57,74.45,74.45,26608.977825851813,50.5923,50.5991,50.5177,50.5177,26608.9778
2009-12-21 15:15:00,74.45,74.45,74.3,74.33,42509.46457544619,50.5177,50.5177,50.4159,50.4363,42509.4646
2009-12-21 15:20:00,74.33,74.44,74.29,74.39,26933.47755543537,50.4363,50.5109,50.4091,50.477,26933.4776
2009-12-21 15:25:00,74.41,74.41,74.24,74.25,33315.30557057869,50.4906,50.4906,50.3752,50.382,33315.3056
2009-12-21 15:30:00,74.24,74.27,74.19,74.19,31584.640346133045,50.3752,50.3956,50.3413,50.3413,31584.6403
2009-12-21 15:35:00,74.19,74.21,74.14,74.18,50405.62466197945,50.3413,50.3549,50.3074,50.3345,50405.6247
2009-12-21 15:40:00,74.18,74.19,74.02,74.05,74634.9378042185,50.3345,50.3413,50.2259,50.2463,74634.9378
2009-12-21 15:45:00,74.05,74.23,74.05,74.12,41211.46565711195,50.2463,50.3684,50.2463,50.2938,41211.4657
2009-12-21 15:50:00,74.14,74.21,74.13,74.14,61871.281773931856,50.3074,50.3549,50.3006,50.3074,61871.2818
2009-12-21 15:55:00,74.16,74.27,74.15,74.27,61546.78204434829,50.3209,50.3956,50.3141,50.3956,61546.782
2009-12-22 09:30:00,74.42,74.82,74.42,74.63,33747.9718766901,50.4974,50.7688,50.4974,50.6398,33747.9719
2009-12-22 09:35:00,74.61,75.0,74.49,75.0,24337.4797187669,50.6263,50.8909,50.5448,50.8909,24337.4797
2009-12-22 09:40:00,75.0,75.0,74.85,74.88,22823.14764737696,50.8909,50.8909,50.7891,50.8095,22823.1476
2009-12-22 09:45:00,74.87,74.98,74.73,74.98,29204.97566252028,50.8027,50.8773,50.7077,50.8773,29204.9757
2009-12-22 09:50:00,74.99,74.99,74.87,74.88,19037.317468902107,50.8841,50.8841,50.8027,50.8095,19037.3175
2009-12-22 09:55:00,74.88,74.92,74.87,74.88,13304.488912925906,50.8095,50.8366,50.8027,50.8095,13304.4889
2009-12-22 10:00:00,74.91,75.06,74.87,74.91,19578.15035154137,50.8298,50.9316,50.8027,50.8298,19578.1504
2009-12-22 10:05:00,74.91,75.13,74.91,75.1,14386.154678204435,50.8298,50.9791,50.8298,50.9588,14386.1547
2009-12-22 10:10:00,75.09,75.11,75.04,75.04,16657.652785289345,50.952,50.9655,50.918,50.918,16657.6528
2009-12-22 10:15:00,75.06,75.1,74.97,75.01,11465.657111952409,50.9316,50.9588,50.8706,50.8977,11465.6571
2009-12-22 10:20:00,75.0,75.26,75.0,75.25,10383.991346673878,50.8909,51.0673,50.8909,51.0605,10383.9913
2009-12-22 10:25:00,75.25,75.25,75.11,75.11,7138.994050838291,51.0605,51.0605,50.9655,50.9655,7138.9941
2009-12-22 10:30:00,75.12,75.13,74.95,74.95,7679.826933477555,50.9723,50.9791,50.857,50.857,7679.8269
2009-12-22 10:35:00,74.97,74.98,74.93,74.93,7787.993510005408,50.8706,50.8773,50.8434,50.8434,7787.9935
2009-12-22 10:40:00,74.93,74.95,74.86,74.88,15575.987020010816,50.8434,50.857,50.7959,50.8095,15575.987
2009-12-22 10:45:00,74.88,74.91,74.73,74.75,9843.158464034614,50.8095,50.8298,50.7077,50.7213,9843.1585
2009-12-22 10:50:00,74.74,74.75,74.63,74.68,9951.325040562466,50.7145,50.7213,50.6398,50.6738,9951.325
2009-12-22 10:55:00,74.7,74.75,74.68,74.7,5732.828555976204,50.6873,50.7213,50.6738,50.6873,5732.8286
2009-12-22 11:00:00,74.7,74.7,74.57,74.57,12114.656571119524,50.6873,50.6873,50.5991,50.5991,12114.6566
2009-12-22 11:05:00,74.57,74.71,74.55,74.7,10600.324499729582,50.5991,50.6941,50.5856,50.6873,10600.3245
2009-12-22 11:10:00,74.7,74.71,74.66,74.69,5300.162249864791,50.6873,50.6941,50.6602,50.6806,5300.1622
2009-12-22 11:15:00,74.69,74.85,74.68,74.82,14277.98810167658,50.6806,50.7891,50.6738,50.7688,14277.9881
2009-12-22 11:20:00,74.82,74.87,74.8,74.83,19578.15035154137,50.7688,50.8027,50.7552,50.7756,19578.1504
2009-12-22 11:25:00,74.83,74.83,74.74,74.74,4218.496484586262,50.7756,50.7756,50.7145,50.7145,4218.4965
2009-12-22 11:30:00,74.74,74.74,74.64,74.73,8977.82585181179,50.7145,50.7145,50.6466,50.7077,8977.8259
2009-12-22 11:35:00,74.74,74.9,74.74,74.89,23688.480259599783,50.7145,50.8231,50.7145,50.8163,23688.4803
2009-12-22 11:40:00,74.89,74.93,74.88,74.92,7030.8274743104375,50.8163,50.8434,50.8095,50.8366,7030.8275
2009-12-22 11:45:00,74.94,74.94,74.88,74.88,3569.4970254191453,50.8502,50.8502,50.8095,50.8095,3569.497
2009-12-22 11:50:00,74.88,74.89,74.86,74.89,5083.829096809086,50.8095,50.8163,50.7959,50.8163,5083.8291
2009-12-22 11:55:00,74.88,74.91,74.84,74.84,3569.4970254191453,50.8095,50.8298,50.7823,50.7823,3569.497
2009-12-22 12:00:00,74.84,74.84,74.77,74.79,3893.996755002704,50.7823,50.7823,50.7348,50.7484,3893.9968
2009-12-22 12:05:00,74.79,74.96,74.79,74.96,10816.657652785289,50.7484,50.8638,50.7484,50.8638,10816.6577
2009-12-22 12:10:00,74.96,74.96,74.86,74.86,4759.329367225527,50.8638,50.8638,50.7959,50.7959,4759.3294
2009-12-22 12:15:00,74.87,74.87,74.86,74.87,5624.66197944835,50.8027,50.8027,50.7959,50.8027,5624.662
2009-12-22 12:20:00,74.87,74.92,74.87,74.91,4759.329367225527,50.8027,50.8366,50.8027,50.8298,4759.3294
2009-12-22 12:25:00,74.91,74.91,74.89,74.91,3569.4970254191453,50.8298,50.8298,50.8163,50.8298,3569.497
2009-12-22 12:30:00,74.91,74.91,74.88,74.88,9626.825310978908,50.8298,50.8298,50.8095,50.8095,9626.8253
2009-12-22 12:35:00,74.89,74.89,74.85,74.85,4975.662520281233,50.8163,50.8163,50.7891,50.7891,4975.6625
2009-12-22 12:40:00,74.86,74.86,74.81,74.81,5624.66197944835,50.7959,50.7959,50.762,50.762,5624.662
2009-12-22 12:45:00,74.8,74.89,74.76,74.87,22390.48134126555,50.7552,50.8163,50.7281,50.8027,22390.4813
2009-12-22 12:50:00,74.88,74.9,74.84,74.88,13520.82206598161,50.8095,50.8231,50.7823,50.8095,13520.8221
2009-12-22 12:55:00,74.9,74.91,74.86,74.88,11032.990805840996,50.8231,50.8298,50.7959,50.8095,11032.9908
2009-12-22 13:00:00,74.87,74.92,74.85,74.86,9194.159004867495,50.8027,50.8366,50.7891,50.7959,9194.159
2009-12-22 13:05:00,74.87,74.91,74.86,74.88,8112.493239588966,50.8027,50.8298,50.7959,50.8095,8112.4932
2009-12-22 13:10:00,74.88,74.9,74.87,74.87,14710.654407787992,50.8095,50.8231,50.8027,50.8027,14710.6544
2009-12-22 13:15:00,74.86,74.88,74.83,74.84,4326.663061114115,50.7959,50.8095,50.7756,50.7823,4326.6631
2009-12-22 13:20:00,74.83,74.84,74.79,74.82,5408.328826392644,50.7756,50.7823,50.7484,50.7688,5408.3288
2009-12-22 13:25:00,74.82,74.83,74.8,74.82,3353.16387236344,50.7688,50.7756,50.7552,50.7688,3353.1639
2009-12-22 13:30:00,74.83,74.88,74.79,74.88,6922.660897782585,50.7756,50.8095,50.7484,50.8095,6922.6609
2009-12-22 13:35:00,74.88,74.91,74.84,74.88,9843.158464034614,50.8095,50.8298,50.7823,50.8095,9843.1585
2009-12-22 13:40:00,74.88,74.89,74.85,74.88,7138.994050838291,50.8095,50.8163,50.7891,50.8095,7138.9941
2009-12-22 13:45:00,74.88,74.91,74.79,74.84,7896.160086533261,50.8095,50.8298,50.7484,50.7823,7896.1601
2009-12-22 13:50:00,74.81,74.9,74.79,74.9,4326.663061114115,50.762,50.8231,50.7484,50.8231,4326.6631
2009-12-22 13:55:00,74.9,74.91,74.88,74.89,10275.824770146024,50.8231,50.8298,50.8095,50.8163,10275.8248
2009-12-22 14:00:00,74.9,74.9,74.77,74.83,10059.491617090318,50.8231,50.8231,50.7348,50.7756,10059.4916
2009-12-22 14:05:00,74.79,74.89,74.79,74.87,10492.15792320173,50.7484,50.8163,50.7484,50.8027,10492.1579
2009-12-22 14:10:00,74.86,74.91,74.86,74.88,15251.487290427258,50.7959,50.8298,50.7959,50.8095,15251.4873
2009-12-22 14:15:00,74.89,74.92,74.86,74.88,35478.63710113575,50.8163,50.8366,50.7959,50.8095,35478.6371
2009-12-22 14:20:00,74.89,74.89,74.74,74.86,20767.98269334776,50.8163,50.8163,50.7145,50.7959,20767.9827
2009-12-22 14:25:00,74.86,74.88,74.83,74.85,14710.654407787992,50.7959,50.8095,50.7756,50.7891,14710.6544
2009-12-22 14:30:00,74.84,74.89,74.84,74.89,13304.488912925906,50.7823,50.8163,50.7823,50.8163,13304.4889
2009-12-22 14:35:00,74.89,74.89,74.88,74.88,14169.821525148727,50.8163,50.8163,50.8095,50.8095,14169.8215
2009-12-22 14:40:00,74.88,74.89,74.85,74.88,9302.32558139535,50.8095,50.8163,50.7891,50.8095,9302.3256
2009-12-22 14:45:00,74.88,74.88,74.79,74.83,16657.652785289345,50.8095,50.8095,50.7484,50.7756,16657.6528
2009-12-22 14:50:00,74.85,74.88,74.85,74.88,9410.4921579232,50.7891,50.8095,50.7891,50.8095,9410.4922
2009-12-22 14:55:00,74.88,74.93,74.85,74.85,20767.98269334776,50.8095,50.8434,50.7891,50.7891,20767.9827
2009-12-22 15:00:00,74.84,74.85,74.79,74.82,12330.98972417523,50.7823,50.7891,50.7484,50.7688,12330.9897
2009-12-22 15:05:00,74.83,74.84,74.76,74.8,12655.489453758788,50.7756,50.7823,50.7281,50.7552,12655.4895
2009-12-22 15:10:00,74.79,74.79,74.71,74.71,10924.824229313142,50.7484,50.7484,50.6941,50.6941,10924.8242
2009-12-22 15:15:00,74.7,74.76,74.67,74.74,19794.48350459708,50.6873,50.7281,50.667,50.7145,19794.4835
2009-12-22 15:20:00,74.73,74.77,74.72,74.77,12547.322877230936,50.7077,50.7348,50.7009,50.7348,12547.3229
2009-12-22 15:25:00,74.76,74.76,74.65,74.69,19361.817198485667,50.7281,50.7281,50.6534,50.6806,19361.8172
2009-12-22 15:30:00,74.7,74.71,74.63,74.7,26284.478096268253,50.6873,50.6941,50.6398,50.6873,26284.4781
2009-12-22 15:35:00,74.71,74.79,74.71,74.78,21200.648999459165,50.6941,50.7484,50.6941,50.7416,21200.649
2009-12-22 15:40:00,74.79,74.84,74.76,74.84,20443.4829637642,50.7484,50.7823,50.7281,50.7823,20443.483
2009-12-22 15:45:00,74.83,74.88,74.8,74.83,40670.63277447269,50.7756,50.8095,50.7552,50.7756,40670.6328
2009-12-22 15:50:00,74.83,74.86,74.79,74.83,41644.13196322336,50.7756,50.7959,50.7484,50.7756,41644.132
2009-12-22 15:55:00,74.83,74.88,74.8,74.88,89994.5916711736,50.7756,50.8095,50.7552,50.8095,89994.5917
2009-12-23 09:30:00,75.19,75.22,74.95,74.95,24878.312601406164,51.0198,51.0402,50.857,50.857,24878.3126
2009-12-23 09:35:00,75.03,75.06,74.94,75.0,8220.65981611682,50.9113,50.9316,50.8502,50.8909,8220.6598
2009-12-23 09:40:00,75.01,75.01,74.92,74.93,10600.324499729582,50.8977,50.8977,50.8366,50.8434,10600.3245
2009-12-23 09:45:00,74.93,74.94,74.83,74.85,27798.8101676582,50.8434,50.8502,50.7756,50.7891,27798.8102
2009-12-23 09:50:00,74.84,74.84,74.77,74.79,7355.327203893997,50.7823,50.7823,50.7348,50.7484,7355.3272
2009-12-23 09:55:00,74.8,74.86,74.76,74.83,10600.324499729582,50.7552,50.7959,50.7281,50.7756,10600.3245
2009-12-23 10:00:00,74.81,74.81,74.39,74.6,33639.80530016225,50.762,50.762,50.477,50.6195,33639.8053
2009-12-23 10:05:00,74.62,74.74,74.56,74.69,19253.65062195781,50.6331,50.7145,50.5923,50.6806,19253.6506
2009-12-23 10:10:00,74.67,74.8,74.67,74.76,17198.48566792861,50.667,50.7552,50.667,50.7281,17198.4857
2009-12-23 10:15:00,74.74,74.83,74.74,74.8,10383.991346673878,50.7145,50.7756,50.7145,50.7552,10383.9913
2009-12-23 10:20:00,74.81,74.81,74.75,74.76,8112.493239588966,50.762,50.762,50.7213,50.7281,8112.4932
2009-12-23 10:25:00,74.76,74.76,74.62,74.62,22174.14818820984,50.7281,50.7281,50.6331,50.6331,22174.1482
2009-12-23 10:30:00,74.63,74.71,74.63,74.7,28555.97620335316,50.6398,50.6941,50.6398,50.6873,28555.9762
2009-12-23 10:35:00,74.71,74.72,74.65,74.7,30611.141157382368,50.6941,50.7009,50.6534,50.6873,30611.1412
2009-12-23 10:40:00,74.7,74.75,74.67,74.75,19578.15035154137,50.6873,50.7213,50.667,50.7213,19578.1504
2009-12-23 10:45:00,74.74,74.78,74.69,74.74,12439.156300703082,50.7145,50.7416,50.6806,50.7145,12439.1563
2009-12-23 10:50:00,74.74,74.76,74.68,74.69,16008.653326122228,50.7145,50.7281,50.6738,50.6806,16008.6533
2009-12-23 10:55:00,74.69,74.69,74.65,74.66,7571.660356949702,50.6806,50.6806,50.6534,50.6602,7571.6604
2009-12-23 11:00:00,74.66,74.75,74.65,74.75,4218.496484586262,50.6602,50.7213,50.6534,50.7213,4218.4965
2009-12-23 11:05:00,74.75,74.81,74.75,74.81,18388.31800973499,50.7213,50.762,50.7213,50.762,18388.318
2009-12-23 11:10:00,74.79,74.8,74.78,74.79,16549.486208761493,50.7484,50.7552,50.7416,50.7484,16549.4862
2009-12-23 11:15:00,74.79,74.81,74.77,74.79,30178.47485127096,50.7484,50.762,50.7348,50.7484,30178.4749
2009-12-23 11:20:00,74.79,74.81,74.76,74.79,15684.153596538668,50.7484,50.762,50.7281,50.7484,15684.1536
2009-12-23 11:25:00,74.79,74.81,74.75,74.76,15792.320173066522,50.7484,50.762,50.7213,50.7281,15792.3202
2009-12-23 11:30:00,74.76,74.86,74.76,74.86,10924.824229313142,50.7281,50.7959,50.7281,50.7959,10924.8242
2009-12-23 11:35:00,74.85,74.86,74.82,74.84,7787.993510005408,50.7891,50.7959,50.7688,50.7823,7787.9935
2009-12-23 11:40:00,74.85,74.87,74.8,74.8,10600.324499729582,50.7891,50.8027,50.7552,50.7552,10600.3245
2009-12-23 11:45:00,74.8,74.83,74.8,74.82,5191.995673336939,50.7552,50.7756,50.7552,50.7688,5191.9957
2009-12-23 11:50:00,74.82,74.87,74.81,74.86,15792.320173066522,50.7688,50.8027,50.762,50.7959,15792.3202
2009-12-23 11:55:00,74.87,74.88,74.85,74.87,3893.996755002704,50.8027,50.8095,50.7891,50.8027,3893.9968
2009-12-23 12:00:00,74.87,74.87,74.8,74.81,12114.656571119524,50.8027,50.8027,50.7552,50.762,12114.6566
2009-12-23 12:05:00,74.82,74.89,74.82,74.89,6922.660897782585,50.7688,50.8163,50.7688,50.8163,6922.6609
2009-12-23 12:10:00,74.89,74.9,74.79,74.83,9302.32558139535,50.8163,50.8231,50.7484,50.7756,9302.3256
2009-12-23 12:15:00,74.83,74.85,74.83,74.85,3677.6636019469984,50.7756,50.7891,50.7756,50.7891,3677.6636
2009-12-23 12:20:00,74.85,74.91,74.85,74.9,10275.824770146024,50.7891,50.8298,50.7891,50.8231,10275.8248
2009-12-23 12:25:00,74.9,74.92,74.89,74.89,5732.828555976204,50.8231,50.8366,50.8163,50.8163,5732.8286
2009-12-23 12:30:00,74.9,74.91,74.87,74.9,7679.826933477555,50.8231,50.8298,50.8027,50.8231,7679.8269
2009-12-23 12:35:00,74.9,74.94,74.89,74.93,7679.826933477555,50.8231,50.8502,50.8163,50.8434,7679.8269
2009-12-23 12:40:00,74.92,74.95,74.92,74.93,9085.992428339645,50.8366,50.857,50.8366,50.8434,9085.9924
2009-12-23 12:45:00,74.93,74.93,74.87,74.88,10816.657652785289,50.8434,50.8434,50.8027,50.8095,10816.6577
2009-12-23 12:50:00,74.88,74.99,74.86,74.97,34829.63764196863,50.8095,50.8841,50.7959,50.8706,34829.6376
2009-12-23 12:55:00,74.95,74.98,74.91,74.94,14926.9875608437,50.857,50.8773,50.8298,50.8502,14926.9876
2009-12-23 13:00:00,74.93,74.95,74.92,74.93,8112.493239588966,50.8434,50.857,50.8366,50.8434,8112.4932
2009-12-23 13:05:00,74.92,74.92,74.9,74.91,7787.993510005408,50.8366,50.8366,50.8231,50.8298,7787.9935
2009-12-23 13:10:00,74.91,74.94,74.91,74.92,6814.494321254732,50.8298,50.8502,50.8298,50.8366,6814.4943
2009-12-23 13:15:00,74.93,75.01,74.7,75.01,22065.98161168199,50.8434,50.8977,50.6873,50.8977,22065.9816
2009-12-23 13:20:00,75.01,75.05,74.96,74.98,21849.648458626285,50.8977,50.9248,50.8638,50.8773,21849.6485
2009-12-23 13:25:00,74.99,74.99,74.93,74.94,6273.661438615468,50.8841,50.8841,50.8434,50.8502,6273.6614
2009-12-23 13:30:00,74.95,75.04,74.95,74.98,12979.989183342346,50.857,50.918,50.857,50.8773,12979.9892
2009-12-23 13:35:00,74.97,75.02,74.94,75.02,8112.493239588966,50.8706,50.9045,50.8502,50.9045,8112.4932
2009-12-23 13:40:00,75.03,75.04,75.01,75.02,6381.828015143321,50.9113,50.918,50.8977,50.9045,6381.828
2009-12-23 13:45:00,75.02,75.16,75.02,75.09,12222.823147647376,50.9045,50.9995,50.9045,50.952,12222.8231
2009-12-23 13:50:00,75.08,75.12,75.07,75.07,9626.825310978908,50.9452,50.9723,50.9384,50.9384,9626.8253
2009-12-23 13:55:00,75.08,75.12,75.07,75.09,5083.829096809086,50.9452,50.9723,50.9384,50.952,5083.8291
2009-12-23 14:00:00,75.1,75.12,75.1,75.1,4542.9962141698215,50.9588,50.9723,50.9588,50.9588,4542.9962
2009-12-23 14:05:00,75.1,75.13,75.1,75.12,6381.828015143321,50.9588,50.9791,50.9588,50.9723,6381.828
2009-12-23 14:10:00,75.13,75.16,75.12,75.16,6598.161168199026,50.9791,50.9995,50.9723,50.9995,6598.1612
2009-12-23 14:15:00,75.16,75.19,75.12,75.12,7138.994050838291,50.9995,51.0198,50.9723,50.9723,7138.9941
2009-12-23 14:20:00,75.13,75.24,75.13,75.24,10167.658193618172,50.9791,51.0538,50.9791,51.0538,10167.6582
2009-12-23 14:25:00,75.24,75.24,75.06,75.1,11249.3239588967,51.0538,51.0538,50.9316,50.9588,11249.324
2009-12-23 14:30:00,75.1,75.12,75.05,75.1,9518.658734451054,50.9588,50.9723,50.9248,50.9588,9518.6587
2009-12-23 14:35:00,75.1,75.17,75.08,75.12,12114.656571119524,50.9588,51.0063,50.9452,50.9723,12114.6566
2009-12-23 14:40:00,75.12,75.12,75.06,75.06,12222.823147647376,50.9723,50.9723,50.9316,50.9316,12222.8231
2009-12-23 14:45:00,75.05,75.1,75.01,75.04,11790.156841535963,50.9248,50.9588,50.8977,50.918,11790.1568
2009-12-23 14:50:00,75.04,75.05,75.0,75.01,9085.992428339645,50.918,50.9248,50.8909,50.8977,9085.9924
2009-12-23 14:55:00,75.0,75.05,74.94,74.95,24337.4797187669,50.8909,50.9248,50.8502,50.857,24337.4797
2009-12-23 15:00:00,74.94,74.95,74.88,74.92,17847.485127095726,50.8502,50.857,50.8095,50.8366,17847.4851
2009-12-23 15:05:00,74.93,74.95,74.88,74.89,9410.4921579232,50.8434,50.857,50.8095,50.8163,9410.4922
2009-12-23 15:10:00,74.9,74.96,74.9,74.95,7030.8274743104375,50.8231,50.8638,50.8231,50.857,7030.8275
2009-12-23 15:15:00,74.94,75.03,74.92,74.99,10059.491617090318,50.8502,50.9113,50.8366,50.8841,10059.4916
2009-12-23 15:20:00,74.98,74.99,74.95,74.95,9734.99188750676,50.8773,50.8841,50.857,50.857,9734.9919
2009-12-23 15:25:00,74.96,74.96,74.89,74.91,8761.492698756085,50.8638,50.8638,50.8163,50.8298,8761.4927
2009-12-23 15:30:00,74.91,74.92,74.85,74.88,8436.992969172525,50.8298,50.8366,50.7891,50.8095,8436.993
2009-12-23 15:35:00,74.87,74.96,74.87,74.96,12871.822606814494,50.8027,50.8638,50.8027,50.8638,12871.8226
2009-12-23 15:40:00,74.96,75.1,74.96,75.04,23363.980530016222,50.8638,50.9588,50.8638,50.918,23363.9805
2009-12-23 15:45:00,75.04,75.07,75.01,75.06,16982.152514872905,50.918,50.9384,50.8977,50.9316,16982.1525
2009-12-23 15:50:00,75.05,75.16,75.05,75.15,30502.97458085452,50.9248,50.9995,50.9248,50.9927,30502.9746
2009-12-23 15:55:00,75.15,75.2,75.1,75.13,51595.45700378583,50.9927,51.0266,50.9588,50.9791,51595.457
2009-12-24 09:30:00,75.42,75.54,75.27,75.43,8653.32612222823,51.1759,51.2573,51.0741,51.1827,8653.3261
2009-12-24 09:35:00,75.44,75.64,75.43,75.58,6057.328285559762,51.1895,51.3252,51.1827,51.2845,6057.3283
2009-12-24 09:40:00,75.61,75.81,75.61,75.81,7355.327203893997,51.3048,51.4405,51.3048,51.4405,7355.3272
2009-12-24 09:45:00,75.81,75.95,75.74,75.79,9194.159004867495,51.4405,51.5355,51.393,51.427,9194.159
2009-12-24 09:50:00,75.82,75.87,75.77,75.83,5191.995673336939,51.4473,51.4812,51.4134,51.4541,5191.9957
2009-12-24 09:55:00,75.84,75.96,75.84,75.89,5624.66197944835,51.4609,51.5423,51.4609,51.4948,5624.662
2009-12-24 10:00:00,75.89,75.95,75.86,75.92,9302.32558139535,51.4948,51.5355,51.4745,51.5152,9302.3256
2009-12-24 10:05:00,75.92,75.92,75.85,75.86,10383.991346673878,51.5152,51.5152,51.4677,51.4745,10383.9913
2009-12-24 10:10:00,75.89,75.93,75.79,75.81,5624.66197944835,51.4948,51.522,51.427,51.4405,5624.662
2009-12-24 10:15:00,75.81,75.86,75.81,75.85,4759.329367225527,51.4405,51.4745,51.4405,51.4677,4759.3294
2009-12-24 10:20:00,75.88,75.88,75.73,75.73,6381.828015143321,51.488,51.488,51.3862,51.3862,6381.828
2009-12-24 10:25:00,75.71,75.76,75.71,75.72,6381.828015143321,51.3727,51.4066,51.3727,51.3795,6381.828
2009-12-24 10:30:00,75.69,75.72,75.6,75.61,7463.49378042185,51.3591,51.3795,51.298,51.3048,7463.4938
2009-12-24 10:35:00,75.61,75.61,75.48,75.53,6381.828015143321,51.3048,51.3048,51.2166,51.2505,6381.828
2009-12-24 10:40:00,75.57,75.57,75.44,75.44,7787.993510005408,51.2777,51.2777,51.1895,51.1895,7787.9935
2009-12-24 10:45:00,75.47,75.47,75.35,75.37,10059.491617090318,51.2098,51.2098,51.1284,51.142,10059.4916
2009-12-24 10:50:00,75.35,75.46,75.33,75.46,4542.9962141698215,51.1284,51.203,51.1148,51.203,4542.9962
2009-12-24 10:55:00,75.45,75.46,75.35,75.37,6165.494862087615,51.1963,51.203,51.1284,51.142,6165.4949
2009-12-24 11:00:00,75.35,75.35,75.35,75.35,865.3326122228232,51.1284,51.1284,51.1284,51.1284,865.3326
2009-12-24 11:05:00,75.35,75.45,75.32,75.32,8869.659275283937,51.1284,51.1963,51.108,51.108,8869.6593
2009-12-24 11:10:00,75.25,75.33,75.25,75.27,4975.662520281233,51.0605,51.1148,51.0605,51.0741,4975.6625
2009-12-24 11:15:00,75.25,75.26,75.17,75.17,3353.16387236344,51.0605,51.0673,51.0063,51.0063,3353.1639
2009-12-24 11:20:00,75.17,75.3,75.16,75.3,2595.997836668469,51.0063,51.0945,50.9995,51.0945,2595.9978
2009-12-24 11:25:00,75.25,75.56,75.25,75.55,6057.328285559762,51.0605,51.2709,51.0605,51.2641,6057.3283
2009-12-24 11:30:00,75.56,75.59,75.55,75.57,3569.4970254191453,51.2709,51.2912,51.2641,51.2777,3569.497
2009-12-24 11:35:00,75.59,75.64,75.57,75.64,2163.3315305570577,51.2912,51.3252,51.2777,51.3252,2163.3315
2009-12-24 11:40:00,75.64,75.71,75.62,75.71,4002.163331530557,51.3252,51.3727,51.3116,51.3727,4002.1633
2009-12-24 11:45:00,75.75,75.75,75.71,75.71,3353.16387236344,51.3998,51.3998,51.3727,51.3727,3353.1639
2009-12-24 11:50:00,75.74,75.75,75.71,75.74,2055.164954029205,51.393,51.3998,51.3727,51.393,2055.165
2009-12-24 11:55:00,75.74,75.74,75.66,75.67,2271.4981070849108,51.393,51.393,51.3387,51.3455,2271.4981
2009-12-24 12:00:00,75.69,75.69,75.67,75.68,2595.997836668469,51.3591,51.3591,51.3455,51.3523,2595.9978
2009-12-24 12:05:00,75.69,75.72,75.64,75.64,4110.32990805841,51.3591,51.3795,51.3252,51.3252,4110.3299
2009-12-24 12:10:00,75.64,75.67,75.61,75.61,2055.164954029205,51.3252,51.3455,51.3048,51.3048,2055.165
2009-12-24 12:15:00,75.6,75.61,75.56,75.58,3353.16387236344,51.298,51.3048,51.2709,51.2845,3353.1639
2009-12-24 12:20:00,75.56,75.58,75.54,75.54,5516.495402920497,51.2709,51.2845,51.2573,51.2573,5516.4954
2009-12-24 12:25:00,75.55,75.58,75.48,75.49,3461.3304488912927,51.2641,51.2845,51.2166,51.2234,3461.3304
2009-12-24 12:30:00,75.5,75.52,75.48,75.52,2163.3315305570577,51.2302,51.2438,51.2166,51.2438,2163.3315
2009-12-24 12:35:00,75.52,75.58,75.51,75.56,8545.159545700379,51.2438,51.2845,51.237,51.2709,8545.1595
2009-12-24 12:40:00,75.56,75.58,75.55,75.56,6922.660897782585,51.2709,51.2845,51.2641,51.2709,6922.6609
2009-12-24 12:45:00,75.58,75.61,75.56,75.56,5300.162249864791,51.2845,51.3048,51.2709,51.2709,5300.1622
2009-12-24 12:50:00,75.57,75.6,75.57,75.59,8004.326663061114,51.2777,51.298,51.2777,51.2912,8004.3267
2009-12-24 12:55:00,75.58,75.62,75.54,75.6,12763.656030286642,51.2845,51.3116,51.2573,51.298,12763.656
2009-12-28 09:30:00,75.61,76.15,75.61,75.95,12655.489453758788,51.3048,51.6712,51.3048,51.5355,12655.4895
2009-12-28 09:35:00,75.97,76.04,75.95,76.03,3677.6636019469984,51.5491,51.5966,51.5355,51.5898,3677.6636
2009-12-28 09:40:00,76.03,76.12,75.97,76.0,19902.65008112493,51.5898,51.6509,51.5491,51.5695,19902.6501
2009-12-28 09:45:00,75.98,76.1,75.95,76.09,19253.65062195781,51.5559,51.6373,51.5355,51.6305,19253.6506
2009-12-28 09:50:00,76.04,76.09,75.83,75.85,16333.153055705789,51.5966,51.6305,51.4541,51.4677,16333.1531
2009-12-28 09:55:00,75.81,75.84,75.64,75.64,7463.49378042185,51.4405,51.4609,51.3252,51.3252,7463.4938
2009-12-28 10:00:00,75.65,75.67,75.56,75.64,8869.659275283937,51.332,51.3455,51.2709,51.3252,8869.6593
2009-12-28 10:05:00,75.61,75.63,75.58,75.62,2163.3315305570577,51.3048,51.3184,51.2845,51.3116,2163.3315
2009-12-28 10:10:00,75.61,75.63,75.5,75.55,2920.497566252028,51.3048,51.3184,51.2302,51.2641,2920.4976
2009-12-28 10:15:00,75.52,75.61,75.48,75.49,6598.161168199026,51.2438,51.3048,51.2166,51.2234,6598.1612
2009-12-28 10:20:00,75.51,75.58,75.51,75.58,4218.496484586262,51.237,51.2845,51.237,51.2845,4218.4965
2009-12-28 10:25:00,75.58,75.62,75.53,75.61,3569.4970254191453,51.2845,51.3116,51.2505,51.3048,3569.497
2009-12-28 10:30:00,75.6,75.68,75.54,75.56,8436.992969172525,51.298,51.3523,51.2573,51.2709,8436.993
2009-12-28 10:35:00,75.57,75.57,75.47,75.47,3893.996755002704,51.2777,51.2777,51.2098,51.2098,3893.9968
2009-12-28 10:40:00,75.45,75.54,75.44,75.44,7355.327203893997,51.1963,51.2573,51.1895,51.1895,7355.3272
2009-12-28 10:45:00,75.47,75.49,75.39,75.44,14602.48783126014,51.2098,51.2234,51.1555,51.1895,14602.4878
2009-12-28 10:50:00,75.47,75.57,75.47,75.57,2920.497566252028,51.2098,51.2777,51.2098,51.2777,2920.4976
2009-12-28 10:55:00,75.61,75.71,75.59,75.69,4326.663061114115,51.3048,51.3727,51.2912,51.3591,4326.6631
2009-12-28 11:00:00,75.69,75.8,75.69,75.8,7030.8274743104375,51.3591,51.4337,51.3591,51.4337,7030.8275
2009-12-28 11:05:00,75.82,75.88,75.8,75.87,4002.163331530557,51.4473,51.488,51.4337,51.4812,4002.1633
2009-12-28 11:10:00,75.87,75.92,75.83,75.91,10600.324499729582,51.4812,51.5152,51.4541,51.5084,10600.3245
2009-12-28 11:15:00,75.94,76.07,75.92,76.07,6706.327744726879,51.5287,51.617,51.5152,51.617,6706.3277
2009-12-28 11:20:00,76.07,76.13,76.07,76.1,6057.328285559762,51.617,51.6577,51.617,51.6373,6057.3283
2009-12-28 11:25:00,76.1,76.11,75.98,75.99,4434.8296376419685,51.6373,51.6441,51.5559,51.5627,4434.8296
2009-12-28 11:30:00,76.0,76.06,76.0,76.05,2487.8312601406165,51.5695,51.6102,51.5695,51.6034,2487.8313
2009-12-28 11:35:00,76.05,76.07,76.05,76.07,2055.164954029205,51.6034,51.617,51.6034,51.617,2055.165
2009-12-28 11:40:00,76.05,76.11,76.01,76.03,14818.820984315846,51.6034,51.6441,51.5762,51.5898,14818.821
2009-12-28 11:45:00,76.01,76.06,76.0,76.0,1730.6652244456463,51.5762,51.6102,51.5695,51.5695,1730.6652
2009-12-28 11:50:00,76.05,76.05,76.0,76.03,1081.6657652785289,51.6034,51.6034,51.5695,51.5898,1081.6658
2009-12-28 11:55:00,76.0,76.01,75.93,75.97,3244.9972958355866,51.5695,51.5762,51.522,51.5491,3244.9973
2009-12-28 12:00:00,75.95,75.98,75.89,75.89,2920.497566252028,51.5355,51.5559,51.4948,51.4948,2920.4976
2009-12-28 12:05:00,75.92,75.92,75.86,75.86,6165.494862087615,51.5152,51.5152,51.4745,51.4745,6165.4949
2009-12-28 12:10:00,75.86,75.93,75.86,75.92,3244.9972958355866,51.4745,51.522,51.4745,51.5152,3244.9973
2009-12-28 12:15:00,75.89,75.91,75.86,75.86,3893.996755002704,51.4948,51.5084,51.4745,51.4745,3893.9968
2009-12-28 12:20:00,75.86,75.9,75.86,75.86,11681.990265008111,51.4745,51.5016,51.4745,51.4745,11681.9903
2009-12-28 12:25:00,75.86,75.94,75.86,75.93,2163.3315305570577,51.4745,51.5287,51.4745,51.522,2163.3315
2009-12-28 12:30:00,75.93,75.93,75.88,75.92,12439.156300703082,51.522,51.522,51.488,51.5152,12439.1563
2009-12-28 12:35:00,75.93,76.02,75.93,75.98,22174.14818820984,51.522,51.583,51.522,51.5559,22174.1482
2009-12-28 12:40:00,75.98,75.98,75.84,75.84,9085.992428339645,51.5559,51.5559,51.4609,51.4609,9085.9924
2009-12-28 12:45:00,75.86,75.91,75.85,75.91,2379.6646836127634,51.4745,51.5084,51.4677,51.5084,2379.6647
2009-12-28 12:50:00,75.92,75.96,75.91,75.96,2920.497566252028,51.5152,51.5423,51.5084,51.5423,2920.4976
2009-12-28 12:55:00,75.96,75.97,75.94,75.94,1406.1654948620876,51.5423,51.5491,51.5287,51.5287,1406.1655
2009-12-28 13:00:00,75.95,75.95,75.93,75.93,3785.830178474851,51.5355,51.5355,51.522,51.522,3785.8302
2009-12-28 13:05:00,75.91,75.93,75.91,75.91,5840.995132504056,51.5084,51.522,51.5084,51.5084,5840.9951
2009-12-28 13:10:00,75.91,75.95,75.91,75.93,13953.488372093025,51.5084,51.5355,51.5084,51.522,13953.4884
2009-12-28 13:15:00,75.93,75.98,75.93,75.96,2379.6646836127634,51.522,51.5559,51.522,51.5423,2379.6647
2009-12-28 13:20:00,75.96,75.97,75.94,75.97,2163.3315305570577,51.5423,51.5491,51.5287,51.5491,2163.3315
2009-12-28 13:25:00,75.97,76.0,75.95,76.0,1730.6652244456463,51.5491,51.5695,51.5355,51.5695,1730.6652
2009-12-28 13:30:00,75.99,76.0,75.92,75.92,3569.4970254191453,51.5627,51.5695,51.5152,51.5152,3569.497
2009-12-28 13:35:00,75.91,75.98,75.89,75.9,2595.997836668469,51.5084,51.5559,51.4948,51.5016,2595.9978
2009-12-28 13:40:00,75.91,75.93,75.86,75.89,2595.997836668469,51.5084,51.522,51.4745,51.4948,2595.9978
2009-12-28 13:45:00,75.89,75.89,75.86,75.86,1189.8323418063817,51.4948,51.4948,51.4745,51.4745,1189.8323
2009-12-28 13:50:00,75.86,75.95,75.86,75.95,3244.9972958355866,51.4745,51.5355,51.4745,51.5355,3244.9973
2009-12-28 13:55:00,75.94,75.98,75.93,75.98,3677.6636019469984,51.5287,51.5559,51.522,51.5559,3677.6636
2009-12-28 14:00:00,75.99,76.03,75.91,75.91,5624.66197944835,51.5627,51.5898,51.5084,51.5084,5624.662
2009-12-28 14:05:00,75.9,75.93,75.83,75.89,6057.328285559762,51.5016,51.522,51.4541,51.4948,6057.3283
2009-12-28 14:10:00,75.89,75.89,75.67,75.7,15684.153596538668,51.4948,51.4948,51.3455,51.3659,15684.1536
2009-12-28 14:15:00,75.73,75.73,75.6,75.62,6598.161168199026,51.3862,51.3862,51.298,51.3116,6598.1612
2009-12-28 14:20:00,75.6,75.62,75.52,75.54,9951.325040562466,51.298,51.3116,51.2438,51.2573,9951.325
2009-12-28 14:25:00,75.55,75.6,75.52,75.55,7679.826933477555,51.2641,51.298,51.2438,51.2641,7679.8269
2009-12-28 14:30:00,75.55,75.59,75.52,75.59,11681.990265008111,51.2641,51.2912,51.2438,51.2912,11681.9903
2009-12-28 14:35:00,75.61,75.65,75.58,75.65,3461.3304488912927,51.3048,51.332,51.2845,51.332,3461.3304
2009-12-28 14:40:00,75.67,75.67,75.64,75.66,1838.8318009734992,51.3455,51.3455,51.3252,51.3387,1838.8318
2009-12-28 14:45:00,75.64,75.73,75.64,75.73,3244.9972958355866,51.3252,51.3862,51.3252,51.3862,3244.9973
2009-12-28 14:50:00,75.73,75.73,75.68,75.71,3244.9972958355866,51.3862,51.3862,51.3523,51.3727,3244.9973
2009-12-28 14:55:00,75.73,75.73,75.67,75.68,3893.996755002704,51.3862,51.3862,51.3455,51.3523,3893.9968
2009-12-28 15:00:00,75.7,75.74,75.7,75.72,3244.9972958355866,51.3659,51.393,51.3659,51.3795,3244.9973
2009-12-28 15:05:00,75.72,75.81,75.71,75.81,5300.162249864791,51.3795,51.4405,51.3727,51.4405,5300.1622
2009-12-28 15:10:00,75.82,75.87,75.82,75.86,1838.8318009734992,51.4473,51.4812,51.4473,51.4745,1838.8318
2009-12-28 15:15:00,75.86,75.9,75.86,75.88,4002.163331530557,51.4745,51.5016,51.4745,51.488,4002.1633
2009-12-28 15:20:00,75.87,75.9,75.84,75.84,2920.497566252028,51.4812,51.5016,51.4609,51.4609,2920.4976
2009-12-28 15:25:00,75.84,75.84,75.72,75.78,7896.160086533261,51.4609,51.4609,51.3795,51.4202,7896.1601
2009-12-28 15:30:00,75.8,75.86,75.8,75.85,4759.329367225527,51.4337,51.4745,51.4337,51.4677,4759.3294
2009-12-28 15:35:00,75.86,75.86,75.7,75.71,20118.98323418064,51.4745,51.4745,51.3659,51.3727,20118.9832
2009-12-28 15:40:00,75.7,75.72,75.65,75.72,17090.319091400757,51.3659,51.3795,51.332,51.3795,17090.3191
2009-12-28 15:45:00,75.72,75.76,75.71,75.75,6057.328285559762,51.3795,51.4066,51.3727,51.3998,6057.3283
2009-12-28 15:50:00,75.74,75.86,75.74,75.86,12439.156300703082,51.393,51.4745,51.393,51.4745,12439.1563
2009-12-28 15:55:00,75.86,75.98,75.85,75.92,23255.81395348837,51.4745,51.5559,51.4677,51.5152,23255.814
2009-12-29 09:30:00,76.17,76.21,76.0,76.19,9843.158464034614,51.6848,51.7119,51.5695,51.6984,9843.1585
2009-12-29 09:35:00,76.12,76.22,76.09,76.15,6057.328285559762,51.6509,51.7187,51.6305,51.6712,6057.3283
2009-12-29 09:40:00,76.16,76.16,76.03,76.03,5949.161709031909,51.678,51.678,51.5898,51.5898,5949.1617
2009-12-29 09:45:00,76.02,76.08,75.97,76.0,10383.991346673878,51.583,51.6237,51.5491,51.5695,10383.9913
2009-12-29 09:50:00,75.97,76.17,75.91,76.17,18063.81828015144,51.5491,51.6848,51.5084,51.6848,18063.8183
2009-12-29 09:55:00,76.18,76.18,75.98,76.07,9518.658734451054,51.6916,51.6916,51.5559,51.617,9518.6587
2009-12-29 10:00:00,76.14,76.14,75.97,75.97,10383.991346673878,51.6644,51.6644,51.5491,51.5491,10383.9913
2009-12-29 10:05:00,76.0,76.49,75.98,76.49,21200.648999459165,51.5695,51.9019,51.5559,51.9019,21200.649
2009-12-29 10:10:00,76.49,76.63,76.47,76.54,4651.162790697675,51.9019,51.9969,51.8884,51.9359,4651.1628
2009-12-29 10:15:00,76.53,76.63,76.45,76.5,8545.159545700379,51.9291,51.9969,51.8748,51.9087,8545.1595
2009-12-29 10:20:00,76.45,76.5,76.45,76.5,3136.830719307734,51.8748,51.9087,51.8748,51.9087,3136.8307
2009-12-29 10:25:00,76.5,76.5,76.44,76.45,1730.6652244456463,51.9087,51.9087,51.868,51.8748,1730.6652
2009-12-29 10:30:00,76.45,76.45,76.36,76.36,6165.494862087615,51.8748,51.8748,51.8137,51.8137,6165.4949
2009-12-29 10:35:00,76.37,76.44,76.36,76.41,11357.490535424551,51.8205,51.868,51.8137,51.8477,11357.4905
2009-12-29 10:40:00,76.39,76.42,76.37,76.39,2487.8312601406165,51.8341,51.8544,51.8205,51.8341,2487.8313
2009-12-29 10:45:00,76.4,76.41,76.39,76.4,2920.497566252028,51.8409,51.8477,51.8341,51.8409,2920.4976
2009-12-29 10:50:00,76.4,76.46,76.4,76.45,4218.496484586262,51.8409,51.8816,51.8409,51.8748,4218.4965
2009-12-29 10:55:00,76.47,76.49,76.47,76.47,3461.3304488912927,51.8884,51.9019,51.8884,51.8884,3461.3304
2009-12-29 11:00:00,76.47,76.5,76.42,76.47,5083.829096809086,51.8884,51.9087,51.8544,51.8884,5083.8291
2009-12-29 11:05:00,76.47,76.5,76.47,76.47,3353.16387236344,51.8884,51.9087,51.8884,51.8884,3353.1639
2009-12-29 11:10:00,76.45,76.45,76.36,76.36,7247.160627366144,51.8748,51.8748,51.8137,51.8137,7247.1606
2009-12-29 11:15:00,76.35,76.35,76.22,76.24,7679.826933477555,51.8069,51.8069,51.7187,51.7323,7679.8269
2009-12-29 11:20:00,76.25,76.35,76.25,76.35,4975.662520281233,51.7391,51.8069,51.7391,51.8069,4975.6625
2009-12-29 11:25:00,76.35,76.39,76.35,76.36,5949.161709031909,51.8069,51.8341,51.8069,51.8137,5949.1617
2009-12-29 11:30:00,76.36,76.47,76.33,76.47,10167.658193618172,51.8137,51.8884,51.7934,51.8884,10167.6582
2009-12-29 11:35:00,76.47,76.47,76.44,76.47,5191.995673336939,51.8884,51.8884,51.868,51.8884,5191.9957
2009-12-29 11:40:00,76.46,76.47,76.42,76.43,6922.660897782585,51.8816,51.8884,51.8544,51.8612,6922.6609
2009-12-29 11:45:00,76.43,76.44,76.36,76.44,4975.662520281233,51.8612,51.868,51.8137,51.868,4975.6625
2009-12-29 11:50:00,76.44,76.46,76.42,76.45,3677.6636019469984,51.868,51.8816,51.8544,51.8748,3677.6636
2009-12-29 11:55:00,76.45,76.47,76.41,76.46,4326.663061114115,51.8748,51.8884,51.8477,51.8816,4326.6631
2009-12-29 12:00:00,76.46,76.51,76.45,76.49,7030.8274743104375,51.8816,51.9155,51.8748,51.9019,7030.8275
2009-12-29 12:05:00,76.5,76.53,76.49,76.52,6057.328285559762,51.9087,51.9291,51.9019,51.9223,6057.3283
2009-12-29 12:10:00,76.51,76.57,76.51,76.53,7787.993510005408,51.9155,51.9562,51.9155,51.9291,7787.9935
2009-12-29 12:15:00,76.53,76.6,76.39,76.4,16657.652785289345,51.9291,51.9766,51.8341,51.8409,16657.6528
2009-12-29 12:20:00,76.39,76.39,76.27,76.32,9626.825310978908,51.8341,51.8341,51.7527,51.7866,9626.8253
2009-12-29 12:25:00,76.31,76.32,76.26,76.26,2920.497566252028,51.7798,51.7866,51.7459,51.7459,2920.4976
2009-12-29 12:30:00,76.27,76.3,76.25,76.25,2704.164413196322,51.7527,51.773,51.7391,51.7391,2704.1644
2009-12-29 12:35:00,76.27,76.35,76.25,76.32,3569.4970254191453,51.7527,51.8069,51.7391,51.7866,3569.497
2009-12-29 12:40:00,76.32,76.37,76.25,76.35,7247.160627366144,51.7866,51.8205,51.7391,51.8069,7247.1606
2009-12-29 12:45:00,76.4,76.5,76.4,76.5,8869.659275283937,51.8409,51.9087,51.8409,51.9087,8869.6593
2009-12-29 12:50:00,76.5,76.51,76.46,76.5,7138.994050838291,51.9087,51.9155,51.8816,51.9087,7138.9941
2009-12-29 12:55:00,76.48,76.48,76.44,76.45,3677.6636019469984,51.8952,51.8952,51.868,51.8748,3677.6636
2009-12-29 13:00:00,76.41,76.41,76.26,76.27,9518.658734451054,51.8477,51.8477,51.7459,51.7527,9518.6587
2009-12-29 13:05:00,76.28,76.39,76.23,76.39,12006.489994591671,51.7594,51.8341,51.7255,51.8341,12006.49
2009-12-29 13:10:00,76.41,76.43,76.39,76.42,3136.830719307734,51.8477,51.8612,51.8341,51.8544,3136.8307
2009-12-29 13:15:00,76.44,76.44,76.35,76.36,2812.330989724175,51.868,51.868,51.8069,51.8137,2812.331
2009-12-29 13:20:00,76.35,76.48,76.35,76.48,7247.160627366144,51.8069,51.8952,51.8069,51.8952,7247.1606
2009-12-29 13:25:00,76.48,76.5,76.47,76.47,4434.8296376419685,51.8952,51.9087,51.8884,51.8884,4434.8296
2009-12-29 13:30:00,76.47,76.53,76.45,76.53,10708.491076257436,51.8884,51.9291,51.8748,51.9291,10708.4911
2009-12-29 13:35:00,76.52,76.54,76.49,76.53,3677.6636019469984,51.9223,51.9359,51.9019,51.9291,3677.6636
2009-12-29 13:40:00,76.54,76.59,76.54,76.58,3028.664142779881,51.9359,51.9698,51.9359,51.963,3028.6641
2009-12-29 13:45:00,76.57,76.58,76.53,76.54,3893.996755002704,51.9562,51.963,51.9291,51.9359,3893.9968
2009-12-29 13:50:00,76.54,76.58,76.54,76.57,3244.9972958355866,51.9359,51.963,51.9359,51.9562,3244.9973
2009-12-29 13:55:00,76.57,76.62,76.55,76.56,5191.995673336939,51.9562,51.9902,51.9427,51.9494,5191.9957
2009-12-29 14:00:00,76.58,76.58,76.5,76.52,3893.996755002704,51.963,51.963,51.9087,51.9223,3893.9968
2009-12-29 14:05:00,76.52,76.57,76.48,76.51,6165.494862087615,51.9223,51.9562,51.8952,51.9155,6165.4949
2009-12-29 14:10:00,76.47,76.51,76.44,76.5,14277.98810167658,51.8884,51.9155,51.868,51.9087,14277.9881
2009-12-29 14:15:00,76.5,76.52,76.48,76.51,5408.328826392644,51.9087,51.9223,51.8952,51.9155,5408.3288
2009-12-29 14:20:00,76.51,76.59,76.49,76.59,8328.826392644673,51.9155,51.9698,51.9019,51.9698,8328.8264
2009-12-29 14:25:00,76.59,76.59,76.5,76.51,5949.161709031909,51.9698,51.9698,51.9087,51.9155,5949.1617
2009-12-29 14:30:00,76.52,76.56,76.49,76.5,5732.828555976204,51.9223,51.9494,51.9019,51.9087,5732.8286
2009-12-29 14:35:00,76.5,76.57,76.5,76.57,5300.162249864791,51.9087,51.9562,51.9087,51.9562,5300.1622
2009-12-29 14:40:00,76.55,76.62,76.54,76.61,4759.329367225527,51.9427,51.9902,51.9359,51.9834,4759.3294
2009-12-29 14:45:00,76.6,76.64,76.57,76.63,7463.49378042185,51.9766,52.0037,51.9562,51.9969,7463.4938
2009-12-29 14:50:00,76.63,76.65,76.56,76.61,14494.321254732287,51.9969,52.0105,51.9494,51.9834,14494.3213
2009-12-29 14:55:00,76.61,76.65,76.61,76.63,8977.82585181179,51.9834,52.0105,51.9834,51.9969,8977.8259
2009-12-29 15:00:00,76.63,76.68,76.59,76.64,10816.657652785289,51.9969,52.0309,51.9698,52.0037,10816.6577
2009-12-29 15:05:00,76.62,76.67,76.6,76.64,10708.491076257436,51.9902,52.0241,51.9766,52.0037,10708.4911
2009-12-29 15:10:00,76.63,76.72,76.63,76.7,8653.32612222823,51.9969,52.058,51.9969,52.0444,8653.3261
2009-12-29 15:15:00,76.7,76.8,76.69,76.78,13953.488372093025,52.0444,52.1123,52.0376,52.0987,13953.4884
2009-12-29 15:20:00,76.79,76.83,76.69,76.75,13737.155219037317,52.1055,52.1326,52.0376,52.0784,13737.1552
2009-12-29 15:25:00,76.76,76.81,76.76,76.78,7571.660356949702,52.0851,52.1191,52.0851,52.0987,7571.6604
2009-12-29 15:30:00,76.76,76.76,76.63,76.65,11249.3239588967,52.0851,52.0851,51.9969,52.0105,11249.324
2009-12-29 15:35:00,76.65,76.67,76.59,76.59,18171.98485667929,52.0105,52.0241,51.9698,51.9698,18171.9849
2009-12-29 15:40:00,76.59,76.61,76.47,76.5,30394.808004326664,51.9698,51.9834,51.8884,51.9087,30394.808
2009-12-29 15:45:00,76.49,76.56,76.47,76.56,24012.979989183343,51.9019,51.9494,51.8884,51.9494,24012.98
2009-12-29 15:50:00,76.55,76.55,76.45,76.45,28447.80962682531,51.9427,51.9427,51.8748,51.8748,28447.8096
2009-12-29 15:55:00,76.46,76.53,76.42,76.44,56571.11952406706,51.8816,51.9291,51.8544,51.868,56571.1195
2009-12-30 09:30:00,75.75,75.75,75.49,75.61,15684.153596538668,51.6811,51.6811,51.5037,51.5855,15684.1536
2009-12-30 09:35:00,75.63,75.69,75.61,75.64,2704.164413196322,51.5992,51.6401,51.5855,51.606,2704.1644
2009-12-30 09:40:00,75.65,75.7,75.54,75.57,23472.14710654408,51.6128,51.647,51.5378,51.5583,23472.1471
2009-12-30 09:45:00,75.53,75.61,75.51,75.53,5191.995673336939,51.531,51.5855,51.5173,51.531,5191.9957
2009-12-30 09:50:00,75.49,75.55,75.35,75.37,23255.81395348837,51.5037,51.5446,51.4082,51.4218,23255.814
2009-12-30 09:55:00,75.36,75.62,75.3,75.61,6489.994591671173,51.415,51.5924,51.374,51.5855,6489.9946
2009-12-30 10:00:00,75.62,75.62,75.49,75.62,12871.822606814494,51.5924,51.5924,51.5037,51.5924,12871.8226
2009-12-30 10:05:00,75.61,75.68,75.61,75.68,15035.154137371552,51.5855,51.6333,51.5855,51.6333,15035.1541
2009-12-30 10:10:00,75.68,75.68,75.55,75.57,3569.4970254191453,51.6333,51.6333,51.5446,51.5583,3569.497
2009-12-30 10:15:00,75.58,75.72,75.58,75.65,11681.990265008111,51.5651,51.6606,51.5651,51.6128,11681.9903
2009-12-30 10:20:00,75.61,75.71,75.61,75.71,10492.15792320173,51.5855,51.6538,51.5855,51.6538,10492.1579
2009-12-30 10:25:00,75.74,75.85,75.72,75.73,85018.92915089238,51.6742,51.7493,51.6606,51.6674,85018.9292
2009-12-30 10:30:00,75.74,75.77,75.68,75.77,9626.825310978908,51.6742,51.6947,51.6333,51.6947,9626.8253
2009-12-30 10:35:00,75.8,75.87,75.76,75.77,10816.657652785289,51.7152,51.7629,51.6879,51.6947,10816.6577
2009-12-30 10:40:00,75.76,75.86,75.74,75.84,15792.320173066522,51.6879,51.7561,51.6742,51.7425,15792.3202
2009-12-30 10:45:00,75.82,75.86,75.76,75.77,6598.161168199026,51.7288,51.7561,51.6879,51.6947,6598.1612
2009-12-30 10:50:00,75.76,75.83,75.76,75.79,4326.663061114115,51.6879,51.7356,51.6879,51.7084,4326.6631
2009-12-30 10:55:00,75.77,75.77,75.69,75.72,3569.4970254191453,51.6947,51.6947,51.6401,51.6606,3569.497
2009-12-30 11:00:00,75.74,75.77,75.69,75.74,10924.824229313142,51.6742,51.6947,51.6401,51.6742,10924.8242
2009-12-30 11:05:00,75.73,75.81,75.73,75.81,4218.496484586262,51.6674,51.722,51.6674,51.722,4218.4965
2009-12-30 11:10:00,75.81,75.82,75.68,75.7,15251.487290427258,51.722,51.7288,51.6333,51.647,15251.4873
2009-12-30 11:15:00,75.67,75.7,75.64,75.64,4867.49594375338,51.6265,51.647,51.606,51.606,4867.4959
2009-12-30 11:20:00,75.64,75.72,75.58,75.68,13628.988642509465,51.606,51.6606,51.5651,51.6333,13628.9886
2009-12-30 11:25:00,75.71,75.72,75.63,75.63,3569.4970254191453,51.6538,51.6606,51.5992,51.5992,3569.497
2009-12-30 11:30:00,75.61,75.63,75.59,75.63,2595.997836668469,51.5855,51.5992,51.5719,51.5992,2595.9978
2009-12-30 11:35:00,75.65,75.71,75.65,75.66,11573.82368848026,51.6128,51.6538,51.6128,51.6197,11573.8237
2009-12-30 11:40:00,75.66,75.72,75.66,75.68,13628.988642509465,51.6197,51.6606,51.6197,51.6333,13628.9886
2009-12-30 11:45:00,75.68,75.74,75.65,75.7,22606.814494321254,51.6333,51.6742,51.6128,51.647,22606.8145
2009-12-30 11:50:00,75.72,75.8,75.7,75.78,21849.648458626285,51.6606,51.7152,51.647,51.7015,21849.6485
2009-12-30 11:55:00,75.78,75.88,75.78,75.88,17955.65170362358,51.7015,51.7698,51.7015,51.7698,17955.6517
2009-12-30 12:00:00,75.88,76.11,75.88,76.09,86425.09464575446,51.7698,51.9267,51.7698,51.913,86425.0946
2009-12-30 12:05:00,76.08,76.12,76.05,76.07,30178.47485127096,51.9062,51.9335,51.8857,51.8994,30178.4749
2009-12-30 12:10:00,76.07,76.07,75.98,75.98,12871.822606814494,51.8994,51.8994,51.838,51.838,12871.8226
2009-12-30 12:15:00,75.98,76.0,75.88,75.89,12222.823147647376,51.838,51.8516,51.7698,51.7766,12222.8231
2009-12-30 12:20:00,75.88,75.97,75.87,75.87,7355.327203893997,51.7698,51.8312,51.7629,51.7629,7355.3272
2009-12-30 12:25:00,75.88,75.91,75.85,75.91,5408.328826392644,51.7698,51.7902,51.7493,51.7902,5408.3288
2009-12-30 12:30:00,75.9,75.9,75.8,75.85,10924.824229313142,51.7834,51.7834,51.7152,51.7493,10924.8242
2009-12-30 12:35:00,75.84,75.92,75.78,75.82,21092.48242293132,51.7425,51.797,51.7015,51.7288,21092.4824
2009-12-30 12:40:00,75.82,76.05,75.79,76.03,58301.78474851271,51.7288,51.8857,51.7084,51.8721,58301.7847
2009-12-30 12:45:00,76.03,76.1,75.98,75.98,26717.144402379665,51.8721,51.9199,51.838,51.838,26717.1444
2009-12-30 12:50:00,75.99,76.08,75.98,76.08,11681.990265008111,51.8448,51.9062,51.838,51.9062,11681.9903
2009-12-30 12:55:00,76.08,76.14,76.07,76.09,8436.992969172525,51.9062,51.9471,51.8994,51.913,8436.993
2009-12-30 13:00:00,76.1,76.16,76.1,76.15,3461.3304488912927,51.9199,51.9608,51.9199,51.954,3461.3304
2009-12-30 13:05:00,76.15,76.15,76.1,76.11,4110.32990805841,51.954,51.954,51.9199,51.9267,4110.3299
2009-12-30 13:10:00,76.12,76.13,76.1,76.11,4002.163331530557,51.9335,51.9403,51.9199,51.9267,4002.1633
2009-12-30 13:15:00,76.14,76.14,76.1,76.11,3136.830719307734,51.9471,51.9471,51.9199,51.9267,3136.8307
2009-12-30 13:20:00,76.1,76.12,76.09,76.09,2271.4981070849108,51.9199,51.9335,51.913,51.913,2271.4981
2009-12-30 13:25:00,76.07,76.1,76.06,76.07,3461.3304488912927,51.8994,51.9199,51.8926,51.8994,3461.3304
2009-12-30 13:30:00,76.07,76.07,76.01,76.01,6706.327744726879,51.8994,51.8994,51.8585,51.8585,6706.3277
2009-12-30 13:35:00,75.99,76.02,75.98,75.98,4218.496484586262,51.8448,51.8653,51.838,51.838,4218.4965
2009-12-30 13:40:00,75.96,76.03,75.96,76.03,5840.995132504056,51.8243,51.8721,51.8243,51.8721,5840.9951
2009-12-30 13:45:00,76.02,76.02,75.98,75.98,1297.9989183342348,51.8653,51.8653,51.838,51.838,1297.9989
2009-12-30 13:50:00,75.98,75.98,75.93,75.93,3244.9972958355866,51.838,51.838,51.8039,51.8039,3244.9973
2009-12-30 13:55:00,75.92,75.96,75.9,75.91,4542.9962141698215,51.797,51.8243,51.7834,51.7902,4542.9962
2009-12-30 14:00:00,75.9,75.9,75.81,75.81,3785.830178474851,51.7834,51.7834,51.722,51.722,3785.8302
2009-12-30 14:05:00,75.82,75.9,75.82,75.9,3785.830178474851,51.7288,51.7834,51.7288,51.7834,3785.8302
2009-12-30 14:10:00,75.9,75.94,75.89,75.94,1730.6652244456463,51.7834,51.8107,51.7766,51.8107,1730.6652
2009-12-30 14:15:00,75.96,75.96,75.9,75.95,3353.16387236344,51.8243,51.8243,51.7834,51.8175,3353.1639
2009-12-30 14:20:00,75.93,75.98,75.91,75.98,2055.164954029205,51.8039,51.838,51.7902,51.838,2055.165
2009-12-30 14:25:00,75.98,76.0,75.94,75.94,8761.492698756085,51.838,51.8516,51.8107,51.8107,8761.4927
2009-12-30 14:30:00,75.96,75.98,75.96,75.97,3569.4970254191453,51.8243,51.838,51.8243,51.8312,3569.497
2009-12-30 14:35:00,75.98,76.03,75.97,76.01,3136.830719307734,51.838,51.8721,51.8312,51.8585,3136.8307
2009-12-30 14:40:00,76.02,76.05,76.01,76.04,2812.330989724175,51.8653,51.8857,51.8585,51.8789,2812.331
2009-12-30 14:45:00,76.03,76.1,76.0,76.09,4542.9962141698215,51.8721,51.9199,51.8516,51.913,4542.9962
2009-12-30 14:50:00,76.09,76.1,76.08,76.09,2704.164413196322,51.913,51.9199,51.9062,51.913,2704.1644
2009-12-30 14:55:00,76.1,76.1,76.03,76.03,1622.4986479177933,51.9199,51.9199,51.8721,51.8721,1622.4986
2009-12-30 15:00:00,76.01,76.01,75.87,75.92,10167.658193618172,51.8585,51.8585,51.7629,51.797,10167.6582
2009-12-30 15:05:00,75.92,75.98,75.92,75.98,2379.6646836127634,51.797,51.838,51.797,51.838,2379.6647
2009-12-30 15:10:00,75.97,75.99,75.93,75.99,3461.3304488912927,51.8312,51.8448,51.8039,51.8448,3461.3304
2009-12-30 15:15:00,76.0,76.0,75.97,75.97,2812.330989724175,51.8516,51.8516,51.8312,51.8312,2812.331
2009-12-30 15:20:00,75.98,76.04,75.98,76.01,7138.994050838291,51.838,51.8789,51.838,51.8585,7138.9941
2009-12-30 15:25:00,76.01,76.05,75.99,76.04,3353.16387236344,51.8585,51.8857,51.8448,51.8789,3353.1639
2009-12-30 15:30:00,76.03,76.1,76.02,76.07,9626.825310978908,51.8721,51.9199,51.8653,51.8994,9626.8253
2009-12-30 15:35:00,76.06,76.08,75.98,75.98,9410.4921579232,51.8926,51.9062,51.838,51.838,9410.4922
2009-12-30 15:40:00,75.99,76.02,75.95,76.0,15251.487290427258,51.8448,51.8653,51.8175,51.8516,15251.4873
2009-12-30 15:45:00,76.01,76.04,76.0,76.04,12547.322877230936,51.8585,51.8789,51.8516,51.8789,12547.3229
2009-12-30 15:50:00,76.06,76.1,76.0,76.04,14818.820984315846,51.8926,51.9199,51.8516,51.8789,14818.821
2009-12-30 15:55:00,76.04,76.1,76.01,76.06,22498.6479177934,51.8789,51.9199,51.8585,51.8926,22498.6479
2009-12-31 09:30:00,75.95,76.1,75.83,75.99,19253.65062195781,51.8175,51.9199,51.7356,51.8448,19253.6506
2009-12-31 09:35:00,75.99,76.1,75.89,76.03,1946.998377501352,51.8448,51.9199,51.7766,51.8721,1946.9984
2009-12-31 09:40:00,75.89,75.95,75.89,75.95,1081.6657652785289,51.7766,51.8175,51.7766,51.8175,1081.6658
2009-12-31 09:45:00,75.89,75.91,75.88,75.91,648.9994591671174,51.7766,51.7902,51.7698,51.7902,648.9995
2009-12-31 09:50:00,75.9,76.01,75.9,75.99,1514.3320713899404,51.7834,51.8585,51.7834,51.8448,1514.3321
2009-12-31 09:55:00,75.93,75.95,75.87,75.87,865.3326122228232,51.8039,51.8175,51.7629,51.7629,865.3326
2009-12-31 10:00:00,75.83,75.85,75.8,75.81,3028.664142779881,51.7356,51.7493,51.7152,51.722,3028.6641
2009-12-31 10:05:00,75.86,75.86,75.79,75.83,2163.3315305570577,51.7561,51.7561,51.7084,51.7356,2163.3315
2009-12-31 10:10:00,75.85,75.85,75.78,75.81,6057.328285559762,51.7493,51.7493,51.7015,51.722,6057.3283
2009-12-31 10:15:00,75.79,75.83,75.78,75.81,3353.16387236344,51.7084,51.7356,51.7015,51.722,3353.1639
2009-12-31 10:20:00,75.78,75.86,75.77,75.8,3785.830178474851,51.7015,51.7561,51.6947,51.7152,3785.8302
2009-12-31 10:25:00,75.81,75.81,75.72,75.73,1838.8318009734992,51.722,51.722,51.6606,51.6674,1838.8318
2009-12-31 10:30:00,75.71,75.72,75.64,75.72,4002.163331530557,51.6538,51.6606,51.606,51.6606,4002.1633
2009-12-31 10:35:00,75.68,75.73,75.63,75.69,3569.4970254191453,51.6333,51.6674,51.5992,51.6401,3569.497
2009-12-31 10:40:00,75.68,75.81,75.68,75.81,3136.830719307734,51.6333,51.722,51.6333,51.722,3136.8307
2009-12-31 10:45:00,75.83,75.86,75.82,75.86,4110.32990805841,51.7356,51.7561,51.7288,51.7561,4110.3299
2009-12-31 10:50:00,75.85,75.86,75.81,75.81,1730.6652244456463,51.7493,51.7561,51.722,51.722,1730.6652
2009-12-31 10:55:00,75.84,75.84,75.82,75.82,432.6663061114116,51.7425,51.7425,51.7288,51.7288,432.6663
2009-12-31 11:00:00,75.82,75.82,75.75,75.75,2163.3315305570577,51.7288,51.7288,51.6811,51.6811,2163.3315
2009-12-31 11:05:00,75.74,75.74,75.57,75.57,2055.164954029205,51.6742,51.6742,51.5583,51.5583,2055.165
2009-12-31 11:10:00,75.53,75.58,75.51,75.51,2595.997836668469,51.531,51.5651,51.5173,51.5173,2595.9978
2009-12-31 11:15:00,75.49,75.49,75.37,75.38,8653.32612222823,51.5037,51.5037,51.4218,51.4286,8653.3261
2009-12-31 11:20:00,75.4,75.49,75.4,75.47,2704.164413196322,51.4423,51.5037,51.4423,51.49,2704.1644
2009-12-31 11:25:00,75.46,75.52,75.46,75.47,2595.997836668469,51.4832,51.5241,51.4832,51.49,2595.9978
2009-12-31 11:30:00,75.49,75.49,75.38,75.4,1838.8318009734992,51.5037,51.5037,51.4286,51.4423,1838.8318
2009-12-31 11:35:00,75.37,75.44,75.37,75.44,1081.6657652785289,51.4218,51.4696,51.4218,51.4696,1081.6658
2009-12-31 11:40:00,75.42,75.45,75.41,75.41,1081.6657652785289,51.4559,51.4764,51.4491,51.4491,1081.6658
2009-12-31 11:45:00,75.46,75.51,75.44,75.49,1406.1654948620876,51.4832,51.5173,51.4696,51.5037,1406.1655
2009-12-31 11:50:00,75.5,75.52,75.46,75.49,2920.497566252028,51.5105,51.5241,51.4832,51.5037,2920.4976
2009-12-31 11:55:00,75.49,75.53,75.46,75.49,2379.6646836127634,51.5037,51.531,51.4832,51.5037,2379.6647
2009-12-31 12:00:00,75.47,75.54,75.45,75.47,3461.3304488912927,51.49,51.5378,51.4764,51.49,3461.3304
2009-12-31 12:05:00,75.44,75.58,75.41,75.58,4759.329367225527,51.4696,51.5651,51.4491,51.5651,4759.3294
2009-12-31 12:10:00,75.58,75.61,75.54,75.56,1622.4986479177933,51.5651,51.5855,51.5378,51.5514,1622.4986
2009-12-31 12:15:00,75.53,75.53,75.47,75.47,2271.4981070849108,51.531,51.531,51.49,51.49,2271.4981
2009-12-31 12:20:00,75.49,75.5,75.47,75.5,2163.3315305570577,51.5037,51.5105,51.49,51.5105,2163.3315
2009-12-31 12:25:00,75.5,75.51,75.49,75.49,1406.1654948620876,51.5105,51.5173,51.5037,51.5037,1406.1655
2009-12-31 12:30:00,75.48,75.48,75.46,75.46,757.1660356949702,51.4969,51.4969,51.4832,51.4832,757.166
2009-12-31 12:35:00,75.44,75.49,75.44,75.49,2163.3315305570577,51.4696,51.5037,51.4696,51.5037,2163.3315
2009-12-31 12:40:00,75.48,75.54,75.48,75.54,1081.6657652785289,51.4969,51.5378,51.4969,51.5378,1081.6658
2009-12-31 12:45:00,75.52,75.57,75.51,75.57,1730.6652244456463,51.5241,51.5583,51.5173,51.5583,1730.6652
2009-12-31 12:50:00,75.56,75.56,75.53,75.56,3569.4970254191453,51.5514,51.5514,51.531,51.5514,3569.497
2009-12-31 12:55:00,75.59,75.59,75.55,75.55,648.9994591671174,51.5719,51.5719,51.5446,51.5446,648.9995
2009-12-31 13:00:00,75.57,75.57,75.5,75.5,1622.4986479177933,51.5583,51.5583,51.5105,51.5105,1622.4986
2009-12-31 13:05:00,75.52,75.55,75.49,75.5,1081.6657652785289,51.5241,51.5446,51.5037,51.5105,1081.6658
2009-12-31 13:10:00,75.49,75.49,75.44,75.48,2271.4981070849108,51.5037,51.5037,51.4696,51.4969,2271.4981
2009-12-31 13:15:00,75.47,75.47,75.42,75.45,2812.330989724175,51.49,51.49,51.4559,51.4764,2812.331
2009-12-31 13:20:00,75.5,75.54,75.5,75.54,1514.3320713899404,51.5105,51.5378,51.5105,51.5378,1514.3321
2009-12-31 13:25:00,75.52,75.6,75.52,75.59,4759.329367225527,51.5241,51.5787,51.5241,51.5719,4759.3294
2009-12-31 13:30:00,75.59,75.63,75.59,75.62,2920.497566252028,51.5719,51.5992,51.5719,51.5924,2920.4976
2009-12-31 13:35:00,75.62,75.64,75.61,75.63,2704.164413196322,51.5924,51.606,51.5855,51.5992,2704.1644
2009-12-31 13:40:00,75.62,75.66,75.61,75.62,1514.3320713899404,51.5924,51.6197,51.5855,51.5924,1514.3321
2009-12-31 13:45:00,75.59,75.6,75.53,75.58,2595.997836668469,51.5719,51.5787,51.531,51.5651,2595.9978
2009-12-31 13:50:00,75.58,75.59,75.55,75.55,1730.6652244456463,51.5651,51.5719,51.5446,51.5446,1730.6652
2009-12-31 13:55:00,75.54,75.57,75.54,75.55,757.1660356949702,51.5378,51.5583,51.5378,51.5446,757.166
2009-12-31 14:00:00,75.53,75.58,75.52,75.58,1514.3320713899404,51.531,51.5651,51.5241,51.5651,1514.3321
2009-12-31 14:05:00,75.58,75.62,75.57,75.62,2812.330989724175,51.5651,51.5924,51.5583,51.5924,2812.331
2009-12-31 14:10:00,75.61,75.62,75.61,75.61,2163.3315305570577,51.5855,51.5924,51.5855,51.5855,2163.3315
2009-12-31 14:15:00,75.63,75.63,75.62,75.63,540.8328826392644,51.5992,51.5992,51.5924,51.5992,540.8329
2009-12-31 14:20:00,75.61,75.66,75.61,75.64,3569.4970254191453,51.5855,51.6197,51.5855,51.606,3569.497
2009-12-31 14:25:00,75.62,75.64,75.58,75.58,2379.6646836127634,51.5924,51.606,51.5651,51.5651,2379.6647
2009-12-31 14:30:00,75.57,75.59,75.57,75.58,2812.330989724175,51.5583,51.5719,51.5583,51.5651,2812.331
2009-12-31 14:35:00,75.59,75.6,75.54,75.55,3677.6636019469984,51.5719,51.5787,51.5378,51.5446,3677.6636
2009-12-31 14:40:00,75.54,75.59,75.54,75.58,2704.164413196322,51.5378,51.5719,51.5378,51.5651,2704.1644
2009-12-31 14:45:00,75.58,75.58,75.52,75.52,1622.4986479177933,51.5651,51.5651,51.5241,51.5241,1622.4986
2009-12-31 14:50:00,75.54,75.55,75.52,75.55,2920.497566252028,51.5378,51.5446,51.5241,51.5446,2920.4976
2009-12-31 14:55:00,75.55,75.56,75.52,75.55,4326.663061114115,51.5446,51.5514,51.5241,51.5446,4326.6631
2009-12-31 15:00:00,75.54,75.58,75.54,75.54,3785.830178474851,51.5378,51.5651,51.5378,51.5378,3785.8302
2009-12-31 15:05:00,75.53,75.58,75.49,75.55,4542.9962141698215,51.531,51.5651,51.5037,51.5446,4542.9962
2009-12-31 15:10:00,75.52,75.58,75.51,75.58,2163.3315305570577,51.5241,51.5651,51.5173,51.5651,2163.3315
2009-12-31 15:15:00,75.58,75.58,75.53,75.55,1838.8318009734992,51.5651,51.5651,51.531,51.5446,1838.8318
2009-12-31 15:20:00,75.54,75.55,75.52,75.53,3136.830719307734,51.5378,51.5446,51.5241,51.531,3136.8307
2009-12-31 15:25:00,75.51,75.61,75.49,75.58,4110.32990805841,51.5173,51.5855,51.5037,51.5651,4110.3299
2009-12-31 15:30:00,75.59,75.61,75.49,75.49,6165.494862087615,51.5719,51.5855,51.5037,51.5037,6165.4949
2009-12-31 15:35:00,75.46,75.46,75.28,75.37,10492.15792320173,51.4832,51.4832,51.3604,51.4218,10492.1579
2009-12-31 15:40:00,75.4,75.4,75.28,75.28,13737.155219037317,51.4423,51.4423,51.3604,51.3604,13737.1552
2009-12-31 15:45:00,75.27,75.3,75.03,75.09,24012.979989183343,51.3536,51.374,51.1898,51.2308,24012.98
2009-12-31 15:50:00,75.08,75.16,75.02,75.02,16441.31963223364,51.224,51.2785,51.183,51.183,16441.3196
2009-12-31 15:55:00,75.02,75.05,74.87,74.88,46619.79448350459,51.183,51.2035,51.0807,51.0875,46619.7945
2010-01-04 09:30:00,75.91,75.98,75.54,75.98,45970.79502433748,51.7902,51.838,51.5378,51.838,45970.795
2010-01-04 09:35:00,75.97,76.34,75.97,76.25,27474.31043807464,51.8312,52.0836,51.8312,52.0222,27474.3104
2010-01-04 09:40:00,76.3,76.34,76.22,76.27,18604.6511627907,52.0563,52.0836,52.0017,52.0358,18604.6512
2010-01-04 09:45:00,76.31,76.43,76.3,76.43,14169.821525148727,52.0631,52.145,52.0563,52.145,14169.8215
2010-01-04 09:50:00,76.42,76.42,76.23,76.23,14169.821525148727,52.1382,52.1382,52.0085,52.0085,14169.8215
2010-01-04 09:55:00,76.23,76.23,76.02,76.07,9843.158464034614,52.0085,52.0085,51.8653,51.8994,9843.1585
2010-01-04 10:00:00,76.1,76.63,75.97,76.56,33531.638723634394,51.9199,52.2815,51.8312,52.2337,33531.6387
2010-01-04 10:05:00,76.56,76.77,76.53,76.74,21957.815035154137,52.2337,52.377,52.2132,52.3565,21957.815
2010-01-04 10:10:00,76.72,76.72,76.55,76.59,11681.990265008111,52.3429,52.3429,52.2269,52.2542,11681.9903
2010-01-04 10:15:00,76.55,76.56,76.38,76.43,7355.327203893997,52.2269,52.2337,52.1109,52.145,7355.3272
2010-01-04 10:20:00,76.47,76.47,76.36,76.41,8436.992969172525,52.1723,52.1723,52.0972,52.1314,8436.993
2010-01-04 10:25:00,76.41,76.56,76.41,76.52,9518.658734451054,52.1314,52.2337,52.1314,52.2064,9518.6587
2010-01-04 10:30:00,76.55,76.63,76.5,76.51,11790.156841535963,52.2269,52.2815,52.1928,52.1996,11790.1568
2010-01-04 10:35:00,76.48,76.56,76.43,76.51,6489.994591671173,52.1791,52.2337,52.145,52.1996,6489.9946
2010-01-04 10:40:00,76.5,76.59,76.46,76.59,11898.323418063816,52.1928,52.2542,52.1655,52.2542,11898.3234
2010-01-04 10:45:00,76.59,76.6,76.53,76.58,3785.830178474851,52.2542,52.261,52.2132,52.2473,3785.8302
2010-01-04 10:50:00,76.57,76.67,76.55,76.6,10492.15792320173,52.2405,52.3087,52.2269,52.261,10492.1579
2010-01-04 10:55:00,76.6,76.66,76.57,76.62,11357.490535424551,52.261,52.3019,52.2405,52.2746,11357.4905
2010-01-04 11:00:00,76.63,76.72,76.62,76.72,9302.32558139535,52.2815,52.3429,52.2746,52.3429,9302.3256
2010-01-04 11:05:00,76.69,76.79,76.66,76.75,11573.82368848026,52.3224,52.3906,52.3019,52.3633,11573.8237
2010-01-04 11:10:00,76.75,76.8,76.75,76.78,15575.987020010816,52.3633,52.3974,52.3633,52.3838,15575.987
2010-01-04 11:15:00,76.77,76.78,76.74,76.75,14061.654948620877,52.377,52.3838,52.3565,52.3633,14061.6549
2010-01-04 11:20:00,76.76,76.89,76.73,76.88,23363.980530016222,52.3701,52.4588,52.3497,52.452,23363.9805
2010-01-04 11:25:00,76.88,76.91,76.8,76.83,12547.322877230936,52.452,52.4725,52.3974,52.4179,12547.3229
2010-01-04 11:30:00,76.83,76.84,76.75,76.83,20551.64954029205,52.4179,52.4247,52.3633,52.4179,20551.6495
2010-01-04 11:35:00,76.8,76.81,76.64,76.68,14169.821525148727,52.3974,52.4043,52.2883,52.3156,14169.8215
2010-01-04 11:40:00,76.69,76.77,76.67,76.72,8436.992969172525,52.3224,52.377,52.3087,52.3429,8436.993
2010-01-04 11:45:00,76.71,76.83,76.69,76.83,18280.15143320714,52.336,52.4179,52.3224,52.4179,18280.1514
2010-01-04 11:50:00,76.81,76.81,76.77,76.77,2920.497566252028,52.4043,52.4043,52.377,52.377,2920.4976
2010-01-04 11:55:00,76.77,76.78,76.65,76.67,7138.994050838291,52.377,52.3838,52.2951,52.3087,7138.9941
2010-01-04 12:00:00,76.65,76.67,76.56,76.56,7138.994050838291,52.2951,52.3087,52.2337,52.2337,7138.9941
2010-01-04 12:05:00,76.57,76.64,76.55,76.56,4542.9962141698215,52.2405,52.2883,52.2269,52.2337,4542.9962
2010-01-04 12:10:00,76.54,76.55,76.52,76.52,1622.4986479177933,52.2201,52.2269,52.2064,52.2064,1622.4986
2010-01-04 12:15:00,76.53,76.6,76.53,76.59,7679.826933477555,52.2132,52.261,52.2132,52.2542,7679.8269
2010-01-04 12:20:00,76.61,76.68,76.61,76.68,3136.830719307734,52.2678,52.3156,52.2678,52.3156,3136.8307
2010-01-04 12:25:00,76.66,76.73,76.66,76.72,14602.48783126014,52.3019,52.3497,52.3019,52.3429,14602.4878
2010-01-04 12:30:00,76.71,76.74,76.7,76.71,7787.993510005408,52.336,52.3565,52.3292,52.336,7787.9935
2010-01-04 12:35:00,76.72,76.76,76.71,76.73,3893.996755002704,52.3429,52.3701,52.336,52.3497,3893.9968
2010-01-04 12:40:00,76.72,76.77,76.7,76.74,12655.489453758788,52.3429,52.377,52.3292,52.3565,12655.4895
2010-01-04 12:45:00,76.74,76.79,76.73,76.73,6165.494862087615,52.3565,52.3906,52.3497,52.3497,6165.4949
2010-01-04 12:50:00,76.72,76.74,76.67,76.74,19469.98377501352,52.3429,52.3565,52.3087,52.3565,19469.9838
2010-01-04 12:55:00,76.73,76.78,76.73,76.75,5732.828555976204,52.3497,52.3838,52.3497,52.3633,5732.8286
2010-01-04 13:00:00,76.76,76.79,76.72,76.72,3893.996755002704,52.3701,52.3906,52.3429,52.3429,3893.9968
2010-01-04 13:05:00,76.73,76.79,76.69,76.79,23580.31368307193,52.3497,52.3906,52.3224,52.3906,23580.3137
2010-01-04 13:10:00,76.79,76.82,76.77,76.82,3461.3304488912927,52.3906,52.4111,52.377,52.4111,3461.3304
2010-01-04 13:15:00,76.81,76.82,76.8,76.8,2704.164413196322,52.4043,52.4111,52.3974,52.3974,2704.1644
2010-01-04 13:20:00,76.82,76.92,76.8,76.91,11141.157382368849,52.4111,52.4793,52.3974,52.4725,11141.1574
2010-01-04 13:25:00,76.92,76.97,76.9,76.95,10816.657652785289,52.4793,52.5134,52.4657,52.4998,10816.6577
2010-01-04 13:30:00,76.96,76.96,76.91,76.92,4218.496484586262,52.5066,52.5066,52.4725,52.4793,4218.4965
2010-01-04 13:35:00,76.93,76.94,76.86,76.92,13412.655489453758,52.4861,52.493,52.4384,52.4793,13412.6555
2010-01-04 13:40:00,76.91,76.92,76.86,76.92,14494.321254732287,52.4725,52.4793,52.4384,52.4793,14494.3213
2010-01-04 13:45:00,76.93,76.94,76.87,76.94,8112.493239588966,52.4861,52.493,52.4452,52.493,8112.4932
2010-01-04 13:50:00,76.94,76.94,76.78,76.91,41319.6322336398,52.493,52.493,52.3838,52.4725,41319.6322
2010-01-04 13:55:00,76.88,76.91,76.88,76.91,8112.493239588966,52.452,52.4725,52.452,52.4725,8112.4932
2010-01-04 14:00:00,76.89,76.96,76.86,76.87,14061.654948620877,52.4588,52.5066,52.4384,52.4452,14061.6549
2010-01-04 14:05:00,76.86,76.91,76.84,76.87,14602.48783126014,52.4384,52.4725,52.4247,52.4452,14602.4878
2010-01-04 14:10:00,76.85,76.88,76.85,76.85,9518.658734451054,52.4316,52.452,52.4316,52.4316,9518.6587
2010-01-04 14:15:00,76.84,76.9,76.84,76.86,10816.657652785289,52.4247,52.4657,52.4247,52.4384,10816.6577
2010-01-04 14:20:00,76.85,76.88,76.85,76.85,4110.32990805841,52.4316,52.452,52.4316,52.4316,4110.3299
2010-01-04 14:25:00,76.86,76.93,76.85,76.92,4434.8296376419685,52.4384,52.4861,52.4316,52.4793,4434.8296
2010-01-04 14:30:00,76.91,76.96,76.9,76.95,4975.662520281233,52.4725,52.5066,52.4657,52.4998,4975.6625
2010-01-04 14:35:00,76.96,76.96,76.9,76.92,8545.159545700379,52.5066,52.5066,52.4657,52.4793,8545.1595
2010-01-04 14:40:00,76.9,76.94,76.89,76.89,7571.660356949702,52.4657,52.493,52.4588,52.4588,7571.6604
2010-01-04 14:45:00,76.89,76.96,76.89,76.93,5732.828555976204,52.4588,52.5066,52.4588,52.4861,5732.8286
2010-01-04 14:50:00,76.91,76.91,76.83,76.83,12547.322877230936,52.4725,52.4725,52.4179,52.4179,12547.3229
2010-01-04 14:55:00,76.83,76.83,76.74,76.74,5624.66197944835,52.4179,52.4179,52.3565,52.3565,5624.662
2010-01-04 15:00:00,76.75,76.77,76.69,76.75,8436.992969172525,52.3633,52.377,52.3224,52.3633,8436.993
2010-01-04 15:05:00,76.76,76.8,76.72,76.72,10708.491076257436,52.3701,52.3974,52.3429,52.3429,10708.4911
2010-01-04 15:10:00,76.74,76.74,76.66,76.71,6489.994591671173,52.3565,52.3565,52.3019,52.336,6489.9946
2010-01-04 15:15:00,76.7,76.71,76.64,76.64,8545.159545700379,52.3292,52.336,52.2883,52.2883,8545.1595
2010-01-04 15:20:00,76.64,76.67,76.61,76.61,15035.154137371552,52.2883,52.3087,52.2678,52.2678,15035.1541
2010-01-04 15:25:00,76.6,76.7,76.6,76.65,10708.491076257436,52.261,52.3292,52.261,52.2951,10708.4911
2010-01-04 15:30:00,76.64,76.68,76.58,76.59,19469.98377501352,52.2883,52.3156,52.2473,52.2542,19469.9838
2010-01-04 15:35:00,76.59,76.61,76.53,76.58,18929.15089237425,52.2542,52.2678,52.2132,52.2473,18929.1509
2010-01-04 15:40:00,76.57,76.69,76.55,76.61,42833.96430502975,52.2405,52.3224,52.2269,52.2678,42833.9643
2010-01-04 15:45:00,76.62,76.75,76.61,76.73,15684.153596538668,52.2746,52.3633,52.2678,52.3497,15684.1536
2010-01-04 15:50:00,76.72,76.75,76.69,76.71,16333.153055705789,52.3429,52.3633,52.3224,52.336,16333.1531
2010-01-04 15:55:00,76.72,76.88,76.69,76.84,75175.77068685775,52.3429,52.452,52.3224,52.4247,75175.7707
2010-01-05 09:30:00,76.64,76.88,76.52,76.65,23472.14710654408,52.2883,52.452,52.2064,52.2951,23472.1471
2010-01-05 09:35:00,76.68,76.69,76.52,76.59,13628.988642509465,52.3156,52.3224,52.2064,52.2542,13628.9886
2010-01-05 09:40:00,76.58,76.6,76.25,76.25,18280.15143320714,52.2473,52.261,52.0222,52.0222,18280.1514
2010-01-05 09:45:00,76.21,76.32,76.13,76.23,32774.47268793943,51.9949,52.07,51.9403,52.0085,32774.4727
2010-01-05 09:50:00,76.23,76.39,76.2,76.35,15035.154137371552,52.0085,52.1177,51.9881,52.0904,15035.1541
2010-01-05 09:55:00,76.32,76.34,76.07,76.11,20876.14926987561,52.07,52.0836,51.8994,51.9267,20876.1493
2010-01-05 10:00:00,76.05,76.34,76.04,76.34,5732.828555976204,51.8857,52.0836,51.8789,52.0836,5732.8286
2010-01-05 10:05:00,76.36,76.36,76.24,76.26,10167.658193618172,52.0972,52.0972,52.0154,52.029,10167.6582
2010-01-05 10:10:00,76.26,76.44,76.24,76.43,4651.162790697675,52.029,52.1518,52.0154,52.145,4651.1628
2010-01-05 10:15:00,76.42,76.46,76.37,76.41,6165.494862087615,52.1382,52.1655,52.1041,52.1314,6165.4949
2010-01-05 10:20:00,76.41,76.47,76.4,76.47,10708.491076257436,52.1314,52.1723,52.1245,52.1723,10708.4911
2010-01-05 10:25:00,76.47,76.62,76.46,76.54,35154.13737155219,52.1723,52.2746,52.1655,52.2201,35154.1374
2010-01-05 10:30:00,76.54,76.64,76.53,76.59,8112.493239588966,52.2201,52.2883,52.2132,52.2542,8112.4932
2010-01-05 10:35:00,76.61,76.64,76.59,76.6,10167.658193618172,52.2678,52.2883,52.2542,52.261,10167.6582
2010-01-05 10:40:00,76.63,76.63,76.47,76.58,17847.485127095726,52.2815,52.2815,52.1723,52.2473,17847.4851
2010-01-05 10:45:00,76.58,76.58,76.34,76.34,13628.988642509465,52.2473,52.2473,52.0836,52.0836,13628.9886
2010-01-05 10:50:00,76.35,76.37,76.27,76.28,8004.326663061114,52.0904,52.1041,52.0358,52.0427,8004.3267
2010-01-05 10:55:00,76.31,76.31,76.24,76.24,4975.662520281233,52.0631,52.0631,52.0154,52.0154,4975.6625
2010-01-05 11:00:00,76.25,76.25,76.19,76.23,6706.327744726879,52.0222,52.0222,51.9813,52.0085,6706.3277
2010-01-05 11:05:00,76.24,76.33,76.24,76.33,2920.497566252028,52.0154,52.0768,52.0154,52.0768,2920.4976
2010-01-05 11:10:00,76.33,76.33,76.18,76.18,4651.162790697675,52.0768,52.0768,51.9744,51.9744,4651.1628
2010-01-05 11:15:00,76.12,76.16,76.09,76.13,8112.493239588966,51.9335,51.9608,51.913,51.9403,8112.4932
2010-01-05 11:20:00,76.1,76.14,75.99,76.0,11357.490535424551,51.9199,51.9471,51.8448,51.8516,11357.4905
2010-01-05 11:25:00,75.99,76.07,75.99,76.02,3353.16387236344,51.8448,51.8994,51.8448,51.8653,3353.1639
2010-01-05 11:30:00,76.03,76.07,75.96,76.05,6273.661438615468,51.8721,51.8994,51.8243,51.8857,6273.6614
2010-01-05 11:35:00,76.04,76.1,76.01,76.07,5840.995132504056,51.8789,51.9199,51.8585,51.8994,5840.9951
2010-01-05 11:40:00,76.05,76.14,76.05,76.13,4975.662520281233,51.8857,51.9471,51.8857,51.9403,4975.6625
2010-01-05 11:45:00,76.16,76.17,76.1,76.17,6273.661438615468,51.9608,51.9676,51.9199,51.9676,6273.6614
2010-01-05 11:50:00,76.14,76.15,76.1,76.1,3136.830719307734,51.9471,51.954,51.9199,51.9199,3136.8307
2010-01-05 11:55:00,76.11,76.15,76.1,76.1,2271.4981070849108,51.9267,51.954,51.9199,51.9199,2271.4981
2010-01-05 12:00:00,76.08,76.1,76.06,76.09,4002.163331530557,51.9062,51.9199,51.8926,51.913,4002.1633
2010-01-05 12:05:00,76.1,76.13,76.08,76.11,2271.4981070849108,51.9199,51.9403,51.9062,51.9267,2271.4981
2010-01-05 12:10:00,76.12,76.27,76.12,76.27,5624.66197944835,51.9335,52.0358,51.9335,52.0358,5624.662
2010-01-05 12:15:00,76.27,76.32,76.27,76.28,4651.162790697675,52.0358,52.07,52.0358,52.0427,4651.1628
2010-01-05 12:20:00,76.31,76.35,76.29,76.35,4975.662520281233,52.0631,52.0904,52.0495,52.0904,4975.6625
2010-01-05 12:25:00,76.34,76.43,76.31,76.41,31260.140616549485,52.0836,52.145,52.0631,52.1314,31260.1406
2010-01-05 12:30:00,76.42,76.43,76.37,76.37,4651.162790697675,52.1382,52.145,52.1041,52.1041,4651.1628
2010-01-05 12:35:00,76.37,76.43,76.37,76.43,3461.3304488912927,52.1041,52.145,52.1041,52.145,3461.3304
2010-01-05 12:40:00,76.44,76.45,76.37,76.39,2379.6646836127634,52.1518,52.1586,52.1041,52.1177,2379.6647
2010-01-05 12:45:00,76.4,76.4,76.36,76.36,8328.826392644673,52.1245,52.1245,52.0972,52.0972,8328.8264
2010-01-05 12:50:00,76.36,76.36,76.28,76.3,3244.9972958355866,52.0972,52.0972,52.0427,52.0563,3244.9973
2010-01-05 12:55:00,76.29,76.31,76.28,76.31,3136.830719307734,52.0495,52.0631,52.0427,52.0631,3136.8307
2010-01-05 13:00:00,76.3,76.3,76.2,76.2,3461.3304488912927,52.0563,52.0563,51.9881,51.9881,3461.3304
2010-01-05 13:05:00,76.2,76.2,76.11,76.11,3028.664142779881,51.9881,51.9881,51.9267,51.9267,3028.6641
2010-01-05 13:10:00,76.11,76.11,76.04,76.04,2163.3315305570577,51.9267,51.9267,51.8789,51.8789,2163.3315
2010-01-05 13:15:00,76.07,76.12,76.05,76.12,7679.826933477555,51.8994,51.9335,51.8857,51.9335,7679.8269
2010-01-05 13:20:00,76.1,76.11,76.03,76.03,1838.8318009734992,51.9199,51.9267,51.8721,51.8721,1838.8318
2010-01-05 13:25:00,76.04,76.07,76.0,76.06,1622.4986479177933,51.8789,51.8994,51.8516,51.8926,1622.4986
2010-01-05 13:30:00,76.04,76.04,75.97,75.97,865.3326122228232,51.8789,51.8789,51.8312,51.8312,865.3326
2010-01-05 13:35:00,75.95,75.97,75.92,75.92,1946.998377501352,51.8175,51.8312,51.797,51.797,1946.9984
2010-01-05 13:40:00,75.93,75.96,75.92,75.96,3569.4970254191453,51.8039,51.8243,51.797,51.8243,3569.497
2010-01-05 13:45:00,75.95,75.96,75.9,75.96,4326.663061114115,51.8175,51.8243,51.7834,51.8243,4326.6631
2010-01-05 13:50:00,75.93,75.93,75.85,75.85,2163.3315305570577,51.8039,51.8039,51.7493,51.7493,2163.3315
2010-01-05 13:55:00,75.85,75.86,75.82,75.86,1622.4986479177933,51.7493,51.7561,51.7288,51.7561,1622.4986
2010-01-05 14:00:00,75.86,75.93,75.86,75.93,2704.164413196322,51.7561,51.8039,51.7561,51.8039,2704.1644
2010-01-05 14:05:00,75.9,75.91,75.83,75.86,4002.163331530557,51.7834,51.7902,51.7356,51.7561,4002.1633
2010-01-05 14:10:00,75.86,75.86,75.81,75.83,6273.661438615468,51.7561,51.7561,51.722,51.7356,6273.6614
2010-01-05 14:15:00,75.81,75.85,75.77,75.77,5191.995673336939,51.722,51.7493,51.6947,51.6947,5191.9957
2010-01-05 14:20:00,75.75,75.82,75.72,75.82,5191.995673336939,51.6811,51.7288,51.6606,51.7288,5191.9957
2010-01-05 14:25:00,75.83,75.91,75.81,75.91,1730.6652244456463,51.7356,51.7902,51.722,51.7902,1730.6652
2010-01-05 14:30:00,75.87,76.04,75.87,76.04,6814.494321254732,51.7629,51.8789,51.7629,51.8789,6814.4943
2010-01-05 14:35:00,76.03,76.03,75.96,75.97,3569.4970254191453,51.8721,51.8721,51.8243,51.8312,3569.497
2010-01-05 14:40:00,75.93,75.98,75.89,75.98,8112.493239588966,51.8039,51.838,51.7766,51.838,8112.4932
2010-01-05 14:45:00,75.98,76.0,75.95,75.96,4651.162790697675,51.838,51.8516,51.8175,51.8243,4651.1628
2010-01-05 14:50:00,75.96,75.96,75.88,75.89,5732.828555976204,51.8243,51.8243,51.7698,51.7766,5732.8286
2010-01-05 14:55:00,75.86,75.91,75.85,75.86,6057.328285559762,51.7561,51.7902,51.7493,51.7561,6057.3283
2010-01-05 15:00:00,75.85,75.94,75.85,75.9,13412.655489453758,51.7493,51.8107,51.7493,51.7834,13412.6555
2010-01-05 15:05:00,75.91,75.97,75.87,75.88,5949.161709031909,51.7902,51.8312,51.7629,51.7698,5949.1617
2010-01-05 15:10:00,75.89,76.0,75.88,75.95,5949.161709031909,51.7766,51.8516,51.7698,51.8175,5949.1617
2010-01-05 15:15:00,75.94,75.96,75.9,75.95,7896.160086533261,51.8107,51.8243,51.7834,51.8175,7896.1601
2010-01-05 15:20:00,75.96,76.03,75.95,76.03,5732.828555976204,51.8243,51.8721,51.8175,51.8721,5732.8286
2010-01-05 15:25:00,76.04,76.05,75.96,75.98,10816.657652785289,51.8789,51.8857,51.8243,51.838,10816.6577
2010-01-05 15:30:00,75.99,76.08,75.99,76.04,9518.658734451054,51.8448,51.9062,51.8448,51.8789,9518.6587
2010-01-05 15:35:00,76.07,76.08,75.98,76.08,8761.492698756085,51.8994,51.9062,51.838,51.9062,8761.4927
2010-01-05 15:40:00,76.07,76.13,76.01,76.01,15359.65386695511,51.8994,51.9403,51.8585,51.8585,15359.6539
2010-01-05 15:45:00,76.02,76.11,76.02,76.07,9843.158464034614,51.8653,51.9267,51.8653,51.8994,9843.1585
2010-01-05 15:50:00,76.08,76.1,75.98,75.99,28123.30989724175,51.9062,51.9199,51.838,51.8448,28123.3099
2010-01-05 15:55:00,75.99,76.24,75.99,76.24,78420.76798269335,51.8448,52.0154,51.8448,52.0154,78420.768
2010-01-06 09:30:00,75.81,76.44,75.8,76.19,20984.31584640346,51.722,52.1518,51.7152,51.9813,20984.3158
2010-01-06 09:35:00,76.19,76.19,75.97,75.98,10275.824770146024,51.9813,51.9813,51.8312,51.838,10275.8248
2010-01-06 09:40:00,75.98,76.05,75.82,75.82,16008.653326122228,51.838,51.8857,51.7288,51.7288,16008.6533
2010-01-06 09:45:00,75.83,75.86,75.8,75.82,15684.153596538668,51.7356,51.7561,51.7152,51.7288,15684.1536
2010-01-06 09:50:00,75.8,75.83,75.64,75.77,27906.97674418605,51.7152,51.7356,51.606,51.6947,27906.9767
2010-01-06 09:55:00,75.79,75.88,75.65,75.68,22065.98161168199,51.7084,51.7698,51.6128,51.6333,22065.9816
2010-01-06 10:00:00,75.66,75.95,75.61,75.93,17414.818820984314,51.6197,51.8175,51.5855,51.8039,17414.8188
2010-01-06 10:05:00,75.99,76.01,75.8,76.01,26500.81124932396,51.8448,51.8585,51.7152,51.8585,26500.8112
2010-01-06 10:10:00,75.99,76.23,75.93,76.22,21525.148729042725,51.8448,52.0085,51.8039,52.0017,21525.1487
2010-01-06 10:15:00,76.23,76.27,76.16,76.27,7571.660356949702,52.0085,52.0358,51.9608,52.0358,7571.6604
2010-01-06 10:20:00,76.26,76.33,76.18,76.18,35911.30340724716,52.029,52.0768,51.9744,51.9744,35911.3034
2010-01-06 10:25:00,76.18,76.28,76.14,76.2,17522.98539751217,51.9744,52.0427,51.9471,51.9881,17522.9854
2010-01-06 10:30:00,76.19,76.19,75.98,75.98,8977.82585181179,51.9813,51.9813,51.838,51.838,8977.8259
2010-01-06 10:35:00,76.0,76.0,75.74,75.79,14710.654407787992,51.8516,51.8516,51.6742,51.7084,14710.6544
2010-01-06 10:40:00,75.78,75.78,75.71,75.74,16008.653326122228,51.7015,51.7015,51.6538,51.6742,16008.6533
2010-01-06 10:45:00,75.73,75.74,75.67,75.67,16873.98593834505,51.6674,51.6742,51.6265,51.6265,16873.9859
2010-01-06 10:50:00,75.67,75.67,75.53,75.56,12439.156300703082,51.6265,51.6265,51.531,51.5514,12439.1563
2010-01-06 10:55:00,75.53,75.57,75.47,75.54,22498.6479177934,51.531,51.5583,51.49,51.5378,22498.6479
2010-01-06 11:00:00,75.54,75.68,75.48,75.63,16982.152514872905,51.5378,51.6333,51.4969,51.5992,16982.1525
2010-01-06 11:05:00,75.66,75.69,75.59,75.6,12763.656030286642,51.6197,51.6401,51.5719,51.5787,12763.656
2010-01-06 11:10:00,75.6,75.64,75.58,75.62,9194.159004867495,51.5787,51.606,51.5651,51.5924,9194.159
2010-01-06 11:15:00,75.61,75.64,75.59,75.61,9951.325040562466,51.5855,51.606,51.5719,51.5855,9951.325
2010-01-06 11:20:00,75.63,75.65,75.48,75.5,20335.316387236344,51.5992,51.6128,51.4969,51.5105,20335.3164
2010-01-06 11:25:00,75.48,75.49,75.35,75.4,18171.98485667929,51.4969,51.5037,51.4082,51.4423,18171.9849
2010-01-06 11:30:00,75.41,75.56,75.37,75.56,23147.64737696052,51.4491,51.5514,51.4218,51.5514,23147.6474
2010-01-06 11:35:00,75.58,75.74,75.58,75.72,12439.156300703082,51.5651,51.6742,51.5651,51.6606,12439.1563
2010-01-06 11:40:00,75.71,75.74,75.65,75.71,9410.4921579232,51.6538,51.6742,51.6128,51.6538,9410.4922
2010-01-06 11:45:00,75.7,75.76,75.65,75.73,10383.991346673878,51.647,51.6879,51.6128,51.6674,10383.9913
2010-01-06 11:50:00,75.73,75.73,75.59,75.59,8328.826392644673,51.6674,51.6674,51.5719,51.5719,8328.8264
2010-01-06 11:55:00,75.6,75.64,75.59,75.61,6922.660897782585,51.5787,51.606,51.5719,51.5855,6922.6609
2010-01-06 12:00:00,75.61,75.67,75.6,75.62,6489.994591671173,51.5855,51.6265,51.5787,51.5924,6489.9946
2010-01-06 12:05:00,75.62,75.63,75.46,75.5,11465.657111952409,51.5924,51.5992,51.4832,51.5105,11465.6571
2010-01-06 12:10:00,75.49,75.53,75.43,75.44,9843.158464034614,51.5037,51.531,51.4627,51.4696,9843.1585
2010-01-06 12:15:00,75.45,75.48,75.4,75.43,6381.828015143321,51.4764,51.4969,51.4423,51.4627,6381.828
2010-01-06 12:20:00,75.42,75.57,75.42,75.55,6057.328285559762,51.4559,51.5583,51.4559,51.5446,6057.3283
2010-01-06 12:25:00,75.57,75.67,75.56,75.64,9194.159004867495,51.5583,51.6265,51.5514,51.606,9194.159
2010-01-06 12:30:00,75.65,75.72,75.64,75.65,6922.660897782585,51.6128,51.6606,51.606,51.6128,6922.6609
2010-01-06 12:35:00,75.65,75.69,75.64,75.69,6165.494862087615,51.6128,51.6401,51.606,51.6401,6165.4949
2010-01-06 12:40:00,75.7,75.73,75.67,75.67,7679.826933477555,51.647,51.6674,51.6265,51.6265,7679.8269
2010-01-06 12:45:00,75.67,75.67,75.62,75.64,5083.829096809086,51.6265,51.6265,51.5924,51.606,5083.8291
2010-01-06 12:50:00,75.62,75.74,75.6,75.68,10816.657652785289,51.5924,51.6742,51.5787,51.6333,10816.6577
2010-01-06 12:55:00,75.68,75.69,75.65,75.66,3785.830178474851,51.6333,51.6401,51.6128,51.6197,3785.8302
2010-01-06 13:00:00,75.67,75.76,75.65,75.69,11141.157382368849,51.6265,51.6879,51.6128,51.6401,11141.1574
2010-01-06 13:05:00,75.67,75.69,75.59,75.6,8436.992969172525,51.6265,51.6401,51.5719,51.5787,8436.993
2010-01-06 13:10:00,75.59,75.59,75.48,75.49,10600.324499729582,51.5719,51.5719,51.4969,51.5037,10600.3245
2010-01-06 13:15:00,75.49,75.51,75.45,75.45,7896.160086533261,51.5037,51.5173,51.4764,51.4764,7896.1601
2010-01-06 13:20:00,75.47,75.53,75.46,75.47,7355.327203893997,51.49,51.531,51.4832,51.49,7355.3272
2010-01-06 13:25:00,75.48,75.54,75.45,75.51,9302.32558139535,51.4969,51.5378,51.4764,51.5173,9302.3256
2010-01-06 13:30:00,75.51,75.61,75.49,75.61,8977.82585181179,51.5173,51.5855,51.5037,51.5855,8977.8259
2010-01-06 13:35:00,75.6,75.63,75.56,75.63,13304.488912925906,51.5787,51.5992,51.5514,51.5992,13304.4889
2010-01-06 13:40:00,75.62,75.72,75.62,75.68,10600.324499729582,51.5924,51.6606,51.5924,51.6333,10600.3245
2010-01-06 13:45:00,75.69,75.69,75.62,75.65,7030.8274743104375,51.6401,51.6401,51.5924,51.6128,7030.8275
2010-01-06 13:50:00,75.65,75.68,75.61,75.62,11573.82368848026,51.6128,51.6333,51.5855,51.5924,11573.8237
2010-01-06 13:55:00,75.63,75.66,75.6,75.61,9194.159004867495,51.5992,51.6197,51.5787,51.5855,9194.159
2010-01-06 14:00:00,75.61,75.74,75.61,75.72,6273.661438615468,51.5855,51.6742,51.5855,51.6606,6273.6614
2010-01-06 14:05:00,75.74,75.87,75.72,75.85,8220.65981611682,51.6742,51.7629,51.6606,51.7493,8220.6598
2010-01-06 14:10:00,75.85,75.86,75.75,75.81,12006.489994591671,51.7493,51.7561,51.6811,51.722,12006.49
2010-01-06 14:15:00,75.78,75.8,75.74,75.75,8328.826392644673,51.7015,51.7152,51.6742,51.6811,8328.8264
2010-01-06 14:20:00,75.74,75.83,75.71,75.83,10167.658193618172,51.6742,51.7356,51.6538,51.7356,10167.6582
2010-01-06 14:25:00,75.81,75.82,75.73,75.8,7571.660356949702,51.722,51.7288,51.6674,51.7152,7571.6604
2010-01-06 14:30:00,75.8,75.86,75.8,75.86,12871.822606814494,51.7152,51.7561,51.7152,51.7561,12871.8226
2010-01-06 14:35:00,75.86,75.91,75.82,75.86,9734.99188750676,51.7561,51.7902,51.7288,51.7561,9734.9919
2010-01-06 14:40:00,75.86,75.91,75.86,75.91,7463.49378042185,51.7561,51.7902,51.7561,51.7902,7463.4938
2010-01-06 14:45:00,75.92,75.96,75.79,75.8,11573.82368848026,51.797,51.8243,51.7084,51.7152,11573.8237
2010-01-06 14:50:00,75.8,75.86,75.79,75.84,11032.990805840996,51.7152,51.7561,51.7084,51.7425,11032.9908
2010-01-06 14:55:00,75.85,75.86,75.83,75.84,14602.48783126014,51.7493,51.7561,51.7356,51.7425,14602.4878
2010-01-06 15:00:00,75.84,75.86,75.74,75.74,13845.32179556517,51.7425,51.7561,51.6742,51.6742,13845.3218
2010-01-06 15:05:00,75.75,75.84,75.7,75.73,14169.821525148727,51.6811,51.7425,51.647,51.6674,14169.8215
2010-01-06 15:10:00,75.74,75.78,75.69,75.78,17739.318550567874,51.6742,51.7015,51.6401,51.7015,17739.3186
2010-01-06 15:15:00,75.74,75.75,75.65,75.65,13412.655489453758,51.6742,51.6811,51.6128,51.6128,13412.6555
2010-01-06 15:20:00,75.64,75.71,75.59,75.69,13196.322336398052,51.606,51.6538,51.5719,51.6401,13196.3223
2010-01-06 15:25:00,75.71,75.71,75.62,75.66,11141.157382368849,51.6538,51.6538,51.5924,51.6197,11141.1574
2010-01-06 15:30:00,75.68,75.7,75.64,75.66,19037.317468902107,51.6333,51.647,51.606,51.6197,19037.3175
2010-01-06 15:35:00,75.69,75.75,75.68,75.71,21525.148729042725,51.6401,51.6811,51.6333,51.6538,21525.1487
2010-01-06 15:40:00,75.69,75.72,75.56,75.58,45429.96214169821,51.6401,51.6606,51.5514,51.5651,45429.9621
2010-01-06 15:45:00,75.59,75.59,75.49,75.5,49648.45862628448,51.5719,51.5719,51.5037,51.5105,49648.4586
2010-01-06 15:50:00,75.51,75.62,75.5,75.6,36560.30286641428,51.5173,51.5924,51.5105,51.5787,36560.3029
2010-01-06 15:55:00,75.6,75.67,75.6,75.62,46619.79448350459,51.5787,51.6265,51.5787,51.5924,46619.7945
2010-01-07 09:30:00,75.63,75.63,75.2,75.37,35803.136830719304,51.5992,51.5992,51.3058,51.4218,35803.1368
2010-01-07 09:35:00,75.37,75.37,75.26,75.31,4326.663061114115,51.4218,51.4218,51.3468,51.3809,4326.6631
2010-01-07 09:40:00,75.36,75.56,75.36,75.55,9518.658734451054,51.415,51.5514,51.415,51.5446,9518.6587
2010-01-07 09:45:00,75.54,75.54,75.24,75.25,41968.63169280692,51.5378,51.5378,51.3331,51.3399,41968.6317
2010-01-07 09:50:00,75.31,75.41,75.25,75.32,41211.46565711195,51.3809,51.4491,51.3399,51.3877,41211.4657
2010-01-07 09:55:00,75.33,75.46,75.3,75.4,27690.64359113034,51.3945,51.4832,51.374,51.4423,27690.6436
2010-01-07 10:00:00,75.41,75.42,75.19,75.24,14169.821525148727,51.4491,51.4559,51.299,51.3331,14169.8215
2010-01-07 10:05:00,75.23,75.37,75.15,75.32,15035.154137371552,51.3263,51.4218,51.2717,51.3877,15035.1541
2010-01-07 10:10:00,75.37,75.48,75.34,75.43,12547.322877230936,51.4218,51.4969,51.4013,51.4627,12547.3229
2010-01-07 10:15:00,75.4,75.58,75.4,75.57,17847.485127095726,51.4423,51.5651,51.4423,51.5583,17847.4851
2010-01-07 10:20:00,75.58,75.67,75.53,75.65,24553.812871822607,51.5651,51.6265,51.531,51.6128,24553.8129
2010-01-07 10:25:00,75.64,75.68,75.56,75.57,9302.32558139535,51.606,51.6333,51.5514,51.5583,9302.3256
2010-01-07 10:30:00,75.59,75.74,75.59,75.71,7030.8274743104375,51.5719,51.6742,51.5719,51.6538,7030.8275
2010-01-07 10:35:00,75.7,75.74,75.61,75.63,2379.6646836127634,51.647,51.6742,51.5855,51.5992,2379.6647
2010-01-07 10:40:00,75.64,75.73,75.61,75.73,14710.654407787992,51.606,51.6674,51.5855,51.6674,14710.6544
2010-01-07 10:45:00,75.73,75.86,75.73,75.85,16657.652785289345,51.6674,51.7561,51.6674,51.7493,16657.6528
2010-01-07 10:50:00,75.83,75.87,75.74,75.74,12006.489994591671,51.7356,51.7629,51.6742,51.6742,12006.49
2010-01-07 10:55:00,75.74,75.8,75.64,75.73,19578.15035154137,51.6742,51.7152,51.606,51.6674,19578.1504
2010-01-07 11:00:00,75.69,75.77,75.64,75.66,17090.319091400757,51.6401,51.6947,51.606,51.6197,17090.3191
2010-01-07 11:05:00,75.68,75.75,75.65,75.75,11573.82368848026,51.6333,51.6811,51.6128,51.6811,11573.8237
2010-01-07 11:10:00,75.75,75.87,75.75,75.85,12114.656571119524,51.6811,51.7629,51.6811,51.7493,12114.6566
2010-01-07 11:15:00,75.83,75.83,75.61,75.61,9194.159004867495,51.7356,51.7356,51.5855,51.5855,9194.159
2010-01-07 11:20:00,75.59,75.61,75.49,75.53,22714.981070849102,51.5719,51.5855,51.5037,51.531,22714.9811
2010-01-07 11:25:00,75.53,75.53,75.33,75.38,30178.47485127096,51.531,51.531,51.3945,51.4286,30178.4749
2010-01-07 11:30:00,75.39,75.53,75.39,75.44,28664.14277988101,51.4355,51.531,51.4355,51.4696,28664.1428
2010-01-07 11:35:00,75.44,75.44,75.24,75.25,29853.9751216874,51.4696,51.4696,51.3331,51.3399,29853.9751
2010-01-07 11:40:00,75.25,75.3,75.19,75.29,10708.491076257436,51.3399,51.374,51.299,51.3672,10708.4911
2010-01-07 11:45:00,75.27,75.29,75.21,75.26,22714.981070849102,51.3536,51.3672,51.3126,51.3468,22714.9811
2010-01-07 11:50:00,75.28,75.41,75.26,75.34,25635.478637101136,51.3604,51.4491,51.3468,51.4013,25635.4786
2010-01-07 11:55:00,75.35,75.43,75.35,75.37,6057.328285559762,51.4082,51.4627,51.4082,51.4218,6057.3283
2010-01-07 12:00:00,75.37,75.44,75.33,75.4,10492.15792320173,51.4218,51.4696,51.3945,51.4423,10492.1579
2010-01-07 12:05:00,75.4,75.41,75.33,75.33,5732.828555976204,51.4423,51.4491,51.3945,51.3945,5732.8286
2010-01-07 12:10:00,75.34,75.37,75.32,75.32,14061.654948620877,51.4013,51.4218,51.3877,51.3877,14061.6549
2010-01-07 12:15:00,75.33,75.39,75.33,75.37,8220.65981611682,51.3945,51.4355,51.3945,51.4218,8220.6598
2010-01-07 12:20:00,75.36,75.37,75.23,75.23,13088.1557598702,51.415,51.4218,51.3263,51.3263,13088.1558
2010-01-07 12:25:00,75.25,75.3,75.22,75.26,6273.661438615468,51.3399,51.374,51.3195,51.3468,6273.6614
2010-01-07 12:30:00,75.26,75.29,75.21,75.26,14169.821525148727,51.3468,51.3672,51.3126,51.3468,14169.8215
2010-01-07 12:35:00,75.26,75.3,75.18,75.21,9194.159004867495,51.3468,51.374,51.2922,51.3126,9194.159
2010-01-07 12:40:00,75.21,75.26,75.15,75.24,7355.327203893997,51.3126,51.3468,51.2717,51.3331,7355.3272
2010-01-07 12:45:00,75.25,75.3,75.18,75.18,11141.157382368849,51.3399,51.374,51.2922,51.2922,11141.1574
2010-01-07 12:50:00,75.21,75.25,75.18,75.22,6814.494321254732,51.3126,51.3399,51.2922,51.3195,6814.4943
2010-01-07 12:55:00,75.21,75.21,75.12,75.15,7247.160627366144,51.3126,51.3126,51.2512,51.2717,7247.1606
2010-01-07 13:00:00,75.13,75.25,75.13,75.15,39697.13358572201,51.2581,51.3399,51.2581,51.2717,39697.1336
2010-01-07 13:05:00,75.12,75.13,74.92,74.94,24012.979989183343,51.2512,51.2581,51.1148,51.1284,24012.98
2010-01-07 13:10:00,74.98,75.03,74.96,75.02,8004.326663061114,51.1557,51.1898,51.1421,51.183,8004.3267
2010-01-07 13:15:00,75.02,75.09,74.99,75.08,19037.317468902107,51.183,51.2308,51.1625,51.224,19037.3175
2010-01-07 13:20:00,75.06,75.14,75.06,75.11,19578.15035154137,51.2103,51.2649,51.2103,51.2444,19578.1504
2010-01-07 13:25:00,75.09,75.18,75.06,75.12,16549.486208761493,51.2308,51.2922,51.2103,51.2512,16549.4862
2010-01-07 13:30:00,75.1,75.13,75.08,75.12,5516.495402920497,51.2376,51.2581,51.224,51.2512,5516.4954
2010-01-07 13:35:00,75.12,75.13,75.08,75.12,11141.157382368849,51.2512,51.2581,51.224,51.2512,11141.1574
2010-01-07 13:40:00,75.1,75.13,75.04,75.08,8436.992969172525,51.2376,51.2581,51.1967,51.224,8436.993
2010-01-07 13:45:00,75.11,75.15,75.09,75.09,12330.98972417523,51.2444,51.2717,51.2308,51.2308,12330.9897
2010-01-07 13:50:00,75.07,75.16,75.06,75.15,11790.156841535963,51.2171,51.2785,51.2103,51.2717,11790.1568
2010-01-07 13:55:00,75.12,75.12,75.06,75.07,4110.32990805841,51.2512,51.2512,51.2103,51.2171,4110.3299
2010-01-07 14:00:00,75.08,75.16,75.06,75.12,28231.47647376961,51.224,51.2785,51.2103,51.2512,28231.4765
2010-01-07 14:05:00,75.13,75.23,75.13,75.17,12547.322877230936,51.2581,51.3263,51.2581,51.2854,12547.3229
2010-01-07 14:10:00,75.18,75.22,75.12,75.13,9085.992428339645,51.2922,51.3195,51.2512,51.2581,9085.9924
2010-01-07 14:15:00,75.14,75.17,75.11,75.12,7787.993510005408,51.2649,51.2854,51.2444,51.2512,7787.9935
2010-01-07 14:20:00,75.15,75.17,75.09,75.12,10383.991346673878,51.2717,51.2854,51.2308,51.2512,10383.9913
2010-01-07 14:25:00,75.08,75.11,75.04,75.09,14169.821525148727,51.224,51.2444,51.1967,51.2308,14169.8215
2010-01-07 14:30:00,75.1,75.13,75.07,75.1,6273.661438615468,51.2376,51.2581,51.2171,51.2376,6273.6614
2010-01-07 14:35:00,75.11,75.2,75.1,75.13,12114.656571119524,51.2444,51.3058,51.2376,51.2581,12114.6566
2010-01-07 14:40:00,75.13,75.13,75.07,75.08,10383.991346673878,51.2581,51.2581,51.2171,51.224,10383.9913
2010-01-07 14:45:00,75.1,75.13,75.09,75.11,15467.820443482964,51.2376,51.2581,51.2308,51.2444,15467.8204
2010-01-07 14:50:00,75.11,75.13,75.04,75.09,16657.652785289345,51.2444,51.2581,51.1967,51.2308,16657.6528
2010-01-07 14:55:00,75.08,75.08,74.98,75.0,12655.489453758788,51.224,51.224,51.1557,51.1694,12655.4895
2010-01-07 15:00:00,75.0,75.0,74.82,74.94,47052.46078961601,51.1694,51.1694,51.0466,51.1284,47052.4608
2010-01-07 15:05:00,74.93,74.95,74.84,74.88,27366.14386154678,51.1216,51.1353,51.0602,51.0875,27366.1439
2010-01-07 15:10:00,74.88,74.92,74.86,74.87,33531.638723634394,51.0875,51.1148,51.0739,51.0807,33531.6387
2010-01-07 15:15:00,74.85,74.85,74.76,74.78,36235.80313683072,51.067,51.067,51.0056,51.0193,36235.8031
2010-01-07 15:20:00,74.8,74.91,74.76,74.88,27366.14386154678,51.0329,51.108,51.0056,51.0875,27366.1439
2010-01-07 15:25:00,74.88,74.9,74.79,74.88,12655.489453758788,51.0875,51.1011,51.0261,51.0875,12655.4895
2010-01-07 15:30:00,74.88,75.0,74.84,75.0,30719.30773391022,51.0875,51.1694,51.0602,51.1694,30719.3077
2010-01-07 15:35:00,75.0,75.0,74.93,74.96,20118.98323418064,51.1694,51.1694,51.1216,51.1421,20118.9832
2010-01-07 15:40:00,74.96,75.05,74.96,75.05,21741.48188209843,51.1421,51.2035,51.1421,51.2035,21741.4819
2010-01-07 15:45:00,75.04,75.12,75.03,75.11,29313.14223904813,51.1967,51.2512,51.1898,51.2444,29313.1422
2010-01-07 15:50:00,75.11,75.14,75.02,75.1,81557.59870200108,51.2444,51.2649,51.183,51.2376,81557.5987
2010-01-07 15:55:00,75.12,75.15,75.1,75.15,95727.4202271498,51.2512,51.2717,51.2376,51.2717,95727.4202
2010-01-08 09:30:00,75.01,75.34,74.9,75.3,21957.815035154137,51.1762,51.4013,51.1011,51.374,21957.815
2010-01-08 09:35:00,75.31,75.45,75.15,75.15,15575.987020010816,51.3809,51.4764,51.2717,51.2717,15575.987
2010-01-08 09:40:00,75.12,75.2,75.01,75.08,10059.491617090318,51.2512,51.3058,51.1762,51.224,10059.4916
2010-01-08 09:45:00,75.08,75.26,75.04,75.26,8761.492698756085,51.224,51.3468,51.1967,51.3468,8761.4927
2010-01-08 09:50:00,75.23,75.24,75.07,75.11,14169.821525148727,51.3263,51.3331,51.2171,51.2444,14169.8215
2010-01-08 09:55:00,75.11,75.31,75.01,75.17,30719.30773391022,51.2444,51.3809,51.1762,51.2854,30719.3077
2010-01-08 10:00:00,75.13,75.17,74.91,74.96,15467.820443482964,51.2581,51.2854,51.108,51.1421,15467.8204
2010-01-08 10:05:00,74.96,75.12,74.94,75.09,36343.96971335857,51.1421,51.2512,51.1284,51.2308,36343.9697
2010-01-08 10:10:00,75.1,75.22,74.84,74.9,18171.98485667929,51.2376,51.3195,51.0602,51.1011,18171.9849
2010-01-08 10:15:00,74.91,75.01,74.91,74.98,4542.9962141698215,51.108,51.1762,51.108,51.1557,4542.9962
2010-01-08 10:20:00,74.97,75.12,74.97,75.07,8545.159545700379,51.1489,51.2512,51.1489,51.2171,8545.1595
2010-01-08 10:25:00,75.06,75.1,75.01,75.1,7247.160627366144,51.2103,51.2376,51.1762,51.2376,7247.1606
2010-01-08 10:30:00,75.11,75.27,75.11,75.2,17090.319091400757,51.2444,51.3536,51.2444,51.3058,17090.3191
2010-01-08 10:35:00,75.21,75.36,75.17,75.36,72363.43969713358,51.3126,51.415,51.2854,51.415,72363.4397
2010-01-08 10:40:00,75.32,75.41,75.27,75.37,37641.968631692806,51.3877,51.4491,51.3536,51.4218,37641.9686
2010-01-08 10:45:00,75.38,75.47,75.37,75.41,25310.978907517576,51.4286,51.49,51.4218,51.4491,25310.9789
2010-01-08 10:50:00,75.43,75.43,75.39,75.42,4759.329367225527,51.4627,51.4627,51.4355,51.4559,4759.3294
2010-01-08 10:55:00,75.41,75.67,75.41,75.67,15359.65386695511,51.4491,51.6265,51.4491,51.6265,15359.6539
2010-01-08 11:00:00,75.62,75.78,75.61,75.67,27474.31043807464,51.5924,51.7015,51.5855,51.6265,27474.3104
2010-01-08 11:05:00,75.67,75.78,75.67,75.74,21525.148729042725,51.6265,51.7015,51.6265,51.6742,21525.1487
2010-01-08 11:10:00,75.74,75.81,75.74,75.78,29637.64196863169,51.6742,51.722,51.6742,51.7015,29637.642
2010-01-08 11:15:00,75.76,75.82,75.74,75.8,20984.31584640346,51.6879,51.7288,51.6742,51.7152,20984.3158
2010-01-08 11:20:00,75.8,75.86,75.78,75.86,43807.46349378042,51.7152,51.7561,51.7015,51.7561,43807.4635
2010-01-08 11:25:00,75.84,76.01,75.83,76.01,45429.96214169821,51.7425,51.8585,51.7356,51.8585,45429.9621
2010-01-08 11:30:00,75.99,75.99,75.82,75.86,9085.992428339645,51.8448,51.8448,51.7288,51.7561,9085.9924
2010-01-08 11:35:00,75.86,75.86,75.74,75.74,8436.992969172525,51.7561,51.7561,51.6742,51.6742,8436.993
2010-01-08 11:40:00,75.77,75.84,75.75,75.79,24337.4797187669,51.6947,51.7425,51.6811,51.7084,24337.4797
2010-01-08 11:45:00,75.77,75.85,75.76,75.83,6706.327744726879,51.6947,51.7493,51.6879,51.7356,6706.3277
2010-01-08 11:50:00,75.82,75.82,75.75,75.79,3136.830719307734,51.7288,51.7288,51.6811,51.7084,3136.8307
2010-01-08 11:55:00,75.76,75.76,75.67,75.67,3244.9972958355866,51.6879,51.6879,51.6265,51.6265,3244.9973
2010-01-08 12:00:00,75.66,75.66,75.6,75.65,6165.494862087615,51.6197,51.6197,51.5787,51.6128,6165.4949
2010-01-08 12:05:00,75.63,75.72,75.62,75.66,8977.82585181179,51.5992,51.6606,51.5924,51.6197,8977.8259
2010-01-08 12:10:00,75.7,75.7,75.65,75.65,11681.990265008111,51.647,51.647,51.6128,51.6128,11681.9903
2010-01-08 12:15:00,75.65,75.67,75.64,75.65,9951.325040562466,51.6128,51.6265,51.606,51.6128,9951.325
2010-01-08 12:20:00,75.66,75.71,75.62,75.67,18929.15089237425,51.6197,51.6538,51.5924,51.6265,18929.1509
2010-01-08 12:25:00,75.69,75.71,75.61,75.67,20984.31584640346,51.6401,51.6538,51.5855,51.6265,20984.3158
2010-01-08 12:30:00,75.67,75.7,75.61,75.62,17198.48566792861,51.6265,51.647,51.5855,51.5924,17198.4857
2010-01-08 12:35:00,75.63,75.68,75.61,75.66,22390.48134126555,51.5992,51.6333,51.5855,51.6197,22390.4813
2010-01-08 12:40:00,75.66,75.68,75.61,75.61,36560.30286641428,51.6197,51.6333,51.5855,51.5855,36560.3029
2010-01-08 12:45:00,75.64,75.65,75.58,75.61,8761.492698756085,51.606,51.6128,51.5651,51.5855,8761.4927
2010-01-08 12:50:00,75.61,75.63,75.57,75.57,5408.328826392644,51.5855,51.5992,51.5583,51.5583,5408.3288
2010-01-08 12:55:00,75.58,75.65,75.48,75.48,9951.325040562466,51.5651,51.6128,51.4969,51.4969,9951.325
2010-01-08 13:00:00,75.5,75.55,75.47,75.49,5840.995132504056,51.5105,51.5446,51.49,51.5037,5840.9951
2010-01-08 13:05:00,75.49,75.61,75.49,75.57,5516.495402920497,51.5037,51.5855,51.5037,51.5583,5516.4954
2010-01-08 13:10:00,75.6,75.63,75.58,75.61,2920.497566252028,51.5787,51.5992,51.5651,51.5855,2920.4976
2010-01-08 13:15:00,75.63,75.67,75.56,75.58,8761.492698756085,51.5992,51.6265,51.5514,51.5651,8761.4927
2010-01-08 13:20:00,75.56,75.61,75.54,75.58,2704.164413196322,51.5514,51.5855,51.5378,51.5651,2704.1644
2010-01-08 13:25:00,75.61,75.68,75.61,75.61,5191.995673336939,51.5855,51.6333,51.5855,51.5855,5191.9957
2010-01-08 13:30:00,75.6,75.7,75.58,75.66,4651.162790697675,51.5787,51.647,51.5651,51.6197,4651.1628
2010-01-08 13:35:00,75.66,75.71,75.66,75.68,6489.994591671173,51.6197,51.6538,51.6197,51.6333,6489.9946
2010-01-08 13:40:00,75.65,75.69,75.56,75.56,8761.492698756085,51.6128,51.6401,51.5514,51.5514,8761.4927
2010-01-08 13:45:00,75.56,75.58,75.51,75.54,6273.661438615468,51.5514,51.5651,51.5173,51.5378,6273.6614
2010-01-08 13:50:00,75.54,75.56,75.49,75.54,8653.32612222823,51.5378,51.5514,51.5037,51.5378,8653.3261
2010-01-08 13:55:00,75.53,75.58,75.5,75.5,10167.658193618172,51.531,51.5651,51.5105,51.5105,10167.6582
2010-01-08 14:00:00,75.5,75.54,75.47,75.48,9194.159004867495,51.5105,51.5378,51.49,51.4969,9194.159
2010-01-08 14:05:00,75.48,75.49,75.43,75.44,8545.159545700379,51.4969,51.5037,51.4627,51.4696,8545.1595
2010-01-08 14:10:00,75.44,75.55,75.43,75.52,11573.82368848026,51.4696,51.5446,51.4627,51.5241,11573.8237
2010-01-08 14:15:00,75.52,75.57,75.49,75.49,12871.822606814494,51.5241,51.5583,51.5037,51.5037,12871.8226
2010-01-08 14:20:00,75.49,75.54,75.49,75.51,10708.491076257436,51.5037,51.5378,51.5037,51.5173,10708.4911
2010-01-08 14:25:00,75.5,75.55,75.48,75.53,8004.326663061114,51.5105,51.5446,51.4969,51.531,8004.3267
2010-01-08 14:30:00,75.52,75.52,75.4,75.42,15792.320173066522,51.5241,51.5241,51.4423,51.4559,15792.3202
2010-01-08 14:35:00,75.41,75.41,75.33,75.37,9194.159004867495,51.4491,51.4491,51.3945,51.4218,9194.159
2010-01-08 14:40:00,75.38,75.43,75.32,75.32,9410.4921579232,51.4286,51.4627,51.3877,51.3877,9410.4922
2010-01-08 14:45:00,75.32,75.32,75.27,75.27,8545.159545700379,51.3877,51.3877,51.3536,51.3536,8545.1595
2010-01-08 14:50:00,75.26,75.37,75.25,75.32,9085.992428339645,51.3468,51.4218,51.3399,51.3877,9085.9924
2010-01-08 14:55:00,75.32,75.35,75.3,75.32,9302.32558139535,51.3877,51.4082,51.374,51.3877,9302.3256
2010-01-08 15:00:00,75.31,75.38,75.31,75.36,19578.15035154137,51.3809,51.4286,51.3809,51.415,19578.1504
2010-01-08 15:05:00,75.37,75.46,75.36,75.42,7138.994050838291,51.4218,51.4832,51.415,51.4559,7138.9941
2010-01-08 15:10:00,75.45,75.47,75.43,75.47,5732.828555976204,51.4764,51.49,51.4627,51.49,5732.8286
2010-01-08 15:15:00,75.48,75.49,75.44,75.45,6381.828015143321,51.4969,51.5037,51.4696,51.4764,6381.828
2010-01-08 15:20:00,75.46,75.51,75.45,75.49,8869.659275283937,51.4832,51.5173,51.4764,51.5037,8869.6593
2010-01-08 15:25:00,75.46,75.49,75.44,75.49,10275.824770146024,51.4832,51.5037,51.4696,51.5037,10275.8248
2010-01-08 15:30:00,75.49,75.53,75.43,75.43,16333.153055705789,51.5037,51.531,51.4627,51.4627,16333.1531
2010-01-08 15:35:00,75.44,75.55,75.43,75.53,15575.987020010816,51.4696,51.5446,51.4627,51.531,15575.987
2010-01-08 15:40:00,75.55,75.62,75.49,75.54,17522.98539751217,51.5446,51.5924,51.5037,51.5378,17522.9854
2010-01-08 15:45:00,75.54,75.58,75.46,75.49,23147.64737696052,51.5378,51.5651,51.4832,51.5037,23147.6474
2010-01-08 15:50:00,75.49,75.68,75.49,75.58,33315.30557057869,51.5037,51.6333,51.5037,51.5651,33315.3056
2010-01-08 15:55:00,75.58,75.72,75.54,75.69,43699.29691725257,51.5651,51.6606,51.5378,51.6401,43699.2969
2010-01-11 09:30:00,76.44,76.48,76.32,76.43,22931.31422390481,52.1518,52.1791,52.07,52.145,22931.3142
2010-01-11 09:35:00,76.54,76.65,76.46,76.6,22390.48134126555,52.2201,52.2951,52.1655,52.261,22390.4813
2010-01-11 09:40:00,76.64,76.64,76.43,76.59,25419.145484045428,52.2883,52.2883,52.145,52.2542,25419.1455
2010-01-11 09:45:00,76.59,76.67,76.55,76.6,13412.655489453758,52.2542,52.3087,52.2269,52.261,13412.6555
2010-01-11 09:50:00,76.63,76.72,76.57,76.7,26176.3115197404,52.2815,52.3429,52.2405,52.3292,26176.3115
2010-01-11 09:55:00,76.68,76.68,76.37,76.44,35370.470524607896,52.3156,52.3156,52.1041,52.1518,35370.4705
2010-01-11 10:00:00,76.42,76.55,76.38,76.47,23147.64737696052,52.1382,52.2269,52.1109,52.1723,23147.6474
2010-01-11 10:05:00,76.42,76.46,76.34,76.44,20227.14981070849,52.1382,52.1655,52.0836,52.1518,20227.1498
2010-01-11 10:10:00,76.43,76.52,76.41,76.41,17414.818820984314,52.145,52.2064,52.1314,52.1314,17414.8188
2010-01-11 10:15:00,76.4,76.66,76.4,76.61,13304.488912925906,52.1245,52.3019,52.1245,52.2678,13304.4889
2010-01-11 10:20:00,76.61,76.7,76.53,76.68,25743.645213628988,52.2678,52.3292,52.2132,52.3156,25743.6452
2010-01-11 10:25:00,76.68,76.72,76.63,76.71,17090.319091400757,52.3156,52.3429,52.2815,52.336,17090.3191
2010-01-11 10:30:00,76.72,76.78,76.66,76.72,23147.64737696052,52.3429,52.3838,52.3019,52.3429,23147.6474
2010-01-11 10:35:00,76.67,76.79,76.66,76.77,12979.989183342346,52.3087,52.3906,52.3019,52.377,12979.9892
2010-01-11 10:40:00,76.79,76.87,76.59,76.59,27582.47701460249,52.3906,52.4452,52.2542,52.2542,27582.477
2010-01-11 10:45:00,76.6,76.68,76.5,76.62,14169.821525148727,52.261,52.3156,52.1928,52.2746,14169.8215
2010-01-11 10:50:00,76.6,76.6,76.34,76.34,16657.652785289345,52.261,52.261,52.0836,52.0836,16657.6528
2010-01-11 10:55:00,76.35,76.46,76.33,76.46,12763.656030286642,52.0904,52.1655,52.0768,52.1655,12763.656
2010-01-11 11:00:00,76.46,76.47,76.39,76.47,5408.328826392644,52.1655,52.1723,52.1177,52.1723,5408.3288
2010-01-11 11:05:00,76.47,76.47,76.13,76.21,16224.986479177933,52.1723,52.1723,51.9403,51.9949,16224.9865
2010-01-11 11:10:00,76.21,76.23,76.06,76.1,14386.154678204435,51.9949,52.0085,51.8926,51.9199,14386.1547
2010-01-11 11:15:00,76.09,76.19,76.08,76.19,8653.32612222823,51.913,51.9813,51.9062,51.9813,8653.3261
2010-01-11 11:20:00,76.2,76.29,76.2,76.27,6598.161168199026,51.9881,52.0495,51.9881,52.0358,6598.1612
2010-01-11 11:25:00,76.26,76.34,76.17,76.18,11790.156841535963,52.029,52.0836,51.9676,51.9744,11790.1568
2010-01-11 11:30:00,76.2,76.38,76.2,76.3,14386.154678204435,51.9881,52.1109,51.9881,52.0563,14386.1547
2010-01-11 11:35:00,76.27,76.38,76.24,76.34,4002.163331530557,52.0358,52.1109,52.0154,52.0836,4002.1633
2010-01-11 11:40:00,76.38,76.38,76.27,76.31,3353.16387236344,52.1109,52.1109,52.0358,52.0631,3353.1639
2010-01-11 11:45:00,76.31,76.31,76.23,76.28,3569.4970254191453,52.0631,52.0631,52.0085,52.0427,3569.497
2010-01-11 11:50:00,76.23,76.35,76.23,76.29,5191.995673336939,52.0085,52.0904,52.0085,52.0495,5191.9957
2010-01-11 11:55:00,76.29,76.4,76.29,76.4,5191.995673336939,52.0495,52.1245,52.0495,52.1245,5191.9957
2010-01-11 12:00:00,76.43,76.52,76.42,76.46,5840.995132504056,52.145,52.2064,52.1382,52.1655,5840.9951
2010-01-11 12:05:00,76.45,76.45,76.36,76.37,2595.997836668469,52.1586,52.1586,52.0972,52.1041,2595.9978
2010-01-11 12:10:00,76.41,76.46,76.39,76.4,4002.163331530557,52.1314,52.1655,52.1177,52.1245,4002.1633
2010-01-11 12:15:00,76.44,76.44,76.37,76.4,4867.49594375338,52.1518,52.1518,52.1041,52.1245,4867.4959
2010-01-11 12:20:00,76.4,76.47,76.4,76.47,13520.82206598161,52.1245,52.1723,52.1245,52.1723,13520.8221
2010-01-11 12:25:00,76.47,76.55,76.46,76.53,16982.152514872905,52.1723,52.2269,52.1655,52.2132,16982.1525
2010-01-11 12:30:00,76.55,76.62,76.55,76.58,9302.32558139535,52.2269,52.2746,52.2269,52.2473,9302.3256
2010-01-11 12:35:00,76.54,76.54,76.45,76.45,3569.4970254191453,52.2201,52.2201,52.1586,52.1586,3569.497
2010-01-11 12:40:00,76.45,76.45,76.42,76.44,4542.9962141698215,52.1586,52.1586,52.1382,52.1518,4542.9962
2010-01-11 12:45:00,76.43,76.43,76.34,76.37,13953.488372093025,52.145,52.145,52.0836,52.1041,13953.4884
2010-01-11 12:50:00,76.39,76.51,76.36,76.48,15792.320173066522,52.1177,52.1996,52.0972,52.1791,15792.3202
2010-01-11 12:55:00,76.47,76.48,76.41,76.44,6381.828015143321,52.1723,52.1791,52.1314,52.1518,6381.828
2010-01-11 13:00:00,76.44,76.46,76.26,76.32,19253.65062195781,52.1518,52.1655,52.029,52.07,19253.6506
2010-01-11 13:05:00,76.33,76.37,76.32,76.36,3244.9972958355866,52.0768,52.1041,52.07,52.0972,3244.9973
2010-01-11 13:10:00,76.38,76.46,76.38,76.43,4218.496484586262,52.1109,52.1655,52.1109,52.145,4218.4965
2010-01-11 13:15:00,76.43,76.47,76.41,76.47,7355.327203893997,52.145,52.1723,52.1314,52.1723,7355.3272
2010-01-11 13:20:00,76.47,76.47,76.4,76.41,5408.328826392644,52.1723,52.1723,52.1245,52.1314,5408.3288
2010-01-11 13:25:00,76.42,76.44,76.38,76.43,10492.15792320173,52.1382,52.1518,52.1109,52.145,10492.1579
2010-01-11 13:30:00,76.45,76.45,76.37,76.37,3353.16387236344,52.1586,52.1586,52.1041,52.1041,3353.1639
2010-01-11 13:35:00,76.36,76.42,76.35,76.4,4651.162790697675,52.0972,52.1382,52.0904,52.1245,4651.1628
2010-01-11 13:40:00,76.4,76.49,76.38,76.47,7138.994050838291,52.1245,52.1859,52.1109,52.1723,7138.9941
2010-01-11 13:45:00,76.47,76.54,76.46,76.46,6381.828015143321,52.1723,52.2201,52.1655,52.1655,6381.828
2010-01-11 13:50:00,76.45,76.54,76.43,76.5,10492.15792320173,52.1586,52.2201,52.145,52.1928,10492.1579
2010-01-11 13:55:00,76.53,76.58,76.51,76.56,5408.328826392644,52.2132,52.2473,52.1996,52.2337,5408.3288
2010-01-11 14:00:00,76.56,76.63,76.48,76.58,26608.977825851813,52.2337,52.2815,52.1791,52.2473,26608.9778
2010-01-11 14:05:00,76.56,76.59,76.52,76.58,25202.812330989724,52.2337,52.2542,52.2064,52.2473,25202.8123
2010-01-11 14:10:00,76.55,76.62,76.55,76.61,6489.994591671173,52.2269,52.2746,52.2269,52.2678,6489.9946
2010-01-11 14:15:00,76.61,76.67,76.56,76.56,7030.8274743104375,52.2678,52.3087,52.2337,52.2337,7030.8275
2010-01-11 14:20:00,76.55,76.59,76.55,76.58,3677.6636019469984,52.2269,52.2542,52.2269,52.2473,3677.6636
2010-01-11 14:25:00,76.59,76.59,76.49,76.49,6273.661438615468,52.2542,52.2542,52.1859,52.1859,6273.6614
2010-01-11 14:30:00,76.47,76.59,76.46,76.57,6598.161168199026,52.1723,52.2542,52.1655,52.2405,6598.1612
2010-01-11 14:35:00,76.58,76.67,76.55,76.65,6489.994591671173,52.2473,52.3087,52.2269,52.2951,6489.9946
2010-01-11 14:40:00,76.67,76.74,76.65,76.69,19253.65062195781,52.3087,52.3565,52.2951,52.3224,19253.6506
2010-01-11 14:45:00,76.69,76.78,76.69,76.75,15575.987020010816,52.3224,52.3838,52.3224,52.3633,15575.987
2010-01-11 14:50:00,76.75,76.8,76.72,76.8,14386.154678204435,52.3633,52.3974,52.3429,52.3974,14386.1547
2010-01-11 14:55:00,76.8,76.87,76.77,76.85,22282.314764737694,52.3974,52.4452,52.377,52.4316,22282.3148
2010-01-11 15:00:00,76.82,77.0,76.82,76.97,28447.80962682531,52.4111,52.5339,52.4111,52.5134,28447.8096
2010-01-11 15:05:00,76.97,77.08,76.97,77.05,24878.312601406164,52.5134,52.5885,52.5134,52.568,24878.3126
2010-01-11 15:10:00,77.03,77.03,76.94,76.94,12330.98972417523,52.5544,52.5544,52.493,52.493,12330.9897
2010-01-11 15:15:00,76.98,77.11,76.96,77.07,10059.491617090318,52.5202,52.6089,52.5066,52.5816,10059.4916
2010-01-11 15:20:00,77.09,77.11,77.01,77.08,21741.48188209843,52.5953,52.6089,52.5407,52.5885,21741.4819
2010-01-11 15:25:00,77.05,77.2,77.03,77.2,17955.65170362358,52.568,52.6703,52.5544,52.6703,17955.6517
2010-01-11 15:30:00,77.15,77.24,77.14,77.22,21092.48242293132,52.6362,52.6976,52.6294,52.684,21092.4824
2010-01-11 15:35:00,77.22,77.23,77.13,77.19,30935.640886965928,52.684,52.6908,52.6226,52.6635,30935.6409
2010-01-11 15:40:00,77.19,77.2,77.08,77.08,33639.80530016225,52.6635,52.6703,52.5885,52.5885,33639.8053
2010-01-11 15:45:00,77.08,77.08,76.95,76.96,37533.80205516495,52.5885,52.5885,52.4998,52.5066,37533.8021
2010-01-11 15:50:00,76.98,77.05,76.96,76.96,55597.62033531639,52.5202,52.568,52.5066,52.5066,55597.6203
2010-01-11 15:55:00,76.96,77.03,76.92,77.01,50946.45754461871,52.5066,52.5544,52.4793,52.5407,50946.4575
2010-01-12 09:30:00,76.2,76.84,76.2,76.83,44240.12979989183,51.9881,52.4247,51.9881,52.4179,44240.1298
2010-01-12 09:35:00,76.81,76.91,76.71,76.87,11032.990805840996,52.4043,52.4725,52.336,52.4452,11032.9908
2010-01-12 09:40:00,76.87,76.87,76.75,76.84,8328.826392644673,52.4452,52.4452,52.3633,52.4247,8328.8264
2010-01-12 09:45:00,76.71,76.71,76.5,76.59,7787.993510005408,52.336,52.336,52.1928,52.2542,7787.9935
2010-01-12 09:50:00,76.59,76.71,76.58,76.58,14386.154678204435,52.2542,52.336,52.2473,52.2473,14386.1547
2010-01-12 09:55:00,76.58,76.58,76.32,76.36,11681.990265008111,52.2473,52.2473,52.07,52.0972,11681.9903
2010-01-12 10:00:00,76.32,76.35,75.99,76.05,25851.81179015684,52.07,52.0904,51.8448,51.8857,25851.8118
2010-01-12 10:05:00,75.99,76.22,75.99,76.22,6706.327744726879,51.8448,52.0017,51.8448,52.0017,6706.3277
2010-01-12 10:10:00,76.23,76.28,76.17,76.21,10383.991346673878,52.0085,52.0427,51.9676,51.9949,10383.9913
2010-01-12 10:15:00,76.23,76.24,75.88,76.06,22606.814494321254,52.0085,52.0154,51.7698,51.8926,22606.8145
2010-01-12 10:20:00,76.1,76.17,76.09,76.13,4867.49594375338,51.9199,51.9676,51.913,51.9403,4867.4959
2010-01-12 10:25:00,76.2,76.39,76.14,76.36,5300.162249864791,51.9881,52.1177,51.9471,52.0972,5300.1622
2010-01-12 10:30:00,76.43,76.43,76.36,76.39,6922.660897782585,52.145,52.145,52.0972,52.1177,6922.6609
2010-01-12 10:35:00,76.33,76.35,76.28,76.31,4002.163331530557,52.0768,52.0904,52.0427,52.0631,4002.1633
2010-01-12 10:40:00,76.28,76.46,76.28,76.46,17522.98539751217,52.0427,52.1655,52.0427,52.1655,17522.9854
2010-01-12 10:45:00,76.47,76.5,76.27,76.27,9626.825310978908,52.1723,52.1928,52.0358,52.0358,9626.8253
2010-01-12 10:50:00,76.27,76.32,76.12,76.15,11573.82368848026,52.0358,52.07,51.9335,51.954,11573.8237
2010-01-12 10:55:00,76.15,76.23,76.15,76.22,6057.328285559762,51.954,52.0085,51.954,52.0017,6057.3283
2010-01-12 11:00:00,76.19,76.33,76.17,76.29,7138.994050838291,51.9813,52.0768,51.9676,52.0495,7138.9941
2010-01-12 11:05:00,76.22,76.26,76.1,76.12,8220.65981611682,52.0017,52.029,51.9199,51.9335,8220.6598
2010-01-12 11:10:00,76.15,76.2,76.01,76.06,8220.65981611682,51.954,51.9881,51.8585,51.8926,8220.6598
2010-01-12 11:15:00,76.07,76.23,76.07,76.23,5083.829096809086,51.8994,52.0085,51.8994,52.0085,5083.8291
2010-01-12 11:20:00,76.27,76.32,76.24,76.32,3893.996755002704,52.0358,52.07,52.0154,52.07,3893.9968
2010-01-12 11:25:00,76.33,76.52,76.31,76.52,9951.325040562466,52.0768,52.2064,52.0631,52.2064,9951.325
2010-01-12 11:30:00,76.54,76.66,76.54,76.62,18388.31800973499,52.2201,52.3019,52.2201,52.2746,18388.318
2010-01-12 11:35:00,76.63,76.64,76.4,76.4,7247.160627366144,52.2815,52.2883,52.1245,52.1245,7247.1606
2010-01-12 11:40:00,76.42,76.53,76.41,76.49,15900.486749594374,52.1382,52.2132,52.1314,52.1859,15900.4867
2010-01-12 11:45:00,76.5,76.5,76.44,76.5,3028.664142779881,52.1928,52.1928,52.1518,52.1928,3028.6641
2010-01-12 11:50:00,76.47,76.54,76.47,76.52,5083.829096809086,52.1723,52.2201,52.1723,52.2064,5083.8291
2010-01-12 11:55:00,76.49,76.51,76.4,76.41,3893.996755002704,52.1859,52.1996,52.1245,52.1314,3893.9968
2010-01-12 12:00:00,76.41,76.45,76.24,76.32,10383.991346673878,52.1314,52.1586,52.0154,52.07,10383.9913
2010-01-12 12:05:00,76.32,76.39,76.32,76.33,3244.9972958355866,52.07,52.1177,52.07,52.0768,3244.9973
2010-01-12 12:10:00,76.38,76.38,76.31,76.35,2379.6646836127634,52.1109,52.1109,52.0631,52.0904,2379.6647
2010-01-12 12:15:00,76.35,76.35,76.24,76.32,3677.6636019469984,52.0904,52.0904,52.0154,52.07,3677.6636
2010-01-12 12:20:00,76.29,76.32,76.07,76.07,11898.323418063816,52.0495,52.07,51.8994,51.8994,11898.3234
2010-01-12 12:25:00,76.06,76.18,76.05,76.1,4542.9962141698215,51.8926,51.9744,51.8857,51.9199,4542.9962
2010-01-12 12:30:00,76.12,76.12,75.81,75.85,8112.493239588966,51.9335,51.9335,51.722,51.7493,8112.4932
2010-01-12 12:35:00,75.86,76.0,75.82,75.99,3785.830178474851,51.7561,51.8516,51.7288,51.8448,3785.8302
2010-01-12 12:40:00,75.97,76.0,75.91,75.93,4002.163331530557,51.8312,51.8516,51.7902,51.8039,4002.1633
2010-01-12 12:45:00,75.93,75.98,75.91,75.93,2812.330989724175,51.8039,51.838,51.7902,51.8039,2812.331
2010-01-12 12:50:00,75.92,75.92,75.78,75.82,6273.661438615468,51.797,51.797,51.7015,51.7288,6273.6614
2010-01-12 12:55:00,75.85,75.85,75.67,75.71,6273.661438615468,51.7493,51.7493,51.6265,51.6538,6273.6614
2010-01-12 13:00:00,75.67,75.71,75.61,75.7,10383.991346673878,51.6265,51.6538,51.5855,51.647,10383.9913
2010-01-12 13:05:00,75.66,75.72,75.64,75.66,10600.324499729582,51.6197,51.6606,51.606,51.6197,10600.3245
2010-01-12 13:10:00,75.65,75.76,75.6,75.76,8112.493239588966,51.6128,51.6879,51.5787,51.6879,8112.4932
2010-01-12 13:15:00,75.71,75.71,75.61,75.62,3028.664142779881,51.6538,51.6538,51.5855,51.5924,3028.6641
2010-01-12 13:20:00,75.61,75.64,75.59,75.6,3461.3304488912927,51.5855,51.606,51.5719,51.5787,3461.3304
2010-01-12 13:25:00,75.61,75.71,75.61,75.65,3785.830178474851,51.5855,51.6538,51.5855,51.6128,3785.8302
2010-01-12 13:30:00,75.68,75.7,75.63,75.7,9843.158464034614,51.6333,51.647,51.5992,51.647,9843.1585
2010-01-12 13:35:00,75.71,75.75,75.64,75.7,5840.995132504056,51.6538,51.6811,51.606,51.647,5840.9951
2010-01-12 13:40:00,75.73,75.8,75.69,75.72,6922.660897782585,51.6674,51.7152,51.6401,51.6606,6922.6609
2010-01-12 13:45:00,75.7,75.79,75.7,75.77,4651.162790697675,51.647,51.7084,51.647,51.6947,4651.1628
2010-01-12 13:50:00,75.77,75.88,75.76,75.88,6381.828015143321,51.6947,51.7698,51.6879,51.7698,6381.828
2010-01-12 13:55:00,75.88,75.92,75.83,75.87,4759.329367225527,51.7698,51.797,51.7356,51.7629,4759.3294
2010-01-12 14:00:00,75.87,75.87,75.71,75.81,9518.658734451054,51.7629,51.7629,51.6538,51.722,9518.6587
2010-01-12 14:05:00,75.82,75.86,75.74,75.86,8220.65981611682,51.7288,51.7561,51.6742,51.7561,8220.6598
2010-01-12 14:10:00,75.86,75.86,75.73,75.74,27798.8101676582,51.7561,51.7561,51.6674,51.6742,27798.8102
2010-01-12 14:15:00,75.74,75.75,75.68,75.74,4434.8296376419685,51.6742,51.6811,51.6333,51.6742,4434.8296
2010-01-12 14:20:00,75.74,75.74,75.69,75.7,7138.994050838291,51.6742,51.6742,51.6401,51.647,7138.9941
2010-01-12 14:25:00,75.7,75.79,75.64,75.74,9843.158464034614,51.647,51.7084,51.606,51.6742,9843.1585
2010-01-12 14:30:00,75.74,75.8,75.71,75.76,11681.990265008111,51.6742,51.7152,51.6538,51.6879,11681.9903
2010-01-12 14:35:00,75.75,75.86,75.75,75.84,6381.828015143321,51.6811,51.7561,51.6811,51.7425,6381.828
2010-01-12 14:40:00,75.82,75.82,75.66,75.68,7030.8274743104375,51.7288,51.7288,51.6197,51.6333,7030.8275
2010-01-12 14:45:00,75.69,75.86,75.69,75.85,3677.6636019469984,51.6401,51.7561,51.6401,51.7493,3677.6636
2010-01-12 14:50:00,75.86,75.98,75.86,75.94,6598.161168199026,51.7561,51.838,51.7561,51.8107,6598.1612
2010-01-12 14:55:00,75.98,76.07,75.94,76.02,3677.6636019469984,51.838,51.8994,51.8107,51.8653,3677.6636
2010-01-12 15:00:00,76.01,76.01,75.86,75.86,7679.826933477555,51.8585,51.8585,51.7561,51.7561,7679.8269
2010-01-12 15:05:00,75.87,76.04,75.87,76.03,7463.49378042185,51.7629,51.8789,51.7629,51.8721,7463.4938
2010-01-12 15:10:00,76.04,76.06,75.96,76.03,7138.994050838291,51.8789,51.8926,51.8243,51.8721,7138.9941
2010-01-12 15:15:00,76.0,76.0,75.8,75.84,11357.490535424551,51.8516,51.8516,51.7152,51.7425,11357.4905
2010-01-12 15:20:00,75.83,76.11,75.83,76.1,16333.153055705789,51.7356,51.9267,51.7356,51.9199,16333.1531
2010-01-12 15:25:00,76.1,76.31,76.1,76.26,15359.65386695511,51.9199,52.0631,51.9199,52.029,15359.6539
2010-01-12 15:30:00,76.25,76.29,75.98,76.0,15359.65386695511,52.0222,52.0495,51.838,51.8516,15359.6539
2010-01-12 15:35:00,76.0,76.1,75.98,76.0,25310.978907517576,51.8516,51.9199,51.838,51.8516,25310.9789
2010-01-12 15:40:00,75.98,76.0,75.87,75.87,42833.96430502975,51.838,51.8516,51.7629,51.7629,42833.9643
2010-01-12 15:45:00,75.87,76.05,75.87,76.03,21416.98215251488,51.7629,51.8857,51.7629,51.8721,21416.9822
2010-01-12 15:50:00,76.05,76.09,75.9,75.95,35262.30394808004,51.8857,51.913,51.7834,51.8175,35262.3039
2010-01-12 15:55:00,75.96,76.16,75.94,76.1,55381.28718226068,51.8243,51.9608,51.8107,51.9199,55381.2872
2010-01-13 09:30:00,76.16,76.32,76.09,76.2,18388.31800973499,51.9608,52.07,51.913,51.9881,18388.318
2010-01-13 09:35:00,76.25,76.29,76.05,76.12,5408.328826392644,52.0222,52.0495,51.8857,51.9335,5408.3288
2010-01-13 09:40:00,76.12,76.29,76.11,76.23,3461.3304488912927,51.9335,52.0495,51.9267,52.0085,3461.3304
2010-01-13 09:45:00,76.29,76.42,76.23,76.33,5949.161709031909,52.0495,52.1382,52.0085,52.0768,5949.1617
2010-01-13 09:50:00,76.27,76.59,76.27,76.54,7571.660356949702,52.0358,52.2542,52.0358,52.2201,7571.6604
2010-01-13 09:55:00,76.54,76.61,76.49,76.6,7787.993510005408,52.2201,52.2678,52.1859,52.261,7787.9935
2010-01-13 10:00:00,76.65,76.65,76.3,76.35,9843.158464034614,52.2951,52.2951,52.0563,52.0904,9843.1585
2010-01-13 10:05:00,76.33,76.35,76.22,76.35,9626.825310978908,52.0768,52.0904,52.0017,52.0904,9626.8253
2010-01-13 10:10:00,76.3,76.33,76.1,76.16,9951.325040562466,52.0563,52.0768,51.9199,51.9608,9951.325
2010-01-13 10:15:00,76.11,76.16,75.84,75.85,8004.326663061114,51.9267,51.9608,51.7425,51.7493,8004.3267
2010-01-13 10:20:00,75.85,75.88,75.72,75.72,9843.158464034614,51.7493,51.7698,51.6606,51.6606,9843.1585
2010-01-13 10:25:00,75.71,75.76,75.62,75.67,10600.324499729582,51.6538,51.6879,51.5924,51.6265,10600.3245
2010-01-13 10:30:00,75.65,75.83,75.59,75.81,15575.987020010816,51.6128,51.7356,51.5719,51.722,15575.987
2010-01-13 10:35:00,75.8,76.15,75.78,76.05,19361.817198485667,51.7152,51.954,51.7015,51.8857,19361.8172
2010-01-13 10:40:00,76.05,76.14,75.92,76.13,11465.657111952409,51.8857,51.9471,51.797,51.9403,11465.6571
2010-01-13 10:45:00,76.09,76.09,75.96,75.98,5840.995132504056,51.913,51.913,51.8243,51.838,5840.9951
2010-01-13 10:50:00,76.01,76.04,75.98,76.01,4867.49594375338,51.8585,51.8789,51.838,51.8585,4867.4959
2010-01-13 10:55:00,76.0,76.18,75.99,76.14,7138.994050838291,51.8516,51.9744,51.8448,51.9471,7138.9941
2010-01-13 11:00:00,76.14,76.21,76.13,76.15,12655.489453758788,51.9471,51.9949,51.9403,51.954,12655.4895
2010-01-13 11:05:00,76.15,76.15,75.98,75.99,16549.486208761493,51.954,51.954,51.838,51.8448,16549.4862
2010-01-13 11:10:00,75.99,76.04,75.97,76.0,5624.66197944835,51.8448,51.8789,51.8312,51.8516,5624.662
2010-01-13 11:15:00,75.98,76.03,75.91,75.96,4975.662520281233,51.838,51.8721,51.7902,51.8243,4975.6625
2010-01-13 11:20:00,75.93,76.13,75.93,76.09,12222.823147647376,51.8039,51.9403,51.8039,51.913,12222.8231
2010-01-13 11:25:00,76.09,76.24,76.08,76.22,6814.494321254732,51.913,52.0154,51.9062,52.0017,6814.4943
2010-01-13 11:30:00,76.27,76.27,76.18,76.23,9302.32558139535,52.0358,52.0358,51.9744,52.0085,9302.3256
2010-01-13 11:35:00,76.22,76.23,76.13,76.14,3893.996755002704,52.0017,52.0085,51.9403,51.9471,3893.9968
2010-01-13 11:40:00,76.11,76.21,76.08,76.2,6489.994591671173,51.9267,51.9949,51.9062,51.9881,6489.9946
2010-01-13 11:45:00,76.19,76.28,76.17,76.24,4651.162790697675,51.9813,52.0427,51.9676,52.0154,4651.1628
2010-01-13 11:50:00,76.26,76.28,76.23,76.27,6273.661438615468,52.029,52.0427,52.0085,52.0358,6273.6614
2010-01-13 11:55:00,76.29,76.35,76.23,76.23,6165.494862087615,52.0495,52.0904,52.0085,52.0085,6165.4949
2010-01-13 12:00:00,76.25,76.47,76.24,76.45,8004.326663061114,52.0222,52.1723,52.0154,52.1586,8004.3267
2010-01-13 12:05:00,76.46,76.69,76.46,76.67,7571.660356949702,52.1655,52.3224,52.1655,52.3087,7571.6604
2010-01-13 12:10:00,76.63,76.66,76.46,76.52,9194.159004867495,52.2815,52.3019,52.1655,52.2064,9194.159
2010-01-13 12:15:00,76.54,76.59,76.49,76.57,4542.9962141698215,52.2201,52.2542,52.1859,52.2405,4542.9962
2010-01-13 12:20:00,76.6,76.73,76.56,76.7,5408.328826392644,52.261,52.3497,52.2337,52.3292,5408.3288
2010-01-13 12:25:00,76.63,76.73,76.63,76.71,14818.820984315846,52.2815,52.3497,52.2815,52.336,14818.821
2010-01-13 12:30:00,76.67,76.73,76.64,76.72,10600.324499729582,52.3087,52.3497,52.2883,52.3429,10600.3245
2010-01-13 12:35:00,76.69,76.73,76.68,76.71,11898.323418063816,52.3224,52.3497,52.3156,52.336,11898.3234
2010-01-13 12:40:00,76.7,76.74,76.64,76.66,12114.656571119524,52.3292,52.3565,52.2883,52.3019,12114.6566
2010-01-13 12:45:00,76.62,76.71,76.62,76.63,5083.829096809086,52.2746,52.336,52.2746,52.2815,5083.8291
2010-01-13 12:50:00,76.66,76.75,76.62,76.69,6706.327744726879,52.3019,52.3633,52.2746,52.3224,6706.3277
2010-01-13 12:55:00,76.7,76.73,76.55,76.55,8653.32612222823,52.3292,52.3497,52.2269,52.2269,8653.3261
2010-01-13 13:00:00,76.52,76.59,76.43,76.52,19794.48350459708,52.2064,52.2542,52.145,52.2064,19794.4835
2010-01-13 13:05:00,76.51,76.59,76.51,76.57,3028.664142779881,52.1996,52.2542,52.1996,52.2405,3028.6641
2010-01-13 13:10:00,76.57,76.7,76.55,76.67,8977.82585181179,52.2405,52.3292,52.2269,52.3087,8977.8259
2010-01-13 13:15:00,76.7,76.71,76.59,76.63,4110.32990805841,52.3292,52.336,52.2542,52.2815,4110.3299
2010-01-13 13:20:00,76.62,76.64,76.55,76.55,5300.162249864791,52.2746,52.2883,52.2269,52.2269,5300.1622
2010-01-13 13:25:00,76.58,76.68,76.55,76.63,5300.162249864791,52.2473,52.3156,52.2269,52.2815,5300.1622
2010-01-13 13:30:00,76.6,76.71,76.6,76.65,4002.163331530557,52.261,52.336,52.261,52.2951,4002.1633
2010-01-13 13:35:00,76.67,76.72,76.63,76.65,3569.4970254191453,52.3087,52.3429,52.2815,52.2951,3569.497
2010-01-13 13:40:00,76.67,76.72,76.62,76.62,6598.161168199026,52.3087,52.3429,52.2746,52.2746,6598.1612
2010-01-13 13:45:00,76.62,76.71,76.58,76.58,5732.828555976204,52.2746,52.336,52.2473,52.2473,5732.8286
2010-01-13 13:50:00,76.56,76.62,76.47,76.52,14818.820984315846,52.2337,52.2746,52.1723,52.2064,14818.821
2010-01-13 13:55:00,76.52,76.59,76.5,76.5,6598.161168199026,52.2064,52.2542,52.1928,52.1928,6598.1612
2010-01-13 14:00:00,76.55,76.7,76.44,76.47,13737.155219037317,52.2269,52.3292,52.1518,52.1723,13737.1552
2010-01-13 14:05:00,76.45,76.54,76.45,76.5,6814.494321254732,52.1586,52.2201,52.1586,52.1928,6814.4943
2010-01-13 14:10:00,76.53,76.6,76.52,76.55,4867.49594375338,52.2132,52.261,52.2064,52.2269,4867.4959
2010-01-13 14:15:00,76.57,76.65,76.52,76.6,6489.994591671173,52.2405,52.2951,52.2064,52.261,6489.9946
2010-01-13 14:20:00,76.63,76.65,76.58,76.59,8977.82585181179,52.2815,52.2951,52.2473,52.2542,8977.8259
2010-01-13 14:25:00,76.58,76.62,76.56,76.58,6598.161168199026,52.2473,52.2746,52.2337,52.2473,6598.1612
2010-01-13 14:30:00,76.62,76.65,76.57,76.57,7463.49378042185,52.2746,52.2951,52.2405,52.2405,7463.4938
2010-01-13 14:35:00,76.59,76.59,76.51,76.53,10924.824229313142,52.2542,52.2542,52.1996,52.2132,10924.8242
2010-01-13 14:40:00,76.52,76.58,76.52,76.54,5732.828555976204,52.2064,52.2473,52.2064,52.2201,5732.8286
2010-01-13 14:45:00,76.55,76.69,76.54,76.69,7896.160086533261,52.2269,52.3224,52.2201,52.3224,7896.1601
2010-01-13 14:50:00,76.68,76.71,76.64,76.71,11573.82368848026,52.3156,52.336,52.2883,52.336,11573.8237
2010-01-13 14:55:00,76.71,76.76,76.7,76.73,5191.995673336939,52.336,52.3701,52.3292,52.3497,5191.9957
2010-01-13 15:00:00,76.76,76.77,76.62,76.63,6273.661438615468,52.3701,52.377,52.2746,52.2815,6273.6614
2010-01-13 15:05:00,76.65,76.67,76.61,76.62,4867.49594375338,52.2951,52.3087,52.2678,52.2746,4867.4959
2010-01-13 15:10:00,76.59,76.62,76.58,76.59,6598.161168199026,52.2542,52.2746,52.2473,52.2542,6598.1612
2010-01-13 15:15:00,76.59,76.64,76.55,76.59,6814.494321254732,52.2542,52.2883,52.2269,52.2542,6814.4943
2010-01-13 15:20:00,76.6,76.64,76.59,76.62,13953.488372093025,52.261,52.2883,52.2542,52.2746,13953.4884
2010-01-13 15:25:00,76.61,76.84,76.61,76.75,16333.153055705789,52.2678,52.4247,52.2678,52.3633,16333.1531
2010-01-13 15:30:00,76.76,76.84,76.74,76.83,21741.48188209843,52.3701,52.4247,52.3565,52.4179,21741.4819
2010-01-13 15:35:00,76.83,76.83,76.73,76.75,14061.654948620877,52.4179,52.4179,52.3497,52.3633,14061.6549
2010-01-13 15:40:00,76.75,76.79,76.72,76.75,19578.15035154137,52.3633,52.3906,52.3429,52.3633,19578.1504
2010-01-13 15:45:00,76.74,76.77,76.73,76.74,12871.822606814494,52.3565,52.377,52.3497,52.3565,12871.8226
2010-01-13 15:50:00,76.76,76.77,76.72,76.74,32774.47268793943,52.3701,52.377,52.3429,52.3565,32774.4727
2010-01-13 15:55:00,76.73,76.84,76.72,76.82,77122.7690643591,52.3497,52.4247,52.3429,52.4111,77122.7691
2010-01-14 09:30:00,76.7,77.47,76.7,76.94,19686.316928069227,52.3292,52.8546,52.3292,52.493,19686.3169
2010-01-14 09:35:00,76.94,77.23,76.75,76.75,7571.660356949702,52.493,52.6908,52.3633,52.3633,7571.6604
2010-01-14 09:40:00,76.74,76.74,76.39,76.4,5408.328826392644,52.3565,52.3565,52.1177,52.1245,5408.3288
2010-01-14 09:45:00,76.37,76.39,76.27,76.32,11573.82368848026,52.1041,52.1177,52.0358,52.07,11573.8237
2010-01-14 09:50:00,76.32,76.38,76.22,76.29,9410.4921579232,52.07,52.1109,52.0017,52.0495,9410.4922
2010-01-14 09:55:00,76.27,76.28,75.92,75.97,14710.654407787992,52.0358,52.0427,51.797,51.8312,14710.6544
2010-01-14 10:00:00,75.97,75.98,75.82,75.95,16657.652785289345,51.8312,51.838,51.7288,51.8175,16657.6528
2010-01-14 10:05:00,75.95,76.24,75.93,76.22,8004.326663061114,51.8175,52.0154,51.8039,52.0017,8004.3267
2010-01-14 10:10:00,76.19,76.23,76.13,76.23,8436.992969172525,51.9813,52.0085,51.9403,52.0085,8436.993
2010-01-14 10:15:00,76.21,76.22,76.05,76.05,4759.329367225527,51.9949,52.0017,51.8857,51.8857,4759.3294
2010-01-14 10:20:00,76.11,76.12,75.92,76.0,7896.160086533261,51.9267,51.9335,51.797,51.8516,7896.1601
2010-01-14 10:25:00,76.0,76.09,75.99,76.09,1514.3320713899404,51.8516,51.913,51.8448,51.913,1514.3321
2010-01-14 10:30:00,76.12,76.21,76.1,76.17,8977.82585181179,51.9335,51.9949,51.9199,51.9676,8977.8259
2010-01-14 10:35:00,76.14,76.25,76.12,76.23,8112.493239588966,51.9471,52.0222,51.9335,52.0085,8112.4932
2010-01-14 10:40:00,76.23,76.27,75.94,75.98,8545.159545700379,52.0085,52.0358,51.8107,51.838,8545.1595
2010-01-14 10:45:00,75.93,75.93,75.85,75.89,5732.828555976204,51.8039,51.8039,51.7493,51.7766,5732.8286
2010-01-14 10:50:00,75.93,75.93,75.88,75.91,3569.4970254191453,51.8039,51.8039,51.7698,51.7902,3569.497
2010-01-14 10:55:00,75.89,75.9,75.66,75.72,23039.480800432662,51.7766,51.7834,51.6197,51.6606,23039.4808
2010-01-14 11:00:00,75.72,75.79,75.63,75.79,7247.160627366144,51.6606,51.7084,51.5992,51.7084,7247.1606
2010-01-14 11:05:00,75.76,75.94,75.76,75.93,2920.497566252028,51.6879,51.8107,51.6879,51.8039,2920.4976
2010-01-14 11:10:00,75.94,75.96,75.85,75.96,3136.830719307734,51.8107,51.8243,51.7493,51.8243,3136.8307
2010-01-14 11:15:00,75.99,75.99,75.88,75.93,2487.8312601406165,51.8448,51.8448,51.7698,51.8039,2487.8313
2010-01-14 11:20:00,75.95,76.0,75.95,76.0,2704.164413196322,51.8175,51.8516,51.8175,51.8516,2704.1644
2010-01-14 11:25:00,75.99,76.06,75.96,76.0,5624.66197944835,51.8448,51.8926,51.8243,51.8516,5624.662
2010-01-14 11:30:00,76.03,76.1,76.01,76.06,3136.830719307734,51.8721,51.9199,51.8585,51.8926,3136.8307
2010-01-14 11:35:00,76.07,76.19,76.07,76.16,4651.162790697675,51.8994,51.9813,51.8994,51.9608,4651.1628
2010-01-14 11:40:00,76.2,76.26,76.2,76.25,1406.1654948620876,51.9881,52.029,51.9881,52.0222,1406.1655
2010-01-14 11:45:00,76.24,76.26,76.13,76.13,4434.8296376419685,52.0154,52.029,51.9403,51.9403,4434.8296
2010-01-14 11:50:00,76.15,76.17,76.11,76.13,2487.8312601406165,51.954,51.9676,51.9267,51.9403,2487.8313
2010-01-14 11:55:00,76.11,76.16,75.97,75.97,4110.32990805841,51.9267,51.9608,51.8312,51.8312,4110.3299
2010-01-14 12:00:00,75.98,75.98,75.95,75.97,1514.3320713899404,51.838,51.838,51.8175,51.8312,1514.3321
2010-01-14 12:05:00,75.97,76.16,75.97,76.16,3461.3304488912927,51.8312,51.9608,51.8312,51.9608,3461.3304
2010-01-14 12:10:00,76.12,76.14,76.06,76.08,1622.4986479177933,51.9335,51.9471,51.8926,51.9062,1622.4986
2010-01-14 12:15:00,76.07,76.09,76.03,76.03,1730.6652244456463,51.8994,51.913,51.8721,51.8721,1730.6652
2010-01-14 12:20:00,75.98,75.99,75.97,75.98,1622.4986479177933,51.838,51.8448,51.8312,51.838,1622.4986
2010-01-14 12:25:00,75.98,76.04,75.94,76.04,2487.8312601406165,51.838,51.8789,51.8107,51.8789,2487.8313
2010-01-14 12:30:00,76.06,76.15,76.03,76.12,3461.3304488912927,51.8926,51.954,51.8721,51.9335,3461.3304
2010-01-14 12:35:00,76.13,76.14,76.09,76.09,5191.995673336939,51.9403,51.9471,51.913,51.913,5191.9957
2010-01-14 12:40:00,76.1,76.1,75.81,75.81,14602.48783126014,51.9199,51.9199,51.722,51.722,14602.4878
2010-01-14 12:45:00,75.76,75.8,75.65,75.68,8869.659275283937,51.6879,51.7152,51.6128,51.6333,8869.6593
2010-01-14 12:50:00,75.65,75.77,75.64,75.77,7787.993510005408,51.6128,51.6947,51.606,51.6947,7787.9935
2010-01-14 12:55:00,75.77,75.86,75.77,75.83,3028.664142779881,51.6947,51.7561,51.6947,51.7356,3028.6641
2010-01-14 13:00:00,75.86,75.93,75.86,75.88,2595.997836668469,51.7561,51.8039,51.7561,51.7698,2595.9978
2010-01-14 13:05:00,75.88,75.93,75.87,75.91,5083.829096809086,51.7698,51.8039,51.7629,51.7902,5083.8291
2010-01-14 13:10:00,75.9,75.94,75.78,75.78,5732.828555976204,51.7834,51.8107,51.7015,51.7015,5732.8286
2010-01-14 13:15:00,75.82,75.82,75.66,75.7,11573.82368848026,51.7288,51.7288,51.6197,51.647,11573.8237
2010-01-14 13:20:00,75.67,75.74,75.67,75.74,3677.6636019469984,51.6265,51.6742,51.6265,51.6742,3677.6636
2010-01-14 13:25:00,75.74,75.75,75.69,75.74,2704.164413196322,51.6742,51.6811,51.6401,51.6742,2704.1644
2010-01-14 13:30:00,75.74,75.88,75.74,75.87,5191.995673336939,51.6742,51.7698,51.6742,51.7629,5191.9957
2010-01-14 13:35:00,75.86,75.87,75.8,75.85,4759.329367225527,51.7561,51.7629,51.7152,51.7493,4759.3294
2010-01-14 13:40:00,75.84,75.88,75.84,75.88,3028.664142779881,51.7425,51.7698,51.7425,51.7698,3028.6641
2010-01-14 13:45:00,75.87,75.91,75.86,75.91,6273.661438615468,51.7629,51.7902,51.7561,51.7902,6273.6614
2010-01-14 13:50:00,75.9,75.92,75.84,75.85,5624.66197944835,51.7834,51.797,51.7425,51.7493,5624.662
2010-01-14 13:55:00,75.85,75.86,75.74,75.8,9410.4921579232,51.7493,51.7561,51.6742,51.7152,9410.4922
2010-01-14 14:00:00,75.77,75.81,75.75,75.81,2271.4981070849108,51.6947,51.722,51.6811,51.722,2271.4981
2010-01-14 14:05:00,75.82,75.85,75.74,75.76,5516.495402920497,51.7288,51.7493,51.6742,51.6879,5516.4954
2010-01-14 14:10:00,75.75,75.83,75.7,75.73,3785.830178474851,51.6811,51.7356,51.647,51.6674,3785.8302
2010-01-14 14:15:00,75.71,75.79,75.71,75.78,3893.996755002704,51.6538,51.7084,51.6538,51.7015,3893.9968
2010-01-14 14:20:00,75.78,75.88,75.78,75.85,4326.663061114115,51.7015,51.7698,51.7015,51.7493,4326.6631
2010-01-14 14:25:00,75.85,75.86,75.81,75.81,30935.640886965928,51.7493,51.7561,51.722,51.722,30935.6409
2010-01-14 14:30:00,75.81,75.82,75.76,75.82,2487.8312601406165,51.722,51.7288,51.6879,51.7288,2487.8313
2010-01-14 14:35:00,75.81,75.82,75.78,75.81,3569.4970254191453,51.722,51.7288,51.7015,51.722,3569.497
2010-01-14 14:40:00,75.81,75.86,75.79,75.83,8328.826392644673,51.722,51.7561,51.7084,51.7356,8328.8264
2010-01-14 14:45:00,75.81,75.86,75.81,75.83,5732.828555976204,51.722,51.7561,51.722,51.7356,5732.8286
2010-01-14 14:50:00,75.83,75.86,75.83,75.86,5516.495402920497,51.7356,51.7561,51.7356,51.7561,5516.4954
2010-01-14 14:55:00,75.86,75.92,75.85,75.88,16008.653326122228,51.7561,51.797,51.7493,51.7698,16008.6533
2010-01-14 15:00:00,75.88,76.05,75.88,76.05,15467.820443482964,51.7698,51.8857,51.7698,51.8857,15467.8204
2010-01-14 15:05:00,76.03,76.06,76.0,76.04,6489.994591671173,51.8721,51.8926,51.8516,51.8789,6489.9946
2010-01-14 15:10:00,76.04,76.05,75.92,76.0,13628.988642509465,51.8789,51.8857,51.797,51.8516,13628.9886
2010-01-14 15:15:00,76.02,76.05,75.97,75.98,5516.495402920497,51.8653,51.8857,51.8312,51.838,5516.4954
2010-01-14 15:20:00,75.98,76.03,75.97,75.97,8328.826392644673,51.838,51.8721,51.8312,51.8312,8328.8264
2010-01-14 15:25:00,75.97,75.97,75.88,75.92,7247.160627366144,51.8312,51.8312,51.7698,51.797,7247.1606
2010-01-14 15:30:00,75.89,75.94,75.89,75.92,11681.990265008111,51.7766,51.8107,51.7766,51.797,11681.9903
2010-01-14 15:35:00,75.93,75.93,75.79,75.84,11249.3239588967,51.8039,51.8039,51.7084,51.7425,11249.324
2010-01-14 15:40:00,75.84,75.85,75.76,75.76,10708.491076257436,51.7425,51.7493,51.6879,51.6879,10708.4911
2010-01-14 15:45:00,75.75,75.88,75.74,75.87,19253.65062195781,51.6811,51.7698,51.6742,51.7629,19253.6506
2010-01-14 15:50:00,75.87,75.9,75.86,75.87,27582.47701460249,51.7629,51.7834,51.7561,51.7629,27582.477
2010-01-14 15:55:00,75.86,75.97,75.84,75.92,53001.62249864792,51.7561,51.8312,51.7425,51.797,53001.6225
2010-01-15 09:30:00,76.02,76.44,76.02,76.39,267820.4434829638,51.8653,52.1518,51.8653,52.1177,267820.4435
2010-01-15 09:35:00,76.46,76.5,76.23,76.23,12006.489994591671,52.1655,52.1928,52.0085,52.0085,12006.49
2010-01-15 09:40:00,76.25,76.25,76.06,76.06,14494.321254732287,52.0222,52.0222,51.8926,51.8926,14494.3213
2010-01-15 09:45:00,76.05,76.11,75.94,75.95,14926.9875608437,51.8857,51.9267,51.8107,51.8175,14926.9876
2010-01-15 09:50:00,75.93,76.23,75.92,76.18,16333.153055705789,51.8039,52.0085,51.797,51.9744,16333.1531
2010-01-15 09:55:00,76.17,76.37,76.1,76.35,14602.48783126014,51.9676,52.1041,51.9199,52.0904,14602.4878
2010-01-15 10:00:00,76.34,76.37,76.17,76.34,23796.646836127635,52.0836,52.1041,51.9676,52.0836,23796.6468
2010-01-15 10:05:00,76.3,76.36,76.09,76.14,23039.480800432662,52.0563,52.0972,51.913,51.9471,23039.4808
2010-01-15 10:10:00,76.1,76.2,75.99,76.11,16765.819361817197,51.9199,51.9881,51.8448,51.9267,16765.8194
2010-01-15 10:15:00,76.08,76.23,75.99,76.23,23039.480800432662,51.9062,52.0085,51.8448,52.0085,23039.4808
2010-01-15 10:20:00,76.22,76.35,76.18,76.21,33098.972417522986,52.0017,52.0904,51.9744,51.9949,33098.9724
2010-01-15 10:25:00,76.18,76.23,76.0,76.15,20227.14981070849,51.9744,52.0085,51.8516,51.954,20227.1498
2010-01-15 10:30:00,76.16,76.18,75.97,76.02,17955.65170362358,51.9608,51.9744,51.8312,51.8653,17955.6517
2010-01-15 10:35:00,76.02,76.06,75.87,75.95,29853.9751216874,51.8653,51.8926,51.7629,51.8175,29853.9751
2010-01-15 10:40:00,75.93,76.16,75.76,76.14,14277.98810167658,51.8039,51.9608,51.6879,51.9471,14277.9881
2010-01-15 10:45:00,76.14,76.21,76.02,76.19,8112.493239588966,51.9471,51.9949,51.8653,51.9813,8112.4932
2010-01-15 10:50:00,76.2,76.25,76.15,76.16,8545.159545700379,51.9881,52.0222,51.954,51.9608,8545.1595
2010-01-15 10:55:00,76.12,76.14,75.94,76.09,15143.320713899404,51.9335,51.9471,51.8107,51.913,15143.3207
2010-01-15 11:00:00,76.1,76.4,76.07,76.36,31692.806922660897,51.9199,52.1245,51.8994,52.0972,31692.8069
2010-01-15 11:05:00,76.37,76.53,76.36,76.53,19145.484045429963,52.1041,52.2132,52.0972,52.2132,19145.484
2010-01-15 11:10:00,76.54,76.55,76.31,76.38,14386.154678204435,52.2201,52.2269,52.0631,52.1109,14386.1547
2010-01-15 11:15:00,76.38,76.38,76.27,76.34,7247.160627366144,52.1109,52.1109,52.0358,52.0836,7247.1606
2010-01-15 11:20:00,76.3,76.32,76.22,76.26,7679.826933477555,52.0563,52.07,52.0017,52.029,7679.8269
2010-01-15 11:25:00,76.27,76.35,76.23,76.29,11141.157382368849,52.0358,52.0904,52.0085,52.0495,11141.1574
2010-01-15 11:30:00,76.27,76.29,76.19,76.22,5732.828555976204,52.0358,52.0495,51.9813,52.0017,5732.8286
2010-01-15 11:35:00,76.23,76.38,76.21,76.35,14818.820984315846,52.0085,52.1109,51.9949,52.0904,14818.821
2010-01-15 11:40:00,76.35,76.47,76.35,76.46,17739.318550567874,52.0904,52.1723,52.0904,52.1655,17739.3186
2010-01-15 11:45:00,76.43,76.47,76.39,76.45,7138.994050838291,52.145,52.1723,52.1177,52.1586,7138.9941
2010-01-15 11:50:00,76.44,76.48,76.35,76.37,10924.824229313142,52.1518,52.1791,52.0904,52.1041,10924.8242
2010-01-15 11:55:00,76.37,76.4,76.29,76.34,36235.80313683072,52.1041,52.1245,52.0495,52.0836,36235.8031
2010-01-15 12:00:00,76.35,76.47,76.35,76.46,19794.48350459708,52.0904,52.1723,52.0904,52.1655,19794.4835
2010-01-15 12:05:00,76.46,76.5,76.43,76.45,16008.653326122228,52.1655,52.1928,52.145,52.1586,16008.6533
2010-01-15 12:10:00,76.46,76.5,76.41,76.42,11898.323418063816,52.1655,52.1928,52.1314,52.1382,11898.3234
2010-01-15 12:15:00,76.43,76.44,76.36,76.39,14061.654948620877,52.145,52.1518,52.0972,52.1177,14061.6549
2010-01-15 12:20:00,76.39,76.49,76.35,76.49,17198.48566792861,52.1177,52.1859,52.0904,52.1859,17198.4857
2010-01-15 12:25:00,76.49,76.49,76.33,76.35,9626.825310978908,52.1859,52.1859,52.0768,52.0904,9626.8253
2010-01-15 12:30:00,76.32,76.45,76.29,76.45,9410.4921579232,52.07,52.1586,52.0495,52.1586,9410.4922
2010-01-15 12:35:00,76.45,76.53,76.42,76.49,18929.15089237425,52.1586,52.2132,52.1382,52.1859,18929.1509
2010-01-15 12:40:00,76.47,76.53,76.41,76.48,22174.14818820984,52.1723,52.2132,52.1314,52.1791,22174.1482
2010-01-15 12:45:00,76.47,76.59,76.44,76.58,16333.153055705789,52.1723,52.2542,52.1518,52.2473,16333.1531
2010-01-15 12:50:00,76.56,76.59,76.37,76.37,10816.657652785289,52.2337,52.2542,52.1041,52.1041,10816.6577
2010-01-15 12:55:00,76.39,76.48,76.36,76.47,16116.81990265008,52.1177,52.1791,52.0972,52.1723,16116.8199
2010-01-15 13:00:00,76.45,76.46,76.31,76.31,12222.823147647376,52.1586,52.1655,52.0631,52.0631,12222.8231
2010-01-15 13:05:00,76.31,76.31,76.27,76.28,6489.994591671173,52.0631,52.0631,52.0358,52.0427,6489.9946
2010-01-15 13:10:00,76.28,76.33,76.28,76.33,6706.327744726879,52.0427,52.0768,52.0427,52.0768,6706.3277
2010-01-15 13:15:00,76.33,76.49,76.33,76.45,5949.161709031909,52.0768,52.1859,52.0768,52.1586,5949.1617
2010-01-15 13:20:00,76.42,76.44,76.35,76.37,5840.995132504056,52.1382,52.1518,52.0904,52.1041,5840.9951
2010-01-15 13:25:00,76.37,76.48,76.37,76.46,13196.322336398052,52.1041,52.1791,52.1041,52.1655,13196.3223
2010-01-15 13:30:00,76.45,76.52,76.44,76.5,16873.98593834505,52.1586,52.2064,52.1518,52.1928,16873.9859
2010-01-15 13:35:00,76.47,76.58,76.47,76.53,15359.65386695511,52.1723,52.2473,52.1723,52.2132,15359.6539
2010-01-15 13:40:00,76.51,76.55,76.48,76.53,15900.486749594374,52.1996,52.2269,52.1791,52.2132,15900.4867
2010-01-15 13:45:00,76.55,76.61,76.52,76.61,11681.990265008111,52.2269,52.2678,52.2064,52.2678,11681.9903
2010-01-15 13:50:00,76.61,76.61,76.54,76.54,8436.992969172525,52.2678,52.2678,52.2201,52.2201,8436.993
2010-01-15 13:55:00,76.55,76.63,76.5,76.61,7787.993510005408,52.2269,52.2815,52.1928,52.2678,7787.9935
2010-01-15 14:00:00,76.62,76.67,76.6,76.61,7463.49378042185,52.2746,52.3087,52.261,52.2678,7463.4938
2010-01-15 14:05:00,76.61,76.65,76.61,76.65,9194.159004867495,52.2678,52.2951,52.2678,52.2951,9194.159
2010-01-15 14:10:00,76.64,76.7,76.59,76.6,12439.156300703082,52.2883,52.3292,52.2542,52.261,12439.1563
2010-01-15 14:15:00,76.59,76.62,76.55,76.58,16441.31963223364,52.2542,52.2746,52.2269,52.2473,16441.3196
2010-01-15 14:20:00,76.59,76.59,76.54,76.54,7355.327203893997,52.2542,52.2542,52.2201,52.2201,7355.3272
2010-01-15 14:25:00,76.53,76.57,76.52,76.57,6922.660897782585,52.2132,52.2405,52.2064,52.2405,6922.6609
2010-01-15 14:30:00,76.57,76.57,76.46,76.5,11681.990265008111,52.2405,52.2405,52.1655,52.1928,11681.9903
2010-01-15 14:35:00,76.5,76.5,76.42,76.44,7787.993510005408,52.1928,52.1928,52.1382,52.1518,7787.9935
2010-01-15 14:40:00,76.44,76.48,76.41,76.47,7679.826933477555,52.1518,52.1791,52.1314,52.1723,7679.8269
2010-01-15 14:45:00,76.47,76.47,76.33,76.35,13304.488912925906,52.1723,52.1723,52.0768,52.0904,13304.4889
2010-01-15 14:50:00,76.34,76.4,76.3,76.35,7571.660356949702,52.0836,52.1245,52.0563,52.0904,7571.6604
2010-01-15 14:55:00,76.36,76.47,76.35,76.46,8977.82585181179,52.0972,52.1723,52.0904,52.1655,8977.8259
2010-01-15 15:00:00,76.47,76.53,76.45,76.53,6489.994591671173,52.1723,52.2132,52.1586,52.2132,6489.9946
2010-01-15 15:05:00,76.54,76.62,76.51,76.59,12114.656571119524,52.2201,52.2746,52.1996,52.2542,12114.6566
2010-01-15 15:10:00,76.59,76.68,76.58,76.6,8436.992969172525,52.2542,52.3156,52.2473,52.261,8436.993
2010-01-15 15:15:00,76.59,76.61,76.59,76.6,8869.659275283937,52.2542,52.2678,52.2542,52.261,8869.6593
2010-01-15 15:20:00,76.61,76.62,76.53,76.53,8977.82585181179,52.2678,52.2746,52.2132,52.2132,8977.8259
2010-01-15 15:25:00,76.51,76.53,76.46,76.49,8436.992969172525,52.1996,52.2132,52.1655,52.1859,8436.993
2010-01-15 15:30:00,76.49,76.56,76.48,76.48,24229.313142239047,52.1859,52.2337,52.1791,52.1791,24229.3131
2010-01-15 15:35:00,76.48,76.49,76.45,76.47,22606.814494321254,52.1791,52.1859,52.1586,52.1723,22606.8145
2010-01-15 15:40:00,76.49,76.49,76.41,76.47,31368.307193077337,52.1859,52.1859,52.1314,52.1723,31368.3072
2010-01-15 15:45:00,76.47,76.51,76.42,76.45,26500.81124932396,52.1723,52.1996,52.1382,52.1586,26500.8112
2010-01-15 15:50:00,76.45,76.45,76.35,76.35,45754.461871281776,52.1586,52.1586,52.0904,52.0904,45754.4619
2010-01-15 15:55:00,76.35,76.53,76.35,76.48,60140.61654948621,52.0904,52.2132,52.0904,52.1791,60140.6165
2010-01-19 09:30:00,76.69,76.77,76.39,76.42,14926.9875608437,52.3224,52.377,52.1177,52.1382,14926.9876
2010-01-19 09:35:00,76.41,76.49,76.33,76.35,8436.992969172525,52.1314,52.1859,52.0768,52.0904,8436.993
2010-01-19 09:40:00,76.34,76.5,76.34,76.47,15143.320713899404,52.0836,52.1928,52.0836,52.1723,15143.3207
2010-01-19 09:45:00,76.47,76.71,76.43,76.63,33964.30502974581,52.1723,52.336,52.145,52.2815,33964.305
2010-01-19 09:50:00,76.59,76.62,76.47,76.52,28231.47647376961,52.2542,52.2746,52.1723,52.2064,28231.4765
2010-01-19 09:55:00,76.5,76.63,76.41,76.53,21849.648458626285,52.1928,52.2815,52.1314,52.2132,21849.6485
2010-01-19 10:00:00,76.57,76.61,76.53,76.57,16765.819361817197,52.2405,52.2678,52.2132,52.2405,16765.8194
2010-01-19 10:05:00,76.66,76.66,76.57,76.58,19361.817198485667,52.3019,52.3019,52.2405,52.2473,19361.8172
2010-01-19 10:10:00,76.58,76.63,76.48,76.61,15467.820443482964,52.2473,52.2815,52.1791,52.2678,15467.8204
2010-01-19 10:15:00,76.61,76.63,76.45,76.47,21092.48242293132,52.2678,52.2815,52.1586,52.1723,21092.4824
2010-01-19 10:20:00,76.47,76.47,76.27,76.31,29096.809085992427,52.1723,52.1723,52.0358,52.0631,29096.8091
2010-01-19 10:25:00,76.29,76.4,76.25,76.26,21849.648458626285,52.0495,52.1245,52.0222,52.029,21849.6485
2010-01-19 10:30:00,76.27,76.3,76.23,76.3,11141.157382368849,52.0358,52.0563,52.0085,52.0563,11141.1574
2010-01-19 10:35:00,76.29,76.29,76.23,76.25,8653.32612222823,52.0495,52.0495,52.0085,52.0222,8653.3261
2010-01-19 10:40:00,76.3,76.39,76.27,76.29,28555.97620335316,52.0563,52.1177,52.0358,52.0495,28555.9762
2010-01-19 10:45:00,76.29,76.52,76.29,76.41,27257.97728501893,52.0495,52.2064,52.0495,52.1314,27257.9773
2010-01-19 10:50:00,76.41,76.45,76.34,76.41,9626.825310978908,52.1314,52.1586,52.0836,52.1314,9626.8253
2010-01-19 10:55:00,76.42,76.49,76.27,76.29,18929.15089237425,52.1382,52.1859,52.0358,52.0495,18929.1509
2010-01-19 11:00:00,76.3,76.3,76.09,76.09,14277.98810167658,52.0563,52.0563,51.913,51.913,14277.9881
2010-01-19 11:05:00,76.08,76.09,76.05,76.07,13088.1557598702,51.9062,51.913,51.8857,51.8994,13088.1558
2010-01-19 11:10:00,76.07,76.08,75.98,76.0,23580.31368307193,51.8994,51.9062,51.838,51.8516,23580.3137
2010-01-19 11:15:00,76.0,76.01,75.85,75.89,11573.82368848026,51.8516,51.8585,51.7493,51.7766,11573.8237
2010-01-19 11:20:00,75.92,75.92,75.85,75.87,12222.823147647376,51.797,51.797,51.7493,51.7629,12222.8231
2010-01-19 11:25:00,75.88,76.08,75.8,76.05,20659.8161168199,51.7698,51.9062,51.7152,51.8857,20659.8161
2010-01-19 11:30:00,76.07,76.1,76.06,76.08,7679.826933477555,51.8994,51.9199,51.8926,51.9062,7679.8269
2010-01-19 11:35:00,76.06,76.13,76.03,76.1,6922.660897782585,51.8926,51.9403,51.8721,51.9199,6922.6609
2010-01-19 11:40:00,76.1,76.1,76.03,76.04,4434.8296376419685,51.9199,51.9199,51.8721,51.8789,4434.8296
2010-01-19 11:45:00,76.05,76.15,76.03,76.03,10492.15792320173,51.8857,51.954,51.8721,51.8721,10492.1579
2010-01-19 11:50:00,76.02,76.02,75.92,75.93,10383.991346673878,51.8653,51.8653,51.797,51.8039,10383.9913
2010-01-19 11:55:00,75.93,75.95,75.87,75.88,7787.993510005408,51.8039,51.8175,51.7629,51.7698,7787.9935
2010-01-19 12:00:00,75.9,76.07,75.9,76.05,24337.4797187669,51.7834,51.8994,51.7834,51.8857,24337.4797
2010-01-19 12:05:00,76.04,76.33,76.03,76.33,26068.14494321255,51.8789,52.0768,51.8721,52.0768,26068.1449
2010-01-19 12:10:00,76.32,76.33,76.24,76.32,10816.657652785289,52.07,52.0768,52.0154,52.07,10816.6577
2010-01-19 12:15:00,76.31,76.31,76.16,76.19,8004.326663061114,52.0631,52.0631,51.9608,51.9813,8004.3267
2010-01-19 12:20:00,76.2,76.32,76.2,76.27,8436.992969172525,51.9881,52.07,51.9881,52.0358,8436.993
2010-01-19 12:25:00,76.28,76.28,76.2,76.2,4759.329367225527,52.0427,52.0427,51.9881,51.9881,4759.3294
2010-01-19 12:30:00,76.23,76.23,76.15,76.19,11357.490535424551,52.0085,52.0085,51.954,51.9813,11357.4905
2010-01-19 12:35:00,76.18,76.26,76.17,76.23,33964.30502974581,51.9744,52.029,51.9676,52.0085,33964.305
2010-01-19 12:40:00,76.23,76.35,76.23,76.32,3569.4970254191453,52.0085,52.0904,52.0085,52.07,3569.497
2010-01-19 12:45:00,76.3,76.3,76.23,76.26,6598.161168199026,52.0563,52.0563,52.0085,52.029,6598.1612
2010-01-19 12:50:00,76.28,76.37,76.27,76.35,3569.4970254191453,52.0427,52.1041,52.0358,52.0904,3569.497
2010-01-19 12:55:00,76.35,76.53,76.35,76.5,9734.99188750676,52.0904,52.2132,52.0904,52.1928,9734.9919
2010-01-19 13:00:00,76.49,76.54,76.47,76.53,7896.160086533261,52.1859,52.2201,52.1723,52.2132,7896.1601
2010-01-19 13:05:00,76.53,76.54,76.45,76.45,4434.8296376419685,52.2132,52.2201,52.1586,52.1586,4434.8296
2010-01-19 13:10:00,76.47,76.5,76.45,76.49,10383.991346673878,52.1723,52.1928,52.1586,52.1859,10383.9913
2010-01-19 13:15:00,76.47,76.58,76.47,76.57,14494.321254732287,52.1723,52.2473,52.1723,52.2405,14494.3213
2010-01-19 13:20:00,76.58,76.58,76.47,76.49,16333.153055705789,52.2473,52.2473,52.1723,52.1859,16333.1531
2010-01-19 13:25:00,76.49,76.61,76.49,76.59,12330.98972417523,52.1859,52.2678,52.1859,52.2542,12330.9897
2010-01-19 13:30:00,76.58,76.71,76.54,76.69,17739.318550567874,52.2473,52.336,52.2201,52.3224,17739.3186
2010-01-19 13:35:00,76.68,76.68,76.62,76.62,9626.825310978908,52.3156,52.3156,52.2746,52.2746,9626.8253
2010-01-19 13:40:00,76.62,76.65,76.61,76.63,2379.6646836127634,52.2746,52.2951,52.2678,52.2815,2379.6647
2010-01-19 13:45:00,76.61,76.61,76.46,76.48,7896.160086533261,52.2678,52.2678,52.1655,52.1791,7896.1601
2010-01-19 13:50:00,76.48,76.49,76.38,76.4,8112.493239588966,52.1791,52.1859,52.1109,52.1245,8112.4932
2010-01-19 13:55:00,76.41,76.47,76.4,76.44,5300.162249864791,52.1314,52.1723,52.1245,52.1518,5300.1622
2010-01-19 14:00:00,76.44,76.47,76.41,76.47,6273.661438615468,52.1518,52.1723,52.1314,52.1723,6273.6614
2010-01-19 14:05:00,76.48,76.54,76.47,76.54,6381.828015143321,52.1791,52.2201,52.1723,52.2201,6381.828
2010-01-19 14:10:00,76.54,76.6,76.54,76.6,6598.161168199026,52.2201,52.261,52.2201,52.261,6598.1612
2010-01-19 14:15:00,76.59,76.6,76.53,76.53,4218.496484586262,52.2542,52.261,52.2132,52.2132,4218.4965
2010-01-19 14:20:00,76.52,76.59,76.52,76.56,2812.330989724175,52.2064,52.2542,52.2064,52.2337,2812.331
2010-01-19 14:25:00,76.56,76.59,76.56,76.58,3569.4970254191453,52.2337,52.2542,52.2337,52.2473,3569.497
2010-01-19 14:30:00,76.59,76.59,76.48,76.48,3677.6636019469984,52.2542,52.2542,52.1791,52.1791,3677.6636
2010-01-19 14:35:00,76.48,76.5,76.46,76.48,4110.32990805841,52.1791,52.1928,52.1655,52.1791,4110.3299
2010-01-19 14:40:00,76.48,76.5,76.39,76.41,6273.661438615468,52.1791,52.1928,52.1177,52.1314,6273.6614
2010-01-19 14:45:00,76.39,76.42,76.38,76.4,7787.993510005408,52.1177,52.1382,52.1109,52.1245,7787.9935
2010-01-19 14:50:00,76.4,76.46,76.33,76.33,14494.321254732287,52.1245,52.1655,52.0768,52.0768,14494.3213
2010-01-19 14:55:00,76.35,76.37,76.31,76.37,7030.8274743104375,52.0904,52.1041,52.0631,52.1041,7030.8275
2010-01-19 15:00:00,76.36,76.38,76.35,76.35,12763.656030286642,52.0972,52.1109,52.0904,52.0904,12763.656
2010-01-19 15:05:00,76.34,76.38,76.28,76.35,10924.824229313142,52.0836,52.1109,52.0427,52.0904,10924.8242
2010-01-19 15:10:00,76.34,76.4,76.34,76.37,29096.809085992427,52.0836,52.1245,52.0836,52.1041,29096.8091
2010-01-19 15:15:00,76.37,76.37,76.28,76.35,8004.326663061114,52.1041,52.1041,52.0427,52.0904,8004.3267
2010-01-19 15:20:00,76.33,76.42,76.33,76.42,13412.655489453758,52.0768,52.1382,52.0768,52.1382,13412.6555
2010-01-19 15:25:00,76.38,76.46,76.37,76.4,19686.316928069227,52.1109,52.1655,52.1041,52.1245,19686.3169
2010-01-19 15:30:00,76.4,76.45,76.35,76.45,18388.31800973499,52.1245,52.1586,52.0904,52.1586,18388.318
2010-01-19 15:35:00,76.43,76.44,76.38,76.4,10275.824770146024,52.145,52.1518,52.1109,52.1245,10275.8248
2010-01-19 15:40:00,76.39,76.43,76.3,76.36,37209.3023255814,52.1177,52.145,52.0563,52.0972,37209.3023
2010-01-19 15:45:00,76.35,76.42,76.35,76.38,41427.79881016766,52.0904,52.1382,52.0904,52.1109,41427.7988
2010-01-19 15:50:00,76.38,76.47,76.36,76.36,41211.46565711195,52.1109,52.1723,52.0972,52.0972,41211.4657
2010-01-19 15:55:00,76.36,76.4,76.34,76.35,73877.77176852353,52.0972,52.1245,52.0836,52.0904,73877.7718
2010-01-20 09:30:00,75.81,75.81,75.35,75.39,27041.64413196322,51.722,51.722,51.4082,51.4355,27041.6441
2010-01-20 09:35:00,75.35,75.36,75.16,75.27,31260.140616549485,51.4082,51.415,51.2785,51.3536,31260.1406
2010-01-20 09:40:00,75.27,75.53,75.1,75.2,57869.1184424013,51.3536,51.531,51.2376,51.3058,57869.1184
2010-01-20 09:45:00,75.13,75.42,75.12,75.34,44240.12979989183,51.2581,51.4559,51.2512,51.4013,44240.1298
2010-01-20 09:50:00,75.39,75.62,75.21,75.62,23255.81395348837,51.4355,51.5924,51.3126,51.5924,23255.814
2010-01-20 09:55:00,75.62,75.67,75.42,75.42,17414.818820984314,51.5924,51.6265,51.4559,51.4559,17414.8188
2010-01-20 10:00:00,75.4,75.54,75.34,75.42,13088.1557598702,51.4423,51.5378,51.4013,51.4559,13088.1558
2010-01-20 10:05:00,75.39,75.53,75.35,75.49,12763.656030286642,51.4355,51.531,51.4082,51.5037,12763.656
2010-01-20 10:10:00,75.49,75.72,75.44,75.71,9518.658734451054,51.5037,51.6606,51.4696,51.6538,9518.6587
2010-01-20 10:15:00,75.68,75.68,75.58,75.58,6273.661438615468,51.6333,51.6333,51.5651,51.5651,6273.6614
2010-01-20 10:20:00,75.61,75.61,75.44,75.44,11898.323418063816,51.5855,51.5855,51.4696,51.4696,11898.3234
2010-01-20 10:25:00,75.42,75.5,75.39,75.47,11898.323418063816,51.4559,51.5105,51.4355,51.49,11898.3234
2010-01-20 10:30:00,75.44,75.54,75.34,75.5,19686.316928069227,51.4696,51.5378,51.4013,51.5105,19686.3169
2010-01-20 10:35:00,75.48,75.61,75.44,75.54,16116.81990265008,51.4969,51.5855,51.4696,51.5378,16116.8199
2010-01-20 10:40:00,75.54,75.54,75.44,75.52,21957.815035154137,51.5378,51.5378,51.4696,51.5241,21957.815
2010-01-20 10:45:00,75.49,75.53,75.43,75.49,9302.32558139535,51.5037,51.531,51.4627,51.5037,9302.3256
2010-01-20 10:50:00,75.47,75.51,75.4,75.43,11465.657111952409,51.49,51.5173,51.4423,51.4627,11465.6571
2010-01-20 10:55:00,75.41,75.46,75.29,75.3,14602.48783126014,51.4491,51.4832,51.3672,51.374,14602.4878
2010-01-20 11:00:00,75.3,75.33,75.1,75.1,10924.824229313142,51.374,51.3945,51.2376,51.2376,10924.8242
2010-01-20 11:05:00,75.12,75.14,75.07,75.07,14386.154678204435,51.2512,51.2649,51.2171,51.2171,14386.1547
2010-01-20 11:10:00,75.06,75.21,75.0,75.03,14061.654948620877,51.2103,51.3126,51.1694,51.1898,14061.6549
2010-01-20 11:15:00,75.05,75.22,75.04,75.19,9951.325040562466,51.2035,51.3195,51.1967,51.299,9951.325
2010-01-20 11:20:00,75.16,75.22,75.12,75.16,8328.826392644673,51.2785,51.3195,51.2512,51.2785,8328.8264
2010-01-20 11:25:00,75.14,75.35,75.12,75.35,13953.488372093025,51.2649,51.4082,51.2512,51.4082,13953.4884
2010-01-20 11:30:00,75.35,75.39,75.28,75.33,10059.491617090318,51.4082,51.4355,51.3604,51.3945,10059.4916
2010-01-20 11:35:00,75.33,75.37,75.27,75.28,9951.325040562466,51.3945,51.4218,51.3536,51.3604,9951.325
2010-01-20 11:40:00,75.25,75.3,75.23,75.23,3244.9972958355866,51.3399,51.374,51.3263,51.3263,3244.9973
2010-01-20 11:45:00,75.24,75.35,75.21,75.31,6057.328285559762,51.3331,51.4082,51.3126,51.3809,6057.3283
2010-01-20 11:50:00,75.32,75.35,75.24,75.24,12871.822606814494,51.3877,51.4082,51.3331,51.3331,12871.8226
2010-01-20 11:55:00,75.31,75.37,75.31,75.33,17631.15197404002,51.3809,51.4218,51.3809,51.3945,17631.152
2010-01-20 12:00:00,75.34,75.35,75.25,75.31,9410.4921579232,51.4013,51.4082,51.3399,51.3809,9410.4922
2010-01-20 12:05:00,75.31,75.41,75.28,75.32,9951.325040562466,51.3809,51.4491,51.3604,51.3877,9951.325
2010-01-20 12:10:00,75.34,75.39,75.3,75.37,9734.99188750676,51.4013,51.4355,51.374,51.4218,9734.9919
2010-01-20 12:15:00,75.37,75.37,75.29,75.37,6922.660897782585,51.4218,51.4218,51.3672,51.4218,6922.6609
2010-01-20 12:20:00,75.34,75.36,75.27,75.35,3677.6636019469984,51.4013,51.415,51.3536,51.4082,3677.6636
2010-01-20 12:25:00,75.35,75.37,75.32,75.36,5840.995132504056,51.4082,51.4218,51.3877,51.415,5840.9951
2010-01-20 12:30:00,75.35,75.36,75.33,75.33,3893.996755002704,51.4082,51.415,51.3945,51.3945,3893.9968
2010-01-20 12:35:00,75.3,75.37,75.27,75.37,2920.497566252028,51.374,51.4218,51.3536,51.4218,2920.4976
2010-01-20 12:40:00,75.37,75.38,75.28,75.28,5624.66197944835,51.4218,51.4286,51.3604,51.3604,5624.662
2010-01-20 12:45:00,75.3,75.38,75.3,75.38,3569.4970254191453,51.374,51.4286,51.374,51.4286,3569.497
2010-01-20 12:50:00,75.37,75.38,75.35,75.37,4218.496484586262,51.4218,51.4286,51.4082,51.4218,4218.4965
2010-01-20 12:55:00,75.35,75.35,75.27,75.35,5083.829096809086,51.4082,51.4082,51.3536,51.4082,5083.8291
2010-01-20 13:00:00,75.35,75.38,75.31,75.37,6381.828015143321,51.4082,51.4286,51.3809,51.4218,6381.828
2010-01-20 13:05:00,75.35,75.38,75.32,75.37,7247.160627366144,51.4082,51.4286,51.3877,51.4218,7247.1606
2010-01-20 13:10:00,75.36,75.37,75.24,75.28,8977.82585181179,51.415,51.4218,51.3331,51.3604,8977.8259
2010-01-20 13:15:00,75.28,75.29,75.16,75.21,6598.161168199026,51.3604,51.3672,51.2785,51.3126,6598.1612
2010-01-20 13:20:00,75.24,75.39,75.24,75.37,22606.814494321254,51.3331,51.4355,51.3331,51.4218,22606.8145
2010-01-20 13:25:00,75.37,75.51,75.37,75.45,6273.661438615468,51.4218,51.5173,51.4218,51.4764,6273.6614
2010-01-20 13:30:00,75.44,75.44,75.36,75.4,11249.3239588967,51.4696,51.4696,51.415,51.4423,11249.324
2010-01-20 13:35:00,75.4,75.4,75.33,75.37,7463.49378042185,51.4423,51.4423,51.3945,51.4218,7463.4938
2010-01-20 13:40:00,75.36,75.44,75.34,75.4,7463.49378042185,51.415,51.4696,51.4013,51.4423,7463.4938
2010-01-20 13:45:00,75.4,75.49,75.4,75.4,9734.99188750676,51.4423,51.5037,51.4423,51.4423,9734.9919
2010-01-20 13:50:00,75.39,75.45,75.3,75.35,9843.158464034614,51.4355,51.4764,51.374,51.4082,9843.1585
2010-01-20 13:55:00,75.36,75.37,75.33,75.36,2920.497566252028,51.415,51.4218,51.3945,51.415,2920.4976
2010-01-20 14:00:00,75.33,75.49,75.33,75.4,11465.657111952409,51.3945,51.5037,51.3945,51.4423,11465.6571
2010-01-20 14:05:00,75.38,75.44,75.37,75.41,9302.32558139535,51.4286,51.4696,51.4218,51.4491,9302.3256
2010-01-20 14:10:00,75.38,75.47,75.37,75.4,12547.322877230936,51.4286,51.49,51.4218,51.4423,12547.3229
2010-01-20 14:15:00,75.38,75.38,75.22,75.31,8328.826392644673,51.4286,51.4286,51.3195,51.3809,8328.8264
2010-01-20 14:20:00,75.34,75.36,75.33,75.34,9951.325040562466,51.4013,51.415,51.3945,51.4013,9951.325
2010-01-20 14:25:00,75.32,75.37,75.23,75.23,11357.490535424551,51.3877,51.4218,51.3263,51.3263,11357.4905
2010-01-20 14:30:00,75.25,75.33,75.25,75.32,6057.328285559762,51.3399,51.3945,51.3399,51.3877,6057.3283
2010-01-20 14:35:00,75.35,75.48,75.35,75.39,37641.968631692806,51.4082,51.4969,51.4082,51.4355,37641.9686
2010-01-20 14:40:00,75.39,75.59,75.39,75.49,28123.30989724175,51.4355,51.5719,51.4355,51.5037,28123.3099
2010-01-20 14:45:00,75.5,75.6,75.45,75.46,26068.14494321255,51.5105,51.5787,51.4764,51.4832,26068.1449
2010-01-20 14:50:00,75.45,75.56,75.41,75.54,24986.47917793402,51.4764,51.5514,51.4491,51.5378,24986.4792
2010-01-20 14:55:00,75.52,75.59,75.46,75.59,30719.30773391022,51.5241,51.5719,51.4832,51.5719,30719.3077
2010-01-20 15:00:00,75.59,75.71,75.54,75.68,16116.81990265008,51.5719,51.6538,51.5378,51.6333,16116.8199
2010-01-20 15:05:00,75.68,75.71,75.53,75.53,24878.312601406164,51.6333,51.6538,51.531,51.531,24878.3126
2010-01-20 15:10:00,75.55,75.57,75.48,75.52,28555.97620335316,51.5446,51.5583,51.4969,51.5241,28555.9762
2010-01-20 15:15:00,75.5,75.53,75.27,75.27,24445.64629529475,51.5105,51.531,51.3536,51.3536,24445.6463
2010-01-20 15:20:00,75.29,75.46,75.28,75.4,29853.9751216874,51.3672,51.4832,51.3604,51.4423,29853.9751
2010-01-20 15:25:00,75.39,75.44,75.38,75.44,6489.994591671173,51.4355,51.4696,51.4286,51.4696,6489.9946
2010-01-20 15:30:00,75.43,75.46,75.28,75.31,36776.63601946998,51.4627,51.4832,51.3604,51.3809,36776.636
2010-01-20 15:35:00,75.29,75.36,75.25,75.35,18063.81828015144,51.3672,51.415,51.3399,51.4082,18063.8183
2010-01-20 15:40:00,75.35,75.37,75.32,75.36,36127.63656030287,51.4082,51.4218,51.3877,51.415,36127.6366
2010-01-20 15:45:00,75.35,75.36,75.32,75.34,40129.79989183342,51.4082,51.415,51.3877,51.4013,40129.7999
2010-01-20 15:50:00,75.34,75.36,75.31,75.34,48242.29313142239,51.4013,51.415,51.3809,51.4013,48242.2931
2010-01-20 15:55:00,75.34,75.35,75.29,75.33,58301.78474851271,51.4013,51.4082,51.3672,51.3945,58301.7847
2010-01-21 09:30:00,75.66,75.66,75.2,75.49,28123.30989724175,51.6197,51.6197,51.3058,51.5037,28123.3099
2010-01-21 09:35:00,75.43,75.47,75.22,75.23,13196.322336398052,51.4627,51.49,51.3195,51.3263,13196.3223
2010-01-21 09:40:00,75.24,75.52,75.19,75.49,20767.98269334776,51.3331,51.5241,51.299,51.5037,20767.9827
2010-01-21 09:45:00,75.49,75.58,75.37,75.44,24553.812871822607,51.5037,51.5651,51.4218,51.4696,24553.8129
2010-01-21 09:50:00,75.47,75.53,75.28,75.34,15900.486749594374,51.49,51.531,51.3604,51.4013,15900.4867
2010-01-21 09:55:00,75.35,75.49,75.32,75.33,11573.82368848026,51.4082,51.5037,51.3877,51.3945,11573.8237
2010-01-21 10:00:00,75.34,75.57,75.23,75.57,13196.322336398052,51.4013,51.5583,51.3263,51.5583,13196.3223
2010-01-21 10:05:00,75.55,75.96,75.55,75.96,32558.13953488372,51.5446,51.8243,51.5446,51.8243,32558.1395
2010-01-21 10:10:00,75.96,76.1,75.89,75.9,31909.1400757166,51.8243,51.9199,51.7766,51.7834,31909.1401
2010-01-21 10:15:00,75.9,75.94,75.83,75.87,11790.156841535963,51.7834,51.8107,51.7356,51.7629,11790.1568
2010-01-21 10:20:00,75.9,75.9,75.2,75.23,20335.316387236344,51.7834,51.7834,51.3058,51.3263,20335.3164
2010-01-21 10:25:00,75.19,75.25,74.89,74.89,23688.480259599783,51.299,51.3399,51.0943,51.0943,23688.4803
2010-01-21 10:30:00,74.89,75.11,74.52,74.73,53109.789075175766,51.0943,51.2444,50.8419,50.9852,53109.7891
2010-01-21 10:35:00,74.72,74.93,74.6,74.83,30502.97458085452,50.9783,51.1216,50.8965,51.0534,30502.9746
2010-01-21 10:40:00,74.83,74.89,74.53,74.53,10816.657652785289,51.0534,51.0943,50.8487,50.8487,10816.6577
2010-01-21 10:45:00,74.53,74.61,74.48,74.54,12547.322877230936,50.8487,50.9033,50.8146,50.8555,12547.3229
2010-01-21 10:50:00,74.51,74.58,74.49,74.55,9302.32558139535,50.8351,50.8828,50.8214,50.8624,9302.3256
2010-01-21 10:55:00,74.52,74.74,74.51,74.71,8328.826392644673,50.8419,50.992,50.8351,50.9715,8328.8264
2010-01-21 11:00:00,74.71,74.96,74.7,74.86,15143.320713899404,50.9715,51.1421,50.9647,51.0739,15143.3207
2010-01-21 11:05:00,74.84,74.85,74.56,74.74,35478.63710113575,51.0602,51.067,50.8692,50.992,35478.6371
2010-01-21 11:10:00,74.7,74.81,74.51,74.6,14386.154678204435,50.9647,51.0397,50.8351,50.8965,14386.1547
2010-01-21 11:15:00,74.55,74.58,74.45,74.54,7679.826933477555,50.8624,50.8828,50.7941,50.8555,7679.8269
2010-01-21 11:20:00,74.54,74.57,74.46,74.5,6381.828015143321,50.8555,50.876,50.801,50.8282,6381.828
2010-01-21 11:25:00,74.49,74.5,74.25,74.27,12006.489994591671,50.8214,50.8282,50.6577,50.6713,12006.49
2010-01-21 11:30:00,74.28,74.37,74.14,74.33,15467.820443482964,50.6781,50.7395,50.5826,50.7123,15467.8204
2010-01-21 11:35:00,74.37,74.42,74.18,74.27,13412.655489453758,50.7395,50.7737,50.6099,50.6713,13412.6555
2010-01-21 11:40:00,74.27,74.36,73.96,73.96,36127.63656030287,50.6713,50.7327,50.4598,50.4598,36127.6366
2010-01-21 11:45:00,73.97,74.17,73.86,74.14,18063.81828015144,50.4666,50.6031,50.3916,50.5826,18063.8183
2010-01-21 11:50:00,74.14,74.5,74.14,74.39,12655.489453758788,50.5826,50.8282,50.5826,50.7532,12655.4895
2010-01-21 11:55:00,74.39,74.46,74.05,74.07,9734.99188750676,50.7532,50.801,50.5212,50.5349,9734.9919
2010-01-21 12:00:00,74.11,74.42,74.0,74.38,36019.469983775016,50.5622,50.7737,50.4871,50.7464,36019.47
2010-01-21 12:05:00,74.35,74.47,74.22,74.38,21633.315305570577,50.7259,50.8078,50.6372,50.7464,21633.3153
2010-01-21 12:10:00,74.38,74.71,74.38,74.49,12979.989183342346,50.7464,50.9715,50.7464,50.8214,12979.9892
2010-01-21 12:15:00,74.51,74.51,74.39,74.4,6489.994591671173,50.8351,50.8351,50.7532,50.76,6489.9946
2010-01-21 12:20:00,74.39,74.48,74.37,74.4,6381.828015143321,50.7532,50.8146,50.7395,50.76,6381.828
2010-01-21 12:25:00,74.4,74.43,74.2,74.24,11357.490535424551,50.76,50.7805,50.6236,50.6509,11357.4905
2010-01-21 12:30:00,74.25,74.43,74.22,74.31,5083.829096809086,50.6577,50.7805,50.6372,50.6986,5083.8291
2010-01-21 12:35:00,74.31,74.35,74.28,74.33,4651.162790697675,50.6986,50.7259,50.6781,50.7123,4651.1628
2010-01-21 12:40:00,74.29,74.35,74.26,74.3,5949.161709031909,50.685,50.7259,50.6645,50.6918,5949.1617
2010-01-21 12:45:00,74.28,74.36,74.26,74.27,5300.162249864791,50.6781,50.7327,50.6645,50.6713,5300.1622
2010-01-21 12:50:00,74.27,74.27,74.19,74.24,11141.157382368849,50.6713,50.6713,50.6167,50.6509,11141.1574
2010-01-21 12:55:00,74.25,74.36,74.24,74.33,12547.322877230936,50.6577,50.7327,50.6509,50.7123,12547.3229
2010-01-21 13:00:00,74.34,74.34,74.15,74.34,33315.30557057869,50.7191,50.7191,50.5895,50.7191,33315.3056
2010-01-21 13:05:00,74.32,74.34,74.24,74.27,10924.824229313142,50.7054,50.7191,50.6509,50.6713,10924.8242
2010-01-21 13:10:00,74.28,74.39,74.27,74.38,5408.328826392644,50.6781,50.7532,50.6713,50.7464,5408.3288
2010-01-21 13:15:00,74.38,74.39,74.28,74.33,5300.162249864791,50.7464,50.7532,50.6781,50.7123,5300.1622
2010-01-21 13:20:00,74.32,74.4,74.32,74.39,7463.49378042185,50.7054,50.76,50.7054,50.7532,7463.4938
2010-01-21 13:25:00,74.39,74.39,74.18,74.25,12655.489453758788,50.7532,50.7532,50.6099,50.6577,12655.4895
2010-01-21 13:30:00,74.24,74.47,74.24,74.46,13520.82206598161,50.6509,50.8078,50.6509,50.801,13520.8221
2010-01-21 13:35:00,74.45,74.64,74.44,74.62,26284.478096268253,50.7941,50.9238,50.7873,50.9101,26284.4781
2010-01-21 13:40:00,74.63,74.7,74.5,74.51,27149.81070849108,50.9169,50.9647,50.8282,50.8351,27149.8107
2010-01-21 13:45:00,74.52,74.6,74.43,74.6,27149.81070849108,50.8419,50.8965,50.7805,50.8965,27149.8107
2010-01-21 13:50:00,74.59,74.6,74.44,74.49,15684.153596538668,50.8896,50.8965,50.7873,50.8214,15684.1536
2010-01-21 13:55:00,74.51,74.63,74.51,74.6,11681.990265008111,50.8351,50.9169,50.8351,50.8965,11681.9903
2010-01-21 14:00:00,74.6,74.63,74.5,74.56,19686.316928069227,50.8965,50.9169,50.8282,50.8692,19686.3169
2010-01-21 14:05:00,74.57,74.59,74.47,74.51,8869.659275283937,50.876,50.8896,50.8078,50.8351,8869.6593
2010-01-21 14:10:00,74.53,74.53,74.39,74.39,12763.656030286642,50.8487,50.8487,50.7532,50.7532,12763.656
2010-01-21 14:15:00,74.39,74.43,74.24,74.27,12114.656571119524,50.7532,50.7805,50.6509,50.6713,12114.6566
2010-01-21 14:20:00,74.27,74.33,74.14,74.33,10383.991346673878,50.6713,50.7123,50.5826,50.7123,10383.9913
2010-01-21 14:25:00,74.34,74.4,74.23,74.29,9410.4921579232,50.7191,50.76,50.644,50.685,9410.4922
2010-01-21 14:30:00,74.32,74.43,74.26,74.39,9626.825310978908,50.7054,50.7805,50.6645,50.7532,9626.8253
2010-01-21 14:35:00,74.39,74.41,74.09,74.18,18929.15089237425,50.7532,50.7668,50.5485,50.6099,18929.1509
2010-01-21 14:40:00,74.17,74.17,73.91,74.06,14710.654407787992,50.6031,50.6031,50.4257,50.528,14710.6544
2010-01-21 14:45:00,74.06,74.14,73.96,74.14,10600.324499729582,50.528,50.5826,50.4598,50.5826,10600.3245
2010-01-21 14:50:00,74.16,74.2,73.9,74.08,22714.981070849102,50.5963,50.6236,50.4189,50.5417,22714.9811
2010-01-21 14:55:00,74.1,74.29,74.1,74.26,9518.658734451054,50.5553,50.685,50.5553,50.6645,9518.6587
2010-01-21 15:00:00,74.27,74.29,74.15,74.18,25743.645213628988,50.6713,50.685,50.5895,50.6099,25743.6452
2010-01-21 15:05:00,74.19,74.27,74.07,74.23,27149.81070849108,50.6167,50.6713,50.5349,50.644,27149.8107
2010-01-21 15:10:00,74.22,74.29,74.17,74.29,19469.98377501352,50.6372,50.685,50.6031,50.685,19469.9838
2010-01-21 15:15:00,74.28,74.37,74.25,74.34,21741.48188209843,50.6781,50.7395,50.6577,50.7191,21741.4819
2010-01-21 15:20:00,74.36,74.38,74.21,74.32,16333.153055705789,50.7327,50.7464,50.6304,50.7054,16333.1531
2010-01-21 15:25:00,74.31,74.32,74.2,74.23,18929.15089237425,50.6986,50.7054,50.6236,50.644,18929.1509
2010-01-21 15:30:00,74.24,74.33,74.22,74.27,18280.15143320714,50.6509,50.7123,50.6372,50.6713,18280.1514
2010-01-21 15:35:00,74.28,74.28,74.11,74.13,21416.98215251488,50.6781,50.6781,50.5622,50.5758,21416.9822
2010-01-21 15:40:00,74.13,74.27,74.13,74.21,26392.644672796105,50.5758,50.6713,50.5758,50.6304,26392.6447
2010-01-21 15:45:00,74.21,74.41,74.21,74.4,41968.63169280692,50.6304,50.7668,50.6304,50.76,41968.6317
2010-01-21 15:50:00,74.4,74.41,74.09,74.09,47485.12709572742,50.76,50.7668,50.5485,50.5485,47485.1271
2010-01-21 15:55:00,74.09,74.1,73.78,73.88,122985.39751216874,50.5485,50.5553,50.337,50.4052,122985.3975
2010-01-22 09:30:00,73.83,74.62,72.08,73.15,126879.39426717145,50.3711,50.9101,49.1772,49.9072,126879.3943
2010-01-22 09:35:00,73.13,73.81,72.8,73.69,48783.12601406165,49.8935,50.3575,49.6684,50.2756,48783.126
2010-01-22 09:40:00,73.55,74.35,73.55,74.22,72471.60627366144,50.1801,50.7259,50.1801,50.6372,72471.6063
2010-01-22 09:45:00,74.21,74.77,74.19,74.39,68361.27636560303,50.6304,51.0125,50.6167,50.7532,68361.2764
2010-01-22 09:50:00,74.47,74.59,74.03,74.05,40778.79935100054,50.8078,50.8896,50.5076,50.5212,40778.7994
2010-01-22 09:55:00,74.12,74.51,74.03,74.42,17198.48566792861,50.569,50.8351,50.5076,50.7737,17198.4857
2010-01-22 10:00:00,74.44,74.56,74.2,74.27,24878.312601406164,50.7873,50.8692,50.6236,50.6713,24878.3126
2010-01-22 10:05:00,74.2,74.2,73.7,73.97,13520.82206598161,50.6236,50.6236,50.2824,50.4666,13520.8221
2010-01-22 10:10:00,74.02,74.2,73.94,74.2,10383.991346673878,50.5008,50.6236,50.4462,50.6236,10383.9913
2010-01-22 10:15:00,74.15,74.22,73.94,74.12,29853.9751216874,50.5895,50.6372,50.4462,50.569,29853.9751
2010-01-22 10:20:00,74.08,74.18,74.04,74.14,23904.813412655487,50.5417,50.6099,50.5144,50.5826,23904.8134
2010-01-22 10:25:00,74.14,74.39,74.1,74.13,30394.808004326664,50.5826,50.7532,50.5553,50.5758,30394.808
2010-01-22 10:30:00,74.13,74.27,74.04,74.17,15359.65386695511,50.5758,50.6713,50.5144,50.6031,15359.6539
2010-01-22 10:35:00,74.15,74.21,73.98,74.02,20659.8161168199,50.5895,50.6304,50.4735,50.5008,20659.8161
2010-01-22 10:40:00,73.99,74.23,73.91,73.91,21416.98215251488,50.4803,50.644,50.4257,50.4257,21416.9822
2010-01-22 10:45:00,73.9,73.9,73.61,73.63,16116.81990265008,50.4189,50.4189,50.221,50.2347,16116.8199
2010-01-22 10:50:00,73.65,73.86,73.6,73.85,14386.154678204435,50.2483,50.3916,50.2142,50.3848,14386.1547
2010-01-22 10:55:00,73.93,74.12,73.85,74.02,30502.97458085452,50.4394,50.569,50.3848,50.5008,30502.9746
2010-01-22 11:00:00,74.03,74.59,73.95,74.39,29962.14169821525,50.5076,50.8896,50.453,50.7532,29962.1417
2010-01-22 11:05:00,74.41,74.45,74.19,74.26,15035.154137371552,50.7668,50.7941,50.6167,50.6645,15035.1541
2010-01-22 11:10:00,74.26,74.42,74.03,74.28,20010.816657652784,50.6645,50.7737,50.5076,50.6781,20010.8167
2010-01-22 11:15:00,74.29,74.39,74.13,74.33,11357.490535424551,50.685,50.7532,50.5758,50.7123,11357.4905
2010-01-22 11:20:00,74.36,74.39,74.13,74.15,11681.990265008111,50.7327,50.7532,50.5758,50.5895,11681.9903
2010-01-22 11:25:00,74.14,74.42,74.14,74.37,11249.3239588967,50.5826,50.7737,50.5826,50.7395,11249.324
2010-01-22 11:30:00,74.41,74.42,74.19,74.27,11465.657111952409,50.7668,50.7737,50.6167,50.6713,11465.6571
2010-01-22 11:35:00,74.36,74.37,73.93,73.93,14818.820984315846,50.7327,50.7395,50.4394,50.4394,14818.821
2010-01-22 11:40:00,73.99,74.2,73.9,74.2,10816.657652785289,50.4803,50.6236,50.4189,50.6236,10816.6577
2010-01-22 11:45:00,74.17,74.17,73.92,73.96,11465.657111952409,50.6031,50.6031,50.4325,50.4598,11465.6571
2010-01-22 11:50:00,74.0,74.0,73.77,73.77,7463.49378042185,50.4871,50.4871,50.3302,50.3302,7463.4938
2010-01-22 11:55:00,73.77,73.84,73.71,73.71,12222.823147647376,50.3302,50.378,50.2893,50.2893,12222.8231
2010-01-22 12:00:00,73.75,73.83,73.69,73.82,12330.98972417523,50.3165,50.3711,50.2756,50.3643,12330.9897
2010-01-22 12:05:00,73.87,73.96,73.87,73.92,8977.82585181179,50.3984,50.4598,50.3984,50.4325,8977.8259
2010-01-22 12:10:00,73.91,73.92,73.83,73.87,5083.829096809086,50.4257,50.4325,50.3711,50.3984,5083.8291
2010-01-22 12:15:00,73.86,73.96,73.85,73.96,7355.327203893997,50.3916,50.4598,50.3848,50.4598,7355.3272
2010-01-22 12:20:00,73.97,74.06,73.87,73.91,8761.492698756085,50.4666,50.528,50.3984,50.4257,8761.4927
2010-01-22 12:25:00,73.91,74.37,73.91,74.37,16116.81990265008,50.4257,50.7395,50.4257,50.7395,16116.8199
2010-01-22 12:30:00,74.36,74.36,74.24,74.27,5191.995673336939,50.7327,50.7327,50.6509,50.6713,5191.9957
2010-01-22 12:35:00,74.27,74.28,74.12,74.12,9843.158464034614,50.6713,50.6781,50.569,50.569,9843.1585
2010-01-22 12:40:00,74.11,74.12,74.01,74.01,5191.995673336939,50.5622,50.569,50.4939,50.4939,5191.9957
2010-01-22 12:45:00,73.97,74.0,73.92,73.97,7247.160627366144,50.4666,50.4871,50.4325,50.4666,7247.1606
2010-01-22 12:50:00,73.97,74.14,73.94,74.12,14061.654948620877,50.4666,50.5826,50.4462,50.569,14061.6549
2010-01-22 12:55:00,74.13,74.17,74.1,74.13,6814.494321254732,50.5758,50.6031,50.5553,50.5758,6814.4943
2010-01-22 13:00:00,74.13,74.14,74.02,74.03,8220.65981611682,50.5758,50.5826,50.5008,50.5076,8220.6598
2010-01-22 13:05:00,74.02,74.03,73.86,73.86,12547.322877230936,50.5008,50.5076,50.3916,50.3916,12547.3229
2010-01-22 13:10:00,73.86,73.86,73.65,73.71,26176.3115197404,50.3916,50.3916,50.2483,50.2893,26176.3115
2010-01-22 13:15:00,73.73,73.73,73.67,73.71,8004.326663061114,50.3029,50.3029,50.262,50.2893,8004.3267
2010-01-22 13:20:00,73.71,73.78,73.71,73.73,7679.826933477555,50.2893,50.337,50.2893,50.3029,7679.8269
2010-01-22 13:25:00,73.72,73.73,73.5,73.5,10059.491617090318,50.2961,50.3029,50.146,50.146,10059.4916
2010-01-22 13:30:00,73.5,73.53,73.36,73.39,29853.9751216874,50.146,50.1665,50.0505,50.0709,29853.9751
2010-01-22 13:35:00,73.41,73.41,73.04,73.04,25743.645213628988,50.0846,50.0846,49.8321,49.8321,25743.6452
2010-01-22 13:40:00,73.04,73.3,73.04,73.12,22606.814494321254,49.8321,50.0095,49.8321,49.8867,22606.8145
2010-01-22 13:45:00,73.12,73.24,73.12,73.24,7787.993510005408,49.8867,49.9686,49.8867,49.9686,7787.9935
2010-01-22 13:50:00,73.29,73.43,73.22,73.22,11032.990805840996,50.0027,50.0982,49.955,49.955,11032.9908
2010-01-22 13:55:00,73.2,73.23,73.09,73.2,9626.825310978908,49.9413,49.9618,49.8663,49.9413,9626.8253
2010-01-22 14:00:00,73.17,73.31,73.14,73.16,12979.989183342346,49.9208,50.0164,49.9004,49.914,12979.9892
2010-01-22 14:05:00,73.16,73.21,73.1,73.16,8004.326663061114,49.914,49.9481,49.8731,49.914,8004.3267
2010-01-22 14:10:00,73.14,73.27,73.04,73.26,12439.156300703082,49.9004,49.9891,49.8321,49.9822,12439.1563
2010-01-22 14:15:00,73.27,73.28,73.14,73.17,6489.994591671173,49.9891,49.9959,49.9004,49.9208,6489.9946
2010-01-22 14:20:00,73.15,73.23,73.12,73.2,50081.12493239589,49.9072,49.9618,49.8867,49.9413,50081.1249
2010-01-22 14:25:00,73.2,73.3,73.19,73.28,10924.824229313142,49.9413,50.0095,49.9345,49.9959,10924.8242
2010-01-22 14:30:00,73.28,73.32,73.15,73.29,8761.492698756085,49.9959,50.0232,49.9072,50.0027,8761.4927
2010-01-22 14:35:00,73.29,73.32,73.19,73.2,10059.491617090318,50.0027,50.0232,49.9345,49.9413,10059.4916
2010-01-22 14:40:00,73.21,73.21,72.84,73.07,11465.657111952409,49.9481,49.9481,49.6957,49.8526,11465.6571
2010-01-22 14:45:00,73.08,73.08,72.96,72.98,6381.828015143321,49.8594,49.8594,49.7776,49.7912,6381.828
2010-01-22 14:50:00,72.98,73.04,72.9,73.02,7679.826933477555,49.7912,49.8321,49.7366,49.8185,7679.8269
2010-01-22 14:55:00,73.03,73.06,72.93,72.95,10383.991346673878,49.8253,49.8458,49.7571,49.7707,10383.9913
2010-01-22 15:00:00,72.94,73.31,72.91,73.29,26608.977825851813,49.7639,50.0164,49.7435,50.0027,26608.9778
2010-01-22 15:05:00,73.3,73.41,73.09,73.16,45970.79502433748,50.0095,50.0846,49.8663,49.914,45970.795
2010-01-22 15:10:00,73.14,73.16,72.92,72.93,32125.47322877231,49.9004,49.914,49.7503,49.7571,32125.4732
2010-01-22 15:15:00,72.95,73.02,72.69,72.76,62520.28123309897,49.7707,49.8185,49.5934,49.6411,62520.2812
2010-01-22 15:20:00,72.78,72.82,72.67,72.78,33531.638723634394,49.6548,49.682,49.5797,49.6548,33531.6387
2010-01-22 15:25:00,72.8,72.93,72.76,72.85,39048.13412655489,49.6684,49.7571,49.6411,49.7025,39048.1341
2010-01-22 15:30:00,72.86,72.99,72.86,72.96,20335.316387236344,49.7093,49.798,49.7093,49.7776,20335.3164
2010-01-22 15:35:00,72.97,72.99,72.8,72.81,41427.79881016766,49.7844,49.798,49.6684,49.6752,41427.7988
2010-01-22 15:40:00,72.81,72.9,72.6,72.67,59383.45051379124,49.6752,49.7366,49.532,49.5797,59383.4505
2010-01-22 15:45:00,72.67,72.73,72.53,72.55,60897.78258518118,49.5797,49.6206,49.4842,49.4978,60897.7826
2010-01-22 15:50:00,72.55,72.65,72.45,72.47,44780.9626825311,49.4978,49.5661,49.4296,49.4433,44780.9627
2010-01-22 15:55:00,72.45,72.51,72.16,72.18,127744.72687939426,49.4296,49.4705,49.2318,49.2454,127744.7269
2010-01-25 09:30:00,73.12,73.96,73.12,73.77,88263.92644672796,49.8867,50.4598,49.8867,50.3302,88263.9264
2010-01-25 09:35:00,73.76,73.85,73.36,73.53,54624.12114656571,50.3234,50.3848,50.0505,50.1665,54624.1211
2010-01-25 09:40:00,73.45,73.8,73.35,73.68,33207.13899405084,50.1119,50.3507,50.0436,50.2688,33207.139
2010-01-25 09:45:00,73.67,73.68,73.57,73.63,23904.813412655487,50.262,50.2688,50.1937,50.2347,23904.8134
2010-01-25 09:50:00,73.65,73.7,73.57,73.65,19469.98377501352,50.2483,50.2824,50.1937,50.2483,19469.9838
2010-01-25 09:55:00,73.64,73.73,73.54,73.54,41752.29853975122,50.2415,50.3029,50.1733,50.1733,41752.2985
2010-01-25 10:00:00,73.59,73.78,73.44,73.65,63818.2801514332,50.2074,50.337,50.105,50.2483,63818.2802
2010-01-25 10:05:00,73.64,73.78,73.41,73.62,43807.46349378042,50.2415,50.337,50.0846,50.2279,43807.4635
2010-01-25 10:10:00,73.59,73.85,73.59,73.66,31692.806922660897,50.2074,50.3848,50.2074,50.2551,31692.8069
2010-01-25 10:15:00,73.67,73.96,73.67,73.85,31909.1400757166,50.262,50.4598,50.262,50.3848,31909.1401
2010-01-25 10:20:00,73.9,73.96,73.82,73.94,22823.14764737696,50.4189,50.4598,50.3643,50.4462,22823.1476
2010-01-25 10:25:00,73.95,74.36,73.93,74.26,60789.61600865333,50.453,50.7327,50.4394,50.6645,60789.616
2010-01-25 10:30:00,74.25,74.27,74.02,74.16,32558.13953488372,50.6577,50.6713,50.5008,50.5963,32558.1395
2010-01-25 10:35:00,74.15,74.18,74.02,74.14,19686.316928069227,50.5895,50.6099,50.5008,50.5826,19686.3169
2010-01-25 10:40:00,74.15,74.19,73.99,74.03,21525.148729042725,50.5895,50.6167,50.4803,50.5076,21525.1487
2010-01-25 10:45:00,74.02,74.12,73.96,74.02,18388.31800973499,50.5008,50.569,50.4598,50.5008,18388.318
2010-01-25 10:50:00,73.98,74.2,73.88,74.16,24012.979989183343,50.4735,50.6236,50.4052,50.5963,24012.98
2010-01-25 10:55:00,74.19,74.26,74.13,74.2,26284.478096268253,50.6167,50.6645,50.5758,50.6236,26284.4781
2010-01-25 11:00:00,74.15,74.18,74.03,74.1,30935.640886965928,50.5895,50.6099,50.5076,50.5553,30935.6409
2010-01-25 11:05:00,74.09,74.09,73.88,73.91,11681.990265008111,50.5485,50.5485,50.4052,50.4257,11681.9903
2010-01-25 11:10:00,73.92,74.05,73.89,74.01,41427.79881016766,50.4325,50.5212,50.4121,50.4939,41427.7988
2010-01-25 11:15:00,74.0,74.18,73.95,74.14,17631.15197404002,50.4871,50.6099,50.453,50.5826,17631.152
2010-01-25 11:20:00,74.11,74.13,73.95,73.96,13845.32179556517,50.5622,50.5758,50.453,50.4598,13845.3218
2010-01-25 11:25:00,73.94,74.09,73.9,73.95,14602.48783126014,50.4462,50.5485,50.4189,50.453,14602.4878
2010-01-25 11:30:00,73.94,74.1,73.94,74.03,12114.656571119524,50.4462,50.5553,50.4462,50.5076,12114.6566
2010-01-25 11:35:00,74.02,74.02,73.82,73.86,19686.316928069227,50.5008,50.5008,50.3643,50.3916,19686.3169
2010-01-25 11:40:00,73.83,73.9,73.83,73.87,19037.317468902107,50.3711,50.4189,50.3711,50.3984,19037.3175
2010-01-25 11:45:00,73.86,73.86,73.66,73.72,15359.65386695511,50.3916,50.3916,50.2551,50.2961,15359.6539
2010-01-25 11:50:00,73.73,73.96,73.71,73.91,19686.316928069227,50.3029,50.4598,50.2893,50.4257,19686.3169
2010-01-25 11:55:00,73.91,74.01,73.91,73.94,10167.658193618172,50.4257,50.4939,50.4257,50.4462,10167.6582
2010-01-25 12:00:00,73.89,73.94,73.78,73.94,17090.319091400757,50.4121,50.4462,50.337,50.4462,17090.3191
2010-01-25 12:05:00,73.95,74.27,73.93,74.24,24553.812871822607,50.453,50.6713,50.4394,50.6509,24553.8129
2010-01-25 12:10:00,74.23,74.41,74.19,74.36,23688.480259599783,50.644,50.7668,50.6167,50.7327,23688.4803
2010-01-25 12:15:00,74.37,74.4,74.15,74.22,15359.65386695511,50.7395,50.76,50.5895,50.6372,15359.6539
2010-01-25 12:20:00,74.23,74.44,74.21,74.44,12114.656571119524,50.644,50.7873,50.6304,50.7873,12114.6566
2010-01-25 12:25:00,74.44,74.46,74.36,74.39,17198.48566792861,50.7873,50.801,50.7327,50.7532,17198.4857
2010-01-25 12:30:00,74.38,74.41,74.33,74.38,18063.81828015144,50.7464,50.7668,50.7123,50.7464,18063.8183
2010-01-25 12:35:00,74.38,74.6,74.34,74.57,7787.993510005408,50.7464,50.8965,50.7191,50.876,7787.9935
2010-01-25 12:40:00,74.57,74.69,74.55,74.65,25743.645213628988,50.876,50.9579,50.8624,50.9306,25743.6452
2010-01-25 12:45:00,74.63,74.65,74.48,74.51,18712.81773931855,50.9169,50.9306,50.8146,50.8351,18712.8177
2010-01-25 12:50:00,74.51,74.58,74.5,74.58,7355.327203893997,50.8351,50.8828,50.8282,50.8828,7355.3272
2010-01-25 12:55:00,74.58,74.68,74.58,74.63,10059.491617090318,50.8828,50.951,50.8828,50.9169,10059.4916
2010-01-25 13:00:00,74.63,74.66,74.6,74.6,9518.658734451054,50.9169,50.9374,50.8965,50.8965,9518.6587
2010-01-25 13:05:00,74.6,74.6,74.27,74.4,12655.489453758788,50.8965,50.8965,50.6713,50.76,12655.4895
2010-01-25 13:10:00,74.44,74.5,74.44,74.48,8112.493239588966,50.7873,50.8282,50.7873,50.8146,8112.4932
2010-01-25 13:15:00,74.48,74.55,74.45,74.53,37750.13520822066,50.8146,50.8624,50.7941,50.8487,37750.1352
2010-01-25 13:20:00,74.53,74.61,74.51,74.56,12330.98972417523,50.8487,50.9033,50.8351,50.8692,12330.9897
2010-01-25 13:25:00,74.62,74.64,74.43,74.47,10708.491076257436,50.9101,50.9238,50.7805,50.8078,10708.4911
2010-01-25 13:30:00,74.48,74.54,74.47,74.49,22931.31422390481,50.8146,50.8555,50.8078,50.8214,22931.3142
2010-01-25 13:35:00,74.5,74.54,74.48,74.5,10492.15792320173,50.8282,50.8555,50.8146,50.8282,10492.1579
2010-01-25 13:40:00,74.5,74.57,74.46,74.55,12871.822606814494,50.8282,50.876,50.801,50.8624,12871.8226
2010-01-25 13:45:00,74.54,74.56,74.51,74.51,11141.157382368849,50.8555,50.8692,50.8351,50.8351,11141.1574
2010-01-25 13:50:00,74.52,74.57,74.47,74.47,10059.491617090318,50.8419,50.876,50.8078,50.8078,10059.4916
2010-01-25 13:55:00,74.48,74.51,74.46,74.46,10708.491076257436,50.8146,50.8351,50.801,50.801,10708.4911
2010-01-25 14:00:00,74.46,74.46,74.36,74.38,29421.308815575987,50.801,50.801,50.7327,50.7464,29421.3088
2010-01-25 14:05:00,74.37,74.45,74.36,74.45,13628.988642509465,50.7395,50.7941,50.7327,50.7941,13628.9886
2010-01-25 14:10:00,74.44,74.44,74.38,74.38,9410.4921579232,50.7873,50.7873,50.7464,50.7464,9410.4922
2010-01-25 14:15:00,74.39,74.39,74.21,74.25,13845.32179556517,50.7532,50.7532,50.6304,50.6577,13845.3218
2010-01-25 14:20:00,74.26,74.27,74.22,74.24,8977.82585181179,50.6645,50.6713,50.6372,50.6509,8977.8259
2010-01-25 14:25:00,74.24,74.24,74.14,74.16,25851.81179015684,50.6509,50.6509,50.5826,50.5963,25851.8118
2010-01-25 14:30:00,74.17,74.2,74.14,74.18,13845.32179556517,50.6031,50.6236,50.5826,50.6099,13845.3218
2010-01-25 14:35:00,74.18,74.18,74.05,74.1,14710.654407787992,50.6099,50.6099,50.5212,50.5553,14710.6544
2010-01-25 14:40:00,74.1,74.26,74.1,74.22,12114.656571119524,50.5553,50.6645,50.5553,50.6372,12114.6566
2010-01-25 14:45:00,74.24,74.4,74.23,74.39,15575.987020010816,50.6509,50.76,50.644,50.7532,15575.987
2010-01-25 14:50:00,74.39,74.65,74.37,74.65,17090.319091400757,50.7532,50.9306,50.7395,50.9306,17090.3191
2010-01-25 14:55:00,74.63,74.72,74.57,74.72,12655.489453758788,50.9169,50.9783,50.876,50.9783,12655.4895
2010-01-25 15:00:00,74.72,74.75,74.55,74.56,19902.65008112493,50.9783,50.9988,50.8624,50.8692,19902.6501
2010-01-25 15:05:00,74.56,74.69,74.56,74.69,13845.32179556517,50.8692,50.9579,50.8692,50.9579,13845.3218
2010-01-25 15:10:00,74.69,74.83,74.68,74.68,28555.97620335316,50.9579,51.0534,50.951,50.951,28555.9762
2010-01-25 15:15:00,74.66,74.67,74.49,74.5,25527.312060573284,50.9374,50.9442,50.8214,50.8282,25527.3121
2010-01-25 15:20:00,74.48,74.48,74.38,74.41,11141.157382368849,50.8146,50.8146,50.7464,50.7668,11141.1574
2010-01-25 15:25:00,74.41,74.41,74.29,74.33,13628.988642509465,50.7668,50.7668,50.685,50.7123,13628.9886
2010-01-25 15:30:00,74.35,74.39,74.33,74.33,48134.12655489454,50.7259,50.7532,50.7123,50.7123,48134.1266
2010-01-25 15:35:00,74.32,74.47,74.32,74.41,28772.30935640887,50.7054,50.8078,50.7054,50.7668,28772.3094
2010-01-25 15:40:00,74.4,74.45,74.25,74.27,50189.29150892374,50.76,50.7941,50.6577,50.6713,50189.2915
2010-01-25 15:45:00,74.28,74.38,74.18,74.22,45646.29529475392,50.6781,50.7464,50.6099,50.6372,45646.2953
2010-01-25 15:50:00,74.21,74.25,74.07,74.14,52568.956192536505,50.6304,50.6577,50.5349,50.5826,52568.9562
2010-01-25 15:55:00,74.14,74.27,74.12,74.15,66846.94429421308,50.5826,50.6713,50.569,50.5895,66846.9443
2010-01-26 09:30:00,73.47,73.98,73.04,73.13,41968.63169280692,50.1255,50.4735,49.8321,49.8935,41968.6317
2010-01-26 09:35:00,73.16,74.15,73.16,74.12,19578.15035154137,49.914,50.5895,49.914,50.569,19578.1504
2010-01-26 09:40:00,74.14,74.45,74.14,74.39,21633.315305570577,50.5826,50.7941,50.5826,50.7532,21633.3153
2010-01-26 09:45:00,74.37,74.4,74.17,74.18,7787.993510005408,50.7395,50.76,50.6031,50.6099,7787.9935
2010-01-26 09:50:00,74.06,74.13,73.5,73.5,20659.8161168199,50.528,50.5758,50.146,50.146,20659.8161
2010-01-26 09:55:00,73.52,73.96,73.49,73.74,44672.79610600325,50.1596,50.4598,50.1392,50.3097,44672.7961
2010-01-26 10:00:00,73.77,73.97,73.6,73.7,13953.488372093025,50.3302,50.4666,50.2142,50.2824,13953.4884
2010-01-26 10:05:00,73.74,74.42,73.73,74.17,23147.64737696052,50.3097,50.7737,50.3029,50.6031,23147.6474
2010-01-26 10:10:00,74.17,74.45,74.1,74.34,19469.98377501352,50.6031,50.7941,50.5553,50.7191,19469.9838
2010-01-26 10:15:00,74.36,74.46,74.24,74.25,18712.81773931855,50.7327,50.801,50.6509,50.6577,18712.8177
2010-01-26 10:20:00,74.21,74.47,74.21,74.33,19469.98377501352,50.6304,50.8078,50.6304,50.7123,19469.9838
2010-01-26 10:25:00,74.32,74.42,74.17,74.28,12330.98972417523,50.7054,50.7737,50.6031,50.6781,12330.9897
2010-01-26 10:30:00,74.35,74.37,74.06,74.11,15035.154137371552,50.7259,50.7395,50.528,50.5622,15035.1541
2010-01-26 10:35:00,74.13,74.14,73.88,73.92,59491.61709031909,50.5758,50.5826,50.4052,50.4325,59491.6171
2010-01-26 10:40:00,73.89,74.31,73.81,74.31,40346.13304488913,50.4121,50.6986,50.3575,50.6986,40346.133
2010-01-26 10:45:00,74.28,74.4,74.15,74.17,9626.825310978908,50.6781,50.76,50.5895,50.6031,9626.8253
2010-01-26 10:50:00,74.21,74.4,74.21,74.27,14818.820984315846,50.6304,50.76,50.6304,50.6713,14818.821
2010-01-26 10:55:00,74.2,74.37,74.2,74.37,10708.491076257436,50.6236,50.7395,50.6236,50.7395,10708.4911
2010-01-26 11:00:00,74.35,74.46,74.27,74.43,12871.822606814494,50.7259,50.801,50.6713,50.7805,12871.8226
2010-01-26 11:05:00,74.43,74.51,74.36,74.51,18604.6511627907,50.7805,50.8351,50.7327,50.8351,18604.6512
2010-01-26 11:10:00,74.49,74.51,74.39,74.42,13845.32179556517,50.8214,50.8351,50.7532,50.7737,13845.3218
2010-01-26 11:15:00,74.4,74.5,74.39,74.45,12006.489994591671,50.76,50.8282,50.7532,50.7941,12006.49
2010-01-26 11:20:00,74.49,74.57,74.48,74.55,12006.489994591671,50.8214,50.876,50.8146,50.8624,12006.49
2010-01-26 11:25:00,74.54,74.69,74.54,74.64,11681.990265008111,50.8555,50.9579,50.8555,50.9238,11681.9903
2010-01-26 11:30:00,74.63,74.66,74.53,74.58,8977.82585181179,50.9169,50.9374,50.8487,50.8828,8977.8259
2010-01-26 11:35:00,74.55,74.81,74.54,74.77,35154.13737155219,50.8624,51.0397,50.8555,51.0125,35154.1374
2010-01-26 11:40:00,74.77,74.77,74.53,74.53,8220.65981611682,51.0125,51.0125,50.8487,50.8487,8220.6598
2010-01-26 11:45:00,74.53,74.56,74.5,74.53,4975.662520281233,50.8487,50.8692,50.8282,50.8487,4975.6625
2010-01-26 11:50:00,74.51,74.53,74.43,74.53,5083.829096809086,50.8351,50.8487,50.7805,50.8487,5083.8291
2010-01-26 11:55:00,74.51,74.51,74.42,74.44,7030.8274743104375,50.8351,50.8351,50.7737,50.7873,7030.8275
2010-01-26 12:00:00,74.48,74.48,74.4,74.41,3244.9972958355866,50.8146,50.8146,50.76,50.7668,3244.9973
2010-01-26 12:05:00,74.43,74.43,74.36,74.38,4434.8296376419685,50.7805,50.7805,50.7327,50.7464,4434.8296
2010-01-26 12:10:00,74.39,74.42,74.36,74.38,8436.992969172525,50.7532,50.7737,50.7327,50.7464,8436.993
2010-01-26 12:15:00,74.39,74.39,74.24,74.33,8545.159545700379,50.7532,50.7532,50.6509,50.7123,8545.1595
2010-01-26 12:20:00,74.33,74.48,74.31,74.43,7138.994050838291,50.7123,50.8146,50.6986,50.7805,7138.9941
2010-01-26 12:25:00,74.43,74.52,74.4,74.43,14926.9875608437,50.7805,50.8419,50.76,50.7805,14926.9876
2010-01-26 12:30:00,74.43,74.45,74.27,74.27,12222.823147647376,50.7805,50.7941,50.6713,50.6713,12222.8231
2010-01-26 12:35:00,74.27,74.45,74.26,74.43,8977.82585181179,50.6713,50.7941,50.6645,50.7805,8977.8259
2010-01-26 12:40:00,74.44,74.47,74.38,74.46,2812.330989724175,50.7873,50.8078,50.7464,50.801,2812.331
2010-01-26 12:45:00,74.46,74.63,74.46,74.63,5300.162249864791,50.801,50.9169,50.801,50.9169,5300.1622
2010-01-26 12:50:00,74.63,74.76,74.61,74.74,10708.491076257436,50.9169,51.0056,50.9033,50.992,10708.4911
2010-01-26 12:55:00,74.76,74.81,74.74,74.8,7138.994050838291,51.0056,51.0397,50.992,51.0329,7138.9941
2010-01-26 13:00:00,74.79,74.79,74.64,74.64,4975.662520281233,51.0261,51.0261,50.9238,50.9238,4975.6625
2010-01-26 13:05:00,74.65,74.65,74.53,74.53,3244.9972958355866,50.9306,50.9306,50.8487,50.8487,3244.9973
2010-01-26 13:10:00,74.55,74.58,74.51,74.51,8220.65981611682,50.8624,50.8828,50.8351,50.8351,8220.6598
2010-01-26 13:15:00,74.48,74.52,74.43,74.51,10816.657652785289,50.8146,50.8419,50.7805,50.8351,10816.6577
2010-01-26 13:20:00,74.53,74.59,74.52,74.53,12222.823147647376,50.8487,50.8896,50.8419,50.8487,12222.8231
2010-01-26 13:25:00,74.52,74.58,74.45,74.58,20443.4829637642,50.8419,50.8828,50.7941,50.8828,20443.483
2010-01-26 13:30:00,74.6,74.61,74.54,74.54,8761.492698756085,50.8965,50.9033,50.8555,50.8555,8761.4927
2010-01-26 13:35:00,74.54,74.59,74.51,74.58,11032.990805840996,50.8555,50.8896,50.8351,50.8828,11032.9908
2010-01-26 13:40:00,74.55,74.66,74.52,74.64,11465.657111952409,50.8624,50.9374,50.8419,50.9238,11465.6571
2010-01-26 13:45:00,74.67,74.84,74.65,74.79,13088.1557598702,50.9442,51.0602,50.9306,51.0261,13088.1558
2010-01-26 13:50:00,74.79,74.92,74.76,74.92,18171.98485667929,51.0261,51.1148,51.0056,51.1148,18171.9849
2010-01-26 13:55:00,74.92,74.96,74.88,74.88,12222.823147647376,51.1148,51.1421,51.0875,51.0875,12222.8231
2010-01-26 14:00:00,74.88,74.92,74.75,74.79,19145.484045429963,51.0875,51.1148,50.9988,51.0261,19145.484
2010-01-26 14:05:00,74.76,74.77,74.56,74.66,44564.62952947539,51.0056,51.0125,50.8692,50.9374,44564.6295
2010-01-26 14:10:00,74.66,74.7,74.58,74.58,7463.49378042185,50.9374,50.9647,50.8828,50.8828,7463.4938
2010-01-26 14:15:00,74.58,74.61,74.44,74.44,10816.657652785289,50.8828,50.9033,50.7873,50.7873,10816.6577
2010-01-26 14:20:00,74.45,74.63,74.45,74.6,7787.993510005408,50.7941,50.9169,50.7941,50.8965,7787.9935
2010-01-26 14:25:00,74.58,74.59,74.35,74.39,11790.156841535963,50.8828,50.8896,50.7259,50.7532,11790.1568
2010-01-26 14:30:00,74.39,74.48,74.39,74.47,68793.94267171444,50.7532,50.8146,50.7532,50.8078,68793.9427
2010-01-26 14:35:00,74.46,74.51,74.41,74.44,11573.82368848026,50.801,50.8351,50.7668,50.7873,11573.8237
2010-01-26 14:40:00,74.46,74.51,74.44,74.51,4975.662520281233,50.801,50.8351,50.7873,50.8351,4975.6625
2010-01-26 14:45:00,74.53,74.65,74.53,74.62,5732.828555976204,50.8487,50.9306,50.8487,50.9101,5732.8286
2010-01-26 14:50:00,74.62,74.63,74.55,74.55,9734.99188750676,50.9101,50.9169,50.8624,50.8624,9734.9919
2010-01-26 14:55:00,74.56,74.58,74.44,74.48,17631.15197404002,50.8692,50.8828,50.7873,50.8146,17631.152
2010-01-26 15:00:00,74.48,74.51,74.43,74.51,8653.32612222823,50.8146,50.8351,50.7805,50.8351,8653.3261
2010-01-26 15:05:00,74.49,74.53,74.44,74.47,9734.99188750676,50.8214,50.8487,50.7873,50.8078,9734.9919
2010-01-26 15:10:00,74.45,74.51,74.35,74.38,19145.484045429963,50.7941,50.8351,50.7259,50.7464,19145.484
2010-01-26 15:15:00,74.39,74.4,74.27,74.3,13953.488372093025,50.7532,50.76,50.6713,50.6918,13953.4884
2010-01-26 15:20:00,74.32,74.39,73.95,73.95,17847.485127095726,50.7054,50.7532,50.453,50.453,17847.4851
2010-01-26 15:25:00,74.0,74.13,73.95,74.11,18388.31800973499,50.4871,50.5758,50.453,50.5622,18388.318
2010-01-26 15:30:00,74.09,74.29,73.91,73.91,26500.81124932396,50.5485,50.685,50.4257,50.4257,26500.8112
2010-01-26 15:35:00,73.93,74.0,73.85,73.95,35045.97079502434,50.4394,50.4871,50.3848,50.453,35045.9708
2010-01-26 15:40:00,73.92,73.94,73.53,73.54,38507.30124391563,50.4325,50.4462,50.1665,50.1733,38507.3012
2010-01-26 15:45:00,73.53,73.74,73.46,73.65,45754.461871281776,50.1665,50.3097,50.1187,50.2483,45754.4619
2010-01-26 15:50:00,73.65,73.78,73.64,73.73,86425.09464575446,50.2483,50.337,50.2415,50.3029,86425.0946
2010-01-26 15:55:00,73.73,73.74,73.56,73.58,69551.10870740941,50.3029,50.3097,50.1869,50.2006,69551.1087
2010-01-27 09:30:00,73.57,73.57,72.8,72.89,34396.97133585722,50.1937,50.1937,49.6684,49.7298,34396.9713
2010-01-27 09:35:00,73.0,74.19,73.0,73.53,67928.61005949162,49.8049,50.6167,49.8049,50.1665,67928.6101
2010-01-27 09:40:00,73.5,73.61,73.3,73.37,23363.980530016222,50.146,50.221,50.0095,50.0573,23363.9805
2010-01-27 09:45:00,73.41,73.43,73.3,73.35,13412.655489453758,50.0846,50.0982,50.0095,50.0436,13412.6555
2010-01-27 09:50:00,73.37,73.37,73.13,73.27,25635.478637101136,50.0573,50.0573,49.8935,49.9891,25635.4786
2010-01-27 09:55:00,73.27,73.27,72.92,73.05,10600.324499729582,49.9891,49.9891,49.7503,49.839,10600.3245
2010-01-27 10:00:00,72.99,73.04,72.87,72.98,25851.81179015684,49.798,49.8321,49.7162,49.7912,25851.8118
2010-01-27 10:05:00,72.98,73.01,72.7,72.95,29529.47539210384,49.7912,49.8117,49.6002,49.7707,29529.4754
2010-01-27 10:10:00,72.95,73.04,72.87,73.03,24337.4797187669,49.7707,49.8321,49.7162,49.8253,24337.4797
2010-01-27 10:15:00,73.02,73.04,72.47,72.55,30394.808004326664,49.8185,49.8321,49.4433,49.4978,30394.808
2010-01-27 10:20:00,72.57,72.68,72.53,72.67,12979.989183342346,49.5115,49.5865,49.4842,49.5797,12979.9892
2010-01-27 10:25:00,72.63,72.86,72.6,72.67,12006.489994591671,49.5524,49.7093,49.532,49.5797,12006.49
2010-01-27 10:30:00,72.68,72.79,72.57,72.68,18171.98485667929,49.5865,49.6616,49.5115,49.5865,18171.9849
2010-01-27 10:35:00,72.67,72.74,72.45,72.49,20335.316387236344,49.5797,49.6275,49.4296,49.4569,20335.3164
2010-01-27 10:40:00,72.44,72.44,72.14,72.35,20551.64954029205,49.4228,49.4228,49.2181,49.3614,20551.6495
2010-01-27 10:45:00,72.36,72.38,72.14,72.14,18388.31800973499,49.3682,49.3819,49.2181,49.2181,18388.318
2010-01-27 10:50:00,72.14,72.34,72.11,72.34,10059.491617090318,49.2181,49.3546,49.1976,49.3546,10059.4916
2010-01-27 10:55:00,72.37,72.58,72.36,72.58,11573.82368848026,49.375,49.5183,49.3682,49.5183,11573.8237
2010-01-27 11:00:00,72.55,72.55,72.33,72.33,4975.662520281233,49.4978,49.4978,49.3477,49.3477,4975.6625
2010-01-27 11:05:00,72.34,72.39,72.31,72.34,21416.98215251488,49.3546,49.3887,49.3341,49.3546,21416.9822
2010-01-27 11:10:00,72.31,72.43,72.31,72.38,18496.484586262843,49.3341,49.416,49.3341,49.3819,18496.4846
2010-01-27 11:15:00,72.39,72.55,72.35,72.54,20335.316387236344,49.3887,49.4978,49.3614,49.491,20335.3164
2010-01-27 11:20:00,72.57,72.61,72.46,72.56,9951.325040562466,49.5115,49.5388,49.4364,49.5047,9951.325
2010-01-27 11:25:00,72.55,72.67,72.55,72.64,10383.991346673878,49.4978,49.5797,49.4978,49.5592,10383.9913
2010-01-27 11:30:00,72.63,72.64,72.55,72.62,11357.490535424551,49.5524,49.5592,49.4978,49.5456,11357.4905
2010-01-27 11:35:00,72.62,72.63,72.41,72.52,12330.98972417523,49.5456,49.5524,49.4023,49.4774,12330.9897
2010-01-27 11:40:00,72.51,72.53,72.43,72.46,8869.659275283937,49.4705,49.4842,49.416,49.4364,8869.6593
2010-01-27 11:45:00,72.46,72.56,72.46,72.54,17955.65170362358,49.4364,49.5047,49.4364,49.491,17955.6517
2010-01-27 11:50:00,72.54,72.55,72.43,72.45,34505.13791238507,49.491,49.4978,49.416,49.4296,34505.1379
2010-01-27 11:55:00,72.46,72.46,72.31,72.32,6057.328285559762,49.4364,49.4364,49.3341,49.3409,6057.3283
2010-01-27 12:00:00,72.32,72.45,72.31,72.45,29962.14169821525,49.3409,49.4296,49.3341,49.4296,29962.1417
2010-01-27 12:05:00,72.42,72.45,72.37,72.42,9951.325040562466,49.4091,49.4296,49.375,49.4091,9951.325
2010-01-27 12:10:00,72.42,72.42,72.33,72.34,7787.993510005408,49.4091,49.4091,49.3477,49.3546,7787.9935
2010-01-27 12:15:00,72.34,72.43,72.3,72.41,11249.3239588967,49.3546,49.416,49.3273,49.4023,11249.324
2010-01-27 12:20:00,72.38,72.4,72.33,72.39,5191.995673336939,49.3819,49.3955,49.3477,49.3887,5191.9957
2010-01-27 12:25:00,72.42,72.49,72.4,72.45,5732.828555976204,49.4091,49.4569,49.3955,49.4296,5732.8286
2010-01-27 12:30:00,72.46,72.48,72.43,72.43,4975.662520281233,49.4364,49.4501,49.416,49.416,4975.6625
2010-01-27 12:35:00,72.43,72.43,72.35,72.37,5624.66197944835,49.416,49.416,49.3614,49.375,5624.662
2010-01-27 12:40:00,72.38,72.4,72.32,72.34,5408.328826392644,49.3819,49.3955,49.3409,49.3546,5408.3288
2010-01-27 12:45:00,72.34,72.35,72.2,72.22,17306.65224445646,49.3546,49.3614,49.259,49.2727,17306.6522
2010-01-27 12:50:00,72.23,72.23,72.06,72.1,17090.319091400757,49.2795,49.2795,49.1635,49.1908,17090.3191
2010-01-27 12:55:00,72.06,72.1,71.95,71.95,24337.4797187669,49.1635,49.1908,49.0885,49.0885,24337.4797
2010-01-27 13:00:00,71.95,72.08,71.88,71.94,49432.12547322877,49.0885,49.1772,49.0407,49.0817,49432.1255
2010-01-27 13:05:00,71.94,72.14,71.87,72.1,33423.47214710654,49.0817,49.2181,49.0339,49.1908,33423.4721
2010-01-27 13:10:00,72.05,72.15,72.05,72.05,36884.80259599783,49.1567,49.2249,49.1567,49.1567,36884.8026
2010-01-27 13:15:00,72.06,72.16,72.01,72.08,38831.80097349919,49.1635,49.2318,49.1294,49.1772,38831.801
2010-01-27 13:20:00,72.11,72.11,71.95,72.02,49972.95835586804,49.1976,49.1976,49.0885,49.1362,49972.9584
2010-01-27 13:25:00,72.02,72.06,71.92,72.0,60248.78312601406,49.1362,49.1635,49.068,49.1226,60248.7831
2010-01-27 13:30:00,71.97,72.36,71.93,72.36,60789.61600865333,49.1021,49.3682,49.0748,49.3682,60789.616
2010-01-27 13:35:00,72.3,72.32,72.2,72.21,4434.8296376419685,49.3273,49.3409,49.259,49.2659,4434.8296
2010-01-27 13:40:00,72.21,72.23,72.06,72.07,7138.994050838291,49.2659,49.2795,49.1635,49.1704,7138.9941
2010-01-27 13:45:00,72.08,72.21,72.06,72.18,5408.328826392644,49.1772,49.2659,49.1635,49.2454,5408.3288
2010-01-27 13:50:00,72.18,72.19,72.07,72.11,5408.328826392644,49.2454,49.2522,49.1704,49.1976,5408.3288
2010-01-27 13:55:00,72.09,72.14,72.08,72.14,4002.163331530557,49.184,49.2181,49.1772,49.2181,4002.1633
2010-01-27 14:00:00,72.15,72.22,72.09,72.09,9843.158464034614,49.2249,49.2727,49.184,49.184,9843.1585
2010-01-27 14:05:00,72.1,72.12,71.99,72.0,9951.325040562466,49.1908,49.2045,49.1158,49.1226,9951.325
2010-01-27 14:10:00,72.03,72.18,72.01,72.18,5083.829096809086,49.1431,49.2454,49.1294,49.2454,5083.8291
2010-01-27 14:15:00,72.17,72.34,71.86,72.29,33531.638723634394,49.2386,49.3546,49.0271,49.3205,33531.6387
2010-01-27 14:20:00,72.29,72.45,72.18,72.24,31584.640346133045,49.3205,49.4296,49.2454,49.2863,31584.6403
2010-01-27 14:25:00,72.21,72.28,72.06,72.11,20876.14926987561,49.2659,49.3136,49.1635,49.1976,20876.1493
2010-01-27 14:30:00,72.06,72.17,72.04,72.11,18929.15089237425,49.1635,49.2386,49.1499,49.1976,18929.1509
2010-01-27 14:35:00,72.07,72.46,72.06,72.42,26176.3115197404,49.1704,49.4364,49.1635,49.4091,26176.3115
2010-01-27 14:40:00,72.43,72.8,72.43,72.65,21525.148729042725,49.416,49.6684,49.416,49.5661,21525.1487
2010-01-27 14:45:00,72.63,72.63,72.48,72.55,18388.31800973499,49.5524,49.5524,49.4501,49.4978,18388.318
2010-01-27 14:50:00,72.52,72.57,72.39,72.49,15359.65386695511,49.4774,49.5115,49.3887,49.4569,15359.6539
2010-01-27 14:55:00,72.49,72.8,72.49,72.7,20227.14981070849,49.4569,49.6684,49.4569,49.6002,20227.1498
2010-01-27 15:00:00,72.68,72.8,72.63,72.71,16224.986479177933,49.5865,49.6684,49.5524,49.607,16224.9865
2010-01-27 15:05:00,72.72,72.72,72.55,72.59,38399.13466738778,49.6138,49.6138,49.4978,49.5251,38399.1347
2010-01-27 15:10:00,72.59,72.6,72.42,72.5,41752.29853975122,49.5251,49.532,49.4091,49.4637,41752.2985
2010-01-27 15:15:00,72.5,72.54,72.3,72.44,23904.813412655487,49.4637,49.491,49.3273,49.4228,23904.8134
2010-01-27 15:20:00,72.45,72.67,72.42,72.57,26825.31097890752,49.4296,49.5797,49.4091,49.5115,26825.311
2010-01-27 15:25:00,72.6,72.84,72.56,72.81,17198.48566792861,49.532,49.6957,49.5047,49.6752,17198.4857
2010-01-27 15:30:00,72.81,73.09,72.74,72.99,31584.640346133045,49.6752,49.8663,49.6275,49.798,31584.6403
2010-01-27 15:35:00,73.02,73.15,72.85,73.06,44780.9626825311,49.8185,49.9072,49.7025,49.8458,44780.9627
2010-01-27 15:40:00,73.06,73.07,72.81,72.81,35586.8036776636,49.8458,49.8526,49.6752,49.6752,35586.8037
2010-01-27 15:45:00,72.82,73.0,72.79,72.85,47160.62736614386,49.682,49.8049,49.6616,49.7025,47160.6274
2010-01-27 15:50:00,72.84,73.04,72.84,72.92,50189.29150892374,49.6957,49.8321,49.6957,49.7503,50189.2915
2010-01-27 15:55:00,72.92,72.92,72.76,72.88,87290.42725797728,49.7503,49.7503,49.6411,49.723,87290.4273
2010-01-28 09:30:00,73.24,73.48,73.14,73.23,20551.64954029205,49.9686,50.1323,49.9004,49.9618,20551.6495
2010-01-28 09:35:00,73.19,73.2,72.55,72.63,15359.65386695511,49.9345,49.9413,49.4978,49.5524,15359.6539
2010-01-28 09:40:00,72.67,72.67,72.48,72.51,19686.316928069227,49.5797,49.5797,49.4501,49.4705,19686.3169
2010-01-28 09:45:00,72.49,72.51,72.3,72.3,30719.30773391022,49.4569,49.4705,49.3273,49.3273,30719.3077
2010-01-28 09:50:00,72.3,72.43,72.28,72.29,9410.4921579232,49.3273,49.416,49.3136,49.3205,9410.4922
2010-01-28 09:55:00,72.31,72.31,72.17,72.27,11898.323418063816,49.3341,49.3341,49.2386,49.3068,11898.3234
2010-01-28 10:00:00,72.31,72.31,72.1,72.12,15575.987020010816,49.3341,49.3341,49.1908,49.2045,15575.987
2010-01-28 10:05:00,72.07,72.11,71.9,71.9,13304.488912925906,49.1704,49.1976,49.0544,49.0544,13304.4889
2010-01-28 10:10:00,71.9,72.06,71.69,72.0,31476.4737696052,49.0544,49.1635,48.9111,49.1226,31476.4738
2010-01-28 10:15:00,72.04,72.08,71.93,72.04,18171.98485667929,49.1499,49.1772,49.0748,49.1499,18171.9849
2010-01-28 10:20:00,72.04,72.18,72.01,72.06,13628.988642509465,49.1499,49.2454,49.1294,49.1635,13628.9886
2010-01-28 10:25:00,72.06,72.2,72.05,72.18,12114.656571119524,49.1635,49.259,49.1567,49.2454,12114.6566
2010-01-28 10:30:00,72.19,72.3,72.17,72.3,12006.489994591671,49.2522,49.3273,49.2386,49.3273,12006.49
2010-01-28 10:35:00,72.22,72.38,72.22,72.38,1730.6652244456463,49.2727,49.3819,49.2727,49.3819,1730.6652
2010-01-28 10:40:00,72.26,72.29,72.22,72.24,4110.32990805841,49.3,49.3205,49.2727,49.2863,4110.3299
2010-01-28 10:45:00,72.24,72.31,72.11,72.13,16657.652785289345,49.2863,49.3341,49.1976,49.2113,16657.6528
2010-01-28 10:50:00,72.13,72.3,72.13,72.22,8112.493239588966,49.2113,49.3273,49.2113,49.2727,8112.4932
2010-01-28 10:55:00,72.17,72.17,71.98,72.06,7571.660356949702,49.2386,49.2386,49.109,49.1635,7571.6604
2010-01-28 11:00:00,72.09,72.12,71.69,71.69,8653.32612222823,49.184,49.2045,48.9111,48.9111,8653.3261
2010-01-28 11:05:00,71.65,71.87,71.63,71.87,10059.491617090318,48.8838,49.0339,48.8702,49.0339,10059.4916
2010-01-28 11:10:00,71.84,72.12,71.82,72.12,4542.9962141698215,49.0134,49.2045,48.9998,49.2045,4542.9962
2010-01-28 11:15:00,72.06,72.13,71.94,72.0,4326.663061114115,49.1635,49.2113,49.0817,49.1226,4326.6631
2010-01-28 11:20:00,71.92,71.96,71.76,71.91,8328.826392644673,49.068,49.0953,48.9589,49.0612,8328.8264
2010-01-28 11:25:00,71.94,71.94,71.78,71.78,53758.788534342886,49.0817,49.0817,48.9725,48.9725,53758.7885
2010-01-28 11:30:00,71.83,71.83,71.28,71.28,31260.140616549485,49.0066,49.0066,48.6314,48.6314,31260.1406
2010-01-28 11:35:00,71.28,71.43,71.19,71.43,17739.318550567874,48.6314,48.7337,48.57,48.7337,17739.3186
2010-01-28 11:40:00,71.44,71.54,71.37,71.43,14494.321254732287,48.7405,48.8088,48.6928,48.7337,14494.3213
2010-01-28 11:45:00,71.39,71.69,71.38,71.57,9951.325040562466,48.7064,48.9111,48.6996,48.8292,9951.325
2010-01-28 11:50:00,71.57,71.62,71.43,71.49,12655.489453758788,48.8292,48.8633,48.7337,48.7746,12655.4895
2010-01-28 11:55:00,71.54,71.66,71.5,71.5,14710.654407787992,48.8088,48.8906,48.7815,48.7815,14710.6544
2010-01-28 12:00:00,71.56,71.57,71.4,71.41,10600.324499729582,48.8224,48.8292,48.7132,48.7201,10600.3245
2010-01-28 12:05:00,71.42,71.51,71.39,71.48,9518.658734451054,48.7269,48.7883,48.7064,48.7678,9518.6587
2010-01-28 12:10:00,71.51,71.52,71.36,71.42,8653.32612222823,48.7883,48.7951,48.686,48.7269,8653.3261
2010-01-28 12:15:00,71.41,71.54,71.41,71.48,3353.16387236344,48.7201,48.8088,48.7201,48.7678,3353.1639
2010-01-28 12:20:00,71.47,71.47,71.3,71.36,7030.8274743104375,48.761,48.761,48.645,48.686,7030.8275
2010-01-28 12:25:00,71.36,71.41,71.29,71.39,3569.4970254191453,48.686,48.7201,48.6382,48.7064,3569.497
2010-01-28 12:30:00,71.33,71.46,71.33,71.43,7896.160086533261,48.6655,48.7542,48.6655,48.7337,7896.1601
2010-01-28 12:35:00,71.35,71.47,71.34,71.47,15359.65386695511,48.6791,48.761,48.6723,48.761,15359.6539
2010-01-28 12:40:00,71.5,71.5,71.35,71.35,8328.826392644673,48.7815,48.7815,48.6791,48.6791,8328.8264
2010-01-28 12:45:00,71.35,71.46,71.32,71.46,6057.328285559762,48.6791,48.7542,48.6587,48.7542,6057.3283
2010-01-28 12:50:00,71.42,71.57,71.42,71.57,2271.4981070849108,48.7269,48.8292,48.7269,48.8292,2271.4981
2010-01-28 12:55:00,71.53,71.57,71.51,71.57,6273.661438615468,48.8019,48.8292,48.7883,48.8292,6273.6614
2010-01-28 13:00:00,71.62,71.64,71.52,71.54,8869.659275283937,48.8633,48.877,48.7951,48.8088,8869.6593
2010-01-28 13:05:00,71.51,71.68,71.51,71.64,7787.993510005408,48.7883,48.9043,48.7883,48.877,7787.9935
2010-01-28 13:10:00,71.62,71.67,71.56,71.56,2487.8312601406165,48.8633,48.8975,48.8224,48.8224,2487.8313
2010-01-28 13:15:00,71.57,71.75,71.57,71.74,10492.15792320173,48.8292,48.952,48.8292,48.9452,10492.1579
2010-01-28 13:20:00,71.71,71.84,71.71,71.74,5624.66197944835,48.9247,49.0134,48.9247,48.9452,5624.662
2010-01-28 13:25:00,71.73,71.77,71.7,71.74,3353.16387236344,48.9384,48.9657,48.9179,48.9452,3353.1639
2010-01-28 13:30:00,71.74,71.78,71.69,71.72,6381.828015143321,48.9452,48.9725,48.9111,48.9316,6381.828
2010-01-28 13:35:00,71.72,71.75,71.66,71.66,4651.162790697675,48.9316,48.952,48.8906,48.8906,4651.1628
2010-01-28 13:40:00,71.66,71.81,71.65,71.77,16333.153055705789,48.8906,48.993,48.8838,48.9657,16333.1531
2010-01-28 13:45:00,71.87,71.89,71.74,71.76,9410.4921579232,49.0339,49.0475,48.9452,48.9589,9410.4922
2010-01-28 13:50:00,71.78,71.92,71.78,71.87,6706.327744726879,48.9725,49.068,48.9725,49.0339,6706.3277
2010-01-28 13:55:00,71.84,71.84,71.62,71.62,15467.820443482964,49.0134,49.0134,48.8633,48.8633,15467.8204
2010-01-28 14:00:00,71.65,71.76,71.63,71.71,5949.161709031909,48.8838,48.9589,48.8702,48.9247,5949.1617
2010-01-28 14:05:00,71.74,71.77,71.64,71.66,14061.654948620877,48.9452,48.9657,48.877,48.8906,14061.6549
2010-01-28 14:10:00,71.67,71.69,71.45,71.47,6598.161168199026,48.8975,48.9111,48.7474,48.761,6598.1612
2010-01-28 14:15:00,71.47,71.54,71.31,71.38,10708.491076257436,48.761,48.8088,48.6518,48.6996,10708.4911
2010-01-28 14:20:00,71.45,71.58,71.42,71.57,2487.8312601406165,48.7474,48.836,48.7269,48.8292,2487.8313
2010-01-28 14:25:00,71.58,71.65,71.56,71.64,11465.657111952409,48.836,48.8838,48.8224,48.877,11465.6571
2010-01-28 14:30:00,71.62,71.64,71.52,71.53,4975.662520281233,48.8633,48.877,48.7951,48.8019,4975.6625
2010-01-28 14:35:00,71.53,71.54,71.33,71.38,7463.49378042185,48.8019,48.8088,48.6655,48.6996,7463.4938
2010-01-28 14:40:00,71.4,71.52,71.36,71.46,13412.655489453758,48.7132,48.7951,48.686,48.7542,13412.6555
2010-01-28 14:45:00,71.49,71.64,71.45,71.62,10492.15792320173,48.7746,48.877,48.7474,48.8633,10492.1579
2010-01-28 14:50:00,71.65,71.72,71.64,71.67,12006.489994591671,48.8838,48.9316,48.877,48.8975,12006.49
2010-01-28 14:55:00,71.69,71.72,71.59,71.59,20443.4829637642,48.9111,48.9316,48.8429,48.8429,20443.483
2010-01-28 15:00:00,71.59,71.71,71.52,71.69,20010.816657652784,48.8429,48.9247,48.7951,48.9111,20010.8167
2010-01-28 15:05:00,71.69,71.88,71.69,71.79,39048.13412655489,48.9111,49.0407,48.9111,48.9793,39048.1341
2010-01-28 15:10:00,71.8,71.82,71.54,71.57,29421.308815575987,48.9861,48.9998,48.8088,48.8292,29421.3088
2010-01-28 15:15:00,71.56,71.65,71.51,71.59,16549.486208761493,48.8224,48.8838,48.7883,48.8429,16549.4862
2010-01-28 15:20:00,71.59,71.65,71.58,71.63,27366.14386154678,48.8429,48.8838,48.836,48.8702,27366.1439
2010-01-28 15:25:00,71.65,71.65,71.55,71.56,27906.97674418605,48.8838,48.8838,48.8156,48.8224,27906.9767
2010-01-28 15:30:00,71.57,71.59,71.5,71.53,31368.307193077337,48.8292,48.8429,48.7815,48.8019,31368.3072
2010-01-28 15:35:00,71.58,71.58,71.35,71.49,45970.79502433748,48.836,48.836,48.6791,48.7746,45970.795
2010-01-28 15:40:00,71.5,71.6,71.29,71.45,64250.94645754462,48.7815,48.8497,48.6382,48.7474,64250.9465
2010-01-28 15:45:00,71.45,71.46,71.21,71.21,45862.62844780963,48.7474,48.7542,48.5836,48.5836,45862.6284
2010-01-28 15:50:00,71.22,71.35,71.2,71.2,42833.96430502975,48.5904,48.6791,48.5768,48.5768,42833.9643
2010-01-28 15:55:00,71.2,71.39,71.12,71.22,161925.36506219578,48.5768,48.7064,48.5222,48.5904,161925.3651
2010-01-29 09:30:00,71.33,71.6,70.95,71.12,39805.30016224986,48.6655,48.8497,48.4062,48.5222,39805.3002
2010-01-29 09:35:00,71.12,71.15,70.88,71.05,31692.806922660897,48.5222,48.5427,48.3585,48.4745,31692.8069
2010-01-29 09:40:00,71.03,71.2,70.77,71.19,58626.28447809627,48.4608,48.5768,48.2834,48.57,58626.2845
2010-01-29 09:45:00,71.19,71.37,71.04,71.26,44564.62952947539,48.57,48.6928,48.4676,48.6177,44564.6295
2010-01-29 09:50:00,71.25,71.35,71.18,71.3,29313.14223904813,48.6109,48.6791,48.5631,48.645,29313.1422
2010-01-29 09:55:00,71.21,71.29,71.06,71.24,34937.80421849649,48.5836,48.6382,48.4813,48.6041,34937.8042
2010-01-29 10:00:00,71.27,71.29,71.08,71.22,23580.31368307193,48.6245,48.6382,48.4949,48.5904,23580.3137
2010-01-29 10:05:00,71.24,71.24,70.84,70.88,52244.45646295295,48.6041,48.6041,48.3312,48.3585,52244.4565
2010-01-29 10:10:00,70.87,70.97,70.84,70.95,32882.63926446728,48.3516,48.4199,48.3312,48.4062,32882.6393
2010-01-29 10:15:00,70.95,71.3,70.88,71.3,15575.987020010816,48.4062,48.645,48.3585,48.645,15575.987
2010-01-29 10:20:00,71.3,71.65,71.21,71.61,57003.78583017847,48.645,48.8838,48.5836,48.8565,57003.7858
2010-01-29 10:25:00,71.59,71.72,71.56,71.64,42725.79772850189,48.8429,48.9316,48.8224,48.877,42725.7977
2010-01-29 10:30:00,71.64,71.73,71.55,71.69,23688.480259599783,48.877,48.9384,48.8156,48.9111,23688.4803
2010-01-29 10:35:00,71.68,71.69,71.44,71.51,12979.989183342346,48.9043,48.9111,48.7405,48.7883,12979.9892
2010-01-29 10:40:00,71.47,71.59,71.37,71.37,10600.324499729582,48.761,48.8429,48.6928,48.6928,10600.3245
2010-01-29 10:45:00,71.35,71.38,71.3,71.38,5083.829096809086,48.6791,48.6996,48.645,48.6996,5083.8291
2010-01-29 10:50:00,71.46,71.49,71.3,71.33,8220.65981611682,48.7542,48.7746,48.645,48.6655,8220.6598
2010-01-29 10:55:00,71.27,71.46,71.14,71.38,38507.30124391563,48.6245,48.7542,48.5359,48.6996,38507.3012
2010-01-29 11:00:00,71.39,71.44,71.14,71.2,22931.31422390481,48.7064,48.7405,48.5359,48.5768,22931.3142
2010-01-29 11:05:00,71.15,71.21,70.86,70.93,24012.979989183343,48.5427,48.5836,48.3448,48.3926,24012.98
2010-01-29 11:10:00,70.95,71.11,70.92,71.04,7571.660356949702,48.4062,48.5154,48.3858,48.4676,7571.6604
2010-01-29 11:15:00,71.02,71.23,70.99,71.13,29962.14169821525,48.454,48.5973,48.4335,48.529,29962.1417
2010-01-29 11:20:00,71.13,71.13,70.9,71.08,7247.160627366144,48.529,48.529,48.3721,48.4949,7247.1606
2010-01-29 11:25:00,71.1,71.1,70.84,70.91,10059.491617090318,48.5086,48.5086,48.3312,48.3789,10059.4916
2010-01-29 11:30:00,70.95,70.95,70.73,70.76,24012.979989183343,48.4062,48.4062,48.2561,48.2766,24012.98
2010-01-29 11:35:00,70.78,70.89,70.72,70.79,14494.321254732287,48.2902,48.3653,48.2493,48.2971,14494.3213
2010-01-29 11:40:00,70.79,70.8,70.65,70.65,5408.328826392644,48.2971,48.3039,48.2015,48.2015,5408.3288
2010-01-29 11:45:00,70.72,70.73,70.59,70.6,9951.325040562466,48.2493,48.2561,48.1606,48.1674,9951.325
2010-01-29 11:50:00,70.57,70.94,70.53,70.94,27041.64413196322,48.147,48.3994,48.1197,48.3994,27041.6441
2010-01-29 11:55:00,70.94,70.94,70.58,70.59,26500.81124932396,48.3994,48.3994,48.1538,48.1606,26500.8112
2010-01-29 12:00:00,70.58,70.74,70.53,70.55,15792.320173066522,48.1538,48.263,48.1197,48.1333,15792.3202
2010-01-29 12:05:00,70.55,70.55,70.31,70.49,12439.156300703082,48.1333,48.1333,47.9696,48.0924,12439.1563
2010-01-29 12:10:00,70.49,70.54,70.4,70.52,24878.312601406164,48.0924,48.1265,48.031,48.1129,24878.3126
2010-01-29 12:15:00,70.5,70.54,70.39,70.51,20118.98323418064,48.0992,48.1265,48.0242,48.106,20118.9832
2010-01-29 12:20:00,70.58,70.58,70.48,70.56,22606.814494321254,48.1538,48.1538,48.0856,48.1401,22606.8145
2010-01-29 12:25:00,70.56,70.56,70.51,70.51,6381.828015143321,48.1401,48.1401,48.106,48.106,6381.828
2010-01-29 12:30:00,70.51,70.58,70.51,70.58,32233.63980530016,48.106,48.1538,48.106,48.1538,32233.6398
2010-01-29 12:35:00,70.57,70.73,70.57,70.7,20443.4829637642,48.147,48.2561,48.147,48.2357,20443.483
2010-01-29 12:40:00,70.7,70.73,70.59,70.73,18280.15143320714,48.2357,48.2561,48.1606,48.2561,18280.1514
2010-01-29 12:45:00,70.73,70.89,70.72,70.89,20984.31584640346,48.2561,48.3653,48.2493,48.3653,20984.3158
2010-01-29 12:50:00,70.89,71.0,70.83,70.98,36343.96971335857,48.3653,48.4403,48.3244,48.4267,36343.9697
2010-01-29 12:55:00,70.96,71.03,70.91,71.01,4867.49594375338,48.413,48.4608,48.3789,48.4472,4867.4959
2010-01-29 13:00:00,71.04,71.05,70.83,70.9,3893.996755002704,48.4676,48.4745,48.3244,48.3721,3893.9968
2010-01-29 13:05:00,70.94,71.07,70.91,70.92,12547.322877230936,48.3994,48.4881,48.3789,48.3858,12547.3229
2010-01-29 13:10:00,70.91,70.91,70.81,70.81,9518.658734451054,48.3789,48.3789,48.3107,48.3107,9518.6587
2010-01-29 13:15:00,70.77,70.82,70.75,70.77,29745.808545159543,48.2834,48.3175,48.2698,48.2834,29745.8085
2010-01-29 13:20:00,70.8,70.88,70.8,70.87,34180.638182801515,48.3039,48.3585,48.3039,48.3516,34180.6382
2010-01-29 13:25:00,70.86,70.89,70.86,70.86,10059.491617090318,48.3448,48.3653,48.3448,48.3448,10059.4916
2010-01-29 13:30:00,70.86,70.87,70.82,70.84,19469.98377501352,48.3448,48.3516,48.3175,48.3312,19469.9838
2010-01-29 13:35:00,70.83,70.92,70.81,70.83,33207.13899405084,48.3244,48.3858,48.3107,48.3244,33207.139
2010-01-29 13:40:00,70.82,70.82,70.61,70.73,30178.47485127096,48.3175,48.3175,48.1743,48.2561,30178.4749
2010-01-29 13:45:00,70.73,70.89,70.73,70.86,48350.45970795024,48.2561,48.3653,48.2561,48.3448,48350.4597
2010-01-29 13:50:00,70.85,70.94,70.83,70.86,14926.9875608437,48.338,48.3994,48.3244,48.3448,14926.9876
2010-01-29 13:55:00,70.86,71.04,70.84,71.04,29745.808545159543,48.3448,48.4676,48.3312,48.4676,29745.8085
2010-01-29 14:00:00,71.05,71.07,70.96,71.06,12763.656030286642,48.4745,48.4881,48.413,48.4813,12763.656
2010-01-29 14:05:00,71.05,71.06,70.81,70.85,17847.485127095726,48.4745,48.4813,48.3107,48.338,17847.4851
2010-01-29 14:10:00,70.87,71.08,70.86,70.94,13412.655489453758,48.3516,48.4949,48.3448,48.3994,13412.6555
2010-01-29 14:15:00,70.95,70.96,70.83,70.87,10492.15792320173,48.4062,48.413,48.3244,48.3516,10492.1579
2010-01-29 14:20:00,70.85,70.9,70.8,70.84,28339.64305029745,48.338,48.3721,48.3039,48.3312,28339.6431
2010-01-29 14:25:00,70.84,70.92,70.72,70.84,135532.72038939968,48.3312,48.3858,48.2493,48.3312,135532.7204
2010-01-29 14:30:00,70.84,70.92,70.69,70.71,18496.484586262843,48.3312,48.3858,48.2288,48.2425,18496.4846
2010-01-29 14:35:00,70.72,70.86,70.66,70.74,21092.48242293132,48.2493,48.3448,48.2084,48.263,21092.4824
2010-01-29 14:40:00,70.75,70.84,70.74,70.83,10059.491617090318,48.2698,48.3312,48.263,48.3244,10059.4916
2010-01-29 14:45:00,70.8,70.8,70.55,70.55,10492.15792320173,48.3039,48.3039,48.1333,48.1333,10492.1579
2010-01-29 14:50:00,70.59,70.73,70.55,70.68,28015.14332071389,48.1606,48.2561,48.1333,48.222,28015.1433
2010-01-29 14:55:00,70.67,70.69,70.43,70.64,33098.972417522986,48.2152,48.2288,48.0515,48.1947,33098.9724
2010-01-29 15:00:00,70.66,70.7,70.55,70.55,23255.81395348837,48.2084,48.2357,48.1333,48.1333,23255.814
2010-01-29 15:05:00,70.57,70.69,70.56,70.59,18496.484586262843,48.147,48.2288,48.1401,48.1606,18496.4846
2010-01-29 15:10:00,70.59,70.65,70.36,70.36,56462.95294753921,48.1606,48.2015,48.0037,48.0037,56462.9529
2010-01-29 15:15:00,70.38,70.59,70.35,70.59,26392.644672796105,48.0173,48.1606,47.9969,48.1606,26392.6447
2010-01-29 15:20:00,70.59,70.62,70.38,70.47,34180.638182801515,48.1606,48.1811,48.0173,48.0787,34180.6382
2010-01-29 15:25:00,70.45,70.55,70.45,70.48,73985.93834505137,48.0651,48.1333,48.0651,48.0856,73985.9383
2010-01-29 15:30:00,70.48,70.5,70.2,70.35,70200.10816657652,48.0856,48.0992,47.8945,47.9969,70200.1082
2010-01-29 15:35:00,70.32,70.48,70.3,70.38,31476.4737696052,47.9764,48.0856,47.9628,48.0173,31476.4738
2010-01-29 15:40:00,70.4,70.6,70.38,70.47,68036.77663601947,48.031,48.1674,48.0173,48.0787,68036.7766
2010-01-29 15:45:00,70.47,70.48,70.21,70.26,34721.471065440775,48.0787,48.0856,47.9014,47.9355,34721.4711
2010-01-29 15:50:00,70.25,70.5,70.18,70.42,65116.27906976744,47.9286,48.0992,47.8809,48.0446,65116.2791
2010-01-29 15:55:00,70.42,70.45,70.18,70.18,91941.59004867496,48.0446,48.0651,47.8809,47.8809,91941.59
2010-02-01 09:30:00,70.86,71.26,70.74,71.06,38074.63493780421,48.3448,48.6177,48.263,48.4813,38074.6349
2010-02-01 09:35:00,70.92,70.98,70.47,70.59,23039.480800432662,48.3858,48.4267,48.0787,48.1606,23039.4808
2010-02-01 09:40:00,70.59,70.63,70.32,70.63,58626.28447809627,48.1606,48.1879,47.9764,48.1879,58626.2845
2010-02-01 09:45:00,70.63,70.7,70.57,70.66,35911.30340724716,48.1879,48.2357,48.147,48.2084,35911.3034
2010-02-01 09:50:00,70.6,70.65,70.35,70.39,44240.12979989183,48.1674,48.2015,47.9969,48.0242,44240.1298
2010-02-01 09:55:00,70.41,70.49,70.16,70.23,32341.806381828013,48.0378,48.0924,47.8672,47.915,32341.8064
2010-02-01 10:00:00,70.23,70.55,70.11,70.17,118226.06814494322,47.915,48.1333,47.8331,47.8741,118226.0681
2010-02-01 10:05:00,70.17,70.25,70.03,70.16,70632.77447268793,47.8741,47.9286,47.7785,47.8672,70632.7745
2010-02-01 10:10:00,70.16,70.24,70.12,70.19,58193.61817198485,47.8672,47.9218,47.84,47.8877,58193.6182
2010-02-01 10:15:00,70.2,70.28,70.1,70.16,39264.4672796106,47.8945,47.9491,47.8263,47.8672,39264.4673
2010-02-01 10:20:00,70.16,70.24,70.13,70.17,34829.63764196863,47.8672,47.9218,47.8468,47.8741,34829.6376
2010-02-01 10:25:00,70.22,70.22,69.79,69.88,69226.60897782585,47.9082,47.9082,47.6148,47.6762,69226.609
2010-02-01 10:30:00,69.84,70.04,69.75,69.96,67171.44402379665,47.6489,47.7854,47.5875,47.7308,67171.444
2010-02-01 10:35:00,69.98,70.18,69.91,69.91,42184.96484586263,47.7444,47.8809,47.6967,47.6967,42184.9648
2010-02-01 10:40:00,69.89,70.0,69.81,69.96,74851.2709572742,47.683,47.7581,47.6285,47.7308,74851.271
2010-02-01 10:45:00,69.96,70.07,69.92,69.93,28880.475932936723,47.7308,47.8058,47.7035,47.7103,28880.4759
2010-02-01 10:50:00,69.92,70.06,69.92,70.03,36343.96971335857,47.7035,47.799,47.7035,47.7785,36343.9697
2010-02-01 10:55:00,70.03,70.03,69.64,69.92,56462.95294753921,47.7785,47.7785,47.5125,47.7035,56462.9529
2010-02-01 11:00:00,69.89,69.99,69.83,69.89,32233.63980530016,47.683,47.7513,47.6421,47.683,32233.6398
2010-02-01 11:05:00,69.91,70.18,69.88,70.18,63601.9469983775,47.6967,47.8809,47.6762,47.8809,63601.947
2010-02-01 11:10:00,70.22,70.24,70.06,70.1,24229.313142239047,47.9082,47.9218,47.799,47.8263,24229.3131
2010-02-01 11:15:00,70.11,70.2,70.1,70.17,57869.1184424013,47.8331,47.8945,47.8263,47.8741,57869.1184
2010-02-01 11:20:00,70.17,70.42,70.17,70.38,30178.47485127096,47.8741,48.0446,47.8741,48.0173,30178.4749
2010-02-01 11:25:00,70.39,70.41,70.34,70.36,29204.97566252028,48.0242,48.0378,47.99,48.0037,29204.9757
2010-02-01 11:30:00,70.35,70.38,70.23,70.23,33207.13899405084,47.9969,48.0173,47.915,47.915,33207.139
2010-02-01 11:35:00,70.23,70.26,70.21,70.23,19578.15035154137,47.915,47.9355,47.9014,47.915,19578.1504
2010-02-01 11:40:00,70.23,70.26,70.23,70.25,8977.82585181179,47.915,47.9355,47.915,47.9286,8977.8259
2010-02-01 11:45:00,70.25,70.27,70.11,70.19,17955.65170362358,47.9286,47.9423,47.8331,47.8877,17955.6517
2010-02-01 11:50:00,70.19,70.26,70.19,70.2,6598.161168199026,47.8877,47.9355,47.8877,47.8945,6598.1612
2010-02-01 11:55:00,70.18,70.18,69.88,69.88,16765.819361817197,47.8809,47.8809,47.6762,47.6762,16765.8194
2010-02-01 12:00:00,69.87,69.96,69.86,69.93,69767.44186046511,47.6694,47.7308,47.6626,47.7103,69767.4419
2010-02-01 12:05:00,69.95,70.02,69.93,69.93,36884.80259599783,47.724,47.7717,47.7103,47.7103,36884.8026
2010-02-01 12:10:00,69.93,70.0,69.87,70.0,18171.98485667929,47.7103,47.7581,47.6694,47.7581,18171.9849
2010-02-01 12:15:00,70.0,70.0,69.94,69.97,20659.8161168199,47.7581,47.7581,47.7171,47.7376,20659.8161
2010-02-01 12:20:00,69.98,69.98,69.88,69.93,18712.81773931855,47.7444,47.7444,47.6762,47.7103,18712.8177
2010-02-01 12:25:00,69.95,69.99,69.87,69.88,18929.15089237425,47.724,47.7513,47.6694,47.6762,18929.1509
2010-02-01 12:30:00,69.88,69.98,69.8,69.98,25635.478637101136,47.6762,47.7444,47.6216,47.7444,25635.4786
2010-02-01 12:35:00,69.98,70.04,69.97,69.99,12439.156300703082,47.7444,47.7854,47.7376,47.7513,12439.1563
2010-02-01 12:40:00,69.98,70.09,69.95,70.08,16873.98593834505,47.7444,47.8195,47.724,47.8127,16873.9859
2010-02-01 12:45:00,70.09,70.15,70.05,70.11,12763.656030286642,47.8195,47.8604,47.7922,47.8331,12763.656
2010-02-01 12:50:00,70.14,70.23,70.06,70.06,21633.315305570577,47.8536,47.915,47.799,47.799,21633.3153
2010-02-01 12:55:00,70.06,70.08,70.04,70.06,14061.654948620877,47.799,47.8127,47.7854,47.799,14061.6549
2010-02-01 13:00:00,70.06,70.1,69.98,70.1,11249.3239588967,47.799,47.8263,47.7444,47.8263,11249.324
2010-02-01 13:05:00,70.1,70.23,70.08,70.19,18604.6511627907,47.8263,47.915,47.8127,47.8877,18604.6512
2010-02-01 13:10:00,70.19,70.21,70.14,70.17,10816.657652785289,47.8877,47.9014,47.8536,47.8741,10816.6577
2010-02-01 13:15:00,70.17,70.33,70.11,70.27,9085.992428339645,47.8741,47.9832,47.8331,47.9423,9085.9924
2010-02-01 13:20:00,70.3,70.36,70.3,70.35,15684.153596538668,47.9628,48.0037,47.9628,47.9969,15684.1536
2010-02-01 13:25:00,70.35,70.36,70.25,70.28,13845.32179556517,47.9969,48.0037,47.9286,47.9491,13845.3218
2010-02-01 13:30:00,70.29,70.33,70.17,70.19,17306.65224445646,47.9559,47.9832,47.8741,47.8877,17306.6522
2010-02-01 13:35:00,70.2,70.2,70.08,70.1,6381.828015143321,47.8945,47.8945,47.8127,47.8263,6381.828
2010-02-01 13:40:00,70.1,70.15,70.1,70.14,4975.662520281233,47.8263,47.8604,47.8263,47.8536,4975.6625
2010-02-01 13:45:00,70.14,70.28,70.12,70.2,10600.324499729582,47.8536,47.9491,47.84,47.8945,10600.3245
2010-02-01 13:50:00,70.18,70.29,70.18,70.21,10059.491617090318,47.8809,47.9559,47.8809,47.9014,10059.4916
2010-02-01 13:55:00,70.19,70.22,70.13,70.21,11898.323418063816,47.8877,47.9082,47.8468,47.9014,11898.3234
2010-02-01 14:00:00,70.17,70.23,70.1,70.14,12655.489453758788,47.8741,47.915,47.8263,47.8536,12655.4895
2010-02-01 14:05:00,70.15,70.26,70.13,70.22,10059.491617090318,47.8604,47.9355,47.8468,47.9082,10059.4916
2010-02-01 14:10:00,70.22,70.23,70.11,70.18,22714.981070849102,47.9082,47.915,47.8331,47.8809,22714.9811
2010-02-01 14:15:00,70.17,70.26,70.16,70.26,21308.81557598702,47.8741,47.9355,47.8672,47.9355,21308.8156
2010-02-01 14:20:00,70.25,70.27,70.15,70.17,9951.325040562466,47.9286,47.9423,47.8604,47.8741,9951.325
2010-02-01 14:25:00,70.16,70.23,70.1,70.21,16224.986479177933,47.8672,47.915,47.8263,47.9014,16224.9865
2010-02-01 14:30:00,70.23,70.29,70.23,70.27,14386.154678204435,47.915,47.9559,47.915,47.9423,14386.1547
2010-02-01 14:35:00,70.27,70.43,70.27,70.4,16441.31963223364,47.9423,48.0515,47.9423,48.031,16441.3196
2010-02-01 14:40:00,70.4,70.47,70.39,70.45,28339.64305029745,48.031,48.0787,48.0242,48.0651,28339.6431
2010-02-01 14:45:00,70.45,70.47,70.35,70.37,30719.30773391022,48.0651,48.0787,47.9969,48.0105,30719.3077
2010-02-01 14:50:00,70.4,70.53,70.35,70.49,11898.323418063816,48.031,48.1197,47.9969,48.0924,11898.3234
2010-02-01 14:55:00,70.48,70.52,70.44,70.52,26176.3115197404,48.0856,48.1129,48.0583,48.1129,26176.3115
2010-02-01 15:00:00,70.52,70.64,70.4,70.44,29853.9751216874,48.1129,48.1947,48.031,48.0583,29853.9751
2010-02-01 15:05:00,70.45,70.47,70.37,70.38,9843.158464034614,48.0651,48.0787,48.0105,48.0173,9843.1585
2010-02-01 15:10:00,70.38,70.58,70.38,70.55,16873.98593834505,48.0173,48.1538,48.0173,48.1333,16873.9859
2010-02-01 15:15:00,70.56,70.63,70.49,70.59,16982.152514872905,48.1401,48.1879,48.0924,48.1606,16982.1525
2010-02-01 15:20:00,70.59,70.7,70.59,70.69,18388.31800973499,48.1606,48.2357,48.1606,48.2288,18388.318
2010-02-01 15:25:00,70.67,70.76,70.66,70.72,15900.486749594374,48.2152,48.2766,48.2084,48.2493,15900.4867
2010-02-01 15:30:00,70.72,70.84,70.72,70.79,40129.79989183342,48.2493,48.3312,48.2493,48.2971,40129.7999
2010-02-01 15:35:00,70.79,70.8,70.65,70.73,32990.80584099513,48.2971,48.3039,48.2015,48.2561,32990.8058
2010-02-01 15:40:00,70.75,70.96,70.73,70.94,66846.94429421308,48.2698,48.413,48.2561,48.3994,66846.9443
2010-02-01 15:45:00,70.93,70.98,70.86,70.86,36776.63601946998,48.3926,48.4267,48.3448,48.3448,36776.636
2010-02-01 15:50:00,70.88,70.93,70.87,70.9,46403.46133044889,48.3585,48.3926,48.3516,48.3721,46403.4613
2010-02-01 15:55:00,70.91,71.06,70.9,71.01,74959.43753380205,48.3789,48.4813,48.3721,48.4472,74959.4375
2010-02-02 09:30:00,71.05,71.05,70.33,70.36,23147.64737696052,48.4745,48.4745,47.9832,48.0037,23147.6474
2010-02-02 09:35:00,70.35,70.86,70.35,70.79,13520.82206598161,47.9969,48.3448,47.9969,48.2971,13520.8221
2010-02-02 09:40:00,70.79,70.83,70.35,70.58,13737.155219037317,48.2971,48.3244,47.9969,48.1538,13737.1552
2010-02-02 09:45:00,70.62,71.04,70.62,70.96,5408.328826392644,48.1811,48.4676,48.1811,48.413,5408.3288
2010-02-02 09:50:00,70.93,70.93,70.65,70.67,10167.658193618172,48.3926,48.3926,48.2015,48.2152,10167.6582
2010-02-02 09:55:00,70.68,70.79,70.5,70.5,10059.491617090318,48.222,48.2971,48.0992,48.0992,10059.4916
2010-02-02 10:00:00,70.49,70.75,70.26,70.31,28555.97620335316,48.0924,48.2698,47.9355,47.9696,28555.9762
2010-02-02 10:05:00,70.31,70.69,70.31,70.69,13737.155219037317,47.9696,48.2288,47.9696,48.2288,13737.1552
2010-02-02 10:10:00,70.68,71.0,70.53,71.0,15143.320713899404,48.222,48.4403,48.1197,48.4403,15143.3207
2010-02-02 10:15:00,71.0,71.47,70.96,71.41,25527.312060573284,48.4403,48.761,48.413,48.7201,25527.3121
2010-02-02 10:20:00,71.43,71.62,71.38,71.45,15035.154137371552,48.7337,48.8633,48.6996,48.7474,15035.1541
2010-02-02 10:25:00,71.44,71.73,71.44,71.53,15143.320713899404,48.7405,48.9384,48.7405,48.8019,15143.3207
2010-02-02 10:30:00,71.52,71.78,71.52,71.63,13737.155219037317,48.7951,48.9725,48.7951,48.8702,13737.1552
2010-02-02 10:35:00,71.6,71.64,71.43,71.43,15143.320713899404,48.8497,48.877,48.7337,48.7337,15143.3207
2010-02-02 10:40:00,71.41,71.42,71.3,71.3,18496.484586262843,48.7201,48.7269,48.645,48.645,18496.4846
2010-02-02 10:45:00,71.31,71.34,71.1,71.14,16333.153055705789,48.6518,48.6723,48.5086,48.5359,16333.1531
2010-02-02 10:50:00,71.17,71.2,71.03,71.03,8112.493239588966,48.5563,48.5768,48.4608,48.4608,8112.4932
2010-02-02 10:55:00,71.04,71.07,71.0,71.04,20876.14926987561,48.4676,48.4881,48.4403,48.4676,20876.1493
2010-02-02 11:00:00,71.04,71.07,70.78,70.78,17522.98539751217,48.4676,48.4881,48.2902,48.2902,17522.9854
2010-02-02 11:05:00,70.76,70.76,70.59,70.66,14061.654948620877,48.2766,48.2766,48.1606,48.2084,14061.6549
2010-02-02 11:10:00,70.62,70.77,70.61,70.77,7787.993510005408,48.1811,48.2834,48.1743,48.2834,7787.9935
2010-02-02 11:15:00,70.72,70.79,70.65,70.71,10275.824770146024,48.2493,48.2971,48.2015,48.2425,10275.8248
2010-02-02 11:20:00,70.65,70.89,70.65,70.88,3893.996755002704,48.2015,48.3653,48.2015,48.3585,3893.9968
2010-02-02 11:25:00,70.85,71.0,70.84,71.0,3677.6636019469984,48.338,48.4403,48.3312,48.4403,3677.6636
2010-02-02 11:30:00,70.98,71.02,70.96,70.99,10383.991346673878,48.4267,48.454,48.413,48.4335,10383.9913
2010-02-02 11:35:00,70.99,71.06,70.95,71.05,25419.145484045428,48.4335,48.4813,48.4062,48.4745,25419.1455
2010-02-02 11:40:00,71.01,71.12,70.98,71.01,21957.815035154137,48.4472,48.5222,48.4267,48.4472,21957.815
2010-02-02 11:45:00,70.96,71.01,70.84,70.94,19469.98377501352,48.413,48.4472,48.3312,48.3994,19469.9838
2010-02-02 11:50:00,70.95,71.01,70.84,70.9,6922.660897782585,48.4062,48.4472,48.3312,48.3721,6922.6609
2010-02-02 11:55:00,70.9,70.93,70.68,70.79,22498.6479177934,48.3721,48.3926,48.222,48.2971,22498.6479
2010-02-02 12:00:00,70.8,70.89,70.72,70.87,14926.9875608437,48.3039,48.3653,48.2493,48.3516,14926.9876
2010-02-02 12:05:00,70.89,70.95,70.86,70.91,11357.490535424551,48.3653,48.4062,48.3448,48.3789,11357.4905
2010-02-02 12:10:00,70.92,70.96,70.83,70.84,9302.32558139535,48.3858,48.413,48.3244,48.3312,9302.3256
2010-02-02 12:15:00,70.84,70.89,70.79,70.86,21957.815035154137,48.3312,48.3653,48.2971,48.3448,21957.815
2010-02-02 12:20:00,70.87,71.05,70.85,71.05,20767.98269334776,48.3516,48.4745,48.338,48.4745,20767.9827
2010-02-02 12:25:00,71.03,71.08,71.0,71.01,13737.155219037317,48.4608,48.4949,48.4403,48.4472,13737.1552
2010-02-02 12:30:00,71.01,71.01,70.97,70.97,6598.161168199026,48.4472,48.4472,48.4199,48.4199,6598.1612
2010-02-02 12:35:00,70.97,70.97,70.84,70.87,14169.821525148727,48.4199,48.4199,48.3312,48.3516,14169.8215
2010-02-02 12:40:00,70.91,70.91,70.77,70.82,13088.1557598702,48.3789,48.3789,48.2834,48.3175,13088.1558
2010-02-02 12:45:00,70.83,70.83,70.69,70.72,12006.489994591671,48.3244,48.3244,48.2288,48.2493,12006.49
2010-02-02 12:50:00,70.72,70.79,70.72,70.79,10492.15792320173,48.2493,48.2971,48.2493,48.2971,10492.1579
2010-02-02 12:55:00,70.8,70.82,70.76,70.79,11032.990805840996,48.3039,48.3175,48.2766,48.2971,11032.9908
2010-02-02 13:00:00,70.81,70.83,70.61,70.64,10275.824770146024,48.3107,48.3244,48.1743,48.1947,10275.8248
2010-02-02 13:05:00,70.65,70.66,70.54,70.56,17198.48566792861,48.2015,48.2084,48.1265,48.1401,17198.4857
2010-02-02 13:10:00,70.56,70.65,70.55,70.63,5732.828555976204,48.1401,48.2015,48.1333,48.1879,5732.8286
2010-02-02 13:15:00,70.61,70.66,70.59,70.63,7355.327203893997,48.1743,48.2084,48.1606,48.1879,7355.3272
2010-02-02 13:20:00,70.63,70.74,70.63,70.72,9734.99188750676,48.1879,48.263,48.1879,48.2493,9734.9919
2010-02-02 13:25:00,70.72,70.78,70.72,70.76,5624.66197944835,48.2493,48.2902,48.2493,48.2766,5624.662
2010-02-02 13:30:00,70.77,70.79,70.72,70.77,9951.325040562466,48.2834,48.2971,48.2493,48.2834,9951.325
2010-02-02 13:35:00,70.79,70.89,70.76,70.88,16008.653326122228,48.2971,48.3653,48.2766,48.3585,16008.6533
2010-02-02 13:40:00,70.89,71.01,70.87,70.89,18712.81773931855,48.3653,48.4472,48.3516,48.3653,18712.8177
2010-02-02 13:45:00,70.9,70.95,70.85,70.94,31151.974040021632,48.3721,48.4062,48.338,48.3994,31151.974
2010-02-02 13:50:00,70.95,70.95,70.83,70.86,25094.64575446187,48.4062,48.4062,48.3244,48.3448,25094.6458
2010-02-02 13:55:00,70.86,70.89,70.81,70.83,8220.65981611682,48.3448,48.3653,48.3107,48.3244,8220.6598
2010-02-02 14:00:00,70.84,70.88,70.82,70.84,13628.988642509465,48.3312,48.3585,48.3175,48.3312,13628.9886
2010-02-02 14:05:00,70.83,70.84,70.76,70.78,11141.157382368849,48.3244,48.3312,48.2766,48.2902,11141.1574
2010-02-02 14:10:00,70.8,70.85,70.79,70.85,11465.657111952409,48.3039,48.338,48.2971,48.338,11465.6571
2010-02-02 14:15:00,70.86,70.86,70.68,70.76,16765.819361817197,48.3448,48.3448,48.222,48.2766,16765.8194
2010-02-02 14:20:00,70.73,70.81,70.72,70.81,13196.322336398052,48.2561,48.3107,48.2493,48.3107,13196.3223
2010-02-02 14:25:00,70.8,70.85,70.8,70.85,15035.154137371552,48.3039,48.338,48.3039,48.338,15035.1541
2010-02-02 14:30:00,70.85,70.91,70.85,70.85,9194.159004867495,48.338,48.3789,48.338,48.338,9194.159
2010-02-02 14:35:00,70.87,70.89,70.8,70.86,9085.992428339645,48.3516,48.3653,48.3039,48.3448,9085.9924
2010-02-02 14:40:00,70.87,70.87,70.69,70.72,25094.64575446187,48.3516,48.3516,48.2288,48.2493,25094.6458
2010-02-02 14:45:00,70.72,70.76,70.62,70.67,63277.44726879394,48.2493,48.2766,48.1811,48.2152,63277.4473
2010-02-02 14:50:00,70.65,70.72,70.65,70.71,20335.316387236344,48.2015,48.2493,48.2015,48.2425,20335.3164
2010-02-02 14:55:00,70.7,70.72,70.6,70.6,15684.153596538668,48.2357,48.2493,48.1674,48.1674,15684.1536
2010-02-02 15:00:00,70.61,70.68,70.54,70.63,30178.47485127096,48.1743,48.222,48.1265,48.1879,30178.4749
2010-02-02 15:05:00,70.62,70.71,70.62,70.7,27690.64359113034,48.1811,48.2425,48.1811,48.2357,27690.6436
2010-02-02 15:10:00,70.7,70.97,70.69,70.97,30719.30773391022,48.2357,48.4199,48.2288,48.4199,30719.3077
2010-02-02 15:15:00,70.97,71.01,70.87,70.91,42293.13142239048,48.4199,48.4472,48.3516,48.3789,42293.1314
2010-02-02 15:20:00,70.92,70.97,70.82,70.84,26176.3115197404,48.3858,48.4199,48.3175,48.3312,26176.3115
2010-02-02 15:25:00,70.84,70.84,70.73,70.76,21416.98215251488,48.3312,48.3312,48.2561,48.2766,21416.9822
2010-02-02 15:30:00,70.75,70.8,70.72,70.74,23363.980530016222,48.2698,48.3039,48.2493,48.263,23363.9805
2010-02-02 15:35:00,70.74,70.78,70.7,70.74,35478.63710113575,48.263,48.2902,48.2357,48.263,35478.6371
2010-02-02 15:40:00,70.75,70.82,70.65,70.67,85667.92861005949,48.2698,48.3175,48.2015,48.2152,85667.9286
2010-02-02 15:45:00,70.67,70.72,70.66,70.7,62087.61492698756,48.2152,48.2493,48.2084,48.2357,62087.6149
2010-02-02 15:50:00,70.7,70.85,70.68,70.84,50405.62466197945,48.2357,48.338,48.222,48.3312,50405.6247
2010-02-02 15:55:00,70.85,70.87,70.74,70.77,93888.58842617631,48.338,48.3516,48.263,48.2834,93888.5884
2010-02-03 09:30:00,70.47,70.91,70.47,70.69,25419.145484045428,48.0787,48.3789,48.0787,48.2288,25419.1455
2010-02-03 09:35:00,70.77,70.83,70.58,70.62,8436.992969172525,48.2834,48.3244,48.1538,48.1811,8436.993
2010-02-03 09:40:00,70.58,71.09,70.58,70.88,27798.8101676582,48.1538,48.5017,48.1538,48.3585,27798.8102
2010-02-03 09:45:00,70.84,70.94,70.72,70.85,36992.969172525685,48.3312,48.3994,48.2493,48.338,36992.9692
2010-02-03 09:50:00,70.82,70.94,70.7,70.91,49323.95889670092,48.3175,48.3994,48.2357,48.3789,49323.9589
2010-02-03 09:55:00,70.9,71.01,70.86,70.95,29313.14223904813,48.3721,48.4472,48.3448,48.4062,29313.1422
2010-02-03 10:00:00,70.92,70.97,70.83,70.91,14602.48783126014,48.3858,48.4199,48.3244,48.3789,14602.4878
2010-02-03 10:05:00,70.91,71.14,70.91,71.11,15467.820443482964,48.3789,48.5359,48.3789,48.5154,15467.8204
2010-02-03 10:10:00,71.09,71.14,70.99,71.09,32666.306111411574,48.5017,48.5359,48.4335,48.5017,32666.3061
2010-02-03 10:15:00,71.1,71.16,70.83,70.84,34396.97133585722,48.5086,48.5495,48.3244,48.3312,34396.9713
2010-02-03 10:20:00,70.87,70.96,70.77,70.92,23039.480800432662,48.3516,48.413,48.2834,48.3858,23039.4808
2010-02-03 10:25:00,70.93,70.93,70.79,70.82,18280.15143320714,48.3926,48.3926,48.2971,48.3175,18280.1514
2010-02-03 10:30:00,70.82,70.93,70.72,70.73,32341.806381828013,48.3175,48.3926,48.2493,48.2561,32341.8064
2010-02-03 10:35:00,70.73,70.75,70.45,70.54,18712.81773931855,48.2561,48.2698,48.0651,48.1265,18712.8177
2010-02-03 10:40:00,70.51,70.69,70.51,70.62,11573.82368848026,48.106,48.2288,48.106,48.1811,11573.8237
2010-02-03 10:45:00,70.64,70.79,70.47,70.77,12655.489453758788,48.1947,48.2971,48.0787,48.2834,12655.4895
2010-02-03 10:50:00,70.79,70.87,70.68,70.82,12439.156300703082,48.2971,48.3516,48.222,48.3175,12439.1563
2010-02-03 10:55:00,70.79,70.87,70.74,70.74,24337.4797187669,48.2971,48.3516,48.263,48.263,24337.4797
2010-02-03 11:00:00,70.77,70.77,70.66,70.7,9734.99188750676,48.2834,48.2834,48.2084,48.2357,9734.9919
2010-02-03 11:05:00,70.68,70.9,70.65,70.82,21092.48242293132,48.222,48.3721,48.2015,48.3175,21092.4824
2010-02-03 11:10:00,70.8,70.8,70.5,70.52,18929.15089237425,48.3039,48.3039,48.0992,48.1129,18929.1509
2010-02-03 11:15:00,70.5,70.54,70.45,70.53,12330.98972417523,48.0992,48.1265,48.0651,48.1197,12330.9897
2010-02-03 11:20:00,70.52,70.52,70.4,70.48,14710.654407787992,48.1129,48.1129,48.031,48.0856,14710.6544
2010-02-03 11:25:00,70.49,70.49,70.35,70.35,8328.826392644673,48.0924,48.0924,47.9969,47.9969,8328.8264
2010-02-03 11:30:00,70.35,70.42,70.35,70.35,6922.660897782585,47.9969,48.0446,47.9969,47.9969,6922.6609
2010-02-03 11:35:00,70.35,70.37,70.24,70.24,15035.154137371552,47.9969,48.0105,47.9218,47.9218,15035.1541
2010-02-03 11:40:00,70.25,70.29,70.19,70.28,32558.13953488372,47.9286,47.9559,47.8877,47.9491,32558.1395
2010-02-03 11:45:00,70.26,70.31,70.23,70.28,8220.65981611682,47.9355,47.9696,47.915,47.9491,8220.6598
2010-02-03 11:50:00,70.28,70.28,70.17,70.22,12006.489994591671,47.9491,47.9491,47.8741,47.9082,12006.49
2010-02-03 11:55:00,70.19,70.19,70.01,70.02,13412.655489453758,47.8877,47.8877,47.7649,47.7717,13412.6555
2010-02-03 12:00:00,70.02,70.28,69.98,70.28,10492.15792320173,47.7717,47.9491,47.7444,47.9491,10492.1579
2010-02-03 12:05:00,70.29,70.39,70.23,70.39,13953.488372093025,47.9559,48.0242,47.915,48.0242,13953.4884
2010-02-03 12:10:00,70.39,70.42,70.35,70.38,4542.9962141698215,48.0242,48.0446,47.9969,48.0173,4542.9962
2010-02-03 12:15:00,70.37,70.4,70.29,70.4,4651.162790697675,48.0105,48.031,47.9559,48.031,4651.1628
2010-02-03 12:20:00,70.41,70.41,70.28,70.34,5624.66197944835,48.0378,48.0378,47.9491,47.99,5624.662
2010-02-03 12:25:00,70.34,70.36,70.26,70.35,14061.654948620877,47.99,48.0037,47.9355,47.9969,14061.6549
2010-02-03 12:30:00,70.37,70.55,70.36,70.47,22823.14764737696,48.0105,48.1333,48.0037,48.0787,22823.1476
2010-02-03 12:35:00,70.48,70.67,70.48,70.66,9085.992428339645,48.0856,48.2152,48.0856,48.2084,9085.9924
2010-02-03 12:40:00,70.63,70.63,70.38,70.38,9951.325040562466,48.1879,48.1879,48.0173,48.0173,9951.325
2010-02-03 12:45:00,70.38,70.38,70.25,70.32,7355.327203893997,48.0173,48.0173,47.9286,47.9764,7355.3272
2010-02-03 12:50:00,70.33,70.47,70.33,70.47,6814.494321254732,47.9832,48.0787,47.9832,48.0787,6814.4943
2010-02-03 12:55:00,70.47,70.59,70.47,70.47,6814.494321254732,48.0787,48.1606,48.0787,48.0787,6814.4943
2010-02-03 13:00:00,70.48,70.52,70.41,70.52,5300.162249864791,48.0856,48.1129,48.0378,48.1129,5300.1622
2010-02-03 13:05:00,70.53,70.77,70.53,70.77,21957.815035154137,48.1197,48.2834,48.1197,48.2834,21957.815
2010-02-03 13:10:00,70.73,70.77,70.72,70.74,3677.6636019469984,48.2561,48.2834,48.2493,48.263,3677.6636
2010-02-03 13:15:00,70.73,70.74,70.67,70.72,3785.830178474851,48.2561,48.263,48.2152,48.2493,3785.8302
2010-02-03 13:20:00,70.72,70.75,70.67,70.67,5083.829096809086,48.2493,48.2698,48.2152,48.2152,5083.8291
2010-02-03 13:25:00,70.65,70.68,70.61,70.64,3461.3304488912927,48.2015,48.222,48.1743,48.1947,3461.3304
2010-02-03 13:30:00,70.67,70.76,70.67,70.76,4326.663061114115,48.2152,48.2766,48.2152,48.2766,4326.6631
2010-02-03 13:35:00,70.76,70.85,70.67,70.67,5083.829096809086,48.2766,48.338,48.2152,48.2152,5083.8291
2010-02-03 13:40:00,70.68,70.71,70.67,70.7,5516.495402920497,48.222,48.2425,48.2152,48.2357,5516.4954
2010-02-03 13:45:00,70.68,70.7,70.56,70.62,14061.654948620877,48.222,48.2357,48.1401,48.1811,14061.6549
2010-02-03 13:50:00,70.59,70.62,70.46,70.47,13412.655489453758,48.1606,48.1811,48.0719,48.0787,13412.6555
2010-02-03 13:55:00,70.47,70.48,70.42,70.48,5840.995132504056,48.0787,48.0856,48.0446,48.0856,5840.9951
2010-02-03 14:00:00,70.49,70.53,70.46,70.46,7571.660356949702,48.0924,48.1197,48.0719,48.0719,7571.6604
2010-02-03 14:05:00,70.47,70.52,70.44,70.48,6057.328285559762,48.0787,48.1129,48.0583,48.0856,6057.3283
2010-02-03 14:10:00,70.49,70.52,70.47,70.5,4326.663061114115,48.0924,48.1129,48.0787,48.0992,4326.6631
2010-02-03 14:15:00,70.52,70.53,70.41,70.41,6273.661438615468,48.1129,48.1197,48.0378,48.0378,6273.6614
2010-02-03 14:20:00,70.38,70.44,70.23,70.27,9734.99188750676,48.0173,48.0583,47.915,47.9423,9734.9919
2010-02-03 14:25:00,70.24,70.31,70.23,70.28,17847.485127095726,47.9218,47.9696,47.915,47.9491,17847.4851
2010-02-03 14:30:00,70.28,70.34,70.26,70.3,12655.489453758788,47.9491,47.99,47.9355,47.9628,12655.4895
2010-02-03 14:35:00,70.29,70.31,70.16,70.19,15143.320713899404,47.9559,47.9696,47.8672,47.8877,15143.3207
2010-02-03 14:40:00,70.18,70.23,70.11,70.18,12547.322877230936,47.8809,47.915,47.8331,47.8809,12547.3229
2010-02-03 14:45:00,70.18,70.31,70.14,70.25,8761.492698756085,47.8809,47.9696,47.8536,47.9286,8761.4927
2010-02-03 14:50:00,70.25,70.32,70.18,70.3,10383.991346673878,47.9286,47.9764,47.8809,47.9628,10383.9913
2010-02-03 14:55:00,70.31,70.35,70.28,70.31,5732.828555976204,47.9696,47.9969,47.9491,47.9696,5732.8286
2010-02-03 15:00:00,70.32,70.57,70.3,70.55,20443.4829637642,47.9764,48.147,47.9628,48.1333,20443.483
2010-02-03 15:05:00,70.57,70.7,70.49,70.63,35478.63710113575,48.147,48.2357,48.0924,48.1879,35478.6371
2010-02-03 15:10:00,70.62,70.63,70.53,70.59,15792.320173066522,48.1811,48.1879,48.1197,48.1606,15792.3202
2010-02-03 15:15:00,70.59,70.59,70.43,70.44,24012.979989183343,48.1606,48.1606,48.0515,48.0583,24012.98
2010-02-03 15:20:00,70.45,70.49,70.33,70.33,20984.31584640346,48.0651,48.0924,47.9832,47.9832,20984.3158
2010-02-03 15:25:00,70.34,70.47,70.28,70.41,12439.156300703082,47.99,48.0787,47.9491,48.0378,12439.1563
2010-02-03 15:30:00,70.41,70.52,70.38,70.5,17306.65224445646,48.0378,48.1129,48.0173,48.0992,17306.6522
2010-02-03 15:35:00,70.49,70.56,70.44,70.56,12439.156300703082,48.0924,48.1401,48.0583,48.1401,12439.1563
2010-02-03 15:40:00,70.57,70.71,70.57,70.63,28447.80962682531,48.147,48.2425,48.147,48.1879,28447.8096
2010-02-03 15:45:00,70.63,70.68,70.55,70.64,28988.64250946457,48.1879,48.222,48.1333,48.1947,28988.6425
2010-02-03 15:50:00,70.63,70.63,70.51,70.54,25419.145484045428,48.1879,48.1879,48.106,48.1265,25419.1455
2010-02-03 15:55:00,70.55,70.55,70.38,70.39,48025.959978366685,48.1333,48.1333,48.0173,48.0242,48025.96
2010-02-04 09:30:00,69.82,69.83,69.27,69.64,42833.96430502975,47.6353,47.6421,47.26,47.5125,42833.9643
2010-02-04 09:35:00,69.65,70.23,69.64,70.17,21741.48188209843,47.5193,47.915,47.5125,47.8741,21741.4819
2010-02-04 09:40:00,70.17,70.17,69.64,69.7,22931.31422390481,47.8741,47.8741,47.5125,47.5534,22931.3142
2010-02-04 09:45:00,69.7,69.7,69.06,69.37,27041.64413196322,47.5534,47.5534,47.1168,47.3283,27041.6441
2010-02-04 09:50:00,69.37,69.42,69.03,69.18,14926.9875608437,47.3283,47.3624,47.0963,47.1986,14926.9876
2010-02-04 09:55:00,69.18,69.18,68.82,68.94,22606.814494321254,47.1986,47.1986,46.953,47.0349,22606.8145
2010-02-04 10:00:00,68.94,69.25,68.94,69.14,17631.15197404002,47.0349,47.2464,47.0349,47.1713,17631.152
2010-02-04 10:05:00,69.14,69.18,69.02,69.04,24229.313142239047,47.1713,47.1986,47.0895,47.1031,24229.3131
2010-02-04 10:10:00,69.0,69.0,68.62,68.83,24553.812871822607,47.0758,47.0758,46.8166,46.9598,24553.8129
2010-02-04 10:15:00,68.8,68.98,68.58,68.98,18280.15143320714,46.9394,47.0622,46.7893,47.0622,18280.1514
2010-02-04 10:20:00,69.01,69.2,69.01,69.04,14710.654407787992,47.0826,47.2123,47.0826,47.1031,14710.6544
2010-02-04 10:25:00,69.01,69.14,68.69,68.88,33315.30557057869,47.0826,47.1713,46.8643,46.994,33315.3056
2010-02-04 10:30:00,68.88,69.11,68.8,69.0,42184.96484586263,46.994,47.1509,46.9394,47.0758,42184.9648
2010-02-04 10:35:00,69.01,69.02,68.8,68.93,21092.48242293132,47.0826,47.0895,46.9394,47.0281,21092.4824
2010-02-04 10:40:00,68.9,69.11,68.84,69.07,31800.97349918875,47.0076,47.1509,46.9667,47.1236,31800.9735
2010-02-04 10:45:00,69.07,69.12,68.95,69.03,25635.478637101136,47.1236,47.1577,47.0417,47.0963,25635.4786
2010-02-04 10:50:00,69.0,69.21,68.87,68.87,20010.816657652784,47.0758,47.2191,46.9871,46.9871,20010.8167
2010-02-04 10:55:00,68.86,69.0,68.65,68.65,16224.986479177933,46.9803,47.0758,46.837,46.837,16224.9865
2010-02-04 11:00:00,68.69,68.95,68.64,68.85,9518.658734451054,46.8643,47.0417,46.8302,46.9735,9518.6587
2010-02-04 11:05:00,68.91,69.11,68.91,69.03,11681.990265008111,47.0144,47.1509,47.0144,47.0963,11681.9903
2010-02-04 11:10:00,69.02,69.12,68.77,69.0,8653.32612222823,47.0895,47.1577,46.9189,47.0758,8653.3261
2010-02-04 11:15:00,68.97,68.97,68.77,68.92,7030.8274743104375,47.0554,47.0554,46.9189,47.0212,7030.8275
2010-02-04 11:20:00,68.94,68.97,68.81,68.88,7571.660356949702,47.0349,47.0554,46.9462,46.994,7571.6604
2010-02-04 11:25:00,68.92,69.08,68.84,69.08,10600.324499729582,47.0212,47.1304,46.9667,47.1304,10600.3245
2010-02-04 11:30:00,69.12,69.15,68.84,68.87,14710.654407787992,47.1577,47.1782,46.9667,46.9871,14710.6544
2010-02-04 11:35:00,68.87,68.94,68.69,68.71,14061.654948620877,46.9871,47.0349,46.8643,46.878,14061.6549
2010-02-04 11:40:00,68.71,68.84,68.51,68.76,16982.152514872905,46.878,46.9667,46.7415,46.9121,16982.1525
2010-02-04 11:45:00,68.75,68.98,68.72,68.92,11141.157382368849,46.9053,47.0622,46.8848,47.0212,11141.1574
2010-02-04 11:50:00,68.98,69.16,68.92,69.14,8004.326663061114,47.0622,47.185,47.0212,47.1713,8004.3267
2010-02-04 11:55:00,69.21,69.25,69.04,69.09,5516.495402920497,47.2191,47.2464,47.1031,47.1372,5516.4954
2010-02-04 12:00:00,69.03,69.12,68.92,68.97,6381.828015143321,47.0963,47.1577,47.0212,47.0554,6381.828
2010-02-04 12:05:00,68.98,69.08,68.83,69.07,6814.494321254732,47.0622,47.1304,46.9598,47.1236,6814.4943
2010-02-04 12:10:00,69.11,69.16,68.9,68.97,5191.995673336939,47.1509,47.185,47.0076,47.0554,5191.9957
2010-02-04 12:15:00,68.95,69.1,68.89,68.96,10924.824229313142,47.0417,47.144,47.0008,47.0485,10924.8242
2010-02-04 12:20:00,68.88,69.06,68.88,69.04,3893.996755002704,46.994,47.1168,46.994,47.1031,3893.9968
2010-02-04 12:25:00,69.01,69.1,68.94,68.94,4651.162790697675,47.0826,47.144,47.0349,47.0349,4651.1628
2010-02-04 12:30:00,68.91,69.06,68.91,69.06,3244.9972958355866,47.0144,47.1168,47.0144,47.1168,3244.9973
2010-02-04 12:35:00,69.03,69.04,68.98,69.0,1406.1654948620876,47.0963,47.1031,47.0622,47.0758,1406.1655
2010-02-04 12:40:00,69.0,69.0,68.9,68.94,7896.160086533261,47.0758,47.0758,47.0076,47.0349,7896.1601
2010-02-04 12:45:00,68.93,68.94,68.79,68.83,9843.158464034614,47.0281,47.0349,46.9325,46.9598,9843.1585
2010-02-04 12:50:00,68.74,68.97,68.74,68.94,13520.82206598161,46.8984,47.0554,46.8984,47.0349,13520.8221
2010-02-04 12:55:00,68.95,69.12,68.92,69.11,7787.993510005408,47.0417,47.1577,47.0212,47.1509,7787.9935
2010-02-04 13:00:00,69.08,69.09,68.98,68.98,4326.663061114115,47.1304,47.1372,47.0622,47.0622,4326.6631
2010-02-04 13:05:00,69.0,69.08,68.92,69.05,10275.824770146024,47.0758,47.1304,47.0212,47.1099,10275.8248
2010-02-04 13:10:00,69.04,69.04,68.85,68.91,30502.97458085452,47.1031,47.1031,46.9735,47.0144,30502.9746
2010-02-04 13:15:00,68.88,68.88,68.83,68.87,3893.996755002704,46.994,46.994,46.9598,46.9871,3893.9968
2010-02-04 13:20:00,68.88,68.88,68.75,68.85,8761.492698756085,46.994,46.994,46.9053,46.9735,8761.4927
2010-02-04 13:25:00,68.84,68.95,68.79,68.79,8436.992969172525,46.9667,47.0417,46.9325,46.9325,8436.993
2010-02-04 13:30:00,68.79,68.81,68.73,68.75,37750.13520822066,46.9325,46.9462,46.8916,46.9053,37750.1352
2010-02-04 13:35:00,68.76,68.78,68.6,68.67,19469.98377501352,46.9121,46.9257,46.8029,46.8507,19469.9838
2010-02-04 13:40:00,68.67,68.67,68.41,68.42,21525.148729042725,46.8507,46.8507,46.6733,46.6801,21525.1487
2010-02-04 13:45:00,68.43,68.5,68.35,68.48,19469.98377501352,46.6869,46.7347,46.6324,46.721,19469.9838
2010-02-04 13:50:00,68.49,68.56,68.42,68.42,12330.98972417523,46.7279,46.7756,46.6801,46.6801,12330.9897
2010-02-04 13:55:00,68.43,68.51,68.4,68.45,11681.990265008111,46.6869,46.7415,46.6665,46.7006,11681.9903
2010-02-04 14:00:00,68.46,68.63,68.4,68.62,12547.322877230936,46.7074,46.8234,46.6665,46.8166,12547.3229
2010-02-04 14:05:00,68.62,68.62,68.5,68.56,19686.316928069227,46.8166,46.8166,46.7347,46.7756,19686.3169
2010-02-04 14:10:00,68.57,68.85,68.56,68.78,30502.97458085452,46.7825,46.9735,46.7756,46.9257,30502.9746
2010-02-04 14:15:00,68.78,68.8,68.69,68.79,8545.159545700379,46.9257,46.9394,46.8643,46.9325,8545.1595
2010-02-04 14:20:00,68.76,69.0,68.74,68.83,27149.81070849108,46.9121,47.0758,46.8984,46.9598,27149.8107
2010-02-04 14:25:00,68.83,69.04,68.79,68.92,13196.322336398052,46.9598,47.1031,46.9325,47.0212,13196.3223
2010-02-04 14:30:00,68.91,68.97,68.82,68.94,16982.152514872905,47.0144,47.0554,46.953,47.0349,16982.1525
2010-02-04 14:35:00,68.94,69.0,68.87,68.93,31584.640346133045,47.0349,47.0758,46.9871,47.0281,31584.6403
2010-02-04 14:40:00,68.93,68.93,68.73,68.75,10383.991346673878,47.0281,47.0281,46.8916,46.9053,10383.9913
2010-02-04 14:45:00,68.76,68.85,68.72,68.81,11573.82368848026,46.9121,46.9735,46.8848,46.9462,11573.8237
2010-02-04 14:50:00,68.78,68.83,68.6,68.61,10383.991346673878,46.9257,46.9598,46.8029,46.8097,10383.9913
2010-02-04 14:55:00,68.58,68.71,68.58,68.65,5191.995673336939,46.7893,46.878,46.7893,46.837,5191.9957
2010-02-04 15:00:00,68.67,68.72,68.52,68.58,9951.325040562466,46.8507,46.8848,46.7483,46.7893,9951.325
2010-02-04 15:05:00,68.57,68.64,68.51,68.62,13628.988642509465,46.7825,46.8302,46.7415,46.8166,13628.9886
2010-02-04 15:10:00,68.63,68.65,68.54,68.56,7679.826933477555,46.8234,46.837,46.762,46.7756,7679.8269
2010-02-04 15:15:00,68.55,68.64,68.52,68.53,12114.656571119524,46.7688,46.8302,46.7483,46.7552,12114.6566
2010-02-04 15:20:00,68.57,68.61,68.45,68.49,13520.82206598161,46.7825,46.8097,46.7006,46.7279,13520.8221
2010-02-04 15:25:00,68.53,68.62,68.5,68.58,12763.656030286642,46.7552,46.8166,46.7347,46.7893,12763.656
2010-02-04 15:30:00,68.55,68.58,68.42,68.47,25959.97836668469,46.7688,46.7893,46.6801,46.7142,25959.9784
2010-02-04 15:35:00,68.49,68.51,68.39,68.51,39588.96700919416,46.7279,46.7415,46.6596,46.7415,39588.967
2010-02-04 15:40:00,68.45,68.59,68.42,68.44,47268.79394267171,46.7006,46.7961,46.6801,46.6938,47268.7939
2010-02-04 15:45:00,68.44,68.5,68.33,68.38,39588.96700919416,46.6938,46.7347,46.6187,46.6528,39588.967
2010-02-04 15:50:00,68.39,68.41,68.28,68.31,56246.6197944835,46.6596,46.6733,46.5846,46.6051,56246.6198
2010-02-04 15:55:00,68.29,68.29,68.1,68.13,135857.22011898324,46.5914,46.5914,46.4618,46.4823,135857.2201
2010-02-05 09:30:00,62.22,62.87,60.14,61.51,1076581.93618172,42.4501,42.8936,41.031,41.9657,1076581.9362
2010-02-05 09:35:00,61.48,62.11,61.48,61.94,544077.8799351001,41.9452,42.3751,41.9452,42.2591,544077.8799
2010-02-05 09:40:00,61.93,62.64,61.79,62.41,490643.5911303407,42.2523,42.7367,42.1567,42.5797,490643.5911
2010-02-05 09:45:00,62.31,62.36,61.45,61.62,241535.9653866955,42.5115,42.5456,41.9248,42.0408,241535.9654
2010-02-05 09:50:00,61.63,62.6,61.61,62.59,441968.6316928069,42.0476,42.7094,42.0339,42.7025,441968.6317
2010-02-05 09:55:00,62.58,62.66,62.46,62.63,404326.6630611141,42.6957,42.7503,42.6139,42.7298,404326.6631
2010-02-05 10:00:00,62.63,62.63,62.39,62.42,269551.1087074094,42.7298,42.7298,42.5661,42.5866,269551.1087
2010-02-05 10:05:00,62.41,62.57,62.19,62.51,251595.45700378585,42.5797,42.6889,42.4296,42.648,251595.457
2010-02-05 10:10:00,62.51,62.87,62.45,62.57,198702.0010816657,42.648,42.8936,42.607,42.6889,198702.0011
2010-02-05 10:15:00,62.53,62.58,62.27,62.47,81773.93185505678,42.6616,42.6957,42.4842,42.6207,81773.9319
2010-02-05 10:20:00,62.42,62.93,62.4,62.73,104272.5797728502,42.5866,42.9345,42.5729,42.7981,104272.5798
2010-02-05 10:25:00,62.68,62.82,62.61,62.62,115738.2368848026,42.764,42.8595,42.7162,42.723,115738.2369
2010-02-05 10:30:00,62.61,63.12,62.59,63.1,308058.40995132504,42.7162,43.0641,42.7025,43.0505,308058.41
2010-02-05 10:35:00,63.11,63.48,62.98,63.36,298864.2509464576,43.0573,43.3098,42.9686,43.2279,298864.2509
2010-02-05 10:40:00,63.37,63.76,63.36,63.56,237101.1357490536,43.2347,43.5008,43.2279,43.3643,237101.1357
2010-02-05 10:45:00,63.55,63.56,63.23,63.33,184099.5132504056,43.3575,43.3643,43.1392,43.2074,184099.5133
2010-02-05 10:50:00,63.37,63.42,63.09,63.12,101892.91508923742,43.2347,43.2688,43.0437,43.0641,101892.9151
2010-02-05 10:55:00,63.12,63.49,63.09,63.36,141157.38236884802,43.0641,43.3166,43.0437,43.2279,141157.3824
2010-02-05 11:00:00,63.36,63.52,63.23,63.29,102325.58139534884,43.2279,43.337,43.1392,43.1801,102325.5814
2010-02-05 11:05:00,63.26,63.3,63.05,63.07,47701.46024878312,43.1597,43.187,43.0164,43.03,47701.4602
2010-02-05 11:10:00,63.06,63.06,62.91,62.98,50946.45754461871,43.0232,43.0232,42.9209,42.9686,50946.4575
2010-02-05 11:15:00,62.97,63.31,62.96,63.31,42076.79826933477,42.9618,43.1938,42.955,43.1938,42076.7983
2010-02-05 11:20:00,63.32,63.37,63.05,63.35,61871.281773931856,43.2006,43.2347,43.0164,43.2211,61871.2818
2010-02-05 11:25:00,63.36,63.37,63.21,63.28,53866.95511087074,43.2279,43.2347,43.1255,43.1733,53866.9551
2010-02-05 11:30:00,63.28,63.37,63.27,63.31,99080.58409951325,43.1733,43.2347,43.1665,43.1938,99080.5841
2010-02-05 11:35:00,63.34,63.37,63.0,63.05,148404.54299621418,43.2142,43.2347,42.9823,43.0164,148404.543
2010-02-05 11:40:00,63.04,63.09,62.71,62.86,121254.73228772308,43.0096,43.0437,42.7844,42.8868,121254.7323
2010-02-05 11:45:00,62.85,62.91,62.65,62.77,79286.10059491616,42.8799,42.9209,42.7435,42.8254,79286.1006
2010-02-05 11:50:00,62.76,62.97,62.74,62.77,103190.91400757166,42.8185,42.9618,42.8049,42.8254,103190.914
2010-02-05 11:55:00,62.82,62.91,62.77,62.82,72255.27312060574,42.8595,42.9209,42.8254,42.8595,72255.2731
2010-02-05 12:00:00,62.82,63.03,62.81,62.9,24229.313142239047,42.8595,43.0027,42.8526,42.914,24229.3131
2010-02-05 12:05:00,62.92,63.03,62.88,62.9,35478.63710113575,42.9277,43.0027,42.9004,42.914,35478.6371
2010-02-05 12:10:00,62.89,62.93,62.84,62.91,35911.30340724716,42.9072,42.9345,42.8731,42.9209,35911.3034
2010-02-05 12:15:00,62.89,63.19,62.86,63.15,75608.43699296917,42.9072,43.1119,42.8868,43.0846,75608.437
2010-02-05 12:20:00,63.17,63.31,63.16,63.31,54624.12114656571,43.0983,43.1938,43.0914,43.1938,54624.1211
2010-02-05 12:25:00,63.31,63.34,63.24,63.33,90535.42455381287,43.1938,43.2142,43.146,43.2074,90535.4246
2010-02-05 12:30:00,63.31,63.33,63.14,63.22,40886.96592752839,43.1938,43.2074,43.0778,43.1324,40886.9659
2010-02-05 12:35:00,63.24,63.33,63.14,63.17,105354.24553812871,43.146,43.2074,43.0778,43.0983,105354.2455
2010-02-05 12:40:00,63.17,63.35,63.1,63.3,49864.79177934018,43.0983,43.2211,43.0505,43.187,49864.7918
2010-02-05 12:45:00,63.28,63.41,63.25,63.33,150351.5413737155,43.1733,43.262,43.1528,43.2074,150351.5414
2010-02-05 12:50:00,63.34,63.56,63.33,63.51,127420.2271498107,43.2142,43.3643,43.2074,43.3302,127420.2271
2010-02-05 12:55:00,63.51,63.79,63.49,63.76,126771.2276906436,43.3302,43.5213,43.3166,43.5008,126771.2277
2010-02-05 13:00:00,63.75,63.76,63.61,63.74,61763.115197404,43.494,43.5008,43.3985,43.4871,61763.1152
2010-02-05 13:05:00,63.73,63.73,63.45,63.49,41211.46565711195,43.4803,43.4803,43.2893,43.3166,41211.4657
2010-02-05 13:10:00,63.45,63.67,63.41,63.49,37750.13520822066,43.2893,43.4394,43.262,43.3166,37750.1352
2010-02-05 13:15:00,63.53,63.64,63.46,63.61,30827.474310438072,43.3439,43.4189,43.2961,43.3985,30827.4743
2010-02-05 13:20:00,63.6,63.61,63.39,63.46,32125.47322877231,43.3916,43.3985,43.2484,43.2961,32125.4732
2010-02-05 13:25:00,63.44,63.54,63.33,63.49,29637.64196863169,43.2825,43.3507,43.2074,43.3166,29637.642
2010-02-05 13:30:00,63.49,63.56,63.18,63.22,44456.462952947535,43.3166,43.3643,43.1051,43.1324,44456.463
2010-02-05 13:35:00,63.2,63.38,63.2,63.31,78528.9345592212,43.1187,43.2415,43.1187,43.1938,78528.9346
2010-02-05 13:40:00,63.3,63.33,63.18,63.22,41644.13196322336,43.187,43.2074,43.1051,43.1324,41644.132
2010-02-05 13:45:00,63.2,63.37,63.1,63.1,61005.94916170903,43.1187,43.2347,43.0505,43.0505,61005.9492
2010-02-05 13:50:00,63.1,63.19,63.0,63.03,54840.454299621415,43.0505,43.1119,42.9823,43.0027,54840.4543
2010-02-05 13:55:00,63.01,63.08,62.64,62.76,92374.25635478635,42.9891,43.0369,42.7367,42.8185,92374.2564
2010-02-05 14:00:00,62.76,62.91,62.72,62.74,60573.282855597616,42.8185,42.9209,42.7912,42.8049,60573.2829
2010-02-05 14:05:00,62.76,62.87,62.68,62.72,57977.28501892915,42.8185,42.8936,42.764,42.7912,57977.285
2010-02-05 14:10:00,62.69,62.88,62.69,62.79,81990.26500811249,42.7708,42.9004,42.7708,42.839,81990.265
2010-02-05 14:15:00,62.79,63.09,62.73,63.09,94429.42130881557,42.839,43.0437,42.7981,43.0437,94429.4213
2010-02-05 14:20:00,63.08,63.12,62.84,62.96,77122.7690643591,43.0369,43.0641,42.8731,42.955,77122.7691
2010-02-05 14:25:00,62.96,63.15,62.96,63.08,36235.80313683072,42.955,43.0846,42.955,43.0369,36235.8031
2010-02-05 14:30:00,63.07,63.12,62.88,63.05,81449.43212547322,43.03,43.0641,42.9004,43.0164,81449.4321
2010-02-05 14:35:00,63.05,63.16,63.02,63.05,47160.62736614386,43.0164,43.0914,42.9959,43.0164,47160.6274
2010-02-05 14:40:00,63.05,63.06,62.85,62.9,35154.13737155219,43.0164,43.0232,42.8799,42.914,35154.1374
2010-02-05 14:45:00,62.88,63.1,62.88,63.05,32449.972958355866,42.9004,43.0505,42.9004,43.0164,32449.973
2010-02-05 14:50:00,63.07,63.22,63.01,63.17,40886.96592752839,43.03,43.1324,42.9891,43.0983,40886.9659
2010-02-05 14:55:00,63.16,63.2,62.98,63.11,24661.97944835046,43.0914,43.1187,42.9686,43.0573,24661.9794
2010-02-05 15:00:00,63.13,63.33,63.12,63.3,90319.09140075716,43.071,43.2074,43.0641,43.187,90319.0914
2010-02-05 15:05:00,63.3,63.95,63.29,63.71,97241.75229853977,43.187,43.6304,43.1801,43.4667,97241.7523
2010-02-05 15:10:00,63.69,63.8,63.49,63.77,82206.5981611682,43.453,43.5281,43.3166,43.5076,82206.5982
2010-02-05 15:15:00,63.74,63.77,63.33,63.47,70957.2742022715,43.4871,43.5076,43.2074,43.3029,70957.2742
2010-02-05 15:20:00,63.44,63.64,63.24,63.31,56787.45267712277,43.2825,43.4189,43.146,43.1938,56787.4527
2010-02-05 15:25:00,63.32,63.43,63.17,63.25,47268.79394267171,43.2006,43.2756,43.0983,43.1528,47268.7939
2010-02-05 15:30:00,63.27,63.6,63.25,63.4,69659.27528393726,43.1665,43.3916,43.1528,43.2552,69659.2753
2010-02-05 15:35:00,63.39,63.54,63.25,63.37,89561.9253650622,43.2484,43.3507,43.1528,43.2347,89561.9254
2010-02-05 15:40:00,63.37,63.43,63.17,63.28,81990.26500811249,43.2347,43.2756,43.0983,43.1733,81990.265
2010-02-05 15:45:00,63.28,63.33,62.93,62.99,120930.23255813953,43.1733,43.2074,42.9345,42.9755,120930.2326
2010-02-05 15:50:00,62.96,63.36,62.96,63.33,150567.87452677122,42.955,43.2279,42.955,43.2074,150567.8745
2010-02-05 15:55:00,63.33,63.49,63.3,63.49,175554.35370470525,43.2074,43.3166,43.187,43.3166,175554.3537
2010-02-08 09:30:00,63.52,63.77,62.88,63.42,78096.26825310978,43.337,43.5076,42.9004,43.2688,78096.2683
2010-02-08 09:35:00,63.42,64.81,63.19,64.81,93564.08869659276,43.2688,44.2172,43.1119,44.2172,93564.0887
2010-02-08 09:40:00,64.72,64.89,64.45,64.67,80151.433207139,44.1558,44.2717,43.9715,44.1216,80151.4332
2010-02-08 09:45:00,64.63,64.7,64.35,64.45,92590.58950784209,44.0944,44.1421,43.9033,43.9715,92590.5895
2010-02-08 09:50:00,64.46,64.51,64.25,64.3,106435.91130340724,43.9784,44.0125,43.8351,43.8692,106435.9113
2010-02-08 09:55:00,64.29,64.42,64.13,64.18,66089.77825851811,43.8624,43.9511,43.7532,43.7873,66089.7783
2010-02-08 10:00:00,64.18,64.41,64.02,64.19,84694.42942130881,43.7873,43.9443,43.6782,43.7942,84694.4294
2010-02-08 10:05:00,64.2,64.34,64.13,64.28,54948.62087614927,43.801,43.8965,43.7532,43.8556,54948.6209
2010-02-08 10:10:00,64.27,64.54,64.19,64.47,73228.77230935641,43.8487,44.033,43.7942,43.9852,73228.7723
2010-02-08 10:15:00,64.49,64.76,64.48,64.58,58409.95132504056,43.9988,44.183,43.992,44.0602,58409.9513
2010-02-08 10:20:00,64.58,64.66,64.31,64.33,64467.27961060032,44.0602,44.1148,43.876,43.8897,64467.2796
2010-02-08 10:25:00,64.31,64.34,63.98,64.18,73445.10546241212,43.876,43.8965,43.6509,43.7873,73445.1055
2010-02-08 10:30:00,64.14,64.16,63.93,64.02,69983.77501352082,43.76,43.7737,43.6168,43.6782,69983.775
2010-02-08 10:35:00,64.04,64.08,63.79,63.82,77663.60194699837,43.6918,43.7191,43.5213,43.5417,77663.6019
2010-02-08 10:40:00,63.79,64.07,63.79,64.02,80584.0995132504,43.5213,43.7123,43.5213,43.6782,80584.0995
2010-02-08 10:45:00,64.0,64.15,63.95,64.13,88588.42617631152,43.6645,43.7669,43.6304,43.7532,88588.4262
2010-02-08 10:50:00,64.13,64.25,64.02,64.09,100486.74959437532,43.7532,43.8351,43.6782,43.7259,100486.7496
2010-02-08 10:55:00,64.09,64.18,64.02,64.18,25959.97836668469,43.7259,43.7873,43.6782,43.7873,25959.9784
2010-02-08 11:00:00,64.18,64.23,64.13,64.17,42293.13142239048,43.7873,43.8215,43.7532,43.7805,42293.1314
2010-02-08 11:05:00,64.16,64.18,64.02,64.16,43374.797187669006,43.7737,43.7873,43.6782,43.7737,43374.7972
2010-02-08 11:10:00,64.16,64.18,64.05,64.05,28988.64250946457,43.7737,43.7873,43.6986,43.6986,28988.6425
2010-02-08 11:15:00,64.02,64.03,63.87,63.96,28231.47647376961,43.6782,43.685,43.5758,43.6372,28231.4765
2010-02-08 11:20:00,63.93,64.1,63.9,64.06,24770.14602487831,43.6168,43.7328,43.5963,43.7055,24770.146
2010-02-08 11:25:00,64.06,64.15,64.01,64.04,19469.98377501352,43.7055,43.7669,43.6714,43.6918,19469.9838
2010-02-08 11:30:00,64.04,64.09,63.87,63.91,42076.79826933477,43.6918,43.7259,43.5758,43.6031,42076.7983
2010-02-08 11:35:00,63.89,64.04,63.86,63.93,33315.30557057869,43.5895,43.6918,43.569,43.6168,33315.3056
2010-02-08 11:40:00,63.96,64.05,63.9,63.98,42184.96484586263,43.6372,43.6986,43.5963,43.6509,42184.9648
2010-02-08 11:45:00,63.98,64.05,63.93,63.96,51487.290427257976,43.6509,43.6986,43.6168,43.6372,51487.2904
2010-02-08 11:50:00,63.95,64.07,63.82,64.01,54407.787993510006,43.6304,43.7123,43.5417,43.6714,54407.788
2010-02-08 11:55:00,63.99,64.02,63.95,64.0,23904.813412655487,43.6577,43.6782,43.6304,43.6645,23904.8134
2010-02-08 12:00:00,64.0,64.06,63.79,63.79,45538.128718226064,43.6645,43.7055,43.5213,43.5213,45538.1287
2010-02-08 12:05:00,63.79,63.97,63.79,63.97,29529.47539210384,43.5213,43.6441,43.5213,43.6441,29529.4754
2010-02-08 12:10:00,64.01,64.02,63.91,63.94,26500.81124932396,43.6714,43.6782,43.6031,43.6236,26500.8112
2010-02-08 12:15:00,63.95,64.12,63.95,64.01,36884.80259599783,43.6304,43.7464,43.6304,43.6714,36884.8026
2010-02-08 12:20:00,64.01,64.05,63.96,64.01,33207.13899405084,43.6714,43.6986,43.6372,43.6714,33207.139
2010-02-08 12:25:00,64.01,64.1,64.01,64.02,48458.626284478094,43.6714,43.7328,43.6714,43.6782,48458.6263
2010-02-08 12:30:00,64.03,64.09,63.97,64.05,24229.313142239047,43.685,43.7259,43.6441,43.6986,24229.3131
2010-02-08 12:35:00,64.05,64.08,64.01,64.07,30719.30773391022,43.6986,43.7191,43.6714,43.7123,30719.3077
2010-02-08 12:40:00,64.06,64.09,63.98,64.07,26717.144402379665,43.7055,43.7259,43.6509,43.7123,26717.1444
2010-02-08 12:45:00,64.05,64.06,64.01,64.05,14602.48783126014,43.6986,43.7055,43.6714,43.6986,14602.4878
2010-02-08 12:50:00,64.05,64.16,64.04,64.16,27690.64359113034,43.6986,43.7737,43.6918,43.7737,27690.6436
2010-02-08 12:55:00,64.15,64.23,64.14,64.19,23688.480259599783,43.7669,43.8215,43.76,43.7942,23688.4803
2010-02-08 13:00:00,64.2,64.21,64.08,64.08,17198.48566792861,43.801,43.8078,43.7191,43.7191,17198.4857
2010-02-08 13:05:00,64.05,64.07,63.85,63.86,63710.11357490535,43.6986,43.7123,43.5622,43.569,63710.1136
2010-02-08 13:10:00,63.85,63.93,63.79,63.83,18063.81828015144,43.5622,43.6168,43.5213,43.5485,18063.8183
2010-02-08 13:15:00,63.82,63.84,63.74,63.84,52785.28934559221,43.5417,43.5554,43.4871,43.5554,52785.2893
2010-02-08 13:20:00,63.83,63.86,63.8,63.8,14494.321254732287,43.5485,43.569,43.5281,43.5281,14494.3213
2010-02-08 13:25:00,63.78,63.82,63.67,63.76,20984.31584640346,43.5144,43.5417,43.4394,43.5008,20984.3158
2010-02-08 13:30:00,63.76,63.81,63.61,63.61,17847.485127095726,43.5008,43.5349,43.3985,43.3985,17847.4851
2010-02-08 13:35:00,63.62,63.76,63.62,63.76,16549.486208761493,43.4053,43.5008,43.4053,43.5008,16549.4862
2010-02-08 13:40:00,63.76,63.85,63.75,63.85,14386.154678204435,43.5008,43.5622,43.494,43.5622,14386.1547
2010-02-08 13:45:00,63.86,63.9,63.72,63.76,25743.645213628988,43.569,43.5963,43.4735,43.5008,25743.6452
2010-02-08 13:50:00,63.76,63.86,63.75,63.84,17198.48566792861,43.5008,43.569,43.494,43.5554,17198.4857
2010-02-08 13:55:00,63.84,63.89,63.77,63.82,20010.816657652784,43.5554,43.5895,43.5076,43.5417,20010.8167
2010-02-08 14:00:00,63.88,64.01,63.86,64.01,24770.14602487831,43.5827,43.6714,43.569,43.6714,24770.146
2010-02-08 14:05:00,64.02,64.1,63.98,64.02,15684.153596538668,43.6782,43.7328,43.6509,43.6782,15684.1536
2010-02-08 14:10:00,64.02,64.23,64.02,64.23,19469.98377501352,43.6782,43.8215,43.6782,43.8215,19469.9838
2010-02-08 14:15:00,64.24,64.28,64.1,64.23,21525.148729042725,43.8283,43.8556,43.7328,43.8215,21525.1487
2010-02-08 14:20:00,64.22,64.23,64.02,64.12,20118.98323418064,43.8146,43.8215,43.6782,43.7464,20118.9832
2010-02-08 14:25:00,64.11,64.15,64.06,64.07,13412.655489453758,43.7396,43.7669,43.7055,43.7123,13412.6555
2010-02-08 14:30:00,64.07,64.11,64.02,64.04,20659.8161168199,43.7123,43.7396,43.6782,43.6918,20659.8161
2010-02-08 14:35:00,64.03,64.05,63.75,63.81,39913.46673877772,43.685,43.6986,43.494,43.5349,39913.4667
2010-02-08 14:40:00,63.8,63.93,63.79,63.9,14169.821525148727,43.5281,43.6168,43.5213,43.5963,14169.8215
2010-02-08 14:45:00,63.89,63.96,63.86,63.89,24229.313142239047,43.5895,43.6372,43.569,43.5895,24229.3131
2010-02-08 14:50:00,63.89,64.07,63.89,64.04,17522.98539751217,43.5895,43.7123,43.5895,43.6918,17522.9854
2010-02-08 14:55:00,64.03,64.03,63.78,63.8,18712.81773931855,43.685,43.685,43.5144,43.5281,18712.8177
2010-02-08 15:00:00,63.82,63.91,63.69,63.78,38290.968090859926,43.5417,43.6031,43.453,43.5144,38290.9681
2010-02-08 15:05:00,63.79,63.88,63.76,63.79,28772.30935640887,43.5213,43.5827,43.5008,43.5213,28772.3094
2010-02-08 15:10:00,63.78,63.78,63.64,63.75,31584.640346133045,43.5144,43.5144,43.4189,43.494,31584.6403
2010-02-08 15:15:00,63.75,63.79,63.56,63.56,27690.64359113034,43.494,43.5213,43.3643,43.3643,27690.6436
2010-02-08 15:20:00,63.59,63.72,63.59,63.61,23472.14710654408,43.3848,43.4735,43.3848,43.3985,23472.1471
2010-02-08 15:25:00,63.61,63.61,63.5,63.56,29637.64196863169,43.3985,43.3985,43.3234,43.3643,29637.642
2010-02-08 15:30:00,63.58,63.7,63.58,63.61,49540.29204975662,43.378,43.4599,43.378,43.3985,49540.292
2010-02-08 15:35:00,63.61,63.66,63.54,63.6,41319.6322336398,43.3985,43.4326,43.3507,43.3916,41319.6322
2010-02-08 15:40:00,63.59,63.6,63.43,63.46,65981.61168199027,43.3848,43.3916,43.2756,43.2961,65981.6117
2010-02-08 15:45:00,63.48,63.48,63.31,63.34,93455.92212006488,43.3098,43.3098,43.1938,43.2142,93455.9221
2010-02-08 15:50:00,63.33,63.37,63.26,63.31,110978.90751757708,43.2074,43.2347,43.1597,43.1938,110978.9075
2010-02-08 15:55:00,63.32,63.33,63.19,63.2,179989.1833423472,43.2006,43.2074,43.1119,43.1187,179989.1833
2010-02-09 09:30:00,62.76,63.65,62.75,63.62,153812.8718226068,42.8185,43.4257,42.8117,43.4053,153812.8718
2010-02-09 09:35:00,63.64,63.64,63.24,63.25,70632.77447268793,43.4189,43.4189,43.146,43.1528,70632.7745
2010-02-09 09:40:00,63.28,63.51,63.24,63.33,105029.74580854517,43.1733,43.3302,43.146,43.2074,105029.7458
2010-02-09 09:45:00,63.34,63.43,62.98,62.98,84478.09626825311,43.2142,43.2756,42.9686,42.9686,84478.0963
2010-02-09 09:50:00,62.99,63.19,62.95,62.97,75932.93672255272,42.9755,43.1119,42.9482,42.9618,75932.9367
2010-02-09 09:55:00,62.99,63.08,62.86,62.87,78096.26825310978,42.9755,43.0369,42.8868,42.8936,78096.2683
2010-02-09 10:00:00,62.87,62.92,62.64,62.82,112817.73931855056,42.8936,42.9277,42.7367,42.8595,112817.7393
2010-02-09 10:05:00,62.81,63.33,62.81,63.29,74743.10438074634,42.8526,43.2074,42.8526,43.1801,74743.1044
2010-02-09 10:10:00,63.3,63.46,63.3,63.34,50405.62466197945,43.187,43.2961,43.187,43.2142,50405.6247
2010-02-09 10:15:00,63.33,63.51,63.33,63.49,53866.95511087074,43.2074,43.3302,43.2074,43.3166,53866.9551
2010-02-09 10:20:00,63.49,63.5,63.35,63.4,43807.46349378042,43.3166,43.3234,43.2211,43.2552,43807.4635
2010-02-09 10:25:00,63.4,63.41,63.27,63.3,54299.62141698216,43.2552,43.262,43.1665,43.187,54299.6214
2010-02-09 10:30:00,63.32,63.49,63.31,63.49,44131.96322336398,43.2006,43.3166,43.1938,43.3166,44131.9632
2010-02-09 10:35:00,63.49,63.54,63.37,63.38,27582.47701460249,43.3166,43.3507,43.2347,43.2415,27582.477
2010-02-09 10:40:00,63.39,63.52,63.33,63.4,22606.814494321254,43.2484,43.337,43.2074,43.2552,22606.8145
2010-02-09 10:45:00,63.37,63.4,63.12,63.25,44456.462952947535,43.2347,43.2552,43.0641,43.1528,44456.463
2010-02-09 10:50:00,63.25,63.28,63.18,63.28,36019.469983775016,43.1528,43.1733,43.1051,43.1733,36019.47
2010-02-09 10:55:00,63.26,63.28,63.02,63.14,33207.13899405084,43.1597,43.1733,42.9959,43.0778,33207.139
2010-02-09 11:00:00,63.13,63.14,62.93,63.09,27257.97728501893,43.071,43.0778,42.9345,43.0437,27257.9773
2010-02-09 11:05:00,63.07,63.12,62.6,62.64,38507.30124391563,43.03,43.0641,42.7094,42.7367,38507.3012
2010-02-09 11:10:00,62.64,63.04,62.62,63.01,59924.2833964305,42.7367,43.0096,42.723,42.9891,59924.2834
2010-02-09 11:15:00,63.0,63.04,62.84,63.04,28555.97620335316,42.9823,43.0096,42.8731,43.0096,28555.9762
2010-02-09 11:20:00,63.03,63.19,63.02,63.14,25527.312060573284,43.0027,43.1119,42.9959,43.0778,25527.3121
2010-02-09 11:25:00,63.12,63.15,63.0,63.02,34721.471065440775,43.0641,43.0846,42.9823,42.9959,34721.4711
2010-02-09 11:30:00,63.03,63.42,63.02,63.37,93888.58842617631,43.0027,43.2688,42.9959,43.2347,93888.5884
2010-02-09 11:35:00,63.41,63.41,63.25,63.29,129691.72525689562,43.262,43.262,43.1528,43.1801,129691.7253
2010-02-09 11:40:00,63.27,63.3,63.21,63.25,87506.76041103298,43.1665,43.187,43.1255,43.1528,87506.7604
2010-02-09 11:45:00,63.25,63.28,63.09,63.19,62520.28123309897,43.1528,43.1733,43.0437,43.1119,62520.2812
2010-02-09 11:50:00,63.18,63.34,63.16,63.2,67928.61005949162,43.1051,43.2142,43.0914,43.1187,67928.6101
2010-02-09 11:55:00,63.21,63.3,63.13,63.14,62195.78150351541,43.1255,43.187,43.071,43.0778,62195.7815
2010-02-09 12:00:00,63.14,63.22,63.13,63.19,31800.97349918875,43.0778,43.1324,43.071,43.1119,31800.9735
2010-02-09 12:05:00,63.2,63.24,63.15,63.23,76257.43645213629,43.1187,43.146,43.0846,43.1392,76257.4365
2010-02-09 12:10:00,63.23,63.29,63.03,63.29,136398.0530016225,43.1392,43.1801,43.0027,43.1801,136398.053
2010-02-09 12:15:00,63.28,63.37,63.21,63.24,56679.28610059492,43.1733,43.2347,43.1255,43.146,56679.2861
2010-02-09 12:20:00,63.24,63.28,63.1,63.11,23039.480800432662,43.146,43.1733,43.0505,43.0573,23039.4808
2010-02-09 12:25:00,63.07,63.11,62.97,62.98,27366.14386154678,43.03,43.0573,42.9618,42.9686,27366.1439
2010-02-09 12:30:00,62.98,63.17,62.91,63.12,41211.46565711195,42.9686,43.0983,42.9209,43.0641,41211.4657
2010-02-09 12:35:00,63.13,63.15,63.04,63.12,18929.15089237425,43.071,43.0846,43.0096,43.0641,18929.1509
2010-02-09 12:40:00,63.12,63.12,62.39,62.53,79826.93347755543,43.0641,43.0641,42.5661,42.6616,79826.9335
2010-02-09 12:45:00,62.54,62.65,62.5,62.57,75283.93726338561,42.6684,42.7435,42.6411,42.6889,75283.9373
2010-02-09 12:50:00,62.56,62.62,62.47,62.52,52460.78961600865,42.6821,42.723,42.6207,42.6548,52460.7896
2010-02-09 12:55:00,62.5,62.87,62.48,62.86,20767.98269334776,42.6411,42.8936,42.6275,42.8868,20767.9827
2010-02-09 13:00:00,62.87,63.01,62.87,62.89,25959.97836668469,42.8936,42.9891,42.8936,42.9072,25959.9784
2010-02-09 13:05:00,62.88,63.1,62.88,63.04,28772.30935640887,42.9004,43.0505,42.9004,43.0096,28772.3094
2010-02-09 13:10:00,63.03,63.1,62.98,63.08,32017.306652244457,43.0027,43.0505,42.9686,43.0369,32017.3067
2010-02-09 13:15:00,63.08,63.11,63.02,63.1,55705.78691184424,43.0369,43.0573,42.9959,43.0505,55705.7869
2010-02-09 13:20:00,63.09,63.1,62.93,63.07,79177.93401838832,43.0437,43.0505,42.9345,43.03,79177.934
2010-02-09 13:25:00,63.06,63.1,62.85,62.92,18063.81828015144,43.0232,43.0505,42.8799,42.9277,18063.8183
2010-02-09 13:30:00,62.94,63.0,62.92,62.95,19253.65062195781,42.9413,42.9823,42.9277,42.9482,19253.6506
2010-02-09 13:35:00,62.95,63.1,62.95,63.04,13953.488372093025,42.9482,43.0505,42.9482,43.0096,13953.4884
2010-02-09 13:40:00,63.07,63.14,62.96,63.09,17522.98539751217,43.03,43.0778,42.955,43.0437,17522.9854
2010-02-09 13:45:00,63.11,63.25,63.1,63.19,16657.652785289345,43.0573,43.1528,43.0505,43.1119,16657.6528
2010-02-09 13:50:00,63.19,63.19,63.05,63.06,31692.806922660897,43.1119,43.1119,43.0164,43.0232,31692.8069
2010-02-09 13:55:00,63.06,63.06,62.93,62.94,11681.990265008111,43.0232,43.0232,42.9345,42.9413,11681.9903
2010-02-09 14:00:00,62.94,63.0,62.94,62.96,15792.320173066522,42.9413,42.9823,42.9413,42.955,15792.3202
2010-02-09 14:05:00,62.98,63.03,62.87,62.88,24337.4797187669,42.9686,43.0027,42.8936,42.9004,24337.4797
2010-02-09 14:10:00,62.88,62.9,62.86,62.87,32774.47268793943,42.9004,42.914,42.8868,42.8936,32774.4727
2010-02-09 14:15:00,62.87,62.88,62.6,62.63,40129.79989183342,42.8936,42.9004,42.7094,42.7298,40129.7999
2010-02-09 14:20:00,62.63,62.73,62.61,62.63,30286.641427798808,42.7298,42.7981,42.7162,42.7298,30286.6414
2010-02-09 14:25:00,62.63,62.83,62.63,62.83,15900.486749594374,42.7298,42.8663,42.7298,42.8663,15900.4867
2010-02-09 14:30:00,62.82,62.92,62.76,62.77,36992.969172525685,42.8595,42.9277,42.8185,42.8254,36992.9692
2010-02-09 14:35:00,62.76,62.78,62.56,62.56,42184.96484586263,42.8185,42.8322,42.6821,42.6821,42184.9648
2010-02-09 14:40:00,62.59,62.82,62.56,62.67,27798.8101676582,42.7025,42.8595,42.6821,42.7571,27798.8102
2010-02-09 14:45:00,62.67,62.67,62.51,62.52,37533.80205516495,42.7571,42.7571,42.648,42.6548,37533.8021
2010-02-09 14:50:00,62.53,62.54,62.38,62.41,63601.9469983775,42.6616,42.6684,42.5593,42.5797,63601.947
2010-02-09 14:55:00,62.41,62.66,62.41,62.51,44023.79664683613,42.5797,42.7503,42.5797,42.648,44023.7966
2010-02-09 15:00:00,62.51,62.89,62.47,62.87,41968.63169280692,42.648,42.9072,42.6207,42.8936,41968.6317
2010-02-09 15:05:00,62.87,62.9,62.81,62.81,26176.3115197404,42.8936,42.914,42.8526,42.8526,26176.3115
2010-02-09 15:10:00,62.81,62.88,62.77,62.87,46403.46133044889,42.8526,42.9004,42.8254,42.8936,46403.4613
2010-02-09 15:15:00,62.88,62.88,62.75,62.82,30286.641427798808,42.9004,42.9004,42.8117,42.8595,30286.6414
2010-02-09 15:20:00,62.81,62.9,62.8,62.86,35045.97079502434,42.8526,42.914,42.8458,42.8868,35045.9708
2010-02-09 15:25:00,62.87,63.0,62.86,62.99,32017.306652244457,42.8936,42.9823,42.8868,42.9755,32017.3067
2010-02-09 15:30:00,63.0,63.04,62.9,63.0,41103.2990805841,42.9823,43.0096,42.914,42.9823,41103.2991
2010-02-09 15:35:00,63.0,63.0,62.86,62.87,37750.13520822066,42.9823,42.9823,42.8868,42.8936,37750.1352
2010-02-09 15:40:00,62.86,62.9,62.76,62.82,116279.06976744186,42.8868,42.914,42.8185,42.8595,116279.0698
2010-02-09 15:45:00,62.79,62.93,62.78,62.87,58193.61817198485,42.839,42.9345,42.8322,42.8936,58193.6182
2010-02-09 15:50:00,62.87,62.88,62.62,62.66,57436.45213628988,42.8936,42.9004,42.723,42.7503,57436.4521
2010-02-09 15:55:00,62.65,62.85,62.65,62.81,98215.25148729044,42.7435,42.8799,42.7435,42.8526,98215.2515
2010-02-10 09:30:00,63.88,63.88,62.9,63.29,129150.89237425636,43.5827,43.5827,42.914,43.1801,129150.8924
2010-02-10 09:35:00,63.33,63.33,62.88,62.97,79935.10005408329,43.2074,43.2074,42.9004,42.9618,79935.1001
2010-02-10 09:40:00,62.97,63.08,62.84,63.0,52136.2898864251,42.9618,43.0369,42.8731,42.9823,52136.2899
2010-02-10 09:45:00,62.99,63.15,62.99,63.13,45213.62898864251,42.9755,43.0846,42.9755,43.071,45213.629
2010-02-10 09:50:00,63.12,63.15,63.0,63.02,37966.46836127636,43.0641,43.0846,42.9823,42.9959,37966.4684
2010-02-10 09:55:00,63.04,63.12,62.98,63.03,57544.61871281774,43.0096,43.0641,42.9686,43.0027,57544.6187
2010-02-10 10:00:00,63.05,63.05,62.69,62.88,48999.45916711736,43.0164,43.0164,42.7708,42.9004,48999.4592
2010-02-10 10:05:00,62.89,62.91,62.74,62.76,57869.1184424013,42.9072,42.9209,42.8049,42.8185,57869.1184
2010-02-10 10:10:00,62.75,62.86,62.67,62.82,50081.12493239589,42.8117,42.8868,42.7571,42.8595,50081.1249
2010-02-10 10:15:00,62.82,62.82,62.64,62.76,54191.454840454295,42.8595,42.8595,42.7367,42.8185,54191.4548
2010-02-10 10:20:00,62.76,62.78,62.53,62.56,83612.76365603028,42.8185,42.8322,42.6616,42.6821,83612.7637
2010-02-10 10:25:00,62.56,62.56,62.02,62.14,91508.92374256357,42.6821,42.6821,42.3137,42.3955,91508.9237
2010-02-10 10:30:00,62.14,62.28,62.04,62.27,57111.952406706325,42.3955,42.491,42.3273,42.4842,57111.9524
2010-02-10 10:35:00,62.28,62.42,62.24,62.36,32990.80584099513,42.491,42.5866,42.4638,42.5456,32990.8058
2010-02-10 10:40:00,62.36,62.42,62.27,62.27,38831.80097349919,42.5456,42.5866,42.4842,42.4842,38831.801
2010-02-10 10:45:00,62.27,62.41,62.27,62.3,29204.97566252028,42.4842,42.5797,42.4842,42.5047,29204.9757
2010-02-10 10:50:00,62.28,62.41,62.28,62.34,28015.14332071389,42.491,42.5797,42.491,42.532,28015.1433
2010-02-10 10:55:00,62.35,62.48,62.35,62.41,25202.812330989724,42.5388,42.6275,42.5388,42.5797,25202.8123
2010-02-10 11:00:00,62.43,62.46,62.27,62.39,30935.640886965928,42.5934,42.6139,42.4842,42.5661,30935.6409
2010-02-10 11:05:00,62.41,62.6,62.4,62.6,30070.308274743104,42.5797,42.7094,42.5729,42.7094,30070.3083
2010-02-10 11:10:00,62.6,62.66,62.57,62.61,23363.980530016222,42.7094,42.7503,42.6889,42.7162,23363.9805
2010-02-10 11:15:00,62.63,62.67,62.47,62.51,17090.319091400757,42.7298,42.7571,42.6207,42.648,17090.3191
2010-02-10 11:20:00,62.51,62.71,62.51,62.65,31909.1400757166,42.648,42.7844,42.648,42.7435,31909.1401
2010-02-10 11:25:00,62.67,62.73,62.62,62.71,36668.46944294213,42.7571,42.7981,42.723,42.7844,36668.4694
2010-02-10 11:30:00,62.69,62.78,62.67,62.78,19686.316928069227,42.7708,42.8322,42.7571,42.8322,19686.3169
2010-02-10 11:35:00,62.78,62.8,62.66,62.66,17631.15197404002,42.8322,42.8458,42.7503,42.7503,17631.152
2010-02-10 11:40:00,62.7,62.7,62.61,62.68,25527.312060573284,42.7776,42.7776,42.7162,42.764,25527.3121
2010-02-10 11:45:00,62.66,62.76,62.64,62.76,24229.313142239047,42.7503,42.8185,42.7367,42.8185,24229.3131
2010-02-10 11:50:00,62.76,62.78,62.69,62.73,27906.97674418605,42.8185,42.8322,42.7708,42.7981,27906.9767
2010-02-10 11:55:00,62.73,62.78,62.62,62.71,61546.78204434829,42.7981,42.8322,42.723,42.7844,61546.782
2010-02-10 12:00:00,62.7,62.79,62.69,62.78,219578.15035154132,42.7776,42.839,42.7708,42.8322,219578.1504
2010-02-10 12:05:00,62.78,62.89,62.67,62.82,24229.313142239047,42.8322,42.9072,42.7571,42.8595,24229.3131
2010-02-10 12:10:00,62.82,62.82,62.74,62.77,46295.29475392104,42.8595,42.8595,42.8049,42.8254,46295.2948
2010-02-10 12:15:00,62.79,62.87,62.76,62.85,40995.13250405624,42.839,42.8936,42.8185,42.8799,40995.1325
2010-02-10 12:20:00,62.85,62.92,62.82,62.9,79826.93347755543,42.8799,42.9277,42.8595,42.914,79826.9335
2010-02-10 12:25:00,62.91,63.01,62.89,63.01,45213.62898864251,42.9209,42.9891,42.9072,42.9891,45213.629
2010-02-10 12:30:00,63.01,63.12,62.85,62.85,68793.94267171444,42.9891,43.0641,42.8799,42.8799,68793.9427
2010-02-10 12:35:00,62.87,62.9,62.75,62.87,37425.6354786371,42.8936,42.914,42.8117,42.8936,37425.6355
2010-02-10 12:40:00,62.87,63.02,62.87,62.96,102433.74797187668,42.8936,42.9959,42.8936,42.955,102433.748
2010-02-10 12:45:00,62.96,63.09,62.93,63.0,180205.5164954029,42.955,43.0437,42.9345,42.9823,180205.5165
2010-02-10 12:50:00,63.0,63.03,62.96,63.0,37750.13520822066,42.9823,43.0027,42.955,42.9823,37750.1352
2010-02-10 12:55:00,63.0,63.08,62.99,63.04,42617.63115197404,42.9823,43.0369,42.9755,43.0096,42617.6312
2010-02-10 13:00:00,63.05,63.12,63.04,63.1,19037.317468902107,43.0164,43.0641,43.0096,43.0505,19037.3175
2010-02-10 13:05:00,63.09,63.1,63.05,63.05,31151.974040021632,43.0437,43.0505,43.0164,43.0164,31151.974
2010-02-10 13:10:00,63.04,63.1,63.01,63.01,34937.80421849649,43.0096,43.0505,42.9891,42.9891,34937.8042
2010-02-10 13:15:00,63.03,63.13,63.0,63.1,36127.63656030287,43.0027,43.071,42.9823,43.0505,36127.6366
2010-02-10 13:20:00,63.1,63.1,63.07,63.1,20767.98269334776,43.0505,43.0505,43.03,43.0505,20767.9827
2010-02-10 13:25:00,63.12,63.19,63.1,63.19,36668.46944294213,43.0641,43.1119,43.0505,43.1119,36668.4694
2010-02-10 13:30:00,63.16,63.16,62.89,63.01,40995.13250405624,43.0914,43.0914,42.9072,42.9891,40995.1325
2010-02-10 13:35:00,63.01,63.07,62.86,62.87,38723.63439697133,42.9891,43.03,42.8868,42.8936,38723.6344
2010-02-10 13:40:00,62.87,62.96,62.81,62.96,57760.951865873445,42.8936,42.955,42.8526,42.955,57760.9519
2010-02-10 13:45:00,62.94,63.06,62.93,62.98,36235.80313683072,42.9413,43.0232,42.9345,42.9686,36235.8031
2010-02-10 13:50:00,62.97,63.09,62.95,63.03,44456.462952947535,42.9618,43.0437,42.9482,43.0027,44456.463
2010-02-10 13:55:00,63.03,63.08,62.95,63.08,20227.14981070849,43.0027,43.0369,42.9482,43.0369,20227.1498
2010-02-10 14:00:00,63.06,63.1,63.0,63.02,17739.318550567874,43.0232,43.0505,42.9823,42.9959,17739.3186
2010-02-10 14:05:00,63.02,63.09,63.0,63.04,22174.14818820984,42.9959,43.0437,42.9823,43.0096,22174.1482
2010-02-10 14:10:00,63.07,63.09,63.0,63.08,57869.1184424013,43.03,43.0437,42.9823,43.0369,57869.1184
2010-02-10 14:15:00,63.08,63.16,63.02,63.13,27582.47701460249,43.0369,43.0914,42.9959,43.071,27582.477
2010-02-10 14:20:00,63.13,63.15,63.01,63.12,30394.808004326664,43.071,43.0846,42.9891,43.0641,30394.808
2010-02-10 14:25:00,63.11,63.13,63.05,63.09,24661.97944835046,43.0573,43.071,43.0164,43.0437,24661.9794
2010-02-10 14:30:00,63.08,63.09,62.97,63.08,31909.1400757166,43.0369,43.0437,42.9618,43.0369,31909.1401
2010-02-10 14:35:00,63.07,63.1,62.9,63.04,43158.4640346133,43.03,43.0505,42.914,43.0096,43158.464
2010-02-10 14:40:00,63.04,63.13,63.03,63.06,34072.47160627366,43.0096,43.071,43.0027,43.0232,34072.4716
2010-02-10 14:45:00,63.06,63.11,63.03,63.04,22390.48134126555,43.0232,43.0573,43.0027,43.0096,22390.4813
2010-02-10 14:50:00,63.04,63.24,63.0,63.13,90535.42455381287,43.0096,43.146,42.9823,43.071,90535.4246
2010-02-10 14:55:00,63.13,63.21,63.13,63.19,52893.45592212006,43.071,43.1255,43.071,43.1119,52893.4559
2010-02-10 15:00:00,63.18,63.26,63.16,63.26,35154.13737155219,43.1051,43.1597,43.0914,43.1597,35154.1374
2010-02-10 15:05:00,63.26,63.28,63.1,63.16,28231.47647376961,43.1597,43.1733,43.0505,43.0914,28231.4765
2010-02-10 15:10:00,63.17,63.23,63.12,63.18,17522.98539751217,43.0983,43.1392,43.0641,43.1051,17522.9854
2010-02-10 15:15:00,63.17,63.22,63.09,63.15,56679.28610059492,43.0983,43.1324,43.0437,43.0846,56679.2861
2010-02-10 15:20:00,63.16,63.24,63.14,63.21,18388.31800973499,43.0914,43.146,43.0778,43.1255,18388.318
2010-02-10 15:25:00,63.21,63.27,63.2,63.25,30070.308274743104,43.1255,43.1665,43.1187,43.1528,30070.3083
2010-02-10 15:30:00,63.25,63.25,63.05,63.06,52028.12330989724,43.1528,43.1528,43.0164,43.0232,52028.1233
2010-02-10 15:35:00,63.06,63.19,63.0,63.13,96051.91995673336,43.0232,43.1119,42.9823,43.071,96051.92
2010-02-10 15:40:00,63.13,63.19,63.01,63.02,177934.018388318,43.071,43.1119,42.9891,42.9959,177934.0184
2010-02-10 15:45:00,63.0,63.15,63.0,63.02,79286.10059491616,42.9823,43.0846,42.9823,42.9959,79286.1006
2010-02-10 15:50:00,63.03,63.12,62.97,63.06,98323.41806381827,43.0027,43.0641,42.9618,43.0232,98323.4181
2010-02-10 15:55:00,63.06,63.14,63.05,63.07,130340.72471606272,43.0232,43.0778,43.0164,43.03,130340.7247
2010-02-11 09:30:00,63.16,63.16,62.4,62.5,34072.47160627366,43.0914,43.0914,42.5729,42.6411,34072.4716
2010-02-11 09:35:00,62.47,63.33,62.41,63.28,27474.31043807464,42.6207,43.2074,42.5797,43.1733,27474.3104
2010-02-11 09:40:00,63.24,63.24,62.81,62.89,31584.640346133045,43.146,43.146,42.8526,42.9072,31584.6403
2010-02-11 09:45:00,62.83,63.07,62.74,63.07,52244.45646295295,42.8663,43.03,42.8049,43.03,52244.4565
2010-02-11 09:50:00,63.06,63.18,62.95,63.09,83504.59707950243,43.0232,43.1051,42.9482,43.0437,83504.5971
2010-02-11 09:55:00,63.07,63.33,63.05,63.18,15684.153596538668,43.03,43.2074,43.0164,43.1051,15684.1536
2010-02-11 10:00:00,63.15,63.17,62.94,63.17,29421.308815575987,43.0846,43.0983,42.9413,43.0983,29421.3088
2010-02-11 10:05:00,63.13,63.3,63.1,63.17,30502.97458085452,43.071,43.187,43.0505,43.0983,30502.9746
2010-02-11 10:10:00,63.17,63.33,62.94,62.94,32666.306111411574,43.0983,43.2074,42.9413,42.9413,32666.3061
2010-02-11 10:15:00,62.95,63.08,62.95,63.06,34072.47160627366,42.9482,43.0369,42.9482,43.0232,34072.4716
2010-02-11 10:20:00,63.06,63.21,62.93,63.12,28015.14332071389,43.0232,43.1255,42.9345,43.0641,28015.1433
2010-02-11 10:25:00,63.09,63.12,62.91,62.95,21633.315305570577,43.0437,43.0641,42.9209,42.9482,21633.3153
2010-02-11 10:30:00,62.95,62.97,62.69,62.77,30178.47485127096,42.9482,42.9618,42.7708,42.8254,30178.4749
2010-02-11 10:35:00,62.76,62.97,62.76,62.92,38399.13466738778,42.8185,42.9618,42.8185,42.9277,38399.1347
2010-02-11 10:40:00,62.93,62.96,62.78,62.9,27798.8101676582,42.9345,42.955,42.8322,42.914,27798.8102
2010-02-11 10:45:00,62.9,63.12,62.87,62.98,27582.47701460249,42.914,43.0641,42.8936,42.9686,27582.477
2010-02-11 10:50:00,62.93,62.96,62.76,62.94,51703.62358031368,42.9345,42.955,42.8185,42.9413,51703.6236
2010-02-11 10:55:00,62.96,63.02,62.86,62.88,12439.156300703082,42.955,42.9959,42.8868,42.9004,12439.1563
2010-02-11 11:00:00,62.88,62.99,62.87,62.88,17631.15197404002,42.9004,42.9755,42.8936,42.9004,17631.152
2010-02-11 11:05:00,62.9,63.01,62.76,62.89,31476.4737696052,42.914,42.9891,42.8185,42.9072,31476.4738
2010-02-11 11:10:00,62.9,63.09,62.87,63.07,22606.814494321254,42.914,43.0437,42.8936,43.03,22606.8145
2010-02-11 11:15:00,63.05,63.13,62.91,63.04,60789.61600865333,43.0164,43.071,42.9209,43.0096,60789.616
2010-02-11 11:20:00,63.04,63.1,62.96,62.98,45321.79556517036,43.0096,43.0505,42.955,42.9686,45321.7956
2010-02-11 11:25:00,63.0,63.05,62.94,62.99,21633.315305570577,42.9823,43.0164,42.9413,42.9755,21633.3153
2010-02-11 11:30:00,62.99,63.0,62.84,62.98,24878.312601406164,42.9755,42.9823,42.8731,42.9686,24878.3126
2010-02-11 11:35:00,62.98,63.0,62.91,62.97,23147.64737696052,42.9686,42.9823,42.9209,42.9618,23147.6474
2010-02-11 11:40:00,62.96,63.3,62.94,63.3,53001.62249864792,42.955,43.187,42.9413,43.187,53001.6225
2010-02-11 11:45:00,63.28,63.38,63.28,63.38,106544.0778799351,43.1733,43.2415,43.1733,43.2415,106544.0779
2010-02-11 11:50:00,63.38,63.46,63.35,63.4,144943.21254732288,43.2415,43.2961,43.2211,43.2552,144943.2125
2010-02-11 11:55:00,63.4,63.44,63.28,63.28,45213.62898864251,43.2552,43.2825,43.1733,43.1733,45213.629
2010-02-11 12:00:00,63.31,63.46,63.28,63.46,36776.63601946998,43.1938,43.2961,43.1733,43.2961,36776.636
2010-02-11 12:05:00,63.45,63.48,63.37,63.42,54732.28772309356,43.2893,43.3098,43.2347,43.2688,54732.2877
2010-02-11 12:10:00,63.43,63.47,63.33,63.39,56138.45321795565,43.2756,43.3029,43.2074,43.2484,56138.4532
2010-02-11 12:15:00,63.4,63.44,63.2,63.23,58085.451595457,43.2552,43.2825,43.1187,43.1392,58085.4516
2010-02-11 12:20:00,63.25,63.29,63.18,63.21,29962.14169821525,43.1528,43.1801,43.1051,43.1255,29962.1417
2010-02-11 12:25:00,63.19,63.25,63.14,63.18,11465.657111952409,43.1119,43.1528,43.0778,43.1051,11465.6571
2010-02-11 12:30:00,63.17,63.25,63.14,63.23,8112.493239588966,43.0983,43.1528,43.0778,43.1392,8112.4932
2010-02-11 12:35:00,63.23,63.25,63.17,63.25,58734.45105462412,43.1392,43.1528,43.0983,43.1528,58734.4511
2010-02-11 12:40:00,63.25,63.25,63.2,63.21,17090.319091400757,43.1528,43.1528,43.1187,43.1255,17090.3191
2010-02-11 12:45:00,63.22,63.25,63.16,63.2,16549.486208761493,43.1324,43.1528,43.0914,43.1187,16549.4862
2010-02-11 12:50:00,63.2,63.21,63.13,63.15,17631.15197404002,43.1187,43.1255,43.071,43.0846,17631.152
2010-02-11 12:55:00,63.16,63.23,63.12,63.2,26608.977825851813,43.0914,43.1392,43.0641,43.1187,26608.9778
2010-02-11 13:00:00,63.2,63.23,63.15,63.19,15359.65386695511,43.1187,43.1392,43.0846,43.1119,15359.6539
2010-02-11 13:05:00,63.17,63.2,63.13,63.19,23255.81395348837,43.0983,43.1187,43.071,43.1119,23255.814
2010-02-11 13:10:00,63.18,63.22,63.14,63.22,24229.313142239047,43.1051,43.1324,43.0778,43.1324,24229.3131
2010-02-11 13:15:00,63.22,63.25,63.17,63.23,15359.65386695511,43.1324,43.1528,43.0983,43.1392,15359.6539
2010-02-11 13:20:00,63.24,63.28,63.18,63.28,33964.30502974581,43.146,43.1733,43.1051,43.1733,33964.305
2010-02-11 13:25:00,63.3,63.41,63.25,63.27,24012.979989183343,43.187,43.262,43.1528,43.1665,24012.98
2010-02-11 13:30:00,63.28,63.39,63.25,63.32,55489.453758788535,43.1733,43.2484,43.1528,43.2006,55489.4538
2010-02-11 13:35:00,63.32,63.32,63.15,63.2,26717.144402379665,43.2006,43.2006,43.0846,43.1187,26717.1444
2010-02-11 13:40:00,63.2,63.26,63.19,63.23,19253.65062195781,43.1187,43.1597,43.1119,43.1392,19253.6506
2010-02-11 13:45:00,63.22,63.25,63.12,63.17,37317.46890210925,43.1324,43.1528,43.0641,43.0983,37317.4689
2010-02-11 13:50:00,63.17,63.24,63.11,63.2,44889.12925905895,43.0983,43.146,43.0573,43.1187,44889.1293
2010-02-11 13:55:00,63.19,63.32,63.18,63.28,40778.79935100054,43.1119,43.2006,43.1051,43.1733,40778.7994
2010-02-11 14:00:00,63.29,63.5,63.27,63.45,62952.94753921039,43.1801,43.3234,43.1665,43.2893,62952.9475
2010-02-11 14:05:00,63.45,63.48,63.39,63.4,87831.26014061655,43.2893,43.3098,43.2484,43.2552,87831.2601
2010-02-11 14:10:00,63.41,63.52,63.33,63.48,66738.77771768524,43.262,43.337,43.2074,43.3098,66738.7777
2010-02-11 14:15:00,63.49,63.52,63.34,63.37,42293.13142239048,43.3166,43.337,43.2142,43.2347,42293.1314
2010-02-11 14:20:00,63.37,63.47,63.33,63.45,31909.1400757166,43.2347,43.3029,43.2074,43.2893,31909.1401
2010-02-11 14:25:00,63.42,63.46,63.33,63.37,36452.13628988642,43.2688,43.2961,43.2074,43.2347,36452.1363
2010-02-11 14:30:00,63.38,63.46,63.29,63.35,40562.46619794484,43.2415,43.2961,43.1801,43.2211,40562.4662
2010-02-11 14:35:00,63.35,63.4,63.31,63.32,26933.47755543537,43.2211,43.2552,43.1938,43.2006,26933.4776
2010-02-11 14:40:00,63.31,63.37,63.3,63.37,80584.0995132504,43.1938,43.2347,43.187,43.2347,80584.0995
2010-02-11 14:45:00,63.37,63.37,63.19,63.22,38182.80151433207,43.2347,43.2347,43.1119,43.1324,38182.8015
2010-02-11 14:50:00,63.19,63.33,63.17,63.28,46944.29421308816,43.1119,43.2074,43.0983,43.1733,46944.2942
2010-02-11 14:55:00,63.24,63.37,63.21,63.26,26717.144402379665,43.146,43.2347,43.1255,43.1597,26717.1444
2010-02-11 15:00:00,63.28,63.32,63.25,63.28,23147.64737696052,43.1733,43.2006,43.1528,43.1733,23147.6474
2010-02-11 15:05:00,63.28,63.34,63.23,63.32,41535.96538669551,43.1733,43.2142,43.1392,43.2006,41535.9654
2010-02-11 15:10:00,63.32,63.37,63.24,63.24,39913.46673877772,43.2006,43.2347,43.146,43.146,39913.4667
2010-02-11 15:15:00,63.23,63.24,63.13,63.15,29204.97566252028,43.1392,43.146,43.071,43.0846,29204.9757
2010-02-11 15:20:00,63.14,63.22,63.07,63.22,37641.968631692806,43.0778,43.1324,43.03,43.1324,37641.9686
2010-02-11 15:25:00,63.21,63.21,63.12,63.18,23147.64737696052,43.1255,43.1255,43.0641,43.1051,23147.6474
2010-02-11 15:30:00,63.18,63.26,63.11,63.25,69983.77501352082,43.1051,43.1597,43.0573,43.1528,69983.775
2010-02-11 15:35:00,63.26,63.26,63.12,63.13,65873.44510546241,43.1597,43.1597,43.0641,43.071,65873.4451
2010-02-11 15:40:00,63.12,63.28,63.1,63.24,79394.26717144402,43.0641,43.1733,43.0505,43.146,79394.2672
2010-02-11 15:45:00,63.23,63.24,63.17,63.21,80259.59978366684,43.1392,43.146,43.0983,43.1255,80259.5998
2010-02-11 15:50:00,63.2,63.28,63.2,63.22,188967.009194159,43.1187,43.1733,43.1187,43.1324,188967.0092
2010-02-11 15:55:00,63.22,63.87,63.21,63.27,187128.1773931855,43.1324,43.5758,43.1255,43.1665,187128.1774
2010-02-12 09:30:00,62.56,62.56,61.94,62.07,47268.79394267171,42.6821,42.6821,42.2591,42.3478,47268.7939
2010-02-12 09:35:00,62.05,62.25,62.04,62.11,54515.95457003786,42.3341,42.4706,42.3273,42.3751,54515.9546
2010-02-12 09:40:00,62.06,62.49,61.98,62.47,33531.638723634394,42.3409,42.6343,42.2864,42.6207,33531.6387
2010-02-12 09:45:00,62.45,62.74,62.27,62.67,58085.451595457,42.607,42.8049,42.4842,42.7571,58085.4516
2010-02-12 09:50:00,62.63,62.84,62.62,62.8,65657.1119524067,42.7298,42.8731,42.723,42.8458,65657.112
2010-02-12 09:55:00,62.8,63.08,62.71,62.76,53001.62249864792,42.8458,43.0369,42.7844,42.8185,53001.6225
2010-02-12 10:00:00,62.79,62.86,62.61,62.79,69442.94213088155,42.839,42.8868,42.7162,42.839,69442.9421
2010-02-12 10:05:00,62.8,63.11,62.76,63.1,23039.480800432662,42.8458,43.0573,42.8185,43.0505,23039.4808
2010-02-12 10:10:00,63.09,63.17,62.77,62.77,35803.136830719304,43.0437,43.0983,42.8254,42.8254,35803.1368
2010-02-12 10:15:00,62.77,63.06,62.74,62.84,43699.29691725257,42.8254,43.0232,42.8049,42.8731,43699.2969
2010-02-12 10:20:00,62.84,62.96,62.74,62.92,53109.789075175766,42.8731,42.955,42.8049,42.9277,53109.7891
2010-02-12 10:25:00,62.91,63.2,62.88,63.12,35045.97079502434,42.9209,43.1187,42.9004,43.0641,35045.9708
2010-02-12 10:30:00,63.14,63.14,62.88,62.96,89021.09248242293,43.0778,43.0778,42.9004,42.955,89021.0925
2010-02-12 10:35:00,63.0,63.09,62.71,62.77,48783.12601406165,42.9823,43.0437,42.7844,42.8254,48783.126
2010-02-12 10:40:00,62.77,62.88,62.76,62.79,18604.6511627907,42.8254,42.9004,42.8185,42.839,18604.6512
2010-02-12 10:45:00,62.83,62.91,62.76,62.83,17090.319091400757,42.8663,42.9209,42.8185,42.8663,17090.3191
2010-02-12 10:50:00,62.79,62.97,62.78,62.83,12222.823147647376,42.839,42.9618,42.8322,42.8663,12222.8231
2010-02-12 10:55:00,62.79,62.99,62.79,62.87,23472.14710654408,42.839,42.9755,42.839,42.8936,23472.1471
2010-02-12 11:00:00,62.87,62.95,62.86,62.92,23255.81395348837,42.8936,42.9482,42.8868,42.9277,23255.814
2010-02-12 11:05:00,62.92,63.04,62.88,62.89,14602.48783126014,42.9277,43.0096,42.9004,42.9072,14602.4878
2010-02-12 11:10:00,62.89,62.95,62.85,62.95,11898.323418063816,42.9072,42.9482,42.8799,42.9482,11898.3234
2010-02-12 11:15:00,62.96,63.05,62.92,62.96,11573.82368848026,42.955,43.0164,42.9277,42.955,11573.8237
2010-02-12 11:20:00,63.0,63.25,63.0,63.22,19469.98377501352,42.9823,43.1528,42.9823,43.1324,19469.9838
2010-02-12 11:25:00,63.25,63.32,63.22,63.25,43915.630070308274,43.1528,43.2006,43.1324,43.1528,43915.6301
2010-02-12 11:30:00,63.25,63.38,63.19,63.24,32558.13953488372,43.1528,43.2415,43.1119,43.146,32558.1395
2010-02-12 11:35:00,63.25,63.33,63.25,63.33,10275.824770146024,43.1528,43.2074,43.1528,43.2074,10275.8248
2010-02-12 11:40:00,63.32,63.36,63.25,63.28,11898.323418063816,43.2006,43.2279,43.1528,43.1733,11898.3234
2010-02-12 11:45:00,63.28,63.49,63.26,63.49,10600.324499729582,43.1733,43.3166,43.1597,43.3166,10600.3245
2010-02-12 11:50:00,63.48,63.58,63.39,63.58,19686.316928069227,43.3098,43.378,43.2484,43.378,19686.3169
2010-02-12 11:55:00,63.58,63.74,63.52,63.6,89129.25905895077,43.378,43.4871,43.337,43.3916,89129.2591
2010-02-12 12:00:00,63.63,63.68,63.59,63.68,37425.6354786371,43.4121,43.4462,43.3848,43.4462,37425.6355
2010-02-12 12:05:00,63.68,63.68,63.55,63.57,19361.817198485667,43.4462,43.4462,43.3575,43.3712,19361.8172
2010-02-12 12:10:00,63.58,63.67,63.58,63.61,10167.658193618172,43.378,43.4394,43.378,43.3985,10167.6582
2010-02-12 12:15:00,63.62,63.87,63.62,63.85,19902.65008112493,43.4053,43.5758,43.4053,43.5622,19902.6501
2010-02-12 12:20:00,63.85,63.98,63.78,63.85,16224.986479177933,43.5622,43.6509,43.5144,43.5622,16224.9865
2010-02-12 12:25:00,63.83,63.84,63.7,63.79,16333.153055705789,43.5485,43.5554,43.4599,43.5213,16333.1531
2010-02-12 12:30:00,63.78,63.81,63.68,63.8,94213.08815575986,43.5144,43.5349,43.4462,43.5281,94213.0882
2010-02-12 12:35:00,63.81,63.81,63.66,63.66,27798.8101676582,43.5349,43.5349,43.4326,43.4326,27798.8102
2010-02-12 12:40:00,63.66,63.66,63.57,63.63,22174.14818820984,43.4326,43.4326,43.3712,43.4121,22174.1482
2010-02-12 12:45:00,63.65,63.79,63.65,63.7,35694.97025419145,43.4257,43.5213,43.4257,43.4599,35694.9703
2010-02-12 12:50:00,63.7,63.78,63.65,63.71,27041.64413196322,43.4599,43.5144,43.4257,43.4667,27041.6441
2010-02-12 12:55:00,63.73,63.74,63.52,63.61,26608.977825851813,43.4803,43.4871,43.337,43.3985,26608.9778
2010-02-12 13:00:00,63.61,63.63,63.51,63.59,34288.80475932937,43.3985,43.4121,43.3302,43.3848,34288.8048
2010-02-12 13:05:00,63.56,63.66,63.55,63.63,23472.14710654408,43.3643,43.4326,43.3575,43.4121,23472.1471
2010-02-12 13:10:00,63.63,63.63,63.39,63.39,15575.987020010816,43.4121,43.4121,43.2484,43.2484,15575.987
2010-02-12 13:15:00,63.36,63.4,63.24,63.38,64142.779881016766,43.2279,43.2552,43.146,43.2415,64142.7799
2010-02-12 13:20:00,63.37,63.39,63.2,63.32,27906.97674418605,43.2347,43.2484,43.1187,43.2006,27906.9767
2010-02-12 13:25:00,63.3,63.39,63.28,63.35,10383.991346673878,43.187,43.2484,43.1733,43.2211,10383.9913
2010-02-12 13:30:00,63.32,63.4,63.2,63.4,23147.64737696052,43.2006,43.2552,43.1187,43.2552,23147.6474
2010-02-12 13:35:00,63.4,63.44,63.37,63.39,12763.656030286642,43.2552,43.2825,43.2347,43.2484,12763.656
2010-02-12 13:40:00,63.4,63.63,63.4,63.59,16116.81990265008,43.2552,43.4121,43.2552,43.3848,16116.8199
2010-02-12 13:45:00,63.58,63.59,63.43,63.49,14169.821525148727,43.378,43.3848,43.2756,43.3166,14169.8215
2010-02-12 13:50:00,63.49,63.55,63.43,63.49,12222.823147647376,43.3166,43.3575,43.2756,43.3166,12222.8231
2010-02-12 13:55:00,63.51,63.51,63.37,63.45,21849.648458626285,43.3302,43.3302,43.2347,43.2893,21849.6485
2010-02-12 14:00:00,63.46,63.49,63.37,63.37,14926.9875608437,43.2961,43.3166,43.2347,43.2347,14926.9876
2010-02-12 14:05:00,63.4,63.57,63.38,63.49,26500.81124932396,43.2552,43.3712,43.2415,43.3166,26500.8112
2010-02-12 14:10:00,63.5,63.7,63.49,63.56,39048.13412655489,43.3234,43.4599,43.3166,43.3643,39048.1341
2010-02-12 14:15:00,63.58,63.61,63.39,63.4,104056.24661979447,43.378,43.3985,43.2484,43.2552,104056.2466
2010-02-12 14:20:00,63.42,63.49,63.4,63.47,71281.77393185506,43.2688,43.3166,43.2552,43.3029,71281.7739
2010-02-12 14:25:00,63.47,63.56,63.39,63.45,207571.6603569497,43.3029,43.3643,43.2484,43.2893,207571.6604
2010-02-12 14:30:00,63.44,63.58,63.41,63.53,26176.3115197404,43.2825,43.378,43.262,43.3439,26176.3115
2010-02-12 14:35:00,63.53,63.53,63.36,63.49,25959.97836668469,43.3439,43.3439,43.2279,43.3166,25959.9784
2010-02-12 14:40:00,63.49,63.49,63.39,63.42,42617.63115197404,43.3166,43.3166,43.2484,43.2688,42617.6312
2010-02-12 14:45:00,63.42,63.46,63.35,63.4,52352.6230394808,43.2688,43.2961,43.2211,43.2552,52352.623
2010-02-12 14:50:00,63.4,63.45,63.37,63.42,50189.29150892374,43.2552,43.2893,43.2347,43.2688,50189.2915
2010-02-12 14:55:00,63.42,63.43,63.24,63.35,31368.307193077337,43.2688,43.2756,43.146,43.2211,31368.3072
2010-02-12 15:00:00,63.34,63.34,63.14,63.21,309356.40886965924,43.2142,43.2142,43.0778,43.1255,309356.4089
2010-02-12 15:05:00,63.17,63.41,63.17,63.41,36776.63601946998,43.0983,43.262,43.0983,43.262,36776.636
2010-02-12 15:10:00,63.42,63.42,63.23,63.3,43266.630611141154,43.2688,43.2688,43.1392,43.187,43266.6306
2010-02-12 15:15:00,63.3,63.41,63.25,63.33,51595.45700378583,43.187,43.262,43.1528,43.2074,51595.457
2010-02-12 15:20:00,63.33,63.48,63.31,63.48,30502.97458085452,43.2074,43.3098,43.1938,43.3098,30502.9746
2010-02-12 15:25:00,63.46,63.49,63.33,63.36,42617.63115197404,43.2961,43.3166,43.2074,43.2279,42617.6312
2010-02-12 15:30:00,63.36,63.39,63.18,63.27,68469.44294213087,43.2279,43.2484,43.1051,43.1665,68469.4429
2010-02-12 15:35:00,63.27,63.31,63.13,63.13,62412.11465657112,43.1665,43.1938,43.071,43.071,62412.1147
2010-02-12 15:40:00,63.14,63.39,63.11,63.25,88263.92644672796,43.0778,43.2484,43.0573,43.1528,88263.9264
2010-02-12 15:45:00,63.25,63.37,63.24,63.33,70632.77447268793,43.1528,43.2347,43.146,43.2074,70632.7745
2010-02-12 15:50:00,63.33,63.36,63.25,63.32,104597.07950243374,43.2074,43.2279,43.1528,43.2006,104597.0795
2010-02-12 15:55:00,63.32,63.44,63.23,63.35,151649.54029204976,43.2006,43.2825,43.1392,43.2211,151649.5403
2010-02-16 09:30:00,64.08,64.74,63.74,64.68,92590.58950784209,43.7191,44.1694,43.4871,44.1285,92590.5895
2010-02-16 09:35:00,64.68,64.68,64.27,64.58,34937.80421849649,44.1285,44.1285,43.8487,44.0602,34937.8042
2010-02-16 09:40:00,64.54,64.72,64.41,64.7,35803.136830719304,44.033,44.1558,43.9443,44.1421,35803.1368
2010-02-16 09:45:00,64.67,64.84,64.65,64.75,74851.2709572742,44.1216,44.2376,44.108,44.1762,74851.271
2010-02-16 09:50:00,64.75,64.88,64.72,64.86,28988.64250946457,44.1762,44.2649,44.1558,44.2513,28988.6425
2010-02-16 09:55:00,64.86,64.95,64.66,64.84,29853.9751216874,44.2513,44.3127,44.1148,44.2376,29853.9751
2010-02-16 10:00:00,64.83,64.9,64.68,64.72,35262.30394808004,44.2308,44.2786,44.1285,44.1558,35262.3039
2010-02-16 10:05:00,64.72,64.72,64.41,64.41,18929.15089237425,44.1558,44.1558,43.9443,43.9443,18929.1509
2010-02-16 10:10:00,64.39,64.53,64.39,64.51,32449.972958355866,43.9306,44.0261,43.9306,44.0125,32449.973
2010-02-16 10:15:00,64.52,64.63,64.47,64.56,26608.977825851813,44.0193,44.0944,43.9852,44.0466,26608.9778
2010-02-16 10:20:00,64.55,64.57,64.45,64.5,18496.484586262843,44.0398,44.0534,43.9715,44.0057,18496.4846
2010-02-16 10:25:00,64.48,64.54,64.35,64.38,24012.979989183343,43.992,44.033,43.9033,43.9238,24012.98
2010-02-16 10:30:00,64.37,64.38,64.07,64.07,34180.638182801515,43.917,43.9238,43.7123,43.7123,34180.6382
2010-02-16 10:35:00,64.07,64.29,64.06,64.22,16873.98593834505,43.7123,43.8624,43.7055,43.8146,16873.9859
2010-02-16 10:40:00,64.23,64.34,64.19,64.22,19469.98377501352,43.8215,43.8965,43.7942,43.8146,19469.9838
2010-02-16 10:45:00,64.23,64.31,64.18,64.26,15575.987020010816,43.8215,43.876,43.7873,43.8419,15575.987
2010-02-16 10:50:00,64.23,64.32,64.21,64.22,14602.48783126014,43.8215,43.8829,43.8078,43.8146,14602.4878
2010-02-16 10:55:00,64.23,64.36,64.22,64.31,12979.989183342346,43.8215,43.9101,43.8146,43.876,12979.9892
2010-02-16 11:00:00,64.31,64.35,64.21,64.25,13520.82206598161,43.876,43.9033,43.8078,43.8351,13520.8221
2010-02-16 11:05:00,64.26,64.28,64.16,64.24,16982.152514872905,43.8419,43.8556,43.7737,43.8283,16982.1525
2010-02-16 11:10:00,64.23,64.23,64.17,64.21,10059.491617090318,43.8215,43.8215,43.7805,43.8078,10059.4916
2010-02-16 11:15:00,64.22,64.26,64.16,64.17,8545.159545700379,43.8146,43.8419,43.7737,43.7805,8545.1595
2010-02-16 11:20:00,64.19,64.26,64.18,64.22,18712.81773931855,43.7942,43.8419,43.7873,43.8146,18712.8177
2010-02-16 11:25:00,64.22,64.29,64.17,64.25,14494.321254732287,43.8146,43.8624,43.7805,43.8351,14494.3213
2010-02-16 11:30:00,64.26,64.41,64.26,64.36,35262.30394808004,43.8419,43.9443,43.8419,43.9101,35262.3039
2010-02-16 11:35:00,64.38,64.41,64.32,64.34,13737.155219037317,43.9238,43.9443,43.8829,43.8965,13737.1552
2010-02-16 11:40:00,64.34,64.53,64.34,64.52,19145.484045429963,43.8965,44.0261,43.8965,44.0193,19145.484
2010-02-16 11:45:00,64.53,64.56,64.47,64.47,26825.31097890752,44.0261,44.0466,43.9852,43.9852,26825.311
2010-02-16 11:50:00,64.48,64.55,64.47,64.47,10383.991346673878,43.992,44.0398,43.9852,43.9852,10383.9913
2010-02-16 11:55:00,64.48,64.48,64.39,64.44,12439.156300703082,43.992,43.992,43.9306,43.9647,12439.1563
2010-02-16 12:00:00,64.44,64.47,64.33,64.43,10600.324499729582,43.9647,43.9852,43.8897,43.9579,10600.3245
2010-02-16 12:05:00,64.43,64.48,64.37,64.48,9843.158464034614,43.9579,43.992,43.917,43.992,9843.1585
2010-02-16 12:10:00,64.47,64.52,64.45,64.5,7787.993510005408,43.9852,44.0193,43.9715,44.0057,7787.9935
2010-02-16 12:15:00,64.49,64.52,64.47,64.5,7463.49378042185,43.9988,44.0193,43.9852,44.0057,7463.4938
2010-02-16 12:20:00,64.5,64.51,64.44,64.46,5624.66197944835,44.0057,44.0125,43.9647,43.9784,5624.662
2010-02-16 12:25:00,64.45,64.48,64.37,64.4,3677.6636019469984,43.9715,43.992,43.917,43.9374,3677.6636
2010-02-16 12:30:00,64.42,64.42,64.36,64.4,17522.98539751217,43.9511,43.9511,43.9101,43.9374,17522.9854
2010-02-16 12:35:00,64.4,64.47,64.4,64.45,6057.328285559762,43.9374,43.9852,43.9374,43.9715,6057.3283
2010-02-16 12:40:00,64.47,64.48,64.39,64.39,7679.826933477555,43.9852,43.992,43.9306,43.9306,7679.8269
2010-02-16 12:45:00,64.38,64.43,64.38,64.39,4434.8296376419685,43.9238,43.9579,43.9238,43.9306,4434.8296
2010-02-16 12:50:00,64.41,64.45,64.38,64.44,4326.663061114115,43.9443,43.9715,43.9238,43.9647,4326.6631
2010-02-16 12:55:00,64.42,64.43,64.36,64.43,2704.164413196322,43.9511,43.9579,43.9101,43.9579,2704.1644
2010-02-16 13:00:00,64.42,64.42,64.3,64.3,12547.322877230936,43.9511,43.9511,43.8692,43.8692,12547.3229
2010-02-16 13:05:00,64.3,64.35,64.27,64.32,17739.318550567874,43.8692,43.9033,43.8487,43.8829,17739.3186
2010-02-16 13:10:00,64.32,64.4,64.3,64.38,17631.15197404002,43.8829,43.9374,43.8692,43.9238,17631.152
2010-02-16 13:15:00,64.38,64.49,64.36,64.46,9734.99188750676,43.9238,43.9988,43.9101,43.9784,9734.9919
2010-02-16 13:20:00,64.45,64.47,64.43,64.46,8436.992969172525,43.9715,43.9852,43.9579,43.9784,8436.993
2010-02-16 13:25:00,64.47,64.54,64.46,64.54,13628.988642509465,43.9852,44.033,43.9784,44.033,13628.9886
2010-02-16 13:30:00,64.53,64.57,64.5,64.56,28231.47647376961,44.0261,44.0534,44.0057,44.0466,28231.4765
2010-02-16 13:35:00,64.56,64.6,64.51,64.52,16008.653326122228,44.0466,44.0739,44.0125,44.0193,16008.6533
2010-02-16 13:40:00,64.53,64.58,64.49,64.58,12439.156300703082,44.0261,44.0602,43.9988,44.0602,12439.1563
2010-02-16 13:45:00,64.57,64.63,64.56,64.6,15143.320713899404,44.0534,44.0944,44.0466,44.0739,15143.3207
2010-02-16 13:50:00,64.59,64.66,64.59,64.64,7787.993510005408,44.0671,44.1148,44.0671,44.1012,7787.9935
2010-02-16 13:55:00,64.64,64.67,64.63,64.66,8004.326663061114,44.1012,44.1216,44.0944,44.1148,8004.3267
2010-02-16 14:00:00,64.66,64.66,64.47,64.47,13412.655489453758,44.1148,44.1148,43.9852,43.9852,13412.6555
2010-02-16 14:05:00,64.47,64.51,64.4,64.51,17739.318550567874,43.9852,44.0125,43.9374,44.0125,17739.3186
2010-02-16 14:10:00,64.51,64.56,64.51,64.52,12979.989183342346,44.0125,44.0466,44.0125,44.0193,12979.9892
2010-02-16 14:15:00,64.52,64.53,64.45,64.53,11681.990265008111,44.0193,44.0261,43.9715,44.0261,11681.9903
2010-02-16 14:20:00,64.53,64.58,64.51,64.52,8977.82585181179,44.0261,44.0602,44.0125,44.0193,8977.8259
2010-02-16 14:25:00,64.52,64.66,64.51,64.61,11249.3239588967,44.0193,44.1148,44.0125,44.0807,11249.324
2010-02-16 14:30:00,64.6,64.61,64.49,64.49,8545.159545700379,44.0739,44.0807,43.9988,43.9988,8545.1595
2010-02-16 14:35:00,64.49,64.49,64.39,64.39,6273.661438615468,43.9988,43.9988,43.9306,43.9306,6273.6614
2010-02-16 14:40:00,64.39,64.47,64.39,64.47,6922.660897782585,43.9306,43.9852,43.9306,43.9852,6922.6609
2010-02-16 14:45:00,64.47,64.51,64.46,64.5,7679.826933477555,43.9852,44.0125,43.9784,44.0057,7679.8269
2010-02-16 14:50:00,64.51,64.59,64.47,64.59,15359.65386695511,44.0125,44.0671,43.9852,44.0671,15359.6539
2010-02-16 14:55:00,64.59,64.59,64.47,64.56,15684.153596538668,44.0671,44.0671,43.9852,44.0466,15684.1536
2010-02-16 15:00:00,64.56,64.72,64.55,64.72,106760.4110329908,44.0466,44.1558,44.0398,44.1558,106760.411
2010-02-16 15:05:00,64.72,64.77,64.7,64.75,41103.2990805841,44.1558,44.1899,44.1421,44.1762,41103.2991
2010-02-16 15:10:00,64.78,64.84,64.74,64.77,44997.2958355868,44.1967,44.2376,44.1694,44.1899,44997.2958
2010-02-16 15:15:00,64.78,64.82,64.75,64.79,15684.153596538668,44.1967,44.224,44.1762,44.2035,15684.1536
2010-02-16 15:20:00,64.79,64.81,64.72,64.72,31043.80746349378,44.2035,44.2172,44.1558,44.1558,31043.8075
2010-02-16 15:25:00,64.72,64.83,64.69,64.83,108274.74310438074,44.1558,44.2308,44.1353,44.2308,108274.7431
2010-02-16 15:30:00,64.82,64.96,64.81,64.87,50730.12439156301,44.224,44.3195,44.2172,44.2581,50730.1244
2010-02-16 15:35:00,64.87,65.01,64.86,64.99,36776.63601946998,44.2581,44.3536,44.2513,44.34,36776.636
2010-02-16 15:40:00,65.0,65.24,64.98,65.22,85343.42888047593,44.3468,44.5105,44.3331,44.4969,85343.4289
2010-02-16 15:45:00,65.23,65.24,65.16,65.23,77122.7690643591,44.5037,44.5105,44.456,44.5037,77122.7691
2010-02-16 15:50:00,65.22,65.23,65.05,65.06,87074.09410492158,44.4969,44.5037,44.3809,44.3877,87074.0941
2010-02-16 15:55:00,65.06,65.1,65.02,65.08,103948.08004326664,44.3877,44.415,44.3604,44.4014,103948.08
2010-02-17 09:30:00,65.4,65.85,65.12,65.7,56030.2866414278,44.6197,44.9267,44.4287,44.8244,56030.2866
2010-02-17 09:35:00,65.71,66.31,65.71,66.23,56787.45267712277,44.8312,45.2405,44.8312,45.186,56787.4527
2010-02-17 09:40:00,66.21,66.37,66.18,66.33,44997.2958355868,45.1723,45.2815,45.1519,45.2542,44997.2958
2010-02-17 09:45:00,66.34,66.54,66.27,66.49,46511.62790697674,45.261,45.3975,45.2133,45.3634,46511.6279
2010-02-17 09:50:00,66.51,66.56,66.23,66.25,40346.13304488913,45.377,45.4111,45.186,45.1996,40346.133
2010-02-17 09:55:00,66.26,66.3,66.06,66.08,46295.29475392104,45.2064,45.2337,45.07,45.0836,46295.2948
2010-02-17 10:00:00,66.1,66.15,65.92,65.94,39805.30016224986,45.0973,45.1314,44.9745,44.9881,39805.3002
2010-02-17 10:05:00,65.93,65.97,65.75,65.82,40129.79989183342,44.9813,45.0086,44.8585,44.9062,40129.7999
2010-02-17 10:10:00,65.82,65.92,65.8,65.8,36992.969172525685,44.9062,44.9745,44.8926,44.8926,36992.9692
2010-02-17 10:15:00,65.81,65.88,65.8,65.84,40670.63277447269,44.8994,44.9472,44.8926,44.9199,40670.6328
2010-02-17 10:20:00,65.85,65.92,65.79,65.87,32558.13953488372,44.9267,44.9745,44.8858,44.9404,32558.1395
2010-02-17 10:25:00,65.92,65.97,65.89,65.96,45862.62844780963,44.9745,45.0086,44.954,45.0018,45862.6284
2010-02-17 10:30:00,65.94,66.13,65.93,66.1,45970.79502433748,44.9881,45.1177,44.9813,45.0973,45970.795
2010-02-17 10:35:00,66.07,66.12,65.9,65.99,38723.63439697133,45.0768,45.1109,44.9608,45.0222,38723.6344
2010-02-17 10:40:00,66.0,66.16,65.96,66.06,52785.28934559221,45.029,45.1382,45.0018,45.07,52785.2893
2010-02-17 10:45:00,66.06,66.07,65.89,65.94,23039.480800432662,45.07,45.0768,44.954,44.9881,23039.4808
2010-02-17 10:50:00,65.98,65.99,65.84,65.92,36668.46944294213,45.0154,45.0222,44.9199,44.9745,36668.4694
2010-02-17 10:55:00,65.92,65.92,65.65,65.65,24553.812871822607,44.9745,44.9745,44.7903,44.7903,24553.8129
2010-02-17 11:00:00,65.65,65.67,65.37,65.37,45213.62898864251,44.7903,44.8039,44.5992,44.5992,45213.629
2010-02-17 11:05:00,65.37,65.45,65.28,65.31,26176.3115197404,44.5992,44.6538,44.5378,44.5583,26176.3115
2010-02-17 11:10:00,65.31,65.4,65.28,65.38,29313.14223904813,44.5583,44.6197,44.5378,44.606,29313.1422
2010-02-17 11:15:00,65.37,65.43,65.1,65.14,32882.63926446728,44.5992,44.6402,44.415,44.4423,32882.6393
2010-02-17 11:20:00,65.14,65.3,65.13,65.3,14061.654948620877,44.4423,44.5515,44.4355,44.5515,14061.6549
2010-02-17 11:25:00,65.31,65.34,64.95,64.99,44240.12979989183,44.5583,44.5788,44.3127,44.34,44240.1298
2010-02-17 11:30:00,64.98,65.01,64.83,64.86,38507.30124391563,44.3331,44.3536,44.2308,44.2513,38507.3012
2010-02-17 11:35:00,64.89,65.04,64.89,65.01,54299.62141698216,44.2717,44.3741,44.2717,44.3536,54299.6214
2010-02-17 11:40:00,65.02,65.08,64.9,64.98,38399.13466738778,44.3604,44.4014,44.2786,44.3331,38399.1347
2010-02-17 11:45:00,64.99,65.13,64.98,65.03,33207.13899405084,44.34,44.4355,44.3331,44.3673,33207.139
2010-02-17 11:50:00,65.02,65.19,65.02,65.16,44564.62952947539,44.3604,44.4764,44.3604,44.456,44564.6295
2010-02-17 11:55:00,65.17,65.32,65.15,65.23,17090.319091400757,44.4628,44.5651,44.4491,44.5037,17090.3191
2010-02-17 12:00:00,65.26,65.35,65.25,65.26,16982.152514872905,44.5242,44.5856,44.5174,44.5242,16982.1525
2010-02-17 12:05:00,65.24,65.27,65.18,65.21,10708.491076257436,44.5105,44.531,44.4696,44.4901,10708.4911
2010-02-17 12:10:00,65.21,65.22,65.13,65.13,34288.80475932937,44.4901,44.4969,44.4355,44.4355,34288.8048
2010-02-17 12:15:00,65.13,65.25,65.13,65.2,31476.4737696052,44.4355,44.5174,44.4355,44.4832,31476.4738
2010-02-17 12:20:00,65.2,65.28,65.19,65.26,27798.8101676582,44.4832,44.5378,44.4764,44.5242,27798.8102
2010-02-17 12:25:00,65.25,65.28,65.16,65.17,33531.638723634394,44.5174,44.5378,44.456,44.4628,33531.6387
2010-02-17 12:30:00,65.18,65.39,65.16,65.33,19686.316928069227,44.4696,44.6129,44.456,44.5719,19686.3169
2010-02-17 12:35:00,65.37,65.45,65.34,65.37,21416.98215251488,44.5992,44.6538,44.5788,44.5992,21416.9822
2010-02-17 12:40:00,65.38,65.45,65.33,65.34,20118.98323418064,44.606,44.6538,44.5719,44.5788,20118.9832
2010-02-17 12:45:00,65.34,65.38,65.29,65.3,28123.30989724175,44.5788,44.606,44.5446,44.5515,28123.3099
2010-02-17 12:50:00,65.29,65.29,65.14,65.2,39264.4672796106,44.5446,44.5446,44.4423,44.4832,39264.4673
2010-02-17 12:55:00,65.2,65.36,65.2,65.35,15684.153596538668,44.4832,44.5924,44.4832,44.5856,15684.1536
2010-02-17 13:00:00,65.35,65.36,65.22,65.26,19469.98377501352,44.5856,44.5924,44.4969,44.5242,19469.9838
2010-02-17 13:05:00,65.27,65.27,65.14,65.19,15900.486749594374,44.531,44.531,44.4423,44.4764,15900.4867
2010-02-17 13:10:00,65.2,65.22,65.12,65.12,16441.31963223364,44.4832,44.4969,44.4287,44.4287,16441.3196
2010-02-17 13:15:00,65.12,65.24,65.12,65.17,24553.812871822607,44.4287,44.5105,44.4287,44.4628,24553.8129
2010-02-17 13:20:00,65.17,65.3,65.16,65.22,26284.478096268253,44.4628,44.5515,44.456,44.4969,26284.4781
2010-02-17 13:25:00,65.21,65.27,65.2,65.22,12006.489994591671,44.4901,44.531,44.4832,44.4969,12006.49
2010-02-17 13:30:00,65.24,65.27,65.14,65.17,27149.81070849108,44.5105,44.531,44.4423,44.4628,27149.8107
2010-02-17 13:35:00,65.19,65.29,65.17,65.28,19469.98377501352,44.4764,44.5446,44.4628,44.5378,19469.9838
2010-02-17 13:40:00,65.26,65.3,65.22,65.29,21092.48242293132,44.5242,44.5515,44.4969,44.5446,21092.4824
2010-02-17 13:45:00,65.27,65.27,65.1,65.1,39264.4672796106,44.531,44.531,44.415,44.415,39264.4673
2010-02-17 13:50:00,65.13,65.13,65.06,65.06,14602.48783126014,44.4355,44.4355,44.3877,44.3877,14602.4878
2010-02-17 13:55:00,65.06,65.1,65.04,65.04,14494.321254732287,44.3877,44.415,44.3741,44.3741,14494.3213
2010-02-17 14:00:00,65.04,65.04,64.77,64.96,47809.626825310974,44.3741,44.3741,44.1899,44.3195,47809.6268
2010-02-17 14:05:00,64.95,65.09,64.84,65.09,25635.478637101136,44.3127,44.4082,44.2376,44.4082,25635.4786
2010-02-17 14:10:00,65.08,65.14,64.91,64.91,28123.30989724175,44.4014,44.4423,44.2854,44.2854,28123.3099
2010-02-17 14:15:00,64.89,64.89,64.61,64.65,71498.10708491076,44.2717,44.2717,44.0807,44.108,71498.1071
2010-02-17 14:20:00,64.67,64.69,64.56,64.58,41427.79881016766,44.1216,44.1353,44.0466,44.0602,41427.7988
2010-02-17 14:25:00,64.59,64.63,64.56,64.63,44672.79610600325,44.0671,44.0944,44.0466,44.0944,44672.7961
2010-02-17 14:30:00,64.61,64.72,64.61,64.72,28231.47647376961,44.0807,44.1558,44.0807,44.1558,28231.4765
2010-02-17 14:35:00,64.72,64.72,64.69,64.72,38182.80151433207,44.1558,44.1558,44.1353,44.1558,38182.8015
2010-02-17 14:40:00,64.71,64.76,64.64,64.73,27041.64413196322,44.1489,44.183,44.1012,44.1626,27041.6441
2010-02-17 14:45:00,64.72,64.73,64.69,64.7,25094.64575446187,44.1558,44.1626,44.1353,44.1421,25094.6458
2010-02-17 14:50:00,64.69,64.7,64.66,64.69,54299.62141698216,44.1353,44.1421,44.1148,44.1353,54299.6214
2010-02-17 14:55:00,64.69,64.78,64.68,64.78,41427.79881016766,44.1353,44.1967,44.1285,44.1967,41427.7988
2010-02-17 15:00:00,64.78,64.81,64.76,64.81,31476.4737696052,44.1967,44.2172,44.183,44.2172,31476.4738
2010-02-17 15:05:00,64.81,64.83,64.78,64.82,39048.13412655489,44.2172,44.2308,44.1967,44.224,39048.1341
2010-02-17 15:10:00,64.81,64.95,64.81,64.93,50513.7912385073,44.2172,44.3127,44.2172,44.299,50513.7912
2010-02-17 15:15:00,64.96,64.99,64.89,64.99,29637.64196863169,44.3195,44.34,44.2717,44.34,29637.642
2010-02-17 15:20:00,64.98,64.99,64.9,64.99,44889.12925905895,44.3331,44.34,44.2786,44.34,44889.1293
2010-02-17 15:25:00,64.97,64.99,64.96,64.96,33423.47214710654,44.3263,44.34,44.3195,44.3195,33423.4721
2010-02-17 15:30:00,64.96,64.97,64.94,64.95,48458.626284478094,44.3195,44.3263,44.3059,44.3127,48458.6263
2010-02-17 15:35:00,64.96,64.97,64.92,64.94,65224.445646295295,44.3195,44.3263,44.2922,44.3059,65224.4456
2010-02-17 15:40:00,64.94,65.05,64.87,65.04,117036.23580313682,44.3059,44.3809,44.2581,44.3741,117036.2358
2010-02-17 15:45:00,65.04,65.04,64.99,64.99,77339.10221741481,44.3741,44.3741,44.34,44.34,77339.1022
2010-02-17 15:50:00,64.99,65.03,64.96,64.97,80908.59924283397,44.34,44.3673,44.3195,44.3263,80908.5992
2010-02-17 15:55:00,64.97,64.99,64.89,64.91,129583.55868036776,44.3263,44.34,44.2717,44.2854,129583.5587
2010-02-18 09:30:00,64.99,64.99,64.5,64.6,20551.64954029205,44.34,44.34,44.0057,44.0739,20551.6495
2010-02-18 09:35:00,64.63,65.14,64.63,64.8,59816.11681990265,44.0944,44.4423,44.0944,44.2103,59816.1168
2010-02-18 09:40:00,64.84,64.86,64.5,64.5,47809.626825310974,44.2376,44.2513,44.0057,44.0057,47809.6268
2010-02-18 09:45:00,64.53,64.62,64.47,64.48,42401.29799891833,44.0261,44.0875,43.9852,43.992,42401.298
2010-02-18 09:50:00,64.47,64.65,64.47,64.51,50730.12439156301,43.9852,44.108,43.9852,44.0125,50730.1244
2010-02-18 09:55:00,64.53,64.6,64.48,64.49,15575.987020010816,44.0261,44.0739,43.992,43.9988,15575.987
2010-02-18 10:00:00,64.52,64.72,64.44,64.59,46078.96160086533,44.0193,44.1558,43.9647,44.0671,46078.9616
2010-02-18 10:05:00,64.59,64.72,64.58,64.72,56895.61925365062,44.0671,44.1558,44.0602,44.1558,56895.6193
2010-02-18 10:10:00,64.72,64.84,64.71,64.74,43374.797187669006,44.1558,44.2376,44.1489,44.1694,43374.7972
2010-02-18 10:15:00,64.74,64.77,64.68,64.72,18604.6511627907,44.1694,44.1899,44.1285,44.1558,18604.6512
2010-02-18 10:20:00,64.71,64.71,64.45,64.53,40995.13250405624,44.1489,44.1489,43.9715,44.0261,40995.1325
2010-02-18 10:25:00,64.53,64.63,64.53,64.62,7463.49378042185,44.0261,44.0944,44.0261,44.0875,7463.4938
2010-02-18 10:30:00,64.62,64.62,64.47,64.59,14710.654407787992,44.0875,44.0875,43.9852,44.0671,14710.6544
2010-02-18 10:35:00,64.59,64.73,64.58,64.71,15684.153596538668,44.0671,44.1626,44.0602,44.1489,15684.1536
2010-02-18 10:40:00,64.72,64.76,64.68,64.74,14061.654948620877,44.1558,44.183,44.1285,44.1694,14061.6549
2010-02-18 10:45:00,64.73,64.74,64.65,64.68,43158.4640346133,44.1626,44.1694,44.108,44.1285,43158.464
2010-02-18 10:50:00,64.67,64.67,64.58,64.58,22714.981070849102,44.1216,44.1216,44.0602,44.0602,22714.9811
2010-02-18 10:55:00,64.6,64.67,64.55,64.58,19686.316928069227,44.0739,44.1216,44.0398,44.0602,19686.3169
2010-02-18 11:00:00,64.56,64.67,64.5,64.67,19578.15035154137,44.0466,44.1216,44.0057,44.1216,19578.1504
2010-02-18 11:05:00,64.67,64.72,64.62,64.65,18280.15143320714,44.1216,44.1558,44.0875,44.108,18280.1514
2010-02-18 11:10:00,64.68,64.72,64.64,64.69,28664.14277988101,44.1285,44.1558,44.1012,44.1353,28664.1428
2010-02-18 11:15:00,64.71,64.73,64.58,64.61,34613.30448891292,44.1489,44.1626,44.0602,44.0807,34613.3045
2010-02-18 11:20:00,64.6,64.65,64.57,64.61,29313.14223904813,44.0739,44.108,44.0534,44.0807,29313.1422
2010-02-18 11:25:00,64.61,64.65,64.55,64.57,25310.978907517576,44.0807,44.108,44.0398,44.0534,25310.9789
2010-02-18 11:30:00,64.58,64.62,64.53,64.62,8004.326663061114,44.0602,44.0875,44.0261,44.0875,8004.3267
2010-02-18 11:35:00,64.63,64.63,64.52,64.56,16873.98593834505,44.0944,44.0944,44.0193,44.0466,16873.9859
2010-02-18 11:40:00,64.56,64.6,64.54,64.59,11790.156841535963,44.0466,44.0739,44.033,44.0671,11790.1568
2010-02-18 11:45:00,64.6,64.67,64.56,64.64,19037.317468902107,44.0739,44.1216,44.0466,44.1012,19037.3175
2010-02-18 11:50:00,64.65,64.74,64.65,64.71,14277.98810167658,44.108,44.1694,44.108,44.1489,14277.9881
2010-02-18 11:55:00,64.72,64.73,64.69,64.71,16224.986479177933,44.1558,44.1626,44.1353,44.1489,16224.9865
2010-02-18 12:00:00,64.7,64.72,64.65,64.69,13628.988642509465,44.1421,44.1558,44.108,44.1353,13628.9886
2010-02-18 12:05:00,64.69,64.69,64.52,64.52,17739.318550567874,44.1353,44.1353,44.0193,44.0193,17739.3186
2010-02-18 12:10:00,64.52,64.59,64.4,64.41,24553.812871822607,44.0193,44.0671,43.9374,43.9443,24553.8129
2010-02-18 12:15:00,64.41,64.58,64.41,64.58,8761.492698756085,43.9443,44.0602,43.9443,44.0602,8761.4927
2010-02-18 12:20:00,64.57,64.7,64.56,64.7,7787.993510005408,44.0534,44.1421,44.0466,44.1421,7787.9935
2010-02-18 12:25:00,64.69,64.72,64.69,64.72,10167.658193618172,44.1353,44.1558,44.1353,44.1558,10167.6582
2010-02-18 12:30:00,64.72,64.75,64.69,64.7,13628.988642509465,44.1558,44.1762,44.1353,44.1421,13628.9886
2010-02-18 12:35:00,64.67,64.69,64.57,64.64,12979.989183342346,44.1216,44.1353,44.0534,44.1012,12979.9892
2010-02-18 12:40:00,64.64,64.72,64.64,64.72,8436.992969172525,44.1012,44.1558,44.1012,44.1558,8436.993
2010-02-18 12:45:00,64.72,64.72,64.64,64.69,8328.826392644673,44.1558,44.1558,44.1012,44.1353,8328.8264
2010-02-18 12:50:00,64.68,64.71,64.66,64.71,5840.995132504056,44.1285,44.1489,44.1148,44.1489,5840.9951
2010-02-18 12:55:00,64.71,64.72,64.68,64.7,8112.493239588966,44.1489,44.1558,44.1285,44.1421,8112.4932
2010-02-18 13:00:00,64.72,64.72,64.68,64.71,13953.488372093025,44.1558,44.1558,44.1285,44.1489,13953.4884
2010-02-18 13:05:00,64.71,64.74,64.66,64.74,11032.990805840996,44.1489,44.1694,44.1148,44.1694,11032.9908
2010-02-18 13:10:00,64.77,64.77,64.72,64.72,15143.320713899404,44.1899,44.1899,44.1558,44.1558,15143.3207
2010-02-18 13:15:00,64.72,64.72,64.69,64.71,15792.320173066522,44.1558,44.1558,44.1353,44.1489,15792.3202
2010-02-18 13:20:00,64.7,64.72,64.67,64.68,27798.8101676582,44.1421,44.1558,44.1216,44.1285,27798.8102
2010-02-18 13:25:00,64.68,64.7,64.59,64.65,20876.14926987561,44.1285,44.1421,44.0671,44.108,20876.1493
2010-02-18 13:30:00,64.68,64.72,64.66,64.66,9843.158464034614,44.1285,44.1558,44.1148,44.1148,9843.1585
2010-02-18 13:35:00,64.65,64.69,64.64,64.68,6598.161168199026,44.108,44.1353,44.1012,44.1285,6598.1612
2010-02-18 13:40:00,64.69,64.72,64.68,64.69,16008.653326122228,44.1353,44.1558,44.1285,44.1353,16008.6533
2010-02-18 13:45:00,64.7,64.76,64.68,64.74,15251.487290427258,44.1421,44.183,44.1285,44.1694,15251.4873
2010-02-18 13:50:00,64.74,64.9,64.72,64.88,18820.984315846403,44.1694,44.2786,44.1558,44.2649,18820.9843
2010-02-18 13:55:00,64.89,64.98,64.86,64.9,95186.58734451054,44.2717,44.3331,44.2513,44.2786,95186.5873
2010-02-18 14:00:00,64.9,65.07,64.9,65.06,37209.3023255814,44.2786,44.3945,44.2786,44.3877,37209.3023
2010-02-18 14:05:00,65.04,65.04,64.92,64.92,37425.6354786371,44.3741,44.3741,44.2922,44.2922,37425.6355
2010-02-18 14:10:00,64.92,64.92,64.78,64.81,38074.63493780421,44.2922,44.2922,44.1967,44.2172,38074.6349
2010-02-18 14:15:00,64.79,64.96,64.78,64.96,28447.80962682531,44.2035,44.3195,44.1967,44.3195,28447.8096
2010-02-18 14:20:00,64.99,64.99,64.93,64.93,17739.318550567874,44.34,44.34,44.299,44.299,17739.3186
2010-02-18 14:25:00,64.92,64.97,64.86,64.91,21200.648999459165,44.2922,44.3263,44.2513,44.2854,21200.649
2010-02-18 14:30:00,64.91,64.91,64.85,64.89,20767.98269334776,44.2854,44.2854,44.2445,44.2717,20767.9827
2010-02-18 14:35:00,64.89,64.96,64.86,64.89,21633.315305570577,44.2717,44.3195,44.2513,44.2717,21633.3153
2010-02-18 14:40:00,64.88,64.92,64.86,64.89,15575.987020010816,44.2649,44.2922,44.2513,44.2717,15575.987
2010-02-18 14:45:00,64.89,64.96,64.84,64.84,27149.81070849108,44.2717,44.3195,44.2376,44.2376,27149.8107
2010-02-18 14:50:00,64.84,64.88,64.79,64.84,23796.646836127635,44.2376,44.2649,44.2035,44.2376,23796.6468
2010-02-18 14:55:00,64.85,64.95,64.84,64.9,16441.31963223364,44.2445,44.3127,44.2376,44.2786,16441.3196
2010-02-18 15:00:00,64.89,64.92,64.77,64.79,26500.81124932396,44.2717,44.2922,44.1899,44.2035,26500.8112
2010-02-18 15:05:00,64.81,64.83,64.77,64.79,42401.29799891833,44.2172,44.2308,44.1899,44.2035,42401.298
2010-02-18 15:10:00,64.79,64.84,64.78,64.84,38507.30124391563,44.2035,44.2376,44.1967,44.2376,38507.3012
2010-02-18 15:15:00,64.84,64.84,64.77,64.79,22823.14764737696,44.2376,44.2376,44.1899,44.2035,22823.1476
2010-02-18 15:20:00,64.81,64.81,64.69,64.71,61654.94862087615,44.2172,44.2172,44.1353,44.1489,61654.9486
2010-02-18 15:25:00,64.7,64.71,64.62,64.67,42509.46457544619,44.1421,44.1489,44.0875,44.1216,42509.4646
2010-02-18 15:30:00,64.66,64.7,64.62,64.69,48891.2925905895,44.1148,44.1421,44.0875,44.1353,48891.2926
2010-02-18 15:35:00,64.69,64.71,64.59,64.6,52677.12276906436,44.1353,44.1489,44.0671,44.0739,52677.1228
2010-02-18 15:40:00,64.59,64.72,64.59,64.63,56571.11952406706,44.0671,44.1558,44.0671,44.0944,56571.1195
2010-02-18 15:45:00,64.63,64.72,64.63,64.66,67063.27744726879,44.0944,44.1558,44.0944,44.1148,67063.2774
2010-02-18 15:50:00,64.65,64.72,64.6,64.6,62844.780962682526,44.108,44.1558,44.0739,44.0739,62844.781
2010-02-18 15:55:00,64.6,64.72,64.6,64.63,80692.26608977826,44.0739,44.1558,44.0739,44.0944,80692.2661
2010-02-19 09:30:00,64.37,64.63,64.23,64.39,184640.3461330449,43.917,44.0944,43.8215,43.9306,184640.3461
2010-02-19 09:35:00,64.41,64.68,64.22,64.68,28231.47647376961,43.9443,44.1285,43.8146,44.1285,28231.4765
2010-02-19 09:40:00,64.71,64.72,64.5,64.66,14818.820984315846,44.1489,44.1558,44.0057,44.1148,14818.821
2010-02-19 09:45:00,64.61,64.72,64.21,64.27,32558.13953488372,44.0807,44.1558,43.8078,43.8487,32558.1395
2010-02-19 09:50:00,64.27,64.32,64.15,64.25,29745.808545159543,43.8487,43.8829,43.7669,43.8351,29745.8085
2010-02-19 09:55:00,64.24,64.24,63.87,63.88,18388.31800973499,43.8283,43.8283,43.5758,43.5827,18388.318
2010-02-19 10:00:00,63.88,64.25,63.87,64.21,26500.81124932396,43.5827,43.8351,43.5758,43.8078,26500.8112
2010-02-19 10:05:00,64.23,64.31,63.98,64.15,16873.98593834505,43.8215,43.876,43.6509,43.7669,16873.9859
2010-02-19 10:10:00,64.15,64.38,64.15,64.27,19578.15035154137,43.7669,43.9238,43.7669,43.8487,19578.1504
2010-02-19 10:15:00,64.28,64.42,64.28,64.37,15684.153596538668,43.8556,43.9511,43.8556,43.917,15684.1536
2010-02-19 10:20:00,64.38,64.66,64.35,64.61,20876.14926987561,43.9238,44.1148,43.9033,44.0807,20876.1493
2010-02-19 10:25:00,64.63,64.69,64.47,64.69,28447.80962682531,44.0944,44.1353,43.9852,44.1353,28447.8096
2010-02-19 10:30:00,64.69,64.69,64.49,64.57,8220.65981611682,44.1353,44.1353,43.9988,44.0534,8220.6598
2010-02-19 10:35:00,64.57,64.68,64.57,64.59,15575.987020010816,44.0534,44.1285,44.0534,44.0671,15575.987
2010-02-19 10:40:00,64.55,64.58,64.52,64.52,12655.489453758788,44.0398,44.0602,44.0193,44.0193,12655.4895
2010-02-19 10:45:00,64.51,64.65,64.51,64.58,64142.779881016766,44.0125,44.108,44.0125,44.0602,64142.7799
2010-02-19 10:50:00,64.52,64.53,64.44,64.46,17955.65170362358,44.0193,44.0261,43.9647,43.9784,17955.6517
2010-02-19 10:55:00,64.46,64.49,64.37,64.39,14277.98810167658,43.9784,43.9988,43.917,43.9306,14277.9881
2010-02-19 11:00:00,64.4,64.4,64.31,64.33,15684.153596538668,43.9374,43.9374,43.876,43.8897,15684.1536
2010-02-19 11:05:00,64.33,64.42,64.31,64.42,32449.972958355866,43.8897,43.9511,43.876,43.9511,32449.973
2010-02-19 11:10:00,64.42,64.56,64.39,64.45,31909.1400757166,43.9511,44.0466,43.9306,43.9715,31909.1401
2010-02-19 11:15:00,64.45,64.5,64.38,64.42,18280.15143320714,43.9715,44.0057,43.9238,43.9511,18280.1514
2010-02-19 11:20:00,64.42,64.51,64.38,64.49,60356.94970254191,43.9511,44.0125,43.9238,43.9988,60356.9497
2010-02-19 11:25:00,64.5,64.5,64.44,64.46,21308.81557598702,44.0057,44.0057,43.9647,43.9784,21308.8156
2010-02-19 11:30:00,64.46,64.46,64.42,64.44,11898.323418063816,43.9784,43.9784,43.9511,43.9647,11898.3234
2010-02-19 11:35:00,64.46,64.46,64.35,64.37,13412.655489453758,43.9784,43.9784,43.9033,43.917,13412.6555
2010-02-19 11:40:00,64.39,64.45,64.39,64.4,5191.995673336939,43.9306,43.9715,43.9306,43.9374,5191.9957
2010-02-19 11:45:00,64.41,64.47,64.35,64.35,19253.65062195781,43.9443,43.9852,43.9033,43.9033,19253.6506
2010-02-19 11:50:00,64.36,64.47,64.35,64.38,11032.990805840996,43.9101,43.9852,43.9033,43.9238,11032.9908
2010-02-19 11:55:00,64.41,64.56,64.39,64.51,36235.80313683072,43.9443,44.0466,43.9306,44.0125,36235.8031
2010-02-19 12:00:00,64.5,64.55,64.44,64.52,47268.79394267171,44.0057,44.0398,43.9647,44.0193,47268.7939
2010-02-19 12:05:00,64.52,64.53,64.43,64.44,16873.98593834505,44.0193,44.0261,43.9579,43.9647,16873.9859
2010-02-19 12:10:00,64.43,64.48,64.4,64.4,12871.822606814494,43.9579,43.992,43.9374,43.9374,12871.8226
2010-02-19 12:15:00,64.42,64.47,64.39,64.47,18820.984315846403,43.9511,43.9852,43.9306,43.9852,18820.9843
2010-02-19 12:20:00,64.46,64.49,64.38,64.42,25959.97836668469,43.9784,43.9988,43.9238,43.9511,25959.9784
2010-02-19 12:25:00,64.44,64.49,64.27,64.29,21633.315305570577,43.9647,43.9988,43.8487,43.8624,21633.3153
2010-02-19 12:30:00,64.31,64.34,64.23,64.34,25094.64575446187,43.876,43.8965,43.8215,43.8965,25094.6458
2010-02-19 12:35:00,64.36,64.38,64.32,64.38,6381.828015143321,43.9101,43.9238,43.8829,43.9238,6381.828
2010-02-19 12:40:00,64.37,64.42,64.23,64.28,10492.15792320173,43.917,43.9511,43.8215,43.8556,10492.1579
2010-02-19 12:45:00,64.27,64.46,64.27,64.4,9302.32558139535,43.8487,43.9784,43.8487,43.9374,9302.3256
2010-02-19 12:50:00,64.39,64.43,64.39,64.43,11898.323418063816,43.9306,43.9579,43.9306,43.9579,11898.3234
2010-02-19 12:55:00,64.43,64.48,64.39,64.43,16224.986479177933,43.9579,43.992,43.9306,43.9579,16224.9865
2010-02-19 13:00:00,64.43,64.47,64.34,64.35,11790.156841535963,43.9579,43.9852,43.8965,43.9033,11790.1568
2010-02-19 13:05:00,64.35,64.44,64.33,64.4,13520.82206598161,43.9033,43.9647,43.8897,43.9374,13520.8221
2010-02-19 13:10:00,64.41,64.42,64.35,64.37,11681.990265008111,43.9443,43.9511,43.9033,43.917,11681.9903
2010-02-19 13:15:00,64.37,64.44,64.35,64.44,10816.657652785289,43.917,43.9647,43.9033,43.9647,10816.6577
2010-02-19 13:20:00,64.44,64.44,64.39,64.39,7138.994050838291,43.9647,43.9647,43.9306,43.9306,7138.9941
2010-02-19 13:25:00,64.41,64.41,64.36,64.4,6057.328285559762,43.9443,43.9443,43.9101,43.9374,6057.3283
2010-02-19 13:30:00,64.41,64.53,64.4,64.51,22174.14818820984,43.9443,44.0261,43.9374,44.0125,22174.1482
2010-02-19 13:35:00,64.5,64.5,64.39,64.41,12006.489994591671,44.0057,44.0057,43.9306,43.9443,12006.49
2010-02-19 13:40:00,64.4,64.4,64.33,64.34,13737.155219037317,43.9374,43.9374,43.8897,43.8965,13737.1552
2010-02-19 13:45:00,64.31,64.4,64.3,64.3,17522.98539751217,43.876,43.9374,43.8692,43.8692,17522.9854
2010-02-19 13:50:00,64.32,64.33,64.19,64.31,8761.492698756085,43.8829,43.8897,43.7942,43.876,8761.4927
2010-02-19 13:55:00,64.33,64.36,64.32,64.33,4759.329367225527,43.8897,43.9101,43.8829,43.8897,4759.3294
2010-02-19 14:00:00,64.34,64.37,64.33,64.34,7571.660356949702,43.8965,43.917,43.8897,43.8965,7571.6604
2010-02-19 14:05:00,64.34,64.37,64.24,64.28,15792.320173066522,43.8965,43.917,43.8283,43.8556,15792.3202
2010-02-19 14:10:00,64.29,64.37,64.29,64.34,14277.98810167658,43.8624,43.917,43.8624,43.8965,14277.9881
2010-02-19 14:15:00,64.35,64.37,64.31,64.33,14710.654407787992,43.9033,43.917,43.876,43.8897,14710.6544
2010-02-19 14:20:00,64.35,64.36,64.31,64.35,11032.990805840996,43.9033,43.9101,43.876,43.9033,11032.9908
2010-02-19 14:25:00,64.35,64.38,64.31,64.33,11790.156841535963,43.9033,43.9238,43.876,43.8897,11790.1568
2010-02-19 14:30:00,64.32,64.41,64.32,64.4,10816.657652785289,43.8829,43.9443,43.8829,43.9374,10816.6577
2010-02-19 14:35:00,64.41,64.44,64.34,64.35,8761.492698756085,43.9443,43.9647,43.8965,43.9033,8761.4927
2010-02-19 14:40:00,64.35,64.35,64.29,64.31,12871.822606814494,43.9033,43.9033,43.8624,43.876,12871.8226
2010-02-19 14:45:00,64.31,64.35,64.26,64.32,17739.318550567874,43.876,43.9033,43.8419,43.8829,17739.3186
2010-02-19 14:50:00,64.32,64.44,64.3,64.36,18712.81773931855,43.8829,43.9647,43.8692,43.9101,18712.8177
2010-02-19 14:55:00,64.35,64.43,64.35,64.38,15900.486749594374,43.9033,43.9579,43.9033,43.9238,15900.4867
2010-02-19 15:00:00,64.38,64.38,64.28,64.32,20010.816657652784,43.9238,43.9238,43.8556,43.8829,20010.8167
2010-02-19 15:05:00,64.32,64.35,64.27,64.34,18496.484586262843,43.8829,43.9033,43.8487,43.8965,18496.4846
2010-02-19 15:10:00,64.34,64.37,64.2,64.21,28880.475932936723,43.8965,43.917,43.801,43.8078,28880.4759
2010-02-19 15:15:00,64.21,64.35,64.2,64.29,31909.1400757166,43.8078,43.9033,43.801,43.8624,31909.1401
2010-02-19 15:20:00,64.32,64.35,64.32,64.34,52136.2898864251,43.8829,43.9033,43.8829,43.8965,52136.2899
2010-02-19 15:25:00,64.35,64.35,64.29,64.35,46944.29421308816,43.9033,43.9033,43.8624,43.9033,46944.2942
2010-02-19 15:30:00,64.35,64.37,64.31,64.35,59924.2833964305,43.9033,43.917,43.876,43.9033,59924.2834
2010-02-19 15:35:00,64.37,64.43,64.34,64.39,32125.47322877231,43.917,43.9579,43.8965,43.9306,32125.4732
2010-02-19 15:40:00,64.39,64.45,64.34,64.35,85992.42833964305,43.9306,43.9715,43.8965,43.9033,85992.4283
2010-02-19 15:45:00,64.34,64.43,64.34,64.37,45105.462412114655,43.8965,43.9579,43.8965,43.917,45105.4624
2010-02-19 15:50:00,64.37,64.38,64.27,64.32,61763.115197404,43.917,43.9238,43.8487,43.8829,61763.1152
2010-02-19 15:55:00,64.32,64.38,64.29,64.34,87506.76041103298,43.8829,43.9238,43.8624,43.8965,87506.7604
2010-02-22 09:30:00,64.41,64.72,64.36,64.56,57977.28501892915,43.9443,44.1558,43.9101,44.0466,57977.285
2010-02-22 09:35:00,64.56,64.56,64.25,64.35,33423.47214710654,44.0466,44.0466,43.8351,43.9033,33423.4721
2010-02-22 09:40:00,64.35,64.41,64.27,64.35,34396.97133585722,43.9033,43.9443,43.8487,43.9033,34396.9713
2010-02-22 09:45:00,64.35,64.63,64.35,64.54,34072.47160627366,43.9033,44.0944,43.9033,44.033,34072.4716
2010-02-22 09:50:00,64.51,64.53,64.33,64.49,31584.640346133045,44.0125,44.0261,43.8897,43.9988,31584.6403
2010-02-22 09:55:00,64.5,64.64,64.44,64.59,61330.44889129259,44.0057,44.1012,43.9647,44.0671,61330.4489
2010-02-22 10:00:00,64.59,64.6,64.25,64.32,39264.4672796106,44.0671,44.0739,43.8351,43.8829,39264.4673
2010-02-22 10:05:00,64.31,64.5,64.3,64.34,22498.6479177934,43.876,44.0057,43.8692,43.8965,22498.6479
2010-02-22 10:10:00,64.33,64.54,64.33,64.54,29745.808545159543,43.8897,44.033,43.8897,44.033,29745.8085
2010-02-22 10:15:00,64.53,64.67,64.45,64.47,24121.146565711195,44.0261,44.1216,43.9715,43.9852,24121.1466
2010-02-22 10:20:00,64.48,64.65,64.43,64.47,83396.43050297457,43.992,44.108,43.9579,43.9852,83396.4305
2010-02-22 10:25:00,64.48,64.52,64.37,64.41,45754.461871281776,43.992,44.0193,43.917,43.9443,45754.4619
2010-02-22 10:30:00,64.39,64.46,64.38,64.4,58193.61817198485,43.9306,43.9784,43.9238,43.9374,58193.6182
2010-02-22 10:35:00,64.38,64.45,64.34,64.4,22931.31422390481,43.9238,43.9715,43.8965,43.9374,22931.3142
2010-02-22 10:40:00,64.4,64.46,64.35,64.38,46836.127636560304,43.9374,43.9784,43.9033,43.9238,46836.1276
2010-02-22 10:45:00,64.37,64.47,64.35,64.39,45538.128718226064,43.917,43.9852,43.9033,43.9306,45538.1287
2010-02-22 10:50:00,64.4,64.53,64.36,64.52,28339.64305029745,43.9374,44.0261,43.9101,44.0193,28339.6431
2010-02-22 10:55:00,64.53,64.54,64.27,64.31,36452.13628988642,44.0261,44.033,43.8487,43.876,36452.1363
2010-02-22 11:00:00,64.32,64.5,64.31,64.42,42076.79826933477,43.8829,44.0057,43.876,43.9511,42076.7983
2010-02-22 11:05:00,64.42,64.5,64.37,64.46,26825.31097890752,43.9511,44.0057,43.917,43.9784,26825.311
2010-02-22 11:10:00,64.47,64.5,64.36,64.42,26933.47755543537,43.9852,44.0057,43.9101,43.9511,26933.4776
2010-02-22 11:15:00,64.41,64.53,64.35,64.51,22714.981070849102,43.9443,44.0261,43.9033,44.0125,22714.9811
2010-02-22 11:20:00,64.51,64.57,64.34,64.38,20984.31584640346,44.0125,44.0534,43.8965,43.9238,20984.3158
2010-02-22 11:25:00,64.39,64.5,64.39,64.5,13953.488372093025,43.9306,44.0057,43.9306,44.0057,13953.4884
2010-02-22 11:30:00,64.48,64.51,64.33,64.33,21633.315305570577,43.992,44.0125,43.8897,43.8897,21633.3153
2010-02-22 11:35:00,64.33,64.36,64.25,64.25,27149.81070849108,43.8897,43.9101,43.8351,43.8351,27149.8107
2010-02-22 11:40:00,64.25,64.39,64.25,64.35,17414.818820984314,43.8351,43.9306,43.8351,43.9033,17414.8188
2010-02-22 11:45:00,64.35,64.38,64.27,64.29,12006.489994591671,43.9033,43.9238,43.8487,43.8624,12006.49
2010-02-22 11:50:00,64.28,64.33,64.25,64.25,21957.815035154137,43.8556,43.8897,43.8351,43.8351,21957.815
2010-02-22 11:55:00,64.25,64.32,64.25,64.32,11898.323418063816,43.8351,43.8829,43.8351,43.8829,11898.3234
2010-02-22 12:00:00,64.3,64.37,64.3,64.37,15792.320173066522,43.8692,43.917,43.8692,43.917,15792.3202
2010-02-22 12:05:00,64.38,64.5,64.38,64.43,70740.94104921579,43.9238,44.0057,43.9238,43.9579,70740.941
2010-02-22 12:10:00,64.43,64.48,64.42,64.48,157706.8685776095,43.9579,43.992,43.9511,43.992,157706.8686
2010-02-22 12:15:00,64.47,64.52,64.47,64.47,68577.60951865873,43.9852,44.0193,43.9852,43.9852,68577.6095
2010-02-22 12:20:00,64.46,64.48,64.45,64.45,17306.65224445646,43.9784,43.992,43.9715,43.9715,17306.6522
2010-02-22 12:25:00,64.45,64.48,64.43,64.46,15143.320713899404,43.9715,43.992,43.9579,43.9784,15143.3207
2010-02-22 12:30:00,64.46,64.5,64.45,64.48,23688.480259599783,43.9784,44.0057,43.9715,43.992,23688.4803
2010-02-22 12:35:00,64.48,64.5,64.47,64.48,27906.97674418605,43.992,44.0057,43.9852,43.992,27906.9767
2010-02-22 12:40:00,64.48,64.5,64.47,64.47,20443.4829637642,43.992,44.0057,43.9852,43.9852,20443.483
2010-02-22 12:45:00,64.47,64.5,64.47,64.48,18280.15143320714,43.9852,44.0057,43.9852,43.992,18280.1514
2010-02-22 12:50:00,64.49,64.49,64.45,64.47,11141.157382368849,43.9988,43.9988,43.9715,43.9852,11141.1574
2010-02-22 12:55:00,64.45,64.49,64.45,64.47,18388.31800973499,43.9715,43.9988,43.9715,43.9852,18388.318
2010-02-22 13:00:00,64.46,64.49,64.45,64.47,36343.96971335857,43.9784,43.9988,43.9715,43.9852,36343.9697
2010-02-22 13:05:00,64.49,64.49,64.46,64.47,12763.656030286642,43.9988,43.9988,43.9784,43.9852,12763.656
2010-02-22 13:10:00,64.47,64.48,64.35,64.35,24445.64629529475,43.9852,43.992,43.9033,43.9033,24445.6463
2010-02-22 13:15:00,64.35,64.41,64.35,64.4,8328.826392644673,43.9033,43.9443,43.9033,43.9374,8328.8264
2010-02-22 13:20:00,64.39,64.47,64.39,64.4,8977.82585181179,43.9306,43.9852,43.9306,43.9374,8977.8259
2010-02-22 13:25:00,64.4,64.44,64.38,64.41,11898.323418063816,43.9374,43.9647,43.9238,43.9443,11898.3234
2010-02-22 13:30:00,64.42,64.47,64.4,64.45,14169.821525148727,43.9511,43.9852,43.9374,43.9715,14169.8215
2010-02-22 13:35:00,64.44,64.49,64.41,64.41,22823.14764737696,43.9647,43.9988,43.9443,43.9443,22823.1476
2010-02-22 13:40:00,64.43,64.47,64.4,64.47,11141.157382368849,43.9579,43.9852,43.9374,43.9852,11141.1574
2010-02-22 13:45:00,64.47,64.48,64.42,64.47,15684.153596538668,43.9852,43.992,43.9511,43.9852,15684.1536
2010-02-22 13:50:00,64.47,64.48,64.43,64.46,11032.990805840996,43.9852,43.992,43.9579,43.9784,11032.9908
2010-02-22 13:55:00,64.44,64.47,64.4,64.45,15143.320713899404,43.9647,43.9852,43.9374,43.9715,15143.3207
2010-02-22 14:00:00,64.45,64.48,64.44,64.48,76798.26933477556,43.9715,43.992,43.9647,43.992,76798.2693
2010-02-22 14:05:00,64.48,64.55,64.47,64.52,32341.806381828013,43.992,44.0398,43.9852,44.0193,32341.8064
2010-02-22 14:10:00,64.53,64.53,64.49,64.53,38507.30124391563,44.0261,44.0261,43.9988,44.0261,38507.3012
2010-02-22 14:15:00,64.53,64.58,64.51,64.57,39805.30016224986,44.0261,44.0602,44.0125,44.0534,39805.3002
2010-02-22 14:20:00,64.58,64.59,64.5,64.52,82747.43104380746,44.0602,44.0671,44.0057,44.0193,82747.431
2010-02-22 14:25:00,64.54,64.54,64.47,64.5,18171.98485667929,44.033,44.033,43.9852,44.0057,18171.9849
2010-02-22 14:30:00,64.5,64.53,64.46,64.47,15575.987020010816,44.0057,44.0261,43.9784,43.9852,15575.987
2010-02-22 14:35:00,64.47,64.47,64.46,64.47,24878.312601406164,43.9852,43.9852,43.9784,43.9852,24878.3126
2010-02-22 14:40:00,64.46,64.56,64.44,64.56,53542.45538128718,43.9784,44.0466,43.9647,44.0466,53542.4554
2010-02-22 14:45:00,64.56,64.64,64.54,64.58,33207.13899405084,44.0466,44.1012,44.033,44.0602,33207.139
2010-02-22 14:50:00,64.58,64.66,64.58,64.6,30502.97458085452,44.0602,44.1148,44.0602,44.0739,30502.9746
2010-02-22 14:55:00,64.63,64.66,64.58,64.6,23363.980530016222,44.0944,44.1148,44.0602,44.0739,23363.9805
2010-02-22 15:00:00,64.61,64.63,64.54,64.57,24661.97944835046,44.0807,44.0944,44.033,44.0534,24661.9794
2010-02-22 15:05:00,64.58,64.59,64.5,64.54,28015.14332071389,44.0602,44.0671,44.0057,44.033,28015.1433
2010-02-22 15:10:00,64.53,64.58,64.47,64.52,48025.959978366685,44.0261,44.0602,43.9852,44.0193,48025.96
2010-02-22 15:15:00,64.53,64.64,64.53,64.63,47485.12709572742,44.0261,44.1012,44.0261,44.0944,47485.1271
2010-02-22 15:20:00,64.62,64.67,64.61,64.65,93239.5889670092,44.0875,44.1216,44.0807,44.108,93239.589
2010-02-22 15:25:00,64.63,64.69,64.63,64.64,94753.92103839912,44.0944,44.1353,44.0944,44.1012,94753.921
2010-02-22 15:30:00,64.66,64.71,64.62,64.7,68793.94267171444,44.1148,44.1489,44.0875,44.1421,68793.9427
2010-02-22 15:35:00,64.71,64.73,64.67,64.72,238290.9680908599,44.1489,44.1626,44.1216,44.1558,238290.9681
2010-02-22 15:40:00,64.71,64.71,64.6,64.62,92915.08923742564,44.1489,44.1489,44.0739,44.0875,92915.0892
2010-02-22 15:45:00,64.61,64.68,64.6,64.62,65224.445646295295,44.0807,44.1285,44.0739,44.0875,65224.4456
2010-02-22 15:50:00,64.62,64.65,64.59,64.6,102433.74797187668,44.0875,44.108,44.0671,44.0739,102433.748
2010-02-22 15:55:00,64.6,64.72,64.6,64.68,233639.80530016223,44.0739,44.1558,44.0739,44.1285,233639.8053
2010-02-23 09:30:00,64.54,64.95,64.4,64.74,52568.956192536505,44.033,44.3127,43.9374,44.1694,52568.9562
2010-02-23 09:35:00,64.79,64.79,64.57,64.65,34288.80475932937,44.2035,44.2035,44.0534,44.108,34288.8048
2010-02-23 09:40:00,64.68,64.91,64.66,64.71,21308.81557598702,44.1285,44.2854,44.1148,44.1489,21308.8156
2010-02-23 09:45:00,64.71,65.05,64.69,65.0,35370.470524607896,44.1489,44.3809,44.1353,44.3468,35370.4705
2010-02-23 09:50:00,64.99,65.09,64.83,64.94,33747.9718766901,44.34,44.4082,44.2308,44.3059,33747.9719
2010-02-23 09:55:00,64.96,65.08,64.94,65.07,49864.79177934018,44.3195,44.4014,44.3059,44.3945,49864.7918
2010-02-23 10:00:00,65.07,65.08,64.86,65.0,146673.87777176852,44.3945,44.4014,44.2513,44.3468,146673.8778
2010-02-23 10:05:00,64.98,65.26,64.94,65.24,92482.42293131424,44.3331,44.5242,44.3059,44.5105,92482.4229
2010-02-23 10:10:00,65.24,65.24,64.94,64.94,81882.09843158464,44.5105,44.5105,44.3059,44.3059,81882.0984
2010-02-23 10:15:00,64.94,65.03,64.91,64.98,80584.0995132504,44.3059,44.3673,44.2854,44.3331,80584.0995
2010-02-23 10:20:00,64.97,65.06,64.93,65.05,53001.62249864792,44.3263,44.3877,44.299,44.3809,53001.6225
2010-02-23 10:25:00,65.04,65.05,64.87,64.92,26608.977825851813,44.3741,44.3809,44.2581,44.2922,26608.9778
2010-02-23 10:30:00,64.9,64.9,64.72,64.73,37641.968631692806,44.2786,44.2786,44.1558,44.1626,37641.9686
2010-02-23 10:35:00,64.73,64.83,64.62,64.72,49756.62520281233,44.1626,44.2308,44.0875,44.1558,49756.6252
2010-02-23 10:40:00,64.71,64.91,64.66,64.78,36127.63656030287,44.1489,44.2854,44.1148,44.1967,36127.6366
2010-02-23 10:45:00,64.78,64.87,64.72,64.79,34829.63764196863,44.1967,44.2581,44.1558,44.2035,34829.6376
2010-02-23 10:50:00,64.78,64.84,64.66,64.7,29637.64196863169,44.1967,44.2376,44.1148,44.1421,29637.642
2010-02-23 10:55:00,64.7,64.95,64.7,64.89,23147.64737696052,44.1421,44.3127,44.1421,44.2717,23147.6474
2010-02-23 11:00:00,64.9,64.93,64.72,64.78,24986.47917793402,44.2786,44.299,44.1558,44.1967,24986.4792
2010-02-23 11:05:00,64.74,64.74,64.61,64.65,26500.81124932396,44.1694,44.1694,44.0807,44.108,26500.8112
2010-02-23 11:10:00,64.64,64.67,64.62,64.62,28339.64305029745,44.1012,44.1216,44.0875,44.0875,28339.6431
2010-02-23 11:15:00,64.62,64.64,64.62,64.62,46836.127636560304,44.0875,44.1012,44.0875,44.0875,46836.1276
2010-02-23 11:20:00,64.62,64.72,64.61,64.62,63169.28069226609,44.0875,44.1558,44.0807,44.0875,63169.2807
2010-02-23 11:25:00,64.62,64.69,64.62,64.68,58085.451595457,44.0875,44.1353,44.0875,44.1285,58085.4516
2010-02-23 11:30:00,64.68,64.74,64.68,64.72,27366.14386154678,44.1285,44.1694,44.1285,44.1558,27366.1439
2010-02-23 11:35:00,64.73,64.78,64.72,64.72,14277.98810167658,44.1626,44.1967,44.1558,44.1558,14277.9881
2010-02-23 11:40:00,64.72,64.73,64.66,64.72,20443.4829637642,44.1558,44.1626,44.1148,44.1558,20443.483
2010-02-23 11:45:00,64.72,64.76,64.69,64.75,28123.30989724175,44.1558,44.183,44.1353,44.1762,28123.3099
2010-02-23 11:50:00,64.77,64.77,64.62,64.71,27366.14386154678,44.1899,44.1899,44.0875,44.1489,27366.1439
2010-02-23 11:55:00,64.7,64.7,64.62,64.67,25527.312060573284,44.1421,44.1421,44.0875,44.1216,25527.3121
2010-02-23 12:00:00,64.67,64.68,64.62,64.63,23255.81395348837,44.1216,44.1285,44.0875,44.0944,23255.814
2010-02-23 12:05:00,64.63,64.66,64.62,64.63,29313.14223904813,44.0944,44.1148,44.0875,44.0944,29313.1422
2010-02-23 12:10:00,64.62,64.66,64.62,64.63,36019.469983775016,44.0875,44.1148,44.0875,44.0944,36019.47
2010-02-23 12:15:00,64.63,64.69,64.61,64.66,41103.2990805841,44.0944,44.1353,44.0807,44.1148,41103.2991
2010-02-23 12:20:00,64.66,64.69,64.62,64.65,35154.13737155219,44.1148,44.1353,44.0875,44.108,35154.1374
2010-02-23 12:25:00,64.65,64.69,64.63,64.68,19578.15035154137,44.108,44.1353,44.0944,44.1285,19578.1504
2010-02-23 12:30:00,64.65,64.75,64.64,64.75,14602.48783126014,44.108,44.1762,44.1012,44.1762,14602.4878
2010-02-23 12:35:00,64.74,64.74,64.62,64.69,35154.13737155219,44.1694,44.1694,44.0875,44.1353,35154.1374
2010-02-23 12:40:00,64.69,64.7,64.62,64.65,24337.4797187669,44.1353,44.1421,44.0875,44.108,24337.4797
2010-02-23 12:45:00,64.65,64.77,64.63,64.76,33856.13845321796,44.108,44.1899,44.0944,44.183,33856.1385
2010-02-23 12:50:00,64.76,64.79,64.7,64.77,19686.316928069227,44.183,44.2035,44.1421,44.1899,19686.3169
2010-02-23 12:55:00,64.74,64.83,64.72,64.83,16982.152514872905,44.1694,44.2308,44.1558,44.2308,16982.1525
2010-02-23 13:00:00,64.84,64.87,64.73,64.74,19686.316928069227,44.2376,44.2581,44.1626,44.1694,19686.3169
2010-02-23 13:05:00,64.74,64.82,64.72,64.75,27257.97728501893,44.1694,44.224,44.1558,44.1762,27257.9773
2010-02-23 13:10:00,64.76,64.77,64.68,64.68,85667.92861005949,44.183,44.1899,44.1285,44.1285,85667.9286
2010-02-23 13:15:00,64.71,64.72,64.64,64.67,25743.645213628988,44.1489,44.1558,44.1012,44.1216,25743.6452
2010-02-23 13:20:00,64.68,64.72,64.66,64.7,22823.14764737696,44.1285,44.1558,44.1148,44.1421,22823.1476
2010-02-23 13:25:00,64.71,64.72,64.7,64.72,64899.94591671173,44.1489,44.1558,44.1421,44.1558,64899.9459
2010-02-23 13:30:00,64.72,64.72,64.68,64.69,60681.44943212547,44.1558,44.1558,44.1285,44.1353,60681.4494
2010-02-23 13:35:00,64.71,64.72,64.7,64.72,34937.80421849649,44.1489,44.1558,44.1421,44.1558,34937.8042
2010-02-23 13:40:00,64.72,64.72,64.68,64.7,48350.45970795024,44.1558,44.1558,44.1285,44.1421,48350.4597
2010-02-23 13:45:00,64.71,64.82,64.68,64.75,103839.91346673876,44.1489,44.224,44.1285,44.1762,103839.9135
2010-02-23 13:50:00,64.78,64.84,64.76,64.8,21092.48242293132,44.1967,44.2376,44.183,44.2103,21092.4824
2010-02-23 13:55:00,64.81,64.86,64.79,64.86,17306.65224445646,44.2172,44.2513,44.2035,44.2513,17306.6522
2010-02-23 14:00:00,64.88,64.88,64.76,64.84,31909.1400757166,44.2649,44.2649,44.183,44.2376,31909.1401
2010-02-23 14:05:00,64.84,64.93,64.84,64.87,31584.640346133045,44.2376,44.299,44.2376,44.2581,31584.6403
2010-02-23 14:10:00,64.87,64.96,64.84,64.91,28123.30989724175,44.2581,44.3195,44.2376,44.2854,28123.3099
2010-02-23 14:15:00,64.91,64.95,64.87,64.87,23255.81395348837,44.2854,44.3127,44.2581,44.2581,23255.814
2010-02-23 14:20:00,64.87,64.98,64.86,64.96,25743.645213628988,44.2581,44.3331,44.2513,44.3195,25743.6452
2010-02-23 14:25:00,64.96,64.98,64.87,64.89,32558.13953488372,44.3195,44.3331,44.2581,44.2717,32558.1395
2010-02-23 14:30:00,64.89,64.91,64.79,64.84,30935.640886965928,44.2717,44.2854,44.2035,44.2376,30935.6409
2010-02-23 14:35:00,64.84,64.92,64.77,64.91,39048.13412655489,44.2376,44.2922,44.1899,44.2854,39048.1341
2010-02-23 14:40:00,64.89,64.96,64.84,64.85,29096.809085992427,44.2717,44.3195,44.2376,44.2445,29096.8091
2010-02-23 14:45:00,64.85,64.92,64.74,64.77,25851.81179015684,44.2445,44.2922,44.1694,44.1899,25851.8118
2010-02-23 14:50:00,64.77,64.99,64.76,64.99,25527.312060573284,44.1899,44.34,44.183,44.34,25527.3121
2010-02-23 14:55:00,65.0,65.01,64.8,64.86,28339.64305029745,44.3468,44.3536,44.2103,44.2513,28339.6431
2010-02-23 15:00:00,64.86,64.9,64.75,64.78,36776.63601946998,44.2513,44.2786,44.1762,44.1967,36776.636
2010-02-23 15:05:00,64.77,64.87,64.73,64.73,31368.307193077337,44.1899,44.2581,44.1626,44.1626,31368.3072
2010-02-23 15:10:00,64.73,64.91,64.72,64.9,32233.63980530016,44.1626,44.2854,44.1558,44.2786,32233.6398
2010-02-23 15:15:00,64.9,64.98,64.85,64.96,27798.8101676582,44.2786,44.3331,44.2445,44.3195,27798.8102
2010-02-23 15:20:00,64.94,64.96,64.88,64.9,20335.316387236344,44.3059,44.3195,44.2649,44.2786,20335.3164
2010-02-23 15:25:00,64.9,64.95,64.86,64.9,23580.31368307193,44.2786,44.3127,44.2513,44.2786,23580.3137
2010-02-23 15:30:00,64.9,64.92,64.82,64.82,36127.63656030287,44.2786,44.2922,44.224,44.224,36127.6366
2010-02-23 15:35:00,64.83,64.95,64.81,64.94,30719.30773391022,44.2308,44.3127,44.2172,44.3059,30719.3077
2010-02-23 15:40:00,64.93,64.93,64.72,64.72,101892.91508923742,44.299,44.299,44.1558,44.1558,101892.9151
2010-02-23 15:45:00,64.74,64.76,64.67,64.7,65765.27852893456,44.1694,44.183,44.1216,44.1421,65765.2785
2010-02-23 15:50:00,64.71,64.71,64.59,64.64,95294.7539210384,44.1489,44.1489,44.0671,44.1012,95294.7539
2010-02-23 15:55:00,64.64,64.76,64.63,64.72,171876.69010275824,44.1012,44.183,44.0944,44.1558,171876.6901
2010-02-24 09:30:00,65.03,65.03,64.6,64.8,61114.11573823688,44.3673,44.3673,44.0739,44.2103,61114.1157
2010-02-24 09:35:00,64.83,64.88,64.61,64.69,58518.11790156841,44.2308,44.2649,44.0807,44.1353,58518.1179
2010-02-24 09:40:00,64.68,64.74,64.51,64.61,54299.62141698216,44.1285,44.1694,44.0125,44.0807,54299.6214
2010-02-24 09:45:00,64.6,64.77,64.58,64.72,28231.47647376961,44.0739,44.1899,44.0602,44.1558,28231.4765
2010-02-24 09:50:00,64.72,64.84,64.64,64.68,47052.46078961601,44.1558,44.2376,44.1012,44.1285,47052.4608
2010-02-24 09:55:00,64.65,64.75,64.61,64.72,40021.63331530557,44.108,44.1762,44.0807,44.1558,40021.6333
2010-02-24 10:00:00,64.72,64.73,64.48,64.66,83288.26392644673,44.1558,44.1626,43.992,44.1148,83288.2639
2010-02-24 10:05:00,64.63,64.69,64.48,64.52,34937.80421849649,44.0944,44.1353,43.992,44.0193,34937.8042
2010-02-24 10:10:00,64.51,64.68,64.44,64.66,112709.5727420227,44.0125,44.1285,43.9647,44.1148,112709.5727
2010-02-24 10:15:00,64.66,64.66,64.49,64.59,88263.92644672796,44.1148,44.1148,43.9988,44.0671,88263.9264
2010-02-24 10:20:00,64.59,64.62,64.54,64.61,54515.95457003786,44.0671,44.0875,44.033,44.0807,54515.9546
2010-02-24 10:25:00,64.62,64.65,64.47,64.54,24878.312601406164,44.0875,44.108,43.9852,44.033,24878.3126
2010-02-24 10:30:00,64.49,64.84,64.46,64.76,37858.30178474851,43.9988,44.2376,43.9784,44.183,37858.3018
2010-02-24 10:35:00,64.75,64.83,64.59,64.82,186695.5110870741,44.1762,44.2308,44.0671,44.224,186695.5111
2010-02-24 10:40:00,64.79,64.94,64.55,64.57,76798.26933477556,44.2035,44.3059,44.0398,44.0534,76798.2693
2010-02-24 10:45:00,64.58,64.69,64.54,64.63,164629.5294753921,44.0602,44.1353,44.033,44.0944,164629.5295
2010-02-24 10:50:00,64.63,64.72,64.52,64.67,105570.57869118442,44.0944,44.1558,44.0193,44.1216,105570.5787
2010-02-24 10:55:00,64.65,64.7,64.6,64.7,47376.960519199565,44.108,44.1421,44.0739,44.1421,47376.9605
2010-02-24 11:00:00,64.7,64.73,64.64,64.72,106327.7447268794,44.1421,44.1626,44.1012,44.1558,106327.7447
2010-02-24 11:05:00,64.72,64.72,64.59,64.59,24012.979989183343,44.1558,44.1558,44.0671,44.0671,24012.98
2010-02-24 11:10:00,64.6,64.72,64.53,64.59,23904.813412655487,44.0739,44.1558,44.0261,44.0671,23904.8134
2010-02-24 11:15:00,64.56,64.59,64.5,64.58,16657.652785289345,44.0466,44.0671,44.0057,44.0602,16657.6528
2010-02-24 11:20:00,64.58,64.58,64.47,64.49,37750.13520822066,44.0602,44.0602,43.9852,43.9988,37750.1352
2010-02-24 11:25:00,64.48,64.59,64.47,64.54,72363.43969713358,43.992,44.0671,43.9852,44.033,72363.4397
2010-02-24 11:30:00,64.54,64.59,64.47,64.59,14061.654948620877,44.033,44.0671,43.9852,44.0671,14061.6549
2010-02-24 11:35:00,64.57,64.57,64.48,64.55,15251.487290427258,44.0534,44.0534,43.992,44.0398,15251.4873
2010-02-24 11:40:00,64.54,64.56,64.47,64.47,19686.316928069227,44.033,44.0466,43.9852,43.9852,19686.3169
2010-02-24 11:45:00,64.47,64.55,64.47,64.52,20551.64954029205,43.9852,44.0398,43.9852,44.0193,20551.6495
2010-02-24 11:50:00,64.53,64.55,64.47,64.47,12547.322877230936,44.0261,44.0398,43.9852,43.9852,12547.3229
2010-02-24 11:55:00,64.48,64.54,64.47,64.47,43699.29691725257,43.992,44.033,43.9852,43.9852,43699.2969
2010-02-24 12:00:00,64.48,64.72,64.47,64.61,50838.290968090856,43.992,44.1558,43.9852,44.0807,50838.291
2010-02-24 12:05:00,64.63,64.72,64.61,64.67,68036.77663601947,44.0944,44.1558,44.0807,44.1216,68036.7766
2010-02-24 12:10:00,64.67,64.74,64.67,64.7,8869.659275283937,44.1216,44.1694,44.1216,44.1421,8869.6593
2010-02-24 12:15:00,64.7,64.78,64.66,64.75,11032.990805840996,44.1421,44.1967,44.1148,44.1762,11032.9908
2010-02-24 12:20:00,64.75,64.8,64.72,64.72,18712.81773931855,44.1762,44.2103,44.1558,44.1558,18712.8177
2010-02-24 12:25:00,64.72,64.76,64.59,64.62,23255.81395348837,44.1558,44.183,44.0671,44.0875,23255.814
2010-02-24 12:30:00,64.63,64.73,64.63,64.72,78096.26825310978,44.0944,44.1626,44.0944,44.1558,78096.2683
2010-02-24 12:35:00,64.72,64.72,64.64,64.68,7030.8274743104375,44.1558,44.1558,44.1012,44.1285,7030.8275
2010-02-24 12:40:00,64.68,64.76,64.68,64.72,11141.157382368849,44.1285,44.183,44.1285,44.1558,11141.1574
2010-02-24 12:45:00,64.71,64.72,64.64,64.72,3136.830719307734,44.1489,44.1558,44.1012,44.1558,3136.8307
2010-02-24 12:50:00,64.72,64.72,64.64,64.67,9626.825310978908,44.1558,44.1558,44.1012,44.1216,9626.8253
2010-02-24 12:55:00,64.68,64.74,64.66,64.72,28339.64305029745,44.1285,44.1694,44.1148,44.1558,28339.6431
2010-02-24 13:00:00,64.72,64.75,64.7,64.73,39588.96700919416,44.1558,44.1762,44.1421,44.1626,39588.967
2010-02-24 13:05:00,64.75,64.75,64.65,64.69,75067.6041103299,44.1762,44.1762,44.108,44.1353,75067.6041
2010-02-24 13:10:00,64.68,64.72,64.68,64.69,115738.2368848026,44.1285,44.1558,44.1285,44.1353,115738.2369
2010-02-24 13:15:00,64.71,64.75,64.67,64.67,159653.86695511086,44.1489,44.1762,44.1216,44.1216,159653.867
2010-02-24 13:20:00,64.69,64.75,64.69,64.71,48458.626284478094,44.1353,44.1762,44.1353,44.1489,48458.6263
2010-02-24 13:25:00,64.72,64.72,64.69,64.7,17955.65170362358,44.1558,44.1558,44.1353,44.1421,17955.6517
2010-02-24 13:30:00,64.7,64.72,64.66,64.7,31476.4737696052,44.1421,44.1558,44.1148,44.1421,31476.4738
2010-02-24 13:35:00,64.68,64.7,64.65,64.66,10492.15792320173,44.1285,44.1421,44.108,44.1148,10492.1579
2010-02-24 13:40:00,64.66,64.72,64.63,64.65,56462.95294753921,44.1148,44.1558,44.0944,44.108,56462.9529
2010-02-24 13:45:00,64.64,64.69,64.62,64.68,38615.46782044348,44.1012,44.1353,44.0875,44.1285,38615.4678
2010-02-24 13:50:00,64.7,64.71,64.69,64.71,10275.824770146024,44.1421,44.1489,44.1353,44.1489,10275.8248
2010-02-24 13:55:00,64.7,64.71,64.68,64.68,49864.79177934018,44.1421,44.1489,44.1285,44.1285,49864.7918
2010-02-24 14:00:00,64.68,64.69,64.64,64.64,22931.31422390481,44.1285,44.1353,44.1012,44.1012,22931.3142
2010-02-24 14:05:00,64.65,64.68,64.63,64.65,8977.82585181179,44.108,44.1285,44.0944,44.108,8977.8259
2010-02-24 14:10:00,64.65,64.67,64.59,64.64,9951.325040562466,44.108,44.1216,44.0671,44.1012,9951.325
2010-02-24 14:15:00,64.62,64.64,64.53,64.58,14710.654407787992,44.0875,44.1012,44.0261,44.0602,14710.6544
2010-02-24 14:20:00,64.57,64.63,64.54,64.59,83612.76365603028,44.0534,44.0944,44.033,44.0671,83612.7637
2010-02-24 14:25:00,64.6,64.66,64.56,64.59,40995.13250405624,44.0739,44.1148,44.0466,44.0671,40995.1325
2010-02-24 14:30:00,64.58,64.61,64.56,64.6,88480.25959978366,44.0602,44.0807,44.0466,44.0739,88480.2596
2010-02-24 14:35:00,64.6,64.65,64.56,64.59,39588.96700919416,44.0739,44.108,44.0466,44.0671,39588.967
2010-02-24 14:40:00,64.57,64.72,64.57,64.71,87074.09410492158,44.0534,44.1558,44.0534,44.1489,87074.0941
2010-02-24 14:45:00,64.71,64.73,64.7,64.7,107301.24391563008,44.1489,44.1626,44.1421,44.1421,107301.2439
2010-02-24 14:50:00,64.71,64.72,64.66,64.71,37317.46890210925,44.1489,44.1558,44.1148,44.1489,37317.4689
2010-02-24 14:55:00,64.71,64.72,64.66,64.67,70091.94159004868,44.1489,44.1558,44.1148,44.1216,70091.9416
2010-02-24 15:00:00,64.68,64.75,64.67,64.72,79177.93401838832,44.1285,44.1762,44.1216,44.1558,79177.934
2010-02-24 15:05:00,64.72,64.73,64.64,64.64,61330.44889129259,44.1558,44.1626,44.1012,44.1012,61330.4489
2010-02-24 15:10:00,64.67,64.73,64.64,64.65,80151.433207139,44.1216,44.1626,44.1012,44.108,80151.4332
2010-02-24 15:15:00,64.65,64.67,64.55,64.56,56030.2866414278,44.108,44.1216,44.0398,44.0466,56030.2866
2010-02-24 15:20:00,64.59,64.64,64.5,64.51,74851.2709572742,44.0671,44.1012,44.0057,44.0125,74851.271
2010-02-24 15:25:00,64.52,64.53,64.48,64.49,55381.28718226068,44.0193,44.0261,43.992,43.9988,55381.2872
2010-02-24 15:30:00,64.49,64.57,64.47,64.55,77879.93510005408,43.9988,44.0534,43.9852,44.0398,77879.9351
2010-02-24 15:35:00,64.55,64.56,64.5,64.51,115630.07030827472,44.0398,44.0466,44.0057,44.0125,115630.0703
2010-02-24 15:40:00,64.52,64.65,64.52,64.56,85667.92861005949,44.0193,44.108,44.0193,44.0466,85667.9286
2010-02-24 15:45:00,64.56,64.63,64.51,64.52,78204.43482963764,44.0466,44.0944,44.0125,44.0193,78204.4348
2010-02-24 15:50:00,64.52,64.58,64.49,64.52,150892.3742563548,44.0193,44.0602,43.9988,44.0193,150892.3743
2010-02-24 15:55:00,64.51,64.59,64.49,64.59,168307.1930773391,44.0125,44.0671,43.9988,44.0671,168307.1931
2010-02-25 09:30:00,64.01,64.01,63.22,63.66,46403.46133044889,43.6714,43.6714,43.1324,43.4326,46403.4613
2010-02-25 09:35:00,63.66,63.85,63.56,63.74,44348.29637641968,43.4326,43.5622,43.3643,43.4871,44348.2964
2010-02-25 09:40:00,63.72,63.79,63.63,63.77,29745.808545159543,43.4735,43.5213,43.4121,43.5076,29745.8085
2010-02-25 09:45:00,63.76,63.8,63.7,63.79,80800.43266630611,43.5008,43.5281,43.4599,43.5213,80800.4327
2010-02-25 09:50:00,63.81,64.0,63.79,63.86,18280.15143320714,43.5349,43.6645,43.5213,43.569,18280.1514
2010-02-25 09:55:00,63.86,64.02,63.81,63.97,20551.64954029205,43.569,43.6782,43.5349,43.6441,20551.6495
2010-02-25 10:00:00,63.94,63.98,63.71,63.98,56787.45267712277,43.6236,43.6509,43.4667,43.6509,56787.4527
2010-02-25 10:05:00,63.98,64.09,63.75,63.82,30827.474310438072,43.6509,43.7259,43.494,43.5417,30827.4743
2010-02-25 10:10:00,63.84,63.92,63.73,63.75,28880.475932936723,43.5554,43.61,43.4803,43.494,28880.4759
2010-02-25 10:15:00,63.78,63.95,63.74,63.82,30286.641427798808,43.5144,43.6304,43.4871,43.5417,30286.6414
2010-02-25 10:20:00,63.82,63.93,63.82,63.86,20335.316387236344,43.5417,43.6168,43.5417,43.569,20335.3164
2010-02-25 10:25:00,63.84,63.98,63.84,63.96,20443.4829637642,43.5554,43.6509,43.5554,43.6372,20443.483
2010-02-25 10:30:00,63.96,63.98,63.91,63.93,33207.13899405084,43.6372,43.6509,43.6031,43.6168,33207.139
2010-02-25 10:35:00,63.93,63.96,63.84,63.86,21092.48242293132,43.6168,43.6372,43.5554,43.569,21092.4824
2010-02-25 10:40:00,63.86,63.91,63.8,63.83,14926.9875608437,43.569,43.6031,43.5281,43.5485,14926.9876
2010-02-25 10:45:00,63.86,63.9,63.78,63.83,18388.31800973499,43.569,43.5963,43.5144,43.5485,18388.318
2010-02-25 10:50:00,63.84,63.92,63.83,63.83,16657.652785289345,43.5554,43.61,43.5485,43.5485,16657.6528
2010-02-25 10:55:00,63.83,63.86,63.74,63.74,25851.81179015684,43.5485,43.569,43.4871,43.4871,25851.8118
2010-02-25 11:00:00,63.74,63.75,63.66,63.67,59816.11681990265,43.4871,43.494,43.4326,43.4394,59816.1168
2010-02-25 11:05:00,63.66,63.86,63.65,63.86,28880.475932936723,43.4326,43.569,43.4257,43.569,28880.4759
2010-02-25 11:10:00,63.89,63.97,63.82,63.85,12330.98972417523,43.5895,43.6441,43.5417,43.5622,12330.9897
2010-02-25 11:15:00,63.83,63.86,63.77,63.86,21633.315305570577,43.5485,43.569,43.5076,43.569,21633.3153
2010-02-25 11:20:00,63.82,63.87,63.74,63.81,23904.813412655487,43.5417,43.5758,43.4871,43.5349,23904.8134
2010-02-25 11:25:00,63.84,63.87,63.78,63.8,11681.990265008111,43.5554,43.5758,43.5144,43.5281,11681.9903
2010-02-25 11:30:00,63.8,63.8,63.58,63.67,25635.478637101136,43.5281,43.5281,43.378,43.4394,25635.4786
2010-02-25 11:35:00,63.67,63.69,63.6,63.6,12330.98972417523,43.4394,43.453,43.3916,43.3916,12330.9897
2010-02-25 11:40:00,63.61,63.71,63.6,63.61,17522.98539751217,43.3985,43.4667,43.3916,43.3985,17522.9854
2010-02-25 11:45:00,63.61,63.65,63.49,63.58,14926.9875608437,43.3985,43.4257,43.3166,43.378,14926.9876
2010-02-25 11:50:00,63.56,63.66,63.54,63.54,10383.991346673878,43.3643,43.4326,43.3507,43.3507,10383.9913
2010-02-25 11:55:00,63.49,63.61,63.47,63.54,17739.318550567874,43.3166,43.3985,43.3029,43.3507,17739.3186
2010-02-25 12:00:00,63.53,63.59,63.49,63.55,37641.968631692806,43.3439,43.3848,43.3166,43.3575,37641.9686
2010-02-25 12:05:00,63.55,63.61,63.53,63.56,22714.981070849102,43.3575,43.3985,43.3439,43.3643,22714.9811
2010-02-25 12:10:00,63.56,63.56,63.41,63.44,17631.15197404002,43.3643,43.3643,43.262,43.2825,17631.152
2010-02-25 12:15:00,63.43,63.47,63.36,63.41,21308.81557598702,43.2756,43.3029,43.2279,43.262,21308.8156
2010-02-25 12:20:00,63.42,63.44,63.34,63.35,28123.30989724175,43.2688,43.2825,43.2142,43.2211,28123.3099
2010-02-25 12:25:00,63.35,63.35,63.16,63.24,50189.29150892374,43.2211,43.2211,43.0914,43.146,50189.2915
2010-02-25 12:30:00,63.23,63.25,63.18,63.21,29637.64196863169,43.1392,43.1528,43.1051,43.1255,29637.642
2010-02-25 12:35:00,63.21,63.35,63.21,63.32,24986.47917793402,43.1255,43.2211,43.1255,43.2006,24986.4792
2010-02-25 12:40:00,63.32,63.47,63.32,63.45,34505.13791238507,43.2006,43.3029,43.2006,43.2893,34505.1379
2010-02-25 12:45:00,63.44,63.47,63.42,63.44,21416.98215251488,43.2825,43.3029,43.2688,43.2825,21416.9822
2010-02-25 12:50:00,63.44,63.55,63.42,63.54,31368.307193077337,43.2825,43.3575,43.2688,43.3507,31368.3072
2010-02-25 12:55:00,63.56,63.59,63.48,63.49,25310.978907517576,43.3643,43.3848,43.3098,43.3166,25310.9789
2010-02-25 13:00:00,63.49,63.54,63.49,63.49,19253.65062195781,43.3166,43.3507,43.3166,43.3166,19253.6506
2010-02-25 13:05:00,63.51,63.52,63.42,63.46,27582.47701460249,43.3302,43.337,43.2688,43.2961,27582.477
2010-02-25 13:10:00,63.46,63.56,63.45,63.53,25310.978907517576,43.2961,43.3643,43.2893,43.3439,25310.9789
2010-02-25 13:15:00,63.52,63.53,63.47,63.52,12547.322877230936,43.337,43.3439,43.3029,43.337,12547.3229
2010-02-25 13:20:00,63.51,63.61,63.5,63.53,17090.319091400757,43.3302,43.3985,43.3234,43.3439,17090.3191
2010-02-25 13:25:00,63.51,63.58,63.49,63.51,23688.480259599783,43.3302,43.378,43.3166,43.3302,23688.4803
2010-02-25 13:30:00,63.51,63.62,63.51,63.62,20010.816657652784,43.3302,43.4053,43.3302,43.4053,20010.8167
2010-02-25 13:35:00,63.61,63.64,63.56,63.58,28555.97620335316,43.3985,43.4189,43.3643,43.378,28555.9762
2010-02-25 13:40:00,63.59,63.61,63.5,63.59,20335.316387236344,43.3848,43.3985,43.3234,43.3848,20335.3164
2010-02-25 13:45:00,63.59,63.78,63.59,63.7,20767.98269334776,43.3848,43.5144,43.3848,43.4599,20767.9827
2010-02-25 13:50:00,63.71,63.81,63.61,63.65,91076.25743645211,43.4667,43.5349,43.3985,43.4257,91076.2574
2010-02-25 13:55:00,63.65,63.72,63.56,63.63,102217.41481882098,43.4257,43.4735,43.3643,43.4121,102217.4148
2010-02-25 14:00:00,63.65,63.85,63.65,63.76,90210.92482422933,43.4257,43.5622,43.4257,43.5008,90210.9248
2010-02-25 14:05:00,63.79,63.87,63.74,63.75,67604.11032990806,43.5213,43.5758,43.4871,43.494,67604.1103
2010-02-25 14:10:00,63.72,63.76,63.67,63.72,13628.988642509465,43.4735,43.5008,43.4394,43.4735,13628.9886
2010-02-25 14:15:00,63.73,63.76,63.58,63.63,10708.491076257436,43.4803,43.5008,43.378,43.4121,10708.4911
2010-02-25 14:20:00,63.63,63.82,63.63,63.74,14926.9875608437,43.4121,43.5417,43.4121,43.4871,14926.9876
2010-02-25 14:25:00,63.72,63.73,63.61,63.64,50730.12439156301,43.4735,43.4803,43.3985,43.4189,50730.1244
2010-02-25 14:30:00,63.64,63.76,63.63,63.76,28015.14332071389,43.4189,43.5008,43.4121,43.5008,28015.1433
2010-02-25 14:35:00,63.74,63.74,63.58,63.58,14494.321254732287,43.4871,43.4871,43.378,43.378,14494.3213
2010-02-25 14:40:00,63.59,63.69,63.59,63.64,15467.820443482964,43.3848,43.453,43.3848,43.4189,15467.8204
2010-02-25 14:45:00,63.63,63.7,63.54,63.54,8436.992969172525,43.4121,43.4599,43.3507,43.3507,8436.993
2010-02-25 14:50:00,63.54,63.62,63.53,63.61,15251.487290427258,43.3507,43.4053,43.3439,43.3985,15251.4873
2010-02-25 14:55:00,63.61,63.64,63.54,63.56,14710.654407787992,43.3985,43.4189,43.3507,43.3643,14710.6544
2010-02-25 15:00:00,63.56,63.61,63.5,63.59,26392.644672796105,43.3643,43.3985,43.3234,43.3848,26392.6447
2010-02-25 15:05:00,63.58,63.81,63.57,63.73,29096.809085992427,43.378,43.5349,43.3712,43.4803,29096.8091
2010-02-25 15:10:00,63.74,63.75,63.55,63.56,33423.47214710654,43.4871,43.494,43.3575,43.3643,33423.4721
2010-02-25 15:15:00,63.56,63.58,63.47,63.47,30502.97458085452,43.3643,43.378,43.3029,43.3029,30502.9746
2010-02-25 15:20:00,63.47,63.6,63.42,63.53,27149.81070849108,43.3029,43.3916,43.2688,43.3439,27149.8107
2010-02-25 15:25:00,63.54,63.68,63.53,63.66,29313.14223904813,43.3507,43.4462,43.3439,43.4326,29313.1422
2010-02-25 15:30:00,63.67,63.8,63.61,63.77,55489.453758788535,43.4394,43.5281,43.3985,43.5076,55489.4538
2010-02-25 15:35:00,63.75,63.79,63.66,63.69,36019.469983775016,43.494,43.5213,43.4326,43.453,36019.47
2010-02-25 15:40:00,63.68,63.77,63.65,63.65,68577.60951865873,43.4462,43.5076,43.4257,43.4257,68577.6095
2010-02-25 15:45:00,63.65,63.74,63.6,63.61,69442.94213088155,43.4257,43.4871,43.3916,43.3985,69442.9421
2010-02-25 15:50:00,63.61,63.65,63.52,63.64,91941.59004867496,43.3985,43.4257,43.337,43.4189,91941.59
2010-02-25 15:55:00,63.64,63.79,63.6,63.77,101027.5824770146,43.4189,43.5213,43.3916,43.5076,101027.5825
2010-02-26 09:30:00,63.85,63.86,63.42,63.73,25743.645213628988,43.5622,43.569,43.2688,43.4803,25743.6452
2010-02-26 09:35:00,63.72,63.95,63.72,63.86,25310.978907517576,43.4735,43.6304,43.4735,43.569,25310.9789
2010-02-26 09:40:00,63.83,63.88,63.44,63.75,41860.46511627907,43.5485,43.5827,43.2825,43.494,41860.4651
2010-02-26 09:45:00,63.73,63.91,63.7,63.76,30394.808004326664,43.4803,43.6031,43.4599,43.5008,30394.808
2010-02-26 09:50:00,63.76,63.91,63.7,63.91,14061.654948620877,43.5008,43.6031,43.4599,43.6031,14061.6549
2010-02-26 09:55:00,63.9,64.03,63.8,63.87,16549.486208761493,43.5963,43.685,43.5281,43.5758,16549.4862
2010-02-26 10:00:00,63.87,63.96,63.49,63.55,43591.13034072472,43.5758,43.6372,43.3166,43.3575,43591.1303
2010-02-26 10:05:00,63.57,63.69,63.33,63.6,22606.814494321254,43.3712,43.453,43.2074,43.3916,22606.8145
2010-02-26 10:10:00,63.61,63.79,63.55,63.68,11573.82368848026,43.3985,43.5213,43.3575,43.4462,11573.8237
2010-02-26 10:15:00,63.72,63.86,63.7,63.76,19145.484045429963,43.4735,43.569,43.4599,43.5008,19145.484
2010-02-26 10:20:00,63.75,63.83,63.73,63.74,17090.319091400757,43.494,43.5485,43.4803,43.4871,17090.3191
2010-02-26 10:25:00,63.71,63.82,63.68,63.72,15467.820443482964,43.4667,43.5417,43.4462,43.4735,15467.8204
2010-02-26 10:30:00,63.75,63.88,63.64,63.66,37641.968631692806,43.494,43.5827,43.4189,43.4326,37641.9686
2010-02-26 10:35:00,63.66,63.98,63.65,63.97,27798.8101676582,43.4326,43.6509,43.4257,43.6441,27798.8102
2010-02-26 10:40:00,63.94,63.94,63.84,63.91,13953.488372093025,43.6236,43.6236,43.5554,43.6031,13953.4884
2010-02-26 10:45:00,63.92,63.94,63.7,63.76,16982.152514872905,43.61,43.6236,43.4599,43.5008,16982.1525
2010-02-26 10:50:00,63.75,63.88,63.72,63.72,19794.48350459708,43.494,43.5827,43.4735,43.4735,19794.4835
2010-02-26 10:55:00,63.7,63.79,63.66,63.77,24770.14602487831,43.4599,43.5213,43.4326,43.5076,24770.146
2010-02-26 11:00:00,63.76,63.77,63.67,63.74,26608.977825851813,43.5008,43.5076,43.4394,43.4871,26608.9778
2010-02-26 11:05:00,63.74,63.77,63.69,63.73,20335.316387236344,43.4871,43.5076,43.453,43.4803,20335.3164
2010-02-26 11:10:00,63.74,63.79,63.7,63.73,19902.65008112493,43.4871,43.5213,43.4599,43.4803,19902.6501
2010-02-26 11:15:00,63.71,63.75,63.64,63.64,25635.478637101136,43.4667,43.494,43.4189,43.4189,25635.4786
2010-02-26 11:20:00,63.63,63.64,63.56,63.57,18929.15089237425,43.4121,43.4189,43.3643,43.3712,18929.1509
2010-02-26 11:25:00,63.55,63.62,63.52,63.55,13737.155219037317,43.3575,43.4053,43.337,43.3575,13737.1552
2010-02-26 11:30:00,63.54,63.68,63.49,63.65,51487.290427257976,43.3507,43.4462,43.3166,43.4257,51487.2904
2010-02-26 11:35:00,63.65,63.72,63.61,63.66,18712.81773931855,43.4257,43.4735,43.3985,43.4326,18712.8177
2010-02-26 11:40:00,63.67,63.67,63.56,63.62,16873.98593834505,43.4394,43.4394,43.3643,43.4053,16873.9859
2010-02-26 11:45:00,63.62,63.66,63.54,63.54,25202.812330989724,43.4053,43.4326,43.3507,43.3507,25202.8123
2010-02-26 11:50:00,63.55,63.58,63.49,63.52,20767.98269334776,43.3575,43.378,43.3166,43.337,20767.9827
2010-02-26 11:55:00,63.55,63.63,63.53,63.63,11898.323418063816,43.3575,43.4121,43.3439,43.4121,11898.3234
2010-02-26 12:00:00,63.64,63.64,63.45,63.56,31043.80746349378,43.4189,43.4189,43.2893,43.3643,31043.8075
2010-02-26 12:05:00,63.59,63.62,63.5,63.5,11141.157382368849,43.3848,43.4053,43.3234,43.3234,11141.1574
2010-02-26 12:10:00,63.49,63.53,63.45,63.52,9626.825310978908,43.3166,43.3439,43.2893,43.337,9626.8253
2010-02-26 12:15:00,63.55,63.56,63.39,63.41,29096.809085992427,43.3575,43.3643,43.2484,43.262,29096.8091
2010-02-26 12:20:00,63.39,63.41,63.34,63.36,14602.48783126014,43.2484,43.262,43.2142,43.2279,14602.4878
2010-02-26 12:25:00,63.37,63.46,63.33,63.44,20767.98269334776,43.2347,43.2961,43.2074,43.2825,20767.9827
2010-02-26 12:30:00,63.44,63.51,63.37,63.5,13520.82206598161,43.2825,43.3302,43.2347,43.3234,13520.8221
2010-02-26 12:35:00,63.49,63.49,63.4,63.44,19145.484045429963,43.3166,43.3166,43.2552,43.2825,19145.484
2010-02-26 12:40:00,63.42,63.46,63.35,63.39,9410.4921579232,43.2688,43.2961,43.2211,43.2484,9410.4922
2010-02-26 12:45:00,63.41,63.45,63.35,63.37,14061.654948620877,43.262,43.2893,43.2211,43.2347,14061.6549
2010-02-26 12:50:00,63.36,63.38,63.29,63.35,14818.820984315846,43.2279,43.2415,43.1801,43.2211,14818.821
2010-02-26 12:55:00,63.35,63.47,63.35,63.41,19902.65008112493,43.2211,43.3029,43.2211,43.262,19902.6501
2010-02-26 13:00:00,63.42,63.49,63.39,63.44,25635.478637101136,43.2688,43.3166,43.2484,43.2825,25635.4786
2010-02-26 13:05:00,63.45,63.47,63.42,63.45,7787.993510005408,43.2893,43.3029,43.2688,43.2893,7787.9935
2010-02-26 13:10:00,63.46,63.51,63.46,63.49,13520.82206598161,43.2961,43.3302,43.2961,43.3166,13520.8221
2010-02-26 13:15:00,63.49,63.51,63.47,63.49,9734.99188750676,43.3166,43.3302,43.3029,43.3166,9734.9919
2010-02-26 13:20:00,63.48,63.51,63.42,63.51,22390.48134126555,43.3098,43.3302,43.2688,43.3302,22390.4813
2010-02-26 13:25:00,63.51,63.56,63.49,63.55,32125.47322877231,43.3302,43.3643,43.3166,43.3575,32125.4732
2010-02-26 13:30:00,63.55,63.56,63.47,63.53,31043.80746349378,43.3575,43.3643,43.3029,43.3439,31043.8075
2010-02-26 13:35:00,63.51,63.56,63.48,63.54,13088.1557598702,43.3302,43.3643,43.3098,43.3507,13088.1558
2010-02-26 13:40:00,63.56,63.59,63.52,63.52,12114.656571119524,43.3643,43.3848,43.337,43.337,12114.6566
2010-02-26 13:45:00,63.52,63.56,63.46,63.55,27906.97674418605,43.337,43.3643,43.2961,43.3575,27906.9767
2010-02-26 13:50:00,63.53,63.58,63.5,63.58,25527.312060573284,43.3439,43.378,43.3234,43.378,25527.3121
2010-02-26 13:55:00,63.56,63.59,63.48,63.5,30611.141157382368,43.3643,43.3848,43.3098,43.3234,30611.1412
2010-02-26 14:00:00,63.52,63.53,63.47,63.53,18712.81773931855,43.337,43.3439,43.3029,43.3439,18712.8177
2010-02-26 14:05:00,63.52,63.54,63.47,63.51,20767.98269334776,43.337,43.3507,43.3029,43.3302,20767.9827
2010-02-26 14:10:00,63.51,63.52,63.5,63.5,10816.657652785289,43.3302,43.337,43.3234,43.3234,10816.6577
2010-02-26 14:15:00,63.51,63.51,63.46,63.49,19037.317468902107,43.3302,43.3302,43.2961,43.3166,19037.3175
2010-02-26 14:20:00,63.49,63.53,63.47,63.49,27149.81070849108,43.3166,43.3439,43.3029,43.3166,27149.8107
2010-02-26 14:25:00,63.49,63.53,63.48,63.5,18171.98485667929,43.3166,43.3439,43.3098,43.3234,18171.9849
2010-02-26 14:30:00,63.5,63.51,63.47,63.48,15684.153596538668,43.3234,43.3302,43.3029,43.3098,15684.1536
2010-02-26 14:35:00,63.49,63.5,63.46,63.46,14494.321254732287,43.3166,43.3234,43.2961,43.2961,14494.3213
2010-02-26 14:40:00,63.46,63.46,63.43,63.44,17955.65170362358,43.2961,43.2961,43.2756,43.2825,17955.6517
2010-02-26 14:45:00,63.45,63.5,63.45,63.49,26284.478096268253,43.2893,43.3234,43.2893,43.3166,26284.4781
2010-02-26 14:50:00,63.48,63.5,63.45,63.48,28880.475932936723,43.3098,43.3234,43.2893,43.3098,28880.4759
2010-02-26 14:55:00,63.48,63.5,63.45,63.5,31151.974040021632,43.3098,43.3234,43.2893,43.3234,31151.974
2010-02-26 15:00:00,63.5,63.52,63.44,63.5,30178.47485127096,43.3234,43.337,43.2825,43.3234,30178.4749
2010-02-26 15:05:00,63.5,63.51,63.43,63.43,27582.47701460249,43.3234,43.3302,43.2756,43.2756,27582.477
2010-02-26 15:10:00,63.45,63.54,63.45,63.54,33207.13899405084,43.2893,43.3507,43.2893,43.3507,33207.139
2010-02-26 15:15:00,63.53,63.56,63.49,63.51,23688.480259599783,43.3439,43.3643,43.3166,43.3302,23688.4803
2010-02-26 15:20:00,63.51,63.56,63.5,63.56,34937.80421849649,43.3302,43.3643,43.3234,43.3643,34937.8042
2010-02-26 15:25:00,63.56,63.56,63.47,63.48,41535.96538669551,43.3643,43.3643,43.3029,43.3098,41535.9654
2010-02-26 15:30:00,63.49,63.5,63.42,63.49,32774.47268793943,43.3166,43.3234,43.2688,43.3166,32774.4727
2010-02-26 15:35:00,63.49,63.55,63.49,63.51,30070.308274743104,43.3166,43.3575,43.3166,43.3302,30070.3083
2010-02-26 15:40:00,63.5,63.55,63.46,63.47,70416.44131963223,43.3234,43.3575,43.2961,43.3029,70416.4413
2010-02-26 15:45:00,63.47,63.49,63.42,63.45,70200.10816657652,43.3029,43.3166,43.2688,43.2893,70200.1082
2010-02-26 15:50:00,63.45,63.55,63.45,63.54,89670.09194159004,43.2893,43.3575,43.2893,43.3507,89670.0919
2010-02-26 15:55:00,63.53,63.55,63.43,63.43,119956.73336938884,43.3439,43.3575,43.2756,43.2756,119956.7334
2010-03-01 09:30:00,63.61,63.98,63.28,63.29,43158.4640346133,43.3985,43.6509,43.1733,43.1801,43158.464
2010-03-01 09:35:00,63.33,63.37,63.23,63.25,37101.135749053545,43.2074,43.2347,43.1392,43.1528,37101.1357
2010-03-01 09:40:00,63.25,63.33,63.22,63.24,36452.13628988642,43.1528,43.2074,43.1324,43.146,36452.1363
2010-03-01 09:45:00,63.24,63.26,63.03,63.11,51162.79069767442,43.146,43.1597,43.0027,43.0573,51162.7907
2010-03-01 09:50:00,63.12,63.19,63.07,63.07,45105.462412114655,43.0641,43.1119,43.03,43.03,45105.4624
2010-03-01 09:55:00,63.07,63.12,62.95,62.98,21633.315305570577,43.03,43.0641,42.9482,42.9686,21633.3153
2010-03-01 10:00:00,62.96,63.12,62.9,63.12,49972.95835586804,42.955,43.0641,42.914,43.0641,49972.9584
2010-03-01 10:05:00,63.12,63.3,63.12,63.25,88588.42617631152,43.0641,43.187,43.0641,43.1528,88588.4262
2010-03-01 10:10:00,63.24,63.34,63.23,63.26,33207.13899405084,43.146,43.2142,43.1392,43.1597,33207.139
2010-03-01 10:15:00,63.27,63.36,63.26,63.31,29637.64196863169,43.1665,43.2279,43.1597,43.1938,29637.642
2010-03-01 10:20:00,63.32,63.38,63.26,63.31,75392.10383991347,43.2006,43.2415,43.1597,43.1938,75392.1038
2010-03-01 10:25:00,63.3,63.35,63.27,63.27,86857.76095186587,43.187,43.2211,43.1665,43.1665,86857.761
2010-03-01 10:30:00,63.31,63.33,63.21,63.22,53975.12168739859,43.1938,43.2074,43.1255,43.1324,53975.1217
2010-03-01 10:35:00,63.23,63.31,63.18,63.22,43915.630070308274,43.1392,43.1938,43.1051,43.1324,43915.6301
2010-03-01 10:40:00,63.2,63.38,63.2,63.31,56462.95294753921,43.1187,43.2415,43.1187,43.1938,56462.9529
2010-03-01 10:45:00,63.3,63.33,63.23,63.29,47809.626825310974,43.187,43.2074,43.1392,43.1801,47809.6268
2010-03-01 10:50:00,63.3,63.41,63.3,63.37,42942.1308815576,43.187,43.262,43.187,43.2347,42942.1309
2010-03-01 10:55:00,63.39,63.4,63.31,63.35,23580.31368307193,43.2484,43.2552,43.1938,43.2211,23580.3137
2010-03-01 11:00:00,63.36,63.38,63.31,63.34,37209.3023255814,43.2279,43.2415,43.1938,43.2142,37209.3023
2010-03-01 11:05:00,63.35,63.54,63.33,63.54,42617.63115197404,43.2211,43.3507,43.2074,43.3507,42617.6312
2010-03-01 11:10:00,63.54,63.63,63.49,63.49,28447.80962682531,43.3507,43.4121,43.3166,43.3166,28447.8096
2010-03-01 11:15:00,63.49,63.61,63.44,63.47,20118.98323418064,43.3166,43.3985,43.2825,43.3029,20118.9832
2010-03-01 11:20:00,63.48,63.56,63.48,63.49,16441.31963223364,43.3098,43.3643,43.3098,43.3166,16441.3196
2010-03-01 11:25:00,63.49,63.58,63.49,63.58,18712.81773931855,43.3166,43.378,43.3166,43.378,18712.8177
2010-03-01 11:30:00,63.58,63.69,63.58,63.67,20767.98269334776,43.378,43.453,43.378,43.4394,20767.9827
2010-03-01 11:35:00,63.69,63.8,63.65,63.78,35262.30394808004,43.453,43.5281,43.4257,43.5144,35262.3039
2010-03-01 11:40:00,63.77,63.8,63.7,63.7,22931.31422390481,43.5076,43.5281,43.4599,43.4599,22931.3142
2010-03-01 11:45:00,63.73,63.74,63.68,63.69,11573.82368848026,43.4803,43.4871,43.4462,43.453,11573.8237
2010-03-01 11:50:00,63.69,63.74,63.69,63.73,16765.819361817197,43.453,43.4871,43.453,43.4803,16765.8194
2010-03-01 11:55:00,63.72,63.78,63.71,63.77,26176.3115197404,43.4735,43.5144,43.4667,43.5076,26176.3115
2010-03-01 12:00:00,63.77,63.86,63.74,63.83,29313.14223904813,43.5076,43.569,43.4871,43.5485,29313.1422
2010-03-01 12:05:00,63.84,63.84,63.76,63.78,29096.809085992427,43.5554,43.5554,43.5008,43.5144,29096.8091
2010-03-01 12:10:00,63.78,63.83,63.78,63.8,17306.65224445646,43.5144,43.5485,43.5144,43.5281,17306.6522
2010-03-01 12:15:00,63.8,63.88,63.76,63.88,19686.316928069227,43.5281,43.5827,43.5008,43.5827,19686.3169
2010-03-01 12:20:00,63.86,63.88,63.79,63.82,10924.824229313142,43.569,43.5827,43.5213,43.5417,10924.8242
2010-03-01 12:25:00,63.83,63.88,63.79,63.79,20984.31584640346,43.5485,43.5827,43.5213,43.5213,20984.3158
2010-03-01 12:30:00,63.78,63.8,63.72,63.72,20118.98323418064,43.5144,43.5281,43.4735,43.4735,20118.9832
2010-03-01 12:35:00,63.74,63.78,63.72,63.77,18063.81828015144,43.4871,43.5144,43.4735,43.5076,18063.8183
2010-03-01 12:40:00,63.78,63.8,63.75,63.75,8436.992969172525,43.5144,43.5281,43.494,43.494,8436.993
2010-03-01 12:45:00,63.75,63.78,63.73,63.74,11357.490535424551,43.494,43.5144,43.4803,43.4871,11357.4905
2010-03-01 12:50:00,63.73,63.74,63.68,63.69,13845.32179556517,43.4803,43.4871,43.4462,43.453,13845.3218
2010-03-01 12:55:00,63.68,63.69,63.6,63.63,23472.14710654408,43.4462,43.453,43.3916,43.4121,23472.1471
2010-03-01 13:00:00,63.63,63.63,63.53,63.6,14926.9875608437,43.4121,43.4121,43.3439,43.3916,14926.9876
2010-03-01 13:05:00,63.61,63.7,63.58,63.7,16333.153055705789,43.3985,43.4599,43.378,43.4599,16333.1531
2010-03-01 13:10:00,63.69,63.83,63.68,63.83,24121.146565711195,43.453,43.5485,43.4462,43.5485,24121.1466
2010-03-01 13:15:00,63.83,63.84,63.74,63.74,13088.1557598702,43.5485,43.5554,43.4871,43.4871,13088.1558
2010-03-01 13:20:00,63.75,63.78,63.63,63.64,23580.31368307193,43.494,43.5144,43.4121,43.4189,23580.3137
2010-03-01 13:25:00,63.64,63.66,63.6,63.64,20443.4829637642,43.4189,43.4326,43.3916,43.4189,20443.483
2010-03-01 13:30:00,63.65,63.71,63.65,63.66,9951.325040562466,43.4257,43.4667,43.4257,43.4326,9951.325
2010-03-01 13:35:00,63.67,63.68,63.63,63.67,19469.98377501352,43.4394,43.4462,43.4121,43.4394,19469.9838
2010-03-01 13:40:00,63.67,63.76,63.67,63.74,14926.9875608437,43.4394,43.5008,43.4394,43.4871,14926.9876
2010-03-01 13:45:00,63.77,63.79,63.71,63.76,30611.141157382368,43.5076,43.5213,43.4667,43.5008,30611.1412
2010-03-01 13:50:00,63.77,63.8,63.76,63.76,20659.8161168199,43.5076,43.5281,43.5008,43.5008,20659.8161
2010-03-01 13:55:00,63.78,63.78,63.71,63.74,16116.81990265008,43.5144,43.5144,43.4667,43.4871,16116.8199
2010-03-01 14:00:00,63.73,63.78,63.72,63.76,10816.657652785289,43.4803,43.5144,43.4735,43.5008,10816.6577
2010-03-01 14:05:00,63.76,63.85,63.76,63.85,19145.484045429963,43.5008,43.5622,43.5008,43.5622,19145.484
2010-03-01 14:10:00,63.85,63.88,63.82,63.86,13845.32179556517,43.5622,43.5827,43.5417,43.569,13845.3218
2010-03-01 14:15:00,63.86,63.92,63.8,63.84,18171.98485667929,43.569,43.61,43.5281,43.5554,18171.9849
2010-03-01 14:20:00,63.84,63.88,63.77,63.77,19145.484045429963,43.5554,43.5827,43.5076,43.5076,19145.484
2010-03-01 14:25:00,63.77,63.79,63.73,63.79,11032.990805840996,43.5076,43.5213,43.4803,43.5213,11032.9908
2010-03-01 14:30:00,63.79,63.8,63.74,63.74,10383.991346673878,43.5213,43.5281,43.4871,43.4871,10383.9913
2010-03-01 14:35:00,63.74,63.78,63.73,63.74,11573.82368848026,43.4871,43.5144,43.4803,43.4871,11573.8237
2010-03-01 14:40:00,63.76,63.82,63.74,63.77,13196.322336398052,43.5008,43.5417,43.4871,43.5076,13196.3223
2010-03-01 14:45:00,63.77,63.82,63.74,63.74,14169.821525148727,43.5076,43.5417,43.4871,43.4871,14169.8215
2010-03-01 14:50:00,63.74,63.74,63.66,63.72,15575.987020010816,43.4871,43.4871,43.4326,43.4735,15575.987
2010-03-01 14:55:00,63.72,63.8,63.72,63.78,17522.98539751217,43.4735,43.5281,43.4735,43.5144,17522.9854
2010-03-01 15:00:00,63.77,63.79,63.71,63.71,25635.478637101136,43.5076,43.5213,43.4667,43.4667,25635.4786
2010-03-01 15:05:00,63.7,63.74,63.59,63.61,31260.140616549485,43.4599,43.4871,43.3848,43.3985,31260.1406
2010-03-01 15:10:00,63.62,63.73,63.61,63.63,39480.80043266631,43.4053,43.4803,43.3985,43.4121,39480.8004
2010-03-01 15:15:00,63.63,63.76,63.61,63.73,22390.48134126555,43.4121,43.5008,43.3985,43.4803,22390.4813
2010-03-01 15:20:00,63.73,63.81,63.71,63.79,23255.81395348837,43.4803,43.5349,43.4667,43.5213,23255.814
2010-03-01 15:25:00,63.81,63.86,63.78,63.8,43807.46349378042,43.5349,43.569,43.5144,43.5281,43807.4635
2010-03-01 15:30:00,63.81,63.85,63.75,63.79,44131.96322336398,43.5349,43.5622,43.494,43.5213,44131.9632
2010-03-01 15:35:00,63.79,63.85,63.76,63.77,25527.312060573284,43.5213,43.5622,43.5008,43.5076,25527.3121
2010-03-01 15:40:00,63.77,63.8,63.74,63.8,41535.96538669551,43.5076,43.5281,43.4871,43.5281,41535.9654
2010-03-01 15:45:00,63.79,63.81,63.76,63.79,33423.47214710654,43.5213,43.5349,43.5008,43.5213,33423.4721
2010-03-01 15:50:00,63.8,63.86,63.76,63.86,59058.95078420768,43.5281,43.569,43.5008,43.569,59058.9508
2010-03-01 15:55:00,63.86,63.93,63.8,63.93,90859.92428339642,43.569,43.6168,43.5281,43.6168,90859.9243
2010-03-02 09:30:00,64.41,64.52,64.18,64.42,34396.97133585722,43.9443,44.0193,43.7873,43.9511,34396.9713
2010-03-02 09:35:00,64.41,64.47,64.38,64.44,18604.6511627907,43.9443,43.9852,43.9238,43.9647,18604.6512
2010-03-02 09:40:00,64.42,64.72,64.42,64.71,56354.78637101135,43.9511,44.1558,43.9511,44.1489,56354.7864
2010-03-02 09:45:00,64.67,64.71,64.5,64.54,53217.955651703625,44.1216,44.1489,44.0057,44.033,53217.9557
2010-03-02 09:50:00,64.54,64.68,64.51,64.66,51162.79069767442,44.033,44.1285,44.0125,44.1148,51162.7907
2010-03-02 09:55:00,64.68,64.75,64.61,64.68,41644.13196322336,44.1285,44.1762,44.0807,44.1285,41644.132
2010-03-02 10:00:00,64.68,64.82,64.63,64.76,28447.80962682531,44.1285,44.224,44.0944,44.183,28447.8096
2010-03-02 10:05:00,64.78,64.81,64.72,64.78,29529.47539210384,44.1967,44.2172,44.1558,44.1967,29529.4754
2010-03-02 10:10:00,64.77,64.82,64.64,64.7,32558.13953488372,44.1899,44.224,44.1012,44.1421,32558.1395
2010-03-02 10:15:00,64.7,64.7,64.63,64.7,24229.313142239047,44.1421,44.1421,44.0944,44.1421,24229.3131
2010-03-02 10:20:00,64.72,64.84,64.71,64.83,21849.648458626285,44.1558,44.2376,44.1489,44.2308,21849.6485
2010-03-02 10:25:00,64.83,64.88,64.7,64.7,49432.12547322877,44.2308,44.2649,44.1421,44.1421,49432.1255
2010-03-02 10:30:00,64.72,64.72,64.66,64.71,39264.4672796106,44.1558,44.1558,44.1148,44.1489,39264.4673
2010-03-02 10:35:00,64.71,64.72,64.68,64.7,20118.98323418064,44.1489,44.1558,44.1285,44.1421,20118.9832
2010-03-02 10:40:00,64.72,64.72,64.7,64.72,27690.64359113034,44.1558,44.1558,44.1421,44.1558,27690.6436
2010-03-02 10:45:00,64.72,64.72,64.68,64.72,45321.79556517036,44.1558,44.1558,44.1285,44.1558,45321.7956
2010-03-02 10:50:00,64.71,64.72,64.68,64.69,20010.816657652784,44.1489,44.1558,44.1285,44.1353,20010.8167
2010-03-02 10:55:00,64.69,64.72,64.68,64.68,33747.9718766901,44.1353,44.1558,44.1285,44.1285,33747.9719
2010-03-02 11:00:00,64.68,64.72,64.68,64.72,35370.470524607896,44.1285,44.1558,44.1285,44.1558,35370.4705
2010-03-02 11:05:00,64.72,64.72,64.66,64.67,37750.13520822066,44.1558,44.1558,44.1148,44.1216,37750.1352
2010-03-02 11:10:00,64.67,64.75,64.67,64.68,44240.12979989183,44.1216,44.1762,44.1216,44.1285,44240.1298
2010-03-02 11:15:00,64.69,64.74,64.68,64.71,20443.4829637642,44.1353,44.1694,44.1285,44.1489,20443.483
2010-03-02 11:20:00,64.7,64.7,64.63,64.64,19902.65008112493,44.1421,44.1421,44.0944,44.1012,19902.6501
2010-03-02 11:25:00,64.65,64.76,64.65,64.73,54840.454299621415,44.108,44.183,44.108,44.1626,54840.4543
2010-03-02 11:30:00,64.73,64.82,64.72,64.81,30178.47485127096,44.1626,44.224,44.1558,44.2172,30178.4749
2010-03-02 11:35:00,64.81,65.03,64.81,65.03,47376.960519199565,44.2172,44.3673,44.2172,44.3673,47376.9605
2010-03-02 11:40:00,65.03,65.06,64.99,65.0,17955.65170362358,44.3673,44.3877,44.34,44.3468,17955.6517
2010-03-02 11:45:00,65.0,65.02,64.96,64.96,7679.826933477555,44.3468,44.3604,44.3195,44.3195,7679.8269
2010-03-02 11:50:00,64.95,65.02,64.94,65.0,11357.490535424551,44.3127,44.3604,44.3059,44.3468,11357.4905
2010-03-02 11:55:00,65.0,65.0,64.96,64.98,5516.495402920497,44.3468,44.3468,44.3195,44.3331,5516.4954
2010-03-02 12:00:00,64.98,65.07,64.95,65.05,28664.14277988101,44.3331,44.3945,44.3127,44.3809,28664.1428
2010-03-02 12:05:00,65.05,65.07,64.99,65.02,14818.820984315846,44.3809,44.3945,44.34,44.3604,14818.821
2010-03-02 12:10:00,65.01,65.04,64.99,65.0,25094.64575446187,44.3536,44.3741,44.34,44.3468,25094.6458
2010-03-02 12:15:00,65.0,65.02,64.95,64.99,25635.478637101136,44.3468,44.3604,44.3127,44.34,25635.4786
2010-03-02 12:20:00,64.99,64.99,64.92,64.94,22498.6479177934,44.34,44.34,44.2922,44.3059,22498.6479
2010-03-02 12:25:00,64.94,65.0,64.93,65.0,8869.659275283937,44.3059,44.3468,44.299,44.3468,8869.6593
2010-03-02 12:30:00,64.98,65.0,64.9,64.92,24553.812871822607,44.3331,44.3468,44.2786,44.2922,24553.8129
2010-03-02 12:35:00,64.94,64.96,64.91,64.95,16116.81990265008,44.3059,44.3195,44.2854,44.3127,16116.8199
2010-03-02 12:40:00,64.93,64.98,64.92,64.97,13520.82206598161,44.299,44.3331,44.2922,44.3263,13520.8221
2010-03-02 12:45:00,64.98,65.09,64.96,65.09,27149.81070849108,44.3331,44.4082,44.3195,44.4082,27149.8107
2010-03-02 12:50:00,65.08,65.09,65.01,65.04,30935.640886965928,44.4014,44.4082,44.3536,44.3741,30935.6409
2010-03-02 12:55:00,65.05,65.1,65.03,65.09,12330.98972417523,44.3809,44.415,44.3673,44.4082,12330.9897
2010-03-02 13:00:00,65.09,65.12,65.07,65.11,18280.15143320714,44.4082,44.4287,44.3945,44.4218,18280.1514
2010-03-02 13:05:00,65.11,65.11,65.05,65.07,10383.991346673878,44.4218,44.4218,44.3809,44.3945,10383.9913
2010-03-02 13:10:00,65.06,65.08,65.03,65.08,16008.653326122228,44.3877,44.4014,44.3673,44.4014,16008.6533
2010-03-02 13:15:00,65.08,65.11,65.07,65.09,6598.161168199026,44.4014,44.4218,44.3945,44.4082,6598.1612
2010-03-02 13:20:00,65.09,65.1,65.05,65.08,18171.98485667929,44.4082,44.415,44.3809,44.4014,18171.9849
2010-03-02 13:25:00,65.08,65.14,65.07,65.12,14602.48783126014,44.4014,44.4423,44.3945,44.4287,14602.4878
2010-03-02 13:30:00,65.11,65.27,65.11,65.24,31692.806922660897,44.4218,44.531,44.4218,44.5105,31692.8069
2010-03-02 13:35:00,65.27,65.35,65.23,65.35,42293.13142239048,44.531,44.5856,44.5037,44.5856,42293.1314
2010-03-02 13:40:00,65.35,65.45,65.32,65.44,44456.462952947535,44.5856,44.6538,44.5651,44.647,44456.463
2010-03-02 13:45:00,65.45,65.47,65.39,65.45,25959.97836668469,44.6538,44.6675,44.6129,44.6538,25959.9784
2010-03-02 13:50:00,65.43,65.44,65.39,65.44,20767.98269334776,44.6402,44.647,44.6129,44.647,20767.9827
2010-03-02 13:55:00,65.43,65.6,65.42,65.55,52244.45646295295,44.6402,44.7561,44.6333,44.722,52244.4565
2010-03-02 14:00:00,65.53,65.61,65.53,65.57,28880.475932936723,44.7084,44.763,44.7084,44.7357,28880.4759
2010-03-02 14:05:00,65.57,65.61,65.53,65.61,37641.968631692806,44.7357,44.763,44.7084,44.763,37641.9686
2010-03-02 14:10:00,65.61,65.65,65.58,65.6,30935.640886965928,44.763,44.7903,44.7425,44.7561,30935.6409
2010-03-02 14:15:00,65.6,65.61,65.45,65.5,35694.97025419145,44.7561,44.763,44.6538,44.6879,35694.9703
2010-03-02 14:20:00,65.5,65.51,65.39,65.39,19902.65008112493,44.6879,44.6947,44.6129,44.6129,19902.6501
2010-03-02 14:25:00,65.39,65.42,65.33,65.33,23580.31368307193,44.6129,44.6333,44.5719,44.5719,23580.3137
2010-03-02 14:30:00,65.33,65.39,65.28,65.38,43482.96376419686,44.5719,44.6129,44.5378,44.606,43482.9638
2010-03-02 14:35:00,65.38,65.41,65.28,65.35,23796.646836127635,44.606,44.6265,44.5378,44.5856,23796.6468
2010-03-02 14:40:00,65.36,65.38,65.23,65.24,21200.648999459165,44.5924,44.606,44.5037,44.5105,21200.649
2010-03-02 14:45:00,65.28,65.31,65.26,65.31,16982.152514872905,44.5378,44.5583,44.5242,44.5583,16982.1525
2010-03-02 14:50:00,65.3,65.3,65.17,65.17,46403.46133044889,44.5515,44.5515,44.4628,44.4628,46403.4613
2010-03-02 14:55:00,65.17,65.18,65.1,65.16,25419.145484045428,44.4628,44.4696,44.415,44.456,25419.1455
2010-03-02 15:00:00,65.17,65.24,65.17,65.18,22931.31422390481,44.4628,44.5105,44.4628,44.4696,22931.3142
2010-03-02 15:05:00,65.18,65.27,65.13,65.26,21741.48188209843,44.4696,44.531,44.4355,44.5242,21741.4819
2010-03-02 15:10:00,65.26,65.33,65.2,65.27,33531.638723634394,44.5242,44.5719,44.4832,44.531,33531.6387
2010-03-02 15:15:00,65.28,65.35,65.27,65.28,29853.9751216874,44.5378,44.5856,44.531,44.5378,29853.9751
2010-03-02 15:20:00,65.28,65.33,65.25,65.33,49215.79232017307,44.5378,44.5719,44.5174,44.5719,49215.7923
2010-03-02 15:25:00,65.33,65.33,65.23,65.27,52460.78961600865,44.5719,44.5719,44.5037,44.531,52460.7896
2010-03-02 15:30:00,65.27,65.38,65.24,65.37,62412.11465657112,44.531,44.606,44.5105,44.5992,62412.1147
2010-03-02 15:35:00,65.35,65.36,65.25,65.35,58085.451595457,44.5856,44.5924,44.5174,44.5856,58085.4516
2010-03-02 15:40:00,65.36,65.38,65.32,65.33,94645.75446187129,44.5924,44.606,44.5651,44.5719,94645.7545
2010-03-02 15:45:00,65.33,65.38,65.32,65.35,76365.60302866415,44.5719,44.606,44.5651,44.5856,76365.603
2010-03-02 15:50:00,65.36,65.36,65.32,65.32,73228.77230935641,44.5924,44.5924,44.5651,44.5651,73228.7723
2010-03-02 15:55:00,65.33,65.36,65.3,65.36,124607.89616008652,44.5719,44.5924,44.5515,44.5924,124607.8962
2010-03-03 09:30:00,65.82,65.82,65.31,65.45,31151.974040021632,44.9062,44.9062,44.5583,44.6538,31151.974
2010-03-03 09:35:00,65.45,65.45,65.2,65.37,21741.48188209843,44.6538,44.6538,44.4832,44.5992,21741.4819
2010-03-03 09:40:00,65.34,65.71,65.32,65.7,21092.48242293132,44.5788,44.8312,44.5651,44.8244,21092.4824
2010-03-03 09:45:00,65.69,65.83,65.6,65.77,35694.97025419145,44.8175,44.9131,44.7561,44.8721,35694.9703
2010-03-03 09:50:00,65.77,65.88,65.72,65.77,24445.64629529475,44.8721,44.9472,44.838,44.8721,24445.6463
2010-03-03 09:55:00,65.79,65.94,65.7,65.94,31909.1400757166,44.8858,44.9881,44.8244,44.9881,31909.1401
2010-03-03 10:00:00,65.94,66.06,65.85,65.92,34829.63764196863,44.9881,45.07,44.9267,44.9745,34829.6376
2010-03-03 10:05:00,65.93,66.04,65.82,65.84,35370.470524607896,44.9813,45.0563,44.9062,44.9199,35370.4705
2010-03-03 10:10:00,65.84,65.9,65.82,65.87,18496.484586262843,44.9199,44.9608,44.9062,44.9404,18496.4846
2010-03-03 10:15:00,65.85,66.06,65.82,66.01,12222.823147647376,44.9267,45.07,44.9062,45.0359,12222.8231
2010-03-03 10:20:00,66.0,66.13,65.9,66.11,19686.316928069227,45.029,45.1177,44.9608,45.1041,19686.3169
2010-03-03 10:25:00,66.08,66.13,66.06,66.1,21092.48242293132,45.0836,45.1177,45.07,45.0973,21092.4824
2010-03-03 10:30:00,66.09,66.14,66.02,66.14,24770.14602487831,45.0905,45.1246,45.0427,45.1246,24770.146
2010-03-03 10:35:00,66.11,66.2,66.08,66.08,20551.64954029205,45.1041,45.1655,45.0836,45.0836,20551.6495
2010-03-03 10:40:00,66.06,66.08,65.9,65.91,16224.986479177933,45.07,45.0836,44.9608,44.9676,16224.9865
2010-03-03 10:45:00,65.93,65.96,65.83,65.86,6706.327744726879,44.9813,45.0018,44.9131,44.9335,6706.3277
2010-03-03 10:50:00,65.88,65.92,65.81,65.82,9843.158464034614,44.9472,44.9745,44.8994,44.9062,9843.1585
2010-03-03 10:55:00,65.83,66.0,65.83,65.99,24337.4797187669,44.9131,45.029,44.9131,45.0222,24337.4797
2010-03-03 11:00:00,65.97,66.05,65.96,65.98,8436.992969172525,45.0086,45.0632,45.0018,45.0154,8436.993
2010-03-03 11:05:00,65.97,66.19,65.97,66.14,43699.29691725257,45.0086,45.1587,45.0086,45.1246,43699.2969
2010-03-03 11:10:00,66.13,66.25,66.11,66.19,111952.40670632776,45.1177,45.1996,45.1041,45.1587,111952.4067
2010-03-03 11:15:00,66.18,66.23,66.13,66.13,41860.46511627907,45.1519,45.186,45.1177,45.1177,41860.4651
2010-03-03 11:20:00,66.14,66.18,66.12,66.18,11465.657111952409,45.1246,45.1519,45.1109,45.1519,11465.6571
2010-03-03 11:25:00,66.18,66.26,66.14,66.19,23039.480800432662,45.1519,45.2064,45.1246,45.1587,23039.4808
2010-03-03 11:30:00,66.2,66.24,66.13,66.13,16008.653326122228,45.1655,45.1928,45.1177,45.1177,16008.6533
2010-03-03 11:35:00,66.12,66.23,66.1,66.2,31151.974040021632,45.1109,45.186,45.0973,45.1655,31151.974
2010-03-03 11:40:00,66.21,66.27,66.18,66.23,21308.81557598702,45.1723,45.2133,45.1519,45.186,21308.8156
2010-03-03 11:45:00,66.21,66.27,66.19,66.23,12871.822606814494,45.1723,45.2133,45.1587,45.186,12871.8226
2010-03-03 11:50:00,66.21,66.24,66.13,66.16,11141.157382368849,45.1723,45.1928,45.1177,45.1382,11141.1574
2010-03-03 11:55:00,66.18,66.22,66.13,66.18,9843.158464034614,45.1519,45.1791,45.1177,45.1519,9843.1585
2010-03-03 12:00:00,66.15,66.19,66.09,66.18,22065.98161168199,45.1314,45.1587,45.0905,45.1519,22065.9816
2010-03-03 12:05:00,66.17,66.19,66.06,66.14,12547.322877230936,45.145,45.1587,45.07,45.1246,12547.3229
2010-03-03 12:10:00,66.12,66.15,66.07,66.1,9410.4921579232,45.1109,45.1314,45.0768,45.0973,9410.4922
2010-03-03 12:15:00,66.12,66.16,66.09,66.16,12871.822606814494,45.1109,45.1382,45.0905,45.1382,12871.8226
2010-03-03 12:20:00,66.16,66.2,66.1,66.2,18604.6511627907,45.1382,45.1655,45.0973,45.1655,18604.6512
2010-03-03 12:25:00,66.19,66.22,66.18,66.18,16333.153055705789,45.1587,45.1791,45.1519,45.1519,16333.1531
2010-03-03 12:30:00,66.18,66.22,66.13,66.15,17955.65170362358,45.1519,45.1791,45.1177,45.1314,17955.6517
2010-03-03 12:35:00,66.13,66.15,66.03,66.04,16333.153055705789,45.1177,45.1314,45.0495,45.0563,16333.1531
2010-03-03 12:40:00,66.05,66.1,66.05,66.06,10600.324499729582,45.0632,45.0973,45.0632,45.07,10600.3245
2010-03-03 12:45:00,66.05,66.11,66.04,66.07,14386.154678204435,45.0632,45.1041,45.0563,45.0768,14386.1547
2010-03-03 12:50:00,66.07,66.08,66.01,66.03,10600.324499729582,45.0768,45.0836,45.0359,45.0495,10600.3245
2010-03-03 12:55:00,66.02,66.11,66.02,66.1,10816.657652785289,45.0427,45.1041,45.0427,45.0973,10816.6577
2010-03-03 13:00:00,66.1,66.16,66.1,66.14,17847.485127095726,45.0973,45.1382,45.0973,45.1246,17847.4851
2010-03-03 13:05:00,66.14,66.17,66.09,66.1,18063.81828015144,45.1246,45.145,45.0905,45.0973,18063.8183
2010-03-03 13:10:00,66.09,66.1,66.01,66.05,12871.822606814494,45.0905,45.0973,45.0359,45.0632,12871.8226
2010-03-03 13:15:00,66.05,66.1,66.0,66.07,27257.97728501893,45.0632,45.0973,45.029,45.0768,27257.9773
2010-03-03 13:20:00,66.07,66.11,66.05,66.06,16333.153055705789,45.0768,45.1041,45.0632,45.07,16333.1531
2010-03-03 13:25:00,66.07,66.09,66.05,66.06,17631.15197404002,45.0768,45.0905,45.0632,45.07,17631.152
2010-03-03 13:30:00,66.07,66.12,66.05,66.06,23472.14710654408,45.0768,45.1109,45.0632,45.07,23472.1471
2010-03-03 13:35:00,66.05,66.09,66.03,66.08,17739.318550567874,45.0632,45.0905,45.0495,45.0836,17739.3186
2010-03-03 13:40:00,66.07,66.12,66.03,66.04,15143.320713899404,45.0768,45.1109,45.0495,45.0563,15143.3207
2010-03-03 13:45:00,66.04,66.11,66.04,66.08,11032.990805840996,45.0563,45.1041,45.0563,45.0836,11032.9908
2010-03-03 13:50:00,66.06,66.08,66.01,66.02,46944.29421308816,45.07,45.0836,45.0359,45.0427,46944.2942
2010-03-03 13:55:00,66.01,66.15,65.99,66.09,18604.6511627907,45.0359,45.1314,45.0222,45.0905,18604.6512
2010-03-03 14:00:00,66.1,66.11,66.03,66.04,29204.97566252028,45.0973,45.1041,45.0495,45.0563,29204.9757
2010-03-03 14:05:00,66.03,66.04,65.96,65.99,14926.9875608437,45.0495,45.0563,45.0018,45.0222,14926.9876
2010-03-03 14:10:00,65.99,66.08,65.96,66.04,22282.314764737694,45.0222,45.0836,45.0018,45.0563,22282.3148
2010-03-03 14:15:00,66.04,66.06,65.96,66.05,31151.974040021632,45.0563,45.07,45.0018,45.0632,31151.974
2010-03-03 14:20:00,66.06,66.07,65.95,66.03,45538.128718226064,45.07,45.0768,44.9949,45.0495,45538.1287
2010-03-03 14:25:00,66.03,66.04,65.94,66.01,17198.48566792861,45.0495,45.0563,44.9881,45.0359,17198.4857
2010-03-03 14:30:00,66.02,66.06,65.97,66.02,18929.15089237425,45.0427,45.07,45.0086,45.0427,18929.1509
2010-03-03 14:35:00,66.02,66.03,65.94,65.94,17739.318550567874,45.0427,45.0495,44.9881,44.9881,17739.3186
2010-03-03 14:40:00,65.93,65.96,65.83,65.83,22390.48134126555,44.9813,45.0018,44.9131,44.9131,22390.4813
2010-03-03 14:45:00,65.82,65.82,65.7,65.82,23147.64737696052,44.9062,44.9062,44.8244,44.9062,23147.6474
2010-03-03 14:50:00,65.81,65.94,65.78,65.93,18712.81773931855,44.8994,44.9881,44.879,44.9813,18712.8177
2010-03-03 14:55:00,65.94,65.98,65.85,65.85,33315.30557057869,44.9881,45.0154,44.9267,44.9267,33315.3056
2010-03-03 15:00:00,65.85,65.99,65.82,65.94,36343.96971335857,44.9267,45.0222,44.9062,44.9881,36343.9697
2010-03-03 15:05:00,65.95,66.03,65.94,66.01,39588.96700919416,44.9949,45.0495,44.9881,45.0359,39588.967
2010-03-03 15:10:00,66.02,66.03,65.91,65.91,49432.12547322877,45.0427,45.0495,44.9676,44.9676,49432.1255
2010-03-03 15:15:00,65.91,65.95,65.85,65.9,15143.320713899404,44.9676,44.9949,44.9267,44.9608,15143.3207
2010-03-03 15:20:00,65.89,65.94,65.84,65.91,35045.97079502434,44.954,44.9881,44.9199,44.9676,35045.9708
2010-03-03 15:25:00,65.93,65.93,65.84,65.88,28447.80962682531,44.9813,44.9813,44.9199,44.9472,28447.8096
2010-03-03 15:30:00,65.88,65.95,65.82,65.9,43050.29745808545,44.9472,44.9949,44.9062,44.9608,43050.2975
2010-03-03 15:35:00,65.89,65.97,65.89,65.9,60465.11627906976,44.954,45.0086,44.954,44.9608,60465.1163
2010-03-03 15:40:00,65.9,65.95,65.87,65.95,52568.956192536505,44.9608,44.9949,44.9404,44.9949,52568.9562
2010-03-03 15:45:00,65.95,65.97,65.94,65.97,73985.93834505137,44.9949,45.0086,44.9881,45.0086,73985.9383
2010-03-03 15:50:00,65.96,65.97,65.89,65.9,99837.75013520822,45.0018,45.0086,44.954,44.9608,99837.7501
2010-03-03 15:55:00,65.9,65.99,65.87,65.93,173823.6884802596,44.9608,45.0222,44.9404,44.9813,173823.6885
2010-03-04 09:30:00,66.07,66.07,65.65,65.82,52352.6230394808,45.0768,45.0768,44.7903,44.9062,52352.623
2010-03-04 09:35:00,65.85,66.0,65.79,65.83,30070.308274743104,44.9267,45.029,44.8858,44.9131,30070.3083
2010-03-04 09:40:00,65.87,66.08,65.87,65.94,29637.64196863169,44.9404,45.0836,44.9404,44.9881,29637.642
2010-03-04 09:45:00,65.95,66.02,65.84,66.01,27690.64359113034,44.9949,45.0427,44.9199,45.0359,27690.6436
2010-03-04 09:50:00,65.99,66.18,65.96,66.05,27690.64359113034,45.0222,45.1519,45.0018,45.0632,27690.6436
2010-03-04 09:55:00,66.06,66.18,66.04,66.06,25527.312060573284,45.07,45.1519,45.0563,45.07,25527.3121
2010-03-04 10:00:00,66.05,66.17,66.02,66.1,78204.43482963764,45.0632,45.145,45.0427,45.0973,78204.4348
2010-03-04 10:05:00,66.09,66.21,66.04,66.1,44672.79610600325,45.0905,45.1723,45.0563,45.0973,44672.7961
2010-03-04 10:10:00,66.11,66.27,66.11,66.19,38074.63493780421,45.1041,45.2133,45.1041,45.1587,38074.6349
2010-03-04 10:15:00,66.19,66.19,66.04,66.17,64683.61276365603,45.1587,45.1587,45.0563,45.145,64683.6128
2010-03-04 10:20:00,66.17,66.19,66.06,66.18,27474.31043807464,45.145,45.1587,45.07,45.1519,27474.3104
2010-03-04 10:25:00,66.18,66.21,66.11,66.19,36235.80313683072,45.1519,45.1723,45.1041,45.1587,36235.8031
2010-03-04 10:30:00,66.19,66.2,65.95,66.0,63169.28069226609,45.1587,45.1655,44.9949,45.029,63169.2807
2010-03-04 10:35:00,65.99,66.19,65.96,66.06,75175.77068685775,45.0222,45.1587,45.0018,45.07,75175.7707
2010-03-04 10:40:00,66.05,66.12,65.96,66.11,91833.4234721471,45.0632,45.1109,45.0018,45.1041,91833.4235
2010-03-04 10:45:00,66.09,66.23,66.06,66.21,35911.30340724716,45.0905,45.186,45.07,45.1723,35911.3034
2010-03-04 10:50:00,66.23,66.23,66.14,66.14,13628.988642509465,45.186,45.186,45.1246,45.1246,13628.9886
2010-03-04 10:55:00,66.13,66.21,66.13,66.18,17847.485127095726,45.1177,45.1723,45.1177,45.1519,17847.4851
2010-03-04 11:00:00,66.18,66.23,66.16,66.22,14710.654407787992,45.1519,45.186,45.1382,45.1791,14710.6544
2010-03-04 11:05:00,66.22,66.24,66.17,66.23,20443.4829637642,45.1791,45.1928,45.145,45.186,20443.483
2010-03-04 11:10:00,66.23,66.3,66.16,66.18,20659.8161168199,45.186,45.2337,45.1382,45.1519,20659.8161
2010-03-04 11:15:00,66.18,66.25,66.18,66.22,20443.4829637642,45.1519,45.1996,45.1519,45.1791,20443.483
2010-03-04 11:20:00,66.23,66.3,66.21,66.26,25419.145484045428,45.186,45.2337,45.1723,45.2064,25419.1455
2010-03-04 11:25:00,66.27,66.27,66.2,66.23,16657.652785289345,45.2133,45.2133,45.1655,45.186,16657.6528
2010-03-04 11:30:00,66.24,66.3,66.23,66.23,19578.15035154137,45.1928,45.2337,45.186,45.186,19578.1504
2010-03-04 11:35:00,66.25,66.29,66.22,66.24,32990.80584099513,45.1996,45.2269,45.1791,45.1928,32990.8058
2010-03-04 11:40:00,66.26,66.29,66.24,66.29,60356.94970254191,45.2064,45.2269,45.1928,45.2269,60356.9497
2010-03-04 11:45:00,66.28,66.37,66.26,66.33,39805.30016224986,45.2201,45.2815,45.2064,45.2542,39805.3002
2010-03-04 11:50:00,66.33,66.55,66.33,66.47,34613.30448891292,45.2542,45.4043,45.2542,45.3497,34613.3045
2010-03-04 11:55:00,66.48,66.54,66.38,66.46,12547.322877230936,45.3565,45.3975,45.2883,45.3429,12547.3229
2010-03-04 12:00:00,66.45,66.47,66.12,66.12,21741.48188209843,45.3361,45.3497,45.1109,45.1109,21741.4819
2010-03-04 12:05:00,66.15,66.18,66.09,66.1,40129.79989183342,45.1314,45.1519,45.0905,45.0973,40129.7999
2010-03-04 12:10:00,66.08,66.13,66.06,66.08,8220.65981611682,45.0836,45.1177,45.07,45.0836,8220.6598
2010-03-04 12:15:00,66.06,66.18,66.04,66.15,21308.81557598702,45.07,45.1519,45.0563,45.1314,21308.8156
2010-03-04 12:20:00,66.14,66.19,66.1,66.13,42942.1308815576,45.1246,45.1587,45.0973,45.1177,42942.1309
2010-03-04 12:25:00,66.13,66.13,66.08,66.11,7138.994050838291,45.1177,45.1177,45.0836,45.1041,7138.9941
2010-03-04 12:30:00,66.1,66.11,66.02,66.03,9302.32558139535,45.0973,45.1041,45.0427,45.0495,9302.3256
2010-03-04 12:35:00,66.03,66.16,66.01,66.12,42184.96484586263,45.0495,45.1382,45.0359,45.1109,42184.9648
2010-03-04 12:40:00,66.13,66.17,66.08,66.14,25094.64575446187,45.1177,45.145,45.0836,45.1246,25094.6458
2010-03-04 12:45:00,66.14,66.16,66.08,66.11,11249.3239588967,45.1246,45.1382,45.0836,45.1041,11249.324
2010-03-04 12:50:00,66.12,66.14,66.07,66.11,12006.489994591671,45.1109,45.1246,45.0768,45.1041,12006.49
2010-03-04 12:55:00,66.13,66.18,66.1,66.16,19686.316928069227,45.1177,45.1519,45.0973,45.1382,19686.3169
2010-03-04 13:00:00,66.16,66.17,66.13,66.13,5732.828555976204,45.1382,45.145,45.1177,45.1177,5732.8286
2010-03-04 13:05:00,66.12,66.19,66.12,66.17,16224.986479177933,45.1109,45.1587,45.1109,45.145,16224.9865
2010-03-04 13:10:00,66.16,66.22,66.14,66.2,30394.808004326664,45.1382,45.1791,45.1246,45.1655,30394.808
2010-03-04 13:15:00,66.21,66.38,66.18,66.24,17631.15197404002,45.1723,45.2883,45.1519,45.1928,17631.152
2010-03-04 13:20:00,66.25,66.25,66.18,66.22,7463.49378042185,45.1996,45.1996,45.1519,45.1791,7463.4938
2010-03-04 13:25:00,66.2,66.29,66.2,66.27,7679.826933477555,45.1655,45.2269,45.1655,45.2133,7679.8269
2010-03-04 13:30:00,66.27,66.28,66.17,66.21,24878.312601406164,45.2133,45.2201,45.145,45.1723,24878.3126
2010-03-04 13:35:00,66.2,66.21,66.17,66.19,25419.145484045428,45.1655,45.1723,45.145,45.1587,25419.1455
2010-03-04 13:40:00,66.18,66.2,66.16,66.17,25743.645213628988,45.1519,45.1655,45.1382,45.145,25743.6452
2010-03-04 13:45:00,66.17,66.24,66.16,66.2,36127.63656030287,45.145,45.1928,45.1382,45.1655,36127.6366
2010-03-04 13:50:00,66.2,66.24,66.18,66.21,33423.47214710654,45.1655,45.1928,45.1519,45.1723,33423.4721
2010-03-04 13:55:00,66.2,66.29,66.2,66.29,15684.153596538668,45.1655,45.2269,45.1655,45.2269,15684.1536
2010-03-04 14:00:00,66.26,66.26,66.18,66.23,27690.64359113034,45.2064,45.2064,45.1519,45.186,27690.6436
2010-03-04 14:05:00,66.23,66.26,66.19,66.19,30611.141157382368,45.186,45.2064,45.1587,45.1587,30611.1412
2010-03-04 14:10:00,66.19,66.19,66.13,66.15,14818.820984315846,45.1587,45.1587,45.1177,45.1314,14818.821
2010-03-04 14:15:00,66.15,66.18,66.12,66.16,21525.148729042725,45.1314,45.1519,45.1109,45.1382,21525.1487
2010-03-04 14:20:00,66.15,66.21,66.13,66.15,35586.8036776636,45.1314,45.1723,45.1177,45.1314,35586.8037
2010-03-04 14:25:00,66.15,66.17,66.11,66.17,24229.313142239047,45.1314,45.145,45.1041,45.145,24229.3131
2010-03-04 14:30:00,66.15,66.31,66.15,66.31,26825.31097890752,45.1314,45.2405,45.1314,45.2405,26825.311
2010-03-04 14:35:00,66.28,66.29,66.2,66.23,39697.13358572201,45.2201,45.2269,45.1655,45.186,39697.1336
2010-03-04 14:40:00,66.24,66.29,66.24,66.26,15035.154137371552,45.1928,45.2269,45.1928,45.2064,15035.1541
2010-03-04 14:45:00,66.26,66.33,66.25,66.31,43591.13034072472,45.2064,45.2542,45.1996,45.2405,43591.1303
2010-03-04 14:50:00,66.31,66.42,66.28,66.4,18712.81773931855,45.2405,45.3156,45.2201,45.302,18712.8177
2010-03-04 14:55:00,66.39,66.42,66.34,66.39,49323.95889670092,45.2951,45.3156,45.261,45.2951,49323.9589
2010-03-04 15:00:00,66.38,66.41,66.32,66.38,43699.29691725257,45.2883,45.3088,45.2474,45.2883,43699.2969
2010-03-04 15:05:00,66.4,66.4,66.29,66.33,41103.2990805841,45.302,45.302,45.2269,45.2542,41103.2991
2010-03-04 15:10:00,66.33,66.38,66.28,66.34,51919.956733369385,45.2542,45.2883,45.2201,45.261,51919.9567
2010-03-04 15:15:00,66.33,66.48,66.33,66.46,49323.95889670092,45.2542,45.3565,45.2542,45.3429,49323.9589
2010-03-04 15:20:00,66.46,66.51,66.37,66.42,63818.2801514332,45.3429,45.377,45.2815,45.3156,63818.2802
2010-03-04 15:25:00,66.41,66.42,66.37,66.4,33098.972417522986,45.3088,45.3156,45.2815,45.302,33098.9724
2010-03-04 15:30:00,66.4,66.53,66.37,66.53,85127.09572742022,45.302,45.3906,45.2815,45.3906,85127.0957
2010-03-04 15:35:00,66.52,66.6,66.45,66.58,60789.61600865333,45.3838,45.4384,45.3361,45.4248,60789.616
2010-03-04 15:40:00,66.57,66.58,66.49,66.55,65657.1119524067,45.4179,45.4248,45.3634,45.4043,65657.112
2010-03-04 15:45:00,66.55,66.59,66.44,66.44,41103.2990805841,45.4043,45.4316,45.3292,45.3292,41103.2991
2010-03-04 15:50:00,66.45,66.49,66.39,66.43,53001.62249864792,45.3361,45.3634,45.2951,45.3224,53001.6225
2010-03-04 15:55:00,66.43,66.53,66.42,66.49,62520.28123309897,45.3224,45.3906,45.3156,45.3634,62520.2812
2010-03-05 09:30:00,66.86,67.03,66.73,66.78,32774.47268793943,45.6158,45.7318,45.5271,45.5612,32774.4727
2010-03-05 09:35:00,66.8,67.04,66.77,66.82,32990.80584099513,45.5749,45.7386,45.5544,45.5885,32990.8058
2010-03-05 09:40:00,66.82,66.83,66.56,66.72,34396.97133585722,45.5885,45.5953,45.4111,45.5203,34396.9713
2010-03-05 09:45:00,66.74,66.92,66.67,66.85,34721.471065440775,45.5339,45.6567,45.4862,45.609,34721.4711
2010-03-05 09:50:00,66.88,67.16,66.87,67.16,46187.128177393184,45.6294,45.8205,45.6226,45.8205,46187.1282
2010-03-05 09:55:00,67.18,67.29,67.06,67.15,59599.78366684694,45.8341,45.9092,45.7522,45.8136,59599.7837
2010-03-05 10:00:00,67.15,67.17,67.05,67.06,29962.14169821525,45.8136,45.8273,45.7454,45.7522,29962.1417
2010-03-05 10:05:00,67.05,67.16,67.04,67.13,43158.4640346133,45.7454,45.8205,45.7386,45.8,43158.464
2010-03-05 10:10:00,67.13,67.3,67.13,67.3,41535.96538669551,45.8,45.916,45.8,45.916,41535.9654
2010-03-05 10:15:00,67.29,67.33,67.24,67.28,40346.13304488913,45.9092,45.9365,45.875,45.9023,40346.133
2010-03-05 10:20:00,67.28,67.38,67.21,67.35,39264.4672796106,45.9023,45.9706,45.8546,45.9501,39264.4673
2010-03-05 10:25:00,67.39,67.55,67.39,67.41,33856.13845321796,45.9774,46.0865,45.9774,45.991,33856.1385
2010-03-05 10:30:00,67.42,67.42,67.23,67.33,29204.97566252028,45.9979,45.9979,45.8682,45.9365,29204.9757
2010-03-05 10:35:00,67.34,67.39,67.24,67.33,39588.96700919416,45.9433,45.9774,45.875,45.9365,39588.967
2010-03-05 10:40:00,67.34,67.39,67.29,67.34,34180.638182801515,45.9433,45.9774,45.9092,45.9433,34180.6382
2010-03-05 10:45:00,67.33,67.41,67.24,67.38,34288.80475932937,45.9365,45.991,45.875,45.9706,34288.8048
2010-03-05 10:50:00,67.38,67.46,67.33,67.43,42184.96484586263,45.9706,46.0251,45.9365,46.0047,42184.9648
2010-03-05 10:55:00,67.41,67.49,67.39,67.42,35803.136830719304,45.991,46.0456,45.9774,45.9979,35803.1368
2010-03-05 11:00:00,67.43,67.63,67.43,67.61,43050.29745808545,46.0047,46.1411,46.0047,46.1275,43050.2975
2010-03-05 11:05:00,67.61,67.61,67.52,67.53,26068.14494321255,46.1275,46.1275,46.0661,46.0729,26068.1449
2010-03-05 11:10:00,67.51,67.52,67.39,67.45,18929.15089237425,46.0593,46.0661,45.9774,46.0183,18929.1509
2010-03-05 11:15:00,67.48,67.48,67.35,67.36,17198.48566792861,46.0388,46.0388,45.9501,45.9569,17198.4857
2010-03-05 11:20:00,67.36,67.49,67.33,67.45,25959.97836668469,45.9569,46.0456,45.9365,46.0183,25959.9784
2010-03-05 11:25:00,67.42,67.44,67.37,67.37,16116.81990265008,45.9979,46.0115,45.9637,45.9637,16116.8199
2010-03-05 11:30:00,67.37,67.44,67.36,67.39,39913.46673877772,45.9637,46.0115,45.9569,45.9774,39913.4667
2010-03-05 11:35:00,67.39,67.46,67.33,67.33,21200.648999459165,45.9774,46.0251,45.9365,45.9365,21200.649
2010-03-05 11:40:00,67.32,67.4,67.26,67.38,23363.980530016222,45.9296,45.9842,45.8887,45.9706,23363.9805
2010-03-05 11:45:00,67.36,67.46,67.34,67.37,33207.13899405084,45.9569,46.0251,45.9433,45.9637,33207.139
2010-03-05 11:50:00,67.36,67.39,67.26,67.26,22606.814494321254,45.9569,45.9774,45.8887,45.8887,22606.8145
2010-03-05 11:55:00,67.27,67.28,67.24,67.27,22390.48134126555,45.8955,45.9023,45.875,45.8955,22390.4813
2010-03-05 12:00:00,67.28,67.37,67.26,67.35,14169.821525148727,45.9023,45.9637,45.8887,45.9501,14169.8215
2010-03-05 12:05:00,67.36,67.36,67.25,67.27,24121.146565711195,45.9569,45.9569,45.8819,45.8955,24121.1466
2010-03-05 12:10:00,67.27,67.28,67.25,67.27,19037.317468902107,45.8955,45.9023,45.8819,45.8955,19037.3175
2010-03-05 12:15:00,67.28,67.32,67.26,67.27,15684.153596538668,45.9023,45.9296,45.8887,45.8955,15684.1536
2010-03-05 12:20:00,67.29,67.41,67.27,67.38,25419.145484045428,45.9092,45.991,45.8955,45.9706,25419.1455
2010-03-05 12:25:00,67.39,67.39,67.3,67.35,17522.98539751217,45.9774,45.9774,45.916,45.9501,17522.9854
2010-03-05 12:30:00,67.35,67.35,67.28,67.33,48891.2925905895,45.9501,45.9501,45.9023,45.9365,48891.2926
2010-03-05 12:35:00,67.33,67.41,67.29,67.38,30502.97458085452,45.9365,45.991,45.9092,45.9706,30502.9746
2010-03-05 12:40:00,67.36,67.4,67.34,67.36,13845.32179556517,45.9569,45.9842,45.9433,45.9569,13845.3218
2010-03-05 12:45:00,67.37,67.41,67.33,67.4,20118.98323418064,45.9637,45.991,45.9365,45.9842,20118.9832
2010-03-05 12:50:00,67.41,67.41,67.34,67.4,14169.821525148727,45.991,45.991,45.9433,45.9842,14169.8215
2010-03-05 12:55:00,67.41,67.44,67.36,67.42,15684.153596538668,45.991,46.0115,45.9569,45.9979,15684.1536
2010-03-05 13:00:00,67.43,67.49,67.43,67.43,19469.98377501352,46.0047,46.0456,46.0047,46.0047,19469.9838
2010-03-05 13:05:00,67.44,67.44,67.35,67.35,14169.821525148727,46.0115,46.0115,45.9501,45.9501,14169.8215
2010-03-05 13:10:00,67.36,67.47,67.34,67.43,26176.3115197404,45.9569,46.032,45.9433,46.0047,26176.3115
2010-03-05 13:15:00,67.44,67.53,67.43,67.53,24229.313142239047,46.0115,46.0729,46.0047,46.0729,24229.3131
2010-03-05 13:20:00,67.53,67.54,67.49,67.53,14818.820984315846,46.0729,46.0797,46.0456,46.0729,14818.821
2010-03-05 13:25:00,67.53,67.53,67.42,67.42,9951.325040562466,46.0729,46.0729,45.9979,45.9979,9951.325
2010-03-05 13:30:00,67.43,67.48,67.41,67.43,13412.655489453758,46.0047,46.0388,45.991,46.0047,13412.6555
2010-03-05 13:35:00,67.43,67.46,67.39,67.43,22498.6479177934,46.0047,46.0251,45.9774,46.0047,22498.6479
2010-03-05 13:40:00,67.43,67.48,67.36,67.36,14710.654407787992,46.0047,46.0388,45.9569,45.9569,14710.6544
2010-03-05 13:45:00,67.36,67.4,67.34,67.39,16441.31963223364,45.9569,45.9842,45.9433,45.9774,16441.3196
2010-03-05 13:50:00,67.41,67.42,67.36,67.4,16441.31963223364,45.991,45.9979,45.9569,45.9842,16441.3196
2010-03-05 13:55:00,67.4,67.42,67.38,67.4,7896.160086533261,45.9842,45.9979,45.9706,45.9842,7896.1601
2010-03-05 14:00:00,67.41,67.41,67.36,67.41,6706.327744726879,45.991,45.991,45.9569,45.991,6706.3277
2010-03-05 14:05:00,67.41,67.45,67.4,67.41,16441.31963223364,45.991,46.0183,45.9842,45.991,16441.3196
2010-03-05 14:10:00,67.41,67.41,67.34,67.36,21416.98215251488,45.991,45.991,45.9433,45.9569,21416.9822
2010-03-05 14:15:00,67.36,67.43,67.34,67.4,25094.64575446187,45.9569,46.0047,45.9433,45.9842,25094.6458
2010-03-05 14:20:00,67.41,67.47,67.38,67.42,28231.47647376961,45.991,46.032,45.9706,45.9979,28231.4765
2010-03-05 14:25:00,67.43,67.52,67.42,67.47,26284.478096268253,46.0047,46.0661,45.9979,46.032,26284.4781
2010-03-05 14:30:00,67.49,67.5,67.47,67.5,106652.24445646295,46.0456,46.0524,46.032,46.0524,106652.2445
2010-03-05 14:35:00,67.5,67.62,67.48,67.57,24878.312601406164,46.0524,46.1343,46.0388,46.1002,24878.3126
2010-03-05 14:40:00,67.58,67.72,67.57,67.64,31584.640346133045,46.107,46.2025,46.1002,46.148,31584.6403
2010-03-05 14:45:00,67.66,67.77,67.64,67.73,25527.312060573284,46.1616,46.2366,46.148,46.2094,25527.3121
2010-03-05 14:50:00,67.73,67.76,67.69,67.73,27257.97728501893,46.2094,46.2298,46.1821,46.2094,27257.9773
2010-03-05 14:55:00,67.73,67.82,67.7,67.75,22498.6479177934,46.2094,46.2708,46.1889,46.223,22498.6479
2010-03-05 15:00:00,67.74,67.9,67.74,67.86,47701.46024878312,46.2162,46.3253,46.2162,46.298,47701.4602
2010-03-05 15:05:00,67.86,67.86,67.75,67.8,53001.62249864792,46.298,46.298,46.223,46.2571,53001.6225
2010-03-05 15:10:00,67.79,67.83,67.74,67.8,26608.977825851813,46.2503,46.2776,46.2162,46.2571,26608.9778
2010-03-05 15:15:00,67.79,67.84,67.77,67.82,44348.29637641968,46.2503,46.2844,46.2366,46.2708,44348.2964
2010-03-05 15:20:00,67.82,67.87,67.76,67.78,47701.46024878312,46.2708,46.3049,46.2298,46.2435,47701.4602
2010-03-05 15:25:00,67.78,67.82,67.74,67.78,103299.08058409952,46.2435,46.2708,46.2162,46.2435,103299.0806
2010-03-05 15:30:00,67.78,67.85,67.74,67.82,91833.4234721471,46.2435,46.2912,46.2162,46.2708,91833.4235
2010-03-05 15:35:00,67.81,67.84,67.78,67.78,64250.94645754462,46.2639,46.2844,46.2435,46.2435,64250.9465
2010-03-05 15:40:00,67.79,67.86,67.78,67.79,99837.75013520822,46.2503,46.298,46.2435,46.2503,99837.7501
2010-03-05 15:45:00,67.79,67.9,67.79,67.85,89670.09194159004,46.2503,46.3253,46.2503,46.2912,89670.0919
2010-03-05 15:50:00,67.85,67.9,67.83,67.88,83720.93023255814,46.2912,46.3253,46.2776,46.3117,83720.9302
2010-03-05 15:55:00,67.88,67.99,67.87,67.91,147755.54353704705,46.3117,46.3867,46.3049,46.3322,147755.5435
2010-03-08 09:30:00,68.0,68.5,68.0,68.43,57869.1184424013,46.3936,46.7347,46.3936,46.6869,57869.1184
2010-03-08 09:35:00,68.4,68.44,68.29,68.44,56138.45321795565,46.6665,46.6938,46.5914,46.6938,56138.4532
2010-03-08 09:40:00,68.44,68.58,68.44,68.49,46727.961060032445,46.6938,46.7893,46.6938,46.7279,46727.9611
2010-03-08 09:45:00,68.51,68.62,68.38,68.57,79177.93401838832,46.7415,46.8166,46.6528,46.7825,79177.934
2010-03-08 09:50:00,68.57,68.58,68.46,68.54,49864.79177934018,46.7825,46.7893,46.7074,46.762,49864.7918
2010-03-08 09:55:00,68.54,68.57,68.38,68.51,71281.77393185506,46.762,46.7825,46.6528,46.7415,71281.7739
2010-03-08 10:00:00,68.53,68.56,68.38,68.39,143645.21362898863,46.7552,46.7756,46.6528,46.6596,143645.2136
2010-03-08 10:05:00,68.39,68.69,68.37,68.51,119740.40021633316,46.6596,46.8643,46.646,46.7415,119740.4002
2010-03-08 10:10:00,68.51,68.58,68.46,68.47,38399.13466738778,46.7415,46.7893,46.7074,46.7142,38399.1347
2010-03-08 10:15:00,68.48,68.51,68.44,68.51,24661.97944835046,46.721,46.7415,46.6938,46.7415,24661.9794
2010-03-08 10:20:00,68.51,68.55,68.41,68.51,38507.30124391563,46.7415,46.7688,46.6733,46.7415,38507.3012
2010-03-08 10:25:00,68.51,68.52,68.43,68.48,22174.14818820984,46.7415,46.7483,46.6869,46.721,22174.1482
2010-03-08 10:30:00,68.46,68.5,68.39,68.5,59816.11681990265,46.7074,46.7347,46.6596,46.7347,59816.1168
2010-03-08 10:35:00,68.49,68.57,68.44,68.46,50838.290968090856,46.7279,46.7825,46.6938,46.7074,50838.291
2010-03-08 10:40:00,68.47,68.48,68.39,68.4,41319.6322336398,46.7142,46.721,46.6596,46.6665,41319.6322
2010-03-08 10:45:00,68.4,68.44,68.39,68.39,30394.808004326664,46.6665,46.6938,46.6596,46.6596,30394.808
2010-03-08 10:50:00,68.38,68.41,68.36,68.36,20551.64954029205,46.6528,46.6733,46.6392,46.6392,20551.6495
2010-03-08 10:55:00,68.36,68.39,68.35,68.39,24121.146565711195,46.6392,46.6596,46.6324,46.6596,24121.1466
2010-03-08 11:00:00,68.39,68.46,68.35,68.4,20443.4829637642,46.6596,46.7074,46.6324,46.6665,20443.483
2010-03-08 11:05:00,68.4,68.42,68.38,68.41,21741.48188209843,46.6665,46.6801,46.6528,46.6733,21741.4819
2010-03-08 11:10:00,68.41,68.43,68.36,68.4,20876.14926987561,46.6733,46.6869,46.6392,46.6665,20876.1493
2010-03-08 11:15:00,68.39,68.39,68.34,68.38,24121.146565711195,46.6596,46.6596,46.6255,46.6528,24121.1466
2010-03-08 11:20:00,68.38,68.39,68.26,68.39,32341.806381828013,46.6528,46.6596,46.571,46.6596,32341.8064
2010-03-08 11:25:00,68.37,68.39,68.28,68.28,31800.97349918875,46.646,46.6596,46.5846,46.5846,31800.9735
2010-03-08 11:30:00,68.28,68.3,68.02,68.06,43482.96376419686,46.5846,46.5982,46.4072,46.4345,43482.9638
2010-03-08 11:35:00,68.08,68.12,68.04,68.05,19578.15035154137,46.4481,46.4754,46.4209,46.4277,19578.1504
2010-03-08 11:40:00,68.07,68.27,68.07,68.22,49432.12547322877,46.4413,46.5778,46.4413,46.5437,49432.1255
2010-03-08 11:45:00,68.24,68.29,68.2,68.28,43591.13034072472,46.5573,46.5914,46.53,46.5846,43591.1303
2010-03-08 11:50:00,68.27,68.38,68.24,68.32,65116.27906976744,46.5778,46.6528,46.5573,46.6119,65116.2791
2010-03-08 11:55:00,68.31,68.45,68.26,68.39,59383.45051379124,46.6051,46.7006,46.571,46.6596,59383.4505
2010-03-08 12:00:00,68.4,68.45,68.38,68.43,32774.47268793943,46.6665,46.7006,46.6528,46.6869,32774.4727
2010-03-08 12:05:00,68.42,68.49,68.4,68.4,22823.14764737696,46.6801,46.7279,46.6665,46.6665,22823.1476
2010-03-08 12:10:00,68.41,68.48,68.39,68.44,19578.15035154137,46.6733,46.721,46.6596,46.6938,19578.1504
2010-03-08 12:15:00,68.44,68.52,68.44,68.51,36776.63601946998,46.6938,46.7483,46.6938,46.7415,36776.636
2010-03-08 12:20:00,68.51,68.6,68.47,68.47,27906.97674418605,46.7415,46.8029,46.7142,46.7142,27906.9767
2010-03-08 12:25:00,68.47,68.55,68.47,68.54,15575.987020010816,46.7142,46.7688,46.7142,46.762,15575.987
2010-03-08 12:30:00,68.55,68.55,68.48,68.51,18604.6511627907,46.7688,46.7688,46.721,46.7415,18604.6512
2010-03-08 12:35:00,68.5,68.51,68.39,68.39,19361.817198485667,46.7347,46.7415,46.6596,46.6596,19361.8172
2010-03-08 12:40:00,68.39,68.49,68.39,68.41,33423.47214710654,46.6596,46.7279,46.6596,46.6733,33423.4721
2010-03-08 12:45:00,68.39,68.52,68.38,68.47,19037.317468902107,46.6596,46.7483,46.6528,46.7142,19037.3175
2010-03-08 12:50:00,68.46,68.54,68.43,68.45,21525.148729042725,46.7074,46.762,46.6869,46.7006,21525.1487
2010-03-08 12:55:00,68.45,68.55,68.41,68.51,28772.30935640887,46.7006,46.7688,46.6733,46.7415,28772.3094
2010-03-08 13:00:00,68.53,68.61,68.49,68.56,20443.4829637642,46.7552,46.8097,46.7279,46.7756,20443.483
2010-03-08 13:05:00,68.56,68.56,68.46,68.46,56354.78637101135,46.7756,46.7756,46.7074,46.7074,56354.7864
2010-03-08 13:10:00,68.46,68.52,68.46,68.51,23796.646836127635,46.7074,46.7483,46.7074,46.7415,23796.6468
2010-03-08 13:15:00,68.51,68.51,68.48,68.51,29421.308815575987,46.7415,46.7415,46.721,46.7415,29421.3088
2010-03-08 13:20:00,68.5,68.53,68.48,68.5,8761.492698756085,46.7347,46.7552,46.721,46.7347,8761.4927
2010-03-08 13:25:00,68.51,68.56,68.47,68.48,14926.9875608437,46.7415,46.7756,46.7142,46.721,14926.9876
2010-03-08 13:30:00,68.5,68.52,68.48,68.51,11141.157382368849,46.7347,46.7483,46.721,46.7415,11141.1574
2010-03-08 13:35:00,68.51,68.58,68.5,68.53,35370.470524607896,46.7415,46.7893,46.7347,46.7552,35370.4705
2010-03-08 13:40:00,68.53,68.58,68.51,68.54,16008.653326122228,46.7552,46.7893,46.7415,46.762,16008.6533
2010-03-08 13:45:00,68.53,68.59,68.51,68.52,25743.645213628988,46.7552,46.7961,46.7415,46.7483,25743.6452
2010-03-08 13:50:00,68.53,68.57,68.51,68.51,22931.31422390481,46.7552,46.7825,46.7415,46.7415,22931.3142
2010-03-08 13:55:00,68.51,68.54,68.44,68.5,41860.46511627907,46.7415,46.762,46.6938,46.7347,41860.4651
2010-03-08 14:00:00,68.48,68.51,68.45,68.45,24121.146565711195,46.721,46.7415,46.7006,46.7006,24121.1466
2010-03-08 14:05:00,68.45,68.45,68.4,68.4,16008.653326122228,46.7006,46.7006,46.6665,46.6665,16008.6533
2010-03-08 14:10:00,68.4,68.51,68.4,68.49,19469.98377501352,46.6665,46.7415,46.6665,46.7279,19469.9838
2010-03-08 14:15:00,68.49,68.51,68.47,68.48,12763.656030286642,46.7279,46.7415,46.7142,46.721,12763.656
2010-03-08 14:20:00,68.48,68.53,68.45,68.51,14386.154678204435,46.721,46.7552,46.7006,46.7415,14386.1547
2010-03-08 14:25:00,68.5,68.54,68.48,68.49,14277.98810167658,46.7347,46.762,46.721,46.7279,14277.9881
2010-03-08 14:30:00,68.49,68.52,68.47,68.51,11790.156841535963,46.7279,46.7483,46.7142,46.7415,11790.1568
2010-03-08 14:35:00,68.51,68.56,68.51,68.55,25202.812330989724,46.7415,46.7756,46.7415,46.7688,25202.8123
2010-03-08 14:40:00,68.54,68.56,68.5,68.56,32990.80584099513,46.762,46.7756,46.7347,46.7756,32990.8058
2010-03-08 14:45:00,68.54,68.64,68.52,68.63,28555.97620335316,46.762,46.8302,46.7483,46.8234,28555.9762
2010-03-08 14:50:00,68.64,68.7,68.63,68.66,40454.29962141698,46.8302,46.8711,46.8234,46.8439,40454.2996
2010-03-08 14:55:00,68.67,68.74,68.65,68.72,27366.14386154678,46.8507,46.8984,46.837,46.8848,27366.1439
2010-03-08 15:00:00,68.73,68.74,68.66,68.7,44131.96322336398,46.8916,46.8984,46.8439,46.8711,44131.9632
2010-03-08 15:05:00,68.7,68.73,68.62,68.63,39048.13412655489,46.8711,46.8916,46.8166,46.8234,39048.1341
2010-03-08 15:10:00,68.63,68.65,68.61,68.62,22823.14764737696,46.8234,46.837,46.8097,46.8166,22823.1476
2010-03-08 15:15:00,68.62,68.63,68.56,68.58,29421.308815575987,46.8166,46.8234,46.7756,46.7893,29421.3088
2010-03-08 15:20:00,68.58,68.61,68.55,68.59,33856.13845321796,46.7893,46.8097,46.7688,46.7961,33856.1385
2010-03-08 15:25:00,68.59,68.61,68.58,68.59,36560.30286641428,46.7961,46.8097,46.7893,46.7961,36560.3029
2010-03-08 15:30:00,68.6,68.62,68.58,68.61,38399.13466738778,46.8029,46.8166,46.7893,46.8097,38399.1347
2010-03-08 15:35:00,68.61,68.62,68.59,68.61,50081.12493239589,46.8097,46.8166,46.7961,46.8097,50081.1249
2010-03-08 15:40:00,68.6,68.64,68.57,68.57,39480.80043266631,46.8029,46.8302,46.7825,46.7825,39480.8004
2010-03-08 15:45:00,68.58,68.62,68.56,68.61,47160.62736614386,46.7893,46.8166,46.7756,46.8097,47160.6274
2010-03-08 15:50:00,68.61,68.66,68.59,68.65,65008.11249323958,46.8097,46.8439,46.7961,46.837,65008.1125
2010-03-08 15:55:00,68.64,68.69,68.62,68.65,119956.73336938884,46.8302,46.8643,46.8166,46.837,119956.7334
2010-03-09 09:30:00,68.27,68.32,68.02,68.26,29745.808545159543,46.5778,46.6119,46.4072,46.571,29745.8085
2010-03-09 09:35:00,68.27,68.39,68.23,68.3,31368.307193077337,46.5778,46.6596,46.5505,46.5982,31368.3072
2010-03-09 09:40:00,68.28,68.31,68.23,68.26,55381.28718226068,46.5846,46.6051,46.5505,46.571,55381.2872
2010-03-09 09:45:00,68.26,68.37,68.19,68.22,118766.90102758248,46.571,46.646,46.5232,46.5437,118766.901
2010-03-09 09:50:00,68.22,68.28,68.18,68.27,99080.58409951325,46.5437,46.5846,46.5164,46.5778,99080.5841
2010-03-09 09:55:00,68.27,68.31,68.22,68.31,39697.13358572201,46.5778,46.6051,46.5437,46.6051,39697.1336
2010-03-09 10:00:00,68.29,68.32,68.23,68.27,47376.960519199565,46.5914,46.6119,46.5505,46.5778,47376.9605
2010-03-09 10:05:00,68.28,68.46,68.25,68.28,45646.29529475392,46.5846,46.7074,46.5641,46.5846,45646.2953
2010-03-09 10:10:00,68.28,68.34,68.24,68.26,13737.155219037317,46.5846,46.6255,46.5573,46.571,13737.1552
2010-03-09 10:15:00,68.26,68.32,68.26,68.27,21633.315305570577,46.571,46.6119,46.571,46.5778,21633.3153
2010-03-09 10:20:00,68.28,68.39,68.27,68.3,20984.31584640346,46.5846,46.6596,46.5778,46.5982,20984.3158
2010-03-09 10:25:00,68.3,68.36,68.26,68.26,39697.13358572201,46.5982,46.6392,46.571,46.571,39697.1336
2010-03-09 10:30:00,68.25,68.33,68.24,68.31,33531.638723634394,46.5641,46.6187,46.5573,46.6051,33531.6387
2010-03-09 10:35:00,68.3,68.42,68.27,68.3,85343.42888047593,46.5982,46.6801,46.5778,46.5982,85343.4289
2010-03-09 10:40:00,68.28,68.32,68.25,68.29,29421.308815575987,46.5846,46.6119,46.5641,46.5914,29421.3088
2010-03-09 10:45:00,68.29,68.29,68.23,68.23,17522.98539751217,46.5914,46.5914,46.5505,46.5505,17522.9854
2010-03-09 10:50:00,68.24,68.28,68.23,68.27,31800.97349918875,46.5573,46.5846,46.5505,46.5778,31800.9735
2010-03-09 10:55:00,68.27,68.28,68.23,68.25,35694.97025419145,46.5778,46.5846,46.5505,46.5641,35694.9703
2010-03-09 11:00:00,68.25,68.25,68.15,68.19,27582.47701460249,46.5641,46.5641,46.4959,46.5232,27582.477
2010-03-09 11:05:00,68.19,68.23,68.16,68.22,24986.47917793402,46.5232,46.5505,46.5027,46.5437,24986.4792
2010-03-09 11:10:00,68.23,68.27,68.2,68.27,18280.15143320714,46.5505,46.5778,46.53,46.5778,18280.1514
2010-03-09 11:15:00,68.27,68.32,68.23,68.28,16873.98593834505,46.5778,46.6119,46.5505,46.5846,16873.9859
2010-03-09 11:20:00,68.27,68.37,68.27,68.32,20551.64954029205,46.5778,46.646,46.5778,46.6119,20551.6495
2010-03-09 11:25:00,68.34,68.37,68.32,68.32,6273.661438615468,46.6255,46.646,46.6119,46.6119,6273.6614
2010-03-09 11:30:00,68.32,68.37,68.31,68.31,27149.81070849108,46.6119,46.646,46.6051,46.6051,27149.8107
2010-03-09 11:35:00,68.31,68.55,68.31,68.51,42293.13142239048,46.6051,46.7688,46.6051,46.7415,42293.1314
2010-03-09 11:40:00,68.48,68.52,68.4,68.51,18929.15089237425,46.721,46.7483,46.6665,46.7415,18929.1509
2010-03-09 11:45:00,68.52,68.63,68.51,68.56,30827.474310438072,46.7483,46.8234,46.7415,46.7756,30827.4743
2010-03-09 11:50:00,68.57,68.57,68.51,68.54,22931.31422390481,46.7825,46.7825,46.7415,46.762,22931.3142
2010-03-09 11:55:00,68.54,68.61,68.51,68.55,21741.48188209843,46.762,46.8097,46.7415,46.7688,21741.4819
2010-03-09 12:00:00,68.57,68.63,68.53,68.63,20118.98323418064,46.7825,46.8234,46.7552,46.8234,20118.9832
2010-03-09 12:05:00,68.63,68.82,68.54,68.81,75716.60356949702,46.8234,46.953,46.762,46.9462,75716.6036
2010-03-09 12:10:00,68.82,68.9,68.73,68.83,98107.08491076255,46.953,47.0076,46.8916,46.9598,98107.0849
2010-03-09 12:15:00,68.82,68.85,68.76,68.77,20335.316387236344,46.953,46.9735,46.9121,46.9189,20335.3164
2010-03-09 12:20:00,68.76,68.79,68.73,68.74,17414.818820984314,46.9121,46.9325,46.8916,46.8984,17414.8188
2010-03-09 12:25:00,68.74,68.76,68.68,68.68,9302.32558139535,46.8984,46.9121,46.8575,46.8575,9302.3256
2010-03-09 12:30:00,68.68,68.72,68.65,68.72,27582.47701460249,46.8575,46.8848,46.837,46.8848,27582.477
2010-03-09 12:35:00,68.71,68.9,68.7,68.81,48025.959978366685,46.878,47.0076,46.8711,46.9462,48025.96
2010-03-09 12:40:00,68.81,68.81,68.76,68.76,8545.159545700379,46.9462,46.9462,46.9121,46.9121,8545.1595
2010-03-09 12:45:00,68.76,68.84,68.75,68.79,25310.978907517576,46.9121,46.9667,46.9053,46.9325,25310.9789
2010-03-09 12:50:00,68.79,68.82,68.75,68.79,16333.153055705789,46.9325,46.953,46.9053,46.9325,16333.1531
2010-03-09 12:55:00,68.78,68.86,68.76,68.86,13088.1557598702,46.9257,46.9803,46.9121,46.9803,13088.1558
2010-03-09 13:00:00,68.86,68.87,68.79,68.84,16873.98593834505,46.9803,46.9871,46.9325,46.9667,16873.9859
2010-03-09 13:05:00,68.85,68.85,68.77,68.8,62952.94753921039,46.9735,46.9735,46.9189,46.9394,62952.9475
2010-03-09 13:10:00,68.79,68.84,68.76,68.76,15900.486749594374,46.9325,46.9667,46.9121,46.9121,15900.4867
2010-03-09 13:15:00,68.78,68.78,68.75,68.77,8112.493239588966,46.9257,46.9257,46.9053,46.9189,8112.4932
2010-03-09 13:20:00,68.76,68.77,68.7,68.7,13628.988642509465,46.9121,46.9189,46.8711,46.8711,13628.9886
2010-03-09 13:25:00,68.71,68.74,68.7,68.74,8761.492698756085,46.878,46.8984,46.8711,46.8984,8761.4927
2010-03-09 13:30:00,68.72,68.75,68.7,68.73,14061.654948620877,46.8848,46.9053,46.8711,46.8916,14061.6549
2010-03-09 13:35:00,68.73,68.77,68.72,68.76,19037.317468902107,46.8916,46.9189,46.8848,46.9121,19037.3175
2010-03-09 13:40:00,68.76,68.78,68.73,68.75,33964.30502974581,46.9121,46.9257,46.8916,46.9053,33964.305
2010-03-09 13:45:00,68.75,68.84,68.75,68.79,25310.978907517576,46.9053,46.9667,46.9053,46.9325,25310.9789
2010-03-09 13:50:00,68.79,68.82,68.76,68.79,13520.82206598161,46.9325,46.953,46.9121,46.9325,13520.8221
2010-03-09 13:55:00,68.79,68.8,68.75,68.78,10383.991346673878,46.9325,46.9394,46.9053,46.9257,10383.9913
2010-03-09 14:00:00,68.76,68.81,68.76,68.81,14494.321254732287,46.9121,46.9462,46.9121,46.9462,14494.3213
2010-03-09 14:05:00,68.81,68.82,68.78,68.81,18604.6511627907,46.9462,46.953,46.9257,46.9462,18604.6512
2010-03-09 14:10:00,68.82,68.83,68.78,68.8,20443.4829637642,46.953,46.9598,46.9257,46.9394,20443.483
2010-03-09 14:15:00,68.8,68.87,68.79,68.84,10275.824770146024,46.9394,46.9871,46.9325,46.9667,10275.8248
2010-03-09 14:20:00,68.83,68.86,68.79,68.86,12222.823147647376,46.9598,46.9803,46.9325,46.9803,12222.8231
2010-03-09 14:25:00,68.86,68.96,68.85,68.96,35694.97025419145,46.9803,47.0485,46.9735,47.0485,35694.9703
2010-03-09 14:30:00,68.97,68.99,68.86,68.86,43374.797187669006,47.0554,47.069,46.9803,46.9803,43374.7972
2010-03-09 14:35:00,68.85,68.87,68.72,68.84,85667.92861005949,46.9735,46.9871,46.8848,46.9667,85667.9286
2010-03-09 14:40:00,68.84,68.87,68.79,68.85,27257.97728501893,46.9667,46.9871,46.9325,46.9735,27257.9773
2010-03-09 14:45:00,68.86,68.86,68.78,68.82,30178.47485127096,46.9803,46.9803,46.9257,46.953,30178.4749
2010-03-09 14:50:00,68.81,68.87,68.76,68.78,49323.95889670092,46.9462,46.9871,46.9121,46.9257,49323.9589
2010-03-09 14:55:00,68.79,68.84,68.78,68.82,30394.808004326664,46.9325,46.9667,46.9257,46.953,30394.808
2010-03-09 15:00:00,68.82,68.89,68.81,68.88,37317.46890210925,46.953,47.0008,46.9462,46.994,37317.4689
2010-03-09 15:05:00,68.88,68.91,68.85,68.91,47701.46024878312,46.994,47.0144,46.9735,47.0144,47701.4602
2010-03-09 15:10:00,68.92,68.99,68.85,68.86,75392.10383991347,47.0212,47.069,46.9735,46.9803,75392.1038
2010-03-09 15:15:00,68.86,68.88,68.58,68.63,51811.79015684153,46.9803,46.994,46.7893,46.8234,51811.7902
2010-03-09 15:20:00,68.63,68.63,68.5,68.53,40129.79989183342,46.8234,46.8234,46.7347,46.7552,40129.7999
2010-03-09 15:25:00,68.51,68.63,68.5,68.6,26933.47755543537,46.7415,46.8234,46.7347,46.8029,26933.4776
2010-03-09 15:30:00,68.59,68.59,68.48,68.49,23580.31368307193,46.7961,46.7961,46.721,46.7279,23580.3137
2010-03-09 15:35:00,68.5,68.55,68.48,68.49,25635.478637101136,46.7347,46.7688,46.721,46.7279,25635.4786
2010-03-09 15:40:00,68.49,68.6,68.48,68.51,47052.46078961601,46.7279,46.8029,46.721,46.7415,47052.4608
2010-03-09 15:45:00,68.52,68.59,68.52,68.57,49215.79232017307,46.7483,46.7961,46.7483,46.7825,49215.7923
2010-03-09 15:50:00,68.56,68.69,68.56,68.61,48134.12655489454,46.7756,46.8643,46.7756,46.8097,48134.1266
2010-03-09 15:55:00,68.62,68.63,68.57,68.62,62736.61438615467,46.8166,46.8234,46.7825,46.8166,62736.6144
2010-03-10 09:30:00,68.72,68.72,68.02,68.33,48891.2925905895,46.8848,46.8848,46.4072,46.6187,48891.2926
2010-03-10 09:35:00,68.32,68.49,68.25,68.46,27798.8101676582,46.6119,46.7279,46.5641,46.7074,27798.8102
2010-03-10 09:40:00,68.45,68.67,68.39,68.64,38831.80097349919,46.7006,46.8507,46.6596,46.8302,38831.801
2010-03-10 09:45:00,68.64,68.66,68.46,68.59,24445.64629529475,46.8302,46.8439,46.7074,46.7961,24445.6463
2010-03-10 09:50:00,68.63,68.71,68.53,68.66,39588.96700919416,46.8234,46.878,46.7552,46.8439,39588.967
2010-03-10 09:55:00,68.64,68.67,68.54,68.62,31151.974040021632,46.8302,46.8507,46.762,46.8166,31151.974
2010-03-10 10:00:00,68.64,68.71,68.62,68.64,13953.488372093025,46.8302,46.878,46.8166,46.8302,13953.4884
2010-03-10 10:05:00,68.64,68.67,68.55,68.63,41211.46565711195,46.8302,46.8507,46.7688,46.8234,41211.4657
2010-03-10 10:10:00,68.61,68.68,68.56,68.62,18929.15089237425,46.8097,46.8575,46.7756,46.8166,18929.1509
2010-03-10 10:15:00,68.63,68.7,68.52,68.57,10492.15792320173,46.8234,46.8711,46.7483,46.7825,10492.1579
2010-03-10 10:20:00,68.57,68.67,68.55,68.63,11465.657111952409,46.7825,46.8507,46.7688,46.8234,11465.6571
2010-03-10 10:25:00,68.62,68.69,68.61,68.64,17955.65170362358,46.8166,46.8643,46.8097,46.8302,17955.6517
2010-03-10 10:30:00,68.67,68.87,68.66,68.81,17631.15197404002,46.8507,46.9871,46.8439,46.9462,17631.152
2010-03-10 10:35:00,68.81,68.86,68.67,68.86,20118.98323418064,46.9462,46.9803,46.8507,46.9803,20118.9832
2010-03-10 10:40:00,68.86,68.88,68.76,68.78,15900.486749594374,46.9803,46.994,46.9121,46.9257,15900.4867
2010-03-10 10:45:00,68.76,68.78,68.66,68.76,9734.99188750676,46.9121,46.9257,46.8439,46.9121,9734.9919
2010-03-10 10:50:00,68.76,68.78,68.62,68.69,15467.820443482964,46.9121,46.9257,46.8166,46.8643,15467.8204
2010-03-10 10:55:00,68.69,68.74,68.58,68.63,15792.320173066522,46.8643,46.8984,46.7893,46.8234,15792.3202
2010-03-10 11:00:00,68.65,68.82,68.65,68.81,17739.318550567874,46.837,46.953,46.837,46.9462,17739.3186
2010-03-10 11:05:00,68.78,68.86,68.76,68.77,23580.31368307193,46.9257,46.9803,46.9121,46.9189,23580.3137
2010-03-10 11:10:00,68.76,68.92,68.72,68.91,44240.12979989183,46.9121,47.0212,46.8848,47.0144,44240.1298
2010-03-10 11:15:00,68.9,69.19,68.81,69.16,95294.7539210384,47.0076,47.2055,46.9462,47.185,95294.7539
2010-03-10 11:20:00,69.16,69.16,68.94,68.94,24012.979989183343,47.185,47.185,47.0349,47.0349,24012.98
2010-03-10 11:25:00,68.95,69.1,68.94,69.0,37101.135749053545,47.0417,47.144,47.0349,47.0758,37101.1357
2010-03-10 11:30:00,69.02,69.08,68.99,69.02,30935.640886965928,47.0895,47.1304,47.069,47.0895,30935.6409
2010-03-10 11:35:00,69.01,69.02,68.84,68.84,19686.316928069227,47.0826,47.0895,46.9667,46.9667,19686.3169
2010-03-10 11:40:00,68.86,69.0,68.8,68.99,22498.6479177934,46.9803,47.0758,46.9394,47.069,22498.6479
2010-03-10 11:45:00,68.97,69.04,68.92,68.96,18280.15143320714,47.0554,47.1031,47.0212,47.0485,18280.1514
2010-03-10 11:50:00,68.95,68.95,68.88,68.91,13088.1557598702,47.0417,47.0417,46.994,47.0144,13088.1558
2010-03-10 11:55:00,68.91,69.04,68.87,69.04,27041.64413196322,47.0144,47.1031,46.9871,47.1031,27041.6441
2010-03-10 12:00:00,69.04,69.04,68.88,68.96,22282.314764737694,47.1031,47.1031,46.994,47.0485,22282.3148
2010-03-10 12:05:00,68.96,68.97,68.7,68.73,19469.98377501352,47.0485,47.0554,46.8711,46.8916,19469.9838
2010-03-10 12:10:00,68.72,68.74,68.39,68.43,59816.11681990265,46.8848,46.8984,46.6596,46.6869,59816.1168
2010-03-10 12:15:00,68.43,68.47,68.32,68.42,61005.94916170903,46.6869,46.7142,46.6119,46.6801,61005.9492
2010-03-10 12:20:00,68.43,68.51,68.39,68.44,45646.29529475392,46.6869,46.7415,46.6596,46.6938,45646.2953
2010-03-10 12:25:00,68.43,68.5,68.22,68.22,37425.6354786371,46.6869,46.7347,46.5437,46.5437,37425.6355
2010-03-10 12:30:00,68.23,68.37,68.13,68.31,32341.806381828013,46.5505,46.646,46.4823,46.6051,32341.8064
2010-03-10 12:35:00,68.32,68.39,68.25,68.27,26933.47755543537,46.6119,46.6596,46.5641,46.5778,26933.4776
2010-03-10 12:40:00,68.26,68.38,68.19,68.38,38831.80097349919,46.571,46.6528,46.5232,46.6528,38831.801
2010-03-10 12:45:00,68.39,68.49,68.39,68.44,27257.97728501893,46.6596,46.7279,46.6596,46.6938,27257.9773
2010-03-10 12:50:00,68.44,68.58,68.38,68.58,31260.140616549485,46.6938,46.7893,46.6528,46.7893,31260.1406
2010-03-10 12:55:00,68.54,68.63,68.51,68.56,10816.657652785289,46.762,46.8234,46.7415,46.7756,10816.6577
2010-03-10 13:00:00,68.58,68.6,68.54,68.54,6273.661438615468,46.7893,46.8029,46.762,46.762,6273.6614
2010-03-10 13:05:00,68.57,68.61,68.4,68.45,20010.816657652784,46.7825,46.8097,46.6665,46.7006,20010.8167
2010-03-10 13:10:00,68.45,68.54,68.41,68.54,18496.484586262843,46.7006,46.762,46.6733,46.762,18496.4846
2010-03-10 13:15:00,68.53,68.67,68.53,68.63,12979.989183342346,46.7552,46.8507,46.7552,46.8234,12979.9892
2010-03-10 13:20:00,68.59,68.63,68.57,68.58,11898.323418063816,46.7961,46.8234,46.7825,46.7893,11898.3234
2010-03-10 13:25:00,68.57,68.62,68.47,68.47,15900.486749594374,46.7825,46.8166,46.7142,46.7142,15900.4867
2010-03-10 13:30:00,68.48,68.54,68.48,68.52,13196.322336398052,46.721,46.762,46.721,46.7483,13196.3223
2010-03-10 13:35:00,68.54,68.54,68.5,68.5,20443.4829637642,46.762,46.762,46.7347,46.7347,20443.483
2010-03-10 13:40:00,68.5,68.58,68.49,68.56,15684.153596538668,46.7347,46.7893,46.7279,46.7756,15684.1536
2010-03-10 13:45:00,68.58,68.64,68.51,68.51,18604.6511627907,46.7893,46.8302,46.7415,46.7415,18604.6512
2010-03-10 13:50:00,68.52,68.6,68.49,68.59,33639.80530016225,46.7483,46.8029,46.7279,46.7961,33639.8053
2010-03-10 13:55:00,68.59,68.61,68.54,68.59,19794.48350459708,46.7961,46.8097,46.762,46.7961,19794.4835
2010-03-10 14:00:00,68.6,68.61,68.55,68.59,29204.97566252028,46.8029,46.8097,46.7688,46.7961,29204.9757
2010-03-10 14:05:00,68.58,68.77,68.58,68.77,24553.812871822607,46.7893,46.9189,46.7893,46.9189,24553.8129
2010-03-10 14:10:00,68.76,68.76,68.68,68.73,21849.648458626285,46.9121,46.9121,46.8575,46.8916,21849.6485
2010-03-10 14:15:00,68.75,68.86,68.72,68.81,10708.491076257436,46.9053,46.9803,46.8848,46.9462,10708.4911
2010-03-10 14:20:00,68.81,68.81,68.7,68.7,16008.653326122228,46.9462,46.9462,46.8711,46.8711,16008.6533
2010-03-10 14:25:00,68.71,68.72,68.64,68.69,17631.15197404002,46.878,46.8848,46.8302,46.8643,17631.152
2010-03-10 14:30:00,68.7,68.76,68.7,68.74,19902.65008112493,46.8711,46.9121,46.8711,46.8984,19902.6501
2010-03-10 14:35:00,68.74,68.75,68.68,68.73,18171.98485667929,46.8984,46.9053,46.8575,46.8916,18171.9849
2010-03-10 14:40:00,68.74,68.76,68.73,68.76,13845.32179556517,46.8984,46.9121,46.8916,46.9121,13845.3218
2010-03-10 14:45:00,68.76,68.81,68.74,68.78,16224.986479177933,46.9121,46.9462,46.8984,46.9257,16224.9865
2010-03-10 14:50:00,68.78,68.78,68.7,68.76,24229.313142239047,46.9257,46.9257,46.8711,46.9121,24229.3131
2010-03-10 14:55:00,68.76,68.79,68.69,68.69,14602.48783126014,46.9121,46.9325,46.8643,46.8643,14602.4878
2010-03-10 15:00:00,68.68,68.79,68.66,68.69,33639.80530016225,46.8575,46.9325,46.8439,46.8643,33639.8053
2010-03-10 15:05:00,68.69,68.8,68.57,68.79,79502.43374797187,46.8643,46.9394,46.7825,46.9325,79502.4337
2010-03-10 15:10:00,68.79,68.9,68.74,68.88,56030.2866414278,46.9325,47.0076,46.8984,46.994,56030.2866
2010-03-10 15:15:00,68.89,68.98,68.75,68.88,69767.44186046511,47.0008,47.0622,46.9053,46.994,69767.4419
2010-03-10 15:20:00,68.88,68.93,68.85,68.89,46727.961060032445,46.994,47.0281,46.9735,47.0008,46727.9611
2010-03-10 15:25:00,68.89,68.9,68.64,68.64,39048.13412655489,47.0008,47.0076,46.8302,46.8302,39048.1341
2010-03-10 15:30:00,68.64,68.7,68.58,68.64,77771.76852352623,46.8302,46.8711,46.7893,46.8302,77771.7685
2010-03-10 15:35:00,68.63,68.7,68.6,68.69,45970.79502433748,46.8234,46.8711,46.8029,46.8643,45970.795
2010-03-10 15:40:00,68.7,68.81,68.66,68.74,56571.11952406706,46.8711,46.9462,46.8439,46.8984,56571.1195
2010-03-10 15:45:00,68.76,68.81,68.74,68.77,33207.13899405084,46.9121,46.9462,46.8984,46.9189,33207.139
2010-03-10 15:50:00,68.78,68.84,68.76,68.79,56354.78637101135,46.9257,46.9667,46.9121,46.9325,56354.7864
2010-03-10 15:55:00,68.8,68.86,68.79,68.79,60789.61600865333,46.9394,46.9803,46.9325,46.9325,60789.616
2010-03-11 09:30:00,68.39,68.86,68.37,68.48,26392.644672796105,46.6596,46.9803,46.646,46.721,26392.6447
2010-03-11 09:35:00,68.5,68.51,68.21,68.21,9194.159004867495,46.7347,46.7415,46.5368,46.5368,9194.159
2010-03-11 09:40:00,68.2,68.37,68.12,68.13,23039.480800432662,46.53,46.646,46.4754,46.4823,23039.4808
2010-03-11 09:45:00,68.12,68.16,67.95,67.96,19145.484045429963,46.4754,46.5027,46.3595,46.3663,19145.484
2010-03-11 09:50:00,67.95,67.97,67.79,67.93,24986.47917793402,46.3595,46.3731,46.2503,46.3458,24986.4792
2010-03-11 09:55:00,67.95,68.16,67.95,68.1,25959.97836668469,46.3595,46.5027,46.3595,46.4618,25959.9784
2010-03-11 10:00:00,68.09,68.27,68.05,68.24,53866.95511087074,46.455,46.5778,46.4277,46.5573,53866.9551
2010-03-11 10:05:00,68.24,68.34,68.15,68.2,28880.475932936723,46.5573,46.6255,46.4959,46.53,28880.4759
2010-03-11 10:10:00,68.17,68.35,68.17,68.24,33423.47214710654,46.5095,46.6324,46.5095,46.5573,33423.4721
2010-03-11 10:15:00,68.19,68.37,68.19,68.31,28880.475932936723,46.5232,46.646,46.5232,46.6051,28880.4759
2010-03-11 10:20:00,68.31,68.34,68.12,68.14,23147.64737696052,46.6051,46.6255,46.4754,46.4891,23147.6474
2010-03-11 10:25:00,68.15,68.31,68.15,68.25,14277.98810167658,46.4959,46.6051,46.4959,46.5641,14277.9881
2010-03-11 10:30:00,68.24,68.4,68.22,68.37,18820.984315846403,46.5573,46.6665,46.5437,46.646,18820.9843
2010-03-11 10:35:00,68.36,68.47,68.32,68.47,19902.65008112493,46.6392,46.7142,46.6119,46.7142,19902.6501
2010-03-11 10:40:00,68.45,68.61,68.41,68.55,32666.306111411574,46.7006,46.8097,46.6733,46.7688,32666.3061
2010-03-11 10:45:00,68.54,68.6,68.51,68.56,13737.155219037317,46.762,46.8029,46.7415,46.7756,13737.1552
2010-03-11 10:50:00,68.59,68.6,68.51,68.53,20659.8161168199,46.7961,46.8029,46.7415,46.7552,20659.8161
2010-03-11 10:55:00,68.54,68.62,68.51,68.53,44997.2958355868,46.762,46.8166,46.7415,46.7552,44997.2958
2010-03-11 11:00:00,68.51,68.55,68.47,68.51,32233.63980530016,46.7415,46.7688,46.7142,46.7415,32233.6398
2010-03-11 11:05:00,68.52,68.58,68.5,68.51,28339.64305029745,46.7483,46.7893,46.7347,46.7415,28339.6431
2010-03-11 11:10:00,68.51,68.55,68.44,68.5,14386.154678204435,46.7415,46.7688,46.6938,46.7347,14386.1547
2010-03-11 11:15:00,68.5,68.58,68.46,68.47,32449.972958355866,46.7347,46.7893,46.7074,46.7142,32449.973
2010-03-11 11:20:00,68.48,68.58,68.48,68.55,8761.492698756085,46.721,46.7893,46.721,46.7688,8761.4927
2010-03-11 11:25:00,68.52,68.53,68.44,68.48,8869.659275283937,46.7483,46.7552,46.6938,46.721,8869.6593
2010-03-11 11:30:00,68.49,68.52,68.47,68.47,5624.66197944835,46.7279,46.7483,46.7142,46.7142,5624.662
2010-03-11 11:35:00,68.47,68.56,68.43,68.52,21849.648458626285,46.7142,46.7756,46.6869,46.7483,21849.6485
2010-03-11 11:40:00,68.51,68.52,68.47,68.51,14494.321254732287,46.7415,46.7483,46.7142,46.7415,14494.3213
2010-03-11 11:45:00,68.51,68.71,68.51,68.61,48134.12655489454,46.7415,46.878,46.7415,46.8097,48134.1266
2010-03-11 11:50:00,68.63,68.63,68.49,68.6,13304.488912925906,46.8234,46.8234,46.7279,46.8029,13304.4889
2010-03-11 11:55:00,68.6,68.62,68.54,68.62,4110.32990805841,46.8029,46.8166,46.762,46.8166,4110.3299
2010-03-11 12:00:00,68.63,68.7,68.61,68.64,12979.989183342346,46.8234,46.8711,46.8097,46.8302,12979.9892
2010-03-11 12:05:00,68.63,68.63,68.5,68.55,11032.990805840996,46.8234,46.8234,46.7347,46.7688,11032.9908
2010-03-11 12:10:00,68.55,68.57,68.49,68.55,14818.820984315846,46.7688,46.7825,46.7279,46.7688,14818.821
2010-03-11 12:15:00,68.54,68.58,68.51,68.54,22065.98161168199,46.762,46.7893,46.7415,46.762,22065.9816
2010-03-11 12:20:00,68.54,68.56,68.51,68.51,12547.322877230936,46.762,46.7756,46.7415,46.7415,12547.3229
2010-03-11 12:25:00,68.51,68.56,68.51,68.51,15035.154137371552,46.7415,46.7756,46.7415,46.7415,15035.1541
2010-03-11 12:30:00,68.51,68.54,68.49,68.51,17090.319091400757,46.7415,46.762,46.7279,46.7415,17090.3191
2010-03-11 12:35:00,68.51,68.56,68.5,68.51,15359.65386695511,46.7415,46.7756,46.7347,46.7415,15359.6539
2010-03-11 12:40:00,68.51,68.58,68.5,68.57,16008.653326122228,46.7415,46.7893,46.7347,46.7825,16008.6533
2010-03-11 12:45:00,68.56,68.62,68.52,68.54,29962.14169821525,46.7756,46.8166,46.7483,46.762,29962.1417
2010-03-11 12:50:00,68.55,68.63,68.52,68.62,23904.813412655487,46.7688,46.8234,46.7483,46.8166,23904.8134
2010-03-11 12:55:00,68.59,68.62,68.58,68.58,8112.493239588966,46.7961,46.8166,46.7893,46.7893,8112.4932
2010-03-11 13:00:00,68.56,68.63,68.56,68.58,17414.818820984314,46.7756,46.8234,46.7756,46.7893,17414.8188
2010-03-11 13:05:00,68.6,68.67,68.56,68.64,21308.81557598702,46.8029,46.8507,46.7756,46.8302,21308.8156
2010-03-11 13:10:00,68.65,68.73,68.63,68.68,20551.64954029205,46.837,46.8916,46.8234,46.8575,20551.6495
2010-03-11 13:15:00,68.67,68.69,68.63,68.63,11032.990805840996,46.8507,46.8643,46.8234,46.8234,11032.9908
2010-03-11 13:20:00,68.62,68.62,68.55,68.59,8869.659275283937,46.8166,46.8166,46.7688,46.7961,8869.6593
2010-03-11 13:25:00,68.59,68.61,68.56,68.59,9410.4921579232,46.7961,46.8097,46.7756,46.7961,9410.4922
2010-03-11 13:30:00,68.6,68.63,68.55,68.63,8977.82585181179,46.8029,46.8234,46.7688,46.8234,8977.8259
2010-03-11 13:35:00,68.63,68.67,68.6,68.63,24229.313142239047,46.8234,46.8507,46.8029,46.8234,24229.3131
2010-03-11 13:40:00,68.63,68.66,68.6,68.63,22498.6479177934,46.8234,46.8439,46.8029,46.8234,22498.6479
2010-03-11 13:45:00,68.63,68.69,68.62,68.68,22174.14818820984,46.8234,46.8643,46.8166,46.8575,22174.1482
2010-03-11 13:50:00,68.66,68.72,68.62,68.69,25635.478637101136,46.8439,46.8848,46.8166,46.8643,25635.4786
2010-03-11 13:55:00,68.68,68.78,68.66,68.71,52677.12276906436,46.8575,46.9257,46.8439,46.878,52677.1228
2010-03-11 14:00:00,68.74,68.78,68.7,68.73,28447.80962682531,46.8984,46.9257,46.8711,46.8916,28447.8096
2010-03-11 14:05:00,68.7,68.76,68.63,68.71,16765.819361817197,46.8711,46.9121,46.8234,46.878,16765.8194
2010-03-11 14:10:00,68.69,68.84,68.65,68.8,52893.45592212006,46.8643,46.9667,46.837,46.9394,52893.4559
2010-03-11 14:15:00,68.82,68.82,68.69,68.8,22714.981070849102,46.953,46.953,46.8643,46.9394,22714.9811
2010-03-11 14:20:00,68.8,68.84,68.72,68.77,24986.47917793402,46.9394,46.9667,46.8848,46.9189,24986.4792
2010-03-11 14:25:00,68.76,68.83,68.72,68.78,23363.980530016222,46.9121,46.9598,46.8848,46.9257,23363.9805
2010-03-11 14:30:00,68.78,68.8,68.7,68.74,36452.13628988642,46.9257,46.9394,46.8711,46.8984,36452.1363
2010-03-11 14:35:00,68.74,68.97,68.71,68.89,44023.79664683613,46.8984,47.0554,46.878,47.0008,44023.7966
2010-03-11 14:40:00,68.91,68.94,68.85,68.88,15900.486749594374,47.0144,47.0349,46.9735,46.994,15900.4867
2010-03-11 14:45:00,68.86,68.92,68.84,68.88,16008.653326122228,46.9803,47.0212,46.9667,46.994,16008.6533
2010-03-11 14:50:00,68.88,68.88,68.81,68.85,15900.486749594374,46.994,46.994,46.9462,46.9735,15900.4867
2010-03-11 14:55:00,68.85,68.89,68.83,68.84,43050.29745808545,46.9735,47.0008,46.9598,46.9667,43050.2975
2010-03-11 15:00:00,68.84,68.93,68.83,68.88,22498.6479177934,46.9667,47.0281,46.9598,46.994,22498.6479
2010-03-11 15:05:00,68.89,68.94,68.85,68.88,29421.308815575987,47.0008,47.0349,46.9735,46.994,29421.3088
2010-03-11 15:10:00,68.87,68.91,68.85,68.88,15684.153596538668,46.9871,47.0144,46.9735,46.994,15684.1536
2010-03-11 15:15:00,68.89,68.96,68.87,68.88,24878.312601406164,47.0008,47.0485,46.9871,46.994,24878.3126
2010-03-11 15:20:00,68.88,68.9,68.84,68.88,29853.9751216874,46.994,47.0076,46.9667,46.994,29853.9751
2010-03-11 15:25:00,68.88,68.88,68.82,68.83,17955.65170362358,46.994,46.994,46.953,46.9598,17955.6517
2010-03-11 15:30:00,68.84,68.85,68.79,68.84,30394.808004326664,46.9667,46.9735,46.9325,46.9667,30394.808
2010-03-11 15:35:00,68.83,68.84,68.78,68.82,29853.9751216874,46.9598,46.9667,46.9257,46.953,29853.9751
2010-03-11 15:40:00,68.82,68.84,68.81,68.84,36127.63656030287,46.953,46.9667,46.9462,46.9667,36127.6366
2010-03-11 15:45:00,68.85,68.88,68.83,68.86,33207.13899405084,46.9735,46.994,46.9598,46.9803,33207.139
2010-03-11 15:50:00,68.86,68.96,68.85,68.96,61979.44835045971,46.9803,47.0485,46.9735,47.0485,61979.4484
2010-03-11 15:55:00,68.95,69.01,68.92,69.01,74959.43753380205,47.0417,47.0826,47.0212,47.0826,74959.4375
2010-03-12 09:30:00,69.25,69.33,69.04,69.23,17198.48566792861,47.2464,47.301,47.1031,47.2327,17198.4857
2010-03-12 09:35:00,69.2,69.4,69.2,69.26,41211.46565711195,47.2123,47.3487,47.2123,47.2532,41211.4657
2010-03-12 09:40:00,69.24,69.36,69.17,69.33,12871.822606814494,47.2396,47.3214,47.1918,47.301,12871.8226
2010-03-12 09:45:00,69.31,69.37,69.17,69.31,16873.98593834505,47.2873,47.3283,47.1918,47.2873,16873.9859
2010-03-12 09:50:00,69.3,69.43,69.2,69.25,35478.63710113575,47.2805,47.3692,47.2123,47.2464,35478.6371
2010-03-12 09:55:00,69.23,69.31,69.08,69.1,28231.47647376961,47.2327,47.2873,47.1304,47.144,28231.4765
2010-03-12 10:00:00,69.07,69.11,68.88,68.98,22606.814494321254,47.1236,47.1509,46.994,47.0622,22606.8145
2010-03-12 10:05:00,69.0,69.04,68.89,69.01,29096.809085992427,47.0758,47.1031,47.0008,47.0826,29096.8091
2010-03-12 10:10:00,69.03,69.09,68.92,68.93,14926.9875608437,47.0963,47.1372,47.0212,47.0281,14926.9876
2010-03-12 10:15:00,68.93,69.03,68.93,68.99,11141.157382368849,47.0281,47.0963,47.0281,47.069,11141.1574
2010-03-12 10:20:00,68.98,69.05,68.91,69.01,18280.15143320714,47.0622,47.1099,47.0144,47.0826,18280.1514
2010-03-12 10:25:00,69.01,69.06,68.94,69.06,12114.656571119524,47.0826,47.1168,47.0349,47.1168,12114.6566
2010-03-12 10:30:00,69.06,69.07,68.92,68.95,20335.316387236344,47.1168,47.1236,47.0212,47.0417,20335.3164
2010-03-12 10:35:00,68.93,69.06,68.91,69.0,30827.474310438072,47.0281,47.1168,47.0144,47.0758,30827.4743
2010-03-12 10:40:00,69.0,69.04,68.93,68.97,14710.654407787992,47.0758,47.1031,47.0281,47.0554,14710.6544
2010-03-12 10:45:00,68.94,69.0,68.9,68.99,37425.6354786371,47.0349,47.0758,47.0076,47.069,37425.6355
2010-03-12 10:50:00,68.99,69.03,68.95,69.0,13737.155219037317,47.069,47.0963,47.0417,47.0758,13737.1552
2010-03-12 10:55:00,69.0,69.04,68.96,68.99,23255.81395348837,47.0758,47.1031,47.0485,47.069,23255.814
2010-03-12 11:00:00,68.99,69.03,68.96,69.0,30070.308274743104,47.069,47.0963,47.0485,47.0758,30070.3083
2010-03-12 11:05:00,69.0,69.09,68.99,69.06,25851.81179015684,47.0758,47.1372,47.069,47.1168,25851.8118
2010-03-12 11:10:00,69.03,69.09,69.02,69.05,17090.319091400757,47.0963,47.1372,47.0895,47.1099,17090.3191
2010-03-12 11:15:00,69.07,69.12,69.05,69.1,28555.97620335316,47.1236,47.1577,47.1099,47.144,28555.9762
2010-03-12 11:20:00,69.1,69.12,68.98,68.99,32666.306111411574,47.144,47.1577,47.0622,47.069,32666.3061
2010-03-12 11:25:00,69.0,69.02,68.96,69.0,18171.98485667929,47.0758,47.0895,47.0485,47.0758,18171.9849
2010-03-12 11:30:00,69.0,69.06,69.0,69.01,20551.64954029205,47.0758,47.1168,47.0758,47.0826,20551.6495
2010-03-12 11:35:00,69.05,69.1,69.03,69.08,10059.491617090318,47.1099,47.144,47.0963,47.1304,10059.4916
2010-03-12 11:40:00,69.06,69.09,69.01,69.04,14386.154678204435,47.1168,47.1372,47.0826,47.1031,14386.1547
2010-03-12 11:45:00,69.03,69.09,69.0,69.08,10924.824229313142,47.0963,47.1372,47.0758,47.1304,10924.8242
2010-03-12 11:50:00,69.07,69.08,68.99,69.0,15251.487290427258,47.1236,47.1304,47.069,47.0758,15251.4873
2010-03-12 11:55:00,68.99,69.05,68.97,68.99,26608.977825851813,47.069,47.1099,47.0554,47.069,26608.9778
2010-03-12 12:00:00,68.99,69.0,68.92,68.95,24878.312601406164,47.069,47.0758,47.0212,47.0417,24878.3126
2010-03-12 12:05:00,68.94,68.96,68.92,68.92,10167.658193618172,47.0349,47.0485,47.0212,47.0212,10167.6582
2010-03-12 12:10:00,68.91,68.95,68.9,68.93,9626.825310978908,47.0144,47.0417,47.0076,47.0281,9626.8253
2010-03-12 12:15:00,68.94,68.97,68.91,68.94,7030.8274743104375,47.0349,47.0554,47.0144,47.0349,7030.8275
2010-03-12 12:20:00,68.94,69.01,68.91,68.99,14061.654948620877,47.0349,47.0826,47.0144,47.069,14061.6549
2010-03-12 12:25:00,68.98,69.0,68.93,68.93,19037.317468902107,47.0622,47.0758,47.0281,47.0281,19037.3175
2010-03-12 12:30:00,68.93,68.93,68.84,68.89,12655.489453758788,47.0281,47.0281,46.9667,47.0008,12655.4895
2010-03-12 12:35:00,68.9,68.9,68.82,68.83,9843.158464034614,47.0076,47.0076,46.953,46.9598,9843.1585
2010-03-12 12:40:00,68.84,68.91,68.83,68.89,12006.489994591671,46.9667,47.0144,46.9598,47.0008,12006.49
2010-03-12 12:45:00,68.88,68.97,68.85,68.96,10275.824770146024,46.994,47.0554,46.9735,47.0485,10275.8248
2010-03-12 12:50:00,68.94,68.98,68.89,68.91,23904.813412655487,47.0349,47.0622,47.0008,47.0144,23904.8134
2010-03-12 12:55:00,68.92,69.0,68.88,68.96,13845.32179556517,47.0212,47.0758,46.994,47.0485,13845.3218
2010-03-12 13:00:00,68.96,69.01,68.94,68.98,12655.489453758788,47.0485,47.0826,47.0349,47.0622,12655.4895
2010-03-12 13:05:00,68.99,69.01,68.96,69.0,15359.65386695511,47.069,47.0826,47.0485,47.0758,15359.6539
2010-03-12 13:10:00,69.0,69.03,68.95,68.98,17198.48566792861,47.0758,47.0963,47.0417,47.0622,17198.4857
2010-03-12 13:15:00,68.97,69.0,68.94,68.97,18496.484586262843,47.0554,47.0758,47.0349,47.0554,18496.4846
2010-03-12 13:20:00,68.97,68.99,68.93,68.96,6273.661438615468,47.0554,47.069,47.0281,47.0485,6273.6614
2010-03-12 13:25:00,68.96,68.99,68.91,68.95,12871.822606814494,47.0485,47.069,47.0144,47.0417,12871.8226
2010-03-12 13:30:00,68.95,69.0,68.95,69.0,29637.64196863169,47.0417,47.0758,47.0417,47.0758,29637.642
2010-03-12 13:35:00,69.01,69.03,68.97,69.01,31584.640346133045,47.0826,47.0963,47.0554,47.0826,31584.6403
2010-03-12 13:40:00,69.0,69.07,68.99,69.04,40129.79989183342,47.0758,47.1236,47.069,47.1031,40129.7999
2010-03-12 13:45:00,69.03,69.06,69.01,69.04,15359.65386695511,47.0963,47.1168,47.0826,47.1031,15359.6539
2010-03-12 13:50:00,69.05,69.07,68.94,68.94,71281.77393185506,47.1099,47.1236,47.0349,47.0349,71281.7739
2010-03-12 13:55:00,68.94,69.04,68.93,69.0,29637.64196863169,47.0349,47.1031,47.0281,47.0758,29637.642
2010-03-12 14:00:00,69.0,69.04,68.96,69.02,24445.64629529475,47.0758,47.1031,47.0485,47.0895,24445.6463
2010-03-12 14:05:00,69.02,69.03,68.96,68.96,17631.15197404002,47.0895,47.0963,47.0485,47.0485,17631.152
2010-03-12 14:10:00,68.97,68.99,68.94,68.95,16549.486208761493,47.0554,47.069,47.0349,47.0417,16549.4862
2010-03-12 14:15:00,68.96,68.98,68.94,68.98,18171.98485667929,47.0485,47.0622,47.0349,47.0622,18171.9849
2010-03-12 14:20:00,68.98,69.0,68.9,68.94,23904.813412655487,47.0622,47.0758,47.0076,47.0349,23904.8134
2010-03-12 14:25:00,68.95,68.97,68.92,68.93,22714.981070849102,47.0417,47.0554,47.0212,47.0281,22714.9811
2010-03-12 14:30:00,68.94,68.95,68.89,68.91,32990.80584099513,47.0349,47.0417,47.0008,47.0144,32990.8058
2010-03-12 14:35:00,68.91,68.93,68.84,68.84,14818.820984315846,47.0144,47.0281,46.9667,46.9667,14818.821
2010-03-12 14:40:00,68.86,68.92,68.85,68.88,23039.480800432662,46.9803,47.0212,46.9735,46.994,23039.4808
2010-03-12 14:45:00,68.87,68.95,68.85,68.94,18063.81828015144,46.9871,47.0417,46.9735,47.0349,18063.8183
2010-03-12 14:50:00,68.94,68.94,68.87,68.88,14926.9875608437,47.0349,47.0349,46.9871,46.994,14926.9876
2010-03-12 14:55:00,68.88,68.91,68.86,68.88,19145.484045429963,46.994,47.0144,46.9803,46.994,19145.484
2010-03-12 15:00:00,68.89,68.93,68.88,68.88,22282.314764737694,47.0008,47.0281,46.994,46.994,22282.3148
2010-03-12 15:05:00,68.88,68.9,68.83,68.87,55056.78745267712,46.994,47.0076,46.9598,46.9871,55056.7875
2010-03-12 15:10:00,68.87,68.89,68.84,68.88,35803.136830719304,46.9871,47.0008,46.9667,46.994,35803.1368
2010-03-12 15:15:00,68.88,68.9,68.84,68.89,19902.65008112493,46.994,47.0076,46.9667,47.0008,19902.6501
2010-03-12 15:20:00,68.89,68.89,68.81,68.86,74418.6046511628,47.0008,47.0008,46.9462,46.9803,74418.6047
2010-03-12 15:25:00,68.86,68.87,68.77,68.8,35262.30394808004,46.9803,46.9871,46.9189,46.9394,35262.3039
2010-03-12 15:30:00,68.8,68.88,68.79,68.85,84045.4299621417,46.9394,46.994,46.9325,46.9735,84045.43
2010-03-12 15:35:00,68.86,68.93,68.85,68.91,24012.979989183343,46.9803,47.0281,46.9735,47.0144,24012.98
2010-03-12 15:40:00,68.92,69.0,68.91,68.99,33747.9718766901,47.0212,47.0758,47.0144,47.069,33747.9719
2010-03-12 15:45:00,69.0,69.03,68.95,68.95,33207.13899405084,47.0758,47.0963,47.0417,47.0417,33207.139
2010-03-12 15:50:00,68.95,68.96,68.89,68.92,124067.06327744726,47.0417,47.0485,47.0008,47.0212,124067.0633
2010-03-12 15:55:00,68.92,68.92,68.86,68.88,106003.24499729584,47.0212,47.0212,46.9803,46.994,106003.245
2010-03-15 09:30:00,68.9,69.04,68.87,68.88,11573.82368848026,47.0076,47.1031,46.9871,46.994,11573.8237
2010-03-15 09:35:00,68.9,68.9,68.66,68.79,20335.316387236344,47.0076,47.0076,46.8439,46.9325,20335.3164
2010-03-15 09:40:00,68.76,68.89,68.7,68.89,12763.656030286642,46.9121,47.0008,46.8711,47.0008,12763.656
2010-03-15 09:45:00,68.91,69.08,68.91,69.02,8761.492698756085,47.0144,47.1304,47.0144,47.0895,8761.4927
2010-03-15 09:50:00,69.08,69.11,68.86,68.88,32666.306111411574,47.1304,47.1509,46.9803,46.994,32666.3061
2010-03-15 09:55:00,68.85,68.88,68.67,68.72,29962.14169821525,46.9735,46.994,46.8507,46.8848,29962.1417
2010-03-15 10:00:00,68.72,68.76,68.66,68.76,19686.316928069227,46.8848,46.9121,46.8439,46.9121,19686.3169
2010-03-15 10:05:00,68.77,68.97,68.75,68.89,11141.157382368849,46.9189,47.0554,46.9053,47.0008,11141.1574
2010-03-15 10:10:00,68.89,68.89,68.73,68.85,10708.491076257436,47.0008,47.0008,46.8916,46.9735,10708.4911
2010-03-15 10:15:00,68.83,68.88,68.76,68.88,20443.4829637642,46.9598,46.994,46.9121,46.994,20443.483
2010-03-15 10:20:00,68.87,68.98,68.87,68.9,12439.156300703082,46.9871,47.0622,46.9871,47.0076,12439.1563
2010-03-15 10:25:00,68.9,68.95,68.83,68.87,33964.30502974581,47.0076,47.0417,46.9598,46.9871,33964.305
2010-03-15 10:30:00,68.87,68.89,68.79,68.84,17414.818820984314,46.9871,47.0008,46.9325,46.9667,17414.8188
2010-03-15 10:35:00,68.83,68.89,68.79,68.87,24229.313142239047,46.9598,47.0008,46.9325,46.9871,24229.3131
2010-03-15 10:40:00,68.86,68.89,68.75,68.78,23255.81395348837,46.9803,47.0008,46.9053,46.9257,23255.814
2010-03-15 10:45:00,68.76,68.81,68.7,68.76,11465.657111952409,46.9121,46.9462,46.8711,46.9121,11465.6571
2010-03-15 10:50:00,68.76,68.87,68.76,68.84,19902.65008112493,46.9121,46.9871,46.9121,46.9667,19902.6501
2010-03-15 10:55:00,68.86,68.89,68.79,68.87,33747.9718766901,46.9803,47.0008,46.9325,46.9871,33747.9719
2010-03-15 11:00:00,68.87,68.88,68.8,68.8,39480.80043266631,46.9871,46.994,46.9394,46.9394,39480.8004
2010-03-15 11:05:00,68.79,68.83,68.72,68.81,20876.14926987561,46.9325,46.9598,46.8848,46.9462,20876.1493
2010-03-15 11:10:00,68.81,68.83,68.72,68.76,18496.484586262843,46.9462,46.9598,46.8848,46.9121,18496.4846
2010-03-15 11:15:00,68.75,68.75,68.61,68.71,16116.81990265008,46.9053,46.9053,46.8097,46.878,16116.8199
2010-03-15 11:20:00,68.69,68.74,68.65,68.73,21957.815035154137,46.8643,46.8984,46.837,46.8916,21957.815
2010-03-15 11:25:00,68.73,68.82,68.73,68.8,9302.32558139535,46.8916,46.953,46.8916,46.9394,9302.3256
2010-03-15 11:30:00,68.79,68.79,68.68,68.72,10383.991346673878,46.9325,46.9325,46.8575,46.8848,10383.9913
2010-03-15 11:35:00,68.71,68.77,68.64,68.76,13412.655489453758,46.878,46.9189,46.8302,46.9121,13412.6555
2010-03-15 11:40:00,68.77,68.85,68.71,68.82,18929.15089237425,46.9189,46.9735,46.878,46.953,18929.1509
2010-03-15 11:45:00,68.82,68.84,68.74,68.76,29745.808545159543,46.953,46.9667,46.8984,46.9121,29745.8085
2010-03-15 11:50:00,68.76,68.81,68.73,68.79,36235.80313683072,46.9121,46.9462,46.8916,46.9325,36235.8031
2010-03-15 11:55:00,68.8,68.82,68.75,68.8,16116.81990265008,46.9394,46.953,46.9053,46.9394,16116.8199
2010-03-15 12:00:00,68.8,68.8,68.71,68.71,16441.31963223364,46.9394,46.9394,46.878,46.878,16441.3196
2010-03-15 12:05:00,68.74,68.82,68.74,68.81,20876.14926987561,46.8984,46.953,46.8984,46.9462,20876.1493
2010-03-15 12:10:00,68.82,68.85,68.78,68.82,17955.65170362358,46.953,46.9735,46.9257,46.953,17955.6517
2010-03-15 12:15:00,68.82,68.89,68.79,68.88,32990.80584099513,46.953,47.0008,46.9325,46.994,32990.8058
2010-03-15 12:20:00,68.89,68.89,68.81,68.81,11032.990805840996,47.0008,47.0008,46.9462,46.9462,11032.9908
2010-03-15 12:25:00,68.8,68.88,68.79,68.82,11032.990805840996,46.9394,46.994,46.9325,46.953,11032.9908
2010-03-15 12:30:00,68.82,68.83,68.67,68.76,24878.312601406164,46.953,46.9598,46.8507,46.9121,24878.3126
2010-03-15 12:35:00,68.76,68.76,68.71,68.73,16116.81990265008,46.9121,46.9121,46.878,46.8916,16116.8199
2010-03-15 12:40:00,68.73,68.73,68.62,68.64,25743.645213628988,46.8916,46.8916,46.8166,46.8302,25743.6452
2010-03-15 12:45:00,68.63,68.64,68.58,68.59,8328.826392644673,46.8234,46.8302,46.7893,46.7961,8328.8264
2010-03-15 12:50:00,68.6,68.6,68.51,68.51,13412.655489453758,46.8029,46.8029,46.7415,46.7415,13412.6555
2010-03-15 12:55:00,68.52,68.53,68.45,68.45,7787.993510005408,46.7483,46.7552,46.7006,46.7006,7787.9935
2010-03-15 13:00:00,68.44,68.49,68.42,68.42,18280.15143320714,46.6938,46.7279,46.6801,46.6801,18280.1514
2010-03-15 13:05:00,68.43,68.5,68.35,68.5,21200.648999459165,46.6869,46.7347,46.6324,46.7347,21200.649
2010-03-15 13:10:00,68.51,68.55,68.49,68.54,16982.152514872905,46.7415,46.7688,46.7279,46.762,16982.1525
2010-03-15 13:15:00,68.56,68.59,68.46,68.49,12871.822606814494,46.7756,46.7961,46.7074,46.7279,12871.8226
2010-03-15 13:20:00,68.49,68.49,68.43,68.46,7355.327203893997,46.7279,46.7279,46.6869,46.7074,7355.3272
2010-03-15 13:25:00,68.45,68.47,68.42,68.42,5191.995673336939,46.7006,46.7142,46.6801,46.6801,5191.9957
2010-03-15 13:30:00,68.43,68.47,68.41,68.46,14277.98810167658,46.6869,46.7142,46.6733,46.7074,14277.9881
2010-03-15 13:35:00,68.46,68.5,68.45,68.45,25743.645213628988,46.7074,46.7347,46.7006,46.7006,25743.6452
2010-03-15 13:40:00,68.44,68.45,68.4,68.41,13953.488372093025,46.6938,46.7006,46.6665,46.6733,13953.4884
2010-03-15 13:45:00,68.4,68.41,68.24,68.26,26608.977825851813,46.6665,46.6733,46.5573,46.571,26608.9778
2010-03-15 13:50:00,68.25,68.31,68.24,68.25,13628.988642509465,46.5641,46.6051,46.5573,46.5641,13628.9886
2010-03-15 13:55:00,68.25,68.27,68.2,68.2,16224.986479177933,46.5641,46.5778,46.53,46.53,16224.9865
2010-03-15 14:00:00,68.21,68.23,68.18,68.21,20010.816657652784,46.5368,46.5505,46.5164,46.5368,20010.8167
2010-03-15 14:05:00,68.19,68.23,68.17,68.21,42293.13142239048,46.5232,46.5505,46.5095,46.5368,42293.1314
2010-03-15 14:10:00,68.21,68.21,68.17,68.19,13737.155219037317,46.5368,46.5368,46.5095,46.5232,13737.1552
2010-03-15 14:15:00,68.19,68.25,68.18,68.23,15467.820443482964,46.5232,46.5641,46.5164,46.5505,15467.8204
2010-03-15 14:20:00,68.23,68.24,68.18,68.21,32882.63926446728,46.5505,46.5573,46.5164,46.5368,32882.6393
2010-03-15 14:25:00,68.21,68.21,68.14,68.18,29204.97566252028,46.5368,46.5368,46.4891,46.5164,29204.9757
2010-03-15 14:30:00,68.19,68.22,68.17,68.19,28447.80962682531,46.5232,46.5437,46.5095,46.5232,28447.8096
2010-03-15 14:35:00,68.2,68.27,68.19,68.21,30286.641427798808,46.53,46.5778,46.5232,46.5368,30286.6414
2010-03-15 14:40:00,68.22,68.23,68.19,68.22,17414.818820984314,46.5437,46.5505,46.5232,46.5437,17414.8188
2010-03-15 14:45:00,68.22,68.27,68.18,68.25,80151.433207139,46.5437,46.5778,46.5164,46.5641,80151.4332
2010-03-15 14:50:00,68.25,68.33,68.24,68.3,24661.97944835046,46.5641,46.6187,46.5573,46.5982,24661.9794
2010-03-15 14:55:00,68.32,68.32,68.27,68.27,13088.1557598702,46.6119,46.6119,46.5778,46.5778,13088.1558
2010-03-15 15:00:00,68.29,68.37,68.29,68.37,26392.644672796105,46.5914,46.646,46.5914,46.646,26392.6447
2010-03-15 15:05:00,68.36,68.4,68.3,68.3,83071.93077339102,46.6392,46.6665,46.5982,46.5982,83071.9308
2010-03-15 15:10:00,68.32,68.39,68.31,68.39,36019.469983775016,46.6119,46.6596,46.6051,46.6596,36019.47
2010-03-15 15:15:00,68.39,68.49,68.39,68.42,36668.46944294213,46.6596,46.7279,46.6596,46.6801,36668.4694
2010-03-15 15:20:00,68.44,68.58,68.42,68.48,42942.1308815576,46.6938,46.7893,46.6801,46.721,42942.1309
2010-03-15 15:25:00,68.48,68.56,68.46,68.56,42401.29799891833,46.721,46.7756,46.7074,46.7756,42401.298
2010-03-15 15:30:00,68.56,68.61,68.51,68.51,49323.95889670092,46.7756,46.8097,46.7415,46.7415,49323.9589
2010-03-15 15:35:00,68.51,68.55,68.5,68.5,57544.61871281774,46.7415,46.7688,46.7347,46.7347,57544.6187
2010-03-15 15:40:00,68.51,68.52,68.5,68.51,89129.25905895077,46.7415,46.7483,46.7347,46.7415,89129.2591
2010-03-15 15:45:00,68.51,68.55,68.51,68.51,133585.72201189832,46.7415,46.7688,46.7415,46.7415,133585.722
2010-03-15 15:50:00,68.51,68.53,68.48,68.49,116387.23634396972,46.7415,46.7552,46.721,46.7279,116387.2363
2010-03-15 15:55:00,68.49,68.52,68.48,68.52,159329.3672255273,46.7279,46.7483,46.721,46.7483,159329.3672
2010-03-16 09:30:00,68.79,69.29,68.66,69.17,26068.14494321255,46.9325,47.2737,46.8439,47.1918,26068.1449
2010-03-16 09:35:00,69.16,69.16,68.98,69.04,10708.491076257436,47.185,47.185,47.0622,47.1031,10708.4911
2010-03-16 09:40:00,69.03,69.03,68.81,68.93,11357.490535424551,47.0963,47.0963,46.9462,47.0281,11357.4905
2010-03-16 09:45:00,68.93,69.01,68.9,68.92,17522.98539751217,47.0281,47.0826,47.0076,47.0212,17522.9854
2010-03-16 09:50:00,68.9,69.1,68.88,69.09,15035.154137371552,47.0076,47.144,46.994,47.1372,15035.1541
2010-03-16 09:55:00,69.1,69.17,69.01,69.15,28772.30935640887,47.144,47.1918,47.0826,47.1782,28772.3094
2010-03-16 10:00:00,69.14,69.18,69.05,69.06,21200.648999459165,47.1713,47.1986,47.1099,47.1168,21200.649
2010-03-16 10:05:00,69.06,69.17,69.02,69.06,23363.980530016222,47.1168,47.1918,47.0895,47.1168,23363.9805
2010-03-16 10:10:00,69.07,69.09,69.01,69.05,44672.79610600325,47.1236,47.1372,47.0826,47.1099,44672.7961
2010-03-16 10:15:00,69.07,69.07,68.93,69.01,30070.308274743104,47.1236,47.1236,47.0281,47.0826,30070.3083
2010-03-16 10:20:00,68.99,69.13,68.99,69.11,36884.80259599783,47.069,47.1645,47.069,47.1509,36884.8026
2010-03-16 10:25:00,69.12,69.18,69.08,69.17,18280.15143320714,47.1577,47.1986,47.1304,47.1918,18280.1514
2010-03-16 10:30:00,69.16,69.19,69.11,69.13,27149.81070849108,47.185,47.2055,47.1509,47.1645,27149.8107
2010-03-16 10:35:00,69.12,69.15,69.06,69.1,18820.984315846403,47.1577,47.1782,47.1168,47.144,18820.9843
2010-03-16 10:40:00,69.11,69.16,69.07,69.13,26500.81124932396,47.1509,47.185,47.1236,47.1645,26500.8112
2010-03-16 10:45:00,69.15,69.18,69.1,69.12,18496.484586262843,47.1782,47.1986,47.144,47.1577,18496.4846
2010-03-16 10:50:00,69.11,69.12,69.05,69.06,9843.158464034614,47.1509,47.1577,47.1099,47.1168,9843.1585
2010-03-16 10:55:00,69.04,69.28,69.01,69.13,32990.80584099513,47.1031,47.2669,47.0826,47.1645,32990.8058
2010-03-16 11:00:00,69.16,69.28,69.16,69.23,20876.14926987561,47.185,47.2669,47.185,47.2327,20876.1493
2010-03-16 11:05:00,69.23,69.26,69.16,69.17,8220.65981611682,47.2327,47.2532,47.185,47.1918,8220.6598
2010-03-16 11:10:00,69.16,69.25,69.16,69.17,33747.9718766901,47.185,47.2464,47.185,47.1918,33747.9719
2010-03-16 11:15:00,69.18,69.23,69.16,69.18,27798.8101676582,47.1986,47.2327,47.185,47.1986,27798.8102
2010-03-16 11:20:00,69.18,69.21,69.13,69.2,27690.64359113034,47.1986,47.2191,47.1645,47.2123,27690.6436
2010-03-16 11:25:00,69.22,69.25,69.2,69.24,10167.658193618172,47.2259,47.2464,47.2123,47.2396,10167.6582
2010-03-16 11:30:00,69.24,69.27,69.14,69.14,12979.989183342346,47.2396,47.26,47.1713,47.1713,12979.9892
2010-03-16 11:35:00,69.14,69.19,69.09,69.16,22282.314764737694,47.1713,47.2055,47.1372,47.185,22282.3148
2010-03-16 11:40:00,69.18,69.24,69.15,69.24,14169.821525148727,47.1986,47.2396,47.1782,47.2396,14169.8215
2010-03-16 11:45:00,69.24,69.26,69.19,69.19,9085.992428339645,47.2396,47.2532,47.2055,47.2055,9085.9924
2010-03-16 11:50:00,69.2,69.22,69.14,69.15,10600.324499729582,47.2123,47.2259,47.1713,47.1782,10600.3245
2010-03-16 11:55:00,69.17,69.22,69.14,69.18,24661.97944835046,47.1918,47.2259,47.1713,47.1986,24661.9794
2010-03-16 12:00:00,69.19,69.24,69.18,69.18,36235.80313683072,47.2055,47.2396,47.1986,47.1986,36235.8031
2010-03-16 12:05:00,69.19,69.3,69.19,69.2,17739.318550567874,47.2055,47.2805,47.2055,47.2123,17739.3186
2010-03-16 12:10:00,69.19,69.19,69.07,69.13,25743.645213628988,47.2055,47.2055,47.1236,47.1645,25743.6452
2010-03-16 12:15:00,69.12,69.15,69.09,69.14,13628.988642509465,47.1577,47.1782,47.1372,47.1713,13628.9886
2010-03-16 12:20:00,69.12,69.2,69.12,69.13,13412.655489453758,47.1577,47.2123,47.1577,47.1645,13412.6555
2010-03-16 12:25:00,69.12,69.15,69.06,69.13,8112.493239588966,47.1577,47.1782,47.1168,47.1645,8112.4932
2010-03-16 12:30:00,69.12,69.15,69.09,69.13,10924.824229313142,47.1577,47.1782,47.1372,47.1645,10924.8242
2010-03-16 12:35:00,69.12,69.18,69.09,69.18,28339.64305029745,47.1577,47.1986,47.1372,47.1986,28339.6431
2010-03-16 12:40:00,69.18,69.19,69.15,69.19,13628.988642509465,47.1986,47.2055,47.1782,47.2055,13628.9886
2010-03-16 12:45:00,69.18,69.23,69.17,69.21,12114.656571119524,47.1986,47.2327,47.1918,47.2191,12114.6566
2010-03-16 12:50:00,69.2,69.23,69.15,69.2,16333.153055705789,47.2123,47.2327,47.1782,47.2123,16333.1531
2010-03-16 12:55:00,69.18,69.28,69.17,69.28,23580.31368307193,47.1986,47.2669,47.1918,47.2669,23580.3137
2010-03-16 13:00:00,69.28,69.31,69.23,69.26,29853.9751216874,47.2669,47.2873,47.2327,47.2532,29853.9751
2010-03-16 13:05:00,69.26,69.27,69.22,69.23,18604.6511627907,47.2532,47.26,47.2259,47.2327,18604.6512
2010-03-16 13:10:00,69.22,69.22,69.16,69.21,22931.31422390481,47.2259,47.2259,47.185,47.2191,22931.3142
2010-03-16 13:15:00,69.2,69.22,69.19,69.21,25851.81179015684,47.2123,47.2259,47.2055,47.2191,25851.8118
2010-03-16 13:20:00,69.21,69.21,69.15,69.18,11249.3239588967,47.2191,47.2191,47.1782,47.1986,11249.324
2010-03-16 13:25:00,69.16,69.19,69.12,69.18,17522.98539751217,47.185,47.2055,47.1577,47.1986,17522.9854
2010-03-16 13:30:00,69.18,69.19,69.15,69.16,11032.990805840996,47.1986,47.2055,47.1782,47.185,11032.9908
2010-03-16 13:35:00,69.15,69.2,69.15,69.2,9626.825310978908,47.1782,47.2123,47.1782,47.2123,9626.8253
2010-03-16 13:40:00,69.19,69.2,69.15,69.18,8653.32612222823,47.2055,47.2123,47.1782,47.1986,8653.3261
2010-03-16 13:45:00,69.16,69.17,69.12,69.13,14169.821525148727,47.185,47.1918,47.1577,47.1645,14169.8215
2010-03-16 13:50:00,69.13,69.14,69.01,69.01,15035.154137371552,47.1645,47.1713,47.0826,47.0826,15035.1541
2010-03-16 13:55:00,69.01,69.06,69.01,69.03,6381.828015143321,47.0826,47.1168,47.0826,47.0963,6381.828
2010-03-16 14:00:00,69.01,69.01,68.95,68.97,7571.660356949702,47.0826,47.0826,47.0417,47.0554,7571.6604
2010-03-16 14:05:00,68.97,68.97,68.88,68.88,6273.661438615468,47.0554,47.0554,46.994,46.994,6273.6614
2010-03-16 14:10:00,68.88,69.07,68.83,69.03,13412.655489453758,46.994,47.1236,46.9598,47.0963,13412.6555
2010-03-16 14:15:00,69.05,69.1,68.93,69.04,13304.488912925906,47.1099,47.144,47.0281,47.1031,13304.4889
2010-03-16 14:20:00,69.04,69.12,69.0,69.04,22498.6479177934,47.1031,47.1577,47.0758,47.1031,22498.6479
2010-03-16 14:25:00,69.04,69.08,68.97,68.99,13088.1557598702,47.1031,47.1304,47.0554,47.069,13088.1558
2010-03-16 14:30:00,69.0,69.06,68.94,69.03,37209.3023255814,47.0758,47.1168,47.0349,47.0963,37209.3023
2010-03-16 14:35:00,69.01,69.06,68.92,68.95,26717.144402379665,47.0826,47.1168,47.0212,47.0417,26717.1444
2010-03-16 14:40:00,68.94,69.02,68.91,68.91,22282.314764737694,47.0349,47.0895,47.0144,47.0144,22282.3148
2010-03-16 14:45:00,68.89,68.97,68.86,68.89,11032.990805840996,47.0008,47.0554,46.9803,47.0008,11032.9908
2010-03-16 14:50:00,68.9,68.95,68.85,68.93,14818.820984315846,47.0076,47.0417,46.9735,47.0281,14818.821
2010-03-16 14:55:00,68.92,68.96,68.88,68.95,19686.316928069227,47.0212,47.0485,46.994,47.0417,19686.3169
2010-03-16 15:00:00,68.94,69.0,68.93,68.94,19145.484045429963,47.0349,47.0758,47.0281,47.0349,19145.484
2010-03-16 15:05:00,68.94,69.02,68.89,68.92,21200.648999459165,47.0349,47.0895,47.0008,47.0212,21200.649
2010-03-16 15:10:00,68.93,69.06,68.93,69.0,10383.991346673878,47.0281,47.1168,47.0281,47.0758,10383.9913
2010-03-16 15:15:00,69.0,69.09,68.96,69.02,27582.47701460249,47.0758,47.1372,47.0485,47.0895,27582.477
2010-03-16 15:20:00,69.02,69.14,69.0,69.08,42293.13142239048,47.0895,47.1713,47.0758,47.1304,42293.1314
2010-03-16 15:25:00,69.09,69.21,69.05,69.17,37641.968631692806,47.1372,47.2191,47.1099,47.1918,37641.9686
2010-03-16 15:30:00,69.17,69.18,69.06,69.09,46403.46133044889,47.1918,47.1986,47.1168,47.1372,46403.4613
2010-03-16 15:35:00,69.08,69.15,69.07,69.1,30178.47485127096,47.1304,47.1782,47.1236,47.144,30178.4749
2010-03-16 15:40:00,69.11,69.15,69.08,69.08,31368.307193077337,47.1509,47.1782,47.1304,47.1304,31368.3072
2010-03-16 15:45:00,69.08,69.12,69.06,69.09,68036.77663601947,47.1304,47.1577,47.1168,47.1372,68036.7766
2010-03-16 15:50:00,69.1,69.21,69.09,69.18,71065.44077879936,47.144,47.2191,47.1372,47.1986,71065.4408
2010-03-16 15:55:00,69.18,69.25,69.17,69.2,167550.02704164412,47.1986,47.2464,47.1918,47.2123,167550.027
2010-03-17 09:30:00,69.35,69.61,69.35,69.47,26608.977825851813,47.3146,47.492,47.3146,47.3965,26608.9778
2010-03-17 09:35:00,69.42,69.46,69.37,69.38,10492.15792320173,47.3624,47.3897,47.3283,47.3351,10492.1579
2010-03-17 09:40:00,69.4,69.47,69.37,69.38,21308.81557598702,47.3487,47.3965,47.3283,47.3351,21308.8156
2010-03-17 09:45:00,69.37,69.45,69.33,69.34,22065.98161168199,47.3283,47.3828,47.301,47.3078,22065.9816
2010-03-17 09:50:00,69.32,69.33,69.13,69.19,16441.31963223364,47.2941,47.301,47.1645,47.2055,16441.3196
2010-03-17 09:55:00,69.2,69.3,69.19,69.29,21741.48188209843,47.2123,47.2805,47.2055,47.2737,21741.4819
2010-03-17 10:00:00,69.28,69.33,69.24,69.29,29421.308815575987,47.2669,47.301,47.2396,47.2737,29421.3088
2010-03-17 10:05:00,69.29,69.31,69.13,69.15,31260.140616549485,47.2737,47.2873,47.1645,47.1782,31260.1406
2010-03-17 10:10:00,69.15,69.16,69.03,69.04,32990.80584099513,47.1782,47.185,47.0963,47.1031,32990.8058
2010-03-17 10:15:00,69.03,69.22,69.03,69.2,10492.15792320173,47.0963,47.2259,47.0963,47.2123,10492.1579
2010-03-17 10:20:00,69.23,69.3,69.13,69.13,12006.489994591671,47.2327,47.2805,47.1645,47.1645,12006.49
2010-03-17 10:25:00,69.15,69.17,69.06,69.06,9734.99188750676,47.1782,47.1918,47.1168,47.1168,9734.9919
2010-03-17 10:30:00,69.08,69.15,69.01,69.01,17631.15197404002,47.1304,47.1782,47.0826,47.0826,17631.152
2010-03-17 10:35:00,69.01,69.03,69.0,69.0,10816.657652785289,47.0826,47.0963,47.0758,47.0758,10816.6577
2010-03-17 10:40:00,69.01,69.04,68.86,68.86,50513.7912385073,47.0826,47.1031,46.9803,46.9803,50513.7912
2010-03-17 10:45:00,68.87,68.92,68.76,68.86,33639.80530016225,46.9871,47.0212,46.9121,46.9803,33639.8053
2010-03-17 10:50:00,68.87,68.87,68.72,68.76,22065.98161168199,46.9871,46.9871,46.8848,46.9121,22065.9816
2010-03-17 10:55:00,68.76,68.88,68.75,68.87,22065.98161168199,46.9121,46.994,46.9053,46.9871,22065.9816
2010-03-17 11:00:00,68.9,68.9,68.82,68.9,29745.808545159543,47.0076,47.0076,46.953,47.0076,29745.8085
2010-03-17 11:05:00,68.89,68.89,68.79,68.8,24337.4797187669,47.0008,47.0008,46.9325,46.9394,24337.4797
2010-03-17 11:10:00,68.81,68.81,68.69,68.76,24337.4797187669,46.9462,46.9462,46.8643,46.9121,24337.4797
2010-03-17 11:15:00,68.76,68.86,68.75,68.85,8004.326663061114,46.9121,46.9803,46.9053,46.9735,8004.3267
2010-03-17 11:20:00,68.85,68.89,68.84,68.88,23580.31368307193,46.9735,47.0008,46.9667,46.994,23580.3137
2010-03-17 11:25:00,68.88,68.88,68.8,68.8,13088.1557598702,46.994,46.994,46.9394,46.9394,13088.1558
2010-03-17 11:30:00,68.83,68.86,68.83,68.85,13304.488912925906,46.9598,46.9803,46.9598,46.9735,13304.4889
2010-03-17 11:35:00,68.85,68.86,68.84,68.85,16333.153055705789,46.9735,46.9803,46.9667,46.9735,16333.1531
2010-03-17 11:40:00,68.86,68.88,68.85,68.87,11898.323418063816,46.9803,46.994,46.9735,46.9871,11898.3234
2010-03-17 11:45:00,68.87,68.88,68.79,68.83,14818.820984315846,46.9871,46.994,46.9325,46.9598,14818.821
2010-03-17 11:50:00,68.83,68.86,68.83,68.85,10167.658193618172,46.9598,46.9803,46.9598,46.9735,10167.6582
2010-03-17 11:55:00,68.86,68.87,68.79,68.86,16982.152514872905,46.9803,46.9871,46.9325,46.9803,16982.1525
2010-03-17 12:00:00,68.86,68.86,68.81,68.84,10059.491617090318,46.9803,46.9803,46.9462,46.9667,10059.4916
2010-03-17 12:05:00,68.84,68.86,68.81,68.84,18388.31800973499,46.9667,46.9803,46.9462,46.9667,18388.318
2010-03-17 12:10:00,68.84,68.85,68.79,68.84,28231.47647376961,46.9667,46.9735,46.9325,46.9667,28231.4765
2010-03-17 12:15:00,68.84,68.85,68.76,68.8,27906.97674418605,46.9667,46.9735,46.9121,46.9394,27906.9767
2010-03-17 12:20:00,68.8,68.83,68.78,68.81,14494.321254732287,46.9394,46.9598,46.9257,46.9462,14494.3213
2010-03-17 12:25:00,68.79,68.82,68.7,68.74,23472.14710654408,46.9325,46.953,46.8711,46.8984,23472.1471
2010-03-17 12:30:00,68.74,68.76,68.72,68.75,23688.480259599783,46.8984,46.9121,46.8848,46.9053,23688.4803
2010-03-17 12:35:00,68.74,68.76,68.69,68.7,24986.47917793402,46.8984,46.9121,46.8643,46.8711,24986.4792
2010-03-17 12:40:00,68.7,68.7,68.59,68.61,19253.65062195781,46.8711,46.8711,46.7961,46.8097,19253.6506
2010-03-17 12:45:00,68.63,68.63,68.56,68.6,11681.990265008111,46.8234,46.8234,46.7756,46.8029,11681.9903
2010-03-17 12:50:00,68.59,68.6,68.58,68.6,13304.488912925906,46.7961,46.8029,46.7893,46.8029,13304.4889
2010-03-17 12:55:00,68.59,68.68,68.57,68.66,18388.31800973499,46.7961,46.8575,46.7825,46.8439,18388.318
2010-03-17 13:00:00,68.68,68.69,68.62,68.64,16008.653326122228,46.8575,46.8643,46.8166,46.8302,16008.6533
2010-03-17 13:05:00,68.63,68.64,68.63,68.64,3893.996755002704,46.8234,46.8302,46.8234,46.8302,3893.9968
2010-03-17 13:10:00,68.63,68.7,68.57,68.68,18496.484586262843,46.8234,46.8711,46.7825,46.8575,18496.4846
2010-03-17 13:15:00,68.68,68.69,68.65,68.66,14602.48783126014,46.8575,46.8643,46.837,46.8439,14602.4878
2010-03-17 13:20:00,68.67,68.74,68.65,68.72,19361.817198485667,46.8507,46.8984,46.837,46.8848,19361.8172
2010-03-17 13:25:00,68.73,68.77,68.71,68.77,23472.14710654408,46.8916,46.9189,46.878,46.9189,23472.1471
2010-03-17 13:30:00,68.77,68.88,68.76,68.88,16224.986479177933,46.9189,46.994,46.9121,46.994,16224.9865
2010-03-17 13:35:00,68.87,68.93,68.86,68.91,20443.4829637642,46.9871,47.0281,46.9803,47.0144,20443.483
2010-03-17 13:40:00,68.91,68.93,68.84,68.91,17090.319091400757,47.0144,47.0281,46.9667,47.0144,17090.3191
2010-03-17 13:45:00,68.9,68.93,68.87,68.91,16116.81990265008,47.0076,47.0281,46.9871,47.0144,16116.8199
2010-03-17 13:50:00,68.89,68.91,68.87,68.88,27041.64413196322,47.0008,47.0144,46.9871,46.994,27041.6441
2010-03-17 13:55:00,68.89,69.0,68.87,69.0,22714.981070849102,47.0008,47.0758,46.9871,47.0758,22714.9811
2010-03-17 14:00:00,68.98,69.11,68.98,69.09,20551.64954029205,47.0622,47.1509,47.0622,47.1372,20551.6495
2010-03-17 14:05:00,69.11,69.11,69.03,69.04,24229.313142239047,47.1509,47.1509,47.0963,47.1031,24229.3131
2010-03-17 14:10:00,69.04,69.07,68.98,69.0,17198.48566792861,47.1031,47.1236,47.0622,47.0758,17198.4857
2010-03-17 14:15:00,69.02,69.07,68.99,69.05,14602.48783126014,47.0895,47.1236,47.069,47.1099,14602.4878
2010-03-17 14:20:00,69.05,69.09,68.99,69.05,26176.3115197404,47.1099,47.1372,47.069,47.1099,26176.3115
2010-03-17 14:25:00,69.04,69.04,68.98,69.0,19253.65062195781,47.1031,47.1031,47.0622,47.0758,19253.6506
2010-03-17 14:30:00,68.98,69.04,68.98,69.01,26500.81124932396,47.0622,47.1031,47.0622,47.0826,26500.8112
2010-03-17 14:35:00,69.01,69.08,69.0,69.06,45213.62898864251,47.0826,47.1304,47.0758,47.1168,45213.629
2010-03-17 14:40:00,69.06,69.12,69.05,69.12,21525.148729042725,47.1168,47.1577,47.1099,47.1577,21525.1487
2010-03-17 14:45:00,69.1,69.12,69.07,69.09,13520.82206598161,47.144,47.1577,47.1236,47.1372,13520.8221
2010-03-17 14:50:00,69.09,69.12,69.02,69.02,12547.322877230936,47.1372,47.1577,47.0895,47.0895,12547.3229
2010-03-17 14:55:00,69.02,69.05,69.0,69.03,14818.820984315846,47.0895,47.1099,47.0758,47.0963,14818.821
2010-03-17 15:00:00,69.04,69.06,68.91,68.92,45105.462412114655,47.1031,47.1168,47.0144,47.0212,45105.4624
2010-03-17 15:05:00,68.93,68.95,68.91,68.95,20443.4829637642,47.0281,47.0417,47.0144,47.0417,20443.483
2010-03-17 15:10:00,68.95,68.96,68.88,68.93,19469.98377501352,47.0417,47.0485,46.994,47.0281,19469.9838
2010-03-17 15:15:00,68.93,68.94,68.81,68.81,16765.819361817197,47.0281,47.0349,46.9462,46.9462,16765.8194
2010-03-17 15:20:00,68.81,68.86,68.76,68.84,20767.98269334776,46.9462,46.9803,46.9121,46.9667,20767.9827
2010-03-17 15:25:00,68.84,68.91,68.83,68.88,19902.65008112493,46.9667,47.0144,46.9598,46.994,19902.6501
2010-03-17 15:30:00,68.88,68.88,68.81,68.88,42401.29799891833,46.994,46.994,46.9462,46.994,42401.298
2010-03-17 15:35:00,68.87,68.94,68.87,68.91,38182.80151433207,46.9871,47.0349,46.9871,47.0144,38182.8015
2010-03-17 15:40:00,68.92,68.93,68.8,68.81,26284.478096268253,47.0212,47.0281,46.9394,46.9462,26284.4781
2010-03-17 15:45:00,68.82,68.93,68.81,68.91,41319.6322336398,46.953,47.0281,46.9462,47.0144,41319.6322
2010-03-17 15:50:00,68.92,68.92,68.84,68.89,43266.630611141154,47.0212,47.0212,46.9667,47.0008,43266.6306
2010-03-17 15:55:00,68.89,68.92,68.89,68.91,51595.45700378583,47.0008,47.0212,47.0008,47.0144,51595.457
2010-03-18 09:30:00,69.2,69.24,68.76,69.13,17847.485127095726,47.2123,47.2396,46.9121,47.1645,17847.4851
2010-03-18 09:35:00,69.12,69.14,68.83,68.92,12222.823147647376,47.1577,47.1713,46.9598,47.0212,12222.8231
2010-03-18 09:40:00,68.92,68.98,68.86,68.92,17522.98539751217,47.0212,47.0622,46.9803,47.0212,17522.9854
2010-03-18 09:45:00,68.91,68.98,68.84,68.85,18280.15143320714,47.0144,47.0622,46.9667,46.9735,18280.1514
2010-03-18 09:50:00,68.85,68.88,68.67,68.88,17414.818820984314,46.9735,46.994,46.8507,46.994,17414.8188
2010-03-18 09:55:00,68.88,68.88,68.76,68.81,7030.8274743104375,46.994,46.994,46.9121,46.9462,7030.8275
2010-03-18 10:00:00,68.84,68.89,68.77,68.78,18604.6511627907,46.9667,47.0008,46.9189,46.9257,18604.6512
2010-03-18 10:05:00,68.77,68.86,68.76,68.84,18604.6511627907,46.9189,46.9803,46.9121,46.9667,18604.6512
2010-03-18 10:10:00,68.84,68.88,68.79,68.82,16441.31963223364,46.9667,46.994,46.9325,46.953,16441.3196
2010-03-18 10:15:00,68.83,68.86,68.79,68.85,7679.826933477555,46.9598,46.9803,46.9325,46.9735,7679.8269
2010-03-18 10:20:00,68.86,68.9,68.83,68.89,13628.988642509465,46.9803,47.0076,46.9598,47.0008,13628.9886
2010-03-18 10:25:00,68.89,68.91,68.87,68.9,8328.826392644673,47.0008,47.0144,46.9871,47.0076,8328.8264
2010-03-18 10:30:00,68.9,68.92,68.81,68.82,23255.81395348837,47.0076,47.0212,46.9462,46.953,23255.814
2010-03-18 10:35:00,68.81,68.83,68.69,68.71,23904.813412655487,46.9462,46.9598,46.8643,46.878,23904.8134
2010-03-18 10:40:00,68.69,68.72,68.65,68.69,15792.320173066522,46.8643,46.8848,46.837,46.8643,15792.3202
2010-03-18 10:45:00,68.67,68.71,68.66,68.67,16116.81990265008,46.8507,46.878,46.8439,46.8507,16116.8199
2010-03-18 10:50:00,68.68,68.76,68.67,68.74,21741.48188209843,46.8575,46.9121,46.8507,46.8984,21741.4819
2010-03-18 10:55:00,68.75,68.88,68.74,68.83,29962.14169821525,46.9053,46.994,46.8984,46.9598,29962.1417
2010-03-18 11:00:00,68.81,68.82,68.7,68.7,25419.145484045428,46.9462,46.953,46.8711,46.8711,25419.1455
2010-03-18 11:05:00,68.71,68.77,68.7,68.71,17198.48566792861,46.878,46.9189,46.8711,46.878,17198.4857
2010-03-18 11:10:00,68.7,68.76,68.68,68.74,20118.98323418064,46.8711,46.9121,46.8575,46.8984,20118.9832
2010-03-18 11:15:00,68.76,68.85,68.74,68.81,25959.97836668469,46.9121,46.9735,46.8984,46.9462,25959.9784
2010-03-18 11:20:00,68.81,68.94,68.81,68.88,17090.319091400757,46.9462,47.0349,46.9462,46.994,17090.3191
2010-03-18 11:25:00,68.88,68.88,68.8,68.8,7355.327203893997,46.994,46.994,46.9394,46.9394,7355.3272
2010-03-18 11:30:00,68.78,68.78,68.67,68.67,18929.15089237425,46.9257,46.9257,46.8507,46.8507,18929.1509
2010-03-18 11:35:00,68.66,68.68,68.61,68.65,8220.65981611682,46.8439,46.8575,46.8097,46.837,8220.6598
2010-03-18 11:40:00,68.64,68.64,68.56,68.57,16982.152514872905,46.8302,46.8302,46.7756,46.7825,16982.1525
2010-03-18 11:45:00,68.58,68.66,68.55,68.64,16224.986479177933,46.7893,46.8439,46.7688,46.8302,16224.9865
2010-03-18 11:50:00,68.65,68.69,68.63,68.66,37858.30178474851,46.837,46.8643,46.8234,46.8439,37858.3018
2010-03-18 11:55:00,68.68,68.76,68.67,68.71,23688.480259599783,46.8575,46.9121,46.8507,46.878,23688.4803
2010-03-18 12:00:00,68.74,68.76,68.69,68.72,20551.64954029205,46.8984,46.9121,46.8643,46.8848,20551.6495
2010-03-18 12:05:00,68.7,68.79,68.65,68.78,10816.657652785289,46.8711,46.9325,46.837,46.9257,10816.6577
2010-03-18 12:10:00,68.8,68.81,68.6,68.61,23363.980530016222,46.9394,46.9462,46.8029,46.8097,23363.9805
2010-03-18 12:15:00,68.59,68.61,68.5,68.61,18388.31800973499,46.7961,46.8097,46.7347,46.8097,18388.318
2010-03-18 12:20:00,68.62,68.66,68.62,68.63,8436.992969172525,46.8166,46.8439,46.8166,46.8234,8436.993
2010-03-18 12:25:00,68.63,68.7,68.61,68.7,8328.826392644673,46.8234,46.8711,46.8097,46.8711,8328.8264
2010-03-18 12:30:00,68.69,68.72,68.59,68.65,8436.992969172525,46.8643,46.8848,46.7961,46.837,8436.993
2010-03-18 12:35:00,68.63,68.63,68.59,68.62,8220.65981611682,46.8234,46.8234,46.7961,46.8166,8220.6598
2010-03-18 12:40:00,68.63,68.63,68.61,68.62,12655.489453758788,46.8234,46.8234,46.8097,46.8166,12655.4895
2010-03-18 12:45:00,68.63,68.7,68.62,68.7,14169.821525148727,46.8234,46.8711,46.8166,46.8711,14169.8215
2010-03-18 12:50:00,68.69,68.69,68.64,68.67,15575.987020010816,46.8643,46.8643,46.8302,46.8507,15575.987
2010-03-18 12:55:00,68.66,68.77,68.65,68.76,11790.156841535963,46.8439,46.9189,46.837,46.9121,11790.1568
2010-03-18 13:00:00,68.77,68.85,68.75,68.84,14710.654407787992,46.9189,46.9735,46.9053,46.9667,14710.6544
2010-03-18 13:05:00,68.84,68.91,68.75,68.75,41319.6322336398,46.9667,47.0144,46.9053,46.9053,41319.6322
2010-03-18 13:10:00,68.77,68.8,68.72,68.8,6057.328285559762,46.9189,46.9394,46.8848,46.9394,6057.3283
2010-03-18 13:15:00,68.82,68.86,68.81,68.84,9302.32558139535,46.953,46.9803,46.9462,46.9667,9302.3256
2010-03-18 13:20:00,68.83,68.85,68.81,68.83,6598.161168199026,46.9598,46.9735,46.9462,46.9598,6598.1612
2010-03-18 13:25:00,68.83,68.84,68.79,68.83,13628.988642509465,46.9598,46.9667,46.9325,46.9598,13628.9886
2010-03-18 13:30:00,68.82,68.9,68.8,68.89,19469.98377501352,46.953,47.0076,46.9394,47.0008,19469.9838
2010-03-18 13:35:00,68.89,68.9,68.88,68.88,4218.496484586262,47.0008,47.0076,46.994,46.994,4218.4965
2010-03-18 13:40:00,68.88,68.89,68.86,68.86,6273.661438615468,46.994,47.0008,46.9803,46.9803,6273.6614
2010-03-18 13:45:00,68.86,68.86,68.77,68.78,34288.80475932937,46.9803,46.9803,46.9189,46.9257,34288.8048
2010-03-18 13:50:00,68.78,68.8,68.77,68.79,24770.14602487831,46.9257,46.9394,46.9189,46.9325,24770.146
2010-03-18 13:55:00,68.77,68.88,68.77,68.88,4651.162790697675,46.9189,46.994,46.9189,46.994,4651.1628
2010-03-18 14:00:00,68.88,68.92,68.84,68.88,21200.648999459165,46.994,47.0212,46.9667,46.994,21200.649
2010-03-18 14:05:00,68.89,68.97,68.88,68.97,13412.655489453758,47.0008,47.0554,46.994,47.0554,13412.6555
2010-03-18 14:10:00,68.96,68.99,68.95,68.98,12547.322877230936,47.0485,47.069,47.0417,47.0622,12547.3229
2010-03-18 14:15:00,68.99,68.99,68.94,68.97,10059.491617090318,47.069,47.069,47.0349,47.0554,10059.4916
2010-03-18 14:20:00,68.97,69.0,68.96,68.99,14277.98810167658,47.0554,47.0758,47.0485,47.069,14277.9881
2010-03-18 14:25:00,68.99,69.01,68.97,69.0,10924.824229313142,47.069,47.0826,47.0554,47.0758,10924.8242
2010-03-18 14:30:00,69.0,69.11,68.99,69.1,16441.31963223364,47.0758,47.1509,47.069,47.144,16441.3196
2010-03-18 14:35:00,69.11,69.12,69.07,69.07,10383.991346673878,47.1509,47.1577,47.1236,47.1236,10383.9913
2010-03-18 14:40:00,69.07,69.14,69.07,69.12,21849.648458626285,47.1236,47.1713,47.1236,47.1577,21849.6485
2010-03-18 14:45:00,69.12,69.2,69.12,69.2,24121.146565711195,47.1577,47.2123,47.1577,47.2123,24121.1466
2010-03-18 14:50:00,69.19,69.2,69.12,69.13,20876.14926987561,47.2055,47.2123,47.1577,47.1645,20876.1493
2010-03-18 14:55:00,69.12,69.2,69.11,69.2,9085.992428339645,47.1577,47.2123,47.1509,47.2123,9085.9924
2010-03-18 15:00:00,69.19,69.19,69.09,69.1,11141.157382368849,47.2055,47.2055,47.1372,47.144,11141.1574
2010-03-18 15:05:00,69.1,69.12,69.06,69.06,20984.31584640346,47.144,47.1577,47.1168,47.1168,20984.3158
2010-03-18 15:10:00,69.06,69.06,69.0,69.0,9302.32558139535,47.1168,47.1168,47.0758,47.0758,9302.3256
2010-03-18 15:15:00,68.98,69.03,68.98,69.0,31368.307193077337,47.0622,47.0963,47.0622,47.0758,31368.3072
2010-03-18 15:20:00,69.01,69.11,68.98,69.08,84694.42942130881,47.0826,47.1509,47.0622,47.1304,84694.4294
2010-03-18 15:25:00,69.06,69.12,69.06,69.08,23796.646836127635,47.1168,47.1577,47.1168,47.1304,23796.6468
2010-03-18 15:30:00,69.09,69.15,69.04,69.13,26717.144402379665,47.1372,47.1782,47.1031,47.1645,26717.1444
2010-03-18 15:35:00,69.12,69.13,69.07,69.11,40346.13304488913,47.1577,47.1645,47.1236,47.1509,40346.133
2010-03-18 15:40:00,69.11,69.13,69.09,69.12,38074.63493780421,47.1509,47.1645,47.1372,47.1577,38074.6349
2010-03-18 15:45:00,69.1,69.22,69.1,69.13,44348.29637641968,47.144,47.2259,47.144,47.1645,44348.2964
2010-03-18 15:50:00,69.13,69.16,69.12,69.14,38182.80151433207,47.1645,47.185,47.1577,47.1713,38182.8015
2010-03-18 15:55:00,69.14,69.16,69.11,69.12,63061.11411573824,47.1713,47.185,47.1509,47.1577,63061.1141
2010-03-19 09:30:00,69.25,69.56,69.25,69.35,350892.3742563548,47.2464,47.4579,47.2464,47.3146,350892.3743
2010-03-19 09:35:00,69.33,69.44,69.25,69.37,37317.46890210925,47.301,47.376,47.2464,47.3283,37317.4689
2010-03-19 09:40:00,69.37,69.37,69.27,69.32,12330.98972417523,47.3283,47.3283,47.26,47.2941,12330.9897
2010-03-19 09:45:00,69.3,69.47,69.29,69.39,16982.152514872905,47.2805,47.3965,47.2737,47.3419,16982.1525
2010-03-19 09:50:00,69.39,69.49,69.37,69.45,16982.152514872905,47.3419,47.4101,47.3283,47.3828,16982.1525
2010-03-19 09:55:00,69.41,69.46,69.31,69.34,17955.65170362358,47.3555,47.3897,47.2873,47.3078,17955.6517
2010-03-19 10:00:00,69.34,69.35,69.18,69.22,73553.27203893996,47.3078,47.3146,47.1986,47.2259,73553.272
2010-03-19 10:05:00,69.22,69.23,69.15,69.15,22823.14764737696,47.2259,47.2327,47.1782,47.1782,22823.1476
2010-03-19 10:10:00,69.15,69.16,69.11,69.13,27474.31043807464,47.1782,47.185,47.1509,47.1645,27474.3104
2010-03-19 10:15:00,69.14,69.26,69.12,69.22,25743.645213628988,47.1713,47.2532,47.1577,47.2259,25743.6452
2010-03-19 10:20:00,69.19,69.2,69.1,69.16,85884.2617631152,47.2055,47.2123,47.144,47.185,85884.2618
2010-03-19 10:25:00,69.14,69.23,69.11,69.19,22606.814494321254,47.1713,47.2327,47.1509,47.2055,22606.8145
2010-03-19 10:30:00,69.22,69.22,69.08,69.15,27041.64413196322,47.2259,47.2259,47.1304,47.1782,27041.6441
2010-03-19 10:35:00,69.16,69.21,69.12,69.18,8328.826392644673,47.185,47.2191,47.1577,47.1986,8328.8264
2010-03-19 10:40:00,69.16,69.3,69.12,69.28,25959.97836668469,47.185,47.2805,47.1577,47.2669,25959.9784
2010-03-19 10:45:00,69.28,69.34,69.25,69.3,17522.98539751217,47.2669,47.3078,47.2464,47.2805,17522.9854
2010-03-19 10:50:00,69.31,69.32,69.19,69.25,18820.984315846403,47.2873,47.2941,47.2055,47.2464,18820.9843
2010-03-19 10:55:00,69.25,69.26,69.2,69.22,8004.326663061114,47.2464,47.2532,47.2123,47.2259,8004.3267
2010-03-19 11:00:00,69.23,69.34,69.21,69.32,33423.47214710654,47.2327,47.3078,47.2191,47.2941,33423.4721
2010-03-19 11:05:00,69.32,69.37,69.3,69.36,23472.14710654408,47.2941,47.3283,47.2805,47.3214,23472.1471
2010-03-19 11:10:00,69.37,69.37,69.2,69.3,40021.63331530557,47.3283,47.3283,47.2123,47.2805,40021.6333
2010-03-19 11:15:00,69.3,69.3,69.09,69.14,55705.78691184424,47.2805,47.2805,47.1372,47.1713,55705.7869
2010-03-19 11:20:00,69.13,69.13,68.99,68.99,24986.47917793402,47.1645,47.1645,47.069,47.069,24986.4792
2010-03-19 11:25:00,68.98,69.0,68.95,69.0,10924.824229313142,47.0622,47.0758,47.0417,47.0758,10924.8242
2010-03-19 11:30:00,68.99,69.06,68.98,69.01,28123.30989724175,47.069,47.1168,47.0622,47.0826,28123.3099
2010-03-19 11:35:00,69.01,69.06,69.0,69.06,19794.48350459708,47.0826,47.1168,47.0758,47.1168,19794.4835
2010-03-19 11:40:00,69.06,69.09,69.02,69.07,31043.80746349378,47.1168,47.1372,47.0895,47.1236,31043.8075
2010-03-19 11:45:00,69.08,69.09,69.05,69.09,16873.98593834505,47.1304,47.1372,47.1099,47.1372,16873.9859
2010-03-19 11:50:00,69.09,69.12,69.02,69.04,8869.659275283937,47.1372,47.1577,47.0895,47.1031,8869.6593
2010-03-19 11:55:00,69.05,69.07,69.01,69.02,10816.657652785289,47.1099,47.1236,47.0826,47.0895,10816.6577
2010-03-19 12:00:00,69.02,69.09,69.01,69.09,9410.4921579232,47.0895,47.1372,47.0826,47.1372,9410.4922
2010-03-19 12:05:00,69.09,69.11,69.03,69.04,8977.82585181179,47.1372,47.1509,47.0963,47.1031,8977.8259
2010-03-19 12:10:00,69.03,69.05,68.97,68.97,18712.81773931855,47.0963,47.1099,47.0554,47.0554,18712.8177
2010-03-19 12:15:00,68.97,69.02,68.91,68.93,18063.81828015144,47.0554,47.0895,47.0144,47.0281,18063.8183
2010-03-19 12:20:00,68.94,69.0,68.93,68.95,10167.658193618172,47.0349,47.0758,47.0281,47.0417,10167.6582
2010-03-19 12:25:00,68.94,69.1,68.93,69.03,11898.323418063816,47.0349,47.144,47.0281,47.0963,11898.3234
2010-03-19 12:30:00,69.01,69.1,69.0,69.05,9843.158464034614,47.0826,47.144,47.0758,47.1099,9843.1585
2010-03-19 12:35:00,69.06,69.08,69.01,69.07,16873.98593834505,47.1168,47.1304,47.0826,47.1236,16873.9859
2010-03-19 12:40:00,69.07,69.23,69.07,69.21,19145.484045429963,47.1236,47.2327,47.1236,47.2191,19145.484
2010-03-19 12:45:00,69.2,69.22,69.12,69.12,18063.81828015144,47.2123,47.2259,47.1577,47.1577,18063.8183
2010-03-19 12:50:00,69.11,69.16,69.1,69.11,12439.156300703082,47.1509,47.185,47.144,47.1509,12439.1563
2010-03-19 12:55:00,69.11,69.17,69.09,69.13,14386.154678204435,47.1509,47.1918,47.1372,47.1645,14386.1547
2010-03-19 13:00:00,69.13,69.25,69.13,69.21,19686.316928069227,47.1645,47.2464,47.1645,47.2191,19686.3169
2010-03-19 13:05:00,69.21,69.25,69.2,69.25,12439.156300703082,47.2191,47.2464,47.2123,47.2464,12439.1563
2010-03-19 13:10:00,69.25,69.27,69.22,69.25,18496.484586262843,47.2464,47.26,47.2259,47.2464,18496.4846
2010-03-19 13:15:00,69.25,69.29,69.25,69.28,14818.820984315846,47.2464,47.2737,47.2464,47.2669,14818.821
2010-03-19 13:20:00,69.26,69.29,69.2,69.24,15684.153596538668,47.2532,47.2737,47.2123,47.2396,15684.1536
2010-03-19 13:25:00,69.23,69.27,69.21,69.25,26608.977825851813,47.2327,47.26,47.2191,47.2464,26608.9778
2010-03-19 13:30:00,69.27,69.35,69.25,69.31,26608.977825851813,47.26,47.3146,47.2464,47.2873,26608.9778
2010-03-19 13:35:00,69.3,69.31,69.24,69.26,25202.812330989724,47.2805,47.2873,47.2396,47.2532,25202.8123
2010-03-19 13:40:00,69.27,69.28,69.24,69.26,17306.65224445646,47.26,47.2669,47.2396,47.2532,17306.6522
2010-03-19 13:45:00,69.25,69.27,69.21,69.24,11898.323418063816,47.2464,47.26,47.2191,47.2396,11898.3234
2010-03-19 13:50:00,69.24,69.24,69.18,69.2,19253.65062195781,47.2396,47.2396,47.1986,47.2123,19253.6506
2010-03-19 13:55:00,69.2,69.24,69.17,69.24,15251.487290427258,47.2123,47.2396,47.1918,47.2396,15251.4873
2010-03-19 14:00:00,69.23,69.23,69.18,69.2,18929.15089237425,47.2327,47.2327,47.1986,47.2123,18929.1509
2010-03-19 14:05:00,69.21,69.26,69.2,69.25,15792.320173066522,47.2191,47.2532,47.2123,47.2464,15792.3202
2010-03-19 14:10:00,69.25,69.3,69.23,69.23,55922.12006489994,47.2464,47.2805,47.2327,47.2327,55922.1201
2010-03-19 14:15:00,69.24,69.24,69.17,69.2,42833.96430502975,47.2396,47.2396,47.1918,47.2123,42833.9643
2010-03-19 14:20:00,69.18,69.22,69.15,69.15,21092.48242293132,47.1986,47.2259,47.1782,47.1782,21092.4824
2010-03-19 14:25:00,69.14,69.17,69.08,69.13,32341.806381828013,47.1713,47.1918,47.1304,47.1645,32341.8064
2010-03-19 14:30:00,69.12,69.12,69.05,69.08,24012.979989183343,47.1577,47.1577,47.1099,47.1304,24012.98
2010-03-19 14:35:00,69.06,69.08,68.95,68.95,10816.657652785289,47.1168,47.1304,47.0417,47.0417,10816.6577
2010-03-19 14:40:00,68.94,68.97,68.88,68.89,41427.79881016766,47.0349,47.0554,46.994,47.0008,41427.7988
2010-03-19 14:45:00,68.88,68.93,68.87,68.88,32666.306111411574,46.994,47.0281,46.9871,46.994,32666.3061
2010-03-19 14:50:00,68.88,68.92,68.85,68.86,28555.97620335316,46.994,47.0212,46.9735,46.9803,28555.9762
2010-03-19 14:55:00,68.87,68.92,68.87,68.88,18712.81773931855,46.9871,47.0212,46.9871,46.994,18712.8177
2010-03-19 15:00:00,68.88,68.92,68.83,68.86,17306.65224445646,46.994,47.0212,46.9598,46.9803,17306.6522
2010-03-19 15:05:00,68.87,68.92,68.87,68.9,16765.819361817197,46.9871,47.0212,46.9871,47.0076,16765.8194
2010-03-19 15:10:00,68.9,68.92,68.88,68.88,17522.98539751217,47.0076,47.0212,46.994,46.994,17522.9854
2010-03-19 15:15:00,68.87,68.91,68.87,68.9,12655.489453758788,46.9871,47.0144,46.9871,47.0076,12655.4895
2010-03-19 15:20:00,68.91,68.91,68.88,68.88,10383.991346673878,47.0144,47.0144,46.994,46.994,10383.9913
2010-03-19 15:25:00,68.87,68.9,68.8,68.8,22823.14764737696,46.9871,47.0076,46.9394,46.9394,22823.1476
2010-03-19 15:30:00,68.8,68.82,68.61,68.61,45429.96214169821,46.9394,46.953,46.8097,46.8097,45429.9621
2010-03-19 15:35:00,68.62,68.64,68.52,68.63,53542.45538128718,46.8166,46.8302,46.7483,46.8234,53542.4554
2010-03-19 15:40:00,68.63,68.73,68.62,68.64,100270.41644131964,46.8234,46.8916,46.8166,46.8302,100270.4164
2010-03-19 15:45:00,68.65,68.88,68.64,68.78,53109.789075175766,46.837,46.994,46.8302,46.9257,53109.7891
2010-03-19 15:50:00,68.78,68.97,68.67,68.7,53217.955651703625,46.9257,47.0554,46.8507,46.8711,53217.9557
2010-03-19 15:55:00,68.71,68.81,68.7,68.78,51811.79015684153,46.878,46.9462,46.8711,46.9257,51811.7902
2010-03-22 09:30:00,68.39,68.92,68.39,68.57,30286.641427798808,46.6596,47.0212,46.6596,46.7825,30286.6414
2010-03-22 09:35:00,68.52,68.56,68.44,68.52,7679.826933477555,46.7483,46.7756,46.6938,46.7483,7679.8269
2010-03-22 09:40:00,68.51,68.74,68.46,68.62,14710.654407787992,46.7415,46.8984,46.7074,46.8166,14710.6544
2010-03-22 09:45:00,68.65,68.94,68.63,68.81,23255.81395348837,46.837,47.0349,46.8234,46.9462,23255.814
2010-03-22 09:50:00,68.81,68.99,68.79,68.93,16333.153055705789,46.9462,47.069,46.9325,47.0281,16333.1531
2010-03-22 09:55:00,68.94,69.06,68.9,68.94,14710.654407787992,47.0349,47.1168,47.0076,47.0349,14710.6544
2010-03-22 10:00:00,68.94,69.11,68.94,69.07,23688.480259599783,47.0349,47.1509,47.0349,47.1236,23688.4803
2010-03-22 10:05:00,69.05,69.07,68.9,68.92,18280.15143320714,47.1099,47.1236,47.0076,47.0212,18280.1514
2010-03-22 10:10:00,68.94,69.07,68.93,68.99,22065.98161168199,47.0349,47.1236,47.0281,47.069,22065.9816
2010-03-22 10:15:00,68.99,69.04,68.97,68.98,10492.15792320173,47.069,47.1031,47.0554,47.0622,10492.1579
2010-03-22 10:20:00,69.0,69.18,69.0,69.12,8328.826392644673,47.0758,47.1986,47.0758,47.1577,8328.8264
2010-03-22 10:25:00,69.14,69.37,69.14,69.34,23363.980530016222,47.1713,47.3283,47.1713,47.3078,23363.9805
2010-03-22 10:30:00,69.35,69.59,69.33,69.56,60789.61600865333,47.3146,47.4784,47.301,47.4579,60789.616
2010-03-22 10:35:00,69.58,69.59,69.36,69.37,10924.824229313142,47.4715,47.4784,47.3214,47.3283,10924.8242
2010-03-22 10:40:00,69.38,69.46,69.37,69.39,13845.32179556517,47.3351,47.3897,47.3283,47.3419,13845.3218
2010-03-22 10:45:00,69.37,69.44,69.36,69.39,15251.487290427258,47.3283,47.376,47.3214,47.3419,15251.4873
2010-03-22 10:50:00,69.39,69.55,69.39,69.48,21741.48188209843,47.3419,47.4511,47.3419,47.4033,21741.4819
2010-03-22 10:55:00,69.47,69.47,69.38,69.39,12222.823147647376,47.3965,47.3965,47.3351,47.3419,12222.8231
2010-03-22 11:00:00,69.41,69.49,69.38,69.47,15467.820443482964,47.3555,47.4101,47.3351,47.3965,15467.8204
2010-03-22 11:05:00,69.48,69.52,69.46,69.49,18280.15143320714,47.4033,47.4306,47.3897,47.4101,18280.1514
2010-03-22 11:10:00,69.49,69.51,69.45,69.45,15035.154137371552,47.4101,47.4238,47.3828,47.3828,15035.1541
2010-03-22 11:15:00,69.43,69.48,69.36,69.36,6922.660897782585,47.3692,47.4033,47.3214,47.3214,6922.6609
2010-03-22 11:20:00,69.37,69.42,69.34,69.36,10059.491617090318,47.3283,47.3624,47.3078,47.3214,10059.4916
2010-03-22 11:25:00,69.34,69.45,69.31,69.4,9951.325040562466,47.3078,47.3828,47.2873,47.3487,9951.325
2010-03-22 11:30:00,69.41,69.41,69.31,69.33,11357.490535424551,47.3555,47.3555,47.2873,47.301,11357.4905
2010-03-22 11:35:00,69.31,69.39,69.31,69.35,9734.99188750676,47.2873,47.3419,47.2873,47.3146,9734.9919
2010-03-22 11:40:00,69.35,69.37,69.25,69.26,6165.494862087615,47.3146,47.3283,47.2464,47.2532,6165.4949
2010-03-22 11:45:00,69.25,69.38,69.24,69.37,13304.488912925906,47.2464,47.3351,47.2396,47.3283,13304.4889
2010-03-22 11:50:00,69.37,69.37,69.29,69.35,8220.65981611682,47.3283,47.3283,47.2737,47.3146,8220.6598
2010-03-22 11:55:00,69.34,69.39,69.31,69.39,7896.160086533261,47.3078,47.3419,47.2873,47.3419,7896.1601
2010-03-22 12:00:00,69.42,69.42,69.23,69.26,5949.161709031909,47.3624,47.3624,47.2327,47.2532,5949.1617
2010-03-22 12:05:00,69.26,69.37,69.25,69.33,5732.828555976204,47.2532,47.3283,47.2464,47.301,5732.8286
2010-03-22 12:10:00,69.33,69.43,69.27,69.34,6814.494321254732,47.301,47.3692,47.26,47.3078,6814.4943
2010-03-22 12:15:00,69.34,69.34,69.26,69.3,4867.49594375338,47.3078,47.3078,47.2532,47.2805,4867.4959
2010-03-22 12:20:00,69.31,69.31,69.2,69.22,6057.328285559762,47.2873,47.2873,47.2123,47.2259,6057.3283
2010-03-22 12:25:00,69.21,69.32,69.21,69.3,17631.15197404002,47.2191,47.2941,47.2191,47.2805,17631.152
2010-03-22 12:30:00,69.3,69.35,69.29,69.35,21633.315305570577,47.2805,47.3146,47.2737,47.3146,21633.3153
2010-03-22 12:35:00,69.34,69.39,69.29,69.3,9518.658734451054,47.3078,47.3419,47.2737,47.2805,9518.6587
2010-03-22 12:40:00,69.31,69.34,69.26,69.33,6814.494321254732,47.2873,47.3078,47.2532,47.301,6814.4943
2010-03-22 12:45:00,69.32,69.33,69.32,69.33,1730.6652244456463,47.2941,47.301,47.2941,47.301,1730.6652
2010-03-22 12:50:00,69.32,69.35,69.29,69.34,3461.3304488912927,47.2941,47.3146,47.2737,47.3078,3461.3304
2010-03-22 12:55:00,69.36,69.37,69.33,69.37,3244.9972958355866,47.3214,47.3283,47.301,47.3283,3244.9973
2010-03-22 13:00:00,69.37,69.51,69.36,69.49,11681.990265008111,47.3283,47.4238,47.3214,47.4101,11681.9903
2010-03-22 13:05:00,69.48,69.49,69.4,69.42,10275.824770146024,47.4033,47.4101,47.3487,47.3624,10275.8248
2010-03-22 13:10:00,69.42,69.46,69.4,69.45,6381.828015143321,47.3624,47.3897,47.3487,47.3828,6381.828
2010-03-22 13:15:00,69.45,69.45,69.41,69.43,5408.328826392644,47.3828,47.3828,47.3555,47.3692,5408.3288
2010-03-22 13:20:00,69.43,69.46,69.38,69.38,6381.828015143321,47.3692,47.3897,47.3351,47.3351,6381.828
2010-03-22 13:25:00,69.38,69.4,69.36,69.39,3677.6636019469984,47.3351,47.3487,47.3214,47.3419,3677.6636
2010-03-22 13:30:00,69.39,69.41,69.37,69.38,3353.16387236344,47.3419,47.3555,47.3283,47.3351,3353.1639
2010-03-22 13:35:00,69.37,69.38,69.34,69.34,3569.4970254191453,47.3283,47.3351,47.3078,47.3078,3569.497
2010-03-22 13:40:00,69.36,69.38,69.31,69.35,5516.495402920497,47.3214,47.3351,47.2873,47.3146,5516.4954
2010-03-22 13:45:00,69.37,69.38,69.36,69.38,1081.6657652785289,47.3283,47.3351,47.3214,47.3351,1081.6658
2010-03-22 13:50:00,69.37,69.39,69.34,69.37,6922.660897782585,47.3283,47.3419,47.3078,47.3283,6922.6609
2010-03-22 13:55:00,69.36,69.36,69.32,69.32,6057.328285559762,47.3214,47.3214,47.2941,47.2941,6057.3283
2010-03-22 14:00:00,69.31,69.36,69.29,69.33,10924.824229313142,47.2873,47.3214,47.2737,47.301,10924.8242
2010-03-22 14:05:00,69.34,69.34,69.26,69.29,5516.495402920497,47.3078,47.3078,47.2532,47.2737,5516.4954
2010-03-22 14:10:00,69.27,69.3,69.25,69.26,7247.160627366144,47.26,47.2805,47.2464,47.2532,7247.1606
2010-03-22 14:15:00,69.26,69.36,69.26,69.36,9194.159004867495,47.2532,47.3214,47.2532,47.3214,9194.159
2010-03-22 14:20:00,69.37,69.4,69.34,69.37,7030.8274743104375,47.3283,47.3487,47.3078,47.3283,7030.8275
2010-03-22 14:25:00,69.37,69.4,69.35,69.37,6273.661438615468,47.3283,47.3487,47.3146,47.3283,6273.6614
2010-03-22 14:30:00,69.38,69.44,69.38,69.44,5083.829096809086,47.3351,47.376,47.3351,47.376,5083.8291
2010-03-22 14:35:00,69.42,69.47,69.38,69.47,9626.825310978908,47.3624,47.3965,47.3351,47.3965,9626.8253
2010-03-22 14:40:00,69.47,69.47,69.43,69.45,6489.994591671173,47.3965,47.3965,47.3692,47.3828,6489.9946
2010-03-22 14:45:00,69.46,69.49,69.42,69.42,6489.994591671173,47.3897,47.4101,47.3624,47.3624,6489.9946
2010-03-22 14:50:00,69.43,69.49,69.42,69.44,8653.32612222823,47.3692,47.4101,47.3624,47.376,8653.3261
2010-03-22 14:55:00,69.46,69.49,69.41,69.44,7247.160627366144,47.3897,47.4101,47.3555,47.376,7247.1606
2010-03-22 15:00:00,69.44,69.49,69.42,69.45,12547.322877230936,47.376,47.4101,47.3624,47.3828,12547.3229
2010-03-22 15:05:00,69.45,69.46,69.4,69.43,8977.82585181179,47.3828,47.3897,47.3487,47.3692,8977.8259
2010-03-22 15:10:00,69.44,69.49,69.44,69.49,20659.8161168199,47.376,47.4101,47.376,47.4101,20659.8161
2010-03-22 15:15:00,69.49,69.55,69.49,69.5,16116.81990265008,47.4101,47.4511,47.4101,47.417,16116.8199
2010-03-22 15:20:00,69.5,69.56,69.49,69.49,10924.824229313142,47.417,47.4579,47.4101,47.4101,10924.8242
2010-03-22 15:25:00,69.49,69.54,69.48,69.48,13953.488372093025,47.4101,47.4442,47.4033,47.4033,13953.4884
2010-03-22 15:30:00,69.47,69.49,69.42,69.42,27149.81070849108,47.3965,47.4101,47.3624,47.3624,27149.8107
2010-03-22 15:35:00,69.42,69.45,69.37,69.45,25094.64575446187,47.3624,47.3828,47.3283,47.3828,25094.6458
2010-03-22 15:40:00,69.44,69.48,69.41,69.44,25959.97836668469,47.376,47.4033,47.3555,47.376,25959.9784
2010-03-22 15:45:00,69.43,69.46,69.39,69.46,41644.13196322336,47.3692,47.3897,47.3419,47.3897,41644.132
2010-03-22 15:50:00,69.45,69.45,69.37,69.37,42617.63115197404,47.3828,47.3828,47.3283,47.3283,42617.6312
2010-03-22 15:55:00,69.38,69.4,69.35,69.37,81557.59870200108,47.3351,47.3487,47.3146,47.3283,81557.5987
2010-03-23 09:30:00,69.3,69.56,69.09,69.12,22823.14764737696,47.2805,47.4579,47.1372,47.1577,22823.1476
2010-03-23 09:35:00,69.12,69.15,69.0,69.03,19794.48350459708,47.1577,47.1782,47.0758,47.0963,19794.4835
2010-03-23 09:40:00,69.03,69.13,68.98,69.0,14710.654407787992,47.0963,47.1645,47.0622,47.0758,14710.6544
2010-03-23 09:45:00,69.0,69.01,68.74,68.98,14818.820984315846,47.0758,47.0826,46.8984,47.0622,14818.821
2010-03-23 09:50:00,68.95,69.02,68.93,68.99,8220.65981611682,47.0417,47.0895,47.0281,47.069,8220.6598
2010-03-23 09:55:00,68.96,69.05,68.96,69.02,7679.826933477555,47.0485,47.1099,47.0485,47.0895,7679.8269
2010-03-23 10:00:00,69.01,69.12,69.0,69.01,19469.98377501352,47.0826,47.1577,47.0758,47.0826,19469.9838
2010-03-23 10:05:00,69.03,69.33,68.99,69.31,13737.155219037317,47.0963,47.301,47.069,47.2873,13737.1552
2010-03-23 10:10:00,69.3,69.44,69.26,69.35,13412.655489453758,47.2805,47.376,47.2532,47.3146,13412.6555
2010-03-23 10:15:00,69.37,69.57,69.37,69.57,13520.82206598161,47.3283,47.4647,47.3283,47.4647,13520.8221
2010-03-23 10:20:00,69.57,69.61,69.45,69.6,18712.81773931855,47.4647,47.492,47.3828,47.4852,18712.8177
2010-03-23 10:25:00,69.59,69.6,69.47,69.51,9951.325040562466,47.4784,47.4852,47.3965,47.4238,9951.325
2010-03-23 10:30:00,69.5,69.51,69.43,69.44,8220.65981611682,47.417,47.4238,47.3692,47.376,8220.6598
2010-03-23 10:35:00,69.44,69.49,69.38,69.43,19253.65062195781,47.376,47.4101,47.3351,47.3692,19253.6506
2010-03-23 10:40:00,69.43,69.5,69.42,69.5,7571.660356949702,47.3692,47.417,47.3624,47.417,7571.6604
2010-03-23 10:45:00,69.51,69.56,69.49,69.51,10816.657652785289,47.4238,47.4579,47.4101,47.4238,10816.6577
2010-03-23 10:50:00,69.51,69.55,69.49,69.53,10059.491617090318,47.4238,47.4511,47.4101,47.4374,10059.4916
2010-03-23 10:55:00,69.49,69.49,69.32,69.38,16549.486208761493,47.4101,47.4101,47.2941,47.3351,16549.4862
2010-03-23 11:00:00,69.37,69.38,69.31,69.33,26392.644672796105,47.3283,47.3351,47.2873,47.301,26392.6447
2010-03-23 11:05:00,69.33,69.45,69.3,69.44,22174.14818820984,47.301,47.3828,47.2805,47.376,22174.1482
2010-03-23 11:10:00,69.43,69.44,69.37,69.44,9734.99188750676,47.3692,47.376,47.3283,47.376,9734.9919
2010-03-23 11:15:00,69.44,69.44,69.35,69.38,8004.326663061114,47.376,47.376,47.3146,47.3351,8004.3267
2010-03-23 11:20:00,69.4,69.46,69.37,69.37,7896.160086533261,47.3487,47.3897,47.3283,47.3283,7896.1601
2010-03-23 11:25:00,69.36,69.41,69.34,69.39,11681.990265008111,47.3214,47.3555,47.3078,47.3419,11681.9903
2010-03-23 11:30:00,69.4,69.4,69.37,69.38,18280.15143320714,47.3487,47.3487,47.3283,47.3351,18280.1514
2010-03-23 11:35:00,69.37,69.37,69.34,69.37,9843.158464034614,47.3283,47.3283,47.3078,47.3283,9843.1585
2010-03-23 11:40:00,69.36,69.43,69.31,69.43,32882.63926446728,47.3214,47.3692,47.2873,47.3692,32882.6393
2010-03-23 11:45:00,69.43,69.51,69.4,69.46,19578.15035154137,47.3692,47.4238,47.3487,47.3897,19578.1504
2010-03-23 11:50:00,69.47,69.49,69.46,69.48,9410.4921579232,47.3965,47.4101,47.3897,47.4033,9410.4922
2010-03-23 11:55:00,69.47,69.49,69.43,69.46,12763.656030286642,47.3965,47.4101,47.3692,47.3897,12763.656
2010-03-23 12:00:00,69.47,69.49,69.41,69.44,8653.32612222823,47.3965,47.4101,47.3555,47.376,8653.3261
2010-03-23 12:05:00,69.43,69.51,69.37,69.47,14277.98810167658,47.3692,47.4238,47.3283,47.3965,14277.9881
2010-03-23 12:10:00,69.44,69.52,69.42,69.48,13520.82206598161,47.376,47.4306,47.3624,47.4033,13520.8221
2010-03-23 12:15:00,69.48,69.5,69.42,69.46,9410.4921579232,47.4033,47.417,47.3624,47.3897,9410.4922
2010-03-23 12:20:00,69.46,69.47,69.42,69.43,5624.66197944835,47.3897,47.3965,47.3624,47.3692,5624.662
2010-03-23 12:25:00,69.43,69.49,69.39,69.48,9843.158464034614,47.3692,47.4101,47.3419,47.4033,9843.1585
2010-03-23 12:30:00,69.48,69.48,69.42,69.44,6489.994591671173,47.4033,47.4033,47.3624,47.376,6489.9946
2010-03-23 12:35:00,69.44,69.45,69.4,69.43,10708.491076257436,47.376,47.3828,47.3487,47.3692,10708.4911
2010-03-23 12:40:00,69.43,69.48,69.43,69.48,9951.325040562466,47.3692,47.4033,47.3692,47.4033,9951.325
2010-03-23 12:45:00,69.45,69.47,69.42,69.44,10492.15792320173,47.3828,47.3965,47.3624,47.376,10492.1579
2010-03-23 12:50:00,69.46,69.49,69.44,69.44,5732.828555976204,47.3897,47.4101,47.376,47.376,5732.8286
2010-03-23 12:55:00,69.46,69.48,69.42,69.44,6165.494862087615,47.3897,47.4033,47.3624,47.376,6165.4949
2010-03-23 13:00:00,69.46,69.5,69.46,69.49,5083.829096809086,47.3897,47.417,47.3897,47.4101,5083.8291
2010-03-23 13:05:00,69.49,69.53,69.48,69.52,2812.330989724175,47.4101,47.4374,47.4033,47.4306,2812.331
2010-03-23 13:10:00,69.53,69.53,69.46,69.46,3569.4970254191453,47.4374,47.4374,47.3897,47.3897,3569.497
2010-03-23 13:15:00,69.46,69.59,69.46,69.56,7355.327203893997,47.3897,47.4784,47.3897,47.4579,7355.3272
2010-03-23 13:20:00,69.57,69.59,69.53,69.53,4218.496484586262,47.4647,47.4784,47.4374,47.4374,4218.4965
2010-03-23 13:25:00,69.56,69.58,69.5,69.55,4218.496484586262,47.4579,47.4715,47.417,47.4511,4218.4965
2010-03-23 13:30:00,69.52,69.55,69.49,69.53,17955.65170362358,47.4306,47.4511,47.4101,47.4374,17955.6517
2010-03-23 13:35:00,69.51,69.54,69.48,69.48,6814.494321254732,47.4238,47.4442,47.4033,47.4033,6814.4943
2010-03-23 13:40:00,69.49,69.5,69.45,69.5,8436.992969172525,47.4101,47.417,47.3828,47.417,8436.993
2010-03-23 13:45:00,69.52,69.52,69.43,69.46,12763.656030286642,47.4306,47.4306,47.3692,47.3897,12763.656
2010-03-23 13:50:00,69.46,69.5,69.45,69.48,9194.159004867495,47.3897,47.417,47.3828,47.4033,9194.159
2010-03-23 13:55:00,69.5,69.5,69.41,69.43,13953.488372093025,47.417,47.417,47.3555,47.3692,13953.4884
2010-03-23 14:00:00,69.43,69.45,69.41,69.44,16224.986479177933,47.3692,47.3828,47.3555,47.376,16224.9865
2010-03-23 14:05:00,69.44,69.47,69.42,69.43,8112.493239588966,47.376,47.3965,47.3624,47.3692,8112.4932
2010-03-23 14:10:00,69.44,69.47,69.43,69.46,4542.9962141698215,47.376,47.3965,47.3692,47.3897,4542.9962
2010-03-23 14:15:00,69.45,69.45,69.42,69.44,9734.99188750676,47.3828,47.3828,47.3624,47.376,9734.9919
2010-03-23 14:20:00,69.44,69.48,69.44,69.47,7030.8274743104375,47.376,47.4033,47.376,47.3965,7030.8275
2010-03-23 14:25:00,69.46,69.47,69.44,69.46,8436.992969172525,47.3897,47.3965,47.376,47.3897,8436.993
2010-03-23 14:30:00,69.45,69.47,69.43,69.45,8653.32612222823,47.3828,47.3965,47.3692,47.3828,8653.3261
2010-03-23 14:35:00,69.43,69.48,69.43,69.46,8436.992969172525,47.3692,47.4033,47.3692,47.3897,8436.993
2010-03-23 14:40:00,69.47,69.54,69.45,69.54,9843.158464034614,47.3965,47.4442,47.3828,47.4442,9843.1585
2010-03-23 14:45:00,69.54,69.54,69.45,69.47,14277.98810167658,47.4442,47.4442,47.3828,47.3965,14277.9881
2010-03-23 14:50:00,69.48,69.48,69.42,69.44,21200.648999459165,47.4033,47.4033,47.3624,47.376,21200.649
2010-03-23 14:55:00,69.44,69.46,69.43,69.44,4218.496484586262,47.376,47.3897,47.3692,47.376,4218.4965
2010-03-23 15:00:00,69.45,69.48,69.43,69.45,8545.159545700379,47.3828,47.4033,47.3692,47.3828,8545.1595
2010-03-23 15:05:00,69.45,69.55,69.38,69.52,32558.13953488372,47.3828,47.4511,47.3351,47.4306,32558.1395
2010-03-23 15:10:00,69.51,69.63,69.5,69.61,16549.486208761493,47.4238,47.5056,47.417,47.492,16549.4862
2010-03-23 15:15:00,69.61,69.71,69.61,69.65,7030.8274743104375,47.492,47.5602,47.492,47.5193,7030.8275
2010-03-23 15:20:00,69.67,69.75,69.64,69.72,13088.1557598702,47.5329,47.5875,47.5125,47.567,13088.1558
2010-03-23 15:25:00,69.72,69.8,69.69,69.78,20876.14926987561,47.567,47.6216,47.5466,47.608,20876.1493
2010-03-23 15:30:00,69.76,69.77,69.72,69.77,10492.15792320173,47.5943,47.6012,47.567,47.6012,10492.1579
2010-03-23 15:35:00,69.77,69.8,69.72,69.72,21525.148729042725,47.6012,47.6216,47.567,47.567,21525.1487
2010-03-23 15:40:00,69.74,69.81,69.72,69.79,15467.820443482964,47.5807,47.6285,47.567,47.6148,15467.8204
2010-03-23 15:45:00,69.78,69.84,69.74,69.81,34721.471065440775,47.608,47.6489,47.5807,47.6285,34721.4711
2010-03-23 15:50:00,69.8,69.82,69.74,69.78,41211.46565711195,47.6216,47.6353,47.5807,47.608,41211.4657
2010-03-23 15:55:00,69.77,69.83,69.76,69.8,60140.61654948621,47.6012,47.6421,47.5943,47.6216,60140.6165
2010-03-24 09:30:00,69.49,69.55,69.04,69.2,48025.959978366685,47.4101,47.4511,47.1031,47.2123,48025.96
2010-03-24 09:35:00,69.2,69.27,69.04,69.15,15467.820443482964,47.2123,47.26,47.1031,47.1782,15467.8204
2010-03-24 09:40:00,69.17,69.25,69.16,69.25,20767.98269334776,47.1918,47.2464,47.185,47.2464,20767.9827
2010-03-24 09:45:00,69.24,69.25,69.17,69.24,28772.30935640887,47.2396,47.2464,47.1918,47.2396,28772.3094
2010-03-24 09:50:00,69.24,69.25,69.11,69.2,19902.65008112493,47.2396,47.2464,47.1509,47.2123,19902.6501
2010-03-24 09:55:00,69.22,69.23,69.15,69.18,9085.992428339645,47.2259,47.2327,47.1782,47.1986,9085.9924
2010-03-24 10:00:00,69.18,69.18,68.92,69.03,31260.140616549485,47.1986,47.1986,47.0212,47.0963,31260.1406
2010-03-24 10:05:00,69.05,69.1,68.94,69.03,11790.156841535963,47.1099,47.144,47.0349,47.0963,11790.1568
2010-03-24 10:10:00,69.08,69.23,69.06,69.17,13304.488912925906,47.1304,47.2327,47.1168,47.1918,13304.4889
2010-03-24 10:15:00,69.17,69.25,69.15,69.15,14277.98810167658,47.1918,47.2464,47.1782,47.1782,14277.9881
2010-03-24 10:20:00,69.16,69.22,69.13,69.21,33098.972417522986,47.185,47.2259,47.1645,47.2191,33098.9724
2010-03-24 10:25:00,69.21,69.21,69.11,69.11,19361.817198485667,47.2191,47.2191,47.1509,47.1509,19361.8172
2010-03-24 10:30:00,69.12,69.18,69.03,69.13,43482.96376419686,47.1577,47.1986,47.0963,47.1645,43482.9638
2010-03-24 10:35:00,69.13,69.25,69.13,69.16,21200.648999459165,47.1645,47.2464,47.1645,47.185,21200.649
2010-03-24 10:40:00,69.17,69.2,69.12,69.16,13412.655489453758,47.1918,47.2123,47.1577,47.185,13412.6555
2010-03-24 10:45:00,69.15,69.22,69.12,69.2,10383.991346673878,47.1782,47.2259,47.1577,47.2123,10383.9913
2010-03-24 10:50:00,69.2,69.22,69.15,69.17,25094.64575446187,47.2123,47.2259,47.1782,47.1918,25094.6458
2010-03-24 10:55:00,69.17,69.3,69.17,69.19,21416.98215251488,47.1918,47.2805,47.1918,47.2055,21416.9822
2010-03-24 11:00:00,69.23,69.34,69.19,69.24,18820.984315846403,47.2327,47.3078,47.2055,47.2396,18820.9843
2010-03-24 11:05:00,69.2,69.2,69.02,69.1,15251.487290427258,47.2123,47.2123,47.0895,47.144,15251.4873
2010-03-24 11:10:00,69.08,69.1,68.94,68.94,10924.824229313142,47.1304,47.144,47.0349,47.0349,10924.8242
2010-03-24 11:15:00,68.89,68.91,68.78,68.88,17306.65224445646,47.0008,47.0144,46.9257,46.994,17306.6522
2010-03-24 11:20:00,68.86,68.95,68.78,68.93,17090.319091400757,46.9803,47.0417,46.9257,47.0281,17090.3191
2010-03-24 11:25:00,68.95,69.0,68.89,68.99,10275.824770146024,47.0417,47.0758,47.0008,47.069,10275.8248
2010-03-24 11:30:00,68.98,69.01,68.93,69.0,24012.979989183343,47.0622,47.0826,47.0281,47.0758,24012.98
2010-03-24 11:35:00,68.99,69.05,68.99,69.01,14169.821525148727,47.069,47.1099,47.069,47.0826,14169.8215
2010-03-24 11:40:00,69.01,69.16,69.01,69.14,14494.321254732287,47.0826,47.185,47.0826,47.1713,14494.3213
2010-03-24 11:45:00,69.14,69.16,69.01,69.12,25635.478637101136,47.1713,47.185,47.0826,47.1577,25635.4786
2010-03-24 11:50:00,69.12,69.19,69.08,69.12,18280.15143320714,47.1577,47.2055,47.1304,47.1577,18280.1514
2010-03-24 11:55:00,69.11,69.19,69.11,69.15,13520.82206598161,47.1509,47.2055,47.1509,47.1782,13520.8221
2010-03-24 12:00:00,69.17,69.21,69.14,69.17,13628.988642509465,47.1918,47.2191,47.1713,47.1918,13628.9886
2010-03-24 12:05:00,69.17,69.22,69.13,69.2,27690.64359113034,47.1918,47.2259,47.1645,47.2123,27690.6436
2010-03-24 12:10:00,69.19,69.22,69.18,69.19,26500.81124932396,47.2055,47.2259,47.1986,47.2055,26500.8112
2010-03-24 12:15:00,69.21,69.41,69.19,69.4,35803.136830719304,47.2191,47.3555,47.2055,47.3487,35803.1368
2010-03-24 12:20:00,69.38,69.4,69.34,69.35,10059.491617090318,47.3351,47.3487,47.3078,47.3146,10059.4916
2010-03-24 12:25:00,69.35,69.43,69.35,69.4,17198.48566792861,47.3146,47.3692,47.3146,47.3487,17198.4857
2010-03-24 12:30:00,69.38,69.42,69.37,69.38,17306.65224445646,47.3351,47.3624,47.3283,47.3351,17306.6522
2010-03-24 12:35:00,69.39,69.45,69.37,69.39,18171.98485667929,47.3419,47.3828,47.3283,47.3419,18171.9849
2010-03-24 12:40:00,69.39,69.45,69.37,69.41,17522.98539751217,47.3419,47.3828,47.3283,47.3555,17522.9854
2010-03-24 12:45:00,69.39,69.51,69.39,69.46,18712.81773931855,47.3419,47.4238,47.3419,47.3897,18712.8177
2010-03-24 12:50:00,69.45,69.54,69.45,69.5,19469.98377501352,47.3828,47.4442,47.3828,47.417,19469.9838
2010-03-24 12:55:00,69.5,69.55,69.5,69.53,27690.64359113034,47.417,47.4511,47.417,47.4374,27690.6436
2010-03-24 13:00:00,69.55,69.56,69.42,69.43,34829.63764196863,47.4511,47.4579,47.3624,47.3692,34829.6376
2010-03-24 13:05:00,69.44,69.47,69.42,69.45,41319.6322336398,47.376,47.3965,47.3624,47.3828,41319.6322
2010-03-24 13:10:00,69.45,69.48,69.43,69.44,22390.48134126555,47.3828,47.4033,47.3692,47.376,22390.4813
2010-03-24 13:15:00,69.45,69.45,69.39,69.42,21092.48242293132,47.3828,47.3828,47.3419,47.3624,21092.4824
2010-03-24 13:20:00,69.39,69.43,69.37,69.43,35694.97025419145,47.3419,47.3692,47.3283,47.3692,35694.9703
2010-03-24 13:25:00,69.43,69.45,69.38,69.45,13845.32179556517,47.3692,47.3828,47.3351,47.3828,13845.3218
2010-03-24 13:30:00,69.45,69.46,69.4,69.4,7896.160086533261,47.3828,47.3897,47.3487,47.3487,7896.1601
2010-03-24 13:35:00,69.41,69.44,69.33,69.37,14710.654407787992,47.3555,47.376,47.301,47.3283,14710.6544
2010-03-24 13:40:00,69.36,69.39,69.34,69.34,39480.80043266631,47.3214,47.3419,47.3078,47.3078,39480.8004
2010-03-24 13:45:00,69.32,69.35,69.12,69.15,18604.6511627907,47.2941,47.3146,47.1577,47.1782,18604.6512
2010-03-24 13:50:00,69.17,69.22,69.09,69.19,13412.655489453758,47.1918,47.2259,47.1372,47.2055,13412.6555
2010-03-24 13:55:00,69.17,69.2,69.12,69.19,12763.656030286642,47.1918,47.2123,47.1577,47.2055,12763.656
2010-03-24 14:00:00,69.2,69.28,69.19,69.21,10383.991346673878,47.2123,47.2669,47.2055,47.2191,10383.9913
2010-03-24 14:05:00,69.21,69.23,69.13,69.18,12006.489994591671,47.2191,47.2327,47.1645,47.1986,12006.49
2010-03-24 14:10:00,69.16,69.21,69.13,69.19,9302.32558139535,47.185,47.2191,47.1645,47.2055,9302.3256
2010-03-24 14:15:00,69.21,69.24,69.16,69.18,11032.990805840996,47.2191,47.2396,47.185,47.1986,11032.9908
2010-03-24 14:20:00,69.19,69.24,69.15,69.23,9410.4921579232,47.2055,47.2396,47.1782,47.2327,9410.4922
2010-03-24 14:25:00,69.23,69.25,69.16,69.19,11790.156841535963,47.2327,47.2464,47.185,47.2055,11790.1568
2010-03-24 14:30:00,69.19,69.22,69.16,69.18,5300.162249864791,47.2055,47.2259,47.185,47.1986,5300.1622
2010-03-24 14:35:00,69.19,69.23,69.11,69.13,16224.986479177933,47.2055,47.2327,47.1509,47.1645,16224.9865
2010-03-24 14:40:00,69.13,69.18,69.13,69.17,9843.158464034614,47.1645,47.1986,47.1645,47.1918,9843.1585
2010-03-24 14:45:00,69.18,69.21,69.14,69.15,10708.491076257436,47.1986,47.2191,47.1713,47.1782,10708.4911
2010-03-24 14:50:00,69.15,69.21,69.12,69.15,14818.820984315846,47.1782,47.2191,47.1577,47.1782,14818.821
2010-03-24 14:55:00,69.16,69.16,69.02,69.14,41535.96538669551,47.185,47.185,47.0895,47.1713,41535.9654
2010-03-24 15:00:00,69.12,69.19,69.09,69.09,26933.47755543537,47.1577,47.2055,47.1372,47.1372,26933.4776
2010-03-24 15:05:00,69.09,69.15,69.08,69.12,25851.81179015684,47.1372,47.1782,47.1304,47.1577,25851.8118
2010-03-24 15:10:00,69.11,69.14,69.05,69.07,33964.30502974581,47.1509,47.1713,47.1099,47.1236,33964.305
2010-03-24 15:15:00,69.06,69.17,69.04,69.11,35370.470524607896,47.1168,47.1918,47.1031,47.1509,35370.4705
2010-03-24 15:20:00,69.11,69.2,69.1,69.13,35370.470524607896,47.1509,47.2123,47.144,47.1645,35370.4705
2010-03-24 15:25:00,69.13,69.17,69.1,69.14,32017.306652244457,47.1645,47.1918,47.144,47.1713,32017.3067
2010-03-24 15:30:00,69.14,69.2,69.11,69.17,28880.475932936723,47.1713,47.2123,47.1509,47.1918,28880.4759
2010-03-24 15:35:00,69.18,69.25,69.14,69.16,31909.1400757166,47.1986,47.2464,47.1713,47.185,31909.1401
2010-03-24 15:40:00,69.16,69.18,69.11,69.17,30502.97458085452,47.185,47.1986,47.1509,47.1918,30502.9746
2010-03-24 15:45:00,69.15,69.15,69.08,69.11,40454.29962141698,47.1782,47.1782,47.1304,47.1509,40454.2996
2010-03-24 15:50:00,69.12,69.12,69.1,69.12,34721.471065440775,47.1577,47.1577,47.144,47.1577,34721.4711
2010-03-24 15:55:00,69.13,69.15,69.1,69.13,59491.61709031909,47.1645,47.1782,47.144,47.1645,59491.6171
2010-03-25 09:30:00,69.64,69.71,69.51,69.64,15684.153596538668,47.5125,47.5602,47.4238,47.5125,15684.1536
2010-03-25 09:35:00,69.65,69.69,69.49,69.65,6598.161168199026,47.5193,47.5466,47.4101,47.5193,6598.1612
2010-03-25 09:40:00,69.66,69.66,69.56,69.59,8328.826392644673,47.5261,47.5261,47.4579,47.4784,8328.8264
2010-03-25 09:45:00,69.61,69.64,69.39,69.39,18929.15089237425,47.492,47.5125,47.3419,47.3419,18929.1509
2010-03-25 09:50:00,69.35,69.6,69.32,69.49,17739.318550567874,47.3146,47.4852,47.2941,47.4101,17739.3186
2010-03-25 09:55:00,69.49,69.58,69.46,69.53,8977.82585181179,47.4101,47.4715,47.3897,47.4374,8977.8259
2010-03-25 10:00:00,69.55,69.61,69.44,69.61,16116.81990265008,47.4511,47.492,47.376,47.492,16116.8199
2010-03-25 10:05:00,69.61,69.62,69.48,69.52,12655.489453758788,47.492,47.4988,47.4033,47.4306,12655.4895
2010-03-25 10:10:00,69.52,69.6,69.49,69.55,11032.990805840996,47.4306,47.4852,47.4101,47.4511,11032.9908
2010-03-25 10:15:00,69.55,69.67,69.54,69.67,12763.656030286642,47.4511,47.5329,47.4442,47.5329,12763.656
2010-03-25 10:20:00,69.66,69.74,69.49,69.56,11465.657111952409,47.5261,47.5807,47.4101,47.4579,11465.6571
2010-03-25 10:25:00,69.55,69.58,69.37,69.37,11465.657111952409,47.4511,47.4715,47.3283,47.3283,11465.6571
2010-03-25 10:30:00,69.39,69.39,69.3,69.37,4651.162790697675,47.3419,47.3419,47.2805,47.3283,4651.1628
2010-03-25 10:35:00,69.37,69.37,69.29,69.32,17522.98539751217,47.3283,47.3283,47.2737,47.2941,17522.9854
2010-03-25 10:40:00,69.32,69.35,69.23,69.29,18388.31800973499,47.2941,47.3146,47.2327,47.2737,18388.318
2010-03-25 10:45:00,69.25,69.32,69.22,69.26,14602.48783126014,47.2464,47.2941,47.2259,47.2532,14602.4878
2010-03-25 10:50:00,69.26,69.37,69.26,69.26,20984.31584640346,47.2532,47.3283,47.2532,47.2532,20984.3158
2010-03-25 10:55:00,69.27,69.29,69.18,69.21,17955.65170362358,47.26,47.2737,47.1986,47.2191,17955.6517
2010-03-25 11:00:00,69.22,69.31,69.2,69.25,10924.824229313142,47.2259,47.2873,47.2123,47.2464,10924.8242
2010-03-25 11:05:00,69.27,69.28,69.19,69.25,14710.654407787992,47.26,47.2669,47.2055,47.2464,14710.6544
2010-03-25 11:10:00,69.26,69.38,69.25,69.35,16873.98593834505,47.2532,47.3351,47.2464,47.3146,16873.9859
2010-03-25 11:15:00,69.34,69.4,69.32,69.36,6165.494862087615,47.3078,47.3487,47.2941,47.3214,6165.4949
2010-03-25 11:20:00,69.36,69.41,69.31,69.41,13412.655489453758,47.3214,47.3555,47.2873,47.3555,13412.6555
2010-03-25 11:25:00,69.4,69.41,69.36,69.36,8004.326663061114,47.3487,47.3555,47.3214,47.3214,8004.3267
2010-03-25 11:30:00,69.37,69.44,69.35,69.4,15035.154137371552,47.3283,47.376,47.3146,47.3487,15035.1541
2010-03-25 11:35:00,69.39,69.42,69.32,69.34,8328.826392644673,47.3419,47.3624,47.2941,47.3078,8328.8264
2010-03-25 11:40:00,69.33,69.35,69.31,69.35,11465.657111952409,47.301,47.3146,47.2873,47.3146,11465.6571
2010-03-25 11:45:00,69.35,69.43,69.34,69.39,12763.656030286642,47.3146,47.3692,47.3078,47.3419,12763.656
2010-03-25 11:50:00,69.39,69.4,69.37,69.37,5408.328826392644,47.3419,47.3487,47.3283,47.3283,5408.3288
2010-03-25 11:55:00,69.37,69.43,69.35,69.42,19361.817198485667,47.3283,47.3692,47.3146,47.3624,19361.8172
2010-03-25 12:00:00,69.4,69.42,69.37,69.41,24770.14602487831,47.3487,47.3624,47.3283,47.3555,24770.146
2010-03-25 12:05:00,69.41,69.53,69.39,69.49,19037.317468902107,47.3555,47.4374,47.3419,47.4101,19037.3175
2010-03-25 12:10:00,69.49,69.5,69.41,69.42,8112.493239588966,47.4101,47.417,47.3555,47.3624,8112.4932
2010-03-25 12:15:00,69.41,69.44,69.39,69.43,14386.154678204435,47.3555,47.376,47.3419,47.3692,14386.1547
2010-03-25 12:20:00,69.45,69.48,69.41,69.47,20984.31584640346,47.3828,47.4033,47.3555,47.3965,20984.3158
2010-03-25 12:25:00,69.47,69.49,69.45,69.46,15035.154137371552,47.3965,47.4101,47.3828,47.3897,15035.1541
2010-03-25 12:30:00,69.45,69.46,69.43,69.45,9085.992428339645,47.3828,47.3897,47.3692,47.3828,9085.9924
2010-03-25 12:35:00,69.44,69.46,69.41,69.42,16116.81990265008,47.376,47.3897,47.3555,47.3624,16116.8199
2010-03-25 12:40:00,69.41,69.44,69.41,69.41,27149.81070849108,47.3555,47.376,47.3555,47.3555,27149.8107
2010-03-25 12:45:00,69.42,69.49,69.41,69.48,10383.991346673878,47.3624,47.4101,47.3555,47.4033,10383.9913
2010-03-25 12:50:00,69.49,69.53,69.47,69.49,28988.64250946457,47.4101,47.4374,47.3965,47.4101,28988.6425
2010-03-25 12:55:00,69.51,69.52,69.49,69.51,10708.491076257436,47.4238,47.4306,47.4101,47.4238,10708.4911
2010-03-25 13:00:00,69.49,69.56,69.49,69.52,12871.822606814494,47.4101,47.4579,47.4101,47.4306,12871.8226
2010-03-25 13:05:00,69.52,69.61,69.51,69.61,3893.996755002704,47.4306,47.492,47.4238,47.492,3893.9968
2010-03-25 13:10:00,69.61,69.62,69.54,69.59,21633.315305570577,47.492,47.4988,47.4442,47.4784,21633.3153
2010-03-25 13:15:00,69.59,69.61,69.54,69.57,27366.14386154678,47.4784,47.492,47.4442,47.4647,27366.1439
2010-03-25 13:20:00,69.58,69.59,69.51,69.55,21633.315305570577,47.4715,47.4784,47.4238,47.4511,21633.3153
2010-03-25 13:25:00,69.56,69.64,69.54,69.54,23688.480259599783,47.4579,47.5125,47.4442,47.4442,23688.4803
2010-03-25 13:30:00,69.52,69.56,69.49,69.5,25310.978907517576,47.4306,47.4579,47.4101,47.417,25310.9789
2010-03-25 13:35:00,69.51,69.51,69.41,69.49,8761.492698756085,47.4238,47.4238,47.3555,47.4101,8761.4927
2010-03-25 13:40:00,69.46,69.46,69.34,69.34,22823.14764737696,47.3897,47.3897,47.3078,47.3078,22823.1476
2010-03-25 13:45:00,69.36,69.37,69.28,69.3,17414.818820984314,47.3214,47.3283,47.2669,47.2805,17414.8188
2010-03-25 13:50:00,69.3,69.34,69.12,69.18,14061.654948620877,47.2805,47.3078,47.1577,47.1986,14061.6549
2010-03-25 13:55:00,69.17,69.17,69.0,69.07,12655.489453758788,47.1918,47.1918,47.0758,47.1236,12655.4895
2010-03-25 14:00:00,69.07,69.14,69.05,69.14,15035.154137371552,47.1236,47.1713,47.1099,47.1713,15035.1541
2010-03-25 14:05:00,69.16,69.21,69.15,69.16,3893.996755002704,47.185,47.2191,47.1782,47.185,3893.9968
2010-03-25 14:10:00,69.15,69.21,69.1,69.18,8653.32612222823,47.1782,47.2191,47.144,47.1986,8653.3261
2010-03-25 14:15:00,69.18,69.18,69.12,69.15,4218.496484586262,47.1986,47.1986,47.1577,47.1782,4218.4965
2010-03-25 14:20:00,69.18,69.2,69.02,69.02,11790.156841535963,47.1986,47.2123,47.0895,47.0895,11790.1568
2010-03-25 14:25:00,69.0,69.06,68.92,68.94,3893.996755002704,47.0758,47.1168,47.0212,47.0349,3893.9968
2010-03-25 14:30:00,68.94,68.99,68.94,68.95,8977.82585181179,47.0349,47.069,47.0349,47.0417,8977.8259
2010-03-25 14:35:00,68.95,68.96,68.91,68.94,6273.661438615468,47.0417,47.0485,47.0144,47.0349,6273.6614
2010-03-25 14:40:00,68.93,68.95,68.84,68.87,9734.99188750676,47.0281,47.0417,46.9667,46.9871,9734.9919
2010-03-25 14:45:00,68.88,68.88,68.76,68.76,10492.15792320173,46.994,46.994,46.9121,46.9121,10492.1579
2010-03-25 14:50:00,68.76,68.83,68.7,68.81,5516.495402920497,46.9121,46.9598,46.8711,46.9462,5516.4954
2010-03-25 14:55:00,68.79,68.81,68.74,68.75,9085.992428339645,46.9325,46.9462,46.8984,46.9053,9085.9924
2010-03-25 15:00:00,68.75,68.88,68.75,68.83,10816.657652785289,46.9053,46.994,46.9053,46.9598,10816.6577
2010-03-25 15:05:00,68.83,68.96,68.83,68.87,20010.816657652784,46.9598,47.0485,46.9598,46.9871,20010.8167
2010-03-25 15:10:00,68.88,68.93,68.85,68.93,8004.326663061114,46.994,47.0281,46.9735,47.0281,8004.3267
2010-03-25 15:15:00,68.92,68.93,68.83,68.86,7355.327203893997,47.0212,47.0281,46.9598,46.9803,7355.3272
2010-03-25 15:20:00,68.85,68.88,68.8,68.8,10383.991346673878,46.9735,46.994,46.9394,46.9394,10383.9913
2010-03-25 15:25:00,68.82,68.84,68.76,68.76,16441.31963223364,46.953,46.9667,46.9121,46.9121,16441.3196
2010-03-25 15:30:00,68.75,68.76,68.63,68.63,26392.644672796105,46.9053,46.9121,46.8234,46.8234,26392.6447
2010-03-25 15:35:00,68.64,68.64,68.46,68.46,32990.80584099513,46.8302,46.8302,46.7074,46.7074,32990.8058
2010-03-25 15:40:00,68.46,68.48,68.34,68.39,31692.806922660897,46.7074,46.721,46.6255,46.6596,31692.8069
2010-03-25 15:45:00,68.37,68.39,68.16,68.17,38182.80151433207,46.646,46.6596,46.5027,46.5095,38182.8015
2010-03-25 15:50:00,68.16,68.28,68.14,68.27,33639.80530016225,46.5027,46.5846,46.4891,46.5778,33639.8053
2010-03-25 15:55:00,68.26,68.26,68.1,68.14,69767.44186046511,46.571,46.571,46.4618,46.4891,69767.4419
2010-03-26 09:30:00,68.32,68.76,68.3,68.73,23688.480259599783,46.6119,46.9121,46.5982,46.8916,23688.4803
2010-03-26 09:35:00,68.7,68.74,68.58,68.74,10167.658193618172,46.8711,46.8984,46.7893,46.8984,10167.6582
2010-03-26 09:40:00,68.73,68.73,68.44,68.5,5300.162249864791,46.8916,46.8916,46.6938,46.7347,5300.1622
2010-03-26 09:45:00,68.5,68.63,68.48,68.63,8004.326663061114,46.7347,46.8234,46.721,46.8234,8004.3267
2010-03-26 09:50:00,68.61,68.69,68.61,68.65,8436.992969172525,46.8097,46.8643,46.8097,46.837,8436.993
2010-03-26 09:55:00,68.63,68.81,68.62,68.63,8869.659275283937,46.8234,46.9462,46.8166,46.8234,8869.6593
2010-03-26 10:00:00,68.64,68.91,68.61,68.84,16441.31963223364,46.8302,47.0144,46.8097,46.9667,16441.3196
2010-03-26 10:05:00,68.84,68.87,68.79,68.82,16982.152514872905,46.9667,46.9871,46.9325,46.953,16982.1525
2010-03-26 10:10:00,68.81,68.92,68.73,68.88,14818.820984315846,46.9462,47.0212,46.8916,46.994,14818.821
2010-03-26 10:15:00,68.88,68.98,68.84,68.88,16549.486208761493,46.994,47.0622,46.9667,46.994,16549.4862
2010-03-26 10:20:00,68.85,68.97,68.83,68.94,28447.80962682531,46.9735,47.0554,46.9598,47.0349,28447.8096
2010-03-26 10:25:00,68.94,69.21,68.89,69.21,22931.31422390481,47.0349,47.2191,47.0008,47.2191,22931.3142
2010-03-26 10:30:00,69.23,69.25,69.12,69.12,13304.488912925906,47.2327,47.2464,47.1577,47.1577,13304.4889
2010-03-26 10:35:00,69.12,69.12,69.0,69.0,8545.159545700379,47.1577,47.1577,47.0758,47.0758,8545.1595
2010-03-26 10:40:00,68.98,69.06,68.95,69.03,11249.3239588967,47.0622,47.1168,47.0417,47.0963,11249.324
2010-03-26 10:45:00,69.03,69.1,69.0,69.02,9951.325040562466,47.0963,47.144,47.0758,47.0895,9951.325
2010-03-26 10:50:00,69.03,69.15,69.03,69.12,19145.484045429963,47.0963,47.1782,47.0963,47.1577,19145.484
2010-03-26 10:55:00,69.08,69.08,68.95,68.98,7679.826933477555,47.1304,47.1304,47.0417,47.0622,7679.8269
2010-03-26 11:00:00,68.97,69.09,68.94,69.09,13628.988642509465,47.0554,47.1372,47.0349,47.1372,13628.9886
2010-03-26 11:05:00,69.08,69.12,68.99,69.0,25635.478637101136,47.1304,47.1577,47.069,47.0758,25635.4786
2010-03-26 11:10:00,69.0,69.0,68.92,68.98,13737.155219037317,47.0758,47.0758,47.0212,47.0622,13737.1552
2010-03-26 11:15:00,68.98,69.09,68.98,69.05,23580.31368307193,47.0622,47.1372,47.0622,47.1099,23580.3137
2010-03-26 11:20:00,69.01,69.09,69.0,69.05,18063.81828015144,47.0826,47.1372,47.0758,47.1099,18063.8183
2010-03-26 11:25:00,69.04,69.12,68.96,69.09,27582.47701460249,47.1031,47.1577,47.0485,47.1372,27582.477
2010-03-26 11:30:00,69.09,69.16,69.03,69.06,14061.654948620877,47.1372,47.185,47.0963,47.1168,14061.6549
2010-03-26 11:35:00,69.08,69.08,68.97,68.98,8977.82585181179,47.1304,47.1304,47.0554,47.0622,8977.8259
2010-03-26 11:40:00,68.97,69.0,68.9,69.0,11032.990805840996,47.0554,47.0758,47.0076,47.0758,11032.9908
2010-03-26 11:45:00,69.0,69.08,69.0,69.01,16765.819361817197,47.0758,47.1304,47.0758,47.0826,16765.8194
2010-03-26 11:50:00,69.01,69.06,69.01,69.03,21957.815035154137,47.0826,47.1168,47.0826,47.0963,21957.815
2010-03-26 11:55:00,69.03,69.05,69.01,69.02,16657.652785289345,47.0963,47.1099,47.0826,47.0895,16657.6528
2010-03-26 12:00:00,69.03,69.06,69.01,69.04,18171.98485667929,47.0963,47.1168,47.0826,47.1031,18171.9849
2010-03-26 12:05:00,69.03,69.05,68.95,68.95,13088.1557598702,47.0963,47.1099,47.0417,47.0417,13088.1558
2010-03-26 12:10:00,68.94,68.94,68.86,68.88,10492.15792320173,47.0349,47.0349,46.9803,46.994,10492.1579
2010-03-26 12:15:00,68.88,68.89,68.83,68.85,13628.988642509465,46.994,47.0008,46.9598,46.9735,13628.9886
2010-03-26 12:20:00,68.85,68.85,68.71,68.75,19037.317468902107,46.9735,46.9735,46.878,46.9053,19037.3175
2010-03-26 12:25:00,68.76,68.76,68.45,68.51,25202.812330989724,46.9121,46.9121,46.7006,46.7415,25202.8123
2010-03-26 12:30:00,68.5,68.61,68.47,68.56,28339.64305029745,46.7347,46.8097,46.7142,46.7756,28339.6431
2010-03-26 12:35:00,68.56,68.61,68.48,68.6,17955.65170362358,46.7756,46.8097,46.721,46.8029,17955.6517
2010-03-26 12:40:00,68.61,68.76,68.57,68.72,15035.154137371552,46.8097,46.9121,46.7825,46.8848,15035.1541
2010-03-26 12:45:00,68.74,68.75,68.65,68.66,22931.31422390481,46.8984,46.9053,46.837,46.8439,22931.3142
2010-03-26 12:50:00,68.67,68.76,68.65,68.65,11032.990805840996,46.8507,46.9121,46.837,46.837,11032.9908
2010-03-26 12:55:00,68.63,68.64,68.49,68.59,8220.65981611682,46.8234,46.8302,46.7279,46.7961,8220.6598
2010-03-26 13:00:00,68.59,68.6,68.52,68.54,9410.4921579232,46.7961,46.8029,46.7483,46.762,9410.4922
2010-03-26 13:05:00,68.55,68.56,68.15,68.2,30178.47485127096,46.7688,46.7756,46.4959,46.53,30178.4749
2010-03-26 13:10:00,68.21,68.27,68.17,68.27,10275.824770146024,46.5368,46.5778,46.5095,46.5778,10275.8248
2010-03-26 13:15:00,68.26,68.37,68.24,68.37,10167.658193618172,46.571,46.646,46.5573,46.646,10167.6582
2010-03-26 13:20:00,68.36,68.45,68.33,68.41,5732.828555976204,46.6392,46.7006,46.6187,46.6733,5732.8286
2010-03-26 13:25:00,68.39,68.43,68.36,68.39,7463.49378042185,46.6596,46.6869,46.6392,46.6596,7463.4938
2010-03-26 13:30:00,68.37,68.38,68.29,68.3,9194.159004867495,46.646,46.6528,46.5914,46.5982,9194.159
2010-03-26 13:35:00,68.32,68.42,68.32,68.4,6273.661438615468,46.6119,46.6801,46.6119,46.6665,6273.6614
2010-03-26 13:40:00,68.39,68.48,68.39,68.4,4651.162790697675,46.6596,46.721,46.6596,46.6665,4651.1628
2010-03-26 13:45:00,68.41,68.41,68.25,68.27,8328.826392644673,46.6733,46.6733,46.5641,46.5778,8328.8264
2010-03-26 13:50:00,68.27,68.3,68.25,68.27,4867.49594375338,46.5778,46.5982,46.5641,46.5778,4867.4959
2010-03-26 13:55:00,68.27,68.35,68.24,68.3,6381.828015143321,46.5778,46.6324,46.5573,46.5982,6381.828
2010-03-26 14:00:00,68.3,68.3,68.21,68.27,11357.490535424551,46.5982,46.5982,46.5368,46.5778,11357.4905
2010-03-26 14:05:00,68.27,68.37,68.25,68.37,13628.988642509465,46.5778,46.646,46.5641,46.646,13628.9886
2010-03-26 14:10:00,68.34,68.42,68.34,68.35,8220.65981611682,46.6255,46.6801,46.6255,46.6324,8220.6598
2010-03-26 14:15:00,68.35,68.48,68.35,68.41,6814.494321254732,46.6324,46.721,46.6324,46.6733,6814.4943
2010-03-26 14:20:00,68.39,68.4,68.34,68.39,6922.660897782585,46.6596,46.6665,46.6255,46.6596,6922.6609
2010-03-26 14:25:00,68.4,68.53,68.37,68.51,8761.492698756085,46.6665,46.7552,46.646,46.7415,8761.4927
2010-03-26 14:30:00,68.51,68.53,68.44,68.47,4434.8296376419685,46.7415,46.7552,46.6938,46.7142,4434.8296
2010-03-26 14:35:00,68.45,68.58,68.45,68.57,2379.6646836127634,46.7006,46.7893,46.7006,46.7825,2379.6647
2010-03-26 14:40:00,68.55,68.61,68.55,68.57,4110.32990805841,46.7688,46.8097,46.7688,46.7825,4110.3299
2010-03-26 14:45:00,68.53,68.53,68.48,68.52,4002.163331530557,46.7552,46.7552,46.721,46.7483,4002.1633
2010-03-26 14:50:00,68.51,68.62,68.47,68.61,6922.660897782585,46.7415,46.8166,46.7142,46.8097,6922.6609
2010-03-26 14:55:00,68.59,68.63,68.53,68.59,13088.1557598702,46.7961,46.8234,46.7552,46.7961,13088.1558
2010-03-26 15:00:00,68.6,68.63,68.55,68.55,7030.8274743104375,46.8029,46.8234,46.7688,46.7688,7030.8275
2010-03-26 15:05:00,68.55,68.58,68.48,68.51,2595.997836668469,46.7688,46.7893,46.721,46.7415,2595.9978
2010-03-26 15:10:00,68.51,68.58,68.45,68.58,5624.66197944835,46.7415,46.7893,46.7006,46.7893,5624.662
2010-03-26 15:15:00,68.57,68.57,68.52,68.57,5732.828555976204,46.7825,46.7825,46.7483,46.7825,5732.8286
2010-03-26 15:20:00,68.55,68.55,68.43,68.43,4326.663061114115,46.7688,46.7688,46.6869,46.6869,4326.6631
2010-03-26 15:25:00,68.45,68.51,68.41,68.51,12114.656571119524,46.7006,46.7415,46.6733,46.7415,12114.6566
2010-03-26 15:30:00,68.5,68.54,68.46,68.47,10600.324499729582,46.7347,46.762,46.7074,46.7142,10600.3245
2010-03-26 15:35:00,68.46,68.58,68.45,68.56,32990.80584099513,46.7074,46.7893,46.7006,46.7756,32990.8058
2010-03-26 15:40:00,68.58,68.63,68.57,68.61,27366.14386154678,46.7893,46.8234,46.7825,46.8097,27366.1439
2010-03-26 15:45:00,68.62,68.67,68.56,68.63,33423.47214710654,46.8166,46.8507,46.7756,46.8234,33423.4721
2010-03-26 15:50:00,68.63,68.7,68.59,68.63,33639.80530016225,46.8234,46.8711,46.7961,46.8234,33639.8053
2010-03-26 15:55:00,68.63,68.76,68.63,68.72,70740.94104921579,46.8234,46.9121,46.8234,46.8848,70740.941
2010-03-29 09:30:00,68.94,69.27,68.83,69.25,24878.312601406164,47.0349,47.26,46.9598,47.2464,24878.3126
2010-03-29 09:35:00,69.27,69.42,69.17,69.28,14061.654948620877,47.26,47.3624,47.1918,47.2669,14061.6549
2010-03-29 09:40:00,69.3,69.35,69.23,69.32,8761.492698756085,47.2805,47.3146,47.2327,47.2941,8761.4927
2010-03-29 09:45:00,69.32,69.4,69.25,69.37,15792.320173066522,47.2941,47.3487,47.2464,47.3283,15792.3202
2010-03-29 09:50:00,69.37,69.42,69.25,69.29,11573.82368848026,47.3283,47.3624,47.2464,47.2737,11573.8237
2010-03-29 09:55:00,69.3,69.33,69.17,69.17,11790.156841535963,47.2805,47.301,47.1918,47.1918,11790.1568
2010-03-29 10:00:00,69.18,69.22,69.08,69.14,10816.657652785289,47.1986,47.2259,47.1304,47.1713,10816.6577
2010-03-29 10:05:00,69.16,69.17,69.1,69.13,12006.489994591671,47.185,47.1918,47.144,47.1645,12006.49
2010-03-29 10:10:00,69.14,69.18,69.05,69.1,10492.15792320173,47.1713,47.1986,47.1099,47.144,10492.1579
2010-03-29 10:15:00,69.12,69.15,69.07,69.11,8436.992969172525,47.1577,47.1782,47.1236,47.1509,8436.993
2010-03-29 10:20:00,69.08,69.09,69.02,69.03,6814.494321254732,47.1304,47.1372,47.0895,47.0963,6814.4943
2010-03-29 10:25:00,68.99,69.11,68.99,69.05,9410.4921579232,47.069,47.1509,47.069,47.1099,9410.4922
2010-03-29 10:30:00,69.04,69.15,68.98,69.12,34613.30448891292,47.1031,47.1782,47.0622,47.1577,34613.3045
2010-03-29 10:35:00,69.13,69.4,69.12,69.31,29853.9751216874,47.1645,47.3487,47.1577,47.2873,29853.9751
2010-03-29 10:40:00,69.33,69.38,69.26,69.27,19469.98377501352,47.301,47.3351,47.2532,47.26,19469.9838
2010-03-29 10:45:00,69.27,69.27,69.15,69.2,11357.490535424551,47.26,47.26,47.1782,47.2123,11357.4905
2010-03-29 10:50:00,69.2,69.27,69.12,69.22,11681.990265008111,47.2123,47.26,47.1577,47.2259,11681.9903
2010-03-29 10:55:00,69.24,69.24,69.12,69.17,21416.98215251488,47.2396,47.2396,47.1577,47.1918,21416.9822
2010-03-29 11:00:00,69.18,69.18,69.05,69.06,12979.989183342346,47.1986,47.1986,47.1099,47.1168,12979.9892
2010-03-29 11:05:00,69.05,69.1,69.0,69.04,20876.14926987561,47.1099,47.144,47.0758,47.1031,20876.1493
2010-03-29 11:10:00,69.04,69.08,69.0,69.05,13628.988642509465,47.1031,47.1304,47.0758,47.1099,13628.9886
2010-03-29 11:15:00,69.04,69.06,69.01,69.02,8977.82585181179,47.1031,47.1168,47.0826,47.0895,8977.8259
2010-03-29 11:20:00,69.03,69.08,68.99,69.07,22714.981070849102,47.0963,47.1304,47.069,47.1236,22714.9811
2010-03-29 11:25:00,69.07,69.2,69.05,69.12,13737.155219037317,47.1236,47.2123,47.1099,47.1577,13737.1552
2010-03-29 11:30:00,69.12,69.13,69.0,69.0,21633.315305570577,47.1577,47.1645,47.0758,47.0758,21633.3153
2010-03-29 11:35:00,69.02,69.03,68.91,68.92,24337.4797187669,47.0895,47.0963,47.0144,47.0212,24337.4797
2010-03-29 11:40:00,68.92,68.92,68.82,68.84,11141.157382368849,47.0212,47.0212,46.953,46.9667,11141.1574
2010-03-29 11:45:00,68.85,68.88,68.82,68.83,8436.992969172525,46.9735,46.994,46.953,46.9598,8436.993
2010-03-29 11:50:00,68.85,68.87,68.81,68.84,9518.658734451054,46.9735,46.9871,46.9462,46.9667,9518.6587
2010-03-29 11:55:00,68.86,68.9,68.83,68.84,8545.159545700379,46.9803,47.0076,46.9598,46.9667,8545.1595
2010-03-29 12:00:00,68.84,68.85,68.76,68.78,16224.986479177933,46.9667,46.9735,46.9121,46.9257,16224.9865
2010-03-29 12:05:00,68.77,68.78,68.66,68.66,42725.79772850189,46.9189,46.9257,46.8439,46.8439,42725.7977
2010-03-29 12:10:00,68.66,68.7,68.66,68.69,8112.493239588966,46.8439,46.8711,46.8439,46.8643,8112.4932
2010-03-29 12:15:00,68.7,68.74,68.7,68.72,8761.492698756085,46.8711,46.8984,46.8711,46.8848,8761.4927
2010-03-29 12:20:00,68.7,68.7,68.62,68.64,9734.99188750676,46.8711,46.8711,46.8166,46.8302,9734.9919
2010-03-29 12:25:00,68.65,68.65,68.56,68.59,13412.655489453758,46.837,46.837,46.7756,46.7961,13412.6555
2010-03-29 12:30:00,68.58,68.61,68.53,68.58,20443.4829637642,46.7893,46.8097,46.7552,46.7893,20443.483
2010-03-29 12:35:00,68.58,68.63,68.55,68.55,11790.156841535963,46.7893,46.8234,46.7688,46.7688,11790.1568
2010-03-29 12:40:00,68.55,68.55,68.48,68.52,13628.988642509465,46.7688,46.7688,46.721,46.7483,13628.9886
2010-03-29 12:45:00,68.51,68.51,68.44,68.48,20551.64954029205,46.7415,46.7415,46.6938,46.721,20551.6495
2010-03-29 12:50:00,68.46,68.5,68.39,68.39,20335.316387236344,46.7074,46.7347,46.6596,46.6596,20335.3164
2010-03-29 12:55:00,68.38,68.39,68.27,68.28,17522.98539751217,46.6528,46.6596,46.5778,46.5846,17522.9854
2010-03-29 13:00:00,68.28,68.36,68.24,68.36,11898.323418063816,46.5846,46.6392,46.5573,46.6392,11898.3234
2010-03-29 13:05:00,68.37,68.39,68.26,68.26,14818.820984315846,46.646,46.6596,46.571,46.571,14818.821
2010-03-29 13:10:00,68.27,68.28,68.22,68.24,21416.98215251488,46.5778,46.5846,46.5437,46.5573,21416.9822
2010-03-29 13:15:00,68.26,68.27,68.13,68.15,25419.145484045428,46.571,46.5778,46.4823,46.4959,25419.1455
2010-03-29 13:20:00,68.17,68.23,68.14,68.18,23904.813412655487,46.5095,46.5505,46.4891,46.5164,23904.8134
2010-03-29 13:25:00,68.16,68.23,68.16,68.2,14602.48783126014,46.5027,46.5505,46.5027,46.53,14602.4878
2010-03-29 13:30:00,68.19,68.24,68.16,68.16,24012.979989183343,46.5232,46.5573,46.5027,46.5027,24012.98
2010-03-29 13:35:00,68.17,68.2,68.16,68.18,22390.48134126555,46.5095,46.53,46.5027,46.5164,22390.4813
2010-03-29 13:40:00,68.19,68.22,68.15,68.15,20551.64954029205,46.5232,46.5437,46.4959,46.4959,20551.6495
2010-03-29 13:45:00,68.14,68.18,68.05,68.05,17414.818820984314,46.4891,46.5164,46.4277,46.4277,17414.8188
2010-03-29 13:50:00,68.06,68.11,68.05,68.08,13845.32179556517,46.4345,46.4686,46.4277,46.4481,13845.3218
2010-03-29 13:55:00,68.07,68.07,68.0,68.02,11573.82368848026,46.4413,46.4413,46.3936,46.4072,11573.8237
2010-03-29 14:00:00,68.01,68.04,67.98,68.01,12763.656030286642,46.4004,46.4209,46.3799,46.4004,12763.656
2010-03-29 14:05:00,68.01,68.06,67.98,67.99,22174.14818820984,46.4004,46.4345,46.3799,46.3867,22174.1482
2010-03-29 14:10:00,67.99,68.02,67.95,68.02,14494.321254732287,46.3867,46.4072,46.3595,46.4072,14494.3213
2010-03-29 14:15:00,68.02,68.02,67.93,67.93,14386.154678204435,46.4072,46.4072,46.3458,46.3458,14386.1547
2010-03-29 14:20:00,67.94,68.02,67.89,68.02,27582.47701460249,46.3526,46.4072,46.3185,46.4072,27582.477
2010-03-29 14:25:00,68.02,68.11,67.97,68.11,22823.14764737696,46.4072,46.4686,46.3731,46.4686,22823.1476
2010-03-29 14:30:00,68.1,68.18,68.09,68.15,25851.81179015684,46.4618,46.5164,46.455,46.4959,25851.8118
2010-03-29 14:35:00,68.16,68.29,68.16,68.26,24012.979989183343,46.5027,46.5914,46.5027,46.571,24012.98
2010-03-29 14:40:00,68.27,68.33,68.25,68.27,17306.65224445646,46.5778,46.6187,46.5641,46.5778,17306.6522
2010-03-29 14:45:00,68.27,68.38,68.27,68.37,21741.48188209843,46.5778,46.6528,46.5778,46.646,21741.4819
2010-03-29 14:50:00,68.37,68.39,68.35,68.37,9951.325040562466,46.646,46.6596,46.6324,46.646,9951.325
2010-03-29 14:55:00,68.38,68.45,68.37,68.43,13845.32179556517,46.6528,46.7006,46.646,46.6869,13845.3218
2010-03-29 15:00:00,68.44,68.49,68.34,68.34,29421.308815575987,46.6938,46.7279,46.6255,46.6255,29421.3088
2010-03-29 15:05:00,68.35,68.39,68.33,68.34,11032.990805840996,46.6324,46.6596,46.6187,46.6255,11032.9908
2010-03-29 15:10:00,68.35,68.37,68.28,68.3,25743.645213628988,46.6324,46.646,46.5846,46.5982,25743.6452
2010-03-29 15:15:00,68.31,68.32,68.24,68.27,25310.978907517576,46.6051,46.6119,46.5573,46.5778,25310.9789
2010-03-29 15:20:00,68.26,68.33,68.26,68.32,31692.806922660897,46.571,46.6187,46.571,46.6119,31692.8069
2010-03-29 15:25:00,68.33,68.36,68.27,68.28,23255.81395348837,46.6187,46.6392,46.5778,46.5846,23255.814
2010-03-29 15:30:00,68.28,68.39,68.26,68.38,29421.308815575987,46.5846,46.6596,46.571,46.6528,29421.3088
2010-03-29 15:35:00,68.37,68.5,68.37,68.5,62303.94808004327,46.646,46.7347,46.646,46.7347,62303.9481
2010-03-29 15:40:00,68.5,68.65,68.49,68.63,69551.10870740941,46.7347,46.837,46.7279,46.8234,69551.1087
2010-03-29 15:45:00,68.63,68.64,68.56,68.58,79610.60032449973,46.8234,46.8302,46.7756,46.7893,79610.6003
2010-03-29 15:50:00,68.59,68.59,68.49,68.56,84369.92969172525,46.7961,46.7961,46.7279,46.7756,84369.9297
2010-03-29 15:55:00,68.54,68.7,68.52,68.68,153812.8718226068,46.762,46.8711,46.7483,46.8575,153812.8718
2010-03-30 09:30:00,68.17,68.17,67.29,68.09,58193.61817198485,46.8171,46.8171,46.2128,46.7622,58193.6182
2010-03-30 09:35:00,68.08,68.14,67.97,68.1,28772.30935640887,46.7553,46.7965,46.6798,46.7691,28772.3094
2010-03-30 09:40:00,68.1,68.25,68.1,68.2,31909.1400757166,46.7691,46.8721,46.7691,46.8377,31909.1401
2010-03-30 09:45:00,68.21,68.41,68.14,68.39,30935.640886965928,46.8446,46.982,46.7965,46.9682,30935.6409
2010-03-30 09:50:00,68.39,68.44,68.35,68.41,28015.14332071389,46.9682,47.0026,46.9408,46.982,28015.1433
2010-03-30 09:55:00,68.39,68.64,68.38,68.58,38615.46782044348,46.9682,47.1399,46.9614,47.0987,38615.4678
2010-03-30 10:00:00,68.58,68.58,68.38,68.43,48350.45970795024,47.0987,47.0987,46.9614,46.9957,48350.4597
2010-03-30 10:05:00,68.41,68.5,68.39,68.49,24986.47917793402,46.982,47.0438,46.9682,47.0369,24986.4792
2010-03-30 10:10:00,68.49,68.62,68.43,68.58,9518.658734451054,47.0369,47.1262,46.9957,47.0987,9518.6587
2010-03-30 10:15:00,68.58,68.61,68.41,68.41,10600.324499729582,47.0987,47.1193,46.982,46.982,10600.3245
2010-03-30 10:20:00,68.4,68.46,68.38,68.44,8328.826392644673,46.9751,47.0163,46.9614,47.0026,8328.8264
2010-03-30 10:25:00,68.43,68.49,68.39,68.46,14386.154678204435,46.9957,47.0369,46.9682,47.0163,14386.1547
2010-03-30 10:30:00,68.48,68.57,68.44,68.55,16765.819361817197,47.03,47.0919,47.0026,47.0781,16765.8194
2010-03-30 10:35:00,68.55,68.56,68.46,68.5,14818.820984315846,47.0781,47.085,47.0163,47.0438,14818.821
2010-03-30 10:40:00,68.51,68.51,68.39,68.4,18171.98485667929,47.0506,47.0506,46.9682,46.9751,18171.9849
2010-03-30 10:45:00,68.41,68.44,68.39,68.42,21957.815035154137,46.982,47.0026,46.9682,46.9888,21957.815
2010-03-30 10:50:00,68.4,68.45,68.39,68.41,18280.15143320714,46.9751,47.0094,46.9682,46.982,18280.1514
2010-03-30 10:55:00,68.4,68.41,68.27,68.27,9843.158464034614,46.9751,46.982,46.8858,46.8858,9843.1585
2010-03-30 11:00:00,68.29,68.31,68.17,68.21,12439.156300703082,46.8996,46.9133,46.8171,46.8446,12439.1563
2010-03-30 11:05:00,68.2,68.31,68.16,68.29,102974.58085451597,46.8377,46.9133,46.8103,46.8996,102974.5809
2010-03-30 11:10:00,68.31,68.32,68.21,68.28,51054.62412114657,46.9133,46.9202,46.8446,46.8927,51054.6241
2010-03-30 11:15:00,68.29,68.31,68.24,68.24,12871.822606814494,46.8996,46.9133,46.8652,46.8652,12871.8226
2010-03-30 11:20:00,68.23,68.29,68.2,68.23,33639.80530016225,46.8583,46.8996,46.8377,46.8583,33639.8053
2010-03-30 11:25:00,68.23,68.31,68.22,68.29,15684.153596538668,46.8583,46.9133,46.8515,46.8996,15684.1536
2010-03-30 11:30:00,68.29,68.31,68.23,68.27,16333.153055705789,46.8996,46.9133,46.8583,46.8858,16333.1531
2010-03-30 11:35:00,68.25,68.28,68.2,68.27,18280.15143320714,46.8721,46.8927,46.8377,46.8858,18280.1514
2010-03-30 11:40:00,68.26,68.34,68.25,68.32,13845.32179556517,46.879,46.9339,46.8721,46.9202,13845.3218
2010-03-30 11:45:00,68.32,68.37,68.3,68.34,12439.156300703082,46.9202,46.9545,46.9064,46.9339,12439.1563
2010-03-30 11:50:00,68.37,68.37,68.22,68.23,17955.65170362358,46.9545,46.9545,46.8515,46.8583,17955.6517
2010-03-30 11:55:00,68.22,68.29,68.2,68.28,18712.81773931855,46.8515,46.8996,46.8377,46.8927,18712.8177
2010-03-30 12:00:00,68.3,68.34,68.27,68.27,11032.990805840996,46.9064,46.9339,46.8858,46.8858,11032.9908
2010-03-30 12:05:00,68.27,68.34,68.26,68.33,9302.32558139535,46.8858,46.9339,46.879,46.927,9302.3256
2010-03-30 12:10:00,68.32,68.32,68.27,68.31,12439.156300703082,46.9202,46.9202,46.8858,46.9133,12439.1563
2010-03-30 12:15:00,68.33,68.33,68.24,68.24,7571.660356949702,46.927,46.927,46.8652,46.8652,7571.6604
2010-03-30 12:20:00,68.24,68.27,68.23,68.26,11790.156841535963,46.8652,46.8858,46.8583,46.879,11790.1568
2010-03-30 12:25:00,68.26,68.41,68.23,68.41,20551.64954029205,46.879,46.982,46.8583,46.982,20551.6495
2010-03-30 12:30:00,68.41,68.46,68.39,68.44,11898.323418063816,46.982,47.0163,46.9682,47.0026,11898.3234
2010-03-30 12:35:00,68.44,68.48,68.39,68.41,9734.99188750676,47.0026,47.03,46.9682,46.982,9734.9919
2010-03-30 12:40:00,68.4,68.56,68.39,68.51,33639.80530016225,46.9751,47.085,46.9682,47.0506,33639.8053
2010-03-30 12:45:00,68.51,68.52,68.45,68.45,13953.488372093025,47.0506,47.0575,47.0094,47.0094,13953.4884
2010-03-30 12:50:00,68.45,68.5,68.44,68.48,10383.991346673878,47.0094,47.0438,47.0026,47.03,10383.9913
2010-03-30 12:55:00,68.47,68.58,68.46,68.52,10708.491076257436,47.0232,47.0987,47.0163,47.0575,10708.4911
2010-03-30 13:00:00,68.52,68.52,68.41,68.47,11898.323418063816,47.0575,47.0575,46.982,47.0232,11898.3234
2010-03-30 13:05:00,68.48,68.52,68.47,68.5,12979.989183342346,47.03,47.0575,47.0232,47.0438,12979.9892
2010-03-30 13:10:00,68.49,68.51,68.48,68.49,12547.322877230936,47.0369,47.0506,47.03,47.0369,12547.3229
2010-03-30 13:15:00,68.49,68.49,68.4,68.41,10492.15792320173,47.0369,47.0369,46.9751,46.982,10492.1579
2010-03-30 13:20:00,68.39,68.42,68.3,68.3,12114.656571119524,46.9682,46.9888,46.9064,46.9064,12114.6566
2010-03-30 13:25:00,68.29,68.34,68.26,68.32,15359.65386695511,46.8996,46.9339,46.879,46.9202,15359.6539
2010-03-30 13:30:00,68.33,68.38,68.3,68.37,13196.322336398052,46.927,46.9614,46.9064,46.9545,13196.3223
2010-03-30 13:35:00,68.37,68.38,68.33,68.35,10600.324499729582,46.9545,46.9614,46.927,46.9408,10600.3245
2010-03-30 13:40:00,68.35,68.36,68.32,68.33,14710.654407787992,46.9408,46.9476,46.9202,46.927,14710.6544
2010-03-30 13:45:00,68.32,68.4,68.29,68.34,19037.317468902107,46.9202,46.9751,46.8996,46.9339,19037.3175
2010-03-30 13:50:00,68.36,68.38,68.3,68.35,11465.657111952409,46.9476,46.9614,46.9064,46.9408,11465.6571
2010-03-30 13:55:00,68.36,68.39,68.32,68.32,5408.328826392644,46.9476,46.9682,46.9202,46.9202,5408.3288
2010-03-30 14:00:00,68.33,68.35,68.3,68.32,5732.828555976204,46.927,46.9408,46.9064,46.9202,5732.8286
2010-03-30 14:05:00,68.32,68.39,68.29,68.39,13520.82206598161,46.9202,46.9682,46.8996,46.9682,13520.8221
2010-03-30 14:10:00,68.39,68.39,68.32,68.35,6922.660897782585,46.9682,46.9682,46.9202,46.9408,6922.6609
2010-03-30 14:15:00,68.34,68.36,68.32,68.32,8328.826392644673,46.9339,46.9476,46.9202,46.9202,8328.8264
2010-03-30 14:20:00,68.32,68.36,68.31,68.32,8761.492698756085,46.9202,46.9476,46.9133,46.9202,8761.4927
2010-03-30 14:25:00,68.32,68.35,68.32,68.34,6165.494862087615,46.9202,46.9408,46.9202,46.9339,6165.4949
2010-03-30 14:30:00,68.34,68.43,68.34,68.43,7138.994050838291,46.9339,46.9957,46.9339,46.9957,7138.9941
2010-03-30 14:35:00,68.44,68.46,68.39,68.45,8436.992969172525,47.0026,47.0163,46.9682,47.0094,8436.993
2010-03-30 14:40:00,68.43,68.46,68.41,68.42,10600.324499729582,46.9957,47.0163,46.982,46.9888,10600.3245
2010-03-30 14:45:00,68.42,68.46,68.41,68.43,8220.65981611682,46.9888,47.0163,46.982,46.9957,8220.6598
2010-03-30 14:50:00,68.42,68.47,68.41,68.46,7679.826933477555,46.9888,47.0232,46.982,47.0163,7679.8269
2010-03-30 14:55:00,68.46,68.47,68.41,68.43,5624.66197944835,47.0163,47.0232,46.982,46.9957,5624.662
2010-03-30 15:00:00,68.44,68.49,68.43,68.47,10059.491617090318,47.0026,47.0369,46.9957,47.0232,10059.4916
2010-03-30 15:05:00,68.46,68.47,68.43,68.44,9302.32558139535,47.0163,47.0232,46.9957,47.0026,9302.3256
2010-03-30 15:10:00,68.45,68.5,68.43,68.45,8653.32612222823,47.0094,47.0438,46.9957,47.0094,8653.3261
2010-03-30 15:15:00,68.47,68.49,68.44,68.45,12330.98972417523,47.0232,47.0369,47.0026,47.0094,12330.9897
2010-03-30 15:20:00,68.45,68.47,68.43,68.47,13196.322336398052,47.0094,47.0232,46.9957,47.0232,13196.3223
2010-03-30 15:25:00,68.46,68.51,68.46,68.5,11681.990265008111,47.0163,47.0506,47.0163,47.0438,11681.9903
2010-03-30 15:30:00,68.5,68.63,68.49,68.62,20984.31584640346,47.0438,47.1331,47.0369,47.1262,20984.3158
2010-03-30 15:35:00,68.62,68.63,68.56,68.57,23363.980530016222,47.1262,47.1331,47.085,47.0919,23363.9805
2010-03-30 15:40:00,68.56,68.62,68.53,68.55,28880.475932936723,47.085,47.1262,47.0644,47.0781,28880.4759
2010-03-30 15:45:00,68.56,68.57,68.5,68.52,26825.31097890752,47.085,47.0919,47.0438,47.0575,26825.311
2010-03-30 15:50:00,68.51,68.52,68.46,68.47,27474.31043807464,47.0506,47.0575,47.0163,47.0232,27474.3104
2010-03-30 15:55:00,68.48,68.48,68.41,68.47,62303.94808004327,47.03,47.03,46.982,47.0232,62303.9481
2010-03-31 09:30:00,68.5,68.9,68.43,68.9,27041.64413196322,47.0438,47.3185,46.9957,47.3185,27041.6441
2010-03-31 09:35:00,68.95,68.95,68.71,68.71,10816.657652785289,47.3528,47.3528,47.188,47.188,10816.6577
2010-03-31 09:40:00,68.76,68.78,68.43,68.49,9518.658734451054,47.2223,47.2361,46.9957,47.0369,9518.6587
2010-03-31 09:45:00,68.49,68.55,68.45,68.51,20443.4829637642,47.0369,47.0781,47.0094,47.0506,20443.483
2010-03-31 09:50:00,68.46,68.6,68.45,68.52,7247.160627366144,47.0163,47.1125,47.0094,47.0575,7247.1606
2010-03-31 09:55:00,68.53,68.53,68.44,68.49,7463.49378042185,47.0644,47.0644,47.0026,47.0369,7463.4938
2010-03-31 10:00:00,68.52,68.6,68.51,68.6,7030.8274743104375,47.0575,47.1125,47.0506,47.1125,7030.8275
2010-03-31 10:05:00,68.57,68.68,68.56,68.68,12330.98972417523,47.0919,47.1674,47.085,47.1674,12330.9897
2010-03-31 10:10:00,68.68,68.68,68.55,68.57,13412.655489453758,47.1674,47.1674,47.0781,47.0919,13412.6555
2010-03-31 10:15:00,68.57,68.66,68.55,68.63,14494.321254732287,47.0919,47.1537,47.0781,47.1331,14494.3213
2010-03-31 10:20:00,68.63,68.73,68.61,68.73,13520.82206598161,47.1331,47.2017,47.1193,47.2017,13520.8221
2010-03-31 10:25:00,68.73,68.84,68.71,68.84,8112.493239588966,47.2017,47.2773,47.188,47.2773,8112.4932
2010-03-31 10:30:00,68.83,68.88,68.77,68.8,11141.157382368849,47.2704,47.3047,47.2292,47.2498,11141.1574
2010-03-31 10:35:00,68.82,68.83,68.78,68.81,6706.327744726879,47.2635,47.2704,47.2361,47.2567,6706.3277
2010-03-31 10:40:00,68.78,68.82,68.64,68.67,9951.325040562466,47.2361,47.2635,47.1399,47.1605,9951.325
2010-03-31 10:45:00,68.67,68.69,68.63,68.68,4651.162790697675,47.1605,47.1743,47.1331,47.1674,4651.1628
2010-03-31 10:50:00,68.67,68.67,68.6,68.62,6489.994591671173,47.1605,47.1605,47.1125,47.1262,6489.9946
2010-03-31 10:55:00,68.6,68.74,68.57,68.74,6598.161168199026,47.1125,47.2086,47.0919,47.2086,6598.1612
2010-03-31 11:00:00,68.73,68.73,68.56,68.56,6814.494321254732,47.2017,47.2017,47.085,47.085,6814.4943
2010-03-31 11:05:00,68.57,68.64,68.55,68.64,8653.32612222823,47.0919,47.1399,47.0781,47.1399,8653.3261
2010-03-31 11:10:00,68.62,68.65,68.58,68.61,9302.32558139535,47.1262,47.1468,47.0987,47.1193,9302.3256
2010-03-31 11:15:00,68.6,68.61,68.58,68.6,3677.6636019469984,47.1125,47.1193,47.0987,47.1125,3677.6636
2010-03-31 11:20:00,68.59,68.67,68.55,68.67,8761.492698756085,47.1056,47.1605,47.0781,47.1605,8761.4927
2010-03-31 11:25:00,68.66,68.67,68.63,68.67,5732.828555976204,47.1537,47.1605,47.1331,47.1605,5732.8286
2010-03-31 11:30:00,68.65,68.77,68.63,68.77,8977.82585181179,47.1468,47.2292,47.1331,47.2292,8977.8259
2010-03-31 11:35:00,68.78,68.78,68.71,68.74,6706.327744726879,47.2361,47.2361,47.188,47.2086,6706.3277
2010-03-31 11:40:00,68.75,68.86,68.73,68.73,8869.659275283937,47.2155,47.291,47.2017,47.2017,8869.6593
2010-03-31 11:45:00,68.73,68.78,68.73,68.76,20551.64954029205,47.2017,47.2361,47.2017,47.2223,20551.6495
2010-03-31 11:50:00,68.76,68.78,68.68,68.69,9951.325040562466,47.2223,47.2361,47.1674,47.1743,9951.325
2010-03-31 11:55:00,68.7,68.71,68.64,68.7,12114.656571119524,47.1811,47.188,47.1399,47.1811,12114.6566
2010-03-31 12:00:00,68.72,68.72,68.65,68.66,24878.312601406164,47.1949,47.1949,47.1468,47.1537,24878.3126
2010-03-31 12:05:00,68.67,68.71,68.65,68.71,24553.812871822607,47.1605,47.188,47.1468,47.188,24553.8129
2010-03-31 12:10:00,68.7,68.7,68.59,68.63,36019.469983775016,47.1811,47.1811,47.1056,47.1331,36019.47
2010-03-31 12:15:00,68.64,68.71,68.62,68.68,20876.14926987561,47.1399,47.188,47.1262,47.1674,20876.1493
2010-03-31 12:20:00,68.69,68.74,68.67,68.71,16982.152514872905,47.1743,47.2086,47.1605,47.188,16982.1525
2010-03-31 12:25:00,68.7,68.7,68.65,68.67,28015.14332071389,47.1811,47.1811,47.1468,47.1605,28015.1433
2010-03-31 12:30:00,68.66,68.71,68.65,68.68,24553.812871822607,47.1537,47.188,47.1468,47.1674,24553.8129
2010-03-31 12:35:00,68.7,68.73,68.66,68.71,12979.989183342346,47.1811,47.2017,47.1537,47.188,12979.9892
2010-03-31 12:40:00,68.69,68.69,68.6,68.63,4651.162790697675,47.1743,47.1743,47.1125,47.1331,4651.1628
2010-03-31 12:45:00,68.63,68.67,68.59,68.63,6273.661438615468,47.1331,47.1605,47.1056,47.1331,6273.6614
2010-03-31 12:50:00,68.62,68.63,68.6,68.62,10492.15792320173,47.1262,47.1331,47.1125,47.1262,10492.1579
2010-03-31 12:55:00,68.63,68.64,68.59,68.6,14169.821525148727,47.1331,47.1399,47.1056,47.1125,14169.8215
2010-03-31 13:00:00,68.63,68.63,68.53,68.59,39048.13412655489,47.1331,47.1331,47.0644,47.1056,39048.1341
2010-03-31 13:05:00,68.6,68.62,68.59,68.6,8328.826392644673,47.1125,47.1262,47.1056,47.1125,8328.8264
2010-03-31 13:10:00,68.61,68.65,68.6,68.64,7787.993510005408,47.1193,47.1468,47.1125,47.1399,7787.9935
2010-03-31 13:15:00,68.63,68.67,68.63,68.63,4326.663061114115,47.1331,47.1605,47.1331,47.1331,4326.6631
2010-03-31 13:20:00,68.63,68.63,68.59,68.63,9734.99188750676,47.1331,47.1331,47.1056,47.1331,9734.9919
2010-03-31 13:25:00,68.63,68.69,68.62,68.69,3353.16387236344,47.1331,47.1743,47.1262,47.1743,3353.1639
2010-03-31 13:30:00,68.67,68.68,68.62,68.62,8436.992969172525,47.1605,47.1674,47.1262,47.1262,8436.993
2010-03-31 13:35:00,68.62,68.65,68.61,68.63,8545.159545700379,47.1262,47.1468,47.1193,47.1331,8545.1595
2010-03-31 13:40:00,68.64,68.67,68.63,68.66,5732.828555976204,47.1399,47.1605,47.1331,47.1537,5732.8286
2010-03-31 13:45:00,68.66,68.69,68.63,68.68,5191.995673336939,47.1537,47.1743,47.1331,47.1674,5191.9957
2010-03-31 13:50:00,68.67,68.67,68.63,68.63,4434.8296376419685,47.1605,47.1605,47.1331,47.1331,4434.8296
2010-03-31 13:55:00,68.63,68.63,68.61,68.63,8220.65981611682,47.1331,47.1331,47.1193,47.1331,8220.6598
2010-03-31 14:00:00,68.64,68.65,68.62,68.64,8436.992969172525,47.1399,47.1468,47.1262,47.1399,8436.993
2010-03-31 14:05:00,68.64,68.71,68.63,68.68,6057.328285559762,47.1399,47.188,47.1331,47.1674,6057.3283
2010-03-31 14:10:00,68.67,68.69,68.62,68.63,5408.328826392644,47.1605,47.1743,47.1262,47.1331,5408.3288
2010-03-31 14:15:00,68.62,68.64,68.6,68.61,13628.988642509465,47.1262,47.1399,47.1125,47.1193,13628.9886
2010-03-31 14:20:00,68.6,68.63,68.59,68.63,5300.162249864791,47.1125,47.1331,47.1056,47.1331,5300.1622
2010-03-31 14:25:00,68.62,68.66,68.62,68.65,2920.497566252028,47.1262,47.1537,47.1262,47.1468,2920.4976
2010-03-31 14:30:00,68.66,68.66,68.61,68.61,7679.826933477555,47.1537,47.1537,47.1193,47.1193,7679.8269
2010-03-31 14:35:00,68.6,68.74,68.6,68.69,22065.98161168199,47.1125,47.2086,47.1125,47.1743,22065.9816
2010-03-31 14:40:00,68.68,68.68,68.62,68.62,7247.160627366144,47.1674,47.1674,47.1262,47.1262,7247.1606
2010-03-31 14:45:00,68.62,68.65,68.6,68.61,11790.156841535963,47.1262,47.1468,47.1125,47.1193,11790.1568
2010-03-31 14:50:00,68.61,68.64,68.59,68.64,35262.30394808004,47.1193,47.1399,47.1056,47.1399,35262.3039
2010-03-31 14:55:00,68.64,68.73,68.63,68.69,20443.4829637642,47.1399,47.2017,47.1331,47.1743,20443.483
2010-03-31 15:00:00,68.71,68.75,68.68,68.7,16982.152514872905,47.188,47.2155,47.1674,47.1811,16982.1525
2010-03-31 15:05:00,68.7,68.73,68.66,68.71,19145.484045429963,47.1811,47.2017,47.1537,47.188,19145.484
2010-03-31 15:10:00,68.7,68.7,68.64,68.64,9302.32558139535,47.1811,47.1811,47.1399,47.1399,9302.3256
2010-03-31 15:15:00,68.65,68.7,68.62,68.69,13845.32179556517,47.1468,47.1811,47.1262,47.1743,13845.3218
2010-03-31 15:20:00,68.69,68.7,68.58,68.61,50189.29150892374,47.1743,47.1811,47.0987,47.1193,50189.2915
2010-03-31 15:25:00,68.6,68.66,68.58,68.64,33747.9718766901,47.1125,47.1537,47.0987,47.1399,33747.9719
2010-03-31 15:30:00,68.65,68.65,68.55,68.57,36560.30286641428,47.1468,47.1468,47.0781,47.0919,36560.3029
2010-03-31 15:35:00,68.55,68.56,68.44,68.49,38182.80151433207,47.0781,47.085,47.0026,47.0369,38182.8015
2010-03-31 15:40:00,68.51,68.56,68.47,68.47,45213.62898864251,47.0506,47.085,47.0232,47.0232,45213.629
2010-03-31 15:45:00,68.46,68.48,68.26,68.27,76041.10329908058,47.0163,47.03,46.879,46.8858,76041.1033
2010-03-31 15:50:00,68.27,68.4,68.26,68.38,58842.61763115197,46.8858,46.9751,46.879,46.9614,58842.6176
2010-03-31 15:55:00,68.37,68.41,68.34,68.39,110654.4077879935,46.9545,46.982,46.9339,46.9682,110654.4078
2010-04-01 09:30:00,68.82,68.91,68.7,68.74,30935.640886965928,47.2635,47.3254,47.1811,47.2086,30935.6409
2010-04-01 09:35:00,68.73,68.88,68.73,68.77,9410.4921579232,47.2017,47.3047,47.2017,47.2292,9410.4922
2010-04-01 09:40:00,68.78,68.84,68.74,68.74,9843.158464034614,47.2361,47.2773,47.2086,47.2086,9843.1585
2010-04-01 09:45:00,68.76,68.88,68.75,68.79,12439.156300703082,47.2223,47.3047,47.2155,47.2429,12439.1563
2010-04-01 09:50:00,68.77,68.87,68.77,68.87,7896.160086533261,47.2292,47.2979,47.2292,47.2979,7896.1601
2010-04-01 09:55:00,68.86,68.87,68.71,68.73,13412.655489453758,47.291,47.2979,47.188,47.2017,13412.6555
2010-04-01 10:00:00,68.77,68.83,68.7,68.74,18820.984315846403,47.2292,47.2704,47.1811,47.2086,18820.9843
2010-04-01 10:05:00,68.76,68.77,68.67,68.67,11681.990265008111,47.2223,47.2292,47.1605,47.1605,11681.9903
2010-04-01 10:10:00,68.69,68.78,68.64,68.76,10600.324499729582,47.1743,47.2361,47.1399,47.2223,10600.3245
2010-04-01 10:15:00,68.75,68.76,68.55,68.57,21092.48242293132,47.2155,47.2223,47.0781,47.0919,21092.4824
2010-04-01 10:20:00,68.57,68.64,68.51,68.54,21633.315305570577,47.0919,47.1399,47.0506,47.0712,21633.3153
2010-04-01 10:25:00,68.55,68.58,68.46,68.58,9302.32558139535,47.0781,47.0987,47.0163,47.0987,9302.3256
2010-04-01 10:30:00,68.59,68.61,68.53,68.57,6489.994591671173,47.1056,47.1193,47.0644,47.0919,6489.9946
2010-04-01 10:35:00,68.54,68.63,68.53,68.63,10059.491617090318,47.0712,47.1331,47.0644,47.1331,10059.4916
2010-04-01 10:40:00,68.63,68.67,68.55,68.62,10600.324499729582,47.1331,47.1605,47.0781,47.1262,10600.3245
2010-04-01 10:45:00,68.62,68.66,68.57,68.6,17198.48566792861,47.1262,47.1537,47.0919,47.1125,17198.4857
2010-04-01 10:50:00,68.61,68.63,68.53,68.53,13412.655489453758,47.1193,47.1331,47.0644,47.0644,13412.6555
2010-04-01 10:55:00,68.51,68.56,68.39,68.48,15575.987020010816,47.0506,47.085,46.9682,47.03,15575.987
2010-04-01 11:00:00,68.47,68.48,68.43,68.47,14494.321254732287,47.0232,47.03,46.9957,47.0232,14494.3213
2010-04-01 11:05:00,68.47,68.53,68.45,68.45,12871.822606814494,47.0232,47.0644,47.0094,47.0094,12871.8226
2010-04-01 11:10:00,68.46,68.47,68.4,68.42,15359.65386695511,47.0163,47.0232,46.9751,46.9888,15359.6539
2010-04-01 11:15:00,68.43,68.44,68.38,68.4,12871.822606814494,46.9957,47.0026,46.9614,46.9751,12871.8226
2010-04-01 11:20:00,68.39,68.44,68.37,68.42,12439.156300703082,46.9682,47.0026,46.9545,46.9888,12439.1563
2010-04-01 11:25:00,68.43,68.46,68.41,68.44,5840.995132504056,46.9957,47.0163,46.982,47.0026,5840.9951
2010-04-01 11:30:00,68.46,68.5,68.41,68.49,8220.65981611682,47.0163,47.0438,46.982,47.0369,8220.6598
2010-04-01 11:35:00,68.51,68.51,68.46,68.49,9843.158464034614,47.0506,47.0506,47.0163,47.0369,9843.1585
2010-04-01 11:40:00,68.5,68.52,68.46,68.5,8328.826392644673,47.0438,47.0575,47.0163,47.0438,8328.8264
2010-04-01 11:45:00,68.51,68.51,68.48,68.48,11141.157382368849,47.0506,47.0506,47.03,47.03,11141.1574
2010-04-01 11:50:00,68.49,68.5,68.46,68.48,11681.990265008111,47.0369,47.0438,47.0163,47.03,11681.9903
2010-04-01 11:55:00,68.49,68.5,68.42,68.43,11898.323418063816,47.0369,47.0438,46.9888,46.9957,11898.3234
2010-04-01 12:00:00,68.44,68.47,68.41,68.45,12222.823147647376,47.0026,47.0232,46.982,47.0094,12222.8231
2010-04-01 12:05:00,68.47,68.5,68.47,68.5,11032.990805840996,47.0232,47.0438,47.0232,47.0438,11032.9908
2010-04-01 12:10:00,68.5,68.51,68.39,68.39,28988.64250946457,47.0438,47.0506,46.9682,46.9682,28988.6425
2010-04-01 12:15:00,68.4,68.42,68.39,68.4,6057.328285559762,46.9751,46.9888,46.9682,46.9751,6057.3283
2010-04-01 12:20:00,68.4,68.51,68.4,68.51,11141.157382368849,46.9751,47.0506,46.9751,47.0506,11141.1574
2010-04-01 12:25:00,68.51,68.51,68.48,68.5,4651.162790697675,47.0506,47.0506,47.03,47.0438,4651.1628
2010-04-01 12:30:00,68.51,68.51,68.48,68.49,5191.995673336939,47.0506,47.0506,47.03,47.0369,5191.9957
2010-04-01 12:35:00,68.48,68.55,68.48,68.52,6814.494321254732,47.03,47.0781,47.03,47.0575,6814.4943
2010-04-01 12:40:00,68.52,68.55,68.51,68.52,4110.32990805841,47.0575,47.0781,47.0506,47.0575,4110.3299
2010-04-01 12:45:00,68.54,68.54,68.48,68.53,5624.66197944835,47.0712,47.0712,47.03,47.0644,5624.662
2010-04-01 12:50:00,68.52,68.52,68.45,68.47,8328.826392644673,47.0575,47.0575,47.0094,47.0232,8328.8264
2010-04-01 12:55:00,68.48,68.48,68.39,68.41,6057.328285559762,47.03,47.03,46.9682,46.982,6057.3283
2010-04-01 13:00:00,68.41,68.41,68.37,68.37,6598.161168199026,46.982,46.982,46.9545,46.9545,6598.1612
2010-04-01 13:05:00,68.37,68.39,68.34,68.38,7030.8274743104375,46.9545,46.9682,46.9339,46.9614,7030.8275
2010-04-01 13:10:00,68.37,68.38,68.32,68.33,5516.495402920497,46.9545,46.9614,46.9202,46.927,5516.4954
2010-04-01 13:15:00,68.32,68.36,68.32,68.34,4975.662520281233,46.9202,46.9476,46.9202,46.9339,4975.6625
2010-04-01 13:20:00,68.33,68.34,68.3,68.31,5732.828555976204,46.927,46.9339,46.9064,46.9133,5732.8286
2010-04-01 13:25:00,68.31,68.35,68.31,68.34,4218.496484586262,46.9133,46.9408,46.9133,46.9339,4218.4965
2010-04-01 13:30:00,68.35,68.39,68.33,68.37,7463.49378042185,46.9408,46.9682,46.927,46.9545,7463.4938
2010-04-01 13:35:00,68.38,68.41,68.38,68.39,10275.824770146024,46.9614,46.982,46.9614,46.9682,10275.8248
2010-04-01 13:40:00,68.4,68.4,68.27,68.29,8761.492698756085,46.9751,46.9751,46.8858,46.8996,8761.4927
2010-04-01 13:45:00,68.29,68.29,68.15,68.16,17631.15197404002,46.8996,46.8996,46.8034,46.8103,17631.152
2010-04-01 13:50:00,68.15,68.18,68.11,68.12,8761.492698756085,46.8034,46.824,46.7759,46.7828,8761.4927
2010-04-01 13:55:00,68.12,68.2,68.08,68.17,9410.4921579232,46.7828,46.8377,46.7553,46.8171,9410.4922
2010-04-01 14:00:00,68.16,68.19,68.12,68.15,8004.326663061114,46.8103,46.8309,46.7828,46.8034,8004.3267
2010-04-01 14:05:00,68.16,68.17,68.08,68.15,10492.15792320173,46.8103,46.8171,46.7553,46.8034,10492.1579
2010-04-01 14:10:00,68.17,68.22,68.15,68.21,5191.995673336939,46.8171,46.8515,46.8034,46.8446,5191.9957
2010-04-01 14:15:00,68.2,68.27,68.17,68.24,9194.159004867495,46.8377,46.8858,46.8171,46.8652,9194.159
2010-04-01 14:20:00,68.24,68.27,68.23,68.23,8653.32612222823,46.8652,46.8858,46.8583,46.8583,8653.3261
2010-04-01 14:25:00,68.24,68.27,68.18,68.21,16116.81990265008,46.8652,46.8858,46.824,46.8446,16116.8199
2010-04-01 14:30:00,68.2,68.26,68.11,68.12,17414.818820984314,46.8377,46.879,46.7759,46.7828,17414.8188
2010-04-01 14:35:00,68.12,68.12,68.05,68.07,8004.326663061114,46.7828,46.7828,46.7347,46.7485,8004.3267
2010-04-01 14:40:00,68.08,68.08,67.96,68.02,10059.491617090318,46.7553,46.7553,46.6729,46.7141,10059.4916
2010-04-01 14:45:00,68.02,68.09,68.01,68.05,8761.492698756085,46.7141,46.7622,46.7073,46.7347,8761.4927
2010-04-01 14:50:00,68.06,68.12,68.04,68.08,10708.491076257436,46.7416,46.7828,46.7279,46.7553,10708.4911
2010-04-01 14:55:00,68.09,68.1,68.01,68.08,11141.157382368849,46.7622,46.7691,46.7073,46.7553,11141.1574
2010-04-01 15:00:00,68.08,68.13,68.06,68.07,18712.81773931855,46.7553,46.7897,46.7416,46.7485,18712.8177
2010-04-01 15:05:00,68.06,68.1,68.03,68.08,29853.9751216874,46.7416,46.7691,46.721,46.7553,29853.9751
2010-04-01 15:10:00,68.07,68.1,68.06,68.07,15900.486749594374,46.7485,46.7691,46.7416,46.7485,15900.4867
2010-04-01 15:15:00,68.06,68.09,68.02,68.02,23688.480259599783,46.7416,46.7622,46.7141,46.7141,23688.4803
2010-04-01 15:20:00,68.02,68.08,68.02,68.07,12330.98972417523,46.7141,46.7553,46.7141,46.7485,12330.9897
2010-04-01 15:25:00,68.08,68.08,68.03,68.05,9518.658734451054,46.7553,46.7553,46.721,46.7347,9518.6587
2010-04-01 15:30:00,68.05,68.12,68.05,68.07,63601.9469983775,46.7347,46.7828,46.7347,46.7485,63601.947
2010-04-01 15:35:00,68.08,68.1,68.05,68.06,41968.63169280692,46.7553,46.7691,46.7347,46.7416,41968.6317
2010-04-01 15:40:00,68.06,68.14,68.06,68.14,39588.96700919416,46.7416,46.7965,46.7416,46.7965,39588.967
2010-04-01 15:45:00,68.14,68.2,68.14,68.16,55164.95402920497,46.7965,46.8377,46.7965,46.8103,55164.954
2010-04-01 15:50:00,68.17,68.22,68.13,68.22,50946.45754461871,46.8171,46.8515,46.7897,46.8515,50946.4575
2010-04-01 15:55:00,68.22,68.33,68.22,68.29,63277.44726879394,46.8515,46.927,46.8515,46.8996,63277.4473
2010-04-05 09:30:00,68.4,68.4,67.93,67.94,45538.128718226064,46.9751,46.9751,46.6523,46.6592,45538.1287
2010-04-05 09:35:00,67.94,68.05,67.82,68.0,17955.65170362358,46.6592,46.7347,46.5768,46.7004,17955.6517
2010-04-05 09:40:00,67.98,68.1,67.95,68.08,44131.96322336398,46.6867,46.7691,46.6661,46.7553,44131.9632
2010-04-05 09:45:00,68.11,68.14,68.02,68.07,22606.814494321254,46.7759,46.7965,46.7141,46.7485,22606.8145
2010-04-05 09:50:00,68.07,68.08,68.02,68.07,27257.97728501893,46.7485,46.7553,46.7141,46.7485,27257.9773
2010-04-05 09:55:00,68.07,68.14,68.05,68.14,23147.64737696052,46.7485,46.7965,46.7347,46.7965,23147.6474
2010-04-05 10:00:00,68.16,68.25,68.09,68.17,20876.14926987561,46.8103,46.8721,46.7622,46.8171,20876.1493
2010-04-05 10:05:00,68.17,68.39,68.15,68.39,32449.972958355866,46.8171,46.9682,46.8034,46.9682,32449.973
2010-04-05 10:10:00,68.39,68.5,68.37,68.37,25959.97836668469,46.9682,47.0438,46.9545,46.9545,25959.9784
2010-04-05 10:15:00,68.39,68.42,68.29,68.33,15792.320173066522,46.9682,46.9888,46.8996,46.927,15792.3202
2010-04-05 10:20:00,68.33,68.46,68.28,68.44,16873.98593834505,46.927,47.0163,46.8927,47.0026,16873.9859
2010-04-05 10:25:00,68.42,68.42,68.36,68.39,16224.986479177933,46.9888,46.9888,46.9476,46.9682,16224.9865
2010-04-05 10:30:00,68.42,68.44,68.31,68.31,11032.990805840996,46.9888,47.0026,46.9133,46.9133,11032.9908
2010-04-05 10:35:00,68.32,68.36,68.27,68.35,23580.31368307193,46.9202,46.9476,46.8858,46.9408,23580.3137
2010-04-05 10:40:00,68.34,68.46,68.34,68.43,16982.152514872905,46.9339,47.0163,46.9339,46.9957,16982.1525
2010-04-05 10:45:00,68.45,68.56,68.45,68.52,15359.65386695511,47.0094,47.085,47.0094,47.0575,15359.6539
2010-04-05 10:50:00,68.51,68.63,68.51,68.62,9194.159004867495,47.0506,47.1331,47.0506,47.1262,9194.159
2010-04-05 10:55:00,68.63,68.63,68.59,68.59,10275.824770146024,47.1331,47.1331,47.1056,47.1056,10275.8248
2010-04-05 11:00:00,68.61,68.63,68.58,68.62,14386.154678204435,47.1193,47.1331,47.0987,47.1262,14386.1547
2010-04-05 11:05:00,68.63,68.68,68.61,68.67,21741.48188209843,47.1331,47.1674,47.1193,47.1605,21741.4819
2010-04-05 11:10:00,68.67,68.72,68.63,68.63,15684.153596538668,47.1605,47.1949,47.1331,47.1331,15684.1536
2010-04-05 11:15:00,68.63,68.67,68.63,68.67,8004.326663061114,47.1331,47.1605,47.1331,47.1605,8004.3267
2010-04-05 11:20:00,68.68,68.7,68.66,68.67,6922.660897782585,47.1674,47.1811,47.1537,47.1605,6922.6609
2010-04-05 11:25:00,68.67,68.7,68.65,68.68,10924.824229313142,47.1605,47.1811,47.1468,47.1674,10924.8242
2010-04-05 11:30:00,68.64,68.67,68.58,68.59,18820.984315846403,47.1399,47.1605,47.0987,47.1056,18820.9843
2010-04-05 11:35:00,68.59,68.66,68.59,68.64,21633.315305570577,47.1056,47.1537,47.1056,47.1399,21633.3153
2010-04-05 11:40:00,68.63,68.64,68.62,68.63,8653.32612222823,47.1331,47.1399,47.1262,47.1331,8653.3261
2010-04-05 11:45:00,68.63,68.67,68.63,68.64,9518.658734451054,47.1331,47.1605,47.1331,47.1399,9518.6587
2010-04-05 11:50:00,68.64,68.67,68.63,68.66,3028.664142779881,47.1399,47.1605,47.1331,47.1537,3028.6641
2010-04-05 11:55:00,68.66,68.67,68.65,68.66,4759.329367225527,47.1537,47.1605,47.1468,47.1537,4759.3294
2010-04-05 12:00:00,68.64,68.65,68.63,68.63,4110.32990805841,47.1399,47.1468,47.1331,47.1331,4110.3299
2010-04-05 12:05:00,68.63,68.68,68.63,68.66,7030.8274743104375,47.1331,47.1674,47.1331,47.1537,7030.8275
2010-04-05 12:10:00,68.65,68.66,68.62,68.62,2379.6646836127634,47.1468,47.1537,47.1262,47.1262,2379.6647
2010-04-05 12:15:00,68.62,68.68,68.61,68.68,4867.49594375338,47.1262,47.1674,47.1193,47.1674,4867.4959
2010-04-05 12:20:00,68.68,68.68,68.59,68.6,20335.316387236344,47.1674,47.1674,47.1056,47.1125,20335.3164
2010-04-05 12:25:00,68.59,68.62,68.57,68.62,4867.49594375338,47.1056,47.1262,47.0919,47.1262,4867.4959
2010-04-05 12:30:00,68.63,68.69,68.62,68.64,10708.491076257436,47.1331,47.1743,47.1262,47.1399,10708.4911
2010-04-05 12:35:00,68.62,68.67,68.6,68.6,8112.493239588966,47.1262,47.1605,47.1125,47.1125,8112.4932
2010-04-05 12:40:00,68.62,68.66,68.6,68.6,5191.995673336939,47.1262,47.1537,47.1125,47.1125,5191.9957
2010-04-05 12:45:00,68.61,68.63,68.6,68.63,3569.4970254191453,47.1193,47.1331,47.1125,47.1331,3569.497
2010-04-05 12:50:00,68.63,68.64,68.62,68.64,4110.32990805841,47.1331,47.1399,47.1262,47.1399,4110.3299
2010-04-05 12:55:00,68.63,68.63,68.59,68.59,4759.329367225527,47.1331,47.1331,47.1056,47.1056,4759.3294
2010-04-05 13:00:00,68.59,68.6,68.55,68.58,9734.99188750676,47.1056,47.1125,47.0781,47.0987,9734.9919
2010-04-05 13:05:00,68.58,68.59,68.55,68.57,7138.994050838291,47.0987,47.1056,47.0781,47.0919,7138.9941
2010-04-05 13:10:00,68.59,68.63,68.57,68.62,8761.492698756085,47.1056,47.1331,47.0919,47.1262,8761.4927
2010-04-05 13:15:00,68.62,68.64,68.61,68.63,9734.99188750676,47.1262,47.1399,47.1193,47.1331,9734.9919
2010-04-05 13:20:00,68.63,68.66,68.63,68.65,9734.99188750676,47.1331,47.1537,47.1331,47.1468,9734.9919
2010-04-05 13:25:00,68.66,68.67,68.64,68.65,8328.826392644673,47.1537,47.1605,47.1399,47.1468,8328.8264
2010-04-05 13:30:00,68.65,68.68,68.63,68.64,70524.60789616009,47.1468,47.1674,47.1331,47.1399,70524.6079
2010-04-05 13:35:00,68.64,68.66,68.56,68.6,9518.658734451054,47.1399,47.1537,47.085,47.1125,9518.6587
2010-04-05 13:40:00,68.61,68.65,68.58,68.63,18388.31800973499,47.1193,47.1468,47.0987,47.1331,18388.318
2010-04-05 13:45:00,68.63,68.63,68.62,68.62,10708.491076257436,47.1331,47.1331,47.1262,47.1262,10708.4911
2010-04-05 13:50:00,68.63,68.65,68.6,68.6,7787.993510005408,47.1331,47.1468,47.1125,47.1125,7787.9935
2010-04-05 13:55:00,68.61,68.62,68.56,68.59,11249.3239588967,47.1193,47.1262,47.085,47.1056,11249.324
2010-04-05 14:00:00,68.58,68.62,68.55,68.56,30827.474310438072,47.0987,47.1262,47.0781,47.085,30827.4743
2010-04-05 14:05:00,68.56,68.61,68.56,68.57,9626.825310978908,47.085,47.1193,47.085,47.0919,9626.8253
2010-04-05 14:10:00,68.58,68.61,68.56,68.56,12979.989183342346,47.0987,47.1193,47.085,47.085,12979.9892
2010-04-05 14:15:00,68.56,68.63,68.54,68.61,12222.823147647376,47.085,47.1331,47.0712,47.1193,12222.8231
2010-04-05 14:20:00,68.61,68.63,68.56,68.57,19469.98377501352,47.1193,47.1331,47.085,47.0919,19469.9838
2010-04-05 14:25:00,68.57,68.62,68.56,68.58,6814.494321254732,47.0919,47.1262,47.085,47.0987,6814.4943
2010-04-05 14:30:00,68.59,68.63,68.56,68.63,10708.491076257436,47.1056,47.1331,47.085,47.1331,10708.4911
2010-04-05 14:35:00,68.63,68.64,68.57,68.6,17198.48566792861,47.1331,47.1399,47.0919,47.1125,17198.4857
2010-04-05 14:40:00,68.61,68.62,68.57,68.59,17522.98539751217,47.1193,47.1262,47.0919,47.1056,17522.9854
2010-04-05 14:45:00,68.59,68.61,68.58,68.59,8436.992969172525,47.1056,47.1193,47.0987,47.1056,8436.993
2010-04-05 14:50:00,68.6,68.61,68.55,68.57,7138.994050838291,47.1125,47.1193,47.0781,47.0919,7138.9941
2010-04-05 14:55:00,68.57,68.59,68.53,68.54,14386.154678204435,47.0919,47.1056,47.0644,47.0712,14386.1547
2010-04-05 15:00:00,68.55,68.6,68.55,68.59,15143.320713899404,47.0781,47.1125,47.0781,47.1056,15143.3207
2010-04-05 15:05:00,68.59,68.62,68.54,68.54,13737.155219037317,47.1056,47.1262,47.0712,47.0712,13737.1552
2010-04-05 15:10:00,68.56,68.62,68.54,68.59,10167.658193618172,47.085,47.1262,47.0712,47.1056,10167.6582
2010-04-05 15:15:00,68.58,68.6,68.55,68.59,10275.824770146024,47.0987,47.1125,47.0781,47.1056,10275.8248
2010-04-05 15:20:00,68.59,68.61,68.58,68.59,24553.812871822607,47.1056,47.1193,47.0987,47.1056,24553.8129
2010-04-05 15:25:00,68.61,68.62,68.58,68.58,17631.15197404002,47.1193,47.1262,47.0987,47.0987,17631.152
2010-04-05 15:30:00,68.58,68.58,68.54,68.58,24121.146565711195,47.0987,47.0987,47.0712,47.0987,24121.1466
2010-04-05 15:35:00,68.58,68.6,68.51,68.52,23363.980530016222,47.0987,47.1125,47.0506,47.0575,23363.9805
2010-04-05 15:40:00,68.53,68.57,68.51,68.52,22390.48134126555,47.0644,47.0919,47.0506,47.0575,22390.4813
2010-04-05 15:45:00,68.52,68.63,68.52,68.61,48242.29313142239,47.0575,47.1331,47.0575,47.1193,48242.2931
2010-04-05 15:50:00,68.6,68.62,68.57,68.6,34829.63764196863,47.1125,47.1262,47.0919,47.1125,34829.6376
2010-04-05 15:55:00,68.6,68.61,68.51,68.6,141265.54894537586,47.1125,47.1193,47.0506,47.1125,141265.5489
2010-04-06 09:30:00,68.3,68.54,68.29,68.3,16765.819361817197,46.9064,47.0712,46.8996,46.9064,16765.8194
2010-04-06 09:35:00,68.35,68.37,68.31,68.33,5300.162249864791,46.9408,46.9545,46.9133,46.927,5300.1622
2010-04-06 09:40:00,68.31,68.38,68.28,68.31,5840.995132504056,46.9133,46.9614,46.8927,46.9133,5840.9951
2010-04-06 09:45:00,68.33,68.38,68.27,68.36,9085.992428339645,46.927,46.9614,46.8858,46.9476,9085.9924
2010-04-06 09:50:00,68.36,68.36,68.26,68.28,7138.994050838291,46.9476,46.9476,46.879,46.8927,7138.9941
2010-04-06 09:55:00,68.29,68.33,68.27,68.32,4867.49594375338,46.8996,46.927,46.8858,46.9202,4867.4959
2010-04-06 10:00:00,68.32,68.35,68.25,68.3,10167.658193618172,46.9202,46.9408,46.8721,46.9064,10167.6582
2010-04-06 10:05:00,68.33,68.39,68.29,68.31,6489.994591671173,46.927,46.9682,46.8996,46.9133,6489.9946
2010-04-06 10:10:00,68.33,68.45,68.33,68.43,4759.329367225527,46.927,47.0094,46.927,46.9957,4759.3294
2010-04-06 10:15:00,68.46,68.54,68.46,68.51,12439.156300703082,47.0163,47.0712,47.0163,47.0506,12439.1563
2010-04-06 10:20:00,68.51,68.53,68.41,68.51,7787.993510005408,47.0506,47.0644,46.982,47.0506,7787.9935
2010-04-06 10:25:00,68.5,68.51,68.39,68.41,5083.829096809086,47.0438,47.0506,46.9682,46.982,5083.8291
2010-04-06 10:30:00,68.42,68.46,68.35,68.37,7571.660356949702,46.9888,47.0163,46.9408,46.9545,7571.6604
2010-04-06 10:35:00,68.36,68.37,68.29,68.33,4002.163331530557,46.9476,46.9545,46.8996,46.927,4002.1633
2010-04-06 10:40:00,68.33,68.39,68.27,68.3,8869.659275283937,46.927,46.9682,46.8858,46.9064,8869.6593
2010-04-06 10:45:00,68.31,68.32,68.25,68.25,7787.993510005408,46.9133,46.9202,46.8721,46.8721,7787.9935
2010-04-06 10:50:00,68.23,68.31,68.21,68.27,56679.28610059492,46.8583,46.9133,46.8446,46.8858,56679.2861
2010-04-06 10:55:00,68.3,68.3,68.27,68.29,4651.162790697675,46.9064,46.9064,46.8858,46.8996,4651.1628
2010-04-06 11:00:00,68.29,68.37,68.27,68.33,8653.32612222823,46.8996,46.9545,46.8858,46.927,8653.3261
2010-04-06 11:05:00,68.35,68.38,68.28,68.28,4759.329367225527,46.9408,46.9614,46.8927,46.8927,4759.3294
2010-04-06 11:10:00,68.3,68.33,68.27,68.3,11573.82368848026,46.9064,46.927,46.8858,46.9064,11573.8237
2010-04-06 11:15:00,68.31,68.39,68.3,68.37,8977.82585181179,46.9133,46.9682,46.9064,46.9545,8977.8259
2010-04-06 11:20:00,68.37,68.39,68.32,68.39,11573.82368848026,46.9545,46.9682,46.9202,46.9682,11573.8237
2010-04-06 11:25:00,68.38,68.43,68.33,68.4,10383.991346673878,46.9614,46.9957,46.927,46.9751,10383.9913
2010-04-06 11:30:00,68.4,68.45,68.39,68.44,5624.66197944835,46.9751,47.0094,46.9682,47.0026,5624.662
2010-04-06 11:35:00,68.43,68.55,68.43,68.52,14602.48783126014,46.9957,47.0781,46.9957,47.0575,14602.4878
2010-04-06 11:40:00,68.51,68.6,68.51,68.58,8869.659275283937,47.0506,47.1125,47.0506,47.0987,8869.6593
2010-04-06 11:45:00,68.58,68.61,68.57,68.59,8545.159545700379,47.0987,47.1193,47.0919,47.1056,8545.1595
2010-04-06 11:50:00,68.59,68.64,68.59,68.61,14277.98810167658,47.1056,47.1399,47.1056,47.1193,14277.9881
2010-04-06 11:55:00,68.63,68.69,68.62,68.67,13304.488912925906,47.1331,47.1743,47.1262,47.1605,13304.4889
2010-04-06 12:00:00,68.67,68.68,68.64,68.64,8869.659275283937,47.1605,47.1674,47.1399,47.1399,8869.6593
2010-04-06 12:05:00,68.64,68.67,68.63,68.65,10383.991346673878,47.1399,47.1605,47.1331,47.1468,10383.9913
2010-04-06 12:10:00,68.64,68.67,68.59,68.63,12547.322877230936,47.1399,47.1605,47.1056,47.1331,12547.3229
2010-04-06 12:15:00,68.63,68.65,68.62,68.64,12330.98972417523,47.1331,47.1468,47.1262,47.1399,12330.9897
2010-04-06 12:20:00,68.64,68.64,68.59,68.62,8220.65981611682,47.1399,47.1399,47.1056,47.1262,8220.6598
2010-04-06 12:25:00,68.62,68.63,68.6,68.63,7355.327203893997,47.1262,47.1331,47.1125,47.1331,7355.3272
2010-04-06 12:30:00,68.63,68.63,68.59,68.62,10492.15792320173,47.1331,47.1331,47.1056,47.1262,10492.1579
2010-04-06 12:35:00,68.6,68.61,68.57,68.58,4326.663061114115,47.1125,47.1193,47.0919,47.0987,4326.6631
2010-04-06 12:40:00,68.58,68.61,68.56,68.6,8653.32612222823,47.0987,47.1193,47.085,47.1125,8653.3261
2010-04-06 12:45:00,68.62,68.63,68.6,68.62,5624.66197944835,47.1262,47.1331,47.1125,47.1262,5624.662
2010-04-06 12:50:00,68.62,68.63,68.57,68.62,7138.994050838291,47.1262,47.1331,47.0919,47.1262,7138.9941
2010-04-06 12:55:00,68.61,68.67,68.61,68.65,7679.826933477555,47.1193,47.1605,47.1193,47.1468,7679.8269
2010-04-06 13:00:00,68.65,68.68,68.64,68.64,7138.994050838291,47.1468,47.1674,47.1399,47.1399,7138.9941
2010-04-06 13:05:00,68.65,68.66,68.64,68.66,7355.327203893997,47.1468,47.1537,47.1399,47.1537,7355.3272
2010-04-06 13:10:00,68.66,68.68,68.65,68.66,4867.49594375338,47.1537,47.1674,47.1468,47.1537,4867.4959
2010-04-06 13:15:00,68.66,68.67,68.65,68.67,3353.16387236344,47.1537,47.1605,47.1468,47.1605,3353.1639
2010-04-06 13:20:00,68.67,68.69,68.67,68.68,2812.330989724175,47.1605,47.1743,47.1605,47.1674,2812.331
2010-04-06 13:25:00,68.67,68.69,68.66,68.67,4651.162790697675,47.1605,47.1743,47.1537,47.1605,4651.1628
2010-04-06 13:30:00,68.68,68.74,68.68,68.71,13628.988642509465,47.1674,47.2086,47.1674,47.188,13628.9886
2010-04-06 13:35:00,68.71,68.74,68.71,68.72,8112.493239588966,47.188,47.2086,47.188,47.1949,8112.4932
2010-04-06 13:40:00,68.72,68.76,68.72,68.74,4110.32990805841,47.1949,47.2223,47.1949,47.2086,4110.3299
2010-04-06 13:45:00,68.74,68.76,68.74,68.75,3569.4970254191453,47.2086,47.2223,47.2086,47.2155,3569.497
2010-04-06 13:50:00,68.75,68.76,68.75,68.76,2704.164413196322,47.2155,47.2223,47.2155,47.2223,2704.1644
2010-04-06 13:55:00,68.76,68.76,68.74,68.76,5516.495402920497,47.2223,47.2223,47.2086,47.2223,5516.4954
2010-04-06 14:00:00,68.77,68.79,68.72,68.77,7138.994050838291,47.2292,47.2429,47.1949,47.2292,7138.9941
2010-04-06 14:05:00,68.77,68.79,68.76,68.77,6598.161168199026,47.2292,47.2429,47.2223,47.2292,6598.1612
2010-04-06 14:10:00,68.77,68.87,68.77,68.85,6057.328285559762,47.2292,47.2979,47.2292,47.2841,6057.3283
2010-04-06 14:15:00,68.85,68.88,68.85,68.85,3136.830719307734,47.2841,47.3047,47.2841,47.2841,3136.8307
2010-04-06 14:20:00,68.86,68.89,68.85,68.88,9626.825310978908,47.291,47.3116,47.2841,47.3047,9626.8253
2010-04-06 14:25:00,68.88,68.89,68.87,68.88,8761.492698756085,47.3047,47.3116,47.2979,47.3047,8761.4927
2010-04-06 14:30:00,68.88,69.0,68.88,69.0,20984.31584640346,47.3047,47.3872,47.3047,47.3872,20984.3158
2010-04-06 14:35:00,69.0,69.04,68.99,69.02,12439.156300703082,47.3872,47.4146,47.3803,47.4009,12439.1563
2010-04-06 14:40:00,69.0,69.05,68.94,69.0,34937.80421849649,47.3872,47.4215,47.346,47.3872,34937.8042
2010-04-06 14:45:00,69.0,69.04,68.99,69.01,17739.318550567874,47.3872,47.4146,47.3803,47.394,17739.3186
2010-04-06 14:50:00,69.02,69.03,69.0,69.01,8545.159545700379,47.4009,47.4078,47.3872,47.394,8545.1595
2010-04-06 14:55:00,69.02,69.04,69.0,69.02,6706.327744726879,47.4009,47.4146,47.3872,47.4009,6706.3277
2010-04-06 15:00:00,69.02,69.05,69.0,69.0,10167.658193618172,47.4009,47.4215,47.3872,47.3872,10167.6582
2010-04-06 15:05:00,69.0,69.0,68.84,68.89,33856.13845321796,47.3872,47.3872,47.2773,47.3116,33856.1385
2010-04-06 15:10:00,68.89,68.91,68.88,68.89,6922.660897782585,47.3116,47.3254,47.3047,47.3116,6922.6609
2010-04-06 15:15:00,68.91,68.95,68.89,68.91,11681.990265008111,47.3254,47.3528,47.3116,47.3254,11681.9903
2010-04-06 15:20:00,68.91,68.92,68.88,68.89,8220.65981611682,47.3254,47.3322,47.3047,47.3116,8220.6598
2010-04-06 15:25:00,68.88,68.9,68.88,68.88,9518.658734451054,47.3047,47.3185,47.3047,47.3047,9518.6587
2010-04-06 15:30:00,68.88,68.89,68.86,68.86,13953.488372093025,47.3047,47.3116,47.291,47.291,13953.4884
2010-04-06 15:35:00,68.86,68.91,68.85,68.9,20659.8161168199,47.291,47.3254,47.2841,47.3185,20659.8161
2010-04-06 15:40:00,68.89,68.96,68.88,68.94,16657.652785289345,47.3116,47.3597,47.3047,47.346,16657.6528
2010-04-06 15:45:00,68.95,68.97,68.94,68.95,24229.313142239047,47.3528,47.3666,47.346,47.3528,24229.3131
2010-04-06 15:50:00,68.95,68.96,68.94,68.94,30827.474310438072,47.3528,47.3597,47.346,47.346,30827.4743
2010-04-06 15:55:00,68.96,68.99,68.94,68.98,49107.625743645214,47.3597,47.3803,47.346,47.3734,49107.6257
2010-04-07 09:30:00,68.51,68.87,68.32,68.73,19253.65062195781,47.0506,47.2979,46.9202,47.2017,19253.6506
2010-04-07 09:35:00,68.73,68.86,68.63,68.84,18604.6511627907,47.2017,47.291,47.1331,47.2773,18604.6512
2010-04-07 09:40:00,68.83,68.99,68.83,68.99,7030.8274743104375,47.2704,47.3803,47.2704,47.3803,7030.8275
2010-04-07 09:45:00,69.0,69.02,68.94,68.96,13520.82206598161,47.3872,47.4009,47.346,47.3597,13520.8221
2010-04-07 09:50:00,68.94,69.09,68.9,69.08,10059.491617090318,47.346,47.449,47.3185,47.4421,10059.4916
2010-04-07 09:55:00,69.09,69.16,69.0,69.0,7247.160627366144,47.449,47.497,47.3872,47.3872,7247.1606
2010-04-07 10:00:00,69.03,69.03,68.88,68.89,10708.491076257436,47.4078,47.4078,47.3047,47.3116,10708.4911
2010-04-07 10:05:00,68.91,68.97,68.88,68.9,7247.160627366144,47.3254,47.3666,47.3047,47.3185,7247.1606
2010-04-07 10:10:00,68.91,69.03,68.88,68.95,38507.30124391563,47.3254,47.4078,47.3047,47.3528,38507.3012
2010-04-07 10:15:00,68.96,68.97,68.88,68.92,12330.98972417523,47.3597,47.3666,47.3047,47.3322,12330.9897
2010-04-07 10:20:00,68.94,68.94,68.88,68.89,15575.987020010816,47.346,47.346,47.3047,47.3116,15575.987
2010-04-07 10:25:00,68.89,69.0,68.89,68.92,7463.49378042185,47.3116,47.3872,47.3116,47.3322,7463.4938
2010-04-07 10:30:00,68.92,68.98,68.89,68.98,10600.324499729582,47.3322,47.3734,47.3116,47.3734,10600.3245
2010-04-07 10:35:00,68.98,69.01,68.95,68.95,17955.65170362358,47.3734,47.394,47.3528,47.3528,17955.6517
2010-04-07 10:40:00,68.95,69.04,68.95,69.0,41644.13196322336,47.3528,47.4146,47.3528,47.3872,41644.132
2010-04-07 10:45:00,68.97,68.98,68.88,68.98,18388.31800973499,47.3666,47.3734,47.3047,47.3734,18388.318
2010-04-07 10:50:00,68.99,69.0,68.89,68.93,17306.65224445646,47.3803,47.3872,47.3116,47.3391,17306.6522
2010-04-07 10:55:00,68.92,68.94,68.88,68.91,17739.318550567874,47.3322,47.346,47.3047,47.3254,17739.3186
2010-04-07 11:00:00,68.94,68.94,68.8,68.91,33531.638723634394,47.346,47.346,47.2498,47.3254,33531.6387
2010-04-07 11:05:00,68.9,69.05,68.86,69.05,17631.15197404002,47.3185,47.4215,47.291,47.4215,17631.152
2010-04-07 11:10:00,69.05,69.09,68.92,68.98,37533.80205516495,47.4215,47.449,47.3322,47.3734,37533.8021
2010-04-07 11:15:00,68.99,68.99,68.88,68.89,16116.81990265008,47.3803,47.3803,47.3047,47.3116,16116.8199
2010-04-07 11:20:00,68.9,68.94,68.84,68.94,8436.992969172525,47.3185,47.346,47.2773,47.346,8436.993
2010-04-07 11:25:00,68.94,68.95,68.91,68.93,10492.15792320173,47.346,47.3528,47.3254,47.3391,10492.1579
2010-04-07 11:30:00,68.93,68.95,68.88,68.89,9302.32558139535,47.3391,47.3528,47.3047,47.3116,9302.3256
2010-04-07 11:35:00,68.89,68.91,68.83,68.83,18280.15143320714,47.3116,47.3254,47.2704,47.2704,18280.1514
2010-04-07 11:40:00,68.84,68.89,68.79,68.88,6381.828015143321,47.2773,47.3116,47.2429,47.3047,6381.828
2010-04-07 11:45:00,68.88,68.89,68.78,68.89,32558.13953488372,47.3047,47.3116,47.2361,47.3116,32558.1395
2010-04-07 11:50:00,68.9,68.98,68.9,68.97,6057.328285559762,47.3185,47.3734,47.3185,47.3666,6057.3283
2010-04-07 11:55:00,68.95,69.0,68.92,68.98,9518.658734451054,47.3528,47.3872,47.3322,47.3734,9518.6587
2010-04-07 12:00:00,68.94,68.97,68.93,68.96,6598.161168199026,47.346,47.3666,47.3391,47.3597,6598.1612
2010-04-07 12:05:00,68.97,68.99,68.94,68.98,6381.828015143321,47.3666,47.3803,47.346,47.3734,6381.828
2010-04-07 12:10:00,68.98,68.99,68.96,68.98,6381.828015143321,47.3734,47.3803,47.3597,47.3734,6381.828
2010-04-07 12:15:00,68.97,68.98,68.94,68.94,5191.995673336939,47.3666,47.3734,47.346,47.346,5191.9957
2010-04-07 12:20:00,68.93,68.96,68.92,68.92,3461.3304488912927,47.3391,47.3597,47.3322,47.3322,3461.3304
2010-04-07 12:25:00,68.93,68.98,68.92,68.96,5840.995132504056,47.3391,47.3734,47.3322,47.3597,5840.9951
2010-04-07 12:30:00,68.94,68.99,68.92,68.98,7247.160627366144,47.346,47.3803,47.3322,47.3734,7247.1606
2010-04-07 12:35:00,68.98,68.98,68.92,68.98,11790.156841535963,47.3734,47.3734,47.3322,47.3734,11790.1568
2010-04-07 12:40:00,68.98,68.99,68.95,68.95,11249.3239588967,47.3734,47.3803,47.3528,47.3528,11249.324
2010-04-07 12:45:00,68.95,68.99,68.95,68.98,7787.993510005408,47.3528,47.3803,47.3528,47.3734,7787.9935
2010-04-07 12:50:00,68.98,69.0,68.94,68.97,9843.158464034614,47.3734,47.3872,47.346,47.3666,9843.1585
2010-04-07 12:55:00,68.95,68.99,68.91,68.99,5408.328826392644,47.3528,47.3803,47.3254,47.3803,5408.3288
2010-04-07 13:00:00,68.98,69.09,68.97,69.0,22823.14764737696,47.3734,47.449,47.3666,47.3872,22823.1476
2010-04-07 13:05:00,69.0,69.03,68.95,68.96,11790.156841535963,47.3872,47.4078,47.3528,47.3597,11790.1568
2010-04-07 13:10:00,68.97,69.03,68.97,69.02,11790.156841535963,47.3666,47.4078,47.3666,47.4009,11790.1568
2010-04-07 13:15:00,69.01,69.03,68.99,69.01,12330.98972417523,47.394,47.4078,47.3803,47.394,12330.9897
2010-04-07 13:20:00,69.0,69.11,68.98,69.1,16982.152514872905,47.3872,47.4627,47.3734,47.4558,16982.1525
2010-04-07 13:25:00,69.12,69.2,69.03,69.05,29637.64196863169,47.4696,47.5245,47.4078,47.4215,29637.642
2010-04-07 13:30:00,69.06,69.06,69.0,69.02,9302.32558139535,47.4284,47.4284,47.3872,47.4009,9302.3256
2010-04-07 13:35:00,69.02,69.03,68.97,68.97,8112.493239588966,47.4009,47.4078,47.3666,47.3666,8112.4932
2010-04-07 13:40:00,68.97,68.97,68.87,68.88,17631.15197404002,47.3666,47.3666,47.2979,47.3047,17631.152
2010-04-07 13:45:00,68.86,68.91,68.85,68.9,9302.32558139535,47.291,47.3254,47.2841,47.3185,9302.3256
2010-04-07 13:50:00,68.89,69.0,68.86,68.97,13845.32179556517,47.3116,47.3872,47.291,47.3666,13845.3218
2010-04-07 13:55:00,69.0,69.02,68.97,69.02,11249.3239588967,47.3872,47.4009,47.3666,47.4009,11249.324
2010-04-07 14:00:00,69.02,69.12,68.99,69.0,28664.14277988101,47.4009,47.4696,47.3803,47.3872,28664.1428
2010-04-07 14:05:00,69.0,69.05,69.0,69.05,10492.15792320173,47.3872,47.4215,47.3872,47.4215,10492.1579
2010-04-07 14:10:00,69.06,69.06,68.93,68.93,7247.160627366144,47.4284,47.4284,47.3391,47.3391,7247.1606
2010-04-07 14:15:00,68.91,68.93,68.86,68.9,8328.826392644673,47.3254,47.3391,47.291,47.3185,8328.8264
2010-04-07 14:20:00,68.92,68.93,68.82,68.89,10600.324499729582,47.3322,47.3391,47.2635,47.3116,10600.3245
2010-04-07 14:25:00,68.9,68.91,68.81,68.91,7030.8274743104375,47.3185,47.3254,47.2567,47.3254,7030.8275
2010-04-07 14:30:00,68.9,68.91,68.83,68.85,18063.81828015144,47.3185,47.3254,47.2704,47.2841,18063.8183
2010-04-07 14:35:00,68.85,68.89,68.78,68.82,50189.29150892374,47.2841,47.3116,47.2361,47.2635,50189.2915
2010-04-07 14:40:00,68.84,68.88,68.77,68.77,28015.14332071389,47.2773,47.3047,47.2292,47.2292,28015.1433
2010-04-07 14:45:00,68.77,68.79,68.7,68.7,40129.79989183342,47.2292,47.2429,47.1811,47.1811,40129.7999
2010-04-07 14:50:00,68.69,68.76,68.68,68.69,18063.81828015144,47.1743,47.2223,47.1674,47.1743,18063.8183
2010-04-07 14:55:00,68.68,68.69,68.5,68.53,22823.14764737696,47.1674,47.1743,47.0438,47.0644,22823.1476
2010-04-07 15:00:00,68.53,68.53,68.4,68.45,19794.48350459708,47.0644,47.0644,46.9751,47.0094,19794.4835
2010-04-07 15:05:00,68.44,68.46,68.35,68.36,51054.62412114657,47.0026,47.0163,46.9408,46.9476,51054.6241
2010-04-07 15:10:00,68.36,68.43,68.33,68.4,33747.9718766901,46.9476,46.9957,46.927,46.9751,33747.9719
2010-04-07 15:15:00,68.41,68.49,68.37,68.41,29637.64196863169,46.982,47.0369,46.9545,46.982,29637.642
2010-04-07 15:20:00,68.4,68.41,68.34,68.37,22606.814494321254,46.9751,46.982,46.9339,46.9545,22606.8145
2010-04-07 15:25:00,68.37,68.38,68.31,68.31,28664.14277988101,46.9545,46.9614,46.9133,46.9133,28664.1428
2010-04-07 15:30:00,68.31,68.38,68.27,68.35,29313.14223904813,46.9133,46.9614,46.8858,46.9408,29313.1422
2010-04-07 15:35:00,68.36,68.45,68.34,68.42,42401.29799891833,46.9476,47.0094,46.9339,46.9888,42401.298
2010-04-07 15:40:00,68.43,68.51,68.43,68.48,44348.29637641968,46.9957,47.0506,46.9957,47.03,44348.2964
2010-04-07 15:45:00,68.49,68.57,68.48,68.5,59491.61709031909,47.0369,47.0919,47.03,47.0438,59491.6171
2010-04-07 15:50:00,68.47,68.51,68.4,68.42,54840.454299621415,47.0232,47.0506,46.9751,46.9888,54840.4543
2010-04-07 15:55:00,68.41,68.5,68.39,68.46,102433.74797187668,46.982,47.0438,46.9682,47.0163,102433.748
2010-04-08 09:30:00,68.18,68.19,67.9,67.93,33423.47214710654,46.824,46.8309,46.6317,46.6523,33423.4721
2010-04-08 09:35:00,67.93,67.96,67.73,67.77,51054.62412114657,46.6523,46.6729,46.515,46.5424,51054.6241
2010-04-08 09:40:00,67.76,67.91,67.66,67.9,55922.12006489994,46.5356,46.6386,46.4669,46.6317,55922.1201
2010-04-08 09:45:00,67.92,67.93,67.8,67.8,27366.14386154678,46.6454,46.6523,46.563,46.563,27366.1439
2010-04-08 09:50:00,67.81,68.16,67.79,68.14,36992.969172525685,46.5699,46.8103,46.5562,46.7965,36992.9692
2010-04-08 09:55:00,68.14,68.17,68.0,68.01,38399.13466738778,46.7965,46.8171,46.7004,46.7073,38399.1347
2010-04-08 10:00:00,67.99,68.02,67.8,67.8,36127.63656030287,46.6935,46.7141,46.563,46.563,36127.6366
2010-04-08 10:05:00,67.8,67.87,67.74,67.83,10492.15792320173,46.563,46.6111,46.5218,46.5836,10492.1579
2010-04-08 10:10:00,67.81,67.91,67.81,67.85,18280.15143320714,46.5699,46.6386,46.5699,46.5974,18280.1514
2010-04-08 10:15:00,67.83,67.9,67.77,67.9,22065.98161168199,46.5836,46.6317,46.5424,46.6317,22065.9816
2010-04-08 10:20:00,67.9,67.91,67.86,67.91,17955.65170362358,46.6317,46.6386,46.6042,46.6386,17955.6517
2010-04-08 10:25:00,67.91,68.04,67.91,68.02,27041.64413196322,46.6386,46.7279,46.6386,46.7141,27041.6441
2010-04-08 10:30:00,68.02,68.07,68.02,68.07,22282.314764737694,46.7141,46.7485,46.7141,46.7485,22282.3148
2010-04-08 10:35:00,68.07,68.1,68.06,68.06,23039.480800432662,46.7485,46.7691,46.7416,46.7416,23039.4808
2010-04-08 10:40:00,68.06,68.09,68.0,68.02,23688.480259599783,46.7416,46.7622,46.7004,46.7141,23688.4803
2010-04-08 10:45:00,68.01,68.09,68.01,68.08,25202.812330989724,46.7073,46.7622,46.7073,46.7553,25202.8123
2010-04-08 10:50:00,68.09,68.19,68.07,68.18,16765.819361817197,46.7622,46.8309,46.7485,46.824,16765.8194
2010-04-08 10:55:00,68.19,68.19,68.16,68.19,20767.98269334776,46.8309,46.8309,46.8103,46.8309,20767.9827
2010-04-08 11:00:00,68.19,68.29,68.19,68.28,17955.65170362358,46.8309,46.8996,46.8309,46.8927,17955.6517
2010-04-08 11:05:00,68.27,68.28,68.22,68.23,35911.30340724716,46.8858,46.8927,46.8515,46.8583,35911.3034
2010-04-08 11:10:00,68.22,68.23,68.15,68.16,9410.4921579232,46.8515,46.8583,46.8034,46.8103,9410.4922
2010-04-08 11:15:00,68.14,68.16,68.04,68.11,45754.461871281776,46.7965,46.8103,46.7279,46.7759,45754.4619
2010-04-08 11:20:00,68.13,68.21,68.13,68.17,14494.321254732287,46.7897,46.8446,46.7897,46.8171,14494.3213
2010-04-08 11:25:00,68.17,68.19,68.14,68.17,11790.156841535963,46.8171,46.8309,46.7965,46.8171,11790.1568
2010-04-08 11:30:00,68.17,68.21,68.17,68.2,34613.30448891292,46.8171,46.8446,46.8171,46.8377,34613.3045
2010-04-08 11:35:00,68.2,68.21,68.19,68.2,15359.65386695511,46.8377,46.8446,46.8309,46.8377,15359.6539
2010-04-08 11:40:00,68.19,68.21,68.18,68.21,12871.822606814494,46.8309,46.8446,46.824,46.8446,12871.8226
2010-04-08 11:45:00,68.21,68.28,68.2,68.28,24121.146565711195,46.8446,46.8927,46.8377,46.8927,24121.1466
2010-04-08 11:50:00,68.27,68.29,68.25,68.27,23580.31368307193,46.8858,46.8996,46.8721,46.8858,23580.3137
2010-04-08 11:55:00,68.27,68.27,68.22,68.27,16657.652785289345,46.8858,46.8858,46.8515,46.8858,16657.6528
2010-04-08 12:00:00,68.27,68.27,68.16,68.17,22174.14818820984,46.8858,46.8858,46.8103,46.8171,22174.1482
2010-04-08 12:05:00,68.17,68.26,68.15,68.21,9410.4921579232,46.8171,46.879,46.8034,46.8446,9410.4922
2010-04-08 12:10:00,68.2,68.22,68.12,68.14,15684.153596538668,46.8377,46.8515,46.7828,46.7965,15684.1536
2010-04-08 12:15:00,68.14,68.2,68.14,68.18,7247.160627366144,46.7965,46.8377,46.7965,46.824,7247.1606
2010-04-08 12:20:00,68.2,68.27,68.2,68.25,11681.990265008111,46.8377,46.8858,46.8377,46.8721,11681.9903
2010-04-08 12:25:00,68.24,68.27,68.2,68.24,16657.652785289345,46.8652,46.8858,46.8377,46.8652,16657.6528
2010-04-08 12:30:00,68.24,68.24,68.21,68.24,32449.972958355866,46.8652,46.8652,46.8446,46.8652,32449.973
2010-04-08 12:35:00,68.24,68.26,68.22,68.23,10816.657652785289,46.8652,46.879,46.8515,46.8583,10816.6577
2010-04-08 12:40:00,68.24,68.27,68.22,68.22,6814.494321254732,46.8652,46.8858,46.8515,46.8515,6814.4943
2010-04-08 12:45:00,68.24,68.24,68.19,68.19,20227.14981070849,46.8652,46.8652,46.8309,46.8309,20227.1498
2010-04-08 12:50:00,68.19,68.23,68.18,68.23,8436.992969172525,46.8309,46.8583,46.824,46.8583,8436.993
2010-04-08 12:55:00,68.23,68.26,68.2,68.25,10816.657652785289,46.8583,46.879,46.8377,46.8721,10816.6577
2010-04-08 13:00:00,68.24,68.26,68.15,68.19,20335.316387236344,46.8652,46.879,46.8034,46.8309,20335.3164
2010-04-08 13:05:00,68.19,68.24,68.18,68.19,12871.822606814494,46.8309,46.8652,46.824,46.8309,12871.8226
2010-04-08 13:10:00,68.19,68.19,68.12,68.15,19578.15035154137,46.8309,46.8309,46.7828,46.8034,19578.1504
2010-04-08 13:15:00,68.16,68.17,68.12,68.13,11573.82368848026,46.8103,46.8171,46.7828,46.7897,11573.8237
2010-04-08 13:20:00,68.13,68.16,68.12,68.12,15251.487290427258,46.7897,46.8103,46.7828,46.7828,15251.4873
2010-04-08 13:25:00,68.12,68.14,68.11,68.14,10600.324499729582,46.7828,46.7965,46.7759,46.7965,10600.3245
2010-04-08 13:30:00,68.14,68.18,68.14,68.17,24445.64629529475,46.7965,46.824,46.7965,46.8171,24445.6463
2010-04-08 13:35:00,68.17,68.18,68.13,68.14,18063.81828015144,46.8171,46.824,46.7897,46.7965,18063.8183
2010-04-08 13:40:00,68.14,68.15,68.09,68.14,31476.4737696052,46.7965,46.8034,46.7622,46.7965,31476.4738
2010-04-08 13:45:00,68.14,68.16,68.1,68.16,10924.824229313142,46.7965,46.8103,46.7691,46.8103,10924.8242
2010-04-08 13:50:00,68.17,68.23,68.17,68.2,22823.14764737696,46.8171,46.8583,46.8171,46.8377,22823.1476
2010-04-08 13:55:00,68.21,68.24,68.19,68.19,20659.8161168199,46.8446,46.8652,46.8309,46.8309,20659.8161
2010-04-08 14:00:00,68.2,68.22,68.19,68.22,16657.652785289345,46.8377,46.8515,46.8309,46.8515,16657.6528
2010-04-08 14:05:00,68.22,68.22,68.18,68.2,15900.486749594374,46.8515,46.8515,46.824,46.8377,15900.4867
2010-04-08 14:10:00,68.19,68.2,68.17,68.19,14169.821525148727,46.8309,46.8377,46.8171,46.8309,14169.8215
2010-04-08 14:15:00,68.2,68.27,68.2,68.24,18280.15143320714,46.8377,46.8858,46.8377,46.8652,18280.1514
2010-04-08 14:20:00,68.24,68.24,68.21,68.22,18388.31800973499,46.8652,46.8652,46.8446,46.8515,18388.318
2010-04-08 14:25:00,68.21,68.29,68.21,68.25,58734.45105462412,46.8446,46.8996,46.8446,46.8721,58734.4511
2010-04-08 14:30:00,68.25,68.32,68.25,68.32,45321.79556517036,46.8721,46.9202,46.8721,46.9202,45321.7956
2010-04-08 14:35:00,68.32,68.4,68.31,68.39,89994.5916711736,46.9202,46.9751,46.9133,46.9682,89994.5917
2010-04-08 14:40:00,68.4,68.52,68.39,68.5,52460.78961600865,46.9751,47.0575,46.9682,47.0438,52460.7896
2010-04-08 14:45:00,68.5,68.51,68.46,68.51,10816.657652785289,47.0438,47.0506,47.0163,47.0506,10816.6577
2010-04-08 14:50:00,68.51,68.58,68.5,68.55,32233.63980530016,47.0506,47.0987,47.0438,47.0781,32233.6398
2010-04-08 14:55:00,68.52,68.56,68.51,68.52,27582.47701460249,47.0575,47.085,47.0506,47.0575,27582.477
2010-04-08 15:00:00,68.52,68.57,68.52,68.55,26608.977825851813,47.0575,47.0919,47.0575,47.0781,26608.9778
2010-04-08 15:05:00,68.54,68.56,68.49,68.5,24553.812871822607,47.0712,47.085,47.0369,47.0438,24553.8129
2010-04-08 15:10:00,68.51,68.52,68.48,68.48,33964.30502974581,47.0506,47.0575,47.03,47.03,33964.305
2010-04-08 15:15:00,68.48,68.5,68.47,68.47,12222.823147647376,47.03,47.0438,47.0232,47.0232,12222.8231
2010-04-08 15:20:00,68.47,68.51,68.45,68.51,29204.97566252028,47.0232,47.0506,47.0094,47.0506,29204.9757
2010-04-08 15:25:00,68.5,68.51,68.47,68.47,49215.79232017307,47.0438,47.0506,47.0232,47.0232,49215.7923
2010-04-08 15:30:00,68.47,68.48,68.43,68.48,16333.153055705789,47.0232,47.03,46.9957,47.03,16333.1531
2010-04-08 15:35:00,68.48,68.5,68.44,68.45,25419.145484045428,47.03,47.0438,47.0026,47.0094,25419.1455
2010-04-08 15:40:00,68.44,68.53,68.42,68.52,86208.76149269876,47.0026,47.0644,46.9888,47.0575,86208.7615
2010-04-08 15:45:00,68.53,68.58,68.52,68.57,36452.13628988642,47.0644,47.0987,47.0575,47.0919,36452.1363
2010-04-08 15:50:00,68.56,68.56,68.51,68.52,52677.12276906436,47.085,47.085,47.0506,47.0575,52677.1228
2010-04-08 15:55:00,68.52,68.58,68.51,68.52,109680.90859924284,47.0575,47.0987,47.0506,47.0575,109680.9086
2010-04-09 09:30:00,68.63,68.78,68.32,68.39,25527.312060573284,47.1331,47.2361,46.9202,46.9682,25527.3121
2010-04-09 09:35:00,68.39,68.51,68.32,68.51,10275.824770146024,46.9682,47.0506,46.9202,47.0506,10275.8248
2010-04-09 09:40:00,68.54,68.78,68.54,68.75,10708.491076257436,47.0712,47.2361,47.0712,47.2155,10708.4911
2010-04-09 09:45:00,68.72,68.85,68.72,68.82,11032.990805840996,47.1949,47.2841,47.1949,47.2635,11032.9908
2010-04-09 09:50:00,68.84,68.87,68.76,68.78,24986.47917793402,47.2773,47.2979,47.2223,47.2361,24986.4792
2010-04-09 09:55:00,68.8,68.99,68.8,68.94,12655.489453758788,47.2498,47.3803,47.2498,47.346,12655.4895
2010-04-09 10:00:00,68.96,69.09,68.95,69.06,16549.486208761493,47.3597,47.449,47.3528,47.4284,16549.4862
2010-04-09 10:05:00,69.05,69.08,69.02,69.04,15900.486749594374,47.4215,47.4421,47.4009,47.4146,15900.4867
2010-04-09 10:10:00,69.04,69.04,68.9,68.91,11141.157382368849,47.4146,47.4146,47.3185,47.3254,11141.1574
2010-04-09 10:15:00,68.9,69.01,68.9,68.97,9085.992428339645,47.3185,47.394,47.3185,47.3666,9085.9924
2010-04-09 10:20:00,68.98,69.02,68.96,69.0,19794.48350459708,47.3734,47.4009,47.3597,47.3872,19794.4835
2010-04-09 10:25:00,68.98,69.05,68.8,68.83,29853.9751216874,47.3734,47.4215,47.2498,47.2704,29853.9751
2010-04-09 10:30:00,68.82,68.88,68.72,68.75,10492.15792320173,47.2635,47.3047,47.1949,47.2155,10492.1579
2010-04-09 10:35:00,68.74,68.96,68.74,68.96,24229.313142239047,47.2086,47.3597,47.2086,47.3597,24229.3131
2010-04-09 10:40:00,68.99,69.06,68.98,69.04,14926.9875608437,47.3803,47.4284,47.3734,47.4146,14926.9876
2010-04-09 10:45:00,69.06,69.12,69.05,69.1,12655.489453758788,47.4284,47.4696,47.4215,47.4558,12655.4895
2010-04-09 10:50:00,69.1,69.26,69.1,69.25,28447.80962682531,47.4558,47.5657,47.4558,47.5589,28447.8096
2010-04-09 10:55:00,69.25,69.32,69.2,69.27,15575.987020010816,47.5589,47.6069,47.5245,47.5726,15575.987
2010-04-09 11:00:00,69.25,69.25,69.16,69.18,8545.159545700379,47.5589,47.5589,47.497,47.5108,8545.1595
2010-04-09 11:05:00,69.21,69.21,69.14,69.18,4326.663061114115,47.5314,47.5314,47.4833,47.5108,4326.6631
2010-04-09 11:10:00,69.18,69.25,69.13,69.25,7679.826933477555,47.5108,47.5589,47.4764,47.5589,7679.8269
2010-04-09 11:15:00,69.24,69.25,69.19,69.21,5840.995132504056,47.552,47.5589,47.5176,47.5314,5840.9951
2010-04-09 11:20:00,69.22,69.24,69.16,69.21,10600.324499729582,47.5383,47.552,47.497,47.5314,10600.3245
2010-04-09 11:25:00,69.23,69.27,69.19,69.19,7030.8274743104375,47.5451,47.5726,47.5176,47.5176,7030.8275
2010-04-09 11:30:00,69.19,69.3,69.19,69.27,21849.648458626285,47.5176,47.5932,47.5176,47.5726,21849.6485
2010-04-09 11:35:00,69.27,69.34,69.25,69.33,14386.154678204435,47.5726,47.6207,47.5589,47.6138,14386.1547
2010-04-09 11:40:00,69.31,69.42,69.31,69.35,26500.81124932396,47.6001,47.6756,47.6001,47.6275,26500.8112
2010-04-09 11:45:00,69.36,69.39,69.3,69.32,14602.48783126014,47.6344,47.655,47.5932,47.6069,14602.4878
2010-04-09 11:50:00,69.31,69.45,69.31,69.42,25959.97836668469,47.6001,47.6962,47.6001,47.6756,25959.9784
2010-04-09 11:55:00,69.42,69.44,69.34,69.42,10275.824770146024,47.6756,47.6893,47.6207,47.6756,10275.8248
2010-04-09 12:00:00,69.4,69.4,69.37,69.39,9085.992428339645,47.6619,47.6619,47.6413,47.655,9085.9924
2010-04-09 12:05:00,69.38,69.43,69.37,69.38,4434.8296376419685,47.6481,47.6825,47.6413,47.6481,4434.8296
2010-04-09 12:10:00,69.38,69.46,69.38,69.43,9843.158464034614,47.6481,47.7031,47.6481,47.6825,9843.1585
2010-04-09 12:15:00,69.44,69.49,69.44,69.45,7355.327203893997,47.6893,47.7237,47.6893,47.6962,7355.3272
2010-04-09 12:20:00,69.46,69.49,69.46,69.49,8112.493239588966,47.7031,47.7237,47.7031,47.7237,8112.4932
2010-04-09 12:25:00,69.49,69.5,69.46,69.46,7571.660356949702,47.7237,47.7305,47.7031,47.7031,7571.6604
2010-04-09 12:30:00,69.47,69.49,69.42,69.45,11681.990265008111,47.7099,47.7237,47.6756,47.6962,11681.9903
2010-04-09 12:35:00,69.45,69.45,69.42,69.42,5191.995673336939,47.6962,47.6962,47.6756,47.6756,5191.9957
2010-04-09 12:40:00,69.42,69.43,69.4,69.4,3028.664142779881,47.6756,47.6825,47.6619,47.6619,3028.6641
2010-04-09 12:45:00,69.39,69.4,69.37,69.37,3244.9972958355866,47.655,47.6619,47.6413,47.6413,3244.9973
2010-04-09 12:50:00,69.37,69.41,69.37,69.38,8977.82585181179,47.6413,47.6687,47.6413,47.6481,8977.8259
2010-04-09 12:55:00,69.39,69.39,69.37,69.39,2271.4981070849108,47.655,47.655,47.6413,47.655,2271.4981
2010-04-09 13:00:00,69.39,69.4,69.37,69.39,5732.828555976204,47.655,47.6619,47.6413,47.655,5732.8286
2010-04-09 13:05:00,69.37,69.41,69.37,69.41,23796.646836127635,47.6413,47.6687,47.6413,47.6687,23796.6468
2010-04-09 13:10:00,69.41,69.42,69.37,69.39,12763.656030286642,47.6687,47.6756,47.6413,47.655,12763.656
2010-04-09 13:15:00,69.38,69.42,69.37,69.42,15251.487290427258,47.6481,47.6756,47.6413,47.6756,15251.4873
2010-04-09 13:20:00,69.43,69.45,69.41,69.42,11141.157382368849,47.6825,47.6962,47.6687,47.6756,11141.1574
2010-04-09 13:25:00,69.41,69.48,69.4,69.48,33207.13899405084,47.6687,47.7168,47.6619,47.7168,33207.139
2010-04-09 13:30:00,69.47,69.47,69.45,69.47,20118.98323418064,47.7099,47.7099,47.6962,47.7099,20118.9832
2010-04-09 13:35:00,69.47,69.51,69.37,69.51,72904.27257977285,47.7099,47.7374,47.6413,47.7374,72904.2726
2010-04-09 13:40:00,69.5,69.59,69.49,69.56,11573.82368848026,47.7305,47.7924,47.7237,47.7718,11573.8237
2010-04-09 13:45:00,69.56,69.63,69.55,69.57,24445.64629529475,47.7718,47.8198,47.7649,47.7786,24445.6463
2010-04-09 13:50:00,69.58,69.58,69.53,69.54,4975.662520281233,47.7855,47.7855,47.7512,47.758,4975.6625
2010-04-09 13:55:00,69.54,69.54,69.46,69.51,12114.656571119524,47.758,47.758,47.7031,47.7374,12114.6566
2010-04-09 14:00:00,69.5,69.54,69.44,69.45,20551.64954029205,47.7305,47.758,47.6893,47.6962,20551.6495
2010-04-09 14:05:00,69.44,69.54,69.43,69.54,8436.992969172525,47.6893,47.758,47.6825,47.758,8436.993
2010-04-09 14:10:00,69.53,69.59,69.49,69.57,12763.656030286642,47.7512,47.7924,47.7237,47.7786,12763.656
2010-04-09 14:15:00,69.57,69.65,69.56,69.63,8220.65981611682,47.7786,47.8336,47.7718,47.8198,8220.6598
2010-04-09 14:20:00,69.62,69.63,69.59,69.62,7355.327203893997,47.813,47.8198,47.7924,47.813,7355.3272
2010-04-09 14:25:00,69.62,69.65,69.61,69.63,10816.657652785289,47.813,47.8336,47.8061,47.8198,10816.6577
2010-04-09 14:30:00,69.63,69.63,69.55,69.57,5840.995132504056,47.8198,47.8198,47.7649,47.7786,5840.9951
2010-04-09 14:35:00,69.59,69.61,69.53,69.56,9734.99188750676,47.7924,47.8061,47.7512,47.7718,9734.9919
2010-04-09 14:40:00,69.56,69.58,69.54,69.57,7787.993510005408,47.7718,47.7855,47.758,47.7786,7787.9935
2010-04-09 14:45:00,69.58,69.62,69.56,69.56,3785.830178474851,47.7855,47.813,47.7718,47.7718,3785.8302
2010-04-09 14:50:00,69.56,69.59,69.55,69.55,6814.494321254732,47.7718,47.7924,47.7649,47.7649,6814.4943
2010-04-09 14:55:00,69.57,69.6,69.52,69.53,9518.658734451054,47.7786,47.7992,47.7443,47.7512,9518.6587
2010-04-09 15:00:00,69.52,69.59,69.52,69.55,11357.490535424551,47.7443,47.7924,47.7443,47.7649,11357.4905
2010-04-09 15:05:00,69.56,69.61,69.54,69.55,17090.319091400757,47.7718,47.8061,47.758,47.7649,17090.3191
2010-04-09 15:10:00,69.55,69.55,69.48,69.49,15143.320713899404,47.7649,47.7649,47.7168,47.7237,15143.3207
2010-04-09 15:15:00,69.48,69.48,69.44,69.46,14169.821525148727,47.7168,47.7168,47.6893,47.7031,14169.8215
2010-04-09 15:20:00,69.45,69.48,69.45,69.48,16116.81990265008,47.6962,47.7168,47.6962,47.7168,16116.8199
2010-04-09 15:25:00,69.48,69.59,69.48,69.58,19902.65008112493,47.7168,47.7924,47.7168,47.7855,19902.6501
2010-04-09 15:30:00,69.56,69.59,69.55,69.57,16224.986479177933,47.7718,47.7924,47.7649,47.7786,16224.9865
2010-04-09 15:35:00,69.57,69.58,69.5,69.5,21633.315305570577,47.7786,47.7855,47.7305,47.7305,21633.3153
2010-04-09 15:40:00,69.51,69.53,69.45,69.53,41752.29853975122,47.7374,47.7512,47.6962,47.7512,41752.2985
2010-04-09 15:45:00,69.52,69.6,69.52,69.6,40021.63331530557,47.7443,47.7992,47.7443,47.7992,40021.6333
2010-04-09 15:50:00,69.58,69.69,69.58,69.68,48350.45970795024,47.7855,47.861,47.7855,47.8542,48350.4597
2010-04-09 15:55:00,69.67,69.74,69.67,69.67,91833.4234721471,47.8473,47.8954,47.8473,47.8473,91833.4235
2010-04-12 09:30:00,69.67,69.86,69.49,69.72,17847.485127095726,47.8473,47.9778,47.7237,47.8816,17847.4851
2010-04-12 09:35:00,69.72,69.74,69.65,69.7,6057.328285559762,47.8816,47.8954,47.8336,47.8679,6057.3283
2010-04-12 09:40:00,69.67,69.7,69.6,69.63,6814.494321254732,47.8473,47.8679,47.7992,47.8198,6814.4943
2010-04-12 09:45:00,69.64,69.68,69.57,69.61,7571.660356949702,47.8267,47.8542,47.7786,47.8061,7571.6604
2010-04-12 09:50:00,69.6,69.61,69.43,69.43,3677.6636019469984,47.7992,47.8061,47.6825,47.6825,3677.6636
2010-04-12 09:55:00,69.41,69.45,69.37,69.39,3569.4970254191453,47.6687,47.6962,47.6413,47.655,3569.497
2010-04-12 10:00:00,69.37,69.49,69.37,69.49,5083.829096809086,47.6413,47.7237,47.6413,47.7237,5083.8291
2010-04-12 10:05:00,69.49,69.54,69.48,69.5,3028.664142779881,47.7237,47.758,47.7168,47.7305,3028.6641
2010-04-12 10:10:00,69.52,69.56,69.46,69.47,7571.660356949702,47.7443,47.7718,47.7031,47.7099,7571.6604
2010-04-12 10:15:00,69.46,69.47,69.3,69.33,4759.329367225527,47.7031,47.7099,47.5932,47.6138,4759.3294
2010-04-12 10:20:00,69.33,69.41,69.33,69.39,4651.162790697675,47.6138,47.6687,47.6138,47.655,4651.1628
2010-04-12 10:25:00,69.4,69.47,69.36,69.46,7463.49378042185,47.6619,47.7099,47.6344,47.7031,7463.4938
2010-04-12 10:30:00,69.46,69.52,69.4,69.52,8112.493239588966,47.7031,47.7443,47.6619,47.7443,8112.4932
2010-04-12 10:35:00,69.5,69.52,69.41,69.47,10816.657652785289,47.7305,47.7443,47.6687,47.7099,10816.6577
2010-04-12 10:40:00,69.48,69.51,69.48,69.49,6165.494862087615,47.7168,47.7374,47.7168,47.7237,6165.4949
2010-04-12 10:45:00,69.5,69.5,69.42,69.43,5516.495402920497,47.7305,47.7305,47.6756,47.6825,5516.4954
2010-04-12 10:50:00,69.45,69.48,69.44,69.44,4975.662520281233,47.6962,47.7168,47.6893,47.6893,4975.6625
2010-04-12 10:55:00,69.46,69.49,69.44,69.44,5300.162249864791,47.7031,47.7237,47.6893,47.6893,5300.1622
2010-04-12 11:00:00,69.45,69.46,69.41,69.43,8436.992969172525,47.6962,47.7031,47.6687,47.6825,8436.993
2010-04-12 11:05:00,69.44,69.47,69.41,69.43,10708.491076257436,47.6893,47.7099,47.6687,47.6825,10708.4911
2010-04-12 11:10:00,69.44,69.47,69.42,69.45,10059.491617090318,47.6893,47.7099,47.6756,47.6962,10059.4916
2010-04-12 11:15:00,69.45,69.49,69.4,69.43,18496.484586262843,47.6962,47.7237,47.6619,47.6825,18496.4846
2010-04-12 11:20:00,69.43,69.45,69.4,69.43,17198.48566792861,47.6825,47.6962,47.6619,47.6825,17198.4857
2010-04-12 11:25:00,69.43,69.47,69.41,69.41,6165.494862087615,47.6825,47.7099,47.6687,47.6687,6165.4949
2010-04-12 11:30:00,69.42,69.49,69.37,69.49,13953.488372093025,47.6756,47.7237,47.6413,47.7237,13953.4884
2010-04-12 11:35:00,69.49,69.54,69.46,69.48,6922.660897782585,47.7237,47.758,47.7031,47.7168,6922.6609
2010-04-12 11:40:00,69.47,69.5,69.47,69.49,3461.3304488912927,47.7099,47.7305,47.7099,47.7237,3461.3304
2010-04-12 11:45:00,69.49,69.49,69.41,69.46,10600.324499729582,47.7237,47.7237,47.6687,47.7031,10600.3245
2010-04-12 11:50:00,69.47,69.53,69.45,69.51,24229.313142239047,47.7099,47.7512,47.6962,47.7374,24229.3131
2010-04-12 11:55:00,69.52,69.54,69.49,69.52,27906.97674418605,47.7443,47.758,47.7237,47.7443,27906.9767
2010-04-12 12:00:00,69.54,69.57,69.52,69.56,6922.660897782585,47.758,47.7786,47.7443,47.7718,6922.6609
2010-04-12 12:05:00,69.56,69.59,69.52,69.58,11249.3239588967,47.7718,47.7924,47.7443,47.7855,11249.324
2010-04-12 12:10:00,69.57,69.61,69.57,69.57,2704.164413196322,47.7786,47.8061,47.7786,47.7786,2704.1644
2010-04-12 12:15:00,69.56,69.6,69.54,69.57,12114.656571119524,47.7718,47.7992,47.758,47.7786,12114.6566
2010-04-12 12:20:00,69.58,69.61,69.56,69.56,13088.1557598702,47.7855,47.8061,47.7718,47.7718,13088.1558
2010-04-12 12:25:00,69.57,69.6,69.54,69.57,20551.64954029205,47.7786,47.7992,47.758,47.7786,20551.6495
2010-04-12 12:30:00,69.57,69.59,69.55,69.58,11790.156841535963,47.7786,47.7924,47.7649,47.7855,11790.1568
2010-04-12 12:35:00,69.57,69.58,69.56,69.57,6165.494862087615,47.7786,47.7855,47.7718,47.7786,6165.4949
2010-04-12 12:40:00,69.56,69.58,69.55,69.58,5516.495402920497,47.7718,47.7855,47.7649,47.7855,5516.4954
2010-04-12 12:45:00,69.58,69.61,69.57,69.57,10924.824229313142,47.7855,47.8061,47.7786,47.7786,10924.8242
2010-04-12 12:50:00,69.58,69.61,69.53,69.6,9951.325040562466,47.7855,47.8061,47.7512,47.7992,9951.325
2010-04-12 12:55:00,69.62,69.62,69.6,69.62,4110.32990805841,47.813,47.813,47.7992,47.813,4110.3299
2010-04-12 13:00:00,69.63,69.67,69.6,69.65,9194.159004867495,47.8198,47.8473,47.7992,47.8336,9194.159
2010-04-12 13:05:00,69.69,69.7,69.64,69.64,9085.992428339645,47.861,47.8679,47.8267,47.8267,9085.9924
2010-04-12 13:10:00,69.64,69.64,69.61,69.61,4110.32990805841,47.8267,47.8267,47.8061,47.8061,4110.3299
2010-04-12 13:15:00,69.61,69.62,69.57,69.59,3785.830178474851,47.8061,47.813,47.7786,47.7924,3785.8302
2010-04-12 13:20:00,69.58,69.6,69.56,69.58,13845.32179556517,47.7855,47.7992,47.7718,47.7855,13845.3218
2010-04-12 13:25:00,69.58,69.61,69.55,69.56,6489.994591671173,47.7855,47.8061,47.7649,47.7718,6489.9946
2010-04-12 13:30:00,69.57,69.6,69.55,69.57,6165.494862087615,47.7786,47.7992,47.7649,47.7786,6165.4949
2010-04-12 13:35:00,69.57,69.6,69.54,69.6,11141.157382368849,47.7786,47.7992,47.758,47.7992,11141.1574
2010-04-12 13:40:00,69.59,69.61,69.54,69.54,11898.323418063816,47.7924,47.8061,47.758,47.758,11898.3234
2010-04-12 13:45:00,69.54,69.6,69.53,69.58,8977.82585181179,47.758,47.7992,47.7512,47.7855,8977.8259
2010-04-12 13:50:00,69.59,69.61,69.52,69.56,16441.31963223364,47.7924,47.8061,47.7443,47.7718,16441.3196
2010-04-12 13:55:00,69.56,69.56,69.53,69.54,11141.157382368849,47.7718,47.7718,47.7512,47.758,11141.1574
2010-04-12 14:00:00,69.54,69.57,69.49,69.5,20767.98269334776,47.758,47.7786,47.7237,47.7305,20767.9827
2010-04-12 14:05:00,69.5,69.56,69.5,69.54,9518.658734451054,47.7305,47.7718,47.7305,47.758,9518.6587
2010-04-12 14:10:00,69.51,69.58,69.51,69.55,7896.160086533261,47.7374,47.7855,47.7374,47.7649,7896.1601
2010-04-12 14:15:00,69.55,69.57,69.52,69.54,6598.161168199026,47.7649,47.7786,47.7443,47.758,6598.1612
2010-04-12 14:20:00,69.54,69.55,69.52,69.54,6057.328285559762,47.758,47.7649,47.7443,47.758,6057.3283
2010-04-12 14:25:00,69.55,69.57,69.54,69.55,6598.161168199026,47.7649,47.7786,47.758,47.7649,6598.1612
2010-04-12 14:30:00,69.55,69.61,69.52,69.57,8545.159545700379,47.7649,47.8061,47.7443,47.7786,8545.1595
2010-04-12 14:35:00,69.56,69.6,69.56,69.57,3785.830178474851,47.7718,47.7992,47.7718,47.7786,3785.8302
2010-04-12 14:40:00,69.59,69.61,69.54,69.55,8869.659275283937,47.7924,47.8061,47.758,47.7649,8869.6593
2010-04-12 14:45:00,69.57,69.6,69.52,69.58,8545.159545700379,47.7786,47.7992,47.7443,47.7855,8545.1595
2010-04-12 14:50:00,69.58,69.6,69.55,69.6,5732.828555976204,47.7855,47.7992,47.7649,47.7992,5732.8286
2010-04-12 14:55:00,69.6,69.61,69.56,69.58,6057.328285559762,47.7992,47.8061,47.7718,47.7855,6057.3283
2010-04-12 15:00:00,69.58,69.61,69.54,69.54,20767.98269334776,47.7855,47.8061,47.758,47.758,20767.9827
2010-04-12 15:05:00,69.54,69.61,69.52,69.55,42725.79772850189,47.758,47.8061,47.7443,47.7649,42725.7977
2010-04-12 15:10:00,69.53,69.6,69.53,69.59,24878.312601406164,47.7512,47.7992,47.7512,47.7924,24878.3126
2010-04-12 15:15:00,69.58,69.6,69.52,69.58,12763.656030286642,47.7855,47.7992,47.7443,47.7855,12763.656
2010-04-12 15:20:00,69.58,69.59,69.43,69.47,23796.646836127635,47.7855,47.7924,47.6825,47.7099,23796.6468
2010-04-12 15:25:00,69.48,69.51,69.45,69.49,11141.157382368849,47.7168,47.7374,47.6962,47.7237,11141.1574
2010-04-12 15:30:00,69.49,69.52,69.46,69.5,19469.98377501352,47.7237,47.7443,47.7031,47.7305,19469.9838
2010-04-12 15:35:00,69.49,69.53,69.49,69.53,31584.640346133045,47.7237,47.7512,47.7237,47.7512,31584.6403
2010-04-12 15:40:00,69.53,69.54,69.49,69.51,42725.79772850189,47.7512,47.758,47.7237,47.7374,42725.7977
2010-04-12 15:45:00,69.51,69.61,69.49,69.61,66955.11087074094,47.7374,47.8061,47.7237,47.8061,66955.1109
2010-04-12 15:50:00,69.61,69.67,69.56,69.65,55813.95348837209,47.8061,47.8473,47.7718,47.8336,55813.9535
2010-04-12 15:55:00,69.65,69.71,69.65,69.69,56679.28610059492,47.8336,47.8748,47.8336,47.861,56679.2861
2010-04-13 09:30:00,69.46,69.61,68.95,69.5,16765.819361817197,47.7031,47.8061,47.3528,47.7305,16765.8194
2010-04-13 09:35:00,69.5,69.5,69.34,69.38,5840.995132504056,47.7305,47.7305,47.6207,47.6481,5840.9951
2010-04-13 09:40:00,69.35,69.56,69.34,69.54,4651.162790697675,47.6275,47.7718,47.6207,47.758,4651.1628
2010-04-13 09:45:00,69.59,69.65,69.52,69.63,8869.659275283937,47.7924,47.8336,47.7443,47.8198,8869.6593
2010-04-13 09:50:00,69.61,69.65,69.48,69.48,4002.163331530557,47.8061,47.8336,47.7168,47.7168,4002.1633
2010-04-13 09:55:00,69.48,69.56,69.42,69.46,3353.16387236344,47.7168,47.7718,47.6756,47.7031,3353.1639
2010-04-13 10:00:00,69.45,69.48,69.31,69.43,8004.326663061114,47.6962,47.7168,47.6001,47.6825,8004.3267
2010-04-13 10:05:00,69.41,69.47,69.4,69.47,1838.8318009734992,47.6687,47.7099,47.6619,47.7099,1838.8318
2010-04-13 10:10:00,69.44,69.48,69.4,69.42,11141.157382368849,47.6893,47.7168,47.6619,47.6756,11141.1574
2010-04-13 10:15:00,69.4,69.4,69.23,69.25,11032.990805840996,47.6619,47.6619,47.5451,47.5589,11032.9908
2010-04-13 10:20:00,69.24,69.25,69.09,69.12,15900.486749594374,47.552,47.5589,47.449,47.4696,15900.4867
2010-04-13 10:25:00,69.12,69.23,69.1,69.1,9518.658734451054,47.4696,47.5451,47.4558,47.4558,9518.6587
2010-04-13 10:30:00,69.1,69.21,69.06,69.12,20659.8161168199,47.4558,47.5314,47.4284,47.4696,20659.8161
2010-04-13 10:35:00,69.13,69.15,69.06,69.14,13520.82206598161,47.4764,47.4902,47.4284,47.4833,13520.8221
2010-04-13 10:40:00,69.11,69.15,69.07,69.12,15251.487290427258,47.4627,47.4902,47.4352,47.4696,15251.4873
2010-04-13 10:45:00,69.09,69.21,69.08,69.1,11898.323418063816,47.449,47.5314,47.4421,47.4558,11898.3234
2010-04-13 10:50:00,69.09,69.12,69.04,69.12,9626.825310978908,47.449,47.4696,47.4146,47.4696,9626.8253
2010-04-13 10:55:00,69.12,69.16,69.09,69.15,3893.996755002704,47.4696,47.497,47.449,47.4902,3893.9968
2010-04-13 11:00:00,69.15,69.22,69.12,69.21,5732.828555976204,47.4902,47.5383,47.4696,47.5314,5732.8286
2010-04-13 11:05:00,69.18,69.26,69.18,69.19,5516.495402920497,47.5108,47.5657,47.5108,47.5176,5516.4954
2010-04-13 11:10:00,69.21,69.26,69.2,69.25,10059.491617090318,47.5314,47.5657,47.5245,47.5589,10059.4916
2010-04-13 11:15:00,69.25,69.31,69.25,69.3,7679.826933477555,47.5589,47.6001,47.5589,47.5932,7679.8269
2010-04-13 11:20:00,69.3,69.34,69.27,69.29,6489.994591671173,47.5932,47.6207,47.5726,47.5863,6489.9946
2010-04-13 11:25:00,69.27,69.33,69.27,69.28,4542.9962141698215,47.5726,47.6138,47.5726,47.5795,4542.9962
2010-04-13 11:30:00,69.28,69.35,69.25,69.31,8977.82585181179,47.5795,47.6275,47.5589,47.6001,8977.8259
2010-04-13 11:35:00,69.3,69.34,69.27,69.29,3461.3304488912927,47.5932,47.6207,47.5726,47.5863,3461.3304
2010-04-13 11:40:00,69.28,69.35,69.28,69.32,16657.652785289345,47.5795,47.6275,47.5795,47.6069,16657.6528
2010-04-13 11:45:00,69.32,69.34,69.27,69.32,23039.480800432662,47.6069,47.6207,47.5726,47.6069,23039.4808
2010-04-13 11:50:00,69.34,69.34,69.27,69.29,5191.995673336939,47.6207,47.6207,47.5726,47.5863,5191.9957
2010-04-13 11:55:00,69.3,69.31,69.26,69.31,9085.992428339645,47.5932,47.6001,47.5657,47.6001,9085.9924
2010-04-13 12:00:00,69.31,69.31,69.27,69.3,6057.328285559762,47.6001,47.6001,47.5726,47.5932,6057.3283
2010-04-13 12:05:00,69.27,69.34,69.26,69.34,18388.31800973499,47.5726,47.6207,47.5657,47.6207,18388.318
2010-04-13 12:10:00,69.31,69.32,69.25,69.28,13520.82206598161,47.6001,47.6069,47.5589,47.5795,13520.8221
2010-04-13 12:15:00,69.28,69.35,69.25,69.34,15035.154137371552,47.5795,47.6275,47.5589,47.6207,15035.1541
2010-04-13 12:20:00,69.35,69.38,69.3,69.33,7030.8274743104375,47.6275,47.6481,47.5932,47.6138,7030.8275
2010-04-13 12:25:00,69.34,69.37,69.3,69.3,11790.156841535963,47.6207,47.6413,47.5932,47.5932,11790.1568
2010-04-13 12:30:00,69.31,69.33,69.26,69.29,8869.659275283937,47.6001,47.6138,47.5657,47.5863,8869.6593
2010-04-13 12:35:00,69.3,69.3,69.26,69.28,8653.32612222823,47.5932,47.5932,47.5657,47.5795,8653.3261
2010-04-13 12:40:00,69.27,69.28,69.26,69.28,11357.490535424551,47.5726,47.5795,47.5657,47.5795,11357.4905
2010-04-13 12:45:00,69.29,69.29,69.25,69.26,10059.491617090318,47.5863,47.5863,47.5589,47.5657,10059.4916
2010-04-13 12:50:00,69.25,69.27,69.24,69.27,10924.824229313142,47.5589,47.5726,47.552,47.5726,10924.8242
2010-04-13 12:55:00,69.26,69.28,69.25,69.28,12114.656571119524,47.5657,47.5795,47.5589,47.5795,12114.6566
2010-04-13 13:00:00,69.28,69.31,69.28,69.29,4651.162790697675,47.5795,47.6001,47.5795,47.5863,4651.1628
2010-04-13 13:05:00,69.28,69.29,69.26,69.27,8545.159545700379,47.5795,47.5863,47.5657,47.5726,8545.1595
2010-04-13 13:10:00,69.27,69.28,69.25,69.27,25743.645213628988,47.5726,47.5795,47.5589,47.5726,25743.6452
2010-04-13 13:15:00,69.29,69.31,69.25,69.27,11898.323418063816,47.5863,47.6001,47.5589,47.5726,11898.3234
2010-04-13 13:20:00,69.27,69.29,69.26,69.29,11249.3239588967,47.5726,47.5863,47.5657,47.5863,11249.324
2010-04-13 13:25:00,69.28,69.29,69.24,69.24,8112.493239588966,47.5795,47.5863,47.552,47.552,8112.4932
2010-04-13 13:30:00,69.23,69.25,69.16,69.18,12330.98972417523,47.5451,47.5589,47.497,47.5108,12330.9897
2010-04-13 13:35:00,69.18,69.19,69.17,69.18,7138.994050838291,47.5108,47.5176,47.5039,47.5108,7138.9941
2010-04-13 13:40:00,69.18,69.31,69.18,69.3,32017.306652244457,47.5108,47.6001,47.5108,47.5932,32017.3067
2010-04-13 13:45:00,69.3,69.35,69.29,69.3,12979.989183342346,47.5932,47.6275,47.5863,47.5932,12979.9892
2010-04-13 13:50:00,69.3,69.35,69.29,69.35,20551.64954029205,47.5932,47.6275,47.5863,47.6275,20551.6495
2010-04-13 13:55:00,69.34,69.35,69.27,69.32,16008.653326122228,47.6207,47.6275,47.5726,47.6069,16008.6533
2010-04-13 14:00:00,69.31,69.35,69.3,69.31,22174.14818820984,47.6001,47.6275,47.5932,47.6001,22174.1482
2010-04-13 14:05:00,69.28,69.31,69.25,69.25,8220.65981611682,47.5795,47.6001,47.5589,47.5589,8220.6598
2010-04-13 14:10:00,69.25,69.27,69.22,69.23,9951.325040562466,47.5589,47.5726,47.5383,47.5451,9951.325
2010-04-13 14:15:00,69.23,69.25,69.19,69.19,15792.320173066522,47.5451,47.5589,47.5176,47.5176,15792.3202
2010-04-13 14:20:00,69.2,69.21,69.15,69.18,12006.489994591671,47.5245,47.5314,47.4902,47.5108,12006.49
2010-04-13 14:25:00,69.18,69.18,69.07,69.07,14710.654407787992,47.5108,47.5108,47.4352,47.4352,14710.6544
2010-04-13 14:30:00,69.08,69.13,69.08,69.12,7571.660356949702,47.4421,47.4764,47.4421,47.4696,7571.6604
2010-04-13 14:35:00,69.12,69.16,69.11,69.13,12547.322877230936,47.4696,47.497,47.4627,47.4764,12547.3229
2010-04-13 14:40:00,69.12,69.18,69.12,69.12,13412.655489453758,47.4696,47.5108,47.4696,47.4696,13412.6555
2010-04-13 14:45:00,69.13,69.19,69.12,69.16,18496.484586262843,47.4764,47.5176,47.4696,47.497,18496.4846
2010-04-13 14:50:00,69.15,69.25,69.14,69.22,32774.47268793943,47.4902,47.5589,47.4833,47.5383,32774.4727
2010-04-13 14:55:00,69.21,69.27,69.2,69.23,13628.988642509465,47.5314,47.5726,47.5245,47.5451,13628.9886
2010-04-13 15:00:00,69.19,69.22,69.16,69.22,14818.820984315846,47.5176,47.5383,47.497,47.5383,14818.821
2010-04-13 15:05:00,69.21,69.23,69.15,69.21,19686.316928069227,47.5314,47.5451,47.4902,47.5314,19686.3169
2010-04-13 15:10:00,69.2,69.23,69.16,69.17,14277.98810167658,47.5245,47.5451,47.497,47.5039,14277.9881
2010-04-13 15:15:00,69.17,69.34,69.14,69.3,21308.81557598702,47.5039,47.6207,47.4833,47.5932,21308.8156
2010-04-13 15:20:00,69.3,69.35,69.25,69.3,24770.14602487831,47.5932,47.6275,47.5589,47.5932,24770.146
2010-04-13 15:25:00,69.31,69.37,69.27,69.32,24337.4797187669,47.6001,47.6413,47.5726,47.6069,24337.4797
2010-04-13 15:30:00,69.35,69.35,69.3,69.32,28880.475932936723,47.6275,47.6275,47.5932,47.6069,28880.4759
2010-04-13 15:35:00,69.32,69.32,69.25,69.27,28988.64250946457,47.6069,47.6069,47.5589,47.5726,28988.6425
2010-04-13 15:40:00,69.27,69.27,69.2,69.23,33964.30502974581,47.5726,47.5726,47.5245,47.5451,33964.305
2010-04-13 15:45:00,69.22,69.28,69.21,69.25,39156.30070308274,47.5383,47.5795,47.5314,47.5589,39156.3007
2010-04-13 15:50:00,69.25,69.3,69.25,69.26,39697.13358572201,47.5589,47.5932,47.5589,47.5657,39697.1336
2010-04-13 15:55:00,69.26,69.32,69.25,69.3,67928.61005949162,47.5657,47.6069,47.5589,47.5932,67928.6101
2010-04-14 09:30:00,69.66,69.69,69.47,69.6,41103.2990805841,47.8404,47.861,47.7099,47.7992,41103.2991
2010-04-14 09:35:00,69.6,69.61,69.47,69.53,19578.15035154137,47.7992,47.8061,47.7099,47.7512,19578.1504
2010-04-14 09:40:00,69.54,69.57,69.49,69.51,16549.486208761493,47.758,47.7786,47.7237,47.7374,16549.4862
2010-04-14 09:45:00,69.5,69.61,69.5,69.57,16765.819361817197,47.7305,47.8061,47.7305,47.7786,16765.8194
2010-04-14 09:50:00,69.57,69.82,69.56,69.81,27474.31043807464,47.7786,47.9503,47.7718,47.9434,27474.3104
2010-04-14 09:55:00,69.84,69.86,69.75,69.81,13304.488912925906,47.964,47.9778,47.9022,47.9434,13304.4889
2010-04-14 10:00:00,69.81,69.82,69.68,69.72,21633.315305570577,47.9434,47.9503,47.8542,47.8816,21633.3153
2010-04-14 10:05:00,69.72,69.86,69.67,69.84,15359.65386695511,47.8816,47.9778,47.8473,47.964,15359.6539
2010-04-14 10:10:00,69.84,69.84,69.52,69.52,13628.988642509465,47.964,47.964,47.7443,47.7443,13628.9886
2010-04-14 10:15:00,69.54,69.55,69.47,69.54,15684.153596538668,47.758,47.7649,47.7099,47.758,15684.1536
2010-04-14 10:20:00,69.55,69.55,69.42,69.42,6706.327744726879,47.7649,47.7649,47.6756,47.6756,6706.3277
2010-04-14 10:25:00,69.41,69.41,69.36,69.39,23472.14710654408,47.6687,47.6687,47.6344,47.655,23472.1471
2010-04-14 10:30:00,69.39,69.46,69.36,69.46,31151.974040021632,47.655,47.7031,47.6344,47.7031,31151.974
2010-04-14 10:35:00,69.46,69.48,69.43,69.46,18280.15143320714,47.7031,47.7168,47.6825,47.7031,18280.1514
2010-04-14 10:40:00,69.47,69.58,69.44,69.49,19037.317468902107,47.7099,47.7855,47.6893,47.7237,19037.3175
2010-04-14 10:45:00,69.49,69.5,69.42,69.42,29096.809085992427,47.7237,47.7305,47.6756,47.6756,29096.8091
2010-04-14 10:50:00,69.42,69.44,69.4,69.4,20659.8161168199,47.6756,47.6893,47.6619,47.6619,20659.8161
2010-04-14 10:55:00,69.4,69.42,69.37,69.38,23472.14710654408,47.6619,47.6756,47.6413,47.6481,23472.1471
2010-04-14 11:00:00,69.37,69.41,69.34,69.38,60140.61654948621,47.6413,47.6687,47.6207,47.6481,60140.6165
2010-04-14 11:05:00,69.38,69.41,69.34,69.37,10167.658193618172,47.6481,47.6687,47.6207,47.6413,10167.6582
2010-04-14 11:10:00,69.37,69.38,69.36,69.37,6057.328285559762,47.6413,47.6481,47.6344,47.6413,6057.3283
2010-04-14 11:15:00,69.38,69.42,69.34,69.42,47160.62736614386,47.6481,47.6756,47.6207,47.6756,47160.6274
2010-04-14 11:20:00,69.45,69.45,69.38,69.41,5624.66197944835,47.6962,47.6962,47.6481,47.6687,5624.662
2010-04-14 11:25:00,69.38,69.45,69.38,69.4,10167.658193618172,47.6481,47.6962,47.6481,47.6619,10167.6582
2010-04-14 11:30:00,69.38,69.44,69.36,69.43,12006.489994591671,47.6481,47.6893,47.6344,47.6825,12006.49
2010-04-14 11:35:00,69.42,69.46,69.39,69.45,11898.323418063816,47.6756,47.7031,47.655,47.6962,11898.3234
2010-04-14 11:40:00,69.44,69.44,69.4,69.41,7138.994050838291,47.6893,47.6893,47.6619,47.6687,7138.9941
2010-04-14 11:45:00,69.42,69.44,69.38,69.41,24121.146565711195,47.6756,47.6893,47.6481,47.6687,24121.1466
2010-04-14 11:50:00,69.41,69.46,69.38,69.44,18604.6511627907,47.6687,47.7031,47.6481,47.6893,18604.6512
2010-04-14 11:55:00,69.42,69.44,69.4,69.44,10492.15792320173,47.6756,47.6893,47.6619,47.6893,10492.1579
2010-04-14 12:00:00,69.42,69.43,69.36,69.37,6598.161168199026,47.6756,47.6825,47.6344,47.6413,6598.1612
2010-04-14 12:05:00,69.37,69.37,69.35,69.35,10059.491617090318,47.6413,47.6413,47.6275,47.6275,10059.4916
2010-04-14 12:10:00,69.35,69.38,69.34,69.37,7896.160086533261,47.6275,47.6481,47.6207,47.6413,7896.1601
2010-04-14 12:15:00,69.38,69.41,69.37,69.37,7138.994050838291,47.6481,47.6687,47.6413,47.6413,7138.9941
2010-04-14 12:20:00,69.39,69.41,69.36,69.36,21308.81557598702,47.655,47.6687,47.6344,47.6344,21308.8156
2010-04-14 12:25:00,69.36,69.39,69.34,69.37,9951.325040562466,47.6344,47.655,47.6207,47.6413,9951.325
2010-04-14 12:30:00,69.36,69.38,69.34,69.35,10924.824229313142,47.6344,47.6481,47.6207,47.6275,10924.8242
2010-04-14 12:35:00,69.36,69.39,69.35,69.36,19361.817198485667,47.6344,47.655,47.6275,47.6344,19361.8172
2010-04-14 12:40:00,69.35,69.44,69.34,69.43,31151.974040021632,47.6275,47.6893,47.6207,47.6825,31151.974
2010-04-14 12:45:00,69.44,69.53,69.41,69.53,44240.12979989183,47.6893,47.7512,47.6687,47.7512,44240.1298
2010-04-14 12:50:00,69.52,69.55,69.49,69.51,15575.987020010816,47.7443,47.7649,47.7237,47.7374,15575.987
2010-04-14 12:55:00,69.5,69.5,69.41,69.46,29096.809085992427,47.7305,47.7305,47.6687,47.7031,29096.8091
2010-04-14 13:00:00,69.46,69.48,69.43,69.44,8328.826392644673,47.7031,47.7168,47.6825,47.6893,8328.8264
2010-04-14 13:05:00,69.43,69.46,69.4,69.43,15575.987020010816,47.6825,47.7031,47.6619,47.6825,15575.987
2010-04-14 13:10:00,69.44,69.45,69.41,69.43,9410.4921579232,47.6893,47.6962,47.6687,47.6825,9410.4922
2010-04-14 13:15:00,69.45,69.47,69.42,69.45,8653.32612222823,47.6962,47.7099,47.6756,47.6962,8653.3261
2010-04-14 13:20:00,69.46,69.47,69.43,69.44,4975.662520281233,47.7031,47.7099,47.6825,47.6893,4975.6625
2010-04-14 13:25:00,69.44,69.5,69.44,69.49,8112.493239588966,47.6893,47.7305,47.6893,47.7237,8112.4932
2010-04-14 13:30:00,69.49,69.52,69.46,69.51,25527.312060573284,47.7237,47.7443,47.7031,47.7374,25527.3121
2010-04-14 13:35:00,69.51,69.56,69.51,69.55,11790.156841535963,47.7374,47.7718,47.7374,47.7649,11790.1568
2010-04-14 13:40:00,69.53,69.58,69.48,69.51,19794.48350459708,47.7512,47.7855,47.7168,47.7374,19794.4835
2010-04-14 13:45:00,69.51,69.55,69.51,69.55,10816.657652785289,47.7374,47.7649,47.7374,47.7649,10816.6577
2010-04-14 13:50:00,69.55,69.61,69.54,69.55,22174.14818820984,47.7649,47.8061,47.758,47.7649,22174.1482
2010-04-14 13:55:00,69.54,69.59,69.52,69.53,25635.478637101136,47.758,47.7924,47.7443,47.7512,25635.4786
2010-04-14 14:00:00,69.55,69.66,69.55,69.66,13196.322336398052,47.7649,47.8404,47.7649,47.8404,13196.3223
2010-04-14 14:05:00,69.66,69.76,69.66,69.75,24553.812871822607,47.8404,47.9091,47.8404,47.9022,24553.8129
2010-04-14 14:10:00,69.75,69.89,69.75,69.87,34613.30448891292,47.9022,47.9984,47.9022,47.9847,34613.3045
2010-04-14 14:15:00,69.87,69.88,69.77,69.77,12330.98972417523,47.9847,47.9915,47.916,47.916,12330.9897
2010-04-14 14:20:00,69.77,69.8,69.77,69.79,27906.97674418605,47.916,47.9366,47.916,47.9297,27906.9767
2010-04-14 14:25:00,69.78,69.8,69.75,69.76,9302.32558139535,47.9228,47.9366,47.9022,47.9091,9302.3256
2010-04-14 14:30:00,69.76,69.81,69.75,69.79,23580.31368307193,47.9091,47.9434,47.9022,47.9297,23580.3137
2010-04-14 14:35:00,69.79,69.79,69.74,69.75,8436.992969172525,47.9297,47.9297,47.8954,47.9022,8436.993
2010-04-14 14:40:00,69.74,69.76,69.72,69.74,11249.3239588967,47.8954,47.9091,47.8816,47.8954,11249.324
2010-04-14 14:45:00,69.74,69.78,69.74,69.77,33964.30502974581,47.8954,47.9228,47.8954,47.916,33964.305
2010-04-14 14:50:00,69.77,69.85,69.77,69.82,23255.81395348837,47.916,47.9709,47.916,47.9503,23255.814
2010-04-14 14:55:00,69.83,69.86,69.78,69.86,19253.65062195781,47.9572,47.9778,47.9228,47.9778,19253.6506
2010-04-14 15:00:00,69.86,69.89,69.84,69.89,24012.979989183343,47.9778,47.9984,47.964,47.9984,24012.98
2010-04-14 15:05:00,69.88,69.95,69.86,69.95,24337.4797187669,47.9915,48.0396,47.9778,48.0396,24337.4797
2010-04-14 15:10:00,69.95,69.95,69.89,69.89,14061.654948620877,48.0396,48.0396,47.9984,47.9984,14061.6549
2010-04-14 15:15:00,69.89,69.95,69.87,69.88,20876.14926987561,47.9984,48.0396,47.9847,47.9915,20876.1493
2010-04-14 15:20:00,69.87,69.91,69.86,69.89,20984.31584640346,47.9847,48.0121,47.9778,47.9984,20984.3158
2010-04-14 15:25:00,69.9,69.96,69.9,69.95,20443.4829637642,48.0053,48.0465,48.0053,48.0396,20443.483
2010-04-14 15:30:00,69.94,69.96,69.91,69.91,23904.813412655487,48.0327,48.0465,48.0121,48.0121,23904.8134
2010-04-14 15:35:00,69.91,70.1,69.89,70.1,38074.63493780421,48.0121,48.1426,47.9984,48.1426,38074.6349
2010-04-14 15:40:00,70.09,70.19,70.06,70.13,55597.62033531639,48.1357,48.2044,48.1151,48.1632,55597.6203
2010-04-14 15:45:00,70.15,70.23,70.12,70.23,68253.10978907517,48.1769,48.2319,48.1563,48.2319,68253.1098
2010-04-14 15:50:00,70.22,70.28,70.2,70.26,85667.92861005949,48.225,48.2662,48.2113,48.2525,85667.9286
2010-04-14 15:55:00,70.26,70.35,70.26,70.3,102325.58139534884,48.2525,48.3143,48.2525,48.28,102325.5814
2010-04-15 09:30:00,69.92,70.13,69.82,70.04,20010.816657652784,48.019,48.1632,47.9503,48.1014,20010.8167
2010-04-15 09:35:00,70.02,70.05,69.84,69.92,9194.159004867495,48.0877,48.1083,47.964,48.019,9194.159
2010-04-15 09:40:00,69.94,70.06,69.93,70.06,7030.8274743104375,48.0327,48.1151,48.0259,48.1151,7030.8275
2010-04-15 09:45:00,70.06,70.1,70.04,70.09,10492.15792320173,48.1151,48.1426,48.1014,48.1357,10492.1579
2010-04-15 09:50:00,70.1,70.15,70.06,70.06,8761.492698756085,48.1426,48.1769,48.1151,48.1151,8761.4927
2010-04-15 09:55:00,70.06,70.07,69.97,69.98,9194.159004867495,48.1151,48.122,48.0533,48.0602,9194.159
2010-04-15 10:00:00,69.98,69.98,69.74,69.82,31909.1400757166,48.0602,48.0602,47.8954,47.9503,31909.1401
2010-04-15 10:05:00,69.82,69.98,69.82,69.98,11790.156841535963,47.9503,48.0602,47.9503,48.0602,11790.1568
2010-04-15 10:10:00,69.98,69.99,69.94,69.94,8112.493239588966,48.0602,48.0671,48.0327,48.0327,8112.4932
2010-04-15 10:15:00,69.96,70.12,69.96,70.09,14710.654407787992,48.0465,48.1563,48.0465,48.1357,14710.6544
2010-04-15 10:20:00,70.1,70.23,70.1,70.16,19578.15035154137,48.1426,48.2319,48.1426,48.1838,19578.1504
2010-04-15 10:25:00,70.17,70.22,70.12,70.16,10816.657652785289,48.1907,48.225,48.1563,48.1838,10816.6577
2010-04-15 10:30:00,70.15,70.25,70.13,70.24,16441.31963223364,48.1769,48.2456,48.1632,48.2388,16441.3196
2010-04-15 10:35:00,70.24,70.33,70.23,70.26,10167.658193618172,48.2388,48.3006,48.2319,48.2525,10167.6582
2010-04-15 10:40:00,70.27,70.35,70.26,70.33,20659.8161168199,48.2594,48.3143,48.2525,48.3006,20659.8161
2010-04-15 10:45:00,70.33,70.44,70.31,70.39,16765.819361817197,48.3006,48.3761,48.2868,48.3418,16765.8194
2010-04-15 10:50:00,70.41,70.47,70.41,70.45,7247.160627366144,48.3555,48.3967,48.3555,48.383,7247.1606
2010-04-15 10:55:00,70.44,70.47,70.44,70.46,8220.65981611682,48.3761,48.3967,48.3761,48.3898,8220.6598
2010-04-15 11:00:00,70.46,70.47,70.45,70.47,12763.656030286642,48.3898,48.3967,48.383,48.3967,12763.656
2010-04-15 11:05:00,70.47,70.56,70.46,70.56,14277.98810167658,48.3967,48.4585,48.3898,48.4585,14277.9881
2010-04-15 11:10:00,70.54,70.57,70.52,70.57,9085.992428339645,48.4448,48.4654,48.4311,48.4654,9085.9924
2010-04-15 11:15:00,70.57,70.59,70.46,70.51,18929.15089237425,48.4654,48.4791,48.3898,48.4242,18929.1509
2010-04-15 11:20:00,70.5,70.56,70.47,70.54,9626.825310978908,48.4173,48.4585,48.3967,48.4448,9626.8253
2010-04-15 11:25:00,70.52,70.53,70.44,70.47,12763.656030286642,48.4311,48.4379,48.3761,48.3967,12763.656
2010-04-15 11:30:00,70.46,70.47,70.37,70.37,13737.155219037317,48.3898,48.3967,48.328,48.328,13737.1552
2010-04-15 11:35:00,70.37,70.59,70.35,70.56,55056.78745267712,48.328,48.4791,48.3143,48.4585,55056.7875
2010-04-15 11:40:00,70.56,70.57,70.5,70.51,7138.994050838291,48.4585,48.4654,48.4173,48.4242,7138.9941
2010-04-15 11:45:00,70.5,70.58,70.44,70.52,38615.46782044348,48.4173,48.4723,48.3761,48.4311,38615.4678
2010-04-15 11:50:00,70.51,70.56,70.47,70.56,7571.660356949702,48.4242,48.4585,48.3967,48.4585,7571.6604
2010-04-15 11:55:00,70.56,70.57,70.5,70.56,10816.657652785289,48.4585,48.4654,48.4173,48.4585,10816.6577
2010-04-15 12:00:00,70.55,70.57,70.49,70.54,10816.657652785289,48.4517,48.4654,48.4105,48.4448,10816.6577
2010-04-15 12:05:00,70.54,70.54,70.47,70.49,9194.159004867495,48.4448,48.4448,48.3967,48.4105,9194.159
2010-04-15 12:10:00,70.49,70.6,70.49,70.6,20010.816657652784,48.4105,48.486,48.4105,48.486,20010.8167
2010-04-15 12:15:00,70.59,70.71,70.59,70.69,18280.15143320714,48.4791,48.5615,48.4791,48.5478,18280.1514
2010-04-15 12:20:00,70.66,70.71,70.65,70.66,17198.48566792861,48.5272,48.5615,48.5203,48.5272,17198.4857
2010-04-15 12:25:00,70.65,70.67,70.61,70.61,7571.660356949702,48.5203,48.5341,48.4929,48.4929,7571.6604
2010-04-15 12:30:00,70.61,70.64,70.59,70.61,10383.991346673878,48.4929,48.5135,48.4791,48.4929,10383.9913
2010-04-15 12:35:00,70.61,70.65,70.6,70.63,7355.327203893997,48.4929,48.5203,48.486,48.5066,7355.3272
2010-04-15 12:40:00,70.63,70.64,70.59,70.61,11357.490535424551,48.5066,48.5135,48.4791,48.4929,11357.4905
2010-04-15 12:45:00,70.61,70.65,70.61,70.63,3893.996755002704,48.4929,48.5203,48.4929,48.5066,3893.9968
2010-04-15 12:50:00,70.63,70.65,70.63,70.63,4975.662520281233,48.5066,48.5203,48.5066,48.5066,4975.6625
2010-04-15 12:55:00,70.63,70.7,70.63,70.68,6706.327744726879,48.5066,48.5547,48.5066,48.5409,6706.3277
2010-04-15 13:00:00,70.7,70.72,70.67,70.68,7138.994050838291,48.5547,48.5684,48.5341,48.5409,7138.9941
2010-04-15 13:05:00,70.69,70.73,70.68,70.73,7896.160086533261,48.5478,48.5753,48.5409,48.5753,7896.1601
2010-04-15 13:10:00,70.72,70.78,70.71,70.78,11898.323418063816,48.5684,48.6096,48.5615,48.6096,11898.3234
2010-04-15 13:15:00,70.79,70.82,70.76,70.79,9734.99188750676,48.6165,48.6371,48.5959,48.6165,9734.9919
2010-04-15 13:20:00,70.77,70.81,70.76,70.78,6381.828015143321,48.6027,48.6302,48.5959,48.6096,6381.828
2010-04-15 13:25:00,70.77,70.82,70.77,70.82,10383.991346673878,48.6027,48.6371,48.6027,48.6371,10383.9913
2010-04-15 13:30:00,70.83,70.91,70.82,70.88,23580.31368307193,48.644,48.6989,48.6371,48.6783,23580.3137
2010-04-15 13:35:00,70.9,70.91,70.85,70.88,10708.491076257436,48.692,48.6989,48.6577,48.6783,10708.4911
2010-04-15 13:40:00,70.87,70.88,70.85,70.85,3244.9972958355866,48.6714,48.6783,48.6577,48.6577,3244.9973
2010-04-15 13:45:00,70.87,70.88,70.85,70.86,8220.65981611682,48.6714,48.6783,48.6577,48.6646,8220.6598
2010-04-15 13:50:00,70.86,70.9,70.85,70.88,17414.818820984314,48.6646,48.692,48.6577,48.6783,17414.8188
2010-04-15 13:55:00,70.88,70.9,70.85,70.87,11573.82368848026,48.6783,48.692,48.6577,48.6714,11573.8237
2010-04-15 14:00:00,70.86,70.92,70.85,70.89,22174.14818820984,48.6646,48.7058,48.6577,48.6852,22174.1482
2010-04-15 14:05:00,70.89,70.91,70.85,70.86,19686.316928069227,48.6852,48.6989,48.6577,48.6646,19686.3169
2010-04-15 14:10:00,70.86,70.97,70.86,70.96,20551.64954029205,48.6646,48.7401,48.6646,48.7332,20551.6495
2010-04-15 14:15:00,70.96,70.97,70.92,70.92,10708.491076257436,48.7332,48.7401,48.7058,48.7058,10708.4911
2010-04-15 14:20:00,70.92,71.04,70.92,71.03,17306.65224445646,48.7058,48.7882,48.7058,48.7813,17306.6522
2010-04-15 14:25:00,71.04,71.06,71.01,71.05,13196.322336398052,48.7882,48.8019,48.7676,48.795,13196.3223
2010-04-15 14:30:00,71.06,71.1,71.03,71.05,21200.648999459165,48.8019,48.8294,48.7813,48.795,21200.649
2010-04-15 14:35:00,71.04,71.08,71.04,71.06,18388.31800973499,48.7882,48.8156,48.7882,48.8019,18388.318
2010-04-15 14:40:00,71.07,71.08,71.02,71.05,17522.98539751217,48.8088,48.8156,48.7744,48.795,17522.9854
2010-04-15 14:45:00,71.06,71.1,71.05,71.08,14494.321254732287,48.8019,48.8294,48.795,48.8156,14494.3213
2010-04-15 14:50:00,71.07,71.17,71.04,71.16,25851.81179015684,48.8088,48.8775,48.7882,48.8706,25851.8118
2010-04-15 14:55:00,71.16,71.23,71.13,71.2,31151.974040021632,48.8706,48.9187,48.85,48.8981,31151.974
2010-04-15 15:00:00,71.2,71.26,71.19,71.2,45321.79556517036,48.8981,48.9393,48.8912,48.8981,45321.7956
2010-04-15 15:05:00,71.19,71.2,71.15,71.15,21957.815035154137,48.8912,48.8981,48.8637,48.8637,21957.815
2010-04-15 15:10:00,71.17,71.21,71.13,71.16,32774.47268793943,48.8775,48.9049,48.85,48.8706,32774.4727
2010-04-15 15:15:00,71.15,71.24,71.15,71.21,25635.478637101136,48.8637,48.9255,48.8637,48.9049,25635.4786
2010-04-15 15:20:00,71.22,71.23,71.06,71.07,17306.65224445646,48.9118,48.9187,48.8019,48.8088,17306.6522
2010-04-15 15:25:00,71.06,71.08,71.0,71.02,10059.491617090318,48.8019,48.8156,48.7607,48.7744,10059.4916
2010-04-15 15:30:00,71.03,71.03,70.85,70.85,25959.97836668469,48.7813,48.7813,48.6577,48.6577,25959.9784
2010-04-15 15:35:00,70.86,70.93,70.85,70.85,37750.13520822066,48.6646,48.7126,48.6577,48.6577,37750.1352
2010-04-15 15:40:00,70.85,70.96,70.85,70.91,33964.30502974581,48.6577,48.7332,48.6577,48.6989,33964.305
2010-04-15 15:45:00,70.91,71.0,70.9,70.96,38290.968090859926,48.6989,48.7607,48.692,48.7332,38290.9681
2010-04-15 15:50:00,70.95,70.96,70.91,70.96,40237.96646836127,48.7264,48.7332,48.6989,48.7332,40237.9665
2010-04-15 15:55:00,70.96,70.99,70.94,70.98,53217.955651703625,48.7332,48.7538,48.7195,48.747,53217.9557
2010-04-16 09:30:00,70.77,71.04,70.75,70.96,165819.36181719849,48.6027,48.7882,48.589,48.7332,165819.3618
2010-04-16 09:35:00,70.96,70.96,70.7,70.78,28664.14277988101,48.7332,48.7332,48.5547,48.6096,28664.1428
2010-04-16 09:40:00,70.8,70.89,70.79,70.84,25959.97836668469,48.6233,48.6852,48.6165,48.6508,25959.9784
2010-04-16 09:45:00,70.84,70.88,70.8,70.84,24012.979989183343,48.6508,48.6783,48.6233,48.6508,24012.98
2010-04-16 09:50:00,70.84,70.93,70.82,70.82,28664.14277988101,48.6508,48.7126,48.6371,48.6371,28664.1428
2010-04-16 09:55:00,70.82,70.85,70.74,70.79,24986.47917793402,48.6371,48.6577,48.5821,48.6165,24986.4792
2010-04-16 10:00:00,70.76,70.92,70.75,70.83,25310.978907517576,48.5959,48.7058,48.589,48.644,25310.9789
2010-04-16 10:05:00,70.84,70.97,70.84,70.92,38399.13466738778,48.6508,48.7401,48.6508,48.7058,38399.1347
2010-04-16 10:10:00,70.93,70.98,70.9,70.96,18063.81828015144,48.7126,48.747,48.692,48.7332,18063.8183
2010-04-16 10:15:00,70.96,71.27,70.91,71.24,34613.30448891292,48.7332,48.9461,48.6989,48.9255,34613.3045
2010-04-16 10:20:00,71.25,71.42,71.2,71.29,59816.11681990265,48.9324,49.0491,48.8981,48.9599,59816.1168
2010-04-16 10:25:00,71.28,71.42,71.28,71.42,25094.64575446187,48.953,49.0491,48.953,49.0491,25094.6458
2010-04-16 10:30:00,71.39,71.4,71.23,71.28,45754.461871281776,49.0285,49.0354,48.9187,48.953,45754.4619
2010-04-16 10:35:00,71.29,71.31,71.03,71.03,41752.29853975122,48.9599,48.9736,48.7813,48.7813,41752.2985
2010-04-16 10:40:00,71.01,71.17,70.97,71.06,28339.64305029745,48.7676,48.8775,48.7401,48.8019,28339.6431
2010-04-16 10:45:00,71.06,71.07,70.94,70.96,21525.148729042725,48.8019,48.8088,48.7195,48.7332,21525.1487
2010-04-16 10:50:00,70.96,70.96,70.59,70.63,29421.308815575987,48.7332,48.7332,48.4791,48.5066,29421.3088
2010-04-16 10:55:00,70.62,70.73,70.61,70.67,15251.487290427258,48.4997,48.5753,48.4929,48.5341,15251.4873
2010-04-16 11:00:00,70.66,70.71,70.62,70.66,11898.323418063816,48.5272,48.5615,48.4997,48.5272,11898.3234
2010-04-16 11:05:00,70.65,70.69,70.62,70.62,19253.65062195781,48.5203,48.5478,48.4997,48.4997,19253.6506
2010-04-16 11:10:00,70.64,70.64,70.44,70.47,23580.31368307193,48.5135,48.5135,48.3761,48.3967,23580.3137
2010-04-16 11:15:00,70.47,70.47,70.25,70.3,65440.778799351,48.3967,48.3967,48.2456,48.28,65440.7788
2010-04-16 11:20:00,70.31,70.48,70.31,70.46,29313.14223904813,48.2868,48.4036,48.2868,48.3898,29313.1422
2010-04-16 11:25:00,70.44,70.59,70.43,70.5,33098.972417522986,48.3761,48.4791,48.3692,48.4173,33098.9724
2010-04-16 11:30:00,70.49,70.49,70.43,70.47,27798.8101676582,48.4105,48.4105,48.3692,48.3967,27798.8102
2010-04-16 11:35:00,70.46,70.47,70.36,70.44,18929.15089237425,48.3898,48.3967,48.3212,48.3761,18929.1509
2010-04-16 11:40:00,70.44,70.53,70.42,70.47,16657.652785289345,48.3761,48.4379,48.3624,48.3967,16657.6528
2010-04-16 11:45:00,70.46,70.49,70.38,70.44,20010.816657652784,48.3898,48.4105,48.3349,48.3761,20010.8167
2010-04-16 11:50:00,70.43,70.47,70.36,70.38,35586.8036776636,48.3692,48.3967,48.3212,48.3349,35586.8037
2010-04-16 11:55:00,70.38,70.41,70.23,70.23,15359.65386695511,48.3349,48.3555,48.2319,48.2319,15359.6539
2010-04-16 12:00:00,70.23,70.23,70.07,70.15,14602.48783126014,48.2319,48.2319,48.122,48.1769,14602.4878
2010-04-16 12:05:00,70.15,70.25,70.1,70.25,13196.322336398052,48.1769,48.2456,48.1426,48.2456,13196.3223
2010-04-16 12:10:00,70.28,70.31,70.21,70.26,20876.14926987561,48.2662,48.2868,48.2182,48.2525,20876.1493
2010-04-16 12:15:00,70.26,70.28,70.21,70.28,8653.32612222823,48.2525,48.2662,48.2182,48.2662,8653.3261
2010-04-16 12:20:00,70.29,70.32,70.23,70.26,12547.322877230936,48.2731,48.2937,48.2319,48.2525,12547.3229
2010-04-16 12:25:00,70.26,70.31,70.2,70.26,8328.826392644673,48.2525,48.2868,48.2113,48.2525,8328.8264
2010-04-16 12:30:00,70.26,70.3,70.19,70.29,11032.990805840996,48.2525,48.28,48.2044,48.2731,11032.9908
2010-04-16 12:35:00,70.29,70.29,70.11,70.14,32882.63926446728,48.2731,48.2731,48.1495,48.1701,32882.6393
2010-04-16 12:40:00,70.16,70.24,70.16,70.23,11357.490535424551,48.1838,48.2388,48.1838,48.2319,11357.4905
2010-04-16 12:45:00,70.23,70.3,70.22,70.23,10600.324499729582,48.2319,48.28,48.225,48.2319,10600.3245
2010-04-16 12:50:00,70.21,70.24,70.17,70.2,12547.322877230936,48.2182,48.2388,48.1907,48.2113,12547.3229
2010-04-16 12:55:00,70.19,70.35,70.17,70.3,11898.323418063816,48.2044,48.3143,48.1907,48.28,11898.3234
2010-04-16 13:00:00,70.3,70.36,70.26,70.28,17739.318550567874,48.28,48.3212,48.2525,48.2662,17739.3186
2010-04-16 13:05:00,70.29,70.35,70.26,70.3,14061.654948620877,48.2731,48.3143,48.2525,48.28,14061.6549
2010-04-16 13:10:00,70.28,70.38,70.28,70.36,20010.816657652784,48.2662,48.3349,48.2662,48.3212,20010.8167
2010-04-16 13:15:00,70.35,70.4,70.34,70.36,40237.96646836127,48.3143,48.3486,48.3074,48.3212,40237.9665
2010-04-16 13:20:00,70.37,70.39,70.35,70.35,21525.148729042725,48.328,48.3418,48.3143,48.3143,21525.1487
2010-04-16 13:25:00,70.35,70.43,70.35,70.35,11898.323418063816,48.3143,48.3692,48.3143,48.3143,11898.3234
2010-04-16 13:30:00,70.36,70.39,70.28,70.35,17955.65170362358,48.3212,48.3418,48.2662,48.3143,17955.6517
2010-04-16 13:35:00,70.35,70.41,70.33,70.36,18388.31800973499,48.3143,48.3555,48.3006,48.3212,18388.318
2010-04-16 13:40:00,70.38,70.41,70.35,70.38,10816.657652785289,48.3349,48.3555,48.3143,48.3349,10816.6577
2010-04-16 13:45:00,70.39,70.39,70.28,70.33,18712.81773931855,48.3418,48.3418,48.2662,48.3006,18712.8177
2010-04-16 13:50:00,70.34,70.43,70.32,70.36,15251.487290427258,48.3074,48.3692,48.2937,48.3212,15251.4873
2010-04-16 13:55:00,70.36,70.41,70.34,70.37,9626.825310978908,48.3212,48.3555,48.3074,48.328,9626.8253
2010-04-16 14:00:00,70.37,70.44,70.36,70.41,10059.491617090318,48.328,48.3761,48.3212,48.3555,10059.4916
2010-04-16 14:05:00,70.4,70.58,70.4,70.58,20551.64954029205,48.3486,48.4723,48.3486,48.4723,20551.6495
2010-04-16 14:10:00,70.59,70.59,70.52,70.52,11790.156841535963,48.4791,48.4791,48.4311,48.4311,11790.1568
2010-04-16 14:15:00,70.53,70.62,70.52,70.52,19902.65008112493,48.4379,48.4997,48.4311,48.4311,19902.6501
2010-04-16 14:20:00,70.52,70.55,70.46,70.48,16765.819361817197,48.4311,48.4517,48.3898,48.4036,16765.8194
2010-04-16 14:25:00,70.48,70.48,70.4,70.46,16657.652785289345,48.4036,48.4036,48.3486,48.3898,16657.6528
2010-04-16 14:30:00,70.46,70.59,70.43,70.56,11573.82368848026,48.3898,48.4791,48.3692,48.4585,11573.8237
2010-04-16 14:35:00,70.57,70.57,70.45,70.5,17198.48566792861,48.4654,48.4654,48.383,48.4173,17198.4857
2010-04-16 14:40:00,70.5,70.58,70.47,70.56,9302.32558139535,48.4173,48.4723,48.3967,48.4585,9302.3256
2010-04-16 14:45:00,70.54,70.54,70.45,70.53,18929.15089237425,48.4448,48.4448,48.383,48.4379,18929.1509
2010-04-16 14:50:00,70.53,70.54,70.47,70.51,14169.821525148727,48.4379,48.4448,48.3967,48.4242,14169.8215
2010-04-16 14:55:00,70.52,70.53,70.47,70.47,12222.823147647376,48.4311,48.4379,48.3967,48.3967,12222.8231
2010-04-16 15:00:00,70.46,70.53,70.44,70.48,17414.818820984314,48.3898,48.4379,48.3761,48.4036,17414.8188
2010-04-16 15:05:00,70.47,70.51,70.4,70.48,21849.648458626285,48.3967,48.4242,48.3486,48.4036,21849.6485
2010-04-16 15:10:00,70.47,70.49,70.43,70.45,16333.153055705789,48.3967,48.4105,48.3692,48.383,16333.1531
2010-04-16 15:15:00,70.45,70.48,70.41,70.41,18063.81828015144,48.383,48.4036,48.3555,48.3555,18063.8183
2010-04-16 15:20:00,70.42,70.47,70.38,70.44,21849.648458626285,48.3624,48.3967,48.3349,48.3761,21849.6485
2010-04-16 15:25:00,70.44,70.46,70.37,70.42,23580.31368307193,48.3761,48.3898,48.328,48.3624,23580.3137
2010-04-16 15:30:00,70.41,70.47,70.35,70.45,21525.148729042725,48.3555,48.3967,48.3143,48.383,21525.1487
2010-04-16 15:35:00,70.45,70.47,70.35,70.42,22174.14818820984,48.383,48.3967,48.3143,48.3624,22174.1482
2010-04-16 15:40:00,70.42,70.43,70.37,70.43,19037.317468902107,48.3624,48.3692,48.328,48.3692,19037.3175
2010-04-16 15:45:00,70.41,70.44,70.3,70.33,59383.45051379124,48.3555,48.3761,48.28,48.3006,59383.4505
2010-04-16 15:50:00,70.35,70.36,70.29,70.29,43482.96376419686,48.3143,48.3212,48.2731,48.2731,43482.9638
2010-04-16 15:55:00,70.3,70.38,70.24,70.31,81990.26500811249,48.28,48.3349,48.2388,48.2868,81990.265
2010-04-19 09:30:00,69.84,70.26,69.75,70.15,38182.80151433207,47.964,48.2525,47.9022,48.1769,38182.8015
2010-04-19 09:35:00,70.14,70.34,69.98,69.98,11681.990265008111,48.1701,48.3074,48.0602,48.0602,11681.9903
2010-04-19 09:40:00,69.99,70.03,69.92,69.97,11141.157382368849,48.0671,48.0945,48.019,48.0533,11141.1574
2010-04-19 09:45:00,69.96,69.98,69.84,69.91,15467.820443482964,48.0465,48.0602,47.964,48.0121,15467.8204
2010-04-19 09:50:00,69.92,70.0,69.86,69.99,13520.82206598161,48.019,48.0739,47.9778,48.0671,13520.8221
2010-04-19 09:55:00,69.98,70.04,69.95,69.95,12871.822606814494,48.0602,48.1014,48.0396,48.0396,12871.8226
2010-04-19 10:00:00,69.96,70.1,69.95,70.04,22606.814494321254,48.0465,48.1426,48.0396,48.1014,22606.8145
2010-04-19 10:05:00,70.03,70.1,69.99,70.07,11357.490535424551,48.0945,48.1426,48.0671,48.122,11357.4905
2010-04-19 10:10:00,70.03,70.15,69.99,70.1,12114.656571119524,48.0945,48.1769,48.0671,48.1426,12114.6566
2010-04-19 10:15:00,70.11,70.18,70.09,70.09,12439.156300703082,48.1495,48.1976,48.1357,48.1357,12439.1563
2010-04-19 10:20:00,70.1,70.16,70.01,70.01,6273.661438615468,48.1426,48.1838,48.0808,48.0808,6273.6614
2010-04-19 10:25:00,70.02,70.03,69.91,69.92,11898.323418063816,48.0877,48.0945,48.0121,48.019,11898.3234
2010-04-19 10:30:00,69.91,69.96,69.89,69.89,10708.491076257436,48.0121,48.0465,47.9984,47.9984,10708.4911
2010-04-19 10:35:00,69.89,69.89,69.8,69.8,13196.322336398052,47.9984,47.9984,47.9366,47.9366,13196.3223
2010-04-19 10:40:00,69.8,69.8,69.67,69.74,18712.81773931855,47.9366,47.9366,47.8473,47.8954,18712.8177
2010-04-19 10:45:00,69.74,69.81,69.71,69.74,11573.82368848026,47.8954,47.9434,47.8748,47.8954,11573.8237
2010-04-19 10:50:00,69.73,69.74,69.58,69.62,13845.32179556517,47.8885,47.8954,47.7855,47.813,13845.3218
2010-04-19 10:55:00,69.62,69.66,69.61,69.66,7571.660356949702,47.813,47.8404,47.8061,47.8404,7571.6604
2010-04-19 11:00:00,69.69,69.74,69.64,69.65,4867.49594375338,47.861,47.8954,47.8267,47.8336,4867.4959
2010-04-19 11:05:00,69.65,69.66,69.56,69.56,6922.660897782585,47.8336,47.8404,47.7718,47.7718,6922.6609
2010-04-19 11:10:00,69.56,69.58,69.45,69.48,12330.98972417523,47.7718,47.7855,47.6962,47.7168,12330.9897
2010-04-19 11:15:00,69.47,69.54,69.45,69.53,10275.824770146024,47.7099,47.758,47.6962,47.7512,10275.8248
2010-04-19 11:20:00,69.53,69.55,69.48,69.52,10492.15792320173,47.7512,47.7649,47.7168,47.7443,10492.1579
2010-04-19 11:25:00,69.51,69.51,69.44,69.5,9951.325040562466,47.7374,47.7374,47.6893,47.7305,9951.325
2010-04-19 11:30:00,69.48,69.58,69.48,69.57,11249.3239588967,47.7168,47.7855,47.7168,47.7786,11249.324
2010-04-19 11:35:00,69.57,69.58,69.48,69.49,12006.489994591671,47.7786,47.7855,47.7168,47.7237,12006.49
2010-04-19 11:40:00,69.48,69.54,69.48,69.49,7138.994050838291,47.7168,47.758,47.7168,47.7237,7138.9941
2010-04-19 11:45:00,69.45,69.47,69.37,69.41,13737.155219037317,47.6962,47.7099,47.6413,47.6687,13737.1552
2010-04-19 11:50:00,69.41,69.41,69.2,69.25,12439.156300703082,47.6687,47.6687,47.5245,47.5589,12439.1563
2010-04-19 11:55:00,69.23,69.34,69.21,69.25,18171.98485667929,47.5451,47.6207,47.5314,47.5589,18171.9849
2010-04-19 12:00:00,69.28,69.31,69.24,69.25,7030.8274743104375,47.5795,47.6001,47.552,47.5589,7030.8275
2010-04-19 12:05:00,69.24,69.27,69.16,69.17,10600.324499729582,47.552,47.5726,47.497,47.5039,10600.3245
2010-04-19 12:10:00,69.19,69.25,69.09,69.13,12763.656030286642,47.5176,47.5589,47.449,47.4764,12763.656
2010-04-19 12:15:00,69.12,69.14,69.08,69.13,11465.657111952409,47.4696,47.4833,47.4421,47.4764,11465.6571
2010-04-19 12:20:00,69.18,69.21,69.14,69.2,7679.826933477555,47.5108,47.5314,47.4833,47.5245,7679.8269
2010-04-19 12:25:00,69.2,69.26,69.19,69.25,8545.159545700379,47.5245,47.5657,47.5176,47.5589,8545.1595
2010-04-19 12:30:00,69.25,69.26,69.22,69.26,6598.161168199026,47.5589,47.5657,47.5383,47.5657,6598.1612
2010-04-19 12:35:00,69.22,69.26,69.21,69.25,6489.994591671173,47.5383,47.5657,47.5314,47.5589,6489.9946
2010-04-19 12:40:00,69.25,69.32,69.25,69.32,5516.495402920497,47.5589,47.6069,47.5589,47.6069,5516.4954
2010-04-19 12:45:00,69.34,69.36,69.33,69.33,4218.496484586262,47.6207,47.6344,47.6138,47.6138,4218.4965
2010-04-19 12:50:00,69.34,69.35,69.3,69.33,4326.663061114115,47.6207,47.6275,47.5932,47.6138,4326.6631
2010-04-19 12:55:00,69.32,69.33,69.3,69.3,5516.495402920497,47.6069,47.6138,47.5932,47.5932,5516.4954
2010-04-19 13:00:00,69.31,69.34,69.25,69.3,8761.492698756085,47.6001,47.6207,47.5589,47.5932,8761.4927
2010-04-19 13:05:00,69.3,69.37,69.28,69.37,6057.328285559762,47.5932,47.6413,47.5795,47.6413,6057.3283
2010-04-19 13:10:00,69.39,69.49,69.36,69.49,7896.160086533261,47.655,47.7237,47.6344,47.7237,7896.1601
2010-04-19 13:15:00,69.48,69.53,69.47,69.48,11573.82368848026,47.7168,47.7512,47.7099,47.7168,11573.8237
2010-04-19 13:20:00,69.49,69.51,69.48,69.5,7463.49378042185,47.7237,47.7374,47.7168,47.7305,7463.4938
2010-04-19 13:25:00,69.51,69.52,69.48,69.49,4651.162790697675,47.7374,47.7443,47.7168,47.7237,4651.1628
2010-04-19 13:30:00,69.49,69.5,69.47,69.47,7138.994050838291,47.7237,47.7305,47.7099,47.7099,7138.9941
2010-04-19 13:35:00,69.48,69.49,69.44,69.49,9843.158464034614,47.7168,47.7237,47.6893,47.7237,9843.1585
2010-04-19 13:40:00,69.48,69.52,69.47,69.48,5949.161709031909,47.7168,47.7443,47.7099,47.7168,5949.1617
2010-04-19 13:45:00,69.47,69.49,69.41,69.43,7355.327203893997,47.7099,47.7237,47.6687,47.6825,7355.3272
2010-04-19 13:50:00,69.41,69.49,69.37,69.48,34721.471065440775,47.6687,47.7237,47.6413,47.7168,34721.4711
2010-04-19 13:55:00,69.49,69.51,69.44,69.49,16873.98593834505,47.7237,47.7374,47.6893,47.7237,16873.9859
2010-04-19 14:00:00,69.5,69.54,69.49,69.53,17631.15197404002,47.7305,47.758,47.7237,47.7512,17631.152
2010-04-19 14:05:00,69.54,69.64,69.52,69.6,13953.488372093025,47.758,47.8267,47.7443,47.7992,13953.4884
2010-04-19 14:10:00,69.58,69.67,69.57,69.64,8869.659275283937,47.7855,47.8473,47.7786,47.8267,8869.6593
2010-04-19 14:15:00,69.65,69.79,69.64,69.77,10383.991346673878,47.8336,47.9297,47.8267,47.916,10383.9913
2010-04-19 14:20:00,69.76,69.81,69.74,69.79,11357.490535424551,47.9091,47.9434,47.8954,47.9297,11357.4905
2010-04-19 14:25:00,69.8,69.85,69.79,69.83,10600.324499729582,47.9366,47.9709,47.9297,47.9572,10600.3245
2010-04-19 14:30:00,69.82,69.9,69.8,69.9,13196.322336398052,47.9503,48.0053,47.9366,48.0053,13196.3223
2010-04-19 14:35:00,69.89,69.92,69.86,69.9,16982.152514872905,47.9984,48.019,47.9778,48.0053,16982.1525
2010-04-19 14:40:00,69.89,69.93,69.86,69.9,11357.490535424551,47.9984,48.0259,47.9778,48.0053,11357.4905
2010-04-19 14:45:00,69.88,69.89,69.79,69.83,16982.152514872905,47.9915,47.9984,47.9297,47.9572,16982.1525
2010-04-19 14:50:00,69.85,69.87,69.82,69.86,8869.659275283937,47.9709,47.9847,47.9503,47.9778,8869.6593
2010-04-19 14:55:00,69.87,70.0,69.85,69.99,10167.658193618172,47.9847,48.0739,47.9709,48.0671,10167.6582
2010-04-19 15:00:00,69.98,70.06,69.96,69.97,23039.480800432662,48.0602,48.1151,48.0465,48.0533,23039.4808
2010-04-19 15:05:00,69.97,70.04,69.94,70.01,22065.98161168199,48.0533,48.1014,48.0327,48.0808,22065.9816
2010-04-19 15:10:00,70.02,70.06,69.97,69.98,11898.323418063816,48.0877,48.1151,48.0533,48.0602,11898.3234
2010-04-19 15:15:00,70.01,70.05,69.98,69.98,9626.825310978908,48.0808,48.1083,48.0602,48.0602,9626.8253
2010-04-19 15:20:00,69.98,70.04,69.97,70.03,12655.489453758788,48.0602,48.1014,48.0533,48.0945,12655.4895
2010-04-19 15:25:00,70.03,70.1,70.02,70.03,8869.659275283937,48.0945,48.1426,48.0877,48.0945,8869.6593
2010-04-19 15:30:00,70.05,70.1,70.01,70.04,13304.488912925906,48.1083,48.1426,48.0808,48.1014,13304.4889
2010-04-19 15:35:00,70.03,70.05,69.94,69.94,22065.98161168199,48.0945,48.1083,48.0327,48.0327,22065.9816
2010-04-19 15:40:00,69.95,70.03,69.93,69.99,23255.81395348837,48.0396,48.0945,48.0259,48.0671,23255.814
2010-04-19 15:45:00,69.99,70.1,69.99,70.08,23580.31368307193,48.0671,48.1426,48.0671,48.1289,23580.3137
2010-04-19 15:50:00,70.08,70.09,70.02,70.09,28880.475932936723,48.1289,48.1357,48.0877,48.1357,28880.4759
2010-04-19 15:55:00,70.1,70.15,70.06,70.08,40995.13250405624,48.1426,48.1769,48.1151,48.1289,40995.1325
2010-04-20 09:30:00,70.71,70.86,70.44,70.56,28015.14332071389,48.5615,48.6646,48.3761,48.4585,28015.1433
2010-04-20 09:35:00,70.57,70.8,70.47,70.78,18604.6511627907,48.4654,48.6233,48.3967,48.6096,18604.6512
2010-04-20 09:40:00,70.76,70.88,70.64,70.88,15035.154137371552,48.5959,48.6783,48.5135,48.6783,15035.1541
2010-04-20 09:45:00,70.87,71.0,70.78,70.83,12547.322877230936,48.6714,48.7607,48.6096,48.644,12547.3229
2010-04-20 09:50:00,70.83,70.83,70.68,70.72,25202.812330989724,48.644,48.644,48.5409,48.5684,25202.8123
2010-04-20 09:55:00,70.75,70.77,70.65,70.69,14926.9875608437,48.589,48.6027,48.5203,48.5478,14926.9876
2010-04-20 10:00:00,70.64,70.82,70.64,70.68,21849.648458626285,48.5135,48.6371,48.5135,48.5409,21849.6485
2010-04-20 10:05:00,70.67,70.67,70.58,70.59,15684.153596538668,48.5341,48.5341,48.4723,48.4791,15684.1536
2010-04-20 10:10:00,70.59,70.68,70.52,70.52,13412.655489453758,48.4791,48.5409,48.4311,48.4311,13412.6555
2010-04-20 10:15:00,70.47,70.54,70.46,70.47,2920.497566252028,48.3967,48.4448,48.3898,48.3967,2920.4976
2010-04-20 10:20:00,70.45,70.45,70.35,70.43,8761.492698756085,48.383,48.383,48.3143,48.3692,8761.4927
2010-04-20 10:25:00,70.43,70.43,70.35,70.37,9410.4921579232,48.3692,48.3692,48.3143,48.328,9410.4922
2010-04-20 10:30:00,70.35,70.44,70.35,70.41,6381.828015143321,48.3143,48.3761,48.3143,48.3555,6381.828
2010-04-20 10:35:00,70.35,70.48,70.34,70.47,4975.662520281233,48.3143,48.4036,48.3074,48.3967,4975.6625
2010-04-20 10:40:00,70.47,70.57,70.47,70.55,5083.829096809086,48.3967,48.4654,48.3967,48.4517,5083.8291
2010-04-20 10:45:00,70.57,70.65,70.56,70.59,11790.156841535963,48.4654,48.5203,48.4585,48.4791,11790.1568
2010-04-20 10:50:00,70.6,70.6,70.52,70.56,4218.496484586262,48.486,48.486,48.4311,48.4585,4218.4965
2010-04-20 10:55:00,70.58,70.6,70.56,70.58,3569.4970254191453,48.4723,48.486,48.4585,48.4723,3569.497
2010-04-20 11:00:00,70.58,70.66,70.57,70.63,14277.98810167658,48.4723,48.5272,48.4654,48.5066,14277.9881
2010-04-20 11:05:00,70.67,70.68,70.57,70.59,8220.65981611682,48.5341,48.5409,48.4654,48.4791,8220.6598
2010-04-20 11:10:00,70.59,70.68,70.57,70.61,14818.820984315846,48.4791,48.5409,48.4654,48.4929,14818.821
2010-04-20 11:15:00,70.62,70.72,70.59,70.71,14061.654948620877,48.4997,48.5684,48.4791,48.5615,14061.6549
2010-04-20 11:20:00,70.67,70.75,70.65,70.72,32341.806381828013,48.5341,48.589,48.5203,48.5684,32341.8064
2010-04-20 11:25:00,70.72,70.84,70.72,70.83,26933.47755543537,48.5684,48.6508,48.5684,48.644,26933.4776
2010-04-20 11:30:00,70.84,70.84,70.77,70.84,7571.660356949702,48.6508,48.6508,48.6027,48.6508,7571.6604
2010-04-20 11:35:00,70.83,70.86,70.76,70.8,10059.491617090318,48.644,48.6646,48.5959,48.6233,10059.4916
2010-04-20 11:40:00,70.78,70.78,70.74,70.77,2163.3315305570577,48.6096,48.6096,48.5821,48.6027,2163.3315
2010-04-20 11:45:00,70.79,70.79,70.74,70.76,5300.162249864791,48.6165,48.6165,48.5821,48.5959,5300.1622
2010-04-20 11:50:00,70.76,70.84,70.73,70.84,6165.494862087615,48.5959,48.6508,48.5753,48.6508,6165.4949
2010-04-20 11:55:00,70.82,70.88,70.8,70.84,7355.327203893997,48.6371,48.6783,48.6233,48.6508,7355.3272
2010-04-20 12:00:00,70.84,70.88,70.84,70.87,5408.328826392644,48.6508,48.6783,48.6508,48.6714,5408.3288
2010-04-20 12:05:00,70.9,70.94,70.87,70.93,4975.662520281233,48.692,48.7195,48.6714,48.7126,4975.6625
2010-04-20 12:10:00,70.92,70.96,70.87,70.87,5840.995132504056,48.7058,48.7332,48.6714,48.6714,5840.9951
2010-04-20 12:15:00,70.89,70.94,70.89,70.91,3461.3304488912927,48.6852,48.7195,48.6852,48.6989,3461.3304
2010-04-20 12:20:00,70.91,70.95,70.9,70.95,6814.494321254732,48.6989,48.7264,48.692,48.7264,6814.4943
2010-04-20 12:25:00,70.93,71.01,70.93,70.98,7138.994050838291,48.7126,48.7676,48.7126,48.747,7138.9941
2010-04-20 12:30:00,71.0,71.0,70.82,70.84,33747.9718766901,48.7607,48.7607,48.6371,48.6508,33747.9719
2010-04-20 12:35:00,70.84,70.84,70.79,70.82,1406.1654948620876,48.6508,48.6508,48.6165,48.6371,1406.1655
2010-04-20 12:40:00,70.83,70.83,70.79,70.79,4867.49594375338,48.644,48.644,48.6165,48.6165,4867.4959
2010-04-20 12:45:00,70.79,70.79,70.71,70.71,4651.162790697675,48.6165,48.6165,48.5615,48.5615,4651.1628
2010-04-20 12:50:00,70.71,70.71,70.65,70.67,8545.159545700379,48.5615,48.5615,48.5203,48.5341,8545.1595
2010-04-20 12:55:00,70.67,70.68,70.59,70.59,13845.32179556517,48.5341,48.5409,48.4791,48.4791,13845.3218
2010-04-20 13:00:00,70.6,70.63,70.59,70.59,6057.328285559762,48.486,48.5066,48.4791,48.4791,6057.3283
2010-04-20 13:05:00,70.61,70.61,70.57,70.59,3893.996755002704,48.4929,48.4929,48.4654,48.4791,3893.9968
2010-04-20 13:10:00,70.59,70.6,70.55,70.56,4110.32990805841,48.4791,48.486,48.4517,48.4585,4110.3299
2010-04-20 13:15:00,70.56,70.56,70.52,70.52,1838.8318009734992,48.4585,48.4585,48.4311,48.4311,1838.8318
2010-04-20 13:20:00,70.51,70.56,70.51,70.56,3461.3304488912927,48.4242,48.4585,48.4242,48.4585,3461.3304
2010-04-20 13:25:00,70.56,70.58,70.53,70.55,6381.828015143321,48.4585,48.4723,48.4379,48.4517,6381.828
2010-04-20 13:30:00,70.55,70.6,70.55,70.58,8328.826392644673,48.4517,48.486,48.4517,48.4723,8328.8264
2010-04-20 13:35:00,70.57,70.59,70.54,70.59,2595.997836668469,48.4654,48.4791,48.4448,48.4791,2595.9978
2010-04-20 13:40:00,70.59,70.59,70.53,70.56,4110.32990805841,48.4791,48.4791,48.4379,48.4585,4110.3299
2010-04-20 13:45:00,70.54,70.54,70.46,70.47,4542.9962141698215,48.4448,48.4448,48.3898,48.3967,4542.9962
2010-04-20 13:50:00,70.47,70.5,70.47,70.49,3028.664142779881,48.3967,48.4173,48.3967,48.4105,3028.6641
2010-04-20 13:55:00,70.49,70.5,70.41,70.45,6706.327744726879,48.4105,48.4173,48.3555,48.383,6706.3277
2010-04-20 14:00:00,70.45,70.5,70.43,70.5,4867.49594375338,48.383,48.4173,48.3692,48.4173,4867.4959
2010-04-20 14:05:00,70.49,70.5,70.44,70.47,4326.663061114115,48.4105,48.4173,48.3761,48.3967,4326.6631
2010-04-20 14:10:00,70.47,70.47,70.41,70.42,7138.994050838291,48.3967,48.3967,48.3555,48.3624,7138.9941
2010-04-20 14:15:00,70.43,70.48,70.43,70.47,5083.829096809086,48.3692,48.4036,48.3692,48.3967,5083.8291
2010-04-20 14:20:00,70.47,70.52,70.47,70.48,5949.161709031909,48.3967,48.4311,48.3967,48.4036,5949.1617
2010-04-20 14:25:00,70.47,70.51,70.47,70.47,3569.4970254191453,48.3967,48.4242,48.3967,48.3967,3569.497
2010-04-20 14:30:00,70.45,70.49,70.43,70.49,5732.828555976204,48.383,48.4105,48.3692,48.4105,5732.8286
2010-04-20 14:35:00,70.49,70.54,70.49,70.5,3136.830719307734,48.4105,48.4448,48.4105,48.4173,3136.8307
2010-04-20 14:40:00,70.51,70.6,70.51,70.59,4002.163331530557,48.4242,48.486,48.4242,48.4791,4002.1633
2010-04-20 14:45:00,70.56,70.58,70.51,70.58,6922.660897782585,48.4585,48.4723,48.4242,48.4723,6922.6609
2010-04-20 14:50:00,70.57,70.59,70.55,70.58,8220.65981611682,48.4654,48.4791,48.4517,48.4723,8220.6598
2010-04-20 14:55:00,70.58,70.6,70.58,70.6,3353.16387236344,48.4723,48.486,48.4723,48.486,3353.1639
2010-04-20 15:00:00,70.6,70.68,70.6,70.65,11790.156841535963,48.486,48.5409,48.486,48.5203,11790.1568
2010-04-20 15:05:00,70.65,70.65,70.59,70.6,4326.663061114115,48.5203,48.5203,48.4791,48.486,4326.6631
2010-04-20 15:10:00,70.6,70.62,70.57,70.59,4651.162790697675,48.486,48.4997,48.4654,48.4791,4651.1628
2010-04-20 15:15:00,70.59,70.6,70.56,70.56,7463.49378042185,48.4791,48.486,48.4585,48.4585,7463.4938
2010-04-20 15:20:00,70.56,70.57,70.52,70.54,6273.661438615468,48.4585,48.4654,48.4311,48.4448,6273.6614
2010-04-20 15:25:00,70.54,70.6,70.54,70.59,11141.157382368849,48.4448,48.486,48.4448,48.4791,11141.1574
2010-04-20 15:30:00,70.59,70.62,70.54,70.61,8545.159545700379,48.4791,48.4997,48.4448,48.4929,8545.1595
2010-04-20 15:35:00,70.59,70.64,70.57,70.61,16333.153055705789,48.4791,48.5135,48.4654,48.4929,16333.1531
2010-04-20 15:40:00,70.61,70.61,70.56,70.57,15467.820443482964,48.4929,48.4929,48.4585,48.4654,15467.8204
2010-04-20 15:45:00,70.58,70.58,70.48,70.54,23363.980530016222,48.4723,48.4723,48.4036,48.4448,23363.9805
2010-04-20 15:50:00,70.53,70.59,70.53,70.58,20659.8161168199,48.4379,48.4791,48.4379,48.4723,20659.8161
2010-04-20 15:55:00,70.58,70.68,70.57,70.67,70091.94159004868,48.4723,48.5409,48.4654,48.5341,70091.9416
2010-04-21 09:30:00,70.9,70.9,70.49,70.49,15900.486749594374,48.692,48.692,48.4105,48.4105,15900.4867
2010-04-21 09:35:00,70.5,70.77,70.47,70.71,9194.159004867495,48.4173,48.6027,48.3967,48.5615,9194.159
2010-04-21 09:40:00,70.69,70.81,70.68,70.76,5624.66197944835,48.5478,48.6302,48.5409,48.5959,5624.662
2010-04-21 09:45:00,70.8,70.81,70.62,70.68,9085.992428339645,48.6233,48.6302,48.4997,48.5409,9085.9924
2010-04-21 09:50:00,70.62,70.68,70.46,70.51,12330.98972417523,48.4997,48.5409,48.3898,48.4242,12330.9897
2010-04-21 09:55:00,70.52,70.64,70.52,70.63,11898.323418063816,48.4311,48.5135,48.4311,48.5066,11898.3234
2010-04-21 10:00:00,70.6,70.69,70.55,70.68,21849.648458626285,48.486,48.5478,48.4517,48.5409,21849.6485
2010-04-21 10:05:00,70.68,70.69,70.52,70.59,10383.991346673878,48.5409,48.5478,48.4311,48.4791,10383.9913
2010-04-21 10:10:00,70.6,70.67,70.59,70.66,8112.493239588966,48.486,48.5341,48.4791,48.5272,8112.4932
2010-04-21 10:15:00,70.66,70.69,70.59,70.69,12330.98972417523,48.5272,48.5478,48.4791,48.5478,12330.9897
2010-04-21 10:20:00,70.7,70.76,70.54,70.63,21525.148729042725,48.5547,48.5959,48.4448,48.5066,21525.1487
2010-04-21 10:25:00,70.67,70.74,70.56,70.57,24661.97944835046,48.5341,48.5821,48.4585,48.4654,24661.9794
2010-04-21 10:30:00,70.55,70.71,70.51,70.68,21308.81557598702,48.4517,48.5615,48.4242,48.5409,21308.8156
2010-04-21 10:35:00,70.68,70.72,70.6,70.64,10924.824229313142,48.5409,48.5684,48.486,48.5135,10924.8242
2010-04-21 10:40:00,70.65,70.8,70.65,70.72,20443.4829637642,48.5203,48.6233,48.5203,48.5684,20443.483
2010-04-21 10:45:00,70.72,70.79,70.72,70.75,11898.323418063816,48.5684,48.6165,48.5684,48.589,11898.3234
2010-04-21 10:50:00,70.72,70.76,70.64,70.72,8545.159545700379,48.5684,48.5959,48.5135,48.5684,8545.1595
2010-04-21 10:55:00,70.72,70.72,70.58,70.67,12006.489994591671,48.5684,48.5684,48.4723,48.5341,12006.49
2010-04-21 11:00:00,70.66,70.7,70.59,70.66,12222.823147647376,48.5272,48.5547,48.4791,48.5272,12222.8231
2010-04-21 11:05:00,70.67,70.67,70.5,70.54,12330.98972417523,48.5341,48.5341,48.4173,48.4448,12330.9897
2010-04-21 11:10:00,70.52,70.56,70.5,70.55,7679.826933477555,48.4311,48.4585,48.4173,48.4517,7679.8269
2010-04-21 11:15:00,70.56,70.67,70.55,70.61,12979.989183342346,48.4585,48.5341,48.4517,48.4929,12979.9892
2010-04-21 11:20:00,70.61,70.62,70.58,70.59,6922.660897782585,48.4929,48.4997,48.4723,48.4791,6922.6609
2010-04-21 11:25:00,70.56,70.58,70.47,70.51,15359.65386695511,48.4585,48.4723,48.3967,48.4242,15359.6539
2010-04-21 11:30:00,70.52,70.54,70.39,70.47,25635.478637101136,48.4311,48.4448,48.3418,48.3967,25635.4786
2010-04-21 11:35:00,70.47,70.58,70.42,70.57,18712.81773931855,48.3967,48.4723,48.3624,48.4654,18712.8177
2010-04-21 11:40:00,70.58,70.59,70.53,70.58,7030.8274743104375,48.4723,48.4791,48.4379,48.4723,7030.8275
2010-04-21 11:45:00,70.56,70.58,70.51,70.57,57977.28501892915,48.4585,48.4723,48.4242,48.4654,57977.285
2010-04-21 11:50:00,70.58,70.6,70.56,70.59,4434.8296376419685,48.4723,48.486,48.4585,48.4791,4434.8296
2010-04-21 11:55:00,70.59,70.67,70.59,70.65,10059.491617090318,48.4791,48.5341,48.4791,48.5203,10059.4916
2010-04-21 12:00:00,70.65,70.65,70.59,70.62,7030.8274743104375,48.5203,48.5203,48.4791,48.4997,7030.8275
2010-04-21 12:05:00,70.61,70.63,70.59,70.59,8004.326663061114,48.4929,48.5066,48.4791,48.4791,8004.3267
2010-04-21 12:10:00,70.59,70.62,70.57,70.62,6489.994591671173,48.4791,48.4997,48.4654,48.4997,6489.9946
2010-04-21 12:15:00,70.62,70.65,70.61,70.62,6273.661438615468,48.4997,48.5203,48.4929,48.4997,6273.6614
2010-04-21 12:20:00,70.62,70.65,70.61,70.64,5191.995673336939,48.4997,48.5203,48.4929,48.5135,5191.9957
2010-04-21 12:25:00,70.64,70.85,70.64,70.84,27582.47701460249,48.5135,48.6577,48.5135,48.6508,27582.477
2010-04-21 12:30:00,70.86,71.13,70.85,71.1,33423.47214710654,48.6646,48.85,48.6577,48.8294,33423.4721
2010-04-21 12:35:00,71.09,71.19,71.08,71.09,24770.14602487831,48.8225,48.8912,48.8156,48.8225,24770.146
2010-04-21 12:40:00,71.1,71.14,70.99,70.99,4867.49594375338,48.8294,48.8569,48.7538,48.7538,4867.4959
2010-04-21 12:45:00,70.98,70.99,70.8,70.84,9194.159004867495,48.747,48.7538,48.6233,48.6508,9194.159
2010-04-21 12:50:00,70.86,70.86,70.73,70.75,3461.3304488912927,48.6646,48.6646,48.5753,48.589,3461.3304
2010-04-21 12:55:00,70.75,70.8,70.75,70.77,4867.49594375338,48.589,48.6233,48.589,48.6027,4867.4959
2010-04-21 13:00:00,70.74,70.79,70.72,70.79,2812.330989724175,48.5821,48.6165,48.5684,48.6165,2812.331
2010-04-21 13:05:00,70.81,70.84,70.71,70.74,4110.32990805841,48.6302,48.6508,48.5615,48.5821,4110.3299
2010-04-21 13:10:00,70.72,70.84,70.7,70.84,8869.659275283937,48.5684,48.6508,48.5547,48.6508,8869.6593
2010-04-21 13:15:00,70.84,71.05,70.84,70.94,25743.645213628988,48.6508,48.795,48.6508,48.7195,25743.6452
2010-04-21 13:20:00,70.94,70.94,70.82,70.82,6922.660897782585,48.7195,48.7195,48.6371,48.6371,6922.6609
2010-04-21 13:25:00,70.84,70.84,70.79,70.8,5191.995673336939,48.6508,48.6508,48.6165,48.6233,5191.9957
2010-04-21 13:30:00,70.79,70.87,70.76,70.85,8653.32612222823,48.6165,48.6714,48.5959,48.6577,8653.3261
2010-04-21 13:35:00,70.84,70.91,70.79,70.88,9518.658734451054,48.6508,48.6989,48.6165,48.6783,9518.6587
2010-04-21 13:40:00,70.91,70.91,70.84,70.85,8545.159545700379,48.6989,48.6989,48.6508,48.6577,8545.1595
2010-04-21 13:45:00,70.86,70.91,70.84,70.86,8220.65981611682,48.6646,48.6989,48.6508,48.6646,8220.6598
2010-04-21 13:50:00,70.86,70.9,70.79,70.82,5732.828555976204,48.6646,48.692,48.6165,48.6371,5732.8286
2010-04-21 13:55:00,70.81,70.96,70.81,70.94,10708.491076257436,48.6302,48.7332,48.6302,48.7195,10708.4911
2010-04-21 14:00:00,70.96,70.96,70.82,70.82,5624.66197944835,48.7332,48.7332,48.6371,48.6371,5624.662
2010-04-21 14:05:00,70.83,70.84,70.79,70.79,7247.160627366144,48.644,48.6508,48.6165,48.6165,7247.1606
2010-04-21 14:10:00,70.76,70.78,70.71,70.74,16765.819361817197,48.5959,48.6096,48.5615,48.5821,16765.8194
2010-04-21 14:15:00,70.73,70.74,70.7,70.73,19902.65008112493,48.5753,48.5821,48.5547,48.5753,19902.6501
2010-04-21 14:20:00,70.73,70.74,70.7,70.74,13304.488912925906,48.5753,48.5821,48.5547,48.5821,13304.4889
2010-04-21 14:25:00,70.73,70.74,70.69,70.74,12439.156300703082,48.5753,48.5821,48.5478,48.5821,12439.1563
2010-04-21 14:30:00,70.75,70.76,70.62,70.69,20443.4829637642,48.589,48.5959,48.4997,48.5478,20443.483
2010-04-21 14:35:00,70.66,70.71,70.48,70.54,34072.47160627366,48.5272,48.5615,48.4036,48.4448,34072.4716
2010-04-21 14:40:00,70.54,70.62,70.54,70.61,4326.663061114115,48.4448,48.4997,48.4448,48.4929,4326.6631
2010-04-21 14:45:00,70.62,70.69,70.58,70.61,14277.98810167658,48.4997,48.5478,48.4723,48.4929,14277.9881
2010-04-21 14:50:00,70.61,70.73,70.59,70.69,22606.814494321254,48.4929,48.5753,48.4791,48.5478,22606.8145
2010-04-21 14:55:00,70.69,70.74,70.61,70.73,7463.49378042185,48.5478,48.5821,48.4929,48.5753,7463.4938
2010-04-21 15:00:00,70.72,70.73,70.63,70.65,15035.154137371552,48.5684,48.5753,48.5066,48.5203,15035.1541
2010-04-21 15:05:00,70.65,70.7,70.63,70.67,9085.992428339645,48.5203,48.5547,48.5066,48.5341,9085.9924
2010-04-21 15:10:00,70.66,70.72,70.63,70.72,19361.817198485667,48.5272,48.5684,48.5066,48.5684,19361.8172
2010-04-21 15:15:00,70.72,70.84,70.72,70.84,18063.81828015144,48.5684,48.6508,48.5684,48.6508,18063.8183
2010-04-21 15:20:00,70.84,70.84,70.77,70.77,14386.154678204435,48.6508,48.6508,48.6027,48.6027,14386.1547
2010-04-21 15:25:00,70.77,70.78,70.69,70.72,13953.488372093025,48.6027,48.6096,48.5478,48.5684,13953.4884
2010-04-21 15:30:00,70.72,70.84,70.72,70.8,13412.655489453758,48.5684,48.6508,48.5684,48.6233,13412.6555
2010-04-21 15:35:00,70.81,70.84,70.77,70.79,16224.986479177933,48.6302,48.6508,48.6027,48.6165,16224.9865
2010-04-21 15:40:00,70.79,70.94,70.77,70.92,33856.13845321796,48.6165,48.7195,48.6027,48.7058,33856.1385
2010-04-21 15:45:00,70.92,71.03,70.92,70.95,27149.81070849108,48.7058,48.7813,48.7058,48.7264,27149.8107
2010-04-21 15:50:00,70.95,70.96,70.9,70.91,25959.97836668469,48.7264,48.7332,48.692,48.6989,25959.9784
2010-04-21 15:55:00,70.91,70.93,70.85,70.87,32558.13953488372,48.6989,48.7126,48.6577,48.6714,32558.1395
2010-04-22 09:30:00,70.5,70.67,70.03,70.03,19361.817198485667,48.4173,48.5341,48.0945,48.0945,19361.8172
2010-04-22 09:35:00,70.04,70.1,69.7,69.75,26933.47755543537,48.1014,48.1426,47.8679,47.9022,26933.4776
2010-04-22 09:40:00,69.73,69.74,69.66,69.66,31692.806922660897,47.8885,47.8954,47.8404,47.8404,31692.8069
2010-04-22 09:45:00,69.66,69.92,69.66,69.92,21525.148729042725,47.8404,48.019,47.8404,48.019,21525.1487
2010-04-22 09:50:00,69.88,70.01,69.77,70.01,16982.152514872905,47.9915,48.0808,47.916,48.0808,16982.1525
2010-04-22 09:55:00,70.01,70.05,69.91,69.91,16765.819361817197,48.0808,48.1083,48.0121,48.0121,16765.8194
2010-04-22 10:00:00,69.91,70.01,69.89,69.94,30502.97458085452,48.0121,48.0808,47.9984,48.0327,30502.9746
2010-04-22 10:05:00,69.92,69.96,69.79,69.86,28015.14332071389,48.019,48.0465,47.9297,47.9778,28015.1433
2010-04-22 10:10:00,69.86,69.98,69.86,69.94,21308.81557598702,47.9778,48.0602,47.9778,48.0327,21308.8156
2010-04-22 10:15:00,69.96,70.02,69.91,69.94,26717.144402379665,48.0465,48.0877,48.0121,48.0327,26717.1444
2010-04-22 10:20:00,69.94,69.96,69.82,69.84,24986.47917793402,48.0327,48.0465,47.9503,47.964,24986.4792
2010-04-22 10:25:00,69.86,70.04,69.81,69.98,56787.45267712277,47.9778,48.1014,47.9434,48.0602,56787.4527
2010-04-22 10:30:00,69.98,70.13,69.84,70.05,22606.814494321254,48.0602,48.1632,47.964,48.1083,22606.8145
2010-04-22 10:35:00,70.05,70.34,70.05,70.23,35045.97079502434,48.1083,48.3074,48.1083,48.2319,35045.9708
2010-04-22 10:40:00,70.18,70.25,70.01,70.09,11141.157382368849,48.1976,48.2456,48.0808,48.1357,11141.1574
2010-04-22 10:45:00,70.14,70.19,70.02,70.16,18280.15143320714,48.1701,48.2044,48.0877,48.1838,18280.1514
2010-04-22 10:50:00,70.13,70.2,70.1,70.11,12222.823147647376,48.1632,48.2113,48.1426,48.1495,12222.8231
2010-04-22 10:55:00,70.15,70.15,70.05,70.05,9194.159004867495,48.1769,48.1769,48.1083,48.1083,9194.159
2010-04-22 11:00:00,70.03,70.09,69.97,70.07,17631.15197404002,48.0945,48.1357,48.0533,48.122,17631.152
2010-04-22 11:05:00,70.05,70.18,69.99,70.18,14710.654407787992,48.1083,48.1976,48.0671,48.1976,14710.6544
2010-04-22 11:10:00,70.18,70.31,70.11,70.21,19578.15035154137,48.1976,48.2868,48.1495,48.2182,19578.1504
2010-04-22 11:15:00,70.2,70.21,70.13,70.17,11032.990805840996,48.2113,48.2182,48.1632,48.1907,11032.9908
2010-04-22 11:20:00,70.17,70.17,70.13,70.15,15467.820443482964,48.1907,48.1907,48.1632,48.1769,15467.8204
2010-04-22 11:25:00,70.14,70.17,70.12,70.13,20767.98269334776,48.1701,48.1907,48.1563,48.1632,20767.9827
2010-04-22 11:30:00,70.15,70.16,70.11,70.11,11357.490535424551,48.1769,48.1838,48.1495,48.1495,11357.4905
2010-04-22 11:35:00,70.13,70.17,70.12,70.17,15251.487290427258,48.1632,48.1907,48.1563,48.1907,15251.4873
2010-04-22 11:40:00,70.17,70.24,70.16,70.19,13088.1557598702,48.1907,48.2388,48.1838,48.2044,13088.1558
2010-04-22 11:45:00,70.21,70.22,70.16,70.18,12871.822606814494,48.2182,48.225,48.1838,48.1976,12871.8226
2010-04-22 11:50:00,70.17,70.31,70.17,70.28,15900.486749594374,48.1907,48.2868,48.1907,48.2662,15900.4867
2010-04-22 11:55:00,70.28,70.4,70.27,70.38,11573.82368848026,48.2662,48.3486,48.2594,48.3349,11573.8237
2010-04-22 12:00:00,70.37,70.48,70.36,70.47,15251.487290427258,48.328,48.4036,48.3212,48.3967,15251.4873
2010-04-22 12:05:00,70.47,70.66,70.47,70.65,11032.990805840996,48.3967,48.5272,48.3967,48.5203,11032.9908
2010-04-22 12:10:00,70.66,70.67,70.6,70.63,7030.8274743104375,48.5272,48.5341,48.486,48.5066,7030.8275
2010-04-22 12:15:00,70.63,70.67,70.6,70.66,17306.65224445646,48.5066,48.5341,48.486,48.5272,17306.6522
2010-04-22 12:20:00,70.65,70.78,70.61,70.75,17847.485127095726,48.5203,48.6096,48.4929,48.589,17847.4851
2010-04-22 12:25:00,70.76,70.76,70.69,70.7,10383.991346673878,48.5959,48.5959,48.5478,48.5547,10383.9913
2010-04-22 12:30:00,70.71,70.71,70.63,70.69,16441.31963223364,48.5615,48.5615,48.5066,48.5478,16441.3196
2010-04-22 12:35:00,70.67,70.81,70.66,70.75,8004.326663061114,48.5341,48.6302,48.5272,48.589,8004.3267
2010-04-22 12:40:00,70.75,70.75,70.66,70.67,5840.995132504056,48.589,48.589,48.5272,48.5341,5840.9951
2010-04-22 12:45:00,70.69,70.71,70.62,70.63,7463.49378042185,48.5478,48.5615,48.4997,48.5066,7463.4938
2010-04-22 12:50:00,70.62,70.65,70.59,70.65,11357.490535424551,48.4997,48.5203,48.4791,48.5203,11357.4905
2010-04-22 12:55:00,70.68,70.72,70.65,70.65,7787.993510005408,48.5409,48.5684,48.5203,48.5203,7787.9935
2010-04-22 13:00:00,70.64,70.77,70.59,70.75,19361.817198485667,48.5135,48.6027,48.4791,48.589,19361.8172
2010-04-22 13:05:00,70.74,70.93,70.7,70.93,19361.817198485667,48.5821,48.7126,48.5547,48.7126,19361.8172
2010-04-22 13:10:00,70.92,70.96,70.84,70.87,9410.4921579232,48.7058,48.7332,48.6508,48.6714,9410.4922
2010-04-22 13:15:00,70.88,71.04,70.88,70.92,20767.98269334776,48.6783,48.7882,48.6783,48.7058,20767.9827
2010-04-22 13:20:00,70.92,70.96,70.86,70.92,12979.989183342346,48.7058,48.7332,48.6646,48.7058,12979.9892
2010-04-22 13:25:00,70.92,70.96,70.88,70.88,8545.159545700379,48.7058,48.7332,48.6783,48.6783,8545.1595
2010-04-22 13:30:00,70.86,70.88,70.76,70.8,11898.323418063816,48.6646,48.6783,48.5959,48.6233,11898.3234
2010-04-22 13:35:00,70.82,70.82,70.6,70.64,22931.31422390481,48.6371,48.6371,48.486,48.5135,22931.3142
2010-04-22 13:40:00,70.62,70.82,70.62,70.78,17306.65224445646,48.4997,48.6371,48.4997,48.6096,17306.6522
2010-04-22 13:45:00,70.8,70.9,70.78,70.85,17414.818820984314,48.6233,48.692,48.6096,48.6577,17414.8188
2010-04-22 13:50:00,70.84,70.95,70.83,70.89,19361.817198485667,48.6508,48.7264,48.644,48.6852,19361.8172
2010-04-22 13:55:00,70.89,71.11,70.86,71.08,19469.98377501352,48.6852,48.8362,48.6646,48.8156,19469.9838
2010-04-22 14:00:00,71.06,71.09,70.98,70.98,6598.161168199026,48.8019,48.8225,48.747,48.747,6598.1612
2010-04-22 14:05:00,70.97,71.02,70.96,71.02,8220.65981611682,48.7401,48.7744,48.7332,48.7744,8220.6598
2010-04-22 14:10:00,71.01,71.01,70.96,70.96,4651.162790697675,48.7676,48.7676,48.7332,48.7332,4651.1628
2010-04-22 14:15:00,70.96,71.05,70.94,71.0,8436.992969172525,48.7332,48.795,48.7195,48.7607,8436.993
2010-04-22 14:20:00,70.96,70.98,70.94,70.97,5083.829096809086,48.7332,48.747,48.7195,48.7401,5083.8291
2010-04-22 14:25:00,70.97,71.16,70.97,71.12,14169.821525148727,48.7401,48.8706,48.7401,48.8431,14169.8215
2010-04-22 14:30:00,71.11,71.11,71.02,71.07,11898.323418063816,48.8362,48.8362,48.7744,48.8088,11898.3234
2010-04-22 14:35:00,71.08,71.09,70.96,70.98,11357.490535424551,48.8156,48.8225,48.7332,48.747,11357.4905
2010-04-22 14:40:00,70.98,71.07,70.98,71.05,17198.48566792861,48.747,48.8088,48.747,48.795,17198.4857
2010-04-22 14:45:00,71.05,71.13,71.02,71.12,6489.994591671173,48.795,48.85,48.7744,48.8431,6489.9946
2010-04-22 14:50:00,71.11,71.11,71.0,71.1,11141.157382368849,48.8362,48.8362,48.7607,48.8294,11141.1574
2010-04-22 14:55:00,71.11,71.11,71.05,71.11,7463.49378042185,48.8362,48.8362,48.795,48.8362,7463.4938
2010-04-22 15:00:00,71.09,71.11,71.06,71.1,11032.990805840996,48.8225,48.8362,48.8019,48.8294,11032.9908
2010-04-22 15:05:00,71.1,71.11,71.06,71.08,14061.654948620877,48.8294,48.8362,48.8019,48.8156,14061.6549
2010-04-22 15:10:00,71.07,71.15,71.07,71.15,12655.489453758788,48.8088,48.8637,48.8088,48.8637,12655.4895
2010-04-22 15:15:00,71.14,71.16,71.13,71.15,9626.825310978908,48.8569,48.8706,48.85,48.8637,9626.8253
2010-04-22 15:20:00,71.15,71.35,71.14,71.33,31909.1400757166,48.8637,49.0011,48.8569,48.9873,31909.1401
2010-04-22 15:25:00,71.33,71.42,71.32,71.4,26933.47755543537,48.9873,49.0491,48.9805,49.0354,26933.4776
2010-04-22 15:30:00,71.4,71.48,71.4,71.43,33856.13845321796,49.0354,49.0904,49.0354,49.056,33856.1385
2010-04-22 15:35:00,71.42,71.42,71.32,71.34,23147.64737696052,49.0491,49.0491,48.9805,48.9942,23147.6474
2010-04-22 15:40:00,71.33,71.34,71.27,71.34,23904.813412655487,48.9873,48.9942,48.9461,48.9942,23904.8134
2010-04-22 15:45:00,71.34,71.43,71.33,71.42,18496.484586262843,48.9942,49.056,48.9873,49.0491,18496.4846
2010-04-22 15:50:00,71.42,71.45,71.39,71.43,36019.469983775016,49.0491,49.0697,49.0285,49.056,36019.47
2010-04-22 15:55:00,71.44,71.56,71.44,71.48,64467.27961060032,49.0629,49.1453,49.0629,49.0904,64467.2796
2010-04-23 09:30:00,71.42,71.75,71.42,71.7,28231.47647376961,49.0491,49.2758,49.0491,49.2414,28231.4765
2010-04-23 09:35:00,71.69,71.8,71.64,71.8,16116.81990265008,49.2346,49.3101,49.2002,49.3101,16116.8199
2010-04-23 09:40:00,71.82,71.9,71.72,71.76,30611.141157382368,49.3239,49.3788,49.2552,49.2826,30611.1412
2010-04-23 09:45:00,71.76,71.88,71.71,71.75,18712.81773931855,49.2826,49.3651,49.2483,49.2758,18712.8177
2010-04-23 09:50:00,71.76,71.88,71.6,71.85,15251.487290427258,49.2826,49.3651,49.1728,49.3445,15251.4873
2010-04-23 09:55:00,71.88,71.95,71.82,71.92,15575.987020010816,49.3651,49.4131,49.3239,49.3925,15575.987
2010-04-23 10:00:00,71.91,72.27,71.91,72.17,65116.27906976744,49.3857,49.6329,49.3857,49.5642,65116.2791
2010-04-23 10:05:00,72.16,72.38,72.14,72.38,15900.486749594374,49.5574,49.7084,49.5436,49.7084,15900.4867
2010-04-23 10:10:00,72.35,72.53,72.35,72.52,15035.154137371552,49.6878,49.8115,49.6878,49.8046,15035.1541
2010-04-23 10:15:00,72.51,72.52,72.42,72.43,13304.488912925906,49.7977,49.8046,49.7359,49.7428,13304.4889
2010-04-23 10:20:00,72.46,72.46,72.26,72.28,21741.48188209843,49.7634,49.7634,49.626,49.6398,21741.4819
2010-04-23 10:25:00,72.28,72.38,72.24,72.35,17631.15197404002,49.6398,49.7084,49.6123,49.6878,17631.152
2010-04-23 10:30:00,72.34,72.38,72.29,72.31,30286.641427798808,49.681,49.7084,49.6466,49.6604,30286.6414
2010-04-23 10:35:00,72.31,72.32,72.21,72.26,21849.648458626285,49.6604,49.6672,49.5917,49.626,21849.6485
2010-04-23 10:40:00,72.26,72.35,72.26,72.34,15251.487290427258,49.626,49.6878,49.626,49.681,15251.4873
2010-04-23 10:45:00,72.34,72.37,72.3,72.31,16765.819361817197,49.681,49.7016,49.6535,49.6604,16765.8194
2010-04-23 10:50:00,72.3,72.36,72.28,72.36,17414.818820984314,49.6535,49.6947,49.6398,49.6947,17414.8188
2010-04-23 10:55:00,72.33,72.33,72.25,72.28,20659.8161168199,49.6741,49.6741,49.6192,49.6398,20659.8161
2010-04-23 11:00:00,72.28,72.28,72.07,72.09,13953.488372093025,49.6398,49.6398,49.4955,49.5093,13953.4884
2010-04-23 11:05:00,72.1,72.28,72.06,72.27,24012.979989183343,49.5162,49.6398,49.4887,49.6329,24012.98
2010-04-23 11:10:00,72.27,72.29,72.19,72.2,11573.82368848026,49.6329,49.6466,49.578,49.5848,11573.8237
2010-04-23 11:15:00,72.2,72.29,72.19,72.22,14494.321254732287,49.5848,49.6466,49.578,49.5986,14494.3213
2010-04-23 11:20:00,72.21,72.31,72.18,72.31,14818.820984315846,49.5917,49.6604,49.5711,49.6604,14818.821
2010-04-23 11:25:00,72.28,72.28,72.19,72.23,9410.4921579232,49.6398,49.6398,49.578,49.6054,9410.4922
2010-04-23 11:30:00,72.22,72.23,72.06,72.12,26068.14494321255,49.5986,49.6054,49.4887,49.5299,26068.1449
2010-04-23 11:35:00,72.12,72.15,72.07,72.13,13953.488372093025,49.5299,49.5505,49.4955,49.5368,13953.4884
2010-04-23 11:40:00,72.12,72.13,72.07,72.13,5840.995132504056,49.5299,49.5368,49.4955,49.5368,5840.9951
2010-04-23 11:45:00,72.11,72.14,72.06,72.11,15251.487290427258,49.523,49.5436,49.4887,49.523,15251.4873
2010-04-23 11:50:00,72.12,72.14,72.06,72.14,37209.3023255814,49.5299,49.5436,49.4887,49.5436,37209.3023
2010-04-23 11:55:00,72.15,72.18,72.14,72.14,6381.828015143321,49.5505,49.5711,49.5436,49.5436,6381.828
2010-04-23 12:00:00,72.13,72.15,72.12,72.12,15575.987020010816,49.5368,49.5505,49.5299,49.5299,15575.987
2010-04-23 12:05:00,72.13,72.16,72.11,72.13,16224.986479177933,49.5368,49.5574,49.523,49.5368,16224.9865
2010-04-23 12:10:00,72.13,72.14,72.11,72.12,36992.969172525685,49.5368,49.5436,49.523,49.5299,36992.9692
2010-04-23 12:15:00,72.12,72.19,72.07,72.16,35694.97025419145,49.5299,49.578,49.4955,49.5574,35694.9703
2010-04-23 12:20:00,72.17,72.17,72.06,72.11,23255.81395348837,49.5642,49.5642,49.4887,49.523,23255.814
2010-04-23 12:25:00,72.11,72.13,72.05,72.08,38723.63439697133,49.523,49.5368,49.4818,49.5024,38723.6344
2010-04-23 12:30:00,72.07,72.09,72.05,72.05,25959.97836668469,49.4955,49.5093,49.4818,49.4818,25959.9784
2010-04-23 12:35:00,72.05,72.07,72.02,72.07,17306.65224445646,49.4818,49.4955,49.4612,49.4955,17306.6522
2010-04-23 12:40:00,72.07,72.12,72.07,72.12,8112.493239588966,49.4955,49.5299,49.4955,49.5299,8112.4932
2010-04-23 12:45:00,72.11,72.22,72.1,72.1,15251.487290427258,49.523,49.5986,49.5162,49.5162,15251.4873
2010-04-23 12:50:00,72.11,72.15,72.1,72.13,7571.660356949702,49.523,49.5505,49.5162,49.5368,7571.6604
2010-04-23 12:55:00,72.11,72.2,72.11,72.2,5732.828555976204,49.523,49.5848,49.523,49.5848,5732.8286
2010-04-23 13:00:00,72.21,72.23,72.11,72.11,13953.488372093025,49.5917,49.6054,49.523,49.523,13953.4884
2010-04-23 13:05:00,72.11,72.32,72.11,72.29,18929.15089237425,49.523,49.6672,49.523,49.6466,18929.1509
2010-04-23 13:10:00,72.27,72.31,72.21,72.31,19686.316928069227,49.6329,49.6604,49.5917,49.6604,19686.3169
2010-04-23 13:15:00,72.32,72.36,72.22,72.22,9302.32558139535,49.6672,49.6947,49.5986,49.5986,9302.3256
2010-04-23 13:20:00,72.2,72.29,72.2,72.29,4542.9962141698215,49.5848,49.6466,49.5848,49.6466,4542.9962
2010-04-23 13:25:00,72.28,72.31,72.27,72.28,6922.660897782585,49.6398,49.6604,49.6329,49.6398,6922.6609
2010-04-23 13:30:00,72.29,72.37,72.11,72.36,17955.65170362358,49.6466,49.7016,49.523,49.6947,17955.6517
2010-04-23 13:35:00,72.36,72.39,72.33,72.37,9410.4921579232,49.6947,49.7153,49.6741,49.7016,9410.4922
2010-04-23 13:40:00,72.36,72.42,72.35,72.39,16008.653326122228,49.6947,49.7359,49.6878,49.7153,16008.6533
2010-04-23 13:45:00,72.39,72.43,72.37,72.42,10816.657652785289,49.7153,49.7428,49.7016,49.7359,10816.6577
2010-04-23 13:50:00,72.42,72.43,72.35,72.38,6598.161168199026,49.7359,49.7428,49.6878,49.7084,6598.1612
2010-04-23 13:55:00,72.37,72.39,72.33,72.36,7355.327203893997,49.7016,49.7153,49.6741,49.6947,7355.3272
2010-04-23 14:00:00,72.32,72.43,72.31,72.43,14494.321254732287,49.6672,49.7428,49.6604,49.7428,14494.3213
2010-04-23 14:05:00,72.43,72.57,72.43,72.56,21957.815035154137,49.7428,49.8389,49.7428,49.8321,21957.815
2010-04-23 14:10:00,72.56,72.75,72.55,72.71,22282.314764737694,49.8321,49.9626,49.8252,49.9351,22282.3148
2010-04-23 14:15:00,72.72,72.88,72.7,72.84,36668.46944294213,49.9419,50.0518,49.9282,50.0244,36668.4694
2010-04-23 14:20:00,72.84,72.85,72.8,72.82,17955.65170362358,50.0244,50.0312,49.9969,50.0106,17955.6517
2010-04-23 14:25:00,72.85,72.85,72.77,72.8,7896.160086533261,50.0312,50.0312,49.9763,49.9969,7896.1601
2010-04-23 14:30:00,72.8,72.8,72.72,72.74,18388.31800973499,49.9969,49.9969,49.9419,49.9557,18388.318
2010-04-23 14:35:00,72.74,72.8,72.74,72.74,16873.98593834505,49.9557,49.9969,49.9557,49.9557,16873.9859
2010-04-23 14:40:00,72.75,72.76,72.69,72.71,8977.82585181179,49.9626,49.9694,49.9213,49.9351,8977.8259
2010-04-23 14:45:00,72.71,72.77,72.7,72.75,5949.161709031909,49.9351,49.9763,49.9282,49.9626,5949.1617
2010-04-23 14:50:00,72.76,72.84,72.75,72.8,21741.48188209843,49.9694,50.0244,49.9626,49.9969,21741.4819
2010-04-23 14:55:00,72.81,72.95,72.78,72.95,28880.475932936723,50.0038,50.0999,49.9832,50.0999,28880.4759
2010-04-23 15:00:00,72.95,73.02,72.93,72.99,37317.46890210925,50.0999,50.148,50.0862,50.1274,37317.4689
2010-04-23 15:05:00,72.99,73.04,72.94,72.95,28555.97620335316,50.1274,50.1617,50.093,50.0999,28555.9762
2010-04-23 15:10:00,72.97,73.01,72.95,73.0,24878.312601406164,50.1136,50.1411,50.0999,50.1342,24878.3126
2010-04-23 15:15:00,73.0,73.01,72.98,73.01,13737.155219037317,50.1342,50.1411,50.1205,50.1411,13737.1552
2010-04-23 15:20:00,73.0,73.02,72.98,73.0,14926.9875608437,50.1342,50.148,50.1205,50.1342,14926.9876
2010-04-23 15:25:00,72.99,73.0,72.96,72.96,15143.320713899404,50.1274,50.1342,50.1068,50.1068,15143.3207
2010-04-23 15:30:00,72.97,72.99,72.94,72.99,38182.80151433207,50.1136,50.1274,50.093,50.1274,38182.8015
2010-04-23 15:35:00,72.99,73.01,72.96,73.0,40886.96592752839,50.1274,50.1411,50.1068,50.1342,40886.9659
2010-04-23 15:40:00,73.01,73.02,72.95,73.0,56138.45321795565,50.1411,50.148,50.0999,50.1342,56138.4532
2010-04-23 15:45:00,73.0,73.27,73.0,73.24,74094.10492157923,50.1342,50.3197,50.1342,50.2991,74094.1049
2010-04-23 15:50:00,73.25,73.25,73.15,73.22,66414.27798810168,50.3059,50.3059,50.2373,50.2853,66414.278
2010-04-23 15:55:00,73.23,73.24,73.14,73.24,68685.77609518658,50.2922,50.2991,50.2304,50.2991,68685.7761
2010-04-26 09:30:00,74.11,74.11,73.75,73.86,42942.1308815576,50.8966,50.8966,50.6493,50.7249,42942.1309
2010-04-26 09:35:00,73.78,73.95,73.72,73.94,19794.48350459708,50.6699,50.7867,50.6287,50.7798,19794.4835
2010-04-26 09:40:00,73.94,73.97,73.9,73.95,29962.14169821525,50.7798,50.8004,50.7523,50.7867,29962.1417
2010-04-26 09:45:00,73.94,73.94,73.75,73.9,14169.821525148727,50.7798,50.7798,50.6493,50.7523,14169.8215
2010-04-26 09:50:00,73.9,74.18,73.83,74.15,37425.6354786371,50.7523,50.9446,50.7043,50.924,37425.6355
2010-04-26 09:55:00,74.15,74.17,74.05,74.11,11249.3239588967,50.924,50.9378,50.8554,50.8966,11249.324
2010-04-26 10:00:00,74.13,74.14,73.89,73.91,43158.4640346133,50.9103,50.9172,50.7455,50.7592,43158.464
2010-04-26 10:05:00,73.91,73.91,73.75,73.75,23688.480259599783,50.7592,50.7592,50.6493,50.6493,23688.4803
2010-04-26 10:10:00,73.77,73.78,73.71,73.73,19361.817198485667,50.6631,50.6699,50.6219,50.6356,19361.8172
2010-04-26 10:15:00,73.73,73.74,73.56,73.57,11465.657111952409,50.6356,50.6425,50.5188,50.5257,11465.6571
2010-04-26 10:20:00,73.57,73.69,73.53,73.68,13304.488912925906,50.5257,50.6081,50.4982,50.6012,13304.4889
2010-04-26 10:25:00,73.68,73.69,73.6,73.62,12006.489994591671,50.6012,50.6081,50.5463,50.56,12006.49
2010-04-26 10:30:00,73.62,73.67,73.59,73.62,12222.823147647376,50.56,50.5944,50.5394,50.56,12222.8231
2010-04-26 10:35:00,73.6,73.61,73.5,73.53,11681.990265008111,50.5463,50.5532,50.4776,50.4982,11681.9903
2010-04-26 10:40:00,73.53,73.64,73.51,73.53,9843.158464034614,50.4982,50.5738,50.4845,50.4982,9843.1585
2010-04-26 10:45:00,73.53,73.59,73.52,73.57,11032.990805840996,50.4982,50.5394,50.4914,50.5257,11032.9908
2010-04-26 10:50:00,73.55,73.59,73.53,73.55,7138.994050838291,50.512,50.5394,50.4982,50.512,7138.9941
2010-04-26 10:55:00,73.54,73.59,73.53,73.55,4975.662520281233,50.5051,50.5394,50.4982,50.512,4975.6625
2010-04-26 11:00:00,73.56,73.64,73.54,73.61,10167.658193618172,50.5188,50.5738,50.5051,50.5532,10167.6582
2010-04-26 11:05:00,73.6,73.6,73.56,73.57,7571.660356949702,50.5463,50.5463,50.5188,50.5257,7571.6604
2010-04-26 11:10:00,73.58,73.63,73.55,73.63,12979.989183342346,50.5326,50.5669,50.512,50.5669,12979.9892
2010-04-26 11:15:00,73.63,73.63,73.57,73.59,5840.995132504056,50.5669,50.5669,50.5257,50.5394,5840.9951
2010-04-26 11:20:00,73.6,73.61,73.57,73.6,12547.322877230936,50.5463,50.5532,50.5257,50.5463,12547.3229
2010-04-26 11:25:00,73.61,73.62,73.58,73.6,5732.828555976204,50.5532,50.56,50.5326,50.5463,5732.8286
2010-04-26 11:30:00,73.59,73.6,73.57,73.59,6814.494321254732,50.5394,50.5463,50.5257,50.5394,6814.4943
2010-04-26 11:35:00,73.59,73.6,73.55,73.6,24121.146565711195,50.5394,50.5463,50.512,50.5463,24121.1466
2010-04-26 11:40:00,73.59,73.61,73.57,73.59,12114.656571119524,50.5394,50.5532,50.5257,50.5394,12114.6566
2010-04-26 11:45:00,73.59,73.6,73.58,73.58,8869.659275283937,50.5394,50.5463,50.5326,50.5326,8869.6593
2010-04-26 11:50:00,73.59,73.59,73.37,73.39,28664.14277988101,50.5394,50.5394,50.3883,50.4021,28664.1428
2010-04-26 11:55:00,73.37,73.47,73.37,73.41,11573.82368848026,50.3883,50.457,50.3883,50.4158,11573.8237
2010-04-26 12:00:00,73.41,73.44,73.41,73.41,8112.493239588966,50.4158,50.4364,50.4158,50.4158,8112.4932
2010-04-26 12:05:00,73.41,73.41,73.28,73.28,33964.30502974581,50.4158,50.4158,50.3265,50.3265,33964.305
2010-04-26 12:10:00,73.29,73.47,73.29,73.47,9843.158464034614,50.3334,50.457,50.3334,50.457,9843.1585
2010-04-26 12:15:00,73.43,73.46,73.41,73.44,8653.32612222823,50.4296,50.4502,50.4158,50.4364,8653.3261
2010-04-26 12:20:00,73.44,73.44,73.41,73.41,12763.656030286642,50.4364,50.4364,50.4158,50.4158,12763.656
2010-04-26 12:25:00,73.41,73.42,73.41,73.41,12871.822606814494,50.4158,50.4227,50.4158,50.4158,12871.8226
2010-04-26 12:30:00,73.41,73.42,73.29,73.38,25743.645213628988,50.4158,50.4227,50.3334,50.3952,25743.6452
2010-04-26 12:35:00,73.38,73.41,73.37,73.39,12655.489453758788,50.3952,50.4158,50.3883,50.4021,12655.4895
2010-04-26 12:40:00,73.38,73.4,73.38,73.39,9302.32558139535,50.3952,50.409,50.3952,50.4021,9302.3256
2010-04-26 12:45:00,73.39,73.42,73.39,73.41,8004.326663061114,50.4021,50.4227,50.4021,50.4158,8004.3267
2010-04-26 12:50:00,73.41,73.41,73.36,73.37,13845.32179556517,50.4158,50.4158,50.3815,50.3883,13845.3218
2010-04-26 12:55:00,73.37,73.4,73.36,73.37,6165.494862087615,50.3883,50.409,50.3815,50.3883,6165.4949
2010-04-26 13:00:00,73.38,73.4,73.36,73.37,9410.4921579232,50.3952,50.409,50.3815,50.3883,9410.4922
2010-04-26 13:05:00,73.36,73.37,73.36,73.37,7138.994050838291,50.3815,50.3883,50.3815,50.3883,7138.9941
2010-04-26 13:10:00,73.36,73.41,73.33,73.35,10275.824770146024,50.3815,50.4158,50.3609,50.3746,10275.8248
2010-04-26 13:15:00,73.36,73.4,73.36,73.39,7030.8274743104375,50.3815,50.409,50.3815,50.4021,7030.8275
2010-04-26 13:20:00,73.4,73.4,73.3,73.35,15575.987020010816,50.409,50.409,50.3403,50.3746,15575.987
2010-04-26 13:25:00,73.37,73.37,73.34,73.35,11681.990265008111,50.3883,50.3883,50.3677,50.3746,11681.9903
2010-04-26 13:30:00,73.35,73.37,73.34,73.34,14494.321254732287,50.3746,50.3883,50.3677,50.3677,14494.3213
2010-04-26 13:35:00,73.34,73.38,73.33,73.35,16224.986479177933,50.3677,50.3952,50.3609,50.3746,16224.9865
2010-04-26 13:40:00,73.35,73.37,73.27,73.27,17522.98539751217,50.3746,50.3883,50.3197,50.3197,17522.9854
2010-04-26 13:45:00,73.28,73.29,73.27,73.28,7787.993510005408,50.3265,50.3334,50.3197,50.3265,7787.9935
2010-04-26 13:50:00,73.28,73.29,73.27,73.29,17198.48566792861,50.3265,50.3334,50.3197,50.3334,17198.4857
2010-04-26 13:55:00,73.29,73.29,73.27,73.27,6165.494862087615,50.3334,50.3334,50.3197,50.3197,6165.4949
2010-04-26 14:00:00,73.28,73.28,73.22,73.27,25959.97836668469,50.3265,50.3265,50.2853,50.3197,25959.9784
2010-04-26 14:05:00,73.28,73.29,73.26,73.27,18063.81828015144,50.3265,50.3334,50.3128,50.3197,18063.8183
2010-04-26 14:10:00,73.26,73.26,73.16,73.2,14494.321254732287,50.3128,50.3128,50.2441,50.2716,14494.3213
2010-04-26 14:15:00,73.21,73.26,73.19,73.25,8761.492698756085,50.2785,50.3128,50.2647,50.3059,8761.4927
2010-04-26 14:20:00,73.26,73.27,73.23,73.26,7355.327203893997,50.3128,50.3197,50.2922,50.3128,7355.3272
2010-04-26 14:25:00,73.27,73.29,73.24,73.26,9843.158464034614,50.3197,50.3334,50.2991,50.3128,9843.1585
2010-04-26 14:30:00,73.25,73.27,73.23,73.24,14710.654407787992,50.3059,50.3197,50.2922,50.2991,14710.6544
2010-04-26 14:35:00,73.24,73.29,73.21,73.21,16116.81990265008,50.2991,50.3334,50.2785,50.2785,16116.8199
2010-04-26 14:40:00,73.22,73.25,73.21,73.23,8761.492698756085,50.2853,50.3059,50.2785,50.2922,8761.4927
2010-04-26 14:45:00,73.21,73.27,73.21,73.27,8761.492698756085,50.2785,50.3197,50.2785,50.3197,8761.4927
2010-04-26 14:50:00,73.26,73.27,73.21,73.21,14818.820984315846,50.3128,50.3197,50.2785,50.2785,14818.821
2010-04-26 14:55:00,73.21,73.22,73.11,73.13,18063.81828015144,50.2785,50.2853,50.2098,50.2235,18063.8183
2010-04-26 15:00:00,73.14,73.19,73.13,73.19,15359.65386695511,50.2304,50.2647,50.2235,50.2647,15359.6539
2010-04-26 15:05:00,73.17,73.18,73.1,73.11,29529.47539210384,50.251,50.2579,50.2029,50.2098,29529.4754
2010-04-26 15:10:00,73.12,73.16,73.09,73.13,16441.31963223364,50.2167,50.2441,50.1961,50.2235,16441.3196
2010-04-26 15:15:00,73.12,73.14,73.1,73.12,17847.485127095726,50.2167,50.2304,50.2029,50.2167,17847.4851
2010-04-26 15:20:00,73.12,73.16,73.08,73.15,29421.308815575987,50.2167,50.2441,50.1892,50.2373,29421.3088
2010-04-26 15:25:00,73.15,73.18,73.15,73.16,9518.658734451054,50.2373,50.2579,50.2373,50.2441,9518.6587
2010-04-26 15:30:00,73.16,73.19,73.13,73.14,24445.64629529475,50.2441,50.2647,50.2235,50.2304,24445.6463
2010-04-26 15:35:00,73.13,73.17,73.12,73.14,37209.3023255814,50.2235,50.251,50.2167,50.2304,37209.3023
2010-04-26 15:40:00,73.13,73.17,73.11,73.16,26284.478096268253,50.2235,50.251,50.2098,50.2441,26284.4781
2010-04-26 15:45:00,73.16,73.16,73.09,73.09,52136.2898864251,50.2441,50.2441,50.1961,50.1961,52136.2899
2010-04-26 15:50:00,73.09,73.14,73.08,73.13,41319.6322336398,50.1961,50.2304,50.1892,50.2235,41319.6322
2010-04-26 15:55:00,73.13,73.13,73.04,73.05,53975.12168739859,50.2235,50.2235,50.1617,50.1686,53975.1217
2010-04-27 09:30:00,72.87,72.93,72.53,72.65,34937.80421849649,50.045,50.0862,49.8115,49.8939,34937.8042
2010-04-27 09:35:00,72.67,72.75,72.52,72.56,15359.65386695511,49.9076,49.9626,49.8046,49.8321,15359.6539
2010-04-27 09:40:00,72.6,72.86,72.59,72.85,16982.152514872905,49.8595,50.0381,49.8527,50.0312,16982.1525
2010-04-27 09:45:00,72.86,73.01,72.82,73.01,6057.328285559762,50.0381,50.1411,50.0106,50.1411,6057.3283
2010-04-27 09:50:00,73.03,73.03,72.91,72.92,9302.32558139535,50.1548,50.1548,50.0724,50.0793,9302.3256
2010-04-27 09:55:00,72.93,73.01,72.91,72.96,9085.992428339645,50.0862,50.1411,50.0724,50.1068,9085.9924
2010-04-27 10:00:00,73.0,73.18,72.92,73.04,16657.652785289345,50.1342,50.2579,50.0793,50.1617,16657.6528
2010-04-27 10:05:00,73.05,73.09,72.91,72.97,15792.320173066522,50.1686,50.1961,50.0724,50.1136,15792.3202
2010-04-27 10:10:00,72.96,72.96,72.82,72.86,5949.161709031909,50.1068,50.1068,50.0106,50.0381,5949.1617
2010-04-27 10:15:00,72.85,72.93,72.81,72.91,10924.824229313142,50.0312,50.0862,50.0038,50.0724,10924.8242
2010-04-27 10:20:00,72.92,73.04,72.92,73.02,13412.655489453758,50.0793,50.1617,50.0793,50.148,13412.6555
2010-04-27 10:25:00,73.02,73.07,73.02,73.07,11141.157382368849,50.148,50.1823,50.148,50.1823,11141.1574
2010-04-27 10:30:00,73.09,73.18,73.09,73.18,8977.82585181179,50.1961,50.2579,50.1961,50.2579,8977.8259
2010-04-27 10:35:00,73.16,73.17,73.12,73.15,13412.655489453758,50.2441,50.251,50.2167,50.2373,13412.6555
2010-04-27 10:40:00,73.13,73.16,73.08,73.08,7247.160627366144,50.2235,50.2441,50.1892,50.1892,7247.1606
2010-04-27 10:45:00,73.1,73.15,73.08,73.08,14494.321254732287,50.2029,50.2373,50.1892,50.1892,14494.3213
2010-04-27 10:50:00,73.07,73.15,72.88,72.99,23255.81395348837,50.1823,50.2373,50.0518,50.1274,23255.814
2010-04-27 10:55:00,72.96,73.02,72.88,73.02,5732.828555976204,50.1068,50.148,50.0518,50.148,5732.8286
2010-04-27 11:00:00,73.0,73.0,72.9,72.94,11681.990265008111,50.1342,50.1342,50.0656,50.093,11681.9903
2010-04-27 11:05:00,72.94,72.95,72.85,72.86,27582.47701460249,50.093,50.0999,50.0312,50.0381,27582.477
2010-04-27 11:10:00,72.86,72.89,72.74,72.8,22065.98161168199,50.0381,50.0587,49.9557,49.9969,22065.9816
2010-04-27 11:15:00,72.78,72.79,72.58,72.77,18712.81773931855,49.9832,49.99,49.8458,49.9763,18712.8177
2010-04-27 11:20:00,72.77,72.84,72.62,72.66,42509.46457544619,49.9763,50.0244,49.8733,49.9007,42509.4646
2010-04-27 11:25:00,72.62,72.62,72.37,72.42,50405.62466197945,49.8733,49.8733,49.7016,49.7359,50405.6247
2010-04-27 11:30:00,72.41,72.43,72.11,72.24,53650.62195781504,49.729,49.7428,49.523,49.6123,53650.622
2010-04-27 11:35:00,72.27,72.32,72.15,72.16,19037.317468902107,49.6329,49.6672,49.5505,49.5574,19037.3175
2010-04-27 11:40:00,72.16,72.28,72.15,72.24,21200.648999459165,49.5574,49.6398,49.5505,49.6123,21200.649
2010-04-27 11:45:00,72.26,72.31,72.19,72.24,33964.30502974581,49.626,49.6604,49.578,49.6123,33964.305
2010-04-27 11:50:00,72.21,72.3,72.16,72.17,32233.63980530016,49.5917,49.6535,49.5574,49.5642,32233.6398
2010-04-27 11:55:00,72.17,72.21,72.09,72.12,21308.81557598702,49.5642,49.5917,49.5093,49.5299,21308.8156
2010-04-27 12:00:00,72.14,72.34,72.14,72.22,14602.48783126014,49.5436,49.681,49.5436,49.5986,14602.4878
2010-04-27 12:05:00,72.2,72.22,72.07,72.14,28015.14332071389,49.5848,49.5986,49.4955,49.5436,28015.1433
2010-04-27 12:10:00,72.12,72.15,71.77,71.78,28123.30989724175,49.5299,49.5505,49.2895,49.2964,28123.3099
2010-04-27 12:15:00,71.78,71.98,71.78,71.86,21308.81557598702,49.2964,49.4337,49.2964,49.3513,21308.8156
2010-04-27 12:20:00,71.86,71.95,71.82,71.94,16873.98593834505,49.3513,49.4131,49.3239,49.4063,16873.9859
2010-04-27 12:25:00,71.93,71.93,71.82,71.85,10167.658193618172,49.3994,49.3994,49.3239,49.3445,10167.6582
2010-04-27 12:30:00,71.84,71.87,71.82,71.82,4434.8296376419685,49.3376,49.3582,49.3239,49.3239,4434.8296
2010-04-27 12:35:00,71.83,71.93,71.83,71.93,6381.828015143321,49.3307,49.3994,49.3307,49.3994,6381.828
2010-04-27 12:40:00,71.93,71.99,71.9,71.97,7463.49378042185,49.3994,49.4406,49.3788,49.4269,7463.4938
2010-04-27 12:45:00,71.97,71.99,71.92,71.92,11141.157382368849,49.4269,49.4406,49.3925,49.3925,11141.1574
2010-04-27 12:50:00,71.9,71.95,71.9,71.94,18929.15089237425,49.3788,49.4131,49.3788,49.4063,18929.1509
2010-04-27 12:55:00,71.93,72.0,71.91,71.99,6381.828015143321,49.3994,49.4475,49.3857,49.4406,6381.828
2010-04-27 13:00:00,72.0,72.14,71.99,72.13,20118.98323418064,49.4475,49.5436,49.4406,49.5368,20118.9832
2010-04-27 13:05:00,72.12,72.31,72.12,72.27,23796.646836127635,49.5299,49.6604,49.5299,49.6329,23796.6468
2010-04-27 13:10:00,72.28,72.32,72.22,72.32,8436.992969172525,49.6398,49.6672,49.5986,49.6672,8436.993
2010-04-27 13:15:00,72.32,72.49,72.32,72.49,9951.325040562466,49.6672,49.784,49.6672,49.784,9951.325
2010-04-27 13:20:00,72.5,72.51,72.35,72.35,9085.992428339645,49.7909,49.7977,49.6878,49.6878,9085.9924
2010-04-27 13:25:00,72.34,72.48,72.33,72.45,6489.994591671173,49.681,49.7771,49.6741,49.7565,6489.9946
2010-04-27 13:30:00,72.45,72.47,72.35,72.35,6706.327744726879,49.7565,49.7703,49.6878,49.6878,6706.3277
2010-04-27 13:35:00,72.35,72.43,72.32,72.32,8220.65981611682,49.6878,49.7428,49.6672,49.6672,8220.6598
2010-04-27 13:40:00,72.32,72.39,72.29,72.38,4110.32990805841,49.6672,49.7153,49.6466,49.7084,4110.3299
2010-04-27 13:45:00,72.37,72.39,72.26,72.3,15575.987020010816,49.7016,49.7153,49.626,49.6535,15575.987
2010-04-27 13:50:00,72.27,72.3,72.23,72.23,10924.824229313142,49.6329,49.6535,49.6054,49.6054,10924.8242
2010-04-27 13:55:00,72.24,72.28,72.18,72.21,11032.990805840996,49.6123,49.6398,49.5711,49.5917,11032.9908
2010-04-27 14:00:00,72.19,72.22,71.99,72.04,18929.15089237425,49.578,49.5986,49.4406,49.4749,18929.1509
2010-04-27 14:05:00,72.04,72.16,72.04,72.16,12006.489994591671,49.4749,49.5574,49.4749,49.5574,12006.49
2010-04-27 14:10:00,72.15,72.17,72.08,72.08,4867.49594375338,49.5505,49.5642,49.5024,49.5024,4867.4959
2010-04-27 14:15:00,72.08,72.14,72.07,72.13,10492.15792320173,49.5024,49.5436,49.4955,49.5368,10492.1579
2010-04-27 14:20:00,72.14,72.2,72.08,72.19,19253.65062195781,49.5436,49.5848,49.5024,49.578,19253.6506
2010-04-27 14:25:00,72.18,72.24,72.15,72.18,15467.820443482964,49.5711,49.6123,49.5505,49.5711,15467.8204
2010-04-27 14:30:00,72.17,72.18,72.13,72.17,12763.656030286642,49.5642,49.5711,49.5368,49.5642,12763.656
2010-04-27 14:35:00,72.17,72.18,72.04,72.06,17090.319091400757,49.5642,49.5711,49.4749,49.4887,17090.3191
2010-04-27 14:40:00,72.07,72.12,72.01,72.08,14061.654948620877,49.4955,49.5299,49.4543,49.5024,14061.6549
2010-04-27 14:45:00,72.07,72.14,72.03,72.06,15792.320173066522,49.4955,49.5436,49.4681,49.4887,15792.3202
2010-04-27 14:50:00,72.06,72.06,71.97,72.04,13845.32179556517,49.4887,49.4887,49.4269,49.4749,13845.3218
2010-04-27 14:55:00,72.05,72.06,71.86,71.94,39805.30016224986,49.4818,49.4887,49.3513,49.4063,39805.3002
2010-04-27 15:00:00,71.94,71.96,71.86,71.94,33315.30557057869,49.4063,49.42,49.3513,49.4063,33315.3056
2010-04-27 15:05:00,71.94,72.1,71.93,72.1,26392.644672796105,49.4063,49.5162,49.3994,49.5162,26392.6447
2010-04-27 15:10:00,72.1,72.1,72.06,72.06,5732.828555976204,49.5162,49.5162,49.4887,49.4887,5732.8286
2010-04-27 15:15:00,72.04,72.15,72.0,72.15,8545.159545700379,49.4749,49.5505,49.4475,49.5505,8545.1595
2010-04-27 15:20:00,72.14,72.14,72.08,72.11,8545.159545700379,49.5436,49.5436,49.5024,49.523,8545.1595
2010-04-27 15:25:00,72.11,72.11,71.97,72.02,26500.81124932396,49.523,49.523,49.4269,49.4612,26500.8112
2010-04-27 15:30:00,72.01,72.01,71.92,71.94,30394.808004326664,49.4543,49.4543,49.3925,49.4063,30394.808
2010-04-27 15:35:00,71.94,71.94,71.79,71.84,25527.312060573284,49.4063,49.4063,49.3033,49.3376,25527.3121
2010-04-27 15:40:00,71.83,71.83,71.68,71.76,26500.81124932396,49.3307,49.3307,49.2277,49.2826,26500.8112
2010-04-27 15:45:00,71.76,71.76,71.42,71.51,68793.94267171444,49.2826,49.2826,49.0491,49.111,68793.9427
2010-04-27 15:50:00,71.5,71.53,71.4,71.52,87506.76041103298,49.1041,49.1247,49.0354,49.1178,87506.7604
2010-04-27 15:55:00,71.53,71.72,71.5,71.57,139859.3834505138,49.1247,49.2552,49.1041,49.1522,139859.3835
2010-04-28 09:30:00,72.18,72.18,71.57,71.74,74959.43753380205,49.5711,49.5711,49.1522,49.2689,74959.4375
2010-04-28 09:35:00,71.74,71.74,70.98,71.0,53217.955651703625,49.2689,49.2689,48.747,48.7607,53217.9557
2010-04-28 09:40:00,70.99,71.14,70.96,71.1,72255.27312060574,48.7538,48.8569,48.7332,48.8294,72255.2731
2010-04-28 09:45:00,71.11,71.2,71.05,71.15,45646.29529475392,48.8362,48.8981,48.795,48.8637,45646.2953
2010-04-28 09:50:00,71.17,71.2,71.06,71.07,39805.30016224986,48.8775,48.8981,48.8019,48.8088,39805.3002
2010-04-28 09:55:00,71.08,71.13,70.99,71.06,40021.63331530557,48.8156,48.85,48.7538,48.8019,40021.6333
2010-04-28 10:00:00,71.07,71.09,70.98,71.02,30719.30773391022,48.8088,48.8225,48.747,48.7744,30719.3077
2010-04-28 10:05:00,71.02,71.05,70.88,70.92,57760.951865873445,48.7744,48.795,48.6783,48.7058,57760.9519
2010-04-28 10:10:00,70.92,70.93,70.8,70.93,28123.30989724175,48.7058,48.7126,48.6233,48.7126,28123.3099
2010-04-28 10:15:00,70.92,70.96,70.83,70.85,22823.14764737696,48.7058,48.7332,48.644,48.6577,22823.1476
2010-04-28 10:20:00,70.85,70.91,70.72,70.76,28880.475932936723,48.6577,48.6989,48.5684,48.5959,28880.4759
2010-04-28 10:25:00,70.74,70.84,70.63,70.78,29853.9751216874,48.5821,48.6508,48.5066,48.6096,29853.9751
2010-04-28 10:30:00,70.78,70.99,70.77,70.93,31260.140616549485,48.6096,48.7538,48.6027,48.7126,31260.1406
2010-04-28 10:35:00,70.93,71.01,70.84,70.93,26717.144402379665,48.7126,48.7676,48.6508,48.7126,26717.1444
2010-04-28 10:40:00,70.93,71.03,70.84,70.92,50946.45754461871,48.7126,48.7813,48.6508,48.7058,50946.4575
2010-04-28 10:45:00,70.91,71.05,70.89,70.91,13845.32179556517,48.6989,48.795,48.6852,48.6989,13845.3218
2010-04-28 10:50:00,70.89,71.03,70.89,70.99,20767.98269334776,48.6852,48.7813,48.6852,48.7538,20767.9827
2010-04-28 10:55:00,70.99,71.11,70.9,71.11,30394.808004326664,48.7538,48.8362,48.692,48.8362,30394.808
2010-04-28 11:00:00,71.1,71.2,71.05,71.2,12114.656571119524,48.8294,48.8981,48.795,48.8981,12114.6566
2010-04-28 11:05:00,71.2,71.29,71.17,71.21,16224.986479177933,48.8981,48.9599,48.8775,48.9049,16224.9865
2010-04-28 11:10:00,71.21,71.23,71.17,71.21,11573.82368848026,48.9049,48.9187,48.8775,48.9049,11573.8237
2010-04-28 11:15:00,71.21,71.38,71.18,71.38,14818.820984315846,48.9049,49.0217,48.8843,49.0217,14818.821
2010-04-28 11:20:00,71.38,71.4,71.31,71.37,13196.322336398052,49.0217,49.0354,48.9736,49.0148,13196.3223
2010-04-28 11:25:00,71.39,71.56,71.22,71.48,93455.92212006488,49.0285,49.1453,48.9118,49.0904,93455.9221
2010-04-28 11:30:00,71.5,71.55,71.31,71.37,44889.12925905895,49.1041,49.1384,48.9736,49.0148,44889.1293
2010-04-28 11:35:00,71.34,71.48,71.23,71.45,81557.59870200108,48.9942,49.0904,48.9187,49.0697,81557.5987
2010-04-28 11:40:00,71.44,71.57,71.42,71.42,38182.80151433207,49.0629,49.1522,49.0491,49.0491,38182.8015
2010-04-28 11:45:00,71.44,71.56,71.42,71.49,41968.63169280692,49.0629,49.1453,49.0491,49.0972,41968.6317
2010-04-28 11:50:00,71.48,71.51,71.39,71.4,26068.14494321255,49.0904,49.111,49.0285,49.0354,26068.1449
2010-04-28 11:55:00,71.41,71.5,71.4,71.44,12330.98972417523,49.0423,49.1041,49.0354,49.0629,12330.9897
2010-04-28 12:00:00,71.45,71.46,71.29,71.33,35262.30394808004,49.0697,49.0766,48.9599,48.9873,35262.3039
2010-04-28 12:05:00,71.32,71.43,71.28,71.41,16333.153055705789,48.9805,49.056,48.953,49.0423,16333.1531
2010-04-28 12:10:00,71.4,71.48,71.38,71.46,23039.480800432662,49.0354,49.0904,49.0217,49.0766,23039.4808
2010-04-28 12:15:00,71.46,71.49,71.43,71.45,17198.48566792861,49.0766,49.0972,49.056,49.0697,17198.4857
2010-04-28 12:20:00,71.44,71.54,71.41,71.51,17739.318550567874,49.0629,49.1316,49.0423,49.111,17739.3186
2010-04-28 12:25:00,71.51,71.61,71.51,71.57,17522.98539751217,49.111,49.1796,49.111,49.1522,17522.9854
2010-04-28 12:30:00,71.57,71.61,71.54,71.56,13628.988642509465,49.1522,49.1796,49.1316,49.1453,13628.9886
2010-04-28 12:35:00,71.57,71.58,71.46,71.47,15792.320173066522,49.1522,49.159,49.0766,49.0835,15792.3202
2010-04-28 12:40:00,71.48,71.6,71.45,71.57,14710.654407787992,49.0904,49.1728,49.0697,49.1522,14710.6544
2010-04-28 12:45:00,71.57,71.64,71.56,71.57,11032.990805840996,49.1522,49.2002,49.1453,49.1522,11032.9908
2010-04-28 12:50:00,71.57,71.72,71.57,71.72,14602.48783126014,49.1522,49.2552,49.1522,49.2552,14602.4878
2010-04-28 12:55:00,71.72,71.75,71.66,71.73,17847.485127095726,49.2552,49.2758,49.214,49.262,17847.4851
2010-04-28 13:00:00,71.73,71.81,71.71,71.78,15251.487290427258,49.262,49.317,49.2483,49.2964,15251.4873
2010-04-28 13:05:00,71.8,71.83,71.74,71.78,15359.65386695511,49.3101,49.3307,49.2689,49.2964,15359.6539
2010-04-28 13:10:00,71.79,71.87,71.75,71.87,19037.317468902107,49.3033,49.3582,49.2758,49.3582,19037.3175
2010-04-28 13:15:00,71.87,71.93,71.83,71.83,33856.13845321796,49.3582,49.3994,49.3307,49.3307,33856.1385
2010-04-28 13:20:00,71.83,71.89,71.73,71.89,26068.14494321255,49.3307,49.3719,49.262,49.3719,26068.1449
2010-04-28 13:25:00,71.88,71.9,71.74,71.76,20443.4829637642,49.3651,49.3788,49.2689,49.2826,20443.483
2010-04-28 13:30:00,71.75,71.79,71.67,71.69,15467.820443482964,49.2758,49.3033,49.2208,49.2346,15467.8204
2010-04-28 13:35:00,71.69,71.79,71.64,71.76,35803.136830719304,49.2346,49.3033,49.2002,49.2826,35803.1368
2010-04-28 13:40:00,71.77,71.82,71.77,71.82,9626.825310978908,49.2895,49.3239,49.2895,49.3239,9626.8253
2010-04-28 13:45:00,71.82,71.89,71.8,71.86,14818.820984315846,49.3239,49.3719,49.3101,49.3513,14818.821
2010-04-28 13:50:00,71.86,71.9,71.84,71.89,7679.826933477555,49.3513,49.3788,49.3376,49.3719,7679.8269
2010-04-28 13:55:00,71.9,71.95,71.89,71.94,10167.658193618172,49.3788,49.4131,49.3719,49.4063,10167.6582
2010-04-28 14:00:00,71.94,72.05,71.92,72.03,23796.646836127635,49.4063,49.4818,49.3925,49.4681,23796.6468
2010-04-28 14:05:00,72.02,72.11,71.99,72.08,31909.1400757166,49.4612,49.523,49.4406,49.5024,31909.1401
2010-04-28 14:10:00,72.08,72.26,72.08,72.18,18929.15089237425,49.5024,49.626,49.5024,49.5711,18929.1509
2010-04-28 14:15:00,72.18,72.27,72.12,72.14,20984.31584640346,49.5711,49.6329,49.5299,49.5436,20984.3158
2010-04-28 14:20:00,72.13,72.35,72.07,72.21,15143.320713899404,49.5368,49.6878,49.4955,49.5917,15143.3207
2010-04-28 14:25:00,72.22,72.4,72.22,72.38,31151.974040021632,49.5986,49.7222,49.5986,49.7084,31151.974
2010-04-28 14:30:00,72.35,72.36,72.17,72.29,31043.80746349378,49.6878,49.6947,49.5642,49.6466,31043.8075
2010-04-28 14:35:00,72.27,72.33,72.19,72.33,14602.48783126014,49.6329,49.6741,49.578,49.6741,14602.4878
2010-04-28 14:40:00,72.32,72.36,72.27,72.31,14710.654407787992,49.6672,49.6947,49.6329,49.6604,14710.6544
2010-04-28 14:45:00,72.31,72.33,72.09,72.09,16657.652785289345,49.6604,49.6741,49.5093,49.5093,16657.6528
2010-04-28 14:50:00,72.1,72.26,72.08,72.19,22065.98161168199,49.5162,49.626,49.5024,49.578,22065.9816
2010-04-28 14:55:00,72.21,72.29,72.15,72.26,8653.32612222823,49.5917,49.6466,49.5505,49.626,8653.3261
2010-04-28 15:00:00,72.26,72.35,72.22,72.22,10708.491076257436,49.626,49.6878,49.5986,49.5986,10708.4911
2010-04-28 15:05:00,72.22,72.22,72.1,72.15,11032.990805840996,49.5986,49.5986,49.5162,49.5505,11032.9908
2010-04-28 15:10:00,72.12,72.17,72.08,72.11,12655.489453758788,49.5299,49.5642,49.5024,49.523,12655.4895
2010-04-28 15:15:00,72.09,72.13,72.04,72.11,12871.822606814494,49.5093,49.5368,49.4749,49.523,12871.8226
2010-04-28 15:20:00,72.1,72.13,72.03,72.08,16982.152514872905,49.5162,49.5368,49.4681,49.5024,16982.1525
2010-04-28 15:25:00,72.08,72.13,72.06,72.11,12114.656571119524,49.5024,49.5368,49.4887,49.523,12114.6566
2010-04-28 15:30:00,72.12,72.2,72.07,72.09,19145.484045429963,49.5299,49.5848,49.4955,49.5093,19145.484
2010-04-28 15:35:00,72.1,72.12,72.0,72.04,31692.806922660897,49.5162,49.5299,49.4475,49.4749,31692.8069
2010-04-28 15:40:00,72.05,72.09,71.97,72.09,31800.97349918875,49.4818,49.5093,49.4269,49.5093,31800.9735
2010-04-28 15:45:00,72.08,72.08,71.86,71.93,43158.4640346133,49.5024,49.5024,49.3513,49.3994,43158.464
2010-04-28 15:50:00,71.92,72.06,71.85,72.05,41644.13196322336,49.3925,49.4887,49.3445,49.4818,41644.132
2010-04-28 15:55:00,72.05,72.19,72.05,72.19,62412.11465657112,49.4818,49.578,49.4818,49.578,62412.1147
2010-04-29 09:30:00,72.55,72.8,72.55,72.76,28231.47647376961,49.8252,49.9969,49.8252,49.9694,28231.4765
2010-04-29 09:35:00,72.77,72.92,72.76,72.84,16008.653326122228,49.9763,50.0793,49.9694,50.0244,16008.6533
2010-04-29 09:40:00,72.88,72.93,72.7,72.75,12222.823147647376,50.0518,50.0862,49.9282,49.9626,12222.8231
2010-04-29 09:45:00,72.79,72.92,72.7,72.74,16982.152514872905,49.99,50.0793,49.9282,49.9557,16982.1525
2010-04-29 09:50:00,72.74,72.87,72.69,72.71,27257.97728501893,49.9557,50.045,49.9213,49.9351,27257.9773
2010-04-29 09:55:00,72.7,72.71,72.55,72.55,6057.328285559762,49.9282,49.9351,49.8252,49.8252,6057.3283
2010-04-29 10:00:00,72.53,72.54,72.43,72.48,23147.64737696052,49.8115,49.8183,49.7428,49.7771,23147.6474
2010-04-29 10:05:00,72.48,72.55,72.35,72.41,25527.312060573284,49.7771,49.8252,49.6878,49.729,25527.3121
2010-04-29 10:10:00,72.38,72.38,72.28,72.34,20984.31584640346,49.7084,49.7084,49.6398,49.681,20984.3158
2010-04-29 10:15:00,72.33,72.34,72.21,72.3,13088.1557598702,49.6741,49.681,49.5917,49.6535,13088.1558
2010-04-29 10:20:00,72.31,72.43,72.24,72.43,16441.31963223364,49.6604,49.7428,49.6123,49.7428,16441.3196
2010-04-29 10:25:00,72.4,72.43,72.29,72.31,7896.160086533261,49.7222,49.7428,49.6466,49.6604,7896.1601
2010-04-29 10:30:00,72.33,72.39,72.28,72.39,6057.328285559762,49.6741,49.7153,49.6398,49.7153,6057.3283
2010-04-29 10:35:00,72.41,72.43,72.31,72.4,15035.154137371552,49.729,49.7428,49.6604,49.7222,15035.1541
2010-04-29 10:40:00,72.41,72.42,72.2,72.34,31151.974040021632,49.729,49.7359,49.5848,49.681,31151.974
2010-04-29 10:45:00,72.35,72.43,72.29,72.35,15035.154137371552,49.6878,49.7428,49.6466,49.6878,15035.1541
2010-04-29 10:50:00,72.35,72.45,72.33,72.37,17847.485127095726,49.6878,49.7565,49.6741,49.7016,17847.4851
2010-04-29 10:55:00,72.36,72.37,72.27,72.28,8220.65981611682,49.6947,49.7016,49.6329,49.6398,8220.6598
2010-04-29 11:00:00,72.27,72.31,72.24,72.28,10600.324499729582,49.6329,49.6604,49.6123,49.6398,10600.3245
2010-04-29 11:05:00,72.28,72.29,72.2,72.26,7679.826933477555,49.6398,49.6466,49.5848,49.626,7679.8269
2010-04-29 11:10:00,72.26,72.29,72.16,72.2,11357.490535424551,49.626,49.6466,49.5574,49.5848,11357.4905
2010-04-29 11:15:00,72.18,72.27,72.11,72.15,12114.656571119524,49.5711,49.6329,49.523,49.5505,12114.6566
2010-04-29 11:20:00,72.16,72.24,72.14,72.16,10492.15792320173,49.5574,49.6123,49.5436,49.5574,10492.1579
2010-04-29 11:25:00,72.16,72.33,72.16,72.31,13196.322336398052,49.5574,49.6741,49.5574,49.6604,13196.3223
2010-04-29 11:30:00,72.34,72.34,72.24,72.27,9410.4921579232,49.681,49.681,49.6123,49.6329,9410.4922
2010-04-29 11:35:00,72.28,72.3,72.22,72.23,7679.826933477555,49.6398,49.6535,49.5986,49.6054,7679.8269
2010-04-29 11:40:00,72.24,72.29,72.23,72.29,7679.826933477555,49.6123,49.6466,49.6054,49.6466,7679.8269
2010-04-29 11:45:00,72.28,72.28,72.17,72.17,7571.660356949702,49.6398,49.6398,49.5642,49.5642,7571.6604
2010-04-29 11:50:00,72.17,72.18,72.14,72.16,13953.488372093025,49.5642,49.5711,49.5436,49.5574,13953.4884
2010-04-29 11:55:00,72.16,72.33,72.16,72.33,19037.317468902107,49.5574,49.6741,49.5574,49.6741,19037.3175
2010-04-29 12:00:00,72.33,72.53,72.28,72.44,54515.95457003786,49.6741,49.8115,49.6398,49.7497,54515.9546
2010-04-29 12:05:00,72.43,72.43,72.29,72.29,5083.829096809086,49.7428,49.7428,49.6466,49.6466,5083.8291
2010-04-29 12:10:00,72.29,72.29,72.2,72.2,7896.160086533261,49.6466,49.6466,49.5848,49.5848,7896.1601
2010-04-29 12:15:00,72.21,72.21,72.16,72.19,7679.826933477555,49.5917,49.5917,49.5574,49.578,7679.8269
2010-04-29 12:20:00,72.17,72.2,72.15,72.15,3569.4970254191453,49.5642,49.5848,49.5505,49.5505,3569.497
2010-04-29 12:25:00,72.16,72.21,72.16,72.21,6381.828015143321,49.5574,49.5917,49.5574,49.5917,6381.828
2010-04-29 12:30:00,72.22,72.26,72.18,72.26,7030.8274743104375,49.5986,49.626,49.5711,49.626,7030.8275
2010-04-29 12:35:00,72.21,72.21,72.18,72.19,3353.16387236344,49.5917,49.5917,49.5711,49.578,3353.1639
2010-04-29 12:40:00,72.19,72.32,72.18,72.27,9843.158464034614,49.578,49.6672,49.5711,49.6329,9843.1585
2010-04-29 12:45:00,72.28,72.29,72.15,72.18,7571.660356949702,49.6398,49.6466,49.5505,49.5711,7571.6604
2010-04-29 12:50:00,72.18,72.19,72.16,72.18,5083.829096809086,49.5711,49.578,49.5574,49.5711,5083.8291
2010-04-29 12:55:00,72.18,72.18,72.11,72.15,11357.490535424551,49.5711,49.5711,49.523,49.5505,11357.4905
2010-04-29 13:00:00,72.17,72.25,72.14,72.18,15792.320173066522,49.5642,49.6192,49.5436,49.5711,15792.3202
2010-04-29 13:05:00,72.19,72.2,72.12,72.17,13304.488912925906,49.578,49.5848,49.5299,49.5642,13304.4889
2010-04-29 13:10:00,72.18,72.18,72.08,72.11,8328.826392644673,49.5711,49.5711,49.5024,49.523,8328.8264
2010-04-29 13:15:00,72.12,72.12,72.06,72.08,7355.327203893997,49.5299,49.5299,49.4887,49.5024,7355.3272
2010-04-29 13:20:00,72.08,72.16,72.06,72.06,10600.324499729582,49.5024,49.5574,49.4887,49.4887,10600.3245
2010-04-29 13:25:00,72.06,72.09,72.05,72.06,6598.161168199026,49.4887,49.5093,49.4818,49.4887,6598.1612
2010-04-29 13:30:00,72.06,72.08,72.04,72.08,6922.660897782585,49.4887,49.5024,49.4749,49.5024,6922.6609
2010-04-29 13:35:00,72.08,72.09,72.05,72.06,8977.82585181179,49.5024,49.5093,49.4818,49.4887,8977.8259
2010-04-29 13:40:00,72.06,72.06,72.0,72.0,11898.323418063816,49.4887,49.4887,49.4475,49.4475,11898.3234
2010-04-29 13:45:00,72.0,72.0,71.95,71.96,6922.660897782585,49.4475,49.4475,49.4131,49.42,6922.6609
2010-04-29 13:50:00,71.97,71.98,71.95,71.95,7247.160627366144,49.4269,49.4337,49.4131,49.4131,7247.1606
2010-04-29 13:55:00,71.96,72.01,71.95,72.01,5840.995132504056,49.42,49.4543,49.4131,49.4543,5840.9951
2010-04-29 14:00:00,72.0,72.01,71.97,71.98,9085.992428339645,49.4475,49.4543,49.4269,49.4337,9085.9924
2010-04-29 14:05:00,71.99,72.06,71.96,72.06,18063.81828015144,49.4406,49.4887,49.42,49.4887,18063.8183
2010-04-29 14:10:00,72.05,72.11,72.05,72.08,17414.818820984314,49.4818,49.523,49.4818,49.5024,17414.8188
2010-04-29 14:15:00,72.08,72.14,72.06,72.12,10275.824770146024,49.5024,49.5436,49.4887,49.5299,10275.8248
2010-04-29 14:20:00,72.13,72.2,72.1,72.15,14494.321254732287,49.5368,49.5848,49.5162,49.5505,14494.3213
2010-04-29 14:25:00,72.15,72.17,72.07,72.07,10600.324499729582,49.5505,49.5642,49.4955,49.4955,10600.3245
2010-04-29 14:30:00,72.09,72.15,72.09,72.12,14386.154678204435,49.5093,49.5505,49.5093,49.5299,14386.1547
2010-04-29 14:35:00,72.14,72.18,72.06,72.12,18820.984315846403,49.5436,49.5711,49.4887,49.5299,18820.9843
2010-04-29 14:40:00,72.13,72.13,72.09,72.12,7355.327203893997,49.5368,49.5368,49.5093,49.5299,7355.3272
2010-04-29 14:45:00,72.11,72.13,72.08,72.12,7679.826933477555,49.523,49.5368,49.5024,49.5299,7679.8269
2010-04-29 14:50:00,72.12,72.14,72.01,72.02,13845.32179556517,49.5299,49.5436,49.4543,49.4612,13845.3218
2010-04-29 14:55:00,72.01,72.02,71.95,71.95,11681.990265008111,49.4543,49.4612,49.4131,49.4131,11681.9903
2010-04-29 15:00:00,71.95,71.98,71.9,71.96,13196.322336398052,49.4131,49.4337,49.3788,49.42,13196.3223
2010-04-29 15:05:00,71.96,72.01,71.96,72.01,7030.8274743104375,49.42,49.4543,49.42,49.4543,7030.8275
2010-04-29 15:10:00,72.01,72.06,71.98,72.06,16116.81990265008,49.4543,49.4887,49.4337,49.4887,16116.8199
2010-04-29 15:15:00,72.06,72.1,72.03,72.07,13304.488912925906,49.4887,49.5162,49.4681,49.4955,13304.4889
2010-04-29 15:20:00,72.06,72.08,72.02,72.04,13196.322336398052,49.4887,49.5024,49.4612,49.4749,13196.3223
2010-04-29 15:25:00,72.03,72.17,72.02,72.12,28231.47647376961,49.4681,49.5642,49.4612,49.5299,28231.4765
2010-04-29 15:30:00,72.1,72.13,72.06,72.12,23039.480800432662,49.5162,49.5368,49.4887,49.5299,23039.4808
2010-04-29 15:35:00,72.12,72.15,72.11,72.11,35154.13737155219,49.5299,49.5505,49.523,49.523,35154.1374
2010-04-29 15:40:00,72.11,72.13,72.09,72.11,26176.3115197404,49.523,49.5368,49.5093,49.523,26176.3115
2010-04-29 15:45:00,72.11,72.15,72.11,72.12,28447.80962682531,49.523,49.5505,49.523,49.5299,28447.8096
2010-04-29 15:50:00,72.11,72.13,72.1,72.11,52460.78961600865,49.523,49.5368,49.5162,49.523,52460.7896
2010-04-29 15:55:00,72.11,72.14,72.04,72.14,49107.625743645214,49.523,49.5436,49.4749,49.5436,49107.6257
2010-04-30 09:30:00,72.31,72.53,72.28,72.47,26176.3115197404,49.6604,49.8115,49.6398,49.7703,26176.3115
2010-04-30 09:35:00,72.48,72.61,72.28,72.28,26500.81124932396,49.7771,49.8664,49.6398,49.6398,26500.8112
2010-04-30 09:40:00,72.26,72.61,72.26,72.38,27257.97728501893,49.626,49.8664,49.626,49.7084,27257.9773
2010-04-30 09:45:00,72.36,72.49,72.25,72.37,13304.488912925906,49.6947,49.784,49.6192,49.7016,13304.4889
2010-04-30 09:50:00,72.34,72.46,72.29,72.46,8869.659275283937,49.681,49.7634,49.6466,49.7634,8869.6593
2010-04-30 09:55:00,72.44,72.44,72.31,72.31,7030.8274743104375,49.7497,49.7497,49.6604,49.6604,7030.8275
2010-04-30 10:00:00,72.33,72.33,72.07,72.1,16982.152514872905,49.6741,49.6741,49.4955,49.5162,16982.1525
2010-04-30 10:05:00,72.09,72.21,71.94,71.96,20335.316387236344,49.5093,49.5917,49.4063,49.42,20335.3164
2010-04-30 10:10:00,71.99,72.09,71.96,72.02,6598.161168199026,49.4406,49.5093,49.42,49.4612,6598.1612
2010-04-30 10:15:00,72.0,72.1,71.88,71.98,17090.319091400757,49.4475,49.5162,49.3651,49.4337,17090.3191
2010-04-30 10:20:00,71.94,72.09,71.91,72.06,20335.316387236344,49.4063,49.5093,49.3857,49.4887,20335.3164
2010-04-30 10:25:00,72.05,72.18,72.03,72.08,18496.484586262843,49.4818,49.5711,49.4681,49.5024,18496.4846
2010-04-30 10:30:00,72.11,72.11,71.98,72.07,16765.819361817197,49.523,49.523,49.4337,49.4955,16765.8194
2010-04-30 10:35:00,72.06,72.06,71.83,71.85,20118.98323418064,49.4887,49.4887,49.3307,49.3445,20118.9832
2010-04-30 10:40:00,71.89,71.93,71.83,71.91,7030.8274743104375,49.3719,49.3994,49.3307,49.3857,7030.8275
2010-04-30 10:45:00,71.92,72.12,71.82,72.09,27041.64413196322,49.3925,49.5299,49.3239,49.5093,27041.6441
2010-04-30 10:50:00,72.09,72.09,71.94,71.97,8220.65981611682,49.5093,49.5093,49.4063,49.4269,8220.6598
2010-04-30 10:55:00,71.97,71.97,71.84,71.87,11790.156841535963,49.4269,49.4269,49.3376,49.3582,11790.1568
2010-04-30 11:00:00,71.88,72.06,71.87,71.95,12763.656030286642,49.3651,49.4887,49.3582,49.4131,12763.656
2010-04-30 11:05:00,71.95,71.95,71.82,71.87,18929.15089237425,49.4131,49.4131,49.3239,49.3582,18929.1509
2010-04-30 11:10:00,71.84,71.94,71.82,71.94,22282.314764737694,49.3376,49.4063,49.3239,49.4063,22282.3148
2010-04-30 11:15:00,71.94,71.99,71.86,71.97,23904.813412655487,49.4063,49.4406,49.3513,49.4269,23904.8134
2010-04-30 11:20:00,71.97,72.0,71.91,71.94,12114.656571119524,49.4269,49.4475,49.3857,49.4063,12114.6566
2010-04-30 11:25:00,71.93,71.93,71.83,71.93,17739.318550567874,49.3994,49.3994,49.3307,49.3994,17739.3186
2010-04-30 11:30:00,71.94,72.07,71.92,72.07,22498.6479177934,49.4063,49.4955,49.3925,49.4955,22498.6479
2010-04-30 11:35:00,72.07,72.08,72.04,72.06,18496.484586262843,49.4955,49.5024,49.4749,49.4887,18496.4846
2010-04-30 11:40:00,72.06,72.07,72.05,72.07,12763.656030286642,49.4887,49.4955,49.4818,49.4955,12763.656
2010-04-30 11:45:00,72.06,72.23,72.06,72.16,20010.816657652784,49.4887,49.6054,49.4887,49.5574,20010.8167
2010-04-30 11:50:00,72.14,72.14,72.0,72.02,7355.327203893997,49.5436,49.5436,49.4475,49.4612,7355.3272
2010-04-30 11:55:00,72.05,72.06,72.03,72.06,5840.995132504056,49.4818,49.4887,49.4681,49.4887,5840.9951
2010-04-30 12:00:00,72.06,72.06,72.02,72.02,18388.31800973499,49.4887,49.4887,49.4612,49.4612,18388.318
2010-04-30 12:05:00,72.03,72.03,71.83,71.85,10816.657652785289,49.4681,49.4681,49.3307,49.3445,10816.6577
2010-04-30 12:10:00,71.85,71.91,71.77,71.82,16441.31963223364,49.3445,49.3857,49.2895,49.3239,16441.3196
2010-04-30 12:15:00,71.82,71.82,71.7,71.72,11141.157382368849,49.3239,49.3239,49.2414,49.2552,11141.1574
2010-04-30 12:20:00,71.71,71.73,71.59,71.71,13304.488912925906,49.2483,49.262,49.1659,49.2483,13304.4889
2010-04-30 12:25:00,71.72,71.76,71.71,71.72,7138.994050838291,49.2552,49.2826,49.2483,49.2552,7138.9941
2010-04-30 12:30:00,71.73,71.8,71.71,71.71,6489.994591671173,49.262,49.3101,49.2483,49.2483,6489.9946
2010-04-30 12:35:00,71.72,71.77,71.64,71.69,14061.654948620877,49.2552,49.2895,49.2002,49.2346,14061.6549
2010-04-30 12:40:00,71.7,71.74,71.68,71.71,7463.49378042185,49.2414,49.2689,49.2277,49.2483,7463.4938
2010-04-30 12:45:00,71.71,71.71,71.68,71.7,8220.65981611682,49.2483,49.2483,49.2277,49.2414,8220.6598
2010-04-30 12:50:00,71.7,71.78,71.64,71.64,16224.986479177933,49.2414,49.2964,49.2002,49.2002,16224.9865
2010-04-30 12:55:00,71.65,71.65,71.5,71.57,18820.984315846403,49.2071,49.2071,49.1041,49.1522,18820.9843
2010-04-30 13:00:00,71.57,71.67,71.57,71.67,8112.493239588966,49.1522,49.2208,49.1522,49.2208,8112.4932
2010-04-30 13:05:00,71.65,71.66,71.49,71.57,13520.82206598161,49.2071,49.214,49.0972,49.1522,13520.8221
2010-04-30 13:10:00,71.57,71.57,71.51,71.54,7247.160627366144,49.1522,49.1522,49.111,49.1316,7247.1606
2010-04-30 13:15:00,71.52,71.71,71.52,71.7,12871.822606814494,49.1178,49.2483,49.1178,49.2414,12871.8226
2010-04-30 13:20:00,71.69,71.69,71.6,71.62,21849.648458626285,49.2346,49.2346,49.1728,49.1865,21849.6485
2010-04-30 13:25:00,71.65,71.67,71.61,71.63,5408.328826392644,49.2071,49.2208,49.1796,49.1934,5408.3288
2010-04-30 13:30:00,71.63,71.69,71.61,71.63,13412.655489453758,49.1934,49.2346,49.1796,49.1934,13412.6555
2010-04-30 13:35:00,71.62,71.7,71.62,71.67,8436.992969172525,49.1865,49.2414,49.1865,49.2208,8436.993
2010-04-30 13:40:00,71.67,71.74,71.65,71.73,17522.98539751217,49.2208,49.2689,49.2071,49.262,17522.9854
2010-04-30 13:45:00,71.72,71.76,71.71,71.75,10059.491617090318,49.2552,49.2826,49.2483,49.2758,10059.4916
2010-04-30 13:50:00,71.73,71.75,71.66,71.67,4867.49594375338,49.262,49.2758,49.214,49.2208,4867.4959
2010-04-30 13:55:00,71.68,71.68,71.6,71.6,7679.826933477555,49.2277,49.2277,49.1728,49.1728,7679.8269
2010-04-30 14:00:00,71.59,71.6,71.52,71.54,11573.82368848026,49.1659,49.1728,49.1178,49.1316,11573.8237
2010-04-30 14:05:00,71.54,71.57,71.52,71.55,11681.990265008111,49.1316,49.1522,49.1178,49.1384,11681.9903
2010-04-30 14:10:00,71.54,71.59,71.49,71.58,11032.990805840996,49.1316,49.1659,49.0972,49.159,11032.9908
2010-04-30 14:15:00,71.59,71.61,71.56,71.57,11573.82368848026,49.1659,49.1796,49.1453,49.1522,11573.8237
2010-04-30 14:20:00,71.56,71.57,71.51,71.56,12763.656030286642,49.1453,49.1522,49.111,49.1453,12763.656
2010-04-30 14:25:00,71.56,71.63,71.55,71.59,13953.488372093025,49.1453,49.1934,49.1384,49.1659,13953.4884
2010-04-30 14:30:00,71.58,71.59,71.47,71.52,7463.49378042185,49.159,49.1659,49.0835,49.1178,7463.4938
2010-04-30 14:35:00,71.51,71.51,71.35,71.37,15143.320713899404,49.111,49.111,49.0011,49.0148,15143.3207
2010-04-30 14:40:00,71.37,71.38,71.25,71.32,16224.986479177933,49.0148,49.0217,48.9324,48.9805,16224.9865
2010-04-30 14:45:00,71.33,71.34,71.26,71.28,15251.487290427258,48.9873,48.9942,48.9393,48.953,15251.4873
2010-04-30 14:50:00,71.3,71.41,71.29,71.38,24878.312601406164,48.9667,49.0423,48.9599,49.0217,24878.3126
2010-04-30 14:55:00,71.39,71.39,71.27,71.3,9518.658734451054,49.0285,49.0285,48.9461,48.9667,9518.6587
2010-04-30 15:00:00,71.27,71.3,71.25,71.27,8869.659275283937,48.9461,48.9667,48.9324,48.9461,8869.6593
2010-04-30 15:05:00,71.26,71.3,71.19,71.28,11790.156841535963,48.9393,48.9667,48.8912,48.953,11790.1568
2010-04-30 15:10:00,71.26,71.41,71.22,71.33,17631.15197404002,48.9393,49.0423,48.9118,48.9873,17631.152
2010-04-30 15:15:00,71.32,71.35,71.3,71.34,13953.488372093025,48.9805,49.0011,48.9667,48.9942,13953.4884
2010-04-30 15:20:00,71.33,71.33,71.22,71.29,21525.148729042725,48.9873,48.9873,48.9118,48.9599,21525.1487
2010-04-30 15:25:00,71.29,71.3,71.24,71.3,10816.657652785289,48.9599,48.9667,48.9255,48.9667,10816.6577
2010-04-30 15:30:00,71.29,71.35,71.29,71.34,15251.487290427258,48.9599,49.0011,48.9599,48.9942,15251.4873
2010-04-30 15:35:00,71.32,71.35,71.3,71.33,54840.454299621415,48.9805,49.0011,48.9667,48.9873,54840.4543
2010-04-30 15:40:00,71.33,71.33,71.14,71.15,47376.960519199565,48.9873,48.9873,48.8569,48.8637,47376.9605
2010-04-30 15:45:00,71.13,71.14,71.02,71.11,50405.62466197945,48.85,48.8569,48.7744,48.8362,50405.6247
2010-04-30 15:50:00,71.11,71.21,71.08,71.2,49864.79177934018,48.8362,48.9049,48.8156,48.8981,49864.7918
2010-04-30 15:55:00,71.19,71.21,70.98,71.0,93672.2552731206,48.8912,48.9049,48.747,48.7607,93672.2553
2010-05-03 09:30:00,71.46,71.52,71.08,71.43,36992.969172525685,49.0766,49.1178,48.8156,49.056,36992.9692
2010-05-03 09:35:00,71.39,71.49,71.27,71.41,11141.157382368849,49.0285,49.0972,48.9461,49.0423,11141.1574
2010-05-03 09:40:00,71.39,71.39,71.2,71.2,4759.329367225527,49.0285,49.0285,48.8981,48.8981,4759.3294
2010-05-03 09:45:00,71.2,71.2,71.04,71.05,13196.322336398052,48.8981,48.8981,48.7882,48.795,13196.3223
2010-05-03 09:50:00,71.05,71.18,71.01,71.18,14386.154678204435,48.795,48.8843,48.7676,48.8843,14386.1547
2010-05-03 09:55:00,71.18,71.27,71.13,71.27,6922.660897782585,48.8843,48.9461,48.85,48.9461,6922.6609
2010-05-03 10:00:00,71.25,71.25,71.1,71.12,8977.82585181179,48.9324,48.9324,48.8294,48.8431,8977.8259
2010-05-03 10:05:00,71.13,71.19,71.13,71.14,6922.660897782585,48.85,48.8912,48.85,48.8569,6922.6609
2010-05-03 10:10:00,71.14,71.16,71.04,71.04,15251.487290427258,48.8569,48.8706,48.7882,48.7882,15251.4873
2010-05-03 10:15:00,71.03,71.04,70.78,70.78,15467.820443482964,48.7813,48.7882,48.6096,48.6096,15467.8204
2010-05-03 10:20:00,70.84,70.96,70.82,70.95,8436.992969172525,48.6508,48.7332,48.6371,48.7264,8436.993
2010-05-03 10:25:00,70.93,70.93,70.87,70.92,6381.828015143321,48.7126,48.7126,48.6714,48.7058,6381.828
2010-05-03 10:30:00,70.91,71.03,70.91,71.01,83504.59707950243,48.6989,48.7813,48.6989,48.7676,83504.5971
2010-05-03 10:35:00,71.01,71.02,70.95,70.96,2812.330989724175,48.7676,48.7744,48.7264,48.7332,2812.331
2010-05-03 10:40:00,70.96,70.98,70.93,70.97,68685.77609518658,48.7332,48.747,48.7126,48.7401,68685.7761
2010-05-03 10:45:00,70.96,70.96,70.84,70.84,6273.661438615468,48.7332,48.7332,48.6508,48.6508,6273.6614
2010-05-03 10:50:00,70.81,70.84,70.68,70.71,8436.992969172525,48.6302,48.6508,48.5409,48.5615,8436.993
2010-05-03 10:55:00,70.72,70.74,70.69,70.72,5408.328826392644,48.5684,48.5821,48.5478,48.5684,5408.3288
2010-05-03 11:00:00,70.71,70.93,70.7,70.92,14061.654948620877,48.5615,48.7126,48.5547,48.7058,14061.6549
2010-05-03 11:05:00,70.93,70.97,70.91,70.93,6814.494321254732,48.7126,48.7401,48.6989,48.7126,6814.4943
2010-05-03 11:10:00,70.92,70.96,70.92,70.96,10600.324499729582,48.7058,48.7332,48.7058,48.7332,10600.3245
2010-05-03 11:15:00,70.95,70.98,70.95,70.96,5300.162249864791,48.7264,48.747,48.7264,48.7332,5300.1622
2010-05-03 11:20:00,70.96,71.0,70.95,71.0,17847.485127095726,48.7332,48.7607,48.7264,48.7607,17847.4851
2010-05-03 11:25:00,71.02,71.08,71.01,71.06,10708.491076257436,48.7744,48.8156,48.7676,48.8019,10708.4911
2010-05-03 11:30:00,71.06,71.12,71.06,71.12,16441.31963223364,48.8019,48.8431,48.8019,48.8431,16441.3196
2010-05-03 11:35:00,71.08,71.12,71.06,71.09,60465.11627906976,48.8156,48.8431,48.8019,48.8225,60465.1163
2010-05-03 11:40:00,71.07,71.09,71.05,71.09,25959.97836668469,48.8088,48.8225,48.795,48.8225,25959.9784
2010-05-03 11:45:00,71.09,71.14,71.08,71.13,11790.156841535963,48.8225,48.8569,48.8156,48.85,11790.1568
2010-05-03 11:50:00,71.13,71.19,71.13,71.16,9302.32558139535,48.85,48.8912,48.85,48.8706,9302.3256
2010-05-03 11:55:00,71.16,71.19,71.13,71.13,9843.158464034614,48.8706,48.8912,48.85,48.85,9843.1585
2010-05-03 12:00:00,71.12,71.19,71.11,71.19,13520.82206598161,48.8431,48.8912,48.8362,48.8912,13520.8221
2010-05-03 12:05:00,71.18,71.2,71.13,71.15,14386.154678204435,48.8843,48.8981,48.85,48.8637,14386.1547
2010-05-03 12:10:00,71.14,71.16,71.08,71.09,19902.65008112493,48.8569,48.8706,48.8156,48.8225,19902.6501
2010-05-03 12:15:00,71.09,71.14,71.08,71.14,7896.160086533261,48.8225,48.8569,48.8156,48.8569,7896.1601
2010-05-03 12:20:00,71.14,71.19,71.13,71.15,17955.65170362358,48.8569,48.8912,48.85,48.8637,17955.6517
2010-05-03 12:25:00,71.14,71.17,71.09,71.13,12979.989183342346,48.8569,48.8775,48.8225,48.85,12979.9892
2010-05-03 12:30:00,71.14,71.18,71.07,71.09,77771.76852352623,48.8569,48.8843,48.8088,48.8225,77771.7685
2010-05-03 12:35:00,71.08,71.13,71.07,71.08,26392.644672796105,48.8156,48.85,48.8088,48.8156,26392.6447
2010-05-03 12:40:00,71.08,71.1,71.05,71.08,10383.991346673878,48.8156,48.8294,48.795,48.8156,10383.9913
2010-05-03 12:45:00,71.08,71.13,71.08,71.08,9302.32558139535,48.8156,48.85,48.8156,48.8156,9302.3256
2010-05-03 12:50:00,71.08,71.1,71.08,71.09,3461.3304488912927,48.8156,48.8294,48.8156,48.8225,3461.3304
2010-05-03 12:55:00,71.1,71.17,71.09,71.14,9410.4921579232,48.8294,48.8775,48.8225,48.8569,9410.4922
2010-05-03 13:00:00,71.14,71.14,71.06,71.12,10492.15792320173,48.8569,48.8569,48.8019,48.8431,10492.1579
2010-05-03 13:05:00,71.13,71.18,71.13,71.16,10492.15792320173,48.85,48.8843,48.85,48.8706,10492.1579
2010-05-03 13:10:00,71.16,71.18,71.16,71.17,4218.496484586262,48.8706,48.8843,48.8706,48.8775,4218.4965
2010-05-03 13:15:00,71.18,71.19,71.12,71.13,6273.661438615468,48.8843,48.8912,48.8431,48.85,6273.6614
2010-05-03 13:20:00,71.12,71.17,71.11,71.15,4218.496484586262,48.8431,48.8775,48.8362,48.8637,4218.4965
2010-05-03 13:25:00,71.13,71.18,71.08,71.1,34937.80421849649,48.85,48.8843,48.8156,48.8294,34937.8042
2010-05-03 13:30:00,71.09,71.1,71.08,71.08,5516.495402920497,48.8225,48.8294,48.8156,48.8156,5516.4954
2010-05-03 13:35:00,71.08,71.15,71.08,71.11,18712.81773931855,48.8156,48.8637,48.8156,48.8362,18712.8177
2010-05-03 13:40:00,71.1,71.14,71.05,71.08,23147.64737696052,48.8294,48.8569,48.795,48.8156,23147.6474
2010-05-03 13:45:00,71.08,71.11,71.07,71.09,72255.27312060574,48.8156,48.8362,48.8088,48.8225,72255.2731
2010-05-03 13:50:00,71.09,71.1,71.07,71.09,13088.1557598702,48.8225,48.8294,48.8088,48.8225,13088.1558
2010-05-03 13:55:00,71.08,71.1,71.06,71.09,57977.28501892915,48.8156,48.8294,48.8019,48.8225,57977.285
2010-05-03 14:00:00,71.09,71.09,71.05,71.09,4002.163331530557,48.8225,48.8225,48.795,48.8225,4002.1633
2010-05-03 14:05:00,71.09,71.11,71.08,71.09,22282.314764737694,48.8225,48.8362,48.8156,48.8225,22282.3148
2010-05-03 14:10:00,71.08,71.11,71.08,71.1,7463.49378042185,48.8156,48.8362,48.8156,48.8294,7463.4938
2010-05-03 14:15:00,71.1,71.12,71.09,71.1,3893.996755002704,48.8294,48.8431,48.8225,48.8294,3893.9968
2010-05-03 14:20:00,71.11,71.17,71.1,71.15,15575.987020010816,48.8362,48.8775,48.8294,48.8637,15575.987
2010-05-03 14:25:00,71.15,71.22,71.14,71.19,30394.808004326664,48.8637,48.9118,48.8569,48.8912,30394.808
2010-05-03 14:30:00,71.19,71.21,71.17,71.2,7030.8274743104375,48.8912,48.9049,48.8775,48.8981,7030.8275
2010-05-03 14:35:00,71.2,71.2,71.15,71.15,8869.659275283937,48.8981,48.8981,48.8637,48.8637,8869.6593
2010-05-03 14:40:00,71.16,71.17,71.13,71.13,8869.659275283937,48.8706,48.8775,48.85,48.85,8869.6593
2010-05-03 14:45:00,71.14,71.16,71.13,71.15,5300.162249864791,48.8569,48.8706,48.85,48.8637,5300.1622
2010-05-03 14:50:00,71.15,71.2,71.14,71.19,11465.657111952409,48.8637,48.8981,48.8569,48.8912,11465.6571
2010-05-03 14:55:00,71.18,71.21,71.17,71.19,8977.82585181179,48.8843,48.9049,48.8775,48.8912,8977.8259
2010-05-03 15:00:00,71.18,71.19,71.14,71.17,12006.489994591671,48.8843,48.8912,48.8569,48.8775,12006.49
2010-05-03 15:05:00,71.16,71.21,71.13,71.13,29204.97566252028,48.8706,48.9049,48.85,48.85,29204.9757
2010-05-03 15:10:00,71.14,71.16,71.09,71.16,9843.158464034614,48.8569,48.8706,48.8225,48.8706,9843.1585
2010-05-03 15:15:00,71.15,71.19,71.13,71.15,15359.65386695511,48.8637,48.8912,48.85,48.8637,15359.6539
2010-05-03 15:20:00,71.13,71.16,71.06,71.11,36560.30286641428,48.85,48.8706,48.8019,48.8362,36560.3029
2010-05-03 15:25:00,71.1,71.16,71.07,71.11,10492.15792320173,48.8294,48.8706,48.8088,48.8362,10492.1579
2010-05-03 15:30:00,71.11,71.14,71.09,71.11,16008.653326122228,48.8362,48.8569,48.8225,48.8362,16008.6533
2010-05-03 15:35:00,71.11,71.13,71.09,71.12,13412.655489453758,48.8362,48.85,48.8225,48.8431,13412.6555
2010-05-03 15:40:00,71.12,71.13,71.08,71.1,13304.488912925906,48.8431,48.85,48.8156,48.8294,13304.4889
2010-05-03 15:45:00,71.1,71.2,71.1,71.16,29853.9751216874,48.8294,48.8981,48.8294,48.8706,29853.9751
2010-05-03 15:50:00,71.17,71.2,71.09,71.1,24012.979989183343,48.8775,48.8981,48.8225,48.8294,24012.98
2010-05-03 15:55:00,71.1,71.19,71.08,71.18,72038.93996755003,48.8294,48.8912,48.8156,48.8843,72038.94
2010-05-04 09:30:00,70.27,70.34,69.87,70.32,35803.136830719304,48.2594,48.3074,47.9847,48.2937,35803.1368
2010-05-04 09:35:00,70.29,70.45,70.26,70.34,21633.315305570577,48.2731,48.383,48.2525,48.3074,21633.3153
2010-05-04 09:40:00,70.31,70.49,70.29,70.46,28123.30989724175,48.2868,48.4105,48.2731,48.3898,28123.3099
2010-05-04 09:45:00,70.47,70.51,70.37,70.51,13304.488912925906,48.3967,48.4242,48.328,48.4242,13304.4889
2010-05-04 09:50:00,70.48,70.48,70.36,70.47,17090.319091400757,48.4036,48.4036,48.3212,48.3967,17090.3191
2010-05-04 09:55:00,70.45,70.66,70.41,70.64,15792.320173066522,48.383,48.5272,48.3555,48.5135,15792.3202
2010-05-04 10:00:00,70.65,70.69,70.53,70.55,17955.65170362358,48.5203,48.5478,48.4379,48.4517,17955.6517
2010-05-04 10:05:00,70.56,70.66,70.45,70.45,26176.3115197404,48.4585,48.5272,48.383,48.383,26176.3115
2010-05-04 10:10:00,70.42,70.53,70.42,70.46,18712.81773931855,48.3624,48.4379,48.3624,48.3898,18712.8177
2010-05-04 10:15:00,70.44,70.54,70.36,70.48,22714.981070849102,48.3761,48.4448,48.3212,48.4036,22714.9811
2010-05-04 10:20:00,70.48,70.61,70.4,70.46,29962.14169821525,48.4036,48.4929,48.3486,48.3898,29962.1417
2010-05-04 10:25:00,70.46,70.49,70.29,70.36,28339.64305029745,48.3898,48.4105,48.2731,48.3212,28339.6431
2010-05-04 10:30:00,70.35,70.36,70.1,70.1,39805.30016224986,48.3143,48.3212,48.1426,48.1426,39805.3002
2010-05-04 10:35:00,70.11,70.19,70.0,70.02,28988.64250946457,48.1495,48.2044,48.0739,48.0877,28988.6425
2010-05-04 10:40:00,70.03,70.03,69.94,69.95,17414.818820984314,48.0945,48.0945,48.0327,48.0396,17414.8188
2010-05-04 10:45:00,69.95,69.98,69.91,69.95,14277.98810167658,48.0396,48.0602,48.0121,48.0396,14277.9881
2010-05-04 10:50:00,69.95,69.98,69.92,69.96,9951.325040562466,48.0396,48.0602,48.019,48.0465,9951.325
2010-05-04 10:55:00,69.95,69.95,69.69,69.69,30611.141157382368,48.0396,48.0396,47.861,47.861,30611.1412
2010-05-04 11:00:00,69.7,69.7,69.34,69.37,34613.30448891292,47.8679,47.8679,47.6207,47.6413,34613.3045
2010-05-04 11:05:00,69.36,69.53,69.31,69.47,31368.307193077337,47.6344,47.7512,47.6001,47.7099,31368.3072
2010-05-04 11:10:00,69.46,69.48,69.38,69.4,10383.991346673878,47.7031,47.7168,47.6481,47.6619,10383.9913
2010-05-04 11:15:00,69.4,69.46,69.34,69.34,13845.32179556517,47.6619,47.7031,47.6207,47.6207,13845.3218
2010-05-04 11:20:00,69.35,69.47,69.32,69.44,17522.98539751217,47.6275,47.7099,47.6069,47.6893,17522.9854
2010-05-04 11:25:00,69.44,69.47,69.19,69.3,35370.470524607896,47.6893,47.7099,47.5176,47.5932,35370.4705
2010-05-04 11:30:00,69.29,69.46,69.28,69.4,13088.1557598702,47.5863,47.7031,47.5795,47.6619,13088.1558
2010-05-04 11:35:00,69.43,69.43,69.35,69.37,7787.993510005408,47.6825,47.6825,47.6275,47.6413,7787.9935
2010-05-04 11:40:00,69.37,69.69,69.37,69.6,14277.98810167658,47.6413,47.861,47.6413,47.7992,14277.9881
2010-05-04 11:45:00,69.61,69.64,69.59,69.63,3893.996755002704,47.8061,47.8267,47.7924,47.8198,3893.9968
2010-05-04 11:50:00,69.63,69.64,69.53,69.57,7896.160086533261,47.8198,47.8267,47.7512,47.7786,7896.1601
2010-05-04 11:55:00,69.56,69.61,69.55,69.59,6922.660897782585,47.7718,47.8061,47.7649,47.7924,6922.6609
2010-05-04 12:00:00,69.58,69.58,69.47,69.49,5083.829096809086,47.7855,47.7855,47.7099,47.7237,5083.8291
2010-05-04 12:05:00,69.48,69.48,69.32,69.33,8545.159545700379,47.7168,47.7168,47.6069,47.6138,8545.1595
2010-05-04 12:10:00,69.32,69.34,69.24,69.34,8328.826392644673,47.6069,47.6207,47.552,47.6207,8328.8264
2010-05-04 12:15:00,69.33,69.35,69.25,69.27,6165.494862087615,47.6138,47.6275,47.5589,47.5726,6165.4949
2010-05-04 12:20:00,69.25,69.25,69.0,69.02,16549.486208761493,47.5589,47.5589,47.3872,47.4009,16549.4862
2010-05-04 12:25:00,69.03,69.11,68.94,69.06,16873.98593834505,47.4078,47.4627,47.346,47.4284,16873.9859
2010-05-04 12:30:00,69.07,69.19,69.07,69.19,7463.49378042185,47.4352,47.5176,47.4352,47.5176,7463.4938
2010-05-04 12:35:00,69.18,69.25,69.14,69.25,3569.4970254191453,47.5108,47.5589,47.4833,47.5589,3569.497
2010-05-04 12:40:00,69.25,69.31,69.17,69.22,5408.328826392644,47.5589,47.6001,47.5039,47.5383,5408.3288
2010-05-04 12:45:00,69.22,69.34,69.21,69.31,5191.995673336939,47.5383,47.6207,47.5314,47.6001,5191.9957
2010-05-04 12:50:00,69.32,69.37,69.26,69.28,10167.658193618172,47.6069,47.6413,47.5657,47.5795,10167.6582
2010-05-04 12:55:00,69.27,69.28,69.24,69.27,2812.330989724175,47.5726,47.5795,47.552,47.5726,2812.331
2010-05-04 13:00:00,69.28,69.31,69.25,69.25,8112.493239588966,47.5795,47.6001,47.5589,47.5589,8112.4932
2010-05-04 13:05:00,69.24,69.25,69.2,69.2,7787.993510005408,47.552,47.5589,47.5245,47.5245,7787.9935
2010-05-04 13:10:00,69.18,69.21,69.11,69.11,5300.162249864791,47.5108,47.5314,47.4627,47.4627,5300.1622
2010-05-04 13:15:00,69.11,69.12,69.04,69.05,7030.8274743104375,47.4627,47.4696,47.4146,47.4215,7030.8275
2010-05-04 13:20:00,69.06,69.12,69.06,69.1,13088.1557598702,47.4284,47.4696,47.4284,47.4558,13088.1558
2010-05-04 13:25:00,69.1,69.11,69.07,69.08,10059.491617090318,47.4558,47.4627,47.4352,47.4421,10059.4916
2010-05-04 13:30:00,69.08,69.18,69.08,69.17,8977.82585181179,47.4421,47.5108,47.4421,47.5039,8977.8259
2010-05-04 13:35:00,69.16,69.21,69.15,69.21,10167.658193618172,47.497,47.5314,47.4902,47.5314,10167.6582
2010-05-04 13:40:00,69.24,69.26,69.21,69.22,8220.65981611682,47.552,47.5657,47.5314,47.5383,8220.6598
2010-05-04 13:45:00,69.2,69.29,69.19,69.29,14386.154678204435,47.5245,47.5863,47.5176,47.5863,14386.1547
2010-05-04 13:50:00,69.28,69.28,69.2,69.2,5300.162249864791,47.5795,47.5795,47.5245,47.5245,5300.1622
2010-05-04 13:55:00,69.21,69.21,69.1,69.11,6381.828015143321,47.5314,47.5314,47.4558,47.4627,6381.828
2010-05-04 14:00:00,69.1,69.12,68.98,69.04,10383.991346673878,47.4558,47.4696,47.3734,47.4146,10383.9913
2010-05-04 14:05:00,69.05,69.19,69.04,69.19,35045.97079502434,47.4215,47.5176,47.4146,47.5176,35045.9708
2010-05-04 14:10:00,69.19,69.36,69.19,69.35,27257.97728501893,47.5176,47.6344,47.5176,47.6275,27257.9773
2010-05-04 14:15:00,69.35,69.35,69.09,69.12,36127.63656030287,47.6275,47.6275,47.449,47.4696,36127.6366
2010-05-04 14:20:00,69.1,69.1,69.0,69.04,22823.14764737696,47.4558,47.4558,47.3872,47.4146,22823.1476
2010-05-04 14:25:00,69.06,69.12,68.96,68.96,15684.153596538668,47.4284,47.4696,47.3597,47.3597,15684.1536
2010-05-04 14:30:00,68.97,69.1,68.91,68.91,12871.822606814494,47.3666,47.4558,47.3254,47.3254,12871.8226
2010-05-04 14:35:00,68.92,68.95,68.81,68.82,16982.152514872905,47.3322,47.3528,47.2567,47.2635,16982.1525
2010-05-04 14:40:00,68.81,68.94,68.8,68.88,13520.82206598161,47.2567,47.346,47.2498,47.3047,13520.8221
2010-05-04 14:45:00,68.88,68.88,68.76,68.77,10059.491617090318,47.3047,47.3047,47.2223,47.2292,10059.4916
2010-05-04 14:50:00,68.78,68.88,68.78,68.86,23363.980530016222,47.2361,47.3047,47.2361,47.291,23363.9805
2010-05-04 14:55:00,68.84,68.98,68.83,68.92,16657.652785289345,47.2773,47.3734,47.2704,47.3322,16657.6528
2010-05-04 15:00:00,68.93,69.07,68.88,69.07,20227.14981070849,47.3391,47.4352,47.3047,47.4352,20227.1498
2010-05-04 15:05:00,69.06,69.12,69.04,69.05,14386.154678204435,47.4284,47.4696,47.4146,47.4215,14386.1547
2010-05-04 15:10:00,69.05,69.15,69.04,69.11,18280.15143320714,47.4215,47.4902,47.4146,47.4627,18280.1514
2010-05-04 15:15:00,69.12,69.25,69.12,69.23,14494.321254732287,47.4696,47.5589,47.4696,47.5451,14494.3213
2010-05-04 15:20:00,69.24,69.24,69.13,69.21,10492.15792320173,47.552,47.552,47.4764,47.5314,10492.1579
2010-05-04 15:25:00,69.21,69.24,69.13,69.18,18496.484586262843,47.5314,47.552,47.4764,47.5108,18496.4846
2010-05-04 15:30:00,69.19,69.29,69.17,69.2,28772.30935640887,47.5176,47.5863,47.5039,47.5245,28772.3094
2010-05-04 15:35:00,69.2,69.22,69.11,69.15,17306.65224445646,47.5245,47.5383,47.4627,47.4902,17306.6522
2010-05-04 15:40:00,69.16,69.16,68.95,69.0,37966.46836127636,47.497,47.497,47.3528,47.3872,37966.4684
2010-05-04 15:45:00,69.0,69.19,68.97,69.16,34072.47160627366,47.3872,47.5176,47.3666,47.497,34072.4716
2010-05-04 15:50:00,69.15,69.3,69.1,69.3,58409.95132504056,47.4902,47.5932,47.4558,47.5932,58409.9513
2010-05-04 15:55:00,69.28,69.3,69.12,69.13,113250.40562466196,47.5795,47.5932,47.4696,47.4764,113250.4056
2010-05-05 09:30:00,68.5,68.77,68.42,68.45,35370.470524607896,47.0438,47.2292,46.9888,47.0094,35370.4705
2010-05-05 09:35:00,68.43,68.58,67.97,68.04,37641.968631692806,46.9957,47.0987,46.6798,46.7279,37641.9686
2010-05-05 09:40:00,68.04,68.14,67.97,67.98,15900.486749594374,46.7279,46.7965,46.6798,46.6867,15900.4867
2010-05-05 09:45:00,68.0,68.29,67.95,68.28,9951.325040562466,46.7004,46.8996,46.6661,46.8927,9951.325
2010-05-05 09:50:00,68.28,68.4,68.08,68.4,13412.655489453758,46.8927,46.9751,46.7553,46.9751,13412.6555
2010-05-05 09:55:00,68.41,68.58,68.37,68.58,17739.318550567874,46.982,47.0987,46.9545,47.0987,17739.3186
2010-05-05 10:00:00,68.54,68.63,68.41,68.63,12006.489994591671,47.0712,47.1331,46.982,47.1331,12006.49
2010-05-05 10:05:00,68.62,68.62,68.45,68.57,27582.47701460249,47.1262,47.1262,47.0094,47.0919,27582.477
2010-05-05 10:10:00,68.51,68.63,68.4,68.63,12114.656571119524,47.0506,47.1331,46.9751,47.1331,12114.6566
2010-05-05 10:15:00,68.61,68.82,68.61,68.76,12222.823147647376,47.1193,47.2635,47.1193,47.2223,12222.8231
2010-05-05 10:20:00,68.74,68.8,68.63,68.75,11141.157382368849,47.2086,47.2498,47.1331,47.2155,11141.1574
2010-05-05 10:25:00,68.75,68.75,68.59,68.61,16873.98593834505,47.2155,47.2155,47.1056,47.1193,16873.9859
2010-05-05 10:30:00,68.62,68.75,68.61,68.67,16549.486208761493,47.1262,47.2155,47.1193,47.1605,16549.4862
2010-05-05 10:35:00,68.7,68.81,68.7,68.73,9194.159004867495,47.1811,47.2567,47.1811,47.2017,9194.159
2010-05-05 10:40:00,68.72,68.88,68.72,68.86,17090.319091400757,47.1949,47.3047,47.1949,47.291,17090.3191
2010-05-05 10:45:00,68.85,69.0,68.85,68.99,29096.809085992427,47.2841,47.3872,47.2841,47.3803,29096.8091
2010-05-05 10:50:00,69.0,69.04,68.81,68.81,11032.990805840996,47.3872,47.4146,47.2567,47.2567,11032.9908
2010-05-05 10:55:00,68.82,68.88,68.81,68.86,12114.656571119524,47.2635,47.3047,47.2567,47.291,12114.6566
2010-05-05 11:00:00,68.86,68.86,68.68,68.73,13304.488912925906,47.291,47.291,47.1674,47.2017,13304.4889
2010-05-05 11:05:00,68.76,68.83,68.7,68.79,10708.491076257436,47.2223,47.2704,47.1811,47.2429,10708.4911
2010-05-05 11:10:00,68.78,68.84,68.76,68.76,8436.992969172525,47.2361,47.2773,47.2223,47.2223,8436.993
2010-05-05 11:15:00,68.75,68.75,68.6,68.69,43915.630070308274,47.2155,47.2155,47.1125,47.1743,43915.6301
2010-05-05 11:20:00,68.67,68.83,68.63,68.8,42184.96484586263,47.1605,47.2704,47.1331,47.2498,42184.9648
2010-05-05 11:25:00,68.8,68.83,68.66,68.66,9843.158464034614,47.2498,47.2704,47.1537,47.1537,9843.1585
2010-05-05 11:30:00,68.67,68.83,68.67,68.75,28555.97620335316,47.1605,47.2704,47.1605,47.2155,28555.9762
2010-05-05 11:35:00,68.76,68.76,68.73,68.76,5191.995673336939,47.2223,47.2223,47.2017,47.2223,5191.9957
2010-05-05 11:40:00,68.75,68.76,68.72,68.74,5624.66197944835,47.2155,47.2223,47.1949,47.2086,5624.662
2010-05-05 11:45:00,68.75,68.93,68.72,68.87,12330.98972417523,47.2155,47.3391,47.1949,47.2979,12330.9897
2010-05-05 11:50:00,68.89,68.89,68.78,68.86,8977.82585181179,47.3116,47.3116,47.2361,47.291,8977.8259
2010-05-05 11:55:00,68.86,69.0,68.86,68.95,5840.995132504056,47.291,47.3872,47.291,47.3528,5840.9951
2010-05-05 12:00:00,68.95,68.99,68.89,68.92,10816.657652785289,47.3528,47.3803,47.3116,47.3322,10816.6577
2010-05-05 12:05:00,68.91,68.91,68.77,68.79,9194.159004867495,47.3254,47.3254,47.2292,47.2429,9194.159
2010-05-05 12:10:00,68.78,68.79,68.63,68.66,10167.658193618172,47.2361,47.2429,47.1331,47.1537,10167.6582
2010-05-05 12:15:00,68.64,68.75,68.62,68.71,3893.996755002704,47.1399,47.2155,47.1262,47.188,3893.9968
2010-05-05 12:20:00,68.74,68.74,68.63,68.67,7787.993510005408,47.2086,47.2086,47.1331,47.1605,7787.9935
2010-05-05 12:25:00,68.67,68.72,68.63,68.63,6273.661438615468,47.1605,47.1949,47.1331,47.1331,6273.6614
2010-05-05 12:30:00,68.6,68.76,68.51,68.73,6489.994591671173,47.1125,47.2223,47.0506,47.2017,6489.9946
2010-05-05 12:35:00,68.7,68.7,68.6,68.6,3785.830178474851,47.1811,47.1811,47.1125,47.1125,3785.8302
2010-05-05 12:40:00,68.59,68.59,68.45,68.45,8545.159545700379,47.1056,47.1056,47.0094,47.0094,8545.1595
2010-05-05 12:45:00,68.41,68.49,68.4,68.49,3785.830178474851,46.982,47.0369,46.9751,47.0369,3785.8302
2010-05-05 12:50:00,68.49,68.54,68.49,68.54,2163.3315305570577,47.0369,47.0712,47.0369,47.0712,2163.3315
2010-05-05 12:55:00,68.58,68.59,68.48,68.48,9626.825310978908,47.0987,47.1056,47.03,47.03,9626.8253
2010-05-05 13:00:00,68.47,68.5,68.36,68.42,7787.993510005408,47.0232,47.0438,46.9476,46.9888,7787.9935
2010-05-05 13:05:00,68.43,68.51,68.43,68.48,6057.328285559762,46.9957,47.0506,46.9957,47.03,6057.3283
2010-05-05 13:10:00,68.49,68.49,68.39,68.39,8869.659275283937,47.0369,47.0369,46.9682,46.9682,8869.6593
2010-05-05 13:15:00,68.38,68.43,68.33,68.4,8004.326663061114,46.9614,46.9957,46.927,46.9751,8004.3267
2010-05-05 13:20:00,68.4,68.58,68.4,68.58,5732.828555976204,46.9751,47.0987,46.9751,47.0987,5732.8286
2010-05-05 13:25:00,68.57,68.57,68.48,68.49,3353.16387236344,47.0919,47.0919,47.03,47.0369,3353.1639
2010-05-05 13:30:00,68.49,68.51,68.44,68.44,3569.4970254191453,47.0369,47.0506,47.0026,47.0026,3569.497
2010-05-05 13:35:00,68.45,68.52,68.31,68.51,19361.817198485667,47.0094,47.0575,46.9133,47.0506,19361.8172
2010-05-05 13:40:00,68.51,68.51,68.41,68.41,8112.493239588966,47.0506,47.0506,46.982,46.982,8112.4932
2010-05-05 13:45:00,68.39,68.49,68.37,68.48,9085.992428339645,46.9682,47.0369,46.9545,47.03,9085.9924
2010-05-05 13:50:00,68.49,68.49,68.39,68.4,9302.32558139535,47.0369,47.0369,46.9682,46.9751,9302.3256
2010-05-05 13:55:00,68.4,68.41,68.17,68.17,14926.9875608437,46.9751,46.982,46.8171,46.8171,14926.9876
2010-05-05 14:00:00,68.16,68.28,68.14,68.27,11681.990265008111,46.8103,46.8927,46.7965,46.8858,11681.9903
2010-05-05 14:05:00,68.27,68.47,68.26,68.45,21957.815035154137,46.8858,47.0232,46.879,47.0094,21957.815
2010-05-05 14:10:00,68.45,68.5,68.42,68.43,10167.658193618172,47.0094,47.0438,46.9888,46.9957,10167.6582
2010-05-05 14:15:00,68.46,68.46,68.29,68.4,16657.652785289345,47.0163,47.0163,46.8996,46.9751,16657.6528
2010-05-05 14:20:00,68.4,68.49,68.37,68.44,12763.656030286642,46.9751,47.0369,46.9545,47.0026,12763.656
2010-05-05 14:25:00,68.45,68.47,68.31,68.37,9194.159004867495,47.0094,47.0232,46.9133,46.9545,9194.159
2010-05-05 14:30:00,68.34,68.37,68.28,68.35,16008.653326122228,46.9339,46.9545,46.8927,46.9408,16008.6533
2010-05-05 14:35:00,68.35,68.45,68.35,68.36,25635.478637101136,46.9408,47.0094,46.9408,46.9476,25635.4786
2010-05-05 14:40:00,68.34,68.41,68.28,68.34,16982.152514872905,46.9339,46.982,46.8927,46.9339,16982.1525
2010-05-05 14:45:00,68.32,68.39,68.27,68.34,29962.14169821525,46.9202,46.9682,46.8858,46.9339,29962.1417
2010-05-05 14:50:00,68.32,68.34,68.18,68.18,32666.306111411574,46.9202,46.9339,46.824,46.824,32666.3061
2010-05-05 14:55:00,68.19,68.45,68.19,68.45,22714.981070849102,46.8309,47.0094,46.8309,47.0094,22714.9811
2010-05-05 15:00:00,68.42,68.51,68.38,68.49,27690.64359113034,46.9888,47.0506,46.9614,47.0369,27690.6436
2010-05-05 15:05:00,68.48,68.49,68.36,68.45,46403.46133044889,47.03,47.0369,46.9476,47.0094,46403.4613
2010-05-05 15:10:00,68.45,68.5,68.4,68.5,78420.76798269335,47.0094,47.0438,46.9751,47.0438,78420.768
2010-05-05 15:15:00,68.49,68.49,68.39,68.44,13628.988642509465,47.0369,47.0369,46.9682,47.0026,13628.9886
2010-05-05 15:20:00,68.46,68.63,68.45,68.63,16116.81990265008,47.0163,47.1331,47.0094,47.1331,16116.8199
2010-05-05 15:25:00,68.64,68.64,68.5,68.52,47701.46024878312,47.1399,47.1399,47.0438,47.0575,47701.4602
2010-05-05 15:30:00,68.51,68.54,68.44,68.44,20767.98269334776,47.0506,47.0712,47.0026,47.0026,20767.9827
2010-05-05 15:35:00,68.44,68.53,68.39,68.51,34072.47160627366,47.0026,47.0644,46.9682,47.0506,34072.4716
2010-05-05 15:40:00,68.51,68.65,68.5,68.63,25959.97836668469,47.0506,47.1468,47.0438,47.1331,25959.9784
2010-05-05 15:45:00,68.63,68.63,68.5,68.54,28880.475932936723,47.1331,47.1331,47.0438,47.0712,28880.4759
2010-05-05 15:50:00,68.54,68.63,68.53,68.62,26392.644672796105,47.0712,47.1331,47.0644,47.1262,26392.6447
2010-05-05 15:55:00,68.63,68.66,68.53,68.59,62412.11465657112,47.1331,47.1537,47.0644,47.1056,62412.1147
2010-05-06 09:30:00,68.05,68.4,67.47,68.36,17306.65224445646,46.7347,46.9751,46.3364,46.9476,17306.6522
2010-05-06 09:35:00,68.29,68.51,68.29,68.48,6598.161168199026,46.8996,47.0506,46.8996,47.03,6598.1612
2010-05-06 09:40:00,68.49,68.51,68.39,68.51,9518.658734451054,47.0369,47.0506,46.9682,47.0506,9518.6587
2010-05-06 09:45:00,68.53,68.73,68.51,68.58,18604.6511627907,47.0644,47.2017,47.0506,47.0987,18604.6512
2010-05-06 09:50:00,68.59,68.68,68.51,68.55,8328.826392644673,47.1056,47.1674,47.0506,47.0781,8328.8264
2010-05-06 09:55:00,68.57,68.69,68.48,68.67,9734.99188750676,47.0919,47.1743,47.03,47.1605,9734.9919
2010-05-06 10:00:00,68.66,68.76,68.54,68.67,11249.3239588967,47.1537,47.2223,47.0712,47.1605,11249.324
2010-05-06 10:05:00,68.7,68.74,68.5,68.55,16873.98593834505,47.1811,47.2086,47.0438,47.0781,16873.9859
2010-05-06 10:10:00,68.56,68.68,68.55,68.64,12114.656571119524,47.085,47.1674,47.0781,47.1399,12114.6566
2010-05-06 10:15:00,68.64,68.85,68.62,68.79,12222.823147647376,47.1399,47.2841,47.1262,47.2429,12222.8231
2010-05-06 10:20:00,68.76,68.76,68.61,68.63,7896.160086533261,47.2223,47.2223,47.1193,47.1331,7896.1601
2010-05-06 10:25:00,68.61,68.61,68.36,68.36,12979.989183342346,47.1193,47.1193,46.9476,46.9476,12979.9892
2010-05-06 10:30:00,68.4,68.42,68.31,68.41,14061.654948620877,46.9751,46.9888,46.9133,46.982,14061.6549
2010-05-06 10:35:00,68.41,68.42,68.31,68.39,7247.160627366144,46.982,46.9888,46.9133,46.9682,7247.1606
2010-05-06 10:40:00,68.41,68.42,68.15,68.18,8761.492698756085,46.982,46.9888,46.8034,46.824,8761.4927
2010-05-06 10:45:00,68.17,68.2,68.01,68.16,13520.82206598161,46.8171,46.8377,46.7073,46.8103,13520.8221
2010-05-06 10:50:00,68.17,68.19,68.08,68.12,10924.824229313142,46.8171,46.8309,46.7553,46.7828,10924.8242
2010-05-06 10:55:00,68.12,68.19,67.99,68.16,8545.159545700379,46.7828,46.8309,46.6935,46.8103,8545.1595
2010-05-06 11:00:00,68.17,68.18,68.03,68.09,7896.160086533261,46.8171,46.824,46.721,46.7622,7896.1601
2010-05-06 11:05:00,68.06,68.21,68.02,68.19,8220.65981611682,46.7416,46.8446,46.7141,46.8309,8220.6598
2010-05-06 11:10:00,68.17,68.22,68.0,68.02,19794.48350459708,46.8171,46.8515,46.7004,46.7141,19794.4835
2010-05-06 11:15:00,68.04,68.06,67.86,68.02,13304.488912925906,46.7279,46.7416,46.6042,46.7141,13304.4889
2010-05-06 11:20:00,68.01,68.16,67.99,68.14,8869.659275283937,46.7073,46.8103,46.6935,46.7965,8869.6593
2010-05-06 11:25:00,68.14,68.23,68.12,68.18,9302.32558139535,46.7965,46.8583,46.7828,46.824,9302.3256
2010-05-06 11:30:00,68.2,68.21,68.07,68.09,8977.82585181179,46.8377,46.8446,46.7485,46.7622,8977.8259
2010-05-06 11:35:00,68.07,68.18,68.02,68.18,10816.657652785289,46.7485,46.824,46.7141,46.824,10816.6577
2010-05-06 11:40:00,68.19,68.19,68.0,68.07,5840.995132504056,46.8309,46.8309,46.7004,46.7485,5840.9951
2010-05-06 11:45:00,68.05,68.05,67.89,67.9,19037.317468902107,46.7347,46.7347,46.6248,46.6317,19037.3175
2010-05-06 11:50:00,67.92,68.14,67.9,68.13,8220.65981611682,46.6454,46.7965,46.6317,46.7897,8220.6598
2010-05-06 11:55:00,68.12,68.12,67.97,68.06,8545.159545700379,46.7828,46.7828,46.6798,46.7416,8545.1595
2010-05-06 12:00:00,68.06,68.15,68.02,68.14,7679.826933477555,46.7416,46.8034,46.7141,46.7965,7679.8269
2010-05-06 12:05:00,68.14,68.19,68.08,68.1,7030.8274743104375,46.7965,46.8309,46.7553,46.7691,7030.8275
2010-05-06 12:10:00,68.12,68.41,68.12,68.41,10816.657652785289,46.7828,46.982,46.7828,46.982,10816.6577
2010-05-06 12:15:00,68.39,68.44,68.27,68.28,5408.328826392644,46.9682,47.0026,46.8858,46.8927,5408.3288
2010-05-06 12:20:00,68.28,68.34,68.22,68.22,6489.994591671173,46.8927,46.9339,46.8515,46.8515,6489.9946
2010-05-06 12:25:00,68.23,68.23,68.12,68.14,3136.830719307734,46.8583,46.8583,46.7828,46.7965,3136.8307
2010-05-06 12:30:00,68.14,68.2,68.14,68.19,4002.163331530557,46.7965,46.8377,46.7965,46.8309,4002.1633
2010-05-06 12:35:00,68.2,68.2,68.03,68.09,7138.994050838291,46.8377,46.8377,46.721,46.7622,7138.9941
2010-05-06 12:40:00,68.07,68.08,68.01,68.02,2704.164413196322,46.7485,46.7553,46.7073,46.7141,2704.1644
2010-05-06 12:45:00,68.01,68.01,67.91,67.95,8653.32612222823,46.7073,46.7073,46.6386,46.6661,8653.3261
2010-05-06 12:50:00,67.94,68.08,67.9,68.08,6814.494321254732,46.6592,46.7553,46.6317,46.7553,6814.4943
2010-05-06 12:55:00,68.11,68.14,67.97,68.14,4651.162790697675,46.7759,46.7965,46.6798,46.7965,4651.1628
2010-05-06 13:00:00,68.14,68.21,68.12,68.17,8436.992969172525,46.7965,46.8446,46.7828,46.8171,8436.993
2010-05-06 13:05:00,68.19,68.21,68.07,68.13,7787.993510005408,46.8309,46.8446,46.7485,46.7897,7787.9935
2010-05-06 13:10:00,68.12,68.12,67.9,67.9,5408.328826392644,46.7828,46.7828,46.6317,46.6317,5408.3288
2010-05-06 13:15:00,67.9,67.91,67.79,67.86,12547.322877230936,46.6317,46.6386,46.5562,46.6042,12547.3229
2010-05-06 13:20:00,67.83,67.84,67.68,67.71,13845.32179556517,46.5836,46.5905,46.4806,46.5012,13845.3218
2010-05-06 13:25:00,67.67,67.82,67.67,67.79,24121.146565711195,46.4738,46.5768,46.4738,46.5562,24121.1466
2010-05-06 13:30:00,67.8,67.81,67.76,67.78,6489.994591671173,46.563,46.5699,46.5356,46.5493,6489.9946
2010-05-06 13:35:00,67.76,67.77,67.63,67.65,8977.82585181179,46.5356,46.5424,46.4463,46.46,8977.8259
2010-05-06 13:40:00,67.62,67.69,67.55,67.68,9626.825310978908,46.4394,46.4875,46.3913,46.4806,9626.8253
2010-05-06 13:45:00,67.69,67.81,67.68,67.78,19253.65062195781,46.4875,46.5699,46.4806,46.5493,19253.6506
2010-05-06 13:50:00,67.78,67.78,67.68,67.68,12114.656571119524,46.5493,46.5493,46.4806,46.4806,12114.6566
2010-05-06 13:55:00,67.67,67.81,67.53,67.75,20335.316387236344,46.4738,46.5699,46.3776,46.5287,20335.3164
2010-05-06 14:00:00,67.77,67.77,67.6,67.61,9194.159004867495,46.5424,46.5424,46.4257,46.4326,9194.159
2010-05-06 14:05:00,67.59,67.64,67.45,67.51,14494.321254732287,46.4188,46.4532,46.3227,46.3639,14494.3213
2010-05-06 14:10:00,67.51,67.52,67.2,67.42,31909.1400757166,46.3639,46.3707,46.151,46.3021,31909.1401
2010-05-06 14:15:00,67.41,67.45,67.04,67.1,28988.64250946457,46.2952,46.3227,46.0411,46.0823,28988.6425
2010-05-06 14:20:00,67.09,67.1,66.61,67.1,38615.46782044348,46.0754,46.0823,45.7458,46.0823,38615.4678
2010-05-06 14:25:00,67.1,67.35,67.07,67.15,20227.14981070849,46.0823,46.254,46.0617,46.1166,20227.1498
2010-05-06 14:30:00,67.15,67.22,66.88,66.9,21092.48242293132,46.1166,46.1647,45.9312,45.9449,21092.4824
2010-05-06 14:35:00,66.85,66.85,66.14,66.14,60681.44943212547,45.9106,45.9106,45.423,45.423,60681.4494
2010-05-06 14:40:00,66.07,66.17,64.27,64.27,65116.27906976744,45.3749,45.4436,44.1387,44.1387,65116.2791
2010-05-06 14:45:00,64.34,65.19,63.41,64.77,76473.76960519199,44.1868,44.7706,43.5481,44.4821,76473.7696
2010-05-06 14:50:00,64.72,66.04,64.72,65.38,36019.469983775016,44.4478,45.3543,44.4478,44.9011,36019.47
2010-05-06 14:55:00,65.38,66.27,65.29,65.96,32882.63926446728,44.9011,45.5123,44.8392,45.2994,32882.6393
2010-05-06 15:00:00,65.94,66.31,65.42,65.99,30719.30773391022,45.2856,45.5397,44.9285,45.32,30719.3077
2010-05-06 15:05:00,65.98,67.21,65.94,66.93,170686.85776095185,45.3131,46.1578,45.2856,45.9655,170686.8578
2010-05-06 15:10:00,66.84,67.22,66.68,66.89,98864.25094645754,45.9037,46.1647,45.7939,45.9381,98864.2509
2010-05-06 15:15:00,66.9,67.16,66.6,66.63,65224.445646295295,45.9449,46.1235,45.7389,45.7595,65224.4456
2010-05-06 15:20:00,66.63,66.63,66.03,66.24,42401.29799891833,45.7595,45.7595,45.3475,45.4917,42401.298
2010-05-06 15:25:00,66.22,66.23,65.81,66.21,47052.46078961601,45.4779,45.4848,45.1964,45.4711,47052.4608
2010-05-06 15:30:00,66.24,66.64,66.19,66.64,54407.787993510006,45.4917,45.7664,45.4573,45.7664,54407.788
2010-05-06 15:35:00,66.7,66.95,66.56,66.86,66738.77771768524,45.8076,45.9793,45.7114,45.9175,66738.7777
2010-05-06 15:40:00,66.86,67.16,66.77,67.12,54948.62087614927,45.9175,46.1235,45.8557,46.096,54948.6209
2010-05-06 15:45:00,67.1,67.86,67.04,67.81,157598.70200108166,46.0823,46.6042,46.0411,46.5699,157598.702
2010-05-06 15:50:00,67.81,67.82,67.31,67.33,113791.23850730124,46.5699,46.5768,46.2265,46.2403,113791.2385
2010-05-06 15:55:00,67.33,67.37,66.82,66.84,127528.39372633856,46.2403,46.2677,45.89,45.9037,127528.3937
2010-05-07 09:30:00,66.69,66.92,65.34,66.83,39156.30070308274,45.8007,45.9587,44.8736,45.8969,39156.3007
2010-05-07 09:35:00,66.82,67.52,66.67,67.47,30394.808004326664,45.89,46.3707,45.787,46.3364,30394.808
2010-05-07 09:40:00,67.47,67.65,67.35,67.45,36776.63601946998,46.3364,46.46,46.254,46.3227,36776.636
2010-05-07 09:45:00,67.46,67.53,67.01,67.11,30070.308274743104,46.3295,46.3776,46.0205,46.0892,30070.3083
2010-05-07 09:50:00,67.13,67.35,66.93,67.13,30070.308274743104,46.1029,46.254,45.9655,46.1029,30070.3083
2010-05-07 09:55:00,67.05,67.16,66.72,66.74,29096.809085992427,46.048,46.1235,45.8213,45.8351,29096.8091
2010-05-07 10:00:00,66.72,66.83,66.19,66.22,23688.480259599783,45.8213,45.8969,45.4573,45.4779,23688.4803
2010-05-07 10:05:00,66.18,66.78,66.14,66.57,41319.6322336398,45.4505,45.8625,45.423,45.7183,41319.6322
2010-05-07 10:10:00,66.61,66.92,66.31,66.63,73553.27203893996,45.7458,45.9587,45.5397,45.7595,73553.272
2010-05-07 10:15:00,66.63,66.83,66.56,66.56,22714.981070849102,45.7595,45.8969,45.7114,45.7114,22714.9811
2010-05-07 10:20:00,66.54,66.54,66.06,66.07,38615.46782044348,45.6977,45.6977,45.3681,45.3749,38615.4678
2010-05-07 10:25:00,66.06,66.18,65.21,65.66,33207.13899405084,45.3681,45.4505,44.7843,45.0933,33207.139
2010-05-07 10:30:00,65.7,66.23,65.68,66.02,42401.29799891833,45.1208,45.4848,45.1071,45.3406,42401.298
2010-05-07 10:35:00,65.94,66.54,65.9,66.4,32774.47268793943,45.2856,45.6977,45.2582,45.6016,32774.4727
2010-05-07 10:40:00,66.39,66.44,65.82,65.94,23796.646836127635,45.5947,45.629,45.2032,45.2856,23796.6468
2010-05-07 10:45:00,65.99,66.35,65.93,66.2,20551.64954029205,45.32,45.5672,45.2788,45.4642,20551.6495
2010-05-07 10:50:00,66.25,66.52,66.06,66.49,22282.314764737694,45.4985,45.684,45.3681,45.6634,22282.3148
2010-05-07 10:55:00,66.49,66.73,66.36,66.56,37641.968631692806,45.6634,45.8282,45.5741,45.7114,37641.9686
2010-05-07 11:00:00,66.56,66.69,66.29,66.4,33098.972417522986,45.7114,45.8007,45.526,45.6016,33098.9724
2010-05-07 11:05:00,66.4,66.93,66.4,66.92,49215.79232017307,45.6016,45.9655,45.6016,45.9587,49215.7923
2010-05-07 11:10:00,66.89,67.18,66.85,67.15,49107.625743645214,45.9381,46.1372,45.9106,46.1166,49107.6257
2010-05-07 11:15:00,67.1,67.72,67.08,67.28,44023.79664683613,46.0823,46.5081,46.0686,46.2059,44023.7966
2010-05-07 11:20:00,67.26,67.38,66.91,66.91,24770.14602487831,46.1922,46.2746,45.9518,45.9518,24770.146
2010-05-07 11:25:00,66.89,66.89,66.44,66.49,26825.31097890752,45.9381,45.9381,45.629,45.6634,26825.311
2010-05-07 11:30:00,66.36,66.45,66.04,66.3,28555.97620335316,45.5741,45.6359,45.3543,45.5329,28555.9762
2010-05-07 11:35:00,66.26,66.43,66.18,66.25,20551.64954029205,45.5054,45.6222,45.4505,45.4985,20551.6495
2010-05-07 11:40:00,66.28,66.65,66.28,66.65,20335.316387236344,45.5191,45.7733,45.5191,45.7733,20335.3164
2010-05-07 11:45:00,66.65,67.11,66.65,67.01,18929.15089237425,45.7733,46.0892,45.7733,46.0205,18929.1509
2010-05-07 11:50:00,67.03,67.03,66.71,66.9,36560.30286641428,46.0342,46.0342,45.8145,45.9449,36560.3029
2010-05-07 11:55:00,66.9,67.02,66.78,66.87,16873.98593834505,45.9449,46.0274,45.8625,45.9243,16873.9859
2010-05-07 12:00:00,66.82,66.82,66.58,66.72,13953.488372093025,45.89,45.89,45.7252,45.8213,13953.4884
2010-05-07 12:05:00,66.74,66.99,66.67,66.95,16549.486208761493,45.8351,46.0068,45.787,45.9793,16549.4862
2010-05-07 12:10:00,66.92,67.0,66.77,66.99,14169.821525148727,45.9587,46.0136,45.8557,46.0068,14169.8215
2010-05-07 12:15:00,67.0,67.09,66.85,66.86,40237.96646836127,46.0136,46.0754,45.9106,45.9175,40237.9665
2010-05-07 12:20:00,66.85,66.97,66.68,66.68,16441.31963223364,45.9106,45.993,45.7939,45.7939,16441.3196
2010-05-07 12:25:00,66.68,66.68,66.46,66.56,26717.144402379665,45.7939,45.7939,45.6428,45.7114,26717.1444
2010-05-07 12:30:00,66.56,66.6,66.31,66.37,23147.64737696052,45.7114,45.7389,45.5397,45.581,23147.6474
2010-05-07 12:35:00,66.35,66.65,66.35,66.5,26176.3115197404,45.5672,45.7733,45.5672,45.6702,26176.3115
2010-05-07 12:40:00,66.55,66.73,66.53,66.53,14277.98810167658,45.7046,45.8282,45.6908,45.6908,14277.9881
2010-05-07 12:45:00,66.52,66.67,66.52,66.56,9518.658734451054,45.684,45.787,45.684,45.7114,9518.6587
2010-05-07 12:50:00,66.56,66.7,66.29,66.36,26825.31097890752,45.7114,45.8076,45.526,45.5741,26825.311
2010-05-07 12:55:00,66.33,66.52,66.31,66.41,24337.4797187669,45.5535,45.684,45.5397,45.6084,24337.4797
2010-05-07 13:00:00,66.36,66.55,66.33,66.4,6922.660897782585,45.5741,45.7046,45.5535,45.6016,6922.6609
2010-05-07 13:05:00,66.42,66.43,66.0,66.0,11357.490535424551,45.6153,45.6222,45.3269,45.3269,11357.4905
2010-05-07 13:10:00,66.0,66.09,65.8,65.97,27257.97728501893,45.3269,45.3887,45.1895,45.3062,27257.9773
2010-05-07 13:15:00,66.01,66.37,65.99,66.19,16116.81990265008,45.3337,45.581,45.32,45.4573,16116.8199
2010-05-07 13:20:00,66.18,66.3,66.11,66.18,4759.329367225527,45.4505,45.5329,45.4024,45.4505,4759.3294
2010-05-07 13:25:00,66.16,66.25,66.04,66.04,11141.157382368849,45.4367,45.4985,45.3543,45.3543,11141.1574
2010-05-07 13:30:00,66.03,66.23,66.03,66.21,6057.328285559762,45.3475,45.4848,45.3475,45.4711,6057.3283
2010-05-07 13:35:00,66.26,66.34,66.1,66.18,12114.656571119524,45.5054,45.5604,45.3955,45.4505,12114.6566
2010-05-07 13:40:00,66.21,66.36,66.11,66.33,22174.14818820984,45.4711,45.5741,45.4024,45.5535,22174.1482
2010-05-07 13:45:00,66.31,66.38,66.22,66.29,16441.31963223364,45.5397,45.5878,45.4779,45.526,16441.3196
2010-05-07 13:50:00,66.3,66.31,66.19,66.2,14061.654948620877,45.5329,45.5397,45.4573,45.4642,14061.6549
2010-05-07 13:55:00,66.18,66.22,66.09,66.1,16116.81990265008,45.4505,45.4779,45.3887,45.3955,16116.8199
2010-05-07 14:00:00,66.12,66.19,65.94,66.02,28664.14277988101,45.4093,45.4573,45.2856,45.3406,28664.1428
2010-05-07 14:05:00,66.03,66.03,65.82,65.84,55922.12006489994,45.3475,45.3475,45.2032,45.217,55922.1201
2010-05-07 14:10:00,65.84,65.94,65.71,65.73,24878.312601406164,45.217,45.2856,45.1277,45.1414,24878.3126
2010-05-07 14:15:00,65.73,65.94,65.7,65.94,10600.324499729582,45.1414,45.2856,45.1208,45.2856,10600.3245
2010-05-07 14:20:00,65.92,65.93,65.77,65.77,11141.157382368849,45.2719,45.2788,45.1689,45.1689,11141.1574
2010-05-07 14:25:00,65.74,65.74,65.55,65.61,30611.141157382368,45.1483,45.1483,45.0178,45.059,30611.1412
2010-05-07 14:30:00,65.55,65.63,65.5,65.63,33747.9718766901,45.0178,45.0727,44.9835,45.0727,33747.9719
2010-05-07 14:35:00,65.65,65.88,65.59,65.85,22606.814494321254,45.0865,45.2444,45.0453,45.2238,22606.8145
2010-05-07 14:40:00,65.85,66.1,65.79,65.98,14061.654948620877,45.2238,45.3955,45.1826,45.3131,14061.6549
2010-05-07 14:45:00,65.94,65.97,65.74,65.82,15575.987020010816,45.2856,45.3062,45.1483,45.2032,15575.987
2010-05-07 14:50:00,65.78,65.78,65.63,65.69,10167.658193618172,45.1758,45.1758,45.0727,45.114,10167.6582
2010-05-07 14:55:00,65.71,65.93,65.68,65.86,10708.491076257436,45.1277,45.2788,45.1071,45.2307,10708.4911
2010-05-07 15:00:00,65.85,65.89,65.66,65.69,19037.317468902107,45.2238,45.2513,45.0933,45.114,19037.3175
2010-05-07 15:05:00,65.71,65.77,65.51,65.53,16441.31963223364,45.1277,45.1689,44.9903,45.0041,16441.3196
2010-05-07 15:10:00,65.55,65.59,65.44,65.47,23580.31368307193,45.0178,45.0453,44.9423,44.9629,23580.3137
2010-05-07 15:15:00,65.47,65.66,65.38,65.66,30286.641427798808,44.9629,45.0933,44.9011,45.0933,30286.6414
2010-05-07 15:20:00,65.67,65.74,65.56,65.61,55813.95348837209,45.1002,45.1483,45.0247,45.059,55813.9535
2010-05-07 15:25:00,65.62,65.67,65.45,65.51,45862.62844780963,45.0659,45.1002,44.9491,44.9903,45862.6284
2010-05-07 15:30:00,65.55,65.57,65.27,65.39,50730.12439156301,45.0178,45.0315,44.8255,44.9079,50730.1244
2010-05-07 15:35:00,65.39,65.56,65.38,65.45,42617.63115197404,44.9079,45.0247,44.9011,44.9491,42617.6312
2010-05-07 15:40:00,65.45,65.8,65.45,65.61,54948.62087614927,44.9491,45.1895,44.9491,45.059,54948.6209
2010-05-07 15:45:00,65.61,65.61,65.41,65.45,58085.451595457,45.059,45.059,44.9217,44.9491,58085.4516
2010-05-07 15:50:00,65.45,65.5,65.36,65.48,58950.78420767983,44.9491,44.9835,44.8873,44.9697,58950.7842
2010-05-07 15:55:00,65.47,65.67,65.45,65.53,91400.75716603568,44.9629,45.1002,44.9491,45.0041,91400.7572
2010-05-10 09:30:00,67.32,67.86,66.91,66.99,118658.73445105462,46.2334,46.6042,45.9518,46.0068,118658.7345
2010-05-10 09:35:00,66.99,67.53,66.99,67.48,54515.95457003786,46.0068,46.3776,46.0068,46.3433,54515.9546
2010-05-10 09:40:00,67.49,67.91,67.48,67.8,76365.60302866415,46.3501,46.6386,46.3433,46.563,76365.603
2010-05-10 09:45:00,67.82,67.9,67.7,67.84,60465.11627906976,46.5768,46.6317,46.4944,46.5905,60465.1163
2010-05-10 09:50:00,67.85,67.86,67.66,67.76,33639.80530016225,46.5974,46.6042,46.4669,46.5356,33639.8053
2010-05-10 09:55:00,67.78,67.95,67.73,67.93,54407.787993510006,46.5493,46.6661,46.515,46.6523,54407.788
2010-05-10 10:00:00,67.93,68.01,67.8,67.99,26608.977825851813,46.6523,46.7073,46.563,46.6935,26608.9778
2010-05-10 10:05:00,67.99,68.02,67.78,67.84,66522.44456462952,46.6935,46.7141,46.5493,46.5905,66522.4446
2010-05-10 10:10:00,67.83,67.9,67.73,67.9,54083.28826392644,46.5836,46.6317,46.515,46.6317,54083.2883
2010-05-10 10:15:00,67.9,67.9,67.48,67.53,33639.80530016225,46.6317,46.6317,46.3433,46.3776,33639.8053
2010-05-10 10:20:00,67.54,67.64,67.43,67.45,31260.140616549485,46.3845,46.4532,46.3089,46.3227,31260.1406
2010-05-10 10:25:00,67.46,67.51,67.35,67.48,21200.648999459165,46.3295,46.3639,46.254,46.3433,21200.649
2010-05-10 10:30:00,67.44,67.54,67.37,67.45,20551.64954029205,46.3158,46.3845,46.2677,46.3227,20551.6495
2010-05-10 10:35:00,67.44,67.45,67.22,67.24,38290.968090859926,46.3158,46.3227,46.1647,46.1784,38290.9681
2010-05-10 10:40:00,67.25,67.29,66.96,67.03,31260.140616549485,46.1853,46.2128,45.9862,46.0342,31260.1406
2010-05-10 10:45:00,67.04,67.04,66.86,66.9,47268.79394267171,46.0411,46.0411,45.9175,45.9449,47268.7939
2010-05-10 10:50:00,66.89,66.99,66.8,66.99,36884.80259599783,45.9381,46.0068,45.8763,46.0068,36884.8026
2010-05-10 10:55:00,66.98,67.04,66.8,67.03,27257.97728501893,45.9999,46.0411,45.8763,46.0342,27257.9773
2010-05-10 11:00:00,67.02,67.31,67.0,67.28,32558.13953488372,46.0274,46.2265,46.0136,46.2059,32558.1395
2010-05-10 11:05:00,67.28,67.28,67.04,67.08,17739.318550567874,46.2059,46.2059,46.0411,46.0686,17739.3186
2010-05-10 11:10:00,67.05,67.09,66.96,67.02,40886.96592752839,46.048,46.0754,45.9862,46.0274,40886.9659
2010-05-10 11:15:00,66.99,67.1,66.91,67.07,27041.64413196322,46.0068,46.0823,45.9518,46.0617,27041.6441
2010-05-10 11:20:00,67.07,67.16,67.03,67.09,28231.47647376961,46.0617,46.1235,46.0342,46.0754,28231.4765
2010-05-10 11:25:00,67.07,67.16,67.05,67.13,32449.972958355866,46.0617,46.1235,46.048,46.1029,32449.973
2010-05-10 11:30:00,67.13,67.33,67.1,67.31,40454.29962141698,46.1029,46.2403,46.0823,46.2265,40454.2996
2010-05-10 11:35:00,67.32,67.43,67.3,67.4,33747.9718766901,46.2334,46.3089,46.2197,46.2883,33747.9719
2010-05-10 11:40:00,67.41,67.49,67.39,67.42,33315.30557057869,46.2952,46.3501,46.2815,46.3021,33315.3056
2010-05-10 11:45:00,67.42,67.46,67.38,67.42,15900.486749594374,46.3021,46.3295,46.2746,46.3021,15900.4867
2010-05-10 11:50:00,67.45,67.46,67.39,67.45,26392.644672796105,46.3227,46.3295,46.2815,46.3227,26392.6447
2010-05-10 11:55:00,67.45,67.51,67.42,67.49,20876.14926987561,46.3227,46.3639,46.3021,46.3501,20876.1493
2010-05-10 12:00:00,67.49,67.49,67.39,67.45,9734.99188750676,46.3501,46.3501,46.2815,46.3227,9734.9919
2010-05-10 12:05:00,67.44,67.49,67.41,67.49,28772.30935640887,46.3158,46.3501,46.2952,46.3501,28772.3094
2010-05-10 12:10:00,67.49,67.49,67.38,67.41,16224.986479177933,46.3501,46.3501,46.2746,46.2952,16224.9865
2010-05-10 12:15:00,67.4,67.42,67.33,67.36,14710.654407787992,46.2883,46.3021,46.2403,46.2609,14710.6544
2010-05-10 12:20:00,67.36,67.36,67.23,67.29,14277.98810167658,46.2609,46.2609,46.1716,46.2128,14277.9881
2010-05-10 12:25:00,67.25,67.26,67.18,67.2,9194.159004867495,46.1853,46.1922,46.1372,46.151,9194.159
2010-05-10 12:30:00,67.19,67.26,67.17,67.24,15792.320173066522,46.1441,46.1922,46.1304,46.1784,15792.3202
2010-05-10 12:35:00,67.24,67.37,67.23,67.32,11249.3239588967,46.1784,46.2677,46.1716,46.2334,11249.324
2010-05-10 12:40:00,67.31,67.32,67.15,67.16,8977.82585181179,46.2265,46.2334,46.1166,46.1235,8977.8259
2010-05-10 12:45:00,67.15,67.18,67.14,67.16,11465.657111952409,46.1166,46.1372,46.1098,46.1235,11465.6571
2010-05-10 12:50:00,67.16,67.29,67.1,67.26,8653.32612222823,46.1235,46.2128,46.0823,46.1922,8653.3261
2010-05-10 12:55:00,67.26,67.28,67.21,67.21,7355.327203893997,46.1922,46.2059,46.1578,46.1578,7355.3272
2010-05-10 13:00:00,67.22,67.29,67.12,67.14,18063.81828015144,46.1647,46.2128,46.096,46.1098,18063.8183
2010-05-10 13:05:00,67.13,67.16,66.91,66.95,23147.64737696052,46.1029,46.1235,45.9518,45.9793,23147.6474
2010-05-10 13:10:00,66.96,67.09,66.87,66.92,29962.14169821525,45.9862,46.0754,45.9243,45.9587,29962.1417
2010-05-10 13:15:00,66.92,66.94,66.81,66.91,37533.80205516495,45.9587,45.9724,45.8831,45.9518,37533.8021
2010-05-10 13:20:00,66.89,66.92,66.82,66.84,25419.145484045428,45.9381,45.9587,45.89,45.9037,25419.1455
2010-05-10 13:25:00,66.84,66.93,66.75,66.84,35478.63710113575,45.9037,45.9655,45.8419,45.9037,35478.6371
2010-05-10 13:30:00,66.84,66.99,66.82,66.99,29096.809085992427,45.9037,46.0068,45.89,46.0068,29096.8091
2010-05-10 13:35:00,66.99,67.01,66.89,66.91,24770.14602487831,46.0068,46.0205,45.9381,45.9518,24770.146
2010-05-10 13:40:00,66.91,66.92,66.55,66.62,27149.81070849108,45.9518,45.9587,45.7046,45.7526,27149.8107
2010-05-10 13:45:00,66.59,66.63,66.53,66.56,65440.778799351,45.732,45.7595,45.6908,45.7114,65440.7788
2010-05-10 13:50:00,66.57,66.61,66.53,66.56,46295.29475392104,45.7183,45.7458,45.6908,45.7114,46295.2948
2010-05-10 13:55:00,66.57,66.67,66.52,66.52,25959.97836668469,45.7183,45.787,45.684,45.684,25959.9784
2010-05-10 14:00:00,66.52,66.58,66.39,66.58,22823.14764737696,45.684,45.7252,45.5947,45.7252,22823.1476
2010-05-10 14:05:00,66.57,66.67,66.56,66.66,29637.64196863169,45.7183,45.787,45.7114,45.7801,29637.642
2010-05-10 14:10:00,66.66,66.68,66.58,66.64,30502.97458085452,45.7801,45.7939,45.7252,45.7664,30502.9746
2010-05-10 14:15:00,66.66,66.68,66.55,66.6,25527.312060573284,45.7801,45.7939,45.7046,45.7389,25527.3121
2010-05-10 14:20:00,66.61,66.73,66.6,66.68,52136.2898864251,45.7458,45.8282,45.7389,45.7939,52136.2899
2010-05-10 14:25:00,66.68,66.68,66.52,66.59,19578.15035154137,45.7939,45.7939,45.684,45.732,19578.1504
2010-05-10 14:30:00,66.58,66.61,66.54,66.59,48025.959978366685,45.7252,45.7458,45.6977,45.732,48025.96
2010-05-10 14:35:00,66.6,66.67,66.47,66.47,33747.9718766901,45.7389,45.787,45.6496,45.6496,33747.9719
2010-05-10 14:40:00,66.48,66.72,66.44,66.67,28339.64305029745,45.6565,45.8213,45.629,45.787,28339.6431
2010-05-10 14:45:00,66.67,66.72,66.64,66.71,20227.14981070849,45.787,45.8213,45.7664,45.8145,20227.1498
2010-05-10 14:50:00,66.71,66.85,66.69,66.85,24445.64629529475,45.8145,45.9106,45.8007,45.9106,24445.6463
2010-05-10 14:55:00,66.84,67.04,66.83,67.0,15900.486749594374,45.9037,46.0411,45.8969,46.0136,15900.4867
2010-05-10 15:00:00,67.0,67.0,66.8,66.8,17414.818820984314,46.0136,46.0136,45.8763,45.8763,17414.8188
2010-05-10 15:05:00,66.8,66.85,66.66,66.69,33207.13899405084,45.8763,45.9106,45.7801,45.8007,33207.139
2010-05-10 15:10:00,66.7,66.8,66.67,66.74,21741.48188209843,45.8076,45.8763,45.787,45.8351,21741.4819
2010-05-10 15:15:00,66.71,66.82,66.69,66.79,16333.153055705789,45.8145,45.89,45.8007,45.8694,16333.1531
2010-05-10 15:20:00,66.8,66.84,66.77,66.8,18171.98485667929,45.8763,45.9037,45.8557,45.8763,18171.9849
2010-05-10 15:25:00,66.8,66.92,66.79,66.9,19037.317468902107,45.8763,45.9587,45.8694,45.9449,19037.3175
2010-05-10 15:30:00,66.9,66.9,66.8,66.84,28015.14332071389,45.9449,45.9449,45.8763,45.9037,28015.1433
2010-05-10 15:35:00,66.83,66.86,66.73,66.84,38615.46782044348,45.8969,45.9175,45.8282,45.9037,38615.4678
2010-05-10 15:40:00,66.85,66.89,66.79,66.85,41968.63169280692,45.9106,45.9381,45.8694,45.9106,41968.6317
2010-05-10 15:45:00,66.87,66.97,66.67,66.86,119740.40021633316,45.9243,45.993,45.787,45.9175,119740.4002
2010-05-10 15:50:00,66.87,67.04,66.86,67.04,83288.26392644673,45.9243,46.0411,45.9175,46.0411,83288.2639
2010-05-10 15:55:00,67.05,67.18,67.04,67.15,126987.56084369928,46.048,46.1372,46.0411,46.1166,126987.5608
2010-05-11 09:30:00,66.54,66.65,66.17,66.39,6381.828015143321,45.6977,45.7733,45.4436,45.5947,6381.828
2010-05-11 09:35:00,66.68,66.73,66.42,66.69,35911.30340724716,45.7939,45.8282,45.6153,45.8007,35911.3034
2010-05-11 09:40:00,66.69,66.71,66.48,66.51,13953.488372093025,45.8007,45.8145,45.6565,45.6771,13953.4884
2010-05-11 09:45:00,66.54,66.67,66.51,66.53,19145.484045429963,45.6977,45.787,45.6771,45.6908,19145.484
2010-05-11 09:50:00,66.5,66.67,66.47,66.58,28015.14332071389,45.6702,45.787,45.6496,45.7252,28015.1433
2010-05-11 09:55:00,66.58,66.71,66.55,66.67,31260.140616549485,45.7252,45.8145,45.7046,45.787,31260.1406
2010-05-11 10:00:00,66.67,66.85,66.57,66.61,17739.318550567874,45.787,45.9106,45.7183,45.7458,17739.3186
2010-05-11 10:05:00,66.62,66.65,66.54,66.61,11357.490535424551,45.7526,45.7733,45.6977,45.7458,11357.4905
2010-05-11 10:10:00,66.62,66.78,66.58,66.78,16116.81990265008,45.7526,45.8625,45.7252,45.8625,16116.8199
2010-05-11 10:15:00,66.77,66.91,66.77,66.8,17090.319091400757,45.8557,45.9518,45.8557,45.8763,17090.3191
2010-05-11 10:20:00,66.79,66.95,66.79,66.9,21092.48242293132,45.8694,45.9793,45.8694,45.9449,21092.4824
2010-05-11 10:25:00,66.89,66.92,66.78,66.8,10059.491617090318,45.9381,45.9587,45.8625,45.8763,10059.4916
2010-05-11 10:30:00,66.8,66.8,66.65,66.74,19145.484045429963,45.8763,45.8763,45.7733,45.8351,19145.484
2010-05-11 10:35:00,66.73,66.9,66.72,66.9,20010.816657652784,45.8282,45.9449,45.8213,45.9449,20010.8167
2010-05-11 10:40:00,66.93,66.98,66.8,66.84,10816.657652785289,45.9655,45.9999,45.8763,45.9037,10816.6577
2010-05-11 10:45:00,66.82,66.97,66.8,66.91,15143.320713899404,45.89,45.993,45.8763,45.9518,15143.3207
2010-05-11 10:50:00,66.91,66.92,66.77,66.82,22931.31422390481,45.9518,45.9587,45.8557,45.89,22931.3142
2010-05-11 10:55:00,66.8,66.88,66.8,66.83,10383.991346673878,45.8763,45.9312,45.8763,45.8969,10383.9913
2010-05-11 11:00:00,66.83,67.0,66.83,66.96,16224.986479177933,45.8969,46.0136,45.8969,45.9862,16224.9865
2010-05-11 11:05:00,66.96,67.03,66.93,66.95,32882.63926446728,45.9862,46.0342,45.9655,45.9793,32882.6393
2010-05-11 11:10:00,66.95,67.07,66.91,67.04,42942.1308815576,45.9793,46.0617,45.9518,46.0411,42942.1309
2010-05-11 11:15:00,67.04,67.1,66.97,66.99,38723.63439697133,46.0411,46.0823,45.993,46.0068,38723.6344
2010-05-11 11:20:00,67.0,67.04,66.87,66.89,26284.478096268253,46.0136,46.0411,45.9243,45.9381,26284.4781
2010-05-11 11:25:00,66.89,66.99,66.89,66.95,20984.31584640346,45.9381,46.0068,45.9381,45.9793,20984.3158
2010-05-11 11:30:00,66.94,66.98,66.89,66.92,35045.97079502434,45.9724,45.9999,45.9381,45.9587,35045.9708
2010-05-11 11:35:00,66.92,67.11,66.91,67.08,23904.813412655487,45.9587,46.0892,45.9518,46.0686,23904.8134
2010-05-11 11:40:00,67.07,67.29,67.07,67.25,9734.99188750676,46.0617,46.2128,46.0617,46.1853,9734.9919
2010-05-11 11:45:00,67.27,67.27,67.05,67.07,10600.324499729582,46.199,46.199,46.048,46.0617,10600.3245
2010-05-11 11:50:00,67.07,67.09,66.97,67.06,12330.98972417523,46.0617,46.0754,45.993,46.0548,12330.9897
2010-05-11 11:55:00,67.05,67.09,66.98,67.02,12763.656030286642,46.048,46.0754,45.9999,46.0274,12763.656
2010-05-11 12:00:00,67.02,67.11,67.01,67.06,12655.489453758788,46.0274,46.0892,46.0205,46.0548,12655.4895
2010-05-11 12:05:00,67.04,67.22,66.99,67.16,15251.487290427258,46.0411,46.1647,46.0068,46.1235,15251.4873
2010-05-11 12:10:00,67.17,67.17,67.07,67.13,16333.153055705789,46.1304,46.1304,46.0617,46.1029,16333.1531
2010-05-11 12:15:00,67.12,67.23,67.12,67.22,31368.307193077337,46.096,46.1716,46.096,46.1647,31368.3072
2010-05-11 12:20:00,67.22,67.25,67.05,67.07,16441.31963223364,46.1647,46.1853,46.048,46.0617,16441.3196
2010-05-11 12:25:00,67.06,67.07,67.03,67.04,6598.161168199026,46.0548,46.0617,46.0342,46.0411,6598.1612
2010-05-11 12:30:00,67.04,67.08,66.98,67.03,11790.156841535963,46.0411,46.0686,45.9999,46.0342,11790.1568
2010-05-11 12:35:00,67.03,67.04,66.93,67.01,8761.492698756085,46.0342,46.0411,45.9655,46.0205,8761.4927
2010-05-11 12:40:00,67.0,67.16,66.99,67.12,12655.489453758788,46.0136,46.1235,46.0068,46.096,12655.4895
2010-05-11 12:45:00,67.11,67.2,67.06,67.19,11357.490535424551,46.0892,46.151,46.0548,46.1441,11357.4905
2010-05-11 12:50:00,67.19,67.24,67.16,67.16,17522.98539751217,46.1441,46.1784,46.1235,46.1235,17522.9854
2010-05-11 12:55:00,67.16,67.19,67.15,67.16,12979.989183342346,46.1235,46.1441,46.1166,46.1235,12979.9892
2010-05-11 13:00:00,67.18,67.19,67.1,67.1,12655.489453758788,46.1372,46.1441,46.0823,46.0823,12655.4895
2010-05-11 13:05:00,67.08,67.16,67.05,67.16,15143.320713899404,46.0686,46.1235,46.048,46.1235,15143.3207
2010-05-11 13:10:00,67.17,67.17,67.04,67.04,10816.657652785289,46.1304,46.1304,46.0411,46.0411,10816.6577
2010-05-11 13:15:00,67.04,67.07,66.97,66.97,8869.659275283937,46.0411,46.0617,45.993,45.993,8869.6593
2010-05-11 13:20:00,66.96,67.1,66.95,67.08,12763.656030286642,45.9862,46.0823,45.9793,46.0686,12763.656
2010-05-11 13:25:00,67.08,67.09,67.05,67.07,19253.65062195781,46.0686,46.0754,46.048,46.0617,19253.6506
2010-05-11 13:30:00,67.07,67.13,67.05,67.06,17090.319091400757,46.0617,46.1029,46.048,46.0548,17090.3191
2010-05-11 13:35:00,67.04,67.05,66.99,67.04,11573.82368848026,46.0411,46.048,46.0068,46.0411,11573.8237
2010-05-11 13:40:00,67.04,67.14,66.98,67.14,12547.322877230936,46.0411,46.1098,45.9999,46.1098,12547.3229
2010-05-11 13:45:00,67.14,67.27,67.13,67.21,18496.484586262843,46.1098,46.199,46.1029,46.1578,18496.4846
2010-05-11 13:50:00,67.2,67.21,67.13,67.16,18604.6511627907,46.151,46.1578,46.1029,46.1235,18604.6512
2010-05-11 13:55:00,67.16,67.16,67.04,67.06,14277.98810167658,46.1235,46.1235,46.0411,46.0548,14277.9881
2010-05-11 14:00:00,67.06,67.12,67.04,67.11,14818.820984315846,46.0548,46.096,46.0411,46.0892,14818.821
2010-05-11 14:05:00,67.09,67.15,67.0,67.01,13088.1557598702,46.0754,46.1166,46.0136,46.0205,13088.1558
2010-05-11 14:10:00,67.01,67.05,66.92,66.92,17090.319091400757,46.0205,46.048,45.9587,45.9587,17090.3191
2010-05-11 14:15:00,66.91,66.92,66.71,66.81,19902.65008112493,45.9518,45.9587,45.8145,45.8831,19902.6501
2010-05-11 14:20:00,66.81,66.92,66.78,66.84,35370.470524607896,45.8831,45.9587,45.8625,45.9037,35370.4705
2010-05-11 14:25:00,66.86,66.87,66.76,66.8,21957.815035154137,45.9175,45.9243,45.8488,45.8763,21957.815
2010-05-11 14:30:00,66.8,66.8,66.6,66.7,48350.45970795024,45.8763,45.8763,45.7389,45.8076,48350.4597
2010-05-11 14:35:00,66.7,66.7,66.55,66.6,29204.97566252028,45.8076,45.8076,45.7046,45.7389,29204.9757
2010-05-11 14:40:00,66.59,66.64,66.51,66.56,23904.813412655487,45.732,45.7664,45.6771,45.7114,23904.8134
2010-05-11 14:45:00,66.57,66.68,66.56,66.66,27690.64359113034,45.7183,45.7939,45.7114,45.7801,27690.6436
2010-05-11 14:50:00,66.67,66.75,66.66,66.7,31800.97349918875,45.787,45.8419,45.7801,45.8076,31800.9735
2010-05-11 14:55:00,66.7,66.71,66.61,66.63,18388.31800973499,45.8076,45.8145,45.7458,45.7595,18388.318
2010-05-11 15:00:00,66.61,66.61,66.44,66.55,36776.63601946998,45.7458,45.7458,45.629,45.7046,36776.636
2010-05-11 15:05:00,66.55,66.64,66.51,66.52,32666.306111411574,45.7046,45.7664,45.6771,45.684,32666.3061
2010-05-11 15:10:00,66.51,66.58,66.46,66.51,29962.14169821525,45.6771,45.7252,45.6428,45.6771,29962.1417
2010-05-11 15:15:00,66.53,66.55,66.36,66.4,31800.97349918875,45.6908,45.7046,45.5741,45.6016,31800.9735
2010-05-11 15:20:00,66.4,66.49,66.31,66.47,34288.80475932937,45.6016,45.6634,45.5397,45.6496,34288.8048
2010-05-11 15:25:00,66.48,66.52,66.43,66.43,29529.47539210384,45.6565,45.684,45.6222,45.6222,29529.4754
2010-05-11 15:30:00,66.43,66.46,66.33,66.39,55922.12006489994,45.6222,45.6428,45.5535,45.5947,55922.1201
2010-05-11 15:35:00,66.39,66.53,66.39,66.46,71606.27366143861,45.5947,45.6908,45.5947,45.6428,71606.2737
2010-05-11 15:40:00,66.45,66.5,66.37,66.41,62736.61438615467,45.6359,45.6702,45.581,45.6084,62736.6144
2010-05-11 15:45:00,66.41,66.49,66.36,66.36,78096.26825310978,45.6084,45.6634,45.5741,45.5741,78096.2683
2010-05-11 15:50:00,66.35,66.41,66.26,66.26,61979.44835045971,45.5672,45.6084,45.5054,45.5054,61979.4484
2010-05-11 15:55:00,66.27,66.32,66.19,66.25,90643.59113034072,45.5123,45.5466,45.4573,45.4985,90643.5911
2010-05-12 09:30:00,66.39,66.54,66.14,66.18,34721.471065440775,45.5947,45.6977,45.423,45.4505,34721.4711
2010-05-12 09:35:00,66.16,66.42,66.12,66.31,17847.485127095726,45.4367,45.6153,45.4093,45.5397,17847.4851
2010-05-12 09:40:00,66.32,66.32,66.15,66.28,19902.65008112493,45.5466,45.5466,45.4299,45.5191,19902.6501
2010-05-12 09:45:00,66.29,66.42,66.28,66.31,22823.14764737696,45.526,45.6153,45.5191,45.5397,22823.1476
2010-05-12 09:50:00,66.32,66.35,66.25,66.31,15251.487290427258,45.5466,45.5672,45.4985,45.5397,15251.4873
2010-05-12 09:55:00,66.31,66.55,66.31,66.55,31043.80746349378,45.5397,45.7046,45.5397,45.7046,31043.8075
2010-05-12 10:00:00,66.55,66.55,66.34,66.4,44348.29637641968,45.7046,45.7046,45.5604,45.6016,44348.2964
2010-05-12 10:05:00,66.41,66.59,66.41,66.59,54732.28772309356,45.6084,45.732,45.6084,45.732,54732.2877
2010-05-12 10:10:00,66.57,66.63,66.56,66.61,63277.44726879394,45.7183,45.7595,45.7114,45.7458,63277.4473
2010-05-12 10:15:00,66.63,66.67,66.54,66.56,121254.73228772308,45.7595,45.787,45.6977,45.7114,121254.7323
2010-05-12 10:20:00,66.56,66.61,66.51,66.53,64467.27961060032,45.7114,45.7458,45.6771,45.6908,64467.2796
2010-05-12 10:25:00,66.53,66.61,66.51,66.61,31151.974040021632,45.6908,45.7458,45.6771,45.7458,31151.974
2010-05-12 10:30:00,66.61,66.66,66.55,66.59,75175.77068685775,45.7458,45.7801,45.7046,45.732,75175.7707
2010-05-12 10:35:00,66.59,66.65,66.53,66.65,54407.787993510006,45.732,45.7733,45.6908,45.7733,54407.788
2010-05-12 10:40:00,66.65,66.68,66.56,66.67,25743.645213628988,45.7733,45.7939,45.7114,45.787,25743.6452
2010-05-12 10:45:00,66.67,66.72,66.62,66.65,35694.97025419145,45.787,45.8213,45.7526,45.7733,35694.9703
2010-05-12 10:50:00,66.64,66.68,66.61,66.63,27366.14386154678,45.7664,45.7939,45.7458,45.7595,27366.1439
2010-05-12 10:55:00,66.62,66.69,66.57,66.61,30719.30773391022,45.7526,45.8007,45.7183,45.7458,30719.3077
2010-05-12 11:00:00,66.59,66.74,66.57,66.7,35478.63710113575,45.732,45.8351,45.7183,45.8076,35478.6371
2010-05-12 11:05:00,66.7,66.97,66.7,66.97,40886.96592752839,45.8076,45.993,45.8076,45.993,40886.9659
2010-05-12 11:10:00,66.96,67.04,66.94,67.04,24986.47917793402,45.9862,46.0411,45.9724,46.0411,24986.4792
2010-05-12 11:15:00,67.04,67.12,67.01,67.04,40995.13250405624,46.0411,46.096,46.0205,46.0411,40995.1325
2010-05-12 11:20:00,67.04,67.05,66.92,66.93,30286.641427798808,46.0411,46.048,45.9587,45.9655,30286.6414
2010-05-12 11:25:00,66.92,67.03,66.87,66.9,29313.14223904813,45.9587,46.0342,45.9243,45.9449,29313.1422
2010-05-12 11:30:00,66.91,66.99,66.89,66.98,24553.812871822607,45.9518,46.0068,45.9381,45.9999,24553.8129
2010-05-12 11:35:00,66.98,67.04,66.96,67.0,39913.46673877772,45.9999,46.0411,45.9862,46.0136,39913.4667
2010-05-12 11:40:00,66.99,67.04,66.85,66.93,27906.97674418605,46.0068,46.0411,45.9106,45.9655,27906.9767
2010-05-12 11:45:00,66.93,66.98,66.85,66.91,25959.97836668469,45.9655,45.9999,45.9106,45.9518,25959.9784
2010-05-12 11:50:00,66.92,66.98,66.9,66.94,19361.817198485667,45.9587,45.9999,45.9449,45.9724,19361.8172
2010-05-12 11:55:00,66.93,67.04,66.91,67.04,32774.47268793943,45.9655,46.0411,45.9518,46.0411,32774.4727
2010-05-12 12:00:00,67.04,67.04,66.93,66.96,135640.88696592752,46.0411,46.0411,45.9655,45.9862,135640.887
2010-05-12 12:05:00,66.96,66.97,66.93,66.93,45105.462412114655,45.9862,45.993,45.9655,45.9655,45105.4624
2010-05-12 12:10:00,66.93,67.02,66.93,66.97,47917.79340183883,45.9655,46.0274,45.9655,45.993,47917.7934
2010-05-12 12:15:00,66.97,66.98,66.92,66.95,16982.152514872905,45.993,45.9999,45.9587,45.9793,16982.1525
2010-05-12 12:20:00,66.95,66.96,66.89,66.92,11573.82368848026,45.9793,45.9862,45.9381,45.9587,11573.8237
2010-05-12 12:25:00,66.92,66.97,66.91,66.96,12439.156300703082,45.9587,45.993,45.9518,45.9862,12439.1563
2010-05-12 12:30:00,66.95,66.98,66.88,66.92,21741.48188209843,45.9793,45.9999,45.9312,45.9587,21741.4819
2010-05-12 12:35:00,66.9,66.97,66.87,66.96,12006.489994591671,45.9449,45.993,45.9243,45.9862,12006.49
2010-05-12 12:40:00,66.97,66.98,66.92,66.94,14602.48783126014,45.993,45.9999,45.9587,45.9724,14602.4878
2010-05-12 12:45:00,66.93,66.93,66.89,66.92,7030.8274743104375,45.9655,45.9655,45.9381,45.9587,7030.8275
2010-05-12 12:50:00,66.93,66.94,66.88,66.93,14277.98810167658,45.9655,45.9724,45.9312,45.9655,14277.9881
2010-05-12 12:55:00,66.93,66.96,66.9,66.95,25419.145484045428,45.9655,45.9862,45.9449,45.9793,25419.1455
2010-05-12 13:00:00,66.94,66.97,66.92,66.93,19253.65062195781,45.9724,45.993,45.9587,45.9655,19253.6506
2010-05-12 13:05:00,66.93,66.99,66.92,66.98,27798.8101676582,45.9655,46.0068,45.9587,45.9999,27798.8102
2010-05-12 13:10:00,66.97,66.99,66.92,66.93,36019.469983775016,45.993,46.0068,45.9587,45.9655,36019.47
2010-05-12 13:15:00,66.93,66.96,66.9,66.94,20984.31584640346,45.9655,45.9862,45.9449,45.9724,20984.3158
2010-05-12 13:20:00,66.93,66.96,66.86,66.86,13520.82206598161,45.9655,45.9862,45.9175,45.9175,13520.8221
2010-05-12 13:25:00,66.86,66.92,66.8,66.91,13196.322336398052,45.9175,45.9587,45.8763,45.9518,13196.3223
2010-05-12 13:30:00,66.92,66.92,66.85,66.89,14386.154678204435,45.9587,45.9587,45.9106,45.9381,14386.1547
2010-05-12 13:35:00,66.89,66.92,66.84,66.86,20010.816657652784,45.9381,45.9587,45.9037,45.9175,20010.8167
2010-05-12 13:40:00,66.87,66.92,66.82,66.88,19686.316928069227,45.9243,45.9587,45.89,45.9312,19686.3169
2010-05-12 13:45:00,66.9,66.93,66.87,66.92,20984.31584640346,45.9449,45.9655,45.9243,45.9587,20984.3158
2010-05-12 13:50:00,66.92,66.93,66.83,66.86,18280.15143320714,45.9587,45.9655,45.8969,45.9175,18280.1514
2010-05-12 13:55:00,66.86,66.87,66.8,66.8,15575.987020010816,45.9175,45.9243,45.8763,45.8763,15575.987
2010-05-12 14:00:00,66.81,66.88,66.79,66.83,16873.98593834505,45.8831,45.9312,45.8694,45.8969,16873.9859
2010-05-12 14:05:00,66.84,66.88,66.77,66.82,23255.81395348837,45.9037,45.9312,45.8557,45.89,23255.814
2010-05-12 14:10:00,66.82,66.85,66.8,66.83,16982.152514872905,45.89,45.9106,45.8763,45.8969,16982.1525
2010-05-12 14:15:00,66.84,66.91,66.83,66.9,16441.31963223364,45.9037,45.9518,45.8969,45.9449,16441.3196
2010-05-12 14:20:00,66.9,67.01,66.87,66.97,35262.30394808004,45.9449,46.0205,45.9243,45.993,35262.3039
2010-05-12 14:25:00,66.96,66.98,66.91,66.93,30286.641427798808,45.9862,45.9999,45.9518,45.9655,30286.6414
2010-05-12 14:30:00,66.94,67.01,66.91,66.98,31151.974040021632,45.9724,46.0205,45.9518,45.9999,31151.974
2010-05-12 14:35:00,66.98,67.0,66.9,66.96,25202.812330989724,45.9999,46.0136,45.9449,45.9862,25202.8123
2010-05-12 14:40:00,66.97,66.97,66.92,66.92,16657.652785289345,45.993,45.993,45.9587,45.9587,16657.6528
2010-05-12 14:45:00,66.92,66.97,66.88,66.93,25094.64575446187,45.9587,45.993,45.9312,45.9655,25094.6458
2010-05-12 14:50:00,66.95,67.0,66.92,66.99,34613.30448891292,45.9793,46.0136,45.9587,46.0068,34613.3045
2010-05-12 14:55:00,66.99,67.02,66.95,66.96,48674.9594375338,46.0068,46.0274,45.9793,45.9862,48674.9594
2010-05-12 15:00:00,66.96,67.04,66.92,67.03,36235.80313683072,45.9862,46.0411,45.9587,46.0342,36235.8031
2010-05-12 15:05:00,67.03,67.05,66.92,66.97,59275.28393726338,46.0342,46.048,45.9587,45.993,59275.2839
2010-05-12 15:10:00,66.98,67.04,66.96,67.0,35262.30394808004,45.9999,46.0411,45.9862,46.0136,35262.3039
2010-05-12 15:15:00,67.0,67.02,66.92,66.95,17522.98539751217,46.0136,46.0274,45.9587,45.9793,17522.9854
2010-05-12 15:20:00,66.96,67.03,66.94,66.98,19794.48350459708,45.9862,46.0342,45.9724,45.9999,19794.4835
2010-05-12 15:25:00,66.98,67.04,66.96,66.99,47701.46024878312,45.9999,46.0411,45.9862,46.0068,47701.4602
2010-05-12 15:30:00,67.0,67.02,66.92,66.97,27041.64413196322,46.0136,46.0274,45.9587,45.993,27041.6441
2010-05-12 15:35:00,66.97,66.98,66.88,66.9,32774.47268793943,45.993,45.9999,45.9312,45.9449,32774.4727
2010-05-12 15:40:00,66.89,66.99,66.86,66.94,38074.63493780421,45.9381,46.0068,45.9175,45.9724,38074.6349
2010-05-12 15:45:00,66.95,67.03,66.93,67.01,49323.95889670092,45.9793,46.0342,45.9655,46.0205,49323.9589
2010-05-12 15:50:00,67.01,67.08,66.93,67.04,53866.95511087074,46.0205,46.0686,45.9655,46.0411,53866.9551
2010-05-12 15:55:00,67.04,67.09,67.01,67.06,80259.59978366684,46.0411,46.0754,46.0205,46.0548,80259.5998
2010-05-13 09:30:00,66.8,66.93,66.6,66.76,3785.830178474851,45.8763,45.9655,45.7389,45.8488,3785.8302
2010-05-13 09:35:00,66.72,66.77,66.2,66.43,2812.330989724175,45.8213,45.8557,45.4642,45.6222,2812.331
2010-05-13 09:40:00,66.64,66.64,66.47,66.63,32882.63926446728,45.7664,45.7664,45.6496,45.7595,32882.6393
2010-05-13 09:45:00,66.64,66.67,66.56,66.63,41752.29853975122,45.7664,45.787,45.7114,45.7595,41752.2985
2010-05-13 09:50:00,66.62,66.75,66.6,66.7,33423.47214710654,45.7526,45.8419,45.7389,45.8076,33423.4721
2010-05-13 09:55:00,66.7,66.73,66.63,66.65,24337.4797187669,45.8076,45.8282,45.7595,45.7733,24337.4797
2010-05-13 10:00:00,66.62,66.77,66.59,66.7,35478.63710113575,45.7526,45.8557,45.732,45.8076,35478.6371
2010-05-13 10:05:00,66.69,66.78,66.62,66.78,28772.30935640887,45.8007,45.8625,45.7526,45.8625,28772.3094
2010-05-13 10:10:00,66.77,66.79,66.65,66.67,15359.65386695511,45.8557,45.8694,45.7733,45.787,15359.6539
2010-05-13 10:15:00,66.69,66.79,66.67,66.78,27257.97728501893,45.8007,45.8694,45.787,45.8625,27257.9773
2010-05-13 10:20:00,66.79,66.79,66.67,66.72,16657.652785289345,45.8694,45.8694,45.787,45.8213,16657.6528
2010-05-13 10:25:00,66.72,66.91,66.67,66.91,45213.62898864251,45.8213,45.9518,45.787,45.9518,45213.629
2010-05-13 10:30:00,66.91,66.93,66.83,66.85,35911.30340724716,45.9518,45.9655,45.8969,45.9106,35911.3034
2010-05-13 10:35:00,66.85,66.92,66.8,66.81,53758.788534342886,45.9106,45.9587,45.8763,45.8831,53758.7885
2010-05-13 10:40:00,66.81,66.91,66.8,66.85,46619.79448350459,45.8831,45.9518,45.8763,45.9106,46619.7945
2010-05-13 10:45:00,66.85,66.87,66.8,66.82,11681.990265008111,45.9106,45.9243,45.8763,45.89,11681.9903
2010-05-13 10:50:00,66.81,66.89,66.78,66.89,14602.48783126014,45.8831,45.9381,45.8625,45.9381,14602.4878
2010-05-13 10:55:00,66.88,66.88,66.79,66.83,10059.491617090318,45.9312,45.9312,45.8694,45.8969,10059.4916
2010-05-13 11:00:00,66.82,66.82,66.67,66.76,16116.81990265008,45.89,45.89,45.787,45.8488,16116.8199
2010-05-13 11:05:00,66.77,66.87,66.71,66.75,28123.30989724175,45.8557,45.9243,45.8145,45.8419,28123.3099
2010-05-13 11:10:00,66.74,66.79,66.67,66.68,42942.1308815576,45.8351,45.8694,45.787,45.7939,42942.1309
2010-05-13 11:15:00,66.68,66.78,66.66,66.76,16333.153055705789,45.7939,45.8625,45.7801,45.8488,16333.1531
2010-05-13 11:20:00,66.76,66.82,66.67,66.7,16441.31963223364,45.8488,45.89,45.787,45.8076,16441.3196
2010-05-13 11:25:00,66.69,66.71,66.57,66.58,19686.316928069227,45.8007,45.8145,45.7183,45.7252,19686.3169
2010-05-13 11:30:00,66.6,66.61,66.5,66.58,48783.12601406165,45.7389,45.7458,45.6702,45.7252,48783.126
2010-05-13 11:35:00,66.58,66.62,66.56,66.59,16982.152514872905,45.7252,45.7526,45.7114,45.732,16982.1525
2010-05-13 11:40:00,66.58,66.6,66.54,66.59,66306.11141157382,45.7252,45.7389,45.6977,45.732,66306.1114
2010-05-13 11:45:00,66.58,66.58,66.55,66.56,73336.93888588426,45.7252,45.7252,45.7046,45.7114,73336.9389
2010-05-13 11:50:00,66.57,66.59,66.45,66.51,24229.313142239047,45.7183,45.732,45.6359,45.6771,24229.3131
2010-05-13 11:55:00,66.51,66.52,66.43,66.45,17306.65224445646,45.6771,45.684,45.6222,45.6359,17306.6522
2010-05-13 12:00:00,66.45,66.54,66.42,66.54,13196.322336398052,45.6359,45.6977,45.6153,45.6977,13196.3223
2010-05-13 12:05:00,66.53,66.59,66.5,66.55,13412.655489453758,45.6908,45.732,45.6702,45.7046,13412.6555
2010-05-13 12:10:00,66.55,66.59,66.54,66.56,10708.491076257436,45.7046,45.732,45.6977,45.7114,10708.4911
2010-05-13 12:15:00,66.55,66.56,66.46,66.52,15035.154137371552,45.7046,45.7114,45.6428,45.684,15035.1541
2010-05-13 12:20:00,66.51,66.58,66.51,66.58,11357.490535424551,45.6771,45.7252,45.6771,45.7252,11357.4905
2010-05-13 12:25:00,66.59,66.6,66.52,66.55,18063.81828015144,45.732,45.7389,45.684,45.7046,18063.8183
2010-05-13 12:30:00,66.55,66.57,66.54,66.55,16116.81990265008,45.7046,45.7183,45.6977,45.7046,16116.8199
2010-05-13 12:35:00,66.55,66.56,66.5,66.5,9626.825310978908,45.7046,45.7114,45.6702,45.6702,9626.8253
2010-05-13 12:40:00,66.52,66.56,66.51,66.55,14602.48783126014,45.684,45.7114,45.6771,45.7046,14602.4878
2010-05-13 12:45:00,66.55,66.55,66.5,66.5,16116.81990265008,45.7046,45.7046,45.6702,45.6702,16116.8199
2010-05-13 12:50:00,66.47,66.57,66.43,66.54,12547.322877230936,45.6496,45.7183,45.6222,45.6977,12547.3229
2010-05-13 12:55:00,66.52,66.54,66.48,66.48,10059.491617090318,45.684,45.6977,45.6565,45.6565,10059.4916
2010-05-13 13:00:00,66.46,66.5,66.4,66.45,13196.322336398052,45.6428,45.6702,45.6016,45.6359,13196.3223
2010-05-13 13:05:00,66.47,66.49,66.41,66.45,9734.99188750676,45.6496,45.6634,45.6084,45.6359,9734.9919
2010-05-13 13:10:00,66.43,66.64,66.42,66.57,19361.817198485667,45.6222,45.7664,45.6153,45.7183,19361.8172
2010-05-13 13:15:00,66.57,66.87,66.57,66.83,16657.652785289345,45.7183,45.9243,45.7183,45.8969,16657.6528
2010-05-13 13:20:00,66.84,66.9,66.81,66.86,14710.654407787992,45.9037,45.9449,45.8831,45.9175,14710.6544
2010-05-13 13:25:00,66.85,66.87,66.82,66.85,4759.329367225527,45.9106,45.9243,45.89,45.9106,4759.3294
2010-05-13 13:30:00,66.86,66.97,66.82,66.9,15143.320713899404,45.9175,45.993,45.89,45.9449,15143.3207
2010-05-13 13:35:00,66.9,66.93,66.82,66.83,22931.31422390481,45.9449,45.9655,45.89,45.8969,22931.3142
2010-05-13 13:40:00,66.84,66.89,66.75,66.77,14494.321254732287,45.9037,45.9381,45.8419,45.8557,14494.3213
2010-05-13 13:45:00,66.73,66.82,66.71,66.82,4326.663061114115,45.8282,45.89,45.8145,45.89,4326.6631
2010-05-13 13:50:00,66.83,66.83,66.76,66.79,5408.328826392644,45.8969,45.8969,45.8488,45.8694,5408.3288
2010-05-13 13:55:00,66.79,66.8,66.75,66.77,4110.32990805841,45.8694,45.8763,45.8419,45.8557,4110.3299
2010-05-13 14:00:00,66.75,66.86,66.74,66.82,11790.156841535963,45.8419,45.9175,45.8351,45.89,11790.1568
2010-05-13 14:05:00,66.84,66.86,66.77,66.77,16116.81990265008,45.9037,45.9175,45.8557,45.8557,16116.8199
2010-05-13 14:10:00,66.77,66.83,66.77,66.79,9085.992428339645,45.8557,45.8969,45.8557,45.8694,9085.9924
2010-05-13 14:15:00,66.81,66.81,66.75,66.8,6706.327744726879,45.8831,45.8831,45.8419,45.8763,6706.3277
2010-05-13 14:20:00,66.8,66.81,66.71,66.72,6922.660897782585,45.8763,45.8831,45.8145,45.8213,6922.6609
2010-05-13 14:25:00,66.73,66.77,66.67,66.72,10167.658193618172,45.8282,45.8557,45.787,45.8213,10167.6582
2010-05-13 14:30:00,66.69,66.7,66.61,66.64,10708.491076257436,45.8007,45.8076,45.7458,45.7664,10708.4911
2010-05-13 14:35:00,66.61,66.7,66.56,66.69,5300.162249864791,45.7458,45.8076,45.7114,45.8007,5300.1622
2010-05-13 14:40:00,66.67,66.67,66.59,66.59,4218.496484586262,45.787,45.787,45.732,45.732,4218.4965
2010-05-13 14:45:00,66.59,66.62,66.54,66.55,11898.323418063816,45.732,45.7526,45.6977,45.7046,11898.3234
2010-05-13 14:50:00,66.54,66.59,66.51,66.56,14494.321254732287,45.6977,45.732,45.6771,45.7114,14494.3213
2010-05-13 14:55:00,66.55,66.64,66.55,66.61,22606.814494321254,45.7046,45.7664,45.7046,45.7458,22606.8145
2010-05-13 15:00:00,66.63,66.67,66.58,66.59,15792.320173066522,45.7595,45.787,45.7252,45.732,15792.3202
2010-05-13 15:05:00,66.59,66.59,66.52,66.55,18820.984315846403,45.732,45.732,45.684,45.7046,18820.9843
2010-05-13 15:10:00,66.56,66.56,66.39,66.43,29421.308815575987,45.7114,45.7114,45.5947,45.6222,29421.3088
2010-05-13 15:15:00,66.43,66.43,66.23,66.24,26500.81124932396,45.6222,45.6222,45.4848,45.4917,26500.8112
2010-05-13 15:20:00,66.24,66.45,66.21,66.41,27582.47701460249,45.4917,45.6359,45.4711,45.6084,27582.477
2010-05-13 15:25:00,66.42,66.44,66.34,66.4,48458.626284478094,45.6153,45.629,45.5604,45.6016,48458.6263
2010-05-13 15:30:00,66.39,66.41,66.27,66.31,38399.13466738778,45.5947,45.6084,45.5123,45.5397,38399.1347
2010-05-13 15:35:00,66.32,66.37,66.12,66.22,24986.47917793402,45.5466,45.581,45.4093,45.4779,24986.4792
2010-05-13 15:40:00,66.2,66.2,66.09,66.12,93347.75554353705,45.4642,45.4642,45.3887,45.4093,93347.7555
2010-05-13 15:45:00,66.12,66.33,66.11,66.24,75716.60356949702,45.4093,45.5535,45.4024,45.4917,75716.6036
2010-05-13 15:50:00,66.25,66.42,66.25,66.32,56246.6197944835,45.4985,45.6153,45.4985,45.5466,56246.6198
2010-05-13 15:55:00,66.32,66.32,66.06,66.08,92590.58950784209,45.5466,45.5466,45.3681,45.3818,92590.5895
2010-05-14 09:30:00,65.42,65.45,65.19,65.41,35262.30394808004,44.9285,44.9491,44.7706,44.9217,35262.3039
2010-05-14 09:35:00,65.31,65.38,64.91,65.03,23904.813412655487,44.853,44.9011,44.5783,44.6607,23904.8134
2010-05-14 09:40:00,65.03,65.03,64.52,64.95,28988.64250946457,44.6607,44.6607,44.3104,44.6057,28988.6425
2010-05-14 09:45:00,64.95,65.07,64.81,64.81,22931.31422390481,44.6057,44.6882,44.5096,44.5096,22931.3142
2010-05-14 09:50:00,64.81,64.96,64.69,64.73,29853.9751216874,44.5096,44.6126,44.4272,44.4547,29853.9751
2010-05-14 09:55:00,64.74,64.75,64.56,64.69,37317.46890210925,44.4615,44.4684,44.3379,44.4272,37317.4689
2010-05-14 10:00:00,64.69,64.69,64.42,64.45,31800.97349918875,44.4272,44.4272,44.2418,44.2624,31800.9735
2010-05-14 10:05:00,64.47,64.54,64.38,64.46,29853.9751216874,44.2761,44.3242,44.2143,44.2692,29853.9751
2010-05-14 10:10:00,64.47,64.72,64.44,64.71,17955.65170362358,44.2761,44.4478,44.2555,44.4409,17955.6517
2010-05-14 10:15:00,64.72,64.85,64.63,64.65,19902.65008112493,44.4478,44.5371,44.386,44.3997,19902.6501
2010-05-14 10:20:00,64.63,64.85,64.63,64.85,7355.327203893997,44.386,44.5371,44.386,44.5371,7355.3272
2010-05-14 10:25:00,64.83,64.84,64.6,64.67,12439.156300703082,44.5233,44.5302,44.3654,44.4134,12439.1563
2010-05-14 10:30:00,64.7,64.77,64.65,64.65,14061.654948620877,44.434,44.4821,44.3997,44.3997,14061.6549
2010-05-14 10:35:00,64.63,64.67,64.51,64.52,20227.14981070849,44.386,44.4134,44.3036,44.3104,20227.1498
2010-05-14 10:40:00,64.54,64.61,64.5,64.57,18171.98485667929,44.3242,44.3722,44.2967,44.3448,18171.9849
2010-05-14 10:45:00,64.55,64.61,64.51,64.61,14277.98810167658,44.331,44.3722,44.3036,44.3722,14277.9881
2010-05-14 10:50:00,64.61,64.61,64.45,64.45,19686.316928069227,44.3722,44.3722,44.2624,44.2624,19686.3169
2010-05-14 10:55:00,64.46,64.48,64.36,64.47,10924.824229313142,44.2692,44.283,44.2005,44.2761,10924.8242
2010-05-14 11:00:00,64.46,64.47,64.27,64.33,10816.657652785289,44.2692,44.2761,44.1387,44.1799,10816.6577
2010-05-14 11:05:00,64.33,64.33,64.16,64.21,17306.65224445646,44.1799,44.1799,44.0632,44.0975,17306.6522
2010-05-14 11:10:00,64.2,64.3,64.08,64.28,14277.98810167658,44.0907,44.1593,44.0083,44.1456,14277.9881
2010-05-14 11:15:00,64.3,64.35,64.21,64.23,8869.659275283937,44.1593,44.1937,44.0975,44.1113,8869.6593
2010-05-14 11:20:00,64.22,64.22,63.96,64.03,21525.148729042725,44.1044,44.1044,43.9258,43.9739,21525.1487
2010-05-14 11:25:00,64.05,64.17,64.02,64.07,18604.6511627907,43.9876,44.0701,43.967,44.0014,18604.6512
2010-05-14 11:30:00,64.05,64.23,64.03,64.2,10708.491076257436,43.9876,44.1113,43.9739,44.0907,10708.4911
2010-05-14 11:35:00,64.17,64.28,64.17,64.19,13304.488912925906,44.0701,44.1456,44.0701,44.0838,13304.4889
2010-05-14 11:40:00,64.18,64.24,64.11,64.24,10167.658193618172,44.0769,44.1181,44.0289,44.1181,10167.6582
2010-05-14 11:45:00,64.26,64.26,64.14,64.15,5191.995673336939,44.1319,44.1319,44.0495,44.0563,5191.9957
2010-05-14 11:50:00,64.15,64.15,63.96,64.01,10924.824229313142,44.0563,44.0563,43.9258,43.9602,10924.8242
2010-05-14 11:55:00,64.02,64.08,63.98,63.99,17090.319091400757,43.967,44.0083,43.9396,43.9464,17090.3191
2010-05-14 12:00:00,64.0,64.06,63.79,63.86,49648.45862628448,43.9533,43.9945,43.8091,43.8572,49648.4586
2010-05-14 12:05:00,63.86,63.89,63.61,63.72,55273.12060573282,43.8572,43.8778,43.6855,43.761,55273.1206
2010-05-14 12:10:00,63.71,63.79,63.7,63.77,21849.648458626285,43.7541,43.8091,43.7473,43.7954,21849.6485
2010-05-14 12:15:00,63.78,63.84,63.74,63.84,20767.98269334776,43.8022,43.8434,43.7747,43.8434,20767.9827
2010-05-14 12:20:00,63.83,63.84,63.6,63.78,261222.2823147648,43.8366,43.8434,43.6786,43.8022,261222.2823
2010-05-14 12:25:00,63.76,63.81,63.7,63.77,17522.98539751217,43.7885,43.8228,43.7473,43.7954,17522.9854
2010-05-14 12:30:00,63.79,63.88,63.79,63.83,16873.98593834505,43.8091,43.8709,43.8091,43.8366,16873.9859
2010-05-14 12:35:00,63.84,63.9,63.74,63.9,48783.12601406165,43.8434,43.8846,43.7747,43.8846,48783.126
2010-05-14 12:40:00,63.92,64.02,63.91,63.94,13520.82206598161,43.8984,43.967,43.8915,43.9121,13520.8221
2010-05-14 12:45:00,63.92,64.1,63.89,64.07,31151.974040021632,43.8984,44.022,43.8778,44.0014,31151.974
2010-05-14 12:50:00,64.08,64.23,64.08,64.2,27366.14386154678,44.0083,44.1113,44.0083,44.0907,27366.1439
2010-05-14 12:55:00,64.21,64.39,64.2,64.38,16549.486208761493,44.0975,44.2212,44.0907,44.2143,16549.4862
2010-05-14 13:00:00,64.36,64.45,64.32,64.33,15359.65386695511,44.2005,44.2624,44.1731,44.1799,15359.6539
2010-05-14 13:05:00,64.34,64.37,64.28,64.34,17306.65224445646,44.1868,44.2074,44.1456,44.1868,17306.6522
2010-05-14 13:10:00,64.34,64.45,64.32,64.43,13088.1557598702,44.1868,44.2624,44.1731,44.2486,13088.1558
2010-05-14 13:15:00,64.46,64.47,64.24,64.28,20984.31584640346,44.2692,44.2761,44.1181,44.1456,20984.3158
2010-05-14 13:20:00,64.28,64.39,64.25,64.38,11898.323418063816,44.1456,44.2212,44.125,44.2143,11898.3234
2010-05-14 13:25:00,64.4,64.4,64.31,64.35,8112.493239588966,44.228,44.228,44.1662,44.1937,8112.4932
2010-05-14 13:30:00,64.34,64.35,64.24,64.26,18280.15143320714,44.1868,44.1937,44.1181,44.1319,18280.1514
2010-05-14 13:35:00,64.26,64.34,64.19,64.21,16549.486208761493,44.1319,44.1868,44.0838,44.0975,16549.4862
2010-05-14 13:40:00,64.25,64.26,64.19,64.26,7571.660356949702,44.125,44.1319,44.0838,44.1319,7571.6604
2010-05-14 13:45:00,64.27,64.32,64.26,64.26,4759.329367225527,44.1387,44.1731,44.1319,44.1319,4759.3294
2010-05-14 13:50:00,64.26,64.26,64.16,64.24,15035.154137371552,44.1319,44.1319,44.0632,44.1181,15035.1541
2010-05-14 13:55:00,64.26,64.39,64.23,64.3,8869.659275283937,44.1319,44.2212,44.1113,44.1593,8869.6593
2010-05-14 14:00:00,64.32,64.37,64.3,64.32,6057.328285559762,44.1731,44.2074,44.1593,44.1731,6057.3283
2010-05-14 14:05:00,64.32,64.33,64.25,64.27,5732.828555976204,44.1731,44.1799,44.125,44.1387,5732.8286
2010-05-14 14:10:00,64.27,64.29,64.14,64.22,17090.319091400757,44.1387,44.1525,44.0495,44.1044,17090.3191
2010-05-14 14:15:00,64.2,64.2,64.07,64.17,8869.659275283937,44.0907,44.0907,44.0014,44.0701,8869.6593
2010-05-14 14:20:00,64.16,64.24,64.13,64.23,10275.824770146024,44.0632,44.1181,44.0426,44.1113,10275.8248
2010-05-14 14:25:00,64.25,64.29,64.16,64.26,6381.828015143321,44.125,44.1525,44.0632,44.1319,6381.828
2010-05-14 14:30:00,64.27,64.32,64.22,64.28,8112.493239588966,44.1387,44.1731,44.1044,44.1456,8112.4932
2010-05-14 14:35:00,64.28,64.35,64.19,64.31,19253.65062195781,44.1456,44.1937,44.0838,44.1662,19253.6506
2010-05-14 14:40:00,64.28,64.28,64.17,64.17,13412.655489453758,44.1456,44.1456,44.0701,44.0701,13412.6555
2010-05-14 14:45:00,64.17,64.23,64.16,64.23,16765.819361817197,44.0701,44.1113,44.0632,44.1113,16765.8194
2010-05-14 14:50:00,64.24,64.28,64.06,64.06,17631.15197404002,44.1181,44.1456,43.9945,43.9945,17631.152
2010-05-14 14:55:00,64.06,64.1,63.98,64.02,24770.14602487831,43.9945,44.022,43.9396,43.967,24770.146
2010-05-14 15:00:00,64.03,64.09,63.98,64.0,25635.478637101136,43.9739,44.0151,43.9396,43.9533,25635.4786
2010-05-14 15:05:00,64.02,64.1,63.96,64.1,15359.65386695511,43.967,44.022,43.9258,44.022,15359.6539
2010-05-14 15:10:00,64.1,64.17,64.08,64.08,11898.323418063816,44.022,44.0701,44.0083,44.0083,11898.3234
2010-05-14 15:15:00,64.08,64.08,63.99,64.01,17090.319091400757,44.0083,44.0083,43.9464,43.9602,17090.3191
2010-05-14 15:20:00,64.0,64.03,63.86,63.91,23255.81395348837,43.9533,43.9739,43.8572,43.8915,23255.814
2010-05-14 15:25:00,63.91,63.99,63.86,63.96,21741.48188209843,43.8915,43.9464,43.8572,43.9258,21741.4819
2010-05-14 15:30:00,63.98,64.06,63.97,64.04,24012.979989183343,43.9396,43.9945,43.9327,43.9808,24012.98
2010-05-14 15:35:00,64.04,64.1,63.98,64.1,29096.809085992427,43.9808,44.022,43.9396,44.022,29096.8091
2010-05-14 15:40:00,64.08,64.29,64.08,64.27,45105.462412114655,44.0083,44.1525,44.0083,44.1387,45105.4624
2010-05-14 15:45:00,64.27,64.28,64.17,64.19,40346.13304488913,44.1387,44.1456,44.0701,44.0838,40346.133
2010-05-14 15:50:00,64.21,64.45,64.19,64.36,54732.28772309356,44.0975,44.2624,44.0838,44.2005,54732.2877
2010-05-14 15:55:00,64.4,64.51,64.3,64.36,92049.7566252028,44.228,44.3036,44.1593,44.2005,92049.7566
2010-05-17 09:30:00,64.36,65.03,64.36,64.79,20335.316387236344,44.2005,44.6607,44.2005,44.4959,20335.3164
2010-05-17 09:35:00,64.79,65.13,64.79,65.05,21957.815035154137,44.4959,44.7294,44.4959,44.6744,21957.815
2010-05-17 09:40:00,65.05,65.2,65.05,65.15,67279.6106003245,44.6744,44.7774,44.6744,44.7431,67279.6106
2010-05-17 09:45:00,65.16,65.22,65.1,65.1,47809.626825310974,44.75,44.7912,44.7088,44.7088,47809.6268
2010-05-17 09:50:00,65.13,65.19,65.0,65.13,44456.462952947535,44.7294,44.7706,44.6401,44.7294,44456.463
2010-05-17 09:55:00,65.13,65.35,65.04,65.32,90968.09085992428,44.7294,44.8804,44.6676,44.8598,90968.0909
2010-05-17 10:00:00,65.3,65.41,65.28,65.3,30286.641427798808,44.8461,44.9217,44.8324,44.8461,30286.6414
2010-05-17 10:05:00,65.31,65.49,65.31,65.4,31151.974040021632,44.853,44.9766,44.853,44.9148,31151.974
2010-05-17 10:10:00,65.4,65.6,65.34,65.54,16657.652785289345,44.9148,45.0521,44.8736,45.0109,16657.6528
2010-05-17 10:15:00,65.53,65.7,65.53,65.69,15143.320713899404,45.0041,45.1208,45.0041,45.114,15143.3207
2010-05-17 10:20:00,65.67,65.78,65.66,65.68,41968.63169280692,45.1002,45.1758,45.0933,45.1071,41968.6317
2010-05-17 10:25:00,65.68,65.76,65.64,65.66,38290.968090859926,45.1071,45.162,45.0796,45.0933,38290.9681
2010-05-17 10:30:00,65.68,65.68,65.43,65.46,32233.63980530016,45.1071,45.1071,44.9354,44.956,32233.6398
2010-05-17 10:35:00,65.48,65.49,65.31,65.33,29313.14223904813,44.9697,44.9766,44.853,44.8667,29313.1422
2010-05-17 10:40:00,65.32,65.33,65.17,65.18,15143.320713899404,44.8598,44.8667,44.7568,44.7637,15143.3207
2010-05-17 10:45:00,65.16,65.29,65.13,65.23,12763.656030286642,44.75,44.8392,44.7294,44.798,12763.656
2010-05-17 10:50:00,65.22,65.38,65.22,65.29,12763.656030286642,44.7912,44.9011,44.7912,44.8392,12763.656
2010-05-17 10:55:00,65.28,65.28,65.09,65.09,8436.992969172525,44.8324,44.8324,44.7019,44.7019,8436.993
2010-05-17 11:00:00,65.08,65.11,64.92,64.92,11249.3239588967,44.695,44.7156,44.5851,44.5851,11249.324
2010-05-17 11:05:00,64.92,64.93,64.8,64.92,42184.96484586263,44.5851,44.592,44.5027,44.5851,42184.9648
2010-05-17 11:10:00,64.92,64.92,64.78,64.86,20767.98269334776,44.5851,44.5851,44.489,44.5439,20767.9827
2010-05-17 11:15:00,64.84,64.86,64.62,64.62,26717.144402379665,44.5302,44.5439,44.3791,44.3791,26717.1444
2010-05-17 11:20:00,64.6,64.71,64.6,64.65,20767.98269334776,44.3654,44.4409,44.3654,44.3997,20767.9827
2010-05-17 11:25:00,64.63,64.71,64.53,64.71,10059.491617090318,44.386,44.4409,44.3173,44.4409,10059.4916
2010-05-17 11:30:00,64.7,64.77,64.66,64.77,24445.64629529475,44.434,44.4821,44.4066,44.4821,24445.6463
2010-05-17 11:35:00,64.76,64.83,64.72,64.72,17955.65170362358,44.4753,44.5233,44.4478,44.4478,17955.6517
2010-05-17 11:40:00,64.72,64.82,64.72,64.76,12871.822606814494,44.4478,44.5165,44.4478,44.4753,12871.8226
2010-05-17 11:45:00,64.75,64.79,64.51,64.6,18604.6511627907,44.4684,44.4959,44.3036,44.3654,18604.6512
2010-05-17 11:50:00,64.59,64.59,64.47,64.49,15575.987020010816,44.3585,44.3585,44.2761,44.2898,15575.987
2010-05-17 11:55:00,64.5,64.61,64.47,64.58,28772.30935640887,44.2967,44.3722,44.2761,44.3516,28772.3094
2010-05-17 12:00:00,64.57,64.57,64.03,64.07,54407.787993510006,44.3448,44.3448,43.9739,44.0014,54407.788
2010-05-17 12:05:00,64.07,64.12,63.93,64.07,14710.654407787992,44.0014,44.0357,43.9052,44.0014,14710.6544
2010-05-17 12:10:00,64.09,64.25,64.08,64.23,30394.808004326664,44.0151,44.125,44.0083,44.1113,30394.808
2010-05-17 12:15:00,64.23,64.23,64.1,64.2,10167.658193618172,44.1113,44.1113,44.022,44.0907,10167.6582
2010-05-17 12:20:00,64.19,64.22,64.13,64.13,11032.990805840996,44.0838,44.1044,44.0426,44.0426,11032.9908
2010-05-17 12:25:00,64.13,64.23,64.1,64.1,9951.325040562466,44.0426,44.1113,44.022,44.022,9951.325
2010-05-17 12:30:00,64.12,64.29,64.08,64.27,12006.489994591671,44.0357,44.1525,44.0083,44.1387,12006.49
2010-05-17 12:35:00,64.29,64.29,64.19,64.22,7787.993510005408,44.1525,44.1525,44.0838,44.1044,7787.9935
2010-05-17 12:40:00,64.22,64.31,64.21,64.3,20118.98323418064,44.1044,44.1662,44.0975,44.1593,20118.9832
2010-05-17 12:45:00,64.3,64.45,64.3,64.45,7030.8274743104375,44.1593,44.2624,44.1593,44.2624,7030.8275
2010-05-17 12:50:00,64.46,64.46,64.34,64.37,5949.161709031909,44.2692,44.2692,44.1868,44.2074,5949.1617
2010-05-17 12:55:00,64.35,64.36,64.31,64.32,5083.829096809086,44.1937,44.2005,44.1662,44.1731,5083.8291
2010-05-17 13:00:00,64.32,64.36,64.22,64.27,13845.32179556517,44.1731,44.2005,44.1044,44.1387,13845.3218
2010-05-17 13:05:00,64.25,64.27,64.21,64.24,6165.494862087615,44.125,44.1387,44.0975,44.1181,6165.4949
2010-05-17 13:10:00,64.24,64.25,64.16,64.22,6706.327744726879,44.1181,44.125,44.0632,44.1044,6706.3277
2010-05-17 13:15:00,64.22,64.43,64.22,64.42,10816.657652785289,44.1044,44.2486,44.1044,44.2418,10816.6577
2010-05-17 13:20:00,64.43,64.45,64.29,64.37,9085.992428339645,44.2486,44.2624,44.1525,44.2074,9085.9924
2010-05-17 13:25:00,64.37,64.53,64.37,64.47,20010.816657652784,44.2074,44.3173,44.2074,44.2761,20010.8167
2010-05-17 13:30:00,64.47,64.55,64.46,64.49,10816.657652785289,44.2761,44.331,44.2692,44.2898,10816.6577
2010-05-17 13:35:00,64.47,64.49,64.32,64.33,12547.322877230936,44.2761,44.2898,44.1731,44.1799,12547.3229
2010-05-17 13:40:00,64.3,64.37,64.29,64.3,8328.826392644673,44.1593,44.2074,44.1525,44.1593,8328.8264
2010-05-17 13:45:00,64.29,64.33,64.23,64.32,21741.48188209843,44.1525,44.1799,44.1113,44.1731,21741.4819
2010-05-17 13:50:00,64.34,64.34,64.23,64.31,7896.160086533261,44.1868,44.1868,44.1113,44.1662,7896.1601
2010-05-17 13:55:00,64.31,64.52,64.3,64.49,15575.987020010816,44.1662,44.3104,44.1593,44.2898,15575.987
2010-05-17 14:00:00,64.51,64.9,64.47,64.88,54948.62087614927,44.3036,44.5714,44.2761,44.5577,54948.6209
2010-05-17 14:05:00,64.88,64.88,64.68,64.71,16657.652785289345,44.5577,44.5577,44.4203,44.4409,16657.6528
2010-05-17 14:10:00,64.71,64.75,64.66,64.74,12330.98972417523,44.4409,44.4684,44.4066,44.4615,12330.9897
2010-05-17 14:15:00,64.74,64.8,64.72,64.77,14277.98810167658,44.4615,44.5027,44.4478,44.4821,14277.9881
2010-05-17 14:20:00,64.78,64.88,64.7,64.85,48350.45970795024,44.489,44.5577,44.434,44.5371,48350.4597
2010-05-17 14:25:00,64.85,64.91,64.72,64.74,40346.13304488913,44.5371,44.5783,44.4478,44.4615,40346.133
2010-05-17 14:30:00,64.72,64.88,64.69,64.69,77230.93564088696,44.4478,44.5577,44.4272,44.4272,77230.9356
2010-05-17 14:35:00,64.69,64.86,64.68,64.84,40670.63277447269,44.4272,44.5439,44.4203,44.5302,40670.6328
2010-05-17 14:40:00,64.85,65.01,64.85,64.99,16982.152514872905,44.5371,44.6469,44.5371,44.6332,16982.1525
2010-05-17 14:45:00,64.99,65.18,64.99,65.1,41427.79881016766,44.6332,44.7637,44.6332,44.7088,41427.7988
2010-05-17 14:50:00,65.09,65.22,65.09,65.18,53217.955651703625,44.7019,44.7912,44.7019,44.7637,53217.9557
2010-05-17 14:55:00,65.18,65.33,65.17,65.29,125148.7290427258,44.7637,44.8667,44.7568,44.8392,125148.729
2010-05-17 15:00:00,65.31,65.55,65.25,65.45,39264.4672796106,44.853,45.0178,44.8118,44.9491,39264.4673
2010-05-17 15:05:00,65.45,65.47,65.28,65.28,35911.30340724716,44.9491,44.9629,44.8324,44.8324,35911.3034
2010-05-17 15:10:00,65.28,65.36,65.22,65.23,36343.96971335857,44.8324,44.8873,44.7912,44.798,36343.9697
2010-05-17 15:15:00,65.22,65.22,65.01,65.07,30286.641427798808,44.7912,44.7912,44.6469,44.6882,30286.6414
2010-05-17 15:20:00,65.08,65.16,64.98,65.08,60681.44943212547,44.695,44.75,44.6263,44.695,60681.4494
2010-05-17 15:25:00,65.08,65.16,64.99,65.12,43482.96376419686,44.695,44.75,44.6332,44.7225,43482.9638
2010-05-17 15:30:00,65.12,65.27,65.09,65.27,55273.12060573282,44.7225,44.8255,44.7019,44.8255,55273.1206
2010-05-17 15:35:00,65.26,65.47,65.26,65.39,80692.26608977826,44.8186,44.9629,44.8186,44.9079,80692.2661
2010-05-17 15:40:00,65.38,65.54,65.18,65.33,75932.93672255272,44.9011,45.0109,44.7637,44.8667,75932.9367
2010-05-17 15:45:00,65.35,65.42,65.27,65.32,77447.26879394267,44.8804,44.9285,44.8255,44.8598,77447.2688
2010-05-17 15:50:00,65.33,65.41,65.28,65.36,73877.77176852353,44.8667,44.9217,44.8324,44.8873,73877.7718
2010-05-17 15:55:00,65.36,65.38,65.23,65.27,113034.07247160628,44.8873,44.9011,44.798,44.8255,113034.0725
2010-05-18 09:30:00,65.83,65.97,65.59,65.9,30502.97458085452,45.2101,45.3062,45.0453,45.2582,30502.9746
2010-05-18 09:35:00,65.91,66.03,65.69,66.0,12006.489994591671,45.265,45.3475,45.114,45.3269,12006.49
2010-05-18 09:40:00,65.98,66.44,65.97,66.36,20876.14926987561,45.3131,45.629,45.3062,45.5741,20876.1493
2010-05-18 09:45:00,66.35,67.03,66.35,66.81,45646.29529475392,45.5672,46.0342,45.5672,45.8831,45646.2953
2010-05-18 09:50:00,66.79,66.8,66.38,66.44,29745.808545159543,45.8694,45.8763,45.5878,45.629,29745.8085
2010-05-18 09:55:00,66.45,66.49,66.2,66.23,17955.65170362358,45.6359,45.6634,45.4642,45.4848,17955.6517
2010-05-18 10:00:00,66.23,66.28,66.1,66.15,19578.15035154137,45.4848,45.5191,45.3955,45.4299,19578.1504
2010-05-18 10:05:00,66.15,66.18,66.06,66.15,20227.14981070849,45.4299,45.4505,45.3681,45.4299,20227.1498
2010-05-18 10:10:00,66.14,66.31,66.11,66.3,20227.14981070849,45.423,45.5397,45.4024,45.5329,20227.1498
2010-05-18 10:15:00,66.3,66.34,66.23,66.27,9843.158464034614,45.5329,45.5604,45.4848,45.5123,9843.1585
2010-05-18 10:20:00,66.25,66.25,66.16,66.21,13304.488912925906,45.4985,45.4985,45.4367,45.4711,13304.4889
2010-05-18 10:25:00,66.21,66.25,66.13,66.17,34505.13791238507,45.4711,45.4985,45.4161,45.4436,34505.1379
2010-05-18 10:30:00,66.17,66.19,66.06,66.08,27798.8101676582,45.4436,45.4573,45.3681,45.3818,27798.8102
2010-05-18 10:35:00,66.1,66.15,65.87,65.89,29745.808545159543,45.3955,45.4299,45.2376,45.2513,29745.8085
2010-05-18 10:40:00,65.89,65.94,65.71,65.79,11790.156841535963,45.2513,45.2856,45.1277,45.1826,11790.1568
2010-05-18 10:45:00,65.76,65.82,65.65,65.67,12439.156300703082,45.162,45.2032,45.0865,45.1002,12439.1563
2010-05-18 10:50:00,65.64,65.79,65.58,65.79,12979.989183342346,45.0796,45.1826,45.0384,45.1826,12979.9892
2010-05-18 10:55:00,65.78,65.94,65.78,65.93,21957.815035154137,45.1758,45.2856,45.1758,45.2788,21957.815
2010-05-18 11:00:00,65.91,66.03,65.82,65.85,14169.821525148727,45.265,45.3475,45.2032,45.2238,14169.8215
2010-05-18 11:05:00,65.86,65.94,65.75,65.82,16657.652785289345,45.2307,45.2856,45.1552,45.2032,16657.6528
2010-05-18 11:10:00,65.78,65.97,65.78,65.94,20984.31584640346,45.1758,45.3062,45.1758,45.2856,20984.3158
2010-05-18 11:15:00,65.94,66.03,65.9,66.0,28015.14332071389,45.2856,45.3475,45.2582,45.3269,28015.1433
2010-05-18 11:20:00,66.0,66.08,65.92,65.93,14494.321254732287,45.3269,45.3818,45.2719,45.2788,14494.3213
2010-05-18 11:25:00,65.93,66.02,65.92,66.0,13520.82206598161,45.2788,45.3406,45.2719,45.3269,13520.8221
2010-05-18 11:30:00,65.99,65.99,65.94,65.98,7463.49378042185,45.32,45.32,45.2856,45.3131,7463.4938
2010-05-18 11:35:00,65.98,65.98,65.87,65.9,27257.97728501893,45.3131,45.3131,45.2376,45.2582,27257.9773
2010-05-18 11:40:00,65.89,65.89,65.69,65.7,23688.480259599783,45.2513,45.2513,45.114,45.1208,23688.4803
2010-05-18 11:45:00,65.69,65.73,65.65,65.71,22174.14818820984,45.114,45.1414,45.0865,45.1277,22174.1482
2010-05-18 11:50:00,65.71,65.8,65.69,65.8,7138.994050838291,45.1277,45.1895,45.114,45.1895,7138.9941
2010-05-18 11:55:00,65.77,65.8,65.73,65.73,12006.489994591671,45.1689,45.1895,45.1414,45.1414,12006.49
2010-05-18 12:00:00,65.72,65.75,65.51,65.55,21092.48242293132,45.1346,45.1552,44.9903,45.0178,21092.4824
2010-05-18 12:05:00,65.57,65.68,65.52,65.6,10383.991346673878,45.0315,45.1071,44.9972,45.0521,10383.9913
2010-05-18 12:10:00,65.61,65.76,65.57,65.64,11465.657111952409,45.059,45.162,45.0315,45.0796,11465.6571
2010-05-18 12:15:00,65.64,65.72,65.61,65.68,10708.491076257436,45.0796,45.1346,45.059,45.1071,10708.4911
2010-05-18 12:20:00,65.69,65.69,65.54,65.61,18063.81828015144,45.114,45.114,45.0109,45.059,18063.8183
2010-05-18 12:25:00,65.6,65.78,65.59,65.77,9626.825310978908,45.0521,45.1758,45.0453,45.1689,9626.8253
2010-05-18 12:30:00,65.76,65.77,65.68,65.77,9410.4921579232,45.162,45.1689,45.1071,45.1689,9410.4922
2010-05-18 12:35:00,65.76,65.85,65.76,65.8,17414.818820984314,45.162,45.2238,45.162,45.1895,17414.8188
2010-05-18 12:40:00,65.79,65.81,65.74,65.78,8977.82585181179,45.1826,45.1964,45.1483,45.1758,8977.8259
2010-05-18 12:45:00,65.8,66.01,65.8,65.91,7787.993510005408,45.1895,45.3337,45.1895,45.265,7787.9935
2010-05-18 12:50:00,65.93,65.94,65.74,65.74,8436.992969172525,45.2788,45.2856,45.1483,45.1483,8436.993
2010-05-18 12:55:00,65.72,65.74,65.5,65.5,8869.659275283937,45.1346,45.1483,44.9835,44.9835,8869.6593
2010-05-18 13:00:00,65.49,65.6,65.4,65.44,38939.96755002704,44.9766,45.0521,44.9148,44.9423,38939.9676
2010-05-18 13:05:00,65.44,65.44,65.24,65.39,25959.97836668469,44.9423,44.9423,44.8049,44.9079,25959.9784
2010-05-18 13:10:00,65.37,65.4,65.17,65.29,9085.992428339645,44.8942,44.9148,44.7568,44.8392,9085.9924
2010-05-18 13:15:00,65.26,65.33,65.16,65.24,8328.826392644673,44.8186,44.8667,44.75,44.8049,8328.8264
2010-05-18 13:20:00,65.19,65.34,65.18,65.29,8761.492698756085,44.7706,44.8736,44.7637,44.8392,8761.4927
2010-05-18 13:25:00,65.29,65.43,65.23,65.34,14710.654407787992,44.8392,44.9354,44.798,44.8736,14710.6544
2010-05-18 13:30:00,65.33,65.33,65.25,65.31,9194.159004867495,44.8667,44.8667,44.8118,44.853,9194.159
2010-05-18 13:35:00,65.31,65.33,64.98,65.03,17631.15197404002,44.853,44.8667,44.6263,44.6607,17631.152
2010-05-18 13:40:00,65.06,65.08,64.9,64.96,18496.484586262843,44.6813,44.695,44.5714,44.6126,18496.4846
2010-05-18 13:45:00,64.93,65.07,64.83,64.98,13196.322336398052,44.592,44.6882,44.5233,44.6263,13196.3223
2010-05-18 13:50:00,64.96,65.0,64.89,64.94,5408.328826392644,44.6126,44.6401,44.5645,44.5989,5408.3288
2010-05-18 13:55:00,64.91,65.08,64.86,64.9,12330.98972417523,44.5783,44.695,44.5439,44.5714,12330.9897
2010-05-18 14:00:00,64.91,65.07,64.86,65.03,15684.153596538668,44.5783,44.6882,44.5439,44.6607,15684.1536
2010-05-18 14:05:00,65.07,65.13,64.99,65.1,7679.826933477555,44.6882,44.7294,44.6332,44.7088,7679.8269
2010-05-18 14:10:00,65.08,65.22,65.08,65.16,6165.494862087615,44.695,44.7912,44.695,44.75,6165.4949
2010-05-18 14:15:00,65.16,65.23,65.14,65.23,23472.14710654408,44.75,44.798,44.7362,44.798,23472.1471
2010-05-18 14:20:00,65.21,65.21,65.02,65.08,19145.484045429963,44.7843,44.7843,44.6538,44.695,19145.484
2010-05-18 14:25:00,65.08,65.14,65.01,65.1,8977.82585181179,44.695,44.7362,44.6469,44.7088,8977.8259
2010-05-18 14:30:00,65.12,65.12,64.92,64.96,14818.820984315846,44.7225,44.7225,44.5851,44.6126,14818.821
2010-05-18 14:35:00,64.96,64.99,64.82,64.85,14710.654407787992,44.6126,44.6332,44.5165,44.5371,14710.6544
2010-05-18 14:40:00,64.85,64.99,64.82,64.98,19902.65008112493,44.5371,44.6332,44.5165,44.6263,19902.6501
2010-05-18 14:45:00,64.98,65.11,64.98,65.03,22498.6479177934,44.6263,44.7156,44.6263,44.6607,22498.6479
2010-05-18 14:50:00,65.02,65.02,64.83,64.84,20118.98323418064,44.6538,44.6538,44.5233,44.5302,20118.9832
2010-05-18 14:55:00,64.84,64.9,64.63,64.78,19253.65062195781,44.5302,44.5714,44.386,44.489,19253.6506
2010-05-18 15:00:00,64.78,64.78,64.55,64.71,35045.97079502434,44.489,44.489,44.331,44.4409,35045.9708
2010-05-18 15:05:00,64.71,64.89,64.6,64.86,24229.313142239047,44.4409,44.5645,44.3654,44.5439,24229.3131
2010-05-18 15:10:00,64.84,65.14,64.82,65.13,12979.989183342346,44.5302,44.7362,44.5165,44.7294,12979.9892
2010-05-18 15:15:00,65.16,65.21,65.07,65.07,18388.31800973499,44.75,44.7843,44.6882,44.6882,18388.318
2010-05-18 15:20:00,65.09,65.12,64.94,64.97,27149.81070849108,44.7019,44.7225,44.5989,44.6195,27149.8107
2010-05-18 15:25:00,64.96,64.96,64.79,64.8,16657.652785289345,44.6126,44.6126,44.4959,44.5027,16657.6528
2010-05-18 15:30:00,64.77,64.86,64.7,64.78,35478.63710113575,44.4821,44.5439,44.434,44.489,35478.6371
2010-05-18 15:35:00,64.78,64.9,64.74,64.8,35262.30394808004,44.489,44.5714,44.4615,44.5027,35262.3039
2010-05-18 15:40:00,64.84,64.9,64.75,64.87,25743.645213628988,44.5302,44.5714,44.4684,44.5508,25743.6452
2010-05-18 15:45:00,64.87,64.92,64.79,64.8,44672.79610600325,44.5508,44.5851,44.4959,44.5027,44672.7961
2010-05-18 15:50:00,64.79,64.96,64.75,64.92,35803.136830719304,44.4959,44.6126,44.4684,44.5851,35803.1368
2010-05-18 15:55:00,64.93,64.94,64.76,64.8,70524.60789616009,44.592,44.5989,44.4753,44.5027,70524.6079
2010-05-19 09:30:00,64.51,64.54,63.86,63.94,22065.98161168199,44.3036,44.3242,43.8572,43.9121,22065.9816
2010-05-19 09:35:00,63.97,64.26,63.97,64.25,16765.819361817197,43.9327,44.1319,43.9327,44.125,16765.8194
2010-05-19 09:40:00,64.26,64.28,64.0,64.16,15359.65386695511,44.1319,44.1456,43.9533,44.0632,15359.6539
2010-05-19 09:45:00,64.23,64.51,64.23,64.4,40562.46619794484,44.1113,44.3036,44.1113,44.228,40562.4662
2010-05-19 09:50:00,64.41,64.45,64.31,64.35,28880.475932936723,44.2349,44.2624,44.1662,44.1937,28880.4759
2010-05-19 09:55:00,64.33,64.35,64.17,64.24,16224.986479177933,44.1799,44.1937,44.0701,44.1181,16224.9865
2010-05-19 10:00:00,64.24,64.26,63.99,64.14,30611.141157382368,44.1181,44.1319,43.9464,44.0495,30611.1412
2010-05-19 10:05:00,64.15,64.27,63.98,64.01,12006.489994591671,44.0563,44.1387,43.9396,43.9602,12006.49
2010-05-19 10:10:00,64.03,64.1,63.93,64.05,34288.80475932937,43.9739,44.022,43.9052,43.9876,34288.8048
2010-05-19 10:15:00,64.04,64.1,63.64,63.79,36884.80259599783,43.9808,44.022,43.7061,43.8091,36884.8026
2010-05-19 10:20:00,63.8,63.84,63.63,63.69,40995.13250405624,43.816,43.8434,43.6992,43.7404,40995.1325
2010-05-19 10:25:00,63.69,63.99,63.69,63.96,16765.819361817197,43.7404,43.9464,43.7404,43.9258,16765.8194
2010-05-19 10:30:00,63.98,64.19,63.87,64.19,21308.81557598702,43.9396,44.0838,43.864,44.0838,21308.8156
2010-05-19 10:35:00,64.17,64.17,63.93,64.0,16008.653326122228,44.0701,44.0701,43.9052,43.9533,16008.6533
2010-05-19 10:40:00,63.97,64.21,63.9,64.1,29421.308815575987,43.9327,44.0975,43.8846,44.022,29421.3088
2010-05-19 10:45:00,64.07,64.11,63.96,63.96,16224.986479177933,44.0014,44.0289,43.9258,43.9258,16224.9865
2010-05-19 10:50:00,63.97,63.98,63.8,63.85,21633.315305570577,43.9327,43.9396,43.816,43.8503,21633.3153
2010-05-19 10:55:00,63.86,63.93,63.79,63.85,11681.990265008111,43.8572,43.9052,43.8091,43.8503,11681.9903
2010-05-19 11:00:00,63.85,63.89,63.76,63.81,13088.1557598702,43.8503,43.8778,43.7885,43.8228,13088.1558
2010-05-19 11:05:00,63.78,63.82,63.74,63.74,12006.489994591671,43.8022,43.8297,43.7747,43.7747,12006.49
2010-05-19 11:10:00,63.74,63.75,63.56,63.63,10492.15792320173,43.7747,43.7816,43.6511,43.6992,10492.1579
2010-05-19 11:15:00,63.61,63.66,63.54,63.56,12979.989183342346,43.6855,43.7198,43.6374,43.6511,12979.9892
2010-05-19 11:20:00,63.55,63.62,63.44,63.61,48674.9594375338,43.6443,43.6923,43.5687,43.6855,48674.9594
2010-05-19 11:25:00,63.58,63.75,63.53,63.75,46836.127636560304,43.6649,43.7816,43.6305,43.7816,46836.1276
2010-05-19 11:30:00,63.73,63.79,63.71,63.78,25419.145484045428,43.7679,43.8091,43.7541,43.8022,25419.1455
2010-05-19 11:35:00,63.78,63.83,63.74,63.78,14169.821525148727,43.8022,43.8366,43.7747,43.8022,14169.8215
2010-05-19 11:40:00,63.78,63.85,63.73,63.74,20010.816657652784,43.8022,43.8503,43.7679,43.7747,20010.8167
2010-05-19 11:45:00,63.74,63.86,63.67,63.72,27257.97728501893,43.7747,43.8572,43.7267,43.761,27257.9773
2010-05-19 11:50:00,63.72,63.77,63.63,63.74,47809.626825310974,43.761,43.7954,43.6992,43.7747,47809.6268
2010-05-19 11:55:00,63.72,63.87,63.72,63.79,10492.15792320173,43.761,43.864,43.761,43.8091,10492.1579
2010-05-19 12:00:00,63.78,63.9,63.76,63.88,17414.818820984314,43.8022,43.8846,43.7885,43.8709,17414.8188
2010-05-19 12:05:00,63.88,63.89,63.77,63.84,11032.990805840996,43.8709,43.8778,43.7954,43.8434,11032.9908
2010-05-19 12:10:00,63.85,63.94,63.83,63.86,14710.654407787992,43.8503,43.9121,43.8366,43.8572,14710.6544
2010-05-19 12:15:00,63.86,63.86,63.69,63.74,25419.145484045428,43.8572,43.8572,43.7404,43.7747,25419.1455
2010-05-19 12:20:00,63.74,63.86,63.7,63.86,12439.156300703082,43.7747,43.8572,43.7473,43.8572,12439.1563
2010-05-19 12:25:00,63.83,64.11,63.83,64.04,8653.32612222823,43.8366,44.0289,43.8366,43.9808,8653.3261
2010-05-19 12:30:00,63.98,63.98,63.81,63.83,7247.160627366144,43.9396,43.9396,43.8228,43.8366,7247.1606
2010-05-19 12:35:00,63.81,63.93,63.81,63.88,9843.158464034614,43.8228,43.9052,43.8228,43.8709,9843.1585
2010-05-19 12:40:00,63.88,63.88,63.76,63.82,8977.82585181179,43.8709,43.8709,43.7885,43.8297,8977.8259
2010-05-19 12:45:00,63.82,63.82,63.73,63.76,14169.821525148727,43.8297,43.8297,43.7679,43.7885,14169.8215
2010-05-19 12:50:00,63.74,63.87,63.71,63.87,5840.995132504056,43.7747,43.864,43.7541,43.864,5840.9951
2010-05-19 12:55:00,63.87,64.1,63.82,64.1,12979.989183342346,43.864,44.022,43.8297,44.022,12979.9892
2010-05-19 13:00:00,64.1,64.1,63.95,63.99,7679.826933477555,44.022,44.022,43.919,43.9464,7679.8269
2010-05-19 13:05:00,63.97,64.01,63.85,63.97,8653.32612222823,43.9327,43.9602,43.8503,43.9327,8653.3261
2010-05-19 13:10:00,63.95,64.01,63.89,64.01,4759.329367225527,43.919,43.9602,43.8778,43.9602,4759.3294
2010-05-19 13:15:00,64.03,64.04,63.89,63.98,1838.8318009734992,43.9739,43.9808,43.8778,43.9396,1838.8318
2010-05-19 13:20:00,63.99,64.26,63.99,64.23,12006.489994591671,43.9464,44.1319,43.9464,44.1113,12006.49
2010-05-19 13:25:00,64.22,64.26,64.12,64.12,7463.49378042185,44.1044,44.1319,44.0357,44.0357,7463.4938
2010-05-19 13:30:00,64.18,64.19,64.05,64.09,6165.494862087615,44.0769,44.0838,43.9876,44.0151,6165.4949
2010-05-19 13:35:00,64.06,64.09,63.95,64.02,6381.828015143321,43.9945,44.0151,43.919,43.967,6381.828
2010-05-19 13:40:00,64.04,64.14,63.98,64.14,4110.32990805841,43.9808,44.0495,43.9396,44.0495,4110.3299
2010-05-19 13:45:00,64.17,64.27,64.14,64.21,12222.823147647376,44.0701,44.1387,44.0495,44.0975,12222.8231
2010-05-19 13:50:00,64.23,64.26,64.16,64.19,8653.32612222823,44.1113,44.1319,44.0632,44.0838,8653.3261
2010-05-19 13:55:00,64.2,64.2,64.05,64.08,7030.8274743104375,44.0907,44.0907,43.9876,44.0083,7030.8275
2010-05-19 14:00:00,64.1,64.25,64.05,64.18,7463.49378042185,44.022,44.125,43.9876,44.0769,7463.4938
2010-05-19 14:05:00,64.2,64.33,64.13,64.13,9410.4921579232,44.0907,44.1799,44.0426,44.0426,9410.4922
2010-05-19 14:10:00,64.13,64.14,64.01,64.1,8220.65981611682,44.0426,44.0495,43.9602,44.022,8220.6598
2010-05-19 14:15:00,64.1,64.13,63.97,63.98,14710.654407787992,44.022,44.0426,43.9327,43.9396,14710.6544
2010-05-19 14:20:00,63.96,64.0,63.84,63.86,12547.322877230936,43.9258,43.9533,43.8434,43.8572,12547.3229
2010-05-19 14:25:00,63.91,64.02,63.85,64.01,9518.658734451054,43.8915,43.967,43.8503,43.9602,9518.6587
2010-05-19 14:30:00,64.01,64.03,63.88,63.96,4867.49594375338,43.9602,43.9739,43.8709,43.9258,4867.4959
2010-05-19 14:35:00,63.93,64.0,63.88,63.92,9302.32558139535,43.9052,43.9533,43.8709,43.8984,9302.3256
2010-05-19 14:40:00,63.88,64.15,63.88,64.1,9843.158464034614,43.8709,44.0563,43.8709,44.022,9843.1585
2010-05-19 14:45:00,64.13,64.28,64.13,64.26,11465.657111952409,44.0426,44.1456,44.0426,44.1319,11465.6571
2010-05-19 14:50:00,64.25,64.26,64.15,64.23,30286.641427798808,44.125,44.1319,44.0563,44.1113,30286.6414
2010-05-19 14:55:00,64.23,64.23,64.12,64.16,12655.489453758788,44.1113,44.1113,44.0357,44.0632,12655.4895
2010-05-19 15:00:00,64.19,64.22,64.11,64.11,13737.155219037317,44.0838,44.1044,44.0289,44.0289,13737.1552
2010-05-19 15:05:00,64.12,64.12,64.0,64.04,27798.8101676582,44.0357,44.0357,43.9533,43.9808,27798.8102
2010-05-19 15:10:00,64.05,64.08,63.97,63.97,10275.824770146024,43.9876,44.0083,43.9327,43.9327,10275.8248
2010-05-19 15:15:00,63.98,64.14,63.95,64.14,9194.159004867495,43.9396,44.0495,43.919,44.0495,9194.159
2010-05-19 15:20:00,64.11,64.15,63.97,64.0,23147.64737696052,44.0289,44.0563,43.9327,43.9533,23147.6474
2010-05-19 15:25:00,64.03,64.21,63.98,64.21,15900.486749594374,43.9739,44.0975,43.9396,44.0975,15900.4867
2010-05-19 15:30:00,64.22,64.24,64.1,64.2,19469.98377501352,44.1044,44.1181,44.022,44.0907,19469.9838
2010-05-19 15:35:00,64.17,64.38,64.09,64.38,41319.6322336398,44.0701,44.2143,44.0151,44.2143,41319.6322
2010-05-19 15:40:00,64.37,64.41,64.22,64.3,40886.96592752839,44.2074,44.2349,44.1044,44.1593,40886.9659
2010-05-19 15:45:00,64.3,64.36,64.18,64.23,52677.12276906436,44.1593,44.2005,44.0769,44.1113,52677.1228
2010-05-19 15:50:00,64.23,64.34,64.2,64.32,47917.79340183883,44.1113,44.1868,44.0907,44.1731,47917.7934
2010-05-19 15:55:00,64.32,64.33,64.15,64.16,71822.60681449431,44.1731,44.1799,44.0563,44.0632,71822.6068
2010-05-20 09:30:00,62.53,62.6,62.24,62.27,56138.45321795565,42.9438,42.9918,42.7446,42.7652,56138.4532
2010-05-20 09:35:00,62.24,62.44,62.24,62.42,46511.62790697674,42.7446,42.8819,42.7446,42.8682,46511.6279
2010-05-20 09:40:00,62.42,62.49,62.26,62.39,65116.27906976744,42.8682,42.9163,42.7583,42.8476,65116.2791
2010-05-20 09:45:00,62.39,62.72,62.39,62.71,47917.79340183883,42.8476,43.0742,42.8476,43.0674,47917.7934
2010-05-20 09:50:00,62.67,63.03,62.67,63.02,40021.63331530557,43.0399,43.2871,43.0399,43.2803,40021.6333
2010-05-20 09:55:00,63.01,63.11,63.0,63.05,41427.79881016766,43.2734,43.3421,43.2665,43.3009,41427.7988
2010-05-20 10:00:00,63.05,63.06,62.83,62.94,47160.62736614386,43.3009,43.3077,43.1498,43.2253,47160.6274
2010-05-20 10:05:00,62.93,63.12,62.81,62.83,25419.145484045428,43.2185,43.349,43.1361,43.1498,25419.1455
2010-05-20 10:10:00,62.8,62.81,62.38,62.39,36992.969172525685,43.1292,43.1361,42.8407,42.8476,36992.9692
2010-05-20 10:15:00,62.38,62.52,62.34,62.52,57436.45213628988,42.8407,42.9369,42.8133,42.9369,57436.4521
2010-05-20 10:20:00,62.51,62.61,62.23,62.28,69118.442401298,42.93,42.9987,42.7377,42.7721,69118.4424
2010-05-20 10:25:00,62.27,62.5,62.22,62.5,42184.96484586263,42.7652,42.9232,42.7309,42.9232,42184.9648
2010-05-20 10:30:00,62.48,62.7,62.47,62.68,36884.80259599783,42.9094,43.0605,42.9026,43.0468,36884.8026
2010-05-20 10:35:00,62.67,62.73,62.55,62.55,35154.13737155219,43.0399,43.0811,42.9575,42.9575,35154.1374
2010-05-20 10:40:00,62.55,62.56,62.47,62.54,43158.4640346133,42.9575,42.9644,42.9026,42.9506,43158.464
2010-05-20 10:45:00,62.55,62.58,62.46,62.5,22390.48134126555,42.9575,42.9781,42.8957,42.9232,22390.4813
2010-05-20 10:50:00,62.48,62.64,62.47,62.63,36884.80259599783,42.9094,43.0193,42.9026,43.0124,36884.8026
2010-05-20 10:55:00,62.64,62.68,62.52,62.6,72904.27257977285,43.0193,43.0468,42.9369,42.9918,72904.2726
2010-05-20 11:00:00,62.6,62.64,62.48,62.49,28231.47647376961,42.9918,43.0193,42.9094,42.9163,28231.4765
2010-05-20 11:05:00,62.49,62.63,62.49,62.63,51270.95727420227,42.9163,43.0124,42.9163,43.0124,51270.9573
2010-05-20 11:10:00,62.63,62.64,62.48,62.51,55489.453758788535,43.0124,43.0193,42.9094,42.93,55489.4538
2010-05-20 11:15:00,62.51,62.59,62.39,62.51,48999.45916711736,42.93,42.985,42.8476,42.93,48999.4592
2010-05-20 11:20:00,62.51,62.63,62.43,62.58,21957.815035154137,42.93,43.0124,42.8751,42.9781,21957.815
2010-05-20 11:25:00,62.55,62.8,62.51,62.66,34180.638182801515,42.9575,43.1292,42.93,43.033,34180.6382
2010-05-20 11:30:00,62.69,62.73,62.61,62.66,36884.80259599783,43.0536,43.0811,42.9987,43.033,36884.8026
2010-05-20 11:35:00,62.67,62.71,62.5,62.63,25743.645213628988,43.0399,43.0674,42.9232,43.0124,25743.6452
2010-05-20 11:40:00,62.62,62.72,62.62,62.66,49432.12547322877,43.0056,43.0742,43.0056,43.033,49432.1255
2010-05-20 11:45:00,62.66,62.71,62.64,62.66,28339.64305029745,43.033,43.0674,43.0193,43.033,28339.6431
2010-05-20 11:50:00,62.64,62.65,62.4,62.43,26284.478096268253,43.0193,43.0262,42.8545,42.8751,26284.4781
2010-05-20 11:55:00,62.42,62.47,62.33,62.35,43374.797187669006,42.8682,42.9026,42.8064,42.8201,43374.7972
2010-05-20 12:00:00,62.35,62.38,62.28,62.35,38074.63493780421,42.8201,42.8407,42.7721,42.8201,38074.6349
2010-05-20 12:05:00,62.34,62.4,62.3,62.38,20227.14981070849,42.8133,42.8545,42.7858,42.8407,20227.1498
2010-05-20 12:10:00,62.36,62.36,62.17,62.17,39048.13412655489,42.827,42.827,42.6965,42.6965,39048.1341
2010-05-20 12:15:00,62.14,62.15,61.99,62.07,29962.14169821525,42.6759,42.6828,42.5729,42.6278,29962.1417
2010-05-20 12:20:00,62.07,62.08,61.94,61.94,46295.29475392104,42.6278,42.6347,42.5386,42.5386,46295.2948
2010-05-20 12:25:00,61.94,62.04,61.9,61.92,53326.12222823148,42.5386,42.6072,42.5111,42.5248,53326.1222
2010-05-20 12:30:00,61.92,61.95,61.84,61.85,29096.809085992427,42.5248,42.5454,42.4699,42.4768,29096.8091
2010-05-20 12:35:00,61.86,61.94,61.79,61.93,41211.46565711195,42.4836,42.5386,42.4355,42.5317,41211.4657
2010-05-20 12:40:00,61.93,61.93,61.86,61.88,18280.15143320714,42.5317,42.5317,42.4836,42.4974,18280.1514
2010-05-20 12:45:00,61.86,61.91,61.77,61.78,22498.6479177934,42.4836,42.518,42.4218,42.4287,22498.6479
2010-05-20 12:50:00,61.78,61.78,61.54,61.57,39048.13412655489,42.4287,42.4287,42.2639,42.2845,39048.1341
2010-05-20 12:55:00,61.57,61.65,61.41,61.43,55813.95348837209,42.2845,42.3394,42.1746,42.1883,55813.9535
2010-05-20 13:00:00,61.41,61.65,61.37,61.63,58842.61763115197,42.1746,42.3394,42.1471,42.3257,58842.6176
2010-05-20 13:05:00,61.64,61.76,61.61,61.72,64791.77934018388,42.3325,42.4149,42.3119,42.3875,64791.7793
2010-05-20 13:10:00,61.71,61.79,61.67,61.71,28447.80962682531,42.3806,42.4355,42.3531,42.3806,28447.8096
2010-05-20 13:15:00,61.71,61.8,61.61,61.78,37317.46890210925,42.3806,42.4424,42.3119,42.4287,37317.4689
2010-05-20 13:20:00,61.78,61.9,61.73,61.89,23580.31368307193,42.4287,42.5111,42.3943,42.5042,23580.3137
2010-05-20 13:25:00,61.9,62.02,61.75,61.86,55705.78691184424,42.5111,42.5935,42.4081,42.4836,55705.7869
2010-05-20 13:30:00,61.84,61.97,61.73,61.89,63277.44726879394,42.4699,42.5592,42.3943,42.5042,63277.4473
2010-05-20 13:35:00,61.85,61.86,61.74,61.76,27474.31043807464,42.4768,42.4836,42.4012,42.4149,27474.3104
2010-05-20 13:40:00,61.76,61.95,61.75,61.93,20335.316387236344,42.4149,42.5454,42.4081,42.5317,20335.3164
2010-05-20 13:45:00,61.94,61.98,61.7,61.75,59275.28393726338,42.5386,42.566,42.3737,42.4081,59275.2839
2010-05-20 13:50:00,61.77,61.93,61.65,61.8,70091.94159004868,42.4218,42.5317,42.3394,42.4424,70091.9416
2010-05-20 13:55:00,61.79,62.05,61.78,61.98,104488.9129259059,42.4355,42.6141,42.4287,42.566,104488.9129
2010-05-20 14:00:00,61.99,62.03,61.7,61.78,38074.63493780421,42.5729,42.6004,42.3737,42.4287,38074.6349
2010-05-20 14:05:00,61.79,61.81,61.65,61.78,23796.646836127635,42.4355,42.4493,42.3394,42.4287,23796.6468
2010-05-20 14:10:00,61.78,62.02,61.73,62.02,26608.977825851813,42.4287,42.5935,42.3943,42.5935,26608.9778
2010-05-20 14:15:00,62.02,62.08,61.91,62.06,46187.128177393184,42.5935,42.6347,42.518,42.621,46187.1282
2010-05-20 14:20:00,62.06,62.17,62.0,62.15,39264.4672796106,42.621,42.6965,42.5798,42.6828,39264.4673
2010-05-20 14:25:00,62.11,62.14,61.94,62.0,37425.6354786371,42.6553,42.6759,42.5386,42.5798,37425.6355
2010-05-20 14:30:00,61.99,62.23,61.88,62.19,68144.94321254732,42.5729,42.7377,42.4974,42.7103,68144.9432
2010-05-20 14:35:00,62.22,62.29,62.14,62.26,52568.956192536505,42.7309,42.7789,42.6759,42.7583,52568.9562
2010-05-20 14:40:00,62.24,62.39,62.14,62.29,56246.6197944835,42.7446,42.8476,42.6759,42.7789,56246.6198
2010-05-20 14:45:00,62.29,62.39,62.14,62.29,42617.63115197404,42.7789,42.8476,42.6759,42.7789,42617.6312
2010-05-20 14:50:00,62.28,62.43,62.22,62.33,88912.92590589507,42.7721,42.8751,42.7309,42.8064,88912.9259
2010-05-20 14:55:00,62.35,62.4,62.04,62.06,85884.2617631152,42.8201,42.8545,42.6072,42.621,85884.2618
2010-05-20 15:00:00,62.06,62.19,62.04,62.13,47809.626825310974,42.621,42.7103,42.6072,42.669,47809.6268
2010-05-20 15:05:00,62.1,62.13,61.83,62.07,50621.95781503515,42.6484,42.669,42.463,42.6278,50621.9578
2010-05-20 15:10:00,62.07,62.07,61.88,61.91,23472.14710654408,42.6278,42.6278,42.4974,42.518,23472.1471
2010-05-20 15:15:00,61.92,62.07,61.86,62.0,32017.306652244457,42.5248,42.6278,42.4836,42.5798,32017.3067
2010-05-20 15:20:00,62.02,62.21,61.93,62.21,27366.14386154678,42.5935,42.724,42.5317,42.724,27366.1439
2010-05-20 15:25:00,62.21,62.27,62.07,62.09,40778.79935100054,42.724,42.7652,42.6278,42.6416,40778.7994
2010-05-20 15:30:00,62.08,62.17,62.06,62.14,45538.128718226064,42.6347,42.6965,42.621,42.6759,45538.1287
2010-05-20 15:35:00,62.15,62.15,61.88,61.97,38074.63493780421,42.6828,42.6828,42.4974,42.5592,38074.6349
2010-05-20 15:40:00,61.96,62.0,61.77,61.79,55813.95348837209,42.5523,42.5798,42.4218,42.4355,55813.9535
2010-05-20 15:45:00,61.78,61.78,61.41,61.63,93888.58842617631,42.4287,42.4287,42.1746,42.3257,93888.5884
2010-05-20 15:50:00,61.63,61.65,61.41,61.42,61005.94916170903,42.3257,42.3394,42.1746,42.1814,61005.9492
2010-05-20 15:55:00,61.42,61.43,61.02,61.04,134342.8880475933,42.1814,42.1883,41.9067,41.9205,134342.888
2010-05-21 09:30:00,59.87,60.19,59.69,60.12,309680.9085992428,41.1169,41.3367,40.9933,41.2886,309680.9086
2010-05-21 09:35:00,60.16,60.51,60.1,60.4,37641.968631692806,41.3161,41.5565,41.2749,41.4809,37641.9686
2010-05-21 09:40:00,60.42,60.76,60.32,60.58,33531.638723634394,41.4947,41.7282,41.426,41.6046,33531.6387
2010-05-21 09:45:00,60.61,61.1,60.53,61.0,54407.787993510006,41.6252,41.9617,41.5702,41.893,54407.788
2010-05-21 09:50:00,61.01,61.39,61.0,61.34,59707.9502433748,41.8999,42.1608,41.893,42.1265,59707.9502
2010-05-21 09:55:00,61.35,61.67,61.21,61.37,45862.62844780963,42.1334,42.3531,42.0372,42.1471,45862.6284
2010-05-21 10:00:00,61.35,61.46,61.23,61.44,47268.79394267171,42.1334,42.2089,42.051,42.1952,47268.7939
2010-05-21 10:05:00,61.48,61.78,61.42,61.49,71065.44077879936,42.2226,42.4287,42.1814,42.2295,71065.4408
2010-05-21 10:10:00,61.52,61.59,61.27,61.37,39264.4672796106,42.2501,42.2982,42.0784,42.1471,39264.4673
2010-05-21 10:15:00,61.35,61.46,61.08,61.09,55381.28718226068,42.1334,42.2089,41.9479,41.9548,55381.2872
2010-05-21 10:20:00,61.09,61.24,60.93,60.94,37750.13520822066,41.9548,42.0578,41.8449,41.8518,37750.1352
2010-05-21 10:25:00,60.94,61.1,60.79,60.86,30827.474310438072,41.8518,41.9617,41.7488,41.7969,30827.4743
2010-05-21 10:30:00,60.81,60.97,60.75,60.95,35911.30340724716,41.7625,41.8724,41.7213,41.8587,35911.3034
2010-05-21 10:35:00,60.97,61.17,60.95,61.13,31476.4737696052,41.8724,42.0097,41.8587,41.9823,31476.4738
2010-05-21 10:40:00,61.18,61.29,60.96,61.04,28664.14277988101,42.0166,42.0922,41.8655,41.9205,28664.1428
2010-05-21 10:45:00,61.03,61.15,60.9,60.94,25527.312060573284,41.9136,41.996,41.8243,41.8518,25527.3121
2010-05-21 10:50:00,60.94,61.06,60.77,60.95,49864.79177934018,41.8518,41.9342,41.735,41.8587,49864.7918
2010-05-21 10:55:00,60.98,61.04,60.88,60.99,33747.9718766901,41.8793,41.9205,41.8106,41.8861,33747.9719
2010-05-21 11:00:00,60.99,61.32,60.94,61.19,24121.146565711195,41.8861,42.1128,41.8518,42.0235,24121.1466
2010-05-21 11:05:00,61.18,61.29,61.11,61.16,18171.98485667929,42.0166,42.0922,41.9685,42.0029,18171.9849
2010-05-21 11:10:00,61.16,61.2,61.03,61.19,22498.6479177934,42.0029,42.0304,41.9136,42.0235,22498.6479
2010-05-21 11:15:00,61.21,61.46,61.12,61.41,26500.81124932396,42.0372,42.2089,41.9754,42.1746,26500.8112
2010-05-21 11:20:00,61.42,61.61,61.31,61.58,25094.64575446187,42.1814,42.3119,42.1059,42.2913,25094.6458
2010-05-21 11:25:00,61.57,61.67,61.36,61.57,27582.47701460249,42.2845,42.3531,42.1402,42.2845,27582.477
2010-05-21 11:30:00,61.57,61.66,61.46,61.53,20551.64954029205,42.2845,42.3463,42.2089,42.257,20551.6495
2010-05-21 11:35:00,61.53,61.76,61.53,61.74,34072.47160627366,42.257,42.4149,42.257,42.4012,34072.4716
2010-05-21 11:40:00,61.75,61.91,61.69,61.9,16441.31963223364,42.4081,42.518,42.3669,42.5111,16441.3196
2010-05-21 11:45:00,61.89,61.99,61.76,61.78,16333.153055705789,42.5042,42.5729,42.4149,42.4287,16333.1531
2010-05-21 11:50:00,61.79,61.97,61.79,61.86,20227.14981070849,42.4355,42.5592,42.4355,42.4836,20227.1498
2010-05-21 11:55:00,61.84,61.89,61.69,61.79,17198.48566792861,42.4699,42.5042,42.3669,42.4355,17198.4857
2010-05-21 12:00:00,61.78,61.81,61.49,61.68,21416.98215251488,42.4287,42.4493,42.2295,42.36,21416.9822
2010-05-21 12:05:00,61.66,61.7,61.53,61.56,27257.97728501893,42.3463,42.3737,42.257,42.2776,27257.9773
2010-05-21 12:10:00,61.55,61.65,61.42,61.49,19578.15035154137,42.2707,42.3394,42.1814,42.2295,19578.1504
2010-05-21 12:15:00,61.52,61.65,61.51,61.57,13628.988642509465,42.2501,42.3394,42.2433,42.2845,13628.9886
2010-05-21 12:20:00,61.58,61.67,61.53,61.6,18604.6511627907,42.2913,42.3531,42.257,42.3051,18604.6512
2010-05-21 12:25:00,61.59,61.62,61.53,61.57,12222.823147647376,42.2982,42.3188,42.257,42.2845,12222.8231
2010-05-21 12:30:00,61.53,61.6,61.37,61.38,18496.484586262843,42.257,42.3051,42.1471,42.154,18496.4846
2010-05-21 12:35:00,61.38,61.53,61.38,61.47,16224.986479177933,42.154,42.257,42.154,42.2158,16224.9865
2010-05-21 12:40:00,61.47,61.58,61.44,61.44,7896.160086533261,42.2158,42.2913,42.1952,42.1952,7896.1601
2010-05-21 12:45:00,61.45,61.46,61.28,61.3,16549.486208761493,42.202,42.2089,42.0853,42.099,16549.4862
2010-05-21 12:50:00,61.3,61.41,61.27,61.39,15359.65386695511,42.099,42.1746,42.0784,42.1608,15359.6539
2010-05-21 12:55:00,61.38,61.38,61.25,61.26,14926.9875608437,42.154,42.154,42.0647,42.0716,14926.9876
2010-05-21 13:00:00,61.27,61.29,61.11,61.11,26392.644672796105,42.0784,42.0922,41.9685,41.9685,26392.6447
2010-05-21 13:05:00,61.13,61.24,61.11,61.22,12979.989183342346,41.9823,42.0578,41.9685,42.0441,12979.9892
2010-05-21 13:10:00,61.28,61.38,61.26,61.29,13304.488912925906,42.0853,42.154,42.0716,42.0922,13304.4889
2010-05-21 13:15:00,61.32,61.43,61.29,61.31,19469.98377501352,42.1128,42.1883,42.0922,42.1059,19469.9838
2010-05-21 13:20:00,61.35,61.36,61.15,61.26,16441.31963223364,42.1334,42.1402,41.996,42.0716,16441.3196
2010-05-21 13:25:00,61.25,61.3,61.16,61.23,16657.652785289345,42.0647,42.099,42.0029,42.051,16657.6528
2010-05-21 13:30:00,61.26,61.38,61.2,61.35,18171.98485667929,42.0716,42.154,42.0304,42.1334,18171.9849
2010-05-21 13:35:00,61.37,61.59,61.35,61.56,42725.79772850189,42.1471,42.2982,42.1334,42.2776,42725.7977
2010-05-21 13:40:00,61.59,61.71,61.57,61.6,30935.640886965928,42.2982,42.3806,42.2845,42.3051,30935.6409
2010-05-21 13:45:00,61.6,61.68,61.55,61.59,28664.14277988101,42.3051,42.36,42.2707,42.2982,28664.1428
2010-05-21 13:50:00,61.58,61.64,61.53,61.54,18388.31800973499,42.2913,42.3325,42.257,42.2639,18388.318
2010-05-21 13:55:00,61.56,61.59,61.49,61.56,18280.15143320714,42.2776,42.2982,42.2295,42.2776,18280.1514
2010-05-21 14:00:00,61.56,61.67,61.49,61.53,18820.984315846403,42.2776,42.3531,42.2295,42.257,18820.9843
2010-05-21 14:05:00,61.53,61.53,61.39,61.48,26500.81124932396,42.257,42.257,42.1608,42.2226,26500.8112
2010-05-21 14:10:00,61.48,61.58,61.44,61.47,27798.8101676582,42.2226,42.2913,42.1952,42.2158,27798.8102
2010-05-21 14:15:00,61.47,61.49,61.31,61.36,39372.633856138455,42.2158,42.2295,42.1059,42.1402,39372.6339
2010-05-21 14:20:00,61.37,61.44,61.3,61.41,27474.31043807464,42.1471,42.1952,42.099,42.1746,27474.3104
2010-05-21 14:25:00,61.41,61.53,61.38,61.49,17955.65170362358,42.1746,42.257,42.154,42.2295,17955.6517
2010-05-21 14:30:00,61.5,61.57,61.48,61.57,12655.489453758788,42.2364,42.2845,42.2226,42.2845,12655.4895
2010-05-21 14:35:00,61.58,61.62,61.46,61.48,21849.648458626285,42.2913,42.3188,42.2089,42.2226,21849.6485
2010-05-21 14:40:00,61.51,61.58,61.36,61.42,18171.98485667929,42.2433,42.2913,42.1402,42.1814,18171.9849
2010-05-21 14:45:00,61.42,61.42,61.08,61.29,24553.812871822607,42.1814,42.1814,41.9479,42.0922,24553.8129
2010-05-21 14:50:00,61.29,61.31,61.2,61.25,20443.4829637642,42.0922,42.1059,42.0304,42.0647,20443.483
2010-05-21 14:55:00,61.23,61.41,61.16,61.38,30611.141157382368,42.051,42.1746,42.0029,42.154,30611.1412
2010-05-21 15:00:00,61.38,61.46,61.3,61.46,22823.14764737696,42.154,42.2089,42.099,42.2089,22823.1476
2010-05-21 15:05:00,61.46,61.49,61.29,61.31,23688.480259599783,42.2089,42.2295,42.0922,42.1059,23688.4803
2010-05-21 15:10:00,61.31,61.36,61.16,61.2,23472.14710654408,42.1059,42.1402,42.0029,42.0304,23472.1471
2010-05-21 15:15:00,61.19,61.19,60.98,61.04,32558.13953488372,42.0235,42.0235,41.8793,41.9205,32558.1395
2010-05-21 15:20:00,61.04,61.29,61.04,61.29,28555.97620335316,41.9205,42.0922,41.9205,42.0922,28555.9762
2010-05-21 15:25:00,61.27,61.35,61.16,61.16,34721.471065440775,42.0784,42.1334,42.0029,42.0029,34721.4711
2010-05-21 15:30:00,61.16,61.18,61.04,61.09,62844.780962682526,42.0029,42.0166,41.9205,41.9548,62844.781
2010-05-21 15:35:00,61.09,61.18,60.98,61.07,49648.45862628448,41.9548,42.0166,41.8793,41.9411,49648.4586
2010-05-21 15:40:00,61.06,61.37,61.04,61.35,75067.6041103299,41.9342,42.1471,41.9205,42.1334,75067.6041
2010-05-21 15:45:00,61.35,61.65,61.34,61.41,79069.76744186046,42.1334,42.3394,42.1265,42.1746,79069.7674
2010-05-21 15:50:00,61.41,61.74,61.41,61.69,77555.43537047053,42.1746,42.4012,42.1746,42.3669,77555.4354
2010-05-21 15:55:00,61.68,61.9,61.65,61.89,113574.90535424554,42.36,42.5111,42.3394,42.5042,113574.9054
2010-05-24 09:30:00,61.48,61.62,61.18,61.37,45213.62898864251,42.2226,42.3188,42.0166,42.1471,45213.629
2010-05-24 09:35:00,61.42,61.66,61.4,61.52,12006.489994591671,42.1814,42.3463,42.1677,42.2501,12006.49
2010-05-24 09:40:00,61.54,61.63,61.41,61.42,20659.8161168199,42.2639,42.3257,42.1746,42.1814,20659.8161
2010-05-24 09:45:00,61.44,61.61,61.16,61.47,34721.471065440775,42.1952,42.3119,42.0029,42.2158,34721.4711
2010-05-24 09:50:00,61.51,61.64,61.33,61.47,22065.98161168199,42.2433,42.3325,42.1196,42.2158,22065.9816
2010-05-24 09:55:00,61.49,61.62,61.34,61.43,12655.489453758788,42.2295,42.3188,42.1265,42.1883,12655.4895
2010-05-24 10:00:00,61.41,61.66,61.23,61.34,21957.815035154137,42.1746,42.3463,42.051,42.1265,21957.815
2010-05-24 10:05:00,61.37,61.69,61.36,61.65,32774.47268793943,42.1471,42.3669,42.1402,42.3394,32774.4727
2010-05-24 10:10:00,61.65,61.94,61.62,61.92,32882.63926446728,42.3394,42.5386,42.3188,42.5248,32882.6393
2010-05-24 10:15:00,61.93,61.93,61.78,61.87,18820.984315846403,42.5317,42.5317,42.4287,42.4905,18820.9843
2010-05-24 10:20:00,61.87,61.91,61.79,61.87,38182.80151433207,42.4905,42.518,42.4355,42.4905,38182.8015
2010-05-24 10:25:00,61.84,61.87,61.8,61.85,19469.98377501352,42.4699,42.4905,42.4424,42.4768,19469.9838
2010-05-24 10:30:00,61.9,61.95,61.79,61.9,17306.65224445646,42.5111,42.5454,42.4355,42.5111,17306.6522
2010-05-24 10:35:00,61.93,61.95,61.81,61.81,9085.992428339645,42.5317,42.5454,42.4493,42.4493,9085.9924
2010-05-24 10:40:00,61.85,61.96,61.8,61.82,12871.822606814494,42.4768,42.5523,42.4424,42.4562,12871.8226
2010-05-24 10:45:00,61.84,61.88,61.73,61.79,30394.808004326664,42.4699,42.4974,42.3943,42.4355,30394.808
2010-05-24 10:50:00,61.81,61.85,61.61,61.63,16008.653326122228,42.4493,42.4768,42.3119,42.3257,16008.6533
2010-05-24 10:55:00,61.64,61.67,61.58,61.58,14386.154678204435,42.3325,42.3531,42.2913,42.2913,14386.1547
2010-05-24 11:00:00,61.57,61.57,61.42,61.54,19578.15035154137,42.2845,42.2845,42.1814,42.2639,19578.1504
2010-05-24 11:05:00,61.53,61.69,61.53,61.67,13412.655489453758,42.257,42.3669,42.257,42.3531,13412.6555
2010-05-24 11:10:00,61.66,61.71,61.62,61.62,17739.318550567874,42.3463,42.3806,42.3188,42.3188,17739.3186
2010-05-24 11:15:00,61.62,61.67,61.49,61.65,16116.81990265008,42.3188,42.3531,42.2295,42.3394,16116.8199
2010-05-24 11:20:00,61.64,61.67,61.56,61.57,8869.659275283937,42.3325,42.3531,42.2776,42.2845,8869.6593
2010-05-24 11:25:00,61.59,61.62,61.57,61.61,21849.648458626285,42.2982,42.3188,42.2845,42.3119,21849.6485
2010-05-24 11:30:00,61.63,61.65,61.59,61.65,9302.32558139535,42.3257,42.3394,42.2982,42.3394,9302.3256
2010-05-24 11:35:00,61.68,61.87,61.68,61.78,10492.15792320173,42.36,42.4905,42.36,42.4287,10492.1579
2010-05-24 11:40:00,61.82,61.91,61.79,61.88,11357.490535424551,42.4562,42.518,42.4355,42.4974,11357.4905
2010-05-24 11:45:00,61.91,61.93,61.86,61.93,8977.82585181179,42.518,42.5317,42.4836,42.5317,8977.8259
2010-05-24 11:50:00,61.93,61.93,61.78,61.85,4651.162790697675,42.5317,42.5317,42.4287,42.4768,4651.1628
2010-05-24 11:55:00,61.85,61.91,61.78,61.9,8004.326663061114,42.4768,42.518,42.4287,42.5111,8004.3267
2010-05-24 12:00:00,61.9,61.92,61.88,61.9,6814.494321254732,42.5111,42.5248,42.4974,42.5111,6814.4943
2010-05-24 12:05:00,61.94,62.09,61.94,62.0,9085.992428339645,42.5386,42.6416,42.5386,42.5798,9085.9924
2010-05-24 12:10:00,61.99,62.0,61.94,61.98,4002.163331530557,42.5729,42.5798,42.5386,42.566,4002.1633
2010-05-24 12:15:00,61.97,62.0,61.81,61.84,5949.161709031909,42.5592,42.5798,42.4493,42.4699,5949.1617
2010-05-24 12:20:00,61.85,61.86,61.77,61.78,9410.4921579232,42.4768,42.4836,42.4218,42.4287,9410.4922
2010-05-24 12:25:00,61.77,61.8,61.75,61.78,5191.995673336939,42.4218,42.4424,42.4081,42.4287,5191.9957
2010-05-24 12:30:00,61.79,61.85,61.75,61.76,14926.9875608437,42.4355,42.4768,42.4081,42.4149,14926.9876
2010-05-24 12:35:00,61.74,61.79,61.71,61.74,9410.4921579232,42.4012,42.4355,42.3806,42.4012,9410.4922
2010-05-24 12:40:00,61.73,61.79,61.73,61.76,18388.31800973499,42.3943,42.4355,42.3943,42.4149,18388.318
2010-05-24 12:45:00,61.76,61.79,61.74,61.78,35694.97025419145,42.4149,42.4355,42.4012,42.4287,35694.9703
2010-05-24 12:50:00,61.78,61.9,61.78,61.89,3353.16387236344,42.4287,42.5111,42.4287,42.5042,3353.1639
2010-05-24 12:55:00,61.86,61.9,61.86,61.87,2595.997836668469,42.4836,42.5111,42.4836,42.4905,2595.9978
2010-05-24 13:00:00,61.89,61.94,61.78,61.79,4218.496484586262,42.5042,42.5386,42.4287,42.4355,4218.4965
2010-05-24 13:05:00,61.8,61.8,61.68,61.72,7138.994050838291,42.4424,42.4424,42.36,42.3875,7138.9941
2010-05-24 13:10:00,61.71,61.78,61.7,61.76,4218.496484586262,42.3806,42.4287,42.3737,42.4149,4218.4965
2010-05-24 13:15:00,61.72,61.74,61.64,61.73,13737.155219037317,42.3875,42.4012,42.3325,42.3943,13737.1552
2010-05-24 13:20:00,61.74,61.8,61.65,61.75,7571.660356949702,42.4012,42.4424,42.3394,42.4081,7571.6604
2010-05-24 13:25:00,61.78,61.9,61.78,61.83,8653.32612222823,42.4287,42.5111,42.4287,42.463,8653.3261
2010-05-24 13:30:00,61.82,61.89,61.72,61.74,5624.66197944835,42.4562,42.5042,42.3875,42.4012,5624.662
2010-05-24 13:35:00,61.74,61.77,61.66,61.74,20984.31584640346,42.4012,42.4218,42.3463,42.4012,20984.3158
2010-05-24 13:40:00,61.73,61.76,61.66,61.66,5083.829096809086,42.3943,42.4149,42.3463,42.3463,5083.8291
2010-05-24 13:45:00,61.68,61.71,61.61,61.65,9843.158464034614,42.36,42.3806,42.3119,42.3394,9843.1585
2010-05-24 13:50:00,61.64,61.67,61.59,61.64,8328.826392644673,42.3325,42.3531,42.2982,42.3325,8328.8264
2010-05-24 13:55:00,61.65,61.7,61.61,61.68,3461.3304488912927,42.3394,42.3737,42.3119,42.36,3461.3304
2010-05-24 14:00:00,61.69,61.71,61.54,61.65,10059.491617090318,42.3669,42.3806,42.2639,42.3394,10059.4916
2010-05-24 14:05:00,61.62,61.65,61.59,61.65,4218.496484586262,42.3188,42.3394,42.2982,42.3394,4218.4965
2010-05-24 14:10:00,61.66,61.86,61.66,61.83,6057.328285559762,42.3463,42.4836,42.3463,42.463,6057.3283
2010-05-24 14:15:00,61.79,61.79,61.68,61.73,6381.828015143321,42.4355,42.4355,42.36,42.3943,6381.828
2010-05-24 14:20:00,61.72,61.73,61.59,61.71,20984.31584640346,42.3875,42.3943,42.2982,42.3806,20984.3158
2010-05-24 14:25:00,61.71,61.74,61.63,61.66,4110.32990805841,42.3806,42.4012,42.3257,42.3463,4110.3299
2010-05-24 14:30:00,61.68,61.73,61.59,61.72,10275.824770146024,42.36,42.3943,42.2982,42.3875,10275.8248
2010-05-24 14:35:00,61.71,61.74,61.58,61.62,9951.325040562466,42.3806,42.4012,42.2913,42.3188,9951.325
2010-05-24 14:40:00,61.61,61.65,61.57,61.62,4651.162790697675,42.3119,42.3394,42.2845,42.3188,4651.1628
2010-05-24 14:45:00,61.57,61.58,61.38,61.43,19145.484045429963,42.2845,42.2913,42.154,42.1883,19145.484
2010-05-24 14:50:00,61.44,61.53,61.44,61.53,10600.324499729582,42.1952,42.257,42.1952,42.257,10600.3245
2010-05-24 14:55:00,61.57,61.57,61.41,61.42,18604.6511627907,42.2845,42.2845,42.1746,42.1814,18604.6512
2010-05-24 15:00:00,61.41,61.46,61.34,61.34,14061.654948620877,42.1746,42.2089,42.1265,42.1265,14061.6549
2010-05-24 15:05:00,61.36,61.4,61.28,61.28,11032.990805840996,42.1402,42.1677,42.0853,42.0853,11032.9908
2010-05-24 15:10:00,61.27,61.43,61.27,61.43,7247.160627366144,42.0784,42.1883,42.0784,42.1883,7247.1606
2010-05-24 15:15:00,61.42,61.42,61.38,61.38,6381.828015143321,42.1814,42.1814,42.154,42.154,6381.828
2010-05-24 15:20:00,61.37,61.48,61.35,61.45,8220.65981611682,42.1471,42.2226,42.1334,42.202,8220.6598
2010-05-24 15:25:00,61.47,61.48,61.41,61.42,6814.494321254732,42.2158,42.2226,42.1746,42.1814,6814.4943
2010-05-24 15:30:00,61.42,61.54,61.37,61.52,24445.64629529475,42.1814,42.2639,42.1471,42.2501,24445.6463
2010-05-24 15:35:00,61.52,61.55,61.47,61.51,15792.320173066522,42.2501,42.2707,42.2158,42.2433,15792.3202
2010-05-24 15:40:00,61.5,61.61,61.49,61.54,20551.64954029205,42.2364,42.3119,42.2295,42.2639,20551.6495
2010-05-24 15:45:00,61.54,61.62,61.35,61.38,71389.9405083829,42.2639,42.3188,42.1334,42.154,71389.9405
2010-05-24 15:50:00,61.38,61.39,61.14,61.14,42509.46457544619,42.154,42.1608,41.9891,41.9891,42509.4646
2010-05-24 15:55:00,61.13,61.13,60.96,61.02,217955.6517036236,41.9823,41.9823,41.8655,41.9067,217955.6517
2010-05-25 09:30:00,59.75,59.97,59.63,59.87,54515.95457003786,41.0345,41.1856,40.9521,41.1169,54515.9546
2010-05-25 09:35:00,59.86,59.95,59.81,59.86,19145.484045429963,41.1101,41.1719,41.0757,41.1101,19145.484
2010-05-25 09:40:00,59.86,60.02,59.6,60.02,28231.47647376961,41.1101,41.22,40.9315,41.22,28231.4765
2010-05-25 09:45:00,59.97,60.06,59.72,59.84,39480.80043266631,41.1856,41.2474,41.0139,41.0963,39480.8004
2010-05-25 09:50:00,59.88,59.97,59.82,59.88,18388.31800973499,41.1238,41.1856,41.0826,41.1238,18388.318
2010-05-25 09:55:00,59.88,59.98,59.84,59.85,22714.981070849102,41.1238,41.1925,41.0963,41.1032,22714.9811
2010-05-25 10:00:00,59.86,60.22,59.85,60.22,27906.97674418605,41.1101,41.3573,41.1032,41.3573,27906.9767
2010-05-25 10:05:00,60.21,60.24,59.95,60.03,43915.630070308274,41.3504,41.3711,41.1719,41.2268,43915.6301
2010-05-25 10:10:00,60.03,60.17,60.0,60.11,32774.47268793943,41.2268,41.323,41.2062,41.2818,32774.4727
2010-05-25 10:15:00,60.12,60.55,60.12,60.31,49540.29204975662,41.2886,41.584,41.2886,41.4191,49540.292
2010-05-25 10:20:00,60.36,60.36,59.99,60.22,25419.145484045428,41.4535,41.4535,41.1994,41.3573,25419.1455
2010-05-25 10:25:00,60.23,60.25,60.11,60.15,16224.986479177933,41.3642,41.3779,41.2818,41.3092,16224.9865
2010-05-25 10:30:00,60.18,60.28,60.13,60.17,17522.98539751217,41.3298,41.3985,41.2955,41.323,17522.9854
2010-05-25 10:35:00,60.17,60.31,60.13,60.18,21200.648999459165,41.323,41.4191,41.2955,41.3298,21200.649
2010-05-25 10:40:00,60.18,60.28,60.08,60.12,18063.81828015144,41.3298,41.3985,41.2612,41.2886,18063.8183
2010-05-25 10:45:00,60.12,60.21,60.1,60.2,17090.319091400757,41.2886,41.3504,41.2749,41.3436,17090.3191
2010-05-25 10:50:00,60.23,60.31,60.09,60.18,21633.315305570577,41.3642,41.4191,41.268,41.3298,21633.3153
2010-05-25 10:55:00,60.16,60.35,60.16,60.34,12114.656571119524,41.3161,41.4466,41.3161,41.4397,12114.6566
2010-05-25 11:00:00,60.37,60.49,60.31,60.44,17090.319091400757,41.4603,41.5427,41.4191,41.5084,17090.3191
2010-05-25 11:05:00,60.47,60.75,60.47,60.71,21308.81557598702,41.529,41.7213,41.529,41.6938,21308.8156
2010-05-25 11:10:00,60.71,60.72,60.57,60.61,21092.48242293132,41.6938,41.7007,41.5977,41.6252,21092.4824
2010-05-25 11:15:00,60.64,60.72,60.54,60.55,20876.14926987561,41.6458,41.7007,41.5771,41.584,20876.1493
2010-05-25 11:20:00,60.55,60.61,60.48,60.61,23472.14710654408,41.584,41.6252,41.5359,41.6252,23472.1471
2010-05-25 11:25:00,60.6,60.74,60.56,60.67,9951.325040562466,41.6183,41.7144,41.5908,41.6664,9951.325
2010-05-25 11:30:00,60.67,60.67,60.56,60.64,12547.322877230936,41.6664,41.6664,41.5908,41.6458,12547.3229
2010-05-25 11:35:00,60.61,60.62,60.55,60.6,13304.488912925906,41.6252,41.632,41.584,41.6183,13304.4889
2010-05-25 11:40:00,60.62,60.69,60.59,60.63,8220.65981611682,41.632,41.6801,41.6114,41.6389,8220.6598
2010-05-25 11:45:00,60.67,60.67,60.55,60.57,11898.323418063816,41.6664,41.6664,41.584,41.5977,11898.3234
2010-05-25 11:50:00,60.57,60.75,60.55,60.67,11141.157382368849,41.5977,41.7213,41.584,41.6664,11141.1574
2010-05-25 11:55:00,60.69,60.89,60.65,60.83,11465.657111952409,41.6801,41.8175,41.6526,41.7762,11465.6571
2010-05-25 12:00:00,60.84,61.01,60.8,60.97,15792.320173066522,41.7831,41.8999,41.7556,41.8724,15792.3202
2010-05-25 12:05:00,60.95,60.95,60.7,60.71,15684.153596538668,41.8587,41.8587,41.687,41.6938,15684.1536
2010-05-25 12:10:00,60.72,60.88,60.69,60.87,12006.489994591671,41.7007,41.8106,41.6801,41.8037,12006.49
2010-05-25 12:15:00,60.9,60.96,60.87,60.88,25310.978907517576,41.8243,41.8655,41.8037,41.8106,25310.9789
2010-05-25 12:20:00,60.87,60.91,60.79,60.79,17306.65224445646,41.8037,41.8312,41.7488,41.7488,17306.6522
2010-05-25 12:25:00,60.8,60.91,60.77,60.81,42509.46457544619,41.7556,41.8312,41.735,41.7625,42509.4646
2010-05-25 12:30:00,60.8,60.83,60.79,60.8,48783.12601406165,41.7556,41.7762,41.7488,41.7556,48783.126
2010-05-25 12:35:00,60.8,60.9,60.79,60.8,17198.48566792861,41.7556,41.8243,41.7488,41.7556,17198.4857
2010-05-25 12:40:00,60.8,60.81,60.51,60.51,34937.80421849649,41.7556,41.7625,41.5565,41.5565,34937.8042
2010-05-25 12:45:00,60.53,60.71,60.53,60.71,21849.648458626285,41.5702,41.6938,41.5702,41.6938,21849.6485
2010-05-25 12:50:00,60.71,60.74,60.67,60.67,8004.326663061114,41.6938,41.7144,41.6664,41.6664,8004.3267
2010-05-25 12:55:00,60.68,60.8,60.67,60.69,12655.489453758788,41.6732,41.7556,41.6664,41.6801,12655.4895
2010-05-25 13:00:00,60.68,60.75,60.57,60.69,29204.97566252028,41.6732,41.7213,41.5977,41.6801,29204.9757
2010-05-25 13:05:00,60.68,60.74,60.6,60.67,10167.658193618172,41.6732,41.7144,41.6183,41.6664,10167.6582
2010-05-25 13:10:00,60.67,60.7,60.57,60.67,12547.322877230936,41.6664,41.687,41.5977,41.6664,12547.3229
2010-05-25 13:15:00,60.68,60.71,60.59,60.67,9843.158464034614,41.6732,41.6938,41.6114,41.6664,9843.1585
2010-05-25 13:20:00,60.68,60.8,60.65,60.71,11032.990805840996,41.6732,41.7556,41.6526,41.6938,11032.9908
2010-05-25 13:25:00,60.71,60.83,60.71,60.8,4867.49594375338,41.6938,41.7762,41.6938,41.7556,4867.4959
2010-05-25 13:30:00,60.8,60.8,60.64,60.67,14494.321254732287,41.7556,41.7556,41.6458,41.6664,14494.3213
2010-05-25 13:35:00,60.68,60.71,60.55,60.64,6922.660897782585,41.6732,41.6938,41.584,41.6458,6922.6609
2010-05-25 13:40:00,60.6,60.66,60.55,60.59,15684.153596538668,41.6183,41.6595,41.584,41.6114,15684.1536
2010-05-25 13:45:00,60.61,60.66,60.56,60.59,10275.824770146024,41.6252,41.6595,41.5908,41.6114,10275.8248
2010-05-25 13:50:00,60.59,60.72,60.55,60.63,15575.987020010816,41.6114,41.7007,41.584,41.6389,15575.987
2010-05-25 13:55:00,60.62,60.67,60.55,60.63,12439.156300703082,41.632,41.6664,41.584,41.6389,12439.1563
2010-05-25 14:00:00,60.59,60.69,60.55,60.65,14602.48783126014,41.6114,41.6801,41.584,41.6526,14602.4878
2010-05-25 14:05:00,60.68,60.85,60.65,60.74,24445.64629529475,41.6732,41.79,41.6526,41.7144,24445.6463
2010-05-25 14:10:00,60.75,61.01,60.75,60.98,12439.156300703082,41.7213,41.8999,41.7213,41.8793,12439.1563
2010-05-25 14:15:00,60.94,61.08,60.88,61.07,11898.323418063816,41.8518,41.9479,41.8106,41.9411,11898.3234
2010-05-25 14:20:00,61.08,61.09,60.45,60.92,161060.03244997296,41.9479,41.9548,41.5153,41.8381,161060.0324
2010-05-25 14:25:00,60.92,61.13,60.92,61.02,17198.48566792861,41.8381,41.9823,41.8381,41.9067,17198.4857
2010-05-25 14:30:00,61.01,61.15,60.91,60.91,25202.812330989724,41.8999,41.996,41.8312,41.8312,25202.8123
2010-05-25 14:35:00,60.9,61.21,60.9,61.14,30935.640886965928,41.8243,42.0372,41.8243,41.9891,30935.6409
2010-05-25 14:40:00,61.12,61.41,61.07,61.38,18388.31800973499,41.9754,42.1746,41.9411,42.154,18388.318
2010-05-25 14:45:00,61.39,61.61,61.32,61.59,24878.312601406164,42.1608,42.3119,42.1128,42.2982,24878.3126
2010-05-25 14:50:00,61.57,61.59,61.43,61.55,22174.14818820984,42.2845,42.2982,42.1883,42.2707,22174.1482
2010-05-25 14:55:00,61.59,61.6,61.39,61.39,11573.82368848026,42.2982,42.3051,42.1608,42.1608,11573.8237
2010-05-25 15:00:00,61.38,61.59,61.35,61.49,33531.638723634394,42.154,42.2982,42.1334,42.2295,33531.6387
2010-05-25 15:05:00,61.49,61.64,61.48,61.54,30827.474310438072,42.2295,42.3325,42.2226,42.2639,30827.4743
2010-05-25 15:10:00,61.54,61.6,61.45,61.51,46078.96160086533,42.2639,42.3051,42.202,42.2433,46078.9616
2010-05-25 15:15:00,61.49,61.53,61.37,61.49,52244.45646295295,42.2295,42.257,42.1471,42.2295,52244.4565
2010-05-25 15:20:00,61.5,61.77,61.5,61.74,50081.12493239589,42.2364,42.4218,42.2364,42.4012,50081.1249
2010-05-25 15:25:00,61.72,61.8,61.69,61.78,48025.959978366685,42.3875,42.4424,42.3669,42.4287,48025.96
2010-05-25 15:30:00,61.8,62.04,61.77,62.0,106111.41157382369,42.4424,42.6072,42.4218,42.5798,106111.4116
2010-05-25 15:35:00,61.95,62.14,61.95,62.05,160302.866414278,42.5454,42.6759,42.5454,42.6141,160302.8664
2010-05-25 15:40:00,62.06,62.2,62.06,62.1,125040.56246619794,42.621,42.7171,42.621,42.6484,125040.5625
2010-05-25 15:45:00,62.09,62.11,61.97,62.04,100594.9161709032,42.6416,42.6553,42.5592,42.6072,100594.9162
2010-05-25 15:50:00,62.04,62.1,61.92,62.1,119956.73336938884,42.6072,42.6484,42.5248,42.6484,119956.7334
2010-05-25 15:55:00,62.1,62.33,62.08,62.27,217631.15197404005,42.6484,42.8064,42.6347,42.7652,217631.152
2010-05-26 09:30:00,62.79,62.79,62.43,62.52,36019.469983775016,43.1223,43.1223,42.8751,42.9369,36019.47
2010-05-26 09:35:00,62.53,62.72,62.37,62.68,18820.984315846403,42.9438,43.0742,42.8339,43.0468,18820.9843
2010-05-26 09:40:00,62.7,62.74,62.5,62.62,27257.97728501893,43.0605,43.088,42.9232,43.0056,27257.9773
2010-05-26 09:45:00,62.6,62.63,62.47,62.63,23580.31368307193,42.9918,43.0124,42.9026,43.0124,23580.3137
2010-05-26 09:50:00,62.61,62.76,62.61,62.76,15684.153596538668,42.9987,43.1017,42.9987,43.1017,15684.1536
2010-05-26 09:55:00,62.76,63.02,62.74,62.89,24121.146565711195,43.1017,43.2803,43.088,43.191,24121.1466
2010-05-26 10:00:00,62.95,63.18,62.86,63.17,45105.462412114655,43.2322,43.3902,43.1704,43.3833,45105.4624
2010-05-26 10:05:00,63.15,63.37,63.12,63.34,88263.92644672796,43.3696,43.5206,43.349,43.5,88263.9264
2010-05-26 10:10:00,63.36,63.51,63.29,63.48,108923.74256354786,43.5138,43.6168,43.4657,43.5962,108923.7426
2010-05-26 10:15:00,63.47,63.94,63.4,63.88,77663.60194699837,43.5893,43.9121,43.5412,43.8709,77663.6019
2010-05-26 10:20:00,63.86,63.99,63.77,63.89,125797.72850189293,43.8572,43.9464,43.7954,43.8778,125797.7285
2010-05-26 10:25:00,63.88,63.93,63.8,63.85,66738.77771768524,43.8709,43.9052,43.816,43.8503,66738.7777
2010-05-26 10:30:00,63.83,63.86,63.72,63.86,44348.29637641968,43.8366,43.8572,43.761,43.8572,44348.2964
2010-05-26 10:35:00,63.86,64.18,63.86,64.14,118009.7349918875,43.8572,44.0769,43.8572,44.0495,118009.735
2010-05-26 10:40:00,64.14,64.28,64.11,64.23,68793.94267171444,44.0495,44.1456,44.0289,44.1113,68793.9427
2010-05-26 10:45:00,64.23,64.29,64.08,64.11,105137.912385073,44.1113,44.1525,44.0083,44.0289,105137.9124
2010-05-26 10:50:00,64.1,64.16,63.96,63.98,44889.12925905895,44.022,44.0632,43.9258,43.9396,44889.1293
2010-05-26 10:55:00,64.0,64.0,63.93,63.98,39264.4672796106,43.9533,43.9533,43.9052,43.9396,39264.4673
2010-05-26 11:00:00,63.98,64.0,63.9,63.94,66522.44456462952,43.9396,43.9533,43.8846,43.9121,66522.4446
2010-05-26 11:05:00,63.94,64.14,63.92,64.08,48999.45916711736,43.9121,44.0495,43.8984,44.0083,48999.4592
2010-05-26 11:10:00,64.06,64.15,63.98,63.98,35478.63710113575,43.9945,44.0563,43.9396,43.9396,35478.6371
2010-05-26 11:15:00,63.98,64.03,63.9,64.02,31800.97349918875,43.9396,43.9739,43.8846,43.967,31800.9735
2010-05-26 11:20:00,64.0,64.01,63.87,63.89,42617.63115197404,43.9533,43.9602,43.864,43.8778,42617.6312
2010-05-26 11:25:00,63.88,63.94,63.84,63.86,63710.11357490535,43.8709,43.9121,43.8434,43.8572,63710.1136
2010-05-26 11:30:00,63.85,63.97,63.85,63.87,52677.12276906436,43.8503,43.9327,43.8503,43.864,52677.1228
2010-05-26 11:35:00,63.87,63.94,63.85,63.86,44348.29637641968,43.864,43.9121,43.8503,43.8572,44348.2964
2010-05-26 11:40:00,63.86,63.89,63.84,63.86,44240.12979989183,43.8572,43.8778,43.8434,43.8572,44240.1298
2010-05-26 11:45:00,63.86,63.9,63.61,63.66,37317.46890210925,43.8572,43.8846,43.6855,43.7198,37317.4689
2010-05-26 11:50:00,63.65,63.8,63.63,63.75,34613.30448891292,43.7129,43.816,43.6992,43.7816,34613.3045
2010-05-26 11:55:00,63.74,63.92,63.74,63.79,23147.64737696052,43.7747,43.8984,43.7747,43.8091,23147.6474
2010-05-26 12:00:00,63.79,63.81,63.68,63.75,25310.978907517576,43.8091,43.8228,43.7335,43.7816,25310.9789
2010-05-26 12:05:00,63.74,63.86,63.74,63.85,19578.15035154137,43.7747,43.8572,43.7747,43.8503,19578.1504
2010-05-26 12:10:00,63.86,63.87,63.79,63.81,20876.14926987561,43.8572,43.864,43.8091,43.8228,20876.1493
2010-05-26 12:15:00,63.81,63.95,63.81,63.86,23363.980530016222,43.8228,43.919,43.8228,43.8572,23363.9805
2010-05-26 12:20:00,63.86,63.97,63.84,63.89,26284.478096268253,43.8572,43.9327,43.8434,43.8778,26284.4781
2010-05-26 12:25:00,63.89,63.89,63.8,63.8,15900.486749594374,43.8778,43.8778,43.816,43.816,15900.4867
2010-05-26 12:30:00,63.81,63.81,63.74,63.76,36776.63601946998,43.8228,43.8228,43.7747,43.7885,36776.636
2010-05-26 12:35:00,63.79,63.89,63.76,63.79,23688.480259599783,43.8091,43.8778,43.7885,43.8091,23688.4803
2010-05-26 12:40:00,63.79,63.8,63.68,63.77,42509.46457544619,43.8091,43.816,43.7335,43.7954,42509.4646
2010-05-26 12:45:00,63.76,63.86,63.7,63.7,21957.815035154137,43.7885,43.8572,43.7473,43.7473,21957.815
2010-05-26 12:50:00,63.7,63.91,63.69,63.87,24553.812871822607,43.7473,43.8915,43.7404,43.864,24553.8129
2010-05-26 12:55:00,63.87,63.89,63.8,63.86,15143.320713899404,43.864,43.8778,43.816,43.8572,15143.3207
2010-05-26 13:00:00,63.88,63.92,63.78,63.8,16765.819361817197,43.8709,43.8984,43.8022,43.816,16765.8194
2010-05-26 13:05:00,63.79,63.9,63.76,63.86,28664.14277988101,43.8091,43.8846,43.7885,43.8572,28664.1428
2010-05-26 13:10:00,63.86,63.86,63.73,63.73,21416.98215251488,43.8572,43.8572,43.7679,43.7679,21416.9822
2010-05-26 13:15:00,63.75,63.82,63.67,63.67,25959.97836668469,43.7816,43.8297,43.7267,43.7267,25959.9784
2010-05-26 13:20:00,63.68,63.75,63.66,63.74,22714.981070849102,43.7335,43.7816,43.7198,43.7747,22714.9811
2010-05-26 13:25:00,63.76,63.76,63.67,63.69,21416.98215251488,43.7885,43.7885,43.7267,43.7404,21416.9822
2010-05-26 13:30:00,63.69,63.72,63.66,63.69,23688.480259599783,43.7404,43.761,43.7198,43.7404,23688.4803
2010-05-26 13:35:00,63.69,63.76,63.67,63.72,18604.6511627907,43.7404,43.7885,43.7267,43.761,18604.6512
2010-05-26 13:40:00,63.73,63.78,63.68,63.75,25310.978907517576,43.7679,43.8022,43.7335,43.7816,25310.9789
2010-05-26 13:45:00,63.74,63.75,63.69,63.71,17955.65170362358,43.7747,43.7816,43.7404,43.7541,17955.6517
2010-05-26 13:50:00,63.72,63.74,63.69,63.69,20335.316387236344,43.761,43.7747,43.7404,43.7404,20335.3164
2010-05-26 13:55:00,63.68,63.78,63.66,63.71,31476.4737696052,43.7335,43.8022,43.7198,43.7541,31476.4738
2010-05-26 14:00:00,63.7,63.72,63.65,63.67,36019.469983775016,43.7473,43.761,43.7129,43.7267,36019.47
2010-05-26 14:05:00,63.67,63.73,63.66,63.71,24553.812871822607,43.7267,43.7679,43.7198,43.7541,24553.8129
2010-05-26 14:10:00,63.69,63.7,63.63,63.65,39805.30016224986,43.7404,43.7473,43.6992,43.7129,39805.3002
2010-05-26 14:15:00,63.64,63.68,63.62,63.68,24445.64629529475,43.7061,43.7335,43.6923,43.7335,24445.6463
2010-05-26 14:20:00,63.66,63.69,63.48,63.56,27474.31043807464,43.7198,43.7404,43.5962,43.6511,27474.3104
2010-05-26 14:25:00,63.59,63.61,63.43,63.54,23472.14710654408,43.6717,43.6855,43.5619,43.6374,23472.1471
2010-05-26 14:30:00,63.54,63.59,63.43,63.55,61979.44835045971,43.6374,43.6717,43.5619,43.6443,61979.4484
2010-05-26 14:35:00,63.54,63.55,63.4,63.5,36668.46944294213,43.6374,43.6443,43.5412,43.6099,36668.4694
2010-05-26 14:40:00,63.49,63.6,63.46,63.46,46619.79448350459,43.6031,43.6786,43.5825,43.5825,46619.7945
2010-05-26 14:45:00,63.47,63.53,63.45,63.49,37209.3023255814,43.5893,43.6305,43.5756,43.6031,37209.3023
2010-05-26 14:50:00,63.47,63.56,63.45,63.49,55489.453758788535,43.5893,43.6511,43.5756,43.6031,55489.4538
2010-05-26 14:55:00,63.49,63.61,63.48,63.54,48242.29313142239,43.6031,43.6855,43.5962,43.6374,48242.2931
2010-05-26 15:00:00,63.51,63.74,63.51,63.61,44564.62952947539,43.6168,43.7747,43.6168,43.6855,44564.6295
2010-05-26 15:05:00,63.59,63.61,63.49,63.52,41427.79881016766,43.6717,43.6855,43.6031,43.6237,41427.7988
2010-05-26 15:10:00,63.49,63.66,63.47,63.66,33964.30502974581,43.6031,43.7198,43.5893,43.7198,33964.305
2010-05-26 15:15:00,63.64,63.65,63.48,63.52,68036.77663601947,43.7061,43.7129,43.5962,43.6237,68036.7766
2010-05-26 15:20:00,63.52,63.55,63.41,63.42,44456.462952947535,43.6237,43.6443,43.5481,43.555,44456.463
2010-05-26 15:25:00,63.42,63.42,63.07,63.19,89129.25905895077,43.555,43.555,43.3146,43.397,89129.2591
2010-05-26 15:30:00,63.17,63.29,63.11,63.12,90319.09140075716,43.3833,43.4657,43.3421,43.349,90319.0914
2010-05-26 15:35:00,63.12,63.34,63.0,63.33,115954.5700378583,43.349,43.5,43.2665,43.4932,115954.57
2010-05-26 15:40:00,63.34,63.49,63.32,63.46,68902.1092482423,43.5,43.6031,43.4863,43.5825,68902.1092
2010-05-26 15:45:00,63.46,63.5,63.34,63.42,148512.70957274202,43.5825,43.6099,43.5,43.555,148512.7096
2010-05-26 15:50:00,63.41,63.44,63.26,63.41,117360.73553272038,43.5481,43.5687,43.4451,43.5481,117360.7355
2010-05-26 15:55:00,63.41,63.43,63.3,63.39,255813.9534883721,43.5481,43.5619,43.4726,43.5344,255813.9535
2010-05-27 09:30:00,64.56,64.78,64.5,64.66,40562.46619794484,44.3379,44.489,44.2967,44.4066,40562.4662
2010-05-27 09:35:00,64.65,64.69,64.35,64.4,32125.47322877231,44.3997,44.4272,44.1937,44.228,32125.4732
2010-05-27 09:40:00,64.39,64.44,64.18,64.27,97998.91833423472,44.2212,44.2555,44.0769,44.1387,97998.9183
2010-05-27 09:45:00,64.28,64.35,64.07,64.07,58842.61763115197,44.1456,44.1937,44.0014,44.0014,58842.6176
2010-05-27 09:50:00,64.08,64.2,63.82,63.85,84369.92969172525,44.0083,44.0907,43.8297,43.8503,84369.9297
2010-05-27 09:55:00,63.82,63.86,63.4,63.54,96700.91941590048,43.8297,43.8572,43.5412,43.6374,96700.9194
2010-05-27 10:00:00,63.54,63.59,63.31,63.59,68793.94267171444,43.6374,43.6717,43.4794,43.6717,68793.9427
2010-05-27 10:05:00,63.61,63.92,63.61,63.88,27690.64359113034,43.6855,43.8984,43.6855,43.8709,27690.6436
2010-05-27 10:10:00,63.88,64.08,63.86,64.07,28015.14332071389,43.8709,44.0083,43.8572,44.0014,28015.1433
2010-05-27 10:15:00,64.07,64.11,63.98,63.98,34721.471065440775,44.0014,44.0289,43.9396,43.9396,34721.4711
2010-05-27 10:20:00,63.97,64.15,63.87,64.13,33098.972417522986,43.9327,44.0563,43.864,44.0426,33098.9724
2010-05-27 10:25:00,64.12,64.3,64.12,64.3,26068.14494321255,44.0357,44.1593,44.0357,44.1593,26068.1449
2010-05-27 10:30:00,64.29,64.32,64.2,64.23,50838.290968090856,44.1525,44.1731,44.0907,44.1113,50838.291
2010-05-27 10:35:00,64.22,64.23,64.1,64.12,30935.640886965928,44.1044,44.1113,44.022,44.0357,30935.6409
2010-05-27 10:40:00,64.11,64.18,64.08,64.12,32341.806381828013,44.0289,44.0769,44.0083,44.0357,32341.8064
2010-05-27 10:45:00,64.14,64.14,63.89,63.99,22931.31422390481,44.0495,44.0495,43.8778,43.9464,22931.3142
2010-05-27 10:50:00,64.0,64.2,63.98,64.18,15035.154137371552,43.9533,44.0907,43.9396,44.0769,15035.1541
2010-05-27 10:55:00,64.19,64.22,64.1,64.11,16441.31963223364,44.0838,44.1044,44.022,44.0289,16441.3196
2010-05-27 11:00:00,64.13,64.18,64.06,64.1,25851.81179015684,44.0426,44.0769,43.9945,44.022,25851.8118
2010-05-27 11:05:00,64.1,64.14,64.0,64.06,24445.64629529475,44.022,44.0495,43.9533,43.9945,24445.6463
2010-05-27 11:10:00,64.05,64.07,63.96,63.98,12979.989183342346,43.9876,44.0014,43.9258,43.9396,12979.9892
2010-05-27 11:15:00,63.99,64.08,63.87,63.95,27041.64413196322,43.9464,44.0083,43.864,43.919,27041.6441
2010-05-27 11:20:00,63.94,64.09,63.92,64.08,15143.320713899404,43.9121,44.0151,43.8984,44.0083,15143.3207
2010-05-27 11:25:00,64.08,64.28,64.05,64.25,15251.487290427258,44.0083,44.1456,43.9876,44.125,15251.4873
2010-05-27 11:30:00,64.24,64.28,64.16,64.23,18712.81773931855,44.1181,44.1456,44.0632,44.1113,18712.8177
2010-05-27 11:35:00,64.22,64.29,64.22,64.26,25527.312060573284,44.1044,44.1525,44.1044,44.1319,25527.3121
2010-05-27 11:40:00,64.23,64.35,64.23,64.29,35370.470524607896,44.1113,44.1937,44.1113,44.1525,35370.4705
2010-05-27 11:45:00,64.29,64.37,64.28,64.37,17955.65170362358,44.1525,44.2074,44.1456,44.2074,17955.6517
2010-05-27 11:50:00,64.35,64.39,64.32,64.35,20227.14981070849,44.1937,44.2212,44.1731,44.1937,20227.1498
2010-05-27 11:55:00,64.34,64.47,64.33,64.47,15359.65386695511,44.1868,44.2761,44.1799,44.2761,15359.6539
2010-05-27 12:00:00,64.45,64.46,64.35,64.42,18496.484586262843,44.2624,44.2692,44.1937,44.2418,18496.4846
2010-05-27 12:05:00,64.41,64.43,64.35,64.35,22606.814494321254,44.2349,44.2486,44.1937,44.1937,22606.8145
2010-05-27 12:10:00,64.36,64.49,64.35,64.49,25527.312060573284,44.2005,44.2898,44.1937,44.2898,25527.3121
2010-05-27 12:15:00,64.47,64.55,64.45,64.53,16441.31963223364,44.2761,44.331,44.2624,44.3173,16441.3196
2010-05-27 12:20:00,64.53,64.56,64.46,64.54,29421.308815575987,44.3173,44.3379,44.2692,44.3242,29421.3088
2010-05-27 12:25:00,64.54,64.66,64.51,64.59,26825.31097890752,44.3242,44.4066,44.3036,44.3585,26825.311
2010-05-27 12:30:00,64.6,64.62,64.53,64.58,11790.156841535963,44.3654,44.3791,44.3173,44.3516,11790.1568
2010-05-27 12:35:00,64.59,64.65,64.58,64.62,9085.992428339645,44.3585,44.3997,44.3516,44.3791,9085.9924
2010-05-27 12:40:00,64.63,64.65,64.54,64.55,17522.98539751217,44.386,44.3997,44.3242,44.331,17522.9854
2010-05-27 12:45:00,64.56,64.57,64.52,64.52,6165.494862087615,44.3379,44.3448,44.3104,44.3104,6165.4949
2010-05-27 12:50:00,64.53,64.55,64.46,64.46,18712.81773931855,44.3173,44.331,44.2692,44.2692,18712.8177
2010-05-27 12:55:00,64.47,64.56,64.47,64.48,8004.326663061114,44.2761,44.3379,44.2761,44.283,8004.3267
2010-05-27 13:00:00,64.49,64.49,64.4,64.45,29637.64196863169,44.2898,44.2898,44.228,44.2624,29637.642
2010-05-27 13:05:00,64.44,64.45,64.33,64.42,29745.808545159543,44.2555,44.2624,44.1799,44.2418,29745.8085
2010-05-27 13:10:00,64.41,64.43,64.35,64.43,15900.486749594374,44.2349,44.2486,44.1937,44.2486,15900.4867
2010-05-27 13:15:00,64.43,64.54,64.43,64.48,12763.656030286642,44.2486,44.3242,44.2486,44.283,12763.656
2010-05-27 13:20:00,64.48,64.63,64.48,64.56,16657.652785289345,44.283,44.386,44.283,44.3379,16657.6528
2010-05-27 13:25:00,64.57,64.59,64.54,64.58,17955.65170362358,44.3448,44.3585,44.3242,44.3516,17955.6517
2010-05-27 13:30:00,64.59,64.63,64.56,64.63,16333.153055705789,44.3585,44.386,44.3379,44.386,16333.1531
2010-05-27 13:35:00,64.63,64.72,64.59,64.67,17306.65224445646,44.386,44.4478,44.3585,44.4134,17306.6522
2010-05-27 13:40:00,64.67,64.67,64.56,64.58,13953.488372093025,44.4134,44.4134,44.3379,44.3516,13953.4884
2010-05-27 13:45:00,64.59,64.65,64.54,64.65,9626.825310978908,44.3585,44.3997,44.3242,44.3997,9626.8253
2010-05-27 13:50:00,64.66,64.75,64.6,64.7,22931.31422390481,44.4066,44.4684,44.3654,44.434,22931.3142
2010-05-27 13:55:00,64.7,64.73,64.64,64.64,18604.6511627907,44.434,44.4547,44.3928,44.3928,18604.6512
2010-05-27 14:00:00,64.65,64.67,64.54,64.54,12439.156300703082,44.3997,44.4134,44.3242,44.3242,12439.1563
2010-05-27 14:05:00,64.57,64.73,64.57,64.71,17306.65224445646,44.3448,44.4547,44.3448,44.4409,17306.6522
2010-05-27 14:10:00,64.69,64.86,64.67,64.85,41860.46511627907,44.4272,44.5439,44.4134,44.5371,41860.4651
2010-05-27 14:15:00,64.85,64.91,64.84,64.91,20984.31584640346,44.5371,44.5783,44.5302,44.5783,20984.3158
2010-05-27 14:20:00,64.89,64.98,64.88,64.94,29962.14169821525,44.5645,44.6263,44.5577,44.5989,29962.1417
2010-05-27 14:25:00,64.93,64.95,64.91,64.93,11790.156841535963,44.592,44.6057,44.5783,44.592,11790.1568
2010-05-27 14:30:00,64.93,64.93,64.82,64.88,11898.323418063816,44.592,44.592,44.5165,44.5577,11898.3234
2010-05-27 14:35:00,64.87,64.96,64.86,64.96,12114.656571119524,44.5508,44.6126,44.5439,44.6126,12114.6566
2010-05-27 14:40:00,64.96,64.99,64.9,64.9,12439.156300703082,44.6126,44.6332,44.5714,44.5714,12439.1563
2010-05-27 14:45:00,64.9,64.95,64.83,64.95,19361.817198485667,44.5714,44.6057,44.5233,44.6057,19361.8172
2010-05-27 14:50:00,64.94,64.95,64.84,64.84,10708.491076257436,44.5989,44.6057,44.5302,44.5302,10708.4911
2010-05-27 14:55:00,64.86,64.91,64.84,64.84,18929.15089237425,44.5439,44.5783,44.5302,44.5302,18929.1509
2010-05-27 15:00:00,64.85,64.91,64.83,64.84,28664.14277988101,44.5371,44.5783,44.5233,44.5302,28664.1428
2010-05-27 15:05:00,64.84,64.87,64.81,64.85,20335.316387236344,44.5302,44.5508,44.5096,44.5371,20335.3164
2010-05-27 15:10:00,64.85,64.98,64.84,64.96,22606.814494321254,44.5371,44.6263,44.5302,44.6126,22606.8145
2010-05-27 15:15:00,64.94,65.03,64.91,64.91,22498.6479177934,44.5989,44.6607,44.5783,44.5783,22498.6479
2010-05-27 15:20:00,64.91,64.94,64.84,64.87,19902.65008112493,44.5783,44.5989,44.5302,44.5508,19902.6501
2010-05-27 15:25:00,64.88,64.9,64.8,64.88,22282.314764737694,44.5577,44.5714,44.5027,44.5577,22282.3148
2010-05-27 15:30:00,64.88,64.96,64.84,64.87,36127.63656030287,44.5577,44.6126,44.5302,44.5508,36127.6366
2010-05-27 15:35:00,64.87,64.97,64.85,64.95,48134.12655489454,44.5508,44.6195,44.5371,44.6057,48134.1266
2010-05-27 15:40:00,64.94,65.04,64.88,65.03,43266.630611141154,44.5989,44.6676,44.5577,44.6607,43266.6306
2010-05-27 15:45:00,65.04,65.11,65.01,65.09,46403.46133044889,44.6676,44.7156,44.6469,44.7019,46403.4613
2010-05-27 15:50:00,65.09,65.15,65.07,65.11,83180.09734991887,44.7019,44.7431,44.6882,44.7156,83180.0973
2010-05-27 15:55:00,65.11,65.33,65.11,65.3,147647.3769605192,44.7156,44.8667,44.7156,44.8461,147647.377
2010-05-28 09:30:00,65.33,65.33,64.63,64.69,24445.64629529475,44.8667,44.8667,44.386,44.4272,24445.6463
2010-05-28 09:35:00,64.7,64.77,64.55,64.74,12439.156300703082,44.434,44.4821,44.331,44.4615,12439.1563
2010-05-28 09:40:00,64.74,64.78,64.42,64.6,23904.813412655487,44.4615,44.489,44.2418,44.3654,23904.8134
2010-05-28 09:45:00,64.6,64.92,64.53,64.68,19578.15035154137,44.3654,44.5851,44.3173,44.4203,19578.1504
2010-05-28 09:50:00,64.67,64.69,64.47,64.47,17306.65224445646,44.4134,44.4272,44.2761,44.2761,17306.6522
2010-05-28 09:55:00,64.49,64.58,64.41,64.58,17631.15197404002,44.2898,44.3516,44.2349,44.3516,17631.152
2010-05-28 10:00:00,64.56,64.6,64.49,64.54,9085.992428339645,44.3379,44.3654,44.2898,44.3242,9085.9924
2010-05-28 10:05:00,64.56,64.75,64.54,64.71,12547.322877230936,44.3379,44.4684,44.3242,44.4409,12547.3229
2010-05-28 10:10:00,64.7,64.84,64.68,64.72,12006.489994591671,44.434,44.5302,44.4203,44.4478,12006.49
2010-05-28 10:15:00,64.73,64.82,64.67,64.67,8977.82585181179,44.4547,44.5165,44.4134,44.4134,8977.8259
2010-05-28 10:20:00,64.68,64.73,64.54,64.57,16873.98593834505,44.4203,44.4547,44.3242,44.3448,16873.9859
2010-05-28 10:25:00,64.57,64.59,64.54,64.54,9843.158464034614,44.3448,44.3585,44.3242,44.3242,9843.1585
2010-05-28 10:30:00,64.53,64.61,64.53,64.6,11790.156841535963,44.3173,44.3722,44.3173,44.3654,11790.1568
2010-05-28 10:35:00,64.6,64.66,64.54,64.54,12871.822606814494,44.3654,44.4066,44.3242,44.3242,12871.8226
2010-05-28 10:40:00,64.54,64.54,64.31,64.34,18063.81828015144,44.3242,44.3242,44.1662,44.1868,18063.8183
2010-05-28 10:45:00,64.35,64.47,64.23,64.27,14169.821525148727,44.1937,44.2761,44.1113,44.1387,14169.8215
2010-05-28 10:50:00,64.27,64.41,64.25,64.28,9302.32558139535,44.1387,44.2349,44.125,44.1456,9302.3256
2010-05-28 10:55:00,64.3,64.37,64.25,64.25,15467.820443482964,44.1593,44.2074,44.125,44.125,15467.8204
2010-05-28 11:00:00,64.28,64.28,64.13,64.18,27474.31043807464,44.1456,44.1456,44.0426,44.0769,27474.3104
2010-05-28 11:05:00,64.18,64.24,64.08,64.17,24229.313142239047,44.0769,44.1181,44.0083,44.0701,24229.3131
2010-05-28 11:10:00,64.19,64.28,63.98,63.99,25635.478637101136,44.0838,44.1456,43.9396,43.9464,25635.4786
2010-05-28 11:15:00,63.99,64.02,63.86,63.92,50730.12439156301,43.9464,43.967,43.8572,43.8984,50730.1244
2010-05-28 11:20:00,63.91,64.03,63.91,63.98,12439.156300703082,43.8915,43.9739,43.8915,43.9396,12439.1563
2010-05-28 11:25:00,64.01,64.16,63.98,64.16,20443.4829637642,43.9602,44.0632,43.9396,44.0632,20443.483
2010-05-28 11:30:00,64.13,64.16,64.1,64.15,12006.489994591671,44.0426,44.0632,44.022,44.0563,12006.49
2010-05-28 11:35:00,64.15,64.25,64.15,64.23,28880.475932936723,44.0563,44.125,44.0563,44.1113,28880.4759
2010-05-28 11:40:00,64.23,64.3,64.15,64.28,25310.978907517576,44.1113,44.1593,44.0563,44.1456,25310.9789
2010-05-28 11:45:00,64.29,64.3,64.13,64.25,24229.313142239047,44.1525,44.1593,44.0426,44.125,24229.3131
2010-05-28 11:50:00,64.25,64.26,64.18,64.26,12330.98972417523,44.125,44.1319,44.0769,44.1319,12330.9897
2010-05-28 11:55:00,64.26,64.26,64.15,64.25,11898.323418063816,44.1319,44.1319,44.0563,44.125,11898.3234
2010-05-28 12:00:00,64.26,64.31,64.21,64.23,15684.153596538668,44.1319,44.1662,44.0975,44.1113,15684.1536
2010-05-28 12:05:00,64.21,64.28,64.2,64.28,10600.324499729582,44.0975,44.1456,44.0907,44.1456,10600.3245
2010-05-28 12:10:00,64.28,64.32,64.24,64.24,9843.158464034614,44.1456,44.1731,44.1181,44.1181,9843.1585
2010-05-28 12:15:00,64.25,64.29,64.19,64.28,14818.820984315846,44.125,44.1525,44.0838,44.1456,14818.821
2010-05-28 12:20:00,64.28,64.38,64.28,64.36,4867.49594375338,44.1456,44.2143,44.1456,44.2005,4867.4959
2010-05-28 12:25:00,64.35,64.36,64.28,64.3,6165.494862087615,44.1937,44.2005,44.1456,44.1593,6165.4949
2010-05-28 12:30:00,64.31,64.32,64.27,64.27,10924.824229313142,44.1662,44.1731,44.1387,44.1387,10924.8242
2010-05-28 12:35:00,64.25,64.26,63.69,63.7,46727.961060032445,44.125,44.1319,43.7404,43.7473,46727.9611
2010-05-28 12:40:00,63.68,63.98,63.63,63.81,29313.14223904813,43.7335,43.9396,43.6992,43.8228,29313.1422
2010-05-28 12:45:00,63.79,63.97,63.62,63.95,28880.475932936723,43.8091,43.9327,43.6923,43.919,28880.4759
2010-05-28 12:50:00,63.94,64.07,63.9,64.06,14710.654407787992,43.9121,44.0014,43.8846,43.9945,14710.6544
2010-05-28 12:55:00,64.06,64.11,63.9,64.0,8545.159545700379,43.9945,44.0289,43.8846,43.9533,8545.1595
2010-05-28 13:00:00,64.01,64.13,64.01,64.12,6057.328285559762,43.9602,44.0426,43.9602,44.0357,6057.3283
2010-05-28 13:05:00,64.1,64.1,63.92,63.98,6706.327744726879,44.022,44.022,43.8984,43.9396,6706.3277
2010-05-28 13:10:00,63.97,64.03,63.89,63.97,8869.659275283937,43.9327,43.9739,43.8778,43.9327,8869.6593
2010-05-28 13:15:00,63.97,64.04,63.86,64.04,21308.81557598702,43.9327,43.9808,43.8572,43.9808,21308.8156
2010-05-28 13:20:00,64.0,64.02,63.91,63.92,13412.655489453758,43.9533,43.967,43.8915,43.8984,13412.6555
2010-05-28 13:25:00,63.93,63.98,63.88,63.95,9085.992428339645,43.9052,43.9396,43.8709,43.919,9085.9924
2010-05-28 13:30:00,63.95,63.98,63.86,63.88,15575.987020010816,43.919,43.9396,43.8572,43.8709,15575.987
2010-05-28 13:35:00,63.86,63.89,63.82,63.89,4867.49594375338,43.8572,43.8778,43.8297,43.8778,4867.4959
2010-05-28 13:40:00,63.91,63.91,63.86,63.89,3785.830178474851,43.8915,43.8915,43.8572,43.8778,3785.8302
2010-05-28 13:45:00,63.89,63.89,63.69,63.79,9626.825310978908,43.8778,43.8778,43.7404,43.8091,9626.8253
2010-05-28 13:50:00,63.77,63.86,63.74,63.84,7138.994050838291,43.7954,43.8572,43.7747,43.8434,7138.9941
2010-05-28 13:55:00,63.84,63.86,63.69,63.72,9843.158464034614,43.8434,43.8572,43.7404,43.761,9843.1585
2010-05-28 14:00:00,63.72,63.72,63.61,63.63,15359.65386695511,43.761,43.761,43.6855,43.6992,15359.6539
2010-05-28 14:05:00,63.64,63.73,63.53,63.7,16549.486208761493,43.7061,43.7679,43.6305,43.7473,16549.4862
2010-05-28 14:10:00,63.71,63.8,63.64,63.72,14818.820984315846,43.7541,43.816,43.7061,43.761,14818.821
2010-05-28 14:15:00,63.7,63.84,63.7,63.84,11898.323418063816,43.7473,43.8434,43.7473,43.8434,11898.3234
2010-05-28 14:20:00,63.86,63.86,63.78,63.85,10708.491076257436,43.8572,43.8572,43.8022,43.8503,10708.4911
2010-05-28 14:25:00,63.82,63.98,63.82,63.98,7355.327203893997,43.8297,43.9396,43.8297,43.9396,7355.3272
2010-05-28 14:30:00,63.97,63.97,63.85,63.85,6489.994591671173,43.9327,43.9327,43.8503,43.8503,6489.9946
2010-05-28 14:35:00,63.85,63.98,63.84,63.97,25202.812330989724,43.8503,43.9396,43.8434,43.9327,25202.8123
2010-05-28 14:40:00,63.98,64.06,63.98,64.06,6814.494321254732,43.9396,43.9945,43.9396,43.9945,6814.4943
2010-05-28 14:45:00,64.07,64.28,64.07,64.26,24229.313142239047,44.0014,44.1456,44.0014,44.1319,24229.3131
2010-05-28 14:50:00,64.26,64.35,64.23,64.24,11032.990805840996,44.1319,44.1937,44.1113,44.1181,11032.9908
2010-05-28 14:55:00,64.28,64.28,64.1,64.16,5732.828555976204,44.1456,44.1456,44.022,44.0632,5732.8286
2010-05-28 15:00:00,64.16,64.19,64.11,64.15,13737.155219037317,44.0632,44.0838,44.0289,44.0563,13737.1552
2010-05-28 15:05:00,64.15,64.27,64.1,64.13,17522.98539751217,44.0563,44.1387,44.022,44.0426,17522.9854
2010-05-28 15:10:00,64.14,64.27,64.14,64.18,15251.487290427258,44.0495,44.1387,44.0495,44.0769,15251.4873
2010-05-28 15:15:00,64.18,64.31,64.15,64.28,22823.14764737696,44.0769,44.1662,44.0563,44.1456,22823.1476
2010-05-28 15:20:00,64.27,64.35,64.23,64.27,31909.1400757166,44.1387,44.1937,44.1113,44.1387,31909.1401
2010-05-28 15:25:00,64.23,64.35,64.23,64.31,15684.153596538668,44.1113,44.1937,44.1113,44.1662,15684.1536
2010-05-28 15:30:00,64.3,64.46,64.29,64.31,20876.14926987561,44.1593,44.2692,44.1525,44.1662,20876.1493
2010-05-28 15:35:00,64.31,64.35,64.23,64.29,27366.14386154678,44.1662,44.1937,44.1113,44.1525,27366.1439
2010-05-28 15:40:00,64.28,64.34,64.2,64.32,29637.64196863169,44.1456,44.1868,44.0907,44.1731,29637.642
2010-05-28 15:45:00,64.3,64.3,63.86,64.14,81449.43212547322,44.1593,44.1593,43.8572,44.0495,81449.4321
2010-05-28 15:50:00,64.15,64.23,64.05,64.18,59816.11681990265,44.0563,44.1113,43.9876,44.0769,59816.1168
2010-05-28 15:55:00,64.18,64.19,63.79,63.82,168956.19253650622,44.0769,44.0838,43.8091,43.8297,168956.1925
2010-06-01 09:30:00,63.14,63.26,62.88,63.04,34613.30448891292,43.3627,43.4451,43.1841,43.294,34613.3045
2010-06-01 09:35:00,63.05,63.19,62.87,63.1,35803.136830719304,43.3009,43.397,43.1773,43.3352,35803.1368
2010-06-01 09:40:00,63.12,63.32,63.06,63.13,11573.82368848026,43.349,43.4863,43.3077,43.3558,11573.8237
2010-06-01 09:45:00,63.15,63.27,63.11,63.25,17198.48566792861,43.3696,43.452,43.3421,43.4382,17198.4857
2010-06-01 09:50:00,63.23,63.33,63.12,63.2,12330.98972417523,43.4245,43.4932,43.349,43.4039,12330.9897
2010-06-01 09:55:00,63.23,63.28,63.16,63.26,8761.492698756085,43.4245,43.4588,43.3764,43.4451,8761.4927
2010-06-01 10:00:00,63.27,63.63,63.27,63.55,21092.48242293132,43.452,43.6992,43.452,43.6443,21092.4824
2010-06-01 10:05:00,63.54,63.7,63.52,63.53,16224.986479177933,43.6374,43.7473,43.6237,43.6305,16224.9865
2010-06-01 10:10:00,63.51,63.59,63.37,63.41,16224.986479177933,43.6168,43.6717,43.5206,43.5481,16224.9865
2010-06-01 10:15:00,63.42,63.64,63.37,63.64,13953.488372093025,43.555,43.7061,43.5206,43.7061,13953.4884
2010-06-01 10:20:00,63.64,63.97,63.64,63.92,26717.144402379665,43.7061,43.9327,43.7061,43.8984,26717.1444
2010-06-01 10:25:00,63.91,64.15,63.87,63.94,14494.321254732287,43.8915,44.0563,43.864,43.9121,14494.3213
2010-06-01 10:30:00,63.96,64.13,63.96,64.03,14061.654948620877,43.9258,44.0426,43.9258,43.9739,14061.6549
2010-06-01 10:35:00,64.03,64.12,63.98,63.98,16224.986479177933,43.9739,44.0357,43.9396,43.9396,16224.9865
2010-06-01 10:40:00,63.96,63.99,63.81,63.87,12979.989183342346,43.9258,43.9464,43.8228,43.864,12979.9892
2010-06-01 10:45:00,63.88,63.92,63.79,63.87,19361.817198485667,43.8709,43.8984,43.8091,43.864,19361.8172
2010-06-01 10:50:00,63.88,63.92,63.79,63.85,12114.656571119524,43.8709,43.8984,43.8091,43.8503,12114.6566
2010-06-01 10:55:00,63.86,63.94,63.79,63.82,12006.489994591671,43.8572,43.9121,43.8091,43.8297,12006.49
2010-06-01 11:00:00,63.86,63.86,63.77,63.77,9843.158464034614,43.8572,43.8572,43.7954,43.7954,9843.1585
2010-06-01 11:05:00,63.75,63.76,63.68,63.74,10383.991346673878,43.7816,43.7885,43.7335,43.7747,10383.9913
2010-06-01 11:10:00,63.74,63.88,63.74,63.81,13412.655489453758,43.7747,43.8709,43.7747,43.8228,13412.6555
2010-06-01 11:15:00,63.8,63.83,63.71,63.77,14926.9875608437,43.816,43.8366,43.7541,43.7954,14926.9876
2010-06-01 11:20:00,63.76,63.87,63.72,63.87,8436.992969172525,43.7885,43.864,43.761,43.864,8436.993
2010-06-01 11:25:00,63.88,63.93,63.81,63.87,7463.49378042185,43.8709,43.9052,43.8228,43.864,7463.4938
2010-06-01 11:30:00,63.86,63.93,63.83,63.83,7463.49378042185,43.8572,43.9052,43.8366,43.8366,7463.4938
2010-06-01 11:35:00,63.85,63.93,63.77,63.88,7247.160627366144,43.8503,43.9052,43.7954,43.8709,7247.1606
2010-06-01 11:40:00,63.88,63.88,63.66,63.72,7571.660356949702,43.8709,43.8709,43.7198,43.761,7571.6604
2010-06-01 11:45:00,63.7,63.7,63.54,63.61,11898.323418063816,43.7473,43.7473,43.6374,43.6855,11898.3234
2010-06-01 11:50:00,63.61,63.67,63.57,63.63,17090.319091400757,43.6855,43.7267,43.658,43.6992,17090.3191
2010-06-01 11:55:00,63.63,63.67,63.52,63.55,18820.984315846403,43.6992,43.7267,43.6237,43.6443,18820.9843
2010-06-01 12:00:00,63.53,63.62,63.51,63.6,8004.326663061114,43.6305,43.6923,43.6168,43.6786,8004.3267
2010-06-01 12:05:00,63.6,63.63,63.53,63.53,8761.492698756085,43.6786,43.6992,43.6305,43.6305,8761.4927
2010-06-01 12:10:00,63.53,63.64,63.52,63.56,8436.992969172525,43.6305,43.7061,43.6237,43.6511,8436.993
2010-06-01 12:15:00,63.56,63.63,63.52,63.57,8112.493239588966,43.6511,43.6992,43.6237,43.658,8112.4932
2010-06-01 12:20:00,63.57,63.61,63.53,63.53,3353.16387236344,43.658,43.6855,43.6305,43.6305,3353.1639
2010-06-01 12:25:00,63.56,63.7,63.56,63.68,5949.161709031909,43.6511,43.7473,43.6511,43.7335,5949.1617
2010-06-01 12:30:00,63.67,63.68,63.57,63.63,20551.64954029205,43.7267,43.7335,43.658,43.6992,20551.6495
2010-06-01 12:35:00,63.63,63.64,63.55,63.57,21416.98215251488,43.6992,43.7061,43.6443,43.658,21416.9822
2010-06-01 12:40:00,63.57,63.58,63.47,63.47,23147.64737696052,43.658,43.6649,43.5893,43.5893,23147.6474
2010-06-01 12:45:00,63.47,63.51,63.44,63.47,14926.9875608437,43.5893,43.6168,43.5687,43.5893,14926.9876
2010-06-01 12:50:00,63.49,63.49,63.44,63.46,9626.825310978908,43.6031,43.6031,43.5687,43.5825,9626.8253
2010-06-01 12:55:00,63.44,63.46,63.37,63.37,8545.159545700379,43.5687,43.5825,43.5206,43.5206,8545.1595
2010-06-01 13:00:00,63.34,63.4,63.34,63.36,10492.15792320173,43.5,43.5412,43.5,43.5138,10492.1579
2010-06-01 13:05:00,63.35,63.45,63.34,63.38,7138.994050838291,43.5069,43.5756,43.5,43.5275,7138.9941
2010-06-01 13:10:00,63.37,63.49,63.37,63.4,42509.46457544619,43.5206,43.6031,43.5206,43.5412,42509.4646
2010-06-01 13:15:00,63.41,63.61,63.39,63.61,14277.98810167658,43.5481,43.6855,43.5344,43.6855,14277.9881
2010-06-01 13:20:00,63.61,63.64,63.56,63.58,10275.824770146024,43.6855,43.7061,43.6511,43.6649,10275.8248
2010-06-01 13:25:00,63.57,63.63,63.57,63.6,11681.990265008111,43.658,43.6992,43.658,43.6786,11681.9903
2010-06-01 13:30:00,63.61,63.63,63.53,63.54,33531.638723634394,43.6855,43.6992,43.6305,43.6374,33531.6387
2010-06-01 13:35:00,63.54,63.59,63.5,63.58,19361.817198485667,43.6374,43.6717,43.6099,43.6649,19361.8172
2010-06-01 13:40:00,63.56,63.59,63.51,63.53,8004.326663061114,43.6511,43.6717,43.6168,43.6305,8004.3267
2010-06-01 13:45:00,63.53,63.62,63.52,63.61,7138.994050838291,43.6305,43.6923,43.6237,43.6855,7138.9941
2010-06-01 13:50:00,63.61,63.61,63.46,63.5,8004.326663061114,43.6855,43.6855,43.5825,43.6099,8004.3267
2010-06-01 13:55:00,63.49,63.51,63.43,63.43,8653.32612222823,43.6031,43.6168,43.5619,43.5619,8653.3261
2010-06-01 14:00:00,63.39,63.4,63.15,63.17,29529.47539210384,43.5344,43.5412,43.3696,43.3833,29529.4754
2010-06-01 14:05:00,63.17,63.25,63.05,63.12,13953.488372093025,43.3833,43.4382,43.3009,43.349,13953.4884
2010-06-01 14:10:00,63.14,63.24,63.11,63.22,10383.991346673878,43.3627,43.4314,43.3421,43.4176,10383.9913
2010-06-01 14:15:00,63.22,63.25,63.09,63.2,11249.3239588967,43.4176,43.4382,43.3283,43.4039,11249.324
2010-06-01 14:20:00,63.21,63.33,63.13,63.26,5516.495402920497,43.4108,43.4932,43.3558,43.4451,5516.4954
2010-06-01 14:25:00,63.27,63.28,63.2,63.21,7138.994050838291,43.452,43.4588,43.4039,43.4108,7138.9941
2010-06-01 14:30:00,63.23,63.42,63.23,63.41,11465.657111952409,43.4245,43.555,43.4245,43.5481,11465.6571
2010-06-01 14:35:00,63.4,63.42,63.35,63.38,9951.325040562466,43.5412,43.555,43.5069,43.5275,9951.325
2010-06-01 14:40:00,63.35,63.41,63.3,63.34,10275.824770146024,43.5069,43.5481,43.4726,43.5,10275.8248
2010-06-01 14:45:00,63.31,63.42,63.28,63.37,19902.65008112493,43.4794,43.555,43.4588,43.5206,19902.6501
2010-06-01 14:50:00,63.37,63.37,63.21,63.23,15684.153596538668,43.5206,43.5206,43.4108,43.4245,15684.1536
2010-06-01 14:55:00,63.24,63.3,63.1,63.26,13953.488372093025,43.4314,43.4726,43.3352,43.4451,13953.4884
2010-06-01 15:00:00,63.27,63.32,63.19,63.25,12763.656030286642,43.452,43.4863,43.397,43.4382,12763.656
2010-06-01 15:05:00,63.26,63.3,63.17,63.17,18388.31800973499,43.4451,43.4726,43.3833,43.3833,18388.318
2010-06-01 15:10:00,63.14,63.27,63.07,63.24,10167.658193618172,43.3627,43.452,43.3146,43.4314,10167.6582
2010-06-01 15:15:00,63.22,63.25,63.01,63.01,11032.990805840996,43.4176,43.4382,43.2734,43.2734,11032.9908
2010-06-01 15:20:00,63.01,63.08,62.76,62.79,29313.14223904813,43.2734,43.3215,43.1017,43.1223,29313.1422
2010-06-01 15:25:00,62.8,62.81,62.63,62.77,42076.79826933477,43.1292,43.1361,43.0124,43.1086,42076.7983
2010-06-01 15:30:00,62.76,62.91,62.7,62.89,36560.30286641428,43.1017,43.2047,43.0605,43.191,36560.3029
2010-06-01 15:35:00,62.88,63.02,62.85,62.92,26825.31097890752,43.1841,43.2803,43.1635,43.2116,26825.311
2010-06-01 15:40:00,62.9,62.98,62.78,62.78,40778.79935100054,43.1979,43.2528,43.1154,43.1154,40778.7994
2010-06-01 15:45:00,62.77,62.79,62.49,62.58,57652.78528934559,43.1086,43.1223,42.9163,42.9781,57652.7853
2010-06-01 15:50:00,62.59,62.59,62.41,62.42,76581.93618171985,42.985,42.985,42.8613,42.8682,76581.9362
2010-06-01 15:55:00,62.42,62.48,62.27,62.29,133693.88858842617,42.8682,42.9094,42.7652,42.7789,133693.8886
2010-06-02 09:30:00,62.51,63.63,62.51,62.53,39048.13412655489,42.93,43.6992,42.93,42.9438,39048.1341
2010-06-02 09:35:00,62.58,62.8,62.4,62.8,32017.306652244457,42.9781,43.1292,42.8545,43.1292,32017.3067
2010-06-02 09:40:00,62.76,62.78,62.59,62.73,17955.65170362358,43.1017,43.1154,42.985,43.0811,17955.6517
2010-06-02 09:45:00,62.74,62.78,62.58,62.6,12330.98972417523,43.088,43.1154,42.9781,42.9918,12330.9897
2010-06-02 09:50:00,62.61,62.64,62.36,62.48,12871.822606814494,42.9987,43.0193,42.827,42.9094,12871.8226
2010-06-02 09:55:00,62.5,62.7,62.49,62.67,12763.656030286642,42.9232,43.0605,42.9163,43.0399,12763.656
2010-06-02 10:00:00,62.7,62.86,62.62,62.85,14169.821525148727,43.0605,43.1704,43.0056,43.1635,14169.8215
2010-06-02 10:05:00,62.85,62.95,62.7,62.75,18063.81828015144,43.1635,43.2322,43.0605,43.0948,18063.8183
2010-06-02 10:10:00,62.77,62.88,62.65,62.66,15467.820443482964,43.1086,43.1841,43.0262,43.033,15467.8204
2010-06-02 10:15:00,62.67,62.76,62.62,62.76,10924.824229313142,43.0399,43.1017,43.0056,43.1017,10924.8242
2010-06-02 10:20:00,62.76,62.88,62.76,62.81,9518.658734451054,43.1017,43.1841,43.1017,43.1361,9518.6587
2010-06-02 10:25:00,62.81,62.89,62.77,62.84,8436.992969172525,43.1361,43.191,43.1086,43.1567,8436.993
2010-06-02 10:30:00,62.82,62.88,62.73,62.83,12222.823147647376,43.1429,43.1841,43.0811,43.1498,12222.8231
2010-06-02 10:35:00,62.87,62.89,62.81,62.81,18280.15143320714,43.1773,43.191,43.1361,43.1361,18280.1514
2010-06-02 10:40:00,62.81,62.83,62.76,62.76,16008.653326122228,43.1361,43.1498,43.1017,43.1017,16008.6533
2010-06-02 10:45:00,62.76,62.78,62.63,62.67,6165.494862087615,43.1017,43.1154,43.0124,43.0399,6165.4949
2010-06-02 10:50:00,62.66,62.78,62.58,62.77,9410.4921579232,43.033,43.1154,42.9781,43.1086,9410.4922
2010-06-02 10:55:00,62.76,62.8,62.67,62.79,11249.3239588967,43.1017,43.1292,43.0399,43.1223,11249.324
2010-06-02 11:00:00,62.77,62.88,62.76,62.88,20551.64954029205,43.1086,43.1841,43.1017,43.1841,20551.6495
2010-06-02 11:05:00,62.91,63.13,62.89,63.04,25851.81179015684,43.2047,43.3558,43.191,43.294,25851.8118
2010-06-02 11:10:00,63.06,63.13,63.04,63.05,7138.994050838291,43.3077,43.3558,43.294,43.3009,7138.9941
2010-06-02 11:15:00,63.06,63.13,62.9,62.95,6165.494862087615,43.3077,43.3558,43.1979,43.2322,6165.4949
2010-06-02 11:20:00,62.94,63.15,62.94,63.12,20551.64954029205,43.2253,43.3696,43.2253,43.349,20551.6495
2010-06-02 11:25:00,63.12,63.18,63.06,63.11,7463.49378042185,43.349,43.3902,43.3077,43.3421,7463.4938
2010-06-02 11:30:00,63.13,63.13,62.94,62.97,12871.822606814494,43.3558,43.3558,43.2253,43.2459,12871.8226
2010-06-02 11:35:00,62.96,63.12,62.96,63.0,15684.153596538668,43.2391,43.349,43.2391,43.2665,15684.1536
2010-06-02 11:40:00,62.97,63.15,62.95,63.12,8112.493239588966,43.2459,43.3696,43.2322,43.349,8112.4932
2010-06-02 11:45:00,63.11,63.2,63.09,63.13,7571.660356949702,43.3421,43.4039,43.3283,43.3558,7571.6604
2010-06-02 11:50:00,63.13,63.33,63.13,63.14,17198.48566792861,43.3558,43.4932,43.3558,43.3627,17198.4857
2010-06-02 11:55:00,63.15,63.15,63.08,63.09,17306.65224445646,43.3696,43.3696,43.3215,43.3283,17306.6522
2010-06-02 12:00:00,63.09,63.16,63.06,63.1,17847.485127095726,43.3283,43.3764,43.3077,43.3352,17847.4851
2010-06-02 12:05:00,63.1,63.17,63.06,63.17,12330.98972417523,43.3352,43.3833,43.3077,43.3833,12330.9897
2010-06-02 12:10:00,63.14,63.17,63.11,63.16,9302.32558139535,43.3627,43.3833,43.3421,43.3764,9302.3256
2010-06-02 12:15:00,63.15,63.17,63.13,63.13,6922.660897782585,43.3696,43.3833,43.3558,43.3558,6922.6609
2010-06-02 12:20:00,63.13,63.22,63.08,63.14,11032.990805840996,43.3558,43.4176,43.3215,43.3627,11032.9908
2010-06-02 12:25:00,63.13,63.17,63.11,63.12,4759.329367225527,43.3558,43.3833,43.3421,43.349,4759.3294
2010-06-02 12:30:00,63.13,63.15,63.09,63.12,8869.659275283937,43.3558,43.3696,43.3283,43.349,8869.6593
2010-06-02 12:35:00,63.1,63.11,63.07,63.09,5408.328826392644,43.3352,43.3421,43.3146,43.3283,5408.3288
2010-06-02 12:40:00,63.07,63.1,63.06,63.1,4542.9962141698215,43.3146,43.3352,43.3077,43.3352,4542.9962
2010-06-02 12:45:00,63.1,63.15,63.03,63.15,16549.486208761493,43.3352,43.3696,43.2871,43.3696,16549.4862
2010-06-02 12:50:00,63.16,63.17,63.11,63.17,5624.66197944835,43.3764,43.3833,43.3421,43.3833,5624.662
2010-06-02 12:55:00,63.17,63.23,63.17,63.2,2595.997836668469,43.3833,43.4245,43.3833,43.4039,2595.9978
2010-06-02 13:00:00,63.21,63.25,63.18,63.24,5516.495402920497,43.4108,43.4382,43.3902,43.4314,5516.4954
2010-06-02 13:05:00,63.25,63.27,63.15,63.17,8545.159545700379,43.4382,43.452,43.3696,43.3833,8545.1595
2010-06-02 13:10:00,63.15,63.18,63.04,63.06,12330.98972417523,43.3696,43.3902,43.294,43.3077,12330.9897
2010-06-02 13:15:00,63.06,63.06,63.0,63.02,4218.496484586262,43.3077,43.3077,43.2665,43.2803,4218.4965
2010-06-02 13:20:00,63.01,63.09,62.98,63.04,3785.830178474851,43.2734,43.3283,43.2528,43.294,3785.8302
2010-06-02 13:25:00,63.04,63.06,63.0,63.02,3136.830719307734,43.294,43.3077,43.2665,43.2803,3136.8307
2010-06-02 13:30:00,63.02,63.05,63.0,63.02,5624.66197944835,43.2803,43.3009,43.2665,43.2803,5624.662
2010-06-02 13:35:00,63.03,63.1,63.0,63.02,7247.160627366144,43.2871,43.3352,43.2665,43.2803,7247.1606
2010-06-02 13:40:00,63.02,63.07,63.02,63.07,6057.328285559762,43.2803,43.3146,43.2803,43.3146,6057.3283
2010-06-02 13:45:00,63.07,63.13,63.02,63.02,11032.990805840996,43.3146,43.3558,43.2803,43.2803,11032.9908
2010-06-02 13:50:00,63.03,63.09,63.03,63.07,4542.9962141698215,43.2871,43.3283,43.2871,43.3146,4542.9962
2010-06-02 13:55:00,63.06,63.06,63.01,63.02,2704.164413196322,43.3077,43.3077,43.2734,43.2803,2704.1644
2010-06-02 14:00:00,63.04,63.04,62.93,62.93,6057.328285559762,43.294,43.294,43.2185,43.2185,6057.3283
2010-06-02 14:05:00,62.92,62.99,62.88,62.99,6165.494862087615,43.2116,43.2597,43.1841,43.2597,6165.4949
2010-06-02 14:10:00,63.0,63.0,62.92,62.96,3244.9972958355866,43.2665,43.2665,43.2116,43.2391,3244.9973
2010-06-02 14:15:00,62.95,62.98,62.83,62.83,4110.32990805841,43.2322,43.2528,43.1498,43.1498,4110.3299
2010-06-02 14:20:00,62.83,62.9,62.8,62.83,9085.992428339645,43.1498,43.1979,43.1292,43.1498,9085.9924
2010-06-02 14:25:00,62.84,62.98,62.84,62.94,4110.32990805841,43.1567,43.2528,43.1567,43.2253,4110.3299
2010-06-02 14:30:00,62.95,63.04,62.91,63.0,7463.49378042185,43.2322,43.294,43.2047,43.2665,7463.4938
2010-06-02 14:35:00,63.01,63.07,63.0,63.04,5732.828555976204,43.2734,43.3146,43.2665,43.294,5732.8286
2010-06-02 14:40:00,63.06,63.26,63.06,63.25,14061.654948620877,43.3077,43.4451,43.3077,43.4382,14061.6549
2010-06-02 14:45:00,63.34,63.34,63.28,63.29,12763.656030286642,43.5,43.5,43.4588,43.4657,12763.656
2010-06-02 14:50:00,63.31,63.43,63.3,63.39,10708.491076257436,43.4794,43.5619,43.4726,43.5344,10708.4911
2010-06-02 14:55:00,63.41,63.46,63.38,63.42,9085.992428339645,43.5481,43.5825,43.5275,43.555,9085.9924
2010-06-02 15:00:00,63.43,63.5,63.34,63.37,20767.98269334776,43.5619,43.6099,43.5,43.5206,20767.9827
2010-06-02 15:05:00,63.37,63.5,63.29,63.39,20118.98323418064,43.5206,43.6099,43.4657,43.5344,20118.9832
2010-06-02 15:10:00,63.39,63.52,63.37,63.52,15251.487290427258,43.5344,43.6237,43.5206,43.6237,15251.4873
2010-06-02 15:15:00,63.49,63.51,63.33,63.37,15143.320713899404,43.6031,43.6168,43.4932,43.5206,15143.3207
2010-06-02 15:20:00,63.39,63.44,63.29,63.33,15792.320173066522,43.5344,43.5687,43.4657,43.4932,15792.3202
2010-06-02 15:25:00,63.33,63.5,63.33,63.48,24445.64629529475,43.4932,43.6099,43.4932,43.5962,24445.6463
2010-06-02 15:30:00,63.49,63.58,63.35,63.35,18604.6511627907,43.6031,43.6649,43.5069,43.5069,18604.6512
2010-06-02 15:35:00,63.36,63.48,63.36,63.47,26717.144402379665,43.5138,43.5962,43.5138,43.5893,26717.1444
2010-06-02 15:40:00,63.47,63.53,63.43,63.52,23255.81395348837,43.5893,43.6305,43.5619,43.6237,23255.814
2010-06-02 15:45:00,63.54,63.61,63.46,63.53,68469.44294213087,43.6374,43.6855,43.5825,43.6305,68469.4429
2010-06-02 15:50:00,63.55,63.65,63.5,63.65,53758.788534342886,43.6443,43.7129,43.6099,43.7129,53758.7885
2010-06-02 15:55:00,63.64,63.91,63.63,63.87,99621.41698215251,43.7061,43.8915,43.6992,43.864,99621.417
2010-06-03 09:30:00,64.01,64.13,63.76,64.11,14494.321254732287,43.9602,44.0426,43.7885,44.0289,14494.3213
2010-06-03 09:35:00,63.99,63.99,63.81,63.86,5516.495402920497,43.9464,43.9464,43.8228,43.8572,5516.4954
2010-06-03 09:40:00,63.86,63.92,63.79,63.8,8112.493239588966,43.8572,43.8984,43.8091,43.816,8112.4932
2010-06-03 09:45:00,63.79,63.93,63.78,63.88,9843.158464034614,43.8091,43.9052,43.8022,43.8709,9843.1585
2010-06-03 09:50:00,63.89,63.91,63.79,63.89,19037.317468902107,43.8778,43.8915,43.8091,43.8778,19037.3175
2010-06-03 09:55:00,63.85,63.86,63.65,63.74,18280.15143320714,43.8503,43.8572,43.7129,43.7747,18280.1514
2010-06-03 10:00:00,63.74,63.75,63.49,63.58,37966.46836127636,43.7747,43.7816,43.6031,43.6649,37966.4684
2010-06-03 10:05:00,63.55,63.86,63.55,63.79,20010.816657652784,43.6443,43.8572,43.6443,43.8091,20010.8167
2010-06-03 10:10:00,63.79,63.85,63.68,63.7,12330.98972417523,43.8091,43.8503,43.7335,43.7473,12330.9897
2010-06-03 10:15:00,63.72,63.74,63.41,63.42,16224.986479177933,43.761,43.7747,43.5481,43.555,16224.9865
2010-06-03 10:20:00,63.44,63.46,63.33,63.33,5516.495402920497,43.5687,43.5825,43.4932,43.4932,5516.4954
2010-06-03 10:25:00,63.35,63.39,63.31,63.35,3353.16387236344,43.5069,43.5344,43.4794,43.5069,3353.1639
2010-06-03 10:30:00,63.31,63.39,63.24,63.39,8112.493239588966,43.4794,43.5344,43.4314,43.5344,8112.4932
2010-06-03 10:35:00,63.38,63.39,63.19,63.25,7679.826933477555,43.5275,43.5344,43.397,43.4382,7679.8269
2010-06-03 10:40:00,63.21,63.31,63.13,63.22,24661.97944835046,43.4108,43.4794,43.3558,43.4176,24661.9794
2010-06-03 10:45:00,63.21,63.25,63.12,63.14,15684.153596538668,43.4108,43.4382,43.349,43.3627,15684.1536
2010-06-03 10:50:00,63.16,63.25,63.14,63.18,5408.328826392644,43.3764,43.4382,43.3627,43.3902,5408.3288
2010-06-03 10:55:00,63.2,63.3,63.16,63.18,19253.65062195781,43.4039,43.4726,43.3764,43.3902,19253.6506
2010-06-03 11:00:00,63.24,63.31,63.19,63.31,8653.32612222823,43.4314,43.4794,43.397,43.4794,8653.3261
2010-06-03 11:05:00,63.32,63.41,63.29,63.29,6273.661438615468,43.4863,43.5481,43.4657,43.4657,6273.6614
2010-06-03 11:10:00,63.34,63.37,63.33,63.35,8112.493239588966,43.5,43.5206,43.4932,43.5069,8112.4932
2010-06-03 11:15:00,63.34,63.37,63.33,63.37,10275.824770146024,43.5,43.5206,43.4932,43.5206,10275.8248
2010-06-03 11:20:00,63.36,63.37,63.31,63.33,26284.478096268253,43.5138,43.5206,43.4794,43.4932,26284.4781
2010-06-03 11:25:00,63.33,63.37,63.22,63.25,23472.14710654408,43.4932,43.5206,43.4176,43.4382,23472.1471
2010-06-03 11:30:00,63.25,63.29,63.23,63.28,4326.663061114115,43.4382,43.4657,43.4245,43.4588,4326.6631
2010-06-03 11:35:00,63.3,63.38,63.29,63.36,22931.31422390481,43.4726,43.5275,43.4657,43.5138,22931.3142
2010-06-03 11:40:00,63.34,63.37,63.19,63.22,39588.96700919416,43.5,43.5206,43.397,43.4176,39588.967
2010-06-03 11:45:00,63.25,63.34,63.17,63.23,29313.14223904813,43.4382,43.5,43.3833,43.4245,29313.1422
2010-06-03 11:50:00,63.23,63.35,63.23,63.34,16116.81990265008,43.4245,43.5069,43.4245,43.5,16116.8199
2010-06-03 11:55:00,63.34,63.37,63.31,63.32,7679.826933477555,43.5,43.5206,43.4794,43.4863,7679.8269
2010-06-03 12:00:00,63.3,63.36,63.26,63.29,9734.99188750676,43.4726,43.5138,43.4451,43.4657,9734.9919
2010-06-03 12:05:00,63.3,63.31,63.16,63.25,7247.160627366144,43.4726,43.4794,43.3764,43.4382,7247.1606
2010-06-03 12:10:00,63.2,63.25,63.15,63.21,8977.82585181179,43.4039,43.4382,43.3696,43.4108,8977.8259
2010-06-03 12:15:00,63.21,63.25,63.11,63.19,5083.829096809086,43.4108,43.4382,43.3421,43.397,5083.8291
2010-06-03 12:20:00,63.16,63.19,62.99,63.03,5840.995132504056,43.3764,43.397,43.2597,43.2871,5840.9951
2010-06-03 12:25:00,63.0,63.13,63.0,63.1,7787.993510005408,43.2665,43.3558,43.2665,43.3352,7787.9935
2010-06-03 12:30:00,63.07,63.09,62.95,62.99,9951.325040562466,43.3146,43.3283,43.2322,43.2597,9951.325
2010-06-03 12:35:00,63.0,63.14,62.92,63.14,6273.661438615468,43.2665,43.3627,43.2116,43.3627,6273.6614
2010-06-03 12:40:00,63.12,63.12,62.97,62.97,12222.823147647376,43.349,43.349,43.2459,43.2459,12222.8231
2010-06-03 12:45:00,62.93,63.02,62.79,62.8,22390.48134126555,43.2185,43.2803,43.1223,43.1292,22390.4813
2010-06-03 12:50:00,62.8,62.84,62.69,62.73,21633.315305570577,43.1292,43.1567,43.0536,43.0811,21633.3153
2010-06-03 12:55:00,62.74,62.86,62.74,62.86,8004.326663061114,43.088,43.1704,43.088,43.1704,8004.3267
2010-06-03 13:00:00,62.88,62.97,62.88,62.91,10383.991346673878,43.1841,43.2459,43.1841,43.2047,10383.9913
2010-06-03 13:05:00,62.91,63.1,62.91,63.1,4542.9962141698215,43.2047,43.3352,43.2047,43.3352,4542.9962
2010-06-03 13:10:00,63.1,63.11,63.07,63.07,7030.8274743104375,43.3352,43.3421,43.3146,43.3146,7030.8275
2010-06-03 13:15:00,63.09,63.1,63.0,63.0,8328.826392644673,43.3283,43.3352,43.2665,43.2665,8328.8264
2010-06-03 13:20:00,63.0,63.03,62.98,63.03,4434.8296376419685,43.2665,43.2871,43.2528,43.2871,4434.8296
2010-06-03 13:25:00,63.05,63.05,62.98,63.04,6165.494862087615,43.3009,43.3009,43.2528,43.294,6165.4949
2010-06-03 13:30:00,63.06,63.13,63.04,63.06,6381.828015143321,43.3077,43.3558,43.294,43.3077,6381.828
2010-06-03 13:35:00,63.02,63.12,63.01,63.11,8220.65981611682,43.2803,43.349,43.2734,43.3421,8220.6598
2010-06-03 13:40:00,63.14,63.24,63.12,63.24,6706.327744726879,43.3627,43.4314,43.349,43.4314,6706.3277
2010-06-03 13:45:00,63.24,63.28,63.22,63.24,7679.826933477555,43.4314,43.4588,43.4176,43.4314,7679.8269
2010-06-03 13:50:00,63.25,63.26,63.17,63.19,7571.660356949702,43.4382,43.4451,43.3833,43.397,7571.6604
2010-06-03 13:55:00,63.21,63.23,63.14,63.14,5191.995673336939,43.4108,43.4245,43.3627,43.3627,5191.9957
2010-06-03 14:00:00,63.14,63.16,63.09,63.09,4110.32990805841,43.3627,43.3764,43.3283,43.3283,4110.3299
2010-06-03 14:05:00,63.07,63.2,63.07,63.19,6057.328285559762,43.3146,43.4039,43.3146,43.397,6057.3283
2010-06-03 14:10:00,63.17,63.29,63.14,63.25,10600.324499729582,43.3833,43.4657,43.3627,43.4382,10600.3245
2010-06-03 14:15:00,63.23,63.25,63.15,63.23,7787.993510005408,43.4245,43.4382,43.3696,43.4245,7787.9935
2010-06-03 14:20:00,63.23,63.33,63.17,63.25,12547.322877230936,43.4245,43.4932,43.3833,43.4382,12547.3229
2010-06-03 14:25:00,63.28,63.28,63.14,63.16,3677.6636019469984,43.4588,43.4588,43.3627,43.3764,3677.6636
2010-06-03 14:30:00,63.13,63.29,63.12,63.29,24229.313142239047,43.3558,43.4657,43.349,43.4657,24229.3131
2010-06-03 14:35:00,63.31,63.4,63.25,63.34,9410.4921579232,43.4794,43.5412,43.4382,43.5,9410.4922
2010-06-03 14:40:00,63.33,63.39,63.31,63.37,5840.995132504056,43.4932,43.5344,43.4794,43.5206,5840.9951
2010-06-03 14:45:00,63.37,63.37,63.27,63.31,9734.99188750676,43.5206,43.5206,43.452,43.4794,9734.9919
2010-06-03 14:50:00,63.31,63.38,63.31,63.35,10708.491076257436,43.4794,43.5275,43.4794,43.5069,10708.4911
2010-06-03 14:55:00,63.36,63.42,63.29,63.4,10924.824229313142,43.5138,43.555,43.4657,43.5412,10924.8242
2010-06-03 15:00:00,63.39,63.45,63.36,63.41,9302.32558139535,43.5344,43.5756,43.5138,43.5481,9302.3256
2010-06-03 15:05:00,63.4,63.51,63.37,63.47,12979.989183342346,43.5412,43.6168,43.5206,43.5893,12979.9892
2010-06-03 15:10:00,63.47,63.49,63.37,63.48,32558.13953488372,43.5893,43.6031,43.5206,43.5962,32558.1395
2010-06-03 15:15:00,63.46,63.47,63.3,63.36,24986.47917793402,43.5825,43.5893,43.4726,43.5138,24986.4792
2010-06-03 15:20:00,63.37,63.43,63.33,63.43,15251.487290427258,43.5206,43.5619,43.4932,43.5619,15251.4873
2010-06-03 15:25:00,63.44,63.57,63.42,63.57,17631.15197404002,43.5687,43.658,43.555,43.658,17631.152
2010-06-03 15:30:00,63.57,63.58,63.45,63.5,24986.47917793402,43.658,43.6649,43.5756,43.6099,24986.4792
2010-06-03 15:35:00,63.52,63.68,63.52,63.63,31800.97349918875,43.6237,43.7335,43.6237,43.6992,31800.9735
2010-06-03 15:40:00,63.63,63.73,63.62,63.73,44456.462952947535,43.6992,43.7679,43.6923,43.7679,44456.463
2010-06-03 15:45:00,63.72,63.75,63.56,63.56,75500.27041644132,43.761,43.7816,43.6511,43.6511,75500.2704
2010-06-03 15:50:00,63.55,63.64,63.5,63.64,90102.75824770144,43.6443,43.7061,43.6099,43.7061,90102.7582
2010-06-03 15:55:00,63.64,63.79,63.63,63.74,107950.24337479718,43.7061,43.8091,43.6992,43.7747,107950.2434
2010-06-04 09:30:00,62.34,62.37,62.04,62.36,37858.30178474851,42.8133,42.8339,42.6072,42.827,37858.3018
2010-06-04 09:35:00,62.39,62.63,62.39,62.58,13412.655489453758,42.8476,43.0124,42.8476,42.9781,13412.6555
2010-06-04 09:40:00,62.58,62.66,62.58,62.63,12439.156300703082,42.9781,43.033,42.9781,43.0124,12439.1563
2010-06-04 09:45:00,62.6,62.72,62.44,62.72,38939.96755002704,42.9918,43.0742,42.8819,43.0742,38939.9676
2010-06-04 09:50:00,62.71,63.01,62.63,62.84,37750.13520822066,43.0674,43.2734,43.0124,43.1567,37750.1352
2010-06-04 09:55:00,62.87,62.9,62.64,62.64,30178.47485127096,43.1773,43.1979,43.0193,43.0193,30178.4749
2010-06-04 10:00:00,62.61,62.69,62.47,62.51,46511.62790697674,42.9987,43.0536,42.9026,42.93,46511.6279
2010-06-04 10:05:00,62.51,62.59,62.45,62.55,8761.492698756085,42.93,42.985,42.8888,42.9575,8761.4927
2010-06-04 10:10:00,62.57,62.71,62.43,62.67,13737.155219037317,42.9712,43.0674,42.8751,43.0399,13737.1552
2010-06-04 10:15:00,62.68,62.68,62.55,62.65,15251.487290427258,43.0468,43.0468,42.9575,43.0262,15251.4873
2010-06-04 10:20:00,62.67,62.71,62.54,62.69,14169.821525148727,43.0399,43.0674,42.9506,43.0536,14169.8215
2010-06-04 10:25:00,62.69,62.72,62.61,62.63,9194.159004867495,43.0536,43.0742,42.9987,43.0124,9194.159
2010-06-04 10:30:00,62.64,62.69,62.55,62.61,11681.990265008111,43.0193,43.0536,42.9575,42.9987,11681.9903
2010-06-04 10:35:00,62.59,62.81,62.54,62.75,15684.153596538668,42.985,43.1361,42.9506,43.0948,15684.1536
2010-06-04 10:40:00,62.74,62.75,62.59,62.59,9734.99188750676,43.088,43.0948,42.985,42.985,9734.9919
2010-06-04 10:45:00,62.59,62.61,62.49,62.56,6489.994591671173,42.985,42.9987,42.9163,42.9644,6489.9946
2010-06-04 10:50:00,62.55,62.56,62.45,62.51,9626.825310978908,42.9575,42.9644,42.8888,42.93,9626.8253
2010-06-04 10:55:00,62.54,62.6,62.44,62.47,9085.992428339645,42.9506,42.9918,42.8819,42.9026,9085.9924
2010-06-04 11:00:00,62.48,62.54,62.46,62.5,7247.160627366144,42.9094,42.9506,42.8957,42.9232,7247.1606
2010-06-04 11:05:00,62.5,62.54,62.49,62.5,5408.328826392644,42.9232,42.9506,42.9163,42.9232,5408.3288
2010-06-04 11:10:00,62.49,62.52,62.42,62.49,6706.327744726879,42.9163,42.9369,42.8682,42.9163,6706.3277
2010-06-04 11:15:00,62.49,62.54,62.37,62.37,18604.6511627907,42.9163,42.9506,42.8339,42.8339,18604.6512
2010-06-04 11:20:00,62.37,62.41,62.33,62.35,23580.31368307193,42.8339,42.8613,42.8064,42.8201,23580.3137
2010-06-04 11:25:00,62.36,62.44,62.35,62.38,11898.323418063816,42.827,42.8819,42.8201,42.8407,11898.3234
2010-06-04 11:30:00,62.37,62.44,62.32,62.35,5732.828555976204,42.8339,42.8819,42.7995,42.8201,5732.8286
2010-06-04 11:35:00,62.33,62.5,62.24,62.46,12547.322877230936,42.8064,42.9232,42.7446,42.8957,12547.3229
2010-06-04 11:40:00,62.39,62.41,62.34,62.39,6489.994591671173,42.8476,42.8613,42.8133,42.8476,6489.9946
2010-06-04 11:45:00,62.35,62.42,62.35,62.39,8004.326663061114,42.8201,42.8682,42.8201,42.8476,8004.3267
2010-06-04 11:50:00,62.39,62.39,62.33,62.35,4218.496484586262,42.8476,42.8476,42.8064,42.8201,4218.4965
2010-06-04 11:55:00,62.36,62.39,62.31,62.31,5624.66197944835,42.827,42.8476,42.7927,42.7927,5624.662
2010-06-04 12:00:00,62.34,62.34,62.08,62.11,17739.318550567874,42.8133,42.8133,42.6347,42.6553,17739.3186
2010-06-04 12:05:00,62.08,62.1,61.97,62.1,14710.654407787992,42.6347,42.6484,42.5592,42.6484,14710.6544
2010-06-04 12:10:00,62.13,62.23,62.12,62.2,5624.66197944835,42.669,42.7377,42.6622,42.7171,5624.662
2010-06-04 12:15:00,62.24,62.24,62.1,62.11,9085.992428339645,42.7446,42.7446,42.6484,42.6553,9085.9924
2010-06-04 12:20:00,62.13,62.15,62.12,62.14,2812.330989724175,42.669,42.6828,42.6622,42.6759,2812.331
2010-06-04 12:25:00,62.13,62.2,62.13,62.14,7355.327203893997,42.669,42.7171,42.669,42.6759,7355.3272
2010-06-04 12:30:00,62.13,62.15,62.09,62.14,5624.66197944835,42.669,42.6828,42.6416,42.6759,5624.662
2010-06-04 12:35:00,62.12,62.15,62.11,62.13,6057.328285559762,42.6622,42.6828,42.6553,42.669,6057.3283
2010-06-04 12:40:00,62.12,62.14,62.07,62.14,8653.32612222823,42.6622,42.6759,42.6278,42.6759,8653.3261
2010-06-04 12:45:00,62.14,62.16,62.12,62.14,11681.990265008111,42.6759,42.6897,42.6622,42.6759,11681.9903
2010-06-04 12:50:00,62.14,62.23,62.14,62.23,5732.828555976204,42.6759,42.7377,42.6759,42.7377,5732.8286
2010-06-04 12:55:00,62.22,62.26,62.16,62.23,5191.995673336939,42.7309,42.7583,42.6897,42.7377,5191.9957
2010-06-04 13:00:00,62.26,62.27,62.19,62.24,4110.32990805841,42.7583,42.7652,42.7103,42.7446,4110.3299
2010-06-04 13:05:00,62.23,62.23,62.14,62.2,7463.49378042185,42.7377,42.7377,42.6759,42.7171,7463.4938
2010-06-04 13:10:00,62.2,62.21,62.14,62.14,5624.66197944835,42.7171,42.724,42.6759,42.6759,5624.662
2010-06-04 13:15:00,62.14,62.16,62.08,62.15,21633.315305570577,42.6759,42.6897,42.6347,42.6828,21633.3153
2010-06-04 13:20:00,62.14,62.16,62.08,62.1,19037.317468902107,42.6759,42.6897,42.6347,42.6484,19037.3175
2010-06-04 13:25:00,62.12,62.14,62.02,62.03,30935.640886965928,42.6622,42.6759,42.5935,42.6004,30935.6409
2010-06-04 13:30:00,62.03,62.11,62.02,62.04,6922.660897782585,42.6004,42.6553,42.5935,42.6072,6922.6609
2010-06-04 13:35:00,62.04,62.14,62.02,62.04,10275.824770146024,42.6072,42.6759,42.5935,42.6072,10275.8248
2010-06-04 13:40:00,62.04,62.07,61.98,62.07,11465.657111952409,42.6072,42.6278,42.566,42.6278,11465.6571
2010-06-04 13:45:00,62.06,62.13,62.05,62.08,20227.14981070849,42.621,42.669,42.6141,42.6347,20227.1498
2010-06-04 13:50:00,62.1,62.14,61.98,62.05,15359.65386695511,42.6484,42.6759,42.566,42.6141,15359.6539
2010-06-04 13:55:00,61.99,62.03,61.96,62.02,5408.328826392644,42.5729,42.6004,42.5523,42.5935,5408.3288
2010-06-04 14:00:00,62.02,62.08,61.96,62.03,8436.992969172525,42.5935,42.6347,42.5523,42.6004,8436.993
2010-06-04 14:05:00,62.02,62.04,61.92,61.92,13196.322336398052,42.5935,42.6072,42.5248,42.5248,13196.3223
2010-06-04 14:10:00,61.91,61.95,61.87,61.94,13304.488912925906,42.518,42.5454,42.4905,42.5386,13304.4889
2010-06-04 14:15:00,61.94,61.97,61.9,61.9,11573.82368848026,42.5386,42.5592,42.5111,42.5111,11573.8237
2010-06-04 14:20:00,61.87,62.03,61.87,61.95,6814.494321254732,42.4905,42.6004,42.4905,42.5454,6814.4943
2010-06-04 14:25:00,61.95,61.97,61.82,61.86,24445.64629529475,42.5454,42.5592,42.4562,42.4836,24445.6463
2010-06-04 14:30:00,61.87,61.97,61.85,61.94,12655.489453758788,42.4905,42.5592,42.4768,42.5386,12655.4895
2010-06-04 14:35:00,61.94,61.94,61.82,61.87,25527.312060573284,42.5386,42.5386,42.4562,42.4905,25527.3121
2010-06-04 14:40:00,61.85,61.93,61.84,61.9,9410.4921579232,42.4768,42.5317,42.4699,42.5111,9410.4922
2010-06-04 14:45:00,61.89,61.95,61.65,61.65,34072.47160627366,42.5042,42.5454,42.3394,42.3394,34072.4716
2010-06-04 14:50:00,61.66,61.68,61.51,61.62,21957.815035154137,42.3463,42.36,42.2433,42.3188,21957.815
2010-06-04 14:55:00,61.62,61.69,61.56,61.6,33639.80530016225,42.3188,42.3669,42.2776,42.3051,33639.8053
2010-06-04 15:00:00,61.61,61.84,61.6,61.82,13088.1557598702,42.3119,42.4699,42.3051,42.4562,13088.1558
2010-06-04 15:05:00,61.81,61.83,61.67,61.78,21416.98215251488,42.4493,42.463,42.3531,42.4287,21416.9822
2010-06-04 15:10:00,61.8,61.87,61.77,61.85,11465.657111952409,42.4424,42.4905,42.4218,42.4768,11465.6571
2010-06-04 15:15:00,61.86,61.86,61.68,61.78,15467.820443482964,42.4836,42.4836,42.36,42.4287,15467.8204
2010-06-04 15:20:00,61.79,61.85,61.7,61.72,13953.488372093025,42.4355,42.4768,42.3737,42.3875,13953.4884
2010-06-04 15:25:00,61.72,61.74,61.57,61.6,17198.48566792861,42.3875,42.4012,42.2845,42.3051,17198.4857
2010-06-04 15:30:00,61.61,61.73,61.61,61.69,36019.469983775016,42.3119,42.3943,42.3119,42.3669,36019.47
2010-06-04 15:35:00,61.69,61.78,61.66,61.71,20767.98269334776,42.3669,42.4287,42.3463,42.3806,20767.9827
2010-06-04 15:40:00,61.71,61.76,61.48,61.6,53217.955651703625,42.3806,42.4149,42.2226,42.3051,53217.9557
2010-06-04 15:45:00,61.57,61.76,61.53,61.7,73877.77176852353,42.2845,42.4149,42.257,42.3737,73877.7718
2010-06-04 15:50:00,61.71,61.75,61.45,61.55,74094.10492157923,42.3806,42.4081,42.202,42.2707,74094.1049
2010-06-04 15:55:00,61.55,61.65,61.44,61.58,152082.20659816117,42.2707,42.3394,42.1952,42.2913,152082.2066
2010-06-07 09:30:00,61.78,61.85,61.56,61.65,21308.81557598702,42.4287,42.4768,42.2776,42.3394,21308.8156
2010-06-07 09:35:00,61.7,61.94,61.66,61.71,12114.656571119524,42.3737,42.5386,42.3463,42.3806,12114.6566
2010-06-07 09:40:00,61.73,61.73,61.28,61.35,14061.654948620877,42.3943,42.3943,42.0853,42.1334,14061.6549
2010-06-07 09:45:00,61.35,61.61,61.32,61.61,13737.155219037317,42.1334,42.3119,42.1128,42.3119,13737.1552
2010-06-07 09:50:00,61.62,61.95,61.61,61.9,22606.814494321254,42.3188,42.5454,42.3119,42.5111,22606.8145
2010-06-07 09:55:00,61.9,61.96,61.83,61.9,32449.972958355866,42.5111,42.5523,42.463,42.5111,32449.973
2010-06-07 10:00:00,61.88,61.95,61.83,61.85,24229.313142239047,42.4974,42.5454,42.463,42.4768,24229.3131
2010-06-07 10:05:00,61.84,61.91,61.76,61.89,25202.812330989724,42.4699,42.518,42.4149,42.5042,25202.8123
2010-06-07 10:10:00,61.9,61.98,61.81,61.83,22390.48134126555,42.5111,42.566,42.4493,42.463,22390.4813
2010-06-07 10:15:00,61.83,61.94,61.79,61.8,15792.320173066522,42.463,42.5386,42.4355,42.4424,15792.3202
2010-06-07 10:20:00,61.8,61.91,61.77,61.91,10600.324499729582,42.4424,42.518,42.4218,42.518,10600.3245
2010-06-07 10:25:00,61.92,61.95,61.78,61.81,13412.655489453758,42.5248,42.5454,42.4287,42.4493,13412.6555
2010-06-07 10:30:00,61.82,61.89,61.76,61.87,11141.157382368849,42.4562,42.5042,42.4149,42.4905,11141.1574
2010-06-07 10:35:00,61.87,61.89,61.7,61.74,19361.817198485667,42.4905,42.5042,42.3737,42.4012,19361.8172
2010-06-07 10:40:00,61.75,61.85,61.71,61.81,9518.658734451054,42.4081,42.4768,42.3806,42.4493,9518.6587
2010-06-07 10:45:00,61.78,61.78,61.65,61.67,12655.489453758788,42.4287,42.4287,42.3394,42.3531,12655.4895
2010-06-07 10:50:00,61.69,61.78,61.54,61.61,12547.322877230936,42.3669,42.4287,42.2639,42.3119,12547.3229
2010-06-07 10:55:00,61.61,61.62,61.46,61.49,15792.320173066522,42.3119,42.3188,42.2089,42.2295,15792.3202
2010-06-07 11:00:00,61.5,61.66,61.5,61.55,20876.14926987561,42.2364,42.3463,42.2364,42.2707,20876.1493
2010-06-07 11:05:00,61.53,61.62,61.46,61.58,15684.153596538668,42.257,42.3188,42.2089,42.2913,15684.1536
2010-06-07 11:10:00,61.6,61.64,61.49,61.55,16982.152514872905,42.3051,42.3325,42.2295,42.2707,16982.1525
2010-06-07 11:15:00,61.52,61.64,61.47,61.6,25743.645213628988,42.2501,42.3325,42.2158,42.3051,25743.6452
2010-06-07 11:20:00,61.59,61.64,61.55,61.58,29529.47539210384,42.2982,42.3325,42.2707,42.2913,29529.4754
2010-06-07 11:25:00,61.59,61.78,61.59,61.71,17631.15197404002,42.2982,42.4287,42.2982,42.3806,17631.152
2010-06-07 11:30:00,61.66,61.7,61.62,61.7,20767.98269334776,42.3463,42.3737,42.3188,42.3737,20767.9827
2010-06-07 11:35:00,61.7,61.82,61.66,61.77,14386.154678204435,42.3737,42.4562,42.3463,42.4218,14386.1547
2010-06-07 11:40:00,61.78,61.89,61.76,61.87,14386.154678204435,42.4287,42.5042,42.4149,42.4905,14386.1547
2010-06-07 11:45:00,61.84,61.91,61.82,61.83,21849.648458626285,42.4699,42.518,42.4562,42.463,21849.6485
2010-06-07 11:50:00,61.83,61.97,61.83,61.9,13520.82206598161,42.463,42.5592,42.463,42.5111,13520.8221
2010-06-07 11:55:00,61.9,62.01,61.83,62.01,6922.660897782585,42.5111,42.5866,42.463,42.5866,6922.6609
2010-06-07 12:00:00,61.99,62.14,61.94,62.12,16116.81990265008,42.5729,42.6759,42.5386,42.6622,16116.8199
2010-06-07 12:05:00,62.11,62.19,62.06,62.07,32774.47268793943,42.6553,42.7103,42.621,42.6278,32774.4727
2010-06-07 12:10:00,62.08,62.08,61.97,61.97,19794.48350459708,42.6347,42.6347,42.5592,42.5592,19794.4835
2010-06-07 12:15:00,61.98,62.0,61.95,61.95,9410.4921579232,42.566,42.5798,42.5454,42.5454,9410.4922
2010-06-07 12:20:00,61.94,62.02,61.94,62.01,6381.828015143321,42.5386,42.5935,42.5386,42.5866,6381.828
2010-06-07 12:25:00,61.98,61.98,61.81,61.81,4434.8296376419685,42.566,42.566,42.4493,42.4493,4434.8296
2010-06-07 12:30:00,61.82,61.84,61.78,61.8,6057.328285559762,42.4562,42.4699,42.4287,42.4424,6057.3283
2010-06-07 12:35:00,61.79,61.82,61.78,61.82,3136.830719307734,42.4355,42.4562,42.4287,42.4562,3136.8307
2010-06-07 12:40:00,61.82,61.91,61.82,61.83,6057.328285559762,42.4562,42.518,42.4562,42.463,6057.3283
2010-06-07 12:45:00,61.85,61.9,61.85,61.87,3677.6636019469984,42.4768,42.5111,42.4768,42.4905,3677.6636
2010-06-07 12:50:00,61.87,61.94,61.87,61.93,8112.493239588966,42.4905,42.5386,42.4905,42.5317,8112.4932
2010-06-07 12:55:00,61.91,61.96,61.88,61.9,9626.825310978908,42.518,42.5523,42.4974,42.5111,9626.8253
2010-06-07 13:00:00,61.88,61.88,61.78,61.79,4218.496484586262,42.4974,42.4974,42.4287,42.4355,4218.4965
2010-06-07 13:05:00,61.8,61.81,61.69,61.77,7679.826933477555,42.4424,42.4493,42.3669,42.4218,7679.8269
2010-06-07 13:10:00,61.78,61.78,61.74,61.74,1622.4986479177933,42.4287,42.4287,42.4012,42.4012,1622.4986
2010-06-07 13:15:00,61.72,61.79,61.72,61.77,16441.31963223364,42.3875,42.4355,42.3875,42.4218,16441.3196
2010-06-07 13:20:00,61.77,61.8,61.74,61.75,5732.828555976204,42.4218,42.4424,42.4012,42.4081,5732.8286
2010-06-07 13:25:00,61.74,61.79,61.74,61.78,12006.489994591671,42.4012,42.4355,42.4012,42.4287,12006.49
2010-06-07 13:30:00,61.79,61.82,61.74,61.78,8004.326663061114,42.4355,42.4562,42.4012,42.4287,8004.3267
2010-06-07 13:35:00,61.78,61.81,61.66,61.68,7896.160086533261,42.4287,42.4493,42.3463,42.36,7896.1601
2010-06-07 13:40:00,61.66,61.67,61.61,61.63,6273.661438615468,42.3463,42.3531,42.3119,42.3257,6273.6614
2010-06-07 13:45:00,61.62,61.63,61.41,61.44,38615.46782044348,42.3188,42.3257,42.1746,42.1952,38615.4678
2010-06-07 13:50:00,61.46,61.5,61.41,61.45,11898.323418063816,42.2089,42.2364,42.1746,42.202,11898.3234
2010-06-07 13:55:00,61.46,61.46,61.35,61.39,9410.4921579232,42.2089,42.2089,42.1334,42.1608,9410.4922
2010-06-07 14:00:00,61.38,61.47,61.33,61.41,8328.826392644673,42.154,42.2158,42.1196,42.1746,8328.8264
2010-06-07 14:05:00,61.41,61.41,61.26,61.29,19469.98377501352,42.1746,42.1746,42.0716,42.0922,19469.9838
2010-06-07 14:10:00,61.3,61.33,61.21,61.25,16982.152514872905,42.099,42.1196,42.0372,42.0647,16982.1525
2010-06-07 14:15:00,61.23,61.26,61.16,61.22,12222.823147647376,42.051,42.0716,42.0029,42.0441,12222.8231
2010-06-07 14:20:00,61.22,61.28,61.18,61.18,13953.488372093025,42.0441,42.0853,42.0166,42.0166,13953.4884
2010-06-07 14:25:00,61.19,61.31,61.19,61.27,9302.32558139535,42.0235,42.1059,42.0235,42.0784,9302.3256
2010-06-07 14:30:00,61.26,61.33,61.21,61.22,34072.47160627366,42.0716,42.1196,42.0372,42.0441,34072.4716
2010-06-07 14:35:00,61.22,61.3,61.18,61.22,22174.14818820984,42.0441,42.099,42.0166,42.0441,22174.1482
2010-06-07 14:40:00,61.22,61.26,61.17,61.21,17739.318550567874,42.0441,42.0716,42.0097,42.0372,17739.3186
2010-06-07 14:45:00,61.2,61.2,61.06,61.15,24121.146565711195,42.0304,42.0304,41.9342,41.996,24121.1466
2010-06-07 14:50:00,61.15,61.15,61.02,61.06,31476.4737696052,41.996,41.996,41.9067,41.9342,31476.4738
2010-06-07 14:55:00,61.06,61.16,61.04,61.09,20443.4829637642,41.9342,42.0029,41.9205,41.9548,20443.483
2010-06-07 15:00:00,61.12,61.26,61.1,61.25,42509.46457544619,41.9754,42.0716,41.9617,42.0647,42509.4646
2010-06-07 15:05:00,61.26,61.38,61.26,61.31,38831.80097349919,42.0716,42.154,42.0716,42.1059,38831.801
2010-06-07 15:10:00,61.31,61.34,61.11,61.12,25635.478637101136,42.1059,42.1265,41.9685,41.9754,25635.4786
2010-06-07 15:15:00,61.12,61.17,60.96,60.98,39805.30016224986,41.9754,42.0097,41.8655,41.8793,39805.3002
2010-06-07 15:20:00,60.98,61.0,60.87,60.91,54840.454299621415,41.8793,41.893,41.8037,41.8312,54840.4543
2010-06-07 15:25:00,60.89,60.93,60.77,60.8,20767.98269334776,41.8175,41.8449,41.735,41.7556,20767.9827
2010-06-07 15:30:00,60.78,60.88,60.77,60.87,31800.97349918875,41.7419,41.8106,41.735,41.8037,31800.9735
2010-06-07 15:35:00,60.87,60.94,60.86,60.87,23904.813412655487,41.8037,41.8518,41.7969,41.8037,23904.8134
2010-06-07 15:40:00,60.86,60.9,60.72,60.79,53542.45538128718,41.7969,41.8243,41.7007,41.7488,53542.4554
2010-06-07 15:45:00,60.79,60.87,60.77,60.79,36235.80313683072,41.7488,41.8037,41.735,41.7488,36235.8031
2010-06-07 15:50:00,60.8,60.92,60.78,60.8,60356.94970254191,41.7556,41.8381,41.7419,41.7556,60356.9497
2010-06-07 15:55:00,60.8,60.82,60.59,60.62,116279.06976744186,41.7556,41.7694,41.6114,41.632,116279.0698
2010-06-08 09:30:00,60.73,60.98,60.56,60.96,21849.648458626285,41.7076,41.8793,41.5908,41.8655,21849.6485
2010-06-08 09:35:00,60.98,61.35,60.97,61.14,19037.317468902107,41.8793,42.1334,41.8724,41.9891,19037.3175
2010-06-08 09:40:00,61.14,61.21,61.02,61.12,12114.656571119524,41.9891,42.0372,41.9067,41.9754,12114.6566
2010-06-08 09:45:00,61.11,61.12,60.94,60.94,18496.484586262843,41.9685,41.9754,41.8518,41.8518,18496.4846
2010-06-08 09:50:00,60.93,60.97,60.62,60.78,14602.48783126014,41.8449,41.8724,41.632,41.7419,14602.4878
2010-06-08 09:55:00,60.8,60.92,60.57,60.75,14494.321254732287,41.7556,41.8381,41.5977,41.7213,14494.3213
2010-06-08 10:00:00,60.74,60.99,60.73,60.93,25527.312060573284,41.7144,41.8861,41.7076,41.8449,25527.3121
2010-06-08 10:05:00,60.92,61.13,60.91,61.12,12655.489453758788,41.8381,41.9823,41.8312,41.9754,12655.4895
2010-06-08 10:10:00,61.16,61.19,60.92,60.98,28339.64305029745,42.0029,42.0235,41.8381,41.8793,28339.6431
2010-06-08 10:15:00,60.98,61.05,60.81,60.83,18929.15089237425,41.8793,41.9273,41.7625,41.7762,18929.1509
2010-06-08 10:20:00,60.84,60.9,60.76,60.83,10059.491617090318,41.7831,41.8243,41.7282,41.7762,10059.4916
2010-06-08 10:25:00,60.81,61.06,60.74,61.06,25527.312060573284,41.7625,41.9342,41.7144,41.9342,25527.3121
2010-06-08 10:30:00,61.06,61.26,61.01,61.06,24445.64629529475,41.9342,42.0716,41.8999,41.9342,24445.6463
2010-06-08 10:35:00,61.07,61.13,60.92,60.96,28880.475932936723,41.9411,41.9823,41.8381,41.8655,28880.4759
2010-06-08 10:40:00,60.92,60.97,60.79,60.92,28772.30935640887,41.8381,41.8724,41.7488,41.8381,28772.3094
2010-06-08 10:45:00,60.92,60.92,60.75,60.82,19361.817198485667,41.8381,41.8381,41.7213,41.7694,19361.8172
2010-06-08 10:50:00,60.81,61.02,60.73,60.92,20551.64954029205,41.7625,41.9067,41.7076,41.8381,20551.6495
2010-06-08 10:55:00,60.92,61.16,60.91,61.08,16441.31963223364,41.8381,42.0029,41.8312,41.9479,16441.3196
2010-06-08 11:00:00,61.07,61.14,61.03,61.1,12763.656030286642,41.9411,41.9891,41.9136,41.9617,12763.656
2010-06-08 11:05:00,61.06,61.13,60.84,60.85,25094.64575446187,41.9342,41.9823,41.7831,41.79,25094.6458
2010-06-08 11:10:00,60.84,60.9,60.64,60.76,51379.12385073013,41.7831,41.8243,41.6458,41.7282,51379.1239
2010-06-08 11:15:00,60.77,61.05,60.76,60.93,25202.812330989724,41.735,41.9273,41.7282,41.8449,25202.8123
2010-06-08 11:20:00,60.96,61.41,60.96,61.31,36019.469983775016,41.8655,42.1746,41.8655,42.1059,36019.47
2010-06-08 11:25:00,61.35,61.41,61.17,61.22,24229.313142239047,42.1334,42.1746,42.0097,42.0441,24229.3131
2010-06-08 11:30:00,61.23,61.37,61.17,61.35,32558.13953488372,42.051,42.1471,42.0097,42.1334,32558.1395
2010-06-08 11:35:00,61.35,61.42,61.26,61.37,43482.96376419686,42.1334,42.1814,42.0716,42.1471,43482.9638
2010-06-08 11:40:00,61.37,61.39,61.19,61.26,12763.656030286642,42.1471,42.1608,42.0235,42.0716,12763.656
2010-06-08 11:45:00,61.24,61.43,61.22,61.41,13737.155219037317,42.0578,42.1883,42.0441,42.1746,13737.1552
2010-06-08 11:50:00,61.42,61.64,61.42,61.64,25527.312060573284,42.1814,42.3325,42.1814,42.3325,25527.3121
2010-06-08 11:55:00,61.64,61.78,61.52,61.52,20010.816657652784,42.3325,42.4287,42.2501,42.2501,20010.8167
2010-06-08 12:00:00,61.54,61.65,61.44,61.5,18388.31800973499,42.2639,42.3394,42.1952,42.2364,18388.318
2010-06-08 12:05:00,61.47,61.52,61.42,61.49,37750.13520822066,42.2158,42.2501,42.1814,42.2295,37750.1352
2010-06-08 12:10:00,61.5,61.52,61.41,61.5,10275.824770146024,42.2364,42.2501,42.1746,42.2364,10275.8248
2010-06-08 12:15:00,61.5,61.5,61.41,61.48,19578.15035154137,42.2364,42.2364,42.1746,42.2226,19578.1504
2010-06-08 12:20:00,61.47,61.47,61.33,61.36,9734.99188750676,42.2158,42.2158,42.1196,42.1402,9734.9919
2010-06-08 12:25:00,61.35,61.4,61.34,61.36,7247.160627366144,42.1334,42.1677,42.1265,42.1402,7247.1606
2010-06-08 12:30:00,61.36,61.41,61.35,61.37,11573.82368848026,42.1402,42.1746,42.1334,42.1471,11573.8237
2010-06-08 12:35:00,61.39,61.4,61.31,61.35,19902.65008112493,42.1608,42.1677,42.1059,42.1334,19902.6501
2010-06-08 12:40:00,61.36,61.38,61.31,61.32,25202.812330989724,42.1402,42.154,42.1059,42.1128,25202.8123
2010-06-08 12:45:00,61.29,61.29,61.16,61.23,22390.48134126555,42.0922,42.0922,42.0029,42.051,22390.4813
2010-06-08 12:50:00,61.23,61.38,61.22,61.37,9410.4921579232,42.051,42.154,42.0441,42.1471,9410.4922
2010-06-08 12:55:00,61.37,61.42,61.3,61.36,12547.322877230936,42.1471,42.1814,42.099,42.1402,12547.3229
2010-06-08 13:00:00,61.35,61.42,61.29,61.29,12547.322877230936,42.1334,42.1814,42.0922,42.0922,12547.3229
2010-06-08 13:05:00,61.29,61.3,61.18,61.25,13412.655489453758,42.0922,42.099,42.0166,42.0647,13412.6555
2010-06-08 13:10:00,61.23,61.26,61.1,61.15,8977.82585181179,42.051,42.0716,41.9617,41.996,8977.8259
2010-06-08 13:15:00,61.13,61.14,61.07,61.08,11573.82368848026,41.9823,41.9891,41.9411,41.9479,11573.8237
2010-06-08 13:20:00,61.09,61.1,60.96,60.99,10167.658193618172,41.9548,41.9617,41.8655,41.8861,10167.6582
2010-06-08 13:25:00,60.99,61.15,60.99,61.04,18063.81828015144,41.8861,41.996,41.8861,41.9205,18063.8183
2010-06-08 13:30:00,61.09,61.11,60.8,60.81,26176.3115197404,41.9548,41.9685,41.7556,41.7625,26176.3115
2010-06-08 13:35:00,60.83,60.92,60.8,60.87,9734.99188750676,41.7762,41.8381,41.7556,41.8037,9734.9919
2010-06-08 13:40:00,60.87,61.03,60.8,61.01,17090.319091400757,41.8037,41.9136,41.7556,41.8999,17090.3191
2010-06-08 13:45:00,61.02,61.06,60.83,60.83,27474.31043807464,41.9067,41.9342,41.7762,41.7762,27474.3104
2010-06-08 13:50:00,60.83,60.9,60.73,60.77,31476.4737696052,41.7762,41.8243,41.7076,41.735,31476.4738
2010-06-08 13:55:00,60.76,61.15,60.73,61.13,54732.28772309356,41.7282,41.996,41.7076,41.9823,54732.2877
2010-06-08 14:00:00,61.13,61.29,61.12,61.29,29745.808545159543,41.9823,42.0922,41.9754,42.0922,29745.8085
2010-06-08 14:05:00,61.26,61.27,61.14,61.17,11465.657111952409,42.0716,42.0784,41.9891,42.0097,11465.6571
2010-06-08 14:10:00,61.17,61.2,60.99,61.02,51811.79015684153,42.0097,42.0304,41.8861,41.9067,51811.7902
2010-06-08 14:15:00,61.02,61.12,60.93,61.12,19794.48350459708,41.9067,41.9754,41.8449,41.9754,19794.4835
2010-06-08 14:20:00,61.13,61.39,61.12,61.39,24445.64629529475,41.9823,42.1608,41.9754,42.1608,24445.6463
2010-06-08 14:25:00,61.39,61.5,61.33,61.37,31368.307193077337,42.1608,42.2364,42.1196,42.1471,31368.3072
2010-06-08 14:30:00,61.37,61.53,61.31,61.43,19902.65008112493,42.1471,42.257,42.1059,42.1883,19902.6501
2010-06-08 14:35:00,61.41,61.58,61.39,61.41,24337.4797187669,42.1746,42.2913,42.1608,42.1746,24337.4797
2010-06-08 14:40:00,61.38,61.55,61.38,61.53,10708.491076257436,42.154,42.2707,42.154,42.257,10708.4911
2010-06-08 14:45:00,61.51,61.61,61.4,61.43,32233.63980530016,42.2433,42.3119,42.1677,42.1883,32233.6398
2010-06-08 14:50:00,61.42,61.42,61.29,61.3,20984.31584640346,42.1814,42.1814,42.0922,42.099,20984.3158
2010-06-08 14:55:00,61.3,61.36,61.1,61.14,38074.63493780421,42.099,42.1402,41.9617,41.9891,38074.6349
2010-06-08 15:00:00,61.15,61.19,61.09,61.19,31909.1400757166,41.996,42.0235,41.9548,42.0235,31909.1401
2010-06-08 15:05:00,61.21,61.33,61.19,61.29,19902.65008112493,42.0372,42.1196,42.0235,42.0922,19902.6501
2010-06-08 15:10:00,61.27,61.34,61.25,61.26,20227.14981070849,42.0784,42.1265,42.0647,42.0716,20227.1498
2010-06-08 15:15:00,61.26,61.26,61.05,61.11,39264.4672796106,42.0716,42.0716,41.9273,41.9685,39264.4673
2010-06-08 15:20:00,61.12,61.38,61.12,61.31,29637.64196863169,41.9754,42.154,41.9754,42.1059,29637.642
2010-06-08 15:25:00,61.31,61.55,61.29,61.55,30286.641427798808,42.1059,42.2707,42.0922,42.2707,30286.6414
2010-06-08 15:30:00,61.56,61.69,61.49,61.52,36019.469983775016,42.2776,42.3669,42.2295,42.2501,36019.47
2010-06-08 15:35:00,61.53,61.81,61.51,61.78,43591.13034072472,42.257,42.4493,42.2433,42.4287,43591.1303
2010-06-08 15:40:00,61.8,61.81,61.65,61.78,70416.44131963223,42.4424,42.4493,42.3394,42.4287,70416.4413
2010-06-08 15:45:00,61.78,61.78,61.51,61.55,58734.45105462412,42.4287,42.4287,42.2433,42.2707,58734.4511
2010-06-08 15:50:00,61.55,61.79,61.55,61.75,80043.26663061114,42.2707,42.4355,42.2707,42.4081,80043.2666
2010-06-08 15:55:00,61.74,61.79,61.65,61.78,90751.75770686858,42.4012,42.4355,42.3394,42.4287,90751.7577
2010-06-09 09:30:00,62.4,63.04,62.23,62.91,49323.95889670092,42.8545,43.294,42.7377,43.2047,49323.9589
2010-06-09 09:35:00,62.93,62.96,62.37,62.6,36127.63656030287,43.2185,43.2391,42.8339,42.9918,36127.6366
2010-06-09 09:40:00,62.59,62.76,62.49,62.76,44564.62952947539,42.985,43.1017,42.9163,43.1017,44564.6295
2010-06-09 09:45:00,62.79,62.9,62.7,62.85,33315.30557057869,43.1223,43.1979,43.0605,43.1635,33315.3056
2010-06-09 09:50:00,62.84,62.88,62.59,62.59,30502.97458085452,43.1567,43.1841,42.985,42.985,30502.9746
2010-06-09 09:55:00,62.59,62.7,62.53,62.59,29096.809085992427,42.985,43.0605,42.9438,42.985,29096.8091
2010-06-09 10:00:00,62.58,62.65,62.37,62.48,46619.79448350459,42.9781,43.0262,42.8339,42.9094,46619.7945
2010-06-09 10:05:00,62.49,62.61,62.33,62.36,35370.470524607896,42.9163,42.9987,42.8064,42.827,35370.4705
2010-06-09 10:10:00,62.34,62.56,62.34,62.52,25527.312060573284,42.8133,42.9644,42.8133,42.9369,25527.3121
2010-06-09 10:15:00,62.52,62.63,62.5,62.56,23039.480800432662,42.9369,43.0124,42.9232,42.9644,23039.4808
2010-06-09 10:20:00,62.55,62.59,62.5,62.5,16982.152514872905,42.9575,42.985,42.9232,42.9232,16982.1525
2010-06-09 10:25:00,62.51,62.53,62.42,62.42,14386.154678204435,42.93,42.9438,42.8682,42.8682,14386.1547
2010-06-09 10:30:00,62.43,62.57,62.39,62.44,21957.815035154137,42.8751,42.9712,42.8476,42.8819,21957.815
2010-06-09 10:35:00,62.44,62.44,62.29,62.3,24229.313142239047,42.8819,42.8819,42.7789,42.7858,24229.3131
2010-06-09 10:40:00,62.3,62.3,62.19,62.27,16224.986479177933,42.7858,42.7858,42.7103,42.7652,16224.9865
2010-06-09 10:45:00,62.3,62.61,62.3,62.55,23039.480800432662,42.7858,42.9987,42.7858,42.9575,23039.4808
2010-06-09 10:50:00,62.54,62.8,62.5,62.77,38074.63493780421,42.9506,43.1292,42.9232,43.1086,38074.6349
2010-06-09 10:55:00,62.76,63.11,62.68,63.11,45862.62844780963,43.1017,43.3421,43.0468,43.3421,45862.6284
2010-06-09 11:00:00,63.12,63.19,63.04,63.16,51919.956733369385,43.349,43.397,43.294,43.3764,51919.9567
2010-06-09 11:05:00,63.16,63.25,63.12,63.15,24878.312601406164,43.3764,43.4382,43.349,43.3696,24878.3126
2010-06-09 11:10:00,63.13,63.2,63.12,63.18,41968.63169280692,43.3558,43.4039,43.349,43.3902,41968.6317
2010-06-09 11:15:00,63.18,63.32,63.17,63.23,41427.79881016766,43.3902,43.4863,43.3833,43.4245,41427.7988
2010-06-09 11:20:00,63.22,63.3,63.21,63.27,19037.317468902107,43.4176,43.4726,43.4108,43.452,19037.3175
2010-06-09 11:25:00,63.28,63.54,63.27,63.45,27906.97674418605,43.4588,43.6374,43.452,43.5756,27906.9767
2010-06-09 11:30:00,63.47,63.53,63.42,63.44,20010.816657652784,43.5893,43.6305,43.555,43.5687,20010.8167
2010-06-09 11:35:00,63.44,63.5,63.41,63.41,16765.819361817197,43.5687,43.6099,43.5481,43.5481,16765.8194
2010-06-09 11:40:00,63.43,63.51,63.37,63.37,10600.324499729582,43.5619,43.6168,43.5206,43.5206,10600.3245
2010-06-09 11:45:00,63.39,63.43,63.33,63.33,12439.156300703082,43.5344,43.5619,43.4932,43.4932,12439.1563
2010-06-09 11:50:00,63.34,63.37,63.31,63.37,7138.994050838291,43.5,43.5206,43.4794,43.5206,7138.9941
2010-06-09 11:55:00,63.35,63.41,63.35,63.39,12330.98972417523,43.5069,43.5481,43.5069,43.5344,12330.9897
2010-06-09 12:00:00,63.37,63.41,63.35,63.36,10059.491617090318,43.5206,43.5481,43.5069,43.5138,10059.4916
2010-06-09 12:05:00,63.34,63.35,63.29,63.31,7138.994050838291,43.5,43.5069,43.4657,43.4794,7138.9941
2010-06-09 12:10:00,63.31,63.31,63.23,63.23,5624.66197944835,43.4794,43.4794,43.4245,43.4245,5624.662
2010-06-09 12:15:00,63.23,63.24,63.21,63.21,7571.660356949702,43.4245,43.4314,43.4108,43.4108,7571.6604
2010-06-09 12:20:00,63.23,63.33,63.22,63.28,9085.992428339645,43.4245,43.4932,43.4176,43.4588,9085.9924
2010-06-09 12:25:00,63.3,63.34,63.26,63.33,12871.822606814494,43.4726,43.5,43.4451,43.4932,12871.8226
2010-06-09 12:30:00,63.34,63.37,63.27,63.27,20876.14926987561,43.5,43.5206,43.452,43.452,20876.1493
2010-06-09 12:35:00,63.27,63.35,63.25,63.25,24986.47917793402,43.452,43.5069,43.4382,43.4382,24986.4792
2010-06-09 12:40:00,63.26,63.3,63.24,63.25,22390.48134126555,43.4451,43.4726,43.4314,43.4382,22390.4813
2010-06-09 12:45:00,63.25,63.38,63.25,63.37,12655.489453758788,43.4382,43.5275,43.4382,43.5206,12655.4895
2010-06-09 12:50:00,63.37,63.45,63.35,63.43,16982.152514872905,43.5206,43.5756,43.5069,43.5619,16982.1525
2010-06-09 12:55:00,63.42,63.42,63.24,63.27,10167.658193618172,43.555,43.555,43.4314,43.452,10167.6582
2010-06-09 13:00:00,63.25,63.27,63.2,63.26,11249.3239588967,43.4382,43.452,43.4039,43.4451,11249.324
2010-06-09 13:05:00,63.27,63.35,63.25,63.25,10059.491617090318,43.452,43.5069,43.4382,43.4382,10059.4916
2010-06-09 13:10:00,63.25,63.31,63.23,63.3,11357.490535424551,43.4382,43.4794,43.4245,43.4726,11357.4905
2010-06-09 13:15:00,63.3,63.36,63.27,63.32,32774.47268793943,43.4726,43.5138,43.452,43.4863,32774.4727
2010-06-09 13:20:00,63.33,63.35,63.31,63.34,14494.321254732287,43.4932,43.5069,43.4794,43.5,14494.3213
2010-06-09 13:25:00,63.35,63.37,63.31,63.34,32125.47322877231,43.5069,43.5206,43.4794,43.5,32125.4732
2010-06-09 13:30:00,63.34,63.37,63.27,63.32,58193.61817198485,43.5,43.5206,43.452,43.4863,58193.6182
2010-06-09 13:35:00,63.32,63.33,63.18,63.18,22498.6479177934,43.4863,43.4932,43.3902,43.3902,22498.6479
2010-06-09 13:40:00,63.15,63.18,63.12,63.17,8436.992969172525,43.3696,43.3902,43.349,43.3833,8436.993
2010-06-09 13:45:00,63.17,63.28,63.17,63.21,14277.98810167658,43.3833,43.4588,43.3833,43.4108,14277.9881
2010-06-09 13:50:00,63.2,63.28,63.2,63.23,12655.489453758788,43.4039,43.4588,43.4039,43.4245,12655.4895
2010-06-09 13:55:00,63.23,63.28,63.15,63.28,16549.486208761493,43.4245,43.4588,43.3696,43.4588,16549.4862
2010-06-09 14:00:00,63.29,63.31,63.09,63.13,29745.808545159543,43.4657,43.4794,43.3283,43.3558,29745.8085
2010-06-09 14:05:00,63.13,63.13,62.98,63.11,21200.648999459165,43.3558,43.3558,43.2528,43.3421,21200.649
2010-06-09 14:10:00,63.1,63.29,63.08,63.28,29853.9751216874,43.3352,43.4657,43.3215,43.4588,29853.9751
2010-06-09 14:15:00,63.31,63.37,63.2,63.23,16657.652785289345,43.4794,43.5206,43.4039,43.4245,16657.6528
2010-06-09 14:20:00,63.2,63.22,63.07,63.16,15900.486749594374,43.4039,43.4176,43.3146,43.3764,15900.4867
2010-06-09 14:25:00,63.14,63.27,63.12,63.26,13088.1557598702,43.3627,43.452,43.349,43.4451,13088.1558
2010-06-09 14:30:00,63.26,63.31,63.17,63.17,11790.156841535963,43.4451,43.4794,43.3833,43.3833,11790.1568
2010-06-09 14:35:00,63.17,63.32,63.17,63.26,24986.47917793402,43.3833,43.4863,43.3833,43.4451,24986.4792
2010-06-09 14:40:00,63.28,63.28,63.19,63.2,14494.321254732287,43.4588,43.4588,43.397,43.4039,14494.3213
2010-06-09 14:45:00,63.2,63.26,62.98,63.02,20551.64954029205,43.4039,43.4451,43.2528,43.2803,20551.6495
2010-06-09 14:50:00,63.04,63.06,62.92,62.92,14277.98810167658,43.294,43.3077,43.2116,43.2116,14277.9881
2010-06-09 14:55:00,62.94,62.95,62.82,62.84,35586.8036776636,43.2253,43.2322,43.1429,43.1567,35586.8037
2010-06-09 15:00:00,62.82,62.94,62.79,62.89,36019.469983775016,43.1429,43.2253,43.1223,43.191,36019.47
2010-06-09 15:05:00,62.89,62.94,62.82,62.88,15359.65386695511,43.191,43.2253,43.1429,43.1841,15359.6539
2010-06-09 15:10:00,62.88,62.88,62.6,62.63,16873.98593834505,43.1841,43.1841,42.9918,43.0124,16873.9859
2010-06-09 15:15:00,62.63,62.7,62.44,62.49,29637.64196863169,43.0124,43.0605,42.8819,42.9163,29637.642
2010-06-09 15:20:00,62.46,62.5,62.33,62.5,28339.64305029745,42.8957,42.9232,42.8064,42.9232,28339.6431
2010-06-09 15:25:00,62.5,62.64,62.5,62.61,29313.14223904813,42.9232,43.0193,42.9232,42.9987,29313.1422
2010-06-09 15:30:00,62.61,62.64,62.47,62.47,44672.79610600325,42.9987,43.0193,42.9026,42.9026,44672.7961
2010-06-09 15:35:00,62.46,62.56,62.26,62.28,53109.789075175766,42.8957,42.9644,42.7583,42.7721,53109.7891
2010-06-09 15:40:00,62.29,62.36,62.24,62.29,57760.951865873445,42.7789,42.827,42.7446,42.7789,57760.9519
2010-06-09 15:45:00,62.3,62.32,62.11,62.27,80151.433207139,42.7858,42.7995,42.6553,42.7652,80151.4332
2010-06-09 15:50:00,62.27,62.33,62.14,62.33,99405.0838290968,42.7652,42.8064,42.6759,42.8064,99405.0838
2010-06-09 15:55:00,62.32,62.49,62.25,62.41,119415.9004867496,42.7995,42.9163,42.7515,42.8613,119415.9005
2010-06-10 09:30:00,63.32,63.68,63.32,63.47,40129.79989183342,43.4863,43.7335,43.4863,43.5893,40129.7999
2010-06-10 09:35:00,63.49,63.75,63.49,63.75,25635.478637101136,43.6031,43.7816,43.6031,43.7816,25635.4786
2010-06-10 09:40:00,63.75,63.9,63.65,63.65,25959.97836668469,43.7816,43.8846,43.7129,43.7129,25959.9784
2010-06-10 09:45:00,63.67,64.01,63.67,63.99,26176.3115197404,43.7267,43.9602,43.7267,43.9464,26176.3115
2010-06-10 09:50:00,64.0,64.1,63.83,63.98,34937.80421849649,43.9533,44.022,43.8366,43.9396,34937.8042
2010-06-10 09:55:00,63.99,64.06,63.86,64.06,18712.81773931855,43.9464,43.9945,43.8572,43.9945,18712.8177
2010-06-10 10:00:00,64.06,64.12,63.86,63.89,30178.47485127096,43.9945,44.0357,43.8572,43.8778,30178.4749
2010-06-10 10:05:00,63.9,64.04,63.9,63.91,31476.4737696052,43.8846,43.9808,43.8846,43.8915,31476.4738
2010-06-10 10:10:00,63.9,63.99,63.87,63.98,20876.14926987561,43.8846,43.9464,43.864,43.9396,20876.1493
2010-06-10 10:15:00,63.98,63.99,63.9,63.93,20335.316387236344,43.9396,43.9464,43.8846,43.9052,20335.3164
2010-06-10 10:20:00,63.91,63.99,63.87,63.98,20659.8161168199,43.8915,43.9464,43.864,43.9396,20659.8161
2010-06-10 10:25:00,63.96,63.97,63.85,63.96,11573.82368848026,43.9258,43.9327,43.8503,43.9258,11573.8237
2010-06-10 10:30:00,63.97,64.09,63.9,64.06,20443.4829637642,43.9327,44.0151,43.8846,43.9945,20443.483
2010-06-10 10:35:00,64.07,64.1,63.95,63.98,10492.15792320173,44.0014,44.022,43.919,43.9396,10492.1579
2010-06-10 10:40:00,63.97,64.07,63.95,64.04,20443.4829637642,43.9327,44.0014,43.919,43.9808,20443.483
2010-06-10 10:45:00,64.01,64.06,63.94,63.95,16224.986479177933,43.9602,43.9945,43.9121,43.919,16224.9865
2010-06-10 10:50:00,63.97,64.03,63.92,64.03,13304.488912925906,43.9327,43.9739,43.8984,43.9739,13304.4889
2010-06-10 10:55:00,64.02,64.07,63.96,64.02,19469.98377501352,43.967,44.0014,43.9258,43.967,19469.9838
2010-06-10 11:00:00,63.99,64.08,63.97,64.07,8869.659275283937,43.9464,44.0083,43.9327,44.0014,8869.6593
2010-06-10 11:05:00,64.07,64.09,63.98,63.98,10059.491617090318,44.0014,44.0151,43.9396,43.9396,10059.4916
2010-06-10 11:10:00,64.01,64.05,63.97,64.0,16765.819361817197,43.9602,43.9876,43.9327,43.9533,16765.8194
2010-06-10 11:15:00,64.02,64.04,63.98,63.99,4434.8296376419685,43.967,43.9808,43.9396,43.9464,4434.8296
2010-06-10 11:20:00,63.98,63.98,63.82,63.88,55597.62033531639,43.9396,43.9396,43.8297,43.8709,55597.6203
2010-06-10 11:25:00,63.88,63.88,63.76,63.76,11681.990265008111,43.8709,43.8709,43.7885,43.7885,11681.9903
2010-06-10 11:30:00,63.77,63.8,63.73,63.73,10600.324499729582,43.7954,43.816,43.7679,43.7679,10600.3245
2010-06-10 11:35:00,63.71,63.76,63.68,63.74,8869.659275283937,43.7541,43.7885,43.7335,43.7747,8869.6593
2010-06-10 11:40:00,63.74,63.75,63.56,63.59,16008.653326122228,43.7747,43.7816,43.6511,43.6717,16008.6533
2010-06-10 11:45:00,63.59,63.59,63.46,63.47,24445.64629529475,43.6717,43.6717,43.5825,43.5893,24445.6463
2010-06-10 11:50:00,63.48,63.52,63.42,63.45,80908.59924283397,43.5962,43.6237,43.555,43.5756,80908.5992
2010-06-10 11:55:00,63.46,63.54,63.42,63.52,48458.626284478094,43.5825,43.6374,43.555,43.6237,48458.6263
2010-06-10 12:00:00,63.49,63.59,63.46,63.46,35262.30394808004,43.6031,43.6717,43.5825,43.5825,35262.3039
2010-06-10 12:05:00,63.45,63.46,63.33,63.34,5732.828555976204,43.5756,43.5825,43.4932,43.5,5732.8286
2010-06-10 12:10:00,63.35,63.38,63.21,63.29,12655.489453758788,43.5069,43.5275,43.4108,43.4657,12655.4895
2010-06-10 12:15:00,63.27,63.33,63.26,63.26,10167.658193618172,43.452,43.4932,43.4451,43.4451,10167.6582
2010-06-10 12:20:00,63.29,63.39,63.27,63.29,31043.80746349378,43.4657,43.5344,43.452,43.4657,31043.8075
2010-06-10 12:25:00,63.32,63.4,63.31,63.36,8328.826392644673,43.4863,43.5412,43.4794,43.5138,8328.8264
2010-06-10 12:30:00,63.37,63.37,63.25,63.25,11141.157382368849,43.5206,43.5206,43.4382,43.4382,11141.1574
2010-06-10 12:35:00,63.26,63.28,63.15,63.25,11357.490535424551,43.4451,43.4588,43.3696,43.4382,11357.4905
2010-06-10 12:40:00,63.25,63.26,63.19,63.2,4218.496484586262,43.4382,43.4451,43.397,43.4039,4218.4965
2010-06-10 12:45:00,63.14,63.18,63.07,63.1,8653.32612222823,43.3627,43.3902,43.3146,43.3352,8653.3261
2010-06-10 12:50:00,63.1,63.18,63.07,63.1,14818.820984315846,43.3352,43.3902,43.3146,43.3352,14818.821
2010-06-10 12:55:00,63.1,63.14,63.0,63.13,12979.989183342346,43.3352,43.3627,43.2665,43.3558,12979.9892
2010-06-10 13:00:00,63.13,63.14,63.01,63.02,4975.662520281233,43.3558,43.3627,43.2734,43.2803,4975.6625
2010-06-10 13:05:00,63.04,63.09,63.01,63.06,6165.494862087615,43.294,43.3283,43.2734,43.3077,6165.4949
2010-06-10 13:10:00,63.06,63.2,63.06,63.16,8545.159545700379,43.3077,43.4039,43.3077,43.3764,8545.1595
2010-06-10 13:15:00,63.14,63.15,63.01,63.12,5516.495402920497,43.3627,43.3696,43.2734,43.349,5516.4954
2010-06-10 13:20:00,63.12,63.14,63.07,63.13,17198.48566792861,43.349,43.3627,43.3146,43.3558,17198.4857
2010-06-10 13:25:00,63.15,63.38,63.14,63.36,23904.813412655487,43.3696,43.5275,43.3627,43.5138,23904.8134
2010-06-10 13:30:00,63.37,63.49,63.37,63.42,14926.9875608437,43.5206,43.6031,43.5206,43.555,14926.9876
2010-06-10 13:35:00,63.44,63.49,63.37,63.43,9085.992428339645,43.5687,43.6031,43.5206,43.5619,9085.9924
2010-06-10 13:40:00,63.44,63.44,63.39,63.4,10383.991346673878,43.5687,43.5687,43.5344,43.5412,10383.9913
2010-06-10 13:45:00,63.4,63.54,63.36,63.54,20659.8161168199,43.5412,43.6374,43.5138,43.6374,20659.8161
2010-06-10 13:50:00,63.54,63.56,63.46,63.46,8761.492698756085,43.6374,43.6511,43.5825,43.5825,8761.4927
2010-06-10 13:55:00,63.44,63.46,63.39,63.44,29204.97566252028,43.5687,43.5825,43.5344,43.5687,29204.9757
2010-06-10 14:00:00,63.43,63.44,63.39,63.39,8220.65981611682,43.5619,43.5687,43.5344,43.5344,8220.6598
2010-06-10 14:05:00,63.35,63.38,63.25,63.25,6381.828015143321,43.5069,43.5275,43.4382,43.4382,6381.828
2010-06-10 14:10:00,63.26,63.32,63.26,63.29,3461.3304488912927,43.4451,43.4863,43.4451,43.4657,3461.3304
2010-06-10 14:15:00,63.3,63.41,63.3,63.37,4975.662520281233,43.4726,43.5481,43.4726,43.5206,4975.6625
2010-06-10 14:20:00,63.39,63.52,63.37,63.49,14602.48783126014,43.5344,43.6237,43.5206,43.6031,14602.4878
2010-06-10 14:25:00,63.51,63.52,63.48,63.49,6814.494321254732,43.6168,43.6237,43.5962,43.6031,6814.4943
2010-06-10 14:30:00,63.49,63.61,63.49,63.54,16657.652785289345,43.6031,43.6855,43.6031,43.6374,16657.6528
2010-06-10 14:35:00,63.55,63.67,63.55,63.59,8977.82585181179,43.6443,43.7267,43.6443,43.6717,8977.8259
2010-06-10 14:40:00,63.58,63.71,63.58,63.7,23904.813412655487,43.6649,43.7541,43.6649,43.7473,23904.8134
2010-06-10 14:45:00,63.71,63.73,63.61,63.71,23688.480259599783,43.7541,43.7679,43.6855,43.7541,23688.4803
2010-06-10 14:50:00,63.71,63.72,63.62,63.66,9194.159004867495,43.7541,43.761,43.6923,43.7198,9194.159
2010-06-10 14:55:00,63.65,63.67,63.58,63.6,10492.15792320173,43.7129,43.7267,43.6649,43.6786,10492.1579
2010-06-10 15:00:00,63.6,63.63,63.49,63.52,21849.648458626285,43.6786,43.6992,43.6031,43.6237,21849.6485
2010-06-10 15:05:00,63.52,63.64,63.52,63.59,16982.152514872905,43.6237,43.7061,43.6237,43.6717,16982.1525
2010-06-10 15:10:00,63.61,63.61,63.5,63.55,12655.489453758788,43.6855,43.6855,43.6099,43.6443,12655.4895
2010-06-10 15:15:00,63.54,63.67,63.51,63.63,19253.65062195781,43.6374,43.7267,43.6168,43.6992,19253.6506
2010-06-10 15:20:00,63.63,63.75,63.62,63.64,19145.484045429963,43.6992,43.7816,43.6923,43.7061,19145.484
2010-06-10 15:25:00,63.64,63.69,63.61,63.67,12979.989183342346,43.7061,43.7404,43.6855,43.7267,12979.9892
2010-06-10 15:30:00,63.7,63.75,63.62,63.67,22174.14818820984,43.7473,43.7816,43.6923,43.7267,22174.1482
2010-06-10 15:35:00,63.65,63.7,63.59,63.61,22823.14764737696,43.7129,43.7473,43.6717,43.6855,22823.1476
2010-06-10 15:40:00,63.6,63.75,63.6,63.74,32882.63926446728,43.6786,43.7816,43.6786,43.7747,32882.6393
2010-06-10 15:45:00,63.74,63.78,63.7,63.7,84694.42942130881,43.7747,43.8022,43.7473,43.7473,84694.4294
2010-06-10 15:50:00,63.71,63.74,63.65,63.72,83288.26392644673,43.7541,43.7747,43.7129,43.761,83288.2639
2010-06-10 15:55:00,63.72,63.79,63.69,63.69,187452.67712276903,43.761,43.8091,43.7404,43.7404,187452.6771
2010-06-11 09:30:00,63.14,63.32,63.14,63.32,11790.156841535963,43.3627,43.4863,43.3627,43.4863,11790.1568
2010-06-11 09:35:00,63.3,63.39,63.25,63.38,3785.830178474851,43.4726,43.5344,43.4382,43.5275,3785.8302
2010-06-11 09:40:00,63.38,63.38,63.25,63.28,14494.321254732287,43.5275,43.5275,43.4382,43.4588,14494.3213
2010-06-11 09:45:00,63.28,63.3,63.16,63.19,7679.826933477555,43.4588,43.4726,43.3764,43.397,7679.8269
2010-06-11 09:50:00,63.17,63.34,63.17,63.26,9734.99188750676,43.3833,43.5,43.3833,43.4451,9734.9919
2010-06-11 09:55:00,63.29,63.37,63.25,63.34,32341.806381828013,43.4657,43.5206,43.4382,43.5,32341.8064
2010-06-11 10:00:00,63.32,63.44,63.24,63.4,18496.484586262843,43.4863,43.5687,43.4314,43.5412,18496.4846
2010-06-11 10:05:00,63.4,63.75,63.36,63.68,35694.97025419145,43.5412,43.7816,43.5138,43.7335,35694.9703
2010-06-11 10:10:00,63.7,63.71,63.6,63.64,19361.817198485667,43.7473,43.7541,43.6786,43.7061,19361.8172
2010-06-11 10:15:00,63.63,63.64,63.47,63.56,10059.491617090318,43.6992,43.7061,43.5893,43.6511,10059.4916
2010-06-11 10:20:00,63.55,63.72,63.54,63.7,7787.993510005408,43.6443,43.761,43.6374,43.7473,7787.9935
2010-06-11 10:25:00,63.71,63.72,63.59,63.63,10059.491617090318,43.7541,43.761,43.6717,43.6992,10059.4916
2010-06-11 10:30:00,63.64,63.73,63.59,63.62,11898.323418063816,43.7061,43.7679,43.6717,43.6923,11898.3234
2010-06-11 10:35:00,63.61,63.65,63.55,63.61,6922.660897782585,43.6855,43.7129,43.6443,43.6855,6922.6609
2010-06-11 10:40:00,63.61,63.68,63.51,63.6,18171.98485667929,43.6855,43.7335,43.6168,43.6786,18171.9849
2010-06-11 10:45:00,63.6,63.61,63.52,63.56,6598.161168199026,43.6786,43.6855,43.6237,43.6511,6598.1612
2010-06-11 10:50:00,63.57,63.6,63.3,63.31,7463.49378042185,43.658,43.6786,43.4726,43.4794,7463.4938
2010-06-11 10:55:00,63.33,63.39,63.3,63.35,8004.326663061114,43.4932,43.5344,43.4726,43.5069,8004.3267
2010-06-11 11:00:00,63.35,63.37,63.28,63.35,5732.828555976204,43.5069,43.5206,43.4588,43.5069,5732.8286
2010-06-11 11:05:00,63.32,63.32,63.24,63.25,4326.663061114115,43.4863,43.4863,43.4314,43.4382,4326.6631
2010-06-11 11:10:00,63.24,63.27,63.15,63.23,12222.823147647376,43.4314,43.452,43.3696,43.4245,12222.8231
2010-06-11 11:15:00,63.18,63.25,63.1,63.25,2920.497566252028,43.3902,43.4382,43.3352,43.4382,2920.4976
2010-06-11 11:20:00,63.24,63.34,63.23,63.26,8220.65981611682,43.4314,43.5,43.4245,43.4451,8220.6598
2010-06-11 11:25:00,63.27,63.4,63.27,63.32,8112.493239588966,43.452,43.5412,43.452,43.4863,8112.4932
2010-06-11 11:30:00,63.32,63.42,63.32,63.37,4218.496484586262,43.4863,43.555,43.4863,43.5206,4218.4965
2010-06-11 11:35:00,63.38,63.42,63.34,63.37,14277.98810167658,43.5275,43.555,43.5,43.5206,14277.9881
2010-06-11 11:40:00,63.36,63.38,63.34,63.37,9843.158464034614,43.5138,43.5275,43.5,43.5206,9843.1585
2010-06-11 11:45:00,63.37,63.49,63.36,63.46,8112.493239588966,43.5206,43.6031,43.5138,43.5825,8112.4932
2010-06-11 11:50:00,63.49,63.59,63.49,63.59,2812.330989724175,43.6031,43.6717,43.6031,43.6717,2812.331
2010-06-11 11:55:00,63.58,63.68,63.56,63.66,14169.821525148727,43.6649,43.7335,43.6511,43.7198,14169.8215
2010-06-11 12:00:00,63.65,63.69,63.6,63.61,10492.15792320173,43.7129,43.7404,43.6786,43.6855,10492.1579
2010-06-11 12:05:00,63.6,63.67,63.57,63.62,9085.992428339645,43.6786,43.7267,43.658,43.6923,9085.9924
2010-06-11 12:10:00,63.63,63.66,63.56,63.58,8869.659275283937,43.6992,43.7198,43.6511,43.6649,8869.6593
2010-06-11 12:15:00,63.6,63.61,63.57,63.59,7138.994050838291,43.6786,43.6855,43.658,43.6717,7138.9941
2010-06-11 12:20:00,63.58,63.6,63.53,63.55,3136.830719307734,43.6649,43.6786,43.6305,43.6443,3136.8307
2010-06-11 12:25:00,63.49,63.57,63.48,63.54,8220.65981611682,43.6031,43.658,43.5962,43.6374,8220.6598
2010-06-11 12:30:00,63.55,63.55,63.45,63.49,18388.31800973499,43.6443,43.6443,43.5756,43.6031,18388.318
2010-06-11 12:35:00,63.5,63.57,63.4,63.42,44240.12979989183,43.6099,43.658,43.5412,43.555,44240.1298
2010-06-11 12:40:00,63.45,63.59,63.41,63.51,4975.662520281233,43.5756,43.6717,43.5481,43.6168,4975.6625
2010-06-11 12:45:00,63.57,63.57,63.44,63.49,23904.813412655487,43.658,43.658,43.5687,43.6031,23904.8134
2010-06-11 12:50:00,63.49,63.49,63.36,63.39,8653.32612222823,43.6031,43.6031,43.5138,43.5344,8653.3261
2010-06-11 12:55:00,63.39,63.43,63.37,63.37,3244.9972958355866,43.5344,43.5619,43.5206,43.5206,3244.9973
2010-06-11 13:00:00,63.36,63.46,63.36,63.44,3893.996755002704,43.5138,43.5825,43.5138,43.5687,3893.9968
2010-06-11 13:05:00,63.47,63.52,63.46,63.49,6057.328285559762,43.5893,43.6237,43.5825,43.6031,6057.3283
2010-06-11 13:10:00,63.52,63.59,63.5,63.59,6706.327744726879,43.6237,43.6717,43.6099,43.6717,6706.3277
2010-06-11 13:15:00,63.58,63.61,63.57,63.61,3028.664142779881,43.6649,43.6855,43.658,43.6855,3028.6641
2010-06-11 13:20:00,63.62,63.62,63.55,63.56,9518.658734451054,43.6923,43.6923,43.6443,43.6511,9518.6587
2010-06-11 13:25:00,63.57,63.62,63.57,63.62,5408.328826392644,43.658,43.6923,43.658,43.6923,5408.3288
2010-06-11 13:30:00,63.62,63.62,63.47,63.48,26608.977825851813,43.6923,43.6923,43.5893,43.5962,26608.9778
2010-06-11 13:35:00,63.48,63.58,63.47,63.52,29421.308815575987,43.5962,43.6649,43.5893,43.6237,29421.3088
2010-06-11 13:40:00,63.5,63.5,63.4,63.4,19361.817198485667,43.6099,43.6099,43.5412,43.5412,19361.8172
2010-06-11 13:45:00,63.44,63.45,63.39,63.44,31476.4737696052,43.5687,43.5756,43.5344,43.5687,31476.4738
2010-06-11 13:50:00,63.42,63.42,63.36,63.39,15143.320713899404,43.555,43.555,43.5138,43.5344,15143.3207
2010-06-11 13:55:00,63.41,63.49,63.4,63.42,28339.64305029745,43.5481,43.6031,43.5412,43.555,28339.6431
2010-06-11 14:00:00,63.42,63.53,63.36,63.52,14818.820984315846,43.555,43.6305,43.5138,43.6237,14818.821
2010-06-11 14:05:00,63.52,63.52,63.43,63.46,20118.98323418064,43.6237,43.6237,43.5619,43.5825,20118.9832
2010-06-11 14:10:00,63.47,63.49,63.38,63.38,6381.828015143321,43.5893,43.6031,43.5275,43.5275,6381.828
2010-06-11 14:15:00,63.37,63.42,63.33,63.35,17631.15197404002,43.5206,43.555,43.4932,43.5069,17631.152
2010-06-11 14:20:00,63.33,63.37,63.29,63.33,9843.158464034614,43.4932,43.5206,43.4657,43.4932,9843.1585
2010-06-11 14:25:00,63.33,63.33,63.28,63.31,4326.663061114115,43.4932,43.4932,43.4588,43.4794,4326.6631
2010-06-11 14:30:00,63.32,63.45,63.32,63.43,4759.329367225527,43.4863,43.5756,43.4863,43.5619,4759.3294
2010-06-11 14:35:00,63.43,63.49,63.42,63.45,16765.819361817197,43.5619,43.6031,43.555,43.5756,16765.8194
2010-06-11 14:40:00,63.44,63.49,63.43,63.49,8220.65981611682,43.5687,43.6031,43.5619,43.6031,8220.6598
2010-06-11 14:45:00,63.49,63.64,63.49,63.61,18929.15089237425,43.6031,43.7061,43.6031,43.6855,18929.1509
2010-06-11 14:50:00,63.61,63.65,63.6,63.61,9085.992428339645,43.6855,43.7129,43.6786,43.6855,9085.9924
2010-06-11 14:55:00,63.61,63.64,63.59,63.61,12330.98972417523,43.6855,43.7061,43.6717,43.6855,12330.9897
2010-06-11 15:00:00,63.62,63.71,63.62,63.68,20227.14981070849,43.6923,43.7541,43.6923,43.7335,20227.1498
2010-06-11 15:05:00,63.68,63.68,63.61,63.62,13088.1557598702,43.7335,43.7335,43.6855,43.6923,13088.1558
2010-06-11 15:10:00,63.62,63.63,63.57,63.61,17090.319091400757,43.6923,43.6992,43.658,43.6855,17090.3191
2010-06-11 15:15:00,63.62,63.69,63.61,63.63,14818.820984315846,43.6923,43.7404,43.6855,43.6992,14818.821
2010-06-11 15:20:00,63.62,63.64,63.59,63.63,12547.322877230936,43.6923,43.7061,43.6717,43.6992,12547.3229
2010-06-11 15:25:00,63.63,63.76,63.62,63.7,12871.822606814494,43.6992,43.7885,43.6923,43.7473,12871.8226
2010-06-11 15:30:00,63.68,63.77,63.66,63.76,11032.990805840996,43.7335,43.7954,43.7198,43.7885,11032.9908
2010-06-11 15:35:00,63.75,63.88,63.74,63.88,17198.48566792861,43.7816,43.8709,43.7747,43.8709,17198.4857
2010-06-11 15:40:00,63.88,64.0,63.88,63.98,31800.97349918875,43.8709,43.9533,43.8709,43.9396,31800.9735
2010-06-11 15:45:00,63.98,64.12,63.96,64.08,56354.78637101135,43.9396,44.0357,43.9258,44.0083,56354.7864
2010-06-11 15:50:00,64.07,64.13,63.97,64.13,40562.46619794484,44.0014,44.0426,43.9327,44.0426,40562.4662
2010-06-11 15:55:00,64.12,64.19,64.1,64.16,47917.79340183883,44.0357,44.0838,44.022,44.0632,47917.7934
2010-06-14 09:30:00,64.56,64.56,64.21,64.21,17198.48566792861,44.3379,44.3379,44.0975,44.0975,17198.4857
2010-06-14 09:35:00,64.23,64.23,64.03,64.19,14169.821525148727,44.1113,44.1113,43.9739,44.0838,14169.8215
2010-06-14 09:40:00,64.19,64.47,64.18,64.45,17739.318550567874,44.0838,44.2761,44.0769,44.2624,17739.3186
2010-06-14 09:45:00,64.41,64.44,64.35,64.41,9518.658734451054,44.2349,44.2555,44.1937,44.2349,9518.6587
2010-06-14 09:50:00,64.42,64.47,64.36,64.41,17955.65170362358,44.2418,44.2761,44.2005,44.2349,17955.6517
2010-06-14 09:55:00,64.41,64.49,64.4,64.41,11898.323418063816,44.2349,44.2898,44.228,44.2349,11898.3234
2010-06-14 10:00:00,64.43,64.52,64.43,64.47,20227.14981070849,44.2486,44.3104,44.2486,44.2761,20227.1498
2010-06-14 10:05:00,64.48,64.53,64.46,64.48,10924.824229313142,44.283,44.3173,44.2692,44.283,10924.8242
2010-06-14 10:10:00,64.48,64.66,64.48,64.61,10708.491076257436,44.283,44.4066,44.283,44.3722,10708.4911
2010-06-14 10:15:00,64.61,64.75,64.59,64.75,9302.32558139535,44.3722,44.4684,44.3585,44.4684,9302.3256
2010-06-14 10:20:00,64.76,64.78,64.57,64.57,18496.484586262843,44.4753,44.489,44.3448,44.3448,18496.4846
2010-06-14 10:25:00,64.59,64.62,64.48,64.55,13628.988642509465,44.3585,44.3791,44.283,44.331,13628.9886
2010-06-14 10:30:00,64.54,64.57,64.49,64.57,11249.3239588967,44.3242,44.3448,44.2898,44.3448,11249.324
2010-06-14 10:35:00,64.55,64.65,64.54,64.65,9302.32558139535,44.331,44.3997,44.3242,44.3997,9302.3256
2010-06-14 10:40:00,64.66,64.74,64.62,64.63,36343.96971335857,44.4066,44.4615,44.3791,44.386,36343.9697
2010-06-14 10:45:00,64.64,64.66,64.57,64.65,14277.98810167658,44.3928,44.4066,44.3448,44.3997,14277.9881
2010-06-14 10:50:00,64.65,64.69,64.61,64.68,11898.323418063816,44.3997,44.4272,44.3722,44.4203,11898.3234
2010-06-14 10:55:00,64.7,64.88,64.7,64.85,12439.156300703082,44.434,44.5577,44.434,44.5371,12439.1563
2010-06-14 11:00:00,64.84,64.87,64.73,64.87,31043.80746349378,44.5302,44.5508,44.4547,44.5508,31043.8075
2010-06-14 11:05:00,64.85,64.93,64.84,64.93,12006.489994591671,44.5371,44.592,44.5302,44.592,12006.49
2010-06-14 11:10:00,64.93,64.95,64.88,64.91,15684.153596538668,44.592,44.6057,44.5577,44.5783,15684.1536
2010-06-14 11:15:00,64.92,64.99,64.89,64.99,11032.990805840996,44.5851,44.6332,44.5645,44.6332,11032.9908
2010-06-14 11:20:00,64.99,65.18,64.99,65.16,12222.823147647376,44.6332,44.7637,44.6332,44.75,12222.8231
2010-06-14 11:25:00,65.11,65.11,64.99,65.05,7463.49378042185,44.7156,44.7156,44.6332,44.6744,7463.4938
2010-06-14 11:30:00,65.05,65.05,65.0,65.04,4975.662520281233,44.6744,44.6744,44.6401,44.6676,4975.6625
2010-06-14 11:35:00,65.04,65.05,64.97,64.97,7679.826933477555,44.6676,44.6744,44.6195,44.6195,7679.8269
2010-06-14 11:40:00,64.98,65.06,64.98,65.06,5408.328826392644,44.6263,44.6813,44.6263,44.6813,5408.3288
2010-06-14 11:45:00,65.06,65.16,65.05,65.12,22714.981070849102,44.6813,44.75,44.6744,44.7225,22714.9811
2010-06-14 11:50:00,65.12,65.17,65.09,65.09,11790.156841535963,44.7225,44.7568,44.7019,44.7019,11790.1568
2010-06-14 11:55:00,65.11,65.17,65.08,65.08,8977.82585181179,44.7156,44.7568,44.695,44.695,8977.8259
2010-06-14 12:00:00,65.06,65.11,65.02,65.02,9843.158464034614,44.6813,44.7156,44.6538,44.6538,9843.1585
2010-06-14 12:05:00,65.02,65.06,64.96,64.99,7896.160086533261,44.6538,44.6813,44.6126,44.6332,7896.1601
2010-06-14 12:10:00,64.98,65.02,64.94,65.01,11032.990805840996,44.6263,44.6538,44.5989,44.6469,11032.9908
2010-06-14 12:15:00,65.01,65.02,64.96,64.96,4218.496484586262,44.6469,44.6538,44.6126,44.6126,4218.4965
2010-06-14 12:20:00,64.98,65.0,64.96,64.96,5408.328826392644,44.6263,44.6401,44.6126,44.6126,5408.3288
2010-06-14 12:25:00,64.96,64.98,64.93,64.98,6273.661438615468,44.6126,44.6263,44.592,44.6263,6273.6614
2010-06-14 12:30:00,64.98,64.98,64.95,64.96,15467.820443482964,44.6263,44.6263,44.6057,44.6126,15467.8204
2010-06-14 12:35:00,64.97,64.98,64.94,64.94,5840.995132504056,44.6195,44.6263,44.5989,44.5989,5840.9951
2010-06-14 12:40:00,64.91,64.95,64.89,64.93,3244.9972958355866,44.5783,44.6057,44.5645,44.592,3244.9973
2010-06-14 12:45:00,64.93,64.96,64.84,64.84,7896.160086533261,44.592,44.6126,44.5302,44.5302,7896.1601
2010-06-14 12:50:00,64.84,64.84,64.72,64.81,17522.98539751217,44.5302,44.5302,44.4478,44.5096,17522.9854
2010-06-14 12:55:00,64.84,64.84,64.74,64.74,5624.66197944835,44.5302,44.5302,44.4615,44.4615,5624.662
2010-06-14 13:00:00,64.72,64.77,64.72,64.74,9194.159004867495,44.4478,44.4821,44.4478,44.4615,9194.159
2010-06-14 13:05:00,64.72,64.72,64.44,64.5,50189.29150892374,44.4478,44.4478,44.2555,44.2967,50189.2915
2010-06-14 13:10:00,64.51,64.53,64.26,64.36,22390.48134126555,44.3036,44.3173,44.1319,44.2005,22390.4813
2010-06-14 13:15:00,64.37,64.46,64.33,64.46,11032.990805840996,44.2074,44.2692,44.1799,44.2692,11032.9908
2010-06-14 13:20:00,64.46,64.57,64.46,64.57,7247.160627366144,44.2692,44.3448,44.2692,44.3448,7247.1606
2010-06-14 13:25:00,64.59,64.59,64.49,64.51,4326.663061114115,44.3585,44.3585,44.2898,44.3036,4326.6631
2010-06-14 13:30:00,64.51,64.53,64.44,64.48,6706.327744726879,44.3036,44.3173,44.2555,44.283,6706.3277
2010-06-14 13:35:00,64.49,64.61,64.49,64.6,3785.830178474851,44.2898,44.3722,44.2898,44.3654,3785.8302
2010-06-14 13:40:00,64.6,64.61,64.58,64.59,2812.330989724175,44.3654,44.3722,44.3516,44.3585,2812.331
2010-06-14 13:45:00,64.59,64.59,64.53,64.54,7030.8274743104375,44.3585,44.3585,44.3173,44.3242,7030.8275
2010-06-14 13:50:00,64.52,64.57,64.47,64.47,7355.327203893997,44.3104,44.3448,44.2761,44.2761,7355.3272
2010-06-14 13:55:00,64.47,64.5,64.35,64.38,6165.494862087615,44.2761,44.2967,44.1937,44.2143,6165.4949
2010-06-14 14:00:00,64.35,64.38,64.29,64.32,7138.994050838291,44.1937,44.2143,44.1525,44.1731,7138.9941
2010-06-14 14:05:00,64.31,64.31,64.15,64.25,27366.14386154678,44.1662,44.1662,44.0563,44.125,27366.1439
2010-06-14 14:10:00,64.25,64.36,64.23,64.23,14602.48783126014,44.125,44.2005,44.1113,44.1113,14602.4878
2010-06-14 14:15:00,64.25,64.25,63.96,64.08,15251.487290427258,44.125,44.125,43.9258,44.0083,15251.4873
2010-06-14 14:20:00,64.08,64.2,64.0,64.17,10383.991346673878,44.0083,44.0907,43.9533,44.0701,10383.9913
2010-06-14 14:25:00,64.16,64.24,64.14,64.22,7247.160627366144,44.0632,44.1181,44.0495,44.1044,7247.1606
2010-06-14 14:30:00,64.15,64.16,64.07,64.11,6598.161168199026,44.0563,44.0632,44.0014,44.0289,6598.1612
2010-06-14 14:35:00,64.1,64.11,64.03,64.04,7030.8274743104375,44.022,44.0289,43.9739,43.9808,7030.8275
2010-06-14 14:40:00,64.03,64.1,63.99,64.1,7571.660356949702,43.9739,44.022,43.9464,44.022,7571.6604
2010-06-14 14:45:00,64.11,64.24,64.1,64.2,5949.161709031909,44.0289,44.1181,44.022,44.0907,5949.1617
2010-06-14 14:50:00,64.22,64.29,64.18,64.26,4651.162790697675,44.1044,44.1525,44.0769,44.1319,4651.1628
2010-06-14 14:55:00,64.27,64.28,64.23,64.26,5732.828555976204,44.1387,44.1456,44.1113,44.1319,5732.8286
2010-06-14 15:00:00,64.25,64.29,64.13,64.15,7787.993510005408,44.125,44.1525,44.0426,44.0563,7787.9935
2010-06-14 15:05:00,64.14,64.27,64.11,64.27,11141.157382368849,44.0495,44.1387,44.0289,44.1387,11141.1574
2010-06-14 15:10:00,64.27,64.27,64.2,64.22,8869.659275283937,44.1387,44.1387,44.0907,44.1044,8869.6593
2010-06-14 15:15:00,64.22,64.35,64.21,64.3,13088.1557598702,44.1044,44.1937,44.0975,44.1593,13088.1558
2010-06-14 15:20:00,64.28,64.28,64.14,64.16,11898.323418063816,44.1456,44.1456,44.0495,44.0632,11898.3234
2010-06-14 15:25:00,64.13,64.19,64.1,64.13,17198.48566792861,44.0426,44.0838,44.022,44.0426,17198.4857
2010-06-14 15:30:00,64.12,64.13,64.01,64.01,14602.48783126014,44.0357,44.0426,43.9602,43.9602,14602.4878
2010-06-14 15:35:00,64.02,64.02,63.78,63.86,24337.4797187669,43.967,43.967,43.8022,43.8572,24337.4797
2010-06-14 15:40:00,63.85,63.95,63.77,63.93,19253.65062195781,43.8503,43.919,43.7954,43.9052,19253.6506
2010-06-14 15:45:00,63.92,64.04,63.88,63.97,36019.469983775016,43.8984,43.9808,43.8709,43.9327,36019.47
2010-06-14 15:50:00,63.96,63.96,63.75,63.83,43807.46349378042,43.9258,43.9258,43.7816,43.8366,43807.4635
2010-06-14 15:55:00,63.84,63.89,63.79,63.86,57652.78528934559,43.8434,43.8778,43.8091,43.8572,57652.7853
2010-06-15 09:30:00,64.44,64.47,64.34,64.35,12871.822606814494,44.2555,44.2761,44.1868,44.1937,12871.8226
2010-06-15 09:35:00,64.34,64.38,64.24,64.32,7679.826933477555,44.1868,44.2143,44.1181,44.1731,7679.8269
2010-06-15 09:40:00,64.33,64.41,64.09,64.1,27690.64359113034,44.1799,44.2349,44.0151,44.022,27690.6436
2010-06-15 09:45:00,64.16,64.25,64.05,64.12,13628.988642509465,44.0632,44.125,43.9876,44.0357,13628.9886
2010-06-15 09:50:00,64.13,64.48,64.13,64.47,86533.26122228231,44.0426,44.283,44.0426,44.2761,86533.2612
2010-06-15 09:55:00,64.5,64.58,64.44,64.48,15684.153596538668,44.2967,44.3516,44.2555,44.283,15684.1536
2010-06-15 10:00:00,64.48,64.51,64.32,64.4,19794.48350459708,44.283,44.3036,44.1731,44.228,19794.4835
2010-06-15 10:05:00,64.43,64.48,64.34,64.34,7679.826933477555,44.2486,44.283,44.1868,44.1868,7679.8269
2010-06-15 10:10:00,64.37,64.41,64.28,64.34,17522.98539751217,44.2074,44.2349,44.1456,44.1868,17522.9854
2010-06-15 10:15:00,64.35,64.35,64.29,64.35,3028.664142779881,44.1937,44.1937,44.1525,44.1937,3028.6641
2010-06-15 10:20:00,64.35,64.36,64.31,64.34,14710.654407787992,44.1937,44.2005,44.1662,44.1868,14710.6544
2010-06-15 10:25:00,64.35,64.4,64.31,64.32,38399.13466738778,44.1937,44.228,44.1662,44.1731,38399.1347
2010-06-15 10:30:00,64.35,64.39,64.33,64.35,11681.990265008111,44.1937,44.2212,44.1799,44.1937,11681.9903
2010-06-15 10:35:00,64.35,64.41,64.35,64.36,16333.153055705789,44.1937,44.2349,44.1937,44.2005,16333.1531
2010-06-15 10:40:00,64.37,64.41,64.34,64.38,6381.828015143321,44.2074,44.2349,44.1868,44.2143,6381.828
2010-06-15 10:45:00,64.4,64.46,64.37,64.46,22282.314764737694,44.228,44.2692,44.2074,44.2692,22282.3148
2010-06-15 10:50:00,64.45,64.53,64.41,64.48,15900.486749594374,44.2624,44.3173,44.2349,44.283,15900.4867
2010-06-15 10:55:00,64.48,64.53,64.47,64.53,8004.326663061114,44.283,44.3173,44.2761,44.3173,8004.3267
2010-06-15 11:00:00,64.53,64.59,64.5,64.53,18712.81773931855,44.3173,44.3585,44.2967,44.3173,18712.8177
2010-06-15 11:05:00,64.51,64.55,64.42,64.47,34721.471065440775,44.3036,44.331,44.2418,44.2761,34721.4711
2010-06-15 11:10:00,64.47,64.47,64.38,64.41,4867.49594375338,44.2761,44.2761,44.2143,44.2349,4867.4959
2010-06-15 11:15:00,64.39,64.47,64.37,64.39,5840.995132504056,44.2212,44.2761,44.2074,44.2212,5840.9951
2010-06-15 11:20:00,64.4,64.43,64.38,64.43,7463.49378042185,44.228,44.2486,44.2143,44.2486,7463.4938
2010-06-15 11:25:00,64.43,64.46,64.34,64.35,10275.824770146024,44.2486,44.2692,44.1868,44.1937,10275.8248
2010-06-15 11:30:00,64.34,64.35,64.28,64.29,8653.32612222823,44.1868,44.1937,44.1456,44.1525,8653.3261
2010-06-15 11:35:00,64.26,64.32,64.25,64.25,8328.826392644673,44.1319,44.1731,44.125,44.125,8328.8264
2010-06-15 11:40:00,64.26,64.33,64.26,64.29,5732.828555976204,44.1319,44.1799,44.1319,44.1525,5732.8286
2010-06-15 11:45:00,64.3,64.37,64.18,64.22,41211.46565711195,44.1593,44.2074,44.0769,44.1044,41211.4657
2010-06-15 11:50:00,64.23,64.35,64.23,64.34,19902.65008112493,44.1113,44.1937,44.1113,44.1868,19902.6501
2010-06-15 11:55:00,64.34,64.39,64.3,64.32,10708.491076257436,44.1868,44.2212,44.1593,44.1731,10708.4911
2010-06-15 12:00:00,64.34,64.42,64.33,64.41,6922.660897782585,44.1868,44.2418,44.1799,44.2349,6922.6609
2010-06-15 12:05:00,64.42,64.48,64.42,64.46,8004.326663061114,44.2418,44.283,44.2418,44.2692,8004.3267
2010-06-15 12:10:00,64.47,64.48,64.41,64.47,3569.4970254191453,44.2761,44.283,44.2349,44.2761,3569.497
2010-06-15 12:15:00,64.46,64.48,64.46,64.47,4110.32990805841,44.2692,44.283,44.2692,44.2761,4110.3299
2010-06-15 12:20:00,64.47,64.49,64.44,64.44,8328.826392644673,44.2761,44.2898,44.2555,44.2555,8328.8264
2010-06-15 12:25:00,64.42,64.43,64.37,64.43,5191.995673336939,44.2418,44.2486,44.2074,44.2486,5191.9957
2010-06-15 12:30:00,64.44,64.44,64.41,64.42,2812.330989724175,44.2555,44.2555,44.2349,44.2418,2812.331
2010-06-15 12:35:00,64.41,64.43,64.36,64.39,5516.495402920497,44.2349,44.2486,44.2005,44.2212,5516.4954
2010-06-15 12:40:00,64.38,64.39,64.33,64.38,36343.96971335857,44.2143,44.2212,44.1799,44.2143,36343.9697
2010-06-15 12:45:00,64.35,64.38,64.35,64.36,5840.995132504056,44.1937,44.2143,44.1937,44.2005,5840.9951
2010-06-15 12:50:00,64.35,64.38,64.34,64.36,4975.662520281233,44.1937,44.2143,44.1868,44.2005,4975.6625
2010-06-15 12:55:00,64.35,64.43,64.34,64.43,15359.65386695511,44.1937,44.2486,44.1868,44.2486,15359.6539
2010-06-15 13:00:00,64.43,64.43,64.36,64.39,10816.657652785289,44.2486,44.2486,44.2005,44.2212,10816.6577
2010-06-15 13:05:00,64.39,64.39,64.32,64.32,12330.98972417523,44.2212,44.2212,44.1731,44.1731,12330.9897
2010-06-15 13:10:00,64.33,64.42,64.33,64.4,11465.657111952409,44.1799,44.2418,44.1799,44.228,11465.6571
2010-06-15 13:15:00,64.41,64.48,64.4,64.48,30502.97458085452,44.2349,44.283,44.228,44.283,30502.9746
2010-06-15 13:20:00,64.48,64.48,64.45,64.47,15684.153596538668,44.283,44.283,44.2624,44.2761,15684.1536
2010-06-15 13:25:00,64.46,64.47,64.41,64.42,5408.328826392644,44.2692,44.2761,44.2349,44.2418,5408.3288
2010-06-15 13:30:00,64.42,64.48,64.39,64.46,17090.319091400757,44.2418,44.283,44.2212,44.2692,17090.3191
2010-06-15 13:35:00,64.47,64.47,64.43,64.43,17522.98539751217,44.2761,44.2761,44.2486,44.2486,17522.9854
2010-06-15 13:40:00,64.44,64.45,64.39,64.39,12330.98972417523,44.2555,44.2624,44.2212,44.2212,12330.9897
2010-06-15 13:45:00,64.39,64.4,64.34,64.38,14926.9875608437,44.2212,44.228,44.1868,44.2143,14926.9876
2010-06-15 13:50:00,64.37,64.39,64.33,64.37,16873.98593834505,44.2074,44.2212,44.1799,44.2074,16873.9859
2010-06-15 13:55:00,64.37,64.41,64.35,64.41,6598.161168199026,44.2074,44.2349,44.1937,44.2349,6598.1612
2010-06-15 14:00:00,64.38,64.46,64.38,64.46,15467.820443482964,44.2143,44.2692,44.2143,44.2692,15467.8204
2010-06-15 14:05:00,64.45,64.47,64.41,64.47,31584.640346133045,44.2624,44.2761,44.2349,44.2761,31584.6403
2010-06-15 14:10:00,64.46,64.47,64.44,64.47,20118.98323418064,44.2692,44.2761,44.2555,44.2761,20118.9832
2010-06-15 14:15:00,64.48,64.58,64.48,64.58,25743.645213628988,44.283,44.3516,44.283,44.3516,25743.6452
2010-06-15 14:20:00,64.57,64.59,64.52,64.53,51919.956733369385,44.3448,44.3585,44.3104,44.3173,51919.9567
2010-06-15 14:25:00,64.55,64.61,64.55,64.61,16765.819361817197,44.331,44.3722,44.331,44.3722,16765.8194
2010-06-15 14:30:00,64.59,64.66,64.58,64.64,53001.62249864792,44.3585,44.4066,44.3516,44.3928,53001.6225
2010-06-15 14:35:00,64.65,64.71,64.64,64.64,19253.65062195781,44.3997,44.4409,44.3928,44.3928,19253.6506
2010-06-15 14:40:00,64.66,64.7,64.6,64.69,11249.3239588967,44.4066,44.434,44.3654,44.4272,11249.324
2010-06-15 14:45:00,64.69,64.71,64.65,64.71,13737.155219037317,44.4272,44.4409,44.3997,44.4409,13737.1552
2010-06-15 14:50:00,64.71,64.72,64.66,64.66,13304.488912925906,44.4409,44.4478,44.4066,44.4066,13304.4889
2010-06-15 14:55:00,64.65,64.69,64.63,64.63,12547.322877230936,44.3997,44.4272,44.386,44.386,12547.3229
2010-06-15 15:00:00,64.63,64.65,64.6,64.61,20335.316387236344,44.386,44.3997,44.3654,44.3722,20335.3164
2010-06-15 15:05:00,64.62,64.68,64.6,64.65,23039.480800432662,44.3791,44.4203,44.3654,44.3997,23039.4808
2010-06-15 15:10:00,64.65,64.7,64.63,64.64,11465.657111952409,44.3997,44.434,44.386,44.3928,11465.6571
2010-06-15 15:15:00,64.63,64.72,64.63,64.69,26500.81124932396,44.386,44.4478,44.386,44.4272,26500.8112
2010-06-15 15:20:00,64.69,64.72,64.66,64.72,37641.968631692806,44.4272,44.4478,44.4066,44.4478,37641.9686
2010-06-15 15:25:00,64.72,64.77,64.69,64.76,29096.809085992427,44.4478,44.4821,44.4272,44.4753,29096.8091
2010-06-15 15:30:00,64.76,64.76,64.72,64.74,28015.14332071389,44.4753,44.4753,44.4478,44.4615,28015.1433
2010-06-15 15:35:00,64.73,64.9,64.73,64.87,77771.76852352623,44.4547,44.5714,44.4547,44.5508,77771.7685
2010-06-15 15:40:00,64.86,64.92,64.85,64.87,45646.29529475392,44.5439,44.5851,44.5371,44.5508,45646.2953
2010-06-15 15:45:00,64.88,64.88,64.78,64.82,83720.93023255814,44.5577,44.5577,44.489,44.5165,83720.9302
2010-06-15 15:50:00,64.82,64.88,64.82,64.88,70632.77447268793,44.5165,44.5577,44.5165,44.5577,70632.7745
2010-06-15 15:55:00,64.87,64.91,64.84,64.88,141806.38182801515,44.5508,44.5783,44.5302,44.5577,141806.3818
2010-06-16 09:30:00,64.33,64.59,64.33,64.45,24229.313142239047,44.1799,44.3585,44.1799,44.2624,24229.3131
2010-06-16 09:35:00,64.44,64.71,64.44,64.71,19253.65062195781,44.2555,44.4409,44.2555,44.4409,19253.6506
2010-06-16 09:40:00,64.69,64.71,64.43,64.54,21525.148729042725,44.4272,44.4409,44.2486,44.3242,21525.1487
2010-06-16 09:45:00,64.55,64.59,64.51,64.51,11465.657111952409,44.331,44.3585,44.3036,44.3036,11465.6571
2010-06-16 09:50:00,64.5,64.61,64.47,64.6,12222.823147647376,44.2967,44.3722,44.2761,44.3654,12222.8231
2010-06-16 09:55:00,64.59,64.64,64.54,64.59,7679.826933477555,44.3585,44.3928,44.3242,44.3585,7679.8269
2010-06-16 10:00:00,64.61,64.69,64.59,64.63,19686.316928069227,44.3722,44.4272,44.3585,44.386,19686.3169
2010-06-16 10:05:00,64.64,64.64,64.48,64.48,15035.154137371552,44.3928,44.3928,44.283,44.283,15035.1541
2010-06-16 10:10:00,64.47,64.56,64.44,64.56,11141.157382368849,44.2761,44.3379,44.2555,44.3379,11141.1574
2010-06-16 10:15:00,64.56,64.59,64.43,64.46,22714.981070849102,44.3379,44.3585,44.2486,44.2692,22714.9811
2010-06-16 10:20:00,64.46,64.49,64.42,64.42,22714.981070849102,44.2692,44.2898,44.2418,44.2418,22714.9811
2010-06-16 10:25:00,64.43,64.48,64.35,64.46,52136.2898864251,44.2486,44.283,44.1937,44.2692,52136.2899
2010-06-16 10:30:00,64.44,64.48,64.38,64.38,12114.656571119524,44.2555,44.283,44.2143,44.2143,12114.6566
2010-06-16 10:35:00,64.39,64.45,64.35,64.37,10167.658193618172,44.2212,44.2624,44.1937,44.2074,10167.6582
2010-06-16 10:40:00,64.38,64.47,64.37,64.47,8220.65981611682,44.2143,44.2761,44.2074,44.2761,8220.6598
2010-06-16 10:45:00,64.47,64.52,64.45,64.45,6165.494862087615,44.2761,44.3104,44.2624,44.2624,6165.4949
2010-06-16 10:50:00,64.42,64.46,64.35,64.37,15035.154137371552,44.2418,44.2692,44.1937,44.2074,15035.1541
2010-06-16 10:55:00,64.36,64.55,64.36,64.49,16224.986479177933,44.2005,44.331,44.2005,44.2898,16224.9865
2010-06-16 11:00:00,64.51,64.55,64.47,64.55,7787.993510005408,44.3036,44.331,44.2761,44.331,7787.9935
2010-06-16 11:05:00,64.57,64.62,64.55,64.57,12655.489453758788,44.3448,44.3791,44.331,44.3448,12655.4895
2010-06-16 11:10:00,64.59,64.67,64.59,64.64,6598.161168199026,44.3585,44.4134,44.3585,44.3928,6598.1612
2010-06-16 11:15:00,64.66,64.71,64.62,64.69,18496.484586262843,44.4066,44.4409,44.3791,44.4272,18496.4846
2010-06-16 11:20:00,64.7,64.72,64.62,64.69,16116.81990265008,44.434,44.4478,44.3791,44.4272,16116.8199
2010-06-16 11:25:00,64.7,64.79,64.68,64.74,22282.314764737694,44.434,44.4959,44.4203,44.4615,22282.3148
2010-06-16 11:30:00,64.73,64.77,64.68,64.7,4651.162790697675,44.4547,44.4821,44.4203,44.434,4651.1628
2010-06-16 11:35:00,64.71,64.81,64.71,64.75,16873.98593834505,44.4409,44.5096,44.4409,44.4684,16873.9859
2010-06-16 11:40:00,64.76,64.76,64.67,64.72,22174.14818820984,44.4753,44.4753,44.4134,44.4478,22174.1482
2010-06-16 11:45:00,64.72,64.72,64.64,64.64,17631.15197404002,44.4478,44.4478,44.3928,44.3928,17631.152
2010-06-16 11:50:00,64.65,64.71,64.63,64.66,12222.823147647376,44.3997,44.4409,44.386,44.4066,12222.8231
2010-06-16 11:55:00,64.65,64.72,64.62,64.69,8220.65981611682,44.3997,44.4478,44.3791,44.4272,8220.6598
2010-06-16 12:00:00,64.7,64.9,64.69,64.89,9410.4921579232,44.434,44.5714,44.4272,44.5645,9410.4922
2010-06-16 12:05:00,64.88,64.93,64.84,64.89,12979.989183342346,44.5577,44.592,44.5302,44.5645,12979.9892
2010-06-16 12:10:00,64.86,64.99,64.7,64.96,68793.94267171444,44.5439,44.6332,44.434,44.6126,68793.9427
2010-06-16 12:15:00,64.97,65.0,64.91,64.96,29421.308815575987,44.6195,44.6401,44.5783,44.6126,29421.3088
2010-06-16 12:20:00,64.96,65.04,64.93,65.03,8545.159545700379,44.6126,44.6676,44.592,44.6607,8545.1595
2010-06-16 12:25:00,65.03,65.03,64.96,65.01,10167.658193618172,44.6607,44.6607,44.6126,44.6469,10167.6582
2010-06-16 12:30:00,65.02,65.08,64.96,65.08,38939.96755002704,44.6538,44.695,44.6126,44.695,38939.9676
2010-06-16 12:35:00,65.08,65.08,64.9,64.98,58193.61817198485,44.695,44.695,44.5714,44.6263,58193.6182
2010-06-16 12:40:00,64.97,64.97,64.87,64.96,26608.977825851813,44.6195,44.6195,44.5508,44.6126,26608.9778
2010-06-16 12:45:00,64.96,65.01,64.88,64.91,18063.81828015144,44.6126,44.6469,44.5577,44.5783,18063.8183
2010-06-16 12:50:00,64.9,64.9,64.81,64.85,32558.13953488372,44.5714,44.5714,44.5096,44.5371,32558.1395
2010-06-16 12:55:00,64.85,64.96,64.85,64.91,7787.993510005408,44.5371,44.6126,44.5371,44.5783,7787.9935
2010-06-16 13:00:00,64.9,65.03,64.89,64.93,27690.64359113034,44.5714,44.6607,44.5645,44.592,27690.6436
2010-06-16 13:05:00,64.91,64.96,64.87,64.89,28555.97620335316,44.5783,44.6126,44.5508,44.5645,28555.9762
2010-06-16 13:10:00,64.86,64.89,64.84,64.85,18171.98485667929,44.5439,44.5645,44.5302,44.5371,18171.9849
2010-06-16 13:15:00,64.86,64.9,64.82,64.84,9518.658734451054,44.5439,44.5714,44.5165,44.5302,9518.6587
2010-06-16 13:20:00,64.85,65.0,64.85,64.93,9951.325040562466,44.5371,44.6401,44.5371,44.592,9951.325
2010-06-16 13:25:00,64.93,65.03,64.92,65.03,13520.82206598161,44.592,44.6607,44.5851,44.6607,13520.8221
2010-06-16 13:30:00,65.04,65.04,64.91,65.0,8328.826392644673,44.6676,44.6676,44.5783,44.6401,8328.8264
2010-06-16 13:35:00,64.99,65.06,64.96,65.02,7896.160086533261,44.6332,44.6813,44.6126,44.6538,7896.1601
2010-06-16 13:40:00,65.03,65.06,64.99,65.06,6489.994591671173,44.6607,44.6813,44.6332,44.6813,6489.9946
2010-06-16 13:45:00,65.07,65.08,65.04,65.08,5083.829096809086,44.6882,44.695,44.6676,44.695,5083.8291
2010-06-16 13:50:00,65.08,65.2,65.08,65.2,17414.818820984314,44.695,44.7774,44.695,44.7774,17414.8188
2010-06-16 13:55:00,65.2,65.25,65.18,65.25,7138.994050838291,44.7774,44.8118,44.7637,44.8118,7138.9941
2010-06-16 14:00:00,65.27,65.44,65.27,65.39,11790.156841535963,44.8255,44.9423,44.8255,44.9079,11790.1568
2010-06-16 14:05:00,65.38,65.44,65.36,65.4,7138.994050838291,44.9011,44.9423,44.8873,44.9148,7138.9941
2010-06-16 14:10:00,65.42,65.44,65.34,65.34,11357.490535424551,44.9285,44.9423,44.8736,44.8736,11357.4905
2010-06-16 14:15:00,65.34,65.36,65.31,65.35,16116.81990265008,44.8736,44.8873,44.853,44.8804,16116.8199
2010-06-16 14:20:00,65.35,65.38,65.33,65.34,11032.990805840996,44.8804,44.9011,44.8667,44.8736,11032.9908
2010-06-16 14:25:00,65.35,65.41,65.34,65.36,12871.822606814494,44.8804,44.9217,44.8736,44.8873,12871.8226
2010-06-16 14:30:00,65.36,65.45,65.36,65.4,13628.988642509465,44.8873,44.9491,44.8873,44.9148,13628.9886
2010-06-16 14:35:00,65.37,65.41,65.35,65.35,5732.828555976204,44.8942,44.9217,44.8804,44.8804,5732.8286
2010-06-16 14:40:00,65.36,65.43,65.32,65.35,19686.316928069227,44.8873,44.9354,44.8598,44.8804,19686.3169
2010-06-16 14:45:00,65.36,65.41,65.29,65.41,20767.98269334776,44.8873,44.9217,44.8392,44.9217,20767.9827
2010-06-16 14:50:00,65.44,65.44,65.31,65.37,16873.98593834505,44.9423,44.9423,44.853,44.8942,16873.9859
2010-06-16 14:55:00,65.4,65.43,65.32,65.39,16982.152514872905,44.9148,44.9354,44.8598,44.9079,16982.1525
2010-06-16 15:00:00,65.34,65.34,65.22,65.27,10383.991346673878,44.8736,44.8736,44.7912,44.8255,10383.9913
2010-06-16 15:05:00,65.27,65.3,65.2,65.23,10059.491617090318,44.8255,44.8461,44.7774,44.798,10059.4916
2010-06-16 15:10:00,65.21,65.3,65.2,65.23,9626.825310978908,44.7843,44.8461,44.7774,44.798,9626.8253
2010-06-16 15:15:00,65.2,65.23,65.07,65.07,10167.658193618172,44.7774,44.798,44.6882,44.6882,10167.6582
2010-06-16 15:20:00,65.06,65.07,64.95,64.98,20010.816657652784,44.6813,44.6882,44.6057,44.6263,20010.8167
2010-06-16 15:25:00,64.98,65.1,64.97,65.01,12763.656030286642,44.6263,44.7088,44.6195,44.6469,12763.656
2010-06-16 15:30:00,65.0,65.09,64.96,65.07,22174.14818820984,44.6401,44.7019,44.6126,44.6882,22174.1482
2010-06-16 15:35:00,65.08,65.25,65.05,65.22,33531.638723634394,44.695,44.8118,44.6744,44.7912,33531.6387
2010-06-16 15:40:00,65.21,65.23,65.07,65.17,38182.80151433207,44.7843,44.798,44.6882,44.7568,38182.8015
2010-06-16 15:45:00,65.17,65.27,65.11,65.23,39697.13358572201,44.7568,44.8255,44.7156,44.798,39697.1336
2010-06-16 15:50:00,65.22,65.22,65.11,65.18,47701.46024878312,44.7912,44.7912,44.7156,44.7637,47701.4602
2010-06-16 15:55:00,65.15,65.26,65.15,65.24,62952.94753921039,44.7431,44.8186,44.7431,44.8049,62952.9475
2010-06-17 09:30:00,65.56,65.62,65.4,65.45,15792.320173066522,45.0247,45.0659,44.9148,44.9491,15792.3202
2010-06-17 09:35:00,65.44,65.6,65.4,65.49,25419.145484045428,44.9423,45.0521,44.9148,44.9766,25419.1455
2010-06-17 09:40:00,65.49,65.49,65.14,65.26,40346.13304488913,44.9766,44.9766,44.7362,44.8186,40346.133
2010-06-17 09:45:00,65.22,65.22,65.04,65.09,26608.977825851813,44.7912,44.7912,44.6676,44.7019,26608.9778
2010-06-17 09:50:00,65.03,65.17,64.91,65.13,61979.44835045971,44.6607,44.7568,44.5783,44.7294,61979.4484
2010-06-17 09:55:00,65.12,65.29,65.06,65.22,50730.12439156301,44.7225,44.8392,44.6813,44.7912,50730.1244
2010-06-17 10:00:00,65.17,65.17,64.79,64.96,33098.972417522986,44.7568,44.7568,44.4959,44.6126,33098.9724
2010-06-17 10:05:00,64.98,65.13,64.92,65.04,42833.96430502975,44.6263,44.7294,44.5851,44.6676,42833.9643
2010-06-17 10:10:00,65.06,65.08,64.95,64.96,58950.78420767983,44.6813,44.695,44.6057,44.6126,58950.7842
2010-06-17 10:15:00,64.94,65.04,64.9,65.01,33207.13899405084,44.5989,44.6676,44.5714,44.6469,33207.139
2010-06-17 10:20:00,65.03,65.03,64.92,64.96,17739.318550567874,44.6607,44.6607,44.5851,44.6126,17739.3186
2010-06-17 10:25:00,64.96,64.98,64.83,64.98,14710.654407787992,44.6126,44.6263,44.5233,44.6263,14710.6544
2010-06-17 10:30:00,64.95,64.95,64.76,64.84,19145.484045429963,44.6057,44.6057,44.4753,44.5302,19145.484
2010-06-17 10:35:00,64.82,64.97,64.75,64.75,39048.13412655489,44.5165,44.6195,44.4684,44.4684,39048.1341
2010-06-17 10:40:00,64.75,64.84,64.51,64.57,39913.46673877772,44.4684,44.5302,44.3036,44.3448,39913.4667
2010-06-17 10:45:00,64.57,64.57,64.47,64.5,39480.80043266631,44.3448,44.3448,44.2761,44.2967,39480.8004
2010-06-17 10:50:00,64.47,64.58,64.44,64.58,23472.14710654408,44.2761,44.3516,44.2555,44.3516,23472.1471
2010-06-17 10:55:00,64.59,64.6,64.49,64.54,13737.155219037317,44.3585,44.3654,44.2898,44.3242,13737.1552
2010-06-17 11:00:00,64.56,64.59,64.49,64.57,13196.322336398052,44.3379,44.3585,44.2898,44.3448,13196.3223
2010-06-17 11:05:00,64.55,64.62,64.52,64.61,34505.13791238507,44.331,44.3791,44.3104,44.3722,34505.1379
2010-06-17 11:10:00,64.59,64.67,64.59,64.65,28123.30989724175,44.3585,44.4134,44.3585,44.3997,28123.3099
2010-06-17 11:15:00,64.63,64.66,64.57,64.64,10600.324499729582,44.386,44.4066,44.3448,44.3928,10600.3245
2010-06-17 11:20:00,64.64,64.81,64.64,64.79,8328.826392644673,44.3928,44.5096,44.3928,44.4959,8328.8264
2010-06-17 11:25:00,64.79,64.94,64.78,64.9,10816.657652785289,44.4959,44.5989,44.489,44.5714,10816.6577
2010-06-17 11:30:00,64.9,65.0,64.9,65.0,7896.160086533261,44.5714,44.6401,44.5714,44.6401,7896.1601
2010-06-17 11:35:00,65.0,65.04,64.91,64.96,8436.992969172525,44.6401,44.6676,44.5783,44.6126,8436.993
2010-06-17 11:40:00,64.96,65.04,64.96,64.96,8004.326663061114,44.6126,44.6676,44.6126,44.6126,8004.3267
2010-06-17 11:45:00,64.95,65.03,64.94,65.0,7247.160627366144,44.6057,44.6607,44.5989,44.6401,7247.1606
2010-06-17 11:50:00,65.0,65.03,64.92,65.02,8436.992969172525,44.6401,44.6607,44.5851,44.6538,8436.993
2010-06-17 11:55:00,65.0,65.08,64.96,65.03,25635.478637101136,44.6401,44.695,44.6126,44.6607,25635.4786
2010-06-17 12:00:00,65.04,65.07,64.87,64.94,21092.48242293132,44.6676,44.6882,44.5508,44.5989,21092.4824
2010-06-17 12:05:00,64.95,65.07,64.94,64.97,8112.493239588966,44.6057,44.6882,44.5989,44.6195,8112.4932
2010-06-17 12:10:00,65.01,65.01,64.93,64.96,4218.496484586262,44.6469,44.6469,44.592,44.6126,4218.4965
2010-06-17 12:15:00,64.97,65.01,64.94,64.97,5624.66197944835,44.6195,44.6469,44.5989,44.6195,5624.662
2010-06-17 12:20:00,64.96,65.02,64.96,65.0,6814.494321254732,44.6126,44.6538,44.6126,44.6401,6814.4943
2010-06-17 12:25:00,65.0,65.03,64.9,64.98,15035.154137371552,44.6401,44.6607,44.5714,44.6263,15035.1541
2010-06-17 12:30:00,64.98,65.02,64.96,65.0,9518.658734451054,44.6263,44.6538,44.6126,44.6401,9518.6587
2010-06-17 12:35:00,64.99,65.02,64.96,64.98,8004.326663061114,44.6332,44.6538,44.6126,44.6263,8004.3267
2010-06-17 12:40:00,64.99,65.01,64.97,64.98,4218.496484586262,44.6332,44.6469,44.6195,44.6263,4218.4965
2010-06-17 12:45:00,64.97,65.01,64.95,65.0,7463.49378042185,44.6195,44.6469,44.6057,44.6401,7463.4938
2010-06-17 12:50:00,65.01,65.06,64.99,65.06,3785.830178474851,44.6469,44.6813,44.6332,44.6813,3785.8302
2010-06-17 12:55:00,65.03,65.08,65.03,65.08,2163.3315305570577,44.6607,44.695,44.6607,44.695,2163.3315
2010-06-17 13:00:00,65.06,65.08,64.96,65.08,6273.661438615468,44.6813,44.695,44.6126,44.695,6273.6614
2010-06-17 13:05:00,65.07,65.12,65.0,65.07,7787.993510005408,44.6882,44.7225,44.6401,44.6882,7787.9935
2010-06-17 13:10:00,65.08,65.16,65.08,65.16,6598.161168199026,44.695,44.75,44.695,44.75,6598.1612
2010-06-17 13:15:00,65.17,65.22,65.15,65.17,16224.986479177933,44.7568,44.7912,44.7431,44.7568,16224.9865
2010-06-17 13:20:00,65.17,65.2,65.17,65.18,63926.446727961054,44.7568,44.7774,44.7568,44.7637,63926.4467
2010-06-17 13:25:00,65.17,65.18,65.09,65.14,4651.162790697675,44.7568,44.7637,44.7019,44.7362,4651.1628
2010-06-17 13:30:00,65.14,65.15,65.04,65.05,6814.494321254732,44.7362,44.7431,44.6676,44.6744,6814.4943
2010-06-17 13:35:00,65.02,65.14,65.02,65.07,21849.648458626285,44.6538,44.7362,44.6538,44.6882,21849.6485
2010-06-17 13:40:00,65.07,65.08,65.02,65.05,19794.48350459708,44.6882,44.695,44.6538,44.6744,19794.4835
2010-06-17 13:45:00,65.06,65.11,65.04,65.08,4218.496484586262,44.6813,44.7156,44.6676,44.695,4218.4965
2010-06-17 13:50:00,65.09,65.13,65.08,65.12,10383.991346673878,44.7019,44.7294,44.695,44.7225,10383.9913
2010-06-17 13:55:00,65.13,65.28,65.13,65.22,10600.324499729582,44.7294,44.8324,44.7294,44.7912,10600.3245
2010-06-17 14:00:00,65.23,65.26,65.21,65.22,10383.991346673878,44.798,44.8186,44.7843,44.7912,10383.9913
2010-06-17 14:05:00,65.21,65.24,65.2,65.2,11357.490535424551,44.7843,44.8049,44.7774,44.7774,11357.4905
2010-06-17 14:10:00,65.2,65.2,65.14,65.15,8869.659275283937,44.7774,44.7774,44.7362,44.7431,8869.6593
2010-06-17 14:15:00,65.15,65.19,65.14,65.14,4110.32990805841,44.7431,44.7706,44.7362,44.7362,4110.3299
2010-06-17 14:20:00,65.17,65.19,65.04,65.16,42293.13142239048,44.7568,44.7706,44.6676,44.75,42293.1314
2010-06-17 14:25:00,65.14,65.14,65.0,65.01,27474.31043807464,44.7362,44.7362,44.6401,44.6469,27474.3104
2010-06-17 14:30:00,65.01,65.05,64.96,65.05,18929.15089237425,44.6469,44.6744,44.6126,44.6744,18929.1509
2010-06-17 14:35:00,65.05,65.11,65.05,65.1,12114.656571119524,44.6744,44.7156,44.6744,44.7088,12114.6566
2010-06-17 14:40:00,65.09,65.09,64.89,64.89,42401.29799891833,44.7019,44.7019,44.5645,44.5645,42401.298
2010-06-17 14:45:00,64.88,64.98,64.88,64.95,14818.820984315846,44.5577,44.6263,44.5577,44.6057,14818.821
2010-06-17 14:50:00,64.95,65.03,64.95,65.03,35478.63710113575,44.6057,44.6607,44.6057,44.6607,35478.6371
2010-06-17 14:55:00,65.03,65.03,64.97,65.01,20335.316387236344,44.6607,44.6607,44.6195,44.6469,20335.3164
2010-06-17 15:00:00,64.99,65.0,64.82,64.9,13304.488912925906,44.6332,44.6401,44.5165,44.5714,13304.4889
2010-06-17 15:05:00,64.91,64.99,64.9,64.93,32666.306111411574,44.5783,44.6332,44.5714,44.592,32666.3061
2010-06-17 15:10:00,64.93,65.01,64.86,64.89,26933.47755543537,44.592,44.6469,44.5439,44.5645,26933.4776
2010-06-17 15:15:00,64.87,64.94,64.83,64.91,18496.484586262843,44.5508,44.5989,44.5233,44.5783,18496.4846
2010-06-17 15:20:00,64.92,64.99,64.92,64.95,54191.454840454295,44.5851,44.6332,44.5851,44.6057,54191.4548
2010-06-17 15:25:00,65.0,65.01,64.9,65.01,34288.80475932937,44.6401,44.6469,44.5714,44.6469,34288.8048
2010-06-17 15:30:00,65.01,65.15,64.99,65.13,18171.98485667929,44.6469,44.7431,44.6332,44.7294,18171.9849
2010-06-17 15:35:00,65.13,65.23,65.11,65.23,19361.817198485667,44.7294,44.798,44.7156,44.798,19361.8172
2010-06-17 15:40:00,65.2,65.22,65.15,65.15,15251.487290427258,44.7774,44.7912,44.7431,44.7431,15251.4873
2010-06-17 15:45:00,65.16,65.33,65.16,65.31,58950.78420767983,44.75,44.8667,44.75,44.853,58950.7842
2010-06-17 15:50:00,65.31,65.42,65.26,65.37,74959.43753380205,44.853,44.9285,44.8186,44.8942,74959.4375
2010-06-17 15:55:00,65.36,65.48,65.3,65.31,109248.24229313142,44.8873,44.9697,44.8461,44.853,109248.2423
2010-06-18 09:30:00,65.54,65.86,65.48,65.77,366360.1946998377,45.0109,45.2307,44.9697,45.1689,366360.1947
2010-06-18 09:35:00,65.77,66.32,65.75,66.31,42833.96430502975,45.1689,45.5466,45.1552,45.5397,42833.9643
2010-06-18 09:40:00,66.31,66.35,66.17,66.19,49215.79232017307,45.5397,45.5672,45.4436,45.4573,49215.7923
2010-06-18 09:45:00,66.24,66.33,66.21,66.27,14386.154678204435,45.4917,45.5535,45.4711,45.5123,14386.1547
2010-06-18 09:50:00,66.27,66.32,66.15,66.19,18280.15143320714,45.5123,45.5466,45.4299,45.4573,18280.1514
2010-06-18 09:55:00,66.18,66.19,66.03,66.08,14602.48783126014,45.4505,45.4573,45.3475,45.3818,14602.4878
2010-06-18 10:00:00,66.09,66.1,66.04,66.08,28772.30935640887,45.3887,45.3955,45.3543,45.3818,28772.3094
2010-06-18 10:05:00,66.06,66.14,66.06,66.12,22065.98161168199,45.3681,45.423,45.3681,45.4093,22065.9816
2010-06-18 10:10:00,66.12,66.18,66.08,66.13,16982.152514872905,45.4093,45.4505,45.3818,45.4161,16982.1525
2010-06-18 10:15:00,66.13,66.2,66.12,66.13,13520.82206598161,45.4161,45.4642,45.4093,45.4161,13520.8221
2010-06-18 10:20:00,66.14,66.17,66.1,66.13,9626.825310978908,45.423,45.4436,45.3955,45.4161,9626.8253
2010-06-18 10:25:00,66.15,66.25,66.12,66.18,17631.15197404002,45.4299,45.4985,45.4093,45.4505,17631.152
2010-06-18 10:30:00,66.19,66.28,66.18,66.22,14277.98810167658,45.4573,45.5191,45.4505,45.4779,14277.9881
2010-06-18 10:35:00,66.22,66.3,66.15,66.3,17090.319091400757,45.4779,45.5329,45.4299,45.5329,17090.3191
2010-06-18 10:40:00,66.3,66.32,66.19,66.2,50946.45754461871,45.5329,45.5466,45.4573,45.4642,50946.4575
2010-06-18 10:45:00,66.18,66.28,66.18,66.26,19578.15035154137,45.4505,45.5191,45.4505,45.5054,19578.1504
2010-06-18 10:50:00,66.24,66.6,66.24,66.53,37101.135749053545,45.4917,45.7389,45.4917,45.6908,37101.1357
2010-06-18 10:55:00,66.54,66.54,66.39,66.41,18604.6511627907,45.6977,45.6977,45.5947,45.6084,18604.6512
2010-06-18 11:00:00,66.39,66.43,66.24,66.34,31260.140616549485,45.5947,45.6222,45.4917,45.5604,31260.1406
2010-06-18 11:05:00,66.32,66.43,66.28,66.34,10924.824229313142,45.5466,45.6222,45.5191,45.5604,10924.8242
2010-06-18 11:10:00,66.32,66.39,66.16,66.19,11249.3239588967,45.5466,45.5947,45.4367,45.4573,11249.324
2010-06-18 11:15:00,66.19,66.24,66.15,66.15,8977.82585181179,45.4573,45.4917,45.4299,45.4299,8977.8259
2010-06-18 11:20:00,66.16,66.17,66.11,66.12,11465.657111952409,45.4367,45.4436,45.4024,45.4093,11465.6571
2010-06-18 11:25:00,66.15,66.17,66.1,66.15,9194.159004867495,45.4299,45.4436,45.3955,45.4299,9194.159
2010-06-18 11:30:00,66.14,66.18,66.1,66.12,12006.489994591671,45.423,45.4505,45.3955,45.4093,12006.49
2010-06-18 11:35:00,66.13,66.29,66.12,66.23,30394.808004326664,45.4161,45.526,45.4093,45.4848,30394.808
2010-06-18 11:40:00,66.21,66.23,66.17,66.22,10167.658193618172,45.4711,45.4848,45.4436,45.4779,10167.6582
2010-06-18 11:45:00,66.22,66.22,66.15,66.21,15143.320713899404,45.4779,45.4779,45.4299,45.4711,15143.3207
2010-06-18 11:50:00,66.21,66.29,66.21,66.23,8112.493239588966,45.4711,45.526,45.4711,45.4848,8112.4932
2010-06-18 11:55:00,66.22,66.29,66.22,66.25,6706.327744726879,45.4779,45.526,45.4779,45.4985,6706.3277
2010-06-18 12:00:00,66.25,66.38,66.25,66.34,11249.3239588967,45.4985,45.5878,45.4985,45.5604,11249.324
2010-06-18 12:05:00,66.33,66.38,66.28,66.31,15575.987020010816,45.5535,45.5878,45.5191,45.5397,15575.987
2010-06-18 12:10:00,66.28,66.36,66.28,66.33,7679.826933477555,45.5191,45.5741,45.5191,45.5535,7679.8269
2010-06-18 12:15:00,66.33,66.39,66.33,66.34,10924.824229313142,45.5535,45.5947,45.5535,45.5604,10924.8242
2010-06-18 12:20:00,66.34,66.38,66.2,66.22,18063.81828015144,45.5604,45.5878,45.4642,45.4779,18063.8183
2010-06-18 12:25:00,66.21,66.28,66.21,66.23,8004.326663061114,45.4711,45.5191,45.4711,45.4848,8004.3267
2010-06-18 12:30:00,66.23,66.31,66.22,66.29,25851.81179015684,45.4848,45.5397,45.4779,45.526,25851.8118
2010-06-18 12:35:00,66.31,66.31,66.24,66.27,7030.8274743104375,45.5397,45.5397,45.4917,45.5123,7030.8275
2010-06-18 12:40:00,66.27,66.28,66.22,66.23,9626.825310978908,45.5123,45.5191,45.4779,45.4848,9626.8253
2010-06-18 12:45:00,66.25,66.31,66.24,66.25,9518.658734451054,45.4985,45.5397,45.4917,45.4985,9518.6587
2010-06-18 12:50:00,66.26,66.31,66.26,66.29,4975.662520281233,45.5054,45.5397,45.5054,45.526,4975.6625
2010-06-18 12:55:00,66.3,66.3,66.19,66.21,7679.826933477555,45.5329,45.5329,45.4573,45.4711,7679.8269
2010-06-18 13:00:00,66.21,66.33,66.21,66.31,8653.32612222823,45.4711,45.5535,45.4711,45.5397,8653.3261
2010-06-18 13:05:00,66.29,66.36,66.25,66.29,14386.154678204435,45.526,45.5741,45.4985,45.526,14386.1547
2010-06-18 13:10:00,66.28,66.3,66.18,66.2,19037.317468902107,45.5191,45.5329,45.4505,45.4642,19037.3175
2010-06-18 13:15:00,66.21,66.26,66.21,66.24,7030.8274743104375,45.4711,45.5054,45.4711,45.4917,7030.8275
2010-06-18 13:20:00,66.25,66.29,66.22,66.25,10492.15792320173,45.4985,45.526,45.4779,45.4985,10492.1579
2010-06-18 13:25:00,66.25,66.3,66.25,66.28,9518.658734451054,45.4985,45.5329,45.4985,45.5191,9518.6587
2010-06-18 13:30:00,66.28,66.33,66.28,66.31,12547.322877230936,45.5191,45.5535,45.5191,45.5397,12547.3229
2010-06-18 13:35:00,66.3,66.31,66.23,66.26,16116.81990265008,45.5329,45.5397,45.4848,45.5054,16116.8199
2010-06-18 13:40:00,66.27,66.32,66.27,66.3,7896.160086533261,45.5123,45.5466,45.5123,45.5329,7896.1601
2010-06-18 13:45:00,66.3,66.31,66.16,66.2,41968.63169280692,45.5329,45.5397,45.4367,45.4642,41968.6317
2010-06-18 13:50:00,66.2,66.24,66.17,66.22,16333.153055705789,45.4642,45.4917,45.4436,45.4779,16333.1531
2010-06-18 13:55:00,66.23,66.3,66.17,66.23,49972.95835586804,45.4848,45.5329,45.4436,45.4848,49972.9584
2010-06-18 14:00:00,66.23,66.25,66.21,66.23,10383.991346673878,45.4848,45.4985,45.4711,45.4848,10383.9913
2010-06-18 14:05:00,66.22,66.23,66.16,66.16,8977.82585181179,45.4779,45.4848,45.4367,45.4367,8977.8259
2010-06-18 14:10:00,66.18,66.25,66.18,66.2,7355.327203893997,45.4505,45.4985,45.4505,45.4642,7355.3272
2010-06-18 14:15:00,66.2,66.22,66.18,66.19,11681.990265008111,45.4642,45.4779,45.4505,45.4573,11681.9903
2010-06-18 14:20:00,66.18,66.27,66.17,66.25,28772.30935640887,45.4505,45.5123,45.4436,45.4985,28772.3094
2010-06-18 14:25:00,66.26,66.35,66.25,66.33,16657.652785289345,45.5054,45.5672,45.4985,45.5535,16657.6528
2010-06-18 14:30:00,66.31,66.35,66.28,66.3,16765.819361817197,45.5397,45.5672,45.5191,45.5329,16765.8194
2010-06-18 14:35:00,66.3,66.38,66.3,66.35,23363.980530016222,45.5329,45.5878,45.5329,45.5672,23363.9805
2010-06-18 14:40:00,66.34,66.37,66.26,66.26,19794.48350459708,45.5604,45.581,45.5054,45.5054,19794.4835
2010-06-18 14:45:00,66.28,66.31,66.22,66.22,21416.98215251488,45.5191,45.5397,45.4779,45.4779,21416.9822
2010-06-18 14:50:00,66.21,66.28,66.19,66.2,16657.652785289345,45.4711,45.5191,45.4573,45.4642,16657.6528
2010-06-18 14:55:00,66.2,66.25,66.19,66.22,11465.657111952409,45.4642,45.4985,45.4573,45.4779,11465.6571
2010-06-18 15:00:00,66.2,66.24,66.11,66.11,11357.490535424551,45.4642,45.4917,45.4024,45.4024,11357.4905
2010-06-18 15:05:00,66.1,66.18,66.08,66.09,13520.82206598161,45.3955,45.4505,45.3818,45.3887,13520.8221
2010-06-18 15:10:00,66.09,66.13,66.07,66.11,22282.314764737694,45.3887,45.4161,45.3749,45.4024,22282.3148
2010-06-18 15:15:00,66.11,66.12,66.02,66.06,17631.15197404002,45.4024,45.4093,45.3406,45.3681,17631.152
2010-06-18 15:20:00,66.04,66.06,66.01,66.01,11032.990805840996,45.3543,45.3681,45.3337,45.3337,11032.9908
2010-06-18 15:25:00,66.03,66.08,65.98,66.06,16549.486208761493,45.3475,45.3818,45.3131,45.3681,16549.4862
2010-06-18 15:30:00,66.07,66.12,66.06,66.08,14061.654948620877,45.3749,45.4093,45.3681,45.3818,14061.6549
2010-06-18 15:35:00,66.08,66.13,66.06,66.11,22282.314764737694,45.3818,45.4161,45.3681,45.4024,22282.3148
2010-06-18 15:40:00,66.11,66.11,66.05,66.11,27257.97728501893,45.4024,45.4024,45.3612,45.4024,27257.9773
2010-06-18 15:45:00,66.11,66.27,66.1,66.15,64791.77934018388,45.4024,45.5123,45.3955,45.4299,64791.7793
2010-06-18 15:50:00,66.15,66.19,66.11,66.14,46295.29475392104,45.4299,45.4573,45.4024,45.423,46295.2948
2010-06-18 15:55:00,66.14,66.18,66.11,66.12,75067.6041103299,45.423,45.4505,45.4024,45.4093,75067.6041
2010-06-21 09:30:00,66.9,66.97,66.77,66.93,27149.81070849108,45.9449,45.993,45.8557,45.9655,27149.8107
2010-06-21 09:35:00,67.0,67.23,66.95,67.22,20118.98323418064,46.0136,46.1716,45.9793,46.1647,20118.9832
2010-06-21 09:40:00,67.28,67.28,67.21,67.21,19902.65008112493,46.2059,46.2059,46.1578,46.1578,19902.6501
2010-06-21 09:45:00,67.21,67.21,66.83,66.94,17414.818820984314,46.1578,46.1578,45.8969,45.9724,17414.8188
2010-06-21 09:50:00,66.96,67.2,66.96,67.17,12439.156300703082,45.9862,46.151,45.9862,46.1304,12439.1563
2010-06-21 09:55:00,67.18,67.31,67.11,67.29,25527.312060573284,46.1372,46.2265,46.0892,46.2128,25527.3121
2010-06-21 10:00:00,67.3,67.43,67.29,67.36,33423.47214710654,46.2197,46.3089,46.2128,46.2609,33423.4721
2010-06-21 10:05:00,67.35,67.36,67.21,67.24,18929.15089237425,46.254,46.2609,46.1578,46.1784,18929.1509
2010-06-21 10:10:00,67.25,67.27,67.12,67.14,22823.14764737696,46.1853,46.199,46.096,46.1098,22823.1476
2010-06-21 10:15:00,67.14,67.19,67.05,67.06,19578.15035154137,46.1098,46.1441,46.048,46.0548,19578.1504
2010-06-21 10:20:00,67.05,67.1,66.99,66.99,19145.484045429963,46.048,46.0823,46.0068,46.0068,19145.484
2010-06-21 10:25:00,67.02,67.04,66.91,66.97,17847.485127095726,46.0274,46.0411,45.9518,45.993,17847.4851
2010-06-21 10:30:00,66.96,66.99,66.87,66.93,18820.984315846403,45.9862,46.0068,45.9243,45.9655,18820.9843
2010-06-21 10:35:00,66.93,66.99,66.91,66.98,7463.49378042185,45.9655,46.0068,45.9518,45.9999,7463.4938
2010-06-21 10:40:00,66.97,66.99,66.87,66.89,8436.992969172525,45.993,46.0068,45.9243,45.9381,8436.993
2010-06-21 10:45:00,66.91,66.92,66.86,66.9,10492.15792320173,45.9518,45.9587,45.9175,45.9449,10492.1579
2010-06-21 10:50:00,66.87,66.88,66.76,66.84,13737.155219037317,45.9243,45.9312,45.8488,45.9037,13737.1552
2010-06-21 10:55:00,66.84,66.85,66.74,66.81,24986.47917793402,45.9037,45.9106,45.8351,45.8831,24986.4792
2010-06-21 11:00:00,66.8,66.9,66.78,66.9,12871.822606814494,45.8763,45.9449,45.8625,45.9449,12871.8226
2010-06-21 11:05:00,66.88,66.99,66.84,66.93,10816.657652785289,45.9312,46.0068,45.9037,45.9655,10816.6577
2010-06-21 11:10:00,66.95,66.98,66.92,66.94,7787.993510005408,45.9793,45.9999,45.9587,45.9724,7787.9935
2010-06-21 11:15:00,66.94,66.96,66.91,66.91,6814.494321254732,45.9724,45.9862,45.9518,45.9518,6814.4943
2010-06-21 11:20:00,66.91,67.01,66.88,66.93,9410.4921579232,45.9518,46.0205,45.9312,45.9655,9410.4922
2010-06-21 11:25:00,66.92,66.93,66.82,66.91,6381.828015143321,45.9587,45.9655,45.89,45.9518,6381.828
2010-06-21 11:30:00,66.9,66.92,66.83,66.85,11141.157382368849,45.9449,45.9587,45.8969,45.9106,11141.1574
2010-06-21 11:35:00,66.84,66.84,66.78,66.79,8653.32612222823,45.9037,45.9037,45.8625,45.8694,8653.3261
2010-06-21 11:40:00,66.77,66.8,66.74,66.75,9410.4921579232,45.8557,45.8763,45.8351,45.8419,9410.4922
2010-06-21 11:45:00,66.75,66.77,66.63,66.67,12114.656571119524,45.8419,45.8557,45.7595,45.787,12114.6566
2010-06-21 11:50:00,66.67,66.72,66.64,66.7,14386.154678204435,45.787,45.8213,45.7664,45.8076,14386.1547
2010-06-21 11:55:00,66.7,66.7,66.63,66.68,13628.988642509465,45.8076,45.8076,45.7595,45.7939,13628.9886
2010-06-21 12:00:00,66.69,66.73,66.66,66.73,10816.657652785289,45.8007,45.8282,45.7801,45.8282,10816.6577
2010-06-21 12:05:00,66.7,66.71,66.55,66.61,23580.31368307193,45.8076,45.8145,45.7046,45.7458,23580.3137
2010-06-21 12:10:00,66.62,66.64,66.43,66.52,18820.984315846403,45.7526,45.7664,45.6222,45.684,18820.9843
2010-06-21 12:15:00,66.54,66.55,66.43,66.44,8545.159545700379,45.6977,45.7046,45.6222,45.629,8545.1595
2010-06-21 12:20:00,66.43,66.46,66.37,66.43,10708.491076257436,45.6222,45.6428,45.581,45.6222,10708.4911
2010-06-21 12:25:00,66.41,66.44,66.31,66.31,7138.994050838291,45.6084,45.629,45.5397,45.5397,7138.9941
2010-06-21 12:30:00,66.32,66.4,66.31,66.4,8436.992969172525,45.5466,45.6016,45.5397,45.6016,8436.993
2010-06-21 12:35:00,66.4,66.4,66.24,66.27,13737.155219037317,45.6016,45.6016,45.4917,45.5123,13737.1552
2010-06-21 12:40:00,66.27,66.31,66.23,66.27,6598.161168199026,45.5123,45.5397,45.4848,45.5123,6598.1612
2010-06-21 12:45:00,66.28,66.3,66.25,66.25,7247.160627366144,45.5191,45.5329,45.4985,45.4985,7247.1606
2010-06-21 12:50:00,66.25,66.27,66.14,66.16,15684.153596538668,45.4985,45.5123,45.423,45.4367,15684.1536
2010-06-21 12:55:00,66.16,66.26,66.16,66.26,5949.161709031909,45.4367,45.5054,45.4367,45.5054,5949.1617
2010-06-21 13:00:00,66.27,66.29,66.24,66.27,6922.660897782585,45.5123,45.526,45.4917,45.5123,6922.6609
2010-06-21 13:05:00,66.27,66.31,66.26,66.29,6922.660897782585,45.5123,45.5397,45.5054,45.526,6922.6609
2010-06-21 13:10:00,66.29,66.38,66.28,66.36,6922.660897782585,45.526,45.5878,45.5191,45.5741,6922.6609
2010-06-21 13:15:00,66.34,66.41,66.33,66.36,5732.828555976204,45.5604,45.6084,45.5535,45.5741,5732.8286
2010-06-21 13:20:00,66.38,66.39,66.31,66.31,11141.157382368849,45.5878,45.5947,45.5397,45.5397,11141.1574
2010-06-21 13:25:00,66.31,66.41,66.3,66.32,12979.989183342346,45.5397,45.6084,45.5329,45.5466,12979.9892
2010-06-21 13:30:00,66.31,66.34,66.24,66.28,6814.494321254732,45.5397,45.5604,45.4917,45.5191,6814.4943
2010-06-21 13:35:00,66.28,66.28,66.04,66.06,8869.659275283937,45.5191,45.5191,45.3543,45.3681,8869.6593
2010-06-21 13:40:00,66.07,66.16,66.04,66.07,8977.82585181179,45.3749,45.4367,45.3543,45.3749,8977.8259
2010-06-21 13:45:00,66.07,66.08,66.04,66.08,4110.32990805841,45.3749,45.3818,45.3543,45.3818,4110.3299
2010-06-21 13:50:00,66.08,66.23,66.08,66.19,7247.160627366144,45.3818,45.4848,45.3818,45.4573,7247.1606
2010-06-21 13:55:00,66.18,66.18,66.1,66.1,4975.662520281233,45.4505,45.4505,45.3955,45.3955,4975.6625
2010-06-21 14:00:00,66.1,66.13,66.05,66.08,10059.491617090318,45.3955,45.4161,45.3612,45.3818,10059.4916
2010-06-21 14:05:00,66.06,66.13,66.0,66.1,11357.490535424551,45.3681,45.4161,45.3269,45.3955,11357.4905
2010-06-21 14:10:00,66.11,66.18,66.11,66.18,4434.8296376419685,45.4024,45.4505,45.4024,45.4505,4434.8296
2010-06-21 14:15:00,66.18,66.26,66.16,66.17,10492.15792320173,45.4505,45.5054,45.4367,45.4436,10492.1579
2010-06-21 14:20:00,66.16,66.24,66.15,66.24,10383.991346673878,45.4367,45.4917,45.4299,45.4917,10383.9913
2010-06-21 14:25:00,66.21,66.21,66.05,66.06,10600.324499729582,45.4711,45.4711,45.3612,45.3681,10600.3245
2010-06-21 14:30:00,66.08,66.16,66.06,66.13,12871.822606814494,45.3818,45.4367,45.3681,45.4161,12871.8226
2010-06-21 14:35:00,66.13,66.2,66.13,66.17,6165.494862087615,45.4161,45.4642,45.4161,45.4436,6165.4949
2010-06-21 14:40:00,66.17,66.19,66.07,66.07,8545.159545700379,45.4436,45.4573,45.3749,45.3749,8545.1595
2010-06-21 14:45:00,66.07,66.09,65.98,65.98,8653.32612222823,45.3749,45.3887,45.3131,45.3131,8653.3261
2010-06-21 14:50:00,66.0,66.02,65.93,65.95,6922.660897782585,45.3269,45.3406,45.2788,45.2925,6922.6609
2010-06-21 14:55:00,65.94,65.94,65.89,65.92,8436.992969172525,45.2856,45.2856,45.2513,45.2719,8436.993
2010-06-21 15:00:00,65.91,66.0,65.87,65.87,10059.491617090318,45.265,45.3269,45.2376,45.2376,10059.4916
2010-06-21 15:05:00,65.87,65.88,65.78,65.8,10600.324499729582,45.2376,45.2444,45.1758,45.1895,10600.3245
2010-06-21 15:10:00,65.79,65.82,65.66,65.66,11249.3239588967,45.1826,45.2032,45.0933,45.0933,11249.324
2010-06-21 15:15:00,65.68,65.73,65.49,65.49,24012.979989183343,45.1071,45.1414,44.9766,44.9766,24012.98
2010-06-21 15:20:00,65.51,65.57,65.48,65.55,28664.14277988101,44.9903,45.0315,44.9697,45.0178,28664.1428
2010-06-21 15:25:00,65.54,65.66,65.49,65.54,29204.97566252028,45.0109,45.0933,44.9766,45.0109,29204.9757
2010-06-21 15:30:00,65.54,65.57,65.4,65.57,32882.63926446728,45.0109,45.0315,44.9148,45.0315,32882.6393
2010-06-21 15:35:00,65.56,65.57,65.47,65.54,27798.8101676582,45.0247,45.0315,44.9629,45.0109,27798.8102
2010-06-21 15:40:00,65.55,65.55,65.3,65.33,24445.64629529475,45.0178,45.0178,44.8461,44.8667,24445.6463
2010-06-21 15:45:00,65.33,65.48,65.33,65.46,49432.12547322877,44.8667,44.9697,44.8667,44.956,49432.1255
2010-06-21 15:50:00,65.48,65.67,65.47,65.61,64034.613304488914,44.9697,45.1002,44.9629,45.059,64034.6133
2010-06-21 15:55:00,65.61,65.78,65.61,65.78,127852.89345592212,45.059,45.1758,45.059,45.1758,127852.8935
2010-06-22 09:30:00,65.92,66.21,65.85,66.03,10492.15792320173,45.2719,45.4711,45.2238,45.3475,10492.1579
2010-06-22 09:35:00,66.06,66.15,65.97,66.03,2379.6646836127634,45.3681,45.4299,45.3062,45.3475,2379.6647
2010-06-22 09:40:00,66.03,66.06,65.97,66.0,6165.494862087615,45.3475,45.3681,45.3062,45.3269,6165.4949
2010-06-22 09:45:00,66.01,66.29,66.01,66.28,13845.32179556517,45.3337,45.526,45.3337,45.5191,13845.3218
2010-06-22 09:50:00,66.28,66.31,66.09,66.11,10924.824229313142,45.5191,45.5397,45.3887,45.4024,10924.8242
2010-06-22 09:55:00,66.11,66.2,66.11,66.18,9302.32558139535,45.4024,45.4642,45.4024,45.4505,9302.3256
2010-06-22 10:00:00,66.17,66.18,66.02,66.07,22931.31422390481,45.4436,45.4505,45.3406,45.3749,22931.3142
2010-06-22 10:05:00,66.06,66.14,66.0,66.14,10924.824229313142,45.3681,45.423,45.3269,45.423,10924.8242
2010-06-22 10:10:00,66.12,66.15,66.0,66.06,15359.65386695511,45.4093,45.4299,45.3269,45.3681,15359.6539
2010-06-22 10:15:00,66.06,66.13,66.01,66.06,18280.15143320714,45.3681,45.4161,45.3337,45.3681,18280.1514
2010-06-22 10:20:00,66.05,66.06,65.95,66.06,16224.986479177933,45.3612,45.3681,45.2925,45.3681,16224.9865
2010-06-22 10:25:00,66.06,66.11,65.98,66.07,14710.654407787992,45.3681,45.4024,45.3131,45.3749,14710.6544
2010-06-22 10:30:00,66.06,66.07,65.88,65.9,16224.986479177933,45.3681,45.3749,45.2444,45.2582,16224.9865
2010-06-22 10:35:00,65.89,65.94,65.83,65.94,11790.156841535963,45.2513,45.2856,45.2101,45.2856,11790.1568
2010-06-22 10:40:00,65.93,66.07,65.9,66.06,9518.658734451054,45.2788,45.3749,45.2582,45.3681,9518.6587
2010-06-22 10:45:00,66.08,66.1,66.05,66.06,11790.156841535963,45.3818,45.3955,45.3612,45.3681,11790.1568
2010-06-22 10:50:00,66.06,66.37,66.06,66.37,26284.478096268253,45.3681,45.581,45.3681,45.581,26284.4781
2010-06-22 10:55:00,66.38,66.39,66.32,66.34,16441.31963223364,45.5878,45.5947,45.5466,45.5604,16441.3196
2010-06-22 11:00:00,66.31,66.33,66.28,66.3,13088.1557598702,45.5397,45.5535,45.5191,45.5329,13088.1558
2010-06-22 11:05:00,66.28,66.28,66.06,66.16,17847.485127095726,45.5191,45.5191,45.3681,45.4367,17847.4851
2010-06-22 11:10:00,66.14,66.23,66.1,66.23,15359.65386695511,45.423,45.4848,45.3955,45.4848,15359.6539
2010-06-22 11:15:00,66.23,66.31,66.21,66.29,11681.990265008111,45.4848,45.5397,45.4711,45.526,11681.9903
2010-06-22 11:20:00,66.29,66.33,66.23,66.28,10708.491076257436,45.526,45.5535,45.4848,45.5191,10708.4911
2010-06-22 11:25:00,66.27,66.34,66.22,66.3,22282.314764737694,45.5123,45.5604,45.4779,45.5329,22282.3148
2010-06-22 11:30:00,66.29,66.47,66.29,66.43,10816.657652785289,45.526,45.6496,45.526,45.6222,10816.6577
2010-06-22 11:35:00,66.43,66.51,66.43,66.51,12114.656571119524,45.6222,45.6771,45.6222,45.6771,12114.6566
2010-06-22 11:40:00,66.51,66.54,66.48,66.5,10708.491076257436,45.6771,45.6977,45.6565,45.6702,10708.4911
2010-06-22 11:45:00,66.5,66.54,66.43,66.5,7247.160627366144,45.6702,45.6977,45.6222,45.6702,7247.1606
2010-06-22 11:50:00,66.5,66.56,66.49,66.52,12006.489994591671,45.6702,45.7114,45.6634,45.684,12006.49
2010-06-22 11:55:00,66.5,66.52,66.4,66.43,10059.491617090318,45.6702,45.684,45.6016,45.6222,10059.4916
2010-06-22 12:00:00,66.43,66.49,66.32,66.34,6922.660897782585,45.6222,45.6634,45.5466,45.5604,6922.6609
2010-06-22 12:05:00,66.34,66.38,66.29,66.38,8436.992969172525,45.5604,45.5878,45.526,45.5878,8436.993
2010-06-22 12:10:00,66.39,66.43,66.3,66.35,7030.8274743104375,45.5947,45.6222,45.5329,45.5672,7030.8275
2010-06-22 12:15:00,66.35,66.42,66.31,66.38,9626.825310978908,45.5672,45.6153,45.5397,45.5878,9626.8253
2010-06-22 12:20:00,66.38,66.41,66.29,66.35,9410.4921579232,45.5878,45.6084,45.526,45.5672,9410.4922
2010-06-22 12:25:00,66.35,66.36,66.22,66.23,8220.65981611682,45.5672,45.5741,45.4779,45.4848,8220.6598
2010-06-22 12:30:00,66.23,66.24,66.1,66.12,8761.492698756085,45.4848,45.4917,45.3955,45.4093,8761.4927
2010-06-22 12:35:00,66.12,66.13,66.03,66.07,5624.66197944835,45.4093,45.4161,45.3475,45.3749,5624.662
2010-06-22 12:40:00,66.09,66.11,66.05,66.08,3028.664142779881,45.3887,45.4024,45.3612,45.3818,3028.6641
2010-06-22 12:45:00,66.08,66.12,66.08,66.1,2487.8312601406165,45.3818,45.4093,45.3818,45.3955,2487.8313
2010-06-22 12:50:00,66.09,66.13,66.07,66.11,4110.32990805841,45.3887,45.4161,45.3749,45.4024,4110.3299
2010-06-22 12:55:00,66.14,66.17,66.1,66.14,4326.663061114115,45.423,45.4436,45.3955,45.423,4326.6631
2010-06-22 13:00:00,66.13,66.23,66.06,66.22,8220.65981611682,45.4161,45.4848,45.3681,45.4779,8220.6598
2010-06-22 13:05:00,66.22,66.23,66.17,66.18,5516.495402920497,45.4779,45.4848,45.4436,45.4505,5516.4954
2010-06-22 13:10:00,66.17,66.17,66.09,66.15,6598.161168199026,45.4436,45.4436,45.3887,45.4299,6598.1612
2010-06-22 13:15:00,66.13,66.23,66.11,66.2,21741.48188209843,45.4161,45.4848,45.4024,45.4642,21741.4819
2010-06-22 13:20:00,66.22,66.22,66.16,66.18,7896.160086533261,45.4779,45.4779,45.4367,45.4505,7896.1601
2010-06-22 13:25:00,66.18,66.23,66.1,66.15,7355.327203893997,45.4505,45.4848,45.3955,45.4299,7355.3272
2010-06-22 13:30:00,66.16,66.19,66.07,66.1,5624.66197944835,45.4367,45.4573,45.3749,45.3955,5624.662
2010-06-22 13:35:00,66.09,66.14,66.08,66.11,4542.9962141698215,45.3887,45.423,45.3818,45.4024,4542.9962
2010-06-22 13:40:00,66.14,66.31,66.14,66.29,11898.323418063816,45.423,45.5397,45.423,45.526,11898.3234
2010-06-22 13:45:00,66.3,66.33,66.21,66.23,11465.657111952409,45.5329,45.5535,45.4711,45.4848,11465.6571
2010-06-22 13:50:00,66.2,66.23,66.06,66.08,12655.489453758788,45.4642,45.4848,45.3681,45.3818,12655.4895
2010-06-22 13:55:00,66.08,66.08,66.0,66.03,6381.828015143321,45.3818,45.3818,45.3269,45.3475,6381.828
2010-06-22 14:00:00,66.04,66.04,65.86,65.87,9518.658734451054,45.3543,45.3543,45.2307,45.2376,9518.6587
2010-06-22 14:05:00,65.84,65.91,65.81,65.82,24012.979989183343,45.217,45.265,45.1964,45.2032,24012.98
2010-06-22 14:10:00,65.8,65.92,65.75,65.9,8220.65981611682,45.1895,45.2719,45.1552,45.2582,8220.6598
2010-06-22 14:15:00,65.92,65.92,65.81,65.84,7030.8274743104375,45.2719,45.2719,45.1964,45.217,7030.8275
2010-06-22 14:20:00,65.82,65.87,65.79,65.79,6489.994591671173,45.2032,45.2376,45.1826,45.1826,6489.9946
2010-06-22 14:25:00,65.77,65.81,65.69,65.74,15467.820443482964,45.1689,45.1964,45.114,45.1483,15467.8204
2010-06-22 14:30:00,65.73,65.78,65.64,65.75,18712.81773931855,45.1414,45.1758,45.0796,45.1552,18712.8177
2010-06-22 14:35:00,65.77,65.82,65.64,65.66,11249.3239588967,45.1689,45.2032,45.0796,45.0933,11249.324
2010-06-22 14:40:00,65.65,65.65,65.42,65.44,18496.484586262843,45.0865,45.0865,44.9285,44.9423,18496.4846
2010-06-22 14:45:00,65.38,65.46,65.34,65.35,9194.159004867495,44.9011,44.956,44.8736,44.8804,9194.159
2010-06-22 14:50:00,65.32,65.42,65.25,65.33,9626.825310978908,44.8598,44.9285,44.8118,44.8667,9626.8253
2010-06-22 14:55:00,65.31,65.33,65.17,65.27,18820.984315846403,44.853,44.8667,44.7568,44.8255,18820.9843
2010-06-22 15:00:00,65.28,65.37,65.25,65.34,12763.656030286642,44.8324,44.8942,44.8118,44.8736,12763.656
2010-06-22 15:05:00,65.34,65.39,65.28,65.28,9410.4921579232,44.8736,44.9079,44.8324,44.8324,9410.4922
2010-06-22 15:10:00,65.31,65.4,65.21,65.36,11681.990265008111,44.853,44.9148,44.7843,44.8873,11681.9903
2010-06-22 15:15:00,65.35,65.44,65.28,65.42,12222.823147647376,44.8804,44.9423,44.8324,44.9285,12222.8231
2010-06-22 15:20:00,65.43,65.43,65.21,65.23,11790.156841535963,44.9354,44.9354,44.7843,44.798,11790.1568
2010-06-22 15:25:00,65.22,65.33,65.12,65.17,14602.48783126014,44.7912,44.8667,44.7225,44.7568,14602.4878
2010-06-22 15:30:00,65.14,65.14,64.94,65.09,26284.478096268253,44.7362,44.7362,44.5989,44.7019,26284.4781
2010-06-22 15:35:00,65.08,65.11,65.03,65.09,18604.6511627907,44.695,44.7156,44.6607,44.7019,18604.6512
2010-06-22 15:40:00,65.11,65.14,65.02,65.08,19253.65062195781,44.7156,44.7362,44.6538,44.695,19253.6506
2010-06-22 15:45:00,65.07,65.1,64.98,65.04,26284.478096268253,44.6882,44.7088,44.6263,44.6676,26284.4781
2010-06-22 15:50:00,65.05,65.08,64.92,65.01,50189.29150892374,44.6744,44.695,44.5851,44.6469,50189.2915
2010-06-22 15:55:00,65.0,65.02,64.88,64.96,52460.78961600865,44.6401,44.6538,44.5577,44.6126,52460.7896
2010-06-23 09:30:00,64.82,64.93,64.55,64.58,15900.486749594374,44.5165,44.592,44.331,44.3516,15900.4867
2010-06-23 09:35:00,64.64,64.74,64.36,64.58,15251.487290427258,44.3928,44.4615,44.2005,44.3516,15251.4873
2010-06-23 09:40:00,64.58,64.58,64.22,64.22,12222.823147647376,44.3516,44.3516,44.1044,44.1044,12222.8231
2010-06-23 09:45:00,64.22,64.27,64.03,64.1,24553.812871822607,44.1044,44.1387,43.9739,44.022,24553.8129
2010-06-23 09:50:00,64.12,64.25,64.09,64.19,19469.98377501352,44.0357,44.125,44.0151,44.0838,19469.9838
2010-06-23 09:55:00,64.19,64.23,64.13,64.18,12655.489453758788,44.0838,44.1113,44.0426,44.0769,12655.4895
2010-06-23 10:00:00,64.17,64.18,63.74,63.82,34937.80421849649,44.0701,44.0769,43.7747,43.8297,34937.8042
2010-06-23 10:05:00,63.83,63.85,63.61,63.61,18604.6511627907,43.8366,43.8503,43.6855,43.6855,18604.6512
2010-06-23 10:10:00,63.61,63.75,63.61,63.75,15035.154137371552,43.6855,43.7816,43.6855,43.7816,15035.1541
2010-06-23 10:15:00,63.72,63.72,63.54,63.64,43266.630611141154,43.761,43.761,43.6374,43.7061,43266.6306
2010-06-23 10:20:00,63.63,63.63,63.46,63.48,15467.820443482964,43.6992,43.6992,43.5825,43.5962,15467.8204
2010-06-23 10:25:00,63.48,63.49,63.34,63.38,23688.480259599783,43.5962,43.6031,43.5,43.5275,23688.4803
2010-06-23 10:30:00,63.37,63.53,63.37,63.41,20984.31584640346,43.5206,43.6305,43.5206,43.5481,20984.3158
2010-06-23 10:35:00,63.44,63.57,63.4,63.4,14494.321254732287,43.5687,43.658,43.5412,43.5412,14494.3213
2010-06-23 10:40:00,63.4,63.4,63.23,63.31,25527.312060573284,43.5412,43.5412,43.4245,43.4794,25527.3121
2010-06-23 10:45:00,63.32,63.47,63.32,63.42,20443.4829637642,43.4863,43.5893,43.4863,43.555,20443.483
2010-06-23 10:50:00,63.42,63.5,63.42,63.5,14710.654407787992,43.555,43.6099,43.555,43.6099,14710.6544
2010-06-23 10:55:00,63.5,63.59,63.49,63.59,21741.48188209843,43.6099,43.6717,43.6031,43.6717,21741.4819
2010-06-23 11:00:00,63.57,63.7,63.51,63.7,25959.97836668469,43.658,43.7473,43.6168,43.7473,25959.9784
2010-06-23 11:05:00,63.71,63.81,63.71,63.81,7030.8274743104375,43.7541,43.8228,43.7541,43.8228,7030.8275
2010-06-23 11:10:00,63.8,63.82,63.67,63.74,12547.322877230936,43.816,43.8297,43.7267,43.7747,12547.3229
2010-06-23 11:15:00,63.74,63.79,63.72,63.77,14926.9875608437,43.7747,43.8091,43.761,43.7954,14926.9876
2010-06-23 11:20:00,63.78,63.84,63.74,63.77,19145.484045429963,43.8022,43.8434,43.7747,43.7954,19145.484
2010-06-23 11:25:00,63.78,63.84,63.74,63.75,10492.15792320173,43.8022,43.8434,43.7747,43.7816,10492.1579
2010-06-23 11:30:00,63.75,63.75,63.69,63.73,8220.65981611682,43.7816,43.7816,43.7404,43.7679,8220.6598
2010-06-23 11:35:00,63.71,63.71,63.59,63.61,10383.991346673878,43.7541,43.7541,43.6717,43.6855,10383.9913
2010-06-23 11:40:00,63.63,63.73,63.63,63.7,12763.656030286642,43.6992,43.7679,43.6992,43.7473,12763.656
2010-06-23 11:45:00,63.71,63.74,63.7,63.7,13628.988642509465,43.7541,43.7747,43.7473,43.7473,13628.9886
2010-06-23 11:50:00,63.72,63.77,63.71,63.73,17955.65170362358,43.761,43.7954,43.7541,43.7679,17955.6517
2010-06-23 11:55:00,63.73,63.81,63.73,63.75,12439.156300703082,43.7679,43.8228,43.7679,43.7816,12439.1563
2010-06-23 12:00:00,63.75,63.79,63.74,63.78,6489.994591671173,43.7816,43.8091,43.7747,43.8022,6489.9946
2010-06-23 12:05:00,63.79,63.79,63.76,63.79,3785.830178474851,43.8091,43.8091,43.7885,43.8091,3785.8302
2010-06-23 12:10:00,63.78,63.79,63.67,63.67,8545.159545700379,43.8022,43.8091,43.7267,43.7267,8545.1595
2010-06-23 12:15:00,63.69,63.73,63.68,63.73,3244.9972958355866,43.7404,43.7679,43.7335,43.7679,3244.9973
2010-06-23 12:20:00,63.73,63.76,63.72,63.72,6273.661438615468,43.7679,43.7885,43.761,43.761,6273.6614
2010-06-23 12:25:00,63.72,63.77,63.72,63.75,11032.990805840996,43.761,43.7954,43.761,43.7816,11032.9908
2010-06-23 12:30:00,63.74,63.74,63.73,63.73,6273.661438615468,43.7747,43.7747,43.7679,43.7679,6273.6614
2010-06-23 12:35:00,63.74,63.79,63.73,63.74,17198.48566792861,43.7747,43.8091,43.7679,43.7747,17198.4857
2010-06-23 12:40:00,63.74,63.85,63.74,63.81,8977.82585181179,43.7747,43.8503,43.7747,43.8228,8977.8259
2010-06-23 12:45:00,63.82,63.95,63.81,63.89,8112.493239588966,43.8297,43.919,43.8228,43.8778,8112.4932
2010-06-23 12:50:00,63.91,63.91,63.83,63.83,5083.829096809086,43.8915,43.8915,43.8366,43.8366,5083.8291
2010-06-23 12:55:00,63.83,63.87,63.76,63.8,10492.15792320173,43.8366,43.864,43.7885,43.816,10492.1579
2010-06-23 13:00:00,63.81,63.86,63.81,63.85,5840.995132504056,43.8228,43.8572,43.8228,43.8503,5840.9951
2010-06-23 13:05:00,63.86,63.88,63.81,63.88,9518.658734451054,43.8572,43.8709,43.8228,43.8709,9518.6587
2010-06-23 13:10:00,63.88,63.9,63.84,63.86,13304.488912925906,43.8709,43.8846,43.8434,43.8572,13304.4889
2010-06-23 13:15:00,63.86,63.96,63.85,63.91,30719.30773391022,43.8572,43.9258,43.8503,43.8915,30719.3077
2010-06-23 13:20:00,63.89,63.92,63.87,63.91,53217.955651703625,43.8778,43.8984,43.864,43.8915,53217.9557
2010-06-23 13:25:00,63.91,63.92,63.86,63.88,4975.662520281233,43.8915,43.8984,43.8572,43.8709,4975.6625
2010-06-23 13:30:00,63.88,63.94,63.87,63.91,12222.823147647376,43.8709,43.9121,43.864,43.8915,12222.8231
2010-06-23 13:35:00,63.91,63.97,63.9,63.93,8977.82585181179,43.8915,43.9327,43.8846,43.9052,8977.8259
2010-06-23 13:40:00,63.94,63.94,63.89,63.89,12114.656571119524,43.9121,43.9121,43.8778,43.8778,12114.6566
2010-06-23 13:45:00,63.89,63.91,63.76,63.8,24770.14602487831,43.8778,43.8915,43.7885,43.816,24770.146
2010-06-23 13:50:00,63.79,63.9,63.79,63.88,10383.991346673878,43.8091,43.8846,43.8091,43.8709,10383.9913
2010-06-23 13:55:00,63.88,63.91,63.84,63.84,10383.991346673878,43.8709,43.8915,43.8434,43.8434,10383.9913
2010-06-23 14:00:00,63.86,63.96,63.83,63.91,11898.323418063816,43.8572,43.9258,43.8366,43.8915,11898.3234
2010-06-23 14:05:00,63.94,63.99,63.91,63.97,9302.32558139535,43.9121,43.9464,43.8915,43.9327,9302.3256
2010-06-23 14:10:00,63.96,64.07,63.96,64.06,7355.327203893997,43.9258,44.0014,43.9258,43.9945,7355.3272
2010-06-23 14:15:00,64.1,64.1,63.88,64.02,8761.492698756085,44.022,44.022,43.8709,43.967,8761.4927
2010-06-23 14:20:00,64.02,64.07,63.66,63.71,38615.46782044348,43.967,44.0014,43.7198,43.7541,38615.4678
2010-06-23 14:25:00,63.71,63.88,63.6,63.86,34721.471065440775,43.7541,43.8709,43.6786,43.8572,34721.4711
2010-06-23 14:30:00,63.88,64.31,63.88,64.16,21092.48242293132,43.8709,44.1662,43.8709,44.0632,21092.4824
2010-06-23 14:35:00,64.15,64.24,64.05,64.07,44348.29637641968,44.0563,44.1181,43.9876,44.0014,44348.2964
2010-06-23 14:40:00,64.08,64.1,63.9,63.9,15900.486749594374,44.0083,44.022,43.8846,43.8846,15900.4867
2010-06-23 14:45:00,63.9,63.92,63.68,63.68,27041.64413196322,43.8846,43.8984,43.7335,43.7335,27041.6441
2010-06-23 14:50:00,63.71,63.74,63.53,63.7,30502.97458085452,43.7541,43.7747,43.6305,43.7473,30502.9746
2010-06-23 14:55:00,63.67,63.73,63.54,63.67,16008.653326122228,43.7267,43.7679,43.6374,43.7267,16008.6533
2010-06-23 15:00:00,63.69,63.83,63.58,63.64,37966.46836127636,43.7404,43.8366,43.6649,43.7061,37966.4684
2010-06-23 15:05:00,63.64,63.64,63.43,63.48,46187.128177393184,43.7061,43.7061,43.5619,43.5962,46187.1282
2010-06-23 15:10:00,63.48,63.69,63.48,63.52,25635.478637101136,43.5962,43.7404,43.5962,43.6237,25635.4786
2010-06-23 15:15:00,63.56,63.61,63.48,63.55,30178.47485127096,43.6511,43.6855,43.5962,43.6443,30178.4749
2010-06-23 15:20:00,63.54,63.69,63.48,63.69,37533.80205516495,43.6374,43.7404,43.5962,43.7404,37533.8021
2010-06-23 15:25:00,63.69,63.85,63.65,63.79,21849.648458626285,43.7404,43.8503,43.7129,43.8091,21849.6485
2010-06-23 15:30:00,63.8,63.8,63.57,63.74,64683.61276365603,43.816,43.816,43.658,43.7747,64683.6128
2010-06-23 15:35:00,63.73,63.86,63.62,63.86,43050.29745808545,43.7679,43.8572,43.6923,43.8572,43050.2975
2010-06-23 15:40:00,63.86,63.95,63.76,63.94,56030.2866414278,43.8572,43.919,43.7885,43.9121,56030.2866
2010-06-23 15:45:00,63.96,64.04,63.93,63.96,54515.95457003786,43.9258,43.9808,43.9052,43.9258,54515.9546
2010-06-23 15:50:00,63.96,63.98,63.76,63.81,58842.61763115197,43.9258,43.9396,43.7885,43.8228,58842.6176
2010-06-23 15:55:00,63.81,63.82,63.68,63.76,89129.25905895077,43.8228,43.8297,43.7335,43.7885,89129.2591
2010-06-24 09:30:00,63.28,63.61,62.96,63.44,26608.977825851813,43.4588,43.6855,43.2391,43.5687,26608.9778
2010-06-24 09:35:00,63.44,63.61,63.43,63.56,16549.486208761493,43.5687,43.6855,43.5619,43.6511,16549.4862
2010-06-24 09:40:00,63.52,63.62,63.49,63.57,36560.30286641428,43.6237,43.6923,43.6031,43.658,36560.3029
2010-06-24 09:45:00,63.57,63.68,63.49,63.65,43482.96376419686,43.658,43.7335,43.6031,43.7129,43482.9638
2010-06-24 09:50:00,63.64,63.65,63.49,63.53,65224.445646295295,43.7061,43.7129,43.6031,43.6305,65224.4456
2010-06-24 09:55:00,63.53,63.54,63.27,63.32,118766.90102758248,43.6305,43.6374,43.452,43.4863,118766.901
2010-06-24 10:00:00,63.35,63.59,63.35,63.55,34505.13791238507,43.5069,43.6717,43.5069,43.6443,34505.1379
2010-06-24 10:05:00,63.54,63.61,63.44,63.5,30611.141157382368,43.6374,43.6855,43.5687,43.6099,30611.1412
2010-06-24 10:10:00,63.51,63.86,63.49,63.81,54732.28772309356,43.6168,43.8572,43.6031,43.8228,54732.2877
2010-06-24 10:15:00,63.81,64.05,63.79,64.03,30286.641427798808,43.8228,43.9876,43.8091,43.9739,30286.6414
2010-06-24 10:20:00,64.05,64.51,64.04,64.44,67387.77717685235,43.9876,44.3036,43.9808,44.2555,67387.7772
2010-06-24 10:25:00,64.46,64.54,64.23,64.27,28231.47647376961,44.2692,44.3242,44.1113,44.1387,28231.4765
2010-06-24 10:30:00,64.25,64.27,63.89,63.91,53758.788534342886,44.125,44.1387,43.8778,43.8915,53758.7885
2010-06-24 10:35:00,63.92,63.93,63.76,63.86,27149.81070849108,43.8984,43.9052,43.7885,43.8572,27149.8107
2010-06-24 10:40:00,63.85,63.85,63.48,63.48,28015.14332071389,43.8503,43.8503,43.5962,43.5962,28015.1433
2010-06-24 10:45:00,63.46,63.53,63.37,63.51,21308.81557598702,43.5825,43.6305,43.5206,43.6168,21308.8156
2010-06-24 10:50:00,63.53,63.53,63.3,63.37,21633.315305570577,43.6305,43.6305,43.4726,43.5206,21633.3153
2010-06-24 10:55:00,63.37,63.45,63.3,63.44,132287.7230935641,43.5206,43.5756,43.4726,43.5687,132287.7231
2010-06-24 11:00:00,63.43,63.44,63.32,63.35,34937.80421849649,43.5619,43.5687,43.4863,43.5069,34937.8042
2010-06-24 11:05:00,63.33,63.34,63.17,63.29,71606.27366143861,43.4932,43.5,43.3833,43.4657,71606.2737
2010-06-24 11:10:00,63.28,63.28,63.2,63.22,11141.157382368849,43.4588,43.4588,43.4039,43.4176,11141.1574
2010-06-24 11:15:00,63.24,63.3,63.2,63.22,13304.488912925906,43.4314,43.4726,43.4039,43.4176,13304.4889
2010-06-24 11:20:00,63.22,63.3,63.18,63.27,20118.98323418064,43.4176,43.4726,43.3902,43.452,20118.9832
2010-06-24 11:25:00,63.31,63.36,63.25,63.34,22931.31422390481,43.4794,43.5138,43.4382,43.5,22931.3142
2010-06-24 11:30:00,63.33,63.46,63.3,63.38,18280.15143320714,43.4932,43.5825,43.4726,43.5275,18280.1514
2010-06-24 11:35:00,63.39,63.54,63.37,63.51,11465.657111952409,43.5344,43.6374,43.5206,43.6168,11465.6571
2010-06-24 11:40:00,63.51,63.59,63.47,63.52,31043.80746349378,43.6168,43.6717,43.5893,43.6237,31043.8075
2010-06-24 11:45:00,63.54,63.7,63.54,63.68,32774.47268793943,43.6374,43.7473,43.6374,43.7335,32774.4727
2010-06-24 11:50:00,63.68,63.74,63.58,63.7,34072.47160627366,43.7335,43.7747,43.6649,43.7473,34072.4716
2010-06-24 11:55:00,63.71,63.72,63.6,63.7,25202.812330989724,43.7541,43.761,43.6786,43.7473,25202.8123
2010-06-24 12:00:00,63.71,63.9,63.71,63.83,23363.980530016222,43.7541,43.8846,43.7541,43.8366,23363.9805
2010-06-24 12:05:00,63.81,63.85,63.76,63.83,25527.312060573284,43.8228,43.8503,43.7885,43.8366,25527.3121
2010-06-24 12:10:00,63.82,63.84,63.79,63.81,13412.655489453758,43.8297,43.8434,43.8091,43.8228,13412.6555
2010-06-24 12:15:00,63.8,63.81,63.79,63.79,19469.98377501352,43.816,43.8228,43.8091,43.8091,19469.9838
2010-06-24 12:20:00,63.79,63.84,63.79,63.79,20876.14926987561,43.8091,43.8434,43.8091,43.8091,20876.1493
2010-06-24 12:25:00,63.79,63.8,63.65,63.65,33315.30557057869,43.8091,43.816,43.7129,43.7129,33315.3056
2010-06-24 12:30:00,63.64,63.64,63.55,63.57,17090.319091400757,43.7061,43.7061,43.6443,43.658,17090.3191
2010-06-24 12:35:00,63.57,63.57,63.4,63.47,154461.87128177393,43.658,43.658,43.5412,43.5893,154461.8713
2010-06-24 12:40:00,63.48,63.5,63.3,63.33,14277.98810167658,43.5962,43.6099,43.4726,43.4932,14277.9881
2010-06-24 12:45:00,63.32,63.38,63.27,63.29,18171.98485667929,43.4863,43.5275,43.452,43.4657,18171.9849
2010-06-24 12:50:00,63.29,63.33,63.25,63.3,20443.4829637642,43.4657,43.4932,43.4382,43.4726,20443.483
2010-06-24 12:55:00,63.31,63.34,63.29,63.29,20767.98269334776,43.4794,43.5,43.4657,43.4657,20767.9827
2010-06-24 13:00:00,63.3,63.38,63.24,63.34,56138.45321795565,43.4726,43.5275,43.4314,43.5,56138.4532
2010-06-24 13:05:00,63.37,63.37,63.26,63.34,19578.15035154137,43.5206,43.5206,43.4451,43.5,19578.1504
2010-06-24 13:10:00,63.34,63.42,63.31,63.42,21092.48242293132,43.5,43.555,43.4794,43.555,21092.4824
2010-06-24 13:15:00,63.42,63.44,63.38,63.4,14494.321254732287,43.555,43.5687,43.5275,43.5412,14494.3213
2010-06-24 13:20:00,63.39,63.4,63.31,63.33,8869.659275283937,43.5344,43.5412,43.4794,43.4932,8869.6593
2010-06-24 13:25:00,63.33,63.34,63.2,63.23,9518.658734451054,43.4932,43.5,43.4039,43.4245,9518.6587
2010-06-24 13:30:00,63.22,63.33,63.18,63.31,28664.14277988101,43.4176,43.4932,43.3902,43.4794,28664.1428
2010-06-24 13:35:00,63.3,63.34,63.17,63.26,69010.27582477014,43.4726,43.5,43.3833,43.4451,69010.2758
2010-06-24 13:40:00,63.27,64.52,63.2,63.29,69226.60897782585,43.452,44.3104,43.4039,43.4657,69226.609
2010-06-24 13:45:00,63.31,63.37,63.21,63.28,16008.653326122228,43.4794,43.5206,43.4108,43.4588,16008.6533
2010-06-24 13:50:00,63.27,63.3,63.21,63.25,75175.77068685775,43.452,43.4726,43.4108,43.4382,75175.7707
2010-06-24 13:55:00,63.24,63.32,63.24,63.28,16441.31963223364,43.4314,43.4863,43.4314,43.4588,16441.3196
2010-06-24 14:00:00,63.27,63.27,63.19,63.21,20551.64954029205,43.452,43.452,43.397,43.4108,20551.6495
2010-06-24 14:05:00,63.21,63.25,63.11,63.14,50081.12493239589,43.4108,43.4382,43.3421,43.3627,50081.1249
2010-06-24 14:10:00,63.16,63.16,62.97,63.0,33315.30557057869,43.3764,43.3764,43.2459,43.2665,33315.3056
2010-06-24 14:15:00,63.01,63.04,62.97,63.01,16224.986479177933,43.2734,43.294,43.2459,43.2734,16224.9865
2010-06-24 14:20:00,63.01,63.03,62.99,63.02,6814.494321254732,43.2734,43.2871,43.2597,43.2803,6814.4943
2010-06-24 14:25:00,63.04,63.05,62.96,62.99,17198.48566792861,43.294,43.3009,43.2391,43.2597,17198.4857
2010-06-24 14:30:00,62.99,63.0,62.73,62.75,42076.79826933477,43.2597,43.2665,43.0811,43.0948,42076.7983
2010-06-24 14:35:00,62.75,62.81,62.64,62.68,57544.61871281774,43.0948,43.1361,43.0193,43.0468,57544.6187
2010-06-24 14:40:00,62.69,62.72,62.58,62.63,55813.95348837209,43.0536,43.0742,42.9781,43.0124,55813.9535
2010-06-24 14:45:00,62.64,62.68,62.46,62.51,46187.128177393184,43.0193,43.0468,42.8957,42.93,46187.1282
2010-06-24 14:50:00,62.51,62.6,62.45,62.54,28664.14277988101,42.93,42.9918,42.8888,42.9506,28664.1428
2010-06-24 14:55:00,62.54,62.6,62.47,62.57,16224.986479177933,42.9506,42.9918,42.9026,42.9712,16224.9865
2010-06-24 15:00:00,62.57,62.63,62.54,62.54,79826.93347755543,42.9712,43.0124,42.9506,42.9506,79826.9335
2010-06-24 15:05:00,62.54,62.61,62.44,62.45,27041.64413196322,42.9506,42.9987,42.8819,42.8888,27041.6441
2010-06-24 15:10:00,62.46,62.51,62.14,62.18,67928.61005949162,42.8957,42.93,42.6759,42.7034,67928.6101
2010-06-24 15:15:00,62.17,62.29,62.09,62.16,68902.1092482423,42.6965,42.7789,42.6416,42.6897,68902.1092
2010-06-24 15:20:00,62.16,62.25,62.07,62.07,84694.42942130881,42.6897,42.7515,42.6278,42.6278,84694.4294
2010-06-24 15:25:00,62.07,62.3,62.07,62.25,56462.95294753921,42.6278,42.7858,42.6278,42.7515,56462.9529
2010-06-24 15:30:00,62.27,62.31,62.12,62.2,61546.78204434829,42.7652,42.7927,42.6622,42.7171,61546.782
2010-06-24 15:35:00,62.21,62.31,62.11,62.22,106976.7441860465,42.724,42.7927,42.6553,42.7309,106976.7442
2010-06-24 15:40:00,62.22,62.29,62.14,62.29,58409.95132504056,42.7309,42.7789,42.6759,42.7789,58409.9513
2010-06-24 15:45:00,62.31,62.43,62.25,62.41,195132.5040562466,42.7927,42.8751,42.7515,42.8613,195132.5041
2010-06-24 15:50:00,62.41,62.42,62.28,62.29,94429.42130881557,42.8613,42.8682,42.7721,42.7789,94429.4213
2010-06-24 15:55:00,62.31,62.31,62.08,62.21,109140.07571660356,42.7927,42.7927,42.6347,42.724,109140.0757
2010-06-25 09:30:00,62.29,62.46,62.29,62.39,20551.64954029205,42.7789,42.8957,42.7789,42.8476,20551.6495
2010-06-25 09:35:00,62.37,62.37,62.19,62.23,24986.47917793402,42.8339,42.8339,42.7103,42.7377,24986.4792
2010-06-25 09:40:00,62.23,62.34,62.14,62.16,19253.65062195781,42.7377,42.8133,42.6759,42.6897,19253.6506
2010-06-25 09:45:00,62.15,62.25,62.13,62.21,20984.31584640346,42.6828,42.7515,42.669,42.724,20984.3158
2010-06-25 09:50:00,62.18,62.22,62.1,62.15,21849.648458626285,42.7034,42.7309,42.6484,42.6828,21849.6485
2010-06-25 09:55:00,62.14,62.42,62.13,62.21,24337.4797187669,42.6759,42.8682,42.669,42.724,24337.4797
2010-06-25 10:00:00,62.23,62.32,62.2,62.27,18929.15089237425,42.7377,42.7995,42.7171,42.7652,18929.1509
2010-06-25 10:05:00,62.27,62.46,62.26,62.38,21525.148729042725,42.7652,42.8957,42.7583,42.8407,21525.1487
2010-06-25 10:10:00,62.37,62.43,62.21,62.25,21416.98215251488,42.8339,42.8751,42.724,42.7515,21416.9822
2010-06-25 10:15:00,62.27,62.28,62.11,62.12,18280.15143320714,42.7652,42.7721,42.6553,42.6622,18280.1514
2010-06-25 10:20:00,62.1,62.1,61.87,61.87,21849.648458626285,42.6484,42.6484,42.4905,42.4905,21849.6485
2010-06-25 10:25:00,61.87,62.14,61.8,62.14,41535.96538669551,42.4905,42.6759,42.4424,42.6759,41535.9654
2010-06-25 10:30:00,62.13,62.14,62.03,62.08,18388.31800973499,42.669,42.6759,42.6004,42.6347,18388.318
2010-06-25 10:35:00,62.11,62.11,61.91,61.94,18929.15089237425,42.6553,42.6553,42.518,42.5386,18929.1509
2010-06-25 10:40:00,61.95,62.07,61.95,62.07,9302.32558139535,42.5454,42.6278,42.5454,42.6278,9302.3256
2010-06-25 10:45:00,62.08,62.18,62.05,62.18,20659.8161168199,42.6347,42.7034,42.6141,42.7034,20659.8161
2010-06-25 10:50:00,62.17,62.25,62.13,62.17,66306.11141157382,42.6965,42.7515,42.669,42.6965,66306.1114
2010-06-25 10:55:00,62.17,62.28,62.13,62.21,43482.96376419686,42.6965,42.7721,42.669,42.724,43482.9638
2010-06-25 11:00:00,62.2,62.32,62.2,62.32,19253.65062195781,42.7171,42.7995,42.7171,42.7995,19253.6506
2010-06-25 11:05:00,62.32,62.41,62.23,62.27,12979.989183342346,42.7995,42.8613,42.7377,42.7652,12979.9892
2010-06-25 11:10:00,62.28,62.28,62.21,62.25,9626.825310978908,42.7721,42.7721,42.724,42.7515,9626.8253
2010-06-25 11:15:00,62.25,62.31,62.23,62.3,11898.323418063816,42.7515,42.7927,42.7377,42.7858,11898.3234
2010-06-25 11:20:00,62.31,62.31,62.17,62.27,19361.817198485667,42.7927,42.7927,42.6965,42.7652,19361.8172
2010-06-25 11:25:00,62.27,62.41,62.17,62.4,7787.993510005408,42.7652,42.8613,42.6965,42.8545,7787.9935
2010-06-25 11:30:00,62.4,62.43,62.37,62.38,8545.159545700379,42.8545,42.8751,42.8339,42.8407,8545.1595
2010-06-25 11:35:00,62.37,62.37,62.21,62.21,16333.153055705789,42.8339,42.8339,42.724,42.724,16333.1531
2010-06-25 11:40:00,62.21,62.28,62.2,62.27,16765.819361817197,42.724,42.7721,42.7171,42.7652,16765.8194
2010-06-25 11:45:00,62.27,62.42,62.23,62.41,21957.815035154137,42.7652,42.8682,42.7377,42.8613,21957.815
2010-06-25 11:50:00,62.42,62.52,62.41,62.5,19902.65008112493,42.8682,42.9369,42.8613,42.9232,19902.6501
2010-06-25 11:55:00,62.5,62.58,62.48,62.53,28015.14332071389,42.9232,42.9781,42.9094,42.9438,28015.1433
2010-06-25 12:00:00,62.54,62.59,62.53,62.59,28447.80962682531,42.9506,42.985,42.9438,42.985,28447.8096
2010-06-25 12:05:00,62.6,62.61,62.52,62.58,20227.14981070849,42.9918,42.9987,42.9369,42.9781,20227.1498
2010-06-25 12:10:00,62.58,62.61,62.51,62.52,8220.65981611682,42.9781,42.9987,42.93,42.9369,8220.6598
2010-06-25 12:15:00,62.52,62.52,62.4,62.51,13196.322336398052,42.9369,42.9369,42.8545,42.93,13196.3223
2010-06-25 12:20:00,62.5,62.62,62.5,62.57,9518.658734451054,42.9232,43.0056,42.9232,42.9712,9518.6587
2010-06-25 12:25:00,62.57,62.62,62.5,62.51,6706.327744726879,42.9712,43.0056,42.9232,42.93,6706.3277
2010-06-25 12:30:00,62.48,62.66,62.47,62.66,16873.98593834505,42.9094,43.033,42.9026,43.033,16873.9859
2010-06-25 12:35:00,62.66,62.76,62.66,62.73,23039.480800432662,43.033,43.1017,43.033,43.0811,23039.4808
2010-06-25 12:40:00,62.72,62.74,62.69,62.74,9843.158464034614,43.0742,43.088,43.0536,43.088,9843.1585
2010-06-25 12:45:00,62.71,62.79,62.71,62.75,14061.654948620877,43.0674,43.1223,43.0674,43.0948,14061.6549
2010-06-25 12:50:00,62.74,62.76,62.56,62.6,18820.984315846403,43.088,43.1017,42.9644,42.9918,18820.9843
2010-06-25 12:55:00,62.61,62.64,62.59,62.62,10924.824229313142,42.9987,43.0193,42.985,43.0056,10924.8242
2010-06-25 13:00:00,62.62,62.71,62.57,62.69,12655.489453758788,43.0056,43.0674,42.9712,43.0536,12655.4895
2010-06-25 13:05:00,62.69,62.85,62.63,62.85,28015.14332071389,43.0536,43.1635,43.0124,43.1635,28015.1433
2010-06-25 13:10:00,62.82,62.83,62.67,62.68,16657.652785289345,43.1429,43.1498,43.0399,43.0468,16657.6528
2010-06-25 13:15:00,62.71,62.84,62.67,62.76,24770.14602487831,43.0674,43.1567,43.0399,43.1017,24770.146
2010-06-25 13:20:00,62.79,62.79,62.75,62.76,4542.9962141698215,43.1223,43.1223,43.0948,43.1017,4542.9962
2010-06-25 13:25:00,62.75,62.92,62.71,62.92,12547.322877230936,43.0948,43.2116,43.0674,43.2116,12547.3229
2010-06-25 13:30:00,62.93,63.0,62.87,63.0,11357.490535424551,43.2185,43.2665,43.1773,43.2665,11357.4905
2010-06-25 13:35:00,63.0,63.1,62.98,63.0,15035.154137371552,43.2665,43.3352,43.2528,43.2665,15035.1541
2010-06-25 13:40:00,63.0,63.0,62.9,62.99,9951.325040562466,43.2665,43.2665,43.1979,43.2597,9951.325
2010-06-25 13:45:00,62.99,63.03,62.9,62.97,9518.658734451054,43.2597,43.2871,43.1979,43.2459,9518.6587
2010-06-25 13:50:00,63.0,63.0,62.87,62.9,8328.826392644673,43.2665,43.2665,43.1773,43.1979,8328.8264
2010-06-25 13:55:00,62.9,63.12,62.9,63.12,21957.815035154137,43.1979,43.349,43.1979,43.349,21957.815
2010-06-25 14:00:00,63.1,63.28,63.07,63.28,37641.968631692806,43.3352,43.4588,43.3146,43.4588,37641.9686
2010-06-25 14:05:00,63.28,63.31,63.21,63.23,33639.80530016225,43.4588,43.4794,43.4108,43.4245,33639.8053
2010-06-25 14:10:00,63.23,63.45,63.23,63.45,31151.974040021632,43.4245,43.5756,43.4245,43.5756,31151.974
2010-06-25 14:15:00,63.42,63.46,63.37,63.46,11032.990805840996,43.555,43.5825,43.5206,43.5825,11032.9908
2010-06-25 14:20:00,63.45,63.46,63.3,63.3,14818.820984315846,43.5756,43.5825,43.4726,43.4726,14818.821
2010-06-25 14:25:00,63.29,63.34,63.25,63.31,16549.486208761493,43.4657,43.5,43.4382,43.4794,16549.4862
2010-06-25 14:30:00,63.3,63.31,63.12,63.25,24553.812871822607,43.4726,43.4794,43.349,43.4382,24553.8129
2010-06-25 14:35:00,63.25,63.26,63.19,63.24,10600.324499729582,43.4382,43.4451,43.397,43.4314,10600.3245
2010-06-25 14:40:00,63.25,63.3,63.18,63.18,8977.82585181179,43.4382,43.4726,43.3902,43.3902,8977.8259
2010-06-25 14:45:00,63.16,63.22,63.08,63.18,15684.153596538668,43.3764,43.4176,43.3215,43.3902,15684.1536
2010-06-25 14:50:00,63.17,63.24,63.13,63.24,11790.156841535963,43.3833,43.4314,43.3558,43.4314,11790.1568
2010-06-25 14:55:00,63.21,63.21,63.08,63.12,10059.491617090318,43.4108,43.4108,43.3215,43.349,10059.4916
2010-06-25 15:00:00,63.11,63.13,63.0,63.07,22174.14818820984,43.3421,43.3558,43.2665,43.3146,22174.1482
2010-06-25 15:05:00,63.06,63.06,62.97,63.04,11032.990805840996,43.3077,43.3077,43.2459,43.294,11032.9908
2010-06-25 15:10:00,63.04,63.13,63.04,63.1,23039.480800432662,43.294,43.3558,43.294,43.3352,23039.4808
2010-06-25 15:15:00,63.1,63.1,62.92,63.0,48134.12655489454,43.3352,43.3352,43.2116,43.2665,48134.1266
2010-06-25 15:20:00,63.0,63.13,63.0,63.12,62628.44780962682,43.2665,43.3558,43.2665,43.349,62628.4478
2010-06-25 15:25:00,63.12,63.25,63.12,63.23,40995.13250405624,43.349,43.4382,43.349,43.4245,40995.1325
2010-06-25 15:30:00,63.24,63.42,63.14,63.42,38939.96755002704,43.4314,43.555,43.3627,43.555,38939.9676
2010-06-25 15:35:00,63.41,63.41,63.29,63.35,37317.46890210925,43.5481,43.5481,43.4657,43.5069,37317.4689
2010-06-25 15:40:00,63.36,63.37,63.08,63.16,42942.1308815576,43.5138,43.5206,43.3215,43.3764,42942.1309
2010-06-25 15:45:00,63.18,63.27,63.15,63.2,138345.05137912385,43.3902,43.452,43.3696,43.4039,138345.0514
2010-06-25 15:50:00,63.19,63.21,63.03,63.17,93455.92212006488,43.397,43.4108,43.2871,43.3833,93455.9221
2010-06-25 15:55:00,63.17,63.41,63.15,63.4,207355.327203894,43.3833,43.5481,43.3696,43.5412,207355.3272
2010-06-28 09:30:00,63.6,63.86,63.33,63.42,28555.97620335316,43.6786,43.8572,43.4932,43.555,28555.9762
2010-06-28 09:35:00,63.43,63.43,62.95,62.96,18171.98485667929,43.5619,43.5619,43.2322,43.2391,18171.9849
2010-06-28 09:40:00,63.02,63.06,62.88,62.92,9194.159004867495,43.2803,43.3077,43.1841,43.2116,9194.159
2010-06-28 09:45:00,62.89,62.96,62.71,62.78,12547.322877230936,43.191,43.2391,43.0674,43.1154,12547.3229
2010-06-28 09:50:00,62.8,62.89,62.77,62.82,5408.328826392644,43.1292,43.191,43.1086,43.1429,5408.3288
2010-06-28 09:55:00,62.8,62.8,62.63,62.74,6814.494321254732,43.1292,43.1292,43.0124,43.088,6814.4943
2010-06-28 10:00:00,62.74,62.98,62.68,62.93,30394.808004326664,43.088,43.2528,43.0468,43.2185,30394.808
2010-06-28 10:05:00,62.93,62.93,62.75,62.81,27041.64413196322,43.2185,43.2185,43.0948,43.1361,27041.6441
2010-06-28 10:10:00,62.83,62.91,62.8,62.86,12330.98972417523,43.1498,43.2047,43.1292,43.1704,12330.9897
2010-06-28 10:15:00,62.85,62.91,62.79,62.88,12439.156300703082,43.1635,43.2047,43.1223,43.1841,12439.1563
2010-06-28 10:20:00,62.85,62.97,62.84,62.93,8004.326663061114,43.1635,43.2459,43.1567,43.2185,8004.3267
2010-06-28 10:25:00,62.91,62.99,62.8,62.9,14061.654948620877,43.2047,43.2597,43.1292,43.1979,14061.6549
2010-06-28 10:30:00,62.9,62.95,62.76,62.85,15251.487290427258,43.1979,43.2322,43.1017,43.1635,15251.4873
2010-06-28 10:35:00,62.83,62.89,62.76,62.76,11898.323418063816,43.1498,43.191,43.1017,43.1017,11898.3234
2010-06-28 10:40:00,62.76,62.88,62.72,62.73,22282.314764737694,43.1017,43.1841,43.0742,43.0811,22282.3148
2010-06-28 10:45:00,62.73,63.03,62.67,63.01,21957.815035154137,43.0811,43.2871,43.0399,43.2734,21957.815
2010-06-28 10:50:00,63.02,63.15,63.0,63.13,16008.653326122228,43.2803,43.3696,43.2665,43.3558,16008.6533
2010-06-28 10:55:00,63.15,63.23,63.12,63.23,4002.163331530557,43.3696,43.4245,43.349,43.4245,4002.1633
2010-06-28 11:00:00,63.22,63.24,63.08,63.16,6706.327744726879,43.4176,43.4314,43.3215,43.3764,6706.3277
2010-06-28 11:05:00,63.19,63.25,63.14,63.2,17522.98539751217,43.397,43.4382,43.3627,43.4039,17522.9854
2010-06-28 11:10:00,63.21,63.23,63.07,63.12,11032.990805840996,43.4108,43.4245,43.3146,43.349,11032.9908
2010-06-28 11:15:00,63.13,63.22,62.96,62.98,23147.64737696052,43.3558,43.4176,43.2391,43.2528,23147.6474
2010-06-28 11:20:00,62.98,63.08,62.95,63.01,8869.659275283937,43.2528,43.3215,43.2322,43.2734,8869.6593
2010-06-28 11:25:00,63.01,63.16,63.01,63.15,12439.156300703082,43.2734,43.3764,43.2734,43.3696,12439.1563
2010-06-28 11:30:00,63.16,63.19,63.08,63.11,9843.158464034614,43.3764,43.397,43.3215,43.3421,9843.1585
2010-06-28 11:35:00,63.1,63.18,63.1,63.14,9302.32558139535,43.3352,43.3902,43.3352,43.3627,9302.3256
2010-06-28 11:40:00,63.17,63.28,63.13,63.15,11898.323418063816,43.3833,43.4588,43.3558,43.3696,11898.3234
2010-06-28 11:45:00,63.15,63.21,63.04,63.1,8112.493239588966,43.3696,43.4108,43.294,43.3352,8112.4932
2010-06-28 11:50:00,63.09,63.1,62.97,62.98,7787.993510005408,43.3283,43.3352,43.2459,43.2528,7787.9935
2010-06-28 11:55:00,62.96,62.97,62.82,62.82,20551.64954029205,43.2391,43.2459,43.1429,43.1429,20551.6495
2010-06-28 12:00:00,62.82,62.96,62.82,62.85,16441.31963223364,43.1429,43.2391,43.1429,43.1635,16441.3196
2010-06-28 12:05:00,62.82,62.92,62.8,62.9,7571.660356949702,43.1429,43.2116,43.1292,43.1979,7571.6604
2010-06-28 12:10:00,62.9,62.9,62.76,62.84,11681.990265008111,43.1979,43.1979,43.1017,43.1567,11681.9903
2010-06-28 12:15:00,62.83,62.83,62.69,62.77,8220.65981611682,43.1498,43.1498,43.0536,43.1086,8220.6598
2010-06-28 12:20:00,62.77,62.79,62.68,62.72,12871.822606814494,43.1086,43.1223,43.0468,43.0742,12871.8226
2010-06-28 12:25:00,62.72,62.76,62.66,62.71,23363.980530016222,43.0742,43.1017,43.033,43.0674,23363.9805
2010-06-28 12:30:00,62.7,62.79,62.6,62.64,30719.30773391022,43.0605,43.1223,42.9918,43.0193,30719.3077
2010-06-28 12:35:00,62.68,62.73,62.59,62.59,18712.81773931855,43.0468,43.0811,42.985,42.985,18712.8177
2010-06-28 12:40:00,62.58,62.68,62.53,62.65,11249.3239588967,42.9781,43.0468,42.9438,43.0262,11249.324
2010-06-28 12:45:00,62.65,62.67,62.51,62.67,13088.1557598702,43.0262,43.0399,42.93,43.0399,13088.1558
2010-06-28 12:50:00,62.67,62.74,62.57,62.71,10167.658193618172,43.0399,43.088,42.9712,43.0674,10167.6582
2010-06-28 12:55:00,62.72,62.76,62.69,62.76,6706.327744726879,43.0742,43.1017,43.0536,43.1017,6706.3277
2010-06-28 13:00:00,62.76,62.78,62.67,62.7,14169.821525148727,43.1017,43.1154,43.0399,43.0605,14169.8215
2010-06-28 13:05:00,62.71,62.73,62.63,62.63,10059.491617090318,43.0674,43.0811,43.0124,43.0124,10059.4916
2010-06-28 13:10:00,62.62,62.62,62.58,62.6,33856.13845321796,43.0056,43.0056,42.9781,42.9918,33856.1385
2010-06-28 13:15:00,62.59,62.61,62.51,62.6,21957.815035154137,42.985,42.9987,42.93,42.9918,21957.815
2010-06-28 13:20:00,62.61,62.62,62.44,62.58,38507.30124391563,42.9987,43.0056,42.8819,42.9781,38507.3012
2010-06-28 13:25:00,62.59,62.69,62.52,62.66,5300.162249864791,42.985,43.0536,42.9369,43.033,5300.1622
2010-06-28 13:30:00,62.65,62.65,62.55,62.63,10167.658193618172,43.0262,43.0262,42.9575,43.0124,10167.6582
2010-06-28 13:35:00,62.62,62.63,62.53,62.6,8977.82585181179,43.0056,43.0124,42.9438,42.9918,8977.8259
2010-06-28 13:40:00,62.61,62.61,62.53,62.56,6273.661438615468,42.9987,42.9987,42.9438,42.9644,6273.6614
2010-06-28 13:45:00,62.56,62.65,62.55,62.63,6706.327744726879,42.9644,43.0262,42.9575,43.0124,6706.3277
2010-06-28 13:50:00,62.63,62.67,62.63,62.63,47160.62736614386,43.0124,43.0399,43.0124,43.0124,47160.6274
2010-06-28 13:55:00,62.65,62.78,62.65,62.73,12222.823147647376,43.0262,43.1154,43.0262,43.0811,12222.8231
2010-06-28 14:00:00,62.72,62.77,62.68,62.76,8761.492698756085,43.0742,43.1086,43.0468,43.1017,8761.4927
2010-06-28 14:05:00,62.76,62.76,62.7,62.73,9843.158464034614,43.1017,43.1017,43.0605,43.0811,9843.1585
2010-06-28 14:10:00,62.73,62.79,62.72,62.78,14926.9875608437,43.0811,43.1223,43.0742,43.1154,14926.9876
2010-06-28 14:15:00,62.77,62.79,62.7,62.7,7787.993510005408,43.1086,43.1223,43.0605,43.0605,7787.9935
2010-06-28 14:20:00,62.69,62.75,62.67,62.71,32125.47322877231,43.0536,43.0948,43.0399,43.0674,32125.4732
2010-06-28 14:25:00,62.69,62.73,62.63,62.63,29204.97566252028,43.0536,43.0811,43.0124,43.0124,29204.9757
2010-06-28 14:30:00,62.64,62.71,62.63,62.68,10275.824770146024,43.0193,43.0674,43.0124,43.0468,10275.8248
2010-06-28 14:35:00,62.7,62.83,62.68,62.79,14710.654407787992,43.0605,43.1498,43.0468,43.1223,14710.6544
2010-06-28 14:40:00,62.8,62.95,62.77,62.95,7679.826933477555,43.1292,43.2322,43.1086,43.2322,7679.8269
2010-06-28 14:45:00,62.93,62.94,62.85,62.87,14926.9875608437,43.2185,43.2253,43.1635,43.1773,14926.9876
2010-06-28 14:50:00,62.87,62.9,62.79,62.79,31260.140616549485,43.1773,43.1979,43.1223,43.1223,31260.1406
2010-06-28 14:55:00,62.78,62.88,62.77,62.87,15575.987020010816,43.1154,43.1841,43.1086,43.1773,15575.987
2010-06-28 15:00:00,62.87,62.88,62.79,62.79,18280.15143320714,43.1773,43.1841,43.1223,43.1223,18280.1514
2010-06-28 15:05:00,62.8,62.87,62.77,62.78,11032.990805840996,43.1292,43.1773,43.1086,43.1154,11032.9908
2010-06-28 15:10:00,62.78,62.8,62.67,62.69,13196.322336398052,43.1154,43.1292,43.0399,43.0536,13196.3223
2010-06-28 15:15:00,62.68,62.76,62.65,62.73,11465.657111952409,43.0468,43.1017,43.0262,43.0811,11465.6571
2010-06-28 15:20:00,62.74,62.74,62.6,62.62,71498.10708491076,43.088,43.088,42.9918,43.0056,71498.1071
2010-06-28 15:25:00,62.61,62.63,62.52,62.54,15035.154137371552,42.9987,43.0124,42.9369,42.9506,15035.1541
2010-06-28 15:30:00,62.54,62.63,62.52,62.63,20767.98269334776,42.9506,43.0124,42.9369,43.0124,20767.9827
2010-06-28 15:35:00,62.63,62.75,62.62,62.74,50081.12493239589,43.0124,43.0948,43.0056,43.088,50081.1249
2010-06-28 15:40:00,62.74,62.8,62.66,62.77,43915.630070308274,43.088,43.1292,43.033,43.1086,43915.6301
2010-06-28 15:45:00,62.78,62.78,62.66,62.69,38723.63439697133,43.1154,43.1154,43.033,43.0536,38723.6344
2010-06-28 15:50:00,62.7,62.71,62.56,62.59,91076.25743645211,43.0605,43.0674,42.9644,42.985,91076.2574
2010-06-28 15:55:00,62.59,62.69,62.57,62.63,126771.2276906436,42.985,43.0536,42.9712,43.0124,126771.2277
2010-06-29 09:30:00,61.37,61.43,61.04,61.29,29745.808545159543,42.4623,42.5038,42.234,42.407,29745.8085
2010-06-29 09:35:00,61.29,61.46,61.29,61.41,23580.31368307193,42.407,42.5246,42.407,42.49,23580.3137
2010-06-29 09:40:00,61.41,61.42,61.16,61.23,22498.6479177934,42.49,42.4969,42.317,42.3654,22498.6479
2010-06-29 09:45:00,61.21,61.24,60.94,61.0,81233.09897241752,42.3516,42.3724,42.1648,42.2063,81233.099
2010-06-29 09:50:00,60.98,60.98,60.68,60.84,21957.815035154137,42.1925,42.1925,41.9849,42.0956,21957.815
2010-06-29 09:55:00,60.87,61.07,60.87,61.06,20010.816657652784,42.1164,42.2547,42.1164,42.2478,20010.8167
2010-06-29 10:00:00,61.06,61.06,60.63,60.72,32449.972958355866,42.2478,42.2478,41.9503,42.0126,32449.973
2010-06-29 10:05:00,60.7,60.96,60.67,60.95,10816.657652785289,41.9987,42.1786,41.978,42.1717,10816.6577
2010-06-29 10:10:00,60.98,61.02,60.92,61.01,15575.987020010816,42.1925,42.2201,42.1509,42.2132,15575.987
2010-06-29 10:15:00,61.01,61.01,60.81,60.92,10600.324499729582,42.2132,42.2132,42.0748,42.1509,10600.3245
2010-06-29 10:20:00,60.92,60.96,60.85,60.92,20118.98323418064,42.1509,42.1786,42.1025,42.1509,20118.9832
2010-06-29 10:25:00,60.92,60.92,60.67,60.69,28231.47647376961,42.1509,42.1509,41.978,41.9918,28231.4765
2010-06-29 10:30:00,60.68,60.84,60.67,60.71,18388.31800973499,41.9849,42.0956,41.978,42.0056,18388.318
2010-06-29 10:35:00,60.69,60.82,60.69,60.81,23472.14710654408,41.9918,42.0818,41.9918,42.0748,23472.1471
2010-06-29 10:40:00,60.81,60.85,60.74,60.78,10924.824229313142,42.0748,42.1025,42.0264,42.0541,10924.8242
2010-06-29 10:45:00,60.78,60.79,60.71,60.75,12222.823147647376,42.0541,42.061,42.0056,42.0333,12222.8231
2010-06-29 10:50:00,60.76,60.85,60.69,60.8,13953.488372093025,42.0402,42.1025,41.9918,42.0679,13953.4884
2010-06-29 10:55:00,60.8,61.03,60.8,61.0,12439.156300703082,42.0679,42.2271,42.0679,42.2063,12439.1563
2010-06-29 11:00:00,60.99,61.03,60.94,60.99,9085.992428339645,42.1994,42.2271,42.1648,42.1994,9085.9924
2010-06-29 11:05:00,60.99,61.16,60.9,61.13,16982.152514872905,42.1994,42.317,42.1371,42.2962,16982.1525
2010-06-29 11:10:00,61.16,61.27,61.1,61.11,22498.6479177934,42.317,42.3931,42.2755,42.2824,22498.6479
2010-06-29 11:15:00,61.12,61.15,61.03,61.04,21525.148729042725,42.2893,42.3101,42.2271,42.234,21525.1487
2010-06-29 11:20:00,61.04,61.11,61.04,61.04,23688.480259599783,42.234,42.2824,42.234,42.234,23688.4803
2010-06-29 11:25:00,61.07,61.07,60.89,60.92,53434.28880475933,42.2547,42.2547,42.1302,42.1509,53434.2888
2010-06-29 11:30:00,60.92,61.04,60.88,60.88,44672.79610600325,42.1509,42.234,42.1233,42.1233,44672.7961
2010-06-29 11:35:00,60.85,60.92,60.84,60.89,4651.162790697675,42.1025,42.1509,42.0956,42.1302,4651.1628
2010-06-29 11:40:00,60.89,60.92,60.85,60.92,16224.986479177933,42.1302,42.1509,42.1025,42.1509,16224.9865
2010-06-29 11:45:00,60.92,60.97,60.9,60.96,10167.658193618172,42.1509,42.1855,42.1371,42.1786,10167.6582
2010-06-29 11:50:00,60.98,61.03,60.97,61.0,6489.994591671173,42.1925,42.2271,42.1855,42.2063,6489.9946
2010-06-29 11:55:00,61.01,61.05,60.97,61.01,7679.826933477555,42.2132,42.2409,42.1855,42.2132,7679.8269
2010-06-29 12:00:00,61.01,61.02,60.94,60.95,12655.489453758788,42.2132,42.2201,42.1648,42.1717,12655.4895
2010-06-29 12:05:00,60.96,61.07,60.93,61.04,27582.47701460249,42.1786,42.2547,42.1579,42.234,27582.477
2010-06-29 12:10:00,61.03,61.04,60.94,61.03,9302.32558139535,42.2271,42.234,42.1648,42.2271,9302.3256
2010-06-29 12:15:00,61.01,61.15,60.94,61.09,7679.826933477555,42.2132,42.3101,42.1648,42.2686,7679.8269
2010-06-29 12:20:00,61.08,61.18,61.05,61.18,5191.995673336939,42.2617,42.3308,42.2409,42.3308,5191.9957
2010-06-29 12:25:00,61.2,61.2,61.09,61.12,4326.663061114115,42.3447,42.3447,42.2686,42.2893,4326.6631
2010-06-29 12:30:00,61.12,61.13,61.02,61.04,6057.328285559762,42.2893,42.2962,42.2201,42.234,6057.3283
2010-06-29 12:35:00,61.07,61.1,61.02,61.03,6057.328285559762,42.2547,42.2755,42.2201,42.2271,6057.3283
2010-06-29 12:40:00,61.04,61.09,61.01,61.04,12871.822606814494,42.234,42.2686,42.2132,42.234,12871.8226
2010-06-29 12:45:00,61.03,61.12,61.02,61.09,9410.4921579232,42.2271,42.2893,42.2201,42.2686,9410.4922
2010-06-29 12:50:00,61.11,61.11,61.01,61.01,7571.660356949702,42.2824,42.2824,42.2132,42.2132,7571.6604
2010-06-29 12:55:00,61.01,61.06,60.94,61.03,16982.152514872905,42.2132,42.2478,42.1648,42.2271,16982.1525
2010-06-29 13:00:00,61.03,61.03,60.97,61.02,12871.822606814494,42.2271,42.2271,42.1855,42.2201,12871.8226
2010-06-29 13:05:00,61.02,61.02,60.92,60.97,11681.990265008111,42.2201,42.2201,42.1509,42.1855,11681.9903
2010-06-29 13:10:00,61.0,61.01,60.92,60.94,5949.161709031909,42.2063,42.2132,42.1509,42.1648,5949.1617
2010-06-29 13:15:00,60.95,61.01,60.89,60.98,14386.154678204435,42.1717,42.2132,42.1302,42.1925,14386.1547
2010-06-29 13:20:00,60.98,61.02,60.94,60.94,9626.825310978908,42.1925,42.2201,42.1648,42.1648,9626.8253
2010-06-29 13:25:00,60.93,60.96,60.9,60.95,7571.660356949702,42.1579,42.1786,42.1371,42.1717,7571.6604
2010-06-29 13:30:00,60.94,60.95,60.79,60.79,19578.15035154137,42.1648,42.1717,42.061,42.061,19578.1504
2010-06-29 13:35:00,60.79,60.83,60.76,60.78,10708.491076257436,42.061,42.0887,42.0402,42.0541,10708.4911
2010-06-29 13:40:00,60.77,60.87,60.75,60.85,12114.656571119524,42.0472,42.1164,42.0333,42.1025,12114.6566
2010-06-29 13:45:00,60.83,60.86,60.79,60.84,4975.662520281233,42.0887,42.1094,42.061,42.0956,4975.6625
2010-06-29 13:50:00,60.89,60.91,60.79,60.79,25527.312060573284,42.1302,42.144,42.061,42.061,25527.3121
2010-06-29 13:55:00,60.79,60.96,60.79,60.96,16765.819361817197,42.061,42.1786,42.061,42.1786,16765.8194
2010-06-29 14:00:00,60.95,60.96,60.87,60.9,9194.159004867495,42.1717,42.1786,42.1164,42.1371,9194.159
2010-06-29 14:05:00,60.9,61.02,60.89,60.96,17631.15197404002,42.1371,42.2201,42.1302,42.1786,17631.152
2010-06-29 14:10:00,60.96,61.02,60.94,60.98,14277.98810167658,42.1786,42.2201,42.1648,42.1925,14277.9881
2010-06-29 14:15:00,60.96,61.03,60.94,60.98,12006.489994591671,42.1786,42.2271,42.1648,42.1925,12006.49
2010-06-29 14:20:00,60.97,61.02,60.92,61.0,32666.306111411574,42.1855,42.2201,42.1509,42.2063,32666.3061
2010-06-29 14:25:00,61.02,61.1,61.01,61.01,17090.319091400757,42.2201,42.2755,42.2132,42.2132,17090.3191
2010-06-29 14:30:00,61.01,61.02,60.85,60.85,21092.48242293132,42.2132,42.2201,42.1025,42.1025,21092.4824
2010-06-29 14:35:00,60.87,60.88,60.79,60.82,17955.65170362358,42.1164,42.1233,42.061,42.0818,17955.6517
2010-06-29 14:40:00,60.82,60.87,60.79,60.83,11249.3239588967,42.0818,42.1164,42.061,42.0887,11249.324
2010-06-29 14:45:00,60.86,60.86,60.76,60.76,18820.984315846403,42.1094,42.1094,42.0402,42.0402,18820.9843
2010-06-29 14:50:00,60.78,60.91,60.69,60.83,21957.815035154137,42.0541,42.144,41.9918,42.0887,21957.815
2010-06-29 14:55:00,60.84,60.84,60.71,60.78,28988.64250946457,42.0956,42.0956,42.0056,42.0541,28988.6425
2010-06-29 15:00:00,60.8,60.85,60.73,60.83,15684.153596538668,42.0679,42.1025,42.0195,42.0887,15684.1536
2010-06-29 15:05:00,60.85,60.92,60.79,60.79,14277.98810167658,42.1025,42.1509,42.061,42.061,14277.9881
2010-06-29 15:10:00,60.8,60.8,60.72,60.76,14386.154678204435,42.0679,42.0679,42.0126,42.0402,14386.1547
2010-06-29 15:15:00,60.77,60.86,60.63,60.63,42184.96484586263,42.0472,42.1094,41.9503,41.9503,42184.9648
2010-06-29 15:20:00,60.63,60.67,60.43,60.62,48242.29313142239,41.9503,41.978,41.8119,41.9434,48242.2931
2010-06-29 15:25:00,60.61,60.62,60.52,60.61,42833.96430502975,41.9365,41.9434,41.8742,41.9365,42833.9643
2010-06-29 15:30:00,60.6,60.67,60.54,60.61,90102.75824770144,41.9295,41.978,41.888,41.9365,90102.7582
2010-06-29 15:35:00,60.59,60.67,60.55,60.56,96484.58626284478,41.9226,41.978,41.8949,41.9019,96484.5863
2010-06-29 15:40:00,60.55,60.56,60.39,60.39,49756.62520281233,41.8949,41.9019,41.7842,41.7842,49756.6252
2010-06-29 15:45:00,60.37,60.4,60.28,60.36,74743.10438074634,41.7704,41.7912,41.7081,41.7635,74743.1044
2010-06-29 15:50:00,60.37,60.74,60.36,60.74,84586.26284478095,41.7704,42.0264,41.7635,42.0264,84586.2628
2010-06-29 15:55:00,60.76,60.8,60.55,60.63,144510.54624121147,42.0402,42.0679,41.8949,41.9503,144510.5462
2010-06-30 09:30:00,60.36,60.52,60.2,60.43,41535.96538669551,41.7635,41.8742,41.6528,41.8119,41535.9654
2010-06-30 09:35:00,60.5,60.64,60.5,60.59,12871.822606814494,41.8603,41.9572,41.8603,41.9226,12871.8226
2010-06-30 09:40:00,60.61,60.74,60.59,60.72,16441.31963223364,41.9365,42.0264,41.9226,42.0126,16441.3196
2010-06-30 09:45:00,60.77,60.9,60.74,60.86,19902.65008112493,42.0472,42.1371,42.0264,42.1094,19902.6501
2010-06-30 09:50:00,60.87,61.04,60.81,60.99,16116.81990265008,42.1164,42.234,42.0748,42.1994,16116.8199
2010-06-30 09:55:00,60.96,61.04,60.89,60.92,13628.988642509465,42.1786,42.234,42.1302,42.1509,13628.9886
2010-06-30 10:00:00,60.89,60.98,60.84,60.9,9302.32558139535,42.1302,42.1925,42.0956,42.1371,9302.3256
2010-06-30 10:05:00,60.92,60.98,60.82,60.85,10383.991346673878,42.1509,42.1925,42.0818,42.1025,10383.9913
2010-06-30 10:10:00,60.86,60.9,60.84,60.86,7787.993510005408,42.1094,42.1371,42.0956,42.1094,7787.9935
2010-06-30 10:15:00,60.85,60.87,60.72,60.75,19794.48350459708,42.1025,42.1164,42.0126,42.0333,19794.4835
2010-06-30 10:20:00,60.72,60.73,60.55,60.58,25851.81179015684,42.0126,42.0195,41.8949,41.9157,25851.8118
2010-06-30 10:25:00,60.59,60.72,60.53,60.63,8869.659275283937,41.9226,42.0126,41.8811,41.9503,8869.6593
2010-06-30 10:30:00,60.64,60.76,60.62,60.62,8977.82585181179,41.9572,42.0402,41.9434,41.9434,8977.8259
2010-06-30 10:35:00,60.63,60.75,60.63,60.67,15143.320713899404,41.9503,42.0333,41.9503,41.978,15143.3207
2010-06-30 10:40:00,60.69,60.7,60.47,60.5,15900.486749594374,41.9918,41.9987,41.8396,41.8603,15900.4867
2010-06-30 10:45:00,60.5,60.55,60.47,60.48,12006.489994591671,41.8603,41.8949,41.8396,41.8465,12006.49
2010-06-30 10:50:00,60.51,60.51,60.37,60.42,40454.29962141698,41.8673,41.8673,41.7704,41.805,40454.2996
2010-06-30 10:55:00,60.42,60.45,60.34,60.34,20876.14926987561,41.805,41.8258,41.7496,41.7496,20876.1493
2010-06-30 11:00:00,60.34,60.47,60.31,60.43,25959.97836668469,41.7496,41.8396,41.7289,41.8119,25959.9784
2010-06-30 11:05:00,60.45,60.45,60.36,60.42,10924.824229313142,41.8258,41.8258,41.7635,41.805,10924.8242
2010-06-30 11:10:00,60.42,60.46,60.37,60.43,30827.474310438072,41.805,41.8327,41.7704,41.8119,30827.4743
2010-06-30 11:15:00,60.43,60.51,60.43,60.48,9194.159004867495,41.8119,41.8673,41.8119,41.8465,9194.159
2010-06-30 11:20:00,60.51,60.64,60.49,60.61,32017.306652244457,41.8673,41.9572,41.8534,41.9365,32017.3067
2010-06-30 11:25:00,60.6,60.65,60.51,60.51,11032.990805840996,41.9295,41.9641,41.8673,41.8673,11032.9908
2010-06-30 11:30:00,60.5,60.55,60.5,60.53,17414.818820984314,41.8603,41.8949,41.8603,41.8811,17414.8188
2010-06-30 11:35:00,60.53,60.63,60.53,60.59,19578.15035154137,41.8811,41.9503,41.8811,41.9226,19578.1504
2010-06-30 11:40:00,60.59,60.67,60.56,60.56,22606.814494321254,41.9226,41.978,41.9019,41.9019,22606.8145
2010-06-30 11:45:00,60.58,60.75,60.57,60.67,38074.63493780421,41.9157,42.0333,41.9088,41.978,38074.6349
2010-06-30 11:50:00,60.69,60.81,60.68,60.73,36019.469983775016,41.9918,42.0748,41.9849,42.0195,36019.47
2010-06-30 11:55:00,60.72,60.76,60.68,60.68,9843.158464034614,42.0126,42.0402,41.9849,41.9849,9843.1585
2010-06-30 12:00:00,60.67,60.71,60.63,60.68,8112.493239588966,41.978,42.0056,41.9503,41.9849,8112.4932
2010-06-30 12:05:00,60.68,60.7,60.66,60.68,7787.993510005408,41.9849,41.9987,41.9711,41.9849,7787.9935
2010-06-30 12:10:00,60.69,60.72,60.69,60.69,5408.328826392644,41.9918,42.0126,41.9918,41.9918,5408.3288
2010-06-30 12:15:00,60.69,60.77,60.67,60.74,31368.307193077337,41.9918,42.0472,41.978,42.0264,31368.3072
2010-06-30 12:20:00,60.75,60.8,60.72,60.78,20767.98269334776,42.0333,42.0679,42.0126,42.0541,20767.9827
2010-06-30 12:25:00,60.79,60.8,60.71,60.75,13088.1557598702,42.061,42.0679,42.0056,42.0333,13088.1558
2010-06-30 12:30:00,60.74,60.77,60.68,60.77,5083.829096809086,42.0264,42.0472,41.9849,42.0472,5083.8291
2010-06-30 12:35:00,60.78,60.78,60.7,60.71,12871.822606814494,42.0541,42.0541,41.9987,42.0056,12871.8226
2010-06-30 12:40:00,60.7,60.71,60.6,60.62,10275.824770146024,41.9987,42.0056,41.9295,41.9434,10275.8248
2010-06-30 12:45:00,60.59,60.61,60.55,60.59,7138.994050838291,41.9226,41.9365,41.8949,41.9226,7138.9941
2010-06-30 12:50:00,60.6,60.67,60.6,60.67,6598.161168199026,41.9295,41.978,41.9295,41.978,6598.1612
2010-06-30 12:55:00,60.67,60.73,60.67,60.71,5408.328826392644,41.978,42.0195,41.978,42.0056,5408.3288
2010-06-30 13:00:00,60.71,60.77,60.7,60.77,9194.159004867495,42.0056,42.0472,41.9987,42.0472,9194.159
2010-06-30 13:05:00,60.75,60.75,60.65,60.7,7247.160627366144,42.0333,42.0333,41.9641,41.9987,7247.1606
2010-06-30 13:10:00,60.71,60.74,60.69,60.7,7463.49378042185,42.0056,42.0264,41.9918,41.9987,7463.4938
2010-06-30 13:15:00,60.67,60.67,60.6,60.67,5949.161709031909,41.978,41.978,41.9295,41.978,5949.1617
2010-06-30 13:20:00,60.67,60.79,60.67,60.79,8545.159545700379,41.978,42.061,41.978,42.061,8545.1595
2010-06-30 13:25:00,60.79,60.79,60.7,60.71,13412.655489453758,42.061,42.061,41.9987,42.0056,13412.6555
2010-06-30 13:30:00,60.72,60.76,60.55,60.59,8869.659275283937,42.0126,42.0402,41.8949,41.9226,8869.6593
2010-06-30 13:35:00,60.59,60.67,60.58,60.62,10816.657652785289,41.9226,41.978,41.9157,41.9434,10816.6577
2010-06-30 13:40:00,60.61,60.67,60.58,60.64,7030.8274743104375,41.9365,41.978,41.9157,41.9572,7030.8275
2010-06-30 13:45:00,60.65,60.74,60.65,60.67,6057.328285559762,41.9641,42.0264,41.9641,41.978,6057.3283
2010-06-30 13:50:00,60.67,60.69,60.62,60.68,8436.992969172525,41.978,41.9918,41.9434,41.9849,8436.993
2010-06-30 13:55:00,60.68,60.71,60.64,60.65,19469.98377501352,41.9849,42.0056,41.9572,41.9641,19469.9838
2010-06-30 14:00:00,60.65,60.67,60.51,60.53,39913.46673877772,41.9641,41.978,41.8673,41.8811,39913.4667
2010-06-30 14:05:00,60.55,60.55,60.4,60.45,23363.980530016222,41.8949,41.8949,41.7912,41.8258,23363.9805
2010-06-30 14:10:00,60.46,60.49,60.38,60.4,19902.65008112493,41.8327,41.8534,41.7773,41.7912,19902.6501
2010-06-30 14:15:00,60.39,60.43,60.35,60.37,15251.487290427258,41.7842,41.8119,41.7566,41.7704,15251.4873
2010-06-30 14:20:00,60.37,60.38,60.25,60.27,22282.314764737694,41.7704,41.7773,41.6874,41.7012,22282.3148
2010-06-30 14:25:00,60.26,60.36,60.23,60.31,19037.317468902107,41.6943,41.7635,41.6735,41.7289,19037.3175
2010-06-30 14:30:00,60.3,60.39,60.26,60.34,15035.154137371552,41.722,41.7842,41.6943,41.7496,15035.1541
2010-06-30 14:35:00,60.35,60.39,60.31,60.31,16873.98593834505,41.7566,41.7842,41.7289,41.7289,16873.9859
2010-06-30 14:40:00,60.31,60.33,60.23,60.25,14926.9875608437,41.7289,41.7427,41.6735,41.6874,14926.9876
2010-06-30 14:45:00,60.26,60.4,60.2,60.38,28231.47647376961,41.6943,41.7912,41.6528,41.7773,28231.4765
2010-06-30 14:50:00,60.37,60.38,60.33,60.33,17090.319091400757,41.7704,41.7773,41.7427,41.7427,17090.3191
2010-06-30 14:55:00,60.34,60.38,60.29,60.29,21092.48242293132,41.7496,41.7773,41.715,41.715,21092.4824
2010-06-30 15:00:00,60.28,60.36,60.27,60.36,19361.817198485667,41.7081,41.7635,41.7012,41.7635,19361.8172
2010-06-30 15:05:00,60.38,60.38,60.33,60.34,23255.81395348837,41.7773,41.7773,41.7427,41.7496,23255.814
2010-06-30 15:10:00,60.35,60.35,60.26,60.28,21416.98215251488,41.7566,41.7566,41.6943,41.7081,21416.9822
2010-06-30 15:15:00,60.29,60.29,60.15,60.16,25419.145484045428,41.715,41.715,41.6182,41.6251,25419.1455
2010-06-30 15:20:00,60.16,60.22,60.13,60.18,18820.984315846403,41.6251,41.6666,41.6043,41.6389,18820.9843
2010-06-30 15:25:00,60.18,60.18,60.04,60.07,50405.62466197945,41.6389,41.6389,41.5421,41.5628,50405.6247
2010-06-30 15:30:00,60.07,60.08,60.0,60.06,98431.58464034612,41.5628,41.5697,41.5144,41.5559,98431.5846
2010-06-30 15:35:00,60.07,60.12,59.98,60.02,74202.27149810709,41.5628,41.5974,41.5006,41.5282,74202.2715
2010-06-30 15:40:00,60.02,60.07,59.87,59.89,102758.24770146023,41.5282,41.5628,41.4244,41.4383,102758.2477
2010-06-30 15:45:00,59.87,60.05,59.74,59.99,112817.73931855056,41.4244,41.549,41.3345,41.5075,112817.7393
2010-06-30 15:50:00,60.0,60.07,59.93,59.96,161276.36560302865,41.5144,41.5628,41.466,41.4867,161276.3656
2010-06-30 15:55:00,59.95,60.11,59.91,59.95,214926.9875608437,41.4798,41.5905,41.4521,41.4798,214926.9876
2010-07-01 09:30:00,59.67,60.55,59.67,60.35,49540.29204975662,41.2861,41.8949,41.2861,41.7566,49540.292
2010-07-01 09:35:00,60.32,60.5,60.21,60.41,46403.46133044889,41.7358,41.8603,41.6597,41.7981,46403.4613
2010-07-01 09:40:00,60.41,60.46,60.32,60.37,17090.319091400757,41.7981,41.8327,41.7358,41.7704,17090.3191
2010-07-01 09:45:00,60.41,60.46,60.36,60.38,49432.12547322877,41.7981,41.8327,41.7635,41.7773,49432.1255
2010-07-01 09:50:00,60.42,60.42,60.3,60.34,32449.972958355866,41.805,41.805,41.722,41.7496,32449.973
2010-07-01 09:55:00,60.32,60.36,60.21,60.21,26500.81124932396,41.7358,41.7635,41.6597,41.6597,26500.8112
2010-07-01 10:00:00,60.21,60.21,59.96,60.02,104380.74634937804,41.6597,41.6597,41.4867,41.5282,104380.7463
2010-07-01 10:05:00,60.01,60.27,59.98,60.24,39588.96700919416,41.5213,41.7012,41.5006,41.6805,39588.967
2010-07-01 10:10:00,60.25,60.3,60.08,60.14,34396.97133585722,41.6874,41.722,41.5697,41.6113,34396.9713
2010-07-01 10:15:00,60.16,60.26,60.1,60.14,48783.12601406165,41.6251,41.6943,41.5836,41.6113,48783.126
2010-07-01 10:20:00,60.13,60.22,60.06,60.16,36343.96971335857,41.6043,41.6666,41.5559,41.6251,36343.9697
2010-07-01 10:25:00,60.15,60.22,60.09,60.15,50513.7912385073,41.6182,41.6666,41.5767,41.6182,50513.7912
2010-07-01 10:30:00,60.17,60.2,60.05,60.14,30286.641427798808,41.632,41.6528,41.549,41.6113,30286.6414
2010-07-01 10:35:00,60.14,60.18,59.98,59.99,57977.28501892915,41.6113,41.6389,41.5006,41.5075,57977.285
2010-07-01 10:40:00,60.0,60.02,59.78,59.87,65873.44510546241,41.5144,41.5282,41.3622,41.4244,65873.4451
2010-07-01 10:45:00,59.87,60.08,59.86,60.06,77771.76852352623,41.4244,41.5697,41.4175,41.5559,77771.7685
2010-07-01 10:50:00,60.04,60.12,59.95,60.02,24121.146565711195,41.5421,41.5974,41.4798,41.5282,24121.1466
2010-07-01 10:55:00,60.03,60.12,59.96,60.04,30286.641427798808,41.5352,41.5974,41.4867,41.5421,30286.6414
2010-07-01 11:00:00,60.01,60.03,59.87,60.01,38507.30124391563,41.5213,41.5352,41.4244,41.5213,38507.3012
2010-07-01 11:05:00,60.0,60.0,59.76,59.8,43158.4640346133,41.5144,41.5144,41.3483,41.376,43158.464
2010-07-01 11:10:00,59.81,59.88,59.72,59.73,30502.97458085452,41.3829,41.4314,41.3207,41.3276,30502.9746
2010-07-01 11:15:00,59.74,59.98,59.73,59.98,31368.307193077337,41.3345,41.5006,41.3276,41.5006,31368.3072
2010-07-01 11:20:00,59.97,59.99,59.92,59.96,54840.454299621415,41.4936,41.5075,41.459,41.4867,54840.4543
2010-07-01 11:25:00,59.96,60.07,59.93,60.07,75716.60356949702,41.4867,41.5628,41.466,41.5628,75716.6036
2010-07-01 11:30:00,60.07,60.09,59.97,60.06,16549.486208761493,41.5628,41.5767,41.4936,41.5559,16549.4862
2010-07-01 11:35:00,60.08,60.24,60.06,60.23,33856.13845321796,41.5697,41.6805,41.5559,41.6735,33856.1385
2010-07-01 11:40:00,60.21,60.33,60.17,60.31,19145.484045429963,41.6597,41.7427,41.632,41.7289,19145.484
2010-07-01 11:45:00,60.28,60.37,60.19,60.2,21957.815035154137,41.7081,41.7704,41.6459,41.6528,21957.815
2010-07-01 11:50:00,60.2,60.24,60.1,60.1,26500.81124932396,41.6528,41.6805,41.5836,41.5836,26500.8112
2010-07-01 11:55:00,60.1,60.1,59.96,60.08,89778.2585181179,41.5836,41.5836,41.4867,41.5697,89778.2585
2010-07-01 12:00:00,60.07,60.07,59.91,59.96,23039.480800432662,41.5628,41.5628,41.4521,41.4867,23039.4808
2010-07-01 12:05:00,59.94,60.02,59.94,59.97,9085.992428339645,41.4729,41.5282,41.4729,41.4936,9085.9924
2010-07-01 12:10:00,59.97,60.05,59.94,60.02,22065.98161168199,41.4936,41.549,41.4729,41.5282,22065.9816
2010-07-01 12:15:00,60.01,60.03,59.94,59.96,21957.815035154137,41.5213,41.5352,41.4729,41.4867,21957.815
2010-07-01 12:20:00,59.97,59.97,59.82,59.82,76690.1027582477,41.4936,41.4936,41.3899,41.3899,76690.1028
2010-07-01 12:25:00,59.83,59.94,59.83,59.93,15684.153596538668,41.3968,41.4729,41.3968,41.466,15684.1536
2010-07-01 12:30:00,59.92,59.98,59.87,59.98,20767.98269334776,41.459,41.5006,41.4244,41.5006,20767.9827
2010-07-01 12:35:00,59.98,60.06,59.91,60.06,16008.653326122228,41.5006,41.5559,41.4521,41.5559,16008.6533
2010-07-01 12:40:00,60.06,60.43,60.05,60.38,51270.95727420227,41.5559,41.8119,41.549,41.7773,51270.9573
2010-07-01 12:45:00,60.39,60.42,60.33,60.39,20227.14981070849,41.7842,41.805,41.7427,41.7842,20227.1498
2010-07-01 12:50:00,60.41,60.53,60.31,60.31,11357.490535424551,41.7981,41.8811,41.7289,41.7289,11357.4905
2010-07-01 12:55:00,60.31,60.31,60.18,60.2,12979.989183342346,41.7289,41.7289,41.6389,41.6528,12979.9892
2010-07-01 13:00:00,60.2,60.21,60.05,60.12,39156.30070308274,41.6528,41.6597,41.549,41.5974,39156.3007
2010-07-01 13:05:00,60.14,60.16,60.05,60.1,24770.14602487831,41.6113,41.6251,41.549,41.5836,24770.146
2010-07-01 13:10:00,60.09,60.1,59.99,60.05,18496.484586262843,41.5767,41.5836,41.5075,41.549,18496.4846
2010-07-01 13:15:00,60.03,60.18,60.03,60.18,33531.638723634394,41.5352,41.6389,41.5352,41.6389,33531.6387
2010-07-01 13:20:00,60.18,60.24,60.13,60.18,33423.47214710654,41.6389,41.6805,41.6043,41.6389,33423.4721
2010-07-01 13:25:00,60.18,60.19,60.08,60.14,45646.29529475392,41.6389,41.6459,41.5697,41.6113,45646.2953
2010-07-01 13:30:00,60.16,60.4,60.16,60.36,36343.96971335857,41.6251,41.7912,41.6251,41.7635,36343.9697
2010-07-01 13:35:00,60.41,60.53,60.31,60.53,18929.15089237425,41.7981,41.8811,41.7289,41.8811,18929.1509
2010-07-01 13:40:00,60.5,60.5,60.19,60.25,31368.307193077337,41.8603,41.8603,41.6459,41.6874,31368.3072
2010-07-01 13:45:00,60.28,60.29,60.09,60.17,10708.491076257436,41.7081,41.715,41.5767,41.632,10708.4911
2010-07-01 13:50:00,60.16,60.28,60.16,60.2,18496.484586262843,41.6251,41.7081,41.6251,41.6528,18496.4846
2010-07-01 13:55:00,60.24,60.4,60.15,60.36,16982.152514872905,41.6805,41.7912,41.6182,41.7635,16982.1525
2010-07-01 14:00:00,60.35,60.43,60.31,60.43,15792.320173066522,41.7566,41.8119,41.7289,41.8119,15792.3202
2010-07-01 14:05:00,60.41,60.42,60.3,60.31,9843.158464034614,41.7981,41.805,41.722,41.7289,9843.1585
2010-07-01 14:10:00,60.28,60.46,60.27,60.43,5732.828555976204,41.7081,41.8327,41.7012,41.8119,5732.8286
2010-07-01 14:15:00,60.43,60.56,60.43,60.48,9302.32558139535,41.8119,41.9019,41.8119,41.8465,9302.3256
2010-07-01 14:20:00,60.49,60.5,60.38,60.49,44889.12925905895,41.8534,41.8603,41.7773,41.8534,44889.1293
2010-07-01 14:25:00,60.48,60.5,60.32,60.43,15251.487290427258,41.8465,41.8603,41.7358,41.8119,15251.4873
2010-07-01 14:30:00,60.42,60.43,60.26,60.34,17090.319091400757,41.805,41.8119,41.6943,41.7496,17090.3191
2010-07-01 14:35:00,60.32,60.49,60.22,60.29,16224.986479177933,41.7358,41.8534,41.6666,41.715,16224.9865
2010-07-01 14:40:00,60.29,60.3,59.98,60.03,40129.79989183342,41.715,41.722,41.5006,41.5352,40129.7999
2010-07-01 14:45:00,60.04,60.11,60.0,60.06,51162.79069767442,41.5421,41.5905,41.5144,41.5559,51162.7907
2010-07-01 14:50:00,60.09,60.12,59.92,60.09,19902.65008112493,41.5767,41.5974,41.459,41.5767,19902.6501
2010-07-01 14:55:00,60.07,60.13,60.04,60.13,29204.97566252028,41.5628,41.6043,41.5421,41.6043,29204.9757
2010-07-01 15:00:00,60.11,60.22,60.09,60.17,53975.12168739859,41.5905,41.6666,41.5767,41.632,53975.1217
2010-07-01 15:05:00,60.15,60.23,60.1,60.17,50838.290968090856,41.6182,41.6735,41.5836,41.632,50838.291
2010-07-01 15:10:00,60.16,60.2,60.08,60.11,33423.47214710654,41.6251,41.6528,41.5697,41.5905,33423.4721
2010-07-01 15:15:00,60.1,60.17,60.04,60.08,29421.308815575987,41.5836,41.632,41.5421,41.5697,29421.3088
2010-07-01 15:20:00,60.08,60.12,59.95,60.03,16008.653326122228,41.5697,41.5974,41.4798,41.5352,16008.6533
2010-07-01 15:25:00,60.01,60.22,59.98,60.21,15035.154137371552,41.5213,41.6666,41.5006,41.6597,15035.1541
2010-07-01 15:30:00,60.18,60.22,60.08,60.17,42725.79772850189,41.6389,41.6666,41.5697,41.632,42725.7977
2010-07-01 15:35:00,60.17,60.21,60.13,60.16,60681.44943212547,41.632,41.6597,41.6043,41.6251,60681.4494
2010-07-01 15:40:00,60.16,60.2,60.07,60.1,63061.11411573824,41.6251,41.6528,41.5628,41.5836,63061.1141
2010-07-01 15:45:00,60.1,60.17,59.94,59.94,80151.433207139,41.5836,41.632,41.4729,41.4729,80151.4332
2010-07-01 15:50:00,59.94,60.17,59.86,60.17,106868.57760951866,41.4729,41.632,41.4175,41.632,106868.5776
2010-07-01 15:55:00,60.18,60.18,60.04,60.05,134126.55489453758,41.6389,41.6389,41.5421,41.549,134126.5549
2010-07-02 09:30:00,60.2,60.37,60.06,60.37,22498.6479177934,41.6528,41.7704,41.5559,41.7704,22498.6479
2010-07-02 09:35:00,60.42,60.54,60.31,60.52,11898.323418063816,41.805,41.888,41.7289,41.8742,11898.3234
2010-07-02 09:40:00,60.54,60.64,60.33,60.35,10059.491617090318,41.888,41.9572,41.7427,41.7566,10059.4916
2010-07-02 09:45:00,60.37,60.38,60.18,60.21,9302.32558139535,41.7704,41.7773,41.6389,41.6597,9302.3256
2010-07-02 09:50:00,60.18,60.18,59.97,59.97,12547.322877230936,41.6389,41.6389,41.4936,41.4936,12547.3229
2010-07-02 09:55:00,59.97,60.13,59.96,60.11,14494.321254732287,41.4936,41.6043,41.4867,41.5905,14494.3213
2010-07-02 10:00:00,60.08,60.08,59.88,59.89,33207.13899405084,41.5697,41.5697,41.4314,41.4383,33207.139
2010-07-02 10:05:00,59.9,60.09,59.9,60.06,32558.13953488372,41.4452,41.5767,41.4452,41.5559,32558.1395
2010-07-02 10:10:00,60.06,60.15,60.06,60.06,7138.994050838291,41.5559,41.6182,41.5559,41.5559,7138.9941
2010-07-02 10:15:00,60.09,60.17,60.04,60.06,22606.814494321254,41.5767,41.632,41.5421,41.5559,22606.8145
2010-07-02 10:20:00,60.06,60.1,59.92,60.1,48350.45970795024,41.5559,41.5836,41.459,41.5836,48350.4597
2010-07-02 10:25:00,60.11,60.11,59.93,59.96,36668.46944294213,41.5905,41.5905,41.466,41.4867,36668.4694
2010-07-02 10:30:00,59.95,60.06,59.91,59.93,39264.4672796106,41.4798,41.5559,41.4521,41.466,39264.4673
2010-07-02 10:35:00,59.93,59.99,59.87,59.9,58301.78474851271,41.466,41.5075,41.4244,41.4452,58301.7847
2010-07-02 10:40:00,59.91,60.0,59.88,59.88,32125.47322877231,41.4521,41.5144,41.4314,41.4314,32125.4732
2010-07-02 10:45:00,59.88,59.93,59.86,59.93,15792.320173066522,41.4314,41.466,41.4175,41.466,15792.3202
2010-07-02 10:50:00,59.93,59.93,59.8,59.83,27041.64413196322,41.466,41.466,41.376,41.3968,27041.6441
2010-07-02 10:55:00,59.82,59.82,59.64,59.68,36776.63601946998,41.3899,41.3899,41.2653,41.293,36776.636
2010-07-02 11:00:00,59.67,59.71,59.57,59.71,21741.48188209843,41.2861,41.3137,41.2169,41.3137,21741.4819
2010-07-02 11:05:00,59.71,59.82,59.69,59.8,28015.14332071389,41.3137,41.3899,41.2999,41.376,28015.1433
2010-07-02 11:10:00,59.81,59.84,59.74,59.84,5732.828555976204,41.3829,41.4037,41.3345,41.4037,5732.8286
2010-07-02 11:15:00,59.82,59.88,59.71,59.71,15900.486749594374,41.3899,41.4314,41.3137,41.3137,15900.4867
2010-07-02 11:20:00,59.71,59.82,59.69,59.81,24337.4797187669,41.3137,41.3899,41.2999,41.3829,24337.4797
2010-07-02 11:25:00,59.81,59.82,59.66,59.68,37425.6354786371,41.3829,41.3899,41.2791,41.293,37425.6355
2010-07-02 11:30:00,59.68,59.72,59.62,59.68,20335.316387236344,41.293,41.3207,41.2515,41.293,20335.3164
2010-07-02 11:35:00,59.67,59.68,59.35,59.35,21633.315305570577,41.2861,41.293,41.0647,41.0647,21633.3153
2010-07-02 11:40:00,59.34,59.44,59.29,59.43,22065.98161168199,41.0577,41.1269,41.0231,41.12,22065.9816
2010-07-02 11:45:00,59.44,59.57,59.42,59.55,11141.157382368849,41.1269,41.2169,41.1131,41.203,11141.1574
2010-07-02 11:50:00,59.55,59.66,59.54,59.65,5083.829096809086,41.203,41.2791,41.1961,41.2722,5083.8291
2010-07-02 11:55:00,59.63,59.67,59.54,59.65,32666.306111411574,41.2584,41.2861,41.1961,41.2722,32666.3061
2010-07-02 12:00:00,59.64,59.65,59.53,59.61,7679.826933477555,41.2653,41.2722,41.1892,41.2446,7679.8269
2010-07-02 12:05:00,59.63,59.83,59.63,59.83,3461.3304488912927,41.2584,41.3968,41.2584,41.3968,3461.3304
2010-07-02 12:10:00,59.84,59.87,59.82,59.86,3893.996755002704,41.4037,41.4244,41.3899,41.4175,3893.9968
2010-07-02 12:15:00,59.86,59.86,59.69,59.76,16765.819361817197,41.4175,41.4175,41.2999,41.3483,16765.8194
2010-07-02 12:20:00,59.76,59.87,59.69,59.87,15143.320713899404,41.3483,41.4244,41.2999,41.4244,15143.3207
2010-07-02 12:25:00,59.86,59.89,59.82,59.86,6706.327744726879,41.4175,41.4383,41.3899,41.4175,6706.3277
2010-07-02 12:30:00,59.86,59.87,59.83,59.84,11357.490535424551,41.4175,41.4244,41.3968,41.4037,11357.4905
2010-07-02 12:35:00,59.85,59.85,59.69,59.78,7896.160086533261,41.4106,41.4106,41.2999,41.3622,7896.1601
2010-07-02 12:40:00,59.82,59.87,59.75,59.78,15143.320713899404,41.3899,41.4244,41.3414,41.3622,15143.3207
2010-07-02 12:45:00,59.78,59.82,59.71,59.82,11465.657111952409,41.3622,41.3899,41.3137,41.3899,11465.6571
2010-07-02 12:50:00,59.82,59.83,59.76,59.78,12763.656030286642,41.3899,41.3968,41.3483,41.3622,12763.656
2010-07-02 12:55:00,59.78,59.82,59.76,59.8,8977.82585181179,41.3622,41.3899,41.3483,41.376,8977.8259
2010-07-02 13:00:00,59.79,59.79,59.66,59.68,32233.63980530016,41.3691,41.3691,41.2791,41.293,32233.6398
2010-07-02 13:05:00,59.68,59.84,59.68,59.84,17955.65170362358,41.293,41.4037,41.293,41.4037,17955.6517
2010-07-02 13:10:00,59.82,59.88,59.8,59.83,7030.8274743104375,41.3899,41.4314,41.376,41.3968,7030.8275
2010-07-02 13:15:00,59.83,59.89,59.83,59.87,5408.328826392644,41.3968,41.4383,41.3968,41.4244,5408.3288
2010-07-02 13:20:00,59.88,59.93,59.82,59.87,11898.323418063816,41.4314,41.466,41.3899,41.4244,11898.3234
2010-07-02 13:25:00,59.88,59.91,59.74,59.78,9302.32558139535,41.4314,41.4521,41.3345,41.3622,9302.3256
2010-07-02 13:30:00,59.8,59.88,59.76,59.88,15251.487290427258,41.376,41.4314,41.3483,41.4314,15251.4873
2010-07-02 13:35:00,59.9,59.94,59.85,59.9,6489.994591671173,41.4452,41.4729,41.4106,41.4452,6489.9946
2010-07-02 13:40:00,59.9,59.93,59.82,59.84,10492.15792320173,41.4452,41.466,41.3899,41.4037,10492.1579
2010-07-02 13:45:00,59.86,59.97,59.86,59.93,10816.657652785289,41.4175,41.4936,41.4175,41.466,10816.6577
2010-07-02 13:50:00,59.94,59.95,59.91,59.92,8653.32612222823,41.4729,41.4798,41.4521,41.459,8653.3261
2010-07-02 13:55:00,59.92,60.01,59.91,59.99,5516.495402920497,41.459,41.5213,41.4521,41.5075,5516.4954
2010-07-02 14:00:00,59.98,59.99,59.94,59.94,9410.4921579232,41.5006,41.5075,41.4729,41.4729,9410.4922
2010-07-02 14:05:00,59.94,59.94,59.88,59.94,17739.318550567874,41.4729,41.4729,41.4314,41.4729,17739.3186
2010-07-02 14:10:00,59.93,59.93,59.82,59.88,40021.63331530557,41.466,41.466,41.3899,41.4314,40021.6333
2010-07-02 14:15:00,59.88,59.95,59.83,59.93,15575.987020010816,41.4314,41.4798,41.3968,41.466,15575.987
2010-07-02 14:20:00,59.95,60.0,59.93,60.0,2379.6646836127634,41.4798,41.5144,41.466,41.5144,2379.6647
2010-07-02 14:25:00,59.96,60.01,59.96,60.01,13628.988642509465,41.4867,41.5213,41.4867,41.5213,13628.9886
2010-07-02 14:30:00,60.01,60.02,59.95,59.97,18929.15089237425,41.5213,41.5282,41.4798,41.4936,18929.1509
2010-07-02 14:35:00,59.95,60.05,59.94,60.04,16224.986479177933,41.4798,41.549,41.4729,41.5421,16224.9865
2010-07-02 14:40:00,60.02,60.05,59.98,59.99,10059.491617090318,41.5282,41.549,41.5006,41.5075,10059.4916
2010-07-02 14:45:00,60.0,60.03,59.97,59.97,12547.322877230936,41.5144,41.5352,41.4936,41.4936,12547.3229
2010-07-02 14:50:00,59.97,59.99,59.93,59.99,18171.98485667929,41.4936,41.5075,41.466,41.5075,18171.9849
2010-07-02 14:55:00,60.0,60.08,60.0,60.08,4326.663061114115,41.5144,41.5697,41.5144,41.5697,4326.6631
2010-07-02 15:00:00,60.08,60.17,60.04,60.14,27582.47701460249,41.5697,41.632,41.5421,41.6113,27582.477
2010-07-02 15:05:00,60.13,60.13,60.03,60.09,21525.148729042725,41.6043,41.6043,41.5352,41.5767,21525.1487
2010-07-02 15:10:00,60.13,60.14,60.04,60.08,9951.325040562466,41.6043,41.6113,41.5421,41.5697,9951.325
2010-07-02 15:15:00,60.07,60.08,60.03,60.06,16008.653326122228,41.5628,41.5697,41.5352,41.5559,16008.6533
2010-07-02 15:20:00,60.06,60.08,60.0,60.04,10924.824229313142,41.5559,41.5697,41.5144,41.5421,10924.8242
2010-07-02 15:25:00,60.04,60.16,60.03,60.12,21633.315305570577,41.5421,41.6251,41.5352,41.5974,21633.3153
2010-07-02 15:30:00,60.11,60.15,60.08,60.1,17955.65170362358,41.5905,41.6182,41.5697,41.5836,17955.6517
2010-07-02 15:35:00,60.12,60.38,60.12,60.38,22714.981070849102,41.5974,41.7773,41.5974,41.7773,22714.9811
2010-07-02 15:40:00,60.38,60.38,60.26,60.31,20876.14926987561,41.7773,41.7773,41.6943,41.7289,20876.1493
2010-07-02 15:45:00,60.31,60.51,60.31,60.42,52136.2898864251,41.7289,41.8673,41.7289,41.805,52136.2899
2010-07-02 15:50:00,60.4,60.41,60.22,60.27,33098.972417522986,41.7912,41.7981,41.6666,41.7012,33098.9724
2010-07-02 15:55:00,60.27,60.28,60.0,60.01,108923.74256354786,41.7012,41.7081,41.5144,41.5213,108923.7426
2010-07-06 09:30:00,60.68,60.82,60.56,60.61,31692.806922660897,41.9849,42.0818,41.9019,41.9365,31692.8069
2010-07-06 09:35:00,60.61,60.63,60.47,60.56,21416.98215251488,41.9365,41.9503,41.8396,41.9019,21416.9822
2010-07-06 09:40:00,60.57,60.58,60.41,60.5,10383.991346673878,41.9088,41.9157,41.7981,41.8603,10383.9913
2010-07-06 09:45:00,60.49,60.71,60.48,60.68,46619.79448350459,41.8534,42.0056,41.8465,41.9849,46619.7945
2010-07-06 09:50:00,60.66,60.94,60.66,60.9,30719.30773391022,41.9711,42.1648,41.9711,42.1371,30719.3077
2010-07-06 09:55:00,60.91,60.97,60.84,60.86,36884.80259599783,42.144,42.1855,42.0956,42.1094,36884.8026
2010-07-06 10:00:00,60.87,61.18,60.73,61.17,34721.471065440775,42.1164,42.3308,42.0195,42.3239,34721.4711
2010-07-06 10:05:00,61.18,61.18,61.06,61.1,12222.823147647376,42.3308,42.3308,42.2478,42.2755,12222.8231
2010-07-06 10:10:00,61.12,61.3,61.09,61.22,15251.487290427258,42.2893,42.4139,42.2686,42.3585,15251.4873
2010-07-06 10:15:00,61.22,61.26,61.15,61.15,8004.326663061114,42.3585,42.3862,42.3101,42.3101,8004.3267
2010-07-06 10:20:00,61.15,61.16,61.05,61.05,15792.320173066522,42.3101,42.317,42.2409,42.2409,15792.3202
2010-07-06 10:25:00,61.05,61.18,61.05,61.14,9085.992428339645,42.2409,42.3308,42.2409,42.3032,9085.9924
2010-07-06 10:30:00,61.15,61.16,61.02,61.15,22282.314764737694,42.3101,42.317,42.2201,42.3101,22282.3148
2010-07-06 10:35:00,61.16,61.2,61.09,61.15,23363.980530016222,42.317,42.3447,42.2686,42.3101,23363.9805
2010-07-06 10:40:00,61.16,61.22,61.06,61.06,8545.159545700379,42.317,42.3585,42.2478,42.2478,8545.1595
2010-07-06 10:45:00,61.08,61.16,61.07,61.16,15684.153596538668,42.2617,42.317,42.2547,42.317,15684.1536
2010-07-06 10:50:00,61.16,61.16,61.04,61.09,20659.8161168199,42.317,42.317,42.234,42.2686,20659.8161
2010-07-06 10:55:00,61.08,61.14,60.98,60.98,10924.824229313142,42.2617,42.3032,42.1925,42.1925,10924.8242
2010-07-06 11:00:00,60.98,61.08,60.98,61.06,9194.159004867495,42.1925,42.2617,42.1925,42.2478,9194.159
2010-07-06 11:05:00,61.04,61.1,60.98,61.04,8869.659275283937,42.234,42.2755,42.1925,42.234,8869.6593
2010-07-06 11:10:00,61.01,61.08,60.96,60.96,15792.320173066522,42.2132,42.2617,42.1786,42.1786,15792.3202
2010-07-06 11:15:00,60.94,60.99,60.87,60.87,9626.825310978908,42.1648,42.1994,42.1164,42.1164,9626.8253
2010-07-06 11:20:00,60.89,60.93,60.85,60.87,9734.99188750676,42.1302,42.1579,42.1025,42.1164,9734.9919
2010-07-06 11:25:00,60.88,60.92,60.79,60.84,13845.32179556517,42.1233,42.1509,42.061,42.0956,13845.3218
2010-07-06 11:30:00,60.84,61.0,60.8,61.0,10924.824229313142,42.0956,42.2063,42.0679,42.2063,10924.8242
2010-07-06 11:35:00,61.0,61.01,60.82,60.82,14710.654407787992,42.2063,42.2132,42.0818,42.0818,14710.6544
2010-07-06 11:40:00,60.8,60.9,60.78,60.84,15035.154137371552,42.0679,42.1371,42.0541,42.0956,15035.1541
2010-07-06 11:45:00,60.84,60.86,60.79,60.79,15035.154137371552,42.0956,42.1094,42.061,42.061,15035.1541
2010-07-06 11:50:00,60.8,60.8,60.74,60.75,10600.324499729582,42.0679,42.0679,42.0264,42.0333,10600.3245
2010-07-06 11:55:00,60.75,60.91,60.75,60.89,10708.491076257436,42.0333,42.144,42.0333,42.1302,10708.4911
2010-07-06 12:00:00,60.87,60.92,60.85,60.92,7355.327203893997,42.1164,42.1509,42.1025,42.1509,7355.3272
2010-07-06 12:05:00,60.92,61.02,60.91,61.02,3785.830178474851,42.1509,42.2201,42.144,42.2201,3785.8302
2010-07-06 12:10:00,61.02,61.02,60.91,60.92,9410.4921579232,42.2201,42.2201,42.144,42.1509,9410.4922
2010-07-06 12:15:00,60.91,60.92,60.84,60.92,16116.81990265008,42.144,42.1509,42.0956,42.1509,16116.8199
2010-07-06 12:20:00,60.95,60.96,60.83,60.83,7787.993510005408,42.1717,42.1786,42.0887,42.0887,7787.9935
2010-07-06 12:25:00,60.83,60.83,60.72,60.81,6922.660897782585,42.0887,42.0887,42.0126,42.0748,6922.6609
2010-07-06 12:30:00,60.82,60.82,60.75,60.78,9302.32558139535,42.0818,42.0818,42.0333,42.0541,9302.3256
2010-07-06 12:35:00,60.76,60.83,60.75,60.81,8545.159545700379,42.0402,42.0887,42.0333,42.0748,8545.1595
2010-07-06 12:40:00,60.79,60.82,60.62,60.65,10059.491617090318,42.061,42.0818,41.9434,41.9641,10059.4916
2010-07-06 12:45:00,60.63,60.69,60.59,60.59,5083.829096809086,41.9503,41.9918,41.9226,41.9226,5083.8291
2010-07-06 12:50:00,60.55,60.62,60.55,60.58,7787.993510005408,41.8949,41.9434,41.8949,41.9157,7787.9935
2010-07-06 12:55:00,60.57,60.59,60.45,60.55,26933.47755543537,41.9088,41.9226,41.8258,41.8949,26933.4776
2010-07-06 13:00:00,60.54,60.62,60.51,60.54,12114.656571119524,41.888,41.9434,41.8673,41.888,12114.6566
2010-07-06 13:05:00,60.54,60.6,60.5,60.53,17522.98539751217,41.888,41.9295,41.8603,41.8811,17522.9854
2010-07-06 13:10:00,60.54,60.57,60.49,60.54,13737.155219037317,41.888,41.9088,41.8534,41.888,13737.1552
2010-07-06 13:15:00,60.53,60.56,60.43,60.52,28339.64305029745,41.8811,41.9019,41.8119,41.8742,28339.6431
2010-07-06 13:20:00,60.53,60.57,60.51,60.55,11898.323418063816,41.8811,41.9088,41.8673,41.8949,11898.3234
2010-07-06 13:25:00,60.57,60.7,60.52,60.7,28123.30989724175,41.9088,41.9987,41.8742,41.9987,28123.3099
2010-07-06 13:30:00,60.68,60.73,60.6,60.67,14061.654948620877,41.9849,42.0195,41.9295,41.978,14061.6549
2010-07-06 13:35:00,60.68,60.68,60.55,60.55,23363.980530016222,41.9849,41.9849,41.8949,41.8949,23363.9805
2010-07-06 13:40:00,60.55,60.62,60.47,60.47,42076.79826933477,41.8949,41.9434,41.8396,41.8396,42076.7983
2010-07-06 13:45:00,60.49,60.53,60.42,60.44,12330.98972417523,41.8534,41.8811,41.805,41.8188,12330.9897
2010-07-06 13:50:00,60.45,60.49,60.25,60.26,12547.322877230936,41.8258,41.8534,41.6874,41.6943,12547.3229
2010-07-06 13:55:00,60.28,60.35,60.25,60.31,17847.485127095726,41.7081,41.7566,41.6874,41.7289,17847.4851
2010-07-06 14:00:00,60.28,60.44,60.28,60.43,19037.317468902107,41.7081,41.8188,41.7081,41.8119,19037.3175
2010-07-06 14:05:00,60.42,60.47,60.34,60.43,93564.08869659276,41.805,41.8396,41.7496,41.8119,93564.0887
2010-07-06 14:10:00,60.42,60.47,60.22,60.23,20659.8161168199,41.805,41.8396,41.6666,41.6735,20659.8161
2010-07-06 14:15:00,60.26,60.41,60.25,60.37,16657.652785289345,41.6943,41.7981,41.6874,41.7704,16657.6528
2010-07-06 14:20:00,60.35,60.47,60.34,60.47,16008.653326122228,41.7566,41.8396,41.7496,41.8396,16008.6533
2010-07-06 14:25:00,60.49,60.57,60.46,60.5,17631.15197404002,41.8534,41.9088,41.8327,41.8603,17631.152
2010-07-06 14:30:00,60.49,60.58,60.49,60.54,13088.1557598702,41.8534,41.9157,41.8534,41.888,13088.1558
2010-07-06 14:35:00,60.54,60.72,60.54,60.68,27798.8101676582,41.888,42.0126,41.888,41.9849,27798.8102
2010-07-06 14:40:00,60.67,60.7,60.55,60.56,11249.3239588967,41.978,41.9987,41.8949,41.9019,11249.324
2010-07-06 14:45:00,60.55,60.55,60.43,60.52,27257.97728501893,41.8949,41.8949,41.8119,41.8742,27257.9773
2010-07-06 14:50:00,60.51,60.73,60.48,60.72,54948.62087614927,41.8673,42.0195,41.8465,42.0126,54948.6209
2010-07-06 14:55:00,60.71,60.71,60.45,60.45,27798.8101676582,42.0056,42.0056,41.8258,41.8258,27798.8102
2010-07-06 15:00:00,60.44,60.49,60.4,60.42,29204.97566252028,41.8188,41.8534,41.7912,41.805,29204.9757
2010-07-06 15:05:00,60.39,60.4,60.31,60.35,33856.13845321796,41.7842,41.7912,41.7289,41.7566,33856.1385
2010-07-06 15:10:00,60.34,60.43,60.23,60.43,29421.308815575987,41.7496,41.8119,41.6735,41.8119,29421.3088
2010-07-06 15:15:00,60.43,60.5,60.27,60.28,39697.13358572201,41.8119,41.8603,41.7012,41.7081,39697.1336
2010-07-06 15:20:00,60.29,60.31,60.18,60.23,32666.306111411574,41.715,41.7289,41.6389,41.6735,32666.3061
2010-07-06 15:25:00,60.25,60.43,60.24,60.43,36560.30286641428,41.6874,41.8119,41.6805,41.8119,36560.3029
2010-07-06 15:30:00,60.42,60.58,60.4,60.55,52136.2898864251,41.805,41.9157,41.7912,41.8949,52136.2899
2010-07-06 15:35:00,60.56,60.6,60.43,60.43,44456.462952947535,41.9019,41.9295,41.8119,41.8119,44456.463
2010-07-06 15:40:00,60.43,60.72,60.42,60.67,44131.96322336398,41.8119,42.0126,41.805,41.978,44131.9632
2010-07-06 15:45:00,60.67,60.83,60.58,60.58,66414.27798810168,41.978,42.0887,41.9157,41.9157,66414.278
2010-07-06 15:50:00,60.6,60.65,60.5,60.52,56571.11952406706,41.9295,41.9641,41.8603,41.8742,56571.1195
2010-07-06 15:55:00,60.51,60.78,60.51,60.77,101676.58193618173,41.8673,42.0541,41.8673,42.0472,101676.5819
2010-07-07 09:30:00,60.85,61.06,60.67,60.93,30719.30773391022,42.1025,42.2478,41.978,42.1579,30719.3077
2010-07-07 09:35:00,60.94,61.08,60.92,61.07,9518.658734451054,42.1648,42.2617,42.1509,42.2547,9518.6587
2010-07-07 09:40:00,61.02,61.14,61.02,61.13,8869.659275283937,42.2201,42.3032,42.2201,42.2962,8869.6593
2010-07-07 09:45:00,61.14,61.29,61.13,61.23,10708.491076257436,42.3032,42.407,42.2962,42.3654,10708.4911
2010-07-07 09:50:00,61.21,61.26,61.15,61.25,10924.824229313142,42.3516,42.3862,42.3101,42.3793,10924.8242
2010-07-07 09:55:00,61.26,61.37,61.22,61.37,13412.655489453758,42.3862,42.4623,42.3585,42.4623,13412.6555
2010-07-07 10:00:00,61.38,61.6,61.31,61.59,24229.313142239047,42.4692,42.6214,42.4208,42.6145,24229.3131
2010-07-07 10:05:00,61.57,61.57,61.43,61.48,14710.654407787992,42.6007,42.6007,42.5038,42.5384,14710.6544
2010-07-07 10:10:00,61.49,61.61,61.48,61.59,18712.81773931855,42.5453,42.6284,42.5384,42.6145,18712.8177
2010-07-07 10:15:00,61.61,61.65,61.51,61.54,11357.490535424551,42.6284,42.656,42.5592,42.5799,11357.4905
2010-07-07 10:20:00,61.54,61.59,61.42,61.43,16765.819361817197,42.5799,42.6145,42.4969,42.5038,16765.8194
2010-07-07 10:25:00,61.46,61.52,61.43,61.48,17739.318550567874,42.5246,42.5661,42.5038,42.5384,17739.3186
2010-07-07 10:30:00,61.49,61.68,61.48,61.65,16224.986479177933,42.5453,42.6768,42.5384,42.656,16224.9865
2010-07-07 10:35:00,61.65,61.74,61.63,61.71,13088.1557598702,42.656,42.7183,42.6422,42.6976,13088.1558
2010-07-07 10:40:00,61.71,61.76,61.59,61.65,17739.318550567874,42.6976,42.7321,42.6145,42.656,17739.3186
2010-07-07 10:45:00,61.64,61.86,61.63,61.83,15467.820443482964,42.6491,42.8013,42.6422,42.7806,15467.8204
2010-07-07 10:50:00,61.82,61.97,61.76,61.93,20767.98269334776,42.7737,42.8775,42.7321,42.8498,20767.9827
2010-07-07 10:55:00,61.96,61.97,61.89,61.94,11790.156841535963,42.8705,42.8775,42.8221,42.8567,11790.1568
2010-07-07 11:00:00,61.93,61.97,61.87,61.96,18604.6511627907,42.8498,42.8775,42.8083,42.8705,18604.6512
2010-07-07 11:05:00,61.95,62.01,61.94,62.0,16765.819361817197,42.8636,42.9051,42.8567,42.8982,16765.8194
2010-07-07 11:10:00,62.0,62.07,61.93,61.94,17955.65170362358,42.8982,42.9466,42.8498,42.8567,17955.6517
2010-07-07 11:15:00,61.95,61.95,61.79,61.79,12222.823147647376,42.8636,42.8636,42.7529,42.7529,12222.8231
2010-07-07 11:20:00,61.79,61.87,61.76,61.86,12979.989183342346,42.7529,42.8083,42.7321,42.8013,12979.9892
2010-07-07 11:25:00,61.87,61.94,61.84,61.91,11465.657111952409,42.8083,42.8567,42.7875,42.8359,11465.6571
2010-07-07 11:30:00,61.9,61.96,61.86,61.91,12979.989183342346,42.829,42.8705,42.8013,42.8359,12979.9892
2010-07-07 11:35:00,61.91,61.95,61.85,61.9,16549.486208761493,42.8359,42.8636,42.7944,42.829,16549.4862
2010-07-07 11:40:00,61.88,61.89,61.67,61.67,8220.65981611682,42.8152,42.8221,42.6699,42.6699,8220.6598
2010-07-07 11:45:00,61.66,61.71,61.57,61.65,21633.315305570577,42.663,42.6976,42.6007,42.656,21633.3153
2010-07-07 11:50:00,61.65,61.71,61.53,61.56,11032.990805840996,42.656,42.6976,42.573,42.5938,11032.9908
2010-07-07 11:55:00,61.53,61.59,61.49,61.56,16008.653326122228,42.573,42.6145,42.5453,42.5938,16008.6533
2010-07-07 12:00:00,61.57,61.68,61.53,61.68,10383.991346673878,42.6007,42.6768,42.573,42.6768,10383.9913
2010-07-07 12:05:00,61.67,61.67,61.56,61.59,10275.824770146024,42.6699,42.6699,42.5938,42.6145,10275.8248
2010-07-07 12:10:00,61.57,61.66,61.55,61.59,11249.3239588967,42.6007,42.663,42.5868,42.6145,11249.324
2010-07-07 12:15:00,61.6,61.66,61.56,61.59,11357.490535424551,42.6214,42.663,42.5938,42.6145,11357.4905
2010-07-07 12:20:00,61.54,61.65,61.54,61.61,7571.660356949702,42.5799,42.656,42.5799,42.6284,7571.6604
2010-07-07 12:25:00,61.61,61.68,61.56,61.65,10059.491617090318,42.6284,42.6768,42.5938,42.656,10059.4916
2010-07-07 12:30:00,61.67,61.77,61.65,61.65,10708.491076257436,42.6699,42.7391,42.656,42.656,10708.4911
2010-07-07 12:35:00,61.66,61.69,61.62,61.69,9951.325040562466,42.663,42.6837,42.6353,42.6837,9951.325
2010-07-07 12:40:00,61.66,61.66,61.6,61.66,6381.828015143321,42.663,42.663,42.6214,42.663,6381.828
2010-07-07 12:45:00,61.69,61.71,61.65,61.69,7030.8274743104375,42.6837,42.6976,42.656,42.6837,7030.8275
2010-07-07 12:50:00,61.68,61.72,61.63,61.68,12763.656030286642,42.6768,42.7045,42.6422,42.6768,12763.656
2010-07-07 12:55:00,61.7,61.72,61.64,61.66,12979.989183342346,42.6906,42.7045,42.6491,42.663,12979.9892
2010-07-07 13:00:00,61.66,61.76,61.65,61.74,9302.32558139535,42.663,42.7321,42.656,42.7183,9302.3256
2010-07-07 13:05:00,61.75,61.76,61.71,61.74,6273.661438615468,42.7252,42.7321,42.6976,42.7183,6273.6614
2010-07-07 13:10:00,61.74,61.92,61.72,61.91,11465.657111952409,42.7183,42.8429,42.7045,42.8359,11465.6571
2010-07-07 13:15:00,61.91,62.05,61.89,61.93,15467.820443482964,42.8359,42.9328,42.8221,42.8498,15467.8204
2010-07-07 13:20:00,61.92,61.96,61.86,61.95,10708.491076257436,42.8429,42.8705,42.8013,42.8636,10708.4911
2010-07-07 13:25:00,61.96,62.05,61.94,62.0,10275.824770146024,42.8705,42.9328,42.8567,42.8982,10275.8248
2010-07-07 13:30:00,62.0,62.0,61.89,61.89,9734.99188750676,42.8982,42.8982,42.8221,42.8221,9734.9919
2010-07-07 13:35:00,61.87,61.93,61.84,61.91,9085.992428339645,42.8083,42.8498,42.7875,42.8359,9085.9924
2010-07-07 13:40:00,61.91,61.97,61.89,61.95,11573.82368848026,42.8359,42.8775,42.8221,42.8636,11573.8237
2010-07-07 13:45:00,61.94,62.01,61.93,61.99,9843.158464034614,42.8567,42.9051,42.8498,42.8913,9843.1585
2010-07-07 13:50:00,61.99,62.02,61.9,62.02,24121.146565711195,42.8913,42.912,42.829,42.912,24121.1466
2010-07-07 13:55:00,62.02,62.07,61.93,61.99,20010.816657652784,42.912,42.9466,42.8498,42.8913,20010.8167
2010-07-07 14:00:00,61.97,62.07,61.97,62.04,16008.653326122228,42.8775,42.9466,42.8775,42.9259,16008.6533
2010-07-07 14:05:00,62.05,62.09,61.97,62.06,23363.980530016222,42.9328,42.9605,42.8775,42.9397,23363.9805
2010-07-07 14:10:00,62.06,62.13,62.0,62.08,23363.980530016222,42.9397,42.9882,42.8982,42.9536,23363.9805
2010-07-07 14:15:00,62.09,62.09,62.03,62.04,8112.493239588966,42.9605,42.9605,42.919,42.9259,8112.4932
2010-07-07 14:20:00,62.03,62.05,62.0,62.01,11790.156841535963,42.919,42.9328,42.8982,42.9051,11790.1568
2010-07-07 14:25:00,62.01,62.02,61.98,61.98,9843.158464034614,42.9051,42.912,42.8844,42.8844,9843.1585
2010-07-07 14:30:00,61.98,62.01,61.87,61.87,11465.657111952409,42.8844,42.9051,42.8083,42.8083,11465.6571
2010-07-07 14:35:00,61.88,61.98,61.88,61.89,9843.158464034614,42.8152,42.8844,42.8152,42.8221,9843.1585
2010-07-07 14:40:00,61.89,61.99,61.88,61.93,7138.994050838291,42.8221,42.8913,42.8152,42.8498,7138.9941
2010-07-07 14:45:00,61.93,61.99,61.87,61.9,13412.655489453758,42.8498,42.8913,42.8083,42.829,13412.6555
2010-07-07 14:50:00,61.9,62.02,61.88,62.02,14710.654407787992,42.829,42.912,42.8152,42.912,14710.6544
2010-07-07 14:55:00,62.02,62.1,61.99,62.06,22390.48134126555,42.912,42.9674,42.8913,42.9397,22390.4813
2010-07-07 15:00:00,62.08,62.09,61.93,61.93,17306.65224445646,42.9536,42.9605,42.8498,42.8498,17306.6522
2010-07-07 15:05:00,61.93,62.03,61.92,62.02,23472.14710654408,42.8498,42.919,42.8429,42.912,23472.1471
2010-07-07 15:10:00,62.02,62.14,62.02,62.13,26284.478096268253,42.912,42.9951,42.912,42.9882,26284.4781
2010-07-07 15:15:00,62.13,62.24,62.13,62.17,17414.818820984314,42.9882,43.0643,42.9882,43.0158,17414.8188
2010-07-07 15:20:00,62.15,62.29,62.14,62.24,28123.30989724175,43.002,43.0989,42.9951,43.0643,28123.3099
2010-07-07 15:25:00,62.22,62.27,62.19,62.24,22390.48134126555,43.0504,43.085,43.0297,43.0643,22390.4813
2010-07-07 15:30:00,62.25,62.31,62.22,62.29,32449.972958355866,43.0712,43.1127,43.0504,43.0989,32449.973
2010-07-07 15:35:00,62.29,62.36,62.27,62.35,24986.47917793402,43.0989,43.1473,43.085,43.1404,24986.4792
2010-07-07 15:40:00,62.33,62.38,62.26,62.38,57869.1184424013,43.1265,43.1611,43.0781,43.1611,57869.1184
2010-07-07 15:45:00,62.38,62.48,62.29,62.46,74418.6046511628,43.1611,43.2303,43.0989,43.2165,74418.6047
2010-07-07 15:50:00,62.47,62.57,62.43,62.55,58626.28447809627,43.2234,43.2926,43.1957,43.2788,58626.2845
2010-07-07 15:55:00,62.55,62.64,62.51,62.62,106111.41157382369,43.2788,43.341,43.2511,43.3272,106111.4116
2010-07-08 09:30:00,63.36,63.41,63.21,63.32,33315.30557057869,43.8392,43.8738,43.7354,43.8115,33315.3056
2010-07-08 09:35:00,63.35,63.67,63.32,63.67,7463.49378042185,43.8323,44.0537,43.8115,44.0537,7463.4938
2010-07-08 09:40:00,63.66,63.71,63.37,63.44,17090.319091400757,44.0468,44.0814,43.8461,43.8946,17090.3191
2010-07-08 09:45:00,63.42,63.46,63.34,63.36,10924.824229313142,43.8807,43.9084,43.8254,43.8392,10924.8242
2010-07-08 09:50:00,63.38,63.43,63.34,63.4,13088.1557598702,43.853,43.8876,43.8254,43.8669,13088.1558
2010-07-08 09:55:00,63.39,63.39,63.2,63.28,25310.978907517576,43.86,43.86,43.7285,43.7838,25310.9789
2010-07-08 10:00:00,63.26,63.36,63.25,63.25,29962.14169821525,43.77,43.8392,43.7631,43.7631,29962.1417
2010-07-08 10:05:00,63.25,63.26,63.02,63.19,43699.29691725257,43.7631,43.77,43.604,43.7216,43699.2969
2010-07-08 10:10:00,63.19,63.27,63.1,63.25,48350.45970795024,43.7216,43.7769,43.6593,43.7631,48350.4597
2010-07-08 10:15:00,63.22,63.25,63.17,63.22,38723.63439697133,43.7423,43.7631,43.7077,43.7423,38723.6344
2010-07-08 10:20:00,63.23,63.23,63.11,63.16,36452.13628988642,43.7493,43.7493,43.6662,43.7008,36452.1363
2010-07-08 10:25:00,63.16,63.2,63.12,63.16,26933.47755543537,43.7008,43.7285,43.6731,43.7008,26933.4776
2010-07-08 10:30:00,63.16,63.24,63.12,63.19,41319.6322336398,43.7008,43.7562,43.6731,43.7216,41319.6322
2010-07-08 10:35:00,63.19,63.27,63.16,63.27,25851.81179015684,43.7216,43.7769,43.7008,43.7769,25851.8118
2010-07-08 10:40:00,63.28,63.28,63.12,63.18,23363.980530016222,43.7838,43.7838,43.6731,43.7147,23363.9805
2010-07-08 10:45:00,63.17,63.26,63.12,63.25,44780.9626825311,43.7077,43.77,43.6731,43.7631,44780.9627
2010-07-08 10:50:00,63.25,63.25,63.15,63.23,17847.485127095726,43.7631,43.7631,43.6939,43.7493,17847.4851
2010-07-08 10:55:00,63.24,63.28,63.16,63.24,19469.98377501352,43.7562,43.7838,43.7008,43.7562,19469.9838
2010-07-08 11:00:00,63.25,63.25,63.04,63.06,29745.808545159543,43.7631,43.7631,43.6178,43.6316,29745.8085
2010-07-08 11:05:00,63.09,63.15,62.99,63.15,25635.478637101136,43.6524,43.6939,43.5832,43.6939,25635.4786
2010-07-08 11:10:00,63.15,63.19,63.12,63.15,20876.14926987561,43.6939,43.7216,43.6731,43.6939,20876.1493
2010-07-08 11:15:00,63.15,63.25,63.15,63.22,20659.8161168199,43.6939,43.7631,43.6939,43.7423,20659.8161
2010-07-08 11:20:00,63.21,63.27,63.15,63.26,19902.65008112493,43.7354,43.7769,43.6939,43.77,19902.6501
2010-07-08 11:25:00,63.26,63.3,63.12,63.12,26176.3115197404,43.77,43.7977,43.6731,43.6731,26176.3115
2010-07-08 11:30:00,63.13,63.25,63.11,63.24,16657.652785289345,43.6801,43.7631,43.6662,43.7562,16657.6528
2010-07-08 11:35:00,63.23,63.26,63.16,63.18,27366.14386154678,43.7493,43.77,43.7008,43.7147,27366.1439
2010-07-08 11:40:00,63.17,63.25,63.09,63.09,15575.987020010816,43.7077,43.7631,43.6524,43.6524,15575.987
2010-07-08 11:45:00,63.09,63.19,63.07,63.17,10275.824770146024,43.6524,43.7216,43.6385,43.7077,10275.8248
2010-07-08 11:50:00,63.18,63.19,63.07,63.1,18063.81828015144,43.7147,43.7216,43.6385,43.6593,18063.8183
2010-07-08 11:55:00,63.11,63.19,63.1,63.15,10492.15792320173,43.6662,43.7216,43.6593,43.6939,10492.1579
2010-07-08 12:00:00,63.18,63.2,63.11,63.2,8545.159545700379,43.7147,43.7285,43.6662,43.7285,8545.1595
2010-07-08 12:05:00,63.22,63.28,63.18,63.21,31368.307193077337,43.7423,43.7838,43.7147,43.7354,31368.3072
2010-07-08 12:10:00,63.17,63.21,63.11,63.11,5624.66197944835,43.7077,43.7354,43.6662,43.6662,5624.662
2010-07-08 12:15:00,63.12,63.12,63.08,63.12,13304.488912925906,43.6731,43.6731,43.6455,43.6731,13304.4889
2010-07-08 12:20:00,63.11,63.12,63.05,63.1,26717.144402379665,43.6662,43.6731,43.6247,43.6593,26717.1444
2010-07-08 12:25:00,63.09,63.1,63.02,63.05,18388.31800973499,43.6524,43.6593,43.604,43.6247,18388.318
2010-07-08 12:30:00,63.03,63.07,63.01,63.03,9302.32558139535,43.6109,43.6385,43.597,43.6109,9302.3256
2010-07-08 12:35:00,63.03,63.07,63.0,63.04,11032.990805840996,43.6109,43.6385,43.5901,43.6178,11032.9908
2010-07-08 12:40:00,63.04,63.09,63.0,63.09,9843.158464034614,43.6178,43.6524,43.5901,43.6524,9843.1585
2010-07-08 12:45:00,63.1,63.16,63.1,63.13,10059.491617090318,43.6593,43.7008,43.6593,43.6801,10059.4916
2010-07-08 12:50:00,63.15,63.19,63.13,63.16,8328.826392644673,43.6939,43.7216,43.6801,43.7008,8328.8264
2010-07-08 12:55:00,63.17,63.18,63.03,63.12,7571.660356949702,43.7077,43.7147,43.6109,43.6731,7571.6604
2010-07-08 13:00:00,63.11,63.21,63.11,63.2,6706.327744726879,43.6662,43.7354,43.6662,43.7285,6706.3277
2010-07-08 13:05:00,63.2,63.28,63.2,63.26,11357.490535424551,43.7285,43.7838,43.7285,43.77,11357.4905
2010-07-08 13:10:00,63.27,63.28,63.23,63.23,13520.82206598161,43.7769,43.7838,43.7493,43.7493,13520.8221
2010-07-08 13:15:00,63.23,63.27,63.21,63.25,21200.648999459165,43.7493,43.7769,43.7354,43.7631,21200.649
2010-07-08 13:20:00,63.25,63.27,63.17,63.24,42833.96430502975,43.7631,43.7769,43.7077,43.7562,42833.9643
2010-07-08 13:25:00,63.23,63.25,63.17,63.19,59275.28393726338,43.7493,43.7631,43.7077,43.7216,59275.2839
2010-07-08 13:30:00,63.18,63.26,63.18,63.22,41211.46565711195,43.7147,43.77,43.7147,43.7423,41211.4657
2010-07-08 13:35:00,63.23,63.28,63.06,63.08,81449.43212547322,43.7493,43.7838,43.6316,43.6455,81449.4321
2010-07-08 13:40:00,63.07,63.19,63.05,63.19,28339.64305029745,43.6385,43.7216,43.6247,43.7216,28339.6431
2010-07-08 13:45:00,63.19,63.24,63.13,63.24,11898.323418063816,43.7216,43.7562,43.6801,43.7562,11898.3234
2010-07-08 13:50:00,63.24,63.25,63.03,63.04,15900.486749594374,43.7562,43.7631,43.6109,43.6178,15900.4867
2010-07-08 13:55:00,63.05,63.07,63.02,63.06,10816.657652785289,43.6247,43.6385,43.604,43.6316,10816.6577
2010-07-08 14:00:00,63.04,63.07,63.01,63.01,17847.485127095726,43.6178,43.6385,43.597,43.597,17847.4851
2010-07-08 14:05:00,63.0,63.04,62.95,62.99,24012.979989183343,43.5901,43.6178,43.5555,43.5832,24012.98
2010-07-08 14:10:00,62.98,62.99,62.88,62.94,9734.99188750676,43.5763,43.5832,43.5071,43.5486,9734.9919
2010-07-08 14:15:00,62.94,62.94,62.78,62.82,22606.814494321254,43.5486,43.5486,43.4379,43.4656,22606.8145
2010-07-08 14:20:00,62.82,62.82,62.72,62.76,20443.4829637642,43.4656,43.4656,43.3964,43.4241,20443.483
2010-07-08 14:25:00,62.75,62.82,62.74,62.77,33423.47214710654,43.4171,43.4656,43.4102,43.431,33423.4721
2010-07-08 14:30:00,62.78,62.85,62.76,62.8,22174.14818820984,43.4379,43.4863,43.4241,43.4517,22174.1482
2010-07-08 14:35:00,62.79,62.83,62.76,62.8,8869.659275283937,43.4448,43.4725,43.4241,43.4517,8869.6593
2010-07-08 14:40:00,62.81,62.97,62.81,62.9,20335.316387236344,43.4587,43.5694,43.4587,43.5209,20335.3164
2010-07-08 14:45:00,62.9,62.96,62.83,62.96,18712.81773931855,43.5209,43.5624,43.4725,43.5624,18712.8177
2010-07-08 14:50:00,62.96,63.0,62.88,62.98,12547.322877230936,43.5624,43.5901,43.5071,43.5763,12547.3229
2010-07-08 14:55:00,62.98,63.19,62.96,63.13,18063.81828015144,43.5763,43.7216,43.5624,43.6801,18063.8183
2010-07-08 15:00:00,63.12,63.16,63.0,63.07,29421.308815575987,43.6731,43.7008,43.5901,43.6385,29421.3088
2010-07-08 15:05:00,63.07,63.07,62.94,62.99,17522.98539751217,43.6385,43.6385,43.5486,43.5832,17522.9854
2010-07-08 15:10:00,63.0,63.04,62.96,63.02,9626.825310978908,43.5901,43.6178,43.5624,43.604,9626.8253
2010-07-08 15:15:00,63.01,63.25,63.01,63.2,28880.475932936723,43.597,43.7631,43.597,43.7285,28880.4759
2010-07-08 15:20:00,63.2,63.26,63.13,63.24,23363.980530016222,43.7285,43.77,43.6801,43.7562,23363.9805
2010-07-08 15:25:00,63.24,63.34,63.21,63.3,50405.62466197945,43.7562,43.8254,43.7354,43.7977,50405.6247
2010-07-08 15:30:00,63.31,63.4,63.28,63.34,47701.46024878312,43.8046,43.8669,43.7838,43.8254,47701.4602
2010-07-08 15:35:00,63.33,63.45,63.32,63.42,73661.43861546782,43.8184,43.9015,43.8115,43.8807,73661.4386
2010-07-08 15:40:00,63.43,63.51,63.4,63.51,91184.42401298,43.8876,43.943,43.8669,43.943,91184.424
2010-07-08 15:45:00,63.5,63.58,63.41,63.42,75932.93672255272,43.9361,43.9914,43.8738,43.8807,75932.9367
2010-07-08 15:50:00,63.44,63.52,63.37,63.38,75716.60356949702,43.8946,43.9499,43.8461,43.853,75716.6036
2010-07-08 15:55:00,63.38,63.58,63.38,63.58,110005.4083288264,43.853,43.9914,43.853,43.9914,110005.4083
2010-07-09 09:30:00,64.04,64.29,64.01,64.1,58950.78420767983,44.3097,44.4827,44.2889,44.3512,58950.7842
2010-07-09 09:35:00,64.1,64.17,64.1,64.17,38939.96755002704,44.3512,44.3996,44.3512,44.3996,38939.9676
2010-07-09 09:40:00,64.17,64.38,64.16,64.37,39480.80043266631,44.3996,44.5449,44.3927,44.538,39480.8004
2010-07-09 09:45:00,64.36,64.58,64.35,64.5,46078.96160086533,44.5311,44.6833,44.5242,44.628,46078.9616
2010-07-09 09:50:00,64.51,64.56,64.23,64.23,66197.94483504597,44.6349,44.6695,44.4412,44.4412,66197.9448
2010-07-09 09:55:00,64.25,64.35,64.21,64.21,33964.30502974581,44.455,44.5242,44.4273,44.4273,33964.305
2010-07-09 10:00:00,64.21,64.36,64.19,64.24,35911.30340724716,44.4273,44.5311,44.4135,44.4481,35911.3034
2010-07-09 10:05:00,64.25,64.3,64.14,64.17,28015.14332071389,44.455,44.4896,44.3789,44.3996,28015.1433
2010-07-09 10:10:00,64.17,64.23,64.14,64.18,16982.152514872905,44.3996,44.4412,44.3789,44.4066,16982.1525
2010-07-09 10:15:00,64.17,64.23,64.15,64.23,12114.656571119524,44.3996,44.4412,44.3858,44.4412,12114.6566
2010-07-09 10:20:00,64.23,64.44,64.14,64.42,18280.15143320714,44.4412,44.5865,44.3789,44.5726,18280.1514
2010-07-09 10:25:00,64.42,64.43,64.22,64.25,19794.48350459708,44.5726,44.5795,44.4342,44.455,19794.4835
2010-07-09 10:30:00,64.25,64.28,64.16,64.24,12222.823147647376,44.455,44.4758,44.3927,44.4481,12222.8231
2010-07-09 10:35:00,64.25,64.36,64.21,64.31,19686.316928069227,44.455,44.5311,44.4273,44.4965,19686.3169
2010-07-09 10:40:00,64.32,64.38,64.28,64.3,10492.15792320173,44.5034,44.5449,44.4758,44.4896,10492.1579
2010-07-09 10:45:00,64.31,64.31,64.13,64.16,13628.988642509465,44.4965,44.4965,44.372,44.3927,13628.9886
2010-07-09 10:50:00,64.13,64.19,64.12,64.18,9626.825310978908,44.372,44.4135,44.365,44.4066,9626.8253
2010-07-09 10:55:00,64.17,64.18,64.03,64.07,22606.814494321254,44.3996,44.4066,44.3028,44.3305,22606.8145
2010-07-09 11:00:00,64.07,64.09,64.01,64.04,12222.823147647376,44.3305,44.3443,44.2889,44.3097,12222.8231
2010-07-09 11:05:00,64.09,64.1,64.01,64.01,9085.992428339645,44.3443,44.3512,44.2889,44.2889,9085.9924
2010-07-09 11:10:00,64.02,64.04,63.89,63.89,15035.154137371552,44.2959,44.3097,44.2059,44.2059,15035.1541
2010-07-09 11:15:00,63.9,63.96,63.82,63.94,41860.46511627907,44.2128,44.2543,44.1575,44.2405,41860.4651
2010-07-09 11:20:00,63.94,64.0,63.94,63.98,9194.159004867495,44.2405,44.282,44.2405,44.2682,9194.159
2010-07-09 11:25:00,63.98,63.99,63.9,63.99,6489.994591671173,44.2682,44.2751,44.2128,44.2751,6489.9946
2010-07-09 11:30:00,64.02,64.09,63.95,64.06,21416.98215251488,44.2959,44.3443,44.2474,44.3235,21416.9822
2010-07-09 11:35:00,64.09,64.19,64.06,64.19,10816.657652785289,44.3443,44.4135,44.3235,44.4135,10816.6577
2010-07-09 11:40:00,64.19,64.22,64.15,64.15,9194.159004867495,44.4135,44.4342,44.3858,44.3858,9194.159
2010-07-09 11:45:00,64.17,64.23,64.14,64.14,11141.157382368849,44.3996,44.4412,44.3789,44.3789,11141.1574
2010-07-09 11:50:00,64.15,64.16,64.12,64.12,6057.328285559762,44.3858,44.3927,44.365,44.365,6057.3283
2010-07-09 11:55:00,64.12,64.15,64.08,64.1,6165.494862087615,44.365,44.3858,44.3374,44.3512,6165.4949
2010-07-09 12:00:00,64.11,64.24,64.1,64.2,32558.13953488372,44.3581,44.4481,44.3512,44.4204,32558.1395
2010-07-09 12:05:00,64.19,64.23,64.18,64.21,4759.329367225527,44.4135,44.4412,44.4066,44.4273,4759.3294
2010-07-09 12:10:00,64.22,64.24,64.13,64.13,3893.996755002704,44.4342,44.4481,44.372,44.372,3893.9968
2010-07-09 12:15:00,64.12,64.15,64.1,64.14,3461.3304488912927,44.365,44.3858,44.3512,44.3789,3461.3304
2010-07-09 12:20:00,64.16,64.22,64.14,64.19,5516.495402920497,44.3927,44.4342,44.3789,44.4135,5516.4954
2010-07-09 12:25:00,64.2,64.25,64.19,64.2,17955.65170362358,44.4204,44.455,44.4135,44.4204,17955.6517
2010-07-09 12:30:00,64.19,64.19,64.07,64.1,16441.31963223364,44.4135,44.4135,44.3305,44.3512,16441.3196
2010-07-09 12:35:00,64.1,64.17,63.99,64.14,27041.64413196322,44.3512,44.3996,44.2751,44.3789,27041.6441
2010-07-09 12:40:00,64.14,64.19,64.13,64.15,19361.817198485667,44.3789,44.4135,44.372,44.3858,19361.8172
2010-07-09 12:45:00,64.17,64.2,64.14,64.16,11681.990265008111,44.3996,44.4204,44.3789,44.3927,11681.9903
2010-07-09 12:50:00,64.16,64.22,64.16,64.18,6814.494321254732,44.3927,44.4342,44.3927,44.4066,6814.4943
2010-07-09 12:55:00,64.2,64.23,64.14,64.14,3569.4970254191453,44.4204,44.4412,44.3789,44.3789,3569.497
2010-07-09 13:00:00,64.13,64.19,64.1,64.14,11465.657111952409,44.372,44.4135,44.3512,44.3789,11465.6571
2010-07-09 13:05:00,64.15,64.23,64.14,64.21,6598.161168199026,44.3858,44.4412,44.3789,44.4273,6598.1612
2010-07-09 13:10:00,64.2,64.21,64.1,64.14,14494.321254732287,44.4204,44.4273,44.3512,44.3789,14494.3213
2010-07-09 13:15:00,64.14,64.14,64.08,64.09,13845.32179556517,44.3789,44.3789,44.3374,44.3443,13845.3218
2010-07-09 13:20:00,64.09,64.1,63.98,63.98,13412.655489453758,44.3443,44.3512,44.2682,44.2682,13412.6555
2010-07-09 13:25:00,63.98,64.0,63.97,63.98,11465.657111952409,44.2682,44.282,44.2613,44.2682,11465.6571
2010-07-09 13:30:00,63.97,64.1,63.93,64.1,23580.31368307193,44.2613,44.3512,44.2336,44.3512,23580.3137
2010-07-09 13:35:00,64.09,64.11,64.04,64.09,14818.820984315846,44.3443,44.3581,44.3097,44.3443,14818.821
2010-07-09 13:40:00,64.1,64.11,64.04,64.08,16657.652785289345,44.3512,44.3581,44.3097,44.3374,16657.6528
2010-07-09 13:45:00,64.08,64.1,64.01,64.06,16224.986479177933,44.3374,44.3512,44.2889,44.3235,16224.9865
2010-07-09 13:50:00,64.08,64.16,64.07,64.14,7896.160086533261,44.3374,44.3927,44.3305,44.3789,7896.1601
2010-07-09 13:55:00,64.13,64.14,64.09,64.1,9951.325040562466,44.372,44.3789,44.3443,44.3512,9951.325
2010-07-09 14:00:00,64.12,64.15,64.1,64.12,15684.153596538668,44.365,44.3858,44.3512,44.365,15684.1536
2010-07-09 14:05:00,64.11,64.16,64.01,64.03,19686.316928069227,44.3581,44.3927,44.2889,44.3028,19686.3169
2010-07-09 14:10:00,64.03,64.06,63.99,63.99,12114.656571119524,44.3028,44.3235,44.2751,44.2751,12114.6566
2010-07-09 14:15:00,63.99,64.06,63.97,64.06,12763.656030286642,44.2751,44.3235,44.2613,44.3235,12763.656
2010-07-09 14:20:00,64.07,64.13,64.05,64.11,15035.154137371552,44.3305,44.372,44.3166,44.3581,15035.1541
2010-07-09 14:25:00,64.11,64.12,64.05,64.09,25094.64575446187,44.3581,44.365,44.3166,44.3443,25094.6458
2010-07-09 14:30:00,64.07,64.1,64.05,64.05,10492.15792320173,44.3305,44.3512,44.3166,44.3166,10492.1579
2010-07-09 14:35:00,64.05,64.06,64.01,64.03,10600.324499729582,44.3166,44.3235,44.2889,44.3028,10600.3245
2010-07-09 14:40:00,64.03,64.14,64.03,64.07,12222.823147647376,44.3028,44.3789,44.3028,44.3305,12222.8231
2010-07-09 14:45:00,64.06,64.09,64.03,64.03,15035.154137371552,44.3235,44.3443,44.3028,44.3028,15035.1541
2010-07-09 14:50:00,64.04,64.15,64.03,64.11,17847.485127095726,44.3097,44.3858,44.3028,44.3581,17847.4851
2010-07-09 14:55:00,64.12,64.24,64.12,64.2,9626.825310978908,44.365,44.4481,44.365,44.4204,9626.8253
2010-07-09 15:00:00,64.2,64.21,64.16,64.16,18820.984315846403,44.4204,44.4273,44.3927,44.3927,18820.9843
2010-07-09 15:05:00,64.18,64.18,64.14,64.15,13953.488372093025,44.4066,44.4066,44.3789,44.3858,13953.4884
2010-07-09 15:10:00,64.14,64.22,64.13,64.2,20659.8161168199,44.3789,44.4342,44.372,44.4204,20659.8161
2010-07-09 15:15:00,64.2,64.23,64.16,64.23,30286.641427798808,44.4204,44.4412,44.3927,44.4412,30286.6414
2010-07-09 15:20:00,64.24,64.27,64.22,64.27,20659.8161168199,44.4481,44.4688,44.4342,44.4688,20659.8161
2010-07-09 15:25:00,64.26,64.29,64.12,64.14,25527.312060573284,44.4619,44.4827,44.365,44.3789,25527.3121
2010-07-09 15:30:00,64.15,64.23,64.14,64.22,38615.46782044348,44.3858,44.4412,44.3789,44.4342,38615.4678
2010-07-09 15:35:00,64.23,64.36,64.23,64.36,35586.8036776636,44.4412,44.5311,44.4412,44.5311,35586.8037
2010-07-09 15:40:00,64.36,64.44,64.36,64.43,41211.46565711195,44.5311,44.5865,44.5311,44.5795,41211.4657
2010-07-09 15:45:00,64.43,64.45,64.29,64.35,42509.46457544619,44.5795,44.5934,44.4827,44.5242,42509.4646
2010-07-09 15:50:00,64.37,64.43,64.32,64.39,45429.96214169821,44.538,44.5795,44.5034,44.5519,45429.9621
2010-07-09 15:55:00,64.4,64.48,64.37,64.45,74310.43807463493,44.5588,44.6141,44.538,44.5934,74310.4381
2010-07-12 09:30:00,63.98,64.38,63.66,63.66,22174.14818820984,44.2682,44.5449,44.0468,44.0468,22174.1482
2010-07-12 09:35:00,63.73,64.22,63.73,64.0,9302.32558139535,44.0952,44.4342,44.0952,44.282,9302.3256
2010-07-12 09:40:00,64.05,64.18,64.02,64.18,5408.328826392644,44.3166,44.4066,44.2959,44.4066,5408.3288
2010-07-12 09:45:00,64.18,64.29,64.16,64.16,7463.49378042185,44.4066,44.4827,44.3927,44.3927,7463.4938
2010-07-12 09:50:00,64.13,64.13,63.97,64.01,6814.494321254732,44.372,44.372,44.2613,44.2889,6814.4943
2010-07-12 09:55:00,63.98,64.07,63.94,64.07,4326.663061114115,44.2682,44.3305,44.2405,44.3305,4326.6631
2010-07-12 10:00:00,64.11,64.23,64.09,64.09,8977.82585181179,44.3581,44.4412,44.3443,44.3443,8977.8259
2010-07-12 10:05:00,64.09,64.09,63.78,63.81,13088.1557598702,44.3443,44.3443,44.1298,44.1506,13088.1558
2010-07-12 10:10:00,63.79,63.79,63.65,63.75,16765.819361817197,44.1367,44.1367,44.0399,44.109,16765.8194
2010-07-12 10:15:00,63.74,63.76,63.7,63.74,5516.495402920497,44.1021,44.116,44.0744,44.1021,5516.4954
2010-07-12 10:20:00,63.76,63.76,63.61,63.61,6706.327744726879,44.116,44.116,44.0122,44.0122,6706.3277
2010-07-12 10:25:00,63.63,63.74,63.63,63.73,35694.97025419145,44.026,44.1021,44.026,44.0952,35694.9703
2010-07-12 10:30:00,63.75,63.85,63.74,63.8,11681.990265008111,44.109,44.1782,44.1021,44.1436,11681.9903
2010-07-12 10:35:00,63.81,63.95,63.81,63.9,8977.82585181179,44.1506,44.2474,44.1506,44.2128,8977.8259
2010-07-12 10:40:00,63.94,63.94,63.75,63.79,6706.327744726879,44.2405,44.2405,44.109,44.1367,6706.3277
2010-07-12 10:45:00,63.76,63.82,63.74,63.8,11681.990265008111,44.116,44.1575,44.1021,44.1436,11681.9903
2010-07-12 10:50:00,63.79,63.84,63.75,63.75,8436.992969172525,44.1367,44.1713,44.109,44.109,8436.993
2010-07-12 10:55:00,63.74,63.83,63.74,63.83,8653.32612222823,44.1021,44.1644,44.1021,44.1644,8653.3261
2010-07-12 11:00:00,63.82,63.82,63.65,63.74,11790.156841535963,44.1575,44.1575,44.0399,44.1021,11790.1568
2010-07-12 11:05:00,63.74,63.74,63.58,63.6,14926.9875608437,44.1021,44.1021,43.9914,44.0053,14926.9876
2010-07-12 11:10:00,63.61,63.74,63.57,63.74,7679.826933477555,44.0122,44.1021,43.9845,44.1021,7679.8269
2010-07-12 11:15:00,63.74,63.8,63.73,63.74,20984.31584640346,44.1021,44.1436,44.0952,44.1021,20984.3158
2010-07-12 11:20:00,63.74,63.77,63.69,63.77,7463.49378042185,44.1021,44.1229,44.0675,44.1229,7463.4938
2010-07-12 11:25:00,63.77,63.82,63.75,63.79,10167.658193618172,44.1229,44.1575,44.109,44.1367,10167.6582
2010-07-12 11:30:00,63.77,63.82,63.74,63.78,8220.65981611682,44.1229,44.1575,44.1021,44.1298,8220.6598
2010-07-12 11:35:00,63.77,63.83,63.75,63.82,7679.826933477555,44.1229,44.1644,44.109,44.1575,7679.8269
2010-07-12 11:40:00,63.8,63.92,63.8,63.89,8761.492698756085,44.1436,44.2267,44.1436,44.2059,8761.4927
2010-07-12 11:45:00,63.9,63.92,63.87,63.9,11465.657111952409,44.2128,44.2267,44.1921,44.2128,11465.6571
2010-07-12 11:50:00,63.91,63.94,63.86,63.93,8653.32612222823,44.2197,44.2405,44.1852,44.2336,8653.3261
2010-07-12 11:55:00,63.95,63.98,63.93,63.96,13412.655489453758,44.2474,44.2682,44.2336,44.2543,13412.6555
2010-07-12 12:00:00,63.96,64.05,63.95,64.03,7030.8274743104375,44.2543,44.3166,44.2474,44.3028,7030.8275
2010-07-12 12:05:00,64.03,64.15,64.03,64.15,7679.826933477555,44.3028,44.3858,44.3028,44.3858,7679.8269
2010-07-12 12:10:00,64.11,64.21,64.1,64.18,11249.3239588967,44.3581,44.4273,44.3512,44.4066,11249.324
2010-07-12 12:15:00,64.19,64.2,64.1,64.12,8328.826392644673,44.4135,44.4204,44.3512,44.365,8328.8264
2010-07-12 12:20:00,64.13,64.16,64.04,64.07,7247.160627366144,44.372,44.3927,44.3097,44.3305,7247.1606
2010-07-12 12:25:00,64.07,64.08,64.0,64.01,7896.160086533261,44.3305,44.3374,44.282,44.2889,7896.1601
2010-07-12 12:30:00,64.01,64.04,63.99,64.02,10492.15792320173,44.2889,44.3097,44.2751,44.2959,10492.1579
2010-07-12 12:35:00,64.02,64.14,64.02,64.13,7138.994050838291,44.2959,44.3789,44.2959,44.372,7138.9941
2010-07-12 12:40:00,64.18,64.18,64.08,64.09,8220.65981611682,44.4066,44.4066,44.3374,44.3443,8220.6598
2010-07-12 12:45:00,64.07,64.08,64.01,64.04,5083.829096809086,44.3305,44.3374,44.2889,44.3097,5083.8291
2010-07-12 12:50:00,64.04,64.1,64.01,64.1,6381.828015143321,44.3097,44.3512,44.2889,44.3512,6381.828
2010-07-12 12:55:00,64.11,64.12,63.93,63.93,5840.995132504056,44.3581,44.365,44.2336,44.2336,5840.9951
2010-07-12 13:00:00,63.94,63.95,63.91,63.95,4759.329367225527,44.2405,44.2474,44.2197,44.2474,4759.3294
2010-07-12 13:05:00,63.94,63.98,63.89,63.98,8436.992969172525,44.2405,44.2682,44.2059,44.2682,8436.993
2010-07-12 13:10:00,63.98,64.08,63.97,64.05,5624.66197944835,44.2682,44.3374,44.2613,44.3166,5624.662
2010-07-12 13:15:00,64.06,64.15,64.06,64.13,4542.9962141698215,44.3235,44.3858,44.3235,44.372,4542.9962
2010-07-12 13:20:00,64.13,64.14,64.1,64.1,6598.161168199026,44.372,44.3789,44.3512,44.3512,6598.1612
2010-07-12 13:25:00,64.1,64.12,64.09,64.12,5083.829096809086,44.3512,44.365,44.3443,44.365,5083.8291
2010-07-12 13:30:00,64.12,64.17,64.09,64.1,6706.327744726879,44.365,44.3996,44.3443,44.3512,6706.3277
2010-07-12 13:35:00,64.1,64.13,64.01,64.04,8653.32612222823,44.3512,44.372,44.2889,44.3097,8653.3261
2010-07-12 13:40:00,64.06,64.06,63.96,63.98,6814.494321254732,44.3235,44.3235,44.2543,44.2682,6814.4943
2010-07-12 13:45:00,63.98,64.05,63.98,64.03,5840.995132504056,44.2682,44.3166,44.2682,44.3028,5840.9951
2010-07-12 13:50:00,64.03,64.12,64.03,64.11,8977.82585181179,44.3028,44.365,44.3028,44.3581,8977.8259
2010-07-12 13:55:00,64.12,64.22,64.11,64.2,7247.160627366144,44.365,44.4342,44.3581,44.4204,7247.1606
2010-07-12 14:00:00,64.2,64.23,64.18,64.18,6381.828015143321,44.4204,44.4412,44.4066,44.4066,6381.828
2010-07-12 14:05:00,64.18,64.19,64.1,64.11,6922.660897782585,44.4066,44.4135,44.3512,44.3581,6922.6609
2010-07-12 14:10:00,64.12,64.12,64.05,64.1,9410.4921579232,44.365,44.365,44.3166,44.3512,9410.4922
2010-07-12 14:15:00,64.07,64.07,63.92,63.95,12871.822606814494,44.3305,44.3305,44.2267,44.2474,12871.8226
2010-07-12 14:20:00,63.95,64.01,63.94,63.98,7787.993510005408,44.2474,44.2889,44.2405,44.2682,7787.9935
2010-07-12 14:25:00,63.98,63.99,63.96,63.98,5408.328826392644,44.2682,44.2751,44.2543,44.2682,5408.3288
2010-07-12 14:30:00,63.98,63.98,63.89,63.89,10492.15792320173,44.2682,44.2682,44.2059,44.2059,10492.1579
2010-07-12 14:35:00,63.89,63.96,63.89,63.94,6489.994591671173,44.2059,44.2543,44.2059,44.2405,6489.9946
2010-07-12 14:40:00,63.91,64.04,63.9,64.04,8004.326663061114,44.2197,44.3097,44.2128,44.3097,8004.3267
2010-07-12 14:45:00,64.02,64.03,63.98,64.02,7138.994050838291,44.2959,44.3028,44.2682,44.2959,7138.9941
2010-07-12 14:50:00,64.0,64.02,63.85,63.86,16116.81990265008,44.282,44.2959,44.1782,44.1852,16116.8199
2010-07-12 14:55:00,63.87,63.98,63.87,63.91,10167.658193618172,44.1921,44.2682,44.1921,44.2197,10167.6582
2010-07-12 15:00:00,63.91,63.94,63.77,63.83,16873.98593834505,44.2197,44.2405,44.1229,44.1644,16873.9859
2010-07-12 15:05:00,63.85,63.85,63.74,63.8,11032.990805840996,44.1782,44.1782,44.1021,44.1436,11032.9908
2010-07-12 15:10:00,63.83,63.89,63.79,63.89,10167.658193618172,44.1644,44.2059,44.1367,44.2059,10167.6582
2010-07-12 15:15:00,63.91,63.96,63.87,63.95,23147.64737696052,44.2197,44.2543,44.1921,44.2474,23147.6474
2010-07-12 15:20:00,63.93,63.99,63.91,63.97,12871.822606814494,44.2336,44.2751,44.2197,44.2613,12871.8226
2010-07-12 15:25:00,63.97,63.97,63.91,63.95,8004.326663061114,44.2613,44.2613,44.2197,44.2474,8004.3267
2010-07-12 15:30:00,63.94,63.98,63.88,63.9,12871.822606814494,44.2405,44.2682,44.199,44.2128,12871.8226
2010-07-12 15:35:00,63.9,63.96,63.87,63.96,18604.6511627907,44.2128,44.2543,44.1921,44.2543,18604.6512
2010-07-12 15:40:00,63.97,64.03,63.94,63.96,20227.14981070849,44.2613,44.3028,44.2405,44.2543,20227.1498
2010-07-12 15:45:00,63.96,63.98,63.86,63.88,40346.13304488913,44.2543,44.2682,44.1852,44.199,40346.133
2010-07-12 15:50:00,63.86,63.95,63.86,63.94,46403.46133044889,44.1852,44.2474,44.1852,44.2405,46403.4613
2010-07-12 15:55:00,63.94,63.99,63.89,63.97,73553.27203893996,44.2405,44.2751,44.2059,44.2613,73553.272
2010-07-13 09:30:00,64.68,64.71,64.47,64.7,21525.148729042725,44.7525,44.7733,44.6072,44.7664,21525.1487
2010-07-13 09:35:00,64.7,64.72,64.58,64.65,14277.98810167658,44.7664,44.7802,44.6833,44.7318,14277.9881
2010-07-13 09:40:00,64.69,64.95,64.69,64.95,47593.29367225527,44.7594,44.9393,44.7594,44.9393,47593.2937
2010-07-13 09:45:00,64.93,65.1,64.92,65.09,21633.315305570577,44.9255,45.0431,44.9186,45.0362,21633.3153
2010-07-13 09:50:00,65.08,65.21,65.07,65.18,19902.65008112493,45.0293,45.1192,45.0224,45.0985,19902.6501
2010-07-13 09:55:00,65.19,65.2,65.15,65.2,22714.981070849102,45.1054,45.1123,45.0777,45.1123,22714.9811
2010-07-13 10:00:00,65.2,65.48,65.2,65.45,27798.8101676582,45.1123,45.306,45.1123,45.2853,27798.8102
2010-07-13 10:05:00,65.45,65.59,65.44,65.5,16116.81990265008,45.2853,45.3822,45.2784,45.3199,16116.8199
2010-07-13 10:10:00,65.5,65.59,65.46,65.59,25202.812330989724,45.3199,45.3822,45.2922,45.3822,25202.8123
2010-07-13 10:15:00,65.56,65.65,65.53,65.64,23904.813412655487,45.3614,45.4237,45.3406,45.4167,23904.8134
2010-07-13 10:20:00,65.64,65.72,65.62,65.64,27366.14386154678,45.4167,45.4721,45.4029,45.4167,27366.1439
2010-07-13 10:25:00,65.65,65.71,65.65,65.7,30286.641427798808,45.4237,45.4652,45.4237,45.4583,30286.6414
2010-07-13 10:30:00,65.7,65.72,65.49,65.58,33856.13845321796,45.4583,45.4721,45.313,45.3752,33856.1385
2010-07-13 10:35:00,65.57,65.61,65.5,65.59,16333.153055705789,45.3683,45.396,45.3199,45.3822,16333.1531
2010-07-13 10:40:00,65.56,65.6,65.51,65.54,11465.657111952409,45.3614,45.3891,45.3268,45.3476,11465.6571
2010-07-13 10:45:00,65.52,65.54,65.28,65.41,33531.638723634394,45.3337,45.3476,45.1677,45.2576,33531.6387
2010-07-13 10:50:00,65.42,65.5,65.42,65.49,13088.1557598702,45.2645,45.3199,45.2645,45.313,13088.1558
2010-07-13 10:55:00,65.47,65.49,65.44,65.46,15251.487290427258,45.2991,45.313,45.2784,45.2922,15251.4873
2010-07-13 11:00:00,65.45,65.51,65.42,65.46,19686.316928069227,45.2853,45.3268,45.2645,45.2922,19686.3169
2010-07-13 11:05:00,65.46,65.51,65.45,65.51,8977.82585181179,45.2922,45.3268,45.2853,45.3268,8977.8259
2010-07-13 11:10:00,65.5,65.53,65.45,65.48,13628.988642509465,45.3199,45.3406,45.2853,45.306,13628.9886
2010-07-13 11:15:00,65.48,65.48,65.43,65.46,9518.658734451054,45.306,45.306,45.2714,45.2922,9518.6587
2010-07-13 11:20:00,65.46,65.5,65.44,65.45,30502.97458085452,45.2922,45.3199,45.2784,45.2853,30502.9746
2010-07-13 11:25:00,65.45,65.58,65.45,65.57,22714.981070849102,45.2853,45.3752,45.2853,45.3683,22714.9811
2010-07-13 11:30:00,65.57,65.79,65.55,65.79,20227.14981070849,45.3683,45.5205,45.3545,45.5205,20227.1498
2010-07-13 11:35:00,65.79,65.95,65.75,65.93,19686.316928069227,45.5205,45.6312,45.4929,45.6174,19686.3169
2010-07-13 11:40:00,65.93,65.93,65.85,65.87,10816.657652785289,45.6174,45.6174,45.562,45.5759,10816.6577
2010-07-13 11:45:00,65.89,65.92,65.88,65.88,13737.155219037317,45.5897,45.6105,45.5828,45.5828,13737.1552
2010-07-13 11:50:00,65.88,65.95,65.87,65.9,21849.648458626285,45.5828,45.6312,45.5759,45.5966,21849.6485
2010-07-13 11:55:00,65.89,65.89,65.77,65.83,12330.98972417523,45.5897,45.5897,45.5067,45.5482,12330.9897
2010-07-13 12:00:00,65.82,65.89,65.81,65.84,11790.156841535963,45.5413,45.5897,45.5344,45.5551,11790.1568
2010-07-13 12:05:00,65.85,65.87,65.82,65.84,8761.492698756085,45.562,45.5759,45.5413,45.5551,8761.4927
2010-07-13 12:10:00,65.83,65.9,65.82,65.88,9626.825310978908,45.5482,45.5966,45.5413,45.5828,9626.8253
2010-07-13 12:15:00,65.88,65.89,65.86,65.87,3569.4970254191453,45.5828,45.5897,45.569,45.5759,3569.497
2010-07-13 12:20:00,65.87,65.91,65.83,65.87,11465.657111952409,45.5759,45.6036,45.5482,45.5759,11465.6571
2010-07-13 12:25:00,65.89,65.95,65.88,65.94,7679.826933477555,45.5897,45.6312,45.5828,45.6243,7679.8269
2010-07-13 12:30:00,65.94,65.97,65.94,65.96,9302.32558139535,45.6243,45.6451,45.6243,45.6382,9302.3256
2010-07-13 12:35:00,65.97,65.99,65.93,65.93,12330.98972417523,45.6451,45.6589,45.6174,45.6174,12330.9897
2010-07-13 12:40:00,65.93,65.93,65.78,65.8,15143.320713899404,45.6174,45.6174,45.5136,45.5275,15143.3207
2010-07-13 12:45:00,65.8,65.8,65.69,65.75,6922.660897782585,45.5275,45.5275,45.4513,45.4929,6922.6609
2010-07-13 12:50:00,65.76,65.85,65.73,65.83,8004.326663061114,45.4998,45.562,45.479,45.5482,8004.3267
2010-07-13 12:55:00,65.83,65.86,65.76,65.76,8436.992969172525,45.5482,45.569,45.4998,45.4998,8436.993
2010-07-13 13:00:00,65.77,65.85,65.74,65.84,6381.828015143321,45.5067,45.562,45.4859,45.5551,6381.828
2010-07-13 13:05:00,65.84,65.85,65.82,65.84,12222.823147647376,45.5551,45.562,45.5413,45.5551,12222.8231
2010-07-13 13:10:00,65.84,65.85,65.69,65.75,8112.493239588966,45.5551,45.562,45.4513,45.4929,8112.4932
2010-07-13 13:15:00,65.74,65.74,65.63,65.69,10275.824770146024,45.4859,45.4859,45.4098,45.4513,10275.8248
2010-07-13 13:20:00,65.65,65.71,65.65,65.67,6922.660897782585,45.4237,45.4652,45.4237,45.4375,6922.6609
2010-07-13 13:25:00,65.68,65.69,65.58,65.62,10816.657652785289,45.4444,45.4513,45.3752,45.4029,10816.6577
2010-07-13 13:30:00,65.63,65.71,65.63,65.71,11790.156841535963,45.4098,45.4652,45.4098,45.4652,11790.1568
2010-07-13 13:35:00,65.7,65.78,65.68,65.78,12114.656571119524,45.4583,45.5136,45.4444,45.5136,12114.6566
2010-07-13 13:40:00,65.78,65.78,65.69,65.7,8004.326663061114,45.5136,45.5136,45.4513,45.4583,8004.3267
2010-07-13 13:45:00,65.7,65.75,65.66,65.66,9410.4921579232,45.4583,45.4929,45.4306,45.4306,9410.4922
2010-07-13 13:50:00,65.66,65.66,65.56,65.6,10708.491076257436,45.4306,45.4306,45.3614,45.3891,10708.4911
2010-07-13 13:55:00,65.6,65.69,65.6,65.65,9843.158464034614,45.3891,45.4513,45.3891,45.4237,9843.1585
2010-07-13 14:00:00,65.67,65.8,65.63,65.77,11790.156841535963,45.4375,45.5275,45.4098,45.5067,11790.1568
2010-07-13 14:05:00,65.76,65.81,65.72,65.77,15575.987020010816,45.4998,45.5344,45.4721,45.5067,15575.987
2010-07-13 14:10:00,65.76,65.82,65.72,65.82,12330.98972417523,45.4998,45.5413,45.4721,45.5413,12330.9897
2010-07-13 14:15:00,65.82,65.85,65.78,65.82,11790.156841535963,45.5413,45.562,45.5136,45.5413,11790.1568
2010-07-13 14:20:00,65.82,65.83,65.71,65.73,15575.987020010816,45.5413,45.5482,45.4652,45.479,15575.987
2010-07-13 14:25:00,65.73,65.79,65.67,65.69,17955.65170362358,45.479,45.5205,45.4375,45.4513,17955.6517
2010-07-13 14:30:00,65.69,65.75,65.69,65.73,14386.154678204435,45.4513,45.4929,45.4513,45.479,14386.1547
2010-07-13 14:35:00,65.74,65.77,65.72,65.73,15035.154137371552,45.4859,45.5067,45.4721,45.479,15035.1541
2010-07-13 14:40:00,65.74,65.75,65.7,65.7,14710.654407787992,45.4859,45.4929,45.4583,45.4583,14710.6544
2010-07-13 14:45:00,65.69,65.73,65.68,65.72,12439.156300703082,45.4513,45.479,45.4444,45.4721,12439.1563
2010-07-13 14:50:00,65.72,65.73,65.64,65.65,28231.47647376961,45.4721,45.479,45.4167,45.4237,28231.4765
2010-07-13 14:55:00,65.64,65.73,65.64,65.73,14386.154678204435,45.4167,45.479,45.4167,45.479,14386.1547
2010-07-13 15:00:00,65.73,65.85,65.72,65.81,22606.814494321254,45.479,45.562,45.4721,45.5344,22606.8145
2010-07-13 15:05:00,65.82,65.83,65.8,65.82,18496.484586262843,45.5413,45.5482,45.5275,45.5413,18496.4846
2010-07-13 15:10:00,65.82,65.94,65.8,65.94,22714.981070849102,45.5413,45.6243,45.5275,45.6243,22714.9811
2010-07-13 15:15:00,65.93,65.96,65.85,65.94,23255.81395348837,45.6174,45.6382,45.562,45.6243,23255.814
2010-07-13 15:20:00,65.94,65.94,65.76,65.76,17414.818820984314,45.6243,45.6243,45.4998,45.4998,17414.8188
2010-07-13 15:25:00,65.76,65.85,65.76,65.83,21200.648999459165,45.4998,45.562,45.4998,45.5482,21200.649
2010-07-13 15:30:00,65.83,65.83,65.73,65.73,21741.48188209843,45.5482,45.5482,45.479,45.479,21741.4819
2010-07-13 15:35:00,65.75,65.78,65.71,65.78,25419.145484045428,45.4929,45.5136,45.4652,45.5136,25419.1455
2010-07-13 15:40:00,65.77,65.78,65.68,65.7,35154.13737155219,45.5067,45.5136,45.4444,45.4583,35154.1374
2010-07-13 15:45:00,65.71,65.84,65.69,65.69,59275.28393726338,45.4652,45.5551,45.4513,45.4513,59275.2839
2010-07-13 15:50:00,65.69,65.74,65.45,65.51,66846.94429421308,45.4513,45.4859,45.2853,45.3268,66846.9443
2010-07-13 15:55:00,65.5,65.57,65.45,65.56,114223.90481341264,45.3199,45.3683,45.2853,45.3614,114223.9048
2010-07-14 09:30:00,64.72,65.11,64.42,64.84,41644.13196322336,44.7802,45.05,44.5726,44.8632,41644.132
2010-07-14 09:35:00,64.84,64.85,64.77,64.77,15143.320713899404,44.8632,44.8701,44.8148,44.8148,15143.3207
2010-07-14 09:40:00,64.76,64.77,64.64,64.64,25419.145484045428,44.8079,44.8148,44.7248,44.7248,25419.1455
2010-07-14 09:45:00,64.65,64.96,64.62,64.95,34937.80421849649,44.7318,44.9463,44.711,44.9393,34937.8042
2010-07-14 09:50:00,64.96,65.08,64.96,65.0,29096.809085992427,44.9463,45.0293,44.9463,44.9739,29096.8091
2010-07-14 09:55:00,65.0,65.12,65.0,65.08,32882.63926446728,44.9739,45.057,44.9739,45.0293,32882.6393
2010-07-14 10:00:00,65.08,65.08,64.84,64.94,17090.319091400757,45.0293,45.0293,44.8632,44.9324,17090.3191
2010-07-14 10:05:00,64.91,64.95,64.9,64.95,18820.984315846403,44.9117,44.9393,44.9047,44.9393,18820.9843
2010-07-14 10:10:00,64.94,64.98,64.92,64.96,12330.98972417523,44.9324,44.9601,44.9186,44.9463,12330.9897
2010-07-14 10:15:00,64.96,64.99,64.93,64.99,11790.156841535963,44.9463,44.967,44.9255,44.967,11790.1568
2010-07-14 10:20:00,64.98,65.04,64.97,65.04,11898.323418063816,44.9601,45.0016,44.9532,45.0016,11898.3234
2010-07-14 10:25:00,65.04,65.08,65.01,65.03,16441.31963223364,45.0016,45.0293,44.9808,44.9947,16441.3196
2010-07-14 10:30:00,65.03,65.13,65.0,65.08,18171.98485667929,44.9947,45.0639,44.9739,45.0293,18171.9849
2010-07-14 10:35:00,65.08,65.13,65.04,65.11,27906.97674418605,45.0293,45.0639,45.0016,45.05,27906.9767
2010-07-14 10:40:00,65.1,65.13,65.07,65.09,9410.4921579232,45.0431,45.0639,45.0224,45.0362,9410.4922
2010-07-14 10:45:00,65.1,65.17,65.03,65.04,12871.822606814494,45.0431,45.0916,44.9947,45.0016,12871.8226
2010-07-14 10:50:00,65.03,65.07,64.94,64.97,6922.660897782585,44.9947,45.0224,44.9324,44.9532,6922.6609
2010-07-14 10:55:00,64.95,65.03,64.9,64.96,69983.77501352082,44.9393,44.9947,44.9047,44.9463,69983.775
2010-07-14 11:00:00,64.97,65.05,64.93,65.02,53001.62249864792,44.9532,45.0085,44.9255,44.9878,53001.6225
2010-07-14 11:05:00,65.03,65.08,64.97,65.06,20010.816657652784,44.9947,45.0293,44.9532,45.0154,20010.8167
2010-07-14 11:10:00,65.05,65.08,65.01,65.07,12979.989183342346,45.0085,45.0293,44.9808,45.0224,12979.9892
2010-07-14 11:15:00,65.08,65.2,65.08,65.2,20659.8161168199,45.0293,45.1123,45.0293,45.1123,20659.8161
2010-07-14 11:20:00,65.2,65.2,65.15,65.2,9302.32558139535,45.1123,45.1123,45.0777,45.1123,9302.3256
2010-07-14 11:25:00,65.2,65.25,65.15,65.21,17955.65170362358,45.1123,45.1469,45.0777,45.1192,17955.6517
2010-07-14 11:30:00,65.22,65.34,65.21,65.34,16224.986479177933,45.1261,45.2092,45.1192,45.2092,16224.9865
2010-07-14 11:35:00,65.32,65.37,65.31,65.35,15251.487290427258,45.1953,45.2299,45.1884,45.2161,15251.4873
2010-07-14 11:40:00,65.35,65.42,65.33,65.42,17198.48566792861,45.2161,45.2645,45.2023,45.2645,17198.4857
2010-07-14 11:45:00,65.4,65.43,65.37,65.39,4759.329367225527,45.2507,45.2714,45.2299,45.2438,4759.3294
2010-07-14 11:50:00,65.4,65.45,65.36,65.37,18171.98485667929,45.2507,45.2853,45.223,45.2299,18171.9849
2010-07-14 11:55:00,65.36,65.37,65.33,65.33,16224.986479177933,45.223,45.2299,45.2023,45.2023,16224.9865
2010-07-14 12:00:00,65.33,65.33,65.26,65.26,33423.47214710654,45.2023,45.2023,45.1538,45.1538,33423.4721
2010-07-14 12:05:00,65.26,65.33,65.25,65.31,21092.48242293132,45.1538,45.2023,45.1469,45.1884,21092.4824
2010-07-14 12:10:00,65.31,65.32,65.17,65.18,17414.818820984314,45.1884,45.1953,45.0916,45.0985,17414.8188
2010-07-14 12:15:00,65.16,65.19,65.14,65.14,9302.32558139535,45.0846,45.1054,45.0708,45.0708,9302.3256
2010-07-14 12:20:00,65.14,65.14,65.1,65.1,15684.153596538668,45.0708,45.0708,45.0431,45.0431,15684.1536
2010-07-14 12:25:00,65.1,65.12,65.06,65.06,12871.822606814494,45.0431,45.057,45.0154,45.0154,12871.8226
2010-07-14 12:30:00,65.06,65.09,65.02,65.06,23688.480259599783,45.0154,45.0362,44.9878,45.0154,23688.4803
2010-07-14 12:35:00,65.05,65.07,65.02,65.03,15900.486749594374,45.0085,45.0224,44.9878,44.9947,15900.4867
2010-07-14 12:40:00,65.04,65.04,64.99,65.02,20767.98269334776,45.0016,45.0016,44.967,44.9878,20767.9827
2010-07-14 12:45:00,65.03,65.05,65.01,65.02,7679.826933477555,44.9947,45.0085,44.9808,44.9878,7679.8269
2010-07-14 12:50:00,65.02,65.03,64.96,64.96,14277.98810167658,44.9878,44.9947,44.9463,44.9463,14277.9881
2010-07-14 12:55:00,64.97,64.99,64.96,64.97,11357.490535424551,44.9532,44.967,44.9463,44.9532,11357.4905
2010-07-14 13:00:00,64.98,64.98,64.93,64.93,10059.491617090318,44.9601,44.9601,44.9255,44.9255,10059.4916
2010-07-14 13:05:00,64.94,64.94,64.89,64.94,16765.819361817197,44.9324,44.9324,44.8978,44.9324,16765.8194
2010-07-14 13:10:00,64.93,64.98,64.9,64.96,10167.658193618172,44.9255,44.9601,44.9047,44.9463,10167.6582
2010-07-14 13:15:00,64.97,64.99,64.95,64.96,12330.98972417523,44.9532,44.967,44.9393,44.9463,12330.9897
2010-07-14 13:20:00,64.96,65.0,64.93,64.93,18820.984315846403,44.9463,44.9739,44.9255,44.9255,18820.9843
2010-07-14 13:25:00,64.92,64.96,64.89,64.92,12439.156300703082,44.9186,44.9463,44.8978,44.9186,12439.1563
2010-07-14 13:30:00,64.94,65.02,64.93,64.99,10167.658193618172,44.9324,44.9878,44.9255,44.967,10167.6582
2010-07-14 13:35:00,64.99,65.04,64.96,65.01,22931.31422390481,44.967,45.0016,44.9463,44.9808,22931.3142
2010-07-14 13:40:00,65.01,65.02,64.94,64.94,9085.992428339645,44.9808,44.9878,44.9324,44.9324,9085.9924
2010-07-14 13:45:00,64.96,64.99,64.9,64.9,14061.654948620877,44.9463,44.967,44.9047,44.9047,14061.6549
2010-07-14 13:50:00,64.9,64.9,64.84,64.85,14277.98810167658,44.9047,44.9047,44.8632,44.8701,14277.9881
2010-07-14 13:55:00,64.84,64.91,64.83,64.87,22174.14818820984,44.8632,44.9117,44.8563,44.884,22174.1482
2010-07-14 14:00:00,64.87,64.92,64.76,64.83,34937.80421849649,44.884,44.9186,44.8079,44.8563,34937.8042
2010-07-14 14:05:00,64.84,64.85,64.65,64.74,37966.46836127636,44.8632,44.8701,44.7318,44.794,37966.4684
2010-07-14 14:10:00,64.74,64.76,64.63,64.65,11898.323418063816,44.794,44.8079,44.7179,44.7318,11898.3234
2010-07-14 14:15:00,64.65,64.71,64.65,64.67,20443.4829637642,44.7318,44.7733,44.7318,44.7456,20443.483
2010-07-14 14:20:00,64.67,64.71,64.51,64.52,19145.484045429963,44.7456,44.7733,44.6349,44.6418,19145.484
2010-07-14 14:25:00,64.5,64.64,64.43,64.6,57869.1184424013,44.628,44.7248,44.5795,44.6972,57869.1184
2010-07-14 14:30:00,64.59,64.66,64.59,64.61,17306.65224445646,44.6902,44.7387,44.6902,44.7041,17306.6522
2010-07-14 14:35:00,64.62,64.66,64.6,64.64,13412.655489453758,44.711,44.7387,44.6972,44.7248,13412.6555
2010-07-14 14:40:00,64.63,64.65,64.59,64.63,9518.658734451054,44.7179,44.7318,44.6902,44.7179,9518.6587
2010-07-14 14:45:00,64.63,64.74,64.6,64.69,14494.321254732287,44.7179,44.794,44.6972,44.7594,14494.3213
2010-07-14 14:50:00,64.69,64.72,64.64,64.68,13196.322336398052,44.7594,44.7802,44.7248,44.7525,13196.3223
2010-07-14 14:55:00,64.69,64.74,64.64,64.69,16441.31963223364,44.7594,44.794,44.7248,44.7594,16441.3196
2010-07-14 15:00:00,64.7,64.83,64.7,64.83,15467.820443482964,44.7664,44.8563,44.7664,44.8563,15467.8204
2010-07-14 15:05:00,64.82,64.82,64.73,64.77,14169.821525148727,44.8494,44.8494,44.7871,44.8148,14169.8215
2010-07-14 15:10:00,64.77,64.8,64.71,64.73,21633.315305570577,44.8148,44.8355,44.7733,44.7871,21633.3153
2010-07-14 15:15:00,64.75,64.9,64.72,64.86,22498.6479177934,44.801,44.9047,44.7802,44.8771,22498.6479
2010-07-14 15:20:00,64.86,64.9,64.83,64.86,16116.81990265008,44.8771,44.9047,44.8563,44.8771,16116.8199
2010-07-14 15:25:00,64.87,64.94,64.85,64.9,20551.64954029205,44.884,44.9324,44.8701,44.9047,20551.6495
2010-07-14 15:30:00,64.89,64.94,64.85,64.91,24878.312601406164,44.8978,44.9324,44.8701,44.9117,24878.3126
2010-07-14 15:35:00,64.91,64.91,64.79,64.8,38723.63439697133,44.9117,44.9117,44.8286,44.8355,38723.6344
2010-07-14 15:40:00,64.8,64.8,64.65,64.69,38723.63439697133,44.8355,44.8355,44.7318,44.7594,38723.6344
2010-07-14 15:45:00,64.69,64.85,64.66,64.85,45538.128718226064,44.7594,44.8701,44.7387,44.8701,45538.1287
2010-07-14 15:50:00,64.85,64.86,64.78,64.85,66306.11141157382,44.8701,44.8771,44.8217,44.8701,66306.1114
2010-07-14 15:55:00,64.86,64.94,64.83,64.92,93888.58842617631,44.8771,44.9324,44.8563,44.9186,93888.5884
2010-07-15 09:30:00,64.95,65.18,64.95,65.0,10167.658193618172,44.9393,45.0985,44.9393,44.9739,10167.6582
2010-07-15 09:35:00,65.04,65.04,64.84,64.97,6273.661438615468,45.0016,45.0016,44.8632,44.9532,6273.6614
2010-07-15 09:40:00,64.93,64.93,64.72,64.78,4542.9962141698215,44.9255,44.9255,44.7802,44.8217,4542.9962
2010-07-15 09:45:00,64.72,64.76,64.69,64.76,4218.496484586262,44.7802,44.8079,44.7594,44.8079,4218.4965
2010-07-15 09:50:00,64.74,64.8,64.64,64.7,5840.995132504056,44.794,44.8355,44.7248,44.7664,5840.9951
2010-07-15 09:55:00,64.7,64.79,64.69,64.74,4110.32990805841,44.7664,44.8286,44.7594,44.794,4110.3299
2010-07-15 10:00:00,64.69,64.69,64.34,64.38,15467.820443482964,44.7594,44.7594,44.5173,44.5449,15467.8204
2010-07-15 10:05:00,64.39,64.43,64.35,64.37,5516.495402920497,44.5519,44.5795,44.5242,44.538,5516.4954
2010-07-15 10:10:00,64.4,64.43,64.16,64.37,46944.29421308816,44.5588,44.5795,44.3927,44.538,46944.2942
2010-07-15 10:15:00,64.37,64.38,64.22,64.23,17306.65224445646,44.538,44.5449,44.4342,44.4412,17306.6522
2010-07-15 10:20:00,64.19,64.31,64.12,64.31,15359.65386695511,44.4135,44.4965,44.365,44.4965,15359.6539
2010-07-15 10:25:00,64.28,64.35,64.25,64.35,7247.160627366144,44.4758,44.5242,44.455,44.5242,7247.1606
2010-07-15 10:30:00,64.35,64.38,64.3,64.35,6598.161168199026,44.5242,44.5449,44.4896,44.5242,6598.1612
2010-07-15 10:35:00,64.35,64.47,64.32,64.46,6273.661438615468,44.5242,44.6072,44.5034,44.6003,6273.6614
2010-07-15 10:40:00,64.45,64.45,64.35,64.42,11790.156841535963,44.5934,44.5934,44.5242,44.5726,11790.1568
2010-07-15 10:45:00,64.42,64.51,64.37,64.5,5732.828555976204,44.5726,44.6349,44.538,44.628,5732.8286
2010-07-15 10:50:00,64.51,64.52,64.46,64.48,4110.32990805841,44.6349,44.6418,44.6003,44.6141,4110.3299
2010-07-15 10:55:00,64.53,64.54,64.47,64.51,7896.160086533261,44.6487,44.6556,44.6072,44.6349,7896.1601
2010-07-15 11:00:00,64.52,64.55,64.46,64.52,10600.324499729582,44.6418,44.6626,44.6003,44.6418,10600.3245
2010-07-15 11:05:00,64.51,64.53,64.47,64.52,6922.660897782585,44.6349,44.6487,44.6072,44.6418,6922.6609
2010-07-15 11:10:00,64.5,64.58,64.48,64.55,7030.8274743104375,44.628,44.6833,44.6141,44.6626,7030.8275
2010-07-15 11:15:00,64.55,64.59,64.54,64.55,4002.163331530557,44.6626,44.6902,44.6556,44.6626,4002.1633
2010-07-15 11:20:00,64.55,64.64,64.55,64.59,5949.161709031909,44.6626,44.7248,44.6626,44.6902,5949.1617
2010-07-15 11:25:00,64.59,64.59,64.54,64.59,4867.49594375338,44.6902,44.6902,44.6556,44.6902,4867.4959
2010-07-15 11:30:00,64.61,64.66,64.57,64.63,5732.828555976204,44.7041,44.7387,44.6764,44.7179,5732.8286
2010-07-15 11:35:00,64.62,64.71,64.61,64.68,8545.159545700379,44.711,44.7733,44.7041,44.7525,8545.1595
2010-07-15 11:40:00,64.64,64.72,64.61,64.69,2920.497566252028,44.7248,44.7802,44.7041,44.7594,2920.4976
2010-07-15 11:45:00,64.68,64.71,64.6,64.62,7463.49378042185,44.7525,44.7733,44.6972,44.711,7463.4938
2010-07-15 11:50:00,64.61,64.7,64.59,64.66,5083.829096809086,44.7041,44.7664,44.6902,44.7387,5083.8291
2010-07-15 11:55:00,64.67,64.69,64.55,64.57,7571.660356949702,44.7456,44.7594,44.6626,44.6764,7571.6604
2010-07-15 12:00:00,64.51,64.55,64.48,64.49,3028.664142779881,44.6349,44.6626,44.6141,44.6211,3028.6641
2010-07-15 12:05:00,64.5,64.52,64.38,64.41,5191.995673336939,44.628,44.6418,44.5449,44.5657,5191.9957
2010-07-15 12:10:00,64.39,64.45,64.38,64.44,4110.32990805841,44.5519,44.5934,44.5449,44.5865,4110.3299
2010-07-15 12:15:00,64.43,64.45,64.36,64.36,3353.16387236344,44.5795,44.5934,44.5311,44.5311,3353.1639
2010-07-15 12:20:00,64.34,64.35,64.24,64.24,2271.4981070849108,44.5173,44.5242,44.4481,44.4481,2271.4981
2010-07-15 12:25:00,64.24,64.31,64.24,64.26,5191.995673336939,44.4481,44.4965,44.4481,44.4619,5191.9957
2010-07-15 12:30:00,64.26,64.34,64.26,64.32,8545.159545700379,44.4619,44.5173,44.4619,44.5034,8545.1595
2010-07-15 12:35:00,64.34,64.35,64.29,64.31,4542.9962141698215,44.5173,44.5242,44.4827,44.4965,4542.9962
2010-07-15 12:40:00,64.33,64.35,64.28,64.35,2812.330989724175,44.5103,44.5242,44.4758,44.5242,2812.331
2010-07-15 12:45:00,64.35,64.4,64.35,64.4,1622.4986479177933,44.5242,44.5588,44.5242,44.5588,1622.4986
2010-07-15 12:50:00,64.39,64.43,64.37,64.43,2595.997836668469,44.5519,44.5795,44.538,44.5795,2595.9978
2010-07-15 12:55:00,64.46,64.47,64.43,64.43,4434.8296376419685,44.6003,44.6072,44.5795,44.5795,4434.8296
2010-07-15 13:00:00,64.44,64.5,64.44,64.47,5516.495402920497,44.5865,44.628,44.5865,44.6072,5516.4954
2010-07-15 13:05:00,64.47,64.5,64.44,64.47,5949.161709031909,44.6072,44.628,44.5865,44.6072,5949.1617
2010-07-15 13:10:00,64.47,64.49,64.45,64.49,13737.155219037317,44.6072,44.6211,44.5934,44.6211,13737.1552
2010-07-15 13:15:00,64.52,64.61,64.52,64.59,5408.328826392644,44.6418,44.7041,44.6418,44.6902,5408.3288
2010-07-15 13:20:00,64.59,64.69,64.59,64.69,5732.828555976204,44.6902,44.7594,44.6902,44.7594,5732.8286
2010-07-15 13:25:00,64.7,64.71,64.66,64.66,4326.663061114115,44.7664,44.7733,44.7387,44.7387,4326.6631
2010-07-15 13:30:00,64.68,64.73,64.57,64.57,4651.162790697675,44.7525,44.7871,44.6764,44.6764,4651.1628
2010-07-15 13:35:00,64.58,64.62,64.57,64.61,2379.6646836127634,44.6833,44.711,44.6764,44.7041,2379.6647
2010-07-15 13:40:00,64.61,64.62,64.55,64.57,13088.1557598702,44.7041,44.711,44.6626,44.6764,13088.1558
2010-07-15 13:45:00,64.6,64.65,64.6,64.61,4002.163331530557,44.6972,44.7318,44.6972,44.7041,4002.1633
2010-07-15 13:50:00,64.6,64.6,64.53,64.55,2487.8312601406165,44.6972,44.6972,44.6487,44.6626,2487.8313
2010-07-15 13:55:00,64.54,64.58,64.54,64.58,3136.830719307734,44.6556,44.6833,44.6556,44.6833,3136.8307
2010-07-15 14:00:00,64.58,64.64,64.51,64.61,9734.99188750676,44.6833,44.7248,44.6349,44.7041,9734.9919
2010-07-15 14:05:00,64.59,64.59,64.53,64.53,3461.3304488912927,44.6902,44.6902,44.6487,44.6487,3461.3304
2010-07-15 14:10:00,64.55,64.59,64.53,64.56,4326.663061114115,44.6626,44.6902,44.6487,44.6695,4326.6631
2010-07-15 14:15:00,64.56,64.65,64.56,64.65,2812.330989724175,44.6695,44.7318,44.6695,44.7318,2812.331
2010-07-15 14:20:00,64.66,64.7,64.58,64.59,4651.162790697675,44.7387,44.7664,44.6833,44.6902,4651.1628
2010-07-15 14:25:00,64.59,64.72,64.59,64.7,4651.162790697675,44.6902,44.7802,44.6902,44.7664,4651.1628
2010-07-15 14:30:00,64.7,64.8,64.69,64.7,11790.156841535963,44.7664,44.8355,44.7594,44.7664,11790.1568
2010-07-15 14:35:00,64.7,64.72,64.64,64.72,9085.992428339645,44.7664,44.7802,44.7248,44.7802,9085.9924
2010-07-15 14:40:00,64.72,64.75,64.68,64.7,4867.49594375338,44.7802,44.801,44.7525,44.7664,4867.4959
2010-07-15 14:45:00,64.7,64.76,64.69,64.73,6922.660897782585,44.7664,44.8079,44.7594,44.7871,6922.6609
2010-07-15 14:50:00,64.74,64.76,64.7,64.72,5408.328826392644,44.794,44.8079,44.7664,44.7802,5408.3288
2010-07-15 14:55:00,64.71,64.72,64.62,64.62,6814.494321254732,44.7733,44.7802,44.711,44.711,6814.4943
2010-07-15 15:00:00,64.63,64.69,64.62,64.62,6381.828015143321,44.7179,44.7594,44.711,44.711,6381.828
2010-07-15 15:05:00,64.62,64.65,64.44,64.47,11573.82368848026,44.711,44.7318,44.5865,44.6072,11573.8237
2010-07-15 15:10:00,64.46,64.46,64.34,64.36,7463.49378042185,44.6003,44.6003,44.5173,44.5311,7463.4938
2010-07-15 15:15:00,64.35,64.41,64.32,64.39,10492.15792320173,44.5242,44.5657,44.5034,44.5519,10492.1579
2010-07-15 15:20:00,64.37,64.46,64.3,64.35,11465.657111952409,44.538,44.6003,44.4896,44.5242,11465.6571
2010-07-15 15:25:00,64.36,64.51,64.31,64.51,13520.82206598161,44.5311,44.6349,44.4965,44.6349,13520.8221
2010-07-15 15:30:00,64.52,64.67,64.5,64.58,20443.4829637642,44.6418,44.7456,44.628,44.6833,20443.483
2010-07-15 15:35:00,64.59,64.83,64.59,64.76,31368.307193077337,44.6902,44.8563,44.6902,44.8079,31368.3072
2010-07-15 15:40:00,64.76,64.89,64.72,64.84,32017.306652244457,44.8079,44.8978,44.7802,44.8632,32017.3067
2010-07-15 15:45:00,64.85,65.11,64.84,64.96,58085.451595457,44.8701,45.05,44.8632,44.9463,58085.4516
2010-07-15 15:50:00,64.96,65.13,64.95,65.11,38723.63439697133,44.9463,45.0639,44.9393,45.05,38723.6344
2010-07-15 15:55:00,65.1,65.15,64.96,64.97,54083.28826392644,45.0431,45.0777,44.9463,44.9532,54083.2883
2010-07-16 09:30:00,64.84,64.87,64.72,64.84,197404.00216333152,44.8632,44.884,44.7802,44.8632,197404.0022
2010-07-16 09:35:00,64.84,64.84,64.76,64.82,16441.31963223364,44.8632,44.8632,44.8079,44.8494,16441.3196
2010-07-16 09:40:00,64.83,64.85,64.58,64.58,46078.96160086533,44.8563,44.8701,44.6833,44.6833,46078.9616
2010-07-16 09:45:00,64.53,64.62,64.36,64.48,12979.989183342346,44.6487,44.711,44.5311,44.6141,12979.9892
2010-07-16 09:50:00,64.5,64.54,64.37,64.39,61871.281773931856,44.628,44.6556,44.538,44.5519,61871.2818
2010-07-16 09:55:00,64.36,64.39,64.23,64.23,28988.64250946457,44.5311,44.5519,44.4412,44.4412,28988.6425
2010-07-16 10:00:00,64.24,64.3,64.22,64.29,37750.13520822066,44.4481,44.4896,44.4342,44.4827,37750.1352
2010-07-16 10:05:00,64.25,64.27,64.05,64.14,15900.486749594374,44.455,44.4688,44.3166,44.3789,15900.4867
2010-07-16 10:10:00,64.19,64.26,64.13,64.25,13304.488912925906,44.4135,44.4619,44.372,44.455,13304.4889
2010-07-16 10:15:00,64.23,64.31,64.21,64.3,9518.658734451054,44.4412,44.4965,44.4273,44.4896,9518.6587
2010-07-16 10:20:00,64.3,64.32,64.16,64.26,63385.61384532179,44.4896,44.5034,44.3927,44.4619,63385.6138
2010-07-16 10:25:00,64.23,64.26,64.13,64.26,48999.45916711736,44.4412,44.4619,44.372,44.4619,48999.4592
2010-07-16 10:30:00,64.24,64.26,64.19,64.25,13196.322336398052,44.4481,44.4619,44.4135,44.455,13196.3223
2010-07-16 10:35:00,64.24,64.24,64.14,64.16,77988.10167658194,44.4481,44.4481,44.3789,44.3927,77988.1017
2010-07-16 10:40:00,64.16,64.23,64.14,64.23,23580.31368307193,44.3927,44.4412,44.3789,44.4412,23580.3137
2010-07-16 10:45:00,64.23,64.23,64.16,64.17,34613.30448891292,44.4412,44.4412,44.3927,44.3996,34613.3045
2010-07-16 10:50:00,64.18,64.2,64.11,64.16,44889.12925905895,44.4066,44.4204,44.3581,44.3927,44889.1293
2010-07-16 10:55:00,64.16,64.21,64.14,64.16,69118.442401298,44.3927,44.4273,44.3789,44.3927,69118.4424
2010-07-16 11:00:00,64.16,64.2,64.11,64.11,27041.64413196322,44.3927,44.4204,44.3581,44.3581,27041.6441
2010-07-16 11:05:00,64.11,64.19,64.07,64.12,18820.984315846403,44.3581,44.4135,44.3305,44.365,18820.9843
2010-07-16 11:10:00,64.12,64.14,64.07,64.1,2812.330989724175,44.365,44.3789,44.3305,44.3512,2812.331
2010-07-16 11:15:00,64.15,64.15,64.06,64.06,5083.829096809086,44.3858,44.3858,44.3235,44.3235,5083.8291
2010-07-16 11:20:00,64.05,64.07,63.82,63.87,59275.28393726338,44.3166,44.3305,44.1575,44.1921,59275.2839
2010-07-16 11:25:00,63.85,64.15,63.84,64.15,22390.48134126555,44.1782,44.3858,44.1713,44.3858,22390.4813
2010-07-16 11:30:00,64.14,64.19,64.11,64.16,24986.47917793402,44.3789,44.4135,44.3581,44.3927,24986.4792
2010-07-16 11:35:00,64.16,64.3,64.15,64.25,59491.61709031909,44.3927,44.4896,44.3858,44.455,59491.6171
2010-07-16 11:40:00,64.25,64.28,64.23,64.23,6814.494321254732,44.455,44.4758,44.4412,44.4412,6814.4943
2010-07-16 11:45:00,64.21,64.28,64.18,64.19,6273.661438615468,44.4273,44.4758,44.4066,44.4135,6273.6614
2010-07-16 11:50:00,64.21,64.23,64.16,64.19,4434.8296376419685,44.4273,44.4412,44.3927,44.4135,4434.8296
2010-07-16 11:55:00,64.17,64.22,64.12,64.12,4542.9962141698215,44.3996,44.4342,44.365,44.365,4542.9962
2010-07-16 12:00:00,64.11,64.17,64.11,64.15,9518.658734451054,44.3581,44.3996,44.3581,44.3858,9518.6587
2010-07-16 12:05:00,64.12,64.19,64.1,64.19,9951.325040562466,44.365,44.4135,44.3512,44.4135,9951.325
2010-07-16 12:10:00,64.16,64.26,64.06,64.07,4218.496484586262,44.3927,44.4619,44.3235,44.3305,4218.4965
2010-07-16 12:15:00,64.08,64.08,63.94,63.95,3893.996755002704,44.3374,44.3374,44.2405,44.2474,3893.9968
2010-07-16 12:20:00,63.95,64.01,63.89,64.0,3677.6636019469984,44.2474,44.2889,44.2059,44.282,3677.6636
2010-07-16 12:25:00,63.99,64.1,63.98,64.1,5408.328826392644,44.2751,44.3512,44.2682,44.3512,5408.3288
2010-07-16 12:30:00,64.08,64.13,64.07,64.08,44672.79610600325,44.3374,44.372,44.3305,44.3374,44672.7961
2010-07-16 12:35:00,64.1,64.1,64.0,64.09,8328.826392644673,44.3512,44.3512,44.282,44.3443,8328.8264
2010-07-16 12:40:00,64.09,64.21,64.09,64.21,20227.14981070849,44.3443,44.4273,44.3443,44.4273,20227.1498
2010-07-16 12:45:00,64.19,64.25,64.15,64.25,12006.489994591671,44.4135,44.455,44.3858,44.455,12006.49
2010-07-16 12:50:00,64.25,64.32,64.21,64.25,28015.14332071389,44.455,44.5034,44.4273,44.455,28015.1433
2010-07-16 12:55:00,64.25,64.26,64.18,64.23,17522.98539751217,44.455,44.4619,44.4066,44.4412,17522.9854
2010-07-16 13:00:00,64.22,64.24,64.11,64.18,35370.470524607896,44.4342,44.4481,44.3581,44.4066,35370.4705
2010-07-16 13:05:00,64.18,64.25,64.17,64.23,8436.992969172525,44.4066,44.455,44.3996,44.4412,8436.993
2010-07-16 13:10:00,64.21,64.26,64.17,64.25,52893.45592212006,44.4273,44.4619,44.3996,44.455,52893.4559
2010-07-16 13:15:00,64.24,64.25,64.21,64.23,16549.486208761493,44.4481,44.455,44.4273,44.4412,16549.4862
2010-07-16 13:20:00,64.23,64.24,64.16,64.16,28447.80962682531,44.4412,44.4481,44.3927,44.3927,28447.8096
2010-07-16 13:25:00,64.16,64.16,64.1,64.15,15035.154137371552,44.3927,44.3927,44.3512,44.3858,15035.1541
2010-07-16 13:30:00,64.14,64.23,64.12,64.23,30178.47485127096,44.3789,44.4412,44.365,44.4412,30178.4749
2010-07-16 13:35:00,64.23,64.23,64.13,64.16,36560.30286641428,44.4412,44.4412,44.372,44.3927,36560.3029
2010-07-16 13:40:00,64.15,64.16,64.1,64.12,19578.15035154137,44.3858,44.3927,44.3512,44.365,19578.1504
2010-07-16 13:45:00,64.12,64.14,64.06,64.13,24445.64629529475,44.365,44.3789,44.3235,44.372,24445.6463
2010-07-16 13:50:00,64.12,64.13,64.02,64.08,14602.48783126014,44.365,44.372,44.2959,44.3374,14602.4878
2010-07-16 13:55:00,64.08,64.16,64.06,64.15,17522.98539751217,44.3374,44.3927,44.3235,44.3858,17522.9854
2010-07-16 14:00:00,64.12,64.16,64.09,64.16,32774.47268793943,44.365,44.3927,44.3443,44.3927,32774.4727
2010-07-16 14:05:00,64.16,64.16,64.09,64.15,21200.648999459165,44.3927,44.3927,44.3443,44.3858,21200.649
2010-07-16 14:10:00,64.14,64.18,64.1,64.15,36884.80259599783,44.3789,44.4066,44.3512,44.3858,36884.8026
2010-07-16 14:15:00,64.15,64.16,64.0,64.06,24986.47917793402,44.3858,44.3927,44.282,44.3235,24986.4792
2010-07-16 14:20:00,64.06,64.11,64.02,64.1,15900.486749594374,44.3235,44.3581,44.2959,44.3512,15900.4867
2010-07-16 14:25:00,64.1,64.15,64.09,64.14,29637.64196863169,44.3512,44.3858,44.3443,44.3789,29637.642
2010-07-16 14:30:00,64.14,64.2,64.11,64.17,21416.98215251488,44.3789,44.4204,44.3581,44.3996,21416.9822
2010-07-16 14:35:00,64.18,64.18,64.1,64.17,16765.819361817197,44.4066,44.4066,44.3512,44.3996,16765.8194
2010-07-16 14:40:00,64.17,64.18,64.12,64.15,35911.30340724716,44.3996,44.4066,44.365,44.3858,35911.3034
2010-07-16 14:45:00,64.15,64.22,64.12,64.14,59167.11736073553,44.3858,44.4342,44.365,44.3789,59167.1174
2010-07-16 14:50:00,64.14,64.19,64.06,64.17,32125.47322877231,44.3789,44.4135,44.3235,44.3996,32125.4732
2010-07-16 14:55:00,64.17,64.21,64.11,64.14,24229.313142239047,44.3996,44.4273,44.3581,44.3789,24229.3131
2010-07-16 15:00:00,64.16,64.2,64.11,64.14,25419.145484045428,44.3927,44.4204,44.3581,44.3789,25419.1455
2010-07-16 15:05:00,64.16,64.2,64.1,64.1,53434.28880475933,44.3927,44.4204,44.3512,44.3512,53434.2888
2010-07-16 15:10:00,64.1,64.1,64.03,64.08,31260.140616549485,44.3512,44.3512,44.3028,44.3374,31260.1406
2010-07-16 15:15:00,64.09,64.1,64.02,64.02,19902.65008112493,44.3443,44.3512,44.2959,44.2959,19902.6501
2010-07-16 15:20:00,64.02,64.02,63.87,63.89,27149.81070849108,44.2959,44.2959,44.1921,44.2059,27149.8107
2010-07-16 15:25:00,63.88,63.97,63.85,63.95,20659.8161168199,44.199,44.2613,44.1782,44.2474,20659.8161
2010-07-16 15:30:00,63.95,64.05,63.94,64.03,35586.8036776636,44.2474,44.3166,44.2405,44.3028,35586.8037
2010-07-16 15:35:00,64.03,64.19,64.02,64.08,39048.13412655489,44.3028,44.4135,44.2959,44.3374,39048.1341
2010-07-16 15:40:00,64.08,64.17,64.08,64.16,39480.80043266631,44.3374,44.3996,44.3374,44.3927,39480.8004
2010-07-16 15:45:00,64.15,64.15,63.95,63.98,50513.7912385073,44.3858,44.3858,44.2474,44.2682,50513.7912
2010-07-16 15:50:00,63.99,64.19,63.97,64.19,50405.62466197945,44.2751,44.4135,44.2613,44.4135,50405.6247
2010-07-16 15:55:00,64.19,64.21,64.07,64.11,140508.3829096809,44.4135,44.4273,44.3305,44.3581,140508.3829
2010-07-19 09:30:00,64.24,64.57,64.23,64.23,18712.81773931855,44.4481,44.6764,44.4412,44.4412,18712.8177
2010-07-19 09:35:00,64.23,64.33,64.04,64.04,9194.159004867495,44.4412,44.5103,44.3097,44.3097,9194.159
2010-07-19 09:40:00,64.1,64.23,64.07,64.15,8761.492698756085,44.3512,44.4412,44.3305,44.3858,8761.4927
2010-07-19 09:45:00,64.19,64.35,64.14,64.21,9843.158464034614,44.4135,44.5242,44.3789,44.4273,9843.1585
2010-07-19 09:50:00,64.21,64.33,64.21,64.33,6165.494862087615,44.4273,44.5103,44.4273,44.5103,6165.4949
2010-07-19 09:55:00,64.31,64.31,64.16,64.19,5840.995132504056,44.4965,44.4965,44.3927,44.4135,5840.9951
2010-07-19 10:00:00,64.19,64.19,64.04,64.16,4542.9962141698215,44.4135,44.4135,44.3097,44.3927,4542.9962
2010-07-19 10:05:00,64.17,64.2,64.03,64.03,8977.82585181179,44.3996,44.4204,44.3028,44.3028,8977.8259
2010-07-19 10:10:00,64.03,64.1,63.96,64.04,23580.31368307193,44.3028,44.3512,44.2543,44.3097,23580.3137
2010-07-19 10:15:00,64.04,64.06,63.9,63.91,24553.812871822607,44.3097,44.3235,44.2128,44.2197,24553.8129
2010-07-19 10:20:00,63.92,63.93,63.71,63.71,15251.487290427258,44.2267,44.2336,44.0814,44.0814,15251.4873
2010-07-19 10:25:00,63.71,63.74,63.59,63.59,20551.64954029205,44.0814,44.1021,43.9983,43.9983,20551.6495
2010-07-19 10:30:00,63.59,63.71,63.58,63.6,12979.989183342346,43.9983,44.0814,43.9914,44.0053,12979.9892
2010-07-19 10:35:00,63.61,63.67,63.54,63.54,11573.82368848026,44.0122,44.0537,43.9637,43.9637,11573.8237
2010-07-19 10:40:00,63.53,63.72,63.49,63.72,32774.47268793943,43.9568,44.0883,43.9291,44.0883,32774.4727
2010-07-19 10:45:00,63.73,63.73,63.61,63.68,12871.822606814494,44.0952,44.0952,44.0122,44.0606,12871.8226
2010-07-19 10:50:00,63.67,63.74,63.61,63.74,16224.986479177933,44.0537,44.1021,44.0122,44.1021,16224.9865
2010-07-19 10:55:00,63.74,63.91,63.68,63.83,20659.8161168199,44.1021,44.2197,44.0606,44.1644,20659.8161
2010-07-19 11:00:00,63.82,64.06,63.79,64.06,12763.656030286642,44.1575,44.3235,44.1367,44.3235,12763.656
2010-07-19 11:05:00,64.03,64.07,63.97,64.04,3353.16387236344,44.3028,44.3305,44.2613,44.3097,3353.1639
2010-07-19 11:10:00,64.05,64.05,63.95,63.98,4867.49594375338,44.3166,44.3166,44.2474,44.2682,4867.4959
2010-07-19 11:15:00,64.01,64.09,64.01,64.05,3028.664142779881,44.2889,44.3443,44.2889,44.3166,3028.6641
2010-07-19 11:20:00,64.04,64.14,64.04,64.14,2704.164413196322,44.3097,44.3789,44.3097,44.3789,2704.1644
2010-07-19 11:25:00,64.14,64.14,64.02,64.02,4326.663061114115,44.3789,44.3789,44.2959,44.2959,4326.6631
2010-07-19 11:30:00,64.01,64.04,63.94,63.96,4002.163331530557,44.2889,44.3097,44.2405,44.2543,4002.1633
2010-07-19 11:35:00,63.95,63.95,63.83,63.87,6922.660897782585,44.2474,44.2474,44.1644,44.1921,6922.6609
2010-07-19 11:40:00,63.88,63.94,63.87,63.94,6057.328285559762,44.199,44.2405,44.1921,44.2405,6057.3283
2010-07-19 11:45:00,63.93,63.98,63.93,63.98,3677.6636019469984,44.2336,44.2682,44.2336,44.2682,3677.6636
2010-07-19 11:50:00,63.97,63.98,63.93,63.97,7247.160627366144,44.2613,44.2682,44.2336,44.2613,7247.1606
2010-07-19 11:55:00,63.97,64.01,63.94,64.01,5624.66197944835,44.2613,44.2889,44.2405,44.2889,5624.662
2010-07-19 12:00:00,64.0,64.06,63.92,63.96,12006.489994591671,44.282,44.3235,44.2267,44.2543,12006.49
2010-07-19 12:05:00,63.98,64.02,63.96,63.98,12547.322877230936,44.2682,44.2959,44.2543,44.2682,12547.3229
2010-07-19 12:10:00,63.98,64.0,63.96,63.98,10059.491617090318,44.2682,44.282,44.2543,44.2682,10059.4916
2010-07-19 12:15:00,64.0,64.02,63.95,64.02,13520.82206598161,44.282,44.2959,44.2474,44.2959,13520.8221
2010-07-19 12:20:00,64.04,64.08,64.02,64.08,6381.828015143321,44.3097,44.3374,44.2959,44.3374,6381.828
2010-07-19 12:25:00,64.08,64.11,64.05,64.1,5840.995132504056,44.3374,44.3581,44.3166,44.3512,5840.9951
2010-07-19 12:30:00,64.1,64.11,64.07,64.07,5949.161709031909,44.3512,44.3581,44.3305,44.3305,5949.1617
2010-07-19 12:35:00,64.08,64.15,64.08,64.15,1838.8318009734992,44.3374,44.3858,44.3374,44.3858,1838.8318
2010-07-19 12:40:00,64.17,64.19,64.16,64.19,4326.663061114115,44.3996,44.4135,44.3927,44.4135,4326.6631
2010-07-19 12:45:00,64.17,64.23,64.14,64.21,5408.328826392644,44.3996,44.4412,44.3789,44.4273,5408.3288
2010-07-19 12:50:00,64.23,64.27,64.21,64.24,3677.6636019469984,44.4412,44.4688,44.4273,44.4481,3677.6636
2010-07-19 12:55:00,64.23,64.25,64.2,64.23,16116.81990265008,44.4412,44.455,44.4204,44.4412,16116.8199
2010-07-19 13:00:00,64.23,64.23,64.16,64.19,5408.328826392644,44.4412,44.4412,44.3927,44.4135,5408.3288
2010-07-19 13:05:00,64.19,64.19,64.1,64.1,5949.161709031909,44.4135,44.4135,44.3512,44.3512,5949.1617
2010-07-19 13:10:00,64.1,64.1,64.0,64.01,2595.997836668469,44.3512,44.3512,44.282,44.2889,2595.9978
2010-07-19 13:15:00,64.03,64.03,63.93,63.93,5300.162249864791,44.3028,44.3028,44.2336,44.2336,5300.1622
2010-07-19 13:20:00,63.93,64.0,63.92,63.95,4867.49594375338,44.2336,44.282,44.2267,44.2474,4867.4959
2010-07-19 13:25:00,63.94,63.94,63.86,63.87,3569.4970254191453,44.2405,44.2405,44.1852,44.1921,3569.497
2010-07-19 13:30:00,63.87,63.95,63.86,63.88,4867.49594375338,44.1921,44.2474,44.1852,44.199,4867.4959
2010-07-19 13:35:00,63.86,63.88,63.82,63.83,7571.660356949702,44.1852,44.199,44.1575,44.1644,7571.6604
2010-07-19 13:40:00,63.83,63.86,63.76,63.78,5840.995132504056,44.1644,44.1852,44.116,44.1298,5840.9951
2010-07-19 13:45:00,63.78,63.82,63.75,63.77,4434.8296376419685,44.1298,44.1575,44.109,44.1229,4434.8296
2010-07-19 13:50:00,63.76,63.79,63.74,63.77,5408.328826392644,44.116,44.1367,44.1021,44.1229,5408.3288
2010-07-19 13:55:00,63.77,63.8,63.7,63.73,6381.828015143321,44.1229,44.1436,44.0744,44.0952,6381.828
2010-07-19 14:00:00,63.75,63.81,63.74,63.78,4542.9962141698215,44.109,44.1506,44.1021,44.1298,4542.9962
2010-07-19 14:05:00,63.76,63.83,63.72,63.75,6706.327744726879,44.116,44.1644,44.0883,44.109,6706.3277
2010-07-19 14:10:00,63.79,63.89,63.79,63.87,3569.4970254191453,44.1367,44.2059,44.1367,44.1921,3569.497
2010-07-19 14:15:00,63.87,63.98,63.87,63.98,8328.826392644673,44.1921,44.2682,44.1921,44.2682,8328.8264
2010-07-19 14:20:00,63.98,63.98,63.9,63.98,4326.663061114115,44.2682,44.2682,44.2128,44.2682,4326.6631
2010-07-19 14:25:00,63.98,63.98,63.95,63.95,3136.830719307734,44.2682,44.2682,44.2474,44.2474,3136.8307
2010-07-19 14:30:00,63.95,64.0,63.93,64.0,2487.8312601406165,44.2474,44.282,44.2336,44.282,2487.8313
2010-07-19 14:35:00,64.0,64.0,63.92,63.93,8220.65981611682,44.282,44.282,44.2267,44.2336,8220.6598
2010-07-19 14:40:00,63.93,63.99,63.9,63.98,10708.491076257436,44.2336,44.2751,44.2128,44.2682,10708.4911
2010-07-19 14:45:00,63.99,64.12,63.99,64.1,8761.492698756085,44.2751,44.365,44.2751,44.3512,8761.4927
2010-07-19 14:50:00,64.1,64.19,64.09,64.16,7355.327203893997,44.3512,44.4135,44.3443,44.3927,7355.3272
2010-07-19 14:55:00,64.12,64.14,63.99,64.01,5949.161709031909,44.365,44.3789,44.2751,44.2889,5949.1617
2010-07-19 15:00:00,64.01,64.14,63.99,64.12,7355.327203893997,44.2889,44.3789,44.2751,44.365,7355.3272
2010-07-19 15:05:00,64.13,64.2,64.06,64.18,8977.82585181179,44.372,44.4204,44.3235,44.4066,8977.8259
2010-07-19 15:10:00,64.19,64.24,64.14,64.14,7896.160086533261,44.4135,44.4481,44.3789,44.3789,7896.1601
2010-07-19 15:15:00,64.16,64.2,64.09,64.1,11249.3239588967,44.3927,44.4204,44.3443,44.3512,11249.324
2010-07-19 15:20:00,64.11,64.11,64.01,64.02,12979.989183342346,44.3581,44.3581,44.2889,44.2959,12979.9892
2010-07-19 15:25:00,64.02,64.02,63.86,63.91,10059.491617090318,44.2959,44.2959,44.1852,44.2197,10059.4916
2010-07-19 15:30:00,63.9,63.98,63.86,63.94,17198.48566792861,44.2128,44.2682,44.1852,44.2405,17198.4857
2010-07-19 15:35:00,63.94,63.98,63.81,63.88,30070.308274743104,44.2405,44.2682,44.1506,44.199,30070.3083
2010-07-19 15:40:00,63.86,64.0,63.85,64.0,21633.315305570577,44.1852,44.282,44.1782,44.282,21633.3153
2010-07-19 15:45:00,63.99,64.12,63.94,63.98,38074.63493780421,44.2751,44.365,44.2405,44.2682,38074.6349
2010-07-19 15:50:00,63.97,64.04,63.9,63.99,26068.14494321255,44.2613,44.3097,44.2128,44.2751,26068.1449
2010-07-19 15:55:00,64.01,64.09,63.98,64.08,53001.62249864792,44.2889,44.3443,44.2682,44.3374,53001.6225
2010-07-20 09:30:00,63.46,63.77,63.37,63.77,24445.64629529475,43.9084,44.1229,43.8461,44.1229,24445.6463
2010-07-20 09:35:00,63.87,63.99,63.59,63.69,7138.994050838291,44.1921,44.2751,43.9983,44.0675,7138.9941
2010-07-20 09:40:00,63.63,63.92,63.63,63.91,12330.98972417523,44.026,44.2267,44.026,44.2197,12330.9897
2010-07-20 09:45:00,63.91,63.92,63.81,63.81,10708.491076257436,44.2197,44.2267,44.1506,44.1506,10708.4911
2010-07-20 09:50:00,63.78,63.91,63.78,63.87,13628.988642509465,44.1298,44.2197,44.1298,44.1921,13628.9886
2010-07-20 09:55:00,63.86,63.86,63.73,63.75,12871.822606814494,44.1852,44.1852,44.0952,44.109,12871.8226
2010-07-20 10:00:00,63.76,63.81,63.58,63.61,15359.65386695511,44.116,44.1506,43.9914,44.0122,15359.6539
2010-07-20 10:05:00,63.63,63.63,63.5,63.53,11790.156841535963,44.026,44.026,43.9361,43.9568,11790.1568
2010-07-20 10:10:00,63.5,63.63,63.44,63.44,12330.98972417523,43.9361,44.026,43.8946,43.8946,12330.9897
2010-07-20 10:15:00,63.42,63.57,63.42,63.57,13737.155219037317,43.8807,43.9845,43.8807,43.9845,13737.1552
2010-07-20 10:20:00,63.61,63.77,63.61,63.72,10708.491076257436,44.0122,44.1229,44.0122,44.0883,10708.4911
2010-07-20 10:25:00,63.72,63.74,63.57,63.59,11573.82368848026,44.0883,44.1021,43.9845,43.9983,11573.8237
2010-07-20 10:30:00,63.58,63.68,63.5,63.67,11681.990265008111,43.9914,44.0606,43.9361,44.0537,11681.9903
2010-07-20 10:35:00,63.66,63.74,63.62,63.65,12222.823147647376,44.0468,44.1021,44.0191,44.0399,12222.8231
2010-07-20 10:40:00,63.64,63.84,63.62,63.75,11573.82368848026,44.0329,44.1713,44.0191,44.109,11573.8237
2010-07-20 10:45:00,63.75,63.83,63.74,63.81,13845.32179556517,44.109,44.1644,44.1021,44.1506,13845.3218
2010-07-20 10:50:00,63.81,63.83,63.71,63.71,9518.658734451054,44.1506,44.1644,44.0814,44.0814,9518.6587
2010-07-20 10:55:00,63.74,63.76,63.67,63.74,8328.826392644673,44.1021,44.116,44.0537,44.1021,8328.8264
2010-07-20 11:00:00,63.76,63.98,63.76,63.97,12763.656030286642,44.116,44.2682,44.116,44.2613,12763.656
2010-07-20 11:05:00,63.98,64.17,63.96,64.16,21633.315305570577,44.2682,44.3996,44.2543,44.3927,21633.3153
2010-07-20 11:10:00,64.16,64.23,64.15,64.15,7679.826933477555,44.3927,44.4412,44.3858,44.3858,7679.8269
2010-07-20 11:15:00,64.15,64.25,64.15,64.24,4326.663061114115,44.3858,44.455,44.3858,44.4481,4326.6631
2010-07-20 11:20:00,64.24,64.31,64.23,64.24,5300.162249864791,44.4481,44.4965,44.4412,44.4481,5300.1622
2010-07-20 11:25:00,64.23,64.29,64.23,64.29,9518.658734451054,44.4412,44.4827,44.4412,44.4827,9518.6587
2010-07-20 11:30:00,64.28,64.31,64.24,64.26,15143.320713899404,44.4758,44.4965,44.4481,44.4619,15143.3207
2010-07-20 11:35:00,64.25,64.31,64.21,64.21,13628.988642509465,44.455,44.4965,44.4273,44.4273,13628.9886
2010-07-20 11:40:00,64.18,64.18,64.12,64.13,3785.830178474851,44.4066,44.4066,44.365,44.372,3785.8302
2010-07-20 11:45:00,64.15,64.2,64.11,64.15,13304.488912925906,44.3858,44.4204,44.3581,44.3858,13304.4889
2010-07-20 11:50:00,64.15,64.16,64.02,64.08,12114.656571119524,44.3858,44.3927,44.2959,44.3374,12114.6566
2010-07-20 11:55:00,64.1,64.15,64.02,64.06,19469.98377501352,44.3512,44.3858,44.2959,44.3235,19469.9838
2010-07-20 12:00:00,64.01,64.16,64.01,64.12,4975.662520281233,44.2889,44.3927,44.2889,44.365,4975.6625
2010-07-20 12:05:00,64.1,64.2,64.09,64.16,4759.329367225527,44.3512,44.4204,44.3443,44.3927,4759.3294
2010-07-20 12:10:00,64.17,64.17,64.03,64.04,6489.994591671173,44.3996,44.3996,44.3028,44.3097,6489.9946
2010-07-20 12:15:00,64.02,64.05,64.01,64.05,2595.997836668469,44.2959,44.3166,44.2889,44.3166,2595.9978
2010-07-20 12:20:00,64.07,64.1,64.0,64.0,7896.160086533261,44.3305,44.3512,44.282,44.282,7896.1601
2010-07-20 12:25:00,64.02,64.12,64.02,64.11,5408.328826392644,44.2959,44.365,44.2959,44.3581,5408.3288
2010-07-20 12:30:00,64.11,64.17,64.1,64.17,5949.161709031909,44.3581,44.3996,44.3512,44.3996,5949.1617
2010-07-20 12:35:00,64.19,64.23,64.16,64.16,7896.160086533261,44.4135,44.4412,44.3927,44.3927,7896.1601
2010-07-20 12:40:00,64.17,64.24,64.17,64.24,5840.995132504056,44.3996,44.4481,44.3996,44.4481,5840.9951
2010-07-20 12:45:00,64.25,64.32,64.25,64.32,3028.664142779881,44.455,44.5034,44.455,44.5034,3028.6641
2010-07-20 12:50:00,64.3,64.33,64.25,64.25,5191.995673336939,44.4896,44.5103,44.455,44.455,5191.9957
2010-07-20 12:55:00,64.26,64.29,64.24,64.27,2812.330989724175,44.4619,44.4827,44.4481,44.4688,2812.331
2010-07-20 13:00:00,64.28,64.36,64.26,64.34,5083.829096809086,44.4758,44.5311,44.4619,44.5173,5083.8291
2010-07-20 13:05:00,64.32,64.35,64.3,64.33,6057.328285559762,44.5034,44.5242,44.4896,44.5103,6057.3283
2010-07-20 13:10:00,64.33,64.33,64.22,64.23,5191.995673336939,44.5103,44.5103,44.4342,44.4412,5191.9957
2010-07-20 13:15:00,64.24,64.35,64.24,64.35,5300.162249864791,44.4481,44.5242,44.4481,44.5242,5300.1622
2010-07-20 13:20:00,64.32,64.4,64.32,64.35,4542.9962141698215,44.5034,44.5588,44.5034,44.5242,4542.9962
2010-07-20 13:25:00,64.36,64.43,64.36,64.41,12547.322877230936,44.5311,44.5795,44.5311,44.5657,12547.3229
2010-07-20 13:30:00,64.42,64.45,64.35,64.44,12547.322877230936,44.5726,44.5934,44.5242,44.5865,12547.3229
2010-07-20 13:35:00,64.44,64.6,64.44,64.6,15251.487290427258,44.5865,44.6972,44.5865,44.6972,15251.4873
2010-07-20 13:40:00,64.6,64.68,64.58,64.65,11032.990805840996,44.6972,44.7525,44.6833,44.7318,11032.9908
2010-07-20 13:45:00,64.67,64.7,64.6,64.62,7787.993510005408,44.7456,44.7664,44.6972,44.711,7787.9935
2010-07-20 13:50:00,64.64,64.84,64.63,64.81,9843.158464034614,44.7248,44.8632,44.7179,44.8425,9843.1585
2010-07-20 13:55:00,64.8,65.02,64.8,65.02,11357.490535424551,44.8355,44.9878,44.8355,44.9878,11357.4905
2010-07-20 14:00:00,65.03,65.03,64.89,64.92,3353.16387236344,44.9947,44.9947,44.8978,44.9186,3353.1639
2010-07-20 14:05:00,64.94,64.96,64.9,64.92,6598.161168199026,44.9324,44.9463,44.9047,44.9186,6598.1612
2010-07-20 14:10:00,64.89,64.94,64.85,64.85,6706.327744726879,44.8978,44.9324,44.8701,44.8701,6706.3277
2010-07-20 14:15:00,64.86,64.87,64.8,64.85,3569.4970254191453,44.8771,44.884,44.8355,44.8701,3569.497
2010-07-20 14:20:00,64.85,64.88,64.79,64.84,5949.161709031909,44.8701,44.8909,44.8286,44.8632,5949.1617
2010-07-20 14:25:00,64.84,64.87,64.83,64.85,4110.32990805841,44.8632,44.884,44.8563,44.8701,4110.3299
2010-07-20 14:30:00,64.86,64.96,64.85,64.94,3461.3304488912927,44.8771,44.9463,44.8701,44.9324,3461.3304
2010-07-20 14:35:00,64.93,64.95,64.87,64.9,10275.824770146024,44.9255,44.9393,44.884,44.9047,10275.8248
2010-07-20 14:40:00,64.91,64.93,64.84,64.86,14602.48783126014,44.9117,44.9255,44.8632,44.8771,14602.4878
2010-07-20 14:45:00,64.85,64.96,64.81,64.96,13196.322336398052,44.8701,44.9463,44.8425,44.9463,13196.3223
2010-07-20 14:50:00,64.95,64.95,64.85,64.85,4326.663061114115,44.9393,44.9393,44.8701,44.8701,4326.6631
2010-07-20 14:55:00,64.87,64.89,64.78,64.82,3244.9972958355866,44.884,44.8978,44.8217,44.8494,3244.9973
2010-07-20 15:00:00,64.81,64.91,64.75,64.91,8004.326663061114,44.8425,44.9117,44.801,44.9117,8004.3267
2010-07-20 15:05:00,64.91,65.06,64.86,64.99,55922.12006489994,44.9117,45.0154,44.8771,44.967,55922.1201
2010-07-20 15:10:00,64.99,65.15,64.98,65.15,15143.320713899404,44.967,45.0777,44.9601,45.0777,15143.3207
2010-07-20 15:15:00,65.14,65.2,65.1,65.11,12547.322877230936,45.0708,45.1123,45.0431,45.05,12547.3229
2010-07-20 15:20:00,65.1,65.22,65.08,65.22,9410.4921579232,45.0431,45.1261,45.0293,45.1261,9410.4922
2010-07-20 15:25:00,65.22,65.33,65.16,65.28,25202.812330989724,45.1261,45.2023,45.0846,45.1677,25202.8123
2010-07-20 15:30:00,65.3,65.45,65.26,65.36,28015.14332071389,45.1815,45.2853,45.1538,45.223,28015.1433
2010-07-20 15:35:00,65.35,65.41,65.28,65.28,21849.648458626285,45.2161,45.2576,45.1677,45.1677,21849.6485
2010-07-20 15:40:00,65.3,65.35,65.23,65.35,16441.31963223364,45.1815,45.2161,45.1331,45.2161,16441.3196
2010-07-20 15:45:00,65.37,65.46,65.34,65.46,38507.30124391563,45.2299,45.2922,45.2092,45.2922,38507.3012
2010-07-20 15:50:00,65.47,65.49,65.23,65.26,97674.41860465116,45.2991,45.313,45.1331,45.1538,97674.4186
2010-07-20 15:55:00,65.24,65.38,65.24,65.34,71173.6073553272,45.14,45.2369,45.14,45.2092,71173.6074
2010-07-21 09:30:00,65.76,65.76,65.35,65.72,24445.64629529475,45.4998,45.4998,45.2161,45.4721,24445.6463
2010-07-21 09:35:00,65.72,65.96,65.68,65.94,11032.990805840996,45.4721,45.6382,45.4444,45.6243,11032.9908
2010-07-21 09:40:00,65.89,65.92,65.61,65.64,13953.488372093025,45.5897,45.6105,45.396,45.4167,13953.4884
2010-07-21 09:45:00,65.64,65.67,65.49,65.64,14061.654948620877,45.4167,45.4375,45.313,45.4167,14061.6549
2010-07-21 09:50:00,65.67,65.72,65.43,65.48,10924.824229313142,45.4375,45.4721,45.2714,45.306,10924.8242
2010-07-21 09:55:00,65.5,65.64,65.43,65.64,6706.327744726879,45.3199,45.4167,45.2714,45.4167,6706.3277
2010-07-21 10:00:00,65.64,65.65,65.57,65.62,10816.657652785289,45.4167,45.4237,45.3683,45.4029,10816.6577
2010-07-21 10:05:00,65.63,65.64,65.49,65.61,13628.988642509465,45.4098,45.4167,45.313,45.396,13628.9886
2010-07-21 10:10:00,65.61,65.78,65.61,65.75,13628.988642509465,45.396,45.5136,45.396,45.4929,13628.9886
2010-07-21 10:15:00,65.74,65.89,65.72,65.81,12222.823147647376,45.4859,45.5897,45.4721,45.5344,12222.8231
2010-07-21 10:20:00,65.79,65.8,65.69,65.78,8653.32612222823,45.5205,45.5275,45.4513,45.5136,8653.3261
2010-07-21 10:25:00,65.77,65.86,65.74,65.84,16333.153055705789,45.5067,45.569,45.4859,45.5551,16333.1531
2010-07-21 10:30:00,65.86,65.86,65.7,65.7,9410.4921579232,45.569,45.569,45.4583,45.4583,9410.4922
2010-07-21 10:35:00,65.7,65.78,65.57,65.57,16441.31963223364,45.4583,45.5136,45.3683,45.3683,16441.3196
2010-07-21 10:40:00,65.6,65.66,65.52,65.54,12114.656571119524,45.3891,45.4306,45.3337,45.3476,12114.6566
2010-07-21 10:45:00,65.54,65.59,65.47,65.59,7787.993510005408,45.3476,45.3822,45.2991,45.3822,7787.9935
2010-07-21 10:50:00,65.59,65.62,65.5,65.57,15900.486749594374,45.3822,45.4029,45.3199,45.3683,15900.4867
2010-07-21 10:55:00,65.58,65.62,65.48,65.51,5408.328826392644,45.3752,45.4029,45.306,45.3268,5408.3288
2010-07-21 11:00:00,65.52,65.52,65.39,65.42,11465.657111952409,45.3337,45.3337,45.2438,45.2645,11465.6571
2010-07-21 11:05:00,65.37,65.38,65.19,65.21,6273.661438615468,45.2299,45.2369,45.1054,45.1192,6273.6614
2010-07-21 11:10:00,65.24,65.25,65.13,65.15,21200.648999459165,45.14,45.1469,45.0639,45.0777,21200.649
2010-07-21 11:15:00,65.15,65.15,65.06,65.06,6814.494321254732,45.0777,45.0777,45.0154,45.0154,6814.4943
2010-07-21 11:20:00,65.07,65.17,65.06,65.14,8869.659275283937,45.0224,45.0916,45.0154,45.0708,8869.6593
2010-07-21 11:25:00,65.15,65.2,65.12,65.16,12006.489994591671,45.0777,45.1123,45.057,45.0846,12006.49
2010-07-21 11:30:00,65.19,65.19,65.08,65.19,8220.65981611682,45.1054,45.1054,45.0293,45.1054,8220.6598
2010-07-21 11:35:00,65.16,65.28,65.12,65.27,8653.32612222823,45.0846,45.1677,45.057,45.1607,8653.3261
2010-07-21 11:40:00,65.28,65.44,65.28,65.31,30719.30773391022,45.1677,45.2784,45.1677,45.1884,30719.3077
2010-07-21 11:45:00,65.31,65.36,65.28,65.33,7896.160086533261,45.1884,45.223,45.1677,45.2023,7896.1601
2010-07-21 11:50:00,65.32,65.35,65.26,65.33,7355.327203893997,45.1953,45.2161,45.1538,45.2023,7355.3272
2010-07-21 11:55:00,65.33,65.43,65.33,65.4,12006.489994591671,45.2023,45.2714,45.2023,45.2507,12006.49
2010-07-21 12:00:00,65.4,65.54,65.4,65.51,11141.157382368849,45.2507,45.3476,45.2507,45.3268,11141.1574
2010-07-21 12:05:00,65.51,65.54,65.43,65.43,20335.316387236344,45.3268,45.3476,45.2714,45.2714,20335.3164
2010-07-21 12:10:00,65.44,65.54,65.41,65.49,9626.825310978908,45.2784,45.3476,45.2576,45.313,9626.8253
2010-07-21 12:15:00,65.47,65.48,65.33,65.33,14169.821525148727,45.2991,45.306,45.2023,45.2023,14169.8215
2010-07-21 12:20:00,65.33,65.33,65.24,65.25,8328.826392644673,45.2023,45.2023,45.14,45.1469,8328.8264
2010-07-21 12:25:00,65.27,65.28,65.21,65.27,9410.4921579232,45.1607,45.1677,45.1192,45.1607,9410.4922
2010-07-21 12:30:00,65.28,65.4,65.27,65.32,8545.159545700379,45.1677,45.2507,45.1607,45.1953,8545.1595
2010-07-21 12:35:00,65.33,65.38,65.29,65.3,6273.661438615468,45.2023,45.2369,45.1746,45.1815,6273.6614
2010-07-21 12:40:00,65.31,65.33,65.2,65.21,4542.9962141698215,45.1884,45.2023,45.1123,45.1192,4542.9962
2010-07-21 12:45:00,65.22,65.29,65.19,65.25,3569.4970254191453,45.1261,45.1746,45.1054,45.1469,3569.497
2010-07-21 12:50:00,65.26,65.26,65.13,65.14,4759.329367225527,45.1538,45.1538,45.0639,45.0708,4759.3294
2010-07-21 12:55:00,65.14,65.17,65.08,65.14,4110.32990805841,45.0708,45.0916,45.0293,45.0708,4110.3299
2010-07-21 13:00:00,65.11,65.19,65.1,65.19,4542.9962141698215,45.05,45.1054,45.0431,45.1054,4542.9962
2010-07-21 13:05:00,65.2,65.22,65.18,65.21,2704.164413196322,45.1123,45.1261,45.0985,45.1192,2704.1644
2010-07-21 13:10:00,65.21,65.21,65.13,65.2,7138.994050838291,45.1192,45.1192,45.0639,45.1123,7138.9941
2010-07-21 13:15:00,65.21,65.26,65.21,65.24,4218.496484586262,45.1192,45.1538,45.1192,45.14,4218.4965
2010-07-21 13:20:00,65.22,65.27,65.18,65.18,6165.494862087615,45.1261,45.1607,45.0985,45.0985,6165.4949
2010-07-21 13:25:00,65.17,65.25,65.14,65.24,4326.663061114115,45.0916,45.1469,45.0708,45.14,4326.6631
2010-07-21 13:30:00,65.25,65.37,65.25,65.36,5408.328826392644,45.1469,45.2299,45.1469,45.223,5408.3288
2010-07-21 13:35:00,65.36,65.36,65.33,65.34,3569.4970254191453,45.223,45.223,45.2023,45.2092,3569.497
2010-07-21 13:40:00,65.35,65.37,65.31,65.34,6922.660897782585,45.2161,45.2299,45.1884,45.2092,6922.6609
2010-07-21 13:45:00,65.33,65.47,65.27,65.47,9843.158464034614,45.2023,45.2991,45.1607,45.2991,9843.1585
2010-07-21 13:50:00,65.46,65.53,65.44,65.52,5083.829096809086,45.2922,45.3406,45.2784,45.3337,5083.8291
2010-07-21 13:55:00,65.52,65.57,65.43,65.43,5408.328826392644,45.3337,45.3683,45.2714,45.2714,5408.3288
2010-07-21 14:00:00,65.41,65.46,65.14,65.37,27149.81070849108,45.2576,45.2922,45.0708,45.2299,27149.8107
2010-07-21 14:05:00,65.33,65.35,65.11,65.11,18604.6511627907,45.2023,45.2161,45.05,45.05,18604.6512
2010-07-21 14:10:00,65.07,65.08,64.64,64.8,24337.4797187669,45.0224,45.0293,44.7248,44.8355,24337.4797
2010-07-21 14:15:00,64.75,64.78,64.58,64.7,31368.307193077337,44.801,44.8217,44.6833,44.7664,31368.3072
2010-07-21 14:20:00,64.7,64.77,64.56,64.73,16982.152514872905,44.7664,44.8148,44.6695,44.7871,16982.1525
2010-07-21 14:25:00,64.73,64.78,64.63,64.66,11573.82368848026,44.7871,44.8217,44.7179,44.7387,11573.8237
2010-07-21 14:30:00,64.64,64.69,64.46,64.47,16333.153055705789,44.7248,44.7594,44.6003,44.6072,16333.1531
2010-07-21 14:35:00,64.47,64.56,64.42,64.56,17847.485127095726,44.6072,44.6695,44.5726,44.6695,17847.4851
2010-07-21 14:40:00,64.52,64.63,64.52,64.57,13520.82206598161,44.6418,44.7179,44.6418,44.6764,13520.8221
2010-07-21 14:45:00,64.55,64.65,64.49,64.53,20984.31584640346,44.6626,44.7318,44.6211,44.6487,20984.3158
2010-07-21 14:50:00,64.54,64.59,64.24,64.29,15792.320173066522,44.6556,44.6902,44.4481,44.4827,15792.3202
2010-07-21 14:55:00,64.29,64.35,64.16,64.21,12979.989183342346,44.4827,44.5242,44.3927,44.4273,12979.9892
2010-07-21 15:00:00,64.2,64.31,64.16,64.31,12006.489994591671,44.4204,44.4965,44.3927,44.4965,12006.49
2010-07-21 15:05:00,64.33,64.49,64.31,64.49,14061.654948620877,44.5103,44.6211,44.4965,44.6211,14061.6549
2010-07-21 15:10:00,64.48,64.57,64.39,64.57,11032.990805840996,44.6141,44.6764,44.5519,44.6764,11032.9908
2010-07-21 15:15:00,64.58,64.62,64.4,64.44,18388.31800973499,44.6833,44.711,44.5588,44.5865,18388.318
2010-07-21 15:20:00,64.4,64.61,64.35,64.5,18171.98485667929,44.5588,44.7041,44.5242,44.628,18171.9849
2010-07-21 15:25:00,64.51,64.54,64.37,64.42,21092.48242293132,44.6349,44.6556,44.538,44.5726,21092.4824
2010-07-21 15:30:00,64.4,64.59,64.39,64.54,27366.14386154678,44.5588,44.6902,44.5519,44.6556,27366.1439
2010-07-21 15:35:00,64.55,64.63,64.5,64.57,27257.97728501893,44.6626,44.7179,44.628,44.6764,27257.9773
2010-07-21 15:40:00,64.58,64.59,64.46,64.58,39372.633856138455,44.6833,44.6902,44.6003,44.6833,39372.6339
2010-07-21 15:45:00,64.59,64.72,64.55,64.68,49215.79232017307,44.6902,44.7802,44.6626,44.7525,49215.7923
2010-07-21 15:50:00,64.7,64.78,64.64,64.74,43807.46349378042,44.7664,44.8217,44.7248,44.794,43807.4635
2010-07-21 15:55:00,64.75,64.75,64.64,64.72,75392.10383991347,44.801,44.801,44.7248,44.7802,75392.1038
2010-07-22 09:30:00,65.73,66.55,65.63,66.49,27798.8101676582,45.479,46.0464,45.4098,46.0049,27798.8102
2010-07-22 09:35:00,66.45,66.49,66.1,66.12,47052.46078961601,45.9772,46.0049,45.735,45.7489,47052.4608
2010-07-22 09:40:00,66.12,66.63,66.12,66.56,76690.1027582477,45.7489,46.1017,45.7489,46.0533,76690.1028
2010-07-22 09:45:00,66.55,67.04,66.55,67.04,44240.12979989183,46.0464,46.3854,46.0464,46.3854,44240.1298
2010-07-22 09:50:00,67.04,67.27,67.04,67.23,38723.63439697133,46.3854,46.5446,46.3854,46.5169,38723.6344
2010-07-22 09:55:00,67.24,67.32,67.05,67.06,32341.806381828013,46.5238,46.5792,46.3923,46.3993,32341.8064
2010-07-22 10:00:00,67.06,67.88,67.06,67.72,62628.44780962682,46.3993,46.9666,46.3993,46.8559,62628.4478
2010-07-22 10:05:00,67.71,67.8,67.43,67.47,17631.15197404002,46.849,46.9113,46.6553,46.6829,17631.152
2010-07-22 10:10:00,67.5,67.72,67.5,67.59,25310.978907517576,46.7037,46.8559,46.7037,46.766,25310.9789
2010-07-22 10:15:00,67.61,67.68,67.3,67.3,27474.31043807464,46.7798,46.8282,46.5653,46.5653,27474.3104
2010-07-22 10:20:00,67.34,67.42,67.11,67.16,22931.31422390481,46.593,46.6483,46.4338,46.4684,22931.3142
2010-07-22 10:25:00,67.16,67.37,67.14,67.31,18929.15089237425,46.4684,46.6137,46.4546,46.5722,18929.1509
2010-07-22 10:30:00,67.34,67.46,67.15,67.24,27366.14386154678,46.593,46.676,46.4615,46.5238,27366.1439
2010-07-22 10:35:00,67.24,67.71,67.24,67.54,30611.141157382368,46.5238,46.849,46.5238,46.7314,30611.1412
2010-07-22 10:40:00,67.56,68.01,67.55,67.83,36560.30286641428,46.7452,47.0566,46.7383,46.932,36560.3029
2010-07-22 10:45:00,67.83,67.93,67.81,67.9,20659.8161168199,46.932,47.0012,46.9182,46.9805,20659.8161
2010-07-22 10:50:00,67.93,68.04,67.79,68.02,23363.980530016222,47.0012,47.0773,46.9043,47.0635,23363.9805
2010-07-22 10:55:00,68.02,68.04,67.87,67.93,13628.988642509465,47.0635,47.0773,46.9597,47.0012,13628.9886
2010-07-22 11:00:00,67.94,68.0,67.79,67.85,36776.63601946998,47.0081,47.0496,46.9043,46.9459,36776.636
2010-07-22 11:05:00,67.87,67.87,67.28,67.51,148512.70957274202,46.9597,46.9597,46.5515,46.7106,148512.7096
2010-07-22 11:10:00,67.54,67.59,67.26,67.5,65008.11249323958,46.7314,46.766,46.5376,46.7037,65008.1125
2010-07-22 11:15:00,67.5,67.53,67.22,67.43,41752.29853975122,46.7037,46.7245,46.51,46.6553,41752.2985
2010-07-22 11:20:00,67.43,67.45,67.31,67.35,16765.819361817197,46.6553,46.6691,46.5722,46.5999,16765.8194
2010-07-22 11:25:00,67.34,67.47,67.27,67.38,30286.641427798808,46.593,46.6829,46.5446,46.6207,30286.6414
2010-07-22 11:30:00,67.41,67.41,67.15,67.23,15251.487290427258,46.6414,46.6414,46.4615,46.5169,15251.4873
2010-07-22 11:35:00,67.23,67.24,66.83,66.91,36019.469983775016,46.5169,46.5238,46.2401,46.2955,36019.47
2010-07-22 11:40:00,66.9,66.93,66.81,66.87,16657.652785289345,46.2885,46.3093,46.2263,46.2678,16657.6528
2010-07-22 11:45:00,66.87,66.89,66.8,66.82,20984.31584640346,46.2678,46.2816,46.2194,46.2332,20984.3158
2010-07-22 11:50:00,66.8,66.9,66.75,66.75,17306.65224445646,46.2194,46.2885,46.1848,46.1848,17306.6522
2010-07-22 11:55:00,66.77,66.89,66.71,66.83,25743.645213628988,46.1986,46.2816,46.1571,46.2401,25743.6452
2010-07-22 12:00:00,66.83,66.88,66.75,66.75,32882.63926446728,46.2401,46.2747,46.1848,46.1848,32882.6393
2010-07-22 12:05:00,66.74,66.77,66.72,66.77,52244.45646295295,46.1778,46.1986,46.164,46.1986,52244.4565
2010-07-22 12:10:00,66.77,66.89,66.77,66.82,8112.493239588966,46.1986,46.2816,46.1986,46.2332,8112.4932
2010-07-22 12:15:00,66.8,66.91,66.8,66.91,6922.660897782585,46.2194,46.2955,46.2194,46.2955,6922.6609
2010-07-22 12:20:00,66.91,66.95,66.82,66.84,10924.824229313142,46.2955,46.3231,46.2332,46.247,10924.8242
2010-07-22 12:25:00,66.84,66.9,66.8,66.87,10708.491076257436,46.247,46.2885,46.2194,46.2678,10708.4911
2010-07-22 12:30:00,66.86,66.89,66.83,66.85,5516.495402920497,46.2609,46.2816,46.2401,46.254,5516.4954
2010-07-22 12:35:00,66.87,66.87,66.78,66.8,8545.159545700379,46.2678,46.2678,46.2055,46.2194,8545.1595
2010-07-22 12:40:00,66.8,66.85,66.75,66.75,20876.14926987561,46.2194,46.254,46.1848,46.1848,20876.1493
2010-07-22 12:45:00,66.75,66.93,66.75,66.93,5300.162249864791,46.1848,46.3093,46.1848,46.3093,5300.1622
2010-07-22 12:50:00,66.94,66.98,66.91,66.96,7896.160086533261,46.3162,46.3439,46.2955,46.3301,7896.1601
2010-07-22 12:55:00,66.99,67.03,66.94,67.0,6381.828015143321,46.3508,46.3785,46.3162,46.3577,6381.828
2010-07-22 13:00:00,67.0,67.0,66.92,66.96,5408.328826392644,46.3577,46.3577,46.3024,46.3301,5408.3288
2010-07-22 13:05:00,66.96,67.04,66.94,67.04,5300.162249864791,46.3301,46.3854,46.3162,46.3854,5300.1622
2010-07-22 13:10:00,67.03,67.07,67.01,67.04,4542.9962141698215,46.3785,46.4062,46.3647,46.3854,4542.9962
2010-07-22 13:15:00,67.04,67.04,66.93,67.01,12547.322877230936,46.3854,46.3854,46.3093,46.3647,12547.3229
2010-07-22 13:20:00,67.02,67.04,66.95,66.95,6922.660897782585,46.3716,46.3854,46.3231,46.3231,6922.6609
2010-07-22 13:25:00,66.97,66.98,66.73,66.77,16549.486208761493,46.337,46.3439,46.1709,46.1986,16549.4862
2010-07-22 13:30:00,66.77,66.81,66.71,66.71,14818.820984315846,46.1986,46.2263,46.1571,46.1571,14818.821
2010-07-22 13:35:00,66.72,66.74,66.67,66.69,7896.160086533261,46.164,46.1778,46.1294,46.1432,7896.1601
2010-07-22 13:40:00,66.69,66.69,66.65,66.65,11465.657111952409,46.1432,46.1432,46.1156,46.1156,11465.6571
2010-07-22 13:45:00,66.66,66.73,66.64,66.72,17306.65224445646,46.1225,46.1709,46.1087,46.164,17306.6522
2010-07-22 13:50:00,66.72,66.75,66.63,66.65,9626.825310978908,46.164,46.1848,46.1017,46.1156,9626.8253
2010-07-22 13:55:00,66.67,66.8,66.63,66.67,11681.990265008111,46.1294,46.2194,46.1017,46.1294,11681.9903
2010-07-22 14:00:00,66.65,66.7,66.65,66.67,9626.825310978908,46.1156,46.1502,46.1156,46.1294,9626.8253
2010-07-22 14:05:00,66.67,66.75,66.65,66.71,16333.153055705789,46.1294,46.1848,46.1156,46.1571,16333.1531
2010-07-22 14:10:00,66.68,66.77,66.66,66.75,14926.9875608437,46.1363,46.1986,46.1225,46.1848,14926.9876
2010-07-22 14:15:00,66.72,66.75,66.58,66.58,7463.49378042185,46.164,46.1848,46.0671,46.0671,7463.4938
2010-07-22 14:20:00,66.58,66.6,66.54,66.56,16333.153055705789,46.0671,46.081,46.0395,46.0533,16333.1531
2010-07-22 14:25:00,66.57,66.7,66.55,66.65,28123.30989724175,46.0602,46.1502,46.0464,46.1156,28123.3099
2010-07-22 14:30:00,66.64,66.66,66.55,66.55,16441.31963223364,46.1087,46.1225,46.0464,46.0464,16441.3196
2010-07-22 14:35:00,66.54,66.62,66.49,66.52,13412.655489453758,46.0395,46.0948,46.0049,46.0256,13412.6555
2010-07-22 14:40:00,66.5,66.51,66.43,66.45,20659.8161168199,46.0118,46.0187,45.9634,45.9772,20659.8161
2010-07-22 14:45:00,66.44,66.55,66.41,66.5,14710.654407787992,45.9703,46.0464,45.9495,46.0118,14710.6544
2010-07-22 14:50:00,66.5,66.54,66.45,66.52,10167.658193618172,46.0118,46.0395,45.9772,46.0256,10167.6582
2010-07-22 14:55:00,66.52,66.54,66.49,66.52,17198.48566792861,46.0256,46.0395,46.0049,46.0256,17198.4857
2010-07-22 15:00:00,66.51,66.53,66.48,66.51,20118.98323418064,46.0187,46.0325,45.9979,46.0187,20118.9832
2010-07-22 15:05:00,66.5,66.5,66.41,66.47,17198.48566792861,46.0118,46.0118,45.9495,45.991,17198.4857
2010-07-22 15:10:00,66.47,66.48,66.41,66.48,17955.65170362358,45.991,45.9979,45.9495,45.9979,17955.6517
2010-07-22 15:15:00,66.47,66.55,66.47,66.5,64575.446187128175,45.991,46.0464,45.991,46.0118,64575.4462
2010-07-22 15:20:00,66.52,66.54,66.47,66.47,33964.30502974581,46.0256,46.0395,45.991,45.991,33964.305
2010-07-22 15:25:00,66.47,66.51,66.43,66.43,19145.484045429963,45.991,46.0187,45.9634,45.9634,19145.484
2010-07-22 15:30:00,66.42,66.44,66.35,66.38,56787.45267712277,45.9564,45.9703,45.908,45.9288,56787.4527
2010-07-22 15:35:00,66.36,66.38,66.02,66.07,55164.95402920497,45.9149,45.9288,45.6797,45.7143,55164.954
2010-07-22 15:40:00,66.07,66.09,66.0,66.06,84694.42942130881,45.7143,45.7281,45.6658,45.7073,84694.4294
2010-07-22 15:45:00,66.08,66.17,65.97,66.16,164305.02974580854,45.7212,45.7835,45.6451,45.7765,164305.0297
2010-07-22 15:50:00,66.16,66.21,66.06,66.14,121579.23201730664,45.7765,45.8111,45.7073,45.7627,121579.232
2010-07-22 15:55:00,66.15,66.19,66.09,66.17,229962.14169821524,45.7696,45.7973,45.7281,45.7835,229962.1417
2010-07-23 09:30:00,64.61,66.43,64.61,66.42,28880.475932936723,44.7041,45.9634,44.7041,45.9564,28880.4759
2010-07-23 09:35:00,66.43,66.43,66.07,66.19,7138.994050838291,45.9634,45.9634,45.7143,45.7973,7138.9941
2010-07-23 09:40:00,66.24,66.54,66.24,66.41,11790.156841535963,45.8319,46.0395,45.8319,45.9495,11790.1568
2010-07-23 09:45:00,66.4,66.65,66.39,66.55,19037.317468902107,45.9426,46.1156,45.9357,46.0464,19037.3175
2010-07-23 09:50:00,66.55,66.58,66.15,66.23,20659.8161168199,46.0464,46.0671,45.7696,45.825,20659.8161
2010-07-23 09:55:00,66.26,66.29,66.06,66.06,14277.98810167658,45.8457,45.8665,45.7073,45.7073,14277.9881
2010-07-23 10:00:00,66.07,66.1,65.99,66.05,12006.489994591671,45.7143,45.735,45.6589,45.7004,12006.49
2010-07-23 10:05:00,66.06,66.18,66.04,66.15,10924.824229313142,45.7073,45.7904,45.6935,45.7696,10924.8242
2010-07-23 10:10:00,66.16,66.42,66.04,66.34,22065.98161168199,45.7765,45.9564,45.6935,45.9011,22065.9816
2010-07-23 10:15:00,66.35,66.43,66.29,66.38,7571.660356949702,45.908,45.9634,45.8665,45.9288,7571.6604
2010-07-23 10:20:00,66.38,66.43,66.27,66.35,12330.98972417523,45.9288,45.9634,45.8526,45.908,12330.9897
2010-07-23 10:25:00,66.33,66.4,66.25,66.37,11357.490535424551,45.8942,45.9426,45.8388,45.9218,11357.4905
2010-07-23 10:30:00,66.38,66.61,66.38,66.59,24121.146565711195,45.9288,46.0879,45.9288,46.0741,24121.1466
2010-07-23 10:35:00,66.59,66.6,66.54,66.57,9951.325040562466,46.0741,46.081,46.0395,46.0602,9951.325
2010-07-23 10:40:00,66.59,66.6,66.5,66.54,9843.158464034614,46.0741,46.081,46.0118,46.0395,9843.1585
2010-07-23 10:45:00,66.55,66.55,66.45,66.49,9410.4921579232,46.0464,46.0464,45.9772,46.0049,9410.4922
2010-07-23 10:50:00,66.48,66.48,66.28,66.3,15575.987020010816,45.9979,45.9979,45.8596,45.8734,15575.987
2010-07-23 10:55:00,66.3,66.36,66.22,66.22,12871.822606814494,45.8734,45.9149,45.8181,45.8181,12871.8226
2010-07-23 11:00:00,66.19,66.24,66.14,66.19,20010.816657652784,45.7973,45.8319,45.7627,45.7973,20010.8167
2010-07-23 11:05:00,66.18,66.26,66.15,66.15,11898.323418063816,45.7904,45.8457,45.7696,45.7696,11898.3234
2010-07-23 11:10:00,66.16,66.26,66.07,66.1,12547.322877230936,45.7765,45.8457,45.7143,45.735,12547.3229
2010-07-23 11:15:00,66.11,66.13,66.01,66.06,14602.48783126014,45.7419,45.7558,45.6728,45.7073,14602.4878
2010-07-23 11:20:00,66.06,66.19,65.96,66.17,15359.65386695511,45.7073,45.7973,45.6382,45.7835,15359.6539
2010-07-23 11:25:00,66.15,66.3,66.15,66.26,7355.327203893997,45.7696,45.8734,45.7696,45.8457,7355.3272
2010-07-23 11:30:00,66.26,66.29,66.18,66.21,16224.986479177933,45.8457,45.8665,45.7904,45.8111,16224.9865
2010-07-23 11:35:00,66.21,66.22,66.15,66.18,8977.82585181179,45.8111,45.8181,45.7696,45.7904,8977.8259
2010-07-23 11:40:00,66.17,66.18,66.0,66.06,12763.656030286642,45.7835,45.7904,45.6658,45.7073,12763.656
2010-07-23 11:45:00,66.06,66.07,65.97,66.06,10816.657652785289,45.7073,45.7143,45.6451,45.7073,10816.6577
2010-07-23 11:50:00,66.06,66.11,65.95,66.06,17522.98539751217,45.7073,45.7419,45.6312,45.7073,17522.9854
2010-07-23 11:55:00,66.08,66.14,65.99,66.08,16873.98593834505,45.7212,45.7627,45.6589,45.7212,16873.9859
2010-07-23 12:00:00,66.07,66.3,65.93,65.94,37209.3023255814,45.7143,45.8734,45.6174,45.6243,37209.3023
2010-07-23 12:05:00,65.94,66.09,65.94,66.0,9302.32558139535,45.6243,45.7281,45.6243,45.6658,9302.3256
2010-07-23 12:10:00,65.97,66.06,65.84,66.06,19794.48350459708,45.6451,45.7073,45.5551,45.7073,19794.4835
2010-07-23 12:15:00,66.05,66.22,65.97,66.22,18280.15143320714,45.7004,45.8181,45.6451,45.8181,18280.1514
2010-07-23 12:20:00,66.23,66.24,66.06,66.17,10167.658193618172,45.825,45.8319,45.7073,45.7835,10167.6582
2010-07-23 12:25:00,66.15,66.19,66.09,66.09,9734.99188750676,45.7696,45.7973,45.7281,45.7281,9734.9919
2010-07-23 12:30:00,66.11,66.24,66.05,66.23,15792.320173066522,45.7419,45.8319,45.7004,45.825,15792.3202
2010-07-23 12:35:00,66.22,66.22,66.09,66.15,8545.159545700379,45.8181,45.8181,45.7281,45.7696,8545.1595
2010-07-23 12:40:00,66.14,66.14,65.93,65.95,8004.326663061114,45.7627,45.7627,45.6174,45.6312,8004.3267
2010-07-23 12:45:00,65.95,65.97,65.84,65.97,14386.154678204435,45.6312,45.6451,45.5551,45.6451,14386.1547
2010-07-23 12:50:00,65.95,65.98,65.92,65.95,6273.661438615468,45.6312,45.652,45.6105,45.6312,6273.6614
2010-07-23 12:55:00,65.97,66.07,65.94,66.07,12439.156300703082,45.6451,45.7143,45.6243,45.7143,12439.1563
2010-07-23 13:00:00,66.08,66.12,66.06,66.07,7787.993510005408,45.7212,45.7489,45.7073,45.7143,7787.9935
2010-07-23 13:05:00,66.05,66.09,66.02,66.06,10600.324499729582,45.7004,45.7281,45.6797,45.7073,10600.3245
2010-07-23 13:10:00,66.03,66.09,65.95,66.09,11573.82368848026,45.6866,45.7281,45.6312,45.7281,11573.8237
2010-07-23 13:15:00,66.1,66.18,66.06,66.11,12330.98972417523,45.735,45.7904,45.7073,45.7419,12330.9897
2010-07-23 13:20:00,66.1,66.19,66.1,66.18,6273.661438615468,45.735,45.7973,45.735,45.7904,6273.6614
2010-07-23 13:25:00,66.16,66.4,66.14,66.38,20551.64954029205,45.7765,45.9426,45.7627,45.9288,20551.6495
2010-07-23 13:30:00,66.44,66.58,66.4,66.51,11465.657111952409,45.9703,46.0671,45.9426,46.0187,11465.6571
2010-07-23 13:35:00,66.5,66.52,66.35,66.39,11032.990805840996,46.0118,46.0256,45.908,45.9357,11032.9908
2010-07-23 13:40:00,66.39,66.43,66.33,66.37,12330.98972417523,45.9357,45.9634,45.8942,45.9218,12330.9897
2010-07-23 13:45:00,66.38,66.4,66.31,66.4,7463.49378042185,45.9288,45.9426,45.8803,45.9426,7463.4938
2010-07-23 13:50:00,66.36,66.53,66.32,66.43,17090.319091400757,45.9149,46.0325,45.8872,45.9634,17090.3191
2010-07-23 13:55:00,66.47,66.55,66.46,66.54,9302.32558139535,45.991,46.0464,45.9841,46.0395,9302.3256
2010-07-23 14:00:00,66.55,66.66,66.48,66.61,21092.48242293132,46.0464,46.1225,45.9979,46.0879,21092.4824
2010-07-23 14:05:00,66.61,66.67,66.6,66.61,13412.655489453758,46.0879,46.1294,46.081,46.0879,13412.6555
2010-07-23 14:10:00,66.62,66.65,66.49,66.52,11357.490535424551,46.0948,46.1156,46.0049,46.0256,11357.4905
2010-07-23 14:15:00,66.51,66.52,66.44,66.47,16224.986479177933,46.0187,46.0256,45.9703,45.991,16224.9865
2010-07-23 14:20:00,66.46,66.47,66.31,66.41,15251.487290427258,45.9841,45.991,45.8803,45.9495,15251.4873
2010-07-23 14:25:00,66.43,66.48,66.34,66.48,11573.82368848026,45.9634,45.9979,45.9011,45.9979,11573.8237
2010-07-23 14:30:00,66.48,66.55,66.46,66.49,16008.653326122228,45.9979,46.0464,45.9841,46.0049,16008.6533
2010-07-23 14:35:00,66.49,66.5,66.4,66.45,15251.487290427258,46.0049,46.0118,45.9426,45.9772,15251.4873
2010-07-23 14:40:00,66.46,66.58,66.43,66.56,14169.821525148727,45.9841,46.0671,45.9634,46.0533,14169.8215
2010-07-23 14:45:00,66.63,66.65,66.44,66.55,11681.990265008111,46.1017,46.1156,45.9703,46.0464,11681.9903
2010-07-23 14:50:00,66.56,66.64,66.54,66.64,10708.491076257436,46.0533,46.1087,46.0395,46.1087,10708.4911
2010-07-23 14:55:00,66.64,66.67,66.55,66.57,16657.652785289345,46.1087,46.1294,46.0464,46.0602,16657.6528
2010-07-23 15:00:00,66.57,66.59,66.46,66.52,19145.484045429963,46.0602,46.0741,45.9841,46.0256,19145.484
2010-07-23 15:05:00,66.53,66.58,66.52,66.58,12006.489994591671,46.0325,46.0671,46.0256,46.0671,12006.49
2010-07-23 15:10:00,66.61,66.62,66.51,66.53,15684.153596538668,46.0879,46.0948,46.0187,46.0325,15684.1536
2010-07-23 15:15:00,66.53,66.55,66.45,66.55,15684.153596538668,46.0325,46.0464,45.9772,46.0464,15684.1536
2010-07-23 15:20:00,66.55,66.56,66.5,66.56,12006.489994591671,46.0464,46.0533,46.0118,46.0533,12006.49
2010-07-23 15:25:00,66.55,66.56,66.44,66.53,13088.1557598702,46.0464,46.0533,45.9703,46.0325,13088.1558
2010-07-23 15:30:00,66.51,66.58,66.44,66.58,22065.98161168199,46.0187,46.0671,45.9703,46.0671,22065.9816
2010-07-23 15:35:00,66.55,66.58,66.32,66.41,31151.974040021632,46.0464,46.0671,45.8872,45.9495,31151.974
2010-07-23 15:40:00,66.43,66.43,66.25,66.34,42184.96484586263,45.9634,45.9634,45.8388,45.9011,42184.9648
2010-07-23 15:45:00,66.36,66.55,66.35,66.45,30502.97458085452,45.9149,46.0464,45.908,45.9772,30502.9746
2010-07-23 15:50:00,66.47,66.52,66.42,66.49,27366.14386154678,45.991,46.0256,45.9564,46.0049,27366.1439
2010-07-23 15:55:00,66.5,66.65,66.49,66.6,61654.94862087615,46.0118,46.1156,46.0049,46.081,61654.9486
2010-07-26 09:30:00,66.87,67.0,66.8,66.82,15251.487290427258,46.2678,46.3577,46.2194,46.2332,15251.4873
2010-07-26 09:35:00,66.76,66.81,66.63,66.8,27582.47701460249,46.1917,46.2263,46.1017,46.2194,27582.477
2010-07-26 09:40:00,66.73,67.02,66.62,67.02,18820.984315846403,46.1709,46.3716,46.0948,46.3716,18820.9843
2010-07-26 09:45:00,67.02,67.03,66.84,66.84,20227.14981070849,46.3716,46.3785,46.247,46.247,20227.1498
2010-07-26 09:50:00,66.83,66.85,66.73,66.77,15251.487290427258,46.2401,46.254,46.1709,46.1986,15251.4873
2010-07-26 09:55:00,66.8,66.84,66.72,66.8,12871.822606814494,46.2194,46.247,46.164,46.2194,12871.8226
2010-07-26 10:00:00,66.81,67.16,66.81,67.06,13196.322336398052,46.2263,46.4684,46.2263,46.3993,13196.3223
2010-07-26 10:05:00,67.06,67.12,67.04,67.11,24229.313142239047,46.3993,46.4408,46.3854,46.4338,24229.3131
2010-07-26 10:10:00,67.11,67.24,67.11,67.24,15900.486749594374,46.4338,46.5238,46.4338,46.5238,15900.4867
2010-07-26 10:15:00,67.24,67.29,67.2,67.25,24121.146565711195,46.5238,46.5584,46.4961,46.5307,24121.1466
2010-07-26 10:20:00,67.25,67.26,67.16,67.24,32341.806381828013,46.5307,46.5376,46.4684,46.5238,32341.8064
2010-07-26 10:25:00,67.25,67.28,67.05,67.05,36452.13628988642,46.5307,46.5515,46.3923,46.3923,36452.1363
2010-07-26 10:30:00,67.08,67.12,66.93,66.96,11465.657111952409,46.4131,46.4408,46.3093,46.3301,11465.6571
2010-07-26 10:35:00,66.97,67.06,66.95,67.05,8112.493239588966,46.337,46.3993,46.3231,46.3923,8112.4932
2010-07-26 10:40:00,67.09,67.09,67.0,67.02,6814.494321254732,46.42,46.42,46.3577,46.3716,6814.4943
2010-07-26 10:45:00,67.02,67.02,66.96,66.99,6489.994591671173,46.3716,46.3716,46.3301,46.3508,6489.9946
2010-07-26 10:50:00,67.02,67.04,66.86,66.91,8220.65981611682,46.3716,46.3854,46.2609,46.2955,8220.6598
2010-07-26 10:55:00,66.92,66.97,66.91,66.93,5300.162249864791,46.3024,46.337,46.2955,46.3093,5300.1622
2010-07-26 11:00:00,66.93,66.98,66.87,66.87,7247.160627366144,46.3093,46.3439,46.2678,46.2678,7247.1606
2010-07-26 11:05:00,66.86,66.86,66.63,66.73,22714.981070849102,46.2609,46.2609,46.1017,46.1709,22714.9811
2010-07-26 11:10:00,66.75,66.82,66.73,66.82,12222.823147647376,46.1848,46.2332,46.1709,46.2332,12222.8231
2010-07-26 11:15:00,66.81,66.95,66.81,66.89,9843.158464034614,46.2263,46.3231,46.2263,46.2816,9843.1585
2010-07-26 11:20:00,66.87,66.89,66.82,66.82,12547.322877230936,46.2678,46.2816,46.2332,46.2332,12547.3229
2010-07-26 11:25:00,66.81,66.86,66.78,66.81,12871.822606814494,46.2263,46.2609,46.2055,46.2263,12871.8226
2010-07-26 11:30:00,66.81,66.84,66.8,66.8,13520.82206598161,46.2263,46.247,46.2194,46.2194,13520.8221
2010-07-26 11:35:00,66.81,66.88,66.8,66.85,9843.158464034614,46.2263,46.2747,46.2194,46.254,9843.1585
2010-07-26 11:40:00,66.85,66.92,66.83,66.89,9951.325040562466,46.254,46.3024,46.2401,46.2816,9951.325
2010-07-26 11:45:00,66.89,66.94,66.88,66.94,10816.657652785289,46.2816,46.3162,46.2747,46.3162,10816.6577
2010-07-26 11:50:00,66.97,67.03,66.95,66.99,12330.98972417523,46.337,46.3785,46.3231,46.3508,12330.9897
2010-07-26 11:55:00,66.97,67.02,66.93,66.93,13088.1557598702,46.337,46.3716,46.3093,46.3093,13088.1558
2010-07-26 12:00:00,66.94,66.98,66.92,66.96,15900.486749594374,46.3162,46.3439,46.3024,46.3301,15900.4867
2010-07-26 12:05:00,66.96,66.98,66.92,66.96,10600.324499729582,46.3301,46.3439,46.3024,46.3301,10600.3245
2010-07-26 12:10:00,66.96,66.98,66.93,66.98,18604.6511627907,46.3301,46.3439,46.3093,46.3439,18604.6512
2010-07-26 12:15:00,66.98,67.0,66.96,66.98,22065.98161168199,46.3439,46.3577,46.3301,46.3439,22065.9816
2010-07-26 12:20:00,66.97,67.01,66.95,67.01,9843.158464034614,46.337,46.3647,46.3231,46.3647,9843.1585
2010-07-26 12:25:00,67.01,67.08,66.97,67.08,8869.659275283937,46.3647,46.4131,46.337,46.4131,8869.6593
2010-07-26 12:30:00,67.07,67.08,67.0,67.0,8328.826392644673,46.4062,46.4131,46.3577,46.3577,8328.8264
2010-07-26 12:35:00,67.0,67.1,66.99,67.04,5083.829096809086,46.3577,46.4269,46.3508,46.3854,5083.8291
2010-07-26 12:40:00,67.04,67.04,66.95,66.95,8436.992969172525,46.3854,46.3854,46.3231,46.3231,8436.993
2010-07-26 12:45:00,66.97,67.16,66.97,67.12,32990.80584099513,46.337,46.4684,46.337,46.4408,32990.8058
2010-07-26 12:50:00,67.13,67.17,67.09,67.12,27690.64359113034,46.4477,46.4754,46.42,46.4408,27690.6436
2010-07-26 12:55:00,67.11,67.17,67.09,67.15,8653.32612222823,46.4338,46.4754,46.42,46.4615,8653.3261
2010-07-26 13:00:00,67.16,67.18,67.13,67.17,16657.652785289345,46.4684,46.4823,46.4477,46.4754,16657.6528
2010-07-26 13:05:00,67.18,67.19,67.12,67.16,21200.648999459165,46.4823,46.4892,46.4408,46.4684,21200.649
2010-07-26 13:10:00,67.18,67.2,67.12,67.16,17306.65224445646,46.4823,46.4961,46.4408,46.4684,17306.6522
2010-07-26 13:15:00,67.17,67.19,67.15,67.16,22065.98161168199,46.4754,46.4892,46.4615,46.4684,22065.9816
2010-07-26 13:20:00,67.16,67.17,67.12,67.13,14061.654948620877,46.4684,46.4754,46.4408,46.4477,14061.6549
2010-07-26 13:25:00,67.13,67.18,67.12,67.18,6165.494862087615,46.4477,46.4823,46.4408,46.4823,6165.4949
2010-07-26 13:30:00,67.18,67.2,67.15,67.16,8004.326663061114,46.4823,46.4961,46.4615,46.4684,8004.3267
2010-07-26 13:35:00,67.16,67.16,67.11,67.12,7463.49378042185,46.4684,46.4684,46.4338,46.4408,7463.4938
2010-07-26 13:40:00,67.12,67.15,67.09,67.15,5732.828555976204,46.4408,46.4615,46.42,46.4615,5732.8286
2010-07-26 13:45:00,67.15,67.19,67.12,67.15,17306.65224445646,46.4615,46.4892,46.4408,46.4615,17306.6522
2010-07-26 13:50:00,67.15,67.15,67.04,67.05,15359.65386695511,46.4615,46.4615,46.3854,46.3923,15359.6539
2010-07-26 13:55:00,67.04,67.17,67.04,67.16,16657.652785289345,46.3854,46.4754,46.3854,46.4684,16657.6528
2010-07-26 14:00:00,67.16,67.16,67.09,67.1,12763.656030286642,46.4684,46.4684,46.42,46.4269,12763.656
2010-07-26 14:05:00,67.1,67.12,67.07,67.07,8977.82585181179,46.4269,46.4408,46.4062,46.4062,8977.8259
2010-07-26 14:10:00,67.07,67.1,67.05,67.06,7463.49378042185,46.4062,46.4269,46.3923,46.3993,7463.4938
2010-07-26 14:15:00,67.06,67.07,67.04,67.04,4002.163331530557,46.3993,46.4062,46.3854,46.3854,4002.1633
2010-07-26 14:20:00,67.04,67.04,66.91,66.91,15684.153596538668,46.3854,46.3854,46.2955,46.2955,15684.1536
2010-07-26 14:25:00,66.91,66.98,66.91,66.96,18171.98485667929,46.2955,46.3439,46.2955,46.3301,18171.9849
2010-07-26 14:30:00,66.94,66.99,66.92,66.97,28339.64305029745,46.3162,46.3508,46.3024,46.337,28339.6431
2010-07-26 14:35:00,66.96,66.98,66.87,66.87,16116.81990265008,46.3301,46.3439,46.2678,46.2678,16116.8199
2010-07-26 14:40:00,66.88,66.92,66.86,66.87,14169.821525148727,46.2747,46.3024,46.2609,46.2678,14169.8215
2010-07-26 14:45:00,66.87,66.9,66.87,66.87,8328.826392644673,46.2678,46.2885,46.2678,46.2678,8328.8264
2010-07-26 14:50:00,66.87,66.9,66.83,66.86,8436.992969172525,46.2678,46.2885,46.2401,46.2609,8436.993
2010-07-26 14:55:00,66.86,66.92,66.82,66.91,11357.490535424551,46.2609,46.3024,46.2332,46.2955,11357.4905
2010-07-26 15:00:00,66.92,67.01,66.9,67.0,14818.820984315846,46.3024,46.3647,46.2885,46.3577,14818.821
2010-07-26 15:05:00,67.0,67.04,66.97,67.01,9518.658734451054,46.3577,46.3854,46.337,46.3647,9518.6587
2010-07-26 15:10:00,67.03,67.08,67.01,67.04,13845.32179556517,46.3785,46.4131,46.3647,46.3854,13845.3218
2010-07-26 15:15:00,67.04,67.04,66.97,66.98,18929.15089237425,46.3854,46.3854,46.337,46.3439,18929.1509
2010-07-26 15:20:00,66.98,67.08,66.97,67.03,28555.97620335316,46.3439,46.4131,46.337,46.3785,28555.9762
2010-07-26 15:25:00,67.04,67.14,67.04,67.05,13088.1557598702,46.3854,46.4546,46.3854,46.3923,13088.1558
2010-07-26 15:30:00,67.05,67.07,66.98,67.02,23039.480800432662,46.3923,46.4062,46.3439,46.3716,23039.4808
2010-07-26 15:35:00,67.02,67.07,66.97,67.04,25094.64575446187,46.3716,46.4062,46.337,46.3854,25094.6458
2010-07-26 15:40:00,67.04,67.12,67.03,67.09,19037.317468902107,46.3854,46.4408,46.3785,46.42,19037.3175
2010-07-26 15:45:00,67.1,67.18,67.09,67.18,31909.1400757166,46.4269,46.4823,46.42,46.4823,31909.1401
2010-07-26 15:50:00,67.18,67.23,67.15,67.15,38615.46782044348,46.4823,46.5169,46.4615,46.4615,38615.4678
2010-07-26 15:55:00,67.12,67.31,67.12,67.29,98107.08491076255,46.4408,46.5722,46.4408,46.5584,98107.0849
2010-07-27 09:30:00,67.84,67.84,67.46,67.7,34505.13791238507,46.9389,46.9389,46.676,46.8421,34505.1379
2010-07-27 09:35:00,67.72,67.95,67.69,67.9,13412.655489453758,46.8559,47.0151,46.8352,46.9805,13412.6555
2010-07-27 09:40:00,67.9,67.9,67.56,67.61,8436.992969172525,46.9805,46.9805,46.7452,46.7798,8436.993
2010-07-27 09:45:00,67.6,67.6,67.29,67.38,23147.64737696052,46.7729,46.7729,46.5584,46.6207,23147.6474
2010-07-27 09:50:00,67.4,67.53,67.24,67.53,14494.321254732287,46.6345,46.7245,46.5238,46.7245,14494.3213
2010-07-27 09:55:00,67.51,67.54,67.45,67.47,5300.162249864791,46.7106,46.7314,46.6691,46.6829,5300.1622
2010-07-27 10:00:00,67.45,67.74,67.41,67.44,36560.30286641428,46.6691,46.8698,46.6414,46.6622,36560.3029
2010-07-27 10:05:00,67.47,67.5,67.26,67.34,15684.153596538668,46.6829,46.7037,46.5376,46.593,15684.1536
2010-07-27 10:10:00,67.33,67.44,67.29,67.34,13737.155219037317,46.5861,46.6622,46.5584,46.593,13737.1552
2010-07-27 10:15:00,67.34,67.36,67.24,67.34,11032.990805840996,46.593,46.6068,46.5238,46.593,11032.9908
2010-07-27 10:20:00,67.35,67.49,67.31,67.42,12763.656030286642,46.5999,46.6968,46.5722,46.6483,12763.656
2010-07-27 10:25:00,67.41,67.43,67.29,67.42,13304.488912925906,46.6414,46.6553,46.5584,46.6483,13304.4889
2010-07-27 10:30:00,67.43,67.5,67.35,67.35,12222.823147647376,46.6553,46.7037,46.5999,46.5999,12222.8231
2010-07-27 10:35:00,67.35,67.45,67.3,67.3,8328.826392644673,46.5999,46.6691,46.5653,46.5653,8328.8264
2010-07-27 10:40:00,67.33,67.36,67.27,67.28,9518.658734451054,46.5861,46.6068,46.5446,46.5515,9518.6587
2010-07-27 10:45:00,67.29,67.34,67.11,67.23,14710.654407787992,46.5584,46.593,46.4338,46.5169,14710.6544
2010-07-27 10:50:00,67.16,67.31,67.16,67.27,9302.32558139535,46.4684,46.5722,46.4684,46.5446,9302.3256
2010-07-27 10:55:00,67.28,67.29,67.17,67.23,8977.82585181179,46.5515,46.5584,46.4754,46.5169,8977.8259
2010-07-27 11:00:00,67.23,67.23,67.08,67.12,9843.158464034614,46.5169,46.5169,46.4131,46.4408,9843.1585
2010-07-27 11:05:00,67.09,67.11,67.05,67.11,6273.661438615468,46.42,46.4338,46.3923,46.4338,6273.6614
2010-07-27 11:10:00,67.11,67.14,66.89,67.03,16224.986479177933,46.4338,46.4546,46.2816,46.3785,16224.9865
2010-07-27 11:15:00,67.05,67.07,66.99,67.05,16224.986479177933,46.3923,46.4062,46.3508,46.3923,16224.9865
2010-07-27 11:20:00,67.06,67.14,67.01,67.01,15359.65386695511,46.3993,46.4546,46.3647,46.3647,15359.6539
2010-07-27 11:25:00,67.01,67.14,66.98,67.1,11573.82368848026,46.3647,46.4546,46.3439,46.4269,11573.8237
2010-07-27 11:30:00,67.13,67.13,67.08,67.13,6922.660897782585,46.4477,46.4477,46.4131,46.4477,6922.6609
2010-07-27 11:35:00,67.15,67.19,67.09,67.12,20659.8161168199,46.4615,46.4892,46.42,46.4408,20659.8161
2010-07-27 11:40:00,67.13,67.16,67.04,67.07,14386.154678204435,46.4477,46.4684,46.3854,46.4062,14386.1547
2010-07-27 11:45:00,67.08,67.1,67.03,67.04,5191.995673336939,46.4131,46.4269,46.3785,46.3854,5191.9957
2010-07-27 11:50:00,67.05,67.1,67.04,67.04,6489.994591671173,46.3923,46.4269,46.3854,46.3854,6489.9946
2010-07-27 11:55:00,67.03,67.12,66.99,67.1,4434.8296376419685,46.3785,46.4408,46.3508,46.4269,4434.8296
2010-07-27 12:00:00,67.1,67.11,67.07,67.08,6273.661438615468,46.4269,46.4338,46.4062,46.4131,6273.6614
2010-07-27 12:05:00,67.08,67.13,67.04,67.13,5949.161709031909,46.4131,46.4477,46.3854,46.4477,5949.1617
2010-07-27 12:10:00,67.12,67.18,67.11,67.15,19037.317468902107,46.4408,46.4823,46.4338,46.4615,19037.3175
2010-07-27 12:15:00,67.15,67.17,67.11,67.14,7787.993510005408,46.4615,46.4754,46.4338,46.4546,7787.9935
2010-07-27 12:20:00,67.14,67.16,67.12,67.13,8004.326663061114,46.4546,46.4684,46.4408,46.4477,8004.3267
2010-07-27 12:25:00,67.13,67.18,67.12,67.12,3677.6636019469984,46.4477,46.4823,46.4408,46.4408,3677.6636
2010-07-27 12:30:00,67.12,67.12,67.02,67.02,10816.657652785289,46.4408,46.4408,46.3716,46.3716,10816.6577
2010-07-27 12:35:00,67.02,67.03,66.97,67.0,11465.657111952409,46.3716,46.3785,46.337,46.3577,11465.6571
2010-07-27 12:40:00,67.03,67.06,66.98,66.98,9734.99188750676,46.3785,46.3993,46.3439,46.3439,9734.9919
2010-07-27 12:45:00,66.98,66.99,66.86,66.86,8004.326663061114,46.3439,46.3508,46.2609,46.2609,8004.3267
2010-07-27 12:50:00,66.83,66.87,66.73,66.77,13196.322336398052,46.2401,46.2678,46.1709,46.1986,13196.3223
2010-07-27 12:55:00,66.74,66.78,66.71,66.73,4218.496484586262,46.1778,46.2055,46.1571,46.1709,4218.4965
2010-07-27 13:00:00,66.73,66.82,66.72,66.81,8112.493239588966,46.1709,46.2332,46.164,46.2263,8112.4932
2010-07-27 13:05:00,66.82,66.85,66.78,66.78,6273.661438615468,46.2332,46.254,46.2055,46.2055,6273.6614
2010-07-27 13:10:00,66.8,66.81,66.75,66.75,4326.663061114115,46.2194,46.2263,46.1848,46.1848,4326.6631
2010-07-27 13:15:00,66.73,66.8,66.73,66.78,4542.9962141698215,46.1709,46.2194,46.1709,46.2055,4542.9962
2010-07-27 13:20:00,66.79,66.83,66.75,66.8,7355.327203893997,46.2124,46.2401,46.1848,46.2194,7355.3272
2010-07-27 13:25:00,66.79,66.79,66.67,66.68,10600.324499729582,46.2124,46.2124,46.1294,46.1363,10600.3245
2010-07-27 13:30:00,66.69,66.77,66.69,66.74,12547.322877230936,46.1432,46.1986,46.1432,46.1778,12547.3229
2010-07-27 13:35:00,66.76,66.86,66.72,66.82,12222.823147647376,46.1917,46.2609,46.164,46.2332,12222.8231
2010-07-27 13:40:00,66.85,66.87,66.77,66.8,18604.6511627907,46.254,46.2678,46.1986,46.2194,18604.6512
2010-07-27 13:45:00,66.77,67.04,66.77,67.03,12006.489994591671,46.1986,46.3854,46.1986,46.3785,12006.49
2010-07-27 13:50:00,67.03,67.03,66.92,66.94,7896.160086533261,46.3785,46.3785,46.3024,46.3162,7896.1601
2010-07-27 13:55:00,66.93,67.02,66.92,66.99,6273.661438615468,46.3093,46.3716,46.3024,46.3508,6273.6614
2010-07-27 14:00:00,66.95,67.01,66.91,66.91,6381.828015143321,46.3231,46.3647,46.2955,46.2955,6381.828
2010-07-27 14:05:00,66.9,67.04,66.9,67.02,11790.156841535963,46.2885,46.3854,46.2885,46.3716,11790.1568
2010-07-27 14:10:00,67.02,67.03,66.93,67.02,8761.492698756085,46.3716,46.3785,46.3093,46.3716,8761.4927
2010-07-27 14:15:00,67.04,67.14,66.92,67.14,8869.659275283937,46.3854,46.4546,46.3024,46.4546,8869.6593
2010-07-27 14:20:00,67.11,67.11,67.03,67.04,10492.15792320173,46.4338,46.4338,46.3785,46.3854,10492.1579
2010-07-27 14:25:00,67.03,67.16,67.02,67.12,36452.13628988642,46.3785,46.4684,46.3716,46.4408,36452.1363
2010-07-27 14:30:00,67.11,67.14,67.04,67.05,7787.993510005408,46.4338,46.4546,46.3854,46.3923,7787.9935
2010-07-27 14:35:00,67.04,67.06,66.97,67.01,9518.658734451054,46.3854,46.3993,46.337,46.3647,9518.6587
2010-07-27 14:40:00,67.01,67.03,66.98,67.01,8545.159545700379,46.3647,46.3785,46.3439,46.3647,8545.1595
2010-07-27 14:45:00,67.0,67.05,66.98,67.03,9734.99188750676,46.3577,46.3923,46.3439,46.3785,9734.9919
2010-07-27 14:50:00,67.02,67.03,66.86,66.86,13412.655489453758,46.3716,46.3785,46.2609,46.2609,13412.6555
2010-07-27 14:55:00,66.87,67.0,66.87,66.98,10708.491076257436,46.2678,46.3577,46.2678,46.3439,10708.4911
2010-07-27 15:00:00,66.97,67.04,66.97,67.04,7571.660356949702,46.337,46.3854,46.337,46.3854,7571.6604
2010-07-27 15:05:00,67.03,67.07,66.97,67.03,16224.986479177933,46.3785,46.4062,46.337,46.3785,16224.9865
2010-07-27 15:10:00,67.03,67.04,66.93,66.95,7355.327203893997,46.3785,46.3854,46.3093,46.3231,7355.3272
2010-07-27 15:15:00,66.94,67.02,66.92,67.02,11357.490535424551,46.3162,46.3716,46.3024,46.3716,11357.4905
2010-07-27 15:20:00,67.01,67.07,66.99,67.02,28123.30989724175,46.3647,46.4062,46.3508,46.3716,28123.3099
2010-07-27 15:25:00,67.03,67.07,67.0,67.05,17306.65224445646,46.3785,46.4062,46.3577,46.3923,17306.6522
2010-07-27 15:30:00,67.05,67.05,66.95,66.97,20118.98323418064,46.3923,46.3923,46.3231,46.337,20118.9832
2010-07-27 15:35:00,66.98,67.02,66.9,66.94,27474.31043807464,46.3439,46.3716,46.2885,46.3162,27474.3104
2010-07-27 15:40:00,66.93,66.98,66.85,66.88,31584.640346133045,46.3093,46.3439,46.254,46.2747,31584.6403
2010-07-27 15:45:00,66.88,67.02,66.87,66.92,53434.28880475933,46.2747,46.3716,46.2678,46.3024,53434.2888
2010-07-27 15:50:00,66.91,66.96,66.78,66.85,57220.11898323418,46.2955,46.3301,46.2055,46.254,57220.119
2010-07-27 15:55:00,66.85,66.94,66.82,66.91,66955.11087074094,46.254,46.3162,46.2332,46.2955,66955.1109
2010-07-28 09:30:00,66.7,66.83,66.57,66.83,15035.154137371552,46.1502,46.2401,46.0602,46.2401,15035.1541
2010-07-28 09:35:00,66.83,67.04,66.77,67.0,23255.81395348837,46.2401,46.3854,46.1986,46.3577,23255.814
2010-07-28 09:40:00,67.01,67.04,66.84,67.04,15900.486749594374,46.3647,46.3854,46.247,46.3854,15900.4867
2010-07-28 09:45:00,67.05,67.21,66.92,67.01,9302.32558139535,46.3923,46.503,46.3024,46.3647,9302.3256
2010-07-28 09:50:00,67.0,67.06,66.94,66.99,7787.993510005408,46.3577,46.3993,46.3162,46.3508,7787.9935
2010-07-28 09:55:00,66.97,67.14,66.97,67.09,12547.322877230936,46.337,46.4546,46.337,46.42,12547.3229
2010-07-28 10:00:00,67.12,67.23,67.06,67.21,17306.65224445646,46.4408,46.5169,46.3993,46.503,17306.6522
2010-07-28 10:05:00,67.22,67.22,67.04,67.05,19686.316928069227,46.51,46.51,46.3854,46.3923,19686.3169
2010-07-28 10:10:00,67.06,67.07,66.93,66.99,12655.489453758788,46.3993,46.4062,46.3093,46.3508,12655.4895
2010-07-28 10:15:00,66.99,67.11,66.98,67.07,14494.321254732287,46.3508,46.4338,46.3439,46.4062,14494.3213
2010-07-28 10:20:00,67.08,67.11,67.02,67.07,29637.64196863169,46.4131,46.4338,46.3716,46.4062,29637.642
2010-07-28 10:25:00,67.07,67.21,67.04,67.2,18929.15089237425,46.4062,46.503,46.3854,46.4961,18929.1509
2010-07-28 10:30:00,67.17,67.17,66.99,67.07,23147.64737696052,46.4754,46.4754,46.3508,46.4062,23147.6474
2010-07-28 10:35:00,67.06,67.09,66.98,67.0,13088.1557598702,46.3993,46.42,46.3439,46.3577,13088.1558
2010-07-28 10:40:00,67.0,67.08,66.99,67.02,12439.156300703082,46.3577,46.4131,46.3508,46.3716,12439.1563
2010-07-28 10:45:00,67.04,67.11,67.01,67.04,9085.992428339645,46.3854,46.4338,46.3647,46.3854,9085.9924
2010-07-28 10:50:00,67.04,67.06,66.92,67.06,16873.98593834505,46.3854,46.3993,46.3024,46.3993,16873.9859
2010-07-28 10:55:00,67.07,67.16,67.07,67.14,11357.490535424551,46.4062,46.4684,46.4062,46.4546,11357.4905
2010-07-28 11:00:00,67.12,67.2,67.07,67.12,11141.157382368849,46.4408,46.4961,46.4062,46.4408,11141.1574
2010-07-28 11:05:00,67.13,67.2,67.1,67.15,7679.826933477555,46.4477,46.4961,46.4269,46.4615,7679.8269
2010-07-28 11:10:00,67.17,67.26,67.07,67.26,16116.81990265008,46.4754,46.5376,46.4062,46.5376,16116.8199
2010-07-28 11:15:00,67.26,67.28,67.05,67.07,10708.491076257436,46.5376,46.5515,46.3923,46.4062,10708.4911
2010-07-28 11:20:00,67.05,67.1,66.95,66.98,17955.65170362358,46.3923,46.4269,46.3231,46.3439,17955.6517
2010-07-28 11:25:00,67.0,67.03,66.92,66.98,18388.31800973499,46.3577,46.3785,46.3024,46.3439,18388.318
2010-07-28 11:30:00,66.95,67.11,66.92,67.11,10275.824770146024,46.3231,46.4338,46.3024,46.4338,10275.8248
2010-07-28 11:35:00,67.15,67.26,67.15,67.2,14061.654948620877,46.4615,46.5376,46.4615,46.4961,14061.6549
2010-07-28 11:40:00,67.2,67.2,67.1,67.11,13304.488912925906,46.4961,46.4961,46.4269,46.4338,13304.4889
2010-07-28 11:45:00,67.13,67.19,67.08,67.1,4110.32990805841,46.4477,46.4892,46.4131,46.4269,4110.3299
2010-07-28 11:50:00,67.09,67.22,67.08,67.16,7138.994050838291,46.42,46.51,46.4131,46.4684,7138.9941
2010-07-28 11:55:00,67.16,67.19,67.12,67.14,9734.99188750676,46.4684,46.4892,46.4408,46.4546,9734.9919
2010-07-28 12:00:00,67.14,67.17,67.02,67.05,6489.994591671173,46.4546,46.4754,46.3716,46.3923,6489.9946
2010-07-28 12:05:00,67.08,67.1,66.99,67.02,9843.158464034614,46.4131,46.4269,46.3508,46.3716,9843.1585
2010-07-28 12:10:00,67.02,67.04,66.99,67.03,7355.327203893997,46.3716,46.3854,46.3508,46.3785,7355.3272
2010-07-28 12:15:00,67.01,67.09,66.99,67.07,11573.82368848026,46.3647,46.42,46.3508,46.4062,11573.8237
2010-07-28 12:20:00,67.08,67.1,66.99,66.99,6814.494321254732,46.4131,46.4269,46.3508,46.3508,6814.4943
2010-07-28 12:25:00,67.0,67.04,66.98,66.98,2487.8312601406165,46.3577,46.3854,46.3439,46.3439,2487.8313
2010-07-28 12:30:00,66.98,67.05,66.97,67.02,7896.160086533261,46.3439,46.3923,46.337,46.3716,7896.1601
2010-07-28 12:35:00,67.01,67.03,66.97,67.0,5083.829096809086,46.3647,46.3785,46.337,46.3577,5083.8291
2010-07-28 12:40:00,67.02,67.09,67.02,67.04,5840.995132504056,46.3716,46.42,46.3716,46.3854,5840.9951
2010-07-28 12:45:00,67.03,67.07,66.97,66.97,6598.161168199026,46.3785,46.4062,46.337,46.337,6598.1612
2010-07-28 12:50:00,66.99,67.14,66.95,67.14,16224.986479177933,46.3508,46.4546,46.3231,46.4546,16224.9865
2010-07-28 12:55:00,67.15,67.23,67.13,67.22,7896.160086533261,46.4615,46.5169,46.4477,46.51,7896.1601
2010-07-28 13:00:00,67.25,67.26,67.16,67.19,11357.490535424551,46.5307,46.5376,46.4684,46.4892,11357.4905
2010-07-28 13:05:00,67.2,67.23,67.01,67.16,12330.98972417523,46.4961,46.5169,46.3647,46.4684,12330.9897
2010-07-28 13:10:00,67.18,67.22,67.12,67.16,4326.663061114115,46.4823,46.51,46.4408,46.4684,4326.6631
2010-07-28 13:15:00,67.18,67.2,67.12,67.12,5300.162249864791,46.4823,46.4961,46.4408,46.4408,5300.1622
2010-07-28 13:20:00,67.13,67.13,67.04,67.07,8977.82585181179,46.4477,46.4477,46.3854,46.4062,8977.8259
2010-07-28 13:25:00,67.08,67.09,66.98,67.01,6922.660897782585,46.4131,46.42,46.3439,46.3647,6922.6609
2010-07-28 13:30:00,67.01,67.09,66.92,67.08,11249.3239588967,46.3647,46.42,46.3024,46.4131,11249.324
2010-07-28 13:35:00,67.08,67.16,67.08,67.15,15035.154137371552,46.4131,46.4684,46.4131,46.4615,15035.1541
2010-07-28 13:40:00,67.13,67.13,67.05,67.09,5408.328826392644,46.4477,46.4477,46.3923,46.42,5408.3288
2010-07-28 13:45:00,67.11,67.2,67.02,67.19,7247.160627366144,46.4338,46.4961,46.3716,46.4892,7247.1606
2010-07-28 13:50:00,67.17,67.27,67.12,67.19,11465.657111952409,46.4754,46.5446,46.4408,46.4892,11465.6571
2010-07-28 13:55:00,67.16,67.17,67.08,67.12,5191.995673336939,46.4684,46.4754,46.4131,46.4408,5191.9957
2010-07-28 14:00:00,67.1,67.14,67.01,67.14,7355.327203893997,46.4269,46.4546,46.3647,46.4546,7355.3272
2010-07-28 14:05:00,67.16,67.18,67.13,67.13,8436.992969172525,46.4684,46.4823,46.4477,46.4477,8436.993
2010-07-28 14:10:00,67.13,67.18,67.05,67.14,12979.989183342346,46.4477,46.4823,46.3923,46.4546,12979.9892
2010-07-28 14:15:00,67.14,67.14,66.89,66.89,10708.491076257436,46.4546,46.4546,46.2816,46.2816,10708.4911
2010-07-28 14:20:00,66.88,66.96,66.84,66.92,10708.491076257436,46.2747,46.3301,46.247,46.3024,10708.4911
2010-07-28 14:25:00,66.89,66.96,66.85,66.95,12439.156300703082,46.2816,46.3301,46.254,46.3231,12439.1563
2010-07-28 14:30:00,66.93,66.97,66.88,66.9,12655.489453758788,46.3093,46.337,46.2747,46.2885,12655.4895
2010-07-28 14:35:00,66.91,66.97,66.89,66.91,8328.826392644673,46.2955,46.337,46.2816,46.2955,8328.8264
2010-07-28 14:40:00,66.9,66.92,66.79,66.81,4542.9962141698215,46.2885,46.3024,46.2124,46.2263,4542.9962
2010-07-28 14:45:00,66.81,66.84,66.77,66.77,3677.6636019469984,46.2263,46.247,46.1986,46.1986,3677.6636
2010-07-28 14:50:00,66.77,66.9,66.77,66.86,8112.493239588966,46.1986,46.2885,46.1986,46.2609,8112.4932
2010-07-28 14:55:00,66.87,66.89,66.79,66.8,6814.494321254732,46.2678,46.2816,46.2124,46.2194,6814.4943
2010-07-28 15:00:00,66.83,66.88,66.72,66.72,11249.3239588967,46.2401,46.2747,46.164,46.164,11249.324
2010-07-28 15:05:00,66.72,66.81,66.65,66.67,13088.1557598702,46.164,46.2263,46.1156,46.1294,13088.1558
2010-07-28 15:10:00,66.67,66.76,66.64,66.75,25959.97836668469,46.1294,46.1917,46.1087,46.1848,25959.9784
2010-07-28 15:15:00,66.74,66.83,66.73,66.82,22390.48134126555,46.1778,46.2401,46.1709,46.2332,22390.4813
2010-07-28 15:20:00,66.82,66.92,66.74,66.92,19253.65062195781,46.2332,46.3024,46.1778,46.3024,19253.6506
2010-07-28 15:25:00,66.92,67.02,66.85,66.97,23472.14710654408,46.3024,46.3716,46.254,46.337,23472.1471
2010-07-28 15:30:00,66.96,67.06,66.95,66.95,24661.97944835046,46.3301,46.3993,46.3231,46.3231,24661.9794
2010-07-28 15:35:00,66.96,67.01,66.86,66.86,14169.821525148727,46.3301,46.3647,46.2609,46.2609,14169.8215
2010-07-28 15:40:00,66.87,67.03,66.86,67.0,27149.81070849108,46.2678,46.3785,46.2609,46.3577,27149.8107
2010-07-28 15:45:00,67.02,67.05,66.96,66.99,23363.980530016222,46.3716,46.3923,46.3301,46.3508,23363.9805
2010-07-28 15:50:00,66.99,67.04,66.86,66.96,41644.13196322336,46.3508,46.3854,46.2609,46.3301,41644.132
2010-07-28 15:55:00,66.96,67.04,66.92,67.0,44131.96322336398,46.3301,46.3854,46.3024,46.3577,44131.9632
2010-07-29 09:30:00,67.44,67.9,67.44,67.9,19902.65008112493,46.6622,46.9805,46.6622,46.9805,19902.6501
2010-07-29 09:35:00,67.83,68.31,67.78,68.3,33639.80530016225,46.932,47.2641,46.8974,47.2572,33639.8053
2010-07-29 09:40:00,68.31,68.4,68.24,68.35,47593.29367225527,47.2641,47.3264,47.2157,47.2918,47593.2937
2010-07-29 09:45:00,68.34,68.39,68.27,68.3,27257.97728501893,47.2849,47.3195,47.2365,47.2572,27257.9773
2010-07-29 09:50:00,68.25,68.27,68.0,68.04,10383.991346673878,47.2226,47.2365,47.0496,47.0773,10383.9913
2010-07-29 09:55:00,68.07,68.1,67.9,67.94,7571.660356949702,47.0981,47.1188,46.9805,47.0081,7571.6604
2010-07-29 10:00:00,67.92,67.92,67.73,67.8,9410.4921579232,46.9943,46.9943,46.8628,46.9113,9410.4922
2010-07-29 10:05:00,67.81,67.81,67.74,67.77,6489.994591671173,46.9182,46.9182,46.8698,46.8905,6489.9946
2010-07-29 10:10:00,67.78,67.83,67.73,67.73,10708.491076257436,46.8974,46.932,46.8628,46.8628,10708.4911
2010-07-29 10:15:00,67.68,67.89,67.66,67.78,9843.158464034614,46.8282,46.9735,46.8144,46.8974,9843.1585
2010-07-29 10:20:00,67.75,67.78,67.69,67.74,11898.323418063816,46.8767,46.8974,46.8352,46.8698,11898.3234
2010-07-29 10:25:00,67.73,67.76,67.65,67.69,10275.824770146024,46.8628,46.8836,46.8075,46.8352,10275.8248
2010-07-29 10:30:00,67.68,67.69,67.57,67.65,12006.489994591671,46.8282,46.8352,46.7521,46.8075,12006.49
2010-07-29 10:35:00,67.63,67.63,67.52,67.52,16873.98593834505,46.7936,46.7936,46.7175,46.7175,16873.9859
2010-07-29 10:40:00,67.53,67.56,67.37,67.44,14386.154678204435,46.7245,46.7452,46.6137,46.6622,14386.1547
2010-07-29 10:45:00,67.43,67.43,67.34,67.37,13196.322336398052,46.6553,46.6553,46.593,46.6137,13196.3223
2010-07-29 10:50:00,67.39,67.4,67.3,67.34,18712.81773931855,46.6276,46.6345,46.5653,46.593,18712.8177
2010-07-29 10:55:00,67.34,67.43,67.29,67.36,14061.654948620877,46.593,46.6553,46.5584,46.6068,14061.6549
2010-07-29 11:00:00,67.35,67.38,67.28,67.36,9085.992428339645,46.5999,46.6207,46.5515,46.6068,9085.9924
2010-07-29 11:05:00,67.36,67.36,67.19,67.21,20767.98269334776,46.6068,46.6068,46.4892,46.503,20767.9827
2010-07-29 11:10:00,67.21,67.35,67.19,67.24,23255.81395348837,46.503,46.5999,46.4892,46.5238,23255.814
2010-07-29 11:15:00,67.21,67.24,66.96,66.96,13088.1557598702,46.503,46.5238,46.3301,46.3301,13088.1558
2010-07-29 11:20:00,66.96,66.98,66.85,66.98,12114.656571119524,46.3301,46.3439,46.254,46.3439,12114.6566
2010-07-29 11:25:00,66.95,66.99,66.79,66.82,13845.32179556517,46.3231,46.3508,46.2124,46.2332,13845.3218
2010-07-29 11:30:00,66.8,66.8,66.6,66.76,12439.156300703082,46.2194,46.2194,46.081,46.1917,12439.1563
2010-07-29 11:35:00,66.72,66.81,66.67,66.81,5949.161709031909,46.164,46.2263,46.1294,46.2263,5949.1617
2010-07-29 11:40:00,66.81,66.81,66.71,66.77,4110.32990805841,46.2263,46.2263,46.1571,46.1986,4110.3299
2010-07-29 11:45:00,66.78,66.84,66.71,66.78,7138.994050838291,46.2055,46.247,46.1571,46.2055,7138.9941
2010-07-29 11:50:00,66.8,66.85,66.7,66.7,4975.662520281233,46.2194,46.254,46.1502,46.1502,4975.6625
2010-07-29 11:55:00,66.7,66.76,66.62,66.66,14494.321254732287,46.1502,46.1917,46.0948,46.1225,14494.3213
2010-07-29 12:00:00,66.67,66.77,66.61,66.69,20335.316387236344,46.1294,46.1986,46.0879,46.1432,20335.3164
2010-07-29 12:05:00,66.7,66.77,66.64,66.72,6489.994591671173,46.1502,46.1986,46.1087,46.164,6489.9946
2010-07-29 12:10:00,66.74,66.78,66.7,66.76,5949.161709031909,46.1778,46.2055,46.1502,46.1917,5949.1617
2010-07-29 12:15:00,66.76,66.84,66.74,66.81,9951.325040562466,46.1917,46.247,46.1778,46.2263,9951.325
2010-07-29 12:20:00,66.82,66.82,66.71,66.71,5732.828555976204,46.2332,46.2332,46.1571,46.1571,5732.8286
2010-07-29 12:25:00,66.7,66.75,66.65,66.75,5191.995673336939,46.1502,46.1848,46.1156,46.1848,5191.9957
2010-07-29 12:30:00,66.74,66.8,66.7,66.73,5083.829096809086,46.1778,46.2194,46.1502,46.1709,5083.8291
2010-07-29 12:35:00,66.72,66.8,66.65,66.67,10816.657652785289,46.164,46.2194,46.1156,46.1294,10816.6577
2010-07-29 12:40:00,66.66,66.73,66.63,66.7,16116.81990265008,46.1225,46.1709,46.1017,46.1502,16116.8199
2010-07-29 12:45:00,66.69,66.71,66.63,66.7,10600.324499729582,46.1432,46.1571,46.1017,46.1502,10600.3245
2010-07-29 12:50:00,66.67,66.8,66.64,66.74,16333.153055705789,46.1294,46.2194,46.1087,46.1778,16333.1531
2010-07-29 12:55:00,66.72,66.76,66.67,66.76,3893.996755002704,46.164,46.1917,46.1294,46.1917,3893.9968
2010-07-29 13:00:00,66.73,66.8,66.69,66.74,5840.995132504056,46.1709,46.2194,46.1432,46.1778,5840.9951
2010-07-29 13:05:00,66.76,66.85,66.74,66.8,10924.824229313142,46.1917,46.254,46.1778,46.2194,10924.8242
2010-07-29 13:10:00,66.8,67.06,66.71,67.0,17739.318550567874,46.2194,46.3993,46.1571,46.3577,17739.3186
2010-07-29 13:15:00,66.98,66.98,66.9,66.95,6814.494321254732,46.3439,46.3439,46.2885,46.3231,6814.4943
2010-07-29 13:20:00,66.96,67.04,66.92,66.92,16008.653326122228,46.3301,46.3854,46.3024,46.3024,16008.6533
2010-07-29 13:25:00,66.92,67.19,66.92,67.19,27149.81070849108,46.3024,46.4892,46.3024,46.4892,27149.8107
2010-07-29 13:30:00,67.17,67.22,67.11,67.15,8436.992969172525,46.4754,46.51,46.4338,46.4615,8436.993
2010-07-29 13:35:00,67.15,67.28,67.15,67.23,9843.158464034614,46.4615,46.5515,46.4615,46.5169,9843.1585
2010-07-29 13:40:00,67.2,67.23,67.16,67.19,5732.828555976204,46.4961,46.5169,46.4684,46.4892,5732.8286
2010-07-29 13:45:00,67.23,67.34,67.16,67.34,19686.316928069227,46.5169,46.593,46.4684,46.593,19686.3169
2010-07-29 13:50:00,67.33,67.39,67.29,67.31,10816.657652785289,46.5861,46.6276,46.5584,46.5722,10816.6577
2010-07-29 13:55:00,67.29,67.29,67.2,67.2,4110.32990805841,46.5584,46.5584,46.4961,46.4961,4110.3299
2010-07-29 14:00:00,67.2,67.28,67.12,67.12,6273.661438615468,46.4961,46.5515,46.4408,46.4408,6273.6614
2010-07-29 14:05:00,67.09,67.12,67.05,67.05,6165.494862087615,46.42,46.4408,46.3923,46.3923,6165.4949
2010-07-29 14:10:00,67.02,67.16,66.98,67.16,9734.99188750676,46.3716,46.4684,46.3439,46.4684,9734.9919
2010-07-29 14:15:00,67.14,67.21,67.11,67.16,14277.98810167658,46.4546,46.503,46.4338,46.4684,14277.9881
2010-07-29 14:20:00,67.18,67.23,67.15,67.15,8436.992969172525,46.4823,46.5169,46.4615,46.4615,8436.993
2010-07-29 14:25:00,67.15,67.3,67.13,67.29,9626.825310978908,46.4615,46.5653,46.4477,46.5584,9626.8253
2010-07-29 14:30:00,67.29,67.39,67.16,67.17,18820.984315846403,46.5584,46.6276,46.4684,46.4754,18820.9843
2010-07-29 14:35:00,67.17,67.4,67.17,67.35,11357.490535424551,46.4754,46.6345,46.4754,46.5999,11357.4905
2010-07-29 14:40:00,67.35,67.43,67.33,67.33,17198.48566792861,46.5999,46.6553,46.5861,46.5861,17198.4857
2010-07-29 14:45:00,67.31,67.48,67.31,67.41,15035.154137371552,46.5722,46.6899,46.5722,46.6414,15035.1541
2010-07-29 14:50:00,67.43,67.52,67.38,67.41,9085.992428339645,46.6553,46.7175,46.6207,46.6414,9085.9924
2010-07-29 14:55:00,67.39,67.41,67.29,67.41,6814.494321254732,46.6276,46.6414,46.5584,46.6414,6814.4943
2010-07-29 15:00:00,67.39,67.39,67.29,67.31,8220.65981611682,46.6276,46.6276,46.5584,46.5722,8220.6598
2010-07-29 15:05:00,67.35,67.39,67.29,67.31,6814.494321254732,46.5999,46.6276,46.5584,46.5722,6814.4943
2010-07-29 15:10:00,67.38,67.49,67.35,67.45,8328.826392644673,46.6207,46.6968,46.5999,46.6691,8328.8264
2010-07-29 15:15:00,67.43,67.53,67.38,67.45,8653.32612222823,46.6553,46.7245,46.6207,46.6691,8653.3261
2010-07-29 15:20:00,67.46,67.51,67.39,67.48,10600.324499729582,46.676,46.7106,46.6276,46.6899,10600.3245
2010-07-29 15:25:00,67.48,67.5,67.4,67.44,9626.825310978908,46.6899,46.7037,46.6345,46.6622,9626.8253
2010-07-29 15:30:00,67.44,67.47,67.28,67.35,16441.31963223364,46.6622,46.6829,46.5515,46.5999,16441.3196
2010-07-29 15:35:00,67.35,67.41,67.28,67.34,14926.9875608437,46.5999,46.6414,46.5515,46.593,14926.9876
2010-07-29 15:40:00,67.31,67.33,67.22,67.32,17631.15197404002,46.5722,46.5861,46.51,46.5792,17631.152
2010-07-29 15:45:00,67.31,67.32,67.09,67.13,38939.96755002704,46.5722,46.5792,46.42,46.4477,38939.9676
2010-07-29 15:50:00,67.14,67.26,67.13,67.21,27149.81070849108,46.4546,46.5376,46.4477,46.503,27149.8107
2010-07-29 15:55:00,67.2,67.27,67.12,67.17,35262.30394808004,46.4961,46.5446,46.4408,46.4754,35262.3039
2010-07-30 09:30:00,66.65,66.65,66.33,66.56,21633.315305570577,46.1156,46.1156,45.8942,46.0533,21633.3153
2010-07-30 09:35:00,66.58,66.6,66.4,66.58,9085.992428339645,46.0671,46.081,45.9426,46.0671,9085.9924
2010-07-30 09:40:00,66.53,67.04,66.53,66.8,19037.317468902107,46.0325,46.3854,46.0325,46.2194,19037.3175
2010-07-30 09:45:00,66.86,66.86,66.57,66.61,7896.160086533261,46.2609,46.2609,46.0602,46.0879,7896.1601
2010-07-30 09:50:00,66.63,66.63,66.49,66.61,11357.490535424551,46.1017,46.1017,46.0049,46.0879,11357.4905
2010-07-30 09:55:00,66.65,66.89,66.65,66.79,6057.328285559762,46.1156,46.2816,46.1156,46.2124,6057.3283
2010-07-30 10:00:00,66.76,66.98,66.75,66.95,11032.990805840996,46.1917,46.3439,46.1848,46.3231,11032.9908
2010-07-30 10:05:00,66.93,67.05,66.93,66.95,17090.319091400757,46.3093,46.3923,46.3093,46.3231,17090.3191
2010-07-30 10:10:00,66.94,67.08,66.91,67.08,9085.992428339645,46.3162,46.4131,46.2955,46.4131,9085.9924
2010-07-30 10:15:00,67.08,67.08,66.95,67.04,11898.323418063816,46.4131,46.4131,46.3231,46.3854,11898.3234
2010-07-30 10:20:00,67.04,67.09,66.96,67.01,10600.324499729582,46.3854,46.42,46.3301,46.3647,10600.3245
2010-07-30 10:25:00,66.97,67.04,66.93,67.01,4110.32990805841,46.337,46.3854,46.3093,46.3647,4110.3299
2010-07-30 10:30:00,67.01,67.16,67.0,67.1,8977.82585181179,46.3647,46.4684,46.3577,46.4269,8977.8259
2010-07-30 10:35:00,67.11,67.16,67.09,67.14,8112.493239588966,46.4338,46.4684,46.42,46.4546,8112.4932
2010-07-30 10:40:00,67.13,67.37,67.13,67.31,12871.822606814494,46.4477,46.6137,46.4477,46.5722,12871.8226
2010-07-30 10:45:00,67.32,67.44,67.3,67.4,10816.657652785289,46.5792,46.6622,46.5653,46.6345,10816.6577
2010-07-30 10:50:00,67.42,67.43,67.25,67.27,6922.660897782585,46.6483,46.6553,46.5307,46.5446,6922.6609
2010-07-30 10:55:00,67.27,67.35,67.25,67.31,4975.662520281233,46.5446,46.5999,46.5307,46.5722,4975.6625
2010-07-30 11:00:00,67.28,67.39,67.26,67.36,3569.4970254191453,46.5515,46.6276,46.5376,46.6068,3569.497
2010-07-30 11:05:00,67.37,67.45,67.36,67.42,3136.830719307734,46.6137,46.6691,46.6068,46.6483,3136.8307
2010-07-30 11:10:00,67.41,67.41,67.29,67.33,3028.664142779881,46.6414,46.6414,46.5584,46.5861,3028.6641
2010-07-30 11:15:00,67.34,67.37,67.18,67.22,8977.82585181179,46.593,46.6137,46.4823,46.51,8977.8259
2010-07-30 11:20:00,67.2,67.23,67.06,67.1,7896.160086533261,46.4961,46.5169,46.3993,46.4269,7896.1601
2010-07-30 11:25:00,67.1,67.13,67.03,67.04,6922.660897782585,46.4269,46.4477,46.3785,46.3854,6922.6609
2010-07-30 11:30:00,67.05,67.14,67.01,67.04,10059.491617090318,46.3923,46.4546,46.3647,46.3854,10059.4916
2010-07-30 11:35:00,67.07,67.16,66.98,67.11,16765.819361817197,46.4062,46.4684,46.3439,46.4338,16765.8194
2010-07-30 11:40:00,67.13,67.13,66.94,66.99,26392.644672796105,46.4477,46.4477,46.3162,46.3508,26392.6447
2010-07-30 11:45:00,67.01,67.04,66.79,66.94,48891.2925905895,46.3647,46.3854,46.2124,46.3162,48891.2926
2010-07-30 11:50:00,66.95,67.04,66.89,66.99,13196.322336398052,46.3231,46.3854,46.2816,46.3508,13196.3223
2010-07-30 11:55:00,66.99,67.04,66.93,67.02,6706.327744726879,46.3508,46.3854,46.3093,46.3716,6706.3277
2010-07-30 12:00:00,67.03,67.04,66.97,66.98,12979.989183342346,46.3785,46.3854,46.337,46.3439,12979.9892
2010-07-30 12:05:00,67.02,67.04,66.95,67.02,13737.155219037317,46.3716,46.3854,46.3231,46.3716,13737.1552
2010-07-30 12:10:00,67.04,67.04,66.86,67.01,6165.494862087615,46.3854,46.3854,46.2609,46.3647,6165.4949
2010-07-30 12:15:00,67.01,67.03,66.92,66.99,6814.494321254732,46.3647,46.3785,46.3024,46.3508,6814.4943
2010-07-30 12:20:00,66.99,67.03,66.96,66.96,4651.162790697675,46.3508,46.3785,46.3301,46.3301,4651.1628
2010-07-30 12:25:00,67.0,67.07,66.94,67.01,3353.16387236344,46.3577,46.4062,46.3162,46.3647,3353.1639
2010-07-30 12:30:00,66.99,67.0,66.89,66.96,3244.9972958355866,46.3508,46.3577,46.2816,46.3301,3244.9973
2010-07-30 12:35:00,66.96,66.99,66.9,66.95,5300.162249864791,46.3301,46.3508,46.2885,46.3231,5300.1622
2010-07-30 12:40:00,66.97,67.06,66.97,67.06,5083.829096809086,46.337,46.3993,46.337,46.3993,5083.8291
2010-07-30 12:45:00,67.08,67.14,67.07,67.12,11681.990265008111,46.4131,46.4546,46.4062,46.4408,11681.9903
2010-07-30 12:50:00,67.12,67.21,67.09,67.18,8977.82585181179,46.4408,46.503,46.42,46.4823,8977.8259
2010-07-30 12:55:00,67.18,67.21,67.13,67.2,3136.830719307734,46.4823,46.503,46.4477,46.4961,3136.8307
2010-07-30 13:00:00,67.18,67.22,67.16,67.18,3136.830719307734,46.4823,46.51,46.4684,46.4823,3136.8307
2010-07-30 13:05:00,67.17,67.23,67.16,67.16,3136.830719307734,46.4754,46.5169,46.4684,46.4684,3136.8307
2010-07-30 13:10:00,67.16,67.17,67.05,67.07,8653.32612222823,46.4684,46.4754,46.3923,46.4062,8653.3261
2010-07-30 13:15:00,67.07,67.15,66.94,67.0,12006.489994591671,46.4062,46.4615,46.3162,46.3577,12006.49
2010-07-30 13:20:00,67.02,67.03,66.92,66.98,9410.4921579232,46.3716,46.3785,46.3024,46.3439,9410.4922
2010-07-30 13:25:00,67.0,67.02,66.97,67.0,8004.326663061114,46.3577,46.3716,46.337,46.3577,8004.3267
2010-07-30 13:30:00,66.99,67.01,66.93,66.95,6165.494862087615,46.3508,46.3647,46.3093,46.3231,6165.4949
2010-07-30 13:35:00,66.93,66.93,66.82,66.83,7787.993510005408,46.3093,46.3093,46.2332,46.2401,7787.9935
2010-07-30 13:40:00,66.83,66.92,66.82,66.82,5408.328826392644,46.2401,46.3024,46.2332,46.2332,5408.3288
2010-07-30 13:45:00,66.85,66.89,66.81,66.82,6381.828015143321,46.254,46.2816,46.2263,46.2332,6381.828
2010-07-30 13:50:00,66.83,66.89,66.83,66.83,4002.163331530557,46.2401,46.2816,46.2401,46.2401,4002.1633
2010-07-30 13:55:00,66.81,66.81,66.58,66.6,17631.15197404002,46.2263,46.2263,46.0671,46.081,17631.152
2010-07-30 14:00:00,66.64,66.74,66.62,66.67,16549.486208761493,46.1087,46.1778,46.0948,46.1294,16549.4862
2010-07-30 14:05:00,66.69,66.78,66.67,66.71,12979.989183342346,46.1432,46.2055,46.1294,46.1571,12979.9892
2010-07-30 14:10:00,66.72,66.88,66.72,66.85,12439.156300703082,46.164,46.2747,46.164,46.254,12439.1563
2010-07-30 14:15:00,66.84,66.99,66.84,66.94,11249.3239588967,46.247,46.3508,46.247,46.3162,11249.324
2010-07-30 14:20:00,66.93,67.06,66.93,66.99,8220.65981611682,46.3093,46.3993,46.3093,46.3508,8220.6598
2010-07-30 14:25:00,67.0,67.05,66.92,66.98,8869.659275283937,46.3577,46.3923,46.3024,46.3439,8869.6593
2010-07-30 14:30:00,66.98,67.01,66.92,66.98,9626.825310978908,46.3439,46.3647,46.3024,46.3439,9626.8253
2010-07-30 14:35:00,66.96,67.0,66.92,66.92,7679.826933477555,46.3301,46.3577,46.3024,46.3024,7679.8269
2010-07-30 14:40:00,66.92,67.1,66.92,67.04,13737.155219037317,46.3024,46.4269,46.3024,46.3854,13737.1552
2010-07-30 14:45:00,67.05,67.06,66.97,67.0,8977.82585181179,46.3923,46.3993,46.337,46.3577,8977.8259
2010-07-30 14:50:00,66.97,67.07,66.94,66.97,56895.61925365062,46.337,46.4062,46.3162,46.337,56895.6193
2010-07-30 14:55:00,66.97,67.04,66.92,66.98,15575.987020010816,46.337,46.3854,46.3024,46.3439,15575.987
2010-07-30 15:00:00,66.97,67.01,66.91,66.93,12871.822606814494,46.337,46.3647,46.2955,46.3093,12871.8226
2010-07-30 15:05:00,66.95,67.06,66.89,67.06,16549.486208761493,46.3231,46.3993,46.2816,46.3993,16549.4862
2010-07-30 15:10:00,67.06,67.14,67.06,67.09,7463.49378042185,46.3993,46.4546,46.3993,46.42,7463.4938
2010-07-30 15:15:00,67.13,67.22,67.13,67.19,8869.659275283937,46.4477,46.51,46.4477,46.4892,8869.6593
2010-07-30 15:20:00,67.19,67.38,67.16,67.32,16441.31963223364,46.4892,46.6207,46.4684,46.5792,16441.3196
2010-07-30 15:25:00,67.35,67.41,67.26,67.3,19145.484045429963,46.5999,46.6414,46.5376,46.5653,19145.484
2010-07-30 15:30:00,67.32,67.37,67.23,67.27,18820.984315846403,46.5792,46.6137,46.5169,46.5446,18820.9843
2010-07-30 15:35:00,67.26,67.3,67.17,67.22,24770.14602487831,46.5376,46.5653,46.4754,46.51,24770.146
2010-07-30 15:40:00,67.2,67.33,67.2,67.26,15792.320173066522,46.4961,46.5861,46.4961,46.5376,15792.3202
2010-07-30 15:45:00,67.27,67.36,67.14,67.18,40454.29962141698,46.5446,46.6068,46.4546,46.4823,40454.2996
2010-07-30 15:50:00,67.18,67.27,67.16,67.23,27041.64413196322,46.4823,46.5446,46.4684,46.5169,27041.6441
2010-07-30 15:55:00,67.23,67.25,67.07,67.11,51162.79069767442,46.5169,46.5307,46.4062,46.4338,51162.7907
2010-08-02 09:30:00,68.02,68.21,67.87,68.04,20335.316387236344,47.0635,47.1949,46.9597,47.0773,20335.3164
2010-08-02 09:35:00,68.08,68.21,68.02,68.14,9626.825310978908,47.105,47.1949,47.0635,47.1465,9626.8253
2010-08-02 09:40:00,68.14,68.21,68.02,68.2,15792.320173066522,47.1465,47.1949,47.0635,47.188,15792.3202
2010-08-02 09:45:00,68.16,68.2,68.1,68.15,6814.494321254732,47.1604,47.188,47.1188,47.1534,6814.4943
2010-08-02 09:50:00,68.16,68.3,68.12,68.27,13520.82206598161,47.1604,47.2572,47.1327,47.2365,13520.8221
2010-08-02 09:55:00,68.23,68.37,68.19,68.35,17090.319091400757,47.2088,47.3057,47.1811,47.2918,17090.3191
2010-08-02 10:00:00,68.32,68.74,68.32,68.58,58301.78474851271,47.2711,47.5617,47.2711,47.451,58301.7847
2010-08-02 10:05:00,68.6,68.64,68.45,68.53,36992.969172525685,47.4648,47.4925,47.361,47.4164,36992.9692
2010-08-02 10:10:00,68.53,68.78,68.5,68.73,28664.14277988101,47.4164,47.5893,47.3956,47.5547,28664.1428
2010-08-02 10:15:00,68.73,68.76,68.64,68.72,23255.81395348837,47.5547,47.5755,47.4925,47.5478,23255.814
2010-08-02 10:20:00,68.74,68.77,68.67,68.7,17198.48566792861,47.5617,47.5824,47.5132,47.534,17198.4857
2010-08-02 10:25:00,68.71,68.77,68.66,68.74,25094.64575446187,47.5409,47.5824,47.5063,47.5617,25094.6458
2010-08-02 10:30:00,68.72,68.94,68.72,68.92,41860.46511627907,47.5478,47.7,47.5478,47.6862,41860.4651
2010-08-02 10:35:00,68.94,68.97,68.91,68.95,26933.47755543537,47.7,47.7208,47.6793,47.707,26933.4776
2010-08-02 10:40:00,68.93,68.99,68.86,68.99,25310.978907517576,47.6931,47.7346,47.6447,47.7346,25310.9789
2010-08-02 10:45:00,69.0,69.03,68.94,69.01,41427.79881016766,47.7416,47.7623,47.7,47.7485,41427.7988
2010-08-02 10:50:00,69.0,69.06,69.0,69.0,20659.8161168199,47.7416,47.7831,47.7416,47.7416,20659.8161
2010-08-02 10:55:00,69.0,69.05,68.99,69.03,20767.98269334776,47.7416,47.7761,47.7346,47.7623,20767.9827
2010-08-02 11:00:00,69.03,69.04,68.96,69.0,14710.654407787992,47.7623,47.7692,47.7139,47.7416,14710.6544
2010-08-02 11:05:00,69.01,69.02,68.93,69.01,9951.325040562466,47.7485,47.7554,47.6931,47.7485,9951.325
2010-08-02 11:10:00,69.0,69.0,68.9,68.92,17414.818820984314,47.7416,47.7416,47.6724,47.6862,17414.8188
2010-08-02 11:15:00,68.9,68.99,68.9,68.91,11357.490535424551,47.6724,47.7346,47.6724,47.6793,11357.4905
2010-08-02 11:20:00,68.93,68.97,68.9,68.92,16441.31963223364,47.6931,47.7208,47.6724,47.6862,16441.3196
2010-08-02 11:25:00,68.93,69.04,68.87,68.9,13953.488372093025,47.6931,47.7692,47.6516,47.6724,13953.4884
2010-08-02 11:30:00,68.9,69.05,68.89,69.01,11141.157382368849,47.6724,47.7761,47.6654,47.7485,11141.1574
2010-08-02 11:35:00,69.0,69.03,68.95,69.0,8112.493239588966,47.7416,47.7623,47.707,47.7416,8112.4932
2010-08-02 11:40:00,68.95,68.98,68.91,68.93,3461.3304488912927,47.707,47.7277,47.6793,47.6931,3461.3304
2010-08-02 11:45:00,68.93,68.99,68.92,68.95,11681.990265008111,47.6931,47.7346,47.6862,47.707,11681.9903
2010-08-02 11:50:00,68.96,69.01,68.95,68.98,10383.991346673878,47.7139,47.7485,47.707,47.7277,10383.9913
2010-08-02 11:55:00,68.97,69.0,68.95,69.0,10059.491617090318,47.7208,47.7416,47.707,47.7416,10059.4916
2010-08-02 12:00:00,68.98,69.01,68.93,68.94,22823.14764737696,47.7277,47.7485,47.6931,47.7,22823.1476
2010-08-02 12:05:00,68.94,69.04,68.92,69.0,13845.32179556517,47.7,47.7692,47.6862,47.7416,13845.3218
2010-08-02 12:10:00,69.0,69.02,68.96,68.99,9302.32558139535,47.7416,47.7554,47.7139,47.7346,9302.3256
2010-08-02 12:15:00,69.0,69.08,68.98,69.07,22714.981070849102,47.7416,47.7969,47.7277,47.79,22714.9811
2010-08-02 12:20:00,69.08,69.09,68.99,69.0,33315.30557057869,47.7969,47.8038,47.7346,47.7416,33315.3056
2010-08-02 12:25:00,69.0,69.02,68.9,68.96,12763.656030286642,47.7416,47.7554,47.6724,47.7139,12763.656
2010-08-02 12:30:00,68.94,69.11,68.93,69.03,40778.79935100054,47.7,47.8177,47.6931,47.7623,40778.7994
2010-08-02 12:35:00,69.03,69.07,68.99,69.0,8545.159545700379,47.7623,47.79,47.7346,47.7416,8545.1595
2010-08-02 12:40:00,68.99,69.0,68.91,68.95,8869.659275283937,47.7346,47.7416,47.6793,47.707,8869.6593
2010-08-02 12:45:00,68.95,68.96,68.88,68.9,17631.15197404002,47.707,47.7139,47.6585,47.6724,17631.152
2010-08-02 12:50:00,68.89,69.0,68.88,69.0,22390.48134126555,47.6654,47.7416,47.6585,47.7416,22390.4813
2010-08-02 12:55:00,69.0,69.07,68.98,69.04,38939.96755002704,47.7416,47.79,47.7277,47.7692,38939.9676
2010-08-02 13:00:00,69.05,69.1,69.03,69.08,8761.492698756085,47.7761,47.8107,47.7623,47.7969,8761.4927
2010-08-02 13:05:00,69.09,69.11,69.01,69.01,10816.657652785289,47.8038,47.8177,47.7485,47.7485,10816.6577
2010-08-02 13:10:00,69.0,69.1,68.99,69.0,12547.322877230936,47.7416,47.8107,47.7346,47.7416,12547.3229
2010-08-02 13:15:00,69.02,69.03,68.99,69.03,5624.66197944835,47.7554,47.7623,47.7346,47.7623,5624.662
2010-08-02 13:20:00,69.03,69.06,68.99,69.01,21092.48242293132,47.7623,47.7831,47.7346,47.7485,21092.4824
2010-08-02 13:25:00,69.0,69.0,68.92,68.97,20876.14926987561,47.7416,47.7416,47.6862,47.7208,20876.1493
2010-08-02 13:30:00,68.96,68.96,68.87,68.95,9626.825310978908,47.7139,47.7139,47.6516,47.707,9626.8253
2010-08-02 13:35:00,68.95,68.97,68.84,68.97,11141.157382368849,47.707,47.7208,47.6308,47.7208,11141.1574
2010-08-02 13:40:00,68.96,69.17,68.92,69.16,58085.451595457,47.7139,47.8592,47.6862,47.8523,58085.4516
2010-08-02 13:45:00,69.15,69.34,69.14,69.28,56030.2866414278,47.8453,47.9768,47.8384,47.9353,56030.2866
2010-08-02 13:50:00,69.28,69.39,69.27,69.38,40778.79935100054,47.9353,48.0114,47.9284,48.0045,40778.7994
2010-08-02 13:55:00,69.39,69.45,69.37,69.4,19794.48350459708,48.0114,48.0529,47.9976,48.0183,19794.4835
2010-08-02 14:00:00,69.39,69.49,69.37,69.37,32882.63926446728,48.0114,48.0806,47.9976,47.9976,32882.6393
2010-08-02 14:05:00,69.37,69.48,69.37,69.43,38290.968090859926,47.9976,48.0737,47.9976,48.0391,38290.9681
2010-08-02 14:10:00,69.43,69.49,69.38,69.46,141698.21525148727,48.0391,48.0806,48.0045,48.0598,141698.2153
2010-08-02 14:15:00,69.47,69.47,69.41,69.44,53758.788534342886,48.0667,48.0667,48.0252,48.046,53758.7885
2010-08-02 14:20:00,69.45,69.46,69.35,69.4,15359.65386695511,48.0529,48.0598,47.9837,48.0183,15359.6539
2010-08-02 14:25:00,69.39,69.41,69.34,69.34,47917.79340183883,48.0114,48.0252,47.9768,47.9768,47917.7934
2010-08-02 14:30:00,69.34,69.41,69.32,69.4,155435.3704705246,47.9768,48.0252,47.963,48.0183,155435.3705
2010-08-02 14:35:00,69.41,69.49,69.33,69.42,42617.63115197404,48.0252,48.0806,47.9699,48.0322,42617.6312
2010-08-02 14:40:00,69.45,69.54,69.38,69.49,32233.63980530016,48.0529,48.1152,48.0045,48.0806,32233.6398
2010-08-02 14:45:00,69.47,69.53,69.39,69.4,30070.308274743104,48.0667,48.1083,48.0114,48.0183,30070.3083
2010-08-02 14:50:00,69.39,69.51,69.39,69.48,34505.13791238507,48.0114,48.0944,48.0114,48.0737,34505.1379
2010-08-02 14:55:00,69.47,69.52,69.47,69.49,14169.821525148727,48.0667,48.1013,48.0667,48.0806,14169.8215
2010-08-02 15:00:00,69.5,69.52,69.39,69.4,24986.47917793402,48.0875,48.1013,48.0114,48.0183,24986.4792
2010-08-02 15:05:00,69.39,69.44,69.35,69.44,38723.63439697133,48.0114,48.046,47.9837,48.046,38723.6344
2010-08-02 15:10:00,69.44,69.48,69.37,69.4,27906.97674418605,48.046,48.0737,47.9976,48.0183,27906.9767
2010-08-02 15:15:00,69.4,69.49,69.34,69.44,55597.62033531639,48.0183,48.0806,47.9768,48.046,55597.6203
2010-08-02 15:20:00,69.42,69.45,69.39,69.45,26068.14494321255,48.0322,48.0529,48.0114,48.0529,26068.1449
2010-08-02 15:25:00,69.44,69.51,69.4,69.49,56462.95294753921,48.046,48.0944,48.0183,48.0806,56462.9529
2010-08-02 15:30:00,69.49,69.51,69.45,69.5,55922.12006489994,48.0806,48.0944,48.0529,48.0875,55922.1201
2010-08-02 15:35:00,69.49,69.54,69.38,69.38,53001.62249864792,48.0806,48.1152,48.0045,48.0045,53001.6225
2010-08-02 15:40:00,69.39,69.49,69.37,69.49,61438.61546782044,48.0114,48.0806,47.9976,48.0806,61438.6155
2010-08-02 15:45:00,69.48,69.5,69.29,69.29,77339.10221741481,48.0737,48.0875,47.9422,47.9422,77339.1022
2010-08-02 15:50:00,69.3,69.36,69.26,69.33,81016.76581936181,47.9491,47.9906,47.9214,47.9699,81016.7658
2010-08-02 15:55:00,69.34,69.34,69.25,69.34,136289.88642509465,47.9768,47.9768,47.9145,47.9768,136289.8864
2010-08-03 09:30:00,68.94,69.45,68.86,69.33,20118.98323418064,47.7,48.0529,47.6447,47.9699,20118.9832
2010-08-03 09:35:00,69.3,69.3,69.09,69.16,21308.81557598702,47.9491,47.9491,47.8038,47.8523,21308.8156
2010-08-03 09:40:00,69.25,69.25,69.14,69.25,11032.990805840996,47.9145,47.9145,47.8384,47.9145,11032.9908
2010-08-03 09:45:00,69.24,69.27,69.02,69.1,36668.46944294213,47.9076,47.9284,47.7554,47.8107,36668.4694
2010-08-03 09:50:00,69.12,69.14,68.92,69.03,21741.48188209843,47.8246,47.8384,47.6862,47.7623,21741.4819
2010-08-03 09:55:00,69.02,69.1,68.95,69.08,14818.820984315846,47.7554,47.8107,47.707,47.7969,14818.821
2010-08-03 10:00:00,69.08,69.1,68.67,68.82,30719.30773391022,47.7969,47.8107,47.5132,47.617,30719.3077
2010-08-03 10:05:00,68.84,68.89,68.7,68.79,20551.64954029205,47.6308,47.6654,47.534,47.5963,20551.6495
2010-08-03 10:10:00,68.77,68.81,68.73,68.74,36668.46944294213,47.5824,47.6101,47.5547,47.5617,36668.4694
2010-08-03 10:15:00,68.72,68.84,68.72,68.77,16116.81990265008,47.5478,47.6308,47.5478,47.5824,16116.8199
2010-08-03 10:20:00,68.77,68.91,68.76,68.86,10059.491617090318,47.5824,47.6793,47.5755,47.6447,10059.4916
2010-08-03 10:25:00,68.86,68.94,68.83,68.87,13412.655489453758,47.6447,47.7,47.6239,47.6516,13412.6555
2010-08-03 10:30:00,68.87,69.05,68.86,69.03,16765.819361817197,47.6516,47.7761,47.6447,47.7623,16765.8194
2010-08-03 10:35:00,69.03,69.09,68.99,69.07,10275.824770146024,47.7623,47.8038,47.7346,47.79,10275.8248
2010-08-03 10:40:00,69.06,69.15,69.0,69.13,25310.978907517576,47.7831,47.8453,47.7416,47.8315,25310.9789
2010-08-03 10:45:00,69.13,69.33,69.13,69.25,34937.80421849649,47.8315,47.9699,47.8315,47.9145,34937.8042
2010-08-03 10:50:00,69.25,69.25,69.21,69.22,10275.824770146024,47.9145,47.9145,47.8869,47.8938,10275.8248
2010-08-03 10:55:00,69.22,69.26,69.18,69.23,9518.658734451054,47.8938,47.9214,47.8661,47.9007,9518.6587
2010-08-03 11:00:00,69.23,69.23,69.06,69.11,13845.32179556517,47.9007,47.9007,47.7831,47.8177,13845.3218
2010-08-03 11:05:00,69.12,69.14,69.07,69.08,19037.317468902107,47.8246,47.8384,47.79,47.7969,19037.3175
2010-08-03 11:10:00,69.05,69.08,69.0,69.06,12222.823147647376,47.7761,47.7969,47.7416,47.7831,12222.8231
2010-08-03 11:15:00,69.05,69.15,69.03,69.1,21957.815035154137,47.7761,47.8453,47.7623,47.8107,21957.815
2010-08-03 11:20:00,69.12,69.18,69.09,69.12,21308.81557598702,47.8246,47.8661,47.8038,47.8246,21308.8156
2010-08-03 11:25:00,69.12,69.18,69.08,69.18,18496.484586262843,47.8246,47.8661,47.7969,47.8661,18496.4846
2010-08-03 11:30:00,69.18,69.19,69.13,69.19,4759.329367225527,47.8661,47.873,47.8315,47.873,4759.3294
2010-08-03 11:35:00,69.23,69.29,69.21,69.26,21200.648999459165,47.9007,47.9422,47.8869,47.9214,21200.649
2010-08-03 11:40:00,69.27,69.32,69.24,69.25,8761.492698756085,47.9284,47.963,47.9076,47.9145,8761.4927
2010-08-03 11:45:00,69.25,69.26,69.18,69.21,8436.992969172525,47.9145,47.9214,47.8661,47.8869,8436.993
2010-08-03 11:50:00,69.22,69.25,69.18,69.21,7247.160627366144,47.8938,47.9145,47.8661,47.8869,7247.1606
2010-08-03 11:55:00,69.21,69.23,69.16,69.2,5191.995673336939,47.8869,47.9007,47.8523,47.8799,5191.9957
2010-08-03 12:00:00,69.19,69.2,69.12,69.12,11141.157382368849,47.873,47.8799,47.8246,47.8246,11141.1574
2010-08-03 12:05:00,69.12,69.12,69.09,69.12,3244.9972958355866,47.8246,47.8246,47.8038,47.8246,3244.9973
2010-08-03 12:10:00,69.12,69.12,69.06,69.09,9302.32558139535,47.8246,47.8246,47.7831,47.8038,9302.3256
2010-08-03 12:15:00,69.09,69.1,68.97,69.0,16549.486208761493,47.8038,47.8107,47.7208,47.7416,16549.4862
2010-08-03 12:20:00,69.0,69.1,68.99,69.06,12871.822606814494,47.7416,47.8107,47.7346,47.7831,12871.8226
2010-08-03 12:25:00,69.07,69.08,69.04,69.04,28123.30989724175,47.79,47.7969,47.7692,47.7692,28123.3099
2010-08-03 12:30:00,69.04,69.11,69.02,69.05,13304.488912925906,47.7692,47.8177,47.7554,47.7761,13304.4889
2010-08-03 12:35:00,69.06,69.08,69.05,69.08,5191.995673336939,47.7831,47.7969,47.7761,47.7969,5191.9957
2010-08-03 12:40:00,69.07,69.11,69.06,69.06,3353.16387236344,47.79,47.8177,47.7831,47.7831,3353.1639
2010-08-03 12:45:00,69.05,69.1,69.05,69.07,8436.992969172525,47.7761,47.8107,47.7761,47.79,8436.993
2010-08-03 12:50:00,69.06,69.13,69.05,69.12,3677.6636019469984,47.7831,47.8315,47.7761,47.8246,3677.6636
2010-08-03 12:55:00,69.12,69.19,69.11,69.11,13304.488912925906,47.8246,47.873,47.8177,47.8177,13304.4889
2010-08-03 13:00:00,69.11,69.12,69.06,69.06,30394.808004326664,47.8177,47.8246,47.7831,47.7831,30394.808
2010-08-03 13:05:00,69.06,69.11,69.03,69.06,28015.14332071389,47.7831,47.8177,47.7623,47.7831,28015.1433
2010-08-03 13:10:00,69.06,69.16,69.04,69.12,14710.654407787992,47.7831,47.8523,47.7692,47.8246,14710.6544
2010-08-03 13:15:00,69.12,69.18,69.1,69.17,20876.14926987561,47.8246,47.8661,47.8107,47.8592,20876.1493
2010-08-03 13:20:00,69.17,69.18,69.12,69.13,7787.993510005408,47.8592,47.8661,47.8246,47.8315,7787.9935
2010-08-03 13:25:00,69.13,69.17,69.13,69.15,9085.992428339645,47.8315,47.8592,47.8315,47.8453,9085.9924
2010-08-03 13:30:00,69.15,69.31,69.15,69.25,31800.97349918875,47.8453,47.956,47.8453,47.9145,31800.9735
2010-08-03 13:35:00,69.25,69.3,69.22,69.29,20443.4829637642,47.9145,47.9491,47.8938,47.9422,20443.483
2010-08-03 13:40:00,69.28,69.33,69.25,69.29,23039.480800432662,47.9353,47.9699,47.9145,47.9422,23039.4808
2010-08-03 13:45:00,69.3,69.33,69.21,69.21,10600.324499729582,47.9491,47.9699,47.8869,47.8869,10600.3245
2010-08-03 13:50:00,69.21,69.28,69.18,69.28,16657.652785289345,47.8869,47.9353,47.8661,47.9353,16657.6528
2010-08-03 13:55:00,69.29,69.34,69.23,69.31,39264.4672796106,47.9422,47.9768,47.9007,47.956,39264.4673
2010-08-03 14:00:00,69.3,69.4,69.29,69.35,32341.806381828013,47.9491,48.0183,47.9422,47.9837,32341.8064
2010-08-03 14:05:00,69.34,69.41,69.33,69.41,14277.98810167658,47.9768,48.0252,47.9699,48.0252,14277.9881
2010-08-03 14:10:00,69.41,69.44,69.35,69.42,22498.6479177934,48.0252,48.046,47.9837,48.0322,22498.6479
2010-08-03 14:15:00,69.41,69.55,69.41,69.52,18712.81773931855,48.0252,48.1221,48.0252,48.1013,18712.8177
2010-08-03 14:20:00,69.53,69.61,69.52,69.61,27149.81070849108,48.1083,48.1636,48.1013,48.1636,27149.8107
2010-08-03 14:25:00,69.61,69.67,69.6,69.65,31909.1400757166,48.1636,48.2051,48.1567,48.1913,31909.1401
2010-08-03 14:30:00,69.65,69.69,69.59,69.61,16333.153055705789,48.1913,48.219,48.1498,48.1636,16333.1531
2010-08-03 14:35:00,69.59,69.71,69.53,69.71,68577.60951865873,48.1498,48.2328,48.1083,48.2328,68577.6095
2010-08-03 14:40:00,69.69,69.77,69.62,69.71,53975.12168739859,48.219,48.2743,48.1705,48.2328,53975.1217
2010-08-03 14:45:00,69.71,69.86,69.71,69.86,65765.27852893456,48.2328,48.3366,48.2328,48.3366,65765.2785
2010-08-03 14:50:00,69.84,69.98,69.83,69.98,67279.6106003245,48.3228,48.4196,48.3158,48.4196,67279.6106
2010-08-03 14:55:00,69.98,70.02,69.87,69.92,52244.45646295295,48.4196,48.4473,48.3435,48.3781,52244.4565
2010-08-03 15:00:00,69.91,69.91,69.7,69.71,33639.80530016225,48.3712,48.3712,48.2259,48.2328,33639.8053
2010-08-03 15:05:00,69.71,69.81,69.71,69.77,38074.63493780421,48.2328,48.302,48.2328,48.2743,38074.6349
2010-08-03 15:10:00,69.77,69.84,69.77,69.77,30719.30773391022,48.2743,48.3228,48.2743,48.2743,30719.3077
2010-08-03 15:15:00,69.78,69.82,69.75,69.77,24229.313142239047,48.2812,48.3089,48.2605,48.2743,24229.3131
2010-08-03 15:20:00,69.75,69.76,69.69,69.71,22498.6479177934,48.2605,48.2674,48.219,48.2328,22498.6479
2010-08-03 15:25:00,69.72,69.83,69.7,69.8,36343.96971335857,48.2397,48.3158,48.2259,48.2951,36343.9697
2010-08-03 15:30:00,69.8,69.89,69.77,69.88,47052.46078961601,48.2951,48.3574,48.2743,48.3504,47052.4608
2010-08-03 15:35:00,69.88,69.89,69.81,69.86,53001.62249864792,48.3504,48.3574,48.302,48.3366,53001.6225
2010-08-03 15:40:00,69.85,69.93,69.74,69.83,58842.61763115197,48.3297,48.385,48.2536,48.3158,58842.6176
2010-08-03 15:45:00,69.84,69.92,69.75,69.83,69983.77501352082,48.3228,48.3781,48.2605,48.3158,69983.775
2010-08-03 15:50:00,69.83,69.88,69.78,69.85,79177.93401838832,48.3158,48.3504,48.2812,48.3297,79177.934
2010-08-03 15:55:00,69.86,69.96,69.86,69.94,120930.23255813953,48.3366,48.4058,48.3366,48.3919,120930.2326
2010-08-04 09:30:00,69.84,70.05,69.8,69.97,35586.8036776636,48.3228,48.4681,48.2951,48.4127,35586.8037
2010-08-04 09:35:00,69.89,69.97,69.72,69.9,18604.6511627907,48.3574,48.4127,48.2397,48.3643,18604.6512
2010-08-04 09:40:00,69.88,70.08,69.85,69.98,14277.98810167658,48.3504,48.4888,48.3297,48.4196,14277.9881
2010-08-04 09:45:00,69.97,69.97,69.86,69.92,9302.32558139535,48.4127,48.4127,48.3366,48.3781,9302.3256
2010-08-04 09:50:00,69.95,69.96,69.88,69.88,6814.494321254732,48.3989,48.4058,48.3504,48.3504,6814.4943
2010-08-04 09:55:00,69.88,69.96,69.8,69.92,24012.979989183343,48.3504,48.4058,48.2951,48.3781,24012.98
2010-08-04 10:00:00,69.95,70.18,69.94,70.1,13628.988642509465,48.3989,48.558,48.3919,48.5027,13628.9886
2010-08-04 10:05:00,70.1,70.16,69.94,70.04,32666.306111411574,48.5027,48.5442,48.3919,48.4611,32666.3061
2010-08-04 10:10:00,70.04,70.05,69.94,70.01,22714.981070849102,48.4611,48.4681,48.3919,48.4404,22714.9811
2010-08-04 10:15:00,70.02,70.09,69.85,69.86,27474.31043807464,48.4473,48.4957,48.3297,48.3366,27474.3104
2010-08-04 10:20:00,69.85,70.08,69.85,70.07,30611.141157382368,48.3297,48.4888,48.3297,48.4819,30611.1412
2010-08-04 10:25:00,70.05,70.08,69.96,69.98,12222.823147647376,48.4681,48.4888,48.4058,48.4196,12222.8231
2010-08-04 10:30:00,69.99,70.06,69.91,69.98,24770.14602487831,48.4265,48.475,48.3712,48.4196,24770.146
2010-08-04 10:35:00,69.97,69.99,69.89,69.97,23147.64737696052,48.4127,48.4265,48.3574,48.4127,23147.6474
2010-08-04 10:40:00,69.95,70.02,69.91,69.98,11032.990805840996,48.3989,48.4473,48.3712,48.4196,11032.9908
2010-08-04 10:45:00,70.03,70.12,70.01,70.07,13412.655489453758,48.4542,48.5165,48.4404,48.4819,13412.6555
2010-08-04 10:50:00,70.05,70.18,69.99,70.05,12547.322877230936,48.4681,48.558,48.4265,48.4681,12547.3229
2010-08-04 10:55:00,70.02,70.07,70.0,70.04,12114.656571119524,48.4473,48.4819,48.4335,48.4611,12114.6566
2010-08-04 11:00:00,70.06,70.1,69.94,69.97,12763.656030286642,48.475,48.5027,48.3919,48.4127,12763.656
2010-08-04 11:05:00,69.97,70.07,69.97,70.0,10924.824229313142,48.4127,48.4819,48.4127,48.4335,10924.8242
2010-08-04 11:10:00,69.99,70.03,69.95,69.98,10383.991346673878,48.4265,48.4542,48.3989,48.4196,10383.9913
2010-08-04 11:15:00,69.97,70.0,69.95,69.95,6814.494321254732,48.4127,48.4335,48.3989,48.3989,6814.4943
2010-08-04 11:20:00,69.95,70.07,69.95,70.04,6706.327744726879,48.3989,48.4819,48.3989,48.4611,6706.3277
2010-08-04 11:25:00,70.05,70.12,70.04,70.08,8761.492698756085,48.4681,48.5165,48.4611,48.4888,8761.4927
2010-08-04 11:30:00,70.09,70.1,69.99,70.03,9410.4921579232,48.4957,48.5027,48.4265,48.4542,9410.4922
2010-08-04 11:35:00,70.03,70.05,69.95,69.95,5300.162249864791,48.4542,48.4681,48.3989,48.3989,5300.1622
2010-08-04 11:40:00,69.95,70.02,69.94,70.02,7571.660356949702,48.3989,48.4473,48.3919,48.4473,7571.6604
2010-08-04 11:45:00,70.04,70.06,69.98,69.99,10708.491076257436,48.4611,48.475,48.4196,48.4265,10708.4911
2010-08-04 11:50:00,69.99,70.08,69.99,70.08,13845.32179556517,48.4265,48.4888,48.4265,48.4888,13845.3218
2010-08-04 11:55:00,70.09,70.09,69.99,69.99,9734.99188750676,48.4957,48.4957,48.4265,48.4265,9734.9919
2010-08-04 12:00:00,70.0,70.05,69.99,70.04,9843.158464034614,48.4335,48.4681,48.4265,48.4611,9843.1585
2010-08-04 12:05:00,70.02,70.05,69.98,70.03,12547.322877230936,48.4473,48.4681,48.4196,48.4542,12547.3229
2010-08-04 12:10:00,69.99,70.12,69.99,70.12,10924.824229313142,48.4265,48.5165,48.4265,48.5165,10924.8242
2010-08-04 12:15:00,70.12,70.17,70.1,70.17,8004.326663061114,48.5165,48.5511,48.5027,48.5511,8004.3267
2010-08-04 12:20:00,70.17,70.33,70.17,70.33,36992.969172525685,48.5511,48.6618,48.5511,48.6618,36992.9692
2010-08-04 12:25:00,70.33,70.34,70.31,70.32,8220.65981611682,48.6618,48.6687,48.648,48.6549,8220.6598
2010-08-04 12:30:00,70.32,70.41,70.31,70.4,12871.822606814494,48.6549,48.7171,48.648,48.7102,12871.8226
2010-08-04 12:35:00,70.38,70.42,70.35,70.37,13628.988642509465,48.6964,48.7241,48.6756,48.6895,13628.9886
2010-08-04 12:40:00,70.37,70.43,70.35,70.4,11249.3239588967,48.6895,48.731,48.6756,48.7102,11249.324
2010-08-04 12:45:00,70.39,70.42,70.35,70.41,11032.990805840996,48.7033,48.7241,48.6756,48.7171,11032.9908
2010-08-04 12:50:00,70.4,70.45,70.36,70.43,10708.491076257436,48.7102,48.7448,48.6825,48.731,10708.4911
2010-08-04 12:55:00,70.42,70.48,70.42,70.45,10383.991346673878,48.7241,48.7656,48.7241,48.7448,10383.9913
2010-08-04 13:00:00,70.45,70.51,70.42,70.45,14169.821525148727,48.7448,48.7863,48.7241,48.7448,14169.8215
2010-08-04 13:05:00,70.45,70.49,70.4,70.47,22823.14764737696,48.7448,48.7725,48.7102,48.7587,22823.1476
2010-08-04 13:10:00,70.48,70.51,70.46,70.47,20010.816657652784,48.7656,48.7863,48.7517,48.7587,20010.8167
2010-08-04 13:15:00,70.47,70.5,70.41,70.5,44348.29637641968,48.7587,48.7794,48.7171,48.7794,44348.2964
2010-08-04 13:20:00,70.5,70.6,70.49,70.58,32017.306652244457,48.7794,48.8486,48.7725,48.8348,32017.3067
2010-08-04 13:25:00,70.57,70.65,70.57,70.61,20551.64954029205,48.8278,48.8832,48.8278,48.8555,20551.6495
2010-08-04 13:30:00,70.62,70.63,70.55,70.61,27257.97728501893,48.8624,48.8694,48.814,48.8555,27257.9773
2010-08-04 13:35:00,70.62,70.7,70.61,70.69,20767.98269334776,48.8624,48.9178,48.8555,48.9109,20767.9827
2010-08-04 13:40:00,70.68,70.72,70.61,70.69,28664.14277988101,48.904,48.9316,48.8555,48.9109,28664.1428
2010-08-04 13:45:00,70.7,70.72,70.67,70.71,18604.6511627907,48.9178,48.9316,48.897,48.9247,18604.6512
2010-08-04 13:50:00,70.7,70.72,70.6,70.6,12979.989183342346,48.9178,48.9316,48.8486,48.8486,12979.9892
2010-08-04 13:55:00,70.6,70.63,70.58,70.62,13628.988642509465,48.8486,48.8694,48.8348,48.8624,13628.9886
2010-08-04 14:00:00,70.61,70.72,70.53,70.67,21525.148729042725,48.8555,48.9316,48.8002,48.897,21525.1487
2010-08-04 14:05:00,70.67,70.71,70.64,70.66,8977.82585181179,48.897,48.9247,48.8763,48.8901,8977.8259
2010-08-04 14:10:00,70.66,70.71,70.64,70.66,12439.156300703082,48.8901,48.9247,48.8763,48.8901,12439.1563
2010-08-04 14:15:00,70.67,70.7,70.6,70.63,11465.657111952409,48.897,48.9178,48.8486,48.8694,11465.6571
2010-08-04 14:20:00,70.67,70.69,70.62,70.65,16441.31963223364,48.897,48.9109,48.8624,48.8832,16441.3196
2010-08-04 14:25:00,70.65,70.8,70.65,70.77,23904.813412655487,48.8832,48.987,48.8832,48.9662,23904.8134
2010-08-04 14:30:00,70.77,70.84,70.7,70.71,24553.812871822607,48.9662,49.0147,48.9178,48.9247,24553.8129
2010-08-04 14:35:00,70.71,70.79,70.7,70.72,14602.48783126014,48.9247,48.9801,48.9178,48.9316,14602.4878
2010-08-04 14:40:00,70.71,70.81,70.71,70.79,44348.29637641968,48.9247,48.9939,48.9247,48.9801,44348.2964
2010-08-04 14:45:00,70.79,70.85,70.73,70.85,26500.81124932396,48.9801,49.0216,48.9386,49.0216,26500.8112
2010-08-04 14:50:00,70.84,70.85,70.8,70.83,17955.65170362358,49.0147,49.0216,48.987,49.0077,17955.6517
2010-08-04 14:55:00,70.82,70.83,70.75,70.79,16982.152514872905,49.0008,49.0077,48.9524,48.9801,16982.1525
2010-08-04 15:00:00,70.8,70.82,70.75,70.81,19145.484045429963,48.987,49.0008,48.9524,48.9939,19145.484
2010-08-04 15:05:00,70.8,70.84,70.78,70.81,20767.98269334776,48.987,49.0147,48.9731,48.9939,20767.9827
2010-08-04 15:10:00,70.81,70.85,70.79,70.83,18171.98485667929,48.9939,49.0216,48.9801,49.0077,18171.9849
2010-08-04 15:15:00,70.83,70.95,70.81,70.92,28880.475932936723,49.0077,49.0908,48.9939,49.07,28880.4759
2010-08-04 15:20:00,70.93,71.02,70.91,71.01,28339.64305029745,49.0769,49.1392,49.0631,49.1323,28339.6431
2010-08-04 15:25:00,71.0,71.11,70.98,71.06,33856.13845321796,49.1254,49.2015,49.1115,49.1669,33856.1385
2010-08-04 15:30:00,71.06,71.14,71.04,71.05,33964.30502974581,49.1669,49.2222,49.153,49.16,33964.305
2010-08-04 15:35:00,71.05,71.09,71.0,71.06,40021.63331530557,49.16,49.1876,49.1254,49.1669,40021.6333
2010-08-04 15:40:00,71.05,71.05,70.98,71.02,39805.30016224986,49.16,49.16,49.1115,49.1392,39805.3002
2010-08-04 15:45:00,71.01,71.02,70.93,70.96,36560.30286641428,49.1323,49.1392,49.0769,49.0977,36560.3029
2010-08-04 15:50:00,70.97,70.99,70.87,70.9,37858.30178474851,49.1046,49.1184,49.0354,49.0562,37858.3018
2010-08-04 15:55:00,70.9,71.0,70.9,70.96,78853.43428880475,49.0562,49.1254,49.0562,49.0977,78853.4343
2010-08-05 09:30:00,70.57,70.57,70.35,70.39,19037.317468902107,48.8278,48.8278,48.6756,48.7033,19037.3175
2010-08-05 09:35:00,70.35,70.78,70.32,70.76,15575.987020010816,48.6756,48.9731,48.6549,48.9593,15575.987
2010-08-05 09:40:00,70.82,70.84,70.66,70.84,21741.48188209843,49.0008,49.0147,48.8901,49.0147,21741.4819
2010-08-05 09:45:00,70.84,70.98,70.84,70.89,23039.480800432662,49.0147,49.1115,49.0147,49.0493,23039.4808
2010-08-05 09:50:00,70.9,71.08,70.87,71.06,11573.82368848026,49.0562,49.1807,49.0354,49.1669,11573.8237
2010-08-05 09:55:00,71.05,71.08,70.97,70.98,14277.98810167658,49.16,49.1807,49.1046,49.1115,14277.9881
2010-08-05 10:00:00,71.0,71.06,70.89,70.98,17090.319091400757,49.1254,49.1669,49.0493,49.1115,17090.3191
2010-08-05 10:05:00,70.98,71.04,70.89,70.94,19469.98377501352,49.1115,49.153,49.0493,49.0839,19469.9838
2010-08-05 10:10:00,70.92,71.07,70.91,70.99,14818.820984315846,49.07,49.1738,49.0631,49.1184,14818.821
2010-08-05 10:15:00,71.01,71.11,70.99,71.04,11790.156841535963,49.1323,49.2015,49.1184,49.153,11790.1568
2010-08-05 10:20:00,71.02,71.19,71.0,71.18,26608.977825851813,49.1392,49.2568,49.1254,49.2499,26608.9778
2010-08-05 10:25:00,71.16,71.19,71.11,71.15,24012.979989183343,49.2361,49.2568,49.2015,49.2292,24012.98
2010-08-05 10:30:00,71.15,71.18,71.06,71.08,19469.98377501352,49.2292,49.2499,49.1669,49.1807,19469.9838
2010-08-05 10:35:00,71.08,71.08,70.97,71.03,18063.81828015144,49.1807,49.1807,49.1046,49.1461,18063.8183
2010-08-05 10:40:00,71.06,71.08,70.96,71.01,29204.97566252028,49.1669,49.1807,49.0977,49.1323,29204.9757
2010-08-05 10:45:00,71.02,71.26,71.02,71.23,62412.11465657112,49.1392,49.3053,49.1392,49.2845,62412.1147
2010-08-05 10:50:00,71.21,71.21,71.09,71.11,17739.318550567874,49.2707,49.2707,49.1876,49.2015,17739.3186
2010-08-05 10:55:00,71.09,71.09,70.94,70.99,13737.155219037317,49.1876,49.1876,49.0839,49.1184,13737.1552
2010-08-05 11:00:00,70.99,71.03,70.92,70.92,17847.485127095726,49.1184,49.1461,49.07,49.07,17847.4851
2010-08-05 11:05:00,70.95,71.02,70.84,70.97,16116.81990265008,49.0908,49.1392,49.0147,49.1046,16116.8199
2010-08-05 11:10:00,70.96,71.08,70.9,71.08,32017.306652244457,49.0977,49.1807,49.0562,49.1807,32017.3067
2010-08-05 11:15:00,71.1,71.13,71.04,71.12,15900.486749594374,49.1946,49.2153,49.153,49.2084,15900.4867
2010-08-05 11:20:00,71.13,71.19,71.11,71.12,11249.3239588967,49.2153,49.2568,49.2015,49.2084,11249.324
2010-08-05 11:25:00,71.13,71.13,71.06,71.11,12439.156300703082,49.2153,49.2153,49.1669,49.2015,12439.1563
2010-08-05 11:30:00,71.1,71.11,71.03,71.05,13628.988642509465,49.1946,49.2015,49.1461,49.16,13628.9886
2010-08-05 11:35:00,71.05,71.05,70.96,71.02,9951.325040562466,49.16,49.16,49.0977,49.1392,9951.325
2010-08-05 11:40:00,71.02,71.14,71.02,71.12,15792.320173066522,49.1392,49.2222,49.1392,49.2084,15792.3202
2010-08-05 11:45:00,71.12,71.13,71.03,71.04,4434.8296376419685,49.2084,49.2153,49.1461,49.153,4434.8296
2010-08-05 11:50:00,71.03,71.12,71.02,71.12,11465.657111952409,49.1461,49.2084,49.1392,49.2084,11465.6571
2010-08-05 11:55:00,71.11,71.11,70.98,70.98,8004.326663061114,49.2015,49.2015,49.1115,49.1115,8004.3267
2010-08-05 12:00:00,70.99,70.99,70.9,70.9,15575.987020010816,49.1184,49.1184,49.0562,49.0562,15575.987
2010-08-05 12:05:00,70.91,71.0,70.91,70.97,11790.156841535963,49.0631,49.1254,49.0631,49.1046,11790.1568
2010-08-05 12:10:00,70.96,71.02,70.94,70.98,8869.659275283937,49.0977,49.1392,49.0839,49.1115,8869.6593
2010-08-05 12:15:00,71.0,71.06,70.97,70.97,9518.658734451054,49.1254,49.1669,49.1046,49.1046,9518.6587
2010-08-05 12:20:00,70.97,71.04,70.97,70.99,6057.328285559762,49.1046,49.153,49.1046,49.1184,6057.3283
2010-08-05 12:25:00,70.99,71.08,70.98,71.04,8220.65981611682,49.1184,49.1807,49.1115,49.153,8220.6598
2010-08-05 12:30:00,71.05,71.06,70.94,70.98,16116.81990265008,49.16,49.1669,49.0839,49.1115,16116.8199
2010-08-05 12:35:00,70.97,71.02,70.95,70.98,14277.98810167658,49.1046,49.1392,49.0908,49.1115,14277.9881
2010-08-05 12:40:00,70.99,70.99,70.95,70.96,10275.824770146024,49.1184,49.1184,49.0908,49.0977,10275.8248
2010-08-05 12:45:00,70.96,71.01,70.91,70.91,16765.819361817197,49.0977,49.1323,49.0631,49.0631,16765.8194
2010-08-05 12:50:00,70.92,70.94,70.86,70.87,10708.491076257436,49.07,49.0839,49.0285,49.0354,10708.4911
2010-08-05 12:55:00,70.88,70.92,70.86,70.86,11141.157382368849,49.0423,49.07,49.0285,49.0285,11141.1574
2010-08-05 13:00:00,70.87,70.89,70.84,70.84,14169.821525148727,49.0354,49.0493,49.0147,49.0147,14169.8215
2010-08-05 13:05:00,70.84,70.88,70.84,70.86,9734.99188750676,49.0147,49.0423,49.0147,49.0285,9734.9919
2010-08-05 13:10:00,70.87,70.88,70.84,70.85,21200.648999459165,49.0354,49.0423,49.0147,49.0216,21200.649
2010-08-05 13:15:00,70.85,70.9,70.85,70.9,8977.82585181179,49.0216,49.0562,49.0216,49.0562,8977.8259
2010-08-05 13:20:00,70.89,70.92,70.86,70.91,9951.325040562466,49.0493,49.07,49.0285,49.0631,9951.325
2010-08-05 13:25:00,70.91,70.98,70.91,70.96,10275.824770146024,49.0631,49.1115,49.0631,49.0977,10275.8248
2010-08-05 13:30:00,70.97,70.97,70.93,70.96,17955.65170362358,49.1046,49.1046,49.0769,49.0977,17955.6517
2010-08-05 13:35:00,70.96,71.01,70.96,70.97,9194.159004867495,49.0977,49.1323,49.0977,49.1046,9194.159
2010-08-05 13:40:00,70.98,71.0,70.96,70.96,20118.98323418064,49.1115,49.1254,49.0977,49.0977,20118.9832
2010-08-05 13:45:00,70.96,71.0,70.96,70.97,11573.82368848026,49.0977,49.1254,49.0977,49.1046,11573.8237
2010-08-05 13:50:00,70.97,70.99,70.96,70.98,10492.15792320173,49.1046,49.1184,49.0977,49.1115,10492.1579
2010-08-05 13:55:00,70.99,71.08,70.99,71.03,8761.492698756085,49.1184,49.1807,49.1184,49.1461,8761.4927
2010-08-05 14:00:00,71.05,71.08,70.95,70.96,23039.480800432662,49.16,49.1807,49.0908,49.0977,23039.4808
2010-08-05 14:05:00,70.97,71.0,70.93,70.93,14602.48783126014,49.1046,49.1254,49.0769,49.0769,14602.4878
2010-08-05 14:10:00,70.94,70.95,70.92,70.94,10924.824229313142,49.0839,49.0908,49.07,49.0839,10924.8242
2010-08-05 14:15:00,70.95,71.01,70.94,71.0,16982.152514872905,49.0908,49.1323,49.0839,49.1254,16982.1525
2010-08-05 14:20:00,70.99,71.07,70.93,70.93,18171.98485667929,49.1184,49.1738,49.0769,49.0769,18171.9849
2010-08-05 14:25:00,70.94,71.21,70.94,71.18,86749.59437533801,49.0839,49.2707,49.0839,49.2499,86749.5944
2010-08-05 14:30:00,71.17,71.18,71.12,71.13,26825.31097890752,49.243,49.2499,49.2084,49.2153,26825.311
2010-08-05 14:35:00,71.13,71.17,71.07,71.07,29637.64196863169,49.2153,49.243,49.1738,49.1738,29637.642
2010-08-05 14:40:00,71.06,71.12,71.06,71.08,19145.484045429963,49.1669,49.2084,49.1669,49.1807,19145.484
2010-08-05 14:45:00,71.08,71.2,71.07,71.19,14494.321254732287,49.1807,49.2637,49.1738,49.2568,14494.3213
2010-08-05 14:50:00,71.2,71.2,71.16,71.19,12871.822606814494,49.2637,49.2637,49.2361,49.2568,12871.8226
2010-08-05 14:55:00,71.19,71.22,71.16,71.2,25094.64575446187,49.2568,49.2776,49.2361,49.2637,25094.6458
2010-08-05 15:00:00,71.18,71.3,71.17,71.29,14386.154678204435,49.2499,49.3329,49.243,49.326,14386.1547
2010-08-05 15:05:00,71.28,71.32,71.27,71.27,15900.486749594374,49.3191,49.3468,49.3122,49.3122,15900.4867
2010-08-05 15:10:00,71.28,71.29,71.19,71.2,33315.30557057869,49.3191,49.326,49.2568,49.2637,33315.3056
2010-08-05 15:15:00,71.19,71.2,71.13,71.2,16441.31963223364,49.2568,49.2637,49.2153,49.2637,16441.3196
2010-08-05 15:20:00,71.21,71.21,71.16,71.18,41644.13196322336,49.2707,49.2707,49.2361,49.2499,41644.132
2010-08-05 15:25:00,71.17,71.17,71.09,71.11,22390.48134126555,49.243,49.243,49.1876,49.2015,22390.4813
2010-08-05 15:30:00,71.1,71.16,71.08,71.14,22065.98161168199,49.1946,49.2361,49.1807,49.2222,22065.9816
2010-08-05 15:35:00,71.15,71.2,71.13,71.17,27041.64413196322,49.2292,49.2637,49.2153,49.243,27041.6441
2010-08-05 15:40:00,71.19,71.2,71.14,71.19,25419.145484045428,49.2568,49.2637,49.2222,49.2568,25419.1455
2010-08-05 15:45:00,71.19,71.22,71.09,71.09,55056.78745267712,49.2568,49.2776,49.1876,49.1876,55056.7875
2010-08-05 15:50:00,71.11,71.16,71.08,71.14,47593.29367225527,49.2015,49.2361,49.1807,49.2222,47593.2937
2010-08-05 15:55:00,71.13,71.24,71.13,71.23,62844.780962682526,49.2153,49.2914,49.2153,49.2845,62844.781
2010-08-06 09:30:00,70.81,71.14,70.81,71.12,25202.812330989724,48.9939,49.2222,48.9939,49.2084,25202.8123
2010-08-06 09:35:00,71.13,71.24,71.04,71.2,15035.154137371552,49.2153,49.2914,49.153,49.2637,15035.1541
2010-08-06 09:40:00,71.17,71.33,71.12,71.33,8761.492698756085,49.243,49.3537,49.2084,49.3537,8761.4927
2010-08-06 09:45:00,71.29,71.33,71.2,71.21,11573.82368848026,49.326,49.3537,49.2637,49.2707,11573.8237
2010-08-06 09:50:00,71.2,71.28,71.15,71.16,13520.82206598161,49.2637,49.3191,49.2292,49.2361,13520.8221
2010-08-06 09:55:00,71.18,71.34,71.16,71.33,18929.15089237425,49.2499,49.3606,49.2361,49.3537,18929.1509
2010-08-06 10:00:00,71.33,71.39,71.1,71.13,17198.48566792861,49.3537,49.3952,49.1946,49.2153,17198.4857
2010-08-06 10:05:00,71.15,71.16,70.97,71.04,9734.99188750676,49.2292,49.2361,49.1046,49.153,9734.9919
2010-08-06 10:10:00,71.05,71.05,70.96,71.0,19902.65008112493,49.16,49.16,49.0977,49.1254,19902.6501
2010-08-06 10:15:00,71.0,71.13,71.0,71.08,41319.6322336398,49.1254,49.2153,49.1254,49.1807,41319.6322
2010-08-06 10:20:00,71.08,71.1,70.78,70.91,50405.62466197945,49.1807,49.1946,48.9731,49.0631,50405.6247
2010-08-06 10:25:00,70.93,70.96,70.73,70.79,65008.11249323958,49.0769,49.0977,48.9386,48.9801,65008.1125
2010-08-06 10:30:00,70.79,70.93,70.78,70.81,27690.64359113034,48.9801,49.0769,48.9731,48.9939,27690.6436
2010-08-06 10:35:00,70.8,70.82,70.57,70.57,13628.988642509465,48.987,49.0008,48.8278,48.8278,13628.9886
2010-08-06 10:40:00,70.57,70.57,70.36,70.41,23363.980530016222,48.8278,48.8278,48.6825,48.7171,23363.9805
2010-08-06 10:45:00,70.41,70.41,70.12,70.21,24337.4797187669,48.7171,48.7171,48.5165,48.5788,24337.4797
2010-08-06 10:50:00,70.2,70.27,70.12,70.19,13088.1557598702,48.5718,48.6203,48.5165,48.5649,13088.1558
2010-08-06 10:55:00,70.18,70.27,69.92,70.02,28988.64250946457,48.558,48.6203,48.3781,48.4473,28988.6425
2010-08-06 11:00:00,70.0,70.1,69.94,70.02,22931.31422390481,48.4335,48.5027,48.3919,48.4473,22931.3142
2010-08-06 11:05:00,70.04,70.19,69.97,70.17,14602.48783126014,48.4611,48.5649,48.4127,48.5511,14602.4878
2010-08-06 11:10:00,70.18,70.32,70.18,70.24,9843.158464034614,48.558,48.6549,48.558,48.5995,9843.1585
2010-08-06 11:15:00,70.26,70.4,70.25,70.25,14061.654948620877,48.6134,48.7102,48.6064,48.6064,14061.6549
2010-08-06 11:20:00,70.22,70.36,70.22,70.34,9626.825310978908,48.5857,48.6825,48.5857,48.6687,9626.8253
2010-08-06 11:25:00,70.33,70.33,70.23,70.28,7247.160627366144,48.6618,48.6618,48.5926,48.6272,7247.1606
2010-08-06 11:30:00,70.29,70.3,70.21,70.28,7030.8274743104375,48.6341,48.641,48.5788,48.6272,7030.8275
2010-08-06 11:35:00,70.27,70.36,70.27,70.34,14494.321254732287,48.6203,48.6825,48.6203,48.6687,14494.3213
2010-08-06 11:40:00,70.35,70.37,70.29,70.33,7787.993510005408,48.6756,48.6895,48.6341,48.6618,7787.9935
2010-08-06 11:45:00,70.34,70.36,70.27,70.32,11573.82368848026,48.6687,48.6825,48.6203,48.6549,11573.8237
2010-08-06 11:50:00,70.33,70.35,70.28,70.32,14386.154678204435,48.6618,48.6756,48.6272,48.6549,14386.1547
2010-08-06 11:55:00,70.32,70.32,70.17,70.17,10059.491617090318,48.6549,48.6549,48.5511,48.5511,10059.4916
2010-08-06 12:00:00,70.18,70.21,70.11,70.12,6057.328285559762,48.558,48.5788,48.5096,48.5165,6057.3283
2010-08-06 12:05:00,70.14,70.2,70.09,70.18,5840.995132504056,48.5303,48.5718,48.4957,48.558,5840.9951
2010-08-06 12:10:00,70.16,70.16,70.03,70.04,14386.154678204435,48.5442,48.5442,48.4542,48.4611,14386.1547
2010-08-06 12:15:00,70.04,70.04,69.95,69.97,18604.6511627907,48.4611,48.4611,48.3989,48.4127,18604.6512
2010-08-06 12:20:00,69.96,69.96,69.9,69.94,17306.65224445646,48.4058,48.4058,48.3643,48.3919,17306.6522
2010-08-06 12:25:00,69.95,69.95,69.89,69.94,4434.8296376419685,48.3989,48.3989,48.3574,48.3919,4434.8296
2010-08-06 12:30:00,69.94,69.98,69.9,69.93,6814.494321254732,48.3919,48.4196,48.3643,48.385,6814.4943
2010-08-06 12:35:00,69.93,70.01,69.91,70.0,6273.661438615468,48.385,48.4404,48.3712,48.4335,6273.6614
2010-08-06 12:40:00,70.03,70.1,69.97,69.99,7679.826933477555,48.4542,48.5027,48.4127,48.4265,7679.8269
2010-08-06 12:45:00,70.0,70.05,70.0,70.04,6706.327744726879,48.4335,48.4681,48.4335,48.4611,6706.3277
2010-08-06 12:50:00,70.04,70.06,69.98,70.0,4867.49594375338,48.4611,48.475,48.4196,48.4335,4867.4959
2010-08-06 12:55:00,69.99,69.99,69.86,69.88,13845.32179556517,48.4265,48.4265,48.3366,48.3504,13845.3218
2010-08-06 13:00:00,69.9,69.99,69.88,69.9,5732.828555976204,48.3643,48.4265,48.3504,48.3643,5732.8286
2010-08-06 13:05:00,69.9,69.95,69.8,69.84,8112.493239588966,48.3643,48.3989,48.2951,48.3228,8112.4932
2010-08-06 13:10:00,69.78,69.91,69.78,69.86,22714.981070849102,48.2812,48.3712,48.2812,48.3366,22714.9811
2010-08-06 13:15:00,69.86,69.9,69.86,69.86,4759.329367225527,48.3366,48.3643,48.3366,48.3366,4759.3294
2010-08-06 13:20:00,69.87,69.98,69.86,69.98,5840.995132504056,48.3435,48.4196,48.3366,48.4196,5840.9951
2010-08-06 13:25:00,69.95,69.98,69.9,69.95,8004.326663061114,48.3989,48.4196,48.3643,48.3989,8004.3267
2010-08-06 13:30:00,69.96,69.96,69.86,69.88,8653.32612222823,48.4058,48.4058,48.3366,48.3504,8653.3261
2010-08-06 13:35:00,69.85,69.9,69.83,69.84,5732.828555976204,48.3297,48.3643,48.3158,48.3228,5732.8286
2010-08-06 13:40:00,69.85,69.89,69.85,69.89,3677.6636019469984,48.3297,48.3574,48.3297,48.3574,3677.6636
2010-08-06 13:45:00,69.88,69.98,69.87,69.89,11465.657111952409,48.3504,48.4196,48.3435,48.3574,11465.6571
2010-08-06 13:50:00,69.89,69.91,69.86,69.88,6057.328285559762,48.3574,48.3712,48.3366,48.3504,6057.3283
2010-08-06 13:55:00,69.9,69.9,69.86,69.87,4867.49594375338,48.3643,48.3643,48.3366,48.3435,4867.4959
2010-08-06 14:00:00,69.86,69.86,69.77,69.86,13628.988642509465,48.3366,48.3366,48.2743,48.3366,13628.9886
2010-08-06 14:05:00,69.86,69.86,69.83,69.86,7787.993510005408,48.3366,48.3366,48.3158,48.3366,7787.9935
2010-08-06 14:10:00,69.87,69.93,69.82,69.89,13845.32179556517,48.3435,48.385,48.3089,48.3574,13845.3218
2010-08-06 14:15:00,69.88,69.9,69.8,69.9,10492.15792320173,48.3504,48.3643,48.2951,48.3643,10492.1579
2010-08-06 14:20:00,69.89,69.93,69.86,69.88,9518.658734451054,48.3574,48.385,48.3366,48.3504,9518.6587
2010-08-06 14:25:00,69.87,69.94,69.87,69.93,6165.494862087615,48.3435,48.3919,48.3435,48.385,6165.4949
2010-08-06 14:30:00,69.92,69.96,69.87,69.87,15900.486749594374,48.3781,48.4058,48.3435,48.3435,15900.4867
2010-08-06 14:35:00,69.87,69.93,69.86,69.92,9518.658734451054,48.3435,48.385,48.3366,48.3781,9518.6587
2010-08-06 14:40:00,69.92,69.96,69.89,69.92,11790.156841535963,48.3781,48.4058,48.3574,48.3781,11790.1568
2010-08-06 14:45:00,69.91,70.07,69.86,70.04,77339.10221741481,48.3712,48.4819,48.3366,48.4611,77339.1022
2010-08-06 14:50:00,70.02,70.16,69.99,70.08,30719.30773391022,48.4473,48.5442,48.4265,48.4888,30719.3077
2010-08-06 14:55:00,70.08,70.19,70.04,70.07,55813.95348837209,48.4888,48.5649,48.4611,48.4819,55813.9535
2010-08-06 15:00:00,70.11,70.21,70.06,70.08,27041.64413196322,48.5096,48.5788,48.475,48.4888,27041.6441
2010-08-06 15:05:00,70.03,70.13,70.03,70.08,18388.31800973499,48.4542,48.5234,48.4542,48.4888,18388.318
2010-08-06 15:10:00,70.1,70.17,70.02,70.06,19469.98377501352,48.5027,48.5511,48.4473,48.475,19469.9838
2010-08-06 15:15:00,70.09,70.23,70.03,70.23,13412.655489453758,48.4957,48.5926,48.4542,48.5926,13412.6555
2010-08-06 15:20:00,70.23,70.27,70.17,70.25,11573.82368848026,48.5926,48.6203,48.5511,48.6064,11573.8237
2010-08-06 15:25:00,70.28,70.37,70.27,70.27,12547.322877230936,48.6272,48.6895,48.6203,48.6203,12547.3229
2010-08-06 15:30:00,70.27,70.29,70.2,70.26,17198.48566792861,48.6203,48.6341,48.5718,48.6134,17198.4857
2010-08-06 15:35:00,70.27,70.31,70.23,70.31,12763.656030286642,48.6203,48.648,48.5926,48.648,12763.656
2010-08-06 15:40:00,70.32,70.37,70.25,70.3,19361.817198485667,48.6549,48.6895,48.6064,48.641,19361.8172
2010-08-06 15:45:00,70.31,70.38,70.22,70.36,35262.30394808004,48.648,48.6964,48.5857,48.6825,35262.3039
2010-08-06 15:50:00,70.36,70.37,70.18,70.26,42942.1308815576,48.6825,48.6895,48.558,48.6134,42942.1309
2010-08-06 15:55:00,70.27,70.47,70.27,70.39,53326.12222823148,48.6203,48.7587,48.6203,48.7033,53326.1222
2010-08-09 09:30:00,70.89,70.96,70.75,70.89,10059.491617090318,49.0493,49.0977,48.9524,49.0493,10059.4916
2010-08-09 09:35:00,70.86,71.17,70.78,71.17,6922.660897782585,49.0285,49.243,48.9731,49.243,6922.6609
2010-08-09 09:40:00,71.08,71.09,70.87,70.94,11357.490535424551,49.1807,49.1876,49.0354,49.0839,11357.4905
2010-08-09 09:45:00,70.88,71.0,70.83,70.92,13628.988642509465,49.0423,49.1254,49.0077,49.07,13628.9886
2010-08-09 09:50:00,70.9,70.95,70.85,70.9,6381.828015143321,49.0562,49.0908,49.0216,49.0562,6381.828
2010-08-09 09:55:00,70.87,70.87,70.76,70.84,7247.160627366144,49.0354,49.0354,48.9593,49.0147,7247.1606
2010-08-09 10:00:00,70.85,71.02,70.84,70.92,10924.824229313142,49.0216,49.1392,49.0147,49.07,10924.8242
2010-08-09 10:05:00,70.93,71.06,70.93,71.06,6814.494321254732,49.0769,49.1669,49.0769,49.1669,6814.4943
2010-08-09 10:10:00,71.06,71.1,70.95,71.01,7571.660356949702,49.1669,49.1946,49.0908,49.1323,7571.6604
2010-08-09 10:15:00,71.0,71.0,70.81,70.81,9626.825310978908,49.1254,49.1254,48.9939,48.9939,9626.8253
2010-08-09 10:20:00,70.81,70.83,70.72,70.8,13520.82206598161,48.9939,49.0077,48.9316,48.987,13520.8221
2010-08-09 10:25:00,70.81,70.83,70.73,70.8,6922.660897782585,48.9939,49.0077,48.9386,48.987,6922.6609
2010-08-09 10:30:00,70.82,70.93,70.79,70.88,8977.82585181179,49.0008,49.0769,48.9801,49.0423,8977.8259
2010-08-09 10:35:00,70.91,70.97,70.91,70.97,5949.161709031909,49.0631,49.1046,49.0631,49.1046,5949.1617
2010-08-09 10:40:00,70.96,70.99,70.91,70.92,9085.992428339645,49.0977,49.1184,49.0631,49.07,9085.9924
2010-08-09 10:45:00,70.94,71.02,70.92,71.01,5732.828555976204,49.0839,49.1392,49.07,49.1323,5732.8286
2010-08-09 10:50:00,70.99,71.02,70.96,70.99,5624.66197944835,49.1184,49.1392,49.0977,49.1184,5624.662
2010-08-09 10:55:00,70.98,71.07,70.93,71.03,8869.659275283937,49.1115,49.1738,49.0769,49.1461,8869.6593
2010-08-09 11:00:00,71.03,71.06,70.97,71.03,6489.994591671173,49.1461,49.1669,49.1046,49.1461,6489.9946
2010-08-09 11:05:00,71.03,71.03,70.94,70.99,4759.329367225527,49.1461,49.1461,49.0839,49.1184,4759.3294
2010-08-09 11:10:00,70.98,71.08,70.95,71.08,8977.82585181179,49.1115,49.1807,49.0908,49.1807,8977.8259
2010-08-09 11:15:00,71.08,71.19,71.07,71.19,15792.320173066522,49.1807,49.2568,49.1738,49.2568,15792.3202
2010-08-09 11:20:00,71.19,71.22,71.18,71.21,12763.656030286642,49.2568,49.2776,49.2499,49.2707,12763.656
2010-08-09 11:25:00,71.2,71.2,71.07,71.1,8004.326663061114,49.2637,49.2637,49.1738,49.1946,8004.3267
2010-08-09 11:30:00,71.13,71.23,71.12,71.2,9843.158464034614,49.2153,49.2845,49.2084,49.2637,9843.1585
2010-08-09 11:35:00,71.17,71.22,71.17,71.17,9843.158464034614,49.243,49.2776,49.243,49.243,9843.1585
2010-08-09 11:40:00,71.17,71.18,71.1,71.17,4867.49594375338,49.243,49.2499,49.1946,49.243,4867.4959
2010-08-09 11:45:00,71.18,71.21,71.16,71.21,17522.98539751217,49.2499,49.2707,49.2361,49.2707,17522.9854
2010-08-09 11:50:00,71.21,71.25,71.2,71.21,4434.8296376419685,49.2707,49.2983,49.2637,49.2707,4434.8296
2010-08-09 11:55:00,71.2,71.24,71.2,71.21,4002.163331530557,49.2637,49.2914,49.2637,49.2707,4002.1633
2010-08-09 12:00:00,71.18,71.18,71.1,71.13,6489.994591671173,49.2499,49.2499,49.1946,49.2153,6489.9946
2010-08-09 12:05:00,71.13,71.14,71.09,71.11,5840.995132504056,49.2153,49.2222,49.1876,49.2015,5840.9951
2010-08-09 12:10:00,71.11,71.14,71.08,71.11,3461.3304488912927,49.2015,49.2222,49.1807,49.2015,3461.3304
2010-08-09 12:15:00,71.13,71.14,71.08,71.09,5191.995673336939,49.2153,49.2222,49.1807,49.1876,5191.9957
2010-08-09 12:20:00,71.08,71.13,71.05,71.08,5300.162249864791,49.1807,49.2153,49.16,49.1807,5300.1622
2010-08-09 12:25:00,71.07,71.08,71.02,71.02,6165.494862087615,49.1738,49.1807,49.1392,49.1392,6165.4949
2010-08-09 12:30:00,71.02,71.04,71.0,71.0,3569.4970254191453,49.1392,49.153,49.1254,49.1254,3569.497
2010-08-09 12:35:00,71.01,71.04,71.0,71.01,6814.494321254732,49.1323,49.153,49.1254,49.1323,6814.4943
2010-08-09 12:40:00,70.99,71.01,70.93,70.98,8220.65981611682,49.1184,49.1323,49.0769,49.1115,8220.6598
2010-08-09 12:45:00,70.99,71.04,70.99,71.01,11357.490535424551,49.1184,49.153,49.1184,49.1323,11357.4905
2010-08-09 12:50:00,71.02,71.04,71.0,71.0,5949.161709031909,49.1392,49.153,49.1254,49.1254,5949.1617
2010-08-09 12:55:00,71.01,71.08,71.0,71.07,7030.8274743104375,49.1323,49.1807,49.1254,49.1738,7030.8275
2010-08-09 13:00:00,71.06,71.15,71.0,71.08,53326.12222823148,49.1669,49.2292,49.1254,49.1807,53326.1222
2010-08-09 13:05:00,71.08,71.13,71.08,71.11,9302.32558139535,49.1807,49.2153,49.1807,49.2015,9302.3256
2010-08-09 13:10:00,71.11,71.16,71.04,71.04,12547.322877230936,49.2015,49.2361,49.153,49.153,12547.3229
2010-08-09 13:15:00,71.04,71.19,70.99,71.19,44672.79610600325,49.153,49.2568,49.1184,49.2568,44672.7961
2010-08-09 13:20:00,71.19,71.2,71.1,71.11,30286.641427798808,49.2568,49.2637,49.1946,49.2015,30286.6414
2010-08-09 13:25:00,71.13,71.19,71.1,71.13,9302.32558139535,49.2153,49.2568,49.1946,49.2153,9302.3256
2010-08-09 13:30:00,71.15,71.19,71.14,71.17,6381.828015143321,49.2292,49.2568,49.2222,49.243,6381.828
2010-08-09 13:35:00,71.17,71.18,71.15,71.17,7571.660356949702,49.243,49.2499,49.2292,49.243,7571.6604
2010-08-09 13:40:00,71.17,71.19,71.15,71.17,5516.495402920497,49.243,49.2568,49.2292,49.243,5516.4954
2010-08-09 13:45:00,71.18,71.2,71.06,71.15,37425.6354786371,49.2499,49.2637,49.1669,49.2292,37425.6355
2010-08-09 13:50:00,71.15,71.2,71.13,71.17,9085.992428339645,49.2292,49.2637,49.2153,49.243,9085.9924
2010-08-09 13:55:00,71.16,71.17,71.11,71.12,5191.995673336939,49.2361,49.243,49.2015,49.2084,5191.9957
2010-08-09 14:00:00,71.13,71.18,71.12,71.16,9085.992428339645,49.2153,49.2499,49.2084,49.2361,9085.9924
2010-08-09 14:05:00,71.15,71.19,71.07,71.1,12655.489453758788,49.2292,49.2568,49.1738,49.1946,12655.4895
2010-08-09 14:10:00,71.1,71.12,71.08,71.08,4326.663061114115,49.1946,49.2084,49.1807,49.1807,4326.6631
2010-08-09 14:15:00,71.08,71.08,71.05,71.07,3244.9972958355866,49.1807,49.1807,49.16,49.1738,3244.9973
2010-08-09 14:20:00,71.08,71.09,71.05,71.08,7030.8274743104375,49.1807,49.1876,49.16,49.1807,7030.8275
2010-08-09 14:25:00,71.08,71.12,71.08,71.08,10059.491617090318,49.1807,49.2084,49.1807,49.1807,10059.4916
2010-08-09 14:30:00,71.08,71.17,71.08,71.17,6922.660897782585,49.1807,49.243,49.1807,49.243,6922.6609
2010-08-09 14:35:00,71.18,71.18,71.07,71.11,17522.98539751217,49.2499,49.2499,49.1738,49.2015,17522.9854
2010-08-09 14:40:00,71.12,71.2,71.12,71.16,19686.316928069227,49.2084,49.2637,49.2084,49.2361,19686.3169
2010-08-09 14:45:00,71.18,71.28,71.18,71.26,16549.486208761493,49.2499,49.3191,49.2499,49.3053,16549.4862
2010-08-09 14:50:00,71.25,71.26,71.19,71.2,10059.491617090318,49.2983,49.3053,49.2568,49.2637,10059.4916
2010-08-09 14:55:00,71.21,71.26,71.21,71.26,6489.994591671173,49.2707,49.3053,49.2707,49.3053,6489.9946
2010-08-09 15:00:00,71.25,71.25,71.16,71.19,25635.478637101136,49.2983,49.2983,49.2361,49.2568,25635.4786
2010-08-09 15:05:00,71.19,71.19,71.13,71.18,13520.82206598161,49.2568,49.2568,49.2153,49.2499,13520.8221
2010-08-09 15:10:00,71.17,71.18,71.07,71.08,13628.988642509465,49.243,49.2499,49.1738,49.1807,13628.9886
2010-08-09 15:15:00,71.08,71.12,71.07,71.07,6165.494862087615,49.1807,49.2084,49.1738,49.1738,6165.4949
2010-08-09 15:20:00,71.07,71.13,71.03,71.08,14169.821525148727,49.1738,49.2153,49.1461,49.1807,14169.8215
2010-08-09 15:25:00,71.08,71.09,71.06,71.09,6489.994591671173,49.1807,49.1876,49.1669,49.1876,6489.9946
2010-08-09 15:30:00,71.09,71.15,71.07,71.12,21200.648999459165,49.1876,49.2292,49.1738,49.2084,21200.649
2010-08-09 15:35:00,71.11,71.2,71.1,71.12,19037.317468902107,49.2015,49.2637,49.1946,49.2084,19037.3175
2010-08-09 15:40:00,71.11,71.27,71.11,71.22,25094.64575446187,49.2015,49.3122,49.2015,49.2776,25094.6458
2010-08-09 15:45:00,71.2,71.28,71.2,71.25,27366.14386154678,49.2637,49.3191,49.2637,49.2983,27366.1439
2010-08-09 15:50:00,71.25,71.27,71.13,71.19,25310.978907517576,49.2983,49.3122,49.2153,49.2568,25310.9789
2010-08-09 15:55:00,71.2,71.22,71.15,71.19,48242.29313142239,49.2637,49.2776,49.2292,49.2568,48242.2931
2010-08-10 09:30:00,70.42,70.69,70.42,70.59,17739.318550567874,48.7241,48.9109,48.7241,48.8417,17739.3186
2010-08-10 09:35:00,70.59,70.72,70.47,70.6,8869.659275283937,48.8417,48.9316,48.7587,48.8486,8869.6593
2010-08-10 09:40:00,70.55,70.68,70.44,70.56,37641.968631692806,48.814,48.904,48.7379,48.8209,37641.9686
2010-08-10 09:45:00,70.56,70.62,70.53,70.58,56787.45267712277,48.8209,48.8624,48.8002,48.8348,56787.4527
2010-08-10 09:50:00,70.57,70.62,70.1,70.24,75067.6041103299,48.8278,48.8624,48.5027,48.5995,75067.6041
2010-08-10 09:55:00,70.3,70.43,70.3,70.33,17090.319091400757,48.641,48.731,48.641,48.6618,17090.3191
2010-08-10 10:00:00,70.32,70.45,70.27,70.33,20443.4829637642,48.6549,48.7448,48.6203,48.6618,20443.483
2010-08-10 10:05:00,70.27,70.46,70.22,70.4,26608.977825851813,48.6203,48.7517,48.5857,48.7102,26608.9778
2010-08-10 10:10:00,70.39,70.52,70.37,70.48,13196.322336398052,48.7033,48.7933,48.6895,48.7656,13196.3223
2010-08-10 10:15:00,70.5,70.55,70.43,70.53,10492.15792320173,48.7794,48.814,48.731,48.8002,10492.1579
2010-08-10 10:20:00,70.57,70.62,70.52,70.58,10492.15792320173,48.8278,48.8624,48.7933,48.8348,10492.1579
2010-08-10 10:25:00,70.61,70.64,70.59,70.63,11357.490535424551,48.8555,48.8763,48.8417,48.8694,11357.4905
2010-08-10 10:30:00,70.63,70.7,70.6,70.61,12006.489994591671,48.8694,48.9178,48.8486,48.8555,12006.49
2010-08-10 10:35:00,70.62,70.66,70.57,70.64,22282.314764737694,48.8624,48.8901,48.8278,48.8763,22282.3148
2010-08-10 10:40:00,70.63,70.65,70.58,70.59,16549.486208761493,48.8694,48.8832,48.8348,48.8417,16549.4862
2010-08-10 10:45:00,70.59,70.61,70.57,70.58,13953.488372093025,48.8417,48.8555,48.8278,48.8348,13953.4884
2010-08-10 10:50:00,70.57,70.65,70.55,70.57,13953.488372093025,48.8278,48.8832,48.814,48.8278,13953.4884
2010-08-10 10:55:00,70.55,70.61,70.52,70.59,17198.48566792861,48.814,48.8555,48.7933,48.8417,17198.4857
2010-08-10 11:00:00,70.59,70.62,70.55,70.62,18820.984315846403,48.8417,48.8624,48.814,48.8624,18820.9843
2010-08-10 11:05:00,70.6,70.62,70.57,70.6,8869.659275283937,48.8486,48.8624,48.8278,48.8486,8869.6593
2010-08-10 11:10:00,70.61,70.66,70.59,70.61,12114.656571119524,48.8555,48.8901,48.8417,48.8555,12114.6566
2010-08-10 11:15:00,70.64,70.73,70.62,70.63,21741.48188209843,48.8763,48.9386,48.8624,48.8694,21741.4819
2010-08-10 11:20:00,70.62,70.68,70.62,70.66,8436.992969172525,48.8624,48.904,48.8624,48.8901,8436.993
2010-08-10 11:25:00,70.67,70.7,70.67,70.69,5083.829096809086,48.897,48.9178,48.897,48.9109,5083.8291
2010-08-10 11:30:00,70.69,70.73,70.64,70.66,5949.161709031909,48.9109,48.9386,48.8763,48.8901,5949.1617
2010-08-10 11:35:00,70.68,70.84,70.67,70.8,6273.661438615468,48.904,49.0147,48.897,48.987,6273.6614
2010-08-10 11:40:00,70.81,70.82,70.7,70.76,15467.820443482964,48.9939,49.0008,48.9178,48.9593,15467.8204
2010-08-10 11:45:00,70.75,70.84,70.72,70.76,14926.9875608437,48.9524,49.0147,48.9316,48.9593,14926.9876
2010-08-10 11:50:00,70.75,70.8,70.73,70.8,6598.161168199026,48.9524,48.987,48.9386,48.987,6598.1612
2010-08-10 11:55:00,70.81,70.87,70.81,70.84,8328.826392644673,48.9939,49.0354,48.9939,49.0147,8328.8264
2010-08-10 12:00:00,70.84,70.84,70.72,70.82,8328.826392644673,49.0147,49.0147,48.9316,49.0008,8328.8264
2010-08-10 12:05:00,70.81,70.85,70.78,70.84,7247.160627366144,48.9939,49.0216,48.9731,49.0147,7247.1606
2010-08-10 12:10:00,70.84,70.97,70.83,70.96,17306.65224445646,49.0147,49.1046,49.0077,49.0977,17306.6522
2010-08-10 12:15:00,70.98,71.02,70.93,70.96,16982.152514872905,49.1115,49.1392,49.0769,49.0977,16982.1525
2010-08-10 12:20:00,70.96,71.02,70.94,70.99,7896.160086533261,49.0977,49.1392,49.0839,49.1184,7896.1601
2010-08-10 12:25:00,70.98,70.99,70.96,70.96,3893.996755002704,49.1115,49.1184,49.0977,49.0977,3893.9968
2010-08-10 12:30:00,70.96,70.96,70.85,70.89,8977.82585181179,49.0977,49.0977,49.0216,49.0493,8977.8259
2010-08-10 12:35:00,70.89,70.89,70.81,70.83,5083.829096809086,49.0493,49.0493,48.9939,49.0077,5083.8291
2010-08-10 12:40:00,70.84,70.96,70.82,70.96,11141.157382368849,49.0147,49.0977,49.0008,49.0977,11141.1574
2010-08-10 12:45:00,70.94,70.99,70.92,70.96,12330.98972417523,49.0839,49.1184,49.07,49.0977,12330.9897
2010-08-10 12:50:00,70.96,70.96,70.87,70.88,4759.329367225527,49.0977,49.0977,49.0354,49.0423,4759.3294
2010-08-10 12:55:00,70.86,70.87,70.83,70.84,5840.995132504056,49.0285,49.0354,49.0077,49.0147,5840.9951
2010-08-10 13:00:00,70.83,70.83,70.76,70.78,5516.495402920497,49.0077,49.0077,48.9593,48.9731,5516.4954
2010-08-10 13:05:00,70.77,70.78,70.64,70.64,11032.990805840996,48.9662,48.9731,48.8763,48.8763,11032.9908
2010-08-10 13:10:00,70.65,70.73,70.64,70.72,41860.46511627907,48.8832,48.9386,48.8763,48.9316,41860.4651
2010-08-10 13:15:00,70.71,70.72,70.69,70.69,7571.660356949702,48.9247,48.9316,48.9109,48.9109,7571.6604
2010-08-10 13:20:00,70.7,70.71,70.62,70.69,12439.156300703082,48.9178,48.9247,48.8624,48.9109,12439.1563
2010-08-10 13:25:00,70.71,70.72,70.63,70.64,6922.660897782585,48.9247,48.9316,48.8694,48.8763,6922.6609
2010-08-10 13:30:00,70.64,70.69,70.62,70.69,8112.493239588966,48.8763,48.9109,48.8624,48.9109,8112.4932
2010-08-10 13:35:00,70.69,70.79,70.69,70.73,6598.161168199026,48.9109,48.9801,48.9109,48.9386,6598.1612
2010-08-10 13:40:00,70.73,70.79,70.73,70.74,4651.162790697675,48.9386,48.9801,48.9386,48.9455,4651.1628
2010-08-10 13:45:00,70.77,70.79,70.7,70.72,4542.9962141698215,48.9662,48.9801,48.9178,48.9316,4542.9962
2010-08-10 13:50:00,70.71,70.72,70.67,70.69,4218.496484586262,48.9247,48.9316,48.897,48.9109,4218.4965
2010-08-10 13:55:00,70.68,70.72,70.66,70.72,4002.163331530557,48.904,48.9316,48.8901,48.9316,4002.1633
2010-08-10 14:00:00,70.72,70.79,70.7,70.79,11357.490535424551,48.9316,48.9801,48.9178,48.9801,11357.4905
2010-08-10 14:05:00,70.8,70.82,70.73,70.78,14277.98810167658,48.987,49.0008,48.9386,48.9731,14277.9881
2010-08-10 14:10:00,70.79,70.83,70.67,70.83,6814.494321254732,48.9801,49.0077,48.897,49.0077,6814.4943
2010-08-10 14:15:00,70.83,71.29,70.83,71.19,33098.972417522986,49.0077,49.326,49.0077,49.2568,33098.9724
2010-08-10 14:20:00,71.22,71.33,71.11,71.18,46295.29475392104,49.2776,49.3537,49.2015,49.2499,46295.2948
2010-08-10 14:25:00,71.16,71.22,71.02,71.2,15792.320173066522,49.2361,49.2776,49.1392,49.2637,15792.3202
2010-08-10 14:30:00,71.23,71.46,71.18,71.34,28988.64250946457,49.2845,49.4436,49.2499,49.3606,28988.6425
2010-08-10 14:35:00,71.34,71.45,71.31,71.42,10600.324499729582,49.3606,49.4367,49.3399,49.416,10600.3245
2010-08-10 14:40:00,71.43,71.61,71.39,71.58,20443.4829637642,49.4229,49.5474,49.3952,49.5267,20443.483
2010-08-10 14:45:00,71.58,71.63,71.47,71.53,33315.30557057869,49.5267,49.5613,49.4506,49.4921,33315.3056
2010-08-10 14:50:00,71.5,71.52,71.3,71.33,8977.82585181179,49.4713,49.4852,49.3329,49.3537,8977.8259
2010-08-10 14:55:00,71.33,71.36,71.26,71.28,8545.159545700379,49.3537,49.3745,49.3053,49.3191,8545.1595
2010-08-10 15:00:00,71.26,71.35,71.22,71.33,21957.815035154137,49.3053,49.3675,49.2776,49.3537,21957.815
2010-08-10 15:05:00,71.34,71.39,71.27,71.38,16873.98593834505,49.3606,49.3952,49.3122,49.3883,16873.9859
2010-08-10 15:10:00,71.39,71.39,71.08,71.19,15143.320713899404,49.3952,49.3952,49.1807,49.2568,15143.3207
2010-08-10 15:15:00,71.17,71.23,71.02,71.07,15251.487290427258,49.243,49.2845,49.1392,49.1738,15251.4873
2010-08-10 15:20:00,71.08,71.1,70.98,71.08,18712.81773931855,49.1807,49.1946,49.1115,49.1807,18712.8177
2010-08-10 15:25:00,71.06,71.15,70.98,71.15,21633.315305570577,49.1669,49.2292,49.1115,49.2292,21633.3153
2010-08-10 15:30:00,71.15,71.31,71.06,71.28,29529.47539210384,49.2292,49.3399,49.1669,49.3191,29529.4754
2010-08-10 15:35:00,71.24,71.31,71.17,71.22,32233.63980530016,49.2914,49.3399,49.243,49.2776,32233.6398
2010-08-10 15:40:00,71.22,71.32,71.2,71.23,48566.792861005946,49.2776,49.3468,49.2637,49.2845,48566.7929
2010-08-10 15:45:00,71.24,71.33,71.2,71.24,43807.46349378042,49.2914,49.3537,49.2637,49.2914,43807.4635
2010-08-10 15:50:00,71.21,71.24,71.06,71.11,30935.640886965928,49.2707,49.2914,49.1669,49.2015,30935.6409
2010-08-10 15:55:00,71.12,71.18,71.05,71.11,68685.77609518658,49.2084,49.2499,49.16,49.2015,68685.7761
2010-08-11 09:30:00,69.81,69.81,69.46,69.5,29745.808545159543,48.302,48.302,48.0598,48.0875,29745.8085
2010-08-11 09:35:00,69.5,69.84,69.49,69.78,27798.8101676582,48.0875,48.3228,48.0806,48.2812,27798.8102
2010-08-11 09:40:00,69.75,69.76,69.53,69.53,47160.62736614386,48.2605,48.2674,48.1083,48.1083,47160.6274
2010-08-11 09:45:00,69.52,69.53,69.21,69.32,34072.47160627366,48.1013,48.1083,47.8869,47.963,34072.4716
2010-08-11 09:50:00,69.37,69.45,69.3,69.42,9085.992428339645,47.9976,48.0529,47.9491,48.0322,9085.9924
2010-08-11 09:55:00,69.42,69.49,69.26,69.4,27798.8101676582,48.0322,48.0806,47.9214,48.0183,27798.8102
2010-08-11 10:00:00,69.43,69.49,69.34,69.48,18063.81828015144,48.0391,48.0806,47.9768,48.0737,18063.8183
2010-08-11 10:05:00,69.48,69.48,69.4,69.41,8545.159545700379,48.0737,48.0737,48.0183,48.0252,8545.1595
2010-08-11 10:10:00,69.42,69.5,69.39,69.46,9085.992428339645,48.0322,48.0875,48.0114,48.0598,9085.9924
2010-08-11 10:15:00,69.44,69.44,69.32,69.36,14710.654407787992,48.046,48.046,47.963,47.9906,14710.6544
2010-08-11 10:20:00,69.37,69.47,69.37,69.47,5300.162249864791,47.9976,48.0667,47.9976,48.0667,5300.1622
2010-08-11 10:25:00,69.46,69.5,69.4,69.5,4867.49594375338,48.0598,48.0875,48.0183,48.0875,4867.4959
2010-08-11 10:30:00,69.5,69.5,69.34,69.36,11357.490535424551,48.0875,48.0875,47.9768,47.9906,11357.4905
2010-08-11 10:35:00,69.37,69.37,69.27,69.36,10600.324499729582,47.9976,47.9976,47.9284,47.9906,10600.3245
2010-08-11 10:40:00,69.37,69.37,69.24,69.24,7571.660356949702,47.9976,47.9976,47.9076,47.9076,7571.6604
2010-08-11 10:45:00,69.25,69.27,69.14,69.19,10059.491617090318,47.9145,47.9284,47.8384,47.873,10059.4916
2010-08-11 10:50:00,69.18,69.25,69.14,69.23,10059.491617090318,47.8661,47.9145,47.8384,47.9007,10059.4916
2010-08-11 10:55:00,69.24,69.26,69.12,69.12,10167.658193618172,47.9076,47.9214,47.8246,47.8246,10167.6582
2010-08-11 11:00:00,69.12,69.14,69.01,69.11,14710.654407787992,47.8246,47.8384,47.7485,47.8177,14710.6544
2010-08-11 11:05:00,69.11,69.12,68.98,68.99,20118.98323418064,47.8177,47.8246,47.7277,47.7346,20118.9832
2010-08-11 11:10:00,68.97,68.97,68.79,68.8,30502.97458085452,47.7208,47.7208,47.5963,47.6032,30502.9746
2010-08-11 11:15:00,68.82,68.85,68.7,68.74,15143.320713899404,47.617,47.6378,47.534,47.5617,15143.3207
2010-08-11 11:20:00,68.76,68.85,68.73,68.85,12655.489453758788,47.5755,47.6378,47.5547,47.6378,12655.4895
2010-08-11 11:25:00,68.85,69.01,68.79,68.96,12439.156300703082,47.6378,47.7485,47.5963,47.7139,12439.1563
2010-08-11 11:30:00,68.95,69.0,68.9,68.98,11790.156841535963,47.707,47.7416,47.6724,47.7277,11790.1568
2010-08-11 11:35:00,68.98,69.02,68.94,68.97,15900.486749594374,47.7277,47.7554,47.7,47.7208,15900.4867
2010-08-11 11:40:00,68.98,69.09,68.98,69.0,9626.825310978908,47.7277,47.8038,47.7277,47.7416,9626.8253
2010-08-11 11:45:00,69.0,69.04,68.94,69.02,6057.328285559762,47.7416,47.7692,47.7,47.7554,6057.3283
2010-08-11 11:50:00,69.02,69.06,69.0,69.0,4002.163331530557,47.7554,47.7831,47.7416,47.7416,4002.1633
2010-08-11 11:55:00,69.02,69.05,69.0,69.04,4975.662520281233,47.7554,47.7761,47.7416,47.7692,4975.6625
2010-08-11 12:00:00,69.03,69.07,69.0,69.0,8436.992969172525,47.7623,47.79,47.7416,47.7416,8436.993
2010-08-11 12:05:00,69.0,69.1,69.0,69.1,5840.995132504056,47.7416,47.8107,47.7416,47.8107,5840.9951
2010-08-11 12:10:00,69.09,69.17,69.09,69.14,13088.1557598702,47.8038,47.8592,47.8038,47.8384,13088.1558
2010-08-11 12:15:00,69.15,69.2,69.15,69.16,15467.820443482964,47.8453,47.8799,47.8453,47.8523,15467.8204
2010-08-11 12:20:00,69.16,69.25,69.16,69.25,18712.81773931855,47.8523,47.9145,47.8523,47.9145,18712.8177
2010-08-11 12:25:00,69.25,69.26,69.24,69.26,9085.992428339645,47.9145,47.9214,47.9076,47.9214,9085.9924
2010-08-11 12:30:00,69.26,69.31,69.25,69.26,4759.329367225527,47.9214,47.956,47.9145,47.9214,4759.3294
2010-08-11 12:35:00,69.26,69.28,69.22,69.28,7787.993510005408,47.9214,47.9353,47.8938,47.9353,7787.9935
2010-08-11 12:40:00,69.27,69.29,69.19,69.21,13196.322336398052,47.9284,47.9422,47.873,47.8869,13196.3223
2010-08-11 12:45:00,69.24,69.25,69.2,69.22,12979.989183342346,47.9076,47.9145,47.8799,47.8938,12979.9892
2010-08-11 12:50:00,69.2,69.29,69.19,69.22,16116.81990265008,47.8799,47.9422,47.873,47.8938,16116.8199
2010-08-11 12:55:00,69.23,69.26,69.21,69.21,13196.322336398052,47.9007,47.9214,47.8869,47.8869,13196.3223
2010-08-11 13:00:00,69.22,69.33,69.22,69.31,9410.4921579232,47.8938,47.9699,47.8938,47.956,9410.4922
2010-08-11 13:05:00,69.3,69.42,69.3,69.38,12979.989183342346,47.9491,48.0322,47.9491,48.0045,12979.9892
2010-08-11 13:10:00,69.41,69.42,69.36,69.37,4975.662520281233,48.0252,48.0322,47.9906,47.9976,4975.6625
2010-08-11 13:15:00,69.37,69.49,69.37,69.48,4651.162790697675,47.9976,48.0806,47.9976,48.0737,4651.1628
2010-08-11 13:20:00,69.48,69.49,69.44,69.45,3353.16387236344,48.0737,48.0806,48.046,48.0529,3353.1639
2010-08-11 13:25:00,69.45,69.5,69.45,69.5,11357.490535424551,48.0529,48.0875,48.0529,48.0875,11357.4905
2010-08-11 13:30:00,69.5,69.56,69.5,69.56,9626.825310978908,48.0875,48.129,48.0875,48.129,9626.8253
2010-08-11 13:35:00,69.54,69.55,69.5,69.51,9194.159004867495,48.1152,48.1221,48.0875,48.0944,9194.159
2010-08-11 13:40:00,69.5,69.58,69.5,69.54,14061.654948620877,48.0875,48.1429,48.0875,48.1152,14061.6549
2010-08-11 13:45:00,69.54,69.56,69.52,69.55,26825.31097890752,48.1152,48.129,48.1013,48.1221,26825.311
2010-08-11 13:50:00,69.54,69.58,69.54,69.56,16657.652785289345,48.1152,48.1429,48.1152,48.129,16657.6528
2010-08-11 13:55:00,69.57,69.58,69.53,69.54,8436.992969172525,48.1359,48.1429,48.1083,48.1152,8436.993
2010-08-11 14:00:00,69.54,69.67,69.54,69.61,38182.80151433207,48.1152,48.2051,48.1152,48.1636,38182.8015
2010-08-11 14:05:00,69.61,69.65,69.59,69.6,13088.1557598702,48.1636,48.1913,48.1498,48.1567,13088.1558
2010-08-11 14:10:00,69.6,69.64,69.58,69.61,14926.9875608437,48.1567,48.1844,48.1429,48.1636,14926.9876
2010-08-11 14:15:00,69.61,69.61,69.54,69.55,7679.826933477555,48.1636,48.1636,48.1152,48.1221,7679.8269
2010-08-11 14:20:00,69.54,69.61,69.52,69.56,14494.321254732287,48.1152,48.1636,48.1013,48.129,14494.3213
2010-08-11 14:25:00,69.57,69.61,69.56,69.56,12006.489994591671,48.1359,48.1636,48.129,48.129,12006.49
2010-08-11 14:30:00,69.57,69.62,69.56,69.62,7463.49378042185,48.1359,48.1705,48.129,48.1705,7463.4938
2010-08-11 14:35:00,69.61,69.65,69.56,69.61,25527.312060573284,48.1636,48.1913,48.129,48.1636,25527.3121
2010-08-11 14:40:00,69.61,69.63,69.56,69.59,40454.29962141698,48.1636,48.1775,48.129,48.1498,40454.2996
2010-08-11 14:45:00,69.58,69.61,69.5,69.61,13196.322336398052,48.1429,48.1636,48.0875,48.1636,13196.3223
2010-08-11 14:50:00,69.59,69.6,69.48,69.48,21957.815035154137,48.1498,48.1567,48.0737,48.0737,21957.815
2010-08-11 14:55:00,69.48,69.57,69.48,69.53,9951.325040562466,48.0737,48.1359,48.0737,48.1083,9951.325
2010-08-11 15:00:00,69.57,69.61,69.51,69.61,18929.15089237425,48.1359,48.1636,48.0944,48.1636,18929.1509
2010-08-11 15:05:00,69.61,69.65,69.57,69.63,22823.14764737696,48.1636,48.1913,48.1359,48.1775,22823.1476
2010-08-11 15:10:00,69.64,69.8,69.62,69.75,47268.79394267171,48.1844,48.2951,48.1705,48.2605,47268.7939
2010-08-11 15:15:00,69.74,69.74,69.69,69.73,39480.80043266631,48.2536,48.2536,48.219,48.2466,39480.8004
2010-08-11 15:20:00,69.72,69.79,69.68,69.74,27149.81070849108,48.2397,48.2882,48.212,48.2536,27149.8107
2010-08-11 15:25:00,69.75,69.86,69.75,69.81,28880.475932936723,48.2605,48.3366,48.2605,48.302,28880.4759
2010-08-11 15:30:00,69.81,69.92,69.77,69.86,37101.135749053545,48.302,48.3781,48.2743,48.3366,37101.1357
2010-08-11 15:35:00,69.86,69.86,69.75,69.82,41644.13196322336,48.3366,48.3366,48.2605,48.3089,41644.132
2010-08-11 15:40:00,69.81,69.84,69.69,69.72,41644.13196322336,48.302,48.3228,48.219,48.2397,41644.132
2010-08-11 15:45:00,69.71,69.8,69.69,69.74,54083.28826392644,48.2328,48.2951,48.219,48.2536,54083.2883
2010-08-11 15:50:00,69.74,69.74,69.67,69.71,41644.13196322336,48.2536,48.2536,48.2051,48.2328,41644.132
2010-08-11 15:55:00,69.71,69.87,69.71,69.72,88155.75987020011,48.2328,48.3435,48.2328,48.2397,88155.7599
2010-08-12 09:30:00,68.68,68.88,68.25,68.88,34829.63764196863,47.5201,47.6585,47.2226,47.6585,34829.6376
2010-08-12 09:35:00,68.87,69.13,68.82,68.88,21200.648999459165,47.6516,47.8315,47.617,47.6585,21200.649
2010-08-12 09:40:00,68.87,68.93,68.57,68.61,24229.313142239047,47.6516,47.6931,47.444,47.4717,24229.3131
2010-08-12 09:45:00,68.62,68.8,68.62,68.71,18496.484586262843,47.4786,47.6032,47.4786,47.5409,18496.4846
2010-08-12 09:50:00,68.7,68.71,68.44,68.63,32125.47322877231,47.534,47.5409,47.3541,47.4855,32125.4732
2010-08-12 09:55:00,68.64,68.76,68.47,68.52,21308.81557598702,47.4925,47.5755,47.3748,47.4094,21308.8156
2010-08-12 10:00:00,68.52,68.79,68.49,68.74,28339.64305029745,47.4094,47.5963,47.3887,47.5617,28339.6431
2010-08-12 10:05:00,68.76,69.0,68.72,68.87,23904.813412655487,47.5755,47.7416,47.5478,47.6516,23904.8134
2010-08-12 10:10:00,68.88,68.88,68.76,68.78,19794.48350459708,47.6585,47.6585,47.5755,47.5893,19794.4835
2010-08-12 10:15:00,68.78,68.82,68.47,68.51,17955.65170362358,47.5893,47.617,47.3748,47.4025,17955.6517
2010-08-12 10:20:00,68.51,68.65,68.47,68.65,14277.98810167658,47.4025,47.4994,47.3748,47.4994,14277.9881
2010-08-12 10:25:00,68.68,68.74,68.42,68.55,22174.14818820984,47.5201,47.5617,47.3402,47.4302,22174.1482
2010-08-12 10:30:00,68.54,68.57,68.44,68.46,23904.813412655487,47.4233,47.444,47.3541,47.3679,23904.8134
2010-08-12 10:35:00,68.48,68.62,68.46,68.62,28772.30935640887,47.3818,47.4786,47.3679,47.4786,28772.3094
2010-08-12 10:40:00,68.58,68.87,68.55,68.82,15359.65386695511,47.451,47.6516,47.4302,47.617,15359.6539
2010-08-12 10:45:00,68.82,68.95,68.82,68.91,28231.47647376961,47.617,47.707,47.617,47.6793,28231.4765
2010-08-12 10:50:00,68.92,69.08,68.91,69.01,21092.48242293132,47.6862,47.7969,47.6793,47.7485,21092.4824
2010-08-12 10:55:00,69.01,69.06,68.88,68.96,19361.817198485667,47.7485,47.7831,47.6585,47.7139,19361.8172
2010-08-12 11:00:00,68.97,69.0,68.88,68.89,15900.486749594374,47.7208,47.7416,47.6585,47.6654,15900.4867
2010-08-12 11:05:00,68.88,68.88,68.76,68.76,14277.98810167658,47.6585,47.6585,47.5755,47.5755,14277.9881
2010-08-12 11:10:00,68.76,68.91,68.74,68.9,14386.154678204435,47.5755,47.6793,47.5617,47.6724,14386.1547
2010-08-12 11:15:00,68.9,69.02,68.88,69.02,10492.15792320173,47.6724,47.7554,47.6585,47.7554,10492.1579
2010-08-12 11:20:00,69.01,69.11,69.0,69.04,10492.15792320173,47.7485,47.8177,47.7416,47.7692,10492.1579
2010-08-12 11:25:00,69.04,69.15,69.04,69.13,7138.994050838291,47.7692,47.8453,47.7692,47.8315,7138.9941
2010-08-12 11:30:00,69.13,69.15,69.04,69.04,12439.156300703082,47.8315,47.8453,47.7692,47.7692,12439.1563
2010-08-12 11:35:00,69.06,69.12,69.03,69.12,16333.153055705789,47.7831,47.8246,47.7623,47.8246,16333.1531
2010-08-12 11:40:00,69.12,69.13,69.07,69.1,16873.98593834505,47.8246,47.8315,47.79,47.8107,16873.9859
2010-08-12 11:45:00,69.1,69.14,69.05,69.12,15467.820443482964,47.8107,47.8384,47.7761,47.8246,15467.8204
2010-08-12 11:50:00,69.12,69.15,69.09,69.15,8545.159545700379,47.8246,47.8453,47.8038,47.8453,8545.1595
2010-08-12 11:55:00,69.15,69.15,69.09,69.14,10708.491076257436,47.8453,47.8453,47.8038,47.8384,10708.4911
2010-08-12 12:00:00,69.14,69.14,69.06,69.09,12655.489453758788,47.8384,47.8384,47.7831,47.8038,12655.4895
2010-08-12 12:05:00,69.1,69.13,69.08,69.11,9302.32558139535,47.8107,47.8315,47.7969,47.8177,9302.3256
2010-08-12 12:10:00,69.12,69.14,69.1,69.1,13520.82206598161,47.8246,47.8384,47.8107,47.8107,13520.8221
2010-08-12 12:15:00,69.1,69.13,69.1,69.1,13845.32179556517,47.8107,47.8315,47.8107,47.8107,13845.3218
2010-08-12 12:20:00,69.1,69.14,69.07,69.08,22065.98161168199,47.8107,47.8384,47.79,47.7969,22065.9816
2010-08-12 12:25:00,69.1,69.11,69.05,69.09,7355.327203893997,47.8107,47.8177,47.7761,47.8038,7355.3272
2010-08-12 12:30:00,69.09,69.17,69.08,69.17,11465.657111952409,47.8038,47.8592,47.7969,47.8592,11465.6571
2010-08-12 12:35:00,69.17,69.2,69.14,69.2,8869.659275283937,47.8592,47.8799,47.8384,47.8799,8869.6593
2010-08-12 12:40:00,69.21,69.23,69.16,69.18,9951.325040562466,47.8869,47.9007,47.8523,47.8661,9951.325
2010-08-12 12:45:00,69.19,69.21,69.13,69.17,5949.161709031909,47.873,47.8869,47.8315,47.8592,5949.1617
2010-08-12 12:50:00,69.17,69.19,69.1,69.17,10059.491617090318,47.8592,47.873,47.8107,47.8592,10059.4916
2010-08-12 12:55:00,69.16,69.17,69.11,69.12,9085.992428339645,47.8523,47.8592,47.8177,47.8246,9085.9924
2010-08-12 13:00:00,69.15,69.19,69.14,69.14,8977.82585181179,47.8453,47.873,47.8384,47.8384,8977.8259
2010-08-12 13:05:00,69.14,69.14,69.03,69.04,8545.159545700379,47.8384,47.8384,47.7623,47.7692,8545.1595
2010-08-12 13:10:00,69.05,69.06,69.01,69.01,14602.48783126014,47.7761,47.7831,47.7485,47.7485,14602.4878
2010-08-12 13:15:00,69.0,69.04,68.96,69.01,12655.489453758788,47.7416,47.7692,47.7139,47.7485,12655.4895
2010-08-12 13:20:00,69.0,69.01,68.91,68.94,10275.824770146024,47.7416,47.7485,47.6793,47.7,10275.8248
2010-08-12 13:25:00,68.95,68.97,68.88,68.95,14926.9875608437,47.707,47.7208,47.6585,47.707,14926.9876
2010-08-12 13:30:00,68.97,69.0,68.87,68.94,17631.15197404002,47.7208,47.7416,47.6516,47.7,17631.152
2010-08-12 13:35:00,68.93,69.01,68.93,69.01,8869.659275283937,47.6931,47.7485,47.6931,47.7485,8869.6593
2010-08-12 13:40:00,69.02,69.04,69.0,69.01,13845.32179556517,47.7554,47.7692,47.7416,47.7485,13845.3218
2010-08-12 13:45:00,69.02,69.04,68.89,68.9,11465.657111952409,47.7554,47.7692,47.6654,47.6724,11465.6571
2010-08-12 13:50:00,68.91,68.95,68.89,68.89,12114.656571119524,47.6793,47.707,47.6654,47.6654,12114.6566
2010-08-12 13:55:00,68.9,68.94,68.9,68.91,11790.156841535963,47.6724,47.7,47.6724,47.6793,11790.1568
2010-08-12 14:00:00,68.92,68.99,68.92,68.97,20767.98269334776,47.6862,47.7346,47.6862,47.7208,20767.9827
2010-08-12 14:05:00,68.97,69.01,68.93,68.97,17522.98539751217,47.7208,47.7485,47.6931,47.7208,17522.9854
2010-08-12 14:10:00,68.97,68.98,68.85,68.85,23580.31368307193,47.7208,47.7277,47.6378,47.6378,23580.3137
2010-08-12 14:15:00,68.87,68.92,68.83,68.89,29529.47539210384,47.6516,47.6862,47.6239,47.6654,29529.4754
2010-08-12 14:20:00,68.89,68.89,68.78,68.85,13196.322336398052,47.6654,47.6654,47.5893,47.6378,13196.3223
2010-08-12 14:25:00,68.85,68.93,68.84,68.92,27690.64359113034,47.6378,47.6931,47.6308,47.6862,27690.6436
2010-08-12 14:30:00,68.89,68.91,68.82,68.86,27582.47701460249,47.6654,47.6793,47.617,47.6447,27582.477
2010-08-12 14:35:00,68.87,68.9,68.78,68.88,18171.98485667929,47.6516,47.6724,47.5893,47.6585,18171.9849
2010-08-12 14:40:00,68.87,68.9,68.81,68.88,14602.48783126014,47.6516,47.6724,47.6101,47.6585,14602.4878
2010-08-12 14:45:00,68.87,68.88,68.79,68.83,13520.82206598161,47.6516,47.6585,47.5963,47.6239,13520.8221
2010-08-12 14:50:00,68.86,69.05,68.85,69.05,10059.491617090318,47.6447,47.7761,47.6378,47.7761,10059.4916
2010-08-12 14:55:00,69.05,69.08,68.96,68.97,11249.3239588967,47.7761,47.7969,47.7139,47.7208,11249.324
2010-08-12 15:00:00,68.97,69.19,68.95,69.17,24878.312601406164,47.7208,47.873,47.707,47.8592,24878.3126
2010-08-12 15:05:00,69.16,69.21,69.11,69.21,20010.816657652784,47.8523,47.8869,47.8177,47.8869,20010.8167
2010-08-12 15:10:00,69.21,69.3,69.21,69.3,30286.641427798808,47.8869,47.9491,47.8869,47.9491,30286.6414
2010-08-12 15:15:00,69.27,69.32,69.12,69.12,24337.4797187669,47.9284,47.963,47.8246,47.8246,24337.4797
2010-08-12 15:20:00,69.12,69.22,69.12,69.19,14926.9875608437,47.8246,47.8938,47.8246,47.873,14926.9876
2010-08-12 15:25:00,69.19,69.19,69.04,69.1,19361.817198485667,47.873,47.873,47.7692,47.8107,19361.8172
2010-08-12 15:30:00,69.1,69.15,69.06,69.13,36019.469983775016,47.8107,47.8453,47.7831,47.8315,36019.47
2010-08-12 15:35:00,69.14,69.18,69.07,69.11,19469.98377501352,47.8384,47.8661,47.79,47.8177,19469.9838
2010-08-12 15:40:00,69.11,69.11,68.87,69.0,36343.96971335857,47.8177,47.8177,47.6516,47.7416,36343.9697
2010-08-12 15:45:00,69.0,69.12,69.0,69.1,43699.29691725257,47.7416,47.8246,47.7416,47.8107,43699.2969
2010-08-12 15:50:00,69.12,69.14,69.04,69.06,43158.4640346133,47.8246,47.8384,47.7692,47.7831,43158.464
2010-08-12 15:55:00,69.05,69.12,69.0,69.01,61222.282314764736,47.7761,47.8246,47.7416,47.7485,61222.2823
2010-08-13 09:30:00,68.7,68.85,68.58,68.85,28015.14332071389,47.534,47.6378,47.451,47.6378,28015.1433
2010-08-13 09:35:00,68.86,68.88,68.64,68.64,12114.656571119524,47.6447,47.6585,47.4925,47.4925,12114.6566
2010-08-13 09:40:00,68.68,68.9,68.55,68.7,14710.654407787992,47.5201,47.6724,47.4302,47.534,14710.6544
2010-08-13 09:45:00,68.72,68.89,68.7,68.89,8545.159545700379,47.5478,47.6654,47.534,47.6654,8545.1595
2010-08-13 09:50:00,68.89,68.89,68.62,68.76,12330.98972417523,47.6654,47.6654,47.4786,47.5755,12330.9897
2010-08-13 09:55:00,68.74,69.05,68.74,69.01,12330.98972417523,47.5617,47.7761,47.5617,47.7485,12330.9897
2010-08-13 10:00:00,69.0,69.07,68.94,69.0,17847.485127095726,47.7416,47.79,47.7,47.7416,17847.4851
2010-08-13 10:05:00,69.03,69.06,68.99,69.01,15035.154137371552,47.7623,47.7831,47.7346,47.7485,15035.1541
2010-08-13 10:10:00,68.99,69.04,68.96,68.99,14169.821525148727,47.7346,47.7692,47.7139,47.7346,14169.8215
2010-08-13 10:15:00,68.99,69.01,68.88,68.9,9518.658734451054,47.7346,47.7485,47.6585,47.6724,9518.6587
2010-08-13 10:20:00,68.89,68.97,68.8,68.81,12006.489994591671,47.6654,47.7208,47.6032,47.6101,12006.49
2010-08-13 10:25:00,68.81,68.89,68.72,68.81,10167.658193618172,47.6101,47.6654,47.5478,47.6101,10167.6582
2010-08-13 10:30:00,68.81,68.84,68.69,68.8,16116.81990265008,47.6101,47.6308,47.5271,47.6032,16116.8199
2010-08-13 10:35:00,68.81,68.95,68.81,68.94,10492.15792320173,47.6101,47.707,47.6101,47.7,10492.1579
2010-08-13 10:40:00,68.96,68.96,68.81,68.87,9410.4921579232,47.7139,47.7139,47.6101,47.6516,9410.4922
2010-08-13 10:45:00,68.85,68.88,68.74,68.76,7787.993510005408,47.6378,47.6585,47.5617,47.5755,7787.9935
2010-08-13 10:50:00,68.75,68.8,68.63,68.67,11573.82368848026,47.5686,47.6032,47.4855,47.5132,11573.8237
2010-08-13 10:55:00,68.69,68.76,68.61,68.74,6922.660897782585,47.5271,47.5755,47.4717,47.5617,6922.6609
2010-08-13 11:00:00,68.72,68.78,68.62,68.77,17198.48566792861,47.5478,47.5893,47.4786,47.5824,17198.4857
2010-08-13 11:05:00,68.76,68.92,68.76,68.9,14386.154678204435,47.5755,47.6862,47.5755,47.6724,14386.1547
2010-08-13 11:10:00,68.89,68.92,68.84,68.89,14818.820984315846,47.6654,47.6862,47.6308,47.6654,14818.821
2010-08-13 11:15:00,68.93,69.05,68.92,68.92,4759.329367225527,47.6931,47.7761,47.6862,47.6862,4759.3294
2010-08-13 11:20:00,68.93,68.94,68.84,68.91,16441.31963223364,47.6931,47.7,47.6308,47.6793,16441.3196
2010-08-13 11:25:00,68.89,68.93,68.83,68.89,9518.658734451054,47.6654,47.6931,47.6239,47.6654,9518.6587
2010-08-13 11:30:00,68.89,68.91,68.84,68.91,15035.154137371552,47.6654,47.6793,47.6308,47.6793,15035.1541
2010-08-13 11:35:00,68.89,68.89,68.81,68.86,18496.484586262843,47.6654,47.6654,47.6101,47.6447,18496.4846
2010-08-13 11:40:00,68.85,68.93,68.85,68.93,13520.82206598161,47.6378,47.6931,47.6378,47.6931,13520.8221
2010-08-13 11:45:00,68.94,68.95,68.86,68.95,10816.657652785289,47.7,47.707,47.6447,47.707,10816.6577
2010-08-13 11:50:00,68.94,68.95,68.9,68.95,4759.329367225527,47.7,47.707,47.6724,47.707,4759.3294
2010-08-13 11:55:00,68.96,69.05,68.95,69.05,28123.30989724175,47.7139,47.7761,47.707,47.7761,28123.3099
2010-08-13 12:00:00,69.06,69.11,69.01,69.07,5840.995132504056,47.7831,47.8177,47.7485,47.79,5840.9951
2010-08-13 12:05:00,69.08,69.12,69.06,69.09,4110.32990805841,47.7969,47.8246,47.7831,47.8038,4110.3299
2010-08-13 12:10:00,69.07,69.14,69.01,69.06,6814.494321254732,47.79,47.8384,47.7485,47.7831,6814.4943
2010-08-13 12:15:00,69.07,69.11,68.97,69.04,5732.828555976204,47.79,47.8177,47.7208,47.7692,5732.8286
2010-08-13 12:20:00,69.03,69.05,68.97,69.0,12114.656571119524,47.7623,47.7761,47.7208,47.7416,12114.6566
2010-08-13 12:25:00,68.98,69.11,68.94,69.08,17955.65170362358,47.7277,47.8177,47.7,47.7969,17955.6517
2010-08-13 12:30:00,69.09,69.11,69.0,69.05,5732.828555976204,47.8038,47.8177,47.7416,47.7761,5732.8286
2010-08-13 12:35:00,69.06,69.11,69.04,69.1,9302.32558139535,47.7831,47.8177,47.7692,47.8107,9302.3256
2010-08-13 12:40:00,69.1,69.25,69.09,69.25,12655.489453758788,47.8107,47.9145,47.8038,47.9145,12655.4895
2010-08-13 12:45:00,69.24,69.39,69.22,69.39,23255.81395348837,47.9076,48.0114,47.8938,48.0114,23255.814
2010-08-13 12:50:00,69.38,69.42,69.35,69.4,14818.820984315846,48.0045,48.0322,47.9837,48.0183,14818.821
2010-08-13 12:55:00,69.42,69.5,69.38,69.48,16982.152514872905,48.0322,48.0875,48.0045,48.0737,16982.1525
2010-08-13 13:00:00,69.47,69.58,69.47,69.58,17955.65170362358,48.0667,48.1429,48.0667,48.1429,17955.6517
2010-08-13 13:05:00,69.56,69.6,69.54,69.55,36019.469983775016,48.129,48.1567,48.1152,48.1221,36019.47
2010-08-13 13:10:00,69.57,69.68,69.5,69.66,24661.97944835046,48.1359,48.212,48.0875,48.1982,24661.9794
2010-08-13 13:15:00,69.66,69.66,69.58,69.63,10275.824770146024,48.1982,48.1982,48.1429,48.1775,10275.8248
2010-08-13 13:20:00,69.61,69.65,69.55,69.65,27474.31043807464,48.1636,48.1913,48.1221,48.1913,27474.3104
2010-08-13 13:25:00,69.66,69.66,69.6,69.66,10275.824770146024,48.1982,48.1982,48.1567,48.1982,10275.8248
2010-08-13 13:30:00,69.66,69.76,69.64,69.73,30394.808004326664,48.1982,48.2674,48.1844,48.2466,30394.808
2010-08-13 13:35:00,69.73,69.86,69.66,69.82,25527.312060573284,48.2466,48.3366,48.1982,48.3089,25527.3121
2010-08-13 13:40:00,69.82,69.87,69.75,69.83,14277.98810167658,48.3089,48.3435,48.2605,48.3158,14277.9881
2010-08-13 13:45:00,69.84,69.94,69.83,69.94,33531.638723634394,48.3228,48.3919,48.3158,48.3919,33531.6387
2010-08-13 13:50:00,69.93,70.03,69.93,69.98,27041.64413196322,48.385,48.4542,48.385,48.4196,27041.6441
2010-08-13 13:55:00,69.98,70.07,69.95,69.95,28123.30989724175,48.4196,48.4819,48.3989,48.3989,28123.3099
2010-08-13 14:00:00,69.94,69.94,69.79,69.89,35803.136830719304,48.3919,48.3919,48.2882,48.3574,35803.1368
2010-08-13 14:05:00,69.87,69.93,69.86,69.93,27041.64413196322,48.3435,48.385,48.3366,48.385,27041.6441
2010-08-13 14:10:00,69.93,69.96,69.89,69.9,19469.98377501352,48.385,48.4058,48.3574,48.3643,19469.9838
2010-08-13 14:15:00,69.89,69.96,69.87,69.92,21092.48242293132,48.3574,48.4058,48.3435,48.3781,21092.4824
2010-08-13 14:20:00,69.91,69.91,69.74,69.8,16657.652785289345,48.3712,48.3712,48.2536,48.2951,16657.6528
2010-08-13 14:25:00,69.78,69.78,69.67,69.75,10816.657652785289,48.2812,48.2812,48.2051,48.2605,10816.6577
2010-08-13 14:30:00,69.74,69.76,69.66,69.66,9085.992428339645,48.2536,48.2674,48.1982,48.1982,9085.9924
2010-08-13 14:35:00,69.63,69.69,69.57,69.57,14277.98810167658,48.1775,48.219,48.1359,48.1359,14277.9881
2010-08-13 14:40:00,69.58,69.66,69.57,69.65,15359.65386695511,48.1429,48.1982,48.1359,48.1913,15359.6539
2010-08-13 14:45:00,69.66,69.7,69.63,69.66,15359.65386695511,48.1982,48.2259,48.1775,48.1982,15359.6539
2010-08-13 14:50:00,69.64,69.74,69.64,69.7,20227.14981070849,48.1844,48.2536,48.1844,48.2259,20227.1498
2010-08-13 14:55:00,69.7,69.74,69.64,69.73,16657.652785289345,48.2259,48.2536,48.1844,48.2466,16657.6528
2010-08-13 15:00:00,69.71,69.81,69.71,69.76,24878.312601406164,48.2328,48.302,48.2328,48.2674,24878.3126
2010-08-13 15:05:00,69.77,69.85,69.74,69.81,15251.487290427258,48.2743,48.3297,48.2536,48.302,15251.4873
2010-08-13 15:10:00,69.82,69.84,69.75,69.77,8653.32612222823,48.3089,48.3228,48.2605,48.2743,8653.3261
2010-08-13 15:15:00,69.77,69.85,69.77,69.84,16657.652785289345,48.2743,48.3297,48.2743,48.3228,16657.6528
2010-08-13 15:20:00,69.84,69.88,69.83,69.85,9843.158464034614,48.3228,48.3504,48.3158,48.3297,9843.1585
2010-08-13 15:25:00,69.85,69.89,69.84,69.86,28772.30935640887,48.3297,48.3574,48.3228,48.3366,28772.3094
2010-08-13 15:30:00,69.86,69.98,69.86,69.97,66089.77825851811,48.3366,48.4196,48.3366,48.4127,66089.7783
2010-08-13 15:35:00,69.97,70.01,69.9,70.0,30070.308274743104,48.4127,48.4404,48.3643,48.4335,30070.3083
2010-08-13 15:40:00,70.0,70.04,69.94,69.96,51919.956733369385,48.4335,48.4611,48.3919,48.4058,51919.9567
2010-08-13 15:45:00,69.92,69.96,69.8,69.9,88912.92590589507,48.3781,48.4058,48.2951,48.3643,88912.9259
2010-08-13 15:50:00,69.9,69.98,69.88,69.94,67928.61005949162,48.3643,48.4196,48.3504,48.3919,67928.6101
2010-08-13 15:55:00,69.96,70.07,69.93,69.95,143969.7133585722,48.4058,48.4819,48.385,48.3989,143969.7134
2010-08-16 09:30:00,69.19,69.6,68.88,69.27,35262.30394808004,47.873,48.1567,47.6585,47.9284,35262.3039
2010-08-16 09:35:00,69.29,69.5,69.21,69.42,13088.1557598702,47.9422,48.0875,47.8869,48.0322,13088.1558
2010-08-16 09:40:00,69.42,69.63,69.42,69.57,10816.657652785289,48.0322,48.1775,48.0322,48.1359,10816.6577
2010-08-16 09:45:00,69.56,69.85,69.55,69.82,12222.823147647376,48.129,48.3297,48.1221,48.3089,12222.8231
2010-08-16 09:50:00,69.77,69.95,69.75,69.92,26717.144402379665,48.2743,48.3989,48.2605,48.3781,26717.1444
2010-08-16 09:55:00,69.92,69.92,69.81,69.85,7896.160086533261,48.3781,48.3781,48.302,48.3297,7896.1601
2010-08-16 10:00:00,69.82,70.02,69.75,69.98,30178.47485127096,48.3089,48.4473,48.2605,48.4196,30178.4749
2010-08-16 10:05:00,69.98,70.34,69.98,70.31,36560.30286641428,48.4196,48.6687,48.4196,48.648,36560.3029
2010-08-16 10:10:00,70.3,70.44,70.27,70.31,20659.8161168199,48.641,48.7379,48.6203,48.648,20659.8161
2010-08-16 10:15:00,70.32,70.44,70.23,70.36,15035.154137371552,48.6549,48.7379,48.5926,48.6825,15035.1541
2010-08-16 10:20:00,70.35,70.35,70.21,70.24,9843.158464034614,48.6756,48.6756,48.5788,48.5995,9843.1585
2010-08-16 10:25:00,70.23,70.31,70.15,70.23,14602.48783126014,48.5926,48.648,48.5372,48.5926,14602.4878
2010-08-16 10:30:00,70.23,70.33,70.22,70.28,13845.32179556517,48.5926,48.6618,48.5857,48.6272,13845.3218
2010-08-16 10:35:00,70.31,70.49,70.25,70.47,25094.64575446187,48.648,48.7725,48.6064,48.7587,25094.6458
2010-08-16 10:40:00,70.47,70.53,70.44,70.49,11141.157382368849,48.7587,48.8002,48.7379,48.7725,11141.1574
2010-08-16 10:45:00,70.48,70.5,70.36,70.39,11032.990805840996,48.7656,48.7794,48.6825,48.7033,11032.9908
2010-08-16 10:50:00,70.39,70.45,70.26,70.29,6814.494321254732,48.7033,48.7448,48.6134,48.6341,6814.4943
2010-08-16 10:55:00,70.29,70.37,70.29,70.34,4326.663061114115,48.6341,48.6895,48.6341,48.6687,4326.6631
2010-08-16 11:00:00,70.29,70.31,70.12,70.12,16873.98593834505,48.6341,48.648,48.5165,48.5165,16873.9859
2010-08-16 11:05:00,70.14,70.23,70.12,70.14,18712.81773931855,48.5303,48.5926,48.5165,48.5303,18712.8177
2010-08-16 11:10:00,70.13,70.25,70.13,70.2,6381.828015143321,48.5234,48.6064,48.5234,48.5718,6381.828
2010-08-16 11:15:00,70.2,70.21,70.12,70.18,12871.822606814494,48.5718,48.5788,48.5165,48.558,12871.8226
2010-08-16 11:20:00,70.2,70.23,70.15,70.16,16765.819361817197,48.5718,48.5926,48.5372,48.5442,16765.8194
2010-08-16 11:25:00,70.17,70.24,70.12,70.17,21200.648999459165,48.5511,48.5995,48.5165,48.5511,21200.649
2010-08-16 11:30:00,70.14,70.23,70.14,70.2,5516.495402920497,48.5303,48.5926,48.5303,48.5718,5516.4954
2010-08-16 11:35:00,70.2,70.35,70.2,70.31,6489.994591671173,48.5718,48.6756,48.5718,48.648,6489.9946
2010-08-16 11:40:00,70.31,70.38,70.26,70.38,19794.48350459708,48.648,48.6964,48.6134,48.6964,19794.4835
2010-08-16 11:45:00,70.41,70.47,70.37,70.45,12547.322877230936,48.7171,48.7587,48.6895,48.7448,12547.3229
2010-08-16 11:50:00,70.45,70.47,70.41,70.46,4326.663061114115,48.7448,48.7587,48.7171,48.7517,4326.6631
2010-08-16 11:55:00,70.47,70.56,70.47,70.52,11141.157382368849,48.7587,48.8209,48.7587,48.7933,11141.1574
2010-08-16 12:00:00,70.47,70.52,70.45,70.51,5083.829096809086,48.7587,48.7933,48.7448,48.7863,5083.8291
2010-08-16 12:05:00,70.51,70.52,70.47,70.47,6381.828015143321,48.7863,48.7933,48.7587,48.7587,6381.828
2010-08-16 12:10:00,70.47,70.47,70.44,70.44,3785.830178474851,48.7587,48.7587,48.7379,48.7379,3785.8302
2010-08-16 12:15:00,70.41,70.41,70.32,70.36,11898.323418063816,48.7171,48.7171,48.6549,48.6825,11898.3234
2010-08-16 12:20:00,70.36,70.37,70.3,70.33,20767.98269334776,48.6825,48.6895,48.641,48.6618,20767.9827
2010-08-16 12:25:00,70.32,70.45,70.29,70.45,5840.995132504056,48.6549,48.7448,48.6341,48.7448,5840.9951
2010-08-16 12:30:00,70.45,70.5,70.36,70.48,5300.162249864791,48.7448,48.7794,48.6825,48.7656,5300.1622
2010-08-16 12:35:00,70.47,70.53,70.45,70.49,7355.327203893997,48.7587,48.8002,48.7448,48.7725,7355.3272
2010-08-16 12:40:00,70.49,70.51,70.43,70.5,14061.654948620877,48.7725,48.7863,48.731,48.7794,14061.6549
2010-08-16 12:45:00,70.5,70.53,70.45,70.5,13196.322336398052,48.7794,48.8002,48.7448,48.7794,13196.3223
2010-08-16 12:50:00,70.52,70.58,70.48,70.54,10924.824229313142,48.7933,48.8348,48.7656,48.8071,10924.8242
2010-08-16 12:55:00,70.53,70.58,70.48,70.58,9734.99188750676,48.8002,48.8348,48.7656,48.8348,9734.9919
2010-08-16 13:00:00,70.58,70.63,70.47,70.47,14926.9875608437,48.8348,48.8694,48.7587,48.7587,14926.9876
2010-08-16 13:05:00,70.45,70.54,70.45,70.52,6489.994591671173,48.7448,48.8071,48.7448,48.7933,6489.9946
2010-08-16 13:10:00,70.54,70.61,70.54,70.6,7787.993510005408,48.8071,48.8555,48.8071,48.8486,7787.9935
2010-08-16 13:15:00,70.63,70.68,70.62,70.62,6814.494321254732,48.8694,48.904,48.8624,48.8624,6814.4943
2010-08-16 13:20:00,70.6,70.64,70.56,70.56,11357.490535424551,48.8486,48.8763,48.8209,48.8209,11357.4905
2010-08-16 13:25:00,70.56,70.59,70.52,70.56,31476.4737696052,48.8209,48.8417,48.7933,48.8209,31476.4738
2010-08-16 13:30:00,70.55,70.67,70.55,70.66,18820.984315846403,48.814,48.897,48.814,48.8901,18820.9843
2010-08-16 13:35:00,70.66,70.75,70.63,70.7,12871.822606814494,48.8901,48.9524,48.8694,48.9178,12871.8226
2010-08-16 13:40:00,70.71,70.78,70.69,70.72,10275.824770146024,48.9247,48.9731,48.9109,48.9316,10275.8248
2010-08-16 13:45:00,70.71,70.79,70.69,70.73,7355.327203893997,48.9247,48.9801,48.9109,48.9386,7355.3272
2010-08-16 13:50:00,70.73,70.73,70.41,70.41,24121.146565711195,48.9386,48.9386,48.7171,48.7171,24121.1466
2010-08-16 13:55:00,70.42,70.43,70.36,70.42,18063.81828015144,48.7241,48.731,48.6825,48.7241,18063.8183
2010-08-16 14:00:00,70.43,70.57,70.42,70.55,31043.80746349378,48.731,48.8278,48.7241,48.814,31043.8075
2010-08-16 14:05:00,70.55,70.58,70.39,70.39,19145.484045429963,48.814,48.8348,48.7033,48.7033,19145.484
2010-08-16 14:10:00,70.38,70.38,70.28,70.37,7571.660356949702,48.6964,48.6964,48.6272,48.6895,7571.6604
2010-08-16 14:15:00,70.32,70.36,70.29,70.33,5949.161709031909,48.6549,48.6825,48.6341,48.6618,5949.1617
2010-08-16 14:20:00,70.32,70.38,70.32,70.38,1622.4986479177933,48.6549,48.6964,48.6549,48.6964,1622.4986
2010-08-16 14:25:00,70.36,70.38,70.29,70.31,5408.328826392644,48.6825,48.6964,48.6341,48.648,5408.3288
2010-08-16 14:30:00,70.31,70.33,70.24,70.24,4867.49594375338,48.648,48.6618,48.5995,48.5995,4867.4959
2010-08-16 14:35:00,70.24,70.31,70.23,70.28,7463.49378042185,48.5995,48.648,48.5926,48.6272,7463.4938
2010-08-16 14:40:00,70.28,70.28,70.18,70.23,9302.32558139535,48.6272,48.6272,48.558,48.5926,9302.3256
2010-08-16 14:45:00,70.19,70.26,70.19,70.21,10059.491617090318,48.5649,48.6134,48.5649,48.5788,10059.4916
2010-08-16 14:50:00,70.2,70.2,69.96,69.98,22823.14764737696,48.5718,48.5718,48.4058,48.4196,22823.1476
2010-08-16 14:55:00,69.98,70.05,69.94,69.97,14926.9875608437,48.4196,48.4681,48.3919,48.4127,14926.9876
2010-08-16 15:00:00,69.93,69.98,69.86,69.87,43915.630070308274,48.385,48.4196,48.3366,48.3435,43915.6301
2010-08-16 15:05:00,69.88,69.98,69.87,69.92,16549.486208761493,48.3504,48.4196,48.3435,48.3781,16549.4862
2010-08-16 15:10:00,69.89,69.91,69.81,69.85,13845.32179556517,48.3574,48.3712,48.302,48.3297,13845.3218
2010-08-16 15:15:00,69.85,69.91,69.83,69.9,14602.48783126014,48.3297,48.3712,48.3158,48.3643,14602.4878
2010-08-16 15:20:00,69.9,69.91,69.84,69.91,14277.98810167658,48.3643,48.3712,48.3228,48.3712,14277.9881
2010-08-16 15:25:00,69.9,70.0,69.86,69.98,11573.82368848026,48.3643,48.4335,48.3366,48.4196,11573.8237
2010-08-16 15:30:00,69.99,70.01,69.93,69.98,10600.324499729582,48.4265,48.4404,48.385,48.4196,10600.3245
2010-08-16 15:35:00,69.95,70.04,69.94,69.99,10167.658193618172,48.3989,48.4611,48.3919,48.4265,10167.6582
2010-08-16 15:40:00,69.98,70.1,69.96,70.09,11681.990265008111,48.4196,48.5027,48.4058,48.4957,11681.9903
2010-08-16 15:45:00,70.09,70.15,70.07,70.1,26068.14494321255,48.4957,48.5372,48.4819,48.5027,26068.1449
2010-08-16 15:50:00,70.1,70.15,70.09,70.12,22390.48134126555,48.5027,48.5372,48.4957,48.5165,22390.4813
2010-08-16 15:55:00,70.1,70.22,70.1,70.18,39805.30016224986,48.5027,48.5857,48.5027,48.558,39805.3002
2010-08-17 09:30:00,70.93,71.24,70.88,71.05,27906.97674418605,49.0769,49.2914,49.0423,49.16,27906.9767
2010-08-17 09:35:00,71.06,71.27,70.86,71.27,10383.991346673878,49.1669,49.3122,49.0285,49.3122,10383.9913
2010-08-17 09:40:00,71.3,71.46,71.2,71.36,18496.484586262843,49.3329,49.4436,49.2637,49.3745,18496.4846
2010-08-17 09:45:00,71.36,71.4,71.17,71.37,10708.491076257436,49.3745,49.4021,49.243,49.3814,10708.4911
2010-08-17 09:50:00,71.37,71.65,71.33,71.59,79286.10059491616,49.3814,49.5751,49.3537,49.5336,79286.1006
2010-08-17 09:55:00,71.59,71.64,71.56,71.63,21416.98215251488,49.5336,49.5682,49.5128,49.5613,21416.9822
2010-08-17 10:00:00,71.63,71.76,71.61,71.69,34829.63764196863,49.5613,49.6512,49.5474,49.6028,34829.6376
2010-08-17 10:05:00,71.69,71.76,71.66,71.69,21200.648999459165,49.6028,49.6512,49.582,49.6028,21200.649
2010-08-17 10:10:00,71.68,71.83,71.65,71.8,45105.462412114655,49.5959,49.6996,49.5751,49.6789,45105.4624
2010-08-17 10:15:00,71.8,71.83,71.69,71.69,51054.62412114657,49.6789,49.6996,49.6028,49.6028,51054.6241
2010-08-17 10:20:00,71.7,71.82,71.68,71.73,20876.14926987561,49.6097,49.6927,49.5959,49.6305,20876.1493
2010-08-17 10:25:00,71.72,71.94,71.69,71.88,28231.47647376961,49.6235,49.7758,49.6028,49.7342,28231.4765
2010-08-17 10:30:00,71.89,71.96,71.74,71.75,56895.61925365062,49.7412,49.7896,49.6374,49.6443,56895.6193
2010-08-17 10:35:00,71.74,71.77,71.7,71.72,38074.63493780421,49.6374,49.6581,49.6097,49.6235,38074.6349
2010-08-17 10:40:00,71.72,71.82,71.68,71.72,20551.64954029205,49.6235,49.6927,49.5959,49.6235,20551.6495
2010-08-17 10:45:00,71.72,71.79,71.67,71.7,21092.48242293132,49.6235,49.672,49.5889,49.6097,21092.4824
2010-08-17 10:50:00,71.71,71.84,71.71,71.82,28880.475932936723,49.6166,49.7066,49.6166,49.6927,28880.4759
2010-08-17 10:55:00,71.82,71.83,71.71,71.71,16333.153055705789,49.6927,49.6996,49.6166,49.6166,16333.1531
2010-08-17 11:00:00,71.71,71.83,71.7,71.79,60897.78258518118,49.6166,49.6996,49.6097,49.672,60897.7826
2010-08-17 11:05:00,71.79,71.79,71.69,71.76,16982.152514872905,49.672,49.672,49.6028,49.6512,16982.1525
2010-08-17 11:10:00,71.77,71.87,71.76,71.87,25094.64575446187,49.6581,49.7273,49.6512,49.7273,25094.6458
2010-08-17 11:15:00,71.86,71.88,71.73,71.75,20227.14981070849,49.7204,49.7342,49.6305,49.6443,20227.1498
2010-08-17 11:20:00,71.75,71.79,71.75,71.78,5732.828555976204,49.6443,49.672,49.6443,49.6651,5732.8286
2010-08-17 11:25:00,71.79,71.8,71.69,71.74,8004.326663061114,49.672,49.6789,49.6028,49.6374,8004.3267
2010-08-17 11:30:00,71.71,71.81,71.71,71.78,10708.491076257436,49.6166,49.6858,49.6166,49.6651,10708.4911
2010-08-17 11:35:00,71.77,71.81,71.74,71.81,12655.489453758788,49.6581,49.6858,49.6374,49.6858,12655.4895
2010-08-17 11:40:00,71.79,71.82,71.7,71.72,6057.328285559762,49.672,49.6927,49.6097,49.6235,6057.3283
2010-08-17 11:45:00,71.72,71.78,71.7,71.72,8977.82585181179,49.6235,49.6651,49.6097,49.6235,8977.8259
2010-08-17 11:50:00,71.73,71.76,71.71,71.74,7030.8274743104375,49.6305,49.6512,49.6166,49.6374,7030.8275
2010-08-17 11:55:00,71.74,71.74,71.71,71.73,2704.164413196322,49.6374,49.6374,49.6166,49.6305,2704.1644
2010-08-17 12:00:00,71.74,71.79,71.72,71.77,6489.994591671173,49.6374,49.672,49.6235,49.6581,6489.9946
2010-08-17 12:05:00,71.76,71.77,71.72,71.72,2487.8312601406165,49.6512,49.6581,49.6235,49.6235,2487.8313
2010-08-17 12:10:00,71.72,71.73,71.64,71.66,4218.496484586262,49.6235,49.6305,49.5682,49.582,4218.4965
2010-08-17 12:15:00,71.67,71.7,71.6,71.6,6814.494321254732,49.5889,49.6097,49.5405,49.5405,6814.4943
2010-08-17 12:20:00,71.61,71.62,71.53,71.61,21308.81557598702,49.5474,49.5543,49.4921,49.5474,21308.8156
2010-08-17 12:25:00,71.61,71.61,71.54,71.59,2704.164413196322,49.5474,49.5474,49.499,49.5336,2704.1644
2010-08-17 12:30:00,71.6,71.61,71.57,71.6,4218.496484586262,49.5405,49.5474,49.5198,49.5405,4218.4965
2010-08-17 12:35:00,71.59,71.64,71.59,71.62,5300.162249864791,49.5336,49.5682,49.5336,49.5543,5300.1622
2010-08-17 12:40:00,71.64,71.69,71.63,71.69,4542.9962141698215,49.5682,49.6028,49.5613,49.6028,4542.9962
2010-08-17 12:45:00,71.69,71.69,71.62,71.65,5300.162249864791,49.6028,49.6028,49.5543,49.5751,5300.1622
2010-08-17 12:50:00,71.65,71.65,71.57,71.57,3785.830178474851,49.5751,49.5751,49.5198,49.5198,3785.8302
2010-08-17 12:55:00,71.59,71.66,71.55,71.63,58842.61763115197,49.5336,49.582,49.5059,49.5613,58842.6176
2010-08-17 13:00:00,71.63,71.72,71.59,71.69,23688.480259599783,49.5613,49.6235,49.5336,49.6028,23688.4803
2010-08-17 13:05:00,71.69,71.82,71.69,71.82,19794.48350459708,49.6028,49.6927,49.6028,49.6927,19794.4835
2010-08-17 13:10:00,71.82,71.82,71.72,71.77,6598.161168199026,49.6927,49.6927,49.6235,49.6581,6598.1612
2010-08-17 13:15:00,71.79,71.9,71.78,71.88,26284.478096268253,49.672,49.7481,49.6651,49.7342,26284.4781
2010-08-17 13:20:00,71.89,71.91,71.75,71.76,26825.31097890752,49.7412,49.755,49.6443,49.6512,26825.311
2010-08-17 13:25:00,71.78,71.82,71.72,71.75,19037.317468902107,49.6651,49.6927,49.6235,49.6443,19037.3175
2010-08-17 13:30:00,71.75,71.79,71.69,71.7,25202.812330989724,49.6443,49.672,49.6028,49.6097,25202.8123
2010-08-17 13:35:00,71.69,71.69,71.64,71.65,21633.315305570577,49.6028,49.6028,49.5682,49.5751,21633.3153
2010-08-17 13:40:00,71.65,71.65,71.57,71.61,16765.819361817197,49.5751,49.5751,49.5198,49.5474,16765.8194
2010-08-17 13:45:00,71.59,71.61,71.5,71.53,20984.31584640346,49.5336,49.5474,49.4713,49.4921,20984.3158
2010-08-17 13:50:00,71.53,71.58,71.46,71.52,16441.31963223364,49.4921,49.5267,49.4436,49.4852,16441.3196
2010-08-17 13:55:00,71.54,71.59,71.54,71.57,10600.324499729582,49.499,49.5336,49.499,49.5198,10600.3245
2010-08-17 14:00:00,71.57,71.59,71.55,71.57,9951.325040562466,49.5198,49.5336,49.5059,49.5198,9951.325
2010-08-17 14:05:00,71.58,71.58,71.52,71.54,9302.32558139535,49.5267,49.5267,49.4852,49.499,9302.3256
2010-08-17 14:10:00,71.55,71.58,71.52,71.52,12655.489453758788,49.5059,49.5267,49.4852,49.4852,12655.4895
2010-08-17 14:15:00,71.54,71.59,71.5,71.52,13304.488912925906,49.499,49.5336,49.4713,49.4852,13304.4889
2010-08-17 14:20:00,71.51,71.56,71.46,71.54,17306.65224445646,49.4782,49.5128,49.4436,49.499,17306.6522
2010-08-17 14:25:00,71.55,71.55,71.45,71.48,16116.81990265008,49.5059,49.5059,49.4367,49.4575,16116.8199
2010-08-17 14:30:00,71.5,71.52,71.47,71.48,8436.992969172525,49.4713,49.4852,49.4506,49.4575,8436.993
2010-08-17 14:35:00,71.48,71.56,71.48,71.53,27906.97674418605,49.4575,49.5128,49.4575,49.4921,27906.9767
2010-08-17 14:40:00,71.53,71.57,71.51,71.55,14926.9875608437,49.4921,49.5198,49.4782,49.5059,14926.9876
2010-08-17 14:45:00,71.56,71.62,71.55,71.59,9734.99188750676,49.5128,49.5543,49.5059,49.5336,9734.9919
2010-08-17 14:50:00,71.6,71.68,71.55,71.68,11681.990265008111,49.5405,49.5959,49.5059,49.5959,11681.9903
2010-08-17 14:55:00,71.68,71.69,71.57,71.57,11573.82368848026,49.5959,49.6028,49.5198,49.5198,11573.8237
2010-08-17 15:00:00,71.6,71.63,71.51,71.54,20551.64954029205,49.5405,49.5613,49.4782,49.499,20551.6495
2010-08-17 15:05:00,71.53,71.54,71.42,71.49,16333.153055705789,49.4921,49.499,49.416,49.4644,16333.1531
2010-08-17 15:10:00,71.49,71.5,71.39,71.47,13628.988642509465,49.4644,49.4713,49.3952,49.4506,13628.9886
2010-08-17 15:15:00,71.46,71.48,71.34,71.35,20876.14926987561,49.4436,49.4575,49.3606,49.3675,20876.1493
2010-08-17 15:20:00,71.34,71.41,71.34,71.41,15359.65386695511,49.3606,49.409,49.3606,49.409,15359.6539
2010-08-17 15:25:00,71.41,71.42,71.36,71.4,11898.323418063816,49.409,49.416,49.3745,49.4021,11898.3234
2010-08-17 15:30:00,71.4,71.42,71.36,71.39,26717.144402379665,49.4021,49.416,49.3745,49.3952,26717.1444
2010-08-17 15:35:00,71.39,71.4,71.24,71.28,72363.43969713358,49.3952,49.4021,49.2914,49.3191,72363.4397
2010-08-17 15:40:00,71.28,71.29,71.13,71.18,52677.12276906436,49.3191,49.326,49.2153,49.2499,52677.1228
2010-08-17 15:45:00,71.17,71.17,71.08,71.08,52785.28934559221,49.243,49.243,49.1807,49.1807,52785.2893
2010-08-17 15:50:00,71.09,71.15,71.04,71.04,60897.78258518118,49.1876,49.2292,49.153,49.153,60897.7826
2010-08-17 15:55:00,71.04,71.05,70.79,70.94,168956.19253650622,49.153,49.16,48.9801,49.0839,168956.1925
2010-08-18 09:30:00,71.01,71.08,70.92,71.06,17631.15197404002,49.1323,49.1807,49.07,49.1669,17631.152
2010-08-18 09:35:00,71.0,71.12,71.0,71.08,16116.81990265008,49.1254,49.2084,49.1254,49.1807,16116.8199
2010-08-18 09:40:00,71.06,71.07,70.87,70.88,8761.492698756085,49.1669,49.1738,49.0354,49.0423,8761.4927
2010-08-18 09:45:00,70.82,70.94,70.76,70.77,12222.823147647376,49.0008,49.0839,48.9593,48.9662,12222.8231
2010-08-18 09:50:00,70.77,70.81,70.64,70.81,7896.160086533261,48.9662,48.9939,48.8763,48.9939,7896.1601
2010-08-18 09:55:00,70.8,71.11,70.74,71.0,19037.317468902107,48.987,49.2015,48.9455,49.1254,19037.3175
2010-08-18 10:00:00,71.0,71.03,70.85,70.89,29421.308815575987,49.1254,49.1461,49.0216,49.0493,29421.3088
2010-08-18 10:05:00,70.91,71.13,70.9,71.11,20335.316387236344,49.0631,49.2153,49.0562,49.2015,20335.3164
2010-08-18 10:10:00,71.11,71.12,70.96,70.97,14818.820984315846,49.2015,49.2084,49.0977,49.1046,14818.821
2010-08-18 10:15:00,70.98,71.06,70.89,70.89,17847.485127095726,49.1115,49.1669,49.0493,49.0493,17847.4851
2010-08-18 10:20:00,70.85,70.86,70.68,70.73,11681.990265008111,49.0216,49.0285,48.904,48.9386,11681.9903
2010-08-18 10:25:00,70.7,70.71,70.53,70.53,7787.993510005408,48.9178,48.9247,48.8002,48.8002,7787.9935
2010-08-18 10:30:00,70.58,70.67,70.54,70.67,11141.157382368849,48.8348,48.897,48.8071,48.897,11141.1574
2010-08-18 10:35:00,70.68,70.79,70.67,70.73,10275.824770146024,48.904,48.9801,48.897,48.9386,10275.8248
2010-08-18 10:40:00,70.76,70.84,70.76,70.81,4651.162790697675,48.9593,49.0147,48.9593,48.9939,4651.1628
2010-08-18 10:45:00,70.77,70.78,70.66,70.71,10383.991346673878,48.9662,48.9731,48.8901,48.9247,10383.9913
2010-08-18 10:50:00,70.72,70.77,70.66,70.75,15359.65386695511,48.9316,48.9662,48.8901,48.9524,15359.6539
2010-08-18 10:55:00,70.76,70.86,70.69,70.86,57328.28555976203,48.9593,49.0285,48.9109,49.0285,57328.2856
2010-08-18 11:00:00,70.83,70.96,70.75,70.92,32125.47322877231,49.0077,49.0977,48.9524,49.07,32125.4732
2010-08-18 11:05:00,70.92,71.16,70.92,71.08,20876.14926987561,49.07,49.2361,49.07,49.1807,20876.1493
2010-08-18 11:10:00,71.08,71.22,71.08,71.21,34072.47160627366,49.1807,49.2776,49.1807,49.2707,34072.4716
2010-08-18 11:15:00,71.21,71.33,71.11,71.33,74202.27149810709,49.2707,49.3537,49.2015,49.3537,74202.2715
2010-08-18 11:20:00,71.33,71.36,71.22,71.31,22498.6479177934,49.3537,49.3745,49.2776,49.3399,22498.6479
2010-08-18 11:25:00,71.31,71.36,71.2,71.2,13196.322336398052,49.3399,49.3745,49.2637,49.2637,13196.3223
2010-08-18 11:30:00,71.2,71.2,71.06,71.06,11465.657111952409,49.2637,49.2637,49.1669,49.1669,11465.6571
2010-08-18 11:35:00,71.06,71.08,71.0,71.08,8761.492698756085,49.1669,49.1807,49.1254,49.1807,8761.4927
2010-08-18 11:40:00,71.08,71.1,71.06,71.07,5408.328826392644,49.1807,49.1946,49.1669,49.1738,5408.3288
2010-08-18 11:45:00,71.05,71.08,70.96,71.08,9302.32558139535,49.16,49.1807,49.0977,49.1807,9302.3256
2010-08-18 11:50:00,71.08,71.08,70.93,70.95,12547.322877230936,49.1807,49.1807,49.0769,49.0908,12547.3229
2010-08-18 11:55:00,70.94,70.95,70.88,70.89,7463.49378042185,49.0839,49.0908,49.0423,49.0493,7463.4938
2010-08-18 12:00:00,70.88,70.93,70.8,70.88,14710.654407787992,49.0423,49.0769,48.987,49.0423,14710.6544
2010-08-18 12:05:00,70.87,70.9,70.86,70.86,4542.9962141698215,49.0354,49.0562,49.0285,49.0285,4542.9962
2010-08-18 12:10:00,70.86,70.87,70.82,70.82,3353.16387236344,49.0285,49.0354,49.0008,49.0008,3353.1639
2010-08-18 12:15:00,70.83,70.84,70.77,70.79,6489.994591671173,49.0077,49.0147,48.9662,48.9801,6489.9946
2010-08-18 12:20:00,70.79,70.82,70.77,70.8,8761.492698756085,48.9801,49.0008,48.9662,48.987,8761.4927
2010-08-18 12:25:00,70.8,70.87,70.79,70.86,5408.328826392644,48.987,49.0354,48.9801,49.0285,5408.3288
2010-08-18 12:30:00,70.86,70.9,70.86,70.9,3028.664142779881,49.0285,49.0562,49.0285,49.0562,3028.6641
2010-08-18 12:35:00,70.88,70.9,70.84,70.89,9734.99188750676,49.0423,49.0562,49.0147,49.0493,9734.9919
2010-08-18 12:40:00,70.88,70.93,70.86,70.92,15251.487290427258,49.0423,49.0769,49.0285,49.07,15251.4873
2010-08-18 12:45:00,70.92,70.98,70.92,70.97,3785.830178474851,49.07,49.1115,49.07,49.1046,3785.8302
2010-08-18 12:50:00,70.99,71.09,70.99,71.09,7571.660356949702,49.1184,49.1876,49.1184,49.1876,7571.6604
2010-08-18 12:55:00,71.12,71.2,71.12,71.2,4002.163331530557,49.2084,49.2637,49.2084,49.2637,4002.1633
2010-08-18 13:00:00,71.2,71.2,71.17,71.17,3677.6636019469984,49.2637,49.2637,49.243,49.243,3677.6636
2010-08-18 13:05:00,71.2,71.32,71.19,71.32,8436.992969172525,49.2637,49.3468,49.2568,49.3468,8436.993
2010-08-18 13:10:00,71.33,71.35,71.31,71.31,4002.163331530557,49.3537,49.3675,49.3399,49.3399,4002.1633
2010-08-18 13:15:00,71.33,71.43,71.31,71.43,4759.329367225527,49.3537,49.4229,49.3399,49.4229,4759.3294
2010-08-18 13:20:00,71.42,71.42,71.37,71.41,4867.49594375338,49.416,49.416,49.3814,49.409,4867.4959
2010-08-18 13:25:00,71.42,71.44,71.4,71.44,3461.3304488912927,49.416,49.4298,49.4021,49.4298,3461.3304
2010-08-18 13:30:00,71.44,71.48,71.44,71.45,4218.496484586262,49.4298,49.4575,49.4298,49.4367,4218.4965
2010-08-18 13:35:00,71.43,71.43,71.3,71.3,2920.497566252028,49.4229,49.4229,49.3329,49.3329,2920.4976
2010-08-18 13:40:00,71.29,71.37,71.29,71.37,4434.8296376419685,49.326,49.3814,49.326,49.3814,4434.8296
2010-08-18 13:45:00,71.36,71.44,71.36,71.43,4110.32990805841,49.3745,49.4298,49.3745,49.4229,4110.3299
2010-08-18 13:50:00,71.43,71.43,71.42,71.43,1730.6652244456463,49.4229,49.4229,49.416,49.4229,1730.6652
2010-08-18 13:55:00,71.42,71.43,71.37,71.41,5191.995673336939,49.416,49.4229,49.3814,49.409,5191.9957
2010-08-18 14:00:00,71.42,71.46,71.37,71.39,4759.329367225527,49.416,49.4436,49.3814,49.3952,4759.3294
2010-08-18 14:05:00,71.39,71.39,71.28,71.29,2487.8312601406165,49.3952,49.3952,49.3191,49.326,2487.8313
2010-08-18 14:10:00,71.29,71.45,71.25,71.43,13304.488912925906,49.326,49.4367,49.2983,49.4229,13304.4889
2010-08-18 14:15:00,71.42,71.42,71.39,71.39,5300.162249864791,49.416,49.416,49.3952,49.3952,5300.1622
2010-08-18 14:20:00,71.38,71.42,71.38,71.4,11898.323418063816,49.3883,49.416,49.3883,49.4021,11898.3234
2010-08-18 14:25:00,71.4,71.48,71.37,71.37,6706.327744726879,49.4021,49.4575,49.3814,49.3814,6706.3277
2010-08-18 14:30:00,71.38,71.41,71.27,71.28,10059.491617090318,49.3883,49.409,49.3122,49.3191,10059.4916
2010-08-18 14:35:00,71.31,71.34,71.3,71.34,5408.328826392644,49.3399,49.3606,49.3329,49.3606,5408.3288
2010-08-18 14:40:00,71.34,71.4,71.32,71.33,8112.493239588966,49.3606,49.4021,49.3468,49.3537,8112.4932
2010-08-18 14:45:00,71.33,71.41,71.33,71.38,8220.65981611682,49.3537,49.409,49.3537,49.3883,8220.6598
2010-08-18 14:50:00,71.38,71.38,71.32,71.33,11141.157382368849,49.3883,49.3883,49.3468,49.3537,11141.1574
2010-08-18 14:55:00,71.32,71.33,71.27,71.29,10167.658193618172,49.3468,49.3537,49.3122,49.326,10167.6582
2010-08-18 15:00:00,71.29,71.35,71.28,71.33,5516.495402920497,49.326,49.3675,49.3191,49.3537,5516.4954
2010-08-18 15:05:00,71.33,71.34,71.25,71.25,5408.328826392644,49.3537,49.3606,49.2983,49.2983,5408.3288
2010-08-18 15:10:00,71.28,71.28,71.09,71.21,17306.65224445646,49.3191,49.3191,49.1876,49.2707,17306.6522
2010-08-18 15:15:00,71.23,71.29,71.23,71.28,6489.994591671173,49.2845,49.326,49.2845,49.3191,6489.9946
2010-08-18 15:20:00,71.27,71.27,71.19,71.2,12006.489994591671,49.3122,49.3122,49.2568,49.2637,12006.49
2010-08-18 15:25:00,71.2,71.26,71.19,71.26,7571.660356949702,49.2637,49.3053,49.2568,49.3053,7571.6604
2010-08-18 15:30:00,71.25,71.31,71.13,71.3,26392.644672796105,49.2983,49.3399,49.2153,49.3329,26392.6447
2010-08-18 15:35:00,71.31,71.31,71.17,71.23,13845.32179556517,49.3399,49.3399,49.243,49.2845,13845.3218
2010-08-18 15:40:00,71.23,71.24,71.1,71.17,28231.47647376961,49.2845,49.2914,49.1946,49.243,28231.4765
2010-08-18 15:45:00,71.19,71.24,71.18,71.2,16441.31963223364,49.2568,49.2914,49.2499,49.2637,16441.3196
2010-08-18 15:50:00,71.2,71.25,71.1,71.12,19794.48350459708,49.2637,49.2983,49.1946,49.2084,19794.4835
2010-08-18 15:55:00,71.12,71.22,71.11,71.2,63277.44726879394,49.2084,49.2776,49.2015,49.2637,63277.4473
2010-08-19 09:30:00,70.89,70.89,70.52,70.52,11141.157382368849,49.0493,49.0493,48.7933,48.7933,11141.1574
2010-08-19 09:35:00,70.55,70.68,70.44,70.44,10059.491617090318,48.814,48.904,48.7379,48.7379,10059.4916
2010-08-19 09:40:00,70.48,70.59,70.42,70.55,14494.321254732287,48.7656,48.8417,48.7241,48.814,14494.3213
2010-08-19 09:45:00,70.55,70.59,70.25,70.25,13845.32179556517,48.814,48.8417,48.6064,48.6064,13845.3218
2010-08-19 09:50:00,70.25,70.25,70.04,70.1,13412.655489453758,48.6064,48.6064,48.4611,48.5027,13412.6555
2010-08-19 09:55:00,70.11,70.19,70.03,70.15,14926.9875608437,48.5096,48.5649,48.4542,48.5372,14926.9876
2010-08-19 10:00:00,70.12,70.14,69.49,69.5,40237.96646836127,48.5165,48.5303,48.0806,48.0875,40237.9665
2010-08-19 10:05:00,69.54,69.77,69.46,69.72,31151.974040021632,48.1152,48.2743,48.0598,48.2397,31151.974
2010-08-19 10:10:00,69.71,69.78,69.55,69.72,29204.97566252028,48.2328,48.2812,48.1221,48.2397,29204.9757
2010-08-19 10:15:00,69.73,69.83,69.72,69.81,15035.154137371552,48.2466,48.3158,48.2397,48.302,15035.1541
2010-08-19 10:20:00,69.84,69.86,69.74,69.79,9518.658734451054,48.3228,48.3366,48.2536,48.2882,9518.6587
2010-08-19 10:25:00,69.76,69.76,69.63,69.66,8977.82585181179,48.2674,48.2674,48.1775,48.1982,8977.8259
2010-08-19 10:30:00,69.63,69.68,69.51,69.6,17631.15197404002,48.1775,48.212,48.0944,48.1567,17631.152
2010-08-19 10:35:00,69.61,69.71,69.51,69.55,13845.32179556517,48.1636,48.2328,48.0944,48.1221,13845.3218
2010-08-19 10:40:00,69.59,69.61,69.42,69.45,23363.980530016222,48.1498,48.1636,48.0322,48.0529,23363.9805
2010-08-19 10:45:00,69.44,69.51,69.36,69.41,16549.486208761493,48.046,48.0944,47.9906,48.0252,16549.4862
2010-08-19 10:50:00,69.42,69.46,69.31,69.38,26933.47755543537,48.0322,48.0598,47.956,48.0045,26933.4776
2010-08-19 10:55:00,69.43,69.48,69.3,69.33,37101.135749053545,48.0391,48.0737,47.9491,47.9699,37101.1357
2010-08-19 11:00:00,69.32,69.34,69.22,69.22,31692.806922660897,47.963,47.9768,47.8938,47.8938,31692.8069
2010-08-19 11:05:00,69.25,69.28,69.21,69.25,22390.48134126555,47.9145,47.9353,47.8869,47.9145,22390.4813
2010-08-19 11:10:00,69.25,69.29,69.18,69.23,32017.306652244457,47.9145,47.9422,47.8661,47.9007,32017.3067
2010-08-19 11:15:00,69.24,69.25,69.15,69.16,18929.15089237425,47.9076,47.9145,47.8453,47.8523,18929.1509
2010-08-19 11:20:00,69.17,69.26,69.14,69.17,8436.992969172525,47.8592,47.9214,47.8384,47.8592,8436.993
2010-08-19 11:25:00,69.15,69.25,69.15,69.17,11681.990265008111,47.8453,47.9145,47.8453,47.8592,11681.9903
2010-08-19 11:30:00,69.17,69.17,69.06,69.13,16873.98593834505,47.8592,47.8592,47.7831,47.8315,16873.9859
2010-08-19 11:35:00,69.12,69.12,68.88,68.95,26068.14494321255,47.8246,47.8246,47.6585,47.707,26068.1449
2010-08-19 11:40:00,68.96,68.98,68.83,68.84,13088.1557598702,47.7139,47.7277,47.6239,47.6308,13088.1558
2010-08-19 11:45:00,68.87,68.89,68.72,68.76,15684.153596538668,47.6516,47.6654,47.5478,47.5755,15684.1536
2010-08-19 11:50:00,68.75,68.76,68.66,68.66,19253.65062195781,47.5686,47.5755,47.5063,47.5063,19253.6506
2010-08-19 11:55:00,68.66,68.69,68.58,68.63,19794.48350459708,47.5063,47.5271,47.451,47.4855,19794.4835
2010-08-19 12:00:00,68.63,68.84,68.63,68.82,22498.6479177934,47.4855,47.6308,47.4855,47.617,22498.6479
2010-08-19 12:05:00,68.82,68.85,68.76,68.82,12330.98972417523,47.617,47.6378,47.5755,47.617,12330.9897
2010-08-19 12:10:00,68.86,68.87,68.76,68.84,9410.4921579232,47.6447,47.6516,47.5755,47.6308,9410.4922
2010-08-19 12:15:00,68.85,69.03,68.78,69.03,20010.816657652784,47.6378,47.7623,47.5893,47.7623,20010.8167
2010-08-19 12:20:00,69.06,69.17,69.01,69.11,26392.644672796105,47.7831,47.8592,47.7485,47.8177,26392.6447
2010-08-19 12:25:00,69.12,69.12,68.99,69.01,7787.993510005408,47.8246,47.8246,47.7346,47.7485,7787.9935
2010-08-19 12:30:00,69.04,69.11,69.02,69.03,24337.4797187669,47.7692,47.8177,47.7554,47.7623,24337.4797
2010-08-19 12:35:00,69.04,69.06,68.94,68.96,57544.61871281774,47.7692,47.7831,47.7,47.7139,57544.6187
2010-08-19 12:40:00,69.0,69.04,68.92,68.98,11141.157382368849,47.7416,47.7692,47.6862,47.7277,11141.1574
2010-08-19 12:45:00,69.01,69.16,69.0,69.16,52677.12276906436,47.7485,47.8523,47.7416,47.8523,52677.1228
2010-08-19 12:50:00,69.15,69.18,69.13,69.16,28988.64250946457,47.8453,47.8661,47.8315,47.8523,28988.6425
2010-08-19 12:55:00,69.14,69.21,69.12,69.2,12330.98972417523,47.8384,47.8869,47.8246,47.8799,12330.9897
2010-08-19 13:00:00,69.2,69.27,69.2,69.25,4434.8296376419685,47.8799,47.9284,47.8799,47.9145,4434.8296
2010-08-19 13:05:00,69.25,69.28,69.24,69.25,5516.495402920497,47.9145,47.9353,47.9076,47.9145,5516.4954
2010-08-19 13:10:00,69.25,69.39,69.25,69.37,50297.4580854516,47.9145,48.0114,47.9145,47.9976,50297.4581
2010-08-19 13:15:00,69.37,69.45,69.35,69.45,20443.4829637642,47.9976,48.0529,47.9837,48.0529,20443.483
2010-08-19 13:20:00,69.44,69.51,69.42,69.45,15143.320713899404,48.046,48.0944,48.0322,48.0529,15143.3207
2010-08-19 13:25:00,69.45,69.53,69.43,69.5,15035.154137371552,48.0529,48.1083,48.0391,48.0875,15035.1541
2010-08-19 13:30:00,69.46,69.49,69.42,69.42,7355.327203893997,48.0598,48.0806,48.0322,48.0322,7355.3272
2010-08-19 13:35:00,69.41,69.44,69.35,69.44,5300.162249864791,48.0252,48.046,47.9837,48.046,5300.1622
2010-08-19 13:40:00,69.45,69.46,69.33,69.33,2487.8312601406165,48.0529,48.0598,47.9699,47.9699,2487.8313
2010-08-19 13:45:00,69.37,69.59,69.35,69.53,40129.79989183342,47.9976,48.1498,47.9837,48.1083,40129.7999
2010-08-19 13:50:00,69.54,69.55,69.45,69.48,11141.157382368849,48.1152,48.1221,48.0529,48.0737,11141.1574
2010-08-19 13:55:00,69.49,69.54,69.43,69.43,6165.494862087615,48.0806,48.1152,48.0391,48.0391,6165.4949
2010-08-19 14:00:00,69.41,69.44,69.34,69.42,16333.153055705789,48.0252,48.046,47.9768,48.0322,16333.1531
2010-08-19 14:05:00,69.39,69.49,69.39,69.49,18820.984315846403,48.0114,48.0806,48.0114,48.0806,18820.9843
2010-08-19 14:10:00,69.49,69.55,69.4,69.47,45970.79502433748,48.0806,48.1221,48.0183,48.0667,45970.795
2010-08-19 14:15:00,69.47,69.59,69.47,69.55,37101.135749053545,48.0667,48.1498,48.0667,48.1221,37101.1357
2010-08-19 14:20:00,69.55,69.68,69.54,69.62,16333.153055705789,48.1221,48.212,48.1152,48.1705,16333.1531
2010-08-19 14:25:00,69.65,69.67,69.61,69.61,12655.489453758788,48.1913,48.2051,48.1636,48.1636,12655.4895
2010-08-19 14:30:00,69.61,69.83,69.61,69.77,31584.640346133045,48.1636,48.3158,48.1636,48.2743,31584.6403
2010-08-19 14:35:00,69.77,69.78,69.67,69.67,12439.156300703082,48.2743,48.2812,48.2051,48.2051,12439.1563
2010-08-19 14:40:00,69.65,69.71,69.54,69.71,19686.316928069227,48.1913,48.2328,48.1152,48.2328,19686.3169
2010-08-19 14:45:00,69.71,69.83,69.67,69.83,58193.61817198485,48.2328,48.3158,48.2051,48.3158,58193.6182
2010-08-19 14:50:00,69.83,69.83,69.71,69.74,9518.658734451054,48.3158,48.3158,48.2328,48.2536,9518.6587
2010-08-19 14:55:00,69.74,69.74,69.68,69.68,10492.15792320173,48.2536,48.2536,48.212,48.212,10492.1579
2010-08-19 15:00:00,69.63,69.67,69.6,69.62,8328.826392644673,48.1775,48.2051,48.1567,48.1705,8328.8264
2010-08-19 15:05:00,69.61,69.71,69.58,69.67,8328.826392644673,48.1636,48.2328,48.1429,48.2051,8328.8264
2010-08-19 15:10:00,69.68,69.82,69.65,69.82,13628.988642509465,48.212,48.3089,48.1913,48.3089,13628.9886
2010-08-19 15:15:00,69.84,70.0,69.8,69.99,68036.77663601947,48.3228,48.4335,48.2951,48.4265,68036.7766
2010-08-19 15:20:00,69.99,70.09,69.96,70.06,30827.474310438072,48.4265,48.4957,48.4058,48.475,30827.4743
2010-08-19 15:25:00,70.1,70.1,69.94,69.94,23472.14710654408,48.5027,48.5027,48.3919,48.3919,23472.1471
2010-08-19 15:30:00,69.93,70.03,69.89,70.03,40886.96592752839,48.385,48.4542,48.3574,48.4542,40886.9659
2010-08-19 15:35:00,70.03,70.08,69.9,69.93,76473.76960519199,48.4542,48.4888,48.3643,48.385,76473.7696
2010-08-19 15:40:00,69.92,69.98,69.91,69.94,67171.44402379665,48.3781,48.4196,48.3712,48.3919,67171.444
2010-08-19 15:45:00,69.94,69.97,69.86,69.91,37425.6354786371,48.3919,48.4127,48.3366,48.3712,37425.6355
2010-08-19 15:50:00,69.91,70.02,69.82,70.02,91400.75716603568,48.3712,48.4473,48.3089,48.4473,91400.7572
2010-08-19 15:55:00,70.0,70.07,69.87,69.88,84478.09626825311,48.4335,48.4819,48.3435,48.3504,84478.0963
2010-08-20 09:30:00,69.34,69.8,69.34,69.66,205840.9951325041,47.9768,48.2951,47.9768,48.1982,205840.9951
2010-08-20 09:35:00,69.73,69.77,69.64,69.73,7247.160627366144,48.2466,48.2743,48.1844,48.2466,7247.1606
2010-08-20 09:40:00,69.72,69.75,69.56,69.6,20443.4829637642,48.2397,48.2605,48.129,48.1567,20443.483
2010-08-20 09:45:00,69.57,69.74,69.53,69.55,14169.821525148727,48.1359,48.2536,48.1083,48.1221,14169.8215
2010-08-20 09:50:00,69.55,69.58,69.39,69.43,7355.327203893997,48.1221,48.1429,48.0114,48.0391,7355.3272
2010-08-20 09:55:00,69.47,69.47,69.29,69.38,9518.658734451054,48.0667,48.0667,47.9422,48.0045,9518.6587
2010-08-20 10:00:00,69.41,69.49,69.35,69.42,13628.988642509465,48.0252,48.0806,47.9837,48.0322,13628.9886
2010-08-20 10:05:00,69.48,69.51,69.29,69.35,17739.318550567874,48.0737,48.0944,47.9422,47.9837,17739.3186
2010-08-20 10:10:00,69.34,69.4,69.27,69.31,22823.14764737696,47.9768,48.0183,47.9284,47.956,22823.1476
2010-08-20 10:15:00,69.33,69.44,69.29,69.36,5949.161709031909,47.9699,48.046,47.9422,47.9906,5949.1617
2010-08-20 10:20:00,69.3,69.44,69.3,69.35,8545.159545700379,47.9491,48.046,47.9491,47.9837,8545.1595
2010-08-20 10:25:00,69.37,69.37,69.28,69.3,7679.826933477555,47.9976,47.9976,47.9353,47.9491,7679.8269
2010-08-20 10:30:00,69.3,69.43,69.3,69.39,8112.493239588966,47.9491,48.0391,47.9491,48.0114,8112.4932
2010-08-20 10:35:00,69.42,69.49,69.41,69.45,5300.162249864791,48.0322,48.0806,48.0252,48.0529,5300.1622
2010-08-20 10:40:00,69.45,69.54,69.43,69.52,8977.82585181179,48.0529,48.1152,48.0391,48.1013,8977.8259
2010-08-20 10:45:00,69.49,69.55,69.43,69.44,8004.326663061114,48.0806,48.1221,48.0391,48.046,8004.3267
2010-08-20 10:50:00,69.46,69.5,69.4,69.44,6814.494321254732,48.0598,48.0875,48.0183,48.046,6814.4943
2010-08-20 10:55:00,69.42,69.45,69.37,69.4,5191.995673336939,48.0322,48.0529,47.9976,48.0183,5191.9957
2010-08-20 11:00:00,69.41,69.42,69.35,69.35,4867.49594375338,48.0252,48.0322,47.9837,47.9837,4867.4959
2010-08-20 11:05:00,69.36,69.37,69.24,69.35,38399.13466738778,47.9906,47.9976,47.9076,47.9837,38399.1347
2010-08-20 11:10:00,69.33,69.33,69.18,69.2,22174.14818820984,47.9699,47.9699,47.8661,47.8799,22174.1482
2010-08-20 11:15:00,69.2,69.24,69.1,69.12,13520.82206598161,47.8799,47.9076,47.8107,47.8246,13520.8221
2010-08-20 11:20:00,69.12,69.2,69.06,69.06,18280.15143320714,47.8246,47.8799,47.7831,47.7831,18280.1514
2010-08-20 11:25:00,69.08,69.09,69.01,69.06,15467.820443482964,47.7969,47.8038,47.7485,47.7831,15467.8204
2010-08-20 11:30:00,69.06,69.13,69.05,69.12,8220.65981611682,47.7831,47.8315,47.7761,47.8246,8220.6598
2010-08-20 11:35:00,69.12,69.12,68.94,68.97,8112.493239588966,47.8246,47.8246,47.7,47.7208,8112.4932
2010-08-20 11:40:00,68.96,69.01,68.96,68.96,21525.148729042725,47.7139,47.7485,47.7139,47.7139,21525.1487
2010-08-20 11:45:00,68.97,68.99,68.9,68.9,8112.493239588966,47.7208,47.7346,47.6724,47.6724,8112.4932
2010-08-20 11:50:00,68.9,68.9,68.77,68.88,27041.64413196322,47.6724,47.6724,47.5824,47.6585,27041.6441
2010-08-20 11:55:00,68.88,68.9,68.69,68.76,22282.314764737694,47.6585,47.6724,47.5271,47.5755,22282.3148
2010-08-20 12:00:00,68.79,68.82,68.73,68.77,11573.82368848026,47.5963,47.617,47.5547,47.5824,11573.8237
2010-08-20 12:05:00,68.79,68.88,68.78,68.88,6165.494862087615,47.5963,47.6585,47.5893,47.6585,6165.4949
2010-08-20 12:10:00,68.9,68.93,68.87,68.9,6814.494321254732,47.6724,47.6931,47.6516,47.6724,6814.4943
2010-08-20 12:15:00,68.9,69.0,68.88,68.95,16549.486208761493,47.6724,47.7416,47.6585,47.707,16549.4862
2010-08-20 12:20:00,68.94,69.04,68.94,69.03,3569.4970254191453,47.7,47.7692,47.7,47.7623,3569.497
2010-08-20 12:25:00,69.02,69.04,68.94,69.04,6057.328285559762,47.7554,47.7692,47.7,47.7692,6057.3283
2010-08-20 12:30:00,69.0,69.04,68.97,69.0,2704.164413196322,47.7416,47.7692,47.7208,47.7416,2704.1644
2010-08-20 12:35:00,68.97,69.05,68.94,69.03,1838.8318009734992,47.7208,47.7761,47.7,47.7623,1838.8318
2010-08-20 12:40:00,69.05,69.05,68.91,68.96,5191.995673336939,47.7761,47.7761,47.6793,47.7139,5191.9957
2010-08-20 12:45:00,68.95,68.97,68.9,68.91,2704.164413196322,47.707,47.7208,47.6724,47.6793,2704.1644
2010-08-20 12:50:00,68.9,68.95,68.89,68.95,8653.32612222823,47.6724,47.707,47.6654,47.707,8653.3261
2010-08-20 12:55:00,68.97,69.03,68.96,69.0,5840.995132504056,47.7208,47.7623,47.7139,47.7416,5840.9951
2010-08-20 13:00:00,69.01,69.09,69.01,69.05,3244.9972958355866,47.7485,47.8038,47.7485,47.7761,3244.9973
2010-08-20 13:05:00,69.03,69.09,69.01,69.09,2055.164954029205,47.7623,47.8038,47.7485,47.8038,2055.165
2010-08-20 13:10:00,69.11,69.12,69.02,69.02,4326.663061114115,47.8177,47.8246,47.7554,47.7554,4326.6631
2010-08-20 13:15:00,69.02,69.08,69.0,69.0,4218.496484586262,47.7554,47.7969,47.7416,47.7416,4218.4965
2010-08-20 13:20:00,69.0,69.04,68.99,68.99,3785.830178474851,47.7416,47.7692,47.7346,47.7346,3785.8302
2010-08-20 13:25:00,69.01,69.05,68.99,68.99,3461.3304488912927,47.7485,47.7761,47.7346,47.7346,3461.3304
2010-08-20 13:30:00,68.98,69.02,68.97,68.97,3461.3304488912927,47.7277,47.7554,47.7208,47.7208,3461.3304
2010-08-20 13:35:00,68.97,69.0,68.9,68.98,3785.830178474851,47.7208,47.7416,47.6724,47.7277,3785.8302
2010-08-20 13:40:00,68.97,68.99,68.94,68.95,2055.164954029205,47.7208,47.7346,47.7,47.707,2055.165
2010-08-20 13:45:00,68.98,69.01,68.96,68.96,5840.995132504056,47.7277,47.7485,47.7139,47.7139,5840.9951
2010-08-20 13:50:00,68.95,69.06,68.95,69.06,13304.488912925906,47.707,47.7831,47.707,47.7831,13304.4889
2010-08-20 13:55:00,69.07,69.08,69.01,69.05,6381.828015143321,47.79,47.7969,47.7485,47.7761,6381.828
2010-08-20 14:00:00,69.07,69.11,69.06,69.06,4759.329367225527,47.79,47.8177,47.7831,47.7831,4759.3294
2010-08-20 14:05:00,69.03,69.12,69.02,69.12,7138.994050838291,47.7623,47.8246,47.7554,47.8246,7138.9941
2010-08-20 14:10:00,69.12,69.17,69.12,69.17,7247.160627366144,47.8246,47.8592,47.8246,47.8592,7247.1606
2010-08-20 14:15:00,69.18,69.23,69.17,69.2,12222.823147647376,47.8661,47.9007,47.8592,47.8799,12222.8231
2010-08-20 14:20:00,69.2,69.23,69.19,69.19,4975.662520281233,47.8799,47.9007,47.873,47.873,4975.6625
2010-08-20 14:25:00,69.2,69.25,69.16,69.17,9410.4921579232,47.8799,47.9145,47.8523,47.8592,9410.4922
2010-08-20 14:30:00,69.16,69.25,69.15,69.23,10059.491617090318,47.8523,47.9145,47.8453,47.9007,10059.4916
2010-08-20 14:35:00,69.22,69.24,69.18,69.18,4975.662520281233,47.8938,47.9076,47.8661,47.8661,4975.6625
2010-08-20 14:40:00,69.17,69.24,69.14,69.24,4759.329367225527,47.8592,47.9076,47.8384,47.9076,4759.3294
2010-08-20 14:45:00,69.25,69.31,69.22,69.25,8112.493239588966,47.9145,47.956,47.8938,47.9145,8112.4932
2010-08-20 14:50:00,69.25,69.38,69.25,69.34,8328.826392644673,47.9145,48.0045,47.9145,47.9768,8328.8264
2010-08-20 14:55:00,69.33,69.36,69.27,69.29,9734.99188750676,47.9699,47.9906,47.9284,47.9422,9734.9919
2010-08-20 15:00:00,69.26,69.35,69.25,69.3,6273.661438615468,47.9214,47.9837,47.9145,47.9491,6273.6614
2010-08-20 15:05:00,69.3,69.3,69.22,69.26,6165.494862087615,47.9491,47.9491,47.8938,47.9214,6165.4949
2010-08-20 15:10:00,69.25,69.34,69.25,69.34,7247.160627366144,47.9145,47.9768,47.9145,47.9768,7247.1606
2010-08-20 15:15:00,69.34,69.34,69.25,69.27,4759.329367225527,47.9768,47.9768,47.9145,47.9284,4759.3294
2010-08-20 15:20:00,69.26,69.26,69.19,69.25,14818.820984315846,47.9214,47.9214,47.873,47.9145,14818.821
2010-08-20 15:25:00,69.25,69.26,69.22,69.23,4434.8296376419685,47.9145,47.9214,47.8938,47.9007,4434.8296
2010-08-20 15:30:00,69.25,69.37,69.25,69.32,20767.98269334776,47.9145,47.9976,47.9145,47.963,20767.9827
2010-08-20 15:35:00,69.33,69.37,69.25,69.26,21416.98215251488,47.9699,47.9976,47.9145,47.9214,21416.9822
2010-08-20 15:40:00,69.27,69.38,69.26,69.33,16008.653326122228,47.9284,48.0045,47.9214,47.9699,16008.6533
2010-08-20 15:45:00,69.33,69.37,69.32,69.35,18820.984315846403,47.9699,47.9976,47.963,47.9837,18820.9843
2010-08-20 15:50:00,69.36,69.45,69.35,69.42,41860.46511627907,47.9906,48.0529,47.9837,48.0322,41860.4651
2010-08-20 15:55:00,69.4,69.46,69.36,69.37,84369.92969172525,48.0183,48.0598,47.9906,47.9976,84369.9297
2010-08-23 09:30:00,69.9,70.07,69.8,70.06,23147.64737696052,48.3643,48.4819,48.2951,48.475,23147.6474
2010-08-23 09:35:00,70.07,70.19,70.03,70.12,34288.80475932937,48.4819,48.5649,48.4542,48.5165,34288.8048
2010-08-23 09:40:00,70.12,70.29,70.1,70.25,19902.65008112493,48.5165,48.6341,48.5027,48.6064,19902.6501
2010-08-23 09:45:00,70.23,70.31,70.22,70.27,15251.487290427258,48.5926,48.648,48.5857,48.6203,15251.4873
2010-08-23 09:50:00,70.27,70.35,70.24,70.24,13628.988642509465,48.6203,48.6756,48.5995,48.5995,13628.9886
2010-08-23 09:55:00,70.26,70.31,70.22,70.24,8220.65981611682,48.6134,48.648,48.5857,48.5995,8220.6598
2010-08-23 10:00:00,70.26,70.26,70.12,70.17,5083.829096809086,48.6134,48.6134,48.5165,48.5511,5083.8291
2010-08-23 10:05:00,70.18,70.21,70.07,70.1,10383.991346673878,48.558,48.5788,48.4819,48.5027,10383.9913
2010-08-23 10:10:00,70.12,70.12,69.96,70.03,8112.493239588966,48.5165,48.5165,48.4058,48.4542,8112.4932
2010-08-23 10:15:00,69.99,69.99,69.93,69.93,7355.327203893997,48.4265,48.4265,48.385,48.385,7355.3272
2010-08-23 10:20:00,69.96,69.96,69.58,69.67,44889.12925905895,48.4058,48.4058,48.1429,48.2051,44889.1293
2010-08-23 10:25:00,69.66,69.83,69.66,69.78,8653.32612222823,48.1982,48.3158,48.1982,48.2812,8653.3261
2010-08-23 10:30:00,69.8,69.96,69.77,69.94,11790.156841535963,48.2951,48.4058,48.2743,48.3919,11790.1568
2010-08-23 10:35:00,69.95,69.99,69.89,69.98,17522.98539751217,48.3989,48.4265,48.3574,48.4196,17522.9854
2010-08-23 10:40:00,69.96,69.97,69.78,69.78,16982.152514872905,48.4058,48.4127,48.2812,48.2812,16982.1525
2010-08-23 10:45:00,69.79,69.79,69.62,69.69,8653.32612222823,48.2882,48.2882,48.1705,48.219,8653.3261
2010-08-23 10:50:00,69.72,69.78,69.58,69.64,9302.32558139535,48.2397,48.2812,48.1429,48.1844,9302.3256
2010-08-23 10:55:00,69.61,69.67,69.61,69.63,4110.32990805841,48.1636,48.2051,48.1636,48.1775,4110.3299
2010-08-23 11:00:00,69.62,69.62,69.49,69.51,8761.492698756085,48.1705,48.1705,48.0806,48.0944,8761.4927
2010-08-23 11:05:00,69.49,69.51,69.42,69.47,13737.155219037317,48.0806,48.0944,48.0322,48.0667,13737.1552
2010-08-23 11:10:00,69.46,69.48,69.43,69.45,12006.489994591671,48.0598,48.0737,48.0391,48.0529,12006.49
2010-08-23 11:15:00,69.45,69.49,69.35,69.42,19902.65008112493,48.0529,48.0806,47.9837,48.0322,19902.6501
2010-08-23 11:20:00,69.44,69.44,69.24,69.36,16224.986479177933,48.046,48.046,47.9076,47.9906,16224.9865
2010-08-23 11:25:00,69.37,69.37,69.29,69.35,9518.658734451054,47.9976,47.9976,47.9422,47.9837,9518.6587
2010-08-23 11:30:00,69.35,69.42,69.29,69.31,13953.488372093025,47.9837,48.0322,47.9422,47.956,13953.4884
2010-08-23 11:35:00,69.29,69.32,69.25,69.25,9518.658734451054,47.9422,47.963,47.9145,47.9145,9518.6587
2010-08-23 11:40:00,69.26,69.32,69.22,69.3,8977.82585181179,47.9214,47.963,47.8938,47.9491,8977.8259
2010-08-23 11:45:00,69.31,69.36,69.3,69.35,6489.994591671173,47.956,47.9906,47.9491,47.9837,6489.9946
2010-08-23 11:50:00,69.35,69.37,69.34,69.34,5516.495402920497,47.9837,47.9976,47.9768,47.9768,5516.4954
2010-08-23 11:55:00,69.35,69.37,69.32,69.33,5191.995673336939,47.9837,47.9976,47.963,47.9699,5191.9957
2010-08-23 12:00:00,69.34,69.39,69.34,69.39,4434.8296376419685,47.9768,48.0114,47.9768,48.0114,4434.8296
2010-08-23 12:05:00,69.41,69.47,69.41,69.42,5408.328826392644,48.0252,48.0667,48.0252,48.0322,5408.3288
2010-08-23 12:10:00,69.42,69.5,69.41,69.44,9518.658734451054,48.0322,48.0875,48.0252,48.046,9518.6587
2010-08-23 12:15:00,69.45,69.46,69.41,69.41,6489.994591671173,48.0529,48.0598,48.0252,48.0252,6489.9946
2010-08-23 12:20:00,69.44,69.44,69.39,69.39,4434.8296376419685,48.046,48.046,48.0114,48.0114,4434.8296
2010-08-23 12:25:00,69.39,69.4,69.36,69.37,7247.160627366144,48.0114,48.0183,47.9906,47.9976,7247.1606
2010-08-23 12:30:00,69.37,69.46,69.37,69.43,5949.161709031909,47.9976,48.0598,47.9976,48.0391,5949.1617
2010-08-23 12:35:00,69.44,69.45,69.41,69.42,2595.997836668469,48.046,48.0529,48.0252,48.0322,2595.9978
2010-08-23 12:40:00,69.42,69.47,69.41,69.46,4975.662520281233,48.0322,48.0667,48.0252,48.0598,4975.6625
2010-08-23 12:45:00,69.46,69.49,69.42,69.48,5191.995673336939,48.0598,48.0806,48.0322,48.0737,5191.9957
2010-08-23 12:50:00,69.49,69.54,69.48,69.48,7138.994050838291,48.0806,48.1152,48.0737,48.0737,7138.9941
2010-08-23 12:55:00,69.48,69.52,69.45,69.51,23688.480259599783,48.0737,48.1013,48.0529,48.0944,23688.4803
2010-08-23 13:00:00,69.51,69.51,69.45,69.49,4542.9962141698215,48.0944,48.0944,48.0529,48.0806,4542.9962
2010-08-23 13:05:00,69.5,69.54,69.43,69.46,6057.328285559762,48.0875,48.1152,48.0391,48.0598,6057.3283
2010-08-23 13:10:00,69.49,69.51,69.44,69.49,2271.4981070849108,48.0806,48.0944,48.046,48.0806,2271.4981
2010-08-23 13:15:00,69.5,69.55,69.46,69.54,9734.99188750676,48.0875,48.1221,48.0598,48.1152,9734.9919
2010-08-23 13:20:00,69.57,69.58,69.51,69.51,7247.160627366144,48.1359,48.1429,48.0944,48.0944,7247.1606
2010-08-23 13:25:00,69.54,69.54,69.52,69.52,3569.4970254191453,48.1152,48.1152,48.1013,48.1013,3569.497
2010-08-23 13:30:00,69.54,69.58,69.51,69.56,3785.830178474851,48.1152,48.1429,48.0944,48.129,3785.8302
2010-08-23 13:35:00,69.55,69.59,69.53,69.54,4759.329367225527,48.1221,48.1498,48.1083,48.1152,4759.3294
2010-08-23 13:40:00,69.54,69.59,69.49,69.56,9951.325040562466,48.1152,48.1498,48.0806,48.129,9951.325
2010-08-23 13:45:00,69.54,69.63,69.54,69.56,5516.495402920497,48.1152,48.1775,48.1152,48.129,5516.4954
2010-08-23 13:50:00,69.59,69.64,69.56,69.56,7138.994050838291,48.1498,48.1844,48.129,48.129,7138.9941
2010-08-23 13:55:00,69.57,69.62,69.57,69.57,3569.4970254191453,48.1359,48.1705,48.1359,48.1359,3569.497
2010-08-23 14:00:00,69.57,69.6,69.56,69.58,4759.329367225527,48.1359,48.1567,48.129,48.1429,4759.3294
2010-08-23 14:05:00,69.59,69.77,69.59,69.74,8004.326663061114,48.1498,48.2743,48.1498,48.2536,8004.3267
2010-08-23 14:10:00,69.75,69.8,69.73,69.78,6381.828015143321,48.2605,48.2951,48.2466,48.2812,6381.828
2010-08-23 14:15:00,69.76,69.8,69.67,69.68,7355.327203893997,48.2674,48.2951,48.2051,48.212,7355.3272
2010-08-23 14:20:00,69.7,69.71,69.65,69.67,4326.663061114115,48.2259,48.2328,48.1913,48.2051,4326.6631
2010-08-23 14:25:00,69.68,69.71,69.61,69.61,2163.3315305570577,48.212,48.2328,48.1636,48.1636,2163.3315
2010-08-23 14:30:00,69.62,69.73,69.62,69.65,3677.6636019469984,48.1705,48.2466,48.1705,48.1913,3677.6636
2010-08-23 14:35:00,69.67,69.71,69.64,69.66,6598.161168199026,48.2051,48.2328,48.1844,48.1982,6598.1612
2010-08-23 14:40:00,69.65,69.66,69.57,69.57,5516.495402920497,48.1913,48.1982,48.1359,48.1359,5516.4954
2010-08-23 14:45:00,69.59,69.62,69.54,69.56,4651.162790697675,48.1498,48.1705,48.1152,48.129,4651.1628
2010-08-23 14:50:00,69.57,69.6,69.55,69.59,3136.830719307734,48.1359,48.1567,48.1221,48.1498,3136.8307
2010-08-23 14:55:00,69.57,69.6,69.52,69.52,3461.3304488912927,48.1359,48.1567,48.1013,48.1013,3461.3304
2010-08-23 15:00:00,69.53,69.56,69.52,69.53,4651.162790697675,48.1083,48.129,48.1013,48.1083,4651.1628
2010-08-23 15:05:00,69.54,69.57,69.49,69.51,6922.660897782585,48.1152,48.1359,48.0806,48.0944,6922.6609
2010-08-23 15:10:00,69.5,69.56,69.49,69.53,5191.995673336939,48.0875,48.129,48.0806,48.1083,5191.9957
2010-08-23 15:15:00,69.55,69.61,69.51,69.54,6922.660897782585,48.1221,48.1636,48.0944,48.1152,6922.6609
2010-08-23 15:20:00,69.53,69.58,69.4,69.4,9194.159004867495,48.1083,48.1429,48.0183,48.0183,9194.159
2010-08-23 15:25:00,69.41,69.49,69.34,69.36,23039.480800432662,48.0252,48.0806,47.9768,47.9906,23039.4808
2010-08-23 15:30:00,69.37,69.4,69.32,69.37,14818.820984315846,47.9976,48.0183,47.963,47.9976,14818.821
2010-08-23 15:35:00,69.37,69.37,69.2,69.23,14710.654407787992,47.9976,47.9976,47.8799,47.9007,14710.6544
2010-08-23 15:40:00,69.23,69.25,69.16,69.18,16873.98593834505,47.9007,47.9145,47.8523,47.8661,16873.9859
2010-08-23 15:45:00,69.17,69.23,69.13,69.2,28231.47647376961,47.8592,47.9007,47.8315,47.8799,28231.4765
2010-08-23 15:50:00,69.2,69.2,69.1,69.16,29421.308815575987,47.8799,47.8799,47.8107,47.8523,29421.3088
2010-08-23 15:55:00,69.16,69.21,68.95,69.0,93023.25581395348,47.8523,47.8869,47.707,47.7416,93023.2558
2010-08-24 09:30:00,68.39,68.55,68.2,68.55,27690.64359113034,47.3195,47.4302,47.188,47.4302,27690.6436
2010-08-24 09:35:00,68.54,68.7,68.51,68.51,8328.826392644673,47.4233,47.534,47.4025,47.4025,8328.8264
2010-08-24 09:40:00,68.51,68.6,68.47,68.59,21633.315305570577,47.4025,47.4648,47.3748,47.4579,21633.3153
2010-08-24 09:45:00,68.63,68.76,68.59,68.74,11249.3239588967,47.4855,47.5755,47.4579,47.5617,11249.324
2010-08-24 09:50:00,68.73,68.76,68.65,68.68,15900.486749594374,47.5547,47.5755,47.4994,47.5201,15900.4867
2010-08-24 09:55:00,68.66,68.84,68.66,68.8,22390.48134126555,47.5063,47.6308,47.5063,47.6032,22390.4813
2010-08-24 10:00:00,68.76,68.77,68.38,68.61,48566.792861005946,47.5755,47.5824,47.3126,47.4717,48566.7929
2010-08-24 10:05:00,68.61,68.68,68.59,68.63,12763.656030286642,47.4717,47.5201,47.4579,47.4855,12763.656
2010-08-24 10:10:00,68.63,68.88,68.63,68.88,21092.48242293132,47.4855,47.6585,47.4855,47.6585,21092.4824
2010-08-24 10:15:00,68.88,69.08,68.88,69.0,17090.319091400757,47.6585,47.7969,47.6585,47.7416,17090.3191
2010-08-24 10:20:00,69.0,69.15,68.99,69.12,8220.65981611682,47.7416,47.8453,47.7346,47.8246,8220.6598
2010-08-24 10:25:00,69.12,69.13,68.92,68.92,7463.49378042185,47.8246,47.8315,47.6862,47.6862,7463.4938
2010-08-24 10:30:00,68.94,68.98,68.84,68.84,17198.48566792861,47.7,47.7277,47.6308,47.6308,17198.4857
2010-08-24 10:35:00,68.82,68.82,68.72,68.76,21741.48188209843,47.617,47.617,47.5478,47.5755,21741.4819
2010-08-24 10:40:00,68.75,68.91,68.74,68.86,20335.316387236344,47.5686,47.6793,47.5617,47.6447,20335.3164
2010-08-24 10:45:00,68.86,68.87,68.73,68.76,18712.81773931855,47.6447,47.6516,47.5547,47.5755,18712.8177
2010-08-24 10:50:00,68.78,68.83,68.67,68.68,29313.14223904813,47.5893,47.6239,47.5132,47.5201,29313.1422
2010-08-24 10:55:00,68.68,68.86,68.68,68.86,13953.488372093025,47.5201,47.6447,47.5201,47.6447,13953.4884
2010-08-24 11:00:00,68.89,68.97,68.79,68.81,59599.78366684694,47.6654,47.7208,47.5963,47.6101,59599.7837
2010-08-24 11:05:00,68.82,68.82,68.67,68.69,20551.64954029205,47.617,47.617,47.5132,47.5271,20551.6495
2010-08-24 11:10:00,68.69,68.73,68.63,68.68,30935.640886965928,47.5271,47.5547,47.4855,47.5201,30935.6409
2010-08-24 11:15:00,68.66,68.7,68.62,68.67,18929.15089237425,47.5063,47.534,47.4786,47.5132,18929.1509
2010-08-24 11:20:00,68.66,68.68,68.62,68.63,25851.81179015684,47.5063,47.5201,47.4786,47.4855,25851.8118
2010-08-24 11:25:00,68.63,68.65,68.6,68.62,26500.81124932396,47.4855,47.4994,47.4648,47.4786,26500.8112
2010-08-24 11:30:00,68.62,68.63,68.58,68.61,22606.814494321254,47.4786,47.4855,47.451,47.4717,22606.8145
2010-08-24 11:35:00,68.63,68.68,68.58,68.58,31260.140616549485,47.4855,47.5201,47.451,47.451,31260.1406
2010-08-24 11:40:00,68.58,68.68,68.55,68.57,35478.63710113575,47.451,47.5201,47.4302,47.444,35478.6371
2010-08-24 11:45:00,68.57,68.59,68.53,68.55,34937.80421849649,47.444,47.4579,47.4164,47.4302,34937.8042
2010-08-24 11:50:00,68.55,68.55,68.51,68.51,18496.484586262843,47.4302,47.4302,47.4025,47.4025,18496.4846
2010-08-24 11:55:00,68.51,68.54,68.5,68.51,24661.97944835046,47.4025,47.4233,47.3956,47.4025,24661.9794
2010-08-24 12:00:00,68.51,68.56,68.5,68.53,12006.489994591671,47.4025,47.4371,47.3956,47.4164,12006.49
2010-08-24 12:05:00,68.55,68.59,68.5,68.57,10275.824770146024,47.4302,47.4579,47.3956,47.444,10275.8248
2010-08-24 12:10:00,68.56,68.64,68.51,68.52,6273.661438615468,47.4371,47.4925,47.4025,47.4094,6273.6614
2010-08-24 12:15:00,68.51,68.56,68.5,68.53,12979.989183342346,47.4025,47.4371,47.3956,47.4164,12979.9892
2010-08-24 12:20:00,68.52,68.55,68.49,68.51,34829.63764196863,47.4094,47.4302,47.3887,47.4025,34829.6376
2010-08-24 12:25:00,68.5,68.56,68.46,68.49,21741.48188209843,47.3956,47.4371,47.3679,47.3887,21741.4819
2010-08-24 12:30:00,68.49,68.55,68.48,68.49,13845.32179556517,47.3887,47.4302,47.3818,47.3887,13845.3218
2010-08-24 12:35:00,68.49,68.5,68.46,68.48,20984.31584640346,47.3887,47.3956,47.3679,47.3818,20984.3158
2010-08-24 12:40:00,68.47,68.5,68.46,68.46,10708.491076257436,47.3748,47.3956,47.3679,47.3679,10708.4911
2010-08-24 12:45:00,68.45,68.47,68.45,68.45,6165.494862087615,47.361,47.3748,47.361,47.361,6165.4949
2010-08-24 12:50:00,68.45,68.48,68.43,68.45,9734.99188750676,47.361,47.3818,47.3472,47.361,9734.9919
2010-08-24 12:55:00,68.46,68.5,68.43,68.43,11790.156841535963,47.3679,47.3956,47.3472,47.3472,11790.1568
2010-08-24 13:00:00,68.43,68.45,68.4,68.41,19686.316928069227,47.3472,47.361,47.3264,47.3333,19686.3169
2010-08-24 13:05:00,68.41,68.41,68.39,68.41,6165.494862087615,47.3333,47.3333,47.3195,47.3333,6165.4949
2010-08-24 13:10:00,68.41,68.44,68.39,68.42,12222.823147647376,47.3333,47.3541,47.3195,47.3402,12222.8231
2010-08-24 13:15:00,68.42,68.45,68.41,68.41,4975.662520281233,47.3402,47.361,47.3333,47.3333,4975.6625
2010-08-24 13:20:00,68.41,68.45,68.4,68.43,5516.495402920497,47.3333,47.361,47.3264,47.3472,5516.4954
2010-08-24 13:25:00,68.45,68.54,68.44,68.51,7463.49378042185,47.361,47.4233,47.3541,47.4025,7463.4938
2010-08-24 13:30:00,68.52,68.52,68.42,68.51,4759.329367225527,47.4094,47.4094,47.3402,47.4025,4759.3294
2010-08-24 13:35:00,68.51,68.54,68.46,68.51,4975.662520281233,47.4025,47.4233,47.3679,47.4025,4975.6625
2010-08-24 13:40:00,68.54,68.54,68.4,68.4,17306.65224445646,47.4233,47.4233,47.3264,47.3264,17306.6522
2010-08-24 13:45:00,68.4,68.44,68.39,68.42,17955.65170362358,47.3264,47.3541,47.3195,47.3402,17955.6517
2010-08-24 13:50:00,68.41,68.46,68.37,68.39,6165.494862087615,47.3333,47.3679,47.3057,47.3195,6165.4949
2010-08-24 13:55:00,68.38,68.41,68.38,68.39,10708.491076257436,47.3126,47.3333,47.3126,47.3195,10708.4911
2010-08-24 14:00:00,68.39,68.45,68.36,68.41,17847.485127095726,47.3195,47.361,47.2987,47.3333,17847.4851
2010-08-24 14:05:00,68.4,68.42,68.38,68.38,8545.159545700379,47.3264,47.3402,47.3126,47.3126,8545.1595
2010-08-24 14:10:00,68.39,68.39,68.35,68.38,12547.322877230936,47.3195,47.3195,47.2918,47.3126,12547.3229
2010-08-24 14:15:00,68.38,68.43,68.35,68.4,18063.81828015144,47.3126,47.3472,47.2918,47.3264,18063.8183
2010-08-24 14:20:00,68.42,68.45,68.39,68.44,6922.660897782585,47.3402,47.361,47.3195,47.3541,6922.6609
2010-08-24 14:25:00,68.46,68.49,68.35,68.37,15035.154137371552,47.3679,47.3887,47.2918,47.3057,15035.1541
2010-08-24 14:30:00,68.37,68.4,68.35,68.37,20443.4829637642,47.3057,47.3264,47.2918,47.3057,20443.483
2010-08-24 14:35:00,68.37,68.52,68.37,68.48,18171.98485667929,47.3057,47.4094,47.3057,47.3818,18171.9849
2010-08-24 14:40:00,68.47,68.49,68.36,68.41,28880.475932936723,47.3748,47.3887,47.2987,47.3333,28880.4759
2010-08-24 14:45:00,68.41,68.48,68.38,68.4,16873.98593834505,47.3333,47.3818,47.3126,47.3264,16873.9859
2010-08-24 14:50:00,68.42,68.46,68.37,68.43,11681.990265008111,47.3402,47.3679,47.3057,47.3472,11681.9903
2010-08-24 14:55:00,68.41,68.49,68.39,68.46,9518.658734451054,47.3333,47.3887,47.3195,47.3679,9518.6587
2010-08-24 15:00:00,68.47,68.51,68.44,68.49,16765.819361817197,47.3748,47.4025,47.3541,47.3887,16765.8194
2010-08-24 15:05:00,68.48,68.59,68.48,68.57,14710.654407787992,47.3818,47.4579,47.3818,47.444,14710.6544
2010-08-24 15:10:00,68.58,68.58,68.51,68.51,8869.659275283937,47.451,47.451,47.4025,47.4025,8869.6593
2010-08-24 15:15:00,68.51,68.55,68.49,68.51,13520.82206598161,47.4025,47.4302,47.3887,47.4025,13520.8221
2010-08-24 15:20:00,68.51,68.55,68.43,68.55,14277.98810167658,47.4025,47.4302,47.3472,47.4302,14277.9881
2010-08-24 15:25:00,68.57,68.63,68.53,68.53,15359.65386695511,47.444,47.4855,47.4164,47.4164,15359.6539
2010-08-24 15:30:00,68.56,68.6,68.47,68.47,31043.80746349378,47.4371,47.4648,47.3748,47.3748,31043.8075
2010-08-24 15:35:00,68.47,68.5,68.36,68.36,81665.76527852892,47.3748,47.3956,47.2987,47.2987,81665.7653
2010-08-24 15:40:00,68.37,68.41,68.33,68.38,35803.136830719304,47.3057,47.3333,47.278,47.3126,35803.1368
2010-08-24 15:45:00,68.37,68.42,67.74,68.36,43699.29691725257,47.3057,47.3402,46.8698,47.2987,43699.2969
2010-08-24 15:50:00,68.37,68.4,68.29,68.3,40021.63331530557,47.3057,47.3264,47.2503,47.2572,40021.6333
2010-08-24 15:55:00,68.3,68.35,68.27,68.3,104597.07950243374,47.2572,47.2918,47.2365,47.2572,104597.0795
2010-08-25 09:30:00,67.78,68.29,67.76,68.24,14169.821525148727,46.8974,47.2503,46.8836,47.2157,14169.8215
2010-08-25 09:35:00,68.23,68.23,67.69,68.1,15467.820443482964,47.2088,47.2088,46.8352,47.1188,15467.8204
2010-08-25 09:40:00,68.1,68.1,67.7,67.72,24445.64629529475,47.1188,47.1188,46.8421,46.8559,24445.6463
2010-08-25 09:45:00,67.72,67.75,67.63,67.63,39264.4672796106,46.8559,46.8767,46.7936,46.7936,39264.4673
2010-08-25 09:50:00,67.63,67.66,67.54,67.59,28772.30935640887,46.7936,46.8144,46.7314,46.766,28772.3094
2010-08-25 09:55:00,67.61,67.61,67.52,67.52,39264.4672796106,46.7798,46.7798,46.7175,46.7175,39264.4673
2010-08-25 10:00:00,67.52,67.7,67.45,67.5,116928.06922660898,46.7175,46.8421,46.6691,46.7037,116928.0692
2010-08-25 10:05:00,67.49,67.62,67.49,67.58,43591.13034072472,46.6968,46.7867,46.6968,46.759,43591.1303
2010-08-25 10:10:00,67.57,67.63,67.54,67.59,31368.307193077337,46.7521,46.7936,46.7314,46.766,31368.3072
2010-08-25 10:15:00,67.6,67.67,67.49,67.51,33098.972417522986,46.7729,46.8213,46.6968,46.7106,33098.9724
2010-08-25 10:20:00,67.51,67.56,67.5,67.53,7679.826933477555,46.7106,46.7452,46.7037,46.7245,7679.8269
2010-08-25 10:25:00,67.53,67.59,67.43,67.44,33423.47214710654,46.7245,46.766,46.6553,46.6622,33423.4721
2010-08-25 10:30:00,67.43,67.45,67.41,67.41,23688.480259599783,46.6553,46.6691,46.6414,46.6414,23688.4803
2010-08-25 10:35:00,67.43,67.44,67.31,67.31,36343.96971335857,46.6553,46.6622,46.5722,46.5722,36343.9697
2010-08-25 10:40:00,67.31,67.45,67.31,67.45,18388.31800973499,46.5722,46.6691,46.5722,46.6691,18388.318
2010-08-25 10:45:00,67.44,67.49,67.39,67.49,9626.825310978908,46.6622,46.6968,46.6276,46.6968,9626.8253
2010-08-25 10:50:00,67.48,67.5,67.37,67.37,15251.487290427258,46.6899,46.7037,46.6137,46.6137,15251.4873
2010-08-25 10:55:00,67.38,67.46,67.37,67.43,22498.6479177934,46.6207,46.676,46.6137,46.6553,22498.6479
2010-08-25 11:00:00,67.44,67.56,67.44,67.48,41752.29853975122,46.6622,46.7452,46.6622,46.6899,41752.2985
2010-08-25 11:05:00,67.49,67.6,67.49,67.51,16224.986479177933,46.6968,46.7729,46.6968,46.7106,16224.9865
2010-08-25 11:10:00,67.5,67.52,67.42,67.47,27257.97728501893,46.7037,46.7175,46.6483,46.6829,27257.9773
2010-08-25 11:15:00,67.46,67.56,67.44,67.53,15467.820443482964,46.676,46.7452,46.6622,46.7245,15467.8204
2010-08-25 11:20:00,67.53,67.57,67.51,67.57,16873.98593834505,46.7245,46.7521,46.7106,46.7521,16873.9859
2010-08-25 11:25:00,67.57,67.65,67.52,67.58,10167.658193618172,46.7521,46.8075,46.7175,46.759,10167.6582
2010-08-25 11:30:00,67.57,67.58,67.5,67.51,12439.156300703082,46.7521,46.759,46.7037,46.7106,12439.1563
2010-08-25 11:35:00,67.52,67.57,67.49,67.5,15359.65386695511,46.7175,46.7521,46.6968,46.7037,15359.6539
2010-08-25 11:40:00,67.49,67.56,67.48,67.52,13845.32179556517,46.6968,46.7452,46.6899,46.7175,13845.3218
2010-08-25 11:45:00,67.52,67.54,67.49,67.52,6057.328285559762,46.7175,46.7314,46.6968,46.7175,6057.3283
2010-08-25 11:50:00,67.5,67.57,67.49,67.53,11681.990265008111,46.7037,46.7521,46.6968,46.7245,11681.9903
2010-08-25 11:55:00,67.54,67.59,67.53,67.53,16549.486208761493,46.7314,46.766,46.7245,46.7245,16549.4862
2010-08-25 12:00:00,67.53,67.63,67.52,67.61,16333.153055705789,46.7245,46.7936,46.7175,46.7798,16333.1531
2010-08-25 12:05:00,67.61,67.63,67.48,67.48,12979.989183342346,46.7798,46.7936,46.6899,46.6899,12979.9892
2010-08-25 12:10:00,67.48,67.53,67.48,67.49,16873.98593834505,46.6899,46.7245,46.6899,46.6968,16873.9859
2010-08-25 12:15:00,67.5,67.52,67.47,67.52,6598.161168199026,46.7037,46.7175,46.6829,46.7175,6598.1612
2010-08-25 12:20:00,67.53,67.54,67.48,67.49,6814.494321254732,46.7245,46.7314,46.6899,46.6968,6814.4943
2010-08-25 12:25:00,67.5,67.53,67.49,67.51,2163.3315305570577,46.7037,46.7245,46.6968,46.7106,2163.3315
2010-08-25 12:30:00,67.53,67.56,67.47,67.49,11681.990265008111,46.7245,46.7452,46.6829,46.6968,11681.9903
2010-08-25 12:35:00,67.49,67.49,67.46,67.49,8869.659275283937,46.6968,46.6968,46.676,46.6968,8869.6593
2010-08-25 12:40:00,67.48,67.5,67.46,67.49,10600.324499729582,46.6899,46.7037,46.676,46.6968,10600.3245
2010-08-25 12:45:00,67.5,67.5,67.47,67.5,3136.830719307734,46.7037,46.7037,46.6829,46.7037,3136.8307
2010-08-25 12:50:00,67.5,67.51,67.46,67.48,5083.829096809086,46.7037,46.7106,46.676,46.6899,5083.8291
2010-08-25 12:55:00,67.46,67.48,67.44,67.45,12222.823147647376,46.676,46.6899,46.6622,46.6691,12222.8231
2010-08-25 13:00:00,67.48,67.54,67.44,67.54,5732.828555976204,46.6899,46.7314,46.6622,46.7314,5732.8286
2010-08-25 13:05:00,67.55,67.55,67.51,67.53,3677.6636019469984,46.7383,46.7383,46.7106,46.7245,3677.6636
2010-08-25 13:10:00,67.55,67.6,67.51,67.51,6057.328285559762,46.7383,46.7729,46.7106,46.7106,6057.3283
2010-08-25 13:15:00,67.52,67.58,67.49,67.56,6706.327744726879,46.7175,46.759,46.6968,46.7452,6706.3277
2010-08-25 13:20:00,67.55,67.59,67.55,67.58,3461.3304488912927,46.7383,46.766,46.7383,46.759,3461.3304
2010-08-25 13:25:00,67.61,67.61,67.53,67.53,2704.164413196322,46.7798,46.7798,46.7245,46.7245,2704.1644
2010-08-25 13:30:00,67.51,67.61,67.49,67.55,5949.161709031909,46.7106,46.7798,46.6968,46.7383,5949.1617
2010-08-25 13:35:00,67.53,67.61,67.53,67.56,7138.994050838291,46.7245,46.7798,46.7245,46.7452,7138.9941
2010-08-25 13:40:00,67.55,67.62,67.53,67.62,7030.8274743104375,46.7383,46.7867,46.7245,46.7867,7030.8275
2010-08-25 13:45:00,67.65,67.65,67.59,67.63,8328.826392644673,46.8075,46.8075,46.766,46.7936,8328.8264
2010-08-25 13:50:00,67.63,67.66,67.61,67.65,5840.995132504056,46.7936,46.8144,46.7798,46.8075,5840.9951
2010-08-25 13:55:00,67.66,67.7,67.64,67.65,2055.164954029205,46.8144,46.8421,46.8006,46.8075,2055.165
2010-08-25 14:00:00,67.65,67.65,67.59,67.61,20876.14926987561,46.8075,46.8075,46.766,46.7798,20876.1493
2010-08-25 14:05:00,67.65,67.67,67.62,67.65,19037.317468902107,46.8075,46.8213,46.7867,46.8075,19037.3175
2010-08-25 14:10:00,67.65,67.66,67.62,67.65,20227.14981070849,46.8075,46.8144,46.7867,46.8075,20227.1498
2010-08-25 14:15:00,67.65,67.67,67.64,67.66,5624.66197944835,46.8075,46.8213,46.8006,46.8144,5624.662
2010-08-25 14:20:00,67.66,67.68,67.65,67.67,9194.159004867495,46.8144,46.8282,46.8075,46.8213,9194.159
2010-08-25 14:25:00,67.67,67.67,67.61,67.64,23580.31368307193,46.8213,46.8213,46.7798,46.8006,23580.3137
2010-08-25 14:30:00,67.63,67.75,67.6,67.74,14061.654948620877,46.7936,46.8767,46.7729,46.8698,14061.6549
2010-08-25 14:35:00,67.72,67.84,67.71,67.79,25202.812330989724,46.8559,46.9389,46.849,46.9043,25202.8123
2010-08-25 14:40:00,67.79,67.95,67.79,67.95,21092.48242293132,46.9043,47.0151,46.9043,47.0151,21092.4824
2010-08-25 14:45:00,67.92,68.01,67.92,67.95,16008.653326122228,46.9943,47.0566,46.9943,47.0151,16008.6533
2010-08-25 14:50:00,67.96,67.99,67.9,67.97,24878.312601406164,47.022,47.0427,46.9805,47.0289,24878.3126
2010-08-25 14:55:00,67.96,67.99,67.91,67.98,11249.3239588967,47.022,47.0427,46.9874,47.0358,11249.324
2010-08-25 15:00:00,67.99,68.03,67.94,67.98,18280.15143320714,47.0427,47.0704,47.0081,47.0358,18280.1514
2010-08-25 15:05:00,68.0,68.02,67.96,67.99,9951.325040562466,47.0496,47.0635,47.022,47.0427,9951.325
2010-08-25 15:10:00,67.97,68.03,67.95,68.02,21308.81557598702,47.0289,47.0704,47.0151,47.0635,21308.8156
2010-08-25 15:15:00,68.02,68.03,67.89,67.89,10383.991346673878,47.0635,47.0704,46.9735,46.9735,10383.9913
2010-08-25 15:20:00,67.9,67.91,67.83,67.84,13628.988642509465,46.9805,46.9874,46.932,46.9389,13628.9886
2010-08-25 15:25:00,67.85,67.91,67.85,67.87,11790.156841535963,46.9459,46.9874,46.9459,46.9597,11790.1568
2010-08-25 15:30:00,67.88,68.11,67.87,68.11,36127.63656030287,46.9666,47.1258,46.9597,47.1258,36127.6366
2010-08-25 15:35:00,68.13,68.14,68.08,68.11,60032.44997295836,47.1396,47.1465,47.105,47.1258,60032.45
2010-08-25 15:40:00,68.11,68.15,68.09,68.13,85127.09572742022,47.1258,47.1534,47.1119,47.1396,85127.0957
2010-08-25 15:45:00,68.12,68.17,68.08,68.13,101568.41535965388,47.1327,47.1673,47.105,47.1396,101568.4154
2010-08-25 15:50:00,68.14,68.16,68.03,68.06,60465.11627906976,47.1465,47.1604,47.0704,47.0912,60465.1163
2010-08-25 15:55:00,68.06,68.1,68.0,68.01,83180.09734991887,47.0912,47.1188,47.0496,47.0566,83180.0973
2010-08-26 09:30:00,68.59,68.8,68.21,68.8,81124.93239588967,47.4579,47.6032,47.1949,47.6032,81124.9324
2010-08-26 09:35:00,68.73,68.8,68.59,68.69,12114.656571119524,47.5547,47.6032,47.4579,47.5271,12114.6566
2010-08-26 09:40:00,68.69,68.88,68.63,68.79,29745.808545159543,47.5271,47.6585,47.4855,47.5963,29745.8085
2010-08-26 09:45:00,68.81,68.92,68.67,68.67,14386.154678204435,47.6101,47.6862,47.5132,47.5132,14386.1547
2010-08-26 09:50:00,68.66,68.66,68.39,68.43,20227.14981070849,47.5063,47.5063,47.3195,47.3472,20227.1498
2010-08-26 09:55:00,68.46,68.56,68.42,68.46,12871.822606814494,47.3679,47.4371,47.3402,47.3679,12871.8226
2010-08-26 10:00:00,68.45,68.72,68.42,68.72,12655.489453758788,47.361,47.5478,47.3402,47.5478,12655.4895
2010-08-26 10:05:00,68.73,68.84,68.63,68.83,13628.988642509465,47.5547,47.6308,47.4855,47.6239,13628.9886
2010-08-26 10:10:00,68.81,68.96,68.78,68.86,12114.656571119524,47.6101,47.7139,47.5893,47.6447,12114.6566
2010-08-26 10:15:00,68.86,68.89,68.8,68.87,9843.158464034614,47.6447,47.6654,47.6032,47.6516,9843.1585
2010-08-26 10:20:00,68.88,68.88,68.67,68.67,4434.8296376419685,47.6585,47.6585,47.5132,47.5132,4434.8296
2010-08-26 10:25:00,68.68,68.74,68.65,68.73,8112.493239588966,47.5201,47.5617,47.4994,47.5547,8112.4932
2010-08-26 10:30:00,68.75,68.8,68.69,68.76,7787.993510005408,47.5686,47.6032,47.5271,47.5755,7787.9935
2010-08-26 10:35:00,68.75,68.82,68.73,68.76,7355.327203893997,47.5686,47.617,47.5547,47.5755,7355.3272
2010-08-26 10:40:00,68.77,68.87,68.54,68.58,39264.4672796106,47.5824,47.6516,47.4233,47.451,39264.4673
2010-08-26 10:45:00,68.58,68.69,68.55,68.66,10600.324499729582,47.451,47.5271,47.4302,47.5063,10600.3245
2010-08-26 10:50:00,68.67,68.68,68.56,68.56,4975.662520281233,47.5132,47.5201,47.4371,47.4371,4975.6625
2010-08-26 10:55:00,68.55,68.58,68.51,68.54,3569.4970254191453,47.4302,47.451,47.4025,47.4233,3569.497
2010-08-26 11:00:00,68.55,68.56,68.41,68.46,18712.81773931855,47.4302,47.4371,47.3333,47.3679,18712.8177
2010-08-26 11:05:00,68.43,68.43,68.32,68.34,53650.62195781504,47.3472,47.3472,47.2711,47.2849,53650.622
2010-08-26 11:10:00,68.34,68.38,68.27,68.37,18604.6511627907,47.2849,47.3126,47.2365,47.3057,18604.6512
2010-08-26 11:15:00,68.37,68.44,68.33,68.42,14277.98810167658,47.3057,47.3541,47.278,47.3402,14277.9881
2010-08-26 11:20:00,68.39,68.42,68.34,68.34,8220.65981611682,47.3195,47.3402,47.2849,47.2849,8220.6598
2010-08-26 11:25:00,68.34,68.46,68.34,68.4,8004.326663061114,47.2849,47.3679,47.2849,47.3264,8004.3267
2010-08-26 11:30:00,68.43,68.53,68.42,68.53,8761.492698756085,47.3472,47.4164,47.3402,47.4164,8761.4927
2010-08-26 11:35:00,68.55,68.61,68.54,68.55,28772.30935640887,47.4302,47.4717,47.4233,47.4302,28772.3094
2010-08-26 11:40:00,68.55,68.6,68.45,68.49,7679.826933477555,47.4302,47.4648,47.361,47.3887,7679.8269
2010-08-26 11:45:00,68.48,68.49,68.36,68.4,16333.153055705789,47.3818,47.3887,47.2987,47.3264,16333.1531
2010-08-26 11:50:00,68.41,68.41,68.34,68.35,13088.1557598702,47.3333,47.3333,47.2849,47.2918,13088.1558
2010-08-26 11:55:00,68.35,68.5,68.35,68.48,19361.817198485667,47.2918,47.3956,47.2918,47.3818,19361.8172
2010-08-26 12:00:00,68.48,68.49,68.39,68.4,13628.988642509465,47.3818,47.3887,47.3195,47.3264,13628.9886
2010-08-26 12:05:00,68.41,68.44,68.4,68.42,2704.164413196322,47.3333,47.3541,47.3264,47.3402,2704.1644
2010-08-26 12:10:00,68.44,68.44,68.39,68.39,2379.6646836127634,47.3541,47.3541,47.3195,47.3195,2379.6647
2010-08-26 12:15:00,68.38,68.38,68.34,68.35,3893.996755002704,47.3126,47.3126,47.2849,47.2918,3893.9968
2010-08-26 12:20:00,68.36,68.42,68.35,68.39,5624.66197944835,47.2987,47.3402,47.2918,47.3195,5624.662
2010-08-26 12:25:00,68.38,68.38,68.35,68.35,1622.4986479177933,47.3126,47.3126,47.2918,47.2918,1622.4986
2010-08-26 12:30:00,68.37,68.41,68.37,68.41,3136.830719307734,47.3057,47.3333,47.3057,47.3333,3136.8307
2010-08-26 12:35:00,68.41,68.44,68.39,68.39,4651.162790697675,47.3333,47.3541,47.3195,47.3195,4651.1628
2010-08-26 12:40:00,68.39,68.42,68.36,68.42,9302.32558139535,47.3195,47.3402,47.2987,47.3402,9302.3256
2010-08-26 12:45:00,68.41,68.41,68.37,68.4,4002.163331530557,47.3333,47.3333,47.3057,47.3264,4002.1633
2010-08-26 12:50:00,68.39,68.4,68.34,68.37,14277.98810167658,47.3195,47.3264,47.2849,47.3057,14277.9881
2010-08-26 12:55:00,68.37,68.42,68.34,68.37,11681.990265008111,47.3057,47.3402,47.2849,47.3057,11681.9903
2010-08-26 13:00:00,68.41,68.44,68.35,68.36,7030.8274743104375,47.3333,47.3541,47.2918,47.2987,7030.8275
2010-08-26 13:05:00,68.36,68.39,68.34,68.37,1838.8318009734992,47.2987,47.3195,47.2849,47.3057,1838.8318
2010-08-26 13:10:00,68.37,68.39,68.33,68.35,8545.159545700379,47.3057,47.3195,47.278,47.2918,8545.1595
2010-08-26 13:15:00,68.35,68.39,68.33,68.33,2920.497566252028,47.2918,47.3195,47.278,47.278,2920.4976
2010-08-26 13:20:00,68.35,68.4,68.33,68.4,5624.66197944835,47.2918,47.3264,47.278,47.3264,5624.662
2010-08-26 13:25:00,68.4,68.43,68.36,68.39,4651.162790697675,47.3264,47.3472,47.2987,47.3195,4651.1628
2010-08-26 13:30:00,68.39,68.47,68.38,68.41,8653.32612222823,47.3195,47.3748,47.3126,47.3333,8653.3261
2010-08-26 13:35:00,68.41,68.44,68.41,68.44,1838.8318009734992,47.3333,47.3541,47.3333,47.3541,1838.8318
2010-08-26 13:40:00,68.42,68.43,68.35,68.37,14602.48783126014,47.3402,47.3472,47.2918,47.3057,14602.4878
2010-08-26 13:45:00,68.35,68.41,68.34,68.34,4975.662520281233,47.2918,47.3333,47.2849,47.2849,4975.6625
2010-08-26 13:50:00,68.36,68.39,68.34,68.39,4975.662520281233,47.2987,47.3195,47.2849,47.3195,4975.6625
2010-08-26 13:55:00,68.36,68.37,68.32,68.32,20659.8161168199,47.2987,47.3057,47.2711,47.2711,20659.8161
2010-08-26 14:00:00,68.32,68.36,68.3,68.31,9085.992428339645,47.2711,47.2987,47.2572,47.2641,9085.9924
2010-08-26 14:05:00,68.33,68.35,68.23,68.23,20118.98323418064,47.278,47.2918,47.2088,47.2088,20118.9832
2010-08-26 14:10:00,68.23,68.23,68.14,68.17,22282.314764737694,47.2088,47.2088,47.1465,47.1673,22282.3148
2010-08-26 14:15:00,68.14,68.16,68.11,68.11,17090.319091400757,47.1465,47.1604,47.1258,47.1258,17090.3191
2010-08-26 14:20:00,68.13,68.14,68.09,68.11,6598.161168199026,47.1396,47.1465,47.1119,47.1258,6598.1612
2010-08-26 14:25:00,68.13,68.16,68.1,68.11,7679.826933477555,47.1396,47.1604,47.1188,47.1258,7679.8269
2010-08-26 14:30:00,68.11,68.14,68.08,68.11,13412.655489453758,47.1258,47.1465,47.105,47.1258,13412.6555
2010-08-26 14:35:00,68.14,68.14,68.09,68.13,5516.495402920497,47.1465,47.1465,47.1119,47.1396,5516.4954
2010-08-26 14:40:00,68.13,68.14,68.08,68.11,12222.823147647376,47.1396,47.1465,47.105,47.1258,12222.8231
2010-08-26 14:45:00,68.09,68.14,68.08,68.08,17522.98539751217,47.1119,47.1465,47.105,47.105,17522.9854
2010-08-26 14:50:00,68.07,68.11,68.06,68.06,10816.657652785289,47.0981,47.1258,47.0912,47.0912,10816.6577
2010-08-26 14:55:00,68.06,68.08,68.01,68.02,30935.640886965928,47.0912,47.105,47.0566,47.0635,30935.6409
2010-08-26 15:00:00,68.02,68.06,68.0,68.02,15575.987020010816,47.0635,47.0912,47.0496,47.0635,15575.987
2010-08-26 15:05:00,68.02,68.08,67.99,68.04,18496.484586262843,47.0635,47.105,47.0427,47.0773,18496.4846
2010-08-26 15:10:00,68.03,68.11,68.03,68.11,16333.153055705789,47.0704,47.1258,47.0704,47.1258,16333.1531
2010-08-26 15:15:00,68.09,68.16,68.03,68.11,50513.7912385073,47.1119,47.1604,47.0704,47.1258,50513.7912
2010-08-26 15:20:00,68.11,68.25,68.09,68.17,54191.454840454295,47.1258,47.2226,47.1119,47.1673,54191.4548
2010-08-26 15:25:00,68.17,68.2,68.13,68.17,10492.15792320173,47.1673,47.188,47.1396,47.1673,10492.1579
2010-08-26 15:30:00,68.16,68.21,68.12,68.2,14169.821525148727,47.1604,47.1949,47.1327,47.188,14169.8215
2010-08-26 15:35:00,68.2,68.25,68.14,68.24,15900.486749594374,47.188,47.2226,47.1465,47.2157,15900.4867
2010-08-26 15:40:00,68.21,68.39,68.19,68.37,22931.31422390481,47.1949,47.3195,47.1811,47.3057,22931.3142
2010-08-26 15:45:00,68.36,68.37,68.22,68.26,38182.80151433207,47.2987,47.3057,47.2019,47.2295,38182.8015
2010-08-26 15:50:00,68.26,68.28,68.17,68.2,32341.806381828013,47.2295,47.2434,47.1673,47.188,32341.8064
2010-08-26 15:55:00,68.19,68.22,68.0,68.04,56138.45321795565,47.1811,47.2019,47.0496,47.0773,56138.4532
2010-08-27 09:30:00,68.61,68.76,68.48,68.71,15035.154137371552,47.4717,47.5755,47.3818,47.5409,15035.1541
2010-08-27 09:35:00,68.73,68.9,68.67,68.69,4002.163331530557,47.5547,47.6724,47.5132,47.5271,4002.1633
2010-08-27 09:40:00,68.67,68.69,68.55,68.56,8545.159545700379,47.5132,47.5271,47.4302,47.4371,8545.1595
2010-08-27 09:45:00,68.54,68.6,68.41,68.41,9951.325040562466,47.4233,47.4648,47.3333,47.3333,9951.325
2010-08-27 09:50:00,68.41,68.46,68.32,68.4,12439.156300703082,47.3333,47.3679,47.2711,47.3264,12439.1563
2010-08-27 09:55:00,68.39,68.47,68.1,68.1,15792.320173066522,47.3195,47.3748,47.1188,47.1188,15792.3202
2010-08-27 10:00:00,68.15,68.31,67.93,68.05,45538.128718226064,47.1534,47.2641,47.0012,47.0842,45538.1287
2010-08-27 10:05:00,67.99,68.11,67.92,67.98,36235.80313683072,47.0427,47.1258,46.9943,47.0358,36235.8031
2010-08-27 10:10:00,68.01,68.26,67.91,68.2,65548.94537587886,47.0566,47.2295,46.9874,47.188,65548.9454
2010-08-27 10:15:00,68.24,68.3,68.15,68.2,31260.140616549485,47.2157,47.2572,47.1534,47.188,31260.1406
2010-08-27 10:20:00,68.21,68.46,68.14,68.45,56679.28610059492,47.1949,47.3679,47.1465,47.361,56679.2861
2010-08-27 10:25:00,68.42,68.54,68.38,68.42,33098.972417522986,47.3402,47.4233,47.3126,47.3402,33098.9724
2010-08-27 10:30:00,68.44,68.47,68.38,68.38,50513.7912385073,47.3541,47.3748,47.3126,47.3126,50513.7912
2010-08-27 10:35:00,68.39,68.42,68.31,68.37,16765.819361817197,47.3195,47.3402,47.2641,47.3057,16765.8194
2010-08-27 10:40:00,68.37,68.46,68.37,68.39,21741.48188209843,47.3057,47.3679,47.3057,47.3195,21741.4819
2010-08-27 10:45:00,68.4,68.45,68.37,68.41,12439.156300703082,47.3264,47.361,47.3057,47.3333,12439.1563
2010-08-27 10:50:00,68.41,68.46,68.34,68.37,15359.65386695511,47.3333,47.3679,47.2849,47.3057,15359.6539
2010-08-27 10:55:00,68.33,68.37,68.28,68.34,9626.825310978908,47.278,47.3057,47.2434,47.2849,9626.8253
2010-08-27 11:00:00,68.36,68.44,68.35,68.39,22606.814494321254,47.2987,47.3541,47.2918,47.3195,22606.8145
2010-08-27 11:05:00,68.42,68.67,68.39,68.58,51703.62358031368,47.3402,47.5132,47.3195,47.451,51703.6236
2010-08-27 11:10:00,68.58,68.64,68.49,68.57,65332.61222282315,47.451,47.4925,47.3887,47.444,65332.6122
2010-08-27 11:15:00,68.59,68.64,68.53,68.54,40670.63277447269,47.4579,47.4925,47.4164,47.4233,40670.6328
2010-08-27 11:20:00,68.55,68.71,68.54,68.7,33639.80530016225,47.4302,47.5409,47.4233,47.534,33639.8053
2010-08-27 11:25:00,68.68,68.75,68.63,68.64,27474.31043807464,47.5201,47.5686,47.4855,47.4925,27474.3104
2010-08-27 11:30:00,68.65,68.78,68.65,68.71,25419.145484045428,47.4994,47.5893,47.4994,47.5409,25419.1455
2010-08-27 11:35:00,68.71,68.71,68.57,68.57,13953.488372093025,47.5409,47.5409,47.444,47.444,13953.4884
2010-08-27 11:40:00,68.58,68.65,68.57,68.61,10708.491076257436,47.451,47.4994,47.444,47.4717,10708.4911
2010-08-27 11:45:00,68.61,68.61,68.47,68.56,18388.31800973499,47.4717,47.4717,47.3748,47.4371,18388.318
2010-08-27 11:50:00,68.58,68.62,68.51,68.56,13845.32179556517,47.451,47.4786,47.4025,47.4371,13845.3218
2010-08-27 11:55:00,68.56,68.62,68.51,68.58,16657.652785289345,47.4371,47.4786,47.4025,47.451,16657.6528
2010-08-27 12:00:00,68.57,68.63,68.49,68.52,14710.654407787992,47.444,47.4855,47.3887,47.4094,14710.6544
2010-08-27 12:05:00,68.55,68.6,68.5,68.59,18388.31800973499,47.4302,47.4648,47.3956,47.4579,18388.318
2010-08-27 12:10:00,68.57,68.65,68.52,68.65,13737.155219037317,47.444,47.4994,47.4094,47.4994,13737.1552
2010-08-27 12:15:00,68.66,68.71,68.65,68.7,8004.326663061114,47.5063,47.5409,47.4994,47.534,8004.3267
2010-08-27 12:20:00,68.68,68.75,68.65,68.72,12114.656571119524,47.5201,47.5686,47.4994,47.5478,12114.6566
2010-08-27 12:25:00,68.73,68.8,68.66,68.72,18604.6511627907,47.5547,47.6032,47.5063,47.5478,18604.6512
2010-08-27 12:30:00,68.73,68.75,68.67,68.68,17522.98539751217,47.5547,47.5686,47.5132,47.5201,17522.9854
2010-08-27 12:35:00,68.68,68.71,68.58,68.63,17090.319091400757,47.5201,47.5409,47.451,47.4855,17090.3191
2010-08-27 12:40:00,68.63,68.64,68.46,68.46,13520.82206598161,47.4855,47.4925,47.3679,47.3679,13520.8221
2010-08-27 12:45:00,68.45,68.51,68.41,68.43,16333.153055705789,47.361,47.4025,47.3333,47.3472,16333.1531
2010-08-27 12:50:00,68.43,68.47,68.41,68.45,11681.990265008111,47.3472,47.3748,47.3333,47.361,11681.9903
2010-08-27 12:55:00,68.45,68.47,68.36,68.41,9085.992428339645,47.361,47.3748,47.2987,47.3333,9085.9924
2010-08-27 13:00:00,68.39,68.44,68.36,68.41,8328.826392644673,47.3195,47.3541,47.2987,47.3333,8328.8264
2010-08-27 13:05:00,68.4,68.45,68.4,68.44,10600.324499729582,47.3264,47.361,47.3264,47.3541,10600.3245
2010-08-27 13:10:00,68.44,68.47,68.34,68.35,13412.655489453758,47.3541,47.3748,47.2849,47.2918,13412.6555
2010-08-27 13:15:00,68.37,68.45,68.37,68.43,6057.328285559762,47.3057,47.361,47.3057,47.3472,6057.3283
2010-08-27 13:20:00,68.44,68.5,68.41,68.43,18171.98485667929,47.3541,47.3956,47.3333,47.3472,18171.9849
2010-08-27 13:25:00,68.41,68.51,68.39,68.51,8004.326663061114,47.3333,47.4025,47.3195,47.4025,8004.3267
2010-08-27 13:30:00,68.53,68.6,68.49,68.55,25094.64575446187,47.4164,47.4648,47.3887,47.4302,25094.6458
2010-08-27 13:35:00,68.55,68.68,68.51,68.57,21741.48188209843,47.4302,47.5201,47.4025,47.444,21741.4819
2010-08-27 13:40:00,68.57,68.61,68.5,68.5,12763.656030286642,47.444,47.4717,47.3956,47.3956,12763.656
2010-08-27 13:45:00,68.49,68.53,68.43,68.44,11465.657111952409,47.3887,47.4164,47.3472,47.3541,11465.6571
2010-08-27 13:50:00,68.45,68.56,68.44,68.51,8977.82585181179,47.361,47.4371,47.3541,47.4025,8977.8259
2010-08-27 13:55:00,68.52,68.61,68.46,68.61,24661.97944835046,47.4094,47.4717,47.3679,47.4717,24661.9794
2010-08-27 14:00:00,68.61,68.66,68.54,68.6,28555.97620335316,47.4717,47.5063,47.4233,47.4648,28555.9762
2010-08-27 14:05:00,68.6,68.6,68.42,68.49,28772.30935640887,47.4648,47.4648,47.3402,47.3887,28772.3094
2010-08-27 14:10:00,68.49,68.52,68.44,68.44,13196.322336398052,47.3887,47.4094,47.3541,47.3541,13196.3223
2010-08-27 14:15:00,68.42,68.51,68.39,68.44,50838.290968090856,47.3402,47.4025,47.3195,47.3541,50838.291
2010-08-27 14:20:00,68.46,68.55,68.42,68.51,12547.322877230936,47.3679,47.4302,47.3402,47.4025,12547.3229
2010-08-27 14:25:00,68.49,68.6,68.48,68.6,12006.489994591671,47.3887,47.4648,47.3818,47.4648,12006.49
2010-08-27 14:30:00,68.61,68.7,68.61,68.66,16333.153055705789,47.4717,47.534,47.4717,47.5063,16333.1531
2010-08-27 14:35:00,68.66,68.8,68.65,68.8,17090.319091400757,47.5063,47.6032,47.4994,47.6032,17090.3191
2010-08-27 14:40:00,68.8,68.83,68.77,68.82,9843.158464034614,47.6032,47.6239,47.5824,47.617,9843.1585
2010-08-27 14:45:00,68.84,68.89,68.78,68.8,9302.32558139535,47.6308,47.6654,47.5893,47.6032,9302.3256
2010-08-27 14:50:00,68.78,68.83,68.74,68.74,8869.659275283937,47.5893,47.6239,47.5617,47.5617,8869.6593
2010-08-27 14:55:00,68.75,68.8,68.75,68.8,9194.159004867495,47.5686,47.6032,47.5686,47.6032,9194.159
2010-08-27 15:00:00,68.81,68.81,68.75,68.75,10167.658193618172,47.6101,47.6101,47.5686,47.5686,10167.6582
2010-08-27 15:05:00,68.76,68.8,68.75,68.78,7247.160627366144,47.5755,47.6032,47.5686,47.5893,7247.1606
2010-08-27 15:10:00,68.78,68.83,68.73,68.79,19686.316928069227,47.5893,47.6239,47.5547,47.5963,19686.3169
2010-08-27 15:15:00,68.78,68.78,68.7,68.74,11141.157382368849,47.5893,47.5893,47.534,47.5617,11141.1574
2010-08-27 15:20:00,68.75,68.84,68.75,68.81,23039.480800432662,47.5686,47.6308,47.5686,47.6101,23039.4808
2010-08-27 15:25:00,68.82,68.85,68.77,68.81,24770.14602487831,47.617,47.6378,47.5824,47.6101,24770.146
2010-08-27 15:30:00,68.81,68.85,68.76,68.76,24012.979989183343,47.6101,47.6378,47.5755,47.5755,24012.98
2010-08-27 15:35:00,68.77,68.81,68.76,68.79,16657.652785289345,47.5824,47.6101,47.5755,47.5963,16657.6528
2010-08-27 15:40:00,68.8,68.88,68.78,68.87,39805.30016224986,47.6032,47.6585,47.5893,47.6516,39805.3002
2010-08-27 15:45:00,68.85,68.88,68.82,68.84,39913.46673877772,47.6378,47.6585,47.617,47.6308,39913.4667
2010-08-27 15:50:00,68.84,68.89,68.83,68.84,68469.44294213087,47.6308,47.6654,47.6239,47.6308,68469.4429
2010-08-27 15:55:00,68.85,68.86,68.76,68.85,72255.27312060574,47.6378,47.6447,47.5755,47.6378,72255.2731
2010-08-30 09:30:00,68.52,68.53,68.24,68.45,9626.825310978908,47.4094,47.4164,47.2157,47.361,9626.8253
2010-08-30 09:35:00,68.43,68.63,68.31,68.54,18063.81828015144,47.3472,47.4855,47.2641,47.4233,18063.8183
2010-08-30 09:40:00,68.53,68.74,68.53,68.71,13628.988642509465,47.4164,47.5617,47.4164,47.5409,13628.9886
2010-08-30 09:45:00,68.7,68.91,68.7,68.82,19037.317468902107,47.534,47.6793,47.534,47.617,19037.3175
2010-08-30 09:50:00,68.81,68.86,68.7,68.71,18604.6511627907,47.6101,47.6447,47.534,47.5409,18604.6512
2010-08-30 09:55:00,68.72,68.73,68.63,68.72,15575.987020010816,47.5478,47.5547,47.4855,47.5478,15575.987
2010-08-30 10:00:00,68.7,68.73,68.58,68.73,13845.32179556517,47.534,47.5547,47.451,47.5547,13845.3218
2010-08-30 10:05:00,68.73,68.74,68.62,68.66,8869.659275283937,47.5547,47.5617,47.4786,47.5063,8869.6593
2010-08-30 10:10:00,68.69,68.73,68.62,68.71,13088.1557598702,47.5271,47.5547,47.4786,47.5409,13088.1558
2010-08-30 10:15:00,68.72,68.72,68.55,68.63,17306.65224445646,47.5478,47.5478,47.4302,47.4855,17306.6522
2010-08-30 10:20:00,68.63,68.68,68.58,68.58,42725.79772850189,47.4855,47.5201,47.451,47.451,42725.7977
2010-08-30 10:25:00,68.58,68.58,68.46,68.48,9194.159004867495,47.451,47.451,47.3679,47.3818,9194.159
2010-08-30 10:30:00,68.46,68.48,68.3,68.4,15792.320173066522,47.3679,47.3818,47.2572,47.3264,15792.3202
2010-08-30 10:35:00,68.39,68.4,68.34,68.36,8977.82585181179,47.3195,47.3264,47.2849,47.2987,8977.8259
2010-08-30 10:40:00,68.36,68.36,68.27,68.33,7247.160627366144,47.2987,47.2987,47.2365,47.278,7247.1606
2010-08-30 10:45:00,68.32,68.39,68.27,68.32,16765.819361817197,47.2711,47.3195,47.2365,47.2711,16765.8194
2010-08-30 10:50:00,68.33,68.4,68.33,68.39,10600.324499729582,47.278,47.3264,47.278,47.3195,10600.3245
2010-08-30 10:55:00,68.4,68.41,68.31,68.31,5732.828555976204,47.3264,47.3333,47.2641,47.2641,5732.8286
2010-08-30 11:00:00,68.32,68.34,68.19,68.23,12763.656030286642,47.2711,47.2849,47.1811,47.2088,12763.656
2010-08-30 11:05:00,68.24,68.27,68.18,68.26,16982.152514872905,47.2157,47.2365,47.1742,47.2295,16982.1525
2010-08-30 11:10:00,68.26,68.27,68.19,68.25,17198.48566792861,47.2295,47.2365,47.1811,47.2226,17198.4857
2010-08-30 11:15:00,68.26,68.33,68.22,68.32,7463.49378042185,47.2295,47.278,47.2019,47.2711,7463.4938
2010-08-30 11:20:00,68.31,68.31,68.21,68.25,19578.15035154137,47.2641,47.2641,47.1949,47.2226,19578.1504
2010-08-30 11:25:00,68.27,68.4,68.27,68.37,9518.658734451054,47.2365,47.3264,47.2365,47.3057,9518.6587
2010-08-30 11:30:00,68.38,68.39,68.35,68.35,3461.3304488912927,47.3126,47.3195,47.2918,47.2918,3461.3304
2010-08-30 11:35:00,68.37,68.42,68.34,68.36,10383.991346673878,47.3057,47.3402,47.2849,47.2987,10383.9913
2010-08-30 11:40:00,68.35,68.36,68.31,68.31,8220.65981611682,47.2918,47.2987,47.2641,47.2641,8220.6598
2010-08-30 11:45:00,68.28,68.3,68.24,68.24,12006.489994591671,47.2434,47.2572,47.2157,47.2157,12006.49
2010-08-30 11:50:00,68.27,68.27,68.22,68.23,5516.495402920497,47.2365,47.2365,47.2019,47.2088,5516.4954
2010-08-30 11:55:00,68.23,68.27,68.21,68.24,7138.994050838291,47.2088,47.2365,47.1949,47.2157,7138.9941
2010-08-30 12:00:00,68.24,68.26,68.21,68.23,8977.82585181179,47.2157,47.2295,47.1949,47.2088,8977.8259
2010-08-30 12:05:00,68.25,68.27,68.2,68.27,5083.829096809086,47.2226,47.2365,47.188,47.2365,5083.8291
2010-08-30 12:10:00,68.27,68.28,68.25,68.26,3353.16387236344,47.2365,47.2434,47.2226,47.2295,3353.1639
2010-08-30 12:15:00,68.29,68.29,68.26,68.29,3677.6636019469984,47.2503,47.2503,47.2295,47.2503,3677.6636
2010-08-30 12:20:00,68.31,68.31,68.27,68.27,1838.8318009734992,47.2641,47.2641,47.2365,47.2365,1838.8318
2010-08-30 12:25:00,68.25,68.27,68.24,68.27,2704.164413196322,47.2226,47.2365,47.2157,47.2365,2704.1644
2010-08-30 12:30:00,68.27,68.27,68.23,68.24,5083.829096809086,47.2365,47.2365,47.2088,47.2157,5083.8291
2010-08-30 12:35:00,68.22,68.32,68.22,68.32,3461.3304488912927,47.2019,47.2711,47.2019,47.2711,3461.3304
2010-08-30 12:40:00,68.34,68.35,68.3,68.34,1730.6652244456463,47.2849,47.2918,47.2572,47.2849,1730.6652
2010-08-30 12:45:00,68.34,68.41,68.34,68.39,6489.994591671173,47.2849,47.3333,47.2849,47.3195,6489.9946
2010-08-30 12:50:00,68.39,68.39,68.31,68.31,2704.164413196322,47.3195,47.3195,47.2641,47.2641,2704.1644
2010-08-30 12:55:00,68.31,68.36,68.27,68.28,4110.32990805841,47.2641,47.2987,47.2365,47.2434,4110.3299
2010-08-30 13:00:00,68.28,68.28,68.25,68.27,2271.4981070849108,47.2434,47.2434,47.2226,47.2365,2271.4981
2010-08-30 13:05:00,68.27,68.29,68.24,68.25,2704.164413196322,47.2365,47.2503,47.2157,47.2226,2704.1644
2010-08-30 13:10:00,68.25,68.33,68.24,68.27,5300.162249864791,47.2226,47.278,47.2157,47.2365,5300.1622
2010-08-30 13:15:00,68.27,68.33,68.27,68.33,4542.9962141698215,47.2365,47.278,47.2365,47.278,4542.9962
2010-08-30 13:20:00,68.29,68.3,68.2,68.23,11032.990805840996,47.2503,47.2572,47.188,47.2088,11032.9908
2010-08-30 13:25:00,68.22,68.25,68.19,68.24,49540.29204975662,47.2019,47.2226,47.1811,47.2157,49540.292
2010-08-30 13:30:00,68.23,68.28,68.22,68.26,11790.156841535963,47.2088,47.2434,47.2019,47.2295,11790.1568
2010-08-30 13:35:00,68.28,68.3,68.25,68.25,6489.994591671173,47.2434,47.2572,47.2226,47.2226,6489.9946
2010-08-30 13:40:00,68.23,68.31,68.23,68.28,13845.32179556517,47.2088,47.2641,47.2088,47.2434,13845.3218
2010-08-30 13:45:00,68.29,68.33,68.26,68.31,14386.154678204435,47.2503,47.278,47.2295,47.2641,14386.1547
2010-08-30 13:50:00,68.31,68.31,68.23,68.27,16116.81990265008,47.2641,47.2641,47.2088,47.2365,16116.8199
2010-08-30 13:55:00,68.26,68.35,68.25,68.35,27582.47701460249,47.2295,47.2918,47.2226,47.2918,27582.477
2010-08-30 14:00:00,68.33,68.38,68.3,68.3,10600.324499729582,47.278,47.3126,47.2572,47.2572,10600.3245
2010-08-30 14:05:00,68.3,68.34,68.2,68.27,15251.487290427258,47.2572,47.2849,47.188,47.2365,15251.4873
2010-08-30 14:10:00,68.27,68.31,68.26,68.28,13304.488912925906,47.2365,47.2641,47.2295,47.2434,13304.4889
2010-08-30 14:15:00,68.27,68.36,68.26,68.36,9302.32558139535,47.2365,47.2987,47.2295,47.2987,9302.3256
2010-08-30 14:20:00,68.36,68.38,68.36,68.36,8004.326663061114,47.2987,47.3126,47.2987,47.2987,8004.3267
2010-08-30 14:25:00,68.36,68.48,68.34,68.46,26284.478096268253,47.2987,47.3818,47.2849,47.3679,26284.4781
2010-08-30 14:30:00,68.46,68.56,68.44,68.45,28447.80962682531,47.3679,47.4371,47.3541,47.361,28447.8096
2010-08-30 14:35:00,68.46,68.46,68.34,68.41,8545.159545700379,47.3679,47.3679,47.2849,47.3333,8545.1595
2010-08-30 14:40:00,68.41,68.53,68.41,68.48,9951.325040562466,47.3333,47.4164,47.3333,47.3818,9951.325
2010-08-30 14:45:00,68.48,68.48,68.41,68.47,13088.1557598702,47.3818,47.3818,47.3333,47.3748,13088.1558
2010-08-30 14:50:00,68.47,68.52,68.45,68.51,11465.657111952409,47.3748,47.4094,47.361,47.4025,11465.6571
2010-08-30 14:55:00,68.51,68.52,68.48,68.49,13088.1557598702,47.4025,47.4094,47.3818,47.3887,13088.1558
2010-08-30 15:00:00,68.49,68.53,68.48,68.5,17847.485127095726,47.3887,47.4164,47.3818,47.3956,17847.4851
2010-08-30 15:05:00,68.49,68.54,68.43,68.43,17847.485127095726,47.3887,47.4233,47.3472,47.3472,17847.4851
2010-08-30 15:10:00,68.43,68.46,68.39,68.4,8220.65981611682,47.3472,47.3679,47.3195,47.3264,8220.6598
2010-08-30 15:15:00,68.39,68.39,68.27,68.33,10059.491617090318,47.3195,47.3195,47.2365,47.278,10059.4916
2010-08-30 15:20:00,68.32,68.45,68.29,68.45,42184.96484586263,47.2711,47.361,47.2503,47.361,42184.9648
2010-08-30 15:25:00,68.44,68.46,68.29,68.34,14386.154678204435,47.3541,47.3679,47.2503,47.2849,14386.1547
2010-08-30 15:30:00,68.33,68.36,68.33,68.34,22282.314764737694,47.278,47.2987,47.278,47.2849,22282.3148
2010-08-30 15:35:00,68.33,68.37,68.32,68.35,27474.31043807464,47.278,47.3057,47.2711,47.2918,27474.3104
2010-08-30 15:40:00,68.34,68.36,68.3,68.35,44780.9626825311,47.2849,47.2987,47.2572,47.2918,44780.9627
2010-08-30 15:45:00,68.32,68.33,68.22,68.23,46727.961060032445,47.2711,47.278,47.2019,47.2088,46727.9611
2010-08-30 15:50:00,68.22,68.33,68.18,68.23,77230.93564088696,47.2019,47.278,47.1742,47.2088,77230.9356
2010-08-30 15:55:00,68.23,68.25,68.14,68.15,138885.8842617631,47.2088,47.2226,47.1465,47.1534,138885.8843
2010-08-31 09:30:00,67.91,68.11,67.9,68.02,16873.98593834505,46.9874,47.1258,46.9805,47.0635,16873.9859
2010-08-31 09:35:00,67.96,68.09,67.92,68.08,31043.80746349378,47.022,47.1119,46.9943,47.105,31043.8075
2010-08-31 09:40:00,68.08,68.14,68.0,68.07,30070.308274743104,47.105,47.1465,47.0496,47.0981,30070.3083
2010-08-31 09:45:00,68.1,68.45,68.1,68.35,25094.64575446187,47.1188,47.361,47.1188,47.2918,25094.6458
2010-08-31 09:50:00,68.36,68.54,68.36,68.47,22390.48134126555,47.2987,47.4233,47.2987,47.3748,22390.4813
2010-08-31 09:55:00,68.47,68.48,68.35,68.45,26068.14494321255,47.3748,47.3818,47.2918,47.361,26068.1449
2010-08-31 10:00:00,68.49,68.73,68.48,68.6,28447.80962682531,47.3887,47.5547,47.3818,47.4648,28447.8096
2010-08-31 10:05:00,68.59,68.73,68.59,68.62,15251.487290427258,47.4579,47.5547,47.4579,47.4786,15251.4873
2010-08-31 10:10:00,68.62,68.68,68.59,68.61,13196.322336398052,47.4786,47.5201,47.4579,47.4717,13196.3223
2010-08-31 10:15:00,68.61,68.62,68.4,68.45,16441.31963223364,47.4717,47.4786,47.3264,47.361,16441.3196
2010-08-31 10:20:00,68.46,68.51,68.42,68.42,8328.826392644673,47.3679,47.4025,47.3402,47.3402,8328.8264
2010-08-31 10:25:00,68.43,68.5,68.42,68.45,5408.328826392644,47.3472,47.3956,47.3402,47.361,5408.3288
2010-08-31 10:30:00,68.5,68.53,68.39,68.42,22823.14764737696,47.3956,47.4164,47.3195,47.3402,22823.1476
2010-08-31 10:35:00,68.44,68.46,68.27,68.29,9843.158464034614,47.3541,47.3679,47.2365,47.2503,9843.1585
2010-08-31 10:40:00,68.33,68.35,68.25,68.35,4542.9962141698215,47.278,47.2918,47.2226,47.2918,4542.9962
2010-08-31 10:45:00,68.29,68.29,68.21,68.21,10383.991346673878,47.2503,47.2503,47.1949,47.1949,10383.9913
2010-08-31 10:50:00,68.26,68.4,68.25,68.33,5300.162249864791,47.2295,47.3264,47.2226,47.278,5300.1622
2010-08-31 10:55:00,68.33,68.42,68.33,68.42,24337.4797187669,47.278,47.3402,47.278,47.3402,24337.4797
2010-08-31 11:00:00,68.41,68.51,68.4,68.43,19686.316928069227,47.3333,47.4025,47.3264,47.3472,19686.3169
2010-08-31 11:05:00,68.43,68.48,68.31,68.31,3893.996755002704,47.3472,47.3818,47.2641,47.2641,3893.9968
2010-08-31 11:10:00,68.33,68.33,68.21,68.32,5083.829096809086,47.278,47.278,47.1949,47.2711,5083.8291
2010-08-31 11:15:00,68.29,68.43,68.23,68.23,12763.656030286642,47.2503,47.3472,47.2088,47.2088,12763.656
2010-08-31 11:20:00,68.23,68.47,68.22,68.41,14061.654948620877,47.2088,47.3748,47.2019,47.3333,14061.6549
2010-08-31 11:25:00,68.41,68.45,68.28,68.36,14602.48783126014,47.3333,47.361,47.2434,47.2987,14602.4878
2010-08-31 11:30:00,68.34,68.39,68.27,68.39,8653.32612222823,47.2849,47.3195,47.2365,47.3195,8653.3261
2010-08-31 11:35:00,68.39,68.41,68.3,68.3,8220.65981611682,47.3195,47.3333,47.2572,47.2572,8220.6598
2010-08-31 11:40:00,68.32,68.39,68.26,68.35,6165.494862087615,47.2711,47.3195,47.2295,47.2918,6165.4949
2010-08-31 11:45:00,68.32,68.34,68.29,68.33,2163.3315305570577,47.2711,47.2849,47.2503,47.278,2163.3315
2010-08-31 11:50:00,68.33,68.51,68.33,68.47,10275.824770146024,47.278,47.4025,47.278,47.3748,10275.8248
2010-08-31 11:55:00,68.48,68.48,68.35,68.36,4542.9962141698215,47.3818,47.3818,47.2918,47.2987,4542.9962
2010-08-31 12:00:00,68.37,68.42,68.37,68.39,3785.830178474851,47.3057,47.3402,47.3057,47.3195,3785.8302
2010-08-31 12:05:00,68.38,68.41,68.33,68.35,6922.660897782585,47.3126,47.3333,47.278,47.2918,6922.6609
2010-08-31 12:10:00,68.34,68.36,68.31,68.32,4218.496484586262,47.2849,47.2987,47.2641,47.2711,4218.4965
2010-08-31 12:15:00,68.33,68.33,68.26,68.29,2595.997836668469,47.278,47.278,47.2295,47.2503,2595.9978
2010-08-31 12:20:00,68.3,68.32,68.27,68.27,2055.164954029205,47.2572,47.2711,47.2365,47.2365,2055.165
2010-08-31 12:25:00,68.27,68.3,68.25,68.26,3785.830178474851,47.2365,47.2572,47.2226,47.2295,3785.8302
2010-08-31 12:30:00,68.27,68.29,68.24,68.28,3677.6636019469984,47.2365,47.2503,47.2157,47.2434,3677.6636
2010-08-31 12:35:00,68.28,68.28,68.23,68.23,1838.8318009734992,47.2434,47.2434,47.2088,47.2088,1838.8318
2010-08-31 12:40:00,68.23,68.23,68.12,68.16,3569.4970254191453,47.2088,47.2088,47.1327,47.1604,3569.497
2010-08-31 12:45:00,68.19,68.27,68.19,68.26,3353.16387236344,47.1811,47.2365,47.1811,47.2295,3353.1639
2010-08-31 12:50:00,68.27,68.31,68.17,68.17,4326.663061114115,47.2365,47.2641,47.1673,47.1673,4326.6631
2010-08-31 12:55:00,68.17,68.23,68.15,68.16,5191.995673336939,47.1673,47.2088,47.1534,47.1604,5191.9957
2010-08-31 13:00:00,68.15,68.24,68.15,68.19,5408.328826392644,47.1534,47.2157,47.1534,47.1811,5408.3288
2010-08-31 13:05:00,68.17,68.25,68.17,68.22,3677.6636019469984,47.1673,47.2226,47.1673,47.2019,3677.6636
2010-08-31 13:10:00,68.24,68.33,68.23,68.3,3785.830178474851,47.2157,47.278,47.2088,47.2572,3785.8302
2010-08-31 13:15:00,68.3,68.33,68.25,68.25,1838.8318009734992,47.2572,47.278,47.2226,47.2226,1838.8318
2010-08-31 13:20:00,68.27,68.35,68.27,68.3,4326.663061114115,47.2365,47.2918,47.2365,47.2572,4326.6631
2010-08-31 13:25:00,68.29,68.33,68.25,68.31,2920.497566252028,47.2503,47.278,47.2226,47.2641,2920.4976
2010-08-31 13:30:00,68.33,68.35,68.28,68.28,3353.16387236344,47.278,47.2918,47.2434,47.2434,3353.1639
2010-08-31 13:35:00,68.29,68.36,68.24,68.35,4002.163331530557,47.2503,47.2987,47.2157,47.2918,4002.1633
2010-08-31 13:40:00,68.34,68.34,68.29,68.31,973.499188750676,47.2849,47.2849,47.2503,47.2641,973.4992
2010-08-31 13:45:00,68.33,68.34,68.29,68.32,1514.3320713899404,47.278,47.2849,47.2503,47.2711,1514.3321
2010-08-31 13:50:00,68.34,68.35,68.28,68.28,1946.998377501352,47.2849,47.2918,47.2434,47.2434,1946.9984
2010-08-31 13:55:00,68.27,68.29,68.26,68.27,4542.9962141698215,47.2365,47.2503,47.2295,47.2365,4542.9962
2010-08-31 14:00:00,68.27,68.33,68.15,68.19,10492.15792320173,47.2365,47.278,47.1534,47.1811,10492.1579
2010-08-31 14:05:00,68.22,68.38,68.22,68.38,12330.98972417523,47.2019,47.3126,47.2019,47.3126,12330.9897
2010-08-31 14:10:00,68.38,68.44,68.37,68.41,20118.98323418064,47.3126,47.3541,47.3057,47.3333,20118.9832
2010-08-31 14:15:00,68.41,68.41,68.28,68.28,21849.648458626285,47.3333,47.3333,47.2434,47.2434,21849.6485
2010-08-31 14:20:00,68.27,68.34,68.27,68.3,29962.14169821525,47.2365,47.2849,47.2365,47.2572,29962.1417
2010-08-31 14:25:00,68.29,68.31,68.22,68.27,15251.487290427258,47.2503,47.2641,47.2019,47.2365,15251.4873
2010-08-31 14:30:00,68.28,68.33,68.27,68.31,12871.822606814494,47.2434,47.278,47.2365,47.2641,12871.8226
2010-08-31 14:35:00,68.31,68.35,68.13,68.18,22174.14818820984,47.2641,47.2918,47.1396,47.1742,22174.1482
2010-08-31 14:40:00,68.17,68.24,68.14,68.18,19902.65008112493,47.1673,47.2157,47.1465,47.1742,19902.6501
2010-08-31 14:45:00,68.18,68.2,68.09,68.09,39588.96700919416,47.1742,47.188,47.1119,47.1119,39588.967
2010-08-31 14:50:00,68.08,68.22,68.07,68.14,27582.47701460249,47.105,47.2019,47.0981,47.1465,27582.477
2010-08-31 14:55:00,68.14,68.16,68.08,68.09,17847.485127095726,47.1465,47.1604,47.105,47.1119,17847.4851
2010-08-31 15:00:00,68.08,68.23,68.08,68.19,24229.313142239047,47.105,47.2088,47.105,47.1811,24229.3131
2010-08-31 15:05:00,68.19,68.24,68.13,68.21,11465.657111952409,47.1811,47.2157,47.1396,47.1949,11465.6571
2010-08-31 15:10:00,68.2,68.23,68.08,68.15,10059.491617090318,47.188,47.2088,47.105,47.1534,10059.4916
2010-08-31 15:15:00,68.15,68.22,68.11,68.18,13737.155219037317,47.1534,47.2019,47.1258,47.1742,13737.1552
2010-08-31 15:20:00,68.19,68.23,68.1,68.13,12763.656030286642,47.1811,47.2088,47.1188,47.1396,12763.656
2010-08-31 15:25:00,68.14,68.18,68.11,68.14,11032.990805840996,47.1465,47.1742,47.1258,47.1465,11032.9908
2010-08-31 15:30:00,68.17,68.29,68.17,68.22,19469.98377501352,47.1673,47.2503,47.1673,47.2019,19469.9838
2010-08-31 15:35:00,68.23,68.26,68.11,68.16,22823.14764737696,47.2088,47.2295,47.1258,47.1604,22823.1476
2010-08-31 15:40:00,68.14,68.33,68.14,68.32,28555.97620335316,47.1465,47.278,47.1465,47.2711,28555.9762
2010-08-31 15:45:00,68.34,68.53,68.33,68.45,110329.90805840994,47.2849,47.4164,47.278,47.361,110329.9081
2010-08-31 15:50:00,68.45,68.49,68.25,68.3,45105.462412114655,47.361,47.3887,47.2226,47.2572,45105.4624
2010-08-31 15:55:00,68.31,68.48,68.27,68.43,87723.09356408869,47.2641,47.3818,47.2365,47.3472,87723.0936
2010-09-01 09:30:00,69.31,69.31,68.68,68.75,47485.12709572742,47.956,47.956,47.5201,47.5686,47485.1271
2010-09-01 09:35:00,68.77,68.85,68.66,68.7,15575.987020010816,47.5824,47.6378,47.5063,47.534,15575.987
2010-09-01 09:40:00,68.7,68.78,68.56,68.66,74526.77122769064,47.534,47.5893,47.4371,47.5063,74526.7712
2010-09-01 09:45:00,68.67,68.7,68.54,68.62,27257.97728501893,47.5132,47.534,47.4233,47.4786,27257.9773
2010-09-01 09:50:00,68.63,68.76,68.57,68.62,93455.92212006488,47.4855,47.5755,47.444,47.4786,93455.9221
2010-09-01 09:55:00,68.63,68.63,68.45,68.53,36019.469983775016,47.4855,47.4855,47.361,47.4164,36019.47
2010-09-01 10:00:00,68.51,68.95,68.51,68.81,180854.51595457003,47.4025,47.707,47.4025,47.6101,180854.516
2010-09-01 10:05:00,68.81,68.88,68.67,68.72,83612.76365603028,47.6101,47.6585,47.5132,47.5478,83612.7637
2010-09-01 10:10:00,68.69,68.89,68.65,68.86,81882.09843158464,47.5271,47.6654,47.4994,47.6447,81882.0984
2010-09-01 10:15:00,68.86,68.9,68.76,68.84,46511.62790697674,47.6447,47.6724,47.5755,47.6308,46511.6279
2010-09-01 10:20:00,68.85,68.88,68.72,68.77,28880.475932936723,47.6378,47.6585,47.5478,47.5824,28880.4759
2010-09-01 10:25:00,68.76,68.84,68.73,68.78,30719.30773391022,47.5755,47.6308,47.5547,47.5893,30719.3077
2010-09-01 10:30:00,68.77,68.92,68.73,68.91,48674.9594375338,47.5824,47.6862,47.5547,47.6793,48674.9594
2010-09-01 10:35:00,68.92,68.98,68.88,68.95,70632.77447268793,47.6862,47.7277,47.6585,47.707,70632.7745
2010-09-01 10:40:00,68.96,69.06,68.95,69.01,54948.62087614927,47.7139,47.7831,47.707,47.7485,54948.6209
2010-09-01 10:45:00,69.01,69.03,68.98,69.01,42725.79772850189,47.7485,47.7623,47.7277,47.7485,42725.7977
2010-09-01 10:50:00,69.02,69.14,69.01,69.02,53217.955651703625,47.7554,47.8384,47.7485,47.7554,53217.9557
2010-09-01 10:55:00,69.01,69.06,69.0,69.05,29637.64196863169,47.7485,47.7831,47.7416,47.7761,29637.642
2010-09-01 11:00:00,69.04,69.23,69.03,69.21,77122.7690643591,47.7692,47.9007,47.7623,47.8869,77122.7691
2010-09-01 11:05:00,69.22,69.25,69.12,69.22,98972.4175229854,47.8938,47.9145,47.8246,47.8938,98972.4175
2010-09-01 11:10:00,69.22,69.24,69.12,69.15,44023.79664683613,47.8938,47.9076,47.8246,47.8453,44023.7966
2010-09-01 11:15:00,69.15,69.2,69.02,69.11,36343.96971335857,47.8453,47.8799,47.7554,47.8177,36343.9697
2010-09-01 11:20:00,69.12,69.15,69.05,69.11,18171.98485667929,47.8246,47.8453,47.7761,47.8177,18171.9849
2010-09-01 11:25:00,69.12,69.12,68.97,69.05,20010.816657652784,47.8246,47.8246,47.7208,47.7761,20010.8167
2010-09-01 11:30:00,69.03,69.09,68.99,69.09,36884.80259599783,47.7623,47.8038,47.7346,47.8038,36884.8026
2010-09-01 11:35:00,69.1,69.14,69.08,69.12,28555.97620335316,47.8107,47.8384,47.7969,47.8246,28555.9762
2010-09-01 11:40:00,69.12,69.18,69.11,69.11,34937.80421849649,47.8246,47.8661,47.8177,47.8177,34937.8042
2010-09-01 11:45:00,69.11,69.15,69.02,69.06,16333.153055705789,47.8177,47.8453,47.7554,47.7831,16333.1531
2010-09-01 11:50:00,69.07,69.17,69.05,69.06,20876.14926987561,47.79,47.8592,47.7761,47.7831,20876.1493
2010-09-01 11:55:00,69.07,69.08,69.0,69.06,27041.64413196322,47.79,47.7969,47.7416,47.7831,27041.6441
2010-09-01 12:00:00,69.05,69.09,69.0,69.03,14061.654948620877,47.7761,47.8038,47.7416,47.7623,14061.6549
2010-09-01 12:05:00,69.05,69.08,68.95,69.0,37533.80205516495,47.7761,47.7969,47.707,47.7416,37533.8021
2010-09-01 12:10:00,69.0,69.0,68.94,68.96,11681.990265008111,47.7416,47.7416,47.7,47.7139,11681.9903
2010-09-01 12:15:00,68.96,69.0,68.94,68.98,11032.990805840996,47.7139,47.7416,47.7,47.7277,11032.9908
2010-09-01 12:20:00,68.97,68.99,68.86,68.87,14602.48783126014,47.7208,47.7346,47.6447,47.6516,14602.4878
2010-09-01 12:25:00,68.88,68.89,68.84,68.87,20659.8161168199,47.6585,47.6654,47.6308,47.6516,20659.8161
2010-09-01 12:30:00,68.87,68.87,68.69,68.72,27582.47701460249,47.6516,47.6516,47.5271,47.5478,27582.477
2010-09-01 12:35:00,68.72,68.77,68.67,68.68,14494.321254732287,47.5478,47.5824,47.5132,47.5201,14494.3213
2010-09-01 12:40:00,68.68,68.72,68.64,68.72,17955.65170362358,47.5201,47.5478,47.4925,47.5478,17955.6517
2010-09-01 12:45:00,68.73,68.76,68.71,68.72,10383.991346673878,47.5547,47.5755,47.5409,47.5478,10383.9913
2010-09-01 12:50:00,68.72,68.78,68.71,68.76,5840.995132504056,47.5478,47.5893,47.5409,47.5755,5840.9951
2010-09-01 12:55:00,68.78,68.84,68.72,68.77,25527.312060573284,47.5893,47.6308,47.5478,47.5824,25527.3121
2010-09-01 13:00:00,68.76,68.82,68.75,68.78,14602.48783126014,47.5755,47.617,47.5686,47.5893,14602.4878
2010-09-01 13:05:00,68.78,68.86,68.78,68.84,13304.488912925906,47.5893,47.6447,47.5893,47.6308,13304.4889
2010-09-01 13:10:00,68.84,68.9,68.81,68.81,47917.79340183883,47.6308,47.6724,47.6101,47.6101,47917.7934
2010-09-01 13:15:00,68.83,68.87,68.76,68.86,13737.155219037317,47.6239,47.6516,47.5755,47.6447,13737.1552
2010-09-01 13:20:00,68.88,68.91,68.86,68.89,4651.162790697675,47.6585,47.6793,47.6447,47.6654,4651.1628
2010-09-01 13:25:00,68.91,68.97,68.88,68.96,14818.820984315846,47.6793,47.7208,47.6585,47.7139,14818.821
2010-09-01 13:30:00,68.97,69.0,68.96,68.99,11357.490535424551,47.7208,47.7416,47.7139,47.7346,11357.4905
2010-09-01 13:35:00,68.98,69.0,68.93,68.94,17090.319091400757,47.7277,47.7416,47.6931,47.7,17090.3191
2010-09-01 13:40:00,68.94,68.95,68.86,68.89,11141.157382368849,47.7,47.707,47.6447,47.6654,11141.1574
2010-09-01 13:45:00,68.92,69.0,68.91,68.99,15575.987020010816,47.6862,47.7416,47.6793,47.7346,15575.987
2010-09-01 13:50:00,68.98,69.06,68.97,69.04,15143.320713899404,47.7277,47.7831,47.7208,47.7692,15143.3207
2010-09-01 13:55:00,69.04,69.1,69.0,69.1,35262.30394808004,47.7692,47.8107,47.7416,47.8107,35262.3039
2010-09-01 14:00:00,69.1,69.12,69.06,69.09,14602.48783126014,47.8107,47.8246,47.7831,47.8038,14602.4878
2010-09-01 14:05:00,69.09,69.09,68.98,69.0,39805.30016224986,47.8038,47.8038,47.7277,47.7416,39805.3002
2010-09-01 14:10:00,69.0,69.03,68.92,68.92,18063.81828015144,47.7416,47.7623,47.6862,47.6862,18063.8183
2010-09-01 14:15:00,68.9,68.99,68.9,68.97,17522.98539751217,47.6724,47.7346,47.6724,47.7208,17522.9854
2010-09-01 14:20:00,68.96,69.04,68.91,68.91,19469.98377501352,47.7139,47.7692,47.6793,47.6793,19469.9838
2010-09-01 14:25:00,68.91,69.0,68.87,68.92,16765.819361817197,47.6793,47.7416,47.6516,47.6862,16765.8194
2010-09-01 14:30:00,68.93,68.97,68.93,68.97,16657.652785289345,47.6931,47.7208,47.6931,47.7208,16657.6528
2010-09-01 14:35:00,68.97,68.98,68.86,68.94,15900.486749594374,47.7208,47.7277,47.6447,47.7,15900.4867
2010-09-01 14:40:00,68.94,68.98,68.89,68.89,8761.492698756085,47.7,47.7277,47.6654,47.6654,8761.4927
2010-09-01 14:45:00,68.9,68.96,68.87,68.9,29096.809085992427,47.6724,47.7139,47.6516,47.6724,29096.8091
2010-09-01 14:50:00,68.9,68.98,68.89,68.93,13196.322336398052,47.6724,47.7277,47.6654,47.6931,13196.3223
2010-09-01 14:55:00,68.91,69.0,68.91,68.96,9843.158464034614,47.6793,47.7416,47.6793,47.7139,9843.1585
2010-09-01 15:00:00,68.95,68.97,68.89,68.9,14818.820984315846,47.707,47.7208,47.6654,47.6724,14818.821
2010-09-01 15:05:00,68.92,69.06,68.92,69.02,9302.32558139535,47.6862,47.7831,47.6862,47.7554,9302.3256
2010-09-01 15:10:00,69.03,69.06,69.0,69.04,8761.492698756085,47.7623,47.7831,47.7416,47.7692,8761.4927
2010-09-01 15:15:00,69.05,69.05,68.99,69.01,6165.494862087615,47.7761,47.7761,47.7346,47.7485,6165.4949
2010-09-01 15:20:00,69.01,69.07,68.97,69.01,18604.6511627907,47.7485,47.79,47.7208,47.7485,18604.6512
2010-09-01 15:25:00,69.01,69.08,68.97,69.07,13520.82206598161,47.7485,47.7969,47.7208,47.79,13520.8221
2010-09-01 15:30:00,69.07,69.13,69.03,69.1,32449.972958355866,47.79,47.8315,47.7623,47.8107,32449.973
2010-09-01 15:35:00,69.12,69.16,69.03,69.1,28231.47647376961,47.8246,47.8523,47.7623,47.8107,28231.4765
2010-09-01 15:40:00,69.08,69.16,69.06,69.14,25959.97836668469,47.7969,47.8523,47.7831,47.8384,25959.9784
2010-09-01 15:45:00,69.15,69.22,69.07,69.08,45646.29529475392,47.8453,47.8938,47.79,47.7969,45646.2953
2010-09-01 15:50:00,69.07,69.09,68.94,68.95,60356.94970254191,47.79,47.8038,47.7,47.707,60356.9497
2010-09-01 15:55:00,68.94,69.08,68.94,69.04,125040.56246619794,47.7,47.7969,47.7,47.7692,125040.5625
2010-09-02 09:30:00,69.53,69.8,69.11,69.8,49432.12547322877,48.1083,48.2951,47.8177,48.2951,49432.1255
2010-09-02 09:35:00,69.8,69.92,69.69,69.81,28772.30935640887,48.2951,48.3781,48.219,48.302,28772.3094
2010-09-02 09:40:00,69.84,69.84,69.51,69.55,29204.97566252028,48.3228,48.3228,48.0944,48.1221,29204.9757
2010-09-02 09:45:00,69.56,69.76,69.5,69.76,31800.97349918875,48.129,48.2674,48.0875,48.2674,31800.9735
2010-09-02 09:50:00,69.76,69.8,69.61,69.74,41968.63169280692,48.2674,48.2951,48.1636,48.2536,41968.6317
2010-09-02 09:55:00,69.74,69.86,69.72,69.76,12330.98972417523,48.2536,48.3366,48.2397,48.2674,12330.9897
2010-09-02 10:00:00,69.77,69.87,69.67,69.69,32341.806381828013,48.2743,48.3435,48.2051,48.219,32341.8064
2010-09-02 10:05:00,69.71,69.76,69.62,69.62,13628.988642509465,48.2328,48.2674,48.1705,48.1705,13628.9886
2010-09-02 10:10:00,69.61,69.66,69.57,69.61,13088.1557598702,48.1636,48.1982,48.1359,48.1636,13088.1558
2010-09-02 10:15:00,69.6,69.63,69.55,69.61,31368.307193077337,48.1567,48.1775,48.1221,48.1636,31368.3072
2010-09-02 10:20:00,69.61,69.75,69.55,69.74,21525.148729042725,48.1636,48.2605,48.1221,48.2536,21525.1487
2010-09-02 10:25:00,69.75,70.11,69.75,70.1,50405.62466197945,48.2605,48.5096,48.2605,48.5027,50405.6247
2010-09-02 10:30:00,70.09,70.18,70.04,70.17,32341.806381828013,48.4957,48.558,48.4611,48.5511,32341.8064
2010-09-02 10:35:00,70.17,70.23,70.13,70.2,21957.815035154137,48.5511,48.5926,48.5234,48.5718,21957.815
2010-09-02 10:40:00,70.22,70.24,70.13,70.17,14710.654407787992,48.5857,48.5995,48.5234,48.5511,14710.6544
2010-09-02 10:45:00,70.17,70.18,70.12,70.15,6489.994591671173,48.5511,48.558,48.5165,48.5372,6489.9946
2010-09-02 10:50:00,70.15,70.16,70.02,70.04,10708.491076257436,48.5372,48.5442,48.4473,48.4611,10708.4911
2010-09-02 10:55:00,70.04,70.2,70.04,70.16,36884.80259599783,48.4611,48.5718,48.4611,48.5442,36884.8026
2010-09-02 11:00:00,70.15,70.23,70.11,70.14,21633.315305570577,48.5372,48.5926,48.5096,48.5303,21633.3153
2010-09-02 11:05:00,70.14,70.21,70.11,70.19,34613.30448891292,48.5303,48.5788,48.5096,48.5649,34613.3045
2010-09-02 11:10:00,70.19,70.23,70.11,70.12,22823.14764737696,48.5649,48.5926,48.5096,48.5165,22823.1476
2010-09-02 11:15:00,70.11,70.21,70.11,70.17,21092.48242293132,48.5096,48.5788,48.5096,48.5511,21092.4824
2010-09-02 11:20:00,70.18,70.23,70.16,70.18,17414.818820984314,48.558,48.5926,48.5442,48.558,17414.8188
2010-09-02 11:25:00,70.18,70.23,70.12,70.23,18063.81828015144,48.558,48.5926,48.5165,48.5926,18063.8183
2010-09-02 11:30:00,70.23,70.24,70.18,70.18,17847.485127095726,48.5926,48.5995,48.558,48.558,17847.4851
2010-09-02 11:35:00,70.17,70.2,70.13,70.16,16982.152514872905,48.5511,48.5718,48.5234,48.5442,16982.1525
2010-09-02 11:40:00,70.16,70.25,70.14,70.24,18820.984315846403,48.5442,48.6064,48.5303,48.5995,18820.9843
2010-09-02 11:45:00,70.23,70.39,70.23,70.38,16765.819361817197,48.5926,48.7033,48.5926,48.6964,16765.8194
2010-09-02 11:50:00,70.37,70.41,70.35,70.37,12871.822606814494,48.6895,48.7171,48.6756,48.6895,12871.8226
2010-09-02 11:55:00,70.39,70.39,70.18,70.23,12006.489994591671,48.7033,48.7033,48.558,48.5926,12006.49
2010-09-02 12:00:00,70.23,70.32,70.21,70.3,15251.487290427258,48.5926,48.6549,48.5788,48.641,15251.4873
2010-09-02 12:05:00,70.31,70.37,70.31,70.35,13628.988642509465,48.648,48.6895,48.648,48.6756,13628.9886
2010-09-02 12:10:00,70.33,70.37,70.28,70.37,12763.656030286642,48.6618,48.6895,48.6272,48.6895,12763.656
2010-09-02 12:15:00,70.38,70.38,70.3,70.35,9518.658734451054,48.6964,48.6964,48.641,48.6756,9518.6587
2010-09-02 12:20:00,70.35,70.54,70.35,70.52,24229.313142239047,48.6756,48.8071,48.6756,48.7933,24229.3131
2010-09-02 12:25:00,70.52,70.54,70.47,70.54,17631.15197404002,48.7933,48.8071,48.7587,48.8071,17631.152
2010-09-02 12:30:00,70.54,70.56,70.47,70.55,17090.319091400757,48.8071,48.8209,48.7587,48.814,17090.3191
2010-09-02 12:35:00,70.56,70.62,70.56,70.62,15467.820443482964,48.8209,48.8624,48.8209,48.8624,15467.8204
2010-09-02 12:40:00,70.62,70.66,70.6,70.62,11141.157382368849,48.8624,48.8901,48.8486,48.8624,11141.1574
2010-09-02 12:45:00,70.61,70.72,70.59,70.72,20876.14926987561,48.8555,48.9316,48.8417,48.9316,20876.1493
2010-09-02 12:50:00,70.72,70.73,70.69,70.72,16765.819361817197,48.9316,48.9386,48.9109,48.9316,16765.8194
2010-09-02 12:55:00,70.72,70.78,70.72,70.75,18712.81773931855,48.9316,48.9731,48.9316,48.9524,18712.8177
2010-09-02 13:00:00,70.74,70.77,70.72,70.74,18712.81773931855,48.9455,48.9662,48.9316,48.9455,18712.8177
2010-09-02 13:05:00,70.74,70.87,70.74,70.82,20227.14981070849,48.9455,49.0354,48.9455,49.0008,20227.1498
2010-09-02 13:10:00,70.82,70.87,70.78,70.86,12979.989183342346,49.0008,49.0354,48.9731,49.0285,12979.9892
2010-09-02 13:15:00,70.86,70.92,70.84,70.85,16549.486208761493,49.0285,49.07,49.0147,49.0216,16549.4862
2010-09-02 13:20:00,70.85,70.92,70.79,70.86,80043.26663061114,49.0216,49.07,48.9801,49.0285,80043.2666
2010-09-02 13:25:00,70.87,70.91,70.84,70.9,11032.990805840996,49.0354,49.0631,49.0147,49.0562,11032.9908
2010-09-02 13:30:00,70.9,70.98,70.9,70.96,20118.98323418064,49.0562,49.1115,49.0562,49.0977,20118.9832
2010-09-02 13:35:00,70.96,71.02,70.95,71.0,12547.322877230936,49.0977,49.1392,49.0908,49.1254,12547.3229
2010-09-02 13:40:00,71.0,71.02,70.99,71.0,23904.813412655487,49.1254,49.1392,49.1184,49.1254,23904.8134
2010-09-02 13:45:00,71.0,71.11,71.0,71.11,18929.15089237425,49.1254,49.2015,49.1254,49.2015,18929.1509
2010-09-02 13:50:00,71.12,71.18,71.1,71.15,22065.98161168199,49.2084,49.2499,49.1946,49.2292,22065.9816
2010-09-02 13:55:00,71.16,71.19,71.11,71.11,33098.972417522986,49.2361,49.2568,49.2015,49.2015,33098.9724
2010-09-02 14:00:00,71.11,71.17,71.1,71.15,27690.64359113034,49.2015,49.243,49.1946,49.2292,27690.6436
2010-09-02 14:05:00,71.15,71.18,71.14,71.17,18388.31800973499,49.2292,49.2499,49.2222,49.243,18388.318
2010-09-02 14:10:00,71.18,71.19,71.15,71.17,21416.98215251488,49.2499,49.2568,49.2292,49.243,21416.9822
2010-09-02 14:15:00,71.18,71.22,71.16,71.19,55056.78745267712,49.2499,49.2776,49.2361,49.2568,55056.7875
2010-09-02 14:20:00,71.18,71.29,71.18,71.27,30935.640886965928,49.2499,49.326,49.2499,49.3122,30935.6409
2010-09-02 14:25:00,71.25,71.34,71.22,71.31,27366.14386154678,49.2983,49.3606,49.2776,49.3399,27366.1439
2010-09-02 14:30:00,71.32,71.41,71.31,71.34,33531.638723634394,49.3468,49.409,49.3399,49.3606,33531.6387
2010-09-02 14:35:00,71.34,71.45,71.29,71.44,43266.630611141154,49.3606,49.4367,49.326,49.4298,43266.6306
2010-09-02 14:40:00,71.43,71.46,71.15,71.15,69659.27528393726,49.4229,49.4436,49.2292,49.2292,69659.2753
2010-09-02 14:45:00,71.15,71.21,71.15,71.18,22931.31422390481,49.2292,49.2707,49.2292,49.2499,22931.3142
2010-09-02 14:50:00,71.18,71.2,71.1,71.11,20876.14926987561,49.2499,49.2637,49.1946,49.2015,20876.1493
2010-09-02 14:55:00,71.11,71.11,70.96,70.96,65873.44510546241,49.2015,49.2015,49.0977,49.0977,65873.4451
2010-09-02 15:00:00,70.96,70.96,70.88,70.95,41968.63169280692,49.0977,49.0977,49.0423,49.0908,41968.6317
2010-09-02 15:05:00,70.95,71.01,70.93,70.98,55813.95348837209,49.0908,49.1323,49.0769,49.1115,55813.9535
2010-09-02 15:10:00,70.98,71.03,70.9,70.98,42293.13142239048,49.1115,49.1461,49.0562,49.1115,42293.1314
2010-09-02 15:15:00,70.97,71.04,70.97,71.01,20443.4829637642,49.1046,49.153,49.1046,49.1323,20443.483
2010-09-02 15:20:00,71.01,71.08,70.98,71.0,20767.98269334776,49.1323,49.1807,49.1115,49.1254,20767.9827
2010-09-02 15:25:00,71.01,71.09,70.99,71.09,19902.65008112493,49.1323,49.1876,49.1184,49.1876,19902.6501
2010-09-02 15:30:00,71.08,71.09,71.0,71.04,28880.475932936723,49.1807,49.1876,49.1254,49.153,28880.4759
2010-09-02 15:35:00,71.03,71.18,71.02,71.15,34072.47160627366,49.1461,49.2499,49.1392,49.2292,34072.4716
2010-09-02 15:40:00,71.16,71.27,71.14,71.25,48242.29313142239,49.2361,49.3122,49.2222,49.2983,48242.2931
2010-09-02 15:45:00,71.26,71.36,71.25,71.33,61438.61546782044,49.3053,49.3745,49.2983,49.3537,61438.6155
2010-09-02 15:50:00,71.33,71.33,71.3,71.31,54840.454299621415,49.3537,49.3537,49.3329,49.3399,54840.4543
2010-09-02 15:55:00,71.31,71.35,71.3,71.33,83180.09734991887,49.3399,49.3675,49.3329,49.3537,83180.0973
2010-09-03 09:30:00,72.1,72.11,71.83,71.99,38182.80151433207,49.8865,49.8934,49.6996,49.8104,38182.8015
2010-09-03 09:35:00,71.94,72.02,71.83,71.94,29421.308815575987,49.7758,49.8311,49.6996,49.7758,29421.3088
2010-09-03 09:40:00,71.96,72.07,71.95,72.04,14386.154678204435,49.7896,49.8657,49.7827,49.8449,14386.1547
2010-09-03 09:45:00,72.02,72.05,71.88,71.9,21849.648458626285,49.8311,49.8519,49.7342,49.7481,21849.6485
2010-09-03 09:50:00,71.91,71.94,71.82,71.85,15143.320713899404,49.755,49.7758,49.6927,49.7135,15143.3207
2010-09-03 09:55:00,71.86,71.94,71.84,71.94,14602.48783126014,49.7204,49.7758,49.7066,49.7758,14602.4878
2010-09-03 10:00:00,71.93,71.93,71.69,71.93,24986.47917793402,49.7688,49.7688,49.6028,49.7688,24986.4792
2010-09-03 10:05:00,71.9,71.95,71.84,71.88,43915.630070308274,49.7481,49.7827,49.7066,49.7342,43915.6301
2010-09-03 10:10:00,71.88,71.94,71.74,71.76,41211.46565711195,49.7342,49.7758,49.6374,49.6512,41211.4657
2010-09-03 10:15:00,71.75,71.82,71.71,71.79,34180.638182801515,49.6443,49.6927,49.6166,49.672,34180.6382
2010-09-03 10:20:00,71.8,71.86,71.77,71.84,21308.81557598702,49.6789,49.7204,49.6581,49.7066,21308.8156
2010-09-03 10:25:00,71.84,71.85,71.63,71.71,17198.48566792861,49.7066,49.7135,49.5613,49.6166,17198.4857
2010-09-03 10:30:00,71.7,71.72,71.59,71.65,12330.98972417523,49.6097,49.6235,49.5336,49.5751,12330.9897
2010-09-03 10:35:00,71.64,71.72,71.63,71.69,15359.65386695511,49.5682,49.6235,49.5613,49.6028,15359.6539
2010-09-03 10:40:00,71.69,71.78,71.67,71.76,29204.97566252028,49.6028,49.6651,49.5889,49.6512,29204.9757
2010-09-03 10:45:00,71.75,71.77,71.57,71.6,19145.484045429963,49.6443,49.6581,49.5198,49.5405,19145.484
2010-09-03 10:50:00,71.59,71.59,71.51,71.53,13845.32179556517,49.5336,49.5336,49.4782,49.4921,13845.3218
2010-09-03 10:55:00,71.53,71.65,71.47,71.64,19145.484045429963,49.4921,49.5751,49.4506,49.5682,19145.484
2010-09-03 11:00:00,71.65,71.65,71.57,71.62,16873.98593834505,49.5751,49.5751,49.5198,49.5543,16873.9859
2010-09-03 11:05:00,71.61,71.65,71.6,71.64,15792.320173066522,49.5474,49.5751,49.5405,49.5682,15792.3202
2010-09-03 11:10:00,71.64,71.65,71.51,71.61,16441.31963223364,49.5682,49.5751,49.4782,49.5474,16441.3196
2010-09-03 11:15:00,71.61,71.65,71.57,71.62,18171.98485667929,49.5474,49.5751,49.5198,49.5543,18171.9849
2010-09-03 11:20:00,71.62,71.65,71.59,71.6,10924.824229313142,49.5543,49.5751,49.5336,49.5405,10924.8242
2010-09-03 11:25:00,71.6,71.65,71.57,71.58,16116.81990265008,49.5405,49.5751,49.5198,49.5267,16116.8199
2010-09-03 11:30:00,71.59,71.65,71.58,71.63,10924.824229313142,49.5336,49.5751,49.5267,49.5613,10924.8242
2010-09-03 11:35:00,71.61,71.65,71.57,71.63,14710.654407787992,49.5474,49.5751,49.5198,49.5613,14710.6544
2010-09-03 11:40:00,71.64,71.69,71.62,71.68,59275.28393726338,49.5682,49.6028,49.5543,49.5959,59275.2839
2010-09-03 11:45:00,71.69,71.73,71.63,71.65,14169.821525148727,49.6028,49.6305,49.5613,49.5751,14169.8215
2010-09-03 11:50:00,71.63,71.69,71.55,71.65,15251.487290427258,49.5613,49.6028,49.5059,49.5751,15251.4873
2010-09-03 11:55:00,71.67,71.73,71.66,71.68,8220.65981611682,49.5889,49.6305,49.582,49.5959,8220.6598
2010-09-03 12:00:00,71.67,71.7,71.65,71.7,6489.994591671173,49.5889,49.6097,49.5751,49.6097,6489.9946
2010-09-03 12:05:00,71.69,71.73,71.59,71.59,29529.47539210384,49.6028,49.6305,49.5336,49.5336,29529.4754
2010-09-03 12:10:00,71.59,71.6,71.57,71.58,6598.161168199026,49.5336,49.5405,49.5198,49.5267,6598.1612
2010-09-03 12:15:00,71.6,71.64,71.57,71.64,6706.327744726879,49.5405,49.5682,49.5198,49.5682,6706.3277
2010-09-03 12:20:00,71.63,71.67,71.63,71.64,16333.153055705789,49.5613,49.5889,49.5613,49.5682,16333.1531
2010-09-03 12:25:00,71.65,71.66,71.59,71.63,23255.81395348837,49.5751,49.582,49.5336,49.5613,23255.814
2010-09-03 12:30:00,71.64,71.68,71.63,71.66,21849.648458626285,49.5682,49.5959,49.5613,49.582,21849.6485
2010-09-03 12:35:00,71.68,71.83,71.68,71.8,12114.656571119524,49.5959,49.6996,49.5959,49.6789,12114.6566
2010-09-03 12:40:00,71.81,71.85,71.8,71.85,5840.995132504056,49.6858,49.7135,49.6789,49.7135,5840.9951
2010-09-03 12:45:00,71.85,71.89,71.83,71.89,4651.162790697675,49.7135,49.7412,49.6996,49.7412,4651.1628
2010-09-03 12:50:00,71.89,71.93,71.88,71.9,8220.65981611682,49.7412,49.7688,49.7342,49.7481,8220.6598
2010-09-03 12:55:00,71.91,71.95,71.82,71.83,17414.818820984314,49.755,49.7827,49.6927,49.6996,17414.8188
2010-09-03 13:00:00,71.84,71.85,71.76,71.78,18604.6511627907,49.7066,49.7135,49.6512,49.6651,18604.6512
2010-09-03 13:05:00,71.78,71.82,71.77,71.78,7247.160627366144,49.6651,49.6927,49.6581,49.6651,7247.1606
2010-09-03 13:10:00,71.78,71.79,71.7,71.75,19578.15035154137,49.6651,49.672,49.6097,49.6443,19578.1504
2010-09-03 13:15:00,71.73,71.73,71.69,71.69,7030.8274743104375,49.6305,49.6305,49.6028,49.6028,7030.8275
2010-09-03 13:20:00,71.7,71.7,71.61,71.65,13628.988642509465,49.6097,49.6097,49.5474,49.5751,13628.9886
2010-09-03 13:25:00,71.65,71.67,71.62,71.64,10924.824229313142,49.5751,49.5889,49.5543,49.5682,10924.8242
2010-09-03 13:30:00,71.65,71.69,71.61,71.66,17306.65224445646,49.5751,49.6028,49.5474,49.582,17306.6522
2010-09-03 13:35:00,71.66,71.84,71.66,71.82,11681.990265008111,49.582,49.7066,49.582,49.6927,11681.9903
2010-09-03 13:40:00,71.82,71.87,71.82,71.85,8112.493239588966,49.6927,49.7273,49.6927,49.7135,8112.4932
2010-09-03 13:45:00,71.86,71.91,71.84,71.91,5949.161709031909,49.7204,49.755,49.7066,49.755,5949.1617
2010-09-03 13:50:00,71.91,71.93,71.87,71.91,15035.154137371552,49.755,49.7688,49.7273,49.755,15035.1541
2010-09-03 13:55:00,71.9,71.94,71.89,71.94,14061.654948620877,49.7481,49.7758,49.7412,49.7758,14061.6549
2010-09-03 14:00:00,71.94,72.01,71.94,71.98,23688.480259599783,49.7758,49.8242,49.7758,49.8034,23688.4803
2010-09-03 14:05:00,72.02,72.02,71.97,71.98,14061.654948620877,49.8311,49.8311,49.7965,49.8034,14061.6549
2010-09-03 14:10:00,71.97,72.02,71.96,71.96,42509.46457544619,49.7965,49.8311,49.7896,49.7896,42509.4646
2010-09-03 14:15:00,71.97,72.0,71.96,71.98,5516.495402920497,49.7965,49.8173,49.7896,49.8034,5516.4954
2010-09-03 14:20:00,71.97,72.0,71.94,72.0,8653.32612222823,49.7965,49.8173,49.7758,49.8173,8653.3261
2010-09-03 14:25:00,72.01,72.02,71.97,71.98,6814.494321254732,49.8242,49.8311,49.7965,49.8034,6814.4943
2010-09-03 14:30:00,71.98,72.02,71.98,72.02,7463.49378042185,49.8034,49.8311,49.8034,49.8311,7463.4938
2010-09-03 14:35:00,72.02,72.06,71.97,71.99,12655.489453758788,49.8311,49.8588,49.7965,49.8104,12655.4895
2010-09-03 14:40:00,71.98,72.01,71.94,71.95,21092.48242293132,49.8034,49.8242,49.7758,49.7827,21092.4824
2010-09-03 14:45:00,71.96,71.97,71.89,71.89,8977.82585181179,49.7896,49.7965,49.7412,49.7412,8977.8259
2010-09-03 14:50:00,71.89,71.92,71.86,71.88,10059.491617090318,49.7412,49.7619,49.7204,49.7342,10059.4916
2010-09-03 14:55:00,71.88,71.88,71.82,71.85,19686.316928069227,49.7342,49.7342,49.6927,49.7135,19686.3169
2010-09-03 15:00:00,71.85,71.93,71.85,71.86,12330.98972417523,49.7135,49.7688,49.7135,49.7204,12330.9897
2010-09-03 15:05:00,71.86,71.87,71.8,71.82,25419.145484045428,49.7204,49.7273,49.6789,49.6927,25419.1455
2010-09-03 15:10:00,71.82,71.86,71.81,71.82,16765.819361817197,49.6927,49.7204,49.6858,49.6927,16765.8194
2010-09-03 15:15:00,71.82,71.87,71.81,71.86,13088.1557598702,49.6927,49.7273,49.6858,49.7204,13088.1558
2010-09-03 15:20:00,71.87,71.93,71.87,71.91,22931.31422390481,49.7273,49.7688,49.7273,49.755,22931.3142
2010-09-03 15:25:00,71.92,71.94,71.89,71.91,33531.638723634394,49.7619,49.7758,49.7412,49.755,33531.6387
2010-09-03 15:30:00,71.93,71.94,71.8,71.84,25527.312060573284,49.7688,49.7758,49.6789,49.7066,25527.3121
2010-09-03 15:35:00,71.83,71.94,71.83,71.94,25635.478637101136,49.6996,49.7758,49.6996,49.7758,25635.4786
2010-09-03 15:40:00,71.94,72.06,71.93,72.06,37858.30178474851,49.7758,49.8588,49.7688,49.8588,37858.3018
2010-09-03 15:45:00,72.05,72.09,72.02,72.07,60897.78258518118,49.8519,49.8795,49.8311,49.8657,60897.7826
2010-09-03 15:50:00,72.07,72.08,72.03,72.06,55489.453758788535,49.8657,49.8726,49.838,49.8588,55489.4538
2010-09-03 15:55:00,72.06,72.11,72.05,72.11,83504.59707950243,49.8588,49.8934,49.8519,49.8934,83504.5971
2010-09-07 09:30:00,71.93,71.98,71.69,71.92,22606.814494321254,49.7688,49.8034,49.6028,49.7619,22606.8145
2010-09-07 09:35:00,71.92,72.11,71.92,71.93,18712.81773931855,49.7619,49.8934,49.7619,49.7688,18712.8177
2010-09-07 09:40:00,71.93,72.05,71.87,72.01,11357.490535424551,49.7688,49.8519,49.7273,49.8242,11357.4905
2010-09-07 09:45:00,71.99,72.09,71.97,72.06,16116.81990265008,49.8104,49.8795,49.7965,49.8588,16116.8199
2010-09-07 09:50:00,72.06,72.08,71.98,72.03,15792.320173066522,49.8588,49.8726,49.8034,49.838,15792.3202
2010-09-07 09:55:00,72.01,72.07,71.65,71.68,22390.48134126555,49.8242,49.8657,49.5751,49.5959,22390.4813
2010-09-07 10:00:00,71.68,71.69,71.47,71.55,21633.315305570577,49.5959,49.6028,49.4506,49.5059,21633.3153
2010-09-07 10:05:00,71.53,71.58,71.43,71.56,11681.990265008111,49.4921,49.5267,49.4229,49.5128,11681.9903
2010-09-07 10:10:00,71.56,71.59,71.53,71.59,7355.327203893997,49.5128,49.5336,49.4921,49.5336,7355.3272
2010-09-07 10:15:00,71.58,71.59,71.4,71.42,9626.825310978908,49.5267,49.5336,49.4021,49.416,9626.8253
2010-09-07 10:20:00,71.41,71.41,71.27,71.33,9518.658734451054,49.409,49.409,49.3122,49.3537,9518.6587
2010-09-07 10:25:00,71.34,71.34,71.25,71.28,21849.648458626285,49.3606,49.3606,49.2983,49.3191,21849.6485
2010-09-07 10:30:00,71.28,71.31,71.23,71.27,20227.14981070849,49.3191,49.3399,49.2845,49.3122,20227.1498
2010-09-07 10:35:00,71.28,71.35,71.16,71.34,25635.478637101136,49.3191,49.3675,49.2361,49.3606,25635.4786
2010-09-07 10:40:00,71.34,71.45,71.33,71.39,14277.98810167658,49.3606,49.4367,49.3537,49.3952,14277.9881
2010-09-07 10:45:00,71.37,71.44,71.34,71.41,5408.328826392644,49.3814,49.4298,49.3606,49.409,5408.3288
2010-09-07 10:50:00,71.4,71.46,71.27,71.27,13196.322336398052,49.4021,49.4436,49.3122,49.3122,13196.3223
2010-09-07 10:55:00,71.25,71.35,71.22,71.3,21633.315305570577,49.2983,49.3675,49.2776,49.3329,21633.3153
2010-09-07 11:00:00,71.3,71.33,71.17,71.19,12222.823147647376,49.3329,49.3537,49.243,49.2568,12222.8231
2010-09-07 11:05:00,71.2,71.29,71.17,71.28,11141.157382368849,49.2637,49.326,49.243,49.3191,11141.1574
2010-09-07 11:10:00,71.28,71.3,71.12,71.2,18496.484586262843,49.3191,49.3329,49.2084,49.2637,18496.4846
2010-09-07 11:15:00,71.2,71.2,71.09,71.11,17414.818820984314,49.2637,49.2637,49.1876,49.2015,17414.8188
2010-09-07 11:20:00,71.12,71.3,71.11,71.25,16224.986479177933,49.2084,49.3329,49.2015,49.2983,16224.9865
2010-09-07 11:25:00,71.25,71.38,71.25,71.38,15575.987020010816,49.2983,49.3883,49.2983,49.3883,15575.987
2010-09-07 11:30:00,71.38,71.5,71.38,71.42,19037.317468902107,49.3883,49.4713,49.3883,49.416,19037.3175
2010-09-07 11:35:00,71.38,71.39,71.25,71.28,8328.826392644673,49.3883,49.3952,49.2983,49.3191,8328.8264
2010-09-07 11:40:00,71.28,71.33,71.26,71.33,5083.829096809086,49.3191,49.3537,49.3053,49.3537,5083.8291
2010-09-07 11:45:00,71.34,71.36,71.22,71.24,7787.993510005408,49.3606,49.3745,49.2776,49.2914,7787.9935
2010-09-07 11:50:00,71.25,71.27,71.06,71.08,16765.819361817197,49.2983,49.3122,49.1669,49.1807,16765.8194
2010-09-07 11:55:00,71.08,71.29,71.08,71.28,9626.825310978908,49.1807,49.326,49.1807,49.3191,9626.8253
2010-09-07 12:00:00,71.28,71.31,71.26,71.29,4867.49594375338,49.3191,49.3399,49.3053,49.326,4867.4959
2010-09-07 12:05:00,71.3,71.37,71.29,71.34,3677.6636019469984,49.3329,49.3814,49.326,49.3606,3677.6636
2010-09-07 12:10:00,71.35,71.36,71.29,71.3,4759.329367225527,49.3675,49.3745,49.326,49.3329,4759.3294
2010-09-07 12:15:00,71.29,71.29,71.24,71.26,3677.6636019469984,49.326,49.326,49.2914,49.3053,3677.6636
2010-09-07 12:20:00,71.26,71.31,71.18,71.2,6165.494862087615,49.3053,49.3399,49.2499,49.2637,6165.4949
2010-09-07 12:25:00,71.2,71.23,71.16,71.22,4759.329367225527,49.2637,49.2845,49.2361,49.2776,4759.3294
2010-09-07 12:30:00,71.21,71.21,71.13,71.18,7247.160627366144,49.2707,49.2707,49.2153,49.2499,7247.1606
2010-09-07 12:35:00,71.18,71.19,71.17,71.18,3136.830719307734,49.2499,49.2568,49.243,49.2499,3136.8307
2010-09-07 12:40:00,71.17,71.24,71.17,71.23,2487.8312601406165,49.243,49.2914,49.243,49.2845,2487.8313
2010-09-07 12:45:00,71.24,71.29,71.24,71.27,3893.996755002704,49.2914,49.326,49.2914,49.3122,3893.9968
2010-09-07 12:50:00,71.28,71.32,71.23,71.29,2055.164954029205,49.3191,49.3468,49.2845,49.326,2055.165
2010-09-07 12:55:00,71.29,71.29,71.22,71.23,3893.996755002704,49.326,49.326,49.2776,49.2845,3893.9968
2010-09-07 13:00:00,71.24,71.25,71.21,71.25,3893.996755002704,49.2914,49.2983,49.2707,49.2983,3893.9968
2010-09-07 13:05:00,71.25,71.25,71.19,71.22,3244.9972958355866,49.2983,49.2983,49.2568,49.2776,3244.9973
2010-09-07 13:10:00,71.23,71.25,71.2,71.23,3353.16387236344,49.2845,49.2983,49.2637,49.2845,3353.1639
2010-09-07 13:15:00,71.23,71.26,71.2,71.24,6057.328285559762,49.2845,49.3053,49.2637,49.2914,6057.3283
2010-09-07 13:20:00,71.23,71.27,71.19,71.24,6598.161168199026,49.2845,49.3122,49.2568,49.2914,6598.1612
2010-09-07 13:25:00,71.22,71.29,71.2,71.25,5732.828555976204,49.2776,49.326,49.2637,49.2983,5732.8286
2010-09-07 13:30:00,71.24,71.29,71.2,71.28,6814.494321254732,49.2914,49.326,49.2637,49.3191,6814.4943
2010-09-07 13:35:00,71.28,71.29,71.22,71.22,12655.489453758788,49.3191,49.326,49.2776,49.2776,12655.4895
2010-09-07 13:40:00,71.22,71.22,71.19,71.19,8004.326663061114,49.2776,49.2776,49.2568,49.2568,8004.3267
2010-09-07 13:45:00,71.2,71.21,71.18,71.19,6598.161168199026,49.2637,49.2707,49.2499,49.2568,6598.1612
2010-09-07 13:50:00,71.19,71.22,71.19,71.19,5949.161709031909,49.2568,49.2776,49.2568,49.2568,5949.1617
2010-09-07 13:55:00,71.2,71.31,71.19,71.31,7787.993510005408,49.2637,49.3399,49.2568,49.3399,7787.9935
2010-09-07 14:00:00,71.32,71.33,71.3,71.32,4975.662520281233,49.3468,49.3537,49.3329,49.3468,4975.6625
2010-09-07 14:05:00,71.33,71.34,71.26,71.26,9194.159004867495,49.3537,49.3606,49.3053,49.3053,9194.159
2010-09-07 14:10:00,71.25,71.29,71.24,71.29,8869.659275283937,49.2983,49.326,49.2914,49.326,8869.6593
2010-09-07 14:15:00,71.28,71.34,71.28,71.33,21633.315305570577,49.3191,49.3606,49.3191,49.3537,21633.3153
2010-09-07 14:20:00,71.34,71.43,71.33,71.41,13845.32179556517,49.3606,49.4229,49.3537,49.409,13845.3218
2010-09-07 14:25:00,71.4,71.41,71.37,71.38,20335.316387236344,49.4021,49.409,49.3814,49.3883,20335.3164
2010-09-07 14:30:00,71.38,71.41,71.37,71.38,17306.65224445646,49.3883,49.409,49.3814,49.3883,17306.6522
2010-09-07 14:35:00,71.38,71.43,71.37,71.37,18388.31800973499,49.3883,49.4229,49.3814,49.3814,18388.318
2010-09-07 14:40:00,71.37,71.44,71.37,71.41,9085.992428339645,49.3814,49.4298,49.3814,49.409,9085.9924
2010-09-07 14:45:00,71.41,71.47,71.41,71.43,10275.824770146024,49.409,49.4506,49.409,49.4229,10275.8248
2010-09-07 14:50:00,71.43,71.47,71.4,71.42,11032.990805840996,49.4229,49.4506,49.4021,49.416,11032.9908
2010-09-07 14:55:00,71.41,71.41,71.31,71.34,43591.13034072472,49.409,49.409,49.3399,49.3606,43591.1303
2010-09-07 15:00:00,71.35,71.41,71.33,71.39,35262.30394808004,49.3675,49.409,49.3537,49.3952,35262.3039
2010-09-07 15:05:00,71.38,71.41,71.35,71.4,34721.471065440775,49.3883,49.409,49.3675,49.4021,34721.4711
2010-09-07 15:10:00,71.4,71.45,71.38,71.45,11573.82368848026,49.4021,49.4367,49.3883,49.4367,11573.8237
2010-09-07 15:15:00,71.43,71.47,71.42,71.45,14818.820984315846,49.4229,49.4506,49.416,49.4367,14818.821
2010-09-07 15:20:00,71.45,71.48,71.4,71.4,8869.659275283937,49.4367,49.4575,49.4021,49.4021,8869.6593
2010-09-07 15:25:00,71.39,71.41,71.33,71.41,10275.824770146024,49.3952,49.409,49.3537,49.409,10275.8248
2010-09-07 15:30:00,71.4,71.49,71.38,71.49,31043.80746349378,49.4021,49.4644,49.3883,49.4644,31043.8075
2010-09-07 15:35:00,71.48,71.6,71.47,71.59,38939.96755002704,49.4575,49.5405,49.4506,49.5336,38939.9676
2010-09-07 15:40:00,71.59,71.65,71.57,71.57,14926.9875608437,49.5336,49.5751,49.5198,49.5198,14926.9876
2010-09-07 15:45:00,71.58,71.7,71.57,71.61,78096.26825310978,49.5267,49.6097,49.5198,49.5474,78096.2683
2010-09-07 15:50:00,71.6,71.62,71.47,71.49,44889.12925905895,49.5405,49.5543,49.4506,49.4644,44889.1293
2010-09-07 15:55:00,71.48,71.55,71.46,71.53,66414.27798810168,49.4575,49.5059,49.4436,49.4921,66414.278
2010-09-08 09:30:00,71.46,72.01,71.3,71.89,19037.317468902107,49.4436,49.8242,49.3329,49.7412,19037.3175
2010-09-08 09:35:00,71.89,71.94,71.62,71.67,27257.97728501893,49.7412,49.7758,49.5543,49.5889,27257.9773
2010-09-08 09:40:00,71.7,72.08,71.7,72.02,21633.315305570577,49.6097,49.8726,49.6097,49.8311,21633.3153
2010-09-08 09:45:00,72.02,72.03,71.88,71.94,6922.660897782585,49.8311,49.838,49.7342,49.7758,6922.6609
2010-09-08 09:50:00,71.94,72.11,71.92,72.11,27474.31043807464,49.7758,49.8934,49.7619,49.8934,27474.3104
2010-09-08 09:55:00,72.12,72.31,72.09,72.09,33098.972417522986,49.9003,50.0318,49.8795,49.8795,33098.9724
2010-09-08 10:00:00,72.11,72.24,72.09,72.21,32341.806381828013,49.8934,49.9833,49.8795,49.9626,32341.8064
2010-09-08 10:05:00,72.2,72.25,72.18,72.24,9518.658734451054,49.9557,49.9902,49.9418,49.9833,9518.6587
2010-09-08 10:10:00,72.25,72.33,72.24,72.31,16549.486208761493,49.9902,50.0456,49.9833,50.0318,16549.4862
2010-09-08 10:15:00,72.3,72.48,72.29,72.4,98864.25094645754,50.0248,50.1494,50.0179,50.094,98864.2509
2010-09-08 10:20:00,72.42,72.57,72.42,72.57,32882.63926446728,50.1079,50.2117,50.1079,50.2117,32882.6393
2010-09-08 10:25:00,72.54,72.75,72.54,72.68,43266.630611141154,50.1909,50.3362,50.1909,50.2878,43266.6306
2010-09-08 10:30:00,72.68,72.82,72.65,72.76,32774.47268793943,50.2878,50.3846,50.267,50.3431,32774.4727
2010-09-08 10:35:00,72.8,72.9,72.71,72.89,78745.26771227691,50.3708,50.44,50.3085,50.4331,78745.2677
2010-09-08 10:40:00,72.89,72.89,72.78,72.79,25094.64575446187,50.4331,50.4331,50.357,50.3639,25094.6458
2010-09-08 10:45:00,72.79,72.81,72.74,72.8,17090.319091400757,50.3639,50.3777,50.3293,50.3708,17090.3191
2010-09-08 10:50:00,72.8,72.8,72.73,72.75,21957.815035154137,50.3708,50.3708,50.3224,50.3362,21957.815
2010-09-08 10:55:00,72.73,72.75,72.69,72.7,8545.159545700379,50.3224,50.3362,50.2947,50.3016,8545.1595
2010-09-08 11:00:00,72.7,72.82,72.7,72.8,20227.14981070849,50.3016,50.3846,50.3016,50.3708,20227.1498
2010-09-08 11:05:00,72.78,72.8,72.69,72.7,12114.656571119524,50.357,50.3708,50.2947,50.3016,12114.6566
2010-09-08 11:10:00,72.7,72.76,72.68,72.71,11141.157382368849,50.3016,50.3431,50.2878,50.3085,11141.1574
2010-09-08 11:15:00,72.71,72.71,72.67,72.67,5840.995132504056,50.3085,50.3085,50.2809,50.2809,5840.9951
2010-09-08 11:20:00,72.65,72.65,72.57,72.61,6598.161168199026,50.267,50.267,50.2117,50.2393,6598.1612
2010-09-08 11:25:00,72.61,72.65,72.58,72.59,8328.826392644673,50.2393,50.267,50.2186,50.2255,8328.8264
2010-09-08 11:30:00,72.59,72.64,72.57,72.58,12979.989183342346,50.2255,50.2601,50.2117,50.2186,12979.9892
2010-09-08 11:35:00,72.57,72.58,72.51,72.51,15143.320713899404,50.2117,50.2186,50.1701,50.1701,15143.3207
2010-09-08 11:40:00,72.51,72.52,72.43,72.46,15900.486749594374,50.1701,50.1771,50.1148,50.1355,15900.4867
2010-09-08 11:45:00,72.46,72.48,72.43,72.48,11357.490535424551,50.1355,50.1494,50.1148,50.1494,11357.4905
2010-09-08 11:50:00,72.47,72.47,72.43,72.45,9302.32558139535,50.1425,50.1425,50.1148,50.1286,9302.3256
2010-09-08 11:55:00,72.44,72.52,72.44,72.51,11249.3239588967,50.1217,50.1771,50.1217,50.1701,11249.324
2010-09-08 12:00:00,72.48,72.51,72.47,72.48,5949.161709031909,50.1494,50.1701,50.1425,50.1494,5949.1617
2010-09-08 12:05:00,72.48,72.5,72.44,72.45,10708.491076257436,50.1494,50.1632,50.1217,50.1286,10708.4911
2010-09-08 12:10:00,72.46,72.47,72.39,72.39,5732.828555976204,50.1355,50.1425,50.0871,50.0871,5732.8286
2010-09-08 12:15:00,72.38,72.4,72.36,72.36,5191.995673336939,50.0802,50.094,50.0664,50.0664,5191.9957
2010-09-08 12:20:00,72.37,72.4,72.33,72.36,20876.14926987561,50.0733,50.094,50.0456,50.0664,20876.1493
2010-09-08 12:25:00,72.35,72.38,72.33,72.38,12655.489453758788,50.0594,50.0802,50.0456,50.0802,12655.4895
2010-09-08 12:30:00,72.37,72.38,72.29,72.3,18063.81828015144,50.0733,50.0802,50.0179,50.0248,18063.8183
2010-09-08 12:35:00,72.3,72.33,72.29,72.3,21308.81557598702,50.0248,50.0456,50.0179,50.0248,21308.8156
2010-09-08 12:40:00,72.3,72.33,72.28,72.33,17414.818820984314,50.0248,50.0456,50.011,50.0456,17414.8188
2010-09-08 12:45:00,72.33,72.33,72.24,72.28,37966.46836127636,50.0456,50.0456,49.9833,50.011,37966.4684
2010-09-08 12:50:00,72.27,72.32,72.27,72.32,3569.4970254191453,50.0041,50.0387,50.0041,50.0387,3569.497
2010-09-08 12:55:00,72.31,72.33,72.31,72.32,5191.995673336939,50.0318,50.0456,50.0318,50.0387,5191.9957
2010-09-08 13:00:00,72.31,72.31,72.3,72.31,1514.3320713899404,50.0318,50.0318,50.0248,50.0318,1514.3321
2010-09-08 13:05:00,72.28,72.3,72.24,72.24,2920.497566252028,50.011,50.0248,49.9833,49.9833,2920.4976
2010-09-08 13:10:00,72.25,72.25,72.19,72.21,2595.997836668469,49.9902,49.9902,49.9487,49.9626,2595.9978
2010-09-08 13:15:00,72.2,72.21,72.17,72.18,2704.164413196322,49.9557,49.9626,49.9349,49.9418,2704.1644
2010-09-08 13:20:00,72.17,72.2,72.16,72.18,6057.328285559762,49.9349,49.9557,49.928,49.9418,6057.3283
2010-09-08 13:25:00,72.19,72.19,72.18,72.19,7355.327203893997,49.9487,49.9487,49.9418,49.9487,7355.3272
2010-09-08 13:30:00,72.2,72.2,72.16,72.19,14926.9875608437,49.9557,49.9557,49.928,49.9487,14926.9876
2010-09-08 13:35:00,72.2,72.21,72.18,72.18,7787.993510005408,49.9557,49.9626,49.9418,49.9418,7787.9935
2010-09-08 13:40:00,72.18,72.2,72.06,72.06,26825.31097890752,49.9418,49.9557,49.8588,49.8588,26825.311
2010-09-08 13:45:00,72.06,72.09,72.03,72.05,6598.161168199026,49.8588,49.8795,49.838,49.8519,6598.1612
2010-09-08 13:50:00,72.06,72.06,72.0,72.06,11249.3239588967,49.8588,49.8588,49.8173,49.8588,11249.324
2010-09-08 13:55:00,72.06,72.16,72.06,72.13,15900.486749594374,49.8588,49.928,49.8588,49.9072,15900.4867
2010-09-08 14:00:00,72.11,72.14,72.0,72.06,35154.13737155219,49.8934,49.9141,49.8173,49.8588,35154.1374
2010-09-08 14:05:00,72.02,72.14,72.02,72.1,24770.14602487831,49.8311,49.9141,49.8311,49.8865,24770.146
2010-09-08 14:10:00,72.09,72.13,72.07,72.11,18063.81828015144,49.8795,49.9072,49.8657,49.8934,18063.8183
2010-09-08 14:15:00,72.13,72.15,72.07,72.08,8328.826392644673,49.9072,49.9211,49.8657,49.8726,8328.8264
2010-09-08 14:20:00,72.08,72.14,72.06,72.1,7787.993510005408,49.8726,49.9141,49.8588,49.8865,7787.9935
2010-09-08 14:25:00,72.09,72.1,72.06,72.08,5083.829096809086,49.8795,49.8865,49.8588,49.8726,5083.8291
2010-09-08 14:30:00,72.08,72.11,72.06,72.09,7138.994050838291,49.8726,49.8934,49.8588,49.8795,7138.9941
2010-09-08 14:35:00,72.08,72.11,72.07,72.08,5300.162249864791,49.8726,49.8934,49.8657,49.8726,5300.1622
2010-09-08 14:40:00,72.09,72.18,72.08,72.16,14602.48783126014,49.8795,49.9418,49.8726,49.928,14602.4878
2010-09-08 14:45:00,72.16,72.18,72.15,72.15,9302.32558139535,49.928,49.9418,49.9211,49.9211,9302.3256
2010-09-08 14:50:00,72.16,72.16,72.1,72.1,6598.161168199026,49.928,49.928,49.8865,49.8865,6598.1612
2010-09-08 14:55:00,72.1,72.1,72.04,72.06,10275.824770146024,49.8865,49.8865,49.8449,49.8588,10275.8248
2010-09-08 15:00:00,72.06,72.11,72.06,72.1,52677.12276906436,49.8588,49.8934,49.8588,49.8865,52677.1228
2010-09-08 15:05:00,72.11,72.15,72.11,72.11,40346.13304488913,49.8934,49.9211,49.8934,49.8934,40346.133
2010-09-08 15:10:00,72.12,72.13,72.03,72.08,24770.14602487831,49.9003,49.9072,49.838,49.8726,24770.146
2010-09-08 15:15:00,72.09,72.12,72.09,72.11,29853.9751216874,49.8795,49.9003,49.8795,49.8934,29853.9751
2010-09-08 15:20:00,72.11,72.14,72.06,72.09,33639.80530016225,49.8934,49.9141,49.8588,49.8795,33639.8053
2010-09-08 15:25:00,72.06,72.08,72.05,72.06,24553.812871822607,49.8588,49.8726,49.8519,49.8588,24553.8129
2010-09-08 15:30:00,72.06,72.11,72.05,72.05,35154.13737155219,49.8588,49.8934,49.8519,49.8519,35154.1374
2010-09-08 15:35:00,72.05,72.09,72.03,72.07,55489.453758788535,49.8519,49.8795,49.838,49.8657,55489.4538
2010-09-08 15:40:00,72.07,72.07,71.88,71.91,30286.641427798808,49.8657,49.8657,49.7342,49.755,30286.6414
2010-09-08 15:45:00,71.9,71.91,71.82,71.85,33098.972417522986,49.7481,49.755,49.6927,49.7135,33098.9724
2010-09-08 15:50:00,71.85,71.94,71.83,71.92,45646.29529475392,49.7135,49.7758,49.6996,49.7619,45646.2953
2010-09-08 15:55:00,71.93,71.95,71.82,71.95,165278.5289345592,49.7688,49.7827,49.6927,49.7827,165278.5289
2010-09-09 09:30:00,72.58,72.89,72.3,72.89,37533.80205516495,50.2186,50.4331,50.0248,50.4331,37533.8021
2010-09-09 09:35:00,72.89,73.13,72.88,73.09,46295.29475392104,50.4331,50.5991,50.4262,50.5715,46295.2948
2010-09-09 09:40:00,73.11,73.32,73.09,73.25,43374.797187669006,50.5853,50.7306,50.5715,50.6822,43374.7972
2010-09-09 09:45:00,73.16,73.17,72.79,72.8,46078.96160086533,50.6199,50.6268,50.3639,50.3708,46078.9616
2010-09-09 09:50:00,72.8,72.86,72.68,72.73,37641.968631692806,50.3708,50.4123,50.2878,50.3224,37641.9686
2010-09-09 09:55:00,72.73,72.77,72.62,72.74,9410.4921579232,50.3224,50.35,50.2463,50.3293,9410.4922
2010-09-09 10:00:00,72.73,72.76,72.58,72.59,31476.4737696052,50.3224,50.3431,50.2186,50.2255,31476.4738
2010-09-09 10:05:00,72.57,72.59,72.45,72.51,18496.484586262843,50.2117,50.2255,50.1286,50.1701,18496.4846
2010-09-09 10:10:00,72.51,72.51,72.42,72.46,35154.13737155219,50.1701,50.1701,50.1079,50.1355,35154.1374
2010-09-09 10:15:00,72.47,72.54,72.36,72.39,16008.653326122228,50.1425,50.1909,50.0664,50.0871,16008.6533
2010-09-09 10:20:00,72.4,72.4,72.29,72.31,11898.323418063816,50.094,50.094,50.0179,50.0318,11898.3234
2010-09-09 10:25:00,72.31,72.37,72.3,72.34,21741.48188209843,50.0318,50.0733,50.0248,50.0525,21741.4819
2010-09-09 10:30:00,72.33,72.37,72.24,72.26,12871.822606814494,50.0456,50.0733,49.9833,49.9972,12871.8226
2010-09-09 10:35:00,72.27,72.36,72.24,72.36,7355.327203893997,50.0041,50.0664,49.9833,50.0664,7355.3272
2010-09-09 10:40:00,72.36,72.36,72.3,72.34,25959.97836668469,50.0664,50.0664,50.0248,50.0525,25959.9784
2010-09-09 10:45:00,72.36,72.38,72.31,72.33,15792.320173066522,50.0664,50.0802,50.0318,50.0456,15792.3202
2010-09-09 10:50:00,72.32,72.33,71.97,71.97,95943.75338020553,50.0387,50.0456,49.7965,49.7965,95943.7534
2010-09-09 10:55:00,71.95,72.06,71.95,72.0,30502.97458085452,49.7827,49.8588,49.7827,49.8173,30502.9746
2010-09-09 11:00:00,71.99,72.11,71.99,72.07,27366.14386154678,49.8104,49.8934,49.8104,49.8657,27366.1439
2010-09-09 11:05:00,72.08,72.31,72.08,72.27,56354.78637101135,49.8726,50.0318,49.8726,50.0041,56354.7864
2010-09-09 11:10:00,72.28,72.31,72.17,72.19,25743.645213628988,50.011,50.0318,49.9349,49.9487,25743.6452
2010-09-09 11:15:00,72.19,72.2,72.16,72.18,11032.990805840996,49.9487,49.9557,49.928,49.9418,11032.9908
2010-09-09 11:20:00,72.18,72.36,72.18,72.36,28555.97620335316,49.9418,50.0664,49.9418,50.0664,28555.9762
2010-09-09 11:25:00,72.36,72.48,72.36,72.47,13196.322336398052,50.0664,50.1494,50.0664,50.1425,13196.3223
2010-09-09 11:30:00,72.48,72.56,72.46,72.53,21741.48188209843,50.1494,50.2047,50.1355,50.184,21741.4819
2010-09-09 11:35:00,72.52,72.52,72.4,72.4,5191.995673336939,50.1771,50.1771,50.094,50.094,5191.9957
2010-09-09 11:40:00,72.41,72.44,72.41,72.42,4218.496484586262,50.101,50.1217,50.101,50.1079,4218.4965
2010-09-09 11:45:00,72.42,72.43,72.41,72.41,3028.664142779881,50.1079,50.1148,50.101,50.101,3028.6641
2010-09-09 11:50:00,72.41,72.41,72.31,72.31,3893.996755002704,50.101,50.101,50.0318,50.0318,3893.9968
2010-09-09 11:55:00,72.34,72.34,72.3,72.31,5300.162249864791,50.0525,50.0525,50.0248,50.0318,5300.1622
2010-09-09 12:00:00,72.32,72.43,72.32,72.39,7896.160086533261,50.0387,50.1148,50.0387,50.0871,7896.1601
2010-09-09 12:05:00,72.39,72.39,72.35,72.35,1189.8323418063817,50.0871,50.0871,50.0594,50.0594,1189.8323
2010-09-09 12:10:00,72.36,72.39,72.36,72.37,7679.826933477555,50.0664,50.0871,50.0664,50.0733,7679.8269
2010-09-09 12:15:00,72.37,72.37,72.33,72.36,9518.658734451054,50.0733,50.0733,50.0456,50.0664,9518.6587
2010-09-09 12:20:00,72.35,72.38,72.35,72.37,5516.495402920497,50.0594,50.0802,50.0594,50.0733,5516.4954
2010-09-09 12:25:00,72.37,72.49,72.36,72.46,26176.3115197404,50.0733,50.1563,50.0664,50.1355,26176.3115
2010-09-09 12:30:00,72.45,72.46,72.42,72.42,8112.493239588966,50.1286,50.1355,50.1079,50.1079,8112.4932
2010-09-09 12:35:00,72.42,72.44,72.38,72.39,14602.48783126014,50.1079,50.1217,50.0802,50.0871,14602.4878
2010-09-09 12:40:00,72.39,72.41,72.39,72.41,3461.3304488912927,50.0871,50.101,50.0871,50.101,3461.3304
2010-09-09 12:45:00,72.4,72.4,72.34,72.36,7679.826933477555,50.094,50.094,50.0525,50.0664,7679.8269
2010-09-09 12:50:00,72.37,72.39,72.31,72.33,3136.830719307734,50.0733,50.0871,50.0318,50.0456,3136.8307
2010-09-09 12:55:00,72.32,72.34,72.21,72.21,5083.829096809086,50.0387,50.0525,49.9626,49.9626,5083.8291
2010-09-09 13:00:00,72.21,72.27,72.17,72.27,9626.825310978908,49.9626,50.0041,49.9349,50.0041,9626.8253
2010-09-09 13:05:00,72.27,72.3,72.24,72.28,21741.48188209843,50.0041,50.0248,49.9833,50.011,21741.4819
2010-09-09 13:10:00,72.27,72.3,72.19,72.24,18929.15089237425,50.0041,50.0248,49.9487,49.9833,18929.1509
2010-09-09 13:15:00,72.24,72.27,72.23,72.25,13628.988642509465,49.9833,50.0041,49.9764,49.9902,13628.9886
2010-09-09 13:20:00,72.24,72.24,72.19,72.21,4867.49594375338,49.9833,49.9833,49.9487,49.9626,4867.4959
2010-09-09 13:25:00,72.2,72.2,72.14,72.18,6381.828015143321,49.9557,49.9557,49.9141,49.9418,6381.828
2010-09-09 13:30:00,72.18,72.2,72.05,72.05,23472.14710654408,49.9418,49.9557,49.8519,49.8519,23472.1471
2010-09-09 13:35:00,72.07,72.16,72.06,72.13,6598.161168199026,49.8657,49.928,49.8588,49.9072,6598.1612
2010-09-09 13:40:00,72.13,72.14,72.13,72.14,1297.9989183342348,49.9072,49.9141,49.9072,49.9141,1297.9989
2010-09-09 13:45:00,72.13,72.13,72.06,72.13,7896.160086533261,49.9072,49.9072,49.8588,49.9072,7896.1601
2010-09-09 13:50:00,72.1,72.16,72.09,72.14,7355.327203893997,49.8865,49.928,49.8795,49.9141,7355.3272
2010-09-09 13:55:00,72.14,72.14,72.0,72.09,6489.994591671173,49.9141,49.9141,49.8173,49.8795,6489.9946
2010-09-09 14:00:00,72.09,72.15,72.08,72.11,8004.326663061114,49.8795,49.9211,49.8726,49.8934,8004.3267
2010-09-09 14:05:00,72.11,72.11,72.02,72.06,2812.330989724175,49.8934,49.8934,49.8311,49.8588,2812.331
2010-09-09 14:10:00,72.05,72.06,72.01,72.06,5191.995673336939,49.8519,49.8588,49.8242,49.8588,5191.9957
2010-09-09 14:15:00,72.05,72.08,72.03,72.06,3136.830719307734,49.8519,49.8726,49.838,49.8588,3136.8307
2010-09-09 14:20:00,72.07,72.07,72.0,72.0,2920.497566252028,49.8657,49.8657,49.8173,49.8173,2920.4976
2010-09-09 14:25:00,72.01,72.1,71.95,72.06,8436.992969172525,49.8242,49.8865,49.7827,49.8588,8436.993
2010-09-09 14:30:00,72.04,72.09,72.03,72.06,5624.66197944835,49.8449,49.8795,49.838,49.8588,5624.662
2010-09-09 14:35:00,72.08,72.16,72.07,72.12,9410.4921579232,49.8726,49.928,49.8657,49.9003,9410.4922
2010-09-09 14:40:00,72.11,72.13,72.06,72.07,7355.327203893997,49.8934,49.9072,49.8588,49.8657,7355.3272
2010-09-09 14:45:00,72.08,72.18,72.08,72.18,3353.16387236344,49.8726,49.9418,49.8726,49.9418,3353.1639
2010-09-09 14:50:00,72.18,72.18,72.11,72.12,4326.663061114115,49.9418,49.9418,49.8934,49.9003,4326.6631
2010-09-09 14:55:00,72.12,72.21,72.12,72.19,4002.163331530557,49.9003,49.9626,49.9003,49.9487,4002.1633
2010-09-09 15:00:00,72.18,72.22,72.17,72.18,6598.161168199026,49.9418,49.9695,49.9349,49.9418,6598.1612
2010-09-09 15:05:00,72.18,72.2,72.18,72.18,7138.994050838291,49.9418,49.9557,49.9418,49.9418,7138.9941
2010-09-09 15:10:00,72.18,72.18,72.13,72.13,5840.995132504056,49.9418,49.9418,49.9072,49.9072,5840.9951
2010-09-09 15:15:00,72.13,72.24,72.13,72.24,11249.3239588967,49.9072,49.9833,49.9072,49.9833,11249.324
2010-09-09 15:20:00,72.23,72.26,72.2,72.2,10600.324499729582,49.9764,49.9972,49.9557,49.9557,10600.3245
2010-09-09 15:25:00,72.19,72.2,72.16,72.17,11681.990265008111,49.9487,49.9557,49.928,49.9349,11681.9903
2010-09-09 15:30:00,72.18,72.24,72.16,72.23,11898.323418063816,49.9418,49.9833,49.928,49.9764,11898.3234
2010-09-09 15:35:00,72.23,72.3,72.19,72.3,21957.815035154137,49.9764,50.0248,49.9487,50.0248,21957.815
2010-09-09 15:40:00,72.29,72.34,72.26,72.29,20227.14981070849,50.0179,50.0525,49.9972,50.0179,20227.1498
2010-09-09 15:45:00,72.29,72.31,72.23,72.24,33856.13845321796,50.0179,50.0318,49.9764,49.9833,33856.1385
2010-09-09 15:50:00,72.24,72.24,72.11,72.12,36884.80259599783,49.9833,49.9833,49.8934,49.9003,36884.8026
2010-09-09 15:55:00,72.11,72.13,72.06,72.07,57111.952406706325,49.8934,49.9072,49.8588,49.8657,57111.9524
2010-09-10 09:30:00,72.18,72.25,72.18,72.25,7138.994050838291,49.9418,49.9902,49.9418,49.9902,7138.9941
2010-09-10 09:35:00,72.24,72.33,72.22,72.23,3244.9972958355866,49.9833,50.0456,49.9695,49.9764,3244.9973
2010-09-10 09:40:00,72.24,72.37,72.23,72.23,5408.328826392644,49.9833,50.0733,49.9764,49.9764,5408.3288
2010-09-10 09:45:00,72.27,72.29,72.18,72.29,5516.495402920497,50.0041,50.0179,49.9418,50.0179,5516.4954
2010-09-10 09:50:00,72.29,72.45,72.29,72.4,6706.327744726879,50.0179,50.1286,50.0179,50.094,6706.3277
2010-09-10 09:55:00,72.42,72.43,72.1,72.1,25202.812330989724,50.1079,50.1148,49.8865,49.8865,25202.8123
2010-09-10 10:00:00,72.1,72.1,71.93,72.01,32341.806381828013,49.8865,49.8865,49.7688,49.8242,32341.8064
2010-09-10 10:05:00,72.0,72.12,71.97,72.12,10492.15792320173,49.8173,49.9003,49.7965,49.9003,10492.1579
2010-09-10 10:10:00,72.1,72.18,72.1,72.17,4326.663061114115,49.8865,49.9418,49.8865,49.9349,4326.6631
2010-09-10 10:15:00,72.13,72.15,72.09,72.11,13737.155219037317,49.9072,49.9211,49.8795,49.8934,13737.1552
2010-09-10 10:20:00,72.13,72.16,72.06,72.06,14169.821525148727,49.9072,49.928,49.8588,49.8588,14169.8215
2010-09-10 10:25:00,72.08,72.13,72.07,72.08,4326.663061114115,49.8726,49.9072,49.8657,49.8726,4326.6631
2010-09-10 10:30:00,72.11,72.16,72.09,72.12,18280.15143320714,49.8934,49.928,49.8795,49.9003,18280.1514
2010-09-10 10:35:00,72.12,72.19,72.07,72.18,13520.82206598161,49.9003,49.9487,49.8657,49.9418,13520.8221
2010-09-10 10:40:00,72.18,72.18,72.14,72.18,10924.824229313142,49.9418,49.9418,49.9141,49.9418,10924.8242
2010-09-10 10:45:00,72.18,72.21,72.14,72.15,7030.8274743104375,49.9418,49.9626,49.9141,49.9211,7030.8275
2010-09-10 10:50:00,72.15,72.18,72.12,72.13,8977.82585181179,49.9211,49.9418,49.9003,49.9072,8977.8259
2010-09-10 10:55:00,72.13,72.16,72.13,72.15,7030.8274743104375,49.9072,49.928,49.9072,49.9211,7030.8275
2010-09-10 11:00:00,72.15,72.17,72.12,72.16,14386.154678204435,49.9211,49.9349,49.9003,49.928,14386.1547
2010-09-10 11:05:00,72.16,72.16,72.04,72.05,4651.162790697675,49.928,49.928,49.8449,49.8519,4651.1628
2010-09-10 11:10:00,72.06,72.07,72.06,72.07,4326.663061114115,49.8588,49.8657,49.8588,49.8657,4326.6631
2010-09-10 11:15:00,72.07,72.07,71.98,72.03,5191.995673336939,49.8657,49.8657,49.8034,49.838,5191.9957
2010-09-10 11:20:00,72.04,72.07,72.03,72.06,5949.161709031909,49.8449,49.8657,49.838,49.8588,5949.1617
2010-09-10 11:25:00,72.07,72.1,72.06,72.09,6922.660897782585,49.8657,49.8865,49.8588,49.8795,6922.6609
2010-09-10 11:30:00,72.1,72.11,72.07,72.07,16008.653326122228,49.8865,49.8934,49.8657,49.8657,16008.6533
2010-09-10 11:35:00,72.06,72.09,72.04,72.05,6706.327744726879,49.8588,49.8795,49.8449,49.8519,6706.3277
2010-09-10 11:40:00,72.04,72.1,72.03,72.07,8869.659275283937,49.8449,49.8865,49.838,49.8657,8869.6593
2010-09-10 11:45:00,72.07,72.1,72.05,72.06,7896.160086533261,49.8657,49.8865,49.8519,49.8588,7896.1601
2010-09-10 11:50:00,72.07,72.11,72.05,72.1,18171.98485667929,49.8657,49.8934,49.8519,49.8865,18171.9849
2010-09-10 11:55:00,72.07,72.07,72.0,72.05,8220.65981611682,49.8657,49.8657,49.8173,49.8519,8220.6598
2010-09-10 12:00:00,72.06,72.1,72.01,72.05,58301.78474851271,49.8588,49.8865,49.8242,49.8519,58301.7847
2010-09-10 12:05:00,72.05,72.05,71.95,71.98,4110.32990805841,49.8519,49.8519,49.7827,49.8034,4110.3299
2010-09-10 12:10:00,71.98,72.02,71.98,72.02,4542.9962141698215,49.8034,49.8311,49.8034,49.8311,4542.9962
2010-09-10 12:15:00,72.01,72.02,72.0,72.01,10600.324499729582,49.8242,49.8311,49.8173,49.8242,10600.3245
2010-09-10 12:20:00,72.02,72.06,72.02,72.06,7679.826933477555,49.8311,49.8588,49.8311,49.8588,7679.8269
2010-09-10 12:25:00,72.05,72.08,72.03,72.08,29637.64196863169,49.8519,49.8726,49.838,49.8726,29637.642
2010-09-10 12:30:00,72.06,72.08,72.04,72.07,10816.657652785289,49.8588,49.8726,49.8449,49.8657,10816.6577
2010-09-10 12:35:00,72.07,72.08,72.05,72.08,5840.995132504056,49.8657,49.8726,49.8519,49.8726,5840.9951
2010-09-10 12:40:00,72.08,72.09,72.06,72.06,9410.4921579232,49.8726,49.8795,49.8588,49.8588,9410.4922
2010-09-10 12:45:00,72.06,72.1,72.05,72.09,9734.99188750676,49.8588,49.8865,49.8519,49.8795,9734.9919
2010-09-10 12:50:00,72.09,72.09,72.05,72.07,9518.658734451054,49.8795,49.8795,49.8519,49.8657,9518.6587
2010-09-10 12:55:00,72.06,72.06,72.01,72.02,4110.32990805841,49.8588,49.8588,49.8242,49.8311,4110.3299
2010-09-10 13:00:00,72.02,72.07,72.02,72.05,21525.148729042725,49.8311,49.8657,49.8311,49.8519,21525.1487
2010-09-10 13:05:00,72.04,72.14,72.04,72.12,20010.816657652784,49.8449,49.9141,49.8449,49.9003,20010.8167
2010-09-10 13:10:00,72.11,72.15,72.1,72.13,6598.161168199026,49.8934,49.9211,49.8865,49.9072,6598.1612
2010-09-10 13:15:00,72.15,72.15,72.09,72.12,8761.492698756085,49.9211,49.9211,49.8795,49.9003,8761.4927
2010-09-10 13:20:00,72.12,72.13,72.1,72.11,4218.496484586262,49.9003,49.9072,49.8865,49.8934,4218.4965
2010-09-10 13:25:00,72.11,72.12,72.09,72.12,5408.328826392644,49.8934,49.9003,49.8795,49.9003,5408.3288
2010-09-10 13:30:00,72.11,72.11,72.1,72.11,8545.159545700379,49.8934,49.8934,49.8865,49.8934,8545.1595
2010-09-10 13:35:00,72.11,72.11,72.09,72.11,7030.8274743104375,49.8934,49.8934,49.8795,49.8934,7030.8275
2010-09-10 13:40:00,72.11,72.11,72.07,72.07,29853.9751216874,49.8934,49.8934,49.8657,49.8657,29853.9751
2010-09-10 13:45:00,72.08,72.1,72.07,72.08,2812.330989724175,49.8726,49.8865,49.8657,49.8726,2812.331
2010-09-10 13:50:00,72.09,72.11,72.06,72.06,2271.4981070849108,49.8795,49.8934,49.8588,49.8588,2271.4981
2010-09-10 13:55:00,72.07,72.1,72.07,72.1,1946.998377501352,49.8657,49.8865,49.8657,49.8865,1946.9984
2010-09-10 14:00:00,72.1,72.13,72.09,72.11,8761.492698756085,49.8865,49.9072,49.8795,49.8934,8761.4927
2010-09-10 14:05:00,72.11,72.14,72.08,72.08,10167.658193618172,49.8934,49.9141,49.8726,49.8726,10167.6582
2010-09-10 14:10:00,72.08,72.1,72.06,72.06,5191.995673336939,49.8726,49.8865,49.8588,49.8588,5191.9957
2010-09-10 14:15:00,72.05,72.06,72.04,72.05,6706.327744726879,49.8519,49.8588,49.8449,49.8519,6706.3277
2010-09-10 14:20:00,72.05,72.06,72.01,72.02,8112.493239588966,49.8519,49.8588,49.8242,49.8311,8112.4932
2010-09-10 14:25:00,72.02,72.09,72.01,72.06,8112.493239588966,49.8311,49.8795,49.8242,49.8588,8112.4932
2010-09-10 14:30:00,72.07,72.08,72.05,72.07,4218.496484586262,49.8657,49.8726,49.8519,49.8657,4218.4965
2010-09-10 14:35:00,72.06,72.12,72.06,72.09,11249.3239588967,49.8588,49.9003,49.8588,49.8795,11249.324
2010-09-10 14:40:00,72.08,72.11,72.06,72.11,8328.826392644673,49.8726,49.8934,49.8588,49.8934,8328.8264
2010-09-10 14:45:00,72.11,72.11,72.02,72.03,10383.991346673878,49.8934,49.8934,49.8311,49.838,10383.9913
2010-09-10 14:50:00,72.03,72.06,72.03,72.04,28555.97620335316,49.838,49.8588,49.838,49.8449,28555.9762
2010-09-10 14:55:00,72.05,72.09,72.04,72.09,4002.163331530557,49.8519,49.8795,49.8449,49.8795,4002.1633
2010-09-10 15:00:00,72.1,72.13,72.09,72.1,30502.97458085452,49.8865,49.9072,49.8795,49.8865,30502.9746
2010-09-10 15:05:00,72.09,72.13,72.08,72.08,10275.824770146024,49.8795,49.9072,49.8726,49.8726,10275.8248
2010-09-10 15:10:00,72.08,72.11,72.08,72.11,3353.16387236344,49.8726,49.8934,49.8726,49.8934,3353.1639
2010-09-10 15:15:00,72.11,72.12,72.09,72.1,11249.3239588967,49.8934,49.9003,49.8795,49.8865,11249.324
2010-09-10 15:20:00,72.1,72.12,72.08,72.11,5516.495402920497,49.8865,49.9003,49.8726,49.8934,5516.4954
2010-09-10 15:25:00,72.11,72.14,72.1,72.11,19578.15035154137,49.8934,49.9141,49.8865,49.8934,19578.1504
2010-09-10 15:30:00,72.1,72.14,72.09,72.11,15684.153596538668,49.8865,49.9141,49.8795,49.8934,15684.1536
2010-09-10 15:35:00,72.11,72.13,72.08,72.11,28555.97620335316,49.8934,49.9072,49.8726,49.8934,28555.9762
2010-09-10 15:40:00,72.1,72.13,72.1,72.13,24770.14602487831,49.8865,49.9072,49.8865,49.9072,24770.146
2010-09-10 15:45:00,72.12,72.14,72.09,72.1,38615.46782044348,49.9003,49.9141,49.8795,49.8865,38615.4678
2010-09-10 15:50:00,72.11,72.11,72.06,72.07,19253.65062195781,49.8934,49.8934,49.8588,49.8657,19253.6506
2010-09-10 15:55:00,72.07,72.11,72.02,72.11,50730.12439156301,49.8657,49.8934,49.8311,49.8934,50730.1244
2010-09-13 09:30:00,72.76,72.77,72.33,72.36,23255.81395348837,50.3431,50.35,50.0456,50.0664,23255.814
2010-09-13 09:35:00,72.43,72.56,72.42,72.55,6165.494862087615,50.1148,50.2047,50.1079,50.1978,6165.4949
2010-09-13 09:40:00,72.55,72.56,72.49,72.53,9626.825310978908,50.1978,50.2047,50.1563,50.184,9626.8253
2010-09-13 09:45:00,72.51,72.53,72.49,72.51,20010.816657652784,50.1701,50.184,50.1563,50.1701,20010.8167
2010-09-13 09:50:00,72.51,72.55,72.47,72.49,26068.14494321255,50.1701,50.1978,50.1425,50.1563,26068.1449
2010-09-13 09:55:00,72.49,72.5,72.41,72.5,6165.494862087615,50.1563,50.1632,50.101,50.1632,6165.4949
2010-09-13 10:00:00,72.48,72.55,72.47,72.53,12114.656571119524,50.1494,50.1978,50.1425,50.184,12114.6566
2010-09-13 10:05:00,72.49,72.56,72.48,72.48,22174.14818820984,50.1563,50.2047,50.1494,50.1494,22174.1482
2010-09-13 10:10:00,72.49,72.56,72.48,72.55,36668.46944294213,50.1563,50.2047,50.1494,50.1978,36668.4694
2010-09-13 10:15:00,72.56,72.65,72.55,72.64,71606.27366143861,50.2047,50.267,50.1978,50.2601,71606.2737
2010-09-13 10:20:00,72.65,72.68,72.61,72.66,34072.47160627366,50.267,50.2878,50.2393,50.2739,34072.4716
2010-09-13 10:25:00,72.65,72.73,72.61,72.73,19037.317468902107,50.267,50.3224,50.2393,50.3224,19037.3175
2010-09-13 10:30:00,72.72,72.74,72.67,72.68,15575.987020010816,50.3154,50.3293,50.2809,50.2878,15575.987
2010-09-13 10:35:00,72.67,72.73,72.67,72.69,17739.318550567874,50.2809,50.3224,50.2809,50.2947,17739.3186
2010-09-13 10:40:00,72.71,72.75,72.69,72.71,3244.9972958355866,50.3085,50.3362,50.2947,50.3085,3244.9973
2010-09-13 10:45:00,72.7,72.79,72.7,72.77,8220.65981611682,50.3016,50.3639,50.3016,50.35,8220.6598
2010-09-13 10:50:00,72.79,72.79,72.67,72.7,9410.4921579232,50.3639,50.3639,50.2809,50.3016,9410.4922
2010-09-13 10:55:00,72.7,72.71,72.67,72.7,17414.818820984314,50.3016,50.3085,50.2809,50.3016,17414.8188
2010-09-13 11:00:00,72.7,72.75,72.68,72.75,8004.326663061114,50.3016,50.3362,50.2878,50.3362,8004.3267
2010-09-13 11:05:00,72.71,72.73,72.69,72.7,5840.995132504056,50.3085,50.3224,50.2947,50.3016,5840.9951
2010-09-13 11:10:00,72.7,72.72,72.68,72.71,8869.659275283937,50.3016,50.3154,50.2878,50.3085,8869.6593
2010-09-13 11:15:00,72.7,72.85,72.7,72.84,14710.654407787992,50.3016,50.4054,50.3016,50.3985,14710.6544
2010-09-13 11:20:00,72.85,73.01,72.85,72.97,9518.658734451054,50.4054,50.5161,50.4054,50.4884,9518.6587
2010-09-13 11:25:00,72.97,73.0,72.92,72.97,8112.493239588966,50.4884,50.5092,50.4538,50.4884,8112.4932
2010-09-13 11:30:00,72.97,72.97,72.86,72.89,5624.66197944835,50.4884,50.4884,50.4123,50.4331,5624.662
2010-09-13 11:35:00,72.88,72.93,72.84,72.92,9194.159004867495,50.4262,50.4607,50.3985,50.4538,9194.159
2010-09-13 11:40:00,72.92,72.92,72.85,72.85,7463.49378042185,50.4538,50.4538,50.4054,50.4054,7463.4938
2010-09-13 11:45:00,72.84,72.9,72.84,72.87,4218.496484586262,50.3985,50.44,50.3985,50.4192,4218.4965
2010-09-13 11:50:00,72.88,72.89,72.87,72.89,7787.993510005408,50.4262,50.4331,50.4192,50.4331,7787.9935
2010-09-13 11:55:00,72.89,72.94,72.89,72.92,7571.660356949702,50.4331,50.4677,50.4331,50.4538,7571.6604
2010-09-13 12:00:00,72.93,72.93,72.8,72.82,8220.65981611682,50.4607,50.4607,50.3708,50.3846,8220.6598
2010-09-13 12:05:00,72.8,72.82,72.73,72.81,16873.98593834505,50.3708,50.3846,50.3224,50.3777,16873.9859
2010-09-13 12:10:00,72.82,72.87,72.82,72.84,11141.157382368849,50.3846,50.4192,50.3846,50.3985,11141.1574
2010-09-13 12:15:00,72.84,72.84,72.73,72.77,6706.327744726879,50.3985,50.3985,50.3224,50.35,6706.3277
2010-09-13 12:20:00,72.77,72.78,72.67,72.69,24553.812871822607,50.35,50.357,50.2809,50.2947,24553.8129
2010-09-13 12:25:00,72.68,72.69,72.67,72.68,7463.49378042185,50.2878,50.2947,50.2809,50.2878,7463.4938
2010-09-13 12:30:00,72.68,72.69,72.67,72.67,5083.829096809086,50.2878,50.2947,50.2809,50.2809,5083.8291
2010-09-13 12:35:00,72.68,72.7,72.67,72.67,11790.156841535963,50.2878,50.3016,50.2809,50.2809,11790.1568
2010-09-13 12:40:00,72.67,72.7,72.67,72.68,19361.817198485667,50.2809,50.3016,50.2809,50.2878,19361.8172
2010-09-13 12:45:00,72.67,72.69,72.67,72.67,13088.1557598702,50.2809,50.2947,50.2809,50.2809,13088.1558
2010-09-13 12:50:00,72.67,72.67,72.62,72.64,8328.826392644673,50.2809,50.2809,50.2463,50.2601,8328.8264
2010-09-13 12:55:00,72.64,72.65,72.6,72.65,9518.658734451054,50.2601,50.267,50.2324,50.267,9518.6587
2010-09-13 13:00:00,72.65,72.68,72.62,72.63,8220.65981611682,50.267,50.2878,50.2463,50.2532,8220.6598
2010-09-13 13:05:00,72.64,72.64,72.6,72.6,5191.995673336939,50.2601,50.2601,50.2324,50.2324,5191.9957
2010-09-13 13:10:00,72.61,72.67,72.61,72.67,8545.159545700379,50.2393,50.2809,50.2393,50.2809,8545.1595
2010-09-13 13:15:00,72.67,72.68,72.64,72.67,5732.828555976204,50.2809,50.2878,50.2601,50.2809,5732.8286
2010-09-13 13:20:00,72.67,72.8,72.67,72.78,10275.824770146024,50.2809,50.3708,50.2809,50.357,10275.8248
2010-09-13 13:25:00,72.79,72.84,72.79,72.8,7138.994050838291,50.3639,50.3985,50.3639,50.3708,7138.9941
2010-09-13 13:30:00,72.8,72.84,72.79,72.81,13196.322336398052,50.3708,50.3985,50.3639,50.3777,13196.3223
2010-09-13 13:35:00,72.81,72.88,72.81,72.84,4434.8296376419685,50.3777,50.4262,50.3777,50.3985,4434.8296
2010-09-13 13:40:00,72.84,72.85,72.83,72.83,5083.829096809086,50.3985,50.4054,50.3916,50.3916,5083.8291
2010-09-13 13:45:00,72.83,72.9,72.83,72.89,8004.326663061114,50.3916,50.44,50.3916,50.4331,8004.3267
2010-09-13 13:50:00,72.89,72.89,72.84,72.88,15467.820443482964,50.4331,50.4331,50.3985,50.4262,15467.8204
2010-09-13 13:55:00,72.87,72.87,72.8,72.8,9302.32558139535,50.4192,50.4192,50.3708,50.3708,9302.3256
2010-09-13 14:00:00,72.79,72.79,72.65,72.68,8328.826392644673,50.3639,50.3639,50.267,50.2878,8328.8264
2010-09-13 14:05:00,72.67,72.75,72.65,72.73,15035.154137371552,50.2809,50.3362,50.267,50.3224,15035.1541
2010-09-13 14:10:00,72.7,72.7,72.67,72.67,7030.8274743104375,50.3016,50.3016,50.2809,50.2809,7030.8275
2010-09-13 14:15:00,72.67,72.74,72.67,72.72,7787.993510005408,50.2809,50.3293,50.2809,50.3154,7787.9935
2010-09-13 14:20:00,72.7,72.71,72.66,72.66,20010.816657652784,50.3016,50.3085,50.2739,50.2739,20010.8167
2010-09-13 14:25:00,72.67,72.72,72.67,72.69,9843.158464034614,50.2809,50.3154,50.2809,50.2947,9843.1585
2010-09-13 14:30:00,72.68,72.74,72.67,72.71,9626.825310978908,50.2878,50.3293,50.2809,50.3085,9626.8253
2010-09-13 14:35:00,72.71,72.71,72.68,72.69,6057.328285559762,50.3085,50.3085,50.2878,50.2947,6057.3283
2010-09-13 14:40:00,72.68,72.75,72.68,72.71,12222.823147647376,50.2878,50.3362,50.2878,50.3085,12222.8231
2010-09-13 14:45:00,72.72,72.75,72.69,72.7,12439.156300703082,50.3154,50.3362,50.2947,50.3016,12439.1563
2010-09-13 14:50:00,72.7,72.7,72.69,72.69,1622.4986479177933,50.3016,50.3016,50.2947,50.2947,1622.4986
2010-09-13 14:55:00,72.7,72.76,72.7,72.7,11465.657111952409,50.3016,50.3431,50.3016,50.3016,11465.6571
2010-09-13 15:00:00,72.7,72.71,72.68,72.68,10275.824770146024,50.3016,50.3085,50.2878,50.2878,10275.8248
2010-09-13 15:05:00,72.68,72.69,72.58,72.58,20227.14981070849,50.2878,50.2947,50.2186,50.2186,20227.1498
2010-09-13 15:10:00,72.58,72.59,72.56,72.57,17306.65224445646,50.2186,50.2255,50.2047,50.2117,17306.6522
2010-09-13 15:15:00,72.56,72.63,72.55,72.6,12655.489453758788,50.2047,50.2532,50.1978,50.2324,12655.4895
2010-09-13 15:20:00,72.61,72.67,72.59,72.66,20335.316387236344,50.2393,50.2809,50.2255,50.2739,20335.3164
2010-09-13 15:25:00,72.66,72.68,72.59,72.68,20551.64954029205,50.2739,50.2878,50.2255,50.2878,20551.6495
2010-09-13 15:30:00,72.68,72.72,72.68,72.68,11249.3239588967,50.2878,50.3154,50.2878,50.2878,11249.324
2010-09-13 15:35:00,72.68,72.79,72.66,72.79,25310.978907517576,50.2878,50.3639,50.2739,50.3639,25310.9789
2010-09-13 15:40:00,72.79,72.82,72.73,72.79,23039.480800432662,50.3639,50.3846,50.3224,50.3639,23039.4808
2010-09-13 15:45:00,72.8,72.83,72.78,72.78,31692.806922660897,50.3708,50.3916,50.357,50.357,31692.8069
2010-09-13 15:50:00,72.79,72.87,72.78,72.84,29745.808545159543,50.3639,50.4192,50.357,50.3985,29745.8085
2010-09-13 15:55:00,72.84,72.84,72.74,72.8,63277.44726879394,50.3985,50.3985,50.3293,50.3708,63277.4473
2010-09-14 09:30:00,72.79,73.02,72.72,72.84,33639.80530016225,50.3639,50.523,50.3154,50.3985,33639.8053
2010-09-14 09:35:00,72.8,72.99,72.78,72.92,27582.47701460249,50.3708,50.5023,50.357,50.4538,27582.477
2010-09-14 09:40:00,72.92,73.14,72.88,73.04,28988.64250946457,50.4538,50.606,50.4262,50.5369,28988.6425
2010-09-14 09:45:00,73.05,73.1,73.01,73.03,74526.77122769064,50.5438,50.5784,50.5161,50.5299,74526.7712
2010-09-14 09:50:00,73.01,73.07,72.99,73.05,29637.64196863169,50.5161,50.5576,50.5023,50.5438,29637.642
2010-09-14 09:55:00,73.05,73.08,73.02,73.04,32774.47268793943,50.5438,50.5645,50.523,50.5369,32774.4727
2010-09-14 10:00:00,73.04,73.14,73.02,73.14,32233.63980530016,50.5369,50.606,50.523,50.606,32233.6398
2010-09-14 10:05:00,73.13,73.21,73.1,73.14,25419.145484045428,50.5991,50.6545,50.5784,50.606,25419.1455
2010-09-14 10:10:00,73.15,73.22,73.13,73.17,13628.988642509465,50.613,50.6614,50.5991,50.6268,13628.9886
2010-09-14 10:15:00,73.16,73.31,73.16,73.31,14926.9875608437,50.6199,50.7237,50.6199,50.7237,14926.9876
2010-09-14 10:20:00,73.32,73.45,73.32,73.39,25851.81179015684,50.7306,50.8205,50.7306,50.779,25851.8118
2010-09-14 10:25:00,73.4,73.46,73.33,73.43,26717.144402379665,50.7859,50.8275,50.7375,50.8067,26717.1444
2010-09-14 10:30:00,73.43,73.48,73.4,73.44,38723.63439697133,50.8067,50.8413,50.7859,50.8136,38723.6344
2010-09-14 10:35:00,73.45,73.49,73.4,73.44,31584.640346133045,50.8205,50.8482,50.7859,50.8136,31584.6403
2010-09-14 10:40:00,73.41,73.52,73.41,73.5,34937.80421849649,50.7929,50.869,50.7929,50.8551,34937.8042
2010-09-14 10:45:00,73.5,73.59,73.46,73.56,17522.98539751217,50.8551,50.9174,50.8275,50.8966,17522.9854
2010-09-14 10:50:00,73.55,73.59,73.54,73.59,9194.159004867495,50.8897,50.9174,50.8828,50.9174,9194.159
2010-09-14 10:55:00,73.59,73.67,73.58,73.65,11790.156841535963,50.9174,50.9728,50.9105,50.9589,11790.1568
2010-09-14 11:00:00,73.65,73.71,73.65,73.67,14710.654407787992,50.9589,51.0004,50.9589,50.9728,14710.6544
2010-09-14 11:05:00,73.67,73.78,73.66,73.78,35911.30340724716,50.9728,51.0489,50.9658,51.0489,35911.3034
2010-09-14 11:10:00,73.78,74.04,73.76,74.03,91292.59058950785,51.0489,51.2288,51.035,51.2218,91292.5906
2010-09-14 11:15:00,74.03,74.06,74.01,74.04,23580.31368307193,51.2218,51.2426,51.208,51.2288,23580.3137
2010-09-14 11:20:00,74.03,74.08,73.98,74.03,56354.78637101135,51.2218,51.2564,51.1872,51.2218,56354.7864
2010-09-14 11:25:00,74.03,74.25,74.02,74.21,69983.77501352082,51.2218,51.3741,51.2149,51.3464,69983.775
2010-09-14 11:30:00,74.22,74.42,74.2,74.35,51379.12385073013,51.3533,51.4917,51.3395,51.4433,51379.1239
2010-09-14 11:35:00,74.35,74.36,74.23,74.23,17414.818820984314,51.4433,51.4502,51.3602,51.3602,17414.8188
2010-09-14 11:40:00,74.23,74.27,74.15,74.22,19902.65008112493,51.3602,51.3879,51.3049,51.3533,19902.6501
2010-09-14 11:45:00,74.24,74.27,74.18,74.25,10275.824770146024,51.3671,51.3879,51.3256,51.3741,10275.8248
2010-09-14 11:50:00,74.26,74.32,74.23,74.26,8112.493239588966,51.381,51.4225,51.3602,51.381,8112.4932
2010-09-14 11:55:00,74.23,74.37,74.22,74.37,15359.65386695511,51.3602,51.4571,51.3533,51.4571,15359.6539
2010-09-14 12:00:00,74.35,74.43,74.33,74.37,26176.3115197404,51.4433,51.4986,51.4294,51.4571,26176.3115
2010-09-14 12:05:00,74.36,74.4,74.35,74.36,12979.989183342346,51.4502,51.4778,51.4433,51.4502,12979.9892
2010-09-14 12:10:00,74.36,74.36,74.3,74.31,6165.494862087615,51.4502,51.4502,51.4087,51.4156,6165.4949
2010-09-14 12:15:00,74.32,74.36,74.3,74.31,5840.995132504056,51.4225,51.4502,51.4087,51.4156,5840.9951
2010-09-14 12:20:00,74.32,74.32,74.27,74.29,4434.8296376419685,51.4225,51.4225,51.3879,51.4017,4434.8296
2010-09-14 12:25:00,74.28,74.39,74.26,74.35,12006.489994591671,51.3948,51.4709,51.381,51.4433,12006.49
2010-09-14 12:30:00,74.35,74.35,74.27,74.33,5624.66197944835,51.4433,51.4433,51.3879,51.4294,5624.662
2010-09-14 12:35:00,74.34,74.34,74.28,74.31,5408.328826392644,51.4363,51.4363,51.3948,51.4156,5408.3288
2010-09-14 12:40:00,74.3,74.31,74.27,74.28,12547.322877230936,51.4087,51.4156,51.3879,51.3948,12547.3229
2010-09-14 12:45:00,74.28,74.29,74.23,74.23,7679.826933477555,51.3948,51.4017,51.3602,51.3602,7679.8269
2010-09-14 12:50:00,74.24,74.24,74.14,74.15,11681.990265008111,51.3671,51.3671,51.298,51.3049,11681.9903
2010-09-14 12:55:00,74.18,74.18,74.08,74.17,4434.8296376419685,51.3256,51.3256,51.2564,51.3187,4434.8296
2010-09-14 13:00:00,74.17,74.19,74.14,74.18,5732.828555976204,51.3187,51.3325,51.298,51.3256,5732.8286
2010-09-14 13:05:00,74.18,74.22,74.15,74.17,5624.66197944835,51.3256,51.3533,51.3049,51.3187,5624.662
2010-09-14 13:10:00,74.18,74.18,74.1,74.14,4759.329367225527,51.3256,51.3256,51.2703,51.298,4759.3294
2010-09-14 13:15:00,74.13,74.14,74.05,74.08,14061.654948620877,51.291,51.298,51.2357,51.2564,14061.6549
2010-09-14 13:20:00,74.06,74.08,73.96,74.0,15251.487290427258,51.2426,51.2564,51.1734,51.2011,15251.4873
2010-09-14 13:25:00,74.0,74.06,73.98,74.03,18929.15089237425,51.2011,51.2426,51.1872,51.2218,18929.1509
2010-09-14 13:30:00,74.02,74.09,74.02,74.08,9410.4921579232,51.2149,51.2634,51.2149,51.2564,9410.4922
2010-09-14 13:35:00,74.08,74.14,74.08,74.1,19037.317468902107,51.2564,51.298,51.2564,51.2703,19037.3175
2010-09-14 13:40:00,74.1,74.13,74.04,74.08,28231.47647376961,51.2703,51.291,51.2288,51.2564,28231.4765
2010-09-14 13:45:00,74.1,74.1,74.01,74.05,33423.47214710654,51.2703,51.2703,51.208,51.2357,33423.4721
2010-09-14 13:50:00,74.05,74.06,74.01,74.06,23147.64737696052,51.2357,51.2426,51.208,51.2426,23147.6474
2010-09-14 13:55:00,74.06,74.15,74.06,74.15,15359.65386695511,51.2426,51.3049,51.2426,51.3049,15359.6539
2010-09-14 14:00:00,74.15,74.26,74.13,74.25,14818.820984315846,51.3049,51.381,51.291,51.3741,14818.821
2010-09-14 14:05:00,74.26,74.51,74.24,74.51,289453.7587885343,51.381,51.554,51.3671,51.554,289453.7588
2010-09-14 14:10:00,74.5,74.6,74.45,74.56,53975.12168739859,51.547,51.6162,51.5124,51.5886,53975.1217
2010-09-14 14:15:00,74.56,74.73,74.56,74.69,36235.80313683072,51.5886,51.7062,51.5886,51.6785,36235.8031
2010-09-14 14:20:00,74.67,74.72,74.6,74.68,56895.61925365062,51.6647,51.6993,51.6162,51.6716,56895.6193
2010-09-14 14:25:00,74.68,74.71,74.57,74.57,101352.08220659816,51.6716,51.6923,51.5955,51.5955,101352.0822
2010-09-14 14:30:00,74.58,74.58,74.43,74.47,167550.02704164412,51.6024,51.6024,51.4986,51.5263,167550.027
2010-09-14 14:35:00,74.46,74.57,74.46,74.56,30394.808004326664,51.5194,51.5955,51.5194,51.5886,30394.808
2010-09-14 14:40:00,74.56,74.56,74.49,74.51,29745.808545159543,51.5886,51.5886,51.5401,51.554,29745.8085
2010-09-14 14:45:00,74.52,74.53,74.46,74.51,28015.14332071389,51.5609,51.5678,51.5194,51.554,28015.1433
2010-09-14 14:50:00,74.51,74.54,74.49,74.52,8869.659275283937,51.554,51.5747,51.5401,51.5609,8869.6593
2010-09-14 14:55:00,74.52,74.52,74.47,74.51,11898.323418063816,51.5609,51.5609,51.5263,51.554,11898.3234
2010-09-14 15:00:00,74.51,74.53,74.49,74.51,12763.656030286642,51.554,51.5678,51.5401,51.554,12763.656
2010-09-14 15:05:00,74.51,74.55,74.49,74.5,20118.98323418064,51.554,51.5816,51.5401,51.547,20118.9832
2010-09-14 15:10:00,74.5,74.51,74.47,74.5,25419.145484045428,51.547,51.554,51.5263,51.547,25419.1455
2010-09-14 15:15:00,74.49,74.52,74.41,74.42,29529.47539210384,51.5401,51.5609,51.4848,51.4917,29529.4754
2010-09-14 15:20:00,74.43,74.48,74.39,74.42,32125.47322877231,51.4986,51.5332,51.4709,51.4917,32125.4732
2010-09-14 15:25:00,74.41,74.42,74.36,74.39,94645.75446187129,51.4848,51.4917,51.4502,51.4709,94645.7545
2010-09-14 15:30:00,74.39,74.44,74.38,74.43,71822.60681449431,51.4709,51.5055,51.464,51.4986,71822.6068
2010-09-14 15:35:00,74.42,74.52,74.42,74.49,43158.4640346133,51.4917,51.5609,51.4917,51.5401,43158.464
2010-09-14 15:40:00,74.49,74.49,74.14,74.15,87290.42725797728,51.5401,51.5401,51.298,51.3049,87290.4273
2010-09-14 15:45:00,74.14,74.21,74.12,74.21,94429.42130881557,51.298,51.3464,51.2841,51.3464,94429.4213
2010-09-14 15:50:00,74.19,74.22,74.17,74.19,110870.7409410492,51.3325,51.3533,51.3187,51.3325,110870.7409
2010-09-14 15:55:00,74.19,74.26,74.14,74.16,154137.37155219037,51.3325,51.381,51.298,51.3118,154137.3716
2010-09-15 09:30:00,73.14,74.28,73.14,74.09,34613.30448891292,50.606,51.3948,50.606,51.2634,34613.3045
2010-09-15 09:35:00,73.98,74.12,73.94,73.94,23363.980530016222,51.1872,51.2841,51.1596,51.1596,23363.9805
2010-09-15 09:40:00,73.94,74.08,73.81,73.91,20443.4829637642,51.1596,51.2564,51.0696,51.1388,20443.483
2010-09-15 09:45:00,73.96,73.98,73.67,73.93,12979.989183342346,51.1734,51.1872,50.9728,51.1527,12979.9892
2010-09-15 09:50:00,73.92,74.02,73.78,73.99,35478.63710113575,51.1457,51.2149,51.0489,51.1942,35478.6371
2010-09-15 09:55:00,73.97,74.04,73.92,74.0,8761.492698756085,51.1803,51.2288,51.1457,51.2011,8761.4927
2010-09-15 10:00:00,73.98,74.02,73.83,73.9,21200.648999459165,51.1872,51.2149,51.0835,51.1319,21200.649
2010-09-15 10:05:00,73.9,73.95,73.83,73.9,24121.146565711195,51.1319,51.1665,51.0835,51.1319,24121.1466
2010-09-15 10:10:00,73.9,73.93,73.81,73.91,13845.32179556517,51.1319,51.1527,51.0696,51.1388,13845.3218
2010-09-15 10:15:00,73.92,74.12,73.9,74.11,18929.15089237425,51.1457,51.2841,51.1319,51.2772,18929.1509
2010-09-15 10:20:00,74.1,74.22,74.08,74.11,24553.812871822607,51.2703,51.3533,51.2564,51.2772,24553.8129
2010-09-15 10:25:00,74.11,74.2,74.03,74.18,40129.79989183342,51.2772,51.3395,51.2218,51.3256,40129.7999
2010-09-15 10:30:00,74.2,74.21,74.14,74.14,36127.63656030287,51.3395,51.3464,51.298,51.298,36127.6366
2010-09-15 10:35:00,74.14,74.22,74.14,74.2,23147.64737696052,51.298,51.3533,51.298,51.3395,23147.6474
2010-09-15 10:40:00,74.2,74.28,74.18,74.2,23255.81395348837,51.3395,51.3948,51.3256,51.3395,23255.814
2010-09-15 10:45:00,74.21,74.26,74.19,74.26,14818.820984315846,51.3464,51.381,51.3325,51.381,14818.821
2010-09-15 10:50:00,74.24,74.24,74.04,74.09,11032.990805840996,51.3671,51.3671,51.2288,51.2634,11032.9908
2010-09-15 10:55:00,74.09,74.14,74.04,74.13,37425.6354786371,51.2634,51.298,51.2288,51.291,37425.6355
2010-09-15 11:00:00,74.13,74.14,73.99,74.0,10167.658193618172,51.291,51.298,51.1942,51.2011,10167.6582
2010-09-15 11:05:00,74.01,74.05,74.01,74.02,16333.153055705789,51.208,51.2357,51.208,51.2149,16333.1531
2010-09-15 11:10:00,74.02,74.03,73.87,73.9,42401.29799891833,51.2149,51.2218,51.1111,51.1319,42401.298
2010-09-15 11:15:00,73.9,73.91,73.8,73.89,38182.80151433207,51.1319,51.1388,51.0627,51.125,38182.8015
2010-09-15 11:20:00,73.9,73.97,73.9,73.9,10167.658193618172,51.1319,51.1803,51.1319,51.1319,10167.6582
2010-09-15 11:25:00,73.87,73.95,73.87,73.92,7896.160086533261,51.1111,51.1665,51.1111,51.1457,7896.1601
2010-09-15 11:30:00,73.92,73.93,73.84,73.88,28772.30935640887,51.1457,51.1527,51.0904,51.1181,28772.3094
2010-09-15 11:35:00,73.89,73.99,73.89,73.9,16333.153055705789,51.125,51.1942,51.125,51.1319,16333.1531
2010-09-15 11:40:00,73.89,73.96,73.88,73.89,52352.6230394808,51.125,51.1734,51.1181,51.125,52352.623
2010-09-15 11:45:00,73.88,73.93,73.88,73.93,13845.32179556517,51.1181,51.1527,51.1181,51.1527,13845.3218
2010-09-15 11:50:00,73.94,73.97,73.91,73.96,16765.819361817197,51.1596,51.1803,51.1388,51.1734,16765.8194
2010-09-15 11:55:00,73.95,73.98,73.93,73.96,15359.65386695511,51.1665,51.1872,51.1527,51.1734,15359.6539
2010-09-15 12:00:00,73.95,73.99,73.9,73.93,19361.817198485667,51.1665,51.1942,51.1319,51.1527,19361.8172
2010-09-15 12:05:00,73.94,74.0,73.92,73.92,3677.6636019469984,51.1596,51.2011,51.1457,51.1457,3677.6636
2010-09-15 12:10:00,73.92,73.96,73.91,73.93,3677.6636019469984,51.1457,51.1734,51.1388,51.1527,3677.6636
2010-09-15 12:15:00,73.93,73.94,73.88,73.94,4867.49594375338,51.1527,51.1596,51.1181,51.1596,4867.4959
2010-09-15 12:20:00,73.94,74.02,73.94,74.01,6814.494321254732,51.1596,51.2149,51.1596,51.208,6814.4943
2010-09-15 12:25:00,74.02,74.05,74.01,74.03,5191.995673336939,51.2149,51.2357,51.208,51.2218,5191.9957
2010-09-15 12:30:00,74.02,74.09,74.02,74.07,5949.161709031909,51.2149,51.2634,51.2149,51.2495,5949.1617
2010-09-15 12:35:00,74.06,74.14,74.06,74.12,4434.8296376419685,51.2426,51.298,51.2426,51.2841,4434.8296
2010-09-15 12:40:00,74.12,74.16,74.09,74.16,19902.65008112493,51.2841,51.3118,51.2634,51.3118,19902.6501
2010-09-15 12:45:00,74.16,74.32,74.14,74.3,48891.2925905895,51.3118,51.4225,51.298,51.4087,48891.2926
2010-09-15 12:50:00,74.3,74.38,74.27,74.36,29096.809085992427,51.4087,51.464,51.3879,51.4502,29096.8091
2010-09-15 12:55:00,74.36,74.38,74.33,74.38,24121.146565711195,51.4502,51.464,51.4294,51.464,24121.1466
2010-09-15 13:00:00,74.36,74.38,74.33,74.37,13737.155219037317,51.4502,51.464,51.4294,51.4571,13737.1552
2010-09-15 13:05:00,74.37,74.43,74.35,74.43,14818.820984315846,51.4571,51.4986,51.4433,51.4986,14818.821
2010-09-15 13:10:00,74.43,74.45,74.39,74.43,5840.995132504056,51.4986,51.5124,51.4709,51.4986,5840.9951
2010-09-15 13:15:00,74.43,74.61,74.42,74.56,27257.97728501893,51.4986,51.6231,51.4917,51.5886,27257.9773
2010-09-15 13:20:00,74.57,74.81,74.57,74.77,49756.62520281233,51.5955,51.7615,51.5955,51.7339,49756.6252
2010-09-15 13:25:00,74.79,74.91,74.77,74.91,35370.470524607896,51.7477,51.8307,51.7339,51.8307,35370.4705
2010-09-15 13:30:00,74.9,75.13,74.89,74.99,67279.6106003245,51.8238,51.9829,51.8169,51.8861,67279.6106
2010-09-15 13:35:00,75.0,75.06,75.0,75.02,18171.98485667929,51.893,51.9345,51.893,51.9068,18171.9849
2010-09-15 13:40:00,75.01,75.07,75.0,75.05,20984.31584640346,51.8999,51.9414,51.893,51.9276,20984.3158
2010-09-15 13:45:00,75.05,75.12,75.0,75.02,49540.29204975662,51.9276,51.976,51.893,51.9068,49540.292
2010-09-15 13:50:00,75.01,75.1,74.99,75.07,13088.1557598702,51.8999,51.9622,51.8861,51.9414,13088.1558
2010-09-15 13:55:00,75.07,75.25,75.03,75.25,22931.31422390481,51.9414,52.066,51.9137,52.066,22931.3142
2010-09-15 14:00:00,75.24,75.34,75.22,75.32,31043.80746349378,52.0591,52.1282,52.0452,52.1144,31043.8075
2010-09-15 14:05:00,75.3,75.37,75.3,75.36,17631.15197404002,52.1006,52.149,52.1006,52.1421,17631.152
2010-09-15 14:10:00,75.36,75.44,75.36,75.38,25743.645213628988,52.1421,52.1974,52.1421,52.1559,25743.6452
2010-09-15 14:15:00,75.38,75.39,75.33,75.33,25959.97836668469,52.1559,52.1628,52.1213,52.1213,25959.9784
2010-09-15 14:20:00,75.32,75.33,75.27,75.29,14494.321254732287,52.1144,52.1213,52.0798,52.0936,14494.3213
2010-09-15 14:25:00,75.29,75.29,75.1,75.1,14602.48783126014,52.0936,52.0936,51.9622,51.9622,14602.4878
2010-09-15 14:30:00,75.1,75.1,74.84,74.88,19794.48350459708,51.9622,51.9622,51.7823,51.81,19794.4835
2010-09-15 14:35:00,74.88,74.93,74.87,74.88,16441.31963223364,51.81,51.8446,51.803,51.81,16441.3196
2010-09-15 14:40:00,74.88,74.94,74.81,74.91,25851.81179015684,51.81,51.8515,51.7615,51.8307,25851.8118
2010-09-15 14:45:00,74.9,74.93,74.86,74.88,6922.660897782585,51.8238,51.8446,51.7961,51.81,6922.6609
2010-09-15 14:50:00,74.86,74.93,74.8,74.91,15792.320173066522,51.7961,51.8446,51.7546,51.8307,15792.3202
2010-09-15 14:55:00,74.9,74.98,74.88,74.91,11681.990265008111,51.8238,51.8792,51.81,51.8307,11681.9903
2010-09-15 15:00:00,74.9,74.92,74.88,74.91,8869.659275283937,51.8238,51.8376,51.81,51.8307,8869.6593
2010-09-15 15:05:00,74.89,74.95,74.88,74.95,12655.489453758788,51.8169,51.8584,51.81,51.8584,12655.4895
2010-09-15 15:10:00,74.94,75.02,74.94,74.99,12979.989183342346,51.8515,51.9068,51.8515,51.8861,12979.9892
2010-09-15 15:15:00,75.01,75.12,74.99,75.11,41211.46565711195,51.8999,51.976,51.8861,51.9691,41211.4657
2010-09-15 15:20:00,75.09,75.28,75.07,75.23,51054.62412114657,51.9553,52.0867,51.9414,52.0521,51054.6241
2010-09-15 15:25:00,75.23,75.35,75.16,75.32,33639.80530016225,52.0521,52.1352,52.0037,52.1144,33639.8053
2010-09-15 15:30:00,75.32,75.35,75.25,75.29,26284.478096268253,52.1144,52.1352,52.066,52.0936,26284.4781
2010-09-15 15:35:00,75.29,75.32,75.22,75.27,26608.977825851813,52.0936,52.1144,52.0452,52.0798,26608.9778
2010-09-15 15:40:00,75.25,75.27,75.15,75.15,26500.81124932396,52.066,52.0798,51.9968,51.9968,26500.8112
2010-09-15 15:45:00,75.15,75.3,75.13,75.28,32125.47322877231,51.9968,52.1006,51.9829,52.0867,32125.4732
2010-09-15 15:50:00,75.28,75.32,75.22,75.32,54515.95457003786,52.0867,52.1144,52.0452,52.1144,54515.9546
2010-09-15 15:55:00,75.32,75.33,75.16,75.24,97025.41914548403,52.1144,52.1213,52.0037,52.0591,97025.4191
2010-09-16 09:30:00,74.74,75.4,74.14,75.27,54299.62141698216,51.7131,52.1698,51.298,52.0798,54299.6214
2010-09-16 09:35:00,75.28,75.37,74.87,74.92,21741.48188209843,52.0867,52.149,51.803,51.8376,21741.4819
2010-09-16 09:40:00,74.94,75.06,74.88,74.92,21849.648458626285,51.8515,51.9345,51.81,51.8376,21849.6485
2010-09-16 09:45:00,74.89,75.02,74.87,74.89,27690.64359113034,51.8169,51.9068,51.803,51.8169,27690.6436
2010-09-16 09:50:00,74.89,74.98,74.88,74.95,19253.65062195781,51.8169,51.8792,51.81,51.8584,19253.6506
2010-09-16 09:55:00,74.93,75.04,74.88,75.0,18820.984315846403,51.8446,51.9207,51.81,51.893,18820.9843
2010-09-16 10:00:00,75.0,75.06,74.75,74.95,59167.11736073553,51.893,51.9345,51.72,51.8584,59167.1174
2010-09-16 10:05:00,74.97,75.07,74.95,74.99,27149.81070849108,51.8722,51.9414,51.8584,51.8861,27149.8107
2010-09-16 10:10:00,74.99,75.13,74.98,75.11,11681.990265008111,51.8861,51.9829,51.8792,51.9691,11681.9903
2010-09-16 10:15:00,75.11,75.12,75.02,75.11,11681.990265008111,51.9691,51.976,51.9068,51.9691,11681.9903
2010-09-16 10:20:00,75.12,75.25,75.12,75.22,16224.986479177933,51.976,52.066,51.976,52.0452,16224.9865
2010-09-16 10:25:00,75.22,75.29,75.06,75.12,26068.14494321255,52.0452,52.0936,51.9345,51.976,26068.1449
2010-09-16 10:30:00,75.12,75.19,75.12,75.16,33531.638723634394,51.976,52.0245,51.976,52.0037,33531.6387
2010-09-16 10:35:00,75.16,75.24,75.15,75.17,27257.97728501893,52.0037,52.0591,51.9968,52.0106,27257.9773
2010-09-16 10:40:00,75.19,75.43,75.17,75.43,17522.98539751217,52.0245,52.1905,52.0106,52.1905,17522.9854
2010-09-16 10:45:00,75.41,75.56,75.38,75.53,25635.478637101136,52.1767,52.2805,52.1559,52.2597,25635.4786
2010-09-16 10:50:00,75.52,75.72,75.48,75.68,85884.2617631152,52.2528,52.3912,52.2251,52.3635,85884.2618
2010-09-16 10:55:00,75.68,75.81,75.68,75.77,35694.97025419145,52.3635,52.4534,52.3635,52.4258,35694.9703
2010-09-16 11:00:00,75.77,75.79,75.71,75.77,40129.79989183342,52.4258,52.4396,52.3842,52.4258,40129.7999
2010-09-16 11:05:00,75.77,75.79,75.66,75.67,21633.315305570577,52.4258,52.4396,52.3497,52.3566,21633.3153
2010-09-16 11:10:00,75.67,75.67,75.49,75.49,12979.989183342346,52.3566,52.3566,52.232,52.232,12979.9892
2010-09-16 11:15:00,75.51,75.62,75.5,75.57,12330.98972417523,52.2459,52.322,52.2389,52.2874,12330.9897
2010-09-16 11:20:00,75.57,75.6,75.5,75.6,23688.480259599783,52.2874,52.3081,52.2389,52.3081,23688.4803
2010-09-16 11:25:00,75.6,75.61,75.49,75.51,16441.31963223364,52.3081,52.3151,52.232,52.2459,16441.3196
2010-09-16 11:30:00,75.52,75.52,75.48,75.5,9302.32558139535,52.2528,52.2528,52.2251,52.2389,9302.3256
2010-09-16 11:35:00,75.51,75.54,75.48,75.53,107842.07679826934,52.2459,52.2666,52.2251,52.2597,107842.0768
2010-09-16 11:40:00,75.53,75.53,75.37,75.37,16873.98593834505,52.2597,52.2597,52.149,52.149,16873.9859
2010-09-16 11:45:00,75.37,75.41,75.33,75.33,12655.489453758788,52.149,52.1767,52.1213,52.1213,12655.4895
2010-09-16 11:50:00,75.34,75.38,75.25,75.37,9734.99188750676,52.1282,52.1559,52.066,52.149,9734.9919
2010-09-16 11:55:00,75.37,75.42,75.3,75.32,120281.2330989724,52.149,52.1836,52.1006,52.1144,120281.2331
2010-09-16 12:00:00,75.3,75.33,75.28,75.31,5408.328826392644,52.1006,52.1213,52.0867,52.1075,5408.3288
2010-09-16 12:05:00,75.31,75.33,75.27,75.29,6057.328285559762,52.1075,52.1213,52.0798,52.0936,6057.3283
2010-09-16 12:10:00,75.29,75.3,75.23,75.24,8328.826392644673,52.0936,52.1006,52.0521,52.0591,8328.8264
2010-09-16 12:15:00,75.24,75.37,75.23,75.34,11249.3239588967,52.0591,52.149,52.0521,52.1282,11249.324
2010-09-16 12:20:00,75.35,75.36,75.34,75.35,7030.8274743104375,52.1352,52.1421,52.1282,52.1352,7030.8275
2010-09-16 12:25:00,75.34,75.39,75.32,75.37,6057.328285559762,52.1282,52.1628,52.1144,52.149,6057.3283
2010-09-16 12:30:00,75.37,75.4,75.37,75.4,5949.161709031909,52.149,52.1698,52.149,52.1698,5949.1617
2010-09-16 12:35:00,75.4,75.41,75.33,75.36,5949.161709031909,52.1698,52.1767,52.1213,52.1421,5949.1617
2010-09-16 12:40:00,75.36,75.42,75.35,75.35,6381.828015143321,52.1421,52.1836,52.1352,52.1352,6381.828
2010-09-16 12:45:00,75.35,75.35,75.3,75.32,2704.164413196322,52.1352,52.1352,52.1006,52.1144,2704.1644
2010-09-16 12:50:00,75.32,75.37,75.32,75.37,4110.32990805841,52.1144,52.149,52.1144,52.149,4110.3299
2010-09-16 12:55:00,75.38,75.42,75.34,75.41,8977.82585181179,52.1559,52.1836,52.1282,52.1767,8977.8259
2010-09-16 13:00:00,75.42,75.42,75.34,75.37,5732.828555976204,52.1836,52.1836,52.1282,52.149,5732.8286
2010-09-16 13:05:00,75.4,75.44,75.37,75.43,6706.327744726879,52.1698,52.1974,52.149,52.1905,6706.3277
2010-09-16 13:10:00,75.43,75.46,75.39,75.41,123526.230394808,52.1905,52.2113,52.1628,52.1767,123526.2304
2010-09-16 13:15:00,75.39,75.4,75.35,75.38,12114.656571119524,52.1628,52.1698,52.1352,52.1559,12114.6566
2010-09-16 13:20:00,75.38,75.39,75.32,75.36,6489.994591671173,52.1559,52.1628,52.1144,52.1421,6489.9946
2010-09-16 13:25:00,75.36,75.45,75.36,75.38,7571.660356949702,52.1421,52.2044,52.1421,52.1559,7571.6604
2010-09-16 13:30:00,75.38,75.38,75.32,75.35,10275.824770146024,52.1559,52.1559,52.1144,52.1352,10275.8248
2010-09-16 13:35:00,75.35,75.38,75.34,75.37,7355.327203893997,52.1352,52.1559,52.1282,52.149,7355.3272
2010-09-16 13:40:00,75.37,75.47,75.37,75.46,9194.159004867495,52.149,52.2182,52.149,52.2113,9194.159
2010-09-16 13:45:00,75.46,75.46,75.38,75.42,10708.491076257436,52.2113,52.2113,52.1559,52.1836,10708.4911
2010-09-16 13:50:00,75.41,75.44,75.37,75.39,12439.156300703082,52.1767,52.1974,52.149,52.1628,12439.1563
2010-09-16 13:55:00,75.39,75.41,75.36,75.38,15143.320713899404,52.1628,52.1767,52.1421,52.1559,15143.3207
2010-09-16 14:00:00,75.37,75.41,75.37,75.39,32774.47268793943,52.149,52.1767,52.149,52.1628,32774.4727
2010-09-16 14:05:00,75.38,75.4,75.37,75.39,17414.818820984314,52.1559,52.1698,52.149,52.1628,17414.8188
2010-09-16 14:10:00,75.39,75.41,75.37,75.38,15359.65386695511,52.1628,52.1767,52.149,52.1559,15359.6539
2010-09-16 14:15:00,75.38,75.41,75.37,75.39,85018.92915089238,52.1559,52.1767,52.149,52.1628,85018.9292
2010-09-16 14:20:00,75.37,75.49,75.37,75.47,16333.153055705789,52.149,52.232,52.149,52.2182,16333.1531
2010-09-16 14:25:00,75.46,75.65,75.46,75.57,20443.4829637642,52.2113,52.3427,52.2113,52.2874,20443.483
2010-09-16 14:30:00,75.57,75.58,75.53,75.56,8004.326663061114,52.2874,52.2943,52.2597,52.2805,8004.3267
2010-09-16 14:35:00,75.57,75.62,75.53,75.61,8112.493239588966,52.2874,52.322,52.2597,52.3151,8112.4932
2010-09-16 14:40:00,75.61,75.62,75.59,75.6,10167.658193618172,52.3151,52.322,52.3012,52.3081,10167.6582
2010-09-16 14:45:00,75.6,75.61,75.53,75.55,8436.992969172525,52.3081,52.3151,52.2597,52.2735,8436.993
2010-09-16 14:50:00,75.55,75.61,75.54,75.61,10708.491076257436,52.2735,52.3151,52.2666,52.3151,10708.4911
2010-09-16 14:55:00,75.61,75.62,75.47,75.5,13520.82206598161,52.3151,52.322,52.2182,52.2389,13520.8221
2010-09-16 15:00:00,75.51,75.54,75.5,75.52,13845.32179556517,52.2459,52.2666,52.2389,52.2528,13845.3218
2010-09-16 15:05:00,75.52,75.6,75.5,75.59,7896.160086533261,52.2528,52.3081,52.2389,52.3012,7896.1601
2010-09-16 15:10:00,75.6,75.62,75.57,75.61,5300.162249864791,52.3081,52.322,52.2874,52.3151,5300.1622
2010-09-16 15:15:00,75.61,75.64,75.58,75.61,42184.96484586263,52.3151,52.3358,52.2943,52.3151,42184.9648
2010-09-16 15:20:00,75.61,75.63,75.58,75.59,40237.96646836127,52.3151,52.3289,52.2943,52.3012,40237.9665
2010-09-16 15:25:00,75.59,75.62,75.54,75.58,21308.81557598702,52.3012,52.322,52.2666,52.2943,21308.8156
2010-09-16 15:30:00,75.58,75.63,75.46,75.49,34072.47160627366,52.2943,52.3289,52.2113,52.232,34072.4716
2010-09-16 15:35:00,75.49,75.52,75.48,75.51,23039.480800432662,52.232,52.2528,52.2251,52.2459,23039.4808
2010-09-16 15:40:00,75.52,75.52,75.49,75.49,26284.478096268253,52.2528,52.2528,52.232,52.232,26284.4781
2010-09-16 15:45:00,75.49,75.54,75.49,75.53,54299.62141698216,52.232,52.2666,52.232,52.2597,54299.6214
2010-09-16 15:50:00,75.54,75.59,75.52,75.57,83612.76365603028,52.2666,52.3012,52.2528,52.2874,83612.7637
2010-09-16 15:55:00,75.57,75.57,75.49,75.54,94862.087614927,52.2874,52.2874,52.232,52.2666,94862.0876
2010-09-17 09:30:00,76.23,76.34,76.15,76.26,346349.378042185,52.744,52.8201,52.6887,52.7648,346349.378
2010-09-17 09:35:00,76.27,76.35,76.18,76.19,32125.47322877231,52.7717,52.8271,52.7094,52.7164,32125.4732
2010-09-17 09:40:00,76.18,76.23,76.07,76.19,36560.30286641428,52.7094,52.744,52.6333,52.7164,36560.3029
2010-09-17 09:45:00,76.19,76.35,76.14,76.26,28555.97620335316,52.7164,52.8271,52.6818,52.7648,28555.9762
2010-09-17 09:50:00,76.23,76.3,76.09,76.13,34829.63764196863,52.744,52.7925,52.6472,52.6748,34829.6376
2010-09-17 09:55:00,76.11,76.27,75.95,75.95,69010.27582477014,52.661,52.7717,52.5503,52.5503,69010.2758
2010-09-17 10:00:00,75.97,75.97,75.59,75.59,68685.77609518658,52.5641,52.5641,52.3012,52.3012,68685.7761
2010-09-17 10:05:00,75.65,75.74,75.65,75.7,12222.823147647376,52.3427,52.405,52.3427,52.3773,12222.8231
2010-09-17 10:10:00,75.68,75.68,75.54,75.59,31368.307193077337,52.3635,52.3635,52.2666,52.3012,31368.3072
2010-09-17 10:15:00,75.57,75.6,75.54,75.58,27149.81070849108,52.2874,52.3081,52.2666,52.2943,27149.8107
2010-09-17 10:20:00,75.58,75.61,75.54,75.56,68253.10978907517,52.2943,52.3151,52.2666,52.2805,68253.1098
2010-09-17 10:25:00,75.58,75.69,75.56,75.67,13304.488912925906,52.2943,52.3704,52.2805,52.3566,13304.4889
2010-09-17 10:30:00,75.68,75.84,75.68,75.77,35262.30394808004,52.3635,52.4742,52.3635,52.4258,35262.3039
2010-09-17 10:35:00,75.8,75.88,75.73,75.86,24986.47917793402,52.4465,52.5019,52.3981,52.488,24986.4792
2010-09-17 10:40:00,75.85,75.88,75.78,75.88,48134.12655489454,52.4811,52.5019,52.4327,52.5019,48134.1266
2010-09-17 10:45:00,75.93,75.95,75.89,75.92,12006.489994591671,52.5365,52.5503,52.5088,52.5295,12006.49
2010-09-17 10:50:00,75.88,75.92,75.86,75.87,8761.492698756085,52.5019,52.5295,52.488,52.495,8761.4927
2010-09-17 10:55:00,75.86,75.89,75.83,75.86,13953.488372093025,52.488,52.5088,52.4673,52.488,13953.4884
2010-09-17 11:00:00,75.86,75.96,75.85,75.93,18712.81773931855,52.488,52.5572,52.4811,52.5365,18712.8177
2010-09-17 11:05:00,75.92,76.06,75.92,75.98,8977.82585181179,52.5295,52.6264,52.5295,52.5711,8977.8259
2010-09-17 11:10:00,75.96,76.02,75.95,76.0,21957.815035154137,52.5572,52.5987,52.5503,52.5849,21957.815
2010-09-17 11:15:00,76.01,76.1,75.98,75.98,27366.14386154678,52.5918,52.6541,52.5711,52.5711,27366.1439
2010-09-17 11:20:00,75.97,76.01,75.95,76.0,7463.49378042185,52.5641,52.5918,52.5503,52.5849,7463.4938
2010-09-17 11:25:00,76.0,76.04,75.96,75.97,26392.644672796105,52.5849,52.6126,52.5572,52.5641,26392.6447
2010-09-17 11:30:00,75.98,75.99,75.96,75.97,6381.828015143321,52.5711,52.578,52.5572,52.5641,6381.828
2010-09-17 11:35:00,75.98,76.0,75.94,75.98,12330.98972417523,52.5711,52.5849,52.5434,52.5711,12330.9897
2010-09-17 11:40:00,75.99,76.05,75.84,76.05,82314.76473769605,52.578,52.6195,52.4742,52.6195,82314.7647
2010-09-17 11:45:00,76.05,76.09,76.01,76.01,6598.161168199026,52.6195,52.6472,52.5918,52.5918,6598.1612
2010-09-17 11:50:00,76.02,76.02,75.96,75.99,7138.994050838291,52.5987,52.5987,52.5572,52.578,7138.9941
2010-09-17 11:55:00,76.0,76.01,75.95,75.98,38074.63493780421,52.5849,52.5918,52.5503,52.5711,38074.6349
2010-09-17 12:00:00,75.97,76.01,75.97,76.0,57544.61871281774,52.5641,52.5918,52.5641,52.5849,57544.6187
2010-09-17 12:05:00,76.01,76.03,75.98,76.0,4759.329367225527,52.5918,52.6057,52.5711,52.5849,4759.3294
2010-09-17 12:10:00,76.0,76.03,75.98,76.0,2595.997836668469,52.5849,52.6057,52.5711,52.5849,2595.9978
2010-09-17 12:15:00,76.0,76.01,75.98,75.99,14169.821525148727,52.5849,52.5918,52.5711,52.578,14169.8215
2010-09-17 12:20:00,75.98,75.99,75.96,75.98,30502.97458085452,52.5711,52.578,52.5572,52.5711,30502.9746
2010-09-17 12:25:00,75.98,76.01,75.98,76.0,14602.48783126014,52.5711,52.5918,52.5711,52.5849,14602.4878
2010-09-17 12:30:00,76.0,76.0,75.93,75.97,16224.986479177933,52.5849,52.5849,52.5365,52.5641,16224.9865
2010-09-17 12:35:00,75.95,75.97,75.9,75.9,8869.659275283937,52.5503,52.5641,52.5157,52.5157,8869.6593
2010-09-17 12:40:00,75.91,75.92,75.84,75.9,21092.48242293132,52.5226,52.5295,52.4742,52.5157,21092.4824
2010-09-17 12:45:00,75.92,75.92,75.85,75.87,15684.153596538668,52.5295,52.5295,52.4811,52.495,15684.1536
2010-09-17 12:50:00,75.88,75.91,75.81,75.88,11249.3239588967,52.5019,52.5226,52.4534,52.5019,11249.324
2010-09-17 12:55:00,75.88,75.9,75.85,75.88,8977.82585181179,52.5019,52.5157,52.4811,52.5019,8977.8259
2010-09-17 13:00:00,75.89,75.92,75.86,75.9,20335.316387236344,52.5088,52.5295,52.488,52.5157,20335.3164
2010-09-17 13:05:00,75.9,75.92,75.86,75.9,25851.81179015684,52.5157,52.5295,52.488,52.5157,25851.8118
2010-09-17 13:10:00,75.9,75.92,75.9,75.91,20767.98269334776,52.5157,52.5295,52.5157,52.5226,20767.9827
2010-09-17 13:15:00,75.91,75.91,75.9,75.91,16982.152514872905,52.5226,52.5226,52.5157,52.5226,16982.1525
2010-09-17 13:20:00,75.91,75.93,75.89,75.9,27474.31043807464,52.5226,52.5365,52.5088,52.5157,27474.3104
2010-09-17 13:25:00,75.91,75.91,75.86,75.88,39264.4672796106,52.5226,52.5226,52.488,52.5019,39264.4673
2010-09-17 13:30:00,75.89,75.9,75.86,75.86,22065.98161168199,52.5088,52.5157,52.488,52.488,22065.9816
2010-09-17 13:35:00,75.87,75.88,75.86,75.87,24986.47917793402,52.495,52.5019,52.488,52.495,24986.4792
2010-09-17 13:40:00,75.87,75.99,75.87,75.94,41860.46511627907,52.495,52.578,52.495,52.5434,41860.4651
2010-09-17 13:45:00,75.93,75.97,75.91,75.92,40021.63331530557,52.5365,52.5641,52.5226,52.5295,40021.6333
2010-09-17 13:50:00,75.93,75.94,75.92,75.93,57760.951865873445,52.5365,52.5434,52.5295,52.5365,57760.9519
2010-09-17 13:55:00,75.93,75.97,75.93,75.95,31800.97349918875,52.5365,52.5641,52.5365,52.5503,31800.9735
2010-09-17 14:00:00,75.95,76.0,75.95,75.99,45321.79556517036,52.5503,52.5849,52.5503,52.578,45321.7956
2010-09-17 14:05:00,75.99,76.03,75.99,75.99,49215.79232017307,52.578,52.6057,52.578,52.578,49215.7923
2010-09-17 14:10:00,76.0,76.0,75.98,75.99,20876.14926987561,52.5849,52.5849,52.5711,52.578,20876.1493
2010-09-17 14:15:00,76.0,76.0,75.98,75.99,8436.992969172525,52.5849,52.5849,52.5711,52.578,8436.993
2010-09-17 14:20:00,75.99,76.0,75.98,75.99,19145.484045429963,52.578,52.5849,52.5711,52.578,19145.484
2010-09-17 14:25:00,75.99,76.06,75.97,75.99,54948.62087614927,52.578,52.6264,52.5641,52.578,54948.6209
2010-09-17 14:30:00,75.99,76.0,75.96,75.99,23147.64737696052,52.578,52.5849,52.5572,52.578,23147.6474
2010-09-17 14:35:00,75.99,76.07,75.97,76.07,66738.77771768524,52.578,52.6333,52.5641,52.6333,66738.7777
2010-09-17 14:40:00,76.06,76.1,76.02,76.1,16224.986479177933,52.6264,52.6541,52.5987,52.6541,16224.9865
2010-09-17 14:45:00,76.1,76.1,76.05,76.09,13737.155219037317,52.6541,52.6541,52.6195,52.6472,13737.1552
2010-09-17 14:50:00,76.08,76.08,76.02,76.05,27366.14386154678,52.6403,52.6403,52.5987,52.6195,27366.1439
2010-09-17 14:55:00,76.04,76.04,75.99,76.0,6814.494321254732,52.6126,52.6126,52.578,52.5849,6814.4943
2010-09-17 15:00:00,76.01,76.06,75.98,76.03,11032.990805840996,52.5918,52.6264,52.5711,52.6057,11032.9908
2010-09-17 15:05:00,76.02,76.02,75.98,75.98,14494.321254732287,52.5987,52.5987,52.5711,52.5711,14494.3213
2010-09-17 15:10:00,75.98,75.98,75.93,75.96,21092.48242293132,52.5711,52.5711,52.5365,52.5572,21092.4824
2010-09-17 15:15:00,75.97,75.98,75.96,75.98,24012.979989183343,52.5641,52.5711,52.5572,52.5711,24012.98
2010-09-17 15:20:00,75.98,75.98,75.96,75.98,27582.47701460249,52.5711,52.5711,52.5572,52.5711,27582.477
2010-09-17 15:25:00,75.98,76.01,75.96,75.98,45646.29529475392,52.5711,52.5918,52.5572,52.5711,45646.2953
2010-09-17 15:30:00,75.98,76.02,75.96,75.97,38507.30124391563,52.5711,52.5987,52.5572,52.5641,38507.3012
2010-09-17 15:35:00,75.97,75.98,75.95,75.98,59167.11736073553,52.5641,52.5711,52.5503,52.5711,59167.1174
2010-09-17 15:40:00,75.98,76.0,75.96,75.99,67712.27690643592,52.5711,52.5849,52.5572,52.578,67712.2769
2010-09-17 15:45:00,76.0,76.0,75.82,75.91,77555.43537047053,52.5849,52.5849,52.4604,52.5226,77555.4354
2010-09-17 15:50:00,75.91,75.94,75.87,75.89,97458.08545159546,52.5226,52.5434,52.495,52.5088,97458.0855
2010-09-17 15:55:00,75.9,75.99,75.88,75.99,244348.2963764197,52.5157,52.578,52.5019,52.578,244348.2964
2010-09-20 09:30:00,76.11,76.34,76.06,76.2,19794.48350459708,52.661,52.8201,52.6264,52.7233,19794.4835
2010-09-20 09:35:00,76.22,76.22,75.91,75.96,14602.48783126014,52.7371,52.7371,52.5226,52.5572,14602.4878
2010-09-20 09:40:00,75.97,75.98,75.88,75.93,16116.81990265008,52.5641,52.5711,52.5019,52.5365,16116.8199
2010-09-20 09:45:00,75.89,75.95,75.88,75.9,20227.14981070849,52.5088,52.5503,52.5019,52.5157,20227.1498
2010-09-20 09:50:00,75.89,75.97,75.89,75.93,13737.155219037317,52.5088,52.5641,52.5088,52.5365,13737.1552
2010-09-20 09:55:00,75.93,76.05,75.92,76.01,12439.156300703082,52.5365,52.6195,52.5295,52.5918,12439.1563
2010-09-20 10:00:00,76.01,76.22,75.96,76.2,18171.98485667929,52.5918,52.7371,52.5572,52.7233,18171.9849
2010-09-20 10:05:00,76.19,76.35,76.18,76.32,11032.990805840996,52.7164,52.8271,52.7094,52.8063,11032.9908
2010-09-20 10:10:00,76.33,76.48,76.33,76.47,13845.32179556517,52.8132,52.917,52.8132,52.9101,13845.3218
2010-09-20 10:15:00,76.44,76.5,76.44,76.46,10708.491076257436,52.8893,52.9309,52.8893,52.9032,10708.4911
2010-09-20 10:20:00,76.46,76.59,76.43,76.58,13845.32179556517,52.9032,52.9931,52.8824,52.9862,13845.3218
2010-09-20 10:25:00,76.58,76.6,76.58,76.6,9626.825310978908,52.9862,53.0,52.9862,53.0,9626.8253
2010-09-20 10:30:00,76.6,76.61,76.47,76.47,7896.160086533261,53.0,53.007,52.9101,52.9101,7896.1601
2010-09-20 10:35:00,76.49,76.53,76.39,76.53,13196.322336398052,52.9239,52.9516,52.8547,52.9516,13196.3223
2010-09-20 10:40:00,76.5,76.52,76.43,76.47,7138.994050838291,52.9309,52.9447,52.8824,52.9101,7138.9941
2010-09-20 10:45:00,76.47,76.59,76.46,76.53,6165.494862087615,52.9101,52.9931,52.9032,52.9516,6165.4949
2010-09-20 10:50:00,76.53,76.61,76.51,76.56,6273.661438615468,52.9516,53.007,52.9378,52.9724,6273.6614
2010-09-20 10:55:00,76.57,76.64,76.57,76.58,7030.8274743104375,52.9793,53.0277,52.9793,52.9862,7030.8275
2010-09-20 11:00:00,76.58,76.64,76.58,76.61,6165.494862087615,52.9862,53.0277,52.9862,53.007,6165.4949
2010-09-20 11:05:00,76.62,76.69,76.62,76.64,7896.160086533261,53.0139,53.0623,53.0139,53.0277,7896.1601
2010-09-20 11:10:00,76.65,76.65,76.57,76.57,10167.658193618172,53.0346,53.0346,52.9793,52.9793,10167.6582
2010-09-20 11:15:00,76.58,76.62,76.56,76.6,8112.493239588966,52.9862,53.0139,52.9724,53.0,8112.4932
2010-09-20 11:20:00,76.61,76.65,76.58,76.62,11249.3239588967,53.007,53.0346,52.9862,53.0139,11249.324
2010-09-20 11:25:00,76.62,76.69,76.62,76.67,10924.824229313142,53.0139,53.0623,53.0139,53.0485,10924.8242
2010-09-20 11:30:00,76.67,76.73,76.67,76.7,16549.486208761493,53.0485,53.09,53.0485,53.0692,16549.4862
2010-09-20 11:35:00,76.68,76.72,76.68,76.72,12979.989183342346,53.0554,53.0831,53.0554,53.0831,12979.9892
2010-09-20 11:40:00,76.72,76.97,76.71,76.96,144835.045970795,53.0831,53.256,53.0762,53.2491,144835.046
2010-09-20 11:45:00,76.96,76.96,76.9,76.93,8869.659275283937,53.2491,53.2491,53.2076,53.2284,8869.6593
2010-09-20 11:50:00,76.92,76.93,76.79,76.85,9194.159004867495,53.2215,53.2284,53.1315,53.173,9194.159
2010-09-20 11:55:00,76.84,76.84,76.73,76.77,9194.159004867495,53.1661,53.1661,53.09,53.1177,9194.159
2010-09-20 12:00:00,76.78,76.78,76.71,76.73,6273.661438615468,53.1246,53.1246,53.0762,53.09,6273.6614
2010-09-20 12:05:00,76.73,76.76,76.73,76.76,8112.493239588966,53.09,53.1107,53.09,53.1107,8112.4932
2010-09-20 12:10:00,76.75,76.76,76.73,76.75,13304.488912925906,53.1038,53.1107,53.09,53.1038,13304.4889
2010-09-20 12:15:00,76.74,76.76,76.73,76.73,8761.492698756085,53.0969,53.1107,53.09,53.09,8761.4927
2010-09-20 12:20:00,76.74,76.75,76.7,76.73,38615.46782044348,53.0969,53.1038,53.0692,53.09,38615.4678
2010-09-20 12:25:00,76.74,76.74,76.73,76.73,15251.487290427258,53.0969,53.0969,53.09,53.09,15251.4873
2010-09-20 12:30:00,76.73,76.78,76.73,76.74,10816.657652785289,53.09,53.1246,53.09,53.0969,10816.6577
2010-09-20 12:35:00,76.74,76.75,76.73,76.74,9518.658734451054,53.0969,53.1038,53.09,53.0969,9518.6587
2010-09-20 12:40:00,76.74,76.74,76.73,76.73,10275.824770146024,53.0969,53.0969,53.09,53.09,10275.8248
2010-09-20 12:45:00,76.73,76.8,76.73,76.76,7463.49378042185,53.09,53.1384,53.09,53.1107,7463.4938
2010-09-20 12:50:00,76.75,76.77,76.73,76.77,4975.662520281233,53.1038,53.1177,53.09,53.1177,4975.6625
2010-09-20 12:55:00,76.79,76.79,76.76,76.78,4975.662520281233,53.1315,53.1315,53.1107,53.1246,4975.6625
2010-09-20 13:00:00,76.79,76.79,76.76,76.78,6922.660897782585,53.1315,53.1315,53.1107,53.1246,6922.6609
2010-09-20 13:05:00,76.78,76.83,76.77,76.77,4002.163331530557,53.1246,53.1592,53.1177,53.1177,4002.1633
2010-09-20 13:10:00,76.77,76.77,76.72,76.73,12222.823147647376,53.1177,53.1177,53.0831,53.09,12222.8231
2010-09-20 13:15:00,76.73,76.78,76.72,76.76,8977.82585181179,53.09,53.1246,53.0831,53.1107,8977.8259
2010-09-20 13:20:00,76.77,76.81,76.77,76.81,4110.32990805841,53.1177,53.1453,53.1177,53.1453,4110.3299
2010-09-20 13:25:00,76.81,76.84,76.79,76.8,10275.824770146024,53.1453,53.1661,53.1315,53.1384,10275.8248
2010-09-20 13:30:00,76.8,76.8,76.73,76.75,3569.4970254191453,53.1384,53.1384,53.09,53.1038,3569.497
2010-09-20 13:35:00,76.76,76.8,76.75,76.77,9518.658734451054,53.1107,53.1384,53.1038,53.1177,9518.6587
2010-09-20 13:40:00,76.78,76.8,76.74,76.77,9085.992428339645,53.1246,53.1384,53.0969,53.1177,9085.9924
2010-09-20 13:45:00,76.77,76.77,76.73,76.75,8220.65981611682,53.1177,53.1177,53.09,53.1038,8220.6598
2010-09-20 13:50:00,76.76,76.77,76.73,76.74,1838.8318009734992,53.1107,53.1177,53.09,53.0969,1838.8318
2010-09-20 13:55:00,76.75,76.77,76.74,76.75,8653.32612222823,53.1038,53.1177,53.0969,53.1038,8653.3261
2010-09-20 14:00:00,76.74,76.76,76.73,76.74,6922.660897782585,53.0969,53.1107,53.09,53.0969,6922.6609
2010-09-20 14:05:00,76.73,76.76,76.72,76.76,9085.992428339645,53.09,53.1107,53.0831,53.1107,9085.9924
2010-09-20 14:10:00,76.76,76.76,76.73,76.75,9302.32558139535,53.1107,53.1107,53.09,53.1038,9302.3256
2010-09-20 14:15:00,76.75,76.83,76.75,76.83,6814.494321254732,53.1038,53.1592,53.1038,53.1592,6814.4943
2010-09-20 14:20:00,76.83,76.96,76.83,76.93,14602.48783126014,53.1592,53.2491,53.1592,53.2284,14602.4878
2010-09-20 14:25:00,76.92,76.92,76.87,76.87,11141.157382368849,53.2215,53.2215,53.1869,53.1869,11141.1574
2010-09-20 14:30:00,76.88,76.91,76.87,76.87,6922.660897782585,53.1938,53.2145,53.1869,53.1869,6922.6609
2010-09-20 14:35:00,76.85,76.9,76.84,76.88,11573.82368848026,53.173,53.2076,53.1661,53.1938,11573.8237
2010-09-20 14:40:00,76.87,76.9,76.86,76.9,6057.328285559762,53.1869,53.2076,53.1799,53.2076,6057.3283
2010-09-20 14:45:00,76.9,76.91,76.8,76.81,12655.489453758788,53.2076,53.2145,53.1384,53.1453,12655.4895
2010-09-20 14:50:00,76.79,76.83,76.78,76.82,9951.325040562466,53.1315,53.1592,53.1246,53.1523,9951.325
2010-09-20 14:55:00,76.83,76.86,76.82,76.84,12871.822606814494,53.1592,53.1799,53.1523,53.1661,12871.8226
2010-09-20 15:00:00,76.85,76.85,76.8,76.82,22174.14818820984,53.173,53.173,53.1384,53.1523,22174.1482
2010-09-20 15:05:00,76.82,76.85,76.79,76.84,11790.156841535963,53.1523,53.173,53.1315,53.1661,11790.1568
2010-09-20 15:10:00,76.84,76.9,76.82,76.84,17090.319091400757,53.1661,53.2076,53.1523,53.1661,17090.3191
2010-09-20 15:15:00,76.85,76.89,76.84,76.86,21849.648458626285,53.173,53.2007,53.1661,53.1799,21849.6485
2010-09-20 15:20:00,76.87,76.9,76.84,76.86,12655.489453758788,53.1869,53.2076,53.1661,53.1799,12655.4895
2010-09-20 15:25:00,76.86,76.87,76.82,76.82,15684.153596538668,53.1799,53.1869,53.1523,53.1523,15684.1536
2010-09-20 15:30:00,76.83,76.84,76.81,76.81,28339.64305029745,53.1592,53.1661,53.1453,53.1453,28339.6431
2010-09-20 15:35:00,76.81,76.86,76.81,76.83,37858.30178474851,53.1453,53.1799,53.1453,53.1592,37858.3018
2010-09-20 15:40:00,76.83,76.85,76.83,76.84,39805.30016224986,53.1592,53.173,53.1592,53.1661,39805.3002
2010-09-20 15:45:00,76.84,76.84,76.78,76.79,39805.30016224986,53.1661,53.1661,53.1246,53.1315,39805.3002
2010-09-20 15:50:00,76.78,76.81,76.77,76.79,50730.12439156301,53.1246,53.1453,53.1177,53.1315,50730.1244
2010-09-20 15:55:00,76.8,76.8,76.72,76.73,107193.0773391022,53.1384,53.1384,53.0831,53.09,107193.0773
2010-09-21 09:30:00,76.77,76.78,76.49,76.65,31584.640346133045,53.1177,53.1246,52.9239,53.0346,31584.6403
2010-09-21 09:35:00,76.64,76.78,76.54,76.75,30611.141157382368,53.0277,53.1246,52.9585,53.1038,30611.1412
2010-09-21 09:40:00,76.74,76.76,76.7,76.72,12979.989183342346,53.0969,53.1107,53.0692,53.0831,12979.9892
2010-09-21 09:45:00,76.73,76.82,76.72,76.76,12330.98972417523,53.09,53.1523,53.0831,53.1107,12330.9897
2010-09-21 09:50:00,76.77,76.77,76.67,76.75,12547.322877230936,53.1177,53.1177,53.0485,53.1038,12547.3229
2010-09-21 09:55:00,76.75,76.8,76.74,76.79,14061.654948620877,53.1038,53.1384,53.0969,53.1315,14061.6549
2010-09-21 10:00:00,76.77,76.9,76.77,76.89,14710.654407787992,53.1177,53.2076,53.1177,53.2007,14710.6544
2010-09-21 10:05:00,76.88,76.94,76.78,76.83,28123.30989724175,53.1938,53.2353,53.1246,53.1592,28123.3099
2010-09-21 10:10:00,76.83,76.83,76.7,76.73,19037.317468902107,53.1592,53.1592,53.0692,53.09,19037.3175
2010-09-21 10:15:00,76.73,76.8,76.72,76.77,9518.658734451054,53.09,53.1384,53.0831,53.1177,9518.6587
2010-09-21 10:20:00,76.79,76.89,76.79,76.81,8653.32612222823,53.1315,53.2007,53.1315,53.1453,8653.3261
2010-09-21 10:25:00,76.81,76.83,76.7,76.7,9302.32558139535,53.1453,53.1592,53.0692,53.0692,9302.3256
2010-09-21 10:30:00,76.69,76.74,76.68,76.74,4651.162790697675,53.0623,53.0969,53.0554,53.0969,4651.1628
2010-09-21 10:35:00,76.74,76.85,76.74,76.79,7571.660356949702,53.0969,53.173,53.0969,53.1315,7571.6604
2010-09-21 10:40:00,76.79,76.82,76.74,76.76,5949.161709031909,53.1315,53.1523,53.0969,53.1107,5949.1617
2010-09-21 10:45:00,76.76,76.82,76.75,76.81,5516.495402920497,53.1107,53.1523,53.1038,53.1453,5516.4954
2010-09-21 10:50:00,76.82,76.83,76.77,76.77,5624.66197944835,53.1523,53.1592,53.1177,53.1177,5624.662
2010-09-21 10:55:00,76.77,76.8,76.72,76.8,8112.493239588966,53.1177,53.1384,53.0831,53.1384,8112.4932
2010-09-21 11:00:00,76.79,76.79,76.72,76.72,14386.154678204435,53.1315,53.1315,53.0831,53.0831,14386.1547
2010-09-21 11:05:00,76.72,76.85,76.68,76.82,6706.327744726879,53.0831,53.173,53.0554,53.1523,6706.3277
2010-09-21 11:10:00,76.84,76.87,76.82,76.83,8869.659275283937,53.1661,53.1869,53.1523,53.1592,8869.6593
2010-09-21 11:15:00,76.82,76.84,76.8,76.81,6165.494862087615,53.1523,53.1661,53.1384,53.1453,6165.4949
2010-09-21 11:20:00,76.8,76.82,76.74,76.75,4218.496484586262,53.1384,53.1523,53.0969,53.1038,4218.4965
2010-09-21 11:25:00,76.75,76.75,76.72,76.72,9518.658734451054,53.1038,53.1038,53.0831,53.0831,9518.6587
2010-09-21 11:30:00,76.73,76.75,76.72,76.73,4326.663061114115,53.09,53.1038,53.0831,53.09,4326.6631
2010-09-21 11:35:00,76.71,76.75,76.69,76.73,7247.160627366144,53.0762,53.1038,53.0623,53.09,7247.1606
2010-09-21 11:40:00,76.74,76.84,76.74,76.84,12655.489453758788,53.0969,53.1661,53.0969,53.1661,12655.4895
2010-09-21 11:45:00,76.85,76.95,76.84,76.9,14061.654948620877,53.173,53.2422,53.1661,53.2076,14061.6549
2010-09-21 11:50:00,76.9,76.9,76.81,76.82,21416.98215251488,53.2076,53.2076,53.1453,53.1523,21416.9822
2010-09-21 11:55:00,76.81,76.89,76.6,76.6,31800.97349918875,53.1453,53.2007,53.0,53.0,31800.9735
2010-09-21 12:00:00,76.6,76.66,76.53,76.59,14602.48783126014,53.0,53.0416,52.9516,52.9931,14602.4878
2010-09-21 12:05:00,76.59,76.62,76.56,76.6,4326.663061114115,52.9931,53.0139,52.9724,53.0,4326.6631
2010-09-21 12:10:00,76.6,76.64,76.54,76.56,32125.47322877231,53.0,53.0277,52.9585,52.9724,32125.4732
2010-09-21 12:15:00,76.54,76.64,76.47,76.64,17522.98539751217,52.9585,53.0277,52.9101,53.0277,17522.9854
2010-09-21 12:20:00,76.64,76.64,76.57,76.59,32882.63926446728,53.0277,53.0277,52.9793,52.9931,32882.6393
2010-09-21 12:25:00,76.59,76.62,76.58,76.59,31043.80746349378,52.9931,53.0139,52.9862,52.9931,31043.8075
2010-09-21 12:30:00,76.59,76.63,76.46,76.51,15251.487290427258,52.9931,53.0208,52.9032,52.9378,15251.4873
2010-09-21 12:35:00,76.5,76.62,76.5,76.59,16982.152514872905,52.9309,53.0139,52.9309,52.9931,16982.1525
2010-09-21 12:40:00,76.59,76.65,76.59,76.64,9951.325040562466,52.9931,53.0346,52.9931,53.0277,9951.325
2010-09-21 12:45:00,76.63,76.64,76.59,76.61,8220.65981611682,53.0208,53.0277,52.9931,53.007,8220.6598
2010-09-21 12:50:00,76.59,76.64,76.59,76.63,8977.82585181179,52.9931,53.0277,52.9931,53.0208,8977.8259
2010-09-21 12:55:00,76.62,76.65,76.61,76.63,9410.4921579232,53.0139,53.0346,53.007,53.0208,9410.4922
2010-09-21 13:00:00,76.62,76.69,76.6,76.67,11249.3239588967,53.0139,53.0623,53.0,53.0485,11249.324
2010-09-21 13:05:00,76.67,76.7,76.61,76.66,12222.823147647376,53.0485,53.0692,53.007,53.0416,12222.8231
2010-09-21 13:10:00,76.67,76.69,76.65,76.66,7896.160086533261,53.0485,53.0623,53.0346,53.0416,7896.1601
2010-09-21 13:15:00,76.65,76.71,76.6,76.7,9626.825310978908,53.0346,53.0762,53.0,53.0692,9626.8253
2010-09-21 13:20:00,76.69,76.72,76.66,76.68,8761.492698756085,53.0623,53.0831,53.0416,53.0554,8761.4927
2010-09-21 13:25:00,76.69,76.73,76.62,76.64,6165.494862087615,53.0623,53.09,53.0139,53.0277,6165.4949
2010-09-21 13:30:00,76.64,76.79,76.64,76.77,12439.156300703082,53.0277,53.1315,53.0277,53.1177,12439.1563
2010-09-21 13:35:00,76.77,76.83,76.75,76.82,10167.658193618172,53.1177,53.1592,53.1038,53.1523,10167.6582
2010-09-21 13:40:00,76.81,76.85,76.8,76.85,7571.660356949702,53.1453,53.173,53.1384,53.173,7571.6604
2010-09-21 13:45:00,76.84,76.9,76.84,76.86,14710.654407787992,53.1661,53.2076,53.1661,53.1799,14710.6544
2010-09-21 13:50:00,76.86,76.87,76.78,76.78,41968.63169280692,53.1799,53.1869,53.1246,53.1246,41968.6317
2010-09-21 13:55:00,76.79,76.86,76.76,76.79,21849.648458626285,53.1315,53.1799,53.1107,53.1315,21849.6485
2010-09-21 14:00:00,76.76,76.78,76.66,76.68,8220.65981611682,53.1107,53.1246,53.0416,53.0554,8220.6598
2010-09-21 14:05:00,76.68,76.68,76.58,76.58,4867.49594375338,53.0554,53.0554,52.9862,52.9862,4867.4959
2010-09-21 14:10:00,76.59,76.73,76.57,76.59,8977.82585181179,52.9931,53.09,52.9793,52.9931,8977.8259
2010-09-21 14:15:00,76.55,76.94,76.28,76.9,28231.47647376961,52.9654,53.2353,52.7786,53.2076,28231.4765
2010-09-21 14:20:00,76.87,76.92,76.76,76.9,17739.318550567874,53.1869,53.2215,53.1107,53.2076,17739.3186
2010-09-21 14:25:00,76.92,76.92,76.8,76.88,12763.656030286642,53.2215,53.2215,53.1384,53.1938,12763.656
2010-09-21 14:30:00,76.89,76.96,76.82,76.96,17306.65224445646,53.2007,53.2491,53.1523,53.2491,17306.6522
2010-09-21 14:35:00,76.96,77.15,76.9,77.13,33531.638723634394,53.2491,53.3806,53.2076,53.3668,33531.6387
2010-09-21 14:40:00,77.14,77.15,77.05,77.07,38723.63439697133,53.3737,53.3806,53.3114,53.3252,38723.6344
2010-09-21 14:45:00,77.07,77.07,76.95,77.03,27149.81070849108,53.3252,53.3252,53.2422,53.2976,27149.8107
2010-09-21 14:50:00,77.03,77.07,76.95,77.07,31800.97349918875,53.2976,53.3252,53.2422,53.3252,31800.9735
2010-09-21 14:55:00,77.06,77.07,76.96,77.02,12979.989183342346,53.3183,53.3252,53.2491,53.2906,12979.9892
2010-09-21 15:00:00,77.03,77.03,76.91,77.0,19253.65062195781,53.2976,53.2976,53.2145,53.2768,19253.6506
2010-09-21 15:05:00,77.01,77.01,76.97,77.0,13845.32179556517,53.2837,53.2837,53.256,53.2768,13845.3218
2010-09-21 15:10:00,77.0,77.0,76.84,76.88,22931.31422390481,53.2768,53.2768,53.1661,53.1938,22931.3142
2010-09-21 15:15:00,76.9,76.97,76.88,76.97,21525.148729042725,53.2076,53.256,53.1938,53.256,21525.1487
2010-09-21 15:20:00,76.97,76.97,76.85,76.88,14710.654407787992,53.256,53.256,53.173,53.1938,14710.6544
2010-09-21 15:25:00,76.88,76.94,76.85,76.92,27690.64359113034,53.1938,53.2353,53.173,53.2215,27690.6436
2010-09-21 15:30:00,76.92,76.93,76.72,76.73,60465.11627906976,53.2215,53.2284,53.0831,53.09,60465.1163
2010-09-21 15:35:00,76.75,76.75,76.49,76.57,52028.12330989724,53.1038,53.1038,52.9239,52.9793,52028.1233
2010-09-21 15:40:00,76.56,76.66,76.53,76.61,43591.13034072472,52.9724,53.0416,52.9516,53.007,43591.1303
2010-09-21 15:45:00,76.62,76.74,76.6,76.72,98972.4175229854,53.0139,53.0969,53.0,53.0831,98972.4175
2010-09-21 15:50:00,76.72,76.83,76.72,76.77,38939.96755002704,53.0831,53.1592,53.0831,53.1177,38939.9676
2010-09-21 15:55:00,76.77,76.83,76.72,76.8,57328.28555976203,53.1177,53.1592,53.0831,53.1384,57328.2856
2010-09-22 09:30:00,76.8,76.93,76.8,76.91,19037.317468902107,53.1384,53.2284,53.1384,53.2145,19037.3175
2010-09-22 09:35:00,76.93,77.05,76.88,76.95,22174.14818820984,53.2284,53.3114,53.1938,53.2422,22174.1482
2010-09-22 09:40:00,76.93,77.08,76.93,76.99,17847.485127095726,53.2284,53.3322,53.2284,53.2699,17847.4851
2010-09-22 09:45:00,77.03,77.04,76.92,76.96,29745.808545159543,53.2976,53.3045,53.2215,53.2491,29745.8085
2010-09-22 09:50:00,76.96,77.02,76.84,76.86,20443.4829637642,53.2491,53.2906,53.1661,53.1799,20443.483
2010-09-22 09:55:00,76.87,76.94,76.24,76.84,45970.79502433748,53.1869,53.2353,52.751,53.1661,45970.795
2010-09-22 10:00:00,76.83,76.86,76.64,76.72,37209.3023255814,53.1592,53.1799,53.0277,53.0831,37209.3023
2010-09-22 10:05:00,76.73,76.77,76.71,76.73,37750.13520822066,53.09,53.1177,53.0762,53.09,37750.1352
2010-09-22 10:10:00,76.73,76.83,76.72,76.76,38939.96755002704,53.09,53.1592,53.0831,53.1107,38939.9676
2010-09-22 10:15:00,76.76,76.83,76.72,76.83,44348.29637641968,53.1107,53.1592,53.0831,53.1592,44348.2964
2010-09-22 10:20:00,76.82,76.85,76.73,76.74,31368.307193077337,53.1523,53.173,53.09,53.0969,31368.3072
2010-09-22 10:25:00,76.76,76.84,76.73,76.84,24337.4797187669,53.1107,53.1661,53.09,53.1661,24337.4797
2010-09-22 10:30:00,76.84,76.84,76.77,76.83,20876.14926987561,53.1661,53.1661,53.1177,53.1592,20876.1493
2010-09-22 10:35:00,76.84,76.88,76.79,76.8,5516.495402920497,53.1661,53.1938,53.1315,53.1384,5516.4954
2010-09-22 10:40:00,76.79,76.87,76.78,76.8,7571.660356949702,53.1315,53.1869,53.1246,53.1384,7571.6604
2010-09-22 10:45:00,76.82,76.93,76.82,76.84,4218.496484586262,53.1523,53.2284,53.1523,53.1661,4218.4965
2010-09-22 10:50:00,76.83,76.96,76.81,76.9,7355.327203893997,53.1592,53.2491,53.1453,53.2076,7355.3272
2010-09-22 10:55:00,76.91,77.04,76.91,77.0,9843.158464034614,53.2145,53.3045,53.2145,53.2768,9843.1585
2010-09-22 11:00:00,77.01,77.02,76.9,76.9,6057.328285559762,53.2837,53.2906,53.2076,53.2076,6057.3283
2010-09-22 11:05:00,76.89,76.91,76.75,76.82,15792.320173066522,53.2007,53.2145,53.1038,53.1523,15792.3202
2010-09-22 11:10:00,76.82,76.9,76.8,76.84,51162.79069767442,53.1523,53.2076,53.1384,53.1661,51162.7907
2010-09-22 11:15:00,76.84,76.96,76.83,76.91,13412.655489453758,53.1661,53.2491,53.1592,53.2145,13412.6555
2010-09-22 11:20:00,76.91,76.91,76.73,76.78,16765.819361817197,53.2145,53.2145,53.09,53.1246,16765.8194
2010-09-22 11:25:00,76.77,76.81,76.73,76.81,23472.14710654408,53.1177,53.1453,53.09,53.1453,23472.1471
2010-09-22 11:30:00,76.84,76.92,76.82,76.85,15467.820443482964,53.1661,53.2215,53.1523,53.173,15467.8204
2010-09-22 11:35:00,76.85,76.96,76.84,76.92,11032.990805840996,53.173,53.2491,53.1661,53.2215,11032.9908
2010-09-22 11:40:00,76.93,77.02,76.93,76.96,11357.490535424551,53.2284,53.2906,53.2284,53.2491,11357.4905
2010-09-22 11:45:00,76.96,76.96,76.94,76.95,4110.32990805841,53.2491,53.2491,53.2353,53.2422,4110.3299
2010-09-22 11:50:00,76.92,76.93,76.84,76.93,4975.662520281233,53.2215,53.2284,53.1661,53.2284,4975.6625
2010-09-22 11:55:00,76.96,76.96,76.92,76.92,5083.829096809086,53.2491,53.2491,53.2215,53.2215,5083.8291
2010-09-22 12:00:00,76.92,76.96,76.88,76.88,6381.828015143321,53.2215,53.2491,53.1938,53.1938,6381.828
2010-09-22 12:05:00,76.9,76.93,76.87,76.93,4651.162790697675,53.2076,53.2284,53.1869,53.2284,4651.1628
2010-09-22 12:10:00,76.93,77.01,76.93,76.98,6381.828015143321,53.2284,53.2837,53.2284,53.263,6381.828
2010-09-22 12:15:00,76.98,77.02,76.92,76.96,6165.494862087615,53.263,53.2906,53.2215,53.2491,6165.4949
2010-09-22 12:20:00,76.96,76.97,76.87,76.89,4002.163331530557,53.2491,53.256,53.1869,53.2007,4002.1633
2010-09-22 12:25:00,76.89,76.89,76.84,76.85,5840.995132504056,53.2007,53.2007,53.1661,53.173,5840.9951
2010-09-22 12:30:00,76.85,76.9,76.8,76.9,7138.994050838291,53.173,53.2076,53.1384,53.2076,7138.9941
2010-09-22 12:35:00,76.88,76.9,76.82,76.85,10492.15792320173,53.1938,53.2076,53.1523,53.173,10492.1579
2010-09-22 12:40:00,76.85,76.9,76.8,76.88,7247.160627366144,53.173,53.2076,53.1384,53.1938,7247.1606
2010-09-22 12:45:00,76.87,76.88,76.86,76.86,4326.663061114115,53.1869,53.1938,53.1799,53.1799,4326.6631
2010-09-22 12:50:00,76.86,76.9,76.84,76.84,9085.992428339645,53.1799,53.2076,53.1661,53.1661,9085.9924
2010-09-22 12:55:00,76.83,76.87,76.83,76.85,4975.662520281233,53.1592,53.1869,53.1592,53.173,4975.6625
2010-09-22 13:00:00,76.86,76.92,76.82,76.92,9410.4921579232,53.1799,53.2215,53.1523,53.2215,9410.4922
2010-09-22 13:05:00,76.95,76.95,76.77,76.79,9626.825310978908,53.2422,53.2422,53.1177,53.1315,9626.8253
2010-09-22 13:10:00,76.8,76.83,76.79,76.81,11465.657111952409,53.1384,53.1592,53.1315,53.1453,11465.6571
2010-09-22 13:15:00,76.82,76.83,76.73,76.76,15251.487290427258,53.1523,53.1592,53.09,53.1107,15251.4873
2010-09-22 13:20:00,76.76,76.84,76.75,76.84,4651.162790697675,53.1107,53.1661,53.1038,53.1661,4651.1628
2010-09-22 13:25:00,76.83,76.92,76.8,76.91,6165.494862087615,53.1592,53.2215,53.1384,53.2145,6165.4949
2010-09-22 13:30:00,76.91,76.93,76.83,76.86,25851.81179015684,53.2145,53.2284,53.1592,53.1799,25851.8118
2010-09-22 13:35:00,76.84,76.89,76.83,76.87,9194.159004867495,53.1661,53.2007,53.1592,53.1869,9194.159
2010-09-22 13:40:00,76.86,76.88,76.83,76.85,8653.32612222823,53.1799,53.1938,53.1592,53.173,8653.3261
2010-09-22 13:45:00,76.84,76.88,76.83,76.88,2487.8312601406165,53.1661,53.1938,53.1592,53.1938,2487.8313
2010-09-22 13:50:00,76.89,76.95,76.89,76.93,7138.994050838291,53.2007,53.2422,53.2007,53.2284,7138.9941
2010-09-22 13:55:00,76.9,76.9,76.85,76.9,4110.32990805841,53.2076,53.2076,53.173,53.2076,4110.3299
2010-09-22 14:00:00,76.87,76.91,76.85,76.86,8436.992969172525,53.1869,53.2145,53.173,53.1799,8436.993
2010-09-22 14:05:00,76.85,76.88,76.82,76.84,13628.988642509465,53.173,53.1938,53.1523,53.1661,13628.9886
2010-09-22 14:10:00,76.84,76.84,76.75,76.82,30935.640886965928,53.1661,53.1661,53.1038,53.1523,30935.6409
2010-09-22 14:15:00,76.82,76.84,76.76,76.77,8328.826392644673,53.1523,53.1661,53.1107,53.1177,8328.8264
2010-09-22 14:20:00,76.77,76.85,76.76,76.84,10600.324499729582,53.1177,53.173,53.1107,53.1661,10600.3245
2010-09-22 14:25:00,76.84,76.85,76.84,76.85,4434.8296376419685,53.1661,53.173,53.1661,53.173,4434.8296
2010-09-22 14:30:00,76.84,76.92,76.84,76.84,22714.981070849102,53.1661,53.2215,53.1661,53.1661,22714.9811
2010-09-22 14:35:00,76.85,76.94,76.84,76.88,16982.152514872905,53.173,53.2353,53.1661,53.1938,16982.1525
2010-09-22 14:40:00,76.89,76.89,76.76,76.76,44780.9626825311,53.2007,53.2007,53.1107,53.1107,44780.9627
2010-09-22 14:45:00,76.77,76.79,76.73,76.74,24337.4797187669,53.1177,53.1315,53.09,53.0969,24337.4797
2010-09-22 14:50:00,76.74,76.75,76.72,76.73,32125.47322877231,53.0969,53.1038,53.0831,53.09,32125.4732
2010-09-22 14:55:00,76.74,76.83,76.73,76.81,13304.488912925906,53.0969,53.1592,53.09,53.1453,13304.4889
2010-09-22 15:00:00,76.82,76.82,76.75,76.75,16333.153055705789,53.1523,53.1523,53.1038,53.1038,16333.1531
2010-09-22 15:05:00,76.75,76.8,76.73,76.73,27366.14386154678,53.1038,53.1384,53.09,53.09,27366.1439
2010-09-22 15:10:00,76.73,76.74,76.69,76.74,34937.80421849649,53.09,53.0969,53.0623,53.0969,34937.8042
2010-09-22 15:15:00,76.74,76.79,76.73,76.73,14602.48783126014,53.0969,53.1315,53.09,53.09,14602.4878
2010-09-22 15:20:00,76.73,76.8,76.7,76.77,32341.806381828013,53.09,53.1384,53.0692,53.1177,32341.8064
2010-09-22 15:25:00,76.76,76.79,76.73,76.74,26500.81124932396,53.1107,53.1315,53.09,53.0969,26500.8112
2010-09-22 15:30:00,76.73,76.79,76.72,76.79,51919.956733369385,53.09,53.1315,53.0831,53.1315,51919.9567
2010-09-22 15:35:00,76.79,76.87,76.79,76.85,16657.652785289345,53.1315,53.1869,53.1315,53.173,16657.6528
2010-09-22 15:40:00,76.85,76.9,76.85,76.87,16333.153055705789,53.173,53.2076,53.173,53.1869,16333.1531
2010-09-22 15:45:00,76.87,76.89,76.81,76.82,28231.47647376961,53.1869,53.2007,53.1453,53.1523,28231.4765
2010-09-22 15:50:00,76.82,76.89,76.8,76.88,20551.64954029205,53.1523,53.2007,53.1384,53.1938,20551.6495
2010-09-22 15:55:00,76.88,76.94,76.85,76.89,39588.96700919416,53.1938,53.2353,53.173,53.2007,39588.967
2010-09-23 09:30:00,76.21,76.24,76.06,76.18,32882.63926446728,52.7302,52.751,52.6264,52.7094,32882.6393
2010-09-23 09:35:00,76.18,76.19,76.06,76.18,34180.638182801515,52.7094,52.7164,52.6264,52.7094,34180.6382
2010-09-23 09:40:00,76.23,76.36,76.16,76.35,14818.820984315846,52.744,52.834,52.6956,52.8271,14818.821
2010-09-23 09:45:00,76.34,76.34,76.14,76.29,17739.318550567874,52.8201,52.8201,52.6818,52.7856,17739.3186
2010-09-23 09:50:00,76.27,76.28,76.16,76.2,16116.81990265008,52.7717,52.7786,52.6956,52.7233,16116.8199
2010-09-23 09:55:00,76.19,76.23,76.16,76.16,22065.98161168199,52.7164,52.744,52.6956,52.6956,22065.9816
2010-09-23 10:00:00,76.17,76.36,76.17,76.35,20767.98269334776,52.7025,52.834,52.7025,52.8271,20767.9827
2010-09-23 10:05:00,76.34,76.47,76.33,76.41,25851.81179015684,52.8201,52.9101,52.8132,52.8686,25851.8118
2010-09-23 10:10:00,76.41,76.41,76.33,76.35,18496.484586262843,52.8686,52.8686,52.8132,52.8271,18496.4846
2010-09-23 10:15:00,76.35,76.4,76.34,76.39,5732.828555976204,52.8271,52.8617,52.8201,52.8547,5732.8286
2010-09-23 10:20:00,76.38,76.53,76.38,76.5,30286.641427798808,52.8478,52.9516,52.8478,52.9309,30286.6414
2010-09-23 10:25:00,76.5,76.64,76.5,76.64,13953.488372093025,52.9309,53.0277,52.9309,53.0277,13953.4884
2010-09-23 10:30:00,76.64,76.73,76.61,76.72,19469.98377501352,53.0277,53.09,53.007,53.0831,19469.9838
2010-09-23 10:35:00,76.72,76.8,76.69,76.69,110654.4077879935,53.0831,53.1384,53.0623,53.0623,110654.4078
2010-09-23 10:40:00,76.71,76.93,76.71,76.85,5624.66197944835,53.0762,53.2284,53.0762,53.173,5624.662
2010-09-23 10:45:00,76.84,76.84,76.73,76.73,13304.488912925906,53.1661,53.1661,53.09,53.09,13304.4889
2010-09-23 10:50:00,76.71,76.78,76.69,76.78,18171.98485667929,53.0762,53.1246,53.0623,53.1246,18171.9849
2010-09-23 10:55:00,76.78,76.8,76.72,76.72,17955.65170362358,53.1246,53.1384,53.0831,53.0831,17955.6517
2010-09-23 11:00:00,76.73,76.81,76.72,76.81,10059.491617090318,53.09,53.1453,53.0831,53.1453,10059.4916
2010-09-23 11:05:00,76.81,76.85,76.8,76.84,9626.825310978908,53.1453,53.173,53.1384,53.1661,9626.8253
2010-09-23 11:10:00,76.85,76.86,76.81,76.83,15575.987020010816,53.173,53.1799,53.1453,53.1592,15575.987
2010-09-23 11:15:00,76.84,76.84,76.78,76.84,13628.988642509465,53.1661,53.1661,53.1246,53.1661,13628.9886
2010-09-23 11:20:00,76.85,76.95,76.84,76.89,12222.823147647376,53.173,53.2422,53.1661,53.2007,12222.8231
2010-09-23 11:25:00,76.88,76.96,76.87,76.96,5732.828555976204,53.1938,53.2491,53.1869,53.2491,5732.8286
2010-09-23 11:30:00,76.97,77.1,76.97,77.08,13628.988642509465,53.256,53.346,53.256,53.3322,13628.9886
2010-09-23 11:35:00,77.08,77.09,77.03,77.09,15792.320173066522,53.3322,53.3391,53.2976,53.3391,15792.3202
2010-09-23 11:40:00,77.08,77.08,77.04,77.06,9734.99188750676,53.3322,53.3322,53.3045,53.3183,9734.9919
2010-09-23 11:45:00,77.08,77.08,77.0,77.01,16549.486208761493,53.3322,53.3322,53.2768,53.2837,16549.4862
2010-09-23 11:50:00,77.01,77.03,76.96,77.03,9085.992428339645,53.2837,53.2976,53.2491,53.2976,9085.9924
2010-09-23 11:55:00,77.03,77.09,77.0,77.02,10275.824770146024,53.2976,53.3391,53.2768,53.2906,10275.8248
2010-09-23 12:00:00,77.01,77.02,76.96,76.96,11357.490535424551,53.2837,53.2906,53.2491,53.2491,11357.4905
2010-09-23 12:05:00,76.96,76.98,76.94,76.95,9518.658734451054,53.2491,53.263,53.2353,53.2422,9518.6587
2010-09-23 12:10:00,76.95,77.04,76.93,77.0,7355.327203893997,53.2422,53.3045,53.2284,53.2768,7355.3272
2010-09-23 12:15:00,77.01,77.06,77.0,77.05,7138.994050838291,53.2837,53.3183,53.2768,53.3114,7138.9941
2010-09-23 12:20:00,77.04,77.15,77.04,77.15,7679.826933477555,53.3045,53.3806,53.3045,53.3806,7679.8269
2010-09-23 12:25:00,77.13,77.16,77.13,77.16,10600.324499729582,53.3668,53.3875,53.3668,53.3875,10600.3245
2010-09-23 12:30:00,77.14,77.14,77.06,77.06,8653.32612222823,53.3737,53.3737,53.3183,53.3183,8653.3261
2010-09-23 12:35:00,77.07,77.12,77.05,77.06,14602.48783126014,53.3252,53.3598,53.3114,53.3183,14602.4878
2010-09-23 12:40:00,77.05,77.08,77.04,77.07,4975.662520281233,53.3114,53.3322,53.3045,53.3252,4975.6625
2010-09-23 12:45:00,77.07,77.14,77.07,77.12,23796.646836127635,53.3252,53.3737,53.3252,53.3598,23796.6468
2010-09-23 12:50:00,77.12,77.17,77.12,77.14,17198.48566792861,53.3598,53.3944,53.3598,53.3737,17198.4857
2010-09-23 12:55:00,77.14,77.2,77.14,77.19,35694.97025419145,53.3737,53.4152,53.3737,53.4083,35694.9703
2010-09-23 13:00:00,77.18,77.22,77.17,77.21,33964.30502974581,53.4013,53.429,53.3944,53.4221,33964.305
2010-09-23 13:05:00,77.21,77.21,77.17,77.17,6273.661438615468,53.4221,53.4221,53.3944,53.3944,6273.6614
2010-09-23 13:10:00,77.17,77.17,77.16,77.16,4759.329367225527,53.3944,53.3944,53.3875,53.3875,4759.3294
2010-09-23 13:15:00,77.15,77.16,77.11,77.11,12330.98972417523,53.3806,53.3875,53.3529,53.3529,12330.9897
2010-09-23 13:20:00,77.11,77.2,77.09,77.2,24445.64629529475,53.3529,53.4152,53.3391,53.4152,24445.6463
2010-09-23 13:25:00,77.19,77.2,77.18,77.19,3785.830178474851,53.4083,53.4152,53.4013,53.4083,3785.8302
2010-09-23 13:30:00,77.2,77.21,77.19,77.2,9843.158464034614,53.4152,53.4221,53.4083,53.4152,9843.1585
2010-09-23 13:35:00,77.2,77.2,77.19,77.19,6165.494862087615,53.4152,53.4152,53.4083,53.4083,6165.4949
2010-09-23 13:40:00,77.19,77.19,77.16,77.18,5083.829096809086,53.4083,53.4083,53.3875,53.4013,5083.8291
2010-09-23 13:45:00,77.17,77.17,77.07,77.11,5191.995673336939,53.3944,53.3944,53.3252,53.3529,5191.9957
2010-09-23 13:50:00,77.12,77.2,77.11,77.2,11898.323418063816,53.3598,53.4152,53.3529,53.4152,11898.3234
2010-09-23 13:55:00,77.2,77.2,77.17,77.18,9734.99188750676,53.4152,53.4152,53.3944,53.4013,9734.9919
2010-09-23 14:00:00,77.17,77.2,77.1,77.11,14926.9875608437,53.3944,53.4152,53.346,53.3529,14926.9876
2010-09-23 14:05:00,77.1,77.11,77.06,77.08,10167.658193618172,53.346,53.3529,53.3183,53.3322,10167.6582
2010-09-23 14:10:00,77.08,77.12,77.08,77.1,6273.661438615468,53.3322,53.3598,53.3322,53.346,6273.6614
2010-09-23 14:15:00,77.11,77.15,77.11,77.14,8653.32612222823,53.3529,53.3806,53.3529,53.3737,8653.3261
2010-09-23 14:20:00,77.14,77.19,77.12,77.14,10275.824770146024,53.3737,53.4083,53.3598,53.3737,10275.8248
2010-09-23 14:25:00,77.14,77.17,77.14,77.16,6814.494321254732,53.3737,53.3944,53.3737,53.3875,6814.4943
2010-09-23 14:30:00,77.16,77.16,77.13,77.14,18171.98485667929,53.3875,53.3875,53.3668,53.3737,18171.9849
2010-09-23 14:35:00,77.14,77.19,77.1,77.12,95943.75338020553,53.3737,53.4083,53.346,53.3598,95943.7534
2010-09-23 14:40:00,77.12,77.12,77.05,77.07,12763.656030286642,53.3598,53.3598,53.3114,53.3252,12763.656
2010-09-23 14:45:00,77.05,77.09,76.97,76.99,15575.987020010816,53.3114,53.3391,53.256,53.2699,15575.987
2010-09-23 14:50:00,76.99,77.01,76.96,77.01,9194.159004867495,53.2699,53.2837,53.2491,53.2837,9194.159
2010-09-23 14:55:00,77.0,77.0,76.92,76.93,15792.320173066522,53.2768,53.2768,53.2215,53.2284,15792.3202
2010-09-23 15:00:00,76.92,76.94,76.87,76.93,16333.153055705789,53.2215,53.2353,53.1869,53.2284,16333.1531
2010-09-23 15:05:00,76.92,76.93,76.8,76.84,31909.1400757166,53.2215,53.2284,53.1384,53.1661,31909.1401
2010-09-23 15:10:00,76.84,76.88,76.83,76.84,12222.823147647376,53.1661,53.1938,53.1592,53.1661,12222.8231
2010-09-23 15:15:00,76.84,76.85,76.76,76.83,13953.488372093025,53.1661,53.173,53.1107,53.1592,13953.4884
2010-09-23 15:20:00,76.84,76.85,76.72,76.72,25310.978907517576,53.1661,53.173,53.0831,53.0831,25310.9789
2010-09-23 15:25:00,76.72,76.73,76.59,76.59,19037.317468902107,53.0831,53.09,52.9931,52.9931,19037.3175
2010-09-23 15:30:00,76.58,76.63,76.5,76.56,43807.46349378042,52.9862,53.0208,52.9309,52.9724,43807.4635
2010-09-23 15:35:00,76.56,76.66,76.54,76.62,37425.6354786371,52.9724,53.0416,52.9585,53.0139,37425.6355
2010-09-23 15:40:00,76.59,76.68,76.58,76.68,45429.96214169821,52.9931,53.0554,52.9862,53.0554,45429.9621
2010-09-23 15:45:00,76.65,76.67,76.6,76.62,30178.47485127096,53.0346,53.0485,53.0,53.0139,30178.4749
2010-09-23 15:50:00,76.61,76.7,76.61,76.67,31368.307193077337,53.007,53.0692,53.007,53.0485,31368.3072
2010-09-23 15:55:00,76.67,76.73,76.66,76.73,44023.79664683613,53.0485,53.09,53.0416,53.09,44023.7966
2010-09-24 09:30:00,77.54,77.99,77.2,77.35,37425.6354786371,53.6504,53.9618,53.4152,53.519,37425.6355
2010-09-24 09:35:00,77.37,77.51,77.31,77.33,20876.14926987561,53.5328,53.6297,53.4913,53.5051,20876.1493
2010-09-24 09:40:00,77.35,77.57,77.35,77.56,12222.823147647376,53.519,53.6712,53.519,53.6643,12222.8231
2010-09-24 09:45:00,77.61,77.81,77.56,77.77,15575.987020010816,53.6989,53.8373,53.6643,53.8096,15575.987
2010-09-24 09:50:00,77.77,77.77,77.65,77.75,12330.98972417523,53.8096,53.8096,53.7265,53.7957,12330.9897
2010-09-24 09:55:00,77.72,77.89,77.71,77.89,21633.315305570577,53.775,53.8926,53.7681,53.8926,21633.3153
2010-09-24 10:00:00,77.86,77.94,77.82,77.92,29421.308815575987,53.8718,53.9272,53.8442,53.9134,29421.3088
2010-09-24 10:05:00,77.92,78.01,77.91,77.93,26717.144402379665,53.9134,53.9756,53.9064,53.9203,26717.1444
2010-09-24 10:10:00,77.94,78.03,77.93,78.0,20010.816657652784,53.9272,53.9895,53.9203,53.9687,20010.8167
2010-09-24 10:15:00,78.01,78.02,77.79,77.8,20659.8161168199,53.9756,53.9826,53.8234,53.8303,20659.8161
2010-09-24 10:20:00,77.82,77.98,77.81,77.98,8653.32612222823,53.8442,53.9549,53.8373,53.9549,8653.3261
2010-09-24 10:25:00,77.98,78.03,77.92,77.98,17631.15197404002,53.9549,53.9895,53.9134,53.9549,17631.152
2010-09-24 10:30:00,78.0,78.01,77.89,77.89,17306.65224445646,53.9687,53.9756,53.8926,53.8926,17306.6522
2010-09-24 10:35:00,77.89,77.92,77.84,77.88,22931.31422390481,53.8926,53.9134,53.858,53.8857,22931.3142
2010-09-24 10:40:00,77.89,77.98,77.87,77.96,13628.988642509465,53.8926,53.9549,53.8788,53.941,13628.9886
2010-09-24 10:45:00,77.96,78.06,77.92,77.98,16224.986479177933,53.941,54.0102,53.9134,53.9549,16224.9865
2010-09-24 10:50:00,77.99,78.05,77.98,78.02,15359.65386695511,53.9618,54.0033,53.9549,53.9826,15359.6539
2010-09-24 10:55:00,78.03,78.03,77.9,77.94,20767.98269334776,53.9895,53.9895,53.8995,53.9272,20767.9827
2010-09-24 11:00:00,77.93,77.93,77.89,77.92,10167.658193618172,53.9203,53.9203,53.8926,53.9134,10167.6582
2010-09-24 11:05:00,77.92,77.98,77.91,77.95,15684.153596538668,53.9134,53.9549,53.9064,53.9341,15684.1536
2010-09-24 11:10:00,77.95,77.96,77.92,77.96,8761.492698756085,53.9341,53.941,53.9134,53.941,8761.4927
2010-09-24 11:15:00,77.96,77.96,77.91,77.91,10600.324499729582,53.941,53.941,53.9064,53.9064,10600.3245
2010-09-24 11:20:00,77.92,77.92,77.84,77.89,20443.4829637642,53.9134,53.9134,53.858,53.8926,20443.483
2010-09-24 11:25:00,77.9,77.9,77.8,77.81,21416.98215251488,53.8995,53.8995,53.8303,53.8373,21416.9822
2010-09-24 11:30:00,77.82,77.83,77.78,77.8,16116.81990265008,53.8442,53.8511,53.8165,53.8303,16116.8199
2010-09-24 11:35:00,77.77,77.82,77.73,77.8,8436.992969172525,53.8096,53.8442,53.7819,53.8303,8436.993
2010-09-24 11:40:00,77.8,77.84,77.73,77.82,8869.659275283937,53.8303,53.858,53.7819,53.8442,8869.6593
2010-09-24 11:45:00,77.82,77.85,77.79,77.82,5083.829096809086,53.8442,53.8649,53.8234,53.8442,5083.8291
2010-09-24 11:50:00,77.83,77.83,77.74,77.79,16224.986479177933,53.8511,53.8511,53.7888,53.8234,16224.9865
2010-09-24 11:55:00,77.8,77.84,77.77,77.79,6489.994591671173,53.8303,53.858,53.8096,53.8234,6489.9946
2010-09-24 12:00:00,77.79,77.8,77.66,77.71,31692.806922660897,53.8234,53.8303,53.7335,53.7681,31692.8069
2010-09-24 12:05:00,77.71,77.72,77.57,77.6,21525.148729042725,53.7681,53.775,53.6712,53.6919,21525.1487
2010-09-24 12:10:00,77.61,77.68,77.58,77.65,14169.821525148727,53.6989,53.7473,53.6781,53.7265,14169.8215
2010-09-24 12:15:00,77.66,77.68,77.65,77.68,9194.159004867495,53.7335,53.7473,53.7265,53.7473,9194.159
2010-09-24 12:20:00,77.67,77.68,77.66,77.68,5408.328826392644,53.7404,53.7473,53.7335,53.7473,5408.3288
2010-09-24 12:25:00,77.68,77.7,77.67,77.69,15575.987020010816,53.7473,53.7611,53.7404,53.7542,15575.987
2010-09-24 12:30:00,77.69,77.74,77.69,77.71,3785.830178474851,53.7542,53.7888,53.7542,53.7681,3785.8302
2010-09-24 12:35:00,77.71,77.74,77.69,77.74,4651.162790697675,53.7681,53.7888,53.7542,53.7888,4651.1628
2010-09-24 12:40:00,77.75,77.82,77.74,77.82,9085.992428339645,53.7957,53.8442,53.7888,53.8442,9085.9924
2010-09-24 12:45:00,77.83,77.91,77.83,77.91,3893.996755002704,53.8511,53.9064,53.8511,53.9064,3893.9968
2010-09-24 12:50:00,77.9,77.91,77.87,77.87,7138.994050838291,53.8995,53.9064,53.8788,53.8788,7138.9941
2010-09-24 12:55:00,77.87,77.87,77.82,77.83,4651.162790697675,53.8788,53.8788,53.8442,53.8511,4651.1628
2010-09-24 13:00:00,77.83,77.84,77.78,77.78,11573.82368848026,53.8511,53.858,53.8165,53.8165,11573.8237
2010-09-24 13:05:00,77.77,77.77,77.65,77.65,7138.994050838291,53.8096,53.8096,53.7265,53.7265,7138.9941
2010-09-24 13:10:00,77.65,77.68,77.65,77.65,9410.4921579232,53.7265,53.7473,53.7265,53.7265,9410.4922
2010-09-24 13:15:00,77.66,77.66,77.64,77.66,6489.994591671173,53.7335,53.7335,53.7196,53.7335,6489.9946
2010-09-24 13:20:00,77.66,77.66,77.65,77.65,6922.660897782585,53.7335,53.7335,53.7265,53.7265,6922.6609
2010-09-24 13:25:00,77.66,77.67,77.63,77.67,9194.159004867495,53.7335,53.7404,53.7127,53.7404,9194.159
2010-09-24 13:30:00,77.67,77.71,77.6,77.71,20227.14981070849,53.7404,53.7681,53.6919,53.7681,20227.1498
2010-09-24 13:35:00,77.72,77.77,77.69,77.69,6706.327744726879,53.775,53.8096,53.7542,53.7542,6706.3277
2010-09-24 13:40:00,77.69,77.69,77.66,77.68,7247.160627366144,53.7542,53.7542,53.7335,53.7473,7247.1606
2010-09-24 13:45:00,77.68,77.69,77.62,77.63,13304.488912925906,53.7473,53.7542,53.7058,53.7127,13304.4889
2010-09-24 13:50:00,77.63,77.69,77.63,77.69,7463.49378042185,53.7127,53.7542,53.7127,53.7542,7463.4938
2010-09-24 13:55:00,77.69,77.7,77.66,77.66,11465.657111952409,53.7542,53.7611,53.7335,53.7335,11465.6571
2010-09-24 14:00:00,77.66,77.73,77.66,77.71,14602.48783126014,53.7335,53.7819,53.7335,53.7681,14602.4878
2010-09-24 14:05:00,77.71,77.71,77.67,77.67,11465.657111952409,53.7681,53.7681,53.7404,53.7404,11465.6571
2010-09-24 14:10:00,77.67,77.72,77.64,77.64,9626.825310978908,53.7404,53.775,53.7196,53.7196,9626.8253
2010-09-24 14:15:00,77.66,77.75,77.66,77.71,6273.661438615468,53.7335,53.7957,53.7335,53.7681,6273.6614
2010-09-24 14:20:00,77.71,77.71,77.69,77.7,8220.65981611682,53.7681,53.7681,53.7542,53.7611,8220.6598
2010-09-24 14:25:00,77.71,77.81,77.71,77.78,7030.8274743104375,53.7681,53.8373,53.7681,53.8165,7030.8275
2010-09-24 14:30:00,77.76,77.82,77.76,77.79,13628.988642509465,53.8027,53.8442,53.8027,53.8234,13628.9886
2010-09-24 14:35:00,77.78,77.87,77.75,77.87,8653.32612222823,53.8165,53.8788,53.7957,53.8788,8653.3261
2010-09-24 14:40:00,77.86,77.89,77.85,77.88,9518.658734451054,53.8718,53.8926,53.8649,53.8857,9518.6587
2010-09-24 14:45:00,77.89,77.91,77.88,77.89,11681.990265008111,53.8926,53.9064,53.8857,53.8926,11681.9903
2010-09-24 14:50:00,77.88,77.89,77.81,77.89,9302.32558139535,53.8857,53.8926,53.8373,53.8926,9302.3256
2010-09-24 14:55:00,77.88,77.91,77.87,77.89,12655.489453758788,53.8857,53.9064,53.8788,53.8926,12655.4895
2010-09-24 15:00:00,77.9,77.91,77.85,77.88,10816.657652785289,53.8995,53.9064,53.8649,53.8857,10816.6577
2010-09-24 15:05:00,77.88,77.89,77.81,77.81,14710.654407787992,53.8857,53.8926,53.8373,53.8373,14710.6544
2010-09-24 15:10:00,77.82,77.9,77.81,77.9,8869.659275283937,53.8442,53.8995,53.8373,53.8995,8869.6593
2010-09-24 15:15:00,77.88,77.91,77.83,77.9,11141.157382368849,53.8857,53.9064,53.8511,53.8995,11141.1574
2010-09-24 15:20:00,77.91,77.91,77.89,77.89,22498.6479177934,53.9064,53.9064,53.8926,53.8926,22498.6479
2010-09-24 15:25:00,77.89,77.9,77.79,77.82,31476.4737696052,53.8926,53.8995,53.8234,53.8442,31476.4738
2010-09-24 15:30:00,77.82,77.89,77.81,77.87,14494.321254732287,53.8442,53.8926,53.8373,53.8788,14494.3213
2010-09-24 15:35:00,77.88,77.91,77.88,77.89,38074.63493780421,53.8857,53.9064,53.8857,53.8926,38074.6349
2010-09-24 15:40:00,77.89,77.89,77.87,77.89,28664.14277988101,53.8926,53.8926,53.8788,53.8926,28664.1428
2010-09-24 15:45:00,77.89,77.91,77.83,77.84,80475.93293672254,53.8926,53.9064,53.8511,53.858,80475.9329
2010-09-24 15:50:00,77.83,77.87,77.79,77.8,51703.62358031368,53.8511,53.8788,53.8234,53.8303,51703.6236
2010-09-24 15:55:00,77.81,77.82,77.75,77.8,78420.76798269335,53.8373,53.8442,53.7957,53.8303,78420.768
2010-09-27 09:30:00,77.73,77.77,77.6,77.75,25094.64575446187,53.7819,53.8096,53.6919,53.7957,25094.6458
2010-09-27 09:35:00,77.77,77.84,77.74,77.84,8112.493239588966,53.8096,53.858,53.7888,53.858,8112.4932
2010-09-27 09:40:00,77.83,77.89,77.79,77.79,11249.3239588967,53.8511,53.8926,53.8234,53.8234,11249.324
2010-09-27 09:45:00,77.78,77.82,77.63,77.7,29529.47539210384,53.8165,53.8442,53.7127,53.7611,29529.4754
2010-09-27 09:50:00,77.7,77.71,77.58,77.65,11898.323418063816,53.7611,53.7681,53.6781,53.7265,11898.3234
2010-09-27 09:55:00,77.62,77.69,77.51,77.51,13412.655489453758,53.7058,53.7542,53.6297,53.6297,13412.6555
2010-09-27 10:00:00,77.48,77.5,77.45,77.49,9626.825310978908,53.6089,53.6228,53.5882,53.6158,9626.8253
2010-09-27 10:05:00,77.49,77.59,77.47,77.52,14061.654948620877,53.6158,53.685,53.602,53.6366,14061.6549
2010-09-27 10:10:00,77.51,77.69,77.46,77.66,33531.638723634394,53.6297,53.7542,53.5951,53.7335,33531.6387
2010-09-27 10:15:00,77.66,77.67,77.62,77.67,14494.321254732287,53.7335,53.7404,53.7058,53.7404,14494.3213
2010-09-27 10:20:00,77.66,77.67,77.65,77.67,24553.812871822607,53.7335,53.7404,53.7265,53.7404,24553.8129
2010-09-27 10:25:00,77.67,77.67,77.65,77.67,11573.82368848026,53.7404,53.7404,53.7265,53.7404,11573.8237
2010-09-27 10:30:00,77.67,77.68,77.51,77.66,42509.46457544619,53.7404,53.7473,53.6297,53.7335,42509.4646
2010-09-27 10:35:00,77.65,77.71,77.65,77.68,19145.484045429963,53.7265,53.7681,53.7265,53.7473,19145.484
2010-09-27 10:40:00,77.66,77.68,77.63,77.66,48566.792861005946,53.7335,53.7473,53.7127,53.7335,48566.7929
2010-09-27 10:45:00,77.67,77.67,77.63,77.63,17955.65170362358,53.7404,53.7404,53.7127,53.7127,17955.6517
2010-09-27 10:50:00,77.63,77.63,77.57,77.6,8761.492698756085,53.7127,53.7127,53.6712,53.6919,8761.4927
2010-09-27 10:55:00,77.6,77.66,77.6,77.66,23363.980530016222,53.6919,53.7335,53.6919,53.7335,23363.9805
2010-09-27 11:00:00,77.66,77.69,77.66,77.69,25851.81179015684,53.7335,53.7542,53.7335,53.7542,25851.8118
2010-09-27 11:05:00,77.69,77.69,77.65,77.66,18604.6511627907,53.7542,53.7542,53.7265,53.7335,18604.6512
2010-09-27 11:10:00,77.66,77.67,77.64,77.66,9410.4921579232,53.7335,53.7404,53.7196,53.7335,9410.4922
2010-09-27 11:15:00,77.65,77.68,77.61,77.63,45646.29529475392,53.7265,53.7473,53.6989,53.7127,45646.2953
2010-09-27 11:20:00,77.62,77.63,77.6,77.61,3677.6636019469984,53.7058,53.7127,53.6919,53.6989,3677.6636
2010-09-27 11:25:00,77.61,77.67,77.61,77.67,33207.13899405084,53.6989,53.7404,53.6989,53.7404,33207.139
2010-09-27 11:30:00,77.66,77.7,77.65,77.69,20876.14926987561,53.7335,53.7611,53.7265,53.7542,20876.1493
2010-09-27 11:35:00,77.69,77.69,77.65,77.69,12439.156300703082,53.7542,53.7542,53.7265,53.7542,12439.1563
2010-09-27 11:40:00,77.69,77.7,77.64,77.66,10167.658193618172,53.7542,53.7611,53.7196,53.7335,10167.6582
2010-09-27 11:45:00,77.67,77.69,77.58,77.59,35911.30340724716,53.7404,53.7542,53.6781,53.685,35911.3034
2010-09-27 11:50:00,77.59,77.59,77.56,77.57,4651.162790697675,53.685,53.685,53.6643,53.6712,4651.1628
2010-09-27 11:55:00,77.57,77.63,77.57,77.62,19578.15035154137,53.6712,53.7127,53.6712,53.7058,19578.1504
2010-09-27 12:00:00,77.62,77.66,77.62,77.64,8004.326663061114,53.7058,53.7335,53.7058,53.7196,8004.3267
2010-09-27 12:05:00,77.63,77.63,77.57,77.57,3893.996755002704,53.7127,53.7127,53.6712,53.6712,3893.9968
2010-09-27 12:10:00,77.57,77.58,77.57,77.57,9951.325040562466,53.6712,53.6781,53.6712,53.6712,9951.325
2010-09-27 12:15:00,77.57,77.57,77.57,77.57,5083.829096809086,53.6712,53.6712,53.6712,53.6712,5083.8291
2010-09-27 12:20:00,77.57,77.57,77.48,77.49,5732.828555976204,53.6712,53.6712,53.6089,53.6158,5732.8286
2010-09-27 12:25:00,77.5,77.5,77.46,77.49,4218.496484586262,53.6228,53.6228,53.5951,53.6158,4218.4965
2010-09-27 12:30:00,77.49,77.49,77.44,77.45,6381.828015143321,53.6158,53.6158,53.5812,53.5882,6381.828
2010-09-27 12:35:00,77.45,77.46,77.45,77.46,9194.159004867495,53.5882,53.5951,53.5882,53.5951,9194.159
2010-09-27 12:40:00,77.47,77.47,77.43,77.46,5732.828555976204,53.602,53.602,53.5743,53.5951,5732.8286
2010-09-27 12:45:00,77.45,77.48,77.45,77.48,6165.494862087615,53.5882,53.6089,53.5882,53.6089,6165.4949
2010-09-27 12:50:00,77.5,77.55,77.5,77.55,11465.657111952409,53.6228,53.6574,53.6228,53.6574,11465.6571
2010-09-27 12:55:00,77.55,77.56,77.54,77.56,4867.49594375338,53.6574,53.6643,53.6504,53.6643,4867.4959
2010-09-27 13:00:00,77.57,77.57,77.54,77.55,13737.155219037317,53.6712,53.6712,53.6504,53.6574,13737.1552
2010-09-27 13:05:00,77.55,77.62,77.54,77.57,8977.82585181179,53.6574,53.7058,53.6504,53.6712,8977.8259
2010-09-27 13:10:00,77.56,77.58,77.52,77.57,7138.994050838291,53.6643,53.6781,53.6366,53.6712,7138.9941
2010-09-27 13:15:00,77.58,77.58,77.51,77.51,4002.163331530557,53.6781,53.6781,53.6297,53.6297,4002.1633
2010-09-27 13:20:00,77.52,77.57,77.5,77.55,6922.660897782585,53.6366,53.6712,53.6228,53.6574,6922.6609
2010-09-27 13:25:00,77.55,77.55,77.48,77.48,9194.159004867495,53.6574,53.6574,53.6089,53.6089,9194.159
2010-09-27 13:30:00,77.49,77.49,77.42,77.45,9194.159004867495,53.6158,53.6158,53.5674,53.5882,9194.159
2010-09-27 13:35:00,77.45,77.49,77.39,77.4,16224.986479177933,53.5882,53.6158,53.5466,53.5536,16224.9865
2010-09-27 13:40:00,77.4,77.56,77.4,77.56,15143.320713899404,53.5536,53.6643,53.5536,53.6643,15143.3207
2010-09-27 13:45:00,77.56,77.67,77.56,77.59,7679.826933477555,53.6643,53.7404,53.6643,53.685,7679.8269
2010-09-27 13:50:00,77.61,77.63,77.59,77.61,4434.8296376419685,53.6989,53.7127,53.685,53.6989,4434.8296
2010-09-27 13:55:00,77.64,77.66,77.64,77.65,5624.66197944835,53.7196,53.7335,53.7196,53.7265,5624.662
2010-09-27 14:00:00,77.63,77.67,77.62,77.66,5732.828555976204,53.7127,53.7404,53.7058,53.7335,5732.8286
2010-09-27 14:05:00,77.66,77.66,77.64,77.65,7463.49378042185,53.7335,53.7335,53.7196,53.7265,7463.4938
2010-09-27 14:10:00,77.64,77.67,77.62,77.65,18712.81773931855,53.7196,53.7404,53.7058,53.7265,18712.8177
2010-09-27 14:15:00,77.65,77.66,77.62,77.62,11573.82368848026,53.7265,53.7335,53.7058,53.7058,11573.8237
2010-09-27 14:20:00,77.63,77.66,77.62,77.63,7787.993510005408,53.7127,53.7335,53.7058,53.7127,7787.9935
2010-09-27 14:25:00,77.64,77.64,77.62,77.62,7355.327203893997,53.7196,53.7196,53.7058,53.7058,7355.3272
2010-09-27 14:30:00,77.63,77.65,77.61,77.62,15143.320713899404,53.7127,53.7265,53.6989,53.7058,15143.3207
2010-09-27 14:35:00,77.62,77.67,77.61,77.66,16549.486208761493,53.7058,53.7404,53.6989,53.7335,16549.4862
2010-09-27 14:40:00,77.66,77.69,77.65,77.69,22065.98161168199,53.7335,53.7542,53.7265,53.7542,22065.9816
2010-09-27 14:45:00,77.69,77.71,77.67,77.67,30394.808004326664,53.7542,53.7681,53.7404,53.7404,30394.808
2010-09-27 14:50:00,77.68,77.69,77.64,77.67,9302.32558139535,53.7473,53.7542,53.7196,53.7404,9302.3256
2010-09-27 14:55:00,77.68,77.69,77.57,77.57,11249.3239588967,53.7473,53.7542,53.6712,53.6712,11249.324
2010-09-27 15:00:00,77.56,77.59,77.55,77.55,17522.98539751217,53.6643,53.685,53.6574,53.6574,17522.9854
2010-09-27 15:05:00,77.54,77.54,77.46,77.49,15359.65386695511,53.6504,53.6504,53.5951,53.6158,15359.6539
2010-09-27 15:10:00,77.5,77.54,77.5,77.54,4975.662520281233,53.6228,53.6504,53.6228,53.6504,4975.6625
2010-09-27 15:15:00,77.55,77.66,77.54,77.66,12871.822606814494,53.6574,53.7335,53.6504,53.7335,12871.8226
2010-09-27 15:20:00,77.66,77.7,77.65,77.69,22931.31422390481,53.7335,53.7611,53.7265,53.7542,22931.3142
2010-09-27 15:25:00,77.69,77.69,77.64,77.65,14710.654407787992,53.7542,53.7542,53.7196,53.7265,14710.6544
2010-09-27 15:30:00,77.66,77.68,77.63,77.64,30502.97458085452,53.7335,53.7473,53.7127,53.7196,30502.9746
2010-09-27 15:35:00,77.64,77.66,77.52,77.53,25635.478637101136,53.7196,53.7335,53.6366,53.6435,25635.4786
2010-09-27 15:40:00,77.53,77.54,77.45,77.47,11898.323418063816,53.6435,53.6504,53.5882,53.602,11898.3234
2010-09-27 15:45:00,77.47,77.67,77.41,77.66,126338.56138453218,53.602,53.7404,53.5605,53.7335,126338.5614
2010-09-27 15:50:00,77.66,77.67,77.65,77.65,144077.87993510006,53.7335,53.7404,53.7265,53.7265,144077.8799
2010-09-27 15:55:00,77.65,77.67,77.54,77.6,114440.23796646835,53.7265,53.7404,53.6504,53.6919,114440.238
2010-09-28 09:30:00,77.66,77.66,77.09,77.25,35478.63710113575,53.7335,53.7335,53.3391,53.4498,35478.6371
2010-09-28 09:35:00,77.3,77.3,77.01,77.16,13520.82206598161,53.4844,53.4844,53.2837,53.3875,13520.8221
2010-09-28 09:40:00,77.15,77.2,76.73,76.78,21525.148729042725,53.3806,53.4152,53.09,53.1246,21525.1487
2010-09-28 09:45:00,76.81,76.83,76.5,76.51,35694.97025419145,53.1453,53.1592,52.9309,52.9378,35694.9703
2010-09-28 09:50:00,76.49,76.69,76.45,76.52,21308.81557598702,52.9239,53.0623,52.8963,52.9447,21308.8156
2010-09-28 09:55:00,76.55,76.89,76.48,76.82,16549.486208761493,52.9654,53.2007,52.917,53.1523,16549.4862
2010-09-28 10:00:00,76.8,76.8,76.46,76.6,30178.47485127096,53.1384,53.1384,52.9032,53.0,30178.4749
2010-09-28 10:05:00,76.63,76.75,76.62,76.64,12871.822606814494,53.0208,53.1038,53.0139,53.0277,12871.8226
2010-09-28 10:10:00,76.62,76.62,76.47,76.6,9302.32558139535,53.0139,53.0139,52.9101,53.0,9302.3256
2010-09-28 10:15:00,76.58,76.63,76.58,76.59,7896.160086533261,52.9862,53.0208,52.9862,52.9931,7896.1601
2010-09-28 10:20:00,76.59,76.59,76.43,76.45,20767.98269334776,52.9931,52.9931,52.8824,52.8963,20767.9827
2010-09-28 10:25:00,76.45,76.7,76.45,76.63,21957.815035154137,52.8963,53.0692,52.8963,53.0208,21957.815
2010-09-28 10:30:00,76.64,76.79,76.6,76.77,26392.644672796105,53.0277,53.1315,53.0,53.1177,26392.6447
2010-09-28 10:35:00,76.78,76.84,76.77,76.84,20010.816657652784,53.1246,53.1661,53.1177,53.1661,20010.8167
2010-09-28 10:40:00,76.81,76.97,76.8,76.92,23796.646836127635,53.1453,53.256,53.1384,53.2215,23796.6468
2010-09-28 10:45:00,76.93,76.99,76.83,76.83,9518.658734451054,53.2284,53.2699,53.1592,53.1592,9518.6587
2010-09-28 10:50:00,76.86,76.89,76.84,76.86,10816.657652785289,53.1799,53.2007,53.1661,53.1799,10816.6577
2010-09-28 10:55:00,76.85,76.9,76.85,76.9,12330.98972417523,53.173,53.2076,53.173,53.2076,12330.9897
2010-09-28 11:00:00,76.9,76.99,76.88,76.91,11898.323418063816,53.2076,53.2699,53.1938,53.2145,11898.3234
2010-09-28 11:05:00,76.92,76.92,76.8,76.8,13845.32179556517,53.2215,53.2215,53.1384,53.1384,13845.3218
2010-09-28 11:10:00,76.79,76.86,76.79,76.85,12763.656030286642,53.1315,53.1799,53.1315,53.173,12763.656
2010-09-28 11:15:00,76.84,76.87,76.8,76.87,28988.64250946457,53.1661,53.1869,53.1384,53.1869,28988.6425
2010-09-28 11:20:00,76.87,76.97,76.85,76.96,14926.9875608437,53.1869,53.256,53.173,53.2491,14926.9876
2010-09-28 11:25:00,76.97,77.1,76.96,77.08,14169.821525148727,53.256,53.346,53.2491,53.3322,14169.8215
2010-09-28 11:30:00,77.09,77.32,77.08,77.31,15251.487290427258,53.3391,53.4982,53.3322,53.4913,15251.4873
2010-09-28 11:35:00,77.28,77.4,77.26,77.26,10492.15792320173,53.4705,53.5536,53.4567,53.4567,10492.1579
2010-09-28 11:40:00,77.24,77.39,77.23,77.26,7787.993510005408,53.4429,53.5466,53.4359,53.4567,7787.9935
2010-09-28 11:45:00,77.25,77.25,77.21,77.22,6057.328285559762,53.4498,53.4498,53.4221,53.429,6057.3283
2010-09-28 11:50:00,77.22,77.22,77.14,77.15,5300.162249864791,53.429,53.429,53.3737,53.3806,5300.1622
2010-09-28 11:55:00,77.14,77.14,77.1,77.12,7679.826933477555,53.3737,53.3737,53.346,53.3598,7679.8269
2010-09-28 12:00:00,77.13,77.13,77.07,77.08,4651.162790697675,53.3668,53.3668,53.3252,53.3322,4651.1628
2010-09-28 12:05:00,77.07,77.07,77.04,77.07,8328.826392644673,53.3252,53.3252,53.3045,53.3252,8328.8264
2010-09-28 12:10:00,77.06,77.08,77.04,77.05,10167.658193618172,53.3183,53.3322,53.3045,53.3114,10167.6582
2010-09-28 12:15:00,77.04,77.11,77.02,77.08,7571.660356949702,53.3045,53.3529,53.2906,53.3322,7571.6604
2010-09-28 12:20:00,77.08,77.17,77.08,77.17,4542.9962141698215,53.3322,53.3944,53.3322,53.3944,4542.9962
2010-09-28 12:25:00,77.17,77.2,77.14,77.14,7247.160627366144,53.3944,53.4152,53.3737,53.3737,7247.1606
2010-09-28 12:30:00,77.14,77.19,77.1,77.16,6273.661438615468,53.3737,53.4083,53.346,53.3875,6273.6614
2010-09-28 12:35:00,77.16,77.2,77.15,77.18,5191.995673336939,53.3875,53.4152,53.3806,53.4013,5191.9957
2010-09-28 12:40:00,77.17,77.18,77.15,77.16,2055.164954029205,53.3944,53.4013,53.3806,53.3875,2055.165
2010-09-28 12:45:00,77.15,77.17,77.08,77.08,8653.32612222823,53.3806,53.3944,53.3322,53.3322,8653.3261
2010-09-28 12:50:00,77.09,77.13,77.09,77.13,4759.329367225527,53.3391,53.3668,53.3391,53.3668,4759.3294
2010-09-28 12:55:00,77.13,77.14,77.12,77.13,6814.494321254732,53.3668,53.3737,53.3598,53.3668,6814.4943
2010-09-28 13:00:00,77.13,77.13,76.98,76.98,19361.817198485667,53.3668,53.3668,53.263,53.263,19361.8172
2010-09-28 13:05:00,76.99,76.99,76.89,76.95,12547.322877230936,53.2699,53.2699,53.2007,53.2422,12547.3229
2010-09-28 13:10:00,76.95,76.97,76.91,76.95,5732.828555976204,53.2422,53.256,53.2145,53.2422,5732.8286
2010-09-28 13:15:00,76.95,76.96,76.94,76.96,4651.162790697675,53.2422,53.2491,53.2353,53.2491,4651.1628
2010-09-28 13:20:00,76.96,77.03,76.95,77.03,2379.6646836127634,53.2491,53.2976,53.2422,53.2976,2379.6647
2010-09-28 13:25:00,77.04,77.11,77.04,77.09,2271.4981070849108,53.3045,53.3529,53.3045,53.3391,2271.4981
2010-09-28 13:30:00,77.13,77.19,77.13,77.19,7463.49378042185,53.3668,53.4083,53.3668,53.4083,7463.4938
2010-09-28 13:35:00,77.18,77.22,77.15,77.16,15467.820443482964,53.4013,53.429,53.3806,53.3875,15467.8204
2010-09-28 13:40:00,77.15,77.21,77.13,77.21,8761.492698756085,53.3806,53.4221,53.3668,53.4221,8761.4927
2010-09-28 13:45:00,77.23,77.24,77.12,77.17,5300.162249864791,53.4359,53.4429,53.3598,53.3944,5300.1622
2010-09-28 13:50:00,77.19,77.29,77.19,77.26,5624.66197944835,53.4083,53.4775,53.4083,53.4567,5624.662
2010-09-28 13:55:00,77.26,77.28,77.2,77.21,7787.993510005408,53.4567,53.4705,53.4152,53.4221,7787.9935
2010-09-28 14:00:00,77.22,77.23,77.15,77.15,10708.491076257436,53.429,53.4359,53.3806,53.3806,10708.4911
2010-09-28 14:05:00,77.14,77.2,77.1,77.2,8545.159545700379,53.3737,53.4152,53.346,53.4152,8545.1595
2010-09-28 14:10:00,77.21,77.28,77.21,77.26,5191.995673336939,53.4221,53.4705,53.4221,53.4567,5191.9957
2010-09-28 14:15:00,77.26,77.3,77.19,77.22,21525.148729042725,53.4567,53.4844,53.4083,53.429,21525.1487
2010-09-28 14:20:00,77.25,77.27,77.2,77.2,4975.662520281233,53.4498,53.4636,53.4152,53.4152,4975.6625
2010-09-28 14:25:00,77.21,77.21,77.06,77.09,4542.9962141698215,53.4221,53.4221,53.3183,53.3391,4542.9962
2010-09-28 14:30:00,77.09,77.13,77.07,77.13,7247.160627366144,53.3391,53.3668,53.3252,53.3668,7247.1606
2010-09-28 14:35:00,77.12,77.2,77.07,77.17,12222.823147647376,53.3598,53.4152,53.3252,53.3944,12222.8231
2010-09-28 14:40:00,77.16,77.2,77.05,77.08,8220.65981611682,53.3875,53.4152,53.3114,53.3322,8220.6598
2010-09-28 14:45:00,77.1,77.1,77.01,77.01,5191.995673336939,53.346,53.346,53.2837,53.2837,5191.9957
2010-09-28 14:50:00,77.02,77.03,76.99,77.01,5083.829096809086,53.2906,53.2976,53.2699,53.2837,5083.8291
2010-09-28 14:55:00,77.03,77.09,76.97,77.08,10167.658193618172,53.2976,53.3391,53.256,53.3322,10167.6582
2010-09-28 15:00:00,77.08,77.12,77.04,77.12,9518.658734451054,53.3322,53.3598,53.3045,53.3598,9518.6587
2010-09-28 15:05:00,77.11,77.21,77.09,77.21,10167.658193618172,53.3529,53.4221,53.3391,53.4221,10167.6582
2010-09-28 15:10:00,77.2,77.24,77.15,77.22,5083.829096809086,53.4152,53.4429,53.3806,53.429,5083.8291
2010-09-28 15:15:00,77.22,77.45,77.2,77.43,32233.63980530016,53.429,53.5882,53.4152,53.5743,32233.6398
2010-09-28 15:20:00,77.44,77.55,77.43,77.45,18929.15089237425,53.5812,53.6574,53.5743,53.5882,18929.1509
2010-09-28 15:25:00,77.45,77.53,77.45,77.48,16333.153055705789,53.5882,53.6435,53.5882,53.6089,16333.1531
2010-09-28 15:30:00,77.48,77.55,77.46,77.54,17306.65224445646,53.6089,53.6574,53.5951,53.6504,17306.6522
2010-09-28 15:35:00,77.57,77.58,77.52,77.57,12114.656571119524,53.6712,53.6781,53.6366,53.6712,12114.6566
2010-09-28 15:40:00,77.57,77.62,77.55,77.56,12439.156300703082,53.6712,53.7058,53.6574,53.6643,12439.1563
2010-09-28 15:45:00,77.57,77.66,77.56,77.64,38507.30124391563,53.6712,53.7335,53.6643,53.7196,38507.3012
2010-09-28 15:50:00,77.66,77.71,77.63,77.69,68144.94321254732,53.7335,53.7681,53.7127,53.7542,68144.9432
2010-09-28 15:55:00,77.69,77.7,77.58,77.59,56679.28610059492,53.7542,53.7611,53.6781,53.685,56679.2861
2010-09-29 09:30:00,76.98,77.01,76.12,76.25,33964.30502974581,53.578,53.5989,52.9794,53.0699,33964.305
2010-09-29 09:35:00,76.15,76.42,75.99,76.28,26068.14494321255,53.0003,53.1882,52.8889,53.0908,26068.1449
2010-09-29 09:40:00,76.28,76.51,76.26,76.48,14926.9875608437,53.0908,53.2509,53.0769,53.23,14926.9876
2010-09-29 09:45:00,76.48,76.72,76.48,76.71,13196.322336398052,53.23,53.397,53.23,53.3901,13196.3223
2010-09-29 09:50:00,76.71,76.71,76.61,76.67,14061.654948620877,53.3901,53.3901,53.3205,53.3622,14061.6549
2010-09-29 09:55:00,76.68,76.73,76.58,76.68,28123.30989724175,53.3692,53.404,53.2996,53.3692,28123.3099
2010-09-29 10:00:00,76.68,76.69,76.63,76.65,14494.321254732287,53.3692,53.3761,53.3344,53.3483,14494.3213
2010-09-29 10:05:00,76.66,76.77,76.65,76.73,12439.156300703082,53.3553,53.4318,53.3483,53.404,12439.1563
2010-09-29 10:10:00,76.73,76.83,76.72,76.75,6922.660897782585,53.404,53.4736,53.397,53.4179,6922.6609
2010-09-29 10:15:00,76.75,76.76,76.65,76.67,25743.645213628988,53.4179,53.4249,53.3483,53.3622,25743.6452
2010-09-29 10:20:00,76.66,76.71,76.62,76.69,31692.806922660897,53.3553,53.3901,53.3274,53.3761,31692.8069
2010-09-29 10:25:00,76.7,76.72,76.64,76.67,24770.14602487831,53.3831,53.397,53.3413,53.3622,24770.146
2010-09-29 10:30:00,76.67,76.82,76.66,76.8,8869.659275283937,53.3622,53.4666,53.3553,53.4527,8869.6593
2010-09-29 10:35:00,76.81,76.91,76.8,76.82,12655.489453758788,53.4597,53.5293,53.4527,53.4666,12655.4895
2010-09-29 10:40:00,76.83,76.85,76.7,76.72,6273.661438615468,53.4736,53.4875,53.3831,53.397,6273.6614
2010-09-29 10:45:00,76.71,76.73,76.68,76.71,9843.158464034614,53.3901,53.404,53.3692,53.3901,9843.1585
2010-09-29 10:50:00,76.71,76.72,76.7,76.72,4218.496484586262,53.3901,53.397,53.3831,53.397,4218.4965
2010-09-29 10:55:00,76.71,76.71,76.65,76.66,11681.990265008111,53.3901,53.3901,53.3483,53.3553,11681.9903
2010-09-29 11:00:00,76.67,76.72,76.67,76.72,5408.328826392644,53.3622,53.397,53.3622,53.397,5408.3288
2010-09-29 11:05:00,76.71,76.72,76.66,76.66,7787.993510005408,53.3901,53.397,53.3553,53.3553,7787.9935
2010-09-29 11:10:00,76.67,76.73,76.66,76.73,27474.31043807464,53.3622,53.404,53.3553,53.404,27474.3104
2010-09-29 11:15:00,76.69,76.71,76.67,76.7,8220.65981611682,53.3761,53.3901,53.3622,53.3831,8220.6598
2010-09-29 11:20:00,76.7,76.84,76.69,76.82,9734.99188750676,53.3831,53.4805,53.3761,53.4666,9734.9919
2010-09-29 11:25:00,76.81,76.84,76.8,76.84,2595.997836668469,53.4597,53.4805,53.4527,53.4805,2595.9978
2010-09-29 11:30:00,76.83,76.84,76.73,76.73,17847.485127095726,53.4736,53.4805,53.404,53.404,17847.4851
2010-09-29 11:35:00,76.72,76.81,76.72,76.8,4542.9962141698215,53.397,53.4597,53.397,53.4527,4542.9962
2010-09-29 11:40:00,76.82,76.85,76.8,76.83,4651.162790697675,53.4666,53.4875,53.4527,53.4736,4651.1628
2010-09-29 11:45:00,76.83,76.87,76.81,76.82,4218.496484586262,53.4736,53.5014,53.4597,53.4666,4218.4965
2010-09-29 11:50:00,76.82,76.84,76.8,76.84,4002.163331530557,53.4666,53.4805,53.4527,53.4805,4002.1633
2010-09-29 11:55:00,76.85,76.86,76.84,76.84,2704.164413196322,53.4875,53.4945,53.4805,53.4805,2704.1644
2010-09-29 12:00:00,76.84,76.85,76.81,76.84,4651.162790697675,53.4805,53.4875,53.4597,53.4805,4651.1628
2010-09-29 12:05:00,76.82,76.82,76.79,76.82,3136.830719307734,53.4666,53.4666,53.4457,53.4666,3136.8307
2010-09-29 12:10:00,76.84,76.94,76.83,76.91,4867.49594375338,53.4805,53.5501,53.4736,53.5293,4867.4959
2010-09-29 12:15:00,76.9,76.98,76.9,76.95,5191.995673336939,53.5223,53.578,53.5223,53.5571,5191.9957
2010-09-29 12:20:00,76.94,76.96,76.91,76.91,4759.329367225527,53.5501,53.5641,53.5293,53.5293,4759.3294
2010-09-29 12:25:00,76.93,76.93,76.82,76.85,12006.489994591671,53.5432,53.5432,53.4666,53.4875,12006.49
2010-09-29 12:30:00,76.84,76.88,76.82,76.82,16765.819361817197,53.4805,53.5084,53.4666,53.4666,16765.8194
2010-09-29 12:35:00,76.82,76.84,76.82,76.84,3461.3304488912927,53.4666,53.4805,53.4666,53.4805,3461.3304
2010-09-29 12:40:00,76.83,76.9,76.83,76.9,3136.830719307734,53.4736,53.5223,53.4736,53.5223,3136.8307
2010-09-29 12:45:00,76.87,76.87,76.83,76.85,2704.164413196322,53.5014,53.5014,53.4736,53.4875,2704.1644
2010-09-29 12:50:00,76.84,76.85,76.81,76.83,4975.662520281233,53.4805,53.4875,53.4597,53.4736,4975.6625
2010-09-29 12:55:00,76.82,76.82,76.75,76.79,7571.660356949702,53.4666,53.4666,53.4179,53.4457,7571.6604
2010-09-29 13:00:00,76.78,76.85,76.78,76.84,6814.494321254732,53.4388,53.4875,53.4388,53.4805,6814.4943
2010-09-29 13:05:00,76.85,76.86,76.78,76.78,7463.49378042185,53.4875,53.4945,53.4388,53.4388,7463.4938
2010-09-29 13:10:00,76.78,76.83,76.77,76.78,10167.658193618172,53.4388,53.4736,53.4318,53.4388,10167.6582
2010-09-29 13:15:00,76.79,76.79,76.74,76.75,4326.663061114115,53.4457,53.4457,53.4109,53.4179,4326.6631
2010-09-29 13:20:00,76.76,76.77,76.72,76.72,1838.8318009734992,53.4249,53.4318,53.397,53.397,1838.8318
2010-09-29 13:25:00,76.72,76.72,76.69,76.7,3785.830178474851,53.397,53.397,53.3761,53.3831,3785.8302
2010-09-29 13:30:00,76.7,76.76,76.69,76.76,4110.32990805841,53.3831,53.4249,53.3761,53.4249,4110.3299
2010-09-29 13:35:00,76.76,76.79,76.71,76.76,7355.327203893997,53.4249,53.4457,53.3901,53.4249,7355.3272
2010-09-29 13:40:00,76.75,76.79,76.72,76.73,7679.826933477555,53.4179,53.4457,53.397,53.404,7679.8269
2010-09-29 13:45:00,76.74,76.8,76.71,76.78,12006.489994591671,53.4109,53.4527,53.3901,53.4388,12006.49
2010-09-29 13:50:00,76.79,76.82,76.75,76.75,3136.830719307734,53.4457,53.4666,53.4179,53.4179,3136.8307
2010-09-29 13:55:00,76.76,76.78,76.75,76.75,5732.828555976204,53.4249,53.4388,53.4179,53.4179,5732.8286
2010-09-29 14:00:00,76.76,76.79,76.76,76.78,8653.32612222823,53.4249,53.4457,53.4249,53.4388,8653.3261
2010-09-29 14:05:00,76.77,76.78,76.76,76.77,4867.49594375338,53.4318,53.4388,53.4249,53.4318,4867.4959
2010-09-29 14:10:00,76.78,76.83,76.77,76.79,7355.327203893997,53.4388,53.4736,53.4318,53.4457,7355.3272
2010-09-29 14:15:00,76.78,76.79,76.71,76.73,8977.82585181179,53.4388,53.4457,53.3901,53.404,8977.8259
2010-09-29 14:20:00,76.73,76.77,76.72,76.73,12330.98972417523,53.404,53.4318,53.397,53.404,12330.9897
2010-09-29 14:25:00,76.73,76.73,76.68,76.72,6814.494321254732,53.404,53.404,53.3692,53.397,6814.4943
2010-09-29 14:30:00,76.72,76.72,76.7,76.7,3785.830178474851,53.397,53.397,53.3831,53.3831,3785.8302
2010-09-29 14:35:00,76.71,76.71,76.68,76.69,7247.160627366144,53.3901,53.3901,53.3692,53.3761,7247.1606
2010-09-29 14:40:00,76.69,76.73,76.69,76.73,3353.16387236344,53.3761,53.404,53.3761,53.404,3353.1639
2010-09-29 14:45:00,76.74,76.8,76.74,76.74,4542.9962141698215,53.4109,53.4527,53.4109,53.4109,4542.9962
2010-09-29 14:50:00,76.74,76.74,76.7,76.7,7247.160627366144,53.4109,53.4109,53.3831,53.3831,7247.1606
2010-09-29 14:55:00,76.71,76.75,76.7,76.7,4975.662520281233,53.3901,53.4179,53.3831,53.3831,4975.6625
2010-09-29 15:00:00,76.7,76.75,76.7,76.73,6922.660897782585,53.3831,53.4179,53.3831,53.404,6922.6609
2010-09-29 15:05:00,76.72,76.73,76.69,76.7,20659.8161168199,53.397,53.404,53.3761,53.3831,20659.8161
2010-09-29 15:10:00,76.69,76.72,76.66,76.66,23796.646836127635,53.3761,53.397,53.3553,53.3553,23796.6468
2010-09-29 15:15:00,76.66,76.66,76.59,76.6,23796.646836127635,53.3553,53.3553,53.3065,53.3135,23796.6468
2010-09-29 15:20:00,76.61,76.64,76.58,76.6,37101.135749053545,53.3205,53.3413,53.2996,53.3135,37101.1357
2010-09-29 15:25:00,76.61,76.61,76.57,76.58,19253.65062195781,53.3205,53.3205,53.2926,53.2996,19253.6506
2010-09-29 15:30:00,76.57,76.59,76.52,76.56,31043.80746349378,53.2926,53.3065,53.2578,53.2857,31043.8075
2010-09-29 15:35:00,76.55,76.6,76.52,76.58,14710.654407787992,53.2787,53.3135,53.2578,53.2996,14710.6544
2010-09-29 15:40:00,76.58,76.59,76.51,76.53,28339.64305029745,53.2996,53.3065,53.2509,53.2648,28339.6431
2010-09-29 15:45:00,76.55,76.6,76.54,76.59,18604.6511627907,53.2787,53.3135,53.2717,53.3065,18604.6512
2010-09-29 15:50:00,76.6,76.6,76.56,76.56,18388.31800973499,53.3135,53.3135,53.2857,53.2857,18388.318
2010-09-29 15:55:00,76.57,76.65,76.54,76.64,76365.60302866415,53.2926,53.3483,53.2717,53.3413,76365.603
2010-09-30 09:30:00,76.88,77.43,76.81,77.14,38290.968090859926,53.5084,53.8912,53.4597,53.6893,38290.9681
2010-09-30 09:35:00,77.29,77.42,77.18,77.41,3136.830719307734,53.7937,53.8842,53.7172,53.8773,3136.8307
2010-09-30 09:40:00,77.4,77.87,77.38,77.69,37750.13520822066,53.8703,54.1974,53.8564,54.0721,37750.1352
2010-09-30 09:45:00,77.71,77.92,77.66,77.66,19037.317468902107,54.0861,54.2322,54.0513,54.0513,19037.3175
2010-09-30 09:50:00,77.72,77.77,77.47,77.57,10816.657652785289,54.093,54.1278,53.919,53.9886,10816.6577
2010-09-30 09:55:00,77.56,77.56,77.49,77.51,4651.162790697675,53.9817,53.9817,53.9329,53.9469,4651.1628
2010-09-30 10:00:00,77.53,77.54,77.4,77.54,8220.65981611682,53.9608,53.9677,53.8703,53.9677,8220.6598
2010-09-30 10:05:00,77.52,77.59,77.52,77.55,2920.497566252028,53.9538,54.0025,53.9538,53.9747,2920.4976
2010-09-30 10:10:00,77.57,77.57,77.42,77.55,14818.820984315846,53.9886,53.9886,53.8842,53.9747,14818.821
2010-09-30 10:15:00,77.54,77.63,77.52,77.58,15035.154137371552,53.9677,54.0304,53.9538,53.9956,15035.1541
2010-09-30 10:20:00,77.57,77.62,77.42,77.43,23363.980530016222,53.9886,54.0234,53.8842,53.8912,23363.9805
2010-09-30 10:25:00,77.43,77.47,77.32,77.34,11681.990265008111,53.8912,53.919,53.8146,53.8285,11681.9903
2010-09-30 10:30:00,77.34,77.49,77.34,77.49,12222.823147647376,53.8285,53.9329,53.8285,53.9329,12222.8231
2010-09-30 10:35:00,77.49,77.52,77.45,77.45,7787.993510005408,53.9329,53.9538,53.9051,53.9051,7787.9935
2010-09-30 10:40:00,77.46,77.48,77.44,77.45,4867.49594375338,53.9121,53.926,53.8981,53.9051,4867.4959
2010-09-30 10:45:00,77.45,77.45,77.29,77.33,9194.159004867495,53.9051,53.9051,53.7937,53.8216,9194.159
2010-09-30 10:50:00,77.32,77.34,77.16,77.16,12763.656030286642,53.8146,53.8285,53.7033,53.7033,12763.656
2010-09-30 10:55:00,77.13,77.14,77.02,77.02,12114.656571119524,53.6824,53.6893,53.6058,53.6058,12114.6566
2010-09-30 11:00:00,77.03,77.05,76.95,77.05,14277.98810167658,53.6128,53.6267,53.5571,53.6267,14277.9881
2010-09-30 11:05:00,77.03,77.06,76.65,76.66,40778.79935100054,53.6128,53.6337,53.3483,53.3553,40778.7994
2010-09-30 11:10:00,76.67,76.81,76.64,76.72,13304.488912925906,53.3622,53.4597,53.3413,53.397,13304.4889
2010-09-30 11:15:00,76.72,76.72,76.58,76.71,11465.657111952409,53.397,53.397,53.2996,53.3901,11465.6571
2010-09-30 11:20:00,76.71,76.71,76.54,76.55,6381.828015143321,53.3901,53.3901,53.2717,53.2787,6381.828
2010-09-30 11:25:00,76.54,76.58,76.44,76.49,25959.97836668469,53.2717,53.2996,53.2021,53.2369,25959.9784
2010-09-30 11:30:00,76.48,76.55,76.47,76.5,5516.495402920497,53.23,53.2787,53.223,53.2439,5516.4954
2010-09-30 11:35:00,76.5,76.52,76.46,76.46,29962.14169821525,53.2439,53.2578,53.2161,53.2161,29962.1417
2010-09-30 11:40:00,76.47,76.49,76.45,76.47,20443.4829637642,53.223,53.2369,53.2091,53.223,20443.483
2010-09-30 11:45:00,76.46,76.55,76.42,76.54,12655.489453758788,53.2161,53.2787,53.1882,53.2717,12655.4895
2010-09-30 11:50:00,76.54,76.54,76.46,76.47,5732.828555976204,53.2717,53.2717,53.2161,53.223,5732.8286
2010-09-30 11:55:00,76.47,76.5,76.46,76.5,10708.491076257436,53.223,53.2439,53.2161,53.2439,10708.4911
2010-09-30 12:00:00,76.48,76.49,76.39,76.4,27582.47701460249,53.23,53.2369,53.1673,53.1743,27582.477
2010-09-30 12:05:00,76.41,76.46,76.32,76.42,34288.80475932937,53.1813,53.2161,53.1186,53.1882,34288.8048
2010-09-30 12:10:00,76.43,76.44,76.36,76.39,13953.488372093025,53.1952,53.2021,53.1465,53.1673,13953.4884
2010-09-30 12:15:00,76.41,76.41,76.38,76.38,8004.326663061114,53.1813,53.1813,53.1604,53.1604,8004.3267
2010-09-30 12:20:00,76.39,76.4,76.36,76.38,11249.3239588967,53.1673,53.1743,53.1465,53.1604,11249.324
2010-09-30 12:25:00,76.39,76.41,76.38,76.38,8220.65981611682,53.1673,53.1813,53.1604,53.1604,8220.6598
2010-09-30 12:30:00,76.38,76.47,76.38,76.47,32558.13953488372,53.1604,53.223,53.1604,53.223,32558.1395
2010-09-30 12:35:00,76.47,76.5,76.45,76.45,21525.148729042725,53.223,53.2439,53.2091,53.2091,21525.1487
2010-09-30 12:40:00,76.45,76.5,76.43,76.45,15575.987020010816,53.2091,53.2439,53.1952,53.2091,15575.987
2010-09-30 12:45:00,76.46,76.59,76.45,76.58,13845.32179556517,53.2161,53.3065,53.2091,53.2996,13845.3218
2010-09-30 12:50:00,76.57,76.63,76.57,76.57,20335.316387236344,53.2926,53.3344,53.2926,53.2926,20335.3164
2010-09-30 12:55:00,76.57,76.58,76.52,76.55,23039.480800432662,53.2926,53.2996,53.2578,53.2787,23039.4808
2010-09-30 13:00:00,76.57,76.61,76.56,76.58,10275.824770146024,53.2926,53.3205,53.2857,53.2996,10275.8248
2010-09-30 13:05:00,76.59,76.62,76.57,76.58,15575.987020010816,53.3065,53.3274,53.2926,53.2996,15575.987
2010-09-30 13:10:00,76.58,76.66,76.58,76.59,12979.989183342346,53.2996,53.3553,53.2996,53.3065,12979.9892
2010-09-30 13:15:00,76.58,76.59,76.52,76.56,11249.3239588967,53.2996,53.3065,53.2578,53.2857,11249.324
2010-09-30 13:20:00,76.56,76.56,76.49,76.52,13196.322336398052,53.2857,53.2857,53.2369,53.2578,13196.3223
2010-09-30 13:25:00,76.51,76.56,76.5,76.55,14277.98810167658,53.2509,53.2857,53.2439,53.2787,14277.9881
2010-09-30 13:30:00,76.54,76.55,76.49,76.52,7679.826933477555,53.2717,53.2787,53.2369,53.2578,7679.8269
2010-09-30 13:35:00,76.52,76.53,76.47,76.47,11790.156841535963,53.2578,53.2648,53.223,53.223,11790.1568
2010-09-30 13:40:00,76.47,76.48,76.44,76.46,23147.64737696052,53.223,53.23,53.2021,53.2161,23147.6474
2010-09-30 13:45:00,76.47,76.54,76.47,76.5,7030.8274743104375,53.223,53.2717,53.223,53.2439,7030.8275
2010-09-30 13:50:00,76.49,76.57,76.47,76.56,7571.660356949702,53.2369,53.2926,53.223,53.2857,7571.6604
2010-09-30 13:55:00,76.57,76.59,76.54,76.58,8436.992969172525,53.2926,53.3065,53.2717,53.2996,8436.993
2010-09-30 14:00:00,76.59,76.61,76.54,76.56,4759.329367225527,53.3065,53.3205,53.2717,53.2857,4759.3294
2010-09-30 14:05:00,76.55,76.55,76.49,76.52,11357.490535424551,53.2787,53.2787,53.2369,53.2578,11357.4905
2010-09-30 14:10:00,76.51,76.53,76.43,76.47,13412.655489453758,53.2509,53.2648,53.1952,53.223,13412.6555
2010-09-30 14:15:00,76.45,76.5,76.37,76.49,43807.46349378042,53.2091,53.2439,53.1534,53.2369,43807.4635
2010-09-30 14:20:00,76.5,76.59,76.49,76.57,8761.492698756085,53.2439,53.3065,53.2369,53.2926,8761.4927
2010-09-30 14:25:00,76.54,76.65,76.54,76.63,23255.81395348837,53.2717,53.3483,53.2717,53.3344,23255.814
2010-09-30 14:30:00,76.63,76.65,76.59,76.61,12979.989183342346,53.3344,53.3483,53.3065,53.3205,12979.9892
2010-09-30 14:35:00,76.62,76.65,76.59,76.6,25419.145484045428,53.3274,53.3483,53.3065,53.3135,25419.1455
2010-09-30 14:40:00,76.59,76.64,76.59,76.62,10059.491617090318,53.3065,53.3413,53.3065,53.3274,10059.4916
2010-09-30 14:45:00,76.62,76.65,76.6,76.6,24878.312601406164,53.3274,53.3483,53.3135,53.3135,24878.3126
2010-09-30 14:50:00,76.61,76.65,76.6,76.63,13304.488912925906,53.3205,53.3483,53.3135,53.3344,13304.4889
2010-09-30 14:55:00,76.64,76.7,76.63,76.65,12763.656030286642,53.3413,53.3831,53.3344,53.3483,12763.656
2010-09-30 15:00:00,76.65,76.69,76.6,76.68,18604.6511627907,53.3483,53.3761,53.3135,53.3692,18604.6512
2010-09-30 15:05:00,76.67,76.72,76.63,76.72,16873.98593834505,53.3622,53.397,53.3344,53.397,16873.9859
2010-09-30 15:10:00,76.72,76.73,76.64,76.64,26717.144402379665,53.397,53.404,53.3413,53.3413,26717.1444
2010-09-30 15:15:00,76.64,76.68,76.59,76.67,41968.63169280692,53.3413,53.3692,53.3065,53.3622,41968.6317
2010-09-30 15:20:00,76.66,76.74,76.66,76.74,15035.154137371552,53.3553,53.4109,53.3553,53.4109,15035.1541
2010-09-30 15:25:00,76.74,76.77,76.72,76.77,12871.822606814494,53.4109,53.4318,53.397,53.4318,12871.8226
2010-09-30 15:30:00,76.77,76.81,76.64,76.64,26717.144402379665,53.4318,53.4597,53.3413,53.3413,26717.1444
2010-09-30 15:35:00,76.64,76.69,76.63,76.66,37750.13520822066,53.3413,53.3761,53.3344,53.3553,37750.1352
2010-09-30 15:40:00,76.66,76.7,76.64,76.67,20551.64954029205,53.3553,53.3831,53.3413,53.3622,20551.6495
2010-09-30 15:45:00,76.67,76.73,76.57,76.68,52460.78961600865,53.3622,53.404,53.2926,53.3692,52460.7896
2010-09-30 15:50:00,76.68,76.73,76.62,76.65,29745.808545159543,53.3692,53.404,53.3274,53.3483,29745.8085
2010-09-30 15:55:00,76.64,76.66,76.51,76.53,78096.26825310978,53.3413,53.3553,53.2509,53.2648,78096.2683
2010-10-01 09:30:00,76.94,77.53,76.92,77.49,25094.64575446187,53.5501,53.9608,53.5362,53.9329,25094.6458
2010-10-01 09:35:00,77.48,77.66,77.46,77.47,18820.984315846403,53.926,54.0513,53.9121,53.919,18820.9843
2010-10-01 09:40:00,77.47,77.47,77.29,77.37,17090.319091400757,53.919,53.919,53.7937,53.8494,17090.3191
2010-10-01 09:45:00,77.39,77.41,77.27,77.29,12439.156300703082,53.8633,53.8773,53.7798,53.7937,12439.1563
2010-10-01 09:50:00,77.3,77.33,77.2,77.21,8112.493239588966,53.8007,53.8216,53.7311,53.7381,8112.4932
2010-10-01 09:55:00,77.23,77.33,77.2,77.27,12547.322877230936,53.752,53.8216,53.7311,53.7798,12547.3229
2010-10-01 10:00:00,77.23,77.34,76.83,76.85,40562.46619794484,53.752,53.8285,53.4736,53.4875,40562.4662
2010-10-01 10:05:00,76.84,76.88,76.77,76.85,104488.9129259059,53.4805,53.5084,53.4318,53.4875,104488.9129
2010-10-01 10:10:00,76.84,76.96,76.84,76.89,33639.80530016225,53.4805,53.5641,53.4805,53.5153,33639.8053
2010-10-01 10:15:00,76.87,77.06,76.86,76.94,55813.95348837209,53.5014,53.6337,53.4945,53.5501,55813.9535
2010-10-01 10:20:00,76.92,76.93,76.79,76.81,17198.48566792861,53.5362,53.5432,53.4457,53.4597,17198.4857
2010-10-01 10:25:00,76.8,76.81,76.63,76.67,36776.63601946998,53.4527,53.4597,53.3344,53.3622,36776.636
2010-10-01 10:30:00,76.67,76.74,76.57,76.63,35586.8036776636,53.3622,53.4109,53.2926,53.3344,35586.8037
2010-10-01 10:35:00,76.61,76.61,76.5,76.59,18604.6511627907,53.3205,53.3205,53.2439,53.3065,18604.6512
2010-10-01 10:40:00,76.61,76.67,76.59,76.67,10816.657652785289,53.3205,53.3622,53.3065,53.3622,10816.6577
2010-10-01 10:45:00,76.68,76.7,76.63,76.67,8112.493239588966,53.3692,53.3831,53.3344,53.3622,8112.4932
2010-10-01 10:50:00,76.67,76.69,76.62,76.64,4759.329367225527,53.3622,53.3761,53.3274,53.3413,4759.3294
2010-10-01 10:55:00,76.62,76.65,76.57,76.59,9085.992428339645,53.3274,53.3483,53.2926,53.3065,9085.9924
2010-10-01 11:00:00,76.62,76.68,76.57,76.58,15900.486749594374,53.3274,53.3692,53.2926,53.2996,15900.4867
2010-10-01 11:05:00,76.57,76.58,76.49,76.53,11357.490535424551,53.2926,53.2996,53.2369,53.2648,11357.4905
2010-10-01 11:10:00,76.52,76.59,76.48,76.48,12439.156300703082,53.2578,53.3065,53.23,53.23,12439.1563
2010-10-01 11:15:00,76.49,76.65,76.46,76.62,10059.491617090318,53.2369,53.3483,53.2161,53.3274,10059.4916
2010-10-01 11:20:00,76.64,76.71,76.63,76.67,7679.826933477555,53.3413,53.3901,53.3344,53.3622,7679.8269
2010-10-01 11:25:00,76.68,76.71,76.61,76.71,10924.824229313142,53.3692,53.3901,53.3205,53.3901,10924.8242
2010-10-01 11:30:00,76.69,76.75,76.64,76.75,13520.82206598161,53.3761,53.4179,53.3413,53.4179,13520.8221
2010-10-01 11:35:00,76.73,76.87,76.73,76.83,14386.154678204435,53.404,53.5014,53.404,53.4736,14386.1547
2010-10-01 11:40:00,76.83,76.84,76.77,76.79,9194.159004867495,53.4736,53.4805,53.4318,53.4457,9194.159
2010-10-01 11:45:00,76.8,76.88,76.8,76.88,22823.14764737696,53.4527,53.5084,53.4527,53.5084,22823.1476
2010-10-01 11:50:00,76.87,76.94,76.87,76.94,3136.830719307734,53.5014,53.5501,53.5014,53.5501,3136.8307
2010-10-01 11:55:00,76.93,76.97,76.83,76.83,12655.489453758788,53.5432,53.571,53.4736,53.4736,12655.4895
2010-10-01 12:00:00,76.84,76.84,76.75,76.75,5191.995673336939,53.4805,53.4805,53.4179,53.4179,5191.9957
2010-10-01 12:05:00,76.74,76.81,76.74,76.76,2812.330989724175,53.4109,53.4597,53.4109,53.4249,2812.331
2010-10-01 12:10:00,76.75,76.75,76.7,76.72,865.3326122228232,53.4179,53.4179,53.3831,53.397,865.3326
2010-10-01 12:15:00,76.72,76.72,76.64,76.68,9734.99188750676,53.397,53.397,53.3413,53.3692,9734.9919
2010-10-01 12:20:00,76.69,76.69,76.6,76.64,7355.327203893997,53.3761,53.3761,53.3135,53.3413,7355.3272
2010-10-01 12:25:00,76.63,76.66,76.6,76.64,5949.161709031909,53.3344,53.3553,53.3135,53.3413,5949.1617
2010-10-01 12:30:00,76.64,76.65,76.56,76.57,8220.65981611682,53.3413,53.3483,53.2857,53.2926,8220.6598
2010-10-01 12:35:00,76.57,76.57,76.53,76.53,3677.6636019469984,53.2926,53.2926,53.2648,53.2648,3677.6636
2010-10-01 12:40:00,76.53,76.53,76.45,76.51,7463.49378042185,53.2648,53.2648,53.2091,53.2509,7463.4938
2010-10-01 12:45:00,76.5,76.5,76.46,76.47,6706.327744726879,53.2439,53.2439,53.2161,53.223,6706.3277
2010-10-01 12:50:00,76.47,76.55,76.47,76.55,5191.995673336939,53.223,53.2787,53.223,53.2787,5191.9957
2010-10-01 12:55:00,76.55,76.55,76.52,76.53,7679.826933477555,53.2787,53.2787,53.2578,53.2648,7679.8269
2010-10-01 13:00:00,76.54,76.59,76.54,76.57,9626.825310978908,53.2717,53.3065,53.2717,53.2926,9626.8253
2010-10-01 13:05:00,76.57,76.6,76.57,76.59,5408.328826392644,53.2926,53.3135,53.2926,53.3065,5408.3288
2010-10-01 13:10:00,76.6,76.65,76.59,76.61,7896.160086533261,53.3135,53.3483,53.3065,53.3205,7896.1601
2010-10-01 13:15:00,76.59,76.64,76.59,76.59,8004.326663061114,53.3065,53.3413,53.3065,53.3065,8004.3267
2010-10-01 13:20:00,76.58,76.58,76.51,76.55,6381.828015143321,53.2996,53.2996,53.2509,53.2787,6381.828
2010-10-01 13:25:00,76.55,76.57,76.54,76.56,10816.657652785289,53.2787,53.2926,53.2717,53.2857,10816.6577
2010-10-01 13:30:00,76.56,76.56,76.47,76.54,16982.152514872905,53.2857,53.2857,53.223,53.2717,16982.1525
2010-10-01 13:35:00,76.53,76.56,76.45,76.47,11357.490535424551,53.2648,53.2857,53.2091,53.223,11357.4905
2010-10-01 13:40:00,76.47,76.49,76.43,76.46,12006.489994591671,53.223,53.2369,53.1952,53.2161,12006.49
2010-10-01 13:45:00,76.46,76.46,76.38,76.4,10924.824229313142,53.2161,53.2161,53.1604,53.1743,10924.8242
2010-10-01 13:50:00,76.4,76.42,76.38,76.41,5624.66197944835,53.1743,53.1882,53.1604,53.1813,5624.662
2010-10-01 13:55:00,76.42,76.45,76.42,76.44,4975.662520281233,53.1882,53.2091,53.1882,53.2021,4975.6625
2010-10-01 14:00:00,76.45,76.51,76.45,76.51,4542.9962141698215,53.2091,53.2509,53.2091,53.2509,4542.9962
2010-10-01 14:05:00,76.5,76.52,76.48,76.49,5516.495402920497,53.2439,53.2578,53.23,53.2369,5516.4954
2010-10-01 14:10:00,76.48,76.51,76.48,76.49,12006.489994591671,53.23,53.2509,53.23,53.2369,12006.49
2010-10-01 14:15:00,76.49,76.51,76.39,76.4,55489.453758788535,53.2369,53.2509,53.1673,53.1743,55489.4538
2010-10-01 14:20:00,76.41,76.48,76.39,76.39,101352.08220659816,53.1813,53.23,53.1673,53.1673,101352.0822
2010-10-01 14:25:00,76.41,76.42,76.29,76.32,96809.08599242834,53.1813,53.1882,53.0977,53.1186,96809.086
2010-10-01 14:30:00,76.33,76.47,76.32,76.46,18063.81828015144,53.1256,53.223,53.1186,53.2161,18063.8183
2010-10-01 14:35:00,76.45,76.53,76.45,76.5,11249.3239588967,53.2091,53.2648,53.2091,53.2439,11249.324
2010-10-01 14:40:00,76.5,76.55,76.5,76.55,7355.327203893997,53.2439,53.2787,53.2439,53.2787,7355.3272
2010-10-01 14:45:00,76.53,76.57,76.5,76.53,6706.327744726879,53.2648,53.2926,53.2439,53.2648,6706.3277
2010-10-01 14:50:00,76.53,76.59,76.51,76.55,5624.66197944835,53.2648,53.3065,53.2509,53.2787,5624.662
2010-10-01 14:55:00,76.55,76.59,76.55,76.59,6489.994591671173,53.2787,53.3065,53.2787,53.3065,6489.9946
2010-10-01 15:00:00,76.58,76.6,76.57,76.59,6814.494321254732,53.2996,53.3135,53.2926,53.3065,6814.4943
2010-10-01 15:05:00,76.6,76.72,76.59,76.72,37533.80205516495,53.3135,53.397,53.3065,53.397,37533.8021
2010-10-01 15:10:00,76.72,76.78,76.68,76.71,67495.9437533802,53.397,53.4388,53.3692,53.3901,67495.9438
2010-10-01 15:15:00,76.7,76.75,76.67,76.71,58734.45105462412,53.3831,53.4179,53.3622,53.3901,58734.4511
2010-10-01 15:20:00,76.69,76.69,76.61,76.62,10600.324499729582,53.3761,53.3761,53.3205,53.3274,10600.3245
2010-10-01 15:25:00,76.62,76.62,76.51,76.51,16657.652785289345,53.3274,53.3274,53.2509,53.2509,16657.6528
2010-10-01 15:30:00,76.51,76.54,76.49,76.54,13520.82206598161,53.2509,53.2717,53.2369,53.2717,13520.8221
2010-10-01 15:35:00,76.54,76.61,76.52,76.59,28123.30989724175,53.2717,53.3205,53.2578,53.3065,28123.3099
2010-10-01 15:40:00,76.58,76.59,76.52,76.55,10167.658193618172,53.2996,53.3065,53.2578,53.2787,10167.6582
2010-10-01 15:45:00,76.55,76.72,76.55,76.7,87506.76041103298,53.2787,53.397,53.2787,53.3831,87506.7604
2010-10-01 15:50:00,76.7,76.72,76.64,76.66,45321.79556517036,53.3831,53.397,53.3413,53.3553,45321.7956
2010-10-01 15:55:00,76.66,76.75,76.6,76.74,62195.78150351541,53.3553,53.4179,53.3135,53.4109,62195.7815
2010-10-04 09:30:00,76.68,76.68,76.48,76.55,34396.97133585722,53.3692,53.3692,53.23,53.2787,34396.9713
2010-10-04 09:35:00,76.5,76.73,76.5,76.64,13304.488912925906,53.2439,53.404,53.2439,53.3413,13304.4889
2010-10-04 09:40:00,76.64,76.71,76.56,76.68,10059.491617090318,53.3413,53.3901,53.2857,53.3692,10059.4916
2010-10-04 09:45:00,76.68,76.68,76.55,76.59,6598.161168199026,53.3692,53.3692,53.2787,53.3065,6598.1612
2010-10-04 09:50:00,76.59,76.62,76.53,76.57,74418.6046511628,53.3065,53.3274,53.2648,53.2926,74418.6047
2010-10-04 09:55:00,76.57,76.57,76.5,76.5,6814.494321254732,53.2926,53.2926,53.2439,53.2439,6814.4943
2010-10-04 10:00:00,76.5,76.52,76.27,76.4,9843.158464034614,53.2439,53.2578,53.0838,53.1743,9843.1585
2010-10-04 10:05:00,76.41,76.43,76.31,76.41,12979.989183342346,53.1813,53.1952,53.1117,53.1813,12979.9892
2010-10-04 10:10:00,76.43,76.47,76.31,76.35,7679.826933477555,53.1952,53.223,53.1117,53.1395,7679.8269
2010-10-04 10:15:00,76.35,76.38,76.3,76.3,4542.9962141698215,53.1395,53.1604,53.1047,53.1047,4542.9962
2010-10-04 10:20:00,76.3,76.35,76.26,76.35,5516.495402920497,53.1047,53.1395,53.0769,53.1395,5516.4954
2010-10-04 10:25:00,76.3,76.35,76.22,76.22,10492.15792320173,53.1047,53.1395,53.049,53.049,10492.1579
2010-10-04 10:30:00,76.22,76.29,76.19,76.27,11249.3239588967,53.049,53.0977,53.0281,53.0838,11249.324
2010-10-04 10:35:00,76.26,76.27,76.11,76.12,17414.818820984314,53.0769,53.0838,52.9725,52.9794,17414.8188
2010-10-04 10:40:00,76.13,76.13,76.07,76.07,8112.493239588966,52.9864,52.9864,52.9446,52.9446,8112.4932
2010-10-04 10:45:00,76.07,76.1,76.02,76.04,17198.48566792861,52.9446,52.9655,52.9098,52.9237,17198.4857
2010-10-04 10:50:00,76.03,76.04,75.98,75.98,22065.98161168199,52.9168,52.9237,52.882,52.882,22065.9816
2010-10-04 10:55:00,75.98,76.02,75.93,75.94,13520.82206598161,52.882,52.9098,52.8472,52.8541,13520.8221
2010-10-04 11:00:00,75.94,75.98,75.92,75.98,12330.98972417523,52.8541,52.882,52.8402,52.882,12330.9897
2010-10-04 11:05:00,75.95,75.95,75.91,75.91,7787.993510005408,52.8611,52.8611,52.8333,52.8333,7787.9935
2010-10-04 11:10:00,75.9,75.92,75.88,75.88,12763.656030286642,52.8263,52.8402,52.8124,52.8124,12763.656
2010-10-04 11:15:00,75.88,75.9,75.86,75.9,15143.320713899404,52.8124,52.8263,52.7985,52.8263,15143.3207
2010-10-04 11:20:00,75.9,75.9,75.82,75.82,15900.486749594374,52.8263,52.8263,52.7706,52.7706,15900.4867
2010-10-04 11:25:00,75.83,75.85,75.81,75.84,10600.324499729582,52.7776,52.7915,52.7637,52.7845,10600.3245
2010-10-04 11:30:00,75.83,75.84,75.8,75.81,6489.994591671173,52.7776,52.7845,52.7567,52.7637,6489.9946
2010-10-04 11:35:00,75.81,75.84,75.79,75.82,8653.32612222823,52.7637,52.7845,52.7497,52.7706,8653.3261
2010-10-04 11:40:00,75.83,75.88,75.83,75.87,3677.6636019469984,52.7776,52.8124,52.7776,52.8054,3677.6636
2010-10-04 11:45:00,75.88,75.98,75.87,75.98,10492.15792320173,52.8124,52.882,52.8054,52.882,10492.1579
2010-10-04 11:50:00,75.99,75.99,75.94,75.95,7463.49378042185,52.8889,52.8889,52.8541,52.8611,7463.4938
2010-10-04 11:55:00,75.95,75.97,75.81,75.84,20443.4829637642,52.8611,52.875,52.7637,52.7845,20443.483
2010-10-04 12:00:00,75.83,75.9,75.79,75.86,23255.81395348837,52.7776,52.8263,52.7497,52.7985,23255.814
2010-10-04 12:05:00,75.86,75.88,75.8,75.81,13088.1557598702,52.7985,52.8124,52.7567,52.7637,13088.1558
2010-10-04 12:10:00,75.82,75.85,75.77,75.82,14061.654948620877,52.7706,52.7915,52.7358,52.7706,14061.6549
2010-10-04 12:15:00,75.82,75.86,75.78,75.84,4326.663061114115,52.7706,52.7985,52.7428,52.7845,4326.6631
2010-10-04 12:20:00,75.84,75.86,75.8,75.8,2812.330989724175,52.7845,52.7985,52.7567,52.7567,2812.331
2010-10-04 12:25:00,75.79,75.81,75.78,75.78,3785.830178474851,52.7497,52.7637,52.7428,52.7428,3785.8302
2010-10-04 12:30:00,75.78,75.8,75.78,75.79,2812.330989724175,52.7428,52.7567,52.7428,52.7497,2812.331
2010-10-04 12:35:00,75.8,75.81,75.77,75.79,4542.9962141698215,52.7567,52.7637,52.7358,52.7497,4542.9962
2010-10-04 12:40:00,75.78,75.79,75.76,75.79,6057.328285559762,52.7428,52.7497,52.7289,52.7497,6057.3283
2010-10-04 12:45:00,75.79,75.8,75.75,75.76,3893.996755002704,52.7497,52.7567,52.7219,52.7289,3893.9968
2010-10-04 12:50:00,75.76,75.78,75.74,75.75,7030.8274743104375,52.7289,52.7428,52.7149,52.7219,7030.8275
2010-10-04 12:55:00,75.74,75.77,75.74,75.77,7138.994050838291,52.7149,52.7358,52.7149,52.7358,7138.9941
2010-10-04 13:00:00,75.76,75.8,75.74,75.77,8004.326663061114,52.7289,52.7567,52.7149,52.7358,8004.3267
2010-10-04 13:05:00,75.76,75.77,75.74,75.75,6165.494862087615,52.7289,52.7358,52.7149,52.7219,6165.4949
2010-10-04 13:10:00,75.75,75.76,75.74,75.76,6922.660897782585,52.7219,52.7289,52.7149,52.7289,6922.6609
2010-10-04 13:15:00,75.78,75.78,75.74,75.77,4110.32990805841,52.7428,52.7428,52.7149,52.7358,4110.3299
2010-10-04 13:20:00,75.76,75.77,75.74,75.74,5516.495402920497,52.7289,52.7358,52.7149,52.7149,5516.4954
2010-10-04 13:25:00,75.74,75.76,75.71,75.74,8112.493239588966,52.7149,52.7289,52.6941,52.7149,8112.4932
2010-10-04 13:30:00,75.74,75.74,75.71,75.74,7787.993510005408,52.7149,52.7149,52.6941,52.7149,7787.9935
2010-10-04 13:35:00,75.73,75.76,75.72,75.72,7571.660356949702,52.708,52.7289,52.701,52.701,7571.6604
2010-10-04 13:40:00,75.73,75.8,75.73,75.76,4218.496484586262,52.708,52.7567,52.708,52.7289,4218.4965
2010-10-04 13:45:00,75.76,75.8,75.74,75.8,6273.661438615468,52.7289,52.7567,52.7149,52.7567,6273.6614
2010-10-04 13:50:00,75.79,75.79,75.74,75.76,3893.996755002704,52.7497,52.7497,52.7149,52.7289,3893.9968
2010-10-04 13:55:00,75.74,75.8,75.74,75.8,3244.9972958355866,52.7149,52.7567,52.7149,52.7567,3244.9973
2010-10-04 14:00:00,75.8,75.83,75.75,75.76,6165.494862087615,52.7567,52.7776,52.7219,52.7289,6165.4949
2010-10-04 14:05:00,75.76,75.77,75.72,75.72,8545.159545700379,52.7289,52.7358,52.701,52.701,8545.1595
2010-10-04 14:10:00,75.74,75.75,75.73,75.73,7679.826933477555,52.7149,52.7219,52.708,52.708,7679.8269
2010-10-04 14:15:00,75.73,75.73,75.71,75.71,14061.654948620877,52.708,52.708,52.6941,52.6941,14061.6549
2010-10-04 14:20:00,75.71,75.73,75.7,75.71,7247.160627366144,52.6941,52.708,52.6871,52.6941,7247.1606
2010-10-04 14:25:00,75.71,75.74,75.7,75.74,5949.161709031909,52.6941,52.7149,52.6871,52.7149,5949.1617
2010-10-04 14:30:00,75.73,75.75,75.71,75.74,6057.328285559762,52.708,52.7219,52.6941,52.7149,6057.3283
2010-10-04 14:35:00,75.74,75.84,75.74,75.82,5516.495402920497,52.7149,52.7845,52.7149,52.7706,5516.4954
2010-10-04 14:40:00,75.83,75.86,75.82,75.86,8977.82585181179,52.7776,52.7985,52.7706,52.7985,8977.8259
2010-10-04 14:45:00,75.86,75.86,75.82,75.84,14494.321254732287,52.7985,52.7985,52.7706,52.7845,14494.3213
2010-10-04 14:50:00,75.84,75.85,75.81,75.82,4434.8296376419685,52.7845,52.7915,52.7637,52.7706,4434.8296
2010-10-04 14:55:00,75.81,75.82,75.79,75.8,11898.323418063816,52.7637,52.7706,52.7497,52.7567,11898.3234
2010-10-04 15:00:00,75.81,75.91,75.8,75.9,9734.99188750676,52.7637,52.8333,52.7567,52.8263,9734.9919
2010-10-04 15:05:00,75.91,75.91,75.81,75.81,3028.664142779881,52.8333,52.8333,52.7637,52.7637,3028.6641
2010-10-04 15:10:00,75.85,75.87,75.82,75.83,5840.995132504056,52.7915,52.8054,52.7706,52.7776,5840.9951
2010-10-04 15:15:00,75.83,75.87,75.8,75.87,7247.160627366144,52.7776,52.8054,52.7567,52.8054,7247.1606
2010-10-04 15:20:00,75.86,75.92,75.84,75.92,10275.824770146024,52.7985,52.8402,52.7845,52.8402,10275.8248
2010-10-04 15:25:00,75.92,75.93,75.84,75.87,19469.98377501352,52.8402,52.8472,52.7845,52.8054,19469.9838
2010-10-04 15:30:00,75.86,75.9,75.83,75.86,17198.48566792861,52.7985,52.8263,52.7776,52.7985,17198.4857
2010-10-04 15:35:00,75.85,75.86,75.77,75.79,15575.987020010816,52.7915,52.7985,52.7358,52.7497,15575.987
2010-10-04 15:40:00,75.79,75.81,75.78,75.78,13412.655489453758,52.7497,52.7637,52.7428,52.7428,13412.6555
2010-10-04 15:45:00,75.77,75.81,75.76,75.78,16441.31963223364,52.7358,52.7637,52.7289,52.7428,16441.3196
2010-10-04 15:50:00,75.77,75.83,75.77,75.8,20227.14981070849,52.7358,52.7776,52.7358,52.7567,20227.1498
2010-10-04 15:55:00,75.81,75.92,75.78,75.92,98864.25094645754,52.7637,52.8402,52.7428,52.8402,98864.2509
2010-10-05 09:30:00,76.71,77.08,76.64,76.92,49648.45862628448,53.3901,53.6476,53.3413,53.5362,49648.4586
2010-10-05 09:35:00,76.86,76.95,76.76,76.77,22498.6479177934,53.4945,53.5571,53.4249,53.4318,22498.6479
2010-10-05 09:40:00,76.81,76.85,76.73,76.8,40670.63277447269,53.4597,53.4875,53.404,53.4527,40670.6328
2010-10-05 09:45:00,76.83,77.02,76.81,77.02,32017.306652244457,53.4736,53.6058,53.4597,53.6058,32017.3067
2010-10-05 09:50:00,76.98,77.2,76.98,77.15,8761.492698756085,53.578,53.7311,53.578,53.6963,8761.4927
2010-10-05 09:55:00,77.14,77.39,76.96,77.38,20767.98269334776,53.6893,53.8633,53.5641,53.8564,20767.9827
2010-10-05 10:00:00,77.34,77.39,77.11,77.26,26717.144402379665,53.8285,53.8633,53.6685,53.7729,26717.1444
2010-10-05 10:05:00,77.25,77.26,77.2,77.24,13196.322336398052,53.7659,53.7729,53.7311,53.7589,13196.3223
2010-10-05 10:10:00,77.24,77.26,77.16,77.18,26284.478096268253,53.7589,53.7729,53.7033,53.7172,26284.4781
2010-10-05 10:15:00,77.2,77.23,77.17,77.23,5083.829096809086,53.7311,53.752,53.7102,53.752,5083.8291
2010-10-05 10:20:00,77.21,77.21,77.14,77.17,13088.1557598702,53.7381,53.7381,53.6893,53.7102,13088.1558
2010-10-05 10:25:00,77.17,77.2,77.16,77.19,59167.11736073553,53.7102,53.7311,53.7033,53.7241,59167.1174
2010-10-05 10:30:00,77.19,77.35,77.19,77.31,16657.652785289345,53.7241,53.8355,53.7241,53.8077,16657.6528
2010-10-05 10:35:00,77.33,77.57,77.33,77.57,7463.49378042185,53.8216,53.9886,53.8216,53.9886,7463.4938
2010-10-05 10:40:00,77.54,77.59,77.54,77.59,6165.494862087615,53.9677,54.0025,53.9677,54.0025,6165.4949
2010-10-05 10:45:00,77.6,77.64,77.58,77.62,4110.32990805841,54.0095,54.0373,53.9956,54.0234,4110.3299
2010-10-05 10:50:00,77.62,77.82,77.62,77.79,8761.492698756085,54.0234,54.1626,54.0234,54.1417,8761.4927
2010-10-05 10:55:00,77.82,77.82,77.72,77.72,15467.820443482964,54.1626,54.1626,54.093,54.093,15467.8204
2010-10-05 11:00:00,77.73,77.76,77.72,77.75,3244.9972958355866,54.1,54.1209,54.093,54.1139,3244.9973
2010-10-05 11:05:00,77.74,77.76,77.68,77.75,4867.49594375338,54.1069,54.1209,54.0652,54.1139,4867.4959
2010-10-05 11:10:00,77.75,77.76,77.69,77.72,5732.828555976204,54.1139,54.1209,54.0721,54.093,5732.8286
2010-10-05 11:15:00,77.71,77.71,77.52,77.53,7463.49378042185,54.0861,54.0861,53.9538,53.9608,7463.4938
2010-10-05 11:20:00,77.55,77.55,77.48,77.54,4651.162790697675,53.9747,53.9747,53.926,53.9677,4651.1628
2010-10-05 11:25:00,77.54,77.62,77.54,77.62,6706.327744726879,53.9677,54.0234,53.9677,54.0234,6706.3277
2010-10-05 11:30:00,77.62,77.69,77.61,77.68,8004.326663061114,54.0234,54.0721,54.0165,54.0652,8004.3267
2010-10-05 11:35:00,77.66,77.73,77.63,77.71,18820.984315846403,54.0513,54.1,54.0304,54.0861,18820.9843
2010-10-05 11:40:00,77.73,77.8,77.73,77.8,7355.327203893997,54.1,54.1487,54.1,54.1487,7355.3272
2010-10-05 11:45:00,77.81,77.82,77.79,77.79,5300.162249864791,54.1557,54.1626,54.1417,54.1417,5300.1622
2010-10-05 11:50:00,77.79,77.82,77.76,77.8,5516.495402920497,54.1417,54.1626,54.1209,54.1487,5516.4954
2010-10-05 11:55:00,77.77,77.8,77.77,77.77,4002.163331530557,54.1278,54.1487,54.1278,54.1278,4002.1633
2010-10-05 12:00:00,77.75,77.76,77.7,77.73,11573.82368848026,54.1139,54.1209,54.0791,54.1,11573.8237
2010-10-05 12:05:00,77.72,77.72,77.61,77.61,3136.830719307734,54.093,54.093,54.0165,54.0165,3136.8307
2010-10-05 12:10:00,77.63,77.64,77.61,77.62,2487.8312601406165,54.0304,54.0373,54.0165,54.0234,2487.8313
2010-10-05 12:15:00,77.64,77.66,77.63,77.66,7355.327203893997,54.0373,54.0513,54.0304,54.0513,7355.3272
2010-10-05 12:20:00,77.66,77.66,77.59,77.59,6381.828015143321,54.0513,54.0513,54.0025,54.0025,6381.828
2010-10-05 12:25:00,77.58,77.64,77.58,77.64,2271.4981070849108,53.9956,54.0373,53.9956,54.0373,2271.4981
2010-10-05 12:30:00,77.65,77.69,77.61,77.61,8112.493239588966,54.0443,54.0721,54.0165,54.0165,8112.4932
2010-10-05 12:35:00,77.64,77.66,77.59,77.62,6273.661438615468,54.0373,54.0513,54.0025,54.0234,6273.6614
2010-10-05 12:40:00,77.63,77.64,77.61,77.61,2704.164413196322,54.0304,54.0373,54.0165,54.0165,2704.1644
2010-10-05 12:45:00,77.62,77.69,77.6,77.66,4867.49594375338,54.0234,54.0721,54.0095,54.0513,4867.4959
2010-10-05 12:50:00,77.66,77.68,77.59,77.59,8328.826392644673,54.0513,54.0652,54.0025,54.0025,8328.8264
2010-10-05 12:55:00,77.61,77.68,77.61,77.68,1730.6652244456463,54.0165,54.0652,54.0165,54.0652,1730.6652
2010-10-05 13:00:00,77.68,77.72,77.67,77.72,3353.16387236344,54.0652,54.093,54.0582,54.093,3353.1639
2010-10-05 13:05:00,77.72,77.79,77.72,77.78,8328.826392644673,54.093,54.1417,54.093,54.1348,8328.8264
2010-10-05 13:10:00,77.77,77.88,77.77,77.85,3353.16387236344,54.1278,54.2044,54.1278,54.1835,3353.1639
2010-10-05 13:15:00,77.85,77.91,77.8,77.8,12222.823147647376,54.1835,54.2253,54.1487,54.1487,12222.8231
2010-10-05 13:20:00,77.82,77.82,77.77,77.78,5624.66197944835,54.1626,54.1626,54.1278,54.1348,5624.662
2010-10-05 13:25:00,77.76,77.8,77.74,77.8,1838.8318009734992,54.1209,54.1487,54.1069,54.1487,1838.8318
2010-10-05 13:30:00,77.81,77.82,77.78,77.82,3785.830178474851,54.1557,54.1626,54.1348,54.1626,3785.8302
2010-10-05 13:35:00,77.82,77.83,77.81,77.83,3244.9972958355866,54.1626,54.1696,54.1557,54.1696,3244.9973
2010-10-05 13:40:00,77.82,77.83,77.81,77.81,5732.828555976204,54.1626,54.1696,54.1557,54.1557,5732.8286
2010-10-05 13:45:00,77.82,77.82,77.66,77.69,33315.30557057869,54.1626,54.1626,54.0513,54.0721,33315.3056
2010-10-05 13:50:00,77.68,77.69,77.57,77.57,41211.46565711195,54.0652,54.0721,53.9886,53.9886,41211.4657
2010-10-05 13:55:00,77.57,77.66,77.52,77.65,21416.98215251488,53.9886,54.0513,53.9538,54.0443,21416.9822
2010-10-05 14:00:00,77.64,77.69,77.64,77.69,9843.158464034614,54.0373,54.0721,54.0373,54.0721,9843.1585
2010-10-05 14:05:00,77.68,77.71,77.68,77.69,3677.6636019469984,54.0652,54.0861,54.0652,54.0721,3677.6636
2010-10-05 14:10:00,77.7,77.71,77.62,77.66,8977.82585181179,54.0791,54.0861,54.0234,54.0513,8977.8259
2010-10-05 14:15:00,77.67,77.69,77.63,77.63,6273.661438615468,54.0582,54.0721,54.0304,54.0304,6273.6614
2010-10-05 14:20:00,77.65,77.69,77.64,77.66,8220.65981611682,54.0443,54.0721,54.0373,54.0513,8220.6598
2010-10-05 14:25:00,77.66,77.7,77.66,77.69,8220.65981611682,54.0513,54.0791,54.0513,54.0721,8220.6598
2010-10-05 14:30:00,77.69,77.7,77.67,77.7,15467.820443482964,54.0721,54.0791,54.0582,54.0791,15467.8204
2010-10-05 14:35:00,77.69,77.72,77.68,77.69,3677.6636019469984,54.0721,54.093,54.0652,54.0721,3677.6636
2010-10-05 14:40:00,77.69,77.75,77.69,77.75,4759.329367225527,54.0721,54.1139,54.0721,54.1139,4759.3294
2010-10-05 14:45:00,77.75,77.78,77.74,77.76,2487.8312601406165,54.1139,54.1348,54.1069,54.1209,2487.8313
2010-10-05 14:50:00,77.75,77.75,77.7,77.75,3785.830178474851,54.1139,54.1139,54.0791,54.1139,3785.8302
2010-10-05 14:55:00,77.77,77.82,77.69,77.76,9302.32558139535,54.1278,54.1626,54.0721,54.1209,9302.3256
2010-10-05 15:00:00,77.77,77.85,77.77,77.85,6814.494321254732,54.1278,54.1835,54.1278,54.1835,6814.4943
2010-10-05 15:05:00,77.84,77.88,77.82,77.88,7463.49378042185,54.1765,54.2044,54.1626,54.2044,7463.4938
2010-10-05 15:10:00,77.86,77.93,77.86,77.89,44780.9626825311,54.1905,54.2392,54.1905,54.2113,44780.9627
2010-10-05 15:15:00,77.89,77.91,77.87,77.89,11681.990265008111,54.2113,54.2253,54.1974,54.2113,11681.9903
2010-10-05 15:20:00,77.87,77.91,77.87,77.89,15575.987020010816,54.1974,54.2253,54.1974,54.2113,15575.987
2010-10-05 15:25:00,77.89,77.9,77.87,77.88,10600.324499729582,54.2113,54.2183,54.1974,54.2044,10600.3245
2010-10-05 15:30:00,77.88,77.89,77.79,77.81,18171.98485667929,54.2044,54.2113,54.1417,54.1557,18171.9849
2010-10-05 15:35:00,77.82,77.84,77.78,77.79,7896.160086533261,54.1626,54.1765,54.1348,54.1417,7896.1601
2010-10-05 15:40:00,77.79,77.82,77.76,77.8,9085.992428339645,54.1417,54.1626,54.1209,54.1487,9085.9924
2010-10-05 15:45:00,77.8,77.83,77.73,77.76,20010.816657652784,54.1487,54.1696,54.1,54.1209,20010.8167
2010-10-05 15:50:00,77.73,77.87,77.73,77.85,18929.15089237425,54.1,54.1974,54.1,54.1835,18929.1509
2010-10-05 15:55:00,77.85,77.87,77.78,77.82,66738.77771768524,54.1835,54.1974,54.1348,54.1626,66738.7777
2010-10-06 09:30:00,77.73,78.07,77.39,78.07,21633.315305570577,54.1,54.3366,53.8633,54.3366,21633.3153
2010-10-06 09:35:00,78.07,78.1,77.87,77.89,22606.814494321254,54.3366,54.3575,54.1974,54.2113,22606.8145
2010-10-06 09:40:00,77.98,78.11,77.96,78.1,11249.3239588967,54.274,54.3645,54.2601,54.3575,11249.324
2010-10-06 09:45:00,78.08,78.09,77.94,77.96,11465.657111952409,54.3436,54.3505,54.2461,54.2601,11465.6571
2010-10-06 09:50:00,77.97,78.06,77.97,78.04,11465.657111952409,54.267,54.3297,54.267,54.3157,11465.6571
2010-10-06 09:55:00,78.03,78.04,77.93,77.96,5624.66197944835,54.3088,54.3157,54.2392,54.2601,5624.662
2010-10-06 10:00:00,77.94,78.12,77.94,78.09,7571.660356949702,54.2461,54.3714,54.2461,54.3505,7571.6604
2010-10-06 10:05:00,78.09,78.18,78.06,78.06,27257.97728501893,54.3505,54.4132,54.3297,54.3297,27257.9773
2010-10-06 10:10:00,78.03,78.04,77.99,78.01,2920.497566252028,54.3088,54.3157,54.2809,54.2949,2920.4976
2010-10-06 10:15:00,78.05,78.06,77.89,77.89,9085.992428339645,54.3227,54.3297,54.2113,54.2113,9085.9924
2010-10-06 10:20:00,77.91,77.93,77.84,77.92,5300.162249864791,54.2253,54.2392,54.1765,54.2322,5300.1622
2010-10-06 10:25:00,77.91,77.91,77.8,77.88,2812.330989724175,54.2253,54.2253,54.1487,54.2044,2812.331
2010-10-06 10:30:00,77.89,77.96,77.89,77.93,5408.328826392644,54.2113,54.2601,54.2113,54.2392,5408.3288
2010-10-06 10:35:00,77.92,77.92,77.82,77.87,3353.16387236344,54.2322,54.2322,54.1626,54.1974,3353.1639
2010-10-06 10:40:00,77.83,78.03,77.83,78.01,5624.66197944835,54.1696,54.3088,54.1696,54.2949,5624.662
2010-10-06 10:45:00,78.0,78.03,77.93,77.94,8220.65981611682,54.2879,54.3088,54.2392,54.2461,8220.6598
2010-10-06 10:50:00,77.93,77.93,77.81,77.82,3136.830719307734,54.2392,54.2392,54.1557,54.1626,3136.8307
2010-10-06 10:55:00,77.82,77.95,77.81,77.94,14061.654948620877,54.1626,54.2531,54.1557,54.2461,14061.6549
2010-10-06 11:00:00,77.94,77.94,77.8,77.8,7896.160086533261,54.2461,54.2461,54.1487,54.1487,7896.1601
2010-10-06 11:05:00,77.82,78.07,77.8,78.06,17847.485127095726,54.1626,54.3366,54.1487,54.3297,17847.4851
2010-10-06 11:10:00,78.06,78.06,77.94,77.94,2812.330989724175,54.3297,54.3297,54.2461,54.2461,2812.331
2010-10-06 11:15:00,77.94,77.96,77.88,77.88,3461.3304488912927,54.2461,54.2601,54.2044,54.2044,3461.3304
2010-10-06 11:20:00,77.89,77.95,77.89,77.95,3677.6636019469984,54.2113,54.2531,54.2113,54.2531,3677.6636
2010-10-06 11:25:00,77.98,77.98,77.93,77.94,2487.8312601406165,54.274,54.274,54.2392,54.2461,2487.8313
2010-10-06 11:30:00,77.99,78.0,77.96,78.0,1297.9989183342348,54.2809,54.2879,54.2601,54.2879,1297.9989
2010-10-06 11:35:00,77.99,77.99,77.97,77.98,3893.996755002704,54.2809,54.2809,54.267,54.274,3893.9968
2010-10-06 11:40:00,77.96,77.96,77.91,77.91,3569.4970254191453,54.2601,54.2601,54.2253,54.2253,3569.497
2010-10-06 11:45:00,77.92,77.92,77.87,77.89,5083.829096809086,54.2322,54.2322,54.1974,54.2113,5083.8291
2010-10-06 11:50:00,77.89,77.89,77.86,77.88,26068.14494321255,54.2113,54.2113,54.1905,54.2044,26068.1449
2010-10-06 11:55:00,77.9,77.94,77.88,77.89,45538.128718226064,54.2183,54.2461,54.2044,54.2113,45538.1287
2010-10-06 12:00:00,77.89,77.9,77.86,77.87,7247.160627366144,54.2113,54.2183,54.1905,54.1974,7247.1606
2010-10-06 12:05:00,77.88,77.88,77.82,77.82,12871.822606814494,54.2044,54.2044,54.1626,54.1626,12871.8226
2010-10-06 12:10:00,77.82,77.83,77.78,77.8,15684.153596538668,54.1626,54.1696,54.1348,54.1487,15684.1536
2010-10-06 12:15:00,77.78,77.89,77.78,77.89,23472.14710654408,54.1348,54.2113,54.1348,54.2113,23472.1471
2010-10-06 12:20:00,77.89,77.92,77.88,77.89,9194.159004867495,54.2113,54.2322,54.2044,54.2113,9194.159
2010-10-06 12:25:00,77.91,77.91,77.88,77.89,7247.160627366144,54.2253,54.2253,54.2044,54.2113,7247.1606
2010-10-06 12:30:00,77.89,77.92,77.88,77.92,32125.47322877231,54.2113,54.2322,54.2044,54.2322,32125.4732
2010-10-06 12:35:00,77.92,77.92,77.89,77.89,2271.4981070849108,54.2322,54.2322,54.2113,54.2113,2271.4981
2010-10-06 12:40:00,77.9,77.9,77.87,77.89,4651.162790697675,54.2183,54.2183,54.1974,54.2113,4651.1628
2010-10-06 12:45:00,77.91,77.92,77.89,77.89,6057.328285559762,54.2253,54.2322,54.2113,54.2113,6057.3283
2010-10-06 12:50:00,77.91,77.91,77.87,77.89,5949.161709031909,54.2253,54.2253,54.1974,54.2113,5949.1617
2010-10-06 12:55:00,77.88,77.9,77.84,77.84,7030.8274743104375,54.2044,54.2183,54.1765,54.1765,7030.8275
2010-10-06 13:00:00,77.84,77.84,77.81,77.82,11465.657111952409,54.1765,54.1765,54.1557,54.1626,11465.6571
2010-10-06 13:05:00,77.81,77.83,77.79,77.82,8112.493239588966,54.1557,54.1696,54.1417,54.1626,8112.4932
2010-10-06 13:10:00,77.8,77.83,77.79,77.81,6273.661438615468,54.1487,54.1696,54.1417,54.1557,6273.6614
2010-10-06 13:15:00,77.81,77.86,77.81,77.83,9194.159004867495,54.1557,54.1905,54.1557,54.1696,9194.159
2010-10-06 13:20:00,77.83,77.86,77.82,77.86,9410.4921579232,54.1696,54.1905,54.1626,54.1905,9410.4922
2010-10-06 13:25:00,77.85,77.9,77.85,77.88,25094.64575446187,54.1835,54.2183,54.1835,54.2044,25094.6458
2010-10-06 13:30:00,77.87,77.88,77.8,77.8,3893.996755002704,54.1974,54.2044,54.1487,54.1487,3893.9968
2010-10-06 13:35:00,77.81,77.82,77.8,77.82,8545.159545700379,54.1557,54.1626,54.1487,54.1626,8545.1595
2010-10-06 13:40:00,77.82,77.85,77.82,77.84,10059.491617090318,54.1626,54.1835,54.1626,54.1765,10059.4916
2010-10-06 13:45:00,77.84,77.84,77.81,77.82,2595.997836668469,54.1765,54.1765,54.1557,54.1626,2595.9978
2010-10-06 13:50:00,77.8,77.81,77.72,77.72,5732.828555976204,54.1487,54.1557,54.093,54.093,5732.8286
2010-10-06 13:55:00,77.72,77.76,77.69,77.74,14386.154678204435,54.093,54.1209,54.0721,54.1069,14386.1547
2010-10-06 14:00:00,77.76,77.79,77.73,77.74,8112.493239588966,54.1209,54.1417,54.1,54.1069,8112.4932
2010-10-06 14:05:00,77.73,77.78,77.73,77.76,7679.826933477555,54.1,54.1348,54.1,54.1209,7679.8269
2010-10-06 14:10:00,77.77,77.77,77.7,77.72,13628.988642509465,54.1278,54.1278,54.0791,54.093,13628.9886
2010-10-06 14:15:00,77.73,77.73,77.68,77.69,8436.992969172525,54.1,54.1,54.0652,54.0721,8436.993
2010-10-06 14:20:00,77.69,77.76,77.69,77.75,14710.654407787992,54.0721,54.1209,54.0721,54.1139,14710.6544
2010-10-06 14:25:00,77.75,77.79,77.74,77.79,16657.652785289345,54.1139,54.1417,54.1069,54.1417,16657.6528
2010-10-06 14:30:00,77.78,77.81,77.78,77.79,9951.325040562466,54.1348,54.1557,54.1348,54.1417,9951.325
2010-10-06 14:35:00,77.79,77.8,77.7,77.74,91725.25689561926,54.1417,54.1487,54.0791,54.1069,91725.2569
2010-10-06 14:40:00,77.76,77.76,77.66,77.69,143537.04705246078,54.1209,54.1209,54.0513,54.0721,143537.0471
2010-10-06 14:45:00,77.69,77.69,77.66,77.69,27474.31043807464,54.0721,54.0721,54.0513,54.0721,27474.3104
2010-10-06 14:50:00,77.69,77.72,77.69,77.72,7679.826933477555,54.0721,54.093,54.0721,54.093,7679.8269
2010-10-06 14:55:00,77.72,77.73,77.68,77.71,11790.156841535963,54.093,54.1,54.0652,54.0861,11790.1568
2010-10-06 15:00:00,77.72,77.72,77.61,77.62,24121.146565711195,54.093,54.093,54.0165,54.0234,24121.1466
2010-10-06 15:05:00,77.61,77.7,77.6,77.67,41103.2990805841,54.0165,54.0791,54.0095,54.0582,41103.2991
2010-10-06 15:10:00,77.67,77.68,77.62,77.67,19794.48350459708,54.0582,54.0652,54.0234,54.0582,19794.4835
2010-10-06 15:15:00,77.68,77.68,77.65,77.65,8220.65981611682,54.0652,54.0652,54.0443,54.0443,8220.6598
2010-10-06 15:20:00,77.66,77.69,77.64,77.66,16873.98593834505,54.0513,54.0721,54.0373,54.0513,16873.9859
2010-10-06 15:25:00,77.65,77.67,77.64,77.64,18280.15143320714,54.0443,54.0582,54.0373,54.0373,18280.1514
2010-10-06 15:30:00,77.65,77.67,77.61,77.64,19686.316928069227,54.0443,54.0582,54.0165,54.0373,19686.3169
2010-10-06 15:35:00,77.64,77.67,77.64,77.67,18171.98485667929,54.0373,54.0582,54.0373,54.0582,18171.9849
2010-10-06 15:40:00,77.67,77.67,77.63,77.66,29962.14169821525,54.0582,54.0582,54.0304,54.0513,29962.1417
2010-10-06 15:45:00,77.66,77.67,77.63,77.64,39913.46673877772,54.0513,54.0582,54.0304,54.0373,39913.4667
2010-10-06 15:50:00,77.63,77.64,77.57,77.57,36343.96971335857,54.0304,54.0373,53.9886,53.9886,36343.9697
2010-10-06 15:55:00,77.58,77.63,77.52,77.62,116387.23634396972,53.9956,54.0304,53.9538,54.0234,116387.2363
2010-10-07 09:30:00,78.03,78.3,78.02,78.05,15575.987020010816,54.3088,54.4967,54.3018,54.3227,15575.987
2010-10-07 09:35:00,78.04,78.04,77.75,77.81,7679.826933477555,54.3157,54.3157,54.1139,54.1557,7679.8269
2010-10-07 09:40:00,77.73,77.76,77.44,77.52,14926.9875608437,54.1,54.1209,53.8981,53.9538,14926.9876
2010-10-07 09:45:00,77.52,77.52,77.15,77.15,24986.47917793402,53.9538,53.9538,53.6963,53.6963,24986.4792
2010-10-07 09:50:00,77.15,77.24,77.13,77.2,20010.816657652784,53.6963,53.7589,53.6824,53.7311,20010.8167
2010-10-07 09:55:00,77.2,77.3,77.2,77.25,11573.82368848026,53.7311,53.8007,53.7311,53.7659,11573.8237
2010-10-07 10:00:00,77.25,77.36,77.2,77.34,56138.45321795565,53.7659,53.8425,53.7311,53.8285,56138.4532
2010-10-07 10:05:00,77.33,77.55,77.33,77.55,9194.159004867495,53.8216,53.9747,53.8216,53.9747,9194.159
2010-10-07 10:10:00,77.54,77.55,77.41,77.43,15359.65386695511,53.9677,53.9747,53.8773,53.8912,15359.6539
2010-10-07 10:15:00,77.44,77.44,77.33,77.4,6381.828015143321,53.8981,53.8981,53.8216,53.8703,6381.828
2010-10-07 10:20:00,77.43,77.56,77.43,77.49,3461.3304488912927,53.8912,53.9817,53.8912,53.9329,3461.3304
2010-10-07 10:25:00,77.48,77.49,77.45,77.49,8436.992969172525,53.926,53.9329,53.9051,53.9329,8436.993
2010-10-07 10:30:00,77.48,77.57,77.4,77.56,6165.494862087615,53.926,53.9886,53.8703,53.9817,6165.4949
2010-10-07 10:35:00,77.55,77.55,77.31,77.34,21200.648999459165,53.9747,53.9747,53.8077,53.8285,21200.649
2010-10-07 10:40:00,77.35,77.37,77.33,77.36,9410.4921579232,53.8355,53.8494,53.8216,53.8425,9410.4922
2010-10-07 10:45:00,77.36,77.37,77.33,77.33,7463.49378042185,53.8425,53.8494,53.8216,53.8216,7463.4938
2010-10-07 10:50:00,77.33,77.38,77.33,77.33,5949.161709031909,53.8216,53.8564,53.8216,53.8216,5949.1617
2010-10-07 10:55:00,77.33,77.35,77.28,77.28,5516.495402920497,53.8216,53.8355,53.7868,53.7868,5516.4954
2010-10-07 11:00:00,77.28,77.31,77.25,77.25,17414.818820984314,53.7868,53.8077,53.7659,53.7659,17414.8188
2010-10-07 11:05:00,77.25,77.26,77.23,77.24,4651.162790697675,53.7659,53.7729,53.752,53.7589,4651.1628
2010-10-07 11:10:00,77.25,77.25,77.07,77.09,10492.15792320173,53.7659,53.7659,53.6406,53.6545,10492.1579
2010-10-07 11:15:00,77.09,77.16,77.08,77.08,16982.152514872905,53.6545,53.7033,53.6476,53.6476,16982.1525
2010-10-07 11:20:00,77.08,77.13,77.08,77.08,5732.828555976204,53.6476,53.6824,53.6476,53.6476,5732.8286
2010-10-07 11:25:00,77.08,77.1,77.03,77.06,9734.99188750676,53.6476,53.6615,53.6128,53.6337,9734.9919
2010-10-07 11:30:00,77.06,77.12,77.03,77.08,15035.154137371552,53.6337,53.6754,53.6128,53.6476,15035.1541
2010-10-07 11:35:00,77.08,77.09,77.0,77.03,20876.14926987561,53.6476,53.6545,53.5919,53.6128,20876.1493
2010-10-07 11:40:00,77.04,77.05,76.99,77.0,3893.996755002704,53.6197,53.6267,53.5849,53.5919,3893.9968
2010-10-07 11:45:00,77.01,77.03,76.8,76.8,13737.155219037317,53.5989,53.6128,53.4527,53.4527,13737.1552
2010-10-07 11:50:00,76.83,76.84,76.79,76.81,12871.822606814494,53.4736,53.4805,53.4457,53.4597,12871.8226
2010-10-07 11:55:00,76.83,76.84,76.77,76.79,19037.317468902107,53.4736,53.4805,53.4318,53.4457,19037.3175
2010-10-07 12:00:00,76.79,76.84,76.79,76.84,7355.327203893997,53.4457,53.4805,53.4457,53.4805,7355.3272
2010-10-07 12:05:00,76.84,76.88,76.8,76.85,8328.826392644673,53.4805,53.5084,53.4527,53.4875,8328.8264
2010-10-07 12:10:00,76.86,76.87,76.63,76.67,40562.46619794484,53.4945,53.5014,53.3344,53.3622,40562.4662
2010-10-07 12:15:00,76.68,76.72,76.67,76.68,6489.994591671173,53.3692,53.397,53.3622,53.3692,6489.9946
2010-10-07 12:20:00,76.68,76.71,76.63,76.63,7896.160086533261,53.3692,53.3901,53.3344,53.3344,7896.1601
2010-10-07 12:25:00,76.64,76.66,76.5,76.52,24012.979989183343,53.3413,53.3553,53.2439,53.2578,24012.98
2010-10-07 12:30:00,76.52,76.52,76.24,76.25,65332.61222282315,53.2578,53.2578,53.0629,53.0699,65332.6122
2010-10-07 12:35:00,76.26,76.29,76.18,76.26,11790.156841535963,53.0769,53.0977,53.0212,53.0769,11790.1568
2010-10-07 12:40:00,76.27,76.33,76.2,76.31,14386.154678204435,53.0838,53.1256,53.0351,53.1117,14386.1547
2010-10-07 12:45:00,76.31,76.31,76.2,76.2,23147.64737696052,53.1117,53.1117,53.0351,53.0351,23147.6474
2010-10-07 12:50:00,76.21,76.25,76.21,76.24,30935.640886965928,53.0421,53.0699,53.0421,53.0629,30935.6409
2010-10-07 12:55:00,76.25,76.34,76.25,76.31,25743.645213628988,53.0699,53.1325,53.0699,53.1117,25743.6452
2010-10-07 13:00:00,76.32,76.32,76.26,76.27,22823.14764737696,53.1186,53.1186,53.0769,53.0838,22823.1476
2010-10-07 13:05:00,76.27,76.29,76.26,76.27,38831.80097349919,53.0838,53.0977,53.0769,53.0838,38831.801
2010-10-07 13:10:00,76.27,76.27,76.23,76.27,38074.63493780421,53.0838,53.0838,53.056,53.0838,38074.6349
2010-10-07 13:15:00,76.27,76.33,76.26,76.28,21308.81557598702,53.0838,53.1256,53.0769,53.0908,21308.8156
2010-10-07 13:20:00,76.28,76.32,76.28,76.32,21849.648458626285,53.0908,53.1186,53.0908,53.1186,21849.6485
2010-10-07 13:25:00,76.31,76.33,76.29,76.3,17522.98539751217,53.1117,53.1256,53.0977,53.1047,17522.9854
2010-10-07 13:30:00,76.3,76.32,76.28,76.29,18280.15143320714,53.1047,53.1186,53.0908,53.0977,18280.1514
2010-10-07 13:35:00,76.28,76.29,76.27,76.29,11141.157382368849,53.0908,53.0977,53.0838,53.0977,11141.1574
2010-10-07 13:40:00,76.3,76.32,76.27,76.29,20335.316387236344,53.1047,53.1186,53.0838,53.0977,20335.3164
2010-10-07 13:45:00,76.28,76.31,76.28,76.29,14710.654407787992,53.0908,53.1117,53.0908,53.0977,14710.6544
2010-10-07 13:50:00,76.29,76.32,76.28,76.32,10924.824229313142,53.0977,53.1186,53.0908,53.1186,10924.8242
2010-10-07 13:55:00,76.32,76.44,76.32,76.36,55489.453758788535,53.1186,53.2021,53.1186,53.1465,55489.4538
2010-10-07 14:00:00,76.36,76.37,76.34,76.36,20551.64954029205,53.1465,53.1534,53.1325,53.1465,20551.6495
2010-10-07 14:05:00,76.36,76.36,76.35,76.36,15467.820443482964,53.1465,53.1465,53.1395,53.1465,15467.8204
2010-10-07 14:10:00,76.36,76.36,76.35,76.35,34613.30448891292,53.1465,53.1465,53.1395,53.1395,34613.3045
2010-10-07 14:15:00,76.36,76.36,76.28,76.31,24986.47917793402,53.1465,53.1465,53.0908,53.1117,24986.4792
2010-10-07 14:20:00,76.33,76.38,76.32,76.35,24121.146565711195,53.1256,53.1604,53.1186,53.1395,24121.1466
2010-10-07 14:25:00,76.35,76.36,76.35,76.35,10275.824770146024,53.1395,53.1465,53.1395,53.1395,10275.8248
2010-10-07 14:30:00,76.35,76.38,76.35,76.35,17306.65224445646,53.1395,53.1604,53.1395,53.1395,17306.6522
2010-10-07 14:35:00,76.35,76.36,76.35,76.35,10167.658193618172,53.1395,53.1465,53.1395,53.1395,10167.6582
2010-10-07 14:40:00,76.36,76.37,76.35,76.36,11141.157382368849,53.1465,53.1534,53.1395,53.1465,11141.1574
2010-10-07 14:45:00,76.35,76.36,76.33,76.35,12655.489453758788,53.1395,53.1465,53.1256,53.1395,12655.4895
2010-10-07 14:50:00,76.35,76.36,76.32,76.34,26933.47755543537,53.1395,53.1465,53.1186,53.1325,26933.4776
2010-10-07 14:55:00,76.34,76.37,76.31,76.31,37533.80205516495,53.1325,53.1534,53.1117,53.1117,37533.8021
2010-10-07 15:00:00,76.32,76.32,76.23,76.23,70308.27474310438,53.1186,53.1186,53.056,53.056,70308.2747
2010-10-07 15:05:00,76.23,76.27,76.2,76.26,26500.81124932396,53.056,53.0838,53.0351,53.0769,26500.8112
2010-10-07 15:10:00,76.27,76.3,76.24,76.3,47052.46078961601,53.0838,53.1047,53.0629,53.1047,47052.4608
2010-10-07 15:15:00,76.3,76.3,76.25,76.28,34505.13791238507,53.1047,53.1047,53.0699,53.0908,34505.1379
2010-10-07 15:20:00,76.27,76.29,76.27,76.27,34829.63764196863,53.0838,53.0977,53.0838,53.0838,34829.6376
2010-10-07 15:25:00,76.27,76.28,76.25,76.27,41103.2990805841,53.0838,53.0908,53.0699,53.0838,41103.2991
2010-10-07 15:30:00,76.27,76.27,76.21,76.26,18388.31800973499,53.0838,53.0838,53.0421,53.0769,18388.318
2010-10-07 15:35:00,76.26,76.29,76.25,76.27,26284.478096268253,53.0769,53.0977,53.0699,53.0838,26284.4781
2010-10-07 15:40:00,76.28,76.3,76.26,76.28,30611.141157382368,53.0908,53.1047,53.0769,53.0908,30611.1412
2010-10-07 15:45:00,76.29,76.33,76.21,76.22,68144.94321254732,53.0977,53.1256,53.0421,53.049,68144.9432
2010-10-07 15:50:00,76.21,76.24,76.15,76.16,120173.06652244455,53.0421,53.0629,53.0003,53.0073,120173.0665
2010-10-07 15:55:00,76.15,76.19,76.11,76.16,169064.35911303406,53.0003,53.0281,52.9725,53.0073,169064.3591
2010-10-08 09:30:00,76.17,76.34,76.15,76.17,45970.79502433748,53.0142,53.1325,53.0003,53.0142,45970.795
2010-10-08 09:35:00,76.17,76.31,76.17,76.27,40021.63331530557,53.0142,53.1117,53.0142,53.0838,40021.6333
2010-10-08 09:40:00,76.29,76.33,76.25,76.28,36127.63656030287,53.0977,53.1256,53.0699,53.0908,36127.6366
2010-10-08 09:45:00,76.28,76.28,76.23,76.23,17739.318550567874,53.0908,53.0908,53.056,53.056,17739.3186
2010-10-08 09:50:00,76.26,76.29,76.23,76.25,23796.646836127635,53.0769,53.0977,53.056,53.0699,23796.6468
2010-10-08 09:55:00,76.25,76.34,76.25,76.31,17847.485127095726,53.0699,53.1325,53.0699,53.1117,17847.4851
2010-10-08 10:00:00,76.31,76.32,76.27,76.3,25851.81179015684,53.1117,53.1186,53.0838,53.1047,25851.8118
2010-10-08 10:05:00,76.3,76.32,76.23,76.23,19902.65008112493,53.1047,53.1186,53.056,53.056,19902.6501
2010-10-08 10:10:00,76.23,76.33,76.23,76.33,16224.986479177933,53.056,53.1256,53.056,53.1256,16224.9865
2010-10-08 10:15:00,76.34,76.46,76.21,76.24,27257.97728501893,53.1325,53.2161,53.0421,53.0629,27257.9773
2010-10-08 10:20:00,76.24,76.32,76.23,76.32,10816.657652785289,53.0629,53.1186,53.056,53.1186,10816.6577
2010-10-08 10:25:00,76.3,76.38,76.26,76.32,20010.816657652784,53.1047,53.1604,53.0769,53.1186,20010.8167
2010-10-08 10:30:00,76.32,76.35,76.3,76.32,28555.97620335316,53.1186,53.1395,53.1047,53.1186,28555.9762
2010-10-08 10:35:00,76.33,76.35,76.31,76.35,15467.820443482964,53.1256,53.1395,53.1117,53.1395,15467.8204
2010-10-08 10:40:00,76.35,76.46,76.34,76.46,18929.15089237425,53.1395,53.2161,53.1325,53.2161,18929.1509
2010-10-08 10:45:00,76.47,76.51,76.42,76.43,18280.15143320714,53.223,53.2509,53.1882,53.1952,18280.1514
2010-10-08 10:50:00,76.44,76.46,76.39,76.44,10275.824770146024,53.2021,53.2161,53.1673,53.2021,10275.8248
2010-10-08 10:55:00,76.44,76.48,76.43,76.47,9951.325040562466,53.2021,53.23,53.1952,53.223,9951.325
2010-10-08 11:00:00,76.47,76.5,76.35,76.35,36343.96971335857,53.223,53.2439,53.1395,53.1395,36343.9697
2010-10-08 11:05:00,76.35,76.38,76.34,76.35,12655.489453758788,53.1395,53.1604,53.1325,53.1395,12655.4895
2010-10-08 11:10:00,76.34,76.35,76.23,76.23,17414.818820984314,53.1325,53.1395,53.056,53.056,17414.8188
2010-10-08 11:15:00,76.23,76.27,76.22,76.23,23147.64737696052,53.056,53.0838,53.049,53.056,23147.6474
2010-10-08 11:20:00,76.23,76.27,76.23,76.26,15467.820443482964,53.056,53.0838,53.056,53.0769,15467.8204
2010-10-08 11:25:00,76.27,76.29,76.23,76.23,28772.30935640887,53.0838,53.0977,53.056,53.056,28772.3094
2010-10-08 11:30:00,76.23,76.25,76.23,76.24,31800.97349918875,53.056,53.0699,53.056,53.0629,31800.9735
2010-10-08 11:35:00,76.24,76.24,76.22,76.23,10383.991346673878,53.0629,53.0629,53.049,53.056,10383.9913
2010-10-08 11:40:00,76.24,76.27,76.23,76.27,11249.3239588967,53.0629,53.0838,53.056,53.0838,11249.324
2010-10-08 11:45:00,76.27,76.3,76.27,76.27,13304.488912925906,53.0838,53.1047,53.0838,53.0838,13304.4889
2010-10-08 11:50:00,76.28,76.34,76.27,76.27,10383.991346673878,53.0908,53.1325,53.0838,53.0838,10383.9913
2010-10-08 11:55:00,76.29,76.33,76.27,76.27,13628.988642509465,53.0977,53.1256,53.0838,53.0838,13628.9886
2010-10-08 12:00:00,76.29,76.3,76.23,76.25,12871.822606814494,53.0977,53.1047,53.056,53.0699,12871.8226
2010-10-08 12:05:00,76.25,76.27,76.24,76.27,16224.986479177933,53.0699,53.0838,53.0629,53.0838,16224.9865
2010-10-08 12:10:00,76.27,76.32,76.26,76.32,11032.990805840996,53.0838,53.1186,53.0769,53.1186,11032.9908
2010-10-08 12:15:00,76.32,76.32,76.31,76.31,12006.489994591671,53.1186,53.1186,53.1117,53.1117,12006.49
2010-10-08 12:20:00,76.31,76.31,76.27,76.28,11141.157382368849,53.1117,53.1117,53.0838,53.0908,11141.1574
2010-10-08 12:25:00,76.28,76.32,76.28,76.31,8220.65981611682,53.0908,53.1186,53.0908,53.1117,8220.6598
2010-10-08 12:30:00,76.31,76.32,76.29,76.3,10816.657652785289,53.1117,53.1186,53.0977,53.1047,10816.6577
2010-10-08 12:35:00,76.3,76.32,76.29,76.32,15575.987020010816,53.1047,53.1186,53.0977,53.1186,15575.987
2010-10-08 12:40:00,76.32,76.36,76.3,76.36,19145.484045429963,53.1186,53.1465,53.1047,53.1465,19145.484
2010-10-08 12:45:00,76.36,76.39,76.34,76.38,13628.988642509465,53.1465,53.1673,53.1325,53.1604,13628.9886
2010-10-08 12:50:00,76.39,76.41,76.35,76.37,17090.319091400757,53.1673,53.1813,53.1395,53.1534,17090.3191
2010-10-08 12:55:00,76.37,76.4,76.35,76.4,5191.995673336939,53.1534,53.1743,53.1395,53.1743,5191.9957
2010-10-08 13:00:00,76.4,76.43,76.36,76.37,12547.322877230936,53.1743,53.1952,53.1465,53.1534,12547.3229
2010-10-08 13:05:00,76.35,76.39,76.35,76.35,8653.32612222823,53.1395,53.1673,53.1395,53.1395,8653.3261
2010-10-08 13:10:00,76.34,76.34,76.27,76.31,16549.486208761493,53.1325,53.1325,53.0838,53.1117,16549.4862
2010-10-08 13:15:00,76.31,76.39,76.3,76.38,10600.324499729582,53.1117,53.1673,53.1047,53.1604,10600.3245
2010-10-08 13:20:00,76.39,76.42,76.28,76.31,13520.82206598161,53.1673,53.1882,53.0908,53.1117,13520.8221
2010-10-08 13:25:00,76.33,76.49,76.32,76.49,8328.826392644673,53.1256,53.2369,53.1186,53.2369,8328.8264
2010-10-08 13:30:00,76.49,76.52,76.46,76.52,15359.65386695511,53.2369,53.2578,53.2161,53.2578,15359.6539
2010-10-08 13:35:00,76.53,76.57,76.52,76.55,11681.990265008111,53.2648,53.2926,53.2578,53.2787,11681.9903
2010-10-08 13:40:00,76.55,76.55,76.4,76.43,5191.995673336939,53.2787,53.2787,53.1743,53.1952,5191.9957
2010-10-08 13:45:00,76.39,76.42,76.36,76.37,2920.497566252028,53.1673,53.1882,53.1465,53.1534,2920.4976
2010-10-08 13:50:00,76.38,76.54,76.38,76.54,8328.826392644673,53.1604,53.2717,53.1604,53.2717,8328.8264
2010-10-08 13:55:00,76.53,76.59,76.52,76.57,9410.4921579232,53.2648,53.3065,53.2578,53.2926,9410.4922
2010-10-08 14:00:00,76.57,76.63,76.52,76.55,13304.488912925906,53.2926,53.3344,53.2578,53.2787,13304.4889
2010-10-08 14:05:00,76.55,76.66,76.54,76.64,9518.658734451054,53.2787,53.3553,53.2717,53.3413,9518.6587
2010-10-08 14:10:00,76.65,76.66,76.63,76.65,7896.160086533261,53.3483,53.3553,53.3344,53.3483,7896.1601
2010-10-08 14:15:00,76.65,76.66,76.62,76.63,11681.990265008111,53.3483,53.3553,53.3274,53.3344,11681.9903
2010-10-08 14:20:00,76.63,76.64,76.49,76.58,33639.80530016225,53.3344,53.3413,53.2369,53.2996,33639.8053
2010-10-08 14:25:00,76.59,76.61,76.57,76.59,7247.160627366144,53.3065,53.3205,53.2926,53.3065,7247.1606
2010-10-08 14:30:00,76.59,76.59,76.54,76.56,12547.322877230936,53.3065,53.3065,53.2717,53.2857,12547.3229
2010-10-08 14:35:00,76.55,76.57,76.55,76.55,5624.66197944835,53.2787,53.2926,53.2787,53.2787,5624.662
2010-10-08 14:40:00,76.55,76.59,76.54,76.58,20767.98269334776,53.2787,53.3065,53.2717,53.2996,20767.9827
2010-10-08 14:45:00,76.57,76.58,76.55,76.55,13737.155219037317,53.2926,53.2996,53.2787,53.2787,13737.1552
2010-10-08 14:50:00,76.56,76.56,76.52,76.53,13520.82206598161,53.2857,53.2857,53.2578,53.2648,13520.8221
2010-10-08 14:55:00,76.53,76.57,76.48,76.51,18820.984315846403,53.2648,53.2926,53.23,53.2509,18820.9843
2010-10-08 15:00:00,76.5,76.55,76.5,76.55,22931.31422390481,53.2439,53.2787,53.2439,53.2787,22931.3142
2010-10-08 15:05:00,76.55,76.57,76.53,76.55,22174.14818820984,53.2787,53.2926,53.2648,53.2787,22174.1482
2010-10-08 15:10:00,76.57,76.59,76.55,76.55,18820.984315846403,53.2926,53.3065,53.2787,53.2787,18820.9843
2010-10-08 15:15:00,76.56,76.57,76.54,76.54,5516.495402920497,53.2857,53.2926,53.2717,53.2717,5516.4954
2010-10-08 15:20:00,76.54,76.54,76.48,76.49,10275.824770146024,53.2717,53.2717,53.23,53.2369,10275.8248
2010-10-08 15:25:00,76.5,76.5,76.45,76.47,15359.65386695511,53.2439,53.2439,53.2091,53.223,15359.6539
2010-10-08 15:30:00,76.47,76.54,76.47,76.54,20010.816657652784,53.223,53.2717,53.223,53.2717,20010.8167
2010-10-08 15:35:00,76.54,76.6,76.54,76.58,28123.30989724175,53.2717,53.3135,53.2717,53.2996,28123.3099
2010-10-08 15:40:00,76.59,76.59,76.57,76.57,20118.98323418064,53.3065,53.3065,53.2926,53.2926,20118.9832
2010-10-08 15:45:00,76.58,76.59,76.48,76.53,39913.46673877772,53.2996,53.3065,53.23,53.2648,39913.4667
2010-10-08 15:50:00,76.52,76.54,76.46,76.51,47593.29367225527,53.2578,53.2717,53.2161,53.2509,47593.2937
2010-10-08 15:55:00,76.51,76.51,76.36,76.43,102217.41481882098,53.2509,53.2509,53.1465,53.1952,102217.4148
2010-10-11 09:30:00,76.63,77.04,76.54,76.88,10924.824229313142,53.3344,53.6197,53.2717,53.5084,10924.8242
2010-10-11 09:35:00,76.87,76.87,76.72,76.8,9194.159004867495,53.5014,53.5014,53.397,53.4527,9194.159
2010-10-11 09:40:00,76.8,76.84,76.73,76.75,9951.325040562466,53.4527,53.4805,53.404,53.4179,9951.325
2010-10-11 09:45:00,76.77,76.78,76.59,76.61,23904.813412655487,53.4318,53.4388,53.3065,53.3205,23904.8134
2010-10-11 09:50:00,76.62,76.62,76.45,76.51,21957.815035154137,53.3274,53.3274,53.2091,53.2509,21957.815
2010-10-11 09:55:00,76.5,76.53,76.45,76.46,21308.81557598702,53.2439,53.2648,53.2091,53.2161,21308.8156
2010-10-11 10:00:00,76.46,76.52,76.46,76.51,12330.98972417523,53.2161,53.2578,53.2161,53.2509,12330.9897
2010-10-11 10:05:00,76.51,76.54,76.5,76.52,18929.15089237425,53.2509,53.2717,53.2439,53.2578,18929.1509
2010-10-11 10:10:00,76.5,76.53,76.49,76.51,11898.323418063816,53.2439,53.2648,53.2369,53.2509,11898.3234
2010-10-11 10:15:00,76.51,76.52,76.48,76.5,21092.48242293132,53.2509,53.2578,53.23,53.2439,21092.4824
2010-10-11 10:20:00,76.5,76.51,76.46,76.47,12763.656030286642,53.2439,53.2509,53.2161,53.223,12763.656
2010-10-11 10:25:00,76.47,76.52,76.47,76.51,13412.655489453758,53.223,53.2578,53.223,53.2509,13412.6555
2010-10-11 10:30:00,76.51,76.52,76.47,76.49,20551.64954029205,53.2509,53.2578,53.223,53.2369,20551.6495
2010-10-11 10:35:00,76.49,76.51,76.48,76.49,8545.159545700379,53.2369,53.2509,53.23,53.2369,8545.1595
2010-10-11 10:40:00,76.5,76.51,76.45,76.45,10383.991346673878,53.2439,53.2509,53.2091,53.2091,10383.9913
2010-10-11 10:45:00,76.46,76.5,76.45,76.48,37209.3023255814,53.2161,53.2439,53.2091,53.23,37209.3023
2010-10-11 10:50:00,76.47,76.53,76.37,76.41,26608.977825851813,53.223,53.2648,53.1534,53.1813,26608.9778
2010-10-11 10:55:00,76.41,76.52,76.41,76.51,6706.327744726879,53.1813,53.2578,53.1813,53.2509,6706.3277
2010-10-11 11:00:00,76.52,76.55,76.48,76.51,27582.47701460249,53.2578,53.2787,53.23,53.2509,27582.477
2010-10-11 11:05:00,76.51,76.51,76.41,76.45,32666.306111411574,53.2509,53.2509,53.1813,53.2091,32666.3061
2010-10-11 11:10:00,76.45,76.48,76.45,76.46,69767.44186046511,53.2091,53.23,53.2091,53.2161,69767.4419
2010-10-11 11:15:00,76.45,76.47,76.45,76.46,6922.660897782585,53.2091,53.223,53.2091,53.2161,6922.6609
2010-10-11 11:20:00,76.46,76.48,76.46,76.47,23363.980530016222,53.2161,53.23,53.2161,53.223,23363.9805
2010-10-11 11:25:00,76.46,76.48,76.46,76.47,70849.10762574364,53.2161,53.23,53.2161,53.223,70849.1076
2010-10-11 11:30:00,76.48,76.48,76.45,76.47,18280.15143320714,53.23,53.23,53.2091,53.223,18280.1514
2010-10-11 11:35:00,76.47,76.55,76.47,76.52,25851.81179015684,53.223,53.2787,53.223,53.2578,25851.8118
2010-10-11 11:40:00,76.52,76.52,76.51,76.51,9518.658734451054,53.2578,53.2578,53.2509,53.2509,9518.6587
2010-10-11 11:45:00,76.51,76.51,76.48,76.49,7138.994050838291,53.2509,53.2509,53.23,53.2369,7138.9941
2010-10-11 11:50:00,76.49,76.52,76.47,76.51,5949.161709031909,53.2369,53.2578,53.223,53.2509,5949.1617
2010-10-11 11:55:00,76.5,76.5,76.45,76.46,11790.156841535963,53.2439,53.2439,53.2091,53.2161,11790.1568
2010-10-11 12:00:00,76.46,76.47,76.43,76.45,22714.981070849102,53.2161,53.223,53.1952,53.2091,22714.9811
2010-10-11 12:05:00,76.45,76.47,76.45,76.47,14061.654948620877,53.2091,53.223,53.2091,53.223,14061.6549
2010-10-11 12:10:00,76.46,76.49,76.46,76.48,11032.990805840996,53.2161,53.2369,53.2161,53.23,11032.9908
2010-10-11 12:15:00,76.49,76.52,76.49,76.51,3677.6636019469984,53.2369,53.2578,53.2369,53.2509,3677.6636
2010-10-11 12:20:00,76.52,76.55,76.51,76.52,14277.98810167658,53.2578,53.2787,53.2509,53.2578,14277.9881
2010-10-11 12:25:00,76.52,76.52,76.51,76.52,3353.16387236344,53.2578,53.2578,53.2509,53.2578,3353.1639
2010-10-11 12:30:00,76.51,76.53,76.51,76.52,8328.826392644673,53.2509,53.2648,53.2509,53.2578,8328.8264
2010-10-11 12:35:00,76.52,76.53,76.48,76.52,56787.45267712277,53.2578,53.2648,53.23,53.2578,56787.4527
2010-10-11 12:40:00,76.51,76.51,76.46,76.47,17739.318550567874,53.2509,53.2509,53.2161,53.223,17739.3186
2010-10-11 12:45:00,76.46,76.47,76.45,76.45,6706.327744726879,53.2161,53.223,53.2091,53.2091,6706.3277
2010-10-11 12:50:00,76.44,76.44,76.39,76.42,7896.160086533261,53.2021,53.2021,53.1673,53.1882,7896.1601
2010-10-11 12:55:00,76.42,76.45,76.42,76.44,9951.325040562466,53.1882,53.2091,53.1882,53.2021,9951.325
2010-10-11 13:00:00,76.44,76.45,76.4,76.4,11790.156841535963,53.2021,53.2091,53.1743,53.1743,11790.1568
2010-10-11 13:05:00,76.4,76.43,76.4,76.43,7355.327203893997,53.1743,53.1952,53.1743,53.1952,7355.3272
2010-10-11 13:10:00,76.42,76.44,76.41,76.42,8436.992969172525,53.1882,53.2021,53.1813,53.1882,8436.993
2010-10-11 13:15:00,76.42,76.43,76.41,76.43,3028.664142779881,53.1882,53.1952,53.1813,53.1952,3028.6641
2010-10-11 13:20:00,76.43,76.47,76.43,76.46,7355.327203893997,53.1952,53.223,53.1952,53.2161,7355.3272
2010-10-11 13:25:00,76.46,76.52,76.45,76.52,4867.49594375338,53.2161,53.2578,53.2091,53.2578,4867.4959
2010-10-11 13:30:00,76.52,76.56,76.52,76.52,7030.8274743104375,53.2578,53.2857,53.2578,53.2578,7030.8275
2010-10-11 13:35:00,76.52,76.54,76.51,76.52,17631.15197404002,53.2578,53.2717,53.2509,53.2578,17631.152
2010-10-11 13:40:00,76.52,76.52,76.52,76.52,8761.492698756085,53.2578,53.2578,53.2578,53.2578,8761.4927
2010-10-11 13:45:00,76.52,76.53,76.5,76.52,14710.654407787992,53.2578,53.2648,53.2439,53.2578,14710.6544
2010-10-11 13:50:00,76.52,76.52,76.51,76.52,13628.988642509465,53.2578,53.2578,53.2509,53.2578,13628.9886
2010-10-11 13:55:00,76.52,76.53,76.52,76.52,4218.496484586262,53.2578,53.2648,53.2578,53.2578,4218.4965
2010-10-11 14:00:00,76.52,76.52,76.5,76.51,6165.494862087615,53.2578,53.2578,53.2439,53.2509,6165.4949
2010-10-11 14:05:00,76.51,76.51,76.48,76.51,7896.160086533261,53.2509,53.2509,53.23,53.2509,7896.1601
2010-10-11 14:10:00,76.51,76.51,76.49,76.5,7896.160086533261,53.2509,53.2509,53.2369,53.2439,7896.1601
2010-10-11 14:15:00,76.5,76.51,76.5,76.51,2595.997836668469,53.2439,53.2509,53.2439,53.2509,2595.9978
2010-10-11 14:20:00,76.51,76.52,76.51,76.51,7355.327203893997,53.2509,53.2578,53.2509,53.2509,7355.3272
2010-10-11 14:25:00,76.51,76.52,76.5,76.52,6273.661438615468,53.2509,53.2578,53.2439,53.2578,6273.6614
2010-10-11 14:30:00,76.52,76.52,76.51,76.52,3785.830178474851,53.2578,53.2578,53.2509,53.2578,3785.8302
2010-10-11 14:35:00,76.52,76.52,76.52,76.52,4975.662520281233,53.2578,53.2578,53.2578,53.2578,4975.6625
2010-10-11 14:40:00,76.52,76.52,76.47,76.5,50513.7912385073,53.2578,53.2578,53.223,53.2439,50513.7912
2010-10-11 14:45:00,76.5,76.51,76.49,76.51,4326.663061114115,53.2439,53.2509,53.2369,53.2509,4326.6631
2010-10-11 14:50:00,76.5,76.5,76.47,76.5,6598.161168199026,53.2439,53.2439,53.223,53.2439,6598.1612
2010-10-11 14:55:00,76.5,76.5,76.47,76.47,6489.994591671173,53.2439,53.2439,53.223,53.223,6489.9946
2010-10-11 15:00:00,76.48,76.48,76.43,76.48,19037.317468902107,53.23,53.23,53.1952,53.23,19037.3175
2010-10-11 15:05:00,76.48,76.5,76.47,76.49,2379.6646836127634,53.23,53.2439,53.223,53.2369,2379.6647
2010-10-11 15:10:00,76.5,76.5,76.36,76.39,25743.645213628988,53.2439,53.2439,53.1465,53.1673,25743.6452
2010-10-11 15:15:00,76.39,76.41,76.39,76.41,4434.8296376419685,53.1673,53.1813,53.1673,53.1813,4434.8296
2010-10-11 15:20:00,76.41,76.41,76.39,76.4,8004.326663061114,53.1813,53.1813,53.1673,53.1743,8004.3267
2010-10-11 15:25:00,76.39,76.39,76.28,76.28,16224.986479177933,53.1673,53.1673,53.0908,53.0908,16224.9865
2010-10-11 15:30:00,76.28,76.29,76.16,76.17,26392.644672796105,53.0908,53.0977,53.0073,53.0142,26392.6447
2010-10-11 15:35:00,76.17,76.18,76.09,76.1,16982.152514872905,53.0142,53.0212,52.9585,52.9655,16982.1525
2010-10-11 15:40:00,76.1,76.2,76.09,76.2,24121.146565711195,52.9655,53.0351,52.9585,53.0351,24121.1466
2010-10-11 15:45:00,76.21,76.27,76.2,76.26,13520.82206598161,53.0421,53.0838,53.0351,53.0769,13520.8221
2010-10-11 15:50:00,76.26,76.31,76.24,76.31,12655.489453758788,53.0769,53.1117,53.0629,53.1117,12655.4895
2010-10-11 15:55:00,76.3,76.31,76.24,76.27,14061.654948620877,53.1047,53.1117,53.0629,53.0838,14061.6549
2010-10-12 09:30:00,75.98,76.1,75.74,75.92,19686.316928069227,52.882,52.9655,52.7149,52.8402,19686.3169
2010-10-12 09:35:00,76.02,76.02,75.65,75.74,7355.327203893997,52.9098,52.9098,52.6523,52.7149,7355.3272
2010-10-12 09:40:00,75.75,75.81,75.68,75.75,11032.990805840996,52.7219,52.7637,52.6732,52.7219,11032.9908
2010-10-12 09:45:00,75.74,75.74,75.59,75.61,19145.484045429963,52.7149,52.7149,52.6105,52.6245,19145.484
2010-10-12 09:50:00,75.59,75.72,75.59,75.59,14602.48783126014,52.6105,52.701,52.6105,52.6105,14602.4878
2010-10-12 09:55:00,75.6,75.71,75.6,75.64,5300.162249864791,52.6175,52.6941,52.6175,52.6453,5300.1622
2010-10-12 10:00:00,75.63,75.74,75.53,75.74,14602.48783126014,52.6384,52.7149,52.5688,52.7149,14602.4878
2010-10-12 10:05:00,75.73,75.76,75.68,75.7,6706.327744726879,52.708,52.7289,52.6732,52.6871,6706.3277
2010-10-12 10:10:00,75.68,75.75,75.67,75.74,9626.825310978908,52.6732,52.7219,52.6662,52.7149,9626.8253
2010-10-12 10:15:00,75.74,75.85,75.74,75.82,16765.819361817197,52.7149,52.7915,52.7149,52.7706,16765.8194
2010-10-12 10:20:00,75.83,75.86,75.81,75.82,13628.988642509465,52.7776,52.7985,52.7637,52.7706,13628.9886
2010-10-12 10:25:00,75.83,75.86,75.78,75.81,13196.322336398052,52.7776,52.7985,52.7428,52.7637,13196.3223
2010-10-12 10:30:00,75.8,75.85,75.8,75.83,21416.98215251488,52.7567,52.7915,52.7567,52.7776,21416.9822
2010-10-12 10:35:00,75.82,75.83,75.81,75.82,14818.820984315846,52.7706,52.7776,52.7637,52.7706,14818.821
2010-10-12 10:40:00,75.82,75.93,75.82,75.9,20876.14926987561,52.7706,52.8472,52.7706,52.8263,20876.1493
2010-10-12 10:45:00,75.9,75.94,75.9,75.9,11357.490535424551,52.8263,52.8541,52.8263,52.8263,11357.4905
2010-10-12 10:50:00,75.92,75.93,75.87,75.89,12114.656571119524,52.8402,52.8472,52.8054,52.8193,12114.6566
2010-10-12 10:55:00,75.9,75.95,75.88,75.89,11573.82368848026,52.8263,52.8611,52.8124,52.8193,11573.8237
2010-10-12 11:00:00,75.9,75.98,75.89,75.96,12114.656571119524,52.8263,52.882,52.8193,52.8681,12114.6566
2010-10-12 11:05:00,75.98,76.02,75.95,75.95,11790.156841535963,52.882,52.9098,52.8611,52.8611,11790.1568
2010-10-12 11:10:00,75.95,75.98,75.93,75.94,5732.828555976204,52.8611,52.882,52.8472,52.8541,5732.8286
2010-10-12 11:15:00,75.94,75.98,75.94,75.94,6057.328285559762,52.8541,52.882,52.8541,52.8541,6057.3283
2010-10-12 11:20:00,75.94,75.95,75.93,75.94,5191.995673336939,52.8541,52.8611,52.8472,52.8541,5191.9957
2010-10-12 11:25:00,75.95,75.98,75.94,75.98,11357.490535424551,52.8611,52.882,52.8541,52.882,11357.4905
2010-10-12 11:30:00,75.98,76.1,75.98,76.1,12439.156300703082,52.882,52.9655,52.882,52.9655,12439.1563
2010-10-12 11:35:00,76.1,76.2,76.1,76.17,4542.9962141698215,52.9655,53.0351,52.9655,53.0142,4542.9962
2010-10-12 11:40:00,76.17,76.18,76.13,76.16,4651.162790697675,53.0142,53.0212,52.9864,53.0073,4651.1628
2010-10-12 11:45:00,76.14,76.16,76.14,76.16,2487.8312601406165,52.9933,53.0073,52.9933,53.0073,2487.8313
2010-10-12 11:50:00,76.15,76.16,76.11,76.16,5516.495402920497,53.0003,53.0073,52.9725,53.0073,5516.4954
2010-10-12 11:55:00,76.14,76.31,76.14,76.3,18496.484586262843,52.9933,53.1117,52.9933,53.1047,18496.4846
2010-10-12 12:00:00,76.31,76.35,76.3,76.3,7571.660356949702,53.1117,53.1395,53.1047,53.1047,7571.6604
2010-10-12 12:05:00,76.3,76.31,76.28,76.29,7571.660356949702,53.1047,53.1117,53.0908,53.0977,7571.6604
2010-10-12 12:10:00,76.29,76.31,76.29,76.3,4759.329367225527,53.0977,53.1117,53.0977,53.1047,4759.3294
2010-10-12 12:15:00,76.31,76.37,76.31,76.35,9410.4921579232,53.1117,53.1534,53.1117,53.1395,9410.4922
2010-10-12 12:20:00,76.35,76.36,76.21,76.22,11032.990805840996,53.1395,53.1465,53.0421,53.049,11032.9908
2010-10-12 12:25:00,76.21,76.21,76.1,76.11,19794.48350459708,53.0421,53.0421,52.9655,52.9725,19794.4835
2010-10-12 12:30:00,76.1,76.13,76.07,76.13,4759.329367225527,52.9655,52.9864,52.9446,52.9864,4759.3294
2010-10-12 12:35:00,76.13,76.16,76.08,76.1,20010.816657652784,52.9864,53.0073,52.9516,52.9655,20010.8167
2010-10-12 12:40:00,76.11,76.11,76.06,76.1,12763.656030286642,52.9725,52.9725,52.9377,52.9655,12763.656
2010-10-12 12:45:00,76.09,76.09,76.08,76.08,3353.16387236344,52.9585,52.9585,52.9516,52.9516,3353.1639
2010-10-12 12:50:00,76.09,76.09,76.03,76.05,11032.990805840996,52.9585,52.9585,52.9168,52.9307,11032.9908
2010-10-12 12:55:00,76.06,76.09,76.06,76.09,15575.987020010816,52.9377,52.9585,52.9377,52.9585,15575.987
2010-10-12 13:00:00,76.09,76.1,76.08,76.1,8220.65981611682,52.9585,52.9655,52.9516,52.9655,8220.6598
2010-10-12 13:05:00,76.1,76.12,76.1,76.11,5624.66197944835,52.9655,52.9794,52.9655,52.9725,5624.662
2010-10-12 13:10:00,76.12,76.12,76.11,76.12,8220.65981611682,52.9794,52.9794,52.9725,52.9794,8220.6598
2010-10-12 13:15:00,76.11,76.12,76.08,76.08,24337.4797187669,52.9725,52.9794,52.9516,52.9516,24337.4797
2010-10-12 13:20:00,76.09,76.1,76.08,76.08,3785.830178474851,52.9585,52.9655,52.9516,52.9516,3785.8302
2010-10-12 13:25:00,76.08,76.1,76.08,76.1,5191.995673336939,52.9516,52.9655,52.9516,52.9655,5191.9957
2010-10-12 13:30:00,76.1,76.1,76.06,76.06,4651.162790697675,52.9655,52.9655,52.9377,52.9377,4651.1628
2010-10-12 13:35:00,76.05,76.05,76.04,76.04,3244.9972958355866,52.9307,52.9307,52.9237,52.9237,3244.9973
2010-10-12 13:40:00,76.04,76.04,76.02,76.02,3461.3304488912927,52.9237,52.9237,52.9098,52.9098,3461.3304
2010-10-12 13:45:00,76.03,76.04,76.02,76.03,9085.992428339645,52.9168,52.9237,52.9098,52.9168,9085.9924
2010-10-12 13:50:00,76.03,76.04,75.98,75.98,12439.156300703082,52.9168,52.9237,52.882,52.882,12439.1563
2010-10-12 13:55:00,75.99,76.03,75.98,76.01,6273.661438615468,52.8889,52.9168,52.882,52.9029,6273.6614
2010-10-12 14:00:00,76.02,76.15,75.94,76.09,32449.972958355866,52.9098,53.0003,52.8541,52.9585,32449.973
2010-10-12 14:05:00,76.1,76.12,76.06,76.1,19361.817198485667,52.9655,52.9794,52.9377,52.9655,19361.8172
2010-10-12 14:10:00,76.1,76.17,76.06,76.1,73120.60573282855,52.9655,53.0142,52.9377,52.9655,73120.6057
2010-10-12 14:15:00,76.1,76.23,76.09,76.2,27582.47701460249,52.9655,53.056,52.9585,53.0351,27582.477
2010-10-12 14:20:00,76.2,76.2,76.08,76.09,11898.323418063816,53.0351,53.0351,52.9516,52.9585,11898.3234
2010-10-12 14:25:00,76.1,76.15,76.09,76.15,5300.162249864791,52.9655,53.0003,52.9585,53.0003,5300.1622
2010-10-12 14:30:00,76.16,76.2,76.03,76.04,13737.155219037317,53.0073,53.0351,52.9168,52.9237,13737.1552
2010-10-12 14:35:00,76.04,76.05,76.02,76.03,10059.491617090318,52.9237,52.9307,52.9098,52.9168,10059.4916
2010-10-12 14:40:00,76.03,76.11,76.02,76.11,15684.153596538668,52.9168,52.9725,52.9098,52.9725,15684.1536
2010-10-12 14:45:00,76.1,76.12,76.08,76.08,26176.3115197404,52.9655,52.9794,52.9516,52.9516,26176.3115
2010-10-12 14:50:00,76.08,76.1,76.07,76.1,30611.141157382368,52.9516,52.9655,52.9446,52.9655,30611.1412
2010-10-12 14:55:00,76.1,76.11,76.07,76.09,20551.64954029205,52.9655,52.9725,52.9446,52.9585,20551.6495
2010-10-12 15:00:00,76.08,76.1,76.02,76.05,64575.446187128175,52.9516,52.9655,52.9098,52.9307,64575.4462
2010-10-12 15:05:00,76.05,76.09,76.04,76.07,21092.48242293132,52.9307,52.9585,52.9237,52.9446,21092.4824
2010-10-12 15:10:00,76.08,76.09,76.06,76.07,28555.97620335316,52.9516,52.9585,52.9377,52.9446,28555.9762
2010-10-12 15:15:00,76.07,76.09,76.03,76.06,44023.79664683613,52.9446,52.9585,52.9168,52.9377,44023.7966
2010-10-12 15:20:00,76.07,76.23,76.03,76.23,30719.30773391022,52.9446,53.056,52.9168,53.056,30719.3077
2010-10-12 15:25:00,76.23,76.27,76.17,76.23,44564.62952947539,53.056,53.0838,53.0142,53.056,44564.6295
2010-10-12 15:30:00,76.23,76.35,76.23,76.33,14277.98810167658,53.056,53.1395,53.056,53.1256,14277.9881
2010-10-12 15:35:00,76.35,76.37,76.24,76.28,28664.14277988101,53.1395,53.1534,53.0629,53.0908,28664.1428
2010-10-12 15:40:00,76.29,76.31,76.24,76.28,31043.80746349378,53.0977,53.1117,53.0629,53.0908,31043.8075
2010-10-12 15:45:00,76.28,76.47,76.28,76.46,62412.11465657112,53.0908,53.223,53.0908,53.2161,62412.1147
2010-10-12 15:50:00,76.46,76.47,76.38,76.38,58193.61817198485,53.2161,53.223,53.1604,53.1604,58193.6182
2010-10-12 15:55:00,76.38,76.39,76.29,76.32,36668.46944294213,53.1604,53.1673,53.0977,53.1186,36668.4694
2010-10-13 09:30:00,76.72,76.72,76.27,76.27,25094.64575446187,53.397,53.397,53.0838,53.0838,25094.6458
2010-10-13 09:35:00,76.22,76.3,76.08,76.19,9410.4921579232,53.049,53.1047,52.9516,53.0281,9410.4922
2010-10-13 09:40:00,76.22,76.29,76.17,76.26,14386.154678204435,53.049,53.0977,53.0142,53.0769,14386.1547
2010-10-13 09:45:00,76.3,76.48,76.25,76.47,15251.487290427258,53.1047,53.23,53.0699,53.223,15251.4873
2010-10-13 09:50:00,76.46,76.46,76.36,76.36,32125.47322877231,53.2161,53.2161,53.1465,53.1465,32125.4732
2010-10-13 09:55:00,76.36,76.36,76.28,76.33,26717.144402379665,53.1465,53.1465,53.0908,53.1256,26717.1444
2010-10-13 10:00:00,76.34,76.6,76.34,76.58,25743.645213628988,53.1325,53.3135,53.1325,53.2996,25743.6452
2010-10-13 10:05:00,76.56,76.59,76.51,76.51,16765.819361817197,53.2857,53.3065,53.2509,53.2509,16765.8194
2010-10-13 10:10:00,76.51,76.51,76.35,76.46,11249.3239588967,53.2509,53.2509,53.1395,53.2161,11249.324
2010-10-13 10:15:00,76.46,76.48,76.4,76.42,64683.61276365603,53.2161,53.23,53.1743,53.1882,64683.6128
2010-10-13 10:20:00,76.42,76.43,76.3,76.3,61654.94862087615,53.1882,53.1952,53.1047,53.1047,61654.9486
2010-10-13 10:25:00,76.32,76.41,76.3,76.35,14494.321254732287,53.1186,53.1813,53.1047,53.1395,14494.3213
2010-10-13 10:30:00,76.35,76.46,76.34,76.45,40346.13304488913,53.1395,53.2161,53.1325,53.2091,40346.133
2010-10-13 10:35:00,76.44,76.44,76.39,76.4,30719.30773391022,53.2021,53.2021,53.1673,53.1743,30719.3077
2010-10-13 10:40:00,76.4,76.43,76.28,76.29,14169.821525148727,53.1743,53.1952,53.0908,53.0977,14169.8215
2010-10-13 10:45:00,76.31,76.31,76.16,76.23,24445.64629529475,53.1117,53.1117,53.0073,53.056,24445.6463
2010-10-13 10:50:00,76.23,76.33,76.23,76.33,23688.480259599783,53.056,53.1256,53.056,53.1256,23688.4803
2010-10-13 10:55:00,76.3,76.36,76.19,76.28,27798.8101676582,53.1047,53.1465,53.0281,53.0908,27798.8102
2010-10-13 11:00:00,76.29,76.36,76.28,76.35,15143.320713899404,53.0977,53.1465,53.0908,53.1395,15143.3207
2010-10-13 11:05:00,76.35,76.36,76.27,76.33,31692.806922660897,53.1395,53.1465,53.0838,53.1256,31692.8069
2010-10-13 11:10:00,76.35,76.45,76.32,76.41,39588.96700919416,53.1395,53.2091,53.1186,53.1813,39588.967
2010-10-13 11:15:00,76.41,76.68,76.4,76.66,29853.9751216874,53.1813,53.3692,53.1743,53.3553,29853.9751
2010-10-13 11:20:00,76.66,76.72,76.6,76.71,34829.63764196863,53.3553,53.397,53.3135,53.3901,34829.6376
2010-10-13 11:25:00,76.72,76.72,76.71,76.72,16982.152514872905,53.397,53.397,53.3901,53.397,16982.1525
2010-10-13 11:30:00,76.71,76.72,76.68,76.68,14061.654948620877,53.3901,53.397,53.3692,53.3692,14061.6549
2010-10-13 11:35:00,76.69,76.71,76.6,76.62,20010.816657652784,53.3761,53.3901,53.3135,53.3274,20010.8167
2010-10-13 11:40:00,76.61,76.65,76.57,76.61,11790.156841535963,53.3205,53.3483,53.2926,53.3205,11790.1568
2010-10-13 11:45:00,76.63,76.66,76.61,76.65,10492.15792320173,53.3344,53.3553,53.3205,53.3483,10492.1579
2010-10-13 11:50:00,76.65,76.65,76.61,76.61,3244.9972958355866,53.3483,53.3483,53.3205,53.3205,3244.9973
2010-10-13 11:55:00,76.6,76.6,76.59,76.59,3028.664142779881,53.3135,53.3135,53.3065,53.3065,3028.6641
2010-10-13 12:00:00,76.59,76.64,76.59,76.61,5732.828555976204,53.3065,53.3413,53.3065,53.3205,5732.8286
2010-10-13 12:05:00,76.62,76.65,76.62,76.63,9194.159004867495,53.3274,53.3483,53.3274,53.3344,9194.159
2010-10-13 12:10:00,76.65,76.69,76.59,76.59,23688.480259599783,53.3483,53.3761,53.3065,53.3065,23688.4803
2010-10-13 12:15:00,76.59,76.62,76.58,76.62,5300.162249864791,53.3065,53.3274,53.2996,53.3274,5300.1622
2010-10-13 12:20:00,76.63,76.66,76.63,76.64,12655.489453758788,53.3344,53.3553,53.3344,53.3413,12655.4895
2010-10-13 12:25:00,76.64,76.7,76.63,76.69,12763.656030286642,53.3413,53.3831,53.3344,53.3761,12763.656
2010-10-13 12:30:00,76.69,76.72,76.67,76.67,6489.994591671173,53.3761,53.397,53.3622,53.3622,6489.9946
2010-10-13 12:35:00,76.68,76.72,76.63,76.72,31584.640346133045,53.3692,53.397,53.3344,53.397,31584.6403
2010-10-13 12:40:00,76.72,76.75,76.7,76.75,26500.81124932396,53.397,53.4179,53.3831,53.4179,26500.8112
2010-10-13 12:45:00,76.75,76.78,76.74,76.77,15900.486749594374,53.4179,53.4388,53.4109,53.4318,15900.4867
2010-10-13 12:50:00,76.77,76.79,76.76,76.77,10816.657652785289,53.4318,53.4457,53.4249,53.4318,10816.6577
2010-10-13 12:55:00,76.77,76.83,76.77,76.83,11898.323418063816,53.4318,53.4736,53.4318,53.4736,11898.3234
2010-10-13 13:00:00,76.82,76.86,76.8,76.82,26933.47755543537,53.4666,53.4945,53.4527,53.4666,26933.4776
2010-10-13 13:05:00,76.82,76.89,76.8,76.8,11249.3239588967,53.4666,53.5153,53.4527,53.4527,11249.324
2010-10-13 13:10:00,76.79,76.81,76.74,76.81,20118.98323418064,53.4457,53.4597,53.4109,53.4597,20118.9832
2010-10-13 13:15:00,76.79,76.9,76.79,76.85,13304.488912925906,53.4457,53.5223,53.4457,53.4875,13304.4889
2010-10-13 13:20:00,76.87,76.92,76.86,76.88,4867.49594375338,53.5014,53.5362,53.4945,53.5084,4867.4959
2010-10-13 13:25:00,76.91,76.91,76.8,76.82,5516.495402920497,53.5293,53.5293,53.4527,53.4666,5516.4954
2010-10-13 13:30:00,76.83,76.86,76.81,76.85,21525.148729042725,53.4736,53.4945,53.4597,53.4875,21525.1487
2010-10-13 13:35:00,76.86,76.91,76.85,76.9,11249.3239588967,53.4945,53.5293,53.4875,53.5223,11249.324
2010-10-13 13:40:00,76.9,76.91,76.87,76.89,7138.994050838291,53.5223,53.5293,53.5014,53.5153,7138.9941
2010-10-13 13:45:00,76.87,76.87,76.83,76.85,12439.156300703082,53.5014,53.5014,53.4736,53.4875,12439.1563
2010-10-13 13:50:00,76.85,76.88,76.84,76.86,6273.661438615468,53.4875,53.5084,53.4805,53.4945,6273.6614
2010-10-13 13:55:00,76.89,76.91,76.84,76.85,16982.152514872905,53.5153,53.5293,53.4805,53.4875,16982.1525
2010-10-13 14:00:00,76.85,76.92,76.83,76.84,27149.81070849108,53.4875,53.5362,53.4736,53.4805,27149.8107
2010-10-13 14:05:00,76.85,76.88,76.85,76.88,18063.81828015144,53.4875,53.5084,53.4875,53.5084,18063.8183
2010-10-13 14:10:00,76.88,76.94,76.86,76.93,21092.48242293132,53.5084,53.5501,53.4945,53.5432,21092.4824
2010-10-13 14:15:00,76.93,76.93,76.88,76.92,20551.64954029205,53.5432,53.5432,53.5084,53.5362,20551.6495
2010-10-13 14:20:00,76.93,76.93,76.86,76.86,13088.1557598702,53.5432,53.5432,53.4945,53.4945,13088.1558
2010-10-13 14:25:00,76.86,76.87,76.74,76.78,19145.484045429963,53.4945,53.5014,53.4109,53.4388,19145.484
2010-10-13 14:30:00,76.78,76.79,76.77,76.79,10167.658193618172,53.4388,53.4457,53.4318,53.4457,10167.6582
2010-10-13 14:35:00,76.79,76.8,76.72,76.72,15684.153596538668,53.4457,53.4527,53.397,53.397,15684.1536
2010-10-13 14:40:00,76.73,76.76,76.72,76.72,9843.158464034614,53.404,53.4249,53.397,53.397,9843.1585
2010-10-13 14:45:00,76.73,76.73,76.62,76.63,11790.156841535963,53.404,53.404,53.3274,53.3344,11790.1568
2010-10-13 14:50:00,76.63,76.67,76.6,76.61,14386.154678204435,53.3344,53.3622,53.3135,53.3205,14386.1547
2010-10-13 14:55:00,76.62,76.65,76.59,76.63,12006.489994591671,53.3274,53.3483,53.3065,53.3344,12006.49
2010-10-13 15:00:00,76.64,76.72,76.63,76.68,14169.821525148727,53.3413,53.397,53.3344,53.3692,14169.8215
2010-10-13 15:05:00,76.68,76.73,76.62,76.72,17739.318550567874,53.3692,53.404,53.3274,53.397,17739.3186
2010-10-13 15:10:00,76.71,76.72,76.65,76.69,36235.80313683072,53.3901,53.397,53.3483,53.3761,36235.8031
2010-10-13 15:15:00,76.71,76.82,76.71,76.78,31584.640346133045,53.3901,53.4666,53.3901,53.4388,31584.6403
2010-10-13 15:20:00,76.77,76.84,76.74,76.76,21092.48242293132,53.4318,53.4805,53.4109,53.4249,21092.4824
2010-10-13 15:25:00,76.77,76.78,76.62,76.63,18820.984315846403,53.4318,53.4388,53.3274,53.3344,18820.9843
2010-10-13 15:30:00,76.61,76.68,76.61,76.65,13520.82206598161,53.3205,53.3692,53.3205,53.3483,13520.8221
2010-10-13 15:35:00,76.65,76.75,76.65,76.66,19902.65008112493,53.3483,53.4179,53.3483,53.3553,19902.6501
2010-10-13 15:40:00,76.66,76.73,76.62,76.73,28880.475932936723,53.3553,53.404,53.3274,53.404,28880.4759
2010-10-13 15:45:00,76.72,76.73,76.59,76.62,40886.96592752839,53.397,53.404,53.3065,53.3274,40886.9659
2010-10-13 15:50:00,76.64,76.64,76.51,76.51,40670.63277447269,53.3413,53.3413,53.2509,53.2509,40670.6328
2010-10-13 15:55:00,76.52,76.68,76.51,76.63,62195.78150351541,53.2578,53.3692,53.2509,53.3344,62195.7815
2010-10-14 09:30:00,75.85,76.6,75.85,76.45,22714.981070849102,52.7915,53.3135,52.7915,53.2091,22714.9811
2010-10-14 09:35:00,76.4,76.49,76.34,76.38,17306.65224445646,53.1743,53.2369,53.1325,53.1604,17306.6522
2010-10-14 09:40:00,76.32,76.49,76.29,76.45,16765.819361817197,53.1186,53.2369,53.0977,53.2091,16765.8194
2010-10-14 09:45:00,76.45,76.47,76.34,76.36,5949.161709031909,53.2091,53.223,53.1325,53.1465,5949.1617
2010-10-14 09:50:00,76.34,76.37,76.31,76.32,7679.826933477555,53.1325,53.1534,53.1117,53.1186,7679.8269
2010-10-14 09:55:00,76.32,76.32,76.09,76.09,7463.49378042185,53.1186,53.1186,52.9585,52.9585,7463.4938
2010-10-14 10:00:00,76.1,76.29,76.09,76.22,33856.13845321796,52.9655,53.0977,52.9585,53.049,33856.1385
2010-10-14 10:05:00,76.23,76.31,76.23,76.28,9626.825310978908,53.056,53.1117,53.056,53.0908,9626.8253
2010-10-14 10:10:00,76.26,76.31,76.25,76.28,11465.657111952409,53.0769,53.1117,53.0699,53.0908,11465.6571
2010-10-14 10:15:00,76.26,76.32,76.26,76.28,14602.48783126014,53.0769,53.1186,53.0769,53.0908,14602.4878
2010-10-14 10:20:00,76.28,76.29,76.22,76.23,17631.15197404002,53.0908,53.0977,53.049,53.056,17631.152
2010-10-14 10:25:00,76.25,76.25,76.18,76.18,6706.327744726879,53.0699,53.0699,53.0212,53.0212,6706.3277
2010-10-14 10:30:00,76.18,76.22,76.12,76.22,9085.992428339645,53.0212,53.049,52.9794,53.049,9085.9924
2010-10-14 10:35:00,76.26,76.32,76.24,76.24,8004.326663061114,53.0769,53.1186,53.0629,53.0629,8004.3267
2010-10-14 10:40:00,76.24,76.24,76.21,76.21,8112.493239588966,53.0629,53.0629,53.0421,53.0421,8112.4932
2010-10-14 10:45:00,76.22,76.23,76.18,76.19,13520.82206598161,53.049,53.056,53.0212,53.0281,13520.8221
2010-10-14 10:50:00,76.2,76.23,76.18,76.2,14277.98810167658,53.0351,53.056,53.0212,53.0351,14277.9881
2010-10-14 10:55:00,76.2,76.2,76.16,76.16,6598.161168199026,53.0351,53.0351,53.0073,53.0073,6598.1612
2010-10-14 11:00:00,76.16,76.19,76.15,76.15,3677.6636019469984,53.0073,53.0281,53.0003,53.0003,3677.6636
2010-10-14 11:05:00,76.16,76.2,76.12,76.2,6814.494321254732,53.0073,53.0351,52.9794,53.0351,6814.4943
2010-10-14 11:10:00,76.23,76.25,76.2,76.23,6057.328285559762,53.056,53.0699,53.0351,53.056,6057.3283
2010-10-14 11:15:00,76.23,76.24,76.17,76.2,4867.49594375338,53.056,53.0629,53.0142,53.0351,4867.4959
2010-10-14 11:20:00,76.22,76.24,76.14,76.14,5624.66197944835,53.049,53.0629,52.9933,52.9933,5624.662
2010-10-14 11:25:00,76.12,76.15,76.08,76.1,9951.325040562466,52.9794,53.0003,52.9516,52.9655,9951.325
2010-10-14 11:30:00,76.14,76.14,76.01,76.03,9518.658734451054,52.9933,52.9933,52.9029,52.9168,9518.6587
2010-10-14 11:35:00,76.01,76.04,75.94,75.95,10275.824770146024,52.9029,52.9237,52.8541,52.8611,10275.8248
2010-10-14 11:40:00,75.94,75.97,75.9,75.9,8436.992969172525,52.8541,52.875,52.8263,52.8263,8436.993
2010-10-14 11:45:00,75.87,75.91,75.78,75.8,12979.989183342346,52.8054,52.8333,52.7428,52.7567,12979.9892
2010-10-14 11:50:00,75.79,75.9,75.76,75.9,8545.159545700379,52.7497,52.8263,52.7289,52.8263,8545.1595
2010-10-14 11:55:00,75.93,75.93,75.87,75.91,4759.329367225527,52.8472,52.8472,52.8054,52.8333,4759.3294
2010-10-14 12:00:00,75.91,75.96,75.91,75.95,11898.323418063816,52.8333,52.8681,52.8333,52.8611,11898.3234
2010-10-14 12:05:00,75.95,75.95,75.86,75.88,5408.328826392644,52.8611,52.8611,52.7985,52.8124,5408.3288
2010-10-14 12:10:00,75.87,75.92,75.87,75.87,12979.989183342346,52.8054,52.8402,52.8054,52.8054,12979.9892
2010-10-14 12:15:00,75.88,75.9,75.81,75.86,15792.320173066522,52.8124,52.8263,52.7637,52.7985,15792.3202
2010-10-14 12:20:00,75.86,75.87,75.77,75.79,8761.492698756085,52.7985,52.8054,52.7358,52.7497,8761.4927
2010-10-14 12:25:00,75.78,75.79,75.73,75.77,6922.660897782585,52.7428,52.7497,52.708,52.7358,6922.6609
2010-10-14 12:30:00,75.77,75.77,75.71,75.74,9734.99188750676,52.7358,52.7358,52.6941,52.7149,9734.9919
2010-10-14 12:35:00,75.74,75.75,75.69,75.7,5732.828555976204,52.7149,52.7219,52.6801,52.6871,5732.8286
2010-10-14 12:40:00,75.71,75.71,75.67,75.69,5191.995673336939,52.6941,52.6941,52.6662,52.6801,5191.9957
2010-10-14 12:45:00,75.69,75.7,75.66,75.66,9194.159004867495,52.6801,52.6871,52.6593,52.6593,9194.159
2010-10-14 12:50:00,75.67,75.72,75.66,75.7,5840.995132504056,52.6662,52.701,52.6593,52.6871,5840.9951
2010-10-14 12:55:00,75.72,75.72,75.65,75.66,4651.162790697675,52.701,52.701,52.6523,52.6593,4651.1628
2010-10-14 13:00:00,75.67,75.71,75.62,75.71,5083.829096809086,52.6662,52.6941,52.6314,52.6941,5083.8291
2010-10-14 13:05:00,75.69,75.71,75.49,75.54,14494.321254732287,52.6801,52.6941,52.5409,52.5757,14494.3213
2010-10-14 13:10:00,75.52,75.56,75.5,75.53,10492.15792320173,52.5618,52.5897,52.5479,52.5688,10492.1579
2010-10-14 13:15:00,75.54,75.54,75.47,75.47,4542.9962141698215,52.5757,52.5757,52.527,52.527,4542.9962
2010-10-14 13:20:00,75.49,75.51,75.44,75.46,7679.826933477555,52.5409,52.5549,52.5061,52.5201,7679.8269
2010-10-14 13:25:00,75.46,75.49,75.41,75.43,23580.31368307193,52.5201,52.5409,52.4853,52.4992,23580.3137
2010-10-14 13:30:00,75.42,75.54,75.41,75.5,10600.324499729582,52.4922,52.5757,52.4853,52.5479,10600.3245
2010-10-14 13:35:00,75.53,75.61,75.52,75.56,12222.823147647376,52.5688,52.6245,52.5618,52.5897,12222.8231
2010-10-14 13:40:00,75.59,75.63,75.59,75.59,8328.826392644673,52.6105,52.6384,52.6105,52.6105,8328.8264
2010-10-14 13:45:00,75.59,75.61,75.56,75.58,6706.327744726879,52.6105,52.6245,52.5897,52.6036,6706.3277
2010-10-14 13:50:00,75.59,75.62,75.57,75.61,11032.990805840996,52.6105,52.6314,52.5966,52.6245,11032.9908
2010-10-14 13:55:00,75.64,75.68,75.63,75.66,2487.8312601406165,52.6453,52.6732,52.6384,52.6593,2487.8313
2010-10-14 14:00:00,75.66,75.67,75.61,75.61,4651.162790697675,52.6593,52.6662,52.6245,52.6245,4651.1628
2010-10-14 14:05:00,75.61,75.61,75.58,75.6,8112.493239588966,52.6245,52.6245,52.6036,52.6175,8112.4932
2010-10-14 14:10:00,75.61,75.62,75.56,75.59,5732.828555976204,52.6245,52.6314,52.5897,52.6105,5732.8286
2010-10-14 14:15:00,75.59,75.62,75.57,75.58,7138.994050838291,52.6105,52.6314,52.5966,52.6036,7138.9941
2010-10-14 14:20:00,75.61,75.65,75.58,75.58,9410.4921579232,52.6245,52.6523,52.6036,52.6036,9410.4922
2010-10-14 14:25:00,75.58,75.6,75.51,75.53,16441.31963223364,52.6036,52.6175,52.5549,52.5688,16441.3196
2010-10-14 14:30:00,75.53,75.55,75.49,75.5,7463.49378042185,52.5688,52.5827,52.5409,52.5479,7463.4938
2010-10-14 14:35:00,75.5,75.51,75.44,75.5,13412.655489453758,52.5479,52.5549,52.5061,52.5479,13412.6555
2010-10-14 14:40:00,75.49,75.49,75.43,75.44,9951.325040562466,52.5409,52.5409,52.4992,52.5061,9951.325
2010-10-14 14:45:00,75.44,75.45,75.36,75.38,23688.480259599783,52.5061,52.5131,52.4505,52.4644,23688.4803
2010-10-14 14:50:00,75.38,75.49,75.38,75.49,10275.824770146024,52.4644,52.5409,52.4644,52.5409,10275.8248
2010-10-14 14:55:00,75.48,75.52,75.38,75.39,14818.820984315846,52.534,52.5618,52.4644,52.4713,14818.821
2010-10-14 15:00:00,75.39,75.39,75.3,75.32,16549.486208761493,52.4713,52.4713,52.4087,52.4226,16549.4862
2010-10-14 15:05:00,75.32,75.38,75.27,75.36,33207.13899405084,52.4226,52.4644,52.3878,52.4505,33207.139
2010-10-14 15:10:00,75.37,75.47,75.35,75.47,19361.817198485667,52.4574,52.527,52.4435,52.527,19361.8172
2010-10-14 15:15:00,75.46,75.49,75.43,75.47,8653.32612222823,52.5201,52.5409,52.4992,52.527,8653.3261
2010-10-14 15:20:00,75.47,75.64,75.47,75.62,21092.48242293132,52.527,52.6453,52.527,52.6314,21092.4824
2010-10-14 15:25:00,75.61,75.61,75.54,75.54,8220.65981611682,52.6245,52.6245,52.5757,52.5757,8220.6598
2010-10-14 15:30:00,75.56,75.62,75.52,75.61,13845.32179556517,52.5897,52.6314,52.5618,52.6245,13845.3218
2010-10-14 15:35:00,75.61,75.75,75.61,75.74,27906.97674418605,52.6245,52.7219,52.6245,52.7149,27906.9767
2010-10-14 15:40:00,75.74,75.76,75.7,75.72,28555.97620335316,52.7149,52.7289,52.6871,52.701,28555.9762
2010-10-14 15:45:00,75.72,75.77,75.7,75.74,25959.97836668469,52.701,52.7358,52.6871,52.7149,25959.9784
2010-10-14 15:50:00,75.74,75.85,75.73,75.79,23039.480800432662,52.7149,52.7915,52.708,52.7497,23039.4808
2010-10-14 15:55:00,75.78,75.9,75.78,75.86,44564.62952947539,52.7428,52.8263,52.7428,52.7985,44564.6295
2010-10-15 09:30:00,76.6,76.69,76.44,76.69,145916.71173607354,53.3135,53.3761,53.2021,53.3761,145916.7117
2010-10-15 09:35:00,76.68,76.69,76.54,76.59,12114.656571119524,53.3692,53.3761,53.2717,53.3065,12114.6566
2010-10-15 09:40:00,76.64,76.69,76.46,76.46,20984.31584640346,53.3413,53.3761,53.2161,53.2161,20984.3158
2010-10-15 09:45:00,76.48,76.6,76.45,76.55,17090.319091400757,53.23,53.3135,53.2091,53.2787,17090.3191
2010-10-15 09:50:00,76.55,76.56,76.41,76.41,6057.328285559762,53.2787,53.2857,53.1813,53.1813,6057.3283
2010-10-15 09:55:00,76.37,76.42,76.19,76.25,11032.990805840996,53.1534,53.1882,53.0281,53.0699,11032.9908
2010-10-15 10:00:00,76.21,76.32,76.12,76.12,12222.823147647376,53.0421,53.1186,52.9794,52.9794,12222.8231
2010-10-15 10:05:00,76.1,76.2,75.98,76.06,12871.822606814494,52.9655,53.0351,52.882,52.9377,12871.8226
2010-10-15 10:10:00,76.08,76.08,75.69,75.75,15467.820443482964,52.9516,52.9516,52.6801,52.7219,15467.8204
2010-10-15 10:15:00,75.74,75.79,75.58,75.74,7896.160086533261,52.7149,52.7497,52.6036,52.7149,7896.1601
2010-10-15 10:20:00,75.74,75.77,75.61,75.75,10275.824770146024,52.7149,52.7358,52.6245,52.7219,10275.8248
2010-10-15 10:25:00,75.74,75.75,75.65,75.74,5624.66197944835,52.7149,52.7219,52.6523,52.7149,5624.662
2010-10-15 10:30:00,75.73,75.74,75.56,75.74,15467.820443482964,52.708,52.7149,52.5897,52.7149,15467.8204
2010-10-15 10:35:00,75.74,75.85,75.72,75.74,11898.323418063816,52.7149,52.7915,52.701,52.7149,11898.3234
2010-10-15 10:40:00,75.74,75.8,75.74,75.79,2704.164413196322,52.7149,52.7567,52.7149,52.7497,2704.1644
2010-10-15 10:45:00,75.79,75.79,75.61,75.61,4542.9962141698215,52.7497,52.7497,52.6245,52.6245,4542.9962
2010-10-15 10:50:00,75.59,75.61,75.52,75.61,20767.98269334776,52.6105,52.6245,52.5618,52.6245,20767.9827
2010-10-15 10:55:00,75.61,75.63,75.57,75.58,12763.656030286642,52.6245,52.6384,52.5966,52.6036,12763.656
2010-10-15 11:00:00,75.58,75.63,75.57,75.6,18929.15089237425,52.6036,52.6384,52.5966,52.6175,18929.1509
2010-10-15 11:05:00,75.59,75.79,75.59,75.79,17414.818820984314,52.6105,52.7497,52.6105,52.7497,17414.8188
2010-10-15 11:10:00,75.8,75.86,75.78,75.81,22282.314764737694,52.7567,52.7985,52.7428,52.7637,22282.3148
2010-10-15 11:15:00,75.81,76.03,75.8,75.95,16008.653326122228,52.7637,52.9168,52.7567,52.8611,16008.6533
2010-10-15 11:20:00,75.94,75.98,75.86,75.88,9194.159004867495,52.8541,52.882,52.7985,52.8124,9194.159
2010-10-15 11:25:00,75.88,75.94,75.86,75.92,5624.66197944835,52.8124,52.8541,52.7985,52.8402,5624.662
2010-10-15 11:30:00,75.91,76.04,75.87,76.01,10600.324499729582,52.8333,52.9237,52.8054,52.9029,10600.3245
2010-10-15 11:35:00,76.02,76.07,75.98,75.99,12763.656030286642,52.9098,52.9446,52.882,52.8889,12763.656
2010-10-15 11:40:00,76.0,76.05,75.99,76.03,4867.49594375338,52.8959,52.9307,52.8889,52.9168,4867.4959
2010-10-15 11:45:00,76.03,76.06,75.97,75.98,4759.329367225527,52.9168,52.9377,52.875,52.882,4759.3294
2010-10-15 11:50:00,75.95,75.95,75.75,75.79,6273.661438615468,52.8611,52.8611,52.7219,52.7497,6273.6614
2010-10-15 11:55:00,75.8,75.8,75.61,75.61,5732.828555976204,52.7567,52.7567,52.6245,52.6245,5732.8286
2010-10-15 12:00:00,75.62,75.63,75.51,75.62,18820.984315846403,52.6314,52.6384,52.5549,52.6314,18820.9843
2010-10-15 12:05:00,75.62,75.62,75.45,75.49,20659.8161168199,52.6314,52.6314,52.5131,52.5409,20659.8161
2010-10-15 12:10:00,75.52,75.52,75.44,75.45,7247.160627366144,52.5618,52.5618,52.5061,52.5131,7247.1606
2010-10-15 12:15:00,75.45,75.6,75.45,75.6,8328.826392644673,52.5131,52.6175,52.5131,52.6175,8328.8264
2010-10-15 12:20:00,75.61,75.71,75.61,75.7,2812.330989724175,52.6245,52.6941,52.6245,52.6871,2812.331
2010-10-15 12:25:00,75.71,75.76,75.7,75.76,2055.164954029205,52.6941,52.7289,52.6871,52.7289,2055.165
2010-10-15 12:30:00,75.75,75.89,75.75,75.8,13088.1557598702,52.7219,52.8193,52.7219,52.7567,13088.1558
2010-10-15 12:35:00,75.76,75.84,75.72,75.84,9085.992428339645,52.7289,52.7845,52.701,52.7845,9085.9924
2010-10-15 12:40:00,75.84,75.85,75.77,75.77,4759.329367225527,52.7845,52.7915,52.7358,52.7358,4759.3294
2010-10-15 12:45:00,75.77,75.79,75.72,75.78,7679.826933477555,52.7358,52.7497,52.701,52.7428,7679.8269
2010-10-15 12:50:00,75.81,75.82,75.73,75.74,6598.161168199026,52.7637,52.7706,52.708,52.7149,6598.1612
2010-10-15 12:55:00,75.74,75.77,75.72,75.75,4434.8296376419685,52.7149,52.7358,52.701,52.7219,4434.8296
2010-10-15 13:00:00,75.77,75.81,75.75,75.81,3893.996755002704,52.7358,52.7637,52.7219,52.7637,3893.9968
2010-10-15 13:05:00,75.81,75.91,75.8,75.89,12763.656030286642,52.7637,52.8333,52.7567,52.8193,12763.656
2010-10-15 13:10:00,75.89,75.92,75.78,75.8,19145.484045429963,52.8193,52.8402,52.7428,52.7567,19145.484
2010-10-15 13:15:00,75.81,75.83,75.73,75.74,7247.160627366144,52.7637,52.7776,52.708,52.7149,7247.1606
2010-10-15 13:20:00,75.74,75.79,75.74,75.76,3785.830178474851,52.7149,52.7497,52.7149,52.7289,3785.8302
2010-10-15 13:25:00,75.77,75.86,75.75,75.86,3785.830178474851,52.7358,52.7985,52.7219,52.7985,3785.8302
2010-10-15 13:30:00,75.86,75.87,75.86,75.87,2271.4981070849108,52.7985,52.8054,52.7985,52.8054,2271.4981
2010-10-15 13:35:00,75.87,75.87,75.77,75.79,13628.988642509465,52.8054,52.8054,52.7358,52.7497,13628.9886
2010-10-15 13:40:00,75.8,75.81,75.7,75.71,7138.994050838291,52.7567,52.7637,52.6871,52.6941,7138.9941
2010-10-15 13:45:00,75.72,75.72,75.59,75.7,5732.828555976204,52.701,52.701,52.6105,52.6871,5732.8286
2010-10-15 13:50:00,75.7,75.75,75.66,75.66,6057.328285559762,52.6871,52.7219,52.6593,52.6593,6057.3283
2010-10-15 13:55:00,75.66,75.68,75.54,75.64,11681.990265008111,52.6593,52.6732,52.5757,52.6453,11681.9903
2010-10-15 14:00:00,75.63,75.63,75.42,75.43,26825.31097890752,52.6384,52.6384,52.4922,52.4992,26825.311
2010-10-15 14:05:00,75.44,75.45,75.38,75.42,32233.63980530016,52.5061,52.5131,52.4644,52.4922,32233.6398
2010-10-15 14:10:00,75.42,75.49,75.38,75.48,21092.48242293132,52.4922,52.5409,52.4644,52.534,21092.4824
2010-10-15 14:15:00,75.49,75.54,75.48,75.52,11141.157382368849,52.5409,52.5757,52.534,52.5618,11141.1574
2010-10-15 14:20:00,75.5,75.53,75.41,75.42,14818.820984315846,52.5479,52.5688,52.4853,52.4922,14818.821
2010-10-15 14:25:00,75.42,75.44,75.38,75.44,13520.82206598161,52.4922,52.5061,52.4644,52.5061,13520.8221
2010-10-15 14:30:00,75.46,75.51,75.45,75.51,10600.324499729582,52.5201,52.5549,52.5131,52.5549,10600.3245
2010-10-15 14:35:00,75.5,75.54,75.48,75.5,24012.979989183343,52.5479,52.5757,52.534,52.5479,24012.98
2010-10-15 14:40:00,75.51,75.51,75.41,75.42,10600.324499729582,52.5549,52.5549,52.4853,52.4922,10600.3245
2010-10-15 14:45:00,75.43,75.43,75.36,75.36,14926.9875608437,52.4992,52.4992,52.4505,52.4505,14926.9876
2010-10-15 14:50:00,75.36,75.43,75.34,75.39,31584.640346133045,52.4505,52.4992,52.4365,52.4713,31584.6403
2010-10-15 14:55:00,75.4,75.4,75.31,75.31,33964.30502974581,52.4783,52.4783,52.4157,52.4157,33964.305
2010-10-15 15:00:00,75.31,75.36,75.28,75.29,33639.80530016225,52.4157,52.4505,52.3948,52.4017,33639.8053
2010-10-15 15:05:00,75.28,75.28,75.18,75.25,33207.13899405084,52.3948,52.3948,52.3252,52.3739,33207.139
2010-10-15 15:10:00,75.27,75.31,75.25,75.3,51919.956733369385,52.3878,52.4157,52.3739,52.4087,51919.9567
2010-10-15 15:15:00,75.29,75.3,75.26,75.27,49107.625743645214,52.4017,52.4087,52.3809,52.3878,49107.6257
2010-10-15 15:20:00,75.27,75.29,75.25,75.28,21200.648999459165,52.3878,52.4017,52.3739,52.3948,21200.649
2010-10-15 15:25:00,75.28,75.3,75.21,75.22,28339.64305029745,52.3948,52.4087,52.3461,52.353,28339.6431
2010-10-15 15:30:00,75.22,75.29,75.21,75.27,32774.47268793943,52.353,52.4017,52.3461,52.3878,32774.4727
2010-10-15 15:35:00,75.26,75.36,75.26,75.35,21849.648458626285,52.3809,52.4505,52.3809,52.4435,21849.6485
2010-10-15 15:40:00,75.36,75.38,75.35,75.37,20659.8161168199,52.4505,52.4644,52.4435,52.4574,20659.8161
2010-10-15 15:45:00,75.37,75.51,75.36,75.51,37750.13520822066,52.4574,52.5549,52.4505,52.5549,37750.1352
2010-10-15 15:50:00,75.5,75.53,75.45,75.5,35911.30340724716,52.5479,52.5688,52.5131,52.5479,35911.3034
2010-10-15 15:55:00,75.48,75.5,75.36,75.45,76690.1027582477,52.534,52.5479,52.4505,52.5131,76690.1028
2010-10-18 09:30:00,75.61,75.91,75.61,75.66,16549.486208761493,52.6245,52.8333,52.6245,52.6593,16549.4862
2010-10-18 09:35:00,75.66,75.81,75.56,75.81,10924.824229313142,52.6593,52.7637,52.5897,52.7637,10924.8242
2010-10-18 09:40:00,75.81,75.99,75.78,75.97,21525.148729042725,52.7637,52.8889,52.7428,52.875,21525.1487
2010-10-18 09:45:00,75.98,76.1,75.97,76.1,13953.488372093025,52.882,52.9655,52.875,52.9655,13953.4884
2010-10-18 09:50:00,76.07,76.16,76.07,76.13,20227.14981070849,52.9446,53.0073,52.9446,52.9864,20227.1498
2010-10-18 09:55:00,76.14,76.22,76.13,76.18,12330.98972417523,52.9933,53.049,52.9864,53.0212,12330.9897
2010-10-18 10:00:00,76.17,76.22,76.15,76.15,18820.984315846403,53.0142,53.049,53.0003,53.0003,18820.9843
2010-10-18 10:05:00,76.16,76.23,76.15,76.21,13628.988642509465,53.0073,53.056,53.0003,53.0421,13628.9886
2010-10-18 10:10:00,76.2,76.41,76.2,76.4,15035.154137371552,53.0351,53.1813,53.0351,53.1743,15035.1541
2010-10-18 10:15:00,76.41,76.41,76.33,76.34,11032.990805840996,53.1813,53.1813,53.1256,53.1325,11032.9908
2010-10-18 10:20:00,76.34,76.35,76.34,76.34,6057.328285559762,53.1325,53.1395,53.1325,53.1325,6057.3283
2010-10-18 10:25:00,76.35,76.35,76.3,76.34,11898.323418063816,53.1395,53.1395,53.1047,53.1325,11898.3234
2010-10-18 10:30:00,76.34,76.35,76.3,76.3,18280.15143320714,53.1325,53.1395,53.1047,53.1047,18280.1514
2010-10-18 10:35:00,76.3,76.38,76.27,76.37,27474.31043807464,53.1047,53.1604,53.0838,53.1534,27474.3104
2010-10-18 10:40:00,76.36,76.43,76.32,76.43,20227.14981070849,53.1465,53.1952,53.1186,53.1952,20227.1498
2010-10-18 10:45:00,76.41,76.47,76.39,76.46,18929.15089237425,53.1813,53.223,53.1673,53.2161,18929.1509
2010-10-18 10:50:00,76.46,76.52,76.45,76.5,9302.32558139535,53.2161,53.2578,53.2091,53.2439,9302.3256
2010-10-18 10:55:00,76.5,76.56,76.48,76.55,4867.49594375338,53.2439,53.2857,53.23,53.2787,4867.4959
2010-10-18 11:00:00,76.56,76.56,76.47,76.47,9626.825310978908,53.2857,53.2857,53.223,53.223,9626.8253
2010-10-18 11:05:00,76.46,76.48,76.37,76.39,9410.4921579232,53.2161,53.23,53.1534,53.1673,9410.4922
2010-10-18 11:10:00,76.34,76.34,76.23,76.25,7030.8274743104375,53.1325,53.1325,53.056,53.0699,7030.8275
2010-10-18 11:15:00,76.26,76.28,76.24,76.25,7679.826933477555,53.0769,53.0908,53.0629,53.0699,7679.8269
2010-10-18 11:20:00,76.23,76.3,76.23,76.23,6598.161168199026,53.056,53.1047,53.056,53.056,6598.1612
2010-10-18 11:25:00,76.27,76.31,76.25,76.31,3893.996755002704,53.0838,53.1117,53.0699,53.1117,3893.9968
2010-10-18 11:30:00,76.31,76.35,76.3,76.34,10492.15792320173,53.1117,53.1395,53.1047,53.1325,10492.1579
2010-10-18 11:35:00,76.3,76.33,76.25,76.27,21308.81557598702,53.1047,53.1256,53.0699,53.0838,21308.8156
2010-10-18 11:40:00,76.27,76.34,76.27,76.33,7030.8274743104375,53.0838,53.1325,53.0838,53.1256,7030.8275
2010-10-18 11:45:00,76.35,76.42,76.32,76.42,5516.495402920497,53.1395,53.1882,53.1186,53.1882,5516.4954
2010-10-18 11:50:00,76.41,76.47,76.39,76.41,6165.494862087615,53.1813,53.223,53.1673,53.1813,6165.4949
2010-10-18 11:55:00,76.42,76.47,76.41,76.47,5408.328826392644,53.1882,53.223,53.1813,53.223,5408.3288
2010-10-18 12:00:00,76.48,76.54,76.48,76.52,9843.158464034614,53.23,53.2717,53.23,53.2578,9843.1585
2010-10-18 12:05:00,76.53,76.62,76.52,76.61,7896.160086533261,53.2648,53.3274,53.2578,53.3205,7896.1601
2010-10-18 12:10:00,76.62,76.64,76.59,76.61,7787.993510005408,53.3274,53.3413,53.3065,53.3205,7787.9935
2010-10-18 12:15:00,76.62,76.71,76.62,76.69,12114.656571119524,53.3274,53.3901,53.3274,53.3761,12114.6566
2010-10-18 12:20:00,76.69,76.69,76.68,76.68,10059.491617090318,53.3761,53.3761,53.3692,53.3692,10059.4916
2010-10-18 12:25:00,76.68,76.69,76.63,76.64,14710.654407787992,53.3692,53.3761,53.3344,53.3413,14710.6544
2010-10-18 12:30:00,76.64,76.65,76.55,76.56,11465.657111952409,53.3413,53.3483,53.2787,53.2857,11465.6571
2010-10-18 12:35:00,76.56,76.59,76.55,76.56,11141.157382368849,53.2857,53.3065,53.2787,53.2857,11141.1574
2010-10-18 12:40:00,76.57,76.57,76.53,76.54,13088.1557598702,53.2926,53.2926,53.2648,53.2717,13088.1558
2010-10-18 12:45:00,76.54,76.56,76.54,76.55,7463.49378042185,53.2717,53.2857,53.2717,53.2787,7463.4938
2010-10-18 12:50:00,76.55,76.59,76.53,76.53,17090.319091400757,53.2787,53.3065,53.2648,53.2648,17090.3191
2010-10-18 12:55:00,76.53,76.59,76.53,76.59,6165.494862087615,53.2648,53.3065,53.2648,53.3065,6165.4949
2010-10-18 13:00:00,76.58,76.59,76.55,76.56,8328.826392644673,53.2996,53.3065,53.2787,53.2857,8328.8264
2010-10-18 13:05:00,76.58,76.58,76.44,76.47,14061.654948620877,53.2996,53.2996,53.2021,53.223,14061.6549
2010-10-18 13:10:00,76.47,76.51,76.46,76.51,5300.162249864791,53.223,53.2509,53.2161,53.2509,5300.1622
2010-10-18 13:15:00,76.49,76.55,76.49,76.54,7030.8274743104375,53.2369,53.2787,53.2369,53.2717,7030.8275
2010-10-18 13:20:00,76.55,76.59,76.55,76.58,4110.32990805841,53.2787,53.3065,53.2787,53.2996,4110.3299
2010-10-18 13:25:00,76.58,76.58,76.52,76.52,3677.6636019469984,53.2996,53.2996,53.2578,53.2578,3677.6636
2010-10-18 13:30:00,76.51,76.53,76.48,76.48,7138.994050838291,53.2509,53.2648,53.23,53.23,7138.9941
2010-10-18 13:35:00,76.49,76.51,76.48,76.49,6598.161168199026,53.2369,53.2509,53.23,53.2369,6598.1612
2010-10-18 13:40:00,76.5,76.5,76.47,76.48,8977.82585181179,53.2439,53.2439,53.223,53.23,8977.8259
2010-10-18 13:45:00,76.5,76.58,76.48,76.58,4434.8296376419685,53.2439,53.2996,53.23,53.2996,4434.8296
2010-10-18 13:50:00,76.58,76.58,76.52,76.53,7571.660356949702,53.2996,53.2996,53.2578,53.2648,7571.6604
2010-10-18 13:55:00,76.54,76.55,76.48,76.5,4002.163331530557,53.2717,53.2787,53.23,53.2439,4002.1633
2010-10-18 14:00:00,76.52,76.52,76.37,76.37,15359.65386695511,53.2578,53.2578,53.1534,53.1534,15359.6539
2010-10-18 14:05:00,76.37,76.42,76.32,76.41,12763.656030286642,53.1534,53.1882,53.1186,53.1813,12763.656
2010-10-18 14:10:00,76.42,76.47,76.41,76.43,7355.327203893997,53.1882,53.223,53.1813,53.1952,7355.3272
2010-10-18 14:15:00,76.45,76.5,76.44,76.5,4975.662520281233,53.2091,53.2439,53.2021,53.2439,4975.6625
2010-10-18 14:20:00,76.49,76.56,76.48,76.49,14386.154678204435,53.2369,53.2857,53.23,53.2369,14386.1547
2010-10-18 14:25:00,76.48,76.54,76.48,76.51,10924.824229313142,53.23,53.2717,53.23,53.2509,10924.8242
2010-10-18 14:30:00,76.5,76.53,76.49,76.51,8220.65981611682,53.2439,53.2648,53.2369,53.2509,8220.6598
2010-10-18 14:35:00,76.5,76.51,76.47,76.49,9194.159004867495,53.2439,53.2509,53.223,53.2369,9194.159
2010-10-18 14:40:00,76.48,76.48,76.44,76.44,11357.490535424551,53.23,53.23,53.2021,53.2021,11357.4905
2010-10-18 14:45:00,76.44,76.46,76.41,76.45,20659.8161168199,53.2021,53.2161,53.1813,53.2091,20659.8161
2010-10-18 14:50:00,76.45,76.48,76.44,76.47,6381.828015143321,53.2091,53.23,53.2021,53.223,6381.828
2010-10-18 14:55:00,76.48,76.53,76.47,76.51,7138.994050838291,53.23,53.2648,53.223,53.2509,7138.9941
2010-10-18 15:00:00,76.5,76.55,76.5,76.53,9085.992428339645,53.2439,53.2787,53.2439,53.2648,9085.9924
2010-10-18 15:05:00,76.52,76.73,76.52,76.72,14061.654948620877,53.2578,53.404,53.2578,53.397,14061.6549
2010-10-18 15:10:00,76.73,76.73,76.6,76.61,8545.159545700379,53.404,53.404,53.3135,53.3205,8545.1595
2010-10-18 15:15:00,76.59,76.63,76.58,76.58,7030.8274743104375,53.3065,53.3344,53.2996,53.2996,7030.8275
2010-10-18 15:20:00,76.56,76.58,76.54,76.58,14169.821525148727,53.2857,53.2996,53.2717,53.2996,14169.8215
2010-10-18 15:25:00,76.58,76.61,76.57,76.6,8220.65981611682,53.2996,53.3205,53.2926,53.3135,8220.6598
2010-10-18 15:30:00,76.6,76.68,76.59,76.66,16441.31963223364,53.3135,53.3692,53.3065,53.3553,16441.3196
2010-10-18 15:35:00,76.66,76.74,76.66,76.73,11790.156841535963,53.3553,53.4109,53.3553,53.404,11790.1568
2010-10-18 15:40:00,76.73,76.73,76.69,76.69,12006.489994591671,53.404,53.404,53.3761,53.3761,12006.49
2010-10-18 15:45:00,76.71,76.71,76.65,76.7,12330.98972417523,53.3901,53.3901,53.3483,53.3831,12330.9897
2010-10-18 15:50:00,76.7,76.7,76.66,76.67,15575.987020010816,53.3831,53.3831,53.3553,53.3622,15575.987
2010-10-18 15:55:00,76.67,76.68,76.59,76.66,39913.46673877772,53.3622,53.3692,53.3065,53.3553,39913.4667
2010-10-19 09:30:00,75.7,75.82,75.13,75.45,18604.6511627907,52.6871,52.7706,52.2904,52.5131,18604.6512
2010-10-19 09:35:00,75.43,75.83,75.37,75.82,5300.162249864791,52.4992,52.7776,52.4574,52.7706,5300.1622
2010-10-19 09:40:00,75.82,75.86,75.57,75.58,8545.159545700379,52.7706,52.7985,52.5966,52.6036,8545.1595
2010-10-19 09:45:00,75.57,75.59,75.37,75.42,8220.65981611682,52.5966,52.6105,52.4574,52.4922,8220.6598
2010-10-19 09:50:00,75.42,75.46,75.21,75.21,11141.157382368849,52.4922,52.5201,52.3461,52.3461,11141.1574
2010-10-19 09:55:00,75.23,75.34,75.15,75.34,9085.992428339645,52.36,52.4365,52.3043,52.4365,9085.9924
2010-10-19 10:00:00,75.31,75.48,75.28,75.41,15143.320713899404,52.4157,52.534,52.3948,52.4853,15143.3207
2010-10-19 10:05:00,75.42,75.42,75.26,75.36,12006.489994591671,52.4922,52.4922,52.3809,52.4505,12006.49
2010-10-19 10:10:00,75.36,75.47,75.35,75.46,7787.993510005408,52.4505,52.527,52.4435,52.5201,7787.9935
2010-10-19 10:15:00,75.46,75.58,75.41,75.5,14926.9875608437,52.5201,52.6036,52.4853,52.5479,14926.9876
2010-10-19 10:20:00,75.49,75.6,75.46,75.5,8112.493239588966,52.5409,52.6175,52.5201,52.5479,8112.4932
2010-10-19 10:25:00,75.49,75.56,75.44,75.53,11141.157382368849,52.5409,52.5897,52.5061,52.5688,11141.1574
2010-10-19 10:30:00,75.52,75.67,75.52,75.57,13304.488912925906,52.5618,52.6662,52.5618,52.5966,13304.4889
2010-10-19 10:35:00,75.58,75.58,75.43,75.43,20984.31584640346,52.6036,52.6036,52.4992,52.4992,20984.3158
2010-10-19 10:40:00,75.44,75.61,75.44,75.54,7463.49378042185,52.5061,52.6245,52.5061,52.5757,7463.4938
2010-10-19 10:45:00,75.55,75.74,75.55,75.71,5300.162249864791,52.5827,52.7149,52.5827,52.6941,5300.1622
2010-10-19 10:50:00,75.73,75.84,75.73,75.84,8761.492698756085,52.708,52.7845,52.708,52.7845,8761.4927
2010-10-19 10:55:00,75.84,75.98,75.84,75.87,10383.991346673878,52.7845,52.882,52.7845,52.8054,10383.9913
2010-10-19 11:00:00,75.86,75.87,75.77,75.8,7571.660356949702,52.7985,52.8054,52.7358,52.7567,7571.6604
2010-10-19 11:05:00,75.79,75.79,75.68,75.73,8869.659275283937,52.7497,52.7497,52.6732,52.708,8869.6593
2010-10-19 11:10:00,75.71,75.79,75.69,75.75,12006.489994591671,52.6941,52.7497,52.6801,52.7219,12006.49
2010-10-19 11:15:00,75.75,75.83,75.75,75.79,3028.664142779881,52.7219,52.7776,52.7219,52.7497,3028.6641
2010-10-19 11:20:00,75.78,75.79,75.7,75.72,10383.991346673878,52.7428,52.7497,52.6871,52.701,10383.9913
2010-10-19 11:25:00,75.72,75.82,75.72,75.77,9626.825310978908,52.701,52.7706,52.701,52.7358,9626.8253
2010-10-19 11:30:00,75.76,75.84,75.76,75.8,6165.494862087615,52.7289,52.7845,52.7289,52.7567,6165.4949
2010-10-19 11:35:00,75.79,75.92,75.79,75.92,3569.4970254191453,52.7497,52.8402,52.7497,52.8402,3569.497
2010-10-19 11:40:00,75.92,75.94,75.87,75.87,3461.3304488912927,52.8402,52.8541,52.8054,52.8054,3461.3304
2010-10-19 11:45:00,75.89,76.05,75.89,76.01,5300.162249864791,52.8193,52.9307,52.8193,52.9029,5300.1622
2010-10-19 11:50:00,76.0,76.0,75.95,75.95,4110.32990805841,52.8959,52.8959,52.8611,52.8611,4110.3299
2010-10-19 11:55:00,75.95,76.01,75.95,75.98,3028.664142779881,52.8611,52.9029,52.8611,52.882,3028.6641
2010-10-19 12:00:00,75.98,76.01,75.98,75.99,2704.164413196322,52.882,52.9029,52.882,52.8889,2704.1644
2010-10-19 12:05:00,76.0,76.0,75.93,75.93,3893.996755002704,52.8959,52.8959,52.8472,52.8472,3893.9968
2010-10-19 12:10:00,75.93,75.93,75.86,75.86,2595.997836668469,52.8472,52.8472,52.7985,52.7985,2595.9978
2010-10-19 12:15:00,75.87,75.91,75.87,75.89,3569.4970254191453,52.8054,52.8333,52.8054,52.8193,3569.497
2010-10-19 12:20:00,75.88,75.88,75.72,75.73,11465.657111952409,52.8124,52.8124,52.701,52.708,11465.6571
2010-10-19 12:25:00,75.74,75.74,75.71,75.74,1838.8318009734992,52.7149,52.7149,52.6941,52.7149,1838.8318
2010-10-19 12:30:00,75.74,75.76,75.7,75.71,3785.830178474851,52.7149,52.7289,52.6871,52.6941,3785.8302
2010-10-19 12:35:00,75.71,75.71,75.67,75.67,2487.8312601406165,52.6941,52.6941,52.6662,52.6662,2487.8313
2010-10-19 12:40:00,75.67,75.73,75.65,75.73,2271.4981070849108,52.6662,52.708,52.6523,52.708,2271.4981
2010-10-19 12:45:00,75.74,75.76,75.74,75.76,1622.4986479177933,52.7149,52.7289,52.7149,52.7289,1622.4986
2010-10-19 12:50:00,75.78,75.79,75.61,75.65,8545.159545700379,52.7428,52.7497,52.6245,52.6523,8545.1595
2010-10-19 12:55:00,75.65,75.68,75.63,75.68,1946.998377501352,52.6523,52.6732,52.6384,52.6732,1946.9984
2010-10-19 13:00:00,75.68,75.81,75.65,75.79,9626.825310978908,52.6732,52.7637,52.6523,52.7497,9626.8253
2010-10-19 13:05:00,75.8,75.8,75.75,75.76,4975.662520281233,52.7567,52.7567,52.7219,52.7289,4975.6625
2010-10-19 13:10:00,75.77,75.78,75.62,75.62,10924.824229313142,52.7358,52.7428,52.6314,52.6314,10924.8242
2010-10-19 13:15:00,75.63,75.65,75.6,75.65,4218.496484586262,52.6384,52.6523,52.6175,52.6523,4218.4965
2010-10-19 13:20:00,75.65,75.67,75.61,75.61,3353.16387236344,52.6523,52.6662,52.6245,52.6245,3353.1639
2010-10-19 13:25:00,75.6,75.61,75.56,75.56,4542.9962141698215,52.6175,52.6245,52.5897,52.5897,4542.9962
2010-10-19 13:30:00,75.56,75.56,75.51,75.54,6165.494862087615,52.5897,52.5897,52.5549,52.5757,6165.4949
2010-10-19 13:35:00,75.54,75.54,75.45,75.48,13520.82206598161,52.5757,52.5757,52.5131,52.534,13520.8221
2010-10-19 13:40:00,75.5,75.5,75.47,75.48,7138.994050838291,52.5479,52.5479,52.527,52.534,7138.9941
2010-10-19 13:45:00,75.46,75.48,75.39,75.48,12439.156300703082,52.5201,52.534,52.4713,52.534,12439.1563
2010-10-19 13:50:00,75.47,75.47,75.29,75.29,13088.1557598702,52.527,52.527,52.4017,52.4017,13088.1558
2010-10-19 13:55:00,75.29,75.31,75.18,75.21,9302.32558139535,52.4017,52.4157,52.3252,52.3461,9302.3256
2010-10-19 14:00:00,75.22,75.22,74.79,74.83,20876.14926987561,52.353,52.353,52.0537,52.0816,20876.1493
2010-10-19 14:05:00,74.84,74.94,74.83,74.88,7030.8274743104375,52.0885,52.1581,52.0816,52.1164,7030.8275
2010-10-19 14:10:00,74.88,74.96,74.82,74.95,7138.994050838291,52.1164,52.1721,52.0746,52.1651,7138.9941
2010-10-19 14:15:00,74.95,75.05,74.95,74.98,8653.32612222823,52.1651,52.2347,52.1651,52.186,8653.3261
2010-10-19 14:20:00,74.98,75.03,74.89,74.94,8112.493239588966,52.186,52.2208,52.1233,52.1581,8112.4932
2010-10-19 14:25:00,74.92,75.0,74.81,74.92,10708.491076257436,52.1442,52.1999,52.0677,52.1442,10708.4911
2010-10-19 14:30:00,74.91,75.03,74.89,75.0,7896.160086533261,52.1373,52.2208,52.1233,52.1999,7896.1601
2010-10-19 14:35:00,75.0,75.03,74.89,74.89,8977.82585181179,52.1999,52.2208,52.1233,52.1233,8977.8259
2010-10-19 14:40:00,74.93,74.98,74.88,74.93,7787.993510005408,52.1512,52.186,52.1164,52.1512,7787.9935
2010-10-19 14:45:00,74.92,75.0,74.91,75.0,9410.4921579232,52.1442,52.1999,52.1373,52.1999,9410.4922
2010-10-19 14:50:00,75.0,75.1,74.98,75.06,7138.994050838291,52.1999,52.2695,52.186,52.2417,7138.9941
2010-10-19 14:55:00,75.04,75.05,74.98,75.0,7247.160627366144,52.2277,52.2347,52.186,52.1999,7247.1606
2010-10-19 15:00:00,75.01,75.01,74.91,74.97,15251.487290427258,52.2069,52.2069,52.1373,52.179,15251.4873
2010-10-19 15:05:00,74.97,75.0,74.85,74.95,30178.47485127096,52.179,52.1999,52.0955,52.1651,30178.4749
2010-10-19 15:10:00,74.96,75.02,74.88,74.93,21092.48242293132,52.1721,52.2138,52.1164,52.1512,21092.4824
2010-10-19 15:15:00,74.92,75.06,74.92,75.01,10924.824229313142,52.1442,52.2417,52.1442,52.2069,10924.8242
2010-10-19 15:20:00,75.01,75.07,74.97,75.02,10167.658193618172,52.2069,52.2486,52.179,52.2138,10167.6582
2010-10-19 15:25:00,75.02,75.06,74.88,74.9,26176.3115197404,52.2138,52.2417,52.1164,52.1303,26176.3115
2010-10-19 15:30:00,74.9,74.96,74.87,74.95,34288.80475932937,52.1303,52.1721,52.1094,52.1651,34288.8048
2010-10-19 15:35:00,74.94,75.08,74.94,75.06,23580.31368307193,52.1581,52.2556,52.1581,52.2417,23580.3137
2010-10-19 15:40:00,75.05,75.08,75.01,75.06,20767.98269334776,52.2347,52.2556,52.2069,52.2417,20767.9827
2010-10-19 15:45:00,75.05,75.14,75.01,75.12,46295.29475392104,52.2347,52.2973,52.2069,52.2834,46295.2948
2010-10-19 15:50:00,75.12,75.21,75.09,75.2,37750.13520822066,52.2834,52.3461,52.2625,52.3391,37750.1352
2010-10-19 15:55:00,75.21,75.31,75.14,75.16,52568.956192536505,52.3461,52.4157,52.2973,52.3113,52568.9562
2010-10-20 09:30:00,75.49,75.56,75.31,75.32,14710.654407787992,52.5409,52.5897,52.4157,52.4226,14710.6544
2010-10-20 09:35:00,75.36,75.45,75.36,75.42,3136.830719307734,52.4505,52.5131,52.4505,52.4922,3136.8307
2010-10-20 09:40:00,75.42,75.67,75.42,75.65,3353.16387236344,52.4922,52.6662,52.4922,52.6523,3353.1639
2010-10-20 09:45:00,75.74,75.98,75.74,75.92,7247.160627366144,52.7149,52.882,52.7149,52.8402,7247.1606
2010-10-20 09:50:00,75.94,76.0,75.87,75.91,3136.830719307734,52.8541,52.8959,52.8054,52.8333,3136.8307
2010-10-20 09:55:00,75.87,75.93,75.81,75.81,6922.660897782585,52.8054,52.8472,52.7637,52.7637,6922.6609
2010-10-20 10:00:00,75.78,75.78,75.62,75.62,7896.160086533261,52.7428,52.7428,52.6314,52.6314,7896.1601
2010-10-20 10:05:00,75.65,75.79,75.65,75.79,13304.488912925906,52.6523,52.7497,52.6523,52.7497,13304.4889
2010-10-20 10:10:00,75.8,75.83,75.61,75.66,10816.657652785289,52.7567,52.7776,52.6245,52.6593,10816.6577
2010-10-20 10:15:00,75.67,75.71,75.61,75.61,3461.3304488912927,52.6662,52.6941,52.6245,52.6245,3461.3304
2010-10-20 10:20:00,75.62,75.63,75.6,75.61,2055.164954029205,52.6314,52.6384,52.6175,52.6245,2055.165
2010-10-20 10:25:00,75.65,75.68,75.63,75.68,10492.15792320173,52.6523,52.6732,52.6384,52.6732,10492.1579
2010-10-20 10:30:00,75.67,75.88,75.67,75.88,10708.491076257436,52.6662,52.8124,52.6662,52.8124,10708.4911
2010-10-20 10:35:00,75.93,76.02,75.92,76.0,5408.328826392644,52.8472,52.9098,52.8402,52.8959,5408.3288
2010-10-20 10:40:00,76.02,76.23,76.02,76.23,5516.495402920497,52.9098,53.056,52.9098,53.056,5516.4954
2010-10-20 10:45:00,76.25,76.47,76.25,76.43,11032.990805840996,53.0699,53.223,53.0699,53.1952,11032.9908
2010-10-20 10:50:00,76.46,76.54,76.45,76.47,5840.995132504056,53.2161,53.2717,53.2091,53.223,5840.9951
2010-10-20 10:55:00,76.47,76.48,76.37,76.4,4110.32990805841,53.223,53.23,53.1534,53.1743,4110.3299
2010-10-20 11:00:00,76.4,76.41,76.23,76.23,14386.154678204435,53.1743,53.1813,53.056,53.056,14386.1547
2010-10-20 11:05:00,76.24,76.26,76.15,76.23,13520.82206598161,53.0629,53.0769,53.0003,53.056,13520.8221
2010-10-20 11:10:00,76.24,76.27,76.15,76.18,9734.99188750676,53.0629,53.0838,53.0003,53.0212,9734.9919
2010-10-20 11:15:00,76.19,76.19,76.09,76.16,10708.491076257436,53.0281,53.0281,52.9585,53.0073,10708.4911
2010-10-20 11:20:00,76.15,76.18,76.13,76.17,3569.4970254191453,53.0003,53.0212,52.9864,53.0142,3569.497
2010-10-20 11:25:00,76.16,76.32,76.13,76.31,9734.99188750676,53.0073,53.1186,52.9864,53.1117,9734.9919
2010-10-20 11:30:00,76.32,76.37,76.3,76.34,2595.997836668469,53.1186,53.1534,53.1047,53.1325,2595.9978
2010-10-20 11:35:00,76.33,76.41,76.33,76.4,4542.9962141698215,53.1256,53.1813,53.1256,53.1743,4542.9962
2010-10-20 11:40:00,76.39,76.39,76.32,76.36,2812.330989724175,53.1673,53.1673,53.1186,53.1465,2812.331
2010-10-20 11:45:00,76.36,76.38,76.35,76.35,2487.8312601406165,53.1465,53.1604,53.1395,53.1395,2487.8313
2010-10-20 11:50:00,76.35,76.41,76.35,76.4,2595.997836668469,53.1395,53.1813,53.1395,53.1743,2595.9978
2010-10-20 11:55:00,76.42,76.52,76.42,76.43,9843.158464034614,53.1882,53.2578,53.1882,53.1952,9843.1585
2010-10-20 12:00:00,76.44,76.65,76.44,76.63,4542.9962141698215,53.2021,53.3483,53.2021,53.3344,4542.9962
2010-10-20 12:05:00,76.63,76.69,76.62,76.68,6057.328285559762,53.3344,53.3761,53.3274,53.3692,6057.3283
2010-10-20 12:10:00,76.67,76.7,76.65,76.65,3785.830178474851,53.3622,53.3831,53.3483,53.3483,3785.8302
2010-10-20 12:15:00,76.67,76.76,76.66,76.76,4110.32990805841,53.3622,53.4249,53.3553,53.4249,4110.3299
2010-10-20 12:20:00,76.77,76.8,76.76,76.77,2271.4981070849108,53.4318,53.4527,53.4249,53.4318,2271.4981
2010-10-20 12:25:00,76.74,76.74,76.68,76.68,3244.9972958355866,53.4109,53.4109,53.3692,53.3692,3244.9973
2010-10-20 12:30:00,76.67,76.68,76.63,76.63,4326.663061114115,53.3622,53.3692,53.3344,53.3344,4326.6631
2010-10-20 12:35:00,76.63,76.64,76.63,76.63,5408.328826392644,53.3344,53.3413,53.3344,53.3344,5408.3288
2010-10-20 12:40:00,76.62,76.63,76.52,76.52,6598.161168199026,53.3274,53.3344,53.2578,53.2578,6598.1612
2010-10-20 12:45:00,76.51,76.54,76.51,76.52,6706.327744726879,53.2509,53.2717,53.2509,53.2578,6706.3277
2010-10-20 12:50:00,76.52,76.55,76.52,76.54,11249.3239588967,53.2578,53.2787,53.2578,53.2717,11249.324
2010-10-20 12:55:00,76.54,76.55,76.53,76.54,3244.9972958355866,53.2717,53.2787,53.2648,53.2717,3244.9973
2010-10-20 13:00:00,76.54,76.55,76.51,76.53,8328.826392644673,53.2717,53.2787,53.2509,53.2648,8328.8264
2010-10-20 13:05:00,76.55,76.59,76.54,76.57,2487.8312601406165,53.2787,53.3065,53.2717,53.2926,2487.8313
2010-10-20 13:10:00,76.57,76.62,76.55,76.6,4867.49594375338,53.2926,53.3274,53.2787,53.3135,4867.4959
2010-10-20 13:15:00,76.61,76.67,76.61,76.65,2920.497566252028,53.3205,53.3622,53.3205,53.3483,2920.4976
2010-10-20 13:20:00,76.65,76.73,76.64,76.71,4326.663061114115,53.3483,53.404,53.3413,53.3901,4326.6631
2010-10-20 13:25:00,76.69,76.7,76.63,76.65,2704.164413196322,53.3761,53.3831,53.3344,53.3483,2704.1644
2010-10-20 13:30:00,76.63,76.65,76.62,76.62,2271.4981070849108,53.3344,53.3483,53.3274,53.3274,2271.4981
2010-10-20 13:35:00,76.63,76.65,76.63,76.65,3136.830719307734,53.3344,53.3483,53.3344,53.3483,3136.8307
2010-10-20 13:40:00,76.63,76.64,76.59,76.59,1622.4986479177933,53.3344,53.3413,53.3065,53.3065,1622.4986
2010-10-20 13:45:00,76.59,76.59,76.4,76.47,8761.492698756085,53.3065,53.3065,53.1743,53.223,8761.4927
2010-10-20 13:50:00,76.45,76.57,76.45,76.57,2595.997836668469,53.2091,53.2926,53.2091,53.2926,2595.9978
2010-10-20 13:55:00,76.55,76.55,76.52,76.52,1081.6657652785289,53.2787,53.2787,53.2578,53.2578,1081.6658
2010-10-20 14:00:00,76.53,76.6,76.36,76.37,7679.826933477555,53.2648,53.3135,53.1465,53.1534,7679.8269
2010-10-20 14:05:00,76.38,76.47,76.38,76.43,5191.995673336939,53.1604,53.223,53.1604,53.1952,5191.9957
2010-10-20 14:10:00,76.43,76.49,76.41,76.48,5408.328826392644,53.1952,53.2369,53.1813,53.23,5408.3288
2010-10-20 14:15:00,76.47,76.64,76.47,76.64,6706.327744726879,53.223,53.3413,53.223,53.3413,6706.3277
2010-10-20 14:20:00,76.62,76.67,76.6,76.65,5300.162249864791,53.3274,53.3622,53.3135,53.3483,5300.1622
2010-10-20 14:25:00,76.64,76.84,76.64,76.84,18820.984315846403,53.3413,53.4805,53.3413,53.4805,18820.9843
2010-10-20 14:30:00,76.84,76.94,76.84,76.9,18063.81828015144,53.4805,53.5501,53.4805,53.5223,18063.8183
2010-10-20 14:35:00,76.93,76.93,76.83,76.87,10383.991346673878,53.5432,53.5432,53.4736,53.5014,10383.9913
2010-10-20 14:40:00,76.84,76.9,76.84,76.87,8545.159545700379,53.4805,53.5223,53.4805,53.5014,8545.1595
2010-10-20 14:45:00,76.88,76.91,76.72,76.75,11681.990265008111,53.5084,53.5293,53.397,53.4179,11681.9903
2010-10-20 14:50:00,76.76,76.79,76.74,76.79,5840.995132504056,53.4249,53.4457,53.4109,53.4457,5840.9951
2010-10-20 14:55:00,76.78,76.8,76.72,76.8,8328.826392644673,53.4388,53.4527,53.397,53.4527,8328.8264
2010-10-20 15:00:00,76.78,76.78,76.74,76.76,21525.148729042725,53.4388,53.4388,53.4109,53.4249,21525.1487
2010-10-20 15:05:00,76.77,76.81,76.74,76.81,18063.81828015144,53.4318,53.4597,53.4109,53.4597,18063.8183
2010-10-20 15:10:00,76.81,76.81,76.72,76.74,8004.326663061114,53.4597,53.4597,53.397,53.4109,8004.3267
2010-10-20 15:15:00,76.74,76.81,76.74,76.8,8112.493239588966,53.4109,53.4597,53.4109,53.4527,8112.4932
2010-10-20 15:20:00,76.8,76.82,76.79,76.81,6489.994591671173,53.4527,53.4666,53.4457,53.4597,6489.9946
2010-10-20 15:25:00,76.81,76.9,76.78,76.88,14169.821525148727,53.4597,53.5223,53.4388,53.5084,14169.8215
2010-10-20 15:30:00,76.87,76.87,76.8,76.82,16549.486208761493,53.5014,53.5014,53.4527,53.4666,16549.4862
2010-10-20 15:35:00,76.82,76.83,76.63,76.73,29637.64196863169,53.4666,53.4736,53.3344,53.404,29637.642
2010-10-20 15:40:00,76.73,76.78,76.72,76.72,24012.979989183343,53.404,53.4388,53.397,53.397,24012.98
2010-10-20 15:45:00,76.73,76.89,76.73,76.88,25094.64575446187,53.404,53.5153,53.404,53.5084,25094.6458
2010-10-20 15:50:00,76.87,76.93,76.75,76.76,83829.096809086,53.5014,53.5432,53.4179,53.4249,83829.0968
2010-10-20 15:55:00,76.74,76.85,76.72,76.84,71930.77339102217,53.4109,53.4875,53.397,53.4805,71930.7734
2010-10-21 09:30:00,77.44,77.66,77.08,77.5,37641.968631692806,53.8981,54.0513,53.6476,53.9399,37641.9686
2010-10-21 09:35:00,77.45,77.49,77.18,77.49,30178.47485127096,53.9051,53.9329,53.7172,53.9329,30178.4749
2010-10-21 09:40:00,77.44,77.45,77.1,77.21,18929.15089237425,53.8981,53.9051,53.6615,53.7381,18929.1509
2010-10-21 09:45:00,77.21,77.21,76.94,77.02,9302.32558139535,53.7381,53.7381,53.5501,53.6058,9302.3256
2010-10-21 09:50:00,77.01,77.15,76.96,77.05,24121.146565711195,53.5989,53.6963,53.5641,53.6267,24121.1466
2010-10-21 09:55:00,77.05,77.29,77.0,77.22,12330.98972417523,53.6267,53.7937,53.5919,53.745,12330.9897
2010-10-21 10:00:00,77.18,77.23,76.94,77.1,15467.820443482964,53.7172,53.752,53.5501,53.6615,15467.8204
2010-10-21 10:05:00,77.09,77.33,77.04,77.32,18712.81773931855,53.6545,53.8216,53.6197,53.8146,18712.8177
2010-10-21 10:10:00,77.32,77.32,77.2,77.23,13304.488912925906,53.8146,53.8146,53.7311,53.752,13304.4889
2010-10-21 10:15:00,77.22,77.22,77.07,77.1,16441.31963223364,53.745,53.745,53.6406,53.6615,16441.3196
2010-10-21 10:20:00,77.08,77.15,77.08,77.12,15359.65386695511,53.6476,53.6963,53.6476,53.6754,15359.6539
2010-10-21 10:25:00,77.12,77.33,77.08,77.29,54407.787993510006,53.6754,53.8216,53.6476,53.7937,54407.788
2010-10-21 10:30:00,77.32,77.56,77.32,77.56,17306.65224445646,53.8146,53.9817,53.8146,53.9817,17306.6522
2010-10-21 10:35:00,77.54,77.78,77.54,77.58,24229.313142239047,53.9677,54.1348,53.9677,53.9956,24229.3131
2010-10-21 10:40:00,77.59,77.8,77.58,77.79,9518.658734451054,54.0025,54.1487,53.9956,54.1417,9518.6587
2010-10-21 10:45:00,77.79,77.9,77.79,77.89,13304.488912925906,54.1417,54.2183,54.1417,54.2113,13304.4889
2010-10-21 10:50:00,77.91,77.99,77.82,77.94,17847.485127095726,54.2253,54.2809,54.1626,54.2461,17847.4851
2010-10-21 10:55:00,77.94,78.04,77.94,78.04,16441.31963223364,54.2461,54.3157,54.2461,54.3157,16441.3196
2010-10-21 11:00:00,78.06,78.06,77.97,78.01,19794.48350459708,54.3297,54.3297,54.267,54.2949,19794.4835
2010-10-21 11:05:00,77.99,78.07,77.98,78.05,13088.1557598702,54.2809,54.3366,54.274,54.3227,13088.1558
2010-10-21 11:10:00,78.06,78.12,78.04,78.12,65657.1119524067,54.3297,54.3714,54.3157,54.3714,65657.112
2010-10-21 11:15:00,78.12,78.12,77.89,77.91,20118.98323418064,54.3714,54.3714,54.2113,54.2253,20118.9832
2010-10-21 11:20:00,77.92,77.95,77.86,77.89,12871.822606814494,54.2322,54.2531,54.1905,54.2113,12871.8226
2010-10-21 11:25:00,77.89,78.18,77.84,78.16,24661.97944835046,54.2113,54.4132,54.1765,54.3993,24661.9794
2010-10-21 11:30:00,78.16,78.16,78.1,78.12,25094.64575446187,54.3993,54.3993,54.3575,54.3714,25094.6458
2010-10-21 11:35:00,78.12,78.13,77.92,77.95,27041.64413196322,54.3714,54.3784,54.2322,54.2531,27041.6441
2010-10-21 11:40:00,77.94,77.94,77.7,77.78,17631.15197404002,54.2461,54.2461,54.0791,54.1348,17631.152
2010-10-21 11:45:00,77.73,77.9,77.72,77.85,10816.657652785289,54.1,54.2183,54.093,54.1835,10816.6577
2010-10-21 11:50:00,77.85,77.88,77.73,77.87,18496.484586262843,54.1835,54.2044,54.1,54.1974,18496.4846
2010-10-21 11:55:00,77.87,78.14,77.87,78.14,26608.977825851813,54.1974,54.3853,54.1974,54.3853,26608.9778
2010-10-21 12:00:00,78.14,78.14,78.12,78.12,20118.98323418064,54.3853,54.3853,54.3714,54.3714,20118.9832
2010-10-21 12:05:00,78.12,78.17,78.12,78.17,12330.98972417523,54.3714,54.4062,54.3714,54.4062,12330.9897
2010-10-21 12:10:00,78.18,78.21,78.12,78.18,9626.825310978908,54.4132,54.4341,54.3714,54.4132,9626.8253
2010-10-21 12:15:00,78.17,78.2,78.12,78.2,5624.66197944835,54.4062,54.4271,54.3714,54.4271,5624.662
2010-10-21 12:20:00,78.19,78.29,78.19,78.25,10167.658193618172,54.4201,54.4897,54.4201,54.4619,10167.6582
2010-10-21 12:25:00,78.25,78.31,78.24,78.31,17522.98539751217,54.4619,54.5037,54.4549,54.5037,17522.9854
2010-10-21 12:30:00,78.31,78.34,78.17,78.17,21092.48242293132,54.5037,54.5245,54.4062,54.4062,21092.4824
2010-10-21 12:35:00,78.13,78.16,78.1,78.12,16333.153055705789,54.3784,54.3993,54.3575,54.3714,16333.1531
2010-10-21 12:40:00,78.12,78.18,78.09,78.13,15900.486749594374,54.3714,54.4132,54.3505,54.3784,15900.4867
2010-10-21 12:45:00,78.13,78.14,78.02,78.12,50946.45754461871,54.3784,54.3853,54.3018,54.3714,50946.4575
2010-10-21 12:50:00,78.12,78.13,78.1,78.12,20984.31584640346,54.3714,54.3784,54.3575,54.3714,20984.3158
2010-10-21 12:55:00,78.12,78.14,78.1,78.14,17847.485127095726,54.3714,54.3853,54.3575,54.3853,17847.4851
2010-10-21 13:00:00,78.14,78.22,78.12,78.22,9194.159004867495,54.3853,54.441,54.3714,54.441,9194.159
2010-10-21 13:05:00,78.22,78.22,78.09,78.13,16765.819361817197,54.441,54.441,54.3505,54.3784,16765.8194
2010-10-21 13:10:00,78.14,78.16,78.12,78.12,11357.490535424551,54.3853,54.3993,54.3714,54.3714,11357.4905
2010-10-21 13:15:00,78.12,78.13,78.08,78.1,17306.65224445646,54.3714,54.3784,54.3436,54.3575,17306.6522
2010-10-21 13:20:00,78.1,78.1,78.02,78.02,7896.160086533261,54.3575,54.3575,54.3018,54.3018,7896.1601
2010-10-21 13:25:00,78.03,78.11,77.97,78.09,18171.98485667929,54.3088,54.3645,54.267,54.3505,18171.9849
2010-10-21 13:30:00,78.1,78.1,78.06,78.07,17306.65224445646,54.3575,54.3575,54.3297,54.3366,17306.6522
2010-10-21 13:35:00,78.08,78.1,78.06,78.07,20010.816657652784,54.3436,54.3575,54.3297,54.3366,20010.8167
2010-10-21 13:40:00,78.07,78.1,78.01,78.01,12439.156300703082,54.3366,54.3575,54.2949,54.2949,12439.1563
2010-10-21 13:45:00,78.03,78.03,77.74,77.76,22498.6479177934,54.3088,54.3088,54.1069,54.1209,22498.6479
2010-10-21 13:50:00,77.76,77.82,77.72,77.81,76149.26987560843,54.1209,54.1626,54.093,54.1557,76149.2699
2010-10-21 13:55:00,77.8,77.8,77.62,77.62,9734.99188750676,54.1487,54.1487,54.0234,54.0234,9734.9919
2010-10-21 14:00:00,77.61,77.62,77.47,77.49,26068.14494321255,54.0165,54.0234,53.919,53.9329,26068.1449
2010-10-21 14:05:00,77.49,77.54,77.47,77.54,17522.98539751217,53.9329,53.9677,53.919,53.9677,17522.9854
2010-10-21 14:10:00,77.57,77.68,77.56,77.65,22174.14818820984,53.9886,54.0652,53.9817,54.0443,22174.1482
2010-10-21 14:15:00,77.67,77.85,77.63,77.85,29529.47539210384,54.0582,54.1835,54.0304,54.1835,29529.4754
2010-10-21 14:20:00,77.85,77.98,77.84,77.92,81449.43212547322,54.1835,54.274,54.1765,54.2322,81449.4321
2010-10-21 14:25:00,77.92,78.02,77.91,77.99,16549.486208761493,54.2322,54.3018,54.2253,54.2809,16549.4862
2010-10-21 14:30:00,77.99,78.13,77.98,78.03,21741.48188209843,54.2809,54.3784,54.274,54.3088,21741.4819
2010-10-21 14:35:00,78.03,78.06,78.02,78.06,11249.3239588967,54.3088,54.3297,54.3018,54.3297,11249.324
2010-10-21 14:40:00,78.06,78.06,78.02,78.03,23688.480259599783,54.3297,54.3297,54.3018,54.3088,23688.4803
2010-10-21 14:45:00,78.03,78.04,77.99,78.01,36560.30286641428,54.3088,54.3157,54.2809,54.2949,36560.3029
2010-10-21 14:50:00,78.0,78.3,77.99,78.3,25310.978907517576,54.2879,54.4967,54.2809,54.4967,25310.9789
2010-10-21 14:55:00,78.29,78.35,78.29,78.32,17631.15197404002,54.4897,54.5315,54.4897,54.5106,17631.152
2010-10-21 15:00:00,78.31,78.32,78.15,78.15,28664.14277988101,54.5037,54.5106,54.3923,54.3923,28664.1428
2010-10-21 15:05:00,78.13,78.13,78.06,78.08,25527.312060573284,54.3784,54.3784,54.3297,54.3436,25527.3121
2010-10-21 15:10:00,78.08,78.15,78.08,78.15,22931.31422390481,54.3436,54.3923,54.3436,54.3923,22931.3142
2010-10-21 15:15:00,78.14,78.29,78.13,78.27,22931.31422390481,54.3853,54.4897,54.3784,54.4758,22931.3142
2010-10-21 15:20:00,78.26,78.35,78.26,78.34,25419.145484045428,54.4689,54.5315,54.4689,54.5245,25419.1455
2010-10-21 15:25:00,78.35,78.35,78.18,78.21,26176.3115197404,54.5315,54.5315,54.4132,54.4341,26176.3115
2010-10-21 15:30:00,78.21,78.27,78.09,78.09,36235.80313683072,54.4341,54.4758,54.3505,54.3505,36235.8031
2010-10-21 15:35:00,78.09,78.2,78.09,78.12,28555.97620335316,54.3505,54.4271,54.3505,54.3714,28555.9762
2010-10-21 15:40:00,78.12,78.15,78.1,78.15,42833.96430502975,54.3714,54.3923,54.3575,54.3923,42833.9643
2010-10-21 15:45:00,78.16,78.3,78.12,78.29,40995.13250405624,54.3993,54.4967,54.3714,54.4897,40995.1325
2010-10-21 15:50:00,78.29,78.36,78.26,78.35,62952.94753921039,54.4897,54.5385,54.4689,54.5315,62952.9475
2010-10-21 15:55:00,78.35,78.55,78.33,78.53,109140.07571660356,54.5315,54.6707,54.5176,54.6568,109140.0757
2010-10-22 09:30:00,78.35,78.49,78.12,78.12,25635.478637101136,54.5315,54.6289,54.3714,54.3714,25635.4786
2010-10-22 09:35:00,78.14,78.22,78.13,78.22,3244.9972958355866,54.3853,54.441,54.3784,54.441,3244.9973
2010-10-22 09:40:00,78.26,78.42,78.23,78.4,9734.99188750676,54.4689,54.5802,54.448,54.5663,9734.9919
2010-10-22 09:45:00,78.42,78.46,78.39,78.42,6489.994591671173,54.5802,54.6081,54.5593,54.5802,6489.9946
2010-10-22 09:50:00,78.41,78.44,78.27,78.31,19361.817198485667,54.5733,54.5941,54.4758,54.5037,19361.8172
2010-10-22 09:55:00,78.26,78.35,78.06,78.18,17955.65170362358,54.4689,54.5315,54.3297,54.4132,17955.6517
2010-10-22 10:00:00,78.16,78.2,78.13,78.17,4326.663061114115,54.3993,54.4271,54.3784,54.4062,4326.6631
2010-10-22 10:05:00,78.18,78.22,78.15,78.22,4975.662520281233,54.4132,54.441,54.3923,54.441,4975.6625
2010-10-22 10:10:00,78.21,78.23,78.13,78.21,10816.657652785289,54.4341,54.448,54.3784,54.4341,10816.6577
2010-10-22 10:15:00,78.23,78.36,78.21,78.34,8977.82585181179,54.448,54.5385,54.4341,54.5245,8977.8259
2010-10-22 10:20:00,78.34,78.35,78.27,78.29,8761.492698756085,54.5245,54.5315,54.4758,54.4897,8761.4927
2010-10-22 10:25:00,78.29,78.42,78.29,78.42,16982.152514872905,54.4897,54.5802,54.4897,54.5802,16982.1525
2010-10-22 10:30:00,78.42,78.43,78.37,78.37,6598.161168199026,54.5802,54.5872,54.5454,54.5454,6598.1612
2010-10-22 10:35:00,78.36,78.37,78.25,78.28,8220.65981611682,54.5385,54.5454,54.4619,54.4828,8220.6598
2010-10-22 10:40:00,78.28,78.29,78.24,78.29,5408.328826392644,54.4828,54.4897,54.4549,54.4897,5408.3288
2010-10-22 10:45:00,78.31,78.41,78.26,78.39,9518.658734451054,54.5037,54.5733,54.4689,54.5593,9518.6587
2010-10-22 10:50:00,78.4,78.46,78.4,78.46,10059.491617090318,54.5663,54.6081,54.5663,54.6081,10059.4916
2010-10-22 10:55:00,78.45,78.46,78.42,78.44,8869.659275283937,54.6011,54.6081,54.5802,54.5941,8869.6593
2010-10-22 11:00:00,78.44,78.44,78.34,78.36,17414.818820984314,54.5941,54.5941,54.5245,54.5385,17414.8188
2010-10-22 11:05:00,78.35,78.37,78.26,78.31,19686.316928069227,54.5315,54.5454,54.4689,54.5037,19686.3169
2010-10-22 11:10:00,78.31,78.31,78.19,78.19,6057.328285559762,54.5037,54.5037,54.4201,54.4201,6057.3283
2010-10-22 11:15:00,78.21,78.21,78.16,78.2,8436.992969172525,54.4341,54.4341,54.3993,54.4271,8436.993
2010-10-22 11:20:00,78.2,78.2,78.18,78.19,6598.161168199026,54.4271,54.4271,54.4132,54.4201,6598.1612
2010-10-22 11:25:00,78.19,78.19,78.18,78.18,4542.9962141698215,54.4201,54.4201,54.4132,54.4132,4542.9962
2010-10-22 11:30:00,78.19,78.28,78.19,78.28,5516.495402920497,54.4201,54.4828,54.4201,54.4828,5516.4954
2010-10-22 11:35:00,78.29,78.36,78.29,78.36,5624.66197944835,54.4897,54.5385,54.4897,54.5385,5624.662
2010-10-22 11:40:00,78.36,78.37,78.35,78.36,4759.329367225527,54.5385,54.5454,54.5315,54.5385,4759.3294
2010-10-22 11:45:00,78.36,78.37,78.32,78.34,2487.8312601406165,54.5385,54.5454,54.5106,54.5245,2487.8313
2010-10-22 11:50:00,78.33,78.34,78.31,78.33,3893.996755002704,54.5176,54.5245,54.5037,54.5176,3893.9968
2010-10-22 11:55:00,78.33,78.37,78.33,78.37,3353.16387236344,54.5176,54.5454,54.5176,54.5454,3353.1639
2010-10-22 12:00:00,78.37,78.38,78.35,78.37,4326.663061114115,54.5454,54.5524,54.5315,54.5454,4326.6631
2010-10-22 12:05:00,78.37,78.41,78.36,78.4,8112.493239588966,54.5454,54.5733,54.5385,54.5663,8112.4932
2010-10-22 12:10:00,78.41,78.42,78.39,78.39,5408.328826392644,54.5733,54.5802,54.5593,54.5593,5408.3288
2010-10-22 12:15:00,78.4,78.43,78.39,78.43,5840.995132504056,54.5663,54.5872,54.5593,54.5872,5840.9951
2010-10-22 12:20:00,78.42,78.42,78.37,78.4,5949.161709031909,54.5802,54.5802,54.5454,54.5663,5949.1617
2010-10-22 12:25:00,78.4,78.42,78.4,78.42,4975.662520281233,54.5663,54.5802,54.5663,54.5802,4975.6625
2010-10-22 12:30:00,78.41,78.48,78.41,78.44,8869.659275283937,54.5733,54.622,54.5733,54.5941,8869.6593
2010-10-22 12:35:00,78.45,78.46,78.44,78.46,5191.995673336939,54.6011,54.6081,54.5941,54.6081,5191.9957
2010-10-22 12:40:00,78.46,78.47,78.46,78.47,2163.3315305570577,54.6081,54.615,54.6081,54.615,2163.3315
2010-10-22 12:45:00,78.46,78.47,78.46,78.46,11141.157382368849,54.6081,54.615,54.6081,54.6081,11141.1574
2010-10-22 12:50:00,78.46,78.47,78.46,78.47,5408.328826392644,54.6081,54.615,54.6081,54.615,5408.3288
2010-10-22 12:55:00,78.46,78.46,78.35,78.37,9626.825310978908,54.6081,54.6081,54.5315,54.5454,9626.8253
2010-10-22 13:00:00,78.37,78.38,78.35,78.37,4326.663061114115,54.5454,54.5524,54.5315,54.5454,4326.6631
2010-10-22 13:05:00,78.36,78.37,78.36,78.36,2163.3315305570577,54.5385,54.5454,54.5385,54.5385,2163.3315
2010-10-22 13:10:00,78.36,78.37,78.33,78.33,4218.496484586262,54.5385,54.5454,54.5176,54.5176,4218.4965
2010-10-22 13:15:00,78.33,78.35,78.31,78.34,5083.829096809086,54.5176,54.5315,54.5037,54.5245,5083.8291
2010-10-22 13:20:00,78.33,78.33,78.21,78.21,8328.826392644673,54.5176,54.5176,54.4341,54.4341,8328.8264
2010-10-22 13:25:00,78.22,78.25,78.2,78.21,8653.32612222823,54.441,54.4619,54.4271,54.4341,8653.3261
2010-10-22 13:30:00,78.21,78.21,78.15,78.15,7355.327203893997,54.4341,54.4341,54.3923,54.3923,7355.3272
2010-10-22 13:35:00,78.14,78.17,78.12,78.14,6489.994591671173,54.3853,54.4062,54.3714,54.3853,6489.9946
2010-10-22 13:40:00,78.16,78.19,78.15,78.17,6381.828015143321,54.3993,54.4201,54.3923,54.4062,6381.828
2010-10-22 13:45:00,78.18,78.18,78.16,78.16,5732.828555976204,54.4132,54.4132,54.3993,54.3993,5732.8286
2010-10-22 13:50:00,78.16,78.16,78.11,78.12,5516.495402920497,54.3993,54.3993,54.3645,54.3714,5516.4954
2010-10-22 13:55:00,78.12,78.15,78.12,78.13,5949.161709031909,54.3714,54.3923,54.3714,54.3784,5949.1617
2010-10-22 14:00:00,78.12,78.13,78.12,78.13,5840.995132504056,54.3714,54.3784,54.3714,54.3784,5840.9951
2010-10-22 14:05:00,78.13,78.15,78.12,78.15,5732.828555976204,54.3784,54.3923,54.3714,54.3923,5732.8286
2010-10-22 14:10:00,78.15,78.19,78.15,78.18,4110.32990805841,54.3923,54.4201,54.3923,54.4132,4110.3299
2010-10-22 14:15:00,78.18,78.19,78.18,78.18,4110.32990805841,54.4132,54.4201,54.4132,54.4132,4110.3299
2010-10-22 14:20:00,78.19,78.2,78.18,78.19,5840.995132504056,54.4201,54.4271,54.4132,54.4201,5840.9951
2010-10-22 14:25:00,78.19,78.2,78.16,78.19,4326.663061114115,54.4201,54.4271,54.3993,54.4201,4326.6631
2010-10-22 14:30:00,78.19,78.19,78.15,78.15,3677.6636019469984,54.4201,54.4201,54.3923,54.3923,3677.6636
2010-10-22 14:35:00,78.16,78.17,78.15,78.17,3677.6636019469984,54.3993,54.4062,54.3923,54.4062,3677.6636
2010-10-22 14:40:00,78.18,78.19,78.17,78.19,5300.162249864791,54.4132,54.4201,54.4062,54.4201,5300.1622
2010-10-22 14:45:00,78.18,78.21,78.16,78.16,7463.49378042185,54.4132,54.4341,54.3993,54.3993,7463.4938
2010-10-22 14:50:00,78.17,78.17,78.13,78.13,3785.830178474851,54.4062,54.4062,54.3784,54.3784,3785.8302
2010-10-22 14:55:00,78.13,78.14,78.12,78.13,6814.494321254732,54.3784,54.3853,54.3714,54.3784,6814.4943
2010-10-22 15:00:00,78.13,78.18,78.13,78.15,6706.327744726879,54.3784,54.4132,54.3784,54.3923,6706.3277
2010-10-22 15:05:00,78.15,78.23,78.13,78.22,9518.658734451054,54.3923,54.448,54.3784,54.441,9518.6587
2010-10-22 15:10:00,78.21,78.22,78.16,78.16,7679.826933477555,54.4341,54.441,54.3993,54.3993,7679.8269
2010-10-22 15:15:00,78.16,78.17,78.15,78.16,5191.995673336939,54.3993,54.4062,54.3923,54.3993,5191.9957
2010-10-22 15:20:00,78.16,78.21,78.16,78.21,9085.992428339645,54.3993,54.4341,54.3993,54.4341,9085.9924
2010-10-22 15:25:00,78.21,78.22,78.2,78.21,8436.992969172525,54.4341,54.441,54.4271,54.4341,8436.993
2010-10-22 15:30:00,78.2,78.23,78.2,78.22,15251.487290427258,54.4271,54.448,54.4271,54.441,15251.4873
2010-10-22 15:35:00,78.22,78.22,78.18,78.19,20551.64954029205,54.441,54.441,54.4132,54.4201,20551.6495
2010-10-22 15:40:00,78.18,78.24,78.18,78.22,17414.818820984314,54.4132,54.4549,54.4132,54.441,17414.8188
2010-10-22 15:45:00,78.21,78.33,78.21,78.31,26933.47755543537,54.4341,54.5176,54.4341,54.5037,26933.4776
2010-10-22 15:50:00,78.31,78.35,78.3,78.35,28231.47647376961,54.5037,54.5315,54.4967,54.5315,28231.4765
2010-10-22 15:55:00,78.34,78.37,78.32,78.37,44889.12925905895,54.5245,54.5454,54.5106,54.5454,44889.1293
2010-10-25 09:30:00,78.5,78.58,78.24,78.57,77771.76852352623,54.6359,54.6916,54.4549,54.6846,77771.7685
2010-10-25 09:35:00,78.58,78.58,78.49,78.57,21092.48242293132,54.6916,54.6916,54.6289,54.6846,21092.4824
2010-10-25 09:40:00,78.57,78.99,78.55,78.98,52028.12330989724,54.6846,54.9769,54.6707,54.97,52028.1233
2010-10-25 09:45:00,78.98,78.98,78.83,78.94,9734.99188750676,54.97,54.97,54.8656,54.9421,9734.9919
2010-10-25 09:50:00,78.97,79.32,78.96,79.31,25527.312060573284,54.963,55.2066,54.9561,55.1997,25527.3121
2010-10-25 09:55:00,79.31,79.51,79.29,79.49,36235.80313683072,55.1997,55.3389,55.1857,55.3249,36235.8031
2010-10-25 10:00:00,79.47,79.51,79.33,79.36,45321.79556517036,55.311,55.3389,55.2136,55.2345,45321.7956
2010-10-25 10:05:00,79.36,79.42,79.19,79.24,16224.986479177933,55.2345,55.2762,55.1161,55.1509,16224.9865
2010-10-25 10:10:00,79.23,79.36,79.23,79.34,10708.491076257436,55.144,55.2345,55.144,55.2205,10708.4911
2010-10-25 10:15:00,79.33,79.45,79.32,79.39,11465.657111952409,55.2136,55.2971,55.2066,55.2553,11465.6571
2010-10-25 10:20:00,79.37,79.38,79.31,79.31,8977.82585181179,55.2414,55.2484,55.1997,55.1997,8977.8259
2010-10-25 10:25:00,79.33,79.51,79.33,79.44,17522.98539751217,55.2136,55.3389,55.2136,55.2901,17522.9854
2010-10-25 10:30:00,79.43,79.49,79.3,79.33,16549.486208761493,55.2832,55.3249,55.1927,55.2136,16549.4862
2010-10-25 10:35:00,79.32,79.35,79.22,79.26,14061.654948620877,55.2066,55.2275,55.137,55.1649,14061.6549
2010-10-25 10:40:00,79.26,79.29,79.05,79.24,22714.981070849102,55.1649,55.1857,55.0187,55.1509,22714.9811
2010-10-25 10:45:00,79.24,79.4,79.23,79.38,9626.825310978908,55.1509,55.2623,55.144,55.2484,9626.8253
2010-10-25 10:50:00,79.39,79.39,79.31,79.33,8112.493239588966,55.2553,55.2553,55.1997,55.2136,8112.4932
2010-10-25 10:55:00,79.36,79.41,79.32,79.35,8436.992969172525,55.2345,55.2693,55.2066,55.2275,8436.993
2010-10-25 11:00:00,79.34,79.34,79.18,79.2,4218.496484586262,55.2205,55.2205,55.1092,55.1231,4218.4965
2010-10-25 11:05:00,79.19,79.33,79.16,79.28,10275.824770146024,55.1161,55.2136,55.0953,55.1788,10275.8248
2010-10-25 11:10:00,79.28,79.41,79.25,79.41,6489.994591671173,55.1788,55.2693,55.1579,55.2693,6489.9946
2010-10-25 11:15:00,79.4,79.57,79.36,79.56,18496.484586262843,55.2623,55.3806,55.2345,55.3737,18496.4846
2010-10-25 11:20:00,79.56,79.65,79.55,79.55,11357.490535424551,55.3737,55.4363,55.3667,55.3667,11357.4905
2010-10-25 11:25:00,79.55,79.55,79.46,79.54,6489.994591671173,55.3667,55.3667,55.3041,55.3597,6489.9946
2010-10-25 11:30:00,79.53,79.68,79.53,79.65,8761.492698756085,55.3528,55.4572,55.3528,55.4363,8761.4927
2010-10-25 11:35:00,79.68,79.72,79.61,79.65,7138.994050838291,55.4572,55.485,55.4085,55.4363,7138.9941
2010-10-25 11:40:00,79.66,79.75,79.64,79.74,8977.82585181179,55.4433,55.5059,55.4293,55.4989,8977.8259
2010-10-25 11:45:00,79.76,79.85,79.76,79.8,8761.492698756085,55.5129,55.5755,55.5129,55.5407,8761.4927
2010-10-25 11:50:00,79.81,79.82,79.64,79.64,8004.326663061114,55.5477,55.5546,55.4293,55.4293,8004.3267
2010-10-25 11:55:00,79.62,79.66,79.56,79.66,4542.9962141698215,55.4154,55.4433,55.3737,55.4433,4542.9962
2010-10-25 12:00:00,79.65,79.68,79.62,79.62,4867.49594375338,55.4363,55.4572,55.4154,55.4154,4867.4959
2010-10-25 12:05:00,79.62,79.63,79.56,79.58,6598.161168199026,55.4154,55.4224,55.3737,55.3876,6598.1612
2010-10-25 12:10:00,79.58,79.59,79.53,79.53,4326.663061114115,55.3876,55.3945,55.3528,55.3528,4326.6631
2010-10-25 12:15:00,79.51,79.51,79.32,79.34,8869.659275283937,55.3389,55.3389,55.2066,55.2205,8869.6593
2010-10-25 12:20:00,79.34,79.34,79.14,79.23,10708.491076257436,55.2205,55.2205,55.0813,55.144,10708.4911
2010-10-25 12:25:00,79.22,79.35,79.22,79.34,12547.322877230936,55.137,55.2275,55.137,55.2205,12547.3229
2010-10-25 12:30:00,79.35,79.4,79.34,79.38,4218.496484586262,55.2275,55.2623,55.2205,55.2484,4218.4965
2010-10-25 12:35:00,79.37,79.48,79.37,79.48,4110.32990805841,55.2414,55.318,55.2414,55.318,4110.3299
2010-10-25 12:40:00,79.46,79.54,79.46,79.51,5949.161709031909,55.3041,55.3597,55.3041,55.3389,5949.1617
2010-10-25 12:45:00,79.53,79.56,79.52,79.52,1622.4986479177933,55.3528,55.3737,55.3458,55.3458,1622.4986
2010-10-25 12:50:00,79.53,79.53,79.48,79.51,4759.329367225527,55.3528,55.3528,55.318,55.3389,4759.3294
2010-10-25 12:55:00,79.51,79.79,79.51,79.76,12655.489453758788,55.3389,55.5337,55.3389,55.5129,12655.4895
2010-10-25 13:00:00,79.72,79.78,79.65,79.75,7463.49378042185,55.485,55.5268,55.4363,55.5059,7463.4938
2010-10-25 13:05:00,79.75,79.85,79.74,79.82,10924.824229313142,55.5059,55.5755,55.4989,55.5546,10924.8242
2010-10-25 13:10:00,79.83,79.85,79.82,79.83,6273.661438615468,55.5616,55.5755,55.5546,55.5616,6273.6614
2010-10-25 13:15:00,79.82,79.9,79.82,79.88,4759.329367225527,55.5546,55.6103,55.5546,55.5964,4759.3294
2010-10-25 13:20:00,79.87,79.95,79.87,79.9,2704.164413196322,55.5894,55.6451,55.5894,55.6103,2704.1644
2010-10-25 13:25:00,79.9,79.97,79.9,79.94,6273.661438615468,55.6103,55.659,55.6103,55.6381,6273.6614
2010-10-25 13:30:00,79.93,79.95,79.88,79.89,5840.995132504056,55.6312,55.6451,55.5964,55.6033,5840.9951
2010-10-25 13:35:00,79.89,79.89,79.83,79.89,5624.66197944835,55.6033,55.6033,55.5616,55.6033,5624.662
2010-10-25 13:40:00,79.89,79.9,79.86,79.88,8653.32612222823,55.6033,55.6103,55.5825,55.5964,8653.3261
2010-10-25 13:45:00,79.88,79.94,79.87,79.91,6273.661438615468,55.5964,55.6381,55.5894,55.6173,6273.6614
2010-10-25 13:50:00,79.9,79.94,79.9,79.91,6165.494862087615,55.6103,55.6381,55.6103,55.6173,6165.4949
2010-10-25 13:55:00,79.93,79.94,79.84,79.87,5191.995673336939,55.6312,55.6381,55.5685,55.5894,5191.9957
2010-10-25 14:00:00,79.87,79.88,79.7,79.74,23688.480259599783,55.5894,55.5964,55.4711,55.4989,23688.4803
2010-10-25 14:05:00,79.74,79.74,79.56,79.61,31909.1400757166,55.4989,55.4989,55.3737,55.4085,31909.1401
2010-10-25 14:10:00,79.6,79.64,79.45,79.45,10708.491076257436,55.4015,55.4293,55.2971,55.2971,10708.4911
2010-10-25 14:15:00,79.45,79.45,79.39,79.41,13628.988642509465,55.2971,55.2971,55.2553,55.2693,13628.9886
2010-10-25 14:20:00,79.41,79.48,79.38,79.42,29096.809085992427,55.2693,55.318,55.2484,55.2762,29096.8091
2010-10-25 14:25:00,79.42,79.51,79.4,79.41,19037.317468902107,55.2762,55.3389,55.2623,55.2693,19037.3175
2010-10-25 14:30:00,79.41,79.41,79.29,79.37,20118.98323418064,55.2693,55.2693,55.1857,55.2414,20118.9832
2010-10-25 14:35:00,79.37,79.37,79.23,79.28,7787.993510005408,55.2414,55.2414,55.144,55.1788,7787.9935
2010-10-25 14:40:00,79.28,79.28,79.09,79.09,17414.818820984314,55.1788,55.1788,55.0465,55.0465,17414.8188
2010-10-25 14:45:00,79.12,79.19,79.11,79.14,8112.493239588966,55.0674,55.1161,55.0605,55.0813,8112.4932
2010-10-25 14:50:00,79.16,79.27,79.14,79.21,9085.992428339645,55.0953,55.1718,55.0813,55.1301,9085.9924
2010-10-25 14:55:00,79.2,79.31,79.17,79.29,14277.98810167658,55.1231,55.1997,55.1022,55.1857,14277.9881
2010-10-25 15:00:00,79.29,79.38,79.27,79.38,17306.65224445646,55.1857,55.2484,55.1718,55.2484,17306.6522
2010-10-25 15:05:00,79.38,79.53,79.38,79.52,37750.13520822066,55.2484,55.3528,55.2484,55.3458,37750.1352
2010-10-25 15:10:00,79.52,79.57,79.51,79.52,13088.1557598702,55.3458,55.3806,55.3389,55.3458,13088.1558
2010-10-25 15:15:00,79.53,79.56,79.47,79.51,10383.991346673878,55.3528,55.3737,55.311,55.3389,10383.9913
2010-10-25 15:20:00,79.5,79.64,79.48,79.64,11032.990805840996,55.3319,55.4293,55.318,55.4293,11032.9908
2010-10-25 15:25:00,79.64,79.72,79.63,79.65,14602.48783126014,55.4293,55.485,55.4224,55.4363,14602.4878
2010-10-25 15:30:00,79.65,79.66,79.53,79.53,9518.658734451054,55.4363,55.4433,55.3528,55.3528,9518.6587
2010-10-25 15:35:00,79.53,79.53,79.36,79.36,26717.144402379665,55.3528,55.3528,55.2345,55.2345,26717.1444
2010-10-25 15:40:00,79.36,79.41,79.29,79.38,33747.9718766901,55.2345,55.2693,55.1857,55.2484,33747.9719
2010-10-25 15:45:00,79.35,79.35,79.05,79.16,25202.812330989724,55.2275,55.2275,55.0187,55.0953,25202.8123
2010-10-25 15:50:00,79.16,79.28,79.1,79.23,36127.63656030287,55.0953,55.1788,55.0535,55.144,36127.6366
2010-10-25 15:55:00,79.24,79.27,79.16,79.26,40562.46619794484,55.1509,55.1718,55.0953,55.1649,40562.4662
2010-10-26 09:30:00,78.82,78.82,78.31,78.35,25419.145484045428,54.8586,54.8586,54.5037,54.5315,25419.1455
2010-10-26 09:35:00,78.36,78.39,78.12,78.31,19253.65062195781,54.5385,54.5593,54.3714,54.5037,19253.6506
2010-10-26 09:40:00,78.26,78.36,78.12,78.26,16116.81990265008,54.4689,54.5385,54.3714,54.4689,16116.8199
2010-10-26 09:45:00,78.25,78.63,78.21,78.63,8653.32612222823,54.4619,54.7264,54.4341,54.7264,8653.3261
2010-10-26 09:50:00,78.61,78.69,78.57,78.66,14494.321254732287,54.7125,54.7681,54.6846,54.7473,14494.3213
2010-10-26 09:55:00,78.59,78.74,78.57,78.73,7463.49378042185,54.6985,54.8029,54.6846,54.796,7463.4938
2010-10-26 10:00:00,78.74,78.83,78.67,78.8,11465.657111952409,54.8029,54.8656,54.7542,54.8447,11465.6571
2010-10-26 10:05:00,78.83,78.84,78.67,78.75,8977.82585181179,54.8656,54.8725,54.7542,54.8099,8977.8259
2010-10-26 10:10:00,78.75,78.76,78.7,78.7,9626.825310978908,54.8099,54.8169,54.7751,54.7751,9626.8253
2010-10-26 10:15:00,78.71,78.75,78.67,78.7,4651.162790697675,54.7821,54.8099,54.7542,54.7751,4651.1628
2010-10-26 10:20:00,78.7,78.75,78.7,78.72,7355.327203893997,54.7751,54.8099,54.7751,54.789,7355.3272
2010-10-26 10:25:00,78.73,78.73,78.6,78.6,2920.497566252028,54.796,54.796,54.7055,54.7055,2920.4976
2010-10-26 10:30:00,78.63,78.7,78.62,78.68,4651.162790697675,54.7264,54.7751,54.7194,54.7612,4651.1628
2010-10-26 10:35:00,78.66,78.66,78.53,78.55,8869.659275283937,54.7473,54.7473,54.6568,54.6707,8869.6593
2010-10-26 10:40:00,78.55,78.56,78.46,78.47,9626.825310978908,54.6707,54.6777,54.6081,54.615,9626.8253
2010-10-26 10:45:00,78.5,78.52,78.48,78.52,4867.49594375338,54.6359,54.6498,54.622,54.6498,4867.4959
2010-10-26 10:50:00,78.48,78.64,78.48,78.6,5300.162249864791,54.622,54.7333,54.622,54.7055,5300.1622
2010-10-26 10:55:00,78.58,78.71,78.56,78.69,4975.662520281233,54.6916,54.7821,54.6777,54.7681,4975.6625
2010-10-26 11:00:00,78.74,78.91,78.74,78.84,7463.49378042185,54.8029,54.9213,54.8029,54.8725,7463.4938
2010-10-26 11:05:00,78.8,78.83,78.66,78.66,4002.163331530557,54.8447,54.8656,54.7473,54.7473,4002.1633
2010-10-26 11:10:00,78.67,78.7,78.62,78.67,4759.329367225527,54.7542,54.7751,54.7194,54.7542,4759.3294
2010-10-26 11:15:00,78.68,78.75,78.68,78.73,1838.8318009734992,54.7612,54.8099,54.7612,54.796,1838.8318
2010-10-26 11:20:00,78.73,78.9,78.72,78.9,4218.496484586262,54.796,54.9143,54.789,54.9143,4218.4965
2010-10-26 11:25:00,78.89,78.93,78.89,78.92,3785.830178474851,54.9073,54.9352,54.9073,54.9282,3785.8302
2010-10-26 11:30:00,78.92,79.02,78.9,79.0,4759.329367225527,54.9282,54.9978,54.9143,54.9839,4759.3294
2010-10-26 11:35:00,78.95,79.0,78.95,78.98,3028.664142779881,54.9491,54.9839,54.9491,54.97,3028.6641
2010-10-26 11:40:00,79.0,79.04,78.94,79.04,4867.49594375338,54.9839,55.0117,54.9421,55.0117,4867.4959
2010-10-26 11:45:00,79.05,79.11,79.04,79.07,2704.164413196322,55.0187,55.0605,55.0117,55.0326,2704.1644
2010-10-26 11:50:00,79.07,79.12,79.07,79.09,4759.329367225527,55.0326,55.0674,55.0326,55.0465,4759.3294
2010-10-26 11:55:00,79.08,79.13,78.99,79.13,6814.494321254732,55.0396,55.0744,54.9769,55.0744,6814.4943
2010-10-26 12:00:00,79.15,79.16,79.08,79.08,4651.162790697675,55.0883,55.0953,55.0396,55.0396,4651.1628
2010-10-26 12:05:00,79.08,79.08,79.04,79.08,2055.164954029205,55.0396,55.0396,55.0117,55.0396,2055.165
2010-10-26 12:10:00,79.06,79.11,79.06,79.11,2163.3315305570577,55.0257,55.0605,55.0257,55.0605,2163.3315
2010-10-26 12:15:00,79.1,79.11,79.04,79.04,2487.8312601406165,55.0535,55.0605,55.0117,55.0117,2487.8313
2010-10-26 12:20:00,79.05,79.06,78.98,78.99,4110.32990805841,55.0187,55.0257,54.97,54.9769,4110.3299
2010-10-26 12:25:00,78.98,79.05,78.98,79.04,11249.3239588967,54.97,55.0187,54.97,55.0117,11249.324
2010-10-26 12:30:00,79.04,79.05,79.0,79.0,10600.324499729582,55.0117,55.0187,54.9839,54.9839,10600.3245
2010-10-26 12:35:00,79.01,79.03,78.99,79.0,3244.9972958355866,54.9909,55.0048,54.9769,54.9839,3244.9973
2010-10-26 12:40:00,79.0,79.02,78.96,78.98,3893.996755002704,54.9839,54.9978,54.9561,54.97,3893.9968
2010-10-26 12:45:00,78.98,78.98,78.86,78.89,6489.994591671173,54.97,54.97,54.8865,54.9073,6489.9946
2010-10-26 12:50:00,78.89,78.91,78.88,78.88,1838.8318009734992,54.9073,54.9213,54.9004,54.9004,1838.8318
2010-10-26 12:55:00,78.87,78.94,78.87,78.94,1081.6657652785289,54.8934,54.9421,54.8934,54.9421,1081.6658
2010-10-26 13:00:00,78.95,78.99,78.94,78.99,1730.6652244456463,54.9491,54.9769,54.9421,54.9769,1730.6652
2010-10-26 13:05:00,79.0,79.04,79.0,79.04,2812.330989724175,54.9839,55.0117,54.9839,55.0117,2812.331
2010-10-26 13:10:00,79.05,79.16,79.05,79.16,2271.4981070849108,55.0187,55.0953,55.0187,55.0953,2271.4981
2010-10-26 13:15:00,79.16,79.16,79.07,79.1,5840.995132504056,55.0953,55.0953,55.0326,55.0535,5840.9951
2010-10-26 13:20:00,79.08,79.08,79.04,79.06,4218.496484586262,55.0396,55.0396,55.0117,55.0257,4218.4965
2010-10-26 13:25:00,79.04,79.05,79.04,79.04,7355.327203893997,55.0117,55.0187,55.0117,55.0117,7355.3272
2010-10-26 13:30:00,79.05,79.05,79.04,79.04,2595.997836668469,55.0187,55.0187,55.0117,55.0117,2595.9978
2010-10-26 13:35:00,79.03,79.04,78.98,79.01,4326.663061114115,55.0048,55.0117,54.97,54.9909,4326.6631
2010-10-26 13:40:00,78.98,79.04,78.98,79.04,2704.164413196322,54.97,55.0117,54.97,55.0117,2704.1644
2010-10-26 13:45:00,79.03,79.05,79.03,79.04,2595.997836668469,55.0048,55.0187,55.0048,55.0117,2595.9978
2010-10-26 13:50:00,79.05,79.06,78.88,78.91,5624.66197944835,55.0187,55.0257,54.9004,54.9213,5624.662
2010-10-26 13:55:00,78.9,78.92,78.85,78.91,5624.66197944835,54.9143,54.9282,54.8795,54.9213,5624.662
2010-10-26 14:00:00,78.89,78.94,78.89,78.89,5300.162249864791,54.9073,54.9421,54.9073,54.9073,5300.1622
2010-10-26 14:05:00,78.89,78.92,78.87,78.88,15467.820443482964,54.9073,54.9282,54.8934,54.9004,15467.8204
2010-10-26 14:10:00,78.88,78.94,78.87,78.94,6922.660897782585,54.9004,54.9421,54.8934,54.9421,6922.6609
2010-10-26 14:15:00,78.96,79.02,78.95,79.01,4002.163331530557,54.9561,54.9978,54.9491,54.9909,4002.1633
2010-10-26 14:20:00,79.02,79.04,78.95,78.95,5300.162249864791,54.9978,55.0117,54.9491,54.9491,5300.1622
2010-10-26 14:25:00,78.95,79.04,78.93,79.01,3028.664142779881,54.9491,55.0117,54.9352,54.9909,3028.6641
2010-10-26 14:30:00,79.02,79.02,78.93,78.94,5840.995132504056,54.9978,54.9978,54.9352,54.9421,5840.9951
2010-10-26 14:35:00,78.93,79.04,78.92,79.04,6922.660897782585,54.9352,55.0117,54.9282,55.0117,6922.6609
2010-10-26 14:40:00,79.07,79.07,78.99,78.99,4759.329367225527,55.0326,55.0326,54.9769,54.9769,4759.3294
2010-10-26 14:45:00,78.95,79.01,78.92,78.99,2487.8312601406165,54.9491,54.9909,54.9282,54.9769,2487.8313
2010-10-26 14:50:00,79.01,79.05,79.01,79.05,4218.496484586262,54.9909,55.0187,54.9909,55.0187,4218.4965
2010-10-26 14:55:00,79.06,79.11,79.02,79.02,4002.163331530557,55.0257,55.0605,54.9978,54.9978,4002.1633
2010-10-26 15:00:00,79.01,79.07,79.01,79.04,11573.82368848026,54.9909,55.0326,54.9909,55.0117,11573.8237
2010-10-26 15:05:00,79.05,79.08,79.02,79.04,3893.996755002704,55.0187,55.0396,54.9978,55.0117,3893.9968
2010-10-26 15:10:00,79.04,79.12,79.03,79.03,5408.328826392644,55.0117,55.0674,55.0048,55.0048,5408.3288
2010-10-26 15:15:00,79.02,79.13,79.01,79.13,5949.161709031909,54.9978,55.0744,54.9909,55.0744,5949.1617
2010-10-26 15:20:00,79.14,79.24,79.14,79.22,5624.66197944835,55.0813,55.1509,55.0813,55.137,5624.662
2010-10-26 15:25:00,79.21,79.3,79.2,79.23,8220.65981611682,55.1301,55.1927,55.1231,55.144,8220.6598
2010-10-26 15:30:00,79.2,79.22,79.16,79.21,13628.988642509465,55.1231,55.137,55.0953,55.1301,13628.9886
2010-10-26 15:35:00,79.21,79.22,79.15,79.15,23472.14710654408,55.1301,55.137,55.0883,55.0883,23472.1471
2010-10-26 15:40:00,79.15,79.17,79.09,79.11,18496.484586262843,55.0883,55.1022,55.0465,55.0605,18496.4846
2010-10-26 15:45:00,79.11,79.18,79.07,79.13,49323.95889670092,55.0605,55.1092,55.0326,55.0744,49323.9589
2010-10-26 15:50:00,79.13,79.19,79.1,79.15,21957.815035154137,55.0744,55.1161,55.0535,55.0883,21957.815
2010-10-26 15:55:00,79.17,79.23,79.15,79.21,39480.80043266631,55.1022,55.144,55.0883,55.1301,39480.8004
2010-10-27 09:30:00,78.65,78.74,78.04,78.15,20335.316387236344,54.7403,54.8029,54.3157,54.3923,20335.3164
2010-10-27 09:35:00,78.15,78.21,78.12,78.18,11141.157382368849,54.3923,54.4341,54.3714,54.4132,11141.1574
2010-10-27 09:40:00,78.17,78.17,77.99,77.99,43266.630611141154,54.4062,54.4062,54.2809,54.2809,43266.6306
2010-10-27 09:45:00,77.99,78.05,77.98,78.03,24553.812871822607,54.2809,54.3227,54.274,54.3088,24553.8129
2010-10-27 09:50:00,78.02,78.03,77.94,77.94,39805.30016224986,54.3018,54.3088,54.2461,54.2461,39805.3002
2010-10-27 09:55:00,77.93,78.0,77.93,77.99,13953.488372093025,54.2392,54.2879,54.2392,54.2809,13953.4884
2010-10-27 10:00:00,77.99,78.11,77.78,77.82,23688.480259599783,54.2809,54.3645,54.1348,54.1626,23688.4803
2010-10-27 10:05:00,77.83,77.92,77.72,77.88,30935.640886965928,54.1696,54.2322,54.093,54.2044,30935.6409
2010-10-27 10:10:00,77.93,78.15,77.84,78.13,27798.8101676582,54.2392,54.3923,54.1765,54.3784,27798.8102
2010-10-27 10:15:00,78.12,78.16,78.08,78.12,33856.13845321796,54.3714,54.3993,54.3436,54.3714,33856.1385
2010-10-27 10:20:00,78.13,78.14,78.02,78.07,26933.47755543537,54.3784,54.3853,54.3018,54.3366,26933.4776
2010-10-27 10:25:00,78.06,78.16,78.05,78.13,33423.47214710654,54.3297,54.3993,54.3227,54.3784,33423.4721
2010-10-27 10:30:00,78.13,78.2,78.04,78.15,42942.1308815576,54.3784,54.4271,54.3157,54.3923,42942.1309
2010-10-27 10:35:00,78.14,78.17,78.08,78.1,43050.29745808545,54.3853,54.4062,54.3436,54.3575,43050.2975
2010-10-27 10:40:00,78.13,78.14,77.86,77.99,55056.78745267712,54.3784,54.3853,54.1905,54.2809,55056.7875
2010-10-27 10:45:00,78.01,78.17,77.97,78.17,60356.94970254191,54.2949,54.4062,54.267,54.4062,60356.9497
2010-10-27 10:50:00,78.15,78.2,78.11,78.17,21525.148729042725,54.3923,54.4271,54.3645,54.4062,21525.1487
2010-10-27 10:55:00,78.18,78.18,78.01,78.12,53542.45538128718,54.4132,54.4132,54.2949,54.3714,53542.4554
2010-10-27 11:00:00,78.12,78.14,78.0,78.11,44456.462952947535,54.3714,54.3853,54.2879,54.3645,44456.463
2010-10-27 11:05:00,78.12,78.16,78.06,78.15,26068.14494321255,54.3714,54.3993,54.3297,54.3923,26068.1449
2010-10-27 11:10:00,78.16,78.17,77.99,78.17,51919.956733369385,54.3993,54.4062,54.2809,54.4062,51919.9567
2010-10-27 11:15:00,78.16,78.17,78.1,78.16,5949.161709031909,54.3993,54.4062,54.3575,54.3993,5949.1617
2010-10-27 11:20:00,78.15,78.2,78.08,78.13,16008.653326122228,54.3923,54.4271,54.3436,54.3784,16008.6533
2010-10-27 11:25:00,78.1,78.16,78.1,78.12,22823.14764737696,54.3575,54.3993,54.3575,54.3714,22823.1476
2010-10-27 11:30:00,78.13,78.18,78.1,78.17,19794.48350459708,54.3784,54.4132,54.3575,54.4062,19794.4835
2010-10-27 11:35:00,78.14,78.22,78.14,78.18,8761.492698756085,54.3853,54.441,54.3853,54.4132,8761.4927
2010-10-27 11:40:00,78.18,78.21,78.18,78.18,7247.160627366144,54.4132,54.4341,54.4132,54.4132,7247.1606
2010-10-27 11:45:00,78.18,78.18,78.14,78.14,5408.328826392644,54.4132,54.4132,54.3853,54.3853,5408.3288
2010-10-27 11:50:00,78.15,78.24,78.15,78.22,8436.992969172525,54.3923,54.4549,54.3923,54.441,8436.993
2010-10-27 11:55:00,78.22,78.25,78.18,78.18,4542.9962141698215,54.441,54.4619,54.4132,54.4132,4542.9962
2010-10-27 12:00:00,78.18,78.22,78.12,78.13,4002.163331530557,54.4132,54.441,54.3714,54.3784,4002.1633
2010-10-27 12:05:00,78.12,78.19,78.12,78.18,14710.654407787992,54.3714,54.4201,54.3714,54.4132,14710.6544
2010-10-27 12:10:00,78.17,78.18,78.08,78.1,51811.79015684153,54.4062,54.4132,54.3436,54.3575,51811.7902
2010-10-27 12:15:00,78.1,78.1,77.93,77.93,16765.819361817197,54.3575,54.3575,54.2392,54.2392,16765.8194
2010-10-27 12:20:00,77.91,77.92,77.82,77.82,10708.491076257436,54.2253,54.2322,54.1626,54.1626,10708.4911
2010-10-27 12:25:00,77.82,77.88,77.81,77.82,9518.658734451054,54.1626,54.2044,54.1557,54.1626,9518.6587
2010-10-27 12:30:00,77.82,77.87,77.79,77.81,5516.495402920497,54.1626,54.1974,54.1417,54.1557,5516.4954
2010-10-27 12:35:00,77.83,77.87,77.8,77.87,14710.654407787992,54.1696,54.1974,54.1487,54.1974,14710.6544
2010-10-27 12:40:00,77.84,77.91,77.8,77.8,9951.325040562466,54.1765,54.2253,54.1487,54.1487,9951.325
2010-10-27 12:45:00,77.8,77.88,77.8,77.88,1730.6652244456463,54.1487,54.2044,54.1487,54.2044,1730.6652
2010-10-27 12:50:00,77.89,77.89,77.86,77.87,3461.3304488912927,54.2113,54.2113,54.1905,54.1974,3461.3304
2010-10-27 12:55:00,77.84,77.88,77.84,77.87,1406.1654948620876,54.1765,54.2044,54.1765,54.1974,1406.1655
2010-10-27 13:00:00,77.87,77.98,77.87,77.94,6489.994591671173,54.1974,54.274,54.1974,54.2461,6489.9946
2010-10-27 13:05:00,77.94,78.01,77.94,77.97,3461.3304488912927,54.2461,54.2949,54.2461,54.267,3461.3304
2010-10-27 13:10:00,77.96,77.96,77.87,77.9,2595.997836668469,54.2601,54.2601,54.1974,54.2183,2595.9978
2010-10-27 13:15:00,77.86,77.86,77.68,77.69,7679.826933477555,54.1905,54.1905,54.0652,54.0721,7679.8269
2010-10-27 13:20:00,77.7,77.73,77.66,77.71,7355.327203893997,54.0791,54.1,54.0513,54.0861,7355.3272
2010-10-27 13:25:00,77.71,77.77,77.65,77.77,10383.991346673878,54.0861,54.1278,54.0443,54.1278,10383.9913
2010-10-27 13:30:00,77.77,77.78,77.66,77.67,10600.324499729582,54.1278,54.1348,54.0513,54.0582,10600.3245
2010-10-27 13:35:00,77.67,77.69,77.65,77.69,10275.824770146024,54.0582,54.0721,54.0443,54.0721,10275.8248
2010-10-27 13:40:00,77.69,77.71,77.66,77.71,8869.659275283937,54.0721,54.0861,54.0513,54.0861,8869.6593
2010-10-27 13:45:00,77.72,77.81,77.72,77.81,8328.826392644673,54.093,54.1557,54.093,54.1557,8328.8264
2010-10-27 13:50:00,77.81,77.83,77.67,77.68,15792.320173066522,54.1557,54.1696,54.0582,54.0652,15792.3202
2010-10-27 13:55:00,77.68,77.79,77.68,77.79,6706.327744726879,54.0652,54.1417,54.0652,54.1417,6706.3277
2010-10-27 14:00:00,77.82,77.88,77.8,77.88,5732.828555976204,54.1626,54.2044,54.1487,54.2044,5732.8286
2010-10-27 14:05:00,77.89,77.91,77.86,77.87,4651.162790697675,54.2113,54.2253,54.1905,54.1974,4651.1628
2010-10-27 14:10:00,77.88,77.89,77.8,77.82,11465.657111952409,54.2044,54.2113,54.1487,54.1626,11465.6571
2010-10-27 14:15:00,77.81,77.83,77.76,77.76,10383.991346673878,54.1557,54.1696,54.1209,54.1209,10383.9913
2010-10-27 14:20:00,77.76,77.79,77.72,77.74,5949.161709031909,54.1209,54.1417,54.093,54.1069,5949.1617
2010-10-27 14:25:00,77.76,77.84,77.76,77.79,3461.3304488912927,54.1209,54.1765,54.1209,54.1417,3461.3304
2010-10-27 14:30:00,77.79,77.79,77.7,77.7,10167.658193618172,54.1417,54.1417,54.0791,54.0791,10167.6582
2010-10-27 14:35:00,77.7,77.83,77.65,77.83,17198.48566792861,54.0791,54.1696,54.0443,54.1696,17198.4857
2010-10-27 14:40:00,77.83,77.98,77.83,77.89,13196.322336398052,54.1696,54.274,54.1696,54.2113,13196.3223
2010-10-27 14:45:00,77.88,77.92,77.85,77.87,9194.159004867495,54.2044,54.2322,54.1835,54.1974,9194.159
2010-10-27 14:50:00,77.88,77.89,77.81,77.86,6922.660897782585,54.2044,54.2113,54.1557,54.1905,6922.6609
2010-10-27 14:55:00,77.87,77.94,77.77,77.77,18820.984315846403,54.1974,54.2461,54.1278,54.1278,18820.9843
2010-10-27 15:00:00,77.79,77.79,77.74,77.77,27474.31043807464,54.1417,54.1417,54.1069,54.1278,27474.3104
2010-10-27 15:05:00,77.78,77.79,77.69,77.69,29096.809085992427,54.1348,54.1417,54.0721,54.0721,29096.8091
2010-10-27 15:10:00,77.7,77.7,77.57,77.57,17414.818820984314,54.0791,54.0791,53.9886,53.9886,17414.8188
2010-10-27 15:15:00,77.6,77.6,77.51,77.52,26608.977825851813,54.0095,54.0095,53.9469,53.9538,26608.9778
2010-10-27 15:20:00,77.54,77.57,77.47,77.56,31368.307193077337,53.9677,53.9886,53.919,53.9817,31368.3072
2010-10-27 15:25:00,77.57,77.63,77.52,77.53,21416.98215251488,53.9886,54.0304,53.9538,53.9608,21416.9822
2010-10-27 15:30:00,77.56,77.65,77.56,77.65,24770.14602487831,53.9817,54.0443,53.9817,54.0443,24770.146
2010-10-27 15:35:00,77.65,77.79,77.65,77.78,35370.470524607896,54.0443,54.1417,54.0443,54.1348,35370.4705
2010-10-27 15:40:00,77.79,77.83,77.78,77.78,28123.30989724175,54.1417,54.1696,54.1348,54.1348,28123.3099
2010-10-27 15:45:00,77.79,77.81,77.66,77.72,46727.961060032445,54.1417,54.1557,54.0513,54.093,46727.9611
2010-10-27 15:50:00,77.71,77.83,77.69,77.79,46187.128177393184,54.0861,54.1696,54.0721,54.1417,46187.1282
2010-10-27 15:55:00,77.79,77.89,77.77,77.81,63926.446727961054,54.1417,54.2113,54.1278,54.1557,63926.4467
2010-10-28 09:30:00,78.37,79.28,78.37,79.23,39372.633856138455,54.5454,55.1788,54.5454,55.144,39372.6339
2010-10-28 09:35:00,79.26,79.27,79.04,79.22,14061.654948620877,55.1649,55.1718,55.0117,55.137,14061.6549
2010-10-28 09:40:00,79.17,79.17,78.9,78.99,21308.81557598702,55.1022,55.1022,54.9143,54.9769,21308.8156
2010-10-28 09:45:00,78.98,79.04,78.81,78.85,15035.154137371552,54.97,55.0117,54.8517,54.8795,15035.1541
2010-10-28 09:50:00,78.82,79.04,78.81,79.04,16765.819361817197,54.8586,55.0117,54.8517,55.0117,16765.8194
2010-10-28 09:55:00,79.04,79.05,78.89,78.9,22282.314764737694,55.0117,55.0187,54.9073,54.9143,22282.3148
2010-10-28 10:00:00,78.91,78.94,78.85,78.93,12979.989183342346,54.9213,54.9421,54.8795,54.9352,12979.9892
2010-10-28 10:05:00,78.92,79.02,78.87,79.01,5191.995673336939,54.9282,54.9978,54.8934,54.9909,5191.9957
2010-10-28 10:10:00,79.06,79.06,78.95,78.97,6922.660897782585,55.0257,55.0257,54.9491,54.963,6922.6609
2010-10-28 10:15:00,78.97,78.97,78.75,78.76,12330.98972417523,54.963,54.963,54.8099,54.8169,12330.9897
2010-10-28 10:20:00,78.76,78.76,78.66,78.71,8328.826392644673,54.8169,54.8169,54.7473,54.7821,8328.8264
2010-10-28 10:25:00,78.72,78.73,78.59,78.59,10708.491076257436,54.789,54.796,54.6985,54.6985,10708.4911
2010-10-28 10:30:00,78.59,78.59,78.44,78.47,5732.828555976204,54.6985,54.6985,54.5941,54.615,5732.8286
2010-10-28 10:35:00,78.51,78.51,78.31,78.35,8545.159545700379,54.6429,54.6429,54.5037,54.5315,8545.1595
2010-10-28 10:40:00,78.38,78.43,78.36,78.38,4542.9962141698215,54.5524,54.5872,54.5385,54.5524,4542.9962
2010-10-28 10:45:00,78.41,78.45,78.32,78.45,5949.161709031909,54.5733,54.6011,54.5106,54.6011,5949.1617
2010-10-28 10:50:00,78.45,78.5,78.45,78.48,4326.663061114115,54.6011,54.6359,54.6011,54.622,4326.6631
2010-10-28 10:55:00,78.47,78.48,78.4,78.47,4218.496484586262,54.615,54.622,54.5663,54.615,4218.4965
2010-10-28 11:00:00,78.47,78.58,78.47,78.55,7463.49378042185,54.615,54.6916,54.615,54.6707,7463.4938
2010-10-28 11:05:00,78.55,78.56,78.51,78.56,3461.3304488912927,54.6707,54.6777,54.6429,54.6777,3461.3304
2010-10-28 11:10:00,78.56,78.76,78.56,78.67,9843.158464034614,54.6777,54.8169,54.6777,54.7542,9843.1585
2010-10-28 11:15:00,78.67,78.67,78.58,78.58,4759.329367225527,54.7542,54.7542,54.6916,54.6916,4759.3294
2010-10-28 11:20:00,78.57,78.6,78.53,78.6,5191.995673336939,54.6846,54.7055,54.6568,54.7055,5191.9957
2010-10-28 11:25:00,78.6,78.64,78.6,78.63,4326.663061114115,54.7055,54.7333,54.7055,54.7264,4326.6631
2010-10-28 11:30:00,78.61,78.61,78.44,78.45,8653.32612222823,54.7125,54.7125,54.5941,54.6011,8653.3261
2010-10-28 11:35:00,78.45,78.5,78.43,78.44,4434.8296376419685,54.6011,54.6359,54.5872,54.5941,4434.8296
2010-10-28 11:40:00,78.44,78.44,78.33,78.4,6381.828015143321,54.5941,54.5941,54.5176,54.5663,6381.828
2010-10-28 11:45:00,78.43,78.47,78.4,78.4,4218.496484586262,54.5872,54.615,54.5663,54.5663,4218.4965
2010-10-28 11:50:00,78.41,78.41,78.35,78.35,4218.496484586262,54.5733,54.5733,54.5315,54.5315,4218.4965
2010-10-28 11:55:00,78.35,78.35,78.27,78.28,6598.161168199026,54.5315,54.5315,54.4758,54.4828,6598.1612
2010-10-28 12:00:00,78.23,78.23,78.07,78.07,5732.828555976204,54.448,54.448,54.3366,54.3366,5732.8286
2010-10-28 12:05:00,78.11,78.23,78.11,78.19,5408.328826392644,54.3645,54.448,54.3645,54.4201,5408.3288
2010-10-28 12:10:00,78.18,78.24,78.16,78.18,5840.995132504056,54.4132,54.4549,54.3993,54.4132,5840.9951
2010-10-28 12:15:00,78.17,78.31,78.17,78.31,3569.4970254191453,54.4062,54.5037,54.4062,54.5037,3569.497
2010-10-28 12:20:00,78.32,78.32,78.22,78.22,3569.4970254191453,54.5106,54.5106,54.441,54.441,3569.497
2010-10-28 12:25:00,78.22,78.22,78.08,78.12,10816.657652785289,54.441,54.441,54.3436,54.3714,10816.6577
2010-10-28 12:30:00,78.12,78.13,77.98,78.13,8112.493239588966,54.3714,54.3784,54.274,54.3784,8112.4932
2010-10-28 12:35:00,78.19,78.19,78.12,78.17,2271.4981070849108,54.4201,54.4201,54.3714,54.4062,2271.4981
2010-10-28 12:40:00,78.17,78.21,78.17,78.2,1189.8323418063817,54.4062,54.4341,54.4062,54.4271,1189.8323
2010-10-28 12:45:00,78.21,78.25,78.19,78.21,2163.3315305570577,54.4341,54.4619,54.4201,54.4341,2163.3315
2010-10-28 12:50:00,78.26,78.31,78.26,78.28,2595.997836668469,54.4689,54.5037,54.4689,54.4828,2595.9978
2010-10-28 12:55:00,78.29,78.3,78.22,78.22,4110.32990805841,54.4897,54.4967,54.441,54.441,4110.3299
2010-10-28 13:00:00,78.24,78.42,78.22,78.39,5840.995132504056,54.4549,54.5802,54.441,54.5593,5840.9951
2010-10-28 13:05:00,78.42,78.56,78.42,78.56,4651.162790697675,54.5802,54.6777,54.5802,54.6777,4651.1628
2010-10-28 13:10:00,78.57,78.64,78.57,78.61,3353.16387236344,54.6846,54.7333,54.6846,54.7125,3353.1639
2010-10-28 13:15:00,78.65,78.8,78.65,78.73,5949.161709031909,54.7403,54.8447,54.7403,54.796,5949.1617
2010-10-28 13:20:00,78.71,78.73,78.64,78.65,4434.8296376419685,54.7821,54.796,54.7333,54.7403,4434.8296
2010-10-28 13:25:00,78.65,78.66,78.61,78.63,1946.998377501352,54.7403,54.7473,54.7125,54.7264,1946.9984
2010-10-28 13:30:00,78.64,78.67,78.6,78.6,4326.663061114115,54.7333,54.7542,54.7055,54.7055,4326.6631
2010-10-28 13:35:00,78.6,78.67,78.58,78.66,3353.16387236344,54.7055,54.7542,54.6916,54.7473,3353.1639
2010-10-28 13:40:00,78.67,78.67,78.58,78.59,5408.328826392644,54.7542,54.7542,54.6916,54.6985,5408.3288
2010-10-28 13:45:00,78.6,78.6,78.54,78.56,9734.99188750676,54.7055,54.7055,54.6637,54.6777,9734.9919
2010-10-28 13:50:00,78.56,78.65,78.56,78.65,4002.163331530557,54.6777,54.7403,54.6777,54.7403,4002.1633
2010-10-28 13:55:00,78.65,78.67,78.65,78.65,1838.8318009734992,54.7403,54.7542,54.7403,54.7403,1838.8318
2010-10-28 14:00:00,78.63,78.63,78.56,78.56,8220.65981611682,54.7264,54.7264,54.6777,54.6777,8220.6598
2010-10-28 14:05:00,78.58,78.66,78.58,78.66,7787.993510005408,54.6916,54.7473,54.6916,54.7473,7787.9935
2010-10-28 14:10:00,78.66,78.68,78.66,78.66,4542.9962141698215,54.7473,54.7612,54.7473,54.7473,4542.9962
2010-10-28 14:15:00,78.66,78.68,78.58,78.61,3569.4970254191453,54.7473,54.7612,54.6916,54.7125,3569.497
2010-10-28 14:20:00,78.58,78.58,78.52,78.58,7571.660356949702,54.6916,54.6916,54.6498,54.6916,7571.6604
2010-10-28 14:25:00,78.6,78.63,78.55,78.6,5624.66197944835,54.7055,54.7264,54.6707,54.7055,5624.662
2010-10-28 14:30:00,78.61,78.62,78.58,78.58,4326.663061114115,54.7125,54.7194,54.6916,54.6916,4326.6631
2010-10-28 14:35:00,78.58,78.61,78.54,78.59,8328.826392644673,54.6916,54.7125,54.6637,54.6985,8328.8264
2010-10-28 14:40:00,78.6,78.64,78.5,78.63,14386.154678204435,54.7055,54.7333,54.6359,54.7264,14386.1547
2010-10-28 14:45:00,78.62,78.69,78.57,78.67,7247.160627366144,54.7194,54.7681,54.6846,54.7542,7247.1606
2010-10-28 14:50:00,78.66,78.66,78.6,78.62,4110.32990805841,54.7473,54.7473,54.7055,54.7194,4110.3299
2010-10-28 14:55:00,78.62,78.68,78.62,78.66,6273.661438615468,54.7194,54.7612,54.7194,54.7473,6273.6614
2010-10-28 15:00:00,78.66,78.69,78.63,78.69,7030.8274743104375,54.7473,54.7681,54.7264,54.7681,7030.8275
2010-10-28 15:05:00,78.67,78.82,78.67,78.82,9734.99188750676,54.7542,54.8586,54.7542,54.8586,9734.9919
2010-10-28 15:10:00,78.8,78.86,78.8,78.84,20551.64954029205,54.8447,54.8865,54.8447,54.8725,20551.6495
2010-10-28 15:15:00,78.83,78.89,78.78,78.85,30070.308274743104,54.8656,54.9073,54.8308,54.8795,30070.3083
2010-10-28 15:20:00,78.85,78.87,78.8,78.82,25743.645213628988,54.8795,54.8934,54.8447,54.8586,25743.6452
2010-10-28 15:25:00,78.81,78.86,78.76,78.84,19253.65062195781,54.8517,54.8865,54.8169,54.8725,19253.6506
2010-10-28 15:30:00,78.85,78.87,78.81,78.85,19578.15035154137,54.8795,54.8934,54.8517,54.8795,19578.1504
2010-10-28 15:35:00,78.83,78.86,78.79,78.8,26284.478096268253,54.8656,54.8865,54.8377,54.8447,26284.4781
2010-10-28 15:40:00,78.79,78.83,78.71,78.73,20551.64954029205,54.8377,54.8656,54.7821,54.796,20551.6495
2010-10-28 15:45:00,78.75,78.8,78.71,78.8,27906.97674418605,54.8099,54.8447,54.7821,54.8447,27906.9767
2010-10-28 15:50:00,78.8,78.82,78.69,78.71,16657.652785289345,54.8447,54.8586,54.7681,54.7821,16657.6528
2010-10-28 15:55:00,78.7,78.75,78.66,78.69,28231.47647376961,54.7751,54.8099,54.7473,54.7681,28231.4765
2010-10-29 09:30:00,78.47,78.47,78.06,78.4,20335.316387236344,54.615,54.615,54.3297,54.5663,20335.3164
2010-10-29 09:35:00,78.47,78.56,78.17,78.21,8761.492698756085,54.615,54.6777,54.4062,54.4341,8761.4927
2010-10-29 09:40:00,78.15,78.91,78.14,78.91,16657.652785289345,54.3923,54.9213,54.3853,54.9213,16657.6528
2010-10-29 09:45:00,78.88,78.97,78.8,78.87,5191.995673336939,54.9004,54.963,54.8447,54.8934,5191.9957
2010-10-29 09:50:00,78.84,79.04,78.84,78.93,15251.487290427258,54.8725,55.0117,54.8725,54.9352,15251.4873
2010-10-29 09:55:00,78.92,78.97,78.77,78.82,24121.146565711195,54.9282,54.963,54.8238,54.8586,24121.1466
2010-10-29 10:00:00,78.81,78.98,78.79,78.96,13088.1557598702,54.8517,54.97,54.8377,54.9561,13088.1558
2010-10-29 10:05:00,78.97,79.2,78.97,79.17,6706.327744726879,54.963,55.1231,54.963,55.1022,6706.3277
2010-10-29 10:10:00,79.16,79.19,79.11,79.15,3244.9972958355866,55.0953,55.1161,55.0605,55.0883,3244.9973
2010-10-29 10:15:00,79.16,79.17,79.07,79.07,12979.989183342346,55.0953,55.1022,55.0326,55.0326,12979.9892
2010-10-29 10:20:00,79.08,79.1,78.9,78.92,20551.64954029205,55.0396,55.0535,54.9143,54.9282,20551.6495
2010-10-29 10:25:00,78.94,79.09,78.93,78.95,8112.493239588966,54.9421,55.0465,54.9352,54.9491,8112.4932
2010-10-29 10:30:00,78.95,79.0,78.93,78.99,7679.826933477555,54.9491,54.9839,54.9352,54.9769,7679.8269
2010-10-29 10:35:00,78.94,79.01,78.94,78.99,4218.496484586262,54.9421,54.9909,54.9421,54.9769,4218.4965
2010-10-29 10:40:00,78.99,79.04,78.96,78.98,5516.495402920497,54.9769,55.0117,54.9561,54.97,5516.4954
2010-10-29 10:45:00,78.96,79.03,78.94,78.95,4975.662520281233,54.9561,55.0048,54.9421,54.9491,4975.6625
2010-10-29 10:50:00,78.96,78.98,78.9,78.97,8545.159545700379,54.9561,54.97,54.9143,54.963,8545.1595
2010-10-29 10:55:00,78.98,79.04,78.97,79.02,5408.328826392644,54.97,55.0117,54.963,54.9978,5408.3288
2010-10-29 11:00:00,79.03,79.04,79.0,79.0,5624.66197944835,55.0048,55.0117,54.9839,54.9839,5624.662
2010-10-29 11:05:00,79.0,79.05,78.98,79.04,6489.994591671173,54.9839,55.0187,54.97,55.0117,6489.9946
2010-10-29 11:10:00,79.04,79.04,78.93,78.94,3893.996755002704,55.0117,55.0117,54.9352,54.9421,3893.9968
2010-10-29 11:15:00,78.93,78.93,78.81,78.86,6922.660897782585,54.9352,54.9352,54.8517,54.8865,6922.6609
2010-10-29 11:20:00,78.86,78.89,78.81,78.85,8869.659275283937,54.8865,54.9073,54.8517,54.8795,8869.6593
2010-10-29 11:25:00,78.85,78.93,78.85,78.88,3893.996755002704,54.8795,54.9352,54.8795,54.9004,3893.9968
2010-10-29 11:30:00,78.87,78.87,78.69,78.71,17955.65170362358,54.8934,54.8934,54.7681,54.7821,17955.6517
2010-10-29 11:35:00,78.71,78.88,78.69,78.86,11898.323418063816,54.7821,54.9004,54.7681,54.8865,11898.3234
2010-10-29 11:40:00,78.85,78.87,78.8,78.85,14818.820984315846,54.8795,54.8934,54.8447,54.8795,14818.821
2010-10-29 11:45:00,78.84,78.85,78.71,78.8,9734.99188750676,54.8725,54.8795,54.7821,54.8447,9734.9919
2010-10-29 11:50:00,78.8,78.81,78.77,78.8,6489.994591671173,54.8447,54.8517,54.8238,54.8447,6489.9946
2010-10-29 11:55:00,78.8,78.82,78.78,78.8,13953.488372093025,54.8447,54.8586,54.8308,54.8447,13953.4884
2010-10-29 12:00:00,78.78,78.81,78.78,78.8,4975.662520281233,54.8308,54.8517,54.8308,54.8447,4975.6625
2010-10-29 12:05:00,78.81,78.82,78.74,78.74,15467.820443482964,54.8517,54.8586,54.8029,54.8029,15467.8204
2010-10-29 12:10:00,78.75,78.81,78.75,78.78,11898.323418063816,54.8099,54.8517,54.8099,54.8308,11898.3234
2010-10-29 12:15:00,78.78,78.84,78.77,78.81,9626.825310978908,54.8308,54.8725,54.8238,54.8517,9626.8253
2010-10-29 12:20:00,78.81,78.83,78.8,78.81,9518.658734451054,54.8517,54.8656,54.8447,54.8517,9518.6587
2010-10-29 12:25:00,78.8,78.82,78.76,78.8,8220.65981611682,54.8447,54.8586,54.8169,54.8447,8220.6598
2010-10-29 12:30:00,78.82,78.82,78.8,78.81,9194.159004867495,54.8586,54.8586,54.8447,54.8517,9194.159
2010-10-29 12:35:00,78.81,78.82,78.78,78.79,8761.492698756085,54.8517,54.8586,54.8308,54.8377,8761.4927
2010-10-29 12:40:00,78.79,78.81,78.76,78.8,2812.330989724175,54.8377,54.8517,54.8169,54.8447,2812.331
2010-10-29 12:45:00,78.79,78.8,78.72,78.72,4002.163331530557,54.8377,54.8447,54.789,54.789,4002.1633
2010-10-29 12:50:00,78.71,78.72,78.68,78.7,10167.658193618172,54.7821,54.789,54.7612,54.7751,10167.6582
2010-10-29 12:55:00,78.7,78.7,78.67,78.67,4434.8296376419685,54.7751,54.7751,54.7542,54.7542,4434.8296
2010-10-29 13:00:00,78.67,78.69,78.66,78.67,7030.8274743104375,54.7542,54.7681,54.7473,54.7542,7030.8275
2010-10-29 13:05:00,78.67,78.68,78.66,78.66,6165.494862087615,54.7542,54.7612,54.7473,54.7473,6165.4949
2010-10-29 13:10:00,78.67,78.67,78.62,78.65,4326.663061114115,54.7542,54.7542,54.7194,54.7403,4326.6631
2010-10-29 13:15:00,78.66,78.67,78.6,78.67,5840.995132504056,54.7473,54.7542,54.7055,54.7542,5840.9951
2010-10-29 13:20:00,78.67,78.71,78.66,78.69,12222.823147647376,54.7542,54.7821,54.7473,54.7681,12222.8231
2010-10-29 13:25:00,78.7,78.71,78.66,78.67,6273.661438615468,54.7751,54.7821,54.7473,54.7542,6273.6614
2010-10-29 13:30:00,78.67,78.69,78.62,78.62,13304.488912925906,54.7542,54.7681,54.7194,54.7194,13304.4889
2010-10-29 13:35:00,78.63,78.65,78.58,78.59,6057.328285559762,54.7264,54.7403,54.6916,54.6985,6057.3283
2010-10-29 13:40:00,78.59,78.72,78.58,78.72,11465.657111952409,54.6985,54.789,54.6916,54.789,11465.6571
2010-10-29 13:45:00,78.73,78.77,78.67,78.68,18712.81773931855,54.796,54.8238,54.7542,54.7612,18712.8177
2010-10-29 13:50:00,78.69,78.72,78.67,78.7,17090.319091400757,54.7681,54.789,54.7542,54.7751,17090.3191
2010-10-29 13:55:00,78.71,78.72,78.67,78.67,8112.493239588966,54.7821,54.789,54.7542,54.7542,8112.4932
2010-10-29 14:00:00,78.67,78.72,78.67,78.67,12655.489453758788,54.7542,54.789,54.7542,54.7542,12655.4895
2010-10-29 14:05:00,78.67,78.68,78.67,78.67,11573.82368848026,54.7542,54.7612,54.7542,54.7542,11573.8237
2010-10-29 14:10:00,78.67,78.69,78.65,78.69,6598.161168199026,54.7542,54.7681,54.7403,54.7681,6598.1612
2010-10-29 14:15:00,78.68,78.7,78.66,78.66,4326.663061114115,54.7612,54.7751,54.7473,54.7473,4326.6631
2010-10-29 14:20:00,78.67,78.68,78.58,78.61,25743.645213628988,54.7542,54.7612,54.6916,54.7125,25743.6452
2010-10-29 14:25:00,78.63,78.64,78.61,78.61,5083.829096809086,54.7264,54.7333,54.7125,54.7125,5083.8291
2010-10-29 14:30:00,78.61,78.63,78.58,78.58,13412.655489453758,54.7125,54.7264,54.6916,54.6916,13412.6555
2010-10-29 14:35:00,78.58,78.64,78.58,78.63,57760.951865873445,54.6916,54.7333,54.6916,54.7264,57760.9519
2010-10-29 14:40:00,78.65,78.7,78.64,78.7,6057.328285559762,54.7403,54.7751,54.7333,54.7751,6057.3283
2010-10-29 14:45:00,78.69,78.7,78.67,78.67,8545.159545700379,54.7681,54.7751,54.7542,54.7542,8545.1595
2010-10-29 14:50:00,78.67,78.67,78.63,78.65,3893.996755002704,54.7542,54.7542,54.7264,54.7403,3893.9968
2010-10-29 14:55:00,78.65,78.66,78.58,78.58,11032.990805840996,54.7403,54.7473,54.6916,54.6916,11032.9908
2010-10-29 15:00:00,78.57,78.67,78.56,78.67,11032.990805840996,54.6846,54.7542,54.6777,54.7542,11032.9908
2010-10-29 15:05:00,78.66,78.66,78.59,78.61,9951.325040562466,54.7473,54.7473,54.6985,54.7125,9951.325
2010-10-29 15:10:00,78.61,78.62,78.6,78.62,7247.160627366144,54.7125,54.7194,54.7055,54.7194,7247.1606
2010-10-29 15:15:00,78.63,78.64,78.59,78.59,6165.494862087615,54.7264,54.7333,54.6985,54.6985,6165.4949
2010-10-29 15:20:00,78.59,78.63,78.56,78.63,28988.64250946457,54.6985,54.7264,54.6777,54.7264,28988.6425
2010-10-29 15:25:00,78.62,78.68,78.62,78.64,11573.82368848026,54.7194,54.7612,54.7194,54.7333,11573.8237
2010-10-29 15:30:00,78.65,78.67,78.64,78.67,10492.15792320173,54.7403,54.7542,54.7333,54.7542,10492.1579
2010-10-29 15:35:00,78.66,78.67,78.63,78.67,31692.806922660897,54.7473,54.7542,54.7264,54.7542,31692.8069
2010-10-29 15:40:00,78.67,78.67,78.65,78.66,19469.98377501352,54.7542,54.7542,54.7403,54.7473,19469.9838
2010-10-29 15:45:00,78.65,78.65,78.57,78.59,26933.47755543537,54.7403,54.7403,54.6846,54.6985,26933.4776
2010-10-29 15:50:00,78.59,78.65,78.57,78.62,34505.13791238507,54.6985,54.7403,54.6846,54.7194,34505.1379
2010-10-29 15:55:00,78.62,78.63,78.56,78.58,63710.11357490535,54.7194,54.7264,54.6777,54.6916,63710.1136
2010-11-01 09:30:00,79.04,79.04,78.92,79.0,11141.157382368849,55.0117,55.0117,54.9282,54.9839,11141.1574
2010-11-01 09:35:00,79.01,79.04,78.81,78.81,4434.8296376419685,54.9909,55.0117,54.8517,54.8517,4434.8296
2010-11-01 09:40:00,78.91,79.04,78.75,78.75,7679.826933477555,54.9213,55.0117,54.8099,54.8099,7679.8269
2010-11-01 09:45:00,78.75,78.95,78.75,78.84,4542.9962141698215,54.8099,54.9491,54.8099,54.8725,4542.9962
2010-11-01 09:50:00,78.88,78.98,78.85,78.85,7247.160627366144,54.9004,54.97,54.8795,54.8795,7247.1606
2010-11-01 09:55:00,78.91,79.02,78.88,78.99,3461.3304488912927,54.9213,54.9978,54.9004,54.9769,3461.3304
2010-11-01 10:00:00,78.98,79.21,78.95,79.11,21957.815035154137,54.97,55.1301,54.9491,55.0605,21957.815
2010-11-01 10:05:00,79.06,79.42,79.06,79.28,9626.825310978908,55.0257,55.2762,55.0257,55.1788,9626.8253
2010-11-01 10:10:00,79.32,79.38,79.24,79.32,10059.491617090318,55.2066,55.2484,55.1509,55.2066,10059.4916
2010-11-01 10:15:00,79.32,79.39,79.3,79.31,3353.16387236344,55.2066,55.2553,55.1927,55.1997,3353.1639
2010-11-01 10:20:00,79.31,79.4,79.27,79.4,9085.992428339645,55.1997,55.2623,55.1718,55.2623,9085.9924
2010-11-01 10:25:00,79.39,79.39,79.29,79.37,3028.664142779881,55.2553,55.2553,55.1857,55.2414,3028.6641
2010-11-01 10:30:00,79.39,79.39,79.31,79.32,4218.496484586262,55.2553,55.2553,55.1997,55.2066,4218.4965
2010-11-01 10:35:00,79.29,79.32,79.26,79.32,5191.995673336939,55.1857,55.2066,55.1649,55.2066,5191.9957
2010-11-01 10:40:00,79.32,79.4,79.32,79.4,10275.824770146024,55.2066,55.2623,55.2066,55.2623,10275.8248
2010-11-01 10:45:00,79.42,79.51,79.41,79.51,4110.32990805841,55.2762,55.3389,55.2693,55.3389,4110.3299
2010-11-01 10:50:00,79.51,79.6,79.44,79.44,7355.327203893997,55.3389,55.4015,55.2901,55.2901,7355.3272
2010-11-01 10:55:00,79.43,79.43,79.36,79.39,2271.4981070849108,55.2832,55.2832,55.2345,55.2553,2271.4981
2010-11-01 11:00:00,79.36,79.36,79.18,79.18,7355.327203893997,55.2345,55.2345,55.1092,55.1092,7355.3272
2010-11-01 11:05:00,79.16,79.17,79.05,79.17,3569.4970254191453,55.0953,55.1022,55.0187,55.1022,3569.497
2010-11-01 11:10:00,79.18,79.3,79.18,79.3,3136.830719307734,55.1092,55.1927,55.1092,55.1927,3136.8307
2010-11-01 11:15:00,79.29,79.29,79.07,79.08,1406.1654948620876,55.1857,55.1857,55.0326,55.0396,1406.1655
2010-11-01 11:20:00,79.11,79.12,79.04,79.04,2055.164954029205,55.0605,55.0674,55.0117,55.0117,2055.165
2010-11-01 11:25:00,79.05,79.08,79.04,79.08,4975.662520281233,55.0187,55.0396,55.0117,55.0396,4975.6625
2010-11-01 11:30:00,79.03,79.03,78.97,78.98,1946.998377501352,55.0048,55.0048,54.963,54.97,1946.9984
2010-11-01 11:35:00,78.96,78.97,78.85,78.87,6922.660897782585,54.9561,54.963,54.8795,54.8934,6922.6609
2010-11-01 11:40:00,78.85,78.88,78.78,78.83,5408.328826392644,54.8795,54.9004,54.8308,54.8656,5408.3288
2010-11-01 11:45:00,78.85,78.92,78.82,78.92,3785.830178474851,54.8795,54.9282,54.8586,54.9282,3785.8302
2010-11-01 11:50:00,78.89,78.93,78.88,78.91,5408.328826392644,54.9073,54.9352,54.9004,54.9213,5408.3288
2010-11-01 11:55:00,78.91,78.95,78.91,78.95,1406.1654948620876,54.9213,54.9491,54.9213,54.9491,1406.1655
2010-11-01 12:00:00,78.95,79.02,78.85,78.85,4002.163331530557,54.9491,54.9978,54.8795,54.8795,4002.1633
2010-11-01 12:05:00,78.87,78.88,78.76,78.76,3677.6636019469984,54.8934,54.9004,54.8169,54.8169,3677.6636
2010-11-01 12:10:00,78.75,78.76,78.72,78.76,5083.829096809086,54.8099,54.8169,54.789,54.8169,5083.8291
2010-11-01 12:15:00,78.76,78.82,78.76,78.8,2163.3315305570577,54.8169,54.8586,54.8169,54.8447,2163.3315
2010-11-01 12:20:00,78.8,78.9,78.79,78.88,2487.8312601406165,54.8447,54.9143,54.8377,54.9004,2487.8313
2010-11-01 12:25:00,78.88,78.91,78.86,78.87,2487.8312601406165,54.9004,54.9213,54.8865,54.8934,2487.8313
2010-11-01 12:30:00,78.83,78.84,78.79,78.84,1297.9989183342348,54.8656,54.8725,54.8377,54.8725,1297.9989
2010-11-01 12:35:00,78.82,78.85,78.77,78.77,2163.3315305570577,54.8586,54.8795,54.8238,54.8238,2163.3315
2010-11-01 12:40:00,78.8,78.84,78.8,78.84,3677.6636019469984,54.8447,54.8725,54.8447,54.8725,3677.6636
2010-11-01 12:45:00,78.84,78.88,78.82,78.82,8869.659275283937,54.8725,54.9004,54.8586,54.8586,8869.6593
2010-11-01 12:50:00,78.84,78.86,78.8,78.83,4218.496484586262,54.8725,54.8865,54.8447,54.8656,4218.4965
2010-11-01 12:55:00,78.82,78.82,78.8,78.82,1081.6657652785289,54.8586,54.8586,54.8447,54.8586,1081.6658
2010-11-01 13:00:00,78.82,78.92,78.8,78.8,4975.662520281233,54.8586,54.9282,54.8447,54.8447,4975.6625
2010-11-01 13:05:00,78.8,78.86,78.76,78.86,4434.8296376419685,54.8447,54.8865,54.8169,54.8865,4434.8296
2010-11-01 13:10:00,78.87,78.97,78.85,78.93,4651.162790697675,54.8934,54.963,54.8795,54.9352,4651.1628
2010-11-01 13:15:00,78.92,78.92,78.87,78.9,1514.3320713899404,54.9282,54.9282,54.8934,54.9143,1514.3321
2010-11-01 13:20:00,78.87,78.89,78.78,78.79,2812.330989724175,54.8934,54.9073,54.8308,54.8377,2812.331
2010-11-01 13:25:00,78.8,78.83,78.72,78.83,4002.163331530557,54.8447,54.8656,54.789,54.8656,4002.1633
2010-11-01 13:30:00,78.85,78.9,78.84,78.85,3461.3304488912927,54.8795,54.9143,54.8725,54.8795,3461.3304
2010-11-01 13:35:00,78.86,78.93,78.83,78.89,5732.828555976204,54.8865,54.9352,54.8656,54.9073,5732.8286
2010-11-01 13:40:00,78.89,78.92,78.86,78.9,4002.163331530557,54.9073,54.9282,54.8865,54.9143,4002.1633
2010-11-01 13:45:00,78.92,79.03,78.91,79.03,2920.497566252028,54.9282,55.0048,54.9213,55.0048,2920.4976
2010-11-01 13:50:00,79.03,79.03,78.97,78.97,2163.3315305570577,55.0048,55.0048,54.963,54.963,2163.3315
2010-11-01 13:55:00,78.98,78.98,78.93,78.93,2812.330989724175,54.97,54.97,54.9352,54.9352,2812.331
2010-11-01 14:00:00,78.93,78.93,78.91,78.91,1297.9989183342348,54.9352,54.9352,54.9213,54.9213,1297.9989
2010-11-01 14:05:00,78.91,78.91,78.88,78.89,1297.9989183342348,54.9213,54.9213,54.9004,54.9073,1297.9989
2010-11-01 14:10:00,78.89,78.89,78.82,78.83,4651.162790697675,54.9073,54.9073,54.8586,54.8656,4651.1628
2010-11-01 14:15:00,78.84,78.84,78.8,78.81,1946.998377501352,54.8725,54.8725,54.8447,54.8517,1946.9984
2010-11-01 14:20:00,78.82,78.87,78.8,78.83,1730.6652244456463,54.8586,54.8934,54.8447,54.8656,1730.6652
2010-11-01 14:25:00,78.84,78.84,78.8,78.8,4218.496484586262,54.8725,54.8725,54.8447,54.8447,4218.4965
2010-11-01 14:30:00,78.8,78.8,78.75,78.79,4002.163331530557,54.8447,54.8447,54.8099,54.8377,4002.1633
2010-11-01 14:35:00,78.79,78.79,78.7,78.71,11249.3239588967,54.8377,54.8377,54.7751,54.7821,11249.324
2010-11-01 14:40:00,78.7,78.7,78.61,78.68,5300.162249864791,54.7751,54.7751,54.7125,54.7612,5300.1622
2010-11-01 14:45:00,78.67,78.69,78.59,78.59,2812.330989724175,54.7542,54.7681,54.6985,54.6985,2812.331
2010-11-01 14:50:00,78.61,78.71,78.57,78.71,4002.163331530557,54.7125,54.7821,54.6846,54.7821,4002.1633
2010-11-01 14:55:00,78.7,78.7,78.65,78.67,3569.4970254191453,54.7751,54.7751,54.7403,54.7542,3569.497
2010-11-01 15:00:00,78.67,78.67,78.59,78.62,5516.495402920497,54.7542,54.7542,54.6985,54.7194,5516.4954
2010-11-01 15:05:00,78.59,78.59,78.26,78.34,16224.986479177933,54.6985,54.6985,54.4689,54.5245,16224.9865
2010-11-01 15:10:00,78.34,78.35,78.19,78.22,5840.995132504056,54.5245,54.5315,54.4201,54.441,5840.9951
2010-11-01 15:15:00,78.2,78.27,78.19,78.22,7355.327203893997,54.4271,54.4758,54.4201,54.441,7355.3272
2010-11-01 15:20:00,78.22,78.33,78.18,78.33,5408.328826392644,54.441,54.5176,54.4132,54.5176,5408.3288
2010-11-01 15:25:00,78.34,78.41,78.34,78.38,4218.496484586262,54.5245,54.5733,54.5245,54.5524,4218.4965
2010-11-01 15:30:00,78.38,78.41,78.37,78.38,4651.162790697675,54.5524,54.5733,54.5454,54.5524,4651.1628
2010-11-01 15:35:00,78.37,78.39,78.28,78.31,7787.993510005408,54.5454,54.5593,54.4828,54.5037,7787.9935
2010-11-01 15:40:00,78.32,78.39,78.32,78.35,12439.156300703082,54.5106,54.5593,54.5106,54.5315,12439.1563
2010-11-01 15:45:00,78.37,78.49,78.37,78.45,15035.154137371552,54.5454,54.6289,54.5454,54.6011,15035.1541
2010-11-01 15:50:00,78.46,78.5,78.35,78.44,13845.32179556517,54.6081,54.6359,54.5315,54.5941,13845.3218
2010-11-01 15:55:00,78.46,78.54,78.45,78.51,30502.97458085452,54.6081,54.6637,54.6011,54.6429,30502.9746
2010-11-02 09:30:00,79.21,79.93,79.21,79.93,24337.4797187669,55.1301,55.6312,55.1301,55.6312,24337.4797
2010-11-02 09:35:00,79.85,80.05,79.74,79.78,10167.658193618172,55.5755,55.7147,55.4989,55.5268,10167.6582
2010-11-02 09:40:00,79.84,80.02,79.8,80.02,12655.489453758788,55.5685,55.6938,55.5407,55.6938,12655.4895
2010-11-02 09:45:00,79.95,80.25,79.94,80.23,31584.640346133045,55.6451,55.8539,55.6381,55.84,31584.6403
2010-11-02 09:50:00,80.23,80.3,79.98,80.14,44131.96322336398,55.84,55.8887,55.666,55.7773,44131.9632
2010-11-02 09:55:00,80.14,80.16,80.09,80.11,12655.489453758788,55.7773,55.7913,55.7425,55.7565,12655.4895
2010-11-02 10:00:00,80.1,80.13,80.02,80.03,18604.6511627907,55.7495,55.7704,55.6938,55.7008,18604.6512
2010-11-02 10:05:00,80.07,80.19,80.05,80.16,7030.8274743104375,55.7286,55.8121,55.7147,55.7913,7030.8275
2010-11-02 10:10:00,80.14,80.14,79.89,79.89,11681.990265008111,55.7773,55.7773,55.6033,55.6033,11681.9903
2010-11-02 10:15:00,79.95,80.09,79.9,80.07,11790.156841535963,55.6451,55.7425,55.6103,55.7286,11790.1568
2010-11-02 10:20:00,80.06,80.09,79.92,79.96,8761.492698756085,55.7217,55.7425,55.6242,55.6521,8761.4927
2010-11-02 10:25:00,79.98,80.01,79.94,79.99,5083.829096809086,55.666,55.6869,55.6381,55.6729,5083.8291
2010-11-02 10:30:00,79.98,79.98,79.85,79.85,11898.323418063816,55.666,55.666,55.5755,55.5755,11898.3234
2010-11-02 10:35:00,79.85,79.88,79.72,79.76,10708.491076257436,55.5755,55.5964,55.485,55.5129,10708.4911
2010-11-02 10:40:00,79.8,79.82,79.74,79.74,5408.328826392644,55.5407,55.5546,55.4989,55.4989,5408.3288
2010-11-02 10:45:00,79.78,79.92,79.77,79.87,4434.8296376419685,55.5268,55.6242,55.5198,55.5894,4434.8296
2010-11-02 10:50:00,79.87,79.94,79.86,79.94,5840.995132504056,55.5894,55.6381,55.5825,55.6381,5840.9951
2010-11-02 10:55:00,79.9,79.9,79.75,79.75,5191.995673336939,55.6103,55.6103,55.5059,55.5059,5191.9957
2010-11-02 11:00:00,79.76,79.8,79.72,79.78,8436.992969172525,55.5129,55.5407,55.485,55.5268,8436.993
2010-11-02 11:05:00,79.78,79.84,79.71,79.77,9626.825310978908,55.5268,55.5685,55.4781,55.5198,9626.8253
2010-11-02 11:10:00,79.78,79.8,79.75,79.8,4975.662520281233,55.5268,55.5407,55.5059,55.5407,4975.6625
2010-11-02 11:15:00,79.8,79.82,79.74,79.82,3461.3304488912927,55.5407,55.5546,55.4989,55.5546,3461.3304
2010-11-02 11:20:00,79.83,79.84,79.78,79.8,4867.49594375338,55.5616,55.5685,55.5268,55.5407,4867.4959
2010-11-02 11:25:00,79.81,79.88,79.8,79.81,5516.495402920497,55.5477,55.5964,55.5407,55.5477,5516.4954
2010-11-02 11:30:00,79.78,79.85,79.77,79.85,5624.66197944835,55.5268,55.5755,55.5198,55.5755,5624.662
2010-11-02 11:35:00,79.85,79.85,79.78,79.78,5191.995673336939,55.5755,55.5755,55.5268,55.5268,5191.9957
2010-11-02 11:40:00,79.77,79.78,79.69,79.69,3136.830719307734,55.5198,55.5268,55.4641,55.4641,3136.8307
2010-11-02 11:45:00,79.69,79.71,79.65,79.65,3461.3304488912927,55.4641,55.4781,55.4363,55.4363,3461.3304
2010-11-02 11:50:00,79.64,79.69,79.63,79.67,3028.664142779881,55.4293,55.4641,55.4224,55.4502,3028.6641
2010-11-02 11:55:00,79.69,79.69,79.64,79.65,5083.829096809086,55.4641,55.4641,55.4293,55.4363,5083.8291
2010-11-02 12:00:00,79.64,79.69,79.64,79.68,2595.997836668469,55.4293,55.4641,55.4293,55.4572,2595.9978
2010-11-02 12:05:00,79.67,79.69,79.65,79.69,3569.4970254191453,55.4502,55.4641,55.4363,55.4641,3569.497
2010-11-02 12:10:00,79.7,79.76,79.68,79.76,4542.9962141698215,55.4711,55.5129,55.4572,55.5129,4542.9962
2010-11-02 12:15:00,79.74,79.78,79.74,79.77,2271.4981070849108,55.4989,55.5268,55.4989,55.5198,2271.4981
2010-11-02 12:20:00,79.76,79.76,79.72,79.72,7679.826933477555,55.5129,55.5129,55.485,55.485,7679.8269
2010-11-02 12:25:00,79.72,79.73,79.7,79.7,2595.997836668469,55.485,55.492,55.4711,55.4711,2595.9978
2010-11-02 12:30:00,79.7,79.7,79.65,79.65,2812.330989724175,55.4711,55.4711,55.4363,55.4363,2812.331
2010-11-02 12:35:00,79.66,79.67,79.65,79.67,3353.16387236344,55.4433,55.4502,55.4363,55.4502,3353.1639
2010-11-02 12:40:00,79.67,79.7,79.67,79.69,1406.1654948620876,55.4502,55.4711,55.4502,55.4641,1406.1655
2010-11-02 12:45:00,79.7,79.76,79.69,79.7,3677.6636019469984,55.4711,55.5129,55.4641,55.4711,3677.6636
2010-11-02 12:50:00,79.7,79.71,79.69,79.7,6706.327744726879,55.4711,55.4781,55.4641,55.4711,6706.3277
2010-11-02 12:55:00,79.7,79.71,79.67,79.67,2379.6646836127634,55.4711,55.4781,55.4502,55.4502,2379.6647
2010-11-02 13:00:00,79.68,79.71,79.68,79.69,1406.1654948620876,55.4572,55.4781,55.4572,55.4641,1406.1655
2010-11-02 13:05:00,79.69,79.71,79.65,79.71,5624.66197944835,55.4641,55.4781,55.4363,55.4781,5624.662
2010-11-02 13:10:00,79.71,79.71,79.67,79.7,5516.495402920497,55.4781,55.4781,55.4502,55.4711,5516.4954
2010-11-02 13:15:00,79.7,79.71,79.68,79.68,2595.997836668469,55.4711,55.4781,55.4572,55.4572,2595.9978
2010-11-02 13:20:00,79.67,79.67,79.64,79.65,7571.660356949702,55.4502,55.4502,55.4293,55.4363,7571.6604
2010-11-02 13:25:00,79.64,79.64,79.55,79.56,10492.15792320173,55.4293,55.4293,55.3667,55.3737,10492.1579
2010-11-02 13:30:00,79.56,79.58,79.5,79.53,29962.14169821525,55.3737,55.3876,55.3319,55.3528,29962.1417
2010-11-02 13:35:00,79.53,79.6,79.53,79.59,6381.828015143321,55.3528,55.4015,55.3528,55.3945,6381.828
2010-11-02 13:40:00,79.57,79.62,79.57,79.61,7571.660356949702,55.3806,55.4154,55.3806,55.4085,7571.6604
2010-11-02 13:45:00,79.62,79.9,79.59,79.9,30178.47485127096,55.4154,55.6103,55.3945,55.6103,30178.4749
2010-11-02 13:50:00,79.9,80.02,79.9,80.02,23255.81395348837,55.6103,55.6938,55.6103,55.6938,23255.814
2010-11-02 13:55:00,80.0,80.02,79.97,79.99,8869.659275283937,55.6799,55.6938,55.659,55.6729,8869.6593
2010-11-02 14:00:00,79.97,79.99,79.93,79.94,7787.993510005408,55.659,55.6729,55.6312,55.6381,7787.9935
2010-11-02 14:05:00,79.94,79.95,79.81,79.81,6165.494862087615,55.6381,55.6451,55.5477,55.5477,6165.4949
2010-11-02 14:10:00,79.81,79.81,79.74,79.78,12871.822606814494,55.5477,55.5477,55.4989,55.5268,12871.8226
2010-11-02 14:15:00,79.78,79.78,79.78,79.78,6922.660897782585,55.5268,55.5268,55.5268,55.5268,6922.6609
2010-11-02 14:20:00,79.78,79.78,79.75,79.78,6165.494862087615,55.5268,55.5268,55.5059,55.5268,6165.4949
2010-11-02 14:25:00,79.78,79.82,79.78,79.79,7787.993510005408,55.5268,55.5546,55.5268,55.5337,7787.9935
2010-11-02 14:30:00,79.79,79.81,79.78,79.78,5083.829096809086,55.5337,55.5477,55.5268,55.5268,5083.8291
2010-11-02 14:35:00,79.78,79.83,79.78,79.82,4759.329367225527,55.5268,55.5616,55.5268,55.5546,4759.3294
2010-11-02 14:40:00,79.81,79.85,79.8,79.82,5191.995673336939,55.5477,55.5755,55.5407,55.5546,5191.9957
2010-11-02 14:45:00,79.82,79.86,79.82,79.84,9302.32558139535,55.5546,55.5825,55.5546,55.5685,9302.3256
2010-11-02 14:50:00,79.84,79.85,79.83,79.84,5732.828555976204,55.5685,55.5755,55.5616,55.5685,5732.8286
2010-11-02 14:55:00,79.85,79.87,79.85,79.85,4542.9962141698215,55.5755,55.5894,55.5755,55.5755,4542.9962
2010-11-02 15:00:00,79.85,79.9,79.85,79.88,5949.161709031909,55.5755,55.6103,55.5755,55.5964,5949.1617
2010-11-02 15:05:00,79.85,79.86,79.83,79.84,8004.326663061114,55.5755,55.5825,55.5616,55.5685,8004.3267
2010-11-02 15:10:00,79.83,79.85,79.83,79.84,7138.994050838291,55.5616,55.5755,55.5616,55.5685,7138.9941
2010-11-02 15:15:00,79.84,79.89,79.83,79.89,14277.98810167658,55.5685,55.6033,55.5616,55.6033,14277.9881
2010-11-02 15:20:00,79.89,79.89,79.84,79.85,11465.657111952409,55.6033,55.6033,55.5685,55.5755,11465.6571
2010-11-02 15:25:00,79.85,79.85,79.78,79.78,16982.152514872905,55.5755,55.5755,55.5268,55.5268,16982.1525
2010-11-02 15:30:00,79.79,79.8,79.78,79.78,17847.485127095726,55.5337,55.5407,55.5268,55.5268,17847.4851
2010-11-02 15:35:00,79.78,79.8,79.78,79.78,16116.81990265008,55.5268,55.5407,55.5268,55.5268,16116.8199
2010-11-02 15:40:00,79.78,79.79,79.71,79.73,17414.818820984314,55.5268,55.5337,55.4781,55.492,17414.8188
2010-11-02 15:45:00,79.73,79.84,79.73,79.83,24445.64629529475,55.492,55.5685,55.492,55.5616,24445.6463
2010-11-02 15:50:00,79.83,79.87,79.78,79.8,22714.981070849102,55.5616,55.5894,55.5268,55.5407,22714.9811
2010-11-02 15:55:00,79.8,79.84,79.73,79.83,32774.47268793943,55.5407,55.5685,55.492,55.5616,32774.4727
2010-11-03 09:30:00,79.97,79.97,79.71,79.86,17739.318550567874,55.659,55.659,55.4781,55.5825,17739.3186
2010-11-03 09:35:00,79.88,79.95,79.82,79.82,4218.496484586262,55.5964,55.6451,55.5546,55.5546,4218.4965
2010-11-03 09:40:00,79.74,79.74,79.45,79.54,11898.323418063816,55.4989,55.4989,55.2971,55.3597,11898.3234
2010-11-03 09:45:00,79.53,79.66,79.53,79.57,5516.495402920497,55.3528,55.4433,55.3528,55.3806,5516.4954
2010-11-03 09:50:00,79.59,79.6,79.51,79.51,6165.494862087615,55.3945,55.4015,55.3389,55.3389,6165.4949
2010-11-03 09:55:00,79.52,79.67,79.51,79.51,8977.82585181179,55.3458,55.4502,55.3389,55.3389,8977.8259
2010-11-03 10:00:00,79.55,79.58,79.43,79.45,10383.991346673878,55.3667,55.3876,55.2832,55.2971,10383.9913
2010-11-03 10:05:00,79.48,79.53,79.45,79.53,17306.65224445646,55.318,55.3528,55.2971,55.3528,17306.6522
2010-11-03 10:10:00,79.53,79.57,79.53,79.53,1406.1654948620876,55.3528,55.3806,55.3528,55.3528,1406.1655
2010-11-03 10:15:00,79.53,79.54,79.48,79.48,6489.994591671173,55.3528,55.3597,55.318,55.318,6489.9946
2010-11-03 10:20:00,79.51,79.52,79.4,79.4,3785.830178474851,55.3389,55.3458,55.2623,55.2623,3785.8302
2010-11-03 10:25:00,79.4,79.4,79.29,79.29,6922.660897782585,55.2623,55.2623,55.1857,55.1857,6922.6609
2010-11-03 10:30:00,79.31,79.4,79.3,79.34,6489.994591671173,55.1997,55.2623,55.1927,55.2205,6489.9946
2010-11-03 10:35:00,79.38,79.43,79.38,79.39,4218.496484586262,55.2484,55.2832,55.2484,55.2553,4218.4965
2010-11-03 10:40:00,79.38,79.4,79.21,79.21,4218.496484586262,55.2484,55.2623,55.1301,55.1301,4218.4965
2010-11-03 10:45:00,79.23,79.24,79.11,79.11,6165.494862087615,55.144,55.1509,55.0605,55.0605,6165.4949
2010-11-03 10:50:00,79.13,79.18,79.11,79.16,6381.828015143321,55.0744,55.1092,55.0605,55.0953,6381.828
2010-11-03 10:55:00,79.16,79.18,79.14,79.14,4434.8296376419685,55.0953,55.1092,55.0813,55.0813,4434.8296
2010-11-03 11:00:00,79.15,79.22,79.04,79.22,20010.816657652784,55.0883,55.137,55.0117,55.137,20010.8167
2010-11-03 11:05:00,79.22,79.22,79.09,79.11,16873.98593834505,55.137,55.137,55.0465,55.0605,16873.9859
2010-11-03 11:10:00,79.12,79.12,79.0,79.04,26717.144402379665,55.0674,55.0674,54.9839,55.0117,26717.1444
2010-11-03 11:15:00,79.04,79.09,79.02,79.02,18712.81773931855,55.0117,55.0465,54.9978,54.9978,18712.8177
2010-11-03 11:20:00,79.01,79.08,79.01,79.04,12439.156300703082,54.9909,55.0396,54.9909,55.0117,12439.1563
2010-11-03 11:25:00,79.03,79.06,78.94,79.06,13088.1557598702,55.0048,55.0257,54.9421,55.0257,13088.1558
2010-11-03 11:30:00,79.07,79.18,79.07,79.16,4002.163331530557,55.0326,55.1092,55.0326,55.0953,4002.1633
2010-11-03 11:35:00,79.16,79.24,79.16,79.24,4110.32990805841,55.0953,55.1509,55.0953,55.1509,4110.3299
2010-11-03 11:40:00,79.25,79.31,79.14,79.14,9843.158464034614,55.1579,55.1997,55.0813,55.0813,9843.1585
2010-11-03 11:45:00,79.13,79.13,79.03,79.05,3893.996755002704,55.0744,55.0744,55.0048,55.0187,3893.9968
2010-11-03 11:50:00,79.05,79.09,79.03,79.07,2920.497566252028,55.0187,55.0465,55.0048,55.0326,2920.4976
2010-11-03 11:55:00,79.05,79.08,78.99,79.01,1838.8318009734992,55.0187,55.0396,54.9769,54.9909,1838.8318
2010-11-03 12:00:00,79.01,79.02,78.77,78.78,8004.326663061114,54.9909,54.9978,54.8238,54.8308,8004.3267
2010-11-03 12:05:00,78.76,78.83,78.76,78.83,5191.995673336939,54.8169,54.8656,54.8169,54.8656,5191.9957
2010-11-03 12:10:00,78.86,78.91,78.85,78.88,2704.164413196322,54.8865,54.9213,54.8795,54.9004,2704.1644
2010-11-03 12:15:00,78.89,78.89,78.84,78.86,4651.162790697675,54.9073,54.9073,54.8725,54.8865,4651.1628
2010-11-03 12:20:00,78.87,78.92,78.86,78.9,2271.4981070849108,54.8934,54.9282,54.8865,54.9143,2271.4981
2010-11-03 12:25:00,78.88,78.9,78.8,78.8,8328.826392644673,54.9004,54.9143,54.8447,54.8447,8328.8264
2010-11-03 12:30:00,78.8,78.99,78.8,78.94,4110.32990805841,54.8447,54.9769,54.8447,54.9421,4110.3299
2010-11-03 12:35:00,78.95,78.96,78.88,78.91,1946.998377501352,54.9491,54.9561,54.9004,54.9213,1946.9984
2010-11-03 12:40:00,78.91,78.91,78.82,78.84,2163.3315305570577,54.9213,54.9213,54.8586,54.8725,2163.3315
2010-11-03 12:45:00,78.84,78.88,78.84,78.84,1189.8323418063817,54.8725,54.9004,54.8725,54.8725,1189.8323
2010-11-03 12:50:00,78.84,78.86,78.83,78.86,1297.9989183342348,54.8725,54.8865,54.8656,54.8865,1297.9989
2010-11-03 12:55:00,78.86,78.92,78.86,78.91,973.499188750676,54.8865,54.9282,54.8865,54.9213,973.4992
2010-11-03 13:00:00,78.91,78.97,78.89,78.96,3569.4970254191453,54.9213,54.963,54.9073,54.9561,3569.497
2010-11-03 13:05:00,78.96,78.98,78.89,78.89,2595.997836668469,54.9561,54.97,54.9073,54.9073,2595.9978
2010-11-03 13:10:00,78.88,78.93,78.87,78.92,1946.998377501352,54.9004,54.9352,54.8934,54.9282,1946.9984
2010-11-03 13:15:00,78.91,78.91,78.83,78.83,3461.3304488912927,54.9213,54.9213,54.8656,54.8656,3461.3304
2010-11-03 13:20:00,78.8,78.83,78.8,78.83,1514.3320713899404,54.8447,54.8656,54.8447,54.8656,1514.3321
2010-11-03 13:25:00,78.83,78.98,78.83,78.97,8436.992969172525,54.8656,54.97,54.8656,54.963,8436.993
2010-11-03 13:30:00,78.92,78.96,78.92,78.95,2595.997836668469,54.9282,54.9561,54.9282,54.9491,2595.9978
2010-11-03 13:35:00,78.94,78.94,78.83,78.83,5840.995132504056,54.9421,54.9421,54.8656,54.8656,5840.9951
2010-11-03 13:40:00,78.83,78.83,78.79,78.79,3569.4970254191453,54.8656,54.8656,54.8377,54.8377,3569.497
2010-11-03 13:45:00,78.8,78.85,78.8,78.83,5516.495402920497,54.8447,54.8795,54.8447,54.8656,5516.4954
2010-11-03 13:50:00,78.85,78.88,78.8,78.8,3244.9972958355866,54.8795,54.9004,54.8447,54.8447,3244.9973
2010-11-03 13:55:00,78.84,78.84,78.73,78.76,8220.65981611682,54.8725,54.8725,54.796,54.8169,8220.6598
2010-11-03 14:00:00,78.76,78.79,78.71,78.77,29962.14169821525,54.8169,54.8377,54.7821,54.8238,29962.1417
2010-11-03 14:05:00,78.79,78.81,78.71,78.74,11249.3239588967,54.8377,54.8517,54.7821,54.8029,11249.324
2010-11-03 14:10:00,78.73,78.74,78.37,78.45,20443.4829637642,54.796,54.8029,54.5454,54.6011,20443.483
2010-11-03 14:15:00,78.52,78.95,78.4,78.76,29962.14169821525,54.6498,54.9491,54.5663,54.8169,29962.1417
2010-11-03 14:20:00,78.86,79.04,78.62,78.75,31151.974040021632,54.8865,55.0117,54.7194,54.8099,31151.974
2010-11-03 14:25:00,78.71,78.72,78.15,78.21,22065.98161168199,54.7821,54.789,54.3923,54.4341,22065.9816
2010-11-03 14:30:00,78.22,78.31,77.93,78.28,30502.97458085452,54.441,54.5037,54.2392,54.4828,30502.9746
2010-11-03 14:35:00,78.24,78.55,78.18,78.55,13412.655489453758,54.4549,54.6707,54.4132,54.6707,13412.6555
2010-11-03 14:40:00,78.5,78.68,78.38,78.68,12330.98972417523,54.6359,54.7612,54.5524,54.7612,12330.9897
2010-11-03 14:45:00,78.64,78.71,78.51,78.68,15035.154137371552,54.7333,54.7821,54.6429,54.7612,15035.1541
2010-11-03 14:50:00,78.72,79.04,78.72,79.0,18604.6511627907,54.789,55.0117,54.789,54.9839,18604.6512
2010-11-03 14:55:00,78.99,79.21,78.95,79.01,13628.988642509465,54.9769,55.1301,54.9491,54.9909,13628.9886
2010-11-03 15:00:00,79.06,79.2,79.05,79.19,8545.159545700379,55.0257,55.1231,55.0187,55.1161,8545.1595
2010-11-03 15:05:00,79.17,79.3,79.16,79.22,13196.322336398052,55.1022,55.1927,55.0953,55.137,13196.3223
2010-11-03 15:10:00,79.23,79.27,79.08,79.1,10816.657652785289,55.144,55.1718,55.0396,55.0535,10816.6577
2010-11-03 15:15:00,79.11,79.28,79.1,79.1,5516.495402920497,55.0605,55.1788,55.0535,55.0535,5516.4954
2010-11-03 15:20:00,79.12,79.16,79.04,79.16,6273.661438615468,55.0674,55.0953,55.0117,55.0953,6273.6614
2010-11-03 15:25:00,79.16,79.2,79.03,79.07,16224.986479177933,55.0953,55.1231,55.0048,55.0326,16224.9865
2010-11-03 15:30:00,79.07,79.14,78.92,78.94,18388.31800973499,55.0326,55.0813,54.9282,54.9421,18388.318
2010-11-03 15:35:00,78.95,78.97,78.86,78.88,12439.156300703082,54.9491,54.963,54.8865,54.9004,12439.1563
2010-11-03 15:40:00,78.88,78.91,78.78,78.91,7787.993510005408,54.9004,54.9213,54.8308,54.9213,7787.9935
2010-11-03 15:45:00,78.92,79.0,78.85,78.94,38182.80151433207,54.9282,54.9839,54.8795,54.9421,38182.8015
2010-11-03 15:50:00,78.95,78.99,78.89,78.96,14061.654948620877,54.9491,54.9769,54.9073,54.9561,14061.6549
2010-11-03 15:55:00,78.98,79.03,78.88,78.95,80367.7663601947,54.97,55.0048,54.9004,54.9491,80367.7664
2010-11-04 09:30:00,80.09,80.24,79.77,79.77,16982.152514872905,55.7425,55.8469,55.5198,55.5198,16982.1525
2010-11-04 09:35:00,79.85,79.97,79.65,79.94,9302.32558139535,55.5755,55.659,55.4363,55.6381,9302.3256
2010-11-04 09:40:00,79.92,80.1,79.92,80.02,10275.824770146024,55.6242,55.7495,55.6242,55.6938,10275.8248
2010-11-04 09:45:00,80.0,80.23,80.0,80.15,13304.488912925906,55.6799,55.84,55.6799,55.7843,13304.4889
2010-11-04 09:50:00,80.14,80.14,80.03,80.06,6814.494321254732,55.7773,55.7773,55.7008,55.7217,6814.4943
2010-11-04 09:55:00,80.03,80.07,79.89,80.03,6057.328285559762,55.7008,55.7286,55.6033,55.7008,6057.3283
2010-11-04 10:00:00,80.05,80.05,79.91,79.99,12114.656571119524,55.7147,55.7147,55.6173,55.6729,12114.6566
2010-11-04 10:05:00,79.94,79.94,79.87,79.89,4867.49594375338,55.6381,55.6381,55.5894,55.6033,4867.4959
2010-11-04 10:10:00,79.91,80.02,79.9,79.97,4759.329367225527,55.6173,55.6938,55.6103,55.659,4759.3294
2010-11-04 10:15:00,79.95,80.02,79.92,80.02,19686.316928069227,55.6451,55.6938,55.6242,55.6938,19686.3169
2010-11-04 10:20:00,79.99,80.02,79.95,79.97,13088.1557598702,55.6729,55.6938,55.6451,55.659,13088.1558
2010-11-04 10:25:00,79.98,80.05,79.93,79.99,9410.4921579232,55.666,55.7147,55.6312,55.6729,9410.4922
2010-11-04 10:30:00,80.03,80.03,79.94,79.97,10600.324499729582,55.7008,55.7008,55.6381,55.659,10600.3245
2010-11-04 10:35:00,79.95,80.0,79.93,79.97,7355.327203893997,55.6451,55.6799,55.6312,55.659,7355.3272
2010-11-04 10:40:00,79.96,79.98,79.92,79.95,4867.49594375338,55.6521,55.666,55.6242,55.6451,4867.4959
2010-11-04 10:45:00,79.96,79.99,79.9,79.9,10167.658193618172,55.6521,55.6729,55.6103,55.6103,10167.6582
2010-11-04 10:50:00,79.92,79.92,79.9,79.91,7247.160627366144,55.6242,55.6242,55.6103,55.6173,7247.1606
2010-11-04 10:55:00,79.91,80.07,79.88,80.06,12114.656571119524,55.6173,55.7286,55.5964,55.7217,12114.6566
2010-11-04 11:00:00,80.06,80.29,80.06,80.25,15684.153596538668,55.7217,55.8817,55.7217,55.8539,15684.1536
2010-11-04 11:05:00,80.27,80.28,80.1,80.2,10816.657652785289,55.8678,55.8748,55.7495,55.8191,10816.6577
2010-11-04 11:10:00,80.21,80.25,80.14,80.2,6598.161168199026,55.8261,55.8539,55.7773,55.8191,6598.1612
2010-11-04 11:15:00,80.2,80.27,80.15,80.15,11357.490535424551,55.8191,55.8678,55.7843,55.7843,11357.4905
2010-11-04 11:20:00,80.13,80.22,80.12,80.22,3028.664142779881,55.7704,55.833,55.7634,55.833,3028.6641
2010-11-04 11:25:00,80.19,80.19,80.12,80.14,2487.8312601406165,55.8121,55.8121,55.7634,55.7773,2487.8313
2010-11-04 11:30:00,80.15,80.2,80.13,80.19,3461.3304488912927,55.7843,55.8191,55.7704,55.8121,3461.3304
2010-11-04 11:35:00,80.19,80.25,80.19,80.21,3028.664142779881,55.8121,55.8539,55.8121,55.8261,3028.6641
2010-11-04 11:40:00,80.22,80.27,80.21,80.24,4110.32990805841,55.833,55.8678,55.8261,55.8469,4110.3299
2010-11-04 11:45:00,80.23,80.24,80.14,80.14,2920.497566252028,55.84,55.8469,55.7773,55.7773,2920.4976
2010-11-04 11:50:00,80.16,80.2,80.13,80.18,4110.32990805841,55.7913,55.8191,55.7704,55.8052,4110.3299
2010-11-04 11:55:00,80.17,80.21,80.06,80.11,8761.492698756085,55.7982,55.8261,55.7217,55.7565,8761.4927
2010-11-04 12:00:00,80.13,80.13,80.02,80.02,15575.987020010816,55.7704,55.7704,55.6938,55.6938,15575.987
2010-11-04 12:05:00,80.02,80.03,80.0,80.02,4326.663061114115,55.6938,55.7008,55.6799,55.6938,4326.6631
2010-11-04 12:10:00,80.02,80.09,80.02,80.09,2379.6646836127634,55.6938,55.7425,55.6938,55.7425,2379.6647
2010-11-04 12:15:00,80.11,80.11,80.05,80.06,2379.6646836127634,55.7565,55.7565,55.7147,55.7217,2379.6647
2010-11-04 12:20:00,80.05,80.14,80.05,80.09,6489.994591671173,55.7147,55.7773,55.7147,55.7425,6489.9946
2010-11-04 12:25:00,80.11,80.17,80.11,80.11,4867.49594375338,55.7565,55.7982,55.7565,55.7565,4867.4959
2010-11-04 12:30:00,80.12,80.19,80.08,80.18,5840.995132504056,55.7634,55.8121,55.7356,55.8052,5840.9951
2010-11-04 12:35:00,80.19,80.22,80.12,80.21,4651.162790697675,55.8121,55.833,55.7634,55.8261,4651.1628
2010-11-04 12:40:00,80.17,80.2,80.11,80.15,4110.32990805841,55.7982,55.8191,55.7565,55.7843,4110.3299
2010-11-04 12:45:00,80.18,80.18,80.01,80.02,15575.987020010816,55.8052,55.8052,55.6869,55.6938,15575.987
2010-11-04 12:50:00,80.03,80.05,79.99,79.99,3028.664142779881,55.7008,55.7147,55.6729,55.6729,3028.6641
2010-11-04 12:55:00,79.99,80.04,79.98,80.04,7247.160627366144,55.6729,55.7077,55.666,55.7077,7247.1606
2010-11-04 13:00:00,80.04,80.07,80.0,80.07,13412.655489453758,55.7077,55.7286,55.6799,55.7286,13412.6555
2010-11-04 13:05:00,80.06,80.13,80.05,80.05,5408.328826392644,55.7217,55.7704,55.7147,55.7147,5408.3288
2010-11-04 13:10:00,80.06,80.08,79.97,79.97,11898.323418063816,55.7217,55.7356,55.659,55.659,11898.3234
2010-11-04 13:15:00,79.97,79.99,79.91,79.97,10708.491076257436,55.659,55.6729,55.6173,55.659,10708.4911
2010-11-04 13:20:00,79.95,79.98,79.93,79.93,7138.994050838291,55.6451,55.666,55.6312,55.6312,7138.9941
2010-11-04 13:25:00,79.94,79.98,79.93,79.95,6489.994591671173,55.6381,55.666,55.6312,55.6451,6489.9946
2010-11-04 13:30:00,79.96,79.98,79.91,79.91,8761.492698756085,55.6521,55.666,55.6173,55.6173,8761.4927
2010-11-04 13:35:00,79.92,79.92,79.82,79.87,10924.824229313142,55.6242,55.6242,55.5546,55.5894,10924.8242
2010-11-04 13:40:00,79.87,79.87,79.82,79.84,9626.825310978908,55.5894,55.5894,55.5546,55.5685,9626.8253
2010-11-04 13:45:00,79.84,79.84,79.78,79.81,15359.65386695511,55.5685,55.5685,55.5268,55.5477,15359.6539
2010-11-04 13:50:00,79.8,79.84,79.78,79.78,19794.48350459708,55.5407,55.5685,55.5268,55.5268,19794.4835
2010-11-04 13:55:00,79.79,79.83,79.78,79.79,17090.319091400757,55.5337,55.5616,55.5268,55.5337,17090.3191
2010-11-04 14:00:00,79.78,79.83,79.78,79.8,15684.153596538668,55.5268,55.5616,55.5268,55.5407,15684.1536
2010-11-04 14:05:00,79.8,79.8,79.78,79.79,11681.990265008111,55.5407,55.5407,55.5268,55.5337,11681.9903
2010-11-04 14:10:00,79.78,79.79,79.78,79.78,15251.487290427258,55.5268,55.5337,55.5268,55.5268,15251.4873
2010-11-04 14:15:00,79.78,79.79,79.65,79.65,45862.62844780963,55.5268,55.5337,55.4363,55.4363,45862.6284
2010-11-04 14:20:00,79.66,79.69,79.6,79.6,35586.8036776636,55.4433,55.4641,55.4015,55.4015,35586.8037
2010-11-04 14:25:00,79.61,79.65,79.6,79.65,6922.660897782585,55.4085,55.4363,55.4015,55.4363,6922.6609
2010-11-04 14:30:00,79.65,79.67,79.6,79.61,24337.4797187669,55.4363,55.4502,55.4015,55.4085,24337.4797
2010-11-04 14:35:00,79.61,79.79,79.58,79.79,31909.1400757166,55.4085,55.5337,55.3876,55.5337,31909.1401
2010-11-04 14:40:00,79.79,79.9,79.79,79.87,8545.159545700379,55.5337,55.6103,55.5337,55.5894,8545.1595
2010-11-04 14:45:00,79.89,79.9,79.87,79.89,6598.161168199026,55.6033,55.6103,55.5894,55.6033,6598.1612
2010-11-04 14:50:00,79.89,79.95,79.88,79.95,12006.489994591671,55.6033,55.6451,55.5964,55.6451,12006.49
2010-11-04 14:55:00,79.95,80.01,79.94,79.95,17198.48566792861,55.6451,55.6869,55.6381,55.6451,17198.4857
2010-11-04 15:00:00,79.95,80.0,79.95,80.0,6922.660897782585,55.6451,55.6799,55.6451,55.6799,6922.6609
2010-11-04 15:05:00,80.02,80.1,80.02,80.07,10167.658193618172,55.6938,55.7495,55.6938,55.7286,10167.6582
2010-11-04 15:10:00,80.06,80.07,80.01,80.04,11249.3239588967,55.7217,55.7286,55.6869,55.7077,11249.324
2010-11-04 15:15:00,80.05,80.1,79.97,79.97,8977.82585181179,55.7147,55.7495,55.659,55.659,8977.8259
2010-11-04 15:20:00,79.97,79.97,79.9,79.93,9410.4921579232,55.659,55.659,55.6103,55.6312,9410.4922
2010-11-04 15:25:00,79.95,80.11,79.91,80.11,16224.986479177933,55.6451,55.7565,55.6173,55.7565,16224.9865
2010-11-04 15:30:00,80.09,80.11,80.04,80.05,17847.485127095726,55.7425,55.7565,55.7077,55.7147,17847.4851
2010-11-04 15:35:00,80.05,80.14,80.02,80.06,17847.485127095726,55.7147,55.7773,55.6938,55.7217,17847.4851
2010-11-04 15:40:00,80.05,80.1,80.01,80.06,20876.14926987561,55.7147,55.7495,55.6869,55.7217,20876.1493
2010-11-04 15:45:00,80.06,80.16,80.03,80.14,36668.46944294213,55.7217,55.7913,55.7008,55.7773,36668.4694
2010-11-04 15:50:00,80.13,80.22,80.11,80.22,24445.64629529475,55.7704,55.833,55.7565,55.833,24445.6463
2010-11-04 15:55:00,80.22,80.31,80.22,80.28,63385.61384532179,55.833,55.8957,55.833,55.8748,63385.6138
2010-11-05 09:30:00,80.31,80.43,80.3,80.39,21416.98215251488,55.8957,55.9792,55.8887,55.9513,21416.9822
2010-11-05 09:35:00,80.42,80.42,80.38,80.41,4651.162790697675,55.9722,55.9722,55.9444,55.9653,4651.1628
2010-11-05 09:40:00,80.43,80.43,80.32,80.41,19253.65062195781,55.9792,55.9792,55.9026,55.9653,19253.6506
2010-11-05 09:45:00,80.4,80.43,80.36,80.42,8761.492698756085,55.9583,55.9792,55.9305,55.9722,8761.4927
2010-11-05 09:50:00,80.41,80.42,80.31,80.37,3569.4970254191453,55.9653,55.9722,55.8957,55.9374,3569.497
2010-11-05 09:55:00,80.39,80.43,80.36,80.36,5300.162249864791,55.9513,55.9792,55.9305,55.9305,5300.1622
2010-11-05 10:00:00,80.33,80.42,80.3,80.31,4434.8296376419685,55.9096,55.9722,55.8887,55.8957,4434.8296
2010-11-05 10:05:00,80.32,80.39,80.3,80.33,7896.160086533261,55.9026,55.9513,55.8887,55.9096,7896.1601
2010-11-05 10:10:00,80.36,80.39,80.33,80.37,9410.4921579232,55.9305,55.9513,55.9096,55.9374,9410.4922
2010-11-05 10:15:00,80.36,80.39,80.27,80.27,10383.991346673878,55.9305,55.9513,55.8678,55.8678,10383.9913
2010-11-05 10:20:00,80.27,80.36,80.18,80.33,8004.326663061114,55.8678,55.9305,55.8052,55.9096,8004.3267
2010-11-05 10:25:00,80.31,80.39,80.31,80.32,5191.995673336939,55.8957,55.9513,55.8957,55.9026,5191.9957
2010-11-05 10:30:00,80.32,80.39,80.29,80.39,16116.81990265008,55.9026,55.9513,55.8817,55.9513,16116.8199
2010-11-05 10:35:00,80.42,80.52,80.42,80.48,5624.66197944835,55.9722,56.0418,55.9722,56.014,5624.662
2010-11-05 10:40:00,80.49,80.51,80.39,80.46,2812.330989724175,56.0209,56.0349,55.9513,56.0001,2812.331
2010-11-05 10:45:00,80.45,80.51,80.44,80.45,7787.993510005408,55.9931,56.0349,55.9861,55.9931,7787.9935
2010-11-05 10:50:00,80.45,80.46,80.39,80.46,3136.830719307734,55.9931,56.0001,55.9513,56.0001,3136.8307
2010-11-05 10:55:00,80.46,80.51,80.38,80.42,5300.162249864791,56.0001,56.0349,55.9444,55.9722,5300.1622
2010-11-05 11:00:00,80.42,80.42,80.38,80.39,2487.8312601406165,55.9722,55.9722,55.9444,55.9513,2487.8313
2010-11-05 11:05:00,80.39,80.39,80.24,80.28,6489.994591671173,55.9513,55.9513,55.8469,55.8748,6489.9946
2010-11-05 11:10:00,80.28,80.29,80.18,80.23,4002.163331530557,55.8748,55.8817,55.8052,55.84,4002.1633
2010-11-05 11:15:00,80.26,80.38,80.23,80.38,3028.664142779881,55.8609,55.9444,55.84,55.9444,3028.6641
2010-11-05 11:20:00,80.36,80.39,80.32,80.35,2271.4981070849108,55.9305,55.9513,55.9026,55.9235,2271.4981
2010-11-05 11:25:00,80.34,80.47,80.34,80.45,4218.496484586262,55.9165,56.007,55.9165,55.9931,4218.4965
2010-11-05 11:30:00,80.44,80.44,80.41,80.41,1189.8323418063817,55.9861,55.9861,55.9653,55.9653,1189.8323
2010-11-05 11:35:00,80.43,80.44,80.33,80.42,5300.162249864791,55.9792,55.9861,55.9096,55.9722,5300.1622
2010-11-05 11:40:00,80.44,80.44,80.38,80.38,3136.830719307734,55.9861,55.9861,55.9444,55.9444,3136.8307
2010-11-05 11:45:00,80.35,80.42,80.35,80.42,4110.32990805841,55.9235,55.9722,55.9235,55.9722,4110.3299
2010-11-05 11:50:00,80.42,80.43,80.26,80.27,6706.327744726879,55.9722,55.9792,55.8609,55.8678,6706.3277
2010-11-05 11:55:00,80.27,80.28,80.18,80.18,1730.6652244456463,55.8678,55.8748,55.8052,55.8052,1730.6652
2010-11-05 12:00:00,80.14,80.18,80.08,80.09,6598.161168199026,55.7773,55.8052,55.7356,55.7425,6598.1612
2010-11-05 12:05:00,80.11,80.13,80.0,80.05,10059.491617090318,55.7565,55.7704,55.6799,55.7147,10059.4916
2010-11-05 12:10:00,80.05,80.08,80.02,80.03,7030.8274743104375,55.7147,55.7356,55.6938,55.7008,7030.8275
2010-11-05 12:15:00,80.02,80.04,80.01,80.02,1081.6657652785289,55.6938,55.7077,55.6869,55.6938,1081.6658
2010-11-05 12:20:00,80.01,80.01,79.94,79.97,973.499188750676,55.6869,55.6869,55.6381,55.659,973.4992
2010-11-05 12:25:00,79.97,80.0,79.97,79.98,3028.664142779881,55.659,55.6799,55.659,55.666,3028.6641
2010-11-05 12:30:00,79.96,80.0,79.94,79.99,3569.4970254191453,55.6521,55.6799,55.6381,55.6729,3569.497
2010-11-05 12:35:00,79.97,80.07,79.95,80.02,4651.162790697675,55.659,55.7286,55.6451,55.6938,4651.1628
2010-11-05 12:40:00,80.07,80.08,80.03,80.03,1406.1654948620876,55.7286,55.7356,55.7008,55.7008,1406.1655
2010-11-05 12:45:00,80.02,80.08,80.02,80.08,2163.3315305570577,55.6938,55.7356,55.6938,55.7356,2163.3315
2010-11-05 12:50:00,80.12,80.12,79.94,79.94,1514.3320713899404,55.7634,55.7634,55.6381,55.6381,1514.3321
2010-11-05 12:55:00,79.93,79.97,79.91,79.97,4326.663061114115,55.6312,55.659,55.6173,55.659,4326.6631
2010-11-05 13:00:00,79.95,80.02,79.92,80.02,4002.163331530557,55.6451,55.6938,55.6242,55.6938,4002.1633
2010-11-05 13:05:00,79.99,80.1,79.97,80.07,4002.163331530557,55.6729,55.7495,55.659,55.7286,4002.1633
2010-11-05 13:10:00,80.1,80.15,80.1,80.15,2271.4981070849108,55.7495,55.7843,55.7495,55.7843,2271.4981
2010-11-05 13:15:00,80.17,80.19,80.13,80.18,4434.8296376419685,55.7982,55.8121,55.7704,55.8052,4434.8296
2010-11-05 13:20:00,80.18,80.23,80.15,80.21,3244.9972958355866,55.8052,55.84,55.7843,55.8261,3244.9973
2010-11-05 13:25:00,80.21,80.24,80.17,80.24,2379.6646836127634,55.8261,55.8469,55.7982,55.8469,2379.6647
2010-11-05 13:30:00,80.21,80.21,80.17,80.17,4867.49594375338,55.8261,55.8261,55.7982,55.7982,4867.4959
2010-11-05 13:35:00,80.15,80.15,80.14,80.15,1189.8323418063817,55.7843,55.7843,55.7773,55.7843,1189.8323
2010-11-05 13:40:00,80.16,80.16,80.09,80.09,1406.1654948620876,55.7913,55.7913,55.7425,55.7425,1406.1655
2010-11-05 13:45:00,80.1,80.12,80.06,80.06,3136.830719307734,55.7495,55.7634,55.7217,55.7217,3136.8307
2010-11-05 13:50:00,80.06,80.09,80.04,80.09,1406.1654948620876,55.7217,55.7425,55.7077,55.7425,1406.1655
2010-11-05 13:55:00,80.09,80.14,80.07,80.14,2812.330989724175,55.7425,55.7773,55.7286,55.7773,2812.331
2010-11-05 14:00:00,80.18,80.25,80.18,80.19,4867.49594375338,55.8052,55.8539,55.8052,55.8121,4867.4959
2010-11-05 14:05:00,80.17,80.24,80.15,80.22,3244.9972958355866,55.7982,55.8469,55.7843,55.833,3244.9973
2010-11-05 14:10:00,80.23,80.23,80.09,80.09,1838.8318009734992,55.84,55.84,55.7425,55.7425,1838.8318
2010-11-05 14:15:00,80.06,80.06,79.99,80.02,5516.495402920497,55.7217,55.7217,55.6729,55.6938,5516.4954
2010-11-05 14:20:00,80.03,80.1,80.01,80.1,3353.16387236344,55.7008,55.7495,55.6869,55.7495,3353.1639
2010-11-05 14:25:00,80.11,80.13,80.02,80.06,6057.328285559762,55.7565,55.7704,55.6938,55.7217,6057.3283
2010-11-05 14:30:00,80.09,80.16,80.02,80.02,4651.162790697675,55.7425,55.7913,55.6938,55.6938,4651.1628
2010-11-05 14:35:00,80.03,80.09,80.02,80.04,5840.995132504056,55.7008,55.7425,55.6938,55.7077,5840.9951
2010-11-05 14:40:00,80.03,80.03,79.99,80.0,16333.153055705789,55.7008,55.7008,55.6729,55.6799,16333.1531
2010-11-05 14:45:00,79.98,80.02,79.98,79.98,3353.16387236344,55.666,55.6938,55.666,55.666,3353.1639
2010-11-05 14:50:00,80.01,80.04,79.98,79.99,5732.828555976204,55.6869,55.7077,55.666,55.6729,5732.8286
2010-11-05 14:55:00,79.99,79.99,79.9,79.9,6165.494862087615,55.6729,55.6729,55.6103,55.6103,6165.4949
2010-11-05 15:00:00,79.88,79.92,79.88,79.9,13628.988642509465,55.5964,55.6242,55.5964,55.6103,13628.9886
2010-11-05 15:05:00,79.9,79.91,79.9,79.9,6057.328285559762,55.6103,55.6173,55.6103,55.6103,6057.3283
2010-11-05 15:10:00,79.9,79.93,79.82,79.82,6165.494862087615,55.6103,55.6312,55.5546,55.5546,6165.4949
2010-11-05 15:15:00,79.81,79.85,79.77,79.78,9302.32558139535,55.5477,55.5755,55.5198,55.5268,9302.3256
2010-11-05 15:20:00,79.78,79.8,79.74,79.77,8220.65981611682,55.5268,55.5407,55.4989,55.5198,8220.6598
2010-11-05 15:25:00,79.76,79.82,79.74,79.8,10059.491617090318,55.5129,55.5546,55.4989,55.5407,10059.4916
2010-11-05 15:30:00,79.81,79.9,79.76,79.9,11249.3239588967,55.5477,55.6103,55.5129,55.6103,11249.324
2010-11-05 15:35:00,79.9,79.92,79.78,79.79,14602.48783126014,55.6103,55.6242,55.5268,55.5337,14602.4878
2010-11-05 15:40:00,79.75,79.79,79.7,79.74,10708.491076257436,55.5059,55.5337,55.4711,55.4989,10708.4911
2010-11-05 15:45:00,79.74,80.11,79.73,79.99,30719.30773391022,55.4989,55.7565,55.492,55.6729,30719.3077
2010-11-05 15:50:00,79.98,80.14,79.98,80.07,18063.81828015144,55.666,55.7773,55.666,55.7286,18063.8183
2010-11-05 15:55:00,80.08,80.14,80.05,80.08,32666.306111411574,55.7356,55.7773,55.7147,55.7356,32666.3061
2010-11-08 09:30:00,79.85,80.32,79.85,80.31,12222.823147647376,55.5755,55.9026,55.5755,55.8957,12222.8231
2010-11-08 09:35:00,80.31,80.41,80.24,80.31,8545.159545700379,55.8957,55.9653,55.8469,55.8957,8545.1595
2010-11-08 09:40:00,80.31,80.34,80.2,80.2,9518.658734451054,55.8957,55.9165,55.8191,55.8191,9518.6587
2010-11-08 09:45:00,80.22,80.23,79.82,79.93,24229.313142239047,55.833,55.84,55.5546,55.6312,24229.3131
2010-11-08 09:50:00,79.93,80.18,79.91,80.16,8220.65981611682,55.6312,55.8052,55.6173,55.7913,8220.6598
2010-11-08 09:55:00,80.1,80.14,80.07,80.09,6381.828015143321,55.7495,55.7773,55.7286,55.7425,6381.828
2010-11-08 10:00:00,80.14,80.24,80.11,80.23,9734.99188750676,55.7773,55.8469,55.7565,55.84,9734.9919
2010-11-08 10:05:00,80.25,80.29,80.22,80.23,5840.995132504056,55.8539,55.8817,55.833,55.84,5840.9951
2010-11-08 10:10:00,80.25,80.26,80.14,80.24,7571.660356949702,55.8539,55.8609,55.7773,55.8469,7571.6604
2010-11-08 10:15:00,80.25,80.38,80.23,80.37,8545.159545700379,55.8539,55.9444,55.84,55.9374,8545.1595
2010-11-08 10:20:00,80.37,80.38,80.32,80.33,9410.4921579232,55.9374,55.9444,55.9026,55.9096,9410.4922
2010-11-08 10:25:00,80.35,80.41,80.35,80.39,10816.657652785289,55.9235,55.9653,55.9235,55.9513,10816.6577
2010-11-08 10:30:00,80.36,80.37,80.34,80.36,7787.993510005408,55.9305,55.9374,55.9165,55.9305,7787.9935
2010-11-08 10:35:00,80.34,80.39,80.34,80.38,8653.32612222823,55.9165,55.9513,55.9165,55.9444,8653.3261
2010-11-08 10:40:00,80.38,80.42,80.32,80.42,15035.154137371552,55.9444,55.9722,55.9026,55.9722,15035.1541
2010-11-08 10:45:00,80.42,80.42,80.37,80.42,7679.826933477555,55.9722,55.9722,55.9374,55.9722,7679.8269
2010-11-08 10:50:00,80.41,80.42,80.39,80.42,6922.660897782585,55.9653,55.9722,55.9513,55.9722,6922.6609
2010-11-08 10:55:00,80.42,80.42,80.27,80.27,3028.664142779881,55.9722,55.9722,55.8678,55.8678,3028.6641
2010-11-08 11:00:00,80.26,80.27,80.12,80.15,11357.490535424551,55.8609,55.8678,55.7634,55.7843,11357.4905
2010-11-08 11:05:00,80.14,80.27,80.14,80.27,3353.16387236344,55.7773,55.8678,55.7773,55.8678,3353.1639
2010-11-08 11:10:00,80.29,80.4,80.27,80.39,4002.163331530557,55.8817,55.9583,55.8678,55.9513,4002.1633
2010-11-08 11:15:00,80.39,80.39,80.32,80.35,6489.994591671173,55.9513,55.9513,55.9026,55.9235,6489.9946
2010-11-08 11:20:00,80.33,80.34,80.28,80.32,3136.830719307734,55.9096,55.9165,55.8748,55.9026,3136.8307
2010-11-08 11:25:00,80.32,80.37,80.27,80.31,4110.32990805841,55.9026,55.9374,55.8678,55.8957,4110.3299
2010-11-08 11:30:00,80.33,80.35,80.3,80.34,5732.828555976204,55.9096,55.9235,55.8887,55.9165,5732.8286
2010-11-08 11:35:00,80.32,80.35,80.3,80.3,3677.6636019469984,55.9026,55.9235,55.8887,55.8887,3677.6636
2010-11-08 11:40:00,80.29,80.38,80.27,80.36,2812.330989724175,55.8817,55.9444,55.8678,55.9305,2812.331
2010-11-08 11:45:00,80.36,80.42,80.3,80.42,15792.320173066522,55.9305,55.9722,55.8887,55.9722,15792.3202
2010-11-08 11:50:00,80.41,80.42,80.39,80.42,8004.326663061114,55.9653,55.9722,55.9513,55.9722,8004.3267
2010-11-08 11:55:00,80.42,80.42,80.39,80.4,29096.809085992427,55.9722,55.9722,55.9513,55.9583,29096.8091
2010-11-08 12:00:00,80.42,80.49,80.4,80.49,26068.14494321255,55.9722,56.0209,55.9583,56.0209,26068.1449
2010-11-08 12:05:00,80.47,80.5,80.44,80.44,1730.6652244456463,56.007,56.0279,55.9861,55.9861,1730.6652
2010-11-08 12:10:00,80.46,80.53,80.45,80.52,2812.330989724175,56.0001,56.0488,55.9931,56.0418,2812.331
2010-11-08 12:15:00,80.52,80.62,80.51,80.62,5083.829096809086,56.0418,56.1114,56.0349,56.1114,5083.8291
2010-11-08 12:20:00,80.63,80.8,80.63,80.76,11141.157382368849,56.1184,56.2367,56.1184,56.2089,11141.1574
2010-11-08 12:25:00,80.76,80.77,80.68,80.69,2271.4981070849108,56.2089,56.2158,56.1532,56.1601,2271.4981
2010-11-08 12:30:00,80.63,80.63,80.53,80.53,3028.664142779881,56.1184,56.1184,56.0488,56.0488,3028.6641
2010-11-08 12:35:00,80.53,80.56,80.53,80.55,7571.660356949702,56.0488,56.0697,56.0488,56.0627,7571.6604
2010-11-08 12:40:00,80.56,80.57,80.53,80.53,1946.998377501352,56.0697,56.0766,56.0488,56.0488,1946.9984
2010-11-08 12:45:00,80.49,80.51,80.46,80.46,1081.6657652785289,56.0209,56.0349,56.0001,56.0001,1081.6658
2010-11-08 12:50:00,80.48,80.5,80.46,80.46,1514.3320713899404,56.014,56.0279,56.0001,56.0001,1514.3321
2010-11-08 12:55:00,80.47,80.51,80.46,80.51,2812.330989724175,56.007,56.0349,56.0001,56.0349,2812.331
2010-11-08 13:00:00,80.54,80.54,80.51,80.51,1946.998377501352,56.0557,56.0557,56.0349,56.0349,1946.9984
2010-11-08 13:05:00,80.5,80.52,80.5,80.5,2055.164954029205,56.0279,56.0418,56.0279,56.0279,2055.165
2010-11-08 13:10:00,80.46,80.59,80.46,80.59,3893.996755002704,56.0001,56.0905,56.0001,56.0905,3893.9968
2010-11-08 13:15:00,80.59,80.59,80.56,80.57,1838.8318009734992,56.0905,56.0905,56.0697,56.0766,1838.8318
2010-11-08 13:20:00,80.57,80.63,80.56,80.63,3353.16387236344,56.0766,56.1184,56.0697,56.1184,3353.1639
2010-11-08 13:25:00,80.64,80.68,80.63,80.64,2055.164954029205,56.1253,56.1532,56.1184,56.1253,2055.165
2010-11-08 13:30:00,80.6,80.62,80.59,80.59,4651.162790697675,56.0975,56.1114,56.0905,56.0905,4651.1628
2010-11-08 13:35:00,80.58,80.58,80.54,80.54,1406.1654948620876,56.0836,56.0836,56.0557,56.0557,1406.1655
2010-11-08 13:40:00,80.53,80.54,80.47,80.47,1406.1654948620876,56.0488,56.0557,56.007,56.007,1406.1655
2010-11-08 13:45:00,80.47,80.47,80.42,80.43,7571.660356949702,56.007,56.007,55.9722,55.9792,7571.6604
2010-11-08 13:50:00,80.44,80.48,80.43,80.48,3353.16387236344,55.9861,56.014,55.9792,56.014,3353.1639
2010-11-08 13:55:00,80.48,80.52,80.48,80.52,2812.330989724175,56.014,56.0418,56.014,56.0418,2812.331
2010-11-08 14:00:00,80.51,80.58,80.51,80.58,2595.997836668469,56.0349,56.0836,56.0349,56.0836,2595.9978
2010-11-08 14:05:00,80.57,80.7,80.56,80.68,5732.828555976204,56.0766,56.1671,56.0697,56.1532,5732.8286
2010-11-08 14:10:00,80.68,80.73,80.64,80.64,5840.995132504056,56.1532,56.188,56.1253,56.1253,5840.9951
2010-11-08 14:15:00,80.62,80.67,80.56,80.65,5949.161709031909,56.1114,56.1462,56.0697,56.1323,5949.1617
2010-11-08 14:20:00,80.67,80.75,80.66,80.75,12439.156300703082,56.1462,56.2019,56.1393,56.2019,12439.1563
2010-11-08 14:25:00,80.72,80.76,80.71,80.73,4975.662520281233,56.181,56.2089,56.1741,56.188,4975.6625
2010-11-08 14:30:00,80.68,80.69,80.57,80.58,1406.1654948620876,56.1532,56.1601,56.0766,56.0836,1406.1655
2010-11-08 14:35:00,80.51,80.53,80.47,80.51,4759.329367225527,56.0349,56.0488,56.007,56.0349,4759.3294
2010-11-08 14:40:00,80.54,80.57,80.53,80.55,2163.3315305570577,56.0557,56.0766,56.0488,56.0627,2163.3315
2010-11-08 14:45:00,80.53,80.56,80.52,80.55,4975.662520281233,56.0488,56.0697,56.0418,56.0627,4975.6625
2010-11-08 14:50:00,80.52,80.56,80.52,80.52,4975.662520281233,56.0418,56.0697,56.0418,56.0418,4975.6625
2010-11-08 14:55:00,80.53,80.59,80.53,80.58,8436.992969172525,56.0488,56.0905,56.0488,56.0836,8436.993
2010-11-08 15:00:00,80.58,80.66,80.58,80.62,5408.328826392644,56.0836,56.1393,56.0836,56.1114,5408.3288
2010-11-08 15:05:00,80.61,80.63,80.6,80.6,14818.820984315846,56.1045,56.1184,56.0975,56.0975,14818.821
2010-11-08 15:10:00,80.58,80.61,80.55,80.57,4542.9962141698215,56.0836,56.1045,56.0627,56.0766,4542.9962
2010-11-08 15:15:00,80.59,80.68,80.58,80.64,5300.162249864791,56.0905,56.1532,56.0836,56.1253,5300.1622
2010-11-08 15:20:00,80.64,80.73,80.64,80.72,5516.495402920497,56.1253,56.188,56.1253,56.181,5516.4954
2010-11-08 15:25:00,80.68,80.71,80.62,80.63,3244.9972958355866,56.1532,56.1741,56.1114,56.1184,3244.9973
2010-11-08 15:30:00,80.64,80.76,80.64,80.76,7679.826933477555,56.1253,56.2089,56.1253,56.2089,7679.8269
2010-11-08 15:35:00,80.76,80.76,80.66,80.69,9085.992428339645,56.2089,56.2089,56.1393,56.1601,9085.9924
2010-11-08 15:40:00,80.69,80.8,80.65,80.78,13628.988642509465,56.1601,56.2367,56.1323,56.2228,13628.9886
2010-11-08 15:45:00,80.81,80.81,80.72,80.76,26392.644672796105,56.2437,56.2437,56.181,56.2089,26392.6447
2010-11-08 15:50:00,80.76,80.76,80.63,80.65,21308.81557598702,56.2089,56.2089,56.1184,56.1323,21308.8156
2010-11-08 15:55:00,80.64,80.72,80.59,80.66,66306.11141157382,56.1253,56.181,56.0905,56.1393,66306.1114
2010-11-09 09:30:00,80.99,81.06,80.84,80.88,23796.646836127635,56.3689,56.4177,56.2645,56.2924,23796.6468
2010-11-09 09:35:00,80.87,80.94,80.66,80.72,9302.32558139535,56.2854,56.3341,56.1393,56.181,9302.3256
2010-11-09 09:40:00,80.66,80.8,80.66,80.7,3677.6636019469984,56.1393,56.2367,56.1393,56.1671,3677.6636
2010-11-09 09:45:00,80.69,80.69,80.48,80.51,3136.830719307734,56.1601,56.1601,56.014,56.0349,3136.8307
2010-11-09 09:50:00,80.51,80.55,80.39,80.39,4975.662520281233,56.0349,56.0627,55.9513,55.9513,4975.6625
2010-11-09 09:55:00,80.39,80.65,80.39,80.6,4326.663061114115,55.9513,56.1323,55.9513,56.0975,4326.6631
2010-11-09 10:00:00,80.6,80.65,80.52,80.63,13628.988642509465,56.0975,56.1323,56.0418,56.1184,13628.9886
2010-11-09 10:05:00,80.66,80.72,80.52,80.63,7030.8274743104375,56.1393,56.181,56.0418,56.1184,7030.8275
2010-11-09 10:10:00,80.57,80.67,80.46,80.67,16549.486208761493,56.0766,56.1462,56.0001,56.1462,16549.4862
2010-11-09 10:15:00,80.67,80.82,80.67,80.76,4975.662520281233,56.1462,56.2506,56.1462,56.2089,4975.6625
2010-11-09 10:20:00,80.76,81.0,80.76,81.0,4434.8296376419685,56.2089,56.3759,56.2089,56.3759,4434.8296
2010-11-09 10:25:00,80.96,80.96,80.87,80.87,3461.3304488912927,56.3481,56.3481,56.2854,56.2854,3461.3304
2010-11-09 10:30:00,80.87,80.97,80.85,80.89,25959.97836668469,56.2854,56.355,56.2715,56.2993,25959.9784
2010-11-09 10:35:00,80.86,80.86,80.76,80.78,3028.664142779881,56.2785,56.2785,56.2089,56.2228,3028.6641
2010-11-09 10:40:00,80.84,80.84,80.7,80.76,3893.996755002704,56.2645,56.2645,56.1671,56.2089,3893.9968
2010-11-09 10:45:00,80.76,80.76,80.58,80.63,5300.162249864791,56.2089,56.2089,56.0836,56.1184,5300.1622
2010-11-09 10:50:00,80.62,80.67,80.6,80.63,1081.6657652785289,56.1114,56.1462,56.0975,56.1184,1081.6658
2010-11-09 10:55:00,80.63,80.66,80.63,80.66,2487.8312601406165,56.1184,56.1393,56.1184,56.1393,2487.8313
2010-11-09 11:00:00,80.68,80.68,80.61,80.61,2487.8312601406165,56.1532,56.1532,56.1045,56.1045,2487.8313
2010-11-09 11:05:00,80.59,80.61,80.51,80.51,5408.328826392644,56.0905,56.1045,56.0349,56.0349,5408.3288
2010-11-09 11:10:00,80.49,80.52,80.47,80.51,3785.830178474851,56.0209,56.0418,56.007,56.0349,3785.8302
2010-11-09 11:15:00,80.5,80.61,80.49,80.61,3353.16387236344,56.0279,56.1045,56.0209,56.1045,3353.1639
2010-11-09 11:20:00,80.61,80.64,80.57,80.63,3569.4970254191453,56.1045,56.1253,56.0766,56.1184,3569.497
2010-11-09 11:25:00,80.62,80.68,80.58,80.58,2487.8312601406165,56.1114,56.1532,56.0836,56.0836,2487.8313
2010-11-09 11:30:00,80.61,80.66,80.55,80.59,7030.8274743104375,56.1045,56.1393,56.0627,56.0905,7030.8275
2010-11-09 11:35:00,80.59,80.64,80.59,80.62,2812.330989724175,56.0905,56.1253,56.0905,56.1114,2812.331
2010-11-09 11:40:00,80.62,80.63,80.51,80.56,7138.994050838291,56.1114,56.1184,56.0349,56.0697,7138.9941
2010-11-09 11:45:00,80.56,80.63,80.56,80.6,2163.3315305570577,56.0697,56.1184,56.0697,56.0975,2163.3315
2010-11-09 11:50:00,80.57,80.64,80.57,80.63,2379.6646836127634,56.0766,56.1253,56.0766,56.1184,2379.6647
2010-11-09 11:55:00,80.62,80.63,80.41,80.42,4218.496484586262,56.1114,56.1184,55.9653,55.9722,4218.4965
2010-11-09 12:00:00,80.4,80.43,80.37,80.39,1622.4986479177933,55.9583,55.9792,55.9374,55.9513,1622.4986
2010-11-09 12:05:00,80.39,80.41,80.38,80.38,1838.8318009734992,55.9513,55.9653,55.9444,55.9444,1838.8318
2010-11-09 12:10:00,80.39,80.39,80.33,80.34,2812.330989724175,55.9513,55.9513,55.9096,55.9165,2812.331
2010-11-09 12:15:00,80.35,80.39,80.35,80.39,2271.4981070849108,55.9235,55.9513,55.9235,55.9513,2271.4981
2010-11-09 12:20:00,80.36,80.36,80.32,80.33,3785.830178474851,55.9305,55.9305,55.9026,55.9096,3785.8302
2010-11-09 12:25:00,80.34,80.37,80.32,80.36,3677.6636019469984,55.9165,55.9374,55.9026,55.9305,3677.6636
2010-11-09 12:30:00,80.37,80.41,80.34,80.35,4326.663061114115,55.9374,55.9653,55.9165,55.9235,4326.6631
2010-11-09 12:35:00,80.36,80.36,80.32,80.33,2487.8312601406165,55.9305,55.9305,55.9026,55.9096,2487.8313
2010-11-09 12:40:00,80.33,80.35,80.26,80.27,3353.16387236344,55.9096,55.9235,55.8609,55.8678,3353.1639
2010-11-09 12:45:00,80.27,80.27,80.22,80.22,3136.830719307734,55.8678,55.8678,55.833,55.833,3136.8307
2010-11-09 12:50:00,80.15,80.2,80.15,80.2,1946.998377501352,55.7843,55.8191,55.7843,55.8191,1946.9984
2010-11-09 12:55:00,80.19,80.21,80.18,80.19,1514.3320713899404,55.8121,55.8261,55.8052,55.8121,1514.3321
2010-11-09 13:00:00,80.18,80.23,80.14,80.23,4434.8296376419685,55.8052,55.84,55.7773,55.84,4434.8296
2010-11-09 13:05:00,80.22,80.31,80.22,80.27,2379.6646836127634,55.833,55.8957,55.833,55.8678,2379.6647
2010-11-09 13:10:00,80.27,80.27,80.26,80.27,2379.6646836127634,55.8678,55.8678,55.8609,55.8678,2379.6647
2010-11-09 13:15:00,80.27,80.28,80.15,80.15,4651.162790697675,55.8678,55.8748,55.7843,55.7843,4651.1628
2010-11-09 13:20:00,80.16,80.18,80.06,80.06,4218.496484586262,55.7913,55.8052,55.7217,55.7217,4218.4965
2010-11-09 13:25:00,80.05,80.1,79.97,79.97,14277.98810167658,55.7147,55.7495,55.659,55.659,14277.9881
2010-11-09 13:30:00,79.94,79.97,79.78,79.89,16657.652785289345,55.6381,55.659,55.5268,55.6033,16657.6528
2010-11-09 13:35:00,79.89,79.89,79.73,79.73,8869.659275283937,55.6033,55.6033,55.492,55.492,8869.6593
2010-11-09 13:40:00,79.68,79.7,79.65,79.65,4326.663061114115,55.4572,55.4711,55.4363,55.4363,4326.6631
2010-11-09 13:45:00,79.63,79.72,79.57,79.66,10167.658193618172,55.4224,55.485,55.3806,55.4433,10167.6582
2010-11-09 13:50:00,79.65,79.8,79.6,79.73,8220.65981611682,55.4363,55.5407,55.4015,55.492,8220.6598
2010-11-09 13:55:00,79.74,79.78,79.66,79.69,8653.32612222823,55.4989,55.5268,55.4433,55.4641,8653.3261
2010-11-09 14:00:00,79.7,79.78,79.69,79.71,5949.161709031909,55.4711,55.5268,55.4641,55.4781,5949.1617
2010-11-09 14:05:00,79.74,79.79,79.74,79.79,2271.4981070849108,55.4989,55.5337,55.4989,55.5337,2271.4981
2010-11-09 14:10:00,79.78,79.83,79.74,79.83,9843.158464034614,55.5268,55.5616,55.4989,55.5616,9843.1585
2010-11-09 14:15:00,79.83,79.91,79.75,79.75,13737.155219037317,55.5616,55.6173,55.5059,55.5059,13737.1552
2010-11-09 14:20:00,79.75,79.76,79.66,79.75,4434.8296376419685,55.5059,55.5129,55.4433,55.5059,4434.8296
2010-11-09 14:25:00,79.76,79.81,79.73,79.8,9194.159004867495,55.5129,55.5477,55.492,55.5407,9194.159
2010-11-09 14:30:00,79.81,79.9,79.81,79.88,3353.16387236344,55.5477,55.6103,55.5477,55.5964,3353.1639
2010-11-09 14:35:00,79.89,79.94,79.83,79.83,10600.324499729582,55.6033,55.6381,55.5616,55.5616,10600.3245
2010-11-09 14:40:00,79.83,79.85,79.78,79.83,9194.159004867495,55.5616,55.5755,55.5268,55.5616,9194.159
2010-11-09 14:45:00,79.82,79.82,79.76,79.79,10708.491076257436,55.5546,55.5546,55.5129,55.5337,10708.4911
2010-11-09 14:50:00,79.79,79.82,79.73,79.75,15143.320713899404,55.5337,55.5546,55.492,55.5059,15143.3207
2010-11-09 14:55:00,79.74,79.78,79.73,79.78,6489.994591671173,55.4989,55.5268,55.492,55.5268,6489.9946
2010-11-09 15:00:00,79.76,79.76,79.53,79.56,13304.488912925906,55.5129,55.5129,55.3528,55.3737,13304.4889
2010-11-09 15:05:00,79.57,79.57,79.48,79.49,13628.988642509465,55.3806,55.3806,55.318,55.3249,13628.9886
2010-11-09 15:10:00,79.5,79.5,79.41,79.44,11357.490535424551,55.3319,55.3319,55.2693,55.2901,11357.4905
2010-11-09 15:15:00,79.41,79.48,79.41,79.45,5840.995132504056,55.2693,55.318,55.2693,55.2971,5840.9951
2010-11-09 15:20:00,79.45,79.46,79.34,79.4,13845.32179556517,55.2971,55.3041,55.2205,55.2623,13845.3218
2010-11-09 15:25:00,79.39,79.4,79.16,79.27,22823.14764737696,55.2553,55.2623,55.0953,55.1718,22823.1476
2010-11-09 15:30:00,79.26,79.27,79.14,79.26,22498.6479177934,55.1649,55.1718,55.0813,55.1649,22498.6479
2010-11-09 15:35:00,79.27,79.27,79.01,79.03,21525.148729042725,55.1718,55.1718,54.9909,55.0048,21525.1487
2010-11-09 15:40:00,79.04,79.08,78.92,79.05,30394.808004326664,55.0117,55.0396,54.9282,55.0187,30394.808
2010-11-09 15:45:00,79.05,79.11,78.8,78.82,33315.30557057869,55.0187,55.0605,54.8447,54.8586,33315.3056
2010-11-09 15:50:00,78.82,78.99,78.82,78.89,39913.46673877772,54.8586,54.9769,54.8586,54.9073,39913.4667
2010-11-09 15:55:00,78.9,79.23,78.88,79.16,81557.59870200108,54.9143,55.144,54.9004,55.0953,81557.5987
2010-11-10 09:30:00,79.06,79.45,78.98,78.98,17739.318550567874,55.0257,55.2971,54.97,54.97,17739.3186
2010-11-10 09:35:00,78.98,79.16,78.78,78.85,14169.821525148727,54.97,55.0953,54.8308,54.8795,14169.8215
2010-11-10 09:40:00,78.8,78.83,78.72,78.75,8761.492698756085,54.8447,54.8656,54.789,54.8099,8761.4927
2010-11-10 09:45:00,78.75,78.79,78.58,78.58,9626.825310978908,54.8099,54.8377,54.6916,54.6916,9626.8253
2010-11-10 09:50:00,78.59,78.61,78.34,78.37,25743.645213628988,54.6985,54.7125,54.5245,54.5454,25743.6452
2010-11-10 09:55:00,78.36,78.42,78.25,78.25,9626.825310978908,54.5385,54.5802,54.4619,54.4619,9626.8253
2010-11-10 10:00:00,78.29,78.38,78.22,78.31,7030.8274743104375,54.4897,54.5524,54.441,54.5037,7030.8275
2010-11-10 10:05:00,78.28,78.28,78.13,78.15,13520.82206598161,54.4828,54.4828,54.3784,54.3923,13520.8221
2010-11-10 10:10:00,78.15,78.2,78.04,78.16,26825.31097890752,54.3923,54.4271,54.3157,54.3993,26825.311
2010-11-10 10:15:00,78.17,78.26,78.12,78.23,7030.8274743104375,54.4062,54.4689,54.3714,54.448,7030.8275
2010-11-10 10:20:00,78.23,78.35,78.13,78.35,3785.830178474851,54.448,54.5315,54.3784,54.5315,3785.8302
2010-11-10 10:25:00,78.36,78.36,78.2,78.2,5949.161709031909,54.5385,54.5385,54.4271,54.4271,5949.1617
2010-11-10 10:30:00,78.24,78.43,78.24,78.39,6165.494862087615,54.4549,54.5872,54.4549,54.5593,6165.4949
2010-11-10 10:35:00,78.43,78.53,78.43,78.51,2920.497566252028,54.5872,54.6568,54.5872,54.6429,2920.4976
2010-11-10 10:40:00,78.55,78.62,78.51,78.51,6057.328285559762,54.6707,54.7194,54.6429,54.6429,6057.3283
2010-11-10 10:45:00,78.51,78.51,78.37,78.37,6057.328285559762,54.6429,54.6429,54.5454,54.5454,6057.3283
2010-11-10 10:50:00,78.38,78.38,78.25,78.38,8004.326663061114,54.5524,54.5524,54.4619,54.5524,8004.3267
2010-11-10 10:55:00,78.34,78.35,78.24,78.32,5083.829096809086,54.5245,54.5315,54.4549,54.5106,5083.8291
2010-11-10 11:00:00,78.36,78.4,78.33,78.35,13304.488912925906,54.5385,54.5663,54.5176,54.5315,13304.4889
2010-11-10 11:05:00,78.4,78.4,78.23,78.23,9085.992428339645,54.5663,54.5663,54.448,54.448,9085.9924
2010-11-10 11:10:00,78.23,78.25,78.15,78.17,8653.32612222823,54.448,54.4619,54.3923,54.4062,8653.3261
2010-11-10 11:15:00,78.17,78.22,78.12,78.16,6057.328285559762,54.4062,54.441,54.3714,54.3993,6057.3283
2010-11-10 11:20:00,78.2,78.39,78.2,78.29,3028.664142779881,54.4271,54.5593,54.4271,54.4897,3028.6641
2010-11-10 11:25:00,78.3,78.36,78.29,78.35,3569.4970254191453,54.4967,54.5385,54.4897,54.5315,3569.497
2010-11-10 11:30:00,78.38,78.46,78.34,78.44,27582.47701460249,54.5524,54.6081,54.5245,54.5941,27582.477
2010-11-10 11:35:00,78.43,78.7,78.43,78.7,5516.495402920497,54.5872,54.7751,54.5872,54.7751,5516.4954
2010-11-10 11:40:00,78.69,78.7,78.55,78.56,11141.157382368849,54.7681,54.7751,54.6707,54.6777,11141.1574
2010-11-10 11:45:00,78.55,78.59,78.53,78.58,15251.487290427258,54.6707,54.6985,54.6568,54.6916,15251.4873
2010-11-10 11:50:00,78.63,78.66,78.58,78.6,16333.153055705789,54.7264,54.7473,54.6916,54.7055,16333.1531
2010-11-10 11:55:00,78.6,78.64,78.6,78.61,15251.487290427258,54.7055,54.7333,54.7055,54.7125,15251.4873
2010-11-10 12:00:00,78.61,78.72,78.6,78.69,14386.154678204435,54.7125,54.789,54.7055,54.7681,14386.1547
2010-11-10 12:05:00,78.67,78.68,78.55,78.58,9302.32558139535,54.7542,54.7612,54.6707,54.6916,9302.3256
2010-11-10 12:10:00,78.56,78.57,78.53,78.55,3785.830178474851,54.6777,54.6846,54.6568,54.6707,3785.8302
2010-11-10 12:15:00,78.58,78.6,78.54,78.56,4867.49594375338,54.6916,54.7055,54.6637,54.6777,4867.4959
2010-11-10 12:20:00,78.56,78.56,78.44,78.44,6814.494321254732,54.6777,54.6777,54.5941,54.5941,6814.4943
2010-11-10 12:25:00,78.49,78.5,78.47,78.5,3353.16387236344,54.6289,54.6359,54.615,54.6359,3353.1639
2010-11-10 12:30:00,78.53,78.62,78.53,78.56,5840.995132504056,54.6568,54.7194,54.6568,54.6777,5840.9951
2010-11-10 12:35:00,78.57,78.57,78.47,78.48,3028.664142779881,54.6846,54.6846,54.615,54.622,3028.6641
2010-11-10 12:40:00,78.48,78.51,78.38,78.38,26068.14494321255,54.622,54.6429,54.5524,54.5524,26068.1449
2010-11-10 12:45:00,78.42,78.49,78.38,78.47,8112.493239588966,54.5802,54.6289,54.5524,54.615,8112.4932
2010-11-10 12:50:00,78.49,78.54,78.43,78.52,42509.46457544619,54.6289,54.6637,54.5872,54.6498,42509.4646
2010-11-10 12:55:00,78.55,78.56,78.52,78.53,7896.160086533261,54.6707,54.6777,54.6498,54.6568,7896.1601
2010-11-10 13:00:00,78.52,78.52,78.36,78.36,6165.494862087615,54.6498,54.6498,54.5385,54.5385,6165.4949
2010-11-10 13:05:00,78.36,78.5,78.36,78.5,3677.6636019469984,54.5385,54.6359,54.5385,54.6359,3677.6636
2010-11-10 13:10:00,78.51,78.55,78.49,78.5,2055.164954029205,54.6429,54.6707,54.6289,54.6359,2055.165
2010-11-10 13:15:00,78.51,78.72,78.5,78.72,2595.997836668469,54.6429,54.789,54.6359,54.789,2595.9978
2010-11-10 13:20:00,78.71,78.8,78.66,78.66,3677.6636019469984,54.7821,54.8447,54.7473,54.7473,3677.6636
2010-11-10 13:25:00,78.7,78.79,78.69,78.78,3244.9972958355866,54.7751,54.8377,54.7681,54.8308,3244.9973
2010-11-10 13:30:00,78.75,78.88,78.69,78.69,3461.3304488912927,54.8099,54.9004,54.7681,54.7681,3461.3304
2010-11-10 13:35:00,78.7,78.76,78.63,78.64,5732.828555976204,54.7751,54.8169,54.7264,54.7333,5732.8286
2010-11-10 13:40:00,78.63,78.67,78.57,78.61,3893.996755002704,54.7264,54.7542,54.6846,54.7125,3893.9968
2010-11-10 13:45:00,78.61,78.67,78.6,78.61,4326.663061114115,54.7125,54.7542,54.7055,54.7125,4326.6631
2010-11-10 13:50:00,78.61,78.63,78.53,78.55,4867.49594375338,54.7125,54.7264,54.6568,54.6707,4867.4959
2010-11-10 13:55:00,78.57,78.61,78.55,78.59,4542.9962141698215,54.6846,54.7125,54.6707,54.6985,4542.9962
2010-11-10 14:00:00,78.59,78.78,78.58,78.77,7247.160627366144,54.6985,54.8308,54.6916,54.8238,7247.1606
2010-11-10 14:05:00,78.8,78.87,78.78,78.82,15035.154137371552,54.8447,54.8934,54.8308,54.8586,15035.1541
2010-11-10 14:10:00,78.82,78.86,78.8,78.8,8761.492698756085,54.8586,54.8865,54.8447,54.8447,8761.4927
2010-11-10 14:15:00,78.79,78.8,78.72,78.72,12655.489453758788,54.8377,54.8447,54.789,54.789,12655.4895
2010-11-10 14:20:00,78.73,78.77,78.66,78.7,7138.994050838291,54.796,54.8238,54.7473,54.7751,7138.9941
2010-11-10 14:25:00,78.7,78.77,78.67,78.77,9843.158464034614,54.7751,54.8238,54.7542,54.8238,9843.1585
2010-11-10 14:30:00,78.77,78.78,78.68,78.69,10708.491076257436,54.8238,54.8308,54.7612,54.7681,10708.4911
2010-11-10 14:35:00,78.68,78.7,78.65,78.68,5732.828555976204,54.7612,54.7751,54.7403,54.7612,5732.8286
2010-11-10 14:40:00,78.7,78.73,78.64,78.7,6814.494321254732,54.7751,54.796,54.7333,54.7751,6814.4943
2010-11-10 14:45:00,78.7,78.73,78.65,78.67,6165.494862087615,54.7751,54.796,54.7403,54.7542,6165.4949
2010-11-10 14:50:00,78.67,78.76,78.67,78.76,6489.994591671173,54.7542,54.8169,54.7542,54.8169,6489.9946
2010-11-10 14:55:00,78.75,78.79,78.72,78.72,7787.993510005408,54.8099,54.8377,54.789,54.789,7787.9935
2010-11-10 15:00:00,78.75,78.77,78.69,78.74,9518.658734451054,54.8099,54.8238,54.7681,54.8029,9518.6587
2010-11-10 15:05:00,78.75,78.76,78.66,78.7,7247.160627366144,54.8099,54.8169,54.7473,54.7751,7247.1606
2010-11-10 15:10:00,78.71,78.77,78.7,78.71,15575.987020010816,54.7821,54.8238,54.7751,54.7821,15575.987
2010-11-10 15:15:00,78.71,78.71,78.59,78.67,8869.659275283937,54.7821,54.7821,54.6985,54.7542,8869.6593
2010-11-10 15:20:00,78.69,78.72,78.67,78.72,10924.824229313142,54.7681,54.789,54.7542,54.789,10924.8242
2010-11-10 15:25:00,78.73,78.74,78.62,78.62,24986.47917793402,54.796,54.8029,54.7194,54.7194,24986.4792
2010-11-10 15:30:00,78.63,78.75,78.62,78.69,21957.815035154137,54.7264,54.8099,54.7194,54.7681,21957.815
2010-11-10 15:35:00,78.69,78.72,78.62,78.66,16765.819361817197,54.7681,54.789,54.7194,54.7473,16765.8194
2010-11-10 15:40:00,78.66,78.66,78.57,78.59,15684.153596538668,54.7473,54.7473,54.6846,54.6985,15684.1536
2010-11-10 15:45:00,78.6,78.75,78.6,78.72,19037.317468902107,54.7055,54.8099,54.7055,54.789,19037.3175
2010-11-10 15:50:00,78.72,78.75,78.69,78.72,17955.65170362358,54.789,54.8099,54.7681,54.789,17955.6517
2010-11-10 15:55:00,78.73,78.81,78.67,78.8,42617.63115197404,54.796,54.8517,54.7542,54.8447,42617.6312
2010-11-11 09:30:00,77.81,78.75,77.68,78.75,16982.152514872905,54.1557,54.8099,54.0652,54.8099,16982.1525
2010-11-11 09:35:00,78.72,78.99,78.72,78.78,16982.152514872905,54.789,54.9769,54.789,54.8308,16982.1525
2010-11-11 09:40:00,78.79,78.79,78.37,78.37,9626.825310978908,54.8377,54.8377,54.5454,54.5454,9626.8253
2010-11-11 09:45:00,78.37,78.43,78.28,78.31,12006.489994591671,54.5454,54.5872,54.4828,54.5037,12006.49
2010-11-11 09:50:00,78.31,78.31,77.98,78.15,20551.64954029205,54.5037,54.5037,54.274,54.3923,20551.6495
2010-11-11 09:55:00,78.18,78.41,78.13,78.38,14710.654407787992,54.4132,54.5733,54.3784,54.5524,14710.6544
2010-11-11 10:00:00,78.37,78.37,78.26,78.33,9734.99188750676,54.5454,54.5454,54.4689,54.5176,9734.9919
2010-11-11 10:05:00,78.33,78.5,78.26,78.49,19686.316928069227,54.5176,54.6359,54.4689,54.6289,19686.3169
2010-11-11 10:10:00,78.53,78.69,78.49,78.49,11141.157382368849,54.6568,54.7681,54.6289,54.6289,11141.1574
2010-11-11 10:15:00,78.53,78.86,78.53,78.86,7571.660356949702,54.6568,54.8865,54.6568,54.8865,7571.6604
2010-11-11 10:20:00,78.83,78.83,78.68,78.71,24121.146565711195,54.8656,54.8656,54.7612,54.7821,24121.1466
2010-11-11 10:25:00,78.72,78.72,78.65,78.7,12330.98972417523,54.789,54.789,54.7403,54.7751,12330.9897
2010-11-11 10:30:00,78.67,78.7,78.62,78.65,17739.318550567874,54.7542,54.7751,54.7194,54.7403,17739.3186
2010-11-11 10:35:00,78.65,78.65,78.48,78.54,18712.81773931855,54.7403,54.7403,54.622,54.6637,18712.8177
2010-11-11 10:40:00,78.56,78.61,78.51,78.54,15792.320173066522,54.6777,54.7125,54.6429,54.6637,15792.3202
2010-11-11 10:45:00,78.52,78.67,78.52,78.58,5300.162249864791,54.6498,54.7542,54.6498,54.6916,5300.1622
2010-11-11 10:50:00,78.58,78.67,78.55,78.6,5516.495402920497,54.6916,54.7542,54.6707,54.7055,5516.4954
2010-11-11 10:55:00,78.6,78.78,78.6,78.75,12439.156300703082,54.7055,54.8308,54.7055,54.8099,12439.1563
2010-11-11 11:00:00,78.75,78.79,78.71,78.75,6381.828015143321,54.8099,54.8377,54.7821,54.8099,6381.828
2010-11-11 11:05:00,78.74,78.76,78.58,78.6,16765.819361817197,54.8029,54.8169,54.6916,54.7055,16765.8194
2010-11-11 11:10:00,78.58,78.67,78.55,78.63,8004.326663061114,54.6916,54.7542,54.6707,54.7264,8004.3267
2010-11-11 11:15:00,78.66,78.76,78.66,78.76,4867.49594375338,54.7473,54.8169,54.7473,54.8169,4867.4959
2010-11-11 11:20:00,78.78,78.83,78.71,78.8,8112.493239588966,54.8308,54.8656,54.7821,54.8447,8112.4932
2010-11-11 11:25:00,78.78,78.82,78.7,78.82,6381.828015143321,54.8308,54.8586,54.7751,54.8586,6381.828
2010-11-11 11:30:00,78.8,78.87,78.78,78.85,2704.164413196322,54.8447,54.8934,54.8308,54.8795,2704.1644
2010-11-11 11:35:00,78.84,78.87,78.77,78.82,4975.662520281233,54.8725,54.8934,54.8238,54.8586,4975.6625
2010-11-11 11:40:00,78.83,78.83,78.76,78.76,2595.997836668469,54.8656,54.8656,54.8169,54.8169,2595.9978
2010-11-11 11:45:00,78.76,78.92,78.72,78.87,6273.661438615468,54.8169,54.9282,54.789,54.8934,6273.6614
2010-11-11 11:50:00,78.91,78.94,78.87,78.91,5516.495402920497,54.9213,54.9421,54.8934,54.9213,5516.4954
2010-11-11 11:55:00,78.93,78.93,78.86,78.86,2704.164413196322,54.9352,54.9352,54.8865,54.8865,2704.1644
2010-11-11 12:00:00,78.85,78.86,78.8,78.84,4218.496484586262,54.8795,54.8865,54.8447,54.8725,4218.4965
2010-11-11 12:05:00,78.83,78.96,78.82,78.94,9302.32558139535,54.8656,54.9561,54.8586,54.9421,9302.3256
2010-11-11 12:10:00,78.93,78.94,78.87,78.91,3353.16387236344,54.9352,54.9421,54.8934,54.9213,3353.1639
2010-11-11 12:15:00,78.93,78.95,78.92,78.93,973.499188750676,54.9352,54.9491,54.9282,54.9352,973.4992
2010-11-11 12:20:00,78.93,78.99,78.93,78.99,3785.830178474851,54.9352,54.9769,54.9352,54.9769,3785.8302
2010-11-11 12:25:00,78.97,78.99,78.95,78.95,3461.3304488912927,54.963,54.9769,54.9491,54.9491,3461.3304
2010-11-11 12:30:00,78.96,79.02,78.93,78.94,4002.163331530557,54.9561,54.9978,54.9352,54.9421,4002.1633
2010-11-11 12:35:00,78.92,78.92,78.83,78.89,3353.16387236344,54.9282,54.9282,54.8656,54.9073,3353.1639
2010-11-11 12:40:00,78.88,78.94,78.88,78.91,15143.320713899404,54.9004,54.9421,54.9004,54.9213,15143.3207
2010-11-11 12:45:00,78.91,78.92,78.9,78.91,9194.159004867495,54.9213,54.9282,54.9143,54.9213,9194.159
2010-11-11 12:50:00,78.91,78.91,78.83,78.87,6381.828015143321,54.9213,54.9213,54.8656,54.8934,6381.828
2010-11-11 12:55:00,78.85,78.88,78.84,78.85,1622.4986479177933,54.8795,54.9004,54.8725,54.8795,1622.4986
2010-11-11 13:00:00,78.85,78.9,78.81,78.81,11573.82368848026,54.8795,54.9143,54.8517,54.8517,11573.8237
2010-11-11 13:05:00,78.83,78.86,78.83,78.85,8004.326663061114,54.8656,54.8865,54.8656,54.8795,8004.3267
2010-11-11 13:10:00,78.87,78.93,78.87,78.93,5624.66197944835,54.8934,54.9352,54.8934,54.9352,5624.662
2010-11-11 13:15:00,78.92,78.93,78.91,78.91,5840.995132504056,54.9282,54.9352,54.9213,54.9213,5840.9951
2010-11-11 13:20:00,78.91,78.92,78.86,78.88,7787.993510005408,54.9213,54.9282,54.8865,54.9004,7787.9935
2010-11-11 13:25:00,78.86,78.88,78.85,78.87,6057.328285559762,54.8865,54.9004,54.8795,54.8934,6057.3283
2010-11-11 13:30:00,78.86,78.88,78.81,78.84,4542.9962141698215,54.8865,54.9004,54.8517,54.8725,4542.9962
2010-11-11 13:35:00,78.83,78.86,78.81,78.84,3569.4970254191453,54.8656,54.8865,54.8517,54.8725,3569.497
2010-11-11 13:40:00,78.85,78.93,78.85,78.88,6598.161168199026,54.8795,54.9352,54.8795,54.9004,6598.1612
2010-11-11 13:45:00,78.88,78.92,78.88,78.91,4542.9962141698215,54.9004,54.9282,54.9004,54.9213,4542.9962
2010-11-11 13:50:00,78.9,78.92,78.88,78.89,3893.996755002704,54.9143,54.9282,54.9004,54.9073,3893.9968
2010-11-11 13:55:00,78.89,78.93,78.88,78.92,10492.15792320173,54.9073,54.9352,54.9004,54.9282,10492.1579
2010-11-11 14:00:00,78.92,78.92,78.89,78.89,8761.492698756085,54.9282,54.9282,54.9073,54.9073,8761.4927
2010-11-11 14:05:00,78.89,78.9,78.88,78.89,6057.328285559762,54.9073,54.9143,54.9004,54.9073,6057.3283
2010-11-11 14:10:00,78.89,78.94,78.88,78.92,16873.98593834505,54.9073,54.9421,54.9004,54.9282,16873.9859
2010-11-11 14:15:00,78.91,78.96,78.91,78.93,14061.654948620877,54.9213,54.9561,54.9213,54.9352,14061.6549
2010-11-11 14:20:00,78.93,78.98,78.93,78.93,4002.163331530557,54.9352,54.97,54.9352,54.9352,4002.1633
2010-11-11 14:25:00,78.93,78.95,78.91,78.92,3244.9972958355866,54.9352,54.9491,54.9213,54.9282,3244.9973
2010-11-11 14:30:00,78.94,79.08,78.94,79.06,5516.495402920497,54.9421,55.0396,54.9421,55.0257,5516.4954
2010-11-11 14:35:00,79.08,79.13,79.04,79.06,9410.4921579232,55.0396,55.0744,55.0117,55.0257,9410.4922
2010-11-11 14:40:00,79.03,79.09,79.0,79.07,5624.66197944835,55.0048,55.0465,54.9839,55.0326,5624.662
2010-11-11 14:45:00,79.05,79.05,79.04,79.04,4867.49594375338,55.0187,55.0187,55.0117,55.0117,4867.4959
2010-11-11 14:50:00,79.04,79.04,78.93,78.97,6814.494321254732,55.0117,55.0117,54.9352,54.963,6814.4943
2010-11-11 14:55:00,78.95,78.99,78.94,78.95,2812.330989724175,54.9491,54.9769,54.9421,54.9491,2812.331
2010-11-11 15:00:00,78.95,78.99,78.94,78.98,7030.8274743104375,54.9491,54.9769,54.9421,54.97,7030.8275
2010-11-11 15:05:00,78.97,79.04,78.96,79.03,5191.995673336939,54.963,55.0117,54.9561,55.0048,5191.9957
2010-11-11 15:10:00,79.04,79.08,79.02,79.05,8328.826392644673,55.0117,55.0396,54.9978,55.0187,8328.8264
2010-11-11 15:15:00,79.05,79.07,79.04,79.04,4002.163331530557,55.0187,55.0326,55.0117,55.0117,4002.1633
2010-11-11 15:20:00,79.04,79.04,78.92,78.92,10708.491076257436,55.0117,55.0117,54.9282,54.9282,10708.4911
2010-11-11 15:25:00,78.92,78.95,78.85,78.95,7030.8274743104375,54.9282,54.9491,54.8795,54.9491,7030.8275
2010-11-11 15:30:00,78.94,78.94,78.8,78.81,15035.154137371552,54.9421,54.9421,54.8447,54.8517,15035.1541
2010-11-11 15:35:00,78.81,78.92,78.79,78.9,11032.990805840996,54.8517,54.9282,54.8377,54.9143,11032.9908
2010-11-11 15:40:00,78.92,78.93,78.88,78.92,14277.98810167658,54.9282,54.9352,54.9004,54.9282,14277.9881
2010-11-11 15:45:00,78.92,79.03,78.91,78.92,13304.488912925906,54.9282,55.0048,54.9213,54.9282,13304.4889
2010-11-11 15:50:00,78.92,78.92,78.89,78.9,8761.492698756085,54.9282,54.9282,54.9073,54.9143,8761.4927
2010-11-11 15:55:00,78.88,79.05,78.88,79.04,37209.3023255814,54.9004,55.0187,54.9004,55.0117,37209.3023
2010-11-12 09:30:00,78.06,78.71,77.93,77.97,28988.64250946457,54.3297,54.7821,54.2392,54.267,28988.6425
2010-11-12 09:35:00,77.97,78.1,77.89,77.96,18171.98485667929,54.267,54.3575,54.2113,54.2601,18171.9849
2010-11-12 09:40:00,77.94,77.94,77.71,77.94,17739.318550567874,54.2461,54.2461,54.0861,54.2461,17739.3186
2010-11-12 09:45:00,77.96,78.05,77.9,77.94,10600.324499729582,54.2601,54.3227,54.2183,54.2461,10600.3245
2010-11-12 09:50:00,77.97,78.23,77.97,78.23,10708.491076257436,54.267,54.448,54.267,54.448,10708.4911
2010-11-12 09:55:00,78.2,78.25,78.05,78.07,13628.988642509465,54.4271,54.4619,54.3227,54.3366,13628.9886
2010-11-12 10:00:00,78.1,78.1,77.9,77.92,14926.9875608437,54.3575,54.3575,54.2183,54.2322,14926.9876
2010-11-12 10:05:00,77.92,77.95,77.88,77.94,7679.826933477555,54.2322,54.2531,54.2044,54.2461,7679.8269
2010-11-12 10:10:00,77.92,77.98,77.85,77.85,21416.98215251488,54.2322,54.274,54.1835,54.1835,21416.9822
2010-11-12 10:15:00,77.88,78.06,77.84,77.86,12547.322877230936,54.2044,54.3297,54.1765,54.1905,12547.3229
2010-11-12 10:20:00,77.86,77.86,77.68,77.72,15035.154137371552,54.1905,54.1905,54.0652,54.093,15035.1541
2010-11-12 10:25:00,77.72,77.72,77.43,77.56,22606.814494321254,54.093,54.093,53.8912,53.9817,22606.8145
2010-11-12 10:30:00,77.53,77.56,77.44,77.53,13520.82206598161,53.9608,53.9817,53.8981,53.9608,13520.8221
2010-11-12 10:35:00,77.51,77.52,77.14,77.28,18712.81773931855,53.9469,53.9538,53.6893,53.7868,18712.8177
2010-11-12 10:40:00,77.28,77.29,77.06,77.08,26933.47755543537,53.7868,53.7937,53.6337,53.6476,26933.4776
2010-11-12 10:45:00,77.08,77.21,77.08,77.16,8869.659275283937,53.6476,53.7381,53.6476,53.7033,8869.6593
2010-11-12 10:50:00,77.17,77.17,77.05,77.06,5732.828555976204,53.7102,53.7102,53.6267,53.6337,5732.8286
2010-11-12 10:55:00,77.05,77.05,76.84,76.92,18496.484586262843,53.6267,53.6267,53.4805,53.5362,18496.4846
2010-11-12 11:00:00,76.9,77.03,76.82,77.02,20443.4829637642,53.5223,53.6128,53.4666,53.6058,20443.483
2010-11-12 11:05:00,77.04,77.09,76.94,77.01,10167.658193618172,53.6197,53.6545,53.5501,53.5989,10167.6582
2010-11-12 11:10:00,77.01,77.08,76.97,77.07,6922.660897782585,53.5989,53.6476,53.571,53.6406,6922.6609
2010-11-12 11:15:00,77.07,77.07,76.96,77.01,6922.660897782585,53.6406,53.6406,53.5641,53.5989,6922.6609
2010-11-12 11:20:00,77.01,77.1,77.0,77.1,3461.3304488912927,53.5989,53.6615,53.5919,53.6615,3461.3304
2010-11-12 11:25:00,77.1,77.29,77.1,77.29,9194.159004867495,53.6615,53.7937,53.6615,53.7937,9194.159
2010-11-12 11:30:00,77.31,77.32,77.27,77.31,5191.995673336939,53.8077,53.8146,53.7798,53.8077,5191.9957
2010-11-12 11:35:00,77.29,77.3,77.28,77.28,6165.494862087615,53.7937,53.8007,53.7868,53.7868,6165.4949
2010-11-12 11:40:00,77.29,77.37,77.29,77.34,2163.3315305570577,53.7937,53.8494,53.7937,53.8285,2163.3315
2010-11-12 11:45:00,77.33,77.37,77.29,77.33,24661.97944835046,53.8216,53.8494,53.7937,53.8216,24661.9794
2010-11-12 11:50:00,77.32,77.32,77.23,77.25,14386.154678204435,53.8146,53.8146,53.752,53.7659,14386.1547
2010-11-12 11:55:00,77.24,77.32,77.19,77.32,3353.16387236344,53.7589,53.8146,53.7241,53.8146,3353.1639
2010-11-12 12:00:00,77.33,77.33,77.28,77.32,3785.830178474851,53.8216,53.8216,53.7868,53.8146,3785.8302
2010-11-12 12:05:00,77.33,77.4,77.29,77.32,5732.828555976204,53.8216,53.8703,53.7937,53.8146,5732.8286
2010-11-12 12:10:00,77.31,77.37,77.29,77.33,5732.828555976204,53.8077,53.8494,53.7937,53.8216,5732.8286
2010-11-12 12:15:00,77.33,77.33,77.2,77.23,22714.981070849102,53.8216,53.8216,53.7311,53.752,22714.9811
2010-11-12 12:20:00,77.24,77.28,77.15,77.2,15792.320173066522,53.7589,53.7868,53.6963,53.7311,15792.3202
2010-11-12 12:25:00,77.16,77.21,77.1,77.15,8004.326663061114,53.7033,53.7381,53.6615,53.6963,8004.3267
2010-11-12 12:30:00,77.13,77.2,77.08,77.08,7355.327203893997,53.6824,53.7311,53.6476,53.6476,7355.3272
2010-11-12 12:35:00,77.07,77.27,77.05,77.25,12006.489994591671,53.6406,53.7798,53.6267,53.7659,12006.49
2010-11-12 12:40:00,77.22,77.29,77.2,77.25,4434.8296376419685,53.745,53.7937,53.7311,53.7659,4434.8296
2010-11-12 12:45:00,77.24,77.25,77.15,77.15,4542.9962141698215,53.7589,53.7659,53.6963,53.6963,4542.9962
2010-11-12 12:50:00,77.12,77.14,76.93,76.94,12979.989183342346,53.6754,53.6893,53.5432,53.5501,12979.9892
2010-11-12 12:55:00,76.96,77.04,76.9,76.94,6273.661438615468,53.5641,53.6197,53.5223,53.5501,6273.6614
2010-11-12 13:00:00,76.93,76.96,76.89,76.96,3785.830178474851,53.5432,53.5641,53.5153,53.5641,3785.8302
2010-11-12 13:05:00,76.97,76.98,76.94,76.96,1514.3320713899404,53.571,53.578,53.5501,53.5641,1514.3321
2010-11-12 13:10:00,76.96,77.05,76.92,77.02,3569.4970254191453,53.5641,53.6267,53.5362,53.6058,3569.497
2010-11-12 13:15:00,77.04,77.12,77.0,77.01,3461.3304488912927,53.6197,53.6754,53.5919,53.5989,3461.3304
2010-11-12 13:20:00,77.04,77.09,76.96,77.08,3785.830178474851,53.6197,53.6545,53.5641,53.6476,3785.8302
2010-11-12 13:25:00,77.08,77.27,77.08,77.26,7787.993510005408,53.6476,53.7798,53.6476,53.7729,7787.9935
2010-11-12 13:30:00,77.23,77.38,77.2,77.35,12871.822606814494,53.752,53.8564,53.7311,53.8355,12871.8226
2010-11-12 13:35:00,77.33,77.39,77.31,77.35,3677.6636019469984,53.8216,53.8633,53.8077,53.8355,3677.6636
2010-11-12 13:40:00,77.36,77.45,77.36,77.43,4218.496484586262,53.8425,53.9051,53.8425,53.8912,4218.4965
2010-11-12 13:45:00,77.45,77.45,77.43,77.43,11573.82368848026,53.9051,53.9051,53.8912,53.8912,11573.8237
2010-11-12 13:50:00,77.43,77.46,77.42,77.42,4759.329367225527,53.8912,53.9121,53.8842,53.8842,4759.3294
2010-11-12 13:55:00,77.43,77.43,77.34,77.43,25094.64575446187,53.8912,53.8912,53.8285,53.8912,25094.6458
2010-11-12 14:00:00,77.41,77.45,77.39,77.45,5516.495402920497,53.8773,53.9051,53.8633,53.9051,5516.4954
2010-11-12 14:05:00,77.45,77.45,77.39,77.45,11465.657111952409,53.9051,53.9051,53.8633,53.9051,11465.6571
2010-11-12 14:10:00,77.46,77.5,77.46,77.49,6381.828015143321,53.9121,53.9399,53.9121,53.9329,6381.828
2010-11-12 14:15:00,77.48,77.55,77.45,77.54,4002.163331530557,53.926,53.9747,53.9051,53.9677,4002.1633
2010-11-12 14:20:00,77.55,77.58,77.52,77.58,3569.4970254191453,53.9747,53.9956,53.9538,53.9956,3569.497
2010-11-12 14:25:00,77.58,77.58,77.53,77.58,8761.492698756085,53.9956,53.9956,53.9608,53.9956,8761.4927
2010-11-12 14:30:00,77.56,77.59,77.47,77.59,8977.82585181179,53.9817,54.0025,53.919,54.0025,8977.8259
2010-11-12 14:35:00,77.56,77.65,77.54,77.64,10275.824770146024,53.9817,54.0443,53.9677,54.0373,10275.8248
2010-11-12 14:40:00,77.62,77.63,77.54,77.55,5191.995673336939,54.0234,54.0304,53.9677,53.9747,5191.9957
2010-11-12 14:45:00,77.57,77.69,77.56,77.69,9302.32558139535,53.9886,54.0721,53.9817,54.0721,9302.3256
2010-11-12 14:50:00,77.69,77.79,77.69,77.69,3785.830178474851,54.0721,54.1417,54.0721,54.0721,3785.8302
2010-11-12 14:55:00,77.7,77.7,77.68,77.69,4326.663061114115,54.0791,54.0791,54.0652,54.0721,4326.6631
2010-11-12 15:00:00,77.68,77.69,77.6,77.69,5300.162249864791,54.0652,54.0721,54.0095,54.0721,5300.1622
2010-11-12 15:05:00,77.69,77.77,77.69,77.74,14061.654948620877,54.0721,54.1278,54.0721,54.1069,14061.6549
2010-11-12 15:10:00,77.71,77.79,77.7,77.76,5516.495402920497,54.0861,54.1417,54.0791,54.1209,5516.4954
2010-11-12 15:15:00,77.74,77.76,77.66,77.75,12222.823147647376,54.1069,54.1209,54.0513,54.1139,12222.8231
2010-11-12 15:20:00,77.76,77.8,77.62,77.68,8761.492698756085,54.1209,54.1487,54.0234,54.0652,8761.4927
2010-11-12 15:25:00,77.66,77.67,77.54,77.57,6706.327744726879,54.0513,54.0582,53.9677,53.9886,6706.3277
2010-11-12 15:30:00,77.61,77.66,77.56,77.65,8761.492698756085,54.0165,54.0513,53.9817,54.0443,8761.4927
2010-11-12 15:35:00,77.65,77.68,77.57,77.59,6273.661438615468,54.0443,54.0652,53.9886,54.0025,6273.6614
2010-11-12 15:40:00,77.58,77.58,77.46,77.49,10924.824229313142,53.9956,53.9956,53.9121,53.9329,10924.8242
2010-11-12 15:45:00,77.5,77.75,77.5,77.75,20659.8161168199,53.9399,54.1139,53.9399,54.1139,20659.8161
2010-11-12 15:50:00,77.75,77.75,77.59,77.61,20227.14981070849,54.1139,54.1139,54.0025,54.0165,20227.1498
2010-11-12 15:55:00,77.62,77.73,77.58,77.64,46403.46133044889,54.0234,54.1,53.9956,54.0373,46403.4613
2010-11-15 09:30:00,77.85,78.06,77.85,77.89,10708.491076257436,54.1835,54.3297,54.1835,54.2113,10708.4911
2010-11-15 09:35:00,77.89,77.99,77.89,77.97,12871.822606814494,54.2113,54.2809,54.2113,54.267,12871.8226
2010-11-15 09:40:00,77.95,78.09,77.92,78.05,9085.992428339645,54.2531,54.3505,54.2322,54.3227,9085.9924
2010-11-15 09:45:00,78.06,78.06,77.8,77.84,12439.156300703082,54.3297,54.3297,54.1487,54.1765,12439.1563
2010-11-15 09:50:00,77.83,77.86,77.7,77.7,5949.161709031909,54.1696,54.1905,54.0791,54.0791,5949.1617
2010-11-15 09:55:00,77.73,77.73,77.66,77.66,3785.830178474851,54.1,54.1,54.0513,54.0513,3785.8302
2010-11-15 10:00:00,77.63,77.67,77.53,77.57,4002.163331530557,54.0304,54.0582,53.9608,53.9886,4002.1633
2010-11-15 10:05:00,77.57,77.7,77.52,77.68,15684.153596538668,53.9886,54.0791,53.9538,54.0652,15684.1536
2010-11-15 10:10:00,77.68,77.88,77.66,77.86,10492.15792320173,54.0652,54.2044,54.0513,54.1905,10492.1579
2010-11-15 10:15:00,77.89,77.94,77.82,77.92,11681.990265008111,54.2113,54.2461,54.1626,54.2322,11681.9903
2010-11-15 10:20:00,77.94,78.1,77.89,78.1,10924.824229313142,54.2461,54.3575,54.2113,54.3575,10924.8242
2010-11-15 10:25:00,78.07,78.12,78.06,78.06,7355.327203893997,54.3366,54.3714,54.3297,54.3297,7355.3272
2010-11-15 10:30:00,78.09,78.14,78.07,78.09,5408.328826392644,54.3505,54.3853,54.3366,54.3505,5408.3288
2010-11-15 10:35:00,78.07,78.1,78.04,78.1,9194.159004867495,54.3366,54.3575,54.3157,54.3575,9194.159
2010-11-15 10:40:00,78.12,78.2,78.12,78.19,9302.32558139535,54.3714,54.4271,54.3714,54.4201,9302.3256
2010-11-15 10:45:00,78.18,78.25,78.17,78.24,3028.664142779881,54.4132,54.4619,54.4062,54.4549,3028.6641
2010-11-15 10:50:00,78.24,78.26,78.18,78.18,4542.9962141698215,54.4549,54.4689,54.4132,54.4132,4542.9962
2010-11-15 10:55:00,78.18,78.25,78.17,78.2,2595.997836668469,54.4132,54.4619,54.4062,54.4271,2595.9978
2010-11-15 11:00:00,78.2,78.28,78.07,78.08,5516.495402920497,54.4271,54.4828,54.3366,54.3436,5516.4954
2010-11-15 11:05:00,78.07,78.16,78.07,78.13,6165.494862087615,54.3366,54.3993,54.3366,54.3784,6165.4949
2010-11-15 11:10:00,78.16,78.24,78.16,78.22,2271.4981070849108,54.3993,54.4549,54.3993,54.441,2271.4981
2010-11-15 11:15:00,78.19,78.22,78.14,78.22,3785.830178474851,54.4201,54.441,54.3853,54.441,3785.8302
2010-11-15 11:20:00,78.19,78.26,78.19,78.21,2271.4981070849108,54.4201,54.4689,54.4201,54.4341,2271.4981
2010-11-15 11:25:00,78.23,78.23,78.19,78.2,2487.8312601406165,54.448,54.448,54.4201,54.4271,2487.8313
2010-11-15 11:30:00,78.23,78.27,78.22,78.27,3028.664142779881,54.448,54.4758,54.441,54.4758,3028.6641
2010-11-15 11:35:00,78.29,78.34,78.29,78.34,2595.997836668469,54.4897,54.5245,54.4897,54.5245,2595.9978
2010-11-15 11:40:00,78.31,78.41,78.31,78.41,3244.9972958355866,54.5037,54.5733,54.5037,54.5733,3244.9973
2010-11-15 11:45:00,78.41,78.49,78.38,78.48,4218.496484586262,54.5733,54.6289,54.5524,54.622,4218.4965
2010-11-15 11:50:00,78.48,78.53,78.47,78.52,3785.830178474851,54.622,54.6568,54.615,54.6498,3785.8302
2010-11-15 11:55:00,78.53,78.6,78.53,78.57,2595.997836668469,54.6568,54.7055,54.6568,54.6846,2595.9978
2010-11-15 12:00:00,78.6,78.63,78.55,78.58,4218.496484586262,54.7055,54.7264,54.6707,54.6916,4218.4965
2010-11-15 12:05:00,78.57,78.57,78.51,78.53,7787.993510005408,54.6846,54.6846,54.6429,54.6568,7787.9935
2010-11-15 12:10:00,78.53,78.55,78.48,78.5,6489.994591671173,54.6568,54.6707,54.622,54.6359,6489.9946
2010-11-15 12:15:00,78.49,78.5,78.39,78.5,13412.655489453758,54.6289,54.6359,54.5593,54.6359,13412.6555
2010-11-15 12:20:00,78.46,78.48,78.4,78.44,5083.829096809086,54.6081,54.622,54.5663,54.5941,5083.8291
2010-11-15 12:25:00,78.41,78.46,78.41,78.44,3677.6636019469984,54.5733,54.6081,54.5733,54.5941,3677.6636
2010-11-15 12:30:00,78.44,78.51,78.44,78.47,6814.494321254732,54.5941,54.6429,54.5941,54.615,6814.4943
2010-11-15 12:35:00,78.49,78.51,78.47,78.49,2055.164954029205,54.6289,54.6429,54.615,54.6289,2055.165
2010-11-15 12:40:00,78.51,78.51,78.46,78.48,3136.830719307734,54.6429,54.6429,54.6081,54.622,3136.8307
2010-11-15 12:45:00,78.49,78.65,78.49,78.63,10275.824770146024,54.6289,54.7403,54.6289,54.7264,10275.8248
2010-11-15 12:50:00,78.63,78.63,78.6,78.63,1838.8318009734992,54.7264,54.7264,54.7055,54.7264,1838.8318
2010-11-15 12:55:00,78.63,78.71,78.63,78.71,5516.495402920497,54.7264,54.7821,54.7264,54.7821,5516.4954
2010-11-15 13:00:00,78.67,78.67,78.55,78.56,7463.49378042185,54.7542,54.7542,54.6707,54.6777,7463.4938
2010-11-15 13:05:00,78.55,78.55,78.5,78.5,3569.4970254191453,54.6707,54.6707,54.6359,54.6359,3569.497
2010-11-15 13:10:00,78.51,78.54,78.49,78.51,4759.329367225527,54.6429,54.6637,54.6289,54.6429,4759.3294
2010-11-15 13:15:00,78.5,78.53,78.5,78.53,1730.6652244456463,54.6359,54.6568,54.6359,54.6568,1730.6652
2010-11-15 13:20:00,78.52,78.52,78.48,78.5,7679.826933477555,54.6498,54.6498,54.622,54.6359,7679.8269
2010-11-15 13:25:00,78.49,78.53,78.49,78.51,4651.162790697675,54.6289,54.6568,54.6289,54.6429,4651.1628
2010-11-15 13:30:00,78.52,78.53,78.5,78.52,3461.3304488912927,54.6498,54.6568,54.6359,54.6498,3461.3304
2010-11-15 13:35:00,78.51,78.56,78.51,78.51,5516.495402920497,54.6429,54.6777,54.6429,54.6429,5516.4954
2010-11-15 13:40:00,78.54,78.58,78.51,78.58,5408.328826392644,54.6637,54.6916,54.6429,54.6916,5408.3288
2010-11-15 13:45:00,78.56,78.6,78.55,78.6,4759.329367225527,54.6777,54.7055,54.6707,54.7055,4759.3294
2010-11-15 13:50:00,78.59,78.67,78.58,78.64,8545.159545700379,54.6985,54.7542,54.6916,54.7333,8545.1595
2010-11-15 13:55:00,78.66,78.66,78.55,78.57,2812.330989724175,54.7473,54.7473,54.6707,54.6846,2812.331
2010-11-15 14:00:00,78.55,78.58,78.53,78.57,8436.992969172525,54.6707,54.6916,54.6568,54.6846,8436.993
2010-11-15 14:05:00,78.59,78.61,78.54,78.54,7463.49378042185,54.6985,54.7125,54.6637,54.6637,7463.4938
2010-11-15 14:10:00,78.56,78.57,78.48,78.49,3461.3304488912927,54.6777,54.6846,54.622,54.6289,3461.3304
2010-11-15 14:15:00,78.48,78.53,78.36,78.39,6598.161168199026,54.622,54.6568,54.5385,54.5593,6598.1612
2010-11-15 14:20:00,78.35,78.4,78.29,78.39,15143.320713899404,54.5315,54.5663,54.4897,54.5593,15143.3207
2010-11-15 14:25:00,78.38,78.41,78.35,78.36,7679.826933477555,54.5524,54.5733,54.5315,54.5385,7679.8269
2010-11-15 14:30:00,78.36,78.36,78.27,78.3,11573.82368848026,54.5385,54.5385,54.4758,54.4967,11573.8237
2010-11-15 14:35:00,78.32,78.38,78.29,78.38,7463.49378042185,54.5106,54.5524,54.4897,54.5524,7463.4938
2010-11-15 14:40:00,78.39,78.46,78.39,78.43,7138.994050838291,54.5593,54.6081,54.5593,54.5872,7138.9941
2010-11-15 14:45:00,78.43,78.48,78.43,78.46,7463.49378042185,54.5872,54.622,54.5872,54.6081,7463.4938
2010-11-15 14:50:00,78.46,78.55,78.45,78.52,9085.992428339645,54.6081,54.6707,54.6011,54.6498,9085.9924
2010-11-15 14:55:00,78.51,78.53,78.45,78.45,4326.663061114115,54.6429,54.6568,54.6011,54.6011,4326.6631
2010-11-15 15:00:00,78.43,78.43,78.29,78.3,8004.326663061114,54.5872,54.5872,54.4897,54.4967,8004.3267
2010-11-15 15:05:00,78.29,78.31,78.27,78.29,4326.663061114115,54.4897,54.5037,54.4758,54.4897,4326.6631
2010-11-15 15:10:00,78.31,78.31,78.25,78.27,3244.9972958355866,54.5037,54.5037,54.4619,54.4758,3244.9973
2010-11-15 15:15:00,78.24,78.24,78.06,78.19,33639.80530016225,54.4549,54.4549,54.3297,54.4201,33639.8053
2010-11-15 15:20:00,78.19,78.21,78.14,78.14,8220.65981611682,54.4201,54.4341,54.3853,54.3853,8220.6598
2010-11-15 15:25:00,78.16,78.28,78.15,78.28,8653.32612222823,54.3993,54.4828,54.3923,54.4828,8653.3261
2010-11-15 15:30:00,78.26,78.27,78.17,78.19,10492.15792320173,54.4689,54.4758,54.4062,54.4201,10492.1579
2010-11-15 15:35:00,78.19,78.21,78.14,78.2,12979.989183342346,54.4201,54.4341,54.3853,54.4271,12979.9892
2010-11-15 15:40:00,78.2,78.24,78.16,78.16,9302.32558139535,54.4271,54.4549,54.3993,54.3993,9302.3256
2010-11-15 15:45:00,78.17,78.17,78.1,78.12,34288.80475932937,54.4062,54.4062,54.3575,54.3714,34288.8048
2010-11-15 15:50:00,78.1,78.14,78.09,78.12,61005.94916170903,54.3575,54.3853,54.3505,54.3714,61005.9492
2010-11-15 15:55:00,78.13,78.19,78.12,78.13,62303.94808004327,54.3784,54.4201,54.3714,54.3784,62303.9481
2010-11-16 09:30:00,77.39,77.61,77.31,77.31,20659.8161168199,53.8633,54.0165,53.8077,53.8077,20659.8161
2010-11-16 09:35:00,77.29,77.48,77.29,77.47,20010.816657652784,53.7937,53.926,53.7937,53.919,20010.8167
2010-11-16 09:40:00,77.45,77.7,77.45,77.57,10600.324499729582,53.9051,54.0791,53.9051,53.9886,10600.3245
2010-11-16 09:45:00,77.57,77.57,77.33,77.34,10924.824229313142,53.9886,53.9886,53.8216,53.8285,10924.8242
2010-11-16 09:50:00,77.33,77.33,77.26,77.26,14818.820984315846,53.8216,53.8216,53.7729,53.7729,14818.821
2010-11-16 09:55:00,77.25,77.44,77.23,77.4,8869.659275283937,53.7659,53.8981,53.752,53.8703,8869.6593
2010-11-16 10:00:00,77.41,77.41,77.31,77.33,14061.654948620877,53.8773,53.8773,53.8077,53.8216,14061.6549
2010-11-16 10:05:00,77.32,77.51,77.28,77.49,13196.322336398052,53.8146,53.9469,53.7868,53.9329,13196.3223
2010-11-16 10:10:00,77.5,77.56,77.5,77.55,5300.162249864791,53.9399,53.9817,53.9399,53.9747,5300.1622
2010-11-16 10:15:00,77.54,77.54,77.46,77.48,9518.658734451054,53.9677,53.9677,53.9121,53.926,9518.6587
2010-11-16 10:20:00,77.45,77.5,77.34,77.39,15035.154137371552,53.9051,53.9399,53.8285,53.8633,15035.1541
2010-11-16 10:25:00,77.4,77.46,77.34,77.45,6598.161168199026,53.8703,53.9121,53.8285,53.9051,6598.1612
2010-11-16 10:30:00,77.45,77.47,77.25,77.26,24121.146565711195,53.9051,53.919,53.7659,53.7729,24121.1466
2010-11-16 10:35:00,77.23,77.25,77.17,77.24,11141.157382368849,53.752,53.7659,53.7102,53.7589,11141.1574
2010-11-16 10:40:00,77.27,77.28,77.17,77.2,13088.1557598702,53.7798,53.7868,53.7102,53.7311,13088.1558
2010-11-16 10:45:00,77.21,77.21,77.1,77.17,8328.826392644673,53.7381,53.7381,53.6615,53.7102,8328.8264
2010-11-16 10:50:00,77.16,77.16,77.08,77.08,8112.493239588966,53.7033,53.7033,53.6476,53.6476,8112.4932
2010-11-16 10:55:00,77.07,77.17,76.97,77.17,12114.656571119524,53.6406,53.7102,53.571,53.7102,12114.6566
2010-11-16 11:00:00,77.19,77.21,77.01,77.01,11465.657111952409,53.7241,53.7381,53.5989,53.5989,11465.6571
2010-11-16 11:05:00,77.04,77.08,76.72,76.74,19578.15035154137,53.6197,53.6476,53.397,53.4109,19578.1504
2010-11-16 11:10:00,76.78,76.84,76.76,76.76,12979.989183342346,53.4388,53.4805,53.4249,53.4249,12979.9892
2010-11-16 11:15:00,76.76,76.78,76.73,76.74,7463.49378042185,53.4249,53.4388,53.404,53.4109,7463.4938
2010-11-16 11:20:00,76.75,76.81,76.73,76.8,3785.830178474851,53.4179,53.4597,53.404,53.4527,3785.8302
2010-11-16 11:25:00,76.79,76.79,76.73,76.77,4759.329367225527,53.4457,53.4457,53.404,53.4318,4759.3294
2010-11-16 11:30:00,76.78,76.86,76.74,76.84,7247.160627366144,53.4388,53.4945,53.4109,53.4805,7247.1606
2010-11-16 11:35:00,76.83,76.84,76.78,76.8,8653.32612222823,53.4736,53.4805,53.4388,53.4527,8653.3261
2010-11-16 11:40:00,76.79,76.86,76.72,76.73,27798.8101676582,53.4457,53.4945,53.397,53.404,27798.8102
2010-11-16 11:45:00,76.73,76.74,76.71,76.71,14926.9875608437,53.404,53.4109,53.3901,53.3901,14926.9876
2010-11-16 11:50:00,76.71,76.78,76.71,76.78,4542.9962141698215,53.3901,53.4388,53.3901,53.4388,4542.9962
2010-11-16 11:55:00,76.81,76.9,76.78,76.89,8112.493239588966,53.4597,53.5223,53.4388,53.5153,8112.4932
2010-11-16 12:00:00,76.95,77.05,76.93,76.98,6381.828015143321,53.5571,53.6267,53.5432,53.578,6381.828
2010-11-16 12:05:00,76.97,77.04,76.92,77.01,10383.991346673878,53.571,53.6197,53.5362,53.5989,10383.9913
2010-11-16 12:10:00,77.02,77.02,76.81,76.97,9194.159004867495,53.6058,53.6058,53.4597,53.571,9194.159
2010-11-16 12:15:00,77.0,77.02,76.95,76.95,5624.66197944835,53.5919,53.6058,53.5571,53.5571,5624.662
2010-11-16 12:20:00,76.96,77.0,76.83,76.83,7571.660356949702,53.5641,53.5919,53.4736,53.4736,7571.6604
2010-11-16 12:25:00,76.83,76.94,76.81,76.85,6706.327744726879,53.4736,53.5501,53.4597,53.4875,6706.3277
2010-11-16 12:30:00,76.85,76.86,76.78,76.86,8869.659275283937,53.4875,53.4945,53.4388,53.4945,8869.6593
2010-11-16 12:35:00,76.87,76.9,76.77,76.77,8004.326663061114,53.5014,53.5223,53.4318,53.4318,8004.3267
2010-11-16 12:40:00,76.79,76.79,76.69,76.72,23796.646836127635,53.4457,53.4457,53.3761,53.397,23796.6468
2010-11-16 12:45:00,76.73,76.75,76.7,76.7,9085.992428339645,53.404,53.4179,53.3831,53.3831,9085.9924
2010-11-16 12:50:00,76.72,76.83,76.7,76.79,4110.32990805841,53.397,53.4736,53.3831,53.4457,4110.3299
2010-11-16 12:55:00,76.81,76.89,76.76,76.89,5624.66197944835,53.4597,53.5153,53.4249,53.5153,5624.662
2010-11-16 13:00:00,76.89,76.9,76.87,76.88,3569.4970254191453,53.5153,53.5223,53.5014,53.5084,3569.497
2010-11-16 13:05:00,76.87,76.88,76.84,76.84,2379.6646836127634,53.5014,53.5084,53.4805,53.4805,2379.6647
2010-11-16 13:10:00,76.85,76.89,76.84,76.85,4975.662520281233,53.4875,53.5153,53.4805,53.4875,4975.6625
2010-11-16 13:15:00,76.84,76.84,76.76,76.84,3893.996755002704,53.4805,53.4805,53.4249,53.4805,3893.9968
2010-11-16 13:20:00,76.84,76.91,76.84,76.88,2163.3315305570577,53.4805,53.5293,53.4805,53.5084,2163.3315
2010-11-16 13:25:00,76.88,77.0,76.86,76.99,4867.49594375338,53.5084,53.5919,53.4945,53.5849,4867.4959
2010-11-16 13:30:00,76.97,76.97,76.89,76.94,4326.663061114115,53.571,53.571,53.5153,53.5501,4326.6631
2010-11-16 13:35:00,76.94,77.04,76.91,77.04,3461.3304488912927,53.5501,53.6197,53.5293,53.6197,3461.3304
2010-11-16 13:40:00,77.04,77.12,76.97,76.97,4975.662520281233,53.6197,53.6754,53.571,53.571,4975.6625
2010-11-16 13:45:00,76.97,77.01,76.86,77.01,10492.15792320173,53.571,53.5989,53.4945,53.5989,10492.1579
2010-11-16 13:50:00,77.02,77.12,77.01,77.12,7247.160627366144,53.6058,53.6754,53.5989,53.6754,7247.1606
2010-11-16 13:55:00,77.13,77.22,77.13,77.22,6598.161168199026,53.6824,53.745,53.6824,53.745,6598.1612
2010-11-16 14:00:00,77.21,77.21,77.04,77.04,13953.488372093025,53.7381,53.7381,53.6197,53.6197,13953.4884
2010-11-16 14:05:00,77.0,77.11,77.0,77.11,8869.659275283937,53.5919,53.6685,53.5919,53.6685,8869.6593
2010-11-16 14:10:00,77.08,77.09,77.02,77.05,6381.828015143321,53.6476,53.6545,53.6058,53.6267,6381.828
2010-11-16 14:15:00,77.05,77.07,76.96,77.0,7679.826933477555,53.6267,53.6406,53.5641,53.5919,7679.8269
2010-11-16 14:20:00,77.01,77.13,76.98,76.98,9194.159004867495,53.5989,53.6824,53.578,53.578,9194.159
2010-11-16 14:25:00,76.99,76.99,76.89,76.96,6165.494862087615,53.5849,53.5849,53.5153,53.5641,6165.4949
2010-11-16 14:30:00,76.92,76.96,76.88,76.9,5624.66197944835,53.5362,53.5641,53.5084,53.5223,5624.662
2010-11-16 14:35:00,76.9,76.91,76.72,76.73,6706.327744726879,53.5223,53.5293,53.397,53.404,6706.3277
2010-11-16 14:40:00,76.73,76.78,76.69,76.76,10059.491617090318,53.404,53.4388,53.3761,53.4249,10059.4916
2010-11-16 14:45:00,76.75,76.8,76.74,76.8,6922.660897782585,53.4179,53.4527,53.4109,53.4527,6922.6609
2010-11-16 14:50:00,76.8,76.89,76.79,76.88,8869.659275283937,53.4527,53.5153,53.4457,53.5084,8869.6593
2010-11-16 14:55:00,76.85,76.93,76.84,76.9,7355.327203893997,53.4875,53.5432,53.4805,53.5223,7355.3272
2010-11-16 15:00:00,76.9,76.92,76.86,76.86,5191.995673336939,53.5223,53.5362,53.4945,53.4945,5191.9957
2010-11-16 15:05:00,76.86,76.87,76.82,76.85,6489.994591671173,53.4945,53.5014,53.4666,53.4875,6489.9946
2010-11-16 15:10:00,76.84,76.91,76.82,76.84,23363.980530016222,53.4805,53.5293,53.4666,53.4805,23363.9805
2010-11-16 15:15:00,76.84,76.84,76.68,76.73,20659.8161168199,53.4805,53.4805,53.3692,53.404,20659.8161
2010-11-16 15:20:00,76.72,76.8,76.68,76.79,11249.3239588967,53.397,53.4527,53.3692,53.4457,11249.324
2010-11-16 15:25:00,76.79,76.79,76.71,76.72,10383.991346673878,53.4457,53.4457,53.3901,53.397,10383.9913
2010-11-16 15:30:00,76.7,76.78,76.69,76.73,10708.491076257436,53.3831,53.4388,53.3761,53.404,10708.4911
2010-11-16 15:35:00,76.73,76.73,76.67,76.7,30394.808004326664,53.404,53.404,53.3622,53.3831,30394.808
2010-11-16 15:40:00,76.7,76.8,76.7,76.77,12655.489453758788,53.3831,53.4527,53.3831,53.4318,12655.4895
2010-11-16 15:45:00,76.79,76.86,76.79,76.84,24337.4797187669,53.4457,53.4945,53.4457,53.4805,24337.4797
2010-11-16 15:50:00,76.84,76.94,76.81,76.91,34613.30448891292,53.4805,53.5501,53.4597,53.5293,34613.3045
2010-11-16 15:55:00,76.9,77.03,76.9,76.94,52893.45592212006,53.5223,53.6128,53.5223,53.5501,52893.4559
2010-11-17 09:30:00,77.2,77.2,76.97,77.03,23472.14710654408,53.7311,53.7311,53.571,53.6128,23472.1471
2010-11-17 09:35:00,77.02,77.23,77.0,77.23,14602.48783126014,53.6058,53.752,53.5919,53.752,14602.4878
2010-11-17 09:40:00,77.2,77.24,76.93,76.98,20767.98269334776,53.7311,53.7589,53.5432,53.578,20767.9827
2010-11-17 09:45:00,76.94,77.3,76.85,77.23,9951.325040562466,53.5501,53.8007,53.4875,53.752,9951.325
2010-11-17 09:50:00,77.27,77.35,77.21,77.33,9951.325040562466,53.7798,53.8355,53.7381,53.8216,9951.325
2010-11-17 09:55:00,77.32,77.34,77.17,77.2,8004.326663061114,53.8146,53.8285,53.7102,53.7311,8004.3267
2010-11-17 10:00:00,77.2,77.33,77.2,77.33,6706.327744726879,53.7311,53.8216,53.7311,53.8216,6706.3277
2010-11-17 10:05:00,77.34,77.49,77.34,77.43,5300.162249864791,53.8285,53.9329,53.8285,53.8912,5300.1622
2010-11-17 10:10:00,77.41,77.57,77.41,77.55,15143.320713899404,53.8773,53.9886,53.8773,53.9747,15143.3207
2010-11-17 10:15:00,77.55,77.58,77.53,77.57,8328.826392644673,53.9747,53.9956,53.9608,53.9886,8328.8264
2010-11-17 10:20:00,77.57,77.57,77.45,77.46,6706.327744726879,53.9886,53.9886,53.9051,53.9121,6706.3277
2010-11-17 10:25:00,77.46,77.51,77.45,77.5,6165.494862087615,53.9121,53.9469,53.9051,53.9399,6165.4949
2010-11-17 10:30:00,77.53,77.68,77.53,77.66,22174.14818820984,53.9608,54.0652,53.9608,54.0513,22174.1482
2010-11-17 10:35:00,77.66,77.66,77.57,77.6,14061.654948620877,54.0513,54.0513,53.9886,54.0095,14061.6549
2010-11-17 10:40:00,77.59,77.64,77.55,77.6,15467.820443482964,54.0025,54.0373,53.9747,54.0095,15467.8204
2010-11-17 10:45:00,77.57,77.6,77.5,77.56,8004.326663061114,53.9886,54.0095,53.9399,53.9817,8004.3267
2010-11-17 10:50:00,77.55,77.65,77.5,77.62,22931.31422390481,53.9747,54.0443,53.9399,54.0234,22931.3142
2010-11-17 10:55:00,77.65,77.73,77.62,77.72,20984.31584640346,54.0443,54.1,54.0234,54.093,20984.3158
2010-11-17 11:00:00,77.7,77.88,77.66,77.82,27257.97728501893,54.0791,54.2044,54.0513,54.1626,27257.9773
2010-11-17 11:05:00,77.81,77.91,77.78,77.9,14386.154678204435,54.1557,54.2253,54.1348,54.2183,14386.1547
2010-11-17 11:10:00,77.91,78.06,77.91,77.99,14602.48783126014,54.2253,54.3297,54.2253,54.2809,14602.4878
2010-11-17 11:15:00,78.01,78.15,78.01,78.1,11249.3239588967,54.2949,54.3923,54.2949,54.3575,11249.324
2010-11-17 11:20:00,78.08,78.11,78.06,78.06,3893.996755002704,54.3436,54.3645,54.3297,54.3297,3893.9968
2010-11-17 11:25:00,78.06,78.1,78.05,78.07,2812.330989724175,54.3297,54.3575,54.3227,54.3366,2812.331
2010-11-17 11:30:00,78.07,78.12,78.06,78.06,8869.659275283937,54.3366,54.3714,54.3297,54.3297,8869.6593
2010-11-17 11:35:00,78.09,78.15,78.01,78.03,5840.995132504056,54.3505,54.3923,54.2949,54.3088,5840.9951
2010-11-17 11:40:00,78.03,78.06,77.99,78.02,7896.160086533261,54.3088,54.3297,54.2809,54.3018,7896.1601
2010-11-17 11:45:00,78.02,78.02,77.89,77.89,22606.814494321254,54.3018,54.3018,54.2113,54.2113,22606.8145
2010-11-17 11:50:00,77.91,78.0,77.9,77.96,7787.993510005408,54.2253,54.2879,54.2183,54.2601,7787.9935
2010-11-17 11:55:00,77.96,78.03,77.96,78.03,5949.161709031909,54.2601,54.3088,54.2601,54.3088,5949.1617
2010-11-17 12:00:00,78.04,78.09,77.91,77.94,7679.826933477555,54.3157,54.3505,54.2253,54.2461,7679.8269
2010-11-17 12:05:00,77.9,77.9,77.79,77.8,12763.656030286642,54.2183,54.2183,54.1417,54.1487,12763.656
2010-11-17 12:10:00,77.8,77.82,77.68,77.69,12114.656571119524,54.1487,54.1626,54.0652,54.0721,12114.6566
2010-11-17 12:15:00,77.69,77.71,77.66,77.66,31692.806922660897,54.0721,54.0861,54.0513,54.0513,31692.8069
2010-11-17 12:20:00,77.66,77.69,77.66,77.69,42184.96484586263,54.0513,54.0721,54.0513,54.0721,42184.9648
2010-11-17 12:25:00,77.69,77.72,77.64,77.69,10167.658193618172,54.0721,54.093,54.0373,54.0721,10167.6582
2010-11-17 12:30:00,77.67,77.69,77.66,77.69,4110.32990805841,54.0582,54.0721,54.0513,54.0721,4110.3299
2010-11-17 12:35:00,77.66,77.7,77.63,77.64,4434.8296376419685,54.0513,54.0791,54.0304,54.0373,4434.8296
2010-11-17 12:40:00,77.62,77.7,77.62,77.68,4326.663061114115,54.0234,54.0791,54.0234,54.0652,4326.6631
2010-11-17 12:45:00,77.68,77.68,77.62,77.62,4002.163331530557,54.0652,54.0652,54.0234,54.0234,4002.1633
2010-11-17 12:50:00,77.64,77.64,77.57,77.59,64791.77934018388,54.0373,54.0373,53.9886,54.0025,64791.7793
2010-11-17 12:55:00,77.59,77.61,77.58,77.59,12006.489994591671,54.0025,54.0165,53.9956,54.0025,12006.49
2010-11-17 13:00:00,77.59,77.62,77.58,77.59,8653.32612222823,54.0025,54.0234,53.9956,54.0025,8653.3261
2010-11-17 13:05:00,77.59,77.63,77.58,77.61,5840.995132504056,54.0025,54.0304,53.9956,54.0165,5840.9951
2010-11-17 13:10:00,77.6,77.66,77.6,77.6,24121.146565711195,54.0095,54.0513,54.0095,54.0095,24121.1466
2010-11-17 13:15:00,77.59,77.6,77.53,77.58,13088.1557598702,54.0025,54.0095,53.9608,53.9956,13088.1558
2010-11-17 13:20:00,77.58,77.62,77.57,77.57,7679.826933477555,53.9956,54.0234,53.9886,53.9886,7679.8269
2010-11-17 13:25:00,77.57,77.59,77.54,77.58,3028.664142779881,53.9886,54.0025,53.9677,53.9956,3028.6641
2010-11-17 13:30:00,77.58,77.6,77.53,77.59,4975.662520281233,53.9956,54.0095,53.9608,54.0025,4975.6625
2010-11-17 13:35:00,77.59,77.65,77.59,77.61,4651.162790697675,54.0025,54.0443,54.0025,54.0165,4651.1628
2010-11-17 13:40:00,77.61,77.62,77.44,77.45,9194.159004867495,54.0165,54.0234,53.8981,53.9051,9194.159
2010-11-17 13:45:00,77.45,77.49,77.41,77.45,8761.492698756085,53.9051,53.9329,53.8773,53.9051,8761.4927
2010-11-17 13:50:00,77.45,77.55,77.45,77.51,7571.660356949702,53.9051,53.9747,53.9051,53.9469,7571.6604
2010-11-17 13:55:00,77.51,77.57,77.51,77.57,5840.995132504056,53.9469,53.9886,53.9469,53.9886,5840.9951
2010-11-17 14:00:00,77.6,77.62,77.57,77.61,7355.327203893997,54.0095,54.0234,53.9886,54.0165,7355.3272
2010-11-17 14:05:00,77.61,77.63,77.55,77.6,13520.82206598161,54.0165,54.0304,53.9747,54.0095,13520.8221
2010-11-17 14:10:00,77.6,77.66,77.53,77.53,9626.825310978908,54.0095,54.0513,53.9608,53.9608,9626.8253
2010-11-17 14:15:00,77.5,77.56,77.45,77.55,4434.8296376419685,53.9399,53.9817,53.9051,53.9747,4434.8296
2010-11-17 14:20:00,77.54,77.57,77.5,77.57,6489.994591671173,53.9677,53.9886,53.9399,53.9886,6489.9946
2010-11-17 14:25:00,77.57,77.58,77.55,77.57,5408.328826392644,53.9886,53.9956,53.9747,53.9886,5408.3288
2010-11-17 14:30:00,77.57,77.59,77.53,77.59,9518.658734451054,53.9886,54.0025,53.9608,54.0025,9518.6587
2010-11-17 14:35:00,77.58,77.61,77.55,77.61,7355.327203893997,53.9956,54.0165,53.9747,54.0165,7355.3272
2010-11-17 14:40:00,77.6,77.66,77.59,77.64,8436.992969172525,54.0095,54.0513,54.0025,54.0373,8436.993
2010-11-17 14:45:00,77.63,77.66,77.58,77.61,9734.99188750676,54.0304,54.0513,53.9956,54.0165,9734.9919
2010-11-17 14:50:00,77.58,77.6,77.54,77.57,9843.158464034614,53.9956,54.0095,53.9677,53.9886,9843.1585
2010-11-17 14:55:00,77.57,77.57,77.54,77.56,7679.826933477555,53.9886,53.9886,53.9677,53.9817,7679.8269
2010-11-17 15:00:00,77.57,77.58,77.51,77.58,7355.327203893997,53.9886,53.9956,53.9469,53.9956,7355.3272
2010-11-17 15:05:00,77.58,77.63,77.53,77.53,18929.15089237425,53.9956,54.0304,53.9608,53.9608,18929.1509
2010-11-17 15:10:00,77.55,77.57,77.52,77.52,10492.15792320173,53.9747,53.9886,53.9538,53.9538,10492.1579
2010-11-17 15:15:00,77.51,77.61,77.49,77.6,10600.324499729582,53.9469,54.0165,53.9329,54.0095,10600.3245
2010-11-17 15:20:00,77.61,77.62,77.45,77.46,33531.638723634394,54.0165,54.0234,53.9051,53.9121,33531.6387
2010-11-17 15:25:00,77.44,77.44,77.22,77.23,17955.65170362358,53.8981,53.8981,53.745,53.752,17955.6517
2010-11-17 15:30:00,77.26,77.42,77.26,77.4,13953.488372093025,53.7729,53.8842,53.7729,53.8703,13953.4884
2010-11-17 15:35:00,77.42,77.46,77.39,77.4,17631.15197404002,53.8842,53.9121,53.8633,53.8703,17631.152
2010-11-17 15:40:00,77.4,77.49,77.39,77.43,25419.145484045428,53.8703,53.9329,53.8633,53.8912,25419.1455
2010-11-17 15:45:00,77.42,77.5,77.39,77.49,23796.646836127635,53.8842,53.9399,53.8633,53.9329,23796.6468
2010-11-17 15:50:00,77.5,77.53,77.45,77.52,32017.306652244457,53.9399,53.9608,53.9051,53.9538,32017.3067
2010-11-17 15:55:00,77.5,77.53,77.36,77.42,39805.30016224986,53.9399,53.9608,53.8425,53.8842,39805.3002
2010-11-18 09:30:00,78.29,78.45,78.28,78.4,29745.808545159543,54.4897,54.6011,54.4828,54.5663,29745.8085
2010-11-18 09:35:00,78.42,78.62,78.42,78.61,28988.64250946457,54.5802,54.7194,54.5802,54.7125,28988.6425
2010-11-18 09:40:00,78.65,78.69,78.55,78.67,26717.144402379665,54.7403,54.7681,54.6707,54.7542,26717.1444
2010-11-18 09:45:00,78.69,78.89,78.59,78.87,15359.65386695511,54.7681,54.9073,54.6985,54.8934,15359.6539
2010-11-18 09:50:00,78.89,79.0,78.88,78.97,20551.64954029205,54.9073,54.9839,54.9004,54.963,20551.6495
2010-11-18 09:55:00,78.94,79.0,78.75,78.77,23363.980530016222,54.9421,54.9839,54.8099,54.8238,23363.9805
2010-11-18 10:00:00,78.78,79.18,78.78,79.18,28988.64250946457,54.8308,55.1092,54.8308,55.1092,28988.6425
2010-11-18 10:05:00,79.18,79.47,79.16,79.32,20876.14926987561,55.1092,55.311,55.0953,55.2066,20876.1493
2010-11-18 10:10:00,79.32,79.44,79.31,79.43,15035.154137371552,55.2066,55.2901,55.1997,55.2832,15035.1541
2010-11-18 10:15:00,79.44,79.54,79.41,79.44,24229.313142239047,55.2901,55.3597,55.2693,55.2901,24229.3131
2010-11-18 10:20:00,79.41,79.44,79.3,79.36,20551.64954029205,55.2693,55.2901,55.1927,55.2345,20551.6495
2010-11-18 10:25:00,79.37,79.53,79.35,79.48,22606.814494321254,55.2414,55.3528,55.2275,55.318,22606.8145
2010-11-18 10:30:00,79.47,79.58,79.47,79.56,6165.494862087615,55.311,55.3876,55.311,55.3737,6165.4949
2010-11-18 10:35:00,79.56,79.6,79.5,79.51,4434.8296376419685,55.3737,55.4015,55.3319,55.3389,4434.8296
2010-11-18 10:40:00,79.53,79.53,79.37,79.39,21633.315305570577,55.3528,55.3528,55.2414,55.2553,21633.3153
2010-11-18 10:45:00,79.4,79.5,79.39,79.49,13845.32179556517,55.2623,55.3319,55.2553,55.3249,13845.3218
2010-11-18 10:50:00,79.45,79.49,79.36,79.39,27690.64359113034,55.2971,55.3249,55.2345,55.2553,27690.6436
2010-11-18 10:55:00,79.36,79.41,79.33,79.38,8220.65981611682,55.2345,55.2693,55.2136,55.2484,8220.6598
2010-11-18 11:00:00,79.39,79.46,79.35,79.39,43807.46349378042,55.2553,55.3041,55.2275,55.2553,43807.4635
2010-11-18 11:05:00,79.4,79.41,79.29,79.29,8545.159545700379,55.2623,55.2693,55.1857,55.1857,8545.1595
2010-11-18 11:10:00,79.28,79.29,79.19,79.22,10600.324499729582,55.1788,55.1857,55.1161,55.137,10600.3245
2010-11-18 11:15:00,79.21,79.23,79.12,79.12,13953.488372093025,55.1301,55.144,55.0674,55.0674,13953.4884
2010-11-18 11:20:00,79.12,79.15,79.06,79.09,11465.657111952409,55.0674,55.0883,55.0257,55.0465,11465.6571
2010-11-18 11:25:00,79.07,79.12,79.02,79.02,7030.8274743104375,55.0326,55.0674,54.9978,54.9978,7030.8275
2010-11-18 11:30:00,79.03,79.15,79.03,79.14,8328.826392644673,55.0048,55.0883,55.0048,55.0813,8328.8264
2010-11-18 11:35:00,79.14,79.19,79.12,79.18,4542.9962141698215,55.0813,55.1161,55.0674,55.1092,4542.9962
2010-11-18 11:40:00,79.18,79.2,79.09,79.13,6165.494862087615,55.1092,55.1231,55.0465,55.0744,6165.4949
2010-11-18 11:45:00,79.14,79.14,79.07,79.07,7030.8274743104375,55.0813,55.0813,55.0326,55.0326,7030.8275
2010-11-18 11:50:00,79.07,79.13,79.07,79.12,6922.660897782585,55.0326,55.0744,55.0326,55.0674,6922.6609
2010-11-18 11:55:00,79.13,79.2,79.11,79.15,5083.829096809086,55.0744,55.1231,55.0605,55.0883,5083.8291
2010-11-18 12:00:00,79.16,79.29,79.16,79.28,10383.991346673878,55.0953,55.1857,55.0953,55.1788,10383.9913
2010-11-18 12:05:00,79.29,79.41,79.29,79.38,7463.49378042185,55.1857,55.2693,55.1857,55.2484,7463.4938
2010-11-18 12:10:00,79.38,79.4,79.35,79.36,4326.663061114115,55.2484,55.2623,55.2275,55.2345,4326.6631
2010-11-18 12:15:00,79.37,79.38,79.35,79.38,3569.4970254191453,55.2414,55.2484,55.2275,55.2484,3569.497
2010-11-18 12:20:00,79.36,79.41,79.36,79.41,3028.664142779881,55.2345,55.2693,55.2345,55.2693,3028.6641
2010-11-18 12:25:00,79.4,79.41,79.38,79.41,2812.330989724175,55.2623,55.2693,55.2484,55.2693,2812.331
2010-11-18 12:30:00,79.41,79.44,79.4,79.44,4110.32990805841,55.2693,55.2901,55.2623,55.2901,4110.3299
2010-11-18 12:35:00,79.42,79.46,79.4,79.46,3893.996755002704,55.2762,55.3041,55.2623,55.3041,3893.9968
2010-11-18 12:40:00,79.46,79.48,79.44,79.47,3893.996755002704,55.3041,55.318,55.2901,55.311,3893.9968
2010-11-18 12:45:00,79.46,79.5,79.45,79.48,4326.663061114115,55.3041,55.3319,55.2971,55.318,4326.6631
2010-11-18 12:50:00,79.48,79.51,79.42,79.43,24770.14602487831,55.318,55.3389,55.2762,55.2832,24770.146
2010-11-18 12:55:00,79.44,79.44,79.37,79.37,8653.32612222823,55.2901,55.2901,55.2414,55.2414,8653.3261
2010-11-18 13:00:00,79.38,79.38,79.31,79.32,3028.664142779881,55.2484,55.2484,55.1997,55.2066,3028.6641
2010-11-18 13:05:00,79.32,79.34,79.31,79.33,3028.664142779881,55.2066,55.2205,55.1997,55.2136,3028.6641
2010-11-18 13:10:00,79.32,79.32,79.27,79.31,2379.6646836127634,55.2066,55.2066,55.1718,55.1997,2379.6647
2010-11-18 13:15:00,79.31,79.36,79.31,79.36,2379.6646836127634,55.1997,55.2345,55.1997,55.2345,2379.6647
2010-11-18 13:20:00,79.36,79.39,79.33,79.39,3461.3304488912927,55.2345,55.2553,55.2136,55.2553,3461.3304
2010-11-18 13:25:00,79.39,79.41,79.36,79.36,5732.828555976204,55.2553,55.2693,55.2345,55.2345,5732.8286
2010-11-18 13:30:00,79.35,79.39,79.29,79.31,4002.163331530557,55.2275,55.2553,55.1857,55.1997,4002.1633
2010-11-18 13:35:00,79.31,79.34,79.29,79.34,5083.829096809086,55.1997,55.2205,55.1857,55.2205,5083.8291
2010-11-18 13:40:00,79.35,79.37,79.31,79.35,2595.997836668469,55.2275,55.2414,55.1997,55.2275,2595.9978
2010-11-18 13:45:00,79.35,79.36,79.33,79.36,2920.497566252028,55.2275,55.2345,55.2136,55.2345,2920.4976
2010-11-18 13:50:00,79.36,79.4,79.33,79.33,4218.496484586262,55.2345,55.2623,55.2136,55.2136,4218.4965
2010-11-18 13:55:00,79.33,79.37,79.31,79.34,1081.6657652785289,55.2136,55.2414,55.1997,55.2205,1081.6658
2010-11-18 14:00:00,79.33,79.39,79.33,79.39,2704.164413196322,55.2136,55.2553,55.2136,55.2553,2704.1644
2010-11-18 14:05:00,79.39,79.4,79.3,79.32,5083.829096809086,55.2553,55.2623,55.1927,55.2066,5083.8291
2010-11-18 14:10:00,79.3,79.31,79.26,79.27,1730.6652244456463,55.1927,55.1997,55.1649,55.1718,1730.6652
2010-11-18 14:15:00,79.26,79.27,79.16,79.19,3461.3304488912927,55.1649,55.1718,55.0953,55.1161,3461.3304
2010-11-18 14:20:00,79.2,79.2,79.15,79.17,2920.497566252028,55.1231,55.1231,55.0883,55.1022,2920.4976
2010-11-18 14:25:00,79.2,79.2,79.16,79.17,2487.8312601406165,55.1231,55.1231,55.0953,55.1022,2487.8313
2010-11-18 14:30:00,79.18,79.21,79.16,79.2,6165.494862087615,55.1092,55.1301,55.0953,55.1231,6165.4949
2010-11-18 14:35:00,79.21,79.24,79.18,79.24,5191.995673336939,55.1301,55.1509,55.1092,55.1509,5191.9957
2010-11-18 14:40:00,79.23,79.23,79.19,79.21,2487.8312601406165,55.144,55.144,55.1161,55.1301,2487.8313
2010-11-18 14:45:00,79.21,79.31,79.2,79.28,10059.491617090318,55.1301,55.1997,55.1231,55.1788,10059.4916
2010-11-18 14:50:00,79.29,79.35,79.28,79.34,3893.996755002704,55.1857,55.2275,55.1788,55.2205,3893.9968
2010-11-18 14:55:00,79.33,79.33,79.25,79.25,8761.492698756085,55.2136,55.2136,55.1579,55.1579,8761.4927
2010-11-18 15:00:00,79.28,79.31,79.28,79.29,5516.495402920497,55.1788,55.1997,55.1788,55.1857,5516.4954
2010-11-18 15:05:00,79.29,79.33,79.29,79.33,10167.658193618172,55.1857,55.2136,55.1857,55.2136,10167.6582
2010-11-18 15:10:00,79.31,79.31,79.2,79.23,9085.992428339645,55.1997,55.1997,55.1231,55.144,9085.9924
2010-11-18 15:15:00,79.21,79.28,79.21,79.28,4867.49594375338,55.1301,55.1788,55.1301,55.1788,4867.4959
2010-11-18 15:20:00,79.28,79.32,79.26,79.32,26392.644672796105,55.1788,55.2066,55.1649,55.2066,26392.6447
2010-11-18 15:25:00,79.32,79.39,79.31,79.38,37858.30178474851,55.2066,55.2553,55.1997,55.2484,37858.3018
2010-11-18 15:30:00,79.37,79.38,79.25,79.25,21633.315305570577,55.2414,55.2484,55.1579,55.1579,21633.3153
2010-11-18 15:35:00,79.24,79.25,79.08,79.1,27257.97728501893,55.1509,55.1579,55.0396,55.0535,27257.9773
2010-11-18 15:40:00,79.1,79.12,79.02,79.11,15359.65386695511,55.0535,55.0674,54.9978,55.0605,15359.6539
2010-11-18 15:45:00,79.11,79.19,79.11,79.16,26717.144402379665,55.0605,55.1161,55.0605,55.0953,26717.1444
2010-11-18 15:50:00,79.16,79.16,79.05,79.12,27690.64359113034,55.0953,55.0953,55.0187,55.0674,27690.6436
2010-11-18 15:55:00,79.12,79.17,79.04,79.17,47809.626825310974,55.0674,55.1022,55.0117,55.1022,47809.6268
2010-11-19 09:30:00,79.4,79.4,79.16,79.26,188967.009194159,55.2623,55.2623,55.0953,55.1649,188967.0092
2010-11-19 09:35:00,79.27,79.44,79.22,79.31,17739.318550567874,55.1718,55.2901,55.137,55.1997,17739.3186
2010-11-19 09:40:00,79.3,79.33,79.26,79.33,13628.988642509465,55.1927,55.2136,55.1649,55.2136,13628.9886
2010-11-19 09:45:00,79.33,79.42,79.19,79.38,27798.8101676582,55.2136,55.2762,55.1161,55.2484,27798.8102
2010-11-19 09:50:00,79.35,79.38,79.17,79.24,20443.4829637642,55.2275,55.2484,55.1022,55.1509,20443.483
2010-11-19 09:55:00,79.23,79.32,79.11,79.32,13628.988642509465,55.144,55.2066,55.0605,55.2066,13628.9886
2010-11-19 10:00:00,79.31,79.32,79.15,79.32,20551.64954029205,55.1997,55.2066,55.0883,55.2066,20551.6495
2010-11-19 10:05:00,79.3,79.3,79.04,79.04,17198.48566792861,55.1927,55.1927,55.0117,55.0117,17198.4857
2010-11-19 10:10:00,79.03,79.1,78.99,79.06,12222.823147647376,55.0048,55.0535,54.9769,55.0257,12222.8231
2010-11-19 10:15:00,79.08,79.08,78.95,78.95,22498.6479177934,55.0396,55.0396,54.9491,54.9491,22498.6479
2010-11-19 10:20:00,78.96,79.0,78.91,78.94,9951.325040562466,54.9561,54.9839,54.9213,54.9421,9951.325
2010-11-19 10:25:00,78.95,78.99,78.83,78.98,8761.492698756085,54.9491,54.9769,54.8656,54.97,8761.4927
2010-11-19 10:30:00,78.99,78.99,78.89,78.96,9843.158464034614,54.9769,54.9769,54.9073,54.9561,9843.1585
2010-11-19 10:35:00,78.99,79.12,78.99,79.04,8653.32612222823,54.9769,55.0674,54.9769,55.0117,8653.3261
2010-11-19 10:40:00,79.04,79.27,79.04,79.25,7138.994050838291,55.0117,55.1718,55.0117,55.1579,7138.9941
2010-11-19 10:45:00,79.26,79.26,79.15,79.15,12871.822606814494,55.1649,55.1649,55.0883,55.0883,12871.8226
2010-11-19 10:50:00,79.16,79.21,79.15,79.2,10924.824229313142,55.0953,55.1301,55.0883,55.1231,10924.8242
2010-11-19 10:55:00,79.18,79.25,79.06,79.06,5840.995132504056,55.1092,55.1579,55.0257,55.0257,5840.9951
2010-11-19 11:00:00,79.04,79.15,79.02,79.15,6922.660897782585,55.0117,55.0883,54.9978,55.0883,6922.6609
2010-11-19 11:05:00,79.16,79.23,79.12,79.22,5191.995673336939,55.0953,55.144,55.0674,55.137,5191.9957
2010-11-19 11:10:00,79.23,79.24,78.95,78.95,10924.824229313142,55.144,55.1509,54.9491,54.9491,10924.8242
2010-11-19 11:15:00,78.96,79.0,78.92,78.99,12439.156300703082,54.9561,54.9839,54.9282,54.9769,12439.1563
2010-11-19 11:20:00,78.99,79.03,78.93,78.93,6057.328285559762,54.9769,55.0048,54.9352,54.9352,6057.3283
2010-11-19 11:25:00,78.93,79.0,78.92,78.98,5840.995132504056,54.9352,54.9839,54.9282,54.97,5840.9951
2010-11-19 11:30:00,79.0,79.05,79.0,79.03,12222.823147647376,54.9839,55.0187,54.9839,55.0048,12222.8231
2010-11-19 11:35:00,79.03,79.11,79.03,79.03,8004.326663061114,55.0048,55.0605,55.0048,55.0048,8004.3267
2010-11-19 11:40:00,79.02,79.16,78.97,79.16,9194.159004867495,54.9978,55.0953,54.963,55.0953,9194.159
2010-11-19 11:45:00,79.16,79.18,79.09,79.14,10600.324499729582,55.0953,55.1092,55.0465,55.0813,10600.3245
2010-11-19 11:50:00,79.13,79.21,79.13,79.2,4759.329367225527,55.0744,55.1301,55.0744,55.1231,4759.3294
2010-11-19 11:55:00,79.2,79.2,79.06,79.08,5300.162249864791,55.1231,55.1231,55.0257,55.0396,5300.1622
2010-11-19 12:00:00,79.08,79.12,79.06,79.06,5732.828555976204,55.0396,55.0674,55.0257,55.0257,5732.8286
2010-11-19 12:05:00,79.07,79.14,79.06,79.14,6057.328285559762,55.0326,55.0813,55.0257,55.0813,6057.3283
2010-11-19 12:10:00,79.14,79.18,79.1,79.17,10924.824229313142,55.0813,55.1092,55.0535,55.1022,10924.8242
2010-11-19 12:15:00,79.18,79.21,79.14,79.15,11898.323418063816,55.1092,55.1301,55.0813,55.0883,11898.3234
2010-11-19 12:20:00,79.15,79.24,79.15,79.22,8220.65981611682,55.0883,55.1509,55.0883,55.137,8220.6598
2010-11-19 12:25:00,79.23,79.28,79.22,79.23,5408.328826392644,55.144,55.1788,55.137,55.144,5408.3288
2010-11-19 12:30:00,79.22,79.23,79.15,79.15,17955.65170362358,55.137,55.144,55.0883,55.0883,17955.6517
2010-11-19 12:35:00,79.17,79.19,79.1,79.16,8436.992969172525,55.1022,55.1161,55.0535,55.0953,8436.993
2010-11-19 12:40:00,79.15,79.25,79.15,79.25,10167.658193618172,55.0883,55.1579,55.0883,55.1579,10167.6582
2010-11-19 12:45:00,79.24,79.25,79.23,79.23,3785.830178474851,55.1509,55.1579,55.144,55.144,3785.8302
2010-11-19 12:50:00,79.26,79.33,79.26,79.33,2595.997836668469,55.1649,55.2136,55.1649,55.2136,2595.9978
2010-11-19 12:55:00,79.36,79.43,79.35,79.41,5408.328826392644,55.2345,55.2832,55.2275,55.2693,5408.3288
2010-11-19 13:00:00,79.41,79.47,79.4,79.41,5949.161709031909,55.2693,55.311,55.2623,55.2693,5949.1617
2010-11-19 13:05:00,79.4,79.41,79.36,79.38,2595.997836668469,55.2623,55.2693,55.2345,55.2484,2595.9978
2010-11-19 13:10:00,79.37,79.4,79.31,79.32,12114.656571119524,55.2414,55.2623,55.1997,55.2066,12114.6566
2010-11-19 13:15:00,79.31,79.34,79.31,79.33,6922.660897782585,55.1997,55.2205,55.1997,55.2136,6922.6609
2010-11-19 13:20:00,79.31,79.34,79.29,79.29,4759.329367225527,55.1997,55.2205,55.1857,55.1857,4759.3294
2010-11-19 13:25:00,79.29,79.31,79.23,79.23,5300.162249864791,55.1857,55.1997,55.144,55.144,5300.1622
2010-11-19 13:30:00,79.23,79.28,79.23,79.25,2704.164413196322,55.144,55.1788,55.144,55.1579,2704.1644
2010-11-19 13:35:00,79.25,79.3,79.23,79.23,3569.4970254191453,55.1579,55.1927,55.144,55.144,3569.497
2010-11-19 13:40:00,79.25,79.25,79.21,79.24,4218.496484586262,55.1579,55.1579,55.1301,55.1509,4218.4965
2010-11-19 13:45:00,79.24,79.3,79.23,79.28,5191.995673336939,55.1509,55.1927,55.144,55.1788,5191.9957
2010-11-19 13:50:00,79.26,79.26,79.21,79.23,5191.995673336939,55.1649,55.1649,55.1301,55.144,5191.9957
2010-11-19 13:55:00,79.24,79.29,79.21,79.27,6814.494321254732,55.1509,55.1857,55.1301,55.1718,6814.4943
2010-11-19 14:00:00,79.29,79.31,79.25,79.31,4651.162790697675,55.1857,55.1997,55.1579,55.1997,4651.1628
2010-11-19 14:05:00,79.34,79.4,79.31,79.4,2595.997836668469,55.2205,55.2623,55.1997,55.2623,2595.9978
2010-11-19 14:10:00,79.41,79.42,79.33,79.34,3893.996755002704,55.2693,55.2762,55.2136,55.2205,3893.9968
2010-11-19 14:15:00,79.37,79.37,79.3,79.32,5949.161709031909,55.2414,55.2414,55.1927,55.2066,5949.1617
2010-11-19 14:20:00,79.33,79.35,79.32,79.34,2163.3315305570577,55.2136,55.2275,55.2066,55.2205,2163.3315
2010-11-19 14:25:00,79.34,79.36,79.31,79.36,3677.6636019469984,55.2205,55.2345,55.1997,55.2345,3677.6636
2010-11-19 14:30:00,79.36,79.41,79.33,79.33,3677.6636019469984,55.2345,55.2693,55.2136,55.2136,3677.6636
2010-11-19 14:35:00,79.33,79.37,79.32,79.35,4326.663061114115,55.2136,55.2414,55.2066,55.2275,4326.6631
2010-11-19 14:40:00,79.37,79.43,79.37,79.41,4218.496484586262,55.2414,55.2832,55.2414,55.2693,4218.4965
2010-11-19 14:45:00,79.43,79.48,79.43,79.44,4434.8296376419685,55.2832,55.318,55.2832,55.2901,4434.8296
2010-11-19 14:50:00,79.43,79.44,79.38,79.38,4326.663061114115,55.2832,55.2901,55.2484,55.2484,4326.6631
2010-11-19 14:55:00,79.39,79.44,79.32,79.34,5300.162249864791,55.2553,55.2901,55.2066,55.2205,5300.1622
2010-11-19 15:00:00,79.34,79.41,79.34,79.39,4110.32990805841,55.2205,55.2693,55.2205,55.2553,4110.3299
2010-11-19 15:05:00,79.41,79.41,79.3,79.3,3461.3304488912927,55.2693,55.2693,55.1927,55.1927,3461.3304
2010-11-19 15:10:00,79.31,79.31,79.22,79.22,7247.160627366144,55.1997,55.1997,55.137,55.137,7247.1606
2010-11-19 15:15:00,79.23,79.27,79.23,79.25,8004.326663061114,55.144,55.1718,55.144,55.1579,8004.3267
2010-11-19 15:20:00,79.24,79.25,79.23,79.24,4542.9962141698215,55.1509,55.1579,55.144,55.1509,4542.9962
2010-11-19 15:25:00,79.25,79.25,79.21,79.23,9410.4921579232,55.1579,55.1579,55.1301,55.144,9410.4922
2010-11-19 15:30:00,79.23,79.23,79.12,79.19,13737.155219037317,55.144,55.144,55.0674,55.1161,13737.1552
2010-11-19 15:35:00,79.18,79.25,79.17,79.23,12114.656571119524,55.1092,55.1579,55.1022,55.144,12114.6566
2010-11-19 15:40:00,79.23,79.28,79.22,79.23,15143.320713899404,55.144,55.1788,55.137,55.144,15143.3207
2010-11-19 15:45:00,79.24,79.42,79.24,79.4,43807.46349378042,55.1509,55.2762,55.1509,55.2623,43807.4635
2010-11-19 15:50:00,79.4,79.4,79.33,79.36,26176.3115197404,55.2623,55.2623,55.2136,55.2345,26176.3115
2010-11-19 15:55:00,79.36,79.53,79.35,79.47,67820.44348296376,55.2345,55.3528,55.2275,55.311,67820.4435
2010-11-22 09:30:00,77.21,79.11,77.21,78.2,26825.31097890752,53.7381,55.0605,53.7381,54.4271,26825.311
2010-11-22 09:35:00,78.19,78.67,78.15,78.67,12547.322877230936,54.4201,54.7542,54.3923,54.7542,12547.3229
2010-11-22 09:40:00,78.69,78.89,78.67,78.83,6057.328285559762,54.7681,54.9073,54.7542,54.8656,6057.3283
2010-11-22 09:45:00,78.86,78.9,78.8,78.87,6381.828015143321,54.8865,54.9143,54.8447,54.8934,6381.828
2010-11-22 09:50:00,78.86,78.89,78.8,78.85,9843.158464034614,54.8865,54.9073,54.8447,54.8795,9843.1585
2010-11-22 09:55:00,78.86,78.91,78.85,78.91,7138.994050838291,54.8865,54.9213,54.8795,54.9213,7138.9941
2010-11-22 10:00:00,78.92,78.99,78.92,78.92,5516.495402920497,54.9282,54.9769,54.9282,54.9282,5516.4954
2010-11-22 10:05:00,78.95,78.97,78.89,78.89,2704.164413196322,54.9491,54.963,54.9073,54.9073,2704.1644
2010-11-22 10:10:00,78.87,78.94,78.84,78.88,5732.828555976204,54.8934,54.9421,54.8725,54.9004,5732.8286
2010-11-22 10:15:00,78.87,79.01,78.86,78.96,5516.495402920497,54.8934,54.9909,54.8865,54.9561,5516.4954
2010-11-22 10:20:00,78.94,78.94,78.72,78.79,6273.661438615468,54.9421,54.9421,54.789,54.8377,6273.6614
2010-11-22 10:25:00,78.79,78.8,78.63,78.63,6814.494321254732,54.8377,54.8447,54.7264,54.7264,6814.4943
2010-11-22 10:30:00,78.6,78.6,78.43,78.47,19578.15035154137,54.7055,54.7055,54.5872,54.615,19578.1504
2010-11-22 10:35:00,78.47,78.58,78.45,78.57,15143.320713899404,54.615,54.6916,54.6011,54.6846,15143.3207
2010-11-22 10:40:00,78.56,78.6,78.55,78.6,9518.658734451054,54.6777,54.7055,54.6707,54.7055,9518.6587
2010-11-22 10:45:00,78.58,78.6,78.52,78.58,11249.3239588967,54.6916,54.7055,54.6498,54.6916,11249.324
2010-11-22 10:50:00,78.59,78.69,78.59,78.65,5191.995673336939,54.6985,54.7681,54.6985,54.7403,5191.9957
2010-11-22 10:55:00,78.69,78.73,78.65,78.68,12222.823147647376,54.7681,54.796,54.7403,54.7612,12222.8231
2010-11-22 11:00:00,78.67,78.69,78.56,78.56,11032.990805840996,54.7542,54.7681,54.6777,54.6777,11032.9908
2010-11-22 11:05:00,78.56,78.74,78.56,78.72,8761.492698756085,54.6777,54.8029,54.6777,54.789,8761.4927
2010-11-22 11:10:00,78.73,78.75,78.69,78.74,3785.830178474851,54.796,54.8099,54.7681,54.8029,3785.8302
2010-11-22 11:15:00,78.74,78.8,78.7,78.77,6489.994591671173,54.8029,54.8447,54.7751,54.8238,6489.9946
2010-11-22 11:20:00,78.75,78.79,78.74,78.75,4218.496484586262,54.8099,54.8377,54.8029,54.8099,4218.4965
2010-11-22 11:25:00,78.75,78.78,78.72,78.78,3893.996755002704,54.8099,54.8308,54.789,54.8308,3893.9968
2010-11-22 11:30:00,78.76,78.76,78.68,78.73,4002.163331530557,54.8169,54.8169,54.7612,54.796,4002.1633
2010-11-22 11:35:00,78.72,78.76,78.7,78.73,2487.8312601406165,54.789,54.8169,54.7751,54.796,2487.8313
2010-11-22 11:40:00,78.73,78.79,78.7,78.7,5408.328826392644,54.796,54.8377,54.7751,54.7751,5408.3288
2010-11-22 11:45:00,78.69,78.69,78.65,78.67,3028.664142779881,54.7681,54.7681,54.7403,54.7542,3028.6641
2010-11-22 11:50:00,78.67,78.69,78.57,78.58,7030.8274743104375,54.7542,54.7681,54.6846,54.6916,7030.8275
2010-11-22 11:55:00,78.58,78.67,78.58,78.65,3136.830719307734,54.6916,54.7542,54.6916,54.7403,3136.8307
2010-11-22 12:00:00,78.65,78.65,78.51,78.6,12871.822606814494,54.7403,54.7403,54.6429,54.7055,12871.8226
2010-11-22 12:05:00,78.59,78.66,78.59,78.59,2271.4981070849108,54.6985,54.7473,54.6985,54.6985,2271.4981
2010-11-22 12:10:00,78.6,78.67,78.57,78.67,5408.328826392644,54.7055,54.7542,54.6846,54.7542,5408.3288
2010-11-22 12:15:00,78.67,78.75,78.65,78.72,1514.3320713899404,54.7542,54.8099,54.7403,54.789,1514.3321
2010-11-22 12:20:00,78.75,78.77,78.56,78.58,5408.328826392644,54.8099,54.8238,54.6777,54.6916,5408.3288
2010-11-22 12:25:00,78.59,78.59,78.21,78.21,15900.486749594374,54.6985,54.6985,54.4341,54.4341,15900.4867
2010-11-22 12:30:00,78.18,78.24,78.11,78.18,11357.490535424551,54.4132,54.4549,54.3645,54.4132,11357.4905
2010-11-22 12:35:00,78.2,78.32,78.2,78.32,3785.830178474851,54.4271,54.5106,54.4271,54.5106,3785.8302
2010-11-22 12:40:00,78.34,78.39,78.29,78.29,6706.327744726879,54.5245,54.5593,54.4897,54.4897,6706.3277
2010-11-22 12:45:00,78.3,78.3,78.17,78.22,4867.49594375338,54.4967,54.4967,54.4062,54.441,4867.4959
2010-11-22 12:50:00,78.23,78.41,78.23,78.35,26608.977825851813,54.448,54.5733,54.448,54.5315,26608.9778
2010-11-22 12:55:00,78.36,78.37,78.32,78.35,2163.3315305570577,54.5385,54.5454,54.5106,54.5315,2163.3315
2010-11-22 13:00:00,78.37,78.37,78.22,78.23,17090.319091400757,54.5454,54.5454,54.441,54.448,17090.3191
2010-11-22 13:05:00,78.26,78.26,78.2,78.23,3136.830719307734,54.4689,54.4689,54.4271,54.448,3136.8307
2010-11-22 13:10:00,78.25,78.34,78.24,78.26,4651.162790697675,54.4619,54.5245,54.4549,54.4689,4651.1628
2010-11-22 13:15:00,78.28,78.33,78.27,78.33,2379.6646836127634,54.4828,54.5176,54.4758,54.5176,2379.6647
2010-11-22 13:20:00,78.3,78.36,78.28,78.33,3677.6636019469984,54.4967,54.5385,54.4828,54.5176,3677.6636
2010-11-22 13:25:00,78.37,78.42,78.35,78.35,5191.995673336939,54.5454,54.5802,54.5315,54.5315,5191.9957
2010-11-22 13:30:00,78.36,78.52,78.36,78.51,18820.984315846403,54.5385,54.6498,54.5385,54.6429,18820.9843
2010-11-22 13:35:00,78.5,78.53,78.47,78.51,9302.32558139535,54.6359,54.6568,54.615,54.6429,9302.3256
2010-11-22 13:40:00,78.51,78.52,78.42,78.43,4975.662520281233,54.6429,54.6498,54.5802,54.5872,4975.6625
2010-11-22 13:45:00,78.43,78.46,78.43,78.43,2271.4981070849108,54.5872,54.6081,54.5872,54.5872,2271.4981
2010-11-22 13:50:00,78.45,78.59,78.45,78.55,3569.4970254191453,54.6011,54.6985,54.6011,54.6707,3569.497
2010-11-22 13:55:00,78.56,78.56,78.53,78.55,3353.16387236344,54.6777,54.6777,54.6568,54.6707,3353.1639
2010-11-22 14:00:00,78.58,78.67,78.55,78.64,8869.659275283937,54.6916,54.7542,54.6707,54.7333,8869.6593
2010-11-22 14:05:00,78.63,78.64,78.49,78.51,6922.660897782585,54.7264,54.7333,54.6289,54.6429,6922.6609
2010-11-22 14:10:00,78.53,78.67,78.52,78.67,4110.32990805841,54.6568,54.7542,54.6498,54.7542,4110.3299
2010-11-22 14:15:00,78.7,78.88,78.67,78.88,5516.495402920497,54.7751,54.9004,54.7542,54.9004,5516.4954
2010-11-22 14:20:00,78.86,78.87,78.8,78.85,4759.329367225527,54.8865,54.8934,54.8447,54.8795,4759.3294
2010-11-22 14:25:00,78.84,78.84,78.67,78.67,3893.996755002704,54.8725,54.8725,54.7542,54.7542,3893.9968
2010-11-22 14:30:00,78.65,78.71,78.63,78.7,2271.4981070849108,54.7403,54.7821,54.7264,54.7751,2271.4981
2010-11-22 14:35:00,78.7,78.74,78.67,78.74,3785.830178474851,54.7751,54.8029,54.7542,54.8029,3785.8302
2010-11-22 14:40:00,78.76,78.77,78.67,78.77,3028.664142779881,54.8169,54.8238,54.7542,54.8238,3028.6641
2010-11-22 14:45:00,78.78,79.05,78.78,79.04,11249.3239588967,54.8308,55.0187,54.8308,55.0117,11249.324
2010-11-22 14:50:00,79.04,79.1,79.03,79.05,10816.657652785289,55.0117,55.0535,55.0048,55.0187,10816.6577
2010-11-22 14:55:00,79.05,79.12,78.98,78.98,6381.828015143321,55.0187,55.0674,54.97,54.97,6381.828
2010-11-22 15:00:00,78.99,79.1,78.92,78.94,10816.657652785289,54.9769,55.0535,54.9282,54.9421,10816.6577
2010-11-22 15:05:00,78.95,79.0,78.94,78.98,6057.328285559762,54.9491,54.9839,54.9421,54.97,6057.3283
2010-11-22 15:10:00,78.98,79.0,78.94,78.98,12114.656571119524,54.97,54.9839,54.9421,54.97,12114.6566
2010-11-22 15:15:00,78.98,79.06,78.98,79.0,9951.325040562466,54.97,55.0257,54.97,54.9839,9951.325
2010-11-22 15:20:00,79.02,79.09,78.97,79.04,10924.824229313142,54.9978,55.0465,54.963,55.0117,10924.8242
2010-11-22 15:25:00,79.04,79.04,78.81,78.9,17522.98539751217,55.0117,55.0117,54.8517,54.9143,17522.9854
2010-11-22 15:30:00,78.9,78.95,78.87,78.95,8977.82585181179,54.9143,54.9491,54.8934,54.9491,8977.8259
2010-11-22 15:35:00,78.93,79.09,78.93,79.05,9626.825310978908,54.9352,55.0465,54.9352,55.0187,9626.8253
2010-11-22 15:40:00,79.07,79.15,79.07,79.12,18171.98485667929,55.0326,55.0883,55.0326,55.0674,18171.9849
2010-11-22 15:45:00,79.13,79.15,79.03,79.08,19145.484045429963,55.0744,55.0883,55.0048,55.0396,19145.484
2010-11-22 15:50:00,79.08,79.11,79.04,79.04,20767.98269334776,55.0396,55.0605,55.0117,55.0117,20767.9827
2010-11-22 15:55:00,79.04,79.05,78.98,79.02,40454.29962141698,55.0117,55.0187,54.97,54.9978,40454.2996
2010-11-23 09:30:00,78.2,78.27,77.37,77.9,24878.312601406164,54.4271,54.4758,53.8494,54.2183,24878.3126
2010-11-23 09:35:00,77.86,78.07,77.81,78.07,11141.157382368849,54.1905,54.3366,54.1557,54.3366,11141.1574
2010-11-23 09:40:00,78.07,78.12,77.97,78.06,14926.9875608437,54.3366,54.3714,54.267,54.3297,14926.9876
2010-11-23 09:45:00,78.06,78.16,78.05,78.06,6706.327744726879,54.3297,54.3993,54.3227,54.3297,6706.3277
2010-11-23 09:50:00,78.04,78.08,77.89,77.9,18388.31800973499,54.3157,54.3436,54.2113,54.2183,18388.318
2010-11-23 09:55:00,77.9,77.92,77.57,77.65,12871.822606814494,54.2183,54.2322,53.9886,54.0443,12871.8226
2010-11-23 10:00:00,77.61,77.69,77.57,77.69,12006.489994591671,54.0165,54.0721,53.9886,54.0721,12006.49
2010-11-23 10:05:00,77.69,77.72,77.63,77.69,11898.323418063816,54.0721,54.093,54.0304,54.0721,11898.3234
2010-11-23 10:10:00,77.69,77.7,77.45,77.47,15143.320713899404,54.0721,54.0791,53.9051,53.919,15143.3207
2010-11-23 10:15:00,77.51,77.76,77.49,77.68,4002.163331530557,53.9469,54.1209,53.9329,54.0652,4002.1633
2010-11-23 10:20:00,77.71,77.71,77.63,77.68,3785.830178474851,54.0861,54.0861,54.0304,54.0652,3785.8302
2010-11-23 10:25:00,77.69,77.8,77.68,77.72,12547.322877230936,54.0721,54.1487,54.0652,54.093,12547.3229
2010-11-23 10:30:00,77.72,77.73,77.59,77.59,40237.96646836127,54.093,54.1,54.0025,54.0025,40237.9665
2010-11-23 10:35:00,77.59,77.69,77.59,77.65,15035.154137371552,54.0025,54.0721,54.0025,54.0443,15035.1541
2010-11-23 10:40:00,77.65,77.69,77.64,77.69,30286.641427798808,54.0443,54.0721,54.0373,54.0721,30286.6414
2010-11-23 10:45:00,77.68,77.72,77.66,77.69,6381.828015143321,54.0652,54.093,54.0513,54.0721,6381.828
2010-11-23 10:50:00,77.71,77.75,77.66,77.67,6922.660897782585,54.0861,54.1139,54.0513,54.0582,6922.6609
2010-11-23 10:55:00,77.67,77.8,77.66,77.78,11249.3239588967,54.0582,54.1487,54.0513,54.1348,11249.324
2010-11-23 11:00:00,77.81,77.81,77.64,77.66,6814.494321254732,54.1557,54.1557,54.0373,54.0513,6814.4943
2010-11-23 11:05:00,77.65,77.72,77.65,77.68,6057.328285559762,54.0443,54.093,54.0443,54.0652,6057.3283
2010-11-23 11:10:00,77.69,77.7,77.62,77.7,5840.995132504056,54.0721,54.0791,54.0234,54.0791,5840.9951
2010-11-23 11:15:00,77.69,77.74,77.64,77.68,6489.994591671173,54.0721,54.1069,54.0373,54.0652,6489.9946
2010-11-23 11:20:00,77.67,77.71,77.62,77.65,13304.488912925906,54.0582,54.0861,54.0234,54.0443,13304.4889
2010-11-23 11:25:00,77.61,77.61,77.38,77.38,18604.6511627907,54.0165,54.0165,53.8564,53.8564,18604.6512
2010-11-23 11:30:00,77.38,77.39,77.33,77.35,3893.996755002704,53.8564,53.8633,53.8216,53.8355,3893.9968
2010-11-23 11:35:00,77.33,77.39,77.33,77.38,5949.161709031909,53.8216,53.8633,53.8216,53.8564,5949.1617
2010-11-23 11:40:00,77.38,77.39,77.3,77.3,2704.164413196322,53.8564,53.8633,53.8007,53.8007,2704.1644
2010-11-23 11:45:00,77.31,77.36,77.31,77.35,2812.330989724175,53.8077,53.8425,53.8077,53.8355,2812.331
2010-11-23 11:50:00,77.37,77.43,77.36,77.43,4867.49594375338,53.8494,53.8912,53.8425,53.8912,4867.4959
2010-11-23 11:55:00,77.45,77.56,77.45,77.54,10383.991346673878,53.9051,53.9817,53.9051,53.9677,10383.9913
2010-11-23 12:00:00,77.54,77.58,77.51,77.55,5624.66197944835,53.9677,53.9956,53.9469,53.9747,5624.662
2010-11-23 12:05:00,77.55,77.58,77.51,77.58,5840.995132504056,53.9747,53.9956,53.9469,53.9956,5840.9951
2010-11-23 12:10:00,77.61,77.69,77.59,77.65,20227.14981070849,54.0165,54.0721,54.0025,54.0443,20227.1498
2010-11-23 12:15:00,77.66,77.67,77.6,77.6,12114.656571119524,54.0513,54.0582,54.0095,54.0095,12114.6566
2010-11-23 12:20:00,77.59,77.67,77.59,77.64,9085.992428339645,54.0025,54.0582,54.0025,54.0373,9085.9924
2010-11-23 12:25:00,77.62,77.69,77.59,77.66,7896.160086533261,54.0234,54.0721,54.0025,54.0513,7896.1601
2010-11-23 12:30:00,77.65,77.69,77.56,77.57,10708.491076257436,54.0443,54.0721,53.9817,53.9886,10708.4911
2010-11-23 12:35:00,77.58,77.63,77.52,77.57,6922.660897782585,53.9956,54.0304,53.9538,53.9886,6922.6609
2010-11-23 12:40:00,77.57,77.65,77.57,77.65,8004.326663061114,53.9886,54.0443,53.9886,54.0443,8004.3267
2010-11-23 12:45:00,77.65,77.68,77.58,77.6,6381.828015143321,54.0443,54.0652,53.9956,54.0095,6381.828
2010-11-23 12:50:00,77.6,77.69,77.6,77.68,12655.489453758788,54.0095,54.0721,54.0095,54.0652,12655.4895
2010-11-23 12:55:00,77.69,77.72,77.67,77.71,6706.327744726879,54.0721,54.093,54.0582,54.0861,6706.3277
2010-11-23 13:00:00,77.71,77.73,77.68,77.7,4326.663061114115,54.0861,54.1,54.0652,54.0791,4326.6631
2010-11-23 13:05:00,77.71,77.73,77.65,77.65,9843.158464034614,54.0861,54.1,54.0443,54.0443,9843.1585
2010-11-23 13:10:00,77.64,77.68,77.64,77.67,5949.161709031909,54.0373,54.0652,54.0373,54.0582,5949.1617
2010-11-23 13:15:00,77.66,77.67,77.63,77.66,11790.156841535963,54.0513,54.0582,54.0304,54.0513,11790.1568
2010-11-23 13:20:00,77.66,77.67,77.63,77.66,12114.656571119524,54.0513,54.0582,54.0304,54.0513,12114.6566
2010-11-23 13:25:00,77.66,77.92,77.66,77.92,12439.156300703082,54.0513,54.2322,54.0513,54.2322,12439.1563
2010-11-23 13:30:00,77.92,77.97,77.84,77.87,7030.8274743104375,54.2322,54.267,54.1765,54.1974,7030.8275
2010-11-23 13:35:00,77.86,77.92,77.8,77.92,20227.14981070849,54.1905,54.2322,54.1487,54.2322,20227.1498
2010-11-23 13:40:00,77.94,78.0,77.78,77.83,89886.42509464575,54.2461,54.2879,54.1348,54.1696,89886.4251
2010-11-23 13:45:00,77.85,78.18,77.73,77.87,119632.2336398053,54.1835,54.4132,54.1,54.1974,119632.2336
2010-11-23 13:50:00,77.86,77.94,77.72,77.75,89886.42509464575,54.1905,54.2461,54.093,54.1139,89886.4251
2010-11-23 13:55:00,77.73,77.81,77.45,77.46,65116.27906976744,54.1,54.1557,53.9051,53.9121,65116.2791
2010-11-23 14:00:00,77.47,77.49,77.11,77.27,88263.92644672796,53.919,53.9329,53.6685,53.7798,88263.9264
2010-11-23 14:05:00,77.23,77.33,77.08,77.25,29962.14169821525,53.752,53.8216,53.6476,53.7659,29962.1417
2010-11-23 14:10:00,77.26,77.41,77.22,77.34,43807.46349378042,53.7729,53.8773,53.745,53.8285,43807.4635
2010-11-23 14:15:00,77.32,77.33,77.07,77.07,18820.984315846403,53.8146,53.8216,53.6406,53.6406,18820.9843
2010-11-23 14:20:00,77.07,77.17,77.01,77.09,17847.485127095726,53.6406,53.7102,53.5989,53.6545,17847.4851
2010-11-23 14:25:00,77.09,77.13,76.92,76.93,36127.63656030287,53.6545,53.6824,53.5362,53.5432,36127.6366
2010-11-23 14:30:00,76.93,77.08,76.82,77.08,32774.47268793943,53.5432,53.6476,53.4666,53.6476,32774.4727
2010-11-23 14:35:00,77.08,77.14,77.0,77.02,29637.64196863169,53.6476,53.6893,53.5919,53.6058,29637.642
2010-11-23 14:40:00,77.01,77.1,76.98,77.09,31800.97349918875,53.5989,53.6615,53.578,53.6545,31800.9735
2010-11-23 14:45:00,77.07,77.07,76.98,77.0,10600.324499729582,53.6406,53.6406,53.578,53.5919,10600.3245
2010-11-23 14:50:00,77.0,77.25,76.99,77.24,12222.823147647376,53.5919,53.7659,53.5849,53.7589,12222.8231
2010-11-23 14:55:00,77.23,77.28,77.19,77.28,13304.488912925906,53.752,53.7868,53.7241,53.7868,13304.4889
2010-11-23 15:00:00,77.26,77.41,77.24,77.41,31909.1400757166,53.7729,53.8773,53.7589,53.8773,31909.1401
2010-11-23 15:05:00,77.41,77.59,77.41,77.58,27690.64359113034,53.8773,54.0025,53.8773,53.9956,27690.6436
2010-11-23 15:10:00,77.58,77.76,77.57,77.75,70308.27474310438,53.9956,54.1209,53.9886,54.1139,70308.2747
2010-11-23 15:15:00,77.76,77.77,77.69,77.76,36235.80313683072,54.1209,54.1278,54.0721,54.1209,36235.8031
2010-11-23 15:20:00,77.76,77.92,77.76,77.91,88372.09302325582,54.1209,54.2322,54.1209,54.2253,88372.093
2010-11-23 15:25:00,77.9,77.94,77.8,77.89,72904.27257977285,54.2183,54.2461,54.1487,54.2113,72904.2726
2010-11-23 15:30:00,77.89,77.96,77.89,77.92,39913.46673877772,54.2113,54.2601,54.2113,54.2322,39913.4667
2010-11-23 15:35:00,77.94,78.06,77.9,78.01,66738.77771768524,54.2461,54.3297,54.2183,54.2949,66738.7777
2010-11-23 15:40:00,78.02,78.18,78.01,78.18,68577.60951865873,54.3018,54.4132,54.2949,54.4132,68577.6095
2010-11-23 15:45:00,78.17,78.19,78.13,78.17,113574.90535424554,54.4062,54.4201,54.3784,54.4062,113574.9054
2010-11-23 15:50:00,78.16,78.22,78.08,78.2,145375.8788534343,54.3993,54.441,54.3436,54.4271,145375.8789
2010-11-23 15:55:00,78.2,78.42,78.11,78.12,192861.0059491617,54.4271,54.5802,54.3645,54.3714,192861.0059
2010-11-24 09:30:00,77.29,79.3,77.29,78.87,25527.312060573284,53.7937,55.1927,53.7937,54.8934,25527.3121
2010-11-24 09:35:00,78.83,78.92,78.81,78.86,26717.144402379665,54.8656,54.9282,54.8517,54.8865,26717.1444
2010-11-24 09:40:00,78.83,78.86,78.67,78.79,21633.315305570577,54.8656,54.8865,54.7542,54.8377,21633.3153
2010-11-24 09:45:00,78.8,78.87,78.71,78.87,48458.626284478094,54.8447,54.8934,54.7821,54.8934,48458.6263
2010-11-24 09:50:00,78.87,79.01,78.86,79.01,19686.316928069227,54.8934,54.9909,54.8865,54.9909,19686.3169
2010-11-24 09:55:00,79.02,81.03,79.02,79.29,54948.62087614927,54.9978,56.3968,54.9978,55.1857,54948.6209
2010-11-24 10:00:00,79.26,79.41,79.18,79.18,28447.80962682531,55.1649,55.2693,55.1092,55.1092,28447.8096
2010-11-24 10:05:00,79.19,79.19,79.14,79.16,20335.316387236344,55.1161,55.1161,55.0813,55.0953,20335.3164
2010-11-24 10:10:00,79.16,79.18,79.13,79.14,20551.64954029205,55.0953,55.1092,55.0744,55.0813,20551.6495
2010-11-24 10:15:00,79.15,79.24,79.14,79.24,13304.488912925906,55.0883,55.1509,55.0813,55.1509,13304.4889
2010-11-24 10:20:00,79.25,79.43,79.25,79.43,20010.816657652784,55.1579,55.2832,55.1579,55.2832,20010.8167
2010-11-24 10:25:00,79.43,79.53,79.42,79.46,10383.991346673878,55.2832,55.3528,55.2762,55.3041,10383.9913
2010-11-24 10:30:00,79.44,79.49,79.41,79.42,18063.81828015144,55.2901,55.3249,55.2693,55.2762,18063.8183
2010-11-24 10:35:00,79.41,79.45,79.36,79.45,7247.160627366144,55.2693,55.2971,55.2345,55.2971,7247.1606
2010-11-24 10:40:00,79.47,79.52,79.45,79.45,17955.65170362358,55.311,55.3458,55.2971,55.2971,17955.6517
2010-11-24 10:45:00,79.45,79.59,79.45,79.56,8112.493239588966,55.2971,55.3945,55.2971,55.3737,8112.4932
2010-11-24 10:50:00,79.55,79.55,79.48,79.54,18929.15089237425,55.3667,55.3667,55.318,55.3597,18929.1509
2010-11-24 10:55:00,79.53,79.55,79.44,79.46,13520.82206598161,55.3528,55.3667,55.2901,55.3041,13520.8221
2010-11-24 11:00:00,79.45,79.49,79.45,79.49,18388.31800973499,55.2971,55.3249,55.2971,55.3249,18388.318
2010-11-24 11:05:00,79.52,79.63,79.51,79.55,13520.82206598161,55.3458,55.4224,55.3389,55.3667,13520.8221
2010-11-24 11:10:00,79.54,79.56,79.41,79.44,7787.993510005408,55.3597,55.3737,55.2693,55.2901,7787.9935
2010-11-24 11:15:00,79.42,79.46,79.41,79.41,7030.8274743104375,55.2762,55.3041,55.2693,55.2693,7030.8275
2010-11-24 11:20:00,79.41,79.41,79.4,79.4,4651.162790697675,55.2693,55.2693,55.2623,55.2623,4651.1628
2010-11-24 11:25:00,79.4,79.43,79.38,79.43,12222.823147647376,55.2623,55.2832,55.2484,55.2832,12222.8231
2010-11-24 11:30:00,79.43,79.44,79.38,79.4,25310.978907517576,55.2832,55.2901,55.2484,55.2623,25310.9789
2010-11-24 11:35:00,79.4,79.4,79.36,79.4,3353.16387236344,55.2623,55.2623,55.2345,55.2623,3353.1639
2010-11-24 11:40:00,79.38,79.38,79.32,79.34,15900.486749594374,55.2484,55.2484,55.2066,55.2205,15900.4867
2010-11-24 11:45:00,79.31,79.31,79.19,79.19,24878.312601406164,55.1997,55.1997,55.1161,55.1161,24878.3126
2010-11-24 11:50:00,79.19,79.21,79.14,79.18,4542.9962141698215,55.1161,55.1301,55.0813,55.1092,4542.9962
2010-11-24 11:55:00,79.19,79.25,79.15,79.25,10275.824770146024,55.1161,55.1579,55.0883,55.1579,10275.8248
2010-11-24 12:00:00,79.26,79.35,79.26,79.34,10708.491076257436,55.1649,55.2275,55.1649,55.2205,10708.4911
2010-11-24 12:05:00,79.34,79.38,79.34,79.38,4434.8296376419685,55.2205,55.2484,55.2205,55.2484,4434.8296
2010-11-24 12:10:00,79.36,79.4,79.31,79.34,4651.162790697675,55.2345,55.2623,55.1997,55.2205,4651.1628
2010-11-24 12:15:00,79.39,79.39,79.32,79.32,1622.4986479177933,55.2553,55.2553,55.2066,55.2066,1622.4986
2010-11-24 12:20:00,79.32,79.41,79.3,79.41,10383.991346673878,55.2066,55.2693,55.1927,55.2693,10383.9913
2010-11-24 12:25:00,79.41,79.42,79.4,79.42,4326.663061114115,55.2693,55.2762,55.2623,55.2762,4326.6631
2010-11-24 12:30:00,79.43,79.52,79.43,79.48,9194.159004867495,55.2832,55.3458,55.2832,55.318,9194.159
2010-11-24 12:35:00,79.49,79.57,79.48,79.56,12979.989183342346,55.3249,55.3806,55.318,55.3737,12979.9892
2010-11-24 12:40:00,79.55,79.56,79.49,79.53,13088.1557598702,55.3667,55.3737,55.3249,55.3528,13088.1558
2010-11-24 12:45:00,79.52,79.52,79.45,79.45,9951.325040562466,55.3458,55.3458,55.2971,55.2971,9951.325
2010-11-24 12:50:00,79.45,79.5,79.45,79.47,6814.494321254732,55.2971,55.3319,55.2971,55.311,6814.4943
2010-11-24 12:55:00,79.47,79.51,79.46,79.48,3028.664142779881,55.311,55.3389,55.3041,55.318,3028.6641
2010-11-24 13:00:00,79.47,79.47,79.43,79.43,9518.658734451054,55.311,55.311,55.2832,55.2832,9518.6587
2010-11-24 13:05:00,79.43,79.56,79.42,79.56,24770.14602487831,55.2832,55.3737,55.2762,55.3737,24770.146
2010-11-24 13:10:00,79.54,79.58,79.53,79.55,4867.49594375338,55.3597,55.3876,55.3528,55.3667,4867.4959
2010-11-24 13:15:00,79.55,79.57,79.55,79.55,1838.8318009734992,55.3667,55.3806,55.3667,55.3667,1838.8318
2010-11-24 13:20:00,79.56,79.7,79.56,79.7,9626.825310978908,55.3737,55.4711,55.3737,55.4711,9626.8253
2010-11-24 13:25:00,79.69,79.75,79.69,79.74,7463.49378042185,55.4641,55.5059,55.4641,55.4989,7463.4938
2010-11-24 13:30:00,79.75,79.76,79.7,79.7,5191.995673336939,55.5059,55.5129,55.4711,55.4711,5191.9957
2010-11-24 13:35:00,79.7,79.77,79.7,79.72,6273.661438615468,55.4711,55.5198,55.4711,55.485,6273.6614
2010-11-24 13:40:00,79.7,79.72,79.66,79.72,3244.9972958355866,55.4711,55.485,55.4433,55.485,3244.9973
2010-11-24 13:45:00,79.69,79.72,79.69,79.72,3353.16387236344,55.4641,55.485,55.4641,55.485,3353.1639
2010-11-24 13:50:00,79.72,79.72,79.71,79.72,3136.830719307734,55.485,55.485,55.4781,55.485,3136.8307
2010-11-24 13:55:00,79.72,79.79,79.71,79.78,15143.320713899404,55.485,55.5337,55.4781,55.5268,15143.3207
2010-11-24 14:00:00,79.78,79.82,79.78,79.78,9410.4921579232,55.5268,55.5546,55.5268,55.5268,9410.4922
2010-11-24 14:05:00,79.78,79.81,79.77,79.79,13196.322336398052,55.5268,55.5477,55.5198,55.5337,13196.3223
2010-11-24 14:10:00,79.77,79.78,79.72,79.77,24445.64629529475,55.5198,55.5268,55.485,55.5198,24445.6463
2010-11-24 14:15:00,79.78,79.79,79.75,79.75,5516.495402920497,55.5268,55.5337,55.5059,55.5059,5516.4954
2010-11-24 14:20:00,79.76,79.76,79.73,79.75,5516.495402920497,55.5129,55.5129,55.492,55.5059,5516.4954
2010-11-24 14:25:00,79.73,79.8,79.73,79.73,15792.320173066522,55.492,55.5407,55.492,55.492,15792.3202
2010-11-24 14:30:00,79.73,79.75,79.69,79.69,21525.148729042725,55.492,55.5059,55.4641,55.4641,21525.1487
2010-11-24 14:35:00,79.7,79.7,79.64,79.66,19469.98377501352,55.4711,55.4711,55.4293,55.4433,19469.9838
2010-11-24 14:40:00,79.65,79.71,79.65,79.65,11465.657111952409,55.4363,55.4781,55.4363,55.4363,11465.6571
2010-11-24 14:45:00,79.65,79.66,79.62,79.62,8220.65981611682,55.4363,55.4433,55.4154,55.4154,8220.6598
2010-11-24 14:50:00,79.62,79.63,79.55,79.56,6598.161168199026,55.4154,55.4224,55.3667,55.3737,6598.1612
2010-11-24 14:55:00,79.56,79.74,79.56,79.69,19361.817198485667,55.3737,55.4989,55.3737,55.4641,19361.8172
2010-11-24 15:00:00,79.7,79.74,79.67,79.74,11681.990265008111,55.4711,55.4989,55.4502,55.4989,11681.9903
2010-11-24 15:05:00,79.72,79.72,79.65,79.7,10383.991346673878,55.485,55.485,55.4363,55.4711,10383.9913
2010-11-24 15:10:00,79.7,79.73,79.7,79.7,5083.829096809086,55.4711,55.492,55.4711,55.4711,5083.8291
2010-11-24 15:15:00,79.69,79.72,79.68,79.72,12979.989183342346,55.4641,55.485,55.4572,55.485,12979.9892
2010-11-24 15:20:00,79.73,79.87,79.72,79.86,9194.159004867495,55.492,55.5894,55.485,55.5825,9194.159
2010-11-24 15:25:00,79.86,79.89,79.83,79.86,12114.656571119524,55.5825,55.6033,55.5616,55.5825,12114.6566
2010-11-24 15:30:00,79.85,79.88,79.68,79.73,33531.638723634394,55.5755,55.5964,55.4572,55.492,33531.6387
2010-11-24 15:35:00,79.74,79.8,79.74,79.8,16116.81990265008,55.4989,55.5407,55.4989,55.5407,16116.8199
2010-11-24 15:40:00,79.79,79.88,79.79,79.86,17847.485127095726,55.5337,55.5964,55.5337,55.5825,17847.4851
2010-11-24 15:45:00,79.86,79.86,79.77,79.8,23688.480259599783,55.5825,55.5825,55.5198,55.5407,23688.4803
2010-11-24 15:50:00,79.79,79.89,79.79,79.87,22714.981070849102,55.5337,55.6033,55.5337,55.5894,22714.9811
2010-11-24 15:55:00,79.87,80.01,79.8,80.01,56571.11952406706,55.5894,55.6869,55.5407,55.6869,56571.1195
2010-11-26 09:30:00,79.46,79.46,79.14,79.14,13412.655489453758,55.3041,55.3041,55.0813,55.0813,13412.6555
2010-11-26 09:35:00,79.16,79.16,79.01,79.11,5300.162249864791,55.0953,55.0953,54.9909,55.0605,5300.1622
2010-11-26 09:40:00,79.15,79.15,78.96,79.07,5191.995673336939,55.0883,55.0883,54.9561,55.0326,5191.9957
2010-11-26 09:45:00,79.04,79.13,79.0,79.12,4110.32990805841,55.0117,55.0744,54.9839,55.0674,4110.3299
2010-11-26 09:50:00,79.1,79.31,79.1,79.25,7787.993510005408,55.0535,55.1997,55.0535,55.1579,7787.9935
2010-11-26 09:55:00,79.24,79.29,79.2,79.25,5083.829096809086,55.1509,55.1857,55.1231,55.1579,5083.8291
2010-11-26 10:00:00,79.25,79.29,79.19,79.19,9843.158464034614,55.1579,55.1857,55.1161,55.1161,9843.1585
2010-11-26 10:05:00,79.17,79.17,79.06,79.08,4759.329367225527,55.1022,55.1022,55.0257,55.0396,4759.3294
2010-11-26 10:10:00,79.08,79.32,79.08,79.31,7896.160086533261,55.0396,55.2066,55.0396,55.1997,7896.1601
2010-11-26 10:15:00,79.32,79.36,79.28,79.32,2920.497566252028,55.2066,55.2345,55.1788,55.2066,2920.4976
2010-11-26 10:20:00,79.33,79.44,79.33,79.34,5191.995673336939,55.2136,55.2901,55.2136,55.2205,5191.9957
2010-11-26 10:25:00,79.33,79.41,79.29,79.41,5949.161709031909,55.2136,55.2693,55.1857,55.2693,5949.1617
2010-11-26 10:30:00,79.41,79.41,79.28,79.37,4867.49594375338,55.2693,55.2693,55.1788,55.2414,4867.4959
2010-11-26 10:35:00,79.38,79.39,79.31,79.31,540.8328826392644,55.2484,55.2553,55.1997,55.1997,540.8329
2010-11-26 10:40:00,79.31,79.41,79.29,79.41,2487.8312601406165,55.1997,55.2693,55.1857,55.2693,2487.8313
2010-11-26 10:45:00,79.38,79.38,79.28,79.32,2271.4981070849108,55.2484,55.2484,55.1788,55.2066,2271.4981
2010-11-26 10:50:00,79.28,79.29,79.23,79.23,2704.164413196322,55.1788,55.1857,55.144,55.144,2704.1644
2010-11-26 10:55:00,79.23,79.31,79.23,79.25,2271.4981070849108,55.144,55.1997,55.144,55.1579,2271.4981
2010-11-26 11:00:00,79.24,79.25,79.15,79.16,9951.325040562466,55.1509,55.1579,55.0883,55.0953,9951.325
2010-11-26 11:05:00,79.16,79.17,79.14,79.17,1406.1654948620876,55.0953,55.1022,55.0813,55.1022,1406.1655
2010-11-26 11:10:00,79.16,79.16,79.11,79.16,6922.660897782585,55.0953,55.0953,55.0605,55.0953,6922.6609
2010-11-26 11:15:00,79.16,79.16,79.11,79.16,5300.162249864791,55.0953,55.0953,55.0605,55.0953,5300.1622
2010-11-26 11:20:00,79.14,79.17,79.11,79.16,1514.3320713899404,55.0813,55.1022,55.0605,55.0953,1514.3321
2010-11-26 11:25:00,79.16,79.17,79.12,79.12,5083.829096809086,55.0953,55.1022,55.0674,55.0674,5083.8291
2010-11-26 11:30:00,79.15,79.17,79.11,79.16,5840.995132504056,55.0883,55.1022,55.0605,55.0953,5840.9951
2010-11-26 11:35:00,79.16,79.19,79.12,79.12,3677.6636019469984,55.0953,55.1161,55.0674,55.0674,3677.6636
2010-11-26 11:40:00,79.12,79.12,79.02,79.04,6057.328285559762,55.0674,55.0674,54.9978,55.0117,6057.3283
2010-11-26 11:45:00,79.01,79.12,78.98,79.1,2271.4981070849108,54.9909,55.0674,54.97,55.0535,2271.4981
2010-11-26 11:50:00,79.09,79.16,79.08,79.12,3353.16387236344,55.0465,55.0953,55.0396,55.0674,3353.1639
2010-11-26 11:55:00,79.14,79.14,79.01,79.13,4867.49594375338,55.0813,55.0813,54.9909,55.0744,4867.4959
2010-11-26 12:00:00,79.12,79.16,79.0,79.11,5408.328826392644,55.0674,55.0953,54.9839,55.0605,5408.3288
2010-11-26 12:05:00,79.12,79.17,79.07,79.12,3893.996755002704,55.0674,55.1022,55.0326,55.0674,3893.9968
2010-11-26 12:10:00,79.15,79.19,79.15,79.18,4326.663061114115,55.0883,55.1161,55.0883,55.1092,4326.6631
2010-11-26 12:15:00,79.17,79.19,79.16,79.16,1946.998377501352,55.1022,55.1161,55.0953,55.0953,1946.9984
2010-11-26 12:20:00,79.16,79.21,79.16,79.2,3569.4970254191453,55.0953,55.1301,55.0953,55.1231,3569.497
2010-11-26 12:25:00,79.2,79.29,79.2,79.28,2163.3315305570577,55.1231,55.1857,55.1231,55.1788,2163.3315
2010-11-26 12:30:00,79.29,79.29,79.28,79.29,3028.664142779881,55.1857,55.1857,55.1788,55.1857,3028.6641
2010-11-26 12:35:00,79.29,79.33,79.29,79.33,3244.9972958355866,55.1857,55.2136,55.1857,55.2136,3244.9973
2010-11-26 12:40:00,79.32,79.37,79.26,79.29,7247.160627366144,55.2066,55.2414,55.1649,55.1857,7247.1606
2010-11-26 12:45:00,79.29,79.43,79.29,79.41,14926.9875608437,55.1857,55.2832,55.1857,55.2693,14926.9876
2010-11-26 12:50:00,79.41,79.41,79.32,79.32,17198.48566792861,55.2693,55.2693,55.2066,55.2066,17198.4857
2010-11-26 12:55:00,79.32,79.32,79.16,79.17,35478.63710113575,55.2066,55.2066,55.0953,55.1022,35478.6371
2010-11-29 09:30:00,78.52,78.99,77.53,77.62,28015.14332071389,54.6498,54.9769,53.9608,54.0234,28015.1433
2010-11-29 09:35:00,77.68,77.78,77.43,77.45,25959.97836668469,54.0652,54.1348,53.8912,53.9051,25959.9784
2010-11-29 09:40:00,77.45,77.69,77.32,77.66,23688.480259599783,53.9051,54.0721,53.8146,54.0513,23688.4803
2010-11-29 09:45:00,77.67,77.68,77.49,77.5,28555.97620335316,54.0582,54.0652,53.9329,53.9399,28555.9762
2010-11-29 09:50:00,77.49,77.55,76.99,76.99,28123.30989724175,53.9329,53.9747,53.5849,53.5849,28123.3099
2010-11-29 09:55:00,76.98,76.99,76.6,76.84,38182.80151433207,53.578,53.5849,53.3135,53.4805,38182.8015
2010-11-29 10:00:00,76.84,76.94,76.78,76.83,19145.484045429963,53.4805,53.5501,53.4388,53.4736,19145.484
2010-11-29 10:05:00,76.83,77.05,76.83,77.05,16873.98593834505,53.4736,53.6267,53.4736,53.6267,16873.9859
2010-11-29 10:10:00,77.04,77.18,76.99,77.16,18280.15143320714,53.6197,53.7172,53.5849,53.7033,18280.1514
2010-11-29 10:15:00,77.18,77.35,77.18,77.35,15035.154137371552,53.7172,53.8355,53.7172,53.8355,15035.1541
2010-11-29 10:20:00,77.35,77.51,77.33,77.51,16657.652785289345,53.8355,53.9469,53.8216,53.9469,16657.6528
2010-11-29 10:25:00,77.51,77.53,77.35,77.38,17198.48566792861,53.9469,53.9608,53.8355,53.8564,17198.4857
2010-11-29 10:30:00,77.41,77.72,77.4,77.68,15035.154137371552,53.8773,54.093,53.8703,54.0652,15035.1541
2010-11-29 10:35:00,77.69,77.8,77.6,77.75,17090.319091400757,54.0721,54.1487,54.0095,54.1139,17090.3191
2010-11-29 10:40:00,77.79,77.9,77.78,77.87,11032.990805840996,54.1417,54.2183,54.1348,54.1974,11032.9908
2010-11-29 10:45:00,77.88,77.88,77.75,77.82,15900.486749594374,54.2044,54.2044,54.1139,54.1626,15900.4867
2010-11-29 10:50:00,77.82,77.89,77.7,77.7,11573.82368848026,54.1626,54.2113,54.0791,54.0791,11573.8237
2010-11-29 10:55:00,77.76,77.82,77.66,77.72,12979.989183342346,54.1209,54.1626,54.0513,54.093,12979.9892
2010-11-29 11:00:00,77.72,77.78,77.64,77.75,8328.826392644673,54.093,54.1348,54.0373,54.1139,8328.8264
2010-11-29 11:05:00,77.77,77.85,77.72,77.82,10816.657652785289,54.1278,54.1835,54.093,54.1626,10816.6577
2010-11-29 11:10:00,77.82,77.87,77.75,77.87,4218.496484586262,54.1626,54.1974,54.1139,54.1974,4218.4965
2010-11-29 11:15:00,77.87,77.93,77.81,77.81,8977.82585181179,54.1974,54.2392,54.1557,54.1557,8977.8259
2010-11-29 11:20:00,77.81,77.9,77.71,77.75,7355.327203893997,54.1557,54.2183,54.0861,54.1139,7355.3272
2010-11-29 11:25:00,77.75,78.02,77.68,78.01,17306.65224445646,54.1139,54.3018,54.0652,54.2949,17306.6522
2010-11-29 11:30:00,77.99,78.09,77.89,77.89,8869.659275283937,54.2809,54.3505,54.2113,54.2113,8869.6593
2010-11-29 11:35:00,77.88,77.98,77.82,77.9,6381.828015143321,54.2044,54.274,54.1626,54.2183,6381.828
2010-11-29 11:40:00,77.91,77.91,77.75,77.81,17631.15197404002,54.2253,54.2253,54.1139,54.1557,17631.152
2010-11-29 11:45:00,77.8,77.88,77.78,77.83,6165.494862087615,54.1487,54.2044,54.1348,54.1696,6165.4949
2010-11-29 11:50:00,77.82,77.82,77.74,77.75,4110.32990805841,54.1626,54.1626,54.1069,54.1139,4110.3299
2010-11-29 11:55:00,77.74,77.95,77.73,77.94,8328.826392644673,54.1069,54.2531,54.1,54.2461,8328.8264
2010-11-29 12:00:00,77.94,78.02,77.94,78.02,6598.161168199026,54.2461,54.3018,54.2461,54.3018,6598.1612
2010-11-29 12:05:00,78.04,78.25,78.04,78.23,12006.489994591671,54.3157,54.4619,54.3157,54.448,12006.49
2010-11-29 12:10:00,78.25,78.43,78.25,78.28,30394.808004326664,54.4619,54.5872,54.4619,54.4828,30394.808
2010-11-29 12:15:00,78.28,78.45,78.23,78.45,11790.156841535963,54.4828,54.6011,54.448,54.6011,11790.1568
2010-11-29 12:20:00,78.45,78.46,78.38,78.38,13845.32179556517,54.6011,54.6081,54.5524,54.5524,13845.3218
2010-11-29 12:25:00,78.37,78.38,78.32,78.33,4542.9962141698215,54.5454,54.5524,54.5106,54.5176,4542.9962
2010-11-29 12:30:00,78.34,78.36,78.31,78.35,7463.49378042185,54.5245,54.5385,54.5037,54.5315,7463.4938
2010-11-29 12:35:00,78.31,78.38,78.29,78.31,8004.326663061114,54.5037,54.5524,54.4897,54.5037,8004.3267
2010-11-29 12:40:00,78.3,78.36,78.3,78.34,9085.992428339645,54.4967,54.5385,54.4967,54.5245,9085.9924
2010-11-29 12:45:00,78.35,78.37,78.31,78.34,8545.159545700379,54.5315,54.5454,54.5037,54.5245,8545.1595
2010-11-29 12:50:00,78.32,78.32,78.23,78.3,3677.6636019469984,54.5106,54.5106,54.448,54.4967,3677.6636
2010-11-29 12:55:00,78.34,78.37,78.31,78.35,3785.830178474851,54.5245,54.5454,54.5037,54.5315,3785.8302
2010-11-29 13:00:00,78.35,78.35,78.26,78.3,6381.828015143321,54.5315,54.5315,54.4689,54.4967,6381.828
2010-11-29 13:05:00,78.31,78.31,78.06,78.08,8977.82585181179,54.5037,54.5037,54.3297,54.3436,8977.8259
2010-11-29 13:10:00,78.09,78.16,78.09,78.15,5840.995132504056,54.3505,54.3993,54.3505,54.3923,5840.9951
2010-11-29 13:15:00,78.14,78.17,78.13,78.15,4867.49594375338,54.3853,54.4062,54.3784,54.3923,4867.4959
2010-11-29 13:20:00,78.16,78.17,78.13,78.16,4110.32990805841,54.3993,54.4062,54.3784,54.3993,4110.3299
2010-11-29 13:25:00,78.16,78.17,78.04,78.07,5083.829096809086,54.3993,54.4062,54.3157,54.3366,5083.8291
2010-11-29 13:30:00,78.09,78.17,78.09,78.14,5191.995673336939,54.3505,54.4062,54.3505,54.3853,5191.9957
2010-11-29 13:35:00,78.14,78.18,78.14,78.16,9518.658734451054,54.3853,54.4132,54.3853,54.3993,9518.6587
2010-11-29 13:40:00,78.16,78.3,78.16,78.3,2920.497566252028,54.3993,54.4967,54.3993,54.4967,2920.4976
2010-11-29 13:45:00,78.31,78.4,78.27,78.4,8869.659275283937,54.5037,54.5663,54.4758,54.5663,8869.6593
2010-11-29 13:50:00,78.4,78.46,78.4,78.46,2487.8312601406165,54.5663,54.6081,54.5663,54.6081,2487.8313
2010-11-29 13:55:00,78.46,78.48,78.39,78.41,12006.489994591671,54.6081,54.622,54.5593,54.5733,12006.49
2010-11-29 14:00:00,78.43,78.56,78.42,78.56,8220.65981611682,54.5872,54.6777,54.5802,54.6777,8220.6598
2010-11-29 14:05:00,78.56,78.58,78.48,78.54,51811.79015684153,54.6777,54.6916,54.622,54.6637,51811.7902
2010-11-29 14:10:00,78.54,78.58,78.52,78.53,14386.154678204435,54.6637,54.6916,54.6498,54.6568,14386.1547
2010-11-29 14:15:00,78.57,78.64,78.55,78.58,11790.156841535963,54.6846,54.7333,54.6707,54.6916,11790.1568
2010-11-29 14:20:00,78.58,78.6,78.55,78.55,6273.661438615468,54.6916,54.7055,54.6707,54.6707,6273.6614
2010-11-29 14:25:00,78.55,78.67,78.55,78.67,14602.48783126014,54.6707,54.7542,54.6707,54.7542,14602.4878
2010-11-29 14:30:00,78.67,78.85,78.67,78.74,9410.4921579232,54.7542,54.8795,54.7542,54.8029,9410.4922
2010-11-29 14:35:00,78.74,78.89,78.74,78.86,7896.160086533261,54.8029,54.9073,54.8029,54.8865,7896.1601
2010-11-29 14:40:00,78.84,78.92,78.84,78.87,17522.98539751217,54.8725,54.9282,54.8725,54.8934,17522.9854
2010-11-29 14:45:00,78.9,78.98,78.9,78.96,6706.327744726879,54.9143,54.97,54.9143,54.9561,6706.3277
2010-11-29 14:50:00,78.98,79.01,78.96,78.97,5624.66197944835,54.97,54.9909,54.9561,54.963,5624.662
2010-11-29 14:55:00,78.97,79.16,78.95,79.16,9302.32558139535,54.963,55.0953,54.9491,55.0953,9302.3256
2010-11-29 15:00:00,79.15,79.24,79.13,79.2,13412.655489453758,55.0883,55.1509,55.0744,55.1231,13412.6555
2010-11-29 15:05:00,79.2,79.2,79.16,79.16,6489.994591671173,55.1231,55.1231,55.0953,55.0953,6489.9946
2010-11-29 15:10:00,79.16,79.2,79.14,79.17,9410.4921579232,55.0953,55.1231,55.0813,55.1022,9410.4922
2010-11-29 15:15:00,79.17,79.35,79.17,79.33,10816.657652785289,55.1022,55.2275,55.1022,55.2136,10816.6577
2010-11-29 15:20:00,79.34,79.36,79.19,79.21,8761.492698756085,55.2205,55.2345,55.1161,55.1301,8761.4927
2010-11-29 15:25:00,79.22,79.35,79.22,79.35,6381.828015143321,55.137,55.2275,55.137,55.2275,6381.828
2010-11-29 15:30:00,79.34,79.35,79.24,79.26,13953.488372093025,55.2205,55.2275,55.1509,55.1649,13953.4884
2010-11-29 15:35:00,79.26,79.34,79.23,79.34,10059.491617090318,55.1649,55.2205,55.144,55.2205,10059.4916
2010-11-29 15:40:00,79.35,79.39,79.32,79.35,20767.98269334776,55.2275,55.2553,55.2066,55.2275,20767.9827
2010-11-29 15:45:00,79.36,79.56,79.32,79.55,26608.977825851813,55.2345,55.3737,55.2066,55.3667,26608.9778
2010-11-29 15:50:00,79.55,79.55,79.44,79.45,36343.96971335857,55.3667,55.3667,55.2901,55.2971,36343.9697
2010-11-29 15:55:00,79.45,79.54,79.34,79.35,59167.11736073553,55.2971,55.3597,55.2205,55.2275,59167.1174
2010-11-30 09:30:00,78.31,79.45,78.31,78.89,55489.453758788535,54.5037,55.2971,54.5037,54.9073,55489.4538
2010-11-30 09:35:00,78.78,78.88,78.51,78.55,22823.14764737696,54.8308,54.9004,54.6429,54.6707,22823.1476
2010-11-30 09:40:00,78.53,79.08,78.47,79.08,21957.815035154137,54.6568,55.0396,54.615,55.0396,21957.815
2010-11-30 09:45:00,79.05,79.05,78.76,78.8,13520.82206598161,55.0187,55.0187,54.8169,54.8447,13520.8221
2010-11-30 09:50:00,78.8,78.81,78.57,78.57,7247.160627366144,54.8447,54.8517,54.6846,54.6846,7247.1606
2010-11-30 09:55:00,78.59,78.84,78.54,78.8,7571.660356949702,54.6985,54.8725,54.6637,54.8447,7571.6604
2010-11-30 10:00:00,78.8,78.92,78.73,78.77,7679.826933477555,54.8447,54.9282,54.796,54.8238,7679.8269
2010-11-30 10:05:00,78.71,78.75,78.5,78.5,8436.992969172525,54.7821,54.8099,54.6359,54.6359,8436.993
2010-11-30 10:10:00,78.46,78.66,78.44,78.66,7896.160086533261,54.6081,54.7473,54.5941,54.7473,7896.1601
2010-11-30 10:15:00,78.66,78.71,78.66,78.68,3353.16387236344,54.7473,54.7821,54.7473,54.7612,3353.1639
2010-11-30 10:20:00,78.67,78.94,78.67,78.93,4326.663061114115,54.7542,54.9421,54.7542,54.9352,4326.6631
2010-11-30 10:25:00,78.96,79.2,78.92,79.14,11681.990265008111,54.9561,55.1231,54.9282,55.0813,11681.9903
2010-11-30 10:30:00,79.15,79.16,78.97,78.97,7787.993510005408,55.0883,55.0953,54.963,54.963,7787.9935
2010-11-30 10:35:00,78.94,78.95,78.88,78.89,5300.162249864791,54.9421,54.9491,54.9004,54.9073,5300.1622
2010-11-30 10:40:00,78.86,78.91,78.85,78.88,2595.997836668469,54.8865,54.9213,54.8795,54.9004,2595.9978
2010-11-30 10:45:00,78.89,78.91,78.75,78.77,4759.329367225527,54.9073,54.9213,54.8099,54.8238,4759.3294
2010-11-30 10:50:00,78.76,78.77,78.67,78.68,11898.323418063816,54.8169,54.8238,54.7542,54.7612,11898.3234
2010-11-30 10:55:00,78.69,78.81,78.68,78.79,4110.32990805841,54.7681,54.8517,54.7612,54.8377,4110.3299
2010-11-30 11:00:00,78.76,78.84,78.7,78.84,6489.994591671173,54.8169,54.8725,54.7751,54.8725,6489.9946
2010-11-30 11:05:00,78.81,78.83,78.75,78.76,4218.496484586262,54.8517,54.8656,54.8099,54.8169,4218.4965
2010-11-30 11:10:00,78.78,78.8,78.72,78.72,2379.6646836127634,54.8308,54.8447,54.789,54.789,2379.6647
2010-11-30 11:15:00,78.69,78.78,78.67,78.78,5300.162249864791,54.7681,54.8308,54.7542,54.8308,5300.1622
2010-11-30 11:20:00,78.71,78.77,78.71,78.73,3244.9972958355866,54.7821,54.8238,54.7821,54.796,3244.9973
2010-11-30 11:25:00,78.69,78.74,78.67,78.67,4002.163331530557,54.7681,54.8029,54.7542,54.7542,4002.1633
2010-11-30 11:30:00,78.67,78.69,78.57,78.68,8761.492698756085,54.7542,54.7681,54.6846,54.7612,8761.4927
2010-11-30 11:35:00,78.67,78.79,78.63,78.79,4002.163331530557,54.7542,54.8377,54.7264,54.8377,4002.1633
2010-11-30 11:40:00,78.78,78.9,78.78,78.88,4542.9962141698215,54.8308,54.9143,54.8308,54.9004,4542.9962
2010-11-30 11:45:00,78.87,78.93,78.84,78.87,2812.330989724175,54.8934,54.9352,54.8725,54.8934,2812.331
2010-11-30 11:50:00,78.84,78.85,78.8,78.84,2055.164954029205,54.8725,54.8795,54.8447,54.8725,2055.165
2010-11-30 11:55:00,78.81,79.03,78.8,78.98,4651.162790697675,54.8517,55.0048,54.8447,54.97,4651.1628
2010-11-30 12:00:00,78.97,79.05,78.93,79.02,3785.830178474851,54.963,55.0187,54.9352,54.9978,3785.8302
2010-11-30 12:05:00,79.02,79.06,78.99,79.01,3785.830178474851,54.9978,55.0257,54.9769,54.9909,3785.8302
2010-11-30 12:10:00,79.02,79.13,79.02,79.13,4110.32990805841,54.9978,55.0744,54.9978,55.0744,4110.3299
2010-11-30 12:15:00,79.13,79.14,79.01,79.04,4002.163331530557,55.0744,55.0813,54.9909,55.0117,4002.1633
2010-11-30 12:20:00,79.03,79.14,79.03,79.09,4867.49594375338,55.0048,55.0813,55.0048,55.0465,4867.4959
2010-11-30 12:25:00,79.08,79.1,79.05,79.08,2487.8312601406165,55.0396,55.0535,55.0187,55.0396,2487.8313
2010-11-30 12:30:00,79.1,79.13,79.02,79.03,4651.162790697675,55.0535,55.0744,54.9978,55.0048,4651.1628
2010-11-30 12:35:00,79.03,79.07,78.97,79.01,2271.4981070849108,55.0048,55.0326,54.963,54.9909,2271.4981
2010-11-30 12:40:00,78.99,79.06,78.99,79.06,4326.663061114115,54.9769,55.0257,54.9769,55.0257,4326.6631
2010-11-30 12:45:00,79.09,79.23,79.09,79.16,8545.159545700379,55.0465,55.144,55.0465,55.0953,8545.1595
2010-11-30 12:50:00,79.14,79.36,79.14,79.31,4759.329367225527,55.0813,55.2345,55.0813,55.1997,4759.3294
2010-11-30 12:55:00,79.28,79.35,79.28,79.32,2920.497566252028,55.1788,55.2275,55.1788,55.2066,2920.4976
2010-11-30 13:00:00,79.3,79.53,79.28,79.52,12547.322877230936,55.1927,55.3528,55.1788,55.3458,12547.3229
2010-11-30 13:05:00,79.51,79.52,79.39,79.39,6381.828015143321,55.3389,55.3458,55.2553,55.2553,6381.828
2010-11-30 13:10:00,79.39,79.39,79.25,79.31,20876.14926987561,55.2553,55.2553,55.1579,55.1997,20876.1493
2010-11-30 13:15:00,79.32,79.52,79.29,79.49,11573.82368848026,55.2066,55.3458,55.1857,55.3249,11573.8237
2010-11-30 13:20:00,79.5,79.59,79.49,79.56,6057.328285559762,55.3319,55.3945,55.3249,55.3737,6057.3283
2010-11-30 13:25:00,79.55,79.58,79.5,79.54,4326.663061114115,55.3667,55.3876,55.3319,55.3597,4326.6631
2010-11-30 13:30:00,79.52,79.61,79.52,79.53,4434.8296376419685,55.3458,55.4085,55.3458,55.3528,4434.8296
2010-11-30 13:35:00,79.54,79.55,79.51,79.52,15684.153596538668,55.3597,55.3667,55.3389,55.3458,15684.1536
2010-11-30 13:40:00,79.53,79.57,79.37,79.37,5083.829096809086,55.3528,55.3806,55.2414,55.2414,5083.8291
2010-11-30 13:45:00,79.4,79.42,79.37,79.41,4002.163331530557,55.2623,55.2762,55.2414,55.2693,4002.1633
2010-11-30 13:50:00,79.44,79.44,79.35,79.39,6706.327744726879,55.2901,55.2901,55.2275,55.2553,6706.3277
2010-11-30 13:55:00,79.41,79.47,79.41,79.46,4867.49594375338,55.2693,55.311,55.2693,55.3041,4867.4959
2010-11-30 14:00:00,79.45,79.53,79.42,79.42,8112.493239588966,55.2971,55.3528,55.2762,55.2762,8112.4932
2010-11-30 14:05:00,79.43,79.66,79.43,79.63,7571.660356949702,55.2832,55.4433,55.2832,55.4224,7571.6604
2010-11-30 14:10:00,79.63,79.67,79.56,79.65,6165.494862087615,55.4224,55.4502,55.3737,55.4363,6165.4949
2010-11-30 14:15:00,79.64,79.65,79.5,79.55,7463.49378042185,55.4293,55.4363,55.3319,55.3667,7463.4938
2010-11-30 14:20:00,79.55,79.59,79.5,79.5,5732.828555976204,55.3667,55.3945,55.3319,55.3319,5732.8286
2010-11-30 14:25:00,79.52,79.56,79.47,79.5,20227.14981070849,55.3458,55.3737,55.311,55.3319,20227.1498
2010-11-30 14:30:00,79.5,79.54,79.47,79.47,12006.489994591671,55.3319,55.3597,55.311,55.311,12006.49
2010-11-30 14:35:00,79.46,79.56,79.42,79.53,9843.158464034614,55.3041,55.3737,55.2762,55.3528,9843.1585
2010-11-30 14:40:00,79.51,79.59,79.51,79.55,10059.491617090318,55.3389,55.3945,55.3389,55.3667,10059.4916
2010-11-30 14:45:00,79.55,79.63,79.55,79.56,10383.991346673878,55.3667,55.4224,55.3667,55.3737,10383.9913
2010-11-30 14:50:00,79.57,79.59,79.51,79.53,6922.660897782585,55.3806,55.3945,55.3389,55.3528,6922.6609
2010-11-30 14:55:00,79.53,79.74,79.53,79.63,10924.824229313142,55.3528,55.4989,55.3528,55.4224,10924.8242
2010-11-30 15:00:00,79.63,79.66,79.56,79.66,20010.816657652784,55.4224,55.4433,55.3737,55.4433,20010.8167
2010-11-30 15:05:00,79.65,79.67,79.62,79.65,8977.82585181179,55.4363,55.4502,55.4154,55.4363,8977.8259
2010-11-30 15:10:00,79.65,79.69,79.59,79.68,12006.489994591671,55.4363,55.4641,55.3945,55.4572,12006.49
2010-11-30 15:15:00,79.69,79.73,79.66,79.71,23688.480259599783,55.4641,55.492,55.4433,55.4781,23688.4803
2010-11-30 15:20:00,79.73,79.82,79.7,79.77,18820.984315846403,55.492,55.5546,55.4711,55.5198,18820.9843
2010-11-30 15:25:00,79.77,79.85,79.73,79.83,13196.322336398052,55.5198,55.5755,55.492,55.5616,13196.3223
2010-11-30 15:30:00,79.83,79.88,79.78,79.79,15143.320713899404,55.5616,55.5964,55.5268,55.5337,15143.3207
2010-11-30 15:35:00,79.79,79.88,79.76,79.88,15900.486749594374,55.5337,55.5964,55.5129,55.5964,15900.4867
2010-11-30 15:40:00,79.88,79.88,79.63,79.67,22498.6479177934,55.5964,55.5964,55.4224,55.4502,22498.6479
2010-11-30 15:45:00,79.66,79.68,79.6,79.6,28015.14332071389,55.4433,55.4572,55.4015,55.4015,28015.1433
2010-11-30 15:50:00,79.63,79.81,79.48,79.72,45321.79556517036,55.4224,55.5477,55.318,55.485,45321.7956
2010-11-30 15:55:00,79.72,79.74,79.64,79.69,42076.79826933477,55.485,55.4989,55.4293,55.4641,42076.7983
2010-12-01 09:30:00,81.25,81.56,80.3,80.4,41752.29853975122,56.5499,56.7657,55.8887,55.9583,41752.2985
2010-12-01 09:35:00,80.43,80.66,80.43,80.55,20227.14981070849,55.9792,56.1393,55.9792,56.0627,20227.1498
2010-12-01 09:40:00,80.52,80.54,80.27,80.49,8869.659275283937,56.0418,56.0557,55.8678,56.0209,8869.6593
2010-12-01 09:45:00,80.4,80.5,80.35,80.42,16116.81990265008,55.9583,56.0279,55.9235,55.9722,16116.8199
2010-12-01 09:50:00,80.45,80.49,80.28,80.41,11681.990265008111,55.9931,56.0209,55.8748,55.9653,11681.9903
2010-12-01 09:55:00,80.47,80.55,80.42,80.47,9626.825310978908,56.007,56.0627,55.9722,56.007,9626.8253
2010-12-01 10:00:00,80.46,80.52,80.22,80.48,25527.312060573284,56.0001,56.0418,55.833,56.014,25527.3121
2010-12-01 10:05:00,80.51,80.51,80.27,80.27,5408.328826392644,56.0349,56.0349,55.8678,55.8678,5408.3288
2010-12-01 10:10:00,80.26,80.27,80.07,80.2,7030.8274743104375,55.8609,55.8678,55.7286,55.8191,7030.8275
2010-12-01 10:15:00,80.21,80.27,80.13,80.14,5408.328826392644,55.8261,55.8678,55.7704,55.7773,5408.3288
2010-12-01 10:20:00,80.14,80.16,80.1,80.16,4110.32990805841,55.7773,55.7913,55.7495,55.7913,4110.3299
2010-12-01 10:25:00,80.14,80.19,80.12,80.17,3893.996755002704,55.7773,55.8121,55.7634,55.7982,3893.9968
2010-12-01 10:30:00,80.17,80.2,80.09,80.17,12871.822606814494,55.7982,55.8191,55.7425,55.7982,12871.8226
2010-12-01 10:35:00,80.17,80.23,80.09,80.14,7571.660356949702,55.7982,55.84,55.7425,55.7773,7571.6604
2010-12-01 10:40:00,80.14,80.18,80.09,80.14,11141.157382368849,55.7773,55.8052,55.7425,55.7773,11141.1574
2010-12-01 10:45:00,80.15,80.32,80.14,80.29,11898.323418063816,55.7843,55.9026,55.7773,55.8817,11898.3234
2010-12-01 10:50:00,80.32,80.32,80.18,80.18,4434.8296376419685,55.9026,55.9026,55.8052,55.8052,4434.8296
2010-12-01 10:55:00,80.16,80.19,80.09,80.19,12222.823147647376,55.7913,55.8121,55.7425,55.8121,12222.8231
2010-12-01 11:00:00,80.18,80.22,80.14,80.14,3893.996755002704,55.8052,55.833,55.7773,55.7773,3893.9968
2010-12-01 11:05:00,80.17,80.17,80.1,80.11,3244.9972958355866,55.7982,55.7982,55.7495,55.7565,3244.9973
2010-12-01 11:10:00,80.13,80.26,80.1,80.19,4651.162790697675,55.7704,55.8609,55.7495,55.8121,4651.1628
2010-12-01 11:15:00,80.22,80.25,80.2,80.22,4326.663061114115,55.833,55.8539,55.8191,55.833,4326.6631
2010-12-01 11:20:00,80.25,80.28,80.2,80.28,5624.66197944835,55.8539,55.8748,55.8191,55.8748,5624.662
2010-12-01 11:25:00,80.29,80.3,80.22,80.22,3893.996755002704,55.8817,55.8887,55.833,55.833,3893.9968
2010-12-01 11:30:00,80.21,80.25,80.2,80.24,10167.658193618172,55.8261,55.8539,55.8191,55.8469,10167.6582
2010-12-01 11:35:00,80.23,80.27,80.23,80.23,6814.494321254732,55.84,55.8678,55.84,55.84,6814.4943
2010-12-01 11:40:00,80.24,80.25,80.21,80.24,1946.998377501352,55.8469,55.8539,55.8261,55.8469,1946.9984
2010-12-01 11:45:00,80.23,80.27,80.21,80.27,3461.3304488912927,55.84,55.8678,55.8261,55.8678,3461.3304
2010-12-01 11:50:00,80.27,80.66,80.27,80.63,16116.81990265008,55.8678,56.1393,55.8678,56.1184,16116.8199
2010-12-01 11:55:00,80.63,80.82,80.63,80.77,8869.659275283937,56.1184,56.2506,56.1184,56.2158,8869.6593
2010-12-01 12:00:00,80.77,80.9,80.77,80.89,22174.14818820984,56.2158,56.3063,56.2158,56.2993,22174.1482
2010-12-01 12:05:00,80.89,80.91,80.88,80.91,30286.641427798808,56.2993,56.3133,56.2924,56.3133,30286.6414
2010-12-01 12:10:00,80.9,80.91,80.88,80.88,21741.48188209843,56.3063,56.3133,56.2924,56.2924,21741.4819
2010-12-01 12:15:00,80.88,80.89,80.87,80.88,21092.48242293132,56.2924,56.2993,56.2854,56.2924,21092.4824
2010-12-01 12:20:00,80.88,80.89,80.87,80.87,19469.98377501352,56.2924,56.2993,56.2854,56.2854,19469.9838
2010-12-01 12:25:00,80.88,80.92,80.86,80.88,31043.80746349378,56.2924,56.3202,56.2785,56.2924,31043.8075
2010-12-01 12:30:00,80.88,80.89,80.85,80.85,22714.981070849102,56.2924,56.2993,56.2715,56.2715,22714.9811
2010-12-01 12:35:00,80.86,80.87,80.76,80.78,30935.640886965928,56.2785,56.2854,56.2089,56.2228,30935.6409
2010-12-01 12:40:00,80.78,80.8,80.7,80.71,22174.14818820984,56.2228,56.2367,56.1671,56.1741,22174.1482
2010-12-01 12:45:00,80.7,80.72,80.6,80.61,13412.655489453758,56.1671,56.181,56.0975,56.1045,13412.6555
2010-12-01 12:50:00,80.62,80.65,80.56,80.61,15684.153596538668,56.1114,56.1323,56.0697,56.1045,15684.1536
2010-12-01 12:55:00,80.63,80.63,80.56,80.59,8653.32612222823,56.1184,56.1184,56.0697,56.0905,8653.3261
2010-12-01 13:00:00,80.59,80.76,80.59,80.68,8328.826392644673,56.0905,56.2089,56.0905,56.1532,8328.8264
2010-12-01 13:05:00,80.67,80.75,80.63,80.63,8328.826392644673,56.1462,56.2019,56.1184,56.1184,8328.8264
2010-12-01 13:10:00,80.63,80.68,80.62,80.65,3785.830178474851,56.1184,56.1532,56.1114,56.1323,3785.8302
2010-12-01 13:15:00,80.65,80.7,80.48,80.5,8436.992969172525,56.1323,56.1671,56.014,56.0279,8436.993
2010-12-01 13:20:00,80.48,80.52,80.46,80.51,12330.98972417523,56.014,56.0418,56.0001,56.0349,12330.9897
2010-12-01 13:25:00,80.54,80.54,80.39,80.41,16116.81990265008,56.0557,56.0557,55.9513,55.9653,16116.8199
2010-12-01 13:30:00,80.39,80.45,80.38,80.41,13953.488372093025,55.9513,55.9931,55.9444,55.9653,13953.4884
2010-12-01 13:35:00,80.38,80.43,80.32,80.42,12114.656571119524,55.9444,55.9792,55.9026,55.9722,12114.6566
2010-12-01 13:40:00,80.42,80.45,80.39,80.44,10492.15792320173,55.9722,55.9931,55.9513,55.9861,10492.1579
2010-12-01 13:45:00,80.43,80.43,80.25,80.3,97566.2520281233,55.9792,55.9792,55.8539,55.8887,97566.252
2010-12-01 13:50:00,80.28,80.31,80.17,80.17,45321.79556517036,55.8748,55.8957,55.7982,55.7982,45321.7956
2010-12-01 13:55:00,80.16,80.18,80.12,80.13,23580.31368307193,55.7913,55.8052,55.7634,55.7704,23580.3137
2010-12-01 14:00:00,80.13,80.23,80.13,80.18,26608.977825851813,55.7704,55.84,55.7704,55.8052,26608.9778
2010-12-01 14:05:00,80.18,80.18,79.98,80.06,31909.1400757166,55.8052,55.8052,55.666,55.7217,31909.1401
2010-12-01 14:10:00,80.05,80.11,79.93,80.0,37966.46836127636,55.7147,55.7565,55.6312,55.6799,37966.4684
2010-12-01 14:15:00,80.01,80.13,79.96,80.13,10924.824229313142,55.6869,55.7704,55.6521,55.7704,10924.8242
2010-12-01 14:20:00,80.13,80.17,80.08,80.11,12655.489453758788,55.7704,55.7982,55.7356,55.7565,12655.4895
2010-12-01 14:25:00,80.12,80.12,79.86,80.02,52136.2898864251,55.7634,55.7634,55.5825,55.6938,52136.2899
2010-12-01 14:30:00,80.01,80.06,80.01,80.06,17739.318550567874,55.6869,55.7217,55.6869,55.7217,17739.3186
2010-12-01 14:35:00,80.06,80.14,80.05,80.11,11681.990265008111,55.7217,55.7773,55.7147,55.7565,11681.9903
2010-12-01 14:40:00,80.1,80.11,79.93,79.95,41427.79881016766,55.7495,55.7565,55.6312,55.6451,41427.7988
2010-12-01 14:45:00,79.95,80.09,79.77,79.78,53542.45538128718,55.6451,55.7425,55.5198,55.5268,53542.4554
2010-12-01 14:50:00,79.78,79.9,79.67,79.88,137371.55219037316,55.5268,55.6103,55.4502,55.5964,137371.5522
2010-12-01 14:55:00,79.89,80.02,79.89,79.97,17739.318550567874,55.6033,55.6938,55.6033,55.659,17739.3186
2010-12-01 15:00:00,79.97,79.97,79.89,79.89,13628.988642509465,55.659,55.659,55.6033,55.6033,13628.9886
2010-12-01 15:05:00,79.88,79.97,79.88,79.96,11141.157382368849,55.5964,55.659,55.5964,55.6521,11141.1574
2010-12-01 15:10:00,79.96,80.06,79.93,79.93,17306.65224445646,55.6521,55.7217,55.6312,55.6312,17306.6522
2010-12-01 15:15:00,79.93,80.05,79.92,80.04,12547.322877230936,55.6312,55.7147,55.6242,55.7077,12547.3229
2010-12-01 15:20:00,80.04,80.12,80.02,80.02,18280.15143320714,55.7077,55.7634,55.6938,55.6938,18280.1514
2010-12-01 15:25:00,80.02,80.12,80.02,80.04,17847.485127095726,55.6938,55.7634,55.6938,55.7077,17847.4851
2010-12-01 15:30:00,80.03,80.03,79.96,79.97,16765.819361817197,55.7008,55.7008,55.6521,55.659,16765.8194
2010-12-01 15:35:00,79.96,79.96,79.91,79.91,21200.648999459165,55.6521,55.6521,55.6173,55.6173,21200.649
2010-12-01 15:40:00,79.9,79.92,79.81,79.81,23796.646836127635,55.6103,55.6242,55.5477,55.5477,23796.6468
2010-12-01 15:45:00,79.81,79.83,79.75,79.8,82963.76419686317,55.5477,55.5616,55.5059,55.5407,82963.7642
2010-12-01 15:50:00,79.8,79.84,79.77,79.77,31909.1400757166,55.5407,55.5685,55.5198,55.5198,31909.1401
2010-12-01 15:55:00,79.78,79.86,79.72,79.83,93564.08869659276,55.5268,55.5825,55.485,55.5616,93564.0887
2010-12-02 09:30:00,80.06,80.39,80.05,80.25,27798.8101676582,55.7217,55.9513,55.7147,55.8539,27798.8102
2010-12-02 09:35:00,80.25,80.3,80.06,80.12,15792.320173066522,55.8539,55.8887,55.7217,55.7634,15792.3202
2010-12-02 09:40:00,80.11,80.37,80.02,80.12,14277.98810167658,55.7565,55.9374,55.6938,55.7634,14277.9881
2010-12-02 09:45:00,80.16,80.31,80.09,80.31,14061.654948620877,55.7913,55.8957,55.7425,55.8957,14061.6549
2010-12-02 09:50:00,80.32,80.43,80.29,80.39,9843.158464034614,55.9026,55.9792,55.8817,55.9513,9843.1585
2010-12-02 09:55:00,80.37,80.51,80.34,80.5,34505.13791238507,55.9374,56.0349,55.9165,56.0279,34505.1379
2010-12-02 10:00:00,80.5,80.6,80.46,80.58,19794.48350459708,56.0279,56.0975,56.0001,56.0836,19794.4835
2010-12-02 10:05:00,80.58,80.66,80.54,80.54,23580.31368307193,56.0836,56.1393,56.0557,56.0557,23580.3137
2010-12-02 10:10:00,80.59,80.66,80.57,80.61,4867.49594375338,56.0905,56.1393,56.0766,56.1045,4867.4959
2010-12-02 10:15:00,80.63,80.65,80.57,80.62,5191.995673336939,56.1184,56.1323,56.0766,56.1114,5191.9957
2010-12-02 10:20:00,80.58,80.65,80.58,80.64,8545.159545700379,56.0836,56.1323,56.0836,56.1253,8545.1595
2010-12-02 10:25:00,80.65,80.7,80.58,80.67,21741.48188209843,56.1323,56.1671,56.0836,56.1462,21741.4819
2010-12-02 10:30:00,80.67,80.71,80.59,80.63,11790.156841535963,56.1462,56.1741,56.0905,56.1184,11790.1568
2010-12-02 10:35:00,80.63,80.69,80.61,80.69,5949.161709031909,56.1184,56.1601,56.1045,56.1601,5949.1617
2010-12-02 10:40:00,80.71,80.78,80.6,80.61,12222.823147647376,56.1741,56.2228,56.0975,56.1045,12222.8231
2010-12-02 10:45:00,80.63,80.63,80.47,80.47,14386.154678204435,56.1184,56.1184,56.007,56.007,14386.1547
2010-12-02 10:50:00,80.47,80.5,80.39,80.39,9734.99188750676,56.007,56.0279,55.9513,55.9513,9734.9919
2010-12-02 10:55:00,80.41,80.5,80.39,80.48,6598.161168199026,55.9653,56.0279,55.9513,56.014,6598.1612
2010-12-02 11:00:00,80.48,80.51,80.42,80.51,8869.659275283937,56.014,56.0349,55.9722,56.0349,8869.6593
2010-12-02 11:05:00,80.51,80.61,80.5,80.6,8328.826392644673,56.0349,56.1045,56.0279,56.0975,8328.8264
2010-12-02 11:10:00,80.57,80.72,80.55,80.63,15143.320713899404,56.0766,56.181,56.0627,56.1184,15143.3207
2010-12-02 11:15:00,80.6,80.61,80.39,80.42,18712.81773931855,56.0975,56.1045,55.9513,55.9722,18712.8177
2010-12-02 11:20:00,80.45,80.54,80.43,80.52,10492.15792320173,55.9931,56.0557,55.9792,56.0418,10492.1579
2010-12-02 11:25:00,80.52,80.53,80.41,80.49,14602.48783126014,56.0418,56.0488,55.9653,56.0209,14602.4878
2010-12-02 11:30:00,80.51,80.58,80.51,80.57,7463.49378042185,56.0349,56.0836,56.0349,56.0766,7463.4938
2010-12-02 11:35:00,80.61,80.61,80.44,80.48,4975.662520281233,56.1045,56.1045,55.9861,56.014,4975.6625
2010-12-02 11:40:00,80.49,80.57,80.49,80.56,4867.49594375338,56.0209,56.0766,56.0209,56.0697,4867.4959
2010-12-02 11:45:00,80.57,80.65,80.57,80.63,12655.489453758788,56.0766,56.1323,56.0766,56.1184,12655.4895
2010-12-02 11:50:00,80.63,80.76,80.63,80.76,12871.822606814494,56.1184,56.2089,56.1184,56.2089,12871.8226
2010-12-02 11:55:00,80.75,80.82,80.75,80.82,16224.986479177933,56.2019,56.2506,56.2019,56.2506,16224.9865
2010-12-02 12:00:00,80.82,80.88,80.77,80.78,19361.817198485667,56.2506,56.2924,56.2158,56.2228,19361.8172
2010-12-02 12:05:00,80.79,80.85,80.79,80.83,7787.993510005408,56.2297,56.2715,56.2297,56.2576,7787.9935
2010-12-02 12:10:00,80.85,80.88,80.85,80.88,4651.162790697675,56.2715,56.2924,56.2715,56.2924,4651.1628
2010-12-02 12:15:00,80.88,81.0,80.88,81.0,29529.47539210384,56.2924,56.3759,56.2924,56.3759,29529.4754
2010-12-02 12:20:00,81.01,81.08,81.0,81.06,17090.319091400757,56.3829,56.4316,56.3759,56.4177,17090.3191
2010-12-02 12:25:00,81.06,81.12,81.03,81.12,15143.320713899404,56.4177,56.4594,56.3968,56.4594,15143.3207
2010-12-02 12:30:00,81.11,81.23,81.11,81.22,18280.15143320714,56.4525,56.536,56.4525,56.529,18280.1514
2010-12-02 12:35:00,81.24,81.33,81.24,81.3,12547.322877230936,56.5429,56.6056,56.5429,56.5847,12547.3229
2010-12-02 12:40:00,81.3,81.36,81.26,81.33,8653.32612222823,56.5847,56.6265,56.5569,56.6056,8653.3261
2010-12-02 12:45:00,81.34,81.41,81.3,81.39,33531.638723634394,56.6125,56.6613,56.5847,56.6473,33531.6387
2010-12-02 12:50:00,81.38,81.53,81.38,81.53,23363.980530016222,56.6404,56.7448,56.6404,56.7448,23363.9805
2010-12-02 12:55:00,81.51,81.51,81.32,81.34,14494.321254732287,56.7309,56.7309,56.5986,56.6125,14494.3213
2010-12-02 13:00:00,81.3,81.3,81.14,81.17,9518.658734451054,56.5847,56.5847,56.4733,56.4942,9518.6587
2010-12-02 13:05:00,81.15,81.21,81.12,81.2,8004.326663061114,56.4803,56.5221,56.4594,56.5151,8004.3267
2010-12-02 13:10:00,81.21,81.24,81.18,81.22,6381.828015143321,56.5221,56.5429,56.5012,56.529,6381.828
2010-12-02 13:15:00,81.19,81.19,81.16,81.19,2812.330989724175,56.5081,56.5081,56.4873,56.5081,2812.331
2010-12-02 13:20:00,81.19,81.31,81.19,81.27,5949.161709031909,56.5081,56.5917,56.5081,56.5638,5949.1617
2010-12-02 13:25:00,81.24,81.27,81.18,81.27,5732.828555976204,56.5429,56.5638,56.5012,56.5638,5732.8286
2010-12-02 13:30:00,81.26,81.33,81.26,81.33,7679.826933477555,56.5569,56.6056,56.5569,56.6056,7679.8269
2010-12-02 13:35:00,81.33,81.41,81.33,81.4,6057.328285559762,56.6056,56.6613,56.6056,56.6543,6057.3283
2010-12-02 13:40:00,81.4,81.42,81.36,81.36,6814.494321254732,56.6543,56.6682,56.6265,56.6265,6814.4943
2010-12-02 13:45:00,81.35,81.42,81.33,81.41,22931.31422390481,56.6195,56.6682,56.6056,56.6613,22931.3142
2010-12-02 13:50:00,81.42,81.43,81.37,81.41,9734.99188750676,56.6682,56.6752,56.6334,56.6613,9734.9919
2010-12-02 13:55:00,81.42,81.47,81.39,81.47,4759.329367225527,56.6682,56.703,56.6473,56.703,4759.3294
2010-12-02 14:00:00,81.47,81.54,81.47,81.49,8761.492698756085,56.703,56.7517,56.703,56.7169,8761.4927
2010-12-02 14:05:00,81.47,81.64,81.47,81.63,19902.65008112493,56.703,56.8213,56.703,56.8144,19902.6501
2010-12-02 14:10:00,81.61,81.74,81.59,81.71,21308.81557598702,56.8005,56.8909,56.7865,56.8701,21308.8156
2010-12-02 14:15:00,81.73,81.81,81.72,81.78,21416.98215251488,56.884,56.9397,56.877,56.9188,21416.9822
2010-12-02 14:20:00,81.78,81.91,81.73,81.81,25202.812330989724,56.9188,57.0093,56.884,56.9397,25202.8123
2010-12-02 14:25:00,81.81,81.86,81.76,81.83,14169.821525148727,56.9397,56.9745,56.9049,56.9536,14169.8215
2010-12-02 14:30:00,81.83,81.83,81.59,81.6,38507.30124391563,56.9536,56.9536,56.7865,56.7935,38507.3012
2010-12-02 14:35:00,81.6,81.61,81.54,81.55,21849.648458626285,56.7935,56.8005,56.7517,56.7587,21849.6485
2010-12-02 14:40:00,81.56,81.65,81.55,81.61,15792.320173066522,56.7657,56.8283,56.7587,56.8005,15792.3202
2010-12-02 14:45:00,81.61,81.75,81.56,81.72,19902.65008112493,56.8005,56.8979,56.7657,56.877,19902.6501
2010-12-02 14:50:00,81.7,81.77,81.68,81.73,8328.826392644673,56.8631,56.9118,56.8492,56.884,8328.8264
2010-12-02 14:55:00,81.74,81.82,81.67,81.68,13737.155219037317,56.8909,56.9466,56.8422,56.8492,13737.1552
2010-12-02 15:00:00,81.67,81.68,81.59,81.62,16873.98593834505,56.8422,56.8492,56.7865,56.8074,16873.9859
2010-12-02 15:05:00,81.62,81.75,81.57,81.73,25959.97836668469,56.8074,56.8979,56.7726,56.884,25959.9784
2010-12-02 15:10:00,81.72,81.78,81.7,81.75,20551.64954029205,56.877,56.9188,56.8631,56.8979,20551.6495
2010-12-02 15:15:00,81.75,81.76,81.68,81.71,19253.65062195781,56.8979,56.9049,56.8492,56.8701,19253.6506
2010-12-02 15:20:00,81.71,81.82,81.7,81.77,20767.98269334776,56.8701,56.9466,56.8631,56.9118,20767.9827
2010-12-02 15:25:00,81.77,81.86,81.77,81.85,21308.81557598702,56.9118,56.9745,56.9118,56.9675,21308.8156
2010-12-02 15:30:00,81.85,81.87,81.79,81.87,50081.12493239589,56.9675,56.9814,56.9257,56.9814,50081.1249
2010-12-02 15:35:00,81.86,81.97,81.77,81.94,23688.480259599783,56.9745,57.051,56.9118,57.0301,23688.4803
2010-12-02 15:40:00,81.94,81.98,81.86,81.87,30394.808004326664,57.0301,57.058,56.9745,56.9814,30394.808
2010-12-02 15:45:00,81.86,81.9,81.82,81.89,24121.146565711195,56.9745,57.0023,56.9466,56.9953,24121.1466
2010-12-02 15:50:00,81.89,81.9,81.8,81.8,30394.808004326664,56.9953,57.0023,56.9327,56.9327,30394.808
2010-12-02 15:55:00,81.8,81.95,81.8,81.92,53434.28880475933,56.9327,57.0371,56.9327,57.0162,53434.2888
2010-12-03 09:30:00,81.49,81.62,81.28,81.37,57760.951865873445,56.7169,56.8074,56.5708,56.6334,57760.9519
2010-12-03 09:35:00,81.33,81.4,81.25,81.28,22282.314764737694,56.6056,56.6543,56.5499,56.5708,22282.3148
2010-12-03 09:40:00,81.27,81.32,81.14,81.18,23472.14710654408,56.5638,56.5986,56.4733,56.5012,23472.1471
2010-12-03 09:45:00,81.19,81.25,80.96,81.23,20227.14981070849,56.5081,56.5499,56.3481,56.536,20227.1498
2010-12-03 09:50:00,81.25,81.3,81.16,81.18,14494.321254732287,56.5499,56.5847,56.4873,56.5012,14494.3213
2010-12-03 09:55:00,81.22,81.22,81.07,81.12,11790.156841535963,56.529,56.529,56.4246,56.4594,11790.1568
2010-12-03 10:00:00,81.08,81.28,81.05,81.14,16549.486208761493,56.4316,56.5708,56.4107,56.4733,16549.4862
2010-12-03 10:05:00,81.13,81.25,81.04,81.04,20659.8161168199,56.4664,56.5499,56.4037,56.4037,20659.8161
2010-12-03 10:10:00,81.04,81.04,80.83,80.9,15575.987020010816,56.4037,56.4037,56.2576,56.3063,15575.987
2010-12-03 10:15:00,80.88,80.89,80.73,80.76,28015.14332071389,56.2924,56.2993,56.188,56.2089,28015.1433
2010-12-03 10:20:00,80.76,80.76,80.55,80.58,26176.3115197404,56.2089,56.2089,56.0627,56.0836,26176.3115
2010-12-03 10:25:00,80.58,80.61,80.52,80.57,9410.4921579232,56.0836,56.1045,56.0418,56.0766,9410.4922
2010-12-03 10:30:00,80.6,80.68,80.6,80.64,21092.48242293132,56.0975,56.1532,56.0975,56.1253,21092.4824
2010-12-03 10:35:00,80.65,80.79,80.59,80.76,33639.80530016225,56.1323,56.2297,56.0905,56.2089,33639.8053
2010-12-03 10:40:00,80.76,80.87,80.76,80.82,12439.156300703082,56.2089,56.2854,56.2089,56.2506,12439.1563
2010-12-03 10:45:00,80.84,80.94,80.81,80.81,12871.822606814494,56.2645,56.3341,56.2437,56.2437,12871.8226
2010-12-03 10:50:00,80.83,80.91,80.83,80.88,13628.988642509465,56.2576,56.3133,56.2576,56.2924,13628.9886
2010-12-03 10:55:00,80.88,81.05,80.88,80.98,12222.823147647376,56.2924,56.4107,56.2924,56.362,12222.8231
2010-12-03 11:00:00,80.99,81.09,80.99,81.02,6273.661438615468,56.3689,56.4385,56.3689,56.3898,6273.6614
2010-12-03 11:05:00,81.0,81.0,80.91,80.91,11249.3239588967,56.3759,56.3759,56.3133,56.3133,11249.324
2010-12-03 11:10:00,80.94,80.96,80.88,80.91,12330.98972417523,56.3341,56.3481,56.2924,56.3133,12330.9897
2010-12-03 11:15:00,80.93,80.97,80.88,80.97,26933.47755543537,56.3272,56.355,56.2924,56.355,26933.4776
2010-12-03 11:20:00,80.97,81.09,80.95,81.01,18712.81773931855,56.355,56.4385,56.3411,56.3829,18712.8177
2010-12-03 11:25:00,81.02,81.04,80.94,80.96,14169.821525148727,56.3898,56.4037,56.3341,56.3481,14169.8215
2010-12-03 11:30:00,80.93,80.95,80.88,80.88,11141.157382368849,56.3272,56.3411,56.2924,56.2924,11141.1574
2010-12-03 11:35:00,80.83,80.87,80.76,80.76,8761.492698756085,56.2576,56.2854,56.2089,56.2089,8761.4927
2010-12-03 11:40:00,80.76,80.8,80.73,80.73,8112.493239588966,56.2089,56.2367,56.188,56.188,8112.4932
2010-12-03 11:45:00,80.74,80.78,80.73,80.76,8328.826392644673,56.1949,56.2228,56.188,56.2089,8328.8264
2010-12-03 11:50:00,80.76,80.76,80.61,80.62,7787.993510005408,56.2089,56.2089,56.1045,56.1114,7787.9935
2010-12-03 11:55:00,80.61,80.64,80.59,80.63,7247.160627366144,56.1045,56.1253,56.0905,56.1184,7247.1606
2010-12-03 12:00:00,80.61,80.71,80.61,80.71,7787.993510005408,56.1045,56.1741,56.1045,56.1741,7787.9935
2010-12-03 12:05:00,80.7,80.72,80.65,80.65,10383.991346673878,56.1671,56.181,56.1323,56.1323,10383.9913
2010-12-03 12:10:00,80.67,80.68,80.65,80.66,6381.828015143321,56.1462,56.1532,56.1323,56.1393,6381.828
2010-12-03 12:15:00,80.66,80.68,80.6,80.68,8004.326663061114,56.1393,56.1532,56.0975,56.1532,8004.3267
2010-12-03 12:20:00,80.68,80.68,80.63,80.68,4975.662520281233,56.1532,56.1532,56.1184,56.1532,4975.6625
2010-12-03 12:25:00,80.67,80.68,80.58,80.63,9410.4921579232,56.1462,56.1532,56.0836,56.1184,9410.4922
2010-12-03 12:30:00,80.63,80.64,80.6,80.63,9085.992428339645,56.1184,56.1253,56.0975,56.1184,9085.9924
2010-12-03 12:35:00,80.61,80.63,80.51,80.59,26068.14494321255,56.1045,56.1184,56.0349,56.0905,26068.1449
2010-12-03 12:40:00,80.6,80.65,80.6,80.63,18820.984315846403,56.0975,56.1323,56.0975,56.1184,18820.9843
2010-12-03 12:45:00,80.63,80.66,80.63,80.63,8328.826392644673,56.1184,56.1393,56.1184,56.1184,8328.8264
2010-12-03 12:50:00,80.63,80.65,80.57,80.63,8220.65981611682,56.1184,56.1323,56.0766,56.1184,8220.6598
2010-12-03 12:55:00,80.6,80.69,80.58,80.67,5949.161709031909,56.0975,56.1601,56.0836,56.1462,5949.1617
2010-12-03 13:00:00,80.66,80.82,80.66,80.81,6489.994591671173,56.1393,56.2506,56.1393,56.2437,6489.9946
2010-12-03 13:05:00,80.82,80.88,80.81,80.83,6381.828015143321,56.2506,56.2924,56.2437,56.2576,6381.828
2010-12-03 13:10:00,80.83,80.88,80.83,80.86,2920.497566252028,56.2576,56.2924,56.2576,56.2785,2920.4976
2010-12-03 13:15:00,80.85,80.87,80.8,80.85,9085.992428339645,56.2715,56.2854,56.2367,56.2715,9085.9924
2010-12-03 13:20:00,80.85,80.91,80.83,80.91,3353.16387236344,56.2715,56.3133,56.2576,56.3133,3353.1639
2010-12-03 13:25:00,80.91,80.93,80.88,80.88,6273.661438615468,56.3133,56.3272,56.2924,56.2924,6273.6614
2010-12-03 13:30:00,80.89,80.89,80.82,80.85,14818.820984315846,56.2993,56.2993,56.2506,56.2715,14818.821
2010-12-03 13:35:00,80.85,80.87,80.76,80.79,7247.160627366144,56.2715,56.2854,56.2089,56.2297,7247.1606
2010-12-03 13:40:00,80.8,80.81,80.75,80.75,5408.328826392644,56.2367,56.2437,56.2019,56.2019,5408.3288
2010-12-03 13:45:00,80.75,80.76,80.67,80.67,7679.826933477555,56.2019,56.2089,56.1462,56.1462,7679.8269
2010-12-03 13:50:00,80.67,80.72,80.67,80.7,6922.660897782585,56.1462,56.181,56.1462,56.1671,6922.6609
2010-12-03 13:55:00,80.7,80.74,80.7,80.74,4651.162790697675,56.1671,56.1949,56.1671,56.1949,4651.1628
2010-12-03 14:00:00,80.76,80.86,80.76,80.83,7355.327203893997,56.2089,56.2785,56.2089,56.2576,7355.3272
2010-12-03 14:05:00,80.82,80.82,80.7,80.73,7247.160627366144,56.2506,56.2506,56.1671,56.188,7247.1606
2010-12-03 14:10:00,80.75,80.78,80.67,80.67,8220.65981611682,56.2019,56.2228,56.1462,56.1462,8220.6598
2010-12-03 14:15:00,80.68,80.69,80.61,80.63,4867.49594375338,56.1532,56.1601,56.1045,56.1184,4867.4959
2010-12-03 14:20:00,80.63,80.63,80.57,80.6,6057.328285559762,56.1184,56.1184,56.0766,56.0975,6057.3283
2010-12-03 14:25:00,80.6,80.6,80.51,80.54,3785.830178474851,56.0975,56.0975,56.0349,56.0557,3785.8302
2010-12-03 14:30:00,80.55,80.63,80.55,80.63,7679.826933477555,56.0627,56.1184,56.0627,56.1184,7679.8269
2010-12-03 14:35:00,80.63,80.68,80.63,80.66,4542.9962141698215,56.1184,56.1532,56.1184,56.1393,4542.9962
2010-12-03 14:40:00,80.66,80.74,80.65,80.73,8545.159545700379,56.1393,56.1949,56.1323,56.188,8545.1595
2010-12-03 14:45:00,80.74,80.76,80.73,80.74,4867.49594375338,56.1949,56.2089,56.188,56.1949,4867.4959
2010-12-03 14:50:00,80.74,80.74,80.67,80.68,6489.994591671173,56.1949,56.1949,56.1462,56.1532,6489.9946
2010-12-03 14:55:00,80.67,80.79,80.67,80.79,8545.159545700379,56.1462,56.2297,56.1462,56.2297,8545.1595
2010-12-03 15:00:00,80.79,80.87,80.76,80.76,11141.157382368849,56.2297,56.2854,56.2089,56.2089,11141.1574
2010-12-03 15:05:00,80.76,80.81,80.76,80.78,8004.326663061114,56.2089,56.2437,56.2089,56.2228,8004.3267
2010-12-03 15:10:00,80.78,80.78,80.69,80.72,8436.992969172525,56.2228,56.2228,56.1601,56.181,8436.993
2010-12-03 15:15:00,80.72,80.77,80.69,80.69,7571.660356949702,56.181,56.2158,56.1601,56.1601,7571.6604
2010-12-03 15:20:00,80.69,80.7,80.63,80.69,9843.158464034614,56.1601,56.1671,56.1184,56.1601,9843.1585
2010-12-03 15:25:00,80.69,80.69,80.62,80.66,8436.992969172525,56.1601,56.1601,56.1114,56.1393,8436.993
2010-12-03 15:30:00,80.67,80.73,80.66,80.73,12763.656030286642,56.1462,56.188,56.1393,56.188,12763.656
2010-12-03 15:35:00,80.73,80.9,80.73,80.88,10924.824229313142,56.188,56.3063,56.188,56.2924,10924.8242
2010-12-03 15:40:00,80.88,80.94,80.83,80.85,24445.64629529475,56.2924,56.3341,56.2576,56.2715,24445.6463
2010-12-03 15:45:00,80.87,81.1,80.87,81.09,33747.9718766901,56.2854,56.4455,56.2854,56.4385,33747.9719
2010-12-03 15:50:00,81.08,81.09,81.02,81.06,25310.978907517576,56.4316,56.4385,56.3898,56.4177,25310.9789
2010-12-03 15:55:00,81.06,81.07,80.96,80.96,70091.94159004868,56.4177,56.4246,56.3481,56.3481,70091.9416
2010-12-06 09:30:00,81.07,81.31,80.83,81.25,24878.312601406164,56.4246,56.5917,56.2576,56.5499,24878.3126
2010-12-06 09:35:00,81.2,81.32,81.13,81.26,9194.159004867495,56.5151,56.5986,56.4664,56.5569,9194.159
2010-12-06 09:40:00,81.24,81.25,81.1,81.11,6057.328285559762,56.5429,56.5499,56.4455,56.4525,6057.3283
2010-12-06 09:45:00,81.03,81.13,81.02,81.04,5949.161709031909,56.3968,56.4664,56.3898,56.4037,5949.1617
2010-12-06 09:50:00,81.06,81.11,80.92,80.93,8328.826392644673,56.4177,56.4525,56.3202,56.3272,8328.8264
2010-12-06 09:55:00,80.94,80.96,80.85,80.87,6273.661438615468,56.3341,56.3481,56.2715,56.2854,6273.6614
2010-12-06 10:00:00,80.89,80.96,80.87,80.94,9518.658734451054,56.2993,56.3481,56.2854,56.3341,9518.6587
2010-12-06 10:05:00,80.94,80.96,80.88,80.88,11357.490535424551,56.3341,56.3481,56.2924,56.2924,11357.4905
2010-12-06 10:10:00,80.89,80.97,80.88,80.93,5516.495402920497,56.2993,56.355,56.2924,56.3272,5516.4954
2010-12-06 10:15:00,80.96,80.97,80.92,80.95,2379.6646836127634,56.3481,56.355,56.3202,56.3411,2379.6647
2010-12-06 10:20:00,80.94,81.1,80.92,81.08,9518.658734451054,56.3341,56.4455,56.3202,56.4316,9518.6587
2010-12-06 10:25:00,81.07,81.18,81.06,81.18,6706.327744726879,56.4246,56.5012,56.4177,56.5012,6706.3277
2010-12-06 10:30:00,81.17,81.22,81.07,81.13,7679.826933477555,56.4942,56.529,56.4246,56.4664,7679.8269
2010-12-06 10:35:00,81.14,81.15,81.08,81.14,3677.6636019469984,56.4733,56.4803,56.4316,56.4733,3677.6636
2010-12-06 10:40:00,81.13,81.16,81.1,81.1,1730.6652244456463,56.4664,56.4873,56.4455,56.4455,1730.6652
2010-12-06 10:45:00,81.09,81.2,81.06,81.16,12871.822606814494,56.4385,56.5151,56.4177,56.4873,12871.8226
2010-12-06 10:50:00,81.17,81.19,81.07,81.1,6273.661438615468,56.4942,56.5081,56.4246,56.4455,6273.6614
2010-12-06 10:55:00,81.05,81.12,81.05,81.12,3677.6636019469984,56.4107,56.4594,56.4107,56.4594,3677.6636
2010-12-06 11:00:00,81.13,81.13,81.11,81.12,3677.6636019469984,56.4664,56.4664,56.4525,56.4594,3677.6636
2010-12-06 11:05:00,81.11,81.2,81.11,81.2,4759.329367225527,56.4525,56.5151,56.4525,56.5151,4759.3294
2010-12-06 11:10:00,81.19,81.25,81.13,81.13,3569.4970254191453,56.5081,56.5499,56.4664,56.4664,3569.497
2010-12-06 11:15:00,81.17,81.19,81.1,81.1,3244.9972958355866,56.4942,56.5081,56.4455,56.4455,3244.9973
2010-12-06 11:20:00,81.09,81.12,81.01,81.01,3244.9972958355866,56.4385,56.4594,56.3829,56.3829,3244.9973
2010-12-06 11:25:00,81.0,81.0,80.93,80.97,4542.9962141698215,56.3759,56.3759,56.3272,56.355,4542.9962
2010-12-06 11:30:00,80.97,80.98,80.87,80.91,8004.326663061114,56.355,56.362,56.2854,56.3133,8004.3267
2010-12-06 11:35:00,80.92,80.94,80.84,80.84,6381.828015143321,56.3202,56.3341,56.2645,56.2645,6381.828
2010-12-06 11:40:00,80.89,80.89,80.85,80.86,3136.830719307734,56.2993,56.2993,56.2715,56.2785,3136.8307
2010-12-06 11:45:00,80.89,80.92,80.84,80.85,15575.987020010816,56.2993,56.3202,56.2645,56.2715,15575.987
2010-12-06 11:50:00,80.87,80.89,80.85,80.88,4002.163331530557,56.2854,56.2993,56.2715,56.2924,4002.1633
2010-12-06 11:55:00,80.86,80.92,80.84,80.89,5300.162249864791,56.2785,56.3202,56.2645,56.2993,5300.1622
2010-12-06 12:00:00,80.92,80.93,80.89,80.92,2704.164413196322,56.3202,56.3272,56.2993,56.3202,2704.1644
2010-12-06 12:05:00,80.92,80.92,80.87,80.88,2379.6646836127634,56.3202,56.3202,56.2854,56.2924,2379.6647
2010-12-06 12:10:00,80.88,80.9,80.82,80.89,5624.66197944835,56.2924,56.3063,56.2506,56.2993,5624.662
2010-12-06 12:15:00,80.89,80.92,80.87,80.89,4542.9962141698215,56.2993,56.3202,56.2854,56.2993,4542.9962
2010-12-06 12:20:00,80.89,80.9,80.85,80.9,12763.656030286642,56.2993,56.3063,56.2715,56.3063,12763.656
2010-12-06 12:25:00,80.89,80.96,80.89,80.91,10275.824770146024,56.2993,56.3481,56.2993,56.3133,10275.8248
2010-12-06 12:30:00,80.94,81.02,80.93,81.01,6165.494862087615,56.3341,56.3898,56.3272,56.3829,6165.4949
2010-12-06 12:35:00,81.02,81.07,81.01,81.06,8436.992969172525,56.3898,56.4246,56.3829,56.4177,8436.993
2010-12-06 12:40:00,81.06,81.06,81.0,81.04,9734.99188750676,56.4177,56.4177,56.3759,56.4037,9734.9919
2010-12-06 12:45:00,81.07,81.09,80.94,80.94,9626.825310978908,56.4246,56.4385,56.3341,56.3341,9626.8253
2010-12-06 12:50:00,80.97,80.98,80.94,80.96,2704.164413196322,56.355,56.362,56.3341,56.3481,2704.1644
2010-12-06 12:55:00,80.94,81.02,80.94,81.02,2812.330989724175,56.3341,56.3898,56.3341,56.3898,2812.331
2010-12-06 13:00:00,81.01,81.09,81.01,81.07,7679.826933477555,56.3829,56.4385,56.3829,56.4246,7679.8269
2010-12-06 13:05:00,81.09,81.1,81.07,81.09,8869.659275283937,56.4385,56.4455,56.4246,56.4385,8869.6593
2010-12-06 13:10:00,81.1,81.12,81.1,81.12,6814.494321254732,56.4455,56.4594,56.4455,56.4594,6814.4943
2010-12-06 13:15:00,81.11,81.12,81.06,81.09,3244.9972958355866,56.4525,56.4594,56.4177,56.4385,3244.9973
2010-12-06 13:20:00,81.06,81.1,81.06,81.09,1189.8323418063817,56.4177,56.4455,56.4177,56.4385,1189.8323
2010-12-06 13:25:00,81.07,81.13,81.07,81.12,865.3326122228232,56.4246,56.4664,56.4246,56.4594,865.3326
2010-12-06 13:30:00,81.12,81.21,81.09,81.15,11898.323418063816,56.4594,56.5221,56.4385,56.4803,11898.3234
2010-12-06 13:35:00,81.15,81.19,81.14,81.19,9626.825310978908,56.4803,56.5081,56.4733,56.5081,9626.8253
2010-12-06 13:40:00,81.19,81.24,81.18,81.24,4542.9962141698215,56.5081,56.5429,56.5012,56.5429,4542.9962
2010-12-06 13:45:00,81.26,81.3,81.26,81.26,7896.160086533261,56.5569,56.5847,56.5569,56.5569,7896.1601
2010-12-06 13:50:00,81.26,81.28,81.23,81.24,5408.328826392644,56.5569,56.5708,56.536,56.5429,5408.3288
2010-12-06 13:55:00,81.24,81.24,81.15,81.18,3028.664142779881,56.5429,56.5429,56.4803,56.5012,3028.6641
2010-12-06 14:00:00,81.18,81.2,81.18,81.18,1838.8318009734992,56.5012,56.5151,56.5012,56.5012,1838.8318
2010-12-06 14:05:00,81.18,81.25,81.17,81.25,3893.996755002704,56.5012,56.5499,56.4942,56.5499,3893.9968
2010-12-06 14:10:00,81.26,81.26,81.25,81.25,1189.8323418063817,56.5569,56.5569,56.5499,56.5499,1189.8323
2010-12-06 14:15:00,81.24,81.24,81.16,81.22,2055.164954029205,56.5429,56.5429,56.4873,56.529,2055.165
2010-12-06 14:20:00,81.22,81.22,81.18,81.18,1081.6657652785289,56.529,56.529,56.5012,56.5012,1081.6658
2010-12-06 14:25:00,81.19,81.19,81.11,81.11,2379.6646836127634,56.5081,56.5081,56.4525,56.4525,2379.6647
2010-12-06 14:30:00,81.11,81.23,81.09,81.23,4218.496484586262,56.4525,56.536,56.4385,56.536,4218.4965
2010-12-06 14:35:00,81.24,81.27,81.21,81.27,4326.663061114115,56.5429,56.5638,56.5221,56.5638,4326.6631
2010-12-06 14:40:00,81.27,81.27,81.22,81.23,1406.1654948620876,56.5638,56.5638,56.529,56.536,1406.1655
2010-12-06 14:45:00,81.23,81.25,81.21,81.22,7463.49378042185,56.536,56.5499,56.5221,56.529,7463.4938
2010-12-06 14:50:00,81.22,81.23,81.12,81.14,9626.825310978908,56.529,56.536,56.4594,56.4733,9626.8253
2010-12-06 14:55:00,81.15,81.21,81.14,81.2,4867.49594375338,56.4803,56.5221,56.4733,56.5151,4867.4959
2010-12-06 15:00:00,81.21,81.25,81.2,81.25,3244.9972958355866,56.5221,56.5499,56.5151,56.5499,3244.9973
2010-12-06 15:05:00,81.25,81.26,81.24,81.24,3461.3304488912927,56.5499,56.5569,56.5429,56.5429,3461.3304
2010-12-06 15:10:00,81.25,81.25,81.18,81.2,3136.830719307734,56.5499,56.5499,56.5012,56.5151,3136.8307
2010-12-06 15:15:00,81.19,81.19,81.14,81.16,1622.4986479177933,56.5081,56.5081,56.4733,56.4873,1622.4986
2010-12-06 15:20:00,81.17,81.18,81.13,81.14,3028.664142779881,56.4942,56.5012,56.4664,56.4733,3028.6641
2010-12-06 15:25:00,81.14,81.15,81.09,81.1,4326.663061114115,56.4733,56.4803,56.4385,56.4455,4326.6631
2010-12-06 15:30:00,81.09,81.14,81.09,81.11,5732.828555976204,56.4385,56.4733,56.4385,56.4525,5732.8286
2010-12-06 15:35:00,81.12,81.13,81.11,81.12,4867.49594375338,56.4594,56.4664,56.4525,56.4594,4867.4959
2010-12-06 15:40:00,81.12,81.12,81.05,81.1,30070.308274743104,56.4594,56.4594,56.4107,56.4455,30070.3083
2010-12-06 15:45:00,81.1,81.1,81.06,81.1,25094.64575446187,56.4455,56.4455,56.4177,56.4455,25094.6458
2010-12-06 15:50:00,81.1,81.1,81.03,81.06,16333.153055705789,56.4455,56.4455,56.3968,56.4177,16333.1531
2010-12-06 15:55:00,81.06,81.08,81.04,81.06,27366.14386154678,56.4177,56.4316,56.4037,56.4177,27366.1439
2010-12-07 09:30:00,81.82,82.33,81.42,81.62,28231.47647376961,56.9466,57.3016,56.6682,56.8074,28231.4765
2010-12-07 09:35:00,81.6,81.61,81.36,81.47,8869.659275283937,56.7935,56.8005,56.6265,56.703,8869.6593
2010-12-07 09:40:00,81.54,81.69,81.49,81.63,7138.994050838291,56.7517,56.8561,56.7169,56.8144,7138.9941
2010-12-07 09:45:00,81.63,81.66,81.49,81.51,10492.15792320173,56.8144,56.8353,56.7169,56.7309,10492.1579
2010-12-07 09:50:00,81.49,81.64,81.48,81.62,10059.491617090318,56.7169,56.8213,56.71,56.8074,10059.4916
2010-12-07 09:55:00,81.62,81.66,81.52,81.52,10275.824770146024,56.8074,56.8353,56.7378,56.7378,10275.8248
2010-12-07 10:00:00,81.49,81.56,81.45,81.54,10275.824770146024,56.7169,56.7657,56.6891,56.7517,10275.8248
2010-12-07 10:05:00,81.52,81.54,81.41,81.41,13628.988642509465,56.7378,56.7517,56.6613,56.6613,13628.9886
2010-12-07 10:10:00,81.42,81.55,81.32,81.52,26392.644672796105,56.6682,56.7587,56.5986,56.7378,26392.6447
2010-12-07 10:15:00,81.51,81.74,81.49,81.72,8436.992969172525,56.7309,56.8909,56.7169,56.877,8436.993
2010-12-07 10:20:00,81.74,81.74,81.6,81.7,7896.160086533261,56.8909,56.8909,56.7935,56.8631,7896.1601
2010-12-07 10:25:00,81.7,81.72,81.59,81.59,10492.15792320173,56.8631,56.877,56.7865,56.7865,10492.1579
2010-12-07 10:30:00,81.61,81.63,81.48,81.56,15684.153596538668,56.8005,56.8144,56.71,56.7657,15684.1536
2010-12-07 10:35:00,81.55,81.72,81.55,81.72,11032.990805840996,56.7587,56.877,56.7587,56.877,11032.9908
2010-12-07 10:40:00,81.69,81.82,81.69,81.79,7463.49378042185,56.8561,56.9466,56.8561,56.9257,7463.4938
2010-12-07 10:45:00,81.76,81.81,81.73,81.74,16657.652785289345,56.9049,56.9397,56.884,56.8909,16657.6528
2010-12-07 10:50:00,81.72,81.74,81.69,81.72,6381.828015143321,56.877,56.8909,56.8561,56.877,6381.828
2010-12-07 10:55:00,81.68,81.73,81.68,81.69,6706.327744726879,56.8492,56.884,56.8492,56.8561,6706.3277
2010-12-07 11:00:00,81.71,81.73,81.58,81.58,13737.155219037317,56.8701,56.884,56.7796,56.7796,13737.1552
2010-12-07 11:05:00,81.56,81.64,81.55,81.61,4651.162790697675,56.7657,56.8213,56.7587,56.8005,4651.1628
2010-12-07 11:10:00,81.65,81.73,81.61,81.69,5516.495402920497,56.8283,56.884,56.8005,56.8561,5516.4954
2010-12-07 11:15:00,81.71,81.73,81.67,81.67,7463.49378042185,56.8701,56.884,56.8422,56.8422,7463.4938
2010-12-07 11:20:00,81.66,81.66,81.61,81.61,4651.162790697675,56.8353,56.8353,56.8005,56.8005,4651.1628
2010-12-07 11:25:00,81.61,81.62,81.43,81.45,8653.32612222823,56.8005,56.8074,56.6752,56.6891,8653.3261
2010-12-07 11:30:00,81.48,81.61,81.48,81.6,2487.8312601406165,56.71,56.8005,56.71,56.7935,2487.8313
2010-12-07 11:35:00,81.58,81.61,81.53,81.59,9410.4921579232,56.7796,56.8005,56.7448,56.7865,9410.4922
2010-12-07 11:40:00,81.6,81.68,81.59,81.67,2487.8312601406165,56.7935,56.8492,56.7865,56.8422,2487.8313
2010-12-07 11:45:00,81.67,81.67,81.5,81.51,2920.497566252028,56.8422,56.8422,56.7239,56.7309,2920.4976
2010-12-07 11:50:00,81.53,81.53,81.48,81.51,3461.3304488912927,56.7448,56.7448,56.71,56.7309,3461.3304
2010-12-07 11:55:00,81.52,81.59,81.51,81.54,2163.3315305570577,56.7378,56.7865,56.7309,56.7517,2163.3315
2010-12-07 12:00:00,81.52,81.58,81.49,81.55,4651.162790697675,56.7378,56.7796,56.7169,56.7587,4651.1628
2010-12-07 12:05:00,81.55,81.56,81.38,81.4,3785.830178474851,56.7587,56.7657,56.6404,56.6543,3785.8302
2010-12-07 12:10:00,81.37,81.44,81.34,81.41,4759.329367225527,56.6334,56.6821,56.6125,56.6613,4759.3294
2010-12-07 12:15:00,81.42,81.46,81.35,81.35,6273.661438615468,56.6682,56.6961,56.6195,56.6195,6273.6614
2010-12-07 12:20:00,81.37,81.49,81.36,81.48,5516.495402920497,56.6334,56.7169,56.6265,56.71,5516.4954
2010-12-07 12:25:00,81.49,81.55,81.48,81.54,7355.327203893997,56.7169,56.7587,56.71,56.7517,7355.3272
2010-12-07 12:30:00,81.55,81.59,81.53,81.59,3677.6636019469984,56.7587,56.7865,56.7448,56.7865,3677.6636
2010-12-07 12:35:00,81.57,81.63,81.55,81.57,1946.998377501352,56.7726,56.8144,56.7587,56.7726,1946.9984
2010-12-07 12:40:00,81.6,81.61,81.56,81.57,2163.3315305570577,56.7935,56.8005,56.7657,56.7726,2163.3315
2010-12-07 12:45:00,81.58,81.58,81.5,81.53,3461.3304488912927,56.7796,56.7796,56.7239,56.7448,3461.3304
2010-12-07 12:50:00,81.55,81.59,81.53,81.58,3028.664142779881,56.7587,56.7865,56.7448,56.7796,3028.6641
2010-12-07 12:55:00,81.61,81.7,81.61,81.7,4975.662520281233,56.8005,56.8631,56.8005,56.8631,4975.6625
2010-12-07 13:00:00,81.67,81.71,81.63,81.69,6273.661438615468,56.8422,56.8701,56.8144,56.8561,6273.6614
2010-12-07 13:05:00,81.67,81.71,81.67,81.69,2271.4981070849108,56.8422,56.8701,56.8422,56.8561,2271.4981
2010-12-07 13:10:00,81.69,81.69,81.57,81.61,4002.163331530557,56.8561,56.8561,56.7726,56.8005,4002.1633
2010-12-07 13:15:00,81.58,81.58,81.5,81.51,3028.664142779881,56.7796,56.7796,56.7239,56.7309,3028.6641
2010-12-07 13:20:00,81.51,81.61,81.5,81.58,3677.6636019469984,56.7309,56.8005,56.7239,56.7796,3677.6636
2010-12-07 13:25:00,81.58,81.71,81.55,81.7,7138.994050838291,56.7796,56.8701,56.7587,56.8631,7138.9941
2010-12-07 13:30:00,81.71,81.71,81.66,81.69,6706.327744726879,56.8701,56.8701,56.8353,56.8561,6706.3277
2010-12-07 13:35:00,81.68,81.7,81.59,81.62,4542.9962141698215,56.8492,56.8631,56.7865,56.8074,4542.9962
2010-12-07 13:40:00,81.63,81.72,81.63,81.71,8004.326663061114,56.8144,56.877,56.8144,56.8701,8004.3267
2010-12-07 13:45:00,81.7,81.75,81.67,81.74,19361.817198485667,56.8631,56.8979,56.8422,56.8909,19361.8172
2010-12-07 13:50:00,81.74,81.75,81.65,81.66,13520.82206598161,56.8909,56.8979,56.8283,56.8353,13520.8221
2010-12-07 13:55:00,81.67,81.77,81.66,81.75,7030.8274743104375,56.8422,56.9118,56.8353,56.8979,7030.8275
2010-12-07 14:00:00,81.74,81.78,81.74,81.74,6814.494321254732,56.8909,56.9188,56.8909,56.8909,6814.4943
2010-12-07 14:05:00,81.74,81.75,81.7,81.73,6598.161168199026,56.8909,56.8979,56.8631,56.884,6598.1612
2010-12-07 14:10:00,81.71,81.72,81.66,81.69,4867.49594375338,56.8701,56.877,56.8353,56.8561,4867.4959
2010-12-07 14:15:00,81.69,81.73,81.69,81.72,7896.160086533261,56.8561,56.884,56.8561,56.877,7896.1601
2010-12-07 14:20:00,81.71,81.74,81.69,81.71,12222.823147647376,56.8701,56.8909,56.8561,56.8701,12222.8231
2010-12-07 14:25:00,81.7,81.74,81.7,81.72,28772.30935640887,56.8631,56.8909,56.8631,56.877,28772.3094
2010-12-07 14:30:00,81.72,81.73,81.71,81.73,12979.989183342346,56.877,56.884,56.8701,56.884,12979.9892
2010-12-07 14:35:00,81.72,81.75,81.68,81.72,24012.979989183343,56.877,56.8979,56.8492,56.877,24012.98
2010-12-07 14:40:00,81.72,81.74,81.68,81.68,8761.492698756085,56.877,56.8909,56.8492,56.8492,8761.4927
2010-12-07 14:45:00,81.67,81.74,81.67,81.69,4326.663061114115,56.8422,56.8909,56.8422,56.8561,4326.6631
2010-12-07 14:50:00,81.69,81.69,81.52,81.56,8545.159545700379,56.8561,56.8561,56.7378,56.7657,8545.1595
2010-12-07 14:55:00,81.57,81.6,81.27,81.27,17847.485127095726,56.7726,56.7935,56.5638,56.5638,17847.4851
2010-12-07 15:00:00,81.3,81.38,81.25,81.25,8761.492698756085,56.5847,56.6404,56.5499,56.5499,8761.4927
2010-12-07 15:05:00,81.25,81.46,81.23,81.39,12006.489994591671,56.5499,56.6961,56.536,56.6473,12006.49
2010-12-07 15:10:00,81.37,81.42,81.28,81.32,12547.322877230936,56.6334,56.6682,56.5708,56.5986,12547.3229
2010-12-07 15:15:00,81.28,81.35,81.12,81.22,10383.991346673878,56.5708,56.6195,56.4594,56.529,10383.9913
2010-12-07 15:20:00,81.25,81.25,81.07,81.16,12871.822606814494,56.5499,56.5499,56.4246,56.4873,12871.8226
2010-12-07 15:25:00,81.15,81.31,81.09,81.29,11898.323418063816,56.4803,56.5917,56.4385,56.5777,11898.3234
2010-12-07 15:30:00,81.3,81.32,81.19,81.21,13737.155219037317,56.5847,56.5986,56.5081,56.5221,13737.1552
2010-12-07 15:35:00,81.21,81.24,81.04,81.21,35045.97079502434,56.5221,56.5429,56.4037,56.5221,35045.9708
2010-12-07 15:40:00,81.17,81.2,80.99,81.01,30070.308274743104,56.4942,56.5151,56.3689,56.3829,30070.3083
2010-12-07 15:45:00,80.98,81.05,80.88,81.04,34829.63764196863,56.362,56.4107,56.2924,56.4037,34829.6376
2010-12-07 15:50:00,81.03,81.1,80.94,81.01,36127.63656030287,56.3968,56.4455,56.3341,56.3829,36127.6366
2010-12-07 15:55:00,81.02,81.03,80.89,80.97,51054.62412114657,56.3898,56.3968,56.2993,56.355,51054.6241
2010-12-08 09:30:00,80.91,81.12,80.71,81.12,14818.820984315846,56.3133,56.4594,56.1741,56.4594,14818.821
2010-12-08 09:35:00,81.1,81.18,80.99,81.0,6814.494321254732,56.4455,56.5012,56.3689,56.3759,6814.4943
2010-12-08 09:40:00,81.0,81.12,80.84,80.95,22606.814494321254,56.3759,56.4594,56.2645,56.3411,22606.8145
2010-12-08 09:45:00,80.94,80.95,80.71,80.76,17847.485127095726,56.3341,56.3411,56.1741,56.2089,17847.4851
2010-12-08 09:50:00,80.76,80.82,80.71,80.71,10059.491617090318,56.2089,56.2506,56.1741,56.1741,10059.4916
2010-12-08 09:55:00,80.78,80.78,80.53,80.73,10600.324499729582,56.2228,56.2228,56.0488,56.188,10600.3245
2010-12-08 10:00:00,80.73,80.75,80.68,80.7,4434.8296376419685,56.188,56.2019,56.1532,56.1671,4434.8296
2010-12-08 10:05:00,80.7,80.7,80.6,80.69,10600.324499729582,56.1671,56.1671,56.0975,56.1601,10600.3245
2010-12-08 10:10:00,80.67,80.67,80.41,80.49,8653.32612222823,56.1462,56.1462,55.9653,56.0209,8653.3261
2010-12-08 10:15:00,80.51,80.61,80.36,80.36,6598.161168199026,56.0349,56.1045,55.9305,55.9305,6598.1612
2010-12-08 10:20:00,80.39,80.39,80.2,80.34,12979.989183342346,55.9513,55.9513,55.8191,55.9165,12979.9892
2010-12-08 10:25:00,80.31,80.33,80.18,80.2,25202.812330989724,55.8957,55.9096,55.8052,55.8191,25202.8123
2010-12-08 10:30:00,80.2,80.2,80.09,80.14,25635.478637101136,55.8191,55.8191,55.7425,55.7773,25635.4786
2010-12-08 10:35:00,80.14,80.14,79.96,79.98,9626.825310978908,55.7773,55.7773,55.6521,55.666,9626.8253
2010-12-08 10:40:00,79.96,79.98,79.84,79.94,14818.820984315846,55.6521,55.666,55.5685,55.6381,14818.821
2010-12-08 10:45:00,79.93,79.97,79.81,79.81,11573.82368848026,55.6312,55.659,55.5477,55.5477,11573.8237
2010-12-08 10:50:00,79.81,79.98,79.78,79.98,12114.656571119524,55.5477,55.666,55.5268,55.666,12114.6566
2010-12-08 10:55:00,79.97,79.99,79.89,79.93,8545.159545700379,55.659,55.6729,55.6033,55.6312,8545.1595
2010-12-08 11:00:00,79.93,80.01,79.9,80.01,10924.824229313142,55.6312,55.6869,55.6103,55.6869,10924.8242
2010-12-08 11:05:00,80.03,80.16,80.03,80.14,15900.486749594374,55.7008,55.7913,55.7008,55.7773,15900.4867
2010-12-08 11:10:00,80.14,80.24,80.11,80.24,18496.484586262843,55.7773,55.8469,55.7565,55.8469,18496.4846
2010-12-08 11:15:00,80.22,80.31,80.18,80.19,9518.658734451054,55.833,55.8957,55.8052,55.8121,9518.6587
2010-12-08 11:20:00,80.19,80.19,80.09,80.16,16116.81990265008,55.8121,55.8121,55.7425,55.7913,16116.8199
2010-12-08 11:25:00,80.14,80.17,80.11,80.11,3893.996755002704,55.7773,55.7982,55.7565,55.7565,3893.9968
2010-12-08 11:30:00,80.13,80.13,79.99,80.02,11573.82368848026,55.7704,55.7704,55.6729,55.6938,11573.8237
2010-12-08 11:35:00,80.04,80.06,80.0,80.0,9951.325040562466,55.7077,55.7217,55.6799,55.6799,9951.325
2010-12-08 11:40:00,79.99,80.18,79.99,80.14,8977.82585181179,55.6729,55.8052,55.6729,55.7773,8977.8259
2010-12-08 11:45:00,80.14,80.27,80.14,80.27,10059.491617090318,55.7773,55.8678,55.7773,55.8678,10059.4916
2010-12-08 11:50:00,80.28,80.44,80.27,80.32,7571.660356949702,55.8748,55.9861,55.8678,55.9026,7571.6604
2010-12-08 11:55:00,80.32,80.36,80.26,80.3,16549.486208761493,55.9026,55.9305,55.8609,55.8887,16549.4862
2010-12-08 12:00:00,80.31,80.34,80.3,80.34,3244.9972958355866,55.8957,55.9165,55.8887,55.9165,3244.9973
2010-12-08 12:05:00,80.33,80.34,80.17,80.17,8328.826392644673,55.9096,55.9165,55.7982,55.7982,8328.8264
2010-12-08 12:10:00,80.17,80.25,80.17,80.22,5083.829096809086,55.7982,55.8539,55.7982,55.833,5083.8291
2010-12-08 12:15:00,80.2,80.2,80.05,80.07,6598.161168199026,55.8191,55.8191,55.7147,55.7286,6598.1612
2010-12-08 12:20:00,80.05,80.08,80.02,80.03,5624.66197944835,55.7147,55.7356,55.6938,55.7008,5624.662
2010-12-08 12:25:00,80.02,80.02,79.92,79.92,13412.655489453758,55.6938,55.6938,55.6242,55.6242,13412.6555
2010-12-08 12:30:00,79.92,79.96,79.9,79.96,9734.99188750676,55.6242,55.6521,55.6103,55.6521,9734.9919
2010-12-08 12:35:00,79.97,80.02,79.94,80.02,4326.663061114115,55.659,55.6938,55.6381,55.6938,4326.6631
2010-12-08 12:40:00,80.0,80.03,79.99,80.02,1730.6652244456463,55.6799,55.7008,55.6729,55.6938,1730.6652
2010-12-08 12:45:00,80.04,80.04,79.87,79.87,4867.49594375338,55.7077,55.7077,55.5894,55.5894,4867.4959
2010-12-08 12:50:00,79.87,79.88,79.68,79.68,12114.656571119524,55.5894,55.5964,55.4572,55.4572,12114.6566
2010-12-08 12:55:00,79.68,79.75,79.68,79.75,2920.497566252028,55.4572,55.5059,55.4572,55.5059,2920.4976
2010-12-08 13:00:00,79.75,79.97,79.75,79.97,6598.161168199026,55.5059,55.659,55.5059,55.659,6598.1612
2010-12-08 13:05:00,79.98,80.04,79.94,80.03,6057.328285559762,55.666,55.7077,55.6381,55.7008,6057.3283
2010-12-08 13:10:00,80.05,80.14,80.05,80.12,3893.996755002704,55.7147,55.7773,55.7147,55.7634,3893.9968
2010-12-08 13:15:00,80.11,80.14,80.03,80.03,6706.327744726879,55.7565,55.7773,55.7008,55.7008,6706.3277
2010-12-08 13:20:00,80.03,80.03,80.0,80.02,4542.9962141698215,55.7008,55.7008,55.6799,55.6938,4542.9962
2010-12-08 13:25:00,80.01,80.02,79.99,80.01,4434.8296376419685,55.6869,55.6938,55.6729,55.6869,4434.8296
2010-12-08 13:30:00,80.0,80.08,80.0,80.06,13628.988642509465,55.6799,55.7356,55.6799,55.7217,13628.9886
2010-12-08 13:35:00,80.06,80.06,79.99,80.0,15251.487290427258,55.7217,55.7217,55.6729,55.6799,15251.4873
2010-12-08 13:40:00,80.03,80.08,79.99,80.01,14602.48783126014,55.7008,55.7356,55.6729,55.6869,14602.4878
2010-12-08 13:45:00,79.99,80.04,79.99,80.02,4326.663061114115,55.6729,55.7077,55.6729,55.6938,4326.6631
2010-12-08 13:50:00,80.02,80.06,80.02,80.05,6489.994591671173,55.6938,55.7217,55.6938,55.7147,6489.9946
2010-12-08 13:55:00,80.06,80.11,80.06,80.11,7247.160627366144,55.7217,55.7565,55.7217,55.7565,7247.1606
2010-12-08 14:00:00,80.09,80.11,80.07,80.1,4326.663061114115,55.7425,55.7565,55.7286,55.7495,4326.6631
2010-12-08 14:05:00,80.08,80.1,80.01,80.08,5191.995673336939,55.7356,55.7495,55.6869,55.7356,5191.9957
2010-12-08 14:10:00,80.08,80.13,80.08,80.13,5840.995132504056,55.7356,55.7704,55.7356,55.7704,5840.9951
2010-12-08 14:15:00,80.13,80.18,80.13,80.18,10600.324499729582,55.7704,55.8052,55.7704,55.8052,10600.3245
2010-12-08 14:20:00,80.18,80.21,80.16,80.16,7896.160086533261,55.8052,55.8261,55.7913,55.7913,7896.1601
2010-12-08 14:25:00,80.18,80.2,80.16,80.18,4651.162790697675,55.8052,55.8191,55.7913,55.8052,4651.1628
2010-12-08 14:30:00,80.19,80.28,80.18,80.26,16657.652785289345,55.8121,55.8748,55.8052,55.8609,16657.6528
2010-12-08 14:35:00,80.27,80.33,80.27,80.33,7571.660356949702,55.8678,55.9096,55.8678,55.9096,7571.6604
2010-12-08 14:40:00,80.32,80.42,80.32,80.39,8761.492698756085,55.9026,55.9722,55.9026,55.9513,8761.4927
2010-12-08 14:45:00,80.39,80.4,80.22,80.34,10492.15792320173,55.9513,55.9583,55.833,55.9165,10492.1579
2010-12-08 14:50:00,80.33,80.34,80.29,80.31,5083.829096809086,55.9096,55.9165,55.8817,55.8957,5083.8291
2010-12-08 14:55:00,80.35,80.35,80.28,80.3,8436.992969172525,55.9235,55.9235,55.8748,55.8887,8436.993
2010-12-08 15:00:00,80.29,80.39,80.26,80.34,8328.826392644673,55.8817,55.9513,55.8609,55.9165,8328.8264
2010-12-08 15:05:00,80.32,80.39,80.31,80.36,11249.3239588967,55.9026,55.9513,55.8957,55.9305,11249.324
2010-12-08 15:10:00,80.36,80.36,80.27,80.34,11032.990805840996,55.9305,55.9305,55.8678,55.9165,11032.9908
2010-12-08 15:15:00,80.35,80.35,80.27,80.27,5083.829096809086,55.9235,55.9235,55.8678,55.8678,5083.8291
2010-12-08 15:20:00,80.27,80.37,80.25,80.37,7463.49378042185,55.8678,55.9374,55.8539,55.9374,7463.4938
2010-12-08 15:25:00,80.36,80.37,80.3,80.3,7138.994050838291,55.9305,55.9374,55.8887,55.8887,7138.9941
2010-12-08 15:30:00,80.28,80.37,80.24,80.36,7355.327203893997,55.8748,55.9374,55.8469,55.9305,7355.3272
2010-12-08 15:35:00,80.38,80.4,80.36,80.38,10600.324499729582,55.9444,55.9583,55.9305,55.9444,10600.3245
2010-12-08 15:40:00,80.38,80.42,80.35,80.38,22931.31422390481,55.9444,55.9722,55.9235,55.9444,22931.3142
2010-12-08 15:45:00,80.38,80.49,80.37,80.46,28447.80962682531,55.9444,56.0209,55.9374,56.0001,28447.8096
2010-12-08 15:50:00,80.46,80.49,80.43,80.47,14494.321254732287,56.0001,56.0209,55.9792,56.007,14494.3213
2010-12-08 15:55:00,80.49,80.54,80.44,80.46,45538.128718226064,56.0209,56.0557,55.9861,56.0001,45538.1287
2010-12-09 09:30:00,80.88,81.11,80.54,80.54,19361.817198485667,56.2924,56.4525,56.0557,56.0557,19361.8172
2010-12-09 09:35:00,80.51,80.53,80.28,80.31,8328.826392644673,56.0349,56.0488,55.8748,55.8957,8328.8264
2010-12-09 09:40:00,80.35,80.45,80.29,80.3,5300.162249864791,55.9235,55.9931,55.8817,55.8887,5300.1622
2010-12-09 09:45:00,80.27,80.47,80.27,80.27,6706.327744726879,55.8678,56.007,55.8678,55.8678,6706.3277
2010-12-09 09:50:00,80.3,80.58,80.29,80.51,10383.991346673878,55.8887,56.0836,55.8817,56.0349,10383.9913
2010-12-09 09:55:00,80.51,80.51,80.41,80.46,3569.4970254191453,56.0349,56.0349,55.9653,56.0001,3569.497
2010-12-09 10:00:00,80.47,80.48,80.3,80.3,6598.161168199026,56.007,56.014,55.8887,55.8887,6598.1612
2010-12-09 10:05:00,80.31,80.41,80.27,80.28,13304.488912925906,55.8957,55.9653,55.8678,55.8748,13304.4889
2010-12-09 10:10:00,80.28,80.28,80.0,80.03,7787.993510005408,55.8748,55.8748,55.6799,55.7008,7787.9935
2010-12-09 10:15:00,80.1,80.16,80.05,80.05,5408.328826392644,55.7495,55.7913,55.7147,55.7147,5408.3288
2010-12-09 10:20:00,80.04,80.09,79.95,80.06,5300.162249864791,55.7077,55.7425,55.6451,55.7217,5300.1622
2010-12-09 10:25:00,80.06,80.09,79.98,80.09,2163.3315305570577,55.7217,55.7425,55.666,55.7425,2163.3315
2010-12-09 10:30:00,80.08,80.25,80.08,80.13,9194.159004867495,55.7356,55.8539,55.7356,55.7704,9194.159
2010-12-09 10:35:00,80.14,80.16,80.07,80.07,4867.49594375338,55.7773,55.7913,55.7286,55.7286,4867.4959
2010-12-09 10:40:00,80.05,80.07,79.97,80.0,45970.79502433748,55.7147,55.7286,55.659,55.6799,45970.795
2010-12-09 10:45:00,79.99,80.06,79.94,79.94,15035.154137371552,55.6729,55.7217,55.6381,55.6381,15035.1541
2010-12-09 10:50:00,79.96,79.98,79.86,79.94,23039.480800432662,55.6521,55.666,55.5825,55.6381,23039.4808
2010-12-09 10:55:00,79.93,79.93,79.83,79.93,8977.82585181179,55.6312,55.6312,55.5616,55.6312,8977.8259
2010-12-09 11:00:00,79.9,79.95,79.87,79.94,29637.64196863169,55.6103,55.6451,55.5894,55.6381,29637.642
2010-12-09 11:05:00,79.92,79.99,79.9,79.94,12222.823147647376,55.6242,55.6729,55.6103,55.6381,12222.8231
2010-12-09 11:10:00,79.98,80.01,79.87,79.9,25310.978907517576,55.666,55.6869,55.5894,55.6103,25310.9789
2010-12-09 11:15:00,79.9,79.91,79.85,79.86,11790.156841535963,55.6103,55.6173,55.5755,55.5825,11790.1568
2010-12-09 11:20:00,79.8,79.84,79.8,79.82,11573.82368848026,55.5407,55.5685,55.5407,55.5546,11573.8237
2010-12-09 11:25:00,79.82,79.86,79.78,79.79,13088.1557598702,55.5546,55.5825,55.5268,55.5337,13088.1558
2010-12-09 11:30:00,79.78,79.85,79.74,79.77,17414.818820984314,55.5268,55.5755,55.4989,55.5198,17414.8188
2010-12-09 11:35:00,79.77,79.79,79.77,79.79,7896.160086533261,55.5198,55.5337,55.5198,55.5337,7896.1601
2010-12-09 11:40:00,79.78,79.8,79.72,79.75,7679.826933477555,55.5268,55.5407,55.485,55.5059,7679.8269
2010-12-09 11:45:00,79.69,79.74,79.65,79.7,3569.4970254191453,55.4641,55.4989,55.4363,55.4711,3569.497
2010-12-09 11:50:00,79.71,79.76,79.7,79.75,3569.4970254191453,55.4781,55.5129,55.4711,55.5059,3569.497
2010-12-09 11:55:00,79.75,79.79,79.73,79.78,3677.6636019469984,55.5059,55.5337,55.492,55.5268,3677.6636
2010-12-09 12:00:00,79.75,79.86,79.75,79.86,5300.162249864791,55.5059,55.5825,55.5059,55.5825,5300.1622
2010-12-09 12:05:00,79.87,79.91,79.87,79.9,5840.995132504056,55.5894,55.6173,55.5894,55.6103,5840.9951
2010-12-09 12:10:00,79.88,79.91,79.83,79.9,6489.994591671173,55.5964,55.6173,55.5616,55.6103,6489.9946
2010-12-09 12:15:00,79.89,79.89,79.86,79.87,3677.6636019469984,55.6033,55.6033,55.5825,55.5894,3677.6636
2010-12-09 12:20:00,79.88,79.88,79.78,79.79,4542.9962141698215,55.5964,55.5964,55.5268,55.5337,4542.9962
2010-12-09 12:25:00,79.79,79.82,79.77,79.82,3353.16387236344,55.5337,55.5546,55.5198,55.5546,3353.1639
2010-12-09 12:30:00,79.81,79.9,79.8,79.9,2379.6646836127634,55.5477,55.6103,55.5407,55.6103,2379.6647
2010-12-09 12:35:00,79.9,79.9,79.82,79.83,2812.330989724175,55.6103,55.6103,55.5546,55.5616,2812.331
2010-12-09 12:40:00,79.86,79.93,79.86,79.93,2487.8312601406165,55.5825,55.6312,55.5825,55.6312,2487.8313
2010-12-09 12:45:00,79.92,80.02,79.91,80.01,4759.329367225527,55.6242,55.6938,55.6173,55.6869,4759.3294
2010-12-09 12:50:00,80.01,80.03,80.0,80.03,6057.328285559762,55.6869,55.7008,55.6799,55.7008,6057.3283
2010-12-09 12:55:00,80.02,80.03,79.95,79.96,2704.164413196322,55.6938,55.7008,55.6451,55.6521,2704.1644
2010-12-09 13:00:00,79.97,80.04,79.92,79.94,13737.155219037317,55.659,55.7077,55.6242,55.6381,13737.1552
2010-12-09 13:05:00,79.97,80.03,79.97,80.02,8653.32612222823,55.659,55.7008,55.659,55.6938,8653.3261
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 13:15:00,79.63,79.63,79.63,79.63,0.0,55.4224,55.4224,55.4224,55.4224,0.0
2010-12-09 13:20:00,79.63,79.63,79.63,79.63,0.0,55.4224,55.4224,55.4224,55.4224,0.0
2010-12-09 13:25:00,79.63,79.63,79.63,79.63,0.0,55.4224,55.4224,55.4224,55.4224,0.0
2010-12-09 13:30:00,79.63,79.63,79.63,79.63,0.0,55.4224,55.4224,55.4224,55.4224,0.0
2010-12-09 13:35:00,79.54,81.99,79.53,81.99,244240.12979989185,55.3597,57.0649,55.3528,57.0649,244240.1298
2010-12-09 13:40:00,81.99,82.64,81.74,82.57,721795.5651703624,57.0649,57.5173,56.8909,57.4686,721795.5652
2010-12-09 13:45:00,82.6,82.98,82.23,82.97,268469.44294213085,57.4895,57.754,57.232,57.747,268469.4429
2010-12-09 13:50:00,82.96,83.13,82.28,82.4,209951.3250405625,57.7401,57.8584,57.2668,57.3503,209951.325
2010-12-09 13:55:00,82.35,82.43,81.98,82.11,122985.39751216874,57.3155,57.3712,57.058,57.1485,122985.3975
2010-12-09 14:00:00,82.11,82.14,81.74,81.85,125148.7290427258,57.1485,57.1693,56.8909,56.9675,125148.729
2010-12-09 14:05:00,81.84,81.97,81.81,81.86,67928.61005949162,56.9605,57.051,56.9397,56.9745,67928.6101
2010-12-09 14:10:00,81.86,82.0,81.86,81.96,59491.61709031909,56.9745,57.0719,56.9745,57.0441,59491.6171
2010-12-09 14:15:00,81.96,81.96,81.87,81.88,31151.974040021632,57.0441,57.0441,56.9814,56.9884,31151.974
2010-12-09 14:20:00,81.88,81.96,81.72,81.86,100378.58301784749,56.9884,57.0441,56.877,56.9745,100378.583
2010-12-09 14:25:00,81.86,81.93,81.82,81.9,24770.14602487831,56.9745,57.0232,56.9466,57.0023,24770.146
2010-12-09 14:30:00,81.88,81.9,81.73,81.82,68469.44294213087,56.9884,57.0023,56.884,56.9466,68469.4429
2010-12-09 14:35:00,81.8,81.8,81.61,81.66,32774.47268793943,56.9327,56.9327,56.8005,56.8353,32774.4727
2010-12-09 14:40:00,81.62,81.66,81.47,81.52,54732.28772309356,56.8074,56.8353,56.703,56.7378,54732.2877
2010-12-09 14:45:00,81.49,81.59,81.33,81.37,52244.45646295295,56.7169,56.7865,56.6056,56.6334,52244.4565
2010-12-09 14:50:00,81.36,81.39,81.25,81.3,49107.625743645214,56.6265,56.6473,56.5499,56.5847,49107.6257
2010-12-09 14:55:00,81.3,81.49,81.3,81.38,36127.63656030287,56.5847,56.7169,56.5847,56.6404,36127.6366
2010-12-09 15:00:00,81.39,81.49,81.31,81.38,32774.47268793943,56.6473,56.7169,56.5917,56.6404,32774.4727
2010-12-09 15:05:00,81.4,81.41,81.31,81.37,22606.814494321254,56.6543,56.6613,56.5917,56.6334,22606.8145
2010-12-09 15:10:00,81.37,81.38,81.36,81.37,25419.145484045428,56.6334,56.6404,56.6265,56.6334,25419.1455
2010-12-09 15:15:00,81.37,81.39,81.34,81.37,30502.97458085452,56.6334,56.6473,56.6125,56.6334,30502.9746
2010-12-09 15:20:00,81.37,81.58,81.37,81.54,50621.95781503515,56.6334,56.7796,56.6334,56.7517,50621.9578
2010-12-09 15:25:00,81.54,81.82,81.52,81.77,35911.30340724716,56.7517,56.9466,56.7378,56.9118,35911.3034
2010-12-09 15:30:00,81.77,81.82,81.74,81.82,46836.127636560304,56.9118,56.9466,56.8909,56.9466,46836.1276
2010-12-09 15:35:00,81.82,81.82,81.76,81.82,49756.62520281233,56.9466,56.9466,56.9049,56.9466,49756.6252
2010-12-09 15:40:00,81.82,81.89,81.8,81.88,108707.40941049215,56.9466,56.9953,56.9327,56.9884,108707.4094
2010-12-09 15:45:00,81.89,81.91,81.82,81.86,98756.08436992968,56.9953,57.0093,56.9466,56.9745,98756.0844
2010-12-09 15:50:00,81.86,82.01,81.86,81.98,102650.0811249324,56.9745,57.0789,56.9745,57.058,102650.0811
2010-12-09 15:55:00,81.98,82.1,81.96,82.03,122228.23147647375,57.058,57.1415,57.0441,57.0928,122228.2315
2010-12-10 09:30:00,82.38,82.74,81.75,82.08,19469.98377501352,57.3364,57.5869,56.8979,57.1276,19469.9838
2010-12-10 09:35:00,82.09,82.39,81.96,82.19,39697.13358572201,57.1345,57.3433,57.0441,57.2041,39697.1336
2010-12-10 09:40:00,82.19,82.2,81.85,81.93,12763.656030286642,57.2041,57.2111,56.9675,57.0232,12763.656
2010-12-10 09:45:00,81.93,82.26,81.92,82.15,31043.80746349378,57.0232,57.2529,57.0162,57.1763,31043.8075
2010-12-10 09:50:00,82.2,82.2,82.09,82.19,16116.81990265008,57.2111,57.2111,57.1345,57.2041,16116.8199
2010-12-10 09:55:00,82.18,82.4,82.18,82.27,14169.821525148727,57.1972,57.3503,57.1972,57.2598,14169.8215
2010-12-10 10:00:00,82.28,82.31,81.98,82.1,21741.48188209843,57.2668,57.2877,57.058,57.1415,21741.4819
2010-12-10 10:05:00,82.1,82.16,82.1,82.1,12979.989183342346,57.1415,57.1833,57.1415,57.1415,12979.9892
2010-12-10 10:10:00,82.12,82.12,81.97,82.1,22174.14818820984,57.1554,57.1554,57.051,57.1415,22174.1482
2010-12-10 10:15:00,82.13,82.13,82.04,82.1,12006.489994591671,57.1624,57.1624,57.0997,57.1415,12006.49
2010-12-10 10:20:00,82.1,82.14,82.07,82.07,12763.656030286642,57.1415,57.1693,57.1206,57.1206,12763.656
2010-12-10 10:25:00,82.05,82.1,82.0,82.04,15792.320173066522,57.1067,57.1415,57.0719,57.0997,15792.3202
2010-12-10 10:30:00,82.08,82.08,82.0,82.0,20443.4829637642,57.1276,57.1276,57.0719,57.0719,20443.483
2010-12-10 10:35:00,82.0,82.01,81.7,81.7,29421.308815575987,57.0719,57.0789,56.8631,56.8631,29421.3088
2010-12-10 10:40:00,81.73,81.85,81.66,81.85,20659.8161168199,56.884,56.9675,56.8353,56.9675,20659.8161
2010-12-10 10:45:00,81.86,81.93,81.84,81.91,20984.31584640346,56.9745,57.0232,56.9605,57.0093,20984.3158
2010-12-10 10:50:00,81.92,82.0,81.92,81.97,19686.316928069227,57.0162,57.0719,57.0162,57.051,19686.3169
2010-12-10 10:55:00,81.98,82.11,81.97,82.11,17739.318550567874,57.058,57.1485,57.051,57.1485,17739.3186
2010-12-10 11:00:00,82.11,82.11,82.03,82.07,17739.318550567874,57.1485,57.1485,57.0928,57.1206,17739.3186
2010-12-10 11:05:00,82.08,82.15,82.06,82.12,24770.14602487831,57.1276,57.1763,57.1137,57.1554,24770.146
2010-12-10 11:10:00,82.12,82.22,82.1,82.16,88047.59329367225,57.1554,57.225,57.1415,57.1833,88047.5933
2010-12-10 11:15:00,82.17,82.22,82.12,82.12,24553.812871822607,57.1902,57.225,57.1554,57.1554,24553.8129
2010-12-10 11:20:00,82.14,82.18,82.12,82.15,27906.97674418605,57.1693,57.1972,57.1554,57.1763,27906.9767
2010-12-10 11:25:00,82.14,82.17,82.1,82.1,12330.98972417523,57.1693,57.1902,57.1415,57.1415,12330.9897
2010-12-10 11:30:00,82.1,82.11,82.05,82.05,19902.65008112493,57.1415,57.1485,57.1067,57.1067,19902.6501
2010-12-10 11:35:00,82.05,82.09,81.96,82.09,22174.14818820984,57.1067,57.1345,57.0441,57.1345,22174.1482
2010-12-10 11:40:00,82.09,82.11,82.06,82.07,15359.65386695511,57.1345,57.1485,57.1137,57.1206,15359.6539
2010-12-10 11:45:00,82.07,82.17,82.07,82.15,12655.489453758788,57.1206,57.1902,57.1206,57.1763,12655.4895
2010-12-10 11:50:00,82.17,82.29,82.15,82.25,19902.65008112493,57.1902,57.2737,57.1763,57.2459,19902.6501
2010-12-10 11:55:00,82.27,82.31,82.24,82.28,35694.97025419145,57.2598,57.2877,57.2389,57.2668,35694.9703
2010-12-10 12:00:00,82.28,82.31,82.26,82.27,24121.146565711195,57.2668,57.2877,57.2529,57.2598,24121.1466
2010-12-10 12:05:00,82.27,82.35,82.18,82.29,53001.62249864792,57.2598,57.3155,57.1972,57.2737,53001.6225
2010-12-10 12:10:00,82.3,82.37,82.24,82.25,28988.64250946457,57.2807,57.3294,57.2389,57.2459,28988.6425
2010-12-10 12:15:00,82.25,82.27,82.17,82.19,19794.48350459708,57.2459,57.2598,57.1902,57.2041,19794.4835
2010-12-10 12:20:00,82.19,82.22,82.11,82.13,20551.64954029205,57.2041,57.225,57.1485,57.1624,20551.6495
2010-12-10 12:25:00,82.13,82.34,82.12,82.3,37966.46836127636,57.1624,57.3085,57.1554,57.2807,37966.4684
2010-12-10 12:30:00,82.3,82.32,82.23,82.23,26068.14494321255,57.2807,57.2946,57.232,57.232,26068.1449
2010-12-10 12:35:00,82.23,82.25,82.17,82.2,24770.14602487831,57.232,57.2459,57.1902,57.2111,24770.146
2010-12-10 12:40:00,82.2,82.26,82.16,82.18,31260.140616549485,57.2111,57.2529,57.1833,57.1972,31260.1406
2010-12-10 12:45:00,82.17,82.26,82.13,82.21,29853.9751216874,57.1902,57.2529,57.1624,57.2181,29853.9751
2010-12-10 12:50:00,82.21,82.21,82.12,82.13,8004.326663061114,57.2181,57.2181,57.1554,57.1624,8004.3267
2010-12-10 12:55:00,82.13,82.19,82.1,82.19,9518.658734451054,57.1624,57.2041,57.1415,57.2041,9518.6587
2010-12-10 13:00:00,82.19,82.27,82.18,82.24,9951.325040562466,57.2041,57.2598,57.1972,57.2389,9951.325
2010-12-10 13:05:00,82.24,82.3,82.23,82.28,12222.823147647376,57.2389,57.2807,57.232,57.2668,12222.8231
2010-12-10 13:10:00,82.28,82.31,82.26,82.28,13628.988642509465,57.2668,57.2877,57.2529,57.2668,13628.9886
2010-12-10 13:15:00,82.28,82.31,82.25,82.25,15251.487290427258,57.2668,57.2877,57.2459,57.2459,15251.4873
2010-12-10 13:20:00,82.25,82.29,82.21,82.23,11357.490535424551,57.2459,57.2737,57.2181,57.232,11357.4905
2010-12-10 13:25:00,82.23,82.23,82.19,82.23,11032.990805840996,57.232,57.232,57.2041,57.232,11032.9908
2010-12-10 13:30:00,82.22,82.3,82.22,82.28,7030.8274743104375,57.225,57.2807,57.225,57.2668,7030.8275
2010-12-10 13:35:00,82.3,82.3,82.23,82.24,13412.655489453758,57.2807,57.2807,57.232,57.2389,13412.6555
2010-12-10 13:40:00,82.24,82.25,82.21,82.25,9951.325040562466,57.2389,57.2459,57.2181,57.2459,9951.325
2010-12-10 13:45:00,82.23,82.25,82.23,82.25,7247.160627366144,57.232,57.2459,57.232,57.2459,7247.1606
2010-12-10 13:50:00,82.25,82.29,82.24,82.26,10708.491076257436,57.2459,57.2737,57.2389,57.2529,10708.4911
2010-12-10 13:55:00,82.26,82.32,82.23,82.3,13304.488912925906,57.2529,57.2946,57.232,57.2807,13304.4889
2010-12-10 14:00:00,82.28,82.32,82.23,82.27,20551.64954029205,57.2668,57.2946,57.232,57.2598,20551.6495
2010-12-10 14:05:00,82.27,82.3,82.25,82.25,14602.48783126014,57.2598,57.2807,57.2459,57.2459,14602.4878
2010-12-10 14:10:00,82.25,82.26,82.22,82.22,21525.148729042725,57.2459,57.2529,57.225,57.225,21525.1487
2010-12-10 14:15:00,82.22,82.24,82.21,82.24,8545.159545700379,57.225,57.2389,57.2181,57.2389,8545.1595
2010-12-10 14:20:00,82.24,82.28,82.24,82.24,12222.823147647376,57.2389,57.2668,57.2389,57.2389,12222.8231
2010-12-10 14:25:00,82.25,82.27,82.21,82.21,18929.15089237425,57.2459,57.2598,57.2181,57.2181,18929.1509
2010-12-10 14:30:00,82.2,82.23,82.16,82.21,15900.486749594374,57.2111,57.232,57.1833,57.2181,15900.4867
2010-12-10 14:35:00,82.21,82.23,82.19,82.2,16008.653326122228,57.2181,57.232,57.2041,57.2111,16008.6533
2010-12-10 14:40:00,82.19,82.2,82.13,82.2,8328.826392644673,57.2041,57.2111,57.1624,57.2111,8328.8264
2010-12-10 14:45:00,82.19,82.21,82.17,82.2,7247.160627366144,57.2041,57.2181,57.1902,57.2111,7247.1606
2010-12-10 14:50:00,82.21,82.22,82.15,82.15,13953.488372093025,57.2181,57.225,57.1763,57.1763,13953.4884
2010-12-10 14:55:00,82.15,82.16,82.11,82.14,29853.9751216874,57.1763,57.1833,57.1485,57.1693,29853.9751
2010-12-10 15:00:00,82.15,82.22,82.14,82.22,32774.47268793943,57.1763,57.225,57.1693,57.225,32774.4727
2010-12-10 15:05:00,82.21,82.21,82.14,82.19,23039.480800432662,57.2181,57.2181,57.1693,57.2041,23039.4808
2010-12-10 15:10:00,82.19,82.2,82.14,82.14,28555.97620335316,57.2041,57.2111,57.1693,57.1693,28555.9762
2010-12-10 15:15:00,82.13,82.18,82.11,82.18,20227.14981070849,57.1624,57.1972,57.1485,57.1972,20227.1498
2010-12-10 15:20:00,82.18,82.18,82.12,82.12,21308.81557598702,57.1972,57.1972,57.1554,57.1554,21308.8156
2010-12-10 15:25:00,82.13,82.17,82.13,82.17,11357.490535424551,57.1624,57.1902,57.1624,57.1902,11357.4905
2010-12-10 15:30:00,82.17,82.26,82.15,82.23,23472.14710654408,57.1902,57.2529,57.1763,57.232,23472.1471
2010-12-10 15:35:00,82.23,82.24,82.15,82.19,29529.47539210384,57.232,57.2389,57.1763,57.2041,29529.4754
2010-12-10 15:40:00,82.2,82.21,82.1,82.11,63710.11357490535,57.2111,57.2181,57.1415,57.1485,63710.1136
2010-12-10 15:45:00,82.11,82.16,82.09,82.1,33423.47214710654,57.1485,57.1833,57.1345,57.1415,33423.4721
2010-12-10 15:50:00,82.11,82.18,82.1,82.17,25851.81179015684,57.1485,57.1972,57.1415,57.1902,25851.8118
2010-12-10 15:55:00,82.16,82.18,82.1,82.11,68253.10978907517,57.1833,57.1972,57.1415,57.1485,68253.1098
2010-12-13 09:30:00,83.2,83.2,82.1,82.29,53434.28880475933,57.9071,57.9071,57.1415,57.2737,53434.2888
2010-12-13 09:35:00,82.37,82.38,81.85,82.1,169821.52514872904,57.3294,57.3364,56.9675,57.1415,169821.5251
2010-12-13 09:40:00,82.18,82.18,81.88,81.97,20767.98269334776,57.1972,57.1972,56.9884,57.051,20767.9827
2010-12-13 09:45:00,81.97,82.23,81.97,82.17,24445.64629529475,57.051,57.232,57.051,57.1902,24445.6463
2010-12-13 09:50:00,82.2,82.2,82.03,82.1,14710.654407787992,57.2111,57.2111,57.0928,57.1415,14710.6544
2010-12-13 09:55:00,82.11,82.19,82.07,82.19,15467.820443482964,57.1485,57.2041,57.1206,57.2041,15467.8204
2010-12-13 10:00:00,82.16,82.32,82.13,82.31,48566.792861005946,57.1833,57.2946,57.1624,57.2877,48566.7929
2010-12-13 10:05:00,82.31,82.31,82.2,82.2,30286.641427798808,57.2877,57.2877,57.2111,57.2111,30286.6414
2010-12-13 10:10:00,82.2,82.22,82.09,82.14,10383.991346673878,57.2111,57.225,57.1345,57.1693,10383.9913
2010-12-13 10:15:00,82.15,82.16,82.09,82.11,10600.324499729582,57.1763,57.1833,57.1345,57.1485,10600.3245
2010-12-13 10:20:00,82.11,82.19,82.1,82.17,20876.14926987561,57.1485,57.2041,57.1415,57.1902,20876.1493
2010-12-13 10:25:00,82.18,82.23,82.17,82.19,20984.31584640346,57.1972,57.232,57.1902,57.2041,20984.3158
2010-12-13 10:30:00,82.21,82.22,82.14,82.18,17198.48566792861,57.2181,57.225,57.1693,57.1972,17198.4857
2010-12-13 10:35:00,82.19,82.23,82.1,82.12,10600.324499729582,57.2041,57.232,57.1415,57.1554,10600.3245
2010-12-13 10:40:00,82.12,82.16,82.1,82.13,7463.49378042185,57.1554,57.1833,57.1415,57.1624,7463.4938
2010-12-13 10:45:00,82.12,82.28,82.1,82.22,28664.14277988101,57.1554,57.2668,57.1415,57.225,28664.1428
2010-12-13 10:50:00,82.23,82.27,82.21,82.25,13628.988642509465,57.232,57.2598,57.2181,57.2459,13628.9886
2010-12-13 10:55:00,82.27,82.33,82.21,82.22,16657.652785289345,57.2598,57.3016,57.2181,57.225,16657.6528
2010-12-13 11:00:00,82.2,82.23,82.13,82.13,7355.327203893997,57.2111,57.232,57.1624,57.1624,7355.3272
2010-12-13 11:05:00,82.13,82.19,82.06,82.19,17522.98539751217,57.1624,57.2041,57.1137,57.2041,17522.9854
2010-12-13 11:10:00,82.19,82.2,82.13,82.15,20984.31584640346,57.2041,57.2111,57.1624,57.1763,20984.3158
2010-12-13 11:15:00,82.12,82.2,82.11,82.18,41319.6322336398,57.1554,57.2111,57.1485,57.1972,41319.6322
2010-12-13 11:20:00,82.18,82.18,82.13,82.14,14386.154678204435,57.1972,57.1972,57.1624,57.1693,14386.1547
2010-12-13 11:25:00,82.15,82.19,82.1,82.19,15792.320173066522,57.1763,57.2041,57.1415,57.2041,15792.3202
2010-12-13 11:30:00,82.15,82.17,82.13,82.15,16657.652785289345,57.1763,57.1902,57.1624,57.1763,16657.6528
2010-12-13 11:35:00,82.15,82.18,82.14,82.14,10383.991346673878,57.1763,57.1972,57.1693,57.1693,10383.9913
2010-12-13 11:40:00,82.15,82.17,82.02,82.02,12439.156300703082,57.1763,57.1902,57.0858,57.0858,12439.1563
2010-12-13 11:45:00,82.04,82.17,82.0,82.11,12871.822606814494,57.0997,57.1902,57.0719,57.1485,12871.8226
2010-12-13 11:50:00,82.13,82.18,82.11,82.17,12006.489994591671,57.1624,57.1972,57.1485,57.1902,12006.49
2010-12-13 11:55:00,82.18,82.23,82.15,82.15,32341.806381828013,57.1972,57.232,57.1763,57.1763,32341.8064
2010-12-13 12:00:00,82.16,82.27,82.16,82.22,16982.152514872905,57.1833,57.2598,57.1833,57.225,16982.1525
2010-12-13 12:05:00,82.2,82.25,82.19,82.2,16116.81990265008,57.2111,57.2459,57.2041,57.2111,16116.8199
2010-12-13 12:10:00,82.18,82.2,82.15,82.19,20876.14926987561,57.1972,57.2111,57.1763,57.2041,20876.1493
2010-12-13 12:15:00,82.21,82.23,82.18,82.22,14386.154678204435,57.2181,57.232,57.1972,57.225,14386.1547
2010-12-13 12:20:00,82.22,82.23,82.22,82.22,9302.32558139535,57.225,57.232,57.225,57.225,9302.3256
2010-12-13 12:25:00,82.23,82.23,82.16,82.21,3569.4970254191453,57.232,57.232,57.1833,57.2181,3569.497
2010-12-13 12:30:00,82.21,82.23,82.2,82.2,3893.996755002704,57.2181,57.232,57.2111,57.2111,3893.9968
2010-12-13 12:35:00,82.22,82.25,82.2,82.25,9410.4921579232,57.225,57.2459,57.2111,57.2459,9410.4922
2010-12-13 12:40:00,82.25,82.29,82.23,82.25,5083.829096809086,57.2459,57.2737,57.232,57.2459,5083.8291
2010-12-13 12:45:00,82.24,82.24,82.23,82.23,6057.328285559762,57.2389,57.2389,57.232,57.232,6057.3283
2010-12-13 12:50:00,82.25,82.39,82.24,82.35,14386.154678204435,57.2459,57.3433,57.2389,57.3155,14386.1547
2010-12-13 12:55:00,82.35,82.35,82.23,82.28,20659.8161168199,57.3155,57.3155,57.232,57.2668,20659.8161
2010-12-13 13:00:00,82.28,82.28,82.24,82.26,1081.6657652785289,57.2668,57.2668,57.2389,57.2529,1081.6658
2010-12-13 13:05:00,82.25,82.28,82.25,82.28,5624.66197944835,57.2459,57.2668,57.2459,57.2668,5624.662
2010-12-13 13:10:00,82.27,82.28,82.26,82.27,11681.990265008111,57.2598,57.2668,57.2529,57.2598,11681.9903
2010-12-13 13:15:00,82.28,82.31,82.25,82.31,22931.31422390481,57.2668,57.2877,57.2459,57.2877,22931.3142
2010-12-13 13:20:00,82.31,82.31,82.27,82.27,22606.814494321254,57.2877,57.2877,57.2598,57.2598,22606.8145
2010-12-13 13:25:00,82.28,82.29,82.27,82.28,12763.656030286642,57.2668,57.2737,57.2598,57.2668,12763.656
2010-12-13 13:30:00,82.27,82.28,82.25,82.26,8328.826392644673,57.2598,57.2668,57.2459,57.2529,8328.8264
2010-12-13 13:35:00,82.27,82.28,82.24,82.27,8220.65981611682,57.2598,57.2668,57.2389,57.2598,8220.6598
2010-12-13 13:40:00,82.27,82.27,82.25,82.27,7787.993510005408,57.2598,57.2598,57.2459,57.2598,7787.9935
2010-12-13 13:45:00,82.27,82.28,82.25,82.27,11249.3239588967,57.2598,57.2668,57.2459,57.2598,11249.324
2010-12-13 13:50:00,82.27,82.27,82.18,82.18,4434.8296376419685,57.2598,57.2598,57.1972,57.1972,4434.8296
2010-12-13 13:55:00,82.21,82.24,82.15,82.2,6273.661438615468,57.2181,57.2389,57.1763,57.2111,6273.6614
2010-12-13 14:00:00,82.24,82.28,82.22,82.28,7030.8274743104375,57.2389,57.2668,57.225,57.2668,7030.8275
2010-12-13 14:05:00,82.28,82.35,82.27,82.27,9626.825310978908,57.2668,57.3155,57.2598,57.2598,9626.8253
2010-12-13 14:10:00,82.28,82.29,82.25,82.28,8761.492698756085,57.2668,57.2737,57.2459,57.2668,8761.4927
2010-12-13 14:15:00,82.28,82.3,82.24,82.28,15359.65386695511,57.2668,57.2807,57.2389,57.2668,15359.6539
2010-12-13 14:20:00,82.28,82.31,82.23,82.3,9085.992428339645,57.2668,57.2877,57.232,57.2807,9085.9924
2010-12-13 14:25:00,82.31,82.31,82.24,82.27,8761.492698756085,57.2877,57.2877,57.2389,57.2598,8761.4927
2010-12-13 14:30:00,82.27,82.28,82.26,82.27,11141.157382368849,57.2598,57.2668,57.2529,57.2598,11141.1574
2010-12-13 14:35:00,82.27,82.3,82.26,82.26,24553.812871822607,57.2598,57.2807,57.2529,57.2529,24553.8129
2010-12-13 14:40:00,82.27,82.3,82.25,82.27,14926.9875608437,57.2598,57.2807,57.2459,57.2598,14926.9876
2010-12-13 14:45:00,82.26,82.31,82.26,82.29,11573.82368848026,57.2529,57.2877,57.2529,57.2737,11573.8237
2010-12-13 14:50:00,82.27,82.29,82.25,82.26,17955.65170362358,57.2598,57.2737,57.2459,57.2529,17955.6517
2010-12-13 14:55:00,82.28,82.31,82.17,82.27,32666.306111411574,57.2668,57.2877,57.1902,57.2598,32666.3061
2010-12-13 15:00:00,82.27,82.27,82.15,82.16,8436.992969172525,57.2598,57.2598,57.1763,57.1833,8436.993
2010-12-13 15:05:00,82.16,82.22,82.09,82.09,13845.32179556517,57.1833,57.225,57.1345,57.1345,13845.3218
2010-12-13 15:10:00,82.05,82.11,82.05,82.06,7571.660356949702,57.1067,57.1485,57.1067,57.1137,7571.6604
2010-12-13 15:15:00,82.06,82.1,82.03,82.09,13953.488372093025,57.1137,57.1415,57.0928,57.1345,13953.4884
2010-12-13 15:20:00,82.1,82.1,82.0,82.03,12763.656030286642,57.1415,57.1415,57.0719,57.0928,12763.656
2010-12-13 15:25:00,82.03,82.1,82.03,82.04,16224.986479177933,57.0928,57.1415,57.0928,57.0997,16224.9865
2010-12-13 15:30:00,82.07,82.09,81.93,81.94,21200.648999459165,57.1206,57.1345,57.0232,57.0301,21200.649
2010-12-13 15:35:00,81.94,81.98,81.87,81.96,28447.80962682531,57.0301,57.058,56.9814,57.0441,28447.8096
2010-12-13 15:40:00,81.95,81.98,81.91,81.95,20876.14926987561,57.0371,57.058,57.0093,57.0371,20876.1493
2010-12-13 15:45:00,81.92,81.98,81.78,81.91,39372.633856138455,57.0162,57.058,56.9188,57.0093,39372.6339
2010-12-13 15:50:00,81.91,82.0,81.89,81.98,22390.48134126555,57.0093,57.0719,56.9953,57.058,22390.4813
2010-12-13 15:55:00,81.97,81.98,81.9,81.95,36884.80259599783,57.051,57.058,57.0023,57.0371,36884.8026
2010-12-14 09:30:00,81.79,82.49,81.69,81.93,18820.984315846403,56.9257,57.4129,56.8561,57.0232,18820.9843
2010-12-14 09:35:00,81.93,81.98,81.68,81.73,11465.657111952409,57.0232,57.058,56.8492,56.884,11465.6571
2010-12-14 09:40:00,81.71,81.8,81.67,81.75,6489.994591671173,56.8701,56.9327,56.8422,56.8979,6489.9946
2010-12-14 09:45:00,81.76,81.91,81.76,81.91,13737.155219037317,56.9049,57.0093,56.9049,57.0093,13737.1552
2010-12-14 09:50:00,81.87,81.92,81.74,81.74,14386.154678204435,56.9814,57.0162,56.8909,56.8909,14386.1547
2010-12-14 09:55:00,81.74,81.74,81.56,81.56,9518.658734451054,56.8909,56.8909,56.7657,56.7657,9518.6587
2010-12-14 10:00:00,81.57,81.57,81.44,81.49,14710.654407787992,56.7726,56.7726,56.6821,56.7169,14710.6544
2010-12-14 10:05:00,81.49,81.64,81.48,81.62,9410.4921579232,56.7169,56.8213,56.71,56.8074,9410.4922
2010-12-14 10:10:00,81.63,81.72,81.63,81.65,7787.993510005408,56.8144,56.877,56.8144,56.8283,7787.9935
2010-12-14 10:15:00,81.65,81.78,81.65,81.78,6922.660897782585,56.8283,56.9188,56.8283,56.9188,6922.6609
2010-12-14 10:20:00,81.78,81.84,81.72,81.76,6057.328285559762,56.9188,56.9605,56.877,56.9049,6057.3283
2010-12-14 10:25:00,81.76,81.81,81.74,81.75,3461.3304488912927,56.9049,56.9397,56.8909,56.8979,3461.3304
2010-12-14 10:30:00,81.74,81.75,81.61,81.61,13304.488912925906,56.8909,56.8979,56.8005,56.8005,13304.4889
2010-12-14 10:35:00,81.61,81.69,81.61,81.67,3893.996755002704,56.8005,56.8561,56.8005,56.8422,3893.9968
2010-12-14 10:40:00,81.68,81.7,81.5,81.61,10383.991346673878,56.8492,56.8631,56.7239,56.8005,10383.9913
2010-12-14 10:45:00,81.61,81.66,81.55,81.59,7030.8274743104375,56.8005,56.8353,56.7587,56.7865,7030.8275
2010-12-14 10:50:00,81.56,81.6,81.55,81.6,7247.160627366144,56.7657,56.7935,56.7587,56.7935,7247.1606
2010-12-14 10:55:00,81.59,81.62,81.58,81.58,4434.8296376419685,56.7865,56.8074,56.7796,56.7796,4434.8296
2010-12-14 11:00:00,81.58,81.63,81.58,81.63,3461.3304488912927,56.7796,56.8144,56.7796,56.8144,3461.3304
2010-12-14 11:05:00,81.61,81.63,81.57,81.61,5516.495402920497,56.8005,56.8144,56.7726,56.8005,5516.4954
2010-12-14 11:10:00,81.6,81.63,81.58,81.63,4759.329367225527,56.7935,56.8144,56.7796,56.8144,4759.3294
2010-12-14 11:15:00,81.63,81.63,81.59,81.6,5840.995132504056,56.8144,56.8144,56.7865,56.7935,5840.9951
2010-12-14 11:20:00,81.61,81.63,81.55,81.62,4434.8296376419685,56.8005,56.8144,56.7587,56.8074,4434.8296
2010-12-14 11:25:00,81.62,81.63,81.59,81.61,8869.659275283937,56.8074,56.8144,56.7865,56.8005,8869.6593
2010-12-14 11:30:00,81.61,81.67,81.6,81.67,7030.8274743104375,56.8005,56.8422,56.7935,56.8422,7030.8275
2010-12-14 11:35:00,81.69,81.8,81.67,81.8,8653.32612222823,56.8561,56.9327,56.8422,56.9327,8653.3261
2010-12-14 11:40:00,81.81,81.81,81.74,81.79,4110.32990805841,56.9397,56.9397,56.8909,56.9257,4110.3299
2010-12-14 11:45:00,81.81,81.82,81.79,81.81,6057.328285559762,56.9397,56.9466,56.9257,56.9397,6057.3283
2010-12-14 11:50:00,81.77,81.82,81.7,81.7,4651.162790697675,56.9118,56.9466,56.8631,56.8631,4651.1628
2010-12-14 11:55:00,81.7,81.72,81.59,81.61,8220.65981611682,56.8631,56.877,56.7865,56.8005,8220.6598
2010-12-14 12:00:00,81.61,81.64,81.61,81.63,8220.65981611682,56.8005,56.8213,56.8005,56.8144,8220.6598
2010-12-14 12:05:00,81.63,81.65,81.54,81.54,15900.486749594374,56.8144,56.8283,56.7517,56.7517,15900.4867
2010-12-14 12:10:00,81.53,81.55,81.51,81.52,14277.98810167658,56.7448,56.7587,56.7309,56.7378,14277.9881
2010-12-14 12:15:00,81.52,81.58,81.5,81.51,25635.478637101136,56.7378,56.7796,56.7239,56.7309,25635.4786
2010-12-14 12:20:00,81.51,81.53,81.49,81.51,7030.8274743104375,56.7309,56.7448,56.7169,56.7309,7030.8275
2010-12-14 12:25:00,81.52,81.54,81.51,81.52,10275.824770146024,56.7378,56.7517,56.7309,56.7378,10275.8248
2010-12-14 12:30:00,81.52,81.54,81.49,81.54,4759.329367225527,56.7378,56.7517,56.7169,56.7517,4759.3294
2010-12-14 12:35:00,81.54,81.55,81.51,81.51,8761.492698756085,56.7517,56.7587,56.7309,56.7309,8761.4927
2010-12-14 12:40:00,81.51,81.55,81.5,81.53,4218.496484586262,56.7309,56.7587,56.7239,56.7448,4218.4965
2010-12-14 12:45:00,81.52,81.61,81.52,81.58,4218.496484586262,56.7378,56.8005,56.7378,56.7796,4218.4965
2010-12-14 12:50:00,81.6,81.69,81.6,81.64,7571.660356949702,56.7935,56.8561,56.7935,56.8213,7571.6604
2010-12-14 12:55:00,81.65,81.68,81.64,81.64,5732.828555976204,56.8283,56.8492,56.8213,56.8213,5732.8286
2010-12-14 13:00:00,81.62,81.63,81.55,81.57,9734.99188750676,56.8074,56.8144,56.7587,56.7726,9734.9919
2010-12-14 13:05:00,81.59,81.61,81.56,81.6,3028.664142779881,56.7865,56.8005,56.7657,56.7935,3028.6641
2010-12-14 13:10:00,81.6,81.61,81.56,81.59,12979.989183342346,56.7935,56.8005,56.7657,56.7865,12979.9892
2010-12-14 13:15:00,81.58,81.58,81.52,81.53,4434.8296376419685,56.7796,56.7796,56.7378,56.7448,4434.8296
2010-12-14 13:20:00,81.53,81.54,81.49,81.52,3785.830178474851,56.7448,56.7517,56.7169,56.7378,3785.8302
2010-12-14 13:25:00,81.52,81.52,81.42,81.44,20335.316387236344,56.7378,56.7378,56.6682,56.6821,20335.3164
2010-12-14 13:30:00,81.44,81.49,81.44,81.48,8112.493239588966,56.6821,56.7169,56.6821,56.71,8112.4932
2010-12-14 13:35:00,81.48,81.48,81.4,81.45,24445.64629529475,56.71,56.71,56.6543,56.6891,24445.6463
2010-12-14 13:40:00,81.45,81.47,81.3,81.3,28231.47647376961,56.6891,56.703,56.5847,56.5847,28231.4765
2010-12-14 13:45:00,81.33,81.34,81.25,81.25,17631.15197404002,56.6056,56.6125,56.5499,56.5499,17631.152
2010-12-14 13:50:00,81.28,81.36,81.26,81.29,10275.824770146024,56.5708,56.6265,56.5569,56.5777,10275.8248
2010-12-14 13:55:00,81.28,81.38,81.28,81.37,12439.156300703082,56.5708,56.6404,56.5708,56.6334,12439.1563
2010-12-14 14:00:00,81.37,81.44,81.37,81.37,8545.159545700379,56.6334,56.6821,56.6334,56.6334,8545.1595
2010-12-14 14:05:00,81.37,81.38,81.33,81.37,21957.815035154137,56.6334,56.6404,56.6056,56.6334,21957.815
2010-12-14 14:10:00,81.37,81.52,81.36,81.45,16982.152514872905,56.6334,56.7378,56.6265,56.6891,16982.1525
2010-12-14 14:15:00,81.47,81.61,81.46,81.59,26176.3115197404,56.703,56.8005,56.6961,56.7865,26176.3115
2010-12-14 14:20:00,81.59,81.66,81.53,81.53,13304.488912925906,56.7865,56.8353,56.7448,56.7448,13304.4889
2010-12-14 14:25:00,81.52,81.56,81.41,81.43,16333.153055705789,56.7378,56.7657,56.6613,56.6752,16333.1531
2010-12-14 14:30:00,81.43,81.53,81.41,81.5,18820.984315846403,56.6752,56.7448,56.6613,56.7239,18820.9843
2010-12-14 14:35:00,81.5,81.58,81.49,81.49,7247.160627366144,56.7239,56.7796,56.7169,56.7169,7247.1606
2010-12-14 14:40:00,81.49,81.51,81.33,81.34,8220.65981611682,56.7169,56.7309,56.6056,56.6125,8220.6598
2010-12-14 14:45:00,81.31,81.45,81.3,81.37,6922.660897782585,56.5917,56.6891,56.5847,56.6334,6922.6609
2010-12-14 14:50:00,81.33,81.46,81.25,81.46,12330.98972417523,56.6056,56.6961,56.5499,56.6961,12330.9897
2010-12-14 14:55:00,81.46,81.53,81.45,81.5,4110.32990805841,56.6961,56.7448,56.6891,56.7239,4110.3299
2010-12-14 15:00:00,81.53,81.55,81.49,81.53,7787.993510005408,56.7448,56.7587,56.7169,56.7448,7787.9935
2010-12-14 15:05:00,81.56,81.57,81.48,81.5,4434.8296376419685,56.7657,56.7726,56.71,56.7239,4434.8296
2010-12-14 15:10:00,81.53,81.57,81.45,81.45,5408.328826392644,56.7448,56.7726,56.6891,56.6891,5408.3288
2010-12-14 15:15:00,81.46,81.47,81.2,81.2,11681.990265008111,56.6961,56.703,56.5151,56.5151,11681.9903
2010-12-14 15:20:00,81.2,81.28,81.14,81.28,12006.489994591671,56.5151,56.5708,56.4733,56.5708,12006.49
2010-12-14 15:25:00,81.27,81.27,81.12,81.12,143212.54732287722,56.5638,56.5638,56.4594,56.4594,143212.5473
2010-12-14 15:30:00,81.15,81.49,81.0,81.05,108815.57598702,56.4803,56.7169,56.3759,56.4107,108815.576
2010-12-14 15:35:00,81.03,81.03,80.89,80.98,21849.648458626285,56.3968,56.3968,56.2993,56.362,21849.6485
2010-12-14 15:40:00,80.98,81.01,80.94,80.97,28015.14332071389,56.362,56.3829,56.3341,56.355,28015.1433
2010-12-14 15:45:00,81.0,81.04,80.97,80.99,43591.13034072472,56.3759,56.4037,56.355,56.3689,43591.1303
2010-12-14 15:50:00,80.99,81.05,80.95,80.99,38615.46782044348,56.3689,56.4107,56.3411,56.3689,38615.4678
2010-12-14 15:55:00,80.98,81.02,80.88,80.95,131746.89021092482,56.362,56.3898,56.2924,56.3411,131746.8902
2010-12-15 09:30:00,80.75,80.99,80.75,80.99,19686.316928069227,56.2019,56.3689,56.2019,56.3689,19686.3169
2010-12-15 09:35:00,80.99,81.1,80.83,80.84,12222.823147647376,56.3689,56.4455,56.2576,56.2645,12222.8231
2010-12-15 09:40:00,80.83,80.85,80.68,80.82,11465.657111952409,56.2576,56.2715,56.1532,56.2506,11465.6571
2010-12-15 09:45:00,80.87,80.87,80.76,80.85,13953.488372093025,56.2854,56.2854,56.2089,56.2715,13953.4884
2010-12-15 09:50:00,80.85,80.89,80.81,80.82,11032.990805840996,56.2715,56.2993,56.2437,56.2506,11032.9908
2010-12-15 09:55:00,80.85,80.99,80.84,80.99,17414.818820984314,56.2715,56.3689,56.2645,56.3689,17414.8188
2010-12-15 10:00:00,80.97,80.99,80.94,80.99,10600.324499729582,56.355,56.3689,56.3341,56.3689,10600.3245
2010-12-15 10:05:00,80.97,81.02,80.92,81.0,18712.81773931855,56.355,56.3898,56.3202,56.3759,18712.8177
2010-12-15 10:10:00,81.02,81.1,81.02,81.04,18063.81828015144,56.3898,56.4455,56.3898,56.4037,18063.8183
2010-12-15 10:15:00,81.04,81.04,80.94,80.97,9085.992428339645,56.4037,56.4037,56.3341,56.355,9085.9924
2010-12-15 10:20:00,80.98,81.0,80.9,80.9,9734.99188750676,56.362,56.3759,56.3063,56.3063,9734.9919
2010-12-15 10:25:00,80.91,81.02,80.91,80.97,11357.490535424551,56.3133,56.3898,56.3133,56.355,11357.4905
2010-12-15 10:30:00,80.97,81.07,80.92,81.03,17631.15197404002,56.355,56.4246,56.3202,56.3968,17631.152
2010-12-15 10:35:00,81.01,81.05,80.97,81.0,11141.157382368849,56.3829,56.4107,56.355,56.3759,11141.1574
2010-12-15 10:40:00,81.01,81.01,80.93,80.95,4867.49594375338,56.3829,56.3829,56.3272,56.3411,4867.4959
2010-12-15 10:45:00,80.96,81.05,80.96,81.05,5732.828555976204,56.3481,56.4107,56.3481,56.4107,5732.8286
2010-12-15 10:50:00,81.05,81.06,81.02,81.04,4759.329367225527,56.4107,56.4177,56.3898,56.4037,4759.3294
2010-12-15 10:55:00,81.04,81.1,81.04,81.07,6165.494862087615,56.4037,56.4455,56.4037,56.4246,6165.4949
2010-12-15 11:00:00,81.08,81.18,81.03,81.08,16873.98593834505,56.4316,56.5012,56.3968,56.4316,16873.9859
2010-12-15 11:05:00,81.03,81.13,81.03,81.09,7787.993510005408,56.3968,56.4664,56.3968,56.4385,7787.9935
2010-12-15 11:10:00,81.1,81.12,81.0,81.02,7030.8274743104375,56.4455,56.4594,56.3759,56.3898,7030.8275
2010-12-15 11:15:00,80.99,80.99,80.85,80.9,11357.490535424551,56.3689,56.3689,56.2715,56.3063,11357.4905
2010-12-15 11:20:00,80.92,81.03,80.92,81.02,7463.49378042185,56.3202,56.3968,56.3202,56.3898,7463.4938
2010-12-15 11:25:00,81.0,81.19,81.0,81.17,20443.4829637642,56.3759,56.5081,56.3759,56.4942,20443.483
2010-12-15 11:30:00,81.19,81.25,81.15,81.22,15359.65386695511,56.5081,56.5499,56.4803,56.529,15359.6539
2010-12-15 11:35:00,81.25,81.37,81.25,81.36,21633.315305570577,56.5499,56.6334,56.5499,56.6265,21633.3153
2010-12-15 11:40:00,81.33,81.35,81.27,81.35,6706.327744726879,56.6056,56.6195,56.5638,56.6195,6706.3277
2010-12-15 11:45:00,81.34,81.45,81.33,81.39,23039.480800432662,56.6125,56.6891,56.6056,56.6473,23039.4808
2010-12-15 11:50:00,81.38,81.4,81.32,81.37,5624.66197944835,56.6404,56.6543,56.5986,56.6334,5624.662
2010-12-15 11:55:00,81.38,81.46,81.38,81.46,5408.328826392644,56.6404,56.6961,56.6404,56.6961,5408.3288
2010-12-15 12:00:00,81.46,81.48,81.41,81.44,6381.828015143321,56.6961,56.71,56.6613,56.6821,6381.828
2010-12-15 12:05:00,81.44,81.55,81.41,81.55,11032.990805840996,56.6821,56.7587,56.6613,56.7587,11032.9908
2010-12-15 12:10:00,81.52,81.61,81.52,81.58,16224.986479177933,56.7378,56.8005,56.7378,56.7796,16224.9865
2010-12-15 12:15:00,81.6,81.67,81.59,81.65,19037.317468902107,56.7935,56.8422,56.7865,56.8283,19037.3175
2010-12-15 12:20:00,81.66,81.68,81.64,81.66,4651.162790697675,56.8353,56.8492,56.8213,56.8353,4651.1628
2010-12-15 12:25:00,81.71,81.74,81.7,81.74,5624.66197944835,56.8701,56.8909,56.8631,56.8909,5624.662
2010-12-15 12:30:00,81.74,81.74,81.7,81.7,5083.829096809086,56.8909,56.8909,56.8631,56.8631,5083.8291
2010-12-15 12:35:00,81.69,81.69,81.6,81.62,5083.829096809086,56.8561,56.8561,56.7935,56.8074,5083.8291
2010-12-15 12:40:00,81.61,81.64,81.59,81.64,5300.162249864791,56.8005,56.8213,56.7865,56.8213,5300.1622
2010-12-15 12:45:00,81.64,81.66,81.49,81.51,8328.826392644673,56.8213,56.8353,56.7169,56.7309,8328.8264
2010-12-15 12:50:00,81.52,81.52,81.4,81.41,2812.330989724175,56.7378,56.7378,56.6543,56.6613,2812.331
2010-12-15 12:55:00,81.42,81.49,81.4,81.49,3244.9972958355866,56.6682,56.7169,56.6543,56.7169,3244.9973
2010-12-15 13:00:00,81.5,81.51,81.47,81.49,2595.997836668469,56.7239,56.7309,56.703,56.7169,2595.9978
2010-12-15 13:05:00,81.48,81.55,81.48,81.54,2920.497566252028,56.71,56.7587,56.71,56.7517,2920.4976
2010-12-15 13:10:00,81.54,81.61,81.54,81.57,9085.992428339645,56.7517,56.8005,56.7517,56.7726,9085.9924
2010-12-15 13:15:00,81.56,81.62,81.53,81.61,7463.49378042185,56.7657,56.8074,56.7448,56.8005,7463.4938
2010-12-15 13:20:00,81.6,81.6,81.54,81.55,6922.660897782585,56.7935,56.7935,56.7517,56.7587,6922.6609
2010-12-15 13:25:00,81.53,81.63,81.5,81.6,9626.825310978908,56.7448,56.8144,56.7239,56.7935,9626.8253
2010-12-15 13:30:00,81.61,81.67,81.57,81.57,30070.308274743104,56.8005,56.8422,56.7726,56.7726,30070.3083
2010-12-15 13:35:00,81.53,81.6,81.5,81.58,3893.996755002704,56.7448,56.7935,56.7239,56.7796,3893.9968
2010-12-15 13:40:00,81.59,81.59,81.53,81.54,2704.164413196322,56.7865,56.7865,56.7448,56.7517,2704.1644
2010-12-15 13:45:00,81.54,81.62,81.53,81.61,3353.16387236344,56.7517,56.8074,56.7448,56.8005,3353.1639
2010-12-15 13:50:00,81.62,81.62,81.57,81.57,4542.9962141698215,56.8074,56.8074,56.7726,56.7726,4542.9962
2010-12-15 13:55:00,81.58,81.67,81.57,81.65,4218.496484586262,56.7796,56.8422,56.7726,56.8283,4218.4965
2010-12-15 14:00:00,81.7,81.71,81.65,81.65,5624.66197944835,56.8631,56.8701,56.8283,56.8283,5624.662
2010-12-15 14:05:00,81.63,81.63,81.58,81.58,5949.161709031909,56.8144,56.8144,56.7796,56.7796,5949.1617
2010-12-15 14:10:00,81.59,81.6,81.51,81.56,7247.160627366144,56.7865,56.7935,56.7309,56.7657,7247.1606
2010-12-15 14:15:00,81.57,81.59,81.54,81.57,6598.161168199026,56.7726,56.7865,56.7517,56.7726,6598.1612
2010-12-15 14:20:00,81.56,81.56,81.5,81.51,5732.828555976204,56.7657,56.7657,56.7239,56.7309,5732.8286
2010-12-15 14:25:00,81.49,81.5,81.45,81.46,9194.159004867495,56.7169,56.7239,56.6891,56.6961,9194.159
2010-12-15 14:30:00,81.47,81.49,81.29,81.45,14277.98810167658,56.703,56.7169,56.5777,56.6891,14277.9881
2010-12-15 14:35:00,81.44,81.45,81.37,81.4,4434.8296376419685,56.6821,56.6891,56.6334,56.6543,4434.8296
2010-12-15 14:40:00,81.4,81.5,81.36,81.46,9085.992428339645,56.6543,56.7239,56.6265,56.6961,9085.9924
2010-12-15 14:45:00,81.42,81.56,81.41,81.49,15900.486749594374,56.6682,56.7657,56.6613,56.7169,15900.4867
2010-12-15 14:50:00,81.5,81.55,81.47,81.48,7571.660356949702,56.7239,56.7587,56.703,56.71,7571.6604
2010-12-15 14:55:00,81.48,81.48,81.36,81.42,5840.995132504056,56.71,56.71,56.6265,56.6682,5840.9951
2010-12-15 15:00:00,81.4,81.6,81.4,81.56,13304.488912925906,56.6543,56.7935,56.6543,56.7657,13304.4889
2010-12-15 15:05:00,81.54,81.55,81.5,81.5,4110.32990805841,56.7517,56.7587,56.7239,56.7239,4110.3299
2010-12-15 15:10:00,81.5,81.52,81.47,81.49,7355.327203893997,56.7239,56.7378,56.703,56.7169,7355.3272
2010-12-15 15:15:00,81.47,81.56,81.47,81.53,11249.3239588967,56.703,56.7657,56.703,56.7448,11249.324
2010-12-15 15:20:00,81.52,81.63,81.49,81.62,20335.316387236344,56.7378,56.8144,56.7169,56.8074,20335.3164
2010-12-15 15:25:00,81.61,81.68,81.6,81.6,10275.824770146024,56.8005,56.8492,56.7935,56.7935,10275.8248
2010-12-15 15:30:00,81.59,81.59,81.52,81.54,20443.4829637642,56.7865,56.7865,56.7378,56.7517,20443.483
2010-12-15 15:35:00,81.55,81.6,81.52,81.52,44131.96322336398,56.7587,56.7935,56.7378,56.7378,44131.9632
2010-12-15 15:40:00,81.52,81.56,81.49,81.51,24012.979989183343,56.7378,56.7657,56.7169,56.7309,24012.98
2010-12-15 15:45:00,81.51,81.54,81.41,81.49,44672.79610600325,56.7309,56.7517,56.6613,56.7169,44672.7961
2010-12-15 15:50:00,81.48,81.55,81.44,81.49,37858.30178474851,56.71,56.7587,56.6821,56.7169,37858.3018
2010-12-15 15:55:00,81.49,81.49,81.37,81.4,64575.446187128175,56.7169,56.7169,56.6334,56.6543,64575.4462
2010-12-16 09:30:00,81.12,81.92,81.09,81.74,18604.6511627907,56.4594,57.0162,56.4385,56.8909,18604.6512
2010-12-16 09:35:00,81.92,81.98,81.74,81.92,9951.325040562466,57.0162,57.058,56.8909,57.0162,9951.325
2010-12-16 09:40:00,81.88,81.9,81.72,81.72,4651.162790697675,56.9884,57.0023,56.877,56.877,4651.1628
2010-12-16 09:45:00,81.72,81.77,81.61,81.7,12006.489994591671,56.877,56.9118,56.8005,56.8631,12006.49
2010-12-16 09:50:00,81.72,81.77,81.65,81.65,5083.829096809086,56.877,56.9118,56.8283,56.8283,5083.8291
2010-12-16 09:55:00,81.65,81.65,81.25,81.25,23580.31368307193,56.8283,56.8283,56.5499,56.5499,23580.3137
2010-12-16 10:00:00,81.27,81.57,81.25,81.56,15251.487290427258,56.5638,56.7726,56.5499,56.7657,15251.4873
2010-12-16 10:05:00,81.56,81.59,81.42,81.42,6057.328285559762,56.7657,56.7865,56.6682,56.6682,6057.3283
2010-12-16 10:10:00,81.39,81.39,81.28,81.35,22282.314764737694,56.6473,56.6473,56.5708,56.6195,22282.3148
2010-12-16 10:15:00,81.35,81.35,81.14,81.25,23688.480259599783,56.6195,56.6195,56.4733,56.5499,23688.4803
2010-12-16 10:20:00,81.25,81.3,81.15,81.15,17198.48566792861,56.5499,56.5847,56.4803,56.4803,17198.4857
2010-12-16 10:25:00,81.17,81.21,81.09,81.11,8977.82585181179,56.4942,56.5221,56.4385,56.4525,8977.8259
2010-12-16 10:30:00,81.11,81.25,81.11,81.11,20335.316387236344,56.4525,56.5499,56.4525,56.4525,20335.3164
2010-12-16 10:35:00,81.12,81.2,81.06,81.16,3353.16387236344,56.4594,56.5151,56.4177,56.4873,3353.1639
2010-12-16 10:40:00,81.19,81.24,81.19,81.21,4002.163331530557,56.5081,56.5429,56.5081,56.5221,4002.1633
2010-12-16 10:45:00,81.19,81.27,81.1,81.15,16549.486208761493,56.5081,56.5638,56.4455,56.4803,16549.4862
2010-12-16 10:50:00,81.13,81.17,81.06,81.11,8436.992969172525,56.4664,56.4942,56.4177,56.4525,8436.993
2010-12-16 10:55:00,81.12,81.19,81.08,81.19,3353.16387236344,56.4594,56.5081,56.4316,56.5081,3353.1639
2010-12-16 11:00:00,81.21,81.31,81.21,81.22,7896.160086533261,56.5221,56.5917,56.5221,56.529,7896.1601
2010-12-16 11:05:00,81.22,81.27,81.22,81.27,2595.997836668469,56.529,56.5638,56.529,56.5638,2595.9978
2010-12-16 11:10:00,81.27,81.32,81.24,81.29,20984.31584640346,56.5638,56.5986,56.5429,56.5777,20984.3158
2010-12-16 11:15:00,81.29,81.39,81.29,81.32,12871.822606814494,56.5777,56.6473,56.5777,56.5986,12871.8226
2010-12-16 11:20:00,81.35,81.39,81.24,81.26,13953.488372093025,56.6195,56.6473,56.5429,56.5569,13953.4884
2010-12-16 11:25:00,81.26,81.37,81.25,81.36,14061.654948620877,56.5569,56.6334,56.5499,56.6265,14061.6549
2010-12-16 11:30:00,81.36,81.37,81.34,81.35,4434.8296376419685,56.6265,56.6334,56.6125,56.6195,4434.8296
2010-12-16 11:35:00,81.35,81.42,81.33,81.34,3785.830178474851,56.6195,56.6682,56.6056,56.6125,3785.8302
2010-12-16 11:40:00,81.34,81.47,81.34,81.45,2379.6646836127634,56.6125,56.703,56.6125,56.6891,2379.6647
2010-12-16 11:45:00,81.44,81.45,81.37,81.44,2920.497566252028,56.6821,56.6891,56.6334,56.6821,2920.4976
2010-12-16 11:50:00,81.44,81.53,81.39,81.44,7896.160086533261,56.6821,56.7448,56.6473,56.6821,7896.1601
2010-12-16 11:55:00,81.48,81.55,81.47,81.55,2704.164413196322,56.71,56.7587,56.703,56.7587,2704.1644
2010-12-16 12:00:00,81.56,81.61,81.56,81.58,5732.828555976204,56.7657,56.8005,56.7657,56.7796,5732.8286
2010-12-16 12:05:00,81.56,81.58,81.49,81.49,4326.663061114115,56.7657,56.7796,56.7169,56.7169,4326.6631
2010-12-16 12:10:00,81.48,81.49,81.44,81.47,3893.996755002704,56.71,56.7169,56.6821,56.703,3893.9968
2010-12-16 12:15:00,81.46,81.49,81.45,81.49,1838.8318009734992,56.6961,56.7169,56.6891,56.7169,1838.8318
2010-12-16 12:20:00,81.48,81.49,81.47,81.47,2055.164954029205,56.71,56.7169,56.703,56.703,2055.165
2010-12-16 12:25:00,81.47,81.47,81.4,81.4,4110.32990805841,56.703,56.703,56.6543,56.6543,4110.3299
2010-12-16 12:30:00,81.41,81.41,81.37,81.38,10059.491617090318,56.6613,56.6613,56.6334,56.6404,10059.4916
2010-12-16 12:35:00,81.38,81.39,81.33,81.35,12871.822606814494,56.6404,56.6473,56.6056,56.6195,12871.8226
2010-12-16 12:40:00,81.34,81.49,81.33,81.49,5624.66197944835,56.6125,56.7169,56.6056,56.7169,5624.662
2010-12-16 12:45:00,81.49,81.5,81.42,81.42,4975.662520281233,56.7169,56.7239,56.6682,56.6682,4975.6625
2010-12-16 12:50:00,81.45,81.54,81.39,81.54,58518.11790156841,56.6891,56.7517,56.6473,56.7517,58518.1179
2010-12-16 12:55:00,81.54,81.57,81.49,81.49,5516.495402920497,56.7517,56.7726,56.7169,56.7169,5516.4954
2010-12-16 13:00:00,81.49,81.49,81.46,81.49,3136.830719307734,56.7169,56.7169,56.6961,56.7169,3136.8307
2010-12-16 13:05:00,81.5,81.51,81.49,81.49,1838.8318009734992,56.7239,56.7309,56.7169,56.7169,1838.8318
2010-12-16 13:10:00,81.51,81.55,81.51,81.54,3569.4970254191453,56.7309,56.7587,56.7309,56.7517,3569.497
2010-12-16 13:15:00,81.53,81.53,81.44,81.48,7030.8274743104375,56.7448,56.7448,56.6821,56.71,7030.8275
2010-12-16 13:20:00,81.48,81.49,81.44,81.49,4542.9962141698215,56.71,56.7169,56.6821,56.7169,4542.9962
2010-12-16 13:25:00,81.49,81.49,81.45,81.47,1406.1654948620876,56.7169,56.7169,56.6891,56.703,1406.1655
2010-12-16 13:30:00,81.46,81.48,81.37,81.4,4110.32990805841,56.6961,56.71,56.6334,56.6543,4110.3299
2010-12-16 13:35:00,81.39,81.44,81.39,81.44,1189.8323418063817,56.6473,56.6821,56.6473,56.6821,1189.8323
2010-12-16 13:40:00,81.49,81.55,81.48,81.5,3244.9972958355866,56.7169,56.7587,56.71,56.7239,3244.9973
2010-12-16 13:45:00,81.46,81.56,81.46,81.56,2812.330989724175,56.6961,56.7657,56.6961,56.7657,2812.331
2010-12-16 13:50:00,81.51,81.55,81.46,81.48,4542.9962141698215,56.7309,56.7587,56.6961,56.71,4542.9962
2010-12-16 13:55:00,81.49,81.51,81.37,81.37,3028.664142779881,56.7169,56.7309,56.6334,56.6334,3028.6641
2010-12-16 14:00:00,81.39,81.51,81.39,81.49,12439.156300703082,56.6473,56.7309,56.6473,56.7169,12439.1563
2010-12-16 14:05:00,81.5,81.59,81.5,81.57,3569.4970254191453,56.7239,56.7865,56.7239,56.7726,3569.497
2010-12-16 14:10:00,81.57,81.58,81.35,81.46,13520.82206598161,56.7726,56.7796,56.6195,56.6961,13520.8221
2010-12-16 14:15:00,81.46,81.46,81.38,81.39,3028.664142779881,56.6961,56.6961,56.6404,56.6473,3028.6641
2010-12-16 14:20:00,81.42,81.53,81.41,81.43,5624.66197944835,56.6682,56.7448,56.6613,56.6752,5624.662
2010-12-16 14:25:00,81.45,81.45,81.38,81.45,6706.327744726879,56.6891,56.6891,56.6404,56.6891,6706.3277
2010-12-16 14:30:00,81.44,81.47,81.41,81.43,10492.15792320173,56.6821,56.703,56.6613,56.6752,10492.1579
2010-12-16 14:35:00,81.43,81.52,81.43,81.52,3569.4970254191453,56.6752,56.7378,56.6752,56.7378,3569.497
2010-12-16 14:40:00,81.52,81.54,81.49,81.49,3893.996755002704,56.7378,56.7517,56.7169,56.7169,3893.9968
2010-12-16 14:45:00,81.49,81.58,81.49,81.58,3353.16387236344,56.7169,56.7796,56.7169,56.7796,3353.1639
2010-12-16 14:50:00,81.58,81.58,81.48,81.5,6165.494862087615,56.7796,56.7796,56.71,56.7239,6165.4949
2010-12-16 14:55:00,81.51,81.55,81.49,81.5,4326.663061114115,56.7309,56.7587,56.7169,56.7239,4326.6631
2010-12-16 15:00:00,81.5,81.63,81.5,81.61,10924.824229313142,56.7239,56.8144,56.7239,56.8005,10924.8242
2010-12-16 15:05:00,81.58,81.64,81.55,81.64,6381.828015143321,56.7796,56.8213,56.7587,56.8213,6381.828
2010-12-16 15:10:00,81.64,81.66,81.52,81.52,4975.662520281233,56.8213,56.8353,56.7378,56.7378,4975.6625
2010-12-16 15:15:00,81.53,81.61,81.5,81.54,9302.32558139535,56.7448,56.8005,56.7239,56.7517,9302.3256
2010-12-16 15:20:00,81.51,81.53,81.44,81.44,4759.329367225527,56.7309,56.7448,56.6821,56.6821,4759.3294
2010-12-16 15:25:00,81.43,81.56,81.43,81.55,6489.994591671173,56.6752,56.7657,56.6752,56.7587,6489.9946
2010-12-16 15:30:00,81.54,81.61,81.54,81.59,6814.494321254732,56.7517,56.8005,56.7517,56.7865,6814.4943
2010-12-16 15:35:00,81.58,81.7,81.56,81.68,16765.819361817197,56.7796,56.8631,56.7657,56.8492,16765.8194
2010-12-16 15:40:00,81.69,81.74,81.67,81.74,12006.489994591671,56.8561,56.8909,56.8422,56.8909,12006.49
2010-12-16 15:45:00,81.74,81.8,81.69,81.75,16873.98593834505,56.8909,56.9327,56.8561,56.8979,16873.9859
2010-12-16 15:50:00,81.77,81.81,81.74,81.78,18280.15143320714,56.9118,56.9397,56.8909,56.9188,18280.1514
2010-12-16 15:55:00,81.79,81.92,81.79,81.89,30935.640886965928,56.9257,57.0162,56.9257,56.9953,30935.6409
2010-12-17 09:30:00,81.77,81.87,81.57,81.62,230394.80800432665,56.9118,56.9814,56.7726,56.8074,230394.808
2010-12-17 09:35:00,81.62,81.64,81.4,81.49,17739.318550567874,56.8074,56.8213,56.6543,56.7169,17739.3186
2010-12-17 09:40:00,81.49,81.49,81.16,81.24,12006.489994591671,56.7169,56.7169,56.4873,56.5429,12006.49
2010-12-17 09:45:00,81.22,81.56,81.19,81.48,12763.656030286642,56.529,56.7657,56.5081,56.71,12763.656
2010-12-17 09:50:00,81.46,81.49,81.43,81.46,6273.661438615468,56.6961,56.7169,56.6752,56.6961,6273.6614
2010-12-17 09:55:00,81.47,81.5,81.41,81.5,7896.160086533261,56.703,56.7239,56.6613,56.7239,7896.1601
2010-12-17 10:00:00,81.55,81.55,81.41,81.46,5083.829096809086,56.7587,56.7587,56.6613,56.6961,5083.8291
2010-12-17 10:05:00,81.48,81.48,81.38,81.44,4110.32990805841,56.71,56.71,56.6404,56.6821,4110.3299
2010-12-17 10:10:00,81.49,81.62,81.49,81.56,6057.328285559762,56.7169,56.8074,56.7169,56.7657,6057.3283
2010-12-17 10:15:00,81.56,81.58,81.5,81.55,3028.664142779881,56.7657,56.7796,56.7239,56.7587,3028.6641
2010-12-17 10:20:00,81.55,81.74,81.54,81.74,7679.826933477555,56.7587,56.8909,56.7517,56.8909,7679.8269
2010-12-17 10:25:00,81.71,81.71,81.62,81.62,2920.497566252028,56.8701,56.8701,56.8074,56.8074,2920.4976
2010-12-17 10:30:00,81.61,81.66,81.57,81.58,5300.162249864791,56.8005,56.8353,56.7726,56.7796,5300.1622
2010-12-17 10:35:00,81.58,81.59,81.53,81.54,6381.828015143321,56.7796,56.7865,56.7448,56.7517,6381.828
2010-12-17 10:40:00,81.53,81.55,81.49,81.49,3461.3304488912927,56.7448,56.7587,56.7169,56.7169,3461.3304
2010-12-17 10:45:00,81.48,81.59,81.4,81.59,6381.828015143321,56.71,56.7865,56.6543,56.7865,6381.828
2010-12-17 10:50:00,81.61,81.68,81.52,81.64,6381.828015143321,56.8005,56.8492,56.7378,56.8213,6381.828
2010-12-17 10:55:00,81.61,81.82,81.6,81.82,10924.824229313142,56.8005,56.9466,56.7935,56.9466,10924.8242
2010-12-17 11:00:00,81.83,81.86,81.79,81.82,12547.322877230936,56.9536,56.9745,56.9257,56.9466,12547.3229
2010-12-17 11:05:00,81.84,81.94,81.84,81.91,14494.321254732287,56.9605,57.0301,56.9605,57.0093,14494.3213
2010-12-17 11:10:00,81.9,81.92,81.86,81.91,4110.32990805841,57.0023,57.0162,56.9745,57.0093,4110.3299
2010-12-17 11:15:00,81.92,81.92,81.88,81.91,3569.4970254191453,57.0162,57.0162,56.9884,57.0093,3569.497
2010-12-17 11:20:00,81.92,81.96,81.91,81.93,4651.162790697675,57.0162,57.0441,57.0093,57.0232,4651.1628
2010-12-17 11:25:00,81.93,81.94,81.84,81.93,7571.660356949702,57.0232,57.0301,56.9605,57.0232,7571.6604
2010-12-17 11:30:00,81.91,81.98,81.91,81.96,4867.49594375338,57.0093,57.058,57.0093,57.0441,4867.4959
2010-12-17 11:35:00,81.96,82.02,81.93,81.99,5840.995132504056,57.0441,57.0858,57.0232,57.0649,5840.9951
2010-12-17 11:40:00,82.0,82.06,81.98,82.01,7896.160086533261,57.0719,57.1137,57.058,57.0789,7896.1601
2010-12-17 11:45:00,82.0,82.0,81.92,81.97,3353.16387236344,57.0719,57.0719,57.0162,57.051,3353.1639
2010-12-17 11:50:00,81.94,81.95,81.92,81.95,1514.3320713899404,57.0301,57.0371,57.0162,57.0371,1514.3321
2010-12-17 11:55:00,81.95,82.09,81.95,82.09,4542.9962141698215,57.0371,57.1345,57.0371,57.1345,4542.9962
2010-12-17 12:00:00,82.09,82.11,82.03,82.08,10167.658193618172,57.1345,57.1485,57.0928,57.1276,10167.6582
2010-12-17 12:05:00,82.1,82.12,82.04,82.04,3785.830178474851,57.1415,57.1554,57.0997,57.0997,3785.8302
2010-12-17 12:10:00,82.03,82.08,82.03,82.06,4110.32990805841,57.0928,57.1276,57.0928,57.1137,4110.3299
2010-12-17 12:15:00,82.03,82.11,82.03,82.1,4542.9962141698215,57.0928,57.1485,57.0928,57.1415,4542.9962
2010-12-17 12:20:00,82.11,82.12,82.05,82.09,6057.328285559762,57.1485,57.1554,57.1067,57.1345,6057.3283
2010-12-17 12:25:00,82.08,82.12,82.08,82.1,5300.162249864791,57.1276,57.1554,57.1276,57.1415,5300.1622
2010-12-17 12:30:00,82.1,82.11,82.08,82.1,4542.9962141698215,57.1415,57.1485,57.1276,57.1415,4542.9962
2010-12-17 12:35:00,82.12,82.17,82.11,82.14,11790.156841535963,57.1554,57.1902,57.1485,57.1693,11790.1568
2010-12-17 12:40:00,82.15,82.2,82.14,82.19,5300.162249864791,57.1763,57.2111,57.1693,57.2041,5300.1622
2010-12-17 12:45:00,82.21,82.22,82.14,82.18,6273.661438615468,57.2181,57.225,57.1693,57.1972,6273.6614
2010-12-17 12:50:00,82.21,82.27,82.19,82.26,9518.658734451054,57.2181,57.2598,57.2041,57.2529,9518.6587
2010-12-17 12:55:00,82.25,82.28,82.24,82.28,8977.82585181179,57.2459,57.2668,57.2389,57.2668,8977.8259
2010-12-17 13:00:00,82.26,82.33,82.26,82.28,10383.991346673878,57.2529,57.3016,57.2529,57.2668,10383.9913
2010-12-17 13:05:00,82.24,82.32,82.19,82.29,5949.161709031909,57.2389,57.2946,57.2041,57.2737,5949.1617
2010-12-17 13:10:00,82.28,82.32,82.27,82.27,2055.164954029205,57.2668,57.2946,57.2598,57.2598,2055.165
2010-12-17 13:15:00,82.24,82.29,82.23,82.29,2055.164954029205,57.2389,57.2737,57.232,57.2737,2055.165
2010-12-17 13:20:00,82.3,82.3,82.24,82.28,3028.664142779881,57.2807,57.2807,57.2389,57.2668,3028.6641
2010-12-17 13:25:00,82.26,82.27,82.22,82.24,2704.164413196322,57.2529,57.2598,57.225,57.2389,2704.1644
2010-12-17 13:30:00,82.23,82.35,82.23,82.35,4542.9962141698215,57.232,57.3155,57.232,57.3155,4542.9962
2010-12-17 13:35:00,82.35,82.37,82.33,82.33,5516.495402920497,57.3155,57.3294,57.3016,57.3016,5516.4954
2010-12-17 13:40:00,82.33,82.35,82.33,82.34,4759.329367225527,57.3016,57.3155,57.3016,57.3085,4759.3294
2010-12-17 13:45:00,82.34,82.46,82.34,82.46,5516.495402920497,57.3085,57.3921,57.3085,57.3921,5516.4954
2010-12-17 13:50:00,82.45,82.46,82.45,82.45,6598.161168199026,57.3851,57.3921,57.3851,57.3851,6598.1612
2010-12-17 13:55:00,82.45,82.47,82.4,82.41,9843.158464034614,57.3851,57.399,57.3503,57.3573,9843.1585
2010-12-17 14:00:00,82.41,82.41,82.37,82.39,4326.663061114115,57.3573,57.3573,57.3294,57.3433,4326.6631
2010-12-17 14:05:00,82.4,82.42,82.35,82.39,6706.327744726879,57.3503,57.3642,57.3155,57.3433,6706.3277
2010-12-17 14:10:00,82.39,82.41,82.39,82.4,6706.327744726879,57.3433,57.3573,57.3433,57.3503,6706.3277
2010-12-17 14:15:00,82.4,82.41,82.36,82.4,6706.327744726879,57.3503,57.3573,57.3225,57.3503,6706.3277
2010-12-17 14:20:00,82.4,82.41,82.35,82.38,8653.32612222823,57.3503,57.3573,57.3155,57.3364,8653.3261
2010-12-17 14:25:00,82.38,82.41,82.34,82.41,9734.99188750676,57.3364,57.3573,57.3085,57.3573,9734.9919
2010-12-17 14:30:00,82.41,82.41,82.33,82.35,11032.990805840996,57.3573,57.3573,57.3016,57.3155,11032.9908
2010-12-17 14:35:00,82.35,82.37,82.35,82.35,6489.994591671173,57.3155,57.3294,57.3155,57.3155,6489.9946
2010-12-17 14:40:00,82.35,82.47,82.35,82.45,8436.992969172525,57.3155,57.399,57.3155,57.3851,8436.993
2010-12-17 14:45:00,82.45,82.48,82.45,82.47,11681.990265008111,57.3851,57.406,57.3851,57.399,11681.9903
2010-12-17 14:50:00,82.47,82.51,82.47,82.49,11357.490535424551,57.399,57.4269,57.399,57.4129,11357.4905
2010-12-17 14:55:00,82.48,82.59,82.48,82.57,17306.65224445646,57.406,57.4825,57.406,57.4686,17306.6522
2010-12-17 15:00:00,82.56,82.59,82.47,82.48,12979.989183342346,57.4617,57.4825,57.399,57.406,12979.9892
2010-12-17 15:05:00,82.48,82.51,82.48,82.51,9194.159004867495,57.406,57.4269,57.406,57.4269,9194.159
2010-12-17 15:10:00,82.53,82.55,82.47,82.54,10059.491617090318,57.4408,57.4547,57.399,57.4477,10059.4916
2010-12-17 15:15:00,82.55,82.55,82.5,82.5,11141.157382368849,57.4547,57.4547,57.4199,57.4199,11141.1574
2010-12-17 15:20:00,82.5,82.57,82.46,82.53,16116.81990265008,57.4199,57.4686,57.3921,57.4408,16116.8199
2010-12-17 15:25:00,82.54,82.58,82.47,82.47,9734.99188750676,57.4477,57.4756,57.399,57.399,9734.9919
2010-12-17 15:30:00,82.48,82.52,82.47,82.48,13196.322336398052,57.406,57.4338,57.399,57.406,13196.3223
2010-12-17 15:35:00,82.47,82.48,82.33,82.35,24445.64629529475,57.399,57.406,57.3016,57.3155,24445.6463
2010-12-17 15:40:00,82.35,82.41,82.24,82.41,21308.81557598702,57.3155,57.3573,57.2389,57.3573,21308.8156
2010-12-17 15:45:00,82.41,82.52,82.34,82.49,29962.14169821525,57.3573,57.4338,57.3085,57.4129,29962.1417
2010-12-17 15:50:00,82.49,82.53,82.45,82.53,28772.30935640887,57.4129,57.4408,57.3851,57.4408,28772.3094
2010-12-17 15:55:00,82.53,82.65,82.49,82.64,62195.78150351541,57.4408,57.5243,57.4129,57.5173,62195.7815
2010-12-20 09:30:00,82.56,82.73,82.37,82.73,24229.313142239047,57.4617,57.58,57.3294,57.58,24229.3131
2010-12-20 09:35:00,82.6,82.73,82.46,82.63,7355.327203893997,57.4895,57.58,57.3921,57.5104,7355.3272
2010-12-20 09:40:00,82.68,82.68,82.56,82.56,5840.995132504056,57.5452,57.5452,57.4617,57.4617,5840.9951
2010-12-20 09:45:00,82.57,82.59,82.44,82.53,10275.824770146024,57.4686,57.4825,57.3781,57.4408,10275.8248
2010-12-20 09:50:00,82.55,82.68,82.55,82.65,10816.657652785289,57.4547,57.5452,57.4547,57.5243,10816.6577
2010-12-20 09:55:00,82.65,82.69,82.56,82.67,26717.144402379665,57.5243,57.5521,57.4617,57.5382,26717.1444
2010-12-20 10:00:00,82.68,82.73,82.61,82.72,23147.64737696052,57.5452,57.58,57.4965,57.573,23147.6474
2010-12-20 10:05:00,82.73,82.74,82.67,82.72,31043.80746349378,57.58,57.5869,57.5382,57.573,31043.8075
2010-12-20 10:10:00,82.73,82.74,82.66,82.72,17090.319091400757,57.58,57.5869,57.5313,57.573,17090.3191
2010-12-20 10:15:00,82.71,82.71,82.64,82.66,8761.492698756085,57.5661,57.5661,57.5173,57.5313,8761.4927
2010-12-20 10:20:00,82.68,82.73,82.65,82.72,11898.323418063816,57.5452,57.58,57.5243,57.573,11898.3234
2010-12-20 10:25:00,82.72,82.73,82.61,82.72,12006.489994591671,57.573,57.58,57.4965,57.573,12006.49
2010-12-20 10:30:00,82.72,82.73,82.66,82.73,11032.990805840996,57.573,57.58,57.5313,57.58,11032.9908
2010-12-20 10:35:00,82.72,82.73,82.65,82.7,18171.98485667929,57.573,57.58,57.5243,57.5591,18171.9849
2010-12-20 10:40:00,82.69,82.69,82.64,82.68,18604.6511627907,57.5521,57.5521,57.5173,57.5452,18604.6512
2010-12-20 10:45:00,82.69,82.73,82.65,82.72,19037.317468902107,57.5521,57.58,57.5243,57.573,19037.3175
2010-12-20 10:50:00,82.72,82.8,82.72,82.8,13196.322336398052,57.573,57.6287,57.573,57.6287,13196.3223
2010-12-20 10:55:00,82.8,82.83,82.75,82.79,9951.325040562466,57.6287,57.6496,57.5939,57.6217,9951.325
2010-12-20 11:00:00,82.77,82.87,82.77,82.83,15467.820443482964,57.6078,57.6774,57.6078,57.6496,15467.8204
2010-12-20 11:05:00,82.83,82.89,82.79,82.82,5840.995132504056,57.6496,57.6913,57.6217,57.6426,5840.9951
2010-12-20 11:10:00,82.79,82.85,82.79,82.84,10275.824770146024,57.6217,57.6635,57.6217,57.6565,10275.8248
2010-12-20 11:15:00,82.85,82.85,82.78,82.8,2920.497566252028,57.6635,57.6635,57.6148,57.6287,2920.4976
2010-12-20 11:20:00,82.84,82.93,82.82,82.93,6814.494321254732,57.6565,57.7192,57.6426,57.7192,6814.4943
2010-12-20 11:25:00,82.93,82.97,82.92,82.97,3136.830719307734,57.7192,57.747,57.7122,57.747,3136.8307
2010-12-20 11:30:00,82.96,82.96,82.89,82.92,4975.662520281233,57.7401,57.7401,57.6913,57.7122,4975.6625
2010-12-20 11:35:00,82.91,82.99,82.89,82.97,8220.65981611682,57.7053,57.7609,57.6913,57.747,8220.6598
2010-12-20 11:40:00,82.98,83.04,82.97,83.03,1730.6652244456463,57.754,57.7957,57.747,57.7888,1730.6652
2010-12-20 11:45:00,83.02,83.02,82.95,83.01,2595.997836668469,57.7818,57.7818,57.7331,57.7749,2595.9978
2010-12-20 11:50:00,82.96,82.96,82.91,82.93,1622.4986479177933,57.7401,57.7401,57.7053,57.7192,1622.4986
2010-12-20 11:55:00,82.9,82.93,82.87,82.88,4326.663061114115,57.6983,57.7192,57.6774,57.6844,4326.6631
2010-12-20 12:00:00,82.87,82.87,82.83,82.83,3461.3304488912927,57.6774,57.6774,57.6496,57.6496,3461.3304
2010-12-20 12:05:00,82.82,82.97,82.79,82.95,12547.322877230936,57.6426,57.747,57.6217,57.7331,12547.3229
2010-12-20 12:10:00,82.94,82.96,82.9,82.94,12330.98972417523,57.7261,57.7401,57.6983,57.7261,12330.9897
2010-12-20 12:15:00,82.95,82.98,82.93,82.97,4110.32990805841,57.7331,57.754,57.7192,57.747,4110.3299
2010-12-20 12:20:00,82.98,83.02,82.9,82.92,6706.327744726879,57.754,57.7818,57.6983,57.7122,6706.3277
2010-12-20 12:25:00,82.93,82.95,82.91,82.94,4434.8296376419685,57.7192,57.7331,57.7053,57.7261,4434.8296
2010-12-20 12:30:00,82.94,82.96,82.91,82.93,5516.495402920497,57.7261,57.7401,57.7053,57.7192,5516.4954
2010-12-20 12:35:00,82.93,82.94,82.87,82.9,8220.65981611682,57.7192,57.7261,57.6774,57.6983,8220.6598
2010-12-20 12:40:00,82.92,82.97,82.84,82.96,7030.8274743104375,57.7122,57.747,57.6565,57.7401,7030.8275
2010-12-20 12:45:00,82.96,83.01,82.95,82.96,2163.3315305570577,57.7401,57.7749,57.7331,57.7401,2163.3315
2010-12-20 12:50:00,82.96,83.06,82.96,83.04,5300.162249864791,57.7401,57.8097,57.7401,57.7957,5300.1622
2010-12-20 12:55:00,83.04,83.1,82.99,83.06,4867.49594375338,57.7957,57.8375,57.7609,57.8097,4867.4959
2010-12-20 13:00:00,83.07,83.09,83.0,83.0,2595.997836668469,57.8166,57.8305,57.7679,57.7679,2595.9978
2010-12-20 13:05:00,83.0,83.0,82.97,82.98,3677.6636019469984,57.7679,57.7679,57.747,57.754,3677.6636
2010-12-20 13:10:00,82.99,83.0,82.92,82.92,4002.163331530557,57.7609,57.7679,57.7122,57.7122,4002.1633
2010-12-20 13:15:00,82.92,83.0,82.92,82.99,4867.49594375338,57.7122,57.7679,57.7122,57.7609,4867.4959
2010-12-20 13:20:00,82.99,83.09,82.98,83.09,6598.161168199026,57.7609,57.8305,57.754,57.8305,6598.1612
2010-12-20 13:25:00,83.09,83.09,83.01,83.01,3677.6636019469984,57.8305,57.8305,57.7749,57.7749,3677.6636
2010-12-20 13:30:00,82.99,83.03,82.97,83.0,7679.826933477555,57.7609,57.7888,57.747,57.7679,7679.8269
2010-12-20 13:35:00,83.01,83.08,83.01,83.08,3353.16387236344,57.7749,57.8236,57.7749,57.8236,3353.1639
2010-12-20 13:40:00,83.08,83.08,83.01,83.08,9302.32558139535,57.8236,57.8236,57.7749,57.8236,9302.3256
2010-12-20 13:45:00,83.08,83.08,83.04,83.06,4002.163331530557,57.8236,57.8236,57.7957,57.8097,4002.1633
2010-12-20 13:50:00,83.06,83.08,83.05,83.07,2487.8312601406165,57.8097,57.8236,57.8027,57.8166,2487.8313
2010-12-20 13:55:00,83.06,83.09,83.03,83.08,2271.4981070849108,57.8097,57.8305,57.7888,57.8236,2271.4981
2010-12-20 14:00:00,83.07,83.11,83.05,83.1,5408.328826392644,57.8166,57.8445,57.8027,57.8375,5408.3288
2010-12-20 14:05:00,83.1,83.18,83.09,83.16,22714.981070849102,57.8375,57.8932,57.8305,57.8793,22714.9811
2010-12-20 14:10:00,83.15,83.18,83.11,83.11,9410.4921579232,57.8723,57.8932,57.8445,57.8445,9410.4922
2010-12-20 14:15:00,83.11,83.17,83.11,83.15,4326.663061114115,57.8445,57.8862,57.8445,57.8723,4326.6631
2010-12-20 14:20:00,83.15,83.16,83.14,83.14,2487.8312601406165,57.8723,57.8793,57.8653,57.8653,2487.8313
2010-12-20 14:25:00,83.13,83.14,83.11,83.11,5408.328826392644,57.8584,57.8653,57.8445,57.8445,5408.3288
2010-12-20 14:30:00,83.11,83.12,83.08,83.09,10059.491617090318,57.8445,57.8514,57.8236,57.8305,10059.4916
2010-12-20 14:35:00,83.08,83.08,83.05,83.06,7571.660356949702,57.8236,57.8236,57.8027,57.8097,7571.6604
2010-12-20 14:40:00,83.06,83.11,83.02,83.1,8653.32612222823,57.8097,57.8445,57.7818,57.8375,8653.3261
2010-12-20 14:45:00,83.12,83.13,83.1,83.1,2379.6646836127634,57.8514,57.8584,57.8375,57.8375,2379.6647
2010-12-20 14:50:00,83.09,83.12,83.08,83.12,5624.66197944835,57.8305,57.8514,57.8236,57.8514,5624.662
2010-12-20 14:55:00,83.11,83.15,83.1,83.12,5732.828555976204,57.8445,57.8723,57.8375,57.8514,5732.8286
2010-12-20 15:00:00,83.11,83.14,83.09,83.09,6165.494862087615,57.8445,57.8653,57.8305,57.8305,6165.4949
2010-12-20 15:05:00,83.11,83.11,83.04,83.08,18063.81828015144,57.8445,57.8445,57.7957,57.8236,18063.8183
2010-12-20 15:10:00,83.08,83.1,83.05,83.1,7679.826933477555,57.8236,57.8375,57.8027,57.8375,7679.8269
2010-12-20 15:15:00,83.12,83.15,83.09,83.09,4110.32990805841,57.8514,57.8723,57.8305,57.8305,4110.3299
2010-12-20 15:20:00,83.08,83.09,83.05,83.07,11573.82368848026,57.8236,57.8305,57.8027,57.8166,11573.8237
2010-12-20 15:25:00,83.08,83.12,83.07,83.08,16333.153055705789,57.8236,57.8514,57.8166,57.8236,16333.1531
2010-12-20 15:30:00,83.07,83.14,83.07,83.12,11790.156841535963,57.8166,57.8653,57.8166,57.8514,11790.1568
2010-12-20 15:35:00,83.12,83.21,83.08,83.14,23363.980530016222,57.8514,57.9141,57.8236,57.8653,23363.9805
2010-12-20 15:40:00,83.13,83.21,83.1,83.17,16116.81990265008,57.8584,57.9141,57.8375,57.8862,16116.8199
2010-12-20 15:45:00,83.17,83.17,83.08,83.08,24986.47917793402,57.8862,57.8862,57.8236,57.8236,24986.4792
2010-12-20 15:50:00,83.08,83.14,83.08,83.13,15035.154137371552,57.8236,57.8653,57.8236,57.8584,15035.1541
2010-12-20 15:55:00,83.13,83.21,83.08,83.2,46619.79448350459,57.8584,57.9141,57.8236,57.9071,46619.7945
2010-12-21 09:30:00,83.21,83.34,83.14,83.25,87614.92698756084,57.9141,58.0045,57.8653,57.9419,87614.927
2010-12-21 09:35:00,83.26,83.52,83.24,83.49,34721.471065440775,57.9489,58.1298,57.9349,58.1089,34721.4711
2010-12-21 09:40:00,83.48,83.57,83.48,83.57,10275.824770146024,58.102,58.1646,58.102,58.1646,10275.8248
2010-12-21 09:45:00,83.55,83.63,83.54,83.61,11357.490535424551,58.1507,58.2064,58.1437,58.1925,11357.4905
2010-12-21 09:50:00,83.61,83.75,83.61,83.75,12006.489994591671,58.1925,58.2899,58.1925,58.2899,12006.49
2010-12-21 09:55:00,83.73,83.73,83.61,83.69,11681.990265008111,58.276,58.276,58.1925,58.2481,11681.9903
2010-12-21 10:00:00,83.68,83.68,83.58,83.6,9518.658734451054,58.2412,58.2412,58.1716,58.1855,9518.6587
2010-12-21 10:05:00,83.6,83.73,83.58,83.71,7896.160086533261,58.1855,58.276,58.1716,58.2621,7896.1601
2010-12-21 10:10:00,83.72,83.72,83.52,83.53,11141.157382368849,58.269,58.269,58.1298,58.1368,11141.1574
2010-12-21 10:15:00,83.55,83.66,83.54,83.66,3677.6636019469984,58.1507,58.2273,58.1437,58.2273,3677.6636
2010-12-21 10:20:00,83.69,83.72,83.66,83.67,9951.325040562466,58.2481,58.269,58.2273,58.2342,9951.325
2010-12-21 10:25:00,83.66,83.68,83.57,83.57,11790.156841535963,58.2273,58.2412,58.1646,58.1646,11790.1568
2010-12-21 10:30:00,83.57,83.6,83.52,83.57,11357.490535424551,58.1646,58.1855,58.1298,58.1646,11357.4905
2010-12-21 10:35:00,83.57,83.57,83.45,83.47,12439.156300703082,58.1646,58.1646,58.0811,58.095,12439.1563
2010-12-21 10:40:00,83.47,83.51,83.45,83.51,4759.329367225527,58.095,58.1229,58.0811,58.1229,4759.3294
2010-12-21 10:45:00,83.49,83.5,83.37,83.38,10383.991346673878,58.1089,58.1159,58.0254,58.0324,10383.9913
2010-12-21 10:50:00,83.39,83.41,83.33,83.37,9410.4921579232,58.0393,58.0533,57.9976,58.0254,9410.4922
2010-12-21 10:55:00,83.38,83.56,83.38,83.56,7787.993510005408,58.0324,58.1577,58.0324,58.1577,7787.9935
2010-12-21 11:00:00,83.56,83.57,83.45,83.47,47268.79394267171,58.1577,58.1646,58.0811,58.095,47268.7939
2010-12-21 11:05:00,83.48,83.63,83.48,83.61,18063.81828015144,58.102,58.2064,58.102,58.1925,18063.8183
2010-12-21 11:10:00,83.61,83.63,83.59,83.63,3353.16387236344,58.1925,58.2064,58.1785,58.2064,3353.1639
2010-12-21 11:15:00,83.64,83.73,83.64,83.71,10167.658193618172,58.2133,58.276,58.2133,58.2621,10167.6582
2010-12-21 11:20:00,83.74,83.8,83.63,83.66,20010.816657652784,58.2829,58.3247,58.2064,58.2273,20010.8167
2010-12-21 11:25:00,83.64,83.77,83.57,83.73,22174.14818820984,58.2133,58.3038,58.1646,58.276,22174.1482
2010-12-21 11:30:00,83.73,83.74,83.67,83.72,6706.327744726879,58.276,58.2829,58.2342,58.269,6706.3277
2010-12-21 11:35:00,83.72,83.8,83.72,83.8,5083.829096809086,58.269,58.3247,58.269,58.3247,5083.8291
2010-12-21 11:40:00,83.81,83.9,83.81,83.84,7571.660356949702,58.3317,58.3943,58.3317,58.3525,7571.6604
2010-12-21 11:45:00,83.84,83.85,83.79,83.85,4326.663061114115,58.3525,58.3595,58.3177,58.3595,4326.6631
2010-12-21 11:50:00,83.85,83.93,83.85,83.91,7571.660356949702,58.3595,58.4152,58.3595,58.4013,7571.6604
2010-12-21 11:55:00,83.92,83.97,83.92,83.97,9410.4921579232,58.4082,58.443,58.4082,58.443,9410.4922
2010-12-21 12:00:00,83.96,83.96,83.92,83.93,7463.49378042185,58.4361,58.4361,58.4082,58.4152,7463.4938
2010-12-21 12:05:00,83.93,83.93,83.86,83.86,8328.826392644673,58.4152,58.4152,58.3665,58.3665,8328.8264
2010-12-21 12:10:00,83.87,83.9,83.86,83.86,7463.49378042185,58.3734,58.3943,58.3665,58.3665,7463.4938
2010-12-21 12:15:00,83.86,83.87,83.82,83.85,6706.327744726879,58.3665,58.3734,58.3386,58.3595,6706.3277
2010-12-21 12:20:00,83.86,83.91,83.85,83.85,5408.328826392644,58.3665,58.4013,58.3595,58.3595,5408.3288
2010-12-21 12:25:00,83.85,83.95,83.85,83.95,5300.162249864791,58.3595,58.4291,58.3595,58.4291,5300.1622
2010-12-21 12:30:00,83.95,83.96,83.91,83.91,6057.328285559762,58.4291,58.4361,58.4013,58.4013,6057.3283
2010-12-21 12:35:00,83.91,83.92,83.88,83.9,5083.829096809086,58.4013,58.4082,58.3804,58.3943,5083.8291
2010-12-21 12:40:00,83.91,83.94,83.88,83.88,4759.329367225527,58.4013,58.4221,58.3804,58.3804,4759.3294
2010-12-21 12:45:00,83.88,84.0,83.88,83.97,7247.160627366144,58.3804,58.4639,58.3804,58.443,7247.1606
2010-12-21 12:50:00,83.99,84.03,83.99,84.03,4975.662520281233,58.4569,58.4848,58.4569,58.4848,4975.6625
2010-12-21 12:55:00,84.01,84.04,84.01,84.04,7679.826933477555,58.4709,58.4917,58.4709,58.4917,7679.8269
2010-12-21 13:00:00,84.02,84.04,84.0,84.0,4434.8296376419685,58.4778,58.4917,58.4639,58.4639,4434.8296
2010-12-21 13:05:00,84.01,84.03,84.0,84.03,4110.32990805841,58.4709,58.4848,58.4639,58.4848,4110.3299
2010-12-21 13:10:00,84.03,84.03,84.01,84.02,6057.328285559762,58.4848,58.4848,58.4709,58.4778,6057.3283
2010-12-21 13:15:00,84.03,84.03,84.0,84.02,4002.163331530557,58.4848,58.4848,58.4639,58.4778,4002.1633
2010-12-21 13:20:00,84.02,84.04,83.97,84.0,6165.494862087615,58.4778,58.4917,58.443,58.4639,6165.4949
2010-12-21 13:25:00,84.01,84.03,83.94,83.94,4434.8296376419685,58.4709,58.4848,58.4221,58.4221,4434.8296
2010-12-21 13:30:00,83.94,83.94,83.89,83.89,4651.162790697675,58.4221,58.4221,58.3873,58.3873,4651.1628
2010-12-21 13:35:00,83.88,83.89,83.87,83.87,1406.1654948620876,58.3804,58.3873,58.3734,58.3734,1406.1655
2010-12-21 13:40:00,83.87,83.88,83.82,83.85,4326.663061114115,58.3734,58.3804,58.3386,58.3595,4326.6631
2010-12-21 13:45:00,83.83,83.84,83.82,83.82,5408.328826392644,58.3456,58.3525,58.3386,58.3386,5408.3288
2010-12-21 13:50:00,83.84,83.84,83.81,83.82,1730.6652244456463,58.3525,58.3525,58.3317,58.3386,1730.6652
2010-12-21 13:55:00,83.81,83.82,83.78,83.8,10600.324499729582,58.3317,58.3386,58.3108,58.3247,10600.3245
2010-12-21 14:00:00,83.8,83.83,83.8,83.81,3353.16387236344,58.3247,58.3456,58.3247,58.3317,3353.1639
2010-12-21 14:05:00,83.82,83.84,83.8,83.82,3028.664142779881,58.3386,58.3525,58.3247,58.3386,3028.6641
2010-12-21 14:10:00,83.82,83.82,83.76,83.79,3893.996755002704,58.3386,58.3386,58.2969,58.3177,3893.9968
2010-12-21 14:15:00,83.82,83.83,83.81,83.82,3028.664142779881,58.3386,58.3456,58.3317,58.3386,3028.6641
2010-12-21 14:20:00,83.81,83.82,83.77,83.81,5840.995132504056,58.3317,58.3386,58.3038,58.3317,5840.9951
2010-12-21 14:25:00,83.82,83.84,83.72,83.79,11141.157382368849,58.3386,58.3525,58.269,58.3177,11141.1574
2010-12-21 14:30:00,83.79,83.82,83.78,83.81,7138.994050838291,58.3177,58.3386,58.3108,58.3317,7138.9941
2010-12-21 14:35:00,83.82,83.86,83.8,83.86,6273.661438615468,58.3386,58.3665,58.3247,58.3665,6273.6614
2010-12-21 14:40:00,83.86,83.86,83.82,83.84,1838.8318009734992,58.3665,58.3665,58.3386,58.3525,1838.8318
2010-12-21 14:45:00,83.83,83.83,83.76,83.77,2812.330989724175,58.3456,58.3456,58.2969,58.3038,2812.331
2010-12-21 14:50:00,83.79,83.81,83.78,83.78,1838.8318009734992,58.3177,58.3317,58.3108,58.3108,1838.8318
2010-12-21 14:55:00,83.77,83.78,83.74,83.74,3028.664142779881,58.3038,58.3108,58.2829,58.2829,3028.6641
2010-12-21 15:00:00,83.73,83.8,83.71,83.8,4434.8296376419685,58.276,58.3247,58.2621,58.3247,4434.8296
2010-12-21 15:05:00,83.81,83.82,83.73,83.73,4326.663061114115,58.3317,58.3386,58.276,58.276,4326.6631
2010-12-21 15:10:00,83.74,83.74,83.63,83.63,6814.494321254732,58.2829,58.2829,58.2064,58.2064,6814.4943
2010-12-21 15:15:00,83.64,83.77,83.64,83.77,9410.4921579232,58.2133,58.3038,58.2133,58.3038,9410.4922
2010-12-21 15:20:00,83.76,83.8,83.76,83.8,3893.996755002704,58.2969,58.3247,58.2969,58.3247,3893.9968
2010-12-21 15:25:00,83.81,83.82,83.78,83.8,3893.996755002704,58.3317,58.3386,58.3108,58.3247,3893.9968
2010-12-21 15:30:00,83.79,83.9,83.79,83.85,5624.66197944835,58.3177,58.3943,58.3177,58.3595,5624.662
2010-12-21 15:35:00,83.83,83.94,83.82,83.9,7247.160627366144,58.3456,58.4221,58.3386,58.3943,7247.1606
2010-12-21 15:40:00,83.88,83.91,83.87,83.87,9085.992428339645,58.3804,58.4013,58.3734,58.3734,9085.9924
2010-12-21 15:45:00,83.88,83.88,83.77,83.79,16873.98593834505,58.3804,58.3804,58.3038,58.3177,16873.9859
2010-12-21 15:50:00,83.78,83.82,83.74,83.78,15251.487290427258,58.3108,58.3386,58.2829,58.3108,15251.4873
2010-12-21 15:55:00,83.77,83.77,83.69,83.71,50730.12439156301,58.3038,58.3038,58.2481,58.2621,50730.1244
2010-12-22 09:30:00,83.57,84.12,83.45,84.05,31368.307193077337,58.1646,58.5474,58.0811,58.4987,31368.3072
2010-12-22 09:35:00,84.04,84.13,83.86,84.09,48025.959978366685,58.4917,58.5544,58.3665,58.5265,48025.96
2010-12-22 09:40:00,84.06,84.06,83.92,83.93,19902.65008112493,58.5057,58.5057,58.4082,58.4152,19902.6501
2010-12-22 09:45:00,83.93,83.94,83.78,83.9,14602.48783126014,58.4152,58.4221,58.3108,58.3943,14602.4878
2010-12-22 09:50:00,83.88,84.07,83.88,83.94,62520.28123309897,58.3804,58.5126,58.3804,58.4221,62520.2812
2010-12-22 09:55:00,83.93,84.06,83.9,84.06,16008.653326122228,58.4152,58.5057,58.3943,58.5057,16008.6533
2010-12-22 10:00:00,83.99,83.99,83.87,83.94,29313.14223904813,58.4569,58.4569,58.3734,58.4221,29313.1422
2010-12-22 10:05:00,83.94,83.95,83.89,83.94,11465.657111952409,58.4221,58.4291,58.3873,58.4221,11465.6571
2010-12-22 10:10:00,83.94,83.98,83.87,83.87,7571.660356949702,58.4221,58.45,58.3734,58.3734,7571.6604
2010-12-22 10:15:00,83.87,83.91,83.83,83.83,8328.826392644673,58.3734,58.4013,58.3456,58.3456,8328.8264
2010-12-22 10:20:00,83.83,83.9,83.82,83.85,33639.80530016225,58.3456,58.3943,58.3386,58.3595,33639.8053
2010-12-22 10:25:00,83.83,83.87,83.71,83.73,9194.159004867495,58.3456,58.3734,58.2621,58.276,9194.159
2010-12-22 10:30:00,83.73,83.75,83.69,83.7,13412.655489453758,58.276,58.2899,58.2481,58.2551,13412.6555
2010-12-22 10:35:00,83.71,83.82,83.7,83.7,61654.94862087615,58.2621,58.3386,58.2551,58.2551,61654.9486
2010-12-22 10:40:00,83.7,83.81,83.69,83.69,14926.9875608437,58.2551,58.3317,58.2481,58.2481,14926.9876
2010-12-22 10:45:00,83.69,83.79,83.69,83.76,12763.656030286642,58.2481,58.3177,58.2481,58.2969,12763.656
2010-12-22 10:50:00,83.77,83.81,83.77,83.8,17198.48566792861,58.3038,58.3317,58.3038,58.3247,17198.4857
2010-12-22 10:55:00,83.8,83.81,83.53,83.53,65548.94537587886,58.3247,58.3317,58.1368,58.1368,65548.9454
2010-12-22 11:00:00,83.5,83.69,83.47,83.66,18280.15143320714,58.1159,58.2481,58.095,58.2273,18280.1514
2010-12-22 11:05:00,83.63,83.69,83.63,83.68,5300.162249864791,58.2064,58.2481,58.2064,58.2412,5300.1622
2010-12-22 11:10:00,83.69,83.71,83.66,83.7,8545.159545700379,58.2481,58.2621,58.2273,58.2551,8545.1595
2010-12-22 11:15:00,83.71,83.79,83.59,83.6,35911.30340724716,58.2621,58.3177,58.1785,58.1855,35911.3034
2010-12-22 11:20:00,83.6,83.76,83.6,83.76,7787.993510005408,58.1855,58.2969,58.1855,58.2969,7787.9935
2010-12-22 11:25:00,83.75,83.8,83.74,83.79,4002.163331530557,58.2899,58.3247,58.2829,58.3177,4002.1633
2010-12-22 11:30:00,83.8,83.82,83.79,83.79,4002.163331530557,58.3247,58.3386,58.3177,58.3177,4002.1633
2010-12-22 11:35:00,83.78,83.82,83.76,83.8,9410.4921579232,58.3108,58.3386,58.2969,58.3247,9410.4922
2010-12-22 11:40:00,83.81,83.84,83.74,83.77,8328.826392644673,58.3317,58.3525,58.2829,58.3038,8328.8264
2010-12-22 11:45:00,83.77,83.8,83.76,83.8,5191.995673336939,58.3038,58.3247,58.2969,58.3247,5191.9957
2010-12-22 11:50:00,83.81,83.87,83.81,83.86,1622.4986479177933,58.3317,58.3734,58.3317,58.3665,1622.4986
2010-12-22 11:55:00,83.87,83.9,83.85,83.85,2271.4981070849108,58.3734,58.3943,58.3595,58.3595,2271.4981
2010-12-22 12:00:00,83.87,83.87,83.83,83.85,3244.9972958355866,58.3734,58.3734,58.3456,58.3595,3244.9973
2010-12-22 12:05:00,83.84,83.86,83.81,83.81,5191.995673336939,58.3525,58.3665,58.3317,58.3317,5191.9957
2010-12-22 12:10:00,83.82,83.82,83.79,83.82,2379.6646836127634,58.3386,58.3386,58.3177,58.3386,2379.6647
2010-12-22 12:15:00,83.82,83.83,83.72,83.76,15251.487290427258,58.3386,58.3456,58.269,58.2969,15251.4873
2010-12-22 12:20:00,83.8,83.87,83.69,83.82,8112.493239588966,58.3247,58.3734,58.2481,58.3386,8112.4932
2010-12-22 12:25:00,83.78,83.84,83.67,83.7,14926.9875608437,58.3108,58.3525,58.2342,58.2551,14926.9876
2010-12-22 12:30:00,83.69,83.69,83.59,83.67,9085.992428339645,58.2481,58.2481,58.1785,58.2342,9085.9924
2010-12-22 12:35:00,83.68,83.68,83.62,83.62,1730.6652244456463,58.2412,58.2412,58.1994,58.1994,1730.6652
2010-12-22 12:40:00,83.62,83.65,83.61,83.64,2055.164954029205,58.1994,58.2203,58.1925,58.2133,2055.165
2010-12-22 12:45:00,83.64,83.64,83.6,83.6,2487.8312601406165,58.2133,58.2133,58.1855,58.1855,2487.8313
2010-12-22 12:50:00,83.59,83.66,83.59,83.66,1622.4986479177933,58.1785,58.2273,58.1785,58.2273,1622.4986
2010-12-22 12:55:00,83.64,83.65,83.63,83.63,757.1660356949702,58.2133,58.2203,58.2064,58.2064,757.166
2010-12-22 13:00:00,83.59,83.59,83.52,83.53,3136.830719307734,58.1785,58.1785,58.1298,58.1368,3136.8307
2010-12-22 13:05:00,83.55,83.55,83.51,83.51,5083.829096809086,58.1507,58.1507,58.1229,58.1229,5083.8291
2010-12-22 13:10:00,83.5,83.5,83.45,83.45,5949.161709031909,58.1159,58.1159,58.0811,58.0811,5949.1617
2010-12-22 13:15:00,83.48,83.48,83.43,83.47,5840.995132504056,58.102,58.102,58.0672,58.095,5840.9951
2010-12-22 13:20:00,83.46,83.48,83.41,83.42,4218.496484586262,58.0881,58.102,58.0533,58.0602,4218.4965
2010-12-22 13:25:00,83.39,83.39,83.38,83.39,1730.6652244456463,58.0393,58.0393,58.0324,58.0393,1730.6652
2010-12-22 13:30:00,83.39,83.45,83.38,83.44,11249.3239588967,58.0393,58.0811,58.0324,58.0741,11249.324
2010-12-22 13:35:00,83.46,83.51,83.43,83.45,10492.15792320173,58.0881,58.1229,58.0672,58.0811,10492.1579
2010-12-22 13:40:00,83.46,83.46,83.39,83.41,5083.829096809086,58.0881,58.0881,58.0393,58.0533,5083.8291
2010-12-22 13:45:00,83.39,83.39,83.34,83.35,4975.662520281233,58.0393,58.0393,58.0045,58.0115,4975.6625
2010-12-22 13:50:00,83.35,83.37,83.35,83.36,6273.661438615468,58.0115,58.0254,58.0115,58.0185,6273.6614
2010-12-22 13:55:00,83.36,83.39,83.35,83.37,9410.4921579232,58.0185,58.0393,58.0115,58.0254,9410.4922
2010-12-22 14:00:00,83.38,83.44,83.36,83.44,7679.826933477555,58.0324,58.0741,58.0185,58.0741,7679.8269
2010-12-22 14:05:00,83.43,83.5,83.41,83.5,5083.829096809086,58.0672,58.1159,58.0533,58.1159,5083.8291
2010-12-22 14:10:00,83.5,83.5,83.45,83.46,7679.826933477555,58.1159,58.1159,58.0811,58.0881,7679.8269
2010-12-22 14:15:00,83.46,83.47,83.44,83.45,5624.66197944835,58.0881,58.095,58.0741,58.0811,5624.662
2010-12-22 14:20:00,83.45,83.48,83.44,83.48,4110.32990805841,58.0811,58.102,58.0741,58.102,4110.3299
2010-12-22 14:25:00,83.47,83.56,83.47,83.56,5840.995132504056,58.095,58.1577,58.095,58.1577,5840.9951
2010-12-22 14:30:00,83.56,83.64,83.56,83.64,9410.4921579232,58.1577,58.2133,58.1577,58.2133,9410.4922
2010-12-22 14:35:00,83.62,83.66,83.56,83.57,8545.159545700379,58.1994,58.2273,58.1577,58.1646,8545.1595
2010-12-22 14:40:00,83.57,83.57,83.55,83.55,4975.662520281233,58.1646,58.1646,58.1507,58.1507,4975.6625
2010-12-22 14:45:00,83.56,83.57,83.54,83.57,5840.995132504056,58.1577,58.1646,58.1437,58.1646,5840.9951
2010-12-22 14:50:00,83.57,83.69,83.57,83.66,5624.66197944835,58.1646,58.2481,58.1646,58.2273,5624.662
2010-12-22 14:55:00,83.68,83.72,83.68,83.7,7787.993510005408,58.2412,58.269,58.2412,58.2551,7787.9935
2010-12-22 15:00:00,83.69,83.7,83.64,83.64,4651.162790697675,58.2481,58.2551,58.2133,58.2133,4651.1628
2010-12-22 15:05:00,83.64,83.66,83.63,83.64,5300.162249864791,58.2133,58.2273,58.2064,58.2133,5300.1622
2010-12-22 15:10:00,83.64,83.7,83.64,83.68,7571.660356949702,58.2133,58.2551,58.2133,58.2412,7571.6604
2010-12-22 15:15:00,83.68,83.73,83.67,83.69,15359.65386695511,58.2412,58.276,58.2342,58.2481,15359.6539
2010-12-22 15:20:00,83.69,83.7,83.69,83.7,5300.162249864791,58.2481,58.2551,58.2481,58.2551,5300.1622
2010-12-22 15:25:00,83.7,83.72,83.68,83.69,7355.327203893997,58.2551,58.269,58.2412,58.2481,7355.3272
2010-12-22 15:30:00,83.67,83.68,83.61,83.62,15684.153596538668,58.2342,58.2412,58.1925,58.1994,15684.1536
2010-12-22 15:35:00,83.62,83.65,83.58,83.63,10059.491617090318,58.1994,58.2203,58.1716,58.2064,10059.4916
2010-12-22 15:40:00,83.65,83.74,83.62,83.68,20659.8161168199,58.2203,58.2829,58.1994,58.2412,20659.8161
2010-12-22 15:45:00,83.74,83.74,83.61,83.64,12871.822606814494,58.2829,58.2829,58.1925,58.2133,12871.8226
2010-12-22 15:50:00,83.62,83.65,83.6,83.61,12547.322877230936,58.1994,58.2203,58.1855,58.1925,12547.3229
2010-12-22 15:55:00,83.63,83.72,83.61,83.71,29745.808545159543,58.2064,58.269,58.1925,58.2621,29745.8085
2010-12-23 09:30:00,83.4,83.96,83.4,83.92,12655.489453758788,58.0463,58.4361,58.0463,58.4082,12655.4895
2010-12-23 09:35:00,83.91,83.91,83.65,83.67,6706.327744726879,58.4013,58.4013,58.2203,58.2342,6706.3277
2010-12-23 09:40:00,83.76,83.86,83.64,83.75,3569.4970254191453,58.2969,58.3665,58.2133,58.2899,3569.497
2010-12-23 09:45:00,83.71,83.84,83.7,83.79,5840.995132504056,58.2621,58.3525,58.2551,58.3177,5840.9951
2010-12-23 09:50:00,83.78,83.87,83.73,83.74,5732.828555976204,58.3108,58.3734,58.276,58.2829,5732.8286
2010-12-23 09:55:00,83.69,83.82,83.63,83.7,2920.497566252028,58.2481,58.3386,58.2064,58.2551,2920.4976
2010-12-23 10:00:00,83.7,83.75,83.7,83.73,1406.1654948620876,58.2551,58.2899,58.2551,58.276,1406.1655
2010-12-23 10:05:00,83.73,83.83,83.73,83.83,3028.664142779881,58.276,58.3456,58.276,58.3456,3028.6641
2010-12-23 10:10:00,83.83,83.9,83.81,83.86,1838.8318009734992,58.3456,58.3943,58.3317,58.3665,1838.8318
2010-12-23 10:15:00,83.84,83.9,83.79,83.79,4975.662520281233,58.3525,58.3943,58.3177,58.3177,4975.6625
2010-12-23 10:20:00,83.73,83.81,83.69,83.81,4218.496484586262,58.276,58.3317,58.2481,58.3317,4218.4965
2010-12-23 10:25:00,83.78,83.84,83.78,83.84,1946.998377501352,58.3108,58.3525,58.3108,58.3525,1946.9984
2010-12-23 10:30:00,83.84,83.97,83.84,83.93,3244.9972958355866,58.3525,58.443,58.3525,58.4152,3244.9973
2010-12-23 10:35:00,83.95,83.97,83.93,83.93,1081.6657652785289,58.4291,58.443,58.4152,58.4152,1081.6658
2010-12-23 10:40:00,83.93,83.97,83.93,83.94,2163.3315305570577,58.4152,58.443,58.4152,58.4221,2163.3315
2010-12-23 10:45:00,83.95,84.04,83.93,83.98,13520.82206598161,58.4291,58.4917,58.4152,58.45,13520.8221
2010-12-23 10:50:00,84.01,84.07,84.0,84.06,1730.6652244456463,58.4709,58.5126,58.4639,58.5057,1730.6652
2010-12-23 10:55:00,84.07,84.1,84.05,84.07,1838.8318009734992,58.5126,58.5335,58.4987,58.5126,1838.8318
2010-12-23 11:00:00,84.06,84.07,84.05,84.06,1189.8323418063817,58.5057,58.5126,58.4987,58.5057,1189.8323
2010-12-23 11:05:00,84.05,84.06,84.03,84.06,1406.1654948620876,58.4987,58.5057,58.4848,58.5057,1406.1655
2010-12-23 11:10:00,84.06,84.08,84.02,84.03,4110.32990805841,58.5057,58.5196,58.4778,58.4848,4110.3299
2010-12-23 11:15:00,84.02,84.13,84.01,84.11,5191.995673336939,58.4778,58.5544,58.4709,58.5405,5191.9957
2010-12-23 11:20:00,84.11,84.11,84.05,84.07,2704.164413196322,58.5405,58.5405,58.4987,58.5126,2704.1644
2010-12-23 11:25:00,84.08,84.11,84.08,84.08,5191.995673336939,58.5196,58.5405,58.5196,58.5196,5191.9957
2010-12-23 11:30:00,84.09,84.1,84.06,84.09,1946.998377501352,58.5265,58.5335,58.5057,58.5265,1946.9984
2010-12-23 11:35:00,84.08,84.1,84.07,84.1,5300.162249864791,58.5196,58.5335,58.5126,58.5335,5300.1622
2010-12-23 11:40:00,84.08,84.1,84.05,84.1,4002.163331530557,58.5196,58.5335,58.4987,58.5335,4002.1633
2010-12-23 11:45:00,84.07,84.1,84.06,84.1,3244.9972958355866,58.5126,58.5335,58.5057,58.5335,3244.9973
2010-12-23 11:50:00,84.08,84.11,84.08,84.1,9410.4921579232,58.5196,58.5405,58.5196,58.5335,9410.4922
2010-12-23 11:55:00,84.1,84.12,84.08,84.08,8112.493239588966,58.5335,58.5474,58.5196,58.5196,8112.4932
2010-12-23 12:00:00,84.08,84.1,83.97,84.07,17631.15197404002,58.5196,58.5335,58.443,58.5126,17631.152
2010-12-23 12:05:00,84.07,84.09,84.03,84.05,10167.658193618172,58.5126,58.5265,58.4848,58.4987,10167.6582
2010-12-23 12:10:00,84.04,84.04,83.99,84.01,2595.997836668469,58.4917,58.4917,58.4569,58.4709,2595.9978
2010-12-23 12:15:00,83.99,84.01,83.97,83.98,1838.8318009734992,58.4569,58.4709,58.443,58.45,1838.8318
2010-12-23 12:20:00,83.98,83.99,83.96,83.96,4434.8296376419685,58.45,58.4569,58.4361,58.4361,4434.8296
2010-12-23 12:25:00,83.97,83.99,83.88,83.98,6598.161168199026,58.443,58.4569,58.3804,58.45,6598.1612
2010-12-23 12:30:00,83.98,83.98,83.95,83.96,3569.4970254191453,58.45,58.45,58.4291,58.4361,3569.497
2010-12-23 12:35:00,83.93,83.97,83.93,83.94,5408.328826392644,58.4152,58.443,58.4152,58.4221,5408.3288
2010-12-23 12:40:00,83.95,83.95,83.84,83.86,5624.66197944835,58.4291,58.4291,58.3525,58.3665,5624.662
2010-12-23 12:45:00,83.85,83.9,83.85,83.88,2271.4981070849108,58.3595,58.3943,58.3595,58.3804,2271.4981
2010-12-23 12:50:00,83.85,83.88,83.83,83.87,1946.998377501352,58.3595,58.3804,58.3456,58.3734,1946.9984
2010-12-23 12:55:00,83.91,83.93,83.9,83.9,3677.6636019469984,58.4013,58.4152,58.3943,58.3943,3677.6636
2010-12-23 13:00:00,83.89,83.96,83.89,83.96,5840.995132504056,58.3873,58.4361,58.3873,58.4361,5840.9951
2010-12-23 13:05:00,83.96,84.04,83.94,84.0,6489.994591671173,58.4361,58.4917,58.4221,58.4639,6489.9946
2010-12-23 13:10:00,83.99,84.07,83.98,84.07,2163.3315305570577,58.4569,58.5126,58.45,58.5126,2163.3315
2010-12-23 13:15:00,84.08,84.1,84.04,84.06,3677.6636019469984,58.5196,58.5335,58.4917,58.5057,3677.6636
2010-12-23 13:20:00,84.06,84.08,84.0,84.04,5191.995673336939,58.5057,58.5196,58.4639,58.4917,5191.9957
2010-12-23 13:25:00,84.06,84.06,83.99,84.01,1730.6652244456463,58.5057,58.5057,58.4569,58.4709,1730.6652
2010-12-23 13:30:00,84.0,84.0,83.98,83.98,1081.6657652785289,58.4639,58.4639,58.45,58.45,1081.6658
2010-12-23 13:35:00,83.99,84.06,83.99,84.06,2163.3315305570577,58.4569,58.5057,58.4569,58.5057,2163.3315
2010-12-23 13:40:00,84.02,84.04,83.97,84.01,3569.4970254191453,58.4778,58.4917,58.443,58.4709,3569.497
2010-12-23 13:45:00,83.99,84.01,83.95,83.95,2812.330989724175,58.4569,58.4709,58.4291,58.4291,2812.331
2010-12-23 13:50:00,83.95,83.95,83.89,83.91,2379.6646836127634,58.4291,58.4291,58.3873,58.4013,2379.6647
2010-12-23 13:55:00,83.94,83.94,83.91,83.94,973.499188750676,58.4221,58.4221,58.4013,58.4221,973.4992
2010-12-23 14:00:00,83.94,83.98,83.94,83.94,1514.3320713899404,58.4221,58.45,58.4221,58.4221,1514.3321
2010-12-23 14:05:00,83.95,83.96,83.83,83.85,4002.163331530557,58.4291,58.4361,58.3456,58.3595,4002.1633
2010-12-23 14:10:00,83.84,83.94,83.84,83.92,3893.996755002704,58.3525,58.4221,58.3525,58.4082,3893.9968
2010-12-23 14:15:00,83.9,83.9,83.85,83.85,3461.3304488912927,58.3943,58.3943,58.3595,58.3595,3461.3304
2010-12-23 14:20:00,83.86,83.89,83.82,83.82,3244.9972958355866,58.3665,58.3873,58.3386,58.3386,3244.9973
2010-12-23 14:25:00,83.82,83.86,83.77,83.8,4218.496484586262,58.3386,58.3665,58.3038,58.3247,4218.4965
2010-12-23 14:30:00,83.82,83.86,83.8,83.84,2055.164954029205,58.3386,58.3665,58.3247,58.3525,2055.165
2010-12-23 14:35:00,83.84,83.9,83.84,83.88,4651.162790697675,58.3525,58.3943,58.3525,58.3804,4651.1628
2010-12-23 14:40:00,83.89,83.89,83.85,83.87,2379.6646836127634,58.3873,58.3873,58.3595,58.3734,2379.6647
2010-12-23 14:45:00,83.85,83.85,83.79,83.8,3244.9972958355866,58.3595,58.3595,58.3177,58.3247,3244.9973
2010-12-23 14:50:00,83.82,83.82,83.78,83.81,4759.329367225527,58.3386,58.3386,58.3108,58.3317,4759.3294
2010-12-23 14:55:00,83.85,83.89,83.84,83.88,1514.3320713899404,58.3595,58.3873,58.3525,58.3804,1514.3321
2010-12-23 15:00:00,83.88,83.88,83.76,83.8,4110.32990805841,58.3804,58.3804,58.2969,58.3247,4110.3299
2010-12-23 15:05:00,83.8,83.85,83.8,83.83,4759.329367225527,58.3247,58.3595,58.3247,58.3456,4759.3294
2010-12-23 15:10:00,83.83,83.88,83.83,83.86,3461.3304488912927,58.3456,58.3804,58.3456,58.3665,3461.3304
2010-12-23 15:15:00,83.86,83.93,83.86,83.93,6057.328285559762,58.3665,58.4152,58.3665,58.4152,6057.3283
2010-12-23 15:20:00,83.93,83.94,83.85,83.85,11898.323418063816,58.4152,58.4221,58.3595,58.3595,11898.3234
2010-12-23 15:25:00,83.86,83.94,83.85,83.93,7896.160086533261,58.3665,58.4221,58.3595,58.4152,7896.1601
2010-12-23 15:30:00,83.93,83.96,83.88,83.89,8220.65981611682,58.4152,58.4361,58.3804,58.3873,8220.6598
2010-12-23 15:35:00,83.89,83.91,83.85,83.88,9410.4921579232,58.3873,58.4013,58.3595,58.3804,9410.4922
2010-12-23 15:40:00,83.87,83.9,83.85,83.86,8436.992969172525,58.3734,58.3943,58.3595,58.3665,8436.993
2010-12-23 15:45:00,83.85,83.9,83.78,83.86,17739.318550567874,58.3595,58.3943,58.3108,58.3665,17739.3186
2010-12-23 15:50:00,83.86,83.86,83.71,83.83,27798.8101676582,58.3665,58.3665,58.2621,58.3456,27798.8102
2010-12-23 15:55:00,83.82,83.96,83.81,83.94,23688.480259599783,58.3386,58.4361,58.3317,58.4221,23688.4803
2010-12-27 09:30:00,83.65,83.76,83.54,83.75,7463.49378042185,58.2203,58.2969,58.1437,58.2899,7463.4938
2010-12-27 09:35:00,83.68,83.68,83.4,83.4,2055.164954029205,58.2412,58.2412,58.0463,58.0463,2055.165
2010-12-27 09:40:00,83.34,83.5,83.34,83.39,3353.16387236344,58.0045,58.1159,58.0045,58.0393,3353.1639
2010-12-27 09:45:00,83.39,83.48,83.39,83.44,5300.162249864791,58.0393,58.102,58.0393,58.0741,5300.1622
2010-12-27 09:50:00,83.48,83.52,83.41,83.45,4651.162790697675,58.102,58.1298,58.0533,58.0811,4651.1628
2010-12-27 09:55:00,83.49,83.65,83.49,83.56,3244.9972958355866,58.1089,58.2203,58.1089,58.1577,3244.9973
2010-12-27 10:00:00,83.64,83.71,83.64,83.71,4759.329367225527,58.2133,58.2621,58.2133,58.2621,4759.3294
2010-12-27 10:05:00,83.67,83.71,83.53,83.53,7138.994050838291,58.2342,58.2621,58.1368,58.1368,7138.9941
2010-12-27 10:10:00,83.51,83.62,83.5,83.62,3785.830178474851,58.1229,58.1994,58.1159,58.1994,3785.8302
2010-12-27 10:15:00,83.58,83.71,83.57,83.57,2595.997836668469,58.1716,58.2621,58.1646,58.1646,2595.9978
2010-12-27 10:20:00,83.57,83.61,83.57,83.58,2595.997836668469,58.1646,58.1925,58.1646,58.1716,2595.9978
2010-12-27 10:25:00,83.59,83.74,83.59,83.74,4218.496484586262,58.1785,58.2829,58.1785,58.2829,4218.4965
2010-12-27 10:30:00,83.76,83.84,83.73,83.73,35911.30340724716,58.2969,58.3525,58.276,58.276,35911.3034
2010-12-27 10:35:00,83.75,83.87,83.72,83.85,4542.9962141698215,58.2899,58.3734,58.269,58.3595,4542.9962
2010-12-27 10:40:00,83.85,83.85,83.76,83.83,2055.164954029205,58.3595,58.3595,58.2969,58.3456,2055.165
2010-12-27 10:45:00,83.83,83.91,83.78,83.91,4326.663061114115,58.3456,58.4013,58.3108,58.4013,4326.6631
2010-12-27 10:50:00,83.9,83.97,83.84,83.89,5732.828555976204,58.3943,58.443,58.3525,58.3873,5732.8286
2010-12-27 10:55:00,83.89,83.9,83.81,83.82,3136.830719307734,58.3873,58.3943,58.3317,58.3386,3136.8307
2010-12-27 11:00:00,83.81,83.85,83.74,83.74,3677.6636019469984,58.3317,58.3595,58.2829,58.2829,3677.6636
2010-12-27 11:05:00,83.74,83.79,83.71,83.79,2055.164954029205,58.2829,58.3177,58.2621,58.3177,2055.165
2010-12-27 11:10:00,83.77,83.86,83.77,83.86,1406.1654948620876,58.3038,58.3665,58.3038,58.3665,1406.1655
2010-12-27 11:15:00,83.86,83.89,83.81,83.82,2704.164413196322,58.3665,58.3873,58.3317,58.3386,2704.1644
2010-12-27 11:20:00,83.84,83.87,83.82,83.85,2163.3315305570577,58.3525,58.3734,58.3386,58.3595,2163.3315
2010-12-27 11:25:00,83.84,83.91,83.84,83.91,1838.8318009734992,58.3525,58.4013,58.3525,58.4013,1838.8318
2010-12-27 11:30:00,83.91,83.92,83.82,83.85,1838.8318009734992,58.4013,58.4082,58.3386,58.3595,1838.8318
2010-12-27 11:35:00,83.85,83.9,83.85,83.9,1838.8318009734992,58.3595,58.3943,58.3595,58.3943,1838.8318
2010-12-27 11:40:00,83.85,83.88,83.85,83.88,1189.8323418063817,58.3595,58.3804,58.3595,58.3804,1189.8323
2010-12-27 11:45:00,83.83,83.87,83.82,83.86,1514.3320713899404,58.3456,58.3734,58.3386,58.3665,1514.3321
2010-12-27 11:50:00,83.86,83.86,83.82,83.86,1081.6657652785289,58.3665,58.3665,58.3386,58.3665,1081.6658
2010-12-27 11:55:00,83.85,83.9,83.83,83.87,9734.99188750676,58.3595,58.3943,58.3456,58.3734,9734.9919
2010-12-27 12:00:00,83.87,84.03,83.87,84.0,8977.82585181179,58.3734,58.4848,58.3734,58.4639,8977.8259
2010-12-27 12:05:00,83.99,84.02,83.95,83.95,4867.49594375338,58.4569,58.4778,58.4291,58.4291,4867.4959
2010-12-27 12:10:00,83.98,84.05,83.98,84.05,3136.830719307734,58.45,58.4987,58.45,58.4987,3136.8307
2010-12-27 12:15:00,84.06,84.09,84.0,84.06,3244.9972958355866,58.5057,58.5265,58.4639,58.5057,3244.9973
2010-12-27 12:20:00,84.05,84.05,83.97,83.98,1514.3320713899404,58.4987,58.4987,58.443,58.45,1514.3321
2010-12-27 12:25:00,83.98,83.98,83.95,83.95,973.499188750676,58.45,58.45,58.4291,58.4291,973.4992
2010-12-27 12:30:00,83.97,83.97,83.95,83.95,1514.3320713899404,58.443,58.443,58.4291,58.4291,1514.3321
2010-12-27 12:35:00,83.94,83.98,83.94,83.94,1514.3320713899404,58.4221,58.45,58.4221,58.4221,1514.3321
2010-12-27 12:40:00,83.93,83.95,83.91,83.94,1730.6652244456463,58.4152,58.4291,58.4013,58.4221,1730.6652
2010-12-27 12:45:00,83.93,84.03,83.89,84.02,17090.319091400757,58.4152,58.4848,58.3873,58.4778,17090.3191
2010-12-27 12:50:00,84.02,84.04,83.95,84.01,7896.160086533261,58.4778,58.4917,58.4291,58.4709,7896.1601
2010-12-27 12:55:00,84.03,84.03,83.98,83.98,1622.4986479177933,58.4848,58.4848,58.45,58.45,1622.4986
2010-12-27 13:00:00,83.98,84.0,83.97,83.97,2379.6646836127634,58.45,58.4639,58.443,58.443,2379.6647
2010-12-27 13:05:00,83.96,83.96,83.92,83.92,3569.4970254191453,58.4361,58.4361,58.4082,58.4082,3569.497
2010-12-27 13:10:00,83.94,83.97,83.91,83.96,2812.330989724175,58.4221,58.443,58.4013,58.4361,2812.331
2010-12-27 13:15:00,83.97,84.01,83.96,83.96,2812.330989724175,58.443,58.4709,58.4361,58.4361,2812.331
2010-12-27 13:20:00,83.99,84.03,83.94,83.94,1730.6652244456463,58.4569,58.4848,58.4221,58.4221,1730.6652
2010-12-27 13:25:00,83.94,83.99,83.92,83.95,1730.6652244456463,58.4221,58.4569,58.4082,58.4291,1730.6652
2010-12-27 13:30:00,83.97,83.99,83.94,83.96,2812.330989724175,58.443,58.4569,58.4221,58.4361,2812.331
2010-12-27 13:35:00,83.94,83.94,83.91,83.93,973.499188750676,58.4221,58.4221,58.4013,58.4152,973.4992
2010-12-27 13:40:00,83.92,83.92,83.9,83.91,1297.9989183342348,58.4082,58.4082,58.3943,58.4013,1297.9989
2010-12-27 13:45:00,83.91,83.91,83.88,83.9,540.8328826392644,58.4013,58.4013,58.3804,58.3943,540.8329
2010-12-27 13:50:00,83.89,83.94,83.89,83.94,540.8328826392644,58.3873,58.4221,58.3873,58.4221,540.8329
2010-12-27 13:55:00,83.94,83.94,83.92,83.93,3353.16387236344,58.4221,58.4221,58.4082,58.4152,3353.1639
2010-12-27 14:00:00,83.93,83.93,83.92,83.93,1730.6652244456463,58.4152,58.4152,58.4082,58.4152,1730.6652
2010-12-27 14:05:00,83.93,83.94,83.89,83.89,973.499188750676,58.4152,58.4221,58.3873,58.3873,973.4992
2010-12-27 14:10:00,83.88,83.91,83.87,83.88,4110.32990805841,58.3804,58.4013,58.3734,58.3804,4110.3299
2010-12-27 14:15:00,83.88,83.98,83.88,83.98,4975.662520281233,58.3804,58.45,58.3804,58.45,4975.6625
2010-12-27 14:20:00,83.99,84.06,83.99,84.01,14277.98810167658,58.4569,58.5057,58.4569,58.4709,14277.9881
2010-12-27 14:25:00,84.02,84.02,84.0,84.0,540.8328826392644,58.4778,58.4778,58.4639,58.4639,540.8329
2010-12-27 14:30:00,83.99,84.04,83.96,83.96,3785.830178474851,58.4569,58.4917,58.4361,58.4361,3785.8302
2010-12-27 14:35:00,83.99,84.06,83.99,84.06,3785.830178474851,58.4569,58.5057,58.4569,58.5057,3785.8302
2010-12-27 14:40:00,84.06,84.06,84.03,84.05,3569.4970254191453,58.5057,58.5057,58.4848,58.4987,3569.497
2010-12-27 14:45:00,84.04,84.04,84.0,84.02,1514.3320713899404,58.4917,58.4917,58.4639,58.4778,1514.3321
2010-12-27 14:50:00,83.99,84.01,83.95,83.95,2379.6646836127634,58.4569,58.4709,58.4291,58.4291,2379.6647
2010-12-27 14:55:00,83.94,83.96,83.86,83.94,5624.66197944835,58.4221,58.4361,58.3665,58.4221,5624.662
2010-12-27 15:00:00,83.93,84.05,83.92,84.05,5840.995132504056,58.4152,58.4987,58.4082,58.4987,5840.9951
2010-12-27 15:05:00,84.07,84.07,83.97,83.97,2704.164413196322,58.5126,58.5126,58.443,58.443,2704.1644
2010-12-27 15:10:00,83.97,84.0,83.93,83.98,2379.6646836127634,58.443,58.4639,58.4152,58.45,2379.6647
2010-12-27 15:15:00,83.98,83.98,83.95,83.96,1297.9989183342348,58.45,58.45,58.4291,58.4361,1297.9989
2010-12-27 15:20:00,83.97,83.98,83.95,83.96,4110.32990805841,58.443,58.45,58.4291,58.4361,4110.3299
2010-12-27 15:25:00,83.97,84.06,83.97,84.03,6489.994591671173,58.443,58.5057,58.443,58.4848,6489.9946
2010-12-27 15:30:00,84.02,84.02,83.94,83.94,7138.994050838291,58.4778,58.4778,58.4221,58.4221,7138.9941
2010-12-27 15:35:00,83.94,83.98,83.93,83.95,8761.492698756085,58.4221,58.45,58.4152,58.4291,8761.4927
2010-12-27 15:40:00,83.95,84.02,83.95,83.98,4110.32990805841,58.4291,58.4778,58.4291,58.45,4110.3299
2010-12-27 15:45:00,83.98,84.05,83.94,83.99,8112.493239588966,58.45,58.4987,58.4221,58.4569,8112.4932
2010-12-27 15:50:00,83.99,84.05,83.97,84.04,7030.8274743104375,58.4569,58.4987,58.443,58.4917,7030.8275
2010-12-27 15:55:00,84.06,84.09,83.98,84.05,18496.484586262843,58.5057,58.5265,58.45,58.4987,18496.4846
2010-12-28 09:30:00,84.27,84.42,83.9,84.01,17847.485127095726,58.6518,58.7562,58.3943,58.4709,17847.4851
2010-12-28 09:35:00,84.0,84.02,83.94,83.94,8220.65981611682,58.4639,58.4778,58.4221,58.4221,8220.6598
2010-12-28 09:40:00,83.95,84.07,83.88,83.9,5300.162249864791,58.4291,58.5126,58.3804,58.3943,5300.1622
2010-12-28 09:45:00,83.93,84.05,83.93,84.04,4542.9962141698215,58.4152,58.4987,58.4152,58.4917,4542.9962
2010-12-28 09:50:00,84.04,84.15,83.93,83.99,7355.327203893997,58.4917,58.5683,58.4152,58.4569,7355.3272
2010-12-28 09:55:00,83.99,84.05,83.92,83.96,5516.495402920497,58.4569,58.4987,58.4082,58.4361,5516.4954
2010-12-28 10:00:00,83.95,83.98,83.88,83.96,10492.15792320173,58.4291,58.45,58.3804,58.4361,10492.1579
2010-12-28 10:05:00,83.94,83.98,83.72,83.79,9626.825310978908,58.4221,58.45,58.269,58.3177,9626.8253
2010-12-28 10:10:00,83.79,83.79,83.7,83.79,8869.659275283937,58.3177,58.3177,58.2551,58.3177,8869.6593
2010-12-28 10:15:00,83.8,83.89,83.8,83.85,22931.31422390481,58.3247,58.3873,58.3247,58.3595,22931.3142
2010-12-28 10:20:00,83.89,83.92,83.82,83.9,7138.994050838291,58.3873,58.4082,58.3386,58.3943,7138.9941
2010-12-28 10:25:00,83.91,83.94,83.81,83.91,6598.161168199026,58.4013,58.4221,58.3317,58.4013,6598.1612
2010-12-28 10:30:00,83.91,83.91,83.82,83.91,7463.49378042185,58.4013,58.4013,58.3386,58.4013,7463.4938
2010-12-28 10:35:00,83.9,83.97,83.9,83.95,1297.9989183342348,58.3943,58.443,58.3943,58.4291,1297.9989
2010-12-28 10:40:00,83.94,83.95,83.92,83.92,1514.3320713899404,58.4221,58.4291,58.4082,58.4082,1514.3321
2010-12-28 10:45:00,83.94,83.94,83.89,83.9,4110.32990805841,58.4221,58.4221,58.3873,58.3943,4110.3299
2010-12-28 10:50:00,83.91,84.02,83.91,83.97,4651.162790697675,58.4013,58.4778,58.4013,58.443,4651.1628
2010-12-28 10:55:00,83.97,83.97,83.94,83.94,1406.1654948620876,58.443,58.443,58.4221,58.4221,1406.1655
2010-12-28 11:00:00,83.9,83.98,83.9,83.98,1730.6652244456463,58.3943,58.45,58.3943,58.45,1730.6652
2010-12-28 11:05:00,83.97,83.98,83.9,83.96,3785.830178474851,58.443,58.45,58.3943,58.4361,3785.8302
2010-12-28 11:10:00,83.98,84.02,83.91,83.92,3136.830719307734,58.45,58.4778,58.4013,58.4082,3136.8307
2010-12-28 11:15:00,83.91,84.06,83.91,84.06,3353.16387236344,58.4013,58.5057,58.4013,58.5057,3353.1639
2010-12-28 11:20:00,84.04,84.1,83.99,84.07,4002.163331530557,58.4917,58.5335,58.4569,58.5126,4002.1633
2010-12-28 11:25:00,84.08,84.1,84.06,84.06,2704.164413196322,58.5196,58.5335,58.5057,58.5057,2704.1644
2010-12-28 11:30:00,84.05,84.05,83.89,83.97,6273.661438615468,58.4987,58.4987,58.3873,58.443,6273.6614
2010-12-28 11:35:00,83.96,84.0,83.95,83.96,2595.997836668469,58.4361,58.4639,58.4291,58.4361,2595.9978
2010-12-28 11:40:00,83.95,83.98,83.92,83.92,3893.996755002704,58.4291,58.45,58.4082,58.4082,3893.9968
2010-12-28 11:45:00,83.92,83.92,83.9,83.92,2163.3315305570577,58.4082,58.4082,58.3943,58.4082,2163.3315
2010-12-28 11:50:00,83.9,83.94,83.9,83.94,3028.664142779881,58.3943,58.4221,58.3943,58.4221,3028.6641
2010-12-28 11:55:00,83.94,84.0,83.93,84.0,3785.830178474851,58.4221,58.4639,58.4152,58.4639,3785.8302
2010-12-28 12:00:00,83.99,84.0,83.95,83.99,3569.4970254191453,58.4569,58.4639,58.4291,58.4569,3569.497
2010-12-28 12:05:00,83.99,84.0,83.97,84.0,1081.6657652785289,58.4569,58.4639,58.443,58.4639,1081.6658
2010-12-28 12:10:00,84.0,84.05,84.0,84.05,2163.3315305570577,58.4639,58.4987,58.4639,58.4987,2163.3315
2010-12-28 12:15:00,84.03,84.06,84.03,84.06,1189.8323418063817,58.4848,58.5057,58.4848,58.5057,1189.8323
2010-12-28 12:20:00,84.04,84.05,84.04,84.05,1081.6657652785289,58.4917,58.4987,58.4917,58.4987,1081.6658
2010-12-28 12:25:00,84.06,84.08,84.06,84.08,1297.9989183342348,58.5057,58.5196,58.5057,58.5196,1297.9989
2010-12-28 12:30:00,84.08,84.16,84.08,84.16,9302.32558139535,58.5196,58.5753,58.5196,58.5753,9302.3256
2010-12-28 12:35:00,84.17,84.18,84.1,84.13,3893.996755002704,58.5822,58.5892,58.5335,58.5544,3893.9968
2010-12-28 12:40:00,84.13,84.16,84.13,84.16,757.1660356949702,58.5544,58.5753,58.5544,58.5753,757.166
2010-12-28 12:45:00,84.13,84.13,84.0,84.06,4542.9962141698215,58.5544,58.5544,58.4639,58.5057,4542.9962
2010-12-28 12:50:00,84.06,84.07,84.03,84.04,4002.163331530557,58.5057,58.5126,58.4848,58.4917,4002.1633
2010-12-28 12:55:00,84.05,84.06,84.03,84.04,1730.6652244456463,58.4987,58.5057,58.4848,58.4917,1730.6652
2010-12-28 13:00:00,84.06,84.09,84.06,84.06,3677.6636019469984,58.5057,58.5265,58.5057,58.5057,3677.6636
2010-12-28 13:05:00,84.07,84.07,84.03,84.05,2271.4981070849108,58.5126,58.5126,58.4848,58.4987,2271.4981
2010-12-28 13:10:00,84.06,84.1,84.06,84.1,3028.664142779881,58.5057,58.5335,58.5057,58.5335,3028.6641
2010-12-28 13:15:00,84.11,84.11,83.99,84.03,2704.164413196322,58.5405,58.5405,58.4569,58.4848,2704.1644
2010-12-28 13:20:00,84.04,84.04,83.98,83.98,2704.164413196322,58.4917,58.4917,58.45,58.45,2704.1644
2010-12-28 13:25:00,84.0,84.05,83.99,83.99,2920.497566252028,58.4639,58.4987,58.4569,58.4569,2920.4976
2010-12-28 13:30:00,83.99,84.02,83.99,84.02,1514.3320713899404,58.4569,58.4778,58.4569,58.4778,1514.3321
2010-12-28 13:35:00,84.02,84.11,84.01,84.04,7787.993510005408,58.4778,58.5405,58.4709,58.4917,7787.9935
2010-12-28 13:40:00,84.03,84.03,83.95,83.99,3353.16387236344,58.4848,58.4848,58.4291,58.4569,3353.1639
2010-12-28 13:45:00,83.99,84.03,83.99,84.03,1730.6652244456463,58.4569,58.4848,58.4569,58.4848,1730.6652
2010-12-28 13:50:00,84.02,84.11,84.02,84.06,5083.829096809086,58.4778,58.5405,58.4778,58.5057,5083.8291
2010-12-28 13:55:00,84.06,84.13,84.06,84.08,4759.329367225527,58.5057,58.5544,58.5057,58.5196,4759.3294
2010-12-28 14:00:00,84.09,84.09,84.06,84.06,6273.661438615468,58.5265,58.5265,58.5057,58.5057,6273.6614
2010-12-28 14:05:00,84.05,84.1,84.04,84.09,4651.162790697675,58.4987,58.5335,58.4917,58.5265,4651.1628
2010-12-28 14:10:00,84.08,84.13,84.07,84.09,4651.162790697675,58.5196,58.5544,58.5126,58.5265,4651.1628
2010-12-28 14:15:00,84.09,84.18,84.09,84.18,4542.9962141698215,58.5265,58.5892,58.5265,58.5892,4542.9962
2010-12-28 14:20:00,84.17,84.2,84.15,84.2,2595.997836668469,58.5822,58.6031,58.5683,58.6031,2595.9978
2010-12-28 14:25:00,84.19,84.19,84.17,84.18,4218.496484586262,58.5961,58.5961,58.5822,58.5892,4218.4965
2010-12-28 14:30:00,84.18,84.22,84.18,84.22,5408.328826392644,58.5892,58.617,58.5892,58.617,5408.3288
2010-12-28 14:35:00,84.23,84.27,84.2,84.22,7787.993510005408,58.624,58.6518,58.6031,58.617,7787.9935
2010-12-28 14:40:00,84.21,84.25,84.21,84.25,3353.16387236344,58.6101,58.6379,58.6101,58.6379,3353.1639
2010-12-28 14:45:00,84.25,84.31,84.25,84.29,4542.9962141698215,58.6379,58.6797,58.6379,58.6657,4542.9962
2010-12-28 14:50:00,84.29,84.34,84.29,84.33,2920.497566252028,58.6657,58.7005,58.6657,58.6936,2920.4976
2010-12-28 14:55:00,84.33,84.38,84.32,84.38,5732.828555976204,58.6936,58.7284,58.6866,58.7284,5732.8286
2010-12-28 15:00:00,84.38,84.39,84.27,84.27,7787.993510005408,58.7284,58.7353,58.6518,58.6518,7787.9935
2010-12-28 15:05:00,84.27,84.36,84.27,84.35,6381.828015143321,58.6518,58.7145,58.6518,58.7075,6381.828
2010-12-28 15:10:00,84.35,84.38,84.33,84.36,3785.830178474851,58.7075,58.7284,58.6936,58.7145,3785.8302
2010-12-28 15:15:00,84.36,84.41,84.33,84.36,7030.8274743104375,58.7145,58.7493,58.6936,58.7145,7030.8275
2010-12-28 15:20:00,84.35,84.4,84.32,84.38,6273.661438615468,58.7075,58.7423,58.6866,58.7284,6273.6614
2010-12-28 15:25:00,84.37,84.39,84.34,84.39,5949.161709031909,58.7214,58.7353,58.7005,58.7353,5949.1617
2010-12-28 15:30:00,84.37,84.38,84.31,84.35,8004.326663061114,58.7214,58.7284,58.6797,58.7075,8004.3267
2010-12-28 15:35:00,84.33,84.36,84.33,84.35,5300.162249864791,58.6936,58.7145,58.6936,58.7075,5300.1622
2010-12-28 15:40:00,84.35,84.45,84.35,84.43,12979.989183342346,58.7075,58.7771,58.7075,58.7632,12979.9892
2010-12-28 15:45:00,84.43,84.43,84.38,84.43,23255.81395348837,58.7632,58.7632,58.7284,58.7632,23255.814
2010-12-28 15:50:00,84.41,84.45,84.41,84.42,10708.491076257436,58.7493,58.7771,58.7493,58.7562,10708.4911
2010-12-28 15:55:00,84.41,84.43,84.33,84.35,34505.13791238507,58.7493,58.7632,58.6936,58.7075,34505.1379
2010-12-29 09:30:00,84.31,84.41,84.08,84.11,30394.808004326664,58.6797,58.7493,58.5196,58.5405,30394.808
2010-12-29 09:35:00,84.1,84.29,84.08,84.17,16873.98593834505,58.5335,58.6657,58.5196,58.5822,16873.9859
2010-12-29 09:40:00,84.17,84.17,84.08,84.15,14061.654948620877,58.5822,58.5822,58.5196,58.5683,14061.6549
2010-12-29 09:45:00,84.18,84.22,84.15,84.21,8761.492698756085,58.5892,58.617,58.5683,58.6101,8761.4927
2010-12-29 09:50:00,84.21,84.27,84.21,84.24,7679.826933477555,58.6101,58.6518,58.6101,58.6309,7679.8269
2010-12-29 09:55:00,84.24,84.39,84.24,84.34,7571.660356949702,58.6309,58.7353,58.6309,58.7005,7571.6604
2010-12-29 10:00:00,84.33,84.36,84.28,84.3,5191.995673336939,58.6936,58.7145,58.6588,58.6727,5191.9957
2010-12-29 10:05:00,84.31,84.4,84.25,84.28,8869.659275283937,58.6797,58.7423,58.6379,58.6588,8869.6593
2010-12-29 10:10:00,84.29,84.4,84.29,84.4,4759.329367225527,58.6657,58.7423,58.6657,58.7423,4759.3294
2010-12-29 10:15:00,84.39,84.4,84.26,84.28,4110.32990805841,58.7353,58.7423,58.6449,58.6588,4110.3299
2010-12-29 10:20:00,84.27,84.27,84.18,84.22,4759.329367225527,58.6518,58.6518,58.5892,58.617,4759.3294
2010-12-29 10:25:00,84.22,84.27,84.18,84.21,6922.660897782585,58.617,58.6518,58.5892,58.6101,6922.6609
2010-12-29 10:30:00,84.22,84.22,84.14,84.14,4434.8296376419685,58.617,58.617,58.5613,58.5613,4434.8296
2010-12-29 10:35:00,84.16,84.16,84.08,84.09,9951.325040562466,58.5753,58.5753,58.5196,58.5265,9951.325
2010-12-29 10:40:00,84.13,84.14,84.06,84.06,33098.972417522986,58.5544,58.5613,58.5057,58.5057,33098.9724
2010-12-29 10:45:00,84.07,84.08,84.0,84.04,13953.488372093025,58.5126,58.5196,58.4639,58.4917,13953.4884
2010-12-29 10:50:00,84.06,84.1,84.04,84.08,20010.816657652784,58.5057,58.5335,58.4917,58.5196,20010.8167
2010-12-29 10:55:00,84.09,84.11,84.06,84.08,15359.65386695511,58.5265,58.5405,58.5057,58.5196,15359.6539
2010-12-29 11:00:00,84.1,84.12,84.08,84.08,11357.490535424551,58.5335,58.5474,58.5196,58.5196,11357.4905
2010-12-29 11:05:00,84.09,84.09,84.07,84.07,6489.994591671173,58.5265,58.5265,58.5126,58.5126,6489.9946
2010-12-29 11:10:00,84.08,84.1,84.07,84.09,12439.156300703082,58.5196,58.5335,58.5126,58.5265,12439.1563
2010-12-29 11:15:00,84.09,84.18,84.08,84.18,21633.315305570577,58.5265,58.5892,58.5196,58.5892,21633.3153
2010-12-29 11:20:00,84.17,84.31,84.11,84.14,10600.324499729582,58.5822,58.6797,58.5405,58.5613,10600.3245
2010-12-29 11:25:00,84.14,84.24,84.13,84.18,36452.13628988642,58.5613,58.6309,58.5544,58.5892,36452.1363
2010-12-29 11:30:00,84.18,84.21,84.18,84.2,3136.830719307734,58.5892,58.6101,58.5892,58.6031,3136.8307
2010-12-29 11:35:00,84.24,84.31,84.22,84.29,2055.164954029205,58.6309,58.6797,58.617,58.6657,2055.165
2010-12-29 11:40:00,84.3,84.33,84.26,84.33,3893.996755002704,58.6727,58.6936,58.6449,58.6936,3893.9968
2010-12-29 11:45:00,84.34,84.36,84.31,84.33,3785.830178474851,58.7005,58.7145,58.6797,58.6936,3785.8302
2010-12-29 11:50:00,84.33,84.4,84.31,84.38,3461.3304488912927,58.6936,58.7423,58.6797,58.7284,3461.3304
2010-12-29 11:55:00,84.37,84.37,84.29,84.31,4326.663061114115,58.7214,58.7214,58.6657,58.6797,4326.6631
2010-12-29 12:00:00,84.31,84.33,84.28,84.28,3028.664142779881,58.6797,58.6936,58.6588,58.6588,3028.6641
2010-12-29 12:05:00,84.29,84.29,84.12,84.13,23580.31368307193,58.6657,58.6657,58.5474,58.5544,23580.3137
2010-12-29 12:10:00,84.13,84.24,84.12,84.22,24986.47917793402,58.5544,58.6309,58.5474,58.617,24986.4792
2010-12-29 12:15:00,84.22,84.24,84.22,84.24,3677.6636019469984,58.617,58.6309,58.617,58.6309,3677.6636
2010-12-29 12:20:00,84.23,84.23,84.17,84.19,2704.164413196322,58.624,58.624,58.5822,58.5961,2704.1644
2010-12-29 12:25:00,84.17,84.2,84.16,84.2,5624.66197944835,58.5822,58.6031,58.5753,58.6031,5624.662
2010-12-29 12:30:00,84.2,84.3,84.2,84.29,13737.155219037317,58.6031,58.6727,58.6031,58.6657,13737.1552
2010-12-29 12:35:00,84.29,84.35,84.27,84.33,6489.994591671173,58.6657,58.7075,58.6518,58.6936,6489.9946
2010-12-29 12:40:00,84.33,84.36,84.32,84.35,4975.662520281233,58.6936,58.7145,58.6866,58.7075,4975.6625
2010-12-29 12:45:00,84.35,84.38,84.35,84.38,6165.494862087615,58.7075,58.7284,58.7075,58.7284,6165.4949
2010-12-29 12:50:00,84.36,84.37,84.35,84.37,3893.996755002704,58.7145,58.7214,58.7075,58.7214,3893.9968
2010-12-29 12:55:00,84.38,84.4,84.35,84.36,4542.9962141698215,58.7284,58.7423,58.7075,58.7145,4542.9962
2010-12-29 13:00:00,84.35,84.39,84.34,84.34,4218.496484586262,58.7075,58.7353,58.7005,58.7005,4218.4965
2010-12-29 13:05:00,84.34,84.37,84.32,84.32,4326.663061114115,58.7005,58.7214,58.6866,58.6866,4326.6631
2010-12-29 13:10:00,84.33,84.36,84.31,84.31,3677.6636019469984,58.6936,58.7145,58.6797,58.6797,3677.6636
2010-12-29 13:15:00,84.31,84.33,84.24,84.24,11898.323418063816,58.6797,58.6936,58.6309,58.6309,11898.3234
2010-12-29 13:20:00,84.23,84.25,84.18,84.19,10059.491617090318,58.624,58.6379,58.5892,58.5961,10059.4916
2010-12-29 13:25:00,84.19,84.22,84.15,84.2,7787.993510005408,58.5961,58.617,58.5683,58.6031,7787.9935
2010-12-29 13:30:00,84.2,84.21,84.14,84.17,5949.161709031909,58.6031,58.6101,58.5613,58.5822,5949.1617
2010-12-29 13:35:00,84.17,84.18,84.11,84.16,8220.65981611682,58.5822,58.5892,58.5405,58.5753,8220.6598
2010-12-29 13:40:00,84.15,84.17,84.14,84.16,4326.663061114115,58.5683,58.5822,58.5613,58.5753,4326.6631
2010-12-29 13:45:00,84.15,84.22,84.15,84.2,3244.9972958355866,58.5683,58.617,58.5683,58.6031,3244.9973
2010-12-29 13:50:00,84.23,84.28,84.18,84.28,6273.661438615468,58.624,58.6588,58.5892,58.6588,6273.6614
2010-12-29 13:55:00,84.28,84.31,84.27,84.31,4218.496484586262,58.6588,58.6797,58.6518,58.6797,4218.4965
2010-12-29 14:00:00,84.31,84.33,84.31,84.32,4434.8296376419685,58.6797,58.6936,58.6797,58.6866,4434.8296
2010-12-29 14:05:00,84.32,84.32,84.25,84.26,5840.995132504056,58.6866,58.6866,58.6379,58.6449,5840.9951
2010-12-29 14:10:00,84.25,84.26,84.19,84.24,6381.828015143321,58.6379,58.6449,58.5961,58.6309,6381.828
2010-12-29 14:15:00,84.23,84.31,84.23,84.31,4867.49594375338,58.624,58.6797,58.624,58.6797,4867.4959
2010-12-29 14:20:00,84.31,84.37,84.3,84.31,7896.160086533261,58.6797,58.7214,58.6727,58.6797,7896.1601
2010-12-29 14:25:00,84.31,84.31,84.29,84.3,4218.496484586262,58.6797,58.6797,58.6657,58.6727,4218.4965
2010-12-29 14:30:00,84.3,84.34,84.3,84.31,6165.494862087615,58.6727,58.7005,58.6727,58.6797,6165.4949
2010-12-29 14:35:00,84.31,84.31,84.3,84.31,2271.4981070849108,58.6797,58.6797,58.6727,58.6797,2271.4981
2010-12-29 14:40:00,84.3,84.32,84.3,84.32,3461.3304488912927,58.6727,58.6866,58.6727,58.6866,3461.3304
2010-12-29 14:45:00,84.32,84.33,84.31,84.33,3136.830719307734,58.6866,58.6936,58.6797,58.6936,3136.8307
2010-12-29 14:50:00,84.35,84.37,84.32,84.33,6165.494862087615,58.7075,58.7214,58.6866,58.6936,6165.4949
2010-12-29 14:55:00,84.35,84.4,84.33,84.4,5732.828555976204,58.7075,58.7423,58.6936,58.7423,5732.8286
2010-12-29 15:00:00,84.4,84.4,84.35,84.35,5516.495402920497,58.7423,58.7423,58.7075,58.7075,5516.4954
2010-12-29 15:05:00,84.35,84.42,84.35,84.42,6814.494321254732,58.7075,58.7562,58.7075,58.7562,6814.4943
2010-12-29 15:10:00,84.42,84.45,84.42,84.45,7463.49378042185,58.7562,58.7771,58.7562,58.7771,7463.4938
2010-12-29 15:15:00,84.44,84.49,84.44,84.47,5191.995673336939,58.7701,58.8049,58.7701,58.791,5191.9957
2010-12-29 15:20:00,84.47,84.48,84.47,84.47,5191.995673336939,58.791,58.798,58.791,58.791,5191.9957
2010-12-29 15:25:00,84.47,84.48,84.44,84.45,7463.49378042185,58.791,58.798,58.7701,58.7771,7463.4938
2010-12-29 15:30:00,84.46,84.46,84.39,84.39,8328.826392644673,58.7841,58.7841,58.7353,58.7353,8328.8264
2010-12-29 15:35:00,84.4,84.43,84.38,84.43,8977.82585181179,58.7423,58.7632,58.7284,58.7632,8977.8259
2010-12-29 15:40:00,84.44,84.44,84.42,84.43,7896.160086533261,58.7701,58.7701,58.7562,58.7632,7896.1601
2010-12-29 15:45:00,84.43,84.44,84.33,84.36,15792.320173066522,58.7632,58.7701,58.6936,58.7145,15792.3202
2010-12-29 15:50:00,84.36,84.41,84.31,84.31,15251.487290427258,58.7145,58.7493,58.6797,58.6797,15251.4873
2010-12-29 15:55:00,84.31,84.36,84.24,84.34,36019.469983775016,58.6797,58.7145,58.6309,58.7005,36019.47
2010-12-30 09:30:00,84.12,84.21,84.03,84.18,21633.315305570577,58.8628,58.9258,58.7999,58.9048,21633.3153
2010-12-30 09:35:00,84.21,84.36,84.21,84.26,13196.322336398052,58.9258,59.0308,58.9258,58.9608,13196.3223
2010-12-30 09:40:00,84.22,84.35,84.18,84.19,6814.494321254732,58.9328,59.0238,58.9048,58.9118,6814.4943
2010-12-30 09:45:00,84.3,84.3,84.17,84.18,4110.32990805841,58.9888,58.9888,58.8978,58.9048,4110.3299
2010-12-30 09:50:00,84.17,84.17,84.11,84.17,5191.995673336939,58.8978,58.8978,58.8558,58.8978,5191.9957
2010-12-30 09:55:00,84.16,84.17,84.08,84.08,4218.496484586262,58.8908,58.8978,58.8349,58.8349,4218.4965
2010-12-30 10:00:00,84.09,84.15,84.08,84.15,10708.491076257436,58.8418,58.8838,58.8349,58.8838,10708.4911
2010-12-30 10:05:00,84.14,84.16,84.14,84.14,4759.329367225527,58.8768,58.8908,58.8768,58.8768,4759.3294
2010-12-30 10:10:00,84.12,84.18,84.08,84.09,15035.154137371552,58.8628,58.9048,58.8349,58.8418,15035.1541
2010-12-30 10:15:00,84.1,84.15,84.09,84.15,5840.995132504056,58.8488,58.8838,58.8418,58.8838,5840.9951
2010-12-30 10:20:00,84.16,84.16,84.08,84.09,4326.663061114115,58.8908,58.8908,58.8349,58.8418,4326.6631
2010-12-30 10:25:00,84.08,84.08,83.98,83.99,4218.496484586262,58.8349,58.8349,58.7649,58.7719,4218.4965
2010-12-30 10:30:00,83.98,84.03,83.98,84.0,4002.163331530557,58.7649,58.7999,58.7649,58.7789,4002.1633
2010-12-30 10:35:00,84.0,84.03,83.99,84.02,3461.3304488912927,58.7789,58.7999,58.7719,58.7929,3461.3304
2010-12-30 10:40:00,84.03,84.07,84.0,84.07,6706.327744726879,58.7999,58.8279,58.7789,58.8279,6706.3277
2010-12-30 10:45:00,84.08,84.12,84.08,84.09,2812.330989724175,58.8349,58.8628,58.8349,58.8418,2812.331
2010-12-30 10:50:00,84.07,84.09,84.01,84.01,2595.997836668469,58.8279,58.8418,58.7859,58.7859,2595.9978
2010-12-30 10:55:00,84.05,84.05,83.99,84.0,5191.995673336939,58.8139,58.8139,58.7719,58.7789,5191.9957
2010-12-30 11:00:00,84.0,84.04,83.95,83.98,10600.324499729582,58.7789,58.8069,58.7439,58.7649,10600.3245
2010-12-30 11:05:00,84.0,84.0,83.94,83.94,1622.4986479177933,58.7789,58.7789,58.7369,58.7369,1622.4986
2010-12-30 11:10:00,83.96,83.96,83.91,83.96,3569.4970254191453,58.7509,58.7509,58.7159,58.7509,3569.497
2010-12-30 11:15:00,83.95,83.95,83.91,83.94,1730.6652244456463,58.7439,58.7439,58.7159,58.7369,1730.6652
2010-12-30 11:20:00,83.92,83.94,83.85,83.87,6706.327744726879,58.7229,58.7369,58.6739,58.6879,6706.3277
2010-12-30 11:25:00,83.85,83.99,83.85,83.93,5949.161709031909,58.6739,58.7719,58.6739,58.7299,5949.1617
2010-12-30 11:30:00,83.94,84.04,83.91,84.02,7679.826933477555,58.7369,58.8069,58.7159,58.7929,7679.8269
2010-12-30 11:35:00,84.03,84.08,84.01,84.07,6922.660897782585,58.7999,58.8349,58.7859,58.8279,6922.6609
2010-12-30 11:40:00,84.07,84.07,84.03,84.03,2487.8312601406165,58.8279,58.8279,58.7999,58.7999,2487.8313
2010-12-30 11:45:00,84.03,84.08,84.03,84.06,3461.3304488912927,58.7999,58.8349,58.7999,58.8209,3461.3304
2010-12-30 11:50:00,84.06,84.08,83.98,83.98,5408.328826392644,58.8209,58.8349,58.7649,58.7649,5408.3288
2010-12-30 11:55:00,83.99,84.08,83.99,84.08,3461.3304488912927,58.7719,58.8349,58.7719,58.8349,3461.3304
2010-12-30 12:00:00,84.08,84.1,84.06,84.09,4759.329367225527,58.8349,58.8488,58.8209,58.8418,4759.3294
2010-12-30 12:05:00,84.09,84.1,84.06,84.08,2812.330989724175,58.8418,58.8488,58.8209,58.8349,2812.331
2010-12-30 12:10:00,84.06,84.06,84.05,84.05,4326.663061114115,58.8209,58.8209,58.8139,58.8139,4326.6631
2010-12-30 12:15:00,84.02,84.06,84.02,84.04,4218.496484586262,58.7929,58.8209,58.7929,58.8069,4218.4965
2010-12-30 12:20:00,84.04,84.1,84.03,84.1,5408.328826392644,58.8069,58.8488,58.7999,58.8488,5408.3288
2010-12-30 12:25:00,84.13,84.14,84.09,84.09,4110.32990805841,58.8698,58.8768,58.8418,58.8418,4110.3299
2010-12-30 12:30:00,84.09,84.09,84.02,84.04,3785.830178474851,58.8418,58.8418,58.7929,58.8069,3785.8302
2010-12-30 12:35:00,84.03,84.05,83.98,84.02,2163.3315305570577,58.7999,58.8139,58.7649,58.7929,2163.3315
2010-12-30 12:40:00,84.05,84.07,84.05,84.07,4867.49594375338,58.8139,58.8279,58.8139,58.8279,4867.4959
2010-12-30 12:45:00,84.07,84.09,84.07,84.08,2704.164413196322,58.8279,58.8418,58.8279,58.8349,2704.1644
2010-12-30 12:50:00,84.09,84.09,84.03,84.07,4759.329367225527,58.8418,58.8418,58.7999,58.8279,4759.3294
2010-12-30 12:55:00,84.06,84.1,84.06,84.09,4218.496484586262,58.8209,58.8488,58.8209,58.8418,4218.4965
2010-12-30 13:00:00,84.09,84.1,84.02,84.02,4542.9962141698215,58.8418,58.8488,58.7929,58.7929,4542.9962
2010-12-30 13:05:00,84.02,84.06,84.02,84.06,4326.663061114115,58.7929,58.8209,58.7929,58.8209,4326.6631
2010-12-30 13:10:00,84.07,84.09,84.0,84.02,3893.996755002704,58.8279,58.8418,58.7789,58.7929,3893.9968
2010-12-30 13:15:00,84.01,84.05,84.0,84.05,4651.162790697675,58.7859,58.8139,58.7789,58.8139,4651.1628
2010-12-30 13:20:00,84.05,84.07,84.04,84.07,3244.9972958355866,58.8139,58.8279,58.8069,58.8279,3244.9973
2010-12-30 13:25:00,84.07,84.1,84.06,84.06,4326.663061114115,58.8279,58.8488,58.8209,58.8209,4326.6631
2010-12-30 13:30:00,84.05,84.09,84.04,84.09,2812.330989724175,58.8139,58.8418,58.8069,58.8418,2812.331
2010-12-30 13:35:00,84.09,84.13,83.98,84.08,32449.972958355866,58.8418,58.8698,58.7649,58.8349,32449.973
2010-12-30 13:40:00,84.09,84.11,84.0,84.05,13304.488912925906,58.8418,58.8558,58.7789,58.8139,13304.4889
2010-12-30 13:45:00,84.06,84.06,84.03,84.03,4218.496484586262,58.8209,58.8209,58.7999,58.7999,4218.4965
2010-12-30 13:50:00,84.0,84.08,84.0,84.08,4542.9962141698215,58.7789,58.8349,58.7789,58.8349,4542.9962
2010-12-30 13:55:00,84.08,84.11,84.08,84.1,5083.829096809086,58.8349,58.8558,58.8349,58.8488,5083.8291
2010-12-30 14:00:00,84.11,84.11,84.06,84.06,3028.664142779881,58.8558,58.8558,58.8209,58.8209,3028.6641
2010-12-30 14:05:00,84.06,84.11,84.03,84.11,5083.829096809086,58.8209,58.8558,58.7999,58.8558,5083.8291
2010-12-30 14:10:00,84.1,84.11,84.04,84.07,18171.98485667929,58.8488,58.8558,58.8069,58.8279,18171.9849
2010-12-30 14:15:00,84.06,84.09,84.06,84.08,2055.164954029205,58.8209,58.8418,58.8209,58.8349,2055.165
2010-12-30 14:20:00,84.09,84.09,83.98,84.0,2487.8312601406165,58.8418,58.8418,58.7649,58.7789,2487.8313
2010-12-30 14:25:00,84.0,84.09,83.97,84.08,4651.162790697675,58.7789,58.8418,58.7579,58.8349,4651.1628
2010-12-30 14:30:00,84.08,84.13,84.07,84.13,8328.826392644673,58.8349,58.8698,58.8279,58.8698,8328.8264
2010-12-30 14:35:00,84.13,84.17,84.12,84.17,10167.658193618172,58.8698,58.8978,58.8628,58.8978,10167.6582
2010-12-30 14:40:00,84.17,84.18,84.16,84.18,7355.327203893997,58.8978,58.9048,58.8908,58.9048,7355.3272
2010-12-30 14:45:00,84.17,84.18,84.14,84.17,6273.661438615468,58.8978,58.9048,58.8768,58.8978,6273.6614
2010-12-30 14:50:00,84.18,84.19,84.15,84.18,5083.829096809086,58.9048,58.9118,58.8838,58.9048,5083.8291
2010-12-30 14:55:00,84.18,84.18,84.13,84.18,5408.328826392644,58.9048,58.9048,58.8698,58.9048,5408.3288
2010-12-30 15:00:00,84.17,84.18,84.14,84.18,3785.830178474851,58.8978,58.9048,58.8768,58.9048,3785.8302
2010-12-30 15:05:00,84.18,84.19,84.18,84.19,4867.49594375338,58.9048,58.9118,58.9048,58.9118,4867.4959
2010-12-30 15:10:00,84.2,84.2,84.17,84.18,3028.664142779881,58.9188,58.9188,58.8978,58.9048,3028.6641
2010-12-30 15:15:00,84.18,84.2,84.18,84.18,3677.6636019469984,58.9048,58.9188,58.9048,58.9048,3677.6636
2010-12-30 15:20:00,84.17,84.2,84.15,84.16,6814.494321254732,58.8978,58.9188,58.8838,58.8908,6814.4943
2010-12-30 15:25:00,84.16,84.26,84.15,84.26,10600.324499729582,58.8908,58.9608,58.8838,58.9608,10600.3245
2010-12-30 15:30:00,84.27,84.29,84.18,84.19,8004.326663061114,58.9678,58.9818,58.9048,58.9118,8004.3267
2010-12-30 15:35:00,84.19,84.22,84.15,84.22,8004.326663061114,58.9118,58.9328,58.8838,58.9328,8004.3267
2010-12-30 15:40:00,84.24,84.24,84.1,84.13,8436.992969172525,58.9468,58.9468,58.8488,58.8698,8436.993
2010-12-30 15:45:00,84.15,84.16,84.03,84.1,10275.824770146024,58.8838,58.8908,58.7999,58.8488,10275.8248
2010-12-30 15:50:00,84.09,84.09,84.03,84.06,12006.489994591671,58.8418,58.8418,58.7999,58.8209,12006.49
2010-12-30 15:55:00,84.07,84.11,84.06,84.1,20984.31584640346,58.8279,58.8558,58.8209,58.8488,20984.3158
2010-12-31 09:30:00,83.85,84.0,83.85,83.94,3569.4970254191453,58.6739,58.7789,58.6739,58.7369,3569.497
2010-12-31 09:35:00,83.97,84.0,83.96,84.0,1297.9989183342348,58.7579,58.7789,58.7509,58.7789,1297.9989
2010-12-31 09:40:00,84.0,84.16,84.0,84.09,2271.4981070849108,58.7789,58.8908,58.7789,58.8418,2271.4981
2010-12-31 09:45:00,84.06,84.06,83.77,83.85,6598.161168199026,58.8209,58.8209,58.6179,58.6739,6598.1612
2010-12-31 09:50:00,83.87,83.97,83.87,83.93,1189.8323418063817,58.6879,58.7579,58.6879,58.7299,1189.8323
2010-12-31 09:55:00,83.93,84.03,83.72,83.87,26825.31097890752,58.7299,58.7999,58.5829,58.6879,26825.311
2010-12-31 10:00:00,83.84,84.01,83.75,84.01,12006.489994591671,58.6669,58.7859,58.6039,58.7859,12006.49
2010-12-31 10:05:00,83.94,83.99,83.84,83.99,2704.164413196322,58.7369,58.7719,58.6669,58.7719,2704.1644
2010-12-31 10:10:00,84.02,84.09,83.98,84.0,3244.9972958355866,58.7929,58.8418,58.7649,58.7789,3244.9973
2010-12-31 10:15:00,84.04,84.04,83.96,83.96,1946.998377501352,58.8069,58.8069,58.7509,58.7509,1946.9984
2010-12-31 10:20:00,83.97,84.13,83.96,84.13,1622.4986479177933,58.7579,58.8698,58.7509,58.8698,1622.4986
2010-12-31 10:25:00,84.15,84.15,84.04,84.08,4002.163331530557,58.8838,58.8838,58.8069,58.8349,4002.1633
2010-12-31 10:30:00,84.11,84.19,84.06,84.06,1406.1654948620876,58.8558,58.9118,58.8209,58.8209,1406.1655
2010-12-31 10:35:00,84.08,84.09,84.01,84.09,1189.8323418063817,58.8349,58.8418,58.7859,58.8418,1189.8323
2010-12-31 10:40:00,84.09,84.15,84.09,84.15,4002.163331530557,58.8418,58.8838,58.8418,58.8838,4002.1633
2010-12-31 10:45:00,84.16,84.16,84.13,84.13,1406.1654948620876,58.8908,58.8908,58.8698,58.8698,1406.1655
2010-12-31 10:50:00,84.09,84.09,84.04,84.06,1622.4986479177933,58.8418,58.8418,58.8069,58.8209,1622.4986
2010-12-31 10:55:00,84.04,84.05,84.03,84.05,1730.6652244456463,58.8069,58.8139,58.7999,58.8139,1730.6652
2010-12-31 11:00:00,84.08,84.13,84.05,84.13,1946.998377501352,58.8349,58.8698,58.8139,58.8698,1946.9984
2010-12-31 11:05:00,84.12,84.12,84.03,84.07,1081.6657652785289,58.8628,58.8628,58.7999,58.8279,1081.6658
2010-12-31 11:10:00,84.07,84.07,84.0,84.05,1297.9989183342348,58.8279,58.8279,58.7789,58.8139,1297.9989
2010-12-31 11:15:00,84.0,84.01,83.98,84.01,1406.1654948620876,58.7789,58.7859,58.7649,58.7859,1406.1655
2010-12-31 11:20:00,84.01,84.04,84.01,84.03,432.6663061114116,58.7859,58.8069,58.7859,58.7999,432.6663
2010-12-31 11:25:00,84.0,84.02,84.0,84.02,432.6663061114116,58.7789,58.7929,58.7789,58.7929,432.6663
2010-12-31 11:30:00,84.01,84.02,83.94,83.94,3569.4970254191453,58.7859,58.7929,58.7369,58.7369,3569.497
2010-12-31 11:35:00,83.94,84.13,83.94,84.02,36668.46944294213,58.7369,58.8698,58.7369,58.7929,36668.4694
2010-12-31 11:40:00,83.99,84.11,83.97,84.03,17847.485127095726,58.7719,58.8558,58.7579,58.7999,17847.4851
2010-12-31 11:45:00,84.0,84.1,84.0,84.05,432.6663061114116,58.7789,58.8488,58.7789,58.8139,432.6663
2010-12-31 11:50:00,84.05,84.1,84.05,84.1,865.3326122228232,58.8139,58.8488,58.8139,58.8488,865.3326
2010-12-31 11:55:00,84.04,84.05,84.04,84.05,216.3331530557058,58.8069,58.8139,58.8069,58.8139,216.3332
2010-12-31 12:00:00,84.03,84.03,83.98,84.03,1081.6657652785289,58.7999,58.7999,58.7649,58.7999,1081.6658
2010-12-31 12:05:00,84.07,84.11,84.07,84.08,973.499188750676,58.8279,58.8558,58.8279,58.8349,973.4992
2010-12-31 12:10:00,84.08,84.11,84.08,84.1,432.6663061114116,58.8349,58.8558,58.8349,58.8488,432.6663
2010-12-31 12:15:00,84.12,84.12,84.06,84.06,1189.8323418063817,58.8628,58.8628,58.8209,58.8209,1189.8323
2010-12-31 12:20:00,84.07,84.13,84.07,84.13,1189.8323418063817,58.8279,58.8698,58.8279,58.8698,1189.8323
2010-12-31 12:25:00,84.13,84.14,84.13,84.14,1730.6652244456463,58.8698,58.8768,58.8698,58.8768,1730.6652
2010-12-31 12:30:00,84.14,84.14,84.06,84.09,33747.9718766901,58.8768,58.8768,58.8209,58.8418,33747.9719
2010-12-31 12:35:00,84.1,84.14,84.1,84.11,2271.4981070849108,58.8488,58.8768,58.8488,58.8558,2271.4981
2010-12-31 12:40:00,84.1,84.1,84.01,84.01,1838.8318009734992,58.8488,58.8488,58.7859,58.7859,1838.8318
2010-12-31 12:45:00,83.98,83.98,83.93,83.97,1730.6652244456463,58.7649,58.7649,58.7299,58.7579,1730.6652
2010-12-31 12:50:00,83.97,84.05,83.94,84.04,10600.324499729582,58.7579,58.8139,58.7369,58.8069,10600.3245
2010-12-31 12:55:00,84.04,84.1,84.0,84.09,15575.987020010816,58.8069,58.8488,58.7789,58.8418,15575.987
2010-12-31 13:00:00,84.11,84.13,84.04,84.06,3028.664142779881,58.8558,58.8698,58.8069,58.8209,3028.6641
2010-12-31 13:05:00,84.05,84.11,84.05,84.11,540.8328826392644,58.8139,58.8558,58.8139,58.8558,540.8329
2010-12-31 13:10:00,84.12,84.15,84.12,84.15,6922.660897782585,58.8628,58.8838,58.8628,58.8838,6922.6609
2010-12-31 13:15:00,84.15,84.17,84.14,84.17,2487.8312601406165,58.8838,58.8978,58.8768,58.8978,2487.8313
2010-12-31 13:20:00,84.14,84.15,84.13,84.14,1622.4986479177933,58.8768,58.8838,58.8698,58.8768,1622.4986
2010-12-31 13:25:00,84.15,84.15,84.15,84.15,757.1660356949702,58.8838,58.8838,58.8838,58.8838,757.166
2010-12-31 13:30:00,84.15,84.15,84.15,84.15,648.9994591671174,58.8838,58.8838,58.8838,58.8838,648.9995
2010-12-31 13:35:00,84.15,84.18,84.15,84.18,3785.830178474851,58.8838,58.9048,58.8838,58.9048,3785.8302
2010-12-31 13:40:00,84.18,84.21,84.18,84.21,6489.994591671173,58.9048,58.9258,58.9048,58.9258,6489.9946
2010-12-31 13:45:00,84.22,84.22,84.13,84.13,2487.8312601406165,58.9328,58.9328,58.8698,58.8698,2487.8313
2010-12-31 13:50:00,84.17,84.18,84.17,84.18,4542.9962141698215,58.8978,58.9048,58.8978,58.9048,4542.9962
2010-12-31 13:55:00,84.18,84.19,84.16,84.17,2595.997836668469,58.9048,58.9118,58.8908,58.8978,2595.9978
2010-12-31 14:00:00,84.17,84.18,84.13,84.17,1838.8318009734992,58.8978,58.9048,58.8698,58.8978,1838.8318
2010-12-31 14:05:00,84.14,84.18,84.13,84.13,1838.8318009734992,58.8768,58.9048,58.8698,58.8698,1838.8318
2010-12-31 14:10:00,84.13,84.14,84.12,84.14,2055.164954029205,58.8698,58.8768,58.8628,58.8768,2055.165
2010-12-31 14:15:00,84.14,84.17,84.14,84.17,1189.8323418063817,58.8768,58.8978,58.8768,58.8978,1189.8323
2010-12-31 14:20:00,84.17,84.17,84.14,84.14,2055.164954029205,58.8978,58.8978,58.8768,58.8768,2055.165
2010-12-31 14:25:00,84.14,84.14,84.1,84.11,1514.3320713899404,58.8768,58.8768,58.8488,58.8558,1514.3321
2010-12-31 14:30:00,84.11,84.15,84.1,84.15,4542.9962141698215,58.8558,58.8838,58.8488,58.8838,4542.9962
2010-12-31 14:35:00,84.17,84.17,84.16,84.16,2271.4981070849108,58.8978,58.8978,58.8908,58.8908,2271.4981
2010-12-31 14:40:00,84.17,84.18,84.17,84.17,2920.497566252028,58.8978,58.9048,58.8978,58.8978,2920.4976
2010-12-31 14:45:00,84.16,84.18,84.15,84.15,1838.8318009734992,58.8908,58.9048,58.8838,58.8838,1838.8318
2010-12-31 14:50:00,84.14,84.14,84.07,84.07,2055.164954029205,58.8768,58.8768,58.8279,58.8279,2055.165
2010-12-31 14:55:00,84.1,84.15,84.1,84.15,973.499188750676,58.8488,58.8838,58.8488,58.8838,973.4992
2010-12-31 15:00:00,84.17,84.18,84.15,84.15,1081.6657652785289,58.8978,58.9048,58.8838,58.8838,1081.6658
2010-12-31 15:05:00,84.15,84.18,84.15,84.15,1081.6657652785289,58.8838,58.9048,58.8838,58.8838,1081.6658
2010-12-31 15:10:00,84.17,84.17,84.15,84.15,973.499188750676,58.8978,58.8978,58.8838,58.8838,973.4992
2010-12-31 15:15:00,84.15,84.17,84.15,84.15,2487.8312601406165,58.8838,58.8978,58.8838,58.8838,2487.8313
2010-12-31 15:20:00,84.15,84.15,84.14,84.14,1189.8323418063817,58.8838,58.8838,58.8768,58.8768,1189.8323
2010-12-31 15:25:00,84.12,84.13,84.1,84.11,3461.3304488912927,58.8628,58.8698,58.8488,58.8558,3461.3304
2010-12-31 15:30:00,84.09,84.1,84.09,84.1,2271.4981070849108,58.8418,58.8488,58.8418,58.8488,2271.4981
2010-12-31 15:35:00,84.1,84.15,84.1,84.15,5300.162249864791,58.8488,58.8838,58.8488,58.8838,5300.1622
2010-12-31 15:40:00,84.14,84.16,84.14,84.15,3028.664142779881,58.8768,58.8908,58.8768,58.8838,3028.6641
2010-12-31 15:45:00,84.15,84.15,83.94,83.94,22714.981070849102,58.8838,58.8838,58.7369,58.7369,22714.9811
2010-12-31 15:50:00,83.94,84.08,83.94,84.04,11141.157382368849,58.7369,58.8349,58.7369,58.8069,11141.1574
2010-12-31 15:55:00,84.04,84.11,84.0,84.1,26284.478096268253,58.8069,58.8558,58.7789,58.8488,26284.4781
2011-01-03 09:30:00,84.63,84.79,84.37,84.54,24986.47917793402,59.2197,59.3317,59.0378,59.1567,24986.4792
2011-01-03 09:35:00,84.55,84.79,84.55,84.67,15792.320173066522,59.1637,59.3317,59.1637,59.2477,15792.3202
2011-01-03 09:40:00,84.58,84.64,84.53,84.59,5516.495402920497,59.1847,59.2267,59.1497,59.1917,5516.4954
2011-01-03 09:45:00,84.54,84.54,84.46,84.5,8220.65981611682,59.1567,59.1567,59.1008,59.1287,8220.6598
2011-01-03 09:50:00,84.51,84.64,84.5,84.64,8220.65981611682,59.1357,59.2267,59.1287,59.2267,8220.6598
2011-01-03 09:55:00,84.64,84.68,84.51,84.55,28123.30989724175,59.2267,59.2547,59.1357,59.1637,28123.3099
2011-01-03 10:00:00,84.55,84.55,84.34,84.37,13412.655489453758,59.1637,59.1637,59.0168,59.0378,13412.6555
2011-01-03 10:05:00,84.43,84.47,84.36,84.39,6922.660897782585,59.0798,59.1078,59.0308,59.0518,6922.6609
2011-01-03 10:10:00,84.41,84.5,84.4,84.48,7247.160627366144,59.0658,59.1287,59.0588,59.1147,7247.1606
2011-01-03 10:15:00,84.48,84.58,84.48,84.54,25851.81179015684,59.1147,59.1847,59.1147,59.1567,25851.8118
2011-01-03 10:20:00,84.55,84.55,84.49,84.52,19361.817198485667,59.1637,59.1637,59.1217,59.1427,19361.8172
2011-01-03 10:25:00,84.53,84.55,84.44,84.52,19578.15035154137,59.1497,59.1637,59.0868,59.1427,19578.1504
2011-01-03 10:30:00,84.51,84.55,84.41,84.43,18929.15089237425,59.1357,59.1637,59.0658,59.0798,18929.1509
2011-01-03 10:35:00,84.45,84.48,84.45,84.48,6489.994591671173,59.0938,59.1147,59.0938,59.1147,6489.9946
2011-01-03 10:40:00,84.47,84.52,84.43,84.43,20118.98323418064,59.1078,59.1427,59.0798,59.0798,20118.9832
2011-01-03 10:45:00,84.41,84.46,84.38,84.42,23472.14710654408,59.0658,59.1008,59.0448,59.0728,23472.1471
2011-01-03 10:50:00,84.4,84.44,84.37,84.41,19469.98377501352,59.0588,59.0868,59.0378,59.0658,19469.9838
2011-01-03 10:55:00,84.42,84.47,84.34,84.35,20335.316387236344,59.0728,59.1078,59.0168,59.0238,20335.3164
2011-01-03 11:00:00,84.36,84.36,84.31,84.35,7355.327203893997,59.0308,59.0308,58.9958,59.0238,7355.3272
2011-01-03 11:05:00,84.35,84.38,84.25,84.33,15251.487290427258,59.0238,59.0448,58.9538,59.0098,15251.4873
2011-01-03 11:10:00,84.3,84.35,84.26,84.31,7138.994050838291,58.9888,59.0238,58.9608,58.9958,7138.9941
2011-01-03 11:15:00,84.31,84.4,84.31,84.37,5191.995673336939,58.9958,59.0588,58.9958,59.0378,5191.9957
2011-01-03 11:20:00,84.34,84.39,84.32,84.35,14710.654407787992,59.0168,59.0518,59.0028,59.0238,14710.6544
2011-01-03 11:25:00,84.35,84.35,84.2,84.2,11357.490535424551,59.0238,59.0238,58.9188,58.9188,11357.4905
2011-01-03 11:30:00,84.19,84.27,84.17,84.26,33747.9718766901,58.9118,58.9678,58.8978,58.9608,33747.9719
2011-01-03 11:35:00,84.27,84.4,84.27,84.35,3136.830719307734,58.9678,59.0588,58.9678,59.0238,3136.8307
2011-01-03 11:40:00,84.37,84.37,84.19,84.24,10924.824229313142,59.0378,59.0378,58.9118,58.9468,10924.8242
2011-01-03 11:45:00,84.25,84.28,84.17,84.19,7030.8274743104375,58.9538,58.9748,58.8978,58.9118,7030.8275
2011-01-03 11:50:00,84.21,84.28,84.21,84.26,4326.663061114115,58.9258,58.9748,58.9258,58.9608,4326.6631
2011-01-03 11:55:00,84.26,84.35,84.23,84.35,3893.996755002704,58.9608,59.0238,58.9398,59.0238,3893.9968
2011-01-03 12:00:00,84.32,84.4,84.29,84.34,6922.660897782585,59.0028,59.0588,58.9818,59.0168,6922.6609
2011-01-03 12:05:00,84.35,84.41,84.31,84.41,4434.8296376419685,59.0238,59.0658,58.9958,59.0658,4434.8296
2011-01-03 12:10:00,84.41,84.41,84.38,84.39,1297.9989183342348,59.0658,59.0658,59.0448,59.0518,1297.9989
2011-01-03 12:15:00,84.4,84.41,84.32,84.37,6814.494321254732,59.0588,59.0658,59.0028,59.0378,6814.4943
2011-01-03 12:20:00,84.37,84.43,84.32,84.37,5949.161709031909,59.0378,59.0798,59.0028,59.0378,5949.1617
2011-01-03 12:25:00,84.37,84.38,84.28,84.33,9194.159004867495,59.0378,59.0448,58.9748,59.0098,9194.159
2011-01-03 12:30:00,84.33,84.33,84.26,84.31,6165.494862087615,59.0098,59.0098,58.9608,58.9958,6165.4949
2011-01-03 12:35:00,84.28,84.36,84.15,84.31,33964.30502974581,58.9748,59.0308,58.8838,58.9958,33964.305
2011-01-03 12:40:00,84.3,84.33,84.27,84.31,16008.653326122228,58.9888,59.0098,58.9678,58.9958,16008.6533
2011-01-03 12:45:00,84.3,84.37,84.3,84.35,3785.830178474851,58.9888,59.0378,58.9888,59.0238,3785.8302
2011-01-03 12:50:00,84.33,84.36,84.28,84.28,5300.162249864791,59.0098,59.0308,58.9748,58.9748,5300.1622
2011-01-03 12:55:00,84.29,84.35,84.24,84.3,11681.990265008111,58.9818,59.0238,58.9468,58.9888,11681.9903
2011-01-03 13:00:00,84.32,84.36,84.28,84.34,11573.82368848026,59.0028,59.0308,58.9748,59.0168,11573.8237
2011-01-03 13:05:00,84.33,84.33,84.29,84.31,3677.6636019469984,59.0098,59.0098,58.9818,58.9958,3677.6636
2011-01-03 13:10:00,84.32,84.35,84.29,84.29,7463.49378042185,59.0028,59.0238,58.9818,58.9818,7463.4938
2011-01-03 13:15:00,84.27,84.32,84.26,84.31,3028.664142779881,58.9678,59.0028,58.9608,58.9958,3028.6641
2011-01-03 13:20:00,84.3,84.32,84.27,84.28,8436.992969172525,58.9888,59.0028,58.9678,58.9748,8436.993
2011-01-03 13:25:00,84.28,84.3,84.22,84.26,7679.826933477555,58.9748,58.9888,58.9328,58.9608,7679.8269
2011-01-03 13:30:00,84.26,84.27,84.18,84.18,8112.493239588966,58.9608,58.9678,58.9048,58.9048,8112.4932
2011-01-03 13:35:00,84.19,84.22,84.16,84.18,14169.821525148727,58.9118,58.9328,58.8908,58.9048,14169.8215
2011-01-03 13:40:00,84.18,84.19,84.16,84.18,11032.990805840996,58.9048,58.9118,58.8908,58.9048,11032.9908
2011-01-03 13:45:00,84.19,84.23,84.16,84.18,3569.4970254191453,58.9118,58.9398,58.8908,58.9048,3569.497
2011-01-03 13:50:00,84.18,84.21,84.17,84.21,4651.162790697675,58.9048,58.9258,58.8978,58.9258,4651.1628
2011-01-03 13:55:00,84.22,84.26,84.18,84.18,4542.9962141698215,58.9328,58.9608,58.9048,58.9048,4542.9962
2011-01-03 14:00:00,84.19,84.22,84.07,84.07,15900.486749594374,58.9118,58.9328,58.8279,58.8279,15900.4867
2011-01-03 14:05:00,84.07,84.13,84.04,84.1,6922.660897782585,58.8279,58.8698,58.8069,58.8488,6922.6609
2011-01-03 14:10:00,84.12,84.13,83.98,84.03,11898.323418063816,58.8628,58.8698,58.7649,58.7999,11898.3234
2011-01-03 14:15:00,84.06,84.12,84.06,84.12,4218.496484586262,58.8209,58.8628,58.8209,58.8628,4218.4965
2011-01-03 14:20:00,84.09,84.11,84.06,84.06,4326.663061114115,58.8418,58.8558,58.8209,58.8209,4326.6631
2011-01-03 14:25:00,84.06,84.08,83.96,83.96,4542.9962141698215,58.8209,58.8349,58.7509,58.7509,4542.9962
2011-01-03 14:30:00,83.95,84.07,83.91,84.07,14926.9875608437,58.7439,58.8279,58.7159,58.8279,14926.9876
2011-01-03 14:35:00,84.06,84.11,83.95,83.95,10492.15792320173,58.8209,58.8558,58.7439,58.7439,10492.1579
2011-01-03 14:40:00,83.97,84.0,83.91,83.95,13628.988642509465,58.7579,58.7789,58.7159,58.7439,13628.9886
2011-01-03 14:45:00,83.98,84.05,83.92,83.96,12222.823147647376,58.7649,58.8139,58.7229,58.7509,12222.8231
2011-01-03 14:50:00,83.94,83.95,83.9,83.91,10600.324499729582,58.7369,58.7439,58.7089,58.7159,10600.3245
2011-01-03 14:55:00,83.9,83.92,83.85,83.87,13628.988642509465,58.7089,58.7229,58.6739,58.6879,13628.9886
2011-01-03 15:00:00,83.87,83.87,83.74,83.74,21092.48242293132,58.6879,58.6879,58.5969,58.5969,21092.4824
2011-01-03 15:05:00,83.73,83.73,83.59,83.62,21200.648999459165,58.5899,58.5899,58.492,58.513,21200.649
2011-01-03 15:10:00,83.62,83.63,83.49,83.51,28772.30935640887,58.513,58.52,58.422,58.436,28772.3094
2011-01-03 15:15:00,83.56,83.67,83.51,83.66,13196.322336398052,58.471,58.548,58.436,58.541,13196.3223
2011-01-03 15:20:00,83.66,83.67,83.59,83.61,20335.316387236344,58.541,58.548,58.492,58.506,20335.3164
2011-01-03 15:25:00,83.61,83.69,83.6,83.69,16873.98593834505,58.506,58.5619,58.499,58.5619,16873.9859
2011-01-03 15:30:00,83.69,83.79,83.68,83.77,13953.488372093025,58.5619,58.6319,58.555,58.6179,13953.4884
2011-01-03 15:35:00,83.77,83.77,83.59,83.6,32558.13953488372,58.6179,58.6179,58.492,58.499,32558.1395
2011-01-03 15:40:00,83.6,83.63,83.54,83.57,23796.646836127635,58.499,58.52,58.457,58.478,23796.6468
2011-01-03 15:45:00,83.59,83.7,83.59,83.69,29096.809085992427,58.492,58.5689,58.492,58.5619,29096.8091
2011-01-03 15:50:00,83.7,83.76,83.57,83.64,34613.30448891292,58.5689,58.6109,58.478,58.527,34613.3045
2011-01-03 15:55:00,83.65,83.69,83.6,83.65,65657.1119524067,58.534,58.5619,58.499,58.534,65657.112
2011-01-04 09:30:00,83.67,83.81,83.54,83.71,22714.981070849102,58.548,58.6459,58.457,58.5759,22714.9811
2011-01-04 09:35:00,83.67,83.68,83.26,83.33,9194.159004867495,58.548,58.555,58.2611,58.31,9194.159
2011-01-04 09:40:00,83.37,83.37,83.08,83.1,8328.826392644673,58.338,58.338,58.1351,58.1491,8328.8264
2011-01-04 09:45:00,83.14,83.2,83.08,83.12,7030.8274743104375,58.1771,58.2191,58.1351,58.1631,7030.8275
2011-01-04 09:50:00,83.12,83.26,83.12,83.26,4110.32990805841,58.1631,58.2611,58.1631,58.2611,4110.3299
2011-01-04 09:55:00,83.23,83.41,83.21,83.35,13953.488372093025,58.2401,58.366,58.2261,58.324,13953.4884
2011-01-04 10:00:00,83.36,83.46,83.36,83.45,15792.320173066522,58.331,58.401,58.331,58.394,15792.3202
2011-01-04 10:05:00,83.46,83.51,83.41,83.47,18496.484586262843,58.401,58.436,58.366,58.408,18496.4846
2011-01-04 10:10:00,83.48,83.63,83.44,83.63,17522.98539751217,58.415,58.52,58.387,58.52,17522.9854
2011-01-04 10:15:00,83.6,83.64,83.44,83.64,14386.154678204435,58.499,58.527,58.387,58.527,14386.1547
2011-01-04 10:20:00,83.59,83.75,83.57,83.7,15575.987020010816,58.492,58.6039,58.478,58.5689,15575.987
2011-01-04 10:25:00,83.72,83.72,83.57,83.61,17198.48566792861,58.5829,58.5829,58.478,58.506,17198.4857
2011-01-04 10:30:00,83.6,83.67,83.5,83.51,10059.491617090318,58.499,58.548,58.429,58.436,10059.4916
2011-01-04 10:35:00,83.5,83.54,83.36,83.44,20659.8161168199,58.429,58.457,58.331,58.387,20659.8161
2011-01-04 10:40:00,83.43,83.46,83.35,83.35,18712.81773931855,58.38,58.401,58.324,58.324,18712.8177
2011-01-04 10:45:00,83.34,83.35,83.21,83.31,7896.160086533261,58.317,58.324,58.2261,58.296,7896.1601
2011-01-04 10:50:00,83.27,83.28,83.2,83.21,6273.661438615468,58.2681,58.2751,58.2191,58.2261,6273.6614
2011-01-04 10:55:00,83.25,83.29,83.21,83.21,2595.997836668469,58.2541,58.282,58.2261,58.2261,2595.9978
2011-01-04 11:00:00,83.19,83.26,83.17,83.18,14710.654407787992,58.2121,58.2611,58.1981,58.2051,14710.6544
2011-01-04 11:05:00,83.17,83.18,82.93,82.93,24661.97944835046,58.1981,58.2051,58.0301,58.0301,24661.9794
2011-01-04 11:10:00,82.97,82.97,82.72,82.72,20010.816657652784,58.0581,58.0581,57.8832,57.8832,20010.8167
2011-01-04 11:15:00,82.77,82.77,82.64,82.67,8436.992969172525,57.9182,57.9182,57.8272,57.8482,8436.993
2011-01-04 11:20:00,82.69,82.74,82.65,82.65,4975.662520281233,57.8622,57.8972,57.8342,57.8342,4975.6625
2011-01-04 11:25:00,82.65,82.71,82.52,82.53,6706.327744726879,57.8342,57.8762,57.7432,57.7502,6706.3277
2011-01-04 11:30:00,82.56,82.6,82.54,82.59,6598.161168199026,57.7712,57.7992,57.7572,57.7922,6598.1612
2011-01-04 11:35:00,82.58,82.62,82.52,82.62,13845.32179556517,57.7852,57.8132,57.7432,57.8132,13845.3218
2011-01-04 11:40:00,82.62,82.65,82.54,82.59,5083.829096809086,57.8132,57.8342,57.7572,57.7922,5083.8291
2011-01-04 11:45:00,82.59,82.67,82.59,82.63,4867.49594375338,57.7922,57.8482,57.7922,57.8202,4867.4959
2011-01-04 11:50:00,82.63,82.63,82.54,82.59,6922.660897782585,57.8202,57.8202,57.7572,57.7922,6922.6609
2011-01-04 11:55:00,82.6,82.6,82.52,82.54,8436.992969172525,57.7992,57.7992,57.7432,57.7572,8436.993
2011-01-04 12:00:00,82.55,82.59,82.53,82.59,8112.493239588966,57.7642,57.7922,57.7502,57.7922,8112.4932
2011-01-04 12:05:00,82.58,82.66,82.52,82.55,6489.994591671173,57.7852,57.8412,57.7432,57.7642,6489.9946
2011-01-04 12:10:00,82.57,82.62,82.55,82.55,3136.830719307734,57.7782,57.8132,57.7642,57.7642,3136.8307
2011-01-04 12:15:00,82.55,82.59,82.53,82.56,4867.49594375338,57.7642,57.7922,57.7502,57.7712,4867.4959
2011-01-04 12:20:00,82.56,82.58,82.51,82.51,8436.992969172525,57.7712,57.7852,57.7362,57.7362,8436.993
2011-01-04 12:25:00,82.52,82.53,82.42,82.46,10383.991346673878,57.7432,57.7502,57.6733,57.7013,10383.9913
2011-01-04 12:30:00,82.45,82.49,82.36,82.37,14061.654948620877,57.6943,57.7223,57.6313,57.6383,14061.6549
2011-01-04 12:35:00,82.4,82.45,82.31,82.31,8004.326663061114,57.6593,57.6943,57.5963,57.5963,8004.3267
2011-01-04 12:40:00,82.33,82.33,82.25,82.27,15143.320713899404,57.6103,57.6103,57.5543,57.5683,15143.3207
2011-01-04 12:45:00,82.27,82.3,82.23,82.3,10708.491076257436,57.5683,57.5893,57.5403,57.5893,10708.4911
2011-01-04 12:50:00,82.28,82.32,82.26,82.3,8545.159545700379,57.5753,57.6033,57.5613,57.5893,8545.1595
2011-01-04 12:55:00,82.31,82.34,82.28,82.34,5949.161709031909,57.5963,57.6173,57.5753,57.6173,5949.1617
2011-01-04 13:00:00,82.34,82.38,82.33,82.36,10600.324499729582,57.6173,57.6453,57.6103,57.6313,10600.3245
2011-01-04 13:05:00,82.4,82.4,82.31,82.32,7138.994050838291,57.6593,57.6593,57.5963,57.6033,7138.9941
2011-01-04 13:10:00,82.32,82.4,82.32,82.39,3785.830178474851,57.6033,57.6593,57.6033,57.6523,3785.8302
2011-01-04 13:15:00,82.37,82.47,82.37,82.47,6273.661438615468,57.6383,57.7083,57.6383,57.7083,6273.6614
2011-01-04 13:20:00,82.48,82.52,82.44,82.44,4434.8296376419685,57.7153,57.7432,57.6873,57.6873,4434.8296
2011-01-04 13:25:00,82.43,82.44,82.37,82.41,5949.161709031909,57.6803,57.6873,57.6383,57.6663,5949.1617
2011-01-04 13:30:00,82.42,82.44,82.4,82.42,3893.996755002704,57.6733,57.6873,57.6593,57.6733,3893.9968
2011-01-04 13:35:00,82.4,82.47,82.39,82.47,5732.828555976204,57.6593,57.7083,57.6523,57.7083,5732.8286
2011-01-04 13:40:00,82.46,82.5,82.43,82.49,6814.494321254732,57.7013,57.7292,57.6803,57.7223,6814.4943
2011-01-04 13:45:00,82.48,82.52,82.47,82.51,5300.162249864791,57.7153,57.7432,57.7083,57.7362,5300.1622
2011-01-04 13:50:00,82.51,82.51,82.45,82.48,6057.328285559762,57.7362,57.7362,57.6943,57.7153,6057.3283
2011-01-04 13:55:00,82.47,82.48,82.42,82.45,16657.652785289345,57.7083,57.7153,57.6733,57.6943,16657.6528
2011-01-04 14:00:00,82.45,82.45,82.39,82.45,11898.323418063816,57.6943,57.6943,57.6523,57.6943,11898.3234
2011-01-04 14:05:00,82.46,82.51,82.44,82.47,11249.3239588967,57.7013,57.7362,57.6873,57.7083,11249.324
2011-01-04 14:10:00,82.48,82.58,82.48,82.58,5516.495402920497,57.7153,57.7852,57.7153,57.7852,5516.4954
2011-01-04 14:15:00,82.53,82.6,82.53,82.59,4002.163331530557,57.7502,57.7992,57.7502,57.7922,4002.1633
2011-01-04 14:20:00,82.59,82.6,82.54,82.58,9302.32558139535,57.7922,57.7992,57.7572,57.7852,9302.3256
2011-01-04 14:25:00,82.57,82.64,82.57,82.57,13196.322336398052,57.7782,57.8272,57.7782,57.7782,13196.3223
2011-01-04 14:30:00,82.57,82.6,82.57,82.6,12979.989183342346,57.7782,57.7992,57.7782,57.7992,12979.9892
2011-01-04 14:35:00,82.64,82.64,82.46,82.47,13196.322336398052,57.8272,57.8272,57.7013,57.7083,13196.3223
2011-01-04 14:40:00,82.5,82.59,82.48,82.54,11573.82368848026,57.7292,57.7922,57.7153,57.7572,11573.8237
2011-01-04 14:45:00,82.54,82.58,82.48,82.52,5732.828555976204,57.7572,57.7852,57.7153,57.7432,5732.8286
2011-01-04 14:50:00,82.5,82.56,82.45,82.51,12871.822606814494,57.7292,57.7712,57.6943,57.7362,12871.8226
2011-01-04 14:55:00,82.52,82.54,82.44,82.47,6814.494321254732,57.7432,57.7572,57.6873,57.7083,6814.4943
2011-01-04 15:00:00,82.48,82.53,82.39,82.39,9302.32558139535,57.7153,57.7502,57.6523,57.6523,9302.3256
2011-01-04 15:05:00,82.41,82.45,82.39,82.43,8436.992969172525,57.6663,57.6943,57.6523,57.6803,8436.993
2011-01-04 15:10:00,82.46,82.47,82.39,82.4,13520.82206598161,57.7013,57.7083,57.6523,57.6593,13520.8221
2011-01-04 15:15:00,82.41,82.43,82.36,82.41,23472.14710654408,57.6663,57.6803,57.6313,57.6663,23472.1471
2011-01-04 15:20:00,82.41,82.44,82.33,82.44,23580.31368307193,57.6663,57.6873,57.6103,57.6873,23580.3137
2011-01-04 15:25:00,82.44,82.5,82.39,82.41,17306.65224445646,57.6873,57.7292,57.6523,57.6663,17306.6522
2011-01-04 15:30:00,82.41,82.45,82.28,82.3,34829.63764196863,57.6663,57.6943,57.5753,57.5893,34829.6376
2011-01-04 15:35:00,82.29,82.39,82.25,82.39,50189.29150892374,57.5823,57.6523,57.5543,57.6523,50189.2915
2011-01-04 15:40:00,82.37,82.44,82.33,82.42,13628.988642509465,57.6383,57.6873,57.6103,57.6733,13628.9886
2011-01-04 15:45:00,82.44,82.47,82.34,82.38,52893.45592212006,57.6873,57.7083,57.6173,57.6453,52893.4559
2011-01-04 15:50:00,82.39,82.39,82.31,82.38,36668.46944294213,57.6523,57.6523,57.5963,57.6453,36668.4694
2011-01-04 15:55:00,82.37,82.47,82.28,82.41,104056.24661979447,57.6383,57.7083,57.5753,57.6663,104056.2466
2011-01-05 09:30:00,82.32,82.5,81.91,82.48,27690.64359113034,57.6033,57.7292,57.3164,57.7153,27690.6436
2011-01-05 09:35:00,82.52,82.56,82.24,82.44,29962.14169821525,57.7432,57.7712,57.5473,57.6873,29962.1417
2011-01-05 09:40:00,82.44,82.46,82.25,82.25,19037.317468902107,57.6873,57.7013,57.5543,57.5543,19037.3175
2011-01-05 09:45:00,82.26,82.37,82.22,82.34,14818.820984315846,57.5613,57.6383,57.5333,57.6173,14818.821
2011-01-05 09:50:00,82.34,82.35,82.26,82.3,27041.64413196322,57.6173,57.6243,57.5613,57.5893,27041.6441
2011-01-05 09:55:00,82.31,82.35,82.26,82.26,26717.144402379665,57.5963,57.6243,57.5613,57.5613,26717.1444
2011-01-05 10:00:00,82.28,82.34,82.2,82.31,20227.14981070849,57.5753,57.6173,57.5193,57.5963,20227.1498
2011-01-05 10:05:00,82.31,82.41,82.31,82.41,14602.48783126014,57.5963,57.6663,57.5963,57.6663,14602.4878
2011-01-05 10:10:00,82.4,82.49,82.39,82.4,14602.48783126014,57.6593,57.7223,57.6523,57.6593,14602.4878
2011-01-05 10:15:00,82.38,82.47,82.35,82.35,29096.809085992427,57.6453,57.7083,57.6243,57.6243,29096.8091
2011-01-05 10:20:00,82.35,82.43,82.26,82.34,30178.47485127096,57.6243,57.6803,57.5613,57.6173,30178.4749
2011-01-05 10:25:00,82.35,82.35,82.25,82.27,12547.322877230936,57.6243,57.6243,57.5543,57.5683,12547.3229
2011-01-05 10:30:00,82.23,82.31,82.22,82.23,11249.3239588967,57.5403,57.5963,57.5333,57.5403,11249.324
2011-01-05 10:35:00,82.27,82.3,82.23,82.24,9518.658734451054,57.5683,57.5893,57.5403,57.5473,9518.6587
2011-01-05 10:40:00,82.25,82.33,82.16,82.23,21416.98215251488,57.5543,57.6103,57.4913,57.5403,21416.9822
2011-01-05 10:45:00,82.23,82.3,82.23,82.3,6489.994591671173,57.5403,57.5893,57.5403,57.5893,6489.9946
2011-01-05 10:50:00,82.3,82.35,82.28,82.28,8220.65981611682,57.5893,57.6243,57.5753,57.5753,8220.6598
2011-01-05 10:55:00,82.3,82.3,82.22,82.22,5408.328826392644,57.5893,57.5893,57.5333,57.5333,5408.3288
2011-01-05 11:00:00,82.21,82.3,82.21,82.3,5083.829096809086,57.5263,57.5893,57.5263,57.5893,5083.8291
2011-01-05 11:05:00,82.28,82.36,82.28,82.35,16224.986479177933,57.5753,57.6313,57.5753,57.6243,16224.9865
2011-01-05 11:10:00,82.35,82.39,82.31,82.32,13953.488372093025,57.6243,57.6523,57.5963,57.6033,13953.4884
2011-01-05 11:15:00,82.3,82.32,82.22,82.28,11141.157382368849,57.5893,57.6033,57.5333,57.5753,11141.1574
2011-01-05 11:20:00,82.28,82.3,82.26,82.28,15684.153596538668,57.5753,57.5893,57.5613,57.5753,15684.1536
2011-01-05 11:25:00,82.28,82.29,82.17,82.25,17090.319091400757,57.5753,57.5823,57.4983,57.5543,17090.3191
2011-01-05 11:30:00,82.28,82.31,82.26,82.26,16657.652785289345,57.5753,57.5963,57.5613,57.5613,16657.6528
2011-01-05 11:35:00,82.27,82.29,82.22,82.29,11032.990805840996,57.5683,57.5823,57.5333,57.5823,11032.9908
2011-01-05 11:40:00,82.28,82.29,82.25,82.28,6381.828015143321,57.5753,57.5823,57.5543,57.5753,6381.828
2011-01-05 11:45:00,82.28,82.29,82.26,82.28,6489.994591671173,57.5753,57.5823,57.5613,57.5753,6489.9946
2011-01-05 11:50:00,82.28,82.3,82.24,82.25,9518.658734451054,57.5753,57.5893,57.5473,57.5543,9518.6587
2011-01-05 11:55:00,82.25,82.31,82.25,82.31,5300.162249864791,57.5543,57.5963,57.5543,57.5963,5300.1622
2011-01-05 12:00:00,82.29,82.36,82.29,82.36,15467.820443482964,57.5823,57.6313,57.5823,57.6313,15467.8204
2011-01-05 12:05:00,82.37,82.42,82.35,82.41,16116.81990265008,57.6383,57.6733,57.6243,57.6663,16116.8199
2011-01-05 12:10:00,82.4,82.4,82.25,82.25,16333.153055705789,57.6593,57.6593,57.5543,57.5543,16333.1531
2011-01-05 12:15:00,82.26,82.33,82.26,82.33,6381.828015143321,57.5613,57.6103,57.5613,57.6103,6381.828
2011-01-05 12:20:00,82.33,82.34,82.23,82.32,8112.493239588966,57.6103,57.6173,57.5403,57.6033,8112.4932
2011-01-05 12:25:00,82.31,82.34,82.28,82.34,6706.327744726879,57.5963,57.6173,57.5753,57.6173,6706.3277
2011-01-05 12:30:00,82.32,82.42,82.31,82.4,8869.659275283937,57.6033,57.6733,57.5963,57.6593,8869.6593
2011-01-05 12:35:00,82.41,82.49,82.41,82.49,10275.824770146024,57.6663,57.7223,57.6663,57.7223,10275.8248
2011-01-05 12:40:00,82.49,82.5,82.47,82.47,5840.995132504056,57.7223,57.7292,57.7083,57.7083,5840.9951
2011-01-05 12:45:00,82.48,82.5,82.46,82.49,3353.16387236344,57.7153,57.7292,57.7013,57.7223,3353.1639
2011-01-05 12:50:00,82.48,82.6,82.47,82.6,9843.158464034614,57.7153,57.7992,57.7083,57.7992,9843.1585
2011-01-05 12:55:00,82.6,82.63,82.49,82.5,14602.48783126014,57.7992,57.8202,57.7223,57.7292,14602.4878
2011-01-05 13:00:00,82.5,82.53,82.48,82.53,3785.830178474851,57.7292,57.7502,57.7153,57.7502,3785.8302
2011-01-05 13:05:00,82.53,82.56,82.52,82.55,3893.996755002704,57.7502,57.7712,57.7432,57.7642,3893.9968
2011-01-05 13:10:00,82.56,82.56,82.5,82.54,10059.491617090318,57.7712,57.7712,57.7292,57.7572,10059.4916
2011-01-05 13:15:00,82.54,82.55,82.41,82.42,9626.825310978908,57.7572,57.7642,57.6663,57.6733,9626.8253
2011-01-05 13:20:00,82.4,82.51,82.4,82.5,4434.8296376419685,57.6593,57.7362,57.6593,57.7292,4434.8296
2011-01-05 13:25:00,82.5,82.58,82.45,82.48,7679.826933477555,57.7292,57.7852,57.6943,57.7153,7679.8269
2011-01-05 13:30:00,82.47,82.51,82.47,82.48,4975.662520281233,57.7083,57.7362,57.7083,57.7153,4975.6625
2011-01-05 13:35:00,82.48,82.53,82.48,82.51,14602.48783126014,57.7153,57.7502,57.7153,57.7362,14602.4878
2011-01-05 13:40:00,82.51,82.51,82.47,82.47,6165.494862087615,57.7362,57.7362,57.7083,57.7083,6165.4949
2011-01-05 13:45:00,82.47,82.51,82.47,82.47,119740.40021633316,57.7083,57.7362,57.7083,57.7083,119740.4002
2011-01-05 13:50:00,82.47,82.49,82.45,82.47,8004.326663061114,57.7083,57.7223,57.6943,57.7083,8004.3267
2011-01-05 13:55:00,82.47,82.48,82.45,82.48,5300.162249864791,57.7083,57.7153,57.6943,57.7153,5300.1622
2011-01-05 14:00:00,82.49,82.49,82.45,82.46,13520.82206598161,57.7223,57.7223,57.6943,57.7013,13520.8221
2011-01-05 14:05:00,82.46,82.47,82.41,82.42,12655.489453758788,57.7013,57.7083,57.6663,57.6733,12655.4895
2011-01-05 14:10:00,82.42,82.43,82.37,82.39,8112.493239588966,57.6733,57.6803,57.6383,57.6523,8112.4932
2011-01-05 14:15:00,82.38,82.4,82.32,82.37,9410.4921579232,57.6453,57.6593,57.6033,57.6383,9410.4922
2011-01-05 14:20:00,82.37,82.39,82.33,82.39,5949.161709031909,57.6383,57.6523,57.6103,57.6523,5949.1617
2011-01-05 14:25:00,82.37,82.37,82.25,82.26,5408.328826392644,57.6383,57.6383,57.5543,57.5613,5408.3288
2011-01-05 14:30:00,82.29,82.29,82.23,82.28,8977.82585181179,57.5823,57.5823,57.5403,57.5753,8977.8259
2011-01-05 14:35:00,82.27,82.28,82.22,82.22,7787.993510005408,57.5683,57.5753,57.5333,57.5333,7787.9935
2011-01-05 14:40:00,82.23,82.26,82.21,82.21,12330.98972417523,57.5403,57.5613,57.5263,57.5263,12330.9897
2011-01-05 14:45:00,82.21,82.23,82.15,82.18,13196.322336398052,57.5263,57.5403,57.4843,57.5053,13196.3223
2011-01-05 14:50:00,82.17,82.19,82.13,82.14,5300.162249864791,57.4983,57.5123,57.4703,57.4773,5300.1622
2011-01-05 14:55:00,82.15,82.19,82.1,82.19,36127.63656030287,57.4843,57.5123,57.4493,57.5123,36127.6366
2011-01-05 15:00:00,82.19,82.22,82.16,82.16,12547.322877230936,57.5123,57.5333,57.4913,57.4913,12547.3229
2011-01-05 15:05:00,82.18,82.21,82.16,82.19,11249.3239588967,57.5053,57.5263,57.4913,57.5123,11249.324
2011-01-05 15:10:00,82.21,82.23,82.14,82.14,12439.156300703082,57.5263,57.5403,57.4773,57.4773,12439.1563
2011-01-05 15:15:00,82.15,82.24,82.15,82.23,9518.658734451054,57.4843,57.5473,57.4843,57.5403,9518.6587
2011-01-05 15:20:00,82.24,82.26,82.14,82.19,9410.4921579232,57.5473,57.5613,57.4773,57.5123,9410.4922
2011-01-05 15:25:00,82.2,82.27,82.2,82.26,10275.824770146024,57.5193,57.5683,57.5193,57.5613,10275.8248
2011-01-05 15:30:00,82.25,82.26,82.2,82.22,24012.979989183343,57.5543,57.5613,57.5193,57.5333,24012.98
2011-01-05 15:35:00,82.22,82.25,82.2,82.23,14926.9875608437,57.5333,57.5543,57.5193,57.5403,14926.9876
2011-01-05 15:40:00,82.23,82.28,82.18,82.27,23472.14710654408,57.5403,57.5753,57.5053,57.5683,23472.1471
2011-01-05 15:45:00,82.28,82.28,82.18,82.22,57869.1184424013,57.5753,57.5753,57.5053,57.5333,57869.1184
2011-01-05 15:50:00,82.21,82.23,82.1,82.12,29204.97566252028,57.5263,57.5403,57.4493,57.4633,29204.9757
2011-01-05 15:55:00,82.11,82.14,82.03,82.1,57977.28501892915,57.4563,57.4773,57.4004,57.4493,57977.285
2011-01-06 09:30:00,81.99,82.12,81.8,81.86,29421.308815575987,57.3724,57.4633,57.2394,57.2814,29421.3088
2011-01-06 09:35:00,81.86,81.95,81.74,81.95,18712.81773931855,57.2814,57.3444,57.1974,57.3444,18712.8177
2011-01-06 09:40:00,81.89,82.0,81.76,81.89,14169.821525148727,57.3024,57.3794,57.2114,57.3024,14169.8215
2011-01-06 09:45:00,81.88,81.93,81.87,81.91,11573.82368848026,57.2954,57.3304,57.2884,57.3164,11573.8237
2011-01-06 09:50:00,81.91,81.96,81.91,81.95,17090.319091400757,57.3164,57.3514,57.3164,57.3444,17090.3191
2011-01-06 09:55:00,81.96,81.96,81.83,81.83,5840.995132504056,57.3514,57.3514,57.2604,57.2604,5840.9951
2011-01-06 10:00:00,81.82,81.87,81.76,81.84,34288.80475932937,57.2534,57.2884,57.2114,57.2674,34288.8048
2011-01-06 10:05:00,81.83,81.85,81.72,81.72,16765.819361817197,57.2604,57.2744,57.1834,57.1834,16765.8194
2011-01-06 10:10:00,81.72,81.75,81.62,81.66,31476.4737696052,57.1834,57.2044,57.1135,57.1415,31476.4738
2011-01-06 10:15:00,81.66,81.68,81.52,81.53,27041.64413196322,57.1415,57.1555,57.0435,57.0505,27041.6441
2011-01-06 10:20:00,81.54,81.67,81.51,81.66,18712.81773931855,57.0575,57.1485,57.0365,57.1415,18712.8177
2011-01-06 10:25:00,81.67,81.68,81.63,81.64,21200.648999459165,57.1485,57.1555,57.1205,57.1275,21200.649
2011-01-06 10:30:00,81.64,81.65,81.61,81.65,15792.320173066522,57.1275,57.1345,57.1065,57.1345,15792.3202
2011-01-06 10:35:00,81.68,81.73,81.66,81.72,36884.80259599783,57.1555,57.1904,57.1415,57.1834,36884.8026
2011-01-06 10:40:00,81.73,81.73,81.64,81.7,21308.81557598702,57.1904,57.1904,57.1275,57.1694,21308.8156
2011-01-06 10:45:00,81.69,81.69,81.53,81.53,29529.47539210384,57.1625,57.1625,57.0505,57.0505,29529.4754
2011-01-06 10:50:00,81.5,81.5,81.26,81.36,23904.813412655487,57.0295,57.0295,56.8616,56.9315,23904.8134
2011-01-06 10:55:00,81.37,81.45,81.29,81.35,14710.654407787992,56.9385,56.9945,56.8826,56.9245,14710.6544
2011-01-06 11:00:00,81.35,81.4,81.21,81.23,23580.31368307193,56.9245,56.9595,56.8266,56.8406,23580.3137
2011-01-06 11:05:00,81.19,81.24,81.08,81.16,22282.314764737694,56.8126,56.8476,56.7356,56.7916,22282.3148
2011-01-06 11:10:00,81.18,81.38,81.17,81.38,18496.484586262843,56.8056,56.9455,56.7986,56.9455,18496.4846
2011-01-06 11:15:00,81.39,81.46,81.37,81.39,45754.461871281776,56.9525,57.0015,56.9385,56.9525,45754.4619
2011-01-06 11:20:00,81.42,81.42,81.34,81.36,6489.994591671173,56.9735,56.9735,56.9175,56.9315,6489.9946
2011-01-06 11:25:00,81.37,81.38,81.25,81.3,9518.658734451054,56.9385,56.9455,56.8546,56.8895,9518.6587
2011-01-06 11:30:00,81.29,81.41,81.17,81.32,49323.95889670092,56.8826,56.9665,56.7986,56.9035,49323.9589
2011-01-06 11:35:00,81.32,81.36,81.22,81.31,29745.808545159543,56.9035,56.9315,56.8336,56.8965,29745.8085
2011-01-06 11:40:00,81.31,81.4,81.26,81.37,9518.658734451054,56.8965,56.9595,56.8616,56.9385,9518.6587
2011-01-06 11:45:00,81.37,81.45,81.31,81.4,9951.325040562466,56.9385,56.9945,56.8965,56.9595,9951.325
2011-01-06 11:50:00,81.41,81.44,81.38,81.39,16441.31963223364,56.9665,56.9875,56.9455,56.9525,16441.3196
2011-01-06 11:55:00,81.4,81.41,81.35,81.36,29313.14223904813,56.9595,56.9665,56.9245,56.9315,29313.1422
2011-01-06 12:00:00,81.37,81.39,81.31,81.38,18820.984315846403,56.9385,56.9525,56.8965,56.9455,18820.9843
2011-01-06 12:05:00,81.37,81.43,81.33,81.39,13412.655489453758,56.9385,56.9805,56.9105,56.9525,13412.6555
2011-01-06 12:10:00,81.39,81.42,81.35,81.38,13737.155219037317,56.9525,56.9735,56.9245,56.9455,13737.1552
2011-01-06 12:15:00,81.4,81.44,81.37,81.38,7679.826933477555,56.9595,56.9875,56.9385,56.9455,7679.8269
2011-01-06 12:20:00,81.37,81.41,81.36,81.4,17739.318550567874,56.9385,56.9665,56.9315,56.9595,17739.3186
2011-01-06 12:25:00,81.44,81.45,81.4,81.4,2379.6646836127634,56.9875,56.9945,56.9595,56.9595,2379.6647
2011-01-06 12:30:00,81.39,81.39,81.35,81.36,8761.492698756085,56.9525,56.9525,56.9245,56.9315,8761.4927
2011-01-06 12:35:00,81.37,81.39,81.35,81.38,6814.494321254732,56.9385,56.9525,56.9245,56.9455,6814.4943
2011-01-06 12:40:00,81.37,81.42,81.37,81.4,7896.160086533261,56.9385,56.9735,56.9385,56.9595,7896.1601
2011-01-06 12:45:00,81.42,81.45,81.36,81.39,8761.492698756085,56.9735,56.9945,56.9315,56.9525,8761.4927
2011-01-06 12:50:00,81.37,81.41,81.35,81.36,16873.98593834505,56.9385,56.9665,56.9245,56.9315,16873.9859
2011-01-06 12:55:00,81.36,81.36,81.31,81.31,11790.156841535963,56.9315,56.9315,56.8965,56.8965,11790.1568
2011-01-06 13:00:00,81.33,81.37,81.3,81.34,13520.82206598161,56.9105,56.9385,56.8895,56.9175,13520.8221
2011-01-06 13:05:00,81.32,81.45,81.32,81.44,14277.98810167658,56.9035,56.9945,56.9035,56.9875,14277.9881
2011-01-06 13:10:00,81.44,81.52,81.41,81.52,6814.494321254732,56.9875,57.0435,56.9665,57.0435,6814.4943
2011-01-06 13:15:00,81.53,81.58,81.49,81.53,12114.656571119524,57.0505,57.0855,57.0225,57.0505,12114.6566
2011-01-06 13:20:00,81.53,81.54,81.49,81.49,12006.489994591671,57.0505,57.0575,57.0225,57.0225,12006.49
2011-01-06 13:25:00,81.48,81.49,81.42,81.43,2812.330989724175,57.0155,57.0225,56.9735,56.9805,2812.331
2011-01-06 13:30:00,81.43,81.45,81.37,81.39,6598.161168199026,56.9805,56.9945,56.9385,56.9525,6598.1612
2011-01-06 13:35:00,81.41,81.42,81.34,81.41,15900.486749594374,56.9665,56.9735,56.9175,56.9665,15900.4867
2011-01-06 13:40:00,81.41,81.43,81.39,81.39,11357.490535424551,56.9665,56.9805,56.9525,56.9525,11357.4905
2011-01-06 13:45:00,81.4,81.41,81.31,81.34,12006.489994591671,56.9595,56.9665,56.8965,56.9175,12006.49
2011-01-06 13:50:00,81.31,81.36,81.26,81.28,10816.657652785289,56.8965,56.9315,56.8616,56.8756,10816.6577
2011-01-06 13:55:00,81.28,81.36,81.27,81.36,74851.2709572742,56.8756,56.9315,56.8686,56.9315,74851.271
2011-01-06 14:00:00,81.36,81.4,81.34,81.35,29637.64196863169,56.9315,56.9595,56.9175,56.9245,29637.642
2011-01-06 14:05:00,81.32,81.37,81.31,81.37,26500.81124932396,56.9035,56.9385,56.8965,56.9385,26500.8112
2011-01-06 14:10:00,81.37,81.42,81.35,81.39,10492.15792320173,56.9385,56.9735,56.9245,56.9525,10492.1579
2011-01-06 14:15:00,81.4,81.42,81.35,81.37,9843.158464034614,56.9595,56.9735,56.9245,56.9385,9843.1585
2011-01-06 14:20:00,81.38,81.43,81.38,81.43,4867.49594375338,56.9455,56.9805,56.9455,56.9805,4867.4959
2011-01-06 14:25:00,81.43,81.44,81.38,81.4,15900.486749594374,56.9805,56.9875,56.9455,56.9595,15900.4867
2011-01-06 14:30:00,81.4,81.45,81.39,81.44,17306.65224445646,56.9595,56.9945,56.9525,56.9875,17306.6522
2011-01-06 14:35:00,81.44,81.52,81.43,81.5,40778.79935100054,56.9875,57.0435,56.9805,57.0295,40778.7994
2011-01-06 14:40:00,81.52,81.53,81.45,81.46,123309.89724175227,57.0435,57.0505,56.9945,57.0015,123309.8972
2011-01-06 14:45:00,81.46,81.51,81.43,81.44,15684.153596538668,57.0015,57.0365,56.9805,56.9875,15684.1536
2011-01-06 14:50:00,81.47,81.48,81.42,81.48,10167.658193618172,57.0085,57.0155,56.9735,57.0155,10167.6582
2011-01-06 14:55:00,81.46,81.49,81.42,81.48,8545.159545700379,57.0015,57.0225,56.9735,57.0155,8545.1595
2011-01-06 15:00:00,81.46,81.51,81.46,81.49,8220.65981611682,57.0015,57.0365,57.0015,57.0225,8220.6598
2011-01-06 15:05:00,81.49,81.56,81.46,81.52,35154.13737155219,57.0225,57.0715,57.0015,57.0435,35154.1374
2011-01-06 15:10:00,81.54,81.54,81.47,81.51,18712.81773931855,57.0575,57.0575,57.0085,57.0365,18712.8177
2011-01-06 15:15:00,81.52,81.54,81.49,81.53,16549.486208761493,57.0435,57.0575,57.0225,57.0505,16549.4862
2011-01-06 15:20:00,81.53,81.54,81.46,81.49,38074.63493780421,57.0505,57.0575,57.0015,57.0225,38074.6349
2011-01-06 15:25:00,81.49,81.59,81.46,81.53,37858.30178474851,57.0225,57.0925,57.0015,57.0505,37858.3018
2011-01-06 15:30:00,81.54,81.59,81.52,81.57,19145.484045429963,57.0575,57.0925,57.0435,57.0785,19145.484
2011-01-06 15:35:00,81.56,81.68,81.55,81.62,16116.81990265008,57.0715,57.1555,57.0645,57.1135,16116.8199
2011-01-06 15:40:00,81.62,81.68,81.58,81.64,19253.65062195781,57.1135,57.1555,57.0855,57.1275,19253.6506
2011-01-06 15:45:00,81.66,81.7,81.59,81.64,31151.974040021632,57.1415,57.1694,57.0925,57.1275,31151.974
2011-01-06 15:50:00,81.65,81.71,81.63,81.63,34721.471065440775,57.1345,57.1764,57.1205,57.1205,34721.4711
2011-01-06 15:55:00,81.64,81.69,81.61,81.64,52352.6230394808,57.1275,57.1625,57.1065,57.1275,52352.623
2011-01-07 09:30:00,82.84,83.0,81.32,82.25,22823.14764737696,57.9672,58.0791,56.9035,57.5543,22823.1476
2011-01-07 09:35:00,82.21,82.52,82.18,82.31,40021.63331530557,57.5263,57.7432,57.5053,57.5963,40021.6333
2011-01-07 09:40:00,82.26,82.31,82.19,82.31,8653.32612222823,57.5613,57.5963,57.5123,57.5963,8653.3261
2011-01-07 09:45:00,82.29,82.29,82.08,82.08,6814.494321254732,57.5823,57.5823,57.4354,57.4354,6814.4943
2011-01-07 09:50:00,82.09,82.09,81.89,81.93,4110.32990805841,57.4424,57.4424,57.3024,57.3304,4110.3299
2011-01-07 09:55:00,81.92,82.01,81.86,81.92,10816.657652785289,57.3234,57.3864,57.2814,57.3234,10816.6577
2011-01-07 10:00:00,81.91,81.98,81.8,81.98,8220.65981611682,57.3164,57.3654,57.2394,57.3654,8220.6598
2011-01-07 10:05:00,81.99,82.09,81.98,81.98,4542.9962141698215,57.3724,57.4424,57.3654,57.3654,4542.9962
2011-01-07 10:10:00,81.98,82.1,81.98,82.08,3353.16387236344,57.3654,57.4493,57.3654,57.4354,3353.1639
2011-01-07 10:15:00,82.09,82.1,82.04,82.1,8545.159545700379,57.4424,57.4493,57.4074,57.4493,8545.1595
2011-01-07 10:20:00,82.1,82.17,82.1,82.14,6706.327744726879,57.4493,57.4983,57.4493,57.4773,6706.3277
2011-01-07 10:25:00,82.16,82.17,82.12,82.17,1730.6652244456463,57.4913,57.4983,57.4633,57.4983,1730.6652
2011-01-07 10:30:00,82.17,82.25,82.17,82.24,7571.660356949702,57.4983,57.5543,57.4983,57.5473,7571.6604
2011-01-07 10:35:00,82.24,82.26,82.2,82.25,4110.32990805841,57.5473,57.5613,57.5193,57.5543,4110.3299
2011-01-07 10:40:00,82.24,82.26,82.14,82.14,4326.663061114115,57.5473,57.5613,57.4773,57.4773,4326.6631
2011-01-07 10:45:00,82.15,82.25,82.11,82.25,5408.328826392644,57.4843,57.5543,57.4563,57.5543,5408.3288
2011-01-07 10:50:00,82.24,82.25,82.07,82.11,8004.326663061114,57.5473,57.5543,57.4284,57.4563,8004.3267
2011-01-07 10:55:00,82.1,82.22,82.1,82.22,7787.993510005408,57.4493,57.5333,57.4493,57.5333,7787.9935
2011-01-07 11:00:00,82.19,82.28,82.15,82.23,10167.658193618172,57.5123,57.5753,57.4843,57.5403,10167.6582
2011-01-07 11:05:00,82.23,82.24,82.18,82.2,2704.164413196322,57.5403,57.5473,57.5053,57.5193,2704.1644
2011-01-07 11:10:00,82.19,82.23,82.14,82.19,5300.162249864791,57.5123,57.5403,57.4773,57.5123,5300.1622
2011-01-07 11:15:00,82.22,82.27,82.21,82.24,8653.32612222823,57.5333,57.5683,57.5263,57.5473,8653.3261
2011-01-07 11:20:00,82.25,82.26,82.18,82.18,8112.493239588966,57.5543,57.5613,57.5053,57.5053,8112.4932
2011-01-07 11:25:00,82.18,82.18,82.1,82.14,5408.328826392644,57.5053,57.5053,57.4493,57.4773,5408.3288
2011-01-07 11:30:00,82.1,82.11,81.98,82.05,9626.825310978908,57.4493,57.4563,57.3654,57.4144,9626.8253
2011-01-07 11:35:00,82.03,82.15,81.98,82.12,23796.646836127635,57.4004,57.4843,57.3654,57.4633,23796.6468
2011-01-07 11:40:00,82.15,82.21,82.12,82.19,18171.98485667929,57.4843,57.5263,57.4633,57.5123,18171.9849
2011-01-07 11:45:00,82.19,82.2,82.09,82.1,11898.323418063816,57.5123,57.5193,57.4424,57.4493,11898.3234
2011-01-07 11:50:00,82.12,82.12,81.95,81.99,17090.319091400757,57.4633,57.4633,57.3444,57.3724,17090.3191
2011-01-07 11:55:00,81.98,82.03,81.89,81.98,6489.994591671173,57.3654,57.4004,57.3024,57.3654,6489.9946
2011-01-07 12:00:00,81.98,81.98,81.95,81.97,6381.828015143321,57.3654,57.3654,57.3444,57.3584,6381.828
2011-01-07 12:05:00,81.97,82.0,81.94,81.99,8328.826392644673,57.3584,57.3794,57.3374,57.3724,8328.8264
2011-01-07 12:10:00,81.98,82.0,81.93,81.94,3461.3304488912927,57.3654,57.3794,57.3304,57.3374,3461.3304
2011-01-07 12:15:00,81.91,81.95,81.86,81.86,4651.162790697675,57.3164,57.3444,57.2814,57.2814,4651.1628
2011-01-07 12:20:00,81.86,81.88,81.82,81.84,2704.164413196322,57.2814,57.2954,57.2534,57.2674,2704.1644
2011-01-07 12:25:00,81.83,81.86,81.74,81.77,12655.489453758788,57.2604,57.2814,57.1974,57.2184,12655.4895
2011-01-07 12:30:00,81.74,81.85,81.72,81.85,9302.32558139535,57.1974,57.2744,57.1834,57.2744,9302.3256
2011-01-07 12:35:00,81.85,81.89,81.83,81.87,2055.164954029205,57.2744,57.3024,57.2604,57.2884,2055.165
2011-01-07 12:40:00,81.88,81.91,81.79,81.82,6922.660897782585,57.2954,57.3164,57.2324,57.2534,6922.6609
2011-01-07 12:45:00,81.79,81.82,81.72,81.79,12114.656571119524,57.2324,57.2534,57.1834,57.2324,12114.6566
2011-01-07 12:50:00,81.79,81.83,81.73,81.82,17306.65224445646,57.2324,57.2604,57.1904,57.2534,17306.6522
2011-01-07 12:55:00,81.82,81.97,81.82,81.97,5949.161709031909,57.2534,57.3584,57.2534,57.3584,5949.1617
2011-01-07 13:00:00,81.98,81.98,81.9,81.91,5191.995673336939,57.3654,57.3654,57.3094,57.3164,5191.9957
2011-01-07 13:05:00,81.88,81.96,81.86,81.92,3785.830178474851,57.2954,57.3514,57.2814,57.3234,3785.8302
2011-01-07 13:10:00,81.88,81.93,81.84,81.88,1622.4986479177933,57.2954,57.3304,57.2674,57.2954,1622.4986
2011-01-07 13:15:00,81.92,82.0,81.92,81.99,1730.6652244456463,57.3234,57.3794,57.3234,57.3724,1730.6652
2011-01-07 13:20:00,81.99,82.0,81.94,82.0,2704.164413196322,57.3724,57.3794,57.3374,57.3794,2704.1644
2011-01-07 13:25:00,82.04,82.04,81.95,82.02,7463.49378042185,57.4074,57.4074,57.3444,57.3934,7463.4938
2011-01-07 13:30:00,82.0,82.06,81.99,82.06,3893.996755002704,57.3794,57.4214,57.3724,57.4214,3893.9968
2011-01-07 13:35:00,82.09,82.13,82.09,82.11,1081.6657652785289,57.4424,57.4703,57.4424,57.4563,1081.6658
2011-01-07 13:40:00,82.1,82.11,82.06,82.09,5300.162249864791,57.4493,57.4563,57.4214,57.4424,5300.1622
2011-01-07 13:45:00,82.08,82.1,82.08,82.1,2704.164413196322,57.4354,57.4493,57.4354,57.4493,2704.1644
2011-01-07 13:50:00,82.09,82.09,82.02,82.05,9302.32558139535,57.4424,57.4424,57.3934,57.4144,9302.3256
2011-01-07 13:55:00,82.02,82.02,81.94,82.01,12979.989183342346,57.3934,57.3934,57.3374,57.3864,12979.9892
2011-01-07 14:00:00,82.0,82.09,81.97,82.0,6381.828015143321,57.3794,57.4424,57.3584,57.3794,6381.828
2011-01-07 14:05:00,82.03,82.04,81.89,81.93,4110.32990805841,57.4004,57.4074,57.3024,57.3304,4110.3299
2011-01-07 14:10:00,81.94,81.95,81.89,81.94,5949.161709031909,57.3374,57.3444,57.3024,57.3374,5949.1617
2011-01-07 14:15:00,81.95,82.01,81.91,81.95,6165.494862087615,57.3444,57.3864,57.3164,57.3444,6165.4949
2011-01-07 14:20:00,81.95,82.02,81.94,81.97,8436.992969172525,57.3444,57.3934,57.3374,57.3584,8436.993
2011-01-07 14:25:00,81.97,82.01,81.97,81.98,3244.9972958355866,57.3584,57.3864,57.3584,57.3654,3244.9973
2011-01-07 14:30:00,81.98,81.98,81.88,81.89,4651.162790697675,57.3654,57.3654,57.2954,57.3024,4651.1628
2011-01-07 14:35:00,81.89,81.94,81.83,81.92,6381.828015143321,57.3024,57.3374,57.2604,57.3234,6381.828
2011-01-07 14:40:00,81.92,81.93,81.86,81.86,4002.163331530557,57.3234,57.3304,57.2814,57.2814,4002.1633
2011-01-07 14:45:00,81.87,81.89,81.82,81.87,25743.645213628988,57.2884,57.3024,57.2534,57.2884,25743.6452
2011-01-07 14:50:00,81.89,81.91,81.82,81.86,5949.161709031909,57.3024,57.3164,57.2534,57.2814,5949.1617
2011-01-07 14:55:00,81.86,81.89,81.86,81.86,5516.495402920497,57.2814,57.3024,57.2814,57.2814,5516.4954
2011-01-07 15:00:00,81.88,81.93,81.83,81.85,4759.329367225527,57.2954,57.3304,57.2604,57.2744,4759.3294
2011-01-07 15:05:00,81.86,81.9,81.86,81.87,3677.6636019469984,57.2814,57.3094,57.2814,57.2884,3677.6636
2011-01-07 15:10:00,81.87,81.9,81.81,81.86,38507.30124391563,57.2884,57.3094,57.2464,57.2814,38507.3012
2011-01-07 15:15:00,81.86,81.98,81.83,81.95,28664.14277988101,57.2814,57.3654,57.2604,57.3444,28664.1428
2011-01-07 15:20:00,81.96,81.98,81.93,81.95,14710.654407787992,57.3514,57.3654,57.3304,57.3444,14710.6544
2011-01-07 15:25:00,81.97,82.01,81.86,81.86,75283.93726338561,57.3584,57.3864,57.2814,57.2814,75283.9373
2011-01-07 15:30:00,81.86,81.93,81.82,81.93,27149.81070849108,57.2814,57.3304,57.2534,57.3304,27149.8107
2011-01-07 15:35:00,81.95,81.98,81.9,81.93,13304.488912925906,57.3444,57.3654,57.3094,57.3304,13304.4889
2011-01-07 15:40:00,81.95,82.03,81.92,81.92,7030.8274743104375,57.3444,57.4004,57.3234,57.3234,7030.8275
2011-01-07 15:45:00,81.93,81.96,81.82,81.82,35262.30394808004,57.3304,57.3514,57.2534,57.2534,35262.3039
2011-01-07 15:50:00,81.83,81.89,81.81,81.85,37966.46836127636,57.2604,57.3024,57.2464,57.2744,37966.4684
2011-01-07 15:55:00,81.84,81.86,81.8,81.85,224878.31260140616,57.2674,57.2814,57.2394,57.2744,224878.3126
2011-01-10 09:30:00,82.02,82.02,81.19,81.27,48891.2925905895,57.3934,57.3934,56.8126,56.8686,48891.2926
2011-01-10 09:35:00,81.32,81.36,81.16,81.26,17631.15197404002,56.9035,56.9315,56.7916,56.8616,17631.152
2011-01-10 09:40:00,81.26,81.39,81.24,81.35,30827.474310438072,56.8616,56.9525,56.8476,56.9245,30827.4743
2011-01-10 09:45:00,81.33,81.41,81.31,81.33,30502.97458085452,56.9105,56.9665,56.8965,56.9105,30502.9746
2011-01-10 09:50:00,81.33,81.43,81.2,81.35,32449.972958355866,56.9105,56.9805,56.8196,56.9245,32449.973
2011-01-10 09:55:00,81.31,81.4,81.2,81.21,21308.81557598702,56.8965,56.9595,56.8196,56.8266,21308.8156
2011-01-10 10:00:00,81.21,81.27,81.15,81.19,9410.4921579232,56.8266,56.8686,56.7846,56.8126,9410.4922
2011-01-10 10:05:00,81.21,81.46,81.21,81.43,24878.312601406164,56.8266,57.0015,56.8266,56.9805,24878.3126
2011-01-10 10:10:00,81.44,81.56,81.42,81.53,8653.32612222823,56.9875,57.0715,56.9735,57.0505,8653.3261
2011-01-10 10:15:00,81.53,81.55,81.43,81.45,9734.99188750676,57.0505,57.0645,56.9805,56.9945,9734.9919
2011-01-10 10:20:00,81.45,81.56,81.41,81.53,14277.98810167658,56.9945,57.0715,56.9665,57.0505,14277.9881
2011-01-10 10:25:00,81.6,81.64,81.53,81.53,5191.995673336939,57.0995,57.1275,57.0505,57.0505,5191.9957
2011-01-10 10:30:00,81.59,81.83,81.59,81.83,7030.8274743104375,57.0925,57.2604,57.0925,57.2604,7030.8275
2011-01-10 10:35:00,81.79,81.81,81.62,81.65,8653.32612222823,57.2324,57.2464,57.1135,57.1345,8653.3261
2011-01-10 10:40:00,81.64,81.74,81.63,81.66,18929.15089237425,57.1275,57.1974,57.1205,57.1415,18929.1509
2011-01-10 10:45:00,81.68,81.69,81.64,81.68,9843.158464034614,57.1555,57.1625,57.1275,57.1555,9843.1585
2011-01-10 10:50:00,81.67,81.68,81.6,81.61,13845.32179556517,57.1485,57.1555,57.0995,57.1065,13845.3218
2011-01-10 10:55:00,81.59,81.61,81.52,81.6,8977.82585181179,57.0925,57.1065,57.0435,57.0995,8977.8259
2011-01-10 11:00:00,81.61,81.66,81.59,81.59,8436.992969172525,57.1065,57.1415,57.0925,57.0925,8436.993
2011-01-10 11:05:00,81.58,81.63,81.52,81.63,9843.158464034614,57.0855,57.1205,57.0435,57.1205,9843.1585
2011-01-10 11:10:00,81.64,81.68,81.58,81.64,13628.988642509465,57.1275,57.1555,57.0855,57.1275,13628.9886
2011-01-10 11:15:00,81.65,81.68,81.6,81.63,10059.491617090318,57.1345,57.1555,57.0995,57.1205,10059.4916
2011-01-10 11:20:00,81.61,81.63,81.55,81.61,9951.325040562466,57.1065,57.1205,57.0645,57.1065,9951.325
2011-01-10 11:25:00,81.61,81.68,81.58,81.64,8653.32612222823,57.1065,57.1555,57.0855,57.1275,8653.3261
2011-01-10 11:30:00,81.62,81.68,81.61,81.68,8545.159545700379,57.1135,57.1555,57.1065,57.1555,8545.1595
2011-01-10 11:35:00,81.68,81.68,81.64,81.66,10167.658193618172,57.1555,57.1555,57.1275,57.1415,10167.6582
2011-01-10 11:40:00,81.66,81.73,81.66,81.67,7355.327203893997,57.1415,57.1904,57.1415,57.1485,7355.3272
2011-01-10 11:45:00,81.63,81.71,81.63,81.71,7463.49378042185,57.1205,57.1764,57.1205,57.1764,7463.4938
2011-01-10 11:50:00,81.71,81.73,81.66,81.71,3677.6636019469984,57.1764,57.1904,57.1415,57.1764,3677.6636
2011-01-10 11:55:00,81.72,81.73,81.69,81.7,3569.4970254191453,57.1834,57.1904,57.1625,57.1694,3569.497
2011-01-10 12:00:00,81.72,81.74,81.71,81.73,23688.480259599783,57.1834,57.1974,57.1764,57.1904,23688.4803
2011-01-10 12:05:00,81.73,81.74,81.68,81.7,11681.990265008111,57.1904,57.1974,57.1555,57.1694,11681.9903
2011-01-10 12:10:00,81.7,81.71,81.59,81.6,5516.495402920497,57.1694,57.1764,57.0925,57.0995,5516.4954
2011-01-10 12:15:00,81.6,81.69,81.54,81.67,5732.828555976204,57.0995,57.1625,57.0575,57.1485,5732.8286
2011-01-10 12:20:00,81.68,81.72,81.63,81.72,3461.3304488912927,57.1555,57.1834,57.1205,57.1834,3461.3304
2011-01-10 12:25:00,81.73,81.74,81.69,81.72,7355.327203893997,57.1904,57.1974,57.1625,57.1834,7355.3272
2011-01-10 12:30:00,81.71,81.71,81.61,81.67,2812.330989724175,57.1764,57.1764,57.1065,57.1485,2812.331
2011-01-10 12:35:00,81.68,81.7,81.63,81.66,4759.329367225527,57.1555,57.1694,57.1205,57.1415,4759.3294
2011-01-10 12:40:00,81.66,81.7,81.6,81.7,5732.828555976204,57.1415,57.1694,57.0995,57.1694,5732.8286
2011-01-10 12:45:00,81.67,81.71,81.67,81.69,1297.9989183342348,57.1485,57.1764,57.1485,57.1625,1297.9989
2011-01-10 12:50:00,81.71,81.71,81.68,81.68,865.3326122228232,57.1764,57.1764,57.1555,57.1555,865.3326
2011-01-10 12:55:00,81.66,81.66,81.61,81.63,1730.6652244456463,57.1415,57.1415,57.1065,57.1205,1730.6652
2011-01-10 13:00:00,81.64,81.75,81.63,81.75,1838.8318009734992,57.1275,57.2044,57.1205,57.2044,1838.8318
2011-01-10 13:05:00,81.77,81.84,81.76,81.81,3136.830719307734,57.2184,57.2674,57.2114,57.2464,3136.8307
2011-01-10 13:10:00,81.82,81.93,81.82,81.93,3569.4970254191453,57.2534,57.3304,57.2534,57.3304,3569.497
2011-01-10 13:15:00,81.92,81.92,81.81,81.81,2055.164954029205,57.3234,57.3234,57.2464,57.2464,2055.165
2011-01-10 13:20:00,81.8,81.82,81.73,81.75,3136.830719307734,57.2394,57.2534,57.1904,57.2044,3136.8307
2011-01-10 13:25:00,81.77,81.89,81.74,81.88,2379.6646836127634,57.2184,57.3024,57.1974,57.2954,2379.6647
2011-01-10 13:30:00,81.88,81.88,81.79,81.79,1622.4986479177933,57.2954,57.2954,57.2324,57.2324,1622.4986
2011-01-10 13:35:00,81.79,81.81,81.77,81.79,2271.4981070849108,57.2324,57.2464,57.2184,57.2324,2271.4981
2011-01-10 13:40:00,81.8,81.83,81.79,81.83,1730.6652244456463,57.2394,57.2604,57.2324,57.2604,1730.6652
2011-01-10 13:45:00,81.84,81.84,81.8,81.8,1081.6657652785289,57.2674,57.2674,57.2394,57.2394,1081.6658
2011-01-10 13:50:00,81.8,81.81,81.76,81.78,3569.4970254191453,57.2394,57.2464,57.2114,57.2254,3569.497
2011-01-10 13:55:00,81.79,81.86,81.77,81.79,2920.497566252028,57.2324,57.2814,57.2184,57.2324,2920.4976
2011-01-10 14:00:00,81.79,81.82,81.78,81.79,3136.830719307734,57.2324,57.2534,57.2254,57.2324,3136.8307
2011-01-10 14:05:00,81.77,81.81,81.75,81.79,8653.32612222823,57.2184,57.2464,57.2044,57.2324,8653.3261
2011-01-10 14:10:00,81.79,81.87,81.79,81.82,4218.496484586262,57.2324,57.2884,57.2324,57.2534,4218.4965
2011-01-10 14:15:00,81.79,81.8,81.75,81.76,3569.4970254191453,57.2324,57.2394,57.2044,57.2114,3569.497
2011-01-10 14:20:00,81.78,81.81,81.77,81.81,3136.830719307734,57.2254,57.2464,57.2184,57.2464,3136.8307
2011-01-10 14:25:00,81.82,81.9,81.82,81.85,3785.830178474851,57.2534,57.3094,57.2534,57.2744,3785.8302
2011-01-10 14:30:00,81.84,81.89,81.81,81.81,6381.828015143321,57.2674,57.3024,57.2464,57.2464,6381.828
2011-01-10 14:35:00,81.81,81.88,81.8,81.85,5516.495402920497,57.2464,57.2954,57.2394,57.2744,5516.4954
2011-01-10 14:40:00,81.83,81.87,81.8,81.85,2595.997836668469,57.2604,57.2884,57.2394,57.2744,2595.9978
2011-01-10 14:45:00,81.85,81.87,81.83,81.84,2704.164413196322,57.2744,57.2884,57.2604,57.2674,2704.1644
2011-01-10 14:50:00,81.83,81.9,81.83,81.89,4867.49594375338,57.2604,57.3094,57.2604,57.3024,4867.4959
2011-01-10 14:55:00,81.88,81.91,81.86,81.86,8328.826392644673,57.2954,57.3164,57.2814,57.2814,8328.8264
2011-01-10 15:00:00,81.86,81.86,81.81,81.82,4867.49594375338,57.2814,57.2814,57.2464,57.2534,4867.4959
2011-01-10 15:05:00,81.83,81.91,81.81,81.83,12006.489994591671,57.2604,57.3164,57.2464,57.2604,12006.49
2011-01-10 15:10:00,81.83,81.86,81.74,81.86,32558.13953488372,57.2604,57.2814,57.1974,57.2814,32558.1395
2011-01-10 15:15:00,81.86,81.86,81.84,81.86,5949.161709031909,57.2814,57.2814,57.2674,57.2814,5949.1617
2011-01-10 15:20:00,81.86,81.86,81.85,81.86,10167.658193618172,57.2814,57.2814,57.2744,57.2814,10167.6582
2011-01-10 15:25:00,81.85,81.86,81.78,81.82,14277.98810167658,57.2744,57.2814,57.2254,57.2534,14277.9881
2011-01-10 15:30:00,81.82,81.82,81.77,81.8,12763.656030286642,57.2534,57.2534,57.2184,57.2394,12763.656
2011-01-10 15:35:00,81.8,81.86,81.79,81.86,13628.988642509465,57.2394,57.2814,57.2324,57.2814,13628.9886
2011-01-10 15:40:00,81.86,81.86,81.8,81.83,9843.158464034614,57.2814,57.2814,57.2394,57.2604,9843.1585
2011-01-10 15:45:00,81.83,81.86,81.82,81.86,13628.988642509465,57.2604,57.2814,57.2534,57.2814,13628.9886
2011-01-10 15:50:00,81.86,81.86,81.8,81.8,22065.98161168199,57.2814,57.2814,57.2394,57.2394,22065.9816
2011-01-10 15:55:00,81.82,81.86,81.77,81.82,64034.613304488914,57.2534,57.2814,57.2184,57.2534,64034.6133
2011-01-11 09:30:00,81.94,82.04,81.88,81.95,15792.320173066522,57.3374,57.4074,57.2954,57.3444,15792.3202
2011-01-11 09:35:00,81.94,81.99,81.87,81.92,7679.826933477555,57.3374,57.3724,57.2884,57.3234,7679.8269
2011-01-11 09:40:00,81.95,82.08,81.74,81.74,13412.655489453758,57.3444,57.4354,57.1974,57.1974,13412.6555
2011-01-11 09:45:00,81.77,81.93,81.77,81.82,9626.825310978908,57.2184,57.3304,57.2184,57.2534,9626.8253
2011-01-11 09:50:00,81.82,82.03,81.82,81.94,9410.4921579232,57.2534,57.4004,57.2534,57.3374,9410.4922
2011-01-11 09:55:00,81.94,82.02,81.94,81.97,5732.828555976204,57.3374,57.3934,57.3374,57.3584,5732.8286
2011-01-11 10:00:00,81.97,81.98,81.87,81.94,8328.826392644673,57.3584,57.3654,57.2884,57.3374,8328.8264
2011-01-11 10:05:00,81.91,82.02,81.91,82.02,5191.995673336939,57.3164,57.3934,57.3164,57.3934,5191.9957
2011-01-11 10:10:00,82.01,82.01,81.89,81.91,6814.494321254732,57.3864,57.3864,57.3024,57.3164,6814.4943
2011-01-11 10:15:00,81.92,81.95,81.88,81.93,11898.323418063816,57.3234,57.3444,57.2954,57.3304,11898.3234
2011-01-11 10:20:00,81.93,82.09,81.91,82.06,12871.822606814494,57.3304,57.4424,57.3164,57.4214,12871.8226
2011-01-11 10:25:00,82.05,82.11,82.04,82.11,5624.66197944835,57.4144,57.4563,57.4074,57.4563,5624.662
2011-01-11 10:30:00,82.11,82.18,81.93,81.94,13845.32179556517,57.4563,57.5053,57.3304,57.3374,13845.3218
2011-01-11 10:35:00,81.95,81.98,81.88,81.91,6489.994591671173,57.3444,57.3654,57.2954,57.3164,6489.9946
2011-01-11 10:40:00,81.94,81.98,81.8,81.8,10492.15792320173,57.3374,57.3654,57.2394,57.2394,10492.1579
2011-01-11 10:45:00,81.83,81.97,81.76,81.82,40346.13304488913,57.2604,57.3584,57.2114,57.2534,40346.133
2011-01-11 10:50:00,81.75,81.83,81.75,81.79,7355.327203893997,57.2044,57.2604,57.2044,57.2324,7355.3272
2011-01-11 10:55:00,81.8,81.81,81.7,81.73,6489.994591671173,57.2394,57.2464,57.1694,57.1904,6489.9946
2011-01-11 11:00:00,81.73,81.86,81.72,81.86,16873.98593834505,57.1904,57.2814,57.1834,57.2814,16873.9859
2011-01-11 11:05:00,81.86,81.89,81.78,81.85,10924.824229313142,57.2814,57.3024,57.2254,57.2744,10924.8242
2011-01-11 11:10:00,81.82,81.91,81.82,81.87,7787.993510005408,57.2534,57.3164,57.2534,57.2884,7787.9935
2011-01-11 11:15:00,81.89,81.92,81.7,81.7,10924.824229313142,57.3024,57.3234,57.1694,57.1694,10924.8242
2011-01-11 11:20:00,81.72,81.72,81.63,81.66,6598.161168199026,57.1834,57.1834,57.1205,57.1415,6598.1612
2011-01-11 11:25:00,81.66,81.69,81.55,81.63,10924.824229313142,57.1415,57.1625,57.0645,57.1205,10924.8242
2011-01-11 11:30:00,81.66,81.73,81.66,81.72,3353.16387236344,57.1415,57.1904,57.1415,57.1834,3353.1639
2011-01-11 11:35:00,81.71,81.74,81.68,81.68,7247.160627366144,57.1764,57.1974,57.1555,57.1555,7247.1606
2011-01-11 11:40:00,81.69,81.74,81.69,81.73,19253.65062195781,57.1625,57.1974,57.1625,57.1904,19253.6506
2011-01-11 11:45:00,81.73,81.74,81.73,81.74,14061.654948620877,57.1904,57.1974,57.1904,57.1974,14061.6549
2011-01-11 11:50:00,81.74,81.77,81.71,81.73,6598.161168199026,57.1974,57.2184,57.1764,57.1904,6598.1612
2011-01-11 11:55:00,81.74,81.81,81.74,81.79,2487.8312601406165,57.1974,57.2464,57.1974,57.2324,2487.8313
2011-01-11 12:00:00,81.79,81.79,81.72,81.73,31800.97349918875,57.2324,57.2324,57.1834,57.1904,31800.9735
2011-01-11 12:05:00,81.73,81.74,81.71,81.73,7463.49378042185,57.1904,57.1974,57.1764,57.1904,7463.4938
2011-01-11 12:10:00,81.74,81.74,81.68,81.71,22174.14818820984,57.1974,57.1974,57.1555,57.1764,22174.1482
2011-01-11 12:15:00,81.71,81.74,81.66,81.73,10383.991346673878,57.1764,57.1974,57.1415,57.1904,10383.9913
2011-01-11 12:20:00,81.73,81.73,81.68,81.71,9302.32558139535,57.1904,57.1904,57.1555,57.1764,9302.3256
2011-01-11 12:25:00,81.7,81.73,81.69,81.69,2920.497566252028,57.1694,57.1904,57.1625,57.1625,2920.4976
2011-01-11 12:30:00,81.7,81.7,81.64,81.64,7571.660356949702,57.1694,57.1694,57.1275,57.1275,7571.6604
2011-01-11 12:35:00,81.66,81.72,81.63,81.72,23472.14710654408,57.1415,57.1834,57.1205,57.1834,23472.1471
2011-01-11 12:40:00,81.71,81.74,81.71,81.74,1297.9989183342348,57.1764,57.1974,57.1764,57.1974,1297.9989
2011-01-11 12:45:00,81.74,81.74,81.67,81.67,4002.163331530557,57.1974,57.1974,57.1485,57.1485,4002.1633
2011-01-11 12:50:00,81.69,81.74,81.69,81.74,5516.495402920497,57.1625,57.1974,57.1625,57.1974,5516.4954
2011-01-11 12:55:00,81.74,81.76,81.71,81.72,7138.994050838291,57.1974,57.2114,57.1764,57.1834,7138.9941
2011-01-11 13:00:00,81.73,81.75,81.67,81.69,8545.159545700379,57.1904,57.2044,57.1485,57.1625,8545.1595
2011-01-11 13:05:00,81.69,81.69,81.49,81.55,8653.32612222823,57.1625,57.1625,57.0225,57.0645,8653.3261
2011-01-11 13:10:00,81.52,81.52,81.32,81.45,14169.821525148727,57.0435,57.0435,56.9035,56.9945,14169.8215
2011-01-11 13:15:00,81.44,81.51,81.44,81.51,5191.995673336939,56.9875,57.0365,56.9875,57.0365,5191.9957
2011-01-11 13:20:00,81.5,81.61,81.49,81.61,4218.496484586262,57.0295,57.1065,57.0225,57.1065,4218.4965
2011-01-11 13:25:00,81.64,81.65,81.61,81.65,2920.497566252028,57.1275,57.1345,57.1065,57.1345,2920.4976
2011-01-11 13:30:00,81.67,81.72,81.65,81.69,5840.995132504056,57.1485,57.1834,57.1345,57.1625,5840.9951
2011-01-11 13:35:00,81.71,81.72,81.65,81.65,10059.491617090318,57.1764,57.1834,57.1345,57.1345,10059.4916
2011-01-11 13:40:00,81.63,81.63,81.49,81.53,6057.328285559762,57.1205,57.1205,57.0225,57.0505,6057.3283
2011-01-11 13:45:00,81.51,81.51,81.48,81.49,7787.993510005408,57.0365,57.0365,57.0155,57.0225,7787.9935
2011-01-11 13:50:00,81.48,81.51,81.46,81.49,5624.66197944835,57.0155,57.0365,57.0015,57.0225,5624.662
2011-01-11 13:55:00,81.49,81.5,81.37,81.4,11032.990805840996,57.0225,57.0295,56.9385,56.9595,11032.9908
2011-01-11 14:00:00,81.39,81.45,81.39,81.42,52352.6230394808,56.9525,56.9945,56.9525,56.9735,52352.623
2011-01-11 14:05:00,81.41,81.45,81.34,81.41,22174.14818820984,56.9665,56.9945,56.9175,56.9665,22174.1482
2011-01-11 14:10:00,81.4,81.41,81.37,81.39,11465.657111952409,56.9595,56.9665,56.9385,56.9525,11465.6571
2011-01-11 14:15:00,81.42,81.55,81.41,81.55,6057.328285559762,56.9735,57.0645,56.9665,57.0645,6057.3283
2011-01-11 14:20:00,81.54,81.58,81.54,81.58,7138.994050838291,57.0575,57.0855,57.0575,57.0855,7138.9941
2011-01-11 14:25:00,81.57,81.63,81.55,81.57,17306.65224445646,57.0785,57.1205,57.0645,57.0785,17306.6522
2011-01-11 14:30:00,81.59,81.59,81.5,81.51,9843.158464034614,57.0925,57.0925,57.0295,57.0365,9843.1585
2011-01-11 14:35:00,81.52,81.55,81.44,81.53,21092.48242293132,57.0435,57.0645,56.9875,57.0505,21092.4824
2011-01-11 14:40:00,81.52,81.58,81.52,81.53,8653.32612222823,57.0435,57.0855,57.0435,57.0505,8653.3261
2011-01-11 14:45:00,81.55,81.55,81.5,81.5,4434.8296376419685,57.0645,57.0645,57.0295,57.0295,4434.8296
2011-01-11 14:50:00,81.49,81.52,81.46,81.51,19902.65008112493,57.0225,57.0435,57.0015,57.0365,19902.6501
2011-01-11 14:55:00,81.5,81.61,81.5,81.58,13953.488372093025,57.0295,57.1065,57.0295,57.0855,13953.4884
2011-01-11 15:00:00,81.58,81.61,81.57,81.59,12547.322877230936,57.0855,57.1065,57.0785,57.0925,12547.3229
2011-01-11 15:05:00,81.59,81.66,81.59,81.61,10059.491617090318,57.0925,57.1415,57.0925,57.1065,10059.4916
2011-01-11 15:10:00,81.61,81.61,81.51,81.55,10708.491076257436,57.1065,57.1065,57.0365,57.0645,10708.4911
2011-01-11 15:15:00,81.55,81.58,81.55,81.58,7571.660356949702,57.0645,57.0855,57.0645,57.0855,7571.6604
2011-01-11 15:20:00,81.58,81.58,81.5,81.52,10383.991346673878,57.0855,57.0855,57.0295,57.0435,10383.9913
2011-01-11 15:25:00,81.52,81.56,81.51,81.56,9518.658734451054,57.0435,57.0715,57.0365,57.0715,9518.6587
2011-01-11 15:30:00,81.57,81.57,81.51,81.53,8977.82585181179,57.0785,57.0785,57.0365,57.0505,8977.8259
2011-01-11 15:35:00,81.54,81.54,81.5,81.51,15143.320713899404,57.0575,57.0575,57.0295,57.0365,15143.3207
2011-01-11 15:40:00,81.51,81.53,81.48,81.53,9843.158464034614,57.0365,57.0505,57.0155,57.0505,9843.1585
2011-01-11 15:45:00,81.53,81.64,81.5,81.52,37317.46890210925,57.0505,57.1275,57.0295,57.0435,37317.4689
2011-01-11 15:50:00,81.53,81.59,81.49,81.51,29204.97566252028,57.0505,57.0925,57.0225,57.0365,29204.9757
2011-01-11 15:55:00,81.51,81.65,81.5,81.64,50621.95781503515,57.0365,57.1345,57.0295,57.1275,50621.9578
2011-01-12 09:30:00,81.9,82.26,81.87,82.22,21957.815035154137,57.3094,57.5613,57.2884,57.5333,21957.815
2011-01-12 09:35:00,82.21,82.28,82.1,82.24,9302.32558139535,57.5263,57.5753,57.4493,57.5473,9302.3256
2011-01-12 09:40:00,82.23,82.23,81.87,81.88,15251.487290427258,57.5403,57.5403,57.2884,57.2954,15251.4873
2011-01-12 09:45:00,81.93,82.03,81.8,82.01,7787.993510005408,57.3304,57.4004,57.2394,57.3864,7787.9935
2011-01-12 09:50:00,82.01,82.04,81.95,82.0,6922.660897782585,57.3864,57.4074,57.3444,57.3794,6922.6609
2011-01-12 09:55:00,81.99,82.03,81.95,81.98,14602.48783126014,57.3724,57.4004,57.3444,57.3654,14602.4878
2011-01-12 10:00:00,81.96,82.01,81.87,81.87,9194.159004867495,57.3514,57.3864,57.2884,57.2884,9194.159
2011-01-12 10:05:00,81.9,81.95,81.89,81.93,6165.494862087615,57.3094,57.3444,57.3024,57.3304,6165.4949
2011-01-12 10:10:00,81.94,81.94,81.85,81.89,6165.494862087615,57.3374,57.3374,57.2744,57.3024,6165.4949
2011-01-12 10:15:00,81.89,82.05,81.89,81.98,13088.1557598702,57.3024,57.4144,57.3024,57.3654,13088.1558
2011-01-12 10:20:00,81.98,81.98,81.89,81.9,6706.327744726879,57.3654,57.3654,57.3024,57.3094,6706.3277
2011-01-12 10:25:00,81.94,81.96,81.88,81.94,18063.81828015144,57.3374,57.3514,57.2954,57.3374,18063.8183
2011-01-12 10:30:00,81.94,81.96,81.93,81.94,4218.496484586262,57.3374,57.3514,57.3304,57.3374,4218.4965
2011-01-12 10:35:00,81.95,81.96,81.88,81.89,8977.82585181179,57.3444,57.3514,57.2954,57.3024,8977.8259
2011-01-12 10:40:00,81.93,81.96,81.9,81.96,3353.16387236344,57.3304,57.3514,57.3094,57.3514,3353.1639
2011-01-12 10:45:00,81.95,81.96,81.88,81.89,6381.828015143321,57.3444,57.3514,57.2954,57.3024,6381.828
2011-01-12 10:50:00,81.87,81.96,81.86,81.94,2379.6646836127634,57.2884,57.3514,57.2814,57.3374,2379.6647
2011-01-12 10:55:00,81.94,81.98,81.9,81.96,14169.821525148727,57.3374,57.3654,57.3094,57.3514,14169.8215
2011-01-12 11:00:00,81.95,82.0,81.92,81.95,5083.829096809086,57.3444,57.3794,57.3234,57.3444,5083.8291
2011-01-12 11:05:00,81.96,82.05,81.95,82.02,9518.658734451054,57.3514,57.4144,57.3444,57.3934,9518.6587
2011-01-12 11:10:00,82.04,82.06,82.01,82.03,11681.990265008111,57.4074,57.4214,57.3864,57.4004,11681.9903
2011-01-12 11:15:00,82.05,82.05,81.99,81.99,21416.98215251488,57.4144,57.4144,57.3724,57.3724,21416.9822
2011-01-12 11:20:00,82.01,82.05,82.01,82.05,8545.159545700379,57.3864,57.4144,57.3864,57.4144,8545.1595
2011-01-12 11:25:00,82.05,82.05,81.96,82.0,5408.328826392644,57.4144,57.4144,57.3514,57.3794,5408.3288
2011-01-12 11:30:00,81.98,82.02,81.98,82.01,4651.162790697675,57.3654,57.3934,57.3654,57.3864,4651.1628
2011-01-12 11:35:00,82.01,82.03,81.98,82.02,9843.158464034614,57.3864,57.4004,57.3654,57.3934,9843.1585
2011-01-12 11:40:00,82.02,82.04,82.0,82.02,7247.160627366144,57.3934,57.4074,57.3794,57.3934,7247.1606
2011-01-12 11:45:00,82.04,82.05,82.01,82.01,10059.491617090318,57.4074,57.4144,57.3864,57.3864,10059.4916
2011-01-12 11:50:00,82.01,82.03,81.98,81.98,5083.829096809086,57.3864,57.4004,57.3654,57.3654,5083.8291
2011-01-12 11:55:00,81.98,82.01,81.95,81.95,7247.160627366144,57.3654,57.3864,57.3444,57.3444,7247.1606
2011-01-12 12:00:00,81.93,82.03,81.91,82.01,9843.158464034614,57.3304,57.4004,57.3164,57.3864,9843.1585
2011-01-12 12:05:00,82.0,82.04,81.93,81.97,8220.65981611682,57.3794,57.4074,57.3304,57.3584,8220.6598
2011-01-12 12:10:00,81.97,81.97,81.87,81.93,7896.160086533261,57.3584,57.3584,57.2884,57.3304,7896.1601
2011-01-12 12:15:00,81.93,81.96,81.87,81.88,7355.327203893997,57.3304,57.3514,57.2884,57.2954,7355.3272
2011-01-12 12:20:00,81.91,81.94,81.88,81.9,9843.158464034614,57.3164,57.3374,57.2954,57.3094,9843.1585
2011-01-12 12:25:00,81.93,81.96,81.89,81.95,7247.160627366144,57.3304,57.3514,57.3024,57.3444,7247.1606
2011-01-12 12:30:00,81.96,81.97,81.88,81.88,8328.826392644673,57.3514,57.3584,57.2954,57.2954,8328.8264
2011-01-12 12:35:00,81.89,81.89,81.55,81.69,28015.14332071389,57.3024,57.3024,57.0645,57.1625,28015.1433
2011-01-12 12:40:00,81.7,81.79,81.66,81.75,7679.826933477555,57.1694,57.2324,57.1415,57.2044,7679.8269
2011-01-12 12:45:00,81.77,81.87,81.76,81.84,6814.494321254732,57.2184,57.2884,57.2114,57.2674,6814.4943
2011-01-12 12:50:00,81.86,81.96,81.85,81.92,18388.31800973499,57.2814,57.3514,57.2744,57.3234,18388.318
2011-01-12 12:55:00,81.92,81.93,81.86,81.86,10275.824770146024,57.3234,57.3304,57.2814,57.2814,10275.8248
2011-01-12 13:00:00,81.85,81.9,81.85,81.9,5732.828555976204,57.2744,57.3094,57.2744,57.3094,5732.8286
2011-01-12 13:05:00,81.9,81.95,81.85,81.86,7571.660356949702,57.3094,57.3444,57.2744,57.2814,7571.6604
2011-01-12 13:10:00,81.84,81.96,81.84,81.91,13628.988642509465,57.2674,57.3514,57.2674,57.3164,13628.9886
2011-01-12 13:15:00,81.91,81.96,81.87,81.93,40562.46619794484,57.3164,57.3514,57.2884,57.3304,40562.4662
2011-01-12 13:20:00,81.92,81.96,81.91,81.95,11465.657111952409,57.3234,57.3514,57.3164,57.3444,11465.6571
2011-01-12 13:25:00,81.96,81.96,81.92,81.95,11790.156841535963,57.3514,57.3514,57.3234,57.3444,11790.1568
2011-01-12 13:30:00,81.94,81.96,81.94,81.96,8328.826392644673,57.3374,57.3514,57.3374,57.3514,8328.8264
2011-01-12 13:35:00,81.95,81.96,81.93,81.94,5083.829096809086,57.3444,57.3514,57.3304,57.3374,5083.8291
2011-01-12 13:40:00,81.95,81.96,81.93,81.96,8869.659275283937,57.3444,57.3514,57.3304,57.3514,8869.6593
2011-01-12 13:45:00,81.95,81.96,81.95,81.96,7138.994050838291,57.3444,57.3514,57.3444,57.3514,7138.9941
2011-01-12 13:50:00,81.95,81.96,81.94,81.96,12222.823147647376,57.3444,57.3514,57.3374,57.3514,12222.8231
2011-01-12 13:55:00,81.96,81.96,81.94,81.96,9410.4921579232,57.3514,57.3514,57.3374,57.3514,9410.4922
2011-01-12 14:00:00,81.96,81.96,81.9,81.9,19469.98377501352,57.3514,57.3514,57.3094,57.3094,19469.9838
2011-01-12 14:05:00,81.9,81.95,81.89,81.94,6706.327744726879,57.3094,57.3444,57.3024,57.3374,6706.3277
2011-01-12 14:10:00,81.93,81.96,81.92,81.92,9085.992428339645,57.3304,57.3514,57.3234,57.3234,9085.9924
2011-01-12 14:15:00,81.92,81.95,81.88,81.91,12547.322877230936,57.3234,57.3444,57.2954,57.3164,12547.3229
2011-01-12 14:20:00,81.92,81.96,81.9,81.95,6922.660897782585,57.3234,57.3514,57.3094,57.3444,6922.6609
2011-01-12 14:25:00,81.95,81.96,81.93,81.94,14818.820984315846,57.3444,57.3514,57.3304,57.3374,14818.821
2011-01-12 14:30:00,81.94,81.95,81.92,81.94,6922.660897782585,57.3374,57.3444,57.3234,57.3374,6922.6609
2011-01-12 14:35:00,81.95,81.96,81.93,81.96,8328.826392644673,57.3444,57.3514,57.3304,57.3514,8328.8264
2011-01-12 14:40:00,81.96,81.96,81.9,81.93,14386.154678204435,57.3514,57.3514,57.3094,57.3304,14386.1547
2011-01-12 14:45:00,81.92,81.93,81.86,81.9,9194.159004867495,57.3234,57.3304,57.2814,57.3094,9194.159
2011-01-12 14:50:00,81.9,81.93,81.88,81.89,2487.8312601406165,57.3094,57.3304,57.2954,57.3024,2487.8313
2011-01-12 14:55:00,81.91,81.96,81.91,81.96,6381.828015143321,57.3164,57.3514,57.3164,57.3514,6381.828
2011-01-12 15:00:00,81.95,81.96,81.89,81.94,29421.308815575987,57.3444,57.3514,57.3024,57.3374,29421.3088
2011-01-12 15:05:00,81.95,81.95,81.87,81.88,8220.65981611682,57.3444,57.3444,57.2884,57.2954,8220.6598
2011-01-12 15:10:00,81.86,81.88,81.76,81.76,6598.161168199026,57.2814,57.2954,57.2114,57.2114,6598.1612
2011-01-12 15:15:00,81.77,81.84,81.75,81.79,11357.490535424551,57.2184,57.2674,57.2044,57.2324,11357.4905
2011-01-12 15:20:00,81.8,81.85,81.77,81.83,7355.327203893997,57.2394,57.2744,57.2184,57.2604,7355.3272
2011-01-12 15:25:00,81.86,81.9,81.83,81.86,4218.496484586262,57.2814,57.3094,57.2604,57.2814,4218.4965
2011-01-12 15:30:00,81.86,81.86,81.82,81.86,15684.153596538668,57.2814,57.2814,57.2534,57.2814,15684.1536
2011-01-12 15:35:00,81.86,81.88,81.74,81.78,15035.154137371552,57.2814,57.2954,57.1974,57.2254,15035.1541
2011-01-12 15:40:00,81.78,81.8,81.74,81.78,9085.992428339645,57.2254,57.2394,57.1974,57.2254,9085.9924
2011-01-12 15:45:00,81.79,81.95,81.79,81.86,29745.808545159543,57.2324,57.3444,57.2324,57.2814,29745.8085
2011-01-12 15:50:00,81.87,81.92,81.85,81.86,16982.152514872905,57.2884,57.3234,57.2744,57.2814,16982.1525
2011-01-12 15:55:00,81.87,81.96,81.87,81.96,62087.61492698756,57.2884,57.3514,57.2884,57.3514,62087.6149
2011-01-13 09:30:00,81.98,82.36,81.98,82.12,15467.820443482964,57.3654,57.6313,57.3654,57.4633,15467.8204
2011-01-13 09:35:00,82.14,82.14,82.04,82.06,11898.323418063816,57.4773,57.4773,57.4074,57.4214,11898.3234
2011-01-13 09:40:00,82.02,82.09,81.93,82.09,7571.660356949702,57.3934,57.4424,57.3304,57.4424,7571.6604
2011-01-13 09:45:00,82.07,82.16,81.92,82.14,174797.18766901028,57.4284,57.4913,57.3234,57.4773,174797.1877
2011-01-13 09:50:00,82.14,82.14,82.09,82.14,28015.14332071389,57.4773,57.4773,57.4424,57.4773,28015.1433
2011-01-13 09:55:00,82.14,82.25,82.11,82.22,30070.308274743104,57.4773,57.5543,57.4563,57.5333,30070.3083
2011-01-13 10:00:00,82.26,82.26,82.14,82.15,145051.37912385073,57.5613,57.5613,57.4773,57.4843,145051.3791
2011-01-13 10:05:00,82.15,82.23,82.05,82.16,47917.79340183883,57.4843,57.5403,57.4144,57.4913,47917.7934
2011-01-13 10:10:00,82.15,82.26,82.13,82.23,19361.817198485667,57.4843,57.5613,57.4703,57.5403,19361.8172
2011-01-13 10:15:00,82.27,82.31,82.24,82.28,56462.95294753921,57.5683,57.5963,57.5473,57.5753,56462.9529
2011-01-13 10:20:00,82.29,82.31,82.24,82.31,32882.63926446728,57.5823,57.5963,57.5473,57.5963,32882.6393
2011-01-13 10:25:00,82.3,82.42,82.29,82.37,34180.638182801515,57.5893,57.6733,57.5823,57.6383,34180.6382
2011-01-13 10:30:00,82.38,82.38,82.19,82.24,19686.316928069227,57.6453,57.6453,57.5123,57.5473,19686.3169
2011-01-13 10:35:00,82.24,82.31,82.24,82.28,11249.3239588967,57.5473,57.5963,57.5473,57.5753,11249.324
2011-01-13 10:40:00,82.28,82.29,82.25,82.28,32125.47322877231,57.5753,57.5823,57.5543,57.5753,32125.4732
2011-01-13 10:45:00,82.28,82.3,82.27,82.28,24553.812871822607,57.5753,57.5893,57.5683,57.5753,24553.8129
2011-01-13 10:50:00,82.29,82.31,82.27,82.28,17522.98539751217,57.5823,57.5963,57.5683,57.5753,17522.9854
2011-01-13 10:55:00,82.28,82.3,82.26,82.28,22282.314764737694,57.5753,57.5893,57.5613,57.5753,22282.3148
2011-01-13 11:00:00,82.28,82.29,82.24,82.27,17847.485127095726,57.5753,57.5823,57.5473,57.5683,17847.4851
2011-01-13 11:05:00,82.28,82.29,82.25,82.26,39588.96700919416,57.5753,57.5823,57.5543,57.5613,39588.967
2011-01-13 11:10:00,82.27,82.32,82.26,82.28,19686.316928069227,57.5683,57.6033,57.5613,57.5753,19686.3169
2011-01-13 11:15:00,82.28,82.31,82.19,82.19,9734.99188750676,57.5753,57.5963,57.5123,57.5123,9734.9919
2011-01-13 11:20:00,82.21,82.21,82.17,82.17,7463.49378042185,57.5263,57.5263,57.4983,57.4983,7463.4938
2011-01-13 11:25:00,82.17,82.21,82.16,82.21,6165.494862087615,57.4983,57.5263,57.4913,57.5263,6165.4949
2011-01-13 11:30:00,82.21,82.22,82.16,82.2,9843.158464034614,57.5263,57.5333,57.4913,57.5193,9843.1585
2011-01-13 11:35:00,82.2,82.21,82.13,82.13,5840.995132504056,57.5193,57.5263,57.4703,57.4703,5840.9951
2011-01-13 11:40:00,82.16,82.16,82.03,82.03,6489.994591671173,57.4913,57.4913,57.4004,57.4004,6489.9946
2011-01-13 11:45:00,82.05,82.06,82.02,82.04,8004.326663061114,57.4144,57.4214,57.3934,57.4074,8004.3267
2011-01-13 11:50:00,82.05,82.06,82.02,82.05,6489.994591671173,57.4144,57.4214,57.3934,57.4144,6489.9946
2011-01-13 11:55:00,82.05,82.07,82.05,82.07,3353.16387236344,57.4144,57.4284,57.4144,57.4284,3353.1639
2011-01-13 12:00:00,82.06,82.07,82.04,82.05,5408.328826392644,57.4214,57.4284,57.4074,57.4144,5408.3288
2011-01-13 12:05:00,82.06,82.06,82.04,82.06,6489.994591671173,57.4214,57.4214,57.4074,57.4214,6489.9946
2011-01-13 12:10:00,82.06,82.1,82.04,82.08,19578.15035154137,57.4214,57.4493,57.4074,57.4354,19578.1504
2011-01-13 12:15:00,82.06,82.09,82.05,82.05,7355.327203893997,57.4214,57.4424,57.4144,57.4144,7355.3272
2011-01-13 12:20:00,82.05,82.09,82.03,82.09,16982.152514872905,57.4144,57.4424,57.4004,57.4424,16982.1525
2011-01-13 12:25:00,82.09,82.09,82.04,82.06,33207.13899405084,57.4424,57.4424,57.4074,57.4214,33207.139
2011-01-13 12:30:00,82.06,82.08,82.03,82.06,14818.820984315846,57.4214,57.4354,57.4004,57.4214,14818.821
2011-01-13 12:35:00,82.06,82.06,81.99,82.05,2812.330989724175,57.4214,57.4214,57.3724,57.4144,2812.331
2011-01-13 12:40:00,82.06,82.09,82.05,82.06,6706.327744726879,57.4214,57.4424,57.4144,57.4214,6706.3277
2011-01-13 12:45:00,82.06,82.08,82.05,82.05,5840.995132504056,57.4214,57.4354,57.4144,57.4144,5840.9951
2011-01-13 12:50:00,82.05,82.07,82.04,82.05,7138.994050838291,57.4144,57.4284,57.4074,57.4144,7138.9941
2011-01-13 12:55:00,82.06,82.07,82.05,82.05,47268.79394267171,57.4214,57.4284,57.4144,57.4144,47268.7939
2011-01-13 13:00:00,82.06,82.07,81.99,82.02,13520.82206598161,57.4214,57.4284,57.3724,57.3934,13520.8221
2011-01-13 13:05:00,82.06,82.09,82.03,82.08,14494.321254732287,57.4214,57.4424,57.4004,57.4354,14494.3213
2011-01-13 13:10:00,82.09,82.13,82.08,82.11,16008.653326122228,57.4424,57.4703,57.4354,57.4563,16008.6533
2011-01-13 13:15:00,82.1,82.14,82.1,82.14,3785.830178474851,57.4493,57.4773,57.4493,57.4773,3785.8302
2011-01-13 13:20:00,82.14,82.15,82.11,82.11,5191.995673336939,57.4773,57.4843,57.4563,57.4563,5191.9957
2011-01-13 13:25:00,82.12,82.17,82.1,82.12,7463.49378042185,57.4633,57.4983,57.4493,57.4633,7463.4938
2011-01-13 13:30:00,82.11,82.11,82.02,82.07,20659.8161168199,57.4563,57.4563,57.3934,57.4284,20659.8161
2011-01-13 13:35:00,82.07,82.08,82.0,82.03,8977.82585181179,57.4284,57.4354,57.3794,57.4004,8977.8259
2011-01-13 13:40:00,82.03,82.03,81.98,82.0,4975.662520281233,57.4004,57.4004,57.3654,57.3794,4975.6625
2011-01-13 13:45:00,82.02,82.02,81.96,81.96,7030.8274743104375,57.3934,57.3934,57.3514,57.3514,7030.8275
2011-01-13 13:50:00,81.97,81.97,81.94,81.95,3677.6636019469984,57.3584,57.3584,57.3374,57.3444,3677.6636
2011-01-13 13:55:00,81.94,81.94,81.91,81.91,2812.330989724175,57.3374,57.3374,57.3164,57.3164,2812.331
2011-01-13 14:00:00,81.92,81.94,81.9,81.93,8977.82585181179,57.3234,57.3374,57.3094,57.3304,8977.8259
2011-01-13 14:05:00,81.93,81.97,81.91,81.96,8220.65981611682,57.3304,57.3584,57.3164,57.3514,8220.6598
2011-01-13 14:10:00,81.95,81.99,81.93,81.95,40021.63331530557,57.3444,57.3724,57.3304,57.3444,40021.6333
2011-01-13 14:15:00,81.96,81.98,81.96,81.98,8977.82585181179,57.3514,57.3654,57.3514,57.3654,8977.8259
2011-01-13 14:20:00,81.98,82.05,81.98,82.02,15684.153596538668,57.3654,57.4144,57.3654,57.3934,15684.1536
2011-01-13 14:25:00,82.02,82.06,82.02,82.03,20984.31584640346,57.3934,57.4214,57.3934,57.4004,20984.3158
2011-01-13 14:30:00,82.04,82.06,82.02,82.05,30394.808004326664,57.4074,57.4214,57.3934,57.4144,30394.808
2011-01-13 14:35:00,82.05,82.08,82.04,82.05,20227.14981070849,57.4144,57.4354,57.4074,57.4144,20227.1498
2011-01-13 14:40:00,82.04,82.05,82.0,82.01,5949.161709031909,57.4074,57.4144,57.3794,57.3864,5949.1617
2011-01-13 14:45:00,82.0,82.0,81.96,81.98,68036.77663601947,57.3794,57.3794,57.3514,57.3654,68036.7766
2011-01-13 14:50:00,81.98,82.04,81.96,81.99,17306.65224445646,57.3654,57.4074,57.3514,57.3724,17306.6522
2011-01-13 14:55:00,81.99,82.04,81.99,81.99,15792.320173066522,57.3724,57.4074,57.3724,57.3724,15792.3202
2011-01-13 15:00:00,81.99,82.1,81.99,82.1,35694.97025419145,57.3724,57.4493,57.3724,57.4493,35694.9703
2011-01-13 15:05:00,82.1,82.14,82.09,82.1,24878.312601406164,57.4493,57.4773,57.4424,57.4493,24878.3126
2011-01-13 15:10:00,82.09,82.13,82.09,82.1,13845.32179556517,57.4424,57.4703,57.4424,57.4493,13845.3218
2011-01-13 15:15:00,82.1,82.1,82.09,82.1,22282.314764737694,57.4493,57.4493,57.4424,57.4493,22282.3148
2011-01-13 15:20:00,82.1,82.11,82.08,82.1,25527.312060573284,57.4493,57.4563,57.4354,57.4493,25527.3121
2011-01-13 15:25:00,82.1,82.13,82.06,82.08,39588.96700919416,57.4493,57.4703,57.4214,57.4354,39588.967
2011-01-13 15:30:00,82.1,82.12,81.98,81.98,106111.41157382369,57.4493,57.4633,57.3654,57.3654,106111.4116
2011-01-13 15:35:00,81.98,82.05,81.98,81.99,36560.30286641428,57.3654,57.4144,57.3654,57.3724,36560.3029
2011-01-13 15:40:00,81.99,82.03,81.93,82.02,31368.307193077337,57.3724,57.4004,57.3304,57.3934,31368.3072
2011-01-13 15:45:00,82.03,82.18,82.03,82.15,36884.80259599783,57.4004,57.5053,57.4004,57.4843,36884.8026
2011-01-13 15:50:00,82.14,82.22,82.13,82.14,38939.96755002704,57.4773,57.5333,57.4703,57.4773,38939.9676
2011-01-13 15:55:00,82.13,82.19,82.1,82.17,57328.28555976203,57.4703,57.5123,57.4493,57.4983,57328.2856
2011-01-14 09:30:00,81.87,82.02,81.12,81.93,305246.07896160084,57.2884,57.3934,56.7636,57.3304,305246.079
2011-01-14 09:35:00,81.91,81.91,81.65,81.8,7571.660356949702,57.3164,57.3164,57.1345,57.2394,7571.6604
2011-01-14 09:40:00,81.73,81.97,81.73,81.86,8220.65981611682,57.1904,57.3584,57.1904,57.2814,8220.6598
2011-01-14 09:45:00,81.86,82.02,81.59,81.72,40995.13250405624,57.2814,57.3934,57.0925,57.1834,40995.1325
2011-01-14 09:50:00,81.75,81.81,81.61,81.65,6165.494862087615,57.2044,57.2464,57.1065,57.1345,6165.4949
2011-01-14 09:55:00,81.67,81.67,81.44,81.61,14494.321254732287,57.1485,57.1485,56.9875,57.1065,14494.3213
2011-01-14 10:00:00,81.59,81.73,81.59,81.64,10059.491617090318,57.0925,57.1904,57.0925,57.1275,10059.4916
2011-01-14 10:05:00,81.64,81.64,81.49,81.57,8436.992969172525,57.1275,57.1275,57.0225,57.0785,8436.993
2011-01-14 10:10:00,81.54,81.61,81.53,81.6,8869.659275283937,57.0575,57.1065,57.0505,57.0995,8869.6593
2011-01-14 10:15:00,81.58,81.61,81.52,81.55,25959.97836668469,57.0855,57.1065,57.0435,57.0645,25959.9784
2011-01-14 10:20:00,81.56,81.58,81.47,81.47,9626.825310978908,57.0715,57.0855,57.0085,57.0085,9626.8253
2011-01-14 10:25:00,81.46,81.48,81.36,81.37,14277.98810167658,57.0015,57.0155,56.9315,56.9385,14277.9881
2011-01-14 10:30:00,81.37,81.6,81.37,81.59,15035.154137371552,56.9385,57.0995,56.9385,57.0925,15035.1541
2011-01-14 10:35:00,81.6,81.61,81.53,81.55,11141.157382368849,57.0995,57.1065,57.0505,57.0645,11141.1574
2011-01-14 10:40:00,81.58,81.68,81.53,81.68,10492.15792320173,57.0855,57.1555,57.0505,57.1555,10492.1579
2011-01-14 10:45:00,81.7,81.78,81.67,81.72,9951.325040562466,57.1694,57.2254,57.1485,57.1834,9951.325
2011-01-14 10:50:00,81.71,81.74,81.68,81.73,5624.66197944835,57.1764,57.1974,57.1555,57.1904,5624.662
2011-01-14 10:55:00,81.74,81.75,81.7,81.74,5949.161709031909,57.1974,57.2044,57.1694,57.1974,5949.1617
2011-01-14 11:00:00,81.75,81.9,81.68,81.79,59058.95078420768,57.2044,57.3094,57.1555,57.2324,59058.9508
2011-01-14 11:05:00,81.79,81.87,81.79,81.82,6057.328285559762,57.2324,57.2884,57.2324,57.2534,6057.3283
2011-01-14 11:10:00,81.86,81.9,81.74,81.76,7355.327203893997,57.2814,57.3094,57.1974,57.2114,7355.3272
2011-01-14 11:15:00,81.79,81.79,81.71,81.72,4542.9962141698215,57.2324,57.2324,57.1764,57.1834,4542.9962
2011-01-14 11:20:00,81.72,81.72,81.56,81.56,9085.992428339645,57.1834,57.1834,57.0715,57.0715,9085.9924
2011-01-14 11:25:00,81.61,81.71,81.6,81.71,7138.994050838291,57.1065,57.1764,57.0995,57.1764,7138.9941
2011-01-14 11:30:00,81.71,81.75,81.6,81.67,9843.158464034614,57.1764,57.2044,57.0995,57.1485,9843.1585
2011-01-14 11:35:00,81.64,81.65,81.51,81.57,8328.826392644673,57.1275,57.1345,57.0365,57.0785,8328.8264
2011-01-14 11:40:00,81.56,81.65,81.53,81.63,11141.157382368849,57.0715,57.1345,57.0505,57.1205,11141.1574
2011-01-14 11:45:00,81.65,81.82,81.65,81.82,8761.492698756085,57.1345,57.2534,57.1345,57.2534,8761.4927
2011-01-14 11:50:00,81.82,81.84,81.78,81.8,5516.495402920497,57.2534,57.2674,57.2254,57.2394,5516.4954
2011-01-14 11:55:00,81.81,81.86,81.81,81.83,3893.996755002704,57.2464,57.2814,57.2464,57.2604,3893.9968
2011-01-14 12:00:00,81.86,81.86,81.82,81.86,3353.16387236344,57.2814,57.2814,57.2534,57.2814,3353.1639
2011-01-14 12:05:00,81.84,81.87,81.84,81.86,9518.658734451054,57.2674,57.2884,57.2674,57.2814,9518.6587
2011-01-14 12:10:00,81.86,82.0,81.84,82.0,9410.4921579232,57.2814,57.3794,57.2674,57.3794,9410.4922
2011-01-14 12:15:00,81.98,81.98,81.91,81.97,7896.160086533261,57.3654,57.3654,57.3164,57.3584,7896.1601
2011-01-14 12:20:00,81.95,82.03,81.95,82.01,11573.82368848026,57.3444,57.4004,57.3444,57.3864,11573.8237
2011-01-14 12:25:00,82.02,82.02,81.99,81.99,5516.495402920497,57.3934,57.3934,57.3724,57.3724,5516.4954
2011-01-14 12:30:00,82.0,82.05,81.97,82.04,5516.495402920497,57.3794,57.4144,57.3584,57.4074,5516.4954
2011-01-14 12:35:00,82.04,82.09,82.02,82.07,5949.161709031909,57.4074,57.4424,57.3934,57.4284,5949.1617
2011-01-14 12:40:00,82.06,82.07,82.01,82.02,2379.6646836127634,57.4214,57.4284,57.3864,57.3934,2379.6647
2011-01-14 12:45:00,82.02,82.02,81.93,81.93,5624.66197944835,57.3934,57.3934,57.3304,57.3304,5624.662
2011-01-14 12:50:00,81.93,81.94,81.9,81.92,5840.995132504056,57.3304,57.3374,57.3094,57.3234,5840.9951
2011-01-14 12:55:00,81.92,81.95,81.89,81.93,4326.663061114115,57.3234,57.3444,57.3024,57.3304,4326.6631
2011-01-14 13:00:00,81.93,81.93,81.86,81.91,14494.321254732287,57.3304,57.3304,57.2814,57.3164,14494.3213
2011-01-14 13:05:00,81.92,81.94,81.89,81.89,6598.161168199026,57.3234,57.3374,57.3024,57.3024,6598.1612
2011-01-14 13:10:00,81.89,81.92,81.87,81.92,7030.8274743104375,57.3024,57.3234,57.2884,57.3234,7030.8275
2011-01-14 13:15:00,81.91,81.96,81.89,81.91,8545.159545700379,57.3164,57.3514,57.3024,57.3164,8545.1595
2011-01-14 13:20:00,81.91,81.98,81.91,81.94,5083.829096809086,57.3164,57.3654,57.3164,57.3374,5083.8291
2011-01-14 13:25:00,81.95,81.96,81.92,81.94,6489.994591671173,57.3444,57.3514,57.3234,57.3374,6489.9946
2011-01-14 13:30:00,81.94,81.97,81.92,81.93,9410.4921579232,57.3374,57.3584,57.3234,57.3304,9410.4922
2011-01-14 13:35:00,81.94,81.96,81.93,81.95,11141.157382368849,57.3374,57.3514,57.3304,57.3444,11141.1574
2011-01-14 13:40:00,81.95,81.97,81.89,81.94,72147.10654407788,57.3444,57.3584,57.3024,57.3374,72147.1065
2011-01-14 13:45:00,81.96,81.98,81.94,81.97,36668.46944294213,57.3514,57.3654,57.3374,57.3584,36668.4694
2011-01-14 13:50:00,81.97,82.03,81.96,82.01,8004.326663061114,57.3584,57.4004,57.3514,57.3864,8004.3267
2011-01-14 13:55:00,82.02,82.03,81.96,81.97,27149.81070849108,57.3934,57.4004,57.3514,57.3584,27149.8107
2011-01-14 14:00:00,81.98,81.99,81.96,81.96,8869.659275283937,57.3654,57.3724,57.3514,57.3514,8869.6593
2011-01-14 14:05:00,81.95,81.99,81.95,81.99,39156.30070308274,57.3444,57.3724,57.3444,57.3724,39156.3007
2011-01-14 14:10:00,81.98,81.99,81.96,81.98,4759.329367225527,57.3654,57.3724,57.3514,57.3654,4759.3294
2011-01-14 14:15:00,81.99,81.99,81.92,81.95,5191.995673336939,57.3724,57.3724,57.3234,57.3444,5191.9957
2011-01-14 14:20:00,81.97,82.0,81.97,82.0,1838.8318009734992,57.3584,57.3794,57.3584,57.3794,1838.8318
2011-01-14 14:25:00,81.98,82.03,81.98,82.0,5083.829096809086,57.3654,57.4004,57.3654,57.3794,5083.8291
2011-01-14 14:30:00,82.01,82.05,82.0,82.04,4434.8296376419685,57.3864,57.4144,57.3794,57.4074,4434.8296
2011-01-14 14:35:00,82.04,82.04,82.0,82.03,8220.65981611682,57.4074,57.4074,57.3794,57.4004,8220.6598
2011-01-14 14:40:00,82.0,82.06,81.98,82.05,5516.495402920497,57.3794,57.4214,57.3654,57.4144,5516.4954
2011-01-14 14:45:00,82.07,82.07,82.04,82.05,6489.994591671173,57.4284,57.4284,57.4074,57.4144,6489.9946
2011-01-14 14:50:00,82.06,82.06,82.02,82.04,12006.489994591671,57.4214,57.4214,57.3934,57.4074,12006.49
2011-01-14 14:55:00,82.05,82.06,82.01,82.02,10708.491076257436,57.4144,57.4214,57.3864,57.3934,10708.4911
2011-01-14 15:00:00,82.02,82.06,82.0,82.01,9626.825310978908,57.3934,57.4214,57.3794,57.3864,9626.8253
2011-01-14 15:05:00,82.01,82.02,81.97,81.99,14494.321254732287,57.3864,57.3934,57.3584,57.3724,14494.3213
2011-01-14 15:10:00,81.99,82.0,81.98,82.0,13737.155219037317,57.3724,57.3794,57.3654,57.3794,13737.1552
2011-01-14 15:15:00,82.0,82.0,81.97,81.99,44023.79664683613,57.3794,57.3794,57.3584,57.3724,44023.7966
2011-01-14 15:20:00,81.99,82.02,81.99,81.99,19902.65008112493,57.3724,57.3934,57.3724,57.3724,19902.6501
2011-01-14 15:25:00,82.0,82.01,81.97,82.01,7896.160086533261,57.3794,57.3864,57.3584,57.3864,7896.1601
2011-01-14 15:30:00,82.01,82.01,81.98,81.99,19145.484045429963,57.3864,57.3864,57.3654,57.3724,19145.484
2011-01-14 15:35:00,81.98,82.02,81.98,82.01,12871.822606814494,57.3654,57.3934,57.3654,57.3864,12871.8226
2011-01-14 15:40:00,82.02,82.06,82.01,82.05,16873.98593834505,57.3934,57.4214,57.3864,57.4144,16873.9859
2011-01-14 15:45:00,82.05,82.08,82.03,82.05,41968.63169280692,57.4144,57.4354,57.4004,57.4144,41968.6317
2011-01-14 15:50:00,82.05,82.06,81.99,82.0,27257.97728501893,57.4144,57.4214,57.3724,57.3794,27257.9773
2011-01-14 15:55:00,82.01,82.06,81.98,82.01,64467.27961060032,57.3864,57.4214,57.3654,57.3864,64467.2796
2011-01-18 09:30:00,81.27,81.98,80.91,81.95,47701.46024878312,56.8686,57.3654,56.6166,57.3444,47701.4602
2011-01-18 09:35:00,81.96,81.98,81.83,81.96,38399.13466738778,57.3514,57.3654,57.2604,57.3514,38399.1347
2011-01-18 09:40:00,81.91,82.02,81.87,81.95,19794.48350459708,57.3164,57.3934,57.2884,57.3444,19794.4835
2011-01-18 09:45:00,81.95,82.09,81.95,82.0,14602.48783126014,57.3444,57.4424,57.3444,57.3794,14602.4878
2011-01-18 09:50:00,82.01,82.05,81.91,81.93,20767.98269334776,57.3864,57.4144,57.3164,57.3304,20767.9827
2011-01-18 09:55:00,81.95,82.15,81.95,82.11,28231.47647376961,57.3444,57.4843,57.3444,57.4563,28231.4765
2011-01-18 10:00:00,82.1,82.13,81.99,82.05,27690.64359113034,57.4493,57.4703,57.3724,57.4144,27690.6436
2011-01-18 10:05:00,82.04,82.11,82.03,82.05,21849.648458626285,57.4074,57.4563,57.4004,57.4144,21849.6485
2011-01-18 10:10:00,82.04,82.13,82.03,82.12,42293.13142239048,57.4074,57.4703,57.4004,57.4633,42293.1314
2011-01-18 10:15:00,82.14,82.25,82.12,82.22,28880.475932936723,57.4773,57.5543,57.4633,57.5333,28880.4759
2011-01-18 10:20:00,82.2,82.24,82.13,82.2,35154.13737155219,57.5193,57.5473,57.4703,57.5193,35154.1374
2011-01-18 10:25:00,82.2,82.23,82.08,82.08,26500.81124932396,57.5193,57.5403,57.4354,57.4354,26500.8112
2011-01-18 10:30:00,82.05,82.08,81.86,81.91,24229.313142239047,57.4144,57.4354,57.2814,57.3164,24229.3131
2011-01-18 10:35:00,81.89,81.98,81.89,81.98,7787.993510005408,57.3024,57.3654,57.3024,57.3654,7787.9935
2011-01-18 10:40:00,81.98,82.05,81.97,82.02,11573.82368848026,57.3654,57.4144,57.3584,57.3934,11573.8237
2011-01-18 10:45:00,82.03,82.05,81.97,81.98,12114.656571119524,57.4004,57.4144,57.3584,57.3654,12114.6566
2011-01-18 10:50:00,81.98,82.09,81.98,82.09,5949.161709031909,57.3654,57.4424,57.3654,57.4424,5949.1617
2011-01-18 10:55:00,82.07,82.1,82.04,82.1,19361.817198485667,57.4284,57.4493,57.4074,57.4493,19361.8172
2011-01-18 11:00:00,82.11,82.11,82.02,82.04,7896.160086533261,57.4563,57.4563,57.3934,57.4074,7896.1601
2011-01-18 11:05:00,82.05,82.13,82.03,82.03,22282.314764737694,57.4144,57.4703,57.4004,57.4004,22282.3148
2011-01-18 11:10:00,82.04,82.13,82.04,82.12,10816.657652785289,57.4074,57.4703,57.4074,57.4633,10816.6577
2011-01-18 11:15:00,82.12,82.18,82.1,82.11,18712.81773931855,57.4633,57.5053,57.4493,57.4563,18712.8177
2011-01-18 11:20:00,82.1,82.15,82.07,82.1,13088.1557598702,57.4493,57.4843,57.4284,57.4493,13088.1558
2011-01-18 11:25:00,82.08,82.14,82.08,82.12,2271.4981070849108,57.4354,57.4773,57.4354,57.4633,2271.4981
2011-01-18 11:30:00,82.14,82.19,82.11,82.14,17739.318550567874,57.4773,57.5123,57.4563,57.4773,17739.3186
2011-01-18 11:35:00,82.14,82.16,82.1,82.12,4002.163331530557,57.4773,57.4913,57.4493,57.4633,4002.1633
2011-01-18 11:40:00,82.11,82.15,82.09,82.1,8977.82585181179,57.4563,57.4843,57.4424,57.4493,8977.8259
2011-01-18 11:45:00,82.1,82.2,82.09,82.1,13845.32179556517,57.4493,57.5193,57.4424,57.4493,13845.3218
2011-01-18 11:50:00,82.1,82.14,82.07,82.1,4002.163331530557,57.4493,57.4773,57.4284,57.4493,4002.1633
2011-01-18 11:55:00,82.09,82.12,82.07,82.1,6814.494321254732,57.4424,57.4633,57.4284,57.4493,6814.4943
2011-01-18 12:00:00,82.1,82.14,82.09,82.12,8328.826392644673,57.4493,57.4773,57.4424,57.4633,8328.8264
2011-01-18 12:05:00,82.13,82.13,82.06,82.1,4975.662520281233,57.4703,57.4703,57.4214,57.4493,4975.6625
2011-01-18 12:10:00,82.09,82.13,82.09,82.13,2595.997836668469,57.4424,57.4703,57.4424,57.4703,2595.9978
2011-01-18 12:15:00,82.13,82.19,82.12,82.14,5624.66197944835,57.4703,57.5123,57.4633,57.4773,5624.662
2011-01-18 12:20:00,82.13,82.19,82.13,82.19,5624.66197944835,57.4703,57.5123,57.4703,57.5123,5624.662
2011-01-18 12:25:00,82.18,82.19,82.13,82.13,4434.8296376419685,57.5053,57.5123,57.4703,57.4703,4434.8296
2011-01-18 12:30:00,82.15,82.19,82.14,82.14,8545.159545700379,57.4843,57.5123,57.4773,57.4773,8545.1595
2011-01-18 12:35:00,82.13,82.14,82.06,82.08,5300.162249864791,57.4703,57.4773,57.4214,57.4354,5300.1622
2011-01-18 12:40:00,82.09,82.14,82.09,82.14,5949.161709031909,57.4424,57.4773,57.4424,57.4773,5949.1617
2011-01-18 12:45:00,82.14,82.23,82.13,82.2,9734.99188750676,57.4773,57.5403,57.4703,57.5193,9734.9919
2011-01-18 12:50:00,82.17,82.2,82.13,82.15,7138.994050838291,57.4983,57.5193,57.4703,57.4843,7138.9941
2011-01-18 12:55:00,82.14,82.18,82.14,82.16,5191.995673336939,57.4773,57.5053,57.4773,57.4913,5191.9957
2011-01-18 13:00:00,82.16,82.18,82.14,82.16,7247.160627366144,57.4913,57.5053,57.4773,57.4913,7247.1606
2011-01-18 13:05:00,82.17,82.2,82.16,82.17,2704.164413196322,57.4983,57.5193,57.4913,57.4983,2704.1644
2011-01-18 13:10:00,82.17,82.2,82.14,82.2,8761.492698756085,57.4983,57.5193,57.4773,57.5193,8761.4927
2011-01-18 13:15:00,82.21,82.22,82.16,82.22,7571.660356949702,57.5263,57.5333,57.4913,57.5333,7571.6604
2011-01-18 13:20:00,82.21,82.25,82.21,82.23,8328.826392644673,57.5263,57.5543,57.5263,57.5403,8328.8264
2011-01-18 13:25:00,82.23,82.26,82.21,82.23,3569.4970254191453,57.5403,57.5613,57.5263,57.5403,3569.497
2011-01-18 13:30:00,82.23,82.24,82.2,82.21,2163.3315305570577,57.5403,57.5473,57.5193,57.5263,2163.3315
2011-01-18 13:35:00,82.2,82.28,82.2,82.23,14386.154678204435,57.5193,57.5753,57.5193,57.5403,14386.1547
2011-01-18 13:40:00,82.24,82.25,82.14,82.17,21849.648458626285,57.5473,57.5543,57.4773,57.4983,21849.6485
2011-01-18 13:45:00,82.17,82.18,82.1,82.1,16441.31963223364,57.4983,57.5053,57.4493,57.4493,16441.3196
2011-01-18 13:50:00,82.1,82.16,82.05,82.11,26717.144402379665,57.4493,57.4913,57.4144,57.4563,26717.1444
2011-01-18 13:55:00,82.1,82.2,82.08,82.13,12439.156300703082,57.4493,57.5193,57.4354,57.4703,12439.1563
2011-01-18 14:00:00,82.13,82.16,82.1,82.16,9843.158464034614,57.4703,57.4913,57.4493,57.4913,9843.1585
2011-01-18 14:05:00,82.13,82.22,82.13,82.2,9194.159004867495,57.4703,57.5333,57.4703,57.5193,9194.159
2011-01-18 14:10:00,82.2,82.21,82.16,82.16,8545.159545700379,57.5193,57.5263,57.4913,57.4913,8545.1595
2011-01-18 14:15:00,82.14,82.2,82.14,82.16,14386.154678204435,57.4773,57.5193,57.4773,57.4913,14386.1547
2011-01-18 14:20:00,82.17,82.17,82.1,82.11,7138.994050838291,57.4983,57.4983,57.4493,57.4563,7138.9941
2011-01-18 14:25:00,82.12,82.19,82.12,82.18,8220.65981611682,57.4633,57.5123,57.4633,57.5053,8220.6598
2011-01-18 14:30:00,82.18,82.2,82.14,82.17,11141.157382368849,57.5053,57.5193,57.4773,57.4983,11141.1574
2011-01-18 14:35:00,82.18,82.19,82.15,82.16,7138.994050838291,57.5053,57.5123,57.4843,57.4913,7138.9941
2011-01-18 14:40:00,82.16,82.18,82.11,82.17,13737.155219037317,57.4913,57.5053,57.4563,57.4983,13737.1552
2011-01-18 14:45:00,82.16,82.23,82.12,82.21,11681.990265008111,57.4913,57.5403,57.4633,57.5263,11681.9903
2011-01-18 14:50:00,82.2,82.28,82.19,82.27,11465.657111952409,57.5193,57.5753,57.5123,57.5683,11465.6571
2011-01-18 14:55:00,82.27,82.27,82.22,82.24,10059.491617090318,57.5683,57.5683,57.5333,57.5473,10059.4916
2011-01-18 15:00:00,82.24,82.24,82.11,82.16,26068.14494321255,57.5473,57.5473,57.4563,57.4913,26068.1449
2011-01-18 15:05:00,82.15,82.22,82.15,82.17,12222.823147647376,57.4843,57.5333,57.4843,57.4983,12222.8231
2011-01-18 15:10:00,82.15,82.15,82.1,82.14,15684.153596538668,57.4843,57.4843,57.4493,57.4773,15684.1536
2011-01-18 15:15:00,82.15,82.22,82.12,82.19,19794.48350459708,57.4843,57.5333,57.4633,57.5123,19794.4835
2011-01-18 15:20:00,82.2,82.32,82.2,82.27,19145.484045429963,57.5193,57.6033,57.5193,57.5683,19145.484
2011-01-18 15:25:00,82.26,82.31,82.25,82.28,16441.31963223364,57.5613,57.5963,57.5543,57.5753,16441.3196
2011-01-18 15:30:00,82.28,82.3,82.24,82.26,18388.31800973499,57.5753,57.5893,57.5473,57.5613,18388.318
2011-01-18 15:35:00,82.28,82.37,82.27,82.36,16549.486208761493,57.5753,57.6383,57.5683,57.6313,16549.4862
2011-01-18 15:40:00,82.37,82.45,82.37,82.38,23039.480800432662,57.6383,57.6943,57.6383,57.6453,23039.4808
2011-01-18 15:45:00,82.38,82.47,82.35,82.38,33098.972417522986,57.6453,57.7083,57.6243,57.6453,33098.9724
2011-01-18 15:50:00,82.39,82.42,82.34,82.35,31909.1400757166,57.6523,57.6733,57.6173,57.6243,31909.1401
2011-01-18 15:55:00,82.35,82.47,82.33,82.37,62952.94753921039,57.6243,57.7083,57.6103,57.6383,62952.9475
2011-01-19 09:30:00,82.84,82.84,82.36,82.75,33531.638723634394,57.9672,57.9672,57.6313,57.9042,33531.6387
2011-01-19 09:35:00,82.78,82.8,82.69,82.76,20010.816657652784,57.9252,57.9392,57.8622,57.9112,20010.8167
2011-01-19 09:40:00,82.73,82.74,82.61,82.71,12006.489994591671,57.8902,57.8972,57.8062,57.8762,12006.49
2011-01-19 09:45:00,82.69,82.8,82.68,82.7,16657.652785289345,57.8622,57.9392,57.8552,57.8692,16657.6528
2011-01-19 09:50:00,82.7,82.72,82.41,82.51,15684.153596538668,57.8692,57.8832,57.6663,57.7362,15684.1536
2011-01-19 09:55:00,82.51,82.51,82.26,82.39,12979.989183342346,57.7362,57.7362,57.5613,57.6523,12979.9892
2011-01-19 10:00:00,82.37,82.48,82.35,82.42,6814.494321254732,57.6383,57.7153,57.6243,57.6733,6814.4943
2011-01-19 10:05:00,82.4,82.55,82.24,82.32,39480.80043266631,57.6593,57.7642,57.5473,57.6033,39480.8004
2011-01-19 10:10:00,82.32,82.38,82.29,82.33,12979.989183342346,57.6033,57.6453,57.5823,57.6103,12979.9892
2011-01-19 10:15:00,82.29,82.3,82.14,82.16,5624.66197944835,57.5823,57.5893,57.4773,57.4913,5624.662
2011-01-19 10:20:00,82.17,82.21,82.1,82.14,8328.826392644673,57.4983,57.5263,57.4493,57.4773,8328.8264
2011-01-19 10:25:00,82.12,82.14,82.06,82.13,8004.326663061114,57.4633,57.4773,57.4214,57.4703,8004.3267
2011-01-19 10:30:00,82.12,82.17,82.1,82.11,6165.494862087615,57.4633,57.4983,57.4493,57.4563,6165.4949
2011-01-19 10:35:00,82.11,82.15,82.03,82.15,12655.489453758788,57.4563,57.4843,57.4004,57.4843,12655.4895
2011-01-19 10:40:00,82.12,82.12,81.96,82.0,10167.658193618172,57.4633,57.4633,57.3514,57.3794,10167.6582
2011-01-19 10:45:00,82.01,82.17,82.01,82.16,5083.829096809086,57.3864,57.4983,57.3864,57.4913,5083.8291
2011-01-19 10:50:00,82.14,82.24,82.14,82.24,1622.4986479177933,57.4773,57.5473,57.4773,57.5473,1622.4986
2011-01-19 10:55:00,82.23,82.31,82.22,82.22,17414.818820984314,57.5403,57.5963,57.5333,57.5333,17414.8188
2011-01-19 11:00:00,82.23,82.23,82.1,82.1,3569.4970254191453,57.5403,57.5403,57.4493,57.4493,3569.497
2011-01-19 11:05:00,82.11,82.17,82.02,82.02,3569.4970254191453,57.4563,57.4983,57.3934,57.3934,3569.497
2011-01-19 11:10:00,82.05,82.07,81.98,81.99,8220.65981611682,57.4144,57.4284,57.3654,57.3724,8220.6598
2011-01-19 11:15:00,81.99,82.14,81.98,82.14,7138.994050838291,57.3724,57.4773,57.3654,57.4773,7138.9941
2011-01-19 11:20:00,82.16,82.22,82.12,82.17,3677.6636019469984,57.4913,57.5333,57.4633,57.4983,3677.6636
2011-01-19 11:25:00,82.18,82.23,82.16,82.18,5083.829096809086,57.5053,57.5403,57.4913,57.5053,5083.8291
2011-01-19 11:30:00,82.19,82.22,82.1,82.17,6057.328285559762,57.5123,57.5333,57.4493,57.4983,6057.3283
2011-01-19 11:35:00,82.17,82.26,82.17,82.26,1189.8323418063817,57.4983,57.5613,57.4983,57.5613,1189.8323
2011-01-19 11:40:00,82.27,82.28,82.19,82.2,3028.664142779881,57.5683,57.5753,57.5123,57.5193,3028.6641
2011-01-19 11:45:00,82.21,82.26,82.21,82.23,2812.330989724175,57.5263,57.5613,57.5263,57.5403,2812.331
2011-01-19 11:50:00,82.2,82.21,82.17,82.2,1081.6657652785289,57.5193,57.5263,57.4983,57.5193,1081.6658
2011-01-19 11:55:00,82.18,82.23,82.13,82.23,6706.327744726879,57.5053,57.5403,57.4703,57.5403,6706.3277
2011-01-19 12:00:00,82.22,82.22,82.2,82.2,540.8328826392644,57.5333,57.5333,57.5193,57.5193,540.8329
2011-01-19 12:05:00,82.19,82.23,82.18,82.18,1622.4986479177933,57.5123,57.5403,57.5053,57.5053,1622.4986
2011-01-19 12:10:00,82.17,82.19,82.16,82.18,1081.6657652785289,57.4983,57.5123,57.4913,57.5053,1081.6658
2011-01-19 12:15:00,82.14,82.14,82.09,82.1,4434.8296376419685,57.4773,57.4773,57.4424,57.4493,4434.8296
2011-01-19 12:20:00,82.15,82.25,82.15,82.23,9518.658734451054,57.4843,57.5543,57.4843,57.5403,9518.6587
2011-01-19 12:25:00,82.23,82.23,82.14,82.15,4002.163331530557,57.5403,57.5403,57.4773,57.4843,4002.1633
2011-01-19 12:30:00,82.1,82.1,81.96,81.98,4434.8296376419685,57.4493,57.4493,57.3514,57.3654,4434.8296
2011-01-19 12:35:00,82.01,82.05,81.91,82.0,5949.161709031909,57.3864,57.4144,57.3164,57.3794,5949.1617
2011-01-19 12:40:00,81.98,81.99,81.88,81.93,3677.6636019469984,57.3654,57.3724,57.2954,57.3304,3677.6636
2011-01-19 12:45:00,81.94,81.97,81.89,81.9,5949.161709031909,57.3374,57.3584,57.3024,57.3094,5949.1617
2011-01-19 12:50:00,81.91,82.02,81.91,82.02,5083.829096809086,57.3164,57.3934,57.3164,57.3934,5083.8291
2011-01-19 12:55:00,81.99,82.01,81.92,81.94,3461.3304488912927,57.3724,57.3864,57.3234,57.3374,3461.3304
2011-01-19 13:00:00,81.92,82.0,81.89,82.0,7030.8274743104375,57.3234,57.3794,57.3024,57.3794,7030.8275
2011-01-19 13:05:00,81.98,82.03,81.98,82.02,3785.830178474851,57.3654,57.4004,57.3654,57.3934,3785.8302
2011-01-19 13:10:00,82.05,82.08,81.98,82.08,8761.492698756085,57.4144,57.4354,57.3654,57.4354,8761.4927
2011-01-19 13:15:00,82.04,82.05,81.94,81.98,7355.327203893997,57.4074,57.4144,57.3374,57.3654,7355.3272
2011-01-19 13:20:00,82.0,82.06,81.98,82.05,7247.160627366144,57.3794,57.4214,57.3654,57.4144,7247.1606
2011-01-19 13:25:00,82.05,82.14,81.99,82.01,9085.992428339645,57.4144,57.4773,57.3724,57.3864,9085.9924
2011-01-19 13:30:00,81.99,82.07,81.98,82.07,7787.993510005408,57.3724,57.4284,57.3654,57.4284,7787.9935
2011-01-19 13:35:00,82.06,82.1,82.06,82.08,3461.3304488912927,57.4214,57.4493,57.4214,57.4354,3461.3304
2011-01-19 13:40:00,82.07,82.07,81.98,82.0,3028.664142779881,57.4284,57.4284,57.3654,57.3794,3028.6641
2011-01-19 13:45:00,82.0,82.06,82.0,82.04,2379.6646836127634,57.3794,57.4214,57.3794,57.4074,2379.6647
2011-01-19 13:50:00,82.04,82.06,82.0,82.06,11790.156841535963,57.4074,57.4214,57.3794,57.4214,11790.1568
2011-01-19 13:55:00,82.06,82.1,82.03,82.09,10816.657652785289,57.4214,57.4493,57.4004,57.4424,10816.6577
2011-01-19 14:00:00,82.1,82.12,82.04,82.07,9626.825310978908,57.4493,57.4633,57.4074,57.4284,9626.8253
2011-01-19 14:05:00,82.06,82.1,81.94,81.95,11249.3239588967,57.4214,57.4493,57.3374,57.3444,11249.324
2011-01-19 14:10:00,81.95,82.0,81.95,81.98,20876.14926987561,57.3444,57.3794,57.3444,57.3654,20876.1493
2011-01-19 14:15:00,81.98,82.02,81.96,82.0,4110.32990805841,57.3654,57.3934,57.3514,57.3794,4110.3299
2011-01-19 14:20:00,82.0,82.01,81.91,81.98,16333.153055705789,57.3794,57.3864,57.3164,57.3654,16333.1531
2011-01-19 14:25:00,81.97,81.99,81.9,81.97,15035.154137371552,57.3584,57.3724,57.3094,57.3584,15035.1541
2011-01-19 14:30:00,81.97,81.99,81.88,81.96,14169.821525148727,57.3584,57.3724,57.2954,57.3514,14169.8215
2011-01-19 14:35:00,81.93,81.94,81.88,81.93,12439.156300703082,57.3304,57.3374,57.2954,57.3304,12439.1563
2011-01-19 14:40:00,81.93,81.95,81.76,81.86,22931.31422390481,57.3304,57.3444,57.2114,57.2814,22931.3142
2011-01-19 14:45:00,81.86,81.94,81.86,81.92,14277.98810167658,57.2814,57.3374,57.2814,57.3234,14277.9881
2011-01-19 14:50:00,81.9,81.93,81.72,81.8,15900.486749594374,57.3094,57.3304,57.1834,57.2394,15900.4867
2011-01-19 14:55:00,81.8,81.81,81.69,81.76,12006.489994591671,57.2394,57.2464,57.1625,57.2114,12006.49
2011-01-19 15:00:00,81.75,81.81,81.71,81.72,11790.156841535963,57.2044,57.2464,57.1764,57.1834,11790.1568
2011-01-19 15:05:00,81.72,81.78,81.64,81.64,14061.654948620877,57.1834,57.2254,57.1275,57.1275,14061.6549
2011-01-19 15:10:00,81.61,81.66,81.53,81.53,7355.327203893997,57.1065,57.1415,57.0505,57.0505,7355.3272
2011-01-19 15:15:00,81.54,81.74,81.54,81.71,22931.31422390481,57.0575,57.1974,57.0575,57.1764,22931.3142
2011-01-19 15:20:00,81.71,81.82,81.7,81.74,11898.323418063816,57.1764,57.2534,57.1694,57.1974,11898.3234
2011-01-19 15:25:00,81.73,81.81,81.68,81.78,10816.657652785289,57.1904,57.2464,57.1555,57.2254,10816.6577
2011-01-19 15:30:00,81.77,81.78,81.68,81.73,28447.80962682531,57.2184,57.2254,57.1555,57.1904,28447.8096
2011-01-19 15:35:00,81.73,81.82,81.7,81.81,26608.977825851813,57.1904,57.2534,57.1694,57.2464,26608.9778
2011-01-19 15:40:00,81.8,81.9,81.75,81.85,25851.81179015684,57.2394,57.3094,57.2044,57.2744,25851.8118
2011-01-19 15:45:00,81.85,81.86,81.79,81.82,40562.46619794484,57.2744,57.2814,57.2324,57.2534,40562.4662
2011-01-19 15:50:00,81.82,81.83,81.74,81.81,38507.30124391563,57.2534,57.2604,57.1974,57.2464,38507.3012
2011-01-19 15:55:00,81.81,81.83,81.73,81.83,50621.95781503515,57.2464,57.2604,57.1904,57.2604,50621.9578
2011-01-20 09:30:00,81.46,81.76,81.37,81.44,47052.46078961601,57.0015,57.2114,56.9385,56.9875,47052.4608
2011-01-20 09:35:00,81.49,81.5,81.25,81.26,28988.64250946457,57.0225,57.0295,56.8546,56.8616,28988.6425
2011-01-20 09:40:00,81.26,81.32,81.04,81.1,31260.140616549485,56.8616,56.9035,56.7076,56.7496,31260.1406
2011-01-20 09:45:00,81.07,81.16,81.01,81.07,21092.48242293132,56.7286,56.7916,56.6866,56.7286,21092.4824
2011-01-20 09:50:00,81.07,81.19,81.02,81.15,22823.14764737696,56.7286,56.8126,56.6936,56.7846,22823.1476
2011-01-20 09:55:00,81.16,81.26,81.14,81.25,7138.994050838291,56.7916,56.8616,56.7776,56.8546,7138.9941
2011-01-20 10:00:00,81.27,81.35,81.22,81.26,34180.638182801515,56.8686,56.9245,56.8336,56.8616,34180.6382
2011-01-20 10:05:00,81.23,81.27,81.12,81.13,33747.9718766901,56.8406,56.8686,56.7636,56.7706,33747.9719
2011-01-20 10:10:00,81.12,81.17,81.03,81.14,10924.824229313142,56.7636,56.7986,56.7006,56.7776,10924.8242
2011-01-20 10:15:00,81.13,81.17,81.04,81.04,11790.156841535963,56.7706,56.7986,56.7076,56.7076,11790.1568
2011-01-20 10:20:00,81.05,81.08,80.95,80.99,31909.1400757166,56.7146,56.7356,56.6446,56.6726,31909.1401
2011-01-20 10:25:00,80.99,81.12,80.96,81.08,17522.98539751217,56.6726,56.7636,56.6516,56.7356,17522.9854
2011-01-20 10:30:00,81.07,81.12,81.0,81.01,18496.484586262843,56.7286,56.7636,56.6796,56.6866,18496.4846
2011-01-20 10:35:00,81.04,81.04,80.95,81.01,21416.98215251488,56.7076,56.7076,56.6446,56.6866,21416.9822
2011-01-20 10:40:00,80.99,81.01,80.96,80.99,11465.657111952409,56.6726,56.6866,56.6516,56.6726,11465.6571
2011-01-20 10:45:00,80.97,81.02,80.89,80.92,25094.64575446187,56.6586,56.6936,56.6027,56.6236,25094.6458
2011-01-20 10:50:00,80.92,80.94,80.58,80.6,43591.13034072472,56.6236,56.6376,56.3857,56.3997,43591.1303
2011-01-20 10:55:00,80.61,80.75,80.59,80.7,16008.653326122228,56.4067,56.5047,56.3927,56.4697,16008.6533
2011-01-20 11:00:00,80.65,80.84,80.64,80.84,13088.1557598702,56.4347,56.5677,56.4277,56.5677,13088.1558
2011-01-20 11:05:00,80.83,80.89,80.79,80.81,5191.995673336939,56.5607,56.6027,56.5327,56.5467,5191.9957
2011-01-20 11:10:00,80.83,80.94,80.77,80.92,12655.489453758788,56.5607,56.6376,56.5187,56.6236,12655.4895
2011-01-20 11:15:00,80.89,80.9,80.76,80.78,14926.9875608437,56.6027,56.6097,56.5117,56.5257,14926.9876
2011-01-20 11:20:00,80.76,80.84,80.7,80.8,17522.98539751217,56.5117,56.5677,56.4697,56.5397,17522.9854
2011-01-20 11:25:00,80.8,80.81,80.73,80.8,8436.992969172525,56.5397,56.5467,56.4907,56.5397,8436.993
2011-01-20 11:30:00,80.78,80.8,80.74,80.78,18604.6511627907,56.5257,56.5397,56.4977,56.5257,18604.6512
2011-01-20 11:35:00,80.79,80.9,80.79,80.85,10167.658193618172,56.5327,56.6097,56.5327,56.5747,10167.6582
2011-01-20 11:40:00,80.84,80.88,80.57,80.63,51595.45700378583,56.5677,56.5957,56.3787,56.4207,51595.457
2011-01-20 11:45:00,80.63,80.71,80.39,80.7,36127.63656030287,56.4207,56.4767,56.2528,56.4697,36127.6366
2011-01-20 11:50:00,80.68,80.72,80.61,80.71,13304.488912925906,56.4557,56.4837,56.4067,56.4767,13304.4889
2011-01-20 11:55:00,80.7,80.73,80.65,80.67,15143.320713899404,56.4697,56.4907,56.4347,56.4487,15143.3207
2011-01-20 12:00:00,80.68,80.71,80.65,80.68,14710.654407787992,56.4557,56.4767,56.4347,56.4557,14710.6544
2011-01-20 12:05:00,80.7,80.79,80.7,80.77,13304.488912925906,56.4697,56.5327,56.4697,56.5187,13304.4889
2011-01-20 12:10:00,80.77,80.79,80.68,80.71,8761.492698756085,56.5187,56.5327,56.4557,56.4767,8761.4927
2011-01-20 12:15:00,80.68,80.77,80.67,80.71,7679.826933477555,56.4557,56.5187,56.4487,56.4767,7679.8269
2011-01-20 12:20:00,80.76,80.84,80.72,80.8,4651.162790697675,56.5117,56.5677,56.4837,56.5397,4651.1628
2011-01-20 12:25:00,80.84,80.92,80.81,80.89,7247.160627366144,56.5677,56.6236,56.5467,56.6027,7247.1606
2011-01-20 12:30:00,80.88,80.99,80.8,80.82,5840.995132504056,56.5957,56.6726,56.5397,56.5537,5840.9951
2011-01-20 12:35:00,80.82,80.83,80.77,80.79,6273.661438615468,56.5537,56.5607,56.5187,56.5327,6273.6614
2011-01-20 12:40:00,80.79,80.79,80.73,80.75,11357.490535424551,56.5327,56.5327,56.4907,56.5047,11357.4905
2011-01-20 12:45:00,80.75,80.79,80.74,80.76,16441.31963223364,56.5047,56.5327,56.4977,56.5117,16441.3196
2011-01-20 12:50:00,80.76,80.76,80.64,80.71,24661.97944835046,56.5117,56.5117,56.4277,56.4767,24661.9794
2011-01-20 12:55:00,80.73,80.75,80.66,80.67,29204.97566252028,56.4907,56.5047,56.4417,56.4487,29204.9757
2011-01-20 13:00:00,80.66,80.68,80.6,80.64,7896.160086533261,56.4417,56.4557,56.3997,56.4277,7896.1601
2011-01-20 13:05:00,80.63,80.76,80.63,80.76,8004.326663061114,56.4207,56.5117,56.4207,56.5117,8004.3267
2011-01-20 13:10:00,80.73,80.76,80.69,80.69,11032.990805840996,56.4907,56.5117,56.4627,56.4627,11032.9908
2011-01-20 13:15:00,80.72,80.78,80.67,80.67,28231.47647376961,56.4837,56.5257,56.4487,56.4487,28231.4765
2011-01-20 13:20:00,80.68,80.74,80.63,80.74,9626.825310978908,56.4557,56.4977,56.4207,56.4977,9626.8253
2011-01-20 13:25:00,80.73,80.76,80.71,80.75,5732.828555976204,56.4907,56.5117,56.4767,56.5047,5732.8286
2011-01-20 13:30:00,80.74,80.88,80.71,80.84,10383.991346673878,56.4977,56.5957,56.4767,56.5677,10383.9913
2011-01-20 13:35:00,80.84,80.88,80.82,80.84,7896.160086533261,56.5677,56.5957,56.5537,56.5677,7896.1601
2011-01-20 13:40:00,80.84,80.87,80.71,80.75,8004.326663061114,56.5677,56.5887,56.4767,56.5047,8004.3267
2011-01-20 13:45:00,80.73,80.86,80.69,80.86,8112.493239588966,56.4907,56.5817,56.4627,56.5817,8112.4932
2011-01-20 13:50:00,80.86,80.86,80.75,80.78,6598.161168199026,56.5817,56.5817,56.5047,56.5257,6598.1612
2011-01-20 13:55:00,80.79,80.85,80.77,80.8,6922.660897782585,56.5327,56.5747,56.5187,56.5397,6922.6609
2011-01-20 14:00:00,80.8,80.8,80.73,80.76,13845.32179556517,56.5397,56.5397,56.4907,56.5117,13845.3218
2011-01-20 14:05:00,80.76,80.84,80.72,80.74,19578.15035154137,56.5117,56.5677,56.4837,56.4977,19578.1504
2011-01-20 14:10:00,80.75,80.83,80.75,80.79,26608.977825851813,56.5047,56.5607,56.5047,56.5327,26608.9778
2011-01-20 14:15:00,80.79,80.81,80.69,80.75,16116.81990265008,56.5327,56.5467,56.4627,56.5047,16116.8199
2011-01-20 14:20:00,80.75,80.76,80.69,80.76,16657.652785289345,56.5047,56.5117,56.4627,56.5117,16657.6528
2011-01-20 14:25:00,80.76,80.79,80.7,80.71,12979.989183342346,56.5117,56.5327,56.4697,56.4767,12979.9892
2011-01-20 14:30:00,80.72,80.94,80.72,80.87,11032.990805840996,56.4837,56.6376,56.4837,56.5887,11032.9908
2011-01-20 14:35:00,80.88,80.88,80.75,80.87,19145.484045429963,56.5957,56.5957,56.5047,56.5887,19145.484
2011-01-20 14:40:00,80.88,80.9,80.76,80.85,19145.484045429963,56.5957,56.6097,56.5117,56.5747,19145.484
2011-01-20 14:45:00,80.86,80.91,80.85,80.89,34829.63764196863,56.5817,56.6166,56.5747,56.6027,34829.6376
2011-01-20 14:50:00,80.89,80.91,80.88,80.89,24012.979989183343,56.6027,56.6166,56.5957,56.6027,24012.98
2011-01-20 14:55:00,80.89,80.91,80.83,80.87,19145.484045429963,56.6027,56.6166,56.5607,56.5887,19145.484
2011-01-20 15:00:00,80.88,80.89,80.78,80.87,10816.657652785289,56.5957,56.6027,56.5257,56.5887,10816.6577
2011-01-20 15:05:00,80.88,80.88,80.82,80.86,8436.992969172525,56.5957,56.5957,56.5537,56.5817,8436.993
2011-01-20 15:10:00,80.84,80.86,80.76,80.76,10708.491076257436,56.5677,56.5817,56.5117,56.5117,10708.4911
2011-01-20 15:15:00,80.75,80.76,80.62,80.63,26068.14494321255,56.5047,56.5117,56.4137,56.4207,26068.1449
2011-01-20 15:20:00,80.63,80.72,80.59,80.72,12871.822606814494,56.4207,56.4837,56.3927,56.4837,12871.8226
2011-01-20 15:25:00,80.72,80.76,80.61,80.61,16333.153055705789,56.4837,56.5117,56.4067,56.4067,16333.1531
2011-01-20 15:30:00,80.61,80.67,80.56,80.65,23255.81395348837,56.4067,56.4487,56.3717,56.4347,23255.814
2011-01-20 15:35:00,80.66,80.69,80.63,80.69,25310.978907517576,56.4417,56.4627,56.4207,56.4627,25310.9789
2011-01-20 15:40:00,80.68,80.77,80.63,80.68,38182.80151433207,56.4557,56.5187,56.4207,56.4557,38182.8015
2011-01-20 15:45:00,80.67,80.78,80.63,80.69,59275.28393726338,56.4487,56.5257,56.4207,56.4627,59275.2839
2011-01-20 15:50:00,80.68,80.79,80.63,80.76,38507.30124391563,56.4557,56.5327,56.4207,56.5117,38507.3012
2011-01-20 15:55:00,80.75,80.77,80.65,80.71,59599.78366684694,56.5047,56.5187,56.4347,56.4767,59599.7837
2011-01-21 09:30:00,80.94,81.34,80.72,81.34,166143.86154678205,56.6376,56.9175,56.4837,56.9175,166143.8615
2011-01-21 09:35:00,81.34,81.42,81.02,81.3,60140.61654948621,56.9175,56.9735,56.6936,56.8895,60140.6165
2011-01-21 09:40:00,81.25,81.52,81.22,81.48,31909.1400757166,56.8546,57.0435,56.8336,57.0155,31909.1401
2011-01-21 09:45:00,81.47,81.49,81.2,81.27,20335.316387236344,57.0085,57.0225,56.8196,56.8686,20335.3164
2011-01-21 09:50:00,81.25,81.31,81.2,81.26,22498.6479177934,56.8546,56.8965,56.8196,56.8616,22498.6479
2011-01-21 09:55:00,81.28,81.4,81.2,81.2,22823.14764737696,56.8756,56.9595,56.8196,56.8196,22823.1476
2011-01-21 10:00:00,81.17,81.28,80.9,81.0,24878.312601406164,56.7986,56.8756,56.6097,56.6796,24878.3126
2011-01-21 10:05:00,81.0,81.02,80.69,80.76,9302.32558139535,56.6796,56.6936,56.4627,56.5117,9302.3256
2011-01-21 10:10:00,80.76,80.78,80.38,80.39,30935.640886965928,56.5117,56.5257,56.2458,56.2528,30935.6409
2011-01-21 10:15:00,80.38,80.58,80.21,80.5,32017.306652244457,56.2458,56.3857,56.1268,56.3298,32017.3067
2011-01-21 10:20:00,80.48,80.63,80.34,80.42,32558.13953488372,56.3158,56.4207,56.2178,56.2738,32558.1395
2011-01-21 10:25:00,80.41,80.45,80.29,80.29,29096.809085992427,56.2668,56.2948,56.1828,56.1828,29096.8091
2011-01-21 10:30:00,80.31,80.5,80.29,80.49,20876.14926987561,56.1968,56.3298,56.1828,56.3228,20876.1493
2011-01-21 10:35:00,80.5,80.57,80.5,80.53,14710.654407787992,56.3298,56.3787,56.3298,56.3507,14710.6544
2011-01-21 10:40:00,80.54,80.83,80.5,80.68,54732.28772309356,56.3577,56.5607,56.3298,56.4557,54732.2877
2011-01-21 10:45:00,80.76,80.76,80.6,80.63,7463.49378042185,56.5117,56.5117,56.3997,56.4207,7463.4938
2011-01-21 10:50:00,80.6,80.6,80.44,80.44,14386.154678204435,56.3997,56.3997,56.2878,56.2878,14386.1547
2011-01-21 10:55:00,80.41,80.57,80.41,80.51,5624.66197944835,56.2668,56.3787,56.2668,56.3367,5624.662
2011-01-21 11:00:00,80.49,80.54,80.44,80.5,5300.162249864791,56.3228,56.3577,56.2878,56.3298,5300.1622
2011-01-21 11:05:00,80.5,80.51,80.45,80.47,10059.491617090318,56.3298,56.3367,56.2948,56.3088,10059.4916
2011-01-21 11:10:00,80.47,80.48,80.28,80.41,125689.56192536504,56.3088,56.3158,56.1758,56.2668,125689.5619
2011-01-21 11:15:00,80.41,80.47,80.33,80.33,16549.486208761493,56.2668,56.3088,56.2108,56.2108,16549.4862
2011-01-21 11:20:00,80.32,80.44,80.3,80.42,16873.98593834505,56.2038,56.2878,56.1898,56.2738,16873.9859
2011-01-21 11:25:00,80.4,80.43,80.39,80.42,5732.828555976204,56.2598,56.2808,56.2528,56.2738,5732.8286
2011-01-21 11:30:00,80.41,80.44,80.39,80.43,6922.660897782585,56.2668,56.2878,56.2528,56.2808,6922.6609
2011-01-21 11:35:00,80.41,80.43,80.33,80.38,10383.991346673878,56.2668,56.2808,56.2108,56.2458,10383.9913
2011-01-21 11:40:00,80.33,80.42,80.32,80.39,21308.81557598702,56.2108,56.2738,56.2038,56.2528,21308.8156
2011-01-21 11:45:00,80.39,80.41,80.35,80.37,30719.30773391022,56.2528,56.2668,56.2248,56.2388,30719.3077
2011-01-21 11:50:00,80.36,80.38,80.27,80.31,9518.658734451054,56.2318,56.2458,56.1688,56.1968,9518.6587
2011-01-21 11:55:00,80.33,80.45,80.26,80.39,14602.48783126014,56.2108,56.2948,56.1618,56.2528,14602.4878
2011-01-21 12:00:00,80.39,80.39,80.25,80.25,20010.816657652784,56.2528,56.2528,56.1548,56.1548,20010.8167
2011-01-21 12:05:00,80.23,80.23,80.1,80.13,16549.486208761493,56.1408,56.1408,56.0499,56.0708,16549.4862
2011-01-21 12:10:00,80.14,80.15,80.12,80.15,6273.661438615468,56.0778,56.0848,56.0638,56.0848,6273.6614
2011-01-21 12:15:00,80.14,80.26,80.14,80.2,11790.156841535963,56.0778,56.1618,56.0778,56.1198,11790.1568
2011-01-21 12:20:00,80.19,80.21,80.11,80.11,11573.82368848026,56.1128,56.1268,56.0568,56.0568,11573.8237
2011-01-21 12:25:00,80.11,80.13,80.05,80.11,7463.49378042185,56.0568,56.0708,56.0149,56.0568,7463.4938
2011-01-21 12:30:00,80.11,80.11,79.86,79.86,27041.64413196322,56.0568,56.0568,55.8819,55.8819,27041.6441
2011-01-21 12:35:00,79.88,79.98,79.88,79.91,15359.65386695511,55.8959,55.9659,55.8959,55.9169,15359.6539
2011-01-21 12:40:00,79.91,79.95,79.76,79.78,10816.657652785289,55.9169,55.9449,55.8119,55.8259,10816.6577
2011-01-21 12:45:00,79.75,79.92,79.72,79.92,10059.491617090318,55.8049,55.9239,55.7839,55.9239,10059.4916
2011-01-21 12:50:00,79.93,79.93,79.85,79.89,10924.824229313142,55.9309,55.9309,55.8749,55.9029,10924.8242
2011-01-21 12:55:00,79.87,79.92,79.87,79.92,6598.161168199026,55.8889,55.9239,55.8889,55.9239,6598.1612
2011-01-21 13:00:00,79.92,79.92,79.88,79.88,9518.658734451054,55.9239,55.9239,55.8959,55.8959,9518.6587
2011-01-21 13:05:00,79.9,79.96,79.85,79.87,27582.47701460249,55.9099,55.9519,55.8749,55.8889,27582.477
2011-01-21 13:10:00,79.88,79.97,79.87,79.96,10059.491617090318,55.8959,55.9589,55.8889,55.9519,10059.4916
2011-01-21 13:15:00,79.97,80.04,79.93,80.03,26284.478096268253,55.9589,56.0079,55.9309,56.0009,26284.4781
2011-01-21 13:20:00,80.02,80.03,79.93,79.97,25743.645213628988,55.9939,56.0009,55.9309,55.9589,25743.6452
2011-01-21 13:25:00,79.96,79.97,79.87,79.9,15143.320713899404,55.9519,55.9589,55.8889,55.9099,15143.3207
2011-01-21 13:30:00,79.89,79.92,79.88,79.92,6057.328285559762,55.9029,55.9239,55.8959,55.9239,6057.3283
2011-01-21 13:35:00,79.92,79.98,79.92,79.95,12871.822606814494,55.9239,55.9659,55.9239,55.9449,12871.8226
2011-01-21 13:40:00,79.95,79.95,79.9,79.9,11141.157382368849,55.9449,55.9449,55.9099,55.9099,11141.1574
2011-01-21 13:45:00,79.9,79.95,79.9,79.94,6489.994591671173,55.9099,55.9449,55.9099,55.9379,6489.9946
2011-01-21 13:50:00,79.94,79.95,79.9,79.94,9302.32558139535,55.9379,55.9449,55.9099,55.9379,9302.3256
2011-01-21 13:55:00,79.94,79.97,79.9,79.94,11681.990265008111,55.9379,55.9589,55.9099,55.9379,11681.9903
2011-01-21 14:00:00,79.94,79.97,79.89,79.9,10383.991346673878,55.9379,55.9589,55.9029,55.9099,10383.9913
2011-01-21 14:05:00,79.9,79.97,79.9,79.97,12547.322877230936,55.9099,55.9589,55.9099,55.9589,12547.3229
2011-01-21 14:10:00,79.97,79.97,79.95,79.96,116062.73661438616,55.9589,55.9589,55.9449,55.9519,116062.7366
2011-01-21 14:15:00,79.97,79.98,79.94,79.97,23363.980530016222,55.9589,55.9659,55.9379,55.9589,23363.9805
2011-01-21 14:20:00,79.97,79.98,79.96,79.97,28447.80962682531,55.9589,55.9659,55.9519,55.9589,28447.8096
2011-01-21 14:25:00,79.96,79.99,79.96,79.98,31692.806922660897,55.9519,55.9729,55.9519,55.9659,31692.8069
2011-01-21 14:30:00,79.98,80.02,79.97,80.02,17198.48566792861,55.9659,55.9939,55.9589,55.9939,17198.4857
2011-01-21 14:35:00,80.02,80.25,79.99,80.07,48134.12655489454,55.9939,56.1548,55.9729,56.0289,48134.1266
2011-01-21 14:40:00,80.07,80.11,80.02,80.07,8004.326663061114,56.0289,56.0568,55.9939,56.0289,8004.3267
2011-01-21 14:45:00,80.06,80.09,79.98,80.04,23796.646836127635,56.0219,56.0429,55.9659,56.0079,23796.6468
2011-01-21 14:50:00,80.04,80.04,79.99,80.0,9734.99188750676,56.0079,56.0079,55.9729,55.9799,9734.9919
2011-01-21 14:55:00,80.01,80.01,79.93,79.95,15792.320173066522,55.9869,55.9869,55.9309,55.9449,15792.3202
2011-01-21 15:00:00,79.95,79.99,79.95,79.98,17847.485127095726,55.9449,55.9729,55.9449,55.9659,17847.4851
2011-01-21 15:05:00,79.98,80.02,79.96,79.99,17306.65224445646,55.9659,55.9939,55.9519,55.9729,17306.6522
2011-01-21 15:10:00,79.98,80.0,79.95,80.0,13845.32179556517,55.9659,55.9799,55.9449,55.9799,13845.3218
2011-01-21 15:15:00,80.0,80.01,79.99,80.0,10383.991346673878,55.9799,55.9869,55.9729,55.9799,10383.9913
2011-01-21 15:20:00,79.99,80.0,79.96,79.98,16333.153055705789,55.9729,55.9799,55.9519,55.9659,16333.1531
2011-01-21 15:25:00,80.0,80.0,79.96,79.97,22606.814494321254,55.9799,55.9799,55.9519,55.9589,22606.8145
2011-01-21 15:30:00,79.98,80.0,79.94,79.97,63169.28069226609,55.9659,55.9799,55.9379,55.9589,63169.2807
2011-01-21 15:35:00,79.97,79.99,79.93,79.97,36992.969172525685,55.9589,55.9729,55.9309,55.9589,36992.9692
2011-01-21 15:40:00,79.97,79.98,79.9,79.95,21308.81557598702,55.9589,55.9659,55.9099,55.9449,21308.8156
2011-01-21 15:45:00,79.94,80.0,79.93,79.93,56895.61925365062,55.9379,55.9799,55.9309,55.9309,56895.6193
2011-01-21 15:50:00,79.93,79.93,79.78,79.8,135100.05408328827,55.9309,55.9309,55.8259,55.8399,135100.0541
2011-01-21 15:55:00,79.79,79.98,79.78,79.97,122336.3980530016,55.8329,55.9659,55.8259,55.9589,122336.3981
2011-01-24 09:30:00,79.86,80.2,79.86,80.02,118334.23472147106,55.8819,56.1198,55.8819,55.9939,118334.2347
2011-01-24 09:35:00,80.02,80.14,79.78,79.82,55705.78691184424,55.9939,56.0778,55.8259,55.8539,55705.7869
2011-01-24 09:40:00,79.81,80.02,79.81,79.91,34937.80421849649,55.8469,55.9939,55.8469,55.9169,34937.8042
2011-01-24 09:45:00,79.9,80.02,79.83,79.98,38182.80151433207,55.9099,55.9939,55.8609,55.9659,38182.8015
2011-01-24 09:50:00,80.0,80.02,79.89,79.89,6922.660897782585,55.9799,55.9939,55.9029,55.9029,6922.6609
2011-01-24 09:55:00,79.92,79.92,79.83,79.88,22174.14818820984,55.9239,55.9239,55.8609,55.8959,22174.1482
2011-01-24 10:00:00,79.85,79.88,79.8,79.84,72687.93942671714,55.8749,55.8959,55.8399,55.8679,72687.9394
2011-01-24 10:05:00,79.85,79.9,79.83,79.88,22282.314764737694,55.8749,55.9099,55.8609,55.8959,22282.3148
2011-01-24 10:10:00,79.88,79.98,79.88,79.92,14926.9875608437,55.8959,55.9659,55.8959,55.9239,14926.9876
2011-01-24 10:15:00,79.92,79.94,79.85,79.87,11465.657111952409,55.9239,55.9379,55.8749,55.8889,11465.6571
2011-01-24 10:20:00,79.86,79.92,79.85,79.88,16441.31963223364,55.8819,55.9239,55.8749,55.8959,16441.3196
2011-01-24 10:25:00,79.88,79.89,79.82,79.83,9302.32558139535,55.8959,55.9029,55.8539,55.8609,9302.3256
2011-01-24 10:30:00,79.83,79.9,79.81,79.9,27582.47701460249,55.8609,55.9099,55.8469,55.9099,27582.477
2011-01-24 10:35:00,79.9,79.93,79.87,79.9,22390.48134126555,55.9099,55.9309,55.8889,55.9099,22390.4813
2011-01-24 10:40:00,79.9,79.93,79.9,79.91,26392.644672796105,55.9099,55.9309,55.9099,55.9169,26392.6447
2011-01-24 10:45:00,79.91,79.91,79.83,79.87,19578.15035154137,55.9169,55.9169,55.8609,55.8889,19578.1504
2011-01-24 10:50:00,79.87,79.88,79.84,79.88,12547.322877230936,55.8889,55.8959,55.8679,55.8959,12547.3229
2011-01-24 10:55:00,79.87,79.88,79.84,79.86,15467.820443482964,55.8889,55.8959,55.8679,55.8819,15467.8204
2011-01-24 11:00:00,79.85,79.94,79.82,79.92,18820.984315846403,55.8749,55.9379,55.8539,55.9239,18820.9843
2011-01-24 11:05:00,79.93,80.01,79.91,80.0,28015.14332071389,55.9309,55.9869,55.9169,55.9799,28015.1433
2011-01-24 11:10:00,80.02,80.15,79.98,80.09,38939.96755002704,55.9939,56.0848,55.9659,56.0429,38939.9676
2011-01-24 11:15:00,80.08,80.18,80.05,80.18,18280.15143320714,56.0359,56.1058,56.0149,56.1058,18280.1514
2011-01-24 11:20:00,80.18,80.19,80.13,80.19,6165.494862087615,56.1058,56.1128,56.0708,56.1128,6165.4949
2011-01-24 11:25:00,80.2,80.24,80.14,80.14,10708.491076257436,56.1198,56.1478,56.0778,56.0778,10708.4911
2011-01-24 11:30:00,80.15,80.16,80.09,80.1,20227.14981070849,56.0848,56.0918,56.0429,56.0499,20227.1498
2011-01-24 11:35:00,80.1,80.12,80.02,80.02,15792.320173066522,56.0499,56.0638,55.9939,55.9939,15792.3202
2011-01-24 11:40:00,80.02,80.05,80.01,80.01,12439.156300703082,55.9939,56.0149,55.9869,55.9869,12439.1563
2011-01-24 11:45:00,80.01,80.02,79.95,79.99,13520.82206598161,55.9869,55.9939,55.9449,55.9729,13520.8221
2011-01-24 11:50:00,79.97,80.02,79.96,79.97,13088.1557598702,55.9589,55.9939,55.9519,55.9589,13088.1558
2011-01-24 11:55:00,79.98,79.98,79.96,79.96,30502.97458085452,55.9659,55.9659,55.9519,55.9519,30502.9746
2011-01-24 12:00:00,79.97,80.04,79.96,80.04,9951.325040562466,55.9589,56.0079,55.9519,56.0079,9951.325
2011-01-24 12:05:00,80.04,80.04,79.99,79.99,63385.61384532179,56.0079,56.0079,55.9729,55.9729,63385.6138
2011-01-24 12:10:00,80.01,80.04,79.93,79.97,14169.821525148727,55.9869,56.0079,55.9309,55.9589,14169.8215
2011-01-24 12:15:00,79.97,80.01,79.93,79.94,22498.6479177934,55.9589,55.9869,55.9309,55.9379,22498.6479
2011-01-24 12:20:00,79.94,80.05,79.93,80.02,21957.815035154137,55.9379,56.0149,55.9309,55.9939,21957.815
2011-01-24 12:25:00,80.02,80.04,79.96,80.03,6814.494321254732,55.9939,56.0079,55.9519,56.0009,6814.4943
2011-01-24 12:30:00,80.03,80.1,80.03,80.09,6814.494321254732,56.0009,56.0499,56.0009,56.0429,6814.4943
2011-01-24 12:35:00,80.09,80.18,80.08,80.1,156192.53650621956,56.0429,56.1058,56.0359,56.0499,156192.5365
2011-01-24 12:40:00,80.11,80.13,80.08,80.13,20010.816657652784,56.0568,56.0708,56.0359,56.0708,20010.8167
2011-01-24 12:45:00,80.14,80.25,80.12,80.24,4326.663061114115,56.0778,56.1548,56.0638,56.1478,4326.6631
2011-01-24 12:50:00,80.25,80.27,80.23,80.27,15035.154137371552,56.1548,56.1688,56.1408,56.1688,15035.1541
2011-01-24 12:55:00,80.26,80.31,80.25,80.26,11249.3239588967,56.1618,56.1968,56.1548,56.1618,11249.324
2011-01-24 13:00:00,80.26,80.27,80.21,80.22,5949.161709031909,56.1618,56.1688,56.1268,56.1338,5949.1617
2011-01-24 13:05:00,80.23,80.25,80.13,80.18,78745.26771227691,56.1408,56.1548,56.0708,56.1058,78745.2677
2011-01-24 13:10:00,80.17,80.25,80.17,80.25,7030.8274743104375,56.0988,56.1548,56.0988,56.1548,7030.8275
2011-01-24 13:15:00,80.25,80.35,80.25,80.25,5408.328826392644,56.1548,56.2248,56.1548,56.1548,5408.3288
2011-01-24 13:20:00,80.25,80.28,80.21,80.27,6273.661438615468,56.1548,56.1758,56.1268,56.1688,6273.6614
2011-01-24 13:25:00,80.27,80.33,80.27,80.29,8436.992969172525,56.1688,56.2108,56.1688,56.1828,8436.993
2011-01-24 13:30:00,80.28,80.33,80.27,80.27,8328.826392644673,56.1758,56.2108,56.1688,56.1688,8328.8264
2011-01-24 13:35:00,80.28,80.28,80.23,80.26,13520.82206598161,56.1758,56.1758,56.1408,56.1618,13520.8221
2011-01-24 13:40:00,80.27,80.27,80.24,80.25,26500.81124932396,56.1688,56.1688,56.1478,56.1548,26500.8112
2011-01-24 13:45:00,80.26,80.27,80.14,80.18,20227.14981070849,56.1618,56.1688,56.0778,56.1058,20227.1498
2011-01-24 13:50:00,80.18,80.27,80.14,80.19,21308.81557598702,56.1058,56.1688,56.0778,56.1128,21308.8156
2011-01-24 13:55:00,80.19,80.19,80.06,80.06,6706.327744726879,56.1128,56.1128,56.0219,56.0219,6706.3277
2011-01-24 14:00:00,80.06,80.15,80.03,80.14,6057.328285559762,56.0219,56.0848,56.0009,56.0778,6057.3283
2011-01-24 14:05:00,80.13,80.14,80.07,80.08,9518.658734451054,56.0708,56.0778,56.0289,56.0359,9518.6587
2011-01-24 14:10:00,80.1,80.13,80.09,80.1,20227.14981070849,56.0499,56.0708,56.0429,56.0499,20227.1498
2011-01-24 14:15:00,80.1,80.15,80.07,80.09,11032.990805840996,56.0499,56.0848,56.0289,56.0429,11032.9908
2011-01-24 14:20:00,80.08,80.08,80.02,80.06,9518.658734451054,56.0359,56.0359,55.9939,56.0219,9518.6587
2011-01-24 14:25:00,80.06,80.06,80.02,80.05,9951.325040562466,56.0219,56.0219,55.9939,56.0149,9951.325
2011-01-24 14:30:00,80.05,80.06,80.05,80.06,8545.159545700379,56.0149,56.0219,56.0149,56.0219,8545.1595
2011-01-24 14:35:00,80.06,80.06,80.04,80.06,16873.98593834505,56.0219,56.0219,56.0079,56.0219,16873.9859
2011-01-24 14:40:00,80.06,80.06,80.01,80.03,13196.322336398052,56.0219,56.0219,55.9869,56.0009,13196.3223
2011-01-24 14:45:00,80.04,80.06,80.04,80.06,29313.14223904813,56.0079,56.0219,56.0079,56.0219,29313.1422
2011-01-24 14:50:00,80.06,80.08,79.98,79.98,35045.97079502434,56.0219,56.0359,55.9659,55.9659,35045.9708
2011-01-24 14:55:00,80.0,80.0,79.82,79.86,25310.978907517576,55.9799,55.9799,55.8539,55.8819,25310.9789
2011-01-24 15:00:00,79.86,80.02,79.86,80.02,22174.14818820984,55.8819,55.9939,55.8819,55.9939,22174.1482
2011-01-24 15:05:00,80.02,80.07,80.01,80.06,20335.316387236344,55.9939,56.0289,55.9869,56.0219,20335.3164
2011-01-24 15:10:00,80.06,80.09,80.0,80.01,39913.46673877772,56.0219,56.0429,55.9799,55.9869,39913.4667
2011-01-24 15:15:00,80.01,80.01,79.88,79.97,19253.65062195781,55.9869,55.9869,55.8959,55.9589,19253.6506
2011-01-24 15:20:00,79.97,80.05,79.97,80.01,37750.13520822066,55.9589,56.0149,55.9589,55.9869,37750.1352
2011-01-24 15:25:00,80.02,80.02,79.86,79.97,39697.13358572201,55.9939,55.9939,55.8819,55.9589,39697.1336
2011-01-24 15:30:00,79.97,80.0,79.96,80.0,44672.79610600325,55.9589,55.9799,55.9519,55.9799,44672.7961
2011-01-24 15:35:00,80.0,80.0,79.9,79.94,24229.313142239047,55.9799,55.9799,55.9099,55.9379,24229.3131
2011-01-24 15:40:00,79.95,79.97,79.91,79.97,24445.64629529475,55.9449,55.9589,55.9169,55.9589,24445.6463
2011-01-24 15:45:00,79.97,79.97,79.9,79.93,27690.64359113034,55.9589,55.9589,55.9099,55.9309,27690.6436
2011-01-24 15:50:00,79.93,79.97,79.9,79.96,40670.63277447269,55.9309,55.9589,55.9099,55.9519,40670.6328
2011-01-24 15:55:00,79.96,79.97,79.9,79.95,93780.42184964844,55.9519,55.9589,55.9099,55.9449,93780.4218
2011-01-25 09:30:00,79.95,80.2,79.81,79.84,34937.80421849649,55.9449,56.1198,55.8469,55.8679,34937.8042
2011-01-25 09:35:00,79.87,79.9,79.82,79.87,21849.648458626285,55.8889,55.9099,55.8539,55.8889,21849.6485
2011-01-25 09:40:00,79.87,79.9,79.82,79.85,29853.9751216874,55.8889,55.9099,55.8539,55.8749,29853.9751
2011-01-25 09:45:00,79.85,79.86,79.69,79.73,56571.11952406706,55.8749,55.8819,55.763,55.7909,56571.1195
2011-01-25 09:50:00,79.72,79.78,79.7,79.78,7571.660356949702,55.7839,55.8259,55.77,55.8259,7571.6604
2011-01-25 09:55:00,79.8,79.9,79.69,79.73,20551.64954029205,55.8399,55.9099,55.763,55.7909,20551.6495
2011-01-25 10:00:00,79.73,79.89,79.71,79.78,24878.312601406164,55.7909,55.9029,55.7769,55.8259,24878.3126
2011-01-25 10:05:00,79.76,79.78,79.7,79.75,10275.824770146024,55.8119,55.8259,55.77,55.8049,10275.8248
2011-01-25 10:10:00,79.75,79.78,79.68,79.69,19794.48350459708,55.8049,55.8259,55.756,55.763,19794.4835
2011-01-25 10:15:00,79.69,79.74,79.66,79.72,33207.13899405084,55.763,55.7979,55.742,55.7839,33207.139
2011-01-25 10:20:00,79.69,79.79,79.69,79.77,17955.65170362358,55.763,55.8329,55.763,55.8189,17955.6517
2011-01-25 10:25:00,79.78,79.9,79.77,79.89,71389.9405083829,55.8259,55.9099,55.8189,55.9029,71389.9405
2011-01-25 10:30:00,79.88,80.01,79.88,79.93,42401.29799891833,55.8959,55.9869,55.8959,55.9309,42401.298
2011-01-25 10:35:00,79.93,80.02,79.88,79.95,69551.10870740941,55.9309,55.9939,55.8959,55.9449,69551.1087
2011-01-25 10:40:00,79.96,80.09,79.95,80.04,30502.97458085452,55.9519,56.0429,55.9449,56.0079,30502.9746
2011-01-25 10:45:00,80.04,80.04,79.96,80.02,24553.812871822607,56.0079,56.0079,55.9519,55.9939,24553.8129
2011-01-25 10:50:00,80.01,80.14,79.97,79.97,27149.81070849108,55.9869,56.0778,55.9589,55.9589,27149.8107
2011-01-25 10:55:00,79.97,80.12,79.93,80.02,18280.15143320714,55.9589,56.0638,55.9309,55.9939,18280.1514
2011-01-25 11:00:00,79.97,80.0,79.89,79.94,8761.492698756085,55.9589,55.9799,55.9029,55.9379,8761.4927
2011-01-25 11:05:00,79.93,79.94,79.9,79.94,12871.822606814494,55.9309,55.9379,55.9099,55.9379,12871.8226
2011-01-25 11:10:00,79.97,80.03,79.85,79.89,40995.13250405624,55.9589,56.0009,55.8749,55.9029,40995.1325
2011-01-25 11:15:00,79.88,79.94,79.82,79.94,28880.475932936723,55.8959,55.9379,55.8539,55.9379,28880.4759
2011-01-25 11:20:00,79.92,79.94,79.84,79.88,31909.1400757166,55.9239,55.9379,55.8679,55.8959,31909.1401
2011-01-25 11:25:00,79.88,79.88,79.72,79.78,29421.308815575987,55.8959,55.8959,55.7839,55.8259,29421.3088
2011-01-25 11:30:00,79.79,79.79,79.7,79.76,17090.319091400757,55.8329,55.8329,55.77,55.8119,17090.3191
2011-01-25 11:35:00,79.76,79.77,79.72,79.74,18171.98485667929,55.8119,55.8189,55.7839,55.7979,18171.9849
2011-01-25 11:40:00,79.75,79.89,79.73,79.81,38615.46782044348,55.8049,55.9029,55.7909,55.8469,38615.4678
2011-01-25 11:45:00,79.8,79.87,79.78,79.82,11790.156841535963,55.8399,55.8889,55.8259,55.8539,11790.1568
2011-01-25 11:50:00,79.8,79.84,79.78,79.81,20767.98269334776,55.8399,55.8679,55.8259,55.8469,20767.9827
2011-01-25 11:55:00,79.83,79.85,79.82,79.85,8328.826392644673,55.8609,55.8749,55.8539,55.8749,8328.8264
2011-01-25 12:00:00,79.86,79.99,79.86,79.97,10275.824770146024,55.8819,55.9729,55.8819,55.9589,10275.8248
2011-01-25 12:05:00,79.96,80.02,79.95,80.02,12979.989183342346,55.9519,55.9939,55.9449,55.9939,12979.9892
2011-01-25 12:10:00,80.03,80.11,80.02,80.1,8977.82585181179,56.0009,56.0568,55.9939,56.0499,8977.8259
2011-01-25 12:15:00,80.13,80.28,80.13,80.26,20876.14926987561,56.0708,56.1758,56.0708,56.1618,20876.1493
2011-01-25 12:20:00,80.28,80.31,80.26,80.27,18388.31800973499,56.1758,56.1968,56.1618,56.1688,18388.318
2011-01-25 12:25:00,80.31,80.33,80.22,80.23,23904.813412655487,56.1968,56.2108,56.1338,56.1408,23904.8134
2011-01-25 12:30:00,80.26,80.29,80.24,80.27,11898.323418063816,56.1618,56.1828,56.1478,56.1688,11898.3234
2011-01-25 12:35:00,80.27,80.29,80.23,80.23,33423.47214710654,56.1688,56.1828,56.1408,56.1408,33423.4721
2011-01-25 12:40:00,80.23,80.26,80.17,80.2,9085.992428339645,56.1408,56.1618,56.0988,56.1198,9085.9924
2011-01-25 12:45:00,80.24,80.46,80.24,80.38,44672.79610600325,56.1478,56.3018,56.1478,56.2458,44672.7961
2011-01-25 12:50:00,80.39,80.5,80.39,80.5,6381.828015143321,56.2528,56.3298,56.2528,56.3298,6381.828
2011-01-25 12:55:00,80.49,80.55,80.45,80.55,8328.826392644673,56.3228,56.3647,56.2948,56.3647,8328.8264
2011-01-25 13:00:00,80.53,80.54,80.42,80.42,54407.787993510006,56.3507,56.3577,56.2738,56.2738,54407.788
2011-01-25 13:05:00,80.42,80.43,80.41,80.42,51054.62412114657,56.2738,56.2808,56.2668,56.2738,51054.6241
2011-01-25 13:10:00,80.41,80.41,80.37,80.37,7571.660356949702,56.2668,56.2668,56.2388,56.2388,7571.6604
2011-01-25 13:15:00,80.37,80.37,80.26,80.27,18280.15143320714,56.2388,56.2388,56.1618,56.1688,18280.1514
2011-01-25 13:20:00,80.25,80.25,80.16,80.16,2379.6646836127634,56.1548,56.1548,56.0918,56.0918,2379.6647
2011-01-25 13:25:00,80.15,80.15,80.04,80.05,28555.97620335316,56.0848,56.0848,56.0079,56.0149,28555.9762
2011-01-25 13:30:00,80.05,80.21,80.03,80.21,17414.818820984314,56.0149,56.1268,56.0009,56.1268,17414.8188
2011-01-25 13:35:00,80.21,80.21,80.16,80.21,11790.156841535963,56.1268,56.1268,56.0918,56.1268,11790.1568
2011-01-25 13:40:00,80.24,80.33,80.24,80.31,13088.1557598702,56.1478,56.2108,56.1478,56.1968,13088.1558
2011-01-25 13:45:00,80.32,80.39,80.3,80.39,9302.32558139535,56.2038,56.2528,56.1898,56.2528,9302.3256
2011-01-25 13:50:00,80.39,80.4,80.38,80.4,8761.492698756085,56.2528,56.2598,56.2458,56.2598,8761.4927
2011-01-25 13:55:00,80.39,80.41,80.38,80.39,13953.488372093025,56.2528,56.2668,56.2458,56.2528,13953.4884
2011-01-25 14:00:00,80.39,80.39,80.3,80.31,16657.652785289345,56.2528,56.2528,56.1898,56.1968,16657.6528
2011-01-25 14:05:00,80.3,80.32,80.23,80.24,6381.828015143321,56.1898,56.2038,56.1408,56.1478,6381.828
2011-01-25 14:10:00,80.23,80.24,80.07,80.11,9951.325040562466,56.1408,56.1478,56.0289,56.0568,9951.325
2011-01-25 14:15:00,80.1,80.16,80.09,80.13,13196.322336398052,56.0499,56.0918,56.0429,56.0708,13196.3223
2011-01-25 14:20:00,80.13,80.14,80.02,80.02,7896.160086533261,56.0708,56.0778,55.9939,55.9939,7896.1601
2011-01-25 14:25:00,80.02,80.05,79.94,80.01,12006.489994591671,55.9939,56.0149,55.9379,55.9869,12006.49
2011-01-25 14:30:00,80.02,80.02,79.96,79.98,9518.658734451054,55.9939,55.9939,55.9519,55.9659,9518.6587
2011-01-25 14:35:00,79.97,80.07,79.96,80.04,8761.492698756085,55.9589,56.0289,55.9519,56.0079,8761.4927
2011-01-25 14:40:00,80.03,80.13,80.02,80.11,12439.156300703082,56.0009,56.0708,55.9939,56.0568,12439.1563
2011-01-25 14:45:00,80.12,80.16,80.03,80.03,10275.824770146024,56.0638,56.0918,56.0009,56.0009,10275.8248
2011-01-25 14:50:00,80.03,80.07,79.95,80.05,11249.3239588967,56.0009,56.0289,55.9449,56.0149,11249.324
2011-01-25 14:55:00,80.04,80.12,80.04,80.12,11898.323418063816,56.0079,56.0638,56.0079,56.0638,11898.3234
2011-01-25 15:00:00,80.13,80.2,80.1,80.2,14710.654407787992,56.0708,56.1198,56.0499,56.1198,14710.6544
2011-01-25 15:05:00,80.2,80.27,80.2,80.25,21200.648999459165,56.1198,56.1688,56.1198,56.1548,21200.649
2011-01-25 15:10:00,80.25,80.25,80.17,80.17,23255.81395348837,56.1548,56.1548,56.0988,56.0988,23255.814
2011-01-25 15:15:00,80.18,80.27,80.18,80.25,24121.146565711195,56.1058,56.1688,56.1058,56.1548,24121.1466
2011-01-25 15:20:00,80.25,80.35,80.23,80.24,16982.152514872905,56.1548,56.2248,56.1408,56.1478,16982.1525
2011-01-25 15:25:00,80.25,80.31,80.24,80.3,26825.31097890752,56.1548,56.1968,56.1478,56.1898,26825.311
2011-01-25 15:30:00,80.29,80.34,80.27,80.31,35803.136830719304,56.1828,56.2178,56.1688,56.1968,35803.1368
2011-01-25 15:35:00,80.31,80.31,80.22,80.25,26717.144402379665,56.1968,56.1968,56.1338,56.1548,26717.1444
2011-01-25 15:40:00,80.25,80.44,80.21,80.44,51487.290427257976,56.1548,56.2878,56.1268,56.2878,51487.2904
2011-01-25 15:45:00,80.46,80.48,80.29,80.3,106976.7441860465,56.3018,56.3158,56.1828,56.1898,106976.7442
2011-01-25 15:50:00,80.3,80.31,80.23,80.24,61763.115197404,56.1898,56.1968,56.1408,56.1478,61763.1152
2011-01-25 15:55:00,80.24,80.26,80.13,80.13,194916.1709031909,56.1478,56.1618,56.0708,56.0708,194916.1709
2011-01-26 09:30:00,80.43,80.43,80.14,80.26,28664.14277988101,56.2808,56.2808,56.0778,56.1618,28664.1428
2011-01-26 09:35:00,80.26,80.51,80.25,80.47,56895.61925365062,56.1618,56.3367,56.1548,56.3088,56895.6193
2011-01-26 09:40:00,80.47,80.63,80.26,80.39,46403.46133044889,56.3088,56.4207,56.1618,56.2528,46403.4613
2011-01-26 09:45:00,80.38,80.39,80.27,80.32,11681.990265008111,56.2458,56.2528,56.1688,56.2038,11681.9903
2011-01-26 09:50:00,80.32,80.38,80.27,80.32,26933.47755543537,56.2038,56.2458,56.1688,56.2038,26933.4776
2011-01-26 09:55:00,80.33,80.39,80.3,80.36,12006.489994591671,56.2108,56.2528,56.1898,56.2318,12006.49
2011-01-26 10:00:00,80.36,80.39,80.28,80.32,34072.47160627366,56.2318,56.2528,56.1758,56.2038,34072.4716
2011-01-26 10:05:00,80.32,80.37,80.27,80.32,33315.30557057869,56.2038,56.2388,56.1688,56.2038,33315.3056
2011-01-26 10:10:00,80.32,80.4,80.26,80.39,35262.30394808004,56.2038,56.2598,56.1618,56.2528,35262.3039
2011-01-26 10:15:00,80.39,80.41,80.32,80.35,16441.31963223364,56.2528,56.2668,56.2038,56.2248,16441.3196
2011-01-26 10:20:00,80.34,80.41,80.31,80.36,40886.96592752839,56.2178,56.2668,56.1968,56.2318,40886.9659
2011-01-26 10:25:00,80.37,80.46,80.36,80.46,32449.972958355866,56.2388,56.3018,56.2318,56.3018,32449.973
2011-01-26 10:30:00,80.45,80.57,80.45,80.55,20876.14926987561,56.2948,56.3787,56.2948,56.3647,20876.1493
2011-01-26 10:35:00,80.56,80.56,80.51,80.53,19794.48350459708,56.3717,56.3717,56.3367,56.3507,19794.4835
2011-01-26 10:40:00,80.54,80.55,80.5,80.51,35911.30340724716,56.3577,56.3647,56.3298,56.3367,35911.3034
2011-01-26 10:45:00,80.51,80.59,80.51,80.53,44131.96322336398,56.3367,56.3927,56.3367,56.3507,44131.9632
2011-01-26 10:50:00,80.54,80.54,80.41,80.48,66522.44456462952,56.3577,56.3577,56.2668,56.3158,66522.4446
2011-01-26 10:55:00,80.48,80.48,80.4,80.45,47485.12709572742,56.3158,56.3158,56.2598,56.2948,47485.1271
2011-01-26 11:00:00,80.45,80.48,80.39,80.39,36127.63656030287,56.2948,56.3158,56.2528,56.2528,36127.6366
2011-01-26 11:05:00,80.39,80.41,80.35,80.38,15035.154137371552,56.2528,56.2668,56.2248,56.2458,15035.1541
2011-01-26 11:10:00,80.39,80.39,80.34,80.37,13520.82206598161,56.2528,56.2528,56.2178,56.2388,13520.8221
2011-01-26 11:15:00,80.37,80.39,80.29,80.29,50621.95781503515,56.2388,56.2528,56.1828,56.1828,50621.9578
2011-01-26 11:20:00,80.29,80.33,80.24,80.29,32882.63926446728,56.1828,56.2108,56.1478,56.1828,32882.6393
2011-01-26 11:25:00,80.33,80.36,80.31,80.34,13196.322336398052,56.2108,56.2318,56.1968,56.2178,13196.3223
2011-01-26 11:30:00,80.34,80.34,80.27,80.3,24661.97944835046,56.2178,56.2178,56.1688,56.1898,24661.9794
2011-01-26 11:35:00,80.3,80.36,80.29,80.35,118117.90156841536,56.1898,56.2318,56.1828,56.2248,118117.9016
2011-01-26 11:40:00,80.37,80.44,80.35,80.4,29421.308815575987,56.2388,56.2878,56.2248,56.2598,29421.3088
2011-01-26 11:45:00,80.41,80.46,80.39,80.45,37533.80205516495,56.2668,56.3018,56.2528,56.2948,37533.8021
2011-01-26 11:50:00,80.46,80.51,80.45,80.48,42401.29799891833,56.3018,56.3367,56.2948,56.3158,42401.298
2011-01-26 11:55:00,80.48,80.51,80.45,80.45,5840.995132504056,56.3158,56.3367,56.2948,56.2948,5840.9951
2011-01-26 12:00:00,80.47,80.47,80.42,80.43,12655.489453758788,56.3088,56.3088,56.2738,56.2808,12655.4895
2011-01-26 12:05:00,80.44,80.45,80.42,80.44,33964.30502974581,56.2878,56.2948,56.2738,56.2878,33964.305
2011-01-26 12:10:00,80.45,80.45,80.4,80.42,31368.307193077337,56.2948,56.2948,56.2598,56.2738,31368.3072
2011-01-26 12:15:00,80.42,80.42,80.39,80.39,20767.98269334776,56.2738,56.2738,56.2528,56.2528,20767.9827
2011-01-26 12:20:00,80.38,80.39,80.38,80.39,21849.648458626285,56.2458,56.2528,56.2458,56.2528,21849.6485
2011-01-26 12:25:00,80.39,80.4,80.37,80.38,58301.78474851271,56.2528,56.2598,56.2388,56.2458,58301.7847
2011-01-26 12:30:00,80.39,80.39,80.38,80.39,23796.646836127635,56.2528,56.2528,56.2458,56.2528,23796.6468
2011-01-26 12:35:00,80.39,80.4,80.38,80.38,76041.10329908058,56.2528,56.2598,56.2458,56.2458,76041.1033
2011-01-26 12:40:00,80.39,80.39,80.36,80.38,39588.96700919416,56.2528,56.2528,56.2318,56.2458,39588.967
2011-01-26 12:45:00,80.39,80.39,80.38,80.39,62195.78150351541,56.2528,56.2528,56.2458,56.2528,62195.7815
2011-01-26 12:50:00,80.39,80.42,80.38,80.4,17955.65170362358,56.2528,56.2738,56.2458,56.2598,17955.6517
2011-01-26 12:55:00,80.39,80.43,80.38,80.43,29096.809085992427,56.2528,56.2808,56.2458,56.2808,29096.8091
2011-01-26 13:00:00,80.43,80.45,80.42,80.44,16008.653326122228,56.2808,56.2948,56.2738,56.2878,16008.6533
2011-01-26 13:05:00,80.44,80.45,80.43,80.45,20335.316387236344,56.2878,56.2948,56.2808,56.2948,20335.3164
2011-01-26 13:10:00,80.44,80.46,80.43,80.46,21092.48242293132,56.2878,56.3018,56.2808,56.3018,21092.4824
2011-01-26 13:15:00,80.46,80.46,80.43,80.44,28447.80962682531,56.3018,56.3018,56.2808,56.2878,28447.8096
2011-01-26 13:20:00,80.45,80.45,80.36,80.39,35370.470524607896,56.2948,56.2948,56.2318,56.2528,35370.4705
2011-01-26 13:25:00,80.39,80.39,80.38,80.39,16441.31963223364,56.2528,56.2528,56.2458,56.2528,16441.3196
2011-01-26 13:30:00,80.39,80.39,80.39,80.39,31151.974040021632,56.2528,56.2528,56.2528,56.2528,31151.974
2011-01-26 13:35:00,80.39,80.45,80.39,80.43,48350.45970795024,56.2528,56.2948,56.2528,56.2808,48350.4597
2011-01-26 13:40:00,80.43,80.45,80.42,80.43,22390.48134126555,56.2808,56.2948,56.2738,56.2808,22390.4813
2011-01-26 13:45:00,80.43,80.43,80.42,80.43,24770.14602487831,56.2808,56.2808,56.2738,56.2808,24770.146
2011-01-26 13:50:00,80.43,80.43,80.39,80.42,123418.06381828016,56.2808,56.2808,56.2528,56.2738,123418.0638
2011-01-26 13:55:00,80.42,80.43,80.4,80.42,17955.65170362358,56.2738,56.2808,56.2598,56.2738,17955.6517
2011-01-26 14:00:00,80.41,80.43,80.39,80.4,29529.47539210384,56.2668,56.2808,56.2528,56.2598,29529.4754
2011-01-26 14:05:00,80.41,80.44,80.4,80.44,10492.15792320173,56.2668,56.2878,56.2598,56.2878,10492.1579
2011-01-26 14:10:00,80.44,80.46,80.43,80.43,23147.64737696052,56.2878,56.3018,56.2808,56.2808,23147.6474
2011-01-26 14:15:00,80.43,80.49,80.35,80.39,54732.28772309356,56.2808,56.3228,56.2248,56.2528,54732.2877
2011-01-26 14:20:00,80.38,80.45,80.37,80.43,21092.48242293132,56.2458,56.2948,56.2388,56.2808,21092.4824
2011-01-26 14:25:00,80.44,80.47,80.26,80.32,34072.47160627366,56.2878,56.3088,56.1618,56.2038,34072.4716
2011-01-26 14:30:00,80.33,80.37,80.27,80.29,29529.47539210384,56.2108,56.2388,56.1688,56.1828,29529.4754
2011-01-26 14:35:00,80.32,80.4,80.28,80.38,23039.480800432662,56.2038,56.2598,56.1758,56.2458,23039.4808
2011-01-26 14:40:00,80.39,80.49,80.38,80.49,106435.91130340724,56.2528,56.3228,56.2458,56.3228,106435.9113
2011-01-26 14:45:00,80.47,80.52,80.39,80.4,118658.73445105462,56.3088,56.3437,56.2528,56.2598,118658.7345
2011-01-26 14:50:00,80.4,80.4,80.25,80.26,40995.13250405624,56.2598,56.2598,56.1548,56.1618,40995.1325
2011-01-26 14:55:00,80.27,80.27,80.14,80.21,42401.29799891833,56.1688,56.1688,56.0778,56.1268,42401.298
2011-01-26 15:00:00,80.22,80.36,80.19,80.36,93131.42239048134,56.1338,56.2318,56.1128,56.2318,93131.4224
2011-01-26 15:05:00,80.36,80.36,80.29,80.35,36019.469983775016,56.2318,56.2318,56.1828,56.2248,36019.47
2011-01-26 15:10:00,80.34,80.36,80.32,80.36,101784.74851270956,56.2178,56.2318,56.2038,56.2318,101784.7485
2011-01-26 15:15:00,80.36,80.38,80.29,80.32,27366.14386154678,56.2318,56.2458,56.1828,56.2038,27366.1439
2011-01-26 15:20:00,80.3,80.36,80.3,80.36,29421.308815575987,56.1898,56.2318,56.1898,56.2318,29421.3088
2011-01-26 15:25:00,80.35,80.43,80.34,80.41,33531.638723634394,56.2248,56.2808,56.2178,56.2668,33531.6387
2011-01-26 15:30:00,80.4,80.41,80.38,80.4,34505.13791238507,56.2598,56.2668,56.2458,56.2598,34505.1379
2011-01-26 15:35:00,80.41,80.42,80.34,80.36,45213.62898864251,56.2668,56.2738,56.2178,56.2318,45213.629
2011-01-26 15:40:00,80.35,80.38,80.34,80.36,38507.30124391563,56.2248,56.2458,56.2178,56.2318,38507.3012
2011-01-26 15:45:00,80.36,80.41,80.36,80.41,130016.22498647917,56.2318,56.2668,56.2318,56.2668,130016.225
2011-01-26 15:50:00,80.41,80.43,80.35,80.37,27257.97728501893,56.2668,56.2808,56.2248,56.2388,27257.9773
2011-01-26 15:55:00,80.38,80.39,80.33,80.34,68793.94267171444,56.2458,56.2528,56.2108,56.2178,68793.9427
2011-01-27 09:30:00,80.44,80.73,80.35,80.42,16008.653326122228,56.2878,56.4907,56.2248,56.2738,16008.6533
2011-01-27 09:35:00,80.51,80.7,80.44,80.7,13412.655489453758,56.3367,56.4697,56.2878,56.4697,13412.6555
2011-01-27 09:40:00,80.71,80.98,80.62,80.98,34288.80475932937,56.4767,56.6656,56.4137,56.6656,34288.8048
2011-01-27 09:45:00,80.99,81.07,80.9,80.9,32666.306111411574,56.6726,56.7286,56.6097,56.6097,32666.3061
2011-01-27 09:50:00,80.88,80.94,80.71,80.76,22174.14818820984,56.5957,56.6376,56.4767,56.5117,22174.1482
2011-01-27 09:55:00,80.76,80.81,80.72,80.75,15467.820443482964,56.5117,56.5467,56.4837,56.5047,15467.8204
2011-01-27 10:00:00,80.74,80.81,80.59,80.64,44997.2958355868,56.4977,56.5467,56.3927,56.4277,44997.2958
2011-01-27 10:05:00,80.61,80.62,80.53,80.61,11790.156841535963,56.4067,56.4137,56.3507,56.4067,11790.1568
2011-01-27 10:10:00,80.62,80.64,80.59,80.62,10275.824770146024,56.4137,56.4277,56.3927,56.4137,10275.8248
2011-01-27 10:15:00,80.61,80.64,80.58,80.63,9626.825310978908,56.4067,56.4277,56.3857,56.4207,9626.8253
2011-01-27 10:20:00,80.64,80.64,80.54,80.56,9843.158464034614,56.4277,56.4277,56.3577,56.3717,9843.1585
2011-01-27 10:25:00,80.55,80.56,80.45,80.53,35154.13737155219,56.3647,56.3717,56.2948,56.3507,35154.1374
2011-01-27 10:30:00,80.52,80.54,80.41,80.41,19686.316928069227,56.3437,56.3577,56.2668,56.2668,19686.3169
2011-01-27 10:35:00,80.39,80.39,80.27,80.27,11249.3239588967,56.2528,56.2528,56.1688,56.1688,11249.324
2011-01-27 10:40:00,80.29,80.4,80.26,80.39,15467.820443482964,56.1828,56.2598,56.1618,56.2528,15467.8204
2011-01-27 10:45:00,80.4,80.43,80.32,80.37,14926.9875608437,56.2598,56.2808,56.2038,56.2388,14926.9876
2011-01-27 10:50:00,80.37,80.46,80.36,80.41,9734.99188750676,56.2388,56.3018,56.2318,56.2668,9734.9919
2011-01-27 10:55:00,80.37,80.43,80.37,80.37,7896.160086533261,56.2388,56.2808,56.2388,56.2388,7896.1601
2011-01-27 11:00:00,80.36,80.37,80.2,80.2,15684.153596538668,56.2318,56.2388,56.1198,56.1198,15684.1536
2011-01-27 11:05:00,80.19,80.21,80.03,80.03,11681.990265008111,56.1128,56.1268,56.0009,56.0009,11681.9903
2011-01-27 11:10:00,80.03,80.05,79.96,80.03,14386.154678204435,56.0009,56.0149,55.9519,56.0009,14386.1547
2011-01-27 11:15:00,80.03,80.09,79.94,80.02,19578.15035154137,56.0009,56.0429,55.9379,55.9939,19578.1504
2011-01-27 11:20:00,80.01,80.13,79.99,80.01,21092.48242293132,55.9869,56.0708,55.9729,55.9869,21092.4824
2011-01-27 11:25:00,80.01,80.05,79.93,79.97,27690.64359113034,55.9869,56.0149,55.9309,55.9589,27690.6436
2011-01-27 11:30:00,79.96,80.0,79.93,79.98,27690.64359113034,55.9519,55.9799,55.9309,55.9659,27690.6436
2011-01-27 11:35:00,79.97,80.09,79.94,80.09,21849.648458626285,55.9589,56.0429,55.9379,56.0429,21849.6485
2011-01-27 11:40:00,80.09,80.1,80.03,80.08,16008.653326122228,56.0429,56.0499,56.0009,56.0359,16008.6533
2011-01-27 11:45:00,80.08,80.08,80.02,80.03,16116.81990265008,56.0359,56.0359,55.9939,56.0009,16116.8199
2011-01-27 11:50:00,80.04,80.06,79.94,80.05,16549.486208761493,56.0079,56.0219,55.9379,56.0149,16549.4862
2011-01-27 11:55:00,80.03,80.1,80.02,80.04,7679.826933477555,56.0009,56.0499,55.9939,56.0079,7679.8269
2011-01-27 12:00:00,80.02,80.09,80.02,80.07,13845.32179556517,55.9939,56.0429,55.9939,56.0289,13845.3218
2011-01-27 12:05:00,80.07,80.11,80.01,80.03,13088.1557598702,56.0289,56.0568,55.9869,56.0009,13088.1558
2011-01-27 12:10:00,80.02,80.08,79.97,80.05,16982.152514872905,55.9939,56.0359,55.9589,56.0149,16982.1525
2011-01-27 12:15:00,80.03,80.16,80.02,80.14,19578.15035154137,56.0009,56.0918,55.9939,56.0778,19578.1504
2011-01-27 12:20:00,80.14,80.15,80.06,80.09,11573.82368848026,56.0778,56.0848,56.0219,56.0429,11573.8237
2011-01-27 12:25:00,80.07,80.14,80.06,80.11,13953.488372093025,56.0289,56.0778,56.0219,56.0568,13953.4884
2011-01-27 12:30:00,80.1,80.12,80.06,80.11,21957.815035154137,56.0499,56.0638,56.0219,56.0568,21957.815
2011-01-27 12:35:00,80.11,80.13,80.05,80.07,25851.81179015684,56.0568,56.0708,56.0149,56.0289,25851.8118
2011-01-27 12:40:00,80.07,80.11,80.03,80.08,24770.14602487831,56.0289,56.0568,56.0009,56.0359,24770.146
2011-01-27 12:45:00,80.09,80.11,80.04,80.05,20443.4829637642,56.0429,56.0568,56.0079,56.0149,20443.483
2011-01-27 12:50:00,80.06,80.11,80.05,80.06,17522.98539751217,56.0219,56.0568,56.0149,56.0219,17522.9854
2011-01-27 12:55:00,80.07,80.07,79.96,79.97,11898.323418063816,56.0289,56.0289,55.9519,55.9589,11898.3234
2011-01-27 13:00:00,79.98,80.03,79.96,80.02,15359.65386695511,55.9659,56.0009,55.9519,55.9939,15359.6539
2011-01-27 13:05:00,80.02,80.02,79.98,79.98,7247.160627366144,55.9939,55.9939,55.9659,55.9659,7247.1606
2011-01-27 13:10:00,79.97,80.1,79.97,80.07,14602.48783126014,55.9589,56.0499,55.9589,56.0289,14602.4878
2011-01-27 13:15:00,80.07,80.17,80.01,80.11,13845.32179556517,56.0289,56.0988,55.9869,56.0568,13845.3218
2011-01-27 13:20:00,80.1,80.1,80.02,80.06,10059.491617090318,56.0499,56.0499,55.9939,56.0219,10059.4916
2011-01-27 13:25:00,80.05,80.15,80.05,80.14,13628.988642509465,56.0149,56.0848,56.0149,56.0778,13628.9886
2011-01-27 13:30:00,80.14,80.15,80.08,80.08,14494.321254732287,56.0778,56.0848,56.0359,56.0359,14494.3213
2011-01-27 13:35:00,80.08,80.1,79.95,79.96,12547.322877230936,56.0359,56.0499,55.9449,55.9519,12547.3229
2011-01-27 13:40:00,79.96,80.06,79.95,79.98,13953.488372093025,55.9519,56.0219,55.9449,55.9659,13953.4884
2011-01-27 13:45:00,79.98,80.01,79.96,79.98,13845.32179556517,55.9659,55.9869,55.9519,55.9659,13845.3218
2011-01-27 13:50:00,79.97,79.98,79.88,79.9,15684.153596538668,55.9589,55.9659,55.8959,55.9099,15684.1536
2011-01-27 13:55:00,79.92,80.0,79.92,79.96,21957.815035154137,55.9239,55.9799,55.9239,55.9519,21957.815
2011-01-27 14:00:00,79.96,79.98,79.95,79.97,20010.816657652784,55.9519,55.9659,55.9449,55.9589,20010.8167
2011-01-27 14:05:00,79.97,79.98,79.95,79.96,15575.987020010816,55.9589,55.9659,55.9449,55.9519,15575.987
2011-01-27 14:10:00,79.97,79.98,79.95,79.95,20767.98269334776,55.9589,55.9659,55.9449,55.9449,20767.9827
2011-01-27 14:15:00,79.95,80.0,79.94,79.98,14602.48783126014,55.9449,55.9799,55.9379,55.9659,14602.4878
2011-01-27 14:20:00,79.97,79.99,79.9,79.9,22498.6479177934,55.9589,55.9729,55.9099,55.9099,22498.6479
2011-01-27 14:25:00,79.92,79.94,79.87,79.88,20227.14981070849,55.9239,55.9379,55.8889,55.8959,20227.1498
2011-01-27 14:30:00,79.87,79.92,79.87,79.9,25851.81179015684,55.8889,55.9239,55.8889,55.9099,25851.8118
2011-01-27 14:35:00,79.9,79.99,79.9,79.93,18063.81828015144,55.9099,55.9729,55.9099,55.9309,18063.8183
2011-01-27 14:40:00,79.94,80.04,79.89,80.01,22823.14764737696,55.9379,56.0079,55.9029,55.9869,22823.1476
2011-01-27 14:45:00,80.0,80.0,79.9,79.96,23363.980530016222,55.9799,55.9799,55.9099,55.9519,23363.9805
2011-01-27 14:50:00,79.97,79.97,79.9,79.9,18712.81773931855,55.9589,55.9589,55.9099,55.9099,18712.8177
2011-01-27 14:55:00,79.9,79.97,79.9,79.93,28447.80962682531,55.9099,55.9589,55.9099,55.9309,28447.8096
2011-01-27 15:00:00,79.93,80.02,79.87,79.95,42401.29799891833,55.9309,55.9939,55.8889,55.9449,42401.298
2011-01-27 15:05:00,79.95,79.96,79.93,79.93,21200.648999459165,55.9449,55.9519,55.9309,55.9309,21200.649
2011-01-27 15:10:00,79.95,79.98,79.94,79.96,35154.13737155219,55.9449,55.9659,55.9379,55.9519,35154.1374
2011-01-27 15:15:00,79.97,79.99,79.93,79.97,35370.470524607896,55.9589,55.9729,55.9309,55.9589,35370.4705
2011-01-27 15:20:00,79.97,80.02,79.87,79.87,34180.638182801515,55.9589,55.9939,55.8889,55.8889,34180.6382
2011-01-27 15:25:00,79.88,79.92,79.84,79.84,39048.13412655489,55.8959,55.9239,55.8679,55.8679,39048.1341
2011-01-27 15:30:00,79.84,79.89,79.78,79.78,44780.9626825311,55.8679,55.9029,55.8259,55.8259,44780.9627
2011-01-27 15:35:00,79.78,79.85,79.78,79.78,43699.29691725257,55.8259,55.8749,55.8259,55.8259,43699.2969
2011-01-27 15:40:00,79.78,79.95,79.77,79.91,57869.1184424013,55.8259,55.9449,55.8189,55.9169,57869.1184
2011-01-27 15:45:00,79.91,79.96,79.81,79.82,61654.94862087615,55.9169,55.9519,55.8469,55.8539,61654.9486
2011-01-27 15:50:00,79.81,79.88,79.76,79.85,54624.12114656571,55.8469,55.8959,55.8119,55.8749,54624.1211
2011-01-27 15:55:00,79.83,79.87,79.78,79.83,103515.41373715522,55.8609,55.8889,55.8259,55.8609,103515.4137
2011-01-28 09:30:00,80.03,80.71,79.82,80.45,15359.65386695511,56.0009,56.4767,55.8539,56.2948,15359.6539
2011-01-28 09:35:00,80.43,80.52,80.21,80.37,29204.97566252028,56.2808,56.3437,56.1268,56.2388,29204.9757
2011-01-28 09:40:00,80.37,80.68,80.36,80.67,28339.64305029745,56.2388,56.4557,56.2318,56.4487,28339.6431
2011-01-28 09:45:00,80.67,80.67,80.46,80.49,24878.312601406164,56.4487,56.4487,56.3018,56.3228,24878.3126
2011-01-28 09:50:00,80.46,80.51,80.39,80.39,9085.992428339645,56.3018,56.3367,56.2528,56.2528,9085.9924
2011-01-28 09:55:00,80.33,80.44,80.27,80.33,9302.32558139535,56.2108,56.2878,56.1688,56.2108,9302.3256
2011-01-28 10:00:00,80.33,80.46,80.32,80.46,42509.46457544619,56.2108,56.3018,56.2038,56.3018,42509.4646
2011-01-28 10:05:00,80.45,80.48,80.36,80.37,62952.94753921039,56.2948,56.3158,56.2318,56.2388,62952.9475
2011-01-28 10:10:00,80.33,80.41,80.23,80.24,34288.80475932937,56.2108,56.2668,56.1408,56.1478,34288.8048
2011-01-28 10:15:00,80.21,80.28,80.18,80.18,7571.660356949702,56.1268,56.1758,56.1058,56.1058,7571.6604
2011-01-28 10:20:00,80.22,80.22,79.9,79.9,72904.27257977285,56.1338,56.1338,55.9099,55.9099,72904.2726
2011-01-28 10:25:00,79.9,79.97,79.83,79.85,27474.31043807464,55.9099,55.9589,55.8609,55.8749,27474.3104
2011-01-28 10:30:00,79.82,79.88,79.78,79.84,19686.316928069227,55.8539,55.8959,55.8259,55.8679,19686.3169
2011-01-28 10:35:00,79.84,79.86,79.78,79.82,27041.64413196322,55.8679,55.8819,55.8259,55.8539,27041.6441
2011-01-28 10:40:00,79.82,79.82,79.69,79.72,40129.79989183342,55.8539,55.8539,55.763,55.7839,40129.7999
2011-01-28 10:45:00,79.72,79.72,79.65,79.67,55813.95348837209,55.7839,55.7839,55.735,55.749,55813.9535
2011-01-28 10:50:00,79.68,79.72,79.66,79.68,29637.64196863169,55.756,55.7839,55.742,55.756,29637.642
2011-01-28 10:55:00,79.68,79.68,79.61,79.66,40346.13304488913,55.756,55.756,55.707,55.742,40346.133
2011-01-28 11:00:00,79.63,79.64,79.53,79.59,29529.47539210384,55.721,55.728,55.651,55.693,29529.4754
2011-01-28 11:05:00,79.6,79.61,79.55,79.61,11898.323418063816,55.7,55.707,55.665,55.707,11898.3234
2011-01-28 11:10:00,79.61,79.63,79.56,79.6,19145.484045429963,55.707,55.721,55.672,55.7,19145.484
2011-01-28 11:15:00,79.6,79.6,79.53,79.56,27366.14386154678,55.7,55.7,55.651,55.672,27366.1439
2011-01-28 11:20:00,79.56,79.61,79.52,79.53,23472.14710654408,55.672,55.707,55.644,55.651,23472.1471
2011-01-28 11:25:00,79.53,79.59,79.51,79.53,63710.11357490535,55.651,55.693,55.637,55.651,63710.1136
2011-01-28 11:30:00,79.52,79.53,79.46,79.47,276149.26987560844,55.644,55.651,55.602,55.609,276149.2699
2011-01-28 11:35:00,79.47,79.54,79.45,79.48,54624.12114656571,55.609,55.658,55.595,55.616,54624.1211
2011-01-28 11:40:00,79.47,79.49,79.45,79.45,25202.812330989724,55.609,55.623,55.595,55.595,25202.8123
2011-01-28 11:45:00,79.44,79.48,79.44,79.45,22606.814494321254,55.588,55.616,55.588,55.595,22606.8145
2011-01-28 11:50:00,79.44,79.46,79.42,79.43,41968.63169280692,55.588,55.602,55.574,55.581,41968.6317
2011-01-28 11:55:00,79.43,79.48,79.37,79.41,73228.77230935641,55.581,55.616,55.539,55.567,73228.7723
2011-01-28 12:00:00,79.41,79.41,79.29,79.33,57111.952406706325,55.567,55.567,55.4831,55.511,57111.9524
2011-01-28 12:05:00,79.33,79.35,79.3,79.32,27149.81070849108,55.511,55.525,55.4901,55.504,27149.8107
2011-01-28 12:10:00,79.31,79.36,79.29,79.29,66955.11087074094,55.4971,55.532,55.4831,55.4831,66955.1109
2011-01-28 12:15:00,79.29,79.35,79.29,79.35,18496.484586262843,55.4831,55.525,55.4831,55.525,18496.4846
2011-01-28 12:20:00,79.36,79.41,79.31,79.31,83180.09734991887,55.532,55.567,55.4971,55.4971,83180.0973
2011-01-28 12:25:00,79.31,79.32,79.29,79.29,17198.48566792861,55.4971,55.504,55.4831,55.4831,17198.4857
2011-01-28 12:30:00,79.29,79.31,79.23,79.23,32341.806381828013,55.4831,55.4971,55.4411,55.4411,32341.8064
2011-01-28 12:35:00,79.24,79.38,79.23,79.38,25851.81179015684,55.4481,55.546,55.4411,55.546,25851.8118
2011-01-28 12:40:00,79.38,79.48,79.37,79.41,16657.652785289345,55.546,55.616,55.539,55.567,16657.6528
2011-01-28 12:45:00,79.41,79.41,79.26,79.29,17306.65224445646,55.567,55.567,55.4621,55.4831,17306.6522
2011-01-28 12:50:00,79.29,79.29,79.24,79.27,21200.648999459165,55.4831,55.4831,55.4481,55.4691,21200.649
2011-01-28 12:55:00,79.27,79.28,79.25,79.27,12871.822606814494,55.4691,55.4761,55.4551,55.4691,12871.8226
2011-01-28 13:00:00,79.26,79.27,79.24,79.25,18388.31800973499,55.4621,55.4691,55.4481,55.4551,18388.318
2011-01-28 13:05:00,79.25,79.26,79.2,79.24,24770.14602487831,55.4551,55.4621,55.4201,55.4481,24770.146
2011-01-28 13:10:00,79.24,79.25,79.22,79.22,20118.98323418064,55.4481,55.4551,55.4341,55.4341,20118.9832
2011-01-28 13:15:00,79.23,79.23,79.19,79.21,17198.48566792861,55.4411,55.4411,55.4131,55.4271,17198.4857
2011-01-28 13:20:00,79.19,79.2,79.14,79.16,16657.652785289345,55.4131,55.4201,55.3781,55.3921,16657.6528
2011-01-28 13:25:00,79.16,79.22,79.16,79.18,18388.31800973499,55.3921,55.4341,55.3921,55.4061,18388.318
2011-01-28 13:30:00,79.16,79.21,79.15,79.15,10275.824770146024,55.3921,55.4271,55.3851,55.3851,10275.8248
2011-01-28 13:35:00,79.14,79.16,79.08,79.14,35045.97079502434,55.3781,55.3921,55.3361,55.3781,35045.9708
2011-01-28 13:40:00,79.14,79.16,79.1,79.11,38723.63439697133,55.3781,55.3921,55.3501,55.3571,38723.6344
2011-01-28 13:45:00,79.13,79.16,79.1,79.12,11249.3239588967,55.3711,55.3921,55.3501,55.3641,11249.324
2011-01-28 13:50:00,79.13,79.17,79.12,79.17,23688.480259599783,55.3711,55.3991,55.3641,55.3991,23688.4803
2011-01-28 13:55:00,79.18,79.4,79.17,79.4,17847.485127095726,55.4061,55.56,55.3991,55.56,17847.4851
2011-01-28 14:00:00,79.39,79.39,79.28,79.28,9410.4921579232,55.553,55.553,55.4761,55.4761,9410.4922
2011-01-28 14:05:00,79.29,79.37,79.26,79.29,32666.306111411574,55.4831,55.539,55.4621,55.4831,32666.3061
2011-01-28 14:10:00,79.29,79.37,79.25,79.28,18820.984315846403,55.4831,55.539,55.4551,55.4761,18820.9843
2011-01-28 14:15:00,79.28,79.29,79.23,79.29,19361.817198485667,55.4761,55.4831,55.4411,55.4831,19361.8172
2011-01-28 14:20:00,79.29,79.3,79.21,79.26,15251.487290427258,55.4831,55.4901,55.4271,55.4621,15251.4873
2011-01-28 14:25:00,79.24,79.26,79.22,79.23,11681.990265008111,55.4481,55.4621,55.4341,55.4411,11681.9903
2011-01-28 14:30:00,79.23,79.33,79.19,79.33,15900.486749594374,55.4411,55.511,55.4131,55.511,15900.4867
2011-01-28 14:35:00,79.34,79.42,79.31,79.31,14061.654948620877,55.518,55.574,55.4971,55.4971,14061.6549
2011-01-28 14:40:00,79.3,79.37,79.29,79.3,12114.656571119524,55.4901,55.539,55.4831,55.4901,12114.6566
2011-01-28 14:45:00,79.3,79.42,79.28,79.39,11249.3239588967,55.4901,55.574,55.4761,55.553,11249.324
2011-01-28 14:50:00,79.38,79.39,79.22,79.25,14710.654407787992,55.546,55.553,55.4341,55.4551,14710.6544
2011-01-28 14:55:00,79.24,79.26,79.18,79.25,15792.320173066522,55.4481,55.4621,55.4061,55.4551,15792.3202
2011-01-28 15:00:00,79.25,79.32,79.24,79.31,17090.319091400757,55.4551,55.504,55.4481,55.4971,17090.3191
2011-01-28 15:05:00,79.31,79.41,79.28,79.29,21633.315305570577,55.4971,55.567,55.4761,55.4831,21633.3153
2011-01-28 15:10:00,79.29,79.36,79.24,79.31,25527.312060573284,55.4831,55.532,55.4481,55.4971,25527.3121
2011-01-28 15:15:00,79.3,79.32,79.21,79.29,30719.30773391022,55.4901,55.504,55.4271,55.4831,30719.3077
2011-01-28 15:20:00,79.28,79.3,79.18,79.26,32666.306111411574,55.4761,55.4901,55.4061,55.4621,32666.3061
2011-01-28 15:25:00,79.25,79.26,79.16,79.19,42401.29799891833,55.4551,55.4621,55.3921,55.4131,42401.298
2011-01-28 15:30:00,79.19,79.29,79.19,79.23,28447.80962682531,55.4131,55.4831,55.4131,55.4411,28447.8096
2011-01-28 15:35:00,79.22,79.32,79.19,79.29,34396.97133585722,55.4341,55.504,55.4131,55.4831,34396.9713
2011-01-28 15:40:00,79.28,79.28,79.17,79.19,62952.94753921039,55.4761,55.4761,55.3991,55.4131,62952.9475
2011-01-28 15:45:00,79.2,79.31,79.18,79.27,72579.77285018929,55.4201,55.4971,55.4061,55.4691,72579.7729
2011-01-28 15:50:00,79.28,79.4,79.18,79.32,70308.27474310438,55.4761,55.56,55.4061,55.504,70308.2747
2011-01-28 15:55:00,79.32,79.38,79.26,79.28,88588.42617631152,55.504,55.546,55.4621,55.4761,88588.4262
2011-01-31 09:30:00,79.82,79.91,79.49,79.82,32990.80584099513,55.8539,55.9169,55.623,55.8539,32990.8058
2011-01-31 09:35:00,79.88,80.24,79.86,80.24,14494.321254732287,55.8959,56.1478,55.8819,56.1478,14494.3213
2011-01-31 09:40:00,80.22,80.57,80.17,80.51,28988.64250946457,56.1338,56.3787,56.0988,56.3367,28988.6425
2011-01-31 09:45:00,80.55,80.55,80.33,80.34,17739.318550567874,56.3647,56.3647,56.2108,56.2178,17739.3186
2011-01-31 09:50:00,80.34,80.44,80.3,80.35,23904.813412655487,56.2178,56.2878,56.1898,56.2248,23904.8134
2011-01-31 09:55:00,80.37,80.49,80.31,80.42,16873.98593834505,56.2388,56.3228,56.1968,56.2738,16873.9859
2011-01-31 10:00:00,80.42,80.46,80.31,80.36,16549.486208761493,56.2738,56.3018,56.1968,56.2318,16549.4862
2011-01-31 10:05:00,80.37,80.49,80.32,80.41,36992.969172525685,56.2388,56.3228,56.2038,56.2668,36992.9692
2011-01-31 10:10:00,80.43,80.49,80.41,80.46,26176.3115197404,56.2808,56.3228,56.2668,56.3018,26176.3115
2011-01-31 10:15:00,80.45,80.48,80.39,80.42,59275.28393726338,56.2948,56.3158,56.2528,56.2738,59275.2839
2011-01-31 10:20:00,80.42,80.55,80.39,80.48,27041.64413196322,56.2738,56.3647,56.2528,56.3158,27041.6441
2011-01-31 10:25:00,80.47,80.54,80.41,80.52,19469.98377501352,56.3088,56.3577,56.2668,56.3437,19469.9838
2011-01-31 10:30:00,80.52,80.53,80.38,80.41,20659.8161168199,56.3437,56.3507,56.2458,56.2668,20659.8161
2011-01-31 10:35:00,80.4,80.46,80.4,80.45,13845.32179556517,56.2598,56.3018,56.2598,56.2948,13845.3218
2011-01-31 10:40:00,80.44,80.51,80.44,80.49,61330.44889129259,56.2878,56.3367,56.2878,56.3228,61330.4489
2011-01-31 10:45:00,80.48,80.51,80.46,80.5,9085.992428339645,56.3158,56.3367,56.3018,56.3298,9085.9924
2011-01-31 10:50:00,80.5,80.53,80.47,80.47,12330.98972417523,56.3298,56.3507,56.3088,56.3088,12330.9897
2011-01-31 10:55:00,80.52,80.56,80.51,80.55,14386.154678204435,56.3437,56.3717,56.3367,56.3647,14386.1547
2011-01-31 11:00:00,80.56,80.61,80.55,80.6,15359.65386695511,56.3717,56.4067,56.3647,56.3997,15359.6539
2011-01-31 11:05:00,80.59,80.59,80.47,80.47,7896.160086533261,56.3927,56.3927,56.3088,56.3088,7896.1601
2011-01-31 11:10:00,80.5,80.52,80.38,80.38,16116.81990265008,56.3298,56.3437,56.2458,56.2458,16116.8199
2011-01-31 11:15:00,80.39,80.39,80.28,80.3,5191.995673336939,56.2528,56.2528,56.1758,56.1898,5191.9957
2011-01-31 11:20:00,80.3,80.32,80.28,80.29,3461.3304488912927,56.1898,56.2038,56.1758,56.1828,3461.3304
2011-01-31 11:25:00,80.27,80.4,80.27,80.4,6057.328285559762,56.1688,56.2598,56.1688,56.2598,6057.3283
2011-01-31 11:30:00,80.39,80.41,80.25,80.27,6273.661438615468,56.2528,56.2668,56.1548,56.1688,6273.6614
2011-01-31 11:35:00,80.25,80.27,80.23,80.26,5516.495402920497,56.1548,56.1688,56.1408,56.1618,5516.4954
2011-01-31 11:40:00,80.27,80.39,80.27,80.39,8220.65981611682,56.1688,56.2528,56.1688,56.2528,8220.6598
2011-01-31 11:45:00,80.39,80.43,80.33,80.43,6598.161168199026,56.2528,56.2808,56.2108,56.2808,6598.1612
2011-01-31 11:50:00,80.43,80.47,80.4,80.41,15251.487290427258,56.2808,56.3088,56.2598,56.2668,15251.4873
2011-01-31 11:55:00,80.39,80.52,80.39,80.51,19361.817198485667,56.2528,56.3437,56.2528,56.3367,19361.8172
2011-01-31 12:00:00,80.51,80.72,80.5,80.71,17955.65170362358,56.3367,56.4837,56.3298,56.4767,17955.6517
2011-01-31 12:05:00,80.73,80.75,80.68,80.7,30286.641427798808,56.4907,56.5047,56.4557,56.4697,30286.6414
2011-01-31 12:10:00,80.69,80.7,80.56,80.56,10383.991346673878,56.4627,56.4697,56.3717,56.3717,10383.9913
2011-01-31 12:15:00,80.58,80.59,80.54,80.58,20767.98269334776,56.3857,56.3927,56.3577,56.3857,20767.9827
2011-01-31 12:20:00,80.58,80.58,80.51,80.51,17631.15197404002,56.3857,56.3857,56.3367,56.3367,17631.152
2011-01-31 12:25:00,80.51,80.51,80.45,80.51,16008.653326122228,56.3367,56.3367,56.2948,56.3367,16008.6533
2011-01-31 12:30:00,80.51,80.51,80.44,80.45,13953.488372093025,56.3367,56.3367,56.2878,56.2948,13953.4884
2011-01-31 12:35:00,80.46,80.51,80.45,80.5,81990.26500811249,56.3018,56.3367,56.2948,56.3298,81990.265
2011-01-31 12:40:00,80.5,80.53,80.47,80.53,25743.645213628988,56.3298,56.3507,56.3088,56.3507,25743.6452
2011-01-31 12:45:00,80.56,80.58,80.54,80.58,13304.488912925906,56.3717,56.3857,56.3577,56.3857,13304.4889
2011-01-31 12:50:00,80.58,80.59,80.53,80.54,12006.489994591671,56.3857,56.3927,56.3507,56.3577,12006.49
2011-01-31 12:55:00,80.55,80.59,80.52,80.56,10059.491617090318,56.3647,56.3927,56.3437,56.3717,10059.4916
2011-01-31 13:00:00,80.54,80.59,80.52,80.55,15684.153596538668,56.3577,56.3927,56.3437,56.3647,15684.1536
2011-01-31 13:05:00,80.55,80.56,80.52,80.54,7355.327203893997,56.3647,56.3717,56.3437,56.3577,7355.3272
2011-01-31 13:10:00,80.54,80.54,80.51,80.51,5949.161709031909,56.3577,56.3577,56.3367,56.3367,5949.1617
2011-01-31 13:15:00,80.51,80.57,80.5,80.51,40346.13304488913,56.3367,56.3787,56.3298,56.3367,40346.133
2011-01-31 13:20:00,80.51,80.51,80.45,80.47,18820.984315846403,56.3367,56.3367,56.2948,56.3088,18820.9843
2011-01-31 13:25:00,80.49,80.54,80.49,80.5,5624.66197944835,56.3228,56.3577,56.3228,56.3298,5624.662
2011-01-31 13:30:00,80.53,80.57,80.51,80.56,6922.660897782585,56.3507,56.3787,56.3367,56.3717,6922.6609
2011-01-31 13:35:00,80.57,80.57,80.47,80.47,8004.326663061114,56.3787,56.3787,56.3088,56.3088,8004.3267
2011-01-31 13:40:00,80.49,80.62,80.47,80.62,6922.660897782585,56.3228,56.4137,56.3088,56.4137,6922.6609
2011-01-31 13:45:00,80.59,80.62,80.55,80.62,12871.822606814494,56.3927,56.4137,56.3647,56.4137,12871.8226
2011-01-31 13:50:00,80.61,80.66,80.59,80.62,18280.15143320714,56.4067,56.4417,56.3927,56.4137,18280.1514
2011-01-31 13:55:00,80.63,80.63,80.6,80.62,11790.156841535963,56.4207,56.4207,56.3997,56.4137,11790.1568
2011-01-31 14:00:00,80.62,80.63,80.57,80.63,16441.31963223364,56.4137,56.4207,56.3787,56.4207,16441.3196
2011-01-31 14:05:00,80.63,80.64,80.61,80.61,17414.818820984314,56.4207,56.4277,56.4067,56.4067,17414.8188
2011-01-31 14:10:00,80.61,80.61,80.51,80.52,19686.316928069227,56.4067,56.4067,56.3367,56.3437,19686.3169
2011-01-31 14:15:00,80.52,80.53,80.42,80.43,19469.98377501352,56.3437,56.3507,56.2738,56.2808,19469.9838
2011-01-31 14:20:00,80.43,80.48,80.43,80.46,26825.31097890752,56.2808,56.3158,56.2808,56.3018,26825.311
2011-01-31 14:25:00,80.45,80.48,80.39,80.39,76798.26933477556,56.2948,56.3158,56.2528,56.2528,76798.2693
2011-01-31 14:30:00,80.39,80.45,80.38,80.45,33639.80530016225,56.2528,56.2948,56.2458,56.2948,33639.8053
2011-01-31 14:35:00,80.45,80.45,80.36,80.43,11898.323418063816,56.2948,56.2948,56.2318,56.2808,11898.3234
2011-01-31 14:40:00,80.44,80.47,80.38,80.39,7247.160627366144,56.2878,56.3088,56.2458,56.2528,7247.1606
2011-01-31 14:45:00,80.39,80.39,80.27,80.28,15359.65386695511,56.2528,56.2528,56.1688,56.1758,15359.6539
2011-01-31 14:50:00,80.28,80.39,80.27,80.36,18388.31800973499,56.1758,56.2528,56.1688,56.2318,18388.318
2011-01-31 14:55:00,80.39,80.4,80.33,80.36,10059.491617090318,56.2528,56.2598,56.2108,56.2318,10059.4916
2011-01-31 15:00:00,80.32,80.43,80.32,80.42,16441.31963223364,56.2038,56.2808,56.2038,56.2738,16441.3196
2011-01-31 15:05:00,80.43,80.48,80.43,80.48,23472.14710654408,56.2808,56.3158,56.2808,56.3158,23472.1471
2011-01-31 15:10:00,80.48,80.53,80.47,80.48,21092.48242293132,56.3158,56.3507,56.3088,56.3158,21092.4824
2011-01-31 15:15:00,80.48,80.53,80.47,80.53,25743.645213628988,56.3158,56.3507,56.3088,56.3507,25743.6452
2011-01-31 15:20:00,80.54,80.62,80.52,80.62,43482.96376419686,56.3577,56.4137,56.3437,56.4137,43482.9638
2011-01-31 15:25:00,80.62,80.63,80.58,80.6,40021.63331530557,56.4137,56.4207,56.3857,56.3997,40021.6333
2011-01-31 15:30:00,80.6,80.61,80.55,80.58,57869.1184424013,56.3997,56.4067,56.3647,56.3857,57869.1184
2011-01-31 15:35:00,80.58,80.58,80.52,80.52,42509.46457544619,56.3857,56.3857,56.3437,56.3437,42509.4646
2011-01-31 15:40:00,80.53,80.63,80.51,80.53,42617.63115197404,56.3507,56.4207,56.3367,56.3507,42617.6312
2011-01-31 15:45:00,80.54,80.7,80.53,80.63,56030.2866414278,56.3577,56.4697,56.3507,56.4207,56030.2866
2011-01-31 15:50:00,80.63,80.7,80.58,80.7,35154.13737155219,56.4207,56.4697,56.3857,56.4697,35154.1374
2011-01-31 15:55:00,80.69,80.73,80.62,80.65,71065.44077879936,56.4627,56.4907,56.4137,56.4347,71065.4408
2011-02-01 09:30:00,81.76,81.76,81.24,81.36,29421.308815575987,57.2114,57.2114,56.8476,56.9315,29421.3088
2011-02-01 09:35:00,81.36,81.45,81.3,81.35,15251.487290427258,56.9315,56.9945,56.8895,56.9245,15251.4873
2011-02-01 09:40:00,81.35,81.47,81.34,81.39,15900.486749594374,56.9245,57.0085,56.9175,56.9525,15900.4867
2011-02-01 09:45:00,81.41,81.43,81.31,81.37,6057.328285559762,56.9665,56.9805,56.8965,56.9385,6057.3283
2011-02-01 09:50:00,81.38,81.56,81.38,81.51,7571.660356949702,56.9455,57.0715,56.9455,57.0365,7571.6604
2011-02-01 09:55:00,81.52,81.62,81.47,81.62,15251.487290427258,57.0435,57.1135,57.0085,57.1135,15251.4873
2011-02-01 10:00:00,81.65,81.75,81.61,81.64,19902.65008112493,57.1345,57.2044,57.1065,57.1275,19902.6501
2011-02-01 10:05:00,81.61,81.64,81.46,81.5,12222.823147647376,57.1065,57.1275,57.0015,57.0295,12222.8231
2011-02-01 10:10:00,81.51,81.52,81.45,81.52,12979.989183342346,57.0365,57.0435,56.9945,57.0435,12979.9892
2011-02-01 10:15:00,81.52,81.72,81.49,81.62,16008.653326122228,57.0435,57.1834,57.0225,57.1135,16008.6533
2011-02-01 10:20:00,81.71,81.94,81.68,81.86,17198.48566792861,57.1764,57.3374,57.1555,57.2814,17198.4857
2011-02-01 10:25:00,81.87,81.89,81.8,81.87,13196.322336398052,57.2884,57.3024,57.2394,57.2884,13196.3223
2011-02-01 10:30:00,81.87,81.97,81.84,81.86,15035.154137371552,57.2884,57.3584,57.2674,57.2814,15035.1541
2011-02-01 10:35:00,81.86,81.92,81.8,81.85,22931.31422390481,57.2814,57.3234,57.2394,57.2744,22931.3142
2011-02-01 10:40:00,81.83,81.9,81.76,81.85,36235.80313683072,57.2604,57.3094,57.2114,57.2744,36235.8031
2011-02-01 10:45:00,81.86,81.86,81.62,81.62,8977.82585181179,57.2814,57.2814,57.1135,57.1135,8977.8259
2011-02-01 10:50:00,81.6,81.94,81.6,81.79,23904.813412655487,57.0995,57.3374,57.0995,57.2324,23904.8134
2011-02-01 10:55:00,81.76,81.82,81.66,81.79,10924.824229313142,57.2114,57.2534,57.1415,57.2324,10924.8242
2011-02-01 11:00:00,81.8,81.86,81.77,81.86,14926.9875608437,57.2394,57.2814,57.2184,57.2814,14926.9876
2011-02-01 11:05:00,81.86,81.89,81.79,81.81,7138.994050838291,57.2814,57.3024,57.2324,57.2464,7138.9941
2011-02-01 11:10:00,81.79,81.86,81.77,81.77,7679.826933477555,57.2324,57.2814,57.2184,57.2184,7679.8269
2011-02-01 11:15:00,81.78,81.78,81.68,81.68,5840.995132504056,57.2254,57.2254,57.1555,57.1555,5840.9951
2011-02-01 11:20:00,81.68,81.72,81.65,81.7,7896.160086533261,57.1555,57.1834,57.1345,57.1694,7896.1601
2011-02-01 11:25:00,81.68,81.85,81.68,81.79,16224.986479177933,57.1555,57.2744,57.1555,57.2324,16224.9865
2011-02-01 11:30:00,81.79,81.96,81.79,81.81,11681.990265008111,57.2324,57.3514,57.2324,57.2464,11681.9903
2011-02-01 11:35:00,81.79,82.02,81.79,82.01,6598.161168199026,57.2324,57.3934,57.2324,57.3864,6598.1612
2011-02-01 11:40:00,82.02,82.02,81.93,81.99,8869.659275283937,57.3934,57.3934,57.3304,57.3724,8869.6593
2011-02-01 11:45:00,81.99,82.08,81.98,82.0,8761.492698756085,57.3724,57.4354,57.3654,57.3794,8761.4927
2011-02-01 11:50:00,81.99,82.1,81.98,82.06,6273.661438615468,57.3724,57.4493,57.3654,57.4214,6273.6614
2011-02-01 11:55:00,82.03,82.17,82.0,82.03,14710.654407787992,57.4004,57.4983,57.3794,57.4004,14710.6544
2011-02-01 12:00:00,82.04,82.04,81.93,81.98,5191.995673336939,57.4074,57.4074,57.3304,57.3654,5191.9957
2011-02-01 12:05:00,82.03,82.12,82.0,82.12,4867.49594375338,57.4004,57.4633,57.3794,57.4633,4867.4959
2011-02-01 12:10:00,82.12,82.13,82.01,82.1,8869.659275283937,57.4633,57.4703,57.3864,57.4493,8869.6593
2011-02-01 12:15:00,82.08,82.14,82.06,82.11,3569.4970254191453,57.4354,57.4773,57.4214,57.4563,3569.497
2011-02-01 12:20:00,82.1,82.17,82.1,82.14,5732.828555976204,57.4493,57.4983,57.4493,57.4773,5732.8286
2011-02-01 12:25:00,82.12,82.17,82.12,82.12,5083.829096809086,57.4633,57.4983,57.4633,57.4633,5083.8291
2011-02-01 12:30:00,82.15,82.15,82.0,82.02,5949.161709031909,57.4843,57.4843,57.3794,57.3934,5949.1617
2011-02-01 12:35:00,82.02,82.15,82.01,82.15,5516.495402920497,57.3934,57.4843,57.3864,57.4843,5516.4954
2011-02-01 12:40:00,82.13,82.23,82.09,82.2,6165.494862087615,57.4703,57.5403,57.4424,57.5193,6165.4949
2011-02-01 12:45:00,82.19,82.23,82.16,82.2,23688.480259599783,57.5123,57.5403,57.4913,57.5193,23688.4803
2011-02-01 12:50:00,82.22,82.28,82.22,82.26,12547.322877230936,57.5333,57.5753,57.5333,57.5613,12547.3229
2011-02-01 12:55:00,82.25,82.33,82.23,82.33,13628.988642509465,57.5543,57.6103,57.5403,57.6103,13628.9886
2011-02-01 13:00:00,82.33,82.41,82.28,82.31,14494.321254732287,57.6103,57.6663,57.5753,57.5963,14494.3213
2011-02-01 13:05:00,82.32,82.33,82.28,82.31,2595.997836668469,57.6033,57.6103,57.5753,57.5963,2595.9978
2011-02-01 13:10:00,82.31,82.35,82.3,82.34,10383.991346673878,57.5963,57.6243,57.5893,57.6173,10383.9913
2011-02-01 13:15:00,82.34,82.39,82.34,82.39,5300.162249864791,57.6173,57.6523,57.6173,57.6523,5300.1622
2011-02-01 13:20:00,82.38,82.43,82.32,82.41,8112.493239588966,57.6453,57.6803,57.6033,57.6663,8112.4932
2011-02-01 13:25:00,82.42,82.47,82.42,82.44,12871.822606814494,57.6733,57.7083,57.6733,57.6873,12871.8226
2011-02-01 13:30:00,82.44,82.45,82.35,82.35,6489.994591671173,57.6873,57.6943,57.6243,57.6243,6489.9946
2011-02-01 13:35:00,82.36,82.36,82.28,82.3,8869.659275283937,57.6313,57.6313,57.5753,57.5893,8869.6593
2011-02-01 13:40:00,82.32,82.37,82.29,82.35,5300.162249864791,57.6033,57.6383,57.5823,57.6243,5300.1622
2011-02-01 13:45:00,82.35,82.41,82.33,82.4,6814.494321254732,57.6243,57.6663,57.6103,57.6593,6814.4943
2011-02-01 13:50:00,82.39,82.44,82.37,82.41,8436.992969172525,57.6523,57.6873,57.6383,57.6663,8436.993
2011-02-01 13:55:00,82.4,82.4,82.3,82.3,3893.996755002704,57.6593,57.6593,57.5893,57.5893,3893.9968
2011-02-01 14:00:00,82.29,82.35,82.29,82.33,8545.159545700379,57.5823,57.6243,57.5823,57.6103,8545.1595
2011-02-01 14:05:00,82.34,82.34,82.25,82.29,20227.14981070849,57.6173,57.6173,57.5543,57.5823,20227.1498
2011-02-01 14:10:00,82.29,82.29,82.23,82.29,12979.989183342346,57.5823,57.5823,57.5403,57.5823,12979.9892
2011-02-01 14:15:00,82.29,82.31,82.22,82.23,9626.825310978908,57.5823,57.5963,57.5333,57.5403,9626.8253
2011-02-01 14:20:00,82.23,82.28,82.21,82.21,6706.327744726879,57.5403,57.5753,57.5263,57.5263,6706.3277
2011-02-01 14:25:00,82.21,82.21,82.15,82.15,9626.825310978908,57.5263,57.5263,57.4843,57.4843,9626.8253
2011-02-01 14:30:00,82.15,82.23,82.15,82.21,8328.826392644673,57.4843,57.5403,57.4843,57.5263,8328.8264
2011-02-01 14:35:00,82.21,82.27,82.21,82.25,10600.324499729582,57.5263,57.5683,57.5263,57.5543,10600.3245
2011-02-01 14:40:00,82.24,82.36,82.24,82.36,9734.99188750676,57.5473,57.6313,57.5473,57.6313,9734.9919
2011-02-01 14:45:00,82.4,82.41,82.2,82.21,14061.654948620877,57.6593,57.6663,57.5193,57.5263,14061.6549
2011-02-01 14:50:00,82.22,82.3,82.22,82.25,20984.31584640346,57.5333,57.5893,57.5333,57.5543,20984.3158
2011-02-01 14:55:00,82.24,82.4,82.24,82.39,11249.3239588967,57.5473,57.6593,57.5473,57.6523,11249.324
2011-02-01 15:00:00,82.4,82.43,82.35,82.4,18171.98485667929,57.6593,57.6803,57.6243,57.6593,18171.9849
2011-02-01 15:05:00,82.4,82.43,82.35,82.42,20227.14981070849,57.6593,57.6803,57.6243,57.6733,20227.1498
2011-02-01 15:10:00,82.43,82.5,82.4,82.5,26284.478096268253,57.6803,57.7292,57.6593,57.7292,26284.4781
2011-02-01 15:15:00,82.5,82.56,82.47,82.54,22606.814494321254,57.7292,57.7712,57.7083,57.7572,22606.8145
2011-02-01 15:20:00,82.54,82.56,82.51,82.53,20010.816657652784,57.7572,57.7712,57.7362,57.7502,20010.8167
2011-02-01 15:25:00,82.52,82.56,82.52,82.56,20227.14981070849,57.7432,57.7712,57.7432,57.7712,20227.1498
2011-02-01 15:30:00,82.55,82.59,82.49,82.59,31368.307193077337,57.7642,57.7922,57.7223,57.7922,31368.3072
2011-02-01 15:35:00,82.59,82.69,82.59,82.68,33747.9718766901,57.7922,57.8622,57.7922,57.8552,33747.9719
2011-02-01 15:40:00,82.67,82.8,82.67,82.79,37858.30178474851,57.8482,57.9392,57.8482,57.9322,37858.3018
2011-02-01 15:45:00,82.8,82.92,82.76,82.87,42076.79826933477,57.9392,58.0231,57.9112,57.9882,42076.7983
2011-02-01 15:50:00,82.88,82.93,82.84,82.89,45538.128718226064,57.9952,58.0301,57.9672,58.0021,45538.1287
2011-02-01 15:55:00,82.89,82.89,82.79,82.87,74094.10492157923,58.0021,58.0021,57.9322,57.9882,74094.1049
2011-02-02 09:30:00,82.13,82.96,82.13,82.29,19578.15035154137,57.4703,58.0511,57.4703,57.5823,19578.1504
2011-02-02 09:35:00,82.34,82.35,82.1,82.17,13196.322336398052,57.6173,57.6243,57.4493,57.4983,13196.3223
2011-02-02 09:40:00,82.12,82.22,81.94,82.19,5300.162249864791,57.4633,57.5333,57.3374,57.5123,5300.1622
2011-02-02 09:45:00,82.23,82.34,82.21,82.26,12979.989183342346,57.5403,57.6173,57.5263,57.5613,12979.9892
2011-02-02 09:50:00,82.24,82.34,82.24,82.29,9410.4921579232,57.5473,57.6173,57.5473,57.5823,9410.4922
2011-02-02 09:55:00,82.29,82.3,82.19,82.26,9734.99188750676,57.5823,57.5893,57.5123,57.5613,9734.9919
2011-02-02 10:00:00,82.26,82.27,81.96,82.03,12979.989183342346,57.5613,57.5683,57.3514,57.4004,12979.9892
2011-02-02 10:05:00,82.01,82.04,81.87,81.9,30070.308274743104,57.3864,57.4074,57.2884,57.3094,30070.3083
2011-02-02 10:10:00,81.89,82.04,81.88,82.03,29962.14169821525,57.3024,57.4074,57.2954,57.4004,29962.1417
2011-02-02 10:15:00,82.02,82.16,81.98,82.13,24012.979989183343,57.3934,57.4913,57.3654,57.4703,24012.98
2011-02-02 10:20:00,82.11,82.25,82.09,82.12,22498.6479177934,57.4563,57.5543,57.4424,57.4633,22498.6479
2011-02-02 10:25:00,82.1,82.27,82.1,82.24,9302.32558139535,57.4493,57.5683,57.4493,57.5473,9302.3256
2011-02-02 10:30:00,82.23,82.33,82.18,82.3,6922.660897782585,57.5403,57.6103,57.5053,57.5893,6922.6609
2011-02-02 10:35:00,82.34,82.37,82.24,82.28,4759.329367225527,57.6173,57.6383,57.5473,57.5753,4759.3294
2011-02-02 10:40:00,82.25,82.27,82.2,82.24,5732.828555976204,57.5543,57.5683,57.5193,57.5473,5732.8286
2011-02-02 10:45:00,82.22,82.23,82.06,82.14,4542.9962141698215,57.5333,57.5403,57.4214,57.4773,4542.9962
2011-02-02 10:50:00,82.11,82.15,82.09,82.1,5516.495402920497,57.4563,57.4843,57.4424,57.4493,5516.4954
2011-02-02 10:55:00,82.11,82.14,82.09,82.1,6381.828015143321,57.4563,57.4773,57.4424,57.4493,6381.828
2011-02-02 11:00:00,82.1,82.22,82.08,82.1,15792.320173066522,57.4493,57.5333,57.4354,57.4493,15792.3202
2011-02-02 11:05:00,82.1,82.13,82.05,82.08,4002.163331530557,57.4493,57.4703,57.4144,57.4354,4002.1633
2011-02-02 11:10:00,82.06,82.15,82.05,82.15,2704.164413196322,57.4214,57.4843,57.4144,57.4843,2704.1644
2011-02-02 11:15:00,82.15,82.22,82.14,82.2,3677.6636019469984,57.4843,57.5333,57.4773,57.5193,3677.6636
2011-02-02 11:20:00,82.19,82.2,82.14,82.2,3244.9972958355866,57.5123,57.5193,57.4773,57.5193,3244.9973
2011-02-02 11:25:00,82.23,82.32,82.18,82.32,4867.49594375338,57.5403,57.6033,57.5053,57.6033,4867.4959
2011-02-02 11:30:00,82.3,82.3,82.22,82.28,10816.657652785289,57.5893,57.5893,57.5333,57.5753,10816.6577
2011-02-02 11:35:00,82.3,82.35,82.29,82.31,5732.828555976204,57.5893,57.6243,57.5823,57.5963,5732.8286
2011-02-02 11:40:00,82.32,82.32,82.19,82.19,9194.159004867495,57.6033,57.6033,57.5123,57.5123,9194.159
2011-02-02 11:45:00,82.24,82.27,82.23,82.26,1838.8318009734992,57.5473,57.5683,57.5403,57.5613,1838.8318
2011-02-02 11:50:00,82.25,82.26,82.17,82.21,6273.661438615468,57.5543,57.5613,57.4983,57.5263,6273.6614
2011-02-02 11:55:00,82.2,82.2,82.16,82.2,1946.998377501352,57.5193,57.5193,57.4913,57.5193,1946.9984
2011-02-02 12:00:00,82.2,82.26,82.16,82.16,6814.494321254732,57.5193,57.5613,57.4913,57.4913,6814.4943
2011-02-02 12:05:00,82.16,82.19,82.14,82.16,10059.491617090318,57.4913,57.5123,57.4773,57.4913,10059.4916
2011-02-02 12:10:00,82.19,82.21,82.14,82.19,8545.159545700379,57.5123,57.5263,57.4773,57.5123,8545.1595
2011-02-02 12:15:00,82.19,82.24,82.17,82.23,7030.8274743104375,57.5123,57.5473,57.4983,57.5403,7030.8275
2011-02-02 12:20:00,82.21,82.21,82.1,82.16,10600.324499729582,57.5263,57.5263,57.4493,57.4913,10600.3245
2011-02-02 12:25:00,82.16,82.23,82.16,82.23,4326.663061114115,57.4913,57.5403,57.4913,57.5403,4326.6631
2011-02-02 12:30:00,82.23,82.25,82.19,82.23,9734.99188750676,57.5403,57.5543,57.5123,57.5403,9734.9919
2011-02-02 12:35:00,82.23,82.23,82.18,82.19,3136.830719307734,57.5403,57.5403,57.5053,57.5123,3136.8307
2011-02-02 12:40:00,82.23,82.23,82.19,82.21,5732.828555976204,57.5403,57.5403,57.5123,57.5263,5732.8286
2011-02-02 12:45:00,82.21,82.24,82.2,82.23,3353.16387236344,57.5263,57.5473,57.5193,57.5403,3353.1639
2011-02-02 12:50:00,82.23,82.24,82.16,82.16,3136.830719307734,57.5403,57.5473,57.4913,57.4913,3136.8307
2011-02-02 12:55:00,82.16,82.2,82.16,82.19,6273.661438615468,57.4913,57.5193,57.4913,57.5123,6273.6614
2011-02-02 13:00:00,82.18,82.23,82.17,82.2,18063.81828015144,57.5053,57.5403,57.4983,57.5193,18063.8183
2011-02-02 13:05:00,82.2,82.21,82.16,82.2,5949.161709031909,57.5193,57.5263,57.4913,57.5193,5949.1617
2011-02-02 13:10:00,82.2,82.28,82.2,82.28,4434.8296376419685,57.5193,57.5753,57.5193,57.5753,4434.8296
2011-02-02 13:15:00,82.28,82.36,82.28,82.36,28339.64305029745,57.5753,57.6313,57.5753,57.6313,28339.6431
2011-02-02 13:20:00,82.37,82.55,82.35,82.54,17198.48566792861,57.6383,57.7642,57.6243,57.7572,17198.4857
2011-02-02 13:25:00,82.54,82.57,82.54,82.56,10383.991346673878,57.7572,57.7782,57.7572,57.7712,10383.9913
2011-02-02 13:30:00,82.55,82.59,82.54,82.57,5949.161709031909,57.7642,57.7922,57.7572,57.7782,5949.1617
2011-02-02 13:35:00,82.56,82.65,82.55,82.56,6922.660897782585,57.7712,57.8342,57.7642,57.7712,6922.6609
2011-02-02 13:40:00,82.5,82.55,82.48,82.54,4218.496484586262,57.7292,57.7642,57.7153,57.7572,4218.4965
2011-02-02 13:45:00,82.55,82.59,82.51,82.59,6598.161168199026,57.7642,57.7922,57.7362,57.7922,6598.1612
2011-02-02 13:50:00,82.59,82.59,82.51,82.53,4759.329367225527,57.7922,57.7922,57.7362,57.7502,4759.3294
2011-02-02 13:55:00,82.53,82.53,82.43,82.49,9302.32558139535,57.7502,57.7502,57.6803,57.7223,9302.3256
2011-02-02 14:00:00,82.47,82.47,82.42,82.45,3569.4970254191453,57.7083,57.7083,57.6733,57.6943,3569.497
2011-02-02 14:05:00,82.46,82.46,82.4,82.42,2595.997836668469,57.7013,57.7013,57.6593,57.6733,2595.9978
2011-02-02 14:10:00,82.4,82.41,82.35,82.36,2595.997836668469,57.6593,57.6663,57.6243,57.6313,2595.9978
2011-02-02 14:15:00,82.35,82.4,82.34,82.38,6598.161168199026,57.6243,57.6593,57.6173,57.6453,6598.1612
2011-02-02 14:20:00,82.38,82.38,82.33,82.35,7896.160086533261,57.6453,57.6453,57.6103,57.6243,7896.1601
2011-02-02 14:25:00,82.35,82.36,82.3,82.31,5083.829096809086,57.6243,57.6313,57.5893,57.5963,5083.8291
2011-02-02 14:30:00,82.31,82.32,82.26,82.27,9734.99188750676,57.5963,57.6033,57.5613,57.5683,9734.9919
2011-02-02 14:35:00,82.26,82.34,82.26,82.32,4434.8296376419685,57.5613,57.6173,57.5613,57.6033,4434.8296
2011-02-02 14:40:00,82.31,82.33,82.28,82.32,4651.162790697675,57.5963,57.6103,57.5753,57.6033,4651.1628
2011-02-02 14:45:00,82.33,82.36,82.33,82.36,4434.8296376419685,57.6103,57.6313,57.6103,57.6313,4434.8296
2011-02-02 14:50:00,82.37,82.43,82.37,82.41,4110.32990805841,57.6383,57.6803,57.6383,57.6663,4110.3299
2011-02-02 14:55:00,82.42,82.42,82.38,82.38,3028.664142779881,57.6733,57.6733,57.6453,57.6453,3028.6641
2011-02-02 15:00:00,82.37,82.41,82.34,82.35,15359.65386695511,57.6383,57.6663,57.6173,57.6243,15359.6539
2011-02-02 15:05:00,82.35,82.52,82.35,82.43,16765.819361817197,57.6243,57.7432,57.6243,57.6803,16765.8194
2011-02-02 15:10:00,82.41,82.44,82.36,82.41,4867.49594375338,57.6663,57.6873,57.6313,57.6663,4867.4959
2011-02-02 15:15:00,82.41,82.41,82.32,82.32,7571.660356949702,57.6663,57.6663,57.6033,57.6033,7571.6604
2011-02-02 15:20:00,82.31,82.32,82.29,82.29,3677.6636019469984,57.5963,57.6033,57.5823,57.5823,3677.6636
2011-02-02 15:25:00,82.3,82.3,82.21,82.22,5300.162249864791,57.5893,57.5893,57.5263,57.5333,5300.1622
2011-02-02 15:30:00,82.21,82.26,82.18,82.25,10816.657652785289,57.5263,57.5613,57.5053,57.5543,10816.6577
2011-02-02 15:35:00,82.25,82.26,82.2,82.26,11465.657111952409,57.5543,57.5613,57.5193,57.5613,11465.6571
2011-02-02 15:40:00,82.24,82.28,82.22,82.23,11141.157382368849,57.5473,57.5753,57.5333,57.5403,11141.1574
2011-02-02 15:45:00,82.25,82.33,82.25,82.26,28664.14277988101,57.5543,57.6103,57.5543,57.5613,28664.1428
2011-02-02 15:50:00,82.26,82.27,82.2,82.2,17414.818820984314,57.5613,57.5683,57.5193,57.5193,17414.8188
2011-02-02 15:55:00,82.22,82.32,82.2,82.3,32341.806381828013,57.5333,57.6033,57.5193,57.5893,32341.8064
2011-02-03 09:30:00,82.32,82.61,82.29,82.53,28015.14332071389,57.6033,57.8062,57.5823,57.7502,28015.1433
2011-02-03 09:35:00,82.53,82.74,82.53,82.69,42184.96484586263,57.7502,57.8972,57.7502,57.8622,42184.9648
2011-02-03 09:40:00,82.68,82.75,82.61,82.74,23472.14710654408,57.8552,57.9042,57.8062,57.8972,23472.1471
2011-02-03 09:45:00,82.75,82.75,82.43,82.46,23255.81395348837,57.9042,57.9042,57.6803,57.7013,23255.814
2011-02-03 09:50:00,82.47,82.47,82.15,82.15,14710.654407787992,57.7083,57.7083,57.4843,57.4843,14710.6544
2011-02-03 09:55:00,82.16,82.24,82.06,82.23,11249.3239588967,57.4913,57.5473,57.4214,57.5403,11249.324
2011-02-03 10:00:00,82.24,82.27,82.14,82.14,8436.992969172525,57.5473,57.5683,57.4773,57.4773,8436.993
2011-02-03 10:05:00,82.1,82.1,81.83,81.86,7679.826933477555,57.4493,57.4493,57.2604,57.2814,7679.8269
2011-02-03 10:10:00,81.84,81.84,81.51,81.63,14710.654407787992,57.2674,57.2674,57.0365,57.1205,14710.6544
2011-02-03 10:15:00,81.62,81.69,81.56,81.65,9518.658734451054,57.1135,57.1625,57.0715,57.1345,9518.6587
2011-02-03 10:20:00,81.65,81.65,81.43,81.56,15467.820443482964,57.1345,57.1345,56.9805,57.0715,15467.8204
2011-02-03 10:25:00,81.56,81.59,81.5,81.58,18063.81828015144,57.0715,57.0925,57.0295,57.0855,18063.8183
2011-02-03 10:30:00,81.58,81.73,81.52,81.73,15900.486749594374,57.0855,57.1904,57.0435,57.1904,15900.4867
2011-02-03 10:35:00,81.76,81.76,81.66,81.67,16549.486208761493,57.2114,57.2114,57.1415,57.1485,16549.4862
2011-02-03 10:40:00,81.69,81.76,81.65,81.76,9410.4921579232,57.1625,57.2114,57.1345,57.2114,9410.4922
2011-02-03 10:45:00,81.81,81.82,81.74,81.75,2704.164413196322,57.2464,57.2534,57.1974,57.2044,2704.1644
2011-02-03 10:50:00,81.74,81.83,81.7,81.75,10059.491617090318,57.1974,57.2604,57.1694,57.2044,10059.4916
2011-02-03 10:55:00,81.73,81.74,81.61,81.61,7030.8274743104375,57.1904,57.1974,57.1065,57.1065,7030.8275
2011-02-03 11:00:00,81.61,81.63,81.56,81.56,9843.158464034614,57.1065,57.1205,57.0715,57.0715,9843.1585
2011-02-03 11:05:00,81.55,81.55,81.37,81.39,15143.320713899404,57.0645,57.0645,56.9385,56.9525,15143.3207
2011-02-03 11:10:00,81.37,81.59,81.37,81.59,7030.8274743104375,56.9385,57.0925,56.9385,57.0925,7030.8275
2011-02-03 11:15:00,81.55,81.62,81.51,81.62,4542.9962141698215,57.0645,57.1135,57.0365,57.1135,4542.9962
2011-02-03 11:20:00,81.61,81.62,81.6,81.62,7030.8274743104375,57.1065,57.1135,57.0995,57.1135,7030.8275
2011-02-03 11:25:00,81.62,81.67,81.6,81.63,6273.661438615468,57.1135,57.1485,57.0995,57.1205,6273.6614
2011-02-03 11:30:00,81.64,81.67,81.61,81.61,10167.658193618172,57.1275,57.1485,57.1065,57.1065,10167.6582
2011-02-03 11:35:00,81.65,81.75,81.64,81.74,20659.8161168199,57.1345,57.2044,57.1275,57.1974,20659.8161
2011-02-03 11:40:00,81.74,81.75,81.67,81.67,7679.826933477555,57.1974,57.2044,57.1485,57.1485,7679.8269
2011-02-03 11:45:00,81.7,81.79,81.68,81.75,10275.824770146024,57.1694,57.2324,57.1555,57.2044,10275.8248
2011-02-03 11:50:00,81.77,81.83,81.77,81.81,2379.6646836127634,57.2184,57.2604,57.2184,57.2464,2379.6647
2011-02-03 11:55:00,81.79,81.85,81.79,81.83,5408.328826392644,57.2324,57.2744,57.2324,57.2604,5408.3288
2011-02-03 12:00:00,81.83,81.91,81.8,81.87,44889.12925905895,57.2604,57.3164,57.2394,57.2884,44889.1293
2011-02-03 12:05:00,81.92,81.92,81.84,81.88,7138.994050838291,57.3234,57.3234,57.2674,57.2954,7138.9941
2011-02-03 12:10:00,81.87,81.88,81.86,81.87,3028.664142779881,57.2884,57.2954,57.2814,57.2884,3028.6641
2011-02-03 12:15:00,81.88,81.92,81.88,81.92,3353.16387236344,57.2954,57.3234,57.2954,57.3234,3353.1639
2011-02-03 12:20:00,81.91,81.93,81.86,81.86,8004.326663061114,57.3164,57.3304,57.2814,57.2814,8004.3267
2011-02-03 12:25:00,81.86,81.88,81.82,81.87,5516.495402920497,57.2814,57.2954,57.2534,57.2884,5516.4954
2011-02-03 12:30:00,81.88,81.89,81.82,81.84,5300.162249864791,57.2954,57.3024,57.2534,57.2674,5300.1622
2011-02-03 12:35:00,81.84,81.86,81.82,81.83,6922.660897782585,57.2674,57.2814,57.2534,57.2604,6922.6609
2011-02-03 12:40:00,81.82,81.83,81.75,81.83,6598.161168199026,57.2534,57.2604,57.2044,57.2604,6598.1612
2011-02-03 12:45:00,81.82,81.85,81.78,81.85,8761.492698756085,57.2534,57.2744,57.2254,57.2744,8761.4927
2011-02-03 12:50:00,81.83,81.85,81.82,81.85,7571.660356949702,57.2604,57.2744,57.2534,57.2744,7571.6604
2011-02-03 12:55:00,81.84,81.86,81.84,81.86,8328.826392644673,57.2674,57.2814,57.2674,57.2814,8328.8264
2011-02-03 13:00:00,81.88,81.9,81.86,81.9,15359.65386695511,57.2954,57.3094,57.2814,57.3094,15359.6539
2011-02-03 13:05:00,81.91,81.98,81.91,81.96,4759.329367225527,57.3164,57.3654,57.3164,57.3514,4759.3294
2011-02-03 13:10:00,81.96,82.04,81.95,82.04,9951.325040562466,57.3514,57.4074,57.3444,57.4074,9951.325
2011-02-03 13:15:00,82.04,82.07,81.96,81.99,16765.819361817197,57.4074,57.4284,57.3514,57.3724,16765.8194
2011-02-03 13:20:00,81.98,82.03,81.96,82.0,3677.6636019469984,57.3654,57.4004,57.3514,57.3794,3677.6636
2011-02-03 13:25:00,82.03,82.04,81.99,82.01,10816.657652785289,57.4004,57.4074,57.3724,57.3864,10816.6577
2011-02-03 13:30:00,82.02,82.02,81.89,81.96,17847.485127095726,57.3934,57.3934,57.3024,57.3514,17847.4851
2011-02-03 13:35:00,81.96,81.96,81.86,81.93,13953.488372093025,57.3514,57.3514,57.2814,57.3304,13953.4884
2011-02-03 13:40:00,81.95,81.95,81.85,81.86,6489.994591671173,57.3444,57.3444,57.2744,57.2814,6489.9946
2011-02-03 13:45:00,81.9,81.9,81.84,81.85,4326.663061114115,57.3094,57.3094,57.2674,57.2744,4326.6631
2011-02-03 13:50:00,81.85,81.86,81.82,81.85,7355.327203893997,57.2744,57.2814,57.2534,57.2744,7355.3272
2011-02-03 13:55:00,81.84,81.86,81.81,81.84,21633.315305570577,57.2674,57.2814,57.2464,57.2674,21633.3153
2011-02-03 14:00:00,81.83,81.86,81.8,81.81,13088.1557598702,57.2604,57.2814,57.2394,57.2464,13088.1558
2011-02-03 14:05:00,81.81,81.82,81.77,81.81,6814.494321254732,57.2464,57.2534,57.2184,57.2464,6814.4943
2011-02-03 14:10:00,81.82,81.82,81.76,81.8,10167.658193618172,57.2534,57.2534,57.2114,57.2394,10167.6582
2011-02-03 14:15:00,81.82,81.84,81.8,81.83,49540.29204975662,57.2534,57.2674,57.2394,57.2604,49540.292
2011-02-03 14:20:00,81.84,81.84,81.76,81.79,16333.153055705789,57.2674,57.2674,57.2114,57.2324,16333.1531
2011-02-03 14:25:00,81.79,81.8,81.77,81.77,5624.66197944835,57.2324,57.2394,57.2184,57.2184,5624.662
2011-02-03 14:30:00,81.77,81.8,81.71,81.72,47376.960519199565,57.2184,57.2394,57.1764,57.1834,47376.9605
2011-02-03 14:35:00,81.72,81.73,81.71,81.73,4218.496484586262,57.1834,57.1904,57.1764,57.1904,4218.4965
2011-02-03 14:40:00,81.73,81.73,81.67,81.73,40562.46619794484,57.1904,57.1904,57.1485,57.1904,40562.4662
2011-02-03 14:45:00,81.72,81.74,81.71,81.73,7247.160627366144,57.1834,57.1974,57.1764,57.1904,7247.1606
2011-02-03 14:50:00,81.73,81.75,81.72,81.74,16441.31963223364,57.1904,57.2044,57.1834,57.1974,16441.3196
2011-02-03 14:55:00,81.74,81.86,81.73,81.84,21849.648458626285,57.1974,57.2814,57.1904,57.2674,21849.6485
2011-02-03 15:00:00,81.84,81.86,81.76,81.85,48999.45916711736,57.2674,57.2814,57.2114,57.2744,48999.4592
2011-02-03 15:05:00,81.83,81.86,81.81,81.82,16873.98593834505,57.2604,57.2814,57.2464,57.2534,16873.9859
2011-02-03 15:10:00,81.8,81.83,81.75,81.82,19361.817198485667,57.2394,57.2604,57.2044,57.2534,19361.8172
2011-02-03 15:15:00,81.82,81.85,81.79,81.85,12222.823147647376,57.2534,57.2744,57.2324,57.2744,12222.8231
2011-02-03 15:20:00,81.85,81.87,81.83,81.83,11465.657111952409,57.2744,57.2884,57.2604,57.2604,11465.6571
2011-02-03 15:25:00,81.84,81.86,81.84,81.85,10492.15792320173,57.2674,57.2814,57.2674,57.2744,10492.1579
2011-02-03 15:30:00,81.86,81.88,81.85,81.88,33423.47214710654,57.2814,57.2954,57.2744,57.2954,33423.4721
2011-02-03 15:35:00,81.87,81.89,81.85,81.86,48025.959978366685,57.2884,57.3024,57.2744,57.2814,48025.96
2011-02-03 15:40:00,81.86,81.86,81.83,81.83,15251.487290427258,57.2814,57.2814,57.2604,57.2604,15251.4873
2011-02-03 15:45:00,81.84,81.87,81.82,81.86,19145.484045429963,57.2674,57.2884,57.2534,57.2814,19145.484
2011-02-03 15:50:00,81.86,81.9,81.73,81.82,70091.94159004868,57.2814,57.3094,57.1904,57.2534,70091.9416
2011-02-03 15:55:00,81.82,81.91,81.75,81.89,108058.40995132504,57.2534,57.3164,57.2044,57.3024,108058.41
2011-02-04 09:30:00,82.0,82.1,81.86,82.02,14710.654407787992,57.3794,57.4493,57.2814,57.3934,14710.6544
2011-02-04 09:35:00,81.99,82.01,81.79,81.93,5624.66197944835,57.3724,57.3864,57.2324,57.3304,5624.662
2011-02-04 09:40:00,81.91,81.96,81.77,81.87,5840.995132504056,57.3164,57.3514,57.2184,57.2884,5840.9951
2011-02-04 09:45:00,81.86,81.87,81.74,81.83,9518.658734451054,57.2814,57.2884,57.1974,57.2604,9518.6587
2011-02-04 09:50:00,81.83,82.08,81.82,82.04,14277.98810167658,57.2604,57.4354,57.2534,57.4074,14277.9881
2011-02-04 09:55:00,82.04,82.18,82.04,82.1,13304.488912925906,57.4074,57.5053,57.4074,57.4493,13304.4889
2011-02-04 10:00:00,82.1,82.22,82.1,82.18,5191.995673336939,57.4493,57.5333,57.4493,57.5053,5191.9957
2011-02-04 10:05:00,82.2,82.23,82.18,82.19,10383.991346673878,57.5193,57.5403,57.5053,57.5123,10383.9913
2011-02-04 10:10:00,82.17,82.19,82.1,82.1,11357.490535424551,57.4983,57.5123,57.4493,57.4493,11357.4905
2011-02-04 10:15:00,82.05,82.08,81.89,81.93,7138.994050838291,57.4144,57.4354,57.3024,57.3304,7138.9941
2011-02-04 10:20:00,81.93,82.04,81.86,82.02,8112.493239588966,57.3304,57.4074,57.2814,57.3934,8112.4932
2011-02-04 10:25:00,82.02,82.03,81.97,81.99,21525.148729042725,57.3934,57.4004,57.3584,57.3724,21525.1487
2011-02-04 10:30:00,81.98,81.99,81.88,81.93,8977.82585181179,57.3654,57.3724,57.2954,57.3304,8977.8259
2011-02-04 10:35:00,81.93,81.98,81.89,81.89,3785.830178474851,57.3304,57.3654,57.3024,57.3024,3785.8302
2011-02-04 10:40:00,81.85,81.87,81.75,81.76,16765.819361817197,57.2744,57.2884,57.2044,57.2114,16765.8194
2011-02-04 10:45:00,81.75,81.85,81.68,81.85,9734.99188750676,57.2044,57.2744,57.1555,57.2744,9734.9919
2011-02-04 10:50:00,81.86,81.86,81.74,81.74,17198.48566792861,57.2814,57.2814,57.1974,57.1974,17198.4857
2011-02-04 10:55:00,81.74,81.75,81.68,81.74,10275.824770146024,57.1974,57.2044,57.1555,57.1974,10275.8248
2011-02-04 11:00:00,81.73,81.77,81.52,81.52,4759.329367225527,57.1904,57.2184,57.0435,57.0435,4759.3294
2011-02-04 11:05:00,81.51,81.7,81.51,81.69,8545.159545700379,57.0365,57.1694,57.0365,57.1625,8545.1595
2011-02-04 11:10:00,81.7,81.75,81.67,81.74,16008.653326122228,57.1694,57.2044,57.1485,57.1974,16008.6533
2011-02-04 11:15:00,81.74,81.86,81.69,81.86,4434.8296376419685,57.1974,57.2814,57.1625,57.2814,4434.8296
2011-02-04 11:20:00,81.88,81.9,81.86,81.87,6057.328285559762,57.2954,57.3094,57.2814,57.2884,6057.3283
2011-02-04 11:25:00,81.87,81.89,81.77,81.89,6057.328285559762,57.2884,57.3024,57.2184,57.3024,6057.3283
2011-02-04 11:30:00,81.86,82.02,81.86,82.02,8653.32612222823,57.2814,57.3934,57.2814,57.3934,8653.3261
2011-02-04 11:35:00,82.02,82.07,82.02,82.06,7030.8274743104375,57.3934,57.4284,57.3934,57.4214,7030.8275
2011-02-04 11:40:00,82.03,82.11,82.03,82.1,19361.817198485667,57.4004,57.4563,57.4004,57.4493,19361.8172
2011-02-04 11:45:00,82.1,82.1,82.03,82.07,24337.4797187669,57.4493,57.4493,57.4004,57.4284,24337.4797
2011-02-04 11:50:00,82.07,82.1,81.98,81.98,3353.16387236344,57.4284,57.4493,57.3654,57.3654,3353.1639
2011-02-04 11:55:00,81.98,81.98,81.92,81.93,7030.8274743104375,57.3654,57.3654,57.3234,57.3304,7030.8275
2011-02-04 12:00:00,81.92,82.01,81.9,82.01,4326.663061114115,57.3234,57.3864,57.3094,57.3864,4326.6631
2011-02-04 12:05:00,82.01,82.01,81.96,81.99,8112.493239588966,57.3864,57.3864,57.3514,57.3724,8112.4932
2011-02-04 12:10:00,81.98,82.01,81.89,81.92,4110.32990805841,57.3654,57.3864,57.3024,57.3234,4110.3299
2011-02-04 12:15:00,81.93,82.0,81.93,81.96,4002.163331530557,57.3304,57.3794,57.3304,57.3514,4002.1633
2011-02-04 12:20:00,81.97,82.0,81.96,81.98,3569.4970254191453,57.3584,57.3794,57.3514,57.3654,3569.497
2011-02-04 12:25:00,81.98,81.99,81.94,81.94,13304.488912925906,57.3654,57.3724,57.3374,57.3374,13304.4889
2011-02-04 12:30:00,81.95,81.96,81.89,81.95,6598.161168199026,57.3444,57.3514,57.3024,57.3444,6598.1612
2011-02-04 12:35:00,81.95,81.99,81.92,81.98,16549.486208761493,57.3444,57.3724,57.3234,57.3654,16549.4862
2011-02-04 12:40:00,81.98,82.0,81.94,81.95,10275.824770146024,57.3654,57.3794,57.3374,57.3444,10275.8248
2011-02-04 12:45:00,81.96,81.96,81.94,81.96,6706.327744726879,57.3514,57.3514,57.3374,57.3514,6706.3277
2011-02-04 12:50:00,81.95,82.13,81.95,82.12,24337.4797187669,57.3444,57.4703,57.3444,57.4633,24337.4797
2011-02-04 12:55:00,82.1,82.1,82.01,82.04,20010.816657652784,57.4493,57.4493,57.3864,57.4074,20010.8167
2011-02-04 13:00:00,82.04,82.07,81.99,82.0,7247.160627366144,57.4074,57.4284,57.3724,57.3794,7247.1606
2011-02-04 13:05:00,82.01,82.09,81.99,82.09,4651.162790697675,57.3864,57.4424,57.3724,57.4424,4651.1628
2011-02-04 13:10:00,82.1,82.1,82.03,82.09,8112.493239588966,57.4493,57.4493,57.4004,57.4424,8112.4932
2011-02-04 13:15:00,82.09,82.1,81.99,82.05,15467.820443482964,57.4424,57.4493,57.3724,57.4144,15467.8204
2011-02-04 13:20:00,82.05,82.06,82.01,82.05,15684.153596538668,57.4144,57.4214,57.3864,57.4144,15684.1536
2011-02-04 13:25:00,82.05,82.05,82.02,82.05,10059.491617090318,57.4144,57.4144,57.3934,57.4144,10059.4916
2011-02-04 13:30:00,82.05,82.05,82.03,82.05,7679.826933477555,57.4144,57.4144,57.4004,57.4144,7679.8269
2011-02-04 13:35:00,82.05,82.05,82.0,82.04,14277.98810167658,57.4144,57.4144,57.3794,57.4074,14277.9881
2011-02-04 13:40:00,82.05,82.05,81.98,81.98,45862.62844780963,57.4144,57.4144,57.3654,57.3654,45862.6284
2011-02-04 13:45:00,81.98,81.99,81.97,81.99,12330.98972417523,57.3654,57.3724,57.3584,57.3724,12330.9897
2011-02-04 13:50:00,81.99,82.08,81.99,82.08,5408.328826392644,57.3724,57.4354,57.3724,57.4354,5408.3288
2011-02-04 13:55:00,82.08,82.11,82.08,82.1,5840.995132504056,57.4354,57.4563,57.4354,57.4493,5840.9951
2011-02-04 14:00:00,82.1,82.1,81.94,81.94,8328.826392644673,57.4493,57.4493,57.3374,57.3374,8328.8264
2011-02-04 14:05:00,81.95,82.01,81.95,82.0,12222.823147647376,57.3444,57.3864,57.3444,57.3794,12222.8231
2011-02-04 14:10:00,82.01,82.03,82.0,82.01,3136.830719307734,57.3864,57.4004,57.3794,57.3864,3136.8307
2011-02-04 14:15:00,82.01,82.06,82.01,82.05,4975.662520281233,57.3864,57.4214,57.3864,57.4144,4975.6625
2011-02-04 14:20:00,82.05,82.05,81.98,81.98,22714.981070849102,57.4144,57.4144,57.3654,57.3654,22714.9811
2011-02-04 14:25:00,82.0,82.02,81.94,81.98,9626.825310978908,57.3794,57.3934,57.3374,57.3654,9626.8253
2011-02-04 14:30:00,81.97,81.98,81.93,81.93,2271.4981070849108,57.3584,57.3654,57.3304,57.3304,2271.4981
2011-02-04 14:35:00,81.93,81.94,81.86,81.86,5300.162249864791,57.3304,57.3374,57.2814,57.2814,5300.1622
2011-02-04 14:40:00,81.88,81.88,81.81,81.82,6381.828015143321,57.2954,57.2954,57.2464,57.2534,6381.828
2011-02-04 14:45:00,81.82,81.87,81.78,81.8,8328.826392644673,57.2534,57.2884,57.2254,57.2394,8328.8264
2011-02-04 14:50:00,81.79,81.9,81.79,81.86,5516.495402920497,57.2324,57.3094,57.2324,57.2814,5516.4954
2011-02-04 14:55:00,81.86,81.91,81.85,81.91,3136.830719307734,57.2814,57.3164,57.2744,57.3164,3136.8307
2011-02-04 15:00:00,81.91,81.93,81.81,81.82,20227.14981070849,57.3164,57.3304,57.2464,57.2534,20227.1498
2011-02-04 15:05:00,81.81,81.89,81.79,81.89,4326.663061114115,57.2464,57.3024,57.2324,57.3024,4326.6631
2011-02-04 15:10:00,81.9,81.92,81.89,81.89,3785.830178474851,57.3094,57.3234,57.3024,57.3024,3785.8302
2011-02-04 15:15:00,81.89,81.9,81.84,81.85,4975.662520281233,57.3024,57.3094,57.2674,57.2744,4975.6625
2011-02-04 15:20:00,81.85,81.89,81.85,81.86,5516.495402920497,57.2744,57.3024,57.2744,57.2814,5516.4954
2011-02-04 15:25:00,81.86,81.89,81.85,81.86,5624.66197944835,57.2814,57.3024,57.2744,57.2814,5624.662
2011-02-04 15:30:00,81.86,81.92,81.82,81.91,16224.986479177933,57.2814,57.3234,57.2534,57.3164,16224.9865
2011-02-04 15:35:00,81.9,81.9,81.81,81.83,8977.82585181179,57.3094,57.3094,57.2464,57.2604,8977.8259
2011-02-04 15:40:00,81.82,81.86,81.81,81.82,10600.324499729582,57.2534,57.2814,57.2464,57.2534,10600.3245
2011-02-04 15:45:00,81.82,81.85,81.79,81.85,52244.45646295295,57.2534,57.2744,57.2324,57.2744,52244.4565
2011-02-04 15:50:00,81.86,81.88,81.82,81.82,24229.313142239047,57.2814,57.2954,57.2534,57.2534,24229.3131
2011-02-04 15:55:00,81.82,81.93,81.8,81.9,64683.61276365603,57.2534,57.3304,57.2394,57.3094,64683.6128
2011-02-07 09:30:00,82.23,82.23,82.0,82.14,16549.486208761493,57.5403,57.5403,57.3794,57.4773,16549.4862
2011-02-07 09:35:00,82.14,82.27,82.1,82.16,8977.82585181179,57.4773,57.5683,57.4493,57.4913,8977.8259
2011-02-07 09:40:00,82.17,82.33,82.13,82.33,4867.49594375338,57.4983,57.6103,57.4703,57.6103,4867.4959
2011-02-07 09:45:00,82.33,82.39,82.3,82.35,7896.160086533261,57.6103,57.6523,57.5893,57.6243,7896.1601
2011-02-07 09:50:00,82.34,82.35,82.29,82.29,7030.8274743104375,57.6173,57.6243,57.5823,57.5823,7030.8275
2011-02-07 09:55:00,82.3,82.31,82.23,82.3,6922.660897782585,57.5893,57.5963,57.5403,57.5893,6922.6609
2011-02-07 10:00:00,82.3,82.33,82.24,82.33,15684.153596538668,57.5893,57.6103,57.5473,57.6103,15684.1536
2011-02-07 10:05:00,82.33,82.33,82.25,82.31,12006.489994591671,57.6103,57.6103,57.5543,57.5963,12006.49
2011-02-07 10:10:00,82.33,82.33,82.23,82.26,19253.65062195781,57.6103,57.6103,57.5403,57.5613,19253.6506
2011-02-07 10:15:00,82.26,82.31,82.23,82.26,6922.660897782585,57.5613,57.5963,57.5403,57.5613,6922.6609
2011-02-07 10:20:00,82.27,82.29,82.24,82.27,43915.630070308274,57.5683,57.5823,57.5473,57.5683,43915.6301
2011-02-07 10:25:00,82.28,82.29,82.24,82.26,15251.487290427258,57.5753,57.5823,57.5473,57.5613,15251.4873
2011-02-07 10:30:00,82.26,82.26,82.2,82.23,11032.990805840996,57.5613,57.5613,57.5193,57.5403,11032.9908
2011-02-07 10:35:00,82.22,82.3,82.22,82.29,8653.32612222823,57.5333,57.5893,57.5333,57.5823,8653.3261
2011-02-07 10:40:00,82.31,82.33,82.31,82.33,6706.327744726879,57.5963,57.6103,57.5963,57.6103,6706.3277
2011-02-07 10:45:00,82.32,82.33,82.31,82.33,5624.66197944835,57.6033,57.6103,57.5963,57.6103,5624.662
2011-02-07 10:50:00,82.33,82.36,82.33,82.35,8220.65981611682,57.6103,57.6313,57.6103,57.6243,8220.6598
2011-02-07 10:55:00,82.36,82.38,82.32,82.38,13628.988642509465,57.6313,57.6453,57.6033,57.6453,13628.9886
2011-02-07 11:00:00,82.37,82.44,82.37,82.4,6598.161168199026,57.6383,57.6873,57.6383,57.6593,6598.1612
2011-02-07 11:05:00,82.4,82.43,82.38,82.38,9951.325040562466,57.6593,57.6803,57.6453,57.6453,9951.325
2011-02-07 11:10:00,82.39,82.42,82.34,82.35,5516.495402920497,57.6523,57.6733,57.6173,57.6243,5516.4954
2011-02-07 11:15:00,82.32,82.34,82.25,82.27,2812.330989724175,57.6033,57.6173,57.5543,57.5683,2812.331
2011-02-07 11:20:00,82.3,82.3,82.21,82.23,5300.162249864791,57.5893,57.5893,57.5263,57.5403,5300.1622
2011-02-07 11:25:00,82.24,82.3,82.2,82.2,5840.995132504056,57.5473,57.5893,57.5193,57.5193,5840.9951
2011-02-07 11:30:00,82.18,82.3,82.18,82.3,6814.494321254732,57.5053,57.5893,57.5053,57.5893,6814.4943
2011-02-07 11:35:00,82.3,82.43,82.3,82.43,17847.485127095726,57.5893,57.6803,57.5893,57.6803,17847.4851
2011-02-07 11:40:00,82.43,82.46,82.35,82.35,14061.654948620877,57.6803,57.7013,57.6243,57.6243,14061.6549
2011-02-07 11:45:00,82.37,82.39,82.37,82.39,7138.994050838291,57.6383,57.6523,57.6383,57.6523,7138.9941
2011-02-07 11:50:00,82.39,82.39,82.29,82.31,8004.326663061114,57.6523,57.6523,57.5823,57.5963,8004.3267
2011-02-07 11:55:00,82.33,82.33,82.27,82.29,4110.32990805841,57.6103,57.6103,57.5683,57.5823,4110.3299
2011-02-07 12:00:00,82.27,82.29,82.23,82.27,7247.160627366144,57.5683,57.5823,57.5403,57.5683,7247.1606
2011-02-07 12:05:00,82.29,82.29,82.27,82.29,3244.9972958355866,57.5823,57.5823,57.5683,57.5823,3244.9973
2011-02-07 12:10:00,82.29,82.32,82.26,82.26,8869.659275283937,57.5823,57.6033,57.5613,57.5613,8869.6593
2011-02-07 12:15:00,82.27,82.31,82.24,82.3,10924.824229313142,57.5683,57.5963,57.5473,57.5893,10924.8242
2011-02-07 12:20:00,82.3,82.31,82.28,82.29,10708.491076257436,57.5893,57.5963,57.5753,57.5823,10708.4911
2011-02-07 12:25:00,82.28,82.3,82.22,82.22,36127.63656030287,57.5753,57.5893,57.5333,57.5333,36127.6366
2011-02-07 12:30:00,82.23,82.32,82.23,82.32,5516.495402920497,57.5403,57.6033,57.5403,57.6033,5516.4954
2011-02-07 12:35:00,82.33,82.35,82.28,82.34,7679.826933477555,57.6103,57.6243,57.5753,57.6173,7679.8269
2011-02-07 12:40:00,82.34,82.45,82.34,82.45,6814.494321254732,57.6173,57.6943,57.6173,57.6943,6814.4943
2011-02-07 12:45:00,82.45,82.5,82.42,82.48,10059.491617090318,57.6943,57.7292,57.6733,57.7153,10059.4916
2011-02-07 12:50:00,82.49,82.51,82.46,82.47,9518.658734451054,57.7223,57.7362,57.7013,57.7083,9518.6587
2011-02-07 12:55:00,82.46,82.47,82.43,82.47,51379.12385073013,57.7013,57.7083,57.6803,57.7083,51379.1239
2011-02-07 13:00:00,82.47,82.53,82.47,82.53,12655.489453758788,57.7083,57.7502,57.7083,57.7502,12655.4895
2011-02-07 13:05:00,82.53,82.53,82.5,82.52,5191.995673336939,57.7502,57.7502,57.7292,57.7432,5191.9957
2011-02-07 13:10:00,82.52,82.53,82.49,82.52,7138.994050838291,57.7432,57.7502,57.7223,57.7432,7138.9941
2011-02-07 13:15:00,82.52,82.53,82.49,82.51,9410.4921579232,57.7432,57.7502,57.7223,57.7362,9410.4922
2011-02-07 13:20:00,82.52,82.52,82.51,82.52,5732.828555976204,57.7432,57.7432,57.7362,57.7432,5732.8286
2011-02-07 13:25:00,82.53,82.53,82.46,82.47,18604.6511627907,57.7502,57.7502,57.7013,57.7083,18604.6512
2011-02-07 13:30:00,82.47,82.47,82.44,82.46,8545.159545700379,57.7083,57.7083,57.6873,57.7013,8545.1595
2011-02-07 13:35:00,82.46,82.47,82.42,82.45,8220.65981611682,57.7013,57.7083,57.6733,57.6943,8220.6598
2011-02-07 13:40:00,82.47,82.54,82.45,82.54,35370.470524607896,57.7083,57.7572,57.6943,57.7572,35370.4705
2011-02-07 13:45:00,82.54,82.6,82.52,82.6,9951.325040562466,57.7572,57.7992,57.7432,57.7992,9951.325
2011-02-07 13:50:00,82.6,82.66,82.59,82.65,9302.32558139535,57.7992,57.8412,57.7922,57.8342,9302.3256
2011-02-07 13:55:00,82.66,82.74,82.66,82.72,4867.49594375338,57.8412,57.8972,57.8412,57.8832,4867.4959
2011-02-07 14:00:00,82.72,82.74,82.63,82.63,8112.493239588966,57.8832,57.8972,57.8202,57.8202,8112.4932
2011-02-07 14:05:00,82.64,82.64,82.57,82.62,3677.6636019469984,57.8272,57.8272,57.7782,57.8132,3677.6636
2011-02-07 14:10:00,82.61,82.63,82.5,82.52,5191.995673336939,57.8062,57.8202,57.7292,57.7432,5191.9957
2011-02-07 14:15:00,82.52,82.53,82.51,82.52,3244.9972958355866,57.7432,57.7502,57.7362,57.7432,3244.9973
2011-02-07 14:20:00,82.51,82.53,82.5,82.5,4326.663061114115,57.7362,57.7502,57.7292,57.7292,4326.6631
2011-02-07 14:25:00,82.49,82.49,82.47,82.47,3136.830719307734,57.7223,57.7223,57.7083,57.7083,3136.8307
2011-02-07 14:30:00,82.47,82.47,82.45,82.47,8545.159545700379,57.7083,57.7083,57.6943,57.7083,8545.1595
2011-02-07 14:35:00,82.47,82.48,82.46,82.47,7787.993510005408,57.7083,57.7153,57.7013,57.7083,7787.9935
2011-02-07 14:40:00,82.47,82.48,82.47,82.48,8436.992969172525,57.7083,57.7153,57.7083,57.7153,8436.993
2011-02-07 14:45:00,82.48,82.48,82.47,82.47,8977.82585181179,57.7153,57.7153,57.7083,57.7083,8977.8259
2011-02-07 14:50:00,82.47,82.48,82.45,82.47,23580.31368307193,57.7083,57.7153,57.6943,57.7083,23580.3137
2011-02-07 14:55:00,82.47,82.53,82.46,82.53,56679.28610059492,57.7083,57.7502,57.7013,57.7502,56679.2861
2011-02-07 15:00:00,82.52,82.53,82.47,82.5,10383.991346673878,57.7432,57.7502,57.7083,57.7292,10383.9913
2011-02-07 15:05:00,82.5,82.56,82.5,82.56,6165.494862087615,57.7292,57.7712,57.7292,57.7712,6165.4949
2011-02-07 15:10:00,82.56,82.56,82.38,82.38,12114.656571119524,57.7712,57.7712,57.6453,57.6453,12114.6566
2011-02-07 15:15:00,82.4,82.47,82.4,82.4,8545.159545700379,57.6593,57.7083,57.6593,57.6593,8545.1595
2011-02-07 15:20:00,82.4,82.42,82.35,82.37,8436.992969172525,57.6593,57.6733,57.6243,57.6383,8436.993
2011-02-07 15:25:00,82.39,82.46,82.38,82.46,17955.65170362358,57.6523,57.7013,57.6453,57.7013,17955.6517
2011-02-07 15:30:00,82.45,82.52,82.45,82.47,10059.491617090318,57.6943,57.7432,57.6943,57.7083,10059.4916
2011-02-07 15:35:00,82.47,82.5,82.41,82.47,10708.491076257436,57.7083,57.7292,57.6663,57.7083,10708.4911
2011-02-07 15:40:00,82.47,82.53,82.43,82.53,19469.98377501352,57.7083,57.7502,57.6803,57.7502,19469.9838
2011-02-07 15:45:00,82.53,82.57,82.47,82.54,26608.977825851813,57.7502,57.7782,57.7083,57.7572,26608.9778
2011-02-07 15:50:00,82.57,82.57,82.5,82.51,22606.814494321254,57.7782,57.7782,57.7292,57.7362,22606.8145
2011-02-07 15:55:00,82.51,82.51,82.45,82.49,60789.61600865333,57.7362,57.7362,57.6943,57.7223,60789.616
2011-02-08 09:30:00,82.72,82.73,82.42,82.7,35803.136830719304,57.8832,57.8902,57.6733,57.8692,35803.1368
2011-02-08 09:35:00,82.71,82.74,82.65,82.68,13196.322336398052,57.8762,57.8972,57.8342,57.8552,13196.3223
2011-02-08 09:40:00,82.64,82.84,82.58,82.73,69118.442401298,57.8272,57.9672,57.7852,57.8902,69118.4424
2011-02-08 09:45:00,82.72,82.73,82.57,82.68,87831.26014061655,57.8832,57.8902,57.7782,57.8552,87831.2601
2011-02-08 09:50:00,82.68,82.68,82.62,82.64,13412.655489453758,57.8552,57.8552,57.8132,57.8272,13412.6555
2011-02-08 09:55:00,82.63,82.66,82.62,82.64,34072.47160627366,57.8202,57.8412,57.8132,57.8272,34072.4716
2011-02-08 10:00:00,82.64,82.71,82.62,82.62,133910.2217414819,57.8272,57.8762,57.8132,57.8132,133910.2217
2011-02-08 10:05:00,82.62,82.63,82.45,82.49,9302.32558139535,57.8132,57.8202,57.6943,57.7223,9302.3256
2011-02-08 10:10:00,82.48,82.48,82.46,82.47,6273.661438615468,57.7153,57.7153,57.7013,57.7083,6273.6614
2011-02-08 10:15:00,82.47,82.49,82.45,82.49,12439.156300703082,57.7083,57.7223,57.6943,57.7223,12439.1563
2011-02-08 10:20:00,82.5,82.58,82.49,82.56,4867.49594375338,57.7292,57.7852,57.7223,57.7712,4867.4959
2011-02-08 10:25:00,82.56,82.6,82.47,82.5,6706.327744726879,57.7712,57.7992,57.7083,57.7292,6706.3277
2011-02-08 10:30:00,82.51,82.64,82.5,82.62,7247.160627366144,57.7362,57.8272,57.7292,57.8132,7247.1606
2011-02-08 10:35:00,82.61,82.63,82.45,82.46,7787.993510005408,57.8062,57.8202,57.6943,57.7013,7787.9935
2011-02-08 10:40:00,82.46,82.48,82.45,82.47,4434.8296376419685,57.7013,57.7153,57.6943,57.7083,4434.8296
2011-02-08 10:45:00,82.47,82.5,82.47,82.5,2920.497566252028,57.7083,57.7292,57.7083,57.7292,2920.4976
2011-02-08 10:50:00,82.49,82.5,82.47,82.49,8761.492698756085,57.7223,57.7292,57.7083,57.7223,8761.4927
2011-02-08 10:55:00,82.49,82.51,82.47,82.49,8328.826392644673,57.7223,57.7362,57.7083,57.7223,8328.8264
2011-02-08 11:00:00,82.5,82.53,82.45,82.45,13953.488372093025,57.7292,57.7502,57.6943,57.6943,13953.4884
2011-02-08 11:05:00,82.45,82.45,82.23,82.25,8869.659275283937,57.6943,57.6943,57.5403,57.5543,8869.6593
2011-02-08 11:10:00,82.25,82.3,82.25,82.28,8328.826392644673,57.5543,57.5893,57.5543,57.5753,8328.8264
2011-02-08 11:15:00,82.26,82.3,82.25,82.25,3785.830178474851,57.5613,57.5893,57.5543,57.5543,3785.8302
2011-02-08 11:20:00,82.27,82.33,82.18,82.2,18929.15089237425,57.5683,57.6103,57.5053,57.5193,18929.1509
2011-02-08 11:25:00,82.23,82.23,82.19,82.22,7355.327203893997,57.5403,57.5403,57.5123,57.5333,7355.3272
2011-02-08 11:30:00,82.22,82.28,82.19,82.28,9843.158464034614,57.5333,57.5753,57.5123,57.5753,9843.1585
2011-02-08 11:35:00,82.29,82.34,82.29,82.3,6598.161168199026,57.5823,57.6173,57.5823,57.5893,6598.1612
2011-02-08 11:40:00,82.31,82.32,82.28,82.28,6273.661438615468,57.5963,57.6033,57.5753,57.5753,6273.6614
2011-02-08 11:45:00,82.28,82.4,82.26,82.4,3569.4970254191453,57.5753,57.6593,57.5613,57.6593,3569.497
2011-02-08 11:50:00,82.39,82.52,82.39,82.51,11465.657111952409,57.6523,57.7432,57.6523,57.7362,11465.6571
2011-02-08 11:55:00,82.51,82.52,82.44,82.45,4002.163331530557,57.7362,57.7432,57.6873,57.6943,4002.1633
2011-02-08 12:00:00,82.47,82.56,82.47,82.49,4867.49594375338,57.7083,57.7712,57.7083,57.7223,4867.4959
2011-02-08 12:05:00,82.49,82.59,82.47,82.59,19794.48350459708,57.7223,57.7922,57.7083,57.7922,19794.4835
2011-02-08 12:10:00,82.58,82.59,82.49,82.54,7030.8274743104375,57.7852,57.7922,57.7223,57.7572,7030.8275
2011-02-08 12:15:00,82.54,82.55,82.47,82.55,5300.162249864791,57.7572,57.7642,57.7083,57.7642,5300.1622
2011-02-08 12:20:00,82.56,82.6,82.55,82.6,2163.3315305570577,57.7712,57.7992,57.7642,57.7992,2163.3315
2011-02-08 12:25:00,82.61,82.73,82.6,82.73,18171.98485667929,57.8062,57.8902,57.7992,57.8902,18171.9849
2011-02-08 12:30:00,82.74,82.84,82.7,82.81,23472.14710654408,57.8972,57.9672,57.8692,57.9462,23472.1471
2011-02-08 12:35:00,82.81,82.84,82.74,82.74,63710.11357490535,57.9462,57.9672,57.8972,57.8972,63710.1136
2011-02-08 12:40:00,82.74,82.75,82.63,82.66,36884.80259599783,57.8972,57.9042,57.8202,57.8412,36884.8026
2011-02-08 12:45:00,82.63,82.66,82.59,82.59,5840.995132504056,57.8202,57.8412,57.7922,57.7922,5840.9951
2011-02-08 12:50:00,82.59,82.75,82.55,82.74,63710.11357490535,57.7922,57.9042,57.7642,57.8972,63710.1136
2011-02-08 12:55:00,82.75,82.81,82.73,82.81,14926.9875608437,57.9042,57.9462,57.8902,57.9462,14926.9876
2011-02-08 13:00:00,82.81,82.9,82.81,82.88,33207.13899405084,57.9462,58.0091,57.9462,57.9952,33207.139
2011-02-08 13:05:00,82.88,82.9,82.85,82.9,6489.994591671173,57.9952,58.0091,57.9742,58.0091,6489.9946
2011-02-08 13:10:00,82.9,82.9,82.72,82.72,8220.65981611682,58.0091,58.0091,57.8832,57.8832,8220.6598
2011-02-08 13:15:00,82.71,82.73,82.65,82.65,6273.661438615468,57.8762,57.8902,57.8342,57.8342,6273.6614
2011-02-08 13:20:00,82.64,82.66,82.61,82.61,5949.161709031909,57.8272,57.8412,57.8062,57.8062,5949.1617
2011-02-08 13:25:00,82.61,82.62,82.49,82.5,7463.49378042185,57.8062,57.8132,57.7223,57.7292,7463.4938
2011-02-08 13:30:00,82.5,82.6,82.5,82.6,39697.13358572201,57.7292,57.7992,57.7292,57.7992,39697.1336
2011-02-08 13:35:00,82.59,82.6,82.53,82.57,9626.825310978908,57.7922,57.7992,57.7502,57.7782,9626.8253
2011-02-08 13:40:00,82.58,82.67,82.58,82.67,5408.328826392644,57.7852,57.8482,57.7852,57.8482,5408.3288
2011-02-08 13:45:00,82.65,82.68,82.59,82.65,10816.657652785289,57.8342,57.8552,57.7922,57.8342,10816.6577
2011-02-08 13:50:00,82.67,82.67,82.64,82.65,2595.997836668469,57.8482,57.8482,57.8272,57.8342,2595.9978
2011-02-08 13:55:00,82.65,82.67,82.58,82.59,6598.161168199026,57.8342,57.8482,57.7852,57.7922,6598.1612
2011-02-08 14:00:00,82.58,82.62,82.58,82.6,4542.9962141698215,57.7852,57.8132,57.7852,57.7992,4542.9962
2011-02-08 14:05:00,82.59,82.67,82.59,82.65,9085.992428339645,57.7922,57.8482,57.7922,57.8342,9085.9924
2011-02-08 14:10:00,82.64,82.67,82.64,82.65,4651.162790697675,57.8272,57.8482,57.8272,57.8342,4651.1628
2011-02-08 14:15:00,82.64,82.68,82.64,82.68,2920.497566252028,57.8272,57.8552,57.8272,57.8552,2920.4976
2011-02-08 14:20:00,82.66,82.72,82.66,82.72,23796.646836127635,57.8412,57.8832,57.8412,57.8832,23796.6468
2011-02-08 14:25:00,82.71,82.77,82.71,82.76,10275.824770146024,57.8762,57.9182,57.8762,57.9112,10275.8248
2011-02-08 14:30:00,82.77,82.81,82.76,82.76,5083.829096809086,57.9182,57.9462,57.9112,57.9112,5083.8291
2011-02-08 14:35:00,82.74,82.9,82.74,82.89,14926.9875608437,57.8972,58.0091,57.8972,58.0021,14926.9876
2011-02-08 14:40:00,82.9,82.9,82.87,82.88,7463.49378042185,58.0091,58.0091,57.9882,57.9952,7463.4938
2011-02-08 14:45:00,82.88,82.9,82.88,82.88,7787.993510005408,57.9952,58.0091,57.9952,57.9952,7787.9935
2011-02-08 14:50:00,82.88,82.88,82.69,82.7,8004.326663061114,57.9952,57.9952,57.8622,57.8692,8004.3267
2011-02-08 14:55:00,82.7,82.7,82.65,82.68,14277.98810167658,57.8692,57.8692,57.8342,57.8552,14277.9881
2011-02-08 15:00:00,82.66,82.68,82.65,82.65,4651.162790697675,57.8412,57.8552,57.8342,57.8342,4651.1628
2011-02-08 15:05:00,82.66,82.84,82.65,82.84,12979.989183342346,57.8412,57.9672,57.8342,57.9672,12979.9892
2011-02-08 15:10:00,82.84,82.9,82.84,82.84,11465.657111952409,57.9672,58.0091,57.9672,57.9672,11465.6571
2011-02-08 15:15:00,82.83,82.83,82.74,82.76,5191.995673336939,57.9602,57.9602,57.8972,57.9112,5191.9957
2011-02-08 15:20:00,82.77,82.79,82.73,82.79,11898.323418063816,57.9182,57.9322,57.8902,57.9322,11898.3234
2011-02-08 15:25:00,82.79,82.8,82.75,82.76,13953.488372093025,57.9322,57.9392,57.9042,57.9112,13953.4884
2011-02-08 15:30:00,82.77,82.88,82.77,82.84,23904.813412655487,57.9182,57.9952,57.9182,57.9672,23904.8134
2011-02-08 15:35:00,82.84,82.85,82.81,82.83,12655.489453758788,57.9672,57.9742,57.9462,57.9602,12655.4895
2011-02-08 15:40:00,82.84,82.84,82.78,82.78,7030.8274743104375,57.9672,57.9672,57.9252,57.9252,7030.8275
2011-02-08 15:45:00,82.8,82.83,82.77,82.77,22823.14764737696,57.9392,57.9602,57.9182,57.9182,22823.1476
2011-02-08 15:50:00,82.77,82.84,82.72,82.74,63061.11411573824,57.9182,57.9672,57.8832,57.8972,63061.1141
2011-02-08 15:55:00,82.74,82.8,82.71,82.79,127420.2271498107,57.8972,57.9392,57.8762,57.9322,127420.2271
2011-02-09 09:30:00,82.41,82.59,82.15,82.35,14386.154678204435,57.6663,57.7922,57.4843,57.6243,14386.1547
2011-02-09 09:35:00,82.3,82.48,82.26,82.34,7679.826933477555,57.5893,57.7153,57.5613,57.6173,7679.8269
2011-02-09 09:40:00,82.38,82.43,82.19,82.25,4759.329367225527,57.6453,57.6803,57.5123,57.5543,4759.3294
2011-02-09 09:45:00,82.24,82.31,82.21,82.31,4975.662520281233,57.5473,57.5963,57.5263,57.5963,4975.6625
2011-02-09 09:50:00,82.3,82.3,81.99,82.1,7571.660356949702,57.5893,57.5893,57.3724,57.4493,7571.6604
2011-02-09 09:55:00,82.1,82.24,82.08,82.2,8220.65981611682,57.4493,57.5473,57.4354,57.5193,8220.6598
2011-02-09 10:00:00,82.2,82.21,82.14,82.21,5949.161709031909,57.5193,57.5263,57.4773,57.5263,5949.1617
2011-02-09 10:05:00,82.23,82.46,82.22,82.32,7896.160086533261,57.5403,57.7013,57.5333,57.6033,7896.1601
2011-02-09 10:10:00,82.32,82.32,82.19,82.28,9410.4921579232,57.6033,57.6033,57.5123,57.5753,9410.4922
2011-02-09 10:15:00,82.3,82.33,82.27,82.32,9085.992428339645,57.5893,57.6103,57.5683,57.6033,9085.9924
2011-02-09 10:20:00,82.32,82.52,82.14,82.19,41752.29853975122,57.6033,57.7432,57.4773,57.5123,41752.2985
2011-02-09 10:25:00,82.19,82.29,82.16,82.23,52244.45646295295,57.5123,57.5823,57.4913,57.5403,52244.4565
2011-02-09 10:30:00,82.23,82.28,82.17,82.18,11249.3239588967,57.5403,57.5753,57.4983,57.5053,11249.324
2011-02-09 10:35:00,82.18,82.18,81.94,81.95,23039.480800432662,57.5053,57.5053,57.3374,57.3444,23039.4808
2011-02-09 10:40:00,81.98,82.04,81.91,81.95,14169.821525148727,57.3654,57.4074,57.3164,57.3444,14169.8215
2011-02-09 10:45:00,81.98,82.07,81.96,82.04,13953.488372093025,57.3654,57.4284,57.3514,57.4074,13953.4884
2011-02-09 10:50:00,82.05,82.16,82.03,82.16,12006.489994591671,57.4144,57.4913,57.4004,57.4913,12006.49
2011-02-09 10:55:00,82.15,82.16,81.98,82.03,13628.988642509465,57.4843,57.4913,57.3654,57.4004,13628.9886
2011-02-09 11:00:00,82.03,82.12,82.01,82.1,9194.159004867495,57.4004,57.4633,57.3864,57.4493,9194.159
2011-02-09 11:05:00,82.1,82.16,82.1,82.13,15900.486749594374,57.4493,57.4913,57.4493,57.4703,15900.4867
2011-02-09 11:10:00,82.13,82.13,82.05,82.1,16008.653326122228,57.4703,57.4703,57.4144,57.4493,16008.6533
2011-02-09 11:15:00,82.1,82.1,81.96,81.99,24445.64629529475,57.4493,57.4493,57.3514,57.3724,24445.6463
2011-02-09 11:20:00,81.99,82.04,81.76,81.82,8869.659275283937,57.3724,57.4074,57.2114,57.2534,8869.6593
2011-02-09 11:25:00,81.81,81.87,81.77,81.87,5300.162249864791,57.2464,57.2884,57.2184,57.2884,5300.1622
2011-02-09 11:30:00,81.88,81.94,81.85,81.85,6814.494321254732,57.2954,57.3374,57.2744,57.2744,6814.4943
2011-02-09 11:35:00,81.88,81.9,81.79,81.84,5516.495402920497,57.2954,57.3094,57.2324,57.2674,5516.4954
2011-02-09 11:40:00,81.83,81.88,81.77,81.86,8653.32612222823,57.2604,57.2954,57.2184,57.2814,8653.3261
2011-02-09 11:45:00,81.87,81.88,81.79,81.79,9734.99188750676,57.2884,57.2954,57.2324,57.2324,9734.9919
2011-02-09 11:50:00,81.8,81.8,81.78,81.79,3893.996755002704,57.2394,57.2394,57.2254,57.2324,3893.9968
2011-02-09 11:55:00,81.79,81.8,81.73,81.73,9518.658734451054,57.2324,57.2394,57.1904,57.1904,9518.6587
2011-02-09 12:00:00,81.74,81.74,81.7,81.73,7679.826933477555,57.1974,57.1974,57.1694,57.1904,7679.8269
2011-02-09 12:05:00,81.73,81.9,81.69,81.9,24445.64629529475,57.1904,57.3094,57.1625,57.3094,24445.6463
2011-02-09 12:10:00,81.86,81.91,81.86,81.9,12547.322877230936,57.2814,57.3164,57.2814,57.3094,12547.3229
2011-02-09 12:15:00,81.89,81.89,81.82,81.86,14169.821525148727,57.3024,57.3024,57.2534,57.2814,14169.8215
2011-02-09 12:20:00,81.88,81.9,81.83,81.89,6057.328285559762,57.2954,57.3094,57.2604,57.3024,6057.3283
2011-02-09 12:25:00,81.92,82.0,81.9,81.98,5624.66197944835,57.3234,57.3794,57.3094,57.3654,5624.662
2011-02-09 12:30:00,81.98,82.05,81.98,82.05,3785.830178474851,57.3654,57.4144,57.3654,57.4144,3785.8302
2011-02-09 12:35:00,82.04,82.06,82.03,82.03,1730.6652244456463,57.4074,57.4214,57.4004,57.4004,1730.6652
2011-02-09 12:40:00,82.03,82.06,82.02,82.05,10492.15792320173,57.4004,57.4214,57.3934,57.4144,10492.1579
2011-02-09 12:45:00,82.02,82.05,81.98,81.98,11898.323418063816,57.3934,57.4144,57.3654,57.3654,11898.3234
2011-02-09 12:50:00,81.98,81.98,81.9,81.93,10059.491617090318,57.3654,57.3654,57.3094,57.3304,10059.4916
2011-02-09 12:55:00,81.92,81.94,81.87,81.88,4002.163331530557,57.3234,57.3374,57.2884,57.2954,4002.1633
2011-02-09 13:00:00,81.88,81.93,81.87,81.87,8220.65981611682,57.2954,57.3304,57.2884,57.2884,8220.6598
2011-02-09 13:05:00,81.88,81.93,81.88,81.93,8004.326663061114,57.2954,57.3304,57.2954,57.3304,8004.3267
2011-02-09 13:10:00,81.94,81.98,81.94,81.96,1622.4986479177933,57.3374,57.3654,57.3374,57.3514,1622.4986
2011-02-09 13:15:00,81.94,81.96,81.89,81.92,7355.327203893997,57.3374,57.3514,57.3024,57.3234,7355.3272
2011-02-09 13:20:00,81.92,81.92,81.86,81.91,7030.8274743104375,57.3234,57.3234,57.2814,57.3164,7030.8275
2011-02-09 13:25:00,81.91,81.92,81.89,81.91,10708.491076257436,57.3164,57.3234,57.3024,57.3164,10708.4911
2011-02-09 13:30:00,81.91,81.91,81.87,81.91,2812.330989724175,57.3164,57.3164,57.2884,57.3164,2812.331
2011-02-09 13:35:00,81.91,81.92,81.9,81.91,3244.9972958355866,57.3164,57.3234,57.3094,57.3164,3244.9973
2011-02-09 13:40:00,81.9,81.9,81.83,81.83,6273.661438615468,57.3094,57.3094,57.2604,57.2604,6273.6614
2011-02-09 13:45:00,81.84,81.87,81.79,81.87,15143.320713899404,57.2674,57.2884,57.2324,57.2884,15143.3207
2011-02-09 13:50:00,81.86,81.91,81.86,81.87,4326.663061114115,57.2814,57.3164,57.2814,57.2884,4326.6631
2011-02-09 13:55:00,81.86,81.92,81.83,81.86,19902.65008112493,57.2814,57.3234,57.2604,57.2814,19902.6501
2011-02-09 14:00:00,81.85,81.85,81.74,81.75,22065.98161168199,57.2744,57.2744,57.1974,57.2044,22065.9816
2011-02-09 14:05:00,81.75,81.76,81.58,81.61,19469.98377501352,57.2044,57.2114,57.0855,57.1065,19469.9838
2011-02-09 14:10:00,81.61,81.68,81.58,81.68,7463.49378042185,57.1065,57.1555,57.0855,57.1555,7463.4938
2011-02-09 14:15:00,81.65,81.66,81.63,81.64,6057.328285559762,57.1345,57.1415,57.1205,57.1275,6057.3283
2011-02-09 14:20:00,81.64,81.69,81.64,81.68,8977.82585181179,57.1275,57.1625,57.1275,57.1555,8977.8259
2011-02-09 14:25:00,81.68,81.78,81.61,81.75,15143.320713899404,57.1555,57.2254,57.1065,57.2044,15143.3207
2011-02-09 14:30:00,81.79,81.81,81.75,81.78,3461.3304488912927,57.2324,57.2464,57.2044,57.2254,3461.3304
2011-02-09 14:35:00,81.78,81.79,81.68,81.68,10383.991346673878,57.2254,57.2324,57.1555,57.1555,10383.9913
2011-02-09 14:40:00,81.68,81.81,81.68,81.78,16657.652785289345,57.1555,57.2464,57.1555,57.2254,16657.6528
2011-02-09 14:45:00,81.78,81.79,81.74,81.74,8328.826392644673,57.2254,57.2324,57.1974,57.1974,8328.8264
2011-02-09 14:50:00,81.73,81.83,81.72,81.82,11465.657111952409,57.1904,57.2604,57.1834,57.2534,11465.6571
2011-02-09 14:55:00,81.82,81.86,81.82,81.82,2379.6646836127634,57.2534,57.2814,57.2534,57.2534,2379.6647
2011-02-09 15:00:00,81.81,81.88,81.81,81.86,16657.652785289345,57.2464,57.2954,57.2464,57.2814,16657.6528
2011-02-09 15:05:00,81.86,81.86,81.79,81.79,5083.829096809086,57.2814,57.2814,57.2324,57.2324,5083.8291
2011-02-09 15:10:00,81.79,81.86,81.78,81.84,9302.32558139535,57.2324,57.2814,57.2254,57.2674,9302.3256
2011-02-09 15:15:00,81.84,81.85,81.79,81.81,6814.494321254732,57.2674,57.2744,57.2324,57.2464,6814.4943
2011-02-09 15:20:00,81.81,81.84,81.81,81.82,7247.160627366144,57.2464,57.2674,57.2464,57.2534,7247.1606
2011-02-09 15:25:00,81.82,81.87,81.81,81.81,7896.160086533261,57.2534,57.2884,57.2464,57.2464,7896.1601
2011-02-09 15:30:00,81.81,81.82,81.74,81.74,19145.484045429963,57.2464,57.2534,57.1974,57.1974,19145.484
2011-02-09 15:35:00,81.75,81.78,81.72,81.77,16549.486208761493,57.2044,57.2254,57.1834,57.2184,16549.4862
2011-02-09 15:40:00,81.75,81.83,81.75,81.82,10383.991346673878,57.2044,57.2604,57.2044,57.2534,10383.9913
2011-02-09 15:45:00,81.81,81.83,81.71,81.72,34505.13791238507,57.2464,57.2604,57.1764,57.1834,34505.1379
2011-02-09 15:50:00,81.72,81.85,81.7,81.81,24445.64629529475,57.1834,57.2744,57.1694,57.2464,24445.6463
2011-02-09 15:55:00,81.78,81.85,81.75,81.81,82098.43158464035,57.2254,57.2744,57.2044,57.2464,82098.4316
2011-02-10 09:30:00,81.56,81.81,81.56,81.64,17522.98539751217,57.0715,57.2464,57.0715,57.1275,17522.9854
2011-02-10 09:35:00,81.61,81.68,81.6,81.66,5191.995673336939,57.1065,57.1555,57.0995,57.1415,5191.9957
2011-02-10 09:40:00,81.69,81.8,81.64,81.72,4110.32990805841,57.1625,57.2394,57.1275,57.1834,4110.3299
2011-02-10 09:45:00,81.68,81.74,81.66,81.67,14386.154678204435,57.1555,57.1974,57.1415,57.1485,14386.1547
2011-02-10 09:50:00,81.67,81.74,81.65,81.74,16873.98593834505,57.1485,57.1974,57.1345,57.1974,16873.9859
2011-02-10 09:55:00,81.76,81.81,81.72,81.79,8977.82585181179,57.2114,57.2464,57.1834,57.2324,8977.8259
2011-02-10 10:00:00,81.8,81.84,81.68,81.78,15900.486749594374,57.2394,57.2674,57.1555,57.2254,15900.4867
2011-02-10 10:05:00,81.78,81.91,81.77,81.86,43591.13034072472,57.2254,57.3164,57.2184,57.2814,43591.1303
2011-02-10 10:10:00,81.87,81.99,81.86,81.95,9734.99188750676,57.2884,57.3724,57.2814,57.3444,9734.9919
2011-02-10 10:15:00,81.95,82.18,81.95,82.12,12114.656571119524,57.3444,57.5053,57.3444,57.4633,12114.6566
2011-02-10 10:20:00,82.12,82.18,82.0,82.1,40346.13304488913,57.4633,57.5053,57.3794,57.4493,40346.133
2011-02-10 10:25:00,82.06,82.28,82.04,82.22,14061.654948620877,57.4214,57.5753,57.4074,57.5333,14061.6549
2011-02-10 10:30:00,82.22,82.23,82.05,82.05,21416.98215251488,57.5333,57.5403,57.4144,57.4144,21416.9822
2011-02-10 10:35:00,82.07,82.13,82.05,82.05,9843.158464034614,57.4284,57.4703,57.4144,57.4144,9843.1585
2011-02-10 10:40:00,82.05,82.07,81.99,82.0,12439.156300703082,57.4144,57.4284,57.3724,57.3794,12439.1563
2011-02-10 10:45:00,82.01,82.16,82.01,82.14,6922.660897782585,57.3864,57.4913,57.3864,57.4773,6922.6609
2011-02-10 10:50:00,82.18,82.18,81.93,81.94,24770.14602487831,57.5053,57.5053,57.3304,57.3374,24770.146
2011-02-10 10:55:00,81.94,81.97,81.86,81.87,5300.162249864791,57.3374,57.3584,57.2814,57.2884,5300.1622
2011-02-10 11:00:00,81.84,81.96,81.84,81.96,5949.161709031909,57.2674,57.3514,57.2674,57.3514,5949.1617
2011-02-10 11:05:00,81.98,81.98,81.9,81.95,7571.660356949702,57.3654,57.3654,57.3094,57.3444,7571.6604
2011-02-10 11:10:00,81.95,81.95,81.86,81.92,3461.3304488912927,57.3444,57.3444,57.2814,57.3234,3461.3304
2011-02-10 11:15:00,81.98,82.0,81.92,81.93,7247.160627366144,57.3654,57.3794,57.3234,57.3304,7247.1606
2011-02-10 11:20:00,81.92,82.02,81.91,81.99,7247.160627366144,57.3234,57.3934,57.3164,57.3724,7247.1606
2011-02-10 11:25:00,82.0,82.19,81.99,82.19,8653.32612222823,57.3794,57.5123,57.3724,57.5123,8653.3261
2011-02-10 11:30:00,82.17,82.24,82.17,82.22,26068.14494321255,57.4983,57.5473,57.4983,57.5333,26068.1449
2011-02-10 11:35:00,82.22,82.24,82.14,82.16,6922.660897782585,57.5333,57.5473,57.4773,57.4913,6922.6609
2011-02-10 11:40:00,82.19,82.22,82.0,82.01,5191.995673336939,57.5123,57.5333,57.3794,57.3864,5191.9957
2011-02-10 11:45:00,82.02,82.2,82.01,82.15,8436.992969172525,57.3934,57.5193,57.3864,57.4843,8436.993
2011-02-10 11:50:00,82.16,82.17,81.98,81.98,5516.495402920497,57.4913,57.4983,57.3654,57.3654,5516.4954
2011-02-10 11:55:00,81.96,81.97,81.89,81.94,5624.66197944835,57.3514,57.3584,57.3024,57.3374,5624.662
2011-02-10 12:00:00,81.93,81.96,81.92,81.92,3353.16387236344,57.3304,57.3514,57.3234,57.3234,3353.1639
2011-02-10 12:05:00,81.91,81.91,81.86,81.88,3244.9972958355866,57.3164,57.3164,57.2814,57.2954,3244.9973
2011-02-10 12:10:00,81.86,81.88,81.86,81.86,2920.497566252028,57.2814,57.2954,57.2814,57.2814,2920.4976
2011-02-10 12:15:00,81.85,81.85,81.77,81.78,1946.998377501352,57.2744,57.2744,57.2184,57.2254,1946.9984
2011-02-10 12:20:00,81.79,81.85,81.78,81.82,4110.32990805841,57.2324,57.2744,57.2254,57.2534,4110.3299
2011-02-10 12:25:00,81.79,81.84,81.79,81.8,2595.997836668469,57.2324,57.2674,57.2324,57.2394,2595.9978
2011-02-10 12:30:00,81.81,81.84,81.77,81.78,7787.993510005408,57.2464,57.2674,57.2184,57.2254,7787.9935
2011-02-10 12:35:00,81.79,81.81,81.72,81.72,5949.161709031909,57.2324,57.2464,57.1834,57.1834,5949.1617
2011-02-10 12:40:00,81.73,81.8,81.73,81.76,2271.4981070849108,57.1904,57.2394,57.1904,57.2114,2271.4981
2011-02-10 12:45:00,81.78,81.82,81.78,81.8,4975.662520281233,57.2254,57.2534,57.2254,57.2394,4975.6625
2011-02-10 12:50:00,81.81,81.83,81.79,81.83,2163.3315305570577,57.2464,57.2604,57.2324,57.2604,2163.3315
2011-02-10 12:55:00,81.83,81.84,81.71,81.71,3785.830178474851,57.2604,57.2674,57.1764,57.1764,3785.8302
2011-02-10 13:00:00,81.72,81.81,81.72,81.8,4002.163331530557,57.1834,57.2464,57.1834,57.2394,4002.1633
2011-02-10 13:05:00,81.83,81.85,81.8,81.8,4759.329367225527,57.2604,57.2744,57.2394,57.2394,4759.3294
2011-02-10 13:10:00,81.82,81.84,81.8,81.82,2379.6646836127634,57.2534,57.2674,57.2394,57.2534,2379.6647
2011-02-10 13:15:00,81.83,81.87,81.8,81.85,4975.662520281233,57.2604,57.2884,57.2394,57.2744,4975.6625
2011-02-10 13:20:00,81.85,81.85,81.81,81.81,3028.664142779881,57.2744,57.2744,57.2464,57.2464,3028.6641
2011-02-10 13:25:00,81.81,81.83,81.64,81.64,7787.993510005408,57.2464,57.2604,57.1275,57.1275,7787.9935
2011-02-10 13:30:00,81.62,81.67,81.61,81.64,5732.828555976204,57.1135,57.1485,57.1065,57.1275,5732.8286
2011-02-10 13:35:00,81.63,81.66,81.63,81.66,7138.994050838291,57.1205,57.1415,57.1205,57.1415,7138.9941
2011-02-10 13:40:00,81.63,81.64,81.57,81.57,3893.996755002704,57.1205,57.1275,57.0785,57.0785,3893.9968
2011-02-10 13:45:00,81.57,81.64,81.57,81.64,7679.826933477555,57.0785,57.1275,57.0785,57.1275,7679.8269
2011-02-10 13:50:00,81.64,81.64,81.57,81.6,8328.826392644673,57.1275,57.1275,57.0785,57.0995,8328.8264
2011-02-10 13:55:00,81.57,81.57,81.53,81.53,6814.494321254732,57.0785,57.0785,57.0505,57.0505,6814.4943
2011-02-10 14:00:00,81.53,81.6,81.47,81.59,8761.492698756085,57.0505,57.0995,57.0085,57.0925,8761.4927
2011-02-10 14:05:00,81.6,81.66,81.6,81.64,5516.495402920497,57.0995,57.1415,57.0995,57.1275,5516.4954
2011-02-10 14:10:00,81.63,81.65,81.58,81.64,7787.993510005408,57.1205,57.1345,57.0855,57.1275,7787.9935
2011-02-10 14:15:00,81.64,81.65,81.58,81.58,11465.657111952409,57.1275,57.1345,57.0855,57.0855,11465.6571
2011-02-10 14:20:00,81.57,81.63,81.55,81.61,8328.826392644673,57.0785,57.1205,57.0645,57.1065,8328.8264
2011-02-10 14:25:00,81.61,81.61,81.57,81.57,6165.494862087615,57.1065,57.1065,57.0785,57.0785,6165.4949
2011-02-10 14:30:00,81.56,81.69,81.56,81.69,8436.992969172525,57.0715,57.1625,57.0715,57.1625,8436.993
2011-02-10 14:35:00,81.7,81.74,81.68,81.71,8112.493239588966,57.1694,57.1974,57.1555,57.1764,8112.4932
2011-02-10 14:40:00,81.72,81.72,81.64,81.66,7787.993510005408,57.1834,57.1834,57.1275,57.1415,7787.9935
2011-02-10 14:45:00,81.67,81.71,81.66,81.67,8220.65981611682,57.1485,57.1764,57.1415,57.1485,8220.6598
2011-02-10 14:50:00,81.7,81.7,81.66,81.68,8436.992969172525,57.1694,57.1694,57.1415,57.1555,8436.993
2011-02-10 14:55:00,81.68,81.73,81.67,81.7,7679.826933477555,57.1555,57.1904,57.1485,57.1694,7679.8269
2011-02-10 15:00:00,81.69,81.72,81.66,81.71,9194.159004867495,57.1625,57.1834,57.1415,57.1764,9194.159
2011-02-10 15:05:00,81.7,81.77,81.69,81.76,12439.156300703082,57.1694,57.2184,57.1625,57.2114,12439.1563
2011-02-10 15:10:00,81.75,81.85,81.74,81.8,35045.97079502434,57.2044,57.2744,57.1974,57.2394,35045.9708
2011-02-10 15:15:00,81.82,81.86,81.78,81.79,21308.81557598702,57.2534,57.2814,57.2254,57.2324,21308.8156
2011-02-10 15:20:00,81.78,81.84,81.74,81.81,10600.324499729582,57.2254,57.2674,57.1974,57.2464,10600.3245
2011-02-10 15:25:00,81.8,81.84,81.78,81.83,9734.99188750676,57.2394,57.2674,57.2254,57.2604,9734.9919
2011-02-10 15:30:00,81.84,81.85,81.77,81.78,20551.64954029205,57.2674,57.2744,57.2184,57.2254,20551.6495
2011-02-10 15:35:00,81.77,81.78,81.73,81.76,18604.6511627907,57.2184,57.2254,57.1904,57.2114,18604.6512
2011-02-10 15:40:00,81.76,81.76,81.72,81.74,17414.818820984314,57.2114,57.2114,57.1834,57.1974,17414.8188
2011-02-10 15:45:00,81.74,81.83,81.74,81.79,44672.79610600325,57.1974,57.2604,57.1974,57.2324,44672.7961
2011-02-10 15:50:00,81.78,81.79,81.61,81.68,42401.29799891833,57.2254,57.2324,57.1065,57.1555,42401.298
2011-02-10 15:55:00,81.67,81.91,81.67,81.88,91184.42401298,57.1485,57.3164,57.1485,57.2954,91184.424
2011-02-11 09:30:00,81.66,81.74,81.44,81.61,13088.1557598702,57.1415,57.1974,56.9875,57.1065,13088.1558
2011-02-11 09:35:00,81.63,81.72,81.57,81.58,5840.995132504056,57.1205,57.1834,57.0785,57.0855,5840.9951
2011-02-11 09:40:00,81.58,81.74,81.56,81.61,7571.660356949702,57.0855,57.1974,57.0715,57.1065,7571.6604
2011-02-11 09:45:00,81.64,81.69,81.62,81.69,6489.994591671173,57.1275,57.1625,57.1135,57.1625,6489.9946
2011-02-11 09:50:00,81.7,81.75,81.66,81.67,7030.8274743104375,57.1694,57.2044,57.1415,57.1485,7030.8275
2011-02-11 09:55:00,81.67,81.7,81.64,81.7,4651.162790697675,57.1485,57.1694,57.1275,57.1694,4651.1628
2011-02-11 10:00:00,81.67,81.89,81.65,81.89,7571.660356949702,57.1485,57.3024,57.1345,57.3024,7571.6604
2011-02-11 10:05:00,81.91,82.14,81.9,82.09,17631.15197404002,57.3164,57.4773,57.3094,57.4424,17631.152
2011-02-11 10:10:00,82.07,82.1,81.74,81.74,5300.162249864791,57.4284,57.4493,57.1974,57.1974,5300.1622
2011-02-11 10:15:00,81.76,81.82,81.76,81.82,3244.9972958355866,57.2114,57.2534,57.2114,57.2534,3244.9973
2011-02-11 10:20:00,81.8,81.82,81.69,81.74,6598.161168199026,57.2394,57.2534,57.1625,57.1974,6598.1612
2011-02-11 10:25:00,81.74,81.82,81.73,81.82,4542.9962141698215,57.1974,57.2534,57.1904,57.2534,4542.9962
2011-02-11 10:30:00,81.82,81.84,81.81,81.84,2812.330989724175,57.2534,57.2674,57.2464,57.2674,2812.331
2011-02-11 10:35:00,81.86,81.91,81.84,81.91,5191.995673336939,57.2814,57.3164,57.2674,57.3164,5191.9957
2011-02-11 10:40:00,81.93,81.97,81.92,81.97,1297.9989183342348,57.3304,57.3584,57.3234,57.3584,1297.9989
2011-02-11 10:45:00,81.97,82.02,81.93,82.02,4434.8296376419685,57.3584,57.3934,57.3304,57.3934,4434.8296
2011-02-11 10:50:00,82.04,82.1,81.98,82.1,6598.161168199026,57.4074,57.4493,57.3654,57.4493,6598.1612
2011-02-11 10:55:00,82.11,82.29,82.1,82.29,8436.992969172525,57.4563,57.5823,57.4493,57.5823,8436.993
2011-02-11 11:00:00,82.28,82.44,82.26,82.35,14386.154678204435,57.5753,57.6873,57.5613,57.6243,14386.1547
2011-02-11 11:05:00,82.35,82.35,82.14,82.24,15467.820443482964,57.6243,57.6243,57.4773,57.5473,15467.8204
2011-02-11 11:10:00,82.25,82.27,82.03,82.09,7896.160086533261,57.5543,57.5683,57.4004,57.4424,7896.1601
2011-02-11 11:15:00,82.09,82.12,82.05,82.12,3244.9972958355866,57.4424,57.4633,57.4144,57.4633,3244.9973
2011-02-11 11:20:00,82.15,82.23,82.14,82.23,4975.662520281233,57.4843,57.5403,57.4773,57.5403,4975.6625
2011-02-11 11:25:00,82.23,82.26,82.14,82.19,7571.660356949702,57.5403,57.5613,57.4773,57.5123,7571.6604
2011-02-11 11:30:00,82.18,82.19,82.09,82.1,5300.162249864791,57.5053,57.5123,57.4424,57.4493,5300.1622
2011-02-11 11:35:00,82.05,82.1,82.02,82.08,2487.8312601406165,57.4144,57.4493,57.3934,57.4354,2487.8313
2011-02-11 11:40:00,82.07,82.1,82.06,82.1,1730.6652244456463,57.4284,57.4493,57.4214,57.4493,1730.6652
2011-02-11 11:45:00,82.1,82.13,82.05,82.13,5083.829096809086,57.4493,57.4703,57.4144,57.4703,5083.8291
2011-02-11 11:50:00,82.12,82.17,82.12,82.14,2055.164954029205,57.4633,57.4983,57.4633,57.4773,2055.165
2011-02-11 11:55:00,82.12,82.19,82.11,82.19,3136.830719307734,57.4633,57.5123,57.4563,57.5123,3136.8307
2011-02-11 12:00:00,82.19,82.19,82.14,82.15,2812.330989724175,57.5123,57.5123,57.4773,57.4843,2812.331
2011-02-11 12:05:00,82.15,82.19,82.15,82.19,2704.164413196322,57.4843,57.5123,57.4843,57.5123,2704.1644
2011-02-11 12:10:00,82.18,82.19,82.06,82.08,7571.660356949702,57.5053,57.5123,57.4214,57.4354,7571.6604
2011-02-11 12:15:00,82.07,82.11,82.01,82.01,5300.162249864791,57.4284,57.4563,57.3864,57.3864,5300.1622
2011-02-11 12:20:00,82.0,82.04,81.98,81.99,4218.496484586262,57.3794,57.4074,57.3654,57.3724,4218.4965
2011-02-11 12:25:00,82.0,82.06,81.99,82.05,2595.997836668469,57.3794,57.4214,57.3724,57.4144,2595.9978
2011-02-11 12:30:00,82.05,82.13,82.04,82.13,3244.9972958355866,57.4144,57.4703,57.4074,57.4703,3244.9973
2011-02-11 12:35:00,82.13,82.13,82.11,82.13,4110.32990805841,57.4703,57.4703,57.4563,57.4703,4110.3299
2011-02-11 12:40:00,82.12,82.2,82.12,82.19,8220.65981611682,57.4633,57.5193,57.4633,57.5123,8220.6598
2011-02-11 12:45:00,82.16,82.19,82.13,82.19,3893.996755002704,57.4913,57.5123,57.4703,57.5123,3893.9968
2011-02-11 12:50:00,82.18,82.22,82.18,82.19,4110.32990805841,57.5053,57.5333,57.5053,57.5123,4110.3299
2011-02-11 12:55:00,82.2,82.21,82.18,82.2,3677.6636019469984,57.5193,57.5263,57.5053,57.5193,3677.6636
2011-02-11 13:00:00,82.19,82.2,82.18,82.18,3244.9972958355866,57.5123,57.5193,57.5053,57.5053,3244.9973
2011-02-11 13:05:00,82.19,82.23,82.19,82.23,12763.656030286642,57.5123,57.5403,57.5123,57.5403,12763.656
2011-02-11 13:10:00,82.24,82.27,82.23,82.26,4867.49594375338,57.5473,57.5683,57.5403,57.5613,4867.4959
2011-02-11 13:15:00,82.28,82.32,82.28,82.31,8869.659275283937,57.5753,57.6033,57.5753,57.5963,8869.6593
2011-02-11 13:20:00,82.3,82.3,82.26,82.28,3461.3304488912927,57.5893,57.5893,57.5613,57.5753,3461.3304
2011-02-11 13:25:00,82.26,82.33,82.26,82.33,3028.664142779881,57.5613,57.6103,57.5613,57.6103,3028.6641
2011-02-11 13:30:00,82.33,82.36,82.27,82.3,15575.987020010816,57.6103,57.6313,57.5683,57.5893,15575.987
2011-02-11 13:35:00,82.27,82.31,82.23,82.29,3353.16387236344,57.5683,57.5963,57.5403,57.5823,3353.1639
2011-02-11 13:40:00,82.28,82.29,82.28,82.28,4218.496484586262,57.5753,57.5823,57.5753,57.5753,4218.4965
2011-02-11 13:45:00,82.29,82.35,82.28,82.34,12006.489994591671,57.5823,57.6243,57.5753,57.6173,12006.49
2011-02-11 13:50:00,82.35,82.37,82.32,82.35,4651.162790697675,57.6243,57.6383,57.6033,57.6243,4651.1628
2011-02-11 13:55:00,82.35,82.4,82.33,82.36,8545.159545700379,57.6243,57.6593,57.6103,57.6313,8545.1595
2011-02-11 14:00:00,82.37,82.45,82.37,82.43,14277.98810167658,57.6383,57.6943,57.6383,57.6803,14277.9881
2011-02-11 14:05:00,82.42,82.44,82.4,82.44,5083.829096809086,57.6733,57.6873,57.6593,57.6873,5083.8291
2011-02-11 14:10:00,82.43,82.46,82.35,82.37,5624.66197944835,57.6803,57.7013,57.6243,57.6383,5624.662
2011-02-11 14:15:00,82.35,82.36,82.32,82.33,5624.66197944835,57.6243,57.6313,57.6033,57.6103,5624.662
2011-02-11 14:20:00,82.33,82.45,82.33,82.43,8112.493239588966,57.6103,57.6943,57.6103,57.6803,8112.4932
2011-02-11 14:25:00,82.43,82.46,82.41,82.42,8436.992969172525,57.6803,57.7013,57.6663,57.6733,8436.993
2011-02-11 14:30:00,82.42,82.47,82.4,82.47,12114.656571119524,57.6733,57.7083,57.6593,57.7083,12114.6566
2011-02-11 14:35:00,82.47,82.47,82.42,82.45,7896.160086533261,57.7083,57.7083,57.6733,57.6943,7896.1601
2011-02-11 14:40:00,82.47,82.54,82.45,82.51,21200.648999459165,57.7083,57.7572,57.6943,57.7362,21200.649
2011-02-11 14:45:00,82.51,82.51,82.43,82.43,5300.162249864791,57.7362,57.7362,57.6803,57.6803,5300.1622
2011-02-11 14:50:00,82.44,82.47,82.39,82.41,8220.65981611682,57.6873,57.7083,57.6523,57.6663,8220.6598
2011-02-11 14:55:00,82.39,82.47,82.36,82.41,17631.15197404002,57.6523,57.7083,57.6313,57.6663,17631.152
2011-02-11 15:00:00,82.41,82.44,82.37,82.37,7247.160627366144,57.6663,57.6873,57.6383,57.6383,7247.1606
2011-02-11 15:05:00,82.36,82.36,82.31,82.35,10708.491076257436,57.6313,57.6313,57.5963,57.6243,10708.4911
2011-02-11 15:10:00,82.35,82.4,82.34,82.35,14277.98810167658,57.6243,57.6593,57.6173,57.6243,14277.9881
2011-02-11 15:15:00,82.34,82.37,82.31,82.32,8328.826392644673,57.6173,57.6383,57.5963,57.6033,8328.8264
2011-02-11 15:20:00,82.33,82.42,82.32,82.42,8653.32612222823,57.6103,57.6733,57.6033,57.6733,8653.3261
2011-02-11 15:25:00,82.41,82.42,82.38,82.39,9302.32558139535,57.6663,57.6733,57.6453,57.6523,9302.3256
2011-02-11 15:30:00,82.4,82.43,82.38,82.39,17955.65170362358,57.6593,57.6803,57.6453,57.6523,17955.6517
2011-02-11 15:35:00,82.38,82.4,82.32,82.34,10708.491076257436,57.6453,57.6593,57.6033,57.6173,10708.4911
2011-02-11 15:40:00,82.34,82.38,82.31,82.34,8977.82585181179,57.6173,57.6453,57.5963,57.6173,8977.8259
2011-02-11 15:45:00,82.31,82.32,82.23,82.28,22174.14818820984,57.5963,57.6033,57.5403,57.5753,22174.1482
2011-02-11 15:50:00,82.28,82.33,82.24,82.29,20227.14981070849,57.5753,57.6103,57.5473,57.5823,20227.1498
2011-02-11 15:55:00,82.29,82.36,82.23,82.36,51054.62412114657,57.5823,57.6313,57.5403,57.6313,51054.6241
2011-02-14 09:30:00,82.27,82.67,82.19,82.51,37209.3023255814,57.5683,57.8482,57.5123,57.7362,37209.3023
2011-02-14 09:35:00,82.47,82.57,82.47,82.51,11032.990805840996,57.7083,57.7782,57.7083,57.7362,11032.9908
2011-02-14 09:40:00,82.51,82.56,82.42,82.56,6489.994591671173,57.7362,57.7712,57.6733,57.7712,6489.9946
2011-02-14 09:45:00,82.52,82.6,82.47,82.59,8869.659275283937,57.7432,57.7992,57.7083,57.7922,8869.6593
2011-02-14 09:50:00,82.59,82.69,82.59,82.65,17955.65170362358,57.7922,57.8622,57.7922,57.8342,17955.6517
2011-02-14 09:55:00,82.65,82.72,82.63,82.71,15900.486749594374,57.8342,57.8832,57.8202,57.8762,15900.4867
2011-02-14 10:00:00,82.72,82.88,82.72,82.88,24229.313142239047,57.8832,57.9952,57.8832,57.9952,24229.3131
2011-02-14 10:05:00,82.9,83.07,82.9,83.07,28231.47647376961,58.0091,58.1281,58.0091,58.1281,28231.4765
2011-02-14 10:10:00,83.06,83.06,82.96,83.02,4867.49594375338,58.1211,58.1211,58.0511,58.0931,4867.4959
2011-02-14 10:15:00,83.01,83.11,83.01,83.02,8545.159545700379,58.0861,58.1561,58.0861,58.0931,8545.1595
2011-02-14 10:20:00,83.03,83.11,83.03,83.1,6165.494862087615,58.1001,58.1561,58.1001,58.1491,6165.4949
2011-02-14 10:25:00,83.09,83.11,83.05,83.06,5408.328826392644,58.1421,58.1561,58.1141,58.1211,5408.3288
2011-02-14 10:30:00,83.1,83.1,82.98,83.0,5732.828555976204,58.1491,58.1491,58.0651,58.0791,5732.8286
2011-02-14 10:35:00,82.99,83.03,82.95,82.96,7896.160086533261,58.0721,58.1001,58.0441,58.0511,7896.1601
2011-02-14 10:40:00,82.96,82.96,82.84,82.85,4975.662520281233,58.0511,58.0511,57.9672,57.9742,4975.6625
2011-02-14 10:45:00,82.82,82.84,82.67,82.69,9085.992428339645,57.9532,57.9672,57.8482,57.8622,9085.9924
2011-02-14 10:50:00,82.69,82.71,82.61,82.66,9410.4921579232,57.8622,57.8762,57.8062,57.8412,9410.4922
2011-02-14 10:55:00,82.64,82.69,82.6,82.69,4759.329367225527,57.8272,57.8622,57.7992,57.8622,4759.3294
2011-02-14 11:00:00,82.65,82.69,82.6,82.66,3893.996755002704,57.8342,57.8622,57.7992,57.8412,3893.9968
2011-02-14 11:05:00,82.66,82.67,82.63,82.67,5624.66197944835,57.8412,57.8482,57.8202,57.8482,5624.662
2011-02-14 11:10:00,82.64,82.69,82.62,82.63,5408.328826392644,57.8272,57.8622,57.8132,57.8202,5408.3288
2011-02-14 11:15:00,82.62,82.65,82.62,82.64,2487.8312601406165,57.8132,57.8342,57.8132,57.8272,2487.8313
2011-02-14 11:20:00,82.64,82.67,82.62,82.64,6057.328285559762,57.8272,57.8482,57.8132,57.8272,6057.3283
2011-02-14 11:25:00,82.62,82.65,82.61,82.61,8869.659275283937,57.8132,57.8342,57.8062,57.8062,8869.6593
2011-02-14 11:30:00,82.64,82.65,82.62,82.63,4975.662520281233,57.8272,57.8342,57.8132,57.8202,4975.6625
2011-02-14 11:35:00,82.63,82.69,82.63,82.68,4326.663061114115,57.8202,57.8622,57.8202,57.8552,4326.6631
2011-02-14 11:40:00,82.68,82.72,82.59,82.65,8653.32612222823,57.8552,57.8832,57.7922,57.8342,8653.3261
2011-02-14 11:45:00,82.65,82.69,82.65,82.65,9410.4921579232,57.8342,57.8622,57.8342,57.8342,9410.4922
2011-02-14 11:50:00,82.65,82.67,82.6,82.67,13304.488912925906,57.8342,57.8482,57.7992,57.8482,13304.4889
2011-02-14 11:55:00,82.67,82.7,82.62,82.7,14277.98810167658,57.8482,57.8692,57.8132,57.8692,14277.9881
2011-02-14 12:00:00,82.7,82.72,82.63,82.69,7138.994050838291,57.8692,57.8832,57.8202,57.8622,7138.9941
2011-02-14 12:05:00,82.7,82.75,82.7,82.73,7355.327203893997,57.8692,57.9042,57.8692,57.8902,7355.3272
2011-02-14 12:10:00,82.74,82.79,82.74,82.77,5624.66197944835,57.8972,57.9322,57.8972,57.9182,5624.662
2011-02-14 12:15:00,82.76,82.76,82.73,82.76,3893.996755002704,57.9112,57.9112,57.8902,57.9112,3893.9968
2011-02-14 12:20:00,82.76,82.79,82.76,82.78,2487.8312601406165,57.9112,57.9322,57.9112,57.9252,2487.8313
2011-02-14 12:25:00,82.77,82.79,82.75,82.79,4218.496484586262,57.9182,57.9322,57.9042,57.9322,4218.4965
2011-02-14 12:30:00,82.78,82.82,82.78,82.81,5408.328826392644,57.9252,57.9532,57.9252,57.9462,5408.3288
2011-02-14 12:35:00,82.82,82.82,82.79,82.81,5191.995673336939,57.9532,57.9532,57.9322,57.9462,5191.9957
2011-02-14 12:40:00,82.8,82.88,82.8,82.88,10816.657652785289,57.9392,57.9952,57.9392,57.9952,10816.6577
2011-02-14 12:45:00,82.88,82.92,82.85,82.9,7138.994050838291,57.9952,58.0231,57.9742,58.0091,7138.9941
2011-02-14 12:50:00,82.91,82.95,82.91,82.95,5408.328826392644,58.0161,58.0441,58.0161,58.0441,5408.3288
2011-02-14 12:55:00,82.94,82.98,82.94,82.97,11249.3239588967,58.0371,58.0651,58.0371,58.0581,11249.324
2011-02-14 13:00:00,82.98,83.02,82.97,82.97,8869.659275283937,58.0651,58.0931,58.0581,58.0581,8869.6593
2011-02-14 13:05:00,82.97,82.98,82.95,82.96,13088.1557598702,58.0581,58.0651,58.0441,58.0511,13088.1558
2011-02-14 13:10:00,82.96,82.98,82.94,82.95,6057.328285559762,58.0511,58.0651,58.0371,58.0441,6057.3283
2011-02-14 13:15:00,82.95,82.95,82.94,82.95,3244.9972958355866,58.0441,58.0441,58.0371,58.0441,3244.9973
2011-02-14 13:20:00,82.95,82.98,82.95,82.95,7896.160086533261,58.0441,58.0651,58.0441,58.0441,7896.1601
2011-02-14 13:25:00,82.95,82.96,82.94,82.94,4110.32990805841,58.0441,58.0511,58.0371,58.0371,4110.3299
2011-02-14 13:30:00,82.94,82.95,82.92,82.95,2271.4981070849108,58.0371,58.0441,58.0231,58.0441,2271.4981
2011-02-14 13:35:00,82.95,82.96,82.95,82.96,4542.9962141698215,58.0441,58.0511,58.0441,58.0511,4542.9962
2011-02-14 13:40:00,82.96,82.99,82.95,82.96,7247.160627366144,58.0511,58.0721,58.0441,58.0511,7247.1606
2011-02-14 13:45:00,82.96,83.01,82.95,83.0,6922.660897782585,58.0511,58.0861,58.0441,58.0791,6922.6609
2011-02-14 13:50:00,83.0,83.04,82.99,83.02,21849.648458626285,58.0791,58.1071,58.0721,58.0931,21849.6485
2011-02-14 13:55:00,83.0,83.02,82.99,83.0,3893.996755002704,58.0791,58.0931,58.0721,58.0791,3893.9968
2011-02-14 14:00:00,83.0,83.01,82.97,83.0,11249.3239588967,58.0791,58.0861,58.0581,58.0791,11249.324
2011-02-14 14:05:00,83.02,83.03,83.0,83.02,7787.993510005408,58.0931,58.1001,58.0791,58.0931,7787.9935
2011-02-14 14:10:00,83.02,83.04,83.02,83.04,16441.31963223364,58.0931,58.1071,58.0931,58.1071,16441.3196
2011-02-14 14:15:00,83.02,83.04,83.02,83.04,6598.161168199026,58.0931,58.1071,58.0931,58.1071,6598.1612
2011-02-14 14:20:00,83.04,83.05,83.04,83.05,6922.660897782585,58.1071,58.1141,58.1071,58.1141,6922.6609
2011-02-14 14:25:00,83.04,83.08,83.02,83.08,9302.32558139535,58.1071,58.1351,58.0931,58.1351,9302.3256
2011-02-14 14:30:00,83.07,83.07,83.04,83.05,5083.829096809086,58.1281,58.1281,58.1071,58.1141,5083.8291
2011-02-14 14:35:00,83.04,83.08,83.03,83.08,10708.491076257436,58.1071,58.1351,58.1001,58.1351,10708.4911
2011-02-14 14:40:00,83.07,83.08,83.07,83.07,16765.819361817197,58.1281,58.1351,58.1281,58.1281,16765.8194
2011-02-14 14:45:00,83.07,83.11,83.07,83.08,7896.160086533261,58.1281,58.1561,58.1281,58.1351,7896.1601
2011-02-14 14:50:00,83.08,83.14,83.08,83.13,10167.658193618172,58.1351,58.1771,58.1351,58.1701,10167.6582
2011-02-14 14:55:00,83.12,83.2,83.12,83.19,34180.638182801515,58.1631,58.2191,58.1631,58.2121,34180.6382
2011-02-14 15:00:00,83.19,83.25,83.19,83.24,53650.62195781504,58.2121,58.2541,58.2121,58.2471,53650.622
2011-02-14 15:05:00,83.23,83.24,83.16,83.16,15359.65386695511,58.2401,58.2471,58.1911,58.1911,15359.6539
2011-02-14 15:10:00,83.16,83.18,83.11,83.17,10924.824229313142,58.1911,58.2051,58.1561,58.1981,10924.8242
2011-02-14 15:15:00,83.17,83.21,83.17,83.2,12871.822606814494,58.1981,58.2261,58.1981,58.2191,12871.8226
2011-02-14 15:20:00,83.21,83.21,83.2,83.21,15900.486749594374,58.2261,58.2261,58.2191,58.2261,15900.4867
2011-02-14 15:25:00,83.21,83.21,83.16,83.16,16333.153055705789,58.2261,58.2261,58.1911,58.1911,16333.1531
2011-02-14 15:30:00,83.16,83.19,83.16,83.19,16441.31963223364,58.1911,58.2121,58.1911,58.2121,16441.3196
2011-02-14 15:35:00,83.19,83.21,83.13,83.13,28664.14277988101,58.2121,58.2261,58.1701,58.1701,28664.1428
2011-02-14 15:40:00,83.14,83.21,83.14,83.21,24770.14602487831,58.1771,58.2261,58.1771,58.2261,24770.146
2011-02-14 15:45:00,83.2,83.21,83.15,83.17,33315.30557057869,58.2191,58.2261,58.1841,58.1981,33315.3056
2011-02-14 15:50:00,83.18,83.21,83.17,83.21,45646.29529475392,58.2051,58.2261,58.1981,58.2261,45646.2953
2011-02-14 15:55:00,83.21,83.26,83.16,83.23,128934.55922120064,58.2261,58.2611,58.1911,58.2401,128934.5592
2011-02-15 09:30:00,82.56,83.18,82.56,82.92,15575.987020010816,57.7712,58.2051,57.7712,58.0231,15575.987
2011-02-15 09:35:00,82.99,82.99,82.71,82.76,8653.32612222823,58.0721,58.0721,57.8762,57.9112,8653.3261
2011-02-15 09:40:00,82.76,83.14,82.72,83.09,4759.329367225527,57.9112,58.1771,57.8832,58.1421,4759.3294
2011-02-15 09:45:00,83.14,83.14,82.96,82.97,7030.8274743104375,58.1771,58.1771,58.0511,58.0581,7030.8275
2011-02-15 09:50:00,82.94,82.97,82.83,82.92,5083.829096809086,58.0371,58.0581,57.9602,58.0231,5083.8291
2011-02-15 09:55:00,82.96,83.05,82.96,82.98,5949.161709031909,58.0511,58.1141,58.0511,58.0651,5949.1617
2011-02-15 10:00:00,83.01,83.05,82.73,82.76,6598.161168199026,58.0861,58.1141,57.8902,57.9112,6598.1612
2011-02-15 10:05:00,82.73,82.78,82.7,82.72,12763.656030286642,57.8902,57.9252,57.8692,57.8832,12763.656
2011-02-15 10:10:00,82.72,82.75,82.59,82.61,9085.992428339645,57.8832,57.9042,57.7922,57.8062,9085.9924
2011-02-15 10:15:00,82.61,82.62,82.47,82.52,38939.96755002704,57.8062,57.8132,57.7083,57.7432,38939.9676
2011-02-15 10:20:00,82.53,82.53,82.37,82.42,26176.3115197404,57.7502,57.7502,57.6383,57.6733,26176.3115
2011-02-15 10:25:00,82.39,82.5,82.39,82.41,4002.163331530557,57.6523,57.7292,57.6523,57.6663,4002.1633
2011-02-15 10:30:00,82.38,82.54,82.38,82.52,7679.826933477555,57.6453,57.7572,57.6453,57.7432,7679.8269
2011-02-15 10:35:00,82.55,82.59,82.52,82.59,3353.16387236344,57.7642,57.7922,57.7432,57.7922,3353.1639
2011-02-15 10:40:00,82.56,82.67,82.55,82.58,16765.819361817197,57.7712,57.8482,57.7642,57.7852,16765.8194
2011-02-15 10:45:00,82.55,82.72,82.55,82.61,6706.327744726879,57.7642,57.8832,57.7642,57.8062,6706.3277
2011-02-15 10:50:00,82.63,82.7,82.58,82.7,3028.664142779881,57.8202,57.8692,57.7852,57.8692,3028.6641
2011-02-15 10:55:00,82.7,82.73,82.62,82.69,3136.830719307734,57.8692,57.8902,57.8132,57.8622,3136.8307
2011-02-15 11:00:00,82.72,82.81,82.71,82.81,4542.9962141698215,57.8832,57.9462,57.8762,57.9462,4542.9962
2011-02-15 11:05:00,82.81,83.0,82.81,82.96,6381.828015143321,57.9462,58.0791,57.9462,58.0511,6381.828
2011-02-15 11:10:00,82.96,83.02,82.95,83.02,2595.997836668469,58.0511,58.0931,58.0441,58.0931,2595.9978
2011-02-15 11:15:00,83.02,83.04,82.82,83.0,27041.64413196322,58.0931,58.1071,57.9532,58.0791,27041.6441
2011-02-15 11:20:00,83.0,83.08,82.98,83.03,2379.6646836127634,58.0791,58.1351,58.0651,58.1001,2379.6647
2011-02-15 11:25:00,82.99,83.04,82.99,83.0,757.1660356949702,58.0721,58.1071,58.0721,58.0791,757.166
2011-02-15 11:30:00,83.01,83.02,82.95,82.98,3353.16387236344,58.0861,58.0931,58.0441,58.0651,3353.1639
2011-02-15 11:35:00,82.98,83.07,82.96,83.02,4218.496484586262,58.0651,58.1281,58.0511,58.0931,4218.4965
2011-02-15 11:40:00,83.0,83.01,82.91,82.93,4975.662520281233,58.0791,58.0861,58.0161,58.0301,4975.6625
2011-02-15 11:45:00,82.91,82.96,82.83,82.86,2920.497566252028,58.0161,58.0511,57.9602,57.9812,2920.4976
2011-02-15 11:50:00,82.84,82.89,82.84,82.87,1838.8318009734992,57.9672,58.0021,57.9672,57.9882,1838.8318
2011-02-15 11:55:00,82.86,82.87,82.83,82.85,2595.997836668469,57.9812,57.9882,57.9602,57.9742,2595.9978
2011-02-15 12:00:00,82.85,82.97,82.84,82.97,6489.994591671173,57.9742,58.0581,57.9672,58.0581,6489.9946
2011-02-15 12:05:00,82.97,83.03,82.86,82.97,10924.824229313142,58.0581,58.1001,57.9812,58.0581,10924.8242
2011-02-15 12:10:00,82.97,83.0,82.89,82.98,11032.990805840996,58.0581,58.0791,58.0021,58.0651,11032.9908
2011-02-15 12:15:00,83.0,83.02,82.97,83.0,4110.32990805841,58.0791,58.0931,58.0581,58.0791,4110.3299
2011-02-15 12:20:00,83.02,83.07,83.01,83.07,7247.160627366144,58.0931,58.1281,58.0861,58.1281,7247.1606
2011-02-15 12:25:00,83.08,83.08,82.82,83.07,3893.996755002704,58.1351,58.1351,57.9532,58.1281,3893.9968
2011-02-15 12:30:00,83.06,83.08,83.06,83.08,2271.4981070849108,58.1211,58.1351,58.1211,58.1351,2271.4981
2011-02-15 12:35:00,83.08,83.13,83.08,83.13,5624.66197944835,58.1351,58.1701,58.1351,58.1701,5624.662
2011-02-15 12:40:00,83.1,83.15,83.07,83.07,2595.997836668469,58.1491,58.1841,58.1281,58.1281,2595.9978
2011-02-15 12:45:00,83.08,83.08,83.0,83.0,3028.664142779881,58.1351,58.1351,58.0791,58.0791,3028.6641
2011-02-15 12:50:00,82.98,83.0,82.97,82.99,1514.3320713899404,58.0651,58.0791,58.0581,58.0721,1514.3321
2011-02-15 12:55:00,82.95,83.0,82.93,82.99,6489.994591671173,58.0441,58.0791,58.0301,58.0721,6489.9946
2011-02-15 13:00:00,82.99,82.99,82.95,82.97,6057.328285559762,58.0721,58.0721,58.0441,58.0581,6057.3283
2011-02-15 13:05:00,82.99,83.03,82.98,83.02,2379.6646836127634,58.0721,58.1001,58.0651,58.0931,2379.6647
2011-02-15 13:10:00,83.02,83.11,83.02,83.08,7138.994050838291,58.0931,58.1561,58.0931,58.1351,7138.9941
2011-02-15 13:15:00,83.1,83.13,83.1,83.1,3569.4970254191453,58.1491,58.1701,58.1491,58.1491,3569.497
2011-02-15 13:20:00,83.08,83.14,83.08,83.14,4110.32990805841,58.1351,58.1771,58.1351,58.1771,4110.3299
2011-02-15 13:25:00,83.16,83.21,83.14,83.19,4651.162790697675,58.1911,58.2261,58.1771,58.2121,4651.1628
2011-02-15 13:30:00,83.18,83.21,83.18,83.18,6598.161168199026,58.2051,58.2261,58.2051,58.2051,6598.1612
2011-02-15 13:35:00,83.17,83.21,83.17,83.21,7030.8274743104375,58.1981,58.2261,58.1981,58.2261,7030.8275
2011-02-15 13:40:00,83.21,83.23,83.21,83.22,4218.496484586262,58.2261,58.2401,58.2261,58.2331,4218.4965
2011-02-15 13:45:00,83.22,83.25,83.22,83.25,5516.495402920497,58.2331,58.2541,58.2331,58.2541,5516.4954
2011-02-15 13:50:00,83.25,83.27,83.21,83.22,8220.65981611682,58.2541,58.2681,58.2261,58.2331,8220.6598
2011-02-15 13:55:00,83.22,83.23,83.19,83.21,9302.32558139535,58.2331,58.2401,58.2121,58.2261,9302.3256
2011-02-15 14:00:00,83.21,83.22,83.08,83.11,7355.327203893997,58.2261,58.2331,58.1351,58.1561,7355.3272
2011-02-15 14:05:00,83.11,83.14,83.1,83.13,7247.160627366144,58.1561,58.1771,58.1491,58.1701,7247.1606
2011-02-15 14:10:00,83.13,83.14,83.1,83.14,3785.830178474851,58.1701,58.1771,58.1491,58.1771,3785.8302
2011-02-15 14:15:00,83.12,83.14,83.09,83.11,5624.66197944835,58.1631,58.1771,58.1421,58.1561,5624.662
2011-02-15 14:20:00,83.1,83.13,82.97,82.99,9518.658734451054,58.1491,58.1701,58.0581,58.0721,9518.6587
2011-02-15 14:25:00,82.98,83.02,82.94,82.98,11790.156841535963,58.0651,58.0931,58.0371,58.0651,11790.1568
2011-02-15 14:30:00,82.98,83.06,82.97,83.05,7896.160086533261,58.0651,58.1211,58.0581,58.1141,7896.1601
2011-02-15 14:35:00,83.06,83.15,83.06,83.1,10275.824770146024,58.1211,58.1841,58.1211,58.1491,10275.8248
2011-02-15 14:40:00,83.1,83.22,83.08,83.22,11465.657111952409,58.1491,58.2331,58.1351,58.2331,11465.6571
2011-02-15 14:45:00,83.23,83.23,83.2,83.22,8869.659275283937,58.2401,58.2401,58.2191,58.2331,8869.6593
2011-02-15 14:50:00,83.21,83.32,83.21,83.31,14169.821525148727,58.2261,58.303,58.2261,58.296,14169.8215
2011-02-15 14:55:00,83.31,83.33,83.3,83.33,14494.321254732287,58.296,58.31,58.289,58.31,14494.3213
2011-02-15 15:00:00,83.33,83.37,83.3,83.36,16333.153055705789,58.31,58.338,58.289,58.331,16333.1531
2011-02-15 15:05:00,83.35,83.36,83.33,83.34,14818.820984315846,58.324,58.331,58.31,58.317,14818.821
2011-02-15 15:10:00,83.35,83.45,83.35,83.45,8112.493239588966,58.324,58.394,58.324,58.394,8112.4932
2011-02-15 15:15:00,83.45,83.48,83.45,83.45,9518.658734451054,58.394,58.415,58.394,58.394,9518.6587
2011-02-15 15:20:00,83.45,83.46,83.29,83.3,12330.98972417523,58.394,58.401,58.282,58.289,12330.9897
2011-02-15 15:25:00,83.3,83.41,83.29,83.38,17306.65224445646,58.289,58.366,58.282,58.345,17306.6522
2011-02-15 15:30:00,83.4,83.48,83.32,83.32,19686.316928069227,58.359,58.415,58.303,58.303,19686.3169
2011-02-15 15:35:00,83.33,83.35,83.27,83.35,22390.48134126555,58.31,58.324,58.2681,58.324,22390.4813
2011-02-15 15:40:00,83.36,83.36,83.32,83.33,27798.8101676582,58.331,58.331,58.303,58.31,27798.8102
2011-02-15 15:45:00,83.34,83.39,83.32,83.36,30827.474310438072,58.317,58.352,58.303,58.331,30827.4743
2011-02-15 15:50:00,83.35,83.36,83.31,83.32,36452.13628988642,58.324,58.331,58.296,58.303,36452.1363
2011-02-15 15:55:00,83.33,83.44,83.32,83.4,51703.62358031368,58.31,58.387,58.303,58.359,51703.6236
2011-02-16 09:30:00,86.57,86.99,85.52,86.96,213845.3217955652,60.5772,60.8711,59.8425,60.8501,213845.3218
2011-02-16 09:35:00,86.96,87.27,86.67,86.9,239588.9670091941,60.8501,61.067,60.6472,60.8081,239588.967
2011-02-16 09:40:00,86.91,87.07,86.59,86.9,131097.89075175772,60.8151,60.9271,60.5912,60.8081,131097.8908
2011-02-16 09:45:00,86.9,86.9,86.35,86.72,259599.78366684687,60.8081,60.8081,60.4233,60.6822,259599.7837
2011-02-16 09:50:00,86.72,86.87,86.51,86.85,155327.20389399675,60.6822,60.7871,60.5352,60.7732,155327.2039
2011-02-16 09:55:00,86.86,86.98,86.42,86.42,120389.39967550027,60.7802,60.8641,60.4723,60.4723,120389.3997
2011-02-16 10:00:00,86.43,86.45,85.7,85.9,125256.89561925364,60.4793,60.4933,59.9684,60.1084,125256.8956
2011-02-16 10:05:00,85.9,86.31,85.9,86.22,74526.77122769064,60.1084,60.3953,60.1084,60.3323,74526.7712
2011-02-16 10:10:00,86.23,86.54,86.23,86.44,48134.12655489454,60.3393,60.5562,60.3393,60.4863,48134.1266
2011-02-16 10:15:00,86.44,86.49,86.36,86.37,40995.13250405624,60.4863,60.5212,60.4303,60.4373,40995.1325
2011-02-16 10:20:00,86.38,86.49,86.36,86.48,58842.61763115197,60.4443,60.5212,60.4303,60.5142,58842.6176
2011-02-16 10:25:00,86.48,86.5,86.41,86.48,70957.2742022715,60.5142,60.5282,60.4653,60.5142,70957.2742
2011-02-16 10:30:00,86.48,86.51,86.44,86.5,79826.93347755543,60.5142,60.5352,60.4863,60.5282,79826.9335
2011-02-16 10:35:00,86.5,86.81,86.5,86.72,61222.282314764736,60.5282,60.7452,60.5282,60.6822,61222.2823
2011-02-16 10:40:00,86.72,86.73,86.57,86.63,39372.633856138455,60.6822,60.6892,60.5772,60.6192,39372.6339
2011-02-16 10:45:00,86.64,86.64,86.46,86.51,27474.31043807464,60.6262,60.6262,60.5003,60.5352,27474.3104
2011-02-16 10:50:00,86.51,86.54,86.34,86.39,39372.633856138455,60.5352,60.5562,60.4163,60.4513,39372.6339
2011-02-16 10:55:00,86.39,86.71,86.39,86.71,35911.30340724716,60.4513,60.6752,60.4513,60.6752,35911.3034
2011-02-16 11:00:00,86.7,86.82,86.69,86.79,30827.474310438072,60.6682,60.7522,60.6612,60.7312,30827.4743
2011-02-16 11:05:00,86.79,87.0,86.78,86.89,86533.26122228231,60.7312,60.8781,60.7242,60.8011,86533.2612
2011-02-16 11:10:00,86.9,87.05,86.86,87.04,28339.64305029745,60.8081,60.9131,60.7802,60.9061,28339.6431
2011-02-16 11:15:00,87.01,87.11,87.0,87.08,31800.97349918875,60.8851,60.9551,60.8781,60.9341,31800.9735
2011-02-16 11:20:00,87.08,87.09,87.0,87.04,30611.141157382368,60.9341,60.9411,60.8781,60.9061,30611.1412
2011-02-16 11:25:00,87.04,87.07,86.94,86.95,27798.8101676582,60.9061,60.9271,60.8361,60.8431,27798.8102
2011-02-16 11:30:00,86.94,86.99,86.87,86.9,28880.475932936723,60.8361,60.8711,60.7871,60.8081,28880.4759
2011-02-16 11:35:00,86.91,86.91,86.85,86.86,41211.46565711195,60.8151,60.8151,60.7732,60.7802,41211.4657
2011-02-16 11:40:00,86.86,86.89,86.78,86.84,45429.96214169821,60.7802,60.8011,60.7242,60.7662,45429.9621
2011-02-16 11:45:00,86.84,86.84,86.76,86.77,25527.312060573284,60.7662,60.7662,60.7102,60.7172,25527.3121
2011-02-16 11:50:00,86.78,86.81,86.63,86.63,18496.484586262843,60.7242,60.7452,60.6192,60.6192,18496.4846
2011-02-16 11:55:00,86.63,86.83,86.58,86.81,21416.98215251488,60.6192,60.7592,60.5842,60.7452,21416.9822
2011-02-16 12:00:00,86.83,86.86,86.76,86.79,36019.469983775016,60.7592,60.7802,60.7102,60.7312,36019.47
2011-02-16 12:05:00,86.8,87.02,86.79,86.9,66414.27798810168,60.7382,60.8921,60.7312,60.8081,66414.278
2011-02-16 12:10:00,86.89,86.9,86.87,86.88,11465.657111952409,60.8011,60.8081,60.7871,60.7941,11465.6571
2011-02-16 12:15:00,86.88,86.94,86.81,86.84,20551.64954029205,60.7941,60.8361,60.7452,60.7662,20551.6495
2011-02-16 12:20:00,86.84,86.95,86.8,86.85,19686.316928069227,60.7662,60.8431,60.7382,60.7732,19686.3169
2011-02-16 12:25:00,86.85,86.92,86.77,86.8,13196.322336398052,60.7732,60.8221,60.7172,60.7382,13196.3223
2011-02-16 12:30:00,86.8,86.81,86.68,86.76,15467.820443482964,60.7382,60.7452,60.6542,60.7102,15467.8204
2011-02-16 12:35:00,86.76,86.76,86.68,86.68,11357.490535424551,60.7102,60.7102,60.6542,60.6542,11357.4905
2011-02-16 12:40:00,86.69,86.72,86.64,86.66,15575.987020010816,60.6612,60.6822,60.6262,60.6402,15575.987
2011-02-16 12:45:00,86.66,86.77,86.66,86.77,26825.31097890752,60.6402,60.7172,60.6402,60.7172,26825.311
2011-02-16 12:50:00,86.77,86.81,86.74,86.79,18929.15089237425,60.7172,60.7452,60.6962,60.7312,18929.1509
2011-02-16 12:55:00,86.79,86.88,86.78,86.84,23147.64737696052,60.7312,60.7941,60.7242,60.7662,23147.6474
2011-02-16 13:00:00,86.85,86.99,86.85,86.91,28664.14277988101,60.7732,60.8711,60.7732,60.8151,28664.1428
2011-02-16 13:05:00,86.9,86.99,86.89,86.99,12871.822606814494,60.8081,60.8711,60.8011,60.8711,12871.8226
2011-02-16 13:10:00,86.99,87.02,86.91,86.91,32558.13953488372,60.8711,60.8921,60.8151,60.8151,32558.1395
2011-02-16 13:15:00,86.91,86.95,86.9,86.9,31584.640346133045,60.8151,60.8431,60.8081,60.8081,31584.6403
2011-02-16 13:20:00,86.9,86.94,86.9,86.92,27366.14386154678,60.8081,60.8361,60.8081,60.8221,27366.1439
2011-02-16 13:25:00,86.9,86.96,86.9,86.91,16441.31963223364,60.8081,60.8501,60.8081,60.8151,16441.3196
2011-02-16 13:30:00,86.91,87.0,86.9,87.0,25527.312060573284,60.8151,60.8781,60.8081,60.8781,25527.3121
2011-02-16 13:35:00,87.0,87.1,87.0,87.09,20010.816657652784,60.8781,60.9481,60.8781,60.9411,20010.8167
2011-02-16 13:40:00,87.1,87.1,86.99,86.99,18604.6511627907,60.9481,60.9481,60.8711,60.8711,18604.6512
2011-02-16 13:45:00,86.99,86.99,86.92,86.95,20010.816657652784,60.8711,60.8711,60.8221,60.8431,20010.8167
2011-02-16 13:50:00,86.94,86.98,86.91,86.94,8761.492698756085,60.8361,60.8641,60.8151,60.8361,8761.4927
2011-02-16 13:55:00,86.91,86.95,86.89,86.95,16873.98593834505,60.8151,60.8431,60.8011,60.8431,16873.9859
2011-02-16 14:00:00,86.95,87.01,86.86,86.96,27366.14386154678,60.8431,60.8851,60.7802,60.8501,27366.1439
2011-02-16 14:05:00,86.95,86.98,86.86,86.87,47809.626825310974,60.8431,60.8641,60.7802,60.7871,47809.6268
2011-02-16 14:10:00,86.88,86.97,86.88,86.96,36884.80259599783,60.7941,60.8571,60.7941,60.8501,36884.8026
2011-02-16 14:15:00,86.97,87.02,86.94,86.99,22390.48134126555,60.8571,60.8921,60.8361,60.8711,22390.4813
2011-02-16 14:20:00,86.98,87.03,86.94,87.01,14277.98810167658,60.8641,60.8991,60.8361,60.8851,14277.9881
2011-02-16 14:25:00,87.02,87.06,86.98,87.04,15684.153596538668,60.8921,60.9201,60.8641,60.9061,15684.1536
2011-02-16 14:30:00,87.03,87.21,87.03,87.2,29421.308815575987,60.8991,61.0251,60.8991,61.0181,29421.3088
2011-02-16 14:35:00,87.19,87.37,87.19,87.37,46727.961060032445,61.0111,61.137,61.0111,61.137,46727.9611
2011-02-16 14:40:00,87.37,87.54,87.34,87.49,54948.62087614927,61.137,61.256,61.116,61.221,54948.6209
2011-02-16 14:45:00,87.49,87.51,87.32,87.34,32990.80584099513,61.221,61.235,61.102,61.116,32990.8058
2011-02-16 14:50:00,87.33,87.36,87.18,87.18,26717.144402379665,61.109,61.13,61.0041,61.0041,26717.1444
2011-02-16 14:55:00,87.18,87.27,87.16,87.19,18820.984315846403,61.0041,61.067,60.9901,61.0111,18820.9843
2011-02-16 15:00:00,87.2,87.42,87.2,87.42,48783.12601406165,61.0181,61.172,61.0181,61.172,48783.126
2011-02-16 15:05:00,87.42,87.56,87.41,87.48,62303.94808004327,61.172,61.27,61.165,61.214,62303.9481
2011-02-16 15:10:00,87.48,87.5,87.37,87.49,144402.3796646836,61.214,61.228,61.137,61.221,144402.3797
2011-02-16 15:15:00,87.49,87.49,87.4,87.42,29745.808545159543,61.221,61.221,61.158,61.172,29745.8085
2011-02-16 15:20:00,87.42,87.42,87.34,87.35,29096.809085992427,61.172,61.172,61.116,61.123,29096.8091
2011-02-16 15:25:00,87.35,87.41,87.33,87.37,32233.63980530016,61.123,61.165,61.109,61.137,32233.6398
2011-02-16 15:30:00,87.37,87.37,87.23,87.25,60465.11627906976,61.137,61.137,61.0391,61.0531,60465.1163
2011-02-16 15:35:00,87.25,87.25,87.14,87.16,66630.61114115738,61.0531,61.0531,60.9761,60.9901,66630.6111
2011-02-16 15:40:00,87.17,87.26,87.15,87.26,26284.478096268253,60.9971,61.0601,60.9831,61.0601,26284.4781
2011-02-16 15:45:00,87.26,87.38,87.26,87.36,58301.78474851271,61.0601,61.144,61.0601,61.13,58301.7847
2011-02-16 15:50:00,87.35,87.4,87.28,87.35,95402.92049756624,61.123,61.158,61.074,61.123,95402.9205
2011-02-16 15:55:00,87.36,87.49,87.3,87.46,135424.55381287183,61.13,61.221,61.088,61.2,135424.5538
2011-02-17 09:30:00,86.84,86.86,86.54,86.77,52460.78961600865,60.7662,60.7802,60.5562,60.7172,52460.7896
2011-02-17 09:35:00,86.8,86.8,86.55,86.62,36560.30286641428,60.7382,60.7382,60.5632,60.6122,36560.3029
2011-02-17 09:40:00,86.62,86.7,86.33,86.43,40021.63331530557,60.6122,60.6682,60.4093,60.4793,40021.6333
2011-02-17 09:45:00,86.45,86.58,86.42,86.52,41319.6322336398,60.4933,60.5842,60.4723,60.5422,41319.6322
2011-02-17 09:50:00,86.53,86.63,86.45,86.48,59924.2833964305,60.5492,60.6192,60.4933,60.5142,59924.2834
2011-02-17 09:55:00,86.48,86.53,86.32,86.34,56246.6197944835,60.5142,60.5492,60.4023,60.4163,56246.6198
2011-02-17 10:00:00,86.32,86.44,86.26,86.43,75932.93672255272,60.4023,60.4863,60.3603,60.4793,75932.9367
2011-02-17 10:05:00,86.44,86.44,86.27,86.34,40454.29962141698,60.4863,60.4863,60.3673,60.4163,40454.2996
2011-02-17 10:10:00,86.34,86.38,86.22,86.33,28015.14332071389,60.4163,60.4443,60.3323,60.4093,28015.1433
2011-02-17 10:15:00,86.33,86.39,86.3,86.3,24986.47917793402,60.4093,60.4513,60.3883,60.3883,24986.4792
2011-02-17 10:20:00,86.28,86.31,86.17,86.27,24012.979989183343,60.3743,60.3953,60.2973,60.3673,24012.98
2011-02-17 10:25:00,86.26,86.27,86.15,86.15,13196.322336398052,60.3603,60.3673,60.2833,60.2833,13196.3223
2011-02-17 10:30:00,86.17,86.25,86.09,86.17,32666.306111411574,60.2973,60.3533,60.2413,60.2973,32666.3061
2011-02-17 10:35:00,86.17,86.26,86.04,86.04,26284.478096268253,60.2973,60.3603,60.2064,60.2064,26284.4781
2011-02-17 10:40:00,86.04,86.04,85.92,86.0,36127.63656030287,60.2064,60.2064,60.1224,60.1784,36127.6366
2011-02-17 10:45:00,86.0,86.07,85.96,86.05,20227.14981070849,60.1784,60.2273,60.1504,60.2134,20227.1498
2011-02-17 10:50:00,86.05,86.1,86.02,86.06,13520.82206598161,60.2134,60.2483,60.1924,60.2204,13520.8221
2011-02-17 10:55:00,86.04,86.19,86.04,86.11,28015.14332071389,60.2064,60.3113,60.2064,60.2553,28015.1433
2011-02-17 11:00:00,86.12,86.12,86.05,86.06,12871.822606814494,60.2623,60.2623,60.2134,60.2204,12871.8226
2011-02-17 11:05:00,86.05,86.12,86.04,86.12,38507.30124391563,60.2134,60.2623,60.2064,60.2623,38507.3012
2011-02-17 11:10:00,86.12,86.2,86.11,86.2,31800.97349918875,60.2623,60.3183,60.2553,60.3183,31800.9735
2011-02-17 11:15:00,86.21,86.27,86.16,86.26,10924.824229313142,60.3253,60.3673,60.2903,60.3603,10924.8242
2011-02-17 11:20:00,86.27,86.29,86.22,86.27,12763.656030286642,60.3673,60.3813,60.3323,60.3673,12763.656
2011-02-17 11:25:00,86.27,86.32,86.24,86.26,16549.486208761493,60.3673,60.4023,60.3463,60.3603,16549.4862
2011-02-17 11:30:00,86.27,86.35,86.23,86.33,31368.307193077337,60.3673,60.4233,60.3393,60.4093,31368.3072
2011-02-17 11:35:00,86.33,86.33,86.21,86.24,19469.98377501352,60.4093,60.4093,60.3253,60.3463,19469.9838
2011-02-17 11:40:00,86.24,86.29,86.23,86.27,24553.812871822607,60.3463,60.3813,60.3393,60.3673,24553.8129
2011-02-17 11:45:00,86.25,86.35,86.24,86.3,11357.490535424551,60.3533,60.4233,60.3463,60.3883,11357.4905
2011-02-17 11:50:00,86.3,86.35,86.28,86.31,8328.826392644673,60.3883,60.4233,60.3743,60.3953,8328.8264
2011-02-17 11:55:00,86.3,86.33,86.3,86.31,8220.65981611682,60.3883,60.4093,60.3883,60.3953,8220.6598
2011-02-17 12:00:00,86.32,86.36,86.3,86.31,16333.153055705789,60.4023,60.4303,60.3883,60.3953,16333.1531
2011-02-17 12:05:00,86.31,86.45,86.3,86.45,25310.978907517576,60.3953,60.4933,60.3883,60.4933,25310.9789
2011-02-17 12:10:00,86.44,86.53,86.42,86.51,10275.824770146024,60.4863,60.5492,60.4723,60.5352,10275.8248
2011-02-17 12:15:00,86.51,86.54,86.42,86.42,38290.968090859926,60.5352,60.5562,60.4723,60.4723,38290.9681
2011-02-17 12:20:00,86.44,86.51,86.43,86.44,7571.660356949702,60.4863,60.5352,60.4793,60.4863,7571.6604
2011-02-17 12:25:00,86.44,86.47,86.36,86.36,18171.98485667929,60.4863,60.5072,60.4303,60.4303,18171.9849
2011-02-17 12:30:00,86.37,86.43,86.33,86.39,23796.646836127635,60.4373,60.4793,60.4093,60.4513,23796.6468
2011-02-17 12:35:00,86.39,86.48,86.32,86.46,23472.14710654408,60.4513,60.5142,60.4023,60.5003,23472.1471
2011-02-17 12:40:00,86.45,86.51,86.42,86.49,19578.15035154137,60.4933,60.5352,60.4723,60.5212,19578.1504
2011-02-17 12:45:00,86.49,86.55,86.44,86.51,17955.65170362358,60.5212,60.5632,60.4863,60.5352,17955.6517
2011-02-17 12:50:00,86.51,86.51,86.46,86.49,8653.32612222823,60.5352,60.5352,60.5003,60.5212,8653.3261
2011-02-17 12:55:00,86.48,86.5,86.43,86.49,10600.324499729582,60.5142,60.5282,60.4793,60.5212,10600.3245
2011-02-17 13:00:00,86.5,86.57,86.5,86.54,14710.654407787992,60.5282,60.5772,60.5282,60.5562,14710.6544
2011-02-17 13:05:00,86.54,86.61,86.52,86.58,10059.491617090318,60.5562,60.6052,60.5422,60.5842,10059.4916
2011-02-17 13:10:00,86.58,86.74,86.58,86.74,17306.65224445646,60.5842,60.6962,60.5842,60.6962,17306.6522
2011-02-17 13:15:00,86.72,86.83,86.72,86.77,15900.486749594374,60.6822,60.7592,60.6822,60.7172,15900.4867
2011-02-17 13:20:00,86.77,86.78,86.67,86.7,19361.817198485667,60.7172,60.7242,60.6472,60.6682,19361.8172
2011-02-17 13:25:00,86.68,86.86,86.67,86.84,13304.488912925906,60.6542,60.7802,60.6472,60.7662,13304.4889
2011-02-17 13:30:00,86.84,86.91,86.81,86.81,38507.30124391563,60.7662,60.8151,60.7452,60.7452,38507.3012
2011-02-17 13:35:00,86.81,86.85,86.81,86.85,19469.98377501352,60.7452,60.7732,60.7452,60.7732,19469.9838
2011-02-17 13:40:00,86.84,86.84,86.81,86.82,11681.990265008111,60.7662,60.7662,60.7452,60.7522,11681.9903
2011-02-17 13:45:00,86.83,86.88,86.81,86.88,12655.489453758788,60.7592,60.7941,60.7452,60.7941,12655.4895
2011-02-17 13:50:00,86.85,86.91,86.83,86.89,14818.820984315846,60.7732,60.8151,60.7592,60.8011,14818.821
2011-02-17 13:55:00,86.9,87.05,86.88,87.01,18712.81773931855,60.8081,60.9131,60.7941,60.8851,18712.8177
2011-02-17 14:00:00,87.02,87.23,87.0,87.0,33747.9718766901,60.8921,61.0391,60.8781,60.8781,33747.9719
2011-02-17 14:05:00,87.02,87.02,86.89,86.89,16657.652785289345,60.8921,60.8921,60.8011,60.8011,16657.6528
2011-02-17 14:10:00,86.89,86.89,86.86,86.88,10600.324499729582,60.8011,60.8011,60.7802,60.7941,10600.3245
2011-02-17 14:15:00,86.88,86.92,86.87,86.89,14494.321254732287,60.7941,60.8221,60.7871,60.8011,14494.3213
2011-02-17 14:20:00,86.9,86.91,86.86,86.86,13196.322336398052,60.8081,60.8151,60.7802,60.7802,13196.3223
2011-02-17 14:25:00,86.86,86.92,86.85,86.88,14602.48783126014,60.7802,60.8221,60.7732,60.7941,14602.4878
2011-02-17 14:30:00,86.86,86.9,86.8,86.88,96268.25310978908,60.7802,60.8081,60.7382,60.7941,96268.2531
2011-02-17 14:35:00,86.88,86.89,86.88,86.88,11032.990805840996,60.7941,60.8011,60.7941,60.7941,11032.9908
2011-02-17 14:40:00,86.88,86.88,86.84,86.86,17522.98539751217,60.7941,60.7941,60.7662,60.7802,17522.9854
2011-02-17 14:45:00,86.87,86.87,86.84,86.86,15792.320173066522,60.7871,60.7871,60.7662,60.7802,15792.3202
2011-02-17 14:50:00,86.87,86.88,86.75,86.76,39697.13358572201,60.7871,60.7941,60.7032,60.7102,39697.1336
2011-02-17 14:55:00,86.77,86.81,86.76,86.79,10167.658193618172,60.7172,60.7452,60.7102,60.7312,10167.6582
2011-02-17 15:00:00,86.79,86.8,86.77,86.77,13304.488912925906,60.7312,60.7382,60.7172,60.7172,13304.4889
2011-02-17 15:05:00,86.77,86.77,86.67,86.68,16441.31963223364,60.7172,60.7172,60.6472,60.6542,16441.3196
2011-02-17 15:10:00,86.68,86.77,86.68,86.75,15575.987020010816,60.6542,60.7172,60.6542,60.7032,15575.987
2011-02-17 15:15:00,86.76,86.83,86.74,86.79,19578.15035154137,60.7102,60.7592,60.6962,60.7312,19578.1504
2011-02-17 15:20:00,86.79,86.86,86.78,86.82,17198.48566792861,60.7312,60.7802,60.7242,60.7522,17198.4857
2011-02-17 15:25:00,86.83,86.9,86.83,86.9,29853.9751216874,60.7592,60.8081,60.7592,60.8081,29853.9751
2011-02-17 15:30:00,86.9,86.92,86.85,86.85,43266.630611141154,60.8081,60.8221,60.7732,60.7732,43266.6306
2011-02-17 15:35:00,86.85,86.85,86.76,86.81,24445.64629529475,60.7732,60.7732,60.7102,60.7452,24445.6463
2011-02-17 15:40:00,86.8,86.92,86.8,86.91,45754.461871281776,60.7382,60.8221,60.7382,60.8151,45754.4619
2011-02-17 15:45:00,86.9,86.92,86.85,86.9,43699.29691725257,60.8081,60.8221,60.7732,60.8081,43699.2969
2011-02-17 15:50:00,86.91,86.99,86.88,86.89,60573.282855597616,60.8151,60.8711,60.7941,60.8011,60573.2829
2011-02-17 15:55:00,86.89,86.93,86.84,86.85,109356.40886965928,60.8011,60.8291,60.7662,60.7732,109356.4089
2011-02-18 09:30:00,87.76,87.81,87.34,87.68,273012.4391563007,61.4099,61.4449,61.116,61.3539,273012.4392
2011-02-18 09:35:00,87.73,87.73,87.58,87.65,42725.79772850189,61.3889,61.3889,61.284,61.333,42725.7977
2011-02-18 09:40:00,87.65,87.65,87.44,87.52,31800.97349918875,61.333,61.333,61.186,61.242,31800.9735
2011-02-18 09:45:00,87.52,87.64,87.5,87.61,35586.8036776636,61.242,61.326,61.228,61.305,35586.8037
2011-02-18 09:50:00,87.61,87.63,87.56,87.57,31584.640346133045,61.305,61.319,61.27,61.277,31584.6403
2011-02-18 09:55:00,87.57,87.59,87.37,87.49,30178.47485127096,61.277,61.291,61.137,61.221,30178.4749
2011-02-18 10:00:00,87.5,87.59,87.45,87.45,13088.1557598702,61.228,61.291,61.193,61.193,13088.1558
2011-02-18 10:05:00,87.41,87.51,87.31,87.43,83829.096809086,61.165,61.235,61.095,61.179,83829.0968
2011-02-18 10:10:00,87.42,87.43,87.31,87.37,16116.81990265008,61.172,61.179,61.095,61.137,16116.8199
2011-02-18 10:15:00,87.38,87.51,87.38,87.43,17522.98539751217,61.144,61.235,61.144,61.179,17522.9854
2011-02-18 10:20:00,87.44,87.44,87.32,87.36,16333.153055705789,61.186,61.186,61.102,61.13,16333.1531
2011-02-18 10:25:00,87.37,87.39,87.32,87.38,31151.974040021632,61.137,61.151,61.102,61.144,31151.974
2011-02-18 10:30:00,87.38,87.5,87.37,87.43,23904.813412655487,61.144,61.228,61.137,61.179,23904.8134
2011-02-18 10:35:00,87.41,87.41,87.37,87.37,7355.327203893997,61.165,61.165,61.137,61.137,7355.3272
2011-02-18 10:40:00,87.37,87.47,87.37,87.44,11141.157382368849,61.137,61.207,61.137,61.186,11141.1574
2011-02-18 10:45:00,87.44,87.52,87.35,87.52,23255.81395348837,61.186,61.242,61.123,61.242,23255.814
2011-02-18 10:50:00,87.5,87.53,87.43,87.49,12871.822606814494,61.228,61.249,61.179,61.221,12871.8226
2011-02-18 10:55:00,87.46,87.55,87.43,87.55,79610.60032449973,61.2,61.263,61.179,61.263,79610.6003
2011-02-18 11:00:00,87.53,87.6,87.5,87.59,20227.14981070849,61.249,61.298,61.228,61.291,20227.1498
2011-02-18 11:05:00,87.6,87.65,87.49,87.65,14386.154678204435,61.298,61.333,61.221,61.333,14386.1547
2011-02-18 11:10:00,87.63,87.75,87.58,87.74,11573.82368848026,61.319,61.4029,61.284,61.3959,11573.8237
2011-02-18 11:15:00,87.74,87.77,87.71,87.73,6598.161168199026,61.3959,61.4169,61.3749,61.3889,6598.1612
2011-02-18 11:20:00,87.74,87.82,87.73,87.73,23580.31368307193,61.3959,61.4519,61.3889,61.3889,23580.3137
2011-02-18 11:25:00,87.73,87.83,87.73,87.83,95078.4207679827,61.3889,61.4589,61.3889,61.4589,95078.4208
2011-02-18 11:30:00,87.82,87.83,87.68,87.74,20659.8161168199,61.4519,61.4589,61.3539,61.3959,20659.8161
2011-02-18 11:35:00,87.74,87.82,87.74,87.8,14061.654948620877,61.3959,61.4519,61.3959,61.4379,14061.6549
2011-02-18 11:40:00,87.8,87.81,87.7,87.78,25202.812330989724,61.4379,61.4449,61.3679,61.4239,25202.8123
2011-02-18 11:45:00,87.8,87.82,87.78,87.8,8328.826392644673,61.4379,61.4519,61.4239,61.4379,8328.8264
2011-02-18 11:50:00,87.82,87.82,87.7,87.7,12330.98972417523,61.4519,61.4519,61.3679,61.3679,12330.9897
2011-02-18 11:55:00,87.69,87.72,87.67,87.68,30286.641427798808,61.3609,61.3819,61.3469,61.3539,30286.6414
2011-02-18 12:00:00,87.68,87.82,87.67,87.79,18712.81773931855,61.3539,61.4519,61.3469,61.4309,18712.8177
2011-02-18 12:05:00,87.78,87.82,87.78,87.81,14926.9875608437,61.4239,61.4519,61.4239,61.4449,14926.9876
2011-02-18 12:10:00,87.81,87.83,87.75,87.75,15467.820443482964,61.4449,61.4589,61.4029,61.4029,15467.8204
2011-02-18 12:15:00,87.75,87.77,87.74,87.77,5408.328826392644,61.4029,61.4169,61.3959,61.4169,5408.3288
2011-02-18 12:20:00,87.77,87.82,87.74,87.75,14277.98810167658,61.4169,61.4519,61.3959,61.4029,14277.9881
2011-02-18 12:25:00,87.74,87.75,87.64,87.69,19902.65008112493,61.3959,61.4029,61.326,61.3609,19902.6501
2011-02-18 12:30:00,87.7,87.73,87.67,87.73,9951.325040562466,61.3679,61.3889,61.3469,61.3889,9951.325
2011-02-18 12:35:00,87.72,87.74,87.67,87.67,3461.3304488912927,61.3819,61.3959,61.3469,61.3469,3461.3304
2011-02-18 12:40:00,87.68,87.7,87.65,87.66,6598.161168199026,61.3539,61.3679,61.333,61.3399,6598.1612
2011-02-18 12:45:00,87.66,87.7,87.65,87.69,8977.82585181179,61.3399,61.3679,61.333,61.3609,8977.8259
2011-02-18 12:50:00,87.7,87.77,87.69,87.75,6814.494321254732,61.3679,61.4169,61.3609,61.4029,6814.4943
2011-02-18 12:55:00,87.74,87.77,87.69,87.72,5516.495402920497,61.3959,61.4169,61.3609,61.3819,5516.4954
2011-02-18 13:00:00,87.7,87.74,87.69,87.72,19145.484045429963,61.3679,61.3959,61.3609,61.3819,19145.484
2011-02-18 13:05:00,87.72,87.74,87.71,87.72,8761.492698756085,61.3819,61.3959,61.3749,61.3819,8761.4927
2011-02-18 13:10:00,87.72,87.73,87.69,87.69,6922.660897782585,61.3819,61.3889,61.3609,61.3609,6922.6609
2011-02-18 13:15:00,87.69,87.72,87.69,87.71,9843.158464034614,61.3609,61.3819,61.3609,61.3749,9843.1585
2011-02-18 13:20:00,87.71,87.72,87.69,87.7,10924.824229313142,61.3749,61.3819,61.3609,61.3679,10924.8242
2011-02-18 13:25:00,87.7,87.7,87.69,87.69,7896.160086533261,61.3679,61.3679,61.3609,61.3609,7896.1601
2011-02-18 13:30:00,87.69,87.72,87.64,87.66,37317.46890210925,61.3609,61.3819,61.326,61.3399,37317.4689
2011-02-18 13:35:00,87.66,87.66,87.55,87.57,42509.46457544619,61.3399,61.3399,61.263,61.277,42509.4646
2011-02-18 13:40:00,87.56,87.58,87.39,87.43,9843.158464034614,61.27,61.284,61.151,61.179,9843.1585
2011-02-18 13:45:00,87.42,87.53,87.39,87.5,31584.640346133045,61.172,61.249,61.151,61.228,31584.6403
2011-02-18 13:50:00,87.5,87.54,87.47,87.53,20876.14926987561,61.228,61.256,61.207,61.249,20876.1493
2011-02-18 13:55:00,87.55,87.6,87.51,87.58,8653.32612222823,61.263,61.298,61.235,61.284,8653.3261
2011-02-18 14:00:00,87.59,87.6,87.56,87.57,7679.826933477555,61.291,61.298,61.27,61.277,7679.8269
2011-02-18 14:05:00,87.57,87.61,87.56,87.59,5191.995673336939,61.277,61.305,61.27,61.291,5191.9957
2011-02-18 14:10:00,87.59,87.6,87.55,87.6,11898.323418063816,61.291,61.298,61.263,61.298,11898.3234
2011-02-18 14:15:00,87.61,87.61,87.48,87.5,20443.4829637642,61.305,61.305,61.214,61.228,20443.483
2011-02-18 14:20:00,87.49,87.55,87.46,87.5,22498.6479177934,61.221,61.263,61.2,61.228,22498.6479
2011-02-18 14:25:00,87.5,87.54,87.49,87.53,16657.652785289345,61.228,61.256,61.221,61.249,16657.6528
2011-02-18 14:30:00,87.52,87.52,87.43,87.48,6273.661438615468,61.242,61.242,61.179,61.214,6273.6614
2011-02-18 14:35:00,87.49,87.54,87.48,87.54,15900.486749594374,61.221,61.256,61.214,61.256,15900.4867
2011-02-18 14:40:00,87.52,87.56,87.5,87.56,21957.815035154137,61.242,61.27,61.228,61.27,21957.815
2011-02-18 14:45:00,87.58,87.7,87.58,87.66,16333.153055705789,61.284,61.3679,61.284,61.3399,16333.1531
2011-02-18 14:50:00,87.65,87.75,87.62,87.75,12114.656571119524,61.333,61.4029,61.312,61.4029,12114.6566
2011-02-18 14:55:00,87.72,87.73,87.61,87.62,10816.657652785289,61.3819,61.3889,61.305,61.312,10816.6577
2011-02-18 15:00:00,87.62,87.62,87.59,87.6,13953.488372093025,61.312,61.312,61.291,61.298,13953.4884
2011-02-18 15:05:00,87.6,87.66,87.59,87.61,19253.65062195781,61.298,61.3399,61.291,61.305,19253.6506
2011-02-18 15:10:00,87.6,87.64,87.6,87.64,25202.812330989724,61.298,61.326,61.298,61.326,25202.8123
2011-02-18 15:15:00,87.63,87.67,87.61,87.61,13628.988642509465,61.319,61.3469,61.305,61.305,13628.9886
2011-02-18 15:20:00,87.62,87.64,87.6,87.64,9951.325040562466,61.312,61.326,61.298,61.326,9951.325
2011-02-18 15:25:00,87.63,87.64,87.58,87.58,38074.63493780421,61.319,61.326,61.284,61.284,38074.6349
2011-02-18 15:30:00,87.58,87.59,87.44,87.49,29096.809085992427,61.284,61.291,61.186,61.221,29096.8091
2011-02-18 15:35:00,87.49,87.51,87.39,87.39,34288.80475932937,61.221,61.235,61.151,61.151,34288.8048
2011-02-18 15:40:00,87.4,87.47,87.4,87.46,35694.97025419145,61.158,61.207,61.158,61.2,35694.9703
2011-02-18 15:45:00,87.49,87.63,87.47,87.61,57111.952406706325,61.221,61.319,61.207,61.305,57111.9524
2011-02-18 15:50:00,87.61,87.69,87.6,87.67,51487.290427257976,61.305,61.3609,61.298,61.3469,51487.2904
2011-02-18 15:55:00,87.67,87.8,87.67,87.79,109464.57544618713,61.3469,61.4379,61.3469,61.4309,109464.5754
2011-02-22 09:30:00,85.44,87.49,85.44,85.78,107625.74364521365,59.7865,61.221,59.7865,60.0244,107625.7436
2011-02-22 09:35:00,85.74,86.14,85.6,86.08,21633.315305570577,59.9964,60.2763,59.8985,60.2343,21633.3153
2011-02-22 09:40:00,86.09,86.38,85.98,86.35,18604.6511627907,60.2413,60.4443,60.1644,60.4233,18604.6512
2011-02-22 09:45:00,86.35,86.49,86.27,86.3,24878.312601406164,60.4233,60.5212,60.3673,60.3883,24878.3126
2011-02-22 09:50:00,86.28,86.88,86.28,86.79,31151.974040021632,60.3743,60.7941,60.3743,60.7312,31151.974
2011-02-22 09:55:00,86.78,86.98,86.78,86.95,28772.30935640887,60.7242,60.8641,60.7242,60.8431,28772.3094
2011-02-22 10:00:00,86.97,87.1,86.65,86.65,35370.470524607896,60.8571,60.9481,60.6332,60.6332,35370.4705
2011-02-22 10:05:00,86.64,87.09,86.61,87.09,50189.29150892374,60.6262,60.9411,60.6052,60.9411,50189.2915
2011-02-22 10:10:00,87.04,87.09,86.84,86.96,20118.98323418064,60.9061,60.9411,60.7662,60.8501,20118.9832
2011-02-22 10:15:00,86.91,87.08,86.91,87.06,19686.316928069227,60.8151,60.9341,60.8151,60.9201,19686.3169
2011-02-22 10:20:00,87.06,87.1,86.99,87.04,24986.47917793402,60.9201,60.9481,60.8711,60.9061,24986.4792
2011-02-22 10:25:00,87.03,87.04,86.88,86.88,21849.648458626285,60.8991,60.9061,60.7941,60.7941,21849.6485
2011-02-22 10:30:00,86.88,86.88,86.72,86.72,20227.14981070849,60.7941,60.7941,60.6822,60.6822,20227.1498
2011-02-22 10:35:00,86.72,86.8,86.71,86.74,14169.821525148727,60.6822,60.7382,60.6752,60.6962,14169.8215
2011-02-22 10:40:00,86.73,86.79,86.61,86.77,12006.489994591671,60.6892,60.7312,60.6052,60.7172,12006.49
2011-02-22 10:45:00,86.76,86.88,86.76,86.76,13088.1557598702,60.7102,60.7941,60.7102,60.7102,13088.1558
2011-02-22 10:50:00,86.8,86.81,86.71,86.72,22714.981070849102,60.7382,60.7452,60.6752,60.6822,22714.9811
2011-02-22 10:55:00,86.71,86.71,86.55,86.57,16873.98593834505,60.6752,60.6752,60.5632,60.5772,16873.9859
2011-02-22 11:00:00,86.57,86.64,86.53,86.55,12222.823147647376,60.5772,60.6262,60.5492,60.5632,12222.8231
2011-02-22 11:05:00,86.57,86.57,86.35,86.35,19794.48350459708,60.5772,60.5772,60.4233,60.4233,19794.4835
2011-02-22 11:10:00,86.37,86.38,86.22,86.22,15792.320173066522,60.4373,60.4443,60.3323,60.3323,15792.3202
2011-02-22 11:15:00,86.23,86.23,86.06,86.11,30178.47485127096,60.3393,60.3393,60.2204,60.2553,30178.4749
2011-02-22 11:20:00,86.13,86.18,86.01,86.02,16657.652785289345,60.2693,60.3043,60.1854,60.1924,16657.6528
2011-02-22 11:25:00,86.01,86.14,86.01,86.13,11790.156841535963,60.1854,60.2763,60.1854,60.2693,11790.1568
2011-02-22 11:30:00,86.13,86.13,85.93,86.06,14277.98810167658,60.2693,60.2693,60.1294,60.2204,14277.9881
2011-02-22 11:35:00,86.06,86.06,85.92,85.98,25527.312060573284,60.2204,60.2204,60.1224,60.1644,25527.3121
2011-02-22 11:40:00,86.0,86.02,85.84,85.84,7355.327203893997,60.1784,60.1924,60.0664,60.0664,7355.3272
2011-02-22 11:45:00,85.83,85.84,85.68,85.71,19469.98377501352,60.0594,60.0664,59.9544,59.9754,19469.9838
2011-02-22 11:50:00,85.7,85.72,85.61,85.66,13088.1557598702,59.9684,59.9824,59.9055,59.9405,13088.1558
2011-02-22 11:55:00,85.68,85.77,85.68,85.72,6381.828015143321,59.9544,60.0174,59.9544,59.9824,6381.828
2011-02-22 12:00:00,85.72,85.8,85.54,85.55,23904.813412655487,59.9824,60.0384,59.8565,59.8635,23904.8134
2011-02-22 12:05:00,85.54,85.55,85.42,85.44,16765.819361817197,59.8565,59.8635,59.7725,59.7865,16765.8194
2011-02-22 12:10:00,85.45,85.55,85.45,85.46,12871.822606814494,59.7935,59.8635,59.7935,59.8005,12871.8226
2011-02-22 12:15:00,85.44,85.49,85.41,85.41,19037.317468902107,59.7865,59.8215,59.7655,59.7655,19037.3175
2011-02-22 12:20:00,85.41,85.45,85.4,85.42,27366.14386154678,59.7655,59.7935,59.7585,59.7725,27366.1439
2011-02-22 12:25:00,85.41,85.43,85.36,85.36,16765.819361817197,59.7655,59.7795,59.7305,59.7305,16765.8194
2011-02-22 12:30:00,85.36,85.38,85.34,85.36,14818.820984315846,59.7305,59.7445,59.7165,59.7305,14818.821
2011-02-22 12:35:00,85.37,85.41,85.33,85.36,15900.486749594374,59.7375,59.7655,59.7095,59.7305,15900.4867
2011-02-22 12:40:00,85.36,85.43,85.22,85.29,20876.14926987561,59.7305,59.7795,59.6326,59.6815,20876.1493
2011-02-22 12:45:00,85.29,85.31,85.11,85.12,14710.654407787992,59.6815,59.6955,59.5556,59.5626,14710.6544
2011-02-22 12:50:00,85.1,85.2,85.06,85.15,17739.318550567874,59.5486,59.6186,59.5206,59.5836,17739.3186
2011-02-22 12:55:00,85.13,85.13,84.99,85.1,18929.15089237425,59.5696,59.5696,59.4716,59.5486,18929.1509
2011-02-22 13:00:00,85.08,85.08,84.98,85.04,17739.318550567874,59.5346,59.5346,59.4646,59.5066,17739.3186
2011-02-22 13:05:00,85.05,85.07,85.04,85.05,11573.82368848026,59.5136,59.5276,59.5066,59.5136,11573.8237
2011-02-22 13:10:00,85.05,85.09,85.01,85.07,15684.153596538668,59.5136,59.5416,59.4856,59.5276,15684.1536
2011-02-22 13:15:00,85.07,85.08,84.97,84.99,17414.818820984314,59.5276,59.5346,59.4576,59.4716,17414.8188
2011-02-22 13:20:00,85.0,85.0,84.73,84.79,24770.14602487831,59.4786,59.4786,59.2897,59.3317,24770.146
2011-02-22 13:25:00,84.79,84.82,84.75,84.81,11249.3239588967,59.3317,59.3527,59.3037,59.3457,11249.324
2011-02-22 13:30:00,84.81,84.85,84.75,84.84,12871.822606814494,59.3457,59.3737,59.3037,59.3667,12871.8226
2011-02-22 13:35:00,84.82,84.92,84.81,84.86,10816.657652785289,59.3527,59.4226,59.3457,59.3807,10816.6577
2011-02-22 13:40:00,84.87,84.92,84.83,84.86,13737.155219037317,59.3877,59.4226,59.3597,59.3807,13737.1552
2011-02-22 13:45:00,84.87,84.87,84.77,84.83,18388.31800973499,59.3877,59.3877,59.3177,59.3597,18388.318
2011-02-22 13:50:00,84.86,84.98,84.85,84.98,17414.818820984314,59.3807,59.4646,59.3737,59.4646,17414.8188
2011-02-22 13:55:00,84.97,85.04,84.92,85.04,17522.98539751217,59.4576,59.5066,59.4226,59.5066,17522.9854
2011-02-22 14:00:00,85.04,85.14,85.04,85.11,142888.04759329365,59.5066,59.5766,59.5066,59.5556,142888.0476
2011-02-22 14:05:00,85.13,85.15,85.02,85.09,253109.78907517577,59.5696,59.5836,59.4926,59.5416,253109.7891
2011-02-22 14:10:00,85.06,85.19,85.05,85.12,17631.15197404002,59.5206,59.6116,59.5136,59.5626,17631.152
2011-02-22 14:15:00,85.12,85.16,85.04,85.04,22390.48134126555,59.5626,59.5906,59.5066,59.5066,22390.4813
2011-02-22 14:20:00,85.05,85.14,85.01,85.09,17090.319091400757,59.5136,59.5766,59.4856,59.5416,17090.3191
2011-02-22 14:25:00,85.08,85.13,85.02,85.11,22931.31422390481,59.5346,59.5696,59.4926,59.5556,22931.3142
2011-02-22 14:30:00,85.11,85.16,85.08,85.09,20984.31584640346,59.5556,59.5906,59.5346,59.5416,20984.3158
2011-02-22 14:35:00,85.08,85.15,85.08,85.11,33856.13845321796,59.5346,59.5836,59.5346,59.5556,33856.1385
2011-02-22 14:40:00,85.11,85.13,85.05,85.11,39156.30070308274,59.5556,59.5696,59.5136,59.5556,39156.3007
2011-02-22 14:45:00,85.12,85.16,85.05,85.05,32558.13953488372,59.5626,59.5906,59.5136,59.5136,32558.1395
2011-02-22 14:50:00,85.05,85.07,85.02,85.04,55056.78745267712,59.5136,59.5276,59.4926,59.5066,55056.7875
2011-02-22 14:55:00,85.05,85.06,84.95,85.01,33639.80530016225,59.5136,59.5206,59.4436,59.4856,33639.8053
2011-02-22 15:00:00,85.0,85.09,85.0,85.07,19361.817198485667,59.4786,59.5416,59.4786,59.5276,19361.8172
2011-02-22 15:05:00,85.05,85.06,85.0,85.03,43266.630611141154,59.5136,59.5206,59.4786,59.4996,43266.6306
2011-02-22 15:10:00,85.03,85.1,84.93,85.06,50621.95781503515,59.4996,59.5486,59.4296,59.5206,50621.9578
2011-02-22 15:15:00,85.06,85.07,84.93,84.95,46295.29475392104,59.5206,59.5276,59.4296,59.4436,46295.2948
2011-02-22 15:20:00,84.95,85.04,84.93,84.98,39805.30016224986,59.4436,59.5066,59.4296,59.4646,39805.3002
2011-02-22 15:25:00,84.96,84.96,84.81,84.82,26608.977825851813,59.4506,59.4506,59.3457,59.3527,26608.9778
2011-02-22 15:30:00,84.83,85.08,84.82,85.03,61330.44889129259,59.3597,59.5346,59.3527,59.4996,61330.4489
2011-02-22 15:35:00,85.03,85.07,84.96,84.96,57436.45213628988,59.4996,59.5276,59.4506,59.4506,57436.4521
2011-02-22 15:40:00,84.96,85.07,84.83,84.84,39913.46673877772,59.4506,59.5276,59.3597,59.3667,39913.4667
2011-02-22 15:45:00,84.84,84.93,84.8,84.8,39264.4672796106,59.3667,59.4296,59.3387,59.3387,39264.4673
2011-02-22 15:50:00,84.81,84.91,84.8,84.85,42401.29799891833,59.3457,59.4156,59.3387,59.3737,42401.298
2011-02-22 15:55:00,84.86,84.95,84.82,84.9,66414.27798810168,59.3807,59.4436,59.3527,59.4086,66414.278
2011-02-23 09:30:00,85.78,85.88,84.87,85.03,71714.44023796647,60.0244,60.0944,59.3877,59.4996,71714.4402
2011-02-23 09:35:00,84.95,85.15,84.89,85.05,79502.43374797187,59.4436,59.5836,59.4016,59.5136,79502.4337
2011-02-23 09:40:00,85.02,85.14,85.01,85.11,140616.54948620877,59.4926,59.5766,59.4856,59.5556,140616.5495
2011-02-23 09:45:00,85.13,85.41,84.87,85.01,25635.478637101136,59.5696,59.7655,59.3877,59.4856,25635.4786
2011-02-23 09:50:00,85.05,85.05,84.73,84.89,55922.12006489994,59.5136,59.5136,59.2897,59.4016,55922.1201
2011-02-23 09:55:00,84.88,85.01,84.88,84.95,28988.64250946457,59.3946,59.4856,59.3946,59.4436,28988.6425
2011-02-23 10:00:00,84.92,85.01,84.78,84.92,123850.73012439156,59.4226,59.4856,59.3247,59.4226,123850.7301
2011-02-23 10:05:00,84.9,84.93,84.63,84.66,36776.63601946998,59.4086,59.4296,59.2197,59.2407,36776.636
2011-02-23 10:10:00,84.66,84.8,84.56,84.7,21741.48188209843,59.2407,59.3387,59.1707,59.2687,21741.4819
2011-02-23 10:15:00,84.71,84.8,84.59,84.59,21092.48242293132,59.2757,59.3387,59.1917,59.1917,21092.4824
2011-02-23 10:20:00,84.61,84.82,84.59,84.8,28231.47647376961,59.2057,59.3527,59.1917,59.3387,28231.4765
2011-02-23 10:25:00,84.8,84.8,84.63,84.65,30178.47485127096,59.3387,59.3387,59.2197,59.2337,30178.4749
2011-02-23 10:30:00,84.66,84.69,84.55,84.57,39805.30016224986,59.2407,59.2617,59.1637,59.1777,39805.3002
2011-02-23 10:35:00,84.56,84.62,84.44,84.57,27366.14386154678,59.1707,59.2127,59.0868,59.1777,27366.1439
2011-02-23 10:40:00,84.55,84.59,84.38,84.44,43915.630070308274,59.1637,59.1917,59.0448,59.0868,43915.6301
2011-02-23 10:45:00,84.45,84.52,84.35,84.37,22282.314764737694,59.0938,59.1427,59.0238,59.0378,22282.3148
2011-02-23 10:50:00,84.36,84.5,84.36,84.42,23255.81395348837,59.0308,59.1287,59.0308,59.0728,23255.814
2011-02-23 10:55:00,84.41,84.52,84.38,84.5,27690.64359113034,59.0658,59.1427,59.0448,59.1287,27690.6436
2011-02-23 11:00:00,84.5,84.51,84.39,84.4,22823.14764737696,59.1287,59.1357,59.0518,59.0588,22823.1476
2011-02-23 11:05:00,84.4,84.6,84.4,84.56,24878.312601406164,59.0588,59.1987,59.0588,59.1707,24878.3126
2011-02-23 11:10:00,84.57,84.63,84.5,84.51,141590.04867495943,59.1777,59.2197,59.1287,59.1357,141590.0487
2011-02-23 11:15:00,84.51,84.59,84.43,84.45,28772.30935640887,59.1357,59.1917,59.0798,59.0938,28772.3094
2011-02-23 11:20:00,84.45,84.6,84.45,84.55,22606.814494321254,59.0938,59.1987,59.0938,59.1637,22606.8145
2011-02-23 11:25:00,84.55,84.56,84.31,84.33,54732.28772309356,59.1637,59.1707,58.9958,59.0098,54732.2877
2011-02-23 11:30:00,84.33,84.33,84.01,84.04,48242.29313142239,59.0098,59.0098,58.7859,58.8069,48242.2931
2011-02-23 11:35:00,84.05,84.11,83.94,84.06,78853.43428880475,58.8139,58.8558,58.7369,58.8209,78853.4343
2011-02-23 11:40:00,84.06,84.06,83.86,83.86,30611.141157382368,58.8209,58.8209,58.6809,58.6809,30611.1412
2011-02-23 11:45:00,83.85,83.92,83.8,83.8,15575.987020010816,58.6739,58.7229,58.6389,58.6389,15575.987
2011-02-23 11:50:00,83.83,84.12,83.82,84.12,18388.31800973499,58.6599,58.8628,58.6529,58.8628,18388.318
2011-02-23 11:55:00,84.11,84.3,84.07,84.07,22606.814494321254,58.8558,58.9888,58.8279,58.8279,22606.8145
2011-02-23 12:00:00,84.06,84.08,83.75,83.75,16657.652785289345,58.8209,58.8349,58.6039,58.6039,16657.6528
2011-02-23 12:05:00,83.71,83.71,83.18,83.42,59599.78366684694,58.5759,58.5759,58.2051,58.373,59599.7837
2011-02-23 12:10:00,83.41,83.46,83.36,83.42,22606.814494321254,58.366,58.401,58.331,58.373,22606.8145
2011-02-23 12:15:00,83.43,83.43,82.99,83.01,38074.63493780421,58.38,58.38,58.0721,58.0861,38074.6349
2011-02-23 12:20:00,83.0,83.15,82.97,83.11,18712.81773931855,58.0791,58.1841,58.0581,58.1561,18712.8177
2011-02-23 12:25:00,83.09,83.26,83.04,83.26,13628.988642509465,58.1421,58.2611,58.1071,58.2611,13628.9886
2011-02-23 12:30:00,83.25,83.37,83.18,83.33,16549.486208761493,58.2541,58.338,58.2051,58.31,16549.4862
2011-02-23 12:35:00,83.34,83.46,83.3,83.38,29853.9751216874,58.317,58.401,58.289,58.345,29853.9751
2011-02-23 12:40:00,83.39,83.43,83.34,83.41,27906.97674418605,58.352,58.38,58.317,58.366,27906.9767
2011-02-23 12:45:00,83.38,83.4,83.22,83.29,36668.46944294213,58.345,58.359,58.2331,58.282,36668.4694
2011-02-23 12:50:00,83.29,83.3,83.19,83.19,16008.653326122228,58.282,58.289,58.2121,58.2121,16008.6533
2011-02-23 12:55:00,83.21,83.39,83.2,83.31,12871.822606814494,58.2261,58.352,58.2191,58.296,12871.8226
2011-02-23 13:00:00,83.33,83.45,83.3,83.45,18388.31800973499,58.31,58.394,58.289,58.394,18388.318
2011-02-23 13:05:00,83.45,83.46,83.39,83.42,34072.47160627366,58.394,58.401,58.352,58.373,34072.4716
2011-02-23 13:10:00,83.42,83.49,83.39,83.45,23255.81395348837,58.373,58.422,58.352,58.394,23255.814
2011-02-23 13:15:00,83.44,83.45,83.05,83.08,28123.30989724175,58.387,58.394,58.1141,58.1351,28123.3099
2011-02-23 13:20:00,83.08,83.41,83.08,83.4,10167.658193618172,58.1351,58.366,58.1351,58.359,10167.6582
2011-02-23 13:25:00,83.38,83.41,83.31,83.4,18712.81773931855,58.345,58.366,58.296,58.359,18712.8177
2011-02-23 13:30:00,83.41,83.41,83.21,83.22,10492.15792320173,58.366,58.366,58.2261,58.2331,10492.1579
2011-02-23 13:35:00,83.21,83.6,83.21,83.55,14602.48783126014,58.2261,58.499,58.2261,58.464,14602.4878
2011-02-23 13:40:00,83.54,83.63,83.49,83.62,9518.658734451054,58.457,58.52,58.422,58.513,9518.6587
2011-02-23 13:45:00,83.62,83.73,83.61,83.65,15684.153596538668,58.513,58.5899,58.506,58.534,15684.1536
2011-02-23 13:50:00,83.67,83.86,83.66,83.82,12330.98972417523,58.548,58.6809,58.541,58.6529,12330.9897
2011-02-23 13:55:00,83.84,83.87,83.72,83.79,15359.65386695511,58.6669,58.6879,58.5829,58.6319,15359.6539
2011-02-23 14:00:00,83.79,83.87,83.79,83.85,31043.80746349378,58.6319,58.6879,58.6319,58.6739,31043.8075
2011-02-23 14:05:00,83.85,83.87,83.82,83.85,13737.155219037317,58.6739,58.6879,58.6529,58.6739,13737.1552
2011-02-23 14:10:00,83.87,83.87,83.76,83.81,22498.6479177934,58.6879,58.6879,58.6109,58.6459,22498.6479
2011-02-23 14:15:00,83.82,83.97,83.82,83.95,18280.15143320714,58.6529,58.7579,58.6529,58.7439,18280.1514
2011-02-23 14:20:00,83.99,84.14,83.99,84.11,20551.64954029205,58.7719,58.8768,58.7719,58.8558,20551.6495
2011-02-23 14:25:00,84.11,84.14,84.06,84.1,16008.653326122228,58.8558,58.8768,58.8209,58.8488,16008.6533
2011-02-23 14:30:00,84.11,84.3,84.07,84.28,31584.640346133045,58.8558,58.9888,58.8279,58.9748,31584.6403
2011-02-23 14:35:00,84.3,84.32,84.22,84.26,23255.81395348837,58.9888,59.0028,58.9328,58.9608,23255.814
2011-02-23 14:40:00,84.27,84.31,84.14,84.18,29529.47539210384,58.9678,58.9958,58.8768,58.9048,29529.4754
2011-02-23 14:45:00,84.19,84.29,84.14,84.16,18063.81828015144,58.9118,58.9818,58.8768,58.8908,18063.8183
2011-02-23 14:50:00,84.16,84.2,84.06,84.2,15035.154137371552,58.8908,58.9188,58.8209,58.9188,15035.1541
2011-02-23 14:55:00,84.2,84.25,84.18,84.25,22606.814494321254,58.9188,58.9538,58.9048,58.9538,22606.8145
2011-02-23 15:00:00,84.24,84.3,84.18,84.18,24878.312601406164,58.9468,58.9888,58.9048,58.9048,24878.3126
2011-02-23 15:05:00,84.2,84.21,84.12,84.14,23580.31368307193,58.9188,58.9258,58.8628,58.8768,23580.3137
2011-02-23 15:10:00,84.13,84.16,84.08,84.12,25202.812330989724,58.8698,58.8908,58.8349,58.8628,25202.8123
2011-02-23 15:15:00,84.12,84.12,84.02,84.05,37425.6354786371,58.8628,58.8628,58.7929,58.8139,37425.6355
2011-02-23 15:20:00,84.05,84.36,84.05,84.27,24121.146565711195,58.8139,59.0308,58.8139,58.9678,24121.1466
2011-02-23 15:25:00,84.28,84.36,84.25,84.3,20118.98323418064,58.9748,59.0308,58.9538,58.9888,20118.9832
2011-02-23 15:30:00,84.3,84.32,84.21,84.32,26608.977825851813,58.9888,59.0028,58.9258,59.0028,26608.9778
2011-02-23 15:35:00,84.32,84.32,84.17,84.22,35478.63710113575,59.0028,59.0028,58.8978,58.9328,35478.6371
2011-02-23 15:40:00,84.22,84.22,84.18,84.18,25959.97836668469,58.9328,58.9328,58.9048,58.9048,25959.9784
2011-02-23 15:45:00,84.18,84.18,84.01,84.08,40129.79989183342,58.9048,58.9048,58.7859,58.8349,40129.7999
2011-02-23 15:50:00,84.07,84.14,83.98,84.05,43915.630070308274,58.8279,58.8768,58.7649,58.8139,43915.6301
2011-02-23 15:55:00,84.05,84.12,83.94,84.04,58193.61817198485,58.8139,58.8628,58.7369,58.8069,58193.6182
2011-02-24 09:30:00,84.06,84.34,83.93,84.25,32017.306652244457,58.8209,59.0168,58.7299,58.9538,32017.3067
2011-02-24 09:35:00,84.28,84.85,84.28,84.64,23039.480800432662,58.9748,59.3737,58.9748,59.2267,23039.4808
2011-02-24 09:40:00,84.67,84.76,84.53,84.58,27690.64359113034,59.2477,59.3107,59.1497,59.1847,27690.6436
2011-02-24 09:45:00,84.58,84.64,84.43,84.45,57977.28501892915,59.1847,59.2267,59.0798,59.0938,57977.285
2011-02-24 09:50:00,84.45,84.61,84.36,84.47,24553.812871822607,59.0938,59.2057,59.0308,59.1078,24553.8129
2011-02-24 09:55:00,84.46,84.46,84.08,84.22,61871.281773931856,59.1008,59.1008,58.8349,58.9328,61871.2818
2011-02-24 10:00:00,84.22,84.26,83.87,83.94,25202.812330989724,58.9328,58.9608,58.6879,58.7369,25202.8123
2011-02-24 10:05:00,83.93,84.36,83.91,84.16,17847.485127095726,58.7299,59.0308,58.7159,58.8908,17847.4851
2011-02-24 10:10:00,84.17,84.2,84.08,84.18,23580.31368307193,58.8978,58.9188,58.8349,58.9048,23580.3137
2011-02-24 10:15:00,84.18,84.33,84.12,84.12,44997.2958355868,58.9048,59.0098,58.8628,58.8628,44997.2958
2011-02-24 10:20:00,84.13,84.3,84.13,84.29,25419.145484045428,58.8698,58.9888,58.8698,58.9818,25419.1455
2011-02-24 10:25:00,84.27,84.27,84.01,84.08,13737.155219037317,58.9678,58.9678,58.7859,58.8349,13737.1552
2011-02-24 10:30:00,84.1,84.11,83.93,84.04,12114.656571119524,58.8488,58.8558,58.7299,58.8069,12114.6566
2011-02-24 10:35:00,84.03,84.04,83.94,83.98,9410.4921579232,58.7999,58.8069,58.7369,58.7649,9410.4922
2011-02-24 10:40:00,83.96,84.07,83.93,83.97,17414.818820984314,58.7509,58.8279,58.7299,58.7579,17414.8188
2011-02-24 10:45:00,83.98,84.13,83.95,84.1,14277.98810167658,58.7649,58.8698,58.7439,58.8488,14277.9881
2011-02-24 10:50:00,84.07,84.2,84.06,84.13,17631.15197404002,58.8279,58.9188,58.8209,58.8698,17631.152
2011-02-24 10:55:00,84.1,84.18,84.05,84.05,10816.657652785289,58.8488,58.9048,58.8139,58.8139,10816.6577
2011-02-24 11:00:00,84.06,84.08,83.96,83.97,18171.98485667929,58.8209,58.8349,58.7509,58.7579,18171.9849
2011-02-24 11:05:00,83.96,84.02,83.89,83.95,16224.986479177933,58.7509,58.7929,58.7019,58.7439,16224.9865
2011-02-24 11:10:00,83.95,83.97,83.74,83.76,21092.48242293132,58.7439,58.7579,58.5969,58.6109,21092.4824
2011-02-24 11:15:00,83.77,83.84,83.56,83.7,46944.29421308816,58.6179,58.6669,58.471,58.5689,46944.2942
2011-02-24 11:20:00,83.68,83.77,83.63,83.73,12439.156300703082,58.555,58.6179,58.52,58.5899,12439.1563
2011-02-24 11:25:00,83.73,83.94,83.73,83.94,8653.32612222823,58.5899,58.7369,58.5899,58.7369,8653.3261
2011-02-24 11:30:00,83.94,84.05,83.94,83.94,8977.82585181179,58.7369,58.8139,58.7369,58.7369,8977.8259
2011-02-24 11:35:00,83.94,83.94,83.71,83.75,14277.98810167658,58.7369,58.7369,58.5759,58.6039,14277.9881
2011-02-24 11:40:00,83.75,83.77,83.7,83.71,19578.15035154137,58.6039,58.6179,58.5689,58.5759,19578.1504
2011-02-24 11:45:00,83.72,83.74,83.54,83.58,23147.64737696052,58.5829,58.5969,58.457,58.485,23147.6474
2011-02-24 11:50:00,83.59,83.65,83.54,83.65,25743.645213628988,58.492,58.534,58.457,58.534,25743.6452
2011-02-24 11:55:00,83.67,83.74,83.64,83.68,9951.325040562466,58.548,58.5969,58.527,58.555,9951.325
2011-02-24 12:00:00,83.67,83.7,83.54,83.57,14494.321254732287,58.548,58.5689,58.457,58.478,14494.3213
2011-02-24 12:05:00,83.57,83.61,83.43,83.47,23363.980530016222,58.478,58.506,58.38,58.408,23363.9805
2011-02-24 12:10:00,83.46,83.49,83.45,83.45,4759.329367225527,58.401,58.422,58.394,58.394,4759.3294
2011-02-24 12:15:00,83.45,83.53,83.45,83.52,14277.98810167658,58.394,58.45,58.394,58.443,14277.9881
2011-02-24 12:20:00,83.51,83.51,83.4,83.41,17955.65170362358,58.436,58.436,58.359,58.366,17955.6517
2011-02-24 12:25:00,83.41,83.43,83.33,83.34,13953.488372093025,58.366,58.38,58.31,58.317,13953.4884
2011-02-24 12:30:00,83.34,83.42,83.3,83.31,30502.97458085452,58.317,58.373,58.289,58.296,30502.9746
2011-02-24 12:35:00,83.31,83.46,83.28,83.45,10924.824229313142,58.296,58.401,58.2751,58.394,10924.8242
2011-02-24 12:40:00,83.45,83.45,83.3,83.3,7787.993510005408,58.394,58.394,58.289,58.289,7787.9935
2011-02-24 12:45:00,83.3,83.41,83.24,83.41,11141.157382368849,58.289,58.366,58.2471,58.366,11141.1574
2011-02-24 12:50:00,83.42,83.57,83.39,83.57,6165.494862087615,58.373,58.478,58.352,58.478,6165.4949
2011-02-24 12:55:00,83.57,83.76,83.57,83.76,14818.820984315846,58.478,58.6109,58.478,58.6109,14818.821
2011-02-24 13:00:00,83.73,83.88,83.69,83.87,16657.652785289345,58.5899,58.6949,58.5619,58.6879,16657.6528
2011-02-24 13:05:00,83.92,83.94,83.8,83.8,13737.155219037317,58.7229,58.7369,58.6389,58.6389,13737.1552
2011-02-24 13:10:00,83.76,83.85,83.74,83.82,7679.826933477555,58.6109,58.6739,58.5969,58.6529,7679.8269
2011-02-24 13:15:00,83.82,83.97,83.72,83.9,10924.824229313142,58.6529,58.7579,58.5829,58.7089,10924.8242
2011-02-24 13:20:00,83.9,83.9,83.76,83.76,15792.320173066522,58.7089,58.7089,58.6109,58.6109,15792.3202
2011-02-24 13:25:00,83.72,83.75,83.68,83.73,9194.159004867495,58.5829,58.6039,58.555,58.5899,9194.159
2011-02-24 13:30:00,83.71,83.85,83.7,83.84,6922.660897782585,58.5759,58.6739,58.5689,58.6669,6922.6609
2011-02-24 13:35:00,83.83,83.87,83.79,83.82,8761.492698756085,58.6599,58.6879,58.6319,58.6529,8761.4927
2011-02-24 13:40:00,83.83,83.89,83.68,83.69,16116.81990265008,58.6599,58.7019,58.555,58.5619,16116.8199
2011-02-24 13:45:00,83.69,83.69,83.54,83.57,24229.313142239047,58.5619,58.5619,58.457,58.478,24229.3131
2011-02-24 13:50:00,83.57,83.67,83.49,83.51,8220.65981611682,58.478,58.548,58.422,58.436,8220.6598
2011-02-24 13:55:00,83.52,83.52,83.29,83.36,51270.95727420227,58.443,58.443,58.282,58.331,51270.9573
2011-02-24 14:00:00,83.39,83.43,83.21,83.42,49648.45862628448,58.352,58.38,58.2261,58.373,49648.4586
2011-02-24 14:05:00,83.42,83.54,83.32,83.54,13088.1557598702,58.373,58.457,58.303,58.457,13088.1558
2011-02-24 14:10:00,83.53,83.72,83.5,83.69,14710.654407787992,58.45,58.5829,58.429,58.5619,14710.6544
2011-02-24 14:15:00,83.67,83.85,83.66,83.85,10492.15792320173,58.548,58.6739,58.541,58.6739,10492.1579
2011-02-24 14:20:00,83.86,83.94,83.78,83.93,6165.494862087615,58.6809,58.7369,58.6249,58.7299,6165.4949
2011-02-24 14:25:00,83.93,84.03,83.92,83.92,41427.79881016766,58.7299,58.7999,58.7229,58.7229,41427.7988
2011-02-24 14:30:00,83.91,84.13,83.85,84.13,36884.80259599783,58.7159,58.8698,58.6739,58.8698,36884.8026
2011-02-24 14:35:00,84.09,84.15,83.99,84.15,29637.64196863169,58.8418,58.8838,58.7719,58.8838,29637.642
2011-02-24 14:40:00,84.16,84.18,83.99,83.99,18712.81773931855,58.8908,58.9048,58.7719,58.7719,18712.8177
2011-02-24 14:45:00,83.98,84.07,83.91,84.05,13845.32179556517,58.7649,58.8279,58.7159,58.8139,13845.3218
2011-02-24 14:50:00,84.03,84.04,83.92,83.95,9734.99188750676,58.7999,58.8069,58.7229,58.7439,9734.9919
2011-02-24 14:55:00,83.96,84.06,83.94,83.99,26176.3115197404,58.7509,58.8209,58.7369,58.7719,26176.3115
2011-02-24 15:00:00,83.98,84.03,83.95,84.0,55705.78691184424,58.7649,58.7999,58.7439,58.7789,55705.7869
2011-02-24 15:05:00,83.98,84.18,83.94,84.13,30611.141157382368,58.7649,58.9048,58.7369,58.8698,30611.1412
2011-02-24 15:10:00,84.15,84.17,84.06,84.14,33531.638723634394,58.8838,58.8978,58.8209,58.8768,33531.6387
2011-02-24 15:15:00,84.13,84.18,84.08,84.12,30178.47485127096,58.8698,58.9048,58.8349,58.8628,30178.4749
2011-02-24 15:20:00,84.13,84.18,84.08,84.13,30719.30773391022,58.8698,58.9048,58.8349,58.8698,30719.3077
2011-02-24 15:25:00,84.12,84.15,84.07,84.15,24661.97944835046,58.8628,58.8838,58.8279,58.8838,24661.9794
2011-02-24 15:30:00,84.15,84.18,84.11,84.13,41103.2990805841,58.8838,58.9048,58.8558,58.8698,41103.2991
2011-02-24 15:35:00,84.13,84.18,84.12,84.14,48891.2925905895,58.8698,58.9048,58.8628,58.8768,48891.2926
2011-02-24 15:40:00,84.15,84.23,84.08,84.2,58842.61763115197,58.8838,58.9398,58.8349,58.9188,58842.6176
2011-02-24 15:45:00,84.22,84.25,84.1,84.1,83288.26392644673,58.9328,58.9538,58.8488,58.8488,83288.2639
2011-02-24 15:50:00,84.11,84.16,83.98,84.04,31368.307193077337,58.8558,58.8908,58.7649,58.8069,31368.3072
2011-02-24 15:55:00,84.04,84.08,83.93,83.99,103948.08004326664,58.8069,58.8349,58.7299,58.7719,103948.08
2011-02-25 09:30:00,84.37,84.55,84.34,84.55,18171.98485667929,59.0378,59.1637,59.0168,59.1637,18171.9849
2011-02-25 09:35:00,84.55,84.74,84.52,84.56,26284.478096268253,59.1637,59.2967,59.1427,59.1707,26284.4781
2011-02-25 09:40:00,84.56,84.82,84.56,84.7,40237.96646836127,59.1707,59.3527,59.1707,59.2687,40237.9665
2011-02-25 09:45:00,84.72,84.76,84.59,84.67,28339.64305029745,59.2827,59.3107,59.1917,59.2477,28339.6431
2011-02-25 09:50:00,84.63,84.78,84.61,84.72,21849.648458626285,59.2197,59.3247,59.2057,59.2827,21849.6485
2011-02-25 09:55:00,84.72,85.03,84.72,85.03,48999.45916711736,59.2827,59.4996,59.2827,59.4996,48999.4592
2011-02-25 10:00:00,85.01,85.27,84.98,85.2,22498.6479177934,59.4856,59.6676,59.4646,59.6186,22498.6479
2011-02-25 10:05:00,85.19,85.32,85.19,85.23,42293.13142239048,59.6116,59.7025,59.6116,59.6396,42293.1314
2011-02-25 10:10:00,85.23,85.29,85.19,85.2,30178.47485127096,59.6396,59.6815,59.6116,59.6186,30178.4749
2011-02-25 10:15:00,85.2,85.2,85.04,85.05,17414.818820984314,59.6186,59.6186,59.5066,59.5136,17414.8188
2011-02-25 10:20:00,85.05,85.1,85.01,85.1,30719.30773391022,59.5136,59.5486,59.4856,59.5486,30719.3077
2011-02-25 10:25:00,85.06,85.07,85.03,85.04,9626.825310978908,59.5206,59.5276,59.4996,59.5066,9626.8253
2011-02-25 10:30:00,85.04,85.05,84.9,84.92,22606.814494321254,59.5066,59.5136,59.4086,59.4226,22606.8145
2011-02-25 10:35:00,84.9,84.98,84.87,84.96,17631.15197404002,59.4086,59.4646,59.3877,59.4506,17631.152
2011-02-25 10:40:00,84.96,85.01,84.92,85.0,15792.320173066522,59.4506,59.4856,59.4226,59.4786,15792.3202
2011-02-25 10:45:00,84.98,85.18,84.98,85.15,13088.1557598702,59.4646,59.6046,59.4646,59.5836,13088.1558
2011-02-25 10:50:00,85.1,85.11,85.04,85.05,8328.826392644673,59.5486,59.5556,59.5066,59.5136,8328.8264
2011-02-25 10:55:00,85.06,85.07,85.02,85.02,13737.155219037317,59.5206,59.5276,59.4926,59.4926,13737.1552
2011-02-25 11:00:00,85.02,85.09,85.02,85.03,12547.322877230936,59.4926,59.5416,59.4926,59.4996,12547.3229
2011-02-25 11:05:00,85.03,85.08,85.03,85.04,11898.323418063816,59.4996,59.5346,59.4996,59.5066,11898.3234
2011-02-25 11:10:00,85.04,85.11,85.03,85.08,11357.490535424551,59.5066,59.5556,59.4996,59.5346,11357.4905
2011-02-25 11:15:00,85.06,85.1,85.04,85.04,11141.157382368849,59.5206,59.5486,59.5066,59.5066,11141.1574
2011-02-25 11:20:00,85.04,85.06,85.02,85.03,23147.64737696052,59.5066,59.5206,59.4926,59.4996,23147.6474
2011-02-25 11:25:00,85.03,85.04,84.89,84.89,29421.308815575987,59.4996,59.5066,59.4016,59.4016,29421.3088
2011-02-25 11:30:00,84.89,84.91,84.73,84.73,43699.29691725257,59.4016,59.4156,59.2897,59.2897,43699.2969
2011-02-25 11:35:00,84.72,84.72,84.63,84.64,16333.153055705789,59.2827,59.2827,59.2197,59.2267,16333.1531
2011-02-25 11:40:00,84.63,84.66,84.59,84.6,13088.1557598702,59.2197,59.2407,59.1917,59.1987,13088.1558
2011-02-25 11:45:00,84.6,84.65,84.57,84.58,12222.823147647376,59.1987,59.2337,59.1777,59.1847,12222.8231
2011-02-25 11:50:00,84.59,84.66,84.53,84.63,18171.98485667929,59.1917,59.2407,59.1497,59.2197,18171.9849
2011-02-25 11:55:00,84.63,84.66,84.56,84.56,10600.324499729582,59.2197,59.2407,59.1707,59.1707,10600.3245
2011-02-25 12:00:00,84.57,84.64,84.55,84.62,9951.325040562466,59.1777,59.2267,59.1637,59.2127,9951.325
2011-02-25 12:05:00,84.66,84.66,84.55,84.55,5516.495402920497,59.2407,59.2407,59.1637,59.1637,5516.4954
2011-02-25 12:10:00,84.57,84.65,84.57,84.62,8328.826392644673,59.1777,59.2337,59.1777,59.2127,8328.8264
2011-02-25 12:15:00,84.62,84.64,84.59,84.61,8977.82585181179,59.2127,59.2267,59.1917,59.2057,8977.8259
2011-02-25 12:20:00,84.61,84.7,84.61,84.7,10167.658193618172,59.2057,59.2687,59.2057,59.2687,10167.6582
2011-02-25 12:25:00,84.7,84.84,84.7,84.74,12979.989183342346,59.2687,59.3667,59.2687,59.2967,12979.9892
2011-02-25 12:30:00,84.73,84.73,84.68,84.7,6165.494862087615,59.2897,59.2897,59.2547,59.2687,6165.4949
2011-02-25 12:35:00,84.7,84.71,84.64,84.68,5624.66197944835,59.2687,59.2757,59.2267,59.2547,5624.662
2011-02-25 12:40:00,84.71,84.78,84.67,84.73,49540.29204975662,59.2757,59.3247,59.2477,59.2897,49540.292
2011-02-25 12:45:00,84.72,84.8,84.67,84.76,10275.824770146024,59.2827,59.3387,59.2477,59.3107,10275.8248
2011-02-25 12:50:00,84.75,84.75,84.65,84.7,9843.158464034614,59.3037,59.3037,59.2337,59.2687,9843.1585
2011-02-25 12:55:00,84.73,84.78,84.67,84.78,9626.825310978908,59.2897,59.3247,59.2477,59.3247,9626.8253
2011-02-25 13:00:00,84.8,84.87,84.8,84.87,27906.97674418605,59.3387,59.3877,59.3387,59.3877,27906.9767
2011-02-25 13:05:00,84.89,84.94,84.86,84.94,13737.155219037317,59.4016,59.4366,59.3807,59.4366,13737.1552
2011-02-25 13:10:00,84.93,85.01,84.92,85.0,12330.98972417523,59.4296,59.4856,59.4226,59.4786,12330.9897
2011-02-25 13:15:00,85.01,85.04,84.96,85.01,12439.156300703082,59.4856,59.5066,59.4506,59.4856,12439.1563
2011-02-25 13:20:00,85.0,85.05,84.97,84.99,15359.65386695511,59.4786,59.5136,59.4576,59.4716,15359.6539
2011-02-25 13:25:00,84.96,84.96,84.92,84.92,5949.161709031909,59.4506,59.4506,59.4226,59.4226,5949.1617
2011-02-25 13:30:00,84.93,84.96,84.92,84.94,10924.824229313142,59.4296,59.4506,59.4226,59.4366,10924.8242
2011-02-25 13:35:00,84.93,84.97,84.9,84.92,8112.493239588966,59.4296,59.4576,59.4086,59.4226,8112.4932
2011-02-25 13:40:00,84.92,84.99,84.92,84.98,12006.489994591671,59.4226,59.4716,59.4226,59.4646,12006.49
2011-02-25 13:45:00,84.99,85.0,84.95,84.97,17631.15197404002,59.4716,59.4786,59.4436,59.4576,17631.152
2011-02-25 13:50:00,84.96,84.97,84.88,84.89,19253.65062195781,59.4506,59.4576,59.3946,59.4016,19253.6506
2011-02-25 13:55:00,84.9,84.91,84.8,84.85,27474.31043807464,59.4086,59.4156,59.3387,59.3737,27474.3104
2011-02-25 14:00:00,84.85,84.86,84.81,84.83,12006.489994591671,59.3737,59.3807,59.3457,59.3597,12006.49
2011-02-25 14:05:00,84.83,84.87,84.81,84.83,40562.46619794484,59.3597,59.3877,59.3457,59.3597,40562.4662
2011-02-25 14:10:00,84.84,84.84,84.8,84.8,72471.60627366144,59.3667,59.3667,59.3387,59.3387,72471.6063
2011-02-25 14:15:00,84.8,84.83,84.77,84.78,18604.6511627907,59.3387,59.3597,59.3177,59.3247,18604.6512
2011-02-25 14:20:00,84.79,84.83,84.76,84.83,15251.487290427258,59.3317,59.3597,59.3107,59.3597,15251.4873
2011-02-25 14:25:00,84.84,84.84,84.71,84.71,14169.821525148727,59.3667,59.3667,59.2757,59.2757,14169.8215
2011-02-25 14:30:00,84.75,84.84,84.73,84.73,33315.30557057869,59.3037,59.3667,59.2897,59.2897,33315.3056
2011-02-25 14:35:00,84.72,84.77,84.65,84.67,15035.154137371552,59.2827,59.3177,59.2337,59.2477,15035.1541
2011-02-25 14:40:00,84.67,84.67,84.58,84.59,24661.97944835046,59.2477,59.2477,59.1847,59.1917,24661.9794
2011-02-25 14:45:00,84.59,84.6,84.56,84.58,18388.31800973499,59.1917,59.1987,59.1707,59.1847,18388.318
2011-02-25 14:50:00,84.59,84.65,84.55,84.58,21416.98215251488,59.1917,59.2337,59.1637,59.1847,21416.9822
2011-02-25 14:55:00,84.58,84.63,84.54,84.58,18388.31800973499,59.1847,59.2197,59.1567,59.1847,18388.318
2011-02-25 15:00:00,84.58,84.66,84.55,84.55,28339.64305029745,59.1847,59.2407,59.1637,59.1637,28339.6431
2011-02-25 15:05:00,84.57,84.57,84.48,84.48,35586.8036776636,59.1777,59.1777,59.1147,59.1147,35586.8037
2011-02-25 15:10:00,84.49,84.54,84.48,84.52,56571.11952406706,59.1217,59.1567,59.1147,59.1427,56571.1195
2011-02-25 15:15:00,84.53,84.56,84.53,84.56,14818.820984315846,59.1497,59.1707,59.1497,59.1707,14818.821
2011-02-25 15:20:00,84.55,84.56,84.49,84.51,26068.14494321255,59.1637,59.1707,59.1217,59.1357,26068.1449
2011-02-25 15:25:00,84.5,84.5,84.43,84.44,38074.63493780421,59.1287,59.1287,59.0798,59.0868,38074.6349
2011-02-25 15:30:00,84.44,84.46,84.43,84.46,28880.475932936723,59.0868,59.1008,59.0798,59.1008,28880.4759
2011-02-25 15:35:00,84.46,84.47,84.4,84.42,49648.45862628448,59.1008,59.1078,59.0588,59.0728,49648.4586
2011-02-25 15:40:00,84.42,84.47,84.39,84.45,41968.63169280692,59.0728,59.1078,59.0518,59.0938,41968.6317
2011-02-25 15:45:00,84.46,84.5,84.42,84.48,85559.76203353163,59.1008,59.1287,59.0728,59.1147,85559.762
2011-02-25 15:50:00,84.48,84.5,84.44,84.49,35586.8036776636,59.1147,59.1287,59.0868,59.1217,35586.8037
2011-02-25 15:55:00,84.48,84.57,84.46,84.5,63926.446727961054,59.1147,59.1777,59.1008,59.1287,63926.4467
2011-02-28 09:30:00,84.97,85.04,84.83,85.04,23255.81395348837,59.4576,59.5066,59.3597,59.5066,23255.814
2011-02-28 09:35:00,85.0,85.08,84.96,85.01,31800.97349918875,59.4786,59.5346,59.4506,59.4856,31800.9735
2011-02-28 09:40:00,85.03,85.13,85.01,85.05,19361.817198485667,59.4996,59.5696,59.4856,59.5136,19361.8172
2011-02-28 09:45:00,85.05,85.12,84.98,85.06,28447.80962682531,59.5136,59.5626,59.4646,59.5206,28447.8096
2011-02-28 09:50:00,85.06,85.11,84.98,85.05,25743.645213628988,59.5206,59.5556,59.4646,59.5136,25743.6452
2011-02-28 09:55:00,85.07,85.1,85.05,85.07,82314.76473769605,59.5276,59.5486,59.5136,59.5276,82314.7647
2011-02-28 10:00:00,85.09,85.28,85.07,85.2,59491.61709031909,59.5416,59.6745,59.5276,59.6186,59491.6171
2011-02-28 10:05:00,85.25,85.3,85.13,85.21,24229.313142239047,59.6536,59.6885,59.5696,59.6256,24229.3131
2011-02-28 10:10:00,85.23,85.3,85.19,85.29,16765.819361817197,59.6396,59.6885,59.6116,59.6815,16765.8194
2011-02-28 10:15:00,85.32,85.41,85.3,85.4,19469.98377501352,59.7025,59.7655,59.6885,59.7585,19469.9838
2011-02-28 10:20:00,85.41,85.5,85.39,85.43,19469.98377501352,59.7655,59.8285,59.7515,59.7795,19469.9838
2011-02-28 10:25:00,85.45,85.53,85.43,85.53,20551.64954029205,59.7935,59.8495,59.7795,59.8495,20551.6495
2011-02-28 10:30:00,85.53,85.56,85.46,85.55,11032.990805840996,59.8495,59.8705,59.8005,59.8635,11032.9908
2011-02-28 10:35:00,85.54,85.56,85.3,85.3,27582.47701460249,59.8565,59.8705,59.6885,59.6885,27582.477
2011-02-28 10:40:00,85.3,85.43,85.3,85.39,16333.153055705789,59.6885,59.7795,59.6885,59.7515,16333.1531
2011-02-28 10:45:00,85.39,85.4,85.3,85.4,18496.484586262843,59.7515,59.7585,59.6885,59.7585,18496.4846
2011-02-28 10:50:00,85.4,85.45,85.35,85.41,15900.486749594374,59.7585,59.7935,59.7235,59.7655,15900.4867
2011-02-28 10:55:00,85.43,85.46,85.42,85.44,18171.98485667929,59.7795,59.8005,59.7725,59.7865,18171.9849
2011-02-28 11:00:00,85.42,85.51,85.42,85.5,8977.82585181179,59.7725,59.8355,59.7725,59.8285,8977.8259
2011-02-28 11:05:00,85.5,85.53,85.46,85.48,18063.81828015144,59.8285,59.8495,59.8005,59.8145,18063.8183
2011-02-28 11:10:00,85.48,85.5,85.39,85.4,22390.48134126555,59.8145,59.8285,59.7515,59.7585,22390.4813
2011-02-28 11:15:00,85.41,85.43,85.41,85.42,16441.31963223364,59.7655,59.7795,59.7655,59.7725,16441.3196
2011-02-28 11:20:00,85.42,85.45,85.33,85.34,17955.65170362358,59.7725,59.7935,59.7095,59.7165,17955.6517
2011-02-28 11:25:00,85.34,85.38,85.29,85.37,12979.989183342346,59.7165,59.7445,59.6815,59.7375,12979.9892
2011-02-28 11:30:00,85.36,85.41,85.32,85.32,10708.491076257436,59.7305,59.7655,59.7025,59.7025,10708.4911
2011-02-28 11:35:00,85.31,85.31,85.24,85.24,19902.65008112493,59.6955,59.6955,59.6466,59.6466,19902.6501
2011-02-28 11:40:00,85.25,85.29,85.24,85.27,12439.156300703082,59.6536,59.6815,59.6466,59.6676,12439.1563
2011-02-28 11:45:00,85.27,85.27,85.24,85.24,4002.163331530557,59.6676,59.6676,59.6466,59.6466,4002.1633
2011-02-28 11:50:00,85.24,85.31,85.24,85.27,10600.324499729582,59.6466,59.6955,59.6466,59.6676,10600.3245
2011-02-28 11:55:00,85.26,85.32,85.24,85.24,7247.160627366144,59.6606,59.7025,59.6466,59.6466,7247.1606
2011-02-28 12:00:00,85.21,85.22,85.15,85.16,17739.318550567874,59.6256,59.6326,59.5836,59.5906,17739.3186
2011-02-28 12:05:00,85.16,85.18,85.13,85.16,5949.161709031909,59.5906,59.6046,59.5696,59.5906,5949.1617
2011-02-28 12:10:00,85.17,85.17,85.13,85.15,6273.661438615468,59.5976,59.5976,59.5696,59.5836,6273.6614
2011-02-28 12:15:00,85.16,85.2,85.15,85.19,2704.164413196322,59.5906,59.6186,59.5836,59.6116,2704.1644
2011-02-28 12:20:00,85.19,85.19,85.15,85.15,1946.998377501352,59.6116,59.6116,59.5836,59.5836,1946.9984
2011-02-28 12:25:00,85.15,85.23,85.12,85.23,10167.658193618172,59.5836,59.6396,59.5626,59.6396,10167.6582
2011-02-28 12:30:00,85.22,85.27,85.21,85.23,14169.821525148727,59.6326,59.6676,59.6256,59.6396,14169.8215
2011-02-28 12:35:00,85.22,85.22,85.16,85.18,7030.8274743104375,59.6326,59.6326,59.5906,59.6046,7030.8275
2011-02-28 12:40:00,85.18,85.25,85.18,85.24,15251.487290427258,59.6046,59.6536,59.6046,59.6466,15251.4873
2011-02-28 12:45:00,85.23,85.24,85.2,85.2,10708.491076257436,59.6396,59.6466,59.6186,59.6186,10708.4911
2011-02-28 12:50:00,85.2,85.23,85.18,85.21,11465.657111952409,59.6186,59.6396,59.6046,59.6256,11465.6571
2011-02-28 12:55:00,85.21,85.22,85.04,85.06,35045.97079502434,59.6256,59.6326,59.5066,59.5206,35045.9708
2011-02-28 13:00:00,85.05,85.06,85.05,85.05,16549.486208761493,59.5136,59.5206,59.5136,59.5136,16549.4862
2011-02-28 13:05:00,85.05,85.06,85.01,85.04,22390.48134126555,59.5136,59.5206,59.4856,59.5066,22390.4813
2011-02-28 13:10:00,85.04,85.1,85.02,85.05,24229.313142239047,59.5066,59.5486,59.4926,59.5136,24229.3131
2011-02-28 13:15:00,85.06,85.07,85.01,85.06,10167.658193618172,59.5206,59.5276,59.4856,59.5206,10167.6582
2011-02-28 13:20:00,85.05,85.09,85.04,85.06,19361.817198485667,59.5136,59.5416,59.5066,59.5206,19361.8172
2011-02-28 13:25:00,85.06,85.08,85.05,85.05,25851.81179015684,59.5206,59.5346,59.5136,59.5136,25851.8118
2011-02-28 13:30:00,85.06,85.14,85.04,85.14,12979.989183342346,59.5206,59.5766,59.5066,59.5766,12979.9892
2011-02-28 13:35:00,85.13,85.14,85.07,85.14,12439.156300703082,59.5696,59.5766,59.5276,59.5766,12439.1563
2011-02-28 13:40:00,85.16,85.22,85.14,85.17,17522.98539751217,59.5906,59.6326,59.5766,59.5976,17522.9854
2011-02-28 13:45:00,85.17,85.17,85.14,85.16,17198.48566792861,59.5976,59.5976,59.5766,59.5906,17198.4857
2011-02-28 13:50:00,85.16,85.16,85.05,85.05,17739.318550567874,59.5906,59.5906,59.5136,59.5136,17739.3186
2011-02-28 13:55:00,85.07,85.1,85.03,85.04,27257.97728501893,59.5276,59.5486,59.4996,59.5066,27257.9773
2011-02-28 14:00:00,85.04,85.06,85.02,85.04,18171.98485667929,59.5066,59.5206,59.4926,59.5066,18171.9849
2011-02-28 14:05:00,85.04,85.04,85.01,85.01,12763.656030286642,59.5066,59.5066,59.4856,59.4856,12763.656
2011-02-28 14:10:00,85.01,85.02,84.96,84.96,35154.13737155219,59.4856,59.4926,59.4506,59.4506,35154.1374
2011-02-28 14:15:00,84.97,84.97,84.78,84.78,49756.62520281233,59.4576,59.4576,59.3247,59.3247,49756.6252
2011-02-28 14:20:00,84.79,84.8,84.73,84.75,17414.818820984314,59.3317,59.3387,59.2897,59.3037,17414.8188
2011-02-28 14:25:00,84.75,84.92,84.74,84.87,14061.654948620877,59.3037,59.4226,59.2967,59.3877,14061.6549
2011-02-28 14:30:00,84.89,85.04,84.87,84.99,10492.15792320173,59.4016,59.5066,59.3877,59.4716,10492.1579
2011-02-28 14:35:00,85.0,85.01,84.96,84.98,20010.816657652784,59.4786,59.4856,59.4506,59.4646,20010.8167
2011-02-28 14:40:00,84.98,85.01,84.88,84.88,15467.820443482964,59.4646,59.4856,59.3946,59.3946,15467.8204
2011-02-28 14:45:00,84.88,84.91,84.77,84.78,29421.308815575987,59.3946,59.4156,59.3177,59.3247,29421.3088
2011-02-28 14:50:00,84.78,84.87,84.78,84.87,15792.320173066522,59.3247,59.3877,59.3247,59.3877,15792.3202
2011-02-28 14:55:00,84.86,84.94,84.82,84.89,35694.97025419145,59.3807,59.4366,59.3527,59.4016,35694.9703
2011-02-28 15:00:00,84.9,84.9,84.84,84.86,22931.31422390481,59.4086,59.4086,59.3667,59.3807,22931.3142
2011-02-28 15:05:00,84.87,84.87,84.79,84.79,26933.47755543537,59.3877,59.3877,59.3317,59.3317,26933.4776
2011-02-28 15:10:00,84.8,84.83,84.79,84.81,35370.470524607896,59.3387,59.3597,59.3317,59.3457,35370.4705
2011-02-28 15:15:00,84.81,84.9,84.8,84.88,19902.65008112493,59.3457,59.4086,59.3387,59.3946,19902.6501
2011-02-28 15:20:00,84.88,84.89,84.8,84.8,33098.972417522986,59.3946,59.4016,59.3387,59.3387,33098.9724
2011-02-28 15:25:00,84.81,84.86,84.8,84.81,31800.97349918875,59.3457,59.3807,59.3387,59.3457,31800.9735
2011-02-28 15:30:00,84.81,84.92,84.8,84.92,42401.29799891833,59.3457,59.4226,59.3387,59.4226,42401.298
2011-02-28 15:35:00,84.93,84.99,84.9,84.93,62087.61492698756,59.4296,59.4716,59.4086,59.4296,62087.6149
2011-02-28 15:40:00,84.93,84.94,84.83,84.87,39913.46673877772,59.4296,59.4366,59.3597,59.3877,39913.4667
2011-02-28 15:45:00,84.86,84.89,84.8,84.86,54191.454840454295,59.3807,59.4016,59.3387,59.3807,54191.4548
2011-02-28 15:50:00,84.87,84.92,84.85,84.88,30178.47485127096,59.3877,59.4226,59.3737,59.3946,30178.4749
2011-02-28 15:55:00,84.89,85.05,84.87,85.04,59275.28393726338,59.4016,59.5136,59.3877,59.5066,59275.2839
2011-03-01 09:30:00,85.48,85.52,85.27,85.42,28015.14332071389,59.8145,59.8425,59.6676,59.7725,28015.1433
2011-03-01 09:35:00,85.41,85.47,85.38,85.45,49864.79177934018,59.7655,59.8075,59.7445,59.7935,49864.7918
2011-03-01 09:40:00,85.47,85.47,85.24,85.25,31476.4737696052,59.8075,59.8075,59.6466,59.6536,31476.4738
2011-03-01 09:45:00,85.25,85.29,85.07,85.13,23904.813412655487,59.6536,59.6815,59.5276,59.5696,23904.8134
2011-03-01 09:50:00,85.14,85.18,85.04,85.04,18388.31800973499,59.5766,59.6046,59.5066,59.5066,18388.318
2011-03-01 09:55:00,85.04,85.05,84.94,85.03,15792.320173066522,59.5066,59.5136,59.4366,59.4996,15792.3202
2011-03-01 10:00:00,84.99,85.07,84.9,84.9,59924.2833964305,59.4716,59.5276,59.4086,59.4086,59924.2834
2011-03-01 10:05:00,84.88,84.88,84.73,84.79,21741.48188209843,59.3946,59.3946,59.2897,59.3317,21741.4819
2011-03-01 10:10:00,84.76,84.76,84.51,84.62,26176.3115197404,59.3107,59.3107,59.1357,59.2127,26176.3115
2011-03-01 10:15:00,84.65,84.66,84.3,84.31,16224.986479177933,59.2337,59.2407,58.9888,58.9958,16224.9865
2011-03-01 10:20:00,84.31,84.57,84.31,84.44,15143.320713899404,58.9958,59.1777,58.9958,59.0868,15143.3207
2011-03-01 10:25:00,84.44,84.44,84.2,84.21,17631.15197404002,59.0868,59.0868,58.9188,58.9258,17631.152
2011-03-01 10:30:00,84.21,84.3,84.13,84.25,26717.144402379665,58.9258,58.9888,58.8698,58.9538,26717.1444
2011-03-01 10:35:00,84.25,84.3,84.14,84.24,10600.324499729582,58.9538,58.9888,58.8768,58.9468,10600.3245
2011-03-01 10:40:00,84.24,84.58,84.24,84.58,15143.320713899404,58.9468,59.1847,58.9468,59.1847,15143.3207
2011-03-01 10:45:00,84.57,84.7,84.53,84.54,13737.155219037317,59.1777,59.2687,59.1497,59.1567,13737.1552
2011-03-01 10:50:00,84.54,84.58,84.42,84.51,21525.148729042725,59.1567,59.1847,59.0728,59.1357,21525.1487
2011-03-01 10:55:00,84.5,84.59,84.49,84.54,26284.478096268253,59.1287,59.1917,59.1217,59.1567,26284.4781
2011-03-01 11:00:00,84.52,84.65,84.5,84.58,27798.8101676582,59.1427,59.2337,59.1287,59.1847,27798.8102
2011-03-01 11:05:00,84.56,84.58,84.51,84.51,20335.316387236344,59.1707,59.1847,59.1357,59.1357,20335.3164
2011-03-01 11:10:00,84.5,84.68,84.44,84.44,12979.989183342346,59.1287,59.2547,59.0868,59.0868,12979.9892
2011-03-01 11:15:00,84.44,84.64,84.43,84.64,11141.157382368849,59.0868,59.2267,59.0798,59.2267,11141.1574
2011-03-01 11:20:00,84.62,84.66,84.46,84.51,13304.488912925906,59.2127,59.2407,59.1008,59.1357,13304.4889
2011-03-01 11:25:00,84.49,84.51,84.35,84.35,16765.819361817197,59.1217,59.1357,59.0238,59.0238,16765.8194
2011-03-01 11:30:00,84.36,84.43,84.29,84.43,17306.65224445646,59.0308,59.0798,58.9818,59.0798,17306.6522
2011-03-01 11:35:00,84.43,84.61,84.41,84.45,26717.144402379665,59.0798,59.2057,59.0658,59.0938,26717.1444
2011-03-01 11:40:00,84.45,84.46,84.38,84.43,6814.494321254732,59.0938,59.1008,59.0448,59.0798,6814.4943
2011-03-01 11:45:00,84.43,84.48,84.3,84.3,14061.654948620877,59.0798,59.1147,58.9888,58.9888,14061.6549
2011-03-01 11:50:00,84.3,84.34,84.21,84.21,14386.154678204435,58.9888,59.0168,58.9258,58.9258,14386.1547
2011-03-01 11:55:00,84.19,84.19,84.08,84.11,18171.98485667929,58.9118,58.9118,58.8349,58.8558,18171.9849
2011-03-01 12:00:00,84.09,84.14,83.99,84.1,15792.320173066522,58.8418,58.8768,58.7719,58.8488,15792.3202
2011-03-01 12:05:00,84.09,84.2,84.06,84.15,8653.32612222823,58.8418,58.9188,58.8209,58.8838,8653.3261
2011-03-01 12:10:00,84.13,84.18,84.09,84.09,12763.656030286642,58.8698,58.9048,58.8418,58.8418,12763.656
2011-03-01 12:15:00,84.09,84.15,84.04,84.13,17955.65170362358,58.8418,58.8838,58.8069,58.8698,17955.6517
2011-03-01 12:20:00,84.14,84.18,84.07,84.09,11681.990265008111,58.8768,58.9048,58.8279,58.8418,11681.9903
2011-03-01 12:25:00,84.12,84.14,84.01,84.07,12114.656571119524,58.8628,58.8768,58.7859,58.8279,12114.6566
2011-03-01 12:30:00,84.07,84.13,84.01,84.05,15143.320713899404,58.8279,58.8698,58.7859,58.8139,15143.3207
2011-03-01 12:35:00,84.06,84.17,84.01,84.01,15035.154137371552,58.8209,58.8978,58.7859,58.7859,15035.1541
2011-03-01 12:40:00,84.02,84.11,84.02,84.08,16333.153055705789,58.7929,58.8558,58.7929,58.8349,16333.1531
2011-03-01 12:45:00,84.09,84.1,84.06,84.06,14926.9875608437,58.8418,58.8488,58.8209,58.8209,14926.9876
2011-03-01 12:50:00,84.06,84.09,83.96,83.98,12439.156300703082,58.8209,58.8418,58.7509,58.7649,12439.1563
2011-03-01 12:55:00,84.02,84.07,83.97,84.0,10600.324499729582,58.7929,58.8279,58.7579,58.7789,10600.3245
2011-03-01 13:00:00,83.99,83.99,83.87,83.88,10383.991346673878,58.7719,58.7719,58.6879,58.6949,10383.9913
2011-03-01 13:05:00,83.88,83.93,83.86,83.9,16116.81990265008,58.6949,58.7299,58.6809,58.7089,16116.8199
2011-03-01 13:10:00,83.88,83.97,83.88,83.96,13737.155219037317,58.6949,58.7579,58.6949,58.7509,13737.1552
2011-03-01 13:15:00,83.95,83.96,83.89,83.94,11790.156841535963,58.7439,58.7509,58.7019,58.7369,11790.1568
2011-03-01 13:20:00,83.92,83.94,83.82,83.94,13737.155219037317,58.7229,58.7369,58.6529,58.7369,13737.1552
2011-03-01 13:25:00,83.91,83.91,83.67,83.71,15575.987020010816,58.7159,58.7159,58.548,58.5759,15575.987
2011-03-01 13:30:00,83.72,83.77,83.7,83.75,12439.156300703082,58.5829,58.6179,58.5689,58.6039,12439.1563
2011-03-01 13:35:00,83.75,83.83,83.7,83.78,9734.99188750676,58.6039,58.6599,58.5689,58.6249,9734.9919
2011-03-01 13:40:00,83.81,83.81,83.65,83.65,6922.660897782585,58.6459,58.6459,58.534,58.534,6922.6609
2011-03-01 13:45:00,83.66,83.74,83.64,83.69,15143.320713899404,58.541,58.5969,58.527,58.5619,15143.3207
2011-03-01 13:50:00,83.69,83.78,83.62,83.73,19037.317468902107,58.5619,58.6249,58.513,58.5899,19037.3175
2011-03-01 13:55:00,83.73,83.89,83.73,83.82,14386.154678204435,58.5899,58.7019,58.5899,58.6529,14386.1547
2011-03-01 14:00:00,83.82,83.82,83.64,83.66,13304.488912925906,58.6529,58.6529,58.527,58.541,13304.4889
2011-03-01 14:05:00,83.68,83.69,83.55,83.55,28555.97620335316,58.555,58.5619,58.464,58.464,28555.9762
2011-03-01 14:10:00,83.54,83.59,83.38,83.44,29313.14223904813,58.457,58.492,58.345,58.387,29313.1422
2011-03-01 14:15:00,83.44,83.56,83.34,83.5,13412.655489453758,58.387,58.471,58.317,58.429,13412.6555
2011-03-01 14:20:00,83.52,83.52,83.34,83.41,6922.660897782585,58.443,58.443,58.317,58.366,6922.6609
2011-03-01 14:25:00,83.38,83.43,83.27,83.31,16982.152514872905,58.345,58.38,58.2681,58.296,16982.1525
2011-03-01 14:30:00,83.31,83.39,83.28,83.3,16333.153055705789,58.296,58.352,58.2751,58.289,16333.1531
2011-03-01 14:35:00,83.26,83.33,83.22,83.29,15684.153596538668,58.2611,58.31,58.2331,58.282,15684.1536
2011-03-01 14:40:00,83.29,83.33,83.23,83.33,42401.29799891833,58.282,58.31,58.2401,58.31,42401.298
2011-03-01 14:45:00,83.31,83.32,83.23,83.3,25959.97836668469,58.296,58.303,58.2401,58.289,25959.9784
2011-03-01 14:50:00,83.3,83.41,83.28,83.41,17522.98539751217,58.289,58.366,58.2751,58.366,17522.9854
2011-03-01 14:55:00,83.4,83.4,83.29,83.3,22065.98161168199,58.359,58.359,58.282,58.289,22065.9816
2011-03-01 15:00:00,83.32,83.43,83.31,83.33,25527.312060573284,58.303,58.38,58.296,58.31,25527.3121
2011-03-01 15:05:00,83.34,83.38,83.28,83.28,20659.8161168199,58.317,58.345,58.2751,58.2751,20659.8161
2011-03-01 15:10:00,83.28,83.37,83.24,83.33,17847.485127095726,58.2751,58.338,58.2471,58.31,17847.4851
2011-03-01 15:15:00,83.33,83.61,83.32,83.61,25959.97836668469,58.31,58.506,58.303,58.506,25959.9784
2011-03-01 15:20:00,83.63,83.66,83.5,83.54,34829.63764196863,58.52,58.541,58.429,58.457,34829.6376
2011-03-01 15:25:00,83.53,83.54,83.4,83.47,28123.30989724175,58.45,58.457,58.359,58.408,28123.3099
2011-03-01 15:30:00,83.46,83.56,83.43,83.51,48891.2925905895,58.401,58.471,58.38,58.436,48891.2926
2011-03-01 15:35:00,83.51,83.56,83.44,83.47,47917.79340183883,58.436,58.471,58.387,58.408,47917.7934
2011-03-01 15:40:00,83.48,83.49,83.4,83.43,54191.454840454295,58.415,58.422,58.359,58.38,54191.4548
2011-03-01 15:45:00,83.43,83.45,83.31,83.37,48566.792861005946,58.38,58.394,58.296,58.338,48566.7929
2011-03-01 15:50:00,83.36,83.39,83.18,83.2,28772.30935640887,58.331,58.352,58.2051,58.2191,28772.3094
2011-03-01 15:55:00,83.19,83.29,83.1,83.1,99945.91671173608,58.2121,58.282,58.1491,58.1491,99945.9167
2011-03-02 09:30:00,83.23,83.43,83.08,83.16,37533.80205516495,58.2401,58.38,58.1351,58.1911,37533.8021
2011-03-02 09:35:00,83.16,83.39,83.07,83.29,25851.81179015684,58.1911,58.352,58.1281,58.282,25851.8118
2011-03-02 09:40:00,83.33,83.67,83.28,83.62,21849.648458626285,58.31,58.548,58.2751,58.513,21849.6485
2011-03-02 09:45:00,83.6,83.64,83.39,83.48,29637.64196863169,58.499,58.527,58.352,58.415,29637.642
2011-03-02 09:50:00,83.47,83.67,83.42,83.52,37533.80205516495,58.408,58.548,58.373,58.443,37533.8021
2011-03-02 09:55:00,83.52,83.52,83.31,83.33,34613.30448891292,58.443,58.443,58.296,58.31,34613.3045
2011-03-02 10:00:00,83.32,83.43,83.32,83.34,12114.656571119524,58.303,58.38,58.303,58.317,12114.6566
2011-03-02 10:05:00,83.34,83.43,83.31,83.33,32666.306111411574,58.317,58.38,58.296,58.31,32666.3061
2011-03-02 10:10:00,83.35,83.35,83.24,83.35,35694.97025419145,58.324,58.324,58.2471,58.324,35694.9703
2011-03-02 10:15:00,83.36,83.42,83.33,83.38,24878.312601406164,58.331,58.373,58.31,58.345,24878.3126
2011-03-02 10:20:00,83.39,83.45,83.3,83.32,33098.972417522986,58.352,58.394,58.289,58.303,33098.9724
2011-03-02 10:25:00,83.32,83.41,83.32,83.35,23363.980530016222,58.303,58.366,58.303,58.324,23363.9805
2011-03-02 10:30:00,83.35,83.42,83.3,83.36,34937.80421849649,58.324,58.373,58.289,58.331,34937.8042
2011-03-02 10:35:00,83.35,83.58,83.34,83.58,43374.797187669006,58.324,58.485,58.317,58.485,43374.7972
2011-03-02 10:40:00,83.58,83.69,83.53,83.54,19361.817198485667,58.485,58.5619,58.45,58.457,19361.8172
2011-03-02 10:45:00,83.54,83.67,83.49,83.63,22390.48134126555,58.457,58.548,58.422,58.52,22390.4813
2011-03-02 10:50:00,83.63,83.63,83.51,83.55,24770.14602487831,58.52,58.52,58.436,58.464,24770.146
2011-03-02 10:55:00,83.58,83.6,83.53,83.58,31800.97349918875,58.485,58.499,58.45,58.485,31800.9735
2011-03-02 11:00:00,83.58,83.66,83.52,83.58,27149.81070849108,58.485,58.541,58.443,58.485,27149.8107
2011-03-02 11:05:00,83.59,83.68,83.58,83.65,14386.154678204435,58.492,58.555,58.485,58.534,14386.1547
2011-03-02 11:10:00,83.64,83.66,83.56,83.6,8436.992969172525,58.527,58.541,58.471,58.499,8436.993
2011-03-02 11:15:00,83.56,83.61,83.51,83.51,11573.82368848026,58.471,58.506,58.436,58.436,11573.8237
2011-03-02 11:20:00,83.51,83.55,83.35,83.42,11681.990265008111,58.436,58.464,58.324,58.373,11681.9903
2011-03-02 11:25:00,83.4,83.44,83.38,83.39,20659.8161168199,58.359,58.387,58.345,58.352,20659.8161
2011-03-02 11:30:00,83.4,83.45,83.38,83.4,17739.318550567874,58.359,58.394,58.345,58.359,17739.3186
2011-03-02 11:35:00,83.39,83.43,83.29,83.34,36992.969172525685,58.352,58.38,58.282,58.317,36992.9692
2011-03-02 11:40:00,83.32,83.39,83.23,83.26,15251.487290427258,58.303,58.352,58.2401,58.2611,15251.4873
2011-03-02 11:45:00,83.25,83.34,83.21,83.21,22282.314764737694,58.2541,58.317,58.2261,58.2261,22282.3148
2011-03-02 11:50:00,83.23,83.35,83.21,83.22,46295.29475392104,58.2401,58.324,58.2261,58.2331,46295.2948
2011-03-02 11:55:00,83.22,83.41,83.22,83.33,138128.71822606813,58.2331,58.366,58.2331,58.31,138128.7182
2011-03-02 12:00:00,83.33,83.33,83.22,83.33,60465.11627906976,58.31,58.31,58.2331,58.31,60465.1163
2011-03-02 12:05:00,83.33,83.38,83.27,83.32,60573.282855597616,58.31,58.345,58.2681,58.303,60573.2829
2011-03-02 12:10:00,83.32,83.34,83.24,83.29,16765.819361817197,58.303,58.317,58.2471,58.282,16765.8194
2011-03-02 12:15:00,83.28,83.38,83.26,83.36,29745.808545159543,58.2751,58.345,58.2611,58.331,29745.8085
2011-03-02 12:20:00,83.36,83.49,83.35,83.4,78528.9345592212,58.331,58.422,58.324,58.359,78528.9346
2011-03-02 12:25:00,83.4,83.44,83.33,83.39,13520.82206598161,58.359,58.387,58.31,58.352,13520.8221
2011-03-02 12:30:00,83.4,83.45,83.36,83.39,10816.657652785289,58.359,58.394,58.331,58.352,10816.6577
2011-03-02 12:35:00,83.39,83.67,83.39,83.65,5300.162249864791,58.352,58.548,58.352,58.534,5300.1622
2011-03-02 12:40:00,83.69,83.69,83.52,83.53,6598.161168199026,58.5619,58.5619,58.443,58.45,6598.1612
2011-03-02 12:45:00,83.52,83.65,83.51,83.63,12979.989183342346,58.443,58.534,58.436,58.52,12979.9892
2011-03-02 12:50:00,83.65,83.68,83.51,83.54,6922.660897782585,58.534,58.555,58.436,58.457,6922.6609
2011-03-02 12:55:00,83.53,83.6,83.51,83.54,14277.98810167658,58.45,58.499,58.436,58.457,14277.9881
2011-03-02 13:00:00,83.54,83.68,83.54,83.63,20876.14926987561,58.457,58.555,58.457,58.52,20876.1493
2011-03-02 13:05:00,83.65,83.68,83.57,83.57,19361.817198485667,58.534,58.555,58.478,58.478,19361.8172
2011-03-02 13:10:00,83.57,83.6,83.55,83.57,15575.987020010816,58.478,58.499,58.464,58.478,15575.987
2011-03-02 13:15:00,83.57,83.57,83.47,83.53,8436.992969172525,58.478,58.478,58.408,58.45,8436.993
2011-03-02 13:20:00,83.5,83.67,83.5,83.58,19794.48350459708,58.429,58.548,58.429,58.485,19794.4835
2011-03-02 13:25:00,83.58,83.62,83.57,83.6,9194.159004867495,58.485,58.513,58.478,58.499,9194.159
2011-03-02 13:30:00,83.58,83.62,83.51,83.51,15684.153596538668,58.485,58.513,58.436,58.436,15684.1536
2011-03-02 13:35:00,83.52,83.63,83.52,83.61,13628.988642509465,58.443,58.52,58.443,58.506,13628.9886
2011-03-02 13:40:00,83.6,83.6,83.52,83.57,11249.3239588967,58.499,58.499,58.443,58.478,11249.324
2011-03-02 13:45:00,83.58,83.6,83.51,83.6,12763.656030286642,58.485,58.499,58.436,58.499,12763.656
2011-03-02 13:50:00,83.6,83.64,83.55,83.57,22606.814494321254,58.499,58.527,58.464,58.478,22606.8145
2011-03-02 13:55:00,83.56,83.64,83.53,83.63,12330.98972417523,58.471,58.527,58.45,58.52,12330.9897
2011-03-02 14:00:00,83.64,83.66,83.42,83.45,22931.31422390481,58.527,58.541,58.373,58.394,22931.3142
2011-03-02 14:05:00,83.44,83.64,83.44,83.56,20659.8161168199,58.387,58.527,58.387,58.471,20659.8161
2011-03-02 14:10:00,83.57,83.63,83.53,83.57,22823.14764737696,58.478,58.52,58.45,58.478,22823.1476
2011-03-02 14:15:00,83.57,83.65,83.51,83.52,26933.47755543537,58.478,58.534,58.436,58.443,26933.4776
2011-03-02 14:20:00,83.54,83.62,83.52,83.58,11681.990265008111,58.457,58.513,58.443,58.485,11681.9903
2011-03-02 14:25:00,83.57,83.64,83.53,83.54,19686.316928069227,58.478,58.527,58.45,58.457,19686.3169
2011-03-02 14:30:00,83.57,83.63,83.54,83.57,27582.47701460249,58.478,58.52,58.457,58.478,27582.477
2011-03-02 14:35:00,83.57,83.71,83.57,83.63,33423.47214710654,58.478,58.5759,58.478,58.52,33423.4721
2011-03-02 14:40:00,83.62,83.69,83.58,83.67,60465.11627906976,58.513,58.5619,58.485,58.548,60465.1163
2011-03-02 14:45:00,83.67,83.7,83.55,83.58,88588.42617631152,58.548,58.5689,58.464,58.485,88588.4262
2011-03-02 14:50:00,83.6,83.63,83.53,83.59,30719.30773391022,58.499,58.52,58.45,58.492,30719.3077
2011-03-02 14:55:00,83.6,83.65,83.57,83.59,24012.979989183343,58.499,58.534,58.478,58.492,24012.98
2011-03-02 15:00:00,83.61,83.76,83.6,83.74,23255.81395348837,58.506,58.6109,58.499,58.5969,23255.814
2011-03-02 15:05:00,83.76,83.83,83.75,83.8,18171.98485667929,58.6109,58.6599,58.6039,58.6389,18171.9849
2011-03-02 15:10:00,83.81,83.82,83.73,83.78,20335.316387236344,58.6459,58.6529,58.5899,58.6249,20335.3164
2011-03-02 15:15:00,83.77,83.8,83.63,83.64,45429.96214169821,58.6179,58.6389,58.52,58.527,45429.9621
2011-03-02 15:20:00,83.64,83.69,83.56,83.59,54732.28772309356,58.527,58.5619,58.471,58.492,54732.2877
2011-03-02 15:25:00,83.59,83.74,83.59,83.66,21525.148729042725,58.492,58.5969,58.492,58.541,21525.1487
2011-03-02 15:30:00,83.65,83.67,83.58,83.64,27041.64413196322,58.534,58.548,58.485,58.527,27041.6441
2011-03-02 15:35:00,83.66,83.68,83.57,83.62,38290.968090859926,58.541,58.555,58.478,58.513,38290.9681
2011-03-02 15:40:00,83.61,83.7,83.58,83.69,54299.62141698216,58.506,58.5689,58.485,58.5619,54299.6214
2011-03-02 15:45:00,83.69,83.74,83.67,83.7,61438.61546782044,58.5619,58.5969,58.548,58.5689,61438.6155
2011-03-02 15:50:00,83.7,83.75,83.54,83.54,43807.46349378042,58.5689,58.6039,58.457,58.457,43807.4635
2011-03-02 15:55:00,83.54,83.6,83.4,83.57,57436.45213628988,58.457,58.499,58.359,58.478,57436.4521
2011-03-03 09:30:00,84.5,85.05,84.5,84.79,38182.80151433207,59.1287,59.5136,59.1287,59.3317,38182.8015
2011-03-03 09:35:00,84.81,84.88,84.68,84.71,37966.46836127636,59.3457,59.3946,59.2547,59.2757,37966.4684
2011-03-03 09:40:00,84.7,84.78,84.67,84.69,57436.45213628988,59.2687,59.3247,59.2477,59.2617,57436.4521
2011-03-03 09:45:00,84.7,84.84,84.68,84.77,55164.95402920497,59.2687,59.3667,59.2547,59.3177,55164.954
2011-03-03 09:50:00,84.79,84.83,84.77,84.77,23039.480800432662,59.3317,59.3597,59.3177,59.3177,23039.4808
2011-03-03 09:55:00,84.77,84.79,84.7,84.7,25851.81179015684,59.3177,59.3317,59.2687,59.2687,25851.8118
2011-03-03 10:00:00,84.7,84.74,84.51,84.55,49864.79177934018,59.2687,59.2967,59.1357,59.1637,49864.7918
2011-03-03 10:05:00,84.54,84.64,84.47,84.62,25635.478637101136,59.1567,59.2267,59.1078,59.2127,25635.4786
2011-03-03 10:10:00,84.65,84.65,84.59,84.6,23255.81395348837,59.2337,59.2337,59.1917,59.1987,23255.814
2011-03-03 10:15:00,84.62,84.65,84.58,84.61,44456.462952947535,59.2127,59.2337,59.1847,59.2057,44456.463
2011-03-03 10:20:00,84.62,84.62,84.54,84.59,12763.656030286642,59.2127,59.2127,59.1567,59.1917,12763.656
2011-03-03 10:25:00,84.62,84.67,84.58,84.6,21957.815035154137,59.2127,59.2477,59.1847,59.1987,21957.815
2011-03-03 10:30:00,84.61,84.67,84.52,84.56,23147.64737696052,59.2057,59.2477,59.1427,59.1707,23147.6474
2011-03-03 10:35:00,84.56,84.56,84.44,84.47,10383.991346673878,59.1707,59.1707,59.0868,59.1078,10383.9913
2011-03-03 10:40:00,84.52,84.63,84.5,84.6,18604.6511627907,59.1427,59.2197,59.1287,59.1987,18604.6512
2011-03-03 10:45:00,84.58,84.73,84.56,84.69,14818.820984315846,59.1847,59.2897,59.1707,59.2617,14818.821
2011-03-03 10:50:00,84.67,84.68,84.61,84.66,11465.657111952409,59.2477,59.2547,59.2057,59.2407,11465.6571
2011-03-03 10:55:00,84.66,84.75,84.64,84.7,10059.491617090318,59.2407,59.3037,59.2267,59.2687,10059.4916
2011-03-03 11:00:00,84.74,84.82,84.72,84.77,6922.660897782585,59.2967,59.3527,59.2827,59.3177,6922.6609
2011-03-03 11:05:00,84.79,84.79,84.65,84.68,17739.318550567874,59.3317,59.3317,59.2337,59.2547,17739.3186
2011-03-03 11:10:00,84.7,84.73,84.63,84.66,13520.82206598161,59.2687,59.2897,59.2197,59.2407,13520.8221
2011-03-03 11:15:00,84.67,84.82,84.65,84.79,8869.659275283937,59.2477,59.3527,59.2337,59.3317,8869.6593
2011-03-03 11:20:00,84.78,84.81,84.75,84.75,15467.820443482964,59.3247,59.3457,59.3037,59.3037,15467.8204
2011-03-03 11:25:00,84.75,84.77,84.72,84.77,8220.65981611682,59.3037,59.3177,59.2827,59.3177,8220.6598
2011-03-03 11:30:00,84.78,84.82,84.77,84.77,16333.153055705789,59.3247,59.3527,59.3177,59.3177,16333.1531
2011-03-03 11:35:00,84.77,84.8,84.69,84.69,18820.984315846403,59.3177,59.3387,59.2617,59.2617,18820.9843
2011-03-03 11:40:00,84.68,84.71,84.64,84.67,14926.9875608437,59.2547,59.2757,59.2267,59.2477,14926.9876
2011-03-03 11:45:00,84.69,84.8,84.68,84.8,10059.491617090318,59.2617,59.3387,59.2547,59.3387,10059.4916
2011-03-03 11:50:00,84.8,84.83,84.75,84.78,27798.8101676582,59.3387,59.3597,59.3037,59.3247,27798.8102
2011-03-03 11:55:00,84.78,84.81,84.76,84.8,7571.660356949702,59.3247,59.3457,59.3107,59.3387,7571.6604
2011-03-03 12:00:00,84.8,84.8,84.7,84.7,14710.654407787992,59.3387,59.3387,59.2687,59.2687,14710.6544
2011-03-03 12:05:00,84.68,84.68,84.66,84.67,13953.488372093025,59.2547,59.2547,59.2407,59.2477,13953.4884
2011-03-03 12:10:00,84.68,84.68,84.59,84.59,16549.486208761493,59.2547,59.2547,59.1917,59.1917,16549.4862
2011-03-03 12:15:00,84.6,84.61,84.58,84.59,16008.653326122228,59.1987,59.2057,59.1847,59.1917,16008.6533
2011-03-03 12:20:00,84.59,84.59,84.55,84.58,17739.318550567874,59.1917,59.1917,59.1637,59.1847,17739.3186
2011-03-03 12:25:00,84.59,84.59,84.54,84.57,16549.486208761493,59.1917,59.1917,59.1567,59.1777,16549.4862
2011-03-03 12:30:00,84.56,84.59,84.55,84.55,5300.162249864791,59.1707,59.1917,59.1637,59.1637,5300.1622
2011-03-03 12:35:00,84.55,84.59,84.55,84.59,5300.162249864791,59.1637,59.1917,59.1637,59.1917,5300.1622
2011-03-03 12:40:00,84.59,84.65,84.54,84.61,22282.314764737694,59.1917,59.2337,59.1567,59.2057,22282.3148
2011-03-03 12:45:00,84.6,84.62,84.55,84.6,15359.65386695511,59.1987,59.2127,59.1637,59.1987,15359.6539
2011-03-03 12:50:00,84.59,84.62,84.59,84.6,19794.48350459708,59.1917,59.2127,59.1917,59.1987,19794.4835
2011-03-03 12:55:00,84.59,84.59,84.56,84.59,5516.495402920497,59.1917,59.1917,59.1707,59.1917,5516.4954
2011-03-03 13:00:00,84.58,84.61,84.55,84.58,9302.32558139535,59.1847,59.2057,59.1637,59.1847,9302.3256
2011-03-03 13:05:00,84.58,84.61,84.58,84.6,11573.82368848026,59.1847,59.2057,59.1847,59.1987,11573.8237
2011-03-03 13:10:00,84.6,84.6,84.56,84.57,9194.159004867495,59.1987,59.1987,59.1707,59.1777,9194.159
2011-03-03 13:15:00,84.58,84.61,84.56,84.56,10924.824229313142,59.1847,59.2057,59.1707,59.1707,10924.8242
2011-03-03 13:20:00,84.56,84.6,84.48,84.48,35154.13737155219,59.1707,59.1987,59.1147,59.1147,35154.1374
2011-03-03 13:25:00,84.49,84.54,84.49,84.51,21308.81557598702,59.1217,59.1567,59.1217,59.1357,21308.8156
2011-03-03 13:30:00,84.51,84.53,84.49,84.49,16441.31963223364,59.1357,59.1497,59.1217,59.1217,16441.3196
2011-03-03 13:35:00,84.5,84.53,84.49,84.5,13737.155219037317,59.1287,59.1497,59.1217,59.1287,13737.1552
2011-03-03 13:40:00,84.5,84.53,84.49,84.49,9194.159004867495,59.1287,59.1497,59.1217,59.1217,9194.159
2011-03-03 13:45:00,84.5,84.61,84.5,84.58,9951.325040562466,59.1287,59.2057,59.1287,59.1847,9951.325
2011-03-03 13:50:00,84.59,84.6,84.55,84.58,11357.490535424551,59.1917,59.1987,59.1637,59.1847,11357.4905
2011-03-03 13:55:00,84.57,84.57,84.5,84.5,8328.826392644673,59.1777,59.1777,59.1287,59.1287,8328.8264
2011-03-03 14:00:00,84.51,84.55,84.5,84.55,34613.30448891292,59.1357,59.1637,59.1287,59.1637,34613.3045
2011-03-03 14:05:00,84.55,84.55,84.52,84.53,15251.487290427258,59.1637,59.1637,59.1427,59.1497,15251.4873
2011-03-03 14:10:00,84.54,84.58,84.53,84.56,19794.48350459708,59.1567,59.1847,59.1497,59.1707,19794.4835
2011-03-03 14:15:00,84.57,84.66,84.57,84.59,17306.65224445646,59.1777,59.2407,59.1777,59.1917,17306.6522
2011-03-03 14:20:00,84.57,84.6,84.56,84.58,10924.824229313142,59.1777,59.1987,59.1707,59.1847,10924.8242
2011-03-03 14:25:00,84.58,84.62,84.58,84.6,18929.15089237425,59.1847,59.2127,59.1847,59.1987,18929.1509
2011-03-03 14:30:00,84.62,84.66,84.6,84.64,21525.148729042725,59.2127,59.2407,59.1987,59.2267,21525.1487
2011-03-03 14:35:00,84.64,84.66,84.63,84.63,25094.64575446187,59.2267,59.2407,59.2197,59.2197,25094.6458
2011-03-03 14:40:00,84.63,84.69,84.63,84.68,19469.98377501352,59.2197,59.2617,59.2197,59.2547,19469.9838
2011-03-03 14:45:00,84.69,84.76,84.68,84.76,20335.316387236344,59.2617,59.3107,59.2547,59.3107,20335.3164
2011-03-03 14:50:00,84.75,84.83,84.75,84.81,30178.47485127096,59.3037,59.3597,59.3037,59.3457,30178.4749
2011-03-03 14:55:00,84.81,84.86,84.8,84.86,21741.48188209843,59.3457,59.3807,59.3387,59.3807,21741.4819
2011-03-03 15:00:00,84.87,84.87,84.8,84.82,33098.972417522986,59.3877,59.3877,59.3387,59.3527,33098.9724
2011-03-03 15:05:00,84.82,84.94,84.82,84.84,33747.9718766901,59.3527,59.4366,59.3527,59.3667,33747.9719
2011-03-03 15:10:00,84.85,84.91,84.84,84.86,19253.65062195781,59.3737,59.4156,59.3667,59.3807,19253.6506
2011-03-03 15:15:00,84.87,84.88,84.81,84.81,22606.814494321254,59.3877,59.3946,59.3457,59.3457,22606.8145
2011-03-03 15:20:00,84.82,84.82,84.8,84.81,21308.81557598702,59.3527,59.3527,59.3387,59.3457,21308.8156
2011-03-03 15:25:00,84.8,84.82,84.8,84.8,19145.484045429963,59.3387,59.3527,59.3387,59.3387,19145.484
2011-03-03 15:30:00,84.8,84.82,84.73,84.8,25959.97836668469,59.3387,59.3527,59.2897,59.3387,25959.9784
2011-03-03 15:35:00,84.8,84.85,84.77,84.84,28447.80962682531,59.3387,59.3737,59.3177,59.3667,28447.8096
2011-03-03 15:40:00,84.85,84.92,84.85,84.92,44456.462952947535,59.3737,59.4226,59.3737,59.4226,44456.463
2011-03-03 15:45:00,84.92,84.92,84.84,84.84,45429.96214169821,59.4226,59.4226,59.3667,59.3667,45429.9621
2011-03-03 15:50:00,84.85,84.95,84.83,84.93,29637.64196863169,59.3737,59.4436,59.3597,59.4296,29637.642
2011-03-03 15:55:00,84.93,84.97,84.8,84.93,59599.78366684694,59.4296,59.4576,59.3387,59.4296,59599.7837
2011-03-04 09:30:00,84.6,85.08,84.53,85.05,24445.64629529475,59.1987,59.5346,59.1497,59.5136,24445.6463
2011-03-04 09:35:00,85.05,85.05,84.67,84.87,8977.82585181179,59.5136,59.5136,59.2477,59.3877,8977.8259
2011-03-04 09:40:00,84.79,84.86,84.67,84.67,7679.826933477555,59.3317,59.3807,59.2477,59.2477,7679.8269
2011-03-04 09:45:00,84.67,84.8,84.67,84.73,4110.32990805841,59.2477,59.3387,59.2477,59.2897,4110.3299
2011-03-04 09:50:00,84.7,84.77,84.68,84.73,14710.654407787992,59.2687,59.3177,59.2547,59.2897,14710.6544
2011-03-04 09:55:00,84.75,84.88,84.72,84.8,13088.1557598702,59.3037,59.3946,59.2827,59.3387,13088.1558
2011-03-04 10:00:00,84.8,84.84,84.71,84.76,11790.156841535963,59.3387,59.3667,59.2757,59.3107,11790.1568
2011-03-04 10:05:00,84.71,84.74,84.59,84.59,49215.79232017307,59.2757,59.2967,59.1917,59.1917,49215.7923
2011-03-04 10:10:00,84.59,84.59,84.38,84.39,20984.31584640346,59.1917,59.1917,59.0448,59.0518,20984.3158
2011-03-04 10:15:00,84.41,84.49,84.36,84.46,12547.322877230936,59.0658,59.1217,59.0308,59.1008,12547.3229
2011-03-04 10:20:00,84.44,84.45,84.36,84.42,9085.992428339645,59.0868,59.0938,59.0308,59.0728,9085.9924
2011-03-04 10:25:00,84.43,84.44,84.28,84.44,19253.65062195781,59.0798,59.0868,58.9748,59.0868,19253.6506
2011-03-04 10:30:00,84.46,84.6,84.41,84.6,11573.82368848026,59.1008,59.1987,59.0658,59.1987,11573.8237
2011-03-04 10:35:00,84.61,84.65,84.39,84.51,16549.486208761493,59.2057,59.2337,59.0518,59.1357,16549.4862
2011-03-04 10:40:00,84.53,84.61,84.48,84.48,10816.657652785289,59.1497,59.2057,59.1147,59.1147,10816.6577
2011-03-04 10:45:00,84.49,84.69,84.48,84.64,13520.82206598161,59.1217,59.2617,59.1147,59.2267,13520.8221
2011-03-04 10:50:00,84.66,84.75,84.66,84.73,4326.663061114115,59.2407,59.3037,59.2407,59.2897,4326.6631
2011-03-04 10:55:00,84.75,84.86,84.75,84.82,6706.327744726879,59.3037,59.3807,59.3037,59.3527,6706.3277
2011-03-04 11:00:00,84.82,84.89,84.73,84.77,4542.9962141698215,59.3527,59.4016,59.2897,59.3177,4542.9962
2011-03-04 11:05:00,84.71,84.71,84.61,84.63,17522.98539751217,59.2757,59.2757,59.2057,59.2197,17522.9854
2011-03-04 11:10:00,84.59,84.6,84.49,84.54,10492.15792320173,59.1917,59.1987,59.1217,59.1567,10492.1579
2011-03-04 11:15:00,84.54,84.6,84.49,84.51,21416.98215251488,59.1567,59.1987,59.1217,59.1357,21416.9822
2011-03-04 11:20:00,84.53,84.55,84.5,84.52,16441.31963223364,59.1497,59.1637,59.1287,59.1427,16441.3196
2011-03-04 11:25:00,84.52,84.55,84.45,84.45,17631.15197404002,59.1427,59.1637,59.0938,59.0938,17631.152
2011-03-04 11:30:00,84.46,84.58,84.34,84.57,22714.981070849102,59.1008,59.1847,59.0168,59.1777,22714.9811
2011-03-04 11:35:00,84.57,84.59,84.49,84.54,12114.656571119524,59.1777,59.1917,59.1217,59.1567,12114.6566
2011-03-04 11:40:00,84.53,84.59,84.53,84.56,8761.492698756085,59.1497,59.1917,59.1497,59.1707,8761.4927
2011-03-04 11:45:00,84.57,84.59,84.55,84.55,14061.654948620877,59.1777,59.1917,59.1637,59.1637,14061.6549
2011-03-04 11:50:00,84.55,84.58,84.51,84.54,12547.322877230936,59.1637,59.1847,59.1357,59.1567,12547.3229
2011-03-04 11:55:00,84.54,84.55,84.36,84.39,15143.320713899404,59.1567,59.1637,59.0308,59.0518,15143.3207
2011-03-04 12:00:00,84.36,84.41,84.3,84.31,12547.322877230936,59.0308,59.0658,58.9888,58.9958,12547.3229
2011-03-04 12:05:00,84.31,84.31,84.22,84.27,4759.329367225527,58.9958,58.9958,58.9328,58.9678,4759.3294
2011-03-04 12:10:00,84.26,84.26,84.08,84.08,22606.814494321254,58.9608,58.9608,58.8349,58.8349,22606.8145
2011-03-04 12:15:00,84.09,84.13,84.08,84.1,5408.328826392644,58.8418,58.8698,58.8349,58.8488,5408.3288
2011-03-04 12:20:00,84.11,84.11,83.92,83.96,12114.656571119524,58.8558,58.8558,58.7229,58.7509,12114.6566
2011-03-04 12:25:00,83.94,83.96,83.86,83.9,10816.657652785289,58.7369,58.7509,58.6809,58.7089,10816.6577
2011-03-04 12:30:00,83.92,83.92,83.77,83.82,9626.825310978908,58.7229,58.7229,58.6179,58.6529,9626.8253
2011-03-04 12:35:00,83.85,83.91,83.78,83.88,9518.658734451054,58.6739,58.7159,58.6249,58.6949,9518.6587
2011-03-04 12:40:00,83.91,83.98,83.9,83.98,4434.8296376419685,58.7159,58.7649,58.7089,58.7649,4434.8296
2011-03-04 12:45:00,83.98,84.06,83.98,84.06,2595.997836668469,58.7649,58.8209,58.7649,58.8209,2595.9978
2011-03-04 12:50:00,84.06,84.06,83.94,83.94,7896.160086533261,58.8209,58.8209,58.7369,58.7369,7896.1601
2011-03-04 12:55:00,83.94,84.01,83.93,83.96,3136.830719307734,58.7369,58.7859,58.7299,58.7509,3136.8307
2011-03-04 13:00:00,83.95,84.06,83.94,83.94,5083.829096809086,58.7439,58.8209,58.7369,58.7369,5083.8291
2011-03-04 13:05:00,83.98,84.07,83.98,84.06,4542.9962141698215,58.7649,58.8279,58.7649,58.8209,4542.9962
2011-03-04 13:10:00,84.05,84.07,83.87,83.87,7679.826933477555,58.8139,58.8279,58.6879,58.6879,7679.8269
2011-03-04 13:15:00,83.88,83.96,83.85,83.89,5191.995673336939,58.6949,58.7509,58.6739,58.7019,5191.9957
2011-03-04 13:20:00,83.89,83.99,83.89,83.94,12114.656571119524,58.7019,58.7719,58.7019,58.7369,12114.6566
2011-03-04 13:25:00,83.94,83.96,83.92,83.96,7679.826933477555,58.7369,58.7509,58.7229,58.7509,7679.8269
2011-03-04 13:30:00,83.97,84.01,83.94,83.97,8653.32612222823,58.7579,58.7859,58.7369,58.7579,8653.3261
2011-03-04 13:35:00,84.0,84.07,83.98,84.01,16224.986479177933,58.7789,58.8279,58.7649,58.7859,16224.9865
2011-03-04 13:40:00,84.03,84.03,83.87,83.89,7030.8274743104375,58.7999,58.7999,58.6879,58.7019,7030.8275
2011-03-04 13:45:00,83.89,83.89,83.81,83.84,7355.327203893997,58.7019,58.7019,58.6459,58.6669,7355.3272
2011-03-04 13:50:00,83.85,83.93,83.77,83.79,8977.82585181179,58.6739,58.7299,58.6179,58.6319,8977.8259
2011-03-04 13:55:00,83.77,83.79,83.73,83.78,8328.826392644673,58.6179,58.6319,58.5899,58.6249,8328.8264
2011-03-04 14:00:00,83.78,83.79,83.75,83.79,10059.491617090318,58.6249,58.6319,58.6039,58.6319,10059.4916
2011-03-04 14:05:00,83.79,83.79,83.7,83.71,12114.656571119524,58.6319,58.6319,58.5689,58.5759,12114.6566
2011-03-04 14:10:00,83.72,83.78,83.72,83.73,9951.325040562466,58.5829,58.6249,58.5829,58.5899,9951.325
2011-03-04 14:15:00,83.72,83.75,83.67,83.75,6057.328285559762,58.5829,58.6039,58.548,58.6039,6057.3283
2011-03-04 14:20:00,83.75,83.79,83.72,83.77,9085.992428339645,58.6039,58.6319,58.5829,58.6179,9085.9924
2011-03-04 14:25:00,83.77,83.91,83.77,83.84,9843.158464034614,58.6179,58.7159,58.6179,58.6669,9843.1585
2011-03-04 14:30:00,83.85,83.9,83.8,83.87,10275.824770146024,58.6739,58.7089,58.6389,58.6879,10275.8248
2011-03-04 14:35:00,83.86,83.87,83.78,83.82,10816.657652785289,58.6809,58.6879,58.6249,58.6529,10816.6577
2011-03-04 14:40:00,83.82,83.87,83.82,83.83,8977.82585181179,58.6529,58.6879,58.6529,58.6599,8977.8259
2011-03-04 14:45:00,83.83,83.84,83.81,83.82,9302.32558139535,58.6599,58.6669,58.6459,58.6529,9302.3256
2011-03-04 14:50:00,83.82,83.87,83.82,83.87,11249.3239588967,58.6529,58.6879,58.6529,58.6879,11249.324
2011-03-04 14:55:00,83.88,84.06,83.86,84.05,13196.322336398052,58.6949,58.8209,58.6809,58.8139,13196.3223
2011-03-04 15:00:00,84.07,84.18,84.07,84.13,15359.65386695511,58.8279,58.9048,58.8279,58.8698,15359.6539
2011-03-04 15:05:00,84.13,84.15,84.1,84.1,10492.15792320173,58.8698,58.8838,58.8488,58.8488,10492.1579
2011-03-04 15:10:00,84.11,84.12,84.03,84.04,15575.987020010816,58.8558,58.8628,58.7999,58.8069,15575.987
2011-03-04 15:15:00,84.03,84.05,83.95,84.04,15684.153596538668,58.7999,58.8139,58.7439,58.8069,15684.1536
2011-03-04 15:20:00,84.04,84.04,83.83,83.91,17739.318550567874,58.8069,58.8069,58.6599,58.7159,17739.3186
2011-03-04 15:25:00,83.9,83.91,83.81,83.88,13737.155219037317,58.7089,58.7159,58.6459,58.6949,13737.1552
2011-03-04 15:30:00,83.88,83.89,83.77,83.83,21092.48242293132,58.6949,58.7019,58.6179,58.6599,21092.4824
2011-03-04 15:35:00,83.83,83.9,83.82,83.9,27906.97674418605,58.6599,58.7089,58.6529,58.7089,27906.9767
2011-03-04 15:40:00,83.91,83.97,83.87,83.95,35694.97025419145,58.7159,58.7579,58.6879,58.7439,35694.9703
2011-03-04 15:45:00,83.97,84.22,83.96,84.2,52785.28934559221,58.7579,58.9328,58.7509,58.9188,52785.2893
2011-03-04 15:50:00,84.22,84.48,84.22,84.39,32666.306111411574,58.9328,59.1147,58.9328,59.0518,32666.3061
2011-03-04 15:55:00,84.4,84.47,84.3,84.32,56895.61925365062,59.0588,59.1078,58.9888,59.0028,56895.6193
2011-03-07 09:30:00,84.65,85.06,84.56,84.92,47268.79394267171,59.2337,59.5206,59.1707,59.4226,47268.7939
2011-03-07 09:35:00,84.91,84.94,84.82,84.91,36668.46944294213,59.4156,59.4366,59.3527,59.4156,36668.4694
2011-03-07 09:40:00,84.92,84.98,84.85,84.87,39048.13412655489,59.4226,59.4646,59.3737,59.3877,39048.1341
2011-03-07 09:45:00,84.87,84.87,84.73,84.83,38723.63439697133,59.3877,59.3877,59.2897,59.3597,38723.6344
2011-03-07 09:50:00,84.83,84.98,84.66,84.72,34288.80475932937,59.3597,59.4646,59.2407,59.2827,34288.8048
2011-03-07 09:55:00,84.76,84.88,84.76,84.83,14169.821525148727,59.3107,59.3946,59.3107,59.3597,14169.8215
2011-03-07 10:00:00,84.82,84.92,84.73,84.77,14710.654407787992,59.3527,59.4226,59.2897,59.3177,14710.6544
2011-03-07 10:05:00,84.78,84.79,84.7,84.71,14602.48783126014,59.3247,59.3317,59.2687,59.2757,14602.4878
2011-03-07 10:10:00,84.69,84.73,84.57,84.61,21957.815035154137,59.2617,59.2897,59.1777,59.2057,21957.815
2011-03-07 10:15:00,84.61,84.62,84.47,84.47,23904.813412655487,59.2057,59.2127,59.1078,59.1078,23904.8134
2011-03-07 10:20:00,84.45,84.48,84.37,84.46,29962.14169821525,59.0938,59.1147,59.0378,59.1008,29962.1417
2011-03-07 10:25:00,84.46,84.56,84.41,84.51,15143.320713899404,59.1008,59.1707,59.0658,59.1357,15143.3207
2011-03-07 10:30:00,84.53,84.53,84.36,84.36,22065.98161168199,59.1497,59.1497,59.0308,59.0308,22065.9816
2011-03-07 10:35:00,84.37,84.39,84.12,84.12,21308.81557598702,59.0378,59.0518,58.8628,58.8628,21308.8156
2011-03-07 10:40:00,84.13,84.18,83.99,84.04,16982.152514872905,58.8698,58.9048,58.7719,58.8069,16982.1525
2011-03-07 10:45:00,84.03,84.05,83.99,84.04,6057.328285559762,58.7999,58.8139,58.7719,58.8069,6057.3283
2011-03-07 10:50:00,84.08,84.16,83.92,83.92,19578.15035154137,58.8349,58.8908,58.7229,58.7229,19578.1504
2011-03-07 10:55:00,83.93,84.05,83.91,83.96,12547.322877230936,58.7299,58.8139,58.7159,58.7509,12547.3229
2011-03-07 11:00:00,83.94,83.95,83.85,83.94,13196.322336398052,58.7369,58.7439,58.6739,58.7369,13196.3223
2011-03-07 11:05:00,83.94,83.94,83.81,83.9,13196.322336398052,58.7369,58.7369,58.6459,58.7089,13196.3223
2011-03-07 11:10:00,83.89,83.89,83.7,83.7,14169.821525148727,58.7019,58.7019,58.5689,58.5689,14169.8215
2011-03-07 11:15:00,83.72,83.8,83.68,83.77,48566.792861005946,58.5829,58.6389,58.555,58.6179,48566.7929
2011-03-07 11:20:00,83.76,83.77,83.64,83.69,14386.154678204435,58.6109,58.6179,58.527,58.5619,14386.1547
2011-03-07 11:25:00,83.69,83.7,83.37,83.37,17739.318550567874,58.5619,58.5689,58.338,58.338,17739.3186
2011-03-07 11:30:00,83.37,83.38,83.21,83.21,27798.8101676582,58.338,58.345,58.2261,58.2261,27798.8102
2011-03-07 11:35:00,83.21,83.46,83.21,83.45,11465.657111952409,58.2261,58.401,58.2261,58.394,11465.6571
2011-03-07 11:40:00,83.51,83.51,83.33,83.33,5949.161709031909,58.436,58.436,58.31,58.31,5949.1617
2011-03-07 11:45:00,83.33,83.38,83.21,83.24,5840.995132504056,58.31,58.345,58.2261,58.2471,5840.9951
2011-03-07 11:50:00,83.27,83.33,83.21,83.28,5300.162249864791,58.2681,58.31,58.2261,58.2751,5300.1622
2011-03-07 11:55:00,83.3,83.3,83.12,83.21,38723.63439697133,58.289,58.289,58.1631,58.2261,38723.6344
2011-03-07 12:00:00,83.21,83.28,83.17,83.17,10383.991346673878,58.2261,58.2751,58.1981,58.1981,10383.9913
2011-03-07 12:05:00,83.21,83.21,83.08,83.15,20227.14981070849,58.2261,58.2261,58.1351,58.1841,20227.1498
2011-03-07 12:10:00,83.16,83.26,83.13,83.24,11790.156841535963,58.1911,58.2611,58.1701,58.2471,11790.1568
2011-03-07 12:15:00,83.25,83.25,83.14,83.15,12222.823147647376,58.2541,58.2541,58.1771,58.1841,12222.8231
2011-03-07 12:20:00,83.15,83.21,83.11,83.16,15035.154137371552,58.1841,58.2261,58.1561,58.1911,15035.1541
2011-03-07 12:25:00,83.16,83.23,83.11,83.15,19253.65062195781,58.1911,58.2401,58.1561,58.1841,19253.6506
2011-03-07 12:30:00,83.13,83.22,83.11,83.21,15035.154137371552,58.1701,58.2331,58.1561,58.2261,15035.1541
2011-03-07 12:35:00,83.2,83.29,83.17,83.22,8004.326663061114,58.2191,58.282,58.1981,58.2331,8004.3267
2011-03-07 12:40:00,83.22,83.23,83.19,83.2,8112.493239588966,58.2331,58.2401,58.2121,58.2191,8112.4932
2011-03-07 12:45:00,83.21,83.24,83.16,83.21,9843.158464034614,58.2261,58.2471,58.1911,58.2261,9843.1585
2011-03-07 12:50:00,83.21,83.21,83.08,83.08,16224.986479177933,58.2261,58.2261,58.1351,58.1351,16224.9865
2011-03-07 12:55:00,83.09,83.13,83.05,83.07,10492.15792320173,58.1421,58.1701,58.1141,58.1281,10492.1579
2011-03-07 13:00:00,83.09,83.1,83.02,83.02,13845.32179556517,58.1421,58.1491,58.0931,58.0931,13845.3218
2011-03-07 13:05:00,83.02,83.02,82.85,82.88,24337.4797187669,58.0931,58.0931,57.9742,57.9952,24337.4797
2011-03-07 13:10:00,82.87,82.87,82.71,82.72,33747.9718766901,57.9882,57.9882,57.8762,57.8832,33747.9719
2011-03-07 13:15:00,82.71,82.84,82.71,82.8,40237.96646836127,57.8762,57.9672,57.8762,57.9392,40237.9665
2011-03-07 13:20:00,82.78,82.85,82.74,82.78,37858.30178474851,57.9252,57.9742,57.8972,57.9252,37858.3018
2011-03-07 13:25:00,82.76,82.81,82.74,82.75,14277.98810167658,57.9112,57.9462,57.8972,57.9042,14277.9881
2011-03-07 13:30:00,82.75,82.78,82.72,82.74,26933.47755543537,57.9042,57.9252,57.8832,57.8972,26933.4776
2011-03-07 13:35:00,82.78,82.82,82.74,82.77,9194.159004867495,57.9252,57.9532,57.8972,57.9182,9194.159
2011-03-07 13:40:00,82.78,82.84,82.74,82.83,26284.478096268253,57.9252,57.9672,57.8972,57.9602,26284.4781
2011-03-07 13:45:00,82.81,82.89,82.74,82.89,14169.821525148727,57.9462,58.0021,57.8972,58.0021,14169.8215
2011-03-07 13:50:00,82.86,82.86,82.73,82.78,20335.316387236344,57.9812,57.9812,57.8902,57.9252,20335.3164
2011-03-07 13:55:00,82.8,82.84,82.74,82.77,25743.645213628988,57.9392,57.9672,57.8972,57.9182,25743.6452
2011-03-07 14:00:00,82.77,82.87,82.74,82.79,35803.136830719304,57.9182,57.9882,57.8972,57.9322,35803.1368
2011-03-07 14:05:00,82.78,82.81,82.72,82.73,38615.46782044348,57.9252,57.9462,57.8832,57.8902,38615.4678
2011-03-07 14:10:00,82.73,82.76,82.7,82.72,25094.64575446187,57.8902,57.9112,57.8692,57.8832,25094.6458
2011-03-07 14:15:00,82.74,82.91,82.72,82.89,22823.14764737696,57.8972,58.0161,57.8832,58.0021,22823.1476
2011-03-07 14:20:00,82.92,82.92,82.74,82.77,35370.470524607896,58.0231,58.0231,57.8972,57.9182,35370.4705
2011-03-07 14:25:00,82.77,82.81,82.72,82.72,18712.81773931855,57.9182,57.9462,57.8832,57.8832,18712.8177
2011-03-07 14:30:00,82.72,82.86,82.72,82.85,24445.64629529475,57.8832,57.9812,57.8832,57.9742,24445.6463
2011-03-07 14:35:00,82.85,82.87,82.77,82.77,26068.14494321255,57.9742,57.9882,57.9182,57.9182,26068.1449
2011-03-07 14:40:00,82.77,82.8,82.72,82.74,21200.648999459165,57.9182,57.9392,57.8832,57.8972,21200.649
2011-03-07 14:45:00,82.75,82.82,82.74,82.79,25527.312060573284,57.9042,57.9532,57.8972,57.9322,25527.3121
2011-03-07 14:50:00,82.8,82.8,82.72,82.79,14061.654948620877,57.9392,57.9392,57.8832,57.9322,14061.6549
2011-03-07 14:55:00,82.82,82.84,82.74,82.78,27149.81070849108,57.9532,57.9672,57.8972,57.9252,27149.8107
2011-03-07 15:00:00,82.78,82.81,82.71,82.75,47160.62736614386,57.9252,57.9462,57.8762,57.9042,47160.6274
2011-03-07 15:05:00,82.75,82.82,82.72,82.76,28339.64305029745,57.9042,57.9532,57.8832,57.9112,28339.6431
2011-03-07 15:10:00,82.76,82.95,82.75,82.88,35154.13737155219,57.9112,58.0441,57.9042,57.9952,35154.1374
2011-03-07 15:15:00,82.88,82.89,82.84,82.87,57652.78528934559,57.9952,58.0021,57.9672,57.9882,57652.7853
2011-03-07 15:20:00,82.87,82.87,82.79,82.85,47376.960519199565,57.9882,57.9882,57.9322,57.9742,47376.9605
2011-03-07 15:25:00,82.84,83.02,82.84,82.96,63061.11411573824,57.9672,58.0931,57.9672,58.0511,63061.1141
2011-03-07 15:30:00,82.95,82.95,82.87,82.92,54840.454299621415,58.0441,58.0441,57.9882,58.0231,54840.4543
2011-03-07 15:35:00,82.92,82.96,82.83,82.84,58301.78474851271,58.0231,58.0511,57.9602,57.9672,58301.7847
2011-03-07 15:40:00,82.84,82.87,82.78,82.8,81557.59870200108,57.9672,57.9882,57.9252,57.9392,81557.5987
2011-03-07 15:45:00,82.83,82.96,82.81,82.87,81341.26554894538,57.9602,58.0511,57.9462,57.9882,81341.2655
2011-03-07 15:50:00,82.86,82.87,82.76,82.84,55597.62033531639,57.9812,57.9882,57.9112,57.9672,55597.6203
2011-03-07 15:55:00,82.84,82.87,82.73,82.82,70524.60789616009,57.9672,57.9882,57.8902,57.9532,70524.6079
2011-03-08 09:30:00,83.33,83.33,82.85,82.85,19686.316928069227,58.31,58.31,57.9742,57.9742,19686.3169
2011-03-08 09:35:00,82.85,82.97,82.68,82.68,15900.486749594374,57.9742,58.0581,57.8552,57.8552,15900.4867
2011-03-08 09:40:00,82.71,82.84,82.69,82.71,9843.158464034614,57.8762,57.9672,57.8622,57.8762,9843.1585
2011-03-08 09:45:00,82.69,82.69,82.5,82.5,50730.12439156301,57.8622,57.8622,57.7292,57.7292,50730.1244
2011-03-08 09:50:00,82.53,82.68,82.49,82.54,31368.307193077337,57.7502,57.8552,57.7223,57.7572,31368.3072
2011-03-08 09:55:00,82.53,82.71,82.52,82.7,31800.97349918875,57.7502,57.8762,57.7432,57.8692,31800.9735
2011-03-08 10:00:00,82.69,83.09,82.68,82.95,31260.140616549485,57.8622,58.1421,57.8552,58.0441,31260.1406
2011-03-08 10:05:00,82.98,83.02,82.62,82.62,21200.648999459165,58.0651,58.0931,57.8132,57.8132,21200.649
2011-03-08 10:10:00,82.64,82.87,82.59,82.84,23472.14710654408,57.8272,57.9882,57.7922,57.9672,23472.1471
2011-03-08 10:15:00,82.88,82.99,82.79,82.82,42725.79772850189,57.9952,58.0721,57.9322,57.9532,42725.7977
2011-03-08 10:20:00,82.76,82.88,82.47,82.47,33856.13845321796,57.9112,57.9952,57.7083,57.7083,33856.1385
2011-03-08 10:25:00,82.49,82.59,82.46,82.54,17198.48566792861,57.7223,57.7922,57.7013,57.7572,17198.4857
2011-03-08 10:30:00,82.55,82.74,82.55,82.7,19469.98377501352,57.7642,57.8972,57.7642,57.8692,19469.9838
2011-03-08 10:35:00,82.74,82.81,82.66,82.66,19794.48350459708,57.8972,57.9462,57.8412,57.8412,19794.4835
2011-03-08 10:40:00,82.66,82.72,82.58,82.59,17847.485127095726,57.8412,57.8832,57.7852,57.7922,17847.4851
2011-03-08 10:45:00,82.64,82.68,82.52,82.67,17522.98539751217,57.8272,57.8552,57.7432,57.8482,17522.9854
2011-03-08 10:50:00,82.63,82.78,82.56,82.68,28231.47647376961,57.8202,57.9252,57.7712,57.8552,28231.4765
2011-03-08 10:55:00,82.69,82.72,82.54,82.6,18063.81828015144,57.8622,57.8832,57.7572,57.7992,18063.8183
2011-03-08 11:00:00,82.64,82.69,82.52,82.69,19902.65008112493,57.8272,57.8622,57.7432,57.8622,19902.6501
2011-03-08 11:05:00,82.62,82.72,82.57,82.63,23904.813412655487,57.8132,57.8832,57.7782,57.8202,23904.8134
2011-03-08 11:10:00,82.6,82.71,82.55,82.65,15143.320713899404,57.7992,57.8762,57.7642,57.8342,15143.3207
2011-03-08 11:15:00,82.65,82.71,82.59,82.65,10492.15792320173,57.8342,57.8762,57.7922,57.8342,10492.1579
2011-03-08 11:20:00,82.65,82.84,82.64,82.78,16333.153055705789,57.8342,57.9672,57.8272,57.9252,16333.1531
2011-03-08 11:25:00,82.84,82.91,82.72,82.9,58409.95132504056,57.9672,58.0161,57.8832,58.0091,58409.9513
2011-03-08 11:30:00,82.89,82.93,82.76,82.87,54299.62141698216,58.0021,58.0301,57.9112,57.9882,54299.6214
2011-03-08 11:35:00,82.87,82.87,82.6,82.7,27582.47701460249,57.9882,57.9882,57.7992,57.8692,27582.477
2011-03-08 11:40:00,82.72,82.82,82.69,82.81,12330.98972417523,57.8832,57.9532,57.8622,57.9462,12330.9897
2011-03-08 11:45:00,82.76,82.88,82.72,82.72,15143.320713899404,57.9112,57.9952,57.8832,57.8832,15143.3207
2011-03-08 11:50:00,82.75,82.81,82.72,82.79,13953.488372093025,57.9042,57.9462,57.8832,57.9322,13953.4884
2011-03-08 11:55:00,82.81,83.08,82.81,83.08,6706.327744726879,57.9462,58.1351,57.9462,58.1351,6706.3277
2011-03-08 12:00:00,83.09,83.29,83.09,83.29,6273.661438615468,58.1421,58.282,58.1421,58.282,6273.6614
2011-03-08 12:05:00,83.25,83.25,83.17,83.25,4110.32990805841,58.2541,58.2541,58.1981,58.2541,4110.3299
2011-03-08 12:10:00,83.27,83.27,83.17,83.22,6273.661438615468,58.2681,58.2681,58.1981,58.2331,6273.6614
2011-03-08 12:15:00,83.15,83.19,83.11,83.15,7355.327203893997,58.1841,58.2121,58.1561,58.1841,7355.3272
2011-03-08 12:20:00,83.14,83.18,83.04,83.11,8761.492698756085,58.1771,58.2051,58.1071,58.1561,8761.4927
2011-03-08 12:25:00,83.04,83.11,83.04,83.08,3028.664142779881,58.1071,58.1561,58.1071,58.1351,3028.6641
2011-03-08 12:30:00,83.05,83.1,83.04,83.04,8977.82585181179,58.1141,58.1491,58.1071,58.1071,8977.8259
2011-03-08 12:35:00,83.06,83.14,83.02,83.07,6922.660897782585,58.1211,58.1771,58.0931,58.1281,6922.6609
2011-03-08 12:40:00,83.08,83.12,83.01,83.04,8220.65981611682,58.1351,58.1631,58.0861,58.1071,8220.6598
2011-03-08 12:45:00,83.04,83.07,82.9,82.94,18929.15089237425,58.1071,58.1281,58.0091,58.0371,18929.1509
2011-03-08 12:50:00,82.95,83.02,82.93,82.98,14710.654407787992,58.0441,58.0931,58.0301,58.0651,14710.6544
2011-03-08 12:55:00,82.98,83.02,82.94,82.98,9951.325040562466,58.0651,58.0931,58.0371,58.0651,9951.325
2011-03-08 13:00:00,82.98,83.09,82.98,83.02,11465.657111952409,58.0651,58.1421,58.0651,58.0931,11465.6571
2011-03-08 13:05:00,83.03,83.08,83.0,83.0,6165.494862087615,58.1001,58.1351,58.0791,58.0791,6165.4949
2011-03-08 13:10:00,83.0,83.0,82.9,82.91,18712.81773931855,58.0791,58.0791,58.0091,58.0161,18712.8177
2011-03-08 13:15:00,82.92,82.93,82.72,82.73,46619.79448350459,58.0231,58.0301,57.8832,57.8902,46619.7945
2011-03-08 13:20:00,82.73,82.79,82.72,82.77,12114.656571119524,57.8902,57.9322,57.8832,57.9182,12114.6566
2011-03-08 13:25:00,82.78,82.89,82.75,82.89,10816.657652785289,57.9252,58.0021,57.9042,58.0021,10816.6577
2011-03-08 13:30:00,82.88,82.93,82.85,82.93,4434.8296376419685,57.9952,58.0301,57.9742,58.0301,4434.8296
2011-03-08 13:35:00,82.93,83.03,82.93,82.98,10600.324499729582,58.0301,58.1001,58.0301,58.0651,10600.3245
2011-03-08 13:40:00,82.99,83.01,82.97,83.0,4759.329367225527,58.0721,58.0861,58.0581,58.0791,4759.3294
2011-03-08 13:45:00,82.99,83.03,82.95,83.02,12114.656571119524,58.0721,58.1001,58.0441,58.0931,12114.6566
2011-03-08 13:50:00,83.01,83.05,82.95,83.02,13520.82206598161,58.0861,58.1141,58.0441,58.0931,13520.8221
2011-03-08 13:55:00,83.03,83.07,83.02,83.03,12006.489994591671,58.1001,58.1281,58.0931,58.1001,12006.49
2011-03-08 14:00:00,83.02,83.08,82.96,83.0,14818.820984315846,58.0931,58.1351,58.0511,58.0791,14818.821
2011-03-08 14:05:00,83.01,83.01,82.89,82.95,9302.32558139535,58.0861,58.0861,58.0021,58.0441,9302.3256
2011-03-08 14:10:00,82.96,82.96,82.91,82.91,11032.990805840996,58.0511,58.0511,58.0161,58.0161,11032.9908
2011-03-08 14:15:00,82.9,82.99,82.86,82.96,19686.316928069227,58.0091,58.0721,57.9812,58.0511,19686.3169
2011-03-08 14:20:00,82.97,83.02,82.91,82.93,22931.31422390481,58.0581,58.0931,58.0161,58.0301,22931.3142
2011-03-08 14:25:00,82.94,82.96,82.89,82.94,21200.648999459165,58.0371,58.0511,58.0021,58.0371,21200.649
2011-03-08 14:30:00,82.96,82.98,82.76,82.78,19794.48350459708,58.0511,58.0651,57.9112,57.9252,19794.4835
2011-03-08 14:35:00,82.79,82.97,82.75,82.97,21633.315305570577,57.9322,58.0581,57.9042,58.0581,21633.3153
2011-03-08 14:40:00,82.99,83.07,82.95,83.07,24012.979989183343,58.0721,58.1281,58.0441,58.1281,24012.98
2011-03-08 14:45:00,83.07,83.08,83.03,83.06,13412.655489453758,58.1281,58.1351,58.1001,58.1211,13412.6555
2011-03-08 14:50:00,83.05,83.09,82.99,83.06,20767.98269334776,58.1141,58.1421,58.0721,58.1211,20767.9827
2011-03-08 14:55:00,83.06,83.11,83.02,83.07,17090.319091400757,58.1211,58.1561,58.0931,58.1281,17090.3191
2011-03-08 15:00:00,83.08,83.08,82.97,83.01,14277.98810167658,58.1351,58.1351,58.0581,58.0861,14277.9881
2011-03-08 15:05:00,82.99,83.12,82.99,83.11,21957.815035154137,58.0721,58.1631,58.0721,58.1561,21957.815
2011-03-08 15:10:00,83.11,83.21,83.1,83.21,19578.15035154137,58.1561,58.2261,58.1491,58.2261,19578.1504
2011-03-08 15:15:00,83.21,83.27,83.21,83.21,32990.80584099513,58.2261,58.2681,58.2261,58.2261,32990.8058
2011-03-08 15:20:00,83.2,83.24,83.19,83.22,13845.32179556517,58.2191,58.2471,58.2121,58.2331,13845.3218
2011-03-08 15:25:00,83.21,83.21,83.09,83.16,25851.81179015684,58.2261,58.2261,58.1421,58.1911,25851.8118
2011-03-08 15:30:00,83.15,83.16,83.1,83.11,24770.14602487831,58.1841,58.1911,58.1491,58.1561,24770.146
2011-03-08 15:35:00,83.11,83.21,83.1,83.21,19902.65008112493,58.1561,58.2261,58.1491,58.2261,19902.6501
2011-03-08 15:40:00,83.21,83.21,83.12,83.19,25851.81179015684,58.2261,58.2261,58.1631,58.2121,25851.8118
2011-03-08 15:45:00,83.18,83.18,83.06,83.11,31584.640346133045,58.2051,58.2051,58.1211,58.1561,31584.6403
2011-03-08 15:50:00,83.12,83.14,82.98,83.05,41103.2990805841,58.1631,58.1771,58.0651,58.1141,41103.2991
2011-03-08 15:55:00,83.05,83.11,82.96,83.08,79718.76690102759,58.1141,58.1561,58.0511,58.1351,79718.7669
2011-03-09 09:30:00,82.94,83.13,82.61,83.01,23363.980530016222,58.0371,58.1701,57.8062,58.0861,23363.9805
2011-03-09 09:35:00,82.93,82.96,82.43,82.48,48566.792861005946,58.0301,58.0511,57.6803,57.7153,48566.7929
2011-03-09 09:40:00,82.48,82.51,82.37,82.47,49864.79177934018,57.7153,57.7362,57.6383,57.7083,49864.7918
2011-03-09 09:45:00,82.46,82.56,82.39,82.54,30719.30773391022,57.7013,57.7712,57.6523,57.7572,30719.3077
2011-03-09 09:50:00,82.54,82.6,82.44,82.51,13737.155219037317,57.7572,57.7992,57.6873,57.7362,13737.1552
2011-03-09 09:55:00,82.55,82.6,82.49,82.54,43807.46349378042,57.7642,57.7992,57.7223,57.7572,43807.4635
2011-03-09 10:00:00,82.54,82.54,82.36,82.42,18604.6511627907,57.7572,57.7572,57.6313,57.6733,18604.6512
2011-03-09 10:05:00,82.38,82.57,82.38,82.55,19902.65008112493,57.6453,57.7782,57.6453,57.7642,19902.6501
2011-03-09 10:10:00,82.55,82.56,82.36,82.39,29313.14223904813,57.7642,57.7712,57.6313,57.6523,29313.1422
2011-03-09 10:15:00,82.38,82.53,82.37,82.52,4651.162790697675,57.6453,57.7502,57.6383,57.7432,4651.1628
2011-03-09 10:20:00,82.52,82.77,82.52,82.7,11141.157382368849,57.7432,57.9182,57.7432,57.8692,11141.1574
2011-03-09 10:25:00,82.72,82.83,82.72,82.81,7247.160627366144,57.8832,57.9602,57.8832,57.9462,7247.1606
2011-03-09 10:30:00,82.79,82.84,82.75,82.79,10492.15792320173,57.9322,57.9672,57.9042,57.9322,10492.1579
2011-03-09 10:35:00,82.81,82.87,82.76,82.8,9951.325040562466,57.9462,57.9882,57.9112,57.9392,9951.325
2011-03-09 10:40:00,82.8,82.85,82.76,82.84,21200.648999459165,57.9392,57.9742,57.9112,57.9672,21200.649
2011-03-09 10:45:00,82.84,82.87,82.75,82.83,20118.98323418064,57.9672,57.9882,57.9042,57.9602,20118.9832
2011-03-09 10:50:00,82.81,82.81,82.39,82.39,13196.322336398052,57.9462,57.9462,57.6523,57.6523,13196.3223
2011-03-09 10:55:00,82.42,82.48,82.35,82.39,18280.15143320714,57.6733,57.7153,57.6243,57.6523,18280.1514
2011-03-09 11:00:00,82.4,82.5,82.31,82.42,29962.14169821525,57.6593,57.7292,57.5963,57.6733,29962.1417
2011-03-09 11:05:00,82.39,82.56,82.38,82.47,4975.662520281233,57.6523,57.7712,57.6453,57.7083,4975.6625
2011-03-09 11:10:00,82.48,82.59,82.36,82.47,9626.825310978908,57.7153,57.7922,57.6313,57.7083,9626.8253
2011-03-09 11:15:00,82.45,82.51,82.37,82.47,15467.820443482964,57.6943,57.7362,57.6383,57.7083,15467.8204
2011-03-09 11:20:00,82.51,82.58,82.48,82.51,9626.825310978908,57.7362,57.7852,57.7153,57.7362,9626.8253
2011-03-09 11:25:00,82.55,82.67,82.55,82.56,11032.990805840996,57.7642,57.8482,57.7642,57.7712,11032.9908
2011-03-09 11:30:00,82.54,82.55,82.35,82.41,15251.487290427258,57.7572,57.7642,57.6243,57.6663,15251.4873
2011-03-09 11:35:00,82.36,82.62,82.35,82.62,9951.325040562466,57.6313,57.8132,57.6243,57.8132,9951.325
2011-03-09 11:40:00,82.61,82.65,82.55,82.56,4867.49594375338,57.8062,57.8342,57.7642,57.7712,4867.4959
2011-03-09 11:45:00,82.57,82.62,82.56,82.56,4434.8296376419685,57.7782,57.8132,57.7712,57.7712,4434.8296
2011-03-09 11:50:00,82.57,82.67,82.54,82.64,4867.49594375338,57.7782,57.8482,57.7572,57.8272,4867.4959
2011-03-09 11:55:00,82.65,82.84,82.65,82.75,4218.496484586262,57.8342,57.9672,57.8342,57.9042,4218.4965
2011-03-09 12:00:00,82.76,83.06,82.76,82.92,17955.65170362358,57.9112,58.1211,57.9112,58.0231,17955.6517
2011-03-09 12:05:00,82.92,82.94,82.83,82.84,4759.329367225527,58.0231,58.0371,57.9602,57.9672,4759.3294
2011-03-09 12:10:00,82.84,82.84,82.75,82.78,2920.497566252028,57.9672,57.9672,57.9042,57.9252,2920.4976
2011-03-09 12:15:00,82.79,82.83,82.79,82.8,3136.830719307734,57.9322,57.9602,57.9322,57.9392,3136.8307
2011-03-09 12:20:00,82.79,82.87,82.79,82.83,4002.163331530557,57.9322,57.9882,57.9322,57.9602,4002.1633
2011-03-09 12:25:00,82.83,82.83,82.66,82.72,12114.656571119524,57.9602,57.9602,57.8412,57.8832,12114.6566
2011-03-09 12:30:00,82.72,82.73,82.67,82.68,3136.830719307734,57.8832,57.8902,57.8482,57.8552,3136.8307
2011-03-09 12:35:00,82.7,82.8,82.69,82.8,4002.163331530557,57.8692,57.9392,57.8622,57.9392,4002.1633
2011-03-09 12:40:00,82.79,82.81,82.62,82.62,6165.494862087615,57.9322,57.9462,57.8132,57.8132,6165.4949
2011-03-09 12:45:00,82.6,82.84,82.6,82.84,4975.662520281233,57.7992,57.9672,57.7992,57.9672,4975.6625
2011-03-09 12:50:00,82.84,82.89,82.77,82.84,8761.492698756085,57.9672,58.0021,57.9182,57.9672,8761.4927
2011-03-09 12:55:00,82.84,82.86,82.75,82.76,24337.4797187669,57.9672,57.9812,57.9042,57.9112,24337.4797
2011-03-09 13:00:00,82.75,82.79,82.69,82.71,8220.65981611682,57.9042,57.9322,57.8622,57.8762,8220.6598
2011-03-09 13:05:00,82.69,82.69,82.59,82.65,4542.9962141698215,57.8622,57.8622,57.7922,57.8342,4542.9962
2011-03-09 13:10:00,82.67,82.69,82.57,82.6,8545.159545700379,57.8482,57.8622,57.7782,57.7992,8545.1595
2011-03-09 13:15:00,82.61,82.79,82.59,82.76,27366.14386154678,57.8062,57.9322,57.7922,57.9112,27366.1439
2011-03-09 13:20:00,82.79,82.8,82.73,82.76,5408.328826392644,57.9322,57.9392,57.8902,57.9112,5408.3288
2011-03-09 13:25:00,82.78,82.87,82.77,82.84,9194.159004867495,57.9252,57.9882,57.9182,57.9672,9194.159
2011-03-09 13:30:00,82.85,82.86,82.83,82.84,4002.163331530557,57.9742,57.9812,57.9602,57.9672,4002.1633
2011-03-09 13:35:00,82.84,82.87,82.72,82.72,7679.826933477555,57.9672,57.9882,57.8832,57.8832,7679.8269
2011-03-09 13:40:00,82.74,82.84,82.71,82.73,28772.30935640887,57.8972,57.9672,57.8762,57.8902,28772.3094
2011-03-09 13:45:00,82.77,82.83,82.76,82.83,3893.996755002704,57.9182,57.9602,57.9112,57.9602,3893.9968
2011-03-09 13:50:00,82.82,82.84,82.71,82.72,7896.160086533261,57.9532,57.9672,57.8762,57.8832,7896.1601
2011-03-09 13:55:00,82.72,82.78,82.72,82.76,3893.996755002704,57.8832,57.9252,57.8832,57.9112,3893.9968
2011-03-09 14:00:00,82.77,82.85,82.75,82.85,14169.821525148727,57.9182,57.9742,57.9042,57.9742,14169.8215
2011-03-09 14:05:00,82.84,82.84,82.74,82.74,8761.492698756085,57.9672,57.9672,57.8972,57.8972,8761.4927
2011-03-09 14:10:00,82.74,82.81,82.67,82.78,15359.65386695511,57.8972,57.9462,57.8482,57.9252,15359.6539
2011-03-09 14:15:00,82.79,82.86,82.73,82.85,9734.99188750676,57.9322,57.9812,57.8902,57.9742,9734.9919
2011-03-09 14:20:00,82.84,82.86,82.76,82.83,5083.829096809086,57.9672,57.9812,57.9112,57.9602,5083.8291
2011-03-09 14:25:00,82.82,82.82,82.73,82.73,9085.992428339645,57.9532,57.9532,57.8902,57.8902,9085.9924
2011-03-09 14:30:00,82.73,82.73,82.66,82.72,14061.654948620877,57.8902,57.8902,57.8412,57.8832,14061.6549
2011-03-09 14:35:00,82.72,82.72,82.61,82.68,17198.48566792861,57.8832,57.8832,57.8062,57.8552,17198.4857
2011-03-09 14:40:00,82.69,82.82,82.68,82.8,7247.160627366144,57.8622,57.9532,57.8552,57.9392,7247.1606
2011-03-09 14:45:00,82.81,82.84,82.78,82.79,15792.320173066522,57.9462,57.9672,57.9252,57.9322,15792.3202
2011-03-09 14:50:00,82.8,82.87,82.79,82.84,16333.153055705789,57.9392,57.9882,57.9322,57.9672,16333.1531
2011-03-09 14:55:00,82.83,82.88,82.81,82.81,19902.65008112493,57.9602,57.9952,57.9462,57.9462,19902.6501
2011-03-09 15:00:00,82.81,82.86,82.78,82.85,24553.812871822607,57.9462,57.9812,57.9252,57.9742,24553.8129
2011-03-09 15:05:00,82.84,82.84,82.73,82.74,32990.80584099513,57.9672,57.9672,57.8902,57.8972,32990.8058
2011-03-09 15:10:00,82.74,82.77,82.66,82.74,36127.63656030287,57.8972,57.9182,57.8412,57.8972,36127.6366
2011-03-09 15:15:00,82.76,82.85,82.74,82.84,21092.48242293132,57.9112,57.9742,57.8972,57.9672,21092.4824
2011-03-09 15:20:00,82.84,82.88,82.8,82.8,22823.14764737696,57.9672,57.9952,57.9392,57.9392,22823.1476
2011-03-09 15:25:00,82.8,82.91,82.73,82.91,26176.3115197404,57.9392,58.0161,57.8902,58.0161,26176.3115
2011-03-09 15:30:00,82.9,82.9,82.72,82.73,41644.13196322336,58.0091,58.0091,57.8832,57.8902,41644.132
2011-03-09 15:35:00,82.74,82.74,82.69,82.71,12439.156300703082,57.8972,57.8972,57.8622,57.8762,12439.1563
2011-03-09 15:40:00,82.72,82.76,82.65,82.66,21849.648458626285,57.8832,57.9112,57.8342,57.8412,21849.6485
2011-03-09 15:45:00,82.67,82.76,82.67,82.73,36452.13628988642,57.8482,57.9112,57.8482,57.8902,36452.1363
2011-03-09 15:50:00,82.73,82.8,82.73,82.75,36560.30286641428,57.8902,57.9392,57.8902,57.9042,36560.3029
2011-03-09 15:55:00,82.75,82.84,82.74,82.8,62952.94753921039,57.9042,57.9672,57.8972,57.9392,62952.9475
2011-03-10 09:30:00,81.84,82.08,81.73,81.84,43699.29691725257,57.2674,57.4354,57.1904,57.2674,43699.2969
2011-03-10 09:35:00,81.87,81.95,81.64,81.79,35586.8036776636,57.2884,57.3444,57.1275,57.2324,35586.8037
2011-03-10 09:40:00,81.84,81.99,81.67,81.83,56138.45321795565,57.2674,57.3724,57.1485,57.2604,56138.4532
2011-03-10 09:45:00,81.78,81.91,81.76,81.77,19361.817198485667,57.2254,57.3164,57.2114,57.2184,19361.8172
2011-03-10 09:50:00,81.82,81.92,81.77,81.86,52893.45592212006,57.2534,57.3234,57.2184,57.2814,52893.4559
2011-03-10 09:55:00,81.86,82.1,81.86,82.1,48134.12655489454,57.2814,57.4493,57.2814,57.4493,48134.1266
2011-03-10 10:00:00,82.1,82.11,81.71,81.76,43591.13034072472,57.4493,57.4563,57.1764,57.2114,43591.1303
2011-03-10 10:05:00,81.75,81.79,81.67,81.69,53650.62195781504,57.2044,57.2324,57.1485,57.1625,53650.622
2011-03-10 10:10:00,81.69,81.86,81.69,81.86,10059.491617090318,57.1625,57.2814,57.1625,57.2814,10059.4916
2011-03-10 10:15:00,81.88,81.88,81.74,81.79,15900.486749594374,57.2954,57.2954,57.1974,57.2324,15900.4867
2011-03-10 10:20:00,81.81,81.93,81.72,81.81,28555.97620335316,57.2464,57.3304,57.1834,57.2464,28555.9762
2011-03-10 10:25:00,81.77,81.84,81.69,81.71,15251.487290427258,57.2184,57.2674,57.1625,57.1764,15251.4873
2011-03-10 10:30:00,81.7,81.78,81.67,81.7,20551.64954029205,57.1694,57.2254,57.1485,57.1694,20551.6495
2011-03-10 10:35:00,81.67,81.74,81.66,81.7,23472.14710654408,57.1485,57.1974,57.1415,57.1694,23472.1471
2011-03-10 10:40:00,81.7,81.81,81.66,81.69,44240.12979989183,57.1694,57.2464,57.1415,57.1625,44240.1298
2011-03-10 10:45:00,81.67,81.77,81.67,81.74,20118.98323418064,57.1485,57.2184,57.1485,57.1974,20118.9832
2011-03-10 10:50:00,81.72,81.91,81.69,81.86,16008.653326122228,57.1834,57.3164,57.1625,57.2814,16008.6533
2011-03-10 10:55:00,81.88,81.88,81.76,81.77,12006.489994591671,57.2954,57.2954,57.2114,57.2184,12006.49
2011-03-10 11:00:00,81.8,81.84,81.77,81.84,5300.162249864791,57.2394,57.2674,57.2184,57.2674,5300.1622
2011-03-10 11:05:00,81.8,81.84,81.78,81.78,6706.327744726879,57.2394,57.2674,57.2254,57.2254,6706.3277
2011-03-10 11:10:00,81.76,81.76,81.65,81.66,15035.154137371552,57.2114,57.2114,57.1345,57.1415,15035.1541
2011-03-10 11:15:00,81.66,81.86,81.65,81.82,15792.320173066522,57.1415,57.2814,57.1345,57.2534,15792.3202
2011-03-10 11:20:00,81.81,81.9,81.79,81.83,10492.15792320173,57.2464,57.3094,57.2324,57.2604,10492.1579
2011-03-10 11:25:00,81.81,81.91,81.81,81.83,8004.326663061114,57.2464,57.3164,57.2464,57.2604,8004.3267
2011-03-10 11:30:00,81.82,81.86,81.77,81.85,8545.159545700379,57.2534,57.2814,57.2184,57.2744,8545.1595
2011-03-10 11:35:00,81.86,81.89,81.82,81.85,13845.32179556517,57.2814,57.3024,57.2534,57.2744,13845.3218
2011-03-10 11:40:00,81.85,81.86,81.73,81.82,11790.156841535963,57.2744,57.2814,57.1904,57.2534,11790.1568
2011-03-10 11:45:00,81.82,81.86,81.78,81.82,12871.822606814494,57.2534,57.2814,57.2254,57.2534,12871.8226
2011-03-10 11:50:00,81.82,81.86,81.82,81.86,8220.65981611682,57.2534,57.2814,57.2534,57.2814,8220.6598
2011-03-10 11:55:00,81.85,81.88,81.8,81.83,28664.14277988101,57.2744,57.2954,57.2394,57.2604,28664.1428
2011-03-10 12:00:00,81.82,81.87,81.78,81.86,12655.489453758788,57.2534,57.2884,57.2254,57.2814,12655.4895
2011-03-10 12:05:00,81.86,81.96,81.71,81.71,11465.657111952409,57.2814,57.3514,57.1764,57.1764,11465.6571
2011-03-10 12:10:00,81.71,81.8,81.71,81.77,4651.162790697675,57.1764,57.2394,57.1764,57.2184,4651.1628
2011-03-10 12:15:00,81.74,81.8,81.72,81.72,5624.66197944835,57.1974,57.2394,57.1834,57.1834,5624.662
2011-03-10 12:20:00,81.71,81.82,81.71,81.82,12330.98972417523,57.1764,57.2534,57.1764,57.2534,12330.9897
2011-03-10 12:25:00,81.8,81.8,81.64,81.69,24770.14602487831,57.2394,57.2394,57.1275,57.1625,24770.146
2011-03-10 12:30:00,81.69,81.72,81.65,81.67,8220.65981611682,57.1625,57.1834,57.1345,57.1485,8220.6598
2011-03-10 12:35:00,81.65,81.79,81.65,81.79,4434.8296376419685,57.1345,57.2324,57.1345,57.2324,4434.8296
2011-03-10 12:40:00,81.78,81.78,81.68,81.77,4651.162790697675,57.2254,57.2254,57.1555,57.2184,4651.1628
2011-03-10 12:45:00,81.8,81.82,81.74,81.76,3028.664142779881,57.2394,57.2534,57.1974,57.2114,3028.6641
2011-03-10 12:50:00,81.77,81.92,81.77,81.91,18388.31800973499,57.2184,57.3234,57.2184,57.3164,18388.318
2011-03-10 12:55:00,81.93,81.93,81.86,81.9,3136.830719307734,57.3304,57.3304,57.2814,57.3094,3136.8307
2011-03-10 13:00:00,81.92,82.0,81.83,81.86,15684.153596538668,57.3234,57.3794,57.2604,57.2814,15684.1536
2011-03-10 13:05:00,81.84,82.2,81.78,82.1,29313.14223904813,57.2674,57.5193,57.2254,57.4493,29313.1422
2011-03-10 13:10:00,82.1,82.32,82.09,82.31,5408.328826392644,57.4493,57.6033,57.4424,57.5963,5408.3288
2011-03-10 13:15:00,82.33,82.36,82.18,82.18,9194.159004867495,57.6103,57.6313,57.5053,57.5053,9194.159
2011-03-10 13:20:00,82.17,82.17,82.0,82.0,3028.664142779881,57.4983,57.4983,57.3794,57.3794,3028.6641
2011-03-10 13:25:00,81.96,81.96,81.81,81.81,2055.164954029205,57.3514,57.3514,57.2464,57.2464,2055.165
2011-03-10 13:30:00,81.8,81.8,81.61,81.62,36776.63601946998,57.2394,57.2394,57.1065,57.1135,36776.636
2011-03-10 13:35:00,81.62,81.73,81.59,81.59,57328.28555976203,57.1135,57.1904,57.0925,57.0925,57328.2856
2011-03-10 13:40:00,81.59,81.83,81.59,81.68,9194.159004867495,57.0925,57.2604,57.0925,57.1555,9194.159
2011-03-10 13:45:00,81.65,81.73,81.61,81.67,10383.991346673878,57.1345,57.1904,57.1065,57.1485,10383.9913
2011-03-10 13:50:00,81.68,81.79,81.62,81.64,9518.658734451054,57.1555,57.2324,57.1135,57.1275,9518.6587
2011-03-10 13:55:00,81.66,81.9,81.62,81.88,20876.14926987561,57.1415,57.3094,57.1135,57.2954,20876.1493
2011-03-10 14:00:00,81.87,82.11,81.87,81.93,26717.144402379665,57.2884,57.4563,57.2884,57.3304,26717.1444
2011-03-10 14:05:00,81.98,82.0,81.92,81.98,18820.984315846403,57.3654,57.3794,57.3234,57.3654,18820.9843
2011-03-10 14:10:00,82.0,82.0,81.62,81.63,50405.62466197945,57.3794,57.3794,57.1135,57.1205,50405.6247
2011-03-10 14:15:00,81.63,81.67,81.63,81.66,6489.994591671173,57.1205,57.1485,57.1205,57.1415,6489.9946
2011-03-10 14:20:00,81.69,81.72,81.62,81.64,17522.98539751217,57.1625,57.1834,57.1135,57.1275,17522.9854
2011-03-10 14:25:00,81.62,81.63,81.58,81.58,15143.320713899404,57.1135,57.1205,57.0855,57.0855,15143.3207
2011-03-10 14:30:00,81.6,81.68,81.6,81.63,11032.990805840996,57.0995,57.1555,57.0995,57.1205,11032.9908
2011-03-10 14:35:00,81.63,81.76,81.63,81.64,57003.78583017847,57.1205,57.2114,57.1205,57.1275,57003.7858
2011-03-10 14:40:00,81.66,81.74,81.59,81.59,46078.96160086533,57.1415,57.1974,57.0925,57.0925,46078.9616
2011-03-10 14:45:00,81.6,81.62,81.54,81.59,21849.648458626285,57.0995,57.1135,57.0575,57.0925,21849.6485
2011-03-10 14:50:00,81.59,81.61,81.56,81.58,18171.98485667929,57.0925,57.1065,57.0715,57.0855,18171.9849
2011-03-10 14:55:00,81.58,81.65,81.57,81.6,9734.99188750676,57.0855,57.1345,57.0785,57.0995,9734.9919
2011-03-10 15:00:00,81.63,81.63,81.53,81.54,52677.12276906436,57.1205,57.1205,57.0505,57.0575,52677.1228
2011-03-10 15:05:00,81.55,81.59,81.46,81.46,127095.72742022717,57.0645,57.0925,57.0015,57.0015,127095.7274
2011-03-10 15:10:00,81.47,81.49,81.37,81.43,113683.07193077338,57.0085,57.0225,56.9385,56.9805,113683.0719
2011-03-10 15:15:00,81.41,81.46,81.39,81.4,74094.10492157923,56.9665,57.0015,56.9525,56.9595,74094.1049
2011-03-10 15:20:00,81.4,81.5,81.39,81.44,11465.657111952409,56.9595,57.0295,56.9525,56.9875,11465.6571
2011-03-10 15:25:00,81.44,81.46,81.35,81.46,112925.90589507842,56.9875,57.0015,56.9245,57.0015,112925.9059
2011-03-10 15:30:00,81.47,81.51,81.4,81.49,11141.157382368849,57.0085,57.0365,56.9595,57.0225,11141.1574
2011-03-10 15:35:00,81.44,81.67,81.41,81.67,15143.320713899404,56.9875,57.1485,56.9665,57.1485,15143.3207
2011-03-10 15:40:00,81.67,81.77,81.61,81.74,17522.98539751217,57.1485,57.2184,57.1065,57.1974,17522.9854
2011-03-10 15:45:00,81.74,81.74,81.56,81.56,48350.45970795024,57.1974,57.1974,57.0715,57.0715,48350.4597
2011-03-10 15:50:00,81.55,81.6,81.45,81.45,40778.79935100054,57.0645,57.0995,56.9945,56.9945,40778.7994
2011-03-10 15:55:00,81.46,81.47,81.25,81.27,76906.4359113034,57.0015,57.0085,56.8546,56.8686,76906.4359
2011-03-11 09:30:00,81.12,81.58,80.95,81.49,33423.47214710654,56.7636,57.0855,56.6446,57.0225,33423.4721
2011-03-11 09:35:00,81.49,81.57,81.44,81.54,21308.81557598702,57.0225,57.0785,56.9875,57.0575,21308.8156
2011-03-11 09:40:00,81.54,81.8,81.26,81.28,19794.48350459708,57.0575,57.2394,56.8616,56.8756,19794.4835
2011-03-11 09:45:00,81.31,81.46,81.15,81.23,17306.65224445646,56.8965,57.0015,56.7846,56.8406,17306.6522
2011-03-11 09:50:00,81.23,81.39,81.09,81.28,22931.31422390481,56.8406,56.9525,56.7426,56.8756,22931.3142
2011-03-11 09:55:00,81.19,81.19,80.69,80.71,90427.257977285,56.8126,56.8126,56.4627,56.4767,90427.258
2011-03-11 10:00:00,80.73,80.87,80.66,80.74,40021.63331530557,56.4907,56.5887,56.4417,56.4977,40021.6333
2011-03-11 10:05:00,80.69,80.74,80.51,80.51,30935.640886965928,56.4627,56.4977,56.3367,56.3367,30935.6409
2011-03-11 10:10:00,80.55,80.64,80.48,80.51,53434.28880475933,56.3647,56.4277,56.3158,56.3367,53434.2888
2011-03-11 10:15:00,80.51,80.54,80.48,80.52,59058.95078420768,56.3367,56.3577,56.3158,56.3437,59058.9508
2011-03-11 10:20:00,80.51,80.57,80.49,80.51,39480.80043266631,56.3367,56.3787,56.3228,56.3367,39480.8004
2011-03-11 10:25:00,80.51,80.55,80.46,80.51,26392.644672796105,56.3367,56.3647,56.3018,56.3367,26392.6447
2011-03-11 10:30:00,80.52,80.55,80.43,80.49,64250.94645754462,56.3437,56.3647,56.2808,56.3228,64250.9465
2011-03-11 10:35:00,80.48,80.53,80.42,80.43,50081.12493239589,56.3158,56.3507,56.2738,56.2808,50081.1249
2011-03-11 10:40:00,80.45,80.46,80.42,80.43,22282.314764737694,56.2948,56.3018,56.2738,56.2808,22282.3148
2011-03-11 10:45:00,80.43,80.48,80.39,80.45,32341.806381828013,56.2808,56.3158,56.2528,56.2948,32341.8064
2011-03-11 10:50:00,80.42,80.46,80.39,80.44,37101.135749053545,56.2738,56.3018,56.2528,56.2878,37101.1357
2011-03-11 10:55:00,80.44,80.45,80.38,80.41,12979.989183342346,56.2878,56.2948,56.2458,56.2668,12979.9892
2011-03-11 11:00:00,80.41,80.6,80.38,80.56,29962.14169821525,56.2668,56.3997,56.2458,56.3717,29962.1417
2011-03-11 11:05:00,80.6,80.66,80.56,80.57,10275.824770146024,56.3997,56.4417,56.3717,56.3787,10275.8248
2011-03-11 11:10:00,80.57,80.57,80.45,80.47,21092.48242293132,56.3787,56.3787,56.2948,56.3088,21092.4824
2011-03-11 11:15:00,80.46,80.51,80.41,80.51,9734.99188750676,56.3018,56.3367,56.2668,56.3367,9734.9919
2011-03-11 11:20:00,80.51,80.72,80.48,80.72,12979.989183342346,56.3367,56.4837,56.3158,56.4837,12979.9892
2011-03-11 11:25:00,80.7,80.73,80.63,80.68,11141.157382368849,56.4697,56.4907,56.4207,56.4557,11141.1574
2011-03-11 11:30:00,80.68,80.89,80.67,80.86,12871.822606814494,56.4557,56.6027,56.4487,56.5817,12871.8226
2011-03-11 11:35:00,80.85,81.03,80.85,81.03,10600.324499729582,56.5747,56.7006,56.5747,56.7006,10600.3245
2011-03-11 11:40:00,81.06,81.09,80.96,80.97,77447.26879394267,56.7216,56.7426,56.6516,56.6586,77447.2688
2011-03-11 11:45:00,80.99,81.14,80.98,81.11,29096.809085992427,56.6726,56.7776,56.6656,56.7566,29096.8091
2011-03-11 11:50:00,81.1,81.12,80.98,81.07,21416.98215251488,56.7496,56.7636,56.6656,56.7286,21416.9822
2011-03-11 11:55:00,81.09,81.14,81.07,81.09,17414.818820984314,56.7426,56.7776,56.7286,56.7426,17414.8188
2011-03-11 12:00:00,81.09,81.11,81.0,81.01,522011.8983234181,56.7426,56.7566,56.6796,56.6866,522011.8983
2011-03-11 12:05:00,81.01,81.09,80.96,81.04,21525.148729042725,56.6866,56.7426,56.6516,56.7076,21525.1487
2011-03-11 12:10:00,81.06,81.08,80.93,80.95,15035.154137371552,56.7216,56.7356,56.6306,56.6446,15035.1541
2011-03-11 12:15:00,80.97,81.06,80.94,81.02,2920.497566252028,56.6586,56.7216,56.6376,56.6936,2920.4976
2011-03-11 12:20:00,81.03,81.08,81.0,81.06,16765.819361817197,56.7006,56.7356,56.6796,56.7216,16765.8194
2011-03-11 12:25:00,81.06,81.08,80.85,80.88,21416.98215251488,56.7216,56.7356,56.5747,56.5957,21416.9822
2011-03-11 12:30:00,80.88,80.93,80.88,80.88,8436.992969172525,56.5957,56.6306,56.5957,56.5957,8436.993
2011-03-11 12:35:00,80.88,80.88,80.75,80.75,13953.488372093025,56.5957,56.5957,56.5047,56.5047,13953.4884
2011-03-11 12:40:00,80.75,80.81,80.66,80.67,20443.4829637642,56.5047,56.5467,56.4417,56.4487,20443.483
2011-03-11 12:45:00,80.67,80.76,80.65,80.73,9951.325040562466,56.4487,56.5117,56.4347,56.4907,9951.325
2011-03-11 12:50:00,80.73,80.78,80.7,80.7,10816.657652785289,56.4907,56.5257,56.4697,56.4697,10816.6577
2011-03-11 12:55:00,80.71,80.75,80.67,80.69,14818.820984315846,56.4767,56.5047,56.4487,56.4627,14818.821
2011-03-11 13:00:00,80.72,80.76,80.45,80.48,82098.43158464035,56.4837,56.5117,56.2948,56.3158,82098.4316
2011-03-11 13:05:00,80.48,80.48,80.37,80.39,45970.79502433748,56.3158,56.3158,56.2388,56.2528,45970.795
2011-03-11 13:10:00,80.39,80.49,80.39,80.39,26176.3115197404,56.2528,56.3228,56.2528,56.2528,26176.3115
2011-03-11 13:15:00,80.39,80.41,80.34,80.39,69551.10870740941,56.2528,56.2668,56.2178,56.2528,69551.1087
2011-03-11 13:20:00,80.39,80.44,80.36,80.38,11681.990265008111,56.2528,56.2878,56.2318,56.2458,11681.9903
2011-03-11 13:25:00,80.43,80.43,80.36,80.38,6814.494321254732,56.2808,56.2808,56.2318,56.2458,6814.4943
2011-03-11 13:30:00,80.39,80.41,80.36,80.4,10059.491617090318,56.2528,56.2668,56.2318,56.2598,10059.4916
2011-03-11 13:35:00,80.41,80.49,80.38,80.38,13520.82206598161,56.2668,56.3228,56.2458,56.2458,13520.8221
2011-03-11 13:40:00,80.39,80.41,80.38,80.39,23580.31368307193,56.2528,56.2668,56.2458,56.2528,23580.3137
2011-03-11 13:45:00,80.39,80.39,80.37,80.37,16008.653326122228,56.2528,56.2528,56.2388,56.2388,16008.6533
2011-03-11 13:50:00,80.39,80.41,80.34,80.41,49540.29204975662,56.2528,56.2668,56.2178,56.2668,49540.292
2011-03-11 13:55:00,80.4,80.4,80.33,80.34,21416.98215251488,56.2598,56.2598,56.2108,56.2178,21416.9822
2011-03-11 14:00:00,80.35,80.4,80.34,80.4,8328.826392644673,56.2248,56.2598,56.2178,56.2598,8328.8264
2011-03-11 14:05:00,80.4,80.42,80.34,80.36,19145.484045429963,56.2598,56.2738,56.2178,56.2318,19145.484
2011-03-11 14:10:00,80.35,80.37,80.33,80.35,27041.64413196322,56.2248,56.2388,56.2108,56.2248,27041.6441
2011-03-11 14:15:00,80.35,80.43,80.35,80.43,7463.49378042185,56.2248,56.2808,56.2248,56.2808,7463.4938
2011-03-11 14:20:00,80.42,80.48,80.39,80.45,13304.488912925906,56.2738,56.3158,56.2528,56.2948,13304.4889
2011-03-11 14:25:00,80.42,80.49,80.41,80.43,11681.990265008111,56.2738,56.3228,56.2668,56.2808,11681.9903
2011-03-11 14:30:00,80.43,80.51,80.38,80.42,24445.64629529475,56.2808,56.3367,56.2458,56.2738,24445.6463
2011-03-11 14:35:00,80.42,80.45,80.38,80.44,46836.127636560304,56.2738,56.2948,56.2458,56.2878,46836.1276
2011-03-11 14:40:00,80.44,80.57,80.38,80.39,31584.640346133045,56.2878,56.3787,56.2458,56.2528,31584.6403
2011-03-11 14:45:00,80.38,80.4,80.35,80.37,55597.62033531639,56.2458,56.2598,56.2248,56.2388,55597.6203
2011-03-11 14:50:00,80.36,80.37,80.35,80.37,10924.824229313142,56.2318,56.2388,56.2248,56.2388,10924.8242
2011-03-11 14:55:00,80.36,80.39,80.34,80.34,25959.97836668469,56.2318,56.2528,56.2178,56.2178,25959.9784
2011-03-11 15:00:00,80.34,80.48,80.33,80.48,37533.80205516495,56.2178,56.3158,56.2108,56.3158,37533.8021
2011-03-11 15:05:00,80.48,80.56,80.39,80.39,25419.145484045428,56.3158,56.3717,56.2528,56.2528,25419.1455
2011-03-11 15:10:00,80.39,80.39,80.32,80.36,23796.646836127635,56.2528,56.2528,56.2038,56.2318,23796.6468
2011-03-11 15:15:00,80.36,80.44,80.36,80.41,16765.819361817197,56.2318,56.2878,56.2318,56.2668,16765.8194
2011-03-11 15:20:00,80.42,80.42,80.35,80.36,41211.46565711195,56.2738,56.2738,56.2248,56.2318,41211.4657
2011-03-11 15:25:00,80.36,80.44,80.35,80.44,21092.48242293132,56.2318,56.2878,56.2248,56.2878,21092.4824
2011-03-11 15:30:00,80.44,80.44,80.34,80.36,78204.43482963764,56.2878,56.2878,56.2178,56.2318,78204.4348
2011-03-11 15:35:00,80.35,80.44,80.35,80.43,38182.80151433207,56.2248,56.2878,56.2248,56.2808,38182.8015
2011-03-11 15:40:00,80.43,80.45,80.38,80.44,47268.79394267171,56.2808,56.2948,56.2458,56.2878,47268.7939
2011-03-11 15:45:00,80.45,80.49,80.36,80.39,70632.77447268793,56.2948,56.3228,56.2318,56.2528,70632.7745
2011-03-11 15:50:00,80.39,80.41,80.36,80.39,48134.12655489454,56.2528,56.2668,56.2318,56.2528,48134.1266
2011-03-11 15:55:00,80.39,80.45,80.38,80.42,118766.90102758248,56.2528,56.2948,56.2458,56.2738,118766.901
2011-03-14 09:30:00,80.17,80.43,80.15,80.43,34721.471065440775,56.0988,56.2808,56.0848,56.2808,34721.4711
2011-03-14 09:35:00,80.43,80.72,80.24,80.31,50081.12493239589,56.2808,56.4837,56.1478,56.1968,50081.1249
2011-03-14 09:40:00,80.27,80.48,80.24,80.24,125689.56192536504,56.1688,56.3158,56.1478,56.1478,125689.5619
2011-03-14 09:45:00,80.24,80.46,80.22,80.4,64250.94645754462,56.1478,56.3018,56.1338,56.2598,64250.9465
2011-03-14 09:50:00,80.42,80.43,80.33,80.42,16873.98593834505,56.2738,56.2808,56.2108,56.2738,16873.9859
2011-03-14 09:55:00,80.39,80.58,80.19,80.25,31800.97349918875,56.2528,56.3857,56.1128,56.1548,31800.9735
2011-03-14 10:00:00,80.21,80.4,80.21,80.33,18496.484586262843,56.1268,56.2598,56.1268,56.2108,18496.4846
2011-03-14 10:05:00,80.33,80.39,80.22,80.27,20876.14926987561,56.2108,56.2528,56.1338,56.1688,20876.1493
2011-03-14 10:10:00,80.27,80.3,80.09,80.24,57436.45213628988,56.1688,56.1898,56.0429,56.1478,57436.4521
2011-03-14 10:15:00,80.24,80.38,80.23,80.27,15684.153596538668,56.1478,56.2458,56.1408,56.1688,15684.1536
2011-03-14 10:20:00,80.3,80.42,80.28,80.42,7463.49378042185,56.1898,56.2738,56.1758,56.2738,7463.4938
2011-03-14 10:25:00,80.42,80.43,80.31,80.37,22174.14818820984,56.2738,56.2808,56.1968,56.2388,22174.1482
2011-03-14 10:30:00,80.38,80.38,80.16,80.17,36343.96971335857,56.2458,56.2458,56.0918,56.0988,36343.9697
2011-03-14 10:35:00,80.16,80.24,80.1,80.17,28880.475932936723,56.0918,56.1478,56.0499,56.0988,28880.4759
2011-03-14 10:40:00,80.17,80.18,80.0,80.02,33747.9718766901,56.0988,56.1058,55.9799,55.9939,33747.9719
2011-03-14 10:45:00,80.02,80.03,79.9,79.97,59491.61709031909,55.9939,56.0009,55.9099,55.9589,59491.6171
2011-03-14 10:50:00,79.97,80.21,79.97,80.04,19578.15035154137,55.9589,56.1268,55.9589,56.0079,19578.1504
2011-03-14 10:55:00,80.05,80.14,79.93,79.99,16441.31963223364,56.0149,56.0778,55.9309,55.9729,16441.3196
2011-03-14 11:00:00,79.98,80.17,79.93,80.16,13412.655489453758,55.9659,56.0988,55.9309,56.0918,13412.6555
2011-03-14 11:05:00,80.18,80.25,80.02,80.04,12655.489453758788,56.1058,56.1548,55.9939,56.0079,12655.4895
2011-03-14 11:10:00,80.05,80.08,79.88,79.9,50730.12439156301,56.0149,56.0359,55.8959,55.9099,50730.1244
2011-03-14 11:15:00,79.9,79.9,79.8,79.82,49756.62520281233,55.9099,55.9099,55.8399,55.8539,49756.6252
2011-03-14 11:20:00,79.83,80.01,79.81,79.93,12871.822606814494,55.8609,55.9869,55.8469,55.9309,12871.8226
2011-03-14 11:25:00,79.95,79.95,79.88,79.91,14602.48783126014,55.9449,55.9449,55.8959,55.9169,14602.4878
2011-03-14 11:30:00,79.9,79.94,79.79,79.9,35911.30340724716,55.9099,55.9379,55.8329,55.9099,35911.3034
2011-03-14 11:35:00,79.89,79.95,79.85,79.89,8653.32612222823,55.9029,55.9449,55.8749,55.9029,8653.3261
2011-03-14 11:40:00,79.89,79.99,79.85,79.98,16333.153055705789,55.9029,55.9729,55.8749,55.9659,16333.1531
2011-03-14 11:45:00,79.99,79.99,79.81,79.81,11357.490535424551,55.9729,55.9729,55.8469,55.8469,11357.4905
2011-03-14 11:50:00,79.81,79.85,79.73,79.78,45105.462412114655,55.8469,55.8749,55.7909,55.8259,45105.4624
2011-03-14 11:55:00,79.78,79.81,79.75,79.79,26284.478096268253,55.8259,55.8469,55.8049,55.8329,26284.4781
2011-03-14 12:00:00,79.78,79.89,79.75,79.78,11465.657111952409,55.8259,55.9029,55.8049,55.8259,11465.6571
2011-03-14 12:05:00,79.79,79.82,79.78,79.8,4002.163331530557,55.8329,55.8539,55.8259,55.8399,4002.1633
2011-03-14 12:10:00,79.81,79.85,79.73,79.73,17847.485127095726,55.8469,55.8749,55.7909,55.7909,17847.4851
2011-03-14 12:15:00,79.73,79.83,79.71,79.82,26717.144402379665,55.7909,55.8609,55.7769,55.8539,26717.1444
2011-03-14 12:20:00,79.84,79.95,79.84,79.88,5191.995673336939,55.8679,55.9449,55.8679,55.8959,5191.9957
2011-03-14 12:25:00,79.88,79.88,79.78,79.83,5083.829096809086,55.8959,55.8959,55.8259,55.8609,5083.8291
2011-03-14 12:30:00,79.81,79.92,79.81,79.92,5516.495402920497,55.8469,55.9239,55.8469,55.9239,5516.4954
2011-03-14 12:35:00,79.92,79.92,79.74,79.75,7355.327203893997,55.9239,55.9239,55.7979,55.8049,7355.3272
2011-03-14 12:40:00,79.74,79.8,79.74,79.8,8869.659275283937,55.7979,55.8399,55.7979,55.8399,8869.6593
2011-03-14 12:45:00,79.8,79.85,79.78,79.83,7030.8274743104375,55.8399,55.8749,55.8259,55.8609,7030.8275
2011-03-14 12:50:00,79.83,79.88,79.75,79.77,10492.15792320173,55.8609,55.8959,55.8049,55.8189,10492.1579
2011-03-14 12:55:00,79.76,79.92,79.76,79.92,6922.660897782585,55.8119,55.9239,55.8119,55.9239,6922.6609
2011-03-14 13:00:00,79.92,79.99,79.9,79.94,5083.829096809086,55.9239,55.9729,55.9099,55.9379,5083.8291
2011-03-14 13:05:00,79.92,79.92,79.85,79.88,15684.153596538668,55.9239,55.9239,55.8749,55.8959,15684.1536
2011-03-14 13:10:00,79.87,79.95,79.85,79.95,6489.994591671173,55.8889,55.9449,55.8749,55.9449,6489.9946
2011-03-14 13:15:00,79.95,79.98,79.79,79.83,12222.823147647376,55.9449,55.9659,55.8329,55.8609,12222.8231
2011-03-14 13:20:00,79.83,79.85,79.78,79.82,32882.63926446728,55.8609,55.8749,55.8259,55.8539,32882.6393
2011-03-14 13:25:00,79.82,79.85,79.79,79.8,28339.64305029745,55.8539,55.8749,55.8329,55.8399,28339.6431
2011-03-14 13:30:00,79.8,79.83,79.78,79.78,22065.98161168199,55.8399,55.8609,55.8259,55.8259,22065.9816
2011-03-14 13:35:00,79.77,79.78,79.73,79.74,25419.145484045428,55.8189,55.8259,55.7909,55.7979,25419.1455
2011-03-14 13:40:00,79.74,79.77,79.72,79.75,19145.484045429963,55.7979,55.8189,55.7839,55.8049,19145.484
2011-03-14 13:45:00,79.75,79.78,79.72,79.73,12979.989183342346,55.8049,55.8259,55.7839,55.7909,12979.9892
2011-03-14 13:50:00,79.73,79.78,79.72,79.76,13196.322336398052,55.7909,55.8259,55.7839,55.8119,13196.3223
2011-03-14 13:55:00,79.74,79.79,79.74,79.77,12330.98972417523,55.7979,55.8329,55.7979,55.8189,12330.9897
2011-03-14 14:00:00,79.76,79.82,79.73,79.74,13628.988642509465,55.8119,55.8539,55.7909,55.7979,13628.9886
2011-03-14 14:05:00,79.74,80.01,79.74,79.99,18929.15089237425,55.7979,55.9869,55.7979,55.9729,18929.1509
2011-03-14 14:10:00,79.97,79.99,79.82,79.82,27906.97674418605,55.9589,55.9729,55.8539,55.8539,27906.9767
2011-03-14 14:15:00,79.83,79.89,79.75,79.78,43482.96376419686,55.8609,55.9029,55.8049,55.8259,43482.9638
2011-03-14 14:20:00,79.78,80.02,79.78,80.0,29421.308815575987,55.8259,55.9939,55.8259,55.9799,29421.3088
2011-03-14 14:25:00,79.98,79.98,79.85,79.93,131097.89075175772,55.9659,55.9659,55.8749,55.9309,131097.8908
2011-03-14 14:30:00,79.93,79.94,79.8,79.84,29745.808545159543,55.9309,55.9379,55.8399,55.8679,29745.8085
2011-03-14 14:35:00,79.81,79.9,79.78,79.83,17414.818820984314,55.8469,55.9099,55.8259,55.8609,17414.8188
2011-03-14 14:40:00,79.85,79.86,79.79,79.79,14386.154678204435,55.8749,55.8819,55.8329,55.8329,14386.1547
2011-03-14 14:45:00,79.79,79.93,79.78,79.9,16982.152514872905,55.8329,55.9309,55.8259,55.9099,16982.1525
2011-03-14 14:50:00,79.9,79.91,79.79,79.87,36127.63656030287,55.9099,55.9169,55.8329,55.8889,36127.6366
2011-03-14 14:55:00,79.87,79.91,79.83,79.84,16008.653326122228,55.8889,55.9169,55.8609,55.8679,16008.6533
2011-03-14 15:00:00,79.83,79.91,79.78,79.78,24012.979989183343,55.8609,55.9169,55.8259,55.8259,24012.98
2011-03-14 15:05:00,79.78,79.99,79.78,79.9,24553.812871822607,55.8259,55.9729,55.8259,55.9099,24553.8129
2011-03-14 15:10:00,79.9,80.12,79.9,80.12,25202.812330989724,55.9099,56.0638,55.9099,56.0638,25202.8123
2011-03-14 15:15:00,80.1,80.1,79.95,79.97,24661.97944835046,56.0499,56.0499,55.9449,55.9589,24661.9794
2011-03-14 15:20:00,79.97,80.01,79.91,79.97,32017.306652244457,55.9589,55.9869,55.9169,55.9589,32017.3067
2011-03-14 15:25:00,79.97,79.98,79.88,79.91,30827.474310438072,55.9589,55.9659,55.8959,55.9169,30827.4743
2011-03-14 15:30:00,79.94,80.02,79.9,79.98,47376.960519199565,55.9379,55.9939,55.9099,55.9659,47376.9605
2011-03-14 15:35:00,79.98,80.09,79.95,80.07,90751.75770686858,55.9659,56.0429,55.9449,56.0289,90751.7577
2011-03-14 15:40:00,80.06,80.3,80.05,80.26,52785.28934559221,56.0219,56.1898,56.0149,56.1618,52785.2893
2011-03-14 15:45:00,80.26,80.38,80.2,80.2,82206.5981611682,56.1618,56.2458,56.1198,56.1198,82206.5982
2011-03-14 15:50:00,80.19,80.31,80.14,80.17,78853.43428880475,56.1128,56.1968,56.0778,56.0988,78853.4343
2011-03-14 15:55:00,80.17,80.37,80.17,80.29,188967.009194159,56.0988,56.2388,56.0988,56.1828,188967.0092
2011-03-15 09:30:00,78.31,78.45,78.11,78.16,31800.97349918875,54.7973,54.8953,54.6574,54.6923,31800.9735
2011-03-15 09:35:00,78.15,79.04,77.87,79.04,41319.6322336398,54.6853,55.3081,54.4894,55.3081,41319.6322
2011-03-15 09:40:00,79.07,79.08,78.55,79.06,23039.480800432662,55.3291,55.3361,54.9652,55.3221,23039.4808
2011-03-15 09:45:00,79.04,79.04,78.83,78.87,16333.153055705789,55.3081,55.3081,55.1612,55.1892,16333.1531
2011-03-15 09:50:00,78.88,78.92,78.67,78.73,24445.64629529475,55.1962,55.2241,55.0492,55.0912,24445.6463
2011-03-15 09:55:00,78.72,78.72,78.52,78.65,53434.28880475933,55.0842,55.0842,54.9442,55.0352,53434.2888
2011-03-15 10:00:00,78.65,78.8,78.58,78.58,24878.312601406164,55.0352,55.1402,54.9862,54.9862,24878.3126
2011-03-15 10:05:00,78.63,78.68,78.4,78.64,46403.46133044889,55.0212,55.0562,54.8603,55.0282,46403.4613
2011-03-15 10:10:00,78.67,78.94,78.63,78.93,27041.64413196322,55.0492,55.2381,55.0212,55.2311,27041.6441
2011-03-15 10:15:00,78.93,79.18,78.93,79.1,35154.13737155219,55.2311,55.4061,55.2311,55.3501,35154.1374
2011-03-15 10:20:00,79.06,79.26,78.92,79.23,56354.78637101135,55.3221,55.4621,55.2241,55.4411,56354.7864
2011-03-15 10:25:00,79.23,79.32,79.21,79.3,36235.80313683072,55.4411,55.504,55.4271,55.4901,36235.8031
2011-03-15 10:30:00,79.3,79.36,79.19,79.26,42725.79772850189,55.4901,55.532,55.4131,55.4621,42725.7977
2011-03-15 10:35:00,79.28,79.49,79.21,79.45,22823.14764737696,55.4761,55.623,55.4271,55.595,22823.1476
2011-03-15 10:40:00,79.45,79.65,79.36,79.42,39372.633856138455,55.595,55.735,55.532,55.574,39372.6339
2011-03-15 10:45:00,79.41,79.48,79.27,79.45,39048.13412655489,55.567,55.616,55.4691,55.595,39048.1341
2011-03-15 10:50:00,79.44,79.61,79.44,79.55,24553.812871822607,55.588,55.707,55.588,55.665,24553.8129
2011-03-15 10:55:00,79.54,79.56,79.34,79.53,65116.27906976744,55.658,55.672,55.518,55.651,65116.2791
2011-03-15 11:00:00,79.54,79.54,79.4,79.42,48458.626284478094,55.658,55.658,55.56,55.574,48458.6263
2011-03-15 11:05:00,79.42,79.53,79.4,79.41,34829.63764196863,55.574,55.651,55.56,55.567,34829.6376
2011-03-15 11:10:00,79.42,79.55,79.39,79.55,44780.9626825311,55.574,55.665,55.553,55.665,44780.9627
2011-03-15 11:15:00,79.58,79.6,79.51,79.59,7787.993510005408,55.686,55.7,55.637,55.693,7787.9935
2011-03-15 11:20:00,79.59,79.6,79.51,79.54,18820.984315846403,55.693,55.7,55.637,55.658,18820.9843
2011-03-15 11:25:00,79.53,79.65,79.51,79.64,13520.82206598161,55.651,55.735,55.637,55.728,13520.8221
2011-03-15 11:30:00,79.64,79.67,79.57,79.6,10383.991346673878,55.728,55.749,55.679,55.7,10383.9913
2011-03-15 11:35:00,79.58,79.66,79.52,79.65,15035.154137371552,55.686,55.742,55.644,55.735,15035.1541
2011-03-15 11:40:00,79.65,79.68,79.54,79.61,9843.158464034614,55.735,55.756,55.658,55.707,9843.1585
2011-03-15 11:45:00,79.62,79.63,79.51,79.55,11790.156841535963,55.714,55.721,55.637,55.665,11790.1568
2011-03-15 11:50:00,79.55,79.57,79.46,79.53,17198.48566792861,55.665,55.679,55.602,55.651,17198.4857
2011-03-15 11:55:00,79.53,79.6,79.48,79.52,11357.490535424551,55.651,55.7,55.616,55.644,11357.4905
2011-03-15 12:00:00,79.53,79.71,79.46,79.64,12006.489994591671,55.651,55.7769,55.602,55.728,12006.49
2011-03-15 12:05:00,79.66,79.78,79.66,79.7,12979.989183342346,55.742,55.8259,55.742,55.77,12979.9892
2011-03-15 12:10:00,79.7,79.76,79.67,79.71,9734.99188750676,55.77,55.8119,55.749,55.7769,9734.9919
2011-03-15 12:15:00,79.68,79.68,79.59,79.62,16224.986479177933,55.756,55.756,55.693,55.714,16224.9865
2011-03-15 12:20:00,79.62,79.65,79.59,79.65,10275.824770146024,55.714,55.735,55.693,55.735,10275.8248
2011-03-15 12:25:00,79.7,79.8,79.65,79.7,14602.48783126014,55.77,55.8399,55.735,55.77,14602.4878
2011-03-15 12:30:00,79.69,79.69,79.51,79.51,25310.978907517576,55.763,55.763,55.637,55.637,25310.9789
2011-03-15 12:35:00,79.53,79.53,79.47,79.51,45213.62898864251,55.651,55.651,55.609,55.637,45213.629
2011-03-15 12:40:00,79.51,79.52,79.37,79.37,24229.313142239047,55.637,55.644,55.539,55.539,24229.3131
2011-03-15 12:45:00,79.37,79.42,79.32,79.41,31151.974040021632,55.539,55.574,55.504,55.567,31151.974
2011-03-15 12:50:00,79.41,79.5,79.39,79.49,15143.320713899404,55.567,55.63,55.553,55.623,15143.3207
2011-03-15 12:55:00,79.48,79.48,79.33,79.39,13953.488372093025,55.616,55.616,55.511,55.553,13953.4884
2011-03-15 13:00:00,79.39,79.44,79.29,79.29,21633.315305570577,55.553,55.588,55.4831,55.4831,21633.3153
2011-03-15 13:05:00,79.29,79.3,79.15,79.16,35478.63710113575,55.4831,55.4901,55.3851,55.3921,35478.6371
2011-03-15 13:10:00,79.15,79.29,79.14,79.21,14818.820984315846,55.3851,55.4831,55.3781,55.4271,14818.821
2011-03-15 13:15:00,79.21,79.25,79.03,79.09,29204.97566252028,55.4271,55.4551,55.3011,55.3431,29204.9757
2011-03-15 13:20:00,79.09,79.12,79.04,79.09,18604.6511627907,55.3431,55.3641,55.3081,55.3431,18604.6512
2011-03-15 13:25:00,79.12,79.13,78.99,78.99,19686.316928069227,55.3641,55.3711,55.2731,55.2731,19686.3169
2011-03-15 13:30:00,79.0,79.03,78.94,79.03,55164.95402920497,55.2801,55.3011,55.2381,55.3011,55164.954
2011-03-15 13:35:00,79.04,79.09,78.97,79.05,15792.320173066522,55.3081,55.3431,55.2591,55.3151,15792.3202
2011-03-15 13:40:00,79.05,79.18,78.98,78.98,16982.152514872905,55.3151,55.4061,55.2661,55.2661,16982.1525
2011-03-15 13:45:00,78.96,79.11,78.95,79.05,15900.486749594374,55.2521,55.3571,55.2451,55.3151,15900.4867
2011-03-15 13:50:00,79.09,79.13,79.0,79.04,16441.31963223364,55.3431,55.3711,55.2801,55.3081,16441.3196
2011-03-15 13:55:00,79.07,79.12,79.04,79.1,19145.484045429963,55.3291,55.3641,55.3081,55.3501,19145.484
2011-03-15 14:00:00,79.09,79.11,79.05,79.06,13845.32179556517,55.3431,55.3571,55.3151,55.3221,13845.3218
2011-03-15 14:05:00,79.06,79.11,79.02,79.04,17955.65170362358,55.3221,55.3571,55.2941,55.3081,17955.6517
2011-03-15 14:10:00,79.05,79.1,79.01,79.07,15684.153596538668,55.3151,55.3501,55.2871,55.3291,15684.1536
2011-03-15 14:15:00,79.07,79.17,78.93,78.93,48783.12601406165,55.3291,55.3991,55.2311,55.2311,48783.126
2011-03-15 14:20:00,78.92,79.25,78.92,79.25,35154.13737155219,55.2241,55.4551,55.2241,55.4551,35154.1374
2011-03-15 14:25:00,79.24,79.3,79.06,79.26,24770.14602487831,55.4481,55.4901,55.3221,55.4621,24770.146
2011-03-15 14:30:00,79.29,79.29,79.18,79.18,27798.8101676582,55.4831,55.4831,55.4061,55.4061,27798.8102
2011-03-15 14:35:00,79.2,79.26,79.07,79.11,21525.148729042725,55.4201,55.4621,55.3291,55.3571,21525.1487
2011-03-15 14:40:00,79.11,79.27,79.1,79.2,23796.646836127635,55.3571,55.4691,55.3501,55.4201,23796.6468
2011-03-15 14:45:00,79.2,79.33,79.19,79.24,23255.81395348837,55.4201,55.511,55.4131,55.4481,23255.814
2011-03-15 14:50:00,79.24,79.36,79.23,79.28,43915.630070308274,55.4481,55.532,55.4411,55.4761,43915.6301
2011-03-15 14:55:00,79.28,79.36,79.23,79.28,37425.6354786371,55.4761,55.532,55.4411,55.4761,37425.6355
2011-03-15 15:00:00,79.27,79.39,79.22,79.35,33531.638723634394,55.4691,55.553,55.4341,55.525,33531.6387
2011-03-15 15:05:00,79.34,79.5,79.3,79.31,31800.97349918875,55.518,55.63,55.4901,55.4971,31800.9735
2011-03-15 15:10:00,79.34,79.41,79.26,79.35,29421.308815575987,55.518,55.567,55.4621,55.525,29421.3088
2011-03-15 15:15:00,79.34,79.45,79.3,79.45,31151.974040021632,55.518,55.595,55.4901,55.595,31151.974
2011-03-15 15:20:00,79.45,79.66,79.42,79.62,48999.45916711736,55.595,55.742,55.574,55.714,48999.4592
2011-03-15 15:25:00,79.62,79.64,79.5,79.54,22606.814494321254,55.714,55.728,55.63,55.658,22606.8145
2011-03-15 15:30:00,79.55,79.55,79.36,79.42,34613.30448891292,55.665,55.665,55.532,55.574,34613.3045
2011-03-15 15:35:00,79.42,79.51,79.32,79.48,35586.8036776636,55.574,55.637,55.504,55.616,35586.8037
2011-03-15 15:40:00,79.49,79.63,79.42,79.52,71714.44023796647,55.623,55.721,55.574,55.644,71714.4402
2011-03-15 15:45:00,79.53,79.59,79.28,79.32,76906.4359113034,55.651,55.693,55.4761,55.504,76906.4359
2011-03-15 15:50:00,79.33,79.46,79.21,79.41,71498.10708491076,55.511,55.602,55.4271,55.567,71498.1071
2011-03-15 15:55:00,79.41,79.44,79.15,79.26,104705.2460789616,55.567,55.588,55.3851,55.4621,104705.2461
2011-03-16 09:30:00,79.15,79.2,78.85,78.92,31800.97349918875,55.3851,55.4201,55.1752,55.2241,31800.9735
2011-03-16 09:35:00,78.9,79.06,78.86,78.86,14818.820984315846,55.2102,55.3221,55.1822,55.1822,14818.821
2011-03-16 09:40:00,78.86,78.92,78.61,78.81,14602.48783126014,55.1822,55.2241,55.0072,55.1472,14602.4878
2011-03-16 09:45:00,78.79,78.8,78.64,78.7,22390.48134126555,55.1332,55.1402,55.0282,55.0702,22390.4813
2011-03-16 09:50:00,78.72,78.86,78.7,78.77,19902.65008112493,55.0842,55.1822,55.0702,55.1192,19902.6501
2011-03-16 09:55:00,78.77,79.08,78.71,79.01,27582.47701460249,55.1192,55.3361,55.0772,55.2871,27582.477
2011-03-16 10:00:00,78.99,79.07,78.82,78.86,17739.318550567874,55.2731,55.3291,55.1542,55.1822,17739.3186
2011-03-16 10:05:00,78.84,78.87,78.67,78.7,12763.656030286642,55.1682,55.1892,55.0492,55.0702,12763.656
2011-03-16 10:10:00,78.72,78.77,78.59,78.6,24661.97944835046,55.0842,55.1192,54.9932,55.0002,24661.9794
2011-03-16 10:15:00,78.6,78.77,78.56,78.77,90210.92482422933,55.0002,55.1192,54.9722,55.1192,90210.9248
2011-03-16 10:20:00,78.76,78.76,78.54,78.63,18496.484586262843,55.1122,55.1122,54.9582,55.0212,18496.4846
2011-03-16 10:25:00,78.62,78.67,78.54,78.59,14386.154678204435,55.0142,55.0492,54.9582,54.9932,14386.1547
2011-03-16 10:30:00,78.6,78.68,78.55,78.68,17306.65224445646,55.0002,55.0562,54.9652,55.0562,17306.6522
2011-03-16 10:35:00,78.65,78.92,78.61,78.92,15684.153596538668,55.0352,55.2241,55.0072,55.2241,15684.1536
2011-03-16 10:40:00,78.91,79.09,78.89,79.07,19794.48350459708,55.2172,55.3431,55.2032,55.3291,19794.4835
2011-03-16 10:45:00,79.05,79.23,79.04,79.2,18820.984315846403,55.3151,55.4411,55.3081,55.4201,18820.9843
2011-03-16 10:50:00,79.2,79.2,78.99,79.0,11681.990265008111,55.4201,55.4201,55.2731,55.2801,11681.9903
2011-03-16 10:55:00,79.0,79.02,78.52,78.53,19361.817198485667,55.2801,55.2941,54.9442,54.9512,19361.8172
2011-03-16 11:00:00,78.52,78.53,78.14,78.3,101460.248783126,54.9442,54.9512,54.6783,54.7903,101460.2488
2011-03-16 11:05:00,78.3,78.62,78.01,78.55,65008.11249323958,54.7903,55.0142,54.5874,54.9652,65008.1125
2011-03-16 11:10:00,78.55,78.82,78.49,78.72,23147.64737696052,54.9652,55.1542,54.9233,55.0842,23147.6474
2011-03-16 11:15:00,78.71,78.71,78.44,78.51,12547.322877230936,55.0772,55.0772,54.8883,54.9373,12547.3229
2011-03-16 11:20:00,78.46,78.51,78.29,78.32,9410.4921579232,54.9023,54.9373,54.7833,54.8043,9410.4922
2011-03-16 11:25:00,78.32,78.55,78.31,78.55,11465.657111952409,54.8043,54.9652,54.7973,54.9652,11465.6571
2011-03-16 11:30:00,78.55,78.84,78.55,78.77,12006.489994591671,54.9652,55.1682,54.9652,55.1192,12006.49
2011-03-16 11:35:00,78.78,78.82,78.47,78.62,7138.994050838291,55.1262,55.1542,54.9093,55.0142,7138.9941
2011-03-16 11:40:00,78.56,78.68,78.45,78.45,12222.823147647376,54.9722,55.0562,54.8953,54.8953,12222.8231
2011-03-16 11:45:00,78.43,78.45,78.18,78.33,12763.656030286642,54.8813,54.8953,54.7063,54.8113,12763.656
2011-03-16 11:50:00,78.33,78.34,78.16,78.18,13953.488372093025,54.8113,54.8183,54.6923,54.7063,13953.4884
2011-03-16 11:55:00,78.17,78.32,78.1,78.31,23363.980530016222,54.6993,54.8043,54.6504,54.7973,23363.9805
2011-03-16 12:00:00,78.31,78.35,78.16,78.16,41752.29853975122,54.7973,54.8253,54.6923,54.6923,41752.2985
2011-03-16 12:05:00,78.16,78.19,78.09,78.13,65873.44510546241,54.6923,54.7133,54.6434,54.6713,65873.4451
2011-03-16 12:10:00,78.14,78.32,78.05,78.06,32990.80584099513,54.6783,54.8043,54.6154,54.6224,32990.8058
2011-03-16 12:15:00,78.05,78.17,77.99,78.06,11681.990265008111,54.6154,54.6993,54.5734,54.6224,11681.9903
2011-03-16 12:20:00,78.07,78.23,78.06,78.22,5083.829096809086,54.6294,54.7413,54.6224,54.7343,5083.8291
2011-03-16 12:25:00,78.24,78.39,78.22,78.27,5191.995673336939,54.7483,54.8533,54.7343,54.7693,5191.9957
2011-03-16 12:30:00,78.34,78.39,78.08,78.18,24229.313142239047,54.8183,54.8533,54.6364,54.7063,24229.3131
2011-03-16 12:35:00,78.2,78.22,78.01,78.03,6273.661438615468,54.7203,54.7343,54.5874,54.6014,6273.6614
2011-03-16 12:40:00,78.07,78.2,78.06,78.1,8220.65981611682,54.6294,54.7203,54.6224,54.6504,8220.6598
2011-03-16 12:45:00,78.06,78.36,78.06,78.18,10059.491617090318,54.6224,54.8323,54.6224,54.7063,10059.4916
2011-03-16 12:50:00,78.18,78.23,78.03,78.07,6165.494862087615,54.7063,54.7413,54.6014,54.6294,6165.4949
2011-03-16 12:55:00,78.04,78.2,78.01,78.18,4759.329367225527,54.6084,54.7203,54.5874,54.7063,4759.3294
2011-03-16 13:00:00,78.16,78.33,78.13,78.24,7896.160086533261,54.6923,54.8113,54.6713,54.7483,7896.1601
2011-03-16 13:05:00,78.24,78.24,78.05,78.06,10059.491617090318,54.7483,54.7483,54.6154,54.6224,10059.4916
2011-03-16 13:10:00,78.05,78.07,77.96,78.02,10275.824770146024,54.6154,54.6294,54.5524,54.5944,10275.8248
2011-03-16 13:15:00,78.01,78.06,77.96,78.05,11032.990805840996,54.5874,54.6224,54.5524,54.6154,11032.9908
2011-03-16 13:20:00,78.06,78.07,77.93,77.94,17522.98539751217,54.6224,54.6294,54.5314,54.5384,17522.9854
2011-03-16 13:25:00,77.93,78.0,77.87,78.0,19902.65008112493,54.5314,54.5804,54.4894,54.5804,19902.6501
2011-03-16 13:30:00,77.98,78.0,77.84,77.93,18712.81773931855,54.5664,54.5804,54.4684,54.5314,18712.8177
2011-03-16 13:35:00,77.91,77.97,77.77,77.8,20767.98269334776,54.5174,54.5594,54.4194,54.4404,20767.9827
2011-03-16 13:40:00,77.8,77.86,77.69,77.86,23580.31368307193,54.4404,54.4824,54.3635,54.4824,23580.3137
2011-03-16 13:45:00,77.83,77.83,77.69,77.81,9734.99188750676,54.4614,54.4614,54.3635,54.4474,9734.9919
2011-03-16 13:50:00,77.82,77.96,77.73,77.73,12222.823147647376,54.4544,54.5524,54.3914,54.3914,12222.8231
2011-03-16 13:55:00,77.7,77.78,77.66,77.69,16982.152514872905,54.3705,54.4264,54.3425,54.3635,16982.1525
2011-03-16 14:00:00,77.69,77.72,77.61,77.69,32774.47268793943,54.3635,54.3845,54.3075,54.3635,32774.4727
2011-03-16 14:05:00,77.69,77.69,77.58,77.62,28880.475932936723,54.3635,54.3635,54.2865,54.3145,28880.4759
2011-03-16 14:10:00,77.62,77.63,77.2,77.34,57652.78528934559,54.3145,54.3215,54.0206,54.1185,57652.7853
2011-03-16 14:15:00,77.34,77.34,76.98,77.01,33531.638723634394,54.1185,54.1185,53.8666,53.8876,33531.6387
2011-03-16 14:20:00,76.96,77.46,76.94,77.43,42509.46457544619,53.8526,54.2025,53.8386,54.1815,42509.4646
2011-03-16 14:25:00,77.45,77.62,77.45,77.48,18496.484586262843,54.1955,54.3145,54.1955,54.2165,18496.4846
2011-03-16 14:30:00,77.47,77.68,77.43,77.55,20227.14981070849,54.2095,54.3565,54.1815,54.2655,20227.1498
2011-03-16 14:35:00,77.57,78.04,77.57,77.95,42076.79826933477,54.2795,54.6084,54.2795,54.5454,42076.7983
2011-03-16 14:40:00,77.92,78.25,77.92,78.08,37858.30178474851,54.5244,54.7553,54.5244,54.6364,37858.3018
2011-03-16 14:45:00,78.02,78.17,77.94,78.05,15792.320173066522,54.5944,54.6993,54.5384,54.6154,15792.3202
2011-03-16 14:50:00,78.06,78.12,77.94,78.03,14710.654407787992,54.6224,54.6643,54.5384,54.6014,14710.6544
2011-03-16 14:55:00,78.06,78.18,77.96,78.01,15575.987020010816,54.6224,54.7063,54.5524,54.5874,15575.987
2011-03-16 15:00:00,77.99,78.17,77.93,78.07,14061.654948620877,54.5734,54.6993,54.5314,54.6294,14061.6549
2011-03-16 15:05:00,78.06,78.06,77.95,78.02,9951.325040562466,54.6224,54.6224,54.5454,54.5944,9951.325
2011-03-16 15:10:00,78.05,78.15,77.88,77.88,11573.82368848026,54.6154,54.6853,54.4964,54.4964,11573.8237
2011-03-16 15:15:00,77.88,78.08,77.86,78.02,17090.319091400757,54.4964,54.6364,54.4824,54.5944,17090.3191
2011-03-16 15:20:00,78.03,78.16,77.98,78.13,24445.64629529475,54.6014,54.6923,54.5664,54.6713,24445.6463
2011-03-16 15:25:00,78.13,78.2,77.82,77.96,50081.12493239589,54.6713,54.7203,54.4544,54.5524,50081.1249
2011-03-16 15:30:00,77.95,78.02,77.85,77.99,66197.94483504597,54.5454,54.5944,54.4754,54.5734,66197.9448
2011-03-16 15:35:00,77.99,78.15,77.99,78.03,40454.29962141698,54.5734,54.6853,54.5734,54.6014,40454.2996
2011-03-16 15:40:00,78.02,78.29,77.95,78.25,59167.11736073553,54.5944,54.7833,54.5454,54.7553,59167.1174
2011-03-16 15:45:00,78.26,78.29,78.06,78.18,98864.25094645754,54.7623,54.7833,54.6224,54.7063,98864.2509
2011-03-16 15:50:00,78.18,78.2,77.94,78.01,87614.92698756084,54.7063,54.7203,54.5384,54.5874,87614.927
2011-03-16 15:55:00,78.0,78.02,77.71,77.78,125905.89507842076,54.5804,54.5944,54.3775,54.4264,125905.8951
2011-03-17 09:30:00,79.04,79.41,78.39,78.78,37425.6354786371,55.3081,55.567,54.8533,55.1262,37425.6355
2011-03-17 09:35:00,78.75,78.75,78.0,78.48,29421.308815575987,55.1052,55.1052,54.5804,54.9163,29421.3088
2011-03-17 09:40:00,78.43,78.43,78.0,78.03,70524.60789616009,54.8813,54.8813,54.5804,54.6014,70524.6079
2011-03-17 09:45:00,78.07,78.23,78.01,78.16,33423.47214710654,54.6294,54.7413,54.5874,54.6923,33423.4721
2011-03-17 09:50:00,78.16,78.44,78.11,78.36,55164.95402920497,54.6923,54.8883,54.6574,54.8323,55164.954
2011-03-17 09:55:00,78.4,78.53,78.29,78.35,65332.61222282315,54.8603,54.9512,54.7833,54.8253,65332.6122
2011-03-17 10:00:00,78.37,78.7,78.37,78.68,120822.06598161168,54.8393,55.0702,54.8393,55.0562,120822.066
2011-03-17 10:05:00,78.7,78.88,78.67,78.7,70632.77447268793,55.0702,55.1962,55.0492,55.0702,70632.7745
2011-03-17 10:10:00,78.71,78.96,78.7,78.78,33747.9718766901,55.0772,55.2521,55.0702,55.1262,33747.9719
2011-03-17 10:15:00,78.77,78.89,78.75,78.83,26825.31097890752,55.1192,55.2032,55.1052,55.1612,26825.311
2011-03-17 10:20:00,78.85,78.89,78.7,78.8,63818.2801514332,55.1752,55.2032,55.0702,55.1402,63818.2802
2011-03-17 10:25:00,78.83,79.09,78.79,79.0,29637.64196863169,55.1612,55.3431,55.1332,55.2801,29637.642
2011-03-17 10:30:00,79.0,79.04,78.92,78.98,23147.64737696052,55.2801,55.3081,55.2241,55.2661,23147.6474
2011-03-17 10:35:00,78.98,79.07,78.93,78.98,12330.98972417523,55.2661,55.3291,55.2311,55.2661,12330.9897
2011-03-17 10:40:00,78.94,79.04,78.91,78.96,44023.79664683613,55.2381,55.3081,55.2172,55.2521,44023.7966
2011-03-17 10:45:00,78.98,79.08,78.85,79.07,33098.972417522986,55.2661,55.3361,55.1752,55.3291,33098.9724
2011-03-17 10:50:00,79.07,79.18,78.98,79.15,23796.646836127635,55.3291,55.4061,55.2661,55.3851,23796.6468
2011-03-17 10:55:00,79.14,79.19,79.12,79.16,10924.824229313142,55.3781,55.4131,55.3641,55.3921,10924.8242
2011-03-17 11:00:00,79.15,79.21,79.09,79.19,12655.489453758788,55.3851,55.4271,55.3431,55.4131,12655.4895
2011-03-17 11:05:00,79.18,79.22,79.09,79.15,42725.79772850189,55.4061,55.4341,55.3431,55.3851,42725.7977
2011-03-17 11:10:00,79.15,79.21,79.04,79.04,119199.56733369388,55.3851,55.4271,55.3081,55.3081,119199.5673
2011-03-17 11:15:00,79.04,79.09,79.02,79.08,37750.13520822066,55.3081,55.3431,55.2941,55.3361,37750.1352
2011-03-17 11:20:00,79.07,79.12,78.92,78.98,18604.6511627907,55.3291,55.3641,55.2241,55.2661,18604.6512
2011-03-17 11:25:00,78.96,79.07,78.92,78.96,24229.313142239047,55.2521,55.3291,55.2241,55.2521,24229.3131
2011-03-17 11:30:00,78.97,79.11,78.92,79.1,18712.81773931855,55.2591,55.3571,55.2241,55.3501,18712.8177
2011-03-17 11:35:00,79.1,79.22,79.1,79.21,27582.47701460249,55.3501,55.4341,55.3501,55.4271,27582.477
2011-03-17 11:40:00,79.19,79.2,79.08,79.15,34937.80421849649,55.4131,55.4201,55.3361,55.3851,34937.8042
2011-03-17 11:45:00,79.15,79.15,79.02,79.1,41752.29853975122,55.3851,55.3851,55.2941,55.3501,41752.2985
2011-03-17 11:50:00,79.1,79.16,78.97,79.07,74310.43807463493,55.3501,55.3921,55.2591,55.3291,74310.4381
2011-03-17 11:55:00,79.08,79.1,78.92,78.92,36560.30286641428,55.3361,55.3501,55.2241,55.2241,36560.3029
2011-03-17 12:00:00,78.9,78.98,78.77,78.8,46727.961060032445,55.2102,55.2661,55.1192,55.1402,46727.9611
2011-03-17 12:05:00,78.8,78.99,78.8,78.99,16441.31963223364,55.1402,55.2731,55.1402,55.2731,16441.3196
2011-03-17 12:10:00,78.98,79.11,78.93,79.08,7679.826933477555,55.2661,55.3571,55.2311,55.3361,7679.8269
2011-03-17 12:15:00,79.1,79.22,79.1,79.22,11357.490535424551,55.3501,55.4341,55.3501,55.4341,11357.4905
2011-03-17 12:20:00,79.22,79.29,79.19,79.21,22823.14764737696,55.4341,55.4831,55.4131,55.4271,22823.1476
2011-03-17 12:25:00,79.23,79.25,79.2,79.2,12114.656571119524,55.4411,55.4551,55.4201,55.4201,12114.6566
2011-03-17 12:30:00,79.21,79.28,79.16,79.16,29096.809085992427,55.4271,55.4761,55.3921,55.3921,29096.8091
2011-03-17 12:35:00,79.19,79.19,79.11,79.11,19253.65062195781,55.4131,55.4131,55.3571,55.3571,19253.6506
2011-03-17 12:40:00,79.12,79.14,79.1,79.14,9302.32558139535,55.3641,55.3781,55.3501,55.3781,9302.3256
2011-03-17 12:45:00,79.14,79.14,79.03,79.04,66522.44456462952,55.3781,55.3781,55.3011,55.3081,66522.4446
2011-03-17 12:50:00,79.05,79.13,79.04,79.1,41752.29853975122,55.3151,55.3711,55.3081,55.3501,41752.2985
2011-03-17 12:55:00,79.1,79.1,79.04,79.05,49107.625743645214,55.3501,55.3501,55.3081,55.3151,49107.6257
2011-03-17 13:00:00,79.05,79.05,78.86,78.9,25527.312060573284,55.3151,55.3151,55.1822,55.2102,25527.3121
2011-03-17 13:05:00,78.92,79.1,78.91,79.09,21200.648999459165,55.2241,55.3501,55.2172,55.3431,21200.649
2011-03-17 13:10:00,79.11,79.32,79.09,79.28,17522.98539751217,55.3571,55.504,55.3431,55.4761,17522.9854
2011-03-17 13:15:00,79.28,79.37,79.27,79.28,23255.81395348837,55.4761,55.539,55.4691,55.4761,23255.814
2011-03-17 13:20:00,79.28,79.33,79.21,79.23,14061.654948620877,55.4761,55.511,55.4271,55.4411,14061.6549
2011-03-17 13:25:00,79.24,79.3,79.07,79.09,21308.81557598702,55.4481,55.4901,55.3291,55.3431,21308.8156
2011-03-17 13:30:00,79.09,79.22,79.0,79.22,20984.31584640346,55.3431,55.4341,55.2801,55.4341,20984.3158
2011-03-17 13:35:00,79.2,79.25,79.16,79.24,12439.156300703082,55.4201,55.4551,55.3921,55.4481,12439.1563
2011-03-17 13:40:00,79.25,79.25,79.05,79.1,22282.314764737694,55.4551,55.4551,55.3151,55.3501,22282.3148
2011-03-17 13:45:00,79.07,79.16,79.0,79.1,20118.98323418064,55.3291,55.3921,55.2801,55.3501,20118.9832
2011-03-17 13:50:00,79.09,79.1,78.89,78.91,32125.47322877231,55.3431,55.3501,55.2032,55.2172,32125.4732
2011-03-17 13:55:00,78.92,79.14,78.92,79.07,25959.97836668469,55.2241,55.3781,55.2241,55.3291,25959.9784
2011-03-17 14:00:00,79.05,79.12,79.0,79.12,15684.153596538668,55.3151,55.3641,55.2801,55.3641,15684.1536
2011-03-17 14:05:00,79.13,79.21,79.06,79.06,20118.98323418064,55.3711,55.4271,55.3221,55.3221,20118.9832
2011-03-17 14:10:00,79.06,79.15,79.02,79.11,24553.812871822607,55.3221,55.3851,55.2941,55.3571,24553.8129
2011-03-17 14:15:00,79.11,79.19,79.05,79.16,27690.64359113034,55.3571,55.4131,55.3151,55.3921,27690.6436
2011-03-17 14:20:00,79.16,79.18,79.04,79.16,15359.65386695511,55.3921,55.4061,55.3081,55.3921,15359.6539
2011-03-17 14:25:00,79.15,79.23,79.07,79.13,19253.65062195781,55.3851,55.4411,55.3291,55.3711,19253.6506
2011-03-17 14:30:00,79.13,79.23,79.11,79.19,18496.484586262843,55.3711,55.4411,55.3571,55.4131,18496.4846
2011-03-17 14:35:00,79.19,79.29,79.19,79.24,27798.8101676582,55.4131,55.4831,55.4131,55.4481,27798.8102
2011-03-17 14:40:00,79.24,79.32,79.21,79.27,30935.640886965928,55.4481,55.504,55.4271,55.4691,30935.6409
2011-03-17 14:45:00,79.26,79.38,79.22,79.38,41752.29853975122,55.4621,55.546,55.4341,55.546,41752.2985
2011-03-17 14:50:00,79.38,79.51,79.37,79.5,37209.3023255814,55.546,55.637,55.539,55.63,37209.3023
2011-03-17 14:55:00,79.49,79.57,79.36,79.41,50621.95781503515,55.623,55.679,55.532,55.567,50621.9578
2011-03-17 15:00:00,79.41,80.73,79.39,79.66,379881.01676581934,55.567,56.4907,55.553,55.742,379881.0168
2011-03-17 15:05:00,79.68,79.68,79.52,79.6,67712.27690643592,55.756,55.756,55.644,55.7,67712.2769
2011-03-17 15:10:00,79.63,79.67,79.53,79.65,19361.817198485667,55.721,55.749,55.651,55.735,19361.8172
2011-03-17 15:15:00,79.65,79.65,79.46,79.51,27582.47701460249,55.735,55.735,55.602,55.637,27582.477
2011-03-17 15:20:00,79.51,79.6,79.51,79.58,11790.156841535963,55.637,55.7,55.637,55.686,11790.1568
2011-03-17 15:25:00,79.58,79.67,79.27,79.59,189940.50838290967,55.686,55.749,55.4691,55.693,189940.5084
2011-03-17 15:30:00,79.59,79.68,79.57,79.64,47809.626825310974,55.693,55.756,55.679,55.728,47809.6268
2011-03-17 15:35:00,79.65,79.83,79.63,79.81,35154.13737155219,55.735,55.8609,55.721,55.8469,35154.1374
2011-03-17 15:40:00,79.81,79.89,79.72,79.72,54407.787993510006,55.8469,55.9029,55.7839,55.7839,54407.788
2011-03-17 15:45:00,79.73,79.95,79.72,79.92,55922.12006489994,55.7909,55.9449,55.7839,55.9239,55922.1201
2011-03-17 15:50:00,79.9,79.9,79.77,79.85,31909.1400757166,55.9099,55.9099,55.8189,55.8749,31909.1401
2011-03-17 15:55:00,79.86,79.87,79.67,79.73,93888.58842617631,55.8819,55.8889,55.749,55.7909,93888.5884
2011-03-18 09:30:00,81.04,81.37,80.53,81.37,264791.7793401839,56.7076,56.9385,56.3507,56.9385,264791.7793
2011-03-18 09:35:00,81.37,81.57,80.89,80.95,42617.63115197404,56.9385,57.0785,56.6027,56.6446,42617.6312
2011-03-18 09:40:00,80.94,81.13,80.83,80.91,44240.12979989183,56.6376,56.7706,56.5607,56.6166,44240.1298
2011-03-18 09:45:00,80.89,81.07,80.62,80.78,23580.31368307193,56.6027,56.7286,56.4137,56.5257,23580.3137
2011-03-18 09:50:00,80.79,81.09,80.78,81.05,32990.80584099513,56.5327,56.7426,56.5257,56.7146,32990.8058
2011-03-18 09:55:00,81.06,81.09,80.87,80.93,21849.648458626285,56.7216,56.7426,56.5887,56.6306,21849.6485
2011-03-18 10:00:00,80.91,81.14,80.9,81.07,16982.152514872905,56.6166,56.7776,56.6097,56.7286,16982.1525
2011-03-18 10:05:00,81.1,81.27,81.01,81.23,35045.97079502434,56.7496,56.8686,56.6866,56.8406,35045.9708
2011-03-18 10:10:00,81.23,81.24,81.0,81.16,41103.2990805841,56.8406,56.8476,56.6796,56.7916,41103.2991
2011-03-18 10:15:00,81.16,81.33,81.11,81.17,19686.316928069227,56.7916,56.9105,56.7566,56.7986,19686.3169
2011-03-18 10:20:00,81.17,81.33,81.12,81.29,13520.82206598161,56.7986,56.9105,56.7636,56.8826,13520.8221
2011-03-18 10:25:00,81.28,81.32,80.99,81.01,20984.31584640346,56.8756,56.9035,56.6726,56.6866,20984.3158
2011-03-18 10:30:00,81.01,81.1,80.88,81.08,38182.80151433207,56.6866,56.7496,56.5957,56.7356,38182.8015
2011-03-18 10:35:00,81.11,81.24,81.08,81.24,25202.812330989724,56.7566,56.8476,56.7356,56.8476,25202.8123
2011-03-18 10:40:00,81.22,81.26,81.17,81.22,9843.158464034614,56.8336,56.8616,56.7986,56.8336,9843.1585
2011-03-18 10:45:00,81.21,81.35,81.21,81.32,12871.822606814494,56.8266,56.9245,56.8266,56.9035,12871.8226
2011-03-18 10:50:00,81.34,81.42,81.29,81.37,7787.993510005408,56.9175,56.9735,56.8826,56.9385,7787.9935
2011-03-18 10:55:00,81.37,81.43,81.35,81.43,19253.65062195781,56.9385,56.9805,56.9245,56.9805,19253.6506
2011-03-18 11:00:00,81.44,81.59,81.44,81.57,18604.6511627907,56.9875,57.0925,56.9875,57.0785,18604.6512
2011-03-18 11:05:00,81.56,81.56,81.34,81.34,15792.320173066522,57.0715,57.0715,56.9175,56.9175,15792.3202
2011-03-18 11:10:00,81.35,81.36,81.15,81.28,28555.97620335316,56.9245,56.9315,56.7846,56.8756,28555.9762
2011-03-18 11:15:00,81.28,81.34,81.14,81.22,9194.159004867495,56.8756,56.9175,56.7776,56.8336,9194.159
2011-03-18 11:20:00,81.22,81.28,81.12,81.28,15900.486749594374,56.8336,56.8756,56.7636,56.8756,15900.4867
2011-03-18 11:25:00,81.28,81.29,81.02,81.03,17631.15197404002,56.8756,56.8826,56.6936,56.7006,17631.152
2011-03-18 11:30:00,81.02,81.23,80.99,81.19,24986.47917793402,56.6936,56.8406,56.6726,56.8126,24986.4792
2011-03-18 11:35:00,81.17,81.44,81.12,81.35,21525.148729042725,56.7986,56.9875,56.7636,56.9245,21525.1487
2011-03-18 11:40:00,81.38,81.39,81.09,81.12,8761.492698756085,56.9455,56.9525,56.7426,56.7636,8761.4927
2011-03-18 11:45:00,81.12,81.2,81.05,81.15,21633.315305570577,56.7636,56.8196,56.7146,56.7846,21633.3153
2011-03-18 11:50:00,81.15,81.18,81.1,81.15,19794.48350459708,56.7846,56.8056,56.7496,56.7846,19794.4835
2011-03-18 11:55:00,81.13,81.21,81.1,81.18,9302.32558139535,56.7706,56.8266,56.7496,56.8056,9302.3256
2011-03-18 12:00:00,81.17,81.17,81.08,81.12,14494.321254732287,56.7986,56.7986,56.7356,56.7636,14494.3213
2011-03-18 12:05:00,81.15,81.16,81.08,81.09,13737.155219037317,56.7846,56.7916,56.7356,56.7426,13737.1552
2011-03-18 12:10:00,81.11,81.14,81.04,81.12,32341.806381828013,56.7566,56.7776,56.7076,56.7636,32341.8064
2011-03-18 12:15:00,81.14,81.19,81.07,81.14,12871.822606814494,56.7776,56.8126,56.7286,56.7776,12871.8226
2011-03-18 12:20:00,81.14,81.29,81.1,81.25,11790.156841535963,56.7776,56.8826,56.7496,56.8546,11790.1568
2011-03-18 12:25:00,81.26,81.26,81.07,81.15,10600.324499729582,56.8616,56.8616,56.7286,56.7846,10600.3245
2011-03-18 12:30:00,81.16,81.25,81.1,81.22,107193.0773391022,56.7916,56.8546,56.7496,56.8336,107193.0773
2011-03-18 12:35:00,81.23,81.28,81.16,81.26,35586.8036776636,56.8406,56.8756,56.7916,56.8616,35586.8037
2011-03-18 12:40:00,81.26,81.58,81.26,81.57,53975.12168739859,56.8616,57.0855,56.8616,57.0785,53975.1217
2011-03-18 12:45:00,81.58,82.04,81.57,82.03,60032.44997295836,57.0855,57.4074,57.0785,57.4004,60032.45
2011-03-18 12:50:00,82.04,82.06,81.74,81.85,50297.4580854516,57.4074,57.4214,57.1974,57.2744,50297.4581
2011-03-18 12:55:00,81.85,81.96,81.77,81.86,34288.80475932937,57.2744,57.3514,57.2184,57.2814,34288.8048
2011-03-18 13:00:00,81.86,81.94,81.86,81.89,23904.813412655487,57.2814,57.3374,57.2814,57.3024,23904.8134
2011-03-18 13:05:00,81.88,81.98,81.86,81.92,15359.65386695511,57.2954,57.3654,57.2814,57.3234,15359.6539
2011-03-18 13:10:00,81.91,81.94,81.84,81.84,13520.82206598161,57.3164,57.3374,57.2674,57.2674,13520.8221
2011-03-18 13:15:00,81.83,81.97,81.83,81.96,24229.313142239047,57.2604,57.3584,57.2604,57.3514,24229.3131
2011-03-18 13:20:00,81.97,81.97,81.83,81.86,8328.826392644673,57.3584,57.3584,57.2604,57.2814,8328.8264
2011-03-18 13:25:00,81.86,81.9,81.79,81.9,19361.817198485667,57.2814,57.3094,57.2324,57.3094,19361.8172
2011-03-18 13:30:00,81.91,81.97,81.83,81.87,12763.656030286642,57.3164,57.3584,57.2604,57.2884,12763.656
2011-03-18 13:35:00,81.86,82.02,81.86,81.97,30502.97458085452,57.2814,57.3934,57.2814,57.3584,30502.9746
2011-03-18 13:40:00,81.96,81.96,81.8,81.8,11573.82368848026,57.3514,57.3514,57.2394,57.2394,11573.8237
2011-03-18 13:45:00,81.81,81.89,81.74,81.76,20551.64954029205,57.2464,57.3024,57.1974,57.2114,20551.6495
2011-03-18 13:50:00,81.77,81.84,81.74,81.78,9410.4921579232,57.2184,57.2674,57.1974,57.2254,9410.4922
2011-03-18 13:55:00,81.77,81.78,81.69,81.69,17522.98539751217,57.2184,57.2254,57.1625,57.1625,17522.9854
2011-03-18 14:00:00,81.7,81.74,81.61,81.64,19794.48350459708,57.1694,57.1974,57.1065,57.1275,19794.4835
2011-03-18 14:05:00,81.63,81.64,81.58,81.59,10816.657652785289,57.1205,57.1275,57.0855,57.0925,10816.6577
2011-03-18 14:10:00,81.6,81.6,81.48,81.5,13953.488372093025,57.0995,57.0995,57.0155,57.0295,13953.4884
2011-03-18 14:15:00,81.5,81.51,81.3,81.37,61005.94916170903,57.0295,57.0365,56.8895,56.9385,61005.9492
2011-03-18 14:20:00,81.37,81.46,81.37,81.38,20443.4829637642,56.9385,57.0015,56.9385,56.9455,20443.483
2011-03-18 14:25:00,81.37,81.44,81.36,81.42,22498.6479177934,56.9385,56.9875,56.9315,56.9735,22498.6479
2011-03-18 14:30:00,81.43,81.47,81.35,81.36,15467.820443482964,56.9805,57.0085,56.9245,56.9315,15467.8204
2011-03-18 14:35:00,81.35,81.64,81.35,81.58,18063.81828015144,56.9245,57.1275,56.9245,57.0855,18063.8183
2011-03-18 14:40:00,81.57,81.58,81.46,81.47,27690.64359113034,57.0785,57.0855,57.0015,57.0085,27690.6436
2011-03-18 14:45:00,81.47,81.47,81.36,81.41,10924.824229313142,57.0085,57.0085,56.9315,56.9665,10924.8242
2011-03-18 14:50:00,81.41,81.49,81.31,81.31,22714.981070849102,56.9665,57.0225,56.8965,56.8965,22714.9811
2011-03-18 14:55:00,81.32,81.33,81.04,81.15,29421.308815575987,56.9035,56.9105,56.7076,56.7846,29421.3088
2011-03-18 15:00:00,81.16,81.24,81.11,81.11,12439.156300703082,56.7916,56.8476,56.7566,56.7566,12439.1563
2011-03-18 15:05:00,81.11,81.14,81.01,81.1,15035.154137371552,56.7566,56.7776,56.6866,56.7496,15035.1541
2011-03-18 15:10:00,81.1,81.14,81.01,81.04,17739.318550567874,56.7496,56.7776,56.6866,56.7076,17739.3186
2011-03-18 15:15:00,81.03,81.17,81.0,81.17,21633.315305570577,56.7006,56.7986,56.6796,56.7986,21633.3153
2011-03-18 15:20:00,81.15,81.18,81.1,81.12,12222.823147647376,56.7846,56.8056,56.7496,56.7636,12222.8231
2011-03-18 15:25:00,81.12,81.13,81.09,81.1,21633.315305570577,56.7636,56.7706,56.7426,56.7496,21633.3153
2011-03-18 15:30:00,81.11,81.3,81.11,81.24,26284.478096268253,56.7566,56.8895,56.7566,56.8476,26284.4781
2011-03-18 15:35:00,81.23,81.31,81.19,81.25,42509.46457544619,56.8406,56.8965,56.8126,56.8546,42509.4646
2011-03-18 15:40:00,81.25,81.29,81.14,81.19,21308.81557598702,56.8546,56.8826,56.7776,56.8126,21308.8156
2011-03-18 15:45:00,81.22,81.33,81.16,81.16,52677.12276906436,56.8336,56.9105,56.7916,56.7916,52677.1228
2011-03-18 15:50:00,81.15,81.24,81.12,81.2,29637.64196863169,56.7846,56.8476,56.7636,56.8196,29637.642
2011-03-18 15:55:00,81.2,81.39,81.2,81.37,135857.22011898324,56.8196,56.9525,56.8196,56.9385,135857.2201
2011-03-21 09:30:00,82.28,82.33,82.12,82.14,22931.31422390481,57.5753,57.6103,57.4633,57.4773,22931.3142
2011-03-21 09:35:00,82.12,82.12,81.83,81.93,10600.324499729582,57.4633,57.4633,57.2604,57.3304,10600.3245
2011-03-21 09:40:00,81.92,82.06,81.88,82.02,21525.148729042725,57.3234,57.4214,57.2954,57.3934,21525.1487
2011-03-21 09:45:00,82.05,82.47,82.05,82.43,17306.65224445646,57.4144,57.7083,57.4144,57.6803,17306.6522
2011-03-21 09:50:00,82.43,82.52,82.29,82.48,20227.14981070849,57.6803,57.7432,57.5823,57.7153,20227.1498
2011-03-21 09:55:00,82.47,82.64,82.35,82.54,14061.654948620877,57.7083,57.8272,57.6243,57.7572,14061.6549
2011-03-21 10:00:00,82.54,82.59,82.37,82.54,14494.321254732287,57.7572,57.7922,57.6383,57.7572,14494.3213
2011-03-21 10:05:00,82.49,82.73,82.45,82.65,22065.98161168199,57.7223,57.8902,57.6943,57.8342,22065.9816
2011-03-21 10:10:00,82.67,82.67,82.44,82.47,10708.491076257436,57.8482,57.8482,57.6873,57.7083,10708.4911
2011-03-21 10:15:00,82.47,82.47,82.29,82.35,10492.15792320173,57.7083,57.7083,57.5823,57.6243,10492.1579
2011-03-21 10:20:00,82.33,82.38,82.2,82.23,15251.487290427258,57.6103,57.6453,57.5193,57.5403,15251.4873
2011-03-21 10:25:00,82.23,82.35,82.2,82.35,14710.654407787992,57.5403,57.6243,57.5193,57.6243,14710.6544
2011-03-21 10:30:00,82.34,82.34,82.1,82.13,16333.153055705789,57.6173,57.6173,57.4493,57.4703,16333.1531
2011-03-21 10:35:00,82.13,82.24,82.13,82.17,7463.49378042185,57.4703,57.5473,57.4703,57.4983,7463.4938
2011-03-21 10:40:00,82.15,82.15,82.03,82.07,11790.156841535963,57.4843,57.4843,57.4004,57.4284,11790.1568
2011-03-21 10:45:00,82.05,82.08,81.98,82.06,12655.489453758788,57.4144,57.4354,57.3654,57.4214,12655.4895
2011-03-21 10:50:00,82.08,82.13,82.03,82.08,9626.825310978908,57.4354,57.4703,57.4004,57.4354,9626.8253
2011-03-21 10:55:00,82.07,82.27,82.07,82.27,6598.161168199026,57.4284,57.5683,57.4284,57.5683,6598.1612
2011-03-21 11:00:00,82.33,82.41,82.23,82.3,7138.994050838291,57.6103,57.6663,57.5403,57.5893,7138.9941
2011-03-21 11:05:00,82.28,82.34,82.22,82.23,19469.98377501352,57.5753,57.6173,57.5333,57.5403,19469.9838
2011-03-21 11:10:00,82.23,82.26,82.13,82.15,12763.656030286642,57.5403,57.5613,57.4703,57.4843,12763.656
2011-03-21 11:15:00,82.14,82.2,82.02,82.06,9410.4921579232,57.4773,57.5193,57.3934,57.4214,9410.4922
2011-03-21 11:20:00,82.08,82.08,81.93,81.97,15900.486749594374,57.4354,57.4354,57.3304,57.3584,15900.4867
2011-03-21 11:25:00,81.96,82.0,81.9,81.98,11681.990265008111,57.3514,57.3794,57.3094,57.3654,11681.9903
2011-03-21 11:30:00,81.98,82.0,81.84,81.87,9302.32558139535,57.3654,57.3794,57.2674,57.2884,9302.3256
2011-03-21 11:35:00,81.84,81.92,81.83,81.85,17090.319091400757,57.2674,57.3234,57.2604,57.2744,17090.3191
2011-03-21 11:40:00,81.84,81.88,81.82,81.86,5191.995673336939,57.2674,57.2954,57.2534,57.2814,5191.9957
2011-03-21 11:45:00,81.85,81.89,81.8,81.86,3893.996755002704,57.2744,57.3024,57.2394,57.2814,3893.9968
2011-03-21 11:50:00,81.86,81.91,81.84,81.86,3244.9972958355866,57.2814,57.3164,57.2674,57.2814,3244.9973
2011-03-21 11:55:00,81.87,81.92,81.85,81.91,8869.659275283937,57.2884,57.3234,57.2744,57.3164,8869.6593
2011-03-21 12:00:00,81.94,81.95,81.87,81.91,18496.484586262843,57.3374,57.3444,57.2884,57.3164,18496.4846
2011-03-21 12:05:00,81.9,81.91,81.87,81.9,4651.162790697675,57.3094,57.3164,57.2884,57.3094,4651.1628
2011-03-21 12:10:00,81.89,81.93,81.86,81.88,6381.828015143321,57.3024,57.3304,57.2814,57.2954,6381.828
2011-03-21 12:15:00,81.85,81.93,81.84,81.86,4975.662520281233,57.2744,57.3304,57.2674,57.2814,4975.6625
2011-03-21 12:20:00,81.86,81.91,81.8,81.91,8004.326663061114,57.2814,57.3164,57.2394,57.3164,8004.3267
2011-03-21 12:25:00,81.9,81.95,81.85,81.95,6381.828015143321,57.3094,57.3444,57.2744,57.3444,6381.828
2011-03-21 12:30:00,81.93,81.94,81.81,81.86,20335.316387236344,57.3304,57.3374,57.2464,57.2814,20335.3164
2011-03-21 12:35:00,81.89,81.9,81.79,81.81,3569.4970254191453,57.3024,57.3094,57.2324,57.2464,3569.497
2011-03-21 12:40:00,81.8,81.86,81.74,81.74,6598.161168199026,57.2394,57.2814,57.1974,57.1974,6598.1612
2011-03-21 12:45:00,81.73,81.81,81.72,81.78,4651.162790697675,57.1904,57.2464,57.1834,57.2254,4651.1628
2011-03-21 12:50:00,81.79,81.79,81.69,81.74,5840.995132504056,57.2324,57.2324,57.1625,57.1974,5840.9951
2011-03-21 12:55:00,81.75,81.75,81.65,81.68,12330.98972417523,57.2044,57.2044,57.1345,57.1555,12330.9897
2011-03-21 13:00:00,81.68,81.71,81.62,81.66,19469.98377501352,57.1555,57.1764,57.1135,57.1415,19469.9838
2011-03-21 13:05:00,81.66,81.73,81.61,81.7,24337.4797187669,57.1415,57.1904,57.1065,57.1694,24337.4797
2011-03-21 13:10:00,81.69,81.73,81.64,81.66,23039.480800432662,57.1625,57.1904,57.1275,57.1415,23039.4808
2011-03-21 13:15:00,81.65,81.86,81.65,81.79,23796.646836127635,57.1345,57.2814,57.1345,57.2324,23796.6468
2011-03-21 13:20:00,81.77,81.78,81.63,81.67,20118.98323418064,57.2184,57.2254,57.1205,57.1485,20118.9832
2011-03-21 13:25:00,81.67,81.67,81.51,81.54,5516.495402920497,57.1485,57.1485,57.0365,57.0575,5516.4954
2011-03-21 13:30:00,81.56,81.58,81.46,81.48,6922.660897782585,57.0715,57.0855,57.0015,57.0155,6922.6609
2011-03-21 13:35:00,81.5,81.57,81.48,81.52,8004.326663061114,57.0295,57.0785,57.0155,57.0435,8004.3267
2011-03-21 13:40:00,81.52,81.54,81.49,81.49,4110.32990805841,57.0435,57.0575,57.0225,57.0225,4110.3299
2011-03-21 13:45:00,81.51,81.71,81.5,81.61,5840.995132504056,57.0365,57.1764,57.0295,57.1065,5840.9951
2011-03-21 13:50:00,81.56,81.65,81.55,81.65,4110.32990805841,57.0715,57.1345,57.0645,57.1345,4110.3299
2011-03-21 13:55:00,81.63,81.73,81.63,81.71,4110.32990805841,57.1205,57.1904,57.1205,57.1764,4110.3299
2011-03-21 14:00:00,81.72,81.8,81.7,81.7,13304.488912925906,57.1834,57.2394,57.1694,57.1694,13304.4889
2011-03-21 14:05:00,81.69,81.69,81.61,81.65,42293.13142239048,57.1625,57.1625,57.1065,57.1345,42293.1314
2011-03-21 14:10:00,81.63,81.74,81.6,81.69,17198.48566792861,57.1205,57.1974,57.0995,57.1625,17198.4857
2011-03-21 14:15:00,81.71,81.8,81.71,81.77,8653.32612222823,57.1764,57.2394,57.1764,57.2184,8653.3261
2011-03-21 14:20:00,81.75,81.83,81.72,81.73,8761.492698756085,57.2044,57.2604,57.1834,57.1904,8761.4927
2011-03-21 14:25:00,81.74,81.83,81.67,81.67,14494.321254732287,57.1974,57.2604,57.1485,57.1485,14494.3213
2011-03-21 14:30:00,81.68,81.87,81.67,81.85,15792.320173066522,57.1555,57.2884,57.1485,57.2744,15792.3202
2011-03-21 14:35:00,81.85,81.94,81.85,81.93,5408.328826392644,57.2744,57.3374,57.2744,57.3304,5408.3288
2011-03-21 14:40:00,81.93,81.93,81.79,81.8,6489.994591671173,57.3304,57.3304,57.2324,57.2394,6489.9946
2011-03-21 14:45:00,81.81,81.86,81.81,81.86,4002.163331530557,57.2464,57.2814,57.2464,57.2814,4002.1633
2011-03-21 14:50:00,81.86,81.86,81.74,81.8,6598.161168199026,57.2814,57.2814,57.1974,57.2394,6598.1612
2011-03-21 14:55:00,81.81,81.86,81.74,81.76,8545.159545700379,57.2464,57.2814,57.1974,57.2114,8545.1595
2011-03-21 15:00:00,81.75,81.84,81.74,81.78,14061.654948620877,57.2044,57.2674,57.1974,57.2254,14061.6549
2011-03-21 15:05:00,81.79,81.93,81.79,81.89,8977.82585181179,57.2324,57.3304,57.2324,57.3024,8977.8259
2011-03-21 15:10:00,81.89,81.92,81.75,81.77,6273.661438615468,57.3024,57.3234,57.2044,57.2184,6273.6614
2011-03-21 15:15:00,81.8,81.83,81.74,81.77,8328.826392644673,57.2394,57.2604,57.1974,57.2184,8328.8264
2011-03-21 15:20:00,81.76,81.77,81.64,81.69,9843.158464034614,57.2114,57.2184,57.1275,57.1625,9843.1585
2011-03-21 15:25:00,81.7,81.72,81.68,81.7,10383.991346673878,57.1694,57.1834,57.1555,57.1694,10383.9913
2011-03-21 15:30:00,81.68,81.69,81.63,81.67,21525.148729042725,57.1555,57.1625,57.1205,57.1485,21525.1487
2011-03-21 15:35:00,81.66,81.69,81.62,81.64,19037.317468902107,57.1415,57.1625,57.1135,57.1275,19037.3175
2011-03-21 15:40:00,81.64,81.64,81.59,81.64,18712.81773931855,57.1275,57.1275,57.0925,57.1275,18712.8177
2011-03-21 15:45:00,81.64,81.69,81.61,81.63,29853.9751216874,57.1275,57.1625,57.1065,57.1205,29853.9751
2011-03-21 15:50:00,81.61,81.7,81.6,81.66,27149.81070849108,57.1065,57.1694,57.0995,57.1415,27149.8107
2011-03-21 15:55:00,81.67,81.72,81.61,81.7,90102.75824770144,57.1485,57.1834,57.1065,57.1694,90102.7582
2011-03-22 09:30:00,81.61,81.9,81.58,81.77,17522.98539751217,57.1065,57.3094,57.0855,57.2184,17522.9854
2011-03-22 09:35:00,81.79,81.96,81.75,81.92,11898.323418063816,57.2324,57.3514,57.2044,57.3234,11898.3234
2011-03-22 09:40:00,81.84,81.87,81.56,81.75,23363.980530016222,57.2674,57.2884,57.0715,57.2044,23363.9805
2011-03-22 09:45:00,81.69,81.69,81.4,81.48,9951.325040562466,57.1625,57.1625,56.9595,57.0155,9951.325
2011-03-22 09:50:00,81.49,81.61,81.43,81.47,4542.9962141698215,57.0225,57.1065,56.9805,57.0085,4542.9962
2011-03-22 09:55:00,81.47,81.56,81.29,81.29,25959.97836668469,57.0085,57.0715,56.8826,56.8826,25959.9784
2011-03-22 10:00:00,81.26,81.47,81.25,81.4,12547.322877230936,56.8616,57.0085,56.8546,56.9595,12547.3229
2011-03-22 10:05:00,81.37,81.49,81.31,81.49,9302.32558139535,56.9385,57.0225,56.8965,57.0225,9302.3256
2011-03-22 10:10:00,81.46,81.56,81.37,81.53,16008.653326122228,57.0015,57.0715,56.9385,57.0505,16008.6533
2011-03-22 10:15:00,81.54,81.55,81.45,81.52,11465.657111952409,57.0575,57.0645,56.9945,57.0435,11465.6571
2011-03-22 10:20:00,81.51,81.66,81.49,81.66,8112.493239588966,57.0365,57.1415,57.0225,57.1415,8112.4932
2011-03-22 10:25:00,81.67,81.74,81.61,81.74,5300.162249864791,57.1485,57.1974,57.1065,57.1974,5300.1622
2011-03-22 10:30:00,81.73,81.74,81.57,81.64,6814.494321254732,57.1904,57.1974,57.0785,57.1275,6814.4943
2011-03-22 10:35:00,81.62,81.63,81.56,81.6,4759.329367225527,57.1135,57.1205,57.0715,57.0995,4759.3294
2011-03-22 10:40:00,81.61,81.69,81.54,81.55,15143.320713899404,57.1065,57.1625,57.0575,57.0645,15143.3207
2011-03-22 10:45:00,81.53,81.58,81.47,81.51,14818.820984315846,57.0505,57.0855,57.0085,57.0365,14818.821
2011-03-22 10:50:00,81.49,81.62,81.49,81.51,16765.819361817197,57.0225,57.1135,57.0225,57.0365,16765.8194
2011-03-22 10:55:00,81.52,81.52,81.29,81.29,9085.992428339645,57.0435,57.0435,56.8826,56.8826,9085.9924
2011-03-22 11:00:00,81.28,81.31,81.19,81.22,14386.154678204435,56.8756,56.8965,56.8126,56.8336,14386.1547
2011-03-22 11:05:00,81.22,81.23,81.16,81.21,9734.99188750676,56.8336,56.8406,56.7916,56.8266,9734.9919
2011-03-22 11:10:00,81.19,81.21,81.08,81.08,10816.657652785289,56.8126,56.8266,56.7356,56.7356,10816.6577
2011-03-22 11:15:00,81.06,81.22,81.03,81.18,6057.328285559762,56.7216,56.8336,56.7006,56.8056,6057.3283
2011-03-22 11:20:00,81.12,81.21,81.12,81.21,2920.497566252028,56.7636,56.8266,56.7636,56.8266,2920.4976
2011-03-22 11:25:00,81.22,81.22,81.15,81.18,4867.49594375338,56.8336,56.8336,56.7846,56.8056,4867.4959
2011-03-22 11:30:00,81.17,81.18,81.09,81.14,2271.4981070849108,56.7986,56.8056,56.7426,56.7776,2271.4981
2011-03-22 11:35:00,81.14,81.22,81.14,81.16,2595.997836668469,56.7776,56.8336,56.7776,56.7916,2595.9978
2011-03-22 11:40:00,81.15,81.22,81.12,81.21,7355.327203893997,56.7846,56.8336,56.7636,56.8266,7355.3272
2011-03-22 11:45:00,81.22,81.22,81.12,81.22,7787.993510005408,56.8336,56.8336,56.7636,56.8336,7787.9935
2011-03-22 11:50:00,81.21,81.22,81.17,81.22,14169.821525148727,56.8266,56.8336,56.7986,56.8336,14169.8215
2011-03-22 11:55:00,81.2,81.2,81.12,81.18,11681.990265008111,56.8196,56.8196,56.7636,56.8056,11681.9903
2011-03-22 12:00:00,81.19,81.22,81.18,81.19,2704.164413196322,56.8126,56.8336,56.8056,56.8126,2704.1644
2011-03-22 12:05:00,81.2,81.22,81.14,81.16,7138.994050838291,56.8196,56.8336,56.7776,56.7916,7138.9941
2011-03-22 12:10:00,81.19,81.21,81.14,81.18,6814.494321254732,56.8126,56.8266,56.7776,56.8056,6814.4943
2011-03-22 12:15:00,81.18,81.22,81.18,81.21,2595.997836668469,56.8056,56.8336,56.8056,56.8266,2595.9978
2011-03-22 12:20:00,81.2,81.27,81.18,81.19,8112.493239588966,56.8196,56.8686,56.8056,56.8126,8112.4932
2011-03-22 12:25:00,81.2,81.22,81.09,81.09,4651.162790697675,56.8196,56.8336,56.7426,56.7426,4651.1628
2011-03-22 12:30:00,81.11,81.13,81.07,81.11,2920.497566252028,56.7566,56.7706,56.7286,56.7566,2920.4976
2011-03-22 12:35:00,81.09,81.11,81.03,81.1,5083.829096809086,56.7426,56.7566,56.7006,56.7496,5083.8291
2011-03-22 12:40:00,81.08,81.1,80.97,81.06,13737.155219037317,56.7356,56.7496,56.6586,56.7216,13737.1552
2011-03-22 12:45:00,81.04,81.06,81.0,81.06,3893.996755002704,56.7076,56.7216,56.6796,56.7216,3893.9968
2011-03-22 12:50:00,81.06,81.11,81.02,81.04,3028.664142779881,56.7216,56.7566,56.6936,56.7076,3028.6641
2011-03-22 12:55:00,81.09,81.15,81.09,81.09,1622.4986479177933,56.7426,56.7846,56.7426,56.7426,1622.4986
2011-03-22 13:00:00,81.06,81.06,80.98,81.0,4110.32990805841,56.7216,56.7216,56.6656,56.6796,4110.3299
2011-03-22 13:05:00,81.01,81.03,80.98,81.0,5624.66197944835,56.6866,56.7006,56.6656,56.6796,5624.662
2011-03-22 13:10:00,80.99,81.11,80.99,81.1,5083.829096809086,56.6726,56.7566,56.6726,56.7496,5083.8291
2011-03-22 13:15:00,81.11,81.12,81.03,81.03,6814.494321254732,56.7566,56.7636,56.7006,56.7006,6814.4943
2011-03-22 13:20:00,81.06,81.07,80.98,81.02,6381.828015143321,56.7216,56.7286,56.6656,56.6936,6381.828
2011-03-22 13:25:00,81.02,81.02,80.93,81.0,4975.662520281233,56.6936,56.6936,56.6306,56.6796,4975.6625
2011-03-22 13:30:00,80.99,81.03,80.92,81.03,5083.829096809086,56.6726,56.7006,56.6236,56.7006,5083.8291
2011-03-22 13:35:00,81.02,81.06,80.97,80.98,5732.828555976204,56.6936,56.7216,56.6586,56.6656,5732.8286
2011-03-22 13:40:00,80.99,81.06,80.99,81.03,5624.66197944835,56.6726,56.7216,56.6726,56.7006,5624.662
2011-03-22 13:45:00,81.03,81.13,81.03,81.11,8436.992969172525,56.7006,56.7706,56.7006,56.7566,8436.993
2011-03-22 13:50:00,81.11,81.17,81.11,81.17,1838.8318009734992,56.7566,56.7986,56.7566,56.7986,1838.8318
2011-03-22 13:55:00,81.19,81.22,81.13,81.13,11790.156841535963,56.8126,56.8336,56.7706,56.7706,11790.1568
2011-03-22 14:00:00,81.16,81.16,81.1,81.11,8653.32612222823,56.7916,56.7916,56.7496,56.7566,8653.3261
2011-03-22 14:05:00,81.1,81.11,80.97,80.97,5732.828555976204,56.7496,56.7566,56.6586,56.6586,5732.8286
2011-03-22 14:10:00,80.97,81.04,80.97,81.0,3136.830719307734,56.6586,56.7076,56.6586,56.6796,3136.8307
2011-03-22 14:15:00,81.0,81.13,81.0,81.12,18063.81828015144,56.6796,56.7706,56.6796,56.7636,18063.8183
2011-03-22 14:20:00,81.11,81.12,81.06,81.12,11573.82368848026,56.7566,56.7636,56.7216,56.7636,11573.8237
2011-03-22 14:25:00,81.1,81.12,81.05,81.05,8653.32612222823,56.7496,56.7636,56.7146,56.7146,8653.3261
2011-03-22 14:30:00,81.06,81.14,81.06,81.12,6381.828015143321,56.7216,56.7776,56.7216,56.7636,6381.828
2011-03-22 14:35:00,81.11,81.12,81.05,81.08,14818.820984315846,56.7566,56.7636,56.7146,56.7356,14818.821
2011-03-22 14:40:00,81.08,81.08,81.04,81.08,13412.655489453758,56.7356,56.7356,56.7076,56.7356,13412.6555
2011-03-22 14:45:00,81.08,81.08,81.05,81.08,12330.98972417523,56.7356,56.7356,56.7146,56.7356,12330.9897
2011-03-22 14:50:00,81.08,81.17,81.05,81.17,9626.825310978908,56.7356,56.7986,56.7146,56.7986,9626.8253
2011-03-22 14:55:00,81.17,81.24,81.14,81.18,7787.993510005408,56.7986,56.8476,56.7776,56.8056,7787.9935
2011-03-22 15:00:00,81.22,81.24,81.14,81.14,11465.657111952409,56.8336,56.8476,56.7776,56.7776,11465.6571
2011-03-22 15:05:00,81.14,81.17,81.12,81.16,4759.329367225527,56.7776,56.7986,56.7636,56.7916,4759.3294
2011-03-22 15:10:00,81.17,81.24,81.17,81.23,9194.159004867495,56.7986,56.8476,56.7986,56.8406,9194.159
2011-03-22 15:15:00,81.23,81.23,81.14,81.17,5624.66197944835,56.8406,56.8406,56.7776,56.7986,5624.662
2011-03-22 15:20:00,81.17,81.23,81.17,81.19,18388.31800973499,56.7986,56.8406,56.7986,56.8126,18388.318
2011-03-22 15:25:00,81.19,81.25,81.19,81.25,4218.496484586262,56.8126,56.8546,56.8126,56.8546,4218.4965
2011-03-22 15:30:00,81.25,81.34,81.25,81.3,11573.82368848026,56.8546,56.9175,56.8546,56.8895,11573.8237
2011-03-22 15:35:00,81.3,81.36,81.28,81.3,7787.993510005408,56.8895,56.9315,56.8756,56.8895,7787.9935
2011-03-22 15:40:00,81.28,81.28,81.22,81.28,7355.327203893997,56.8756,56.8756,56.8336,56.8756,7355.3272
2011-03-22 15:45:00,81.29,81.33,81.25,81.25,16333.153055705789,56.8826,56.9105,56.8546,56.8546,16333.1531
2011-03-22 15:50:00,81.25,81.25,81.21,81.21,13953.488372093025,56.8546,56.8546,56.8266,56.8266,13953.4884
2011-03-22 15:55:00,81.21,81.3,81.2,81.22,29313.14223904813,56.8266,56.8895,56.8196,56.8336,29313.1422
2011-03-23 09:30:00,81.02,81.22,80.89,80.91,31909.1400757166,56.6936,56.8336,56.6027,56.6166,31909.1401
2011-03-23 09:35:00,80.88,80.92,80.69,80.72,8869.659275283937,56.5957,56.6236,56.4627,56.4837,8869.6593
2011-03-23 09:40:00,80.71,80.8,80.61,80.72,29853.9751216874,56.4767,56.5397,56.4067,56.4837,29853.9751
2011-03-23 09:45:00,80.7,80.7,80.4,80.4,16441.31963223364,56.4697,56.4697,56.2598,56.2598,16441.3196
2011-03-23 09:50:00,80.39,80.6,80.39,80.46,48674.9594375338,56.2528,56.3997,56.2528,56.3018,48674.9594
2011-03-23 09:55:00,80.46,80.52,80.39,80.49,28339.64305029745,56.3018,56.3437,56.2528,56.3228,28339.6431
2011-03-23 10:00:00,80.45,80.45,80.23,80.32,38399.13466738778,56.2948,56.2948,56.1408,56.2038,38399.1347
2011-03-23 10:05:00,80.3,80.42,80.23,80.36,16333.153055705789,56.1898,56.2738,56.1408,56.2318,16333.1531
2011-03-23 10:10:00,80.34,80.37,80.21,80.3,22931.31422390481,56.2178,56.2388,56.1268,56.1898,22931.3142
2011-03-23 10:15:00,80.3,80.43,80.24,80.39,12871.822606814494,56.1898,56.2808,56.1478,56.2528,12871.8226
2011-03-23 10:20:00,80.38,80.58,80.38,80.52,14061.654948620877,56.2458,56.3857,56.2458,56.3437,14061.6549
2011-03-23 10:25:00,80.52,80.73,80.43,80.71,32558.13953488372,56.3437,56.4907,56.2808,56.4767,32558.1395
2011-03-23 10:30:00,80.74,80.92,80.73,80.89,25094.64575446187,56.4977,56.6236,56.4907,56.6027,25094.6458
2011-03-23 10:35:00,80.89,80.89,80.74,80.8,9410.4921579232,56.6027,56.6027,56.4977,56.5397,9410.4922
2011-03-23 10:40:00,80.8,80.8,80.55,80.55,4002.163331530557,56.5397,56.5397,56.3647,56.3647,4002.1633
2011-03-23 10:45:00,80.52,80.59,80.39,80.59,12006.489994591671,56.3437,56.3927,56.2528,56.3927,12006.49
2011-03-23 10:50:00,80.6,80.66,80.57,80.63,6922.660897782585,56.3997,56.4417,56.3787,56.4207,6922.6609
2011-03-23 10:55:00,80.66,80.69,80.56,80.63,10059.491617090318,56.4417,56.4627,56.3717,56.4207,10059.4916
2011-03-23 11:00:00,80.63,80.74,80.59,80.6,24445.64629529475,56.4207,56.4977,56.3927,56.3997,24445.6463
2011-03-23 11:05:00,80.61,80.66,80.56,80.63,8220.65981611682,56.4067,56.4417,56.3717,56.4207,8220.6598
2011-03-23 11:10:00,80.66,80.72,80.57,80.64,20227.14981070849,56.4417,56.4837,56.3787,56.4277,20227.1498
2011-03-23 11:15:00,80.63,80.72,80.59,80.68,7030.8274743104375,56.4207,56.4837,56.3927,56.4557,7030.8275
2011-03-23 11:20:00,80.66,80.72,80.6,80.66,5624.66197944835,56.4417,56.4837,56.3997,56.4417,5624.662
2011-03-23 11:25:00,80.69,80.71,80.64,80.7,11465.657111952409,56.4627,56.4767,56.4277,56.4697,11465.6571
2011-03-23 11:30:00,80.7,80.81,80.63,80.72,14277.98810167658,56.4697,56.5467,56.4207,56.4837,14277.9881
2011-03-23 11:35:00,80.72,80.74,80.66,80.68,5300.162249864791,56.4837,56.4977,56.4417,56.4557,5300.1622
2011-03-23 11:40:00,80.68,80.76,80.62,80.76,34288.80475932937,56.4557,56.5117,56.4137,56.5117,34288.8048
2011-03-23 11:45:00,80.76,80.95,80.76,80.92,7030.8274743104375,56.5117,56.6446,56.5117,56.6236,7030.8275
2011-03-23 11:50:00,80.91,80.99,80.91,80.91,3677.6636019469984,56.6166,56.6726,56.6166,56.6166,3677.6636
2011-03-23 11:55:00,80.91,80.91,80.77,80.78,12222.823147647376,56.6166,56.6166,56.5187,56.5257,12222.8231
2011-03-23 12:00:00,80.8,80.92,80.79,80.89,8004.326663061114,56.5397,56.6236,56.5327,56.6027,8004.3267
2011-03-23 12:05:00,80.9,80.96,80.88,80.88,10492.15792320173,56.6097,56.6516,56.5957,56.5957,10492.1579
2011-03-23 12:10:00,80.88,80.91,80.84,80.86,13845.32179556517,56.5957,56.6166,56.5677,56.5817,13845.3218
2011-03-23 12:15:00,80.88,80.94,80.83,80.94,5840.995132504056,56.5957,56.6376,56.5607,56.6376,5840.9951
2011-03-23 12:20:00,80.93,81.0,80.93,80.97,7030.8274743104375,56.6306,56.6796,56.6306,56.6586,7030.8275
2011-03-23 12:25:00,80.96,81.22,80.96,81.22,17414.818820984314,56.6516,56.8336,56.6516,56.8336,17414.8188
2011-03-23 12:30:00,81.22,81.33,81.21,81.21,11032.990805840996,56.8336,56.9105,56.8266,56.8266,11032.9908
2011-03-23 12:35:00,81.22,81.23,81.14,81.22,8220.65981611682,56.8336,56.8406,56.7776,56.8336,8220.6598
2011-03-23 12:40:00,81.23,81.36,81.2,81.2,8112.493239588966,56.8406,56.9315,56.8196,56.8196,8112.4932
2011-03-23 12:45:00,81.2,81.24,81.13,81.2,9843.158464034614,56.8196,56.8476,56.7706,56.8196,9843.1585
2011-03-23 12:50:00,81.21,81.23,81.17,81.21,1946.998377501352,56.8266,56.8406,56.7986,56.8266,1946.9984
2011-03-23 12:55:00,81.21,81.29,81.21,81.25,7247.160627366144,56.8266,56.8826,56.8266,56.8546,7247.1606
2011-03-23 13:00:00,81.23,81.24,81.09,81.09,6706.327744726879,56.8406,56.8476,56.7426,56.7426,6706.3277
2011-03-23 13:05:00,81.12,81.12,81.07,81.11,3569.4970254191453,56.7636,56.7636,56.7286,56.7566,3569.497
2011-03-23 13:10:00,81.12,81.18,81.1,81.18,6057.328285559762,56.7636,56.8056,56.7496,56.8056,6057.3283
2011-03-23 13:15:00,81.18,81.25,81.17,81.24,8112.493239588966,56.8056,56.8546,56.7986,56.8476,8112.4932
2011-03-23 13:20:00,81.21,81.33,81.21,81.33,11898.323418063816,56.8266,56.9105,56.8266,56.9105,11898.3234
2011-03-23 13:25:00,81.31,81.34,81.22,81.31,6814.494321254732,56.8965,56.9175,56.8336,56.8965,6814.4943
2011-03-23 13:30:00,81.3,81.39,81.3,81.39,12006.489994591671,56.8895,56.9525,56.8895,56.9525,12006.49
2011-03-23 13:35:00,81.37,81.42,81.33,81.42,8004.326663061114,56.9385,56.9735,56.9105,56.9735,8004.3267
2011-03-23 13:40:00,81.41,81.42,81.35,81.39,6165.494862087615,56.9665,56.9735,56.9245,56.9525,6165.4949
2011-03-23 13:45:00,81.4,81.45,81.35,81.42,9085.992428339645,56.9595,56.9945,56.9245,56.9735,9085.9924
2011-03-23 13:50:00,81.44,81.62,81.42,81.6,26825.31097890752,56.9875,57.1135,56.9735,57.0995,26825.311
2011-03-23 13:55:00,81.58,81.63,81.56,81.61,11681.990265008111,57.0855,57.1205,57.0715,57.1065,11681.9903
2011-03-23 14:00:00,81.61,81.61,81.51,81.54,14710.654407787992,57.1065,57.1065,57.0365,57.0575,14710.6544
2011-03-23 14:05:00,81.56,81.64,81.56,81.62,8545.159545700379,57.0715,57.1275,57.0715,57.1135,8545.1595
2011-03-23 14:10:00,81.65,81.67,81.59,81.63,16982.152514872905,57.1345,57.1485,57.0925,57.1205,16982.1525
2011-03-23 14:15:00,81.63,81.72,81.61,81.71,27366.14386154678,57.1205,57.1834,57.1065,57.1764,27366.1439
2011-03-23 14:20:00,81.71,81.74,81.68,81.74,9734.99188750676,57.1764,57.1974,57.1555,57.1974,9734.9919
2011-03-23 14:25:00,81.72,81.79,81.72,81.78,10492.15792320173,57.1834,57.2324,57.1834,57.2254,10492.1579
2011-03-23 14:30:00,81.78,81.86,81.76,81.85,28880.475932936723,57.2254,57.2814,57.2114,57.2744,28880.4759
2011-03-23 14:35:00,81.85,81.87,81.8,81.86,26933.47755543537,57.2744,57.2884,57.2394,57.2814,26933.4776
2011-03-23 14:40:00,81.86,81.91,81.82,81.86,18604.6511627907,57.2814,57.3164,57.2534,57.2814,18604.6512
2011-03-23 14:45:00,81.86,81.91,81.86,81.9,24770.14602487831,57.2814,57.3164,57.2814,57.3094,24770.146
2011-03-23 14:50:00,81.9,82.1,81.9,82.08,22174.14818820984,57.3094,57.4493,57.3094,57.4354,22174.1482
2011-03-23 14:55:00,82.1,82.18,81.98,81.98,13304.488912925906,57.4493,57.5053,57.3654,57.3654,13304.4889
2011-03-23 15:00:00,81.99,81.99,81.86,81.88,17090.319091400757,57.3724,57.3724,57.2814,57.2954,17090.3191
2011-03-23 15:05:00,81.89,81.89,81.81,81.83,15143.320713899404,57.3024,57.3024,57.2464,57.2604,15143.3207
2011-03-23 15:10:00,81.84,82.03,81.83,81.97,34721.471065440775,57.2674,57.4004,57.2604,57.3584,34721.4711
2011-03-23 15:15:00,81.98,82.07,81.98,81.99,23580.31368307193,57.3654,57.4284,57.3654,57.3724,23580.3137
2011-03-23 15:20:00,82.0,82.09,81.96,82.07,28988.64250946457,57.3794,57.4424,57.3514,57.4284,28988.6425
2011-03-23 15:25:00,82.05,82.08,81.97,82.08,17522.98539751217,57.4144,57.4354,57.3584,57.4354,17522.9854
2011-03-23 15:30:00,82.06,82.06,81.93,81.93,23796.646836127635,57.4214,57.4214,57.3304,57.3304,23796.6468
2011-03-23 15:35:00,81.93,81.99,81.87,81.99,30502.97458085452,57.3304,57.3724,57.2884,57.3724,30502.9746
2011-03-23 15:40:00,81.97,82.07,81.96,81.96,19686.316928069227,57.3584,57.4284,57.3514,57.3514,19686.3169
2011-03-23 15:45:00,81.96,82.04,81.92,81.93,40886.96592752839,57.3514,57.4074,57.3234,57.3304,40886.9659
2011-03-23 15:50:00,81.93,81.98,81.87,81.87,38939.96755002704,57.3304,57.3654,57.2884,57.2884,38939.9676
2011-03-23 15:55:00,81.89,81.89,81.77,81.86,90535.42455381287,57.3024,57.3024,57.2184,57.2814,90535.4246
2011-03-24 09:30:00,82.31,82.39,82.02,82.02,18496.484586262843,57.5963,57.6523,57.3934,57.3934,18496.4846
2011-03-24 09:35:00,81.98,82.21,81.97,82.05,10167.658193618172,57.3654,57.5263,57.3584,57.4144,10167.6582
2011-03-24 09:40:00,82.06,82.33,81.81,82.3,23363.980530016222,57.4214,57.6103,57.2464,57.5893,23363.9805
2011-03-24 09:45:00,82.32,82.32,82.1,82.11,19253.65062195781,57.6033,57.6033,57.4493,57.4563,19253.6506
2011-03-24 09:50:00,82.11,82.27,82.07,82.21,24012.979989183343,57.4563,57.5683,57.4284,57.5263,24012.98
2011-03-24 09:55:00,82.17,82.33,82.12,82.12,27582.47701460249,57.4983,57.6103,57.4633,57.4633,27582.477
2011-03-24 10:00:00,82.14,82.14,81.97,82.07,26825.31097890752,57.4773,57.4773,57.3584,57.4284,26825.311
2011-03-24 10:05:00,82.07,82.23,81.95,82.03,24878.312601406164,57.4284,57.5403,57.3444,57.4004,24878.3126
2011-03-24 10:10:00,82.06,82.06,81.75,81.86,23580.31368307193,57.4214,57.4214,57.2044,57.2814,23580.3137
2011-03-24 10:15:00,81.85,81.98,81.75,81.98,19578.15035154137,57.2744,57.3654,57.2044,57.3654,19578.1504
2011-03-24 10:20:00,82.01,82.04,81.97,81.99,7679.826933477555,57.3864,57.4074,57.3584,57.3724,7679.8269
2011-03-24 10:25:00,82.07,82.11,81.98,82.08,35911.30340724716,57.4284,57.4563,57.3654,57.4354,35911.3034
2011-03-24 10:30:00,82.06,82.22,82.03,82.22,25310.978907517576,57.4214,57.5333,57.4004,57.5333,25310.9789
2011-03-24 10:35:00,82.23,82.42,82.21,82.4,26284.478096268253,57.5403,57.6733,57.5263,57.6593,26284.4781
2011-03-24 10:40:00,82.38,82.52,82.38,82.47,26068.14494321255,57.6453,57.7432,57.6453,57.7083,26068.1449
2011-03-24 10:45:00,82.51,82.59,82.44,82.57,28555.97620335316,57.7362,57.7922,57.6873,57.7782,28555.9762
2011-03-24 10:50:00,82.57,82.85,82.57,82.82,36668.46944294213,57.7782,57.9742,57.7782,57.9532,36668.4694
2011-03-24 10:55:00,82.83,83.01,82.82,82.96,29529.47539210384,57.9602,58.0861,57.9532,58.0511,29529.4754
2011-03-24 11:00:00,82.98,82.99,82.8,82.84,39264.4672796106,58.0651,58.0721,57.9392,57.9672,39264.4673
2011-03-24 11:05:00,82.84,82.84,82.59,82.68,30070.308274743104,57.9672,57.9672,57.7922,57.8552,30070.3083
2011-03-24 11:10:00,82.68,82.76,82.65,82.68,21957.815035154137,57.8552,57.9112,57.8342,57.8552,21957.815
2011-03-24 11:15:00,82.68,82.68,82.59,82.67,9085.992428339645,57.8552,57.8552,57.7922,57.8482,9085.9924
2011-03-24 11:20:00,82.66,82.82,82.63,82.67,18063.81828015144,57.8412,57.9532,57.8202,57.8482,18063.8183
2011-03-24 11:25:00,82.68,82.78,82.61,82.78,11465.657111952409,57.8552,57.9252,57.8062,57.9252,11465.6571
2011-03-24 11:30:00,82.78,82.78,82.66,82.7,12871.822606814494,57.9252,57.9252,57.8412,57.8692,12871.8226
2011-03-24 11:35:00,82.72,82.81,82.71,82.79,7355.327203893997,57.8832,57.9462,57.8762,57.9322,7355.3272
2011-03-24 11:40:00,82.78,82.78,82.65,82.69,11249.3239588967,57.9252,57.9252,57.8342,57.8622,11249.324
2011-03-24 11:45:00,82.69,82.73,82.57,82.59,16982.152514872905,57.8622,57.8902,57.7782,57.7922,16982.1525
2011-03-24 11:50:00,82.56,82.7,82.56,82.67,9194.159004867495,57.7712,57.8692,57.7712,57.8482,9194.159
2011-03-24 11:55:00,82.69,82.83,82.66,82.75,6814.494321254732,57.8622,57.9602,57.8412,57.9042,6814.4943
2011-03-24 12:00:00,82.76,82.79,82.68,82.75,10383.991346673878,57.9112,57.9322,57.8552,57.9042,10383.9913
2011-03-24 12:05:00,82.74,82.85,82.74,82.77,9734.99188750676,57.8972,57.9742,57.8972,57.9182,9734.9919
2011-03-24 12:10:00,82.81,82.82,82.75,82.77,3244.9972958355866,57.9462,57.9532,57.9042,57.9182,3244.9973
2011-03-24 12:15:00,82.78,82.87,82.76,82.83,5516.495402920497,57.9252,57.9882,57.9112,57.9602,5516.4954
2011-03-24 12:20:00,82.82,82.82,82.78,82.81,1189.8323418063817,57.9532,57.9532,57.9252,57.9462,1189.8323
2011-03-24 12:25:00,82.81,82.88,82.77,82.81,6489.994591671173,57.9462,57.9952,57.9182,57.9462,6489.9946
2011-03-24 12:30:00,82.8,82.8,82.65,82.65,3569.4970254191453,57.9392,57.9392,57.8342,57.8342,3569.497
2011-03-24 12:35:00,82.67,82.69,82.57,82.59,6598.161168199026,57.8482,57.8622,57.7782,57.7922,6598.1612
2011-03-24 12:40:00,82.6,82.6,82.56,82.57,2379.6646836127634,57.7992,57.7992,57.7712,57.7782,2379.6647
2011-03-24 12:45:00,82.54,82.57,82.52,82.55,2055.164954029205,57.7572,57.7782,57.7432,57.7642,2055.165
2011-03-24 12:50:00,82.55,82.55,82.35,82.38,11141.157382368849,57.7642,57.7642,57.6243,57.6453,11141.1574
2011-03-24 12:55:00,82.35,82.37,82.24,82.34,11790.156841535963,57.6243,57.6383,57.5473,57.6173,11790.1568
2011-03-24 13:00:00,82.34,82.38,82.27,82.37,8112.493239588966,57.6173,57.6453,57.5683,57.6383,8112.4932
2011-03-24 13:05:00,82.37,82.44,82.33,82.37,8653.32612222823,57.6383,57.6873,57.6103,57.6383,8653.3261
2011-03-24 13:10:00,82.39,82.47,82.34,82.46,7247.160627366144,57.6523,57.7083,57.6173,57.7013,7247.1606
2011-03-24 13:15:00,82.47,82.57,82.47,82.55,9410.4921579232,57.7083,57.7782,57.7083,57.7642,9410.4922
2011-03-24 13:20:00,82.55,82.55,82.36,82.38,10275.824770146024,57.7642,57.7642,57.6313,57.6453,10275.8248
2011-03-24 13:25:00,82.38,82.45,82.37,82.45,4434.8296376419685,57.6453,57.6943,57.6383,57.6943,4434.8296
2011-03-24 13:30:00,82.45,82.54,82.44,82.48,9626.825310978908,57.6943,57.7572,57.6873,57.7153,9626.8253
2011-03-24 13:35:00,82.49,82.52,82.47,82.47,4326.663061114115,57.7223,57.7432,57.7083,57.7083,4326.6631
2011-03-24 13:40:00,82.45,82.47,82.44,82.46,4434.8296376419685,57.6943,57.7083,57.6873,57.7013,4434.8296
2011-03-24 13:45:00,82.47,82.47,82.34,82.36,8436.992969172525,57.7083,57.7083,57.6173,57.6313,8436.993
2011-03-24 13:50:00,82.38,82.38,82.32,82.37,8545.159545700379,57.6453,57.6453,57.6033,57.6383,8545.1595
2011-03-24 13:55:00,82.4,82.53,82.4,82.49,3244.9972958355866,57.6593,57.7502,57.6593,57.7223,3244.9973
2011-03-24 14:00:00,82.51,82.57,82.51,82.55,5516.495402920497,57.7362,57.7782,57.7362,57.7642,5516.4954
2011-03-24 14:05:00,82.58,82.6,82.55,82.55,3677.6636019469984,57.7852,57.7992,57.7642,57.7642,3677.6636
2011-03-24 14:10:00,82.58,82.6,82.55,82.57,3677.6636019469984,57.7852,57.7992,57.7642,57.7782,3677.6636
2011-03-24 14:15:00,82.56,82.61,82.49,82.54,6598.161168199026,57.7712,57.8062,57.7223,57.7572,6598.1612
2011-03-24 14:20:00,82.58,82.65,82.58,82.6,8004.326663061114,57.7852,57.8342,57.7852,57.7992,8004.3267
2011-03-24 14:25:00,82.62,82.73,82.62,82.72,9626.825310978908,57.8132,57.8902,57.8132,57.8832,9626.8253
2011-03-24 14:30:00,82.72,82.75,82.68,82.74,7247.160627366144,57.8832,57.9042,57.8552,57.8972,7247.1606
2011-03-24 14:35:00,82.73,82.81,82.72,82.81,16657.652785289345,57.8902,57.9462,57.8832,57.9462,16657.6528
2011-03-24 14:40:00,82.81,82.85,82.75,82.83,7896.160086533261,57.9462,57.9742,57.9042,57.9602,7896.1601
2011-03-24 14:45:00,82.85,82.91,82.8,82.87,14061.654948620877,57.9742,58.0161,57.9392,57.9882,14061.6549
2011-03-24 14:50:00,82.87,82.91,82.73,82.73,12006.489994591671,57.9882,58.0161,57.8902,57.8902,12006.49
2011-03-24 14:55:00,82.74,82.81,82.74,82.81,3785.830178474851,57.8972,57.9462,57.8972,57.9462,3785.8302
2011-03-24 15:00:00,82.83,82.83,82.7,82.76,7138.994050838291,57.9602,57.9602,57.8692,57.9112,7138.9941
2011-03-24 15:05:00,82.78,82.86,82.78,82.84,4759.329367225527,57.9252,57.9812,57.9252,57.9672,4759.3294
2011-03-24 15:10:00,82.84,82.86,82.81,82.85,2271.4981070849108,57.9672,57.9812,57.9462,57.9742,2271.4981
2011-03-24 15:15:00,82.86,82.98,82.85,82.97,12222.823147647376,57.9812,58.0651,57.9742,58.0581,12222.8231
2011-03-24 15:20:00,82.97,83.08,82.96,83.04,18712.81773931855,58.0581,58.1351,58.0511,58.1071,18712.8177
2011-03-24 15:25:00,83.04,83.07,83.03,83.06,19361.817198485667,58.1071,58.1281,58.1001,58.1211,19361.8172
2011-03-24 15:30:00,83.06,83.08,83.02,83.04,19253.65062195781,58.1211,58.1351,58.0931,58.1071,19253.6506
2011-03-24 15:35:00,83.03,83.04,82.91,82.99,19902.65008112493,58.1001,58.1071,58.0161,58.0721,19902.6501
2011-03-24 15:40:00,82.99,83.03,82.92,83.02,21092.48242293132,58.0721,58.1001,58.0231,58.0931,21092.4824
2011-03-24 15:45:00,83.02,83.02,82.94,83.0,25851.81179015684,58.0931,58.0931,58.0371,58.0791,25851.8118
2011-03-24 15:50:00,82.99,83.05,82.99,83.04,19469.98377501352,58.0721,58.1141,58.0721,58.1071,19469.9838
2011-03-24 15:55:00,83.05,83.08,83.0,83.04,44672.79610600325,58.1141,58.1351,58.0791,58.1071,44672.7961
2011-03-25 09:30:00,83.16,83.18,83.08,83.18,27798.8101676582,58.1911,58.2051,58.1351,58.2051,27798.8102
2011-03-25 09:35:00,83.16,83.21,83.13,83.13,35370.470524607896,58.1911,58.2261,58.1701,58.1701,35370.4705
2011-03-25 09:40:00,83.15,83.19,83.1,83.19,12114.656571119524,58.1841,58.2121,58.1491,58.2121,12114.6566
2011-03-25 09:45:00,83.19,83.21,83.16,83.19,25743.645213628988,58.2121,58.2261,58.1911,58.2121,25743.6452
2011-03-25 09:50:00,83.19,83.37,83.15,83.32,91184.42401298,58.2121,58.338,58.1841,58.303,91184.424
2011-03-25 09:55:00,83.32,83.33,83.03,83.3,25743.645213628988,58.303,58.31,58.1001,58.289,25743.6452
2011-03-25 10:00:00,83.32,83.44,83.29,83.38,31368.307193077337,58.303,58.387,58.282,58.345,31368.3072
2011-03-25 10:05:00,83.39,83.4,83.21,83.4,34829.63764196863,58.352,58.359,58.2261,58.359,34829.6376
2011-03-25 10:10:00,83.36,83.38,83.25,83.33,19794.48350459708,58.331,58.345,58.2541,58.31,19794.4835
2011-03-25 10:15:00,83.33,83.38,83.2,83.23,10492.15792320173,58.31,58.345,58.2191,58.2401,10492.1579
2011-03-25 10:20:00,83.23,83.29,83.16,83.27,20010.816657652784,58.2401,58.282,58.1911,58.2681,20010.8167
2011-03-25 10:25:00,83.26,83.31,83.22,83.26,7679.826933477555,58.2611,58.296,58.2331,58.2611,7679.8269
2011-03-25 10:30:00,83.28,83.45,83.24,83.45,5732.828555976204,58.2751,58.394,58.2471,58.394,5732.8286
2011-03-25 10:35:00,83.42,83.51,83.34,83.34,7138.994050838291,58.373,58.436,58.317,58.317,7138.9941
2011-03-25 10:40:00,83.35,83.45,83.35,83.41,9626.825310978908,58.324,58.394,58.324,58.366,9626.8253
2011-03-25 10:45:00,83.35,83.43,83.35,83.41,3136.830719307734,58.324,58.38,58.324,58.366,3136.8307
2011-03-25 10:50:00,83.38,83.54,83.33,83.52,8112.493239588966,58.345,58.457,58.31,58.443,8112.4932
2011-03-25 10:55:00,83.52,83.57,83.49,83.54,15467.820443482964,58.443,58.478,58.422,58.457,15467.8204
2011-03-25 11:00:00,83.55,83.67,83.55,83.67,13628.988642509465,58.464,58.548,58.464,58.548,13628.9886
2011-03-25 11:05:00,83.66,83.7,83.63,83.7,13520.82206598161,58.541,58.5689,58.52,58.5689,13520.8221
2011-03-25 11:10:00,83.7,83.7,83.61,83.67,3893.996755002704,58.5689,58.5689,58.506,58.548,3893.9968
2011-03-25 11:15:00,83.69,83.74,83.64,83.71,6706.327744726879,58.5619,58.5969,58.527,58.5759,6706.3277
2011-03-25 11:20:00,83.72,83.75,83.64,83.66,5300.162249864791,58.5829,58.6039,58.527,58.541,5300.1622
2011-03-25 11:25:00,83.68,83.69,83.62,83.67,8545.159545700379,58.555,58.5619,58.513,58.548,8545.1595
2011-03-25 11:30:00,83.67,83.67,83.57,83.59,6273.661438615468,58.548,58.548,58.478,58.492,6273.6614
2011-03-25 11:35:00,83.6,83.6,83.51,83.52,3244.9972958355866,58.499,58.499,58.436,58.443,3244.9973
2011-03-25 11:40:00,83.53,83.58,83.49,83.58,5732.828555976204,58.45,58.485,58.422,58.485,5732.8286
2011-03-25 11:45:00,83.56,83.76,83.56,83.75,19037.317468902107,58.471,58.6109,58.471,58.6039,19037.3175
2011-03-25 11:50:00,83.71,83.74,83.66,83.7,5083.829096809086,58.5759,58.5969,58.541,58.5689,5083.8291
2011-03-25 11:55:00,83.68,83.78,83.68,83.78,3893.996755002704,58.555,58.6249,58.555,58.6249,3893.9968
2011-03-25 12:00:00,83.76,83.83,83.76,83.82,12655.489453758788,58.6109,58.6599,58.6109,58.6529,12655.4895
2011-03-25 12:05:00,83.82,83.82,83.76,83.77,11790.156841535963,58.6529,58.6529,58.6109,58.6179,11790.1568
2011-03-25 12:10:00,83.79,83.82,83.78,83.81,4867.49594375338,58.6319,58.6529,58.6249,58.6459,4867.4959
2011-03-25 12:15:00,83.8,83.87,83.8,83.86,5516.495402920497,58.6389,58.6879,58.6389,58.6809,5516.4954
2011-03-25 12:20:00,83.86,83.89,83.82,83.82,10816.657652785289,58.6809,58.7019,58.6529,58.6529,10816.6577
2011-03-25 12:25:00,83.83,83.83,83.7,83.7,6814.494321254732,58.6599,58.6599,58.5689,58.5689,6814.4943
2011-03-25 12:30:00,83.7,83.75,83.49,83.49,13628.988642509465,58.5689,58.6039,58.422,58.422,13628.9886
2011-03-25 12:35:00,83.48,83.57,83.46,83.57,9518.658734451054,58.415,58.478,58.401,58.478,9518.6587
2011-03-25 12:40:00,83.55,83.59,83.52,83.52,5408.328826392644,58.464,58.492,58.443,58.443,5408.3288
2011-03-25 12:45:00,83.51,83.63,83.51,83.58,14602.48783126014,58.436,58.52,58.436,58.485,14602.4878
2011-03-25 12:50:00,83.57,83.63,83.56,83.59,9085.992428339645,58.478,58.52,58.471,58.492,9085.9924
2011-03-25 12:55:00,83.59,83.65,83.55,83.55,2920.497566252028,58.492,58.534,58.464,58.464,2920.4976
2011-03-25 13:00:00,83.56,83.57,83.38,83.4,17198.48566792861,58.471,58.478,58.345,58.359,17198.4857
2011-03-25 13:05:00,83.38,83.45,83.36,83.44,9085.992428339645,58.345,58.394,58.331,58.387,9085.9924
2011-03-25 13:10:00,83.41,83.43,83.37,83.42,4975.662520281233,58.366,58.38,58.338,58.373,4975.6625
2011-03-25 13:15:00,83.43,83.43,83.32,83.34,6165.494862087615,58.38,58.38,58.303,58.317,6165.4949
2011-03-25 13:20:00,83.35,83.4,83.34,83.4,1081.6657652785289,58.324,58.359,58.317,58.359,1081.6658
2011-03-25 13:25:00,83.39,83.48,83.39,83.48,1730.6652244456463,58.352,58.415,58.352,58.415,1730.6652
2011-03-25 13:30:00,83.51,83.54,83.43,83.45,3136.830719307734,58.436,58.457,58.38,58.394,3136.8307
2011-03-25 13:35:00,83.44,83.5,83.43,83.5,2812.330989724175,58.387,58.429,58.38,58.429,2812.331
2011-03-25 13:40:00,83.52,83.56,83.5,83.51,3677.6636019469984,58.443,58.471,58.429,58.436,3677.6636
2011-03-25 13:45:00,83.52,83.57,83.52,83.53,1406.1654948620876,58.443,58.478,58.443,58.45,1406.1655
2011-03-25 13:50:00,83.53,83.57,83.49,83.5,4651.162790697675,58.45,58.478,58.422,58.429,4651.1628
2011-03-25 13:55:00,83.45,83.45,83.33,83.41,6057.328285559762,58.394,58.394,58.31,58.366,6057.3283
2011-03-25 14:00:00,83.41,83.45,83.38,83.41,3353.16387236344,58.366,58.394,58.345,58.366,3353.1639
2011-03-25 14:05:00,83.4,83.45,83.39,83.45,2920.497566252028,58.359,58.394,58.352,58.394,2920.4976
2011-03-25 14:10:00,83.45,83.55,83.45,83.46,3028.664142779881,58.394,58.464,58.394,58.401,3028.6641
2011-03-25 14:15:00,83.48,83.53,83.37,83.37,4002.163331530557,58.415,58.45,58.338,58.338,4002.1633
2011-03-25 14:20:00,83.38,83.44,83.37,83.37,3677.6636019469984,58.345,58.387,58.338,58.338,3677.6636
2011-03-25 14:25:00,83.36,83.4,83.31,83.34,2704.164413196322,58.331,58.359,58.296,58.317,2704.1644
2011-03-25 14:30:00,83.31,83.35,83.29,83.34,3785.830178474851,58.296,58.324,58.282,58.317,3785.8302
2011-03-25 14:35:00,83.34,83.4,83.32,83.39,3569.4970254191453,58.317,58.359,58.303,58.352,3569.497
2011-03-25 14:40:00,83.37,83.38,83.31,83.33,5408.328826392644,58.338,58.345,58.296,58.31,5408.3288
2011-03-25 14:45:00,83.33,83.42,83.33,83.35,3569.4970254191453,58.31,58.373,58.31,58.324,3569.497
2011-03-25 14:50:00,83.36,83.44,83.36,83.44,2379.6646836127634,58.331,58.387,58.331,58.387,2379.6647
2011-03-25 14:55:00,83.45,83.45,83.39,83.44,3136.830719307734,58.394,58.394,58.352,58.387,3136.8307
2011-03-25 15:00:00,83.43,83.43,83.34,83.37,4002.163331530557,58.38,58.38,58.317,58.338,4002.1633
2011-03-25 15:05:00,83.39,83.39,83.33,83.35,4218.496484586262,58.352,58.352,58.31,58.324,4218.4965
2011-03-25 15:10:00,83.35,83.44,83.33,83.41,7463.49378042185,58.324,58.387,58.31,58.366,7463.4938
2011-03-25 15:15:00,83.43,83.43,83.33,83.33,7787.993510005408,58.38,58.38,58.31,58.31,7787.9935
2011-03-25 15:20:00,83.32,83.34,83.25,83.26,5083.829096809086,58.303,58.317,58.2541,58.2611,5083.8291
2011-03-25 15:25:00,83.25,83.3,83.21,83.24,7030.8274743104375,58.2541,58.289,58.2261,58.2471,7030.8275
2011-03-25 15:30:00,83.24,83.3,83.23,83.25,6598.161168199026,58.2471,58.289,58.2401,58.2541,6598.1612
2011-03-25 15:35:00,83.27,83.32,83.24,83.32,6598.161168199026,58.2681,58.303,58.2471,58.303,6598.1612
2011-03-25 15:40:00,83.29,83.34,83.27,83.27,8869.659275283937,58.282,58.317,58.2681,58.2681,8869.6593
2011-03-25 15:45:00,83.27,83.35,83.18,83.18,67495.9437533802,58.2681,58.324,58.2051,58.2051,67495.9438
2011-03-25 15:50:00,83.17,83.17,83.05,83.07,18712.81773931855,58.1981,58.1981,58.1141,58.1281,18712.8177
2011-03-25 15:55:00,83.08,83.17,83.07,83.15,27041.64413196322,58.1351,58.1981,58.1281,58.1841,27041.6441
2011-03-28 09:30:00,83.49,83.75,83.31,83.67,35911.30340724716,58.422,58.6039,58.296,58.548,35911.3034
2011-03-28 09:35:00,83.71,83.72,83.39,83.57,14386.154678204435,58.5759,58.5829,58.352,58.478,14386.1547
2011-03-28 09:40:00,83.59,83.69,83.43,83.44,9302.32558139535,58.492,58.5619,58.38,58.387,9302.3256
2011-03-28 09:45:00,83.49,83.71,83.49,83.62,6489.994591671173,58.422,58.5759,58.422,58.513,6489.9946
2011-03-28 09:50:00,83.58,83.58,83.43,83.47,16982.152514872905,58.485,58.485,58.38,58.408,16982.1525
2011-03-28 09:55:00,83.47,83.55,83.42,83.45,12655.489453758788,58.408,58.464,58.373,58.394,12655.4895
2011-03-28 10:00:00,83.51,83.54,83.35,83.37,3893.996755002704,58.436,58.457,58.324,58.338,3893.9968
2011-03-28 10:05:00,83.36,83.45,83.33,83.4,9951.325040562466,58.331,58.394,58.31,58.359,9951.325
2011-03-28 10:10:00,83.42,83.45,83.34,83.45,7247.160627366144,58.373,58.394,58.317,58.394,7247.1606
2011-03-28 10:15:00,83.41,83.45,83.35,83.45,6381.828015143321,58.366,58.394,58.324,58.394,6381.828
2011-03-28 10:20:00,83.46,83.51,83.36,83.38,12114.656571119524,58.401,58.436,58.331,58.345,12114.6566
2011-03-28 10:25:00,83.41,83.47,83.34,83.45,8653.32612222823,58.366,58.408,58.317,58.394,8653.3261
2011-03-28 10:30:00,83.41,83.56,83.41,83.48,11681.990265008111,58.366,58.471,58.366,58.415,11681.9903
2011-03-28 10:35:00,83.47,83.56,83.47,83.51,1622.4986479177933,58.408,58.471,58.408,58.436,1622.4986
2011-03-28 10:40:00,83.51,83.54,83.45,83.51,4542.9962141698215,58.436,58.457,58.394,58.436,4542.9962
2011-03-28 10:45:00,83.49,83.56,83.45,83.45,6273.661438615468,58.422,58.471,58.394,58.394,6273.6614
2011-03-28 10:50:00,83.46,83.49,83.35,83.36,10167.658193618172,58.401,58.422,58.324,58.331,10167.6582
2011-03-28 10:55:00,83.37,83.42,83.36,83.42,10059.491617090318,58.338,58.373,58.331,58.373,10059.4916
2011-03-28 11:00:00,83.42,83.42,83.26,83.3,14602.48783126014,58.373,58.373,58.2611,58.289,14602.4878
2011-03-28 11:05:00,83.33,83.38,83.31,83.38,3785.830178474851,58.31,58.345,58.296,58.345,3785.8302
2011-03-28 11:10:00,83.37,83.4,83.37,83.39,3136.830719307734,58.338,58.359,58.338,58.352,3136.8307
2011-03-28 11:15:00,83.4,83.48,83.4,83.47,10167.658193618172,58.359,58.415,58.359,58.408,10167.6582
2011-03-28 11:20:00,83.46,83.48,83.44,83.48,2812.330989724175,58.401,58.415,58.387,58.415,2812.331
2011-03-28 11:25:00,83.49,83.57,83.49,83.57,1730.6652244456463,58.422,58.478,58.422,58.478,1730.6652
2011-03-28 11:30:00,83.57,83.57,83.46,83.47,3461.3304488912927,58.478,58.478,58.401,58.408,3461.3304
2011-03-28 11:35:00,83.46,83.47,83.38,83.41,3028.664142779881,58.401,58.408,58.345,58.366,3028.6641
2011-03-28 11:40:00,83.39,83.4,83.34,83.37,5300.162249864791,58.352,58.359,58.317,58.338,5300.1622
2011-03-28 11:45:00,83.37,83.44,83.36,83.41,6706.327744726879,58.338,58.387,58.331,58.366,6706.3277
2011-03-28 11:50:00,83.41,83.42,83.38,83.4,1838.8318009734992,58.366,58.373,58.345,58.359,1838.8318
2011-03-28 11:55:00,83.4,83.45,83.39,83.45,1406.1654948620876,58.359,58.394,58.352,58.394,1406.1655
2011-03-28 12:00:00,83.45,83.49,83.41,83.44,3785.830178474851,58.394,58.422,58.366,58.387,3785.8302
2011-03-28 12:05:00,83.4,83.46,83.39,83.46,4326.663061114115,58.359,58.401,58.352,58.401,4326.6631
2011-03-28 12:10:00,83.46,83.54,83.45,83.5,3461.3304488912927,58.401,58.457,58.394,58.429,3461.3304
2011-03-28 12:15:00,83.52,83.52,83.45,83.45,973.499188750676,58.443,58.443,58.394,58.394,973.4992
2011-03-28 12:20:00,83.45,83.45,83.43,83.44,1622.4986479177933,58.394,58.394,58.38,58.387,1622.4986
2011-03-28 12:25:00,83.44,83.45,83.44,83.45,1297.9989183342348,58.387,58.394,58.387,58.394,1297.9989
2011-03-28 12:30:00,83.45,83.51,83.44,83.48,5191.995673336939,58.394,58.436,58.387,58.415,5191.9957
2011-03-28 12:35:00,83.47,83.51,83.45,83.48,5516.495402920497,58.408,58.436,58.394,58.415,5516.4954
2011-03-28 12:40:00,83.48,83.52,83.47,83.52,3028.664142779881,58.415,58.443,58.408,58.443,3028.6641
2011-03-28 12:45:00,83.52,83.52,83.48,83.48,540.8328826392644,58.443,58.443,58.415,58.415,540.8329
2011-03-28 12:50:00,83.47,83.47,83.42,83.43,3461.3304488912927,58.408,58.408,58.373,58.38,3461.3304
2011-03-28 12:55:00,83.43,83.48,83.41,83.45,2055.164954029205,58.38,58.415,58.366,58.394,2055.165
2011-03-28 13:00:00,83.45,83.46,83.42,83.46,1730.6652244456463,58.394,58.401,58.373,58.401,1730.6652
2011-03-28 13:05:00,83.47,83.7,83.47,83.7,29313.14223904813,58.408,58.5689,58.408,58.5689,29313.1422
2011-03-28 13:10:00,83.69,83.82,83.65,83.78,18496.484586262843,58.5619,58.6529,58.534,58.6249,18496.4846
2011-03-28 13:15:00,83.79,83.79,83.69,83.72,4759.329367225527,58.6319,58.6319,58.5619,58.5829,4759.3294
2011-03-28 13:20:00,83.7,83.71,83.69,83.7,1622.4986479177933,58.5689,58.5759,58.5619,58.5689,1622.4986
2011-03-28 13:25:00,83.72,83.82,83.71,83.73,14710.654407787992,58.5829,58.6529,58.5759,58.5899,14710.6544
2011-03-28 13:30:00,83.74,83.82,83.74,83.76,4218.496484586262,58.5969,58.6529,58.5969,58.6109,4218.4965
2011-03-28 13:35:00,83.76,83.82,83.76,83.81,2595.997836668469,58.6109,58.6529,58.6109,58.6459,2595.9978
2011-03-28 13:40:00,83.8,83.84,83.79,83.83,4651.162790697675,58.6389,58.6669,58.6319,58.6599,4651.1628
2011-03-28 13:45:00,83.82,83.82,83.75,83.75,1514.3320713899404,58.6529,58.6529,58.6039,58.6039,1514.3321
2011-03-28 13:50:00,83.72,83.72,83.68,83.69,2920.497566252028,58.5829,58.5829,58.555,58.5619,2920.4976
2011-03-28 13:55:00,83.7,83.72,83.69,83.72,1406.1654948620876,58.5689,58.5829,58.5619,58.5829,1406.1655
2011-03-28 14:00:00,83.7,83.71,83.62,83.63,3569.4970254191453,58.5689,58.5759,58.513,58.52,3569.497
2011-03-28 14:05:00,83.64,83.69,83.62,83.66,1297.9989183342348,58.527,58.5619,58.513,58.541,1297.9989
2011-03-28 14:10:00,83.67,83.69,83.64,83.69,7138.994050838291,58.548,58.5619,58.527,58.5619,7138.9941
2011-03-28 14:15:00,83.69,83.74,83.68,83.74,10708.491076257436,58.5619,58.5969,58.555,58.5969,10708.4911
2011-03-28 14:20:00,83.7,83.79,83.69,83.69,4434.8296376419685,58.5689,58.6319,58.5619,58.5619,4434.8296
2011-03-28 14:25:00,83.73,83.74,83.7,83.7,1838.8318009734992,58.5899,58.5969,58.5689,58.5689,1838.8318
2011-03-28 14:30:00,83.71,83.73,83.69,83.7,4651.162790697675,58.5759,58.5899,58.5619,58.5689,4651.1628
2011-03-28 14:35:00,83.7,83.8,83.69,83.78,4002.163331530557,58.5689,58.6389,58.5619,58.6249,4002.1633
2011-03-28 14:40:00,83.79,83.79,83.57,83.57,10167.658193618172,58.6319,58.6319,58.478,58.478,10167.6582
2011-03-28 14:45:00,83.56,83.57,83.36,83.37,10275.824770146024,58.471,58.478,58.331,58.338,10275.8248
2011-03-28 14:50:00,83.38,83.39,83.22,83.35,8653.32612222823,58.345,58.352,58.2331,58.324,8653.3261
2011-03-28 14:55:00,83.4,83.46,83.35,83.46,4759.329367225527,58.359,58.401,58.324,58.401,4759.3294
2011-03-28 15:00:00,83.45,83.56,83.43,83.56,5732.828555976204,58.394,58.471,58.38,58.471,5732.8286
2011-03-28 15:05:00,83.52,83.52,83.45,83.46,4218.496484586262,58.443,58.443,58.394,58.401,4218.4965
2011-03-28 15:10:00,83.46,83.5,83.44,83.5,3785.830178474851,58.401,58.429,58.387,58.429,3785.8302
2011-03-28 15:15:00,83.49,83.49,83.46,83.47,3461.3304488912927,58.422,58.422,58.401,58.408,3461.3304
2011-03-28 15:20:00,83.45,83.45,83.41,83.41,4434.8296376419685,58.394,58.394,58.366,58.366,4434.8296
2011-03-28 15:25:00,83.4,83.47,83.37,83.41,12979.989183342346,58.359,58.408,58.338,58.366,12979.9892
2011-03-28 15:30:00,83.4,83.45,83.39,83.44,10059.491617090318,58.359,58.394,58.352,58.387,10059.4916
2011-03-28 15:35:00,83.43,83.45,83.32,83.33,9518.658734451054,58.38,58.394,58.303,58.31,9518.6587
2011-03-28 15:40:00,83.33,83.33,83.21,83.28,8004.326663061114,58.31,58.31,58.2261,58.2751,8004.3267
2011-03-28 15:45:00,83.26,83.26,83.14,83.24,17090.319091400757,58.2611,58.2611,58.1771,58.2471,17090.3191
2011-03-28 15:50:00,83.25,83.28,83.21,83.21,11681.990265008111,58.2541,58.2751,58.2261,58.2261,11681.9903
2011-03-28 15:55:00,83.2,83.22,83.12,83.13,38399.13466738778,58.2191,58.2331,58.1631,58.1701,38399.1347
2011-03-29 09:30:00,83.05,83.08,82.88,83.06,22174.14818820984,58.1141,58.1351,57.9952,58.1211,22174.1482
2011-03-29 09:35:00,82.94,82.99,82.75,82.8,5732.828555976204,58.0371,58.0721,57.9042,57.9392,5732.8286
2011-03-29 09:40:00,82.82,82.86,82.38,82.39,42833.96430502975,57.9532,57.9812,57.6453,57.6523,42833.9643
2011-03-29 09:45:00,82.37,82.74,82.35,82.7,35694.97025419145,57.6383,57.8972,57.6243,57.8692,35694.9703
2011-03-29 09:50:00,82.7,82.79,82.66,82.72,8545.159545700379,57.8692,57.9322,57.8412,57.8832,8545.1595
2011-03-29 09:55:00,82.68,82.8,82.53,82.74,10383.991346673878,57.8552,57.9392,57.7502,57.8972,10383.9913
2011-03-29 10:00:00,82.74,82.78,82.52,82.72,19145.484045429963,57.8972,57.9252,57.7432,57.8832,19145.484
2011-03-29 10:05:00,82.79,82.91,82.76,82.91,11681.990265008111,57.9322,58.0161,57.9112,58.0161,11681.9903
2011-03-29 10:10:00,82.92,83.05,82.89,83.01,12222.823147647376,58.0231,58.1141,58.0021,58.0861,12222.8231
2011-03-29 10:15:00,83.03,83.1,82.97,83.07,9085.992428339645,58.1001,58.1491,58.0581,58.1281,9085.9924
2011-03-29 10:20:00,83.06,83.06,82.98,82.98,5949.161709031909,58.1211,58.1211,58.0651,58.0651,5949.1617
2011-03-29 10:25:00,82.98,82.99,82.88,82.88,10059.491617090318,58.0651,58.0721,57.9952,57.9952,10059.4916
2011-03-29 10:30:00,82.88,82.97,82.88,82.88,20118.98323418064,57.9952,58.0581,57.9952,57.9952,20118.9832
2011-03-29 10:35:00,82.87,82.9,82.72,82.8,8436.992969172525,57.9882,58.0091,57.8832,57.9392,8436.993
2011-03-29 10:40:00,82.81,82.84,82.67,82.7,23472.14710654408,57.9462,57.9672,57.8482,57.8692,23472.1471
2011-03-29 10:45:00,82.72,82.95,82.71,82.84,38831.80097349919,57.8832,58.0441,57.8762,57.9672,38831.801
2011-03-29 10:50:00,82.84,82.85,82.74,82.74,7679.826933477555,57.9672,57.9742,57.8972,57.8972,7679.8269
2011-03-29 10:55:00,82.74,82.86,82.72,82.73,14602.48783126014,57.8972,57.9812,57.8832,57.8902,14602.4878
2011-03-29 11:00:00,82.72,82.95,82.72,82.89,14169.821525148727,57.8832,58.0441,57.8832,58.0021,14169.8215
2011-03-29 11:05:00,82.89,82.91,82.74,82.77,12655.489453758788,58.0021,58.0161,57.8972,57.9182,12655.4895
2011-03-29 11:10:00,82.78,82.81,82.74,82.77,17306.65224445646,57.9252,57.9462,57.8972,57.9182,17306.6522
2011-03-29 11:15:00,82.77,82.8,82.72,82.8,15143.320713899404,57.9182,57.9392,57.8832,57.9392,15143.3207
2011-03-29 11:20:00,82.81,82.88,82.74,82.85,22065.98161168199,57.9462,57.9952,57.8972,57.9742,22065.9816
2011-03-29 11:25:00,82.84,82.97,82.84,82.94,20767.98269334776,57.9672,58.0581,57.9672,58.0371,20767.9827
2011-03-29 11:30:00,82.92,83.08,82.92,83.04,25743.645213628988,58.0231,58.1351,58.0231,58.1071,25743.6452
2011-03-29 11:35:00,83.05,83.07,82.91,82.93,15575.987020010816,58.1141,58.1281,58.0161,58.0301,15575.987
2011-03-29 11:40:00,82.91,83.04,82.91,82.98,15575.987020010816,58.0161,58.1071,58.0161,58.0651,15575.987
2011-03-29 11:45:00,82.99,83.07,82.99,83.05,10924.824229313142,58.0721,58.1281,58.0721,58.1141,10924.8242
2011-03-29 11:50:00,83.04,83.07,82.98,82.99,6706.327744726879,58.1071,58.1281,58.0651,58.0721,6706.3277
2011-03-29 11:55:00,83.01,83.02,82.9,83.01,10167.658193618172,58.0861,58.0931,58.0091,58.0861,10167.6582
2011-03-29 12:00:00,83.01,83.06,82.96,83.02,9626.825310978908,58.0861,58.1211,58.0511,58.0931,9626.8253
2011-03-29 12:05:00,83.0,83.07,83.0,83.07,5840.995132504056,58.0791,58.1281,58.0791,58.1281,5840.9951
2011-03-29 12:10:00,83.07,83.09,83.06,83.08,9843.158464034614,58.1281,58.1421,58.1211,58.1351,9843.1585
2011-03-29 12:15:00,83.08,83.13,83.08,83.12,6165.494862087615,58.1351,58.1701,58.1351,58.1631,6165.4949
2011-03-29 12:20:00,83.11,83.18,83.09,83.16,7355.327203893997,58.1561,58.2051,58.1421,58.1911,7355.3272
2011-03-29 12:25:00,83.15,83.16,83.1,83.1,8761.492698756085,58.1841,58.1911,58.1491,58.1491,8761.4927
2011-03-29 12:30:00,83.1,83.1,83.02,83.09,21633.315305570577,58.1491,58.1491,58.0931,58.1421,21633.3153
2011-03-29 12:35:00,83.08,83.11,83.08,83.08,4975.662520281233,58.1351,58.1561,58.1351,58.1351,4975.6625
2011-03-29 12:40:00,83.08,83.11,83.07,83.08,6273.661438615468,58.1351,58.1561,58.1281,58.1351,6273.6614
2011-03-29 12:45:00,83.09,83.11,83.07,83.11,3569.4970254191453,58.1421,58.1561,58.1281,58.1561,3569.497
2011-03-29 12:50:00,83.1,83.11,83.08,83.11,10059.491617090318,58.1491,58.1561,58.1351,58.1561,10059.4916
2011-03-29 12:55:00,83.11,83.2,83.08,83.17,20010.816657652784,58.1561,58.2191,58.1351,58.1981,20010.8167
2011-03-29 13:00:00,83.16,83.16,83.08,83.09,16441.31963223364,58.1911,58.1911,58.1351,58.1421,16441.3196
2011-03-29 13:05:00,83.07,83.1,83.05,83.07,9410.4921579232,58.1281,58.1491,58.1141,58.1281,9410.4922
2011-03-29 13:10:00,83.06,83.13,83.05,83.07,10059.491617090318,58.1211,58.1701,58.1141,58.1281,10059.4916
2011-03-29 13:15:00,83.07,83.11,83.05,83.11,6381.828015143321,58.1281,58.1561,58.1141,58.1561,6381.828
2011-03-29 13:20:00,83.09,83.1,83.02,83.02,6814.494321254732,58.1421,58.1491,58.0931,58.0931,6814.4943
2011-03-29 13:25:00,83.01,83.08,82.99,83.08,6922.660897782585,58.0861,58.1351,58.0721,58.1351,6922.6609
2011-03-29 13:30:00,83.08,83.1,83.01,83.07,7138.994050838291,58.1351,58.1491,58.0861,58.1281,7138.9941
2011-03-29 13:35:00,83.06,83.13,83.05,83.12,9194.159004867495,58.1211,58.1701,58.1141,58.1631,9194.159
2011-03-29 13:40:00,83.14,83.14,83.07,83.08,7355.327203893997,58.1771,58.1771,58.1281,58.1351,7355.3272
2011-03-29 13:45:00,83.08,83.08,83.05,83.08,7355.327203893997,58.1351,58.1351,58.1141,58.1351,7355.3272
2011-03-29 13:50:00,83.08,83.09,83.02,83.08,9410.4921579232,58.1351,58.1421,58.0931,58.1351,9410.4922
2011-03-29 13:55:00,83.08,83.14,83.05,83.12,9951.325040562466,58.1351,58.1771,58.1141,58.1631,9951.325
2011-03-29 14:00:00,83.13,83.21,83.12,83.18,26717.144402379665,58.1701,58.2261,58.1631,58.2051,26717.1444
2011-03-29 14:05:00,83.18,83.19,83.12,83.19,11032.990805840996,58.2051,58.2121,58.1631,58.2121,11032.9908
2011-03-29 14:10:00,83.18,83.2,83.08,83.17,17198.48566792861,58.2051,58.2191,58.1351,58.1981,17198.4857
2011-03-29 14:15:00,83.18,83.21,83.17,83.2,9734.99188750676,58.2051,58.2261,58.1981,58.2191,9734.9919
2011-03-29 14:20:00,83.2,83.21,83.13,83.14,10059.491617090318,58.2191,58.2261,58.1701,58.1771,10059.4916
2011-03-29 14:25:00,83.14,83.16,83.09,83.11,5300.162249864791,58.1771,58.1911,58.1421,58.1561,5300.1622
2011-03-29 14:30:00,83.11,83.13,83.08,83.13,8869.659275283937,58.1561,58.1701,58.1351,58.1701,8869.6593
2011-03-29 14:35:00,83.14,83.24,83.14,83.2,16116.81990265008,58.1771,58.2471,58.1771,58.2191,16116.8199
2011-03-29 14:40:00,83.2,83.26,83.2,83.23,28447.80962682531,58.2191,58.2611,58.2191,58.2401,28447.8096
2011-03-29 14:45:00,83.24,83.28,83.2,83.2,16982.152514872905,58.2471,58.2751,58.2191,58.2191,16982.1525
2011-03-29 14:50:00,83.2,83.3,83.18,83.25,14710.654407787992,58.2191,58.289,58.2051,58.2541,14710.6544
2011-03-29 14:55:00,83.24,83.29,83.21,83.24,4542.9962141698215,58.2471,58.282,58.2261,58.2471,4542.9962
2011-03-29 15:00:00,83.25,83.28,83.22,83.25,13628.988642509465,58.2541,58.2751,58.2331,58.2541,13628.9886
2011-03-29 15:05:00,83.28,83.29,83.21,83.23,21525.148729042725,58.2751,58.282,58.2261,58.2401,21525.1487
2011-03-29 15:10:00,83.22,83.26,83.21,83.25,5949.161709031909,58.2331,58.2611,58.2261,58.2541,5949.1617
2011-03-29 15:15:00,83.24,83.3,83.21,83.21,12222.823147647376,58.2471,58.289,58.2261,58.2261,12222.8231
2011-03-29 15:20:00,83.22,83.3,83.21,83.29,12547.322877230936,58.2331,58.289,58.2261,58.282,12547.3229
2011-03-29 15:25:00,83.27,83.3,83.25,83.3,16873.98593834505,58.2681,58.289,58.2541,58.289,16873.9859
2011-03-29 15:30:00,83.3,83.38,83.26,83.33,19469.98377501352,58.289,58.345,58.2611,58.31,19469.9838
2011-03-29 15:35:00,83.33,83.38,83.3,83.32,23688.480259599783,58.31,58.345,58.289,58.303,23688.4803
2011-03-29 15:40:00,83.32,83.33,83.23,83.31,16657.652785289345,58.303,58.31,58.2401,58.296,16657.6528
2011-03-29 15:45:00,83.33,83.45,83.33,83.38,41644.13196322336,58.31,58.394,58.31,58.345,41644.132
2011-03-29 15:50:00,83.36,83.41,83.33,83.36,62087.61492698756,58.331,58.366,58.31,58.331,62087.6149
2011-03-29 15:55:00,83.35,83.46,83.33,83.45,39480.80043266631,58.324,58.401,58.31,58.394,39480.8004
2011-03-30 09:30:00,83.66,83.66,83.17,83.57,29204.97566252028,58.9174,58.9174,58.5723,58.854,29204.9757
2011-03-30 09:35:00,83.59,83.61,83.43,83.5,32449.972958355866,58.8681,58.8822,58.7554,58.8047,32449.973
2011-03-30 09:40:00,83.48,83.61,83.47,83.58,38723.63439697133,58.7907,58.8822,58.7836,58.8611,38723.6344
2011-03-30 09:45:00,83.6,83.64,83.55,83.6,30502.97458085452,58.8752,58.9033,58.84,58.8752,30502.9746
2011-03-30 09:50:00,83.58,83.59,83.45,83.52,15359.65386695511,58.8611,58.8681,58.7695,58.8188,15359.6539
2011-03-30 09:55:00,83.52,83.66,83.52,83.62,11898.323418063816,58.8188,58.9174,58.8188,58.8893,11898.3234
2011-03-30 10:00:00,83.62,83.64,83.49,83.64,16441.31963223364,58.8893,58.9033,58.7977,58.9033,16441.3196
2011-03-30 10:05:00,83.62,83.66,83.53,83.53,16765.819361817197,58.8893,58.9174,58.8259,58.8259,16765.8194
2011-03-30 10:10:00,83.52,83.57,83.46,83.51,18171.98485667929,58.8188,58.854,58.7766,58.8118,18171.9849
2011-03-30 10:15:00,83.53,83.66,83.53,83.62,10816.657652785289,58.8259,58.9174,58.8259,58.8893,10816.6577
2011-03-30 10:20:00,83.61,83.61,83.45,83.49,18604.6511627907,58.8822,58.8822,58.7695,58.7977,18604.6512
2011-03-30 10:25:00,83.47,83.47,83.21,83.21,15792.320173066522,58.7836,58.7836,58.6005,58.6005,15792.3202
2011-03-30 10:30:00,83.27,83.29,83.15,83.15,19253.65062195781,58.6428,58.6569,58.5583,58.5583,19253.6506
2011-03-30 10:35:00,83.17,83.17,82.89,82.94,24012.979989183343,58.5723,58.5723,58.3752,58.4104,24012.98
2011-03-30 10:40:00,82.93,83.03,82.79,82.84,10600.324499729582,58.4033,58.4737,58.3047,58.3399,10600.3245
2011-03-30 10:45:00,82.89,82.92,82.77,82.81,15575.987020010816,58.3752,58.3963,58.2906,58.3188,15575.987
2011-03-30 10:50:00,82.84,82.98,82.84,82.92,10708.491076257436,58.3399,58.4385,58.3399,58.3963,10708.4911
2011-03-30 10:55:00,82.94,83.1,82.92,83.08,12871.822606814494,58.4104,58.523,58.3963,58.509,12871.8226
2011-03-30 11:00:00,83.08,83.11,82.98,83.06,23580.31368307193,58.509,58.5301,58.4385,58.4949,23580.3137
2011-03-30 11:05:00,83.04,83.07,82.94,83.01,9626.825310978908,58.4808,58.5019,58.4104,58.4597,9626.8253
2011-03-30 11:10:00,83.04,83.04,82.91,82.91,12547.322877230936,58.4808,58.4808,58.3892,58.3892,12547.3229
2011-03-30 11:15:00,82.95,83.01,82.78,82.79,15684.153596538668,58.4174,58.4597,58.2977,58.3047,15684.1536
2011-03-30 11:20:00,82.81,82.84,82.56,82.63,20010.816657652784,58.3188,58.3399,58.1428,58.192,20010.8167
2011-03-30 11:25:00,82.64,82.95,82.63,82.92,38182.80151433207,58.1991,58.4174,58.192,58.3963,38182.8015
2011-03-30 11:30:00,82.92,82.96,82.92,82.96,3569.4970254191453,58.3963,58.4245,58.3963,58.4245,3569.497
2011-03-30 11:35:00,82.97,83.02,82.97,83.02,3677.6636019469984,58.4315,58.4667,58.4315,58.4667,3677.6636
2011-03-30 11:40:00,83.0,83.13,83.0,83.12,6706.327744726879,58.4526,58.5442,58.4526,58.5371,6706.3277
2011-03-30 11:45:00,83.07,83.21,83.07,83.21,10059.491617090318,58.5019,58.6005,58.5019,58.6005,10059.4916
2011-03-30 11:50:00,83.22,83.42,83.21,83.33,8761.492698756085,58.6076,58.7484,58.6005,58.685,8761.4927
2011-03-30 11:55:00,83.32,83.33,83.21,83.22,12006.489994591671,58.678,58.685,58.6005,58.6076,12006.49
2011-03-30 12:00:00,83.25,83.33,83.25,83.3,7463.49378042185,58.6287,58.685,58.6287,58.6639,7463.4938
2011-03-30 12:05:00,83.33,83.35,83.22,83.22,10816.657652785289,58.685,58.6991,58.6076,58.6076,10816.6577
2011-03-30 12:10:00,83.22,83.3,83.21,83.3,8761.492698756085,58.6076,58.6639,58.6005,58.6639,8761.4927
2011-03-30 12:15:00,83.3,83.55,83.29,83.53,29745.808545159543,58.6639,58.84,58.6569,58.8259,29745.8085
2011-03-30 12:20:00,83.53,83.53,83.44,83.45,18712.81773931855,58.8259,58.8259,58.7625,58.7695,18712.8177
2011-03-30 12:25:00,83.45,83.47,83.45,83.45,6165.494862087615,58.7695,58.7836,58.7695,58.7695,6165.4949
2011-03-30 12:30:00,83.44,83.53,83.44,83.46,9951.325040562466,58.7625,58.8259,58.7625,58.7766,9951.325
2011-03-30 12:35:00,83.45,83.48,83.43,83.45,4434.8296376419685,58.7695,58.7907,58.7554,58.7695,4434.8296
2011-03-30 12:40:00,83.45,83.47,83.41,83.45,10275.824770146024,58.7695,58.7836,58.7414,58.7695,10275.8248
2011-03-30 12:45:00,83.46,83.48,83.45,83.45,8869.659275283937,58.7766,58.7907,58.7695,58.7695,8869.6593
2011-03-30 12:50:00,83.45,83.48,83.45,83.45,16008.653326122228,58.7695,58.7907,58.7695,58.7695,16008.6533
2011-03-30 12:55:00,83.45,83.48,83.45,83.48,16224.986479177933,58.7695,58.7907,58.7695,58.7907,16224.9865
2011-03-30 13:00:00,83.47,83.5,83.45,83.46,13737.155219037317,58.7836,58.8047,58.7695,58.7766,13737.1552
2011-03-30 13:05:00,83.47,83.49,83.45,83.47,9518.658734451054,58.7836,58.7977,58.7695,58.7836,9518.6587
2011-03-30 13:10:00,83.49,83.52,83.4,83.43,16657.652785289345,58.7977,58.8188,58.7343,58.7554,16657.6528
2011-03-30 13:15:00,83.44,83.44,83.41,83.42,8977.82585181179,58.7625,58.7625,58.7414,58.7484,8977.8259
2011-03-30 13:20:00,83.42,83.43,83.39,83.43,11249.3239588967,58.7484,58.7554,58.7273,58.7554,11249.324
2011-03-30 13:25:00,83.41,83.43,83.39,83.39,7247.160627366144,58.7414,58.7554,58.7273,58.7273,7247.1606
2011-03-30 13:30:00,83.4,83.42,83.37,83.39,11898.323418063816,58.7343,58.7484,58.7132,58.7273,11898.3234
2011-03-30 13:35:00,83.39,83.45,83.39,83.45,7787.993510005408,58.7273,58.7695,58.7273,58.7695,7787.9935
2011-03-30 13:40:00,83.48,83.55,83.46,83.48,11249.3239588967,58.7907,58.84,58.7766,58.7907,11249.324
2011-03-30 13:45:00,83.48,83.51,83.46,83.48,8004.326663061114,58.7907,58.8118,58.7766,58.7907,8004.3267
2011-03-30 13:50:00,83.48,83.48,83.34,83.41,11357.490535424551,58.7907,58.7907,58.6921,58.7414,11357.4905
2011-03-30 13:55:00,83.41,83.45,83.4,83.45,6598.161168199026,58.7414,58.7695,58.7343,58.7695,6598.1612
2011-03-30 14:00:00,83.45,83.46,83.43,83.46,8004.326663061114,58.7695,58.7766,58.7554,58.7766,8004.3267
2011-03-30 14:05:00,83.46,83.46,83.4,83.44,15359.65386695511,58.7766,58.7766,58.7343,58.7625,15359.6539
2011-03-30 14:10:00,83.45,83.49,83.43,83.46,6598.161168199026,58.7695,58.7977,58.7554,58.7766,6598.1612
2011-03-30 14:15:00,83.45,83.46,83.38,83.38,12979.989183342346,58.7695,58.7766,58.7202,58.7202,12979.9892
2011-03-30 14:20:00,83.37,83.44,83.35,83.43,16657.652785289345,58.7132,58.7625,58.6991,58.7554,16657.6528
2011-03-30 14:25:00,83.43,83.48,83.37,83.48,18712.81773931855,58.7554,58.7907,58.7132,58.7907,18712.8177
2011-03-30 14:30:00,83.47,83.55,83.44,83.55,27690.64359113034,58.7836,58.84,58.7625,58.84,27690.6436
2011-03-30 14:35:00,83.55,83.55,83.46,83.46,15143.320713899404,58.84,58.84,58.7766,58.7766,15143.3207
2011-03-30 14:40:00,83.48,83.52,83.4,83.52,37425.6354786371,58.7907,58.8188,58.7343,58.8188,37425.6355
2011-03-30 14:45:00,83.52,83.56,83.48,83.48,15251.487290427258,58.8188,58.847,58.7907,58.7907,15251.4873
2011-03-30 14:50:00,83.48,83.48,83.46,83.47,12655.489453758788,58.7907,58.7907,58.7766,58.7836,12655.4895
2011-03-30 14:55:00,83.47,83.5,83.46,83.5,21200.648999459165,58.7836,58.8047,58.7766,58.8047,21200.649
2011-03-30 15:00:00,83.5,83.54,83.48,83.54,10924.824229313142,58.8047,58.8329,58.7907,58.8329,10924.8242
2011-03-30 15:05:00,83.53,83.61,83.51,83.55,5949.161709031909,58.8259,58.8822,58.8118,58.84,5949.1617
2011-03-30 15:10:00,83.54,83.55,83.5,83.53,7463.49378042185,58.8329,58.84,58.8047,58.8259,7463.4938
2011-03-30 15:15:00,83.53,83.57,83.48,83.51,15792.320173066522,58.8259,58.854,58.7907,58.8118,15792.3202
2011-03-30 15:20:00,83.52,83.53,83.45,83.49,31692.806922660897,58.8188,58.8259,58.7695,58.7977,31692.8069
2011-03-30 15:25:00,83.48,83.53,83.47,83.47,12979.989183342346,58.7907,58.8259,58.7836,58.7836,12979.9892
2011-03-30 15:30:00,83.46,83.46,83.35,83.37,27906.97674418605,58.7766,58.7766,58.6991,58.7132,27906.9767
2011-03-30 15:35:00,83.38,83.42,83.29,83.29,16333.153055705789,58.7202,58.7484,58.6569,58.6569,16333.1531
2011-03-30 15:40:00,83.3,83.36,83.29,83.36,20551.64954029205,58.6639,58.7062,58.6569,58.7062,20551.6495
2011-03-30 15:45:00,83.37,83.4,83.24,83.26,11249.3239588967,58.7132,58.7343,58.6216,58.6357,11249.324
2011-03-30 15:50:00,83.25,83.38,83.25,83.38,18820.984315846403,58.6287,58.7202,58.6287,58.7202,18820.9843
2011-03-30 15:55:00,83.39,83.4,83.32,83.37,34180.638182801515,58.7273,58.7343,58.678,58.7132,34180.6382
2011-03-31 09:30:00,83.07,83.8,83.07,83.31,25527.312060573284,58.5019,59.016,58.5019,58.6709,25527.3121
2011-03-31 09:35:00,83.32,83.74,83.29,83.73,27582.47701460249,58.678,58.9738,58.6569,58.9667,27582.477
2011-03-31 09:40:00,83.73,83.98,83.39,83.73,43807.46349378042,58.9667,59.1428,58.7273,58.9667,43807.4635
2011-03-31 09:45:00,83.73,83.78,83.49,83.52,28555.97620335316,58.9667,59.0019,58.7977,58.8188,28555.9762
2011-03-31 09:50:00,83.57,83.58,83.39,83.39,12439.156300703082,58.854,58.8611,58.7273,58.7273,12439.1563
2011-03-31 09:55:00,83.37,83.67,83.34,83.5,29204.97566252028,58.7132,58.9245,58.6921,58.8047,29204.9757
2011-03-31 10:00:00,83.57,83.64,83.5,83.5,18712.81773931855,58.854,58.9033,58.8047,58.8047,18712.8177
2011-03-31 10:05:00,83.59,83.62,83.44,83.45,14602.48783126014,58.8681,58.8893,58.7625,58.7695,14602.4878
2011-03-31 10:10:00,83.46,83.55,83.37,83.51,5408.328826392644,58.7766,58.84,58.7132,58.8118,5408.3288
2011-03-31 10:15:00,83.53,83.67,83.53,83.57,11790.156841535963,58.8259,58.9245,58.8259,58.854,11790.1568
2011-03-31 10:20:00,83.57,83.72,83.57,83.72,19253.65062195781,58.854,58.9597,58.854,58.9597,19253.6506
2011-03-31 10:25:00,83.76,83.76,83.63,83.66,15467.820443482964,58.9879,58.9879,58.8963,58.9174,15467.8204
2011-03-31 10:30:00,83.65,83.76,83.61,83.7,25743.645213628988,58.9104,58.9879,58.8822,58.9456,25743.6452
2011-03-31 10:35:00,83.72,83.82,83.72,83.8,4110.32990805841,58.9597,59.0301,58.9597,59.016,4110.3299
2011-03-31 10:40:00,83.76,83.81,83.67,83.81,4326.663061114115,58.9879,59.0231,58.9245,59.0231,4326.6631
2011-03-31 10:45:00,83.81,83.82,83.67,83.67,2271.4981070849108,59.0231,59.0301,58.9245,58.9245,2271.4981
2011-03-31 10:50:00,83.68,83.68,83.58,83.59,3136.830719307734,58.9315,58.9315,58.8611,58.8681,3136.8307
2011-03-31 10:55:00,83.58,83.69,83.58,83.68,3461.3304488912927,58.8611,58.9386,58.8611,58.9315,3461.3304
2011-03-31 11:00:00,83.71,83.75,83.61,83.61,6165.494862087615,58.9526,58.9808,58.8822,58.8822,6165.4949
2011-03-31 11:05:00,83.61,83.65,83.53,83.57,9626.825310978908,58.8822,58.9104,58.8259,58.854,9626.8253
2011-03-31 11:10:00,83.54,83.6,83.49,83.49,5191.995673336939,58.8329,58.8752,58.7977,58.7977,5191.9957
2011-03-31 11:15:00,83.52,83.6,83.52,83.59,3893.996755002704,58.8188,58.8752,58.8188,58.8681,3893.9968
2011-03-31 11:20:00,83.57,83.57,83.41,83.41,4218.496484586262,58.854,58.854,58.7414,58.7414,4218.4965
2011-03-31 11:25:00,83.38,83.4,83.32,83.35,10708.491076257436,58.7202,58.7343,58.678,58.6991,10708.4911
2011-03-31 11:30:00,83.39,83.39,83.28,83.28,8869.659275283937,58.7273,58.7273,58.6498,58.6498,8869.6593
2011-03-31 11:35:00,83.26,83.41,83.21,83.38,9194.159004867495,58.6357,58.7414,58.6005,58.7202,9194.159
2011-03-31 11:40:00,83.37,83.64,83.37,83.55,13088.1557598702,58.7132,58.9033,58.7132,58.84,13088.1558
2011-03-31 11:45:00,83.58,83.68,83.56,83.59,13953.488372093025,58.8611,58.9315,58.847,58.8681,13953.4884
2011-03-31 11:50:00,83.58,83.64,83.58,83.58,5732.828555976204,58.8611,58.9033,58.8611,58.8611,5732.8286
2011-03-31 11:55:00,83.59,83.59,83.52,83.59,5732.828555976204,58.8681,58.8681,58.8188,58.8681,5732.8286
2011-03-31 12:00:00,83.61,83.67,83.57,83.58,7679.826933477555,58.8822,58.9245,58.854,58.8611,7679.8269
2011-03-31 12:05:00,83.59,83.65,83.57,83.57,7355.327203893997,58.8681,58.9104,58.854,58.854,7355.3272
2011-03-31 12:10:00,83.54,83.57,83.51,83.51,3677.6636019469984,58.8329,58.854,58.8118,58.8118,3677.6636
2011-03-31 12:15:00,83.5,83.65,83.48,83.57,36127.63656030287,58.8047,58.9104,58.7907,58.854,36127.6366
2011-03-31 12:20:00,83.57,83.59,83.56,83.57,4110.32990805841,58.854,58.8681,58.847,58.854,4110.3299
2011-03-31 12:25:00,83.58,83.68,83.58,83.67,1406.1654948620876,58.8611,58.9315,58.8611,58.9245,1406.1655
2011-03-31 12:30:00,83.65,83.79,83.65,83.77,3677.6636019469984,58.9104,59.009,58.9104,58.9949,3677.6636
2011-03-31 12:35:00,83.75,83.76,83.64,83.67,6273.661438615468,58.9808,58.9879,58.9033,58.9245,6273.6614
2011-03-31 12:40:00,83.67,83.67,83.54,83.66,18280.15143320714,58.9245,58.9245,58.8329,58.9174,18280.1514
2011-03-31 12:45:00,83.63,83.65,83.6,83.62,2920.497566252028,58.8963,58.9104,58.8752,58.8893,2920.4976
2011-03-31 12:50:00,83.61,83.68,83.61,83.61,2055.164954029205,58.8822,58.9315,58.8822,58.8822,2055.165
2011-03-31 12:55:00,83.63,83.75,83.63,83.73,3569.4970254191453,58.8963,58.9808,58.8963,58.9667,3569.497
2011-03-31 13:00:00,83.73,83.73,83.64,83.65,3461.3304488912927,58.9667,58.9667,58.9033,58.9104,3461.3304
2011-03-31 13:05:00,83.63,83.63,83.54,83.54,7247.160627366144,58.8963,58.8963,58.8329,58.8329,7247.1606
2011-03-31 13:10:00,83.54,83.54,83.5,83.52,7463.49378042185,58.8329,58.8329,58.8047,58.8188,7463.4938
2011-03-31 13:15:00,83.5,83.53,83.49,83.5,6057.328285559762,58.8047,58.8259,58.7977,58.8047,6057.3283
2011-03-31 13:20:00,83.49,83.51,83.48,83.51,973.499188750676,58.7977,58.8118,58.7907,58.8118,973.4992
2011-03-31 13:25:00,83.5,83.53,83.46,83.46,6814.494321254732,58.8047,58.8259,58.7766,58.7766,6814.4943
2011-03-31 13:30:00,83.46,83.48,83.39,83.45,11573.82368848026,58.7766,58.7907,58.7273,58.7695,11573.8237
2011-03-31 13:35:00,83.44,83.45,83.43,83.45,2812.330989724175,58.7625,58.7695,58.7554,58.7695,2812.331
2011-03-31 13:40:00,83.44,83.45,83.44,83.45,4759.329367225527,58.7625,58.7695,58.7625,58.7695,4759.3294
2011-03-31 13:45:00,83.44,83.45,83.34,83.42,15900.486749594374,58.7625,58.7695,58.6921,58.7484,15900.4867
2011-03-31 13:50:00,83.4,83.46,83.38,83.42,7787.993510005408,58.7343,58.7766,58.7202,58.7484,7787.9935
2011-03-31 13:55:00,83.41,83.43,83.37,83.37,4542.9962141698215,58.7414,58.7554,58.7132,58.7132,4542.9962
2011-03-31 14:00:00,83.37,83.45,83.37,83.43,4326.663061114115,58.7132,58.7695,58.7132,58.7554,4326.6631
2011-03-31 14:05:00,83.42,83.47,83.39,83.46,6706.327744726879,58.7484,58.7836,58.7273,58.7766,6706.3277
2011-03-31 14:10:00,83.49,83.54,83.46,83.51,6814.494321254732,58.7977,58.8329,58.7766,58.8118,6814.4943
2011-03-31 14:15:00,83.51,83.64,83.51,83.6,13520.82206598161,58.8118,58.9033,58.8118,58.8752,13520.8221
2011-03-31 14:20:00,83.57,83.63,83.55,83.63,6165.494862087615,58.854,58.8963,58.84,58.8963,6165.4949
2011-03-31 14:25:00,83.62,83.63,83.55,83.56,2920.497566252028,58.8893,58.8963,58.84,58.847,2920.4976
2011-03-31 14:30:00,83.53,83.6,83.53,83.54,3136.830719307734,58.8259,58.8752,58.8259,58.8329,3136.8307
2011-03-31 14:35:00,83.55,83.66,83.55,83.65,4002.163331530557,58.84,58.9174,58.84,58.9104,4002.1633
2011-03-31 14:40:00,83.62,83.64,83.59,83.61,4651.162790697675,58.8893,58.9033,58.8681,58.8822,4651.1628
2011-03-31 14:45:00,83.61,83.7,83.61,83.67,9843.158464034614,58.8822,58.9456,58.8822,58.9245,9843.1585
2011-03-31 14:50:00,83.65,83.69,83.61,83.63,2704.164413196322,58.9104,58.9386,58.8822,58.8963,2704.1644
2011-03-31 14:55:00,83.62,83.7,83.61,83.69,6814.494321254732,58.8893,58.9456,58.8822,58.9386,6814.4943
2011-03-31 15:00:00,83.68,83.68,83.6,83.62,5516.495402920497,58.9315,58.9315,58.8752,58.8893,5516.4954
2011-03-31 15:05:00,83.62,83.66,83.6,83.61,4002.163331530557,58.8893,58.9174,58.8752,58.8822,4002.1633
2011-03-31 15:10:00,83.62,83.62,83.51,83.59,4218.496484586262,58.8893,58.8893,58.8118,58.8681,4218.4965
2011-03-31 15:15:00,83.59,83.59,83.52,83.57,4218.496484586262,58.8681,58.8681,58.8188,58.854,4218.4965
2011-03-31 15:20:00,83.57,83.6,83.57,83.57,6489.994591671173,58.854,58.8752,58.854,58.854,6489.9946
2011-03-31 15:25:00,83.56,83.57,83.5,83.55,7896.160086533261,58.847,58.854,58.8047,58.84,7896.1601
2011-03-31 15:30:00,83.54,83.56,83.35,83.4,14386.154678204435,58.8329,58.847,58.6991,58.7343,14386.1547
2011-03-31 15:35:00,83.38,83.48,83.35,83.47,8653.32612222823,58.7202,58.7907,58.6991,58.7836,8653.3261
2011-03-31 15:40:00,83.49,83.54,83.41,83.54,31909.1400757166,58.7977,58.8329,58.7414,58.8329,31909.1401
2011-03-31 15:45:00,83.54,83.55,83.3,83.43,24986.47917793402,58.8329,58.84,58.6639,58.7554,24986.4792
2011-03-31 15:50:00,83.42,83.46,83.36,83.38,16441.31963223364,58.7484,58.7766,58.7062,58.7202,16441.3196
2011-03-31 15:55:00,83.38,83.44,83.35,83.4,60681.44943212547,58.7202,58.7625,58.6991,58.7343,60681.4494
2011-04-01 09:30:00,83.69,84.13,83.69,84.09,65008.11249323958,58.9386,59.2484,58.9386,59.2203,65008.1125
2011-04-01 09:35:00,84.08,84.31,83.91,84.24,32882.63926446728,59.2132,59.3752,59.0935,59.3259,32882.6393
2011-04-01 09:40:00,84.23,84.42,83.9,83.97,26717.144402379665,59.3188,59.4527,59.0864,59.1357,26717.1444
2011-04-01 09:45:00,83.97,84.13,83.67,83.67,45646.29529475392,59.1357,59.2484,58.9245,58.9245,45646.2953
2011-04-01 09:50:00,83.67,83.74,83.62,83.74,6381.828015143321,58.9245,58.9738,58.8893,58.9738,6381.828
2011-04-01 09:55:00,83.75,83.76,83.6,83.67,9734.99188750676,58.9808,58.9879,58.8752,58.9245,9734.9919
2011-04-01 10:00:00,83.71,83.94,83.67,83.91,25419.145484045428,58.9526,59.1146,58.9245,59.0935,25419.1455
2011-04-01 10:05:00,83.96,84.08,83.88,84.06,15900.486749594374,59.1287,59.2132,59.0724,59.1991,15900.4867
2011-04-01 10:10:00,84.1,84.37,84.1,84.35,14710.654407787992,59.2273,59.4174,59.2273,59.4034,14710.6544
2011-04-01 10:15:00,84.32,84.39,84.18,84.39,24445.64629529475,59.3822,59.4315,59.2836,59.4315,24445.6463
2011-04-01 10:20:00,84.34,84.34,84.12,84.18,9626.825310978908,59.3963,59.3963,59.2414,59.2836,9626.8253
2011-04-01 10:25:00,84.23,84.23,84.0,84.01,12871.822606814494,59.3188,59.3188,59.1569,59.1639,12871.8226
2011-04-01 10:30:00,84.09,84.21,84.04,84.04,8220.65981611682,59.2203,59.3048,59.185,59.185,8220.6598
2011-04-01 10:35:00,84.06,84.09,83.95,83.99,10383.991346673878,59.1991,59.2203,59.1217,59.1498,10383.9913
2011-04-01 10:40:00,83.95,83.96,83.78,83.82,18496.484586262843,59.1217,59.1287,59.0019,59.0301,18496.4846
2011-04-01 10:45:00,83.82,83.82,83.69,83.72,12330.98972417523,59.0301,59.0301,58.9386,58.9597,12330.9897
2011-04-01 10:50:00,83.72,83.72,83.64,83.67,18171.98485667929,58.9597,58.9597,58.9033,58.9245,18171.9849
2011-04-01 10:55:00,83.67,83.71,83.65,83.68,11465.657111952409,58.9245,58.9526,58.9104,58.9315,11465.6571
2011-04-01 11:00:00,83.7,83.72,83.6,83.64,7247.160627366144,58.9456,58.9597,58.8752,58.9033,7247.1606
2011-04-01 11:05:00,83.66,83.68,83.58,83.67,8869.659275283937,58.9174,58.9315,58.8611,58.9245,8869.6593
2011-04-01 11:10:00,83.65,83.68,83.6,83.67,9194.159004867495,58.9104,58.9315,58.8752,58.9245,9194.159
2011-04-01 11:15:00,83.66,83.69,83.63,83.68,10924.824229313142,58.9174,58.9386,58.8963,58.9315,10924.8242
2011-04-01 11:20:00,83.69,83.72,83.66,83.66,4326.663061114115,58.9386,58.9597,58.9174,58.9174,4326.6631
2011-04-01 11:25:00,83.67,83.71,83.57,83.71,11790.156841535963,58.9245,58.9526,58.854,58.9526,11790.1568
2011-04-01 11:30:00,83.7,83.76,83.67,83.76,6165.494862087615,58.9456,58.9879,58.9245,58.9879,6165.4949
2011-04-01 11:35:00,83.72,83.83,83.71,83.75,5408.328826392644,58.9597,59.0371,58.9526,58.9808,5408.3288
2011-04-01 11:40:00,83.77,83.79,83.68,83.79,5949.161709031909,58.9949,59.009,58.9315,59.009,5949.1617
2011-04-01 11:45:00,83.78,83.83,83.73,83.82,3136.830719307734,59.0019,59.0371,58.9667,59.0301,3136.8307
2011-04-01 11:50:00,83.81,83.81,83.65,83.65,3136.830719307734,59.0231,59.0231,58.9104,58.9104,3136.8307
2011-04-01 11:55:00,83.65,83.8,83.65,83.77,5408.328826392644,58.9104,59.016,58.9104,58.9949,5408.3288
2011-04-01 12:00:00,83.77,83.77,83.67,83.69,4542.9962141698215,58.9949,58.9949,58.9245,58.9386,4542.9962
2011-04-01 12:05:00,83.69,83.84,83.69,83.84,12114.656571119524,58.9386,59.0442,58.9386,59.0442,12114.6566
2011-04-01 12:10:00,83.82,83.91,83.82,83.85,4218.496484586262,59.0301,59.0935,59.0301,59.0512,4218.4965
2011-04-01 12:15:00,83.88,83.95,83.85,83.94,12979.989183342346,59.0724,59.1217,59.0512,59.1146,12979.9892
2011-04-01 12:20:00,83.93,84.01,83.93,83.98,7030.8274743104375,59.1076,59.1639,59.1076,59.1428,7030.8275
2011-04-01 12:25:00,83.97,83.99,83.9,83.9,3353.16387236344,59.1357,59.1498,59.0864,59.0864,3353.1639
2011-04-01 12:30:00,83.91,83.98,83.88,83.91,10167.658193618172,59.0935,59.1428,59.0724,59.0935,10167.6582
2011-04-01 12:35:00,83.9,83.94,83.9,83.93,2379.6646836127634,59.0864,59.1146,59.0864,59.1076,2379.6647
2011-04-01 12:40:00,83.9,83.97,83.87,83.87,6057.328285559762,59.0864,59.1357,59.0653,59.0653,6057.3283
2011-04-01 12:45:00,83.87,83.87,83.75,83.75,5949.161709031909,59.0653,59.0653,58.9808,58.9808,5949.1617
2011-04-01 12:50:00,83.78,83.87,83.77,83.84,3136.830719307734,59.0019,59.0653,58.9949,59.0442,3136.8307
2011-04-01 12:55:00,83.86,83.89,83.82,83.82,3461.3304488912927,59.0583,59.0794,59.0301,59.0301,3461.3304
2011-04-01 13:00:00,83.82,83.86,83.81,83.86,3244.9972958355866,59.0301,59.0583,59.0231,59.0583,3244.9973
2011-04-01 13:05:00,83.87,83.94,83.82,83.94,9843.158464034614,59.0653,59.1146,59.0301,59.1146,9843.1585
2011-04-01 13:10:00,83.94,84.05,83.92,84.0,20443.4829637642,59.1146,59.1921,59.1005,59.1569,20443.483
2011-04-01 13:15:00,83.98,83.98,83.92,83.95,3893.996755002704,59.1428,59.1428,59.1005,59.1217,3893.9968
2011-04-01 13:20:00,83.94,84.01,83.94,83.97,3677.6636019469984,59.1146,59.1639,59.1146,59.1357,3677.6636
2011-04-01 13:25:00,83.97,84.0,83.95,83.99,5191.995673336939,59.1357,59.1569,59.1217,59.1498,5191.9957
2011-04-01 13:30:00,84.0,84.05,83.99,84.01,3893.996755002704,59.1569,59.1921,59.1498,59.1639,3893.9968
2011-04-01 13:35:00,83.99,84.01,83.98,84.01,16549.486208761493,59.1498,59.1639,59.1428,59.1639,16549.4862
2011-04-01 13:40:00,84.01,84.04,83.98,84.02,16333.153055705789,59.1639,59.185,59.1428,59.171,16333.1531
2011-04-01 13:45:00,84.0,84.04,84.0,84.04,4002.163331530557,59.1569,59.185,59.1569,59.185,4002.1633
2011-04-01 13:50:00,84.04,84.04,83.98,84.01,11357.490535424551,59.185,59.185,59.1428,59.1639,11357.4905
2011-04-01 13:55:00,84.0,84.01,83.97,83.98,21200.648999459165,59.1569,59.1639,59.1357,59.1428,21200.649
2011-04-01 14:00:00,83.98,83.99,83.94,83.94,22065.98161168199,59.1428,59.1498,59.1146,59.1146,22065.9816
2011-04-01 14:05:00,83.94,83.94,83.92,83.93,12222.823147647376,59.1146,59.1146,59.1005,59.1076,12222.8231
2011-04-01 14:10:00,83.93,83.94,83.92,83.94,9951.325040562466,59.1076,59.1146,59.1005,59.1146,9951.325
2011-04-01 14:15:00,83.94,83.94,83.93,83.94,13304.488912925906,59.1146,59.1146,59.1076,59.1146,13304.4889
2011-04-01 14:20:00,83.94,83.94,83.83,83.83,7355.327203893997,59.1146,59.1146,59.0371,59.0371,7355.3272
2011-04-01 14:25:00,83.83,83.83,83.8,83.81,3461.3304488912927,59.0371,59.0371,59.016,59.0231,3461.3304
2011-04-01 14:30:00,83.81,83.82,83.75,83.76,6273.661438615468,59.0231,59.0301,58.9808,58.9879,6273.6614
2011-04-01 14:35:00,83.79,83.79,83.71,83.71,8328.826392644673,59.009,59.009,58.9526,58.9526,8328.8264
2011-04-01 14:40:00,83.7,83.7,83.6,83.61,5516.495402920497,58.9456,58.9456,58.8752,58.8822,5516.4954
2011-04-01 14:45:00,83.6,83.61,83.45,83.51,6273.661438615468,58.8752,58.8822,58.7695,58.8118,6273.6614
2011-04-01 14:50:00,83.53,83.59,83.51,83.53,12979.989183342346,58.8259,58.8681,58.8118,58.8259,12979.9892
2011-04-01 14:55:00,83.55,83.61,83.49,83.59,9194.159004867495,58.84,58.8822,58.7977,58.8681,9194.159
2011-04-01 15:00:00,83.59,83.62,83.49,83.57,9194.159004867495,58.8681,58.8893,58.7977,58.854,9194.159
2011-04-01 15:05:00,83.57,83.57,83.46,83.48,8869.659275283937,58.854,58.854,58.7766,58.7907,8869.6593
2011-04-01 15:10:00,83.49,83.51,83.33,83.35,7138.994050838291,58.7977,58.8118,58.685,58.6991,7138.9941
2011-04-01 15:15:00,83.36,83.41,83.34,83.36,10816.657652785289,58.7062,58.7414,58.6921,58.7062,10816.6577
2011-04-01 15:20:00,83.33,83.41,83.33,83.41,3353.16387236344,58.685,58.7414,58.685,58.7414,3353.1639
2011-04-01 15:25:00,83.39,83.55,83.39,83.51,5300.162249864791,58.7273,58.84,58.7273,58.8118,5300.1622
2011-04-01 15:30:00,83.5,83.56,83.5,83.51,6273.661438615468,58.8047,58.847,58.8047,58.8118,6273.6614
2011-04-01 15:35:00,83.51,83.51,83.36,83.43,9194.159004867495,58.8118,58.8118,58.7062,58.7554,9194.159
2011-04-01 15:40:00,83.44,83.59,83.41,83.57,19794.48350459708,58.7625,58.8681,58.7414,58.854,19794.4835
2011-04-01 15:45:00,83.59,83.71,83.55,83.57,26717.144402379665,58.8681,58.9526,58.84,58.854,26717.1444
2011-04-01 15:50:00,83.57,83.59,83.48,83.5,25094.64575446187,58.854,58.8681,58.7907,58.8047,25094.6458
2011-04-01 15:55:00,83.5,83.63,83.5,83.59,42617.63115197404,58.8047,58.8963,58.8047,58.8681,42617.6312
2011-04-04 09:30:00,84.01,84.11,83.82,83.93,22174.14818820984,59.1639,59.2343,59.0301,59.1076,22174.1482
2011-04-04 09:35:00,83.95,84.13,83.94,84.0,30286.641427798808,59.1217,59.2484,59.1146,59.1569,30286.6414
2011-04-04 09:40:00,83.97,83.99,83.68,83.69,51054.62412114657,59.1357,59.1498,58.9315,58.9386,51054.6241
2011-04-04 09:45:00,83.74,83.96,83.72,83.94,21957.815035154137,58.9738,59.1287,58.9597,59.1146,21957.815
2011-04-04 09:50:00,83.94,83.94,83.69,83.74,40886.96592752839,59.1146,59.1146,58.9386,58.9738,40886.9659
2011-04-04 09:55:00,83.75,83.85,83.74,83.83,29204.97566252028,58.9808,59.0512,58.9738,59.0371,29204.9757
2011-04-04 10:00:00,83.81,83.84,83.64,83.69,19902.65008112493,59.0231,59.0442,58.9033,58.9386,19902.6501
2011-04-04 10:05:00,83.69,83.75,83.58,83.65,17198.48566792861,58.9386,58.9808,58.8611,58.9104,17198.4857
2011-04-04 10:10:00,83.66,83.77,83.58,83.75,15792.320173066522,58.9174,58.9949,58.8611,58.9808,15792.3202
2011-04-04 10:15:00,83.75,83.75,83.64,83.7,12222.823147647376,58.9808,58.9808,58.9033,58.9456,12222.8231
2011-04-04 10:20:00,83.72,83.81,83.69,83.77,25202.812330989724,58.9597,59.0231,58.9386,58.9949,25202.8123
2011-04-04 10:25:00,83.86,83.86,83.68,83.71,13737.155219037317,59.0583,59.0583,58.9315,58.9526,13737.1552
2011-04-04 10:30:00,83.71,83.78,83.66,83.72,11032.990805840996,58.9526,59.0019,58.9174,58.9597,11032.9908
2011-04-04 10:35:00,83.69,83.88,83.69,83.88,3677.6636019469984,58.9386,59.0724,58.9386,59.0724,3677.6636
2011-04-04 10:40:00,83.88,83.94,83.74,83.76,4975.662520281233,59.0724,59.1146,58.9738,58.9879,4975.6625
2011-04-04 10:45:00,83.74,83.78,83.67,83.73,8328.826392644673,58.9738,59.0019,58.9245,58.9667,8328.8264
2011-04-04 10:50:00,83.73,83.75,83.69,83.71,3136.830719307734,58.9667,58.9808,58.9386,58.9526,3136.8307
2011-04-04 10:55:00,83.7,83.75,83.63,83.75,18496.484586262843,58.9456,58.9808,58.8963,58.9808,18496.4846
2011-04-04 11:00:00,83.74,83.79,83.72,83.72,5083.829096809086,58.9738,59.009,58.9597,58.9597,5083.8291
2011-04-04 11:05:00,83.69,83.72,83.63,83.69,17739.318550567874,58.9386,58.9597,58.8963,58.9386,17739.3186
2011-04-04 11:10:00,83.68,83.71,83.64,83.69,7787.993510005408,58.9315,58.9526,58.9033,58.9386,7787.9935
2011-04-04 11:15:00,83.7,83.71,83.67,83.69,4542.9962141698215,58.9456,58.9526,58.9245,58.9386,4542.9962
2011-04-04 11:20:00,83.69,83.76,83.69,83.76,8112.493239588966,58.9386,58.9879,58.9386,58.9879,8112.4932
2011-04-04 11:25:00,83.73,83.79,83.7,83.77,7896.160086533261,58.9667,59.009,58.9456,58.9949,7896.1601
2011-04-04 11:30:00,83.8,83.82,83.74,83.79,11573.82368848026,59.016,59.0301,58.9738,59.009,11573.8237
2011-04-04 11:35:00,83.8,83.82,83.74,83.82,11898.323418063816,59.016,59.0301,58.9738,59.0301,11898.3234
2011-04-04 11:40:00,83.82,83.85,83.78,83.85,18604.6511627907,59.0301,59.0512,59.0019,59.0512,18604.6512
2011-04-04 11:45:00,83.85,83.86,83.82,83.85,8977.82585181179,59.0512,59.0583,59.0301,59.0512,8977.8259
2011-04-04 11:50:00,83.85,83.95,83.82,83.88,30070.308274743104,59.0512,59.1217,59.0301,59.0724,30070.3083
2011-04-04 11:55:00,83.91,83.92,83.83,83.83,6598.161168199026,59.0935,59.1005,59.0371,59.0371,6598.1612
2011-04-04 12:00:00,83.83,83.85,83.82,83.85,2379.6646836127634,59.0371,59.0512,59.0301,59.0512,2379.6647
2011-04-04 12:05:00,83.85,83.93,83.85,83.85,5840.995132504056,59.0512,59.1076,59.0512,59.0512,5840.9951
2011-04-04 12:10:00,83.85,83.9,83.84,83.88,6706.327744726879,59.0512,59.0864,59.0442,59.0724,6706.3277
2011-04-04 12:15:00,83.85,83.86,83.81,83.86,2487.8312601406165,59.0512,59.0583,59.0231,59.0583,2487.8313
2011-04-04 12:20:00,83.85,83.87,83.82,83.84,3785.830178474851,59.0512,59.0653,59.0301,59.0442,3785.8302
2011-04-04 12:25:00,83.83,83.84,83.82,83.83,1514.3320713899404,59.0371,59.0442,59.0301,59.0371,1514.3321
2011-04-04 12:30:00,83.83,83.83,83.77,83.8,4218.496484586262,59.0371,59.0371,58.9949,59.016,4218.4965
2011-04-04 12:35:00,83.79,83.79,83.7,83.77,10167.658193618172,59.009,59.009,58.9456,58.9949,10167.6582
2011-04-04 12:40:00,83.77,83.79,83.74,83.77,5624.66197944835,58.9949,59.009,58.9738,58.9949,5624.662
2011-04-04 12:45:00,83.77,83.8,83.69,83.73,22714.981070849102,58.9949,59.016,58.9386,58.9667,22714.9811
2011-04-04 12:50:00,83.74,83.74,83.64,83.67,4434.8296376419685,58.9738,58.9738,58.9033,58.9245,4434.8296
2011-04-04 12:55:00,83.69,83.7,83.65,83.67,5840.995132504056,58.9386,58.9456,58.9104,58.9245,5840.9951
2011-04-04 13:00:00,83.67,83.67,83.6,83.66,8545.159545700379,58.9245,58.9245,58.8752,58.9174,8545.1595
2011-04-04 13:05:00,83.65,83.67,83.61,83.67,2271.4981070849108,58.9104,58.9245,58.8822,58.9245,2271.4981
2011-04-04 13:10:00,83.65,83.65,83.61,83.64,2487.8312601406165,58.9104,58.9104,58.8822,58.9033,2487.8313
2011-04-04 13:15:00,83.64,83.64,83.63,83.64,3353.16387236344,58.9033,58.9033,58.8963,58.9033,3353.1639
2011-04-04 13:20:00,83.63,83.64,83.59,83.59,6273.661438615468,58.8963,58.9033,58.8681,58.8681,6273.6614
2011-04-04 13:25:00,83.59,83.59,83.53,83.54,6273.661438615468,58.8681,58.8681,58.8259,58.8329,6273.6614
2011-04-04 13:30:00,83.53,83.53,83.45,83.48,5408.328826392644,58.8259,58.8259,58.7695,58.7907,5408.3288
2011-04-04 13:35:00,83.48,83.55,83.47,83.51,9626.825310978908,58.7907,58.84,58.7836,58.8118,9626.8253
2011-04-04 13:40:00,83.5,83.53,83.44,83.48,11898.323418063816,58.8047,58.8259,58.7625,58.7907,11898.3234
2011-04-04 13:45:00,83.47,83.5,83.39,83.41,7679.826933477555,58.7836,58.8047,58.7273,58.7414,7679.8269
2011-04-04 13:50:00,83.41,83.42,83.27,83.38,6273.661438615468,58.7414,58.7484,58.6428,58.7202,6273.6614
2011-04-04 13:55:00,83.35,83.44,83.34,83.43,5191.995673336939,58.6991,58.7625,58.6921,58.7554,5191.9957
2011-04-04 14:00:00,83.45,83.45,83.36,83.45,7463.49378042185,58.7695,58.7695,58.7062,58.7695,7463.4938
2011-04-04 14:05:00,83.45,83.51,83.41,83.42,12439.156300703082,58.7695,58.8118,58.7414,58.7484,12439.1563
2011-04-04 14:10:00,83.42,83.43,83.36,83.36,4542.9962141698215,58.7484,58.7554,58.7062,58.7062,4542.9962
2011-04-04 14:15:00,83.36,83.46,83.36,83.45,4651.162790697675,58.7062,58.7766,58.7062,58.7695,4651.1628
2011-04-04 14:20:00,83.45,83.45,83.37,83.39,14818.820984315846,58.7695,58.7695,58.7132,58.7273,14818.821
2011-04-04 14:25:00,83.39,83.56,83.39,83.47,5300.162249864791,58.7273,58.847,58.7273,58.7836,5300.1622
2011-04-04 14:30:00,83.48,83.58,83.45,83.57,5300.162249864791,58.7907,58.8611,58.7695,58.854,5300.1622
2011-04-04 14:35:00,83.56,83.61,83.55,83.61,4110.32990805841,58.847,58.8822,58.84,58.8822,4110.3299
2011-04-04 14:40:00,83.6,83.66,83.57,83.65,5949.161709031909,58.8752,58.9174,58.854,58.9104,5949.1617
2011-04-04 14:45:00,83.64,83.64,83.55,83.57,5300.162249864791,58.9033,58.9033,58.84,58.854,5300.1622
2011-04-04 14:50:00,83.58,83.6,83.55,83.59,4759.329367225527,58.8611,58.8752,58.84,58.8681,4759.3294
2011-04-04 14:55:00,83.61,83.63,83.58,83.62,3136.830719307734,58.8822,58.8963,58.8611,58.8893,3136.8307
2011-04-04 15:00:00,83.62,83.62,83.47,83.47,7787.993510005408,58.8893,58.8893,58.7836,58.7836,7787.9935
2011-04-04 15:05:00,83.47,83.58,83.47,83.55,12979.989183342346,58.7836,58.8611,58.7836,58.84,12979.9892
2011-04-04 15:10:00,83.56,83.64,83.56,83.58,15035.154137371552,58.847,58.9033,58.847,58.8611,15035.1541
2011-04-04 15:15:00,83.58,83.63,83.57,83.59,18280.15143320714,58.8611,58.8963,58.854,58.8681,18280.1514
2011-04-04 15:20:00,83.59,83.72,83.59,83.69,11465.657111952409,58.8681,58.9597,58.8681,58.9386,11465.6571
2011-04-04 15:25:00,83.68,83.88,83.67,83.77,27474.31043807464,58.9315,59.0724,58.9245,58.9949,27474.3104
2011-04-04 15:30:00,83.78,83.78,83.64,83.64,12979.989183342346,59.0019,59.0019,58.9033,58.9033,12979.9892
2011-04-04 15:35:00,83.63,83.75,83.61,83.75,10492.15792320173,58.8963,58.9808,58.8822,58.9808,10492.1579
2011-04-04 15:40:00,83.76,83.77,83.66,83.7,10167.658193618172,58.9879,58.9949,58.9174,58.9456,10167.6582
2011-04-04 15:45:00,83.71,83.86,83.71,83.85,35262.30394808004,58.9526,59.0583,58.9526,59.0512,35262.3039
2011-04-04 15:50:00,83.83,83.88,83.78,83.81,27149.81070849108,59.0371,59.0724,59.0019,59.0231,27149.8107
2011-04-04 15:55:00,83.81,83.89,83.8,83.89,76581.93618171985,59.0231,59.0794,59.016,59.0794,76581.9362
2011-04-05 09:30:00,83.69,84.05,83.56,83.87,27798.8101676582,58.9386,59.1921,58.847,59.0653,27798.8102
2011-04-05 09:35:00,83.84,84.11,83.84,84.11,29853.9751216874,59.0442,59.2343,59.0442,59.2343,29853.9751
2011-04-05 09:40:00,84.11,84.13,83.95,83.99,28123.30989724175,59.2343,59.2484,59.1217,59.1498,28123.3099
2011-04-05 09:45:00,83.99,84.09,83.93,84.05,44889.12925905895,59.1498,59.2203,59.1076,59.1921,44889.1293
2011-04-05 09:50:00,84.08,84.13,84.01,84.09,20118.98323418064,59.2132,59.2484,59.1639,59.2203,20118.9832
2011-04-05 09:55:00,84.08,84.13,84.03,84.04,40778.79935100054,59.2132,59.2484,59.178,59.185,40778.7994
2011-04-05 10:00:00,84.03,84.1,83.88,84.06,19145.484045429963,59.178,59.2273,59.0724,59.1991,19145.484
2011-04-05 10:05:00,84.05,84.05,83.92,84.0,11141.157382368849,59.1921,59.1921,59.1005,59.1569,11141.1574
2011-04-05 10:10:00,83.98,84.1,83.94,83.98,12222.823147647376,59.1428,59.2273,59.1146,59.1428,12222.8231
2011-04-05 10:15:00,83.99,84.08,83.94,83.96,32666.306111411574,59.1498,59.2132,59.1146,59.1287,32666.3061
2011-04-05 10:20:00,83.94,84.09,83.94,83.99,39805.30016224986,59.1146,59.2203,59.1146,59.1498,39805.3002
2011-04-05 10:25:00,83.99,84.18,83.95,84.15,38182.80151433207,59.1498,59.2836,59.1217,59.2625,38182.8015
2011-04-05 10:30:00,84.19,84.39,84.19,84.36,6057.328285559762,59.2907,59.4315,59.2907,59.4104,6057.3283
2011-04-05 10:35:00,84.37,84.51,84.37,84.42,13845.32179556517,59.4174,59.516,59.4174,59.4527,13845.3218
2011-04-05 10:40:00,84.43,84.45,84.36,84.45,4110.32990805841,59.4597,59.4738,59.4104,59.4738,4110.3299
2011-04-05 10:45:00,84.45,84.51,84.43,84.51,18929.15089237425,59.4738,59.516,59.4597,59.516,18929.1509
2011-04-05 10:50:00,84.49,84.55,84.35,84.37,19578.15035154137,59.502,59.5442,59.4034,59.4174,19578.1504
2011-04-05 10:55:00,84.38,84.41,84.34,84.37,4867.49594375338,59.4245,59.4456,59.3963,59.4174,4867.4959
2011-04-05 11:00:00,84.37,84.52,84.37,84.49,7679.826933477555,59.4174,59.5231,59.4174,59.502,7679.8269
2011-04-05 11:05:00,84.48,84.52,84.38,84.43,4867.49594375338,59.4949,59.5231,59.4245,59.4597,4867.4959
2011-04-05 11:10:00,84.43,84.59,84.42,84.59,11249.3239588967,59.4597,59.5724,59.4527,59.5724,11249.324
2011-04-05 11:15:00,84.59,84.71,84.57,84.71,16224.986479177933,59.5724,59.6569,59.5583,59.6569,16224.9865
2011-04-05 11:20:00,84.71,84.92,84.71,84.92,16441.31963223364,59.6569,59.8048,59.6569,59.8048,16441.3196
2011-04-05 11:25:00,84.91,84.92,84.82,84.91,9194.159004867495,59.7977,59.8048,59.7344,59.7977,9194.159
2011-04-05 11:30:00,84.92,84.93,84.89,84.91,13196.322336398052,59.8048,59.8118,59.7837,59.7977,13196.3223
2011-04-05 11:35:00,84.92,85.04,84.9,85.04,7138.994050838291,59.8048,59.8893,59.7907,59.8893,7138.9941
2011-04-05 11:40:00,85.04,85.04,84.97,84.98,8653.32612222823,59.8893,59.8893,59.84,59.847,8653.3261
2011-04-05 11:45:00,85.0,85.05,84.95,85.04,17847.485127095726,59.8611,59.8963,59.8259,59.8893,17847.4851
2011-04-05 11:50:00,85.04,85.05,85.02,85.03,11573.82368848026,59.8893,59.8963,59.8752,59.8822,11573.8237
2011-04-05 11:55:00,85.0,85.05,84.99,85.03,15035.154137371552,59.8611,59.8963,59.8541,59.8822,15035.1541
2011-04-05 12:00:00,85.0,85.11,85.0,85.11,22065.98161168199,59.8611,59.9386,59.8611,59.9386,22065.9816
2011-04-05 12:05:00,85.12,85.14,85.04,85.09,11141.157382368849,59.9456,59.9597,59.8893,59.9245,11141.1574
2011-04-05 12:10:00,85.11,85.29,85.1,85.16,16873.98593834505,59.9386,60.0654,59.9315,59.9738,16873.9859
2011-04-05 12:15:00,85.16,85.21,85.12,85.14,11573.82368848026,59.9738,60.009,59.9456,59.9597,11573.8237
2011-04-05 12:20:00,85.13,85.14,85.07,85.1,8436.992969172525,59.9527,59.9597,59.9104,59.9315,8436.993
2011-04-05 12:25:00,85.09,85.14,85.08,85.14,2487.8312601406165,59.9245,59.9597,59.9175,59.9597,2487.8313
2011-04-05 12:30:00,85.11,85.21,85.1,85.16,12655.489453758788,59.9386,60.009,59.9315,59.9738,12655.4895
2011-04-05 12:35:00,85.16,85.21,85.15,85.16,4326.663061114115,59.9738,60.009,59.9668,59.9738,4326.6631
2011-04-05 12:40:00,85.16,85.31,85.16,85.31,11249.3239588967,59.9738,60.0794,59.9738,60.0794,11249.324
2011-04-05 12:45:00,85.31,85.52,85.31,85.51,17090.319091400757,60.0794,60.2273,60.0794,60.2203,17090.3191
2011-04-05 12:50:00,85.51,85.52,85.47,85.47,13196.322336398052,60.2203,60.2273,60.1921,60.1921,13196.3223
2011-04-05 12:55:00,85.48,85.53,85.47,85.52,7355.327203893997,60.1992,60.2344,60.1921,60.2273,7355.3272
2011-04-05 13:00:00,85.53,85.53,85.46,85.5,8761.492698756085,60.2344,60.2344,60.1851,60.2132,8761.4927
2011-04-05 13:05:00,85.49,85.5,85.43,85.45,9085.992428339645,60.2062,60.2132,60.1639,60.178,9085.9924
2011-04-05 13:10:00,85.45,85.5,85.45,85.48,7679.826933477555,60.178,60.2132,60.178,60.1992,7679.8269
2011-04-05 13:15:00,85.48,85.51,85.41,85.42,9302.32558139535,60.1992,60.2203,60.1499,60.1569,9302.3256
2011-04-05 13:20:00,85.42,85.5,85.41,85.48,4434.8296376419685,60.1569,60.2132,60.1499,60.1992,4434.8296
2011-04-05 13:25:00,85.49,85.52,85.41,85.44,9518.658734451054,60.2062,60.2273,60.1499,60.171,9518.6587
2011-04-05 13:30:00,85.42,85.44,85.41,85.44,10383.991346673878,60.1569,60.171,60.1499,60.171,10383.9913
2011-04-05 13:35:00,85.43,85.5,85.42,85.46,7571.660356949702,60.1639,60.2132,60.1569,60.1851,7571.6604
2011-04-05 13:40:00,85.46,85.49,85.45,85.45,4326.663061114115,60.1851,60.2062,60.178,60.178,4326.6631
2011-04-05 13:45:00,85.44,85.52,85.44,85.48,10600.324499729582,60.171,60.2273,60.171,60.1992,10600.3245
2011-04-05 13:50:00,85.47,85.54,85.45,85.47,15035.154137371552,60.1921,60.2414,60.178,60.1921,15035.1541
2011-04-05 13:55:00,85.47,85.53,85.46,85.53,9410.4921579232,60.1921,60.2344,60.1851,60.2344,9410.4922
2011-04-05 14:00:00,85.51,85.55,85.49,85.49,22282.314764737694,60.2203,60.2485,60.2062,60.2062,22282.3148
2011-04-05 14:05:00,85.47,85.48,85.4,85.48,12979.989183342346,60.1921,60.1992,60.1428,60.1992,12979.9892
2011-04-05 14:10:00,85.48,85.6,85.44,85.52,14061.654948620877,60.1992,60.2837,60.171,60.2273,14061.6549
2011-04-05 14:15:00,85.53,85.56,85.48,85.54,16008.653326122228,60.2344,60.2555,60.1992,60.2414,16008.6533
2011-04-05 14:20:00,85.54,85.69,85.49,85.69,43050.29745808545,60.2414,60.347,60.2062,60.347,43050.2975
2011-04-05 14:25:00,85.69,85.76,85.66,85.71,18280.15143320714,60.347,60.3963,60.3259,60.3611,18280.1514
2011-04-05 14:30:00,85.71,85.72,85.51,85.51,20876.14926987561,60.3611,60.3682,60.2203,60.2203,20876.1493
2011-04-05 14:35:00,85.5,85.5,85.31,85.37,21092.48242293132,60.2132,60.2132,60.0794,60.1217,21092.4824
2011-04-05 14:40:00,85.36,85.38,85.28,85.29,13088.1557598702,60.1146,60.1287,60.0583,60.0654,13088.1558
2011-04-05 14:45:00,85.29,85.46,85.29,85.41,10059.491617090318,60.0654,60.1851,60.0654,60.1499,10059.4916
2011-04-05 14:50:00,85.42,85.43,85.35,85.4,11141.157382368849,60.1569,60.1639,60.1076,60.1428,11141.1574
2011-04-05 14:55:00,85.41,85.43,85.25,85.29,28231.47647376961,60.1499,60.1639,60.0372,60.0654,28231.4765
2011-04-05 15:00:00,85.29,85.32,85.24,85.26,17198.48566792861,60.0654,60.0865,60.0301,60.0442,17198.4857
2011-04-05 15:05:00,85.26,85.29,85.19,85.19,17739.318550567874,60.0442,60.0654,59.9949,59.9949,17739.3186
2011-04-05 15:10:00,85.18,85.19,85.1,85.17,23904.813412655487,59.9879,59.9949,59.9315,59.9808,23904.8134
2011-04-05 15:15:00,85.16,85.19,85.15,85.19,10816.657652785289,59.9738,59.9949,59.9668,59.9949,10816.6577
2011-04-05 15:20:00,85.19,85.19,85.15,85.18,22390.48134126555,59.9949,59.9949,59.9668,59.9879,22390.4813
2011-04-05 15:25:00,85.17,85.22,85.17,85.21,10924.824229313142,59.9808,60.0161,59.9808,60.009,10924.8242
2011-04-05 15:30:00,85.2,85.27,85.19,85.23,25094.64575446187,60.002,60.0513,59.9949,60.0231,25094.6458
2011-04-05 15:35:00,85.22,85.28,85.22,85.25,27257.97728501893,60.0161,60.0583,60.0161,60.0372,27257.9773
2011-04-05 15:40:00,85.24,85.26,85.22,85.26,14602.48783126014,60.0301,60.0442,60.0161,60.0442,14602.4878
2011-04-05 15:45:00,85.26,85.29,85.21,85.28,42509.46457544619,60.0442,60.0654,60.009,60.0583,42509.4646
2011-04-05 15:50:00,85.28,85.29,85.18,85.25,24229.313142239047,60.0583,60.0654,59.9879,60.0372,24229.3131
2011-04-05 15:55:00,85.24,85.28,85.21,85.27,45321.79556517036,60.0301,60.0583,60.009,60.0513,45321.7956
2011-04-06 09:30:00,85.68,85.98,85.68,85.78,26392.644672796105,60.34,60.5513,60.34,60.4104,26392.6447
2011-04-06 09:35:00,85.73,85.95,85.63,85.72,15792.320173066522,60.3752,60.5302,60.3048,60.3682,15792.3202
2011-04-06 09:40:00,85.66,85.78,85.49,85.59,25419.145484045428,60.3259,60.4104,60.2062,60.2766,25419.1455
2011-04-06 09:45:00,85.53,85.56,85.42,85.47,18063.81828015144,60.2344,60.2555,60.1569,60.1921,18063.8183
2011-04-06 09:50:00,85.43,85.47,85.32,85.37,19794.48350459708,60.1639,60.1921,60.0865,60.1217,19794.4835
2011-04-06 09:55:00,85.39,85.43,85.29,85.41,17631.15197404002,60.1358,60.1639,60.0654,60.1499,17631.152
2011-04-06 10:00:00,85.42,85.46,85.17,85.17,23796.646836127635,60.1569,60.1851,59.9808,59.9808,23796.6468
2011-04-06 10:05:00,85.17,85.29,85.16,85.22,3353.16387236344,59.9808,60.0654,59.9738,60.0161,3353.1639
2011-04-06 10:10:00,85.19,85.24,85.11,85.12,5732.828555976204,59.9949,60.0301,59.9386,59.9456,5732.8286
2011-04-06 10:15:00,85.14,85.19,85.06,85.15,8436.992969172525,59.9597,59.9949,59.9034,59.9668,8436.993
2011-04-06 10:20:00,85.13,85.2,85.11,85.13,3028.664142779881,59.9527,60.002,59.9386,59.9527,3028.6641
2011-04-06 10:25:00,85.14,85.2,85.11,85.14,3677.6636019469984,59.9597,60.002,59.9386,59.9597,3677.6636
2011-04-06 10:30:00,85.11,85.18,84.97,85.13,15467.820443482964,59.9386,59.9879,59.84,59.9527,15467.8204
2011-04-06 10:35:00,85.11,85.13,84.92,84.98,8869.659275283937,59.9386,59.9527,59.8048,59.847,8869.6593
2011-04-06 10:40:00,84.98,85.13,84.93,85.08,5083.829096809086,59.847,59.9527,59.8118,59.9175,5083.8291
2011-04-06 10:45:00,85.05,85.14,85.01,85.08,5732.828555976204,59.8963,59.9597,59.8682,59.9175,5732.8286
2011-04-06 10:50:00,84.97,85.11,84.92,85.11,4326.663061114115,59.84,59.9386,59.8048,59.9386,4326.6631
2011-04-06 10:55:00,85.07,85.07,84.83,84.93,9410.4921579232,59.9104,59.9104,59.7414,59.8118,9410.4922
2011-04-06 11:00:00,84.92,84.93,84.8,84.84,14061.654948620877,59.8048,59.8118,59.7203,59.7484,14061.6549
2011-04-06 11:05:00,84.84,84.85,84.68,84.7,10600.324499729582,59.7484,59.7555,59.6358,59.6498,10600.3245
2011-04-06 11:10:00,84.68,84.8,84.64,84.73,6489.994591671173,59.6358,59.7203,59.6076,59.671,6489.9946
2011-04-06 11:15:00,84.69,84.79,84.67,84.78,3136.830719307734,59.6428,59.7132,59.6287,59.7062,3136.8307
2011-04-06 11:20:00,84.77,84.88,84.67,84.88,6057.328285559762,59.6991,59.7766,59.6287,59.7766,6057.3283
2011-04-06 11:25:00,84.87,84.89,84.76,84.8,6273.661438615468,59.7696,59.7837,59.6921,59.7203,6273.6614
2011-04-06 11:30:00,84.79,84.81,84.64,84.64,4110.32990805841,59.7132,59.7273,59.6076,59.6076,4110.3299
2011-04-06 11:35:00,84.64,84.67,84.55,84.67,7679.826933477555,59.6076,59.6287,59.5442,59.6287,7679.8269
2011-04-06 11:40:00,84.67,84.78,84.67,84.68,14169.821525148727,59.6287,59.7062,59.6287,59.6358,14169.8215
2011-04-06 11:45:00,84.71,84.81,84.69,84.81,7679.826933477555,59.6569,59.7273,59.6428,59.7273,7679.8269
2011-04-06 11:50:00,84.81,84.89,84.76,84.85,10708.491076257436,59.7273,59.7837,59.6921,59.7555,10708.4911
2011-04-06 11:55:00,84.89,84.92,84.84,84.89,13412.655489453758,59.7837,59.8048,59.7484,59.7837,13412.6555
2011-04-06 12:00:00,84.88,84.92,84.86,84.87,9843.158464034614,59.7766,59.8048,59.7625,59.7696,9843.1585
2011-04-06 12:05:00,84.85,84.98,84.83,84.96,9951.325040562466,59.7555,59.847,59.7414,59.8329,9951.325
2011-04-06 12:10:00,84.96,85.14,84.96,85.14,10924.824229313142,59.8329,59.9597,59.8329,59.9597,10924.8242
2011-04-06 12:15:00,85.14,85.14,85.04,85.11,7896.160086533261,59.9597,59.9597,59.8893,59.9386,7896.1601
2011-04-06 12:20:00,85.09,85.16,85.08,85.16,8220.65981611682,59.9245,59.9738,59.9175,59.9738,8220.6598
2011-04-06 12:25:00,85.15,85.16,85.1,85.1,9843.158464034614,59.9668,59.9738,59.9315,59.9315,9843.1585
2011-04-06 12:30:00,85.1,85.14,85.05,85.06,7247.160627366144,59.9315,59.9597,59.8963,59.9034,7247.1606
2011-04-06 12:35:00,85.05,85.08,85.03,85.05,6922.660897782585,59.8963,59.9175,59.8822,59.8963,6922.6609
2011-04-06 12:40:00,85.04,85.08,85.02,85.02,12763.656030286642,59.8893,59.9175,59.8752,59.8752,12763.656
2011-04-06 12:45:00,85.02,85.05,85.01,85.03,13196.322336398052,59.8752,59.8963,59.8682,59.8822,13196.3223
2011-04-06 12:50:00,85.02,85.04,84.97,85.02,6706.327744726879,59.8752,59.8893,59.84,59.8752,6706.3277
2011-04-06 12:55:00,85.03,85.04,84.97,85.0,4218.496484586262,59.8822,59.8893,59.84,59.8611,4218.4965
2011-04-06 13:00:00,84.99,85.01,84.96,84.98,4326.663061114115,59.8541,59.8682,59.8329,59.847,4326.6631
2011-04-06 13:05:00,85.0,85.04,84.96,85.01,5191.995673336939,59.8611,59.8893,59.8329,59.8682,5191.9957
2011-04-06 13:10:00,85.01,85.2,85.01,85.2,7030.8274743104375,59.8682,60.002,59.8682,60.002,7030.8275
2011-04-06 13:15:00,85.2,85.26,85.16,85.23,6165.494862087615,60.002,60.0442,59.9738,60.0231,6165.4949
2011-04-06 13:20:00,85.19,85.27,85.18,85.18,6814.494321254732,59.9949,60.0513,59.9879,59.9879,6814.4943
2011-04-06 13:25:00,85.18,85.2,85.13,85.16,9410.4921579232,59.9879,60.002,59.9527,59.9738,9410.4922
2011-04-06 13:30:00,85.17,85.22,85.16,85.22,2379.6646836127634,59.9808,60.0161,59.9738,60.0161,2379.6647
2011-04-06 13:35:00,85.2,85.2,85.13,85.16,5191.995673336939,60.002,60.002,59.9527,59.9738,5191.9957
2011-04-06 13:40:00,85.16,85.19,85.12,85.18,10708.491076257436,59.9738,59.9949,59.9456,59.9879,10708.4911
2011-04-06 13:45:00,85.18,85.25,85.18,85.2,8436.992969172525,59.9879,60.0372,59.9879,60.002,8436.993
2011-04-06 13:50:00,85.23,85.29,85.22,85.27,8220.65981611682,60.0231,60.0654,60.0161,60.0513,8220.6598
2011-04-06 13:55:00,85.26,85.29,85.25,85.26,3353.16387236344,60.0442,60.0654,60.0372,60.0442,3353.1639
2011-04-06 14:00:00,85.26,85.27,85.24,85.24,10816.657652785289,60.0442,60.0513,60.0301,60.0301,10816.6577
2011-04-06 14:05:00,85.23,85.25,85.19,85.25,9734.99188750676,60.0231,60.0372,59.9949,60.0372,9734.9919
2011-04-06 14:10:00,85.26,85.35,85.25,85.33,10383.991346673878,60.0442,60.1076,60.0372,60.0935,10383.9913
2011-04-06 14:15:00,85.33,85.35,85.3,85.33,8977.82585181179,60.0935,60.1076,60.0724,60.0935,8977.8259
2011-04-06 14:20:00,85.34,85.34,85.25,85.29,6598.161168199026,60.1006,60.1006,60.0372,60.0654,6598.1612
2011-04-06 14:25:00,85.29,85.35,85.29,85.33,16982.152514872905,60.0654,60.1076,60.0654,60.0935,16982.1525
2011-04-06 14:30:00,85.35,85.44,85.34,85.41,18171.98485667929,60.1076,60.171,60.1006,60.1499,18171.9849
2011-04-06 14:35:00,85.41,85.48,85.39,85.47,11898.323418063816,60.1499,60.1992,60.1358,60.1921,11898.3234
2011-04-06 14:40:00,85.47,85.51,85.41,85.47,27690.64359113034,60.1921,60.2203,60.1499,60.1921,27690.6436
2011-04-06 14:45:00,85.47,85.53,85.44,85.44,9626.825310978908,60.1921,60.2344,60.171,60.171,9626.8253
2011-04-06 14:50:00,85.43,85.46,85.43,85.45,6922.660897782585,60.1639,60.1851,60.1639,60.178,6922.6609
2011-04-06 14:55:00,85.45,85.52,85.43,85.46,15143.320713899404,60.178,60.2273,60.1639,60.1851,15143.3207
2011-04-06 15:00:00,85.46,85.51,85.45,85.49,15251.487290427258,60.1851,60.2203,60.178,60.2062,15251.4873
2011-04-06 15:05:00,85.5,85.51,85.41,85.48,14061.654948620877,60.2132,60.2203,60.1499,60.1992,14061.6549
2011-04-06 15:10:00,85.47,85.56,85.46,85.53,14386.154678204435,60.1921,60.2555,60.1851,60.2344,14386.1547
2011-04-06 15:15:00,85.53,85.59,85.52,85.56,18063.81828015144,60.2344,60.2766,60.2273,60.2555,18063.8183
2011-04-06 15:20:00,85.56,85.57,85.54,85.55,17847.485127095726,60.2555,60.2625,60.2414,60.2485,17847.4851
2011-04-06 15:25:00,85.55,85.59,85.53,85.57,29853.9751216874,60.2485,60.2766,60.2344,60.2625,29853.9751
2011-04-06 15:30:00,85.57,85.61,85.55,85.55,23688.480259599783,60.2625,60.2907,60.2485,60.2485,23688.4803
2011-04-06 15:35:00,85.56,85.57,85.55,85.56,14818.820984315846,60.2555,60.2625,60.2485,60.2555,14818.821
2011-04-06 15:40:00,85.56,85.58,85.53,85.57,32341.806381828013,60.2555,60.2696,60.2344,60.2625,32341.8064
2011-04-06 15:45:00,85.56,85.6,85.53,85.56,45105.462412114655,60.2555,60.2837,60.2344,60.2555,45105.4624
2011-04-06 15:50:00,85.56,85.59,85.52,85.57,29421.308815575987,60.2555,60.2766,60.2273,60.2625,29421.3088
2011-04-06 15:55:00,85.58,85.6,85.51,85.52,57003.78583017847,60.2696,60.2837,60.2203,60.2273,57003.7858
2011-04-07 09:30:00,85.08,85.45,85.07,85.4,40346.13304488913,59.9175,60.178,59.9104,60.1428,40346.133
2011-04-07 09:35:00,85.3,85.42,85.14,85.3,39697.13358572201,60.0724,60.1569,59.9597,60.0724,39697.1336
2011-04-07 09:40:00,85.32,85.66,85.32,85.61,18388.31800973499,60.0865,60.3259,60.0865,60.2907,18388.318
2011-04-07 09:45:00,85.65,85.91,85.64,85.87,19469.98377501352,60.3189,60.502,60.3118,60.4738,19469.9838
2011-04-07 09:50:00,85.83,85.83,85.72,85.77,14494.321254732287,60.4456,60.4456,60.3682,60.4034,14494.3213
2011-04-07 09:55:00,85.78,85.78,85.56,85.56,6598.161168199026,60.4104,60.4104,60.2555,60.2555,6598.1612
2011-04-07 10:00:00,85.56,85.61,85.43,85.47,21308.81557598702,60.2555,60.2907,60.1639,60.1921,21308.8156
2011-04-07 10:05:00,85.47,85.47,85.29,85.41,9194.159004867495,60.1921,60.1921,60.0654,60.1499,9194.159
2011-04-07 10:10:00,85.36,85.38,85.29,85.36,22390.48134126555,60.1146,60.1287,60.0654,60.1146,22390.4813
2011-04-07 10:15:00,85.35,85.35,85.23,85.28,12330.98972417523,60.1076,60.1076,60.0231,60.0583,12330.9897
2011-04-07 10:20:00,85.29,85.33,85.2,85.2,7787.993510005408,60.0654,60.0935,60.002,60.002,7787.9935
2011-04-07 10:25:00,85.19,85.19,84.85,84.85,6598.161168199026,59.9949,59.9949,59.7555,59.7555,6598.1612
2011-04-07 10:30:00,84.89,85.01,84.81,84.9,15792.320173066522,59.7837,59.8682,59.7273,59.7907,15792.3202
2011-04-07 10:35:00,84.91,84.91,84.55,84.8,17198.48566792861,59.7977,59.7977,59.5442,59.7203,17198.4857
2011-04-07 10:40:00,84.78,84.79,84.38,84.39,17739.318550567874,59.7062,59.7132,59.4245,59.4315,17739.3186
2011-04-07 10:45:00,84.39,84.82,84.35,84.8,19361.817198485667,59.4315,59.7344,59.4034,59.7203,19361.8172
2011-04-07 10:50:00,84.76,84.82,84.64,84.82,10167.658193618172,59.6921,59.7344,59.6076,59.7344,10167.6582
2011-04-07 10:55:00,84.8,84.82,84.65,84.67,11357.490535424551,59.7203,59.7344,59.6146,59.6287,11357.4905
2011-04-07 11:00:00,84.69,84.75,84.58,84.66,4651.162790697675,59.6428,59.6851,59.5653,59.6217,4651.1628
2011-04-07 11:05:00,84.67,84.88,84.67,84.85,9085.992428339645,59.6287,59.7766,59.6287,59.7555,9085.9924
2011-04-07 11:10:00,84.8,84.83,84.76,84.8,4110.32990805841,59.7203,59.7414,59.6921,59.7203,4110.3299
2011-04-07 11:15:00,84.79,84.8,84.7,84.7,10816.657652785289,59.7132,59.7203,59.6498,59.6498,10816.6577
2011-04-07 11:20:00,84.68,84.75,84.62,84.69,7463.49378042185,59.6358,59.6851,59.5935,59.6428,7463.4938
2011-04-07 11:25:00,84.7,84.76,84.66,84.66,4759.329367225527,59.6498,59.6921,59.6217,59.6217,4759.3294
2011-04-07 11:30:00,84.64,84.64,84.38,84.39,7463.49378042185,59.6076,59.6076,59.4245,59.4315,7463.4938
2011-04-07 11:35:00,84.39,84.43,84.26,84.39,13412.655489453758,59.4315,59.4597,59.34,59.4315,13412.6555
2011-04-07 11:40:00,84.36,84.47,84.35,84.47,8761.492698756085,59.4104,59.4879,59.4034,59.4879,8761.4927
2011-04-07 11:45:00,84.5,84.5,84.42,84.43,3893.996755002704,59.509,59.509,59.4527,59.4597,3893.9968
2011-04-07 11:50:00,84.43,84.44,84.38,84.43,8112.493239588966,59.4597,59.4667,59.4245,59.4597,8112.4932
2011-04-07 11:55:00,84.43,84.67,84.43,84.67,4434.8296376419685,59.4597,59.6287,59.4597,59.6287,4434.8296
2011-04-07 12:00:00,84.65,84.67,84.54,84.55,5300.162249864791,59.6146,59.6287,59.5372,59.5442,5300.1622
2011-04-07 12:05:00,84.54,84.71,84.52,84.71,11898.323418063816,59.5372,59.6569,59.5231,59.6569,11898.3234
2011-04-07 12:10:00,84.7,84.83,84.68,84.75,9626.825310978908,59.6498,59.7414,59.6358,59.6851,9626.8253
2011-04-07 12:15:00,84.77,84.8,84.73,84.73,6057.328285559762,59.6991,59.7203,59.671,59.671,6057.3283
2011-04-07 12:20:00,84.73,84.74,84.65,84.65,3353.16387236344,59.671,59.678,59.6146,59.6146,3353.1639
2011-04-07 12:25:00,84.65,84.67,84.61,84.62,4867.49594375338,59.6146,59.6287,59.5865,59.5935,4867.4959
2011-04-07 12:30:00,84.63,84.63,84.61,84.62,9734.99188750676,59.6005,59.6005,59.5865,59.5935,9734.9919
2011-04-07 12:35:00,84.63,84.91,84.62,84.83,20659.8161168199,59.6005,59.7977,59.5935,59.7414,20659.8161
2011-04-07 12:40:00,84.84,84.92,84.83,84.84,6922.660897782585,59.7484,59.8048,59.7414,59.7484,6922.6609
2011-04-07 12:45:00,84.82,84.82,84.8,84.81,1514.3320713899404,59.7344,59.7344,59.7203,59.7273,1514.3321
2011-04-07 12:50:00,84.82,84.82,84.8,84.8,5624.66197944835,59.7344,59.7344,59.7203,59.7203,5624.662
2011-04-07 12:55:00,84.8,84.8,84.77,84.8,11141.157382368849,59.7203,59.7203,59.6991,59.7203,11141.1574
2011-04-07 13:00:00,84.83,84.83,84.7,84.7,8436.992969172525,59.7414,59.7414,59.6498,59.6498,8436.993
2011-04-07 13:05:00,84.68,84.8,84.68,84.79,10059.491617090318,59.6358,59.7203,59.6358,59.7132,10059.4916
2011-04-07 13:10:00,84.74,84.76,84.58,84.58,5840.995132504056,59.678,59.6921,59.5653,59.5653,5840.9951
2011-04-07 13:15:00,84.57,84.57,84.5,84.51,5624.66197944835,59.5583,59.5583,59.509,59.516,5624.662
2011-04-07 13:20:00,84.51,84.55,84.51,84.53,8869.659275283937,59.516,59.5442,59.516,59.5301,8869.6593
2011-04-07 13:25:00,84.53,84.55,84.49,84.5,6381.828015143321,59.5301,59.5442,59.502,59.509,6381.828
2011-04-07 13:30:00,84.47,84.5,84.41,84.48,11357.490535424551,59.4879,59.509,59.4456,59.4949,11357.4905
2011-04-07 13:35:00,84.54,84.54,84.42,84.43,10059.491617090318,59.5372,59.5372,59.4527,59.4597,10059.4916
2011-04-07 13:40:00,84.43,84.48,84.33,84.33,7247.160627366144,59.4597,59.4949,59.3893,59.3893,7247.1606
2011-04-07 13:45:00,84.35,84.35,84.25,84.31,10924.824229313142,59.4034,59.4034,59.3329,59.3752,10924.8242
2011-04-07 13:50:00,84.31,84.35,84.27,84.35,11465.657111952409,59.3752,59.4034,59.347,59.4034,11465.6571
2011-04-07 13:55:00,84.4,84.47,84.32,84.38,9302.32558139535,59.4386,59.4879,59.3822,59.4245,9302.3256
2011-04-07 14:00:00,84.39,84.44,84.36,84.42,9410.4921579232,59.4315,59.4667,59.4104,59.4527,9410.4922
2011-04-07 14:05:00,84.42,84.42,84.31,84.34,9302.32558139535,59.4527,59.4527,59.3752,59.3963,9302.3256
2011-04-07 14:10:00,84.35,84.43,84.31,84.31,8977.82585181179,59.4034,59.4597,59.3752,59.3752,8977.8259
2011-04-07 14:15:00,84.3,84.38,84.26,84.33,11681.990265008111,59.3681,59.4245,59.34,59.3893,11681.9903
2011-04-07 14:20:00,84.32,84.35,84.25,84.28,12547.322877230936,59.3822,59.4034,59.3329,59.3541,12547.3229
2011-04-07 14:25:00,84.27,84.28,84.14,84.14,14061.654948620877,59.347,59.3541,59.2555,59.2555,14061.6549
2011-04-07 14:30:00,84.14,84.25,84.14,84.2,8977.82585181179,59.2555,59.3329,59.2555,59.2977,8977.8259
2011-04-07 14:35:00,84.2,84.36,84.18,84.26,13088.1557598702,59.2977,59.4104,59.2836,59.34,13088.1558
2011-04-07 14:40:00,84.25,84.4,84.23,84.37,13196.322336398052,59.3329,59.4386,59.3188,59.4174,13196.3223
2011-04-07 14:45:00,84.36,84.36,84.27,84.33,8328.826392644673,59.4104,59.4104,59.347,59.3893,8328.8264
2011-04-07 14:50:00,84.33,84.45,84.32,84.43,10492.15792320173,59.3893,59.4738,59.3822,59.4597,10492.1579
2011-04-07 14:55:00,84.42,84.42,84.37,84.37,8869.659275283937,59.4527,59.4527,59.4174,59.4174,8869.6593
2011-04-07 15:00:00,84.38,84.4,84.35,84.4,10059.491617090318,59.4245,59.4386,59.4034,59.4386,10059.4916
2011-04-07 15:05:00,84.4,84.42,84.37,84.41,13628.988642509465,59.4386,59.4527,59.4174,59.4456,13628.9886
2011-04-07 15:10:00,84.41,84.43,84.36,84.42,9410.4921579232,59.4456,59.4597,59.4104,59.4527,9410.4922
2011-04-07 15:15:00,84.4,84.59,84.38,84.56,17306.65224445646,59.4386,59.5724,59.4245,59.5512,17306.6522
2011-04-07 15:20:00,84.57,84.57,84.4,84.4,15792.320173066522,59.5583,59.5583,59.4386,59.4386,15792.3202
2011-04-07 15:25:00,84.39,84.42,84.25,84.33,17414.818820984314,59.4315,59.4527,59.3329,59.3893,17414.8188
2011-04-07 15:30:00,84.34,84.35,84.23,84.31,17739.318550567874,59.3963,59.4034,59.3188,59.3752,17739.3186
2011-04-07 15:35:00,84.31,84.36,84.29,84.31,11681.990265008111,59.3752,59.4104,59.3611,59.3752,11681.9903
2011-04-07 15:40:00,84.31,84.43,84.31,84.43,23363.980530016222,59.3752,59.4597,59.3752,59.4597,23363.9805
2011-04-07 15:45:00,84.45,84.51,84.36,84.39,32017.306652244457,59.4738,59.516,59.4104,59.4315,32017.3067
2011-04-07 15:50:00,84.39,84.43,84.34,84.39,29962.14169821525,59.4315,59.4597,59.3963,59.4315,29962.1417
2011-04-07 15:55:00,84.38,84.49,84.38,84.48,55381.28718226068,59.4245,59.502,59.4245,59.4949,55381.2872
2011-04-08 09:30:00,85.08,85.33,84.93,85.33,28447.80962682531,59.9175,60.0935,59.8118,60.0935,28447.8096
2011-04-08 09:35:00,85.33,85.8,85.27,85.6,54840.454299621415,60.0935,60.4245,60.0513,60.2837,54840.4543
2011-04-08 09:40:00,85.61,85.61,85.41,85.47,20551.64954029205,60.2907,60.2907,60.1499,60.1921,20551.6495
2011-04-08 09:45:00,85.48,85.48,85.29,85.33,15575.987020010816,60.1992,60.1992,60.0654,60.0935,15575.987
2011-04-08 09:50:00,85.36,85.45,85.11,85.42,17847.485127095726,60.1146,60.178,59.9386,60.1569,17847.4851
2011-04-08 09:55:00,85.42,85.6,85.42,85.48,10275.824770146024,60.1569,60.2837,60.1569,60.1992,10275.8248
2011-04-08 10:00:00,85.48,85.59,85.41,85.46,7138.994050838291,60.1992,60.2766,60.1499,60.1851,7138.9941
2011-04-08 10:05:00,85.47,85.5,85.34,85.34,13412.655489453758,60.1921,60.2132,60.1006,60.1006,13412.6555
2011-04-08 10:10:00,85.34,85.5,85.3,85.44,3893.996755002704,60.1006,60.2132,60.0724,60.171,3893.9968
2011-04-08 10:15:00,85.45,85.52,85.26,85.37,9518.658734451054,60.178,60.2273,60.0442,60.1217,9518.6587
2011-04-08 10:20:00,85.39,85.39,85.11,85.3,7679.826933477555,60.1358,60.1358,59.9386,60.0724,7679.8269
2011-04-08 10:25:00,85.3,85.45,85.25,85.38,5624.66197944835,60.0724,60.178,60.0372,60.1287,5624.662
2011-04-08 10:30:00,85.32,85.36,85.29,85.3,7355.327203893997,60.0865,60.1146,60.0654,60.0724,7355.3272
2011-04-08 10:35:00,85.31,85.4,85.29,85.4,9843.158464034614,60.0794,60.1428,60.0654,60.1428,9843.1585
2011-04-08 10:40:00,85.39,85.46,85.36,85.37,7896.160086533261,60.1358,60.1851,60.1146,60.1217,7896.1601
2011-04-08 10:45:00,85.35,85.38,85.31,85.31,6489.994591671173,60.1076,60.1287,60.0794,60.0794,6489.9946
2011-04-08 10:50:00,85.34,85.45,85.34,85.42,10275.824770146024,60.1006,60.178,60.1006,60.1569,10275.8248
2011-04-08 10:55:00,85.42,85.45,85.34,85.36,6057.328285559762,60.1569,60.178,60.1006,60.1146,6057.3283
2011-04-08 11:00:00,85.37,85.37,85.22,85.23,5949.161709031909,60.1217,60.1217,60.0161,60.0231,5949.1617
2011-04-08 11:05:00,85.23,85.36,85.22,85.34,8869.659275283937,60.0231,60.1146,60.0161,60.1006,8869.6593
2011-04-08 11:10:00,85.34,85.39,85.31,85.38,10275.824770146024,60.1006,60.1358,60.0794,60.1287,10275.8248
2011-04-08 11:15:00,85.35,85.47,85.32,85.44,6922.660897782585,60.1076,60.1921,60.0865,60.171,6922.6609
2011-04-08 11:20:00,85.43,85.52,85.43,85.44,8328.826392644673,60.1639,60.2273,60.1639,60.171,8328.8264
2011-04-08 11:25:00,85.44,85.48,85.39,85.39,6598.161168199026,60.171,60.1992,60.1358,60.1358,6598.1612
2011-04-08 11:30:00,85.39,85.5,85.38,85.5,11898.323418063816,60.1358,60.2132,60.1287,60.2132,11898.3234
2011-04-08 11:35:00,85.52,85.56,85.5,85.5,7138.994050838291,60.2273,60.2555,60.2132,60.2132,7138.9941
2011-04-08 11:40:00,85.5,85.53,85.5,85.52,2379.6646836127634,60.2132,60.2344,60.2132,60.2273,2379.6647
2011-04-08 11:45:00,85.53,85.55,85.43,85.44,8761.492698756085,60.2344,60.2485,60.1639,60.171,8761.4927
2011-04-08 11:50:00,85.45,85.47,85.41,85.46,5840.995132504056,60.178,60.1921,60.1499,60.1851,5840.9951
2011-04-08 11:55:00,85.44,85.49,85.41,85.45,5191.995673336939,60.171,60.2062,60.1499,60.178,5191.9957
2011-04-08 12:00:00,85.45,85.49,85.42,85.46,8761.492698756085,60.178,60.2062,60.1569,60.1851,8761.4927
2011-04-08 12:05:00,85.47,85.51,85.42,85.45,5300.162249864791,60.1921,60.2203,60.1569,60.178,5300.1622
2011-04-08 12:10:00,85.43,85.5,85.41,85.5,4651.162790697675,60.1639,60.2132,60.1499,60.2132,4651.1628
2011-04-08 12:15:00,85.5,85.52,85.48,85.5,2920.497566252028,60.2132,60.2273,60.1992,60.2132,2920.4976
2011-04-08 12:20:00,85.47,85.47,85.32,85.32,8220.65981611682,60.1921,60.1921,60.0865,60.0865,8220.6598
2011-04-08 12:25:00,85.36,85.42,85.35,85.39,4002.163331530557,60.1146,60.1569,60.1076,60.1358,4002.1633
2011-04-08 12:30:00,85.41,85.52,85.4,85.5,7896.160086533261,60.1499,60.2273,60.1428,60.2132,7896.1601
2011-04-08 12:35:00,85.51,85.53,85.47,85.47,4326.663061114115,60.2203,60.2344,60.1921,60.1921,4326.6631
2011-04-08 12:40:00,85.49,85.49,85.41,85.41,4867.49594375338,60.2062,60.2062,60.1499,60.1499,4867.4959
2011-04-08 12:45:00,85.4,85.41,85.35,85.41,6814.494321254732,60.1428,60.1499,60.1076,60.1499,6814.4943
2011-04-08 12:50:00,85.41,85.41,85.29,85.31,9734.99188750676,60.1499,60.1499,60.0654,60.0794,9734.9919
2011-04-08 12:55:00,85.33,85.34,85.23,85.3,4002.163331530557,60.0935,60.1006,60.0231,60.0724,4002.1633
2011-04-08 13:00:00,85.32,85.33,85.28,85.33,3461.3304488912927,60.0865,60.0935,60.0583,60.0935,3461.3304
2011-04-08 13:05:00,85.31,85.33,85.29,85.33,6381.828015143321,60.0794,60.0935,60.0654,60.0935,6381.828
2011-04-08 13:10:00,85.32,85.34,85.28,85.3,6922.660897782585,60.0865,60.1006,60.0583,60.0724,6922.6609
2011-04-08 13:15:00,85.29,85.32,85.27,85.3,5516.495402920497,60.0654,60.0865,60.0513,60.0724,5516.4954
2011-04-08 13:20:00,85.3,85.31,85.29,85.3,3785.830178474851,60.0724,60.0794,60.0654,60.0724,3785.8302
2011-04-08 13:25:00,85.29,85.32,85.28,85.3,6057.328285559762,60.0654,60.0865,60.0583,60.0724,6057.3283
2011-04-08 13:30:00,85.33,85.33,85.16,85.24,9194.159004867495,60.0935,60.0935,59.9738,60.0301,9194.159
2011-04-08 13:35:00,85.21,85.26,85.21,85.23,4867.49594375338,60.009,60.0442,60.009,60.0231,4867.4959
2011-04-08 13:40:00,85.23,85.26,85.15,85.16,8220.65981611682,60.0231,60.0442,59.9668,59.9738,8220.6598
2011-04-08 13:45:00,85.16,85.2,85.14,85.17,6489.994591671173,59.9738,60.002,59.9597,59.9808,6489.9946
2011-04-08 13:50:00,85.18,85.21,85.17,85.19,3677.6636019469984,59.9879,60.009,59.9808,59.9949,3677.6636
2011-04-08 13:55:00,85.23,85.23,85.15,85.22,6381.828015143321,60.0231,60.0231,59.9668,60.0161,6381.828
2011-04-08 14:00:00,85.21,85.24,85.2,85.23,9951.325040562466,60.009,60.0301,60.002,60.0231,9951.325
2011-04-08 14:05:00,85.24,85.28,85.23,85.27,3893.996755002704,60.0301,60.0583,60.0231,60.0513,3893.9968
2011-04-08 14:10:00,85.26,85.29,85.18,85.18,5408.328826392644,60.0442,60.0654,59.9879,59.9879,5408.3288
2011-04-08 14:15:00,85.17,85.17,85.09,85.11,5624.66197944835,59.9808,59.9808,59.9245,59.9386,5624.662
2011-04-08 14:20:00,85.11,85.11,85.0,85.0,7463.49378042185,59.9386,59.9386,59.8611,59.8611,7463.4938
2011-04-08 14:25:00,85.0,85.03,84.95,84.97,14710.654407787992,59.8611,59.8822,59.8259,59.84,14710.6544
2011-04-08 14:30:00,84.99,85.01,84.91,84.94,4110.32990805841,59.8541,59.8682,59.7977,59.8189,4110.3299
2011-04-08 14:35:00,84.92,84.95,84.8,84.85,7896.160086533261,59.8048,59.8259,59.7203,59.7555,7896.1601
2011-04-08 14:40:00,84.89,84.9,84.75,84.8,5624.66197944835,59.7837,59.7907,59.6851,59.7203,5624.662
2011-04-08 14:45:00,84.79,84.8,84.64,84.67,17631.15197404002,59.7132,59.7203,59.6076,59.6287,17631.152
2011-04-08 14:50:00,84.65,84.67,84.52,84.56,8653.32612222823,59.6146,59.6287,59.5231,59.5512,8653.3261
2011-04-08 14:55:00,84.59,84.59,84.44,84.47,43807.46349378042,59.5724,59.5724,59.4667,59.4879,43807.4635
2011-04-08 15:00:00,84.46,84.53,84.37,84.49,22714.981070849102,59.4808,59.5301,59.4174,59.502,22714.9811
2011-04-08 15:05:00,84.52,84.6,84.45,84.55,11681.990265008111,59.5231,59.5794,59.4738,59.5442,11681.9903
2011-04-08 15:10:00,84.55,84.62,84.54,84.55,10167.658193618172,59.5442,59.5935,59.5372,59.5442,10167.6582
2011-04-08 15:15:00,84.55,84.64,84.55,84.62,7030.8274743104375,59.5442,59.6076,59.5442,59.5935,7030.8275
2011-04-08 15:20:00,84.64,84.65,84.55,84.58,17198.48566792861,59.6076,59.6146,59.5442,59.5653,17198.4857
2011-04-08 15:25:00,84.58,84.69,84.56,84.67,24012.979989183343,59.5653,59.6428,59.5512,59.6287,24012.98
2011-04-08 15:30:00,84.64,84.91,84.64,84.88,32558.13953488372,59.6076,59.7977,59.6076,59.7766,32558.1395
2011-04-08 15:35:00,84.89,85.0,84.89,84.91,27798.8101676582,59.7837,59.8611,59.7837,59.7977,27798.8102
2011-04-08 15:40:00,84.92,85.01,84.91,84.93,25419.145484045428,59.8048,59.8682,59.7977,59.8118,25419.1455
2011-04-08 15:45:00,84.95,85.04,84.95,84.99,32666.306111411574,59.8259,59.8893,59.8259,59.8541,32666.3061
2011-04-08 15:50:00,84.99,85.11,84.95,85.09,24553.812871822607,59.8541,59.9386,59.8259,59.9245,24553.8129
2011-04-08 15:55:00,85.07,85.14,85.04,85.08,79718.76690102759,59.9104,59.9597,59.8893,59.9175,79718.7669
2011-04-11 09:30:00,85.12,85.3,84.94,85.04,23580.31368307193,59.9456,60.0724,59.8189,59.8893,23580.3137
2011-04-11 09:35:00,85.02,85.04,84.6,84.67,9085.992428339645,59.8752,59.8893,59.5794,59.6287,9085.9924
2011-04-11 09:40:00,84.61,84.76,84.5,84.74,7571.660356949702,59.5865,59.6921,59.509,59.678,7571.6604
2011-04-11 09:45:00,84.74,84.98,84.74,84.96,6706.327744726879,59.678,59.847,59.678,59.8329,6706.3277
2011-04-11 09:50:00,85.04,85.17,84.96,85.01,15143.320713899404,59.8893,59.9808,59.8329,59.8682,15143.3207
2011-04-11 09:55:00,85.01,85.09,84.83,84.86,4759.329367225527,59.8682,59.9245,59.7414,59.7625,4759.3294
2011-04-11 10:00:00,84.85,84.91,84.83,84.86,6057.328285559762,59.7555,59.7977,59.7414,59.7625,6057.3283
2011-04-11 10:05:00,84.9,84.9,84.83,84.83,2812.330989724175,59.7907,59.7907,59.7414,59.7414,2812.331
2011-04-11 10:10:00,84.83,84.83,84.66,84.67,5732.828555976204,59.7414,59.7414,59.6217,59.6287,5732.8286
2011-04-11 10:15:00,84.67,84.77,84.6,84.65,6273.661438615468,59.6287,59.6991,59.5794,59.6146,6273.6614
2011-04-11 10:20:00,84.59,84.62,84.52,84.52,5191.995673336939,59.5724,59.5935,59.5231,59.5231,5191.9957
2011-04-11 10:25:00,84.53,84.55,84.53,84.53,2595.997836668469,59.5301,59.5442,59.5301,59.5301,2595.9978
2011-04-11 10:30:00,84.55,84.56,84.45,84.52,1946.998377501352,59.5442,59.5512,59.4738,59.5231,1946.9984
2011-04-11 10:35:00,84.6,84.74,84.58,84.74,2920.497566252028,59.5794,59.678,59.5653,59.678,2920.4976
2011-04-11 10:40:00,84.79,84.79,84.67,84.75,3028.664142779881,59.7132,59.7132,59.6287,59.6851,3028.6641
2011-04-11 10:45:00,84.78,84.84,84.71,84.79,8112.493239588966,59.7062,59.7484,59.6569,59.7132,8112.4932
2011-04-11 10:50:00,84.8,84.81,84.73,84.76,1622.4986479177933,59.7203,59.7273,59.671,59.6921,1622.4986
2011-04-11 10:55:00,84.77,84.79,84.67,84.73,4542.9962141698215,59.6991,59.7132,59.6287,59.671,4542.9962
2011-04-11 11:00:00,84.73,84.76,84.69,84.7,3244.9972958355866,59.671,59.6921,59.6428,59.6498,3244.9973
2011-04-11 11:05:00,84.68,84.75,84.68,84.75,2271.4981070849108,59.6358,59.6851,59.6358,59.6851,2271.4981
2011-04-11 11:10:00,84.75,84.75,84.61,84.69,4867.49594375338,59.6851,59.6851,59.5865,59.6428,4867.4959
2011-04-11 11:15:00,84.68,84.76,84.65,84.66,9410.4921579232,59.6358,59.6921,59.6146,59.6217,9410.4922
2011-04-11 11:20:00,84.67,84.67,84.59,84.66,2812.330989724175,59.6287,59.6287,59.5724,59.6217,2812.331
2011-04-11 11:25:00,84.65,84.73,84.65,84.71,2487.8312601406165,59.6146,59.671,59.6146,59.6569,2487.8313
2011-04-11 11:30:00,84.69,84.73,84.64,84.71,3893.996755002704,59.6428,59.671,59.6076,59.6569,3893.9968
2011-04-11 11:35:00,84.69,84.78,84.66,84.7,2812.330989724175,59.6428,59.7062,59.6217,59.6498,2812.331
2011-04-11 11:40:00,84.73,84.8,84.72,84.77,4110.32990805841,59.671,59.7203,59.6639,59.6991,4110.3299
2011-04-11 11:45:00,84.78,84.81,84.74,84.74,3677.6636019469984,59.7062,59.7273,59.678,59.678,3677.6636
2011-04-11 11:50:00,84.74,84.76,84.71,84.74,3569.4970254191453,59.678,59.6921,59.6569,59.678,3569.497
2011-04-11 11:55:00,84.7,84.77,84.66,84.66,3353.16387236344,59.6498,59.6991,59.6217,59.6217,3353.1639
2011-04-11 12:00:00,84.64,84.69,84.64,84.68,2920.497566252028,59.6076,59.6428,59.6076,59.6358,2920.4976
2011-04-11 12:05:00,84.66,84.66,84.52,84.53,3569.4970254191453,59.6217,59.6217,59.5231,59.5301,3569.497
2011-04-11 12:10:00,84.53,84.55,84.52,84.52,648.9994591671174,59.5301,59.5442,59.5231,59.5231,648.9995
2011-04-11 12:15:00,84.51,84.52,84.47,84.52,1838.8318009734992,59.516,59.5231,59.4879,59.5231,1838.8318
2011-04-11 12:20:00,84.52,84.56,84.52,84.55,973.499188750676,59.5231,59.5512,59.5231,59.5442,973.4992
2011-04-11 12:25:00,84.54,84.62,84.44,84.44,7463.49378042185,59.5372,59.5935,59.4667,59.4667,7463.4938
2011-04-11 12:30:00,84.46,84.46,84.37,84.39,5949.161709031909,59.4808,59.4808,59.4174,59.4315,5949.1617
2011-04-11 12:35:00,84.38,84.4,84.21,84.23,6057.328285559762,59.4245,59.4386,59.3048,59.3188,6057.3283
2011-04-11 12:40:00,84.22,84.22,84.06,84.18,8004.326663061114,59.3118,59.3118,59.1991,59.2836,8004.3267
2011-04-11 12:45:00,84.19,84.24,84.19,84.22,1514.3320713899404,59.2907,59.3259,59.2907,59.3118,1514.3321
2011-04-11 12:50:00,84.22,84.22,84.15,84.16,973.499188750676,59.3118,59.3118,59.2625,59.2695,973.4992
2011-04-11 12:55:00,84.16,84.16,84.13,84.13,1081.6657652785289,59.2695,59.2695,59.2484,59.2484,1081.6658
2011-04-11 13:00:00,84.12,84.21,84.07,84.09,12547.322877230936,59.2414,59.3048,59.2062,59.2203,12547.3229
2011-04-11 13:05:00,84.1,84.2,84.1,84.18,3677.6636019469984,59.2273,59.2977,59.2273,59.2836,3677.6636
2011-04-11 13:10:00,84.22,84.23,84.15,84.23,3244.9972958355866,59.3118,59.3188,59.2625,59.3188,3244.9973
2011-04-11 13:15:00,84.23,84.23,84.1,84.17,3244.9972958355866,59.3188,59.3188,59.2273,59.2766,3244.9973
2011-04-11 13:20:00,84.22,84.24,84.19,84.19,1406.1654948620876,59.3118,59.3259,59.2907,59.2907,1406.1655
2011-04-11 13:25:00,84.19,84.27,84.17,84.27,1622.4986479177933,59.2907,59.347,59.2766,59.347,1622.4986
2011-04-11 13:30:00,84.25,84.25,84.1,84.11,9410.4921579232,59.3329,59.3329,59.2273,59.2343,9410.4922
2011-04-11 13:35:00,84.11,84.14,84.1,84.13,2055.164954029205,59.2343,59.2555,59.2273,59.2484,2055.165
2011-04-11 13:40:00,84.15,84.23,84.13,84.18,2920.497566252028,59.2625,59.3188,59.2484,59.2836,2920.4976
2011-04-11 13:45:00,84.19,84.22,84.18,84.21,6489.994591671173,59.2907,59.3118,59.2836,59.3048,6489.9946
2011-04-11 13:50:00,84.21,84.34,84.18,84.33,6598.161168199026,59.3048,59.3963,59.2836,59.3893,6598.1612
2011-04-11 13:55:00,84.36,84.36,84.28,84.34,2271.4981070849108,59.4104,59.4104,59.3541,59.3963,2271.4981
2011-04-11 14:00:00,84.37,84.39,84.31,84.37,3785.830178474851,59.4174,59.4315,59.3752,59.4174,3785.8302
2011-04-11 14:05:00,84.36,84.48,84.36,84.43,2487.8312601406165,59.4104,59.4949,59.4104,59.4597,2487.8313
2011-04-11 14:10:00,84.45,84.45,84.42,84.42,1297.9989183342348,59.4738,59.4738,59.4527,59.4527,1297.9989
2011-04-11 14:15:00,84.42,84.49,84.41,84.42,4326.663061114115,59.4527,59.502,59.4456,59.4527,4326.6631
2011-04-11 14:20:00,84.42,84.42,84.31,84.36,5840.995132504056,59.4527,59.4527,59.3752,59.4104,5840.9951
2011-04-11 14:25:00,84.36,84.36,84.31,84.33,1838.8318009734992,59.4104,59.4104,59.3752,59.3893,1838.8318
2011-04-11 14:30:00,84.33,84.43,84.25,84.26,6922.660897782585,59.3893,59.4597,59.3329,59.34,6922.6609
2011-04-11 14:35:00,84.25,84.26,84.12,84.12,4975.662520281233,59.3329,59.34,59.2414,59.2414,4975.6625
2011-04-11 14:40:00,84.12,84.15,84.08,84.12,8869.659275283937,59.2414,59.2625,59.2132,59.2414,8869.6593
2011-04-11 14:45:00,84.07,84.08,84.03,84.07,8977.82585181179,59.2062,59.2132,59.178,59.2062,8977.8259
2011-04-11 14:50:00,84.08,84.13,84.06,84.07,10600.324499729582,59.2132,59.2484,59.1991,59.2062,10600.3245
2011-04-11 14:55:00,84.07,84.09,83.94,83.98,17306.65224445646,59.2062,59.2203,59.1146,59.1428,17306.6522
2011-04-11 15:00:00,83.98,84.04,83.84,83.92,18604.6511627907,59.1428,59.185,59.0442,59.1005,18604.6512
2011-04-11 15:05:00,83.91,84.02,83.91,83.96,7571.660356949702,59.0935,59.171,59.0935,59.1287,7571.6604
2011-04-11 15:10:00,83.96,83.97,83.85,83.89,6922.660897782585,59.1287,59.1357,59.0512,59.0794,6922.6609
2011-04-11 15:15:00,83.92,84.03,83.81,83.99,11573.82368848026,59.1005,59.178,59.0231,59.1498,11573.8237
2011-04-11 15:20:00,83.99,84.13,83.98,84.1,10708.491076257436,59.1498,59.2484,59.1428,59.2273,10708.4911
2011-04-11 15:25:00,84.1,84.14,83.99,84.04,16549.486208761493,59.2273,59.2555,59.1498,59.185,16549.4862
2011-04-11 15:30:00,84.04,84.12,84.01,84.03,12871.822606814494,59.185,59.2414,59.1639,59.178,12871.8226
2011-04-11 15:35:00,84.03,84.1,84.01,84.06,10492.15792320173,59.178,59.2273,59.1639,59.1991,10492.1579
2011-04-11 15:40:00,84.06,84.14,84.0,84.14,19578.15035154137,59.1991,59.2555,59.1569,59.2555,19578.1504
2011-04-11 15:45:00,84.15,84.24,84.1,84.21,25419.145484045428,59.2625,59.3259,59.2273,59.3048,25419.1455
2011-04-11 15:50:00,84.22,84.26,84.11,84.13,23472.14710654408,59.3118,59.34,59.2343,59.2484,23472.1471
2011-04-11 15:55:00,84.15,84.29,84.15,84.28,90968.09085992428,59.2625,59.3611,59.2625,59.3541,90968.0909
2011-04-12 09:30:00,84.04,84.17,83.68,83.82,27906.97674418605,59.185,59.2766,58.9315,59.0301,27906.9767
2011-04-12 09:35:00,83.72,84.24,83.71,84.16,7896.160086533261,58.9597,59.3259,58.9526,59.2695,7896.1601
2011-04-12 09:40:00,84.16,84.32,84.1,84.32,4542.9962141698215,59.2695,59.3822,59.2273,59.3822,4542.9962
2011-04-12 09:45:00,84.34,84.46,84.2,84.27,9843.158464034614,59.3963,59.4808,59.2977,59.347,9843.1585
2011-04-12 09:50:00,84.23,84.28,84.06,84.08,6165.494862087615,59.3188,59.3541,59.1991,59.2132,6165.4949
2011-04-12 09:55:00,84.16,84.16,83.87,84.04,4867.49594375338,59.2695,59.2695,59.0653,59.185,4867.4959
2011-04-12 10:00:00,84.03,84.15,83.97,84.05,7355.327203893997,59.178,59.2625,59.1357,59.1921,7355.3272
2011-04-12 10:05:00,84.08,84.12,83.85,83.91,8220.65981611682,59.2132,59.2414,59.0512,59.0935,8220.6598
2011-04-12 10:10:00,83.94,84.12,83.85,83.99,13737.155219037317,59.1146,59.2414,59.0512,59.1498,13737.1552
2011-04-12 10:15:00,83.97,84.16,83.9,83.98,31692.806922660897,59.1357,59.2695,59.0864,59.1428,31692.8069
2011-04-12 10:20:00,83.99,83.99,83.58,83.6,20443.4829637642,59.1498,59.1498,58.8611,58.8752,20443.483
2011-04-12 10:25:00,83.58,83.95,83.53,83.95,15359.65386695511,58.8611,59.1217,58.8259,59.1217,15359.6539
2011-04-12 10:30:00,83.93,83.95,83.69,83.72,16765.819361817197,59.1076,59.1217,58.9386,58.9597,16765.8194
2011-04-12 10:35:00,83.72,83.85,83.66,83.69,12114.656571119524,58.9597,59.0512,58.9174,58.9386,12114.6566
2011-04-12 10:40:00,83.69,83.82,83.63,83.65,6598.161168199026,58.9386,59.0301,58.8963,58.9104,6598.1612
2011-04-12 10:45:00,83.6,83.63,83.5,83.53,8328.826392644673,58.8752,58.8963,58.8047,58.8259,8328.8264
2011-04-12 10:50:00,83.6,83.65,83.48,83.54,5300.162249864791,58.8752,58.9104,58.7907,58.8329,5300.1622
2011-04-12 10:55:00,83.49,83.59,83.47,83.54,9085.992428339645,58.7977,58.8681,58.7836,58.8329,9085.9924
2011-04-12 11:00:00,83.52,83.64,83.48,83.52,13088.1557598702,58.8188,58.9033,58.7907,58.8188,13088.1558
2011-04-12 11:05:00,83.52,83.55,83.26,83.33,68685.77609518658,58.8188,58.84,58.6357,58.685,68685.7761
2011-04-12 11:10:00,83.32,83.36,83.23,83.3,11032.990805840996,58.678,58.7062,58.6146,58.6639,11032.9908
2011-04-12 11:15:00,83.28,83.28,83.21,83.21,5949.161709031909,58.6498,58.6498,58.6005,58.6005,5949.1617
2011-04-12 11:20:00,83.21,83.21,83.15,83.17,7355.327203893997,58.6005,58.6005,58.5583,58.5723,7355.3272
2011-04-12 11:25:00,83.16,83.21,83.1,83.21,11681.990265008111,58.5653,58.6005,58.523,58.6005,11681.9903
2011-04-12 11:30:00,83.21,83.33,83.19,83.3,21525.148729042725,58.6005,58.685,58.5864,58.6639,21525.1487
2011-04-12 11:35:00,83.33,83.4,83.27,83.32,9951.325040562466,58.685,58.7343,58.6428,58.678,9951.325
2011-04-12 11:40:00,83.35,83.35,83.24,83.31,6489.994591671173,58.6991,58.6991,58.6216,58.6709,6489.9946
2011-04-12 11:45:00,83.31,83.34,83.26,83.31,4975.662520281233,58.6709,58.6921,58.6357,58.6709,4975.6625
2011-04-12 11:50:00,83.31,83.33,83.24,83.24,3136.830719307734,58.6709,58.685,58.6216,58.6216,3136.8307
2011-04-12 11:55:00,83.23,83.24,83.13,83.16,20227.14981070849,58.6146,58.6216,58.5442,58.5653,20227.1498
2011-04-12 12:00:00,83.16,83.22,83.13,83.2,6057.328285559762,58.5653,58.6076,58.5442,58.5935,6057.3283
2011-04-12 12:05:00,83.17,83.23,83.17,83.22,3893.996755002704,58.5723,58.6146,58.5723,58.6076,3893.9968
2011-04-12 12:10:00,83.21,83.25,83.17,83.19,6273.661438615468,58.6005,58.6287,58.5723,58.5864,6273.6614
2011-04-12 12:15:00,83.21,83.22,83.09,83.09,12330.98972417523,58.6005,58.6076,58.516,58.516,12330.9897
2011-04-12 12:20:00,83.1,83.13,83.08,83.1,7571.660356949702,58.523,58.5442,58.509,58.523,7571.6604
2011-04-12 12:25:00,83.1,83.1,83.01,83.01,5191.995673336939,58.523,58.523,58.4597,58.4597,5191.9957
2011-04-12 12:30:00,83.01,83.04,82.91,82.91,17522.98539751217,58.4597,58.4808,58.3892,58.3892,17522.9854
2011-04-12 12:35:00,82.93,82.96,82.89,82.95,11790.156841535963,58.4033,58.4245,58.3752,58.4174,11790.1568
2011-04-12 12:40:00,82.92,83.07,82.91,83.07,15035.154137371552,58.3963,58.5019,58.3892,58.5019,15035.1541
2011-04-12 12:45:00,83.05,83.13,83.04,83.1,14926.9875608437,58.4878,58.5442,58.4808,58.523,14926.9876
2011-04-12 12:50:00,83.07,83.13,83.03,83.05,2595.997836668469,58.5019,58.5442,58.4737,58.4878,2595.9978
2011-04-12 12:55:00,83.04,83.07,83.03,83.05,9085.992428339645,58.4808,58.5019,58.4737,58.4878,9085.9924
2011-04-12 13:00:00,83.09,83.12,83.04,83.11,5083.829096809086,58.516,58.5371,58.4808,58.5301,5083.8291
2011-04-12 13:05:00,83.1,83.12,83.05,83.07,3244.9972958355866,58.523,58.5371,58.4878,58.5019,3244.9973
2011-04-12 13:10:00,83.06,83.09,83.02,83.02,8977.82585181179,58.4949,58.516,58.4667,58.4667,8977.8259
2011-04-12 13:15:00,83.04,83.07,83.04,83.04,1730.6652244456463,58.4808,58.5019,58.4808,58.4808,1730.6652
2011-04-12 13:20:00,83.01,83.06,83.01,83.03,8436.992969172525,58.4597,58.4949,58.4597,58.4737,8436.993
2011-04-12 13:25:00,83.04,83.17,83.04,83.13,14926.9875608437,58.4808,58.5723,58.4808,58.5442,14926.9876
2011-04-12 13:30:00,83.15,83.24,83.15,83.24,10708.491076257436,58.5583,58.6216,58.5583,58.6216,10708.4911
2011-04-12 13:35:00,83.24,83.24,83.1,83.13,10492.15792320173,58.6216,58.6216,58.523,58.5442,10492.1579
2011-04-12 13:40:00,83.09,83.09,83.02,83.02,8112.493239588966,58.516,58.516,58.4667,58.4667,8112.4932
2011-04-12 13:45:00,83.05,83.25,83.05,83.23,7030.8274743104375,58.4878,58.6287,58.4878,58.6146,7030.8275
2011-04-12 13:50:00,83.21,83.27,83.18,83.22,6922.660897782585,58.6005,58.6428,58.5794,58.6076,6922.6609
2011-04-12 13:55:00,83.22,83.27,83.21,83.22,7247.160627366144,58.6076,58.6428,58.6005,58.6076,7247.1606
2011-04-12 14:00:00,83.22,83.28,83.22,83.25,8436.992969172525,58.6076,58.6498,58.6076,58.6287,8436.993
2011-04-12 14:05:00,83.25,83.42,83.24,83.38,7247.160627366144,58.6287,58.7484,58.6216,58.7202,7247.1606
2011-04-12 14:10:00,83.36,83.38,83.26,83.29,8653.32612222823,58.7062,58.7202,58.6357,58.6569,8653.3261
2011-04-12 14:15:00,83.29,83.33,83.24,83.28,3893.996755002704,58.6569,58.685,58.6216,58.6498,3893.9968
2011-04-12 14:20:00,83.29,83.4,83.29,83.38,5516.495402920497,58.6569,58.7343,58.6569,58.7202,5516.4954
2011-04-12 14:25:00,83.33,83.42,83.33,83.36,8653.32612222823,58.685,58.7484,58.685,58.7062,8653.3261
2011-04-12 14:30:00,83.4,83.42,83.27,83.27,6057.328285559762,58.7343,58.7484,58.6428,58.6428,6057.3283
2011-04-12 14:35:00,83.23,83.31,83.11,83.19,13304.488912925906,58.6146,58.6709,58.5301,58.5864,13304.4889
2011-04-12 14:40:00,83.19,83.3,83.18,83.19,13412.655489453758,58.5864,58.6639,58.5794,58.5864,13412.6555
2011-04-12 14:45:00,83.18,83.18,82.99,83.01,7571.660356949702,58.5794,58.5794,58.4456,58.4597,7571.6604
2011-04-12 14:50:00,83.01,83.15,83.0,83.11,7679.826933477555,58.4597,58.5583,58.4526,58.5301,7679.8269
2011-04-12 14:55:00,83.11,83.17,83.11,83.17,8112.493239588966,58.5301,58.5723,58.5301,58.5723,8112.4932
2011-04-12 15:00:00,83.17,83.21,83.14,83.17,11898.323418063816,58.5723,58.6005,58.5512,58.5723,11898.3234
2011-04-12 15:05:00,83.2,83.21,83.09,83.12,9410.4921579232,58.5935,58.6005,58.516,58.5371,9410.4922
2011-04-12 15:10:00,83.11,83.15,83.08,83.12,3785.830178474851,58.5301,58.5583,58.509,58.5371,3785.8302
2011-04-12 15:15:00,83.14,83.15,83.08,83.08,5191.995673336939,58.5512,58.5583,58.509,58.509,5191.9957
2011-04-12 15:20:00,83.08,83.09,82.92,82.96,7138.994050838291,58.509,58.516,58.3963,58.4245,7138.9941
2011-04-12 15:25:00,82.96,82.96,82.9,82.91,9626.825310978908,58.4245,58.4245,58.3822,58.3892,9626.8253
2011-04-12 15:30:00,82.9,82.94,82.83,82.94,8545.159545700379,58.3822,58.4104,58.3329,58.4104,8545.1595
2011-04-12 15:35:00,82.95,82.96,82.88,82.9,12114.656571119524,58.4174,58.4245,58.3681,58.3822,12114.6566
2011-04-12 15:40:00,82.89,82.93,82.84,82.86,13953.488372093025,58.3752,58.4033,58.3399,58.354,13953.4884
2011-04-12 15:45:00,82.86,82.94,82.82,82.91,26284.478096268253,58.354,58.4104,58.3259,58.3892,26284.4781
2011-04-12 15:50:00,82.92,83.07,82.92,83.04,36235.80313683072,58.3963,58.5019,58.3963,58.4808,36235.8031
2011-04-12 15:55:00,83.04,83.07,82.95,83.0,43699.29691725257,58.4808,58.5019,58.4174,58.4526,43699.2969
2011-04-13 09:30:00,83.46,83.7,83.44,83.45,21308.81557598702,58.7766,58.9456,58.7625,58.7695,21308.8156
2011-04-13 09:35:00,83.45,83.45,83.33,83.44,11573.82368848026,58.7695,58.7695,58.685,58.7625,11573.8237
2011-04-13 09:40:00,83.41,83.41,83.21,83.27,11249.3239588967,58.7414,58.7414,58.6005,58.6428,11249.324
2011-04-13 09:45:00,83.21,83.26,83.15,83.24,14926.9875608437,58.6005,58.6357,58.5583,58.6216,14926.9876
2011-04-13 09:50:00,83.33,83.33,83.26,83.33,4975.662520281233,58.685,58.685,58.6357,58.685,4975.6625
2011-04-13 09:55:00,83.33,83.36,83.18,83.21,8653.32612222823,58.685,58.7062,58.5794,58.6005,8653.3261
2011-04-13 10:00:00,83.22,83.45,83.21,83.42,13520.82206598161,58.6076,58.7695,58.6005,58.7484,13520.8221
2011-04-13 10:05:00,83.41,83.48,83.4,83.46,30286.641427798808,58.7414,58.7907,58.7343,58.7766,30286.6414
2011-04-13 10:10:00,83.48,83.5,83.43,83.45,13520.82206598161,58.7907,58.8047,58.7554,58.7695,13520.8221
2011-04-13 10:15:00,83.45,83.57,83.45,83.54,6922.660897782585,58.7695,58.854,58.7695,58.8329,6922.6609
2011-04-13 10:20:00,83.52,83.61,83.45,83.57,8004.326663061114,58.8188,58.8822,58.7695,58.854,8004.3267
2011-04-13 10:25:00,83.57,83.62,83.51,83.55,15467.820443482964,58.854,58.8893,58.8118,58.84,15467.8204
2011-04-13 10:30:00,83.54,83.63,83.5,83.6,13088.1557598702,58.8329,58.8963,58.8047,58.8752,13088.1558
2011-04-13 10:35:00,83.61,83.61,83.43,83.43,6489.994591671173,58.8822,58.8822,58.7554,58.7554,6489.9946
2011-04-13 10:40:00,83.45,83.51,83.44,83.47,5732.828555976204,58.7695,58.8118,58.7625,58.7836,5732.8286
2011-04-13 10:45:00,83.51,83.75,83.47,83.75,10275.824770146024,58.8118,58.9808,58.7836,58.9808,10275.8248
2011-04-13 10:50:00,83.79,83.8,83.58,83.59,13088.1557598702,59.009,59.016,58.8611,58.8681,13088.1558
2011-04-13 10:55:00,83.59,83.59,83.53,83.53,6165.494862087615,58.8681,58.8681,58.8259,58.8259,6165.4949
2011-04-13 11:00:00,83.56,83.57,83.44,83.44,8436.992969172525,58.847,58.854,58.7625,58.7625,8436.993
2011-04-13 11:05:00,83.44,83.52,83.43,83.52,14277.98810167658,58.7625,58.8188,58.7554,58.8188,14277.9881
2011-04-13 11:10:00,83.54,83.54,83.42,83.44,19686.316928069227,58.8329,58.8329,58.7484,58.7625,19686.3169
2011-04-13 11:15:00,83.43,83.49,83.42,83.46,20227.14981070849,58.7554,58.7977,58.7484,58.7766,20227.1498
2011-04-13 11:20:00,83.46,83.53,83.46,83.46,12222.823147647376,58.7766,58.8259,58.7766,58.7766,12222.8231
2011-04-13 11:25:00,83.46,83.53,83.44,83.51,13845.32179556517,58.7766,58.8259,58.7625,58.8118,13845.3218
2011-04-13 11:30:00,83.49,83.51,83.44,83.44,9626.825310978908,58.7977,58.8118,58.7625,58.7625,9626.8253
2011-04-13 11:35:00,83.45,83.45,83.35,83.36,24770.14602487831,58.7695,58.7695,58.6991,58.7062,24770.146
2011-04-13 11:40:00,83.36,83.39,83.34,83.34,33747.9718766901,58.7062,58.7273,58.6921,58.6921,33747.9719
2011-04-13 11:45:00,83.35,83.4,83.34,83.38,18712.81773931855,58.6991,58.7343,58.6921,58.7202,18712.8177
2011-04-13 11:50:00,83.37,83.41,83.34,83.37,8653.32612222823,58.7132,58.7414,58.6921,58.7132,8653.3261
2011-04-13 11:55:00,83.37,83.39,83.21,83.22,16224.986479177933,58.7132,58.7273,58.6005,58.6076,16224.9865
2011-04-13 12:00:00,83.22,83.38,83.22,83.38,16657.652785289345,58.6076,58.7202,58.6076,58.7202,16657.6528
2011-04-13 12:05:00,83.37,83.44,83.36,83.44,17198.48566792861,58.7132,58.7625,58.7062,58.7625,17198.4857
2011-04-13 12:10:00,83.45,83.46,83.4,83.44,17955.65170362358,58.7695,58.7766,58.7343,58.7625,17955.6517
2011-04-13 12:15:00,83.42,83.46,83.37,83.45,23580.31368307193,58.7484,58.7766,58.7132,58.7695,23580.3137
2011-04-13 12:20:00,83.46,83.46,83.26,83.27,26176.3115197404,58.7766,58.7766,58.6357,58.6428,26176.3115
2011-04-13 12:25:00,83.26,83.4,83.26,83.35,14818.820984315846,58.6357,58.7343,58.6357,58.6991,14818.821
2011-04-13 12:30:00,83.34,83.34,83.23,83.25,30070.308274743104,58.6921,58.6921,58.6146,58.6287,30070.3083
2011-04-13 12:35:00,83.25,83.25,82.84,83.02,31476.4737696052,58.6287,58.6287,58.3399,58.4667,31476.4738
2011-04-13 12:40:00,83.03,83.1,82.97,82.97,8869.659275283937,58.4737,58.523,58.4315,58.4315,8869.6593
2011-04-13 12:45:00,82.95,82.97,82.84,82.93,10059.491617090318,58.4174,58.4315,58.3399,58.4033,10059.4916
2011-04-13 12:50:00,82.94,82.96,82.86,82.93,7138.994050838291,58.4104,58.4245,58.354,58.4033,7138.9941
2011-04-13 12:55:00,82.94,82.96,82.91,82.93,3353.16387236344,58.4104,58.4245,58.3892,58.4033,3353.1639
2011-04-13 13:00:00,82.93,83.08,82.89,83.07,6381.828015143321,58.4033,58.509,58.3752,58.5019,6381.828
2011-04-13 13:05:00,83.05,83.08,83.04,83.06,7787.993510005408,58.4878,58.509,58.4808,58.4949,7787.9935
2011-04-13 13:10:00,83.07,83.1,82.94,82.94,7030.8274743104375,58.5019,58.523,58.4104,58.4104,7030.8275
2011-04-13 13:15:00,82.96,83.05,82.95,82.95,6598.161168199026,58.4245,58.4878,58.4174,58.4174,6598.1612
2011-04-13 13:20:00,82.95,83.0,82.92,83.0,41427.79881016766,58.4174,58.4526,58.3963,58.4526,41427.7988
2011-04-13 13:25:00,82.97,82.98,82.83,82.85,4867.49594375338,58.4315,58.4385,58.3329,58.347,4867.4959
2011-04-13 13:30:00,82.9,82.93,82.83,82.93,7787.993510005408,58.3822,58.4033,58.3329,58.4033,7787.9935
2011-04-13 13:35:00,82.91,82.91,82.75,82.77,7787.993510005408,58.3892,58.3892,58.2766,58.2906,7787.9935
2011-04-13 13:40:00,82.79,82.87,82.74,82.87,7247.160627366144,58.3047,58.3611,58.2695,58.3611,7247.1606
2011-04-13 13:45:00,82.87,82.88,82.78,82.83,3353.16387236344,58.3611,58.3681,58.2977,58.3329,3353.1639
2011-04-13 13:50:00,82.83,82.84,82.74,82.79,3893.996755002704,58.3329,58.3399,58.2695,58.3047,3893.9968
2011-04-13 13:55:00,82.83,82.83,82.72,82.82,2487.8312601406165,58.3329,58.3329,58.2554,58.3259,2487.8313
2011-04-13 14:00:00,82.81,82.94,82.81,82.88,8977.82585181179,58.3188,58.4104,58.3188,58.3681,8977.8259
2011-04-13 14:05:00,82.89,82.89,82.78,82.86,2487.8312601406165,58.3752,58.3752,58.2977,58.354,2487.8313
2011-04-13 14:10:00,82.91,82.96,82.84,82.86,11249.3239588967,58.3892,58.4245,58.3399,58.354,11249.324
2011-04-13 14:15:00,82.86,82.9,82.79,82.88,4867.49594375338,58.354,58.3822,58.3047,58.3681,4867.4959
2011-04-13 14:20:00,82.89,82.95,82.85,82.93,8004.326663061114,58.3752,58.4174,58.347,58.4033,8004.3267
2011-04-13 14:25:00,82.89,83.15,82.89,83.08,3244.9972958355866,58.3752,58.5583,58.3752,58.509,3244.9973
2011-04-13 14:30:00,83.08,83.17,83.04,83.07,3136.830719307734,58.509,58.5723,58.4808,58.5019,3136.8307
2011-04-13 14:35:00,83.08,83.13,82.99,82.99,3244.9972958355866,58.509,58.5442,58.4456,58.4456,3244.9973
2011-04-13 14:40:00,83.03,83.23,83.03,83.22,5191.995673336939,58.4737,58.6146,58.4737,58.6076,5191.9957
2011-04-13 14:45:00,83.21,83.3,83.19,83.23,9951.325040562466,58.6005,58.6639,58.5864,58.6146,9951.325
2011-04-13 14:50:00,83.23,83.3,83.2,83.23,11249.3239588967,58.6146,58.6639,58.5935,58.6146,11249.324
2011-04-13 14:55:00,83.26,83.3,83.22,83.22,5624.66197944835,58.6357,58.6639,58.6076,58.6076,5624.662
2011-04-13 15:00:00,83.26,83.39,83.26,83.33,18604.6511627907,58.6357,58.7273,58.6357,58.685,18604.6512
2011-04-13 15:05:00,83.34,83.36,83.25,83.32,9843.158464034614,58.6921,58.7062,58.6287,58.678,9843.1585
2011-04-13 15:10:00,83.29,83.34,83.25,83.25,3677.6636019469984,58.6569,58.6921,58.6287,58.6287,3677.6636
2011-04-13 15:15:00,83.25,83.35,83.23,83.34,14277.98810167658,58.6287,58.6991,58.6146,58.6921,14277.9881
2011-04-13 15:20:00,83.37,83.37,83.29,83.3,3893.996755002704,58.7132,58.7132,58.6569,58.6639,3893.9968
2011-04-13 15:25:00,83.28,83.31,83.23,83.29,5408.328826392644,58.6498,58.6709,58.6146,58.6569,5408.3288
2011-04-13 15:30:00,83.3,83.32,83.19,83.21,6381.828015143321,58.6639,58.678,58.5864,58.6005,6381.828
2011-04-13 15:35:00,83.22,83.34,83.18,83.33,7138.994050838291,58.6076,58.6921,58.5794,58.685,7138.9941
2011-04-13 15:40:00,83.32,83.35,83.25,83.25,15792.320173066522,58.678,58.6991,58.6287,58.6287,15792.3202
2011-04-13 15:45:00,83.25,83.3,83.21,83.21,14818.820984315846,58.6287,58.6639,58.6005,58.6005,14818.821
2011-04-13 15:50:00,83.21,83.28,83.2,83.27,21308.81557598702,58.6005,58.6498,58.5935,58.6428,21308.8156
2011-04-13 15:55:00,83.24,83.3,83.21,83.29,31043.80746349378,58.6216,58.6639,58.6005,58.6569,31043.8075
2011-04-14 09:30:00,82.85,82.99,82.45,82.91,17631.15197404002,58.347,58.4456,58.0653,58.3892,17631.152
2011-04-14 09:35:00,82.85,82.86,82.54,82.6,6489.994591671173,58.347,58.354,58.1287,58.1709,6489.9946
2011-04-14 09:40:00,82.6,82.97,82.6,82.9,5624.66197944835,58.1709,58.4315,58.1709,58.3822,5624.662
2011-04-14 09:45:00,82.9,83.02,82.83,82.88,55922.12006489994,58.3822,58.4667,58.3329,58.3681,55922.1201
2011-04-14 09:50:00,82.87,82.91,82.66,82.66,17306.65224445646,58.3611,58.3892,58.2132,58.2132,17306.6522
2011-04-14 09:55:00,82.62,82.92,82.62,82.87,9626.825310978908,58.185,58.3963,58.185,58.3611,9626.8253
2011-04-14 10:00:00,82.87,82.99,82.84,82.92,18496.484586262843,58.3611,58.4456,58.3399,58.3963,18496.4846
2011-04-14 10:05:00,82.94,83.02,82.85,82.96,14386.154678204435,58.4104,58.4667,58.347,58.4245,14386.1547
2011-04-14 10:10:00,83.02,83.11,82.94,82.97,16008.653326122228,58.4667,58.5301,58.4104,58.4315,16008.6533
2011-04-14 10:15:00,83.03,83.3,83.03,83.29,4867.49594375338,58.4737,58.6639,58.4737,58.6569,4867.4959
2011-04-14 10:20:00,83.24,83.33,83.19,83.21,6381.828015143321,58.6216,58.685,58.5864,58.6005,6381.828
2011-04-14 10:25:00,83.24,83.45,83.24,83.33,13304.488912925906,58.6216,58.7695,58.6216,58.685,13304.4889
2011-04-14 10:30:00,83.36,83.44,83.35,83.38,4651.162790697675,58.7062,58.7625,58.6991,58.7202,4651.1628
2011-04-14 10:35:00,83.38,83.61,83.38,83.59,21200.648999459165,58.7202,58.8822,58.7202,58.8681,21200.649
2011-04-14 10:40:00,83.58,83.6,83.48,83.5,19253.65062195781,58.8611,58.8752,58.7907,58.8047,19253.6506
2011-04-14 10:45:00,83.5,83.58,83.45,83.48,21308.81557598702,58.8047,58.8611,58.7695,58.7907,21308.8156
2011-04-14 10:50:00,83.41,83.56,83.39,83.43,15035.154137371552,58.7414,58.847,58.7273,58.7554,15035.1541
2011-04-14 10:55:00,83.37,83.45,83.32,83.32,6814.494321254732,58.7132,58.7695,58.678,58.678,6814.4943
2011-04-14 11:00:00,83.33,83.44,83.28,83.4,5624.66197944835,58.685,58.7625,58.6498,58.7343,5624.662
2011-04-14 11:05:00,83.37,83.45,83.37,83.43,10924.824229313142,58.7132,58.7695,58.7132,58.7554,10924.8242
2011-04-14 11:10:00,83.39,83.42,83.22,83.23,10275.824770146024,58.7273,58.7484,58.6076,58.6146,10275.8248
2011-04-14 11:15:00,83.23,83.24,83.12,83.2,10492.15792320173,58.6146,58.6216,58.5371,58.5935,10492.1579
2011-04-14 11:20:00,83.2,83.26,83.18,83.25,3461.3304488912927,58.5935,58.6357,58.5794,58.6287,3461.3304
2011-04-14 11:25:00,83.24,83.35,83.21,83.21,9843.158464034614,58.6216,58.6991,58.6005,58.6005,9843.1585
2011-04-14 11:30:00,83.27,83.3,83.14,83.14,5840.995132504056,58.6428,58.6639,58.5512,58.5512,5840.9951
2011-04-14 11:35:00,83.13,83.13,83.01,83.1,4326.663061114115,58.5442,58.5442,58.4597,58.523,4326.6631
2011-04-14 11:40:00,83.16,83.17,82.99,83.01,6381.828015143321,58.5653,58.5723,58.4456,58.4597,6381.828
2011-04-14 11:45:00,83.06,83.12,82.99,82.99,12655.489453758788,58.4949,58.5371,58.4456,58.4456,12655.4895
2011-04-14 11:50:00,82.99,83.08,82.96,83.07,9410.4921579232,58.4456,58.509,58.4245,58.5019,9410.4922
2011-04-14 11:55:00,83.09,83.18,83.07,83.18,3677.6636019469984,58.516,58.5794,58.5019,58.5794,3677.6636
2011-04-14 12:00:00,83.18,83.27,83.15,83.27,6489.994591671173,58.5794,58.6428,58.5583,58.6428,6489.9946
2011-04-14 12:05:00,83.24,83.24,83.16,83.17,6706.327744726879,58.6216,58.6216,58.5653,58.5723,6706.3277
2011-04-14 12:10:00,83.18,83.22,83.17,83.21,2595.997836668469,58.5794,58.6076,58.5723,58.6005,2595.9978
2011-04-14 12:15:00,83.23,83.23,83.12,83.12,6273.661438615468,58.6146,58.6146,58.5371,58.5371,6273.6614
2011-04-14 12:20:00,83.13,83.25,83.12,83.2,5624.66197944835,58.5442,58.6287,58.5371,58.5935,5624.662
2011-04-14 12:25:00,83.19,83.23,83.15,83.21,2704.164413196322,58.5864,58.6146,58.5583,58.6005,2704.1644
2011-04-14 12:30:00,83.22,83.33,83.17,83.27,34829.63764196863,58.6076,58.685,58.5723,58.6428,34829.6376
2011-04-14 12:35:00,83.27,83.31,83.23,83.27,12763.656030286642,58.6428,58.6709,58.6146,58.6428,12763.656
2011-04-14 12:40:00,83.31,83.31,83.24,83.27,3569.4970254191453,58.6709,58.6709,58.6216,58.6428,3569.497
2011-04-14 12:45:00,83.3,83.3,83.22,83.22,5300.162249864791,58.6639,58.6639,58.6076,58.6076,5300.1622
2011-04-14 12:50:00,83.24,83.29,83.2,83.29,5083.829096809086,58.6216,58.6569,58.5935,58.6569,5083.8291
2011-04-14 12:55:00,83.3,83.33,83.27,83.27,4110.32990805841,58.6639,58.685,58.6428,58.6428,4110.3299
2011-04-14 13:00:00,83.29,83.36,83.29,83.33,5840.995132504056,58.6569,58.7062,58.6569,58.685,5840.9951
2011-04-14 13:05:00,83.34,83.41,83.32,83.38,11898.323418063816,58.6921,58.7414,58.678,58.7202,11898.3234
2011-04-14 13:10:00,83.38,83.45,83.35,83.44,10167.658193618172,58.7202,58.7695,58.6991,58.7625,10167.6582
2011-04-14 13:15:00,83.41,83.42,83.35,83.38,6814.494321254732,58.7414,58.7484,58.6991,58.7202,6814.4943
2011-04-14 13:20:00,83.37,83.44,83.28,83.32,22498.6479177934,58.7132,58.7625,58.6498,58.678,22498.6479
2011-04-14 13:25:00,83.3,83.33,83.23,83.23,2595.997836668469,58.6639,58.685,58.6146,58.6146,2595.9978
2011-04-14 13:30:00,83.27,83.3,83.21,83.26,4326.663061114115,58.6428,58.6639,58.6005,58.6357,4326.6631
2011-04-14 13:35:00,83.26,83.32,83.2,83.2,2920.497566252028,58.6357,58.678,58.5935,58.5935,2920.4976
2011-04-14 13:40:00,83.21,83.23,83.18,83.2,6273.661438615468,58.6005,58.6146,58.5794,58.5935,6273.6614
2011-04-14 13:45:00,83.2,83.22,83.16,83.2,4542.9962141698215,58.5935,58.6076,58.5653,58.5935,4542.9962
2011-04-14 13:50:00,83.22,83.22,83.13,83.13,5408.328826392644,58.6076,58.6076,58.5442,58.5442,5408.3288
2011-04-14 13:55:00,83.12,83.15,83.1,83.12,3785.830178474851,58.5371,58.5583,58.523,58.5371,3785.8302
2011-04-14 14:00:00,83.16,83.23,83.16,83.23,5840.995132504056,58.5653,58.6146,58.5653,58.6146,5840.9951
2011-04-14 14:05:00,83.24,83.39,83.23,83.37,13845.32179556517,58.6216,58.7273,58.6146,58.7132,13845.3218
2011-04-14 14:10:00,83.36,83.41,83.28,83.37,5732.828555976204,58.7062,58.7414,58.6498,58.7132,5732.8286
2011-04-14 14:15:00,83.36,83.36,83.27,83.36,4002.163331530557,58.7062,58.7062,58.6428,58.7062,4002.1633
2011-04-14 14:20:00,83.37,83.43,83.31,83.31,3893.996755002704,58.7132,58.7554,58.6709,58.6709,3893.9968
2011-04-14 14:25:00,83.35,83.49,83.35,83.45,7138.994050838291,58.6991,58.7977,58.6991,58.7695,7138.9941
2011-04-14 14:30:00,83.44,83.45,83.36,83.42,7571.660356949702,58.7625,58.7695,58.7062,58.7484,7571.6604
2011-04-14 14:35:00,83.44,83.44,83.34,83.34,5624.66197944835,58.7625,58.7625,58.6921,58.6921,5624.662
2011-04-14 14:40:00,83.35,83.39,83.29,83.29,7571.660356949702,58.6991,58.7273,58.6569,58.6569,7571.6604
2011-04-14 14:45:00,83.32,83.37,83.29,83.36,7463.49378042185,58.678,58.7132,58.6569,58.7062,7463.4938
2011-04-14 14:50:00,83.34,83.4,83.34,83.39,4975.662520281233,58.6921,58.7343,58.6921,58.7273,4975.6625
2011-04-14 14:55:00,83.4,83.52,83.39,83.43,14926.9875608437,58.7343,58.8188,58.7273,58.7554,14926.9876
2011-04-14 15:00:00,83.43,83.57,83.38,83.54,12979.989183342346,58.7554,58.854,58.7202,58.8329,12979.9892
2011-04-14 15:05:00,83.53,83.6,83.53,83.58,16008.653326122228,58.8259,58.8752,58.8259,58.8611,16008.6533
2011-04-14 15:10:00,83.57,83.7,83.54,83.67,38290.968090859926,58.854,58.9456,58.8329,58.9245,38290.9681
2011-04-14 15:15:00,83.68,83.8,83.67,83.79,37858.30178474851,58.9315,59.016,58.9245,59.009,37858.3018
2011-04-14 15:20:00,83.79,83.84,83.79,83.79,38182.80151433207,59.009,59.0442,59.009,59.009,38182.8015
2011-04-14 15:25:00,83.79,83.83,83.75,83.83,22606.814494321254,59.009,59.0371,58.9808,59.0371,22606.8145
2011-04-14 15:30:00,83.84,83.85,83.72,83.76,43374.797187669006,59.0442,59.0512,58.9597,58.9879,43374.7972
2011-04-14 15:35:00,83.75,83.82,83.7,83.76,39913.46673877772,58.9808,59.0301,58.9456,58.9879,39913.4667
2011-04-14 15:40:00,83.76,83.97,83.75,83.94,72796.10600324499,58.9879,59.1357,58.9808,59.1146,72796.106
2011-04-14 15:45:00,83.94,83.94,83.82,83.83,90427.257977285,59.1146,59.1146,59.0301,59.0371,90427.258
2011-04-14 15:50:00,83.83,83.85,83.73,83.75,102109.24824229314,59.0371,59.0512,58.9667,58.9808,102109.2482
2011-04-14 15:55:00,83.76,83.76,83.73,83.76,132720.3893996755,58.9879,58.9879,58.9667,58.9879,132720.3894
2011-04-15 09:30:00,84.24,84.31,83.63,84.18,146890.21092482423,59.3259,59.3752,58.8963,59.2836,146890.2109
2011-04-15 09:35:00,84.1,84.31,84.06,84.16,12114.656571119524,59.2273,59.3752,59.1991,59.2695,12114.6566
2011-04-15 09:40:00,84.18,84.23,83.93,83.99,9194.159004867495,59.2836,59.3188,59.1076,59.1498,9194.159
2011-04-15 09:45:00,84.0,84.12,83.91,84.09,12979.989183342346,59.1569,59.2414,59.0935,59.2203,12979.9892
2011-04-15 09:50:00,84.07,84.15,84.04,84.11,7571.660356949702,59.2062,59.2625,59.185,59.2343,7571.6604
2011-04-15 09:55:00,84.14,84.22,84.12,84.18,20767.98269334776,59.2555,59.3118,59.2414,59.2836,20767.9827
2011-04-15 10:00:00,84.18,84.43,84.18,84.41,7787.993510005408,59.2836,59.4597,59.2836,59.4456,7787.9935
2011-04-15 10:05:00,84.4,84.57,84.4,84.51,23472.14710654408,59.4386,59.5583,59.4386,59.516,23472.1471
2011-04-15 10:10:00,84.53,84.66,84.51,84.66,19686.316928069227,59.5301,59.6217,59.516,59.6217,19686.3169
2011-04-15 10:15:00,84.67,84.77,84.63,84.76,41860.46511627907,59.6287,59.6991,59.6005,59.6921,41860.4651
2011-04-15 10:20:00,84.76,84.87,84.75,84.84,30611.141157382368,59.6921,59.7696,59.6851,59.7484,30611.1412
2011-04-15 10:25:00,84.86,84.93,84.82,84.85,35586.8036776636,59.7625,59.8118,59.7344,59.7555,35586.8037
2011-04-15 10:30:00,84.86,84.93,84.74,84.74,31368.307193077337,59.7625,59.8118,59.678,59.678,31368.3072
2011-04-15 10:35:00,84.73,84.81,84.65,84.73,24986.47917793402,59.671,59.7273,59.6146,59.671,24986.4792
2011-04-15 10:40:00,84.76,84.83,84.74,84.83,14494.321254732287,59.6921,59.7414,59.678,59.7414,14494.3213
2011-04-15 10:45:00,84.81,84.85,84.71,84.77,18388.31800973499,59.7273,59.7555,59.6569,59.6991,18388.318
2011-04-15 10:50:00,84.77,84.86,84.77,84.86,18929.15089237425,59.6991,59.7625,59.6991,59.7625,18929.1509
2011-04-15 10:55:00,84.86,84.86,84.79,84.83,15900.486749594374,59.7625,59.7625,59.7132,59.7414,15900.4867
2011-04-15 11:00:00,84.81,84.84,84.77,84.82,11790.156841535963,59.7273,59.7484,59.6991,59.7344,11790.1568
2011-04-15 11:05:00,84.81,84.83,84.78,84.79,14169.821525148727,59.7273,59.7414,59.7062,59.7132,14169.8215
2011-04-15 11:10:00,84.81,84.81,84.73,84.75,21092.48242293132,59.7273,59.7273,59.671,59.6851,21092.4824
2011-04-15 11:15:00,84.73,84.75,84.69,84.69,8112.493239588966,59.671,59.6851,59.6428,59.6428,8112.4932
2011-04-15 11:20:00,84.68,84.76,84.67,84.75,22390.48134126555,59.6358,59.6921,59.6287,59.6851,22390.4813
2011-04-15 11:25:00,84.75,84.8,84.68,84.76,49107.625743645214,59.6851,59.7203,59.6358,59.6921,49107.6257
2011-04-15 11:30:00,84.77,84.84,84.77,84.83,11898.323418063816,59.6991,59.7484,59.6991,59.7414,11898.3234
2011-04-15 11:35:00,84.83,84.84,84.8,84.8,6381.828015143321,59.7414,59.7484,59.7203,59.7203,6381.828
2011-04-15 11:40:00,84.81,84.81,84.78,84.8,7787.993510005408,59.7273,59.7273,59.7062,59.7203,7787.9935
2011-04-15 11:45:00,84.8,84.81,84.78,84.8,6814.494321254732,59.7203,59.7273,59.7062,59.7203,6814.4943
2011-04-15 11:50:00,84.8,84.81,84.78,84.8,5083.829096809086,59.7203,59.7273,59.7062,59.7203,5083.8291
2011-04-15 11:55:00,84.8,84.86,84.8,84.84,15792.320173066522,59.7203,59.7625,59.7203,59.7484,15792.3202
2011-04-15 12:00:00,84.83,84.86,84.81,84.85,7247.160627366144,59.7414,59.7625,59.7273,59.7555,7247.1606
2011-04-15 12:05:00,84.86,84.93,84.85,84.93,15143.320713899404,59.7625,59.8118,59.7555,59.8118,15143.3207
2011-04-15 12:10:00,84.94,85.02,84.94,84.98,11141.157382368849,59.8189,59.8752,59.8189,59.847,11141.1574
2011-04-15 12:15:00,84.98,85.04,84.98,85.0,7247.160627366144,59.847,59.8893,59.847,59.8611,7247.1606
2011-04-15 12:20:00,85.0,85.01,84.96,84.96,6922.660897782585,59.8611,59.8682,59.8329,59.8329,6922.6609
2011-04-15 12:25:00,84.95,84.99,84.94,84.94,8004.326663061114,59.8259,59.8541,59.8189,59.8189,8004.3267
2011-04-15 12:30:00,84.94,84.94,84.85,84.85,5083.829096809086,59.8189,59.8189,59.7555,59.7555,5083.8291
2011-04-15 12:35:00,84.88,84.98,84.88,84.98,21741.48188209843,59.7766,59.847,59.7766,59.847,21741.4819
2011-04-15 12:40:00,84.99,84.99,84.94,84.94,6381.828015143321,59.8541,59.8541,59.8189,59.8189,6381.828
2011-04-15 12:45:00,84.95,85.04,84.94,84.97,10600.324499729582,59.8259,59.8893,59.8189,59.84,10600.3245
2011-04-15 12:50:00,84.97,85.0,84.95,84.96,6273.661438615468,59.84,59.8611,59.8259,59.8329,6273.6614
2011-04-15 12:55:00,84.96,85.04,84.92,85.04,21525.148729042725,59.8329,59.8893,59.8048,59.8893,21525.1487
2011-04-15 13:00:00,85.05,85.09,85.0,85.08,38182.80151433207,59.8963,59.9245,59.8611,59.9175,38182.8015
2011-04-15 13:05:00,85.08,85.1,85.04,85.09,14494.321254732287,59.9175,59.9315,59.8893,59.9245,14494.3213
2011-04-15 13:10:00,85.09,85.1,85.06,85.1,7679.826933477555,59.9245,59.9315,59.9034,59.9315,7679.8269
2011-04-15 13:15:00,85.08,85.1,85.04,85.07,9194.159004867495,59.9175,59.9315,59.8893,59.9104,9194.159
2011-04-15 13:20:00,85.06,85.09,85.04,85.08,15035.154137371552,59.9034,59.9245,59.8893,59.9175,15035.1541
2011-04-15 13:25:00,85.07,85.08,85.01,85.07,15684.153596538668,59.9104,59.9175,59.8682,59.9104,15684.1536
2011-04-15 13:30:00,85.05,85.12,85.05,85.12,17955.65170362358,59.8963,59.9456,59.8963,59.9456,17955.6517
2011-04-15 13:35:00,85.12,85.14,85.09,85.09,8545.159545700379,59.9456,59.9597,59.9245,59.9245,8545.1595
2011-04-15 13:40:00,85.1,85.14,85.06,85.07,9085.992428339645,59.9315,59.9597,59.9034,59.9104,9085.9924
2011-04-15 13:45:00,85.1,85.16,85.07,85.11,13304.488912925906,59.9315,59.9738,59.9104,59.9386,13304.4889
2011-04-15 13:50:00,85.11,85.13,85.09,85.13,9734.99188750676,59.9386,59.9527,59.9245,59.9527,9734.9919
2011-04-15 13:55:00,85.12,85.14,85.1,85.13,17522.98539751217,59.9456,59.9597,59.9315,59.9527,17522.9854
2011-04-15 14:00:00,85.14,85.15,85.06,85.07,73012.4391563007,59.9597,59.9668,59.9034,59.9104,73012.4392
2011-04-15 14:05:00,85.06,85.06,85.01,85.02,22282.314764737694,59.9034,59.9034,59.8682,59.8752,22282.3148
2011-04-15 14:10:00,85.03,85.03,84.92,84.92,11465.657111952409,59.8822,59.8822,59.8048,59.8048,11465.6571
2011-04-15 14:15:00,84.92,84.97,84.92,84.96,14602.48783126014,59.8048,59.84,59.8048,59.8329,14602.4878
2011-04-15 14:20:00,84.96,84.97,84.95,84.96,8653.32612222823,59.8329,59.84,59.8259,59.8329,8653.3261
2011-04-15 14:25:00,84.95,84.95,84.91,84.92,5191.995673336939,59.8259,59.8259,59.7977,59.8048,5191.9957
2011-04-15 14:30:00,84.92,85.01,84.92,84.98,8436.992969172525,59.8048,59.8682,59.8048,59.847,8436.993
2011-04-15 14:35:00,84.99,85.04,84.99,85.03,8220.65981611682,59.8541,59.8893,59.8541,59.8822,8220.6598
2011-04-15 14:40:00,85.03,85.04,85.03,85.04,8869.659275283937,59.8822,59.8893,59.8822,59.8893,8869.6593
2011-04-15 14:45:00,85.04,85.04,85.03,85.04,86857.76095186587,59.8893,59.8893,59.8822,59.8893,86857.761
2011-04-15 14:50:00,85.03,85.04,85.02,85.04,11573.82368848026,59.8822,59.8893,59.8752,59.8893,11573.8237
2011-04-15 14:55:00,85.04,85.07,85.03,85.06,16008.653326122228,59.8893,59.9104,59.8822,59.9034,16008.6533
2011-04-15 15:00:00,85.06,85.07,85.04,85.04,19253.65062195781,59.9034,59.9104,59.8893,59.8893,19253.6506
2011-04-15 15:05:00,85.04,85.04,85.01,85.02,10816.657652785289,59.8893,59.8893,59.8682,59.8752,10816.6577
2011-04-15 15:10:00,85.02,85.02,84.96,84.97,13304.488912925906,59.8752,59.8752,59.8329,59.84,13304.4889
2011-04-15 15:15:00,84.96,84.96,84.88,84.96,13520.82206598161,59.8329,59.8329,59.7766,59.8329,13520.8221
2011-04-15 15:20:00,84.96,84.96,84.82,84.88,11790.156841535963,59.8329,59.8329,59.7344,59.7766,11790.1568
2011-04-15 15:25:00,84.89,84.92,84.86,84.92,23688.480259599783,59.7837,59.8048,59.7625,59.8048,23688.4803
2011-04-15 15:30:00,84.9,84.96,84.89,84.94,18604.6511627907,59.7907,59.8329,59.7837,59.8189,18604.6512
2011-04-15 15:35:00,84.95,84.98,84.9,84.95,23472.14710654408,59.8259,59.847,59.7907,59.8259,23472.1471
2011-04-15 15:40:00,84.96,85.02,84.96,84.98,47593.29367225527,59.8329,59.8752,59.8329,59.847,47593.2937
2011-04-15 15:45:00,84.98,84.99,84.86,84.9,78528.9345592212,59.847,59.8541,59.7625,59.7907,78528.9346
2011-04-15 15:50:00,84.89,84.96,84.86,84.96,29421.308815575987,59.7837,59.8329,59.7625,59.8329,29421.3088
2011-04-15 15:55:00,84.94,84.97,84.86,84.93,110221.7414818821,59.8189,59.84,59.7625,59.8118,110221.7415
2011-04-18 09:30:00,83.84,83.96,83.69,83.82,21849.648458626285,59.0442,59.1287,58.9386,59.0301,21849.6485
2011-04-18 09:35:00,83.75,83.97,83.75,83.95,16224.986479177933,58.9808,59.1357,58.9808,59.1217,16224.9865
2011-04-18 09:40:00,83.97,84.07,83.77,83.78,27906.97674418605,59.1357,59.2062,58.9949,59.0019,27906.9767
2011-04-18 09:45:00,83.77,83.95,83.67,83.83,19794.48350459708,58.9949,59.1217,58.9245,59.0371,19794.4835
2011-04-18 09:50:00,83.91,83.91,83.43,83.56,15684.153596538668,59.0935,59.0935,58.7554,58.847,15684.1536
2011-04-18 09:55:00,83.54,83.72,83.53,83.63,5949.161709031909,58.8329,58.9597,58.8259,58.8963,5949.1617
2011-04-18 10:00:00,83.58,83.6,83.4,83.46,8653.32612222823,58.8611,58.8752,58.7343,58.7766,8653.3261
2011-04-18 10:05:00,83.41,83.47,83.21,83.46,17739.318550567874,58.7414,58.7836,58.6005,58.7766,17739.3186
2011-04-18 10:10:00,83.42,83.46,83.25,83.25,13953.488372093025,58.7484,58.7766,58.6287,58.6287,13953.4884
2011-04-18 10:15:00,83.27,83.47,83.17,83.41,14818.820984315846,58.6428,58.7836,58.5723,58.7414,14818.821
2011-04-18 10:20:00,83.43,83.55,83.37,83.41,12979.989183342346,58.7554,58.84,58.7132,58.7414,12979.9892
2011-04-18 10:25:00,83.45,83.66,83.42,83.6,9085.992428339645,58.7695,58.9174,58.7484,58.8752,9085.9924
2011-04-18 10:30:00,83.57,83.68,83.51,83.55,8112.493239588966,58.854,58.9315,58.8118,58.84,8112.4932
2011-04-18 10:35:00,83.52,83.72,83.52,83.69,6165.494862087615,58.8188,58.9597,58.8188,58.9386,6165.4949
2011-04-18 10:40:00,83.69,83.76,83.58,83.61,10816.657652785289,58.9386,58.9879,58.8611,58.8822,10816.6577
2011-04-18 10:45:00,83.6,83.69,83.52,83.52,21200.648999459165,58.8752,58.9386,58.8188,58.8188,21200.649
2011-04-18 10:50:00,83.53,83.7,83.53,83.67,9194.159004867495,58.8259,58.9456,58.8259,58.9245,9194.159
2011-04-18 10:55:00,83.69,83.75,83.44,83.45,9843.158464034614,58.9386,58.9808,58.7625,58.7695,9843.1585
2011-04-18 11:00:00,83.41,83.43,83.24,83.24,11249.3239588967,58.7414,58.7554,58.6216,58.6216,11249.324
2011-04-18 11:05:00,83.22,83.3,83.21,83.26,9302.32558139535,58.6076,58.6639,58.6005,58.6357,9302.3256
2011-04-18 11:10:00,83.29,83.57,83.27,83.49,11790.156841535963,58.6569,58.854,58.6428,58.7977,11790.1568
2011-04-18 11:15:00,83.47,83.49,83.4,83.42,7896.160086533261,58.7836,58.7977,58.7343,58.7484,7896.1601
2011-04-18 11:20:00,83.41,83.53,83.41,83.49,8761.492698756085,58.7414,58.8259,58.7414,58.7977,8761.4927
2011-04-18 11:25:00,83.48,83.59,83.47,83.51,7355.327203893997,58.7907,58.8681,58.7836,58.8118,7355.3272
2011-04-18 11:30:00,83.5,83.59,83.45,83.59,7463.49378042185,58.8047,58.8681,58.7695,58.8681,7463.4938
2011-04-18 11:35:00,83.57,83.74,83.57,83.72,12439.156300703082,58.854,58.9738,58.854,58.9597,12439.1563
2011-04-18 11:40:00,83.69,83.72,83.66,83.66,2487.8312601406165,58.9386,58.9597,58.9174,58.9174,2487.8313
2011-04-18 11:45:00,83.69,83.72,83.67,83.69,1838.8318009734992,58.9386,58.9597,58.9245,58.9386,1838.8318
2011-04-18 11:50:00,83.69,83.72,83.62,83.7,6489.994591671173,58.9386,58.9597,58.8893,58.9456,6489.9946
2011-04-18 11:55:00,83.69,83.69,83.57,83.59,4110.32990805841,58.9386,58.9386,58.854,58.8681,4110.3299
2011-04-18 12:00:00,83.57,83.57,83.4,83.45,2704.164413196322,58.854,58.854,58.7343,58.7695,2704.1644
2011-04-18 12:05:00,83.45,83.59,83.45,83.58,8328.826392644673,58.7695,58.8681,58.7695,58.8611,8328.8264
2011-04-18 12:10:00,83.6,83.65,83.55,83.61,13196.322336398052,58.8752,58.9104,58.84,58.8822,13196.3223
2011-04-18 12:15:00,83.63,83.63,83.55,83.55,2920.497566252028,58.8963,58.8963,58.84,58.84,2920.4976
2011-04-18 12:20:00,83.51,83.53,83.44,83.44,3136.830719307734,58.8118,58.8259,58.7625,58.7625,3136.8307
2011-04-18 12:25:00,83.45,83.49,83.41,83.46,3136.830719307734,58.7695,58.7977,58.7414,58.7766,3136.8307
2011-04-18 12:30:00,83.45,83.47,83.34,83.37,7679.826933477555,58.7695,58.7836,58.6921,58.7132,7679.8269
2011-04-18 12:35:00,83.38,83.43,83.35,83.43,3353.16387236344,58.7202,58.7554,58.6991,58.7554,3353.1639
2011-04-18 12:40:00,83.42,83.46,83.41,83.45,1622.4986479177933,58.7484,58.7766,58.7414,58.7695,1622.4986
2011-04-18 12:45:00,83.37,83.42,83.31,83.33,17522.98539751217,58.7132,58.7484,58.6709,58.685,17522.9854
2011-04-18 12:50:00,83.33,83.33,83.29,83.33,3461.3304488912927,58.685,58.685,58.6569,58.685,3461.3304
2011-04-18 12:55:00,83.37,83.41,83.36,83.39,1514.3320713899404,58.7132,58.7414,58.7062,58.7273,1514.3321
2011-04-18 13:00:00,83.4,83.41,83.32,83.35,2487.8312601406165,58.7343,58.7414,58.678,58.6991,2487.8313
2011-04-18 13:05:00,83.37,83.43,83.36,83.37,4759.329367225527,58.7132,58.7554,58.7062,58.7132,4759.3294
2011-04-18 13:10:00,83.36,83.37,83.26,83.31,4434.8296376419685,58.7062,58.7132,58.6357,58.6709,4434.8296
2011-04-18 13:15:00,83.31,83.34,83.27,83.33,3569.4970254191453,58.6709,58.6921,58.6428,58.685,3569.497
2011-04-18 13:20:00,83.34,83.39,83.3,83.35,6598.161168199026,58.6921,58.7273,58.6639,58.6991,6598.1612
2011-04-18 13:25:00,83.33,83.37,83.33,83.36,2055.164954029205,58.685,58.7132,58.685,58.7062,2055.165
2011-04-18 13:30:00,83.33,83.44,83.33,83.43,3461.3304488912927,58.685,58.7625,58.685,58.7554,3461.3304
2011-04-18 13:35:00,83.43,83.43,83.38,83.39,3893.996755002704,58.7554,58.7554,58.7202,58.7273,3893.9968
2011-04-18 13:40:00,83.37,83.44,83.33,83.44,1838.8318009734992,58.7132,58.7625,58.685,58.7625,1838.8318
2011-04-18 13:45:00,83.47,83.49,83.45,83.47,2704.164413196322,58.7836,58.7977,58.7695,58.7836,2704.1644
2011-04-18 13:50:00,83.48,83.6,83.47,83.54,4110.32990805841,58.7907,58.8752,58.7836,58.8329,4110.3299
2011-04-18 13:55:00,83.57,83.64,83.56,83.61,3028.664142779881,58.854,58.9033,58.847,58.8822,3028.6641
2011-04-18 14:00:00,83.62,83.64,83.58,83.58,3244.9972958355866,58.8893,58.9033,58.8611,58.8611,3244.9973
2011-04-18 14:05:00,83.58,83.66,83.58,83.63,3677.6636019469984,58.8611,58.9174,58.8611,58.8963,3677.6636
2011-04-18 14:10:00,83.62,83.74,83.59,83.72,2812.330989724175,58.8893,58.9738,58.8681,58.9597,2812.331
2011-04-18 14:15:00,83.73,83.73,83.62,83.67,5949.161709031909,58.9667,58.9667,58.8893,58.9245,5949.1617
2011-04-18 14:20:00,83.64,83.74,83.64,83.72,2595.997836668469,58.9033,58.9738,58.9033,58.9597,2595.9978
2011-04-18 14:25:00,83.72,83.72,83.66,83.69,1730.6652244456463,58.9597,58.9597,58.9174,58.9386,1730.6652
2011-04-18 14:30:00,83.69,83.74,83.67,83.71,4326.663061114115,58.9386,58.9738,58.9245,58.9526,4326.6631
2011-04-18 14:35:00,83.73,83.84,83.67,83.83,9734.99188750676,58.9667,59.0442,58.9245,59.0371,9734.9919
2011-04-18 14:40:00,83.86,83.87,83.76,83.86,11032.990805840996,59.0583,59.0653,58.9879,59.0583,11032.9908
2011-04-18 14:45:00,83.86,83.97,83.82,83.91,7247.160627366144,59.0583,59.1357,59.0301,59.0935,7247.1606
2011-04-18 14:50:00,83.91,83.97,83.88,83.92,3136.830719307734,59.0935,59.1357,59.0724,59.1005,3136.8307
2011-04-18 14:55:00,83.94,84.02,83.9,83.92,8220.65981611682,59.1146,59.171,59.0864,59.1005,8220.6598
2011-04-18 15:00:00,83.96,84.01,83.81,83.82,9410.4921579232,59.1287,59.1639,59.0231,59.0301,9410.4922
2011-04-18 15:05:00,83.82,83.87,83.62,83.64,12006.489994591671,59.0301,59.0653,58.8893,58.9033,12006.49
2011-04-18 15:10:00,83.68,83.78,83.63,83.76,10383.991346673878,58.9315,59.0019,58.8963,58.9879,10383.9913
2011-04-18 15:15:00,83.77,83.95,83.77,83.93,13412.655489453758,58.9949,59.1217,58.9949,59.1076,13412.6555
2011-04-18 15:20:00,83.94,84.01,83.83,83.84,13088.1557598702,59.1146,59.1639,59.0371,59.0442,13088.1558
2011-04-18 15:25:00,83.84,83.94,83.84,83.87,8977.82585181179,59.0442,59.1146,59.0442,59.0653,8977.8259
2011-04-18 15:30:00,83.89,84.0,83.85,83.91,11357.490535424551,59.0794,59.1569,59.0512,59.0935,11357.4905
2011-04-18 15:35:00,83.9,83.92,83.8,83.82,25527.312060573284,59.0864,59.1005,59.016,59.0301,25527.3121
2011-04-18 15:40:00,83.79,83.88,83.77,83.81,24445.64629529475,59.009,59.0724,58.9949,59.0231,24445.6463
2011-04-18 15:45:00,83.78,83.82,83.69,83.73,41211.46565711195,59.0019,59.0301,58.9386,58.9667,41211.4657
2011-04-18 15:50:00,83.73,83.74,83.64,83.67,68902.1092482423,58.9667,58.9738,58.9033,58.9245,68902.1092
2011-04-18 15:55:00,83.67,83.8,83.65,83.69,76798.26933477556,58.9245,59.016,58.9104,58.9386,76798.2693
2011-04-19 09:30:00,83.9,83.91,83.56,83.79,23472.14710654408,59.0864,59.0935,58.847,59.009,23472.1471
2011-04-19 09:35:00,83.79,84.16,83.78,84.07,8761.492698756085,59.009,59.2695,59.0019,59.2062,8761.4927
2011-04-19 09:40:00,84.08,84.18,83.86,84.04,25202.812330989724,59.2132,59.2836,59.0583,59.185,25202.8123
2011-04-19 09:45:00,84.09,84.1,83.97,83.97,5624.66197944835,59.2203,59.2273,59.1357,59.1357,5624.662
2011-04-19 09:50:00,84.06,84.13,83.95,84.03,7787.993510005408,59.1991,59.2484,59.1217,59.178,7787.9935
2011-04-19 09:55:00,84.05,84.16,83.92,84.16,16765.819361817197,59.1921,59.2695,59.1005,59.2695,16765.8194
2011-04-19 10:00:00,84.11,84.11,83.94,84.06,10059.491617090318,59.2343,59.2343,59.1146,59.1991,10059.4916
2011-04-19 10:05:00,84.06,84.18,83.98,84.05,13196.322336398052,59.1991,59.2836,59.1428,59.1921,13196.3223
2011-04-19 10:10:00,84.05,84.11,83.96,83.96,16224.986479177933,59.1921,59.2343,59.1287,59.1287,16224.9865
2011-04-19 10:15:00,83.96,84.17,83.92,84.13,9951.325040562466,59.1287,59.2766,59.1005,59.2484,9951.325
2011-04-19 10:20:00,84.14,84.36,84.14,84.33,9626.825310978908,59.2555,59.4104,59.2555,59.3893,9626.8253
2011-04-19 10:25:00,84.31,84.32,84.24,84.25,6598.161168199026,59.3752,59.3822,59.3259,59.3329,6598.1612
2011-04-19 10:30:00,84.23,84.28,84.14,84.2,8112.493239588966,59.3188,59.3541,59.2555,59.2977,8112.4932
2011-04-19 10:35:00,84.22,84.33,84.2,84.24,5949.161709031909,59.3118,59.3893,59.2977,59.3259,5949.1617
2011-04-19 10:40:00,84.22,84.22,84.16,84.19,3353.16387236344,59.3118,59.3118,59.2695,59.2907,3353.1639
2011-04-19 10:45:00,84.24,84.25,83.95,84.18,22174.14818820984,59.3259,59.3329,59.1217,59.2836,22174.1482
2011-04-19 10:50:00,84.18,84.19,84.01,84.09,22282.314764737694,59.2836,59.2907,59.1639,59.2203,22282.3148
2011-04-19 10:55:00,84.12,84.27,84.11,84.17,13628.988642509465,59.2414,59.347,59.2343,59.2766,13628.9886
2011-04-19 11:00:00,84.13,84.15,83.94,84.01,7138.994050838291,59.2484,59.2625,59.1146,59.1639,7138.9941
2011-04-19 11:05:00,84.01,84.15,83.95,84.14,5408.328826392644,59.1639,59.2625,59.1217,59.2555,5408.3288
2011-04-19 11:10:00,84.14,84.18,84.0,84.0,8220.65981611682,59.2555,59.2836,59.1569,59.1569,8220.6598
2011-04-19 11:15:00,84.0,84.12,83.97,84.01,11790.156841535963,59.1569,59.2414,59.1357,59.1639,11790.1568
2011-04-19 11:20:00,84.03,84.03,83.89,83.94,7247.160627366144,59.178,59.178,59.0794,59.1146,7247.1606
2011-04-19 11:25:00,83.92,83.95,83.83,83.88,11141.157382368849,59.1005,59.1217,59.0371,59.0724,11141.1574
2011-04-19 11:30:00,83.9,83.95,83.86,83.9,3569.4970254191453,59.0864,59.1217,59.0583,59.0864,3569.497
2011-04-19 11:35:00,83.92,84.03,83.91,83.94,6273.661438615468,59.1005,59.178,59.0935,59.1146,6273.6614
2011-04-19 11:40:00,83.95,84.0,83.9,84.0,3677.6636019469984,59.1217,59.1569,59.0864,59.1569,3677.6636
2011-04-19 11:45:00,84.01,84.08,84.01,84.06,3353.16387236344,59.1639,59.2132,59.1639,59.1991,3353.1639
2011-04-19 11:50:00,84.08,84.15,83.98,84.07,42942.1308815576,59.2132,59.2625,59.1428,59.2062,42942.1309
2011-04-19 11:55:00,84.05,84.18,84.04,84.18,4867.49594375338,59.1921,59.2836,59.185,59.2836,4867.4959
2011-04-19 12:00:00,84.18,84.24,84.14,84.22,10167.658193618172,59.2836,59.3259,59.2555,59.3118,10167.6582
2011-04-19 12:05:00,84.22,84.22,84.13,84.17,4651.162790697675,59.3118,59.3118,59.2484,59.2766,4651.1628
2011-04-19 12:10:00,84.19,84.35,84.16,84.34,10059.491617090318,59.2907,59.4034,59.2695,59.3963,10059.4916
2011-04-19 12:15:00,84.33,84.38,84.31,84.37,5624.66197944835,59.3893,59.4245,59.3752,59.4174,5624.662
2011-04-19 12:20:00,84.37,84.37,84.24,84.24,5083.829096809086,59.4174,59.4174,59.3259,59.3259,5083.8291
2011-04-19 12:25:00,84.23,84.23,84.09,84.13,8761.492698756085,59.3188,59.3188,59.2203,59.2484,8761.4927
2011-04-19 12:30:00,84.13,84.16,84.07,84.1,7787.993510005408,59.2484,59.2695,59.2062,59.2273,7787.9935
2011-04-19 12:35:00,84.07,84.22,84.06,84.21,39480.80043266631,59.2062,59.3118,59.1991,59.3048,39480.8004
2011-04-19 12:40:00,84.2,84.26,84.18,84.26,6922.660897782585,59.2977,59.34,59.2836,59.34,6922.6609
2011-04-19 12:45:00,84.26,84.31,84.21,84.22,8653.32612222823,59.34,59.3752,59.3048,59.3118,8653.3261
2011-04-19 12:50:00,84.25,84.36,84.25,84.36,6165.494862087615,59.3329,59.4104,59.3329,59.4104,6165.4949
2011-04-19 12:55:00,84.36,84.37,84.31,84.33,6273.661438615468,59.4104,59.4174,59.3752,59.3893,6273.6614
2011-04-19 13:00:00,84.34,84.39,84.3,84.39,16441.31963223364,59.3963,59.4315,59.3681,59.4315,16441.3196
2011-04-19 13:05:00,84.4,84.47,84.4,84.43,6165.494862087615,59.4386,59.4879,59.4386,59.4597,6165.4949
2011-04-19 13:10:00,84.45,84.6,84.44,84.58,9951.325040562466,59.4738,59.5794,59.4667,59.5653,9951.325
2011-04-19 13:15:00,84.63,84.71,84.63,84.66,9302.32558139535,59.6005,59.6569,59.6005,59.6217,9302.3256
2011-04-19 13:20:00,84.68,84.78,84.68,84.75,7030.8274743104375,59.6358,59.7062,59.6358,59.6851,7030.8275
2011-04-19 13:25:00,84.76,84.76,84.71,84.71,5840.995132504056,59.6921,59.6921,59.6569,59.6569,5840.9951
2011-04-19 13:30:00,84.7,84.77,84.69,84.77,11141.157382368849,59.6498,59.6991,59.6428,59.6991,11141.1574
2011-04-19 13:35:00,84.77,84.79,84.73,84.78,5624.66197944835,59.6991,59.7132,59.671,59.7062,5624.662
2011-04-19 13:40:00,84.79,84.81,84.71,84.73,26825.31097890752,59.7132,59.7273,59.6569,59.671,26825.311
2011-04-19 13:45:00,84.73,84.82,84.73,84.82,16982.152514872905,59.671,59.7344,59.671,59.7344,16982.1525
2011-04-19 13:50:00,84.81,84.84,84.75,84.76,7030.8274743104375,59.7273,59.7484,59.6851,59.6921,7030.8275
2011-04-19 13:55:00,84.76,84.78,84.74,84.74,5624.66197944835,59.6921,59.7062,59.678,59.678,5624.662
2011-04-19 14:00:00,84.73,84.77,84.64,84.67,14386.154678204435,59.671,59.6991,59.6076,59.6287,14386.1547
2011-04-19 14:05:00,84.65,84.71,84.63,84.71,6706.327744726879,59.6146,59.6569,59.6005,59.6569,6706.3277
2011-04-19 14:10:00,84.71,84.75,84.69,84.69,3353.16387236344,59.6569,59.6851,59.6428,59.6428,3353.1639
2011-04-19 14:15:00,84.7,84.78,84.7,84.78,5516.495402920497,59.6498,59.7062,59.6498,59.7062,5516.4954
2011-04-19 14:20:00,84.77,84.77,84.67,84.75,7679.826933477555,59.6991,59.6991,59.6287,59.6851,7679.8269
2011-04-19 14:25:00,84.75,84.76,84.73,84.74,14061.654948620877,59.6851,59.6921,59.671,59.678,14061.6549
2011-04-19 14:30:00,84.76,84.77,84.73,84.75,10492.15792320173,59.6921,59.6991,59.671,59.6851,10492.1579
2011-04-19 14:35:00,84.75,84.76,84.73,84.73,15359.65386695511,59.6851,59.6921,59.671,59.671,15359.6539
2011-04-19 14:40:00,84.74,84.84,84.73,84.83,7679.826933477555,59.678,59.7484,59.671,59.7414,7679.8269
2011-04-19 14:45:00,84.83,84.83,84.76,84.76,6381.828015143321,59.7414,59.7414,59.6921,59.6921,6381.828
2011-04-19 14:50:00,84.75,84.77,84.73,84.74,5949.161709031909,59.6851,59.6991,59.671,59.678,5949.1617
2011-04-19 14:55:00,84.74,84.76,84.73,84.76,14818.820984315846,59.678,59.6921,59.671,59.6921,14818.821
2011-04-19 15:00:00,84.76,84.81,84.74,84.81,9518.658734451054,59.6921,59.7273,59.678,59.7273,9518.6587
2011-04-19 15:05:00,84.81,84.9,84.76,84.9,15035.154137371552,59.7273,59.7907,59.6921,59.7907,15035.1541
2011-04-19 15:10:00,84.9,84.98,84.9,84.96,13304.488912925906,59.7907,59.847,59.7907,59.8329,13304.4889
2011-04-19 15:15:00,84.96,85.0,84.96,84.99,14277.98810167658,59.8329,59.8611,59.8329,59.8541,14277.9881
2011-04-19 15:20:00,84.99,85.0,84.94,84.98,15900.486749594374,59.8541,59.8611,59.8189,59.847,15900.4867
2011-04-19 15:25:00,84.98,85.01,84.96,84.96,23039.480800432662,59.847,59.8682,59.8329,59.8329,23039.4808
2011-04-19 15:30:00,84.96,84.97,84.88,84.88,21525.148729042725,59.8329,59.84,59.7766,59.7766,21525.1487
2011-04-19 15:35:00,84.89,84.97,84.89,84.97,16441.31963223364,59.7837,59.84,59.7837,59.84,16441.3196
2011-04-19 15:40:00,84.97,85.02,84.94,84.99,27257.97728501893,59.84,59.8752,59.8189,59.8541,27257.9773
2011-04-19 15:45:00,84.97,84.99,84.86,84.93,59058.95078420768,59.84,59.8541,59.7625,59.8118,59058.9508
2011-04-19 15:50:00,84.94,85.04,84.92,85.01,31909.1400757166,59.8189,59.8893,59.8048,59.8682,31909.1401
2011-04-19 15:55:00,85.02,85.12,85.0,85.11,78853.43428880475,59.8752,59.9456,59.8611,59.9386,78853.4343
2011-04-20 09:30:00,86.21,86.43,85.98,86.38,58734.45105462412,60.7133,60.8682,60.5513,60.833,58734.4511
2011-04-20 09:35:00,86.37,86.41,86.24,86.39,19469.98377501352,60.8259,60.8541,60.7344,60.84,19469.9838
2011-04-20 09:40:00,86.37,86.39,86.2,86.25,18929.15089237425,60.8259,60.84,60.7062,60.7414,18929.1509
2011-04-20 09:45:00,86.3,86.39,86.25,86.27,21525.148729042725,60.7766,60.84,60.7414,60.7555,21525.1487
2011-04-20 09:50:00,86.23,86.27,86.05,86.21,16982.152514872905,60.7273,60.7555,60.6006,60.7133,16982.1525
2011-04-20 09:55:00,86.19,86.39,86.19,86.36,34505.13791238507,60.6992,60.84,60.6992,60.8189,34505.1379
2011-04-20 10:00:00,86.38,86.63,86.35,86.45,36235.80313683072,60.833,61.009,60.8119,60.8823,36235.8031
2011-04-20 10:05:00,86.42,86.63,86.41,86.59,35262.30394808004,60.8612,61.009,60.8541,60.9809,35262.3039
2011-04-20 10:10:00,86.59,86.81,86.57,86.67,30070.308274743104,60.9809,61.1358,60.9668,61.0372,30070.3083
2011-04-20 10:15:00,86.71,86.89,86.7,86.85,33531.638723634394,61.0654,61.1921,61.0583,61.164,33531.6387
2011-04-20 10:20:00,86.83,86.89,86.82,86.86,16441.31963223364,61.1499,61.1921,61.1429,61.171,16441.3196
2011-04-20 10:25:00,86.86,86.9,86.86,86.9,13737.155219037317,61.171,61.1992,61.171,61.1992,13737.1552
2011-04-20 10:30:00,86.9,86.92,86.82,86.89,20984.31584640346,61.1992,61.2133,61.1429,61.1921,20984.3158
2011-04-20 10:35:00,86.88,86.9,86.72,86.78,22065.98161168199,61.1851,61.1992,61.0724,61.1147,22065.9816
2011-04-20 10:40:00,86.81,86.81,86.58,86.61,20010.816657652784,61.1358,61.1358,60.9738,60.995,20010.8167
2011-04-20 10:45:00,86.6,86.85,86.56,86.84,35803.136830719304,60.9879,61.164,60.9597,61.1569,35803.1368
2011-04-20 10:50:00,86.85,86.98,86.78,86.98,57328.28555976203,61.164,61.2555,61.1147,61.2555,57328.2856
2011-04-20 10:55:00,86.98,87.17,86.98,87.1,49215.79232017307,61.2555,61.3893,61.2555,61.34,49215.7923
2011-04-20 11:00:00,87.1,87.1,86.75,86.76,13953.488372093025,61.34,61.34,61.0936,61.1006,13953.4884
2011-04-20 11:05:00,86.76,86.78,86.61,86.61,14277.98810167658,61.1006,61.1147,60.995,60.995,14277.9881
2011-04-20 11:10:00,86.6,86.77,86.53,86.77,28231.47647376961,60.9879,61.1076,60.9386,61.1076,28231.4765
2011-04-20 11:15:00,86.77,86.78,86.66,86.72,14926.9875608437,61.1076,61.1147,61.0302,61.0724,14926.9876
2011-04-20 11:20:00,86.73,86.76,86.59,86.61,12006.489994591671,61.0795,61.1006,60.9809,60.995,12006.49
2011-04-20 11:25:00,86.59,86.77,86.59,86.75,17955.65170362358,60.9809,61.1076,60.9809,61.0936,17955.6517
2011-04-20 11:30:00,86.75,86.83,86.67,86.82,30935.640886965928,61.0936,61.1499,61.0372,61.1429,30935.6409
2011-04-20 11:35:00,86.81,86.81,86.66,86.7,9626.825310978908,61.1358,61.1358,61.0302,61.0583,9626.8253
2011-04-20 11:40:00,86.71,86.72,86.62,86.7,13845.32179556517,61.0654,61.0724,61.002,61.0583,13845.3218
2011-04-20 11:45:00,86.68,86.71,86.66,86.68,16008.653326122228,61.0443,61.0654,61.0302,61.0443,16008.6533
2011-04-20 11:50:00,86.68,86.76,86.65,86.72,13304.488912925906,61.0443,61.1006,61.0231,61.0724,13304.4889
2011-04-20 11:55:00,86.72,86.73,86.54,86.54,11357.490535424551,61.0724,61.0795,60.9457,60.9457,11357.4905
2011-04-20 12:00:00,86.55,86.58,86.49,86.49,11465.657111952409,60.9527,60.9738,60.9104,60.9104,11465.6571
2011-04-20 12:05:00,86.47,86.55,86.42,86.54,10600.324499729582,60.8964,60.9527,60.8612,60.9457,10600.3245
2011-04-20 12:10:00,86.52,86.59,86.46,86.52,22823.14764737696,60.9316,60.9809,60.8893,60.9316,22823.1476
2011-04-20 12:15:00,86.51,86.64,86.48,86.61,14061.654948620877,60.9245,61.0161,60.9034,60.995,14061.6549
2011-04-20 12:20:00,86.61,86.66,86.57,86.63,16008.653326122228,60.995,61.0302,60.9668,61.009,16008.6533
2011-04-20 12:25:00,86.63,86.73,86.6,86.62,21200.648999459165,61.009,61.0795,60.9879,61.002,21200.649
2011-04-20 12:30:00,86.62,86.76,86.59,86.69,24121.146565711195,61.002,61.1006,60.9809,61.0513,24121.1466
2011-04-20 12:35:00,86.69,86.78,86.67,86.76,18820.984315846403,61.0513,61.1147,61.0372,61.1006,18820.9843
2011-04-20 12:40:00,86.76,86.76,86.69,86.71,14169.821525148727,61.1006,61.1006,61.0513,61.0654,14169.8215
2011-04-20 12:45:00,86.68,86.75,86.56,86.56,12871.822606814494,61.0443,61.0936,60.9597,60.9597,12871.8226
2011-04-20 12:50:00,86.56,86.63,86.55,86.61,9951.325040562466,60.9597,61.009,60.9527,60.995,9951.325
2011-04-20 12:55:00,86.62,86.63,86.58,86.61,20010.816657652784,61.002,61.009,60.9738,60.995,20010.8167
2011-04-20 13:00:00,86.61,86.65,86.54,86.65,28664.14277988101,60.995,61.0231,60.9457,61.0231,28664.1428
2011-04-20 13:05:00,86.63,86.71,86.58,86.63,17414.818820984314,61.009,61.0654,60.9738,61.009,17414.8188
2011-04-20 13:10:00,86.65,86.66,86.57,86.63,34180.638182801515,61.0231,61.0302,60.9668,61.009,34180.6382
2011-04-20 13:15:00,86.63,86.65,86.56,86.64,19794.48350459708,61.009,61.0231,60.9597,61.0161,19794.4835
2011-04-20 13:20:00,86.61,86.63,86.52,86.57,21633.315305570577,60.995,61.009,60.9316,60.9668,21633.3153
2011-04-20 13:25:00,86.56,86.61,86.51,86.52,23688.480259599783,60.9597,60.995,60.9245,60.9316,23688.4803
2011-04-20 13:30:00,86.53,86.6,86.5,86.53,21416.98215251488,60.9386,60.9879,60.9175,60.9386,21416.9822
2011-04-20 13:35:00,86.54,86.6,86.51,86.54,15467.820443482964,60.9457,60.9879,60.9245,60.9457,15467.8204
2011-04-20 13:40:00,86.54,86.62,86.5,86.6,23580.31368307193,60.9457,61.002,60.9175,60.9879,23580.3137
2011-04-20 13:45:00,86.58,86.62,86.51,86.61,18171.98485667929,60.9738,61.002,60.9245,60.995,18171.9849
2011-04-20 13:50:00,86.59,86.89,86.59,86.89,21092.48242293132,60.9809,61.1921,60.9809,61.1921,21092.4824
2011-04-20 13:55:00,86.88,86.88,86.73,86.75,20551.64954029205,61.1851,61.1851,61.0795,61.0936,20551.6495
2011-04-20 14:00:00,86.75,86.77,86.68,86.68,13412.655489453758,61.0936,61.1076,61.0443,61.0443,13412.6555
2011-04-20 14:05:00,86.68,86.68,86.55,86.58,13845.32179556517,61.0443,61.0443,60.9527,60.9738,13845.3218
2011-04-20 14:10:00,86.58,86.76,86.56,86.76,18280.15143320714,60.9738,61.1006,60.9597,61.1006,18280.1514
2011-04-20 14:15:00,86.76,86.82,86.76,86.81,18063.81828015144,61.1006,61.1429,61.1006,61.1358,18063.8183
2011-04-20 14:20:00,86.8,86.84,86.74,86.83,18820.984315846403,61.1288,61.1569,61.0865,61.1499,18820.9843
2011-04-20 14:25:00,86.83,86.92,86.82,86.9,48242.29313142239,61.1499,61.2133,61.1429,61.1992,48242.2931
2011-04-20 14:30:00,86.89,86.95,86.87,86.93,12006.489994591671,61.1921,61.2344,61.1781,61.2203,12006.49
2011-04-20 14:35:00,86.92,86.93,86.88,86.9,10600.324499729582,61.2133,61.2203,61.1851,61.1992,10600.3245
2011-04-20 14:40:00,86.9,86.94,86.86,86.88,15792.320173066522,61.1992,61.2274,61.171,61.1851,15792.3202
2011-04-20 14:45:00,86.88,87.0,86.88,86.96,13845.32179556517,61.1851,61.2696,61.1851,61.2414,13845.3218
2011-04-20 14:50:00,86.96,86.98,86.89,86.93,12439.156300703082,61.2414,61.2555,61.1921,61.2203,12439.1563
2011-04-20 14:55:00,86.94,86.97,86.89,86.91,12439.156300703082,61.2274,61.2485,61.1921,61.2062,12439.1563
2011-04-20 15:00:00,86.91,86.96,86.87,86.91,27257.97728501893,61.2062,61.2414,61.1781,61.2062,27257.9773
2011-04-20 15:05:00,86.91,86.93,86.88,86.9,20010.816657652784,61.2062,61.2203,61.1851,61.1992,20010.8167
2011-04-20 15:10:00,86.89,86.92,86.88,86.9,44023.79664683613,61.1921,61.2133,61.1851,61.1992,44023.7966
2011-04-20 15:15:00,86.9,86.97,86.88,86.93,47917.79340183883,61.1992,61.2485,61.1851,61.2203,47917.7934
2011-04-20 15:20:00,86.9,86.92,86.88,86.92,19037.317468902107,61.1992,61.2133,61.1851,61.2133,19037.3175
2011-04-20 15:25:00,86.91,86.91,86.88,86.89,17306.65224445646,61.2062,61.2062,61.1851,61.1921,17306.6522
2011-04-20 15:30:00,86.9,86.9,86.88,86.88,12979.989183342346,61.1992,61.1992,61.1851,61.1851,12979.9892
2011-04-20 15:35:00,86.89,86.9,86.76,86.79,47917.79340183883,61.1921,61.1992,61.1006,61.1217,47917.7934
2011-04-20 15:40:00,86.8,86.85,86.72,86.73,52785.28934559221,61.1288,61.164,61.0724,61.0795,52785.2893
2011-04-20 15:45:00,86.75,86.82,86.67,86.72,89778.2585181179,61.0936,61.1429,61.0372,61.0724,89778.2585
2011-04-20 15:50:00,86.72,86.76,86.61,86.63,56354.78637101135,61.0724,61.1006,60.995,61.009,56354.7864
2011-04-20 15:55:00,86.63,86.73,86.6,86.67,111519.74040021632,61.009,61.0795,60.9879,61.0372,111519.7404
2011-04-21 09:30:00,86.59,86.65,85.96,86.21,34072.47160627366,60.9809,61.0231,60.5372,60.7133,34072.4716
2011-04-21 09:35:00,86.21,86.33,85.81,86.11,19578.15035154137,60.7133,60.7978,60.4316,60.6428,19578.1504
2011-04-21 09:40:00,86.08,86.08,85.73,85.8,12330.98972417523,60.6217,60.6217,60.3752,60.4245,12330.9897
2011-04-21 09:45:00,85.73,86.07,85.72,86.03,8220.65981611682,60.3752,60.6147,60.3682,60.5865,8220.6598
2011-04-21 09:50:00,86.02,86.22,86.01,86.14,20659.8161168199,60.5795,60.7203,60.5724,60.664,20659.8161
2011-04-21 09:55:00,86.14,86.14,85.94,86.02,14061.654948620877,60.664,60.664,60.5231,60.5795,14061.6549
2011-04-21 10:00:00,86.03,86.14,85.86,85.99,27798.8101676582,60.5865,60.664,60.4668,60.5583,27798.8102
2011-04-21 10:05:00,86.01,86.14,85.87,86.13,37209.3023255814,60.5724,60.664,60.4738,60.6569,37209.3023
2011-04-21 10:10:00,86.13,86.16,85.98,86.1,11573.82368848026,60.6569,60.678,60.5513,60.6358,11573.8237
2011-04-21 10:15:00,86.07,86.14,85.98,86.08,13845.32179556517,60.6147,60.664,60.5513,60.6217,13845.3218
2011-04-21 10:20:00,86.08,86.31,86.0,86.28,31043.80746349378,60.6217,60.7837,60.5654,60.7626,31043.8075
2011-04-21 10:25:00,86.28,86.34,86.21,86.32,14061.654948620877,60.7626,60.8048,60.7133,60.7907,14061.6549
2011-04-21 10:30:00,86.31,86.38,86.14,86.14,21741.48188209843,60.7837,60.833,60.664,60.664,21741.4819
2011-04-21 10:35:00,86.17,86.27,86.14,86.26,20227.14981070849,60.6851,60.7555,60.664,60.7485,20227.1498
2011-04-21 10:40:00,86.26,86.29,86.16,86.29,18712.81773931855,60.7485,60.7696,60.678,60.7696,18712.8177
2011-04-21 10:45:00,86.29,86.39,86.27,86.33,7355.327203893997,60.7696,60.84,60.7555,60.7978,7355.3272
2011-04-21 10:50:00,86.32,86.44,86.24,86.44,8328.826392644673,60.7907,60.8752,60.7344,60.8752,8328.8264
2011-04-21 10:55:00,86.46,86.53,86.42,86.45,12547.322877230936,60.8893,60.9386,60.8612,60.8823,12547.3229
2011-04-21 11:00:00,86.52,86.71,86.44,86.66,23147.64737696052,60.9316,61.0654,60.8752,61.0302,23147.6474
2011-04-21 11:05:00,86.65,86.76,86.63,86.7,9085.992428339645,61.0231,61.1006,61.009,61.0583,9085.9924
2011-04-21 11:10:00,86.7,86.76,86.64,86.64,10383.991346673878,61.0583,61.1006,61.0161,61.0161,10383.9913
2011-04-21 11:15:00,86.66,86.72,86.62,86.63,6598.161168199026,61.0302,61.0724,61.002,61.009,6598.1612
2011-04-21 11:20:00,86.64,86.71,86.57,86.71,27582.47701460249,61.0161,61.0654,60.9668,61.0654,27582.477
2011-04-21 11:25:00,86.72,86.9,86.67,86.77,38939.96755002704,61.0724,61.1992,61.0372,61.1076,38939.9676
2011-04-21 11:30:00,86.78,86.83,86.67,86.7,10924.824229313142,61.1147,61.1499,61.0372,61.0583,10924.8242
2011-04-21 11:35:00,86.7,86.8,86.67,86.8,7247.160627366144,61.0583,61.1288,61.0372,61.1288,7247.1606
2011-04-21 11:40:00,86.73,86.81,86.68,86.7,7030.8274743104375,61.0795,61.1358,61.0443,61.0583,7030.8275
2011-04-21 11:45:00,86.7,86.84,86.67,86.82,5083.829096809086,61.0583,61.1569,61.0372,61.1429,5083.8291
2011-04-21 11:50:00,86.76,86.86,86.68,86.79,7571.660356949702,61.1006,61.171,61.0443,61.1217,7571.6604
2011-04-21 11:55:00,86.76,86.76,86.65,86.7,5300.162249864791,61.1006,61.1006,61.0231,61.0583,5300.1622
2011-04-21 12:00:00,86.69,86.76,86.67,86.76,5732.828555976204,61.0513,61.1006,61.0372,61.1006,5732.8286
2011-04-21 12:05:00,86.76,86.76,86.66,86.7,9302.32558139535,61.1006,61.1006,61.0302,61.0583,9302.3256
2011-04-21 12:10:00,86.7,86.74,86.66,86.69,4651.162790697675,61.0583,61.0865,61.0302,61.0513,4651.1628
2011-04-21 12:15:00,86.69,86.73,86.65,86.68,8112.493239588966,61.0513,61.0795,61.0231,61.0443,8112.4932
2011-04-21 12:20:00,86.66,86.74,86.65,86.71,5949.161709031909,61.0302,61.0865,61.0231,61.0654,5949.1617
2011-04-21 12:25:00,86.71,86.75,86.65,86.67,19361.817198485667,61.0654,61.0936,61.0231,61.0372,19361.8172
2011-04-21 12:30:00,86.69,86.72,86.67,86.69,5840.995132504056,61.0513,61.0724,61.0372,61.0513,5840.9951
2011-04-21 12:35:00,86.67,86.72,86.67,86.7,5840.995132504056,61.0372,61.0724,61.0372,61.0583,5840.9951
2011-04-21 12:40:00,86.72,86.8,86.71,86.76,13737.155219037317,61.0724,61.1288,61.0654,61.1006,13737.1552
2011-04-21 12:45:00,86.74,86.86,86.7,86.7,7247.160627366144,61.0865,61.171,61.0583,61.0583,7247.1606
2011-04-21 12:50:00,86.73,86.76,86.69,86.76,4651.162790697675,61.0795,61.1006,61.0513,61.1006,4651.1628
2011-04-21 12:55:00,86.76,86.76,86.66,86.72,5516.495402920497,61.1006,61.1006,61.0302,61.0724,5516.4954
2011-04-21 13:00:00,86.71,86.78,86.67,86.69,8869.659275283937,61.0654,61.1147,61.0372,61.0513,8869.6593
2011-04-21 13:05:00,86.67,86.75,86.67,86.69,7247.160627366144,61.0372,61.0936,61.0372,61.0513,7247.1606
2011-04-21 13:10:00,86.71,86.85,86.69,86.85,7355.327203893997,61.0654,61.164,61.0513,61.164,7355.3272
2011-04-21 13:15:00,86.86,86.87,86.76,86.76,5732.828555976204,61.171,61.1781,61.1006,61.1006,5732.8286
2011-04-21 13:20:00,86.76,86.83,86.75,86.82,3353.16387236344,61.1006,61.1499,61.0936,61.1429,3353.1639
2011-04-21 13:25:00,86.81,86.85,86.75,86.82,22823.14764737696,61.1358,61.164,61.0936,61.1429,22823.1476
2011-04-21 13:30:00,86.78,86.81,86.67,86.7,14169.821525148727,61.1147,61.1358,61.0372,61.0583,14169.8215
2011-04-21 13:35:00,86.72,86.73,86.68,86.73,3569.4970254191453,61.0724,61.0795,61.0443,61.0795,3569.497
2011-04-21 13:40:00,86.72,86.76,86.7,86.73,3785.830178474851,61.0724,61.1006,61.0583,61.0795,3785.8302
2011-04-21 13:45:00,86.73,86.76,86.7,86.76,3677.6636019469984,61.0795,61.1006,61.0583,61.1006,3677.6636
2011-04-21 13:50:00,86.7,86.76,86.69,86.74,4975.662520281233,61.0583,61.1006,61.0513,61.0865,4975.6625
2011-04-21 13:55:00,86.72,86.75,86.7,86.73,3461.3304488912927,61.0724,61.0936,61.0583,61.0795,3461.3304
2011-04-21 14:00:00,86.71,86.77,86.7,86.76,6165.494862087615,61.0654,61.1076,61.0583,61.1006,6165.4949
2011-04-21 14:05:00,86.78,86.79,86.72,86.76,9951.325040562466,61.1147,61.1217,61.0724,61.1006,9951.325
2011-04-21 14:10:00,86.76,86.76,86.65,86.68,30394.808004326664,61.1006,61.1006,61.0231,61.0443,30394.808
2011-04-21 14:15:00,86.68,86.76,86.68,86.76,7571.660356949702,61.0443,61.1006,61.0443,61.1006,7571.6604
2011-04-21 14:20:00,86.76,86.82,86.76,86.8,5300.162249864791,61.1006,61.1429,61.1006,61.1288,5300.1622
2011-04-21 14:25:00,86.81,86.86,86.8,86.83,10167.658193618172,61.1358,61.171,61.1288,61.1499,10167.6582
2011-04-21 14:30:00,86.82,86.85,86.82,86.84,7679.826933477555,61.1429,61.164,61.1429,61.1569,7679.8269
2011-04-21 14:35:00,86.84,86.86,86.83,86.86,12439.156300703082,61.1569,61.171,61.1499,61.171,12439.1563
2011-04-21 14:40:00,86.83,86.87,86.82,86.86,11465.657111952409,61.1499,61.1781,61.1429,61.171,11465.6571
2011-04-21 14:45:00,86.87,86.89,86.86,86.89,6381.828015143321,61.1781,61.1921,61.171,61.1921,6381.828
2011-04-21 14:50:00,86.88,86.96,86.88,86.88,8653.32612222823,61.1851,61.2414,61.1851,61.1851,8653.3261
2011-04-21 14:55:00,86.88,86.88,86.76,86.77,3569.4970254191453,61.1851,61.1851,61.1006,61.1076,3569.497
2011-04-21 15:00:00,86.75,86.82,86.7,86.7,21957.815035154137,61.0936,61.1429,61.0583,61.0583,21957.815
2011-04-21 15:05:00,86.69,86.72,86.69,86.71,5300.162249864791,61.0513,61.0724,61.0513,61.0654,5300.1622
2011-04-21 15:10:00,86.71,86.72,86.69,86.72,8328.826392644673,61.0654,61.0724,61.0513,61.0724,8328.8264
2011-04-21 15:15:00,86.72,86.76,86.72,86.74,9085.992428339645,61.0724,61.1006,61.0724,61.0865,9085.9924
2011-04-21 15:20:00,86.73,86.74,86.65,86.67,12547.322877230936,61.0795,61.0865,61.0231,61.0372,12547.3229
2011-04-21 15:25:00,86.67,86.68,86.54,86.55,15359.65386695511,61.0372,61.0443,60.9457,60.9527,15359.6539
2011-04-21 15:30:00,86.56,86.6,86.55,86.6,17198.48566792861,60.9597,60.9879,60.9527,60.9879,17198.4857
2011-04-21 15:35:00,86.6,86.64,86.59,86.59,13737.155219037317,60.9879,61.0161,60.9809,60.9809,13737.1552
2011-04-21 15:40:00,86.59,86.64,86.59,86.64,17414.818820984314,60.9809,61.0161,60.9809,61.0161,17414.8188
2011-04-21 15:45:00,86.64,86.77,86.62,86.72,30611.141157382368,61.0161,61.1076,61.002,61.0724,30611.1412
2011-04-21 15:50:00,86.72,86.8,86.71,86.76,18712.81773931855,61.0724,61.1288,61.0654,61.1006,18712.8177
2011-04-21 15:55:00,86.77,86.85,86.76,86.82,38182.80151433207,61.1076,61.164,61.1006,61.1429,38182.8015
2011-04-25 09:30:00,86.54,86.85,86.54,86.76,19578.15035154137,60.9457,61.164,60.9457,61.1006,19578.1504
2011-04-25 09:35:00,86.8,86.9,86.69,86.78,11898.323418063816,61.1288,61.1992,61.0513,61.1147,11898.3234
2011-04-25 09:40:00,86.74,86.79,86.47,86.49,8436.992969172525,61.0865,61.1217,60.8964,60.9104,8436.993
2011-04-25 09:45:00,86.48,86.52,86.38,86.41,16333.153055705789,60.9034,60.9316,60.833,60.8541,16333.1531
2011-04-25 09:50:00,86.41,86.43,86.13,86.22,18820.984315846403,60.8541,60.8682,60.6569,60.7203,18820.9843
2011-04-25 09:55:00,86.22,86.26,86.13,86.25,8977.82585181179,60.7203,60.7485,60.6569,60.7414,8977.8259
2011-04-25 10:00:00,86.29,86.37,86.14,86.16,12006.489994591671,60.7696,60.8259,60.664,60.678,12006.49
2011-04-25 10:05:00,86.16,86.17,85.98,86.06,13953.488372093025,60.678,60.6851,60.5513,60.6076,13953.4884
2011-04-25 10:10:00,86.01,86.14,86.01,86.12,6273.661438615468,60.5724,60.664,60.5724,60.6499,6273.6614
2011-04-25 10:15:00,86.13,86.26,86.09,86.11,6706.327744726879,60.6569,60.7485,60.6287,60.6428,6706.3277
2011-04-25 10:20:00,86.06,86.07,85.98,86.02,12763.656030286642,60.6076,60.6147,60.5513,60.5795,12763.656
2011-04-25 10:25:00,85.98,86.22,85.98,86.14,12222.823147647376,60.5513,60.7203,60.5513,60.664,12222.8231
2011-04-25 10:30:00,86.12,86.14,86.05,86.06,6706.327744726879,60.6499,60.664,60.6006,60.6076,6706.3277
2011-04-25 10:35:00,86.05,86.09,85.98,86.09,13088.1557598702,60.6006,60.6287,60.5513,60.6287,13088.1558
2011-04-25 10:40:00,86.07,86.31,86.07,86.26,11032.990805840996,60.6147,60.7837,60.6147,60.7485,11032.9908
2011-04-25 10:45:00,86.26,86.28,86.19,86.21,5083.829096809086,60.7485,60.7626,60.6992,60.7133,5083.8291
2011-04-25 10:50:00,86.21,86.22,86.08,86.15,12222.823147647376,60.7133,60.7203,60.6217,60.671,12222.8231
2011-04-25 10:55:00,86.16,86.27,86.14,86.27,16008.653326122228,60.678,60.7555,60.664,60.7555,16008.6533
2011-04-25 11:00:00,86.22,86.27,86.17,86.25,9194.159004867495,60.7203,60.7555,60.6851,60.7414,9194.159
2011-04-25 11:05:00,86.23,86.27,86.18,86.21,16441.31963223364,60.7273,60.7555,60.6921,60.7133,16441.3196
2011-04-25 11:10:00,86.22,86.26,86.18,86.25,12222.823147647376,60.7203,60.7485,60.6921,60.7414,12222.8231
2011-04-25 11:15:00,86.23,86.3,86.19,86.29,17631.15197404002,60.7273,60.7766,60.6992,60.7696,17631.152
2011-04-25 11:20:00,86.26,86.29,86.26,86.28,2595.997836668469,60.7485,60.7696,60.7485,60.7626,2595.9978
2011-04-25 11:25:00,86.29,86.36,86.27,86.36,2487.8312601406165,60.7696,60.8189,60.7555,60.8189,2487.8313
2011-04-25 11:30:00,86.37,86.46,86.37,86.41,4542.9962141698215,60.8259,60.8893,60.8259,60.8541,4542.9962
2011-04-25 11:35:00,86.41,86.45,86.39,86.44,2379.6646836127634,60.8541,60.8823,60.84,60.8752,2379.6647
2011-04-25 11:40:00,86.44,86.53,86.44,86.51,4759.329367225527,60.8752,60.9386,60.8752,60.9245,4759.3294
2011-04-25 11:45:00,86.52,86.54,86.43,86.47,7247.160627366144,60.9316,60.9457,60.8682,60.8964,7247.1606
2011-04-25 11:50:00,86.47,86.55,86.46,86.53,3893.996755002704,60.8964,60.9527,60.8893,60.9386,3893.9968
2011-04-25 11:55:00,86.52,86.65,86.51,86.61,4110.32990805841,60.9316,61.0231,60.9245,60.995,4110.3299
2011-04-25 12:00:00,86.58,86.75,86.58,86.74,12655.489453758788,60.9738,61.0936,60.9738,61.0865,12655.4895
2011-04-25 12:05:00,86.75,86.79,86.73,86.77,12871.822606814494,61.0936,61.1217,61.0795,61.1076,12871.8226
2011-04-25 12:10:00,86.78,86.86,86.78,86.85,9194.159004867495,61.1147,61.171,61.1147,61.164,9194.159
2011-04-25 12:15:00,86.83,86.85,86.77,86.8,7463.49378042185,61.1499,61.164,61.1076,61.1288,7463.4938
2011-04-25 12:20:00,86.81,86.81,86.78,86.81,7463.49378042185,61.1358,61.1358,61.1147,61.1358,7463.4938
2011-04-25 12:25:00,86.81,86.83,86.77,86.82,2920.497566252028,61.1358,61.1499,61.1076,61.1429,2920.4976
2011-04-25 12:30:00,86.84,86.9,86.83,86.88,10275.824770146024,61.1569,61.1992,61.1499,61.1851,10275.8248
2011-04-25 12:35:00,86.89,86.9,86.87,86.89,6381.828015143321,61.1921,61.1992,61.1781,61.1921,6381.828
2011-04-25 12:40:00,86.87,86.9,86.85,86.86,8653.32612222823,61.1781,61.1992,61.164,61.171,8653.3261
2011-04-25 12:45:00,86.84,86.84,86.73,86.79,8328.826392644673,61.1569,61.1569,61.0795,61.1217,8328.8264
2011-04-25 12:50:00,86.8,86.87,86.77,86.86,5300.162249864791,61.1288,61.1781,61.1076,61.171,5300.1622
2011-04-25 12:55:00,86.87,86.87,86.8,86.84,1946.998377501352,61.1781,61.1781,61.1288,61.1569,1946.9984
2011-04-25 13:00:00,86.83,86.83,86.74,86.74,1189.8323418063817,61.1499,61.1499,61.0865,61.0865,1189.8323
2011-04-25 13:05:00,86.73,86.73,86.62,86.62,1189.8323418063817,61.0795,61.0795,61.002,61.002,1189.8323
2011-04-25 13:10:00,86.62,86.71,86.62,86.65,9302.32558139535,61.002,61.0654,61.002,61.0231,9302.3256
2011-04-25 13:15:00,86.65,86.78,86.64,86.76,9626.825310978908,61.0231,61.1147,61.0161,61.1006,9626.8253
2011-04-25 13:20:00,86.79,86.81,86.73,86.8,7463.49378042185,61.1217,61.1358,61.0795,61.1288,7463.4938
2011-04-25 13:25:00,86.82,86.84,86.78,86.84,3785.830178474851,61.1429,61.1569,61.1147,61.1569,3785.8302
2011-04-25 13:30:00,86.86,86.87,86.77,86.82,22931.31422390481,61.171,61.1781,61.1076,61.1429,22931.3142
2011-04-25 13:35:00,86.8,86.84,86.8,86.82,6273.661438615468,61.1288,61.1569,61.1288,61.1429,6273.6614
2011-04-25 13:40:00,86.84,86.84,86.74,86.78,4542.9962141698215,61.1569,61.1569,61.0865,61.1147,4542.9962
2011-04-25 13:45:00,86.76,86.8,86.76,86.78,3244.9972958355866,61.1006,61.1288,61.1006,61.1147,3244.9973
2011-04-25 13:50:00,86.79,86.84,86.77,86.8,8112.493239588966,61.1217,61.1569,61.1076,61.1288,8112.4932
2011-04-25 13:55:00,86.8,86.82,86.79,86.79,2704.164413196322,61.1288,61.1429,61.1217,61.1217,2704.1644
2011-04-25 14:00:00,86.8,86.86,86.76,86.86,10924.824229313142,61.1288,61.171,61.1006,61.171,10924.8242
2011-04-25 14:05:00,86.88,86.88,86.85,86.88,6598.161168199026,61.1851,61.1851,61.164,61.1851,6598.1612
2011-04-25 14:10:00,86.88,86.91,86.87,86.9,32449.972958355866,61.1851,61.2062,61.1781,61.1992,32449.973
2011-04-25 14:15:00,86.9,86.9,86.88,86.88,18388.31800973499,61.1992,61.1992,61.1851,61.1851,18388.318
2011-04-25 14:20:00,86.88,87.0,86.88,86.96,14602.48783126014,61.1851,61.2696,61.1851,61.2414,14602.4878
2011-04-25 14:25:00,86.95,87.05,86.95,87.02,8328.826392644673,61.2344,61.3048,61.2344,61.2837,8328.8264
2011-04-25 14:30:00,87.04,87.09,87.01,87.07,10600.324499729582,61.2978,61.333,61.2767,61.3189,10600.3245
2011-04-25 14:35:00,87.08,87.12,87.06,87.11,16441.31963223364,61.326,61.3541,61.3119,61.3471,16441.3196
2011-04-25 14:40:00,87.1,87.21,87.1,87.17,17847.485127095726,61.34,61.4175,61.34,61.3893,17847.4851
2011-04-25 14:45:00,87.17,87.21,87.16,87.16,12222.823147647376,61.3893,61.4175,61.3823,61.3823,12222.8231
2011-04-25 14:50:00,87.18,87.21,87.12,87.18,15035.154137371552,61.3964,61.4175,61.3541,61.3964,15035.1541
2011-04-25 14:55:00,87.19,87.26,87.15,87.25,12763.656030286642,61.4034,61.4527,61.3753,61.4457,12763.656
2011-04-25 15:00:00,87.25,87.26,87.17,87.25,38074.63493780421,61.4457,61.4527,61.3893,61.4457,38074.6349
2011-04-25 15:05:00,87.25,87.27,87.22,87.24,13737.155219037317,61.4457,61.4598,61.4245,61.4386,13737.1552
2011-04-25 15:10:00,87.23,87.25,87.15,87.19,19253.65062195781,61.4316,61.4457,61.3753,61.4034,19253.6506
2011-04-25 15:15:00,87.19,87.2,87.12,87.13,14061.654948620877,61.4034,61.4105,61.3541,61.3612,14061.6549
2011-04-25 15:20:00,87.13,87.18,87.08,87.16,14710.654407787992,61.3612,61.3964,61.326,61.3823,14710.6544
2011-04-25 15:25:00,87.18,87.23,87.17,87.22,12330.98972417523,61.3964,61.4316,61.3893,61.4245,12330.9897
2011-04-25 15:30:00,87.21,87.22,87.12,87.2,18929.15089237425,61.4175,61.4245,61.3541,61.4105,18929.1509
2011-04-25 15:35:00,87.2,87.2,87.07,87.07,13304.488912925906,61.4105,61.4105,61.3189,61.3189,13304.4889
2011-04-25 15:40:00,87.07,87.07,86.97,86.97,12006.489994591671,61.3189,61.3189,61.2485,61.2485,12006.49
2011-04-25 15:45:00,86.97,86.97,86.85,86.86,53001.62249864792,61.2485,61.2485,61.164,61.171,53001.6225
2011-04-25 15:50:00,86.87,86.91,86.84,86.89,21741.48188209843,61.1781,61.2062,61.1569,61.1921,21741.4819
2011-04-25 15:55:00,86.89,86.95,86.85,86.95,37750.13520822066,61.1921,61.2344,61.164,61.2344,37750.1352
2011-04-26 09:30:00,87.25,87.28,87.04,87.2,28555.97620335316,61.4457,61.4668,61.2978,61.4105,28555.9762
2011-04-26 09:35:00,87.27,87.32,87.12,87.32,12114.656571119524,61.4598,61.495,61.3541,61.495,12114.6566
2011-04-26 09:40:00,87.29,87.41,87.27,87.38,22714.981070849102,61.4738,61.5584,61.4598,61.5372,22714.9811
2011-04-26 09:45:00,87.37,87.71,87.37,87.69,25635.478637101136,61.5302,61.7696,61.5302,61.7555,25635.4786
2011-04-26 09:50:00,87.71,87.73,87.61,87.73,15684.153596538668,61.7696,61.7837,61.6992,61.7837,15684.1536
2011-04-26 09:55:00,87.73,87.75,87.64,87.64,11573.82368848026,61.7837,61.7978,61.7203,61.7203,11573.8237
2011-04-26 10:00:00,87.68,87.75,87.64,87.71,16116.81990265008,61.7485,61.7978,61.7203,61.7696,16116.8199
2011-04-26 10:05:00,87.71,87.71,87.54,87.56,9843.158464034614,61.7696,61.7696,61.6499,61.664,9843.1585
2011-04-26 10:10:00,87.56,87.69,87.56,87.67,6598.161168199026,61.664,61.7555,61.664,61.7415,6598.1612
2011-04-26 10:15:00,87.69,87.75,87.66,87.75,16441.31963223364,61.7555,61.7978,61.7344,61.7978,16441.3196
2011-04-26 10:20:00,87.74,87.78,87.73,87.78,31151.974040021632,61.7908,61.8189,61.7837,61.8189,31151.974
2011-04-26 10:25:00,87.77,87.78,87.64,87.75,23255.81395348837,61.8119,61.8189,61.7203,61.7978,23255.814
2011-04-26 10:30:00,87.77,87.78,87.74,87.78,20876.14926987561,61.8119,61.8189,61.7908,61.8189,20876.1493
2011-04-26 10:35:00,87.77,87.8,87.69,87.73,17414.818820984314,61.8119,61.833,61.7555,61.7837,17414.8188
2011-04-26 10:40:00,87.74,87.75,87.71,87.74,19578.15035154137,61.7908,61.7978,61.7696,61.7908,19578.1504
2011-04-26 10:45:00,87.73,87.74,87.69,87.69,14386.154678204435,61.7837,61.7908,61.7555,61.7555,14386.1547
2011-04-26 10:50:00,87.69,87.74,87.69,87.74,16441.31963223364,61.7555,61.7908,61.7555,61.7908,16441.3196
2011-04-26 10:55:00,87.75,87.77,87.72,87.74,7896.160086533261,61.7978,61.8119,61.7767,61.7908,7896.1601
2011-04-26 11:00:00,87.74,87.8,87.74,87.79,18280.15143320714,61.7908,61.833,61.7908,61.826,18280.1514
2011-04-26 11:05:00,87.78,87.81,87.74,87.75,16549.486208761493,61.8189,61.8401,61.7908,61.7978,16549.4862
2011-04-26 11:10:00,87.75,87.8,87.75,87.8,5732.828555976204,61.7978,61.833,61.7978,61.833,5732.8286
2011-04-26 11:15:00,87.79,87.8,87.74,87.74,4651.162790697675,61.826,61.833,61.7908,61.7908,4651.1628
2011-04-26 11:20:00,87.75,87.8,87.74,87.79,6165.494862087615,61.7978,61.833,61.7908,61.826,6165.4949
2011-04-26 11:25:00,87.8,87.81,87.77,87.77,7138.994050838291,61.833,61.8401,61.8119,61.8119,7138.9941
2011-04-26 11:30:00,87.76,87.81,87.76,87.8,9410.4921579232,61.8048,61.8401,61.8048,61.833,9410.4922
2011-04-26 11:35:00,87.8,87.82,87.78,87.8,9951.325040562466,61.833,61.8471,61.8189,61.833,9951.325
2011-04-26 11:40:00,87.81,87.82,87.8,87.82,15251.487290427258,61.8401,61.8471,61.833,61.8471,15251.4873
2011-04-26 11:45:00,87.82,87.82,87.81,87.81,40778.79935100054,61.8471,61.8471,61.8401,61.8401,40778.7994
2011-04-26 11:50:00,87.81,87.99,87.81,87.98,197404.00216333152,61.8401,61.9668,61.8401,61.9598,197404.0022
2011-04-26 11:55:00,87.98,88.08,87.96,88.08,19253.65062195781,61.9598,62.0302,61.9457,62.0302,19253.6506
2011-04-26 12:00:00,88.06,88.13,88.03,88.1,9302.32558139535,62.0161,62.0654,61.995,62.0443,9302.3256
2011-04-26 12:05:00,88.09,88.12,87.98,88.02,9194.159004867495,62.0372,62.0584,61.9598,61.9879,9194.159
2011-04-26 12:10:00,88.02,88.06,87.96,87.98,24012.979989183343,61.9879,62.0161,61.9457,61.9598,24012.98
2011-04-26 12:15:00,87.98,87.99,87.89,87.97,10275.824770146024,61.9598,61.9668,61.8964,61.9527,10275.8248
2011-04-26 12:20:00,87.98,88.07,87.98,88.06,25851.81179015684,61.9598,62.0232,61.9598,62.0161,25851.8118
2011-04-26 12:25:00,88.06,88.06,87.98,88.0,11790.156841535963,62.0161,62.0161,61.9598,61.9739,11790.1568
2011-04-26 12:30:00,88.0,88.06,88.0,88.05,7138.994050838291,61.9739,62.0161,61.9739,62.0091,7138.9941
2011-04-26 12:35:00,88.05,88.06,88.01,88.03,8653.32612222823,62.0091,62.0161,61.9809,61.995,8653.3261
2011-04-26 12:40:00,88.03,88.05,88.01,88.05,4326.663061114115,61.995,62.0091,61.9809,62.0091,4326.6631
2011-04-26 12:45:00,88.05,88.05,88.0,88.0,5624.66197944835,62.0091,62.0091,61.9739,61.9739,5624.662
2011-04-26 12:50:00,88.0,88.05,87.98,88.05,5191.995673336939,61.9739,62.0091,61.9598,62.0091,5191.9957
2011-04-26 12:55:00,88.05,88.06,88.03,88.04,3677.6636019469984,62.0091,62.0161,61.995,62.002,3677.6636
2011-04-26 13:00:00,88.04,88.06,87.99,88.01,3028.664142779881,62.002,62.0161,61.9668,61.9809,3028.6641
2011-04-26 13:05:00,88.0,88.03,87.98,88.0,15684.153596538668,61.9739,61.995,61.9598,61.9739,15684.1536
2011-04-26 13:10:00,87.99,88.03,87.98,88.03,5408.328826392644,61.9668,61.995,61.9598,61.995,5408.3288
2011-04-26 13:15:00,88.01,88.06,88.01,88.05,4434.8296376419685,61.9809,62.0161,61.9809,62.0091,4434.8296
2011-04-26 13:20:00,88.05,88.05,87.98,87.98,9302.32558139535,62.0091,62.0091,61.9598,61.9598,9302.3256
2011-04-26 13:25:00,87.98,87.98,87.93,87.93,5732.828555976204,61.9598,61.9598,61.9246,61.9246,5732.8286
2011-04-26 13:30:00,87.91,87.91,87.69,87.69,30178.47485127096,61.9105,61.9105,61.7555,61.7555,30178.4749
2011-04-26 13:35:00,87.69,87.72,87.67,87.68,6706.327744726879,61.7555,61.7767,61.7415,61.7485,6706.3277
2011-04-26 13:40:00,87.67,87.69,87.66,87.69,4867.49594375338,61.7415,61.7555,61.7344,61.7555,4867.4959
2011-04-26 13:45:00,87.67,87.67,87.54,87.61,9734.99188750676,61.7415,61.7415,61.6499,61.6992,9734.9919
2011-04-26 13:50:00,87.61,87.68,87.61,87.68,2379.6646836127634,61.6992,61.7485,61.6992,61.7485,2379.6647
2011-04-26 13:55:00,87.68,87.7,87.61,87.64,8653.32612222823,61.7485,61.7626,61.6992,61.7203,8653.3261
2011-04-26 14:00:00,87.64,87.65,87.56,87.58,8328.826392644673,61.7203,61.7274,61.664,61.6781,8328.8264
2011-04-26 14:05:00,87.57,87.57,87.5,87.53,4110.32990805841,61.671,61.671,61.6217,61.6429,4110.3299
2011-04-26 14:10:00,87.53,87.56,87.51,87.55,9951.325040562466,61.6429,61.664,61.6288,61.657,9951.325
2011-04-26 14:15:00,87.56,87.63,87.56,87.61,6381.828015143321,61.664,61.7133,61.664,61.6992,6381.828
2011-04-26 14:20:00,87.61,87.62,87.5,87.5,4651.162790697675,61.6992,61.7062,61.6217,61.6217,4651.1628
2011-04-26 14:25:00,87.5,87.54,87.46,87.5,16549.486208761493,61.6217,61.6499,61.5936,61.6217,16549.4862
2011-04-26 14:30:00,87.49,87.54,87.48,87.52,9951.325040562466,61.6147,61.6499,61.6077,61.6358,9951.325
2011-04-26 14:35:00,87.51,87.51,87.46,87.48,13088.1557598702,61.6288,61.6288,61.5936,61.6077,13088.1558
2011-04-26 14:40:00,87.48,87.54,87.48,87.51,4867.49594375338,61.6077,61.6499,61.6077,61.6288,4867.4959
2011-04-26 14:45:00,87.52,87.55,87.5,87.55,5300.162249864791,61.6358,61.657,61.6217,61.657,5300.1622
2011-04-26 14:50:00,87.55,87.56,87.51,87.51,3677.6636019469984,61.657,61.664,61.6288,61.6288,3677.6636
2011-04-26 14:55:00,87.5,87.57,87.49,87.57,6598.161168199026,61.6217,61.671,61.6147,61.671,6598.1612
2011-04-26 15:00:00,87.56,87.67,87.56,87.66,14818.820984315846,61.664,61.7415,61.664,61.7344,14818.821
2011-04-26 15:05:00,87.66,87.69,87.62,87.68,11357.490535424551,61.7344,61.7555,61.7062,61.7485,11357.4905
2011-04-26 15:10:00,87.69,87.83,87.69,87.82,9410.4921579232,61.7555,61.8541,61.7555,61.8471,9410.4922
2011-04-26 15:15:00,87.82,87.83,87.74,87.78,10708.491076257436,61.8471,61.8541,61.7908,61.8189,10708.4911
2011-04-26 15:20:00,87.77,87.84,87.76,87.83,22498.6479177934,61.8119,61.8612,61.8048,61.8541,22498.6479
2011-04-26 15:25:00,87.83,87.84,87.75,87.81,25310.978907517576,61.8541,61.8612,61.7978,61.8401,25310.9789
2011-04-26 15:30:00,87.82,87.86,87.82,87.85,14169.821525148727,61.8471,61.8753,61.8471,61.8682,14169.8215
2011-04-26 15:35:00,87.85,87.97,87.82,87.82,26392.644672796105,61.8682,61.9527,61.8471,61.8471,26392.6447
2011-04-26 15:40:00,87.82,87.9,87.82,87.89,26608.977825851813,61.8471,61.9034,61.8471,61.8964,26608.9778
2011-04-26 15:45:00,87.9,87.94,87.85,87.88,28880.475932936723,61.9034,61.9316,61.8682,61.8894,28880.4759
2011-04-26 15:50:00,87.88,87.9,87.85,87.86,34937.80421849649,61.8894,61.9034,61.8682,61.8753,34937.8042
2011-04-26 15:55:00,87.87,87.98,87.82,87.92,90535.42455381287,61.8823,61.9598,61.8471,61.9175,90535.4246
2011-04-27 09:30:00,87.95,88.02,87.26,87.4,26068.14494321255,61.9387,61.9879,61.4527,61.5513,26068.1449
2011-04-27 09:35:00,87.33,87.47,87.17,87.18,24337.4797187669,61.502,61.6006,61.3893,61.3964,24337.4797
2011-04-27 09:40:00,87.17,87.5,87.14,87.25,15684.153596538668,61.3893,61.6217,61.3682,61.4457,15684.1536
2011-04-27 09:45:00,87.22,87.46,87.1,87.45,12871.822606814494,61.4245,61.5936,61.34,61.5865,12871.8226
2011-04-27 09:50:00,87.47,87.52,87.37,87.49,16549.486208761493,61.6006,61.6358,61.5302,61.6147,16549.4862
2011-04-27 09:55:00,87.52,87.52,87.37,87.41,11249.3239588967,61.6358,61.6358,61.5302,61.5584,11249.324
2011-04-27 10:00:00,87.4,87.46,87.38,87.39,16657.652785289345,61.5513,61.5936,61.5372,61.5443,16657.6528
2011-04-27 10:05:00,87.37,87.43,87.3,87.35,51162.79069767442,61.5302,61.5724,61.4809,61.5161,51162.7907
2011-04-27 10:10:00,87.35,87.35,86.85,86.89,13304.488912925906,61.5161,61.5161,61.164,61.1921,13304.4889
2011-04-27 10:15:00,86.89,86.89,86.62,86.63,22390.48134126555,61.1921,61.1921,61.002,61.009,22390.4813
2011-04-27 10:20:00,86.67,86.67,86.45,86.53,17090.319091400757,61.0372,61.0372,60.8823,60.9386,17090.3191
2011-04-27 10:25:00,86.53,86.63,86.51,86.51,13412.655489453758,60.9386,61.009,60.9245,60.9245,13412.6555
2011-04-27 10:30:00,86.51,86.55,86.44,86.44,13196.322336398052,60.9245,60.9527,60.8752,60.8752,13196.3223
2011-04-27 10:35:00,86.44,86.44,86.3,86.38,6706.327744726879,60.8752,60.8752,60.7766,60.833,6706.3277
2011-04-27 10:40:00,86.37,86.47,86.37,86.45,4759.329367225527,60.8259,60.8964,60.8259,60.8823,4759.3294
2011-04-27 10:45:00,86.47,86.51,86.42,86.43,2704.164413196322,60.8964,60.9245,60.8612,60.8682,2704.1644
2011-04-27 10:50:00,86.42,86.47,86.37,86.37,12871.822606814494,60.8612,60.8964,60.8259,60.8259,12871.8226
2011-04-27 10:55:00,86.35,86.4,86.28,86.32,8112.493239588966,60.8119,60.8471,60.7626,60.7907,8112.4932
2011-04-27 11:00:00,86.3,86.51,86.29,86.51,20335.316387236344,60.7766,60.9245,60.7696,60.9245,20335.3164
2011-04-27 11:05:00,86.5,86.7,86.5,86.68,5300.162249864791,60.9175,61.0583,60.9175,61.0443,5300.1622
2011-04-27 11:10:00,86.68,86.69,86.62,86.66,3244.9972958355866,61.0443,61.0513,61.002,61.0302,3244.9973
2011-04-27 11:15:00,86.66,86.66,86.59,86.66,6489.994591671173,61.0302,61.0302,60.9809,61.0302,6489.9946
2011-04-27 11:20:00,86.65,86.67,86.63,86.66,4542.9962141698215,61.0231,61.0372,61.009,61.0302,4542.9962
2011-04-27 11:25:00,86.69,86.81,86.68,86.76,4975.662520281233,61.0513,61.1358,61.0443,61.1006,4975.6625
2011-04-27 11:30:00,86.77,86.81,86.66,86.66,14710.654407787992,61.1076,61.1358,61.0302,61.0302,14710.6544
2011-04-27 11:35:00,86.67,86.76,86.64,86.72,5083.829096809086,61.0372,61.1006,61.0161,61.0724,5083.8291
2011-04-27 11:40:00,86.73,86.76,86.72,86.74,4110.32990805841,61.0795,61.1006,61.0724,61.0865,4110.3299
2011-04-27 11:45:00,86.74,86.81,86.71,86.81,3893.996755002704,61.0865,61.1358,61.0654,61.1358,3893.9968
2011-04-27 11:50:00,86.82,86.96,86.81,86.96,7030.8274743104375,61.1429,61.2414,61.1358,61.2414,7030.8275
2011-04-27 11:55:00,86.96,86.96,86.71,86.71,8869.659275283937,61.2414,61.2414,61.0654,61.0654,8869.6593
2011-04-27 12:00:00,86.71,86.75,86.67,86.67,7355.327203893997,61.0654,61.0936,61.0372,61.0372,7355.3272
2011-04-27 12:05:00,86.66,86.7,86.63,86.63,4434.8296376419685,61.0302,61.0583,61.009,61.009,4434.8296
2011-04-27 12:10:00,86.61,86.7,86.59,86.63,2379.6646836127634,60.995,61.0583,60.9809,61.009,2379.6647
2011-04-27 12:15:00,86.64,86.69,86.62,86.67,4326.663061114115,61.0161,61.0513,61.002,61.0372,4326.6631
2011-04-27 12:20:00,86.67,86.67,86.64,86.64,2487.8312601406165,61.0372,61.0372,61.0161,61.0161,2487.8313
2011-04-27 12:25:00,86.64,86.71,86.52,86.52,21092.48242293132,61.0161,61.0654,60.9316,60.9316,21092.4824
2011-04-27 12:30:00,86.53,86.72,86.49,86.69,6706.327744726879,60.9386,61.0724,60.9104,61.0513,6706.3277
2011-04-27 12:35:00,86.64,86.95,86.6,86.93,5408.328826392644,61.0161,61.2344,60.9879,61.2203,5408.3288
2011-04-27 12:40:00,86.95,87.02,86.92,87.0,9518.658734451054,61.2344,61.2837,61.2133,61.2696,9518.6587
2011-04-27 12:45:00,86.91,87.0,86.9,86.98,5191.995673336939,61.2062,61.2696,61.1992,61.2555,5191.9957
2011-04-27 12:50:00,86.97,87.05,86.97,87.05,6165.494862087615,61.2485,61.3048,61.2485,61.3048,6165.4949
2011-04-27 12:55:00,87.03,87.04,86.96,86.96,3353.16387236344,61.2907,61.2978,61.2414,61.2414,3353.1639
2011-04-27 13:00:00,86.96,87.06,86.91,87.06,6381.828015143321,61.2414,61.3119,61.2062,61.3119,6381.828
2011-04-27 13:05:00,87.03,87.07,87.03,87.05,973.499188750676,61.2907,61.3189,61.2907,61.3048,973.4992
2011-04-27 13:10:00,87.04,87.05,86.96,86.99,8869.659275283937,61.2978,61.3048,61.2414,61.2626,8869.6593
2011-04-27 13:15:00,87.0,87.12,86.98,87.09,6165.494862087615,61.2696,61.3541,61.2555,61.333,6165.4949
2011-04-27 13:20:00,87.09,87.12,87.03,87.07,7247.160627366144,61.333,61.3541,61.2907,61.3189,7247.1606
2011-04-27 13:25:00,87.07,87.1,87.03,87.04,2812.330989724175,61.3189,61.34,61.2907,61.2978,2812.331
2011-04-27 13:30:00,87.0,87.02,86.96,86.97,6273.661438615468,61.2696,61.2837,61.2414,61.2485,6273.6614
2011-04-27 13:35:00,86.96,87.03,86.94,87.01,4651.162790697675,61.2414,61.2907,61.2274,61.2767,4651.1628
2011-04-27 13:40:00,87.02,87.13,87.02,87.07,3893.996755002704,61.2837,61.3612,61.2837,61.3189,3893.9968
2011-04-27 13:45:00,87.07,87.11,87.07,87.09,3785.830178474851,61.3189,61.3471,61.3189,61.333,3785.8302
2011-04-27 13:50:00,87.08,87.16,87.06,87.13,12547.322877230936,61.326,61.3823,61.3119,61.3612,12547.3229
2011-04-27 13:55:00,87.12,87.12,87.07,87.08,4434.8296376419685,61.3541,61.3541,61.3189,61.326,4434.8296
2011-04-27 14:00:00,87.08,87.17,87.08,87.15,6814.494321254732,61.326,61.3893,61.326,61.3753,6814.4943
2011-04-27 14:05:00,87.15,87.16,87.11,87.13,7138.994050838291,61.3753,61.3823,61.3471,61.3612,7138.9941
2011-04-27 14:10:00,87.13,87.13,87.0,87.03,5624.66197944835,61.3612,61.3612,61.2696,61.2907,5624.662
2011-04-27 14:15:00,87.0,87.0,86.84,86.88,11249.3239588967,61.2696,61.2696,61.1569,61.1851,11249.324
2011-04-27 14:20:00,86.88,86.95,86.85,86.87,8977.82585181179,61.1851,61.2344,61.164,61.1781,8977.8259
2011-04-27 14:25:00,86.87,86.88,86.71,86.71,9626.825310978908,61.1781,61.1851,61.0654,61.0654,9626.8253
2011-04-27 14:30:00,86.75,86.83,86.75,86.82,9410.4921579232,61.0936,61.1499,61.0936,61.1429,9410.4922
2011-04-27 14:35:00,86.81,86.93,86.81,86.92,5516.495402920497,61.1358,61.2203,61.1358,61.2133,5516.4954
2011-04-27 14:40:00,86.91,86.95,86.86,86.86,7355.327203893997,61.2062,61.2344,61.171,61.171,7355.3272
2011-04-27 14:45:00,86.87,86.92,86.86,86.87,10383.991346673878,61.1781,61.2133,61.171,61.1781,10383.9913
2011-04-27 14:50:00,86.89,87.0,86.86,86.99,5408.328826392644,61.1921,61.2696,61.171,61.2626,5408.3288
2011-04-27 14:55:00,87.03,87.09,87.0,87.09,12871.822606814494,61.2907,61.333,61.2696,61.333,12871.8226
2011-04-27 15:00:00,87.09,87.25,87.07,87.24,5840.995132504056,61.333,61.4457,61.3189,61.4386,5840.9951
2011-04-27 15:05:00,87.24,87.25,87.13,87.15,9194.159004867495,61.4386,61.4457,61.3612,61.3753,9194.159
2011-04-27 15:10:00,87.15,87.24,87.15,87.19,6706.327744726879,61.3753,61.4386,61.3753,61.4034,6706.3277
2011-04-27 15:15:00,87.18,87.25,87.17,87.25,5516.495402920497,61.3964,61.4457,61.3893,61.4457,5516.4954
2011-04-27 15:20:00,87.25,87.3,87.25,87.26,5300.162249864791,61.4457,61.4809,61.4457,61.4527,5300.1622
2011-04-27 15:25:00,87.26,87.31,87.25,87.29,4759.329367225527,61.4527,61.4879,61.4457,61.4738,4759.3294
2011-04-27 15:30:00,87.34,87.49,87.32,87.49,11573.82368848026,61.5091,61.6147,61.495,61.6147,11573.8237
2011-04-27 15:35:00,87.49,87.62,87.49,87.61,14710.654407787992,61.6147,61.7062,61.6147,61.6992,14710.6544
2011-04-27 15:40:00,87.63,87.69,87.61,87.65,16982.152514872905,61.7133,61.7555,61.6992,61.7274,16982.1525
2011-04-27 15:45:00,87.65,87.69,87.56,87.56,17090.319091400757,61.7274,61.7555,61.664,61.664,17090.3191
2011-04-27 15:50:00,87.58,87.71,87.56,87.67,21849.648458626285,61.6781,61.7696,61.664,61.7415,21849.6485
2011-04-27 15:55:00,87.66,87.67,87.51,87.65,32558.13953488372,61.7344,61.7415,61.6288,61.7274,32558.1395
2011-04-28 09:30:00,87.75,87.82,87.47,87.74,26176.3115197404,61.7978,61.8471,61.6006,61.7908,26176.3115
2011-04-28 09:35:00,87.67,87.74,87.5,87.54,18171.98485667929,61.7415,61.7908,61.6217,61.6499,18171.9849
2011-04-28 09:40:00,87.52,87.74,87.47,87.49,21308.81557598702,61.6358,61.7908,61.6006,61.6147,21308.8156
2011-04-28 09:45:00,87.49,87.53,87.37,87.45,10383.991346673878,61.6147,61.6429,61.5302,61.5865,10383.9913
2011-04-28 09:50:00,87.46,87.52,87.32,87.5,13845.32179556517,61.5936,61.6358,61.495,61.6217,13845.3218
2011-04-28 09:55:00,87.57,87.68,87.5,87.58,12979.989183342346,61.671,61.7485,61.6217,61.6781,12979.9892
2011-04-28 10:00:00,87.58,87.76,87.45,87.76,12114.656571119524,61.6781,61.8048,61.5865,61.8048,12114.6566
2011-04-28 10:05:00,87.74,87.83,87.71,87.75,9410.4921579232,61.7908,61.8541,61.7696,61.7978,9410.4922
2011-04-28 10:10:00,87.75,87.77,87.65,87.77,4542.9962141698215,61.7978,61.8119,61.7274,61.8119,4542.9962
2011-04-28 10:15:00,87.78,87.78,87.58,87.58,9951.325040562466,61.8189,61.8189,61.6781,61.6781,9951.325
2011-04-28 10:20:00,87.6,87.65,87.4,87.49,31260.140616549485,61.6922,61.7274,61.5513,61.6147,31260.1406
2011-04-28 10:25:00,87.48,87.65,87.43,87.59,18171.98485667929,61.6077,61.7274,61.5724,61.6851,18171.9849
2011-04-28 10:30:00,87.57,87.61,87.49,87.58,6381.828015143321,61.671,61.6992,61.6147,61.6781,6381.828
2011-04-28 10:35:00,87.6,87.61,87.53,87.55,3569.4970254191453,61.6922,61.6992,61.6429,61.657,3569.497
2011-04-28 10:40:00,87.56,87.64,87.54,87.58,4110.32990805841,61.664,61.7203,61.6499,61.6781,4110.3299
2011-04-28 10:45:00,87.58,87.75,87.57,87.74,6598.161168199026,61.6781,61.7978,61.671,61.7908,6598.1612
2011-04-28 10:50:00,87.75,87.82,87.71,87.74,9626.825310978908,61.7978,61.8471,61.7696,61.7908,9626.8253
2011-04-28 10:55:00,87.72,87.83,87.72,87.8,3244.9972958355866,61.7767,61.8541,61.7767,61.833,3244.9973
2011-04-28 11:00:00,87.81,87.92,87.78,87.9,9951.325040562466,61.8401,61.9175,61.8189,61.9034,9951.325
2011-04-28 11:05:00,87.92,87.92,87.84,87.85,24121.146565711195,61.9175,61.9175,61.8612,61.8682,24121.1466
2011-04-28 11:10:00,87.85,87.91,87.76,87.83,10492.15792320173,61.8682,61.9105,61.8048,61.8541,10492.1579
2011-04-28 11:15:00,87.83,87.83,87.75,87.83,3569.4970254191453,61.8541,61.8541,61.7978,61.8541,3569.497
2011-04-28 11:20:00,87.85,87.97,87.85,87.95,8436.992969172525,61.8682,61.9527,61.8682,61.9387,8436.993
2011-04-28 11:25:00,87.97,88.01,87.95,87.97,6706.327744726879,61.9527,61.9809,61.9387,61.9527,6706.3277
2011-04-28 11:30:00,87.97,88.06,87.96,88.02,7463.49378042185,61.9527,62.0161,61.9457,61.9879,7463.4938
2011-04-28 11:35:00,88.03,88.06,87.96,87.98,10600.324499729582,61.995,62.0161,61.9457,61.9598,10600.3245
2011-04-28 11:40:00,87.98,88.0,87.95,87.98,4002.163331530557,61.9598,61.9739,61.9387,61.9598,4002.1633
2011-04-28 11:45:00,87.96,88.0,87.86,87.88,6922.660897782585,61.9457,61.9739,61.8753,61.8894,6922.6609
2011-04-28 11:50:00,87.88,87.88,87.73,87.74,8653.32612222823,61.8894,61.8894,61.7837,61.7908,8653.3261
2011-04-28 11:55:00,87.72,87.83,87.72,87.83,7463.49378042185,61.7767,61.8541,61.7767,61.8541,7463.4938
2011-04-28 12:00:00,87.83,87.87,87.67,87.67,19902.65008112493,61.8541,61.8823,61.7415,61.7415,19902.6501
2011-04-28 12:05:00,87.68,87.69,87.61,87.66,17631.15197404002,61.7485,61.7555,61.6992,61.7344,17631.152
2011-04-28 12:10:00,87.66,87.74,87.64,87.74,12222.823147647376,61.7344,61.7908,61.7203,61.7908,12222.8231
2011-04-28 12:15:00,87.73,87.78,87.71,87.74,12547.322877230936,61.7837,61.8189,61.7696,61.7908,12547.3229
2011-04-28 12:20:00,87.74,87.81,87.74,87.77,13845.32179556517,61.7908,61.8401,61.7908,61.8119,13845.3218
2011-04-28 12:25:00,87.76,87.98,87.76,87.98,20118.98323418064,61.8048,61.9598,61.8048,61.9598,20118.9832
2011-04-28 12:30:00,87.95,87.98,87.88,87.89,5516.495402920497,61.9387,61.9598,61.8894,61.8964,5516.4954
2011-04-28 12:35:00,87.9,87.98,87.87,87.98,18496.484586262843,61.9034,61.9598,61.8823,61.9598,18496.4846
2011-04-28 12:40:00,87.97,87.98,87.92,87.94,4651.162790697675,61.9527,61.9598,61.9175,61.9316,4651.1628
2011-04-28 12:45:00,87.95,87.96,87.83,87.91,4867.49594375338,61.9387,61.9457,61.8541,61.9105,4867.4959
2011-04-28 12:50:00,87.86,87.87,87.85,87.86,2271.4981070849108,61.8753,61.8823,61.8682,61.8753,2271.4981
2011-04-28 12:55:00,87.86,87.87,87.74,87.74,5083.829096809086,61.8753,61.8823,61.7908,61.7908,5083.8291
2011-04-28 13:00:00,87.75,87.87,87.75,87.85,8004.326663061114,61.7978,61.8823,61.7978,61.8682,8004.3267
2011-04-28 13:05:00,87.85,87.86,87.8,87.84,12222.823147647376,61.8682,61.8753,61.833,61.8612,12222.8231
2011-04-28 13:10:00,87.83,87.86,87.75,87.81,10492.15792320173,61.8541,61.8753,61.7978,61.8401,10492.1579
2011-04-28 13:15:00,87.8,87.81,87.69,87.72,12006.489994591671,61.833,61.8401,61.7555,61.7767,12006.49
2011-04-28 13:20:00,87.69,87.78,87.63,87.74,6489.994591671173,61.7555,61.8189,61.7133,61.7908,6489.9946
2011-04-28 13:25:00,87.78,87.78,87.68,87.77,6273.661438615468,61.8189,61.8189,61.7485,61.8119,6273.6614
2011-04-28 13:30:00,87.76,87.78,87.76,87.78,2920.497566252028,61.8048,61.8189,61.8048,61.8189,2920.4976
2011-04-28 13:35:00,87.78,87.81,87.7,87.77,3785.830178474851,61.8189,61.8401,61.7626,61.8119,3785.8302
2011-04-28 13:40:00,87.78,87.8,87.76,87.8,3353.16387236344,61.8189,61.833,61.8048,61.833,3353.1639
2011-04-28 13:45:00,87.8,87.87,87.8,87.86,3244.9972958355866,61.833,61.8823,61.833,61.8753,3244.9973
2011-04-28 13:50:00,87.87,87.92,87.87,87.87,4218.496484586262,61.8823,61.9175,61.8823,61.8823,4218.4965
2011-04-28 13:55:00,87.87,87.9,87.83,87.86,5732.828555976204,61.8823,61.9034,61.8541,61.8753,5732.8286
2011-04-28 14:00:00,87.86,87.86,87.81,87.81,2812.330989724175,61.8753,61.8753,61.8401,61.8401,2812.331
2011-04-28 14:05:00,87.81,87.89,87.81,87.89,3569.4970254191453,61.8401,61.8964,61.8401,61.8964,3569.497
2011-04-28 14:10:00,87.9,87.92,87.86,87.89,2595.997836668469,61.9034,61.9175,61.8753,61.8964,2595.9978
2011-04-28 14:15:00,87.91,87.97,87.91,87.92,6489.994591671173,61.9105,61.9527,61.9105,61.9175,6489.9946
2011-04-28 14:20:00,87.92,87.92,87.87,87.87,8653.32612222823,61.9175,61.9175,61.8823,61.8823,8653.3261
2011-04-28 14:25:00,87.87,87.87,87.76,87.78,8436.992969172525,61.8823,61.8823,61.8048,61.8189,8436.993
2011-04-28 14:30:00,87.74,87.93,87.74,87.93,11032.990805840996,61.7908,61.9246,61.7908,61.9246,11032.9908
2011-04-28 14:35:00,87.91,88.0,87.91,87.98,8004.326663061114,61.9105,61.9739,61.9105,61.9598,8004.3267
2011-04-28 14:40:00,87.98,88.01,87.94,87.97,8220.65981611682,61.9598,61.9809,61.9316,61.9527,8220.6598
2011-04-28 14:45:00,87.98,88.07,87.98,88.01,6922.660897782585,61.9598,62.0232,61.9598,61.9809,6922.6609
2011-04-28 14:50:00,88.01,88.08,87.98,88.04,8869.659275283937,61.9809,62.0302,61.9598,62.002,8869.6593
2011-04-28 14:55:00,88.05,88.08,88.01,88.01,8977.82585181179,62.0091,62.0302,61.9809,61.9809,8977.8259
2011-04-28 15:00:00,88.01,88.01,87.82,87.83,16765.819361817197,61.9809,61.9809,61.8471,61.8541,16765.8194
2011-04-28 15:05:00,87.82,87.94,87.82,87.89,11681.990265008111,61.8471,61.9316,61.8471,61.8964,11681.9903
2011-04-28 15:10:00,87.89,88.04,87.89,87.98,25959.97836668469,61.8964,62.002,61.8964,61.9598,25959.9784
2011-04-28 15:15:00,87.98,88.06,87.98,88.01,8653.32612222823,61.9598,62.0161,61.9598,61.9809,8653.3261
2011-04-28 15:20:00,88.04,88.05,87.97,87.97,11898.323418063816,62.002,62.0091,61.9527,61.9527,11898.3234
2011-04-28 15:25:00,87.97,88.04,87.96,88.01,16657.652785289345,61.9527,62.002,61.9457,61.9809,16657.6528
2011-04-28 15:30:00,88.03,88.18,88.03,88.13,12114.656571119524,61.995,62.1006,61.995,62.0654,12114.6566
2011-04-28 15:35:00,88.13,88.2,88.1,88.2,22606.814494321254,62.0654,62.1147,62.0443,62.1147,22606.8145
2011-04-28 15:40:00,88.19,88.35,88.15,88.35,32233.63980530016,62.1077,62.2204,62.0795,62.2204,32233.6398
2011-04-28 15:45:00,88.35,88.4,88.31,88.32,28447.80962682531,62.2204,62.2556,62.1922,62.1992,28447.8096
2011-04-28 15:50:00,88.33,88.41,88.32,88.4,38290.968090859926,62.2063,62.2626,62.1992,62.2556,38290.9681
2011-04-28 15:55:00,88.4,88.48,88.36,88.43,101243.9156300703,62.2556,62.3119,62.2274,62.2767,101243.9156
2011-04-29 09:30:00,88.72,88.75,88.47,88.64,52785.28934559221,62.4809,62.502,62.3049,62.4246,52785.2893
2011-04-29 09:35:00,88.65,88.75,88.56,88.71,31692.806922660897,62.4316,62.502,62.3682,62.4739,31692.8069
2011-04-29 09:40:00,88.7,88.71,88.44,88.65,36452.13628988642,62.4668,62.4739,62.2837,62.4316,36452.1363
2011-04-29 09:45:00,88.66,88.68,88.14,88.16,9194.159004867495,62.4387,62.4528,62.0725,62.0865,9194.159
2011-04-29 09:50:00,88.12,88.34,88.12,88.34,12114.656571119524,62.0584,62.2133,62.0584,62.2133,12114.6566
2011-04-29 09:55:00,88.33,88.33,88.18,88.24,9410.4921579232,62.2063,62.2063,62.1006,62.1429,9410.4922
2011-04-29 10:00:00,88.23,88.31,88.15,88.23,36560.30286641428,62.1358,62.1922,62.0795,62.1358,36560.3029
2011-04-29 10:05:00,88.23,88.29,88.15,88.17,26717.144402379665,62.1358,62.1781,62.0795,62.0936,26717.1444
2011-04-29 10:10:00,88.18,88.21,88.04,88.07,14169.821525148727,62.1006,62.1218,62.002,62.0232,14169.8215
2011-04-29 10:15:00,88.06,88.14,88.02,88.14,8436.992969172525,62.0161,62.0725,61.9879,62.0725,8436.993
2011-04-29 10:20:00,88.15,88.23,88.12,88.15,10924.824229313142,62.0795,62.1358,62.0584,62.0795,10924.8242
2011-04-29 10:25:00,88.17,88.41,88.16,88.41,14710.654407787992,62.0936,62.2626,62.0865,62.2626,14710.6544
2011-04-29 10:30:00,88.41,88.46,88.35,88.36,8869.659275283937,62.2626,62.2978,62.2204,62.2274,8869.6593
2011-04-29 10:35:00,88.38,88.43,88.36,88.43,6706.327744726879,62.2415,62.2767,62.2274,62.2767,6706.3277
2011-04-29 10:40:00,88.42,88.43,88.36,88.42,7571.660356949702,62.2696,62.2767,62.2274,62.2696,7571.6604
2011-04-29 10:45:00,88.41,88.48,88.38,88.47,8328.826392644673,62.2626,62.3119,62.2415,62.3049,8328.8264
2011-04-29 10:50:00,88.47,88.48,88.33,88.39,18496.484586262843,62.3049,62.3119,62.2063,62.2485,18496.4846
2011-04-29 10:55:00,88.37,88.41,88.34,88.34,9734.99188750676,62.2344,62.2626,62.2133,62.2133,9734.9919
2011-04-29 11:00:00,88.35,88.42,88.35,88.36,14277.98810167658,62.2204,62.2696,62.2204,62.2274,14277.9881
2011-04-29 11:05:00,88.35,88.49,88.34,88.46,17955.65170362358,62.2204,62.3189,62.2133,62.2978,17955.6517
2011-04-29 11:10:00,88.48,88.51,88.45,88.45,6598.161168199026,62.3119,62.333,62.2908,62.2908,6598.1612
2011-04-29 11:15:00,88.44,88.44,88.34,88.36,10059.491617090318,62.2837,62.2837,62.2133,62.2274,10059.4916
2011-04-29 11:20:00,88.35,88.39,88.35,88.35,13088.1557598702,62.2204,62.2485,62.2204,62.2204,13088.1558
2011-04-29 11:25:00,88.35,88.41,88.34,88.34,11573.82368848026,62.2204,62.2626,62.2133,62.2133,11573.8237
2011-04-29 11:30:00,88.34,88.35,88.25,88.27,5408.328826392644,62.2133,62.2204,62.1499,62.164,5408.3288
2011-04-29 11:35:00,88.28,88.29,88.25,88.29,2704.164413196322,62.1711,62.1781,62.1499,62.1781,2704.1644
2011-04-29 11:40:00,88.29,88.47,88.29,88.44,22606.814494321254,62.1781,62.3049,62.1781,62.2837,22606.8145
2011-04-29 11:45:00,88.44,88.47,88.33,88.35,9843.158464034614,62.2837,62.3049,62.2063,62.2204,9843.1585
2011-04-29 11:50:00,88.35,88.38,88.32,88.34,2704.164413196322,62.2204,62.2415,62.1992,62.2133,2704.1644
2011-04-29 11:55:00,88.33,88.35,88.26,88.26,5732.828555976204,62.2063,62.2204,62.157,62.157,5732.8286
2011-04-29 12:00:00,88.29,88.34,88.29,88.31,3461.3304488912927,62.1781,62.2133,62.1781,62.1922,3461.3304
2011-04-29 12:05:00,88.31,88.33,88.28,88.33,9843.158464034614,62.1922,62.2063,62.1711,62.2063,9843.1585
2011-04-29 12:10:00,88.35,88.35,88.23,88.26,11573.82368848026,62.2204,62.2204,62.1358,62.157,11573.8237
2011-04-29 12:15:00,88.26,88.35,88.26,88.31,10600.324499729582,62.157,62.2204,62.157,62.1922,10600.3245
2011-04-29 12:20:00,88.31,88.32,88.24,88.27,4002.163331530557,62.1922,62.1992,62.1429,62.164,4002.1633
2011-04-29 12:25:00,88.27,88.35,88.27,88.35,4110.32990805841,62.164,62.2204,62.164,62.2204,4110.3299
2011-04-29 12:30:00,88.35,88.43,88.35,88.39,2704.164413196322,62.2204,62.2767,62.2204,62.2485,2704.1644
2011-04-29 12:35:00,88.39,88.39,88.36,88.36,1946.998377501352,62.2485,62.2485,62.2274,62.2274,1946.9984
2011-04-29 12:40:00,88.34,88.35,88.33,88.34,1946.998377501352,62.2133,62.2204,62.2063,62.2133,1946.9984
2011-04-29 12:45:00,88.35,88.38,88.32,88.35,5300.162249864791,62.2204,62.2415,62.1992,62.2204,5300.1622
2011-04-29 12:50:00,88.32,88.35,88.32,88.35,2055.164954029205,62.1992,62.2204,62.1992,62.2204,2055.165
2011-04-29 12:55:00,88.35,88.35,88.34,88.34,2595.997836668469,62.2204,62.2204,62.2133,62.2133,2595.9978
2011-04-29 13:00:00,88.32,88.35,88.3,88.35,2812.330989724175,62.1992,62.2204,62.1851,62.2204,2812.331
2011-04-29 13:05:00,88.35,88.39,88.35,88.37,1514.3320713899404,62.2204,62.2485,62.2204,62.2344,1514.3321
2011-04-29 13:10:00,88.35,88.38,88.35,88.35,1730.6652244456463,62.2204,62.2415,62.2204,62.2204,1730.6652
2011-04-29 13:15:00,88.35,88.38,88.35,88.35,1946.998377501352,62.2204,62.2415,62.2204,62.2204,1946.9984
2011-04-29 13:20:00,88.35,88.36,88.35,88.35,973.499188750676,62.2204,62.2274,62.2204,62.2204,973.4992
2011-04-29 13:25:00,88.35,88.41,88.35,88.4,4326.663061114115,62.2204,62.2626,62.2204,62.2556,4326.6631
2011-04-29 13:30:00,88.38,88.38,88.34,88.36,5949.161709031909,62.2415,62.2415,62.2133,62.2274,5949.1617
2011-04-29 13:35:00,88.37,88.4,88.37,88.38,2920.497566252028,62.2344,62.2556,62.2344,62.2415,2920.4976
2011-04-29 13:40:00,88.38,88.39,88.31,88.31,3136.830719307734,62.2415,62.2485,62.1922,62.1922,3136.8307
2011-04-29 13:45:00,88.34,88.35,88.31,88.31,1730.6652244456463,62.2133,62.2204,62.1922,62.1922,1730.6652
2011-04-29 13:50:00,88.31,88.32,88.26,88.26,5516.495402920497,62.1922,62.1992,62.157,62.157,5516.4954
2011-04-29 13:55:00,88.25,88.25,88.21,88.22,6381.828015143321,62.1499,62.1499,62.1218,62.1288,6381.828
2011-04-29 14:00:00,88.22,88.24,88.21,88.23,3893.996755002704,62.1288,62.1429,62.1218,62.1358,3893.9968
2011-04-29 14:05:00,88.23,88.3,88.23,88.3,5083.829096809086,62.1358,62.1851,62.1358,62.1851,5083.8291
2011-04-29 14:10:00,88.3,88.33,88.27,88.27,4651.162790697675,62.1851,62.2063,62.164,62.164,4651.1628
2011-04-29 14:15:00,88.27,88.27,88.23,88.23,2379.6646836127634,62.164,62.164,62.1358,62.1358,2379.6647
2011-04-29 14:20:00,88.24,88.24,88.2,88.2,4542.9962141698215,62.1429,62.1429,62.1147,62.1147,4542.9962
2011-04-29 14:25:00,88.2,88.31,88.2,88.3,8977.82585181179,62.1147,62.1922,62.1147,62.1851,8977.8259
2011-04-29 14:30:00,88.31,88.31,88.27,88.27,3785.830178474851,62.1922,62.1922,62.164,62.164,3785.8302
2011-04-29 14:35:00,88.27,88.33,88.27,88.31,20659.8161168199,62.164,62.2063,62.164,62.1922,20659.8161
2011-04-29 14:40:00,88.3,88.3,88.25,88.26,6489.994591671173,62.1851,62.1851,62.1499,62.157,6489.9946
2011-04-29 14:45:00,88.26,88.26,88.23,88.24,11032.990805840996,62.157,62.157,62.1358,62.1429,11032.9908
2011-04-29 14:50:00,88.25,88.25,88.22,88.22,4218.496484586262,62.1499,62.1499,62.1288,62.1288,4218.4965
2011-04-29 14:55:00,88.24,88.25,88.21,88.22,4434.8296376419685,62.1429,62.1499,62.1218,62.1288,4434.8296
2011-04-29 15:00:00,88.22,88.23,88.14,88.16,8545.159545700379,62.1288,62.1358,62.0725,62.0865,8545.1595
2011-04-29 15:05:00,88.17,88.21,88.15,88.16,7571.660356949702,62.0936,62.1218,62.0795,62.0865,7571.6604
2011-04-29 15:10:00,88.16,88.21,88.13,88.13,7463.49378042185,62.0865,62.1218,62.0654,62.0654,7463.4938
2011-04-29 15:15:00,88.14,88.16,88.05,88.05,8004.326663061114,62.0725,62.0865,62.0091,62.0091,8004.3267
2011-04-29 15:20:00,88.05,88.1,88.05,88.08,6273.661438615468,62.0091,62.0443,62.0091,62.0302,6273.6614
2011-04-29 15:25:00,88.08,88.1,88.05,88.08,5516.495402920497,62.0302,62.0443,62.0091,62.0302,5516.4954
2011-04-29 15:30:00,88.08,88.09,88.06,88.08,5949.161709031909,62.0302,62.0372,62.0161,62.0302,5949.1617
2011-04-29 15:35:00,88.08,88.12,88.07,88.11,7571.660356949702,62.0302,62.0584,62.0232,62.0513,7571.6604
2011-04-29 15:40:00,88.11,88.13,88.08,88.09,7247.160627366144,62.0513,62.0654,62.0302,62.0372,7247.1606
2011-04-29 15:45:00,88.1,88.33,88.1,88.31,40346.13304488913,62.0443,62.2063,62.0443,62.1922,40346.133
2011-04-29 15:50:00,88.31,88.33,88.21,88.25,29529.47539210384,62.1922,62.2063,62.1218,62.1499,29529.4754
2011-04-29 15:55:00,88.26,88.36,88.25,88.29,38507.30124391563,62.157,62.2274,62.1499,62.1781,38507.3012
2011-05-02 09:30:00,88.75,88.75,88.54,88.59,21957.815035154137,62.502,62.502,62.3542,62.3894,21957.815
2011-05-02 09:35:00,88.6,88.71,88.47,88.59,24878.312601406164,62.3964,62.4739,62.3049,62.3894,24878.3126
2011-05-02 09:40:00,88.59,88.59,88.1,88.11,10167.658193618172,62.3894,62.3894,62.0443,62.0513,10167.6582
2011-05-02 09:45:00,88.17,88.43,88.17,88.22,10275.824770146024,62.0936,62.2767,62.0936,62.1288,10275.8248
2011-05-02 09:50:00,88.23,88.39,88.23,88.39,3893.996755002704,62.1358,62.2485,62.1358,62.2485,3893.9968
2011-05-02 09:55:00,88.45,88.59,88.42,88.42,5191.995673336939,62.2908,62.3894,62.2696,62.2696,5191.9957
2011-05-02 10:00:00,88.43,88.6,88.43,88.5,4218.496484586262,62.2767,62.3964,62.2767,62.326,4218.4965
2011-05-02 10:05:00,88.47,88.55,88.29,88.45,24229.313142239047,62.3049,62.3612,62.1781,62.2908,24229.3131
2011-05-02 10:10:00,88.52,88.59,88.52,88.59,4975.662520281233,62.3401,62.3894,62.3401,62.3894,4975.6625
2011-05-02 10:15:00,88.59,88.66,88.46,88.64,20227.14981070849,62.3894,62.4387,62.2978,62.4246,20227.1498
2011-05-02 10:20:00,88.63,88.72,88.57,88.72,6814.494321254732,62.4175,62.4809,62.3753,62.4809,6814.4943
2011-05-02 10:25:00,88.73,88.74,88.64,88.72,11357.490535424551,62.488,62.495,62.4246,62.4809,11357.4905
2011-05-02 10:30:00,88.72,88.75,88.6,88.66,21200.648999459165,62.4809,62.502,62.3964,62.4387,21200.649
2011-05-02 10:35:00,88.71,88.71,88.61,88.63,1081.6657652785289,62.4739,62.4739,62.4035,62.4175,1081.6658
2011-05-02 10:40:00,88.68,88.68,88.49,88.49,2704.164413196322,62.4528,62.4528,62.3189,62.3189,2704.1644
2011-05-02 10:45:00,88.49,88.55,88.43,88.51,4002.163331530557,62.3189,62.3612,62.2767,62.333,4002.1633
2011-05-02 10:50:00,88.49,88.49,88.38,88.43,4002.163331530557,62.3189,62.3189,62.2415,62.2767,4002.1633
2011-05-02 10:55:00,88.42,88.47,88.24,88.3,13088.1557598702,62.2696,62.3049,62.1429,62.1851,13088.1558
2011-05-02 11:00:00,88.35,88.35,88.31,88.35,5624.66197944835,62.2204,62.2204,62.1922,62.2204,5624.662
2011-05-02 11:05:00,88.35,88.44,88.35,88.38,10167.658193618172,62.2204,62.2837,62.2204,62.2415,10167.6582
2011-05-02 11:10:00,88.36,88.41,88.26,88.34,26392.644672796105,62.2274,62.2626,62.157,62.2133,26392.6447
2011-05-02 11:15:00,88.35,88.35,88.19,88.19,7571.660356949702,62.2204,62.2204,62.1077,62.1077,7571.6604
2011-05-02 11:20:00,88.2,88.25,88.08,88.08,6381.828015143321,62.1147,62.1499,62.0302,62.0302,6381.828
2011-05-02 11:25:00,88.09,88.12,88.01,88.01,8545.159545700379,62.0372,62.0584,61.9809,61.9809,8545.1595
2011-05-02 11:30:00,88.02,88.04,87.83,87.86,8545.159545700379,61.9879,62.002,61.8541,61.8753,8545.1595
2011-05-02 11:35:00,87.86,87.9,87.82,87.87,13412.655489453758,61.8753,61.9034,61.8471,61.8823,13412.6555
2011-05-02 11:40:00,87.87,87.89,87.72,87.76,9410.4921579232,61.8823,61.8964,61.7767,61.8048,9410.4922
2011-05-02 11:45:00,87.75,87.76,87.67,87.67,5191.995673336939,61.7978,61.8048,61.7415,61.7415,5191.9957
2011-05-02 11:50:00,87.64,87.78,87.63,87.76,19578.15035154137,61.7203,61.8189,61.7133,61.8048,19578.1504
2011-05-02 11:55:00,87.75,87.79,87.74,87.79,5840.995132504056,61.7978,61.826,61.7908,61.826,5840.9951
2011-05-02 12:00:00,87.78,87.78,87.76,87.78,14061.654948620877,61.8189,61.8189,61.8048,61.8189,14061.6549
2011-05-02 12:05:00,87.77,87.78,87.74,87.75,9194.159004867495,61.8119,61.8189,61.7908,61.7978,9194.159
2011-05-02 12:10:00,87.77,87.85,87.77,87.81,8112.493239588966,61.8119,61.8682,61.8119,61.8401,8112.4932
2011-05-02 12:15:00,87.82,87.82,87.74,87.74,4434.8296376419685,61.8471,61.8471,61.7908,61.7908,4434.8296
2011-05-02 12:20:00,87.74,87.74,87.6,87.6,3136.830719307734,61.7908,61.7908,61.6922,61.6922,3136.8307
2011-05-02 12:25:00,87.59,87.59,87.29,87.33,9843.158464034614,61.6851,61.6851,61.4738,61.502,9843.1585
2011-05-02 12:30:00,87.33,87.37,87.23,87.36,6706.327744726879,61.502,61.5302,61.4316,61.5231,6706.3277
2011-05-02 12:35:00,87.37,87.49,87.37,87.49,7679.826933477555,61.5302,61.6147,61.5302,61.6147,7679.8269
2011-05-02 12:40:00,87.49,87.51,87.43,87.49,8004.326663061114,61.6147,61.6288,61.5724,61.6147,8004.3267
2011-05-02 12:45:00,87.46,87.53,87.46,87.49,4867.49594375338,61.5936,61.6429,61.5936,61.6147,4867.4959
2011-05-02 12:50:00,87.49,87.55,87.45,87.5,9626.825310978908,61.6147,61.657,61.5865,61.6217,9626.8253
2011-05-02 12:55:00,87.5,87.55,87.5,87.53,5408.328826392644,61.6217,61.657,61.6217,61.6429,5408.3288
2011-05-02 13:00:00,87.53,87.59,87.5,87.58,5732.828555976204,61.6429,61.6851,61.6217,61.6781,5732.8286
2011-05-02 13:05:00,87.57,87.6,87.53,87.54,2595.997836668469,61.671,61.6922,61.6429,61.6499,2595.9978
2011-05-02 13:10:00,87.55,87.61,87.52,87.61,4867.49594375338,61.657,61.6992,61.6358,61.6992,4867.4959
2011-05-02 13:15:00,87.63,87.67,87.63,87.67,3136.830719307734,61.7133,61.7415,61.7133,61.7415,3136.8307
2011-05-02 13:20:00,87.66,87.67,87.6,87.6,4759.329367225527,61.7344,61.7415,61.6922,61.6922,4759.3294
2011-05-02 13:25:00,87.61,87.74,87.5,87.71,29853.9751216874,61.6992,61.7908,61.6217,61.7696,29853.9751
2011-05-02 13:30:00,87.69,87.78,87.69,87.76,10816.657652785289,61.7555,61.8189,61.7555,61.8048,10816.6577
2011-05-02 13:35:00,87.76,87.77,87.71,87.72,2920.497566252028,61.8048,61.8119,61.7696,61.7767,2920.4976
2011-05-02 13:40:00,87.74,87.74,87.68,87.69,2704.164413196322,61.7908,61.7908,61.7485,61.7555,2704.1644
2011-05-02 13:45:00,87.69,87.73,87.69,87.73,2379.6646836127634,61.7555,61.7837,61.7555,61.7837,2379.6647
2011-05-02 13:50:00,87.73,87.74,87.58,87.59,29962.14169821525,61.7837,61.7908,61.6781,61.6851,29962.1417
2011-05-02 13:55:00,87.62,87.66,87.61,87.66,1406.1654948620876,61.7062,61.7344,61.6992,61.7344,1406.1655
2011-05-02 14:00:00,87.65,87.78,87.63,87.78,9302.32558139535,61.7274,61.8189,61.7133,61.8189,9302.3256
2011-05-02 14:05:00,87.76,88.31,87.69,87.73,4218.496484586262,61.8048,62.1922,61.7555,61.7837,4218.4965
2011-05-02 14:10:00,87.73,87.78,87.73,87.75,6814.494321254732,61.7837,61.8189,61.7837,61.7978,6814.4943
2011-05-02 14:15:00,87.76,87.78,87.72,87.74,4218.496484586262,61.8048,61.8189,61.7767,61.7908,4218.4965
2011-05-02 14:20:00,87.72,87.73,87.59,87.59,5191.995673336939,61.7767,61.7837,61.6851,61.6851,5191.9957
2011-05-02 14:25:00,87.59,87.61,87.49,87.57,6598.161168199026,61.6851,61.6992,61.6147,61.671,6598.1612
2011-05-02 14:30:00,87.54,87.66,87.54,87.65,5083.829096809086,61.6499,61.7344,61.6499,61.7274,5083.8291
2011-05-02 14:35:00,87.67,87.68,87.59,87.68,13953.488372093025,61.7415,61.7485,61.6851,61.7485,13953.4884
2011-05-02 14:40:00,87.67,87.67,87.6,87.6,2920.497566252028,61.7415,61.7415,61.6922,61.6922,2920.4976
2011-05-02 14:45:00,87.61,87.66,87.61,87.63,5516.495402920497,61.6992,61.7344,61.6992,61.7133,5516.4954
2011-05-02 14:50:00,87.63,87.63,87.53,87.62,8436.992969172525,61.7133,61.7133,61.6429,61.7062,8436.993
2011-05-02 14:55:00,87.61,87.61,87.47,87.49,3461.3304488912927,61.6992,61.6992,61.6006,61.6147,3461.3304
2011-05-02 15:00:00,87.49,87.58,87.48,87.52,7247.160627366144,61.6147,61.6781,61.6077,61.6358,7247.1606
2011-05-02 15:05:00,87.53,87.62,87.53,87.6,3569.4970254191453,61.6429,61.7062,61.6429,61.6922,3569.497
2011-05-02 15:10:00,87.61,87.63,87.54,87.61,20659.8161168199,61.6992,61.7133,61.6499,61.6992,20659.8161
2011-05-02 15:15:00,87.61,87.61,87.54,87.54,4651.162790697675,61.6992,61.6992,61.6499,61.6499,4651.1628
2011-05-02 15:20:00,87.55,87.61,87.53,87.55,4542.9962141698215,61.657,61.6992,61.6429,61.657,4542.9962
2011-05-02 15:25:00,87.54,87.55,87.43,87.43,14602.48783126014,61.6499,61.657,61.5724,61.5724,14602.4878
2011-05-02 15:30:00,87.45,87.52,87.43,87.51,28880.475932936723,61.5865,61.6358,61.5724,61.6288,28880.4759
2011-05-02 15:35:00,87.51,87.56,87.41,87.56,16873.98593834505,61.6288,61.664,61.5584,61.664,16873.9859
2011-05-02 15:40:00,87.56,87.56,87.4,87.47,24121.146565711195,61.664,61.664,61.5513,61.6006,24121.1466
2011-05-02 15:45:00,87.47,87.65,87.47,87.65,17522.98539751217,61.6006,61.7274,61.6006,61.7274,17522.9854
2011-05-02 15:50:00,87.65,87.69,87.63,87.66,11573.82368848026,61.7274,61.7555,61.7133,61.7344,11573.8237
2011-05-02 15:55:00,87.67,87.7,87.61,87.61,33856.13845321796,61.7415,61.7626,61.6992,61.6992,33856.1385
2011-05-03 09:30:00,87.5,87.61,87.13,87.19,39156.30070308274,61.6217,61.6992,61.3612,61.4034,39156.3007
2011-05-03 09:35:00,87.2,87.2,86.95,87.02,42184.96484586263,61.4105,61.4105,61.2344,61.2837,42184.9648
2011-05-03 09:40:00,87.03,87.03,86.91,87.0,9194.159004867495,61.2907,61.2907,61.2062,61.2696,9194.159
2011-05-03 09:45:00,87.0,87.04,86.81,86.94,14602.48783126014,61.2696,61.2978,61.1358,61.2274,14602.4878
2011-05-03 09:50:00,86.96,87.13,86.91,87.13,8653.32612222823,61.2414,61.3612,61.2062,61.3612,8653.3261
2011-05-03 09:55:00,87.13,87.18,87.0,87.09,24229.313142239047,61.3612,61.3964,61.2696,61.333,24229.3131
2011-05-03 10:00:00,87.15,87.42,87.12,87.36,8004.326663061114,61.3753,61.5654,61.3541,61.5231,8004.3267
2011-05-03 10:05:00,87.36,87.43,87.13,87.18,5624.66197944835,61.5231,61.5724,61.3612,61.3964,5624.662
2011-05-03 10:10:00,87.17,87.17,87.01,87.01,6598.161168199026,61.3893,61.3893,61.2767,61.2767,6598.1612
2011-05-03 10:15:00,87.05,87.17,87.04,87.08,25635.478637101136,61.3048,61.3893,61.2978,61.326,25635.4786
2011-05-03 10:20:00,87.07,87.12,86.96,86.98,8328.826392644673,61.3189,61.3541,61.2414,61.2555,8328.8264
2011-05-03 10:25:00,86.99,87.16,86.96,87.08,5624.66197944835,61.2626,61.3823,61.2414,61.326,5624.662
2011-05-03 10:30:00,87.12,87.12,86.83,86.89,9085.992428339645,61.3541,61.3541,61.1499,61.1921,9085.9924
2011-05-03 10:35:00,86.86,86.86,86.71,86.77,5516.495402920497,61.171,61.171,61.0654,61.1076,5516.4954
2011-05-03 10:40:00,86.78,86.78,86.52,86.57,20767.98269334776,61.1147,61.1147,60.9316,60.9668,20767.9827
2011-05-03 10:45:00,86.57,86.66,86.51,86.66,8545.159545700379,60.9668,61.0302,60.9245,61.0302,8545.1595
2011-05-03 10:50:00,86.67,86.77,86.56,86.77,18712.81773931855,61.0372,61.1076,60.9597,61.1076,18712.8177
2011-05-03 10:55:00,86.79,86.9,86.63,86.88,10816.657652785289,61.1217,61.1992,61.009,61.1851,10816.6577
2011-05-03 11:00:00,86.89,87.04,86.88,87.04,2920.497566252028,61.1921,61.2978,61.1851,61.2978,2920.4976
2011-05-03 11:05:00,87.06,87.09,86.98,87.06,17306.65224445646,61.3119,61.333,61.2555,61.3119,17306.6522
2011-05-03 11:10:00,87.07,87.28,87.07,87.26,5949.161709031909,61.3189,61.4668,61.3189,61.4527,5949.1617
2011-05-03 11:15:00,87.31,87.46,87.27,87.35,25419.145484045428,61.4879,61.5936,61.4598,61.5161,25419.1455
2011-05-03 11:20:00,87.37,87.57,87.37,87.57,2163.3315305570577,61.5302,61.671,61.5302,61.671,2163.3315
2011-05-03 11:25:00,87.55,87.55,87.16,87.22,12114.656571119524,61.657,61.657,61.3823,61.4245,12114.6566
2011-05-03 11:30:00,87.21,87.27,87.18,87.23,5516.495402920497,61.4175,61.4598,61.3964,61.4316,5516.4954
2011-05-03 11:35:00,87.26,87.37,87.21,87.3,14277.98810167658,61.4527,61.5302,61.4175,61.4809,14277.9881
2011-05-03 11:40:00,87.37,87.5,87.34,87.37,12655.489453758788,61.5302,61.6217,61.5091,61.5302,12655.4895
2011-05-03 11:45:00,87.45,87.45,87.37,87.4,1838.8318009734992,61.5865,61.5865,61.5302,61.5513,1838.8318
2011-05-03 11:50:00,87.38,87.38,87.34,87.38,2271.4981070849108,61.5372,61.5372,61.5091,61.5372,2271.4981
2011-05-03 11:55:00,87.36,87.37,87.36,87.37,865.3326122228232,61.5231,61.5302,61.5231,61.5302,865.3326
2011-05-03 12:00:00,87.37,87.43,87.34,87.38,2920.497566252028,61.5302,61.5724,61.5091,61.5372,2920.4976
2011-05-03 12:05:00,87.4,87.48,87.32,87.33,6165.494862087615,61.5513,61.6077,61.495,61.502,6165.4949
2011-05-03 12:10:00,87.33,87.34,87.26,87.26,6489.994591671173,61.502,61.5091,61.4527,61.4527,6489.9946
2011-05-03 12:15:00,87.25,87.27,87.21,87.22,1730.6652244456463,61.4457,61.4598,61.4175,61.4245,1730.6652
2011-05-03 12:20:00,87.18,87.18,87.06,87.06,6922.660897782585,61.3964,61.3964,61.3119,61.3119,6922.6609
2011-05-03 12:25:00,87.09,87.18,87.08,87.14,4759.329367225527,61.333,61.3964,61.326,61.3682,4759.3294
2011-05-03 12:30:00,87.15,87.17,87.06,87.06,4867.49594375338,61.3753,61.3893,61.3119,61.3119,4867.4959
2011-05-03 12:35:00,87.05,87.11,86.94,87.01,18604.6511627907,61.3048,61.3471,61.2274,61.2767,18604.6512
2011-05-03 12:40:00,87.0,87.21,86.97,87.17,22174.14818820984,61.2696,61.4175,61.2485,61.3893,22174.1482
2011-05-03 12:45:00,87.22,87.23,87.16,87.21,6057.328285559762,61.4245,61.4316,61.3823,61.4175,6057.3283
2011-05-03 12:50:00,87.18,87.18,87.09,87.09,5949.161709031909,61.3964,61.3964,61.333,61.333,5949.1617
2011-05-03 12:55:00,87.08,87.11,87.02,87.07,5624.66197944835,61.326,61.3471,61.2837,61.3189,5624.662
2011-05-03 13:00:00,87.09,87.17,87.08,87.09,3461.3304488912927,61.333,61.3893,61.326,61.333,3461.3304
2011-05-03 13:05:00,87.12,87.14,87.06,87.14,3569.4970254191453,61.3541,61.3682,61.3119,61.3682,3569.497
2011-05-03 13:10:00,87.18,87.27,87.18,87.25,5191.995673336939,61.3964,61.4598,61.3964,61.4457,5191.9957
2011-05-03 13:15:00,87.24,87.27,87.18,87.26,3353.16387236344,61.4386,61.4598,61.3964,61.4527,3353.1639
2011-05-03 13:20:00,87.22,87.24,87.18,87.2,3893.996755002704,61.4245,61.4386,61.3964,61.4105,3893.9968
2011-05-03 13:25:00,87.17,87.17,87.01,87.04,6814.494321254732,61.3893,61.3893,61.2767,61.2978,6814.4943
2011-05-03 13:30:00,87.04,87.12,87.0,87.1,6381.828015143321,61.2978,61.3541,61.2696,61.34,6381.828
2011-05-03 13:35:00,87.09,87.18,87.09,87.13,4326.663061114115,61.333,61.3964,61.333,61.3612,4326.6631
2011-05-03 13:40:00,87.12,87.13,86.98,87.04,8653.32612222823,61.3541,61.3612,61.2555,61.2978,8653.3261
2011-05-03 13:45:00,87.02,87.02,86.83,86.91,8004.326663061114,61.2837,61.2837,61.1499,61.2062,8004.3267
2011-05-03 13:50:00,86.89,86.98,86.88,86.97,9626.825310978908,61.1921,61.2555,61.1851,61.2485,9626.8253
2011-05-03 13:55:00,86.96,86.98,86.93,86.96,5840.995132504056,61.2414,61.2555,61.2203,61.2414,5840.9951
2011-05-03 14:00:00,86.96,86.98,86.94,86.96,5949.161709031909,61.2414,61.2555,61.2274,61.2414,5949.1617
2011-05-03 14:05:00,86.96,86.96,86.72,86.82,10492.15792320173,61.2414,61.2414,61.0724,61.1429,10492.1579
2011-05-03 14:10:00,86.83,86.84,86.66,86.75,22606.814494321254,61.1499,61.1569,61.0302,61.0936,22606.8145
2011-05-03 14:15:00,86.75,86.76,86.73,86.76,3244.9972958355866,61.0936,61.1006,61.0795,61.1006,3244.9973
2011-05-03 14:20:00,86.76,86.76,86.72,86.72,2812.330989724175,61.1006,61.1006,61.0724,61.0724,2812.331
2011-05-03 14:25:00,86.71,86.89,86.71,86.82,6273.661438615468,61.0654,61.1921,61.0654,61.1429,6273.6614
2011-05-03 14:30:00,86.82,86.92,86.81,86.87,5191.995673336939,61.1429,61.2133,61.1358,61.1781,5191.9957
2011-05-03 14:35:00,86.88,86.88,86.73,86.73,4326.663061114115,61.1851,61.1851,61.0795,61.0795,4326.6631
2011-05-03 14:40:00,86.71,86.91,86.71,86.91,7787.993510005408,61.0654,61.2062,61.0654,61.2062,7787.9935
2011-05-03 14:45:00,86.91,86.91,86.81,86.81,3785.830178474851,61.2062,61.2062,61.1358,61.1358,3785.8302
2011-05-03 14:50:00,86.84,86.84,86.66,86.67,5949.161709031909,61.1569,61.1569,61.0302,61.0372,5949.1617
2011-05-03 14:55:00,86.67,86.81,86.66,86.81,9302.32558139535,61.0372,61.1358,61.0302,61.1358,9302.3256
2011-05-03 15:00:00,86.79,86.95,86.79,86.9,6165.494862087615,61.1217,61.2344,61.1217,61.1992,6165.4949
2011-05-03 15:05:00,86.95,86.98,86.9,86.97,5083.829096809086,61.2344,61.2555,61.1992,61.2485,5083.8291
2011-05-03 15:10:00,86.97,87.13,86.94,87.09,17090.319091400757,61.2485,61.3612,61.2274,61.333,17090.3191
2011-05-03 15:15:00,87.11,87.17,87.05,87.05,8004.326663061114,61.3471,61.3893,61.3048,61.3048,8004.3267
2011-05-03 15:20:00,87.06,87.18,87.04,87.18,10600.324499729582,61.3119,61.3964,61.2978,61.3964,10600.3245
2011-05-03 15:25:00,87.16,87.16,87.04,87.12,7030.8274743104375,61.3823,61.3823,61.2978,61.3541,7030.8275
2011-05-03 15:30:00,87.11,87.22,87.09,87.13,14494.321254732287,61.3471,61.4245,61.333,61.3612,14494.3213
2011-05-03 15:35:00,87.12,87.12,86.95,86.99,13196.322336398052,61.3541,61.3541,61.2344,61.2626,13196.3223
2011-05-03 15:40:00,86.99,87.0,86.9,86.97,31476.4737696052,61.2626,61.2696,61.1992,61.2485,31476.4738
2011-05-03 15:45:00,86.97,87.17,86.97,87.17,44564.62952947539,61.2485,61.3893,61.2485,61.3893,44564.6295
2011-05-03 15:50:00,87.17,87.28,87.17,87.25,19145.484045429963,61.3893,61.4668,61.3893,61.4457,19145.484
2011-05-03 15:55:00,87.24,87.32,87.19,87.24,45213.62898864251,61.4386,61.495,61.4034,61.4386,45213.629
2011-05-04 09:30:00,87.29,87.35,87.11,87.15,8220.65981611682,61.4738,61.5161,61.3471,61.3753,8220.6598
2011-05-04 09:35:00,87.16,87.24,87.02,87.24,6922.660897782585,61.3823,61.4386,61.2837,61.4386,6922.6609
2011-05-04 09:40:00,87.34,87.41,86.9,87.04,12439.156300703082,61.5091,61.5584,61.1992,61.2978,12439.1563
2011-05-04 09:45:00,87.07,87.32,87.07,87.32,12330.98972417523,61.3189,61.495,61.3189,61.495,12330.9897
2011-05-04 09:50:00,87.37,87.38,87.2,87.32,6489.994591671173,61.5302,61.5372,61.4105,61.495,6489.9946
2011-05-04 09:55:00,87.28,87.31,86.9,87.07,28015.14332071389,61.4668,61.4879,61.1992,61.3189,28015.1433
2011-05-04 10:00:00,87.08,87.08,86.67,86.78,15792.320173066522,61.326,61.326,61.0372,61.1147,15792.3202
2011-05-04 10:05:00,86.81,86.82,86.44,86.44,14169.821525148727,61.1358,61.1429,60.8752,60.8752,14169.8215
2011-05-04 10:10:00,86.42,86.54,86.31,86.52,9194.159004867495,60.8612,60.9457,60.7837,60.9316,9194.159
2011-05-04 10:15:00,86.56,86.69,86.49,86.65,8328.826392644673,60.9597,61.0513,60.9104,61.0231,8328.8264
2011-05-04 10:20:00,86.68,86.68,86.58,86.64,18712.81773931855,61.0443,61.0443,60.9738,61.0161,18712.8177
2011-05-04 10:25:00,86.64,86.66,86.43,86.5,16982.152514872905,61.0161,61.0302,60.8682,60.9175,16982.1525
2011-05-04 10:30:00,86.5,86.58,86.47,86.52,22714.981070849102,60.9175,60.9738,60.8964,60.9316,22714.9811
2011-05-04 10:35:00,86.53,86.54,86.39,86.42,6814.494321254732,60.9386,60.9457,60.84,60.8612,6814.4943
2011-05-04 10:40:00,86.48,86.6,86.44,86.47,5191.995673336939,60.9034,60.9879,60.8752,60.8964,5191.9957
2011-05-04 10:45:00,86.47,86.58,86.47,86.53,12114.656571119524,60.8964,60.9738,60.8964,60.9386,12114.6566
2011-05-04 10:50:00,86.53,86.69,86.48,86.68,8869.659275283937,60.9386,61.0513,60.9034,61.0443,8869.6593
2011-05-04 10:55:00,86.68,86.79,86.68,86.76,15467.820443482964,61.0443,61.1217,61.0443,61.1006,15467.8204
2011-05-04 11:00:00,86.76,86.81,86.67,86.74,12547.322877230936,61.1006,61.1358,61.0372,61.0865,12547.3229
2011-05-04 11:05:00,86.76,86.8,86.67,86.72,4542.9962141698215,61.1006,61.1288,61.0372,61.0724,4542.9962
2011-05-04 11:10:00,86.7,86.79,86.65,86.73,11898.323418063816,61.0583,61.1217,61.0231,61.0795,11898.3234
2011-05-04 11:15:00,86.7,86.7,86.28,86.39,28231.47647376961,61.0583,61.0583,60.7626,60.84,28231.4765
2011-05-04 11:20:00,86.42,86.42,86.26,86.29,4542.9962141698215,60.8612,60.8612,60.7485,60.7696,4542.9962
2011-05-04 11:25:00,86.3,86.44,86.27,86.44,4759.329367225527,60.7766,60.8752,60.7555,60.8752,4759.3294
2011-05-04 11:30:00,86.44,86.44,86.27,86.28,7030.8274743104375,60.8752,60.8752,60.7555,60.7626,7030.8275
2011-05-04 11:35:00,86.31,86.33,86.13,86.17,8004.326663061114,60.7837,60.7978,60.6569,60.6851,8004.3267
2011-05-04 11:40:00,86.2,86.2,86.05,86.11,8436.992969172525,60.7062,60.7062,60.6006,60.6428,8436.993
2011-05-04 11:45:00,86.11,86.17,86.09,86.17,3461.3304488912927,60.6428,60.6851,60.6287,60.6851,3461.3304
2011-05-04 11:50:00,86.14,86.32,86.14,86.25,13196.322336398052,60.664,60.7907,60.664,60.7414,13196.3223
2011-05-04 11:55:00,86.25,86.32,86.21,86.31,3893.996755002704,60.7414,60.7907,60.7133,60.7837,3893.9968
2011-05-04 12:00:00,86.32,86.36,86.29,86.31,8545.159545700379,60.7907,60.8189,60.7696,60.7837,8545.1595
2011-05-04 12:05:00,86.35,86.37,86.28,86.34,9085.992428339645,60.8119,60.8259,60.7626,60.8048,9085.9924
2011-05-04 12:10:00,86.35,86.39,86.32,86.38,11790.156841535963,60.8119,60.84,60.7907,60.833,11790.1568
2011-05-04 12:15:00,86.39,86.39,86.21,86.21,3677.6636019469984,60.84,60.84,60.7133,60.7133,3677.6636
2011-05-04 12:20:00,86.22,86.26,86.14,86.18,7030.8274743104375,60.7203,60.7485,60.664,60.6921,7030.8275
2011-05-04 12:25:00,86.16,86.24,86.04,86.11,4651.162790697675,60.678,60.7344,60.5935,60.6428,4651.1628
2011-05-04 12:30:00,86.12,86.14,86.04,86.07,6489.994591671173,60.6499,60.664,60.5935,60.6147,6489.9946
2011-05-04 12:35:00,86.07,86.1,85.99,86.03,3677.6636019469984,60.6147,60.6358,60.5583,60.5865,3677.6636
2011-05-04 12:40:00,86.04,86.08,85.98,85.98,5949.161709031909,60.5935,60.6217,60.5513,60.5513,5949.1617
2011-05-04 12:45:00,85.99,86.05,85.98,85.99,10924.824229313142,60.5583,60.6006,60.5513,60.5583,10924.8242
2011-05-04 12:50:00,86.0,86.0,85.87,85.9,34721.471065440775,60.5654,60.5654,60.4738,60.4949,34721.4711
2011-05-04 12:55:00,85.9,85.93,85.83,85.89,6489.994591671173,60.4949,60.5161,60.4456,60.4879,6489.9946
2011-05-04 13:00:00,85.89,85.99,85.85,85.96,13196.322336398052,60.4879,60.5583,60.4597,60.5372,13196.3223
2011-05-04 13:05:00,85.98,85.99,85.92,85.93,5732.828555976204,60.5513,60.5583,60.509,60.5161,5732.8286
2011-05-04 13:10:00,85.94,85.98,85.93,85.93,6381.828015143321,60.5231,60.5513,60.5161,60.5161,6381.828
2011-05-04 13:15:00,85.93,86.02,85.9,86.02,6706.327744726879,60.5161,60.5795,60.4949,60.5795,6706.3277
2011-05-04 13:20:00,86.02,86.05,85.95,86.03,6057.328285559762,60.5795,60.6006,60.5302,60.5865,6057.3283
2011-05-04 13:25:00,86.06,86.1,86.02,86.02,14169.821525148727,60.6076,60.6358,60.5795,60.5795,14169.8215
2011-05-04 13:30:00,86.02,86.14,86.01,86.14,11249.3239588967,60.5795,60.664,60.5724,60.664,11249.324
2011-05-04 13:35:00,86.15,86.34,86.13,86.32,11465.657111952409,60.671,60.8048,60.6569,60.7907,11465.6571
2011-05-04 13:40:00,86.32,86.35,86.27,86.34,5624.66197944835,60.7907,60.8119,60.7555,60.8048,5624.662
2011-05-04 13:45:00,86.34,86.34,86.21,86.27,8004.326663061114,60.8048,60.8048,60.7133,60.7555,8004.3267
2011-05-04 13:50:00,86.25,86.29,86.23,86.26,7679.826933477555,60.7414,60.7696,60.7273,60.7485,7679.8269
2011-05-04 13:55:00,86.27,86.27,86.22,86.23,9626.825310978908,60.7555,60.7555,60.7203,60.7273,9626.8253
2011-05-04 14:00:00,86.24,86.24,86.07,86.08,9302.32558139535,60.7344,60.7344,60.6147,60.6217,9302.3256
2011-05-04 14:05:00,86.06,86.12,86.01,86.02,29962.14169821525,60.6076,60.6499,60.5724,60.5795,29962.1417
2011-05-04 14:10:00,86.02,86.05,85.94,86.05,7679.826933477555,60.5795,60.6006,60.5231,60.6006,7679.8269
2011-05-04 14:15:00,86.08,86.2,86.06,86.2,11898.323418063816,60.6217,60.7062,60.6076,60.7062,11898.3234
2011-05-04 14:20:00,86.26,86.28,86.22,86.27,22174.14818820984,60.7485,60.7626,60.7203,60.7555,22174.1482
2011-05-04 14:25:00,86.27,86.28,86.22,86.22,11141.157382368849,60.7555,60.7626,60.7203,60.7203,11141.1574
2011-05-04 14:30:00,86.24,86.36,86.24,86.32,5408.328826392644,60.7344,60.8189,60.7344,60.7907,5408.3288
2011-05-04 14:35:00,86.32,86.43,86.3,86.42,5624.66197944835,60.7907,60.8682,60.7766,60.8612,5624.662
2011-05-04 14:40:00,86.42,86.51,86.42,86.42,6814.494321254732,60.8612,60.9245,60.8612,60.8612,6814.4943
2011-05-04 14:45:00,86.44,86.47,86.39,86.43,2920.497566252028,60.8752,60.8964,60.84,60.8682,2920.4976
2011-05-04 14:50:00,86.46,86.57,86.45,86.56,8761.492698756085,60.8893,60.9668,60.8823,60.9597,8761.4927
2011-05-04 14:55:00,86.56,86.56,86.44,86.47,18712.81773931855,60.9597,60.9597,60.8752,60.8964,18712.8177
2011-05-04 15:00:00,86.48,86.51,86.28,86.28,15359.65386695511,60.9034,60.9245,60.7626,60.7626,15359.6539
2011-05-04 15:05:00,86.28,86.28,86.16,86.17,9951.325040562466,60.7626,60.7626,60.678,60.6851,9951.325
2011-05-04 15:10:00,86.18,86.21,86.15,86.18,14926.9875608437,60.6921,60.7133,60.671,60.6921,14926.9876
2011-05-04 15:15:00,86.18,86.23,86.12,86.23,5840.995132504056,60.6921,60.7273,60.6499,60.7273,5840.9951
2011-05-04 15:20:00,86.23,86.28,86.19,86.27,6273.661438615468,60.7273,60.7626,60.6992,60.7555,6273.6614
2011-05-04 15:25:00,86.29,86.39,86.25,86.34,10275.824770146024,60.7696,60.84,60.7414,60.8048,10275.8248
2011-05-04 15:30:00,86.35,86.36,86.14,86.14,7896.160086533261,60.8119,60.8189,60.664,60.664,7896.1601
2011-05-04 15:35:00,86.14,86.24,86.11,86.13,11465.657111952409,60.664,60.7344,60.6428,60.6569,11465.6571
2011-05-04 15:40:00,86.16,86.22,86.08,86.08,17631.15197404002,60.678,60.7203,60.6217,60.6217,17631.152
2011-05-04 15:45:00,86.12,86.24,86.07,86.09,48350.45970795024,60.6499,60.7344,60.6147,60.6287,48350.4597
2011-05-04 15:50:00,86.1,86.14,85.99,85.99,29096.809085992427,60.6358,60.664,60.5583,60.5583,29096.8091
2011-05-04 15:55:00,86.0,86.09,86.0,86.04,67928.61005949162,60.5654,60.6287,60.5654,60.5935,67928.6101
2011-05-05 09:30:00,85.62,86.03,85.55,85.61,18820.984315846403,60.2978,60.5865,60.2485,60.2907,18820.9843
2011-05-05 09:35:00,85.57,85.84,85.46,85.56,19361.817198485667,60.2625,60.4527,60.1851,60.2555,19361.8172
2011-05-05 09:40:00,85.54,85.97,85.54,85.79,7679.826933477555,60.2414,60.5442,60.2414,60.4175,7679.8269
2011-05-05 09:45:00,85.84,86.41,85.84,86.14,10167.658193618172,60.4527,60.8541,60.4527,60.664,10167.6582
2011-05-05 09:50:00,86.14,86.36,86.14,86.17,8869.659275283937,60.664,60.8189,60.664,60.6851,8869.6593
2011-05-05 09:55:00,86.11,86.11,85.91,86.03,3677.6636019469984,60.6428,60.6428,60.502,60.5865,3677.6636
2011-05-05 10:00:00,86.09,86.46,86.09,86.39,7896.160086533261,60.6287,60.8893,60.6287,60.84,7896.1601
2011-05-05 10:05:00,86.44,86.55,86.38,86.38,6489.994591671173,60.8752,60.9527,60.833,60.833,6489.9946
2011-05-05 10:10:00,86.4,86.4,86.11,86.11,6922.660897782585,60.8471,60.8471,60.6428,60.6428,6922.6609
2011-05-05 10:15:00,86.08,86.11,85.81,85.81,12330.98972417523,60.6217,60.6428,60.4316,60.4316,12330.9897
2011-05-05 10:20:00,85.83,86.09,85.82,86.07,21525.148729042725,60.4456,60.6287,60.4386,60.6147,21525.1487
2011-05-05 10:25:00,85.99,86.07,85.9,85.93,10492.15792320173,60.5583,60.6147,60.4949,60.5161,10492.1579
2011-05-05 10:30:00,85.9,85.9,85.7,85.87,4434.8296376419685,60.4949,60.4949,60.3541,60.4738,4434.8296
2011-05-05 10:35:00,85.9,86.03,85.81,85.92,21849.648458626285,60.4949,60.5865,60.4316,60.509,21849.6485
2011-05-05 10:40:00,85.91,86.02,85.85,85.94,5732.828555976204,60.502,60.5795,60.4597,60.5231,5732.8286
2011-05-05 10:45:00,85.93,85.99,85.82,85.86,7787.993510005408,60.5161,60.5583,60.4386,60.4668,7787.9935
2011-05-05 10:50:00,85.85,85.85,85.52,85.54,17198.48566792861,60.4597,60.4597,60.2273,60.2414,17198.4857
2011-05-05 10:55:00,85.55,85.71,85.48,85.66,4759.329367225527,60.2485,60.3611,60.1992,60.3259,4759.3294
2011-05-05 11:00:00,85.66,85.7,85.57,85.64,9085.992428339645,60.3259,60.3541,60.2625,60.3118,9085.9924
2011-05-05 11:05:00,85.56,85.56,85.06,85.16,14494.321254732287,60.2555,60.2555,59.9034,59.9738,14494.3213
2011-05-05 11:10:00,85.16,85.18,85.05,85.17,18712.81773931855,59.9738,59.9879,59.8963,59.9808,18712.8177
2011-05-05 11:15:00,85.16,85.41,85.11,85.4,9085.992428339645,59.9738,60.1499,59.9386,60.1428,9085.9924
2011-05-05 11:20:00,85.4,85.61,85.4,85.58,8436.992969172525,60.1428,60.2907,60.1428,60.2696,8436.993
2011-05-05 11:25:00,85.54,85.65,85.53,85.65,23039.480800432662,60.2414,60.3189,60.2344,60.3189,23039.4808
2011-05-05 11:30:00,85.63,85.74,85.56,85.72,5408.328826392644,60.3048,60.3823,60.2555,60.3682,5408.3288
2011-05-05 11:35:00,85.74,85.86,85.7,85.75,8977.82585181179,60.3823,60.4668,60.3541,60.3893,8977.8259
2011-05-05 11:40:00,85.74,85.87,85.74,85.87,6273.661438615468,60.3823,60.4738,60.3823,60.4738,6273.6614
2011-05-05 11:45:00,85.89,86.12,85.89,86.12,4542.9962141698215,60.4879,60.6499,60.4879,60.6499,4542.9962
2011-05-05 11:50:00,86.09,86.11,86.0,86.08,18063.81828015144,60.6287,60.6428,60.5654,60.6217,18063.8183
2011-05-05 11:55:00,86.05,86.07,85.98,86.02,9626.825310978908,60.6006,60.6147,60.5513,60.5795,9626.8253
2011-05-05 12:00:00,86.03,86.38,86.03,86.37,21200.648999459165,60.5865,60.833,60.5865,60.8259,21200.649
2011-05-05 12:05:00,86.38,86.45,86.34,86.39,7787.993510005408,60.833,60.8823,60.8048,60.84,7787.9935
2011-05-05 12:10:00,86.37,86.51,86.37,86.41,5840.995132504056,60.8259,60.9245,60.8259,60.8541,5840.9951
2011-05-05 12:15:00,86.41,86.42,86.3,86.3,4002.163331530557,60.8541,60.8612,60.7766,60.7766,4002.1633
2011-05-05 12:20:00,86.34,86.39,86.29,86.39,3569.4970254191453,60.8048,60.84,60.7696,60.84,3569.497
2011-05-05 12:25:00,86.39,86.42,86.34,86.38,6381.828015143321,60.84,60.8612,60.8048,60.833,6381.828
2011-05-05 12:30:00,86.34,86.34,86.23,86.31,2379.6646836127634,60.8048,60.8048,60.7273,60.7837,2379.6647
2011-05-05 12:35:00,86.27,86.29,86.19,86.22,7571.660356949702,60.7555,60.7696,60.6992,60.7203,7571.6604
2011-05-05 12:40:00,86.23,86.33,86.23,86.3,6273.661438615468,60.7273,60.7978,60.7273,60.7766,6273.6614
2011-05-05 12:45:00,86.32,86.34,86.19,86.3,5732.828555976204,60.7907,60.8048,60.6992,60.7766,5732.8286
2011-05-05 12:50:00,86.31,86.31,86.24,86.24,6273.661438615468,60.7837,60.7837,60.7344,60.7344,6273.6614
2011-05-05 12:55:00,86.23,86.27,86.21,86.23,2379.6646836127634,60.7273,60.7555,60.7133,60.7273,2379.6647
2011-05-05 13:00:00,86.23,86.34,86.22,86.34,3461.3304488912927,60.7273,60.8048,60.7203,60.8048,3461.3304
2011-05-05 13:05:00,86.31,86.31,86.14,86.19,5949.161709031909,60.7837,60.7837,60.664,60.6992,5949.1617
2011-05-05 13:10:00,86.22,86.27,86.21,86.27,1622.4986479177933,60.7203,60.7555,60.7133,60.7555,1622.4986
2011-05-05 13:15:00,86.29,86.34,86.25,86.26,5191.995673336939,60.7696,60.8048,60.7414,60.7485,5191.9957
2011-05-05 13:20:00,86.25,86.35,86.2,86.22,7030.8274743104375,60.7414,60.8119,60.7062,60.7203,7030.8275
2011-05-05 13:25:00,86.19,86.25,86.19,86.23,3893.996755002704,60.6992,60.7414,60.6992,60.7273,3893.9968
2011-05-05 13:30:00,86.24,86.25,86.15,86.16,9410.4921579232,60.7344,60.7414,60.671,60.678,9410.4922
2011-05-05 13:35:00,86.17,86.17,86.03,86.04,10816.657652785289,60.6851,60.6851,60.5865,60.5935,10816.6577
2011-05-05 13:40:00,86.01,86.03,85.92,85.97,8761.492698756085,60.5724,60.5865,60.509,60.5442,8761.4927
2011-05-05 13:45:00,85.97,86.02,85.93,85.94,4218.496484586262,60.5442,60.5795,60.5161,60.5231,4218.4965
2011-05-05 13:50:00,85.94,85.97,85.86,85.87,4218.496484586262,60.5231,60.5442,60.4668,60.4738,4218.4965
2011-05-05 13:55:00,85.83,85.98,85.83,85.98,3244.9972958355866,60.4456,60.5513,60.4456,60.5513,3244.9973
2011-05-05 14:00:00,86.01,86.04,85.85,85.85,3461.3304488912927,60.5724,60.5935,60.4597,60.4597,3461.3304
2011-05-05 14:05:00,85.86,85.9,85.8,85.83,3353.16387236344,60.4668,60.4949,60.4245,60.4456,3353.1639
2011-05-05 14:10:00,85.78,85.78,85.66,85.7,4759.329367225527,60.4104,60.4104,60.3259,60.3541,4759.3294
2011-05-05 14:15:00,85.75,85.78,85.71,85.71,5624.66197944835,60.3893,60.4104,60.3611,60.3611,5624.662
2011-05-05 14:20:00,85.72,85.9,85.72,85.86,5300.162249864791,60.3682,60.4949,60.3682,60.4668,5300.1622
2011-05-05 14:25:00,85.87,85.95,85.82,85.93,4975.662520281233,60.4738,60.5302,60.4386,60.5161,4975.6625
2011-05-05 14:30:00,85.94,85.97,85.89,85.93,4002.163331530557,60.5231,60.5442,60.4879,60.5161,4002.1633
2011-05-05 14:35:00,85.94,86.1,85.94,86.04,4975.662520281233,60.5231,60.6358,60.5231,60.5935,4975.6625
2011-05-05 14:40:00,86.02,86.02,85.94,85.95,4434.8296376419685,60.5795,60.5795,60.5231,60.5302,4434.8296
2011-05-05 14:45:00,85.95,85.98,85.86,85.89,19253.65062195781,60.5302,60.5513,60.4668,60.4879,19253.6506
2011-05-05 14:50:00,85.9,85.9,85.65,85.65,7679.826933477555,60.4949,60.4949,60.3189,60.3189,7679.8269
2011-05-05 14:55:00,85.66,85.75,85.64,85.69,10492.15792320173,60.3259,60.3893,60.3118,60.347,10492.1579
2011-05-05 15:00:00,85.65,85.75,85.59,85.71,9302.32558139535,60.3189,60.3893,60.2766,60.3611,9302.3256
2011-05-05 15:05:00,85.71,85.71,85.52,85.53,13737.155219037317,60.3611,60.3611,60.2273,60.2344,13737.1552
2011-05-05 15:10:00,85.53,85.53,85.09,85.25,24121.146565711195,60.2344,60.2344,59.9245,60.0372,24121.1466
2011-05-05 15:15:00,85.28,85.4,85.21,85.31,17198.48566792861,60.0583,60.1428,60.009,60.0794,17198.4857
2011-05-05 15:20:00,85.35,85.39,84.87,84.9,36235.80313683072,60.1076,60.1358,59.7696,59.7907,36235.8031
2011-05-05 15:25:00,84.89,85.08,84.85,84.89,23796.646836127635,59.7837,59.9175,59.7555,59.7837,23796.6468
2011-05-05 15:30:00,84.92,85.24,84.89,85.19,33423.47214710654,59.8048,60.0301,59.7837,59.9949,33423.4721
2011-05-05 15:35:00,85.19,85.27,85.12,85.2,29529.47539210384,59.9949,60.0513,59.9456,60.002,29529.4754
2011-05-05 15:40:00,85.18,85.38,85.04,85.33,26392.644672796105,59.9879,60.1287,59.8893,60.0935,26392.6447
2011-05-05 15:45:00,85.39,85.41,85.28,85.34,39156.30070308274,60.1358,60.1499,60.0583,60.1006,39156.3007
2011-05-05 15:50:00,85.31,85.4,85.16,85.18,26825.31097890752,60.0794,60.1428,59.9738,59.9879,26825.311
2011-05-05 15:55:00,85.19,85.31,85.18,85.2,55813.95348837209,59.9949,60.0794,59.9879,60.002,55813.9535
2011-05-06 09:30:00,86.23,86.95,86.23,86.95,24121.146565711195,60.7273,61.2344,60.7273,61.2344,24121.1466
2011-05-06 09:35:00,86.91,87.0,86.39,86.39,18820.984315846403,61.2062,61.2696,60.84,60.84,18820.9843
2011-05-06 09:40:00,86.39,86.43,86.07,86.25,5949.161709031909,60.84,60.8682,60.6147,60.7414,5949.1617
2011-05-06 09:45:00,86.26,86.26,86.05,86.08,7355.327203893997,60.7485,60.7485,60.6006,60.6217,7355.3272
2011-05-06 09:50:00,86.05,86.23,86.03,86.08,10924.824229313142,60.6006,60.7273,60.5865,60.6217,10924.8242
2011-05-06 09:55:00,86.1,86.15,86.0,86.01,6165.494862087615,60.6358,60.671,60.5654,60.5724,6165.4949
2011-05-06 10:00:00,86.05,86.29,86.05,86.29,10383.991346673878,60.6006,60.7696,60.6006,60.7696,10383.9913
2011-05-06 10:05:00,86.27,86.34,86.1,86.1,9302.32558139535,60.7555,60.8048,60.6358,60.6358,9302.3256
2011-05-06 10:10:00,86.15,86.27,86.06,86.27,5840.995132504056,60.671,60.7555,60.6076,60.7555,5840.9951
2011-05-06 10:15:00,86.25,86.27,86.07,86.27,7679.826933477555,60.7414,60.7555,60.6147,60.7555,7679.8269
2011-05-06 10:20:00,86.27,86.38,86.2,86.34,6057.328285559762,60.7555,60.833,60.7062,60.8048,6057.3283
2011-05-06 10:25:00,86.32,86.44,86.3,86.32,6489.994591671173,60.7907,60.8752,60.7766,60.7907,6489.9946
2011-05-06 10:30:00,86.33,86.33,86.16,86.18,7247.160627366144,60.7978,60.7978,60.678,60.6921,7247.1606
2011-05-06 10:35:00,86.21,86.48,86.19,86.48,8112.493239588966,60.7133,60.9034,60.6992,60.9034,8112.4932
2011-05-06 10:40:00,86.48,86.49,86.31,86.38,26825.31097890752,60.9034,60.9104,60.7837,60.833,26825.311
2011-05-06 10:45:00,86.37,86.41,86.26,86.37,8004.326663061114,60.8259,60.8541,60.7485,60.8259,8004.3267
2011-05-06 10:50:00,86.35,86.39,86.19,86.19,7896.160086533261,60.8119,60.84,60.6992,60.6992,7896.1601
2011-05-06 10:55:00,86.2,86.22,86.13,86.13,5300.162249864791,60.7062,60.7203,60.6569,60.6569,5300.1622
2011-05-06 11:00:00,86.12,86.27,86.11,86.27,9951.325040562466,60.6499,60.7555,60.6428,60.7555,9951.325
2011-05-06 11:05:00,86.27,86.28,86.22,86.25,2271.4981070849108,60.7555,60.7626,60.7203,60.7414,2271.4981
2011-05-06 11:10:00,86.26,86.32,86.23,86.25,13088.1557598702,60.7485,60.7907,60.7273,60.7414,13088.1558
2011-05-06 11:15:00,86.26,86.51,86.24,86.46,11573.82368848026,60.7485,60.9245,60.7344,60.8893,11573.8237
2011-05-06 11:20:00,86.45,86.51,86.4,86.49,7463.49378042185,60.8823,60.9245,60.8471,60.9104,7463.4938
2011-05-06 11:25:00,86.49,86.51,86.42,86.42,7030.8274743104375,60.9104,60.9245,60.8612,60.8612,7030.8275
2011-05-06 11:30:00,86.41,86.42,86.31,86.34,17847.485127095726,60.8541,60.8612,60.7837,60.8048,17847.4851
2011-05-06 11:35:00,86.33,86.33,86.21,86.24,4110.32990805841,60.7978,60.7978,60.7133,60.7344,4110.3299
2011-05-06 11:40:00,86.26,86.27,86.11,86.11,10167.658193618172,60.7485,60.7555,60.6428,60.6428,10167.6582
2011-05-06 11:45:00,86.13,86.25,86.1,86.23,15035.154137371552,60.6569,60.7414,60.6358,60.7273,15035.1541
2011-05-06 11:50:00,86.25,86.3,86.19,86.22,14602.48783126014,60.7414,60.7766,60.6992,60.7203,14602.4878
2011-05-06 11:55:00,86.2,86.2,86.02,86.14,7030.8274743104375,60.7062,60.7062,60.5795,60.664,7030.8275
2011-05-06 12:00:00,86.14,86.24,86.09,86.14,9626.825310978908,60.664,60.7344,60.6287,60.664,9626.8253
2011-05-06 12:05:00,86.11,86.14,85.92,85.93,6598.161168199026,60.6428,60.664,60.509,60.5161,6598.1612
2011-05-06 12:10:00,85.93,86.02,85.77,85.84,12439.156300703082,60.5161,60.5795,60.4034,60.4527,12439.1563
2011-05-06 12:15:00,85.85,85.86,85.55,85.55,10924.824229313142,60.4597,60.4668,60.2485,60.2485,10924.8242
2011-05-06 12:20:00,85.55,85.78,85.55,85.74,7030.8274743104375,60.2485,60.4104,60.2485,60.3823,7030.8275
2011-05-06 12:25:00,85.8,85.85,85.7,85.7,2055.164954029205,60.4245,60.4597,60.3541,60.3541,2055.165
2011-05-06 12:30:00,85.7,85.8,85.7,85.73,4326.663061114115,60.3541,60.4245,60.3541,60.3752,4326.6631
2011-05-06 12:35:00,85.71,85.76,85.65,85.73,5191.995673336939,60.3611,60.3963,60.3189,60.3752,5191.9957
2011-05-06 12:40:00,85.71,85.74,85.39,85.47,11249.3239588967,60.3611,60.3823,60.1358,60.1921,11249.324
2011-05-06 12:45:00,85.43,85.54,85.42,85.42,2812.330989724175,60.1639,60.2414,60.1569,60.1569,2812.331
2011-05-06 12:50:00,85.42,85.53,85.38,85.53,2920.497566252028,60.1569,60.2344,60.1287,60.2344,2920.4976
2011-05-06 12:55:00,85.54,85.59,85.48,85.59,1622.4986479177933,60.2414,60.2766,60.1992,60.2766,1622.4986
2011-05-06 13:00:00,85.57,85.75,85.57,85.75,9410.4921579232,60.2625,60.3893,60.2625,60.3893,9410.4922
2011-05-06 13:05:00,85.75,85.85,85.69,85.85,8545.159545700379,60.3893,60.4597,60.347,60.4597,8545.1595
2011-05-06 13:10:00,85.87,85.9,85.46,85.46,16008.653326122228,60.4738,60.4949,60.1851,60.1851,16008.6533
2011-05-06 13:15:00,85.43,85.48,85.14,85.2,10924.824229313142,60.1639,60.1992,59.9597,60.002,10924.8242
2011-05-06 13:20:00,85.15,85.24,85.13,85.24,15792.320173066522,59.9668,60.0301,59.9527,60.0301,15792.3202
2011-05-06 13:25:00,85.21,85.36,85.21,85.36,7138.994050838291,60.009,60.1146,60.009,60.1146,7138.9941
2011-05-06 13:30:00,85.36,85.59,85.36,85.53,3893.996755002704,60.1146,60.2766,60.1146,60.2344,3893.9968
2011-05-06 13:35:00,85.53,85.56,85.39,85.42,4867.49594375338,60.2344,60.2555,60.1358,60.1569,4867.4959
2011-05-06 13:40:00,85.41,85.52,85.29,85.29,3028.664142779881,60.1499,60.2273,60.0654,60.0654,3028.6641
2011-05-06 13:45:00,85.3,85.37,85.25,85.3,4434.8296376419685,60.0724,60.1217,60.0372,60.0724,4434.8296
2011-05-06 13:50:00,85.3,85.47,85.3,85.42,2920.497566252028,60.0724,60.1921,60.0724,60.1569,2920.4976
2011-05-06 13:55:00,85.41,85.48,85.36,85.42,8328.826392644673,60.1499,60.1992,60.1146,60.1569,8328.8264
2011-05-06 14:00:00,85.43,85.43,85.29,85.4,5624.66197944835,60.1639,60.1639,60.0654,60.1428,5624.662
2011-05-06 14:05:00,85.4,85.41,85.32,85.35,6814.494321254732,60.1428,60.1499,60.0865,60.1076,6814.4943
2011-05-06 14:10:00,85.37,85.49,85.31,85.41,13628.988642509465,60.1217,60.2062,60.0794,60.1499,13628.9886
2011-05-06 14:15:00,85.41,85.51,85.38,85.41,5083.829096809086,60.1499,60.2203,60.1287,60.1499,5083.8291
2011-05-06 14:20:00,85.41,85.45,85.32,85.32,8869.659275283937,60.1499,60.178,60.0865,60.0865,8869.6593
2011-05-06 14:25:00,85.32,85.34,85.16,85.2,11898.323418063816,60.0865,60.1006,59.9738,60.002,11898.3234
2011-05-06 14:30:00,85.18,85.3,85.07,85.15,15143.320713899404,59.9879,60.0724,59.9104,59.9668,15143.3207
2011-05-06 14:35:00,85.15,85.16,85.0,85.11,14494.321254732287,59.9668,59.9738,59.8611,59.9386,14494.3213
2011-05-06 14:40:00,85.11,85.25,85.11,85.23,7355.327203893997,59.9386,60.0372,59.9386,60.0231,7355.3272
2011-05-06 14:45:00,85.24,85.24,85.13,85.2,8004.326663061114,60.0301,60.0301,59.9527,60.002,8004.3267
2011-05-06 14:50:00,85.17,85.3,85.14,85.16,9302.32558139535,59.9808,60.0724,59.9597,59.9738,9302.3256
2011-05-06 14:55:00,85.14,85.33,85.14,85.25,8328.826392644673,59.9597,60.0935,59.9597,60.0372,8328.8264
2011-05-06 15:00:00,85.26,85.5,85.26,85.45,8112.493239588966,60.0442,60.2132,60.0442,60.178,8112.4932
2011-05-06 15:05:00,85.45,85.45,85.34,85.42,8112.493239588966,60.178,60.178,60.1006,60.1569,8112.4932
2011-05-06 15:10:00,85.43,85.6,85.41,85.43,14277.98810167658,60.1639,60.2837,60.1499,60.1639,14277.9881
2011-05-06 15:15:00,85.43,85.63,85.42,85.62,8436.992969172525,60.1639,60.3048,60.1569,60.2978,8436.993
2011-05-06 15:20:00,85.62,85.64,85.49,85.49,8977.82585181179,60.2978,60.3118,60.2062,60.2062,8977.8259
2011-05-06 15:25:00,85.47,85.48,85.28,85.37,12222.823147647376,60.1921,60.1992,60.0583,60.1217,12222.8231
2011-05-06 15:30:00,85.38,85.49,85.35,85.45,19145.484045429963,60.1287,60.2062,60.1076,60.178,19145.484
2011-05-06 15:35:00,85.45,85.5,85.4,85.41,11357.490535424551,60.178,60.2132,60.1428,60.1499,11357.4905
2011-05-06 15:40:00,85.42,85.64,85.42,85.63,18820.984315846403,60.1569,60.3118,60.1569,60.3048,18820.9843
2011-05-06 15:45:00,85.65,85.69,85.54,85.6,29529.47539210384,60.3189,60.347,60.2414,60.2837,29529.4754
2011-05-06 15:50:00,85.6,85.64,85.45,85.52,20227.14981070849,60.2837,60.3118,60.178,60.2273,20227.1498
2011-05-06 15:55:00,85.5,85.55,85.47,85.51,50189.29150892374,60.2132,60.2485,60.1921,60.2203,50189.2915
2011-05-09 09:30:00,85.66,85.96,85.66,85.96,11790.156841535963,60.3259,60.5372,60.3259,60.5372,11790.1568
2011-05-09 09:35:00,85.93,85.97,85.81,85.92,4326.663061114115,60.5161,60.5442,60.4316,60.509,4326.6631
2011-05-09 09:40:00,85.87,85.9,85.69,85.84,4542.9962141698215,60.4738,60.4949,60.347,60.4527,4542.9962
2011-05-09 09:45:00,85.9,86.18,85.9,85.9,4110.32990805841,60.4949,60.6921,60.4949,60.4949,4110.3299
2011-05-09 09:50:00,85.89,85.99,85.74,85.83,3136.830719307734,60.4879,60.5583,60.3823,60.4456,3136.8307
2011-05-09 09:55:00,85.75,85.8,85.66,85.68,2812.330989724175,60.3893,60.4245,60.3259,60.34,2812.331
2011-05-09 10:00:00,85.63,85.78,85.55,85.65,8436.992969172525,60.3048,60.4104,60.2485,60.3189,8436.993
2011-05-09 10:05:00,85.72,85.87,85.68,85.75,8653.32612222823,60.3682,60.4738,60.34,60.3893,8653.3261
2011-05-09 10:10:00,85.87,86.02,85.82,85.93,6381.828015143321,60.4738,60.5795,60.4386,60.5161,6381.828
2011-05-09 10:15:00,85.94,85.95,85.73,85.82,9734.99188750676,60.5231,60.5302,60.3752,60.4386,9734.9919
2011-05-09 10:20:00,85.79,85.89,85.71,85.85,7896.160086533261,60.4175,60.4879,60.3611,60.4597,7896.1601
2011-05-09 10:25:00,85.83,86.02,85.75,85.78,10600.324499729582,60.4456,60.5795,60.3893,60.4104,10600.3245
2011-05-09 10:30:00,85.71,85.74,85.64,85.72,5300.162249864791,60.3611,60.3823,60.3118,60.3682,5300.1622
2011-05-09 10:35:00,85.77,85.77,85.56,85.63,5624.66197944835,60.4034,60.4034,60.2555,60.3048,5624.662
2011-05-09 10:40:00,85.59,85.6,85.46,85.59,3136.830719307734,60.2766,60.2837,60.1851,60.2766,3136.8307
2011-05-09 10:45:00,85.56,85.7,85.48,85.65,17090.319091400757,60.2555,60.3541,60.1992,60.3189,17090.3191
2011-05-09 10:50:00,85.65,85.82,85.64,85.82,6273.661438615468,60.3189,60.4386,60.3118,60.4386,6273.6614
2011-05-09 10:55:00,85.81,85.9,85.78,85.86,1297.9989183342348,60.4316,60.4949,60.4104,60.4668,1297.9989
2011-05-09 11:00:00,85.82,85.93,85.81,85.86,4218.496484586262,60.4386,60.5161,60.4316,60.4668,4218.4965
2011-05-09 11:05:00,85.86,85.88,85.79,85.82,2379.6646836127634,60.4668,60.4809,60.4175,60.4386,2379.6647
2011-05-09 11:10:00,85.83,85.9,85.83,85.86,1622.4986479177933,60.4456,60.4949,60.4456,60.4668,1622.4986
2011-05-09 11:15:00,85.84,85.93,85.78,85.92,3677.6636019469984,60.4527,60.5161,60.4104,60.509,3677.6636
2011-05-09 11:20:00,85.93,86.11,85.93,86.01,11249.3239588967,60.5161,60.6428,60.5161,60.5724,11249.324
2011-05-09 11:25:00,86.01,86.04,85.97,86.02,3677.6636019469984,60.5724,60.5935,60.5442,60.5795,3677.6636
2011-05-09 11:30:00,85.97,86.01,85.93,85.94,1297.9989183342348,60.5442,60.5724,60.5161,60.5231,1297.9989
2011-05-09 11:35:00,85.94,86.01,85.94,85.97,1622.4986479177933,60.5231,60.5724,60.5231,60.5442,1622.4986
2011-05-09 11:40:00,85.95,86.02,85.94,85.96,2812.330989724175,60.5302,60.5795,60.5231,60.5372,2812.331
2011-05-09 11:45:00,85.96,86.08,85.96,86.07,4110.32990805841,60.5372,60.6217,60.5372,60.6147,4110.3299
2011-05-09 11:50:00,86.07,86.21,86.04,86.2,5516.495402920497,60.6147,60.7133,60.5935,60.7062,5516.4954
2011-05-09 11:55:00,86.19,86.33,86.16,86.24,17306.65224445646,60.6992,60.7978,60.678,60.7344,17306.6522
2011-05-09 12:00:00,86.24,86.32,86.19,86.32,4002.163331530557,60.7344,60.7907,60.6992,60.7907,4002.1633
2011-05-09 12:05:00,86.34,86.47,86.33,86.45,7787.993510005408,60.8048,60.8964,60.7978,60.8823,7787.9935
2011-05-09 12:10:00,86.48,86.64,86.45,86.64,14169.821525148727,60.9034,61.0161,60.8823,61.0161,14169.8215
2011-05-09 12:15:00,86.62,86.76,86.62,86.74,14169.821525148727,61.002,61.1006,61.002,61.0865,14169.8215
2011-05-09 12:20:00,86.72,86.73,86.65,86.7,11790.156841535963,61.0724,61.0795,61.0231,61.0583,11790.1568
2011-05-09 12:25:00,86.73,86.76,86.61,86.63,12222.823147647376,61.0795,61.1006,60.995,61.009,12222.8231
2011-05-09 12:30:00,86.6,86.67,86.6,86.63,2595.997836668469,60.9879,61.0372,60.9879,61.009,2595.9978
2011-05-09 12:35:00,86.63,86.7,86.63,86.63,7679.826933477555,61.009,61.0583,61.009,61.009,7679.8269
2011-05-09 12:40:00,86.64,86.67,86.61,86.61,4867.49594375338,61.0161,61.0372,60.995,60.995,4867.4959
2011-05-09 12:45:00,86.61,86.62,86.57,86.62,2920.497566252028,60.995,61.002,60.9668,61.002,2920.4976
2011-05-09 12:50:00,86.63,86.63,86.53,86.53,3461.3304488912927,61.009,61.009,60.9386,60.9386,3461.3304
2011-05-09 12:55:00,86.54,86.55,86.48,86.5,1406.1654948620876,60.9457,60.9527,60.9034,60.9175,1406.1655
2011-05-09 13:00:00,86.48,86.56,86.48,86.55,5191.995673336939,60.9034,60.9597,60.9034,60.9527,5191.9957
2011-05-09 13:05:00,86.52,86.57,86.51,86.57,1622.4986479177933,60.9316,60.9668,60.9245,60.9668,1622.4986
2011-05-09 13:10:00,86.55,86.63,86.54,86.6,3785.830178474851,60.9527,61.009,60.9457,60.9879,3785.8302
2011-05-09 13:15:00,86.6,86.63,86.6,86.61,2595.997836668469,60.9879,61.009,60.9879,60.995,2595.9978
2011-05-09 13:20:00,86.6,86.6,86.52,86.52,1514.3320713899404,60.9879,60.9879,60.9316,60.9316,1514.3321
2011-05-09 13:25:00,86.51,86.58,86.49,86.52,3785.830178474851,60.9245,60.9738,60.9104,60.9316,3785.8302
2011-05-09 13:30:00,86.49,86.54,86.49,86.54,2163.3315305570577,60.9104,60.9457,60.9104,60.9457,2163.3315
2011-05-09 13:35:00,86.55,86.55,86.51,86.51,757.1660356949702,60.9527,60.9527,60.9245,60.9245,757.166
2011-05-09 13:40:00,86.54,86.59,86.52,86.59,2163.3315305570577,60.9457,60.9809,60.9316,60.9809,2163.3315
2011-05-09 13:45:00,86.6,86.69,86.6,86.69,5191.995673336939,60.9879,61.0513,60.9879,61.0513,5191.9957
2011-05-09 13:50:00,86.72,86.73,86.68,86.73,1946.998377501352,61.0724,61.0795,61.0443,61.0795,1946.9984
2011-05-09 13:55:00,86.71,86.75,86.66,86.75,5408.328826392644,61.0654,61.0936,61.0302,61.0936,5408.3288
2011-05-09 14:00:00,86.74,86.76,86.7,86.7,7463.49378042185,61.0865,61.1006,61.0583,61.0583,7463.4938
2011-05-09 14:05:00,86.71,86.75,86.69,86.75,2271.4981070849108,61.0654,61.0936,61.0513,61.0936,2271.4981
2011-05-09 14:10:00,86.76,86.83,86.76,86.83,5516.495402920497,61.1006,61.1499,61.1006,61.1499,5516.4954
2011-05-09 14:15:00,86.83,86.85,86.77,86.82,8328.826392644673,61.1499,61.164,61.1076,61.1429,8328.8264
2011-05-09 14:20:00,86.81,86.81,86.7,86.7,3353.16387236344,61.1358,61.1358,61.0583,61.0583,3353.1639
2011-05-09 14:25:00,86.69,86.72,86.69,86.71,2812.330989724175,61.0513,61.0724,61.0513,61.0654,2812.331
2011-05-09 14:30:00,86.74,86.83,86.74,86.81,3785.830178474851,61.0865,61.1499,61.0865,61.1358,3785.8302
2011-05-09 14:35:00,86.82,86.88,86.8,86.88,4759.329367225527,61.1429,61.1851,61.1288,61.1851,4759.3294
2011-05-09 14:40:00,86.88,86.92,86.83,86.83,6381.828015143321,61.1851,61.2133,61.1499,61.1499,6381.828
2011-05-09 14:45:00,86.82,86.82,86.67,86.67,3569.4970254191453,61.1429,61.1429,61.0372,61.0372,3569.497
2011-05-09 14:50:00,86.67,86.68,86.59,86.59,2920.497566252028,61.0372,61.0443,60.9809,60.9809,2920.4976
2011-05-09 14:55:00,86.59,86.63,86.59,86.62,4759.329367225527,60.9809,61.009,60.9809,61.002,4759.3294
2011-05-09 15:00:00,86.62,86.65,86.61,86.65,7787.993510005408,61.002,61.0231,60.995,61.0231,7787.9935
2011-05-09 15:05:00,86.64,86.64,86.57,86.6,5949.161709031909,61.0161,61.0161,60.9668,60.9879,5949.1617
2011-05-09 15:10:00,86.6,86.62,86.53,86.54,6165.494862087615,60.9879,61.002,60.9386,60.9457,6165.4949
2011-05-09 15:15:00,86.54,86.63,86.54,86.61,6489.994591671173,60.9457,61.009,60.9457,60.995,6489.9946
2011-05-09 15:20:00,86.59,86.67,86.54,86.66,19469.98377501352,60.9809,61.0372,60.9457,61.0302,19469.9838
2011-05-09 15:25:00,86.65,86.66,86.52,86.52,6165.494862087615,61.0231,61.0302,60.9316,60.9316,6165.4949
2011-05-09 15:30:00,86.52,86.57,86.48,86.48,9410.4921579232,60.9316,60.9668,60.9034,60.9034,9410.4922
2011-05-09 15:35:00,86.48,86.59,86.48,86.54,7896.160086533261,60.9034,60.9809,60.9034,60.9457,7896.1601
2011-05-09 15:40:00,86.55,86.55,86.5,86.53,8653.32612222823,60.9527,60.9527,60.9175,60.9386,8653.3261
2011-05-09 15:45:00,86.51,86.67,86.51,86.63,15035.154137371552,60.9245,61.0372,60.9245,61.009,15035.1541
2011-05-09 15:50:00,86.63,86.74,86.6,86.68,14818.820984315846,61.009,61.0865,60.9879,61.0443,14818.821
2011-05-09 15:55:00,86.63,86.63,86.56,86.57,36992.969172525685,61.009,61.009,60.9597,60.9668,36992.9692
2011-05-10 09:30:00,87.02,87.19,87.0,87.19,15467.820443482964,61.2837,61.4034,61.2696,61.4034,15467.8204
2011-05-10 09:35:00,87.18,87.18,86.93,86.96,4759.329367225527,61.3964,61.3964,61.2203,61.2414,4759.3294
2011-05-10 09:40:00,86.94,86.99,86.8,86.83,17306.65224445646,61.2274,61.2626,61.1288,61.1499,17306.6522
2011-05-10 09:45:00,86.86,87.25,86.86,87.25,8004.326663061114,61.171,61.4457,61.171,61.4457,8004.3267
2011-05-10 09:50:00,87.23,87.25,87.12,87.17,6706.327744726879,61.4316,61.4457,61.3541,61.3893,6706.3277
2011-05-10 09:55:00,87.16,87.53,87.14,87.53,25310.978907517576,61.3823,61.6429,61.3682,61.6429,25310.9789
2011-05-10 10:00:00,87.53,87.6,87.25,87.34,34288.80475932937,61.6429,61.6922,61.4457,61.5091,34288.8048
2011-05-10 10:05:00,87.31,87.35,87.09,87.2,31476.4737696052,61.4879,61.5161,61.333,61.4105,31476.4738
2011-05-10 10:10:00,87.22,87.37,87.12,87.35,13412.655489453758,61.4245,61.5302,61.3541,61.5161,13412.6555
2011-05-10 10:15:00,87.36,87.37,87.32,87.32,18280.15143320714,61.5231,61.5302,61.495,61.495,18280.1514
2011-05-10 10:20:00,87.32,87.56,87.32,87.51,27257.97728501893,61.495,61.664,61.495,61.6288,27257.9773
2011-05-10 10:25:00,87.52,87.56,87.43,87.46,5732.828555976204,61.6358,61.664,61.5724,61.5936,5732.8286
2011-05-10 10:30:00,87.47,87.51,87.44,87.48,9626.825310978908,61.6006,61.6288,61.5795,61.6077,9626.8253
2011-05-10 10:35:00,87.48,87.51,87.37,87.37,6057.328285559762,61.6077,61.6288,61.5302,61.5302,6057.3283
2011-05-10 10:40:00,87.33,87.39,87.09,87.19,24121.146565711195,61.502,61.5443,61.333,61.4034,24121.1466
2011-05-10 10:45:00,87.23,87.37,87.22,87.32,5300.162249864791,61.4316,61.5302,61.4245,61.495,5300.1622
2011-05-10 10:50:00,87.33,87.54,87.33,87.54,22823.14764737696,61.502,61.6499,61.502,61.6499,22823.1476
2011-05-10 10:55:00,87.53,87.55,87.51,87.53,3785.830178474851,61.6429,61.657,61.6288,61.6429,3785.8302
2011-05-10 11:00:00,87.51,87.59,87.51,87.55,4434.8296376419685,61.6288,61.6851,61.6288,61.657,4434.8296
2011-05-10 11:05:00,87.59,87.68,87.57,87.65,5840.995132504056,61.6851,61.7485,61.671,61.7274,5840.9951
2011-05-10 11:10:00,87.65,87.74,87.62,87.71,12439.156300703082,61.7274,61.7908,61.7062,61.7696,12439.1563
2011-05-10 11:15:00,87.68,87.71,87.48,87.48,11141.157382368849,61.7485,61.7696,61.6077,61.6077,11141.1574
2011-05-10 11:20:00,87.51,87.51,87.37,87.39,5191.995673336939,61.6288,61.6288,61.5302,61.5443,5191.9957
2011-05-10 11:25:00,87.38,87.42,87.26,87.29,10924.824229313142,61.5372,61.5654,61.4527,61.4738,10924.8242
2011-05-10 11:30:00,87.32,87.37,87.18,87.18,5624.66197944835,61.495,61.5302,61.3964,61.3964,5624.662
2011-05-10 11:35:00,87.22,87.25,87.18,87.21,2920.497566252028,61.4245,61.4457,61.3964,61.4175,2920.4976
2011-05-10 11:40:00,87.25,87.3,87.25,87.3,973.499188750676,61.4457,61.4809,61.4457,61.4809,973.4992
2011-05-10 11:45:00,87.31,87.35,87.31,87.35,1514.3320713899404,61.4879,61.5161,61.4879,61.5161,1514.3321
2011-05-10 11:50:00,87.34,87.43,87.31,87.42,1189.8323418063817,61.5091,61.5724,61.4879,61.5654,1189.8323
2011-05-10 11:55:00,87.4,87.4,87.31,87.31,1297.9989183342348,61.5513,61.5513,61.4879,61.4879,1297.9989
2011-05-10 12:00:00,87.31,87.37,87.29,87.31,2812.330989724175,61.4879,61.5302,61.4738,61.4879,2812.331
2011-05-10 12:05:00,87.29,87.35,87.27,87.32,2379.6646836127634,61.4738,61.5161,61.4598,61.495,2379.6647
2011-05-10 12:10:00,87.29,87.33,87.29,87.3,540.8328826392644,61.4738,61.502,61.4738,61.4809,540.8329
2011-05-10 12:15:00,87.25,87.37,87.25,87.37,3785.830178474851,61.4457,61.5302,61.4457,61.5302,3785.8302
2011-05-10 12:20:00,87.39,87.43,87.37,87.37,3028.664142779881,61.5443,61.5724,61.5302,61.5302,3028.6641
2011-05-10 12:25:00,87.38,87.38,87.31,87.37,5732.828555976204,61.5372,61.5372,61.4879,61.5302,5732.8286
2011-05-10 12:30:00,87.36,87.37,87.33,87.37,6489.994591671173,61.5231,61.5302,61.502,61.5302,6489.9946
2011-05-10 12:35:00,87.35,87.37,87.33,87.33,2271.4981070849108,61.5161,61.5302,61.502,61.502,2271.4981
2011-05-10 12:40:00,87.37,87.37,87.3,87.3,36127.63656030287,61.5302,61.5302,61.4809,61.4809,36127.6366
2011-05-10 12:45:00,87.33,87.46,87.33,87.4,12006.489994591671,61.502,61.5936,61.502,61.5513,12006.49
2011-05-10 12:50:00,87.4,87.49,87.38,87.44,3461.3304488912927,61.5513,61.6147,61.5372,61.5795,3461.3304
2011-05-10 12:55:00,87.48,87.54,87.46,87.53,3569.4970254191453,61.6077,61.6499,61.5936,61.6429,3569.497
2011-05-10 13:00:00,87.49,87.49,87.37,87.39,3136.830719307734,61.6147,61.6147,61.5302,61.5443,3136.8307
2011-05-10 13:05:00,87.42,87.44,87.41,87.42,3136.830719307734,61.5654,61.5795,61.5584,61.5654,3136.8307
2011-05-10 13:10:00,87.42,87.42,87.37,87.38,4975.662520281233,61.5654,61.5654,61.5302,61.5372,4975.6625
2011-05-10 13:15:00,87.4,87.4,87.38,87.4,2920.497566252028,61.5513,61.5513,61.5372,61.5513,2920.4976
2011-05-10 13:20:00,87.4,87.41,87.37,87.37,4002.163331530557,61.5513,61.5584,61.5302,61.5302,4002.1633
2011-05-10 13:25:00,87.39,87.43,87.37,87.43,1622.4986479177933,61.5443,61.5724,61.5302,61.5724,1622.4986
2011-05-10 13:30:00,87.41,87.43,87.38,87.39,2595.997836668469,61.5584,61.5724,61.5372,61.5443,2595.9978
2011-05-10 13:35:00,87.4,87.45,87.38,87.45,2055.164954029205,61.5513,61.5865,61.5372,61.5865,2055.165
2011-05-10 13:40:00,87.44,87.49,87.44,87.49,3785.830178474851,61.5795,61.6147,61.5795,61.6147,3785.8302
2011-05-10 13:45:00,87.49,87.5,87.42,87.49,3785.830178474851,61.6147,61.6217,61.5654,61.6147,3785.8302
2011-05-10 13:50:00,87.49,87.56,87.46,87.54,5300.162249864791,61.6147,61.664,61.5936,61.6499,5300.1622
2011-05-10 13:55:00,87.53,87.6,87.53,87.6,4110.32990805841,61.6429,61.6922,61.6429,61.6922,4110.3299
2011-05-10 14:00:00,87.56,87.61,87.55,87.55,1838.8318009734992,61.664,61.6992,61.657,61.657,1838.8318
2011-05-10 14:05:00,87.57,87.57,87.54,87.57,2163.3315305570577,61.671,61.671,61.6499,61.671,2163.3315
2011-05-10 14:10:00,87.56,87.59,87.54,87.59,4759.329367225527,61.664,61.6851,61.6499,61.6851,4759.3294
2011-05-10 14:15:00,87.6,87.6,87.49,87.51,3785.830178474851,61.6922,61.6922,61.6147,61.6288,3785.8302
2011-05-10 14:20:00,87.51,87.51,87.45,87.45,1946.998377501352,61.6288,61.6288,61.5865,61.5865,1946.9984
2011-05-10 14:25:00,87.43,87.52,87.4,87.52,18712.81773931855,61.5724,61.6358,61.5513,61.6358,18712.8177
2011-05-10 14:30:00,87.52,87.55,87.4,87.54,22498.6479177934,61.6358,61.657,61.5513,61.6499,22498.6479
2011-05-10 14:35:00,87.53,87.71,87.53,87.71,16224.986479177933,61.6429,61.7696,61.6429,61.7696,16224.9865
2011-05-10 14:40:00,87.71,87.83,87.69,87.81,12655.489453758788,61.7696,61.8541,61.7555,61.8401,12655.4895
2011-05-10 14:45:00,87.83,87.83,87.74,87.75,4002.163331530557,61.8541,61.8541,61.7908,61.7978,4002.1633
2011-05-10 14:50:00,87.74,87.77,87.72,87.76,3244.9972958355866,61.7908,61.8119,61.7767,61.8048,3244.9973
2011-05-10 14:55:00,87.77,87.82,87.74,87.8,2487.8312601406165,61.8119,61.8471,61.7908,61.833,2487.8313
2011-05-10 15:00:00,87.79,87.82,87.74,87.82,5949.161709031909,61.826,61.8471,61.7908,61.8471,5949.1617
2011-05-10 15:05:00,87.8,87.83,87.76,87.83,5083.829096809086,61.833,61.8541,61.8048,61.8541,5083.8291
2011-05-10 15:10:00,87.83,87.83,87.78,87.8,18604.6511627907,61.8541,61.8541,61.8189,61.833,18604.6512
2011-05-10 15:15:00,87.79,87.9,87.79,87.9,16441.31963223364,61.826,61.9034,61.826,61.9034,16441.3196
2011-05-10 15:20:00,87.88,87.88,87.78,87.81,12439.156300703082,61.8894,61.8894,61.8189,61.8401,12439.1563
2011-05-10 15:25:00,87.8,87.83,87.79,87.79,5840.995132504056,61.833,61.8541,61.826,61.826,5840.9951
2011-05-10 15:30:00,87.79,87.79,87.67,87.7,6489.994591671173,61.826,61.826,61.7415,61.7626,6489.9946
2011-05-10 15:35:00,87.71,87.75,87.68,87.69,39048.13412655489,61.7696,61.7978,61.7485,61.7555,39048.1341
2011-05-10 15:40:00,87.69,87.72,87.67,87.72,19469.98377501352,61.7555,61.7767,61.7415,61.7767,19469.9838
2011-05-10 15:45:00,87.73,87.74,87.53,87.56,37317.46890210925,61.7837,61.7908,61.6429,61.664,37317.4689
2011-05-10 15:50:00,87.56,87.6,87.48,87.5,20118.98323418064,61.664,61.6922,61.6077,61.6217,20118.9832
2011-05-10 15:55:00,87.5,87.61,87.48,87.59,76149.26987560843,61.6217,61.6992,61.6077,61.6851,76149.2699
2011-05-11 09:30:00,87.5,87.67,87.33,87.33,26933.47755543537,61.6217,61.7415,61.502,61.502,26933.4776
2011-05-11 09:35:00,87.24,87.24,87.06,87.12,5516.495402920497,61.4386,61.4386,61.3119,61.3541,5516.4954
2011-05-11 09:40:00,87.05,87.13,87.0,87.04,4002.163331530557,61.3048,61.3612,61.2696,61.2978,4002.1633
2011-05-11 09:45:00,87.04,87.21,86.97,86.97,9518.658734451054,61.2978,61.4175,61.2485,61.2485,9518.6587
2011-05-11 09:50:00,86.97,87.2,86.96,87.05,8653.32612222823,61.2485,61.4105,61.2414,61.3048,8653.3261
2011-05-11 09:55:00,87.06,87.06,86.8,86.95,17847.485127095726,61.3119,61.3119,61.1288,61.2344,17847.4851
2011-05-11 10:00:00,86.86,86.98,86.85,86.89,10816.657652785289,61.171,61.2555,61.164,61.1921,10816.6577
2011-05-11 10:05:00,86.87,87.18,86.85,86.9,19902.65008112493,61.1781,61.3964,61.164,61.1992,19902.6501
2011-05-11 10:10:00,86.9,86.99,86.81,86.88,20118.98323418064,61.1992,61.2626,61.1358,61.1851,20118.9832
2011-05-11 10:15:00,86.9,86.99,86.88,86.94,5300.162249864791,61.1992,61.2626,61.1851,61.2274,5300.1622
2011-05-11 10:20:00,86.88,86.88,86.76,86.82,6706.327744726879,61.1851,61.1851,61.1006,61.1429,6706.3277
2011-05-11 10:25:00,86.79,86.89,86.75,86.88,6273.661438615468,61.1217,61.1921,61.0936,61.1851,6273.6614
2011-05-11 10:30:00,86.88,86.88,86.69,86.75,18388.31800973499,61.1851,61.1851,61.0513,61.0936,18388.318
2011-05-11 10:35:00,86.71,86.76,86.64,86.7,4002.163331530557,61.0654,61.1006,61.0161,61.0583,4002.1633
2011-05-11 10:40:00,86.7,86.88,86.7,86.82,2055.164954029205,61.0583,61.1851,61.0583,61.1429,2055.165
2011-05-11 10:45:00,86.82,86.87,86.78,86.81,3893.996755002704,61.1429,61.1781,61.1147,61.1358,3893.9968
2011-05-11 10:50:00,86.82,86.93,86.81,86.93,4434.8296376419685,61.1429,61.2203,61.1358,61.2203,4434.8296
2011-05-11 10:55:00,86.99,86.99,86.78,86.78,6489.994591671173,61.2626,61.2626,61.1147,61.1147,6489.9946
2011-05-11 11:00:00,86.79,86.91,86.79,86.87,6273.661438615468,61.1217,61.2062,61.1217,61.1781,6273.6614
2011-05-11 11:05:00,86.87,86.91,86.84,86.91,4975.662520281233,61.1781,61.2062,61.1569,61.2062,4975.6625
2011-05-11 11:10:00,86.91,86.94,86.81,86.88,3461.3304488912927,61.2062,61.2274,61.1358,61.1851,3461.3304
2011-05-11 11:15:00,86.88,87.02,86.88,87.01,6165.494862087615,61.1851,61.2837,61.1851,61.2767,6165.4949
2011-05-11 11:20:00,87.02,87.07,86.98,87.05,4975.662520281233,61.2837,61.3189,61.2555,61.3048,4975.6625
2011-05-11 11:25:00,87.07,87.07,87.0,87.0,4218.496484586262,61.3189,61.3189,61.2696,61.2696,4218.4965
2011-05-11 11:30:00,87.01,87.05,86.99,87.0,6706.327744726879,61.2767,61.3048,61.2626,61.2696,6706.3277
2011-05-11 11:35:00,87.0,87.0,86.91,86.91,7896.160086533261,61.2696,61.2696,61.2062,61.2062,7896.1601
2011-05-11 11:40:00,86.88,86.9,86.8,86.87,10275.824770146024,61.1851,61.1992,61.1288,61.1781,10275.8248
2011-05-11 11:45:00,86.86,86.88,86.74,86.76,3461.3304488912927,61.171,61.1851,61.0865,61.1006,3461.3304
2011-05-11 11:50:00,86.74,86.79,86.7,86.77,4002.163331530557,61.0865,61.1217,61.0583,61.1076,4002.1633
2011-05-11 11:55:00,86.76,86.79,86.49,86.53,7787.993510005408,61.1006,61.1217,60.9104,60.9386,7787.9935
2011-05-11 12:00:00,86.51,86.51,86.41,86.43,4975.662520281233,60.9245,60.9245,60.8541,60.8682,4975.6625
2011-05-11 12:05:00,86.37,86.42,86.26,86.39,9085.992428339645,60.8259,60.8612,60.7485,60.84,9085.9924
2011-05-11 12:10:00,86.37,86.37,85.82,85.9,35586.8036776636,60.8259,60.8259,60.4386,60.4949,35586.8037
2011-05-11 12:15:00,85.89,85.9,85.6,85.82,19794.48350459708,60.4879,60.4949,60.2837,60.4386,19794.4835
2011-05-11 12:20:00,85.82,85.86,85.73,85.81,9410.4921579232,60.4386,60.4668,60.3752,60.4316,9410.4922
2011-05-11 12:25:00,85.8,85.9,85.78,85.81,8436.992969172525,60.4245,60.4949,60.4104,60.4316,8436.993
2011-05-11 12:30:00,85.8,85.8,85.7,85.78,6489.994591671173,60.4245,60.4245,60.3541,60.4104,6489.9946
2011-05-11 12:35:00,85.78,86.0,85.78,85.9,6057.328285559762,60.4104,60.5654,60.4104,60.4949,6057.3283
2011-05-11 12:40:00,85.87,85.96,85.87,85.9,11032.990805840996,60.4738,60.5372,60.4738,60.4949,11032.9908
2011-05-11 12:45:00,85.94,85.94,85.77,85.82,8112.493239588966,60.5231,60.5231,60.4034,60.4386,8112.4932
2011-05-11 12:50:00,85.8,85.89,85.79,85.88,18171.98485667929,60.4245,60.4879,60.4175,60.4809,18171.9849
2011-05-11 12:55:00,85.87,85.9,85.79,85.87,6273.661438615468,60.4738,60.4949,60.4175,60.4738,6273.6614
2011-05-11 13:00:00,85.87,85.93,85.81,85.83,6489.994591671173,60.4738,60.5161,60.4316,60.4456,6489.9946
2011-05-11 13:05:00,85.82,85.84,85.79,85.79,3785.830178474851,60.4386,60.4527,60.4175,60.4175,3785.8302
2011-05-11 13:10:00,85.8,85.88,85.78,85.8,5408.328826392644,60.4245,60.4809,60.4104,60.4245,5408.3288
2011-05-11 13:15:00,85.79,85.79,85.74,85.78,3785.830178474851,60.4175,60.4175,60.3823,60.4104,3785.8302
2011-05-11 13:20:00,85.78,85.79,85.74,85.78,5732.828555976204,60.4104,60.4175,60.3823,60.4104,5732.8286
2011-05-11 13:25:00,85.77,85.79,85.74,85.76,6165.494862087615,60.4034,60.4175,60.3823,60.3963,6165.4949
2011-05-11 13:30:00,85.74,85.76,85.65,85.65,6057.328285559762,60.3823,60.3963,60.3189,60.3189,6057.3283
2011-05-11 13:35:00,85.63,85.65,85.5,85.63,16116.81990265008,60.3048,60.3189,60.2132,60.3048,16116.8199
2011-05-11 13:40:00,85.65,85.78,85.59,85.75,14386.154678204435,60.3189,60.4104,60.2766,60.3893,14386.1547
2011-05-11 13:45:00,85.76,85.81,85.67,85.73,9194.159004867495,60.3963,60.4316,60.333,60.3752,9194.159
2011-05-11 13:50:00,85.72,85.77,85.7,85.71,6273.661438615468,60.3682,60.4034,60.3541,60.3611,6273.6614
2011-05-11 13:55:00,85.74,85.76,85.65,85.69,7247.160627366144,60.3823,60.3963,60.3189,60.347,7247.1606
2011-05-11 14:00:00,85.72,85.79,85.72,85.75,3136.830719307734,60.3682,60.4175,60.3682,60.3893,3136.8307
2011-05-11 14:05:00,85.77,85.77,85.67,85.77,3785.830178474851,60.4034,60.4034,60.333,60.4034,3785.8302
2011-05-11 14:10:00,85.74,85.77,85.66,85.66,7896.160086533261,60.3823,60.4034,60.3259,60.3259,7896.1601
2011-05-11 14:15:00,85.67,85.77,85.67,85.7,4759.329367225527,60.333,60.4034,60.333,60.3541,4759.3294
2011-05-11 14:20:00,85.72,85.72,85.55,85.58,7138.994050838291,60.3682,60.3682,60.2485,60.2696,7138.9941
2011-05-11 14:25:00,85.54,85.61,85.5,85.59,4002.163331530557,60.2414,60.2907,60.2132,60.2766,4002.1633
2011-05-11 14:30:00,85.59,85.75,85.59,85.67,7787.993510005408,60.2766,60.3893,60.2766,60.333,7787.9935
2011-05-11 14:35:00,85.65,85.89,85.65,85.83,7787.993510005408,60.3189,60.4879,60.3189,60.4456,7787.9935
2011-05-11 14:40:00,85.86,85.91,85.78,85.9,8761.492698756085,60.4668,60.502,60.4104,60.4949,8761.4927
2011-05-11 14:45:00,85.87,85.95,85.87,85.93,9734.99188750676,60.4738,60.5302,60.4738,60.5161,9734.9919
2011-05-11 14:50:00,85.95,85.97,85.89,85.95,7571.660356949702,60.5302,60.5442,60.4879,60.5302,7571.6604
2011-05-11 14:55:00,85.93,86.01,85.89,85.9,5624.66197944835,60.5161,60.5724,60.4879,60.4949,5624.662
2011-05-11 15:00:00,85.91,85.93,85.89,85.92,9085.992428339645,60.502,60.5161,60.4879,60.509,9085.9924
2011-05-11 15:05:00,85.9,85.94,85.9,85.92,8653.32612222823,60.4949,60.5231,60.4949,60.509,8653.3261
2011-05-11 15:10:00,85.9,85.97,85.89,85.96,4434.8296376419685,60.4949,60.5442,60.4879,60.5372,4434.8296
2011-05-11 15:15:00,85.97,86.06,85.95,86.05,9302.32558139535,60.5442,60.6076,60.5302,60.6006,9302.3256
2011-05-11 15:20:00,86.05,86.24,86.05,86.23,9951.325040562466,60.6006,60.7344,60.6006,60.7273,9951.325
2011-05-11 15:25:00,86.25,86.25,86.13,86.14,11141.157382368849,60.7414,60.7414,60.6569,60.664,11141.1574
2011-05-11 15:30:00,86.14,86.16,86.02,86.02,11790.156841535963,60.664,60.678,60.5795,60.5795,11790.1568
2011-05-11 15:35:00,86.02,86.02,85.81,85.87,18388.31800973499,60.5795,60.5795,60.4316,60.4738,18388.318
2011-05-11 15:40:00,85.86,85.92,85.82,85.86,17198.48566792861,60.4668,60.509,60.4386,60.4668,17198.4857
2011-05-11 15:45:00,85.87,85.99,85.87,85.99,21416.98215251488,60.4738,60.5583,60.4738,60.5583,21416.9822
2011-05-11 15:50:00,85.98,86.01,85.96,85.98,25419.145484045428,60.5513,60.5724,60.5372,60.5513,25419.1455
2011-05-11 15:55:00,85.99,86.0,85.94,85.95,51811.79015684153,60.5583,60.5654,60.5231,60.5302,51811.7902
2011-05-12 09:30:00,85.85,86.04,85.66,85.8,19794.48350459708,60.4597,60.5935,60.3259,60.4245,19794.4835
2011-05-12 09:35:00,85.84,85.86,85.3,85.36,10600.324499729582,60.4527,60.4668,60.0724,60.1146,10600.3245
2011-05-12 09:40:00,85.37,85.37,84.82,84.82,6814.494321254732,60.1217,60.1217,59.7344,59.7344,6814.4943
2011-05-12 09:45:00,84.89,85.09,84.82,84.92,7463.49378042185,59.7837,59.9245,59.7344,59.8048,7463.4938
2011-05-12 09:50:00,84.88,84.96,84.83,84.89,39480.80043266631,59.7766,59.8329,59.7414,59.7837,39480.8004
2011-05-12 09:55:00,84.84,84.84,84.69,84.8,20659.8161168199,59.7484,59.7484,59.6428,59.7203,20659.8161
2011-05-12 10:00:00,84.8,84.96,84.49,84.49,20010.816657652784,59.7203,59.8329,59.502,59.502,20010.8167
2011-05-12 10:05:00,84.55,84.82,84.44,84.82,11790.156841535963,59.5442,59.7344,59.4667,59.7344,11790.1568
2011-05-12 10:10:00,84.93,85.28,84.93,85.13,24661.97944835046,59.8118,60.0583,59.8118,59.9527,24661.9794
2011-05-12 10:15:00,85.13,85.16,84.92,84.92,25094.64575446187,59.9527,59.9738,59.8048,59.8048,25094.6458
2011-05-12 10:20:00,84.98,84.98,84.82,84.97,22390.48134126555,59.847,59.847,59.7344,59.84,22390.4813
2011-05-12 10:25:00,84.92,85.08,84.92,85.05,24121.146565711195,59.8048,59.9175,59.8048,59.8963,24121.1466
2011-05-12 10:30:00,85.05,85.11,84.96,84.99,34505.13791238507,59.8963,59.9386,59.8329,59.8541,34505.1379
2011-05-12 10:35:00,85.04,85.1,85.01,85.1,17955.65170362358,59.8893,59.9315,59.8682,59.9315,17955.6517
2011-05-12 10:40:00,85.1,85.14,84.78,84.8,19361.817198485667,59.9315,59.9597,59.7062,59.7203,19361.8172
2011-05-12 10:45:00,84.8,85.02,84.8,84.99,7896.160086533261,59.7203,59.8752,59.7203,59.8541,7896.1601
2011-05-12 10:50:00,85.0,85.0,84.74,84.76,17522.98539751217,59.8611,59.8611,59.678,59.6921,17522.9854
2011-05-12 10:55:00,84.78,84.85,84.7,84.73,17414.818820984314,59.7062,59.7555,59.6498,59.671,17414.8188
2011-05-12 11:00:00,84.72,84.86,84.67,84.86,8653.32612222823,59.6639,59.7625,59.6287,59.7625,8653.3261
2011-05-12 11:05:00,84.86,84.89,84.67,84.69,11465.657111952409,59.7625,59.7837,59.6287,59.6428,11465.6571
2011-05-12 11:10:00,84.69,84.78,84.62,84.73,9843.158464034614,59.6428,59.7062,59.5935,59.671,9843.1585
2011-05-12 11:15:00,84.75,84.8,84.68,84.8,4434.8296376419685,59.6851,59.7203,59.6358,59.7203,4434.8296
2011-05-12 11:20:00,84.84,84.99,84.8,84.95,9951.325040562466,59.7484,59.8541,59.7203,59.8259,9951.325
2011-05-12 11:25:00,84.97,85.2,84.97,85.12,8653.32612222823,59.84,60.002,59.84,59.9456,8653.3261
2011-05-12 11:30:00,85.15,85.2,85.09,85.14,6273.661438615468,59.9668,60.002,59.9245,59.9597,6273.6614
2011-05-12 11:35:00,85.14,85.17,85.1,85.16,7463.49378042185,59.9597,59.9808,59.9315,59.9738,7463.4938
2011-05-12 11:40:00,85.16,85.3,85.16,85.25,9302.32558139535,59.9738,60.0724,59.9738,60.0372,9302.3256
2011-05-12 11:45:00,85.27,85.27,85.13,85.13,7896.160086533261,60.0513,60.0513,59.9527,59.9527,7896.1601
2011-05-12 11:50:00,85.13,85.21,85.06,85.13,11465.657111952409,59.9527,60.009,59.9034,59.9527,11465.6571
2011-05-12 11:55:00,85.16,85.21,84.91,84.91,11790.156841535963,59.9738,60.009,59.7977,59.7977,11790.1568
2011-05-12 12:00:00,84.93,85.07,84.93,84.98,10167.658193618172,59.8118,59.9104,59.8118,59.847,10167.6582
2011-05-12 12:05:00,84.98,84.99,84.74,84.76,11681.990265008111,59.847,59.8541,59.678,59.6921,11681.9903
2011-05-12 12:10:00,84.78,84.87,84.76,84.85,4975.662520281233,59.7062,59.7696,59.6921,59.7555,4975.6625
2011-05-12 12:15:00,84.84,84.9,84.83,84.89,7247.160627366144,59.7484,59.7907,59.7414,59.7837,7247.1606
2011-05-12 12:20:00,84.93,84.95,84.89,84.91,6814.494321254732,59.8118,59.8259,59.7837,59.7977,6814.4943
2011-05-12 12:25:00,84.93,84.98,84.92,84.94,6273.661438615468,59.8118,59.847,59.8048,59.8189,6273.6614
2011-05-12 12:30:00,84.97,85.01,84.9,84.93,5300.162249864791,59.84,59.8682,59.7907,59.8118,5300.1622
2011-05-12 12:35:00,84.94,85.01,84.94,84.96,7571.660356949702,59.8189,59.8682,59.8189,59.8329,7571.6604
2011-05-12 12:40:00,84.94,84.96,84.85,84.86,5732.828555976204,59.8189,59.8329,59.7555,59.7625,5732.8286
2011-05-12 12:45:00,84.87,84.96,84.85,84.94,8977.82585181179,59.7696,59.8329,59.7555,59.8189,8977.8259
2011-05-12 12:50:00,84.96,85.02,84.92,84.97,7787.993510005408,59.8329,59.8752,59.8048,59.84,7787.9935
2011-05-12 12:55:00,84.98,85.17,84.95,85.14,10167.658193618172,59.847,59.9808,59.8259,59.9597,10167.6582
2011-05-12 13:00:00,85.12,85.37,85.11,85.29,10492.15792320173,59.9456,60.1217,59.9386,60.0654,10492.1579
2011-05-12 13:05:00,85.32,85.34,85.31,85.31,2487.8312601406165,60.0865,60.1006,60.0794,60.0794,2487.8313
2011-05-12 13:10:00,85.32,85.48,85.32,85.48,11249.3239588967,60.0865,60.1992,60.0865,60.1992,11249.324
2011-05-12 13:15:00,85.49,85.57,85.44,85.5,10600.324499729582,60.2062,60.2625,60.171,60.2132,10600.3245
2011-05-12 13:20:00,85.51,85.62,85.5,85.6,6598.161168199026,60.2203,60.2978,60.2132,60.2837,6598.1612
2011-05-12 13:25:00,85.6,85.62,85.54,85.55,3569.4970254191453,60.2837,60.2978,60.2414,60.2485,3569.497
2011-05-12 13:30:00,85.6,85.64,85.53,85.57,6165.494862087615,60.2837,60.3118,60.2344,60.2625,6165.4949
2011-05-12 13:35:00,85.59,85.65,85.54,85.59,6814.494321254732,60.2766,60.3189,60.2414,60.2766,6814.4943
2011-05-12 13:40:00,85.58,85.59,85.45,85.47,7355.327203893997,60.2696,60.2766,60.178,60.1921,7355.3272
2011-05-12 13:45:00,85.47,85.48,85.29,85.36,25419.145484045428,60.1921,60.1992,60.0654,60.1146,25419.1455
2011-05-12 13:50:00,85.35,85.41,85.29,85.4,25959.97836668469,60.1076,60.1499,60.0654,60.1428,25959.9784
2011-05-12 13:55:00,85.4,85.41,85.24,85.28,48999.45916711736,60.1428,60.1499,60.0301,60.0583,48999.4592
2011-05-12 14:00:00,85.29,85.38,85.29,85.35,30719.30773391022,60.0654,60.1287,60.0654,60.1076,30719.3077
2011-05-12 14:05:00,85.3,85.48,85.29,85.41,47160.62736614386,60.0724,60.1992,60.0654,60.1499,47160.6274
2011-05-12 14:10:00,85.43,85.56,85.3,85.52,43158.4640346133,60.1639,60.2555,60.0724,60.2273,43158.464
2011-05-12 14:15:00,85.53,85.56,85.32,85.41,23255.81395348837,60.2344,60.2555,60.0865,60.1499,23255.814
2011-05-12 14:20:00,85.43,85.43,85.24,85.29,17631.15197404002,60.1639,60.1639,60.0301,60.0654,17631.152
2011-05-12 14:25:00,85.29,85.3,85.05,85.09,64899.94591671173,60.0654,60.0724,59.8963,59.9245,64899.9459
2011-05-12 14:30:00,85.09,85.27,85.05,85.26,19794.48350459708,59.9245,60.0513,59.8963,60.0442,19794.4835
2011-05-12 14:35:00,85.27,85.42,85.27,85.38,12330.98972417523,60.0513,60.1569,60.0513,60.1287,12330.9897
2011-05-12 14:40:00,85.35,85.41,85.32,85.39,9302.32558139535,60.1076,60.1499,60.0865,60.1358,9302.3256
2011-05-12 14:45:00,85.36,85.41,85.28,85.33,42942.1308815576,60.1146,60.1499,60.0583,60.0935,42942.1309
2011-05-12 14:50:00,85.34,85.39,85.24,85.26,42617.63115197404,60.1006,60.1358,60.0301,60.0442,42617.6312
2011-05-12 14:55:00,85.27,85.35,85.25,85.28,12330.98972417523,60.0513,60.1076,60.0372,60.0583,12330.9897
2011-05-12 15:00:00,85.27,85.39,85.24,85.3,19145.484045429963,60.0513,60.1358,60.0301,60.0724,19145.484
2011-05-12 15:05:00,85.3,85.37,85.28,85.34,21092.48242293132,60.0724,60.1217,60.0583,60.1006,21092.4824
2011-05-12 15:10:00,85.34,85.35,85.16,85.29,63601.9469983775,60.1006,60.1076,59.9738,60.0654,63601.947
2011-05-12 15:15:00,85.29,85.37,85.25,85.27,22714.981070849102,60.0654,60.1217,60.0372,60.0513,22714.9811
2011-05-12 15:20:00,85.27,85.34,85.23,85.24,13520.82206598161,60.0513,60.1006,60.0231,60.0301,13520.8221
2011-05-12 15:25:00,85.22,85.3,85.16,85.26,20443.4829637642,60.0161,60.0724,59.9738,60.0442,20443.483
2011-05-12 15:30:00,85.24,85.3,85.13,85.16,32774.47268793943,60.0301,60.0724,59.9527,59.9738,32774.4727
2011-05-12 15:35:00,85.16,85.29,85.06,85.29,32882.63926446728,59.9738,60.0654,59.9034,60.0654,32882.6393
2011-05-12 15:40:00,85.29,85.41,85.23,85.35,33747.9718766901,60.0654,60.1499,60.0231,60.1076,33747.9719
2011-05-12 15:45:00,85.37,85.45,85.31,85.37,60140.61654948621,60.1217,60.178,60.0794,60.1217,60140.6165
2011-05-12 15:50:00,85.4,85.43,85.35,85.38,41752.29853975122,60.1428,60.1639,60.1076,60.1287,41752.2985
2011-05-12 15:55:00,85.38,85.39,85.29,85.32,71065.44077879936,60.1287,60.1358,60.0654,60.0865,71065.4408
2011-05-13 09:30:00,85.52,85.63,85.26,85.26,22390.48134126555,60.2273,60.3048,60.0442,60.0442,22390.4813
2011-05-13 09:35:00,85.29,85.33,85.13,85.17,6814.494321254732,60.0654,60.0935,59.9527,59.9808,6814.4943
2011-05-13 09:40:00,85.16,85.33,85.16,85.29,4542.9962141698215,59.9738,60.0935,59.9738,60.0654,4542.9962
2011-05-13 09:45:00,85.29,85.35,85.17,85.2,15792.320173066522,60.0654,60.1076,59.9808,60.002,15792.3202
2011-05-13 09:50:00,85.18,85.19,85.04,85.17,12871.822606814494,59.9879,59.9949,59.8893,59.9808,12871.8226
2011-05-13 09:55:00,85.2,85.29,85.1,85.1,5408.328826392644,60.002,60.0654,59.9315,59.9315,5408.3288
2011-05-13 10:00:00,85.13,85.21,84.9,84.92,7030.8274743104375,59.9527,60.009,59.7907,59.8048,7030.8275
2011-05-13 10:05:00,84.96,84.98,84.8,84.8,7247.160627366144,59.8329,59.847,59.7203,59.7203,7247.1606
2011-05-13 10:10:00,84.82,84.89,84.69,84.87,8220.65981611682,59.7344,59.7837,59.6428,59.7696,8220.6598
2011-05-13 10:15:00,84.86,85.09,84.86,85.07,10167.658193618172,59.7625,59.9245,59.7625,59.9104,10167.6582
2011-05-13 10:20:00,85.08,85.1,84.94,84.94,8436.992969172525,59.9175,59.9315,59.8189,59.8189,8436.993
2011-05-13 10:25:00,84.91,85.02,84.84,84.96,12547.322877230936,59.7977,59.8752,59.7484,59.8329,12547.3229
2011-05-13 10:30:00,84.94,85.04,84.93,85.02,12330.98972417523,59.8189,59.8893,59.8118,59.8752,12330.9897
2011-05-13 10:35:00,85.02,85.11,85.01,85.05,20010.816657652784,59.8752,59.9386,59.8682,59.8963,20010.8167
2011-05-13 10:40:00,85.05,85.2,85.05,85.1,16116.81990265008,59.8963,60.002,59.8963,59.9315,16116.8199
2011-05-13 10:45:00,85.09,85.22,85.04,85.17,9951.325040562466,59.9245,60.0161,59.8893,59.9808,9951.325
2011-05-13 10:50:00,85.13,85.21,85.04,85.06,10600.324499729582,59.9527,60.009,59.8893,59.9034,10600.3245
2011-05-13 10:55:00,85.08,85.08,84.95,84.98,9518.658734451054,59.9175,59.9175,59.8259,59.847,9518.6587
2011-05-13 11:00:00,84.98,85.0,84.79,84.83,7138.994050838291,59.847,59.8611,59.7132,59.7414,7138.9941
2011-05-13 11:05:00,84.79,84.79,84.58,84.62,17414.818820984314,59.7132,59.7132,59.5653,59.5935,17414.8188
2011-05-13 11:10:00,84.62,84.65,84.56,84.61,4542.9962141698215,59.5935,59.6146,59.5512,59.5865,4542.9962
2011-05-13 11:15:00,84.6,84.64,84.52,84.56,10600.324499729582,59.5794,59.6076,59.5231,59.5512,10600.3245
2011-05-13 11:20:00,84.52,84.56,84.36,84.4,8328.826392644673,59.5231,59.5512,59.4104,59.4386,8328.8264
2011-05-13 11:25:00,84.37,84.43,84.33,84.39,7679.826933477555,59.4174,59.4597,59.3893,59.4315,7679.8269
2011-05-13 11:30:00,84.37,84.47,84.31,84.41,7571.660356949702,59.4174,59.4879,59.3752,59.4456,7571.6604
2011-05-13 11:35:00,84.42,84.53,84.41,84.44,6489.994591671173,59.4527,59.5301,59.4456,59.4667,6489.9946
2011-05-13 11:40:00,84.41,84.52,84.36,84.36,10708.491076257436,59.4456,59.5231,59.4104,59.4104,10708.4911
2011-05-13 11:45:00,84.39,84.51,84.31,84.43,11790.156841535963,59.4315,59.516,59.3752,59.4597,11790.1568
2011-05-13 11:50:00,84.43,84.49,84.37,84.41,19253.65062195781,59.4597,59.502,59.4174,59.4456,19253.6506
2011-05-13 11:55:00,84.41,84.44,84.19,84.19,20551.64954029205,59.4456,59.4667,59.2907,59.2907,20551.6495
2011-05-13 12:00:00,84.21,84.31,84.21,84.27,7896.160086533261,59.3048,59.3752,59.3048,59.347,7896.1601
2011-05-13 12:05:00,84.25,84.27,84.03,84.03,9085.992428339645,59.3329,59.347,59.178,59.178,9085.9924
2011-05-13 12:10:00,84.03,84.11,83.82,83.82,11249.3239588967,59.178,59.2343,59.0301,59.0301,11249.324
2011-05-13 12:15:00,83.82,84.04,83.77,84.02,9626.825310978908,59.0301,59.185,58.9949,59.171,9626.8253
2011-05-13 12:20:00,84.02,84.05,83.92,83.99,11898.323418063816,59.171,59.1921,59.1005,59.1498,11898.3234
2011-05-13 12:25:00,83.96,84.12,83.96,84.12,10492.15792320173,59.1287,59.2414,59.1287,59.2414,10492.1579
2011-05-13 12:30:00,84.07,84.33,84.07,84.29,9626.825310978908,59.2062,59.3893,59.2062,59.3611,9626.8253
2011-05-13 12:35:00,84.29,84.4,84.27,84.27,4434.8296376419685,59.3611,59.4386,59.347,59.347,4434.8296
2011-05-13 12:40:00,84.27,84.28,84.18,84.28,6706.327744726879,59.347,59.3541,59.2836,59.3541,6706.3277
2011-05-13 12:45:00,84.28,84.29,84.11,84.22,8436.992969172525,59.3541,59.3611,59.2343,59.3118,8436.993
2011-05-13 12:50:00,84.2,84.23,84.06,84.17,6922.660897782585,59.2977,59.3188,59.1991,59.2766,6922.6609
2011-05-13 12:55:00,84.19,84.19,84.08,84.08,2704.164413196322,59.2907,59.2907,59.2132,59.2132,2704.1644
2011-05-13 13:00:00,84.1,84.15,83.95,84.01,15143.320713899404,59.2273,59.2625,59.1217,59.1639,15143.3207
2011-05-13 13:05:00,83.95,84.06,83.92,83.92,12114.656571119524,59.1217,59.1991,59.1005,59.1005,12114.6566
2011-05-13 13:10:00,83.94,83.94,83.87,83.93,9085.992428339645,59.1146,59.1146,59.0653,59.1076,9085.9924
2011-05-13 13:15:00,83.94,83.96,83.9,83.95,5732.828555976204,59.1146,59.1287,59.0864,59.1217,5732.8286
2011-05-13 13:20:00,83.94,84.05,83.93,84.01,8328.826392644673,59.1146,59.1921,59.1076,59.1639,8328.8264
2011-05-13 13:25:00,84.06,84.06,83.94,83.96,3677.6636019469984,59.1991,59.1991,59.1146,59.1287,3677.6636
2011-05-13 13:30:00,83.99,84.06,83.95,84.04,11573.82368848026,59.1498,59.1991,59.1217,59.185,11573.8237
2011-05-13 13:35:00,83.99,84.04,83.92,83.97,7463.49378042185,59.1498,59.185,59.1005,59.1357,7463.4938
2011-05-13 13:40:00,83.97,84.01,83.92,84.01,6057.328285559762,59.1357,59.1639,59.1005,59.1639,6057.3283
2011-05-13 13:45:00,83.97,84.07,83.96,84.01,4326.663061114115,59.1357,59.2062,59.1287,59.1639,4326.6631
2011-05-13 13:50:00,84.02,84.07,83.97,84.0,7463.49378042185,59.171,59.2062,59.1357,59.1569,7463.4938
2011-05-13 13:55:00,84.0,84.06,83.97,83.97,9951.325040562466,59.1569,59.1991,59.1357,59.1357,9951.325
2011-05-13 14:00:00,84.0,84.08,83.97,84.08,6598.161168199026,59.1569,59.2132,59.1357,59.2132,6598.1612
2011-05-13 14:05:00,84.07,84.16,84.07,84.16,2271.4981070849108,59.2062,59.2695,59.2062,59.2695,2271.4981
2011-05-13 14:10:00,84.18,84.28,84.18,84.28,6273.661438615468,59.2836,59.3541,59.2836,59.3541,6273.6614
2011-05-13 14:15:00,84.25,84.29,84.18,84.2,18388.31800973499,59.3329,59.3611,59.2836,59.2977,18388.318
2011-05-13 14:20:00,84.2,84.36,84.2,84.35,4110.32990805841,59.2977,59.4104,59.2977,59.4034,4110.3299
2011-05-13 14:25:00,84.35,84.35,84.27,84.29,6165.494862087615,59.4034,59.4034,59.347,59.3611,6165.4949
2011-05-13 14:30:00,84.31,84.32,84.2,84.2,8220.65981611682,59.3752,59.3822,59.2977,59.2977,8220.6598
2011-05-13 14:35:00,84.2,84.2,84.11,84.16,7787.993510005408,59.2977,59.2977,59.2343,59.2695,7787.9935
2011-05-13 14:40:00,84.16,84.18,84.04,84.04,7355.327203893997,59.2695,59.2836,59.185,59.185,7355.3272
2011-05-13 14:45:00,84.06,84.15,84.04,84.06,17198.48566792861,59.1991,59.2625,59.185,59.1991,17198.4857
2011-05-13 14:50:00,84.09,84.09,83.94,83.97,13845.32179556517,59.2203,59.2203,59.1146,59.1357,13845.3218
2011-05-13 14:55:00,83.98,84.01,83.87,83.88,8653.32612222823,59.1428,59.1639,59.0653,59.0724,8653.3261
2011-05-13 15:00:00,83.88,83.93,83.84,83.93,9518.658734451054,59.0724,59.1076,59.0442,59.1076,9518.6587
2011-05-13 15:05:00,83.94,84.03,83.92,84.03,10167.658193618172,59.1146,59.178,59.1005,59.178,10167.6582
2011-05-13 15:10:00,84.04,84.08,84.02,84.06,11573.82368848026,59.185,59.2132,59.171,59.1991,11573.8237
2011-05-13 15:15:00,84.07,84.08,83.88,83.88,10708.491076257436,59.2062,59.2132,59.0724,59.0724,10708.4911
2011-05-13 15:20:00,83.87,83.93,83.83,83.93,13196.322336398052,59.0653,59.1076,59.0371,59.1076,13196.3223
2011-05-13 15:25:00,83.93,83.93,83.76,83.79,18820.984315846403,59.1076,59.1076,58.9879,59.009,18820.9843
2011-05-13 15:30:00,83.78,83.89,83.78,83.86,19469.98377501352,59.0019,59.0794,59.0019,59.0583,19469.9838
2011-05-13 15:35:00,83.87,83.96,83.83,83.91,22174.14818820984,59.0653,59.1287,59.0371,59.0935,22174.1482
2011-05-13 15:40:00,83.91,83.96,83.9,83.94,21849.648458626285,59.0935,59.1287,59.0864,59.1146,21849.6485
2011-05-13 15:45:00,83.94,83.99,83.81,83.81,67604.11032990806,59.1146,59.1498,59.0231,59.0231,67604.1103
2011-05-13 15:50:00,83.81,83.82,83.71,83.81,43266.630611141154,59.0231,59.0301,58.9526,59.0231,43266.6306
2011-05-13 15:55:00,83.81,83.84,83.78,83.81,88588.42617631152,59.0231,59.0442,59.0019,59.0231,88588.4262
2011-05-16 09:30:00,83.48,83.8,83.41,83.55,14926.9875608437,58.7907,59.016,58.7414,58.84,14926.9876
2011-05-16 09:35:00,83.61,84.18,83.61,84.18,13520.82206598161,58.8822,59.2836,58.8822,59.2836,13520.8221
2011-05-16 09:40:00,84.19,84.62,84.14,84.34,8869.659275283937,59.2907,59.5935,59.2555,59.3963,8869.6593
2011-05-16 09:45:00,84.31,84.31,83.88,83.94,5191.995673336939,59.3752,59.3752,59.0724,59.1146,5191.9957
2011-05-16 09:50:00,83.94,84.05,83.78,83.99,10492.15792320173,59.1146,59.1921,59.0019,59.1498,10492.1579
2011-05-16 09:55:00,84.04,84.08,83.61,83.82,7787.993510005408,59.185,59.2132,58.8822,59.0301,7787.9935
2011-05-16 10:00:00,83.82,84.49,83.8,84.37,22931.31422390481,59.0301,59.502,59.016,59.4174,22931.3142
2011-05-16 10:05:00,84.33,84.6,84.28,84.37,15575.987020010816,59.3893,59.5794,59.3541,59.4174,15575.987
2011-05-16 10:10:00,84.42,84.42,84.06,84.13,11573.82368848026,59.4527,59.4527,59.1991,59.2484,11573.8237
2011-05-16 10:15:00,84.16,84.31,84.13,84.31,12222.823147647376,59.2695,59.3752,59.2484,59.3752,12222.8231
2011-05-16 10:20:00,84.31,84.42,84.23,84.31,5624.66197944835,59.3752,59.4527,59.3188,59.3752,5624.662
2011-05-16 10:25:00,84.29,84.48,84.29,84.34,3893.996755002704,59.3611,59.4949,59.3611,59.3963,3893.9968
2011-05-16 10:30:00,84.34,84.44,84.28,84.31,8328.826392644673,59.3963,59.4667,59.3541,59.3752,8328.8264
2011-05-16 10:35:00,84.31,84.46,84.22,84.28,11357.490535424551,59.3752,59.4808,59.3118,59.3541,11357.4905
2011-05-16 10:40:00,84.29,84.54,84.24,84.54,6598.161168199026,59.3611,59.5372,59.3259,59.5372,6598.1612
2011-05-16 10:45:00,84.55,84.66,84.45,84.45,5840.995132504056,59.5442,59.6217,59.4738,59.4738,5840.9951
2011-05-16 10:50:00,84.44,84.88,84.44,84.81,17522.98539751217,59.4667,59.7766,59.4667,59.7273,17522.9854
2011-05-16 10:55:00,84.8,84.95,84.76,84.95,6598.161168199026,59.7203,59.8259,59.6921,59.8259,6598.1612
2011-05-16 11:00:00,84.94,84.95,84.84,84.94,5300.162249864791,59.8189,59.8259,59.7484,59.8189,5300.1622
2011-05-16 11:05:00,84.99,85.08,84.96,85.03,9626.825310978908,59.8541,59.9175,59.8329,59.8822,9626.8253
2011-05-16 11:10:00,85.04,85.14,85.01,85.01,8545.159545700379,59.8893,59.9597,59.8682,59.8682,8545.1595
2011-05-16 11:15:00,85.01,85.16,84.97,85.14,7679.826933477555,59.8682,59.9738,59.84,59.9597,7679.8269
2011-05-16 11:20:00,85.09,85.15,84.94,84.94,7138.994050838291,59.9245,59.9668,59.8189,59.8189,7138.9941
2011-05-16 11:25:00,84.94,84.95,84.84,84.92,5949.161709031909,59.8189,59.8259,59.7484,59.8048,5949.1617
2011-05-16 11:30:00,84.93,84.93,84.86,84.9,5408.328826392644,59.8118,59.8118,59.7625,59.7907,5408.3288
2011-05-16 11:35:00,84.93,85.03,84.88,85.02,8869.659275283937,59.8118,59.8822,59.7766,59.8752,8869.6593
2011-05-16 11:40:00,85.0,85.05,84.96,85.0,4975.662520281233,59.8611,59.8963,59.8329,59.8611,4975.6625
2011-05-16 11:45:00,84.97,84.97,84.82,84.82,2704.164413196322,59.84,59.84,59.7344,59.7344,2704.1644
2011-05-16 11:50:00,84.82,84.85,84.65,84.66,4867.49594375338,59.7344,59.7555,59.6146,59.6217,4867.4959
2011-05-16 11:55:00,84.63,84.71,84.61,84.65,2163.3315305570577,59.6005,59.6569,59.5865,59.6146,2163.3315
2011-05-16 12:00:00,84.67,84.67,84.54,84.54,4434.8296376419685,59.6287,59.6287,59.5372,59.5372,4434.8296
2011-05-16 12:05:00,84.58,84.58,84.43,84.43,1297.9989183342348,59.5653,59.5653,59.4597,59.4597,1297.9989
2011-05-16 12:10:00,84.44,84.44,84.38,84.38,3677.6636019469984,59.4667,59.4667,59.4245,59.4245,3677.6636
2011-05-16 12:15:00,84.4,84.41,84.34,84.41,2487.8312601406165,59.4386,59.4456,59.3963,59.4456,2487.8313
2011-05-16 12:20:00,84.43,84.52,84.41,84.52,4759.329367225527,59.4597,59.5231,59.4456,59.5231,4759.3294
2011-05-16 12:25:00,84.52,84.54,84.5,84.52,5408.328826392644,59.5231,59.5372,59.509,59.5231,5408.3288
2011-05-16 12:30:00,84.53,84.56,84.5,84.5,6381.828015143321,59.5301,59.5512,59.509,59.509,6381.828
2011-05-16 12:35:00,84.5,84.63,84.5,84.6,9951.325040562466,59.509,59.6005,59.509,59.5794,9951.325
2011-05-16 12:40:00,84.6,84.64,84.5,84.5,9410.4921579232,59.5794,59.6076,59.509,59.509,9410.4922
2011-05-16 12:45:00,84.5,84.55,84.5,84.51,11465.657111952409,59.509,59.5442,59.509,59.516,11465.6571
2011-05-16 12:50:00,84.53,84.53,84.48,84.5,18063.81828015144,59.5301,59.5301,59.4949,59.509,18063.8183
2011-05-16 12:55:00,84.5,84.54,84.43,84.43,17198.48566792861,59.509,59.5372,59.4597,59.4597,17198.4857
2011-05-16 13:00:00,84.43,84.43,84.3,84.4,12763.656030286642,59.4597,59.4597,59.3681,59.4386,12763.656
2011-05-16 13:05:00,84.38,84.43,84.32,84.36,5083.829096809086,59.4245,59.4597,59.3822,59.4104,5083.8291
2011-05-16 13:10:00,84.34,84.4,84.32,84.39,4651.162790697675,59.3963,59.4386,59.3822,59.4315,4651.1628
2011-05-16 13:15:00,84.37,84.49,84.29,84.49,4867.49594375338,59.4174,59.502,59.3611,59.502,4867.4959
2011-05-16 13:20:00,84.45,84.52,84.41,84.49,4651.162790697675,59.4738,59.5231,59.4456,59.502,4651.1628
2011-05-16 13:25:00,84.48,84.5,84.43,84.43,5408.328826392644,59.4949,59.509,59.4597,59.4597,5408.3288
2011-05-16 13:30:00,84.43,84.61,84.41,84.55,4759.329367225527,59.4597,59.5865,59.4456,59.5442,4759.3294
2011-05-16 13:35:00,84.53,84.67,84.53,84.67,4434.8296376419685,59.5301,59.6287,59.5301,59.6287,4434.8296
2011-05-16 13:40:00,84.67,84.72,84.65,84.69,4867.49594375338,59.6287,59.6639,59.6146,59.6428,4867.4959
2011-05-16 13:45:00,84.69,84.76,84.67,84.75,5840.995132504056,59.6428,59.6921,59.6287,59.6851,5840.9951
2011-05-16 13:50:00,84.75,84.8,84.67,84.67,6814.494321254732,59.6851,59.7203,59.6287,59.6287,6814.4943
2011-05-16 13:55:00,84.67,84.79,84.65,84.71,9518.658734451054,59.6287,59.7132,59.6146,59.6569,9518.6587
2011-05-16 14:00:00,84.71,84.75,84.65,84.71,7571.660356949702,59.6569,59.6851,59.6146,59.6569,7571.6604
2011-05-16 14:05:00,84.71,84.91,84.71,84.85,10059.491617090318,59.6569,59.7977,59.6569,59.7555,10059.4916
2011-05-16 14:10:00,84.86,84.9,84.81,84.82,5840.995132504056,59.7625,59.7907,59.7273,59.7344,5840.9951
2011-05-16 14:15:00,84.81,84.81,84.68,84.71,9194.159004867495,59.7273,59.7273,59.6358,59.6569,9194.159
2011-05-16 14:20:00,84.72,84.74,84.6,84.64,10924.824229313142,59.6639,59.678,59.5794,59.6076,10924.8242
2011-05-16 14:25:00,84.63,84.63,84.47,84.47,8220.65981611682,59.6005,59.6005,59.4879,59.4879,8220.6598
2011-05-16 14:30:00,84.5,84.55,84.44,84.44,9085.992428339645,59.509,59.5442,59.4667,59.4667,9085.9924
2011-05-16 14:35:00,84.45,84.45,84.33,84.4,9194.159004867495,59.4738,59.4738,59.3893,59.4386,9194.159
2011-05-16 14:40:00,84.39,84.41,84.29,84.41,15792.320173066522,59.4315,59.4456,59.3611,59.4456,15792.3202
2011-05-16 14:45:00,84.39,84.45,84.37,84.43,10492.15792320173,59.4315,59.4738,59.4174,59.4597,10492.1579
2011-05-16 14:50:00,84.45,84.51,84.31,84.32,6922.660897782585,59.4738,59.516,59.3752,59.3822,6922.6609
2011-05-16 14:55:00,84.32,84.47,84.32,84.43,11249.3239588967,59.3822,59.4879,59.3822,59.4597,11249.324
2011-05-16 15:00:00,84.43,84.44,84.37,84.42,9951.325040562466,59.4597,59.4667,59.4174,59.4527,9951.325
2011-05-16 15:05:00,84.42,84.49,84.41,84.46,4326.663061114115,59.4527,59.502,59.4456,59.4808,4326.6631
2011-05-16 15:10:00,84.46,84.46,84.29,84.37,7463.49378042185,59.4808,59.4808,59.3611,59.4174,7463.4938
2011-05-16 15:15:00,84.36,84.42,84.3,84.3,11141.157382368849,59.4104,59.4527,59.3681,59.3681,11141.1574
2011-05-16 15:20:00,84.29,84.33,84.18,84.18,16765.819361817197,59.3611,59.3893,59.2836,59.2836,16765.8194
2011-05-16 15:25:00,84.18,84.26,84.14,84.14,14710.654407787992,59.2836,59.34,59.2555,59.2555,14710.6544
2011-05-16 15:30:00,84.15,84.25,84.08,84.23,15359.65386695511,59.2625,59.3329,59.2132,59.3188,15359.6539
2011-05-16 15:35:00,84.22,84.23,84.1,84.1,19361.817198485667,59.3118,59.3188,59.2273,59.2273,19361.8172
2011-05-16 15:40:00,84.12,84.13,83.97,83.97,14818.820984315846,59.2414,59.2484,59.1357,59.1357,14818.821
2011-05-16 15:45:00,83.96,83.97,83.82,83.94,36560.30286641428,59.1287,59.1357,59.0301,59.1146,36560.3029
2011-05-16 15:50:00,83.93,84.1,83.89,84.09,22931.31422390481,59.1076,59.2273,59.0794,59.2203,22931.3142
2011-05-16 15:55:00,84.11,84.11,83.99,84.02,46295.29475392104,59.2343,59.2343,59.1498,59.171,46295.2948
2011-05-17 09:30:00,83.86,83.86,83.44,83.46,20551.64954029205,59.0583,59.0583,58.7625,58.7766,20551.6495
2011-05-17 09:35:00,83.47,83.62,83.24,83.32,12655.489453758788,58.7836,58.8893,58.6216,58.678,12655.4895
2011-05-17 09:40:00,83.34,83.9,83.34,83.9,16333.153055705789,58.6921,59.0864,58.6921,59.0864,16333.1531
2011-05-17 09:45:00,83.93,84.01,83.85,83.92,4975.662520281233,59.1076,59.1639,59.0512,59.1005,4975.6625
2011-05-17 09:50:00,83.87,83.89,83.79,83.79,10275.824770146024,59.0653,59.0794,59.009,59.009,10275.8248
2011-05-17 09:55:00,83.8,83.97,83.8,83.84,5840.995132504056,59.016,59.1357,59.016,59.0442,5840.9951
2011-05-17 10:00:00,83.87,83.87,83.39,83.39,12222.823147647376,59.0653,59.0653,58.7273,58.7273,12222.8231
2011-05-17 10:05:00,83.4,83.44,83.24,83.37,11465.657111952409,58.7343,58.7625,58.6216,58.7132,11465.6571
2011-05-17 10:10:00,83.35,83.46,83.29,83.33,7247.160627366144,58.6991,58.7766,58.6569,58.685,7247.1606
2011-05-17 10:15:00,83.33,83.89,83.33,83.83,12871.822606814494,58.685,59.0794,58.685,59.0371,12871.8226
2011-05-17 10:20:00,83.8,83.82,83.67,83.7,5840.995132504056,59.016,59.0301,58.9245,58.9456,5840.9951
2011-05-17 10:25:00,83.76,83.93,83.76,83.85,2595.997836668469,58.9879,59.1076,58.9879,59.0512,2595.9978
2011-05-17 10:30:00,83.91,83.97,83.84,83.84,3785.830178474851,59.0935,59.1357,59.0442,59.0442,3785.8302
2011-05-17 10:35:00,83.82,83.84,83.62,83.69,9302.32558139535,59.0301,59.0442,58.8893,58.9386,9302.3256
2011-05-17 10:40:00,83.69,83.82,83.69,83.77,7247.160627366144,58.9386,59.0301,58.9386,58.9949,7247.1606
2011-05-17 10:45:00,83.76,83.76,83.65,83.66,8112.493239588966,58.9879,58.9879,58.9104,58.9174,8112.4932
2011-05-17 10:50:00,83.66,83.68,83.57,83.66,4867.49594375338,58.9174,58.9315,58.854,58.9174,4867.4959
2011-05-17 10:55:00,83.66,83.77,83.57,83.57,3244.9972958355866,58.9174,58.9949,58.854,58.854,3244.9973
2011-05-17 11:00:00,83.55,83.55,83.45,83.53,6922.660897782585,58.84,58.84,58.7695,58.8259,6922.6609
2011-05-17 11:05:00,83.47,83.5,83.21,83.27,10816.657652785289,58.7836,58.8047,58.6005,58.6428,10816.6577
2011-05-17 11:10:00,83.29,83.44,83.27,83.4,4434.8296376419685,58.6569,58.7625,58.6428,58.7343,4434.8296
2011-05-17 11:15:00,83.38,83.42,83.33,83.42,13737.155219037317,58.7202,58.7484,58.685,58.7484,13737.1552
2011-05-17 11:20:00,83.42,83.6,83.41,83.46,5624.66197944835,58.7484,58.8752,58.7414,58.7766,5624.662
2011-05-17 11:25:00,83.45,83.57,83.34,83.39,11573.82368848026,58.7695,58.854,58.6921,58.7273,11573.8237
2011-05-17 11:30:00,83.4,83.43,83.24,83.24,17198.48566792861,58.7343,58.7554,58.6216,58.6216,17198.4857
2011-05-17 11:35:00,83.23,83.31,83.21,83.22,8436.992969172525,58.6146,58.6709,58.6005,58.6076,8436.993
2011-05-17 11:40:00,83.23,83.38,83.21,83.38,6706.327744726879,58.6146,58.7202,58.6005,58.7202,6706.3277
2011-05-17 11:45:00,83.35,83.6,83.35,83.6,8869.659275283937,58.6991,58.8752,58.6991,58.8752,8869.6593
2011-05-17 11:50:00,83.6,83.6,83.49,83.49,3136.830719307734,58.8752,58.8752,58.7977,58.7977,3136.8307
2011-05-17 11:55:00,83.44,83.51,83.44,83.46,5732.828555976204,58.7625,58.8118,58.7625,58.7766,5732.8286
2011-05-17 12:00:00,83.46,83.5,83.43,83.45,6381.828015143321,58.7766,58.8047,58.7554,58.7695,6381.828
2011-05-17 12:05:00,83.47,83.5,83.44,83.45,2920.497566252028,58.7836,58.8047,58.7625,58.7695,2920.4976
2011-05-17 12:10:00,83.45,83.66,83.45,83.62,14494.321254732287,58.7695,58.9174,58.7695,58.8893,14494.3213
2011-05-17 12:15:00,83.64,83.69,83.63,83.66,5624.66197944835,58.9033,58.9386,58.8963,58.9174,5624.662
2011-05-17 12:20:00,83.66,83.83,83.66,83.83,6489.994591671173,58.9174,59.0371,58.9174,59.0371,6489.9946
2011-05-17 12:25:00,83.82,83.82,83.58,83.65,5300.162249864791,59.0301,59.0301,58.8611,58.9104,5300.1622
2011-05-17 12:30:00,83.63,83.67,83.53,83.62,8328.826392644673,58.8963,58.9245,58.8259,58.8893,8328.8264
2011-05-17 12:35:00,83.63,83.72,83.56,83.71,22823.14764737696,58.8963,58.9597,58.847,58.9526,22823.1476
2011-05-17 12:40:00,83.72,83.9,83.72,83.85,14277.98810167658,58.9597,59.0864,58.9597,59.0512,14277.9881
2011-05-17 12:45:00,83.86,83.86,83.45,83.51,8220.65981611682,59.0583,59.0583,58.7695,58.8118,8220.6598
2011-05-17 12:50:00,83.47,83.5,83.27,83.33,16441.31963223364,58.7836,58.8047,58.6428,58.685,16441.3196
2011-05-17 12:55:00,83.33,83.38,83.25,83.37,5840.995132504056,58.685,58.7202,58.6287,58.7132,5840.9951
2011-05-17 13:00:00,83.4,83.42,83.32,83.39,2920.497566252028,58.7343,58.7484,58.678,58.7273,2920.4976
2011-05-17 13:05:00,83.35,83.36,83.29,83.36,3893.996755002704,58.6991,58.7062,58.6569,58.7062,3893.9968
2011-05-17 13:10:00,83.34,83.47,83.27,83.45,6706.327744726879,58.6921,58.7836,58.6428,58.7695,6706.3277
2011-05-17 13:15:00,83.42,83.48,83.42,83.44,2595.997836668469,58.7484,58.7907,58.7484,58.7625,2595.9978
2011-05-17 13:20:00,83.41,83.43,83.3,83.41,9518.658734451054,58.7414,58.7554,58.6639,58.7414,9518.6587
2011-05-17 13:25:00,83.41,83.61,83.39,83.56,11465.657111952409,58.7414,58.8822,58.7273,58.847,11465.6571
2011-05-17 13:30:00,83.56,83.61,83.48,83.48,17522.98539751217,58.847,58.8822,58.7907,58.7907,17522.9854
2011-05-17 13:35:00,83.5,83.59,83.45,83.49,10492.15792320173,58.8047,58.8681,58.7695,58.7977,10492.1579
2011-05-17 13:40:00,83.49,83.53,83.45,83.53,3893.996755002704,58.7977,58.8259,58.7695,58.8259,3893.9968
2011-05-17 13:45:00,83.52,83.58,83.51,83.54,4110.32990805841,58.8188,58.8611,58.8118,58.8329,4110.3299
2011-05-17 13:50:00,83.53,83.57,83.44,83.45,8328.826392644673,58.8259,58.854,58.7625,58.7695,8328.8264
2011-05-17 13:55:00,83.42,83.51,83.4,83.48,9518.658734451054,58.7484,58.8118,58.7343,58.7907,9518.6587
2011-05-17 14:00:00,83.46,83.67,83.46,83.61,10167.658193618172,58.7766,58.9245,58.7766,58.8822,10167.6582
2011-05-17 14:05:00,83.63,83.65,83.53,83.57,6598.161168199026,58.8963,58.9104,58.8259,58.854,6598.1612
2011-05-17 14:10:00,83.57,83.57,83.4,83.45,6598.161168199026,58.854,58.854,58.7343,58.7695,6598.1612
2011-05-17 14:15:00,83.45,83.5,83.33,83.36,9734.99188750676,58.7695,58.8047,58.685,58.7062,9734.9919
2011-05-17 14:20:00,83.36,83.4,83.21,83.21,6706.327744726879,58.7062,58.7343,58.6005,58.6005,6706.3277
2011-05-17 14:25:00,83.23,83.3,83.22,83.23,11032.990805840996,58.6146,58.6639,58.6076,58.6146,11032.9908
2011-05-17 14:30:00,83.22,83.28,83.21,83.22,7355.327203893997,58.6076,58.6498,58.6005,58.6076,7355.3272
2011-05-17 14:35:00,83.21,83.25,83.21,83.24,4326.663061114115,58.6005,58.6287,58.6005,58.6216,4326.6631
2011-05-17 14:40:00,83.25,83.27,83.1,83.1,13845.32179556517,58.6287,58.6428,58.523,58.523,13845.3218
2011-05-17 14:45:00,83.1,83.22,83.04,83.2,10600.324499729582,58.523,58.6076,58.4808,58.5935,10600.3245
2011-05-17 14:50:00,83.21,83.25,83.15,83.19,56787.45267712277,58.6005,58.6287,58.5583,58.5864,56787.4527
2011-05-17 14:55:00,83.19,83.27,83.11,83.26,63818.2801514332,58.5864,58.6428,58.5301,58.6357,63818.2802
2011-05-17 15:00:00,83.26,83.28,83.17,83.19,42401.29799891833,58.6357,58.6498,58.5723,58.5864,42401.298
2011-05-17 15:05:00,83.19,83.23,83.06,83.11,53975.12168739859,58.5864,58.6146,58.4949,58.5301,53975.1217
2011-05-17 15:10:00,83.11,83.21,83.08,83.08,47701.46024878312,58.5301,58.6005,58.509,58.509,47701.4602
2011-05-17 15:15:00,83.08,83.08,82.86,82.87,50621.95781503515,58.509,58.509,58.354,58.3611,50621.9578
2011-05-17 15:20:00,82.87,82.97,82.85,82.89,32017.306652244457,58.3611,58.4315,58.347,58.3752,32017.3067
2011-05-17 15:25:00,82.89,82.96,82.84,82.92,16224.986479177933,58.3752,58.4245,58.3399,58.3963,16224.9865
2011-05-17 15:30:00,82.92,83.02,82.91,82.92,40237.96646836127,58.3963,58.4667,58.3892,58.3963,40237.9665
2011-05-17 15:35:00,82.92,83.03,82.9,82.97,51595.45700378583,58.3963,58.4737,58.3822,58.4315,51595.457
2011-05-17 15:40:00,82.96,82.96,82.83,82.83,42293.13142239048,58.4245,58.4245,58.3329,58.3329,42293.1314
2011-05-17 15:45:00,82.84,82.94,82.82,82.83,63493.780421849646,58.3399,58.4104,58.3259,58.3329,63493.7804
2011-05-17 15:50:00,82.83,82.84,82.51,82.57,95294.7539210384,58.3329,58.3399,58.1075,58.1498,95294.7539
2011-05-17 15:55:00,82.57,82.77,82.53,82.74,155868.03677663603,58.1498,58.2906,58.1216,58.2695,155868.0368
2011-05-18 09:30:00,83.0,83.41,82.67,82.73,24121.146565711195,58.4526,58.7414,58.2202,58.2625,24121.1466
2011-05-18 09:35:00,82.91,82.94,82.68,82.78,18280.15143320714,58.3892,58.4104,58.2273,58.2977,18280.1514
2011-05-18 09:40:00,82.83,83.11,82.77,83.07,6057.328285559762,58.3329,58.5301,58.2906,58.5019,6057.3283
2011-05-18 09:45:00,83.1,83.28,83.06,83.24,13737.155219037317,58.523,58.6498,58.4949,58.6216,13737.1552
2011-05-18 09:50:00,83.21,83.42,83.08,83.33,19037.317468902107,58.6005,58.7484,58.509,58.685,19037.3175
2011-05-18 09:55:00,83.32,83.41,83.21,83.21,7463.49378042185,58.678,58.7414,58.6005,58.6005,7463.4938
2011-05-18 10:00:00,83.23,83.57,83.21,83.54,14818.820984315846,58.6146,58.854,58.6005,58.8329,14818.821
2011-05-18 10:05:00,83.54,83.99,83.48,83.96,24770.14602487831,58.8329,59.1498,58.7907,59.1287,24770.146
2011-05-18 10:10:00,83.94,83.99,83.62,83.69,21633.315305570577,59.1146,59.1498,58.8893,58.9386,21633.3153
2011-05-18 10:15:00,83.64,83.73,83.61,83.69,5840.995132504056,58.9033,58.9667,58.8822,58.9386,5840.9951
2011-05-18 10:20:00,83.69,83.71,83.48,83.6,10167.658193618172,58.9386,58.9526,58.7907,58.8752,10167.6582
2011-05-18 10:25:00,83.62,83.81,83.61,83.77,12547.322877230936,58.8893,59.0231,58.8822,58.9949,12547.3229
2011-05-18 10:30:00,83.79,83.91,83.71,83.71,8977.82585181179,59.009,59.0935,58.9526,58.9526,8977.8259
2011-05-18 10:35:00,83.73,83.89,83.71,83.85,11790.156841535963,58.9667,59.0794,58.9526,59.0512,11790.1568
2011-05-18 10:40:00,83.9,84.01,83.86,83.99,8220.65981611682,59.0864,59.1639,59.0583,59.1498,8220.6598
2011-05-18 10:45:00,83.99,84.09,83.97,83.98,5408.328826392644,59.1498,59.2203,59.1357,59.1428,5408.3288
2011-05-18 10:50:00,84.0,84.0,83.89,83.89,7355.327203893997,59.1569,59.1569,59.0794,59.0794,7355.3272
2011-05-18 10:55:00,83.89,83.92,83.81,83.83,8004.326663061114,59.0794,59.1005,59.0231,59.0371,8004.3267
2011-05-18 11:00:00,83.84,83.97,83.84,83.97,4651.162790697675,59.0442,59.1357,59.0442,59.1357,4651.1628
2011-05-18 11:05:00,83.98,84.02,83.87,83.94,11141.157382368849,59.1428,59.171,59.0653,59.1146,11141.1574
2011-05-18 11:10:00,83.92,83.92,83.82,83.88,4975.662520281233,59.1005,59.1005,59.0301,59.0724,4975.6625
2011-05-18 11:15:00,83.89,83.89,83.82,83.83,4002.163331530557,59.0794,59.0794,59.0301,59.0371,4002.1633
2011-05-18 11:20:00,83.84,83.84,83.67,83.69,8545.159545700379,59.0442,59.0442,58.9245,58.9386,8545.1595
2011-05-18 11:25:00,83.69,83.7,83.66,83.7,12006.489994591671,58.9386,58.9456,58.9174,58.9456,12006.49
2011-05-18 11:30:00,83.7,83.94,83.69,83.9,34288.80475932937,58.9456,59.1146,58.9386,59.0864,34288.8048
2011-05-18 11:35:00,83.88,83.91,83.82,83.9,17739.318550567874,59.0724,59.0935,59.0301,59.0864,17739.3186
2011-05-18 11:40:00,83.91,83.97,83.9,83.94,6381.828015143321,59.0935,59.1357,59.0864,59.1146,6381.828
2011-05-18 11:45:00,83.94,83.95,83.9,83.92,10816.657652785289,59.1146,59.1217,59.0864,59.1005,10816.6577
2011-05-18 11:50:00,83.93,83.94,83.88,83.9,6706.327744726879,59.1076,59.1146,59.0724,59.0864,6706.3277
2011-05-18 11:55:00,83.91,83.96,83.87,83.92,8328.826392644673,59.0935,59.1287,59.0653,59.1005,8328.8264
2011-05-18 12:00:00,83.93,83.96,83.92,83.96,4110.32990805841,59.1076,59.1287,59.1005,59.1287,4110.3299
2011-05-18 12:05:00,83.91,83.94,83.84,83.86,8869.659275283937,59.0935,59.1146,59.0442,59.0583,8869.6593
2011-05-18 12:10:00,83.88,83.91,83.84,83.84,10924.824229313142,59.0724,59.0935,59.0442,59.0442,10924.8242
2011-05-18 12:15:00,83.83,83.94,83.83,83.94,10167.658193618172,59.0371,59.1146,59.0371,59.1146,10167.6582
2011-05-18 12:20:00,83.93,83.94,83.88,83.9,7030.8274743104375,59.1076,59.1146,59.0724,59.0864,7030.8275
2011-05-18 12:25:00,83.9,83.93,83.84,83.92,3893.996755002704,59.0864,59.1076,59.0442,59.1005,3893.9968
2011-05-18 12:30:00,83.93,83.98,83.92,83.94,5516.495402920497,59.1076,59.1428,59.1005,59.1146,5516.4954
2011-05-18 12:35:00,83.94,83.94,83.83,83.84,6706.327744726879,59.1146,59.1146,59.0371,59.0442,6706.3277
2011-05-18 12:40:00,83.83,83.88,83.81,83.85,16657.652785289345,59.0371,59.0724,59.0231,59.0512,16657.6528
2011-05-18 12:45:00,83.86,83.89,83.84,83.87,5300.162249864791,59.0583,59.0794,59.0442,59.0653,5300.1622
2011-05-18 12:50:00,83.88,83.88,83.81,83.84,5949.161709031909,59.0724,59.0724,59.0231,59.0442,5949.1617
2011-05-18 12:55:00,83.83,83.95,83.83,83.93,5732.828555976204,59.0371,59.1217,59.0371,59.1076,5732.8286
2011-05-18 13:00:00,83.92,84.17,83.91,84.17,8761.492698756085,59.1005,59.2766,59.0935,59.2766,8761.4927
2011-05-18 13:05:00,84.17,84.26,84.17,84.24,8761.492698756085,59.2766,59.34,59.2766,59.3259,8761.4927
2011-05-18 13:10:00,84.23,84.31,84.23,84.24,9734.99188750676,59.3188,59.3752,59.3188,59.3259,9734.9919
2011-05-18 13:15:00,84.22,84.25,84.18,84.22,9626.825310978908,59.3118,59.3329,59.2836,59.3118,9626.8253
2011-05-18 13:20:00,84.2,84.26,84.19,84.24,4002.163331530557,59.2977,59.34,59.2907,59.3259,4002.1633
2011-05-18 13:25:00,84.21,84.23,84.18,84.2,2379.6646836127634,59.3048,59.3188,59.2836,59.2977,2379.6647
2011-05-18 13:30:00,84.2,84.24,84.18,84.2,5732.828555976204,59.2977,59.3259,59.2836,59.2977,5732.8286
2011-05-18 13:35:00,84.21,84.24,84.19,84.24,1406.1654948620876,59.3048,59.3259,59.2907,59.3259,1406.1655
2011-05-18 13:40:00,84.25,84.25,84.18,84.24,4326.663061114115,59.3329,59.3329,59.2836,59.3259,4326.6631
2011-05-18 13:45:00,84.23,84.26,84.22,84.24,3785.830178474851,59.3188,59.34,59.3118,59.3259,3785.8302
2011-05-18 13:50:00,84.26,84.34,84.24,84.34,6922.660897782585,59.34,59.3963,59.3259,59.3963,6922.6609
2011-05-18 13:55:00,84.32,84.36,84.21,84.22,24553.812871822607,59.3822,59.4104,59.3048,59.3118,24553.8129
2011-05-18 14:00:00,84.22,84.27,84.08,84.11,17631.15197404002,59.3118,59.347,59.2132,59.2343,17631.152
2011-05-18 14:05:00,84.1,84.3,84.1,84.24,17739.318550567874,59.2273,59.3681,59.2273,59.3259,17739.3186
2011-05-18 14:10:00,84.24,84.31,84.24,84.25,5732.828555976204,59.3259,59.3752,59.3259,59.3329,5732.8286
2011-05-18 14:15:00,84.23,84.24,84.16,84.22,9302.32558139535,59.3188,59.3259,59.2695,59.3118,9302.3256
2011-05-18 14:20:00,84.25,84.25,84.07,84.09,12006.489994591671,59.3329,59.3329,59.2062,59.2203,12006.49
2011-05-18 14:25:00,84.06,84.15,84.03,84.06,28447.80962682531,59.1991,59.2625,59.178,59.1991,28447.8096
2011-05-18 14:30:00,84.08,84.21,84.08,84.21,12979.989183342346,59.2132,59.3048,59.2132,59.3048,12979.9892
2011-05-18 14:35:00,84.19,84.21,84.02,84.07,15143.320713899404,59.2907,59.3048,59.171,59.2062,15143.3207
2011-05-18 14:40:00,84.07,84.21,84.07,84.19,14386.154678204435,59.2062,59.3048,59.2062,59.2907,14386.1547
2011-05-18 14:45:00,84.21,84.24,84.12,84.14,12439.156300703082,59.3048,59.3259,59.2414,59.2555,12439.1563
2011-05-18 14:50:00,84.14,84.19,84.14,84.19,12763.656030286642,59.2555,59.2907,59.2555,59.2907,12763.656
2011-05-18 14:55:00,84.19,84.2,84.1,84.11,8977.82585181179,59.2907,59.2977,59.2273,59.2343,8977.8259
2011-05-18 15:00:00,84.11,84.24,84.1,84.24,12871.822606814494,59.2343,59.3259,59.2273,59.3259,12871.8226
2011-05-18 15:05:00,84.24,84.28,84.16,84.18,7679.826933477555,59.3259,59.3541,59.2695,59.2836,7679.8269
2011-05-18 15:10:00,84.18,84.26,84.18,84.19,7679.826933477555,59.2836,59.34,59.2836,59.2907,7679.8269
2011-05-18 15:15:00,84.19,84.3,84.16,84.3,6814.494321254732,59.2907,59.3681,59.2695,59.3681,6814.4943
2011-05-18 15:20:00,84.31,84.4,84.3,84.4,45105.462412114655,59.3752,59.4386,59.3681,59.4386,45105.4624
2011-05-18 15:25:00,84.41,84.44,84.34,84.43,11790.156841535963,59.4456,59.4667,59.3963,59.4597,11790.1568
2011-05-18 15:30:00,84.44,84.5,84.42,84.43,12871.822606814494,59.4667,59.509,59.4527,59.4597,12871.8226
2011-05-18 15:35:00,84.45,84.45,84.38,84.44,14386.154678204435,59.4738,59.4738,59.4245,59.4667,14386.1547
2011-05-18 15:40:00,84.44,84.45,84.38,84.43,30286.641427798808,59.4667,59.4738,59.4245,59.4597,30286.6414
2011-05-18 15:45:00,84.46,84.54,84.44,84.46,50081.12493239589,59.4808,59.5372,59.4667,59.4808,50081.1249
2011-05-18 15:50:00,84.46,84.52,84.45,84.49,43591.13034072472,59.4808,59.5231,59.4738,59.502,43591.1303
2011-05-18 15:55:00,84.49,84.52,84.45,84.5,100270.41644131964,59.502,59.5231,59.4738,59.509,100270.4164
2011-05-19 09:30:00,84.81,84.85,84.15,84.78,21741.48188209843,59.7273,59.7555,59.2625,59.7062,21741.4819
2011-05-19 09:35:00,84.84,85.19,84.82,84.95,13088.1557598702,59.7484,59.9949,59.7344,59.8259,13088.1558
2011-05-19 09:40:00,84.96,85.29,84.96,85.29,8977.82585181179,59.8329,60.0654,59.8329,60.0654,8977.8259
2011-05-19 09:45:00,85.22,85.32,85.01,85.17,8112.493239588966,60.0161,60.0865,59.8682,59.9808,8112.4932
2011-05-19 09:50:00,85.2,85.39,85.2,85.3,3893.996755002704,60.002,60.1358,60.002,60.0724,3893.9968
2011-05-19 09:55:00,85.33,85.42,85.23,85.29,7355.327203893997,60.0935,60.1569,60.0231,60.0654,7355.3272
2011-05-19 10:00:00,85.25,85.25,84.86,85.24,27041.64413196322,60.0372,60.0372,59.7625,60.0301,27041.6441
2011-05-19 10:05:00,85.22,85.28,84.87,84.92,21416.98215251488,60.0161,60.0583,59.7696,59.8048,21416.9822
2011-05-19 10:10:00,84.93,85.01,84.55,84.75,34505.13791238507,59.8118,59.8682,59.5442,59.6851,34505.1379
2011-05-19 10:15:00,84.77,84.88,84.67,84.88,12655.489453758788,59.6991,59.7766,59.6287,59.7766,12655.4895
2011-05-19 10:20:00,84.85,85.07,84.85,84.95,9843.158464034614,59.7555,59.9104,59.7555,59.8259,9843.1585
2011-05-19 10:25:00,84.94,85.01,84.87,85.0,9085.992428339645,59.8189,59.8682,59.7696,59.8611,9085.9924
2011-05-19 10:30:00,85.01,85.1,84.84,84.93,14926.9875608437,59.8682,59.9315,59.7484,59.8118,14926.9876
2011-05-19 10:35:00,84.93,85.05,84.87,84.96,12871.822606814494,59.8118,59.8963,59.7696,59.8329,12871.8226
2011-05-19 10:40:00,84.95,85.04,84.66,84.68,10600.324499729582,59.8259,59.8893,59.6217,59.6358,10600.3245
2011-05-19 10:45:00,84.65,84.81,84.61,84.78,17955.65170362358,59.6146,59.7273,59.5865,59.7062,17955.6517
2011-05-19 10:50:00,84.79,84.79,84.55,84.55,11357.490535424551,59.7132,59.7132,59.5442,59.5442,11357.4905
2011-05-19 10:55:00,84.55,84.63,84.53,84.6,4542.9962141698215,59.5442,59.6005,59.5301,59.5794,4542.9962
2011-05-19 11:00:00,84.63,84.67,84.55,84.64,13520.82206598161,59.6005,59.6287,59.5442,59.6076,13520.8221
2011-05-19 11:05:00,84.64,84.65,84.47,84.47,5840.995132504056,59.6076,59.6146,59.4879,59.4879,5840.9951
2011-05-19 11:10:00,84.48,84.48,84.36,84.41,9410.4921579232,59.4949,59.4949,59.4104,59.4456,9410.4922
2011-05-19 11:15:00,84.37,84.55,84.36,84.53,7571.660356949702,59.4174,59.5442,59.4104,59.5301,7571.6604
2011-05-19 11:20:00,84.49,84.65,84.49,84.63,8545.159545700379,59.502,59.6146,59.502,59.6005,8545.1595
2011-05-19 11:25:00,84.66,84.67,84.52,84.62,10816.657652785289,59.6217,59.6287,59.5231,59.5935,10816.6577
2011-05-19 11:30:00,84.62,84.75,84.61,84.63,7896.160086533261,59.5935,59.6851,59.5865,59.6005,7896.1601
2011-05-19 11:35:00,84.63,84.76,84.62,84.69,2920.497566252028,59.6005,59.6921,59.5935,59.6428,2920.4976
2011-05-19 11:40:00,84.69,84.69,84.59,84.63,3785.830178474851,59.6428,59.6428,59.5724,59.6005,3785.8302
2011-05-19 11:45:00,84.62,84.68,84.6,84.67,4002.163331530557,59.5935,59.6358,59.5794,59.6287,4002.1633
2011-05-19 11:50:00,84.67,84.74,84.59,84.59,4651.162790697675,59.6287,59.678,59.5724,59.5724,4651.1628
2011-05-19 11:55:00,84.63,84.63,84.55,84.58,3028.664142779881,59.6005,59.6005,59.5442,59.5653,3028.6641
2011-05-19 12:00:00,84.59,84.67,84.59,84.66,5840.995132504056,59.5724,59.6287,59.5724,59.6217,5840.9951
2011-05-19 12:05:00,84.67,84.96,84.67,84.94,4651.162790697675,59.6287,59.8329,59.6287,59.8189,4651.1628
2011-05-19 12:10:00,84.94,85.07,84.92,85.05,5300.162249864791,59.8189,59.9104,59.8048,59.8963,5300.1622
2011-05-19 12:15:00,85.04,85.11,85.04,85.09,9626.825310978908,59.8893,59.9386,59.8893,59.9245,9626.8253
2011-05-19 12:20:00,85.09,85.32,85.09,85.15,31151.974040021632,59.9245,60.0865,59.9245,59.9668,31151.974
2011-05-19 12:25:00,85.16,85.43,85.13,85.41,13196.322336398052,59.9738,60.1639,59.9527,60.1499,13196.3223
2011-05-19 12:30:00,85.42,85.5,85.29,85.29,10600.324499729582,60.1569,60.2132,60.0654,60.0654,10600.3245
2011-05-19 12:35:00,85.29,85.32,85.23,85.29,10383.991346673878,60.0654,60.0865,60.0231,60.0654,10383.9913
2011-05-19 12:40:00,85.39,85.42,85.25,85.28,7138.994050838291,60.1358,60.1569,60.0372,60.0583,7138.9941
2011-05-19 12:45:00,85.26,85.29,85.21,85.26,3893.996755002704,60.0442,60.0654,60.009,60.0442,3893.9968
2011-05-19 12:50:00,85.26,85.29,85.24,85.29,2379.6646836127634,60.0442,60.0654,60.0301,60.0654,2379.6647
2011-05-19 12:55:00,85.28,85.29,85.09,85.15,6922.660897782585,60.0583,60.0654,59.9245,59.9668,6922.6609
2011-05-19 13:00:00,85.15,85.2,85.09,85.1,4326.663061114115,59.9668,60.002,59.9245,59.9315,4326.6631
2011-05-19 13:05:00,85.12,85.22,85.12,85.21,2812.330989724175,59.9456,60.0161,59.9456,60.009,2812.331
2011-05-19 13:10:00,85.23,85.23,85.19,85.23,3461.3304488912927,60.0231,60.0231,59.9949,60.0231,3461.3304
2011-05-19 13:15:00,85.23,85.5,85.21,85.49,21308.81557598702,60.0231,60.2132,60.009,60.2062,21308.8156
2011-05-19 13:20:00,85.49,85.51,85.36,85.36,10167.658193618172,60.2062,60.2203,60.1146,60.1146,10167.6582
2011-05-19 13:25:00,85.36,85.36,85.31,85.32,3569.4970254191453,60.1146,60.1146,60.0794,60.0865,3569.497
2011-05-19 13:30:00,85.33,85.38,85.33,85.38,4542.9962141698215,60.0935,60.1287,60.0935,60.1287,4542.9962
2011-05-19 13:35:00,85.35,85.35,85.25,85.27,2163.3315305570577,60.1076,60.1076,60.0372,60.0513,2163.3315
2011-05-19 13:40:00,85.24,85.24,85.15,85.19,4002.163331530557,60.0301,60.0301,59.9668,59.9949,4002.1633
2011-05-19 13:45:00,85.22,85.27,85.18,85.26,3028.664142779881,60.0161,60.0513,59.9879,60.0442,3028.6641
2011-05-19 13:50:00,85.29,85.29,85.13,85.13,2379.6646836127634,60.0654,60.0654,59.9527,59.9527,2379.6647
2011-05-19 13:55:00,85.16,85.26,85.16,85.19,7030.8274743104375,59.9738,60.0442,59.9738,59.9949,7030.8275
2011-05-19 14:00:00,85.2,85.25,85.16,85.21,3893.996755002704,60.002,60.0372,59.9738,60.009,3893.9968
2011-05-19 14:05:00,85.2,85.23,85.1,85.12,3893.996755002704,60.002,60.0231,59.9315,59.9456,3893.9968
2011-05-19 14:10:00,85.11,85.16,84.95,84.98,4110.32990805841,59.9386,59.9738,59.8259,59.847,4110.3299
2011-05-19 14:15:00,84.97,84.98,84.89,84.92,3785.830178474851,59.84,59.847,59.7837,59.8048,3785.8302
2011-05-19 14:20:00,84.92,84.94,84.9,84.9,3136.830719307734,59.8048,59.8189,59.7907,59.7907,3136.8307
2011-05-19 14:25:00,84.85,84.86,84.72,84.76,6057.328285559762,59.7555,59.7625,59.6639,59.6921,6057.3283
2011-05-19 14:30:00,84.76,84.81,84.73,84.81,2379.6646836127634,59.6921,59.7273,59.671,59.7273,2379.6647
2011-05-19 14:35:00,84.86,84.86,84.75,84.75,5300.162249864791,59.7625,59.7625,59.6851,59.6851,5300.1622
2011-05-19 14:40:00,84.77,84.79,84.55,84.61,11032.990805840996,59.6991,59.7132,59.5442,59.5865,11032.9908
2011-05-19 14:45:00,84.63,84.73,84.61,84.71,4110.32990805841,59.6005,59.671,59.5865,59.6569,4110.3299
2011-05-19 14:50:00,84.77,84.89,84.76,84.8,5624.66197944835,59.6991,59.7837,59.6921,59.7203,5624.662
2011-05-19 14:55:00,84.8,84.82,84.66,84.74,9734.99188750676,59.7203,59.7344,59.6217,59.678,9734.9919
2011-05-19 15:00:00,84.75,84.88,84.74,84.83,5083.829096809086,59.6851,59.7766,59.678,59.7414,5083.8291
2011-05-19 15:05:00,84.84,84.9,84.8,84.9,6706.327744726879,59.7484,59.7907,59.7203,59.7907,6706.3277
2011-05-19 15:10:00,84.9,84.92,84.86,84.86,5624.66197944835,59.7907,59.8048,59.7625,59.7625,5624.662
2011-05-19 15:15:00,84.86,84.93,84.85,84.92,6814.494321254732,59.7625,59.8118,59.7555,59.8048,6814.4943
2011-05-19 15:20:00,84.92,84.99,84.9,84.9,8004.326663061114,59.8048,59.8541,59.7907,59.7907,8004.3267
2011-05-19 15:25:00,84.91,84.91,84.81,84.86,8545.159545700379,59.7977,59.7977,59.7273,59.7625,8545.1595
2011-05-19 15:30:00,84.87,84.9,84.8,84.8,10924.824229313142,59.7696,59.7907,59.7203,59.7203,10924.8242
2011-05-19 15:35:00,84.81,84.9,84.81,84.9,9951.325040562466,59.7273,59.7907,59.7273,59.7907,9951.325
2011-05-19 15:40:00,84.9,84.98,84.89,84.96,15792.320173066522,59.7907,59.847,59.7837,59.8329,15792.3202
2011-05-19 15:45:00,84.97,85.0,84.92,85.0,19902.65008112493,59.84,59.8611,59.8048,59.8611,19902.6501
2011-05-19 15:50:00,84.99,85.06,84.98,85.06,37101.135749053545,59.8541,59.9034,59.847,59.9034,37101.1357
2011-05-19 15:55:00,85.05,85.05,84.98,85.04,105570.57869118442,59.8963,59.8963,59.847,59.8893,105570.5787
2011-05-20 09:30:00,85.11,85.14,84.7,84.7,63601.9469983775,59.9386,59.9597,59.6498,59.6498,63601.947
2011-05-20 09:35:00,84.62,84.62,84.28,84.34,11681.990265008111,59.5935,59.5935,59.3541,59.3963,11681.9903
2011-05-20 09:40:00,84.41,84.57,84.18,84.18,11465.657111952409,59.4456,59.5583,59.2836,59.2836,11465.6571
2011-05-20 09:45:00,84.25,84.25,84.07,84.1,7463.49378042185,59.3329,59.3329,59.2062,59.2273,7463.4938
2011-05-20 09:50:00,84.06,84.16,83.77,83.78,17306.65224445646,59.1991,59.2695,58.9949,59.0019,17306.6522
2011-05-20 09:55:00,83.78,83.78,83.51,83.66,13196.322336398052,59.0019,59.0019,58.8118,58.9174,13196.3223
2011-05-20 10:00:00,83.66,83.85,83.59,83.78,17414.818820984314,58.9174,59.0512,58.8681,59.0019,17414.8188
2011-05-20 10:05:00,83.78,83.96,83.73,83.86,4002.163331530557,59.0019,59.1287,58.9667,59.0583,4002.1633
2011-05-20 10:10:00,83.91,84.03,83.86,83.96,16333.153055705789,59.0935,59.178,59.0583,59.1287,16333.1531
2011-05-20 10:15:00,83.96,84.03,83.81,84.01,5191.995673336939,59.1287,59.178,59.0231,59.1639,5191.9957
2011-05-20 10:20:00,83.99,84.03,83.96,84.0,4542.9962141698215,59.1498,59.178,59.1287,59.1569,4542.9962
2011-05-20 10:25:00,84.0,84.12,84.0,84.05,3677.6636019469984,59.1569,59.2414,59.1569,59.1921,3677.6636
2011-05-20 10:30:00,84.04,84.09,83.94,84.03,3353.16387236344,59.185,59.2203,59.1146,59.178,3353.1639
2011-05-20 10:35:00,84.01,84.01,83.82,83.91,5732.828555976204,59.1639,59.1639,59.0301,59.0935,5732.8286
2011-05-20 10:40:00,83.95,84.04,83.84,83.85,5083.829096809086,59.1217,59.185,59.0442,59.0512,5083.8291
2011-05-20 10:45:00,83.8,83.8,83.52,83.6,10275.824770146024,59.016,59.016,58.8188,58.8752,10275.8248
2011-05-20 10:50:00,83.61,83.86,83.57,83.82,4110.32990805841,58.8822,59.0583,58.854,59.0301,4110.3299
2011-05-20 10:55:00,83.83,83.87,83.76,83.87,8653.32612222823,59.0371,59.0653,58.9879,59.0653,8653.3261
2011-05-20 11:00:00,83.86,84.07,83.85,84.07,14061.654948620877,59.0583,59.2062,59.0512,59.2062,14061.6549
2011-05-20 11:05:00,84.08,84.13,84.02,84.08,6165.494862087615,59.2132,59.2484,59.171,59.2132,6165.4949
2011-05-20 11:10:00,84.1,84.27,84.1,84.23,2487.8312601406165,59.2273,59.347,59.2273,59.3188,2487.8313
2011-05-20 11:15:00,84.22,84.36,84.18,84.33,6273.661438615468,59.3118,59.4104,59.2836,59.3893,6273.6614
2011-05-20 11:20:00,84.32,84.35,84.25,84.28,3893.996755002704,59.3822,59.4034,59.3329,59.3541,3893.9968
2011-05-20 11:25:00,84.29,84.31,84.26,84.31,2055.164954029205,59.3611,59.3752,59.34,59.3752,2055.165
2011-05-20 11:30:00,84.31,84.44,84.29,84.37,5191.995673336939,59.3752,59.4667,59.3611,59.4174,5191.9957
2011-05-20 11:35:00,84.36,84.51,84.36,84.46,3353.16387236344,59.4104,59.516,59.4104,59.4808,3353.1639
2011-05-20 11:40:00,84.43,84.46,84.36,84.37,1730.6652244456463,59.4597,59.4808,59.4104,59.4174,1730.6652
2011-05-20 11:45:00,84.39,84.5,84.33,84.35,7247.160627366144,59.4315,59.509,59.3893,59.4034,7247.1606
2011-05-20 11:50:00,84.35,84.36,84.31,84.31,3569.4970254191453,59.4034,59.4104,59.3752,59.3752,3569.497
2011-05-20 11:55:00,84.31,84.36,84.31,84.31,1081.6657652785289,59.3752,59.4104,59.3752,59.3752,1081.6658
2011-05-20 12:00:00,84.37,84.48,84.36,84.45,2271.4981070849108,59.4174,59.4949,59.4104,59.4738,2271.4981
2011-05-20 12:05:00,84.45,84.45,84.27,84.27,2271.4981070849108,59.4738,59.4738,59.347,59.347,2271.4981
2011-05-20 12:10:00,84.28,84.43,84.25,84.43,2271.4981070849108,59.3541,59.4597,59.3329,59.4597,2271.4981
2011-05-20 12:15:00,84.42,84.54,84.42,84.5,9085.992428339645,59.4527,59.5372,59.4527,59.509,9085.9924
2011-05-20 12:20:00,84.49,84.65,84.49,84.65,10600.324499729582,59.502,59.6146,59.502,59.6146,10600.3245
2011-05-20 12:25:00,84.66,84.81,84.64,84.81,10492.15792320173,59.6217,59.7273,59.6076,59.7273,10492.1579
2011-05-20 12:30:00,84.8,84.9,84.8,84.86,8869.659275283937,59.7203,59.7907,59.7203,59.7625,8869.6593
2011-05-20 12:35:00,84.83,84.9,84.8,84.87,11249.3239588967,59.7414,59.7907,59.7203,59.7696,11249.324
2011-05-20 12:40:00,84.86,84.89,84.86,84.86,1189.8323418063817,59.7625,59.7837,59.7625,59.7625,1189.8323
2011-05-20 12:45:00,84.88,84.88,84.76,84.77,4002.163331530557,59.7766,59.7766,59.6921,59.6991,4002.1633
2011-05-20 12:50:00,84.75,84.75,84.7,84.7,3785.830178474851,59.6851,59.6851,59.6498,59.6498,3785.8302
2011-05-20 12:55:00,84.72,84.77,84.67,84.67,10167.658193618172,59.6639,59.6991,59.6287,59.6287,10167.6582
2011-05-20 13:00:00,84.71,84.72,84.69,84.71,2271.4981070849108,59.6569,59.6639,59.6428,59.6569,2271.4981
2011-05-20 13:05:00,84.74,84.78,84.71,84.75,1514.3320713899404,59.678,59.7062,59.6569,59.6851,1514.3321
2011-05-20 13:10:00,84.75,84.76,84.74,84.74,1189.8323418063817,59.6851,59.6921,59.678,59.678,1189.8323
2011-05-20 13:15:00,84.72,84.8,84.71,84.76,3569.4970254191453,59.6639,59.7203,59.6569,59.6921,3569.497
2011-05-20 13:20:00,84.75,84.87,84.71,84.84,3244.9972958355866,59.6851,59.7696,59.6569,59.7484,3244.9973
2011-05-20 13:25:00,84.86,84.88,84.74,84.74,1946.998377501352,59.7625,59.7766,59.678,59.678,1946.9984
2011-05-20 13:30:00,84.76,84.88,84.76,84.88,3028.664142779881,59.6921,59.7766,59.6921,59.7766,3028.6641
2011-05-20 13:35:00,84.89,84.96,84.86,84.93,4542.9962141698215,59.7837,59.8329,59.7625,59.8118,4542.9962
2011-05-20 13:40:00,84.95,84.97,84.8,84.84,3244.9972958355866,59.8259,59.84,59.7203,59.7484,3244.9973
2011-05-20 13:45:00,84.85,84.88,84.81,84.86,2163.3315305570577,59.7555,59.7766,59.7273,59.7625,2163.3315
2011-05-20 13:50:00,84.85,84.85,84.75,84.75,2487.8312601406165,59.7555,59.7555,59.6851,59.6851,2487.8313
2011-05-20 13:55:00,84.68,84.74,84.66,84.72,3461.3304488912927,59.6358,59.678,59.6217,59.6639,3461.3304
2011-05-20 14:00:00,84.74,84.76,84.67,84.67,3569.4970254191453,59.678,59.6921,59.6287,59.6287,3569.497
2011-05-20 14:05:00,84.67,84.7,84.55,84.55,4542.9962141698215,59.6287,59.6498,59.5442,59.5442,4542.9962
2011-05-20 14:10:00,84.57,84.58,84.52,84.52,3244.9972958355866,59.5583,59.5653,59.5231,59.5231,3244.9973
2011-05-20 14:15:00,84.52,84.55,84.51,84.55,1406.1654948620876,59.5231,59.5442,59.516,59.5442,1406.1655
2011-05-20 14:20:00,84.52,84.53,84.46,84.5,2704.164413196322,59.5231,59.5301,59.4808,59.509,2704.1644
2011-05-20 14:25:00,84.5,84.52,84.47,84.47,4002.163331530557,59.509,59.5231,59.4879,59.4879,4002.1633
2011-05-20 14:30:00,84.5,84.51,84.41,84.41,3461.3304488912927,59.509,59.516,59.4456,59.4456,3461.3304
2011-05-20 14:35:00,84.4,84.4,84.33,84.37,12655.489453758788,59.4386,59.4386,59.3893,59.4174,12655.4895
2011-05-20 14:40:00,84.38,84.43,84.38,84.43,2812.330989724175,59.4245,59.4597,59.4245,59.4597,2812.331
2011-05-20 14:45:00,84.44,84.53,84.44,84.53,4759.329367225527,59.4667,59.5301,59.4667,59.5301,4759.3294
2011-05-20 14:50:00,84.55,84.56,84.54,84.55,9951.325040562466,59.5442,59.5512,59.5372,59.5442,9951.325
2011-05-20 14:55:00,84.54,84.55,84.45,84.49,18820.984315846403,59.5372,59.5442,59.4738,59.502,18820.9843
2011-05-20 15:00:00,84.48,84.5,84.33,84.35,8545.159545700379,59.4949,59.509,59.3893,59.4034,8545.1595
2011-05-20 15:05:00,84.39,84.41,84.31,84.32,4759.329367225527,59.4315,59.4456,59.3752,59.3822,4759.3294
2011-05-20 15:10:00,84.39,84.44,84.36,84.42,9843.158464034614,59.4315,59.4667,59.4104,59.4527,9843.1585
2011-05-20 15:15:00,84.41,84.47,84.4,84.46,16873.98593834505,59.4456,59.4879,59.4386,59.4808,16873.9859
2011-05-20 15:20:00,84.47,84.6,84.43,84.55,6922.660897782585,59.4879,59.5794,59.4597,59.5442,6922.6609
2011-05-20 15:25:00,84.56,84.6,84.52,84.52,5624.66197944835,59.5512,59.5794,59.5231,59.5231,5624.662
2011-05-20 15:30:00,84.54,84.67,84.49,84.67,6814.494321254732,59.5372,59.6287,59.502,59.6287,6814.4943
2011-05-20 15:35:00,84.67,84.67,84.54,84.56,11141.157382368849,59.6287,59.6287,59.5372,59.5512,11141.1574
2011-05-20 15:40:00,84.57,84.61,84.53,84.55,15792.320173066522,59.5583,59.5865,59.5301,59.5442,15792.3202
2011-05-20 15:45:00,84.55,84.58,84.47,84.55,26825.31097890752,59.5442,59.5653,59.4879,59.5442,26825.311
2011-05-20 15:50:00,84.55,84.55,84.31,84.32,28123.30989724175,59.5442,59.5442,59.3752,59.3822,28123.3099
2011-05-20 15:55:00,84.33,84.39,84.31,84.36,59599.78366684694,59.3893,59.4315,59.3752,59.4104,59599.7837
2011-05-23 09:30:00,83.21,83.31,82.82,82.96,32233.63980530016,58.6005,58.6709,58.3259,58.4245,32233.6398
2011-05-23 09:35:00,82.96,83.25,82.94,83.17,9518.658734451054,58.4245,58.6287,58.4104,58.5723,9518.6587
2011-05-23 09:40:00,83.22,83.37,83.2,83.2,8761.492698756085,58.6076,58.7132,58.5935,58.5935,8761.4927
2011-05-23 09:45:00,83.2,83.28,83.07,83.15,17522.98539751217,58.5935,58.6498,58.5019,58.5583,17522.9854
2011-05-23 09:50:00,83.15,83.22,83.0,83.06,19469.98377501352,58.5583,58.6076,58.4526,58.4949,19469.9838
2011-05-23 09:55:00,83.07,83.21,83.0,83.21,10275.824770146024,58.5019,58.6005,58.4526,58.6005,10275.8248
2011-05-23 10:00:00,83.21,83.33,83.19,83.33,15684.153596538668,58.6005,58.685,58.5864,58.685,15684.1536
2011-05-23 10:05:00,83.33,83.39,83.29,83.3,6165.494862087615,58.685,58.7273,58.6569,58.6639,6165.4949
2011-05-23 10:10:00,83.31,83.41,83.17,83.3,15251.487290427258,58.6709,58.7414,58.5723,58.6639,15251.4873
2011-05-23 10:15:00,83.27,83.33,83.21,83.22,7787.993510005408,58.6428,58.685,58.6005,58.6076,7787.9935
2011-05-23 10:20:00,83.21,83.3,83.16,83.26,13737.155219037317,58.6005,58.6639,58.5653,58.6357,13737.1552
2011-05-23 10:25:00,83.21,83.26,83.21,83.21,4218.496484586262,58.6005,58.6357,58.6005,58.6005,4218.4965
2011-05-23 10:30:00,83.21,83.36,83.21,83.34,17414.818820984314,58.6005,58.7062,58.6005,58.6921,17414.8188
2011-05-23 10:35:00,83.34,83.37,83.33,83.36,5732.828555976204,58.6921,58.7132,58.685,58.7062,5732.8286
2011-05-23 10:40:00,83.33,83.36,83.27,83.29,7571.660356949702,58.685,58.7062,58.6428,58.6569,7571.6604
2011-05-23 10:45:00,83.29,83.29,83.15,83.23,23255.81395348837,58.6569,58.6569,58.5583,58.6146,23255.814
2011-05-23 10:50:00,83.22,83.34,83.18,83.29,8112.493239588966,58.6076,58.6921,58.5794,58.6569,8112.4932
2011-05-23 10:55:00,83.31,83.35,83.21,83.21,9194.159004867495,58.6709,58.6991,58.6005,58.6005,9194.159
2011-05-23 11:00:00,83.21,83.39,83.19,83.37,13737.155219037317,58.6005,58.7273,58.5864,58.7132,13737.1552
2011-05-23 11:05:00,83.37,83.39,83.21,83.31,13304.488912925906,58.7132,58.7273,58.6005,58.6709,13304.4889
2011-05-23 11:10:00,83.33,83.37,83.26,83.29,7463.49378042185,58.685,58.7132,58.6357,58.6569,7463.4938
2011-05-23 11:15:00,83.29,83.36,83.21,83.31,16008.653326122228,58.6569,58.7062,58.6005,58.6709,16008.6533
2011-05-23 11:20:00,83.34,83.34,83.24,83.26,5083.829096809086,58.6921,58.6921,58.6216,58.6357,5083.8291
2011-05-23 11:25:00,83.25,83.37,83.24,83.33,4326.663061114115,58.6287,58.7132,58.6216,58.685,4326.6631
2011-05-23 11:30:00,83.33,83.35,83.18,83.21,14926.9875608437,58.685,58.6991,58.5794,58.6005,14926.9876
2011-05-23 11:35:00,83.21,83.21,83.1,83.21,25419.145484045428,58.6005,58.6005,58.523,58.6005,25419.1455
2011-05-23 11:40:00,83.18,83.22,83.16,83.22,6706.327744726879,58.5794,58.6076,58.5653,58.6076,6706.3277
2011-05-23 11:45:00,83.23,83.33,83.22,83.33,20227.14981070849,58.6146,58.685,58.6076,58.685,20227.1498
2011-05-23 11:50:00,83.33,83.39,83.33,83.34,7679.826933477555,58.685,58.7273,58.685,58.6921,7679.8269
2011-05-23 11:55:00,83.36,83.37,83.21,83.27,14061.654948620877,58.7062,58.7132,58.6005,58.6428,14061.6549
2011-05-23 12:00:00,83.27,83.3,83.23,83.26,7896.160086533261,58.6428,58.6639,58.6146,58.6357,7896.1601
2011-05-23 12:05:00,83.27,83.32,83.21,83.31,8545.159545700379,58.6428,58.678,58.6005,58.6709,8545.1595
2011-05-23 12:10:00,83.31,83.33,83.17,83.33,15900.486749594374,58.6709,58.685,58.5723,58.685,15900.4867
2011-05-23 12:15:00,83.32,83.32,83.21,83.28,4434.8296376419685,58.678,58.678,58.6005,58.6498,4434.8296
2011-05-23 12:20:00,83.29,83.31,83.21,83.21,2595.997836668469,58.6569,58.6709,58.6005,58.6005,2595.9978
2011-05-23 12:25:00,83.21,83.36,83.2,83.36,8653.32612222823,58.6005,58.7062,58.5935,58.7062,8653.3261
2011-05-23 12:30:00,83.38,83.52,83.38,83.52,7138.994050838291,58.7202,58.8188,58.7202,58.8188,7138.9941
2011-05-23 12:35:00,83.5,83.51,83.42,83.45,4867.49594375338,58.8047,58.8118,58.7484,58.7695,4867.4959
2011-05-23 12:40:00,83.46,83.5,83.43,83.44,7896.160086533261,58.7766,58.8047,58.7554,58.7625,7896.1601
2011-05-23 12:45:00,83.45,83.57,83.45,83.53,4759.329367225527,58.7695,58.854,58.7695,58.8259,4759.3294
2011-05-23 12:50:00,83.52,83.55,83.5,83.53,3569.4970254191453,58.8188,58.84,58.8047,58.8259,3569.497
2011-05-23 12:55:00,83.54,83.57,83.49,83.54,2595.997836668469,58.8329,58.854,58.7977,58.8329,2595.9978
2011-05-23 13:00:00,83.52,83.54,83.45,83.45,5624.66197944835,58.8188,58.8329,58.7695,58.7695,5624.662
2011-05-23 13:05:00,83.45,83.46,83.33,83.35,4759.329367225527,58.7695,58.7766,58.685,58.6991,4759.3294
2011-05-23 13:10:00,83.35,83.47,83.34,83.4,5300.162249864791,58.6991,58.7836,58.6921,58.7343,5300.1622
2011-05-23 13:15:00,83.4,83.4,83.33,83.35,2271.4981070849108,58.7343,58.7343,58.685,58.6991,2271.4981
2011-05-23 13:20:00,83.37,83.38,83.35,83.36,2487.8312601406165,58.7132,58.7202,58.6991,58.7062,2487.8313
2011-05-23 13:25:00,83.39,83.39,83.32,83.35,10167.658193618172,58.7273,58.7273,58.678,58.6991,10167.6582
2011-05-23 13:30:00,83.34,83.48,83.34,83.48,7787.993510005408,58.6921,58.7907,58.6921,58.7907,7787.9935
2011-05-23 13:35:00,83.47,83.54,83.45,83.54,6165.494862087615,58.7836,58.8329,58.7695,58.8329,6165.4949
2011-05-23 13:40:00,83.51,83.53,83.47,83.47,2812.330989724175,58.8118,58.8259,58.7836,58.7836,2812.331
2011-05-23 13:45:00,83.49,83.56,83.45,83.56,1946.998377501352,58.7977,58.847,58.7695,58.847,1946.9984
2011-05-23 13:50:00,83.54,83.6,83.53,83.59,2812.330989724175,58.8329,58.8752,58.8259,58.8681,2812.331
2011-05-23 13:55:00,83.56,83.73,83.54,83.71,8436.992969172525,58.847,58.9667,58.8329,58.9526,8436.993
2011-05-23 14:00:00,83.72,83.74,83.66,83.74,10167.658193618172,58.9597,58.9738,58.9174,58.9738,10167.6582
2011-05-23 14:05:00,83.71,83.87,83.71,83.87,5408.328826392644,58.9526,59.0653,58.9526,59.0653,5408.3288
2011-05-23 14:10:00,83.86,83.92,83.82,83.88,4002.163331530557,59.0583,59.1005,59.0301,59.0724,4002.1633
2011-05-23 14:15:00,83.88,83.88,83.8,83.8,7896.160086533261,59.0724,59.0724,59.016,59.016,7896.1601
2011-05-23 14:20:00,83.81,83.82,83.76,83.76,3893.996755002704,59.0231,59.0301,58.9879,58.9879,3893.9968
2011-05-23 14:25:00,83.76,83.81,83.73,83.75,7355.327203893997,58.9879,59.0231,58.9667,58.9808,7355.3272
2011-05-23 14:30:00,83.75,83.78,83.74,83.74,3353.16387236344,58.9808,59.0019,58.9738,58.9738,3353.1639
2011-05-23 14:35:00,83.74,83.94,83.74,83.88,5840.995132504056,58.9738,59.1146,58.9738,59.0724,5840.9951
2011-05-23 14:40:00,83.89,83.91,83.8,83.81,3677.6636019469984,59.0794,59.0935,59.016,59.0231,3677.6636
2011-05-23 14:45:00,83.8,83.82,83.69,83.69,5732.828555976204,59.016,59.0301,58.9386,58.9386,5732.8286
2011-05-23 14:50:00,83.69,83.8,83.68,83.73,7247.160627366144,58.9386,59.016,58.9315,58.9667,7247.1606
2011-05-23 14:55:00,83.73,83.96,83.71,83.81,48242.29313142239,58.9667,59.1287,58.9526,59.0231,48242.2931
2011-05-23 15:00:00,83.82,83.93,83.77,83.92,8004.326663061114,59.0301,59.1076,58.9949,59.1005,8004.3267
2011-05-23 15:05:00,83.92,83.97,83.83,83.83,13304.488912925906,59.1005,59.1357,59.0371,59.0371,13304.4889
2011-05-23 15:10:00,83.82,83.82,83.73,83.73,12655.489453758788,59.0301,59.0301,58.9667,58.9667,12655.4895
2011-05-23 15:15:00,83.71,83.78,83.69,83.76,8112.493239588966,58.9526,59.0019,58.9386,58.9879,8112.4932
2011-05-23 15:20:00,83.78,83.83,83.78,83.8,4542.9962141698215,59.0019,59.0371,59.0019,59.016,4542.9962
2011-05-23 15:25:00,83.78,83.84,83.77,83.79,14277.98810167658,59.0019,59.0442,58.9949,59.009,14277.9881
2011-05-23 15:30:00,83.78,83.82,83.75,83.75,21633.315305570577,59.0019,59.0301,58.9808,58.9808,21633.3153
2011-05-23 15:35:00,83.75,83.78,83.69,83.7,16441.31963223364,58.9808,59.0019,58.9386,58.9456,16441.3196
2011-05-23 15:40:00,83.69,83.81,83.69,83.72,16441.31963223364,58.9386,59.0231,58.9386,58.9597,16441.3196
2011-05-23 15:45:00,83.72,83.87,83.69,83.77,27582.47701460249,58.9597,59.0653,58.9386,58.9949,27582.477
2011-05-23 15:50:00,83.79,83.88,83.76,83.84,47160.62736614386,59.009,59.0724,58.9879,59.0442,47160.6274
2011-05-23 15:55:00,83.83,83.92,83.8,83.82,66306.11141157382,59.0371,59.1005,59.016,59.0301,66306.1114
2011-05-24 09:30:00,84.21,84.48,84.06,84.48,20335.316387236344,59.3048,59.4949,59.1991,59.4949,20335.3164
2011-05-24 09:35:00,84.43,84.78,84.41,84.72,14818.820984315846,59.4597,59.7062,59.4456,59.6639,14818.821
2011-05-24 09:40:00,84.64,84.8,84.49,84.56,5840.995132504056,59.6076,59.7203,59.502,59.5512,5840.9951
2011-05-24 09:45:00,84.55,84.6,84.32,84.32,4759.329367225527,59.5442,59.5794,59.3822,59.3822,4759.3294
2011-05-24 09:50:00,84.31,84.53,84.25,84.53,5840.995132504056,59.3752,59.5301,59.3329,59.5301,5840.9951
2011-05-24 09:55:00,84.49,84.67,84.44,84.56,11681.990265008111,59.502,59.6287,59.4667,59.5512,11681.9903
2011-05-24 10:00:00,84.57,84.73,84.37,84.38,7138.994050838291,59.5583,59.671,59.4174,59.4245,7138.9941
2011-05-24 10:05:00,84.35,84.49,84.34,84.49,3893.996755002704,59.4034,59.502,59.3963,59.502,3893.9968
2011-05-24 10:10:00,84.51,84.59,84.47,84.59,5949.161709031909,59.516,59.5724,59.4879,59.5724,5949.1617
2011-05-24 10:15:00,84.64,84.77,84.6,84.63,8220.65981611682,59.6076,59.6991,59.5794,59.6005,8220.6598
2011-05-24 10:20:00,84.59,84.67,84.56,84.63,7247.160627366144,59.5724,59.6287,59.5512,59.6005,7247.1606
2011-05-24 10:25:00,84.67,84.72,84.44,84.49,8869.659275283937,59.6287,59.6639,59.4667,59.502,8869.6593
2011-05-24 10:30:00,84.53,84.59,84.32,84.34,8004.326663061114,59.5301,59.5724,59.3822,59.3963,8004.3267
2011-05-24 10:35:00,84.35,84.41,84.09,84.09,7571.660356949702,59.4034,59.4456,59.2203,59.2203,7571.6604
2011-05-24 10:40:00,84.13,84.19,84.05,84.17,4651.162790697675,59.2484,59.2907,59.1921,59.2766,4651.1628
2011-05-24 10:45:00,84.14,84.3,84.09,84.19,5083.829096809086,59.2555,59.3681,59.2203,59.2907,5083.8291
2011-05-24 10:50:00,84.18,84.2,84.01,84.11,4542.9962141698215,59.2836,59.2977,59.1639,59.2343,4542.9962
2011-05-24 10:55:00,84.1,84.13,83.96,83.98,4218.496484586262,59.2273,59.2484,59.1287,59.1428,4218.4965
2011-05-24 11:00:00,83.99,84.36,83.99,84.31,10167.658193618172,59.1498,59.4104,59.1498,59.3752,10167.6582
2011-05-24 11:05:00,84.31,84.36,84.31,84.32,4218.496484586262,59.3752,59.4104,59.3752,59.3822,4218.4965
2011-05-24 11:10:00,84.32,84.33,84.25,84.32,2920.497566252028,59.3822,59.3893,59.3329,59.3822,2920.4976
2011-05-24 11:15:00,84.35,84.36,84.16,84.16,10275.824770146024,59.4034,59.4104,59.2695,59.2695,10275.8248
2011-05-24 11:20:00,84.18,84.2,84.1,84.12,4434.8296376419685,59.2836,59.2977,59.2273,59.2414,4434.8296
2011-05-24 11:25:00,84.09,84.09,84.0,84.0,3461.3304488912927,59.2203,59.2203,59.1569,59.1569,3461.3304
2011-05-24 11:30:00,84.04,84.32,84.04,84.23,13088.1557598702,59.185,59.3822,59.185,59.3188,13088.1558
2011-05-24 11:35:00,84.2,84.2,84.07,84.09,5840.995132504056,59.2977,59.2977,59.2062,59.2203,5840.9951
2011-05-24 11:40:00,84.06,84.06,83.95,84.02,4002.163331530557,59.1991,59.1991,59.1217,59.171,4002.1633
2011-05-24 11:45:00,84.0,84.09,83.94,83.96,7463.49378042185,59.1569,59.2203,59.1146,59.1287,7463.4938
2011-05-24 11:50:00,83.97,83.97,83.81,83.85,12979.989183342346,59.1357,59.1357,59.0231,59.0512,12979.9892
2011-05-24 11:55:00,83.85,83.87,83.73,83.73,9734.99188750676,59.0512,59.0653,58.9667,58.9667,9734.9919
2011-05-24 12:00:00,83.72,83.88,83.69,83.82,12330.98972417523,58.9597,59.0724,58.9386,59.0301,12330.9897
2011-05-24 12:05:00,83.76,83.9,83.76,83.9,7463.49378042185,58.9879,59.0864,58.9879,59.0864,7463.4938
2011-05-24 12:10:00,83.9,84.02,83.9,83.99,5408.328826392644,59.0864,59.171,59.0864,59.1498,5408.3288
2011-05-24 12:15:00,84.02,84.02,83.93,83.98,2595.997836668469,59.171,59.171,59.1076,59.1428,2595.9978
2011-05-24 12:20:00,84.0,84.0,83.87,83.89,6057.328285559762,59.1569,59.1569,59.0653,59.0794,6057.3283
2011-05-24 12:25:00,83.86,83.9,83.78,83.83,9951.325040562466,59.0583,59.0864,59.0019,59.0371,9951.325
2011-05-24 12:30:00,83.85,83.89,83.79,83.81,7138.994050838291,59.0512,59.0794,59.009,59.0231,7138.9941
2011-05-24 12:35:00,83.85,83.89,83.81,83.86,8112.493239588966,59.0512,59.0794,59.0231,59.0583,8112.4932
2011-05-24 12:40:00,83.87,83.95,83.87,83.95,6598.161168199026,59.0653,59.1217,59.0653,59.1217,6598.1612
2011-05-24 12:45:00,83.96,83.96,83.84,83.88,7679.826933477555,59.1287,59.1287,59.0442,59.0724,7679.8269
2011-05-24 12:50:00,83.88,83.93,83.88,83.88,4759.329367225527,59.0724,59.1076,59.0724,59.0724,4759.3294
2011-05-24 12:55:00,83.86,83.88,83.77,83.78,3785.830178474851,59.0583,59.0724,58.9949,59.0019,3785.8302
2011-05-24 13:00:00,83.73,83.94,83.73,83.94,10492.15792320173,58.9667,59.1146,58.9667,59.1146,10492.1579
2011-05-24 13:05:00,83.94,84.03,83.94,83.94,8220.65981611682,59.1146,59.178,59.1146,59.1146,8220.6598
2011-05-24 13:10:00,83.94,83.95,83.89,83.9,5624.66197944835,59.1146,59.1217,59.0794,59.0864,5624.662
2011-05-24 13:15:00,83.9,83.94,83.8,83.81,9302.32558139535,59.0864,59.1146,59.016,59.0231,9302.3256
2011-05-24 13:20:00,83.82,83.88,83.79,83.88,9194.159004867495,59.0301,59.0724,59.009,59.0724,9194.159
2011-05-24 13:25:00,83.88,83.99,83.86,83.96,9302.32558139535,59.0724,59.1498,59.0583,59.1287,9302.3256
2011-05-24 13:30:00,83.95,83.96,83.79,83.79,9518.658734451054,59.1217,59.1287,59.009,59.009,9518.6587
2011-05-24 13:35:00,83.78,83.85,83.76,83.82,11681.990265008111,59.0019,59.0512,58.9879,59.0301,11681.9903
2011-05-24 13:40:00,83.82,83.92,83.82,83.92,11465.657111952409,59.0301,59.1005,59.0301,59.1005,11465.6571
2011-05-24 13:45:00,83.94,83.95,83.9,83.95,8220.65981611682,59.1146,59.1217,59.0864,59.1217,8220.6598
2011-05-24 13:50:00,83.93,84.11,83.93,84.11,9194.159004867495,59.1076,59.2343,59.1076,59.2343,9194.159
2011-05-24 13:55:00,84.1,84.11,84.06,84.11,3893.996755002704,59.2273,59.2343,59.1991,59.2343,3893.9968
2011-05-24 14:00:00,84.1,84.15,84.03,84.09,9518.658734451054,59.2273,59.2625,59.178,59.2203,9518.6587
2011-05-24 14:05:00,84.09,84.1,84.06,84.1,4218.496484586262,59.2203,59.2273,59.1991,59.2273,4218.4965
2011-05-24 14:10:00,84.08,84.09,84.04,84.06,8761.492698756085,59.2132,59.2203,59.185,59.1991,8761.4927
2011-05-24 14:15:00,84.06,84.12,84.03,84.12,9626.825310978908,59.1991,59.2414,59.178,59.2414,9626.8253
2011-05-24 14:20:00,84.13,84.31,84.12,84.29,12006.489994591671,59.2484,59.3752,59.2414,59.3611,12006.49
2011-05-24 14:25:00,84.31,84.36,84.23,84.34,12006.489994591671,59.3752,59.4104,59.3188,59.3963,12006.49
2011-05-24 14:30:00,84.32,84.36,84.28,84.28,10059.491617090318,59.3822,59.4104,59.3541,59.3541,10059.4916
2011-05-24 14:35:00,84.28,84.33,84.28,84.31,8869.659275283937,59.3541,59.3893,59.3541,59.3752,8869.6593
2011-05-24 14:40:00,84.31,84.39,84.27,84.35,11573.82368848026,59.3752,59.4315,59.347,59.4034,11573.8237
2011-05-24 14:45:00,84.36,84.43,84.31,84.36,17847.485127095726,59.4104,59.4597,59.3752,59.4104,17847.4851
2011-05-24 14:50:00,84.33,84.33,84.22,84.32,17955.65170362358,59.3893,59.3893,59.3118,59.3822,17955.6517
2011-05-24 14:55:00,84.32,84.32,84.29,84.3,12871.822606814494,59.3822,59.3822,59.3611,59.3681,12871.8226
2011-05-24 15:00:00,84.3,84.46,84.3,84.43,16333.153055705789,59.3681,59.4808,59.3681,59.4597,16333.1531
2011-05-24 15:05:00,84.43,84.45,84.31,84.44,19902.65008112493,59.4597,59.4738,59.3752,59.4667,19902.6501
2011-05-24 15:10:00,84.42,84.43,84.32,84.42,14818.820984315846,59.4527,59.4597,59.3822,59.4527,14818.821
2011-05-24 15:15:00,84.4,84.45,84.38,84.43,13196.322336398052,59.4386,59.4738,59.4245,59.4597,13196.3223
2011-05-24 15:20:00,84.43,84.51,84.42,84.48,14277.98810167658,59.4597,59.516,59.4527,59.4949,14277.9881
2011-05-24 15:25:00,84.48,84.51,84.44,84.45,13845.32179556517,59.4949,59.516,59.4667,59.4738,13845.3218
2011-05-24 15:30:00,84.44,84.45,84.4,84.42,19578.15035154137,59.4667,59.4738,59.4386,59.4527,19578.1504
2011-05-24 15:35:00,84.41,84.41,84.32,84.32,20767.98269334776,59.4456,59.4456,59.3822,59.3822,20767.9827
2011-05-24 15:40:00,84.33,84.38,84.32,84.32,19037.317468902107,59.3893,59.4245,59.3822,59.3822,19037.3175
2011-05-24 15:45:00,84.33,84.33,84.21,84.23,22714.981070849102,59.3893,59.3893,59.3048,59.3188,22714.9811
2011-05-24 15:50:00,84.23,84.24,84.13,84.17,23904.813412655487,59.3188,59.3259,59.2484,59.2766,23904.8134
2011-05-24 15:55:00,84.18,84.2,84.11,84.17,57760.951865873445,59.2836,59.2977,59.2343,59.2766,57760.9519
2011-05-25 09:30:00,83.71,83.84,83.55,83.71,15900.486749594374,58.9526,59.0442,58.84,58.9526,15900.4867
2011-05-25 09:35:00,83.68,84.3,83.59,84.29,10275.824770146024,58.9315,59.3681,58.8681,59.3611,10275.8248
2011-05-25 09:40:00,84.28,84.42,84.27,84.34,6598.161168199026,59.3541,59.4527,59.347,59.3963,6598.1612
2011-05-25 09:45:00,84.37,84.67,84.3,84.6,13304.488912925906,59.4174,59.6287,59.3681,59.5794,13304.4889
2011-05-25 09:50:00,84.57,84.63,84.55,84.55,3677.6636019469984,59.5583,59.6005,59.5442,59.5442,3677.6636
2011-05-25 09:55:00,84.54,84.62,84.4,84.4,4434.8296376419685,59.5372,59.5935,59.4386,59.4386,4434.8296
2011-05-25 10:00:00,84.41,84.46,84.22,84.22,7030.8274743104375,59.4456,59.4808,59.3118,59.3118,7030.8275
2011-05-25 10:05:00,84.17,84.39,84.11,84.31,5516.495402920497,59.2766,59.4315,59.2343,59.3752,5516.4954
2011-05-25 10:10:00,84.31,84.31,84.14,84.29,6598.161168199026,59.3752,59.3752,59.2555,59.3611,6598.1612
2011-05-25 10:15:00,84.29,84.38,84.23,84.24,4975.662520281233,59.3611,59.4245,59.3188,59.3259,4975.6625
2011-05-25 10:20:00,84.24,84.34,84.2,84.32,3028.664142779881,59.3259,59.3963,59.2977,59.3822,3028.6641
2011-05-25 10:25:00,84.31,84.45,84.31,84.39,8112.493239588966,59.3752,59.4738,59.3752,59.4315,8112.4932
2011-05-25 10:30:00,84.38,84.54,84.28,84.37,8761.492698756085,59.4245,59.5372,59.3541,59.4174,8761.4927
2011-05-25 10:35:00,84.39,84.73,84.38,84.68,11681.990265008111,59.4315,59.671,59.4245,59.6358,11681.9903
2011-05-25 10:40:00,84.67,84.88,84.67,84.88,22823.14764737696,59.6287,59.7766,59.6287,59.7766,22823.1476
2011-05-25 10:45:00,84.88,85.06,84.87,84.95,17847.485127095726,59.7766,59.9034,59.7696,59.8259,17847.4851
2011-05-25 10:50:00,84.95,85.08,84.93,84.93,16765.819361817197,59.8259,59.9175,59.8118,59.8118,16765.8194
2011-05-25 10:55:00,84.91,85.04,84.8,84.87,12655.489453758788,59.7977,59.8893,59.7203,59.7696,12655.4895
2011-05-25 11:00:00,84.86,85.03,84.82,85.0,32017.306652244457,59.7625,59.8822,59.7344,59.8611,32017.3067
2011-05-25 11:05:00,85.02,85.16,85.02,85.06,11465.657111952409,59.8752,59.9738,59.8752,59.9034,11465.6571
2011-05-25 11:10:00,85.09,85.25,85.08,85.21,10924.824229313142,59.9245,60.0372,59.9175,60.009,10924.8242
2011-05-25 11:15:00,85.24,85.38,85.21,85.29,16333.153055705789,60.0301,60.1287,60.009,60.0654,16333.1531
2011-05-25 11:20:00,85.3,85.45,85.27,85.27,12222.823147647376,60.0724,60.178,60.0513,60.0513,12222.8231
2011-05-25 11:25:00,85.27,85.38,85.23,85.31,12222.823147647376,60.0513,60.1287,60.0231,60.0794,12222.8231
2011-05-25 11:30:00,85.31,85.53,85.31,85.51,28664.14277988101,60.0794,60.2344,60.0794,60.2203,28664.1428
2011-05-25 11:35:00,85.51,85.57,85.38,85.53,40237.96646836127,60.2203,60.2625,60.1287,60.2344,40237.9665
2011-05-25 11:40:00,85.53,85.6,85.48,85.59,11141.157382368849,60.2344,60.2837,60.1992,60.2766,11141.1574
2011-05-25 11:45:00,85.6,85.68,85.43,85.43,8328.826392644673,60.2837,60.34,60.1639,60.1639,8328.8264
2011-05-25 11:50:00,85.46,85.5,85.41,85.41,2271.4981070849108,60.1851,60.2132,60.1499,60.1499,2271.4981
2011-05-25 11:55:00,85.41,85.45,85.39,85.41,4759.329367225527,60.1499,60.178,60.1358,60.1499,4759.3294
2011-05-25 12:00:00,85.41,85.58,85.41,85.5,25419.145484045428,60.1499,60.2696,60.1499,60.2132,25419.1455
2011-05-25 12:05:00,85.5,85.54,85.42,85.46,7463.49378042185,60.2132,60.2414,60.1569,60.1851,7463.4938
2011-05-25 12:10:00,85.49,85.58,85.47,85.52,6165.494862087615,60.2062,60.2696,60.1921,60.2273,6165.4949
2011-05-25 12:15:00,85.52,85.53,85.41,85.41,6489.994591671173,60.2273,60.2344,60.1499,60.1499,6489.9946
2011-05-25 12:20:00,85.41,85.5,85.4,85.47,6057.328285559762,60.1499,60.2132,60.1428,60.1921,6057.3283
2011-05-25 12:25:00,85.5,85.57,85.5,85.55,4867.49594375338,60.2132,60.2625,60.2132,60.2485,4867.4959
2011-05-25 12:30:00,85.56,85.61,85.52,85.6,9843.158464034614,60.2555,60.2907,60.2273,60.2837,9843.1585
2011-05-25 12:35:00,85.6,85.6,85.52,85.58,5300.162249864791,60.2837,60.2837,60.2273,60.2696,5300.1622
2011-05-25 12:40:00,85.58,85.58,85.34,85.36,17631.15197404002,60.2696,60.2696,60.1006,60.1146,17631.152
2011-05-25 12:45:00,85.38,85.39,85.25,85.25,7355.327203893997,60.1287,60.1358,60.0372,60.0372,7355.3272
2011-05-25 12:50:00,85.26,85.29,85.2,85.26,7679.826933477555,60.0442,60.0654,60.002,60.0442,7679.8269
2011-05-25 12:55:00,85.26,85.41,85.26,85.4,3569.4970254191453,60.0442,60.1499,60.0442,60.1428,3569.497
2011-05-25 13:00:00,85.41,85.56,85.4,85.55,17847.485127095726,60.1499,60.2555,60.1428,60.2485,17847.4851
2011-05-25 13:05:00,85.56,85.6,85.53,85.6,5949.161709031909,60.2555,60.2837,60.2344,60.2837,5949.1617
2011-05-25 13:10:00,85.58,85.59,85.43,85.47,5624.66197944835,60.2696,60.2766,60.1639,60.1921,5624.662
2011-05-25 13:15:00,85.46,85.46,85.4,85.41,4218.496484586262,60.1851,60.1851,60.1428,60.1499,4218.4965
2011-05-25 13:20:00,85.41,85.43,85.33,85.33,3677.6636019469984,60.1499,60.1639,60.0935,60.0935,3677.6636
2011-05-25 13:25:00,85.33,85.36,85.24,85.25,2487.8312601406165,60.0935,60.1146,60.0301,60.0372,2487.8313
2011-05-25 13:30:00,85.24,85.31,85.22,85.23,9734.99188750676,60.0301,60.0794,60.0161,60.0231,9734.9919
2011-05-25 13:35:00,85.24,85.32,85.24,85.29,4759.329367225527,60.0301,60.0865,60.0301,60.0654,4759.3294
2011-05-25 13:40:00,85.29,85.36,85.26,85.36,7355.327203893997,60.0654,60.1146,60.0442,60.1146,7355.3272
2011-05-25 13:45:00,85.36,85.39,85.27,85.27,7138.994050838291,60.1146,60.1358,60.0513,60.0513,7138.9941
2011-05-25 13:50:00,85.28,85.3,85.22,85.29,4434.8296376419685,60.0583,60.0724,60.0161,60.0654,4434.8296
2011-05-25 13:55:00,85.28,85.29,85.22,85.23,4867.49594375338,60.0583,60.0654,60.0161,60.0231,4867.4959
2011-05-25 14:00:00,85.23,85.3,85.2,85.23,4542.9962141698215,60.0231,60.0724,60.002,60.0231,4542.9962
2011-05-25 14:05:00,85.22,85.29,85.19,85.24,6381.828015143321,60.0161,60.0654,59.9949,60.0301,6381.828
2011-05-25 14:10:00,85.24,85.29,85.24,85.29,4434.8296376419685,60.0301,60.0654,60.0301,60.0654,4434.8296
2011-05-25 14:15:00,85.29,85.36,85.28,85.35,2920.497566252028,60.0654,60.1146,60.0583,60.1076,2920.4976
2011-05-25 14:20:00,85.37,85.41,85.32,85.41,5191.995673336939,60.1217,60.1499,60.0865,60.1499,5191.9957
2011-05-25 14:25:00,85.39,85.46,85.37,85.46,6057.328285559762,60.1358,60.1851,60.1217,60.1851,6057.3283
2011-05-25 14:30:00,85.45,85.47,85.37,85.43,8220.65981611682,60.178,60.1921,60.1217,60.1639,8220.6598
2011-05-25 14:35:00,85.42,85.43,85.37,85.42,3785.830178474851,60.1569,60.1639,60.1217,60.1569,3785.8302
2011-05-25 14:40:00,85.43,85.44,85.38,85.41,4651.162790697675,60.1639,60.171,60.1287,60.1499,4651.1628
2011-05-25 14:45:00,85.43,85.43,85.37,85.37,5516.495402920497,60.1639,60.1639,60.1217,60.1217,5516.4954
2011-05-25 14:50:00,85.36,85.45,85.36,85.39,9410.4921579232,60.1146,60.178,60.1146,60.1358,9410.4922
2011-05-25 14:55:00,85.41,85.47,85.4,85.47,13088.1557598702,60.1499,60.1921,60.1428,60.1921,13088.1558
2011-05-25 15:00:00,85.45,85.52,85.41,85.5,17306.65224445646,60.178,60.2273,60.1499,60.2132,17306.6522
2011-05-25 15:05:00,85.51,85.75,85.49,85.74,56571.11952406706,60.2203,60.3893,60.2062,60.3823,56571.1195
2011-05-25 15:10:00,85.75,85.79,85.65,85.77,31476.4737696052,60.3893,60.4175,60.3189,60.4034,31476.4738
2011-05-25 15:15:00,85.77,85.78,85.68,85.76,10167.658193618172,60.4034,60.4104,60.34,60.3963,10167.6582
2011-05-25 15:20:00,85.76,85.78,85.67,85.71,11681.990265008111,60.3963,60.4104,60.333,60.3611,11681.9903
2011-05-25 15:25:00,85.7,85.78,85.7,85.76,14710.654407787992,60.3541,60.4104,60.3541,60.3963,14710.6544
2011-05-25 15:30:00,85.75,85.75,85.64,85.66,18604.6511627907,60.3893,60.3893,60.3118,60.3259,18604.6512
2011-05-25 15:35:00,85.66,85.75,85.66,85.73,15792.320173066522,60.3259,60.3893,60.3259,60.3752,15792.3202
2011-05-25 15:40:00,85.74,85.77,85.68,85.69,20227.14981070849,60.3823,60.4034,60.34,60.347,20227.1498
2011-05-25 15:45:00,85.68,85.69,85.45,85.47,50621.95781503515,60.34,60.347,60.178,60.1921,50621.9578
2011-05-25 15:50:00,85.47,85.51,85.34,85.34,45862.62844780963,60.1921,60.2203,60.1006,60.1006,45862.6284
2011-05-25 15:55:00,85.34,85.46,85.34,85.46,58842.61763115197,60.1006,60.1851,60.1006,60.1851,58842.6176
2011-05-26 09:30:00,85.22,85.23,84.83,85.21,16549.486208761493,60.0161,60.0231,59.7414,60.009,16549.4862
2011-05-26 09:35:00,85.21,85.39,85.19,85.38,7138.994050838291,60.009,60.1358,59.9949,60.1287,7138.9941
2011-05-26 09:40:00,85.37,85.37,85.12,85.22,4651.162790697675,60.1217,60.1217,59.9456,60.0161,4651.1628
2011-05-26 09:45:00,85.16,85.16,84.95,84.98,8545.159545700379,59.9738,59.9738,59.8259,59.847,8545.1595
2011-05-26 09:50:00,85.04,85.12,84.68,84.72,6381.828015143321,59.8893,59.9456,59.6358,59.6639,6381.828
2011-05-26 09:55:00,84.73,84.73,84.55,84.66,10383.991346673878,59.671,59.671,59.5442,59.6217,10383.9913
2011-05-26 10:00:00,84.61,84.67,84.52,84.64,9843.158464034614,59.5865,59.6287,59.5231,59.6076,9843.1585
2011-05-26 10:05:00,84.66,84.76,84.54,84.59,7247.160627366144,59.6217,59.6921,59.5372,59.5724,7247.1606
2011-05-26 10:10:00,84.59,84.8,84.47,84.56,11032.990805840996,59.5724,59.7203,59.4879,59.5512,11032.9908
2011-05-26 10:15:00,84.59,84.67,84.51,84.58,11573.82368848026,59.5724,59.6287,59.516,59.5653,11573.8237
2011-05-26 10:20:00,84.56,84.83,84.52,84.8,20443.4829637642,59.5512,59.7414,59.5231,59.7203,20443.483
2011-05-26 10:25:00,84.81,84.9,84.72,84.83,20227.14981070849,59.7273,59.7907,59.6639,59.7414,20227.1498
2011-05-26 10:30:00,84.8,84.82,84.67,84.79,15792.320173066522,59.7203,59.7344,59.6287,59.7132,15792.3202
2011-05-26 10:35:00,84.78,84.94,84.7,84.92,6057.328285559762,59.7062,59.8189,59.6498,59.8048,6057.3283
2011-05-26 10:40:00,84.9,84.91,84.8,84.83,9626.825310978908,59.7907,59.7977,59.7203,59.7414,9626.8253
2011-05-26 10:45:00,84.86,84.86,84.69,84.79,14386.154678204435,59.7625,59.7625,59.6428,59.7132,14386.1547
2011-05-26 10:50:00,84.79,84.88,84.65,84.7,11681.990265008111,59.7132,59.7766,59.6146,59.6498,11681.9903
2011-05-26 10:55:00,84.71,84.76,84.66,84.69,5732.828555976204,59.6569,59.6921,59.6217,59.6428,5732.8286
2011-05-26 11:00:00,84.69,84.74,84.62,84.68,11141.157382368849,59.6428,59.678,59.5935,59.6358,11141.1574
2011-05-26 11:05:00,84.67,84.82,84.66,84.81,3893.996755002704,59.6287,59.7344,59.6217,59.7273,3893.9968
2011-05-26 11:10:00,84.82,84.85,84.75,84.78,4975.662520281233,59.7344,59.7555,59.6851,59.7062,4975.6625
2011-05-26 11:15:00,84.75,84.95,84.69,84.94,6922.660897782585,59.6851,59.8259,59.6428,59.8189,6922.6609
2011-05-26 11:20:00,84.93,84.94,84.8,84.8,3893.996755002704,59.8118,59.8189,59.7203,59.7203,3893.9968
2011-05-26 11:25:00,84.8,84.95,84.8,84.92,4002.163331530557,59.7203,59.8259,59.7203,59.8048,4002.1633
2011-05-26 11:30:00,84.93,84.98,84.9,84.92,5732.828555976204,59.8118,59.847,59.7907,59.8048,5732.8286
2011-05-26 11:35:00,84.91,84.95,84.76,84.76,6057.328285559762,59.7977,59.8259,59.6921,59.6921,6057.3283
2011-05-26 11:40:00,84.79,84.95,84.78,84.94,6381.828015143321,59.7132,59.8259,59.7062,59.8189,6381.828
2011-05-26 11:45:00,84.94,84.94,84.84,84.92,4867.49594375338,59.8189,59.8189,59.7484,59.8048,4867.4959
2011-05-26 11:50:00,84.92,85.04,84.92,84.99,8761.492698756085,59.8048,59.8893,59.8048,59.8541,8761.4927
2011-05-26 11:55:00,84.95,85.05,84.95,85.04,3461.3304488912927,59.8259,59.8963,59.8259,59.8893,3461.3304
2011-05-26 12:00:00,85.04,85.04,84.99,85.01,3461.3304488912927,59.8893,59.8893,59.8541,59.8682,3461.3304
2011-05-26 12:05:00,84.99,85.04,84.94,84.97,5083.829096809086,59.8541,59.8893,59.8189,59.84,5083.8291
2011-05-26 12:10:00,84.95,85.08,84.94,85.04,8869.659275283937,59.8259,59.9175,59.8189,59.8893,8869.6593
2011-05-26 12:15:00,85.05,85.14,85.04,85.05,7355.327203893997,59.8963,59.9597,59.8893,59.8963,7355.3272
2011-05-26 12:20:00,85.09,85.16,85.04,85.04,6598.161168199026,59.9245,59.9738,59.8893,59.8893,6598.1612
2011-05-26 12:25:00,85.04,85.11,85.04,85.11,3677.6636019469984,59.8893,59.9386,59.8893,59.9386,3677.6636
2011-05-26 12:30:00,85.12,85.15,85.02,85.02,4651.162790697675,59.9456,59.9668,59.8752,59.8752,4651.1628
2011-05-26 12:35:00,85.04,85.05,84.98,85.04,4651.162790697675,59.8893,59.8963,59.847,59.8893,4651.1628
2011-05-26 12:40:00,85.04,85.25,85.04,85.2,3785.830178474851,59.8893,60.0372,59.8893,60.002,3785.8302
2011-05-26 12:45:00,85.19,85.37,85.18,85.36,8869.659275283937,59.9949,60.1217,59.9879,60.1146,8869.6593
2011-05-26 12:50:00,85.33,85.37,85.29,85.29,5949.161709031909,60.0935,60.1217,60.0654,60.0654,5949.1617
2011-05-26 12:55:00,85.29,85.34,85.29,85.33,1838.8318009734992,60.0654,60.1006,60.0654,60.0935,1838.8318
2011-05-26 13:00:00,85.34,85.39,85.31,85.34,11898.323418063816,60.1006,60.1358,60.0794,60.1006,11898.3234
2011-05-26 13:05:00,85.35,85.4,85.23,85.24,5624.66197944835,60.1076,60.1428,60.0231,60.0301,5624.662
2011-05-26 13:10:00,85.24,85.26,85.16,85.2,4759.329367225527,60.0301,60.0442,59.9738,60.002,4759.3294
2011-05-26 13:15:00,85.23,85.44,85.23,85.41,5840.995132504056,60.0231,60.171,60.0231,60.1499,5840.9951
2011-05-26 13:20:00,85.42,85.46,85.4,85.46,2812.330989724175,60.1569,60.1851,60.1428,60.1851,2812.331
2011-05-26 13:25:00,85.46,85.52,85.4,85.43,4759.329367225527,60.1851,60.2273,60.1428,60.1639,4759.3294
2011-05-26 13:30:00,85.43,85.47,85.38,85.47,6489.994591671173,60.1639,60.1921,60.1287,60.1921,6489.9946
2011-05-26 13:35:00,85.45,85.45,85.32,85.37,6381.828015143321,60.178,60.178,60.0865,60.1217,6381.828
2011-05-26 13:40:00,85.37,85.37,85.33,85.36,2271.4981070849108,60.1217,60.1217,60.0935,60.1146,2271.4981
2011-05-26 13:45:00,85.34,85.37,85.31,85.31,2163.3315305570577,60.1006,60.1217,60.0794,60.0794,2163.3315
2011-05-26 13:50:00,85.32,85.49,85.32,85.38,9518.658734451054,60.0865,60.2062,60.0865,60.1287,9518.6587
2011-05-26 13:55:00,85.37,85.41,85.37,85.41,5516.495402920497,60.1217,60.1499,60.1217,60.1499,5516.4954
2011-05-26 14:00:00,85.4,85.5,85.4,85.41,11141.157382368849,60.1428,60.2132,60.1428,60.1499,11141.1574
2011-05-26 14:05:00,85.43,85.52,85.43,85.52,5624.66197944835,60.1639,60.2273,60.1639,60.2273,5624.662
2011-05-26 14:10:00,85.51,85.62,85.51,85.6,11032.990805840996,60.2203,60.2978,60.2203,60.2837,11032.9908
2011-05-26 14:15:00,85.59,85.61,85.55,85.55,10383.991346673878,60.2766,60.2907,60.2485,60.2485,10383.9913
2011-05-26 14:20:00,85.54,85.57,85.52,85.56,4975.662520281233,60.2414,60.2625,60.2273,60.2555,4975.6625
2011-05-26 14:25:00,85.58,85.76,85.58,85.74,13412.655489453758,60.2696,60.3963,60.2696,60.3823,13412.6555
2011-05-26 14:30:00,85.73,85.81,85.72,85.79,8328.826392644673,60.3752,60.4316,60.3682,60.4175,8328.8264
2011-05-26 14:35:00,85.78,85.83,85.7,85.71,10059.491617090318,60.4104,60.4456,60.3541,60.3611,10059.4916
2011-05-26 14:40:00,85.72,85.78,85.71,85.75,7247.160627366144,60.3682,60.4104,60.3611,60.3893,7247.1606
2011-05-26 14:45:00,85.76,85.87,85.72,85.87,7030.8274743104375,60.3963,60.4738,60.3682,60.4738,7030.8275
2011-05-26 14:50:00,85.85,85.86,85.7,85.7,12114.656571119524,60.4597,60.4668,60.3541,60.3541,12114.6566
2011-05-26 14:55:00,85.72,85.78,85.71,85.75,10167.658193618172,60.3682,60.4104,60.3611,60.3893,10167.6582
2011-05-26 15:00:00,85.74,85.8,85.74,85.8,7355.327203893997,60.3823,60.4245,60.3823,60.4245,7355.3272
2011-05-26 15:05:00,85.8,85.8,85.65,85.67,16441.31963223364,60.4245,60.4245,60.3189,60.333,16441.3196
2011-05-26 15:10:00,85.68,85.69,85.53,85.55,14494.321254732287,60.34,60.347,60.2344,60.2485,14494.3213
2011-05-26 15:15:00,85.54,85.74,85.54,85.71,11573.82368848026,60.2414,60.3823,60.2414,60.3611,11573.8237
2011-05-26 15:20:00,85.71,85.84,85.71,85.83,15251.487290427258,60.3611,60.4527,60.3611,60.4456,15251.4873
2011-05-26 15:25:00,85.84,85.91,85.8,85.89,12763.656030286642,60.4527,60.502,60.4245,60.4879,12763.656
2011-05-26 15:30:00,85.89,85.91,85.83,85.89,21741.48188209843,60.4879,60.502,60.4456,60.4879,21741.4819
2011-05-26 15:35:00,85.89,85.92,85.8,85.92,19686.316928069227,60.4879,60.509,60.4245,60.509,19686.3169
2011-05-26 15:40:00,85.94,85.95,85.86,85.9,17414.818820984314,60.5231,60.5302,60.4668,60.4949,17414.8188
2011-05-26 15:45:00,85.9,85.9,85.72,85.74,31476.4737696052,60.4949,60.4949,60.3682,60.3823,31476.4738
2011-05-26 15:50:00,85.75,85.81,85.73,85.75,26284.478096268253,60.3893,60.4316,60.3752,60.3893,26284.4781
2011-05-26 15:55:00,85.75,85.78,85.67,85.76,55597.62033531639,60.3893,60.4104,60.333,60.3963,55597.6203
2011-05-27 09:30:00,86.08,86.2,85.84,86.16,14169.821525148727,60.6217,60.7062,60.4527,60.678,14169.8215
2011-05-27 09:35:00,86.19,86.69,86.14,86.62,25202.812330989724,60.6992,61.0513,60.664,61.002,25202.8123
2011-05-27 09:40:00,86.71,86.78,86.52,86.6,16441.31963223364,61.0654,61.1147,60.9316,60.9879,16441.3196
2011-05-27 09:45:00,86.56,86.73,86.53,86.54,9194.159004867495,60.9597,61.0795,60.9386,60.9457,9194.159
2011-05-27 09:50:00,86.51,86.53,86.39,86.44,6706.327744726879,60.9245,60.9386,60.84,60.8752,6706.3277
2011-05-27 09:55:00,86.45,86.58,86.44,86.45,10816.657652785289,60.8823,60.9738,60.8752,60.8823,10816.6577
2011-05-27 10:00:00,86.44,86.52,86.36,86.47,42617.63115197404,60.8752,60.9316,60.8189,60.8964,42617.6312
2011-05-27 10:05:00,86.46,86.54,86.36,86.39,15251.487290427258,60.8893,60.9457,60.8189,60.84,15251.4873
2011-05-27 10:10:00,86.39,86.44,86.33,86.38,9734.99188750676,60.84,60.8752,60.7978,60.833,9734.9919
2011-05-27 10:15:00,86.37,86.56,86.34,86.56,31151.974040021632,60.8259,60.9597,60.8048,60.9597,31151.974
2011-05-27 10:20:00,86.52,86.52,86.4,86.47,13953.488372093025,60.9316,60.9316,60.8471,60.8964,13953.4884
2011-05-27 10:25:00,86.49,86.66,86.49,86.6,4326.663061114115,60.9104,61.0302,60.9104,60.9879,4326.6631
2011-05-27 10:30:00,86.58,86.58,86.39,86.41,8004.326663061114,60.9738,60.9738,60.84,60.8541,8004.3267
2011-05-27 10:35:00,86.4,86.47,86.38,86.42,5840.995132504056,60.8471,60.8964,60.833,60.8612,5840.9951
2011-05-27 10:40:00,86.42,86.46,86.4,86.45,10383.991346673878,60.8612,60.8893,60.8471,60.8823,10383.9913
2011-05-27 10:45:00,86.45,86.49,86.39,86.49,5300.162249864791,60.8823,60.9104,60.84,60.9104,5300.1622
2011-05-27 10:50:00,86.51,86.61,86.48,86.6,2379.6646836127634,60.9245,60.995,60.9034,60.9879,2379.6647
2011-05-27 10:55:00,86.59,86.71,86.59,86.67,6814.494321254732,60.9809,61.0654,60.9809,61.0372,6814.4943
2011-05-27 11:00:00,86.64,86.74,86.61,86.69,5083.829096809086,61.0161,61.0865,60.995,61.0513,5083.8291
2011-05-27 11:05:00,86.68,86.79,86.66,86.69,13737.155219037317,61.0443,61.1217,61.0302,61.0513,13737.1552
2011-05-27 11:10:00,86.69,86.8,86.68,86.8,14061.654948620877,61.0513,61.1288,61.0443,61.1288,14061.6549
2011-05-27 11:15:00,86.8,86.83,86.78,86.83,13845.32179556517,61.1288,61.1499,61.1147,61.1499,13845.3218
2011-05-27 11:20:00,86.82,86.89,86.8,86.87,28015.14332071389,61.1429,61.1921,61.1288,61.1781,28015.1433
2011-05-27 11:25:00,86.87,86.89,86.77,86.8,34721.471065440775,61.1781,61.1921,61.1076,61.1288,34721.4711
2011-05-27 11:30:00,86.8,86.8,86.66,86.67,4867.49594375338,61.1288,61.1288,61.0302,61.0372,4867.4959
2011-05-27 11:35:00,86.67,86.73,86.63,86.73,6922.660897782585,61.0372,61.0795,61.009,61.0795,6922.6609
2011-05-27 11:40:00,86.72,86.87,86.72,86.87,7571.660356949702,61.0724,61.1781,61.0724,61.1781,7571.6604
2011-05-27 11:45:00,86.86,87.0,86.86,86.96,16657.652785289345,61.171,61.2696,61.171,61.2414,16657.6528
2011-05-27 11:50:00,86.96,87.04,86.93,86.93,7463.49378042185,61.2414,61.2978,61.2203,61.2203,7463.4938
2011-05-27 11:55:00,86.92,86.92,86.85,86.86,5408.328826392644,61.2133,61.2133,61.164,61.171,5408.3288
2011-05-27 12:00:00,86.84,86.91,86.7,86.7,7247.160627366144,61.1569,61.2062,61.0583,61.0583,7247.1606
2011-05-27 12:05:00,86.7,86.86,86.63,86.81,18280.15143320714,61.0583,61.171,61.009,61.1358,18280.1514
2011-05-27 12:10:00,86.81,87.0,86.79,86.88,50189.29150892374,61.1358,61.2696,61.1217,61.1851,50189.2915
2011-05-27 12:15:00,86.88,86.94,86.88,86.9,20118.98323418064,61.1851,61.2274,61.1851,61.1992,20118.9832
2011-05-27 12:20:00,86.88,86.92,86.83,86.83,4110.32990805841,61.1851,61.2133,61.1499,61.1499,4110.3299
2011-05-27 12:25:00,86.82,86.82,86.78,86.79,3785.830178474851,61.1429,61.1429,61.1147,61.1217,3785.8302
2011-05-27 12:30:00,86.8,86.93,86.8,86.92,7247.160627366144,61.1288,61.2203,61.1288,61.2133,7247.1606
2011-05-27 12:35:00,86.9,86.93,86.9,86.9,4326.663061114115,61.1992,61.2203,61.1992,61.1992,4326.6631
2011-05-27 12:40:00,86.9,86.94,86.88,86.93,8545.159545700379,61.1992,61.2274,61.1851,61.2203,8545.1595
2011-05-27 12:45:00,86.92,86.94,86.89,86.92,5840.995132504056,61.2133,61.2274,61.1921,61.2133,5840.9951
2011-05-27 12:50:00,86.91,86.95,86.83,86.83,14926.9875608437,61.2062,61.2344,61.1499,61.1499,14926.9876
2011-05-27 12:55:00,86.83,86.88,86.77,86.77,11573.82368848026,61.1499,61.1851,61.1076,61.1076,11573.8237
2011-05-27 13:00:00,86.76,86.76,86.67,86.68,8220.65981611682,61.1006,61.1006,61.0372,61.0443,8220.6598
2011-05-27 13:05:00,86.69,86.71,86.67,86.69,2487.8312601406165,61.0513,61.0654,61.0372,61.0513,2487.8313
2011-05-27 13:10:00,86.68,86.69,86.62,86.62,3353.16387236344,61.0443,61.0513,61.002,61.002,3353.1639
2011-05-27 13:15:00,86.59,86.62,86.56,86.58,3893.996755002704,60.9809,61.002,60.9597,60.9738,3893.9968
2011-05-27 13:20:00,86.57,86.59,86.52,86.52,4867.49594375338,60.9668,60.9809,60.9316,60.9316,4867.4959
2011-05-27 13:25:00,86.53,86.57,86.51,86.57,2271.4981070849108,60.9386,60.9668,60.9245,60.9668,2271.4981
2011-05-27 13:30:00,86.55,86.55,86.5,86.5,3785.830178474851,60.9527,60.9527,60.9175,60.9175,3785.8302
2011-05-27 13:35:00,86.47,86.5,86.32,86.35,13520.82206598161,60.8964,60.9175,60.7907,60.8119,13520.8221
2011-05-27 13:40:00,86.34,86.38,86.33,86.35,2271.4981070849108,60.8048,60.833,60.7978,60.8119,2271.4981
2011-05-27 13:45:00,86.34,86.42,86.32,86.37,2704.164413196322,60.8048,60.8612,60.7907,60.8259,2704.1644
2011-05-27 13:50:00,86.39,86.46,86.35,86.44,5191.995673336939,60.84,60.8893,60.8119,60.8752,5191.9957
2011-05-27 13:55:00,86.43,86.45,86.41,86.44,3569.4970254191453,60.8682,60.8823,60.8541,60.8752,3569.497
2011-05-27 14:00:00,86.44,86.51,86.41,86.48,18604.6511627907,60.8752,60.9245,60.8541,60.9034,18604.6512
2011-05-27 14:05:00,86.45,86.51,86.45,86.48,8869.659275283937,60.8823,60.9245,60.8823,60.9034,8869.6593
2011-05-27 14:10:00,86.48,86.55,86.44,86.54,9626.825310978908,60.9034,60.9527,60.8752,60.9457,9626.8253
2011-05-27 14:15:00,86.54,86.55,86.53,86.53,6814.494321254732,60.9457,60.9527,60.9386,60.9386,6814.4943
2011-05-27 14:20:00,86.53,86.59,86.53,86.58,8869.659275283937,60.9386,60.9809,60.9386,60.9738,8869.6593
2011-05-27 14:25:00,86.57,86.59,86.55,86.59,3244.9972958355866,60.9668,60.9809,60.9527,60.9809,3244.9973
2011-05-27 14:30:00,86.59,86.63,86.56,86.63,3893.996755002704,60.9809,61.009,60.9597,61.009,3893.9968
2011-05-27 14:35:00,86.63,86.78,86.63,86.74,9085.992428339645,61.009,61.1147,61.009,61.0865,9085.9924
2011-05-27 14:40:00,86.74,86.74,86.51,86.51,9085.992428339645,61.0865,61.0865,60.9245,60.9245,9085.9924
2011-05-27 14:45:00,86.53,86.53,86.39,86.41,6165.494862087615,60.9386,60.9386,60.84,60.8541,6165.4949
2011-05-27 14:50:00,86.4,86.43,86.35,86.43,6057.328285559762,60.8471,60.8682,60.8119,60.8682,6057.3283
2011-05-27 14:55:00,86.41,86.51,86.41,86.51,14277.98810167658,60.8541,60.9245,60.8541,60.9245,14277.9881
2011-05-27 15:00:00,86.51,86.54,86.49,86.54,24878.312601406164,60.9245,60.9457,60.9104,60.9457,24878.3126
2011-05-27 15:05:00,86.52,86.52,86.5,86.5,6922.660897782585,60.9316,60.9316,60.9175,60.9175,6922.6609
2011-05-27 15:10:00,86.5,86.65,86.5,86.63,27798.8101676582,60.9175,61.0231,60.9175,61.009,27798.8102
2011-05-27 15:15:00,86.63,86.67,86.61,86.65,12979.989183342346,61.009,61.0372,60.995,61.0231,12979.9892
2011-05-27 15:20:00,86.66,86.68,86.63,86.68,8112.493239588966,61.0302,61.0443,61.009,61.0443,8112.4932
2011-05-27 15:25:00,86.68,86.73,86.67,86.7,12006.489994591671,61.0443,61.0795,61.0372,61.0583,12006.49
2011-05-27 15:30:00,86.68,86.79,86.65,86.79,28555.97620335316,61.0443,61.1217,61.0231,61.1217,28555.9762
2011-05-27 15:35:00,86.79,86.86,86.72,86.72,18171.98485667929,61.1217,61.171,61.0724,61.0724,18171.9849
2011-05-27 15:40:00,86.72,86.81,86.71,86.81,14277.98810167658,61.0724,61.1358,61.0654,61.1358,14277.9881
2011-05-27 15:45:00,86.8,86.85,86.73,86.82,34288.80475932937,61.1288,61.164,61.0795,61.1429,34288.8048
2011-05-27 15:50:00,86.82,86.83,86.77,86.8,27366.14386154678,61.1429,61.1499,61.1076,61.1288,27366.1439
2011-05-27 15:55:00,86.81,86.87,86.79,86.85,53542.45538128718,61.1358,61.1781,61.1217,61.164,53542.4554
2011-05-31 09:30:00,87.83,87.96,87.61,87.68,44240.12979989183,61.8541,61.9457,61.6992,61.7485,44240.1298
2011-05-31 09:35:00,87.68,87.74,87.64,87.64,7787.993510005408,61.7485,61.7908,61.7203,61.7203,7787.9935
2011-05-31 09:40:00,87.62,87.67,87.42,87.61,9410.4921579232,61.7062,61.7415,61.5654,61.6992,9410.4922
2011-05-31 09:45:00,87.61,87.79,87.54,87.73,10059.491617090318,61.6992,61.826,61.6499,61.7837,10059.4916
2011-05-31 09:50:00,87.74,87.87,87.43,87.46,10708.491076257436,61.7908,61.8823,61.5724,61.5936,10708.4911
2011-05-31 09:55:00,87.51,87.74,87.49,87.58,12655.489453758788,61.6288,61.7908,61.6147,61.6781,12655.4895
2011-05-31 10:00:00,87.55,87.57,87.39,87.39,11141.157382368849,61.657,61.671,61.5443,61.5443,11141.1574
2011-05-31 10:05:00,87.38,87.47,87.35,87.47,12222.823147647376,61.5372,61.6006,61.5161,61.6006,12222.8231
2011-05-31 10:10:00,87.49,87.61,87.47,87.52,5949.161709031909,61.6147,61.6992,61.6006,61.6358,5949.1617
2011-05-31 10:15:00,87.51,87.61,87.37,87.59,11898.323418063816,61.6288,61.6992,61.5302,61.6851,11898.3234
2011-05-31 10:20:00,87.61,87.61,87.35,87.41,17522.98539751217,61.6992,61.6992,61.5161,61.5584,17522.9854
2011-05-31 10:25:00,87.41,87.5,87.29,87.41,22931.31422390481,61.5584,61.6217,61.4738,61.5584,22931.3142
2011-05-31 10:30:00,87.4,87.4,87.11,87.28,12439.156300703082,61.5513,61.5513,61.3471,61.4668,12439.1563
2011-05-31 10:35:00,87.33,87.4,87.32,87.32,23796.646836127635,61.502,61.5513,61.495,61.495,23796.6468
2011-05-31 10:40:00,87.29,87.36,87.28,87.36,30719.30773391022,61.4738,61.5231,61.4668,61.5231,30719.3077
2011-05-31 10:45:00,87.33,87.41,87.33,87.34,5191.995673336939,61.502,61.5584,61.502,61.5091,5191.9957
2011-05-31 10:50:00,87.32,87.36,87.2,87.36,3677.6636019469984,61.495,61.5231,61.4105,61.5231,3677.6636
2011-05-31 10:55:00,87.36,87.39,87.31,87.33,7138.994050838291,61.5231,61.5443,61.4879,61.502,7138.9941
2011-05-31 11:00:00,87.34,87.37,87.29,87.37,54299.62141698216,61.5091,61.5302,61.4738,61.5302,54299.6214
2011-05-31 11:05:00,87.37,87.37,87.3,87.33,16116.81990265008,61.5302,61.5302,61.4809,61.502,16116.8199
2011-05-31 11:10:00,87.31,87.36,87.25,87.28,8220.65981611682,61.4879,61.5231,61.4457,61.4668,8220.6598
2011-05-31 11:15:00,87.28,87.31,87.23,87.31,8004.326663061114,61.4668,61.4879,61.4316,61.4879,8004.3267
2011-05-31 11:20:00,87.29,87.36,87.27,87.35,4975.662520281233,61.4738,61.5231,61.4598,61.5161,4975.6625
2011-05-31 11:25:00,87.35,87.37,87.21,87.31,11681.990265008111,61.5161,61.5302,61.4175,61.4879,11681.9903
2011-05-31 11:30:00,87.3,87.37,87.25,87.37,6381.828015143321,61.4809,61.5302,61.4457,61.5302,6381.828
2011-05-31 11:35:00,87.37,87.37,87.32,87.32,30394.808004326664,61.5302,61.5302,61.495,61.495,30394.808
2011-05-31 11:40:00,87.29,87.3,87.24,87.25,2487.8312601406165,61.4738,61.4809,61.4386,61.4457,2487.8313
2011-05-31 11:45:00,87.25,87.25,87.18,87.21,5083.829096809086,61.4457,61.4457,61.3964,61.4175,5083.8291
2011-05-31 11:50:00,87.21,87.21,87.15,87.15,3136.830719307734,61.4175,61.4175,61.3753,61.3753,3136.8307
2011-05-31 11:55:00,87.17,87.18,87.11,87.15,4975.662520281233,61.3893,61.3964,61.3471,61.3753,4975.6625
2011-05-31 12:00:00,87.14,87.14,87.03,87.05,7355.327203893997,61.3682,61.3682,61.2907,61.3048,7355.3272
2011-05-31 12:05:00,87.02,87.21,87.02,87.21,4002.163331530557,61.2837,61.4175,61.2837,61.4175,4002.1633
2011-05-31 12:10:00,87.19,87.19,87.01,87.01,11790.156841535963,61.4034,61.4034,61.2767,61.2767,11790.1568
2011-05-31 12:15:00,87.01,87.02,86.79,86.84,14277.98810167658,61.2767,61.2837,61.1217,61.1569,14277.9881
2011-05-31 12:20:00,86.85,86.99,86.84,86.94,28339.64305029745,61.164,61.2626,61.1569,61.2274,28339.6431
2011-05-31 12:25:00,86.96,87.04,86.94,86.96,21525.148729042725,61.2414,61.2978,61.2274,61.2414,21525.1487
2011-05-31 12:30:00,86.96,86.97,86.77,86.78,6814.494321254732,61.2414,61.2485,61.1076,61.1147,6814.4943
2011-05-31 12:35:00,86.79,86.91,86.79,86.88,11790.156841535963,61.1217,61.2062,61.1217,61.1851,11790.1568
2011-05-31 12:40:00,86.86,87.0,86.86,86.98,10059.491617090318,61.171,61.2696,61.171,61.2555,10059.4916
2011-05-31 12:45:00,86.97,87.01,86.94,86.96,2812.330989724175,61.2485,61.2767,61.2274,61.2414,2812.331
2011-05-31 12:50:00,86.94,87.02,86.89,87.0,6381.828015143321,61.2274,61.2837,61.1921,61.2696,6381.828
2011-05-31 12:55:00,87.0,87.03,86.98,86.99,3136.830719307734,61.2696,61.2907,61.2555,61.2626,3136.8307
2011-05-31 13:00:00,86.96,87.0,86.96,86.99,3461.3304488912927,61.2414,61.2696,61.2414,61.2626,3461.3304
2011-05-31 13:05:00,86.97,86.98,86.89,86.92,11249.3239588967,61.2485,61.2555,61.1921,61.2133,11249.324
2011-05-31 13:10:00,86.96,86.96,86.91,86.93,7247.160627366144,61.2414,61.2414,61.2062,61.2203,7247.1606
2011-05-31 13:15:00,86.93,87.05,86.91,87.04,9734.99188750676,61.2203,61.3048,61.2062,61.2978,9734.9919
2011-05-31 13:20:00,87.01,87.1,87.0,87.08,3136.830719307734,61.2767,61.34,61.2696,61.326,3136.8307
2011-05-31 13:25:00,87.06,87.06,87.0,87.0,2595.997836668469,61.3119,61.3119,61.2696,61.2696,2595.9978
2011-05-31 13:30:00,86.99,87.11,86.96,87.11,13304.488912925906,61.2626,61.3471,61.2414,61.3471,13304.4889
2011-05-31 13:35:00,87.1,87.19,87.08,87.09,6381.828015143321,61.34,61.4034,61.326,61.333,6381.828
2011-05-31 13:40:00,87.1,87.28,87.09,87.28,7463.49378042185,61.34,61.4668,61.333,61.4668,7463.4938
2011-05-31 13:45:00,87.27,87.31,87.21,87.21,6922.660897782585,61.4598,61.4879,61.4175,61.4175,6922.6609
2011-05-31 13:50:00,87.22,87.49,87.22,87.37,75067.6041103299,61.4245,61.6147,61.4245,61.5302,75067.6041
2011-05-31 13:55:00,87.39,87.51,87.39,87.49,11465.657111952409,61.5443,61.6288,61.5443,61.6147,11465.6571
2011-05-31 14:00:00,87.47,87.48,87.39,87.41,6922.660897782585,61.6006,61.6077,61.5443,61.5584,6922.6609
2011-05-31 14:05:00,87.39,87.45,87.39,87.45,4975.662520281233,61.5443,61.5865,61.5443,61.5865,4975.6625
2011-05-31 14:10:00,87.48,87.5,87.37,87.37,2812.330989724175,61.6077,61.6217,61.5302,61.5302,2812.331
2011-05-31 14:15:00,87.37,87.39,87.33,87.33,3136.830719307734,61.5302,61.5443,61.502,61.502,3136.8307
2011-05-31 14:20:00,87.34,87.37,87.32,87.37,8436.992969172525,61.5091,61.5302,61.495,61.5302,8436.993
2011-05-31 14:25:00,87.36,87.36,87.25,87.3,4867.49594375338,61.5231,61.5231,61.4457,61.4809,4867.4959
2011-05-31 14:30:00,87.27,87.28,87.17,87.19,6057.328285559762,61.4598,61.4668,61.3893,61.4034,6057.3283
2011-05-31 14:35:00,87.19,87.19,87.16,87.17,3244.9972958355866,61.4034,61.4034,61.3823,61.3893,3244.9973
2011-05-31 14:40:00,87.16,87.26,87.16,87.25,11790.156841535963,61.3823,61.4527,61.3823,61.4457,11790.1568
2011-05-31 14:45:00,87.25,87.31,87.18,87.18,5840.995132504056,61.4457,61.4879,61.3964,61.3964,5840.9951
2011-05-31 14:50:00,87.18,87.28,87.17,87.27,5300.162249864791,61.3964,61.4668,61.3893,61.4598,5300.1622
2011-05-31 14:55:00,87.28,87.32,87.25,87.32,7247.160627366144,61.4668,61.495,61.4457,61.495,7247.1606
2011-05-31 15:00:00,87.34,87.34,87.19,87.19,26825.31097890752,61.5091,61.5091,61.4034,61.4034,26825.311
2011-05-31 15:05:00,87.19,87.24,87.19,87.22,13304.488912925906,61.4034,61.4386,61.4034,61.4245,13304.4889
2011-05-31 15:10:00,87.22,87.25,87.21,87.25,18712.81773931855,61.4245,61.4457,61.4175,61.4457,18712.8177
2011-05-31 15:15:00,87.25,87.49,87.24,87.49,23255.81395348837,61.4457,61.6147,61.4386,61.6147,23255.814
2011-05-31 15:20:00,87.49,87.71,87.48,87.71,28447.80962682531,61.6147,61.7696,61.6077,61.7696,28447.8096
2011-05-31 15:25:00,87.7,87.72,87.58,87.61,24445.64629529475,61.7626,61.7767,61.6781,61.6992,24445.6463
2011-05-31 15:30:00,87.62,87.65,87.49,87.65,34180.638182801515,61.7062,61.7274,61.6147,61.7274,34180.6382
2011-05-31 15:35:00,87.65,87.65,87.57,87.61,28447.80962682531,61.7274,61.7274,61.671,61.6992,28447.8096
2011-05-31 15:40:00,87.61,87.74,87.6,87.72,33747.9718766901,61.6992,61.7908,61.6922,61.7767,33747.9719
2011-05-31 15:45:00,87.73,87.83,87.71,87.79,56462.95294753921,61.7837,61.8541,61.7696,61.826,56462.9529
2011-05-31 15:50:00,87.78,87.9,87.73,87.86,53758.788534342886,61.8189,61.9034,61.7837,61.8753,53758.7885
2011-05-31 15:55:00,87.86,87.93,87.85,87.91,128718.22606814494,61.8753,61.9246,61.8682,61.9105,128718.2261
2011-06-01 09:30:00,87.76,87.81,87.44,87.75,23255.81395348837,61.8048,61.8401,61.5795,61.7978,23255.814
2011-06-01 09:35:00,87.75,87.89,87.75,87.78,27690.64359113034,61.7978,61.8964,61.7978,61.8189,27690.6436
2011-06-01 09:40:00,87.8,87.88,87.74,87.84,11681.990265008111,61.833,61.8894,61.7908,61.8612,11681.9903
2011-06-01 09:45:00,87.84,87.92,87.82,87.83,20335.316387236344,61.8612,61.9175,61.8471,61.8541,20335.3164
2011-06-01 09:50:00,87.83,87.84,87.77,87.84,24337.4797187669,61.8541,61.8612,61.8119,61.8612,24337.4797
2011-06-01 09:55:00,87.84,87.84,87.61,87.65,17198.48566792861,61.8612,61.8612,61.6992,61.7274,17198.4857
2011-06-01 10:00:00,87.61,87.61,87.13,87.32,25527.312060573284,61.6992,61.6992,61.3612,61.495,25527.3121
2011-06-01 10:05:00,87.37,87.37,87.19,87.27,20767.98269334776,61.5302,61.5302,61.4034,61.4598,20767.9827
2011-06-01 10:10:00,87.25,87.25,87.0,87.09,15684.153596538668,61.4457,61.4457,61.2696,61.333,15684.1536
2011-06-01 10:15:00,87.09,87.16,87.01,87.16,3785.830178474851,61.333,61.3823,61.2767,61.3823,3785.8302
2011-06-01 10:20:00,87.12,87.27,87.04,87.17,6273.661438615468,61.3541,61.4598,61.2978,61.3893,6273.6614
2011-06-01 10:25:00,87.16,87.17,87.0,87.0,11898.323418063816,61.3823,61.3893,61.2696,61.2696,11898.3234
2011-06-01 10:30:00,86.97,87.06,86.93,86.93,11573.82368848026,61.2485,61.3119,61.2203,61.2203,11573.8237
2011-06-01 10:35:00,86.93,87.11,86.93,87.05,3244.9972958355866,61.2203,61.3471,61.2203,61.3048,3244.9973
2011-06-01 10:40:00,87.05,87.15,86.93,86.95,16116.81990265008,61.3048,61.3753,61.2203,61.2344,16116.8199
2011-06-01 10:45:00,86.98,87.06,86.76,86.78,13953.488372093025,61.2555,61.3119,61.1006,61.1147,13953.4884
2011-06-01 10:50:00,86.78,86.78,86.59,86.7,17522.98539751217,61.1147,61.1147,60.9809,61.0583,17522.9854
2011-06-01 10:55:00,86.71,86.77,86.64,86.76,5191.995673336939,61.0654,61.1076,61.0161,61.1006,5191.9957
2011-06-01 11:00:00,86.77,86.79,86.73,86.76,9410.4921579232,61.1076,61.1217,61.0795,61.1006,9410.4922
2011-06-01 11:05:00,86.76,86.83,86.68,86.82,11249.3239588967,61.1006,61.1499,61.0443,61.1429,11249.324
2011-06-01 11:10:00,86.82,86.83,86.78,86.81,6057.328285559762,61.1429,61.1499,61.1147,61.1358,6057.3283
2011-06-01 11:15:00,86.81,86.87,86.8,86.81,9302.32558139535,61.1358,61.1781,61.1288,61.1358,9302.3256
2011-06-01 11:20:00,86.82,86.86,86.76,86.78,17306.65224445646,61.1429,61.171,61.1006,61.1147,17306.6522
2011-06-01 11:25:00,86.76,87.06,86.76,87.06,10600.324499729582,61.1006,61.3119,61.1006,61.3119,10600.3245
2011-06-01 11:30:00,87.06,87.07,86.83,86.85,12763.656030286642,61.3119,61.3189,61.1499,61.164,12763.656
2011-06-01 11:35:00,86.84,86.86,86.76,86.76,5408.328826392644,61.1569,61.171,61.1006,61.1006,5408.3288
2011-06-01 11:40:00,86.76,86.94,86.76,86.88,3677.6636019469984,61.1006,61.2274,61.1006,61.1851,3677.6636
2011-06-01 11:45:00,86.88,86.9,86.76,86.79,11032.990805840996,61.1851,61.1992,61.1006,61.1217,11032.9908
2011-06-01 11:50:00,86.79,86.79,86.72,86.76,9734.99188750676,61.1217,61.1217,61.0724,61.1006,9734.9919
2011-06-01 11:55:00,86.76,86.81,86.75,86.76,5949.161709031909,61.1006,61.1358,61.0936,61.1006,5949.1617
2011-06-01 12:00:00,86.75,86.77,86.68,86.69,6057.328285559762,61.0936,61.1076,61.0443,61.0513,6057.3283
2011-06-01 12:05:00,86.69,86.69,86.47,86.48,14602.48783126014,61.0513,61.0513,60.8964,60.9034,14602.4878
2011-06-01 12:10:00,86.49,86.51,86.33,86.39,10059.491617090318,60.9104,60.9245,60.7978,60.84,10059.4916
2011-06-01 12:15:00,86.39,86.4,86.31,86.34,7787.993510005408,60.84,60.8471,60.7837,60.8048,7787.9935
2011-06-01 12:20:00,86.34,86.43,86.31,86.42,11249.3239588967,60.8048,60.8682,60.7837,60.8612,11249.324
2011-06-01 12:25:00,86.42,86.42,86.32,86.32,3461.3304488912927,60.8612,60.8612,60.7907,60.7907,3461.3304
2011-06-01 12:30:00,86.32,86.39,86.3,86.38,5840.995132504056,60.7907,60.84,60.7766,60.833,5840.9951
2011-06-01 12:35:00,86.36,86.39,86.3,86.39,7571.660356949702,60.8189,60.84,60.7766,60.84,7571.6604
2011-06-01 12:40:00,86.39,86.43,86.34,86.37,6598.161168199026,60.84,60.8682,60.8048,60.8259,6598.1612
2011-06-01 12:45:00,86.37,86.42,86.37,86.39,4326.663061114115,60.8259,60.8612,60.8259,60.84,4326.6631
2011-06-01 12:50:00,86.38,86.38,86.31,86.31,3353.16387236344,60.833,60.833,60.7837,60.7837,3353.1639
2011-06-01 12:55:00,86.31,86.31,86.19,86.19,9302.32558139535,60.7837,60.7837,60.6992,60.6992,9302.3256
2011-06-01 13:00:00,86.19,86.34,86.19,86.28,6922.660897782585,60.6992,60.8048,60.6992,60.7626,6922.6609
2011-06-01 13:05:00,86.26,86.27,86.2,86.22,2055.164954029205,60.7485,60.7555,60.7062,60.7203,2055.165
2011-06-01 13:10:00,86.19,86.19,86.02,86.03,8545.159545700379,60.6992,60.6992,60.5795,60.5865,8545.1595
2011-06-01 13:15:00,86.02,86.17,85.96,86.15,7463.49378042185,60.5795,60.6851,60.5372,60.671,7463.4938
2011-06-01 13:20:00,86.14,86.18,86.02,86.12,4867.49594375338,60.664,60.6921,60.5795,60.6499,4867.4959
2011-06-01 13:25:00,86.11,86.11,85.75,85.89,12222.823147647376,60.6428,60.6428,60.3893,60.4879,12222.8231
2011-06-01 13:30:00,85.88,85.95,85.81,85.95,3677.6636019469984,60.4809,60.5302,60.4316,60.5302,3677.6636
2011-06-01 13:35:00,85.9,86.06,85.86,86.05,10059.491617090318,60.4949,60.6076,60.4668,60.6006,10059.4916
2011-06-01 13:40:00,86.04,86.07,85.99,86.05,6706.327744726879,60.5935,60.6147,60.5583,60.6006,6706.3277
2011-06-01 13:45:00,86.05,86.05,85.99,86.01,3028.664142779881,60.6006,60.6006,60.5583,60.5724,3028.6641
2011-06-01 13:50:00,86.01,86.01,85.97,85.97,2595.997836668469,60.5724,60.5724,60.5442,60.5442,2595.9978
2011-06-01 13:55:00,85.93,86.1,85.93,86.1,4542.9962141698215,60.5161,60.6358,60.5161,60.6358,4542.9962
2011-06-01 14:00:00,86.06,86.06,85.98,86.01,8977.82585181179,60.6076,60.6076,60.5513,60.5724,8977.8259
2011-06-01 14:05:00,86.01,86.02,85.98,85.98,2271.4981070849108,60.5724,60.5795,60.5513,60.5513,2271.4981
2011-06-01 14:10:00,85.97,85.98,85.75,85.8,10167.658193618172,60.5442,60.5513,60.3893,60.4245,10167.6582
2011-06-01 14:15:00,85.8,85.8,85.68,85.77,7896.160086533261,60.4245,60.4245,60.34,60.4034,7896.1601
2011-06-01 14:20:00,85.77,85.84,85.77,85.79,4326.663061114115,60.4034,60.4527,60.4034,60.4175,4326.6631
2011-06-01 14:25:00,85.8,85.8,85.69,85.71,6922.660897782585,60.4245,60.4245,60.347,60.3611,6922.6609
2011-06-01 14:30:00,85.7,85.7,85.46,85.5,28339.64305029745,60.3541,60.3541,60.1851,60.2132,28339.6431
2011-06-01 14:35:00,85.5,85.55,85.37,85.55,29637.64196863169,60.2132,60.2485,60.1217,60.2485,29637.642
2011-06-01 14:40:00,85.55,85.58,85.42,85.48,12006.489994591671,60.2485,60.2696,60.1569,60.1992,12006.49
2011-06-01 14:45:00,85.48,85.62,85.44,85.52,17631.15197404002,60.1992,60.2978,60.171,60.2273,17631.152
2011-06-01 14:50:00,85.53,85.64,85.49,85.64,7463.49378042185,60.2344,60.3118,60.2062,60.3118,7463.4938
2011-06-01 14:55:00,85.61,85.63,85.54,85.62,13953.488372093025,60.2907,60.3048,60.2414,60.2978,13953.4884
2011-06-01 15:00:00,85.62,85.7,85.53,85.69,15143.320713899404,60.2978,60.3541,60.2344,60.347,15143.3207
2011-06-01 15:05:00,85.69,85.79,85.64,85.73,10059.491617090318,60.347,60.4175,60.3118,60.3752,10059.4916
2011-06-01 15:10:00,85.71,85.74,85.56,85.56,9410.4921579232,60.3611,60.3823,60.2555,60.2555,9410.4922
2011-06-01 15:15:00,85.58,85.58,85.4,85.5,47917.79340183883,60.2696,60.2696,60.1428,60.2132,47917.7934
2011-06-01 15:20:00,85.5,85.52,85.36,85.37,15467.820443482964,60.2132,60.2273,60.1146,60.1217,15467.8204
2011-06-01 15:25:00,85.37,85.43,85.33,85.43,8761.492698756085,60.1217,60.1639,60.0935,60.1639,8761.4927
2011-06-01 15:30:00,85.43,85.49,85.37,85.47,16765.819361817197,60.1639,60.2062,60.1217,60.1921,16765.8194
2011-06-01 15:35:00,85.47,85.5,85.42,85.44,18496.484586262843,60.1921,60.2132,60.1569,60.171,18496.4846
2011-06-01 15:40:00,85.45,85.45,85.22,85.23,33423.47214710654,60.178,60.178,60.0161,60.0231,33423.4721
2011-06-01 15:45:00,85.23,85.29,85.04,85.1,53326.12222823148,60.0231,60.0654,59.8893,59.9315,53326.1222
2011-06-01 15:50:00,85.11,85.22,85.02,85.21,40346.13304488913,59.9386,60.0161,59.8752,60.009,40346.133
2011-06-01 15:55:00,85.21,85.21,85.11,85.15,130448.8912925906,60.009,60.009,59.9386,59.9668,130448.8913
2011-06-02 09:30:00,85.41,85.72,85.31,85.71,18496.484586262843,60.1499,60.3682,60.0794,60.3611,18496.4846
2011-06-02 09:35:00,85.67,85.94,85.67,85.85,9194.159004867495,60.333,60.5231,60.333,60.4597,9194.159
2011-06-02 09:40:00,85.8,85.87,85.48,85.59,9302.32558139535,60.4245,60.4738,60.1992,60.2766,9302.3256
2011-06-02 09:45:00,85.53,85.65,85.3,85.5,12979.989183342346,60.2344,60.3189,60.0724,60.2132,12979.9892
2011-06-02 09:50:00,85.42,85.82,85.36,85.65,11681.990265008111,60.1569,60.4386,60.1146,60.3189,11681.9903
2011-06-02 09:55:00,85.67,86.0,85.65,85.95,22065.98161168199,60.333,60.5654,60.3189,60.5302,22065.9816
2011-06-02 10:00:00,85.98,86.1,85.79,85.93,10816.657652785289,60.5513,60.6358,60.4175,60.5161,10816.6577
2011-06-02 10:05:00,85.94,85.95,85.72,85.72,10924.824229313142,60.5231,60.5302,60.3682,60.3682,10924.8242
2011-06-02 10:10:00,85.74,85.9,85.64,85.7,6489.994591671173,60.3823,60.4949,60.3118,60.3541,6489.9946
2011-06-02 10:15:00,85.68,85.71,85.52,85.63,6706.327744726879,60.34,60.3611,60.2273,60.3048,6706.3277
2011-06-02 10:20:00,85.62,85.65,85.48,85.56,18280.15143320714,60.2978,60.3189,60.1992,60.2555,18280.1514
2011-06-02 10:25:00,85.56,85.67,85.52,85.66,19145.484045429963,60.2555,60.333,60.2273,60.3259,19145.484
2011-06-02 10:30:00,85.68,85.68,85.54,85.66,6381.828015143321,60.34,60.34,60.2414,60.3259,6381.828
2011-06-02 10:35:00,85.68,85.7,85.65,85.68,5408.328826392644,60.34,60.3541,60.3189,60.34,5408.3288
2011-06-02 10:40:00,85.73,85.79,85.6,85.65,12979.989183342346,60.3752,60.4175,60.2837,60.3189,12979.9892
2011-06-02 10:45:00,85.65,85.65,85.57,85.61,8436.992969172525,60.3189,60.3189,60.2625,60.2907,8436.993
2011-06-02 10:50:00,85.6,85.64,85.42,85.47,4326.663061114115,60.2837,60.3118,60.1569,60.1921,4326.6631
2011-06-02 10:55:00,85.47,85.47,85.36,85.38,12979.989183342346,60.1921,60.1921,60.1146,60.1287,12979.9892
2011-06-02 11:00:00,85.37,85.38,85.3,85.35,12979.989183342346,60.1217,60.1287,60.0724,60.1076,12979.9892
2011-06-02 11:05:00,85.36,85.36,85.16,85.23,6489.994591671173,60.1146,60.1146,59.9738,60.0231,6489.9946
2011-06-02 11:10:00,85.24,85.24,85.0,85.1,8653.32612222823,60.0301,60.0301,59.8611,59.9315,8653.3261
2011-06-02 11:15:00,85.11,85.12,85.04,85.04,7355.327203893997,59.9386,59.9456,59.8893,59.8893,7355.3272
2011-06-02 11:20:00,85.06,85.12,84.96,85.04,9951.325040562466,59.9034,59.9456,59.8329,59.8893,9951.325
2011-06-02 11:25:00,85.04,85.04,84.89,84.91,13520.82206598161,59.8893,59.8893,59.7837,59.7977,13520.8221
2011-06-02 11:30:00,84.89,84.89,84.44,84.51,32341.806381828013,59.7837,59.7837,59.4667,59.516,32341.8064
2011-06-02 11:35:00,84.53,84.67,84.53,84.54,11790.156841535963,59.5301,59.6287,59.5301,59.5372,11790.1568
2011-06-02 11:40:00,84.5,84.67,84.5,84.67,7463.49378042185,59.509,59.6287,59.509,59.6287,7463.4938
2011-06-02 11:45:00,84.69,84.74,84.44,84.55,10275.824770146024,59.6428,59.678,59.4667,59.5442,10275.8248
2011-06-02 11:50:00,84.58,84.64,84.42,84.48,20227.14981070849,59.5653,59.6076,59.4527,59.4949,20227.1498
2011-06-02 11:55:00,84.49,84.69,84.49,84.67,5624.66197944835,59.502,59.6428,59.502,59.6287,5624.662
2011-06-02 12:00:00,84.67,84.71,84.64,84.66,7247.160627366144,59.6287,59.6569,59.6076,59.6217,7247.1606
2011-06-02 12:05:00,84.65,84.66,84.5,84.54,12655.489453758788,59.6146,59.6217,59.509,59.5372,12655.4895
2011-06-02 12:10:00,84.51,84.77,84.51,84.77,7030.8274743104375,59.516,59.6991,59.516,59.6991,7030.8275
2011-06-02 12:15:00,84.79,85.03,84.79,85.03,18496.484586262843,59.7132,59.8822,59.7132,59.8822,18496.4846
2011-06-02 12:20:00,85.03,85.21,85.0,85.06,13628.988642509465,59.8822,60.009,59.8611,59.9034,13628.9886
2011-06-02 12:25:00,85.05,85.05,84.92,84.94,8328.826392644673,59.8963,59.8963,59.8048,59.8189,8328.8264
2011-06-02 12:30:00,84.95,84.95,84.87,84.92,8977.82585181179,59.8259,59.8259,59.7696,59.8048,8977.8259
2011-06-02 12:35:00,84.94,84.97,84.78,84.87,20443.4829637642,59.8189,59.84,59.7062,59.7696,20443.483
2011-06-02 12:40:00,84.85,84.94,84.75,84.94,17847.485127095726,59.7555,59.8189,59.6851,59.8189,17847.4851
2011-06-02 12:45:00,84.94,84.94,84.83,84.9,16008.653326122228,59.8189,59.8189,59.7414,59.7907,16008.6533
2011-06-02 12:50:00,84.91,85.06,84.91,85.02,15035.154137371552,59.7977,59.9034,59.7977,59.8752,15035.1541
2011-06-02 12:55:00,85.0,85.0,84.84,84.87,16549.486208761493,59.8611,59.8611,59.7484,59.7696,16549.4862
2011-06-02 13:00:00,84.89,84.99,84.88,84.97,10816.657652785289,59.7837,59.8541,59.7766,59.84,10816.6577
2011-06-02 13:05:00,84.97,85.09,84.94,85.01,8436.992969172525,59.84,59.9245,59.8189,59.8682,8436.993
2011-06-02 13:10:00,85.0,85.0,84.87,84.89,6273.661438615468,59.8611,59.8611,59.7696,59.7837,6273.6614
2011-06-02 13:15:00,84.89,84.97,84.89,84.97,6598.161168199026,59.7837,59.84,59.7837,59.84,6598.1612
2011-06-02 13:20:00,84.95,85.02,84.92,84.93,6273.661438615468,59.8259,59.8752,59.8048,59.8118,6273.6614
2011-06-02 13:25:00,84.95,85.03,84.9,84.99,10924.824229313142,59.8259,59.8822,59.7907,59.8541,10924.8242
2011-06-02 13:30:00,84.98,84.99,84.86,84.94,16982.152514872905,59.847,59.8541,59.7625,59.8189,16982.1525
2011-06-02 13:35:00,84.93,84.93,84.78,84.8,7571.660356949702,59.8118,59.8118,59.7062,59.7203,7571.6604
2011-06-02 13:40:00,84.8,84.85,84.78,84.83,7030.8274743104375,59.7203,59.7555,59.7062,59.7414,7030.8275
2011-06-02 13:45:00,84.81,84.86,84.8,84.84,3353.16387236344,59.7273,59.7625,59.7203,59.7484,3353.1639
2011-06-02 13:50:00,84.82,84.9,84.75,84.9,6706.327744726879,59.7344,59.7907,59.6851,59.7907,6706.3277
2011-06-02 13:55:00,84.9,85.07,84.88,85.05,13628.988642509465,59.7907,59.9104,59.7766,59.8963,13628.9886
2011-06-02 14:00:00,85.04,85.16,85.04,85.06,8977.82585181179,59.8893,59.9738,59.8893,59.9034,8977.8259
2011-06-02 14:05:00,85.04,85.04,84.94,84.94,6057.328285559762,59.8893,59.8893,59.8189,59.8189,6057.3283
2011-06-02 14:10:00,84.95,85.05,84.95,85.04,15035.154137371552,59.8259,59.8963,59.8259,59.8893,15035.1541
2011-06-02 14:15:00,85.07,85.16,84.77,84.82,19037.317468902107,59.9104,59.9738,59.6991,59.7344,19037.3175
2011-06-02 14:20:00,84.83,84.83,84.7,84.77,11249.3239588967,59.7414,59.7414,59.6498,59.6991,11249.324
2011-06-02 14:25:00,84.75,84.87,84.7,84.82,9518.658734451054,59.6851,59.7696,59.6498,59.7344,9518.6587
2011-06-02 14:30:00,84.83,85.03,84.82,85.03,10059.491617090318,59.7414,59.8822,59.7344,59.8822,10059.4916
2011-06-02 14:35:00,85.02,85.07,84.99,85.01,9194.159004867495,59.8752,59.9104,59.8541,59.8682,9194.159
2011-06-02 14:40:00,85.02,85.05,84.95,84.96,6598.161168199026,59.8752,59.8963,59.8259,59.8329,6598.1612
2011-06-02 14:45:00,84.96,85.04,84.93,84.99,13845.32179556517,59.8329,59.8893,59.8118,59.8541,13845.3218
2011-06-02 14:50:00,84.99,85.02,84.93,84.99,11357.490535424551,59.8541,59.8752,59.8118,59.8541,11357.4905
2011-06-02 14:55:00,85.0,85.04,84.92,85.04,14169.821525148727,59.8611,59.8893,59.8048,59.8893,14169.8215
2011-06-02 15:00:00,85.04,85.13,84.98,85.04,14926.9875608437,59.8893,59.9527,59.847,59.8893,14926.9876
2011-06-02 15:05:00,85.05,85.08,84.95,84.97,9410.4921579232,59.8963,59.9175,59.8259,59.84,9410.4922
2011-06-02 15:10:00,84.98,85.01,84.94,84.95,17955.65170362358,59.847,59.8682,59.8189,59.8259,17955.6517
2011-06-02 15:15:00,84.95,85.06,84.95,85.03,9194.159004867495,59.8259,59.9034,59.8259,59.8822,9194.159
2011-06-02 15:20:00,85.01,85.13,85.01,85.12,9843.158464034614,59.8682,59.9527,59.8682,59.9456,9843.1585
2011-06-02 15:25:00,85.11,85.11,85.04,85.09,14710.654407787992,59.9386,59.9386,59.8893,59.9245,14710.6544
2011-06-02 15:30:00,85.09,85.13,85.01,85.06,22931.31422390481,59.9245,59.9527,59.8682,59.9034,22931.3142
2011-06-02 15:35:00,85.07,85.1,85.02,85.02,17306.65224445646,59.9104,59.9315,59.8752,59.8752,17306.6522
2011-06-02 15:40:00,85.03,85.14,85.03,85.11,16873.98593834505,59.8822,59.9597,59.8822,59.9386,16873.9859
2011-06-02 15:45:00,85.1,85.1,84.99,85.04,33423.47214710654,59.9315,59.9315,59.8541,59.8893,33423.4721
2011-06-02 15:50:00,85.02,85.02,84.91,84.92,29745.808545159543,59.8752,59.8752,59.7977,59.8048,29745.8085
2011-06-02 15:55:00,84.94,85.01,84.91,84.92,62520.28123309897,59.8189,59.8682,59.7977,59.8048,62520.2812
2011-06-03 09:30:00,83.77,83.77,83.59,83.77,29421.308815575987,58.9949,58.9949,58.8681,58.9949,29421.3088
2011-06-03 09:35:00,83.83,83.88,83.52,83.56,13196.322336398052,59.0371,59.0724,58.8188,58.847,13196.3223
2011-06-03 09:40:00,83.6,83.76,83.58,83.66,8653.32612222823,58.8752,58.9879,58.8611,58.9174,8653.3261
2011-06-03 09:45:00,83.7,83.82,83.62,83.66,20876.14926987561,58.9456,59.0301,58.8893,58.9174,20876.1493
2011-06-03 09:50:00,83.7,83.77,83.58,83.64,14602.48783126014,58.9456,58.9949,58.8611,58.9033,14602.4878
2011-06-03 09:55:00,83.62,83.71,83.57,83.62,11681.990265008111,58.8893,58.9526,58.854,58.8893,11681.9903
2011-06-03 10:00:00,83.65,83.93,83.57,83.67,20010.816657652784,58.9104,59.1076,58.854,58.9245,20010.8167
2011-06-03 10:05:00,83.65,83.7,83.54,83.63,11790.156841535963,58.9104,58.9456,58.8329,58.8963,11790.1568
2011-06-03 10:10:00,83.65,83.78,83.52,83.52,9518.658734451054,58.9104,59.0019,58.8188,58.8188,9518.6587
2011-06-03 10:15:00,83.5,83.57,83.41,83.45,32125.47322877231,58.8047,58.854,58.7414,58.7695,32125.4732
2011-06-03 10:20:00,83.45,83.54,83.35,83.45,13412.655489453758,58.7695,58.8329,58.6991,58.7695,13412.6555
2011-06-03 10:25:00,83.45,83.76,83.38,83.71,23363.980530016222,58.7695,58.9879,58.7202,58.9526,23363.9805
2011-06-03 10:30:00,83.72,83.89,83.63,83.68,13196.322336398052,58.9597,59.0794,58.8963,58.9315,13196.3223
2011-06-03 10:35:00,83.69,83.78,83.54,83.64,19145.484045429963,58.9386,59.0019,58.8329,58.9033,19145.484
2011-06-03 10:40:00,83.6,83.73,83.59,83.66,15035.154137371552,58.8752,58.9667,58.8681,58.9174,15035.1541
2011-06-03 10:45:00,83.68,83.78,83.65,83.76,29853.9751216874,58.9315,59.0019,58.9104,58.9879,29853.9751
2011-06-03 10:50:00,83.73,83.77,83.47,83.48,14926.9875608437,58.9667,58.9949,58.7836,58.7907,14926.9876
2011-06-03 10:55:00,83.44,83.56,83.4,83.52,9626.825310978908,58.7625,58.847,58.7343,58.8188,9626.8253
2011-06-03 11:00:00,83.49,83.64,83.47,83.63,13304.488912925906,58.7977,58.9033,58.7836,58.8963,13304.4889
2011-06-03 11:05:00,83.63,83.65,83.39,83.41,14386.154678204435,58.8963,58.9104,58.7273,58.7414,14386.1547
2011-06-03 11:10:00,83.38,83.46,83.38,83.41,8869.659275283937,58.7202,58.7766,58.7202,58.7414,8869.6593
2011-06-03 11:15:00,83.41,83.45,83.31,83.31,10492.15792320173,58.7414,58.7695,58.6709,58.6709,10492.1579
2011-06-03 11:20:00,83.31,83.46,83.31,83.31,8977.82585181179,58.6709,58.7766,58.6709,58.6709,8977.8259
2011-06-03 11:25:00,83.33,83.36,83.2,83.22,9194.159004867495,58.685,58.7062,58.5935,58.6076,9194.159
2011-06-03 11:30:00,83.23,83.39,83.23,83.29,12655.489453758788,58.6146,58.7273,58.6146,58.6569,12655.4895
2011-06-03 11:35:00,83.26,83.33,83.21,83.25,9518.658734451054,58.6357,58.685,58.6005,58.6287,9518.6587
2011-06-03 11:40:00,83.24,83.41,83.22,83.4,12114.656571119524,58.6216,58.7414,58.6076,58.7343,12114.6566
2011-06-03 11:45:00,83.42,83.5,83.38,83.48,19578.15035154137,58.7484,58.8047,58.7202,58.7907,19578.1504
2011-06-03 11:50:00,83.47,83.61,83.47,83.54,15359.65386695511,58.7836,58.8822,58.7836,58.8329,15359.6539
2011-06-03 11:55:00,83.55,83.59,83.53,83.57,10383.991346673878,58.84,58.8681,58.8259,58.854,10383.9913
2011-06-03 12:00:00,83.57,83.57,83.47,83.47,18604.6511627907,58.854,58.854,58.7836,58.7836,18604.6512
2011-06-03 12:05:00,83.45,83.56,83.44,83.5,6922.660897782585,58.7695,58.847,58.7625,58.8047,6922.6609
2011-06-03 12:10:00,83.55,83.57,83.51,83.51,13520.82206598161,58.84,58.854,58.8118,58.8118,13520.8221
2011-06-03 12:15:00,83.49,83.57,83.47,83.57,5624.66197944835,58.7977,58.854,58.7836,58.854,5624.662
2011-06-03 12:20:00,83.57,83.61,83.56,83.57,12655.489453758788,58.854,58.8822,58.847,58.854,12655.4895
2011-06-03 12:25:00,83.57,83.59,83.53,83.56,5840.995132504056,58.854,58.8681,58.8259,58.847,5840.9951
2011-06-03 12:30:00,83.55,83.57,83.51,83.51,9410.4921579232,58.84,58.854,58.8118,58.8118,9410.4922
2011-06-03 12:35:00,83.51,83.57,83.44,83.57,13412.655489453758,58.8118,58.854,58.7625,58.854,13412.6555
2011-06-03 12:40:00,83.57,83.57,83.55,83.57,6922.660897782585,58.854,58.854,58.84,58.854,6922.6609
2011-06-03 12:45:00,83.57,83.61,83.57,83.61,13737.155219037317,58.854,58.8822,58.854,58.8822,13737.1552
2011-06-03 12:50:00,83.61,83.62,83.52,83.53,6381.828015143321,58.8822,58.8893,58.8188,58.8259,6381.828
2011-06-03 12:55:00,83.51,83.53,83.45,83.5,8545.159545700379,58.8118,58.8259,58.7695,58.8047,8545.1595
2011-06-03 13:00:00,83.52,83.57,83.49,83.55,6273.661438615468,58.8188,58.854,58.7977,58.84,6273.6614
2011-06-03 13:05:00,83.56,83.6,83.56,83.57,8436.992969172525,58.847,58.8752,58.847,58.854,8436.993
2011-06-03 13:10:00,83.57,83.62,83.53,83.62,5516.495402920497,58.854,58.8893,58.8259,58.8893,5516.4954
2011-06-03 13:15:00,83.62,83.7,83.62,83.7,8977.82585181179,58.8893,58.9456,58.8893,58.9456,8977.8259
2011-06-03 13:20:00,83.7,83.7,83.61,83.66,7896.160086533261,58.9456,58.9456,58.8822,58.9174,7896.1601
2011-06-03 13:25:00,83.65,83.65,83.53,83.58,7247.160627366144,58.9104,58.9104,58.8259,58.8611,7247.1606
2011-06-03 13:30:00,83.58,83.65,83.57,83.65,10600.324499729582,58.8611,58.9104,58.854,58.9104,10600.3245
2011-06-03 13:35:00,83.66,83.68,83.62,83.66,5516.495402920497,58.9174,58.9315,58.8893,58.9174,5516.4954
2011-06-03 13:40:00,83.67,83.69,83.65,83.66,40454.29962141698,58.9245,58.9386,58.9104,58.9174,40454.2996
2011-06-03 13:45:00,83.65,83.69,83.64,83.68,11032.990805840996,58.9104,58.9386,58.9033,58.9315,11032.9908
2011-06-03 13:50:00,83.68,83.69,83.65,83.69,4651.162790697675,58.9315,58.9386,58.9104,58.9386,4651.1628
2011-06-03 13:55:00,83.69,83.69,83.53,83.55,11681.990265008111,58.9386,58.9386,58.8259,58.84,11681.9903
2011-06-03 14:00:00,83.55,83.56,83.47,83.55,10059.491617090318,58.84,58.847,58.7836,58.84,10059.4916
2011-06-03 14:05:00,83.56,83.58,83.51,83.52,7355.327203893997,58.847,58.8611,58.8118,58.8188,7355.3272
2011-06-03 14:10:00,83.53,83.61,83.48,83.56,9951.325040562466,58.8259,58.8822,58.7907,58.847,9951.325
2011-06-03 14:15:00,83.59,83.6,83.57,83.57,5732.828555976204,58.8681,58.8752,58.854,58.854,5732.8286
2011-06-03 14:20:00,83.57,83.59,83.46,83.47,12871.822606814494,58.854,58.8681,58.7766,58.7836,12871.8226
2011-06-03 14:25:00,83.48,83.55,83.47,83.47,8004.326663061114,58.7907,58.84,58.7836,58.7836,8004.3267
2011-06-03 14:30:00,83.49,83.56,83.41,83.42,29853.9751216874,58.7977,58.847,58.7414,58.7484,29853.9751
2011-06-03 14:35:00,83.45,83.48,83.3,83.33,15684.153596538668,58.7695,58.7907,58.6639,58.685,15684.1536
2011-06-03 14:40:00,83.33,83.38,83.31,83.38,4867.49594375338,58.685,58.7202,58.6709,58.7202,4867.4959
2011-06-03 14:45:00,83.38,83.41,83.26,83.29,15900.486749594374,58.7202,58.7414,58.6357,58.6569,15900.4867
2011-06-03 14:50:00,83.3,83.33,83.21,83.21,9410.4921579232,58.6639,58.685,58.6005,58.6005,9410.4922
2011-06-03 14:55:00,83.21,83.24,83.0,83.03,17847.485127095726,58.6005,58.6216,58.4526,58.4737,17847.4851
2011-06-03 15:00:00,83.03,83.04,82.94,82.98,20118.98323418064,58.4737,58.4808,58.4104,58.4385,20118.9832
2011-06-03 15:05:00,82.99,82.99,82.84,82.86,13953.488372093025,58.4456,58.4456,58.3399,58.354,13953.4884
2011-06-03 15:10:00,82.86,82.88,82.8,82.84,16873.98593834505,58.354,58.3681,58.3118,58.3399,16873.9859
2011-06-03 15:15:00,82.85,82.95,82.84,82.86,16765.819361817197,58.347,58.4174,58.3399,58.354,16765.8194
2011-06-03 15:20:00,82.86,82.97,82.84,82.97,11249.3239588967,58.354,58.4315,58.3399,58.4315,11249.324
2011-06-03 15:25:00,82.96,83.0,82.94,82.96,14061.654948620877,58.4245,58.4526,58.4104,58.4245,14061.6549
2011-06-03 15:30:00,82.96,83.07,82.96,83.06,17522.98539751217,58.4245,58.5019,58.4245,58.4949,17522.9854
2011-06-03 15:35:00,83.07,83.13,83.01,83.11,18063.81828015144,58.5019,58.5442,58.4597,58.5301,18063.8183
2011-06-03 15:40:00,83.11,83.16,82.99,83.06,49323.95889670092,58.5301,58.5653,58.4456,58.4949,49323.9589
2011-06-03 15:45:00,83.06,83.09,82.99,83.0,71173.6073553272,58.4949,58.516,58.4456,58.4526,71173.6074
2011-06-03 15:50:00,83.0,83.05,82.82,82.83,57328.28555976203,58.4526,58.4878,58.3259,58.3329,57328.2856
2011-06-03 15:55:00,82.84,82.94,82.82,82.87,115089.23742563548,58.3399,58.4104,58.3259,58.3611,115089.2374
2011-06-06 09:30:00,82.7,83.03,82.6,83.03,28880.475932936723,58.2413,58.4737,58.1709,58.4737,28880.4759
2011-06-06 09:35:00,83.02,83.67,83.0,83.47,28339.64305029745,58.4667,58.9245,58.4526,58.7836,28339.6431
2011-06-06 09:40:00,83.47,83.62,83.18,83.22,25635.478637101136,58.7836,58.8893,58.5794,58.6076,25635.4786
2011-06-06 09:45:00,83.22,83.23,83.08,83.11,24445.64629529475,58.6076,58.6146,58.509,58.5301,24445.6463
2011-06-06 09:50:00,83.11,83.12,82.89,82.89,17198.48566792861,58.5301,58.5371,58.3752,58.3752,17198.4857
2011-06-06 09:55:00,82.88,82.93,82.8,82.93,15251.487290427258,58.3681,58.4033,58.3118,58.4033,15251.4873
2011-06-06 10:00:00,82.94,82.99,82.83,82.84,22498.6479177934,58.4104,58.4456,58.3329,58.3399,22498.6479
2011-06-06 10:05:00,82.84,82.94,82.74,82.85,16549.486208761493,58.3399,58.4104,58.2695,58.347,16549.4862
2011-06-06 10:10:00,82.87,83.0,82.83,82.92,19469.98377501352,58.3611,58.4526,58.3329,58.3963,19469.9838
2011-06-06 10:15:00,82.91,82.94,82.8,82.81,12871.822606814494,58.3892,58.4104,58.3118,58.3188,12871.8226
2011-06-06 10:20:00,82.79,83.33,82.76,83.3,25310.978907517576,58.3047,58.685,58.2836,58.6639,25310.9789
2011-06-06 10:25:00,83.31,83.31,83.22,83.22,19902.65008112493,58.6709,58.6709,58.6076,58.6076,19902.6501
2011-06-06 10:30:00,83.23,83.25,83.12,83.18,12979.989183342346,58.6146,58.6287,58.5371,58.5794,12979.9892
2011-06-06 10:35:00,83.18,83.18,82.92,82.93,5516.495402920497,58.5794,58.5794,58.3963,58.4033,5516.4954
2011-06-06 10:40:00,82.92,83.03,82.91,82.97,9951.325040562466,58.3963,58.4737,58.3892,58.4315,9951.325
2011-06-06 10:45:00,82.97,82.97,82.84,82.95,8112.493239588966,58.4315,58.4315,58.3399,58.4174,8112.4932
2011-06-06 10:50:00,82.95,83.08,82.93,82.98,9518.658734451054,58.4174,58.509,58.4033,58.4385,9518.6587
2011-06-06 10:55:00,82.98,82.98,82.86,82.89,7571.660356949702,58.4385,58.4385,58.354,58.3752,7571.6604
2011-06-06 11:00:00,82.89,83.04,82.87,83.04,6273.661438615468,58.3752,58.4808,58.3611,58.4808,6273.6614
2011-06-06 11:05:00,83.04,83.08,83.04,83.05,6381.828015143321,58.4808,58.509,58.4808,58.4878,6381.828
2011-06-06 11:10:00,83.06,83.26,83.06,83.23,10383.991346673878,58.4949,58.6357,58.4949,58.6146,10383.9913
2011-06-06 11:15:00,83.23,83.24,83.17,83.19,5083.829096809086,58.6146,58.6216,58.5723,58.5864,5083.8291
2011-06-06 11:20:00,83.2,83.25,83.19,83.25,7463.49378042185,58.5935,58.6287,58.5864,58.6287,7463.4938
2011-06-06 11:25:00,83.25,83.27,83.21,83.27,11249.3239588967,58.6287,58.6428,58.6005,58.6428,11249.324
2011-06-06 11:30:00,83.25,83.25,83.21,83.25,7679.826933477555,58.6287,58.6287,58.6005,58.6287,7679.8269
2011-06-06 11:35:00,83.25,83.33,83.19,83.21,8004.326663061114,58.6287,58.685,58.5864,58.6005,8004.3267
2011-06-06 11:40:00,83.21,83.22,83.13,83.14,3028.664142779881,58.6005,58.6076,58.5442,58.5512,3028.6641
2011-06-06 11:45:00,83.11,83.16,83.05,83.16,4326.663061114115,58.5301,58.5653,58.4878,58.5653,4326.6631
2011-06-06 11:50:00,83.12,83.18,83.11,83.18,2379.6646836127634,58.5371,58.5794,58.5301,58.5794,2379.6647
2011-06-06 11:55:00,83.21,83.21,83.16,83.2,4218.496484586262,58.6005,58.6005,58.5653,58.5935,4218.4965
2011-06-06 12:00:00,83.16,83.17,83.11,83.13,4975.662520281233,58.5653,58.5723,58.5301,58.5442,4975.6625
2011-06-06 12:05:00,83.12,83.21,83.09,83.21,5732.828555976204,58.5371,58.6005,58.516,58.6005,5732.8286
2011-06-06 12:10:00,83.21,83.21,83.13,83.19,7896.160086533261,58.6005,58.6005,58.5442,58.5864,7896.1601
2011-06-06 12:15:00,83.2,83.21,83.08,83.09,3244.9972958355866,58.5935,58.6005,58.509,58.516,3244.9973
2011-06-06 12:20:00,83.09,83.26,83.09,83.26,12114.656571119524,58.516,58.6357,58.516,58.6357,12114.6566
2011-06-06 12:25:00,83.26,83.3,83.24,83.24,2812.330989724175,58.6357,58.6639,58.6216,58.6216,2812.331
2011-06-06 12:30:00,83.25,83.25,83.19,83.21,12439.156300703082,58.6287,58.6287,58.5864,58.6005,12439.1563
2011-06-06 12:35:00,83.21,83.26,83.19,83.23,10816.657652785289,58.6005,58.6357,58.5864,58.6146,10816.6577
2011-06-06 12:40:00,83.25,83.25,83.2,83.23,17631.15197404002,58.6287,58.6287,58.5935,58.6146,17631.152
2011-06-06 12:45:00,83.23,83.23,83.19,83.21,11681.990265008111,58.6146,58.6146,58.5864,58.6005,11681.9903
2011-06-06 12:50:00,83.21,83.26,83.21,83.26,5191.995673336939,58.6005,58.6357,58.6005,58.6357,5191.9957
2011-06-06 12:55:00,83.25,83.29,83.21,83.29,5840.995132504056,58.6287,58.6569,58.6005,58.6569,5840.9951
2011-06-06 13:00:00,83.28,83.29,83.2,83.21,16333.153055705789,58.6498,58.6569,58.5935,58.6005,16333.1531
2011-06-06 13:05:00,83.21,83.24,83.2,83.22,7679.826933477555,58.6005,58.6216,58.5935,58.6076,7679.8269
2011-06-06 13:10:00,83.23,83.33,83.23,83.32,6057.328285559762,58.6146,58.685,58.6146,58.678,6057.3283
2011-06-06 13:15:00,83.33,83.37,83.24,83.26,6165.494862087615,58.685,58.7132,58.6216,58.6357,6165.4949
2011-06-06 13:20:00,83.25,83.25,83.16,83.17,7247.160627366144,58.6287,58.6287,58.5653,58.5723,7247.1606
2011-06-06 13:25:00,83.18,83.24,83.16,83.21,36560.30286641428,58.5794,58.6216,58.5653,58.6005,36560.3029
2011-06-06 13:30:00,83.22,83.25,83.09,83.11,8004.326663061114,58.6076,58.6287,58.516,58.5301,8004.3267
2011-06-06 13:35:00,83.1,83.16,83.09,83.14,7030.8274743104375,58.523,58.5653,58.516,58.5512,7030.8275
2011-06-06 13:40:00,83.14,83.16,83.03,83.03,26392.644672796105,58.5512,58.5653,58.4737,58.4737,26392.6447
2011-06-06 13:45:00,83.03,83.1,82.94,83.07,13628.988642509465,58.4737,58.523,58.4104,58.5019,13628.9886
2011-06-06 13:50:00,83.07,83.12,83.07,83.08,10059.491617090318,58.5019,58.5371,58.5019,58.509,10059.4916
2011-06-06 13:55:00,83.08,83.08,82.99,83.08,7463.49378042185,58.509,58.509,58.4456,58.509,7463.4938
2011-06-06 14:00:00,83.08,83.13,83.04,83.06,21092.48242293132,58.509,58.5442,58.4808,58.4949,21092.4824
2011-06-06 14:05:00,83.04,83.13,82.97,83.11,17522.98539751217,58.4808,58.5442,58.4315,58.5301,17522.9854
2011-06-06 14:10:00,83.1,83.12,83.05,83.08,10167.658193618172,58.523,58.5371,58.4878,58.509,10167.6582
2011-06-06 14:15:00,83.09,83.1,83.02,83.08,6381.828015143321,58.516,58.523,58.4667,58.509,6381.828
2011-06-06 14:20:00,83.1,83.13,83.06,83.1,13196.322336398052,58.523,58.5442,58.4949,58.523,13196.3223
2011-06-06 14:25:00,83.08,83.1,83.01,83.02,5949.161709031909,58.509,58.523,58.4597,58.4667,5949.1617
2011-06-06 14:30:00,83.02,83.05,82.99,83.05,6057.328285559762,58.4667,58.4878,58.4456,58.4878,6057.3283
2011-06-06 14:35:00,83.05,83.1,82.97,82.98,9518.658734451054,58.4878,58.523,58.4315,58.4385,9518.6587
2011-06-06 14:40:00,82.97,82.98,82.82,82.93,20876.14926987561,58.4315,58.4385,58.3259,58.4033,20876.1493
2011-06-06 14:45:00,82.94,82.97,82.84,82.93,8653.32612222823,58.4104,58.4315,58.3399,58.4033,8653.3261
2011-06-06 14:50:00,82.96,82.97,82.81,82.81,15035.154137371552,58.4245,58.4315,58.3188,58.3188,15035.1541
2011-06-06 14:55:00,82.8,82.81,82.69,82.79,9626.825310978908,58.3118,58.3188,58.2343,58.3047,9626.8253
2011-06-06 15:00:00,82.8,82.88,82.76,82.76,8977.82585181179,58.3118,58.3681,58.2836,58.2836,8977.8259
2011-06-06 15:05:00,82.76,82.77,82.6,82.61,12114.656571119524,58.2836,58.2906,58.1709,58.178,12114.6566
2011-06-06 15:10:00,82.61,82.62,82.51,82.59,16008.653326122228,58.178,58.185,58.1075,58.1639,16008.6533
2011-06-06 15:15:00,82.59,82.67,82.57,82.66,24121.146565711195,58.1639,58.2202,58.1498,58.2132,24121.1466
2011-06-06 15:20:00,82.65,82.66,82.57,82.64,17198.48566792861,58.2061,58.2132,58.1498,58.1991,17198.4857
2011-06-06 15:25:00,82.66,82.68,82.61,82.67,19145.484045429963,58.2132,58.2273,58.178,58.2202,19145.484
2011-06-06 15:30:00,82.68,82.89,82.68,82.89,12655.489453758788,58.2273,58.3752,58.2273,58.3752,12655.4895
2011-06-06 15:35:00,82.88,82.88,82.8,82.85,22931.31422390481,58.3681,58.3681,58.3118,58.347,22931.3142
2011-06-06 15:40:00,82.86,82.98,82.85,82.98,34829.63764196863,58.354,58.4385,58.347,58.4385,34829.6376
2011-06-06 15:45:00,82.98,83.01,82.94,82.99,55597.62033531639,58.4385,58.4597,58.4104,58.4456,55597.6203
2011-06-06 15:50:00,82.98,82.99,82.85,82.92,48134.12655489454,58.4385,58.4456,58.347,58.3963,48134.1266
2011-06-06 15:55:00,82.93,83.0,82.82,82.84,78204.43482963764,58.4033,58.4526,58.3259,58.3399,78204.4348
2011-06-07 09:30:00,83.6,83.69,83.22,83.24,26068.14494321255,58.8752,58.9386,58.6076,58.6216,26068.1449
2011-06-07 09:35:00,83.27,83.33,83.1,83.21,12871.822606814494,58.6428,58.685,58.523,58.6005,12871.8226
2011-06-07 09:40:00,83.17,83.18,82.93,82.95,5191.995673336939,58.5723,58.5794,58.4033,58.4174,5191.9957
2011-06-07 09:45:00,82.97,83.06,82.92,83.05,18604.6511627907,58.4315,58.4949,58.3963,58.4878,18604.6512
2011-06-07 09:50:00,83.05,83.16,82.99,83.16,11357.490535424551,58.4878,58.5653,58.4456,58.5653,11357.4905
2011-06-07 09:55:00,83.2,83.47,83.11,83.47,10708.491076257436,58.5935,58.7836,58.5301,58.7836,10708.4911
2011-06-07 10:00:00,83.44,83.58,83.4,83.54,9518.658734451054,58.7625,58.8611,58.7343,58.8329,9518.6587
2011-06-07 10:05:00,83.54,83.77,83.5,83.74,9410.4921579232,58.8329,58.9949,58.8047,58.9738,9410.4922
2011-06-07 10:10:00,83.72,83.87,83.68,83.8,15359.65386695511,58.9597,59.0653,58.9315,59.016,15359.6539
2011-06-07 10:15:00,83.83,83.98,83.82,83.86,13412.655489453758,59.0371,59.1428,59.0301,59.0583,13412.6555
2011-06-07 10:20:00,83.88,83.95,83.81,83.94,14710.654407787992,59.0724,59.1217,59.0231,59.1146,14710.6544
2011-06-07 10:25:00,83.94,83.96,83.84,83.91,8220.65981611682,59.1146,59.1287,59.0442,59.0935,8220.6598
2011-06-07 10:30:00,83.9,83.97,83.7,83.8,14386.154678204435,59.0864,59.1357,58.9456,59.016,14386.1547
2011-06-07 10:35:00,83.8,83.98,83.79,83.92,18604.6511627907,59.016,59.1428,59.009,59.1005,18604.6512
2011-06-07 10:40:00,83.94,83.98,83.88,83.93,8436.992969172525,59.1146,59.1428,59.0724,59.1076,8436.993
2011-06-07 10:45:00,83.92,84.01,83.92,83.99,14277.98810167658,59.1005,59.1639,59.1005,59.1498,14277.9881
2011-06-07 10:50:00,84.01,84.16,84.01,84.06,10167.658193618172,59.1639,59.2695,59.1639,59.1991,10167.6582
2011-06-07 10:55:00,84.06,84.23,84.06,84.19,12655.489453758788,59.1991,59.3188,59.1991,59.2907,12655.4895
2011-06-07 11:00:00,84.2,84.2,84.02,84.06,18929.15089237425,59.2977,59.2977,59.171,59.1991,18929.1509
2011-06-07 11:05:00,84.06,84.16,84.06,84.14,9518.658734451054,59.1991,59.2695,59.1991,59.2555,9518.6587
2011-06-07 11:10:00,84.13,84.13,84.0,84.06,16224.986479177933,59.2484,59.2484,59.1569,59.1991,16224.9865
2011-06-07 11:15:00,84.08,84.17,84.06,84.15,14169.821525148727,59.2132,59.2766,59.1991,59.2625,14169.8215
2011-06-07 11:20:00,84.16,84.23,84.09,84.09,13520.82206598161,59.2695,59.3188,59.2203,59.2203,13520.8221
2011-06-07 11:25:00,84.1,84.18,84.09,84.18,18171.98485667929,59.2273,59.2836,59.2203,59.2836,18171.9849
2011-06-07 11:30:00,84.17,84.17,84.1,84.13,16224.986479177933,59.2766,59.2766,59.2273,59.2484,16224.9865
2011-06-07 11:35:00,84.13,84.15,84.06,84.11,22498.6479177934,59.2484,59.2625,59.1991,59.2343,22498.6479
2011-06-07 11:40:00,84.11,84.19,84.1,84.11,13737.155219037317,59.2343,59.2907,59.2273,59.2343,13737.1552
2011-06-07 11:45:00,84.11,84.18,84.08,84.1,10167.658193618172,59.2343,59.2836,59.2132,59.2273,10167.6582
2011-06-07 11:50:00,84.11,84.18,84.1,84.14,7896.160086533261,59.2343,59.2836,59.2273,59.2555,7896.1601
2011-06-07 11:55:00,84.12,84.21,84.09,84.21,12547.322877230936,59.2414,59.3048,59.2203,59.3048,12547.3229
2011-06-07 12:00:00,84.21,84.24,84.19,84.21,9518.658734451054,59.3048,59.3259,59.2907,59.3048,9518.6587
2011-06-07 12:05:00,84.2,84.31,84.17,84.31,9843.158464034614,59.2977,59.3752,59.2766,59.3752,9843.1585
2011-06-07 12:10:00,84.31,84.39,84.3,84.37,10924.824229313142,59.3752,59.4315,59.3681,59.4174,10924.8242
2011-06-07 12:15:00,84.37,84.39,84.3,84.36,16224.986479177933,59.4174,59.4315,59.3681,59.4104,16224.9865
2011-06-07 12:20:00,84.35,84.37,84.25,84.31,11141.157382368849,59.4034,59.4174,59.3329,59.3752,11141.1574
2011-06-07 12:25:00,84.31,84.33,84.2,84.22,8004.326663061114,59.3752,59.3893,59.2977,59.3118,8004.3267
2011-06-07 12:30:00,84.23,84.29,84.21,84.29,6165.494862087615,59.3188,59.3611,59.3048,59.3611,6165.4949
2011-06-07 12:35:00,84.28,84.34,84.27,84.34,18063.81828015144,59.3541,59.3963,59.347,59.3963,18063.8183
2011-06-07 12:40:00,84.31,84.31,84.18,84.25,9194.159004867495,59.3752,59.3752,59.2836,59.3329,9194.159
2011-06-07 12:45:00,84.24,84.33,84.2,84.25,9626.825310978908,59.3259,59.3893,59.2977,59.3329,9626.8253
2011-06-07 12:50:00,84.25,84.39,84.25,84.39,6057.328285559762,59.3329,59.4315,59.3329,59.4315,6057.3283
2011-06-07 12:55:00,84.38,84.44,84.31,84.44,9410.4921579232,59.4245,59.4667,59.3752,59.4667,9410.4922
2011-06-07 13:00:00,84.42,84.45,84.38,84.45,12871.822606814494,59.4527,59.4738,59.4245,59.4738,12871.8226
2011-06-07 13:05:00,84.46,84.52,84.44,84.5,6489.994591671173,59.4808,59.5231,59.4667,59.509,6489.9946
2011-06-07 13:10:00,84.48,84.57,84.43,84.52,10167.658193618172,59.4949,59.5583,59.4597,59.5231,10167.6582
2011-06-07 13:15:00,84.5,84.5,84.37,84.39,7787.993510005408,59.509,59.509,59.4174,59.4315,7787.9935
2011-06-07 13:20:00,84.4,84.42,84.31,84.35,5949.161709031909,59.4386,59.4527,59.3752,59.4034,5949.1617
2011-06-07 13:25:00,84.36,84.43,84.35,84.38,7896.160086533261,59.4104,59.4597,59.4034,59.4245,7896.1601
2011-06-07 13:30:00,84.41,84.44,84.28,84.36,15900.486749594374,59.4456,59.4667,59.3541,59.4104,15900.4867
2011-06-07 13:35:00,84.36,84.48,84.35,84.44,10816.657652785289,59.4104,59.4949,59.4034,59.4667,10816.6577
2011-06-07 13:40:00,84.43,84.43,84.34,84.41,10059.491617090318,59.4597,59.4597,59.3963,59.4456,10059.4916
2011-06-07 13:45:00,84.41,84.43,84.31,84.31,15467.820443482964,59.4456,59.4597,59.3752,59.3752,15467.8204
2011-06-07 13:50:00,84.27,84.4,84.26,84.29,12655.489453758788,59.347,59.4386,59.34,59.3611,12655.4895
2011-06-07 13:55:00,84.29,84.29,84.21,84.21,7355.327203893997,59.3611,59.3611,59.3048,59.3048,7355.3272
2011-06-07 14:00:00,84.2,84.33,84.19,84.31,15143.320713899404,59.2977,59.3893,59.2907,59.3752,15143.3207
2011-06-07 14:05:00,84.3,84.37,84.26,84.37,9302.32558139535,59.3681,59.4174,59.34,59.4174,9302.3256
2011-06-07 14:10:00,84.36,84.37,84.27,84.28,7787.993510005408,59.4104,59.4174,59.347,59.3541,7787.9935
2011-06-07 14:15:00,84.27,84.37,84.26,84.35,9518.658734451054,59.347,59.4174,59.34,59.4034,9518.6587
2011-06-07 14:20:00,84.37,84.37,84.29,84.29,10275.824770146024,59.4174,59.4174,59.3611,59.3611,10275.8248
2011-06-07 14:25:00,84.28,84.29,84.26,84.28,8328.826392644673,59.3541,59.3611,59.34,59.3541,8328.8264
2011-06-07 14:30:00,84.28,84.28,84.11,84.16,16224.986479177933,59.3541,59.3541,59.2343,59.2695,16224.9865
2011-06-07 14:35:00,84.16,84.18,84.11,84.15,11032.990805840996,59.2695,59.2836,59.2343,59.2625,11032.9908
2011-06-07 14:40:00,84.16,84.16,84.11,84.14,8004.326663061114,59.2695,59.2695,59.2343,59.2555,8004.3267
2011-06-07 14:45:00,84.14,84.21,84.11,84.14,12763.656030286642,59.2555,59.3048,59.2343,59.2555,12763.656
2011-06-07 14:50:00,84.13,84.16,84.09,84.15,20659.8161168199,59.2484,59.2695,59.2203,59.2625,20659.8161
2011-06-07 14:55:00,84.12,84.19,84.1,84.14,26392.644672796105,59.2414,59.2907,59.2273,59.2555,26392.6447
2011-06-07 15:00:00,84.14,84.23,84.11,84.15,24445.64629529475,59.2555,59.3188,59.2343,59.2625,24445.6463
2011-06-07 15:05:00,84.17,84.17,83.94,83.94,41319.6322336398,59.2766,59.2766,59.1146,59.1146,41319.6322
2011-06-07 15:10:00,83.93,84.0,83.92,83.94,12439.156300703082,59.1076,59.1569,59.1005,59.1146,12439.1563
2011-06-07 15:15:00,83.93,83.99,83.88,83.92,13196.322336398052,59.1076,59.1498,59.0724,59.1005,13196.3223
2011-06-07 15:20:00,83.91,83.92,83.72,83.79,22065.98161168199,59.0935,59.1005,58.9597,59.009,22065.9816
2011-06-07 15:25:00,83.78,83.86,83.78,83.79,18280.15143320714,59.0019,59.0583,59.0019,59.009,18280.1514
2011-06-07 15:30:00,83.8,83.85,83.73,83.82,20227.14981070849,59.016,59.0512,58.9667,59.0301,20227.1498
2011-06-07 15:35:00,83.8,83.91,83.77,83.9,18496.484586262843,59.016,59.0935,58.9949,59.0864,18496.4846
2011-06-07 15:40:00,83.9,83.95,83.82,83.86,49864.79177934018,59.0864,59.1217,59.0301,59.0583,49864.7918
2011-06-07 15:45:00,83.87,84.02,83.79,83.82,67928.61005949162,59.0653,59.171,59.009,59.0301,67928.6101
2011-06-07 15:50:00,83.82,83.88,83.68,83.87,69767.44186046511,59.0301,59.0724,58.9315,59.0653,69767.4419
2011-06-07 15:55:00,83.88,83.88,83.65,83.73,114764.73769605192,59.0724,59.0724,58.9104,58.9667,114764.7377
2011-06-08 09:30:00,83.38,83.81,83.27,83.38,40346.13304488913,58.7202,59.0231,58.6428,58.7202,40346.133
2011-06-08 09:35:00,83.33,83.35,83.23,83.32,7896.160086533261,58.685,58.6991,58.6146,58.678,7896.1601
2011-06-08 09:40:00,83.34,83.53,83.33,83.33,11141.157382368849,58.6921,58.8259,58.685,58.685,11141.1574
2011-06-08 09:45:00,83.33,83.33,83.1,83.11,11141.157382368849,58.685,58.685,58.523,58.5301,11141.1574
2011-06-08 09:50:00,83.11,83.18,83.0,83.14,16765.819361817197,58.5301,58.5794,58.4526,58.5512,16765.8194
2011-06-08 09:55:00,83.14,83.26,83.14,83.24,26068.14494321255,58.5512,58.6357,58.5512,58.6216,26068.1449
2011-06-08 10:00:00,83.25,83.3,83.21,83.27,16982.152514872905,58.6287,58.6639,58.6005,58.6428,16982.1525
2011-06-08 10:05:00,83.3,83.45,83.24,83.45,9951.325040562466,58.6639,58.7695,58.6216,58.7695,9951.325
2011-06-08 10:10:00,83.44,83.65,83.4,83.65,8761.492698756085,58.7625,58.9104,58.7343,58.9104,8761.4927
2011-06-08 10:15:00,83.61,83.69,83.6,83.62,12114.656571119524,58.8822,58.9386,58.8752,58.8893,12114.6566
2011-06-08 10:20:00,83.63,83.75,83.63,83.71,21741.48188209843,58.8963,58.9808,58.8963,58.9526,21741.4819
2011-06-08 10:25:00,83.7,83.94,83.64,83.85,13845.32179556517,58.9456,59.1146,58.9033,59.0512,13845.3218
2011-06-08 10:30:00,83.85,83.9,83.66,83.66,19145.484045429963,59.0512,59.0864,58.9174,58.9174,19145.484
2011-06-08 10:35:00,83.66,83.82,83.66,83.69,9518.658734451054,58.9174,59.0301,58.9174,58.9386,9518.6587
2011-06-08 10:40:00,83.69,83.75,83.64,83.68,6598.161168199026,58.9386,58.9808,58.9033,58.9315,6598.1612
2011-06-08 10:45:00,83.7,83.92,83.7,83.9,21092.48242293132,58.9456,59.1005,58.9456,59.0864,21092.4824
2011-06-08 10:50:00,83.9,83.91,83.69,83.77,7247.160627366144,59.0864,59.0935,58.9386,58.9949,7247.1606
2011-06-08 10:55:00,83.77,83.77,83.64,83.69,6922.660897782585,58.9949,58.9949,58.9033,58.9386,6922.6609
2011-06-08 11:00:00,83.69,83.94,83.69,83.94,24770.14602487831,58.9386,59.1146,58.9386,59.1146,24770.146
2011-06-08 11:05:00,83.95,83.96,83.85,83.87,11573.82368848026,59.1217,59.1287,59.0512,59.0653,11573.8237
2011-06-08 11:10:00,83.85,83.85,83.62,83.62,16224.986479177933,59.0512,59.0512,58.8893,58.8893,16224.9865
2011-06-08 11:15:00,83.62,83.75,83.61,83.75,12006.489994591671,58.8893,58.9808,58.8822,58.9808,12006.49
2011-06-08 11:20:00,83.74,83.74,83.66,83.66,8220.65981611682,58.9738,58.9738,58.9174,58.9174,8220.6598
2011-06-08 11:25:00,83.69,83.71,83.56,83.56,14602.48783126014,58.9386,58.9526,58.847,58.847,14602.4878
2011-06-08 11:30:00,83.56,83.65,83.56,83.65,6381.828015143321,58.847,58.9104,58.847,58.9104,6381.828
2011-06-08 11:35:00,83.66,83.82,83.65,83.76,9626.825310978908,58.9174,59.0301,58.9104,58.9879,9626.8253
2011-06-08 11:40:00,83.75,83.75,83.57,83.6,5300.162249864791,58.9808,58.9808,58.854,58.8752,5300.1622
2011-06-08 11:45:00,83.65,83.7,83.57,83.58,3569.4970254191453,58.9104,58.9456,58.854,58.8611,3569.497
2011-06-08 11:50:00,83.61,83.74,83.61,83.74,6273.661438615468,58.8822,58.9738,58.8822,58.9738,6273.6614
2011-06-08 11:55:00,83.76,83.88,83.76,83.88,6922.660897782585,58.9879,59.0724,58.9879,59.0724,6922.6609
2011-06-08 12:00:00,83.88,83.98,83.83,83.97,15035.154137371552,59.0724,59.1428,59.0371,59.1357,15035.1541
2011-06-08 12:05:00,83.97,83.97,83.92,83.94,5949.161709031909,59.1357,59.1357,59.1005,59.1146,5949.1617
2011-06-08 12:10:00,83.95,84.05,83.94,83.94,4975.662520281233,59.1217,59.1921,59.1146,59.1146,4975.6625
2011-06-08 12:15:00,83.94,83.99,83.93,83.97,8761.492698756085,59.1146,59.1498,59.1076,59.1357,8761.4927
2011-06-08 12:20:00,83.93,84.0,83.8,83.83,10275.824770146024,59.1076,59.1569,59.016,59.0371,10275.8248
2011-06-08 12:25:00,83.82,83.96,83.82,83.93,19902.65008112493,59.0301,59.1287,59.0301,59.1076,19902.6501
2011-06-08 12:30:00,83.93,83.96,83.93,83.95,9734.99188750676,59.1076,59.1287,59.1076,59.1217,9734.9919
2011-06-08 12:35:00,83.95,83.99,83.93,83.97,16549.486208761493,59.1217,59.1498,59.1076,59.1357,16549.4862
2011-06-08 12:40:00,83.97,84.01,83.96,84.01,11790.156841535963,59.1357,59.1639,59.1287,59.1639,11790.1568
2011-06-08 12:45:00,84.0,84.06,83.98,84.03,12439.156300703082,59.1569,59.1991,59.1428,59.178,12439.1563
2011-06-08 12:50:00,84.03,84.12,83.98,84.08,11681.990265008111,59.178,59.2414,59.1428,59.2132,11681.9903
2011-06-08 12:55:00,84.08,84.22,84.06,84.2,20010.816657652784,59.2132,59.3118,59.1991,59.2977,20010.8167
2011-06-08 13:00:00,84.21,84.38,84.2,84.33,37641.968631692806,59.3048,59.4245,59.2977,59.3893,37641.9686
2011-06-08 13:05:00,84.33,84.4,84.28,84.28,25527.312060573284,59.3893,59.4386,59.3541,59.3541,25527.3121
2011-06-08 13:10:00,84.28,84.28,84.18,84.19,6598.161168199026,59.3541,59.3541,59.2836,59.2907,6598.1612
2011-06-08 13:15:00,84.19,84.29,84.19,84.27,10816.657652785289,59.2907,59.3611,59.2907,59.347,10816.6577
2011-06-08 13:20:00,84.27,84.27,84.16,84.16,6598.161168199026,59.347,59.347,59.2695,59.2695,6598.1612
2011-06-08 13:25:00,84.16,84.2,84.11,84.16,13953.488372093025,59.2695,59.2977,59.2343,59.2695,13953.4884
2011-06-08 13:30:00,84.16,84.16,83.94,83.98,9518.658734451054,59.2695,59.2695,59.1146,59.1428,9518.6587
2011-06-08 13:35:00,83.98,83.98,83.87,83.89,30178.47485127096,59.1428,59.1428,59.0653,59.0794,30178.4749
2011-06-08 13:40:00,83.88,83.91,83.71,83.73,11249.3239588967,59.0724,59.0935,58.9526,58.9667,11249.324
2011-06-08 13:45:00,83.72,83.81,83.71,83.72,6489.994591671173,58.9597,59.0231,58.9526,58.9597,6489.9946
2011-06-08 13:50:00,83.73,83.78,83.69,83.74,5840.995132504056,58.9667,59.0019,58.9386,58.9738,5840.9951
2011-06-08 13:55:00,83.74,83.74,83.47,83.57,15035.154137371552,58.9738,58.9738,58.7836,58.854,15035.1541
2011-06-08 14:00:00,83.55,83.8,83.51,83.76,23580.31368307193,58.84,59.016,58.8118,58.9879,23580.3137
2011-06-08 14:05:00,83.76,83.83,83.65,83.72,12439.156300703082,58.9879,59.0371,58.9104,58.9597,12439.1563
2011-06-08 14:10:00,83.73,83.74,83.61,83.69,8436.992969172525,58.9667,58.9738,58.8822,58.9386,8436.993
2011-06-08 14:15:00,83.69,83.79,83.67,83.76,8328.826392644673,58.9386,59.009,58.9245,58.9879,8328.8264
2011-06-08 14:20:00,83.76,83.78,83.57,83.63,11790.156841535963,58.9879,59.0019,58.854,58.8963,11790.1568
2011-06-08 14:25:00,83.63,83.74,83.63,83.74,16224.986479177933,58.8963,58.9738,58.8963,58.9738,16224.9865
2011-06-08 14:30:00,83.74,83.95,83.73,83.88,19469.98377501352,58.9738,59.1217,58.9667,59.0724,19469.9838
2011-06-08 14:35:00,83.89,84.07,83.89,83.94,28664.14277988101,59.0794,59.2062,59.0794,59.1146,28664.1428
2011-06-08 14:40:00,83.95,84.0,83.83,83.83,13628.988642509465,59.1217,59.1569,59.0371,59.0371,13628.9886
2011-06-08 14:45:00,83.85,83.87,83.78,83.82,9085.992428339645,59.0512,59.0653,59.0019,59.0301,9085.9924
2011-06-08 14:50:00,83.82,83.92,83.77,83.9,17955.65170362358,59.0301,59.1005,58.9949,59.0864,17955.6517
2011-06-08 14:55:00,83.9,83.96,83.89,83.89,16765.819361817197,59.0864,59.1287,59.0794,59.0794,16765.8194
2011-06-08 15:00:00,83.88,83.9,83.83,83.9,13196.322336398052,59.0724,59.0864,59.0371,59.0864,13196.3223
2011-06-08 15:05:00,83.9,83.92,83.81,83.82,16224.986479177933,59.0864,59.1005,59.0231,59.0301,16224.9865
2011-06-08 15:10:00,83.84,83.88,83.75,83.86,32341.806381828013,59.0442,59.0724,58.9808,59.0583,32341.8064
2011-06-08 15:15:00,83.87,83.87,83.73,83.77,23688.480259599783,59.0653,59.0653,58.9667,58.9949,23688.4803
2011-06-08 15:20:00,83.78,83.78,83.62,83.62,11141.157382368849,59.0019,59.0019,58.8893,58.8893,11141.1574
2011-06-08 15:25:00,83.62,83.72,83.61,83.69,27366.14386154678,58.8893,58.9597,58.8822,58.9386,27366.1439
2011-06-08 15:30:00,83.69,83.81,83.69,83.69,32666.306111411574,58.9386,59.0231,58.9386,58.9386,32666.3061
2011-06-08 15:35:00,83.69,83.75,83.63,83.66,13412.655489453758,58.9386,58.9808,58.8963,58.9174,13412.6555
2011-06-08 15:40:00,83.65,83.71,83.58,83.67,20443.4829637642,58.9104,58.9526,58.8611,58.9245,20443.483
2011-06-08 15:45:00,83.68,84.02,83.68,83.9,59599.78366684694,58.9315,59.171,58.9315,59.0864,59599.7837
2011-06-08 15:50:00,83.9,84.06,83.83,84.05,72579.77285018929,59.0864,59.1991,59.0371,59.1921,72579.7729
2011-06-08 15:55:00,84.05,84.14,83.93,83.94,134018.38831800973,59.1921,59.2555,59.1076,59.1146,134018.3883
2011-06-09 09:30:00,84.39,84.47,84.04,84.31,26825.31097890752,59.4315,59.4879,59.185,59.3752,26825.311
2011-06-09 09:35:00,84.32,84.32,84.06,84.1,11357.490535424551,59.3822,59.3822,59.1991,59.2273,11357.4905
2011-06-09 09:40:00,84.18,84.22,84.06,84.2,9951.325040562466,59.2836,59.3118,59.1991,59.2977,9951.325
2011-06-09 09:45:00,84.2,84.43,84.17,84.43,16441.31963223364,59.2977,59.4597,59.2766,59.4597,16441.3196
2011-06-09 09:50:00,84.43,84.66,84.39,84.64,22606.814494321254,59.4597,59.6217,59.4315,59.6076,22606.8145
2011-06-09 09:55:00,84.62,84.71,84.48,84.68,13304.488912925906,59.5935,59.6569,59.4949,59.6358,13304.4889
2011-06-09 10:00:00,84.73,85.03,84.73,85.02,10275.824770146024,59.671,59.8822,59.671,59.8752,10275.8248
2011-06-09 10:05:00,84.97,85.07,84.97,85.04,20984.31584640346,59.84,59.9104,59.84,59.8893,20984.3158
2011-06-09 10:10:00,85.04,85.16,85.01,85.07,12330.98972417523,59.8893,59.9738,59.8682,59.9104,12330.9897
2011-06-09 10:15:00,85.04,85.19,85.04,85.17,14386.154678204435,59.8893,59.9949,59.8893,59.9808,14386.1547
2011-06-09 10:20:00,85.18,85.19,84.96,84.98,10275.824770146024,59.9879,59.9949,59.8329,59.847,10275.8248
2011-06-09 10:25:00,84.97,85.22,84.97,85.18,19578.15035154137,59.84,60.0161,59.84,59.9879,19578.1504
2011-06-09 10:30:00,85.21,85.69,85.21,85.65,26933.47755543537,60.009,60.347,60.009,60.3189,26933.4776
2011-06-09 10:35:00,85.62,85.88,85.59,85.75,28988.64250946457,60.2978,60.4809,60.2766,60.3893,28988.6425
2011-06-09 10:40:00,85.72,85.72,85.46,85.53,25310.978907517576,60.3682,60.3682,60.1851,60.2344,25310.9789
2011-06-09 10:45:00,85.53,85.78,85.47,85.78,17955.65170362358,60.2344,60.4104,60.1921,60.4104,17955.6517
2011-06-09 10:50:00,85.8,85.92,85.79,85.79,17631.15197404002,60.4245,60.509,60.4175,60.4175,17631.152
2011-06-09 10:55:00,85.79,85.8,85.65,85.68,23039.480800432662,60.4175,60.4245,60.3189,60.34,23039.4808
2011-06-09 11:00:00,85.68,85.69,85.61,85.68,28447.80962682531,60.34,60.347,60.2907,60.34,28447.8096
2011-06-09 11:05:00,85.68,85.75,85.62,85.62,17198.48566792861,60.34,60.3893,60.2978,60.2978,17198.4857
2011-06-09 11:10:00,85.62,85.71,85.57,85.7,11032.990805840996,60.2978,60.3611,60.2625,60.3541,11032.9908
2011-06-09 11:15:00,85.69,85.8,85.69,85.74,10383.991346673878,60.347,60.4245,60.347,60.3823,10383.9913
2011-06-09 11:20:00,85.75,85.84,85.69,85.69,7030.8274743104375,60.3893,60.4527,60.347,60.347,7030.8275
2011-06-09 11:25:00,85.69,85.7,85.54,85.59,12439.156300703082,60.347,60.3541,60.2414,60.2766,12439.1563
2011-06-09 11:30:00,85.58,85.75,85.56,85.68,15900.486749594374,60.2696,60.3893,60.2555,60.34,15900.4867
2011-06-09 11:35:00,85.69,85.88,85.68,85.83,13412.655489453758,60.347,60.4809,60.34,60.4456,13412.6555
2011-06-09 11:40:00,85.83,85.91,85.83,85.91,13737.155219037317,60.4456,60.502,60.4456,60.502,13737.1552
2011-06-09 11:45:00,85.9,86.06,85.9,86.03,18712.81773931855,60.4949,60.6076,60.4949,60.5865,18712.8177
2011-06-09 11:50:00,86.04,86.33,86.04,86.15,24229.313142239047,60.5935,60.7978,60.5935,60.671,24229.3131
2011-06-09 11:55:00,86.18,86.23,85.99,86.01,14494.321254732287,60.6921,60.7273,60.5583,60.5724,14494.3213
2011-06-09 12:00:00,86.02,86.05,85.96,86.03,18604.6511627907,60.5795,60.6006,60.5372,60.5865,18604.6512
2011-06-09 12:05:00,86.02,86.14,86.02,86.1,9302.32558139535,60.5795,60.664,60.5795,60.6358,9302.3256
2011-06-09 12:10:00,86.11,86.37,86.11,86.32,15143.320713899404,60.6428,60.8259,60.6428,60.7907,15143.3207
2011-06-09 12:15:00,86.32,86.37,86.23,86.27,10924.824229313142,60.7907,60.8259,60.7273,60.7555,10924.8242
2011-06-09 12:20:00,86.31,86.32,86.16,86.2,7571.660356949702,60.7837,60.7907,60.678,60.7062,7571.6604
2011-06-09 12:25:00,86.19,86.21,86.11,86.19,5408.328826392644,60.6992,60.7133,60.6428,60.6992,5408.3288
2011-06-09 12:30:00,86.16,86.21,86.16,86.17,10167.658193618172,60.678,60.7133,60.678,60.6851,10167.6582
2011-06-09 12:35:00,86.15,86.21,86.13,86.14,12006.489994591671,60.671,60.7133,60.6569,60.664,12006.49
2011-06-09 12:40:00,86.14,86.22,86.11,86.22,15143.320713899404,60.664,60.7203,60.6428,60.7203,15143.3207
2011-06-09 12:45:00,86.21,86.26,86.14,86.14,15035.154137371552,60.7133,60.7485,60.664,60.664,15035.1541
2011-06-09 12:50:00,86.14,86.27,86.1,86.27,23363.980530016222,60.664,60.7555,60.6358,60.7555,23363.9805
2011-06-09 12:55:00,86.26,86.28,86.22,86.27,4110.32990805841,60.7485,60.7626,60.7203,60.7555,4110.3299
2011-06-09 13:00:00,86.27,86.36,86.16,86.18,9734.99188750676,60.7555,60.8189,60.678,60.6921,9734.9919
2011-06-09 13:05:00,86.19,86.39,86.19,86.39,8761.492698756085,60.6992,60.84,60.6992,60.84,8761.4927
2011-06-09 13:10:00,86.36,86.49,86.33,86.48,20984.31584640346,60.8189,60.9104,60.7978,60.9034,20984.3158
2011-06-09 13:15:00,86.47,86.5,86.41,86.49,6814.494321254732,60.8964,60.9175,60.8541,60.9104,6814.4943
2011-06-09 13:20:00,86.47,86.49,86.44,86.46,10383.991346673878,60.8964,60.9104,60.8752,60.8893,10383.9913
2011-06-09 13:25:00,86.46,86.58,86.44,86.51,19794.48350459708,60.8893,60.9738,60.8752,60.9245,19794.4835
2011-06-09 13:30:00,86.51,86.56,86.49,86.5,11249.3239588967,60.9245,60.9597,60.9104,60.9175,11249.324
2011-06-09 13:35:00,86.5,86.55,86.48,86.53,16873.98593834505,60.9175,60.9527,60.9034,60.9386,16873.9859
2011-06-09 13:40:00,86.54,86.56,86.51,86.56,8220.65981611682,60.9457,60.9597,60.9245,60.9597,8220.6598
2011-06-09 13:45:00,86.58,86.62,86.5,86.5,11357.490535424551,60.9738,61.002,60.9175,60.9175,11357.4905
2011-06-09 13:50:00,86.5,86.59,86.5,86.5,13737.155219037317,60.9175,60.9809,60.9175,60.9175,13737.1552
2011-06-09 13:55:00,86.5,86.5,86.41,86.41,9626.825310978908,60.9175,60.9175,60.8541,60.8541,9626.8253
2011-06-09 14:00:00,86.4,86.46,86.38,86.43,14277.98810167658,60.8471,60.8893,60.833,60.8682,14277.9881
2011-06-09 14:05:00,86.43,86.5,86.43,86.48,21416.98215251488,60.8682,60.9175,60.8682,60.9034,21416.9822
2011-06-09 14:10:00,86.48,86.5,86.46,86.48,26500.81124932396,60.9034,60.9175,60.8893,60.9034,26500.8112
2011-06-09 14:15:00,86.48,86.6,86.48,86.57,8220.65981611682,60.9034,60.9879,60.9034,60.9668,8220.6598
2011-06-09 14:20:00,86.58,86.7,86.58,86.65,77663.60194699837,60.9738,61.0583,60.9738,61.0231,77663.6019
2011-06-09 14:25:00,86.67,86.68,86.54,86.58,15251.487290427258,61.0372,61.0443,60.9457,60.9738,15251.4873
2011-06-09 14:30:00,86.57,86.57,86.37,86.37,13304.488912925906,60.9668,60.9668,60.8259,60.8259,13304.4889
2011-06-09 14:35:00,86.37,86.39,86.36,86.39,12547.322877230936,60.8259,60.84,60.8189,60.84,12547.3229
2011-06-09 14:40:00,86.39,86.56,86.39,86.54,17306.65224445646,60.84,60.9597,60.84,60.9457,17306.6522
2011-06-09 14:45:00,86.53,86.55,86.5,86.5,11357.490535424551,60.9386,60.9527,60.9175,60.9175,11357.4905
2011-06-09 14:50:00,86.51,86.51,86.46,86.48,25851.81179015684,60.9245,60.9245,60.8893,60.9034,25851.8118
2011-06-09 14:55:00,86.48,86.48,86.39,86.43,24553.812871822607,60.9034,60.9034,60.84,60.8682,24553.8129
2011-06-09 15:00:00,86.43,86.44,86.34,86.36,32449.972958355866,60.8682,60.8752,60.8048,60.8189,32449.973
2011-06-09 15:05:00,86.35,86.37,86.26,86.26,12655.489453758788,60.8119,60.8259,60.7485,60.7485,12655.4895
2011-06-09 15:10:00,86.26,86.27,86.2,86.21,20984.31584640346,60.7485,60.7555,60.7062,60.7133,20984.3158
2011-06-09 15:15:00,86.21,86.21,86.04,86.05,30502.97458085452,60.7133,60.7133,60.5935,60.6006,30502.9746
2011-06-09 15:20:00,86.07,86.12,86.0,86.11,43050.29745808545,60.6147,60.6499,60.5654,60.6428,43050.2975
2011-06-09 15:25:00,86.1,86.12,85.95,85.97,33207.13899405084,60.6358,60.6499,60.5302,60.5442,33207.139
2011-06-09 15:30:00,85.97,85.98,85.75,85.75,42833.96430502975,60.5442,60.5513,60.3893,60.3893,42833.9643
2011-06-09 15:35:00,85.75,85.85,85.71,85.76,31151.974040021632,60.3893,60.4597,60.3611,60.3963,31151.974
2011-06-09 15:40:00,85.76,85.78,85.66,85.75,35694.97025419145,60.3963,60.4104,60.3259,60.3893,35694.9703
2011-06-09 15:45:00,85.73,85.74,85.48,85.58,60140.61654948621,60.3752,60.3823,60.1992,60.2696,60140.6165
2011-06-09 15:50:00,85.59,85.66,85.57,85.65,35154.13737155219,60.2766,60.3259,60.2625,60.3189,35154.1374
2011-06-09 15:55:00,85.65,85.73,85.6,85.69,88696.59275283937,60.3189,60.3752,60.2837,60.347,88696.5928
2011-06-10 09:30:00,85.04,85.48,84.98,84.99,31476.4737696052,59.8893,60.1992,59.847,59.8541,31476.4738
2011-06-10 09:35:00,84.98,85.41,84.81,85.38,21200.648999459165,59.847,60.1499,59.7273,60.1287,21200.649
2011-06-10 09:40:00,85.37,85.5,85.19,85.47,12222.823147647376,60.1217,60.2132,59.9949,60.1921,12222.8231
2011-06-10 09:45:00,85.48,85.67,85.41,85.57,13412.655489453758,60.1992,60.333,60.1499,60.2625,13412.6555
2011-06-10 09:50:00,85.56,85.7,85.0,85.1,39588.96700919416,60.2555,60.3541,59.8611,59.9315,39588.967
2011-06-10 09:55:00,85.07,85.1,84.73,84.77,16333.153055705789,59.9104,59.9315,59.671,59.6991,16333.1531
2011-06-10 10:00:00,84.78,84.78,84.61,84.67,17847.485127095726,59.7062,59.7062,59.5865,59.6287,17847.4851
2011-06-10 10:05:00,84.66,84.66,84.37,84.43,17631.15197404002,59.6217,59.6217,59.4174,59.4597,17631.152
2011-06-10 10:10:00,84.43,84.67,84.43,84.64,28015.14332071389,59.4597,59.6287,59.4597,59.6076,28015.1433
2011-06-10 10:15:00,84.61,84.85,84.55,84.77,15792.320173066522,59.5865,59.7555,59.5442,59.6991,15792.3202
2011-06-10 10:20:00,84.75,84.8,84.55,84.6,11249.3239588967,59.6851,59.7203,59.5442,59.5794,11249.324
2011-06-10 10:25:00,84.67,84.92,84.65,84.9,23580.31368307193,59.6287,59.8048,59.6146,59.7907,23580.3137
2011-06-10 10:30:00,84.91,84.96,84.73,84.82,18496.484586262843,59.7977,59.8329,59.671,59.7344,18496.4846
2011-06-10 10:35:00,84.83,84.84,84.74,84.78,14277.98810167658,59.7414,59.7484,59.678,59.7062,14277.9881
2011-06-10 10:40:00,84.78,84.81,84.59,84.81,28447.80962682531,59.7062,59.7273,59.5724,59.7273,28447.8096
2011-06-10 10:45:00,84.81,84.89,84.68,84.89,11465.657111952409,59.7273,59.7837,59.6358,59.7837,11465.6571
2011-06-10 10:50:00,84.9,84.93,84.75,84.79,10383.991346673878,59.7907,59.8118,59.6851,59.7132,10383.9913
2011-06-10 10:55:00,84.78,84.85,84.67,84.8,16549.486208761493,59.7062,59.7555,59.6287,59.7203,16549.4862
2011-06-10 11:00:00,84.8,84.8,84.66,84.69,7679.826933477555,59.7203,59.7203,59.6217,59.6428,7679.8269
2011-06-10 11:05:00,84.65,84.66,84.55,84.55,18388.31800973499,59.6146,59.6217,59.5442,59.5442,18388.318
2011-06-10 11:10:00,84.55,84.66,84.49,84.61,13412.655489453758,59.5442,59.6217,59.502,59.5865,13412.6555
2011-06-10 11:15:00,84.61,84.74,84.59,84.74,6381.828015143321,59.5865,59.678,59.5724,59.678,6381.828
2011-06-10 11:20:00,84.74,84.84,84.73,84.83,4975.662520281233,59.678,59.7484,59.671,59.7414,4975.6625
2011-06-10 11:25:00,84.82,84.92,84.73,84.77,6706.327744726879,59.7344,59.8048,59.671,59.6991,6706.3277
2011-06-10 11:30:00,84.72,84.72,84.65,84.7,5732.828555976204,59.6639,59.6639,59.6146,59.6498,5732.8286
2011-06-10 11:35:00,84.66,84.74,84.63,84.66,3569.4970254191453,59.6217,59.678,59.6005,59.6217,3569.497
2011-06-10 11:40:00,84.67,84.81,84.67,84.81,4326.663061114115,59.6287,59.7273,59.6287,59.7273,4326.6631
2011-06-10 11:45:00,84.81,84.82,84.72,84.8,4326.663061114115,59.7273,59.7344,59.6639,59.7203,4326.6631
2011-06-10 11:50:00,84.82,84.88,84.8,84.88,5408.328826392644,59.7344,59.7766,59.7203,59.7766,5408.3288
2011-06-10 11:55:00,84.86,84.97,84.86,84.95,15467.820443482964,59.7625,59.84,59.7625,59.8259,15467.8204
2011-06-10 12:00:00,84.95,84.99,84.93,84.93,8220.65981611682,59.8259,59.8541,59.8118,59.8118,8220.6598
2011-06-10 12:05:00,84.93,85.03,84.92,85.03,16224.986479177933,59.8118,59.8822,59.8048,59.8822,16224.9865
2011-06-10 12:10:00,85.03,85.03,84.87,84.9,29096.809085992427,59.8822,59.8822,59.7696,59.7907,29096.8091
2011-06-10 12:15:00,84.86,85.05,84.82,85.05,8977.82585181179,59.7625,59.8963,59.7344,59.8963,8977.8259
2011-06-10 12:20:00,85.06,85.09,85.01,85.06,8653.32612222823,59.9034,59.9245,59.8682,59.9034,8653.3261
2011-06-10 12:25:00,85.05,85.11,85.03,85.05,24986.47917793402,59.8963,59.9386,59.8822,59.8963,24986.4792
2011-06-10 12:30:00,85.04,85.17,85.04,85.17,9843.158464034614,59.8893,59.9808,59.8893,59.9808,9843.1585
2011-06-10 12:35:00,85.16,85.2,85.12,85.17,7247.160627366144,59.9738,60.002,59.9456,59.9808,7247.1606
2011-06-10 12:40:00,85.17,85.18,85.06,85.1,10492.15792320173,59.9808,59.9879,59.9034,59.9315,10492.1579
2011-06-10 12:45:00,85.08,85.09,85.05,85.08,11681.990265008111,59.9175,59.9245,59.8963,59.9175,11681.9903
2011-06-10 12:50:00,85.08,85.16,85.07,85.08,6273.661438615468,59.9175,59.9738,59.9104,59.9175,6273.6614
2011-06-10 12:55:00,85.06,85.11,85.04,85.08,9734.99188750676,59.9034,59.9386,59.8893,59.9175,9734.9919
2011-06-10 13:00:00,85.08,85.13,85.03,85.07,18171.98485667929,59.9175,59.9527,59.8822,59.9104,18171.9849
2011-06-10 13:05:00,85.07,85.11,85.04,85.04,5840.995132504056,59.9104,59.9386,59.8893,59.8893,5840.9951
2011-06-10 13:10:00,85.04,85.04,85.0,85.04,22606.814494321254,59.8893,59.8893,59.8611,59.8893,22606.8145
2011-06-10 13:15:00,85.04,85.09,85.04,85.07,11898.323418063816,59.8893,59.9245,59.8893,59.9104,11898.3234
2011-06-10 13:20:00,85.06,85.06,84.97,85.01,8869.659275283937,59.9034,59.9034,59.84,59.8682,8869.6593
2011-06-10 13:25:00,85.0,85.01,84.92,84.92,8761.492698756085,59.8611,59.8682,59.8048,59.8048,8761.4927
2011-06-10 13:30:00,84.93,84.96,84.84,84.89,4759.329367225527,59.8118,59.8329,59.7484,59.7837,4759.3294
2011-06-10 13:35:00,84.82,84.82,84.7,84.77,7355.327203893997,59.7344,59.7344,59.6498,59.6991,7355.3272
2011-06-10 13:40:00,84.69,84.76,84.51,84.54,17090.319091400757,59.6428,59.6921,59.516,59.5372,17090.3191
2011-06-10 13:45:00,84.54,84.62,84.41,84.61,25743.645213628988,59.5372,59.5935,59.4456,59.5865,25743.6452
2011-06-10 13:50:00,84.62,84.62,84.59,84.62,6165.494862087615,59.5935,59.5935,59.5724,59.5935,6165.4949
2011-06-10 13:55:00,84.63,84.65,84.58,84.62,12439.156300703082,59.6005,59.6146,59.5653,59.5935,12439.1563
2011-06-10 14:00:00,84.63,84.85,84.63,84.85,15035.154137371552,59.6005,59.7555,59.6005,59.7555,15035.1541
2011-06-10 14:05:00,84.86,85.14,84.81,84.9,13196.322336398052,59.7625,59.9597,59.7273,59.7907,13196.3223
2011-06-10 14:10:00,84.9,84.98,84.8,84.92,24770.14602487831,59.7907,59.847,59.7203,59.8048,24770.146
2011-06-10 14:15:00,84.9,85.02,84.87,85.0,11357.490535424551,59.7907,59.8752,59.7696,59.8611,11357.4905
2011-06-10 14:20:00,85.0,85.02,84.8,84.87,13196.322336398052,59.8611,59.8752,59.7203,59.7696,13196.3223
2011-06-10 14:25:00,84.83,85.01,84.83,84.91,12547.322877230936,59.7414,59.8682,59.7414,59.7977,12547.3229
2011-06-10 14:30:00,84.92,85.02,84.82,84.83,21308.81557598702,59.8048,59.8752,59.7344,59.7414,21308.8156
2011-06-10 14:35:00,84.83,84.91,84.72,84.72,25635.478637101136,59.7414,59.7977,59.6639,59.6639,25635.4786
2011-06-10 14:40:00,84.72,84.85,84.63,84.65,14494.321254732287,59.6639,59.7555,59.6005,59.6146,14494.3213
2011-06-10 14:45:00,84.65,84.77,84.63,84.71,12979.989183342346,59.6146,59.6991,59.6005,59.6569,12979.9892
2011-06-10 14:50:00,84.69,84.72,84.66,84.67,13088.1557598702,59.6428,59.6639,59.6217,59.6287,13088.1558
2011-06-10 14:55:00,84.7,84.93,84.68,84.92,19253.65062195781,59.6498,59.8118,59.6358,59.8048,19253.6506
2011-06-10 15:00:00,84.93,85.02,84.81,84.83,27149.81070849108,59.8118,59.8752,59.7273,59.7414,27149.8107
2011-06-10 15:05:00,84.85,84.85,84.63,84.72,22931.31422390481,59.7555,59.7555,59.6005,59.6639,22931.3142
2011-06-10 15:10:00,84.75,84.86,84.7,84.78,15359.65386695511,59.6851,59.7625,59.6498,59.7062,15359.6539
2011-06-10 15:15:00,84.78,84.88,84.73,84.8,21092.48242293132,59.7062,59.7766,59.671,59.7203,21092.4824
2011-06-10 15:20:00,84.79,84.79,84.67,84.71,9302.32558139535,59.7132,59.7132,59.6287,59.6569,9302.3256
2011-06-10 15:25:00,84.71,84.78,84.56,84.62,15792.320173066522,59.6569,59.7062,59.5512,59.5935,15792.3202
2011-06-10 15:30:00,84.62,84.72,84.55,84.6,24229.313142239047,59.5935,59.6639,59.5442,59.5794,24229.3131
2011-06-10 15:35:00,84.6,84.61,84.44,84.47,23904.813412655487,59.5794,59.5865,59.4667,59.4879,23904.8134
2011-06-10 15:40:00,84.49,84.55,84.37,84.45,29637.64196863169,59.502,59.5442,59.4174,59.4738,29637.642
2011-06-10 15:45:00,84.45,84.47,84.33,84.4,54191.454840454295,59.4738,59.4879,59.3893,59.4386,54191.4548
2011-06-10 15:50:00,84.41,84.43,84.25,84.28,46836.127636560304,59.4456,59.4597,59.3329,59.3541,46836.1276
2011-06-10 15:55:00,84.26,84.35,84.24,84.29,99837.75013520822,59.34,59.4034,59.3259,59.3611,99837.7501
2011-06-13 09:30:00,84.69,85.19,84.68,85.16,38831.80097349919,59.6428,59.9949,59.6358,59.9738,38831.801
2011-06-13 09:35:00,85.17,85.24,84.78,84.8,33423.47214710654,59.9808,60.0301,59.7062,59.7203,33423.4721
2011-06-13 09:40:00,84.8,85.15,84.78,84.93,16873.98593834505,59.7203,59.9668,59.7062,59.8118,16873.9859
2011-06-13 09:45:00,84.96,85.06,84.92,84.92,9410.4921579232,59.8329,59.9034,59.8048,59.8048,9410.4922
2011-06-13 09:50:00,84.99,85.2,84.99,85.14,6489.994591671173,59.8541,60.002,59.8541,59.9597,6489.9946
2011-06-13 09:55:00,85.19,85.49,85.17,85.46,8112.493239588966,59.9949,60.2062,59.9808,60.1851,8112.4932
2011-06-13 10:00:00,85.47,85.58,85.26,85.44,21308.81557598702,60.1921,60.2696,60.0442,60.171,21308.8156
2011-06-13 10:05:00,85.41,85.51,85.29,85.46,13196.322336398052,60.1499,60.2203,60.0654,60.1851,13196.3223
2011-06-13 10:10:00,85.49,85.53,85.35,85.38,22390.48134126555,60.2062,60.2344,60.1076,60.1287,22390.4813
2011-06-13 10:15:00,85.38,85.38,85.22,85.3,10816.657652785289,60.1287,60.1287,60.0161,60.0724,10816.6577
2011-06-13 10:20:00,85.32,85.45,85.19,85.4,8004.326663061114,60.0865,60.178,59.9949,60.1428,8004.3267
2011-06-13 10:25:00,85.41,85.52,85.41,85.52,9085.992428339645,60.1499,60.2273,60.1499,60.2273,9085.9924
2011-06-13 10:30:00,85.53,85.53,85.29,85.29,17955.65170362358,60.2344,60.2344,60.0654,60.0654,17955.6517
2011-06-13 10:35:00,85.3,85.41,85.24,85.35,7030.8274743104375,60.0724,60.1499,60.0301,60.1076,7030.8275
2011-06-13 10:40:00,85.34,85.35,85.16,85.19,7787.993510005408,60.1006,60.1076,59.9738,59.9949,7787.9935
2011-06-13 10:45:00,85.24,85.34,85.19,85.29,8112.493239588966,60.0301,60.1006,59.9949,60.0654,8112.4932
2011-06-13 10:50:00,85.27,85.35,85.26,85.27,6706.327744726879,60.0513,60.1076,60.0442,60.0513,6706.3277
2011-06-13 10:55:00,85.29,85.32,85.19,85.27,9410.4921579232,60.0654,60.0865,59.9949,60.0513,9410.4922
2011-06-13 11:00:00,85.28,85.28,85.09,85.15,17739.318550567874,60.0583,60.0583,59.9245,59.9668,17739.3186
2011-06-13 11:05:00,85.16,85.22,85.04,85.15,9410.4921579232,59.9738,60.0161,59.8893,59.9668,9410.4922
2011-06-13 11:10:00,85.14,85.2,85.11,85.2,15035.154137371552,59.9597,60.002,59.9386,60.002,15035.1541
2011-06-13 11:15:00,85.24,85.31,85.22,85.31,8436.992969172525,60.0301,60.0794,60.0161,60.0794,8436.993
2011-06-13 11:20:00,85.34,85.39,85.22,85.36,68685.77609518658,60.1006,60.1358,60.0161,60.1146,68685.7761
2011-06-13 11:25:00,85.34,85.42,85.31,85.37,11141.157382368849,60.1006,60.1569,60.0794,60.1217,11141.1574
2011-06-13 11:30:00,85.37,85.37,85.19,85.24,11790.156841535963,60.1217,60.1217,59.9949,60.0301,11790.1568
2011-06-13 11:35:00,85.23,85.26,85.19,85.2,7355.327203893997,60.0231,60.0442,59.9949,60.002,7355.3272
2011-06-13 11:40:00,85.21,85.21,84.99,85.03,37317.46890210925,60.009,60.009,59.8541,59.8822,37317.4689
2011-06-13 11:45:00,85.03,85.05,84.8,84.82,36992.969172525685,59.8822,59.8963,59.7203,59.7344,36992.9692
2011-06-13 11:50:00,84.83,85.02,84.8,84.99,15900.486749594374,59.7414,59.8752,59.7203,59.8541,15900.4867
2011-06-13 11:55:00,84.97,84.99,84.84,84.89,5516.495402920497,59.84,59.8541,59.7484,59.7837,5516.4954
2011-06-13 12:00:00,84.87,84.95,84.83,84.9,12655.489453758788,59.7696,59.8259,59.7414,59.7907,12655.4895
2011-06-13 12:05:00,84.92,84.92,84.82,84.83,8545.159545700379,59.8048,59.8048,59.7344,59.7414,8545.1595
2011-06-13 12:10:00,84.85,84.88,84.82,84.88,12655.489453758788,59.7555,59.7766,59.7344,59.7766,12655.4895
2011-06-13 12:15:00,84.89,84.92,84.74,84.79,9410.4921579232,59.7837,59.8048,59.678,59.7132,9410.4922
2011-06-13 12:20:00,84.8,84.86,84.72,84.73,23472.14710654408,59.7203,59.7625,59.6639,59.671,23472.1471
2011-06-13 12:25:00,84.71,84.75,84.64,84.7,15684.153596538668,59.6569,59.6851,59.6076,59.6498,15684.1536
2011-06-13 12:30:00,84.69,84.84,84.69,84.81,6057.328285559762,59.6428,59.7484,59.6428,59.7273,6057.3283
2011-06-13 12:35:00,84.8,84.87,84.75,84.87,6706.327744726879,59.7203,59.7696,59.6851,59.7696,6706.3277
2011-06-13 12:40:00,84.88,84.89,84.78,84.8,6598.161168199026,59.7766,59.7837,59.7062,59.7203,6598.1612
2011-06-13 12:45:00,84.81,84.81,84.71,84.75,6273.661438615468,59.7273,59.7273,59.6569,59.6851,6273.6614
2011-06-13 12:50:00,84.74,84.76,84.72,84.72,4434.8296376419685,59.678,59.6921,59.6639,59.6639,4434.8296
2011-06-13 12:55:00,84.73,84.79,84.66,84.71,9194.159004867495,59.671,59.7132,59.6217,59.6569,9194.159
2011-06-13 13:00:00,84.69,84.7,84.43,84.46,16549.486208761493,59.6428,59.6498,59.4597,59.4808,16549.4862
2011-06-13 13:05:00,84.45,84.47,84.33,84.43,10275.824770146024,59.4738,59.4879,59.3893,59.4597,10275.8248
2011-06-13 13:10:00,84.41,84.52,84.36,84.52,8220.65981611682,59.4456,59.5231,59.4104,59.5231,8220.6598
2011-06-13 13:15:00,84.52,84.79,84.52,84.77,14386.154678204435,59.5231,59.7132,59.5231,59.6991,14386.1547
2011-06-13 13:20:00,84.81,84.89,84.77,84.89,35478.63710113575,59.7273,59.7837,59.6991,59.7837,35478.6371
2011-06-13 13:25:00,84.88,84.96,84.88,84.92,8653.32612222823,59.7766,59.8329,59.7766,59.8048,8653.3261
2011-06-13 13:30:00,84.89,84.96,84.86,84.87,16224.986479177933,59.7837,59.8329,59.7625,59.7696,16224.9865
2011-06-13 13:35:00,84.85,84.99,84.83,84.98,7896.160086533261,59.7555,59.8541,59.7414,59.847,7896.1601
2011-06-13 13:40:00,84.99,85.1,84.99,85.07,35045.97079502434,59.8541,59.9315,59.8541,59.9104,35045.9708
2011-06-13 13:45:00,85.07,85.12,85.06,85.11,19469.98377501352,59.9104,59.9456,59.9034,59.9386,19469.9838
2011-06-13 13:50:00,85.1,85.27,85.1,85.27,19037.317468902107,59.9315,60.0513,59.9315,60.0513,19037.3175
2011-06-13 13:55:00,85.27,85.54,85.25,85.54,22282.314764737694,60.0513,60.2414,60.0372,60.2414,22282.3148
2011-06-13 14:00:00,85.54,85.69,85.52,85.69,29529.47539210384,60.2414,60.347,60.2273,60.347,29529.4754
2011-06-13 14:05:00,85.68,85.86,85.67,85.74,23255.81395348837,60.34,60.4668,60.333,60.3823,23255.814
2011-06-13 14:10:00,85.73,85.76,85.59,85.59,13412.655489453758,60.3752,60.3963,60.2766,60.2766,13412.6555
2011-06-13 14:15:00,85.59,85.65,85.55,85.64,10275.824770146024,60.2766,60.3189,60.2485,60.3118,10275.8248
2011-06-13 14:20:00,85.65,85.65,85.56,85.61,9843.158464034614,60.3189,60.3189,60.2555,60.2907,9843.1585
2011-06-13 14:25:00,85.59,85.6,85.49,85.49,16982.152514872905,60.2766,60.2837,60.2062,60.2062,16982.1525
2011-06-13 14:30:00,85.48,85.49,85.32,85.35,16116.81990265008,60.1992,60.2062,60.0865,60.1076,16116.8199
2011-06-13 14:35:00,85.36,85.41,85.26,85.3,17198.48566792861,60.1146,60.1499,60.0442,60.0724,17198.4857
2011-06-13 14:40:00,85.3,85.45,85.28,85.43,9302.32558139535,60.0724,60.178,60.0583,60.1639,9302.3256
2011-06-13 14:45:00,85.44,85.65,85.44,85.65,14386.154678204435,60.171,60.3189,60.171,60.3189,14386.1547
2011-06-13 14:50:00,85.65,85.68,85.53,85.56,11249.3239588967,60.3189,60.34,60.2344,60.2555,11249.324
2011-06-13 14:55:00,85.56,85.59,85.49,85.5,13196.322336398052,60.2555,60.2766,60.2062,60.2132,13196.3223
2011-06-13 15:00:00,85.5,85.51,85.43,85.48,12439.156300703082,60.2132,60.2203,60.1639,60.1992,12439.1563
2011-06-13 15:05:00,85.51,85.61,85.44,85.48,13304.488912925906,60.2203,60.2907,60.171,60.1992,13304.4889
2011-06-13 15:10:00,85.46,85.48,85.35,85.36,19578.15035154137,60.1851,60.1992,60.1076,60.1146,19578.1504
2011-06-13 15:15:00,85.35,85.38,85.2,85.34,22174.14818820984,60.1076,60.1287,60.002,60.1006,22174.1482
2011-06-13 15:20:00,85.35,85.42,85.33,85.38,16116.81990265008,60.1076,60.1569,60.0935,60.1287,16116.8199
2011-06-13 15:25:00,85.38,85.53,85.38,85.44,20010.816657652784,60.1287,60.2344,60.1287,60.171,20010.8167
2011-06-13 15:30:00,85.43,85.44,85.29,85.29,23580.31368307193,60.1639,60.171,60.0654,60.0654,23580.3137
2011-06-13 15:35:00,85.29,85.36,85.24,85.24,19902.65008112493,60.0654,60.1146,60.0301,60.0301,19902.6501
2011-06-13 15:40:00,85.25,85.37,85.23,85.3,29421.308815575987,60.0372,60.1217,60.0231,60.0724,29421.3088
2011-06-13 15:45:00,85.31,85.41,85.2,85.37,26500.81124932396,60.0794,60.1499,60.002,60.1217,26500.8112
2011-06-13 15:50:00,85.35,85.49,85.31,85.49,42401.29799891833,60.1076,60.2062,60.0794,60.2062,42401.298
2011-06-13 15:55:00,85.47,85.5,85.33,85.39,70200.10816657652,60.1921,60.2132,60.0935,60.1358,70200.1082
2011-06-14 09:30:00,86.51,86.75,86.18,86.7,36343.96971335857,60.9245,61.0936,60.6921,61.0583,36343.9697
2011-06-14 09:35:00,86.7,86.8,86.31,86.31,10924.824229313142,61.0583,61.1288,60.7837,60.7837,10924.8242
2011-06-14 09:40:00,86.34,86.51,86.27,86.35,8328.826392644673,60.8048,60.9245,60.7555,60.8119,8328.8264
2011-06-14 09:45:00,86.34,86.49,86.27,86.4,12222.823147647376,60.8048,60.9104,60.7555,60.8471,12222.8231
2011-06-14 09:50:00,86.39,86.39,86.26,86.26,12114.656571119524,60.84,60.84,60.7485,60.7485,12114.6566
2011-06-14 09:55:00,86.26,86.63,86.26,86.62,9194.159004867495,60.7485,61.009,60.7485,61.002,9194.159
2011-06-14 10:00:00,86.58,86.63,86.51,86.52,15035.154137371552,60.9738,61.009,60.9245,60.9316,15035.1541
2011-06-14 10:05:00,86.53,86.6,86.47,86.49,23039.480800432662,60.9386,60.9879,60.8964,60.9104,23039.4808
2011-06-14 10:10:00,86.51,86.51,86.2,86.23,12439.156300703082,60.9245,60.9245,60.7062,60.7273,12439.1563
2011-06-14 10:15:00,86.17,86.18,86.07,86.09,8328.826392644673,60.6851,60.6921,60.6147,60.6287,8328.8264
2011-06-14 10:20:00,86.1,86.16,86.09,86.12,6922.660897782585,60.6358,60.678,60.6287,60.6499,6922.6609
2011-06-14 10:25:00,86.11,86.21,86.07,86.19,12655.489453758788,60.6428,60.7133,60.6147,60.6992,12655.4895
2011-06-14 10:30:00,86.2,86.37,86.19,86.36,12547.322877230936,60.7062,60.8259,60.6992,60.8189,12547.3229
2011-06-14 10:35:00,86.38,86.41,86.34,86.36,5300.162249864791,60.833,60.8541,60.8048,60.8189,5300.1622
2011-06-14 10:40:00,86.34,86.36,86.23,86.23,12114.656571119524,60.8048,60.8189,60.7273,60.7273,12114.6566
2011-06-14 10:45:00,86.25,86.29,86.16,86.28,6273.661438615468,60.7414,60.7696,60.678,60.7626,6273.6614
2011-06-14 10:50:00,86.28,86.32,86.15,86.15,9626.825310978908,60.7626,60.7907,60.671,60.671,9626.8253
2011-06-14 10:55:00,86.18,86.2,86.14,86.14,2812.330989724175,60.6921,60.7062,60.664,60.664,2812.331
2011-06-14 11:00:00,86.13,86.13,86.01,86.02,10167.658193618172,60.6569,60.6569,60.5724,60.5795,10167.6582
2011-06-14 11:05:00,86.0,86.06,85.96,86.02,8653.32612222823,60.5654,60.6076,60.5372,60.5795,8653.3261
2011-06-14 11:10:00,86.01,86.05,86.0,86.0,8328.826392644673,60.5724,60.6006,60.5654,60.5654,8328.8264
2011-06-14 11:15:00,86.0,86.01,85.94,85.94,11249.3239588967,60.5654,60.5724,60.5231,60.5231,11249.324
2011-06-14 11:20:00,85.95,86.04,85.94,85.95,12222.823147647376,60.5302,60.5935,60.5231,60.5302,12222.8231
2011-06-14 11:25:00,85.96,86.0,85.94,85.97,8545.159545700379,60.5372,60.5654,60.5231,60.5442,8545.1595
2011-06-14 11:30:00,85.99,86.05,85.98,86.01,17198.48566792861,60.5583,60.6006,60.5513,60.5724,17198.4857
2011-06-14 11:35:00,86.0,86.02,85.91,85.91,4218.496484586262,60.5654,60.5795,60.502,60.502,4218.4965
2011-06-14 11:40:00,85.9,85.93,85.9,85.92,6598.161168199026,60.4949,60.5161,60.4949,60.509,6598.1612
2011-06-14 11:45:00,85.91,85.99,85.9,85.95,7896.160086533261,60.502,60.5583,60.4949,60.5302,7896.1601
2011-06-14 11:50:00,85.97,86.0,85.93,86.0,4002.163331530557,60.5442,60.5654,60.5161,60.5654,4002.1633
2011-06-14 11:55:00,86.02,86.13,86.01,86.09,4218.496484586262,60.5795,60.6569,60.5724,60.6287,4218.4965
2011-06-14 12:00:00,86.1,86.13,86.05,86.12,9085.992428339645,60.6358,60.6569,60.6006,60.6499,9085.9924
2011-06-14 12:05:00,86.09,86.15,86.09,86.14,8220.65981611682,60.6287,60.671,60.6287,60.664,8220.6598
2011-06-14 12:10:00,86.13,86.15,86.11,86.12,3677.6636019469984,60.6569,60.671,60.6428,60.6499,3677.6636
2011-06-14 12:15:00,86.13,86.18,86.13,86.14,4759.329367225527,60.6569,60.6921,60.6569,60.664,4759.3294
2011-06-14 12:20:00,86.14,86.21,86.14,86.19,2920.497566252028,60.664,60.7133,60.664,60.6992,2920.4976
2011-06-14 12:25:00,86.19,86.25,86.19,86.21,7463.49378042185,60.6992,60.7414,60.6992,60.7133,7463.4938
2011-06-14 12:30:00,86.22,86.23,86.16,86.18,8436.992969172525,60.7203,60.7273,60.678,60.6921,8436.993
2011-06-14 12:35:00,86.19,86.24,86.19,86.2,4542.9962141698215,60.6992,60.7344,60.6992,60.7062,4542.9962
2011-06-14 12:40:00,86.21,86.25,86.21,86.25,9302.32558139535,60.7133,60.7414,60.7133,60.7414,9302.3256
2011-06-14 12:45:00,86.25,86.25,86.22,86.23,3136.830719307734,60.7414,60.7414,60.7203,60.7273,3136.8307
2011-06-14 12:50:00,86.2,86.2,86.15,86.16,17198.48566792861,60.7062,60.7062,60.671,60.678,17198.4857
2011-06-14 12:55:00,86.16,86.2,86.14,86.15,17414.818820984314,60.678,60.7062,60.664,60.671,17414.8188
2011-06-14 13:00:00,86.16,86.24,86.13,86.13,33098.972417522986,60.678,60.7344,60.6569,60.6569,33098.9724
2011-06-14 13:05:00,86.14,86.18,86.14,86.18,3677.6636019469984,60.664,60.6921,60.664,60.6921,3677.6636
2011-06-14 13:10:00,86.19,86.21,86.18,86.21,4867.49594375338,60.6992,60.7133,60.6921,60.7133,4867.4959
2011-06-14 13:15:00,86.19,86.27,86.19,86.25,4542.9962141698215,60.6992,60.7555,60.6992,60.7414,4542.9962
2011-06-14 13:20:00,86.24,86.26,86.2,86.25,7787.993510005408,60.7344,60.7485,60.7062,60.7414,7787.9935
2011-06-14 13:25:00,86.25,86.26,86.23,86.24,7896.160086533261,60.7414,60.7485,60.7273,60.7344,7896.1601
2011-06-14 13:30:00,86.25,86.28,86.24,86.26,34721.471065440775,60.7414,60.7626,60.7344,60.7485,34721.4711
2011-06-14 13:35:00,86.26,86.26,86.22,86.23,15684.153596538668,60.7485,60.7485,60.7203,60.7273,15684.1536
2011-06-14 13:40:00,86.22,86.22,86.17,86.22,6598.161168199026,60.7203,60.7203,60.6851,60.7203,6598.1612
2011-06-14 13:45:00,86.21,86.22,86.12,86.14,4218.496484586262,60.7133,60.7203,60.6499,60.664,4218.4965
2011-06-14 13:50:00,86.16,86.17,86.1,86.11,6381.828015143321,60.678,60.6851,60.6358,60.6428,6381.828
2011-06-14 13:55:00,86.13,86.2,86.13,86.16,5408.328826392644,60.6569,60.7062,60.6569,60.678,5408.3288
2011-06-14 14:00:00,86.18,86.19,86.09,86.13,6381.828015143321,60.6921,60.6992,60.6287,60.6569,6381.828
2011-06-14 14:05:00,86.14,86.16,86.13,86.16,2704.164413196322,60.664,60.678,60.6569,60.678,2704.1644
2011-06-14 14:10:00,86.17,86.19,86.15,86.16,3353.16387236344,60.6851,60.6992,60.671,60.678,3353.1639
2011-06-14 14:15:00,86.17,86.19,86.12,86.12,5732.828555976204,60.6851,60.6992,60.6499,60.6499,5732.8286
2011-06-14 14:20:00,86.12,86.12,86.07,86.1,14710.654407787992,60.6499,60.6499,60.6147,60.6358,14710.6544
2011-06-14 14:25:00,86.1,86.11,86.07,86.08,21200.648999459165,60.6358,60.6428,60.6147,60.6217,21200.649
2011-06-14 14:30:00,86.07,86.1,86.06,86.1,8869.659275283937,60.6147,60.6358,60.6076,60.6358,8869.6593
2011-06-14 14:35:00,86.1,86.14,86.07,86.09,19145.484045429963,60.6358,60.664,60.6147,60.6287,19145.484
2011-06-14 14:40:00,86.09,86.13,86.06,86.12,10816.657652785289,60.6287,60.6569,60.6076,60.6499,10816.6577
2011-06-14 14:45:00,86.12,86.14,86.09,86.12,26608.977825851813,60.6499,60.664,60.6287,60.6499,26608.9778
2011-06-14 14:50:00,86.12,86.14,86.11,86.12,18280.15143320714,60.6499,60.664,60.6428,60.6499,18280.1514
2011-06-14 14:55:00,86.12,86.12,86.1,86.11,29313.14223904813,60.6499,60.6499,60.6358,60.6428,29313.1422
2011-06-14 15:00:00,86.11,86.27,86.1,86.26,35478.63710113575,60.6428,60.7555,60.6358,60.7485,35478.6371
2011-06-14 15:05:00,86.26,86.38,86.24,86.38,21957.815035154137,60.7485,60.833,60.7344,60.833,21957.815
2011-06-14 15:10:00,86.37,86.39,86.32,86.39,15467.820443482964,60.8259,60.84,60.7907,60.84,15467.8204
2011-06-14 15:15:00,86.39,86.41,86.32,86.35,27149.81070849108,60.84,60.8541,60.7907,60.8119,27149.8107
2011-06-14 15:20:00,86.37,86.38,86.25,86.3,16441.31963223364,60.8259,60.833,60.7414,60.7766,16441.3196
2011-06-14 15:25:00,86.29,86.35,86.27,86.31,22714.981070849102,60.7696,60.8119,60.7555,60.7837,22714.9811
2011-06-14 15:30:00,86.29,86.33,86.23,86.25,14602.48783126014,60.7696,60.7978,60.7273,60.7414,14602.4878
2011-06-14 15:35:00,86.24,86.25,86.09,86.24,21525.148729042725,60.7344,60.7414,60.6287,60.7344,21525.1487
2011-06-14 15:40:00,86.24,86.36,86.23,86.33,32882.63926446728,60.7344,60.8189,60.7273,60.7978,32882.6393
2011-06-14 15:45:00,86.33,86.33,86.21,86.26,32666.306111411574,60.7978,60.7978,60.7133,60.7485,32666.3061
2011-06-14 15:50:00,86.25,86.26,86.13,86.15,19037.317468902107,60.7414,60.7485,60.6569,60.671,19037.3175
2011-06-14 15:55:00,86.14,86.27,86.14,86.24,101135.74905354246,60.664,60.7555,60.664,60.7344,101135.7491
2011-06-15 09:30:00,85.58,85.77,85.31,85.45,33639.80530016225,60.2696,60.4034,60.0794,60.178,33639.8053
2011-06-15 09:35:00,85.48,85.76,85.37,85.69,10492.15792320173,60.1992,60.3963,60.1217,60.347,10492.1579
2011-06-15 09:40:00,85.63,85.81,85.26,85.8,23147.64737696052,60.3048,60.4316,60.0442,60.4245,23147.6474
2011-06-15 09:45:00,85.88,85.88,85.54,85.55,6381.828015143321,60.4809,60.4809,60.2414,60.2485,6381.828
2011-06-15 09:50:00,85.57,85.9,85.57,85.89,9302.32558139535,60.2625,60.4949,60.2625,60.4879,9302.3256
2011-06-15 09:55:00,85.92,86.06,85.87,85.89,8761.492698756085,60.509,60.6076,60.4738,60.4879,8761.4927
2011-06-15 10:00:00,85.95,86.0,85.73,85.77,8545.159545700379,60.5302,60.5654,60.3752,60.4034,8545.1595
2011-06-15 10:05:00,85.75,85.88,85.75,85.78,3353.16387236344,60.3893,60.4809,60.3893,60.4104,3353.1639
2011-06-15 10:10:00,85.82,85.84,85.67,85.79,6598.161168199026,60.4386,60.4527,60.333,60.4175,6598.1612
2011-06-15 10:15:00,85.75,85.75,85.51,85.52,9302.32558139535,60.3893,60.3893,60.2203,60.2273,9302.3256
2011-06-15 10:20:00,85.5,85.51,85.37,85.4,18063.81828015144,60.2132,60.2203,60.1217,60.1428,18063.8183
2011-06-15 10:25:00,85.4,85.4,85.27,85.27,4975.662520281233,60.1428,60.1428,60.0513,60.0513,4975.6625
2011-06-15 10:30:00,85.3,85.38,85.16,85.21,18388.31800973499,60.0724,60.1287,59.9738,60.009,18388.318
2011-06-15 10:35:00,85.17,85.21,84.9,84.97,41427.79881016766,59.9808,60.009,59.7907,59.84,41427.7988
2011-06-15 10:40:00,84.98,85.09,84.94,85.06,4110.32990805841,59.847,59.9245,59.8189,59.9034,4110.3299
2011-06-15 10:45:00,85.13,85.3,85.13,85.25,5516.495402920497,59.9527,60.0724,59.9527,60.0372,5516.4954
2011-06-15 10:50:00,85.29,85.32,85.09,85.1,7463.49378042185,60.0654,60.0865,59.9245,59.9315,7463.4938
2011-06-15 10:55:00,85.1,85.19,85.1,85.15,12330.98972417523,59.9315,59.9949,59.9315,59.9668,12330.9897
2011-06-15 11:00:00,85.17,85.21,85.04,85.04,29853.9751216874,59.9808,60.009,59.8893,59.8893,29853.9751
2011-06-15 11:05:00,85.04,85.04,84.87,84.93,17198.48566792861,59.8893,59.8893,59.7696,59.8118,17198.4857
2011-06-15 11:10:00,84.92,84.97,84.85,84.89,8545.159545700379,59.8048,59.84,59.7555,59.7837,8545.1595
2011-06-15 11:15:00,84.85,84.94,84.85,84.94,8328.826392644673,59.7555,59.8189,59.7555,59.8189,8328.8264
2011-06-15 11:20:00,84.93,84.93,84.84,84.91,8004.326663061114,59.8118,59.8118,59.7484,59.7977,8004.3267
2011-06-15 11:25:00,84.87,84.87,84.69,84.7,22282.314764737694,59.7696,59.7696,59.6428,59.6498,22282.3148
2011-06-15 11:30:00,84.73,84.8,84.56,84.58,19902.65008112493,59.671,59.7203,59.5512,59.5653,19902.6501
2011-06-15 11:35:00,84.61,84.66,84.24,84.28,26500.81124932396,59.5865,59.6217,59.3259,59.3541,26500.8112
2011-06-15 11:40:00,84.3,84.36,84.14,84.19,18820.984315846403,59.3681,59.4104,59.2555,59.2907,18820.9843
2011-06-15 11:45:00,84.19,84.2,84.06,84.11,24553.812871822607,59.2907,59.2977,59.1991,59.2343,24553.8129
2011-06-15 11:50:00,84.08,84.08,83.69,84.03,48025.959978366685,59.2132,59.2132,58.9386,59.178,48025.96
2011-06-15 11:55:00,84.06,84.17,83.97,84.07,13196.322336398052,59.1991,59.2766,59.1357,59.2062,13196.3223
2011-06-15 12:00:00,84.11,84.19,84.03,84.13,13845.32179556517,59.2343,59.2907,59.178,59.2484,13845.3218
2011-06-15 12:05:00,84.15,84.32,84.11,84.3,31151.974040021632,59.2625,59.3822,59.2343,59.3681,31151.974
2011-06-15 12:10:00,84.31,84.42,84.26,84.35,14277.98810167658,59.3752,59.4527,59.34,59.4034,14277.9881
2011-06-15 12:15:00,84.36,84.36,83.96,83.99,21308.81557598702,59.4104,59.4104,59.1287,59.1498,21308.8156
2011-06-15 12:20:00,84.0,84.05,83.74,83.74,20335.316387236344,59.1569,59.1921,58.9738,58.9738,20335.3164
2011-06-15 12:25:00,83.78,83.92,83.61,83.91,15251.487290427258,59.0019,59.1005,58.8822,59.0935,15251.4873
2011-06-15 12:30:00,83.91,84.18,83.89,84.15,13953.488372093025,59.0935,59.2836,59.0794,59.2625,13953.4884
2011-06-15 12:35:00,84.15,84.19,84.09,84.13,25202.812330989724,59.2625,59.2907,59.2203,59.2484,25202.8123
2011-06-15 12:40:00,84.17,84.22,84.11,84.2,20767.98269334776,59.2766,59.3118,59.2343,59.2977,20767.9827
2011-06-15 12:45:00,84.19,84.22,84.11,84.12,13845.32179556517,59.2907,59.3118,59.2343,59.2414,13845.3218
2011-06-15 12:50:00,84.13,84.18,84.06,84.08,14277.98810167658,59.2484,59.2836,59.1991,59.2132,14277.9881
2011-06-15 12:55:00,84.08,84.09,83.85,83.9,18496.484586262843,59.2132,59.2203,59.0512,59.0864,18496.4846
2011-06-15 13:00:00,83.9,84.01,83.9,83.94,12222.823147647376,59.0864,59.1639,59.0864,59.1146,12222.8231
2011-06-15 13:05:00,83.94,83.96,83.87,83.9,5300.162249864791,59.1146,59.1287,59.0653,59.0864,5300.1622
2011-06-15 13:10:00,83.88,83.98,83.85,83.98,6922.660897782585,59.0724,59.1428,59.0512,59.1428,6922.6609
2011-06-15 13:15:00,83.97,84.02,83.92,83.93,5300.162249864791,59.1357,59.171,59.1005,59.1076,5300.1622
2011-06-15 13:20:00,83.93,83.93,83.8,83.89,4867.49594375338,59.1076,59.1076,59.016,59.0794,4867.4959
2011-06-15 13:25:00,83.93,84.07,83.9,84.03,8436.992969172525,59.1076,59.2062,59.0864,59.178,8436.993
2011-06-15 13:30:00,84.04,84.04,83.94,83.98,6273.661438615468,59.185,59.185,59.1146,59.1428,6273.6614
2011-06-15 13:35:00,83.96,83.97,83.81,83.9,8653.32612222823,59.1287,59.1357,59.0231,59.0864,8653.3261
2011-06-15 13:40:00,83.88,84.08,83.88,83.99,5191.995673336939,59.0724,59.2132,59.0724,59.1498,5191.9957
2011-06-15 13:45:00,84.02,84.03,83.87,84.01,4759.329367225527,59.171,59.178,59.0653,59.1639,4759.3294
2011-06-15 13:50:00,84.0,84.06,83.94,83.97,8869.659275283937,59.1569,59.1991,59.1146,59.1357,8869.6593
2011-06-15 13:55:00,83.99,84.23,83.99,84.23,9734.99188750676,59.1498,59.3188,59.1498,59.3188,9734.9919
2011-06-15 14:00:00,84.19,84.4,84.17,84.35,9194.159004867495,59.2907,59.4386,59.2766,59.4034,9194.159
2011-06-15 14:05:00,84.39,84.59,84.37,84.5,26392.644672796105,59.4315,59.5724,59.4174,59.509,26392.6447
2011-06-15 14:10:00,84.46,84.46,84.31,84.41,12439.156300703082,59.4808,59.4808,59.3752,59.4456,12439.1563
2011-06-15 14:15:00,84.43,84.48,84.29,84.31,8436.992969172525,59.4597,59.4949,59.3611,59.3752,8436.993
2011-06-15 14:20:00,84.31,84.33,84.2,84.2,14602.48783126014,59.3752,59.3893,59.2977,59.2977,14602.4878
2011-06-15 14:25:00,84.18,84.29,84.04,84.05,19578.15035154137,59.2836,59.3611,59.185,59.1921,19578.1504
2011-06-15 14:30:00,84.06,84.42,84.05,84.37,9518.658734451054,59.1991,59.4527,59.1921,59.4174,9518.6587
2011-06-15 14:35:00,84.38,84.41,84.31,84.38,3893.996755002704,59.4245,59.4456,59.3752,59.4245,3893.9968
2011-06-15 14:40:00,84.39,84.39,84.23,84.35,11465.657111952409,59.4315,59.4315,59.3188,59.4034,11465.6571
2011-06-15 14:45:00,84.29,84.45,84.05,84.37,16008.653326122228,59.3611,59.4738,59.1921,59.4174,16008.6533
2011-06-15 14:50:00,84.3,84.4,84.18,84.21,16116.81990265008,59.3681,59.4386,59.2836,59.3048,16116.8199
2011-06-15 14:55:00,84.2,84.24,84.09,84.16,9843.158464034614,59.2977,59.3259,59.2203,59.2695,9843.1585
2011-06-15 15:00:00,84.1,84.18,84.0,84.04,17955.65170362358,59.2273,59.2836,59.1569,59.185,17955.6517
2011-06-15 15:05:00,84.07,84.07,83.92,83.97,9194.159004867495,59.2062,59.2062,59.1005,59.1357,9194.159
2011-06-15 15:10:00,83.99,84.06,83.94,84.01,6381.828015143321,59.1498,59.1991,59.1146,59.1639,6381.828
2011-06-15 15:15:00,84.04,84.09,83.94,84.04,9843.158464034614,59.185,59.2203,59.1146,59.185,9843.1585
2011-06-15 15:20:00,84.06,84.17,83.94,84.15,12439.156300703082,59.1991,59.2766,59.1146,59.2625,12439.1563
2011-06-15 15:25:00,84.17,84.28,84.07,84.19,12979.989183342346,59.2766,59.3541,59.2062,59.2907,12979.9892
2011-06-15 15:30:00,84.19,84.25,84.15,84.19,16549.486208761493,59.2907,59.3329,59.2625,59.2907,16549.4862
2011-06-15 15:35:00,84.21,84.23,84.08,84.1,18063.81828015144,59.3048,59.3188,59.2132,59.2273,18063.8183
2011-06-15 15:40:00,84.09,84.18,84.05,84.18,26608.977825851813,59.2203,59.2836,59.1921,59.2836,26608.9778
2011-06-15 15:45:00,84.19,84.31,84.13,84.15,31692.806922660897,59.2907,59.3752,59.2484,59.2625,31692.8069
2011-06-15 15:50:00,84.14,84.18,84.06,84.17,23363.980530016222,59.2555,59.2836,59.1991,59.2766,23363.9805
2011-06-15 15:55:00,84.18,84.18,84.02,84.03,55489.453758788535,59.2836,59.2836,59.171,59.178,55489.4538
2011-06-16 09:30:00,84.15,84.26,83.95,83.97,17414.818820984314,59.2625,59.34,59.1217,59.1357,17414.8188
2011-06-16 09:35:00,84.11,84.36,84.08,84.31,7679.826933477555,59.2343,59.4104,59.2132,59.3752,7679.8269
2011-06-16 09:40:00,84.25,84.31,84.08,84.13,5408.328826392644,59.3329,59.3752,59.2132,59.2484,5408.3288
2011-06-16 09:45:00,84.08,84.09,83.9,83.92,14818.820984315846,59.2132,59.2203,59.0864,59.1005,14818.821
2011-06-16 09:50:00,83.91,83.99,83.82,83.82,24661.97944835046,59.0935,59.1498,59.0301,59.0301,24661.9794
2011-06-16 09:55:00,83.84,83.86,83.43,83.44,32558.13953488372,59.0442,59.0583,58.7554,58.7625,32558.1395
2011-06-16 10:00:00,83.42,83.42,83.0,83.41,33531.638723634394,58.7484,58.7484,58.4526,58.7414,33531.6387
2011-06-16 10:05:00,83.43,83.6,83.43,83.55,16008.653326122228,58.7554,58.8752,58.7554,58.84,16008.6533
2011-06-16 10:10:00,83.53,84.03,83.45,83.98,10708.491076257436,58.8259,59.178,58.7695,59.1428,10708.4911
2011-06-16 10:15:00,83.98,84.02,83.57,83.65,26500.81124932396,59.1428,59.171,58.854,58.9104,26500.8112
2011-06-16 10:20:00,83.67,83.7,83.5,83.56,29853.9751216874,58.9245,58.9456,58.8047,58.847,29853.9751
2011-06-16 10:25:00,83.56,83.58,83.37,83.4,17631.15197404002,58.847,58.8611,58.7132,58.7343,17631.152
2011-06-16 10:30:00,83.43,83.62,83.37,83.37,27041.64413196322,58.7554,58.8893,58.7132,58.7132,27041.6441
2011-06-16 10:35:00,83.38,83.69,83.36,83.68,36560.30286641428,58.7202,58.9386,58.7062,58.9315,36560.3029
2011-06-16 10:40:00,83.69,83.76,83.59,83.74,26608.977825851813,58.9386,58.9879,58.8681,58.9738,26608.9778
2011-06-16 10:45:00,83.82,83.85,83.75,83.84,9410.4921579232,59.0301,59.0512,58.9808,59.0442,9410.4922
2011-06-16 10:50:00,83.84,84.03,83.84,83.89,27257.97728501893,59.0442,59.178,59.0442,59.0794,27257.9773
2011-06-16 10:55:00,83.89,83.94,83.85,83.9,8545.159545700379,59.0794,59.1146,59.0512,59.0864,8545.1595
2011-06-16 11:00:00,83.9,83.94,83.72,83.77,18712.81773931855,59.0864,59.1146,58.9597,58.9949,18712.8177
2011-06-16 11:05:00,83.75,83.82,83.63,83.72,16982.152514872905,58.9808,59.0301,58.8963,58.9597,16982.1525
2011-06-16 11:10:00,83.72,83.81,83.66,83.76,7679.826933477555,58.9597,59.0231,58.9174,58.9879,7679.8269
2011-06-16 11:15:00,83.8,84.1,83.79,84.08,25635.478637101136,59.016,59.2273,59.009,59.2132,25635.4786
2011-06-16 11:20:00,84.15,84.24,83.94,84.02,16873.98593834505,59.2625,59.3259,59.1146,59.171,16873.9859
2011-06-16 11:25:00,84.06,84.18,84.03,84.06,11681.990265008111,59.1991,59.2836,59.178,59.1991,11681.9903
2011-06-16 11:30:00,84.09,84.16,84.03,84.04,9626.825310978908,59.2203,59.2695,59.178,59.185,9626.8253
2011-06-16 11:35:00,84.03,84.04,83.82,83.88,20227.14981070849,59.178,59.185,59.0301,59.0724,20227.1498
2011-06-16 11:40:00,83.88,83.9,83.79,83.79,14277.98810167658,59.0724,59.0864,59.009,59.009,14277.9881
2011-06-16 11:45:00,83.79,83.94,83.79,83.88,21092.48242293132,59.009,59.1146,59.009,59.0724,21092.4824
2011-06-16 11:50:00,83.87,83.91,83.8,83.84,36343.96971335857,59.0653,59.0935,59.016,59.0442,36343.9697
2011-06-16 11:55:00,83.87,83.94,83.82,83.9,8004.326663061114,59.0653,59.1146,59.0301,59.0864,8004.3267
2011-06-16 12:00:00,83.93,84.04,83.93,84.03,14386.154678204435,59.1076,59.185,59.1076,59.178,14386.1547
2011-06-16 12:05:00,84.02,84.09,84.02,84.04,7896.160086533261,59.171,59.2203,59.171,59.185,7896.1601
2011-06-16 12:10:00,84.04,84.16,83.99,84.04,9626.825310978908,59.185,59.2695,59.1498,59.185,9626.8253
2011-06-16 12:15:00,84.05,84.07,83.9,83.9,12222.823147647376,59.1921,59.2062,59.0864,59.0864,12222.8231
2011-06-16 12:20:00,83.89,84.04,83.88,84.0,11249.3239588967,59.0794,59.185,59.0724,59.1569,11249.324
2011-06-16 12:25:00,84.0,84.18,83.96,84.18,4651.162790697675,59.1569,59.2836,59.1287,59.2836,4651.1628
2011-06-16 12:30:00,84.17,84.19,84.13,84.15,10275.824770146024,59.2766,59.2907,59.2484,59.2625,10275.8248
2011-06-16 12:35:00,84.17,84.18,84.11,84.14,5083.829096809086,59.2766,59.2836,59.2343,59.2555,5083.8291
2011-06-16 12:40:00,84.15,84.15,84.04,84.04,4759.329367225527,59.2625,59.2625,59.185,59.185,4759.3294
2011-06-16 12:45:00,84.03,84.05,83.98,84.04,3353.16387236344,59.178,59.1921,59.1428,59.185,3353.1639
2011-06-16 12:50:00,84.06,84.07,84.0,84.02,8545.159545700379,59.1991,59.2062,59.1569,59.171,8545.1595
2011-06-16 12:55:00,84.01,84.03,83.86,83.86,3244.9972958355866,59.1639,59.178,59.0583,59.0583,3244.9973
2011-06-16 13:00:00,83.86,83.87,83.72,83.73,18604.6511627907,59.0583,59.0653,58.9597,58.9667,18604.6512
2011-06-16 13:05:00,83.71,83.74,83.66,83.72,7138.994050838291,58.9526,58.9738,58.9174,58.9597,7138.9941
2011-06-16 13:10:00,83.75,83.82,83.74,83.79,4326.663061114115,58.9808,59.0301,58.9738,59.009,4326.6631
2011-06-16 13:15:00,83.8,83.9,83.72,83.86,5408.328826392644,59.016,59.0864,58.9597,59.0583,5408.3288
2011-06-16 13:20:00,83.89,83.9,83.73,83.8,11032.990805840996,59.0794,59.0864,58.9667,59.016,11032.9908
2011-06-16 13:25:00,83.77,83.77,83.64,83.65,12655.489453758788,58.9949,58.9949,58.9033,58.9104,12655.4895
2011-06-16 13:30:00,83.65,83.72,83.61,83.63,12763.656030286642,58.9104,58.9597,58.8822,58.8963,12763.656
2011-06-16 13:35:00,83.65,83.7,83.52,83.53,29421.308815575987,58.9104,58.9456,58.8188,58.8259,29421.3088
2011-06-16 13:40:00,83.53,83.54,83.27,83.3,48242.29313142239,58.8259,58.8329,58.6428,58.6639,48242.2931
2011-06-16 13:45:00,83.3,83.34,83.21,83.3,11141.157382368849,58.6639,58.6921,58.6005,58.6639,11141.1574
2011-06-16 13:50:00,83.3,83.4,83.25,83.25,19037.317468902107,58.6639,58.7343,58.6287,58.6287,19037.3175
2011-06-16 13:55:00,83.24,83.32,83.16,83.16,20659.8161168199,58.6216,58.678,58.5653,58.5653,20659.8161
2011-06-16 14:00:00,83.2,83.2,83.05,83.13,16657.652785289345,58.5935,58.5935,58.4878,58.5442,16657.6528
2011-06-16 14:05:00,83.13,83.16,82.99,83.06,20227.14981070849,58.5442,58.5653,58.4456,58.4949,20227.1498
2011-06-16 14:10:00,83.03,83.07,82.93,82.96,16765.819361817197,58.4737,58.5019,58.4033,58.4245,16765.8194
2011-06-16 14:15:00,82.96,83.06,82.9,83.02,24553.812871822607,58.4245,58.4949,58.3822,58.4667,24553.8129
2011-06-16 14:20:00,83.02,83.15,83.01,83.02,16982.152514872905,58.4667,58.5583,58.4597,58.4667,16982.1525
2011-06-16 14:25:00,83.05,83.24,83.03,83.15,15467.820443482964,58.4878,58.6216,58.4737,58.5583,15467.8204
2011-06-16 14:30:00,83.17,83.2,83.02,83.02,19794.48350459708,58.5723,58.5935,58.4667,58.4667,19794.4835
2011-06-16 14:35:00,83.0,83.0,82.66,82.74,43050.29745808545,58.4526,58.4526,58.2132,58.2695,43050.2975
2011-06-16 14:40:00,82.74,82.84,82.72,82.78,25419.145484045428,58.2695,58.3399,58.2554,58.2977,25419.1455
2011-06-16 14:45:00,82.74,82.77,82.68,82.72,43266.630611141154,58.2695,58.2906,58.2273,58.2554,43266.6306
2011-06-16 14:50:00,82.7,82.93,82.67,82.91,42833.96430502975,58.2413,58.4033,58.2202,58.3892,42833.9643
2011-06-16 14:55:00,82.91,83.18,82.9,83.16,16224.986479177933,58.3892,58.5794,58.3822,58.5653,16224.9865
2011-06-16 15:00:00,83.17,83.26,83.12,83.22,17522.98539751217,58.5723,58.6357,58.5371,58.6076,17522.9854
2011-06-16 15:05:00,83.24,83.45,83.22,83.43,13845.32179556517,58.6216,58.7695,58.6076,58.7554,13845.3218
2011-06-16 15:10:00,83.42,83.54,83.4,83.49,21092.48242293132,58.7484,58.8329,58.7343,58.7977,21092.4824
2011-06-16 15:15:00,83.48,83.48,83.33,83.33,30827.474310438072,58.7907,58.7907,58.685,58.685,30827.4743
2011-06-16 15:20:00,83.36,83.38,83.29,83.33,32017.306652244457,58.7062,58.7202,58.6569,58.685,32017.3067
2011-06-16 15:25:00,83.33,83.43,83.29,83.4,28015.14332071389,58.685,58.7554,58.6569,58.7343,28015.1433
2011-06-16 15:30:00,83.41,83.63,83.37,83.6,20984.31584640346,58.7414,58.8963,58.7132,58.8752,20984.3158
2011-06-16 15:35:00,83.59,83.69,83.57,83.66,23039.480800432662,58.8681,58.9386,58.854,58.9174,23039.4808
2011-06-16 15:40:00,83.65,83.7,83.44,83.46,43050.29745808545,58.9104,58.9456,58.7625,58.7766,43050.2975
2011-06-16 15:45:00,83.46,83.64,83.46,83.6,68577.60951865873,58.7766,58.9033,58.7766,58.8752,68577.6095
2011-06-16 15:50:00,83.59,83.65,83.52,83.62,67063.27744726879,58.8681,58.9104,58.8188,58.8893,67063.2774
2011-06-16 15:55:00,83.6,83.7,83.56,83.58,87398.59383450514,58.8752,58.9456,58.847,58.8611,87398.5938
2011-06-17 09:30:00,84.41,84.78,84.39,84.68,201406.16549486207,59.4456,59.7062,59.4315,59.6358,201406.1655
2011-06-17 09:35:00,84.64,84.64,84.29,84.3,9085.992428339645,59.6076,59.6076,59.3611,59.3681,9085.9924
2011-06-17 09:40:00,84.24,84.39,84.22,84.27,11032.990805840996,59.3259,59.4315,59.3118,59.347,11032.9908
2011-06-17 09:45:00,84.28,84.56,84.28,84.39,12439.156300703082,59.3541,59.5512,59.3541,59.4315,12439.1563
2011-06-17 09:50:00,84.37,84.4,84.27,84.27,9302.32558139535,59.4174,59.4386,59.347,59.347,9302.3256
2011-06-17 09:55:00,84.19,84.41,84.15,84.31,9626.825310978908,59.2907,59.4456,59.2625,59.3752,9626.8253
2011-06-17 10:00:00,84.32,84.48,84.32,84.41,28555.97620335316,59.3822,59.4949,59.3822,59.4456,28555.9762
2011-06-17 10:05:00,84.4,84.43,84.29,84.31,17090.319091400757,59.4386,59.4597,59.3611,59.3752,17090.3191
2011-06-17 10:10:00,84.34,84.34,84.21,84.21,8545.159545700379,59.3963,59.3963,59.3048,59.3048,8545.1595
2011-06-17 10:15:00,84.18,84.27,83.89,84.0,14277.98810167658,59.2836,59.347,59.0794,59.1569,14277.9881
2011-06-17 10:20:00,83.96,84.07,83.77,83.77,9734.99188750676,59.1287,59.2062,58.9949,58.9949,9734.9919
2011-06-17 10:25:00,83.8,83.8,83.6,83.61,8545.159545700379,59.016,59.016,58.8752,58.8822,8545.1595
2011-06-17 10:30:00,83.61,83.74,83.59,83.65,9194.159004867495,58.8822,58.9738,58.8681,58.9104,9194.159
2011-06-17 10:35:00,83.62,83.64,83.51,83.53,24445.64629529475,58.8893,58.9033,58.8118,58.8259,24445.6463
2011-06-17 10:40:00,83.53,83.54,83.44,83.48,27041.64413196322,58.8259,58.8329,58.7625,58.7907,27041.6441
2011-06-17 10:45:00,83.47,83.7,83.47,83.67,28772.30935640887,58.7836,58.9456,58.7836,58.9245,28772.3094
2011-06-17 10:50:00,83.67,83.82,83.67,83.72,13196.322336398052,58.9245,59.0301,58.9245,58.9597,13196.3223
2011-06-17 10:55:00,83.73,83.76,83.71,83.73,13088.1557598702,58.9667,58.9879,58.9526,58.9667,13088.1558
2011-06-17 11:00:00,83.72,83.76,83.46,83.46,16224.986479177933,58.9597,58.9879,58.7766,58.7766,16224.9865
2011-06-17 11:05:00,83.52,83.69,83.52,83.62,6273.661438615468,58.8188,58.9386,58.8188,58.8893,6273.6614
2011-06-17 11:10:00,83.59,83.63,83.53,83.57,50513.7912385073,58.8681,58.8963,58.8259,58.854,50513.7912
2011-06-17 11:15:00,83.57,83.72,83.51,83.67,30935.640886965928,58.854,58.9597,58.8118,58.9245,30935.6409
2011-06-17 11:20:00,83.67,83.79,83.66,83.75,20335.316387236344,58.9245,59.009,58.9174,58.9808,20335.3164
2011-06-17 11:25:00,83.74,83.85,83.73,83.81,11790.156841535963,58.9738,59.0512,58.9667,59.0231,11790.1568
2011-06-17 11:30:00,83.81,83.86,83.59,83.71,20335.316387236344,59.0231,59.0583,58.8681,58.9526,20335.3164
2011-06-17 11:35:00,83.69,83.71,83.57,83.59,18712.81773931855,58.9386,58.9526,58.854,58.8681,18712.8177
2011-06-17 11:40:00,83.6,83.75,83.6,83.68,11898.323418063816,58.8752,58.9808,58.8752,58.9315,11898.3234
2011-06-17 11:45:00,83.69,83.76,83.63,83.67,10816.657652785289,58.9386,58.9879,58.8963,58.9245,10816.6577
2011-06-17 11:50:00,83.69,83.69,83.56,83.59,12655.489453758788,58.9386,58.9386,58.847,58.8681,12655.4895
2011-06-17 11:55:00,83.6,83.61,83.57,83.57,7787.993510005408,58.8752,58.8822,58.854,58.854,7787.9935
2011-06-17 12:00:00,83.57,83.58,83.49,83.5,10600.324499729582,58.854,58.8611,58.7977,58.8047,10600.3245
2011-06-17 12:05:00,83.52,83.58,83.52,83.58,10816.657652785289,58.8188,58.8611,58.8188,58.8611,10816.6577
2011-06-17 12:10:00,83.58,83.62,83.56,83.56,8869.659275283937,58.8611,58.8893,58.847,58.847,8869.6593
2011-06-17 12:15:00,83.57,83.57,83.45,83.48,16333.153055705789,58.854,58.854,58.7695,58.7907,16333.1531
2011-06-17 12:20:00,83.48,83.49,83.19,83.21,20876.14926987561,58.7907,58.7977,58.5864,58.6005,20876.1493
2011-06-17 12:25:00,83.21,83.27,83.19,83.26,11357.490535424551,58.6005,58.6428,58.5864,58.6357,11357.4905
2011-06-17 12:30:00,83.26,83.29,83.18,83.19,7138.994050838291,58.6357,58.6569,58.5794,58.5864,7138.9941
2011-06-17 12:35:00,83.2,83.29,83.1,83.25,10816.657652785289,58.5935,58.6569,58.523,58.6287,10816.6577
2011-06-17 12:40:00,83.23,83.27,83.14,83.27,15900.486749594374,58.6146,58.6428,58.5512,58.6428,15900.4867
2011-06-17 12:45:00,83.27,83.39,83.26,83.28,26284.478096268253,58.6428,58.7273,58.6357,58.6498,26284.4781
2011-06-17 12:50:00,83.27,83.28,83.02,83.02,10275.824770146024,58.6428,58.6498,58.4667,58.4667,10275.8248
2011-06-17 12:55:00,83.02,83.16,82.99,83.16,6273.661438615468,58.4667,58.5653,58.4456,58.5653,6273.6614
2011-06-17 13:00:00,83.13,83.21,83.12,83.17,7247.160627366144,58.5442,58.6005,58.5371,58.5723,7247.1606
2011-06-17 13:05:00,83.15,83.2,83.07,83.13,10059.491617090318,58.5583,58.5935,58.5019,58.5442,10059.4916
2011-06-17 13:10:00,83.12,83.18,83.11,83.11,5732.828555976204,58.5371,58.5794,58.5301,58.5301,5732.8286
2011-06-17 13:15:00,83.09,83.13,82.97,83.01,6598.161168199026,58.516,58.5442,58.4315,58.4597,6598.1612
2011-06-17 13:20:00,83.01,83.08,83.0,83.02,8545.159545700379,58.4597,58.509,58.4526,58.4667,8545.1595
2011-06-17 13:25:00,83.03,83.19,83.03,83.14,8220.65981611682,58.4737,58.5864,58.4737,58.5512,8220.6598
2011-06-17 13:30:00,83.14,83.26,83.14,83.22,6057.328285559762,58.5512,58.6357,58.5512,58.6076,6057.3283
2011-06-17 13:35:00,83.21,83.3,83.19,83.3,8977.82585181179,58.6005,58.6639,58.5864,58.6639,8977.8259
2011-06-17 13:40:00,83.3,83.33,83.18,83.19,12979.989183342346,58.6639,58.685,58.5794,58.5864,12979.9892
2011-06-17 13:45:00,83.18,83.21,83.08,83.21,15143.320713899404,58.5794,58.6005,58.509,58.6005,15143.3207
2011-06-17 13:50:00,83.22,83.22,83.1,83.11,21200.648999459165,58.6076,58.6076,58.523,58.5301,21200.649
2011-06-17 13:55:00,83.13,83.26,83.11,83.21,11898.323418063816,58.5442,58.6357,58.5301,58.6005,11898.3234
2011-06-17 14:00:00,83.19,83.33,83.17,83.26,12439.156300703082,58.5864,58.685,58.5723,58.6357,12439.1563
2011-06-17 14:05:00,83.26,83.33,83.21,83.28,9194.159004867495,58.6357,58.685,58.6005,58.6498,9194.159
2011-06-17 14:10:00,83.29,83.29,83.2,83.26,8761.492698756085,58.6569,58.6569,58.5935,58.6357,8761.4927
2011-06-17 14:15:00,83.26,83.49,83.22,83.44,15684.153596538668,58.6357,58.7977,58.6076,58.7625,15684.1536
2011-06-17 14:20:00,83.45,83.52,83.42,83.45,5840.995132504056,58.7695,58.8188,58.7484,58.7695,5840.9951
2011-06-17 14:25:00,83.45,83.59,83.44,83.59,8977.82585181179,58.7695,58.8681,58.7625,58.8681,8977.8259
2011-06-17 14:30:00,83.63,83.65,83.52,83.56,10383.991346673878,58.8963,58.9104,58.8188,58.847,10383.9913
2011-06-17 14:35:00,83.57,83.57,83.46,83.49,9085.992428339645,58.854,58.854,58.7766,58.7977,9085.9924
2011-06-17 14:40:00,83.48,83.55,83.38,83.38,19902.65008112493,58.7907,58.84,58.7202,58.7202,19902.6501
2011-06-17 14:45:00,83.37,83.43,83.29,83.31,35911.30340724716,58.7132,58.7554,58.6569,58.6709,35911.3034
2011-06-17 14:50:00,83.31,83.35,83.27,83.31,24986.47917793402,58.6709,58.6991,58.6428,58.6709,24986.4792
2011-06-17 14:55:00,83.33,83.37,83.26,83.3,16116.81990265008,58.685,58.7132,58.6357,58.6639,16116.8199
2011-06-17 15:00:00,83.33,83.44,83.33,83.43,17414.818820984314,58.685,58.7625,58.685,58.7554,17414.8188
2011-06-17 15:05:00,83.43,83.45,83.38,83.39,9951.325040562466,58.7554,58.7695,58.7202,58.7273,9951.325
2011-06-17 15:10:00,83.38,83.39,83.25,83.35,17414.818820984314,58.7202,58.7273,58.6287,58.6991,17414.8188
2011-06-17 15:15:00,83.36,83.36,83.05,83.09,33531.638723634394,58.7062,58.7062,58.4878,58.516,33531.6387
2011-06-17 15:20:00,83.09,83.13,83.04,83.1,34829.63764196863,58.516,58.5442,58.4808,58.523,34829.6376
2011-06-17 15:25:00,83.12,83.17,83.04,83.15,21416.98215251488,58.5371,58.5723,58.4808,58.5583,21416.9822
2011-06-17 15:30:00,83.16,83.2,83.12,83.17,19145.484045429963,58.5653,58.5935,58.5371,58.5723,19145.484
2011-06-17 15:35:00,83.18,83.37,83.17,83.3,33856.13845321796,58.5794,58.7132,58.5723,58.6639,33856.1385
2011-06-17 15:40:00,83.29,83.43,83.27,83.42,38399.13466738778,58.6569,58.7554,58.6428,58.7484,38399.1347
2011-06-17 15:45:00,83.44,83.57,83.37,83.49,59924.2833964305,58.7625,58.854,58.7132,58.7977,59924.2834
2011-06-17 15:50:00,83.49,83.5,83.33,83.39,44780.9626825311,58.7977,58.8047,58.685,58.7273,44780.9627
2011-06-17 15:55:00,83.4,83.43,83.19,83.23,117252.56895619254,58.7343,58.7554,58.5864,58.6146,117252.569
2011-06-20 09:30:00,82.86,83.56,82.86,83.45,16224.986479177933,58.354,58.847,58.354,58.7695,16224.9865
2011-06-20 09:35:00,83.42,83.49,83.21,83.36,11141.157382368849,58.7484,58.7977,58.6005,58.7062,11141.1574
2011-06-20 09:40:00,83.33,83.86,83.33,83.77,10708.491076257436,58.685,59.0583,58.685,58.9949,10708.4911
2011-06-20 09:45:00,83.72,83.8,83.6,83.72,4542.9962141698215,58.9597,59.016,58.8752,58.9597,4542.9962
2011-06-20 09:50:00,83.69,83.87,83.69,83.73,4002.163331530557,58.9386,59.0653,58.9386,58.9667,4002.1633
2011-06-20 09:55:00,83.71,83.84,83.69,83.79,5408.328826392644,58.9526,59.0442,58.9386,59.009,5408.3288
2011-06-20 10:00:00,83.8,83.91,83.63,83.63,9626.825310978908,59.016,59.0935,58.8963,58.8963,9626.8253
2011-06-20 10:05:00,83.69,83.74,83.39,83.47,14061.654948620877,58.9386,58.9738,58.7273,58.7836,14061.6549
2011-06-20 10:10:00,83.45,83.61,83.34,83.4,14494.321254732287,58.7695,58.8822,58.6921,58.7343,14494.3213
2011-06-20 10:15:00,83.35,83.58,83.26,83.56,7787.993510005408,58.6991,58.8611,58.6357,58.847,7787.9935
2011-06-20 10:20:00,83.53,83.58,83.45,83.47,2704.164413196322,58.8259,58.8611,58.7695,58.7836,2704.1644
2011-06-20 10:25:00,83.43,83.7,83.38,83.65,7787.993510005408,58.7554,58.9456,58.7202,58.9104,7787.9935
2011-06-20 10:30:00,83.64,83.82,83.64,83.75,3677.6636019469984,58.9033,59.0301,58.9033,58.9808,3677.6636
2011-06-20 10:35:00,83.78,83.94,83.78,83.85,9626.825310978908,59.0019,59.1146,59.0019,59.0512,9626.8253
2011-06-20 10:40:00,83.87,84.01,83.87,84.01,9518.658734451054,59.0653,59.1639,59.0653,59.1639,9518.6587
2011-06-20 10:45:00,84.0,84.09,83.94,84.09,7787.993510005408,59.1569,59.2203,59.1146,59.2203,7787.9935
2011-06-20 10:50:00,84.08,84.18,84.04,84.06,8436.992969172525,59.2132,59.2836,59.185,59.1991,8436.993
2011-06-20 10:55:00,84.08,84.1,83.96,83.99,7138.994050838291,59.2132,59.2273,59.1287,59.1498,7138.9941
2011-06-20 11:00:00,84.03,84.03,83.94,83.96,14494.321254732287,59.178,59.178,59.1146,59.1287,14494.3213
2011-06-20 11:05:00,83.96,84.0,83.82,83.84,15792.320173066522,59.1287,59.1569,59.0301,59.0442,15792.3202
2011-06-20 11:10:00,83.86,83.94,83.86,83.93,5624.66197944835,59.0583,59.1146,59.0583,59.1076,5624.662
2011-06-20 11:15:00,83.94,83.99,83.86,83.96,9518.658734451054,59.1146,59.1498,59.0583,59.1287,9518.6587
2011-06-20 11:20:00,83.96,84.29,83.96,84.29,12006.489994591671,59.1287,59.3611,59.1287,59.3611,12006.49
2011-06-20 11:25:00,84.31,84.36,84.23,84.29,8869.659275283937,59.3752,59.4104,59.3188,59.3611,8869.6593
2011-06-20 11:30:00,84.26,84.36,84.21,84.21,6381.828015143321,59.34,59.4104,59.3048,59.3048,6381.828
2011-06-20 11:35:00,84.18,84.24,84.18,84.24,5624.66197944835,59.2836,59.3259,59.2836,59.3259,5624.662
2011-06-20 11:40:00,84.24,84.42,84.22,84.42,29745.808545159543,59.3259,59.4527,59.3118,59.4527,29745.8085
2011-06-20 11:45:00,84.42,84.58,84.42,84.48,29529.47539210384,59.4527,59.5653,59.4527,59.4949,29529.4754
2011-06-20 11:50:00,84.48,84.51,84.33,84.35,16224.986479177933,59.4949,59.516,59.3893,59.4034,16224.9865
2011-06-20 11:55:00,84.36,84.49,84.34,84.47,8328.826392644673,59.4104,59.502,59.3963,59.4879,8328.8264
2011-06-20 12:00:00,84.47,84.51,84.35,84.36,11249.3239588967,59.4879,59.516,59.4034,59.4104,11249.324
2011-06-20 12:05:00,84.36,84.4,84.26,84.26,8545.159545700379,59.4104,59.4386,59.34,59.34,8545.1595
2011-06-20 12:10:00,84.26,84.29,84.19,84.22,7896.160086533261,59.34,59.3611,59.2907,59.3118,7896.1601
2011-06-20 12:15:00,84.23,84.28,84.23,84.26,5516.495402920497,59.3188,59.3541,59.3188,59.34,5516.4954
2011-06-20 12:20:00,84.26,84.27,84.14,84.17,11357.490535424551,59.34,59.347,59.2555,59.2766,11357.4905
2011-06-20 12:25:00,84.18,84.29,84.18,84.28,9734.99188750676,59.2836,59.3611,59.2836,59.3541,9734.9919
2011-06-20 12:30:00,84.26,84.27,84.11,84.16,11790.156841535963,59.34,59.347,59.2343,59.2695,11790.1568
2011-06-20 12:35:00,84.16,84.17,84.1,84.11,3244.9972958355866,59.2695,59.2766,59.2273,59.2343,3244.9973
2011-06-20 12:40:00,84.09,84.09,84.06,84.07,2920.497566252028,59.2203,59.2203,59.1991,59.2062,2920.4976
2011-06-20 12:45:00,84.07,84.1,84.06,84.1,5732.828555976204,59.2062,59.2273,59.1991,59.2273,5732.8286
2011-06-20 12:50:00,84.08,84.14,83.96,83.96,5624.66197944835,59.2132,59.2555,59.1287,59.1287,5624.662
2011-06-20 12:55:00,83.95,83.98,83.89,83.93,8328.826392644673,59.1217,59.1428,59.0794,59.1076,8328.8264
2011-06-20 13:00:00,83.92,83.96,83.89,83.92,11573.82368848026,59.1005,59.1287,59.0794,59.1005,11573.8237
2011-06-20 13:05:00,83.91,83.96,83.84,83.96,5083.829096809086,59.0935,59.1287,59.0442,59.1287,5083.8291
2011-06-20 13:10:00,83.98,83.98,83.92,83.93,6057.328285559762,59.1428,59.1428,59.1005,59.1076,6057.3283
2011-06-20 13:15:00,83.92,83.99,83.92,83.94,4651.162790697675,59.1005,59.1498,59.1005,59.1146,4651.1628
2011-06-20 13:20:00,83.97,83.97,83.9,83.96,2595.997836668469,59.1357,59.1357,59.0864,59.1287,2595.9978
2011-06-20 13:25:00,83.96,84.03,83.96,83.98,6057.328285559762,59.1287,59.178,59.1287,59.1428,6057.3283
2011-06-20 13:30:00,83.97,84.06,83.94,84.06,5624.66197944835,59.1357,59.1991,59.1146,59.1991,5624.662
2011-06-20 13:35:00,84.06,84.13,84.06,84.08,7247.160627366144,59.1991,59.2484,59.1991,59.2132,7247.1606
2011-06-20 13:40:00,84.06,84.15,84.05,84.06,13953.488372093025,59.1991,59.2625,59.1921,59.1991,13953.4884
2011-06-20 13:45:00,84.06,84.06,83.99,83.99,9843.158464034614,59.1991,59.1991,59.1498,59.1498,9843.1585
2011-06-20 13:50:00,84.02,84.04,83.98,84.01,6706.327744726879,59.171,59.185,59.1428,59.1639,6706.3277
2011-06-20 13:55:00,84.01,84.06,83.99,84.02,9843.158464034614,59.1639,59.1991,59.1498,59.171,9843.1585
2011-06-20 14:00:00,84.03,84.13,84.03,84.07,6814.494321254732,59.178,59.2484,59.178,59.2062,6814.4943
2011-06-20 14:05:00,84.08,84.18,84.06,84.17,7138.994050838291,59.2132,59.2836,59.1991,59.2766,7138.9941
2011-06-20 14:10:00,84.18,84.2,84.1,84.18,5300.162249864791,59.2836,59.2977,59.2273,59.2836,5300.1622
2011-06-20 14:15:00,84.16,84.21,84.07,84.1,23039.480800432662,59.2695,59.3048,59.2062,59.2273,23039.4808
2011-06-20 14:20:00,84.11,84.11,84.02,84.09,11898.323418063816,59.2343,59.2343,59.171,59.2203,11898.3234
2011-06-20 14:25:00,84.06,84.15,84.06,84.13,6165.494862087615,59.1991,59.2625,59.1991,59.2484,6165.4949
2011-06-20 14:30:00,84.15,84.25,84.12,84.22,11573.82368848026,59.2625,59.3329,59.2414,59.3118,11573.8237
2011-06-20 14:35:00,84.24,84.27,84.17,84.18,20227.14981070849,59.3259,59.347,59.2766,59.2836,20227.1498
2011-06-20 14:40:00,84.19,84.26,84.15,84.26,8436.992969172525,59.2907,59.34,59.2625,59.34,8436.993
2011-06-20 14:45:00,84.28,84.54,84.27,84.41,16116.81990265008,59.3541,59.5372,59.347,59.4456,16116.8199
2011-06-20 14:50:00,84.39,84.51,84.37,84.42,14494.321254732287,59.4315,59.516,59.4174,59.4527,14494.3213
2011-06-20 14:55:00,84.4,84.49,84.4,84.49,13088.1557598702,59.4386,59.502,59.4386,59.502,13088.1558
2011-06-20 15:00:00,84.48,84.48,84.31,84.41,16333.153055705789,59.4949,59.4949,59.3752,59.4456,16333.1531
2011-06-20 15:05:00,84.41,84.44,84.26,84.31,17306.65224445646,59.4456,59.4667,59.34,59.3752,17306.6522
2011-06-20 15:10:00,84.29,84.31,84.17,84.17,17090.319091400757,59.3611,59.3752,59.2766,59.2766,17090.3191
2011-06-20 15:15:00,84.19,84.25,84.11,84.11,14926.9875608437,59.2907,59.3329,59.2343,59.2343,14926.9876
2011-06-20 15:20:00,84.11,84.16,84.06,84.11,15359.65386695511,59.2343,59.2695,59.1991,59.2343,15359.6539
2011-06-20 15:25:00,84.09,84.14,84.06,84.11,19037.317468902107,59.2203,59.2555,59.1991,59.2343,19037.3175
2011-06-20 15:30:00,84.11,84.29,84.09,84.28,21957.815035154137,59.2343,59.3611,59.2203,59.3541,21957.815
2011-06-20 15:35:00,84.3,84.36,84.27,84.35,23363.980530016222,59.3681,59.4104,59.347,59.4034,23363.9805
2011-06-20 15:40:00,84.32,84.39,84.3,84.39,19578.15035154137,59.3822,59.4315,59.3681,59.4315,19578.1504
2011-06-20 15:45:00,84.39,84.48,84.28,84.34,32233.63980530016,59.4315,59.4949,59.3541,59.3963,32233.6398
2011-06-20 15:50:00,84.35,84.35,84.21,84.23,34937.80421849649,59.4034,59.4034,59.3048,59.3188,34937.8042
2011-06-20 15:55:00,84.23,84.31,84.22,84.3,42509.46457544619,59.3188,59.3752,59.3118,59.3681,42509.4646
2011-06-21 09:30:00,84.93,84.95,84.75,84.81,18496.484586262843,59.8118,59.8259,59.6851,59.7273,18496.4846
2011-06-21 09:35:00,84.72,84.98,84.65,84.8,19469.98377501352,59.6639,59.847,59.6146,59.7203,19469.9838
2011-06-21 09:40:00,84.88,85.06,84.83,84.92,10600.324499729582,59.7766,59.9034,59.7414,59.8048,10600.3245
2011-06-21 09:45:00,84.94,85.01,84.7,84.76,8869.659275283937,59.8189,59.8682,59.6498,59.6921,8869.6593
2011-06-21 09:50:00,84.74,85.0,84.7,85.0,11681.990265008111,59.678,59.8611,59.6498,59.8611,11681.9903
2011-06-21 09:55:00,85.02,85.21,84.99,85.16,6706.327744726879,59.8752,60.009,59.8541,59.9738,6706.3277
2011-06-21 10:00:00,85.17,85.71,85.16,85.52,37101.135749053545,59.9808,60.3611,59.9738,60.2273,37101.1357
2011-06-21 10:05:00,85.55,85.63,85.41,85.46,13304.488912925906,60.2485,60.3048,60.1499,60.1851,13304.4889
2011-06-21 10:10:00,85.44,85.49,85.34,85.35,9085.992428339645,60.171,60.2062,60.1006,60.1076,9085.9924
2011-06-21 10:15:00,85.34,85.6,85.34,85.6,9085.992428339645,60.1006,60.2837,60.1006,60.2837,9085.9924
2011-06-21 10:20:00,85.62,85.7,85.53,85.68,10059.491617090318,60.2978,60.3541,60.2344,60.34,10059.4916
2011-06-21 10:25:00,85.65,85.69,85.47,85.5,8869.659275283937,60.3189,60.347,60.1921,60.2132,8869.6593
2011-06-21 10:30:00,85.56,85.71,85.47,85.48,14277.98810167658,60.2555,60.3611,60.1921,60.1992,14277.9881
2011-06-21 10:35:00,85.45,85.49,85.31,85.37,6598.161168199026,60.178,60.2062,60.0794,60.1217,6598.1612
2011-06-21 10:40:00,85.37,85.54,85.37,85.45,8977.82585181179,60.1217,60.2414,60.1217,60.178,8977.8259
2011-06-21 10:45:00,85.45,85.69,85.45,85.69,11141.157382368849,60.178,60.347,60.178,60.347,11141.1574
2011-06-21 10:50:00,85.66,85.69,85.59,85.61,8328.826392644673,60.3259,60.347,60.2766,60.2907,8328.8264
2011-06-21 10:55:00,85.61,85.61,85.48,85.52,4218.496484586262,60.2907,60.2907,60.1992,60.2273,4218.4965
2011-06-21 11:00:00,85.53,85.57,85.45,85.56,8545.159545700379,60.2344,60.2625,60.178,60.2555,8545.1595
2011-06-21 11:05:00,85.54,85.63,85.53,85.63,7787.993510005408,60.2414,60.3048,60.2344,60.3048,7787.9935
2011-06-21 11:10:00,85.63,85.65,85.62,85.65,4434.8296376419685,60.3048,60.3189,60.2978,60.3189,4434.8296
2011-06-21 11:15:00,85.65,85.77,85.65,85.67,6706.327744726879,60.3189,60.4034,60.3189,60.333,6706.3277
2011-06-21 11:20:00,85.69,85.82,85.69,85.82,5300.162249864791,60.347,60.4386,60.347,60.4386,5300.1622
2011-06-21 11:25:00,85.8,85.84,85.79,85.8,4110.32990805841,60.4245,60.4527,60.4175,60.4245,4110.3299
2011-06-21 11:30:00,85.83,85.98,85.83,85.98,5516.495402920497,60.4456,60.5513,60.4456,60.5513,5516.4954
2011-06-21 11:35:00,85.94,86.04,85.94,86.01,10924.824229313142,60.5231,60.5935,60.5231,60.5724,10924.8242
2011-06-21 11:40:00,86.02,86.02,85.91,85.92,5408.328826392644,60.5795,60.5795,60.502,60.509,5408.3288
2011-06-21 11:45:00,85.87,85.92,85.82,85.82,8220.65981611682,60.4738,60.509,60.4386,60.4386,8220.6598
2011-06-21 11:50:00,85.81,85.82,85.7,85.7,7787.993510005408,60.4316,60.4386,60.3541,60.3541,7787.9935
2011-06-21 11:55:00,85.68,85.72,85.67,85.7,8869.659275283937,60.34,60.3682,60.333,60.3541,8869.6593
2011-06-21 12:00:00,85.73,85.73,85.67,85.67,7787.993510005408,60.3752,60.3752,60.333,60.333,7787.9935
2011-06-21 12:05:00,85.67,85.7,85.65,85.7,1946.998377501352,60.333,60.3541,60.3189,60.3541,1946.9984
2011-06-21 12:10:00,85.69,85.71,85.67,85.69,6273.661438615468,60.347,60.3611,60.333,60.347,6273.6614
2011-06-21 12:15:00,85.71,85.83,85.7,85.79,3461.3304488912927,60.3611,60.4456,60.3541,60.4175,3461.3304
2011-06-21 12:20:00,85.79,85.9,85.79,85.86,6814.494321254732,60.4175,60.4949,60.4175,60.4668,6814.4943
2011-06-21 12:25:00,85.82,85.87,85.74,85.75,14061.654948620877,60.4386,60.4738,60.3823,60.3893,14061.6549
2011-06-21 12:30:00,85.75,85.77,85.68,85.7,14169.821525148727,60.3893,60.4034,60.34,60.3541,14169.8215
2011-06-21 12:35:00,85.69,85.69,85.61,85.65,12547.322877230936,60.347,60.347,60.2907,60.3189,12547.3229
2011-06-21 12:40:00,85.66,85.69,85.58,85.61,4542.9962141698215,60.3259,60.347,60.2696,60.2907,4542.9962
2011-06-21 12:45:00,85.61,85.65,85.61,85.63,5516.495402920497,60.2907,60.3189,60.2907,60.3048,5516.4954
2011-06-21 12:50:00,85.63,85.67,85.61,85.62,5840.995132504056,60.3048,60.333,60.2907,60.2978,5840.9951
2011-06-21 12:55:00,85.63,85.66,85.6,85.65,5300.162249864791,60.3048,60.3259,60.2837,60.3189,5300.1622
2011-06-21 13:00:00,85.65,85.67,85.65,85.65,3353.16387236344,60.3189,60.333,60.3189,60.3189,3353.1639
2011-06-21 13:05:00,85.64,85.64,85.58,85.59,2920.497566252028,60.3118,60.3118,60.2696,60.2766,2920.4976
2011-06-21 13:10:00,85.58,85.59,85.54,85.54,3028.664142779881,60.2696,60.2766,60.2414,60.2414,3028.6641
2011-06-21 13:15:00,85.54,85.57,85.52,85.53,973.499188750676,60.2414,60.2625,60.2273,60.2344,973.4992
2011-06-21 13:20:00,85.53,85.56,85.49,85.5,10924.824229313142,60.2344,60.2555,60.2062,60.2132,10924.8242
2011-06-21 13:25:00,85.5,85.53,85.49,85.53,15684.153596538668,60.2132,60.2344,60.2062,60.2344,15684.1536
2011-06-21 13:30:00,85.53,85.54,85.48,85.49,7138.994050838291,60.2344,60.2414,60.1992,60.2062,7138.9941
2011-06-21 13:35:00,85.5,85.54,85.45,85.45,5732.828555976204,60.2132,60.2414,60.178,60.178,5732.8286
2011-06-21 13:40:00,85.45,85.5,85.44,85.47,3028.664142779881,60.178,60.2132,60.171,60.1921,3028.6641
2011-06-21 13:45:00,85.52,85.54,85.5,85.53,1838.8318009734992,60.2273,60.2414,60.2132,60.2344,1838.8318
2011-06-21 13:50:00,85.52,85.54,85.51,85.52,5516.495402920497,60.2273,60.2414,60.2203,60.2273,5516.4954
2011-06-21 13:55:00,85.53,85.54,85.5,85.53,9085.992428339645,60.2344,60.2414,60.2132,60.2344,9085.9924
2011-06-21 14:00:00,85.53,85.58,85.51,85.55,12439.156300703082,60.2344,60.2696,60.2203,60.2485,12439.1563
2011-06-21 14:05:00,85.55,85.61,85.52,85.53,7030.8274743104375,60.2485,60.2907,60.2273,60.2344,7030.8275
2011-06-21 14:10:00,85.55,85.63,85.55,85.59,4110.32990805841,60.2485,60.3048,60.2485,60.2766,4110.3299
2011-06-21 14:15:00,85.59,85.6,85.54,85.58,11032.990805840996,60.2766,60.2837,60.2414,60.2696,11032.9908
2011-06-21 14:20:00,85.59,85.66,85.59,85.63,5949.161709031909,60.2766,60.3259,60.2766,60.3048,5949.1617
2011-06-21 14:25:00,85.63,85.67,85.63,85.65,3136.830719307734,60.3048,60.333,60.3048,60.3189,3136.8307
2011-06-21 14:30:00,85.65,85.73,85.64,85.72,7030.8274743104375,60.3189,60.3752,60.3118,60.3682,7030.8275
2011-06-21 14:35:00,85.71,85.89,85.68,85.85,7571.660356949702,60.3611,60.4879,60.34,60.4597,7571.6604
2011-06-21 14:40:00,85.83,85.83,85.75,85.78,4218.496484586262,60.4456,60.4456,60.3893,60.4104,4218.4965
2011-06-21 14:45:00,85.77,85.78,85.68,85.69,14169.821525148727,60.4034,60.4104,60.34,60.347,14169.8215
2011-06-21 14:50:00,85.69,85.75,85.67,85.75,8977.82585181179,60.347,60.3893,60.333,60.3893,8977.8259
2011-06-21 14:55:00,85.75,85.78,85.73,85.74,10708.491076257436,60.3893,60.4104,60.3752,60.3823,10708.4911
2011-06-21 15:00:00,85.76,85.78,85.58,85.65,14602.48783126014,60.3963,60.4104,60.2696,60.3189,14602.4878
2011-06-21 15:05:00,85.65,85.65,85.62,85.63,15575.987020010816,60.3189,60.3189,60.2978,60.3048,15575.987
2011-06-21 15:10:00,85.63,85.65,85.53,85.53,21525.148729042725,60.3048,60.3189,60.2344,60.2344,21525.1487
2011-06-21 15:15:00,85.52,85.52,85.45,85.45,16116.81990265008,60.2273,60.2273,60.178,60.178,16116.8199
2011-06-21 15:20:00,85.46,85.47,85.38,85.44,14818.820984315846,60.1851,60.1921,60.1287,60.171,14818.821
2011-06-21 15:25:00,85.45,85.47,85.37,85.37,16549.486208761493,60.178,60.1921,60.1217,60.1217,16549.4862
2011-06-21 15:30:00,85.37,85.44,85.35,85.44,47593.29367225527,60.1217,60.171,60.1076,60.171,47593.2937
2011-06-21 15:35:00,85.44,85.52,85.44,85.49,23688.480259599783,60.171,60.2273,60.171,60.2062,23688.4803
2011-06-21 15:40:00,85.5,85.5,85.39,85.42,31909.1400757166,60.2132,60.2132,60.1358,60.1569,31909.1401
2011-06-21 15:45:00,85.43,85.58,85.42,85.55,35911.30340724716,60.1639,60.2696,60.1569,60.2485,35911.3034
2011-06-21 15:50:00,85.56,85.57,85.48,85.48,50730.12439156301,60.2555,60.2625,60.1992,60.1992,50730.1244
2011-06-21 15:55:00,85.48,85.51,85.4,85.48,57760.951865873445,60.1992,60.2203,60.1428,60.1992,57760.9519
2011-06-22 09:30:00,85.05,85.23,84.85,85.09,40021.63331530557,59.8963,60.0231,59.7555,59.9245,40021.6333
2011-06-22 09:35:00,85.16,85.22,85.04,85.19,6598.161168199026,59.9738,60.0161,59.8893,59.9949,6598.1612
2011-06-22 09:40:00,85.21,85.4,85.07,85.29,3461.3304488912927,60.009,60.1428,59.9104,60.0654,3461.3304
2011-06-22 09:45:00,85.3,85.59,85.28,85.57,6922.660897782585,60.0724,60.2766,60.0583,60.2625,6922.6609
2011-06-22 09:50:00,85.53,85.55,85.37,85.38,4651.162790697675,60.2344,60.2485,60.1217,60.1287,4651.1628
2011-06-22 09:55:00,85.41,85.59,85.39,85.39,3677.6636019469984,60.1499,60.2766,60.1358,60.1358,3677.6636
2011-06-22 10:00:00,85.41,85.51,85.28,85.36,12979.989183342346,60.1499,60.2203,60.0583,60.1146,12979.9892
2011-06-22 10:05:00,85.29,85.34,85.22,85.23,8761.492698756085,60.0654,60.1006,60.0161,60.0231,8761.4927
2011-06-22 10:10:00,85.22,85.29,85.16,85.17,9410.4921579232,60.0161,60.0654,59.9738,59.9808,9410.4922
2011-06-22 10:15:00,85.17,85.19,84.92,85.04,17522.98539751217,59.9808,59.9949,59.8048,59.8893,17522.9854
2011-06-22 10:20:00,85.02,85.1,84.98,85.04,18929.15089237425,59.8752,59.9315,59.847,59.8893,18929.1509
2011-06-22 10:25:00,85.03,85.26,85.03,85.17,10924.824229313142,59.8822,60.0442,59.8822,59.9808,10924.8242
2011-06-22 10:30:00,85.18,85.47,85.18,85.43,13520.82206598161,59.9879,60.1921,59.9879,60.1639,13520.8221
2011-06-22 10:35:00,85.44,85.53,85.37,85.42,12330.98972417523,60.171,60.2344,60.1217,60.1569,12330.9897
2011-06-22 10:40:00,85.4,85.51,85.39,85.42,7463.49378042185,60.1428,60.2203,60.1358,60.1569,7463.4938
2011-06-22 10:45:00,85.43,85.54,85.37,85.5,5191.995673336939,60.1639,60.2414,60.1217,60.2132,5191.9957
2011-06-22 10:50:00,85.47,85.57,85.41,85.53,4975.662520281233,60.1921,60.2625,60.1499,60.2344,4975.6625
2011-06-22 10:55:00,85.5,85.68,85.46,85.62,8220.65981611682,60.2132,60.34,60.1851,60.2978,8220.6598
2011-06-22 11:00:00,85.62,85.65,85.53,85.65,7030.8274743104375,60.2978,60.3189,60.2344,60.3189,7030.8275
2011-06-22 11:05:00,85.65,85.66,85.56,85.58,6057.328285559762,60.3189,60.3259,60.2555,60.2696,6057.3283
2011-06-22 11:10:00,85.58,85.6,85.49,85.51,2487.8312601406165,60.2696,60.2837,60.2062,60.2203,2487.8313
2011-06-22 11:15:00,85.54,85.66,85.51,85.66,3893.996755002704,60.2414,60.3259,60.2203,60.3259,3893.9968
2011-06-22 11:20:00,85.65,85.76,85.62,85.75,3028.664142779881,60.3189,60.3963,60.2978,60.3893,3028.6641
2011-06-22 11:25:00,85.76,85.79,85.71,85.79,6381.828015143321,60.3963,60.4175,60.3611,60.4175,6381.828
2011-06-22 11:30:00,85.82,86.17,85.82,86.14,20335.316387236344,60.4386,60.6851,60.4386,60.664,20335.3164
2011-06-22 11:35:00,86.1,86.32,86.06,86.32,25419.145484045428,60.6358,60.7907,60.6076,60.7907,25419.1455
2011-06-22 11:40:00,86.32,86.32,86.07,86.15,27798.8101676582,60.7907,60.7907,60.6147,60.671,27798.8102
2011-06-22 11:45:00,86.11,86.11,86.01,86.06,4434.8296376419685,60.6428,60.6428,60.5724,60.6076,4434.8296
2011-06-22 11:50:00,86.05,86.06,85.98,86.0,7896.160086533261,60.6006,60.6076,60.5513,60.5654,7896.1601
2011-06-22 11:55:00,85.98,86.01,85.94,85.95,2595.997836668469,60.5513,60.5724,60.5231,60.5302,2595.9978
2011-06-22 12:00:00,85.97,86.03,85.91,86.0,14494.321254732287,60.5442,60.5865,60.502,60.5654,14494.3213
2011-06-22 12:05:00,85.99,86.11,85.97,86.11,5516.495402920497,60.5583,60.6428,60.5442,60.6428,5516.4954
2011-06-22 12:10:00,86.07,86.14,86.05,86.09,6057.328285559762,60.6147,60.664,60.6006,60.6287,6057.3283
2011-06-22 12:15:00,86.05,86.17,86.03,86.07,8004.326663061114,60.6006,60.6851,60.5865,60.6147,8004.3267
2011-06-22 12:20:00,86.04,86.11,86.02,86.11,5408.328826392644,60.5935,60.6428,60.5795,60.6428,5408.3288
2011-06-22 12:25:00,86.1,86.16,86.03,86.16,10600.324499729582,60.6358,60.678,60.5865,60.678,10600.3245
2011-06-22 12:30:00,86.13,86.14,85.95,85.99,13412.655489453758,60.6569,60.664,60.5302,60.5583,13412.6555
2011-06-22 12:35:00,85.98,86.01,85.88,85.96,6489.994591671173,60.5513,60.5724,60.4809,60.5372,6489.9946
2011-06-22 12:40:00,85.98,86.14,85.93,86.11,5300.162249864791,60.5513,60.664,60.5161,60.6428,5300.1622
2011-06-22 12:45:00,86.11,86.19,86.08,86.14,3353.16387236344,60.6428,60.6992,60.6217,60.664,3353.1639
2011-06-22 12:50:00,86.16,86.27,86.15,86.22,6165.494862087615,60.678,60.7555,60.671,60.7203,6165.4949
2011-06-22 12:55:00,86.2,86.21,86.14,86.2,3353.16387236344,60.7062,60.7133,60.664,60.7062,3353.1639
2011-06-22 13:00:00,86.22,86.22,85.98,86.04,20227.14981070849,60.7203,60.7203,60.5513,60.5935,20227.1498
2011-06-22 13:05:00,86.06,86.08,86.01,86.05,15792.320173066522,60.6076,60.6217,60.5724,60.6006,15792.3202
2011-06-22 13:10:00,86.09,86.13,86.08,86.1,4326.663061114115,60.6287,60.6569,60.6217,60.6358,4326.6631
2011-06-22 13:15:00,86.1,86.16,86.1,86.12,3136.830719307734,60.6358,60.678,60.6358,60.6499,3136.8307
2011-06-22 13:20:00,86.14,86.18,86.02,86.02,5732.828555976204,60.664,60.6921,60.5795,60.5795,5732.8286
2011-06-22 13:25:00,86.04,86.1,86.02,86.08,2704.164413196322,60.5935,60.6358,60.5795,60.6217,2704.1644
2011-06-22 13:30:00,86.02,86.1,86.01,86.1,4002.163331530557,60.5795,60.6358,60.5724,60.6358,4002.1633
2011-06-22 13:35:00,86.14,86.14,86.08,86.11,2920.497566252028,60.664,60.664,60.6217,60.6428,2920.4976
2011-06-22 13:40:00,86.11,86.16,86.08,86.15,5732.828555976204,60.6428,60.678,60.6217,60.671,5732.8286
2011-06-22 13:45:00,86.14,86.17,86.13,86.17,4002.163331530557,60.664,60.6851,60.6569,60.6851,4002.1633
2011-06-22 13:50:00,86.17,86.3,86.16,86.22,10924.824229313142,60.6851,60.7766,60.678,60.7203,10924.8242
2011-06-22 13:55:00,86.24,86.24,86.18,86.2,4651.162790697675,60.7344,60.7344,60.6921,60.7062,4651.1628
2011-06-22 14:00:00,86.2,86.2,86.02,86.02,9518.658734451054,60.7062,60.7062,60.5795,60.5795,9518.6587
2011-06-22 14:05:00,85.96,86.14,85.9,86.14,13196.322336398052,60.5372,60.664,60.4949,60.664,13196.3223
2011-06-22 14:10:00,86.11,86.14,86.02,86.05,9085.992428339645,60.6428,60.664,60.5795,60.6006,9085.9924
2011-06-22 14:15:00,86.08,86.13,85.95,85.95,3677.6636019469984,60.6217,60.6569,60.5302,60.5302,3677.6636
2011-06-22 14:20:00,85.98,86.13,85.93,86.08,4975.662520281233,60.5513,60.6569,60.5161,60.6217,4975.6625
2011-06-22 14:25:00,86.1,86.2,85.98,85.99,8004.326663061114,60.6358,60.7062,60.5513,60.5583,8004.3267
2011-06-22 14:30:00,85.96,86.01,85.91,86.0,9843.158464034614,60.5372,60.5724,60.502,60.5654,9843.1585
2011-06-22 14:35:00,85.99,86.01,85.86,85.87,7030.8274743104375,60.5583,60.5724,60.4668,60.4738,7030.8275
2011-06-22 14:40:00,85.88,85.95,85.78,85.79,6922.660897782585,60.4809,60.5302,60.4104,60.4175,6922.6609
2011-06-22 14:45:00,85.78,85.94,85.78,85.9,5300.162249864791,60.4104,60.5231,60.4104,60.4949,5300.1622
2011-06-22 14:50:00,85.9,85.95,85.75,85.76,9085.992428339645,60.4949,60.5302,60.3893,60.3963,9085.9924
2011-06-22 14:55:00,85.71,85.85,85.71,85.82,17631.15197404002,60.3611,60.4597,60.3611,60.4386,17631.152
2011-06-22 15:00:00,85.84,85.97,85.79,85.9,13628.988642509465,60.4527,60.5442,60.4175,60.4949,13628.9886
2011-06-22 15:05:00,85.9,86.02,85.86,85.99,7463.49378042185,60.4949,60.5795,60.4668,60.5583,7463.4938
2011-06-22 15:10:00,85.99,86.04,85.93,85.94,8328.826392644673,60.5583,60.5935,60.5161,60.5231,8328.8264
2011-06-22 15:15:00,85.97,86.04,85.95,86.02,9843.158464034614,60.5442,60.5935,60.5302,60.5795,9843.1585
2011-06-22 15:20:00,86.02,86.1,86.01,86.03,16657.652785289345,60.5795,60.6358,60.5724,60.5865,16657.6528
2011-06-22 15:25:00,86.02,86.11,86.0,86.05,13412.655489453758,60.5795,60.6428,60.5654,60.6006,13412.6555
2011-06-22 15:30:00,86.04,86.04,85.91,86.01,21416.98215251488,60.5935,60.5935,60.502,60.5724,21416.9822
2011-06-22 15:35:00,86.01,86.08,85.99,86.02,18929.15089237425,60.5724,60.6217,60.5583,60.5795,18929.1509
2011-06-22 15:40:00,86.02,86.07,85.92,85.95,24337.4797187669,60.5795,60.6147,60.509,60.5302,24337.4797
2011-06-22 15:45:00,85.96,86.15,85.94,86.09,72796.10600324499,60.5372,60.671,60.5231,60.6287,72796.106
2011-06-22 15:50:00,86.06,86.16,86.02,86.04,55597.62033531639,60.6076,60.678,60.5795,60.5935,55597.6203
2011-06-22 15:55:00,86.04,86.04,85.88,85.96,203893.9967550027,60.5935,60.5935,60.4809,60.5372,203893.9968
2011-06-23 09:30:00,84.53,84.6,84.03,84.07,46295.29475392104,59.5301,59.5794,59.178,59.2062,46295.2948
2011-06-23 09:35:00,84.07,84.49,83.99,84.36,28231.47647376961,59.2062,59.502,59.1498,59.4104,28231.4765
2011-06-23 09:40:00,84.35,84.37,83.96,84.03,18712.81773931855,59.4034,59.4174,59.1287,59.178,18712.8177
2011-06-23 09:45:00,83.99,84.38,83.96,84.31,16224.986479177933,59.1498,59.4245,59.1287,59.3752,16224.9865
2011-06-23 09:50:00,84.36,84.42,83.82,83.91,22282.314764737694,59.4104,59.4527,59.0301,59.0935,22282.3148
2011-06-23 09:55:00,83.94,84.0,83.84,83.96,19686.316928069227,59.1146,59.1569,59.0442,59.1287,19686.3169
2011-06-23 10:00:00,83.94,84.52,83.94,84.47,20767.98269334776,59.1146,59.5231,59.1146,59.4879,20767.9827
2011-06-23 10:05:00,84.47,84.54,84.37,84.44,22714.981070849102,59.4879,59.5372,59.4174,59.4667,22714.9811
2011-06-23 10:10:00,84.45,84.56,84.32,84.39,24445.64629529475,59.4738,59.5512,59.3822,59.4315,24445.6463
2011-06-23 10:15:00,84.38,84.5,84.36,84.41,11032.990805840996,59.4245,59.509,59.4104,59.4456,11032.9908
2011-06-23 10:20:00,84.45,84.47,84.25,84.26,33423.47214710654,59.4738,59.4879,59.3329,59.34,33423.4721
2011-06-23 10:25:00,84.26,84.48,84.11,84.48,13737.155219037317,59.34,59.4949,59.2343,59.4949,13737.1552
2011-06-23 10:30:00,84.45,84.56,84.27,84.3,80475.93293672254,59.4738,59.5512,59.347,59.3681,80475.9329
2011-06-23 10:35:00,84.27,84.32,84.14,84.29,17847.485127095726,59.347,59.3822,59.2555,59.3611,17847.4851
2011-06-23 10:40:00,84.28,84.3,84.16,84.21,21849.648458626285,59.3541,59.3681,59.2695,59.3048,21849.6485
2011-06-23 10:45:00,84.2,84.2,83.94,84.01,7787.993510005408,59.2977,59.2977,59.1146,59.1639,7787.9935
2011-06-23 10:50:00,83.98,84.06,83.92,83.97,7679.826933477555,59.1428,59.1991,59.1005,59.1357,7679.8269
2011-06-23 10:55:00,83.94,84.08,83.94,83.96,6489.994591671173,59.1146,59.2132,59.1146,59.1287,6489.9946
2011-06-23 11:00:00,84.02,84.11,84.0,84.09,22282.314764737694,59.171,59.2343,59.1569,59.2203,22282.3148
2011-06-23 11:05:00,84.09,84.35,84.08,84.35,5949.161709031909,59.2203,59.4034,59.2132,59.4034,5949.1617
2011-06-23 11:10:00,84.37,84.37,84.26,84.36,13304.488912925906,59.4174,59.4174,59.34,59.4104,13304.4889
2011-06-23 11:15:00,84.38,84.47,84.31,84.43,19037.317468902107,59.4245,59.4879,59.3752,59.4597,19037.3175
2011-06-23 11:20:00,84.45,84.56,84.45,84.48,16549.486208761493,59.4738,59.5512,59.4738,59.4949,16549.4862
2011-06-23 11:25:00,84.45,84.58,84.41,84.53,9843.158464034614,59.4738,59.5653,59.4456,59.5301,9843.1585
2011-06-23 11:30:00,84.48,84.66,84.48,84.62,5840.995132504056,59.4949,59.6217,59.4949,59.5935,5840.9951
2011-06-23 11:35:00,84.65,84.8,84.65,84.78,14710.654407787992,59.6146,59.7203,59.6146,59.7062,14710.6544
2011-06-23 11:40:00,84.77,84.85,84.76,84.85,4542.9962141698215,59.6991,59.7555,59.6921,59.7555,4542.9962
2011-06-23 11:45:00,84.85,84.87,84.85,84.87,11790.156841535963,59.7555,59.7696,59.7555,59.7696,11790.1568
2011-06-23 11:50:00,84.87,84.93,84.81,84.81,9085.992428339645,59.7696,59.8118,59.7273,59.7273,9085.9924
2011-06-23 11:55:00,84.82,84.96,84.82,84.9,6489.994591671173,59.7344,59.8329,59.7344,59.7907,6489.9946
2011-06-23 12:00:00,84.89,84.97,84.85,84.85,19902.65008112493,59.7837,59.84,59.7555,59.7555,19902.6501
2011-06-23 12:05:00,84.86,84.92,84.8,84.83,8328.826392644673,59.7625,59.8048,59.7203,59.7414,8328.8264
2011-06-23 12:10:00,84.83,84.86,84.8,84.82,9626.825310978908,59.7414,59.7625,59.7203,59.7344,9626.8253
2011-06-23 12:15:00,84.82,84.82,84.72,84.73,4759.329367225527,59.7344,59.7344,59.6639,59.671,4759.3294
2011-06-23 12:20:00,84.7,84.76,84.69,84.72,20767.98269334776,59.6498,59.6921,59.6428,59.6639,20767.9827
2011-06-23 12:25:00,84.68,84.68,84.55,84.62,16982.152514872905,59.6358,59.6358,59.5442,59.5935,16982.1525
2011-06-23 12:30:00,84.62,84.65,84.55,84.6,12655.489453758788,59.5935,59.6146,59.5442,59.5794,12655.4895
2011-06-23 12:35:00,84.63,84.73,84.59,84.71,17631.15197404002,59.6005,59.671,59.5724,59.6569,17631.152
2011-06-23 12:40:00,84.72,84.82,84.7,84.77,18280.15143320714,59.6639,59.7344,59.6498,59.6991,18280.1514
2011-06-23 12:45:00,84.8,84.84,84.76,84.83,12330.98972417523,59.7203,59.7484,59.6921,59.7414,12330.9897
2011-06-23 12:50:00,84.84,85.0,84.83,84.99,10383.991346673878,59.7484,59.8611,59.7414,59.8541,10383.9913
2011-06-23 12:55:00,84.96,85.04,84.95,85.03,5840.995132504056,59.8329,59.8893,59.8259,59.8822,5840.9951
2011-06-23 13:00:00,85.02,85.17,85.02,85.17,8328.826392644673,59.8752,59.9808,59.8752,59.9808,8328.8264
2011-06-23 13:05:00,85.17,85.26,85.15,85.16,5083.829096809086,59.9808,60.0442,59.9668,59.9738,5083.8291
2011-06-23 13:10:00,85.16,85.25,85.12,85.13,8220.65981611682,59.9738,60.0372,59.9456,59.9527,8220.6598
2011-06-23 13:15:00,85.13,85.16,84.97,85.02,4002.163331530557,59.9527,59.9738,59.84,59.8752,4002.1633
2011-06-23 13:20:00,85.0,85.04,84.93,84.93,6273.661438615468,59.8611,59.8893,59.8118,59.8118,6273.6614
2011-06-23 13:25:00,84.94,85.04,84.94,85.04,6814.494321254732,59.8189,59.8893,59.8189,59.8893,6814.4943
2011-06-23 13:30:00,85.06,85.25,85.05,85.25,5191.995673336939,59.9034,60.0372,59.8963,60.0372,5191.9957
2011-06-23 13:35:00,85.26,85.31,85.18,85.18,5191.995673336939,60.0442,60.0794,59.9879,59.9879,5191.9957
2011-06-23 13:40:00,85.17,85.2,85.13,85.14,4110.32990805841,59.9808,60.002,59.9527,59.9597,4110.3299
2011-06-23 13:45:00,85.13,85.16,85.1,85.1,7355.327203893997,59.9527,59.9738,59.9315,59.9315,7355.3272
2011-06-23 13:50:00,85.1,85.13,84.95,84.96,8869.659275283937,59.9315,59.9527,59.8259,59.8329,8869.6593
2011-06-23 13:55:00,84.97,85.09,84.97,85.08,3244.9972958355866,59.84,59.9245,59.84,59.9175,3244.9973
2011-06-23 14:00:00,85.08,85.11,84.89,84.9,23147.64737696052,59.9175,59.9386,59.7837,59.7907,23147.6474
2011-06-23 14:05:00,84.89,84.93,84.82,84.91,12871.822606814494,59.7837,59.8118,59.7344,59.7977,12871.8226
2011-06-23 14:10:00,84.91,84.93,84.81,84.86,12871.822606814494,59.7977,59.8118,59.7273,59.7625,12871.8226
2011-06-23 14:15:00,84.82,84.86,84.75,84.81,23472.14710654408,59.7344,59.7625,59.6851,59.7273,23472.1471
2011-06-23 14:20:00,84.81,84.83,84.74,84.81,7679.826933477555,59.7273,59.7414,59.678,59.7273,7679.8269
2011-06-23 14:25:00,84.84,84.89,84.77,84.8,12114.656571119524,59.7484,59.7837,59.6991,59.7203,12114.6566
2011-06-23 14:30:00,84.8,84.88,84.77,84.83,10275.824770146024,59.7203,59.7766,59.6991,59.7414,10275.8248
2011-06-23 14:35:00,84.8,84.81,84.62,84.64,9410.4921579232,59.7203,59.7273,59.5935,59.6076,9410.4922
2011-06-23 14:40:00,84.67,84.71,84.6,84.66,9626.825310978908,59.6287,59.6569,59.5794,59.6217,9626.8253
2011-06-23 14:45:00,84.65,84.67,84.56,84.63,21525.148729042725,59.6146,59.6287,59.5512,59.6005,21525.1487
2011-06-23 14:50:00,84.62,84.76,84.58,84.73,6814.494321254732,59.5935,59.6921,59.5653,59.671,6814.4943
2011-06-23 14:55:00,84.71,85.51,84.67,85.51,31584.640346133045,59.6569,60.2203,59.6287,60.2203,31584.6403
2011-06-23 15:00:00,85.51,85.53,85.05,85.16,34180.638182801515,60.2203,60.2344,59.8963,59.9738,34180.6382
2011-06-23 15:05:00,85.21,85.64,85.1,85.57,34288.80475932937,60.009,60.3118,59.9315,60.2625,34288.8048
2011-06-23 15:10:00,85.57,85.65,85.43,85.64,22823.14764737696,60.2625,60.3189,60.1639,60.3118,22823.1476
2011-06-23 15:15:00,85.65,85.86,85.57,85.68,16333.153055705789,60.3189,60.4668,60.2625,60.34,16333.1531
2011-06-23 15:20:00,85.65,85.74,85.52,85.65,28339.64305029745,60.3189,60.3823,60.2273,60.3189,28339.6431
2011-06-23 15:25:00,85.65,85.65,85.43,85.44,21416.98215251488,60.3189,60.3189,60.1639,60.171,21416.9822
2011-06-23 15:30:00,85.46,85.46,85.15,85.35,33207.13899405084,60.1851,60.1851,59.9668,60.1076,33207.139
2011-06-23 15:35:00,85.34,85.57,85.3,85.35,18063.81828015144,60.1006,60.2625,60.0724,60.1076,18063.8183
2011-06-23 15:40:00,85.35,85.69,85.35,85.57,23147.64737696052,60.1076,60.347,60.1076,60.2625,23147.6474
2011-06-23 15:45:00,85.52,85.84,85.45,85.78,35154.13737155219,60.2273,60.4527,60.178,60.4104,35154.1374
2011-06-23 15:50:00,85.78,85.95,85.78,85.9,28772.30935640887,60.4104,60.5302,60.4104,60.4949,28772.3094
2011-06-23 15:55:00,85.91,86.02,85.9,85.97,80367.7663601947,60.502,60.5795,60.4949,60.5442,80367.7664
2011-06-24 09:30:00,86.02,86.32,86.02,86.15,14818.820984315846,60.5795,60.7907,60.5795,60.671,14818.821
2011-06-24 09:35:00,86.17,86.3,86.03,86.3,6922.660897782585,60.6851,60.7766,60.5865,60.7766,6922.6609
2011-06-24 09:40:00,86.24,86.29,86.17,86.27,4867.49594375338,60.7344,60.7696,60.6851,60.7555,4867.4959
2011-06-24 09:45:00,86.21,86.29,85.93,85.93,17414.818820984314,60.7133,60.7696,60.5161,60.5161,17414.8188
2011-06-24 09:50:00,85.93,86.07,85.81,86.06,13845.32179556517,60.5161,60.6147,60.4316,60.6076,13845.3218
2011-06-24 09:55:00,86.04,86.21,85.98,86.12,8328.826392644673,60.5935,60.7133,60.5513,60.6499,8328.8264
2011-06-24 10:00:00,86.14,86.24,85.92,85.99,16441.31963223364,60.664,60.7344,60.509,60.5583,16441.3196
2011-06-24 10:05:00,86.02,86.02,85.84,85.89,5840.995132504056,60.5795,60.5795,60.4527,60.4879,5840.9951
2011-06-24 10:10:00,85.9,85.9,85.53,85.62,17847.485127095726,60.4949,60.4949,60.2344,60.2978,17847.4851
2011-06-24 10:15:00,85.6,85.63,85.47,85.57,11898.323418063816,60.2837,60.3048,60.1921,60.2625,11898.3234
2011-06-24 10:20:00,85.6,85.63,85.45,85.53,35154.13737155219,60.2837,60.3048,60.178,60.2344,35154.1374
2011-06-24 10:25:00,85.52,85.57,85.36,85.52,13304.488912925906,60.2273,60.2625,60.1146,60.2273,13304.4889
2011-06-24 10:30:00,85.53,85.67,85.41,85.67,13088.1557598702,60.2344,60.333,60.1499,60.333,13088.1558
2011-06-24 10:35:00,85.7,85.85,85.67,85.84,11790.156841535963,60.3541,60.4597,60.333,60.4527,11790.1568
2011-06-24 10:40:00,85.84,86.1,85.84,85.93,24337.4797187669,60.4527,60.6358,60.4527,60.5161,24337.4797
2011-06-24 10:45:00,85.94,86.1,85.82,86.09,36019.469983775016,60.5231,60.6358,60.4386,60.6287,36019.47
2011-06-24 10:50:00,86.09,86.27,86.0,86.27,57760.951865873445,60.6287,60.7555,60.5654,60.7555,57760.9519
2011-06-24 10:55:00,86.26,86.26,86.04,86.13,8436.992969172525,60.7485,60.7485,60.5935,60.6569,8436.993
2011-06-24 11:00:00,86.12,86.12,85.93,85.98,15575.987020010816,60.6499,60.6499,60.5161,60.5513,15575.987
2011-06-24 11:05:00,86.0,86.0,85.76,85.81,21308.81557598702,60.5654,60.5654,60.3963,60.4316,21308.8156
2011-06-24 11:10:00,85.83,85.83,85.53,85.66,45646.29529475392,60.4456,60.4456,60.2344,60.3259,45646.2953
2011-06-24 11:15:00,85.64,85.79,85.61,85.79,23688.480259599783,60.3118,60.4175,60.2907,60.4175,23688.4803
2011-06-24 11:20:00,85.79,85.91,85.76,85.88,14494.321254732287,60.4175,60.502,60.3963,60.4809,14494.3213
2011-06-24 11:25:00,85.92,86.0,85.82,86.0,8545.159545700379,60.509,60.5654,60.4386,60.5654,8545.1595
2011-06-24 11:30:00,85.95,85.97,85.89,85.92,6057.328285559762,60.5302,60.5442,60.4879,60.509,6057.3283
2011-06-24 11:35:00,85.93,86.07,85.93,86.06,6381.828015143321,60.5161,60.6147,60.5161,60.6076,6381.828
2011-06-24 11:40:00,86.07,86.29,86.07,86.29,9518.658734451054,60.6147,60.7696,60.6147,60.7696,9518.6587
2011-06-24 11:45:00,86.3,86.39,86.28,86.28,22714.981070849102,60.7766,60.84,60.7626,60.7626,22714.9811
2011-06-24 11:50:00,86.3,86.3,86.13,86.15,10708.491076257436,60.7766,60.7766,60.6569,60.671,10708.4911
2011-06-24 11:55:00,86.12,86.15,86.01,86.02,6814.494321254732,60.6499,60.671,60.5724,60.5795,6814.4943
2011-06-24 12:00:00,86.03,86.12,86.01,86.1,9626.825310978908,60.5865,60.6499,60.5724,60.6358,9626.8253
2011-06-24 12:05:00,86.09,86.09,85.93,85.97,11032.990805840996,60.6287,60.6287,60.5161,60.5442,11032.9908
2011-06-24 12:10:00,85.92,85.92,85.83,85.89,8436.992969172525,60.509,60.509,60.4456,60.4879,8436.993
2011-06-24 12:15:00,85.86,86.06,85.86,86.06,14818.820984315846,60.4668,60.6076,60.4668,60.6076,14818.821
2011-06-24 12:20:00,86.05,86.05,86.0,86.05,13845.32179556517,60.6006,60.6006,60.5654,60.6006,13845.3218
2011-06-24 12:25:00,86.04,86.17,86.03,86.15,12547.322877230936,60.5935,60.6851,60.5865,60.671,12547.3229
2011-06-24 12:30:00,86.15,86.23,86.13,86.22,10383.991346673878,60.671,60.7273,60.6569,60.7203,10383.9913
2011-06-24 12:35:00,86.24,86.27,86.22,86.26,5516.495402920497,60.7344,60.7555,60.7203,60.7485,5516.4954
2011-06-24 12:40:00,86.27,86.27,86.14,86.14,9302.32558139535,60.7555,60.7555,60.664,60.664,9302.3256
2011-06-24 12:45:00,86.14,86.14,85.99,86.01,12114.656571119524,60.664,60.664,60.5583,60.5724,12114.6566
2011-06-24 12:50:00,86.02,86.06,85.83,85.9,14710.654407787992,60.5795,60.6076,60.4456,60.4949,14710.6544
2011-06-24 12:55:00,85.87,85.93,85.86,85.89,8220.65981611682,60.4738,60.5161,60.4668,60.4879,8220.6598
2011-06-24 13:00:00,85.9,85.91,85.66,85.76,5949.161709031909,60.4949,60.502,60.3259,60.3963,5949.1617
2011-06-24 13:05:00,85.75,85.8,85.7,85.8,7787.993510005408,60.3893,60.4245,60.3541,60.4245,7787.9935
2011-06-24 13:10:00,85.81,85.86,85.77,85.81,5732.828555976204,60.4316,60.4668,60.4034,60.4316,5732.8286
2011-06-24 13:15:00,85.84,85.86,85.74,85.86,8761.492698756085,60.4527,60.4668,60.3823,60.4668,8761.4927
2011-06-24 13:20:00,85.85,85.93,85.83,85.91,9951.325040562466,60.4597,60.5161,60.4456,60.502,9951.325
2011-06-24 13:25:00,85.92,85.99,85.92,85.99,5083.829096809086,60.509,60.5583,60.509,60.5583,5083.8291
2011-06-24 13:30:00,85.98,85.98,85.84,85.86,11032.990805840996,60.5513,60.5513,60.4527,60.4668,11032.9908
2011-06-24 13:35:00,85.84,86.17,85.84,86.09,12655.489453758788,60.4527,60.6851,60.4527,60.6287,12655.4895
2011-06-24 13:40:00,86.12,86.16,86.0,86.04,14169.821525148727,60.6499,60.678,60.5654,60.5935,14169.8215
2011-06-24 13:45:00,86.05,86.11,86.02,86.05,8328.826392644673,60.6006,60.6428,60.5795,60.6006,8328.8264
2011-06-24 13:50:00,86.06,86.23,86.06,86.23,27690.64359113034,60.6076,60.7273,60.6076,60.7273,27690.6436
2011-06-24 13:55:00,86.22,86.23,86.1,86.15,7463.49378042185,60.7203,60.7273,60.6358,60.671,7463.4938
2011-06-24 14:00:00,86.14,86.18,86.08,86.09,18929.15089237425,60.664,60.6921,60.6217,60.6287,18929.1509
2011-06-24 14:05:00,86.09,86.11,86.03,86.09,16224.986479177933,60.6287,60.6428,60.5865,60.6287,16224.9865
2011-06-24 14:10:00,86.05,86.05,85.92,85.92,7030.8274743104375,60.6006,60.6006,60.509,60.509,7030.8275
2011-06-24 14:15:00,85.93,86.0,85.88,85.97,6922.660897782585,60.5161,60.5654,60.4809,60.5442,6922.6609
2011-06-24 14:20:00,85.97,86.01,85.89,86.01,7787.993510005408,60.5442,60.5724,60.4879,60.5724,7787.9935
2011-06-24 14:25:00,86.02,86.04,85.97,86.02,5300.162249864791,60.5795,60.5935,60.5442,60.5795,5300.1622
2011-06-24 14:30:00,86.02,86.02,85.93,85.93,3785.830178474851,60.5795,60.5795,60.5161,60.5161,3785.8302
2011-06-24 14:35:00,85.93,85.96,85.78,85.85,9734.99188750676,60.5161,60.5372,60.4104,60.4597,9734.9919
2011-06-24 14:40:00,85.88,85.99,85.82,85.99,7787.993510005408,60.4809,60.5583,60.4386,60.5583,7787.9935
2011-06-24 14:45:00,85.98,86.03,85.83,85.83,10059.491617090318,60.5513,60.5865,60.4456,60.4456,10059.4916
2011-06-24 14:50:00,85.83,85.92,85.83,85.92,7787.993510005408,60.4456,60.509,60.4456,60.509,7787.9935
2011-06-24 14:55:00,85.93,85.94,85.8,85.87,17847.485127095726,60.5161,60.5231,60.4245,60.4738,17847.4851
2011-06-24 15:00:00,85.87,85.92,85.8,85.87,18171.98485667929,60.4738,60.509,60.4245,60.4738,18171.9849
2011-06-24 15:05:00,85.86,85.99,85.82,85.94,20010.816657652784,60.4668,60.5583,60.4386,60.5231,20010.8167
2011-06-24 15:10:00,85.96,86.1,85.95,86.06,24770.14602487831,60.5372,60.6358,60.5302,60.6076,24770.146
2011-06-24 15:15:00,86.07,86.12,86.0,86.01,9951.325040562466,60.6147,60.6499,60.5654,60.5724,9951.325
2011-06-24 15:20:00,86.0,86.0,85.82,85.84,10383.991346673878,60.5654,60.5654,60.4386,60.4527,10383.9913
2011-06-24 15:25:00,85.86,85.89,85.77,85.78,11249.3239588967,60.4668,60.4879,60.4034,60.4104,11249.324
2011-06-24 15:30:00,85.76,86.0,85.76,85.99,25635.478637101136,60.3963,60.5654,60.3963,60.5583,25635.4786
2011-06-24 15:35:00,85.99,85.99,85.85,85.88,19686.316928069227,60.5583,60.5583,60.4597,60.4809,19686.3169
2011-06-24 15:40:00,85.9,85.97,85.85,85.89,16873.98593834505,60.4949,60.5442,60.4597,60.4879,16873.9859
2011-06-24 15:45:00,85.9,85.91,85.78,85.88,46187.128177393184,60.4949,60.502,60.4104,60.4809,46187.1282
2011-06-24 15:50:00,85.89,85.94,85.8,85.9,40237.96646836127,60.4879,60.5231,60.4245,60.4949,40237.9665
2011-06-24 15:55:00,85.9,86.1,85.9,86.01,77014.60248783126,60.4949,60.6358,60.4949,60.5724,77014.6025
2011-06-27 09:30:00,85.85,86.18,85.65,85.76,24986.47917793402,60.4597,60.6921,60.3189,60.3963,24986.4792
2011-06-27 09:35:00,85.75,85.78,85.19,85.2,14818.820984315846,60.3893,60.4104,59.9949,60.002,14818.821
2011-06-27 09:40:00,85.2,85.71,85.17,85.71,7896.160086533261,60.002,60.3611,59.9808,60.3611,7896.1601
2011-06-27 09:45:00,85.69,85.83,85.67,85.72,7355.327203893997,60.347,60.4456,60.333,60.3682,7355.3272
2011-06-27 09:50:00,85.75,85.88,85.67,85.67,10492.15792320173,60.3893,60.4809,60.333,60.333,10492.1579
2011-06-27 09:55:00,85.72,85.75,85.5,85.65,15684.153596538668,60.3682,60.3893,60.2132,60.3189,15684.1536
2011-06-27 10:00:00,85.66,85.7,85.52,85.67,38507.30124391563,60.3259,60.3541,60.2273,60.333,38507.3012
2011-06-27 10:05:00,85.69,85.69,85.44,85.53,10383.991346673878,60.347,60.347,60.171,60.2344,10383.9913
2011-06-27 10:10:00,85.51,85.65,85.51,85.65,16982.152514872905,60.2203,60.3189,60.2203,60.3189,16982.1525
2011-06-27 10:15:00,85.65,85.65,85.53,85.65,21525.148729042725,60.3189,60.3189,60.2344,60.3189,21525.1487
2011-06-27 10:20:00,85.65,85.7,85.57,85.63,23796.646836127635,60.3189,60.3541,60.2625,60.3048,23796.6468
2011-06-27 10:25:00,85.63,85.76,85.63,85.76,11465.657111952409,60.3048,60.3963,60.3048,60.3963,11465.6571
2011-06-27 10:30:00,85.76,85.86,85.75,85.75,23039.480800432662,60.3963,60.4668,60.3893,60.3893,23039.4808
2011-06-27 10:35:00,85.75,85.8,85.65,85.65,12979.989183342346,60.3893,60.4245,60.3189,60.3189,12979.9892
2011-06-27 10:40:00,85.65,85.75,85.6,85.72,19794.48350459708,60.3189,60.3893,60.2837,60.3682,19794.4835
2011-06-27 10:45:00,85.72,85.83,85.68,85.75,17522.98539751217,60.3682,60.4456,60.34,60.3893,17522.9854
2011-06-27 10:50:00,85.77,85.77,85.67,85.71,9951.325040562466,60.4034,60.4034,60.333,60.3611,9951.325
2011-06-27 10:55:00,85.72,85.79,85.67,85.78,15575.987020010816,60.3682,60.4175,60.333,60.4104,15575.987
2011-06-27 11:00:00,85.79,85.82,85.71,85.8,51270.95727420227,60.4175,60.4386,60.3611,60.4245,51270.9573
2011-06-27 11:05:00,85.78,85.78,85.62,85.62,4326.663061114115,60.4104,60.4104,60.2978,60.2978,4326.6631
2011-06-27 11:10:00,85.62,85.67,85.57,85.66,7896.160086533261,60.2978,60.333,60.2625,60.3259,7896.1601
2011-06-27 11:15:00,85.65,85.65,85.45,85.5,8761.492698756085,60.3189,60.3189,60.178,60.2132,8761.4927
2011-06-27 11:20:00,85.48,85.58,85.46,85.46,10924.824229313142,60.1992,60.2696,60.1851,60.1851,10924.8242
2011-06-27 11:25:00,85.49,85.6,85.49,85.53,3136.830719307734,60.2062,60.2837,60.2062,60.2344,3136.8307
2011-06-27 11:30:00,85.53,85.72,85.51,85.72,6922.660897782585,60.2344,60.3682,60.2203,60.3682,6922.6609
2011-06-27 11:35:00,85.72,85.83,85.69,85.78,12330.98972417523,60.3682,60.4456,60.347,60.4104,12330.9897
2011-06-27 11:40:00,85.76,85.76,85.65,85.65,10275.824770146024,60.3963,60.3963,60.3189,60.3189,10275.8248
2011-06-27 11:45:00,85.65,85.75,85.65,85.72,67495.9437533802,60.3189,60.3893,60.3189,60.3682,67495.9438
2011-06-27 11:50:00,85.69,85.77,85.65,85.65,19686.316928069227,60.347,60.4034,60.3189,60.3189,19686.3169
2011-06-27 11:55:00,85.65,85.75,85.65,85.75,7247.160627366144,60.3189,60.3893,60.3189,60.3893,7247.1606
2011-06-27 12:00:00,85.75,85.79,85.69,85.71,12439.156300703082,60.3893,60.4175,60.347,60.3611,12439.1563
2011-06-27 12:05:00,85.72,85.76,85.7,85.7,8220.65981611682,60.3682,60.3963,60.3541,60.3541,8220.6598
2011-06-27 12:10:00,85.73,85.75,85.7,85.72,15792.320173066522,60.3752,60.3893,60.3541,60.3682,15792.3202
2011-06-27 12:15:00,85.7,85.76,85.65,85.65,19686.316928069227,60.3541,60.3963,60.3189,60.3189,19686.3169
2011-06-27 12:20:00,85.72,85.75,85.69,85.69,3244.9972958355866,60.3682,60.3893,60.347,60.347,3244.9973
2011-06-27 12:25:00,85.71,85.78,85.71,85.72,8328.826392644673,60.3611,60.4104,60.3611,60.3682,8328.8264
2011-06-27 12:30:00,85.69,85.75,85.66,85.73,9302.32558139535,60.347,60.3893,60.3259,60.3752,9302.3256
2011-06-27 12:35:00,85.73,85.75,85.72,85.73,11141.157382368849,60.3752,60.3893,60.3682,60.3752,11141.1574
2011-06-27 12:40:00,85.72,85.74,85.68,85.71,4326.663061114115,60.3682,60.3823,60.34,60.3611,4326.6631
2011-06-27 12:45:00,85.71,85.75,85.66,85.7,17414.818820984314,60.3611,60.3893,60.3259,60.3541,17414.8188
2011-06-27 12:50:00,85.69,85.73,85.65,85.65,11573.82368848026,60.347,60.3752,60.3189,60.3189,11573.8237
2011-06-27 12:55:00,85.65,85.69,85.59,85.67,7463.49378042185,60.3189,60.347,60.2766,60.333,7463.4938
2011-06-27 13:00:00,85.64,85.76,85.64,85.74,30611.141157382368,60.3118,60.3963,60.3118,60.3823,30611.1412
2011-06-27 13:05:00,85.74,85.75,85.73,85.74,2163.3315305570577,60.3823,60.3893,60.3752,60.3823,2163.3315
2011-06-27 13:10:00,85.73,85.76,85.72,85.75,12330.98972417523,60.3752,60.3963,60.3682,60.3893,12330.9897
2011-06-27 13:15:00,85.75,85.77,85.7,85.75,12763.656030286642,60.3893,60.4034,60.3541,60.3893,12763.656
2011-06-27 13:20:00,85.75,85.75,85.64,85.68,7138.994050838291,60.3893,60.3893,60.3118,60.34,7138.9941
2011-06-27 13:25:00,85.67,85.69,85.6,85.64,8220.65981611682,60.333,60.347,60.2837,60.3118,8220.6598
2011-06-27 13:30:00,85.61,85.68,85.57,85.68,9518.658734451054,60.2907,60.34,60.2625,60.34,9518.6587
2011-06-27 13:35:00,85.7,85.75,85.66,85.68,4975.662520281233,60.3541,60.3893,60.3259,60.34,4975.6625
2011-06-27 13:40:00,85.69,85.74,85.67,85.71,7571.660356949702,60.347,60.3823,60.333,60.3611,7571.6604
2011-06-27 13:45:00,85.74,85.76,85.69,85.75,8653.32612222823,60.3823,60.3963,60.347,60.3893,8653.3261
2011-06-27 13:50:00,85.75,85.78,85.7,85.7,52677.12276906436,60.3893,60.4104,60.3541,60.3541,52677.1228
2011-06-27 13:55:00,85.72,85.75,85.68,85.73,4110.32990805841,60.3682,60.3893,60.34,60.3752,4110.3299
2011-06-27 14:00:00,85.72,85.9,85.72,85.88,67495.9437533802,60.3682,60.4949,60.3682,60.4809,67495.9438
2011-06-27 14:05:00,85.86,85.92,85.84,85.9,25635.478637101136,60.4668,60.509,60.4527,60.4949,25635.4786
2011-06-27 14:10:00,85.9,85.93,85.88,85.9,24770.14602487831,60.4949,60.5161,60.4809,60.4949,24770.146
2011-06-27 14:15:00,85.88,85.93,85.87,85.9,20767.98269334776,60.4809,60.5161,60.4738,60.4949,20767.9827
2011-06-27 14:20:00,85.91,85.92,85.84,85.87,15035.154137371552,60.502,60.509,60.4527,60.4738,15035.1541
2011-06-27 14:25:00,85.85,85.91,85.83,85.89,8977.82585181179,60.4597,60.502,60.4456,60.4879,8977.8259
2011-06-27 14:30:00,85.9,85.93,85.9,85.92,17090.319091400757,60.4949,60.5161,60.4949,60.509,17090.3191
2011-06-27 14:35:00,85.92,85.99,85.9,85.96,14710.654407787992,60.509,60.5583,60.4949,60.5372,14710.6544
2011-06-27 14:40:00,85.98,86.05,85.96,86.04,14277.98810167658,60.5513,60.6006,60.5372,60.5935,14277.9881
2011-06-27 14:45:00,86.05,86.09,85.99,86.06,15143.320713899404,60.6006,60.6287,60.5583,60.6076,15143.3207
2011-06-27 14:50:00,86.07,86.07,85.99,85.99,10492.15792320173,60.6147,60.6147,60.5583,60.5583,10492.1579
2011-06-27 14:55:00,86.01,86.03,85.99,86.0,11141.157382368849,60.5724,60.5865,60.5583,60.5654,11141.1574
2011-06-27 15:00:00,86.0,86.04,85.99,85.99,10492.15792320173,60.5654,60.5935,60.5583,60.5583,10492.1579
2011-06-27 15:05:00,85.98,86.0,85.92,85.92,7355.327203893997,60.5513,60.5654,60.509,60.509,7355.3272
2011-06-27 15:10:00,85.91,85.96,85.85,85.92,27474.31043807464,60.502,60.5372,60.4597,60.509,27474.3104
2011-06-27 15:15:00,85.92,85.99,85.89,85.99,34288.80475932937,60.509,60.5583,60.4879,60.5583,34288.8048
2011-06-27 15:20:00,85.99,86.06,85.96,86.02,19902.65008112493,60.5583,60.6076,60.5372,60.5795,19902.6501
2011-06-27 15:25:00,86.02,86.05,85.97,85.97,16657.652785289345,60.5795,60.6006,60.5442,60.5442,16657.6528
2011-06-27 15:30:00,85.94,86.04,85.94,86.03,41211.46565711195,60.5231,60.5935,60.5231,60.5865,41211.4657
2011-06-27 15:35:00,86.03,86.05,85.98,86.02,36019.469983775016,60.5865,60.6006,60.5513,60.5795,36019.47
2011-06-27 15:40:00,86.02,86.06,86.0,86.04,48242.29313142239,60.5795,60.6076,60.5654,60.5935,48242.2931
2011-06-27 15:45:00,86.02,86.02,85.94,86.02,44564.62952947539,60.5795,60.5795,60.5231,60.5795,44564.6295
2011-06-27 15:50:00,86.02,86.04,85.98,85.99,55056.78745267712,60.5795,60.5935,60.5513,60.5583,55056.7875
2011-06-27 15:55:00,86.0,86.02,85.96,86.0,77230.93564088696,60.5654,60.5795,60.5372,60.5654,77230.9356
2011-06-28 09:30:00,86.31,86.32,86.14,86.23,14494.321254732287,60.7837,60.7907,60.664,60.7273,14494.3213
2011-06-28 09:35:00,86.19,86.44,86.07,86.43,22606.814494321254,60.6992,60.8752,60.6147,60.8682,22606.8145
2011-06-28 09:40:00,86.42,86.53,86.39,86.53,25094.64575446187,60.8612,60.9386,60.84,60.9386,25094.6458
2011-06-28 09:45:00,86.53,86.59,86.42,86.42,27582.47701460249,60.9386,60.9809,60.8612,60.8612,27582.477
2011-06-28 09:50:00,86.42,86.47,86.36,86.39,24012.979989183343,60.8612,60.8964,60.8189,60.84,24012.98
2011-06-28 09:55:00,86.39,86.48,86.34,86.44,24986.47917793402,60.84,60.9034,60.8048,60.8752,24986.4792
2011-06-28 10:00:00,86.41,86.64,86.37,86.63,56246.6197944835,60.8541,61.0161,60.8259,61.009,56246.6198
2011-06-28 10:05:00,86.62,86.74,86.49,86.62,23255.81395348837,61.002,61.0865,60.9104,61.002,23255.814
2011-06-28 10:10:00,86.63,86.81,86.63,86.71,5624.66197944835,61.009,61.1358,61.009,61.0654,5624.662
2011-06-28 10:15:00,86.75,86.8,86.69,86.7,5408.328826392644,61.0936,61.1288,61.0513,61.0583,5408.3288
2011-06-28 10:20:00,86.72,86.75,86.63,86.75,7896.160086533261,61.0724,61.0936,61.009,61.0936,7896.1601
2011-06-28 10:25:00,86.76,86.77,86.67,86.76,17306.65224445646,61.1006,61.1076,61.0372,61.1006,17306.6522
2011-06-28 10:30:00,86.74,86.81,86.71,86.78,11681.990265008111,61.0865,61.1358,61.0654,61.1147,11681.9903
2011-06-28 10:35:00,86.79,86.79,86.64,86.68,3893.996755002704,61.1217,61.1217,61.0161,61.0443,3893.9968
2011-06-28 10:40:00,86.67,86.69,86.6,86.68,4218.496484586262,61.0372,61.0513,60.9879,61.0443,4218.4965
2011-06-28 10:45:00,86.65,86.7,86.58,86.63,5408.328826392644,61.0231,61.0583,60.9738,61.009,5408.3288
2011-06-28 10:50:00,86.62,86.71,86.62,86.7,4326.663061114115,61.002,61.0654,61.002,61.0583,4326.6631
2011-06-28 10:55:00,86.72,86.8,86.72,86.76,4218.496484586262,61.0724,61.1288,61.0724,61.1006,4218.4965
2011-06-28 11:00:00,86.71,86.71,86.6,86.66,2595.997836668469,61.0654,61.0654,60.9879,61.0302,2595.9978
2011-06-28 11:05:00,86.66,86.79,86.65,86.74,4110.32990805841,61.0302,61.1217,61.0231,61.0865,4110.3299
2011-06-28 11:10:00,86.74,86.79,86.69,86.78,6706.327744726879,61.0865,61.1217,61.0513,61.1147,6706.3277
2011-06-28 11:15:00,86.79,86.87,86.77,86.78,20551.64954029205,61.1217,61.1781,61.1076,61.1147,20551.6495
2011-06-28 11:20:00,86.8,86.87,86.78,86.87,1297.9989183342348,61.1288,61.1781,61.1147,61.1781,1297.9989
2011-06-28 11:25:00,86.86,86.89,86.74,86.74,6706.327744726879,61.171,61.1921,61.0865,61.0865,6706.3277
2011-06-28 11:30:00,86.75,86.8,86.72,86.75,4975.662520281233,61.0936,61.1288,61.0724,61.0936,4975.6625
2011-06-28 11:35:00,86.74,86.76,86.69,86.71,4975.662520281233,61.0865,61.1006,61.0513,61.0654,4975.6625
2011-06-28 11:40:00,86.69,86.76,86.68,86.76,3461.3304488912927,61.0513,61.1006,61.0443,61.1006,3461.3304
2011-06-28 11:45:00,86.77,86.88,86.76,86.76,4759.329367225527,61.1076,61.1851,61.1006,61.1006,4759.3294
2011-06-28 11:50:00,86.76,86.77,86.66,86.66,2704.164413196322,61.1006,61.1076,61.0302,61.0302,2704.1644
2011-06-28 11:55:00,86.67,86.73,86.62,86.71,3136.830719307734,61.0372,61.0795,61.002,61.0654,3136.8307
2011-06-28 12:00:00,86.67,86.82,86.67,86.82,4759.329367225527,61.0372,61.1429,61.0372,61.1429,4759.3294
2011-06-28 12:05:00,86.75,86.76,86.68,86.68,1622.4986479177933,61.0936,61.1006,61.0443,61.0443,1622.4986
2011-06-28 12:10:00,86.68,86.72,86.67,86.69,1297.9989183342348,61.0443,61.0724,61.0372,61.0513,1297.9989
2011-06-28 12:15:00,86.67,86.74,86.67,86.72,1406.1654948620876,61.0372,61.0865,61.0372,61.0724,1406.1655
2011-06-28 12:20:00,86.71,86.73,86.67,86.67,2487.8312601406165,61.0654,61.0795,61.0372,61.0372,2487.8313
2011-06-28 12:25:00,86.66,86.68,86.63,86.65,4651.162790697675,61.0302,61.0443,61.009,61.0231,4651.1628
2011-06-28 12:30:00,86.63,86.69,86.63,86.69,4218.496484586262,61.009,61.0513,61.009,61.0513,4218.4965
2011-06-28 12:35:00,86.68,86.79,86.68,86.77,4002.163331530557,61.0443,61.1217,61.0443,61.1076,4002.1633
2011-06-28 12:40:00,86.76,86.85,86.74,86.76,35478.63710113575,61.1006,61.164,61.0865,61.1006,35478.6371
2011-06-28 12:45:00,86.79,86.9,86.79,86.88,5083.829096809086,61.1217,61.1992,61.1217,61.1851,5083.8291
2011-06-28 12:50:00,86.89,86.89,86.87,86.88,4867.49594375338,61.1921,61.1921,61.1781,61.1851,4867.4959
2011-06-28 12:55:00,86.88,86.97,86.87,86.95,5732.828555976204,61.1851,61.2485,61.1781,61.2344,5732.8286
2011-06-28 13:00:00,86.92,87.01,86.9,87.01,3677.6636019469984,61.2133,61.2767,61.1992,61.2767,3677.6636
2011-06-28 13:05:00,87.0,87.1,86.97,87.08,6814.494321254732,61.2696,61.34,61.2485,61.326,6814.4943
2011-06-28 13:10:00,87.09,87.09,87.03,87.07,9085.992428339645,61.333,61.333,61.2907,61.3189,9085.9924
2011-06-28 13:15:00,87.09,87.12,87.05,87.08,4759.329367225527,61.333,61.3541,61.3048,61.326,4759.3294
2011-06-28 13:20:00,87.07,87.1,87.04,87.1,9085.992428339645,61.3189,61.34,61.2978,61.34,9085.9924
2011-06-28 13:25:00,87.1,87.19,87.08,87.19,17955.65170362358,61.34,61.4034,61.326,61.4034,17955.6517
2011-06-28 13:30:00,87.19,87.19,87.02,87.04,9302.32558139535,61.4034,61.4034,61.2837,61.2978,9302.3256
2011-06-28 13:35:00,87.06,87.14,87.04,87.12,3677.6636019469984,61.3119,61.3682,61.2978,61.3541,3677.6636
2011-06-28 13:40:00,87.12,87.15,87.06,87.08,8436.992969172525,61.3541,61.3753,61.3119,61.326,8436.993
2011-06-28 13:45:00,87.1,87.21,87.1,87.2,3785.830178474851,61.34,61.4175,61.34,61.4105,3785.8302
2011-06-28 13:50:00,87.18,87.25,87.17,87.23,3785.830178474851,61.3964,61.4457,61.3893,61.4316,3785.8302
2011-06-28 13:55:00,87.22,87.25,87.15,87.22,8220.65981611682,61.4245,61.4457,61.3753,61.4245,8220.6598
2011-06-28 14:00:00,87.21,87.28,87.16,87.25,4759.329367225527,61.4175,61.4668,61.3823,61.4457,4759.3294
2011-06-28 14:05:00,87.24,87.24,87.14,87.21,3677.6636019469984,61.4386,61.4386,61.3682,61.4175,3677.6636
2011-06-28 14:10:00,87.21,87.29,87.2,87.29,7247.160627366144,61.4175,61.4738,61.4105,61.4738,7247.1606
2011-06-28 14:15:00,87.28,87.32,87.26,87.32,6165.494862087615,61.4668,61.495,61.4527,61.495,6165.4949
2011-06-28 14:20:00,87.33,87.37,87.28,87.36,14169.821525148727,61.502,61.5302,61.4668,61.5231,14169.8215
2011-06-28 14:25:00,87.37,87.44,87.35,87.44,8761.492698756085,61.5302,61.5795,61.5161,61.5795,8761.4927
2011-06-28 14:30:00,87.42,87.45,87.37,87.43,6489.994591671173,61.5654,61.5865,61.5302,61.5724,6489.9946
2011-06-28 14:35:00,87.46,87.59,87.44,87.57,14169.821525148727,61.5936,61.6851,61.5795,61.671,14169.8215
2011-06-28 14:40:00,87.57,87.61,87.55,87.61,32449.972958355866,61.671,61.6992,61.657,61.6992,32449.973
2011-06-28 14:45:00,87.6,87.66,87.59,87.62,27474.31043807464,61.6922,61.7344,61.6851,61.7062,27474.3104
2011-06-28 14:50:00,87.6,87.64,87.6,87.62,9734.99188750676,61.6922,61.7203,61.6922,61.7062,9734.9919
2011-06-28 14:55:00,87.61,87.67,87.61,87.64,15900.486749594374,61.6992,61.7415,61.6992,61.7203,15900.4867
2011-06-28 15:00:00,87.63,87.64,87.57,87.61,21416.98215251488,61.7133,61.7203,61.671,61.6992,21416.9822
2011-06-28 15:05:00,87.6,87.67,87.58,87.61,16982.152514872905,61.6922,61.7415,61.6781,61.6992,16982.1525
2011-06-28 15:10:00,87.61,87.63,87.55,87.61,20659.8161168199,61.6992,61.7133,61.657,61.6992,20659.8161
2011-06-28 15:15:00,87.6,87.63,87.55,87.56,18171.98485667929,61.6922,61.7133,61.657,61.664,18171.9849
2011-06-28 15:20:00,87.56,87.6,87.53,87.54,12330.98972417523,61.664,61.6922,61.6429,61.6499,12330.9897
2011-06-28 15:25:00,87.55,87.57,87.52,87.57,11790.156841535963,61.657,61.671,61.6358,61.671,11790.1568
2011-06-28 15:30:00,87.57,87.59,87.49,87.49,12979.989183342346,61.671,61.6851,61.6147,61.6147,12979.9892
2011-06-28 15:35:00,87.49,87.54,87.46,87.54,13953.488372093025,61.6147,61.6499,61.5936,61.6499,13953.4884
2011-06-28 15:40:00,87.55,87.58,87.53,87.57,18604.6511627907,61.657,61.6781,61.6429,61.671,18604.6512
2011-06-28 15:45:00,87.55,87.66,87.53,87.6,37966.46836127636,61.657,61.7344,61.6429,61.6922,37966.4684
2011-06-28 15:50:00,87.6,87.66,87.53,87.57,32990.80584099513,61.6922,61.7344,61.6429,61.671,32990.8058
2011-06-28 15:55:00,87.55,87.69,87.54,87.67,56354.78637101135,61.657,61.7555,61.6499,61.7415,56354.7864
2011-06-29 09:30:00,87.69,87.69,87.13,87.13,38939.96755002704,62.1362,62.1362,61.7394,61.7394,38939.9676
2011-06-29 09:35:00,87.13,87.41,86.69,87.09,41211.46565711195,61.7394,61.9378,61.4276,61.7111,41211.4657
2011-06-29 09:40:00,87.12,87.29,86.7,86.74,28664.14277988101,61.7323,61.8528,61.4347,61.4631,28664.1428
2011-06-29 09:45:00,86.69,87.0,86.69,86.76,47485.12709572742,61.4276,61.6473,61.4276,61.4772,47485.1271
2011-06-29 09:50:00,86.79,86.9,86.6,86.81,36127.63656030287,61.4985,61.5764,61.3639,61.5127,36127.6366
2011-06-29 09:55:00,86.77,86.77,86.41,86.62,19794.48350459708,61.4843,61.4843,61.2292,61.378,19794.4835
2011-06-29 10:00:00,86.65,86.88,86.43,86.6,15575.987020010816,61.3993,61.5623,61.2434,61.3639,15575.987
2011-06-29 10:05:00,86.57,86.76,86.51,86.75,9085.992428339645,61.3426,61.4772,61.3001,61.4702,9085.9924
2011-06-29 10:10:00,86.74,87.23,86.73,87.21,18604.6511627907,61.4631,61.8103,61.456,61.7961,18604.6512
2011-06-29 10:15:00,87.25,87.53,87.19,87.46,25419.145484045428,61.8244,62.0229,61.7819,61.9733,25419.1455
2011-06-29 10:20:00,87.43,87.59,87.43,87.56,15575.987020010816,61.952,62.0654,61.952,62.0441,15575.987
2011-06-29 10:25:00,87.53,87.6,87.51,87.6,8220.65981611682,62.0229,62.0725,62.0087,62.0725,8220.6598
2011-06-29 10:30:00,87.61,87.66,87.56,87.61,6057.328285559762,62.0795,62.115,62.0441,62.0795,6057.3283
2011-06-29 10:35:00,87.58,87.61,87.54,87.6,7247.160627366144,62.0583,62.0795,62.0299,62.0725,7247.1606
2011-06-29 10:40:00,87.56,87.75,87.56,87.62,12763.656030286642,62.0441,62.1787,62.0441,62.0866,12763.656
2011-06-29 10:45:00,87.62,87.65,87.56,87.62,5624.66197944835,62.0866,62.1079,62.0441,62.0866,5624.662
2011-06-29 10:50:00,87.57,87.65,87.54,87.61,5840.995132504056,62.0512,62.1079,62.0299,62.0795,5840.9951
2011-06-29 10:55:00,87.61,87.81,87.61,87.8,10492.15792320173,62.0795,62.2213,62.0795,62.2142,10492.1579
2011-06-29 11:00:00,87.8,87.82,87.74,87.78,12871.822606814494,62.2142,62.2283,62.1717,62.2,12871.8226
2011-06-29 11:05:00,87.8,87.8,87.71,87.77,9518.658734451054,62.2142,62.2142,62.1504,62.1929,9518.6587
2011-06-29 11:10:00,87.76,87.81,87.71,87.79,5624.66197944835,62.1858,62.2213,62.1504,62.2071,5624.662
2011-06-29 11:15:00,87.81,87.82,87.76,87.78,30394.808004326664,62.2213,62.2283,62.1858,62.2,30394.808
2011-06-29 11:20:00,87.78,87.78,87.68,87.68,6381.828015143321,62.2,62.2,62.1291,62.1291,6381.828
2011-06-29 11:25:00,87.67,87.69,87.5,87.55,8004.326663061114,62.1221,62.1362,62.0016,62.037,8004.3267
2011-06-29 11:30:00,87.58,87.62,87.47,87.48,9085.992428339645,62.0583,62.0866,61.9803,61.9874,9085.9924
2011-06-29 11:35:00,87.44,87.55,87.44,87.51,2704.164413196322,61.9591,62.037,61.9591,62.0087,2704.1644
2011-06-29 11:40:00,87.5,87.53,87.42,87.52,6381.828015143321,62.0016,62.0229,61.9449,62.0158,6381.828
2011-06-29 11:45:00,87.52,87.65,87.49,87.56,5624.66197944835,62.0158,62.1079,61.9945,62.0441,5624.662
2011-06-29 11:50:00,87.56,87.57,87.46,87.51,15143.320713899404,62.0441,62.0512,61.9733,62.0087,15143.3207
2011-06-29 11:55:00,87.54,87.54,87.44,87.46,7679.826933477555,62.0299,62.0299,61.9591,61.9733,7679.8269
2011-06-29 12:00:00,87.46,87.47,87.41,87.47,32017.306652244457,61.9733,61.9803,61.9378,61.9803,32017.3067
2011-06-29 12:05:00,87.49,87.5,87.42,87.46,15035.154137371552,61.9945,62.0016,61.9449,61.9733,15035.1541
2011-06-29 12:10:00,87.46,87.46,87.34,87.34,7030.8274743104375,61.9733,61.9733,61.8882,61.8882,7030.8275
2011-06-29 12:15:00,87.36,87.4,87.34,87.35,10059.491617090318,61.9024,61.9307,61.8882,61.8953,10059.4916
2011-06-29 12:20:00,87.32,87.4,87.32,87.34,19902.65008112493,61.874,61.9307,61.874,61.8882,19902.6501
2011-06-29 12:25:00,87.36,87.37,87.25,87.29,16333.153055705789,61.9024,61.9095,61.8244,61.8528,16333.1531
2011-06-29 12:30:00,87.28,87.29,87.2,87.23,14926.9875608437,61.8457,61.8528,61.789,61.8103,14926.9876
2011-06-29 12:35:00,87.25,87.29,87.24,87.29,6165.494862087615,61.8244,61.8528,61.8174,61.8528,6165.4949
2011-06-29 12:40:00,87.27,87.28,87.16,87.23,42617.63115197404,61.8386,61.8457,61.7607,61.8103,42617.6312
2011-06-29 12:45:00,87.23,87.36,87.21,87.36,7896.160086533261,61.8103,61.9024,61.7961,61.9024,7896.1601
2011-06-29 12:50:00,87.36,87.37,87.21,87.23,4867.49594375338,61.9024,61.9095,61.7961,61.8103,4867.4959
2011-06-29 12:55:00,87.24,87.28,87.21,87.22,3677.6636019469984,61.8174,61.8457,61.7961,61.8032,3677.6636
2011-06-29 13:00:00,87.2,87.3,87.16,87.3,8545.159545700379,61.789,61.8599,61.7607,61.8599,8545.1595
2011-06-29 13:05:00,87.3,87.33,87.26,87.27,9194.159004867495,61.8599,61.8811,61.8315,61.8386,9194.159
2011-06-29 13:10:00,87.27,87.35,87.25,87.25,19253.65062195781,61.8386,61.8953,61.8244,61.8244,19253.6506
2011-06-29 13:15:00,87.25,87.27,87.14,87.17,18496.484586262843,61.8244,61.8386,61.7465,61.7678,18496.4846
2011-06-29 13:20:00,87.19,87.21,87.1,87.12,19794.48350459708,61.7819,61.7961,61.7182,61.7323,19794.4835
2011-06-29 13:25:00,87.13,87.14,87.12,87.14,5624.66197944835,61.7394,61.7465,61.7323,61.7465,5624.662
2011-06-29 13:30:00,87.14,87.19,87.12,87.12,10492.15792320173,61.7465,61.7819,61.7323,61.7323,10492.1579
2011-06-29 13:35:00,87.13,87.18,87.12,87.18,5840.995132504056,61.7394,61.7748,61.7323,61.7748,5840.9951
2011-06-29 13:40:00,87.2,87.2,87.12,87.14,6381.828015143321,61.789,61.789,61.7323,61.7465,6381.828
2011-06-29 13:45:00,87.13,87.13,87.04,87.08,9194.159004867495,61.7394,61.7394,61.6756,61.704,9194.159
2011-06-29 13:50:00,87.08,87.11,87.0,87.01,15684.153596538668,61.704,61.7252,61.6473,61.6544,15684.1536
2011-06-29 13:55:00,87.0,87.03,86.93,86.96,10059.491617090318,61.6473,61.6686,61.5977,61.619,10059.4916
2011-06-29 14:00:00,86.97,86.98,86.89,86.95,41535.96538669551,61.626,61.6331,61.5694,61.6119,41535.9654
2011-06-29 14:05:00,86.94,86.94,86.83,86.83,13845.32179556517,61.6048,61.6048,61.5268,61.5268,13845.3218
2011-06-29 14:10:00,86.85,86.88,86.73,86.77,18604.6511627907,61.541,61.5623,61.456,61.4843,18604.6512
2011-06-29 14:15:00,86.76,86.84,86.76,86.82,13953.488372093025,61.4772,61.5339,61.4772,61.5198,13953.4884
2011-06-29 14:20:00,86.84,86.85,86.52,86.56,36668.46944294213,61.5339,61.541,61.3072,61.3355,36668.4694
2011-06-29 14:25:00,86.56,86.7,86.55,86.7,24553.812871822607,61.3355,61.4347,61.3284,61.4347,24553.8129
2011-06-29 14:30:00,86.69,86.88,86.68,86.86,10708.491076257436,61.4276,61.5623,61.4206,61.5481,10708.4911
2011-06-29 14:35:00,86.9,86.91,86.84,86.89,7571.660356949702,61.5764,61.5835,61.5339,61.5694,7571.6604
2011-06-29 14:40:00,86.92,86.92,86.79,86.79,8761.492698756085,61.5906,61.5906,61.4985,61.4985,8761.4927
2011-06-29 14:45:00,86.84,86.99,86.84,86.89,12547.322877230936,61.5339,61.6402,61.5339,61.5694,12547.3229
2011-06-29 14:50:00,86.9,87.12,86.9,87.05,11681.990265008111,61.5764,61.7323,61.5764,61.6827,11681.9903
2011-06-29 14:55:00,87.02,87.19,87.0,87.15,8977.82585181179,61.6615,61.7819,61.6473,61.7536,8977.8259
2011-06-29 15:00:00,87.14,87.22,87.11,87.11,14277.98810167658,61.7465,61.8032,61.7252,61.7252,14277.9881
2011-06-29 15:05:00,87.14,87.14,87.06,87.06,6706.327744726879,61.7465,61.7465,61.6898,61.6898,6706.3277
2011-06-29 15:10:00,87.08,87.24,87.08,87.1,20335.316387236344,61.704,61.8174,61.704,61.7182,20335.3164
2011-06-29 15:15:00,87.08,87.11,86.97,87.0,15251.487290427258,61.704,61.7252,61.626,61.6473,15251.4873
2011-06-29 15:20:00,87.0,87.06,86.92,87.06,13412.655489453758,61.6473,61.6898,61.5906,61.6898,13412.6555
2011-06-29 15:25:00,87.07,87.13,86.98,87.04,22390.48134126555,61.6969,61.7394,61.6331,61.6756,22390.4813
2011-06-29 15:30:00,87.03,87.08,86.99,87.08,12871.822606814494,61.6686,61.704,61.6402,61.704,12871.8226
2011-06-29 15:35:00,87.06,87.12,87.02,87.09,18712.81773931855,61.6898,61.7323,61.6615,61.7111,18712.8177
2011-06-29 15:40:00,87.1,87.15,87.08,87.09,25743.645213628988,61.7182,61.7536,61.704,61.7111,25743.6452
2011-06-29 15:45:00,87.07,87.15,87.03,87.07,43158.4640346133,61.6969,61.7536,61.6686,61.6969,43158.464
2011-06-29 15:50:00,87.05,87.18,86.99,87.13,43807.46349378042,61.6827,61.7748,61.6402,61.7394,43807.4635
2011-06-29 15:55:00,87.14,87.14,86.97,87.0,107842.07679826934,61.7465,61.7465,61.626,61.6473,107842.0768
2011-06-30 09:30:00,87.34,87.54,87.02,87.11,29421.308815575987,61.8882,62.0299,61.6615,61.7252,29421.3088
2011-06-30 09:35:00,87.05,87.08,86.94,87.02,20984.31584640346,61.6827,61.704,61.6048,61.6615,20984.3158
2011-06-30 09:40:00,86.99,87.38,86.94,87.31,22282.314764737694,61.6402,61.9166,61.6048,61.867,22282.3148
2011-06-30 09:45:00,87.37,87.73,87.36,87.52,30286.641427798808,61.9095,62.1646,61.9024,62.0158,30286.6414
2011-06-30 09:50:00,87.53,87.61,87.46,87.52,24986.47917793402,62.0229,62.0795,61.9733,62.0158,24986.4792
2011-06-30 09:55:00,87.53,87.73,87.5,87.71,55056.78745267712,62.0229,62.1646,62.0016,62.1504,55056.7875
2011-06-30 10:00:00,87.71,87.83,87.69,87.81,74634.9378042185,62.1504,62.2354,62.1362,62.2213,74634.9378
2011-06-30 10:05:00,87.8,87.91,87.79,87.84,78853.43428880475,62.2142,62.2921,62.2071,62.2425,78853.4343
2011-06-30 10:10:00,87.83,87.83,87.51,87.58,35262.30394808004,62.2354,62.2354,62.0087,62.0583,35262.3039
2011-06-30 10:15:00,87.58,87.8,87.57,87.71,18388.31800973499,62.0583,62.2142,62.0512,62.1504,18388.318
2011-06-30 10:20:00,87.78,88.07,87.78,88.07,31368.307193077337,62.2,62.4055,62.2,62.4055,31368.3072
2011-06-30 10:25:00,88.08,88.09,87.94,88.05,15359.65386695511,62.4126,62.4197,62.3134,62.3913,15359.6539
2011-06-30 10:30:00,88.0,88.03,87.86,87.86,5408.328826392644,62.3559,62.3771,62.2567,62.2567,5408.3288
2011-06-30 10:35:00,87.88,88.01,87.86,88.01,29745.808545159543,62.2709,62.363,62.2567,62.363,29745.8085
2011-06-30 10:40:00,88.01,88.13,87.99,88.12,24661.97944835046,62.363,62.448,62.3488,62.4409,24661.9794
2011-06-30 10:45:00,88.1,88.11,87.95,88.05,14277.98810167658,62.4267,62.4338,62.3205,62.3913,14277.9881
2011-06-30 10:50:00,88.06,88.09,88.0,88.05,9951.325040562466,62.3984,62.4197,62.3559,62.3913,9951.325
2011-06-30 10:55:00,88.09,88.09,87.93,87.98,6598.161168199026,62.4197,62.4197,62.3063,62.3417,6598.1612
2011-06-30 11:00:00,88.02,88.23,88.01,88.23,14602.48783126014,62.3701,62.5189,62.363,62.5189,14602.4878
2011-06-30 11:05:00,88.23,88.26,88.19,88.24,15467.820443482964,62.5189,62.5401,62.4905,62.526,15467.8204
2011-06-30 11:10:00,88.24,88.33,88.24,88.32,26284.478096268253,62.526,62.5897,62.526,62.5826,26284.4781
2011-06-30 11:15:00,88.28,88.29,88.19,88.19,9085.992428339645,62.5543,62.5614,62.4905,62.4905,9085.9924
2011-06-30 11:20:00,88.15,88.19,88.11,88.11,4218.496484586262,62.4622,62.4905,62.4338,62.4338,4218.4965
2011-06-30 11:25:00,88.13,88.15,88.08,88.13,5624.66197944835,62.448,62.4622,62.4126,62.448,5624.662
2011-06-30 11:30:00,88.15,88.25,88.15,88.25,11357.490535424551,62.4622,62.533,62.4622,62.533,11357.4905
2011-06-30 11:35:00,88.22,88.29,88.19,88.26,9626.825310978908,62.5118,62.5614,62.4905,62.5401,9626.8253
2011-06-30 11:40:00,88.25,88.27,88.2,88.26,7787.993510005408,62.533,62.5472,62.4976,62.5401,7787.9935
2011-06-30 11:45:00,88.29,88.37,88.24,88.37,12655.489453758788,62.5614,62.6181,62.526,62.6181,12655.4895
2011-06-30 11:50:00,88.37,88.45,88.32,88.45,8761.492698756085,62.6181,62.6748,62.5826,62.6748,8761.4927
2011-06-30 11:55:00,88.45,88.57,88.41,88.53,11357.490535424551,62.6748,62.7598,62.6464,62.7314,11357.4905
2011-06-30 12:00:00,88.52,88.59,88.5,88.59,6057.328285559762,62.7244,62.774,62.7102,62.774,6057.3283
2011-06-30 12:05:00,88.59,88.62,88.56,88.62,6922.660897782585,62.774,62.7952,62.7527,62.7952,6922.6609
2011-06-30 12:10:00,88.62,88.68,88.62,88.66,7896.160086533261,62.7952,62.8377,62.7952,62.8236,7896.1601
2011-06-30 12:15:00,88.65,88.69,88.57,88.6,16224.986479177933,62.8165,62.8448,62.7598,62.781,16224.9865
2011-06-30 12:20:00,88.58,88.58,88.43,88.43,4218.496484586262,62.7669,62.7669,62.6606,62.6606,4218.4965
2011-06-30 12:25:00,88.46,88.47,88.43,88.43,4326.663061114115,62.6818,62.6889,62.6606,62.6606,4326.6631
2011-06-30 12:30:00,88.43,88.43,88.28,88.31,8220.65981611682,62.6606,62.6606,62.5543,62.5756,8220.6598
2011-06-30 12:35:00,88.28,88.28,88.2,88.21,3785.830178474851,62.5543,62.5543,62.4976,62.5047,3785.8302
2011-06-30 12:40:00,88.24,88.24,88.15,88.18,4110.32990805841,62.526,62.526,62.4622,62.4834,4110.3299
2011-06-30 12:45:00,88.21,88.21,88.16,88.16,4218.496484586262,62.5047,62.5047,62.4693,62.4693,4218.4965
2011-06-30 12:50:00,88.2,88.23,88.1,88.16,9085.992428339645,62.4976,62.5189,62.4267,62.4693,9085.9924
2011-06-30 12:55:00,88.14,88.16,88.1,88.1,3677.6636019469984,62.4551,62.4693,62.4267,62.4267,3677.6636
2011-06-30 13:00:00,88.13,88.18,88.06,88.1,9518.658734451054,62.448,62.4834,62.3984,62.4267,9518.6587
2011-06-30 13:05:00,88.07,88.1,88.04,88.04,7571.660356949702,62.4055,62.4267,62.3842,62.3842,7571.6604
2011-06-30 13:10:00,88.02,88.02,87.93,87.93,3893.996755002704,62.3701,62.3701,62.3063,62.3063,3893.9968
2011-06-30 13:15:00,87.94,87.95,87.83,87.92,9302.32558139535,62.3134,62.3205,62.2354,62.2992,9302.3256
2011-06-30 13:20:00,87.92,87.98,87.91,87.97,6489.994591671173,62.2992,62.3417,62.2921,62.3346,6489.9946
2011-06-30 13:25:00,87.97,87.97,87.77,87.83,16224.986479177933,62.3346,62.3346,62.1929,62.2354,16224.9865
2011-06-30 13:30:00,87.85,87.93,87.84,87.9,4542.9962141698215,62.2496,62.3063,62.2425,62.285,4542.9962
2011-06-30 13:35:00,87.88,87.91,87.8,87.86,6381.828015143321,62.2709,62.2921,62.2142,62.2567,6381.828
2011-06-30 13:40:00,87.83,87.86,87.78,87.84,7138.994050838291,62.2354,62.2567,62.2,62.2425,7138.9941
2011-06-30 13:45:00,87.86,87.86,87.74,87.75,5732.828555976204,62.2567,62.2567,62.1717,62.1787,5732.8286
2011-06-30 13:50:00,87.77,87.8,87.74,87.8,5191.995673336939,62.1929,62.2142,62.1717,62.2142,5191.9957
2011-06-30 13:55:00,87.78,87.92,87.78,87.92,17306.65224445646,62.2,62.2992,62.2,62.2992,17306.6522
2011-06-30 14:00:00,87.94,88.03,87.93,87.98,7787.993510005408,62.3134,62.3771,62.3063,62.3417,7787.9935
2011-06-30 14:05:00,87.98,88.01,87.94,88.01,4542.9962141698215,62.3417,62.363,62.3134,62.363,4542.9962
2011-06-30 14:10:00,87.99,88.02,87.92,87.92,5191.995673336939,62.3488,62.3701,62.2992,62.2992,5191.9957
2011-06-30 14:15:00,87.93,87.97,87.89,87.91,5300.162249864791,62.3063,62.3346,62.2779,62.2921,5300.1622
2011-06-30 14:20:00,87.9,87.99,87.84,87.99,8653.32612222823,62.285,62.3488,62.2425,62.3488,8653.3261
2011-06-30 14:25:00,88.0,88.0,87.87,87.91,7030.8274743104375,62.3559,62.3559,62.2638,62.2921,7030.8275
2011-06-30 14:30:00,87.92,87.95,87.87,87.94,11898.323418063816,62.2992,62.3205,62.2638,62.3134,11898.3234
2011-06-30 14:35:00,87.97,88.02,87.93,87.98,6922.660897782585,62.3346,62.3701,62.3063,62.3417,6922.6609
2011-06-30 14:40:00,87.97,88.04,87.91,88.0,11465.657111952409,62.3346,62.3842,62.2921,62.3559,11465.6571
2011-06-30 14:45:00,88.0,88.01,87.94,87.95,6922.660897782585,62.3559,62.363,62.3134,62.3205,6922.6609
2011-06-30 14:50:00,87.94,88.0,87.86,87.94,12330.98972417523,62.3134,62.3559,62.2567,62.3134,12330.9897
2011-06-30 14:55:00,87.97,88.04,87.9,87.9,6273.661438615468,62.3346,62.3842,62.285,62.285,6273.6614
2011-06-30 15:00:00,87.92,87.92,87.77,87.79,8977.82585181179,62.2992,62.2992,62.1929,62.2071,8977.8259
2011-06-30 15:05:00,87.78,87.86,87.75,87.86,10383.991346673878,62.2,62.2567,62.1787,62.2567,10383.9913
2011-06-30 15:10:00,87.87,87.89,87.8,87.8,7247.160627366144,62.2638,62.2779,62.2142,62.2142,7247.1606
2011-06-30 15:15:00,87.8,87.9,87.8,87.88,9951.325040562466,62.2142,62.285,62.2142,62.2709,9951.325
2011-06-30 15:20:00,87.86,87.98,87.86,87.96,11790.156841535963,62.2567,62.3417,62.2567,62.3275,11790.1568
2011-06-30 15:25:00,87.95,88.06,87.95,88.02,13520.82206598161,62.3205,62.3984,62.3205,62.3701,13520.8221
2011-06-30 15:30:00,88.02,88.15,88.0,88.13,26608.977825851813,62.3701,62.4622,62.3559,62.448,26608.9778
2011-06-30 15:35:00,88.12,88.29,88.11,88.26,25202.812330989724,62.4409,62.5614,62.4338,62.5401,25202.8123
2011-06-30 15:40:00,88.26,88.38,88.23,88.38,29313.14223904813,62.5401,62.6252,62.5189,62.6252,29313.1422
2011-06-30 15:45:00,88.38,88.47,88.23,88.4,54840.454299621415,62.6252,62.6889,62.5189,62.6393,54840.4543
2011-06-30 15:50:00,88.41,88.41,88.33,88.36,55381.28718226068,62.6464,62.6464,62.5897,62.611,55381.2872
2011-06-30 15:55:00,88.36,88.45,88.34,88.34,103299.08058409952,62.611,62.6748,62.5968,62.5968,103299.0806
2011-07-01 09:30:00,88.26,88.26,87.69,87.72,53326.12222823148,62.5401,62.5401,62.1362,62.1575,53326.1222
2011-07-01 09:35:00,87.72,87.86,87.7,87.77,49215.79232017307,62.1575,62.2567,62.1433,62.1929,49215.7923
2011-07-01 09:40:00,87.77,87.79,87.56,87.7,12871.822606814494,62.1929,62.2071,62.0441,62.1433,12871.8226
2011-07-01 09:45:00,87.72,87.94,87.72,87.82,11681.990265008111,62.1575,62.3134,62.1575,62.2283,11681.9903
2011-07-01 09:50:00,87.81,87.87,87.79,87.86,8436.992969172525,62.2213,62.2638,62.2071,62.2567,8436.993
2011-07-01 09:55:00,87.88,87.91,87.81,87.89,8761.492698756085,62.2709,62.2921,62.2213,62.2779,8761.4927
2011-07-01 10:00:00,87.87,88.55,87.87,88.47,26825.31097890752,62.2638,62.7456,62.2638,62.6889,26825.311
2011-07-01 10:05:00,88.48,88.48,88.25,88.35,12330.98972417523,62.696,62.696,62.533,62.6039,12330.9897
2011-07-01 10:10:00,88.34,88.46,88.3,88.4,8653.32612222823,62.5968,62.6818,62.5685,62.6393,8653.3261
2011-07-01 10:15:00,88.39,88.45,88.29,88.31,37641.968631692806,62.6322,62.6748,62.5614,62.5756,37641.9686
2011-07-01 10:20:00,88.32,88.64,88.32,88.63,13196.322336398052,62.5826,62.8094,62.5826,62.8023,13196.3223
2011-07-01 10:25:00,88.61,88.63,88.51,88.58,7355.327203893997,62.7881,62.8023,62.7173,62.7669,7355.3272
2011-07-01 10:30:00,88.57,88.63,88.44,88.59,13088.1557598702,62.7598,62.8023,62.6677,62.774,13088.1558
2011-07-01 10:35:00,88.63,88.84,88.63,88.84,63061.11411573824,62.8023,62.9511,62.8023,62.9511,63061.1141
2011-07-01 10:40:00,88.83,88.84,88.66,88.66,9518.658734451054,62.944,62.9511,62.8236,62.8236,9518.6587
2011-07-01 10:45:00,88.67,88.72,88.53,88.62,14602.48783126014,62.8306,62.8661,62.7314,62.7952,14602.4878
2011-07-01 10:50:00,88.64,88.76,88.61,88.76,18388.31800973499,62.8094,62.8944,62.7881,62.8944,18388.318
2011-07-01 10:55:00,88.75,88.76,88.67,88.68,10275.824770146024,62.8873,62.8944,62.8306,62.8377,10275.8248
2011-07-01 11:00:00,88.65,88.72,88.62,88.62,6057.328285559762,62.8165,62.8661,62.7952,62.7952,6057.3283
2011-07-01 11:05:00,88.63,88.74,88.59,88.74,9734.99188750676,62.8023,62.8802,62.774,62.8802,9734.9919
2011-07-01 11:10:00,88.75,88.85,88.75,88.85,20443.4829637642,62.8873,62.9582,62.8873,62.9582,20443.483
2011-07-01 11:15:00,88.85,88.98,88.81,88.98,31692.806922660897,62.9582,63.0503,62.9298,63.0503,31692.8069
2011-07-01 11:20:00,88.99,89.14,88.98,89.14,18171.98485667929,63.0574,63.1637,63.0503,63.1637,18171.9849
2011-07-01 11:25:00,89.13,89.21,89.08,89.21,21849.648458626285,63.1566,63.2133,63.1212,63.2133,21849.6485
2011-07-01 11:30:00,89.21,89.31,89.21,89.31,15035.154137371552,63.2133,63.2841,63.2133,63.2841,15035.1541
2011-07-01 11:35:00,89.29,89.31,89.08,89.12,22606.814494321254,63.27,63.2841,63.1212,63.1495,22606.8145
2011-07-01 11:40:00,89.14,89.19,89.13,89.19,5408.328826392644,63.1637,63.1991,63.1566,63.1991,5408.3288
2011-07-01 11:45:00,89.16,89.23,89.15,89.23,14061.654948620877,63.1779,63.2275,63.1708,63.2275,14061.6549
2011-07-01 11:50:00,89.21,89.21,89.08,89.09,13953.488372093025,63.2133,63.2133,63.1212,63.1283,13953.4884
2011-07-01 11:55:00,89.08,89.12,89.06,89.1,11032.990805840996,63.1212,63.1495,63.107,63.1353,11032.9908
2011-07-01 12:00:00,89.08,89.08,89.0,89.04,7679.826933477555,63.1212,63.1212,63.0645,63.0928,7679.8269
2011-07-01 12:05:00,89.03,89.08,88.98,89.04,10600.324499729582,63.0857,63.1212,63.0503,63.0928,10600.3245
2011-07-01 12:10:00,89.02,89.09,89.02,89.04,3353.16387236344,63.0787,63.1283,63.0787,63.0928,3353.1639
2011-07-01 12:15:00,89.01,89.02,88.95,88.97,4002.163331530557,63.0716,63.0787,63.029,63.0432,4002.1633
2011-07-01 12:20:00,88.94,88.95,88.87,88.9,5191.995673336939,63.022,63.029,62.9724,62.9936,5191.9957
2011-07-01 12:25:00,88.93,88.98,88.87,88.87,14710.654407787992,63.0149,63.0503,62.9724,62.9724,14710.6544
2011-07-01 12:30:00,88.88,88.9,88.82,88.83,11357.490535424551,62.9794,62.9936,62.9369,62.944,11357.4905
2011-07-01 12:35:00,88.81,88.86,88.79,88.8,5949.161709031909,62.9298,62.9653,62.9157,62.9228,5949.1617
2011-07-01 12:40:00,88.81,88.84,88.8,88.84,2595.997836668469,62.9298,62.9511,62.9228,62.9511,2595.9978
2011-07-01 12:45:00,88.82,88.83,88.78,88.81,1189.8323418063817,62.9369,62.944,62.9086,62.9298,1189.8323
2011-07-01 12:50:00,88.79,88.79,88.67,88.7,9843.158464034614,62.9157,62.9157,62.8306,62.8519,9843.1585
2011-07-01 12:55:00,88.72,88.78,88.65,88.74,4759.329367225527,62.8661,62.9086,62.8165,62.8802,4759.3294
2011-07-01 13:00:00,88.75,88.93,88.75,88.93,6165.494862087615,62.8873,63.0149,62.8873,63.0149,6165.4949
2011-07-01 13:05:00,88.91,89.13,88.91,89.13,9410.4921579232,63.0007,63.1566,63.0007,63.1566,9410.4922
2011-07-01 13:10:00,89.1,89.11,89.04,89.06,5408.328826392644,63.1353,63.1424,63.0928,63.107,5408.3288
2011-07-01 13:15:00,89.08,89.1,88.99,88.99,3461.3304488912927,63.1212,63.1353,63.0574,63.0574,3461.3304
2011-07-01 13:20:00,88.98,89.08,88.96,89.04,3461.3304488912927,63.0503,63.1212,63.0361,63.0928,3461.3304
2011-07-01 13:25:00,89.03,89.05,88.99,88.99,3461.3304488912927,63.0857,63.0999,63.0574,63.0574,3461.3304
2011-07-01 13:30:00,88.99,89.01,88.94,88.97,3353.16387236344,63.0574,63.0716,63.022,63.0432,3353.1639
2011-07-01 13:35:00,88.97,89.12,88.96,89.08,7030.8274743104375,63.0432,63.1495,63.0361,63.1212,7030.8275
2011-07-01 13:40:00,89.07,89.09,89.04,89.07,3569.4970254191453,63.1141,63.1283,63.0928,63.1141,3569.497
2011-07-01 13:45:00,89.09,89.1,88.97,89.03,6057.328285559762,63.1283,63.1353,63.0432,63.0857,6057.3283
2011-07-01 13:50:00,89.01,89.08,89.0,89.08,2055.164954029205,63.0716,63.1212,63.0645,63.1212,2055.165
2011-07-01 13:55:00,89.08,89.24,89.07,89.22,9085.992428339645,63.1212,63.2345,63.1141,63.2204,9085.9924
2011-07-01 14:00:00,89.24,89.24,89.17,89.17,5408.328826392644,63.2345,63.2345,63.1849,63.1849,5408.3288
2011-07-01 14:05:00,89.19,89.2,89.11,89.12,4759.329367225527,63.1991,63.2062,63.1424,63.1495,4759.3294
2011-07-01 14:10:00,89.1,89.14,89.0,89.01,16116.81990265008,63.1353,63.1637,63.0645,63.0716,16116.8199
2011-07-01 14:15:00,89.02,89.06,88.95,88.95,14061.654948620877,63.0787,63.107,63.029,63.029,14061.6549
2011-07-01 14:20:00,88.95,89.08,88.95,89.05,10816.657652785289,63.029,63.1212,63.029,63.0999,10816.6577
2011-07-01 14:25:00,89.07,89.11,88.98,89.09,17955.65170362358,63.1141,63.1424,63.0503,63.1283,17955.6517
2011-07-01 14:30:00,89.06,89.13,89.05,89.11,4326.663061114115,63.107,63.1566,63.0999,63.1424,4326.6631
2011-07-01 14:35:00,89.1,89.13,89.07,89.13,4218.496484586262,63.1353,63.1566,63.1141,63.1566,4218.4965
2011-07-01 14:40:00,89.1,89.17,89.08,89.14,4002.163331530557,63.1353,63.1849,63.1212,63.1637,4002.1633
2011-07-01 14:45:00,89.17,89.26,89.17,89.26,4651.162790697675,63.1849,63.2487,63.1849,63.2487,4651.1628
2011-07-01 14:50:00,89.26,89.3,89.21,89.21,9626.825310978908,63.2487,63.2771,63.2133,63.2133,9626.8253
2011-07-01 14:55:00,89.17,89.34,89.17,89.31,16657.652785289345,63.1849,63.3054,63.1849,63.2841,16657.6528
2011-07-01 15:00:00,89.29,89.34,89.28,89.29,8220.65981611682,63.27,63.3054,63.2629,63.27,8220.6598
2011-07-01 15:05:00,89.29,89.43,89.27,89.27,30394.808004326664,63.27,63.3692,63.2558,63.2558,30394.808
2011-07-01 15:10:00,89.26,89.29,89.22,89.27,13412.655489453758,63.2487,63.27,63.2204,63.2558,13412.6555
2011-07-01 15:15:00,89.27,89.27,89.18,89.22,9626.825310978908,63.2558,63.2558,63.192,63.2204,9626.8253
2011-07-01 15:20:00,89.21,89.26,89.14,89.16,25202.812330989724,63.2133,63.2487,63.1637,63.1779,25202.8123
2011-07-01 15:25:00,89.16,89.19,89.1,89.12,12222.823147647376,63.1779,63.1991,63.1353,63.1495,12222.8231
2011-07-01 15:30:00,89.11,89.18,89.06,89.13,17631.15197404002,63.1424,63.192,63.107,63.1566,17631.152
2011-07-01 15:35:00,89.14,89.17,89.08,89.17,15684.153596538668,63.1637,63.1849,63.1212,63.1849,15684.1536
2011-07-01 15:40:00,89.17,89.19,89.09,89.14,22390.48134126555,63.1849,63.1991,63.1283,63.1637,22390.4813
2011-07-01 15:45:00,89.15,89.32,89.15,89.23,29096.809085992427,63.1708,63.2912,63.1708,63.2275,29096.8091
2011-07-01 15:50:00,89.24,89.26,89.1,89.12,26717.144402379665,63.2345,63.2487,63.1353,63.1495,26717.1444
2011-07-01 15:55:00,89.13,89.19,89.09,89.16,43807.46349378042,63.1566,63.1991,63.1283,63.1779,43807.4635
2011-07-05 09:30:00,89.12,89.12,88.74,88.96,18388.31800973499,63.1495,63.1495,62.8802,63.0361,18388.318
2011-07-05 09:35:00,88.96,89.2,88.96,89.09,12222.823147647376,63.0361,63.2062,63.0361,63.1283,12222.8231
2011-07-05 09:40:00,89.19,89.19,89.0,89.0,18712.81773931855,63.1991,63.1991,63.0645,63.0645,18712.8177
2011-07-05 09:45:00,89.08,89.15,88.96,89.05,28339.64305029745,63.1212,63.1708,63.0361,63.0999,28339.6431
2011-07-05 09:50:00,88.98,89.12,88.97,89.12,15792.320173066522,63.0503,63.1495,63.0432,63.1495,15792.3202
2011-07-05 09:55:00,89.11,89.21,89.09,89.13,12439.156300703082,63.1424,63.2133,63.1283,63.1566,12439.1563
2011-07-05 10:00:00,89.19,89.43,89.11,89.43,26176.3115197404,63.1991,63.3692,63.1424,63.3692,26176.3115
2011-07-05 10:05:00,89.38,89.41,89.34,89.34,6381.828015143321,63.3337,63.355,63.3054,63.3054,6381.828
2011-07-05 10:10:00,89.33,89.41,89.29,89.36,8977.82585181179,63.2983,63.355,63.27,63.3196,8977.8259
2011-07-05 10:15:00,89.36,89.37,89.16,89.16,18820.984315846403,63.3196,63.3267,63.1779,63.1779,18820.9843
2011-07-05 10:20:00,89.14,89.22,88.91,88.93,11898.323418063816,63.1637,63.2204,63.0007,63.0149,11898.3234
2011-07-05 10:25:00,88.96,89.11,88.91,89.11,4867.49594375338,63.0361,63.1424,63.0007,63.1424,4867.4959
2011-07-05 10:30:00,89.1,89.21,89.05,89.18,4002.163331530557,63.1353,63.2133,63.0999,63.192,4002.1633
2011-07-05 10:35:00,89.19,89.21,89.12,89.14,2487.8312601406165,63.1991,63.2133,63.1495,63.1637,2487.8313
2011-07-05 10:40:00,89.17,89.25,89.17,89.23,4002.163331530557,63.1849,63.2416,63.1849,63.2275,4002.1633
2011-07-05 10:45:00,89.26,89.3,89.22,89.24,7247.160627366144,63.2487,63.2771,63.2204,63.2345,7247.1606
2011-07-05 10:50:00,89.25,89.3,89.2,89.2,4434.8296376419685,63.2416,63.2771,63.2062,63.2062,4434.8296
2011-07-05 10:55:00,89.16,89.17,89.11,89.16,3461.3304488912927,63.1779,63.1849,63.1424,63.1779,3461.3304
2011-07-05 11:00:00,89.13,89.17,89.03,89.03,6273.661438615468,63.1566,63.1849,63.0857,63.0857,6273.6614
2011-07-05 11:05:00,89.0,89.01,88.9,89.0,8653.32612222823,63.0645,63.0716,62.9936,63.0645,8653.3261
2011-07-05 11:10:00,89.0,89.01,88.94,88.94,11573.82368848026,63.0645,63.0716,63.022,63.022,11573.8237
2011-07-05 11:15:00,88.95,89.01,88.88,88.98,13628.988642509465,63.029,63.0716,62.9794,63.0503,13628.9886
2011-07-05 11:20:00,88.99,89.11,88.99,88.99,9194.159004867495,63.0574,63.1424,63.0574,63.0574,9194.159
2011-07-05 11:25:00,89.0,89.06,88.91,88.97,9951.325040562466,63.0645,63.107,63.0007,63.0432,9951.325
2011-07-05 11:30:00,88.95,89.08,88.91,89.02,10492.15792320173,63.029,63.1212,63.0007,63.0787,10492.1579
2011-07-05 11:35:00,89.02,89.16,89.02,89.06,8436.992969172525,63.0787,63.1779,63.0787,63.107,8436.993
2011-07-05 11:40:00,89.03,89.07,88.97,89.04,6489.994591671173,63.0857,63.1141,63.0432,63.0928,6489.9946
2011-07-05 11:45:00,89.05,89.15,89.04,89.07,7355.327203893997,63.0999,63.1708,63.0928,63.1141,7355.3272
2011-07-05 11:50:00,89.07,89.09,89.03,89.09,9951.325040562466,63.1141,63.1283,63.0857,63.1283,9951.325
2011-07-05 11:55:00,89.11,89.21,89.11,89.19,6273.661438615468,63.1424,63.2133,63.1424,63.1991,6273.6614
2011-07-05 12:00:00,89.21,89.26,89.18,89.21,7679.826933477555,63.2133,63.2487,63.192,63.2133,7679.8269
2011-07-05 12:05:00,89.21,89.31,89.21,89.31,1514.3320713899404,63.2133,63.2841,63.2133,63.2841,1514.3321
2011-07-05 12:10:00,89.33,89.37,89.25,89.32,12763.656030286642,63.2983,63.3267,63.2416,63.2912,12763.656
2011-07-05 12:15:00,89.26,89.37,89.25,89.34,9410.4921579232,63.2487,63.3267,63.2416,63.3054,9410.4922
2011-07-05 12:20:00,89.33,89.37,89.28,89.36,8653.32612222823,63.2983,63.3267,63.2629,63.3196,8653.3261
2011-07-05 12:25:00,89.35,89.44,89.35,89.43,3136.830719307734,63.3125,63.3763,63.3125,63.3692,3136.8307
2011-07-05 12:30:00,89.44,89.44,89.41,89.42,2271.4981070849108,63.3763,63.3763,63.355,63.3621,2271.4981
2011-07-05 12:35:00,89.42,89.45,89.41,89.41,8869.659275283937,63.3621,63.3833,63.355,63.355,8869.6593
2011-07-05 12:40:00,89.42,89.45,89.42,89.42,8004.326663061114,63.3621,63.3833,63.3621,63.3621,8004.3267
2011-07-05 12:45:00,89.41,89.45,89.37,89.37,3353.16387236344,63.355,63.3833,63.3267,63.3267,3353.1639
2011-07-05 12:50:00,89.38,89.39,89.37,89.39,3136.830719307734,63.3337,63.3408,63.3267,63.3408,3136.8307
2011-07-05 12:55:00,89.38,89.39,89.34,89.36,4651.162790697675,63.3337,63.3408,63.3054,63.3196,4651.1628
2011-07-05 13:00:00,89.38,89.45,89.38,89.43,13520.82206598161,63.3337,63.3833,63.3337,63.3692,13520.8221
2011-07-05 13:05:00,89.41,89.44,89.34,89.38,8761.492698756085,63.355,63.3763,63.3054,63.3337,8761.4927
2011-07-05 13:10:00,89.35,89.36,89.32,89.34,4434.8296376419685,63.3125,63.3196,63.2912,63.3054,4434.8296
2011-07-05 13:15:00,89.34,89.35,89.32,89.33,5624.66197944835,63.3054,63.3125,63.2912,63.2983,5624.662
2011-07-05 13:20:00,89.33,89.34,89.27,89.33,7787.993510005408,63.2983,63.3054,63.2558,63.2983,7787.9935
2011-07-05 13:25:00,89.32,89.33,89.28,89.29,3353.16387236344,63.2912,63.2983,63.2629,63.27,3353.1639
2011-07-05 13:30:00,89.28,89.32,89.26,89.32,4218.496484586262,63.2629,63.2912,63.2487,63.2912,4218.4965
2011-07-05 13:35:00,89.3,89.35,89.29,89.35,4218.496484586262,63.2771,63.3125,63.27,63.3125,4218.4965
2011-07-05 13:40:00,89.35,89.36,89.27,89.27,1838.8318009734992,63.3125,63.3196,63.2558,63.2558,1838.8318
2011-07-05 13:45:00,89.31,89.44,89.29,89.43,4434.8296376419685,63.2841,63.3763,63.27,63.3692,4434.8296
2011-07-05 13:50:00,89.44,89.44,89.41,89.43,2487.8312601406165,63.3763,63.3763,63.355,63.3692,2487.8313
2011-07-05 13:55:00,89.45,89.49,89.45,89.49,5516.495402920497,63.3833,63.4117,63.3833,63.4117,5516.4954
2011-07-05 14:00:00,89.49,89.49,89.2,89.27,24229.313142239047,63.4117,63.4117,63.2062,63.2558,24229.3131
2011-07-05 14:05:00,89.24,89.33,89.21,89.3,7787.993510005408,63.2345,63.2983,63.2133,63.2771,7787.9935
2011-07-05 14:10:00,89.28,89.45,89.28,89.45,7896.160086533261,63.2629,63.3833,63.2629,63.3833,7896.1601
2011-07-05 14:15:00,89.42,89.45,89.26,89.26,22606.814494321254,63.3621,63.3833,63.2487,63.2487,22606.8145
2011-07-05 14:20:00,89.27,89.28,89.08,89.13,14602.48783126014,63.2558,63.2629,63.1212,63.1566,14602.4878
2011-07-05 14:25:00,89.13,89.26,89.08,89.19,17631.15197404002,63.1566,63.2487,63.1212,63.1991,17631.152
2011-07-05 14:30:00,89.21,89.21,89.12,89.14,3569.4970254191453,63.2133,63.2133,63.1495,63.1637,3569.497
2011-07-05 14:35:00,89.13,89.35,89.09,89.34,5083.829096809086,63.1566,63.3125,63.1283,63.3054,5083.8291
2011-07-05 14:40:00,89.33,89.4,89.31,89.36,4110.32990805841,63.2983,63.3479,63.2841,63.3196,4110.3299
2011-07-05 14:45:00,89.35,89.35,89.29,89.33,6489.994591671173,63.3125,63.3125,63.27,63.2983,6489.9946
2011-07-05 14:50:00,89.31,89.31,89.22,89.24,15359.65386695511,63.2841,63.2841,63.2204,63.2345,15359.6539
2011-07-05 14:55:00,89.23,89.27,89.2,89.24,16982.152514872905,63.2275,63.2558,63.2062,63.2345,16982.1525
2011-07-05 15:00:00,89.23,89.26,89.18,89.18,8220.65981611682,63.2275,63.2487,63.192,63.192,8220.6598
2011-07-05 15:05:00,89.2,89.33,89.19,89.33,6165.494862087615,63.2062,63.2983,63.1991,63.2983,6165.4949
2011-07-05 15:10:00,89.32,89.33,89.25,89.25,7030.8274743104375,63.2912,63.2983,63.2416,63.2416,7030.8275
2011-07-05 15:15:00,89.24,89.28,89.18,89.23,16441.31963223364,63.2345,63.2629,63.192,63.2275,16441.3196
2011-07-05 15:20:00,89.24,89.32,89.22,89.32,11357.490535424551,63.2345,63.2912,63.2204,63.2912,11357.4905
2011-07-05 15:25:00,89.31,89.32,89.27,89.32,9843.158464034614,63.2841,63.2912,63.2558,63.2912,9843.1585
2011-07-05 15:30:00,89.3,89.36,89.26,89.28,12439.156300703082,63.2771,63.3196,63.2487,63.2629,12439.1563
2011-07-05 15:35:00,89.26,89.3,89.21,89.22,11249.3239588967,63.2487,63.2771,63.2133,63.2204,11249.324
2011-07-05 15:40:00,89.22,89.25,89.12,89.25,9410.4921579232,63.2204,63.2416,63.1495,63.2416,9410.4922
2011-07-05 15:45:00,89.23,89.23,89.04,89.07,37858.30178474851,63.2275,63.2275,63.0928,63.1141,37858.3018
2011-07-05 15:50:00,89.07,89.1,89.0,89.07,15792.320173066522,63.1141,63.1353,63.0645,63.1141,15792.3202
2011-07-05 15:55:00,89.06,89.06,89.0,89.04,62195.78150351541,63.107,63.107,63.0645,63.0928,62195.7815
2011-07-06 09:30:00,89.0,89.4,88.88,89.4,26068.14494321255,63.0645,63.3479,62.9794,63.3479,26068.1449
2011-07-06 09:35:00,89.4,89.49,89.36,89.36,16008.653326122228,63.3479,63.4117,63.3196,63.3196,16008.6533
2011-07-06 09:40:00,89.36,89.43,89.18,89.42,8977.82585181179,63.3196,63.3692,63.192,63.3621,8977.8259
2011-07-06 09:45:00,89.45,89.46,89.21,89.22,16982.152514872905,63.3833,63.3904,63.2133,63.2204,16982.1525
2011-07-06 09:50:00,89.29,89.35,89.22,89.26,9518.658734451054,63.27,63.3125,63.2204,63.2487,9518.6587
2011-07-06 09:55:00,89.27,89.34,89.22,89.25,14818.820984315846,63.2558,63.3054,63.2204,63.2416,14818.821
2011-07-06 10:00:00,89.26,89.33,89.02,89.14,18496.484586262843,63.2487,63.2983,63.0787,63.1637,18496.4846
2011-07-06 10:05:00,89.08,89.1,88.92,89.08,15575.987020010816,63.1212,63.1353,63.0078,63.1212,15575.987
2011-07-06 10:10:00,89.11,89.21,89.08,89.14,7463.49378042185,63.1424,63.2133,63.1212,63.1637,7463.4938
2011-07-06 10:15:00,89.18,89.21,88.95,89.01,13196.322336398052,63.192,63.2133,63.029,63.0716,13196.3223
2011-07-06 10:20:00,89.0,89.16,88.95,89.1,10924.824229313142,63.0645,63.1779,63.029,63.1353,10924.8242
2011-07-06 10:25:00,89.15,89.37,89.1,89.35,10167.658193618172,63.1708,63.3267,63.1353,63.3125,10167.6582
2011-07-06 10:30:00,89.35,89.4,89.31,89.4,11573.82368848026,63.3125,63.3479,63.2841,63.3479,11573.8237
2011-07-06 10:35:00,89.4,89.43,89.29,89.43,11790.156841535963,63.3479,63.3692,63.27,63.3692,11790.1568
2011-07-06 10:40:00,89.4,89.4,89.23,89.26,10600.324499729582,63.3479,63.3479,63.2275,63.2487,10600.3245
2011-07-06 10:45:00,89.25,89.26,89.18,89.21,22606.814494321254,63.2416,63.2487,63.192,63.2133,22606.8145
2011-07-06 10:50:00,89.21,89.29,89.2,89.21,33098.972417522986,63.2133,63.27,63.2062,63.2133,33098.9724
2011-07-06 10:55:00,89.22,89.23,89.18,89.23,12871.822606814494,63.2204,63.2275,63.192,63.2275,12871.8226
2011-07-06 11:00:00,89.21,89.29,89.21,89.24,12871.822606814494,63.2133,63.27,63.2133,63.2345,12871.8226
2011-07-06 11:05:00,89.25,89.31,89.24,89.27,19037.317468902107,63.2416,63.2841,63.2345,63.2558,19037.3175
2011-07-06 11:10:00,89.27,89.32,89.22,89.22,49756.62520281233,63.2558,63.2912,63.2204,63.2204,49756.6252
2011-07-06 11:15:00,89.23,89.28,89.21,89.26,15035.154137371552,63.2275,63.2629,63.2133,63.2487,15035.1541
2011-07-06 11:20:00,89.25,89.36,89.25,89.35,8653.32612222823,63.2416,63.3196,63.2416,63.3125,8653.3261
2011-07-06 11:25:00,89.34,89.48,89.33,89.45,34288.80475932937,63.3054,63.4046,63.2983,63.3833,34288.8048
2011-07-06 11:30:00,89.45,89.57,89.43,89.55,25635.478637101136,63.3833,63.4684,63.3692,63.4542,25635.4786
2011-07-06 11:35:00,89.58,89.63,89.53,89.55,32558.13953488372,63.4755,63.5109,63.44,63.4542,32558.1395
2011-07-06 11:40:00,89.55,89.59,89.49,89.52,6273.661438615468,63.4542,63.4825,63.4117,63.4329,6273.6614
2011-07-06 11:45:00,89.47,89.53,89.45,89.45,6922.660897782585,63.3975,63.44,63.3833,63.3833,6922.6609
2011-07-06 11:50:00,89.47,89.49,89.44,89.46,21200.648999459165,63.3975,63.4117,63.3763,63.3904,21200.649
2011-07-06 11:55:00,89.48,89.52,89.44,89.44,13737.155219037317,63.4046,63.4329,63.3763,63.3763,13737.1552
2011-07-06 12:00:00,89.45,89.47,89.42,89.42,9951.325040562466,63.3833,63.3975,63.3621,63.3621,9951.325
2011-07-06 12:05:00,89.42,89.44,89.33,89.33,15467.820443482964,63.3621,63.3763,63.2983,63.2983,15467.8204
2011-07-06 12:10:00,89.33,89.36,89.25,89.29,14169.821525148727,63.2983,63.3196,63.2416,63.27,14169.8215
2011-07-06 12:15:00,89.32,89.33,89.28,89.31,7896.160086533261,63.2912,63.2983,63.2629,63.2841,7896.1601
2011-07-06 12:20:00,89.33,89.33,89.25,89.26,14169.821525148727,63.2983,63.2983,63.2416,63.2487,14169.8215
2011-07-06 12:25:00,89.25,89.32,89.21,89.31,10708.491076257436,63.2416,63.2912,63.2133,63.2841,10708.4911
2011-07-06 12:30:00,89.31,89.39,89.27,89.37,15035.154137371552,63.2841,63.3408,63.2558,63.3267,15035.1541
2011-07-06 12:35:00,89.36,89.4,89.32,89.4,17522.98539751217,63.3196,63.3479,63.2912,63.3479,17522.9854
2011-07-06 12:40:00,89.39,89.41,89.34,89.39,8112.493239588966,63.3408,63.355,63.3054,63.3408,8112.4932
2011-07-06 12:45:00,89.39,89.4,89.32,89.36,17955.65170362358,63.3408,63.3479,63.2912,63.3196,17955.6517
2011-07-06 12:50:00,89.38,89.4,89.35,89.38,4759.329367225527,63.3337,63.3479,63.3125,63.3337,4759.3294
2011-07-06 12:55:00,89.38,89.45,89.37,89.45,32666.306111411574,63.3337,63.3833,63.3267,63.3833,32666.3061
2011-07-06 13:00:00,89.43,89.53,89.43,89.52,34829.63764196863,63.3692,63.44,63.3692,63.4329,34829.6376
2011-07-06 13:05:00,89.53,89.54,89.43,89.43,13088.1557598702,63.44,63.4471,63.3692,63.3692,13088.1558
2011-07-06 13:10:00,89.41,89.43,89.38,89.41,7138.994050838291,63.355,63.3692,63.3337,63.355,7138.9941
2011-07-06 13:15:00,89.41,89.5,89.4,89.45,5949.161709031909,63.355,63.4188,63.3479,63.3833,5949.1617
2011-07-06 13:20:00,89.47,89.49,89.45,89.46,9194.159004867495,63.3975,63.4117,63.3833,63.3904,9194.159
2011-07-06 13:25:00,89.47,89.49,89.43,89.47,5191.995673336939,63.3975,63.4117,63.3692,63.3975,5191.9957
2011-07-06 13:30:00,89.42,89.45,89.37,89.4,8653.32612222823,63.3621,63.3833,63.3267,63.3479,8653.3261
2011-07-06 13:35:00,89.38,89.41,89.37,89.41,4651.162790697675,63.3337,63.355,63.3267,63.355,4651.1628
2011-07-06 13:40:00,89.39,89.41,89.37,89.4,14710.654407787992,63.3408,63.355,63.3267,63.3479,14710.6544
2011-07-06 13:45:00,89.38,89.41,89.29,89.33,20659.8161168199,63.3337,63.355,63.27,63.2983,20659.8161
2011-07-06 13:50:00,89.32,89.33,89.28,89.28,2379.6646836127634,63.2912,63.2983,63.2629,63.2629,2379.6647
2011-07-06 13:55:00,89.28,89.4,89.28,89.38,8436.992969172525,63.2629,63.3479,63.2629,63.3337,8436.993
2011-07-06 14:00:00,89.38,89.4,89.33,89.33,21633.315305570577,63.3337,63.3479,63.2983,63.2983,21633.3153
2011-07-06 14:05:00,89.33,89.33,89.25,89.25,10167.658193618172,63.2983,63.2983,63.2416,63.2416,10167.6582
2011-07-06 14:10:00,89.24,89.34,89.24,89.32,13520.82206598161,63.2345,63.3054,63.2345,63.2912,13520.8221
2011-07-06 14:15:00,89.3,89.39,89.29,89.35,23904.813412655487,63.2771,63.3408,63.27,63.3125,23904.8134
2011-07-06 14:20:00,89.36,89.38,89.25,89.34,19361.817198485667,63.3196,63.3337,63.2416,63.3054,19361.8172
2011-07-06 14:25:00,89.34,89.4,89.31,89.36,23147.64737696052,63.3054,63.3479,63.2841,63.3196,23147.6474
2011-07-06 14:30:00,89.36,89.38,89.33,89.36,27149.81070849108,63.3196,63.3337,63.2983,63.3196,27149.8107
2011-07-06 14:35:00,89.35,89.41,89.34,89.4,35262.30394808004,63.3125,63.355,63.3054,63.3479,35262.3039
2011-07-06 14:40:00,89.39,89.4,89.36,89.4,17414.818820984314,63.3408,63.3479,63.3196,63.3479,17414.8188
2011-07-06 14:45:00,89.38,89.41,89.3,89.31,56138.45321795565,63.3337,63.355,63.2771,63.2841,56138.4532
2011-07-06 14:50:00,89.31,89.39,89.31,89.34,17306.65224445646,63.2841,63.3408,63.2841,63.3054,17306.6522
2011-07-06 14:55:00,89.36,89.42,89.29,89.29,24337.4797187669,63.3196,63.3621,63.27,63.27,24337.4797
2011-07-06 15:00:00,89.29,89.36,89.27,89.32,23796.646836127635,63.27,63.3196,63.2558,63.2912,23796.6468
2011-07-06 15:05:00,89.32,89.45,89.28,89.45,29745.808545159543,63.2912,63.3833,63.2629,63.3833,29745.8085
2011-07-06 15:10:00,89.45,89.47,89.36,89.39,29096.809085992427,63.3833,63.3975,63.3196,63.3408,29096.8091
2011-07-06 15:15:00,89.37,89.43,89.34,89.4,25635.478637101136,63.3267,63.3692,63.3054,63.3479,25635.4786
2011-07-06 15:20:00,89.41,89.47,89.4,89.46,32990.80584099513,63.355,63.3975,63.3479,63.3904,32990.8058
2011-07-06 15:25:00,89.47,89.47,89.43,89.45,21525.148729042725,63.3975,63.3975,63.3692,63.3833,21525.1487
2011-07-06 15:30:00,89.45,89.45,89.33,89.37,19902.65008112493,63.3833,63.3833,63.2983,63.3267,19902.6501
2011-07-06 15:35:00,89.37,89.41,89.35,89.38,16873.98593834505,63.3267,63.355,63.3125,63.3337,16873.9859
2011-07-06 15:40:00,89.39,89.43,89.38,89.41,24337.4797187669,63.3408,63.3692,63.3337,63.355,24337.4797
2011-07-06 15:45:00,89.41,89.46,89.3,89.31,64467.27961060032,63.355,63.3904,63.2771,63.2841,64467.2796
2011-07-06 15:50:00,89.34,89.4,89.33,89.4,49864.79177934018,63.3054,63.3479,63.2983,63.3479,49864.7918
2011-07-06 15:55:00,89.4,89.49,89.39,89.48,54407.787993510006,63.3479,63.4117,63.3408,63.4046,54407.788
2011-07-07 09:30:00,90.04,90.14,90.04,90.12,36019.469983775016,63.8014,63.8723,63.8014,63.8581,36019.47
2011-07-07 09:35:00,90.14,90.33,90.09,90.29,13196.322336398052,63.8723,64.0069,63.8368,63.9786,13196.3223
2011-07-07 09:40:00,90.2,90.4,90.2,90.4,8328.826392644673,63.9148,64.0565,63.9148,64.0565,8328.8264
2011-07-07 09:45:00,90.31,90.31,90.06,90.13,11790.156841535963,63.9927,63.9927,63.8156,63.8652,11790.1568
2011-07-07 09:50:00,90.11,90.22,89.83,89.88,41211.46565711195,63.851,63.929,63.6526,63.688,41211.4657
2011-07-07 09:55:00,89.9,89.97,89.79,89.9,9085.992428339645,63.7022,63.7518,63.6243,63.7022,9085.9924
2011-07-07 10:00:00,89.88,89.89,89.75,89.81,17522.98539751217,63.688,63.6951,63.5959,63.6384,17522.9854
2011-07-07 10:05:00,89.78,89.81,89.66,89.75,12871.822606814494,63.6172,63.6384,63.5321,63.5959,12871.8226
2011-07-07 10:10:00,89.79,89.82,89.74,89.82,6598.161168199026,63.6243,63.6455,63.5888,63.6455,6598.1612
2011-07-07 10:15:00,89.79,89.83,89.75,89.76,6706.327744726879,63.6243,63.6526,63.5959,63.603,6706.3277
2011-07-07 10:20:00,89.77,89.78,89.64,89.65,9302.32558139535,63.6101,63.6172,63.518,63.5251,9302.3256
2011-07-07 10:25:00,89.64,89.81,89.59,89.72,7679.826933477555,63.518,63.6384,63.4825,63.5747,7679.8269
2011-07-07 10:30:00,89.74,89.8,89.68,89.8,6814.494321254732,63.5888,63.6314,63.5463,63.6314,6814.4943
2011-07-07 10:35:00,89.77,89.91,89.77,89.87,14061.654948620877,63.6101,63.7093,63.6101,63.681,14061.6549
2011-07-07 10:40:00,89.87,89.9,89.74,89.78,22282.314764737694,63.681,63.7022,63.5888,63.6172,22282.3148
2011-07-07 10:45:00,89.76,89.8,89.63,89.66,6273.661438615468,63.603,63.6314,63.5109,63.5321,6273.6614
2011-07-07 10:50:00,89.67,89.68,89.6,89.6,1297.9989183342348,63.5392,63.5463,63.4896,63.4896,1297.9989
2011-07-07 10:55:00,89.62,89.71,89.62,89.71,3461.3304488912927,63.5038,63.5676,63.5038,63.5676,3461.3304
2011-07-07 11:00:00,89.7,89.78,89.66,89.78,5732.828555976204,63.5605,63.6172,63.5321,63.6172,5732.8286
2011-07-07 11:05:00,89.78,89.78,89.65,89.75,5949.161709031909,63.6172,63.6172,63.5251,63.5959,5949.1617
2011-07-07 11:10:00,89.74,89.76,89.71,89.73,5624.66197944835,63.5888,63.603,63.5676,63.5817,5624.662
2011-07-07 11:15:00,89.73,89.76,89.68,89.72,3569.4970254191453,63.5817,63.603,63.5463,63.5747,3569.497
2011-07-07 11:20:00,89.69,89.76,89.68,89.73,2595.997836668469,63.5534,63.603,63.5463,63.5817,2595.9978
2011-07-07 11:25:00,89.75,89.75,89.71,89.75,3893.996755002704,63.5959,63.5959,63.5676,63.5959,3893.9968
2011-07-07 11:30:00,89.75,89.76,89.67,89.72,4759.329367225527,63.5959,63.603,63.5392,63.5747,4759.3294
2011-07-07 11:35:00,89.71,89.73,89.65,89.72,13628.988642509465,63.5676,63.5817,63.5251,63.5747,13628.9886
2011-07-07 11:40:00,89.7,89.7,89.63,89.69,11573.82368848026,63.5605,63.5605,63.5109,63.5534,11573.8237
2011-07-07 11:45:00,89.68,89.71,89.65,89.65,8112.493239588966,63.5463,63.5676,63.5251,63.5251,8112.4932
2011-07-07 11:50:00,89.66,89.71,89.65,89.71,2055.164954029205,63.5321,63.5676,63.5251,63.5676,2055.165
2011-07-07 11:55:00,89.69,89.74,89.69,89.7,3461.3304488912927,63.5534,63.5888,63.5534,63.5605,3461.3304
2011-07-07 12:00:00,89.71,89.77,89.66,89.76,7355.327203893997,63.5676,63.6101,63.5321,63.603,7355.3272
2011-07-07 12:05:00,89.77,89.82,89.76,89.82,2271.4981070849108,63.6101,63.6455,63.603,63.6455,2271.4981
2011-07-07 12:10:00,89.82,89.87,89.79,89.87,4218.496484586262,63.6455,63.681,63.6243,63.681,4218.4965
2011-07-07 12:15:00,89.86,89.88,89.83,89.85,3461.3304488912927,63.6739,63.688,63.6526,63.6668,3461.3304
2011-07-07 12:20:00,89.85,89.97,89.85,89.9,18604.6511627907,63.6668,63.7518,63.6668,63.7022,18604.6512
2011-07-07 12:25:00,89.95,89.98,89.94,89.94,2055.164954029205,63.7376,63.7589,63.7306,63.7306,2055.165
2011-07-07 12:30:00,89.94,90.01,89.94,89.98,8545.159545700379,63.7306,63.7802,63.7306,63.7589,8545.1595
2011-07-07 12:35:00,89.98,90.01,89.96,89.99,10924.824229313142,63.7589,63.7802,63.7447,63.766,10924.8242
2011-07-07 12:40:00,89.99,90.05,89.99,90.02,3244.9972958355866,63.766,63.8085,63.766,63.7872,3244.9973
2011-07-07 12:45:00,90.03,90.05,90.02,90.05,7247.160627366144,63.7943,63.8085,63.7872,63.8085,7247.1606
2011-07-07 12:50:00,90.04,90.05,90.01,90.02,5408.328826392644,63.8014,63.8085,63.7802,63.7872,5408.3288
2011-07-07 12:55:00,90.03,90.05,90.0,90.03,3785.830178474851,63.7943,63.8085,63.7731,63.7943,3785.8302
2011-07-07 13:00:00,90.03,90.05,90.01,90.05,3569.4970254191453,63.7943,63.8085,63.7802,63.8085,3569.497
2011-07-07 13:05:00,90.04,90.18,90.04,90.18,8220.65981611682,63.8014,63.9006,63.8014,63.9006,8220.6598
2011-07-07 13:10:00,90.15,90.15,90.09,90.09,1622.4986479177933,63.8794,63.8794,63.8368,63.8368,1622.4986
2011-07-07 13:15:00,90.1,90.14,90.07,90.14,3461.3304488912927,63.8439,63.8723,63.8227,63.8723,3461.3304
2011-07-07 13:20:00,90.12,90.18,90.11,90.18,3028.664142779881,63.8581,63.9006,63.851,63.9006,3028.6641
2011-07-07 13:25:00,90.15,90.19,90.13,90.18,1730.6652244456463,63.8794,63.9077,63.8652,63.9006,1730.6652
2011-07-07 13:30:00,90.18,90.18,90.11,90.11,22065.98161168199,63.9006,63.9006,63.851,63.851,22065.9816
2011-07-07 13:35:00,90.12,90.18,90.12,90.18,2595.997836668469,63.8581,63.9006,63.8581,63.9006,2595.9978
2011-07-07 13:40:00,90.18,90.23,90.18,90.23,4867.49594375338,63.9006,63.936,63.9006,63.936,4867.4959
2011-07-07 13:45:00,90.23,90.23,90.15,90.16,6381.828015143321,63.936,63.936,63.8794,63.8864,6381.828
2011-07-07 13:50:00,90.18,90.22,90.12,90.12,4759.329367225527,63.9006,63.929,63.8581,63.8581,4759.3294
2011-07-07 13:55:00,90.11,90.16,90.09,90.15,5516.495402920497,63.851,63.8864,63.8368,63.8794,5516.4954
2011-07-07 14:00:00,90.15,90.17,90.13,90.14,15792.320173066522,63.8794,63.8935,63.8652,63.8723,15792.3202
2011-07-07 14:05:00,90.16,90.19,90.15,90.19,4002.163331530557,63.8864,63.9077,63.8794,63.9077,4002.1633
2011-07-07 14:10:00,90.2,90.23,90.18,90.2,7896.160086533261,63.9148,63.936,63.9006,63.9148,7896.1601
2011-07-07 14:15:00,90.21,90.3,90.18,90.3,6273.661438615468,63.9219,63.9856,63.9006,63.9856,6273.6614
2011-07-07 14:20:00,90.31,90.34,90.27,90.34,6706.327744726879,63.9927,64.014,63.9644,64.014,6706.3277
2011-07-07 14:25:00,90.36,90.51,90.36,90.5,36560.30286641428,64.0282,64.1344,64.0282,64.1274,36560.3029
2011-07-07 14:30:00,90.5,90.55,90.48,90.54,7571.660356949702,64.1274,64.1628,64.1132,64.1557,7571.6604
2011-07-07 14:35:00,90.55,90.55,90.53,90.54,8869.659275283937,64.1628,64.1628,64.1486,64.1557,8869.6593
2011-07-07 14:40:00,90.54,90.58,90.53,90.55,5083.829096809086,64.1557,64.1841,64.1486,64.1628,5083.8291
2011-07-07 14:45:00,90.55,90.58,90.53,90.53,12871.822606814494,64.1628,64.1841,64.1486,64.1486,12871.8226
2011-07-07 14:50:00,90.53,90.55,90.51,90.53,6598.161168199026,64.1486,64.1628,64.1344,64.1486,6598.1612
2011-07-07 14:55:00,90.54,90.55,90.46,90.49,7896.160086533261,64.1557,64.1628,64.099,64.1203,7896.1601
2011-07-07 15:00:00,90.48,90.5,90.46,90.47,4759.329367225527,64.1132,64.1274,64.099,64.1061,4759.3294
2011-07-07 15:05:00,90.47,90.53,90.47,90.51,10275.824770146024,64.1061,64.1486,64.1061,64.1344,10275.8248
2011-07-07 15:10:00,90.51,90.58,90.51,90.56,16441.31963223364,64.1344,64.1841,64.1344,64.1699,16441.3196
2011-07-07 15:15:00,90.55,90.6,90.55,90.57,13304.488912925906,64.1628,64.1982,64.1628,64.177,13304.4889
2011-07-07 15:20:00,90.58,90.61,90.56,90.59,40778.79935100054,64.1841,64.2053,64.1699,64.1911,40778.7994
2011-07-07 15:25:00,90.57,90.57,90.49,90.49,16224.986479177933,64.177,64.177,64.1203,64.1203,16224.9865
2011-07-07 15:30:00,90.48,90.49,90.37,90.43,21416.98215251488,64.1132,64.1203,64.0352,64.0778,21416.9822
2011-07-07 15:35:00,90.41,90.54,90.39,90.44,30719.30773391022,64.0636,64.1557,64.0494,64.0848,30719.3077
2011-07-07 15:40:00,90.44,90.51,90.41,90.47,17847.485127095726,64.0848,64.1344,64.0636,64.1061,17847.4851
2011-07-07 15:45:00,90.47,90.47,90.35,90.42,27041.64413196322,64.1061,64.1061,64.0211,64.0707,27041.6441
2011-07-07 15:50:00,90.41,90.48,90.4,90.47,26608.977825851813,64.0636,64.1132,64.0565,64.1061,26608.9778
2011-07-07 15:55:00,90.47,90.47,90.4,90.46,51270.95727420227,64.1061,64.1061,64.0565,64.099,51270.9573
2011-07-08 09:30:00,89.4,89.4,89.21,89.29,18063.81828015144,63.3479,63.3479,63.2133,63.27,18063.8183
2011-07-08 09:35:00,89.3,89.5,89.29,89.36,9518.658734451054,63.2771,63.4188,63.27,63.3196,9518.6587
2011-07-08 09:40:00,89.38,89.58,89.38,89.45,6273.661438615468,63.3337,63.4755,63.3337,63.3833,6273.6614
2011-07-08 09:45:00,89.48,89.48,89.27,89.29,12222.823147647376,63.4046,63.4046,63.2558,63.27,12222.8231
2011-07-08 09:50:00,89.27,89.72,89.27,89.72,8436.992969172525,63.2558,63.5747,63.2558,63.5747,8436.993
2011-07-08 09:55:00,89.71,89.78,89.56,89.62,12979.989183342346,63.5676,63.6172,63.4613,63.5038,12979.9892
2011-07-08 10:00:00,89.62,89.71,89.32,89.37,14386.154678204435,63.5038,63.5676,63.2912,63.3267,14386.1547
2011-07-08 10:05:00,89.28,89.45,89.28,89.42,8977.82585181179,63.2629,63.3833,63.2629,63.3621,8977.8259
2011-07-08 10:10:00,89.37,89.37,89.21,89.28,7355.327203893997,63.3267,63.3267,63.2133,63.2629,7355.3272
2011-07-08 10:15:00,89.29,89.32,88.96,89.08,14277.98810167658,63.27,63.2912,63.0361,63.1212,14277.9881
2011-07-08 10:20:00,89.06,89.13,88.99,89.13,8328.826392644673,63.107,63.1566,63.0574,63.1566,8328.8264
2011-07-08 10:25:00,89.12,89.2,88.95,89.2,4002.163331530557,63.1495,63.2062,63.029,63.2062,4002.1633
2011-07-08 10:30:00,89.18,89.18,89.0,89.13,30070.308274743104,63.192,63.192,63.0645,63.1566,30070.3083
2011-07-08 10:35:00,89.1,89.27,89.1,89.22,4434.8296376419685,63.1353,63.2558,63.1353,63.2204,4434.8296
2011-07-08 10:40:00,89.2,89.33,89.15,89.18,11573.82368848026,63.2062,63.2983,63.1708,63.192,11573.8237
2011-07-08 10:45:00,89.18,89.28,89.16,89.21,8977.82585181179,63.192,63.2629,63.1779,63.2133,8977.8259
2011-07-08 10:50:00,89.18,89.29,89.16,89.28,4867.49594375338,63.192,63.27,63.1779,63.2629,4867.4959
2011-07-08 10:55:00,89.31,89.38,89.26,89.32,3353.16387236344,63.2841,63.3337,63.2487,63.2912,3353.1639
2011-07-08 11:00:00,89.29,89.34,89.16,89.18,8977.82585181179,63.27,63.3054,63.1779,63.192,8977.8259
2011-07-08 11:05:00,89.2,89.26,89.18,89.24,6273.661438615468,63.2062,63.2487,63.192,63.2345,6273.6614
2011-07-08 11:10:00,89.22,89.26,89.14,89.26,5300.162249864791,63.2204,63.2487,63.1637,63.2487,5300.1622
2011-07-08 11:15:00,89.25,89.3,89.18,89.29,3353.16387236344,63.2416,63.2771,63.192,63.27,3353.1639
2011-07-08 11:20:00,89.34,89.43,89.32,89.42,2487.8312601406165,63.3054,63.3692,63.2912,63.3621,2487.8313
2011-07-08 11:25:00,89.42,89.47,89.4,89.4,8112.493239588966,63.3621,63.3975,63.3479,63.3479,8112.4932
2011-07-08 11:30:00,89.43,89.5,89.38,89.5,11032.990805840996,63.3692,63.4188,63.3337,63.4188,11032.9908
2011-07-08 11:35:00,89.52,89.81,89.52,89.77,8977.82585181179,63.4329,63.6384,63.4329,63.6101,8977.8259
2011-07-08 11:40:00,89.78,89.82,89.69,89.82,6598.161168199026,63.6172,63.6455,63.5534,63.6455,6598.1612
2011-07-08 11:45:00,89.81,89.82,89.72,89.73,4110.32990805841,63.6384,63.6455,63.5747,63.5817,4110.3299
2011-07-08 11:50:00,89.71,89.82,89.71,89.82,4434.8296376419685,63.5676,63.6455,63.5676,63.6455,4434.8296
2011-07-08 11:55:00,89.8,89.91,89.77,89.83,4975.662520281233,63.6314,63.7093,63.6101,63.6526,4975.6625
2011-07-08 12:00:00,89.83,89.89,89.8,89.86,5516.495402920497,63.6526,63.6951,63.6314,63.6739,5516.4954
2011-07-08 12:05:00,89.86,89.92,89.78,89.8,6381.828015143321,63.6739,63.7164,63.6172,63.6314,6381.828
2011-07-08 12:10:00,89.8,89.8,89.64,89.68,32233.63980530016,63.6314,63.6314,63.518,63.5463,32233.6398
2011-07-08 12:15:00,89.69,89.73,89.66,89.73,4002.163331530557,63.5534,63.5817,63.5321,63.5817,4002.1633
2011-07-08 12:20:00,89.75,89.8,89.69,89.71,4110.32990805841,63.5959,63.6314,63.5534,63.5676,4110.3299
2011-07-08 12:25:00,89.71,89.71,89.64,89.67,2920.497566252028,63.5676,63.5676,63.518,63.5392,2920.4976
2011-07-08 12:30:00,89.7,89.78,89.69,89.78,5083.829096809086,63.5605,63.6172,63.5534,63.6172,5083.8291
2011-07-08 12:35:00,89.79,89.84,89.72,89.84,2704.164413196322,63.6243,63.6597,63.5747,63.6597,2704.1644
2011-07-08 12:40:00,89.84,90.01,89.84,89.91,3244.9972958355866,63.6597,63.7802,63.6597,63.7093,3244.9973
2011-07-08 12:45:00,89.93,89.94,89.89,89.91,2379.6646836127634,63.7235,63.7306,63.6951,63.7093,2379.6647
2011-07-08 12:50:00,89.88,89.88,89.84,89.85,5732.828555976204,63.688,63.688,63.6597,63.6668,5732.8286
2011-07-08 12:55:00,89.87,89.9,89.87,89.88,1297.9989183342348,63.681,63.7022,63.681,63.688,1297.9989
2011-07-08 13:00:00,89.86,89.86,89.79,89.79,5732.828555976204,63.6739,63.6739,63.6243,63.6243,5732.8286
2011-07-08 13:05:00,89.78,89.82,89.78,89.8,1730.6652244456463,63.6172,63.6455,63.6172,63.6314,1730.6652
2011-07-08 13:10:00,89.8,89.82,89.73,89.74,5732.828555976204,63.6314,63.6455,63.5817,63.5888,5732.8286
2011-07-08 13:15:00,89.72,89.78,89.69,89.78,4002.163331530557,63.5747,63.6172,63.5534,63.6172,4002.1633
2011-07-08 13:20:00,89.78,89.78,89.71,89.74,1622.4986479177933,63.6172,63.6172,63.5676,63.5888,1622.4986
2011-07-08 13:25:00,89.77,89.88,89.73,89.88,3893.996755002704,63.6101,63.688,63.5817,63.688,3893.9968
2011-07-08 13:30:00,89.94,90.05,89.89,90.05,7138.994050838291,63.7306,63.8085,63.6951,63.8085,7138.9941
2011-07-08 13:35:00,90.03,90.05,89.92,89.94,3353.16387236344,63.7943,63.8085,63.7164,63.7306,3353.1639
2011-07-08 13:40:00,89.94,89.98,89.85,89.85,12222.823147647376,63.7306,63.7589,63.6668,63.6668,12222.8231
2011-07-08 13:45:00,89.88,89.88,89.67,89.69,5408.328826392644,63.688,63.688,63.5392,63.5534,5408.3288
2011-07-08 13:50:00,89.67,89.8,89.67,89.8,2271.4981070849108,63.5392,63.6314,63.5392,63.6314,2271.4981
2011-07-08 13:55:00,89.79,89.79,89.7,89.78,4002.163331530557,63.6243,63.6243,63.5605,63.6172,4002.1633
2011-07-08 14:00:00,89.72,89.78,89.64,89.66,8220.65981611682,63.5747,63.6172,63.518,63.5321,8220.6598
2011-07-08 14:05:00,89.69,89.82,89.69,89.82,5516.495402920497,63.5534,63.6455,63.5534,63.6455,5516.4954
2011-07-08 14:10:00,89.81,89.82,89.69,89.69,9518.658734451054,63.6384,63.6455,63.5534,63.5534,9518.6587
2011-07-08 14:15:00,89.69,89.69,89.46,89.65,15792.320173066522,63.5534,63.5534,63.3904,63.5251,15792.3202
2011-07-08 14:20:00,89.6,89.6,89.49,89.57,4651.162790697675,63.4896,63.4896,63.4117,63.4684,4651.1628
2011-07-08 14:25:00,89.6,89.61,89.57,89.58,2271.4981070849108,63.4896,63.4967,63.4684,63.4755,2271.4981
2011-07-08 14:30:00,89.6,89.69,89.57,89.58,20227.14981070849,63.4896,63.5534,63.4684,63.4755,20227.1498
2011-07-08 14:35:00,89.57,89.58,89.48,89.57,8977.82585181179,63.4684,63.4755,63.4046,63.4684,8977.8259
2011-07-08 14:40:00,89.57,89.62,89.48,89.49,7030.8274743104375,63.4684,63.5038,63.4046,63.4117,7030.8275
2011-07-08 14:45:00,89.5,89.57,89.49,89.57,7138.994050838291,63.4188,63.4684,63.4117,63.4684,7138.9941
2011-07-08 14:50:00,89.58,89.63,89.57,89.6,8220.65981611682,63.4755,63.5109,63.4684,63.4896,8220.6598
2011-07-08 14:55:00,89.62,89.7,89.57,89.6,9410.4921579232,63.5038,63.5605,63.4684,63.4896,9410.4922
2011-07-08 15:00:00,89.63,89.74,89.6,89.71,11573.82368848026,63.5109,63.5888,63.4896,63.5676,11573.8237
2011-07-08 15:05:00,89.72,89.77,89.69,89.72,15251.487290427258,63.5747,63.6101,63.5534,63.5747,15251.4873
2011-07-08 15:10:00,89.74,89.74,89.59,89.65,7247.160627366144,63.5888,63.5888,63.4825,63.5251,7247.1606
2011-07-08 15:15:00,89.66,89.68,89.51,89.51,11465.657111952409,63.5321,63.5463,63.4259,63.4259,11465.6571
2011-07-08 15:20:00,89.51,89.51,89.43,89.49,9410.4921579232,63.4259,63.4259,63.3692,63.4117,9410.4922
2011-07-08 15:25:00,89.49,89.57,89.48,89.53,14169.821525148727,63.4117,63.4684,63.4046,63.44,14169.8215
2011-07-08 15:30:00,89.5,89.63,89.48,89.59,37858.30178474851,63.4188,63.5109,63.4046,63.4825,37858.3018
2011-07-08 15:35:00,89.6,89.76,89.59,89.69,15792.320173066522,63.4896,63.603,63.4825,63.5534,15792.3202
2011-07-08 15:40:00,89.69,89.73,89.65,89.66,18496.484586262843,63.5534,63.5817,63.5251,63.5321,18496.4846
2011-07-08 15:45:00,89.68,89.76,89.63,89.76,31476.4737696052,63.5463,63.603,63.5109,63.603,31476.4738
2011-07-08 15:50:00,89.76,89.78,89.69,89.71,31476.4737696052,63.603,63.6172,63.5534,63.5676,31476.4738
2011-07-08 15:55:00,89.72,89.74,89.67,89.72,73336.93888588426,63.5747,63.5888,63.5392,63.5747,73336.9389
2011-07-11 09:30:00,88.82,88.85,88.58,88.84,44240.12979989183,62.9369,62.9582,62.7669,62.9511,44240.1298
2011-07-11 09:35:00,88.84,88.93,88.68,88.72,11141.157382368849,62.9511,63.0149,62.8377,62.8661,11141.1574
2011-07-11 09:40:00,88.73,88.73,88.57,88.61,11357.490535424551,62.8732,62.8732,62.7598,62.7881,11357.4905
2011-07-11 09:45:00,88.52,88.62,88.36,88.61,9302.32558139535,62.7244,62.7952,62.611,62.7881,9302.3256
2011-07-11 09:50:00,88.56,88.73,88.53,88.59,15035.154137371552,62.7527,62.8732,62.7314,62.774,15035.1541
2011-07-11 09:55:00,88.63,88.72,88.61,88.62,8328.826392644673,62.8023,62.8661,62.7881,62.7952,8328.8264
2011-07-11 10:00:00,88.6,88.62,88.42,88.43,11141.157382368849,62.781,62.7952,62.6535,62.6606,11141.1574
2011-07-11 10:05:00,88.42,88.43,88.14,88.17,11790.156841535963,62.6535,62.6606,62.4551,62.4763,11790.1568
2011-07-11 10:10:00,88.17,88.33,88.09,88.33,9734.99188750676,62.4763,62.5897,62.4197,62.5897,9734.9919
2011-07-11 10:15:00,88.35,88.36,88.07,88.08,12439.156300703082,62.6039,62.611,62.4055,62.4126,12439.1563
2011-07-11 10:20:00,88.13,88.22,88.02,88.2,7138.994050838291,62.448,62.5118,62.3701,62.4976,7138.9941
2011-07-11 10:25:00,88.2,88.22,88.02,88.16,8869.659275283937,62.4976,62.5118,62.3701,62.4693,8869.6593
2011-07-11 10:30:00,88.15,88.23,88.1,88.16,13845.32179556517,62.4622,62.5189,62.4267,62.4693,13845.3218
2011-07-11 10:35:00,88.16,88.16,87.98,88.01,19469.98377501352,62.4693,62.4693,62.3417,62.363,19469.9838
2011-07-11 10:40:00,88.05,88.06,87.97,88.03,9734.99188750676,62.3913,62.3984,62.3346,62.3771,9734.9919
2011-07-11 10:45:00,88.04,88.12,88.02,88.02,8653.32612222823,62.3842,62.4409,62.3701,62.3701,8653.3261
2011-07-11 10:50:00,88.06,88.06,87.9,87.97,10059.491617090318,62.3984,62.3984,62.285,62.3346,10059.4916
2011-07-11 10:55:00,87.97,87.98,87.77,87.77,9951.325040562466,62.3346,62.3417,62.1929,62.1929,9951.325
2011-07-11 11:00:00,87.8,87.86,87.7,87.7,39156.30070308274,62.2142,62.2567,62.1433,62.1433,39156.3007
2011-07-11 11:05:00,87.74,87.88,87.74,87.88,3569.4970254191453,62.1717,62.2709,62.1717,62.2709,3569.497
2011-07-11 11:10:00,87.9,87.98,87.88,87.95,10383.991346673878,62.285,62.3417,62.2709,62.3205,10383.9913
2011-07-11 11:15:00,87.95,88.05,87.9,88.01,10383.991346673878,62.3205,62.3913,62.285,62.363,10383.9913
2011-07-11 11:20:00,88.04,88.1,87.9,87.9,36668.46944294213,62.3842,62.4267,62.285,62.285,36668.4694
2011-07-11 11:25:00,87.93,88.12,87.9,88.08,14710.654407787992,62.3063,62.4409,62.285,62.4126,14710.6544
2011-07-11 11:30:00,88.11,88.26,88.11,88.2,8977.82585181179,62.4338,62.5401,62.4338,62.4976,8977.8259
2011-07-11 11:35:00,88.2,88.21,88.1,88.14,6814.494321254732,62.4976,62.5047,62.4267,62.4551,6814.4943
2011-07-11 11:40:00,88.1,88.25,88.1,88.21,14926.9875608437,62.4267,62.533,62.4267,62.5047,14926.9876
2011-07-11 11:45:00,88.21,88.3,88.19,88.27,5516.495402920497,62.5047,62.5685,62.4905,62.5472,5516.4954
2011-07-11 11:50:00,88.28,88.42,88.28,88.33,8220.65981611682,62.5543,62.6535,62.5543,62.5897,8220.6598
2011-07-11 11:55:00,88.32,88.37,88.25,88.26,8545.159545700379,62.5826,62.6181,62.533,62.5401,8545.1595
2011-07-11 12:00:00,88.24,88.26,88.19,88.23,3677.6636019469984,62.526,62.5401,62.4905,62.5189,3677.6636
2011-07-11 12:05:00,88.23,88.32,88.23,88.29,4542.9962141698215,62.5189,62.5826,62.5189,62.5614,4542.9962
2011-07-11 12:10:00,88.28,88.29,88.17,88.19,1946.998377501352,62.5543,62.5614,62.4763,62.4905,1946.9984
2011-07-11 12:15:00,88.18,88.35,88.16,88.29,5516.495402920497,62.4834,62.6039,62.4693,62.5614,5516.4954
2011-07-11 12:20:00,88.29,88.35,88.25,88.27,7138.994050838291,62.5614,62.6039,62.533,62.5472,7138.9941
2011-07-11 12:25:00,88.29,88.34,88.25,88.29,9951.325040562466,62.5614,62.5968,62.533,62.5614,9951.325
2011-07-11 12:30:00,88.29,88.33,88.23,88.23,9951.325040562466,62.5614,62.5897,62.5189,62.5189,9951.325
2011-07-11 12:35:00,88.23,88.25,88.19,88.22,3136.830719307734,62.5189,62.533,62.4905,62.5118,3136.8307
2011-07-11 12:40:00,88.19,88.3,88.19,88.23,5624.66197944835,62.4905,62.5685,62.4905,62.5189,5624.662
2011-07-11 12:45:00,88.23,88.23,88.04,88.07,10059.491617090318,62.5189,62.5189,62.3842,62.4055,10059.4916
2011-07-11 12:50:00,88.09,88.1,88.06,88.1,1622.4986479177933,62.4197,62.4267,62.3984,62.4267,1622.4986
2011-07-11 12:55:00,88.11,88.15,88.1,88.12,4326.663061114115,62.4338,62.4622,62.4267,62.4409,4326.6631
2011-07-11 13:00:00,88.15,88.17,88.1,88.16,6381.828015143321,62.4622,62.4763,62.4267,62.4693,6381.828
2011-07-11 13:05:00,88.13,88.15,88.06,88.06,5300.162249864791,62.448,62.4622,62.3984,62.3984,5300.1622
2011-07-11 13:10:00,88.07,88.1,88.06,88.07,5516.495402920497,62.4055,62.4267,62.3984,62.4055,5516.4954
2011-07-11 13:15:00,88.06,88.06,87.94,87.99,26392.644672796105,62.3984,62.3984,62.3134,62.3488,26392.6447
2011-07-11 13:20:00,87.99,88.07,87.99,88.05,6598.161168199026,62.3488,62.4055,62.3488,62.3913,6598.1612
2011-07-11 13:25:00,88.04,88.07,88.02,88.06,9194.159004867495,62.3842,62.4055,62.3701,62.3984,9194.159
2011-07-11 13:30:00,88.07,88.12,88.06,88.1,7355.327203893997,62.4055,62.4409,62.3984,62.4267,7355.3272
2011-07-11 13:35:00,88.1,88.12,88.07,88.1,5732.828555976204,62.4267,62.4409,62.4055,62.4267,5732.8286
2011-07-11 13:40:00,88.08,88.1,87.98,88.07,4542.9962141698215,62.4126,62.4267,62.3417,62.4055,4542.9962
2011-07-11 13:45:00,88.06,88.12,88.04,88.12,4975.662520281233,62.3984,62.4409,62.3842,62.4409,4975.6625
2011-07-11 13:50:00,88.12,88.15,88.08,88.11,6814.494321254732,62.4409,62.4622,62.4126,62.4338,6814.4943
2011-07-11 13:55:00,88.12,88.19,88.12,88.17,4434.8296376419685,62.4409,62.4905,62.4409,62.4763,4434.8296
2011-07-11 14:00:00,88.17,88.23,88.13,88.13,10275.824770146024,62.4763,62.5189,62.448,62.448,10275.8248
2011-07-11 14:05:00,88.12,88.26,88.12,88.26,25094.64575446187,62.4409,62.5401,62.4409,62.5401,25094.6458
2011-07-11 14:10:00,88.26,88.27,88.13,88.15,13196.322336398052,62.5401,62.5472,62.448,62.4622,13196.3223
2011-07-11 14:15:00,88.13,88.18,88.06,88.06,16224.986479177933,62.448,62.4834,62.3984,62.3984,16224.9865
2011-07-11 14:20:00,88.08,88.18,88.05,88.05,12006.489994591671,62.4126,62.4834,62.3913,62.3913,12006.49
2011-07-11 14:25:00,88.07,88.14,88.05,88.13,8328.826392644673,62.4055,62.4551,62.3913,62.448,8328.8264
2011-07-11 14:30:00,88.1,88.1,88.05,88.1,21957.815035154137,62.4267,62.4267,62.3913,62.4267,21957.815
2011-07-11 14:35:00,88.1,88.21,88.1,88.21,13953.488372093025,62.4267,62.5047,62.4267,62.5047,13953.4884
2011-07-11 14:40:00,88.23,88.23,88.12,88.14,7247.160627366144,62.5189,62.5189,62.4409,62.4551,7247.1606
2011-07-11 14:45:00,88.17,88.17,88.06,88.06,11898.323418063816,62.4763,62.4763,62.3984,62.3984,11898.3234
2011-07-11 14:50:00,88.05,88.1,88.02,88.1,11032.990805840996,62.3913,62.4267,62.3701,62.4267,11032.9908
2011-07-11 14:55:00,88.09,88.11,88.06,88.1,5949.161709031909,62.4197,62.4338,62.3984,62.4267,5949.1617
2011-07-11 15:00:00,88.12,88.21,88.11,88.12,23255.81395348837,62.4409,62.5047,62.4338,62.4409,23255.814
2011-07-11 15:05:00,88.13,88.13,88.01,88.04,28015.14332071389,62.448,62.448,62.363,62.3842,28015.1433
2011-07-11 15:10:00,88.03,88.12,87.99,88.07,18820.984315846403,62.3771,62.4409,62.3488,62.4055,18820.9843
2011-07-11 15:15:00,88.07,88.1,88.05,88.06,13088.1557598702,62.4055,62.4267,62.3913,62.3984,13088.1558
2011-07-11 15:20:00,88.07,88.13,87.98,88.02,37425.6354786371,62.4055,62.448,62.3417,62.3701,37425.6355
2011-07-11 15:25:00,88.01,88.22,87.98,88.21,30070.308274743104,62.363,62.5118,62.3417,62.5047,30070.3083
2011-07-11 15:30:00,88.19,88.3,88.19,88.24,19578.15035154137,62.4905,62.5685,62.4905,62.526,19578.1504
2011-07-11 15:35:00,88.24,88.28,88.11,88.15,24229.313142239047,62.526,62.5543,62.4338,62.4622,24229.3131
2011-07-11 15:40:00,88.18,88.23,88.16,88.16,51162.79069767442,62.4834,62.5189,62.4693,62.4693,51162.7907
2011-07-11 15:45:00,88.17,88.18,88.01,88.06,40886.96592752839,62.4763,62.4834,62.363,62.3984,40886.9659
2011-07-11 15:50:00,88.06,88.1,88.0,88.07,28339.64305029745,62.3984,62.4267,62.3559,62.4055,28339.6431
2011-07-11 15:55:00,88.08,88.17,88.08,88.1,82855.59762033532,62.4126,62.4763,62.4126,62.4267,82855.5976
2011-07-12 09:30:00,87.56,88.26,87.56,88.17,33531.638723634394,62.0441,62.5401,62.0441,62.4763,33531.6387
2011-07-12 09:35:00,88.17,88.25,87.8,88.02,25419.145484045428,62.4763,62.533,62.2142,62.3701,25419.1455
2011-07-12 09:40:00,88.0,88.31,87.93,88.17,14386.154678204435,62.3559,62.5756,62.3063,62.4763,14386.1547
2011-07-12 09:45:00,88.12,88.22,87.94,88.05,17522.98539751217,62.4409,62.5118,62.3134,62.3913,17522.9854
2011-07-12 09:50:00,88.1,88.33,87.87,87.88,25527.312060573284,62.4267,62.5897,62.2638,62.2709,25527.3121
2011-07-12 09:55:00,87.88,88.21,87.87,88.15,20118.98323418064,62.2709,62.5047,62.2638,62.4622,20118.9832
2011-07-12 10:00:00,88.15,88.32,88.1,88.32,23580.31368307193,62.4622,62.5826,62.4267,62.5826,23580.3137
2011-07-12 10:05:00,88.27,88.32,88.14,88.2,20767.98269334776,62.5472,62.5826,62.4551,62.4976,20767.9827
2011-07-12 10:10:00,88.2,88.26,87.97,88.18,161600.8653326122,62.4976,62.5401,62.3346,62.4834,161600.8653
2011-07-12 10:15:00,88.14,88.26,88.07,88.12,24986.47917793402,62.4551,62.5401,62.4055,62.4409,24986.4792
2011-07-12 10:20:00,88.13,88.18,87.86,87.86,38723.63439697133,62.448,62.4834,62.2567,62.2567,38723.6344
2011-07-12 10:25:00,87.84,87.96,87.81,87.94,18063.81828015144,62.2425,62.3275,62.2213,62.3134,18063.8183
2011-07-12 10:30:00,87.92,87.94,87.8,87.9,10600.324499729582,62.2992,62.3134,62.2142,62.285,10600.3245
2011-07-12 10:35:00,87.9,87.92,87.83,87.91,10383.991346673878,62.285,62.2992,62.2354,62.2921,10383.9913
2011-07-12 10:40:00,87.91,87.91,87.65,87.72,19037.317468902107,62.2921,62.2921,62.1079,62.1575,19037.3175
2011-07-12 10:45:00,87.72,87.81,87.72,87.74,21957.815035154137,62.1575,62.2213,62.1575,62.1717,21957.815
2011-07-12 10:50:00,87.73,87.92,87.68,87.86,30935.640886965928,62.1646,62.2992,62.1291,62.2567,30935.6409
2011-07-12 10:55:00,87.86,87.94,87.82,87.88,17090.319091400757,62.2567,62.3134,62.2283,62.2709,17090.3191
2011-07-12 11:00:00,87.86,88.07,87.86,87.87,28555.97620335316,62.2567,62.4055,62.2567,62.2638,28555.9762
2011-07-12 11:05:00,87.86,87.92,87.79,87.83,33423.47214710654,62.2567,62.2992,62.2071,62.2354,33423.4721
2011-07-12 11:10:00,87.84,87.94,87.83,87.83,9734.99188750676,62.2425,62.3134,62.2354,62.2354,9734.9919
2011-07-12 11:15:00,87.83,87.85,87.74,87.81,12763.656030286642,62.2354,62.2496,62.1717,62.2213,12763.656
2011-07-12 11:20:00,87.81,87.96,87.78,87.96,9734.99188750676,62.2213,62.3275,62.2,62.3275,9734.9919
2011-07-12 11:25:00,87.97,87.97,87.83,87.87,15359.65386695511,62.3346,62.3346,62.2354,62.2638,15359.6539
2011-07-12 11:30:00,87.87,87.93,87.85,87.9,9626.825310978908,62.2638,62.3063,62.2496,62.285,9626.8253
2011-07-12 11:35:00,87.89,87.95,87.78,87.78,27690.64359113034,62.2779,62.3205,62.2,62.2,27690.6436
2011-07-12 11:40:00,87.78,87.9,87.78,87.86,16224.986479177933,62.2,62.285,62.2,62.2567,16224.9865
2011-07-12 11:45:00,87.91,87.94,87.78,87.78,70091.94159004868,62.2921,62.3134,62.2,62.2,70091.9416
2011-07-12 11:50:00,87.76,87.83,87.73,87.74,5300.162249864791,62.1858,62.2354,62.1646,62.1717,5300.1622
2011-07-12 11:55:00,87.73,87.82,87.73,87.8,8977.82585181179,62.1646,62.2283,62.1646,62.2142,8977.8259
2011-07-12 12:00:00,87.8,87.86,87.76,87.83,22714.981070849102,62.2142,62.2567,62.1858,62.2354,22714.9811
2011-07-12 12:05:00,87.8,87.94,87.8,87.87,19253.65062195781,62.2142,62.3134,62.2142,62.2638,19253.6506
2011-07-12 12:10:00,87.86,87.86,87.76,87.79,15792.320173066522,62.2567,62.2567,62.1858,62.2071,15792.3202
2011-07-12 12:15:00,87.78,87.87,87.76,87.83,13628.988642509465,62.2,62.2638,62.1858,62.2354,13628.9886
2011-07-12 12:20:00,87.82,87.85,87.75,87.78,18929.15089237425,62.2283,62.2496,62.1787,62.2,18929.1509
2011-07-12 12:25:00,87.75,87.8,87.72,87.75,11032.990805840996,62.1787,62.2142,62.1575,62.1787,11032.9908
2011-07-12 12:30:00,87.75,87.81,87.75,87.78,6489.994591671173,62.1787,62.2213,62.1787,62.2,6489.9946
2011-07-12 12:35:00,87.79,87.81,87.74,87.77,15792.320173066522,62.2071,62.2213,62.1717,62.1929,15792.3202
2011-07-12 12:40:00,87.74,87.78,87.72,87.78,10167.658193618172,62.1717,62.2,62.1575,62.2,10167.6582
2011-07-12 12:45:00,87.75,87.81,87.7,87.7,5732.828555976204,62.1787,62.2213,62.1433,62.1433,5732.8286
2011-07-12 12:50:00,87.7,87.78,87.69,87.75,4651.162790697675,62.1433,62.2,62.1362,62.1787,4651.1628
2011-07-12 12:55:00,87.78,87.81,87.74,87.77,5083.829096809086,62.2,62.2213,62.1717,62.1929,5083.8291
2011-07-12 13:00:00,87.76,87.78,87.72,87.75,10708.491076257436,62.1858,62.2,62.1575,62.1787,10708.4911
2011-07-12 13:05:00,87.75,87.81,87.73,87.77,15143.320713899404,62.1787,62.2213,62.1646,62.1929,15143.3207
2011-07-12 13:10:00,87.79,87.81,87.75,87.79,11573.82368848026,62.2071,62.2213,62.1787,62.2071,11573.8237
2011-07-12 13:15:00,87.76,87.76,87.66,87.72,12871.822606814494,62.1858,62.1858,62.115,62.1575,12871.8226
2011-07-12 13:20:00,87.71,87.8,87.71,87.8,12871.822606814494,62.1504,62.2142,62.1504,62.2142,12871.8226
2011-07-12 13:25:00,87.78,87.8,87.67,87.67,14169.821525148727,62.2,62.2142,62.1221,62.1221,14169.8215
2011-07-12 13:30:00,87.67,87.76,87.67,87.75,7896.160086533261,62.1221,62.1858,62.1221,62.1787,7896.1601
2011-07-12 13:35:00,87.75,87.86,87.72,87.84,25743.645213628988,62.1787,62.2567,62.1575,62.2425,25743.6452
2011-07-12 13:40:00,87.83,87.83,87.74,87.74,15143.320713899404,62.2354,62.2354,62.1717,62.1717,15143.3207
2011-07-12 13:45:00,87.77,87.81,87.73,87.74,7355.327203893997,62.1929,62.2213,62.1646,62.1717,7355.3272
2011-07-12 13:50:00,87.74,87.77,87.67,87.68,5840.995132504056,62.1717,62.1929,62.1221,62.1291,5840.9951
2011-07-12 13:55:00,87.7,87.73,87.67,87.7,5840.995132504056,62.1433,62.1646,62.1221,62.1433,5840.9951
2011-07-12 14:00:00,87.69,87.84,87.67,87.76,27149.81070849108,62.1362,62.2425,62.1221,62.1858,27149.8107
2011-07-12 14:05:00,87.76,87.88,87.71,87.86,26176.3115197404,62.1858,62.2709,62.1504,62.2567,26176.3115
2011-07-12 14:10:00,87.87,87.97,87.84,87.84,80043.26663061114,62.2638,62.3346,62.2425,62.2425,80043.2666
2011-07-12 14:15:00,87.86,88.0,87.86,87.97,107517.57706868576,62.2567,62.3559,62.2567,62.3346,107517.5771
2011-07-12 14:20:00,87.97,88.01,87.74,87.74,105678.74526771228,62.3346,62.363,62.1717,62.1717,105678.7453
2011-07-12 14:25:00,87.74,87.92,87.74,87.86,18604.6511627907,62.1717,62.2992,62.1717,62.2567,18604.6512
2011-07-12 14:30:00,87.85,87.94,87.74,87.87,24121.146565711195,62.2496,62.3134,62.1717,62.2638,24121.1466
2011-07-12 14:35:00,87.89,87.92,87.79,87.83,35045.97079502434,62.2779,62.2992,62.2071,62.2354,35045.9708
2011-07-12 14:40:00,87.85,87.89,87.77,87.81,20335.316387236344,62.2496,62.2779,62.1929,62.2213,20335.3164
2011-07-12 14:45:00,87.8,87.89,87.8,87.85,23363.980530016222,62.2142,62.2779,62.2142,62.2496,23363.9805
2011-07-12 14:50:00,87.84,87.9,87.84,87.85,22282.314764737694,62.2425,62.285,62.2425,62.2496,22282.3148
2011-07-12 14:55:00,87.86,87.86,87.78,87.81,10275.824770146024,62.2567,62.2567,62.2,62.2213,10275.8248
2011-07-12 15:00:00,87.8,87.88,87.8,87.83,19469.98377501352,62.2142,62.2709,62.2142,62.2354,19469.9838
2011-07-12 15:05:00,87.84,87.91,87.8,87.86,16873.98593834505,62.2425,62.2921,62.2142,62.2567,16873.9859
2011-07-12 15:10:00,87.86,87.88,87.7,87.7,11790.156841535963,62.2567,62.2709,62.1433,62.1433,11790.1568
2011-07-12 15:15:00,87.71,87.87,87.71,87.86,12222.823147647376,62.1504,62.2638,62.1504,62.2567,12222.8231
2011-07-12 15:20:00,87.85,87.89,87.74,87.83,19902.65008112493,62.2496,62.2779,62.1717,62.2354,19902.6501
2011-07-12 15:25:00,87.81,87.81,87.62,87.75,29637.64196863169,62.2213,62.2213,62.0866,62.1787,29637.642
2011-07-12 15:30:00,87.75,87.8,87.7,87.78,18929.15089237425,62.1787,62.2142,62.1433,62.2,18929.1509
2011-07-12 15:35:00,87.77,87.84,87.71,87.8,23904.813412655487,62.1929,62.2425,62.1504,62.2142,23904.8134
2011-07-12 15:40:00,87.81,87.82,87.67,87.74,41860.46511627907,62.2213,62.2283,62.1221,62.1717,41860.4651
2011-07-12 15:45:00,87.73,87.82,87.49,87.5,47593.29367225527,62.1646,62.2283,61.9945,62.0016,47593.2937
2011-07-12 15:50:00,87.51,87.66,87.51,87.56,21741.48188209843,62.0087,62.115,62.0087,62.0441,21741.4819
2011-07-12 15:55:00,87.57,87.67,87.56,87.6,40454.29962141698,62.0512,62.1221,62.0441,62.0725,40454.2996
2011-07-13 09:30:00,88.01,88.15,87.9,87.97,22390.48134126555,62.363,62.4622,62.285,62.3346,22390.4813
2011-07-13 09:35:00,87.98,88.0,87.83,87.88,19037.317468902107,62.3417,62.3559,62.2354,62.2709,19037.3175
2011-07-13 09:40:00,87.88,87.92,87.85,87.86,15035.154137371552,62.2709,62.2992,62.2496,62.2567,15035.1541
2011-07-13 09:45:00,87.9,87.98,87.86,87.86,8653.32612222823,62.285,62.3417,62.2567,62.2567,8653.3261
2011-07-13 09:50:00,87.88,87.9,87.64,87.64,9410.4921579232,62.2709,62.285,62.1008,62.1008,9410.4922
2011-07-13 09:55:00,87.69,87.74,87.5,87.57,9194.159004867495,62.1362,62.1717,62.0016,62.0512,9194.159
2011-07-13 10:00:00,87.62,87.93,87.62,87.89,30935.640886965928,62.0866,62.3063,62.0866,62.2779,30935.6409
2011-07-13 10:05:00,87.89,88.17,87.87,88.02,24661.97944835046,62.2779,62.4763,62.2638,62.3701,24661.9794
2011-07-13 10:10:00,88.01,88.15,87.92,88.03,15359.65386695511,62.363,62.4622,62.2992,62.3771,15359.6539
2011-07-13 10:15:00,88.05,88.25,88.05,88.08,14386.154678204435,62.3913,62.533,62.3913,62.4126,14386.1547
2011-07-13 10:20:00,88.13,88.22,88.07,88.12,11898.323418063816,62.448,62.5118,62.4055,62.4409,11898.3234
2011-07-13 10:25:00,88.13,88.14,87.97,87.97,8328.826392644673,62.448,62.4551,62.3346,62.3346,8328.8264
2011-07-13 10:30:00,88.0,88.29,88.0,88.29,17955.65170362358,62.3559,62.5614,62.3559,62.5614,17955.6517
2011-07-13 10:35:00,88.29,88.35,88.21,88.23,10600.324499729582,62.5614,62.6039,62.5047,62.5189,10600.3245
2011-07-13 10:40:00,88.23,88.24,88.12,88.16,15143.320713899404,62.5189,62.526,62.4409,62.4693,15143.3207
2011-07-13 10:45:00,88.16,88.2,88.08,88.08,15684.153596538668,62.4693,62.4976,62.4126,62.4126,15684.1536
2011-07-13 10:50:00,88.1,88.14,88.05,88.07,12547.322877230936,62.4267,62.4551,62.3913,62.4055,12547.3229
2011-07-13 10:55:00,88.1,88.15,88.05,88.11,11032.990805840996,62.4267,62.4622,62.3913,62.4338,11032.9908
2011-07-13 11:00:00,88.1,88.1,87.95,87.99,9302.32558139535,62.4267,62.4267,62.3205,62.3488,9302.3256
2011-07-13 11:05:00,87.98,88.04,87.94,88.01,9626.825310978908,62.3417,62.3842,62.3134,62.363,9626.8253
2011-07-13 11:10:00,87.98,88.04,87.97,88.0,7355.327203893997,62.3417,62.3842,62.3346,62.3559,7355.3272
2011-07-13 11:15:00,87.99,88.06,87.98,88.05,12006.489994591671,62.3488,62.3984,62.3417,62.3913,12006.49
2011-07-13 11:20:00,88.07,88.12,88.05,88.11,7571.660356949702,62.4055,62.4409,62.3913,62.4338,7571.6604
2011-07-13 11:25:00,88.1,88.16,88.07,88.08,6489.994591671173,62.4267,62.4693,62.4055,62.4126,6489.9946
2011-07-13 11:30:00,88.07,88.07,88.0,88.01,10924.824229313142,62.4055,62.4055,62.3559,62.363,10924.8242
2011-07-13 11:35:00,88.01,88.05,87.99,88.05,5191.995673336939,62.363,62.3913,62.3488,62.3913,5191.9957
2011-07-13 11:40:00,88.06,88.1,88.0,88.08,18171.98485667929,62.3984,62.4267,62.3559,62.4126,18171.9849
2011-07-13 11:45:00,88.08,88.1,88.03,88.09,10059.491617090318,62.4126,62.4267,62.3771,62.4197,10059.4916
2011-07-13 11:50:00,88.09,88.12,88.05,88.05,19145.484045429963,62.4197,62.4409,62.3913,62.3913,19145.484
2011-07-13 11:55:00,88.06,88.1,88.05,88.07,9951.325040562466,62.3984,62.4267,62.3913,62.4055,9951.325
2011-07-13 12:00:00,88.09,88.12,88.05,88.12,11573.82368848026,62.4197,62.4409,62.3913,62.4409,11573.8237
2011-07-13 12:05:00,88.12,88.14,88.05,88.11,12222.823147647376,62.4409,62.4551,62.3913,62.4338,12222.8231
2011-07-13 12:10:00,88.14,88.21,88.12,88.18,5624.66197944835,62.4551,62.5047,62.4409,62.4834,5624.662
2011-07-13 12:15:00,88.18,88.23,88.15,88.19,5840.995132504056,62.4834,62.5189,62.4622,62.4905,5840.9951
2011-07-13 12:20:00,88.21,88.23,88.12,88.12,4867.49594375338,62.5047,62.5189,62.4409,62.4409,4867.4959
2011-07-13 12:25:00,88.12,88.13,88.03,88.06,6489.994591671173,62.4409,62.448,62.3771,62.3984,6489.9946
2011-07-13 12:30:00,88.05,88.07,88.04,88.07,5624.66197944835,62.3913,62.4055,62.3842,62.4055,5624.662
2011-07-13 12:35:00,88.05,88.09,88.04,88.06,5083.829096809086,62.3913,62.4197,62.3842,62.3984,5083.8291
2011-07-13 12:40:00,88.07,88.13,88.07,88.1,4434.8296376419685,62.4055,62.448,62.4055,62.4267,4434.8296
2011-07-13 12:45:00,88.09,88.14,88.03,88.14,10275.824770146024,62.4197,62.4551,62.3771,62.4551,10275.8248
2011-07-13 12:50:00,88.13,88.16,88.05,88.12,3677.6636019469984,62.448,62.4693,62.3913,62.4409,3677.6636
2011-07-13 12:55:00,88.13,88.13,88.1,88.1,4002.163331530557,62.448,62.448,62.4267,62.4267,4002.1633
2011-07-13 13:00:00,88.08,88.14,88.02,88.04,56462.95294753921,62.4126,62.4551,62.3701,62.3842,56462.9529
2011-07-13 13:05:00,88.05,88.1,88.04,88.08,14494.321254732287,62.3913,62.4267,62.3842,62.4126,14494.3213
2011-07-13 13:10:00,88.1,88.1,88.04,88.05,6598.161168199026,62.4267,62.4267,62.3842,62.3913,6598.1612
2011-07-13 13:15:00,88.05,88.09,88.01,88.05,29853.9751216874,62.3913,62.4197,62.363,62.3913,29853.9751
2011-07-13 13:20:00,88.07,88.08,88.01,88.05,8112.493239588966,62.4055,62.4126,62.363,62.3913,8112.4932
2011-07-13 13:25:00,88.05,88.08,88.01,88.05,3461.3304488912927,62.3913,62.4126,62.363,62.3913,3461.3304
2011-07-13 13:30:00,88.02,88.09,88.01,88.05,11573.82368848026,62.3701,62.4197,62.363,62.3913,11573.8237
2011-07-13 13:35:00,88.05,88.15,88.04,88.12,10600.324499729582,62.3913,62.4622,62.3842,62.4409,10600.3245
2011-07-13 13:40:00,88.11,88.14,88.06,88.08,8112.493239588966,62.4338,62.4551,62.3984,62.4126,8112.4932
2011-07-13 13:45:00,88.07,88.08,88.01,88.04,13845.32179556517,62.4055,62.4126,62.363,62.3842,13845.3218
2011-07-13 13:50:00,88.03,88.06,87.98,87.99,18280.15143320714,62.3771,62.3984,62.3417,62.3488,18280.1514
2011-07-13 13:55:00,87.98,88.1,87.98,88.08,28123.30989724175,62.3417,62.4267,62.3417,62.4126,28123.3099
2011-07-13 14:00:00,88.07,88.12,88.0,88.12,12547.322877230936,62.4055,62.4409,62.3559,62.4409,12547.3229
2011-07-13 14:05:00,88.13,88.16,88.06,88.07,9734.99188750676,62.448,62.4693,62.3984,62.4055,9734.9919
2011-07-13 14:10:00,88.09,88.1,87.98,88.04,16333.153055705789,62.4197,62.4267,62.3417,62.3842,16333.1531
2011-07-13 14:15:00,88.04,88.11,88.01,88.07,36127.63656030287,62.3842,62.4338,62.363,62.4055,36127.6366
2011-07-13 14:20:00,88.07,88.1,87.78,87.79,50189.29150892374,62.4055,62.4267,62.2,62.2071,50189.2915
2011-07-13 14:25:00,87.79,87.83,87.73,87.83,5949.161709031909,62.2071,62.2354,62.1646,62.2354,5949.1617
2011-07-13 14:30:00,87.83,87.95,87.83,87.87,10924.824229313142,62.2354,62.3205,62.2354,62.2638,10924.8242
2011-07-13 14:35:00,87.86,87.89,87.83,87.85,10059.491617090318,62.2567,62.2779,62.2354,62.2496,10059.4916
2011-07-13 14:40:00,87.86,87.86,87.74,87.76,8220.65981611682,62.2567,62.2567,62.1717,62.1858,8220.6598
2011-07-13 14:45:00,87.74,87.83,87.74,87.8,7787.993510005408,62.1717,62.2354,62.1717,62.2142,7787.9935
2011-07-13 14:50:00,87.81,87.93,87.79,87.91,10816.657652785289,62.2213,62.3063,62.2071,62.2921,10816.6577
2011-07-13 14:55:00,87.9,87.91,87.75,87.78,6706.327744726879,62.285,62.2921,62.1787,62.2,6706.3277
2011-07-13 15:00:00,87.81,87.94,87.76,87.81,11141.157382368849,62.2213,62.3134,62.1858,62.2213,11141.1574
2011-07-13 15:05:00,87.81,87.83,87.64,87.74,12006.489994591671,62.2213,62.2354,62.1008,62.1717,12006.49
2011-07-13 15:10:00,87.75,87.79,87.53,87.65,42509.46457544619,62.1787,62.2071,62.0229,62.1079,42509.4646
2011-07-13 15:15:00,87.63,87.77,87.63,87.65,47917.79340183883,62.0937,62.1929,62.0937,62.1079,47917.7934
2011-07-13 15:20:00,87.65,87.74,87.59,87.64,70308.27474310438,62.1079,62.1717,62.0654,62.1008,70308.2747
2011-07-13 15:25:00,87.65,87.76,87.63,87.7,16008.653326122228,62.1079,62.1858,62.0937,62.1433,16008.6533
2011-07-13 15:30:00,87.67,87.72,87.61,87.66,17522.98539751217,62.1221,62.1575,62.0795,62.115,17522.9854
2011-07-13 15:35:00,87.67,87.78,87.65,87.67,31043.80746349378,62.1221,62.2,62.1079,62.1221,31043.8075
2011-07-13 15:40:00,87.64,87.67,87.49,87.56,63710.11357490535,62.1008,62.1221,61.9945,62.0441,63710.1136
2011-07-13 15:45:00,87.58,87.63,87.5,87.61,57544.61871281774,62.0583,62.0937,62.0016,62.0795,57544.6187
2011-07-13 15:50:00,87.6,87.79,87.55,87.72,59491.61709031909,62.0725,62.2071,62.037,62.1575,59491.6171
2011-07-13 15:55:00,87.73,87.79,87.69,87.75,56895.61925365062,62.1646,62.2071,62.1362,62.1787,56895.6193
2011-07-14 09:30:00,87.92,87.92,87.42,87.48,24445.64629529475,62.2992,62.2992,61.9449,61.9874,24445.6463
2011-07-14 09:35:00,87.46,87.84,87.46,87.74,5408.328826392644,61.9733,62.2425,61.9733,62.1717,5408.3288
2011-07-14 09:40:00,87.76,88.11,87.76,88.04,7787.993510005408,62.1858,62.4338,62.1858,62.3842,7787.9935
2011-07-14 09:45:00,88.03,88.12,87.99,88.11,9518.658734451054,62.3771,62.4409,62.3488,62.4338,9518.6587
2011-07-14 09:50:00,88.12,88.23,88.05,88.18,5408.328826392644,62.4409,62.5189,62.3913,62.4834,5408.3288
2011-07-14 09:55:00,88.23,88.24,88.02,88.02,22065.98161168199,62.5189,62.526,62.3701,62.3701,22065.9816
2011-07-14 10:00:00,88.05,88.09,87.91,87.91,15900.486749594374,62.3913,62.4197,62.2921,62.2921,15900.4867
2011-07-14 10:05:00,87.94,88.0,87.87,87.96,6489.994591671173,62.3134,62.3559,62.2638,62.3275,6489.9946
2011-07-14 10:10:00,87.97,88.04,87.83,87.97,8653.32612222823,62.3346,62.3842,62.2354,62.3346,8653.3261
2011-07-14 10:15:00,87.98,88.12,87.98,88.01,12871.822606814494,62.3417,62.4409,62.3417,62.363,12871.8226
2011-07-14 10:20:00,88.02,88.1,88.0,88.01,6165.494862087615,62.3701,62.4267,62.3559,62.363,6165.4949
2011-07-14 10:25:00,88.02,88.19,88.02,88.1,9085.992428339645,62.3701,62.4905,62.3701,62.4267,9085.9924
2011-07-14 10:30:00,88.1,88.13,87.85,87.9,9302.32558139535,62.4267,62.448,62.2496,62.285,9302.3256
2011-07-14 10:35:00,87.88,87.9,87.69,87.73,4651.162790697675,62.2709,62.285,62.1362,62.1646,4651.1628
2011-07-14 10:40:00,87.74,87.78,87.61,87.67,8977.82585181179,62.1717,62.2,62.0795,62.1221,8977.8259
2011-07-14 10:45:00,87.68,87.74,87.62,87.71,12439.156300703082,62.1291,62.1717,62.0866,62.1504,12439.1563
2011-07-14 10:50:00,87.64,87.72,87.54,87.63,11141.157382368849,62.1008,62.1575,62.0299,62.0937,11141.1574
2011-07-14 10:55:00,87.58,87.62,87.33,87.42,12006.489994591671,62.0583,62.0866,61.8811,61.9449,12006.49
2011-07-14 11:00:00,87.4,87.67,87.4,87.61,6814.494321254732,61.9307,62.1221,61.9307,62.0795,6814.4943
2011-07-14 11:05:00,87.59,87.66,87.5,87.65,6381.828015143321,62.0654,62.115,62.0016,62.1079,6381.828
2011-07-14 11:10:00,87.65,87.67,87.49,87.53,9734.99188750676,62.1079,62.1221,61.9945,62.0229,9734.9919
2011-07-14 11:15:00,87.51,87.77,87.42,87.74,11573.82368848026,62.0087,62.1929,61.9449,62.1717,11573.8237
2011-07-14 11:20:00,87.74,87.79,87.66,87.68,6057.328285559762,62.1717,62.2071,62.115,62.1291,6057.3283
2011-07-14 11:25:00,87.69,87.71,87.64,87.7,3244.9972958355866,62.1362,62.1504,62.1008,62.1433,3244.9973
2011-07-14 11:30:00,87.68,87.68,87.29,87.32,16549.486208761493,62.1291,62.1291,61.8528,61.874,16549.4862
2011-07-14 11:35:00,87.33,87.36,87.07,87.15,18496.484586262843,61.8811,61.9024,61.6969,61.7536,18496.4846
2011-07-14 11:40:00,87.14,87.42,87.14,87.42,11032.990805840996,61.7465,61.9449,61.7465,61.9449,11032.9908
2011-07-14 11:45:00,87.42,87.52,87.39,87.51,4002.163331530557,61.9449,62.0158,61.9237,62.0087,4002.1633
2011-07-14 11:50:00,87.51,87.55,87.5,87.55,2812.330989724175,62.0087,62.037,62.0016,62.037,2812.331
2011-07-14 11:55:00,87.53,87.61,87.49,87.54,4434.8296376419685,62.0229,62.0795,61.9945,62.0299,4434.8296
2011-07-14 12:00:00,87.54,87.55,87.42,87.42,10383.991346673878,62.0299,62.037,61.9449,61.9449,10383.9913
2011-07-14 12:05:00,87.42,87.52,87.42,87.43,4759.329367225527,61.9449,62.0158,61.9449,61.952,4759.3294
2011-07-14 12:10:00,87.48,87.48,87.35,87.41,6489.994591671173,61.9874,61.9874,61.8953,61.9378,6489.9946
2011-07-14 12:15:00,87.41,87.43,86.99,87.06,20659.8161168199,61.9378,61.952,61.6402,61.6898,20659.8161
2011-07-14 12:20:00,87.07,87.14,87.02,87.1,14494.321254732287,61.6969,61.7465,61.6615,61.7182,14494.3213
2011-07-14 12:25:00,87.09,87.23,87.08,87.23,6381.828015143321,61.7111,61.8103,61.704,61.8103,6381.828
2011-07-14 12:30:00,87.23,87.25,87.19,87.25,5083.829096809086,61.8103,61.8244,61.7819,61.8244,5083.8291
2011-07-14 12:35:00,87.25,87.29,87.24,87.28,3136.830719307734,61.8244,61.8528,61.8174,61.8457,3136.8307
2011-07-14 12:40:00,87.28,87.41,87.28,87.36,8112.493239588966,61.8457,61.9378,61.8457,61.9024,8112.4932
2011-07-14 12:45:00,87.34,87.34,87.21,87.25,5624.66197944835,61.8882,61.8882,61.7961,61.8244,5624.662
2011-07-14 12:50:00,87.25,87.25,87.06,87.06,5516.495402920497,61.8244,61.8244,61.6898,61.6898,5516.4954
2011-07-14 12:55:00,87.04,87.07,87.0,87.04,5408.328826392644,61.6756,61.6969,61.6473,61.6756,5408.3288
2011-07-14 13:00:00,87.03,87.08,86.93,86.94,8977.82585181179,61.6686,61.704,61.5977,61.6048,8977.8259
2011-07-14 13:05:00,86.95,87.07,86.9,87.01,12979.989183342346,61.6119,61.6969,61.5764,61.6544,12979.9892
2011-07-14 13:10:00,87.01,87.04,86.89,86.89,2812.330989724175,61.6544,61.6756,61.5694,61.5694,2812.331
2011-07-14 13:15:00,86.86,86.92,86.76,86.76,6165.494862087615,61.5481,61.5906,61.4772,61.4772,6165.4949
2011-07-14 13:20:00,86.73,86.84,86.71,86.84,4110.32990805841,61.456,61.5339,61.4418,61.5339,4110.3299
2011-07-14 13:25:00,86.83,87.04,86.76,87.01,13412.655489453758,61.5268,61.6756,61.4772,61.6544,13412.6555
2011-07-14 13:30:00,86.99,87.22,86.97,87.13,39048.13412655489,61.6402,61.8032,61.626,61.7394,39048.1341
2011-07-14 13:35:00,87.12,87.14,86.93,86.93,22065.98161168199,61.7323,61.7465,61.5977,61.5977,22065.9816
2011-07-14 13:40:00,86.91,87.02,86.9,86.98,9410.4921579232,61.5835,61.6615,61.5764,61.6331,9410.4922
2011-07-14 13:45:00,86.98,86.98,86.83,86.9,9302.32558139535,61.6331,61.6331,61.5268,61.5764,9302.3256
2011-07-14 13:50:00,86.9,86.9,86.75,86.84,4651.162790697675,61.5764,61.5764,61.4702,61.5339,4651.1628
2011-07-14 13:55:00,86.84,86.88,86.8,86.88,24012.979989183343,61.5339,61.5623,61.5056,61.5623,24012.98
2011-07-14 14:00:00,86.88,86.97,86.83,86.87,21200.648999459165,61.5623,61.626,61.5268,61.5552,21200.649
2011-07-14 14:05:00,86.85,86.86,86.76,86.85,8761.492698756085,61.541,61.5481,61.4772,61.541,8761.4927
2011-07-14 14:10:00,86.87,87.04,86.87,86.95,12222.823147647376,61.5552,61.6756,61.5552,61.6119,12222.8231
2011-07-14 14:15:00,86.96,87.04,86.92,86.93,16333.153055705789,61.619,61.6756,61.5906,61.5977,16333.1531
2011-07-14 14:20:00,86.94,87.0,86.89,86.93,8436.992969172525,61.6048,61.6473,61.5694,61.5977,8436.993
2011-07-14 14:25:00,86.91,86.92,86.79,86.92,6381.828015143321,61.5835,61.5906,61.4985,61.5906,6381.828
2011-07-14 14:30:00,86.89,86.98,86.89,86.96,5949.161709031909,61.5694,61.6331,61.5694,61.619,5949.1617
2011-07-14 14:35:00,86.96,86.96,86.8,86.88,24878.312601406164,61.619,61.619,61.5056,61.5623,24878.3126
2011-07-14 14:40:00,86.88,87.03,86.88,87.03,4542.9962141698215,61.5623,61.6686,61.5623,61.6686,4542.9962
2011-07-14 14:45:00,87.0,87.0,86.88,86.88,11249.3239588967,61.6473,61.6473,61.5623,61.5623,11249.324
2011-07-14 14:50:00,86.84,86.89,86.81,86.84,6057.328285559762,61.5339,61.5694,61.5127,61.5339,6057.3283
2011-07-14 14:55:00,86.81,86.88,86.74,86.88,6814.494321254732,61.5127,61.5623,61.4631,61.5623,6814.4943
2011-07-14 15:00:00,86.88,86.94,86.84,86.89,8545.159545700379,61.5623,61.6048,61.5339,61.5694,8545.1595
2011-07-14 15:05:00,86.91,86.91,86.62,86.67,22390.48134126555,61.5835,61.5835,61.378,61.4135,22390.4813
2011-07-14 15:10:00,86.66,86.76,86.62,86.76,10924.824229313142,61.4064,61.4772,61.378,61.4772,10924.8242
2011-07-14 15:15:00,86.76,86.77,86.62,86.76,11249.3239588967,61.4772,61.4843,61.378,61.4772,11249.324
2011-07-14 15:20:00,86.76,86.88,86.76,86.79,12871.822606814494,61.4772,61.5623,61.4772,61.4985,12871.8226
2011-07-14 15:25:00,86.8,86.84,86.74,86.81,16441.31963223364,61.5056,61.5339,61.4631,61.5127,16441.3196
2011-07-14 15:30:00,86.8,86.92,86.76,86.87,17198.48566792861,61.5056,61.5906,61.4772,61.5552,17198.4857
2011-07-14 15:35:00,86.86,87.08,86.85,87.01,25635.478637101136,61.5481,61.704,61.541,61.6544,25635.4786
2011-07-14 15:40:00,87.0,87.03,86.89,86.9,9951.325040562466,61.6473,61.6686,61.5694,61.5764,9951.325
2011-07-14 15:45:00,86.9,86.92,86.81,86.87,20876.14926987561,61.5764,61.5906,61.5127,61.5552,20876.1493
2011-07-14 15:50:00,86.87,86.87,86.72,86.82,24012.979989183343,61.5552,61.5552,61.4489,61.5198,24012.98
2011-07-14 15:55:00,86.84,86.89,86.77,86.83,39048.13412655489,61.5339,61.5694,61.4843,61.5268,39048.1341
2011-07-15 09:30:00,87.17,87.21,86.97,87.15,141806.38182801515,61.7678,61.7961,61.626,61.7536,141806.3818
2011-07-15 09:35:00,87.1,87.1,86.75,86.79,8545.159545700379,61.7182,61.7182,61.4702,61.4985,8545.1595
2011-07-15 09:40:00,86.8,86.86,86.64,86.69,7138.994050838291,61.5056,61.5481,61.3922,61.4276,7138.9941
2011-07-15 09:45:00,86.7,86.79,86.58,86.64,15575.987020010816,61.4347,61.4985,61.3497,61.3922,15575.987
2011-07-15 09:50:00,86.67,86.76,86.51,86.56,18280.15143320714,61.4135,61.4772,61.3001,61.3355,18280.1514
2011-07-15 09:55:00,86.54,86.65,86.41,86.65,17414.818820984314,61.3213,61.3993,61.2292,61.3993,17414.8188
2011-07-15 10:00:00,86.65,87.05,86.65,86.9,12655.489453758788,61.3993,61.6827,61.3993,61.5764,12655.4895
2011-07-15 10:05:00,86.93,87.02,86.71,86.79,12006.489994591671,61.5977,61.6615,61.4418,61.4985,12006.49
2011-07-15 10:10:00,86.75,86.8,86.62,86.8,11249.3239588967,61.4702,61.5056,61.378,61.5056,11249.324
2011-07-15 10:15:00,86.79,86.82,86.53,86.53,10708.491076257436,61.4985,61.5198,61.3143,61.3143,10708.4911
2011-07-15 10:20:00,86.5,86.52,86.32,86.48,11898.323418063816,61.293,61.3072,61.1655,61.2788,11898.3234
2011-07-15 10:25:00,86.45,86.48,86.33,86.48,9734.99188750676,61.2576,61.2788,61.1725,61.2788,9734.9919
2011-07-15 10:30:00,86.48,86.56,86.42,86.48,9085.992428339645,61.2788,61.3355,61.2363,61.2788,9085.9924
2011-07-15 10:35:00,86.45,86.46,86.36,86.39,4867.49594375338,61.2576,61.2647,61.1938,61.2151,4867.4959
2011-07-15 10:40:00,86.39,86.71,86.33,86.71,10924.824229313142,61.2151,61.4418,61.1725,61.4418,10924.8242
2011-07-15 10:45:00,86.76,86.88,86.75,86.76,14277.98810167658,61.4772,61.5623,61.4702,61.4772,14277.9881
2011-07-15 10:50:00,86.72,86.83,86.7,86.7,6598.161168199026,61.4489,61.5268,61.4347,61.4347,6598.1612
2011-07-15 10:55:00,86.67,86.72,86.52,86.63,6165.494862087615,61.4135,61.4489,61.3072,61.3851,6165.4949
2011-07-15 11:00:00,86.61,86.8,86.61,86.77,13737.155219037317,61.371,61.5056,61.371,61.4843,13737.1552
2011-07-15 11:05:00,86.78,86.91,86.71,86.75,10383.991346673878,61.4914,61.5835,61.4418,61.4702,10383.9913
2011-07-15 11:10:00,86.76,87.0,86.72,87.0,16116.81990265008,61.4772,61.6473,61.4489,61.6473,16116.8199
2011-07-15 11:15:00,87.0,87.05,86.92,86.94,4218.496484586262,61.6473,61.6827,61.5906,61.6048,4218.4965
2011-07-15 11:20:00,86.93,86.96,86.83,86.93,4867.49594375338,61.5977,61.619,61.5268,61.5977,4867.4959
2011-07-15 11:25:00,86.91,86.91,86.84,86.86,5624.66197944835,61.5835,61.5835,61.5339,61.5481,5624.662
2011-07-15 11:30:00,86.88,86.88,86.78,86.78,3461.3304488912927,61.5623,61.5623,61.4914,61.4914,3461.3304
2011-07-15 11:35:00,86.79,86.91,86.78,86.91,7247.160627366144,61.4985,61.5835,61.4914,61.5835,7247.1606
2011-07-15 11:40:00,86.88,86.9,86.76,86.81,9302.32558139535,61.5623,61.5764,61.4772,61.5127,9302.3256
2011-07-15 11:45:00,86.8,86.81,86.74,86.79,5732.828555976204,61.5056,61.5127,61.4631,61.4985,5732.8286
2011-07-15 11:50:00,86.79,86.88,86.79,86.85,4218.496484586262,61.4985,61.5623,61.4985,61.541,4218.4965
2011-07-15 11:55:00,86.83,86.84,86.74,86.74,1514.3320713899404,61.5268,61.5339,61.4631,61.4631,1514.3321
2011-07-15 12:00:00,86.77,87.04,86.73,87.04,15035.154137371552,61.4843,61.6756,61.456,61.6756,15035.1541
2011-07-15 12:05:00,87.09,87.16,86.96,86.99,15792.320173066522,61.7111,61.7607,61.619,61.6402,15792.3202
2011-07-15 12:10:00,86.98,87.04,86.98,86.99,4326.663061114115,61.6331,61.6756,61.6331,61.6402,4326.6631
2011-07-15 12:15:00,86.97,86.97,86.76,86.79,5949.161709031909,61.626,61.626,61.4772,61.4985,5949.1617
2011-07-15 12:20:00,86.79,86.87,86.74,86.74,5300.162249864791,61.4985,61.5552,61.4631,61.4631,5300.1622
2011-07-15 12:25:00,86.76,86.87,86.76,86.87,7896.160086533261,61.4772,61.5552,61.4772,61.5552,7896.1601
2011-07-15 12:30:00,86.88,86.93,86.81,86.85,5083.829096809086,61.5623,61.5977,61.5127,61.541,5083.8291
2011-07-15 12:35:00,86.84,86.84,86.73,86.75,3028.664142779881,61.5339,61.5339,61.456,61.4702,3028.6641
2011-07-15 12:40:00,86.75,86.79,86.57,86.58,12114.656571119524,61.4702,61.4985,61.3426,61.3497,12114.6566
2011-07-15 12:45:00,86.58,86.76,86.58,86.72,7355.327203893997,61.3497,61.4772,61.3497,61.4489,7355.3272
2011-07-15 12:50:00,86.75,86.75,86.69,86.71,4110.32990805841,61.4702,61.4702,61.4276,61.4418,4110.3299
2011-07-15 12:55:00,86.73,86.83,86.72,86.76,11790.156841535963,61.456,61.5268,61.4489,61.4772,11790.1568
2011-07-15 13:00:00,86.73,86.78,86.72,86.78,3136.830719307734,61.456,61.4914,61.4489,61.4914,3136.8307
2011-07-15 13:05:00,86.79,86.86,86.78,86.86,13520.82206598161,61.4985,61.5481,61.4914,61.5481,13520.8221
2011-07-15 13:10:00,86.86,86.88,86.81,86.82,6489.994591671173,61.5481,61.5623,61.5127,61.5198,6489.9946
2011-07-15 13:15:00,86.84,86.88,86.83,86.85,2812.330989724175,61.5339,61.5623,61.5268,61.541,2812.331
2011-07-15 13:20:00,86.84,86.89,86.81,86.87,5408.328826392644,61.5339,61.5694,61.5127,61.5552,5408.3288
2011-07-15 13:25:00,86.88,86.95,86.88,86.88,7463.49378042185,61.5623,61.6119,61.5623,61.5623,7463.4938
2011-07-15 13:30:00,86.89,86.93,86.81,86.86,3677.6636019469984,61.5694,61.5977,61.5127,61.5481,3677.6636
2011-07-15 13:35:00,86.84,86.88,86.82,86.82,1297.9989183342348,61.5339,61.5623,61.5198,61.5198,1297.9989
2011-07-15 13:40:00,86.82,86.82,86.77,86.81,3244.9972958355866,61.5198,61.5198,61.4843,61.5127,3244.9973
2011-07-15 13:45:00,86.82,86.86,86.79,86.79,6165.494862087615,61.5198,61.5481,61.4985,61.4985,6165.4949
2011-07-15 13:50:00,86.78,86.78,86.71,86.75,4434.8296376419685,61.4914,61.4914,61.4418,61.4702,4434.8296
2011-07-15 13:55:00,86.73,86.74,86.62,86.62,4651.162790697675,61.456,61.4631,61.378,61.378,4651.1628
2011-07-15 14:00:00,86.63,86.66,86.6,86.6,6057.328285559762,61.3851,61.4064,61.3639,61.3639,6057.3283
2011-07-15 14:05:00,86.62,86.65,86.6,86.61,5840.995132504056,61.378,61.3993,61.3639,61.371,5840.9951
2011-07-15 14:10:00,86.63,86.63,86.55,86.63,6922.660897782585,61.3851,61.3851,61.3284,61.3851,6922.6609
2011-07-15 14:15:00,86.63,86.7,86.62,86.67,4651.162790697675,61.3851,61.4347,61.378,61.4135,4651.1628
2011-07-15 14:20:00,86.65,86.65,86.57,86.59,7138.994050838291,61.3993,61.3993,61.3426,61.3568,7138.9941
2011-07-15 14:25:00,86.61,86.63,86.52,86.55,4542.9962141698215,61.371,61.3851,61.3072,61.3284,4542.9962
2011-07-15 14:30:00,86.58,86.63,86.58,86.62,3244.9972958355866,61.3497,61.3851,61.3497,61.378,3244.9973
2011-07-15 14:35:00,86.65,86.69,86.6,86.65,6922.660897782585,61.3993,61.4276,61.3639,61.3993,6922.6609
2011-07-15 14:40:00,86.65,86.69,86.63,86.66,6381.828015143321,61.3993,61.4276,61.3851,61.4064,6381.828
2011-07-15 14:45:00,86.64,86.83,86.64,86.75,5949.161709031909,61.3922,61.5268,61.3922,61.4702,5949.1617
2011-07-15 14:50:00,86.76,86.86,86.75,86.8,6381.828015143321,61.4772,61.5481,61.4702,61.5056,6381.828
2011-07-15 14:55:00,86.8,86.85,86.66,86.66,19253.65062195781,61.5056,61.541,61.4064,61.4064,19253.6506
2011-07-15 15:00:00,86.66,86.71,86.63,86.63,12330.98972417523,61.4064,61.4418,61.3851,61.3851,12330.9897
2011-07-15 15:05:00,86.65,86.8,86.57,86.79,10383.991346673878,61.3993,61.5056,61.3426,61.4985,10383.9913
2011-07-15 15:10:00,86.82,86.83,86.73,86.78,8436.992969172525,61.5198,61.5268,61.456,61.4914,8436.993
2011-07-15 15:15:00,86.77,86.83,86.76,86.79,4975.662520281233,61.4843,61.5268,61.4772,61.4985,4975.6625
2011-07-15 15:20:00,86.76,86.92,86.76,86.92,7787.993510005408,61.4772,61.5906,61.4772,61.5906,7787.9935
2011-07-15 15:25:00,86.92,87.05,86.92,87.0,10059.491617090318,61.5906,61.6827,61.5906,61.6473,10059.4916
2011-07-15 15:30:00,87.0,87.15,86.98,87.04,15684.153596538668,61.6473,61.7536,61.6331,61.6756,15684.1536
2011-07-15 15:35:00,87.05,87.12,87.01,87.08,12222.823147647376,61.6827,61.7323,61.6544,61.704,12222.8231
2011-07-15 15:40:00,87.1,87.25,87.06,87.17,28015.14332071389,61.7182,61.8244,61.6898,61.7678,28015.1433
2011-07-15 15:45:00,87.17,87.23,87.11,87.16,36668.46944294213,61.7678,61.8103,61.7252,61.7607,36668.4694
2011-07-15 15:50:00,87.16,87.17,87.11,87.16,23147.64737696052,61.7607,61.7678,61.7252,61.7607,23147.6474
2011-07-15 15:55:00,87.15,87.19,87.08,87.19,65440.778799351,61.7536,61.7819,61.704,61.7819,65440.7788
2011-07-18 09:30:00,86.72,86.77,86.07,86.11,17522.98539751217,61.4489,61.4843,60.9883,61.0167,17522.9854
2011-07-18 09:35:00,86.2,86.73,86.16,86.73,6381.828015143321,61.0804,61.456,61.0521,61.456,6381.828
2011-07-18 09:40:00,86.74,86.9,86.73,86.75,4542.9962141698215,61.4631,61.5764,61.456,61.4702,4542.9962
2011-07-18 09:45:00,86.75,86.75,86.6,86.6,9518.658734451054,61.4702,61.4702,61.3639,61.3639,9518.6587
2011-07-18 09:50:00,86.54,86.67,86.5,86.58,7571.660356949702,61.3213,61.4135,61.293,61.3497,7571.6604
2011-07-18 09:55:00,86.58,86.62,86.41,86.62,9085.992428339645,61.3497,61.378,61.2292,61.378,9085.9924
2011-07-18 10:00:00,86.62,86.73,86.5,86.55,23363.980530016222,61.378,61.456,61.293,61.3284,23363.9805
2011-07-18 10:05:00,86.58,86.58,86.12,86.2,14277.98810167658,61.3497,61.3497,61.0237,61.0804,14277.9881
2011-07-18 10:10:00,86.18,86.32,86.1,86.2,12871.822606814494,61.0663,61.1655,61.0096,61.0804,12871.8226
2011-07-18 10:15:00,86.17,86.25,86.11,86.24,5624.66197944835,61.0592,61.1159,61.0167,61.1088,5624.662
2011-07-18 10:20:00,86.27,86.3,86.21,86.23,5949.161709031909,61.13,61.1513,61.0875,61.1017,5949.1617
2011-07-18 10:25:00,86.22,86.3,86.14,86.27,15359.65386695511,61.0946,61.1513,61.0379,61.13,15359.6539
2011-07-18 10:30:00,86.25,86.25,86.09,86.14,12330.98972417523,61.1159,61.1159,61.0025,61.0379,12330.9897
2011-07-18 10:35:00,86.14,86.22,86.04,86.05,7896.160086533261,61.0379,61.0946,60.9671,60.9741,7896.1601
2011-07-18 10:40:00,86.14,86.25,86.11,86.23,6922.660897782585,61.0379,61.1159,61.0167,61.1017,6922.6609
2011-07-18 10:45:00,86.24,86.29,86.0,86.02,14494.321254732287,61.1088,61.1442,60.9387,60.9529,14494.3213
2011-07-18 10:50:00,86.02,86.11,85.98,85.98,6381.828015143321,60.9529,61.0167,60.9245,60.9245,6381.828
2011-07-18 10:55:00,85.95,86.17,85.86,86.14,8869.659275283937,60.9033,61.0592,60.8395,61.0379,8869.6593
2011-07-18 11:00:00,86.13,86.14,86.01,86.02,4651.162790697675,61.0308,61.0379,60.9458,60.9529,4651.1628
2011-07-18 11:05:00,86.03,86.14,86.02,86.05,10059.491617090318,60.96,61.0379,60.9529,60.9741,10059.4916
2011-07-18 11:10:00,86.06,86.08,86.0,86.03,10383.991346673878,60.9812,60.9954,60.9387,60.96,10383.9913
2011-07-18 11:15:00,86.07,86.12,86.01,86.09,3677.6636019469984,60.9883,61.0237,60.9458,61.0025,3677.6636
2011-07-18 11:20:00,86.09,86.12,86.07,86.12,1514.3320713899404,61.0025,61.0237,60.9883,61.0237,1514.3321
2011-07-18 11:25:00,86.12,86.18,86.06,86.06,5949.161709031909,61.0237,61.0663,60.9812,60.9812,5949.1617
2011-07-18 11:30:00,86.06,86.16,86.02,86.12,8869.659275283937,60.9812,61.0521,60.9529,61.0237,8869.6593
2011-07-18 11:35:00,86.11,86.11,85.88,85.95,7463.49378042185,61.0167,61.0167,60.8537,60.9033,7463.4938
2011-07-18 11:40:00,85.95,85.97,85.72,85.77,11681.990265008111,60.9033,60.9175,60.7403,60.7757,11681.9903
2011-07-18 11:45:00,85.74,85.85,85.73,85.79,14710.654407787992,60.7545,60.8324,60.7474,60.7899,14710.6544
2011-07-18 11:50:00,85.81,85.92,85.79,85.86,9302.32558139535,60.8041,60.882,60.7899,60.8395,9302.3256
2011-07-18 11:55:00,85.87,85.87,85.73,85.78,6489.994591671173,60.8466,60.8466,60.7474,60.7828,6489.9946
2011-07-18 12:00:00,85.81,85.85,85.77,85.83,9518.658734451054,60.8041,60.8324,60.7757,60.8183,9518.6587
2011-07-18 12:05:00,85.78,85.79,85.69,85.72,5624.66197944835,60.7828,60.7899,60.719,60.7403,5624.662
2011-07-18 12:10:00,85.77,85.83,85.74,85.78,9518.658734451054,60.7757,60.8183,60.7545,60.7828,9518.6587
2011-07-18 12:15:00,85.82,85.88,85.78,85.82,7030.8274743104375,60.8112,60.8537,60.7828,60.8112,7030.8275
2011-07-18 12:20:00,85.82,85.87,85.78,85.86,4759.329367225527,60.8112,60.8466,60.7828,60.8395,4759.3294
2011-07-18 12:25:00,85.87,85.9,85.78,85.82,28015.14332071389,60.8466,60.8679,60.7828,60.8112,28015.1433
2011-07-18 12:30:00,85.81,85.83,85.7,85.77,4110.32990805841,60.8041,60.8183,60.7261,60.7757,4110.3299
2011-07-18 12:35:00,85.79,85.89,85.79,85.87,5840.995132504056,60.7899,60.8608,60.7899,60.8466,5840.9951
2011-07-18 12:40:00,85.87,86.0,85.84,85.98,9951.325040562466,60.8466,60.9387,60.8253,60.9245,9951.325
2011-07-18 12:45:00,85.98,86.05,85.93,85.98,16873.98593834505,60.9245,60.9741,60.8891,60.9245,16873.9859
2011-07-18 12:50:00,85.97,86.02,85.96,85.99,11790.156841535963,60.9175,60.9529,60.9104,60.9316,11790.1568
2011-07-18 12:55:00,85.99,86.07,85.97,86.04,11141.157382368849,60.9316,60.9883,60.9175,60.9671,11141.1574
2011-07-18 13:00:00,86.06,86.06,86.0,86.02,3893.996755002704,60.9812,60.9812,60.9387,60.9529,3893.9968
2011-07-18 13:05:00,86.01,86.1,86.01,86.1,4218.496484586262,60.9458,61.0096,60.9458,61.0096,4218.4965
2011-07-18 13:10:00,86.1,86.12,86.02,86.02,4759.329367225527,61.0096,61.0237,60.9529,60.9529,4759.3294
2011-07-18 13:15:00,86.04,86.04,85.86,85.89,10383.991346673878,60.9671,60.9671,60.8395,60.8608,10383.9913
2011-07-18 13:20:00,85.88,85.91,85.85,85.87,4867.49594375338,60.8537,60.8749,60.8324,60.8466,4867.4959
2011-07-18 13:25:00,85.86,85.91,85.84,85.85,6489.994591671173,60.8395,60.8749,60.8253,60.8324,6489.9946
2011-07-18 13:30:00,85.87,85.95,85.84,85.95,7138.994050838291,60.8466,60.9033,60.8253,60.9033,7138.9941
2011-07-18 13:35:00,85.9,85.95,85.87,85.9,26500.81124932396,60.8679,60.9033,60.8466,60.8679,26500.8112
2011-07-18 13:40:00,85.92,85.92,85.88,85.88,4759.329367225527,60.882,60.882,60.8537,60.8537,4759.3294
2011-07-18 13:45:00,85.89,85.91,85.86,85.89,3785.830178474851,60.8608,60.8749,60.8395,60.8608,3785.8302
2011-07-18 13:50:00,85.88,85.9,85.83,85.87,5408.328826392644,60.8537,60.8679,60.8183,60.8466,5408.3288
2011-07-18 13:55:00,85.89,85.9,85.82,85.88,13088.1557598702,60.8608,60.8679,60.8112,60.8537,13088.1558
2011-07-18 14:00:00,85.86,85.86,85.7,85.78,8004.326663061114,60.8395,60.8395,60.7261,60.7828,8004.3267
2011-07-18 14:05:00,85.74,85.86,85.74,85.84,3677.6636019469984,60.7545,60.8395,60.7545,60.8253,3677.6636
2011-07-18 14:10:00,85.85,85.9,85.79,85.82,8004.326663061114,60.8324,60.8679,60.7899,60.8112,8004.3267
2011-07-18 14:15:00,85.86,85.89,85.79,85.84,4651.162790697675,60.8395,60.8608,60.7899,60.8253,4651.1628
2011-07-18 14:20:00,85.86,85.86,85.74,85.75,3569.4970254191453,60.8395,60.8395,60.7545,60.7616,3569.497
2011-07-18 14:25:00,85.72,85.8,85.71,85.71,4542.9962141698215,60.7403,60.797,60.7332,60.7332,4542.9962
2011-07-18 14:30:00,85.74,85.75,85.59,85.59,10059.491617090318,60.7545,60.7616,60.6482,60.6482,10059.4916
2011-07-18 14:35:00,85.64,85.74,85.64,85.7,4110.32990805841,60.6836,60.7545,60.6836,60.7261,4110.3299
2011-07-18 14:40:00,85.68,85.77,85.66,85.77,3028.664142779881,60.712,60.7757,60.6978,60.7757,3028.6641
2011-07-18 14:45:00,85.8,85.8,85.69,85.72,6165.494862087615,60.797,60.797,60.719,60.7403,6165.4949
2011-07-18 14:50:00,85.76,85.78,85.7,85.73,3244.9972958355866,60.7686,60.7828,60.7261,60.7474,3244.9973
2011-07-18 14:55:00,85.74,85.85,85.68,85.85,4975.662520281233,60.7545,60.8324,60.712,60.8324,4975.6625
2011-07-18 15:00:00,85.85,85.94,85.82,85.91,8112.493239588966,60.8324,60.8962,60.8112,60.8749,8112.4932
2011-07-18 15:05:00,85.92,85.92,85.78,85.78,6165.494862087615,60.882,60.882,60.7828,60.7828,6165.4949
2011-07-18 15:10:00,85.78,85.79,85.73,85.76,10924.824229313142,60.7828,60.7899,60.7474,60.7686,10924.8242
2011-07-18 15:15:00,85.74,85.82,85.74,85.79,6922.660897782585,60.7545,60.8112,60.7545,60.7899,6922.6609
2011-07-18 15:20:00,85.77,85.8,85.71,85.72,8869.659275283937,60.7757,60.797,60.7332,60.7403,8869.6593
2011-07-18 15:25:00,85.74,85.78,85.7,85.78,13412.655489453758,60.7545,60.7828,60.7261,60.7828,13412.6555
2011-07-18 15:30:00,85.78,85.84,85.73,85.75,20335.316387236344,60.7828,60.8253,60.7474,60.7616,20335.3164
2011-07-18 15:35:00,85.78,85.88,85.7,85.88,27582.47701460249,60.7828,60.8537,60.7261,60.8537,27582.477
2011-07-18 15:40:00,85.89,85.9,85.74,85.76,31043.80746349378,60.8608,60.8679,60.7545,60.7686,31043.8075
2011-07-18 15:45:00,85.76,85.97,85.76,85.89,41427.79881016766,60.7686,60.9175,60.7686,60.8608,41427.7988
2011-07-18 15:50:00,85.88,86.02,85.87,86.02,21525.148729042725,60.8537,60.9529,60.8466,60.9529,21525.1487
2011-07-18 15:55:00,85.99,86.02,85.88,85.91,48242.29313142239,60.9316,60.9529,60.8537,60.8749,48242.2931
2011-07-19 09:30:00,86.36,86.74,86.36,86.69,20010.816657652784,61.1938,61.4631,61.1938,61.4276,20010.8167
2011-07-19 09:35:00,86.7,87.16,86.64,87.12,8761.492698756085,61.4347,61.7607,61.3922,61.7323,8761.4927
2011-07-19 09:40:00,87.12,87.22,87.02,87.09,11141.157382368849,61.7323,61.8032,61.6615,61.7111,11141.1574
2011-07-19 09:45:00,87.06,87.08,86.64,86.76,21849.648458626285,61.6898,61.704,61.3922,61.4772,21849.6485
2011-07-19 09:50:00,86.75,87.11,86.72,87.1,9085.992428339645,61.4702,61.7252,61.4489,61.7182,9085.9924
2011-07-19 09:55:00,87.13,87.21,87.03,87.17,16224.986479177933,61.7394,61.7961,61.6686,61.7678,16224.9865
2011-07-19 10:00:00,87.16,87.23,87.12,87.17,9518.658734451054,61.7607,61.8103,61.7323,61.7678,9518.6587
2011-07-19 10:05:00,87.17,87.2,87.05,87.2,11357.490535424551,61.7678,61.789,61.6827,61.789,11357.4905
2011-07-19 10:10:00,87.16,87.16,87.0,87.03,9085.992428339645,61.7607,61.7607,61.6473,61.6686,9085.9924
2011-07-19 10:15:00,87.01,87.16,87.01,87.1,7463.49378042185,61.6544,61.7607,61.6544,61.7182,7463.4938
2011-07-19 10:20:00,87.11,87.14,87.0,87.07,5624.66197944835,61.7252,61.7465,61.6473,61.6969,5624.662
2011-07-19 10:25:00,87.04,87.1,87.0,87.05,7679.826933477555,61.6756,61.7182,61.6473,61.6827,7679.8269
2011-07-19 10:30:00,87.08,87.08,86.95,87.0,11357.490535424551,61.704,61.704,61.6119,61.6473,11357.4905
2011-07-19 10:35:00,87.0,87.04,86.97,86.97,7138.994050838291,61.6473,61.6756,61.626,61.626,7138.9941
2011-07-19 10:40:00,86.97,87.02,86.88,87.01,5083.829096809086,61.626,61.6615,61.5623,61.6544,5083.8291
2011-07-19 10:45:00,87.0,87.09,86.99,87.09,2920.497566252028,61.6473,61.7111,61.6402,61.7111,2920.4976
2011-07-19 10:50:00,87.09,87.14,87.04,87.04,4110.32990805841,61.7111,61.7465,61.6756,61.6756,4110.3299
2011-07-19 10:55:00,87.04,87.07,86.94,87.0,5083.829096809086,61.6756,61.6969,61.6048,61.6473,5083.8291
2011-07-19 11:00:00,87.01,87.01,86.9,86.93,7030.8274743104375,61.6544,61.6544,61.5764,61.5977,7030.8275
2011-07-19 11:05:00,86.91,86.91,86.82,86.87,6814.494321254732,61.5835,61.5835,61.5198,61.5552,6814.4943
2011-07-19 11:10:00,86.86,86.95,86.83,86.93,4975.662520281233,61.5481,61.6119,61.5268,61.5977,4975.6625
2011-07-19 11:15:00,86.93,87.0,86.89,86.93,7355.327203893997,61.5977,61.6473,61.5694,61.5977,7355.3272
2011-07-19 11:20:00,86.95,87.02,86.94,87.0,4110.32990805841,61.6119,61.6615,61.6048,61.6473,4110.3299
2011-07-19 11:25:00,87.04,87.12,87.02,87.12,7355.327203893997,61.6756,61.7323,61.6615,61.7323,7355.3272
2011-07-19 11:30:00,87.08,87.13,87.02,87.05,13196.322336398052,61.704,61.7394,61.6615,61.6827,13196.3223
2011-07-19 11:35:00,87.06,87.07,86.89,86.92,5300.162249864791,61.6898,61.6969,61.5694,61.5906,5300.1622
2011-07-19 11:40:00,86.93,86.95,86.85,86.89,6814.494321254732,61.5977,61.6119,61.541,61.5694,6814.4943
2011-07-19 11:45:00,86.86,86.89,86.83,86.87,4975.662520281233,61.5481,61.5694,61.5268,61.5552,4975.6625
2011-07-19 11:50:00,86.88,86.92,86.86,86.92,4975.662520281233,61.5623,61.5906,61.5481,61.5906,4975.6625
2011-07-19 11:55:00,86.93,86.95,86.86,86.91,8328.826392644673,61.5977,61.6119,61.5481,61.5835,8328.8264
2011-07-19 12:00:00,86.9,86.94,86.89,86.92,7247.160627366144,61.5764,61.6048,61.5694,61.5906,7247.1606
2011-07-19 12:05:00,86.93,86.96,86.87,86.94,5840.995132504056,61.5977,61.619,61.5552,61.6048,5840.9951
2011-07-19 12:10:00,86.94,87.06,86.94,87.06,3677.6636019469984,61.6048,61.6898,61.6048,61.6898,3677.6636
2011-07-19 12:15:00,87.06,87.14,87.01,87.03,11898.323418063816,61.6898,61.7465,61.6544,61.6686,11898.3234
2011-07-19 12:20:00,87.05,87.06,87.03,87.04,1189.8323418063817,61.6827,61.6898,61.6686,61.6756,1189.8323
2011-07-19 12:25:00,87.05,87.05,86.98,86.98,5191.995673336939,61.6827,61.6827,61.6331,61.6331,5191.9957
2011-07-19 12:30:00,86.99,87.09,86.97,87.05,11465.657111952409,61.6402,61.7111,61.626,61.6827,11465.6571
2011-07-19 12:35:00,87.05,87.07,86.97,86.97,4110.32990805841,61.6827,61.6969,61.626,61.626,4110.3299
2011-07-19 12:40:00,86.96,86.98,86.88,86.9,12006.489994591671,61.619,61.6331,61.5623,61.5764,12006.49
2011-07-19 12:45:00,86.9,86.91,86.87,86.88,5408.328826392644,61.5764,61.5835,61.5552,61.5623,5408.3288
2011-07-19 12:50:00,86.89,87.0,86.89,87.0,5191.995673336939,61.5694,61.6473,61.5694,61.6473,5191.9957
2011-07-19 12:55:00,86.97,86.97,86.88,86.89,3136.830719307734,61.626,61.626,61.5623,61.5694,3136.8307
2011-07-19 13:00:00,86.92,86.95,86.88,86.91,9194.159004867495,61.5906,61.6119,61.5623,61.5835,9194.159
2011-07-19 13:05:00,86.89,86.9,86.85,86.87,3353.16387236344,61.5694,61.5764,61.541,61.5552,3353.1639
2011-07-19 13:10:00,86.87,86.9,86.76,86.88,6706.327744726879,61.5552,61.5764,61.4772,61.5623,6706.3277
2011-07-19 13:15:00,86.88,86.96,86.87,86.96,3461.3304488912927,61.5623,61.619,61.5552,61.619,3461.3304
2011-07-19 13:20:00,86.95,86.96,86.88,86.92,3353.16387236344,61.6119,61.619,61.5623,61.5906,3353.1639
2011-07-19 13:25:00,86.9,87.02,86.9,87.0,4542.9962141698215,61.5764,61.6615,61.5764,61.6473,4542.9962
2011-07-19 13:30:00,87.02,87.17,86.95,86.98,8436.992969172525,61.6615,61.7678,61.6119,61.6331,8436.993
2011-07-19 13:35:00,86.98,87.15,86.91,87.08,16765.819361817197,61.6331,61.7536,61.5835,61.704,16765.8194
2011-07-19 13:40:00,87.08,87.3,87.02,87.3,9626.825310978908,61.704,61.8599,61.6615,61.8599,9626.8253
2011-07-19 13:45:00,87.25,87.25,87.01,87.12,17414.818820984314,61.8244,61.8244,61.6544,61.7323,17414.8188
2011-07-19 13:50:00,87.12,87.24,86.99,87.01,39264.4672796106,61.7323,61.8174,61.6402,61.6544,39264.4673
2011-07-19 13:55:00,87.01,87.31,86.98,87.18,48783.12601406165,61.6544,61.867,61.6331,61.7748,48783.126
2011-07-19 14:00:00,87.14,87.14,87.05,87.05,10492.15792320173,61.7465,61.7465,61.6827,61.6827,10492.1579
2011-07-19 14:05:00,87.05,87.08,87.05,87.06,2812.330989724175,61.6827,61.704,61.6827,61.6898,2812.331
2011-07-19 14:10:00,87.07,87.15,87.04,87.08,11357.490535424551,61.6969,61.7536,61.6756,61.704,11357.4905
2011-07-19 14:15:00,87.06,87.11,86.94,86.99,8220.65981611682,61.6898,61.7252,61.6048,61.6402,8220.6598
2011-07-19 14:20:00,87.0,87.04,86.96,86.99,6057.328285559762,61.6473,61.6756,61.619,61.6402,6057.3283
2011-07-19 14:25:00,86.98,87.07,86.97,87.01,6814.494321254732,61.6331,61.6969,61.626,61.6544,6814.4943
2011-07-19 14:30:00,87.05,87.12,87.04,87.07,5408.328826392644,61.6827,61.7323,61.6756,61.6969,5408.3288
2011-07-19 14:35:00,87.07,87.15,87.06,87.15,9734.99188750676,61.6969,61.7536,61.6898,61.7536,9734.9919
2011-07-19 14:40:00,87.15,87.2,87.12,87.2,6273.661438615468,61.7536,61.789,61.7323,61.789,6273.6614
2011-07-19 14:45:00,87.21,87.3,87.21,87.24,9085.992428339645,61.7961,61.8599,61.7961,61.8174,9085.9924
2011-07-19 14:50:00,87.25,87.29,87.25,87.27,4542.9962141698215,61.8244,61.8528,61.8244,61.8386,4542.9962
2011-07-19 14:55:00,87.28,87.32,87.24,87.26,11357.490535424551,61.8457,61.874,61.8174,61.8315,11357.4905
2011-07-19 15:00:00,87.27,87.27,87.23,87.26,6057.328285559762,61.8386,61.8386,61.8103,61.8315,6057.3283
2011-07-19 15:05:00,87.26,87.31,87.25,87.27,7247.160627366144,61.8315,61.867,61.8244,61.8386,7247.1606
2011-07-19 15:10:00,87.28,87.28,87.22,87.23,11357.490535424551,61.8457,61.8457,61.8032,61.8103,11357.4905
2011-07-19 15:15:00,87.23,87.27,87.15,87.15,8653.32612222823,61.8103,61.8386,61.7536,61.7536,8653.3261
2011-07-19 15:20:00,87.15,87.17,87.12,87.12,11032.990805840996,61.7536,61.7678,61.7323,61.7323,11032.9908
2011-07-19 15:25:00,87.11,87.12,87.02,87.08,10383.991346673878,61.7252,61.7323,61.6615,61.704,10383.9913
2011-07-19 15:30:00,87.09,87.15,87.05,87.09,11898.323418063816,61.7111,61.7536,61.6827,61.7111,11898.3234
2011-07-19 15:35:00,87.12,87.15,87.08,87.12,7463.49378042185,61.7323,61.7536,61.704,61.7323,7463.4938
2011-07-19 15:40:00,87.11,87.15,87.03,87.04,13737.155219037317,61.7252,61.7536,61.6686,61.6756,13737.1552
2011-07-19 15:45:00,87.04,87.09,87.01,87.04,25202.812330989724,61.6756,61.7111,61.6544,61.6756,25202.8123
2011-07-19 15:50:00,87.02,87.12,87.0,87.02,78528.9345592212,61.6615,61.7323,61.6473,61.6615,78528.9346
2011-07-19 15:55:00,87.02,87.12,87.0,87.12,58301.78474851271,61.6615,61.7323,61.6473,61.7323,58301.7847
2011-07-20 09:30:00,87.51,87.51,87.0,87.0,22498.6479177934,62.0087,62.0087,61.6473,61.6473,22498.6479
2011-07-20 09:35:00,86.99,87.11,86.89,87.07,9085.992428339645,61.6402,61.7252,61.5694,61.6969,9085.9924
2011-07-20 09:40:00,87.07,87.07,86.76,86.84,8653.32612222823,61.6969,61.6969,61.4772,61.5339,8653.3261
2011-07-20 09:45:00,86.81,86.96,86.77,86.85,19361.817198485667,61.5127,61.619,61.4843,61.541,19361.8172
2011-07-20 09:50:00,86.87,86.97,86.78,86.86,15467.820443482964,61.5552,61.626,61.4914,61.5481,15467.8204
2011-07-20 09:55:00,86.83,86.95,86.83,86.92,11898.323418063816,61.5268,61.6119,61.5268,61.5906,11898.3234
2011-07-20 10:00:00,86.89,87.01,86.8,86.9,8436.992969172525,61.5694,61.6544,61.5056,61.5764,8436.993
2011-07-20 10:05:00,86.89,87.01,86.89,86.98,3136.830719307734,61.5694,61.6544,61.5694,61.6331,3136.8307
2011-07-20 10:10:00,86.96,87.03,86.87,86.89,10383.991346673878,61.619,61.6686,61.5552,61.5694,10383.9913
2011-07-20 10:15:00,86.88,86.88,86.66,86.73,9843.158464034614,61.5623,61.5623,61.4064,61.456,9843.1585
2011-07-20 10:20:00,86.73,86.74,86.54,86.54,9085.992428339645,61.456,61.4631,61.3213,61.3213,9085.9924
2011-07-20 10:25:00,86.56,86.68,86.52,86.68,10059.491617090318,61.3355,61.4206,61.3072,61.4206,10059.4916
2011-07-20 10:30:00,86.64,86.91,86.63,86.88,13520.82206598161,61.3922,61.5835,61.3851,61.5623,13520.8221
2011-07-20 10:35:00,86.89,86.89,86.8,86.8,4867.49594375338,61.5694,61.5694,61.5056,61.5056,4867.4959
2011-07-20 10:40:00,86.83,86.94,86.83,86.94,7355.327203893997,61.5268,61.6048,61.5268,61.6048,7355.3272
2011-07-20 10:45:00,86.89,86.91,86.86,86.88,5300.162249864791,61.5694,61.5835,61.5481,61.5623,5300.1622
2011-07-20 10:50:00,86.86,86.88,86.81,86.88,4651.162790697675,61.5481,61.5623,61.5127,61.5623,4651.1628
2011-07-20 10:55:00,86.87,86.92,86.87,86.91,2379.6646836127634,61.5552,61.5906,61.5552,61.5835,2379.6647
2011-07-20 11:00:00,86.92,86.96,86.89,86.93,6057.328285559762,61.5906,61.619,61.5694,61.5977,6057.3283
2011-07-20 11:05:00,86.95,87.04,86.93,87.03,8869.659275283937,61.6119,61.6756,61.5977,61.6686,8869.6593
2011-07-20 11:10:00,87.01,87.02,86.93,86.93,8869.659275283937,61.6544,61.6615,61.5977,61.5977,8869.6593
2011-07-20 11:15:00,86.93,86.98,86.92,86.96,6598.161168199026,61.5977,61.6331,61.5906,61.619,6598.1612
2011-07-20 11:20:00,86.95,86.96,86.9,86.92,2379.6646836127634,61.6119,61.619,61.5764,61.5906,2379.6647
2011-07-20 11:25:00,86.92,86.92,86.83,86.85,7787.993510005408,61.5906,61.5906,61.5268,61.541,7787.9935
2011-07-20 11:30:00,86.85,86.94,86.83,86.94,12114.656571119524,61.541,61.6048,61.5268,61.6048,12114.6566
2011-07-20 11:35:00,86.95,86.95,86.87,86.88,3677.6636019469984,61.6119,61.6119,61.5552,61.5623,3677.6636
2011-07-20 11:40:00,86.89,86.98,86.89,86.96,3461.3304488912927,61.5694,61.6331,61.5694,61.619,3461.3304
2011-07-20 11:45:00,86.94,86.94,86.87,86.87,4867.49594375338,61.6048,61.6048,61.5552,61.5552,4867.4959
2011-07-20 11:50:00,86.87,86.88,86.83,86.86,6381.828015143321,61.5552,61.5623,61.5268,61.5481,6381.828
2011-07-20 11:55:00,86.88,86.91,86.83,86.9,5516.495402920497,61.5623,61.5835,61.5268,61.5764,5516.4954
2011-07-20 12:00:00,86.88,86.94,86.88,86.92,3028.664142779881,61.5623,61.6048,61.5623,61.5906,3028.6641
2011-07-20 12:05:00,86.92,86.92,86.88,86.92,2704.164413196322,61.5906,61.5906,61.5623,61.5906,2704.1644
2011-07-20 12:10:00,86.91,86.93,86.88,86.93,2163.3315305570577,61.5835,61.5977,61.5623,61.5977,2163.3315
2011-07-20 12:15:00,86.93,86.96,86.89,86.9,5300.162249864791,61.5977,61.619,61.5694,61.5764,5300.1622
2011-07-20 12:20:00,86.91,86.94,86.85,86.93,7896.160086533261,61.5835,61.6048,61.541,61.5977,7896.1601
2011-07-20 12:25:00,86.98,87.0,86.9,86.92,2812.330989724175,61.6331,61.6473,61.5764,61.5906,2812.331
2011-07-20 12:30:00,86.9,86.92,86.83,86.87,5840.995132504056,61.5764,61.5906,61.5268,61.5552,5840.9951
2011-07-20 12:35:00,86.87,86.91,86.85,86.86,7355.327203893997,61.5552,61.5835,61.541,61.5481,7355.3272
2011-07-20 12:40:00,86.88,86.89,86.82,86.85,19037.317468902107,61.5623,61.5694,61.5198,61.541,19037.3175
2011-07-20 12:45:00,86.84,86.89,86.82,86.89,7030.8274743104375,61.5339,61.5694,61.5198,61.5694,7030.8275
2011-07-20 12:50:00,86.9,86.94,86.88,86.94,2487.8312601406165,61.5764,61.6048,61.5623,61.6048,2487.8313
2011-07-20 12:55:00,86.95,86.95,86.88,86.9,4326.663061114115,61.6119,61.6119,61.5623,61.5764,4326.6631
2011-07-20 13:00:00,86.92,86.98,86.88,86.98,2704.164413196322,61.5906,61.6331,61.5623,61.6331,2704.1644
2011-07-20 13:05:00,87.0,87.01,86.93,86.93,4002.163331530557,61.6473,61.6544,61.5977,61.5977,4002.1633
2011-07-20 13:10:00,86.94,86.97,86.91,86.91,2271.4981070849108,61.6048,61.626,61.5835,61.5835,2271.4981
2011-07-20 13:15:00,86.95,86.95,86.9,86.91,3461.3304488912927,61.6119,61.6119,61.5764,61.5835,3461.3304
2011-07-20 13:20:00,86.92,86.94,86.91,86.93,2595.997836668469,61.5906,61.6048,61.5835,61.5977,2595.9978
2011-07-20 13:25:00,86.93,87.04,86.92,87.04,1946.998377501352,61.5977,61.6756,61.5906,61.6756,1946.9984
2011-07-20 13:30:00,87.04,87.04,87.0,87.0,4975.662520281233,61.6756,61.6756,61.6473,61.6473,4975.6625
2011-07-20 13:35:00,86.99,87.06,86.95,87.04,9626.825310978908,61.6402,61.6898,61.6119,61.6756,9626.8253
2011-07-20 13:40:00,87.03,87.1,87.0,87.04,6165.494862087615,61.6686,61.7182,61.6473,61.6756,6165.4949
2011-07-20 13:45:00,87.02,87.09,87.0,87.07,4434.8296376419685,61.6615,61.7111,61.6473,61.6969,4434.8296
2011-07-20 13:50:00,87.04,87.11,87.03,87.1,1838.8318009734992,61.6756,61.7252,61.6686,61.7182,1838.8318
2011-07-20 13:55:00,87.11,87.14,87.08,87.12,3353.16387236344,61.7252,61.7465,61.704,61.7323,3353.1639
2011-07-20 14:00:00,87.12,87.14,87.12,87.12,2379.6646836127634,61.7323,61.7465,61.7323,61.7323,2379.6647
2011-07-20 14:05:00,87.12,87.13,87.09,87.13,3785.830178474851,61.7323,61.7394,61.7111,61.7394,3785.8302
2011-07-20 14:10:00,87.13,87.15,87.1,87.1,4326.663061114115,61.7394,61.7536,61.7182,61.7182,4326.6631
2011-07-20 14:15:00,87.12,87.12,87.01,87.03,6922.660897782585,61.7323,61.7323,61.6544,61.6686,6922.6609
2011-07-20 14:20:00,87.04,87.06,87.01,87.06,1946.998377501352,61.6756,61.6898,61.6544,61.6898,1946.9984
2011-07-20 14:25:00,87.05,87.09,87.05,87.07,1622.4986479177933,61.6827,61.7111,61.6827,61.6969,1622.4986
2011-07-20 14:30:00,87.1,87.1,87.05,87.1,2704.164413196322,61.7182,61.7182,61.6827,61.7182,2704.1644
2011-07-20 14:35:00,87.1,87.11,87.01,87.05,4867.49594375338,61.7182,61.7252,61.6544,61.6827,4867.4959
2011-07-20 14:40:00,87.07,87.1,87.0,87.02,3893.996755002704,61.6969,61.7182,61.6473,61.6615,3893.9968
2011-07-20 14:45:00,87.01,87.02,86.91,86.94,7355.327203893997,61.6544,61.6615,61.5835,61.6048,7355.3272
2011-07-20 14:50:00,86.93,87.05,86.93,87.02,3569.4970254191453,61.5977,61.6827,61.5977,61.6615,3569.497
2011-07-20 14:55:00,87.01,87.06,86.98,87.05,4218.496484586262,61.6544,61.6898,61.6331,61.6827,4218.4965
2011-07-20 15:00:00,87.05,87.07,87.04,87.07,4867.49594375338,61.6827,61.6969,61.6756,61.6969,4867.4959
2011-07-20 15:05:00,87.08,87.17,87.08,87.17,5624.66197944835,61.704,61.7678,61.704,61.7678,5624.662
2011-07-20 15:10:00,87.15,87.19,87.14,87.18,7571.660356949702,61.7536,61.7819,61.7465,61.7748,7571.6604
2011-07-20 15:15:00,87.19,87.19,87.14,87.17,4218.496484586262,61.7819,61.7819,61.7465,61.7678,4218.4965
2011-07-20 15:20:00,87.15,87.15,87.01,87.01,10708.491076257436,61.7536,61.7536,61.6544,61.6544,10708.4911
2011-07-20 15:25:00,87.0,87.07,87.0,87.04,12979.989183342346,61.6473,61.6969,61.6473,61.6756,12979.9892
2011-07-20 15:30:00,87.05,87.14,87.02,87.12,12871.822606814494,61.6827,61.7465,61.6615,61.7323,12871.8226
2011-07-20 15:35:00,87.09,87.17,87.09,87.11,5949.161709031909,61.7111,61.7678,61.7111,61.7252,5949.1617
2011-07-20 15:40:00,87.11,87.12,87.06,87.06,14061.654948620877,61.7252,61.7323,61.6898,61.6898,14061.6549
2011-07-20 15:45:00,87.05,87.05,86.92,86.92,24229.313142239047,61.6827,61.6827,61.5906,61.5906,24229.3131
2011-07-20 15:50:00,86.92,87.03,86.92,87.0,23580.31368307193,61.5906,61.6686,61.5906,61.6473,23580.3137
2011-07-20 15:55:00,87.0,87.07,86.95,87.04,31909.1400757166,61.6473,61.6969,61.6119,61.6756,31909.1401
2011-07-21 09:30:00,87.37,87.45,87.24,87.26,14277.98810167658,61.9095,61.9662,61.8174,61.8315,14277.9881
2011-07-21 09:35:00,87.25,87.25,87.0,87.13,11249.3239588967,61.8244,61.8244,61.6473,61.7394,11249.324
2011-07-21 09:40:00,87.14,87.48,87.11,87.39,8004.326663061114,61.7465,61.9874,61.7252,61.9237,8004.3267
2011-07-21 09:45:00,87.4,87.83,87.37,87.72,10816.657652785289,61.9307,62.2354,61.9095,62.1575,10816.6577
2011-07-21 09:50:00,87.78,87.81,87.65,87.67,7138.994050838291,62.2,62.2213,62.1079,62.1221,7138.9941
2011-07-21 09:55:00,87.65,87.65,87.49,87.56,4434.8296376419685,62.1079,62.1079,61.9945,62.0441,4434.8296
2011-07-21 10:00:00,87.51,88.2,87.44,88.1,23039.480800432662,62.0087,62.4976,61.9591,62.4267,23039.4808
2011-07-21 10:05:00,88.16,88.24,88.04,88.04,19145.484045429963,62.4693,62.526,62.3842,62.3842,19145.484
2011-07-21 10:10:00,88.01,88.1,87.98,88.01,9194.159004867495,62.363,62.4267,62.3417,62.363,9194.159
2011-07-21 10:15:00,88.02,88.08,87.97,88.06,9626.825310978908,62.3701,62.4126,62.3346,62.3984,9626.8253
2011-07-21 10:20:00,88.04,88.12,88.04,88.08,7896.160086533261,62.3842,62.4409,62.3842,62.4126,7896.1601
2011-07-21 10:25:00,88.1,88.3,88.06,88.28,10492.15792320173,62.4267,62.5685,62.3984,62.5543,10492.1579
2011-07-21 10:30:00,88.22,88.37,88.22,88.31,6598.161168199026,62.5118,62.6181,62.5118,62.5756,6598.1612
2011-07-21 10:35:00,88.3,88.33,88.12,88.17,16441.31963223364,62.5685,62.5897,62.4409,62.4763,16441.3196
2011-07-21 10:40:00,88.17,88.24,88.07,88.11,3244.9972958355866,62.4763,62.526,62.4055,62.4338,3244.9973
2011-07-21 10:45:00,88.11,88.12,87.86,88.08,21200.648999459165,62.4338,62.4409,62.2567,62.4126,21200.649
2011-07-21 10:50:00,88.02,88.16,88.0,88.09,3893.996755002704,62.3701,62.4693,62.3559,62.4197,3893.9968
2011-07-21 10:55:00,88.05,88.11,88.01,88.03,6598.161168199026,62.3913,62.4338,62.363,62.3771,6598.1612
2011-07-21 11:00:00,88.04,88.13,88.02,88.06,2920.497566252028,62.3842,62.448,62.3701,62.3984,2920.4976
2011-07-21 11:05:00,88.11,88.28,88.09,88.22,18496.484586262843,62.4338,62.5543,62.4197,62.5118,18496.4846
2011-07-21 11:10:00,88.27,88.36,88.23,88.32,9085.992428339645,62.5472,62.611,62.5189,62.5826,9085.9924
2011-07-21 11:15:00,88.34,88.42,88.3,88.34,8761.492698756085,62.5968,62.6535,62.5685,62.5968,8761.4927
2011-07-21 11:20:00,88.34,88.45,88.3,88.44,14386.154678204435,62.5968,62.6748,62.5685,62.6677,14386.1547
2011-07-21 11:25:00,88.39,88.43,88.3,88.39,13520.82206598161,62.6322,62.6606,62.5685,62.6322,13520.8221
2011-07-21 11:30:00,88.4,88.43,88.29,88.35,6814.494321254732,62.6393,62.6606,62.5614,62.6039,6814.4943
2011-07-21 11:35:00,88.39,88.39,88.24,88.25,8004.326663061114,62.6322,62.6322,62.526,62.533,8004.3267
2011-07-21 11:40:00,88.24,88.24,88.1,88.1,8653.32612222823,62.526,62.526,62.4267,62.4267,8653.3261
2011-07-21 11:45:00,88.1,88.1,87.97,87.98,8545.159545700379,62.4267,62.4267,62.3346,62.3417,8545.1595
2011-07-21 11:50:00,87.98,88.09,87.97,88.01,4542.9962141698215,62.3417,62.4197,62.3346,62.363,4542.9962
2011-07-21 11:55:00,88.02,88.12,88.01,88.05,7138.994050838291,62.3701,62.4409,62.363,62.3913,7138.9941
2011-07-21 12:00:00,88.03,88.17,88.03,88.09,7679.826933477555,62.3771,62.4763,62.3771,62.4197,7679.8269
2011-07-21 12:05:00,88.06,88.09,87.96,87.96,24229.313142239047,62.3984,62.4197,62.3275,62.3275,24229.3131
2011-07-21 12:10:00,87.98,87.98,87.91,87.97,18171.98485667929,62.3417,62.3417,62.2921,62.3346,18171.9849
2011-07-21 12:15:00,87.92,87.97,87.74,87.76,10275.824770146024,62.2992,62.3346,62.1717,62.1858,10275.8248
2011-07-21 12:20:00,87.8,87.89,87.8,87.86,10383.991346673878,62.2142,62.2779,62.2142,62.2567,10383.9913
2011-07-21 12:25:00,87.85,87.91,87.85,87.91,2487.8312601406165,62.2496,62.2921,62.2496,62.2921,2487.8313
2011-07-21 12:30:00,87.91,87.95,87.89,87.9,15467.820443482964,62.2921,62.3205,62.2779,62.285,15467.8204
2011-07-21 12:35:00,87.92,88.09,87.87,88.05,11249.3239588967,62.2992,62.4197,62.2638,62.3913,11249.324
2011-07-21 12:40:00,88.07,88.3,88.06,88.3,8004.326663061114,62.4055,62.5685,62.3984,62.5685,8004.3267
2011-07-21 12:45:00,88.32,88.35,88.06,88.23,11681.990265008111,62.5826,62.6039,62.3984,62.5189,11681.9903
2011-07-21 12:50:00,88.21,88.21,87.9,87.98,21416.98215251488,62.5047,62.5047,62.285,62.3417,21416.9822
2011-07-21 12:55:00,87.99,88.16,87.95,88.1,26068.14494321255,62.3488,62.4693,62.3205,62.4267,26068.1449
2011-07-21 13:00:00,88.11,88.19,88.1,88.19,9951.325040562466,62.4338,62.4905,62.4267,62.4905,9951.325
2011-07-21 13:05:00,88.11,88.16,88.02,88.06,7571.660356949702,62.4338,62.4693,62.3701,62.3984,7571.6604
2011-07-21 13:10:00,88.04,88.07,88.03,88.05,5840.995132504056,62.3842,62.4055,62.3771,62.3913,5840.9951
2011-07-21 13:15:00,88.04,88.16,88.03,88.11,8545.159545700379,62.3842,62.4693,62.3771,62.4338,8545.1595
2011-07-21 13:20:00,88.08,88.14,88.03,88.05,8653.32612222823,62.4126,62.4551,62.3771,62.3913,8653.3261
2011-07-21 13:25:00,88.05,88.12,88.05,88.1,5624.66197944835,62.3913,62.4409,62.3913,62.4267,5624.662
2011-07-21 13:30:00,88.1,88.18,88.06,88.06,7138.994050838291,62.4267,62.4834,62.3984,62.3984,7138.9941
2011-07-21 13:35:00,88.06,88.1,88.03,88.08,10275.824770146024,62.3984,62.4267,62.3771,62.4126,10275.8248
2011-07-21 13:40:00,88.09,88.09,87.99,88.0,16873.98593834505,62.4197,62.4197,62.3488,62.3559,16873.9859
2011-07-21 13:45:00,88.01,88.08,87.92,87.97,23688.480259599783,62.363,62.4126,62.2992,62.3346,23688.4803
2011-07-21 13:50:00,87.97,87.98,87.91,87.97,12979.989183342346,62.3346,62.3417,62.2921,62.3346,12979.9892
2011-07-21 13:55:00,87.97,88.02,87.92,88.0,7571.660356949702,62.3346,62.3701,62.2992,62.3559,7571.6604
2011-07-21 14:00:00,88.03,88.07,88.01,88.07,6273.661438615468,62.3771,62.4055,62.363,62.4055,6273.6614
2011-07-21 14:05:00,88.07,88.13,88.02,88.09,7463.49378042185,62.4055,62.448,62.3701,62.4197,7463.4938
2011-07-21 14:10:00,88.1,88.1,88.02,88.06,2812.330989724175,62.4267,62.4267,62.3701,62.3984,2812.331
2011-07-21 14:15:00,88.09,88.1,87.98,87.98,8761.492698756085,62.4197,62.4267,62.3417,62.3417,8761.4927
2011-07-21 14:20:00,87.98,88.08,87.97,88.03,5624.66197944835,62.3417,62.4126,62.3346,62.3771,5624.662
2011-07-21 14:25:00,88.01,88.08,87.98,88.03,8436.992969172525,62.363,62.4126,62.3417,62.3771,8436.993
2011-07-21 14:30:00,88.01,88.01,87.94,87.95,9843.158464034614,62.363,62.363,62.3134,62.3205,9843.1585
2011-07-21 14:35:00,87.94,88.04,87.92,87.96,30178.47485127096,62.3134,62.3842,62.2992,62.3275,30178.4749
2011-07-21 14:40:00,87.94,88.15,87.92,88.12,12871.822606814494,62.3134,62.4622,62.2992,62.4409,12871.8226
2011-07-21 14:45:00,88.1,88.12,88.03,88.06,9410.4921579232,62.4267,62.4409,62.3771,62.3984,9410.4922
2011-07-21 14:50:00,88.06,88.07,87.99,88.02,7247.160627366144,62.3984,62.4055,62.3488,62.3701,7247.1606
2011-07-21 14:55:00,87.99,88.08,87.95,88.02,16765.819361817197,62.3488,62.4126,62.3205,62.3701,16765.8194
2011-07-21 15:00:00,88.03,88.08,87.91,87.96,13628.988642509465,62.3771,62.4126,62.2921,62.3275,13628.9886
2011-07-21 15:05:00,87.95,88.0,87.88,87.92,9626.825310978908,62.3205,62.3559,62.2709,62.2992,9626.8253
2011-07-21 15:10:00,87.87,88.03,87.87,87.99,13845.32179556517,62.2638,62.3771,62.2638,62.3488,13845.3218
2011-07-21 15:15:00,87.98,88.19,87.98,88.11,36235.80313683072,62.3417,62.4905,62.3417,62.4338,36235.8031
2011-07-21 15:20:00,88.1,88.19,88.07,88.14,24878.312601406164,62.4267,62.4905,62.4055,62.4551,24878.3126
2011-07-21 15:25:00,88.15,88.2,88.1,88.17,9302.32558139535,62.4622,62.4976,62.4267,62.4763,9302.3256
2011-07-21 15:30:00,88.16,88.2,88.1,88.15,15792.320173066522,62.4693,62.4976,62.4267,62.4622,15792.3202
2011-07-21 15:35:00,88.14,88.22,88.06,88.19,39588.96700919416,62.4551,62.5118,62.3984,62.4905,39588.967
2011-07-21 15:40:00,88.19,88.23,88.11,88.2,27906.97674418605,62.4905,62.5189,62.4338,62.4976,27906.9767
2011-07-21 15:45:00,88.21,88.28,88.11,88.18,32233.63980530016,62.5047,62.5543,62.4338,62.4834,32233.6398
2011-07-21 15:50:00,88.17,88.26,88.12,88.12,23472.14710654408,62.4763,62.5401,62.4409,62.4409,23472.1471
2011-07-21 15:55:00,88.11,88.22,88.1,88.21,55597.62033531639,62.4338,62.5118,62.4267,62.5047,55597.6203
2011-07-22 09:30:00,87.99,87.99,87.05,87.18,35911.30340724716,62.3488,62.3488,61.6827,61.7748,35911.3034
2011-07-22 09:35:00,87.13,87.49,86.58,86.59,44672.79610600325,61.7394,61.9945,61.3497,61.3568,44672.7961
2011-07-22 09:40:00,86.68,86.89,86.6,86.67,15359.65386695511,61.4206,61.5694,61.3639,61.4135,15359.6539
2011-07-22 09:45:00,86.72,86.74,86.46,86.53,12222.823147647376,61.4489,61.4631,61.2647,61.3143,12222.8231
2011-07-22 09:50:00,86.49,86.52,86.15,86.48,18171.98485667929,61.2859,61.3072,61.045,61.2788,18171.9849
2011-07-22 09:55:00,86.48,86.73,86.42,86.51,18388.31800973499,61.2788,61.456,61.2363,61.3001,18388.318
2011-07-22 10:00:00,86.46,86.65,86.41,86.65,10708.491076257436,61.2647,61.3993,61.2292,61.3993,10708.4911
2011-07-22 10:05:00,86.65,86.68,86.49,86.53,9302.32558139535,61.3993,61.4206,61.2859,61.3143,9302.3256
2011-07-22 10:10:00,86.52,86.56,86.46,86.49,6922.660897782585,61.3072,61.3355,61.2647,61.2859,6922.6609
2011-07-22 10:15:00,86.49,86.51,86.29,86.38,19145.484045429963,61.2859,61.3001,61.1442,61.208,19145.484
2011-07-22 10:20:00,86.39,86.48,86.36,86.42,12979.989183342346,61.2151,61.2788,61.1938,61.2363,12979.9892
2011-07-22 10:25:00,86.43,86.71,86.39,86.68,8112.493239588966,61.2434,61.4418,61.2151,61.4206,8112.4932
2011-07-22 10:30:00,86.61,86.61,86.2,86.44,18604.6511627907,61.371,61.371,61.0804,61.2505,18604.6512
2011-07-22 10:35:00,86.44,86.56,86.37,86.37,15575.987020010816,61.2505,61.3355,61.2009,61.2009,15575.987
2011-07-22 10:40:00,86.42,86.51,86.35,86.51,11249.3239588967,61.2363,61.3001,61.1867,61.3001,11249.324
2011-07-22 10:45:00,86.5,86.51,86.42,86.47,20767.98269334776,61.293,61.3001,61.2363,61.2717,20767.9827
2011-07-22 10:50:00,86.45,86.54,86.41,86.44,12871.822606814494,61.2576,61.3213,61.2292,61.2505,12871.8226
2011-07-22 10:55:00,86.46,86.52,86.4,86.51,11249.3239588967,61.2647,61.3072,61.2221,61.3001,11249.324
2011-07-22 11:00:00,86.55,86.55,86.39,86.43,13628.988642509465,61.3284,61.3284,61.2151,61.2434,13628.9886
2011-07-22 11:05:00,86.41,86.41,86.13,86.14,12763.656030286642,61.2292,61.2292,61.0308,61.0379,12763.656
2011-07-22 11:10:00,86.16,86.27,86.15,86.18,12655.489453758788,61.0521,61.13,61.045,61.0663,12655.4895
2011-07-22 11:15:00,86.2,86.39,86.2,86.27,7571.660356949702,61.0804,61.2151,61.0804,61.13,7571.6604
2011-07-22 11:20:00,86.27,86.27,86.08,86.22,10492.15792320173,61.13,61.13,60.9954,61.0946,10492.1579
2011-07-22 11:25:00,86.24,86.24,86.1,86.14,4110.32990805841,61.1088,61.1088,61.0096,61.0379,4110.3299
2011-07-22 11:30:00,86.17,86.27,86.16,86.26,7571.660356949702,61.0592,61.13,61.0521,61.1229,7571.6604
2011-07-22 11:35:00,86.24,86.26,86.14,86.25,9626.825310978908,61.1088,61.1229,61.0379,61.1159,9626.8253
2011-07-22 11:40:00,86.27,86.28,86.17,86.18,8112.493239588966,61.13,61.1371,61.0592,61.0663,8112.4932
2011-07-22 11:45:00,86.17,86.18,86.09,86.13,7463.49378042185,61.0592,61.0663,61.0025,61.0308,7463.4938
2011-07-22 11:50:00,86.14,86.15,86.1,86.12,3353.16387236344,61.0379,61.045,61.0096,61.0237,3353.1639
2011-07-22 11:55:00,86.13,86.24,86.09,86.13,4110.32990805841,61.0308,61.1088,61.0025,61.0308,4110.3299
2011-07-22 12:00:00,86.15,86.2,86.1,86.14,7679.826933477555,61.045,61.0804,61.0096,61.0379,7679.8269
2011-07-22 12:05:00,86.16,86.36,86.16,86.34,7247.160627366144,61.0521,61.1938,61.0521,61.1796,7247.1606
2011-07-22 12:10:00,86.32,86.4,86.23,86.4,13520.82206598161,61.1655,61.2221,61.1017,61.2221,13520.8221
2011-07-22 12:15:00,86.41,86.41,86.34,86.35,56571.11952406706,61.2292,61.2292,61.1796,61.1867,56571.1195
2011-07-22 12:20:00,86.35,86.35,86.21,86.21,7247.160627366144,61.1867,61.1867,61.0875,61.0875,7247.1606
2011-07-22 12:25:00,86.21,86.23,86.12,86.13,7896.160086533261,61.0875,61.1017,61.0237,61.0308,7896.1601
2011-07-22 12:30:00,86.15,86.2,86.13,86.2,4759.329367225527,61.045,61.0804,61.0308,61.0804,4759.3294
2011-07-22 12:35:00,86.22,86.22,86.01,86.05,17522.98539751217,61.0946,61.0946,60.9458,60.9741,17522.9854
2011-07-22 12:40:00,86.05,86.1,85.93,85.99,22823.14764737696,60.9741,61.0096,60.8891,60.9316,22823.1476
2011-07-22 12:45:00,85.99,86.08,85.97,85.97,8977.82585181179,60.9316,60.9954,60.9175,60.9175,8977.8259
2011-07-22 12:50:00,85.98,86.02,85.98,85.99,8112.493239588966,60.9245,60.9529,60.9245,60.9316,8112.4932
2011-07-22 12:55:00,85.98,86.05,85.96,86.0,6381.828015143321,60.9245,60.9741,60.9104,60.9387,6381.828
2011-07-22 13:00:00,86.01,86.08,86.0,86.02,6814.494321254732,60.9458,60.9954,60.9387,60.9529,6814.4943
2011-07-22 13:05:00,86.02,86.02,85.93,85.99,17414.818820984314,60.9529,60.9529,60.8891,60.9316,17414.8188
2011-07-22 13:10:00,85.98,85.98,85.86,85.9,9951.325040562466,60.9245,60.9245,60.8395,60.8679,9951.325
2011-07-22 13:15:00,85.94,85.94,85.83,85.86,8436.992969172525,60.8962,60.8962,60.8183,60.8395,8436.993
2011-07-22 13:20:00,85.87,85.9,85.85,85.89,35803.136830719304,60.8466,60.8679,60.8324,60.8608,35803.1368
2011-07-22 13:25:00,85.85,85.86,85.77,85.78,12979.989183342346,60.8324,60.8395,60.7757,60.7828,12979.9892
2011-07-22 13:30:00,85.78,85.9,85.77,85.89,16441.31963223364,60.7828,60.8679,60.7757,60.8608,16441.3196
2011-07-22 13:35:00,85.89,85.91,85.78,85.91,27474.31043807464,60.8608,60.8749,60.7828,60.8749,27474.3104
2011-07-22 13:40:00,85.91,86.01,85.88,85.9,10708.491076257436,60.8749,60.9458,60.8537,60.8679,10708.4911
2011-07-22 13:45:00,85.9,85.9,85.77,85.78,13412.655489453758,60.8679,60.8679,60.7757,60.7828,13412.6555
2011-07-22 13:50:00,85.78,85.85,85.73,85.78,17739.318550567874,60.7828,60.8324,60.7474,60.7828,17739.3186
2011-07-22 13:55:00,85.78,85.9,85.78,85.89,27257.97728501893,60.7828,60.8679,60.7828,60.8608,27257.9773
2011-07-22 14:00:00,85.91,85.92,85.88,85.88,10924.824229313142,60.8749,60.882,60.8537,60.8537,10924.8242
2011-07-22 14:05:00,85.87,85.89,85.78,85.84,22714.981070849102,60.8466,60.8608,60.7828,60.8253,22714.9811
2011-07-22 14:10:00,85.86,85.91,85.83,85.87,7247.160627366144,60.8395,60.8749,60.8183,60.8466,7247.1606
2011-07-22 14:15:00,85.87,85.89,85.84,85.86,6489.994591671173,60.8466,60.8608,60.8253,60.8395,6489.9946
2011-07-22 14:20:00,85.87,85.87,85.78,85.8,11141.157382368849,60.8466,60.8466,60.7828,60.797,11141.1574
2011-07-22 14:25:00,85.79,85.81,85.62,85.64,31151.974040021632,60.7899,60.8041,60.6694,60.6836,31151.974
2011-07-22 14:30:00,85.65,85.68,85.6,85.62,28664.14277988101,60.6907,60.712,60.6553,60.6694,28664.1428
2011-07-22 14:35:00,85.61,85.62,85.48,85.52,27041.64413196322,60.6624,60.6694,60.5702,60.5986,27041.6441
2011-07-22 14:40:00,85.52,85.53,85.42,85.43,17739.318550567874,60.5986,60.6057,60.5277,60.5348,17739.3186
2011-07-22 14:45:00,85.43,85.44,85.38,85.4,22174.14818820984,60.5348,60.5419,60.4994,60.5136,22174.1482
2011-07-22 14:50:00,85.41,85.44,85.32,85.44,25202.812330989724,60.5206,60.5419,60.4569,60.5419,25202.8123
2011-07-22 14:55:00,85.44,85.54,85.42,85.49,26608.977825851813,60.5419,60.6128,60.5277,60.5773,26608.9778
2011-07-22 15:00:00,85.52,85.59,85.45,85.45,24553.812871822607,60.5986,60.6482,60.549,60.549,24553.8129
2011-07-22 15:05:00,85.44,85.44,85.36,85.36,20551.64954029205,60.5419,60.5419,60.4852,60.4852,20551.6495
2011-07-22 15:10:00,85.35,85.37,85.29,85.35,34721.471065440775,60.4781,60.4923,60.4356,60.4781,34721.4711
2011-07-22 15:15:00,85.35,85.43,85.3,85.39,31476.4737696052,60.4781,60.5348,60.4427,60.5065,31476.4738
2011-07-22 15:20:00,85.4,85.41,85.3,85.36,25959.97836668469,60.5136,60.5206,60.4427,60.4852,25959.9784
2011-07-22 15:25:00,85.36,85.4,85.29,85.29,33207.13899405084,60.4852,60.5136,60.4356,60.4356,33207.139
2011-07-22 15:30:00,85.31,85.4,85.28,85.32,45321.79556517036,60.4498,60.5136,60.4285,60.4569,45321.7956
2011-07-22 15:35:00,85.3,85.33,85.28,85.32,48566.792861005946,60.4427,60.464,60.4285,60.4569,48566.7929
2011-07-22 15:40:00,85.31,85.33,85.22,85.3,100270.41644131964,60.4498,60.464,60.386,60.4427,100270.4164
2011-07-22 15:45:00,85.31,85.42,85.22,85.22,93888.58842617631,60.4498,60.5277,60.386,60.386,93888.5884
2011-07-22 15:50:00,85.23,85.23,84.93,84.93,232990.8058409952,60.3931,60.3931,60.1805,60.1805,232990.8058
2011-07-22 15:55:00,84.94,85.07,84.8,84.92,280043.26663061115,60.1876,60.2797,60.0884,60.1734,280043.2666
2011-07-25 09:30:00,84.56,84.62,84.18,84.24,65332.61222282315,59.9183,59.9609,59.6491,59.6916,65332.6122
2011-07-25 09:35:00,84.22,84.23,83.97,84.06,44240.12979989183,59.6774,59.6845,59.5003,59.564,44240.1298
2011-07-25 09:40:00,84.04,84.18,84.01,84.18,18929.15089237425,59.5499,59.6491,59.5286,59.6491,18929.1509
2011-07-25 09:45:00,84.14,84.52,84.06,84.29,35586.8036776636,59.6207,59.89,59.564,59.727,35586.8037
2011-07-25 09:50:00,84.27,84.39,84.25,84.32,36343.96971335857,59.7129,59.7979,59.6987,59.7483,36343.9697
2011-07-25 09:55:00,84.34,84.8,84.33,84.72,14277.98810167658,59.7625,60.0884,59.7554,60.0317,14277.9881
2011-07-25 10:00:00,84.73,84.82,84.69,84.74,14494.321254732287,60.0388,60.1026,60.0105,60.0459,14494.3213
2011-07-25 10:05:00,84.74,84.96,84.7,84.96,11790.156841535963,60.0459,60.2018,60.0175,60.2018,11790.1568
2011-07-25 10:10:00,84.94,84.95,84.79,84.8,14061.654948620877,60.1876,60.1947,60.0813,60.0884,14061.6549
2011-07-25 10:15:00,84.79,85.0,84.79,84.86,14277.98810167658,60.0813,60.2301,60.0813,60.1309,14277.9881
2011-07-25 10:20:00,84.92,85.12,84.84,85.06,17306.65224445646,60.1734,60.3152,60.1167,60.2726,17306.6522
2011-07-25 10:25:00,85.02,85.14,85.0,85.14,12763.656030286642,60.2443,60.3293,60.2301,60.3293,12763.656
2011-07-25 10:30:00,85.18,85.2,84.97,85.03,41535.96538669551,60.3577,60.3718,60.2089,60.2514,41535.9654
2011-07-25 10:35:00,85.04,85.1,84.95,84.99,23688.480259599783,60.2585,60.301,60.1947,60.223,23688.4803
2011-07-25 10:40:00,84.98,85.18,84.95,85.0,23472.14710654408,60.2159,60.3577,60.1947,60.2301,23472.1471
2011-07-25 10:45:00,84.98,85.0,84.84,84.84,20227.14981070849,60.2159,60.2301,60.1167,60.1167,20227.1498
2011-07-25 10:50:00,84.88,84.91,84.77,84.91,15251.487290427258,60.1451,60.1663,60.0671,60.1663,15251.4873
2011-07-25 10:55:00,84.92,85.2,84.88,85.2,26717.144402379665,60.1734,60.3718,60.1451,60.3718,26717.1444
2011-07-25 11:00:00,85.19,85.43,85.15,85.39,18388.31800973499,60.3648,60.5348,60.3364,60.5065,18388.318
2011-07-25 11:05:00,85.4,85.42,85.08,85.09,20335.316387236344,60.5136,60.5277,60.2868,60.2939,20335.3164
2011-07-25 11:10:00,85.13,85.17,85.04,85.09,17631.15197404002,60.3222,60.3506,60.2585,60.2939,17631.152
2011-07-25 11:15:00,85.09,85.22,85.07,85.17,8761.492698756085,60.2939,60.386,60.2797,60.3506,8761.4927
2011-07-25 11:20:00,85.18,85.29,85.15,85.29,13953.488372093025,60.3577,60.4356,60.3364,60.4356,13953.4884
2011-07-25 11:25:00,85.29,85.32,85.18,85.2,9843.158464034614,60.4356,60.4569,60.3577,60.3718,9843.1585
2011-07-25 11:30:00,85.22,85.28,85.17,85.27,8761.492698756085,60.386,60.4285,60.3506,60.4214,8761.4927
2011-07-25 11:35:00,85.28,85.33,85.24,85.28,8004.326663061114,60.4285,60.464,60.4002,60.4285,8004.3267
2011-07-25 11:40:00,85.29,85.32,85.15,85.16,9626.825310978908,60.4356,60.4569,60.3364,60.3435,9626.8253
2011-07-25 11:45:00,85.2,85.21,85.08,85.11,8545.159545700379,60.3718,60.3789,60.2868,60.3081,8545.1595
2011-07-25 11:50:00,85.11,85.12,84.96,84.98,10708.491076257436,60.3081,60.3152,60.2018,60.2159,10708.4911
2011-07-25 11:55:00,84.99,85.08,84.99,85.04,8653.32612222823,60.223,60.2868,60.223,60.2585,8653.3261
2011-07-25 12:00:00,85.06,85.13,85.02,85.06,13953.488372093025,60.2726,60.3222,60.2443,60.2726,13953.4884
2011-07-25 12:05:00,85.08,85.14,85.08,85.11,7138.994050838291,60.2868,60.3293,60.2868,60.3081,7138.9941
2011-07-25 12:10:00,85.09,85.16,85.09,85.11,9194.159004867495,60.2939,60.3435,60.2939,60.3081,9194.159
2011-07-25 12:15:00,85.1,85.15,85.05,85.12,11141.157382368849,60.301,60.3364,60.2656,60.3152,11141.1574
2011-07-25 12:20:00,85.14,85.18,85.12,85.13,8977.82585181179,60.3293,60.3577,60.3152,60.3222,8977.8259
2011-07-25 12:25:00,85.15,85.16,85.09,85.13,7896.160086533261,60.3364,60.3435,60.2939,60.3222,7896.1601
2011-07-25 12:30:00,85.13,85.17,85.11,85.11,8220.65981611682,60.3222,60.3506,60.3081,60.3081,8220.6598
2011-07-25 12:35:00,85.11,85.13,85.07,85.08,9194.159004867495,60.3081,60.3222,60.2797,60.2868,9194.159
2011-07-25 12:40:00,85.09,85.13,85.05,85.08,9085.992428339645,60.2939,60.3222,60.2656,60.2868,9085.9924
2011-07-25 12:45:00,85.11,85.23,85.11,85.14,5840.995132504056,60.3081,60.3931,60.3081,60.3293,5840.9951
2011-07-25 12:50:00,85.16,85.16,85.02,85.02,8761.492698756085,60.3435,60.3435,60.2443,60.2443,8761.4927
2011-07-25 12:55:00,85.04,85.04,84.96,84.96,8761.492698756085,60.2585,60.2585,60.2018,60.2018,8761.4927
2011-07-25 13:00:00,84.97,85.05,84.97,85.04,8653.32612222823,60.2089,60.2656,60.2089,60.2585,8653.3261
2011-07-25 13:05:00,85.04,85.11,85.01,85.07,11465.657111952409,60.2585,60.3081,60.2372,60.2797,11465.6571
2011-07-25 13:10:00,85.07,85.07,85.01,85.04,11573.82368848026,60.2797,60.2797,60.2372,60.2585,11573.8237
2011-07-25 13:15:00,85.04,85.06,85.02,85.02,8436.992969172525,60.2585,60.2726,60.2443,60.2443,8436.993
2011-07-25 13:20:00,85.03,85.07,85.03,85.04,5624.66197944835,60.2514,60.2797,60.2514,60.2585,5624.662
2011-07-25 13:25:00,85.04,85.07,84.98,85.01,5516.495402920497,60.2585,60.2797,60.2159,60.2372,5516.4954
2011-07-25 13:30:00,85.01,85.07,84.97,85.05,8977.82585181179,60.2372,60.2797,60.2089,60.2656,8977.8259
2011-07-25 13:35:00,85.04,85.05,84.99,84.99,7138.994050838291,60.2585,60.2656,60.223,60.223,7138.9941
2011-07-25 13:40:00,85.0,85.04,84.99,85.02,5624.66197944835,60.2301,60.2585,60.223,60.2443,5624.662
2011-07-25 13:45:00,85.01,85.08,84.99,85.04,11573.82368848026,60.2372,60.2868,60.223,60.2585,11573.8237
2011-07-25 13:50:00,85.04,85.05,85.01,85.04,8653.32612222823,60.2585,60.2656,60.2372,60.2585,8653.3261
2011-07-25 13:55:00,85.04,85.05,84.96,84.96,7787.993510005408,60.2585,60.2656,60.2018,60.2018,7787.9935
2011-07-25 14:00:00,84.96,85.12,84.95,85.09,11898.323418063816,60.2018,60.3152,60.1947,60.2939,11898.3234
2011-07-25 14:05:00,85.1,85.14,85.05,85.12,15359.65386695511,60.301,60.3293,60.2656,60.3152,15359.6539
2011-07-25 14:10:00,85.14,85.28,85.14,85.25,12006.489994591671,60.3293,60.4285,60.3293,60.4073,12006.49
2011-07-25 14:15:00,85.25,85.32,85.25,85.3,5732.828555976204,60.4073,60.4569,60.4073,60.4427,5732.8286
2011-07-25 14:20:00,85.31,85.34,85.27,85.32,6057.328285559762,60.4498,60.471,60.4214,60.4569,6057.3283
2011-07-25 14:25:00,85.29,85.4,85.29,85.35,6489.994591671173,60.4356,60.5136,60.4356,60.4781,6489.9946
2011-07-25 14:30:00,85.34,85.34,85.2,85.24,8761.492698756085,60.471,60.471,60.3718,60.4002,8761.4927
2011-07-25 14:35:00,85.24,85.29,85.07,85.11,16873.98593834505,60.4002,60.4356,60.2797,60.3081,16873.9859
2011-07-25 14:40:00,85.08,85.2,85.06,85.14,13088.1557598702,60.2868,60.3718,60.2726,60.3293,13088.1558
2011-07-25 14:45:00,85.09,85.09,84.97,84.99,10816.657652785289,60.2939,60.2939,60.2089,60.223,10816.6577
2011-07-25 14:50:00,85.0,85.06,84.87,85.06,32990.80584099513,60.2301,60.2726,60.138,60.2726,32990.8058
2011-07-25 14:55:00,85.06,85.22,85.04,85.04,45105.462412114655,60.2726,60.386,60.2585,60.2585,45105.4624
2011-07-25 15:00:00,85.05,85.06,84.96,84.96,12006.489994591671,60.2656,60.2726,60.2018,60.2018,12006.49
2011-07-25 15:05:00,84.96,84.98,84.86,84.88,8220.65981611682,60.2018,60.2159,60.1309,60.1451,8220.6598
2011-07-25 15:10:00,84.88,84.92,84.79,84.91,10600.324499729582,60.1451,60.1734,60.0813,60.1663,10600.3245
2011-07-25 15:15:00,84.92,84.99,84.91,84.91,12222.823147647376,60.1734,60.223,60.1663,60.1663,12222.8231
2011-07-25 15:20:00,84.93,84.93,84.81,84.83,9410.4921579232,60.1805,60.1805,60.0955,60.1097,9410.4922
2011-07-25 15:25:00,84.84,84.9,84.69,84.89,15359.65386695511,60.1167,60.1593,60.0105,60.1522,15359.6539
2011-07-25 15:30:00,84.9,85.0,84.86,85.0,22931.31422390481,60.1593,60.2301,60.1309,60.2301,22931.3142
2011-07-25 15:35:00,85.0,85.0,84.9,84.94,20659.8161168199,60.2301,60.2301,60.1593,60.1876,20659.8161
2011-07-25 15:40:00,84.96,84.96,84.8,84.81,20659.8161168199,60.2018,60.2018,60.0884,60.0955,20659.8161
2011-07-25 15:45:00,84.83,84.89,84.79,84.85,28447.80962682531,60.1097,60.1522,60.0813,60.1238,28447.8096
2011-07-25 15:50:00,84.85,84.89,84.75,84.83,27041.64413196322,60.1238,60.1522,60.053,60.1097,27041.6441
2011-07-25 15:55:00,84.86,84.87,84.73,84.84,58409.95132504056,60.1309,60.138,60.0388,60.1167,58409.9513
2011-07-26 09:30:00,84.98,84.98,84.6,84.6,29313.14223904813,60.2159,60.2159,59.9467,59.9467,29313.1422
2011-07-26 09:35:00,84.59,84.75,84.48,84.67,22931.31422390481,59.9396,60.053,59.8617,59.9963,22931.3142
2011-07-26 09:40:00,84.67,84.92,84.63,84.64,14494.321254732287,59.9963,60.1734,59.9679,59.975,14494.3213
2011-07-26 09:45:00,84.67,84.77,84.56,84.76,12114.656571119524,59.9963,60.0671,59.9183,60.0601,12114.6566
2011-07-26 09:50:00,84.72,84.87,84.55,84.64,41644.13196322336,60.0317,60.138,59.9113,59.975,41644.132
2011-07-26 09:55:00,84.65,84.91,84.56,84.85,28015.14332071389,59.9821,60.1663,59.9183,60.1238,28015.1433
2011-07-26 10:00:00,84.85,84.94,84.67,84.67,15900.486749594374,60.1238,60.1876,59.9963,59.9963,15900.4867
2011-07-26 10:05:00,84.67,84.67,84.46,84.59,19794.48350459708,59.9963,59.9963,59.8475,59.9396,19794.4835
2011-07-26 10:10:00,84.59,84.86,84.55,84.82,35262.30394808004,59.9396,60.1309,59.9113,60.1026,35262.3039
2011-07-26 10:15:00,84.84,84.88,84.75,84.75,7463.49378042185,60.1167,60.1451,60.053,60.053,7463.4938
2011-07-26 10:20:00,84.77,84.84,84.74,84.84,3569.4970254191453,60.0671,60.1167,60.0459,60.1167,3569.497
2011-07-26 10:25:00,84.83,84.88,84.78,84.85,7787.993510005408,60.1097,60.1451,60.0742,60.1238,7787.9935
2011-07-26 10:30:00,84.85,84.87,84.74,84.77,7787.993510005408,60.1238,60.138,60.0459,60.0671,7787.9935
2011-07-26 10:35:00,84.79,84.85,84.76,84.79,4759.329367225527,60.0813,60.1238,60.0601,60.0813,4759.3294
2011-07-26 10:40:00,84.78,84.88,84.77,84.87,16008.653326122228,60.0742,60.1451,60.0671,60.138,16008.6533
2011-07-26 10:45:00,84.87,84.98,84.8,84.89,7463.49378042185,60.138,60.2159,60.0884,60.1522,7463.4938
2011-07-26 10:50:00,84.84,85.02,84.84,84.96,6598.161168199026,60.1167,60.2443,60.1167,60.2018,6598.1612
2011-07-26 10:55:00,84.96,85.04,84.94,84.96,9951.325040562466,60.2018,60.2585,60.1876,60.2018,9951.325
2011-07-26 11:00:00,84.96,85.1,84.94,85.05,20876.14926987561,60.2018,60.301,60.1876,60.2656,20876.1493
2011-07-26 11:05:00,85.07,85.13,85.06,85.13,7896.160086533261,60.2797,60.3222,60.2726,60.3222,7896.1601
2011-07-26 11:10:00,85.12,85.14,85.05,85.05,5624.66197944835,60.3152,60.3293,60.2656,60.2656,5624.662
2011-07-26 11:15:00,85.07,85.11,85.03,85.03,8112.493239588966,60.2797,60.3081,60.2514,60.2514,8112.4932
2011-07-26 11:20:00,85.03,85.11,84.98,85.11,7679.826933477555,60.2514,60.3081,60.2159,60.3081,7679.8269
2011-07-26 11:25:00,85.11,85.11,84.98,84.99,9734.99188750676,60.3081,60.3081,60.2159,60.223,9734.9919
2011-07-26 11:30:00,84.96,85.09,84.88,85.03,27257.97728501893,60.2018,60.2939,60.1451,60.2514,27257.9773
2011-07-26 11:35:00,85.02,85.03,84.92,84.98,15900.486749594374,60.2443,60.2514,60.1734,60.2159,15900.4867
2011-07-26 11:40:00,84.93,84.99,84.9,84.98,6273.661438615468,60.1805,60.223,60.1593,60.2159,6273.6614
2011-07-26 11:45:00,84.93,85.02,84.92,84.93,5840.995132504056,60.1805,60.2443,60.1734,60.1805,5840.9951
2011-07-26 11:50:00,84.95,84.96,84.88,84.96,11141.157382368849,60.1947,60.2018,60.1451,60.2018,11141.1574
2011-07-26 11:55:00,84.96,85.05,84.91,85.03,26068.14494321255,60.2018,60.2656,60.1663,60.2514,26068.1449
2011-07-26 12:00:00,84.98,85.04,84.92,84.93,11465.657111952409,60.2159,60.2585,60.1734,60.1805,11465.6571
2011-07-26 12:05:00,84.95,84.95,84.87,84.88,20767.98269334776,60.1947,60.1947,60.138,60.1451,20767.9827
2011-07-26 12:10:00,84.88,84.97,84.86,84.92,14169.821525148727,60.1451,60.2089,60.1309,60.1734,14169.8215
2011-07-26 12:15:00,84.92,85.0,84.92,84.96,6165.494862087615,60.1734,60.2301,60.1734,60.2018,6165.4949
2011-07-26 12:20:00,84.97,85.03,84.94,84.97,8004.326663061114,60.2089,60.2514,60.1876,60.2089,8004.3267
2011-07-26 12:25:00,84.97,85.07,84.97,85.01,2704.164413196322,60.2089,60.2797,60.2089,60.2372,2704.1644
2011-07-26 12:30:00,85.0,85.0,84.9,84.92,14602.48783126014,60.2301,60.2301,60.1593,60.1734,14602.4878
2011-07-26 12:35:00,84.92,84.98,84.9,84.93,15143.320713899404,60.1734,60.2159,60.1593,60.1805,15143.3207
2011-07-26 12:40:00,84.91,84.96,84.91,84.92,14169.821525148727,60.1663,60.2018,60.1663,60.1734,14169.8215
2011-07-26 12:45:00,84.89,84.92,84.74,84.78,12114.656571119524,60.1522,60.1734,60.0459,60.0742,12114.6566
2011-07-26 12:50:00,84.78,84.85,84.74,84.76,14277.98810167658,60.0742,60.1238,60.0459,60.0601,14277.9881
2011-07-26 12:55:00,84.78,84.9,84.76,84.88,2920.497566252028,60.0742,60.1593,60.0601,60.1451,2920.4976
2011-07-26 13:00:00,84.87,84.91,84.7,84.7,8004.326663061114,60.138,60.1663,60.0175,60.0175,8004.3267
2011-07-26 13:05:00,84.67,84.69,84.63,84.69,5732.828555976204,59.9963,60.0105,59.9679,60.0105,5732.8286
2011-07-26 13:10:00,84.69,84.69,84.61,84.61,8004.326663061114,60.0105,60.0105,59.9538,59.9538,8004.3267
2011-07-26 13:15:00,84.62,84.67,84.61,84.65,5949.161709031909,59.9609,59.9963,59.9538,59.9821,5949.1617
2011-07-26 13:20:00,84.67,84.67,84.59,84.64,6706.327744726879,59.9963,59.9963,59.9396,59.975,6706.3277
2011-07-26 13:25:00,84.64,84.66,84.63,84.66,2812.330989724175,59.975,59.9892,59.9679,59.9892,2812.331
2011-07-26 13:30:00,84.63,84.66,84.6,84.63,8436.992969172525,59.9679,59.9892,59.9467,59.9679,8436.993
2011-07-26 13:35:00,84.63,84.65,84.59,84.62,5083.829096809086,59.9679,59.9821,59.9396,59.9609,5083.8291
2011-07-26 13:40:00,84.59,84.66,84.59,84.65,2379.6646836127634,59.9396,59.9892,59.9396,59.9821,2379.6647
2011-07-26 13:45:00,84.62,84.62,84.59,84.6,4434.8296376419685,59.9609,59.9609,59.9396,59.9467,4434.8296
2011-07-26 13:50:00,84.61,84.7,84.59,84.68,8653.32612222823,59.9538,60.0175,59.9396,60.0034,8653.3261
2011-07-26 13:55:00,84.68,84.72,84.66,84.66,5408.328826392644,60.0034,60.0317,59.9892,59.9892,5408.3288
2011-07-26 14:00:00,84.66,84.73,84.61,84.64,19253.65062195781,59.9892,60.0388,59.9538,59.975,19253.6506
2011-07-26 14:05:00,84.62,84.65,84.59,84.62,16873.98593834505,59.9609,59.9821,59.9396,59.9609,16873.9859
2011-07-26 14:10:00,84.64,84.67,84.59,84.61,27149.81070849108,59.975,59.9963,59.9396,59.9538,27149.8107
2011-07-26 14:15:00,84.61,84.68,84.59,84.6,31909.1400757166,59.9538,60.0034,59.9396,59.9467,31909.1401
2011-07-26 14:20:00,84.6,84.64,84.55,84.55,16116.81990265008,59.9467,59.975,59.9113,59.9113,16116.8199
2011-07-26 14:25:00,84.55,84.67,84.55,84.63,4867.49594375338,59.9113,59.9963,59.9113,59.9679,4867.4959
2011-07-26 14:30:00,84.61,84.67,84.55,84.64,13412.655489453758,59.9538,59.9963,59.9113,59.975,13412.6555
2011-07-26 14:35:00,84.63,84.66,84.54,84.55,10275.824770146024,59.9679,59.9892,59.9042,59.9113,10275.8248
2011-07-26 14:40:00,84.55,84.59,84.55,84.58,9085.992428339645,59.9113,59.9396,59.9113,59.9325,9085.9924
2011-07-26 14:45:00,84.59,84.59,84.5,84.54,10600.324499729582,59.9396,59.9396,59.8758,59.9042,10600.3245
2011-07-26 14:50:00,84.54,84.61,84.45,84.45,11465.657111952409,59.9042,59.9538,59.8404,59.8404,11465.6571
2011-07-26 14:55:00,84.45,84.51,84.35,84.35,11249.3239588967,59.8404,59.8829,59.7695,59.7695,11249.324
2011-07-26 15:00:00,84.34,84.4,84.31,84.33,15143.320713899404,59.7625,59.805,59.7412,59.7554,15143.3207
2011-07-26 15:05:00,84.33,84.34,84.26,84.32,14926.9875608437,59.7554,59.7625,59.7058,59.7483,14926.9876
2011-07-26 15:10:00,84.31,84.4,84.3,84.33,19145.484045429963,59.7412,59.805,59.7341,59.7554,19145.484
2011-07-26 15:15:00,84.31,84.33,84.21,84.25,19145.484045429963,59.7412,59.7554,59.6703,59.6987,19145.484
2011-07-26 15:20:00,84.26,84.28,84.08,84.11,23580.31368307193,59.7058,59.7199,59.5782,59.5995,23580.3137
2011-07-26 15:25:00,84.1,84.22,84.1,84.2,11357.490535424551,59.5924,59.6774,59.5924,59.6632,11357.4905
2011-07-26 15:30:00,84.19,84.26,84.17,84.19,19037.317468902107,59.6562,59.7058,59.642,59.6562,19037.3175
2011-07-26 15:35:00,84.18,84.24,84.17,84.2,27474.31043807464,59.6491,59.6916,59.642,59.6632,27474.3104
2011-07-26 15:40:00,84.17,84.23,84.16,84.21,20984.31584640346,59.642,59.6845,59.6349,59.6703,20984.3158
2011-07-26 15:45:00,84.21,84.21,84.04,84.06,34829.63764196863,59.6703,59.6703,59.5499,59.564,34829.6376
2011-07-26 15:50:00,84.06,84.13,84.01,84.11,40237.96646836127,59.564,59.6136,59.5286,59.5995,40237.9665
2011-07-26 15:55:00,84.1,84.13,84.04,84.1,60789.61600865333,59.5924,59.6136,59.5499,59.5924,60789.616
2011-07-27 09:30:00,83.9,84.04,83.67,83.67,31260.140616549485,59.4507,59.5499,59.2877,59.2877,31260.1406
2011-07-27 09:35:00,83.71,83.86,83.69,83.85,24770.14602487831,59.316,59.4223,59.3019,59.4152,24770.146
2011-07-27 09:40:00,83.81,83.9,83.7,83.9,11357.490535424551,59.3869,59.4507,59.309,59.4507,11357.4905
2011-07-27 09:45:00,83.8,83.89,83.7,83.82,11573.82368848026,59.3798,59.4436,59.309,59.394,11573.8237
2011-07-27 09:50:00,83.82,83.83,83.62,83.69,17414.818820984314,59.394,59.4011,59.2523,59.3019,17414.8188
2011-07-27 09:55:00,83.69,83.91,83.56,83.89,29853.9751216874,59.3019,59.4578,59.2098,59.4436,29853.9751
2011-07-27 10:00:00,83.87,83.9,83.75,83.75,22282.314764737694,59.4294,59.4507,59.3444,59.3444,22282.3148
2011-07-27 10:05:00,83.7,83.72,83.44,83.45,24878.312601406164,59.309,59.3231,59.1247,59.1318,24878.3126
2011-07-27 10:10:00,83.44,83.56,83.41,83.53,29637.64196863169,59.1247,59.2098,59.1035,59.1885,29637.642
2011-07-27 10:15:00,83.53,83.53,83.33,83.34,19794.48350459708,59.1885,59.1885,59.0468,59.0539,19794.4835
2011-07-27 10:20:00,83.34,83.39,83.18,83.21,49323.95889670092,59.0539,59.0893,58.9405,58.9617,49323.9589
2011-07-27 10:25:00,83.21,83.23,83.19,83.21,45105.462412114655,58.9617,58.9759,58.9476,58.9617,45105.4624
2011-07-27 10:30:00,83.21,83.24,83.19,83.21,42076.79826933477,58.9617,58.983,58.9476,58.9617,42076.7983
2011-07-27 10:35:00,83.22,83.28,83.19,83.21,26933.47755543537,58.9688,59.0113,58.9476,58.9617,26933.4776
2011-07-27 10:40:00,83.19,83.27,83.19,83.26,39697.13358572201,58.9476,59.0043,58.9476,58.9972,39697.1336
2011-07-27 10:45:00,83.26,83.33,83.22,83.26,12222.823147647376,58.9972,59.0468,58.9688,58.9972,12222.8231
2011-07-27 10:50:00,83.29,83.46,83.26,83.45,16982.152514872905,59.0184,59.1389,58.9972,59.1318,16982.1525
2011-07-27 10:55:00,83.44,83.48,83.32,83.34,13304.488912925906,59.1247,59.1531,59.0397,59.0539,13304.4889
2011-07-27 11:00:00,83.33,83.39,83.29,83.39,11898.323418063816,59.0468,59.0893,59.0184,59.0893,11898.3234
2011-07-27 11:05:00,83.37,83.41,83.33,83.34,9194.159004867495,59.0751,59.1035,59.0468,59.0539,9194.159
2011-07-27 11:10:00,83.37,83.44,83.36,83.44,7679.826933477555,59.0751,59.1247,59.068,59.1247,7679.8269
2011-07-27 11:15:00,83.46,83.6,83.43,83.54,17847.485127095726,59.1389,59.2381,59.1176,59.1956,17847.4851
2011-07-27 11:20:00,83.55,83.55,83.44,83.47,5840.995132504056,59.2027,59.2027,59.1247,59.146,5840.9951
2011-07-27 11:25:00,83.45,83.57,83.45,83.55,8653.32612222823,59.1318,59.2168,59.1318,59.2027,8653.3261
2011-07-27 11:30:00,83.58,83.7,83.57,83.65,32233.63980530016,59.2239,59.309,59.2168,59.2735,32233.6398
2011-07-27 11:35:00,83.66,83.68,83.43,83.46,53866.95511087074,59.2806,59.2948,59.1176,59.1389,53866.9551
2011-07-27 11:40:00,83.45,83.47,83.28,83.33,11032.990805840996,59.1318,59.146,59.0113,59.0468,11032.9908
2011-07-27 11:45:00,83.31,83.31,83.24,83.25,11681.990265008111,59.0326,59.0326,58.983,58.9901,11681.9903
2011-07-27 11:50:00,83.23,83.26,83.19,83.23,16873.98593834505,58.9759,58.9972,58.9476,58.9759,16873.9859
2011-07-27 11:55:00,83.25,83.29,83.2,83.21,8328.826392644673,58.9901,59.0184,58.9547,58.9617,8328.8264
2011-07-27 12:00:00,83.22,83.24,83.2,83.23,6165.494862087615,58.9688,58.983,58.9547,58.9759,6165.4949
2011-07-27 12:05:00,83.27,83.3,83.24,83.24,4759.329367225527,59.0043,59.0255,58.983,58.983,4759.3294
2011-07-27 12:10:00,83.23,83.38,83.23,83.33,4867.49594375338,58.9759,59.0822,58.9759,59.0468,4867.4959
2011-07-27 12:15:00,83.33,83.35,83.23,83.26,5840.995132504056,59.0468,59.0609,58.9759,58.9972,5840.9951
2011-07-27 12:20:00,83.31,83.39,83.27,83.35,10383.991346673878,59.0326,59.0893,59.0043,59.0609,10383.9913
2011-07-27 12:25:00,83.33,83.37,83.3,83.33,4434.8296376419685,59.0468,59.0751,59.0255,59.0468,4434.8296
2011-07-27 12:30:00,83.32,83.36,83.21,83.23,8004.326663061114,59.0397,59.068,58.9617,58.9759,8004.3267
2011-07-27 12:35:00,83.21,83.22,83.19,83.21,17306.65224445646,58.9617,58.9688,58.9476,58.9617,17306.6522
2011-07-27 12:40:00,83.19,83.24,83.19,83.2,9626.825310978908,58.9476,58.983,58.9476,58.9547,9626.8253
2011-07-27 12:45:00,83.21,83.23,83.2,83.2,5083.829096809086,58.9617,58.9759,58.9547,58.9547,5083.8291
2011-07-27 12:50:00,83.21,83.24,83.19,83.21,8653.32612222823,58.9617,58.983,58.9476,58.9617,8653.3261
2011-07-27 12:55:00,83.2,83.23,83.17,83.19,24337.4797187669,58.9547,58.9759,58.9334,58.9476,24337.4797
2011-07-27 13:00:00,83.19,83.21,83.19,83.2,15900.486749594374,58.9476,58.9617,58.9476,58.9547,15900.4867
2011-07-27 13:05:00,83.2,83.31,83.19,83.27,11249.3239588967,58.9547,59.0326,58.9476,59.0043,11249.324
2011-07-27 13:10:00,83.27,83.28,83.19,83.19,8004.326663061114,59.0043,59.0113,58.9476,58.9476,8004.3267
2011-07-27 13:15:00,83.19,83.21,83.17,83.2,26608.977825851813,58.9476,58.9617,58.9334,58.9547,26608.9778
2011-07-27 13:20:00,83.21,83.21,83.19,83.19,18171.98485667929,58.9617,58.9617,58.9476,58.9476,18171.9849
2011-07-27 13:25:00,83.21,83.21,83.08,83.09,10816.657652785289,58.9617,58.9617,58.8696,58.8767,10816.6577
2011-07-27 13:30:00,83.08,83.2,83.08,83.18,10816.657652785289,58.8696,58.9547,58.8696,58.9405,10816.6577
2011-07-27 13:35:00,83.18,83.21,83.16,83.2,11357.490535424551,58.9405,58.9617,58.9263,58.9547,11357.4905
2011-07-27 13:40:00,83.19,83.34,83.19,83.32,9843.158464034614,58.9476,59.0539,58.9476,59.0397,9843.1585
2011-07-27 13:45:00,83.32,83.35,83.21,83.21,7679.826933477555,59.0397,59.0609,58.9617,58.9617,7679.8269
2011-07-27 13:50:00,83.22,83.24,83.21,83.24,8653.32612222823,58.9688,58.983,58.9617,58.983,8653.3261
2011-07-27 13:55:00,83.24,83.25,83.19,83.19,19145.484045429963,58.983,58.9901,58.9476,58.9476,19145.484
2011-07-27 14:00:00,83.19,83.21,83.03,83.2,30611.141157382368,58.9476,58.9617,58.8342,58.9547,30611.1412
2011-07-27 14:05:00,83.21,83.23,83.19,83.21,7896.160086533261,58.9617,58.9759,58.9476,58.9617,7896.1601
2011-07-27 14:10:00,83.19,83.22,83.12,83.14,23147.64737696052,58.9476,58.9688,58.898,58.9121,23147.6474
2011-07-27 14:15:00,83.12,83.13,83.08,83.08,11898.323418063816,58.898,58.9051,58.8696,58.8696,11898.3234
2011-07-27 14:20:00,83.08,83.21,83.05,83.21,11465.657111952409,58.8696,58.9617,58.8484,58.9617,11465.6571
2011-07-27 14:25:00,83.2,83.2,83.0,83.03,15359.65386695511,58.9547,58.9547,58.8129,58.8342,15359.6539
2011-07-27 14:30:00,83.03,83.08,82.96,83.0,14061.654948620877,58.8342,58.8696,58.7846,58.8129,14061.6549
2011-07-27 14:35:00,82.96,82.99,82.82,82.92,19902.65008112493,58.7846,58.8059,58.6854,58.7563,19902.6501
2011-07-27 14:40:00,82.92,82.92,82.77,82.81,13088.1557598702,58.7563,58.7563,58.65,58.6783,13088.1558
2011-07-27 14:45:00,82.82,82.96,82.82,82.93,19037.317468902107,58.6854,58.7846,58.6854,58.7633,19037.3175
2011-07-27 14:50:00,82.92,82.94,82.81,82.84,16765.819361817197,58.7563,58.7704,58.6783,58.6996,16765.8194
2011-07-27 14:55:00,82.84,82.92,82.78,82.88,18280.15143320714,58.6996,58.7563,58.6571,58.7279,18280.1514
2011-07-27 15:00:00,82.88,83.04,82.88,82.96,27798.8101676582,58.7279,58.8413,58.7279,58.7846,27798.8102
2011-07-27 15:05:00,82.95,82.98,82.9,82.93,19253.65062195781,58.7775,58.7988,58.7421,58.7633,19253.6506
2011-07-27 15:10:00,82.94,82.96,82.83,82.87,21416.98215251488,58.7704,58.7846,58.6925,58.7208,21416.9822
2011-07-27 15:15:00,82.86,82.86,82.76,82.84,19037.317468902107,58.7137,58.7137,58.6429,58.6996,19037.3175
2011-07-27 15:20:00,82.82,82.87,82.76,82.84,35045.97079502434,58.6854,58.7208,58.6429,58.6996,35045.9708
2011-07-27 15:25:00,82.84,83.02,82.84,83.02,31909.1400757166,58.6996,58.8271,58.6996,58.8271,31909.1401
2011-07-27 15:30:00,83.02,83.23,83.02,83.2,47485.12709572742,58.8271,58.9759,58.8271,58.9547,47485.1271
2011-07-27 15:35:00,83.21,83.29,83.19,83.28,36235.80313683072,58.9617,59.0184,58.9476,59.0113,36235.8031
2011-07-27 15:40:00,83.27,83.33,83.2,83.21,47809.626825310974,59.0043,59.0468,58.9547,58.9617,47809.6268
2011-07-27 15:45:00,83.2,83.22,83.04,83.08,91184.42401298,58.9547,58.9688,58.8413,58.8696,91184.424
2011-07-27 15:50:00,83.08,83.21,83.0,83.14,60573.282855597616,58.8696,58.9617,58.8129,58.9121,60573.2829
2011-07-27 15:55:00,83.16,83.24,83.1,83.12,79718.76690102759,58.9263,58.983,58.8838,58.898,79718.7669
2011-07-28 09:30:00,83.15,83.61,83.15,83.44,17739.318550567874,58.9192,59.2452,58.9192,59.1247,17739.3186
2011-07-28 09:35:00,83.44,83.83,83.35,83.73,12222.823147647376,59.1247,59.4011,59.0609,59.3302,12222.8231
2011-07-28 09:40:00,83.69,83.69,83.38,83.46,16873.98593834505,59.3019,59.3019,59.0822,59.1389,16873.9859
2011-07-28 09:45:00,83.48,83.48,83.2,83.2,17847.485127095726,59.1531,59.1531,58.9547,58.9547,17847.4851
2011-07-28 09:50:00,83.21,83.27,83.14,83.26,7355.327203893997,58.9617,59.0043,58.9121,58.9972,7355.3272
2011-07-28 09:55:00,83.24,83.33,83.06,83.27,9951.325040562466,58.983,59.0468,58.8555,59.0043,9951.325
2011-07-28 10:00:00,83.33,83.34,83.11,83.32,11249.3239588967,59.0468,59.0539,58.8909,59.0397,11249.324
2011-07-28 10:05:00,83.3,83.43,83.3,83.33,10816.657652785289,59.0255,59.1176,59.0255,59.0468,10816.6577
2011-07-28 10:10:00,83.35,83.4,83.31,83.31,18496.484586262843,59.0609,59.0964,59.0326,59.0326,18496.4846
2011-07-28 10:15:00,83.31,83.53,83.31,83.53,17739.318550567874,59.0326,59.1885,59.0326,59.1885,17739.3186
2011-07-28 10:20:00,83.51,83.51,83.25,83.28,7247.160627366144,59.1743,59.1743,58.9901,59.0113,7247.1606
2011-07-28 10:25:00,83.29,83.41,83.29,83.34,8004.326663061114,59.0184,59.1035,59.0184,59.0539,8004.3267
2011-07-28 10:30:00,83.35,83.44,83.25,83.26,5516.495402920497,59.0609,59.1247,58.9901,58.9972,5516.4954
2011-07-28 10:35:00,83.21,83.22,82.95,83.08,28988.64250946457,58.9617,58.9688,58.7775,58.8696,28988.6425
2011-07-28 10:40:00,83.08,83.2,83.08,83.18,5516.495402920497,58.8696,58.9547,58.8696,58.9405,5516.4954
2011-07-28 10:45:00,83.15,83.25,83.13,83.25,15359.65386695511,58.9192,58.9901,58.9051,58.9901,15359.6539
2011-07-28 10:50:00,83.24,83.38,83.22,83.36,8220.65981611682,58.983,59.0822,58.9688,59.068,8220.6598
2011-07-28 10:55:00,83.31,83.31,83.21,83.27,3136.830719307734,59.0326,59.0326,58.9617,59.0043,3136.8307
2011-07-28 11:00:00,83.25,83.33,83.15,83.3,6706.327744726879,58.9901,59.0468,58.9192,59.0255,6706.3277
2011-07-28 11:05:00,83.32,83.42,83.27,83.38,7463.49378042185,59.0397,59.1105,59.0043,59.0822,7463.4938
2011-07-28 11:10:00,83.38,83.4,83.28,83.38,8112.493239588966,59.0822,59.0964,59.0113,59.0822,8112.4932
2011-07-28 11:15:00,83.35,83.38,83.32,83.34,6057.328285559762,59.0609,59.0822,59.0397,59.0539,6057.3283
2011-07-28 11:20:00,83.36,83.43,83.33,83.39,14926.9875608437,59.068,59.1176,59.0468,59.0893,14926.9876
2011-07-28 11:25:00,83.37,83.47,83.37,83.38,10275.824770146024,59.0751,59.146,59.0751,59.0822,10275.8248
2011-07-28 11:30:00,83.38,83.39,83.32,83.33,5732.828555976204,59.0822,59.0893,59.0397,59.0468,5732.8286
2011-07-28 11:35:00,83.35,83.35,83.27,83.31,5300.162249864791,59.0609,59.0609,59.0043,59.0326,5300.1622
2011-07-28 11:40:00,83.31,83.33,83.28,83.28,12222.823147647376,59.0326,59.0468,59.0113,59.0113,12222.8231
2011-07-28 11:45:00,83.31,83.32,83.25,83.29,5191.995673336939,59.0326,59.0397,58.9901,59.0184,5191.9957
2011-07-28 11:50:00,83.26,83.32,83.2,83.28,2704.164413196322,58.9972,59.0397,58.9547,59.0113,2704.1644
2011-07-28 11:55:00,83.28,83.29,83.24,83.28,4542.9962141698215,59.0113,59.0184,58.983,59.0113,4542.9962
2011-07-28 12:00:00,83.3,83.37,83.27,83.28,30070.308274743104,59.0255,59.0751,59.0043,59.0113,30070.3083
2011-07-28 12:05:00,83.27,83.3,83.23,83.27,10167.658193618172,59.0043,59.0255,58.9759,59.0043,10167.6582
2011-07-28 12:10:00,83.27,83.27,83.11,83.13,6706.327744726879,59.0043,59.0043,58.8909,58.9051,6706.3277
2011-07-28 12:15:00,83.12,83.13,82.96,82.96,13412.655489453758,58.898,58.9051,58.7846,58.7846,13412.6555
2011-07-28 12:20:00,82.95,82.96,82.88,82.91,7138.994050838291,58.7775,58.7846,58.7279,58.7492,7138.9941
2011-07-28 12:25:00,82.9,82.93,82.86,82.88,8869.659275283937,58.7421,58.7633,58.7137,58.7279,8869.6593
2011-07-28 12:30:00,82.88,82.9,82.83,82.88,2271.4981070849108,58.7279,58.7421,58.6925,58.7279,2271.4981
2011-07-28 12:35:00,82.89,82.92,82.85,82.88,9626.825310978908,58.735,58.7563,58.7067,58.7279,9626.8253
2011-07-28 12:40:00,82.9,82.98,82.88,82.96,20767.98269334776,58.7421,58.7988,58.7279,58.7846,20767.9827
2011-07-28 12:45:00,82.96,83.03,82.95,83.03,15467.820443482964,58.7846,58.8342,58.7775,58.8342,15467.8204
2011-07-28 12:50:00,83.03,83.08,82.98,83.08,8220.65981611682,58.8342,58.8696,58.7988,58.8696,8220.6598
2011-07-28 12:55:00,83.09,83.14,83.08,83.14,7030.8274743104375,58.8767,58.9121,58.8696,58.9121,7030.8275
2011-07-28 13:00:00,83.14,83.14,83.06,83.06,7247.160627366144,58.9121,58.9121,58.8555,58.8555,7247.1606
2011-07-28 13:05:00,83.07,83.07,83.04,83.06,10600.324499729582,58.8625,58.8625,58.8413,58.8555,10600.3245
2011-07-28 13:10:00,83.05,83.23,83.04,83.14,30286.641427798808,58.8484,58.9759,58.8413,58.9121,30286.6414
2011-07-28 13:15:00,83.14,83.2,83.05,83.06,5732.828555976204,58.9121,58.9547,58.8484,58.8555,5732.8286
2011-07-28 13:20:00,83.06,83.06,82.95,82.96,6165.494862087615,58.8555,58.8555,58.7775,58.7846,6165.4949
2011-07-28 13:25:00,82.98,83.02,82.94,82.96,4110.32990805841,58.7988,58.8271,58.7704,58.7846,4110.3299
2011-07-28 13:30:00,82.96,83.0,82.89,82.92,6057.328285559762,58.7846,58.8129,58.735,58.7563,6057.3283
2011-07-28 13:35:00,82.95,83.05,82.95,83.05,10167.658193618172,58.7775,58.8484,58.7775,58.8484,10167.6582
2011-07-28 13:40:00,83.05,83.14,83.01,83.01,10600.324499729582,58.8484,58.9121,58.82,58.82,10600.3245
2011-07-28 13:45:00,83.01,83.03,82.92,83.01,12979.989183342346,58.82,58.8342,58.7563,58.82,12979.9892
2011-07-28 13:50:00,83.0,83.07,82.98,82.98,4110.32990805841,58.8129,58.8625,58.7988,58.7988,4110.3299
2011-07-28 13:55:00,82.98,82.99,82.93,82.93,4542.9962141698215,58.7988,58.8059,58.7633,58.7633,4542.9962
2011-07-28 14:00:00,82.94,82.99,82.93,82.96,5408.328826392644,58.7704,58.8059,58.7633,58.7846,5408.3288
2011-07-28 14:05:00,82.93,82.93,82.8,82.83,11573.82368848026,58.7633,58.7633,58.6712,58.6925,11573.8237
2011-07-28 14:10:00,82.84,82.84,82.73,82.78,8545.159545700379,58.6996,58.6996,58.6216,58.6571,8545.1595
2011-07-28 14:15:00,82.8,82.83,82.77,82.77,7463.49378042185,58.6712,58.6925,58.65,58.65,7463.4938
2011-07-28 14:20:00,82.76,82.84,82.75,82.75,7571.660356949702,58.6429,58.6996,58.6358,58.6358,7571.6604
2011-07-28 14:25:00,82.74,82.74,82.65,82.67,16333.153055705789,58.6287,58.6287,58.5649,58.5791,16333.1531
2011-07-28 14:30:00,82.69,82.69,82.59,82.64,16765.819361817197,58.5933,58.5933,58.5224,58.5578,16765.8194
2011-07-28 14:35:00,82.66,82.67,82.56,82.56,7355.327203893997,58.572,58.5791,58.5012,58.5012,7355.3272
2011-07-28 14:40:00,82.56,82.68,82.53,82.65,19145.484045429963,58.5012,58.5862,58.4799,58.5649,19145.484
2011-07-28 14:45:00,82.64,82.68,82.63,82.68,11357.490535424551,58.5578,58.5862,58.5508,58.5862,11357.4905
2011-07-28 14:50:00,82.68,82.84,82.68,82.84,11357.490535424551,58.5862,58.6996,58.5862,58.6996,11357.4905
2011-07-28 14:55:00,82.82,82.82,82.67,82.76,8112.493239588966,58.6854,58.6854,58.5791,58.6429,8112.4932
2011-07-28 15:00:00,82.74,82.74,82.64,82.68,8977.82585181179,58.6287,58.6287,58.5578,58.5862,8977.8259
2011-07-28 15:05:00,82.66,82.75,82.63,82.7,8869.659275283937,58.572,58.6358,58.5508,58.6004,8869.6593
2011-07-28 15:10:00,82.69,82.74,82.62,82.62,9518.658734451054,58.5933,58.6287,58.5437,58.5437,9518.6587
2011-07-28 15:15:00,82.65,82.66,82.59,82.61,11465.657111952409,58.5649,58.572,58.5224,58.5366,11465.6571
2011-07-28 15:20:00,82.61,82.61,82.52,82.52,15900.486749594374,58.5366,58.5366,58.4728,58.4728,15900.4867
2011-07-28 15:25:00,82.53,82.56,82.42,82.46,25635.478637101136,58.4799,58.5012,58.402,58.4303,25635.4786
2011-07-28 15:30:00,82.47,82.47,82.35,82.37,23363.980530016222,58.4374,58.4374,58.3524,58.3665,23363.9805
2011-07-28 15:35:00,82.37,82.51,82.37,82.49,20876.14926987561,58.3665,58.4657,58.3665,58.4516,20876.1493
2011-07-28 15:40:00,82.47,82.47,82.32,82.35,36019.469983775016,58.4374,58.4374,58.3311,58.3524,36019.47
2011-07-28 15:45:00,82.34,82.4,82.26,82.32,36452.13628988642,58.3453,58.3878,58.2886,58.3311,36452.1363
2011-07-28 15:50:00,82.32,82.38,82.29,82.36,27149.81070849108,58.3311,58.3736,58.3098,58.3594,27149.8107
2011-07-28 15:55:00,82.35,82.37,82.27,82.33,40670.63277447269,58.3524,58.3665,58.2957,58.3382,40670.6328
2011-07-29 09:30:00,81.23,81.59,81.12,81.59,32449.972958355866,57.5587,57.8138,57.4808,57.8138,32449.973
2011-07-29 09:35:00,81.6,81.7,81.37,81.45,17955.65170362358,57.8209,57.8918,57.6579,57.7146,17955.6517
2011-07-29 09:40:00,81.41,81.57,81.39,81.51,17306.65224445646,57.6863,57.7997,57.6721,57.7571,17306.6522
2011-07-29 09:45:00,81.49,81.79,81.34,81.79,31584.640346133045,57.743,57.9555,57.6367,57.9555,31584.6403
2011-07-29 09:50:00,81.8,82.1,81.77,82.04,17414.818820984314,57.9626,58.1752,57.9414,58.1327,17414.8188
2011-07-29 09:55:00,82.06,82.35,82.06,82.34,21633.315305570577,58.1469,58.3524,58.1469,58.3453,21633.3153
2011-07-29 10:00:00,82.28,82.33,81.92,81.96,20227.14981070849,58.3028,58.3382,58.0477,58.076,20227.1498
2011-07-29 10:05:00,81.98,82.36,81.98,82.23,31909.1400757166,58.0902,58.3594,58.0902,58.2673,31909.1401
2011-07-29 10:10:00,82.2,82.31,82.2,82.27,12979.989183342346,58.2461,58.324,58.2461,58.2957,12979.9892
2011-07-29 10:15:00,82.33,82.39,81.98,82.12,56679.28610059492,58.3382,58.3807,58.0902,58.1894,56679.2861
2011-07-29 10:20:00,82.05,82.42,82.05,82.37,28988.64250946457,58.1398,58.402,58.1398,58.3665,28988.6425
2011-07-29 10:25:00,82.37,82.39,82.18,82.18,23363.980530016222,58.3665,58.3807,58.2319,58.2319,23363.9805
2011-07-29 10:30:00,82.2,82.28,82.13,82.26,14926.9875608437,58.2461,58.3028,58.1965,58.2886,14926.9876
2011-07-29 10:35:00,82.29,82.29,82.09,82.12,24986.47917793402,58.3098,58.3098,58.1681,58.1894,24986.4792
2011-07-29 10:40:00,82.13,82.24,82.08,82.19,24337.4797187669,58.1965,58.2744,58.161,58.239,24337.4797
2011-07-29 10:45:00,82.2,82.37,82.01,82.37,21525.148729042725,58.2461,58.3665,58.1114,58.3665,21525.1487
2011-07-29 10:50:00,82.35,82.73,82.35,82.71,32233.63980530016,58.3524,58.6216,58.3524,58.6075,32233.6398
2011-07-29 10:55:00,82.66,82.77,82.46,82.46,50297.4580854516,58.572,58.65,58.4303,58.4303,50297.4581
2011-07-29 11:00:00,82.5,82.51,82.35,82.39,13737.155219037317,58.4586,58.4657,58.3524,58.3807,13737.1552
2011-07-29 11:05:00,82.36,82.85,82.36,82.81,16441.31963223364,58.3594,58.7067,58.3594,58.6783,16441.3196
2011-07-29 11:10:00,82.83,82.96,82.78,82.84,13628.988642509465,58.6925,58.7846,58.6571,58.6996,13628.9886
2011-07-29 11:15:00,82.82,82.97,82.8,82.97,16224.986479177933,58.6854,58.7917,58.6712,58.7917,16224.9865
2011-07-29 11:20:00,82.93,82.96,82.86,82.96,11357.490535424551,58.7633,58.7846,58.7137,58.7846,11357.4905
2011-07-29 11:25:00,82.96,82.96,82.62,82.65,11465.657111952409,58.7846,58.7846,58.5437,58.5649,11465.6571
2011-07-29 11:30:00,82.62,82.69,82.51,82.56,13088.1557598702,58.5437,58.5933,58.4657,58.5012,13088.1558
2011-07-29 11:35:00,82.57,82.57,82.47,82.47,8436.992969172525,58.5082,58.5082,58.4374,58.4374,8436.993
2011-07-29 11:40:00,82.45,82.47,82.31,82.34,26068.14494321255,58.4232,58.4374,58.324,58.3453,26068.1449
2011-07-29 11:45:00,82.35,82.38,82.26,82.27,12006.489994591671,58.3524,58.3736,58.2886,58.2957,12006.49
2011-07-29 11:50:00,82.29,82.36,82.27,82.32,9410.4921579232,58.3098,58.3594,58.2957,58.3311,9410.4922
2011-07-29 11:55:00,82.35,82.35,82.28,82.3,4434.8296376419685,58.3524,58.3524,58.3028,58.3169,4434.8296
2011-07-29 12:00:00,82.3,82.35,82.26,82.34,26933.47755543537,58.3169,58.3524,58.2886,58.3453,26933.4776
2011-07-29 12:05:00,82.34,82.35,82.25,82.31,29962.14169821525,58.3453,58.3524,58.2815,58.324,29962.1417
2011-07-29 12:10:00,82.31,82.31,82.25,82.28,41752.29853975122,58.324,58.324,58.2815,58.3028,41752.2985
2011-07-29 12:15:00,82.26,82.32,82.26,82.28,19361.817198485667,58.2886,58.3311,58.2886,58.3028,19361.8172
2011-07-29 12:20:00,82.27,82.34,82.26,82.34,17414.818820984314,58.2957,58.3453,58.2886,58.3453,17414.8188
2011-07-29 12:25:00,82.35,82.44,82.32,82.35,8004.326663061114,58.3524,58.4161,58.3311,58.3524,8004.3267
2011-07-29 12:30:00,82.36,82.38,82.26,82.29,14277.98810167658,58.3594,58.3736,58.2886,58.3098,14277.9881
2011-07-29 12:35:00,82.3,82.45,82.3,82.41,15143.320713899404,58.3169,58.4232,58.3169,58.3949,15143.3207
2011-07-29 12:40:00,82.4,82.46,82.38,82.46,5949.161709031909,58.3878,58.4303,58.3736,58.4303,5949.1617
2011-07-29 12:45:00,82.44,82.44,82.28,82.28,7679.826933477555,58.4161,58.4161,58.3028,58.3028,7679.8269
2011-07-29 12:50:00,82.32,82.35,82.28,82.29,4110.32990805841,58.3311,58.3524,58.3028,58.3098,4110.3299
2011-07-29 12:55:00,82.28,82.33,82.26,82.27,9085.992428339645,58.3028,58.3382,58.2886,58.2957,9085.9924
2011-07-29 13:00:00,82.28,82.29,82.26,82.26,36019.469983775016,58.3028,58.3098,58.2886,58.2886,36019.47
2011-07-29 13:05:00,82.27,82.42,82.26,82.42,12655.489453758788,58.2957,58.402,58.2886,58.402,12655.4895
2011-07-29 13:10:00,82.44,82.45,82.31,82.35,4867.49594375338,58.4161,58.4232,58.324,58.3524,4867.4959
2011-07-29 13:15:00,82.32,82.37,82.3,82.35,7355.327203893997,58.3311,58.3665,58.3169,58.3524,7355.3272
2011-07-29 13:20:00,82.35,82.54,82.35,82.54,5624.66197944835,58.3524,58.487,58.3524,58.487,5624.662
2011-07-29 13:25:00,82.5,82.5,82.35,82.37,4867.49594375338,58.4586,58.4586,58.3524,58.3665,4867.4959
2011-07-29 13:30:00,82.37,82.39,82.3,82.38,10383.991346673878,58.3665,58.3807,58.3169,58.3736,10383.9913
2011-07-29 13:35:00,82.4,82.44,82.33,82.41,5624.66197944835,58.3878,58.4161,58.3382,58.3949,5624.662
2011-07-29 13:40:00,82.42,82.49,82.42,82.47,8220.65981611682,58.402,58.4516,58.402,58.4374,8220.6598
2011-07-29 13:45:00,82.51,82.66,82.5,82.61,14494.321254732287,58.4657,58.572,58.4586,58.5366,14494.3213
2011-07-29 13:50:00,82.61,82.65,82.56,82.59,4651.162790697675,58.5366,58.5649,58.5012,58.5224,4651.1628
2011-07-29 13:55:00,82.54,82.59,82.49,82.57,4542.9962141698215,58.487,58.5224,58.4516,58.5082,4542.9962
2011-07-29 14:00:00,82.57,82.57,82.43,82.47,11681.990265008111,58.5082,58.5082,58.409,58.4374,11681.9903
2011-07-29 14:05:00,82.47,82.62,82.47,82.52,7355.327203893997,58.4374,58.5437,58.4374,58.4728,7355.3272
2011-07-29 14:10:00,82.54,82.54,82.46,82.46,9626.825310978908,58.487,58.487,58.4303,58.4303,9626.8253
2011-07-29 14:15:00,82.44,82.44,82.31,82.31,8004.326663061114,58.4161,58.4161,58.324,58.324,8004.3267
2011-07-29 14:20:00,82.29,82.32,82.27,82.32,9410.4921579232,58.3098,58.3311,58.2957,58.3311,9410.4922
2011-07-29 14:25:00,82.32,82.32,82.26,82.28,7247.160627366144,58.3311,58.3311,58.2886,58.3028,7247.1606
2011-07-29 14:30:00,82.28,82.31,82.26,82.31,53001.62249864792,58.3028,58.324,58.2886,58.324,53001.6225
2011-07-29 14:35:00,82.3,82.37,82.27,82.37,11573.82368848026,58.3169,58.3665,58.2957,58.3665,11573.8237
2011-07-29 14:40:00,82.37,82.57,82.35,82.53,23363.980530016222,58.3665,58.5082,58.3524,58.4799,23363.9805
2011-07-29 14:45:00,82.54,82.54,82.43,82.45,14926.9875608437,58.487,58.487,58.409,58.4232,14926.9876
2011-07-29 14:50:00,82.45,82.47,82.36,82.47,7463.49378042185,58.4232,58.4374,58.3594,58.4374,7463.4938
2011-07-29 14:55:00,82.47,82.56,82.36,82.37,13845.32179556517,58.4374,58.5012,58.3594,58.3665,13845.3218
2011-07-29 15:00:00,82.36,82.39,82.29,82.35,9951.325040562466,58.3594,58.3807,58.3098,58.3524,9951.325
2011-07-29 15:05:00,82.35,82.36,82.29,82.35,9410.4921579232,58.3524,58.3594,58.3098,58.3524,9410.4922
2011-07-29 15:10:00,82.35,82.4,82.3,82.34,15467.820443482964,58.3524,58.3878,58.3169,58.3453,15467.8204
2011-07-29 15:15:00,82.34,82.47,82.32,82.36,20767.98269334776,58.3453,58.4374,58.3311,58.3594,20767.9827
2011-07-29 15:20:00,82.37,82.38,82.26,82.26,19037.317468902107,58.3665,58.3736,58.2886,58.2886,19037.3175
2011-07-29 15:25:00,82.27,82.3,82.26,82.26,19253.65062195781,58.2957,58.3169,58.2886,58.2886,19253.6506
2011-07-29 15:30:00,82.27,82.3,82.26,82.27,38074.63493780421,58.2957,58.3169,58.2886,58.2957,38074.6349
2011-07-29 15:35:00,82.28,82.35,82.26,82.31,34829.63764196863,58.3028,58.3524,58.2886,58.324,34829.6376
2011-07-29 15:40:00,82.33,82.37,82.27,82.29,26068.14494321255,58.3382,58.3665,58.2957,58.3098,26068.1449
2011-07-29 15:45:00,82.27,82.28,82.1,82.11,121254.73228772308,58.2957,58.3028,58.1752,58.1823,121254.7323
2011-07-29 15:50:00,82.11,82.16,82.02,82.06,62412.11465657112,58.1823,58.2177,58.1185,58.1469,62412.1147
2011-07-29 15:55:00,82.06,82.23,82.03,82.06,119199.56733369388,58.1469,58.2673,58.1256,58.1469,119199.5673
2011-08-01 09:30:00,83.18,83.31,82.68,82.68,35586.8036776636,58.9405,59.0326,58.5862,58.5862,35586.8037
2011-08-01 09:35:00,82.6,82.69,82.33,82.67,15143.320713899404,58.5295,58.5933,58.3382,58.5791,15143.3207
2011-08-01 09:40:00,82.68,82.76,82.43,82.55,13953.488372093025,58.5862,58.6429,58.409,58.4941,13953.4884
2011-08-01 09:45:00,82.55,82.62,82.24,82.35,11249.3239588967,58.4941,58.5437,58.2744,58.3524,11249.324
2011-08-01 09:50:00,82.35,82.41,82.13,82.15,13953.488372093025,58.3524,58.3949,58.1965,58.2106,13953.4884
2011-08-01 09:55:00,82.25,82.28,82.1,82.16,8436.992969172525,58.2815,58.3028,58.1752,58.2177,8436.993
2011-08-01 10:00:00,82.16,82.16,81.34,81.4,40562.46619794484,58.2177,58.2177,57.6367,57.6792,40562.4662
2011-08-01 10:05:00,81.37,81.86,81.36,81.76,15900.486749594374,57.6579,58.0051,57.6509,57.9343,15900.4867
2011-08-01 10:10:00,81.76,81.82,81.61,81.78,11141.157382368849,57.9343,57.9768,57.828,57.9485,11141.1574
2011-08-01 10:15:00,81.76,81.93,81.76,81.85,7896.160086533261,57.9343,58.0548,57.9343,57.9981,7896.1601
2011-08-01 10:20:00,81.84,82.04,81.77,81.94,13304.488912925906,57.991,58.1327,57.9414,58.0618,13304.4889
2011-08-01 10:25:00,81.91,81.95,81.61,81.62,12979.989183342346,58.0406,58.0689,57.828,57.8351,12979.9892
2011-08-01 10:30:00,81.68,81.77,81.53,81.64,19578.15035154137,57.8776,57.9414,57.7713,57.8493,19578.1504
2011-08-01 10:35:00,81.69,81.8,81.59,81.65,9085.992428339645,57.8847,57.9626,57.8138,57.8563,9085.9924
2011-08-01 10:40:00,81.7,81.72,81.56,81.71,10600.324499729582,57.8918,57.9059,57.7926,57.8989,10600.3245
2011-08-01 10:45:00,81.68,81.82,81.65,81.7,6165.494862087615,57.8776,57.9768,57.8563,57.8918,6165.4949
2011-08-01 10:50:00,81.66,81.74,81.39,81.4,18604.6511627907,57.8634,57.9201,57.6721,57.6792,18604.6512
2011-08-01 10:55:00,81.41,81.56,81.4,81.4,13412.655489453758,57.6863,57.7926,57.6792,57.6792,13412.6555
2011-08-01 11:00:00,81.41,81.44,81.34,81.34,37966.46836127636,57.6863,57.7075,57.6367,57.6367,37966.4684
2011-08-01 11:05:00,81.37,81.4,81.25,81.4,13845.32179556517,57.6579,57.6792,57.5729,57.6792,13845.3218
2011-08-01 11:10:00,81.41,81.45,81.25,81.45,17414.818820984314,57.6863,57.7146,57.5729,57.7146,17414.8188
2011-08-01 11:15:00,81.45,81.46,81.34,81.37,10600.324499729582,57.7146,57.7217,57.6367,57.6579,10600.3245
2011-08-01 11:20:00,81.37,81.45,81.34,81.37,13196.322336398052,57.6579,57.7146,57.6367,57.6579,13196.3223
2011-08-01 11:25:00,81.36,81.42,81.34,81.37,16116.81990265008,57.6509,57.6934,57.6367,57.6579,16116.8199
2011-08-01 11:30:00,81.37,81.39,81.25,81.25,29096.809085992427,57.6579,57.6721,57.5729,57.5729,29096.8091
2011-08-01 11:35:00,81.25,81.26,80.92,81.03,26933.47755543537,57.5729,57.58,57.3391,57.417,26933.4776
2011-08-01 11:40:00,81.06,81.19,80.99,81.03,14386.154678204435,57.4383,57.5304,57.3887,57.417,14386.1547
2011-08-01 11:45:00,81.06,81.18,81.02,81.04,13088.1557598702,57.4383,57.5233,57.4099,57.4241,13088.1558
2011-08-01 11:50:00,81.03,81.13,81.03,81.12,10059.491617090318,57.417,57.4879,57.417,57.4808,10059.4916
2011-08-01 11:55:00,81.09,81.1,80.94,80.96,16008.653326122228,57.4595,57.4666,57.3532,57.3674,16008.6533
2011-08-01 12:00:00,80.94,81.07,80.92,81.03,12006.489994591671,57.3532,57.4454,57.3391,57.417,12006.49
2011-08-01 12:05:00,81.05,81.06,80.92,80.97,29096.809085992427,57.4312,57.4383,57.3391,57.3745,29096.8091
2011-08-01 12:10:00,80.96,81.02,80.92,80.93,12655.489453758788,57.3674,57.4099,57.3391,57.3462,12655.4895
2011-08-01 12:15:00,80.98,81.08,80.92,81.0,17306.65224445646,57.3816,57.4524,57.3391,57.3958,17306.6522
2011-08-01 12:20:00,81.01,81.05,80.92,81.01,13412.655489453758,57.4028,57.4312,57.3391,57.4028,13412.6555
2011-08-01 12:25:00,81.02,81.23,81.02,81.21,15251.487290427258,57.4099,57.5587,57.4099,57.5446,15251.4873
2011-08-01 12:30:00,81.19,81.21,81.12,81.15,10167.658193618172,57.5304,57.5446,57.4808,57.5021,10167.6582
2011-08-01 12:35:00,81.16,81.25,81.16,81.24,7247.160627366144,57.5091,57.5729,57.5091,57.5658,7247.1606
2011-08-01 12:40:00,81.25,81.25,81.13,81.19,9085.992428339645,57.5729,57.5729,57.4879,57.5304,9085.9924
2011-08-01 12:45:00,81.19,81.33,81.11,81.32,16116.81990265008,57.5304,57.6296,57.4737,57.6225,16116.8199
2011-08-01 12:50:00,81.32,81.4,81.29,81.38,8112.493239588966,57.6225,57.6792,57.6013,57.665,8112.4932
2011-08-01 12:55:00,81.38,81.38,81.29,81.33,13304.488912925906,57.665,57.665,57.6013,57.6296,13304.4889
2011-08-01 13:00:00,81.31,81.35,81.2,81.34,9734.99188750676,57.6154,57.6438,57.5375,57.6367,9734.9919
2011-08-01 13:05:00,81.34,81.35,81.15,81.26,10275.824770146024,57.6367,57.6438,57.5021,57.58,10275.8248
2011-08-01 13:10:00,81.27,81.27,81.16,81.22,9085.992428339645,57.5871,57.5871,57.5091,57.5517,9085.9924
2011-08-01 13:15:00,81.25,81.34,81.21,81.34,7571.660356949702,57.5729,57.6367,57.5446,57.6367,7571.6604
2011-08-01 13:20:00,81.35,81.41,81.35,81.36,6057.328285559762,57.6438,57.6863,57.6438,57.6509,6057.3283
2011-08-01 13:25:00,81.38,81.41,81.34,81.36,9410.4921579232,57.665,57.6863,57.6367,57.6509,9410.4922
2011-08-01 13:30:00,81.37,81.45,81.36,81.42,3353.16387236344,57.6579,57.7146,57.6509,57.6934,3353.1639
2011-08-01 13:35:00,81.39,81.45,81.37,81.43,5516.495402920497,57.6721,57.7146,57.6579,57.7005,5516.4954
2011-08-01 13:40:00,81.44,81.5,81.42,81.5,3244.9972958355866,57.7075,57.7501,57.6934,57.7501,3244.9973
2011-08-01 13:45:00,81.5,81.5,81.39,81.43,4975.662520281233,57.7501,57.7501,57.6721,57.7005,4975.6625
2011-08-01 13:50:00,81.43,81.5,81.42,81.46,1838.8318009734992,57.7005,57.7501,57.6934,57.7217,1838.8318
2011-08-01 13:55:00,81.49,81.49,81.35,81.42,11357.490535424551,57.743,57.743,57.6438,57.6934,11357.4905
2011-08-01 14:00:00,81.38,81.41,81.35,81.4,7463.49378042185,57.665,57.6863,57.6438,57.6792,7463.4938
2011-08-01 14:05:00,81.4,81.42,81.34,81.36,9951.325040562466,57.6792,57.6934,57.6367,57.6509,9951.325
2011-08-01 14:10:00,81.36,81.4,81.34,81.34,17955.65170362358,57.6509,57.6792,57.6367,57.6367,17955.6517
2011-08-01 14:15:00,81.36,81.43,81.34,81.36,27041.64413196322,57.6509,57.7005,57.6367,57.6509,27041.6441
2011-08-01 14:20:00,81.38,81.41,81.35,81.37,6706.327744726879,57.665,57.6863,57.6438,57.6579,6706.3277
2011-08-01 14:25:00,81.37,81.43,81.34,81.37,10600.324499729582,57.6579,57.7005,57.6367,57.6579,10600.3245
2011-08-01 14:30:00,81.36,81.48,81.36,81.44,10167.658193618172,57.6509,57.7359,57.6509,57.7075,10167.6582
2011-08-01 14:35:00,81.45,81.49,81.4,81.46,6165.494862087615,57.7146,57.743,57.6792,57.7217,6165.4949
2011-08-01 14:40:00,81.49,81.58,81.45,81.46,9843.158464034614,57.743,57.8067,57.7146,57.7217,9843.1585
2011-08-01 14:45:00,81.47,81.66,81.47,81.59,18496.484586262843,57.7288,57.8634,57.7288,57.8138,18496.4846
2011-08-01 14:50:00,81.61,81.64,81.51,81.59,12222.823147647376,57.828,57.8493,57.7571,57.8138,12222.8231
2011-08-01 14:55:00,81.6,81.77,81.6,81.71,14169.821525148727,57.8209,57.9414,57.8209,57.8989,14169.8215
2011-08-01 15:00:00,81.72,81.82,81.72,81.78,16333.153055705789,57.9059,57.9768,57.9059,57.9485,16333.1531
2011-08-01 15:05:00,81.77,81.78,81.7,81.75,10708.491076257436,57.9414,57.9485,57.8918,57.9272,10708.4911
2011-08-01 15:10:00,81.78,81.87,81.75,81.87,26068.14494321255,57.9485,58.0122,57.9272,58.0122,26068.1449
2011-08-01 15:15:00,81.88,81.88,81.76,81.83,27906.97674418605,58.0193,58.0193,57.9343,57.9839,27906.9767
2011-08-01 15:20:00,81.84,81.98,81.83,81.96,29096.809085992427,57.991,58.0902,57.9839,58.076,29096.8091
2011-08-01 15:25:00,81.97,82.06,81.95,81.98,27041.64413196322,58.0831,58.1469,58.0689,58.0902,27041.6441
2011-08-01 15:30:00,81.98,81.99,81.75,81.76,38182.80151433207,58.0902,58.0973,57.9272,57.9343,38182.8015
2011-08-01 15:35:00,81.78,82.04,81.7,82.03,51379.12385073013,57.9485,58.1327,57.8918,58.1256,51379.1239
2011-08-01 15:40:00,82.05,82.09,81.96,81.99,43807.46349378042,58.1398,58.1681,58.076,58.0973,43807.4635
2011-08-01 15:45:00,81.98,82.04,81.91,81.92,37641.968631692806,58.0902,58.1327,58.0406,58.0477,37641.9686
2011-08-01 15:50:00,81.91,81.98,81.63,81.73,46944.29421308816,58.0406,58.0902,57.8422,57.913,46944.2942
2011-08-01 15:55:00,81.75,81.87,81.7,81.83,71822.60681449431,57.9272,58.0122,57.8918,57.9839,71822.6068
2011-08-02 09:30:00,81.06,81.06,80.41,80.48,46403.46133044889,57.4383,57.4383,56.9777,57.0273,46403.4613
2011-08-02 09:35:00,80.48,80.78,80.44,80.78,19037.317468902107,57.0273,57.2399,56.999,57.2399,19037.3175
2011-08-02 09:40:00,80.7,81.01,80.69,80.74,13628.988642509465,57.1832,57.4028,57.1761,57.2115,13628.9886
2011-08-02 09:45:00,80.77,81.08,80.74,80.99,13520.82206598161,57.2328,57.4524,57.2115,57.3887,13520.8221
2011-08-02 09:50:00,81.0,81.23,80.92,80.97,20551.64954029205,57.3958,57.5587,57.3391,57.3745,20551.6495
2011-08-02 09:55:00,81.04,81.3,80.96,81.2,13845.32179556517,57.4241,57.6083,57.3674,57.5375,13845.3218
2011-08-02 10:00:00,81.28,81.36,81.08,81.2,28880.475932936723,57.5942,57.6509,57.4524,57.5375,28880.4759
2011-08-02 10:05:00,81.19,81.19,80.84,80.9,31584.640346133045,57.5304,57.5304,57.2824,57.3249,31584.6403
2011-08-02 10:10:00,80.91,80.97,80.81,80.83,25743.645213628988,57.332,57.3745,57.2611,57.2753,25743.6452
2011-08-02 10:15:00,80.84,80.84,80.62,80.63,20876.14926987561,57.2824,57.2824,57.1265,57.1336,20876.1493
2011-08-02 10:20:00,80.61,80.63,80.46,80.48,15684.153596538668,57.1194,57.1336,57.0131,57.0273,15684.1536
2011-08-02 10:25:00,80.48,80.49,80.41,80.42,34505.13791238507,57.0273,57.0344,56.9777,56.9848,34505.1379
2011-08-02 10:30:00,80.41,80.46,80.37,80.43,37858.30178474851,56.9777,57.0131,56.9494,56.9919,37858.3018
2011-08-02 10:35:00,80.44,80.5,80.41,80.45,25419.145484045428,56.999,57.0415,56.9777,57.006,25419.1455
2011-08-02 10:40:00,80.42,80.52,80.42,80.5,16765.819361817197,56.9848,57.0556,56.9848,57.0415,16765.8194
2011-08-02 10:45:00,80.48,80.54,80.42,80.46,24445.64629529475,57.0273,57.0698,56.9848,57.0131,24445.6463
2011-08-02 10:50:00,80.48,80.5,80.4,80.42,24445.64629529475,57.0273,57.0415,56.9706,56.9848,24445.6463
2011-08-02 10:55:00,80.42,80.52,80.41,80.52,19469.98377501352,56.9848,57.0556,56.9777,57.0556,19469.9838
2011-08-02 11:00:00,80.51,80.51,80.41,80.51,18171.98485667929,57.0486,57.0486,56.9777,57.0486,18171.9849
2011-08-02 11:05:00,80.52,80.55,80.41,80.41,22390.48134126555,57.0556,57.0769,56.9777,56.9777,22390.4813
2011-08-02 11:10:00,80.41,80.46,80.35,80.38,71606.27366143861,56.9777,57.0131,56.9352,56.9564,71606.2737
2011-08-02 11:15:00,80.38,80.38,80.23,80.24,16441.31963223364,56.9564,56.9564,56.8501,56.8572,16441.3196
2011-08-02 11:20:00,80.28,80.34,80.14,80.18,18280.15143320714,56.8856,56.9281,56.7864,56.8147,18280.1514
2011-08-02 11:25:00,80.19,80.38,80.19,80.34,19686.316928069227,56.8218,56.9564,56.8218,56.9281,19686.3169
2011-08-02 11:30:00,80.33,80.38,80.23,80.26,26392.644672796105,56.921,56.9564,56.8501,56.8714,26392.6447
2011-08-02 11:35:00,80.25,80.39,80.25,80.29,21200.648999459165,56.8643,56.9635,56.8643,56.8927,21200.649
2011-08-02 11:40:00,80.28,80.28,80.23,80.27,16549.486208761493,56.8856,56.8856,56.8501,56.8785,16549.4862
2011-08-02 11:45:00,80.27,80.27,80.08,80.13,26717.144402379665,56.8785,56.8785,56.7439,56.7793,26717.1444
2011-08-02 11:50:00,80.13,80.25,80.13,80.2,19469.98377501352,56.7793,56.8643,56.7793,56.8289,19469.9838
2011-08-02 11:55:00,80.19,80.19,80.11,80.11,16008.653326122228,56.8218,56.8218,56.7651,56.7651,16008.6533
2011-08-02 12:00:00,80.11,80.15,80.06,80.06,13196.322336398052,56.7651,56.7935,56.7297,56.7297,13196.3223
2011-08-02 12:05:00,80.04,80.09,79.97,80.01,20010.816657652784,56.7155,56.7509,56.6659,56.6943,20010.8167
2011-08-02 12:10:00,80.02,80.02,79.94,80.02,11249.3239588967,56.7013,56.7013,56.6447,56.7013,11249.324
2011-08-02 12:15:00,80.03,80.2,80.02,80.17,15575.987020010816,56.7084,56.8289,56.7013,56.8076,15575.987
2011-08-02 12:20:00,80.17,80.34,80.16,80.23,18171.98485667929,56.8076,56.9281,56.8005,56.8501,18171.9849
2011-08-02 12:25:00,80.25,80.25,80.11,80.12,10600.324499729582,56.8643,56.8643,56.7651,56.7722,10600.3245
2011-08-02 12:30:00,80.13,80.15,79.98,80.04,22714.981070849102,56.7793,56.7935,56.673,56.7155,22714.9811
2011-08-02 12:35:00,80.04,80.04,79.93,80.01,11790.156841535963,56.7155,56.7155,56.6376,56.6943,11790.1568
2011-08-02 12:40:00,80.02,80.12,80.0,80.01,10167.658193618172,56.7013,56.7722,56.6872,56.6943,10167.6582
2011-08-02 12:45:00,79.98,79.98,79.75,79.83,19037.317468902107,56.673,56.673,56.51,56.5667,19037.3175
2011-08-02 12:50:00,79.79,79.8,79.69,79.74,18712.81773931855,56.5384,56.5455,56.4675,56.5029,18712.8177
2011-08-02 12:55:00,79.7,79.88,79.67,79.85,14386.154678204435,56.4746,56.6021,56.4533,56.5809,14386.1547
2011-08-02 13:00:00,79.84,80.04,79.81,79.89,11681.990265008111,56.5738,56.7155,56.5525,56.6092,11681.9903
2011-08-02 13:05:00,79.9,80.1,79.86,80.08,14710.654407787992,56.6163,56.758,56.588,56.7439,14710.6544
2011-08-02 13:10:00,80.07,80.09,79.97,79.97,12330.98972417523,56.7368,56.7509,56.6659,56.6659,12330.9897
2011-08-02 13:15:00,80.02,80.26,80.02,80.23,11249.3239588967,56.7013,56.8714,56.7013,56.8501,11249.324
2011-08-02 13:20:00,80.24,80.31,80.22,80.23,13737.155219037317,56.8572,56.9068,56.8431,56.8501,13737.1552
2011-08-02 13:25:00,80.27,80.28,80.14,80.17,8436.992969172525,56.8785,56.8856,56.7864,56.8076,8436.993
2011-08-02 13:30:00,80.16,80.27,80.15,80.25,30935.640886965928,56.8005,56.8785,56.7935,56.8643,30935.6409
2011-08-02 13:35:00,80.2,80.26,79.93,80.04,20227.14981070849,56.8289,56.8714,56.6376,56.7155,20227.1498
2011-08-02 13:40:00,80.03,80.1,80.02,80.08,23472.14710654408,56.7084,56.758,56.7013,56.7439,23472.1471
2011-08-02 13:45:00,80.09,80.2,79.99,80.08,25310.978907517576,56.7509,56.8289,56.6801,56.7439,25310.9789
2011-08-02 13:50:00,80.07,80.14,80.04,80.1,36127.63656030287,56.7368,56.7864,56.7155,56.758,36127.6366
2011-08-02 13:55:00,80.1,80.11,80.0,80.05,38182.80151433207,56.758,56.7651,56.6872,56.7226,38182.8015
2011-08-02 14:00:00,80.04,80.24,80.03,80.23,31909.1400757166,56.7155,56.8572,56.7084,56.8501,31909.1401
2011-08-02 14:05:00,80.21,80.36,80.21,80.36,64575.446187128175,56.836,56.9423,56.836,56.9423,64575.4462
2011-08-02 14:10:00,80.34,80.41,80.27,80.34,26608.977825851813,56.9281,56.9777,56.8785,56.9281,26608.9778
2011-08-02 14:15:00,80.33,80.37,80.29,80.32,21308.81557598702,56.921,56.9494,56.8927,56.9139,21308.8156
2011-08-02 14:20:00,80.34,80.37,80.25,80.25,20659.8161168199,56.9281,56.9494,56.8643,56.8643,20659.8161
2011-08-02 14:25:00,80.25,80.25,80.12,80.17,21200.648999459165,56.8643,56.8643,56.7722,56.8076,21200.649
2011-08-02 14:30:00,80.17,80.17,79.96,79.99,24661.97944835046,56.8076,56.8076,56.6588,56.6801,24661.9794
2011-08-02 14:35:00,79.99,80.01,79.82,79.83,41319.6322336398,56.6801,56.6943,56.5596,56.5667,41319.6322
2011-08-02 14:40:00,79.86,79.93,79.82,79.91,26933.47755543537,56.588,56.6376,56.5596,56.6234,26933.4776
2011-08-02 14:45:00,79.91,79.98,79.88,79.95,27798.8101676582,56.6234,56.673,56.6021,56.6517,27798.8102
2011-08-02 14:50:00,79.96,80.02,79.91,80.02,29421.308815575987,56.6588,56.7013,56.6234,56.7013,29421.3088
2011-08-02 14:55:00,80.03,80.17,80.03,80.1,18171.98485667929,56.7084,56.8076,56.7084,56.758,18171.9849
2011-08-02 15:00:00,80.1,80.13,80.01,80.01,23688.480259599783,56.758,56.7793,56.6943,56.6943,23688.4803
2011-08-02 15:05:00,80.02,80.11,80.0,80.02,21525.148729042725,56.7013,56.7651,56.6872,56.7013,21525.1487
2011-08-02 15:10:00,80.01,80.05,79.9,79.9,26933.47755543537,56.6943,56.7226,56.6163,56.6163,26933.4776
2011-08-02 15:15:00,79.9,80.02,79.84,79.86,27690.64359113034,56.6163,56.7013,56.5738,56.588,27690.6436
2011-08-02 15:20:00,79.87,79.87,79.63,79.64,48674.9594375338,56.5951,56.5951,56.425,56.4321,48674.9594
2011-08-02 15:25:00,79.63,79.63,79.39,79.43,97349.9188750676,56.425,56.425,56.2549,56.2833,97349.9189
2011-08-02 15:30:00,79.43,79.54,79.41,79.53,60897.78258518118,56.2833,56.3612,56.2691,56.3541,60897.7826
2011-08-02 15:35:00,79.53,79.54,79.29,79.3,63169.28069226609,56.3541,56.3612,56.1841,56.1912,63169.2807
2011-08-02 15:40:00,79.31,79.32,78.91,78.97,98972.4175229854,56.1982,56.2053,55.9148,55.9573,98972.4175
2011-08-02 15:45:00,78.99,79.09,78.95,79.04,63061.11411573824,55.9715,56.0424,55.9432,56.0069,63061.1141
2011-08-02 15:50:00,79.04,79.05,78.82,78.95,77879.93510005408,56.0069,56.014,55.851,55.9432,77879.9351
2011-08-02 15:55:00,78.94,78.96,78.78,78.78,135316.38723634396,55.9361,55.9502,55.8227,55.8227,135316.3872
2011-08-03 09:30:00,78.81,79.28,78.58,79.09,40454.29962141698,55.844,56.177,55.681,56.0424,40454.2996
2011-08-03 09:35:00,79.21,79.21,78.81,78.97,25202.812330989724,56.1274,56.1274,55.844,55.9573,25202.8123
2011-08-03 09:40:00,79.0,79.13,78.88,78.95,18712.81773931855,55.9786,56.0707,55.8936,55.9432,18712.8177
2011-08-03 09:45:00,78.93,78.95,78.77,78.82,26500.81124932396,55.929,55.9432,55.8156,55.851,26500.8112
2011-08-03 09:50:00,78.82,78.95,78.8,78.84,28231.47647376961,55.851,55.9432,55.8369,55.8652,28231.4765
2011-08-03 09:55:00,78.91,79.2,78.87,79.12,27257.97728501893,55.9148,56.1203,55.8865,56.0636,27257.9773
2011-08-03 10:00:00,79.13,79.29,78.96,79.23,48891.2925905895,56.0707,56.1841,55.9502,56.1416,48891.2926
2011-08-03 10:05:00,79.17,79.2,78.98,79.13,21308.81557598702,56.099,56.1203,55.9644,56.0707,21308.8156
2011-08-03 10:10:00,79.06,79.15,78.82,78.9,20659.8161168199,56.0211,56.0849,55.851,55.9077,20659.8161
2011-08-03 10:15:00,78.9,79.07,78.84,78.85,146782.04434829636,55.9077,56.0282,55.8652,55.8723,146782.0443
2011-08-03 10:20:00,78.86,78.89,78.56,78.69,69983.77501352082,55.8794,55.9006,55.6668,55.7589,69983.775
2011-08-03 10:25:00,78.69,78.74,78.6,78.63,41427.79881016766,55.7589,55.7943,55.6951,55.7164,41427.7988
2011-08-03 10:30:00,78.59,78.63,78.04,78.17,83829.096809086,55.6881,55.7164,55.2983,55.3905,83829.0968
2011-08-03 10:35:00,78.14,78.35,77.97,78.24,113034.07247160628,55.3692,55.518,55.2487,55.4401,113034.0725
2011-08-03 10:40:00,78.26,78.5,77.95,78.44,57111.952406706325,55.4542,55.6243,55.2346,55.5818,57111.9524
2011-08-03 10:45:00,78.39,78.62,78.31,78.59,30935.640886965928,55.5463,55.7093,55.4897,55.6881,30935.6409
2011-08-03 10:50:00,78.61,78.95,78.56,78.95,29096.809085992427,55.7022,55.9432,55.6668,55.9432,29096.8091
2011-08-03 10:55:00,79.0,79.0,78.75,78.86,23688.480259599783,55.9786,55.9786,55.8014,55.8794,23688.4803
2011-08-03 11:00:00,78.92,79.15,78.8,78.8,39372.633856138455,55.9219,56.0849,55.8369,55.8369,39372.6339
2011-08-03 11:05:00,78.78,78.79,78.56,78.67,32017.306652244457,55.8227,55.8298,55.6668,55.7447,32017.3067
2011-08-03 11:10:00,78.67,78.88,78.59,78.84,23363.980530016222,55.7447,55.8936,55.6881,55.8652,23363.9805
2011-08-03 11:15:00,78.85,79.31,78.74,79.26,48891.2925905895,55.8723,56.1982,55.7943,56.1628,48891.2926
2011-08-03 11:20:00,79.25,79.28,78.96,78.99,28447.80962682531,56.1557,56.177,55.9502,55.9715,28447.8096
2011-08-03 11:25:00,78.97,79.03,78.86,78.9,18280.15143320714,55.9573,55.9998,55.8794,55.9077,18280.1514
2011-08-03 11:30:00,78.95,79.09,78.92,78.98,14602.48783126014,55.9432,56.0424,55.9219,55.9644,14602.4878
2011-08-03 11:35:00,78.99,79.19,78.94,79.16,22498.6479177934,55.9715,56.1132,55.9361,56.092,22498.6479
2011-08-03 11:40:00,79.16,79.16,78.71,78.71,12439.156300703082,56.092,56.092,55.7731,55.7731,12439.1563
2011-08-03 11:45:00,78.7,78.9,78.7,78.9,8436.992969172525,55.766,55.9077,55.766,55.9077,8436.993
2011-08-03 11:50:00,78.92,79.06,78.82,79.02,9518.658734451054,55.9219,56.0211,55.851,55.9928,9518.6587
2011-08-03 11:55:00,79.05,79.19,78.89,78.89,9734.99188750676,56.014,56.1132,55.9006,55.9006,9734.9919
2011-08-03 12:00:00,78.93,78.97,78.62,78.68,16873.98593834505,55.929,55.9573,55.7093,55.7518,16873.9859
2011-08-03 12:05:00,78.67,78.78,78.64,78.74,10600.324499729582,55.7447,55.8227,55.7235,55.7943,10600.3245
2011-08-03 12:10:00,78.76,78.79,78.7,78.79,6273.661438615468,55.8085,55.8298,55.766,55.8298,6273.6614
2011-08-03 12:15:00,78.77,78.79,78.64,78.66,50297.4580854516,55.8156,55.8298,55.7235,55.7377,50297.4581
2011-08-03 12:20:00,78.65,78.7,78.57,78.68,8328.826392644673,55.7306,55.766,55.6739,55.7518,8328.8264
2011-08-03 12:25:00,78.7,78.7,78.57,78.66,8869.659275283937,55.766,55.766,55.6739,55.7377,8869.6593
2011-08-03 12:30:00,78.68,78.69,78.6,78.65,8545.159545700379,55.7518,55.7589,55.6951,55.7306,8545.1595
2011-08-03 12:35:00,78.67,78.8,78.6,78.76,13628.988642509465,55.7447,55.8369,55.6951,55.8085,13628.9886
2011-08-03 12:40:00,78.75,78.78,78.69,78.77,4434.8296376419685,55.8014,55.8227,55.7589,55.8156,4434.8296
2011-08-03 12:45:00,78.79,78.81,78.73,78.81,10275.824770146024,55.8298,55.844,55.7873,55.844,10275.8248
2011-08-03 12:50:00,78.81,78.85,78.7,78.72,24012.979989183343,55.844,55.8723,55.766,55.7802,24012.98
2011-08-03 12:55:00,78.7,78.8,78.66,78.74,8436.992969172525,55.766,55.8369,55.7377,55.7943,8436.993
2011-08-03 13:00:00,78.73,78.73,78.61,78.62,15467.820443482964,55.7873,55.7873,55.7022,55.7093,15467.8204
2011-08-03 13:05:00,78.63,78.68,78.59,78.6,14926.9875608437,55.7164,55.7518,55.6881,55.6951,14926.9876
2011-08-03 13:10:00,78.62,78.81,78.57,78.75,7896.160086533261,55.7093,55.844,55.6739,55.8014,7896.1601
2011-08-03 13:15:00,78.78,78.81,78.74,78.74,4759.329367225527,55.8227,55.844,55.7943,55.7943,4759.3294
2011-08-03 13:20:00,78.73,78.81,78.65,78.8,15359.65386695511,55.7873,55.844,55.7306,55.8369,15359.6539
2011-08-03 13:25:00,78.8,78.81,78.72,78.81,8977.82585181179,55.8369,55.844,55.7802,55.844,8977.8259
2011-08-03 13:30:00,78.8,78.87,78.78,78.87,40670.63277447269,55.8369,55.8865,55.8227,55.8865,40670.6328
2011-08-03 13:35:00,78.87,78.92,78.79,78.88,32990.80584099513,55.8865,55.9219,55.8298,55.8936,32990.8058
2011-08-03 13:40:00,78.91,79.18,78.89,79.18,14818.820984315846,55.9148,56.1061,55.9006,56.1061,14818.821
2011-08-03 13:45:00,79.21,79.46,79.21,79.4,15143.320713899404,56.1274,56.3045,56.1274,56.262,15143.3207
2011-08-03 13:50:00,79.41,79.41,79.16,79.28,7571.660356949702,56.2691,56.2691,56.092,56.177,7571.6604
2011-08-03 13:55:00,79.24,79.32,79.17,79.2,7138.994050838291,56.1486,56.2053,56.099,56.1203,7138.9941
2011-08-03 14:00:00,79.21,79.36,79.21,79.36,22606.814494321254,56.1274,56.2337,56.1274,56.2337,22606.8145
2011-08-03 14:05:00,79.39,79.41,79.13,79.13,10600.324499729582,56.2549,56.2691,56.0707,56.0707,10600.3245
2011-08-03 14:10:00,79.17,79.4,79.16,79.4,6165.494862087615,56.099,56.262,56.092,56.262,6165.4949
2011-08-03 14:15:00,79.4,79.41,79.13,79.14,12763.656030286642,56.262,56.2691,56.0707,56.0778,12763.656
2011-08-03 14:20:00,79.13,79.25,79.06,79.13,7787.993510005408,56.0707,56.1557,56.0211,56.0707,7787.9935
2011-08-03 14:25:00,79.13,79.16,78.95,78.99,13412.655489453758,56.0707,56.092,55.9432,55.9715,13412.6555
2011-08-03 14:30:00,79.04,79.11,78.93,78.99,11357.490535424551,56.0069,56.0565,55.929,55.9715,11357.4905
2011-08-03 14:35:00,78.98,79.06,78.93,79.04,8220.65981611682,55.9644,56.0211,55.929,56.0069,8220.6598
2011-08-03 14:40:00,79.04,79.2,79.0,79.12,13304.488912925906,56.0069,56.1203,55.9786,56.0636,13304.4889
2011-08-03 14:45:00,79.05,79.18,78.95,79.18,17522.98539751217,56.014,56.1061,55.9432,56.1061,17522.9854
2011-08-03 14:50:00,79.17,79.17,79.06,79.17,8653.32612222823,56.099,56.099,56.0211,56.099,8653.3261
2011-08-03 14:55:00,79.2,79.41,79.14,79.29,8977.82585181179,56.1203,56.2691,56.0778,56.1841,8977.8259
2011-08-03 15:00:00,79.28,79.46,79.26,79.4,19361.817198485667,56.177,56.3045,56.1628,56.262,19361.8172
2011-08-03 15:05:00,79.41,79.45,79.22,79.22,18388.31800973499,56.2691,56.2974,56.1345,56.1345,18388.318
2011-08-03 15:10:00,79.21,79.43,79.21,79.25,27690.64359113034,56.1274,56.2833,56.1274,56.1557,27690.6436
2011-08-03 15:15:00,79.25,79.59,79.25,79.58,24986.47917793402,56.1557,56.3967,56.1557,56.3896,24986.4792
2011-08-03 15:20:00,79.59,79.78,79.56,79.77,27257.97728501893,56.3967,56.5313,56.3754,56.5242,27257.9773
2011-08-03 15:25:00,79.74,79.83,79.61,79.64,13628.988642509465,56.5029,56.5667,56.4108,56.4321,13628.9886
2011-08-03 15:30:00,79.65,79.65,79.56,79.56,22823.14764737696,56.4392,56.4392,56.3754,56.3754,22823.1476
2011-08-03 15:35:00,79.59,79.71,79.52,79.69,20227.14981070849,56.3967,56.4817,56.347,56.4675,20227.1498
2011-08-03 15:40:00,79.71,79.86,79.64,79.71,30394.808004326664,56.4817,56.588,56.4321,56.4817,30394.808
2011-08-03 15:45:00,79.69,79.79,79.64,79.78,32233.63980530016,56.4675,56.5384,56.4321,56.5313,32233.6398
2011-08-03 15:50:00,79.77,79.91,79.76,79.79,40129.79989183342,56.5242,56.6234,56.5171,56.5384,40129.7999
2011-08-03 15:55:00,79.78,79.95,79.75,79.87,69226.60897782585,56.5313,56.6517,56.51,56.5951,69226.609
2011-08-04 09:30:00,78.99,78.99,78.32,78.57,40237.96646836127,55.9715,55.9715,55.4967,55.6739,40237.9665
2011-08-04 09:35:00,78.56,78.67,78.39,78.39,22174.14818820984,55.6668,55.7447,55.5463,55.5463,22174.1482
2011-08-04 09:40:00,78.38,78.56,78.26,78.26,18820.984315846403,55.5393,55.6668,55.4542,55.4542,18820.9843
2011-08-04 09:45:00,78.2,78.4,78.0,78.0,24337.4797187669,55.4117,55.5534,55.27,55.27,24337.4797
2011-08-04 09:50:00,77.98,78.21,77.9,78.21,47917.79340183883,55.2558,55.4188,55.1991,55.4188,47917.7934
2011-08-04 09:55:00,78.25,78.53,78.21,78.41,35370.470524607896,55.4471,55.6455,55.4188,55.5605,35370.4705
2011-08-04 10:00:00,78.44,78.57,78.34,78.51,38507.30124391563,55.5818,55.6739,55.5109,55.6314,38507.3012
2011-08-04 10:05:00,78.5,78.67,78.46,78.49,25743.645213628988,55.6243,55.7447,55.5959,55.6172,25743.6452
2011-08-04 10:10:00,78.46,78.47,78.33,78.41,21308.81557598702,55.5959,55.603,55.5038,55.5605,21308.8156
2011-08-04 10:15:00,78.41,78.41,78.18,78.18,31151.974040021632,55.5605,55.5605,55.3975,55.3975,31151.974
2011-08-04 10:20:00,78.18,78.31,78.13,78.31,31584.640346133045,55.3975,55.4897,55.3621,55.4897,31584.6403
2011-08-04 10:25:00,78.32,78.62,78.32,78.56,22065.98161168199,55.4967,55.7093,55.4967,55.6668,22065.9816
2011-08-04 10:30:00,78.54,78.81,78.49,78.73,28664.14277988101,55.6526,55.844,55.6172,55.7873,28664.1428
2011-08-04 10:35:00,78.71,78.79,78.5,78.67,19686.316928069227,55.7731,55.8298,55.6243,55.7447,19686.3169
2011-08-04 10:40:00,78.66,78.66,78.42,78.53,42184.96484586263,55.7377,55.7377,55.5676,55.6455,42184.9648
2011-08-04 10:45:00,78.49,78.49,78.19,78.37,34829.63764196863,55.6172,55.6172,55.4046,55.5322,34829.6376
2011-08-04 10:50:00,78.38,78.4,78.25,78.33,30935.640886965928,55.5393,55.5534,55.4471,55.5038,30935.6409
2011-08-04 10:55:00,78.34,78.39,78.17,78.36,24553.812871822607,55.5109,55.5463,55.3905,55.5251,24553.8129
2011-08-04 11:00:00,78.37,78.37,78.03,78.32,33315.30557057869,55.5322,55.5322,55.2913,55.4967,33315.3056
2011-08-04 11:05:00,78.29,78.42,78.23,78.39,24121.146565711195,55.4755,55.5676,55.433,55.5463,24121.1466
2011-08-04 11:10:00,78.39,78.39,77.99,78.07,36776.63601946998,55.5463,55.5463,55.2629,55.3196,36776.636
2011-08-04 11:15:00,78.12,78.25,78.03,78.2,17955.65170362358,55.355,55.4471,55.2913,55.4117,17955.6517
2011-08-04 11:20:00,78.2,78.2,77.8,77.8,27366.14386154678,55.4117,55.4117,55.1283,55.1283,27366.1439
2011-08-04 11:25:00,77.82,77.89,77.66,77.69,33315.30557057869,55.1424,55.192,55.0291,55.0503,33315.3056
2011-08-04 11:30:00,77.68,77.88,77.6,77.88,40346.13304488913,55.0432,55.185,54.9866,55.185,40346.133
2011-08-04 11:35:00,77.87,77.88,77.65,77.69,12979.989183342346,55.1779,55.185,55.022,55.0503,12979.9892
2011-08-04 11:40:00,77.68,77.68,77.38,77.48,24121.146565711195,55.0432,55.0432,54.8307,54.9015,24121.1466
2011-08-04 11:45:00,77.48,77.48,76.99,77.01,67820.44348296376,54.9015,54.9015,54.5543,54.5685,67820.4435
2011-08-04 11:50:00,76.99,77.25,76.91,77.2,46836.127636560304,54.5543,54.7386,54.4976,54.7031,46836.1276
2011-08-04 11:55:00,77.22,77.33,77.14,77.19,29745.808545159543,54.7173,54.7952,54.6606,54.696,29745.8085
2011-08-04 12:00:00,77.21,77.24,77.06,77.21,82747.43104380746,54.7102,54.7315,54.6039,54.7102,82747.431
2011-08-04 12:05:00,77.19,77.2,76.84,77.02,53866.95511087074,54.696,54.7031,54.448,54.5756,53866.9551
2011-08-04 12:10:00,77.02,77.5,76.96,77.47,19686.316928069227,54.5756,54.9157,54.5331,54.8944,19686.3169
2011-08-04 12:15:00,77.49,77.67,77.44,77.57,13737.155219037317,54.9086,55.0362,54.8732,54.9653,13737.1552
2011-08-04 12:20:00,77.56,77.65,77.39,77.39,15467.820443482964,54.9582,55.022,54.8378,54.8378,15467.8204
2011-08-04 12:25:00,77.37,77.61,77.22,77.57,17847.485127095726,54.8236,54.9936,54.7173,54.9653,17847.4851
2011-08-04 12:30:00,77.62,77.82,77.6,77.76,15575.987020010816,55.0007,55.1424,54.9866,55.0999,15575.987
2011-08-04 12:35:00,77.74,77.87,77.66,77.87,13737.155219037317,55.0858,55.1779,55.0291,55.1779,13737.1552
2011-08-04 12:40:00,77.86,77.89,77.82,77.85,14602.48783126014,55.1708,55.192,55.1424,55.1637,14602.4878
2011-08-04 12:45:00,77.84,78.03,77.84,78.0,11681.990265008111,55.1566,55.2913,55.1566,55.27,11681.9903
2011-08-04 12:50:00,77.99,77.99,77.85,77.85,12763.656030286642,55.2629,55.2629,55.1637,55.1637,12763.656
2011-08-04 12:55:00,77.86,77.91,77.69,77.7,12439.156300703082,55.1708,55.2062,55.0503,55.0574,12439.1563
2011-08-04 13:00:00,77.75,77.92,77.74,77.82,17739.318550567874,55.0928,55.2133,55.0858,55.1424,17739.3186
2011-08-04 13:05:00,77.82,77.89,77.8,77.85,12979.989183342346,55.1424,55.192,55.1283,55.1637,12979.9892
2011-08-04 13:10:00,77.84,77.84,77.52,77.62,11681.990265008111,55.1566,55.1566,54.9299,55.0007,11681.9903
2011-08-04 13:15:00,77.62,77.67,77.54,77.59,11465.657111952409,55.0007,55.0362,54.944,54.9795,11465.6571
2011-08-04 13:20:00,77.59,77.7,77.58,77.58,11681.990265008111,54.9795,55.0574,54.9724,54.9724,11681.9903
2011-08-04 13:25:00,77.6,77.79,77.6,77.78,9518.658734451054,54.9866,55.1212,54.9866,55.1141,9518.6587
2011-08-04 13:30:00,77.78,77.8,77.6,77.63,13520.82206598161,55.1141,55.1283,54.9866,55.0078,13520.8221
2011-08-04 13:35:00,77.62,77.74,77.56,77.71,14061.654948620877,55.0007,55.0858,54.9582,55.0645,14061.6549
2011-08-04 13:40:00,77.7,77.74,77.46,77.46,15900.486749594374,55.0574,55.0858,54.8874,54.8874,15900.4867
2011-08-04 13:45:00,77.45,77.49,77.33,77.47,17847.485127095726,54.8803,54.9086,54.7952,54.8944,17847.4851
2011-08-04 13:50:00,77.46,77.55,77.43,77.43,19902.65008112493,54.8874,54.9511,54.8661,54.8661,19902.6501
2011-08-04 13:55:00,77.42,77.59,77.33,77.37,15251.487290427258,54.859,54.9795,54.7952,54.8236,15251.4873
2011-08-04 14:00:00,77.43,77.43,77.16,77.33,24337.4797187669,54.8661,54.8661,54.6748,54.7952,24337.4797
2011-08-04 14:05:00,77.3,77.32,77.15,77.27,22174.14818820984,54.774,54.7882,54.6677,54.7527,22174.1482
2011-08-04 14:10:00,77.26,77.3,77.01,77.11,15467.820443482964,54.7456,54.774,54.5685,54.6393,15467.8204
2011-08-04 14:15:00,77.11,77.17,76.88,76.94,33423.47214710654,54.6393,54.6819,54.4764,54.5189,33423.4721
2011-08-04 14:20:00,76.93,76.98,76.77,76.84,16657.652785289345,54.5118,54.5472,54.3984,54.448,16657.6528
2011-08-04 14:25:00,76.82,76.84,76.62,76.68,39264.4672796106,54.4339,54.448,54.2921,54.3347,39264.4673
2011-08-04 14:30:00,76.69,77.03,76.61,77.03,28772.30935640887,54.3417,54.5827,54.2851,54.5827,28772.3094
2011-08-04 14:35:00,77.02,77.08,76.87,77.02,27906.97674418605,54.5756,54.6181,54.4693,54.5756,27906.9767
2011-08-04 14:40:00,77.05,77.2,76.98,77.13,22498.6479177934,54.5968,54.7031,54.5472,54.6535,22498.6479
2011-08-04 14:45:00,77.09,77.24,77.0,77.16,23688.480259599783,54.6252,54.7315,54.5614,54.6748,23688.4803
2011-08-04 14:50:00,77.16,77.25,77.09,77.13,53434.28880475933,54.6748,54.7386,54.6252,54.6535,53434.2888
2011-08-04 14:55:00,77.1,77.11,76.96,77.03,21957.815035154137,54.6323,54.6393,54.5331,54.5827,21957.815
2011-08-04 15:00:00,77.02,77.2,76.9,77.2,50946.45754461871,54.5756,54.7031,54.4905,54.7031,50946.4575
2011-08-04 15:05:00,77.2,77.37,77.19,77.29,24445.64629529475,54.7031,54.8236,54.696,54.7669,24445.6463
2011-08-04 15:10:00,77.28,77.38,77.16,77.17,34937.80421849649,54.7598,54.8307,54.6748,54.6819,34937.8042
2011-08-04 15:15:00,77.13,77.18,76.9,76.95,58409.95132504056,54.6535,54.6889,54.4905,54.526,58409.9513
2011-08-04 15:20:00,76.95,77.06,76.84,76.86,36776.63601946998,54.526,54.6039,54.448,54.4622,36776.636
2011-08-04 15:25:00,76.85,77.01,76.61,76.62,50189.29150892374,54.4551,54.5685,54.2851,54.2921,50189.2915
2011-08-04 15:30:00,76.61,76.63,76.47,76.54,57869.1184424013,54.2851,54.2992,54.1859,54.2355,57869.1184
2011-08-04 15:35:00,76.54,76.87,76.45,76.71,53866.95511087074,54.2355,54.4693,54.1717,54.3559,53866.9551
2011-08-04 15:40:00,76.73,76.73,76.22,76.25,51487.290427257976,54.3701,54.3701,54.0087,54.03,51487.2904
2011-08-04 15:45:00,76.25,76.35,76.01,76.1,98972.4175229854,54.03,54.1008,53.8599,53.9237,98972.4175
2011-08-04 15:50:00,76.1,76.15,75.84,75.94,81449.43212547322,53.9237,53.9591,53.7394,53.8103,81449.4321
2011-08-04 15:55:00,75.93,76.07,75.82,75.85,142563.54786371012,53.8032,53.9024,53.7253,53.7465,142563.5479
2011-08-05 09:30:00,76.67,77.36,76.67,77.15,49215.79232017307,54.3276,54.8165,54.3276,54.6677,49215.7923
2011-08-05 09:35:00,77.2,77.28,76.59,76.87,22174.14818820984,54.7031,54.7598,54.2709,54.4693,22174.1482
2011-08-05 09:40:00,76.87,76.95,76.47,76.48,43915.630070308274,54.4693,54.526,54.1859,54.1929,43915.6301
2011-08-05 09:45:00,76.54,76.82,76.54,76.58,39697.13358572201,54.2355,54.4339,54.2355,54.2638,39697.1336
2011-08-05 09:50:00,76.58,76.68,75.49,75.67,40237.96646836127,54.2638,54.3347,53.4914,53.619,40237.9665
2011-08-05 09:55:00,75.74,76.0,75.6,75.65,37317.46890210925,53.6686,53.8528,53.5694,53.6048,37317.4689
2011-08-05 10:00:00,75.63,75.78,75.47,75.69,29962.14169821525,53.5906,53.6969,53.4773,53.6332,29962.1417
2011-08-05 10:05:00,75.66,76.35,75.49,76.27,34505.13791238507,53.6119,54.1008,53.4914,54.0441,34505.1379
2011-08-05 10:10:00,76.35,76.51,75.85,76.08,43158.4640346133,54.1008,54.2142,53.7465,53.9095,43158.464
2011-08-05 10:15:00,76.04,76.54,76.04,76.39,19794.48350459708,53.8812,54.2355,53.8812,54.1292,19794.4835
2011-08-05 10:20:00,76.39,76.73,76.3,76.63,21957.815035154137,54.1292,54.3701,54.0654,54.2992,21957.815
2011-08-05 10:25:00,76.6,76.77,76.33,76.41,16982.152514872905,54.278,54.3984,54.0866,54.1433,16982.1525
2011-08-05 10:30:00,76.39,76.39,75.87,76.09,19361.817198485667,54.1292,54.1292,53.7607,53.9166,19361.8172
2011-08-05 10:35:00,76.05,76.22,75.86,76.09,12547.322877230936,53.8882,54.0087,53.7536,53.9166,12547.3229
2011-08-05 10:40:00,76.08,76.09,75.81,75.94,18496.484586262843,53.9095,53.9166,53.7182,53.8103,18496.4846
2011-08-05 10:45:00,75.93,75.93,75.61,75.86,13845.32179556517,53.8032,53.8032,53.5765,53.7536,13845.3218
2011-08-05 10:50:00,75.86,76.06,75.77,75.91,14494.321254732287,53.7536,53.8953,53.6898,53.789,14494.3213
2011-08-05 10:55:00,75.98,76.26,75.84,76.26,18820.984315846403,53.8386,54.037,53.7394,54.037,18820.9843
2011-08-05 11:00:00,76.26,76.26,75.89,76.03,16873.98593834505,54.037,54.037,53.7749,53.8741,16873.9859
2011-08-05 11:05:00,76.0,76.08,75.82,75.92,19794.48350459708,53.8528,53.9095,53.7253,53.7961,19794.4835
2011-08-05 11:10:00,75.98,76.01,75.58,75.6,22174.14818820984,53.8386,53.8599,53.5552,53.5694,22174.1482
2011-08-05 11:15:00,75.62,75.7,75.32,75.49,30178.47485127096,53.5835,53.6402,53.371,53.4914,30178.4749
2011-08-05 11:20:00,75.47,75.52,75.22,75.43,14926.9875608437,53.4773,53.5127,53.3001,53.4489,14926.9876
2011-08-05 11:25:00,75.43,75.91,75.42,75.54,33964.30502974581,53.4489,53.789,53.4418,53.5269,33964.305
2011-08-05 11:30:00,75.5,75.84,75.42,75.71,31043.80746349378,53.4985,53.7394,53.4418,53.6473,31043.8075
2011-08-05 11:35:00,75.74,75.76,75.38,75.42,26500.81124932396,53.6686,53.6828,53.4135,53.4418,26500.8112
2011-08-05 11:40:00,75.42,75.61,75.31,75.61,19794.48350459708,53.4418,53.5765,53.3639,53.5765,19794.4835
2011-08-05 11:45:00,75.54,75.55,74.96,75.01,30070.308274743104,53.5269,53.5339,53.1159,53.1513,30070.3083
2011-08-05 11:50:00,75.02,75.12,74.87,74.96,35370.470524607896,53.1584,53.2293,53.0521,53.1159,35370.4705
2011-08-05 11:55:00,75.0,75.0,74.22,74.36,35911.30340724716,53.1442,53.1442,52.5915,52.6907,35911.3034
2011-08-05 12:00:00,74.32,74.65,74.21,74.52,34721.471065440775,52.6624,52.8962,52.5844,52.8041,34721.4711
2011-08-05 12:05:00,74.51,74.89,74.41,74.87,32125.47322877231,52.797,53.0663,52.7262,53.0521,32125.4732
2011-08-05 12:10:00,74.83,75.35,74.83,75.2,36560.30286641428,53.0238,53.3922,53.0238,53.2859,36560.3029
2011-08-05 12:15:00,75.32,75.87,75.26,75.38,23796.646836127635,53.371,53.7607,53.3285,53.4135,23796.6468
2011-08-05 12:20:00,75.37,75.61,75.09,75.61,28880.475932936723,53.4064,53.5765,53.208,53.5765,28880.4759
2011-08-05 12:25:00,75.61,75.69,75.18,75.27,30719.30773391022,53.5765,53.6332,53.2718,53.3355,30719.3077
2011-08-05 12:30:00,75.21,75.75,75.15,75.75,21741.48188209843,53.293,53.6757,53.2505,53.6757,21741.4819
2011-08-05 12:35:00,75.7,76.35,75.67,76.25,27906.97674418605,53.6402,54.1008,53.619,54.03,27906.9767
2011-08-05 12:40:00,76.16,76.49,75.78,76.39,38723.63439697133,53.9662,54.2,53.6969,54.1292,38723.6344
2011-08-05 12:45:00,76.46,76.92,76.22,76.77,29529.47539210384,54.1788,54.5047,54.0087,54.3984,29529.4754
2011-08-05 12:50:00,76.72,77.02,76.54,76.68,34288.80475932937,54.363,54.5756,54.2355,54.3347,34288.8048
2011-08-05 12:55:00,76.76,76.94,76.69,76.88,31584.640346133045,54.3913,54.5189,54.3417,54.4764,31584.6403
2011-08-05 13:00:00,76.84,77.07,76.49,76.49,23255.81395348837,54.448,54.611,54.2,54.2,23255.814
2011-08-05 13:05:00,76.47,76.78,76.23,76.51,32666.306111411574,54.1859,54.4055,54.0158,54.2142,32666.3061
2011-08-05 13:10:00,76.59,76.84,76.52,76.71,15900.486749594374,54.2709,54.448,54.2213,54.3559,15900.4867
2011-08-05 13:15:00,76.71,77.1,76.71,77.1,16333.153055705789,54.3559,54.6323,54.3559,54.6323,16333.1531
2011-08-05 13:20:00,77.07,77.29,77.03,77.07,25419.145484045428,54.611,54.7669,54.5827,54.611,25419.1455
2011-08-05 13:25:00,77.02,77.08,76.92,77.0,14386.154678204435,54.5756,54.6181,54.5047,54.5614,14386.1547
2011-08-05 13:30:00,77.03,77.2,76.85,76.92,37533.80205516495,54.5827,54.7031,54.4551,54.5047,37533.8021
2011-08-05 13:35:00,76.84,76.87,76.57,76.63,16549.486208761493,54.448,54.4693,54.2567,54.2992,16549.4862
2011-08-05 13:40:00,76.66,76.75,76.43,76.74,33964.30502974581,54.3205,54.3843,54.1575,54.3772,33964.305
2011-08-05 13:45:00,76.74,76.96,76.61,76.95,27582.47701460249,54.3772,54.5331,54.2851,54.526,27582.477
2011-08-05 13:50:00,76.92,77.27,76.87,77.22,28015.14332071389,54.5047,54.7527,54.4693,54.7173,28015.1433
2011-08-05 13:55:00,77.22,77.28,76.96,77.08,23688.480259599783,54.7173,54.7598,54.5331,54.6181,23688.4803
2011-08-05 14:00:00,77.07,77.2,76.88,77.03,17306.65224445646,54.611,54.7031,54.4764,54.5827,17306.6522
2011-08-05 14:05:00,77.0,77.07,76.81,76.81,28772.30935640887,54.5614,54.611,54.4268,54.4268,28772.3094
2011-08-05 14:10:00,76.81,76.93,76.58,76.85,15359.65386695511,54.4268,54.5118,54.2638,54.4551,15359.6539
2011-08-05 14:15:00,76.81,76.91,76.72,76.88,17198.48566792861,54.4268,54.4976,54.363,54.4764,17198.4857
2011-08-05 14:20:00,76.92,77.08,76.79,76.89,21633.315305570577,54.5047,54.6181,54.4126,54.4835,21633.3153
2011-08-05 14:25:00,76.89,76.95,76.78,76.78,23363.980530016222,54.4835,54.526,54.4055,54.4055,23363.9805
2011-08-05 14:30:00,76.77,76.79,76.64,76.7,11141.157382368849,54.3984,54.4126,54.3063,54.3488,11141.1574
2011-08-05 14:35:00,76.68,76.96,76.61,76.96,16008.653326122228,54.3347,54.5331,54.2851,54.5331,16008.6533
2011-08-05 14:40:00,76.95,76.95,76.71,76.83,14169.821525148727,54.526,54.526,54.3559,54.4409,14169.8215
2011-08-05 14:45:00,76.83,76.84,76.5,76.58,29853.9751216874,54.4409,54.448,54.2071,54.2638,29853.9751
2011-08-05 14:50:00,76.5,76.6,76.29,76.43,21957.815035154137,54.2071,54.278,54.0583,54.1575,21957.815
2011-08-05 14:55:00,76.47,76.5,76.23,76.4,36019.469983775016,54.1859,54.2071,54.0158,54.1362,36019.47
2011-08-05 15:00:00,76.39,76.55,75.97,76.01,29313.14223904813,54.1292,54.2425,53.8316,53.8599,29313.1422
2011-08-05 15:05:00,76.01,76.01,75.49,75.58,30502.97458085452,53.8599,53.8599,53.4914,53.5552,30502.9746
2011-08-05 15:10:00,75.67,76.11,75.61,75.93,26717.144402379665,53.619,53.9308,53.5765,53.8032,26717.1444
2011-08-05 15:15:00,75.95,76.05,75.74,75.78,22606.814494321254,53.8174,53.8882,53.6686,53.6969,22606.8145
2011-08-05 15:20:00,75.78,76.13,75.73,76.01,36235.80313683072,53.6969,53.9449,53.6615,53.8599,36235.8031
2011-08-05 15:25:00,76.03,76.14,75.62,75.63,25094.64575446187,53.8741,53.952,53.5835,53.5906,25094.6458
2011-08-05 15:30:00,75.62,75.94,75.59,75.85,47160.62736614386,53.5835,53.8103,53.5623,53.7465,47160.6274
2011-08-05 15:35:00,75.89,76.28,75.82,76.25,36776.63601946998,53.7749,54.0512,53.7253,54.03,36776.636
2011-08-05 15:40:00,76.29,76.35,76.11,76.23,54299.62141698216,54.0583,54.1008,53.9308,54.0158,54299.6214
2011-08-05 15:45:00,76.24,76.25,75.86,75.92,69659.27528393726,54.0229,54.03,53.7536,53.7961,69659.2753
2011-08-05 15:50:00,75.95,76.17,75.83,76.17,62087.61492698756,53.8174,53.9733,53.7324,53.9733,62087.6149
2011-08-05 15:55:00,76.2,76.25,75.98,76.02,105029.74580854517,53.9945,54.03,53.8386,53.867,105029.7458
2011-08-08 09:30:00,74.58,75.16,74.24,75.14,59599.78366684694,52.8466,53.2576,52.6057,53.2434,59599.7837
2011-08-08 09:35:00,75.31,75.35,75.0,75.24,33315.30557057869,53.3639,53.3922,53.1442,53.3143,33315.3056
2011-08-08 09:40:00,75.15,75.46,74.88,75.46,31584.640346133045,53.2505,53.4702,53.0592,53.4702,31584.6403
2011-08-08 09:45:00,75.45,75.45,74.88,75.18,39048.13412655489,53.4631,53.4631,53.0592,53.2718,39048.1341
2011-08-08 09:50:00,75.07,75.13,74.57,74.58,44780.9626825311,53.1938,53.2363,52.8395,52.8466,44780.9627
2011-08-08 09:55:00,74.66,74.89,74.41,74.79,25094.64575446187,52.9033,53.0663,52.7262,52.9954,25094.6458
2011-08-08 10:00:00,74.8,74.99,74.63,74.74,29745.808545159543,53.0025,53.1371,52.882,52.96,29745.8085
2011-08-08 10:05:00,74.63,74.72,74.39,74.55,18171.98485667929,52.882,52.9458,52.712,52.8254,18171.9849
2011-08-08 10:10:00,74.57,74.58,74.25,74.25,18171.98485667929,52.8395,52.8466,52.6128,52.6128,18171.9849
2011-08-08 10:15:00,74.23,74.27,73.66,73.83,33531.638723634394,52.5986,52.627,52.1947,52.3152,33531.6387
2011-08-08 10:20:00,73.78,73.83,73.53,73.6,25094.64575446187,52.2797,52.3152,52.1026,52.1522,25094.6458
2011-08-08 10:25:00,73.65,73.65,73.2,73.29,40454.29962141698,52.1876,52.1876,51.8688,51.9325,40454.2996
2011-08-08 10:30:00,73.33,73.49,73.12,73.32,34072.47160627366,51.9609,52.0743,51.8121,51.9538,34072.4716
2011-08-08 10:35:00,73.25,73.38,72.95,73.38,43915.630070308274,51.9042,51.9963,51.6916,51.9963,43915.6301
2011-08-08 10:40:00,73.39,73.65,73.31,73.49,26717.144402379665,52.0034,52.1876,51.9467,52.0743,26717.1444
2011-08-08 10:45:00,73.46,73.91,73.32,73.88,28231.47647376961,52.053,52.3719,51.9538,52.3506,28231.4765
2011-08-08 10:50:00,73.92,73.93,73.71,73.74,17306.65224445646,52.3789,52.386,52.2301,52.2514,17306.6522
2011-08-08 10:55:00,73.83,73.83,73.55,73.63,19253.65062195781,52.3152,52.3152,52.1168,52.1735,19253.6506
2011-08-08 11:00:00,73.58,73.87,73.42,73.82,25419.145484045428,52.138,52.3435,52.0247,52.3081,25419.1455
2011-08-08 11:05:00,73.89,74.4,73.83,74.4,42833.96430502975,52.3577,52.7191,52.3152,52.7191,42833.9643
2011-08-08 11:10:00,74.35,74.76,74.25,74.38,44456.462952947535,52.6836,52.9742,52.6128,52.7049,44456.463
2011-08-08 11:15:00,74.39,74.48,74.14,74.28,16765.819361817197,52.712,52.7758,52.5348,52.634,16765.8194
2011-08-08 11:20:00,74.24,74.3,74.02,74.15,14277.98810167658,52.6057,52.6482,52.4498,52.5419,14277.9881
2011-08-08 11:25:00,74.21,74.23,73.99,74.15,30070.308274743104,52.5844,52.5986,52.4285,52.5419,30070.3083
2011-08-08 11:30:00,74.16,74.16,73.92,74.09,38507.30124391563,52.549,52.549,52.3789,52.4994,38507.3012
2011-08-08 11:35:00,74.14,74.14,73.78,73.91,18820.984315846403,52.5348,52.5348,52.2797,52.3719,18820.9843
2011-08-08 11:40:00,73.93,74.06,73.8,73.88,26717.144402379665,52.386,52.4781,52.2939,52.3506,26717.1444
2011-08-08 11:45:00,73.84,74.16,73.78,74.16,15575.987020010816,52.3223,52.549,52.2797,52.549,15575.987
2011-08-08 11:50:00,74.14,74.24,74.01,74.07,15035.154137371552,52.5348,52.6057,52.4427,52.4852,15035.1541
2011-08-08 11:55:00,74.07,74.25,73.98,73.98,24229.313142239047,52.4852,52.6128,52.4215,52.4215,24229.3131
2011-08-08 12:00:00,74.03,74.04,73.64,73.64,19037.317468902107,52.4569,52.464,52.1805,52.1805,19037.3175
2011-08-08 12:05:00,73.59,73.87,73.59,73.78,12330.98972417523,52.1451,52.3435,52.1451,52.2797,12330.9897
2011-08-08 12:10:00,73.78,74.02,73.75,73.8,13953.488372093025,52.2797,52.4498,52.2585,52.2939,13953.4884
2011-08-08 12:15:00,73.78,73.82,73.53,73.53,23904.813412655487,52.2797,52.3081,52.1026,52.1026,23904.8134
2011-08-08 12:20:00,73.54,73.84,73.4,73.73,17090.319091400757,52.1097,52.3223,52.0105,52.2443,17090.3191
2011-08-08 12:25:00,73.71,73.71,73.46,73.47,11681.990265008111,52.2301,52.2301,52.053,52.0601,11681.9903
2011-08-08 12:30:00,73.47,73.68,73.46,73.63,14494.321254732287,52.0601,52.2089,52.053,52.1735,14494.3213
2011-08-08 12:35:00,73.65,73.69,73.45,73.45,12871.822606814494,52.1876,52.216,52.0459,52.0459,12871.8226
2011-08-08 12:40:00,73.45,73.82,73.42,73.62,14494.321254732287,52.0459,52.3081,52.0247,52.1664,14494.3213
2011-08-08 12:45:00,73.65,73.86,73.54,73.86,19794.48350459708,52.1876,52.3364,52.1097,52.3364,19794.4835
2011-08-08 12:50:00,73.87,73.99,73.78,73.8,13737.155219037317,52.3435,52.4285,52.2797,52.2939,13737.1552
2011-08-08 12:55:00,73.78,74.01,73.78,73.81,14926.9875608437,52.2797,52.4427,52.2797,52.301,14926.9876
2011-08-08 13:00:00,73.77,74.07,73.77,73.82,19361.817198485667,52.2727,52.4852,52.2727,52.3081,19361.8172
2011-08-08 13:05:00,73.86,73.91,73.71,73.75,12871.822606814494,52.3364,52.3719,52.2301,52.2585,12871.8226
2011-08-08 13:10:00,73.71,73.87,73.5,73.58,13304.488912925906,52.2301,52.3435,52.0813,52.138,13304.4889
2011-08-08 13:15:00,73.56,73.73,73.41,73.67,12655.489453758788,52.1239,52.2443,52.0176,52.2018,12655.4895
2011-08-08 13:20:00,73.69,74.02,73.65,73.93,21957.815035154137,52.216,52.4498,52.1876,52.386,21957.815
2011-08-08 13:25:00,73.91,74.04,73.91,73.93,33098.972417522986,52.3719,52.464,52.3719,52.386,33098.9724
2011-08-08 13:30:00,73.95,74.05,73.77,73.87,21957.815035154137,52.4002,52.4711,52.2727,52.3435,21957.815
2011-08-08 13:35:00,73.84,73.91,73.36,73.36,26284.478096268253,52.3223,52.3719,51.9821,51.9821,26284.4781
2011-08-08 13:40:00,73.42,73.53,73.29,73.34,15792.320173066522,52.0247,52.1026,51.9325,51.968,15792.3202
2011-08-08 13:45:00,73.37,73.41,73.07,73.19,22498.6479177934,51.9892,52.0176,51.7766,51.8617,22498.6479
2011-08-08 13:50:00,73.2,73.44,73.07,73.29,20335.316387236344,51.8688,52.0388,51.7766,51.9325,20335.3164
2011-08-08 13:55:00,73.33,73.4,72.7,72.7,23688.480259599783,51.9609,52.0105,51.5145,51.5145,23688.4803
2011-08-08 14:00:00,72.7,73.1,72.64,72.98,23688.480259599783,51.5145,51.7979,51.472,51.7129,23688.4803
2011-08-08 14:05:00,73.02,73.15,72.67,72.88,34613.30448891292,51.7412,51.8333,51.4932,51.642,34613.3045
2011-08-08 14:10:00,72.88,73.05,72.54,72.59,21525.148729042725,51.642,51.7625,51.4011,51.4365,21525.1487
2011-08-08 14:15:00,72.58,72.59,72.07,72.45,35370.470524607896,51.4294,51.4365,51.0681,51.3373,35370.4705
2011-08-08 14:20:00,72.47,72.59,71.96,71.97,26068.14494321255,51.3515,51.4365,50.9901,50.9972,26068.1449
2011-08-08 14:25:00,72.03,72.12,71.45,72.01,71065.44077879936,51.0397,51.1035,50.6287,51.0255,71065.4408
2011-08-08 14:30:00,71.96,72.44,71.74,72.4,57436.45213628988,50.9901,51.3302,50.8342,51.3019,57436.4521
2011-08-08 14:35:00,72.45,72.52,72.06,72.11,47268.79394267171,51.3373,51.3869,51.061,51.0964,47268.7939
2011-08-08 14:40:00,72.18,72.57,72.09,72.57,56679.28610059492,51.146,51.4224,51.0822,51.4224,56679.2861
2011-08-08 14:45:00,72.49,72.59,72.0,72.09,61330.44889129259,51.3657,51.4365,51.0185,51.0822,61330.4489
2011-08-08 14:50:00,72.05,72.21,71.92,72.12,50838.290968090856,51.0539,51.1673,50.9618,51.1035,50838.291
2011-08-08 14:55:00,72.12,72.14,71.88,72.01,30394.808004326664,51.1035,51.1177,50.9334,51.0255,30394.808
2011-08-08 15:00:00,72.05,72.36,72.01,72.36,28447.80962682531,51.0539,51.2735,51.0255,51.2735,28447.8096
2011-08-08 15:05:00,72.38,72.85,72.19,72.84,36452.13628988642,51.2877,51.6208,51.1531,51.6137,36452.1363
2011-08-08 15:10:00,72.84,73.01,72.54,72.96,50838.290968090856,51.6137,51.7341,51.4011,51.6987,50838.291
2011-08-08 15:15:00,72.95,73.5,72.79,73.28,52136.2898864251,51.6916,52.0813,51.5782,51.9254,52136.2899
2011-08-08 15:20:00,73.28,73.32,73.02,73.29,38399.13466738778,51.9254,51.9538,51.7412,51.9325,38399.1347
2011-08-08 15:25:00,73.29,73.29,72.63,72.69,30827.474310438072,51.9325,51.9325,51.4649,51.5074,30827.4743
2011-08-08 15:30:00,72.69,72.81,72.28,72.42,39048.13412655489,51.5074,51.5924,51.2169,51.3161,39048.1341
2011-08-08 15:35:00,72.42,72.54,72.26,72.47,51811.79015684153,51.3161,51.4011,51.2027,51.3515,51811.7902
2011-08-08 15:40:00,72.55,72.67,72.31,72.42,44456.462952947535,51.4082,51.4932,51.2381,51.3161,44456.463
2011-08-08 15:45:00,72.34,72.43,71.53,71.69,72038.93996755003,51.2594,51.3231,50.6854,50.7988,72038.94
2011-08-08 15:50:00,71.72,72.09,71.6,71.89,113034.07247160628,50.8201,51.0822,50.735,50.9405,113034.0725
2011-08-08 15:55:00,71.91,71.91,71.41,71.43,131206.05732828556,50.9547,50.9547,50.6004,50.6146,131206.0573
2011-08-09 09:30:00,72.33,72.84,71.63,71.64,60248.78312601406,51.2523,51.6137,50.7563,50.7634,60248.7831
2011-08-09 09:35:00,71.69,71.98,71.22,71.22,32882.63926446728,50.7988,51.0043,50.4658,50.4658,32882.6393
2011-08-09 09:40:00,71.22,71.42,70.59,70.79,38939.96755002704,50.4658,50.6075,50.0193,50.1611,38939.9676
2011-08-09 09:45:00,70.91,71.6,70.81,71.45,88696.59275283937,50.2461,50.735,50.1752,50.6287,88696.5928
2011-08-09 09:50:00,71.57,71.79,71.51,71.63,31692.806922660897,50.7138,50.8697,50.6712,50.7563,31692.8069
2011-08-09 09:55:00,71.62,72.06,71.59,71.89,82314.76473769605,50.7492,51.061,50.7279,50.9405,82314.7647
2011-08-09 10:00:00,71.91,72.5,71.91,72.13,57003.78583017847,50.9547,51.3728,50.9547,51.1106,57003.7858
2011-08-09 10:05:00,72.12,72.38,72.03,72.16,65440.778799351,51.1035,51.2877,51.0397,51.1318,65440.7788
2011-08-09 10:10:00,72.17,72.52,72.1,72.5,47160.62736614386,51.1389,51.3869,51.0893,51.3728,47160.6274
2011-08-09 10:15:00,72.52,72.54,71.99,72.24,37425.6354786371,51.3869,51.4011,51.0114,51.1885,37425.6355
2011-08-09 10:20:00,72.34,72.55,72.11,72.38,66306.11141157382,51.2594,51.4082,51.0964,51.2877,66306.1114
2011-08-09 10:25:00,72.36,72.58,72.29,72.42,66089.77825851811,51.2735,51.4294,51.2239,51.3161,66089.7783
2011-08-09 10:30:00,72.43,72.89,72.42,72.89,30394.808004326664,51.3231,51.6491,51.3161,51.6491,30394.808
2011-08-09 10:35:00,72.93,72.93,72.61,72.61,29745.808545159543,51.6774,51.6774,51.4507,51.4507,29745.8085
2011-08-09 10:40:00,72.66,72.66,72.43,72.5,21525.148729042725,51.4861,51.4861,51.3231,51.3728,21525.1487
2011-08-09 10:45:00,72.51,73.0,72.51,72.89,27149.81070849108,51.3798,51.727,51.3798,51.6491,27149.8107
2011-08-09 10:50:00,72.91,73.04,72.72,72.82,21849.648458626285,51.6633,51.7554,51.5286,51.5995,21849.6485
2011-08-09 10:55:00,72.79,73.0,72.73,72.88,23363.980530016222,51.5782,51.727,51.5357,51.642,23363.9805
2011-08-09 11:00:00,72.87,72.87,72.47,72.47,26500.81124932396,51.6349,51.6349,51.3515,51.3515,26500.8112
2011-08-09 11:05:00,72.45,72.79,72.45,72.61,16657.652785289345,51.3373,51.5782,51.3373,51.4507,16657.6528
2011-08-09 11:10:00,72.6,72.61,72.4,72.55,16873.98593834505,51.4436,51.4507,51.3019,51.4082,16873.9859
2011-08-09 11:15:00,72.6,72.8,72.5,72.79,24445.64629529475,51.4436,51.5853,51.3728,51.5782,24445.6463
2011-08-09 11:20:00,72.78,73.04,72.72,72.91,24445.64629529475,51.5712,51.7554,51.5286,51.6633,24445.6463
2011-08-09 11:25:00,72.92,73.25,72.91,73.24,12114.656571119524,51.6704,51.9042,51.6633,51.8971,12114.6566
2011-08-09 11:30:00,73.27,73.3,73.06,73.16,13628.988642509465,51.9184,51.9396,51.7696,51.8404,13628.9886
2011-08-09 11:35:00,73.15,73.18,73.02,73.02,9626.825310978908,51.8333,51.8546,51.7412,51.7412,9626.8253
2011-08-09 11:40:00,73.05,73.18,73.02,73.18,8869.659275283937,51.7625,51.8546,51.7412,51.8546,8869.6593
2011-08-09 11:45:00,73.12,73.12,72.92,72.92,32017.306652244457,51.8121,51.8121,51.6704,51.6704,32017.3067
2011-08-09 11:50:00,72.92,73.25,72.92,73.25,10708.491076257436,51.6704,51.9042,51.6704,51.9042,10708.4911
2011-08-09 11:55:00,73.26,73.54,73.26,73.44,28447.80962682531,51.9113,52.1097,51.9113,52.0388,28447.8096
2011-08-09 12:00:00,73.48,73.65,73.36,73.4,16657.652785289345,52.0672,52.1876,51.9821,52.0105,16657.6528
2011-08-09 12:05:00,73.31,73.41,73.23,73.39,11790.156841535963,51.9467,52.0176,51.89,52.0034,11790.1568
2011-08-09 12:10:00,73.38,73.46,73.34,73.42,45970.79502433748,51.9963,52.053,51.968,52.0247,45970.795
2011-08-09 12:15:00,73.41,73.44,73.36,73.37,22606.814494321254,52.0176,52.0388,51.9821,51.9892,22606.8145
2011-08-09 12:20:00,73.39,73.45,73.35,73.36,31368.307193077337,52.0034,52.0459,51.9751,51.9821,31368.3072
2011-08-09 12:25:00,73.36,73.41,73.19,73.27,9194.159004867495,51.9821,52.0176,51.8617,51.9184,9194.159
2011-08-09 12:30:00,73.26,73.29,73.18,73.29,12222.823147647376,51.9113,51.9325,51.8546,51.9325,12222.8231
2011-08-09 12:35:00,73.29,73.43,73.23,73.37,35045.97079502434,51.9325,52.0317,51.89,51.9892,35045.9708
2011-08-09 12:40:00,73.37,73.42,73.3,73.38,36127.63656030287,51.9892,52.0247,51.9396,51.9963,36127.6366
2011-08-09 12:45:00,73.33,73.43,73.25,73.26,82855.59762033532,51.9609,52.0317,51.9042,51.9113,82855.5976
2011-08-09 12:50:00,73.25,73.31,73.12,73.3,15792.320173066522,51.9042,51.9467,51.8121,51.9396,15792.3202
2011-08-09 12:55:00,73.32,73.37,73.14,73.19,20443.4829637642,51.9538,51.9892,51.8262,51.8617,20443.483
2011-08-09 13:00:00,73.18,73.18,73.01,73.02,38615.46782044348,51.8546,51.8546,51.7341,51.7412,38615.4678
2011-08-09 13:05:00,73.03,73.11,73.02,73.07,55922.12006489994,51.7483,51.805,51.7412,51.7766,55922.1201
2011-08-09 13:10:00,73.06,73.13,73.01,73.1,67712.27690643592,51.7696,51.8192,51.7341,51.7979,67712.2769
2011-08-09 13:15:00,73.12,73.14,73.02,73.02,12979.989183342346,51.8121,51.8262,51.7412,51.7412,12979.9892
2011-08-09 13:20:00,73.03,73.07,72.93,72.95,16765.819361817197,51.7483,51.7766,51.6774,51.6916,16765.8194
2011-08-09 13:25:00,72.99,73.09,72.93,72.93,22714.981070849102,51.72,51.7908,51.6774,51.6774,22714.9811
2011-08-09 13:30:00,72.92,73.02,72.75,72.78,19686.316928069227,51.6704,51.7412,51.5499,51.5712,19686.3169
2011-08-09 13:35:00,72.79,72.85,72.68,72.74,39372.633856138455,51.5782,51.6208,51.5003,51.5428,39372.6339
2011-08-09 13:40:00,72.73,72.87,72.68,72.8,27257.97728501893,51.5357,51.6349,51.5003,51.5853,27257.9773
2011-08-09 13:45:00,72.8,72.8,72.55,72.63,27474.31043807464,51.5853,51.5853,51.4082,51.4649,27474.3104
2011-08-09 13:50:00,72.62,72.71,72.28,72.3,22174.14818820984,51.4578,51.5216,51.2169,51.231,22174.1482
2011-08-09 13:55:00,72.3,72.55,72.17,72.55,24878.312601406164,51.231,51.4082,51.1389,51.4082,24878.3126
2011-08-09 14:00:00,72.54,72.66,72.47,72.5,27041.64413196322,51.4011,51.4861,51.3515,51.3728,27041.6441
2011-08-09 14:05:00,72.47,72.47,72.28,72.43,15900.486749594374,51.3515,51.3515,51.2169,51.3231,15900.4867
2011-08-09 14:10:00,72.42,72.59,72.35,72.5,30394.808004326664,51.3161,51.4365,51.2665,51.3728,30394.808
2011-08-09 14:15:00,72.44,73.28,72.4,72.54,67171.44402379665,51.3302,51.9254,51.3019,51.4011,67171.444
2011-08-09 14:20:00,72.53,72.58,71.27,71.63,63710.11357490535,51.394,51.4294,50.5012,50.7563,63710.1136
2011-08-09 14:25:00,71.58,72.37,71.58,72.09,43807.46349378042,50.7208,51.2806,50.7208,51.0822,43807.4635
2011-08-09 14:30:00,72.08,72.21,71.61,71.71,47701.46024878312,51.0751,51.1673,50.7421,50.813,47701.4602
2011-08-09 14:35:00,71.65,71.79,71.0,71.0,71606.27366143861,50.7704,50.8697,50.3099,50.3099,71606.2737
2011-08-09 14:40:00,71.0,71.01,70.16,70.33,58193.61817198485,50.3099,50.317,49.7147,49.8351,58193.6182
2011-08-09 14:45:00,70.3,71.18,70.29,70.93,75392.10383991347,49.8139,50.4374,49.8068,50.2603,75392.1038
2011-08-09 14:50:00,70.92,71.74,70.87,71.34,110546.24121146565,50.2532,50.8342,50.2177,50.5508,110546.2412
2011-08-09 14:55:00,71.28,71.42,70.94,71.26,116711.73607355329,50.5083,50.6075,50.2674,50.4941,116711.7361
2011-08-09 15:00:00,71.2,71.81,70.81,71.75,89453.75878853434,50.4516,50.8838,50.1752,50.8413,89453.7588
2011-08-09 15:05:00,71.75,72.05,71.5,71.75,120930.23255813953,50.8413,51.0539,50.6642,50.8413,120930.2326
2011-08-09 15:10:00,71.69,72.42,71.69,72.14,75067.6041103299,50.7988,51.3161,50.7988,51.1177,75067.6041
2011-08-09 15:15:00,72.14,72.86,72.08,72.47,73769.60519199567,51.1177,51.6278,51.0751,51.3515,73769.6052
2011-08-09 15:20:00,72.46,72.46,71.88,72.07,81124.93239588967,51.3444,51.3444,50.9334,51.0681,81124.9324
2011-08-09 15:25:00,72.07,72.55,71.94,72.4,61871.281773931856,51.0681,51.4082,50.9759,51.3019,61871.2818
2011-08-09 15:30:00,72.42,72.55,72.04,72.34,54624.12114656571,51.3161,51.4082,51.0468,51.2594,54624.1211
2011-08-09 15:35:00,72.34,72.67,72.11,72.66,42833.96430502975,51.2594,51.4932,51.0964,51.4861,42833.9643
2011-08-09 15:40:00,72.66,73.16,72.57,73.06,58734.45105462412,51.4861,51.8404,51.4224,51.7696,58734.4511
2011-08-09 15:45:00,73.11,73.7,73.05,73.45,69875.60843699297,51.805,52.2231,51.7625,52.0459,69875.6084
2011-08-09 15:50:00,73.45,73.5,73.24,73.49,104597.07950243374,52.0459,52.0813,51.8971,52.0743,104597.0795
2011-08-09 15:55:00,73.43,74.24,73.43,74.21,191022.1741481882,52.0317,52.6057,52.0317,52.5844,191022.1741
2011-08-10 09:30:00,73.0,73.24,72.36,72.5,97025.41914548403,51.727,51.8971,51.2735,51.3728,97025.4191
2011-08-10 09:35:00,72.4,73.0,72.14,72.88,73120.60573282855,51.3019,51.727,51.1177,51.642,73120.6057
2011-08-10 09:40:00,73.0,73.58,72.62,73.58,121795.56517036236,51.727,52.138,51.4578,52.138,121795.5652
2011-08-10 09:45:00,73.44,74.02,73.24,73.53,125365.0621957815,52.0388,52.4498,51.8971,52.1026,125365.0622
2011-08-10 09:50:00,73.53,73.73,73.29,73.52,98864.25094645754,52.1026,52.2443,51.9325,52.0955,98864.2509
2011-08-10 09:55:00,73.52,73.73,73.15,73.17,75608.43699296917,52.0955,52.2443,51.8333,51.8475,75608.437
2011-08-10 10:00:00,73.17,73.52,73.02,73.37,84586.26284478095,51.8475,52.0955,51.7412,51.9892,84586.2628
2011-08-10 10:05:00,73.39,73.63,73.22,73.22,49107.625743645214,52.0034,52.1735,51.8829,51.8829,49107.6257
2011-08-10 10:10:00,73.29,73.48,73.02,73.41,98756.08436992968,51.9325,52.0672,51.7412,52.0176,98756.0844
2011-08-10 10:15:00,73.41,73.58,73.23,73.3,43699.29691725257,52.0176,52.138,51.89,51.9396,43699.2969
2011-08-10 10:20:00,73.32,73.47,73.01,73.24,56354.78637101135,51.9538,52.0601,51.7341,51.8971,56354.7864
2011-08-10 10:25:00,73.33,73.53,73.2,73.27,50621.95781503515,51.9609,52.1026,51.8688,51.9184,50621.9578
2011-08-10 10:30:00,73.3,73.8,73.02,73.54,76581.93618171985,51.9396,52.2939,51.7412,52.1097,76581.9362
2011-08-10 10:35:00,73.59,73.76,73.18,73.56,64359.11303407247,52.1451,52.2656,51.8546,52.1239,64359.113
2011-08-10 10:40:00,73.53,73.78,73.24,73.27,43699.29691725257,52.1026,52.2797,51.8971,51.9184,43699.2969
2011-08-10 10:45:00,73.27,73.52,73.27,73.41,63169.28069226609,51.9184,52.0955,51.9184,52.0176,63169.2807
2011-08-10 10:50:00,73.48,73.48,73.02,73.18,60356.94970254191,52.0672,52.0672,51.7412,51.8546,60356.9497
2011-08-10 10:55:00,73.14,73.38,73.03,73.1,81665.76527852892,51.8262,51.9963,51.7483,51.7979,81665.7653
2011-08-10 11:00:00,73.1,73.23,73.01,73.02,90319.09140075716,51.7979,51.89,51.7341,51.7412,90319.0914
2011-08-10 11:05:00,73.04,73.38,73.01,73.33,59707.9502433748,51.7554,51.9963,51.7341,51.9609,59707.9502
2011-08-10 11:10:00,73.32,73.56,73.18,73.32,20010.816657652784,51.9538,52.1239,51.8546,51.9538,20010.8167
2011-08-10 11:15:00,73.33,73.63,73.28,73.35,28664.14277988101,51.9609,52.1735,51.9254,51.9751,28664.1428
2011-08-10 11:20:00,73.34,73.41,73.06,73.15,22498.6479177934,51.968,52.0176,51.7696,51.8333,22498.6479
2011-08-10 11:25:00,73.08,73.22,73.04,73.09,49864.79177934018,51.7837,51.8829,51.7554,51.7908,49864.7918
2011-08-10 11:30:00,73.13,73.25,73.04,73.16,45105.462412114655,51.8192,51.9042,51.7554,51.8404,45105.4624
2011-08-10 11:35:00,73.14,73.16,72.99,73.07,71930.77339102217,51.8262,51.8404,51.72,51.7766,71930.7734
2011-08-10 11:40:00,73.06,73.43,72.98,73.32,76257.43645213629,51.7696,52.0317,51.7129,51.9538,76257.4365
2011-08-10 11:45:00,73.32,73.32,73.03,73.04,21416.98215251488,51.9538,51.9538,51.7483,51.7554,21416.9822
2011-08-10 11:50:00,73.06,73.35,73.05,73.33,23039.480800432662,51.7696,51.9751,51.7625,51.9609,23039.4808
2011-08-10 11:55:00,73.35,73.62,73.23,73.28,24445.64629529475,51.9751,52.1664,51.89,51.9254,24445.6463
2011-08-10 12:00:00,73.24,73.46,73.09,73.41,22823.14764737696,51.8971,52.053,51.7908,52.0176,22823.1476
2011-08-10 12:05:00,73.48,73.58,73.35,73.39,21633.315305570577,52.0672,52.138,51.9751,52.0034,21633.3153
2011-08-10 12:10:00,73.38,73.41,73.16,73.27,19686.316928069227,51.9963,52.0176,51.8404,51.9184,19686.3169
2011-08-10 12:15:00,73.22,73.36,73.2,73.3,23255.81395348837,51.8829,51.9821,51.8688,51.9396,23255.814
2011-08-10 12:20:00,73.36,73.38,73.04,73.09,24770.14602487831,51.9821,51.9963,51.7554,51.7908,24770.146
2011-08-10 12:25:00,73.06,73.14,73.04,73.04,68144.94321254732,51.7696,51.8262,51.7554,51.7554,68144.9432
2011-08-10 12:30:00,73.04,73.11,73.04,73.06,55597.62033531639,51.7554,51.805,51.7554,51.7696,55597.6203
2011-08-10 12:35:00,73.05,73.09,72.81,72.97,108274.74310438074,51.7625,51.7908,51.5924,51.7058,108274.7431
2011-08-10 12:40:00,73.0,73.01,72.78,72.97,21200.648999459165,51.727,51.7341,51.5712,51.7058,21200.649
2011-08-10 12:45:00,72.96,73.37,72.96,73.17,58950.78420767983,51.6987,51.9892,51.6987,51.8475,58950.7842
2011-08-10 12:50:00,73.17,73.25,73.06,73.19,14169.821525148727,51.8475,51.9042,51.7696,51.8617,14169.8215
2011-08-10 12:55:00,73.19,73.41,73.04,73.35,12547.322877230936,51.8617,52.0176,51.7554,51.9751,12547.3229
2011-08-10 13:00:00,73.33,73.52,73.16,73.5,23904.813412655487,51.9609,52.0955,51.8404,52.0813,23904.8134
2011-08-10 13:05:00,73.48,73.5,73.16,73.35,23580.31368307193,52.0672,52.0813,51.8404,51.9751,23580.3137
2011-08-10 13:10:00,73.4,73.51,73.24,73.45,28123.30989724175,52.0105,52.0884,51.8971,52.0459,28123.3099
2011-08-10 13:15:00,73.45,73.52,73.04,73.08,24012.979989183343,52.0459,52.0955,51.7554,51.7837,24012.98
2011-08-10 13:20:00,73.07,73.3,73.01,73.17,52028.12330989724,51.7766,51.9396,51.7341,51.8475,52028.1233
2011-08-10 13:25:00,73.15,73.53,73.04,73.39,22931.31422390481,51.8333,52.1026,51.7554,52.0034,22931.3142
2011-08-10 13:30:00,73.36,73.56,73.27,73.47,12979.989183342346,51.9821,52.1239,51.9184,52.0601,12979.9892
2011-08-10 13:35:00,73.5,73.63,73.39,73.53,17090.319091400757,52.0813,52.1735,52.0034,52.1026,17090.3191
2011-08-10 13:40:00,73.51,73.66,73.4,73.5,24229.313142239047,52.0884,52.1947,52.0105,52.0813,24229.3131
2011-08-10 13:45:00,73.5,74.09,73.5,73.97,27149.81070849108,52.0813,52.4994,52.0813,52.4144,27149.8107
2011-08-10 13:50:00,73.93,74.14,73.91,74.13,24121.146565711195,52.386,52.5348,52.3719,52.5278,24121.1466
2011-08-10 13:55:00,74.13,74.27,73.98,74.2,10275.824770146024,52.5278,52.627,52.4215,52.5774,10275.8248
2011-08-10 14:00:00,74.14,74.14,73.85,73.96,14494.321254732287,52.5348,52.5348,52.3293,52.4073,14494.3213
2011-08-10 14:05:00,74.0,74.5,73.93,74.5,15143.320713899404,52.4356,52.7899,52.386,52.7899,15143.3207
2011-08-10 14:10:00,74.5,74.93,74.5,74.8,29204.97566252028,52.7899,53.0946,52.7899,53.0025,29204.9757
2011-08-10 14:15:00,74.81,74.85,74.22,74.51,27474.31043807464,53.0096,53.0379,52.5915,52.797,27474.3104
2011-08-10 14:20:00,74.51,74.64,74.38,74.52,10492.15792320173,52.797,52.8891,52.7049,52.8041,10492.1579
2011-08-10 14:25:00,74.59,74.75,74.29,74.39,20118.98323418064,52.8537,52.9671,52.6411,52.712,20118.9832
2011-08-10 14:30:00,74.35,74.45,74.12,74.14,17414.818820984314,52.6836,52.7545,52.5207,52.5348,17414.8188
2011-08-10 14:35:00,74.14,74.31,73.8,73.89,12871.822606814494,52.5348,52.6553,52.2939,52.3577,12871.8226
2011-08-10 14:40:00,73.89,74.1,73.88,74.02,16224.986479177933,52.3577,52.5065,52.3506,52.4498,16224.9865
2011-08-10 14:45:00,74.0,74.25,73.84,73.93,23255.81395348837,52.4356,52.6128,52.3223,52.386,23255.814
2011-08-10 14:50:00,73.96,73.96,73.48,73.53,18280.15143320714,52.4073,52.4073,52.0672,52.1026,18280.1514
2011-08-10 14:55:00,73.53,73.71,73.39,73.39,20443.4829637642,52.1026,52.2301,52.0034,52.0034,20443.483
2011-08-10 15:00:00,73.39,73.54,73.29,73.46,18388.31800973499,52.0034,52.1097,51.9325,52.053,18388.318
2011-08-10 15:05:00,73.46,73.53,73.0,73.06,63169.28069226609,52.053,52.1026,51.727,51.7696,63169.2807
2011-08-10 15:10:00,73.07,73.2,73.0,73.03,54732.28772309356,51.7766,51.8688,51.727,51.7483,54732.2877
2011-08-10 15:15:00,73.03,73.29,73.01,73.12,53434.28880475933,51.7483,51.9325,51.7341,51.8121,53434.2888
2011-08-10 15:20:00,73.12,73.34,73.08,73.3,14926.9875608437,51.8121,51.968,51.7837,51.9396,14926.9876
2011-08-10 15:25:00,73.32,73.53,72.93,73.04,40021.63331530557,51.9538,52.1026,51.6774,51.7554,40021.6333
2011-08-10 15:30:00,73.04,73.07,72.59,72.6,72363.43969713358,51.7554,51.7766,51.4365,51.4436,72363.4397
2011-08-10 15:35:00,72.64,73.0,72.58,72.98,63601.9469983775,51.472,51.727,51.4294,51.7129,63601.947
2011-08-10 15:40:00,72.97,73.18,72.64,72.8,68577.60951865873,51.7058,51.8546,51.472,51.5853,68577.6095
2011-08-10 15:45:00,72.72,72.76,72.4,72.63,81233.09897241752,51.5286,51.557,51.3019,51.4649,81233.099
2011-08-10 15:50:00,72.69,72.7,72.13,72.18,69767.44186046511,51.5074,51.5145,51.1106,51.146,69767.4419
2011-08-10 15:55:00,72.17,72.2,71.82,71.92,162682.53109789075,51.1389,51.1602,50.8909,50.9618,162682.5311
2011-08-11 09:30:00,72.32,72.88,71.93,72.61,50405.62466197945,51.2452,51.642,50.9689,51.4507,50405.6247
2011-08-11 09:35:00,72.75,73.02,72.33,72.62,61005.94916170903,51.5499,51.7412,51.2523,51.4578,61005.9492
2011-08-11 09:40:00,72.68,73.03,72.31,72.37,29421.308815575987,51.5003,51.7483,51.2381,51.2806,29421.3088
2011-08-11 09:45:00,72.38,72.84,72.17,72.61,42725.79772850189,51.2877,51.6137,51.1389,51.4507,42725.7977
2011-08-11 09:50:00,72.43,72.55,72.07,72.33,46619.79448350459,51.3231,51.4082,51.0681,51.2523,46619.7945
2011-08-11 09:55:00,72.25,72.59,72.15,72.45,14386.154678204435,51.1956,51.4365,51.1247,51.3373,14386.1547
2011-08-11 10:00:00,72.36,72.81,72.31,72.81,14710.654407787992,51.2735,51.5924,51.2381,51.5924,14710.6544
2011-08-11 10:05:00,72.75,72.79,72.41,72.61,10492.15792320173,51.5499,51.5782,51.309,51.4507,10492.1579
2011-08-11 10:10:00,72.58,72.62,72.26,72.51,11681.990265008111,51.4294,51.4578,51.2027,51.3798,11681.9903
2011-08-11 10:15:00,72.61,73.25,72.57,73.04,15792.320173066522,51.4507,51.9042,51.4224,51.7554,15792.3202
2011-08-11 10:20:00,73.04,73.2,72.75,72.98,22390.48134126555,51.7554,51.8688,51.5499,51.7129,22390.4813
2011-08-11 10:25:00,73.0,73.18,72.88,72.88,40778.79935100054,51.727,51.8546,51.642,51.642,40778.7994
2011-08-11 10:30:00,73.03,73.41,72.98,73.37,18929.15089237425,51.7483,52.0176,51.7129,51.9892,18929.1509
2011-08-11 10:35:00,73.27,73.49,73.04,73.49,20767.98269334776,51.9184,52.0743,51.7554,52.0743,20767.9827
2011-08-11 10:40:00,73.43,73.51,73.3,73.5,18280.15143320714,52.0317,52.0884,51.9396,52.0813,18280.1514
2011-08-11 10:45:00,73.53,73.91,73.43,73.91,21849.648458626285,52.1026,52.3719,52.0317,52.3719,21849.6485
2011-08-11 10:50:00,73.87,74.0,73.78,73.88,78204.43482963764,52.3435,52.4356,52.2797,52.3506,78204.4348
2011-08-11 10:55:00,73.84,73.91,73.61,73.65,18712.81773931855,52.3223,52.3719,52.1593,52.1876,18712.8177
2011-08-11 11:00:00,73.65,73.94,73.62,73.91,21633.315305570577,52.1876,52.3931,52.1664,52.3719,21633.3153
2011-08-11 11:05:00,73.91,73.92,73.68,73.7,14061.654948620877,52.3719,52.3789,52.2089,52.2231,14061.6549
2011-08-11 11:10:00,73.7,73.8,73.44,73.62,13737.155219037317,52.2231,52.2939,52.0388,52.1664,13737.1552
2011-08-11 11:15:00,73.66,73.67,73.44,73.65,12439.156300703082,52.1947,52.2018,52.0388,52.1876,12439.1563
2011-08-11 11:20:00,73.71,73.71,73.48,73.57,10708.491076257436,52.2301,52.2301,52.0672,52.1309,10708.4911
2011-08-11 11:25:00,73.59,73.69,73.35,73.55,31151.974040021632,52.1451,52.216,51.9751,52.1168,31151.974
2011-08-11 11:30:00,73.63,73.7,73.49,73.5,19361.817198485667,52.1735,52.2231,52.0743,52.0813,19361.8172
2011-08-11 11:35:00,73.51,73.51,73.24,73.38,21849.648458626285,52.0884,52.0884,51.8971,51.9963,21849.6485
2011-08-11 11:40:00,73.37,73.7,73.29,73.7,17306.65224445646,51.9892,52.2231,51.9325,52.2231,17306.6522
2011-08-11 11:45:00,73.71,73.74,73.53,73.59,38831.80097349919,52.2301,52.2514,52.1026,52.1451,38831.801
2011-08-11 11:50:00,73.58,73.81,73.55,73.78,22606.814494321254,52.138,52.301,52.1168,52.2797,22606.8145
2011-08-11 11:55:00,73.83,73.84,73.55,73.56,12222.823147647376,52.3152,52.3223,52.1168,52.1239,12222.8231
2011-08-11 12:00:00,73.59,73.71,73.53,73.7,15035.154137371552,52.1451,52.2301,52.1026,52.2231,15035.1541
2011-08-11 12:05:00,73.72,73.9,73.65,73.72,21416.98215251488,52.2372,52.3648,52.1876,52.2372,21416.9822
2011-08-11 12:10:00,73.72,73.81,73.6,73.76,31692.806922660897,52.2372,52.301,52.1522,52.2656,31692.8069
2011-08-11 12:15:00,73.83,73.94,73.71,73.77,9734.99188750676,52.3152,52.3931,52.2301,52.2727,9734.9919
2011-08-11 12:20:00,73.76,73.89,73.6,73.68,14061.654948620877,52.2656,52.3577,52.1522,52.2089,14061.6549
2011-08-11 12:25:00,73.7,73.7,73.49,73.57,11032.990805840996,52.2231,52.2231,52.0743,52.1309,11032.9908
2011-08-11 12:30:00,73.61,73.9,73.61,73.83,15900.486749594374,52.1593,52.3648,52.1593,52.3152,15900.4867
2011-08-11 12:35:00,73.79,73.9,73.75,73.84,14277.98810167658,52.2868,52.3648,52.2585,52.3223,14277.9881
2011-08-11 12:40:00,73.9,74.09,73.8,73.87,47701.46024878312,52.3648,52.4994,52.2939,52.3435,47701.4602
2011-08-11 12:45:00,73.84,74.21,73.84,73.9,20335.316387236344,52.3223,52.5844,52.3223,52.3648,20335.3164
2011-08-11 12:50:00,73.92,74.03,73.87,73.98,35154.13737155219,52.3789,52.4569,52.3435,52.4215,35154.1374
2011-08-11 12:55:00,73.93,74.6,73.93,74.45,41535.96538669551,52.386,52.8608,52.386,52.7545,41535.9654
2011-08-11 13:00:00,74.45,74.52,74.19,74.25,25635.478637101136,52.7545,52.8041,52.5703,52.6128,25635.4786
2011-08-11 13:05:00,74.22,74.38,74.22,74.3,10600.324499729582,52.5915,52.7049,52.5915,52.6482,10600.3245
2011-08-11 13:10:00,74.37,74.51,74.14,74.28,23688.480259599783,52.6978,52.797,52.5348,52.634,23688.4803
2011-08-11 13:15:00,74.3,74.39,74.03,74.05,12114.656571119524,52.6482,52.712,52.4569,52.4711,12114.6566
2011-08-11 13:20:00,74.07,74.27,73.95,74.15,8761.492698756085,52.4852,52.627,52.4002,52.5419,8761.4927
2011-08-11 13:25:00,74.15,74.36,74.05,74.2,24986.47917793402,52.5419,52.6907,52.4711,52.5774,24986.4792
2011-08-11 13:30:00,74.22,74.34,74.06,74.28,12979.989183342346,52.5915,52.6766,52.4781,52.634,12979.9892
2011-08-11 13:35:00,74.25,74.3,74.04,74.08,17306.65224445646,52.6128,52.6482,52.464,52.4923,17306.6522
2011-08-11 13:40:00,74.04,74.2,73.82,73.84,12871.822606814494,52.464,52.5774,52.3081,52.3223,12871.8226
2011-08-11 13:45:00,73.88,74.05,73.88,74.02,15792.320173066522,52.3506,52.4711,52.3506,52.4498,15792.3202
2011-08-11 13:50:00,74.01,74.24,73.89,74.12,12006.489994591671,52.4427,52.6057,52.3577,52.5207,12006.49
2011-08-11 13:55:00,74.1,74.29,74.07,74.24,24229.313142239047,52.5065,52.6411,52.4852,52.6057,24229.3131
2011-08-11 14:00:00,74.23,74.28,74.1,74.24,12655.489453758788,52.5986,52.634,52.5065,52.6057,12655.4895
2011-08-11 14:05:00,74.27,74.34,74.17,74.25,14818.820984315846,52.627,52.6766,52.5561,52.6128,14818.821
2011-08-11 14:10:00,74.25,74.57,74.18,74.55,20767.98269334776,52.6128,52.8395,52.5632,52.8254,20767.9827
2011-08-11 14:15:00,74.58,74.76,74.58,74.67,14169.821525148727,52.8466,52.9742,52.8466,52.9104,14169.8215
2011-08-11 14:20:00,74.67,74.99,74.67,74.94,16549.486208761493,52.9104,53.1371,52.9104,53.1017,16549.4862
2011-08-11 14:25:00,74.89,74.92,74.75,74.9,10924.824229313142,53.0663,53.0875,52.9671,53.0734,10924.8242
2011-08-11 14:30:00,74.94,74.94,74.41,74.41,19469.98377501352,53.1017,53.1017,52.7262,52.7262,19469.9838
2011-08-11 14:35:00,74.4,74.56,74.36,74.5,13953.488372093025,52.7191,52.8324,52.6907,52.7899,13953.4884
2011-08-11 14:40:00,74.48,74.48,74.31,74.41,22823.14764737696,52.7758,52.7758,52.6553,52.7262,22823.1476
2011-08-11 14:45:00,74.39,74.45,74.29,74.32,30502.97458085452,52.712,52.7545,52.6411,52.6624,30502.9746
2011-08-11 14:50:00,74.35,74.61,74.26,74.6,36452.13628988642,52.6836,52.8679,52.6199,52.8608,36452.1363
2011-08-11 14:55:00,74.63,75.05,74.56,74.93,29204.97566252028,52.882,53.1797,52.8324,53.0946,29204.9757
2011-08-11 15:00:00,74.92,75.13,74.83,75.12,20227.14981070849,53.0875,53.2363,53.0238,53.2293,20227.1498
2011-08-11 15:05:00,75.12,75.23,74.96,75.03,23904.813412655487,53.2293,53.3072,53.1159,53.1655,23904.8134
2011-08-11 15:10:00,75.03,75.29,75.02,75.26,17414.818820984314,53.1655,53.3497,53.1584,53.3285,17414.8188
2011-08-11 15:15:00,75.26,75.51,75.15,75.36,27257.97728501893,53.3285,53.5056,53.2505,53.3993,27257.9773
2011-08-11 15:20:00,75.36,75.57,75.32,75.55,22823.14764737696,53.3993,53.5481,53.371,53.5339,22823.1476
2011-08-11 15:25:00,75.53,75.61,75.37,75.61,52136.2898864251,53.5198,53.5765,53.4064,53.5765,52136.2899
2011-08-11 15:30:00,75.61,75.74,75.45,75.74,37425.6354786371,53.5765,53.6686,53.4631,53.6686,37425.6355
2011-08-11 15:35:00,75.78,75.92,75.66,75.75,33315.30557057869,53.6969,53.7961,53.6119,53.6757,33315.3056
2011-08-11 15:40:00,75.74,76.05,75.73,76.03,49972.95835586804,53.6686,53.8882,53.6615,53.8741,49972.9584
2011-08-11 15:45:00,76.05,76.12,75.85,75.85,55597.62033531639,53.8882,53.9378,53.7465,53.7465,55597.6203
2011-08-11 15:50:00,75.85,75.9,75.36,75.37,62087.61492698756,53.7465,53.782,53.3993,53.4064,62087.6149
2011-08-11 15:55:00,75.37,75.56,75.15,75.17,127095.72742022717,53.4064,53.541,53.2505,53.2647,127095.7274
2011-08-12 09:30:00,75.93,75.96,74.83,74.94,41752.29853975122,53.8032,53.8245,53.0238,53.1017,41752.2985
2011-08-12 09:35:00,75.08,75.37,74.92,75.13,26500.81124932396,53.2009,53.4064,53.0875,53.2363,26500.8112
2011-08-12 09:40:00,75.07,75.47,75.07,75.44,21092.48242293132,53.1938,53.4773,53.1938,53.456,21092.4824
2011-08-12 09:45:00,75.44,75.94,75.43,75.86,12655.489453758788,53.456,53.8103,53.4489,53.7536,12655.4895
2011-08-12 09:50:00,75.76,75.86,75.37,75.41,12439.156300703082,53.6828,53.7536,53.4064,53.4347,12439.1563
2011-08-12 09:55:00,75.37,75.55,75.06,75.3,29421.308815575987,53.4064,53.5339,53.1867,53.3568,29421.3088
2011-08-12 10:00:00,75.25,75.37,74.7,75.06,42184.96484586263,53.3214,53.4064,52.9316,53.1867,42184.9648
2011-08-12 10:05:00,75.07,75.08,74.63,74.93,74310.43807463493,53.1938,53.2009,52.882,53.0946,74310.4381
2011-08-12 10:10:00,74.97,75.21,74.72,75.15,45646.29529475392,53.123,53.293,52.9458,53.2505,45646.2953
2011-08-12 10:15:00,75.14,75.37,75.09,75.3,19145.484045429963,53.2434,53.4064,53.208,53.3568,19145.484
2011-08-12 10:20:00,75.37,75.39,75.11,75.33,31800.97349918875,53.4064,53.4206,53.2222,53.3781,31800.9735
2011-08-12 10:25:00,75.36,75.53,75.25,75.49,13304.488912925906,53.3993,53.5198,53.3214,53.4914,13304.4889
2011-08-12 10:30:00,75.45,75.63,75.41,75.53,13628.988642509465,53.4631,53.5906,53.4347,53.5198,13628.9886
2011-08-12 10:35:00,75.6,75.76,75.51,75.68,10492.15792320173,53.5694,53.6828,53.5056,53.6261,10492.1579
2011-08-12 10:40:00,75.73,75.73,75.25,75.25,11357.490535424551,53.6615,53.6615,53.3214,53.3214,11357.4905
2011-08-12 10:45:00,75.31,75.51,75.23,75.27,13196.322336398052,53.3639,53.5056,53.3072,53.3355,13196.3223
2011-08-12 10:50:00,75.22,75.26,75.03,75.18,13088.1557598702,53.3001,53.3285,53.1655,53.2718,13088.1558
2011-08-12 10:55:00,75.2,75.45,75.05,75.29,27041.64413196322,53.2859,53.4631,53.1797,53.3497,27041.6441
2011-08-12 11:00:00,75.29,75.46,75.17,75.18,31476.4737696052,53.3497,53.4702,53.2647,53.2718,31476.4738
2011-08-12 11:05:00,75.18,75.39,75.16,75.33,19361.817198485667,53.2718,53.4206,53.2576,53.3781,19361.8172
2011-08-12 11:10:00,75.39,75.55,75.32,75.43,9410.4921579232,53.4206,53.5339,53.371,53.4489,9410.4922
2011-08-12 11:15:00,75.38,75.52,75.33,75.45,16441.31963223364,53.4135,53.5127,53.3781,53.4631,16441.3196
2011-08-12 11:20:00,75.44,75.55,75.31,75.5,21633.315305570577,53.456,53.5339,53.3639,53.4985,21633.3153
2011-08-12 11:25:00,75.49,75.74,75.49,75.66,13953.488372093025,53.4914,53.6686,53.4914,53.6119,13953.4884
2011-08-12 11:30:00,75.66,76.01,75.57,75.92,23255.81395348837,53.6119,53.8599,53.5481,53.7961,23255.814
2011-08-12 11:35:00,75.98,76.18,75.86,76.06,15467.820443482964,53.8386,53.9804,53.7536,53.8953,15467.8204
2011-08-12 11:40:00,76.1,76.35,76.01,76.29,16873.98593834505,53.9237,54.1008,53.8599,54.0583,16873.9859
2011-08-12 11:45:00,76.33,76.48,76.29,76.38,16982.152514872905,54.0866,54.1929,54.0583,54.1221,16982.1525
2011-08-12 11:50:00,76.37,76.66,76.34,76.59,43915.630070308274,54.115,54.3205,54.0937,54.2709,43915.6301
2011-08-12 11:55:00,76.6,76.66,76.23,76.37,22931.31422390481,54.278,54.3205,54.0158,54.115,22931.3142
2011-08-12 12:00:00,76.36,76.44,76.29,76.37,6273.661438615468,54.1079,54.1646,54.0583,54.115,6273.6614
2011-08-12 12:05:00,76.35,76.4,76.2,76.22,6706.327744726879,54.1008,54.1362,53.9945,54.0087,6706.3277
2011-08-12 12:10:00,76.24,76.27,76.1,76.11,12655.489453758788,54.0229,54.0441,53.9237,53.9308,12655.4895
2011-08-12 12:15:00,76.12,76.31,76.1,76.31,4110.32990805841,53.9378,54.0725,53.9237,54.0725,4110.3299
2011-08-12 12:20:00,76.31,76.31,76.14,76.14,7030.8274743104375,54.0725,54.0725,53.952,53.952,7030.8275
2011-08-12 12:25:00,76.14,76.14,75.83,76.0,21957.815035154137,53.952,53.952,53.7324,53.8528,21957.815
2011-08-12 12:30:00,75.99,76.05,75.83,76.02,16008.653326122228,53.8457,53.8882,53.7324,53.867,16008.6533
2011-08-12 12:35:00,76.01,76.07,75.86,75.86,5624.66197944835,53.8599,53.9024,53.7536,53.7536,5624.662
2011-08-12 12:40:00,75.9,76.02,75.83,75.96,16333.153055705789,53.782,53.867,53.7324,53.8245,16333.1531
2011-08-12 12:45:00,75.94,75.98,75.71,75.72,4326.663061114115,53.8103,53.8386,53.6473,53.6544,4326.6631
2011-08-12 12:50:00,75.74,75.83,75.66,75.82,6814.494321254732,53.6686,53.7324,53.6119,53.7253,6814.4943
2011-08-12 12:55:00,75.79,75.86,75.75,75.81,11681.990265008111,53.704,53.7536,53.6757,53.7182,11681.9903
2011-08-12 13:00:00,75.82,75.95,75.8,75.88,3569.4970254191453,53.7253,53.8174,53.7111,53.7678,3569.497
2011-08-12 13:05:00,75.9,75.96,75.81,75.81,4867.49594375338,53.782,53.8245,53.7182,53.7182,4867.4959
2011-08-12 13:10:00,75.84,75.86,75.76,75.76,5949.161709031909,53.7394,53.7536,53.6828,53.6828,5949.1617
2011-08-12 13:15:00,75.78,75.86,75.78,75.86,1406.1654948620876,53.6969,53.7536,53.6969,53.7536,1406.1655
2011-08-12 13:20:00,75.86,75.94,75.74,75.74,9410.4921579232,53.7536,53.8103,53.6686,53.6686,9410.4922
2011-08-12 13:25:00,75.76,75.98,75.74,75.89,18604.6511627907,53.6828,53.8386,53.6686,53.7749,18604.6512
2011-08-12 13:30:00,75.88,75.9,75.8,75.86,8004.326663061114,53.7678,53.782,53.7111,53.7536,8004.3267
2011-08-12 13:35:00,75.86,76.03,75.86,75.98,8545.159545700379,53.7536,53.8741,53.7536,53.8386,8545.1595
2011-08-12 13:40:00,75.97,76.17,75.94,76.1,5949.161709031909,53.8316,53.9733,53.8103,53.9237,5949.1617
2011-08-12 13:45:00,76.09,76.19,76.07,76.1,5949.161709031909,53.9166,53.9874,53.9024,53.9237,5949.1617
2011-08-12 13:50:00,76.08,76.19,76.07,76.12,6273.661438615468,53.9095,53.9874,53.9024,53.9378,6273.6614
2011-08-12 13:55:00,76.12,76.19,76.06,76.19,6381.828015143321,53.9378,53.9874,53.8953,53.9874,6381.828
2011-08-12 14:00:00,76.18,76.21,76.1,76.15,6598.161168199026,53.9804,54.0016,53.9237,53.9591,6598.1612
2011-08-12 14:05:00,76.17,76.25,76.14,76.25,5191.995673336939,53.9733,54.03,53.952,54.03,5191.9957
2011-08-12 14:10:00,76.25,76.32,75.94,76.12,17306.65224445646,54.03,54.0796,53.8103,53.9378,17306.6522
2011-08-12 14:15:00,76.12,76.13,75.74,75.89,21849.648458626285,53.9378,53.9449,53.6686,53.7749,21849.6485
2011-08-12 14:20:00,75.88,75.88,75.49,75.62,20227.14981070849,53.7678,53.7678,53.4914,53.5835,20227.1498
2011-08-12 14:25:00,75.62,75.92,75.62,75.76,12547.322877230936,53.5835,53.7961,53.5835,53.6828,12547.3229
2011-08-12 14:30:00,75.75,75.84,75.63,75.72,6598.161168199026,53.6757,53.7394,53.5906,53.6544,6598.1612
2011-08-12 14:35:00,75.74,75.76,75.52,75.52,9194.159004867495,53.6686,53.6828,53.5127,53.5127,9194.159
2011-08-12 14:40:00,75.55,75.81,75.49,75.81,9302.32558139535,53.5339,53.7182,53.4914,53.7182,9302.3256
2011-08-12 14:45:00,75.73,75.88,75.71,75.71,5949.161709031909,53.6615,53.7678,53.6473,53.6473,5949.1617
2011-08-12 14:50:00,75.76,75.76,75.56,75.74,6922.660897782585,53.6828,53.6828,53.541,53.6686,6922.6609
2011-08-12 14:55:00,75.79,75.86,75.66,75.72,10059.491617090318,53.704,53.7536,53.6119,53.6544,10059.4916
2011-08-12 15:00:00,75.76,75.93,75.76,75.78,8220.65981611682,53.6828,53.8032,53.6828,53.6969,8220.6598
2011-08-12 15:05:00,75.8,75.89,75.58,75.58,9626.825310978908,53.7111,53.7749,53.5552,53.5552,9626.8253
2011-08-12 15:10:00,75.58,75.8,75.55,75.67,18712.81773931855,53.5552,53.7111,53.5339,53.619,18712.8177
2011-08-12 15:15:00,75.64,75.77,75.61,75.71,10275.824770146024,53.5977,53.6898,53.5765,53.6473,10275.8248
2011-08-12 15:20:00,75.7,75.84,75.63,75.74,13088.1557598702,53.6402,53.7394,53.5906,53.6686,13088.1558
2011-08-12 15:25:00,75.7,75.78,75.59,75.59,12006.489994591671,53.6402,53.6969,53.5623,53.5623,12006.49
2011-08-12 15:30:00,75.63,75.68,75.34,75.51,33207.13899405084,53.5906,53.6261,53.3851,53.5056,33207.139
2011-08-12 15:35:00,75.53,75.7,75.52,75.67,20767.98269334776,53.5198,53.6402,53.5127,53.619,20767.9827
2011-08-12 15:40:00,75.72,75.78,75.66,75.7,17522.98539751217,53.6544,53.6969,53.6119,53.6402,17522.9854
2011-08-12 15:45:00,75.7,75.74,75.53,75.65,23472.14710654408,53.6402,53.6686,53.5198,53.6048,23472.1471
2011-08-12 15:50:00,75.63,75.76,75.6,75.69,35370.470524607896,53.5906,53.6828,53.5694,53.6332,35370.4705
2011-08-12 15:55:00,75.71,75.84,75.68,75.8,48783.12601406165,53.6473,53.7394,53.6261,53.7111,48783.126
2011-08-15 09:30:00,76.46,76.72,76.45,76.45,30611.141157382368,54.1788,54.363,54.1717,54.1717,30611.1412
2011-08-15 09:35:00,76.5,76.58,76.2,76.47,11357.490535424551,54.2071,54.2638,53.9945,54.1859,11357.4905
2011-08-15 09:40:00,76.47,76.5,76.0,76.05,21092.48242293132,54.1859,54.2071,53.8528,53.8882,21092.4824
2011-08-15 09:45:00,76.04,76.2,75.98,76.05,19794.48350459708,53.8812,53.9945,53.8386,53.8882,19794.4835
2011-08-15 09:50:00,76.08,76.2,75.86,75.93,13520.82206598161,53.9095,53.9945,53.7536,53.8032,13520.8221
2011-08-15 09:55:00,75.94,76.01,75.85,75.86,14061.654948620877,53.8103,53.8599,53.7465,53.7536,14061.6549
2011-08-15 10:00:00,75.91,76.03,75.71,75.79,28123.30989724175,53.789,53.8741,53.6473,53.704,28123.3099
2011-08-15 10:05:00,75.83,75.91,75.61,75.65,24337.4797187669,53.7324,53.789,53.5765,53.6048,24337.4797
2011-08-15 10:10:00,75.61,75.84,75.61,75.8,12547.322877230936,53.5765,53.7394,53.5765,53.7111,12547.3229
2011-08-15 10:15:00,75.84,75.97,75.8,75.95,25851.81179015684,53.7394,53.8316,53.7111,53.8174,25851.8118
2011-08-15 10:20:00,75.94,75.99,75.83,75.84,15900.486749594374,53.8103,53.8457,53.7324,53.7394,15900.4867
2011-08-15 10:25:00,75.84,75.94,75.81,75.9,11573.82368848026,53.7394,53.8103,53.7182,53.782,11573.8237
2011-08-15 10:30:00,75.93,75.98,75.74,75.79,23580.31368307193,53.8032,53.8386,53.6686,53.704,23580.3137
2011-08-15 10:35:00,75.79,75.88,75.68,75.73,32449.972958355866,53.704,53.7678,53.6261,53.6615,32449.973
2011-08-15 10:40:00,75.68,75.78,75.62,75.68,38723.63439697133,53.6261,53.6969,53.5835,53.6261,38723.6344
2011-08-15 10:45:00,75.67,75.81,75.59,75.7,22823.14764737696,53.619,53.7182,53.5623,53.6402,22823.1476
2011-08-15 10:50:00,75.69,75.76,75.6,75.64,23363.980530016222,53.6332,53.6828,53.5694,53.5977,23363.9805
2011-08-15 10:55:00,75.65,75.73,75.59,75.59,38182.80151433207,53.6048,53.6615,53.5623,53.5623,38182.8015
2011-08-15 11:00:00,75.63,75.77,75.62,75.72,30286.641427798808,53.5906,53.6898,53.5835,53.6544,30286.6414
2011-08-15 11:05:00,75.74,75.8,75.56,75.59,34721.471065440775,53.6686,53.7111,53.541,53.5623,34721.4711
2011-08-15 11:10:00,75.6,75.6,75.38,75.38,24661.97944835046,53.5694,53.5694,53.4135,53.4135,24661.9794
2011-08-15 11:15:00,75.38,75.38,75.06,75.14,31909.1400757166,53.4135,53.4135,53.1867,53.2434,31909.1401
2011-08-15 11:20:00,75.13,75.24,75.0,75.03,21200.648999459165,53.2363,53.3143,53.1442,53.1655,21200.649
2011-08-15 11:25:00,75.02,75.08,74.88,75.0,26176.3115197404,53.1584,53.2009,53.0592,53.1442,26176.3115
2011-08-15 11:30:00,75.01,75.04,74.79,74.92,22931.31422390481,53.1513,53.1726,52.9954,53.0875,22931.3142
2011-08-15 11:35:00,74.92,75.0,74.89,74.94,9518.658734451054,53.0875,53.1442,53.0663,53.1017,9518.6587
2011-08-15 11:40:00,74.95,75.09,74.93,75.02,24878.312601406164,53.1088,53.208,53.0946,53.1584,24878.3126
2011-08-15 11:45:00,75.03,75.12,75.01,75.02,9518.658734451054,53.1655,53.2293,53.1513,53.1584,9518.6587
2011-08-15 11:50:00,75.0,75.1,74.97,75.06,6057.328285559762,53.1442,53.2151,53.123,53.1867,6057.3283
2011-08-15 11:55:00,75.01,75.12,75.01,75.1,6922.660897782585,53.1513,53.2293,53.1513,53.2151,6922.6609
2011-08-15 12:00:00,75.12,75.21,75.08,75.14,12763.656030286642,53.2293,53.293,53.2009,53.2434,12763.656
2011-08-15 12:05:00,75.23,75.25,74.95,75.05,19794.48350459708,53.3072,53.3214,53.1088,53.1797,19794.4835
2011-08-15 12:10:00,75.06,75.1,75.0,75.04,17198.48566792861,53.1867,53.2151,53.1442,53.1726,17198.4857
2011-08-15 12:15:00,75.04,75.09,75.0,75.03,16116.81990265008,53.1726,53.208,53.1442,53.1655,16116.8199
2011-08-15 12:20:00,75.02,75.12,75.0,75.06,14818.820984315846,53.1584,53.2293,53.1442,53.1867,14818.821
2011-08-15 12:25:00,75.03,75.07,74.95,75.0,16116.81990265008,53.1655,53.1938,53.1088,53.1442,16116.8199
2011-08-15 12:30:00,75.01,75.09,75.0,75.04,10816.657652785289,53.1513,53.208,53.1442,53.1726,10816.6577
2011-08-15 12:35:00,75.01,75.04,74.9,74.9,24445.64629529475,53.1513,53.1726,53.0734,53.0734,24445.6463
2011-08-15 12:40:00,74.9,75.01,74.9,74.98,8653.32612222823,53.0734,53.1513,53.0734,53.1301,8653.3261
2011-08-15 12:45:00,74.98,75.04,74.96,75.0,12547.322877230936,53.1301,53.1726,53.1159,53.1442,12547.3229
2011-08-15 12:50:00,75.04,75.3,75.04,75.25,16008.653326122228,53.1726,53.3568,53.1726,53.3214,16008.6533
2011-08-15 12:55:00,75.29,75.4,75.29,75.38,28555.97620335316,53.3497,53.4277,53.3497,53.4135,28555.9762
2011-08-15 13:00:00,75.39,75.46,75.32,75.36,24553.812871822607,53.4206,53.4702,53.371,53.3993,24553.8129
2011-08-15 13:05:00,75.36,75.45,75.34,75.43,13088.1557598702,53.3993,53.4631,53.3851,53.4489,13088.1558
2011-08-15 13:10:00,75.49,75.49,75.26,75.38,17090.319091400757,53.4914,53.4914,53.3285,53.4135,17090.3191
2011-08-15 13:15:00,75.38,75.47,75.37,75.43,8869.659275283937,53.4135,53.4773,53.4064,53.4489,8869.6593
2011-08-15 13:20:00,75.44,75.49,75.39,75.48,8436.992969172525,53.456,53.4914,53.4206,53.4843,8436.993
2011-08-15 13:25:00,75.48,75.54,75.43,75.51,10383.991346673878,53.4843,53.5269,53.4489,53.5056,10383.9913
2011-08-15 13:30:00,75.5,75.61,75.44,75.61,15900.486749594374,53.4985,53.5765,53.456,53.5765,15900.4867
2011-08-15 13:35:00,75.63,75.68,75.6,75.63,9085.992428339645,53.5906,53.6261,53.5694,53.5906,9085.9924
2011-08-15 13:40:00,75.64,75.7,75.6,75.67,8220.65981611682,53.5977,53.6402,53.5694,53.619,8220.6598
2011-08-15 13:45:00,75.7,75.73,75.62,75.64,8653.32612222823,53.6402,53.6615,53.5835,53.5977,8653.3261
2011-08-15 13:50:00,75.63,75.78,75.57,75.74,19145.484045429963,53.5906,53.6969,53.5481,53.6686,19145.484
2011-08-15 13:55:00,75.72,75.81,75.69,75.71,7463.49378042185,53.6544,53.7182,53.6332,53.6473,7463.4938
2011-08-15 14:00:00,75.76,75.9,75.76,75.9,4542.9962141698215,53.6828,53.782,53.6828,53.782,4542.9962
2011-08-15 14:05:00,75.89,75.92,75.75,75.81,17414.818820984314,53.7749,53.7961,53.6757,53.7182,17414.8188
2011-08-15 14:10:00,75.81,75.85,75.74,75.8,31368.307193077337,53.7182,53.7465,53.6686,53.7111,31368.3072
2011-08-15 14:15:00,75.81,75.85,75.75,75.82,29204.97566252028,53.7182,53.7465,53.6757,53.7253,29204.9757
2011-08-15 14:20:00,75.82,75.94,75.77,75.87,18171.98485667929,53.7253,53.8103,53.6898,53.7607,18171.9849
2011-08-15 14:25:00,75.88,75.92,75.86,75.87,9626.825310978908,53.7678,53.7961,53.7536,53.7607,9626.8253
2011-08-15 14:30:00,75.89,75.99,75.74,75.8,17198.48566792861,53.7749,53.8457,53.6686,53.7111,17198.4857
2011-08-15 14:35:00,75.8,75.84,75.74,75.76,15792.320173066522,53.7111,53.7394,53.6686,53.6828,15792.3202
2011-08-15 14:40:00,75.74,75.87,75.74,75.81,14710.654407787992,53.6686,53.7607,53.6686,53.7182,14710.6544
2011-08-15 14:45:00,75.8,75.95,75.8,75.93,10816.657652785289,53.7111,53.8174,53.7111,53.8032,10816.6577
2011-08-15 14:50:00,75.92,75.96,75.83,75.86,13520.82206598161,53.7961,53.8245,53.7324,53.7536,13520.8221
2011-08-15 14:55:00,75.86,75.95,75.84,75.95,13845.32179556517,53.7536,53.8174,53.7394,53.8174,13845.3218
2011-08-15 15:00:00,75.93,75.93,75.81,75.9,18496.484586262843,53.8032,53.8032,53.7182,53.782,18496.4846
2011-08-15 15:05:00,75.88,75.95,75.88,75.94,14169.821525148727,53.7678,53.8174,53.7678,53.8103,14169.8215
2011-08-15 15:10:00,75.92,75.93,75.8,75.86,18171.98485667929,53.7961,53.8032,53.7111,53.7536,18171.9849
2011-08-15 15:15:00,75.85,75.87,75.8,75.85,21741.48188209843,53.7465,53.7607,53.7111,53.7465,21741.4819
2011-08-15 15:20:00,75.86,75.93,75.68,75.68,31368.307193077337,53.7536,53.8032,53.6261,53.6261,31368.3072
2011-08-15 15:25:00,75.68,75.84,75.68,75.84,52244.45646295295,53.6261,53.7394,53.6261,53.7394,52244.4565
2011-08-15 15:30:00,75.84,75.96,75.78,75.95,47052.46078961601,53.7394,53.8245,53.6969,53.8174,47052.4608
2011-08-15 15:35:00,75.95,75.98,75.9,75.92,42184.96484586263,53.8174,53.8386,53.782,53.7961,42184.9648
2011-08-15 15:40:00,75.91,75.98,75.85,75.98,35911.30340724716,53.789,53.8386,53.7465,53.8386,35911.3034
2011-08-15 15:45:00,75.98,76.06,75.94,76.0,47917.79340183883,53.8386,53.8953,53.8103,53.8528,47917.7934
2011-08-15 15:50:00,76.0,76.03,75.94,76.01,46511.62790697674,53.8528,53.8741,53.8103,53.8599,46511.6279
2011-08-15 15:55:00,76.0,76.16,75.98,76.06,87506.76041103298,53.8528,53.9662,53.8386,53.8953,87506.7604
2011-08-16 09:30:00,75.3,75.58,75.08,75.34,35694.97025419145,53.3568,53.5552,53.2009,53.3851,35694.9703
2011-08-16 09:35:00,75.44,75.92,75.41,75.86,22714.981070849102,53.456,53.7961,53.4347,53.7536,22714.9811
2011-08-16 09:40:00,75.86,75.87,75.57,75.57,33747.9718766901,53.7536,53.7607,53.5481,53.5481,33747.9719
2011-08-16 09:45:00,75.61,75.63,75.37,75.41,26068.14494321255,53.5765,53.5906,53.4064,53.4347,26068.1449
2011-08-16 09:50:00,75.4,75.41,75.17,75.38,23580.31368307193,53.4277,53.4347,53.2647,53.4135,23580.3137
2011-08-16 09:55:00,75.34,75.64,75.34,75.5,27582.47701460249,53.3851,53.5977,53.3851,53.4985,27582.477
2011-08-16 10:00:00,75.48,75.7,75.44,75.59,24445.64629529475,53.4843,53.6402,53.456,53.5623,24445.6463
2011-08-16 10:05:00,75.59,75.66,75.42,75.49,34396.97133585722,53.5623,53.6119,53.4418,53.4914,34396.9713
2011-08-16 10:10:00,75.49,75.66,75.45,75.62,30394.808004326664,53.4914,53.6119,53.4631,53.5835,30394.808
2011-08-16 10:15:00,75.6,75.79,75.6,75.78,24661.97944835046,53.5694,53.704,53.5694,53.6969,24661.9794
2011-08-16 10:20:00,75.79,75.86,75.68,75.74,16116.81990265008,53.704,53.7536,53.6261,53.6686,16116.8199
2011-08-16 10:25:00,75.74,75.89,75.72,75.84,12114.656571119524,53.6686,53.7749,53.6544,53.7394,12114.6566
2011-08-16 10:30:00,75.79,75.86,75.57,75.63,23255.81395348837,53.704,53.7536,53.5481,53.5906,23255.814
2011-08-16 10:35:00,75.6,75.63,75.51,75.56,29529.47539210384,53.5694,53.5906,53.5056,53.541,29529.4754
2011-08-16 10:40:00,75.55,75.68,75.53,75.62,27582.47701460249,53.5339,53.6261,53.5198,53.5835,27582.477
2011-08-16 10:45:00,75.61,75.81,75.54,75.79,25527.312060573284,53.5765,53.7182,53.5269,53.704,25527.3121
2011-08-16 10:50:00,75.83,75.98,75.79,75.93,8328.826392644673,53.7324,53.8386,53.704,53.8032,8328.8264
2011-08-16 10:55:00,75.89,75.99,75.84,75.98,13304.488912925906,53.7749,53.8457,53.7394,53.8386,13304.4889
2011-08-16 11:00:00,75.98,75.98,75.78,75.86,35154.13737155219,53.8386,53.8386,53.6969,53.7536,35154.1374
2011-08-16 11:05:00,75.82,75.98,75.78,75.79,7355.327203893997,53.7253,53.8386,53.6969,53.704,7355.3272
2011-08-16 11:10:00,75.78,75.85,75.78,75.85,19902.65008112493,53.6969,53.7465,53.6969,53.7465,19902.6501
2011-08-16 11:15:00,75.83,75.84,75.78,75.78,11249.3239588967,53.7324,53.7394,53.6969,53.6969,11249.324
2011-08-16 11:20:00,75.82,75.86,75.78,75.82,10167.658193618172,53.7253,53.7536,53.6969,53.7253,10167.6582
2011-08-16 11:25:00,75.84,76.05,75.84,76.01,12547.322877230936,53.7394,53.8882,53.7394,53.8599,12547.3229
2011-08-16 11:30:00,76.03,76.04,75.88,75.95,12871.822606814494,53.8741,53.8812,53.7678,53.8174,12871.8226
2011-08-16 11:35:00,75.96,76.05,75.91,75.92,20984.31584640346,53.8245,53.8882,53.789,53.7961,20984.3158
2011-08-16 11:40:00,75.95,75.99,75.9,75.94,48783.12601406165,53.8174,53.8457,53.782,53.8103,48783.126
2011-08-16 11:45:00,75.95,76.0,75.88,75.94,16982.152514872905,53.8174,53.8528,53.7678,53.8103,16982.1525
2011-08-16 11:50:00,75.94,75.96,75.89,75.9,8545.159545700379,53.8103,53.8245,53.7749,53.782,8545.1595
2011-08-16 11:55:00,75.9,75.9,75.78,75.81,7463.49378042185,53.782,53.782,53.6969,53.7182,7463.4938
2011-08-16 12:00:00,75.79,75.87,75.78,75.78,25202.812330989724,53.704,53.7607,53.6969,53.6969,25202.8123
2011-08-16 12:05:00,75.78,76.06,75.77,76.03,28447.80962682531,53.6969,53.8953,53.6898,53.8741,28447.8096
2011-08-16 12:10:00,76.1,76.23,75.78,76.07,58950.78420767983,53.9237,54.0158,53.6969,53.9024,58950.7842
2011-08-16 12:15:00,76.04,76.1,75.78,75.86,45862.62844780963,53.8812,53.9237,53.6969,53.7536,45862.6284
2011-08-16 12:20:00,75.84,76.12,75.78,75.86,24770.14602487831,53.7394,53.9378,53.6969,53.7536,24770.146
2011-08-16 12:25:00,75.9,75.92,75.61,75.73,54407.787993510006,53.782,53.7961,53.5765,53.6615,54407.788
2011-08-16 12:30:00,75.69,75.8,75.56,75.73,18388.31800973499,53.6332,53.7111,53.541,53.6615,18388.318
2011-08-16 12:35:00,75.77,75.86,75.61,75.63,10924.824229313142,53.6898,53.7536,53.5765,53.5906,10924.8242
2011-08-16 12:40:00,75.61,75.77,75.59,75.7,12006.489994591671,53.5765,53.6898,53.5623,53.6402,12006.49
2011-08-16 12:45:00,75.69,75.71,75.36,75.51,14818.820984315846,53.6332,53.6473,53.3993,53.5056,14818.821
2011-08-16 12:50:00,75.52,75.54,75.39,75.54,12114.656571119524,53.5127,53.5269,53.4206,53.5269,12114.6566
2011-08-16 12:55:00,75.49,75.49,75.2,75.37,17090.319091400757,53.4914,53.4914,53.2859,53.4064,17090.3191
2011-08-16 13:00:00,75.36,75.37,74.99,74.99,16116.81990265008,53.3993,53.4064,53.1371,53.1371,16116.8199
2011-08-16 13:05:00,75.04,75.07,74.88,75.05,18388.31800973499,53.1726,53.1938,53.0592,53.1797,18388.318
2011-08-16 13:10:00,75.01,75.27,75.0,75.19,13196.322336398052,53.1513,53.3355,53.1442,53.2789,13196.3223
2011-08-16 13:15:00,75.19,75.29,75.11,75.27,10059.491617090318,53.2789,53.3497,53.2222,53.3355,10059.4916
2011-08-16 13:20:00,75.3,75.48,75.18,75.45,12547.322877230936,53.3568,53.4843,53.2718,53.4631,12547.3229
2011-08-16 13:25:00,75.49,75.49,75.29,75.29,7679.826933477555,53.4914,53.4914,53.3497,53.3497,7679.8269
2011-08-16 13:30:00,75.26,75.49,75.21,75.4,12222.823147647376,53.3285,53.4914,53.293,53.4277,12222.8231
2011-08-16 13:35:00,75.43,75.49,75.32,75.37,8112.493239588966,53.4489,53.4914,53.371,53.4064,8112.4932
2011-08-16 13:40:00,75.4,75.49,75.36,75.43,12114.656571119524,53.4277,53.4914,53.3993,53.4489,12114.6566
2011-08-16 13:45:00,75.37,75.49,75.29,75.49,10600.324499729582,53.4064,53.4914,53.3497,53.4914,10600.3245
2011-08-16 13:50:00,75.49,75.74,75.41,75.67,21092.48242293132,53.4914,53.6686,53.4347,53.619,21092.4824
2011-08-16 13:55:00,75.69,75.74,75.6,75.65,20227.14981070849,53.6332,53.6686,53.5694,53.6048,20227.1498
2011-08-16 14:00:00,75.67,75.89,75.64,75.78,44240.12979989183,53.619,53.7749,53.5977,53.6969,44240.1298
2011-08-16 14:05:00,75.76,75.85,75.72,75.75,16765.819361817197,53.6828,53.7465,53.6544,53.6757,16765.8194
2011-08-16 14:10:00,75.72,75.86,75.66,75.76,37533.80205516495,53.6544,53.7536,53.6119,53.6828,37533.8021
2011-08-16 14:15:00,75.75,75.79,75.64,75.74,9302.32558139535,53.6757,53.704,53.5977,53.6686,9302.3256
2011-08-16 14:20:00,75.74,75.81,75.65,75.68,15467.820443482964,53.6686,53.7182,53.6048,53.6261,15467.8204
2011-08-16 14:25:00,75.64,75.73,75.6,75.7,20767.98269334776,53.5977,53.6615,53.5694,53.6402,20767.9827
2011-08-16 14:30:00,75.66,75.7,75.52,75.56,12114.656571119524,53.6119,53.6402,53.5127,53.541,12114.6566
2011-08-16 14:35:00,75.59,75.65,75.43,75.48,20659.8161168199,53.5623,53.6048,53.4489,53.4843,20659.8161
2011-08-16 14:40:00,75.47,75.63,75.45,75.57,22282.314764737694,53.4773,53.5906,53.4631,53.5481,22282.3148
2011-08-16 14:45:00,75.6,75.63,75.5,75.6,13520.82206598161,53.5694,53.5906,53.4985,53.5694,13520.8221
2011-08-16 14:50:00,75.61,75.66,75.45,75.52,31692.806922660897,53.5765,53.6119,53.4631,53.5127,31692.8069
2011-08-16 14:55:00,75.53,75.57,75.44,75.49,15900.486749594374,53.5198,53.5481,53.456,53.4914,15900.4867
2011-08-16 15:00:00,75.48,75.58,75.45,75.5,36452.13628988642,53.4843,53.5552,53.4631,53.4985,36452.1363
2011-08-16 15:05:00,75.54,75.73,75.54,75.72,15684.153596538668,53.5269,53.6615,53.5269,53.6544,15684.1536
2011-08-16 15:10:00,75.74,75.79,75.64,75.65,22065.98161168199,53.6686,53.704,53.5977,53.6048,22065.9816
2011-08-16 15:15:00,75.65,75.82,75.61,75.81,24770.14602487831,53.6048,53.7253,53.5765,53.7182,24770.146
2011-08-16 15:20:00,75.84,75.86,75.74,75.83,24012.979989183343,53.7394,53.7536,53.6686,53.7324,24012.98
2011-08-16 15:25:00,75.86,76.06,75.83,76.04,19902.65008112493,53.7536,53.8953,53.7324,53.8812,19902.6501
2011-08-16 15:30:00,76.0,76.0,75.86,75.88,19469.98377501352,53.8528,53.8528,53.7536,53.7678,19469.9838
2011-08-16 15:35:00,75.87,75.93,75.79,75.81,29204.97566252028,53.7607,53.8032,53.704,53.7182,29204.9757
2011-08-16 15:40:00,75.82,75.85,75.77,75.84,69226.60897782585,53.7253,53.7465,53.6898,53.7394,69226.609
2011-08-16 15:45:00,75.85,75.91,75.59,75.72,57328.28555976203,53.7465,53.789,53.5623,53.6544,57328.2856
2011-08-16 15:50:00,75.71,75.73,75.5,75.56,44131.96322336398,53.6473,53.6615,53.4985,53.541,44131.9632
2011-08-16 15:55:00,75.59,75.59,75.47,75.47,88480.25959978366,53.5623,53.5623,53.4773,53.4773,88480.2596
2011-08-17 09:30:00,76.05,76.29,75.91,75.98,17739.318550567874,53.8882,54.0583,53.789,53.8386,17739.3186
2011-08-17 09:35:00,75.98,76.21,75.98,76.0,4434.8296376419685,53.8386,54.0016,53.8386,53.8528,4434.8296
2011-08-17 09:40:00,75.98,76.19,75.98,76.0,5408.328826392644,53.8386,53.9874,53.8386,53.8528,5408.3288
2011-08-17 09:45:00,76.08,76.37,76.08,76.35,4651.162790697675,53.9095,54.115,53.9095,54.1008,4651.1628
2011-08-17 09:50:00,76.26,76.52,76.2,76.46,6057.328285559762,54.037,54.2213,53.9945,54.1788,6057.3283
2011-08-17 09:55:00,76.46,76.46,76.24,76.28,4218.496484586262,54.1788,54.1788,54.0229,54.0512,4218.4965
2011-08-17 10:00:00,76.3,76.3,76.04,76.05,6706.327744726879,54.0654,54.0654,53.8812,53.8882,6706.3277
2011-08-17 10:05:00,76.03,76.07,75.97,76.07,2271.4981070849108,53.8741,53.9024,53.8316,53.9024,2271.4981
2011-08-17 10:10:00,76.05,76.17,76.0,76.17,4651.162790697675,53.8882,53.9733,53.8528,53.9733,4651.1628
2011-08-17 10:15:00,76.1,76.33,76.09,76.3,4002.163331530557,53.9237,54.0866,53.9166,54.0654,4002.1633
2011-08-17 10:20:00,76.32,76.36,76.12,76.2,9302.32558139535,54.0796,54.1079,53.9378,53.9945,9302.3256
2011-08-17 10:25:00,76.24,76.37,76.2,76.36,10492.15792320173,54.0229,54.115,53.9945,54.1079,10492.1579
2011-08-17 10:30:00,76.32,76.33,76.03,76.13,12439.156300703082,54.0796,54.0866,53.8741,53.9449,12439.1563
2011-08-17 10:35:00,76.17,76.19,76.06,76.13,6922.660897782585,53.9733,53.9874,53.8953,53.9449,6922.6609
2011-08-17 10:40:00,76.09,76.17,76.0,76.04,30070.308274743104,53.9166,53.9733,53.8528,53.8812,30070.3083
2011-08-17 10:45:00,76.04,76.13,75.97,76.08,14169.821525148727,53.8812,53.9449,53.8316,53.9095,14169.8215
2011-08-17 10:50:00,76.09,76.12,75.86,75.97,6922.660897782585,53.9166,53.9378,53.7536,53.8316,6922.6609
2011-08-17 10:55:00,75.95,75.98,75.79,75.8,4759.329367225527,53.8174,53.8386,53.704,53.7111,4759.3294
2011-08-17 11:00:00,75.84,76.01,75.79,76.01,8328.826392644673,53.7394,53.8599,53.704,53.8599,8328.8264
2011-08-17 11:05:00,75.98,76.0,75.86,75.95,4110.32990805841,53.8386,53.8528,53.7536,53.8174,4110.3299
2011-08-17 11:10:00,75.95,76.02,75.88,75.88,12439.156300703082,53.8174,53.867,53.7678,53.7678,12439.1563
2011-08-17 11:15:00,75.93,75.97,75.78,75.78,26608.977825851813,53.8032,53.8316,53.6969,53.6969,26608.9778
2011-08-17 11:20:00,75.8,75.81,75.76,75.78,26068.14494321255,53.7111,53.7182,53.6828,53.6969,26068.1449
2011-08-17 11:25:00,75.78,75.84,75.78,75.79,34180.638182801515,53.6969,53.7394,53.6969,53.704,34180.6382
2011-08-17 11:30:00,75.79,75.88,75.78,75.79,25635.478637101136,53.704,53.7678,53.6969,53.704,25635.4786
2011-08-17 11:35:00,75.81,75.87,75.77,75.83,20118.98323418064,53.7182,53.7607,53.6898,53.7324,20118.9832
2011-08-17 11:40:00,75.84,75.9,75.78,75.86,25310.978907517576,53.7394,53.782,53.6969,53.7536,25310.9789
2011-08-17 11:45:00,75.86,75.93,75.85,75.9,3353.16387236344,53.7536,53.8032,53.7465,53.782,3353.1639
2011-08-17 11:50:00,75.86,75.88,75.79,75.85,5191.995673336939,53.7536,53.7678,53.704,53.7465,5191.9957
2011-08-17 11:55:00,75.8,75.8,75.63,75.74,17955.65170362358,53.7111,53.7111,53.5906,53.6686,17955.6517
2011-08-17 12:00:00,75.68,75.82,75.61,75.61,17631.15197404002,53.6261,53.7253,53.5765,53.5765,17631.152
2011-08-17 12:05:00,75.61,75.66,75.38,75.51,10924.824229313142,53.5765,53.6119,53.4135,53.5056,10924.8242
2011-08-17 12:10:00,75.49,75.58,75.46,75.58,7030.8274743104375,53.4914,53.5552,53.4702,53.5552,7030.8275
2011-08-17 12:15:00,75.58,75.71,75.58,75.61,11141.157382368849,53.5552,53.6473,53.5552,53.5765,11141.1574
2011-08-17 12:20:00,75.62,75.8,75.62,75.75,13845.32179556517,53.5835,53.7111,53.5835,53.6757,13845.3218
2011-08-17 12:25:00,75.74,75.74,75.65,75.74,6922.660897782585,53.6686,53.6686,53.6048,53.6686,6922.6609
2011-08-17 12:30:00,75.76,75.89,75.75,75.89,3785.830178474851,53.6828,53.7749,53.6757,53.7749,3785.8302
2011-08-17 12:35:00,75.89,75.91,75.78,75.82,4218.496484586262,53.7749,53.789,53.6969,53.7253,4218.4965
2011-08-17 12:40:00,75.86,75.91,75.86,75.91,7463.49378042185,53.7536,53.789,53.7536,53.789,7463.4938
2011-08-17 12:45:00,75.82,75.84,75.78,75.81,16549.486208761493,53.7253,53.7394,53.6969,53.7182,16549.4862
2011-08-17 12:50:00,75.81,75.86,75.61,75.61,31909.1400757166,53.7182,53.7536,53.5765,53.5765,31909.1401
2011-08-17 12:55:00,75.6,75.61,75.47,75.53,11573.82368848026,53.5694,53.5765,53.4773,53.5198,11573.8237
2011-08-17 13:00:00,75.53,75.56,75.38,75.49,17522.98539751217,53.5198,53.541,53.4135,53.4914,17522.9854
2011-08-17 13:05:00,75.49,75.54,75.32,75.49,16441.31963223364,53.4914,53.5269,53.371,53.4914,16441.3196
2011-08-17 13:10:00,75.5,75.59,75.43,75.48,17739.318550567874,53.4985,53.5623,53.4489,53.4843,17739.3186
2011-08-17 13:15:00,75.45,75.51,75.4,75.47,12655.489453758788,53.4631,53.5056,53.4277,53.4773,12655.4895
2011-08-17 13:20:00,75.5,75.51,75.24,75.24,12114.656571119524,53.4985,53.5056,53.3143,53.3143,12114.6566
2011-08-17 13:25:00,75.25,75.26,75.1,75.22,12871.822606814494,53.3214,53.3285,53.2151,53.3001,12871.8226
2011-08-17 13:30:00,75.26,75.34,75.12,75.12,11790.156841535963,53.3285,53.3851,53.2293,53.2293,11790.1568
2011-08-17 13:35:00,75.15,75.23,75.1,75.15,11681.990265008111,53.2505,53.3072,53.2151,53.2505,11681.9903
2011-08-17 13:40:00,75.15,75.24,75.07,75.16,16224.986479177933,53.2505,53.3143,53.1938,53.2576,16224.9865
2011-08-17 13:45:00,75.16,75.25,75.08,75.22,11141.157382368849,53.2576,53.3214,53.2009,53.3001,11141.1574
2011-08-17 13:50:00,75.22,75.41,75.13,75.41,11032.990805840996,53.3001,53.4347,53.2363,53.4347,11032.9908
2011-08-17 13:55:00,75.36,75.42,75.27,75.27,15035.154137371552,53.3993,53.4418,53.3355,53.3355,15035.1541
2011-08-17 14:00:00,75.33,75.49,75.3,75.4,14169.821525148727,53.3781,53.4914,53.3568,53.4277,14169.8215
2011-08-17 14:05:00,75.35,75.49,75.35,75.49,11573.82368848026,53.3922,53.4914,53.3922,53.4914,11573.8237
2011-08-17 14:10:00,75.49,75.62,75.49,75.55,16008.653326122228,53.4914,53.5835,53.4914,53.5339,16008.6533
2011-08-17 14:15:00,75.54,75.65,75.48,75.63,15467.820443482964,53.5269,53.6048,53.4843,53.5906,15467.8204
2011-08-17 14:20:00,75.65,75.67,75.51,75.54,15035.154137371552,53.6048,53.619,53.5056,53.5269,15035.1541
2011-08-17 14:25:00,75.53,75.54,75.44,75.48,10059.491617090318,53.5198,53.5269,53.456,53.4843,10059.4916
2011-08-17 14:30:00,75.49,75.55,75.46,75.46,15467.820443482964,53.4914,53.5339,53.4702,53.4702,15467.8204
2011-08-17 14:35:00,75.46,75.46,75.33,75.33,17631.15197404002,53.4702,53.4702,53.3781,53.3781,17631.152
2011-08-17 14:40:00,75.33,75.54,75.32,75.51,19578.15035154137,53.3781,53.5269,53.371,53.5056,19578.1504
2011-08-17 14:45:00,75.49,75.5,75.35,75.47,21633.315305570577,53.4914,53.4985,53.3922,53.4773,21633.3153
2011-08-17 14:50:00,75.44,75.51,75.36,75.5,20876.14926987561,53.456,53.5056,53.3993,53.4985,20876.1493
2011-08-17 14:55:00,75.5,75.56,75.4,75.52,27906.97674418605,53.4985,53.541,53.4277,53.5127,27906.9767
2011-08-17 15:00:00,75.49,75.53,75.42,75.51,19686.316928069227,53.4914,53.5198,53.4418,53.5056,19686.3169
2011-08-17 15:05:00,75.52,75.64,75.48,75.61,23363.980530016222,53.5127,53.5977,53.4843,53.5765,23363.9805
2011-08-17 15:10:00,75.62,75.68,75.54,75.54,23039.480800432662,53.5835,53.6261,53.5269,53.5269,23039.4808
2011-08-17 15:15:00,75.58,75.65,75.49,75.62,17955.65170362358,53.5552,53.6048,53.4914,53.5835,17955.6517
2011-08-17 15:20:00,75.66,75.67,75.53,75.58,28231.47647376961,53.6119,53.619,53.5198,53.5552,28231.4765
2011-08-17 15:25:00,75.61,75.63,75.49,75.52,22282.314764737694,53.5765,53.5906,53.4914,53.5127,22282.3148
2011-08-17 15:30:00,75.52,75.55,75.3,75.34,39913.46673877772,53.5127,53.5339,53.3568,53.3851,39913.4667
2011-08-17 15:35:00,75.27,75.37,75.2,75.27,28880.475932936723,53.3355,53.4064,53.2859,53.3355,28880.4759
2011-08-17 15:40:00,75.3,75.31,75.19,75.26,44348.29637641968,53.3568,53.3639,53.2789,53.3285,44348.2964
2011-08-17 15:45:00,75.26,75.45,75.23,75.43,77555.43537047053,53.3285,53.4631,53.3072,53.4489,77555.4354
2011-08-17 15:50:00,75.44,75.47,75.24,75.31,33964.30502974581,53.456,53.4773,53.3143,53.3639,33964.305
2011-08-17 15:55:00,75.3,75.47,75.3,75.38,170903.19091400757,53.3568,53.4773,53.3568,53.4135,170903.1909
2011-08-18 09:30:00,73.38,73.52,72.7,72.7,48999.45916711736,51.9963,52.0955,51.5145,51.5145,48999.4592
2011-08-18 09:35:00,72.63,72.91,72.58,72.84,35262.30394808004,51.4649,51.6633,51.4294,51.6137,35262.3039
2011-08-18 09:40:00,72.83,72.98,72.21,72.41,18063.81828015144,51.6066,51.7129,51.1673,51.309,18063.8183
2011-08-18 09:45:00,72.35,72.46,72.18,72.18,17306.65224445646,51.2665,51.3444,51.146,51.146,17306.6522
2011-08-18 09:50:00,72.18,72.59,72.16,72.35,20767.98269334776,51.146,51.4365,51.1318,51.2665,20767.9827
2011-08-18 09:55:00,72.28,72.46,72.01,72.22,20118.98323418064,51.2169,51.3444,51.0255,51.1743,20118.9832
2011-08-18 10:00:00,72.19,72.2,71.28,71.45,29853.9751216874,51.1531,51.1602,50.5083,50.6287,29853.9751
2011-08-18 10:05:00,71.41,71.41,71.01,71.25,21308.81557598702,50.6004,50.6004,50.317,50.487,21308.8156
2011-08-18 10:10:00,71.3,71.39,71.15,71.33,17847.485127095726,50.5224,50.5862,50.4162,50.5437,17847.4851
2011-08-18 10:15:00,71.33,71.78,71.24,71.48,24012.979989183343,50.5437,50.8626,50.4799,50.65,24012.98
2011-08-18 10:20:00,71.45,71.46,71.23,71.33,20984.31584640346,50.6287,50.6358,50.4728,50.5437,20984.3158
2011-08-18 10:25:00,71.33,71.41,71.21,71.36,38290.968090859926,50.5437,50.6004,50.4587,50.565,38290.9681
2011-08-18 10:30:00,71.33,71.33,71.07,71.12,28015.14332071389,50.5437,50.5437,50.3595,50.3949,28015.1433
2011-08-18 10:35:00,71.1,71.25,70.91,71.02,41211.46565711195,50.3807,50.487,50.2461,50.324,41211.4657
2011-08-18 10:40:00,70.99,71.11,70.72,71.09,42076.79826933477,50.3028,50.3878,50.1115,50.3736,42076.7983
2011-08-18 10:45:00,71.07,71.28,70.94,71.28,33856.13845321796,50.3595,50.5083,50.2674,50.5083,33856.1385
2011-08-18 10:50:00,71.28,71.43,71.24,71.32,21525.148729042725,50.5083,50.6146,50.4799,50.5366,21525.1487
2011-08-18 10:55:00,71.28,71.34,71.1,71.3,26717.144402379665,50.5083,50.5508,50.3807,50.5224,26717.1444
2011-08-18 11:00:00,71.28,71.34,71.08,71.15,58085.451595457,50.5083,50.5508,50.3666,50.4162,58085.4516
2011-08-18 11:05:00,71.15,71.19,70.89,70.9,21308.81557598702,50.4162,50.4445,50.2319,50.239,21308.8156
2011-08-18 11:10:00,70.89,71.14,70.84,70.97,14494.321254732287,50.2319,50.4091,50.1965,50.2886,14494.3213
2011-08-18 11:15:00,70.97,70.97,70.83,70.85,18063.81828015144,50.2886,50.2886,50.1894,50.2036,18063.8183
2011-08-18 11:20:00,70.84,71.07,70.82,70.95,24553.812871822607,50.1965,50.3595,50.1823,50.2744,24553.8129
2011-08-18 11:25:00,70.97,71.31,70.96,71.31,57544.61871281774,50.2886,50.5295,50.2815,50.5295,57544.6187
2011-08-18 11:30:00,71.3,71.71,71.24,71.55,38399.13466738778,50.5224,50.813,50.4799,50.6996,38399.1347
2011-08-18 11:35:00,71.54,71.85,71.54,71.69,17631.15197404002,50.6925,50.9122,50.6925,50.7988,17631.152
2011-08-18 11:40:00,71.69,71.92,71.63,71.85,14926.9875608437,50.7988,50.9618,50.7563,50.9122,14926.9876
2011-08-18 11:45:00,71.89,72.08,71.87,72.07,29637.64196863169,50.9405,51.0751,50.9263,51.0681,29637.642
2011-08-18 11:50:00,72.06,72.1,71.92,72.06,11249.3239588967,51.061,51.0893,50.9618,51.061,11249.324
2011-08-18 11:55:00,72.07,72.07,71.92,72.01,7571.660356949702,51.0681,51.0681,50.9618,51.0255,7571.6604
2011-08-18 12:00:00,72.04,72.05,71.71,71.81,20984.31584640346,51.0468,51.0539,50.813,50.8838,20984.3158
2011-08-18 12:05:00,71.84,71.9,71.76,71.81,11573.82368848026,50.9051,50.9476,50.8484,50.8838,11573.8237
2011-08-18 12:10:00,71.8,71.97,71.69,71.87,8869.659275283937,50.8767,50.9972,50.7988,50.9263,8869.6593
2011-08-18 12:15:00,71.92,72.0,71.84,71.94,8653.32612222823,50.9618,51.0185,50.9051,50.9759,8653.3261
2011-08-18 12:20:00,71.94,72.01,71.81,71.85,11573.82368848026,50.9759,51.0255,50.8838,50.9122,11573.8237
2011-08-18 12:25:00,71.79,71.84,71.68,71.73,9302.32558139535,50.8697,50.9051,50.7917,50.8271,9302.3256
2011-08-18 12:30:00,71.73,71.83,71.66,71.72,13196.322336398052,50.8271,50.898,50.7775,50.8201,13196.3223
2011-08-18 12:35:00,71.69,71.74,71.65,71.69,13845.32179556517,50.7988,50.8342,50.7704,50.7988,13845.3218
2011-08-18 12:40:00,71.68,71.78,71.65,71.67,13304.488912925906,50.7917,50.8626,50.7704,50.7846,13304.4889
2011-08-18 12:45:00,71.67,71.71,71.54,71.63,19361.817198485667,50.7846,50.813,50.6925,50.7563,19361.8172
2011-08-18 12:50:00,71.68,71.68,71.59,71.61,13412.655489453758,50.7917,50.7917,50.7279,50.7421,13412.6555
2011-08-18 12:55:00,71.62,71.71,71.62,71.67,10816.657652785289,50.7492,50.813,50.7492,50.7846,10816.6577
2011-08-18 13:00:00,71.65,71.73,71.65,71.68,16008.653326122228,50.7704,50.8271,50.7704,50.7917,16008.6533
2011-08-18 13:05:00,71.69,71.69,71.47,71.48,26717.144402379665,50.7988,50.7988,50.6429,50.65,26717.1444
2011-08-18 13:10:00,71.46,71.49,71.39,71.4,15359.65386695511,50.6358,50.6571,50.5862,50.5933,15359.6539
2011-08-18 13:15:00,71.39,71.39,71.24,71.33,17414.818820984314,50.5862,50.5862,50.4799,50.5437,17414.8188
2011-08-18 13:20:00,71.33,71.42,71.25,71.39,8004.326663061114,50.5437,50.6075,50.487,50.5862,8004.3267
2011-08-18 13:25:00,71.39,71.41,71.22,71.25,15575.987020010816,50.5862,50.6004,50.4658,50.487,15575.987
2011-08-18 13:30:00,71.21,71.32,70.96,70.96,19037.317468902107,50.4587,50.5366,50.2815,50.2815,19037.3175
2011-08-18 13:35:00,70.95,71.06,70.82,70.83,23363.980530016222,50.2744,50.3524,50.1823,50.1894,23363.9805
2011-08-18 13:40:00,70.89,71.16,70.87,71.08,13088.1557598702,50.2319,50.4232,50.2177,50.3666,13088.1558
2011-08-18 13:45:00,71.06,71.27,71.06,71.27,10059.491617090318,50.3524,50.5012,50.3524,50.5012,10059.4916
2011-08-18 13:50:00,71.26,71.34,71.14,71.17,10059.491617090318,50.4941,50.5508,50.4091,50.4303,10059.4916
2011-08-18 13:55:00,71.15,71.16,70.95,71.01,11357.490535424551,50.4162,50.4232,50.2744,50.317,11357.4905
2011-08-18 14:00:00,71.08,71.46,71.07,71.31,84694.42942130881,50.3666,50.6358,50.3595,50.5295,84694.4294
2011-08-18 14:05:00,71.29,71.37,71.18,71.18,49215.79232017307,50.5154,50.572,50.4374,50.4374,49215.7923
2011-08-18 14:10:00,71.19,71.2,71.08,71.13,30935.640886965928,50.4445,50.4516,50.3666,50.402,30935.6409
2011-08-18 14:15:00,71.16,71.38,71.12,71.33,36776.63601946998,50.4232,50.5791,50.3949,50.5437,36776.636
2011-08-18 14:20:00,71.35,71.43,71.19,71.43,27149.81070849108,50.5579,50.6146,50.4445,50.6146,27149.8107
2011-08-18 14:25:00,71.44,71.44,71.3,71.34,13304.488912925906,50.6216,50.6216,50.5224,50.5508,13304.4889
2011-08-18 14:30:00,71.35,71.36,71.23,71.26,17739.318550567874,50.5579,50.565,50.4728,50.4941,17739.3186
2011-08-18 14:35:00,71.27,71.5,71.26,71.38,29962.14169821525,50.5012,50.6642,50.4941,50.5791,29962.1417
2011-08-18 14:40:00,71.33,71.33,71.2,71.25,17090.319091400757,50.5437,50.5437,50.4516,50.487,17090.3191
2011-08-18 14:45:00,71.24,71.27,71.11,71.13,24337.4797187669,50.4799,50.5012,50.3878,50.402,24337.4797
2011-08-18 14:50:00,71.14,71.14,70.83,70.85,38723.63439697133,50.4091,50.4091,50.1894,50.2036,38723.6344
2011-08-18 14:55:00,70.85,71.0,70.7,70.74,25094.64575446187,50.2036,50.3099,50.0973,50.1256,25094.6458
2011-08-18 15:00:00,70.74,70.81,70.52,70.57,48134.12655489454,50.1256,50.1752,49.9697,50.0052,48134.1266
2011-08-18 15:05:00,70.55,70.8,70.55,70.61,25310.978907517576,49.991,50.1681,49.991,50.0335,25310.9789
2011-08-18 15:10:00,70.64,70.84,70.63,70.79,41860.46511627907,50.0548,50.1965,50.0477,50.1611,41860.4651
2011-08-18 15:15:00,70.81,70.81,70.57,70.58,30611.141157382368,50.1752,50.1752,50.0052,50.0123,30611.1412
2011-08-18 15:20:00,70.58,70.69,70.5,70.59,40129.79989183342,50.0123,50.0902,49.9556,50.0193,40129.7999
2011-08-18 15:25:00,70.59,70.84,70.51,70.84,43158.4640346133,50.0193,50.1965,49.9627,50.1965,43158.464
2011-08-18 15:30:00,70.84,70.88,70.72,70.81,28880.475932936723,50.1965,50.2248,50.1115,50.1752,28880.4759
2011-08-18 15:35:00,70.81,70.84,70.63,70.66,44672.79610600325,50.1752,50.1965,50.0477,50.0689,44672.7961
2011-08-18 15:40:00,70.66,70.68,70.47,70.47,55164.95402920497,50.0689,50.0831,49.9343,49.9343,55164.954
2011-08-18 15:45:00,70.49,70.76,70.48,70.65,48999.45916711736,49.9485,50.1398,49.9414,50.0619,48999.4592
2011-08-18 15:50:00,70.67,71.12,70.64,71.03,47593.29367225527,50.076,50.3949,50.0548,50.3311,47593.2937
2011-08-18 15:55:00,71.08,71.24,71.01,71.04,127744.72687939426,50.3666,50.4799,50.317,50.3382,127744.7269
2011-08-19 09:30:00,69.99,70.24,69.26,70.09,228339.64305029745,49.5942,49.7713,49.0769,49.665,228339.6431
2011-08-19 09:35:00,70.09,70.68,70.09,70.51,22714.981070849102,49.665,50.0831,49.665,49.9627,22714.9811
2011-08-19 09:40:00,70.49,71.02,70.47,70.83,13737.155219037317,49.9485,50.324,49.9343,50.1894,13737.1552
2011-08-19 09:45:00,70.73,70.78,70.38,70.38,12006.489994591671,50.1185,50.154,49.8705,49.8705,12006.49
2011-08-19 09:50:00,70.39,70.58,70.12,70.44,26933.47755543537,49.8776,50.0123,49.6863,49.9131,26933.4776
2011-08-19 09:55:00,70.4,71.13,70.37,71.0,36127.63656030287,49.8847,50.402,49.8635,50.3099,36127.6366
2011-08-19 10:00:00,71.0,71.05,70.77,70.92,44023.79664683613,50.3099,50.3453,50.1469,50.2532,44023.7966
2011-08-19 10:05:00,70.9,71.0,70.61,70.89,8112.493239588966,50.239,50.3099,50.0335,50.2319,8112.4932
2011-08-19 10:10:00,70.89,71.0,70.76,70.84,31043.80746349378,50.2319,50.3099,50.1398,50.1965,31043.8075
2011-08-19 10:15:00,70.84,71.33,70.74,71.18,62412.11465657112,50.1965,50.5437,50.1256,50.4374,62412.1147
2011-08-19 10:20:00,71.16,71.26,70.96,71.2,15792.320173066522,50.4232,50.4941,50.2815,50.4516,15792.3202
2011-08-19 10:25:00,71.12,71.64,71.12,71.38,23472.14710654408,50.3949,50.7634,50.3949,50.5791,23472.1471
2011-08-19 10:30:00,71.45,71.5,71.15,71.15,37425.6354786371,50.6287,50.6642,50.4162,50.4162,37425.6355
2011-08-19 10:35:00,71.18,71.19,70.65,70.67,35911.30340724716,50.4374,50.4445,50.0619,50.076,35911.3034
2011-08-19 10:40:00,70.71,70.85,70.47,70.52,41968.63169280692,50.1044,50.2036,49.9343,49.9697,41968.6317
2011-08-19 10:45:00,70.58,70.66,70.25,70.57,37858.30178474851,50.0123,50.0689,49.7784,50.0052,37858.3018
2011-08-19 10:50:00,70.59,70.65,70.38,70.58,22065.98161168199,50.0193,50.0619,49.8705,50.0123,22065.9816
2011-08-19 10:55:00,70.59,70.68,70.36,70.41,38723.63439697133,50.0193,50.0831,49.8564,49.8918,38723.6344
2011-08-19 11:00:00,70.37,70.51,70.33,70.33,23796.646836127635,49.8635,49.9627,49.8351,49.8351,23796.6468
2011-08-19 11:05:00,70.36,70.38,70.06,70.27,26500.81124932396,49.8564,49.8705,49.6438,49.7926,26500.8112
2011-08-19 11:10:00,70.31,70.33,70.02,70.02,30286.641427798808,49.8209,49.8351,49.6154,49.6154,30286.6414
2011-08-19 11:15:00,70.01,70.19,69.91,70.12,24986.47917793402,49.6084,49.7359,49.5375,49.6863,24986.4792
2011-08-19 11:20:00,70.07,70.27,70.02,70.19,21416.98215251488,49.6509,49.7926,49.6154,49.7359,21416.9822
2011-08-19 11:25:00,70.23,70.27,70.02,70.05,16116.81990265008,49.7643,49.7926,49.6154,49.6367,16116.8199
2011-08-19 11:30:00,70.04,70.22,69.98,69.98,26284.478096268253,49.6296,49.7572,49.5871,49.5871,26284.4781
2011-08-19 11:35:00,69.97,69.97,69.75,69.93,25310.978907517576,49.58,49.58,49.4241,49.5517,25310.9789
2011-08-19 11:40:00,69.93,70.32,69.93,70.28,17198.48566792861,49.5517,49.828,49.5517,49.7997,17198.4857
2011-08-19 11:45:00,70.31,70.31,70.13,70.25,10924.824229313142,49.8209,49.8209,49.6934,49.7784,10924.8242
2011-08-19 11:50:00,70.21,70.53,70.21,70.48,12006.489994591671,49.7501,49.9768,49.7501,49.9414,12006.49
2011-08-19 11:55:00,70.5,70.54,70.28,70.54,23688.480259599783,49.9556,49.9839,49.7997,49.9839,23688.4803
2011-08-19 12:00:00,70.53,70.6,70.35,70.37,20118.98323418064,49.9768,50.0264,49.8493,49.8635,20118.9832
2011-08-19 12:05:00,70.41,70.48,70.27,70.27,14386.154678204435,49.8918,49.9414,49.7926,49.7926,14386.1547
2011-08-19 12:10:00,70.29,70.33,70.23,70.23,17847.485127095726,49.8068,49.8351,49.7643,49.7643,17847.4851
2011-08-19 12:15:00,70.26,70.27,70.13,70.19,17847.485127095726,49.7855,49.7926,49.6934,49.7359,17847.4851
2011-08-19 12:20:00,70.21,70.24,70.1,70.15,15684.153596538668,49.7501,49.7713,49.6721,49.7076,15684.1536
2011-08-19 12:25:00,70.15,70.26,70.11,70.26,10059.491617090318,49.7076,49.7855,49.6792,49.7855,10059.4916
2011-08-19 12:30:00,70.26,70.35,70.25,70.35,46727.961060032445,49.7855,49.8493,49.7784,49.8493,46727.9611
2011-08-19 12:35:00,70.36,70.49,70.22,70.22,16116.81990265008,49.8564,49.9485,49.7572,49.7572,16116.8199
2011-08-19 12:40:00,70.22,70.38,70.22,70.26,13304.488912925906,49.7572,49.8705,49.7572,49.7855,13304.4889
2011-08-19 12:45:00,70.3,70.46,70.29,70.46,17414.818820984314,49.8139,49.9272,49.8068,49.9272,17414.8188
2011-08-19 12:50:00,70.47,70.47,70.33,70.43,5408.328826392644,49.9343,49.9343,49.8351,49.906,5408.3288
2011-08-19 12:55:00,70.43,70.44,70.31,70.36,9843.158464034614,49.906,49.9131,49.8209,49.8564,9843.1585
2011-08-19 13:00:00,70.34,70.34,70.09,70.09,26176.3115197404,49.8422,49.8422,49.665,49.665,26176.3115
2011-08-19 13:05:00,70.07,70.31,70.05,70.29,6057.328285559762,49.6509,49.8209,49.6367,49.8068,6057.3283
2011-08-19 13:10:00,70.28,70.41,70.23,70.28,8977.82585181179,49.7997,49.8918,49.7643,49.7997,8977.8259
2011-08-19 13:15:00,70.27,70.35,70.2,70.35,5083.829096809086,49.7926,49.8493,49.743,49.8493,5083.8291
2011-08-19 13:20:00,70.34,70.36,70.25,70.25,8112.493239588966,49.8422,49.8564,49.7784,49.7784,8112.4932
2011-08-19 13:25:00,70.29,70.4,70.26,70.34,14386.154678204435,49.8068,49.8847,49.7855,49.8422,14386.1547
2011-08-19 13:30:00,70.37,70.42,70.09,70.11,16224.986479177933,49.8635,49.8989,49.665,49.6792,16224.9865
2011-08-19 13:35:00,70.12,70.28,70.1,70.24,11465.657111952409,49.6863,49.7997,49.6721,49.7713,11465.6571
2011-08-19 13:40:00,70.22,70.26,69.97,70.1,8869.659275283937,49.7572,49.7855,49.58,49.6721,8869.6593
2011-08-19 13:45:00,70.1,70.38,70.1,70.37,11898.323418063816,49.6721,49.8705,49.6721,49.8635,11898.3234
2011-08-19 13:50:00,70.35,70.37,70.19,70.2,6165.494862087615,49.8493,49.8635,49.7359,49.743,6165.4949
2011-08-19 13:55:00,70.15,70.33,70.15,70.23,8761.492698756085,49.7076,49.8351,49.7076,49.7643,8761.4927
2011-08-19 14:00:00,70.18,70.38,70.16,70.18,12763.656030286642,49.7288,49.8705,49.7147,49.7288,12763.656
2011-08-19 14:05:00,70.14,70.2,69.9,70.1,18496.484586262843,49.7005,49.743,49.5304,49.6721,18496.4846
2011-08-19 14:10:00,70.07,70.19,70.0,70.19,12979.989183342346,49.6509,49.7359,49.6013,49.7359,12979.9892
2011-08-19 14:15:00,70.2,70.2,69.94,69.94,8328.826392644673,49.743,49.743,49.5588,49.5588,8328.8264
2011-08-19 14:20:00,69.98,69.99,69.72,69.84,13088.1557598702,49.5871,49.5942,49.4029,49.4879,13088.1558
2011-08-19 14:25:00,69.82,69.98,69.82,69.92,10275.824770146024,49.4737,49.5871,49.4737,49.5446,10275.8248
2011-08-19 14:30:00,69.95,69.99,69.8,69.8,8761.492698756085,49.5658,49.5942,49.4596,49.4596,8761.4927
2011-08-19 14:35:00,69.82,70.04,69.77,70.02,12439.156300703082,49.4737,49.6296,49.4383,49.6154,12439.1563
2011-08-19 14:40:00,70.0,70.26,69.93,70.26,16008.653326122228,49.6013,49.7855,49.5517,49.7855,16008.6533
2011-08-19 14:45:00,70.21,70.23,69.88,69.9,14818.820984315846,49.7501,49.7643,49.5162,49.5304,14818.821
2011-08-19 14:50:00,69.9,69.98,69.74,69.86,14926.9875608437,49.5304,49.5871,49.417,49.5021,14926.9876
2011-08-19 14:55:00,69.86,69.95,69.77,69.83,7896.160086533261,49.5021,49.5658,49.4383,49.4808,7896.1601
2011-08-19 15:00:00,69.86,69.89,69.74,69.87,18063.81828015144,49.5021,49.5233,49.417,49.5092,18063.8183
2011-08-19 15:05:00,69.88,69.95,69.66,69.76,15035.154137371552,49.5162,49.5658,49.3604,49.4312,15035.1541
2011-08-19 15:10:00,69.79,69.83,69.64,69.64,12871.822606814494,49.4525,49.4808,49.3462,49.3462,12871.8226
2011-08-19 15:15:00,69.66,69.72,69.49,69.65,30502.97458085452,49.3604,49.4029,49.2399,49.3533,30502.9746
2011-08-19 15:20:00,69.66,70.04,69.64,69.82,25743.645213628988,49.3604,49.6296,49.3462,49.4737,25743.6452
2011-08-19 15:25:00,69.84,69.95,69.75,69.85,33423.47214710654,49.4879,49.5658,49.4241,49.495,33423.4721
2011-08-19 15:30:00,69.85,69.88,69.61,69.61,33423.47214710654,49.495,49.5162,49.3249,49.3249,33423.4721
2011-08-19 15:35:00,69.61,69.75,69.56,69.66,21633.315305570577,49.3249,49.4241,49.2895,49.3604,21633.3153
2011-08-19 15:40:00,69.67,69.74,69.55,69.73,41535.96538669551,49.3674,49.417,49.2824,49.41,41535.9654
2011-08-19 15:45:00,69.72,69.92,69.72,69.87,48783.12601406165,49.4029,49.5446,49.4029,49.5092,48783.126
2011-08-19 15:50:00,69.89,69.99,69.68,69.7,34505.13791238507,49.5233,49.5942,49.3745,49.3887,34505.1379
2011-08-19 15:55:00,69.7,69.74,69.47,69.55,81341.26554894538,49.3887,49.417,49.2257,49.2824,81341.2655
2011-08-22 09:30:00,71.06,71.11,70.85,71.02,28555.97620335316,50.3524,50.3878,50.2036,50.324,28555.9762
2011-08-22 09:35:00,70.92,71.12,70.75,70.92,14169.821525148727,50.2532,50.3949,50.1327,50.2532,14169.8215
2011-08-22 09:40:00,70.96,71.16,70.74,70.83,13088.1557598702,50.2815,50.4232,50.1256,50.1894,13088.1558
2011-08-22 09:45:00,70.85,71.14,70.67,71.08,25202.812330989724,50.2036,50.4091,50.076,50.3666,25202.8123
2011-08-22 09:50:00,71.07,71.07,70.72,70.72,10492.15792320173,50.3595,50.3595,50.1115,50.1115,10492.1579
2011-08-22 09:55:00,70.69,70.79,70.56,70.57,7679.826933477555,50.0902,50.1611,49.9981,50.0052,7679.8269
2011-08-22 10:00:00,70.61,70.66,70.52,70.57,9302.32558139535,50.0335,50.0689,49.9697,50.0052,9302.3256
2011-08-22 10:05:00,70.64,70.64,70.36,70.53,6489.994591671173,50.0548,50.0548,49.8564,49.9768,6489.9946
2011-08-22 10:10:00,70.49,70.62,70.43,70.62,9734.99188750676,49.9485,50.0406,49.906,50.0406,9734.9919
2011-08-22 10:15:00,70.62,70.79,70.47,70.64,7463.49378042185,50.0406,50.1611,49.9343,50.0548,7463.4938
2011-08-22 10:20:00,70.76,70.77,70.56,70.7,7463.49378042185,50.1398,50.1469,49.9981,50.0973,7463.4938
2011-08-22 10:25:00,70.66,70.93,70.66,70.67,5732.828555976204,50.0689,50.2603,50.0689,50.076,5732.8286
2011-08-22 10:30:00,70.7,70.83,70.63,70.63,14602.48783126014,50.0973,50.1894,50.0477,50.0477,14602.4878
2011-08-22 10:35:00,70.66,70.67,70.32,70.47,7463.49378042185,50.0689,50.076,49.828,49.9343,7463.4938
2011-08-22 10:40:00,70.47,70.51,70.37,70.44,3244.9972958355866,49.9343,49.9627,49.8635,49.9131,3244.9973
2011-08-22 10:45:00,70.42,70.61,70.38,70.49,6057.328285559762,49.8989,50.0335,49.8705,49.9485,6057.3283
2011-08-22 10:50:00,70.49,70.64,70.21,70.24,29853.9751216874,49.9485,50.0548,49.7501,49.7713,29853.9751
2011-08-22 10:55:00,70.18,70.29,70.11,70.13,7679.826933477555,49.7288,49.8068,49.6792,49.6934,7679.8269
2011-08-22 11:00:00,70.06,70.22,70.04,70.11,9518.658734451054,49.6438,49.7572,49.6296,49.6792,9518.6587
2011-08-22 11:05:00,70.1,70.27,70.08,70.27,6706.327744726879,49.6721,49.7926,49.658,49.7926,6706.3277
2011-08-22 11:10:00,70.28,70.28,70.05,70.13,10816.657652785289,49.7997,49.7997,49.6367,49.6934,10816.6577
2011-08-22 11:15:00,70.11,70.22,69.98,70.04,13088.1557598702,49.6792,49.7572,49.5871,49.6296,13088.1558
2011-08-22 11:20:00,70.0,70.0,69.77,69.81,8545.159545700379,49.6013,49.6013,49.4383,49.4666,8545.1595
2011-08-22 11:25:00,69.83,70.18,69.83,70.17,16873.98593834505,49.4808,49.7288,49.4808,49.7217,16873.9859
2011-08-22 11:30:00,70.15,70.24,70.04,70.12,12655.489453758788,49.7076,49.7713,49.6296,49.6863,12655.4895
2011-08-22 11:35:00,70.06,70.06,69.72,69.74,6273.661438615468,49.6438,49.6438,49.4029,49.417,6273.6614
2011-08-22 11:40:00,69.75,69.75,69.57,69.59,8977.82585181179,49.4241,49.4241,49.2966,49.3108,8977.8259
2011-08-22 11:45:00,69.61,69.72,69.57,69.72,10383.991346673878,49.3249,49.4029,49.2966,49.4029,10383.9913
2011-08-22 11:50:00,69.7,69.7,69.54,69.57,15251.487290427258,49.3887,49.3887,49.2753,49.2966,15251.4873
2011-08-22 11:55:00,69.54,69.55,69.36,69.49,12006.489994591671,49.2753,49.2824,49.1478,49.2399,12006.49
2011-08-22 12:00:00,69.49,69.56,69.43,69.51,12222.823147647376,49.2399,49.2895,49.1974,49.2541,12222.8231
2011-08-22 12:05:00,69.55,69.79,69.55,69.78,5732.828555976204,49.2824,49.4525,49.2824,49.4454,5732.8286
2011-08-22 12:10:00,69.79,69.98,69.79,69.9,8220.65981611682,49.4525,49.5871,49.4525,49.5304,8220.6598
2011-08-22 12:15:00,69.88,69.88,69.67,69.81,22498.6479177934,49.5162,49.5162,49.3674,49.4666,22498.6479
2011-08-22 12:20:00,69.79,70.01,69.79,69.8,10924.824229313142,49.4525,49.6084,49.4525,49.4596,10924.8242
2011-08-22 12:25:00,69.72,69.9,69.72,69.74,22714.981070849102,49.4029,49.5304,49.4029,49.417,22714.9811
2011-08-22 12:30:00,69.75,69.91,69.59,69.59,12114.656571119524,49.4241,49.5375,49.3108,49.3108,12114.6566
2011-08-22 12:35:00,69.63,69.63,69.5,69.56,14277.98810167658,49.3391,49.3391,49.247,49.2895,14277.9881
2011-08-22 12:40:00,69.56,69.66,69.43,69.58,14169.821525148727,49.2895,49.3604,49.1974,49.3037,14169.8215
2011-08-22 12:45:00,69.59,69.95,69.59,69.88,16657.652785289345,49.3108,49.5658,49.3108,49.5162,16657.6528
2011-08-22 12:50:00,69.92,70.01,69.74,69.98,12222.823147647376,49.5446,49.6084,49.417,49.5871,12222.8231
2011-08-22 12:55:00,70.02,70.1,69.91,70.08,15359.65386695511,49.6154,49.6721,49.5375,49.658,15359.6539
2011-08-22 13:00:00,70.02,70.08,69.84,70.08,18388.31800973499,49.6154,49.658,49.4879,49.658,18388.318
2011-08-22 13:05:00,70.01,70.1,69.95,69.98,7896.160086533261,49.6084,49.6721,49.5658,49.5871,7896.1601
2011-08-22 13:10:00,69.98,69.99,69.81,69.81,7896.160086533261,49.5871,49.5942,49.4666,49.4666,7896.1601
2011-08-22 13:15:00,69.85,69.93,69.75,69.91,13412.655489453758,49.495,49.5517,49.4241,49.5375,13412.6555
2011-08-22 13:20:00,69.95,70.05,69.92,69.92,6273.661438615468,49.5658,49.6367,49.5446,49.5446,6273.6614
2011-08-22 13:25:00,69.88,70.02,69.8,69.8,8220.65981611682,49.5162,49.6154,49.4596,49.4596,8220.6598
2011-08-22 13:30:00,69.85,69.96,69.7,69.71,14494.321254732287,49.495,49.5729,49.3887,49.3958,14494.3213
2011-08-22 13:35:00,69.7,69.73,69.58,69.73,14494.321254732287,49.3887,49.41,49.3037,49.41,14494.3213
2011-08-22 13:40:00,69.72,69.84,69.67,69.75,10924.824229313142,49.4029,49.4879,49.3674,49.4241,10924.8242
2011-08-22 13:45:00,69.73,69.83,69.6,69.69,37641.968631692806,49.41,49.4808,49.3178,49.3816,37641.9686
2011-08-22 13:50:00,69.69,69.74,69.52,69.57,10275.824770146024,49.3816,49.417,49.2612,49.2966,10275.8248
2011-08-22 13:55:00,69.57,69.74,69.53,69.68,9518.658734451054,49.2966,49.417,49.2682,49.3745,9518.6587
2011-08-22 14:00:00,69.68,69.74,69.57,69.61,15359.65386695511,49.3745,49.417,49.2966,49.3249,15359.6539
2011-08-22 14:05:00,69.66,69.85,69.58,69.62,13737.155219037317,49.3604,49.495,49.3037,49.332,13737.1552
2011-08-22 14:10:00,69.65,69.73,69.54,69.61,25094.64575446187,49.3533,49.41,49.2753,49.3249,25094.6458
2011-08-22 14:15:00,69.58,69.78,69.48,69.48,16224.986479177933,49.3037,49.4454,49.2328,49.2328,16224.9865
2011-08-22 14:20:00,69.53,69.74,69.53,69.61,11681.990265008111,49.2682,49.417,49.2682,49.3249,11681.9903
2011-08-22 14:25:00,69.65,69.65,69.47,69.47,5624.66197944835,49.3533,49.3533,49.2257,49.2257,5624.662
2011-08-22 14:30:00,69.53,69.56,69.4,69.47,10600.324499729582,49.2682,49.2895,49.1761,49.2257,10600.3245
2011-08-22 14:35:00,69.47,69.54,69.38,69.43,8112.493239588966,49.2257,49.2753,49.162,49.1974,8112.4932
2011-08-22 14:40:00,69.43,69.56,69.35,69.4,31476.4737696052,49.1974,49.2895,49.1407,49.1761,31476.4738
2011-08-22 14:45:00,69.37,69.48,69.34,69.36,17955.65170362358,49.1549,49.2328,49.1336,49.1478,17955.6517
2011-08-22 14:50:00,69.38,69.47,69.26,69.31,32774.47268793943,49.162,49.2257,49.0769,49.1123,32774.4727
2011-08-22 14:55:00,69.29,69.4,69.22,69.25,18604.6511627907,49.0982,49.1761,49.0486,49.0698,18604.6512
2011-08-22 15:00:00,69.24,69.35,69.17,69.28,36992.969172525685,49.0627,49.1407,49.0131,49.0911,36992.9692
2011-08-22 15:05:00,69.25,69.45,69.2,69.3,17955.65170362358,49.0698,49.2116,49.0344,49.1053,17955.6517
2011-08-22 15:10:00,69.31,69.48,69.26,69.35,19794.48350459708,49.1123,49.2328,49.0769,49.1407,19794.4835
2011-08-22 15:15:00,69.37,69.4,69.27,69.27,16008.653326122228,49.1549,49.1761,49.084,49.084,16008.6533
2011-08-22 15:20:00,69.28,69.49,69.26,69.44,28123.30989724175,49.0911,49.2399,49.0769,49.2045,28123.3099
2011-08-22 15:25:00,69.45,69.5,69.31,69.4,25202.812330989724,49.2116,49.247,49.1123,49.1761,25202.8123
2011-08-22 15:30:00,69.41,69.49,69.3,69.33,25094.64575446187,49.1832,49.2399,49.1053,49.1265,25094.6458
2011-08-22 15:35:00,69.34,69.37,69.24,69.26,27690.64359113034,49.1336,49.1549,49.0627,49.0769,27690.6436
2011-08-22 15:40:00,69.26,69.38,69.18,69.37,23039.480800432662,49.0769,49.162,49.0202,49.1549,23039.4808
2011-08-22 15:45:00,69.39,69.49,69.12,69.15,50946.45754461871,49.169,49.2399,48.9777,48.999,50946.4575
2011-08-22 15:50:00,69.17,69.19,68.95,69.03,96268.25310978908,49.0131,49.0273,48.8573,48.9139,96268.2531
2011-08-22 15:55:00,69.03,69.17,68.98,69.13,72255.27312060574,48.9139,49.0131,48.8785,48.9848,72255.2731
2011-08-23 09:30:00,69.82,70.17,69.66,69.98,31151.974040021632,49.4737,49.7217,49.3604,49.5871,31151.974
2011-08-23 09:35:00,69.94,69.94,69.58,69.65,5732.828555976204,49.5588,49.5588,49.3037,49.3533,5732.8286
2011-08-23 09:40:00,69.54,69.78,69.48,69.68,23796.646836127635,49.2753,49.4454,49.2328,49.3745,23796.6468
2011-08-23 09:45:00,69.62,69.88,69.5,69.88,18604.6511627907,49.332,49.5162,49.247,49.5162,18604.6512
2011-08-23 09:50:00,69.95,70.01,69.61,69.7,16116.81990265008,49.5658,49.6084,49.3249,49.3887,16116.8199
2011-08-23 09:55:00,69.67,70.06,69.67,69.74,12006.489994591671,49.3674,49.6438,49.3674,49.417,12006.49
2011-08-23 10:00:00,69.74,70.38,69.73,70.22,43050.29745808545,49.417,49.8705,49.41,49.7572,43050.2975
2011-08-23 10:05:00,70.18,70.49,70.08,70.35,42942.1308815576,49.7288,49.9485,49.658,49.8493,42942.1309
2011-08-23 10:10:00,70.36,70.4,70.17,70.17,30394.808004326664,49.8564,49.8847,49.7217,49.7217,30394.808
2011-08-23 10:15:00,70.18,70.26,70.08,70.08,14061.654948620877,49.7288,49.7855,49.658,49.658,14061.6549
2011-08-23 10:20:00,70.07,70.14,69.96,69.98,13628.988642509465,49.6509,49.7005,49.5729,49.5871,13628.9886
2011-08-23 10:25:00,70.02,70.17,69.99,70.17,26068.14494321255,49.6154,49.7217,49.5942,49.7217,26068.1449
2011-08-23 10:30:00,70.15,70.22,70.01,70.05,16549.486208761493,49.7076,49.7572,49.6084,49.6367,16549.4862
2011-08-23 10:35:00,70.11,70.27,70.05,70.27,9518.658734451054,49.6792,49.7926,49.6367,49.7926,9518.6587
2011-08-23 10:40:00,70.29,70.38,70.22,70.3,12655.489453758788,49.8068,49.8705,49.7572,49.8139,12655.4895
2011-08-23 10:45:00,70.32,70.38,70.23,70.34,17198.48566792861,49.828,49.8705,49.7643,49.8422,17198.4857
2011-08-23 10:50:00,70.38,70.44,70.11,70.11,11681.990265008111,49.8705,49.9131,49.6792,49.6792,11681.9903
2011-08-23 10:55:00,70.14,70.15,69.86,69.87,18496.484586262843,49.7005,49.7076,49.5021,49.5092,18496.4846
2011-08-23 11:00:00,69.83,70.15,69.83,70.1,8977.82585181179,49.4808,49.7076,49.4808,49.6721,8977.8259
2011-08-23 11:05:00,70.09,70.15,69.99,70.15,13304.488912925906,49.665,49.7076,49.5942,49.7076,13304.4889
2011-08-23 11:10:00,70.13,70.23,70.0,70.21,8869.659275283937,49.6934,49.7643,49.6013,49.7501,8869.6593
2011-08-23 11:15:00,70.27,70.44,70.22,70.33,12547.322877230936,49.7926,49.9131,49.7572,49.8351,12547.3229
2011-08-23 11:20:00,70.33,70.37,70.23,70.28,12114.656571119524,49.8351,49.8635,49.7643,49.7997,12114.6566
2011-08-23 11:25:00,70.31,70.31,70.19,70.31,15359.65386695511,49.8209,49.8209,49.7359,49.8209,15359.6539
2011-08-23 11:30:00,70.32,70.47,70.25,70.25,12006.489994591671,49.828,49.9343,49.7784,49.7784,12006.49
2011-08-23 11:35:00,70.29,70.51,70.2,70.47,18604.6511627907,49.8068,49.9627,49.743,49.9343,18604.6512
2011-08-23 11:40:00,70.51,70.51,70.36,70.49,11573.82368848026,49.9627,49.9627,49.8564,49.9485,11573.8237
2011-08-23 11:45:00,70.52,70.6,70.46,70.46,14818.820984315846,49.9697,50.0264,49.9272,49.9272,14818.821
2011-08-23 11:50:00,70.53,70.59,70.49,70.55,11573.82368848026,49.9768,50.0193,49.9485,49.991,11573.8237
2011-08-23 11:55:00,70.56,70.74,70.49,70.63,18280.15143320714,49.9981,50.1256,49.9485,50.0477,18280.1514
2011-08-23 12:00:00,70.63,70.65,70.43,70.46,5732.828555976204,50.0477,50.0619,49.906,49.9272,5732.8286
2011-08-23 12:05:00,70.46,70.5,70.39,70.49,23688.480259599783,49.9272,49.9556,49.8776,49.9485,23688.4803
2011-08-23 12:10:00,70.49,70.53,70.32,70.35,44997.2958355868,49.9485,49.9768,49.828,49.8493,44997.2958
2011-08-23 12:15:00,70.42,70.47,70.25,70.32,25094.64575446187,49.8989,49.9343,49.7784,49.828,25094.6458
2011-08-23 12:20:00,70.32,70.4,70.25,70.3,7896.160086533261,49.828,49.8847,49.7784,49.8139,7896.1601
2011-08-23 12:25:00,70.34,70.34,70.24,70.28,11681.990265008111,49.8422,49.8422,49.7713,49.7997,11681.9903
2011-08-23 12:30:00,70.28,70.42,70.18,70.22,17739.318550567874,49.7997,49.8989,49.7288,49.7572,17739.3186
2011-08-23 12:35:00,70.23,70.33,70.18,70.23,16657.652785289345,49.7643,49.8351,49.7288,49.7643,16657.6528
2011-08-23 12:40:00,70.21,70.41,70.21,70.36,19253.65062195781,49.7501,49.8918,49.7501,49.8564,19253.6506
2011-08-23 12:45:00,70.36,70.38,70.16,70.16,24121.146565711195,49.8564,49.8705,49.7147,49.7147,24121.1466
2011-08-23 12:50:00,70.19,70.36,70.14,70.3,23255.81395348837,49.7359,49.8564,49.7005,49.8139,23255.814
2011-08-23 12:55:00,70.33,70.42,70.22,70.32,4759.329367225527,49.8351,49.8989,49.7572,49.828,4759.3294
2011-08-23 13:00:00,70.35,70.5,70.35,70.47,8653.32612222823,49.8493,49.9556,49.8493,49.9343,8653.3261
2011-08-23 13:05:00,70.51,70.56,70.34,70.34,9843.158464034614,49.9627,49.9981,49.8422,49.8422,9843.1585
2011-08-23 13:10:00,70.33,70.33,70.23,70.28,9085.992428339645,49.8351,49.8351,49.7643,49.7997,9085.9924
2011-08-23 13:15:00,70.29,70.33,70.16,70.16,6057.328285559762,49.8068,49.8351,49.7147,49.7147,6057.3283
2011-08-23 13:20:00,70.22,70.3,70.21,70.21,6165.494862087615,49.7572,49.8139,49.7501,49.7501,6165.4949
2011-08-23 13:25:00,70.19,70.27,70.19,70.24,5191.995673336939,49.7359,49.7926,49.7359,49.7713,5191.9957
2011-08-23 13:30:00,70.26,70.38,70.2,70.22,9626.825310978908,49.7855,49.8705,49.743,49.7572,9626.8253
2011-08-23 13:35:00,70.23,70.26,70.16,70.2,9085.992428339645,49.7643,49.7855,49.7147,49.743,9085.9924
2011-08-23 13:40:00,70.21,70.25,70.1,70.2,14169.821525148727,49.7501,49.7784,49.6721,49.743,14169.8215
2011-08-23 13:45:00,70.2,70.32,70.2,70.28,8977.82585181179,49.743,49.828,49.743,49.7997,8977.8259
2011-08-23 13:50:00,70.31,70.31,69.83,69.97,50081.12493239589,49.8209,49.8209,49.4808,49.58,50081.1249
2011-08-23 13:55:00,69.92,70.0,69.72,69.85,61114.11573823688,49.5446,49.6013,49.4029,49.495,61114.1157
2011-08-23 14:00:00,69.88,69.91,69.71,69.87,39480.80043266631,49.5162,49.5375,49.3958,49.5092,39480.8004
2011-08-23 14:05:00,69.87,69.89,69.75,69.86,35370.470524607896,49.5092,49.5233,49.4241,49.5021,35370.4705
2011-08-23 14:10:00,69.83,69.92,69.71,69.74,9085.992428339645,49.4808,49.5446,49.3958,49.417,9085.9924
2011-08-23 14:15:00,69.78,69.91,69.68,69.91,15467.820443482964,49.4454,49.5375,49.3745,49.5375,15467.8204
2011-08-23 14:20:00,69.88,69.9,69.73,69.82,17955.65170362358,49.5162,49.5304,49.41,49.4737,17955.6517
2011-08-23 14:25:00,69.86,70.1,69.83,70.02,12763.656030286642,49.5021,49.6721,49.4808,49.6154,12763.656
2011-08-23 14:30:00,70.08,70.24,70.02,70.11,27257.97728501893,49.658,49.7713,49.6154,49.6792,27257.9773
2011-08-23 14:35:00,70.12,70.23,70.0,70.11,33423.47214710654,49.6863,49.7643,49.6013,49.6792,33423.4721
2011-08-23 14:40:00,70.1,70.14,69.95,70.02,22823.14764737696,49.6721,49.7005,49.5658,49.6154,22823.1476
2011-08-23 14:45:00,70.04,70.28,70.0,70.28,24661.97944835046,49.6296,49.7997,49.6013,49.7997,24661.9794
2011-08-23 14:50:00,70.24,70.4,70.2,70.35,14602.48783126014,49.7713,49.8847,49.743,49.8493,14602.4878
2011-08-23 14:55:00,70.34,70.41,70.25,70.41,22606.814494321254,49.8422,49.8918,49.7784,49.8918,22606.8145
2011-08-23 15:00:00,70.42,70.69,70.35,70.64,35154.13737155219,49.8989,50.0902,49.8493,50.0548,35154.1374
2011-08-23 15:05:00,70.64,70.84,70.54,70.82,39264.4672796106,50.0548,50.1965,49.9839,50.1823,39264.4673
2011-08-23 15:10:00,70.83,70.87,70.68,70.75,51487.290427257976,50.1894,50.2177,50.0831,50.1327,51487.2904
2011-08-23 15:15:00,70.77,70.77,70.49,70.55,53542.45538128718,50.1469,50.1469,49.9485,49.991,53542.4554
2011-08-23 15:20:00,70.53,70.66,70.51,70.61,33639.80530016225,49.9768,50.0689,49.9627,50.0335,33639.8053
2011-08-23 15:25:00,70.62,70.68,70.47,70.49,36127.63656030287,50.0406,50.0831,49.9343,49.9485,36127.6366
2011-08-23 15:30:00,70.52,70.6,70.39,70.42,49756.62520281233,49.9697,50.0264,49.8776,49.8989,49756.6252
2011-08-23 15:35:00,70.42,70.53,70.35,70.53,55705.78691184424,49.8989,49.9768,49.8493,49.9768,55705.7869
2011-08-23 15:40:00,70.51,70.62,70.42,70.52,39372.633856138455,49.9627,50.0406,49.8989,49.9697,39372.6339
2011-08-23 15:45:00,70.53,70.59,70.47,70.57,40129.79989183342,49.9768,50.0193,49.9343,50.0052,40129.7999
2011-08-23 15:50:00,70.59,70.63,70.43,70.54,94213.08815575986,50.0193,50.0477,49.906,49.9839,94213.0882
2011-08-23 15:55:00,70.54,70.72,70.52,70.72,147647.3769605192,49.9839,50.1115,49.9697,50.1115,147647.377
2011-08-24 09:30:00,70.88,70.88,70.34,70.52,32017.306652244457,50.2248,50.2248,49.8422,49.9697,32017.3067
2011-08-24 09:35:00,70.52,70.8,70.33,70.34,21200.648999459165,49.9697,50.1681,49.8351,49.8422,21200.649
2011-08-24 09:40:00,70.34,70.79,70.34,70.68,16008.653326122228,49.8422,50.1611,49.8422,50.0831,16008.6533
2011-08-24 09:45:00,70.66,70.83,70.52,70.78,20443.4829637642,50.0689,50.1894,49.9697,50.154,20443.483
2011-08-24 09:50:00,70.78,71.08,70.78,71.08,24445.64629529475,50.154,50.3666,50.154,50.3666,24445.6463
2011-08-24 09:55:00,71.13,71.36,71.07,71.25,14386.154678204435,50.402,50.565,50.3595,50.487,14386.1547
2011-08-24 10:00:00,71.27,71.56,71.14,71.47,17739.318550567874,50.5012,50.7067,50.4091,50.6429,17739.3186
2011-08-24 10:05:00,71.46,71.56,71.35,71.49,10383.991346673878,50.6358,50.7067,50.5579,50.6571,10383.9913
2011-08-24 10:10:00,71.48,71.66,71.45,71.55,20010.816657652784,50.65,50.7775,50.6287,50.6996,20010.8167
2011-08-24 10:15:00,71.56,71.62,71.43,71.55,28339.64305029745,50.7067,50.7492,50.6146,50.6996,28339.6431
2011-08-24 10:20:00,71.56,71.58,71.38,71.53,12439.156300703082,50.7067,50.7208,50.5791,50.6854,12439.1563
2011-08-24 10:25:00,71.54,71.61,71.46,71.53,12763.656030286642,50.6925,50.7421,50.6358,50.6854,12763.656
2011-08-24 10:30:00,71.47,71.55,71.15,71.2,20551.64954029205,50.6429,50.6996,50.4162,50.4516,20551.6495
2011-08-24 10:35:00,71.21,71.41,71.1,71.32,11898.323418063816,50.4587,50.6004,50.3807,50.5366,11898.3234
2011-08-24 10:40:00,71.33,71.45,71.28,71.45,6273.661438615468,50.5437,50.6287,50.5083,50.6287,6273.6614
2011-08-24 10:45:00,71.43,71.43,71.12,71.12,7571.660356949702,50.6146,50.6146,50.3949,50.3949,7571.6604
2011-08-24 10:50:00,71.13,71.31,71.13,71.14,8869.659275283937,50.402,50.5295,50.402,50.4091,8869.6593
2011-08-24 10:55:00,71.07,71.11,70.93,70.93,10924.824229313142,50.3595,50.3878,50.2603,50.2603,10924.8242
2011-08-24 11:00:00,70.86,70.91,70.78,70.91,6706.327744726879,50.2107,50.2461,50.154,50.2461,6706.3277
2011-08-24 11:05:00,70.95,71.04,70.89,71.03,12655.489453758788,50.2744,50.3382,50.2319,50.3311,12655.4895
2011-08-24 11:10:00,71.03,71.08,70.94,71.05,15900.486749594374,50.3311,50.3666,50.2674,50.3453,15900.4867
2011-08-24 11:15:00,71.03,71.04,70.81,70.88,15035.154137371552,50.3311,50.3382,50.1752,50.2248,15035.1541
2011-08-24 11:20:00,70.88,71.06,70.83,70.97,11790.156841535963,50.2248,50.3524,50.1894,50.2886,11790.1568
2011-08-24 11:25:00,70.99,71.06,70.9,70.9,17090.319091400757,50.3028,50.3524,50.239,50.239,17090.3191
2011-08-24 11:30:00,70.76,70.87,70.74,70.85,8328.826392644673,50.1398,50.2177,50.1256,50.2036,8328.8264
2011-08-24 11:35:00,70.86,70.92,70.82,70.9,13088.1557598702,50.2107,50.2532,50.1823,50.239,13088.1558
2011-08-24 11:40:00,70.9,70.93,70.69,70.71,26176.3115197404,50.239,50.2603,50.0902,50.1044,26176.3115
2011-08-24 11:45:00,70.72,70.74,70.58,70.7,8004.326663061114,50.1115,50.1256,50.0123,50.0973,8004.3267
2011-08-24 11:50:00,70.73,70.78,70.65,70.76,10708.491076257436,50.1185,50.154,50.0619,50.1398,10708.4911
2011-08-24 11:55:00,70.76,70.81,70.59,70.68,18712.81773931855,50.1398,50.1752,50.0193,50.0831,18712.8177
2011-08-24 12:00:00,70.6,70.6,70.35,70.4,19794.48350459708,50.0264,50.0264,49.8493,49.8847,19794.4835
2011-08-24 12:05:00,70.39,70.41,70.3,70.32,21416.98215251488,49.8776,49.8918,49.8139,49.828,21416.9822
2011-08-24 12:10:00,70.33,70.34,70.13,70.24,28123.30989724175,49.8351,49.8422,49.6934,49.7713,28123.3099
2011-08-24 12:15:00,70.23,70.28,70.14,70.17,41968.63169280692,49.7643,49.7997,49.7005,49.7217,41968.6317
2011-08-24 12:20:00,70.15,70.26,70.13,70.26,41319.6322336398,49.7076,49.7855,49.6934,49.7855,41319.6322
2011-08-24 12:25:00,70.26,70.28,70.18,70.23,5624.66197944835,49.7855,49.7997,49.7288,49.7643,5624.662
2011-08-24 12:30:00,70.23,70.28,70.12,70.17,64142.779881016766,49.7643,49.7997,49.6863,49.7217,64142.7799
2011-08-24 12:35:00,70.17,70.2,70.08,70.1,38290.968090859926,49.7217,49.743,49.658,49.6721,38290.9681
2011-08-24 12:40:00,70.09,70.15,70.04,70.15,68036.77663601947,49.665,49.7076,49.6296,49.7076,68036.7766
2011-08-24 12:45:00,70.12,70.17,70.04,70.14,13953.488372093025,49.6863,49.7217,49.6296,49.7005,13953.4884
2011-08-24 12:50:00,70.16,70.34,70.16,70.27,15575.987020010816,49.7147,49.8422,49.7147,49.7926,15575.987
2011-08-24 12:55:00,70.3,70.46,70.3,70.42,13520.82206598161,49.8139,49.9272,49.8139,49.8989,13520.8221
2011-08-24 13:00:00,70.42,70.56,70.35,70.46,14169.821525148727,49.8989,49.9981,49.8493,49.9272,14169.8215
2011-08-24 13:05:00,70.49,70.53,70.37,70.37,8545.159545700379,49.9485,49.9768,49.8635,49.8635,8545.1595
2011-08-24 13:10:00,70.37,70.46,70.33,70.46,10708.491076257436,49.8635,49.9272,49.8351,49.9272,10708.4911
2011-08-24 13:15:00,70.46,70.6,70.46,70.54,9951.325040562466,49.9272,50.0264,49.9272,49.9839,9951.325
2011-08-24 13:20:00,70.54,70.72,70.48,70.57,17739.318550567874,49.9839,50.1115,49.9414,50.0052,17739.3186
2011-08-24 13:25:00,70.59,70.71,70.57,70.66,10275.824770146024,50.0193,50.1044,50.0052,50.0689,10275.8248
2011-08-24 13:30:00,70.69,70.73,70.56,70.56,13520.82206598161,50.0902,50.1185,49.9981,49.9981,13520.8221
2011-08-24 13:35:00,70.59,70.66,70.56,70.6,7247.160627366144,50.0193,50.0689,49.9981,50.0264,7247.1606
2011-08-24 13:40:00,70.58,70.59,70.48,70.55,5949.161709031909,50.0123,50.0193,49.9414,49.991,5949.1617
2011-08-24 13:45:00,70.61,70.68,70.48,70.68,10383.991346673878,50.0335,50.0831,49.9414,50.0831,10383.9913
2011-08-24 13:50:00,70.69,70.71,70.54,70.65,8220.65981611682,50.0902,50.1044,49.9839,50.0619,8220.6598
2011-08-24 13:55:00,70.65,70.8,70.63,70.78,11141.157382368849,50.0619,50.1681,50.0477,50.154,11141.1574
2011-08-24 14:00:00,70.79,70.85,70.72,70.8,15467.820443482964,50.1611,50.2036,50.1115,50.1681,15467.8204
2011-08-24 14:05:00,70.81,70.92,70.75,70.88,13304.488912925906,50.1752,50.2532,50.1327,50.2248,13304.4889
2011-08-24 14:10:00,70.88,70.93,70.84,70.9,12439.156300703082,50.2248,50.2603,50.1965,50.239,12439.1563
2011-08-24 14:15:00,70.9,70.9,70.77,70.84,11573.82368848026,50.239,50.239,50.1469,50.1965,11573.8237
2011-08-24 14:20:00,70.83,70.84,70.73,70.77,9410.4921579232,50.1894,50.1965,50.1185,50.1469,9410.4922
2011-08-24 14:25:00,70.8,70.87,70.75,70.84,12114.656571119524,50.1681,50.2177,50.1327,50.1965,12114.6566
2011-08-24 14:30:00,70.84,70.89,70.77,70.89,7679.826933477555,50.1965,50.2319,50.1469,50.2319,7679.8269
2011-08-24 14:35:00,70.84,70.89,70.78,70.87,6489.994591671173,50.1965,50.2319,50.154,50.2177,6489.9946
2011-08-24 14:40:00,70.87,71.02,70.83,70.99,11898.323418063816,50.2177,50.324,50.1894,50.3028,11898.3234
2011-08-24 14:45:00,71.01,71.02,70.95,71.0,9626.825310978908,50.317,50.324,50.2744,50.3099,9626.8253
2011-08-24 14:50:00,70.99,71.15,70.96,71.12,21308.81557598702,50.3028,50.4162,50.2815,50.3949,21308.8156
2011-08-24 14:55:00,71.12,71.22,71.04,71.14,20335.316387236344,50.3949,50.4658,50.3382,50.4091,20335.3164
2011-08-24 15:00:00,71.14,71.16,71.03,71.12,13520.82206598161,50.4091,50.4232,50.3311,50.3949,13520.8221
2011-08-24 15:05:00,71.16,71.16,71.03,71.06,17414.818820984314,50.4232,50.4232,50.3311,50.3524,17414.8188
2011-08-24 15:10:00,71.06,71.2,71.02,71.18,14710.654407787992,50.3524,50.4516,50.324,50.4374,14710.6544
2011-08-24 15:15:00,71.2,71.31,71.17,71.28,26608.977825851813,50.4516,50.5295,50.4303,50.5083,26608.9778
2011-08-24 15:20:00,71.28,71.34,71.2,71.32,19578.15035154137,50.5083,50.5508,50.4516,50.5366,19578.1504
2011-08-24 15:25:00,71.3,71.37,71.25,71.27,19469.98377501352,50.5224,50.572,50.487,50.5012,19469.9838
2011-08-24 15:30:00,71.28,71.51,71.28,71.5,23796.646836127635,50.5083,50.6712,50.5083,50.6642,23796.6468
2011-08-24 15:35:00,71.5,71.57,71.45,71.57,90210.92482422933,50.6642,50.7138,50.6287,50.7138,90210.9248
2011-08-24 15:40:00,71.57,71.74,71.53,71.72,60248.78312601406,50.7138,50.8342,50.6854,50.8201,60248.7831
2011-08-24 15:45:00,71.72,71.73,71.61,71.7,51379.12385073013,50.8201,50.8271,50.7421,50.8059,51379.1239
2011-08-24 15:50:00,71.69,71.79,71.65,71.77,66846.94429421308,50.7988,50.8697,50.7704,50.8555,66846.9443
2011-08-24 15:55:00,71.77,71.77,71.62,71.72,97241.75229853977,50.8555,50.8555,50.7492,50.8201,97241.7523
2011-08-25 09:30:00,71.85,72.31,71.73,71.74,38182.80151433207,50.9122,51.2381,50.8271,50.8342,38182.8015
2011-08-25 09:35:00,71.74,71.94,71.52,71.76,32558.13953488372,50.8342,50.9759,50.6783,50.8484,32558.1395
2011-08-25 09:40:00,71.71,71.85,71.55,71.78,12763.656030286642,50.813,50.9122,50.6996,50.8626,12763.656
2011-08-25 09:45:00,71.73,71.84,71.37,71.48,11790.156841535963,50.8271,50.9051,50.572,50.65,11790.1568
2011-08-25 09:50:00,71.48,71.55,71.2,71.29,42401.29799891833,50.65,50.6996,50.4516,50.5154,42401.298
2011-08-25 09:55:00,71.29,71.47,71.13,71.38,14169.821525148727,50.5154,50.6429,50.402,50.5791,14169.8215
2011-08-25 10:00:00,71.33,71.33,71.06,71.23,41644.13196322336,50.5437,50.5437,50.3524,50.4728,41644.132
2011-08-25 10:05:00,71.27,71.5,71.26,71.46,14602.48783126014,50.5012,50.6642,50.4941,50.6358,14602.4878
2011-08-25 10:10:00,71.5,71.63,71.44,71.56,16657.652785289345,50.6642,50.7563,50.6216,50.7067,16657.6528
2011-08-25 10:15:00,71.56,71.65,71.37,71.45,19794.48350459708,50.7067,50.7704,50.572,50.6287,19794.4835
2011-08-25 10:20:00,71.44,71.47,71.08,71.28,32125.47322877231,50.6216,50.6429,50.3666,50.5083,32125.4732
2011-08-25 10:25:00,71.22,71.33,71.05,71.33,20551.64954029205,50.4658,50.5437,50.3453,50.5437,20551.6495
2011-08-25 10:30:00,71.35,71.45,71.2,71.29,17631.15197404002,50.5579,50.6287,50.4516,50.5154,17631.152
2011-08-25 10:35:00,71.28,71.34,71.05,71.11,8977.82585181179,50.5083,50.5508,50.3453,50.3878,8977.8259
2011-08-25 10:40:00,71.11,71.23,71.09,71.21,15900.486749594374,50.3878,50.4728,50.3736,50.4587,15900.4867
2011-08-25 10:45:00,71.2,71.24,71.04,71.15,21633.315305570577,50.4516,50.4799,50.3382,50.4162,21633.3153
2011-08-25 10:50:00,71.15,71.4,71.05,71.32,13088.1557598702,50.4162,50.5933,50.3453,50.5366,13088.1558
2011-08-25 10:55:00,71.24,71.45,71.21,71.41,5732.828555976204,50.4799,50.6287,50.4587,50.6004,5732.8286
2011-08-25 11:00:00,71.39,71.67,71.39,71.66,16116.81990265008,50.5862,50.7846,50.5862,50.7775,16116.8199
2011-08-25 11:05:00,71.61,71.75,71.54,71.66,17306.65224445646,50.7421,50.8413,50.6925,50.7775,17306.6522
2011-08-25 11:10:00,71.66,71.79,71.58,71.75,34072.47160627366,50.7775,50.8697,50.7208,50.8413,34072.4716
2011-08-25 11:15:00,71.75,72.03,71.74,71.89,15359.65386695511,50.8413,51.0397,50.8342,50.9405,15359.6539
2011-08-25 11:20:00,71.9,72.1,71.9,72.1,10816.657652785289,50.9476,51.0893,50.9476,51.0893,10816.6577
2011-08-25 11:25:00,72.1,72.16,71.97,72.09,5083.829096809086,51.0893,51.1318,50.9972,51.0822,5083.8291
2011-08-25 11:30:00,72.08,72.14,72.0,72.14,6598.161168199026,51.0751,51.1177,51.0185,51.1177,6598.1612
2011-08-25 11:35:00,72.1,72.2,71.94,71.99,8004.326663061114,51.0893,51.1602,50.9759,51.0114,8004.3267
2011-08-25 11:40:00,72.0,72.04,71.89,71.97,8112.493239588966,51.0185,51.0468,50.9405,50.9972,8112.4932
2011-08-25 11:45:00,71.91,72.09,71.82,72.06,19037.317468902107,50.9547,51.0822,50.8909,51.061,19037.3175
2011-08-25 11:50:00,72.06,72.18,72.06,72.18,15792.320173066522,51.061,51.146,51.061,51.146,15792.3202
2011-08-25 11:55:00,72.19,72.26,72.17,72.18,4326.663061114115,51.1531,51.2027,51.1389,51.146,4326.6631
2011-08-25 12:00:00,72.19,72.34,72.19,72.23,14494.321254732287,51.1531,51.2594,51.1531,51.1814,14494.3213
2011-08-25 12:05:00,72.19,72.36,72.16,72.27,26933.47755543537,51.1531,51.2735,51.1318,51.2098,26933.4776
2011-08-25 12:10:00,72.27,72.35,72.19,72.31,22606.814494321254,51.2098,51.2665,51.1531,51.2381,22606.8145
2011-08-25 12:15:00,72.3,72.31,72.18,72.18,7787.993510005408,51.231,51.2381,51.146,51.146,7787.9935
2011-08-25 12:20:00,72.09,72.11,72.06,72.11,5732.828555976204,51.0822,51.0964,51.061,51.0964,5732.8286
2011-08-25 12:25:00,72.11,72.18,72.08,72.12,7896.160086533261,51.0964,51.146,51.0751,51.1035,7896.1601
2011-08-25 12:30:00,72.1,72.11,71.96,71.97,8977.82585181179,51.0893,51.0964,50.9901,50.9972,8977.8259
2011-08-25 12:35:00,71.98,71.98,71.88,71.97,13304.488912925906,51.0043,51.0043,50.9334,50.9972,13304.4889
2011-08-25 12:40:00,71.98,72.01,71.92,71.97,9085.992428339645,51.0043,51.0255,50.9618,50.9972,9085.9924
2011-08-25 12:45:00,71.94,71.98,71.8,71.91,16008.653326122228,50.9759,51.0043,50.8767,50.9547,16008.6533
2011-08-25 12:50:00,71.88,71.98,71.77,71.95,8761.492698756085,50.9334,51.0043,50.8555,50.983,8761.4927
2011-08-25 12:55:00,71.89,72.0,71.85,71.99,8761.492698756085,50.9405,51.0185,50.9122,51.0114,8761.4927
2011-08-25 13:00:00,72.0,72.06,71.98,72.04,25527.312060573284,51.0185,51.061,51.0043,51.0468,25527.3121
2011-08-25 13:05:00,72.05,72.14,71.97,71.98,9410.4921579232,51.0539,51.1177,50.9972,51.0043,9410.4922
2011-08-25 13:10:00,71.99,72.11,71.96,72.03,15684.153596538668,51.0114,51.0964,50.9901,51.0397,15684.1536
2011-08-25 13:15:00,72.02,72.14,71.94,72.1,6706.327744726879,51.0326,51.1177,50.9759,51.0893,6706.3277
2011-08-25 13:20:00,72.1,72.25,72.1,72.15,6922.660897782585,51.0893,51.1956,51.0893,51.1247,6922.6609
2011-08-25 13:25:00,72.16,72.19,72.06,72.18,5083.829096809086,51.1318,51.1531,51.061,51.146,5083.8291
2011-08-25 13:30:00,72.19,72.19,72.07,72.1,10924.824229313142,51.1531,51.1531,51.0681,51.0893,10924.8242
2011-08-25 13:35:00,72.05,72.19,72.0,72.19,7679.826933477555,51.0539,51.1531,51.0185,51.1531,7679.8269
2011-08-25 13:40:00,72.19,72.19,72.06,72.11,5408.328826392644,51.1531,51.1531,51.061,51.0964,5408.3288
2011-08-25 13:45:00,72.11,72.14,71.89,71.92,17955.65170362358,51.0964,51.1177,50.9405,50.9618,17955.6517
2011-08-25 13:50:00,71.93,72.05,71.93,71.96,7679.826933477555,50.9689,51.0539,50.9689,50.9901,7679.8269
2011-08-25 13:55:00,71.98,72.15,71.94,72.15,9518.658734451054,51.0043,51.1247,50.9759,51.1247,9518.6587
2011-08-25 14:00:00,72.15,72.15,71.99,72.08,7571.660356949702,51.1247,51.1247,51.0114,51.0751,7571.6604
2011-08-25 14:05:00,72.11,72.11,71.98,72.08,12006.489994591671,51.0964,51.0964,51.0043,51.0751,12006.49
2011-08-25 14:10:00,72.06,72.14,72.03,72.06,8328.826392644673,51.061,51.1177,51.0397,51.061,8328.8264
2011-08-25 14:15:00,72.07,72.29,72.07,72.27,12222.823147647376,51.0681,51.2239,51.0681,51.2098,12222.8231
2011-08-25 14:20:00,72.28,72.28,72.08,72.16,15792.320173066522,51.2169,51.2169,51.0751,51.1318,15792.3202
2011-08-25 14:25:00,72.12,72.18,71.99,72.17,8653.32612222823,51.1035,51.146,51.0114,51.1389,8653.3261
2011-08-25 14:30:00,72.13,72.16,72.04,72.06,5516.495402920497,51.1106,51.1318,51.0468,51.061,5516.4954
2011-08-25 14:35:00,72.08,72.2,72.06,72.14,10924.824229313142,51.0751,51.1602,51.061,51.1177,10924.8242
2011-08-25 14:40:00,72.11,72.11,71.99,72.0,8112.493239588966,51.0964,51.0964,51.0114,51.0185,8112.4932
2011-08-25 14:45:00,71.98,72.09,71.83,71.86,9302.32558139535,51.0043,51.0822,50.898,50.9193,9302.3256
2011-08-25 14:50:00,71.87,71.93,71.77,71.84,8112.493239588966,50.9263,50.9689,50.8555,50.9051,8112.4932
2011-08-25 14:55:00,71.83,71.85,71.72,71.79,6381.828015143321,50.898,50.9122,50.8201,50.8697,6381.828
2011-08-25 15:00:00,71.72,71.75,71.59,71.7,12763.656030286642,50.8201,50.8413,50.7279,50.8059,12763.656
2011-08-25 15:05:00,71.67,71.82,71.67,71.79,8220.65981611682,50.7846,50.8909,50.7846,50.8697,8220.6598
2011-08-25 15:10:00,71.76,71.87,71.69,71.82,9951.325040562466,50.8484,50.9263,50.7988,50.8909,9951.325
2011-08-25 15:15:00,71.77,72.02,71.75,72.02,15900.486749594374,50.8555,51.0326,50.8413,51.0326,15900.4867
2011-08-25 15:20:00,72.03,72.09,71.92,71.97,9843.158464034614,51.0397,51.0822,50.9618,50.9972,9843.1585
2011-08-25 15:25:00,71.96,71.97,71.74,71.77,29313.14223904813,50.9901,50.9972,50.8342,50.8555,29313.1422
2011-08-25 15:30:00,71.77,71.87,71.68,71.71,27366.14386154678,50.8555,50.9263,50.7917,50.813,27366.1439
2011-08-25 15:35:00,71.71,71.73,71.6,71.69,28231.47647376961,50.813,50.8271,50.735,50.7988,28231.4765
2011-08-25 15:40:00,71.67,71.69,71.46,71.5,46619.79448350459,50.7846,50.7988,50.6358,50.6642,46619.7945
2011-08-25 15:45:00,71.52,71.73,71.47,71.66,39913.46673877772,50.6783,50.8271,50.6429,50.7775,39913.4667
2011-08-25 15:50:00,71.67,71.72,71.48,71.55,30719.30773391022,50.7846,50.8201,50.65,50.6996,30719.3077
2011-08-25 15:55:00,71.56,71.71,71.54,71.64,55705.78691184424,50.7067,50.813,50.6925,50.7634,55705.7869
2011-08-26 09:30:00,70.96,71.07,70.71,70.93,33098.972417522986,50.2815,50.3595,50.1044,50.2603,33098.9724
2011-08-26 09:35:00,70.86,71.32,70.79,70.8,23255.81395348837,50.2107,50.5366,50.1611,50.1681,23255.814
2011-08-26 09:40:00,70.73,70.88,70.65,70.73,10816.657652785289,50.1185,50.2248,50.0619,50.1185,10816.6577
2011-08-26 09:45:00,70.71,70.72,70.29,70.53,22931.31422390481,50.1044,50.1115,49.8068,49.9768,22931.3142
2011-08-26 09:50:00,70.54,70.6,70.26,70.51,29745.808545159543,49.9839,50.0264,49.7855,49.9627,29745.8085
2011-08-26 09:55:00,70.49,70.73,70.49,70.63,23580.31368307193,49.9485,50.1185,49.9485,50.0477,23580.3137
2011-08-26 10:00:00,70.63,70.7,69.85,70.06,54840.454299621415,50.0477,50.0973,49.495,49.6438,54840.4543
2011-08-26 10:05:00,69.98,70.17,69.61,70.07,33207.13899405084,49.5871,49.7217,49.3249,49.6509,33207.139
2011-08-26 10:10:00,70.07,70.45,70.0,70.44,20876.14926987561,49.6509,49.9201,49.6013,49.9131,20876.1493
2011-08-26 10:15:00,70.41,70.8,70.41,70.74,16873.98593834505,49.8918,50.1681,49.8918,50.1256,16873.9859
2011-08-26 10:20:00,70.67,71.09,70.67,70.95,14710.654407787992,50.076,50.3736,50.076,50.2744,14710.6544
2011-08-26 10:25:00,70.98,71.27,70.98,71.05,26176.3115197404,50.2957,50.5012,50.2957,50.3453,26176.3115
2011-08-26 10:30:00,71.13,71.2,70.86,70.87,21200.648999459165,50.402,50.4516,50.2107,50.2177,21200.649
2011-08-26 10:35:00,70.91,71.13,70.86,71.09,19902.65008112493,50.2461,50.402,50.2107,50.3736,19902.6501
2011-08-26 10:40:00,71.01,71.37,70.96,71.32,16441.31963223364,50.317,50.572,50.2815,50.5366,16441.3196
2011-08-26 10:45:00,71.33,71.69,71.23,71.45,17847.485127095726,50.5437,50.7988,50.4728,50.6287,17847.4851
2011-08-26 10:50:00,71.4,71.53,71.27,71.39,18063.81828015144,50.5933,50.6854,50.5012,50.5862,18063.8183
2011-08-26 10:55:00,71.39,71.52,71.34,71.49,24770.14602487831,50.5862,50.6783,50.5508,50.6571,24770.146
2011-08-26 11:00:00,71.44,71.63,71.36,71.51,26825.31097890752,50.6216,50.7563,50.565,50.6712,26825.311
2011-08-26 11:05:00,71.57,71.76,71.49,71.71,27906.97674418605,50.7138,50.8484,50.6571,50.813,27906.9767
2011-08-26 11:10:00,71.73,72.07,71.7,72.05,16441.31963223364,50.8271,51.0681,50.8059,51.0539,16441.3196
2011-08-26 11:15:00,72.05,72.21,71.73,71.86,25202.812330989724,51.0539,51.1673,50.8271,50.9193,25202.8123
2011-08-26 11:20:00,71.88,71.98,71.73,71.75,18604.6511627907,50.9334,51.0043,50.8271,50.8413,18604.6512
2011-08-26 11:25:00,71.84,71.94,71.68,71.72,14494.321254732287,50.9051,50.9759,50.7917,50.8201,14494.3213
2011-08-26 11:30:00,71.71,71.9,71.7,71.89,17847.485127095726,50.813,50.9476,50.8059,50.9405,17847.4851
2011-08-26 11:35:00,71.89,71.95,71.79,71.79,16657.652785289345,50.9405,50.983,50.8697,50.8697,16657.6528
2011-08-26 11:40:00,71.79,71.85,71.71,71.85,15684.153596538668,50.8697,50.9122,50.813,50.9122,15684.1536
2011-08-26 11:45:00,71.87,71.97,71.82,71.9,12547.322877230936,50.9263,50.9972,50.8909,50.9476,12547.3229
2011-08-26 11:50:00,71.89,71.97,71.87,71.96,10708.491076257436,50.9405,50.9972,50.9263,50.9901,10708.4911
2011-08-26 11:55:00,72.04,72.12,72.03,72.09,6922.660897782585,51.0468,51.1035,51.0397,51.0822,6922.6609
2011-08-26 12:00:00,72.1,72.44,72.1,72.42,17631.15197404002,51.0893,51.3302,51.0893,51.3161,17631.152
2011-08-26 12:05:00,72.43,72.63,72.42,72.63,18388.31800973499,51.3231,51.4649,51.3161,51.4649,18388.318
2011-08-26 12:10:00,72.58,72.78,72.53,72.58,20010.816657652784,51.4294,51.5712,51.394,51.4294,20010.8167
2011-08-26 12:15:00,72.55,72.64,72.51,72.53,13737.155219037317,51.4082,51.472,51.3798,51.394,13737.1552
2011-08-26 12:20:00,72.54,72.7,72.52,72.56,12547.322877230936,51.4011,51.5145,51.3869,51.4153,12547.3229
2011-08-26 12:25:00,72.56,72.7,72.53,72.7,10492.15792320173,51.4153,51.5145,51.394,51.5145,10492.1579
2011-08-26 12:30:00,72.7,72.7,72.5,72.5,13845.32179556517,51.5145,51.5145,51.3728,51.3728,13845.3218
2011-08-26 12:35:00,72.53,72.6,72.48,72.59,10275.824770146024,51.394,51.4436,51.3586,51.4365,10275.8248
2011-08-26 12:40:00,72.58,72.64,72.48,72.48,9085.992428339645,51.4294,51.472,51.3586,51.3586,9085.9924
2011-08-26 12:45:00,72.48,72.53,72.36,72.36,9085.992428339645,51.3586,51.394,51.2735,51.2735,9085.9924
2011-08-26 12:50:00,72.41,72.51,72.35,72.47,11141.157382368849,51.309,51.3798,51.2665,51.3515,11141.1574
2011-08-26 12:55:00,72.47,72.56,72.41,72.48,11465.657111952409,51.3515,51.4153,51.309,51.3586,11465.6571
2011-08-26 13:00:00,72.47,72.47,72.34,72.47,15684.153596538668,51.3515,51.3515,51.2594,51.3515,15684.1536
2011-08-26 13:05:00,72.44,72.54,72.4,72.43,10708.491076257436,51.3302,51.4011,51.3019,51.3231,10708.4911
2011-08-26 13:10:00,72.44,72.56,72.43,72.54,4542.9962141698215,51.3302,51.4153,51.3231,51.4011,4542.9962
2011-08-26 13:15:00,72.54,72.61,72.45,72.46,10924.824229313142,51.4011,51.4507,51.3373,51.3444,10924.8242
2011-08-26 13:20:00,72.46,72.53,72.42,72.49,5949.161709031909,51.3444,51.394,51.3161,51.3657,5949.1617
2011-08-26 13:25:00,72.5,72.75,72.5,72.72,11681.990265008111,51.3728,51.5499,51.3728,51.5286,11681.9903
2011-08-26 13:30:00,72.73,72.79,72.7,72.75,13412.655489453758,51.5357,51.5782,51.5145,51.5499,13412.6555
2011-08-26 13:35:00,72.76,72.84,72.71,72.73,8112.493239588966,51.557,51.6137,51.5216,51.5357,8112.4932
2011-08-26 13:40:00,72.73,72.92,72.7,72.88,16116.81990265008,51.5357,51.6704,51.5145,51.642,16116.8199
2011-08-26 13:45:00,72.91,72.96,72.85,72.86,11032.990805840996,51.6633,51.6987,51.6208,51.6278,11032.9908
2011-08-26 13:50:00,72.81,72.86,72.72,72.8,7355.327203893997,51.5924,51.6278,51.5286,51.5853,7355.3272
2011-08-26 13:55:00,72.82,72.92,72.79,72.89,8436.992969172525,51.5995,51.6704,51.5782,51.6491,8436.993
2011-08-26 14:00:00,72.9,73.02,72.87,72.94,19902.65008112493,51.6562,51.7412,51.6349,51.6845,19902.6501
2011-08-26 14:05:00,72.91,72.92,72.75,72.79,22174.14818820984,51.6633,51.6704,51.5499,51.5782,22174.1482
2011-08-26 14:10:00,72.81,72.81,72.68,72.72,8761.492698756085,51.5924,51.5924,51.5003,51.5286,8761.4927
2011-08-26 14:15:00,72.71,72.77,72.63,72.7,12655.489453758788,51.5216,51.5641,51.4649,51.5145,12655.4895
2011-08-26 14:20:00,72.69,72.75,72.65,72.69,7355.327203893997,51.5074,51.5499,51.479,51.5074,7355.3272
2011-08-26 14:25:00,72.68,72.69,72.51,72.56,8977.82585181179,51.5003,51.5074,51.3798,51.4153,8977.8259
2011-08-26 14:30:00,72.58,72.6,72.53,72.6,9410.4921579232,51.4294,51.4436,51.394,51.4436,9410.4922
2011-08-26 14:35:00,72.6,72.6,72.32,72.41,18388.31800973499,51.4436,51.4436,51.2452,51.309,18388.318
2011-08-26 14:40:00,72.43,72.47,72.35,72.42,13845.32179556517,51.3231,51.3515,51.2665,51.3161,13845.3218
2011-08-26 14:45:00,72.42,72.55,72.4,72.47,9843.158464034614,51.3161,51.4082,51.3019,51.3515,9843.1585
2011-08-26 14:50:00,72.46,72.55,72.43,72.43,29096.809085992427,51.3444,51.4082,51.3231,51.3231,29096.8091
2011-08-26 14:55:00,72.45,72.55,72.43,72.49,10492.15792320173,51.3373,51.4082,51.3231,51.3657,10492.1579
2011-08-26 15:00:00,72.5,72.5,72.38,72.43,25743.645213628988,51.3728,51.3728,51.2877,51.3231,25743.6452
2011-08-26 15:05:00,72.43,72.44,72.3,72.37,16441.31963223364,51.3231,51.3302,51.231,51.2806,16441.3196
2011-08-26 15:10:00,72.34,72.43,72.29,72.38,13196.322336398052,51.2594,51.3231,51.2239,51.2877,13196.3223
2011-08-26 15:15:00,72.4,72.41,72.21,72.33,20551.64954029205,51.3019,51.309,51.1673,51.2523,20551.6495
2011-08-26 15:20:00,72.32,72.37,72.24,72.24,12871.822606814494,51.2452,51.2806,51.1885,51.1885,12871.8226
2011-08-26 15:25:00,72.22,72.39,72.21,72.35,21957.815035154137,51.1743,51.2948,51.1673,51.2665,21957.815
2011-08-26 15:30:00,72.38,72.47,72.29,72.47,15684.153596538668,51.2877,51.3515,51.2239,51.3515,15684.1536
2011-08-26 15:35:00,72.45,72.53,72.36,72.52,18929.15089237425,51.3373,51.394,51.2735,51.3869,18929.1509
2011-08-26 15:40:00,72.52,72.55,72.44,72.54,23688.480259599783,51.3869,51.4082,51.3302,51.4011,23688.4803
2011-08-26 15:45:00,72.56,72.61,72.45,72.51,41535.96538669551,51.4153,51.4507,51.3373,51.3798,41535.9654
2011-08-26 15:50:00,72.53,72.59,72.45,72.59,38290.968090859926,51.394,51.4365,51.3373,51.4365,38290.9681
2011-08-26 15:55:00,72.61,72.69,72.57,72.67,100486.74959437532,51.4507,51.5074,51.4224,51.4932,100486.7496
2011-08-29 09:30:00,73.84,74.12,73.52,74.11,23363.980530016222,52.3223,52.5207,52.0955,52.5136,23363.9805
2011-08-29 09:35:00,74.11,74.14,73.9,73.96,9626.825310978908,52.5136,52.5348,52.3648,52.4073,9626.8253
2011-08-29 09:40:00,73.92,74.01,73.78,73.78,9085.992428339645,52.3789,52.4427,52.2797,52.2797,9085.9924
2011-08-29 09:45:00,73.86,74.06,73.79,73.97,21416.98215251488,52.3364,52.4781,52.2868,52.4144,21416.9822
2011-08-29 09:50:00,73.98,74.02,73.71,73.72,17739.318550567874,52.4215,52.4498,52.2301,52.2372,17739.3186
2011-08-29 09:55:00,73.76,73.91,73.65,73.84,15143.320713899404,52.2656,52.3719,52.1876,52.3223,15143.3207
2011-08-29 10:00:00,73.77,74.02,73.67,73.86,23796.646836127635,52.2727,52.4498,52.2018,52.3364,23796.6468
2011-08-29 10:05:00,73.84,74.04,73.84,73.9,9843.158464034614,52.3223,52.464,52.3223,52.3648,9843.1585
2011-08-29 10:10:00,73.91,74.1,73.78,74.06,14926.9875608437,52.3719,52.5065,52.2797,52.4781,14926.9876
2011-08-29 10:15:00,74.13,74.14,73.98,74.02,6057.328285559762,52.5278,52.5348,52.4215,52.4498,6057.3283
2011-08-29 10:20:00,74.09,74.2,74.09,74.1,4434.8296376419685,52.4994,52.5774,52.4994,52.5065,4434.8296
2011-08-29 10:25:00,74.1,74.14,74.01,74.05,7247.160627366144,52.5065,52.5348,52.4427,52.4711,7247.1606
2011-08-29 10:30:00,74.0,74.15,73.95,74.02,29096.809085992427,52.4356,52.5419,52.4002,52.4498,29096.8091
2011-08-29 10:35:00,74.07,74.08,73.96,74.02,9085.992428339645,52.4852,52.4923,52.4073,52.4498,9085.9924
2011-08-29 10:40:00,74.04,74.09,73.98,74.06,19686.316928069227,52.464,52.4994,52.4215,52.4781,19686.3169
2011-08-29 10:45:00,74.05,74.14,74.0,74.04,11249.3239588967,52.4711,52.5348,52.4356,52.464,11249.324
2011-08-29 10:50:00,74.06,74.27,74.06,74.25,10383.991346673878,52.4781,52.627,52.4781,52.6128,10383.9913
2011-08-29 10:55:00,74.29,74.31,74.14,74.27,13520.82206598161,52.6411,52.6553,52.5348,52.627,13520.8221
2011-08-29 11:00:00,74.31,74.31,74.1,74.11,10600.324499729582,52.6553,52.6553,52.5065,52.5136,10600.3245
2011-08-29 11:05:00,74.14,74.17,74.03,74.03,11141.157382368849,52.5348,52.5561,52.4569,52.4569,11141.1574
2011-08-29 11:10:00,74.03,74.18,74.01,74.13,6598.161168199026,52.4569,52.5632,52.4427,52.5278,6598.1612
2011-08-29 11:15:00,74.1,74.18,74.08,74.16,8977.82585181179,52.5065,52.5632,52.4923,52.549,8977.8259
2011-08-29 11:20:00,74.13,74.14,74.0,74.02,11357.490535424551,52.5278,52.5348,52.4356,52.4498,11357.4905
2011-08-29 11:25:00,74.0,74.1,73.99,74.08,4759.329367225527,52.4356,52.5065,52.4285,52.4923,4759.3294
2011-08-29 11:30:00,74.1,74.12,73.98,74.06,18604.6511627907,52.5065,52.5207,52.4215,52.4781,18604.6512
2011-08-29 11:35:00,74.02,74.28,74.02,74.17,12763.656030286642,52.4498,52.634,52.4498,52.5561,12763.656
2011-08-29 11:40:00,74.14,74.19,74.13,74.17,7679.826933477555,52.5348,52.5703,52.5278,52.5561,7679.8269
2011-08-29 11:45:00,74.18,74.28,74.18,74.27,7247.160627366144,52.5632,52.634,52.5632,52.627,7247.1606
2011-08-29 11:50:00,74.27,74.29,74.21,74.28,7030.8274743104375,52.627,52.6411,52.5844,52.634,7030.8275
2011-08-29 11:55:00,74.24,74.28,74.19,74.19,6489.994591671173,52.6057,52.634,52.5703,52.5703,6489.9946
2011-08-29 12:00:00,74.17,74.33,74.17,74.29,12114.656571119524,52.5561,52.6695,52.5561,52.6411,12114.6566
2011-08-29 12:05:00,74.28,74.32,74.27,74.3,5083.829096809086,52.634,52.6624,52.627,52.6482,5083.8291
2011-08-29 12:10:00,74.32,74.34,74.27,74.33,5732.828555976204,52.6624,52.6766,52.627,52.6695,5732.8286
2011-08-29 12:15:00,74.3,74.39,74.3,74.38,6706.327744726879,52.6482,52.712,52.6482,52.7049,6706.3277
2011-08-29 12:20:00,74.37,74.37,74.29,74.37,3136.830719307734,52.6978,52.6978,52.6411,52.6978,3136.8307
2011-08-29 12:25:00,74.38,74.4,74.33,74.37,5300.162249864791,52.7049,52.7191,52.6695,52.6978,5300.1622
2011-08-29 12:30:00,74.35,74.38,74.27,74.28,11141.157382368849,52.6836,52.7049,52.627,52.634,11141.1574
2011-08-29 12:35:00,74.31,74.38,74.3,74.36,5516.495402920497,52.6553,52.7049,52.6482,52.6907,5516.4954
2011-08-29 12:40:00,74.33,74.45,74.32,74.45,7679.826933477555,52.6695,52.7545,52.6624,52.7545,7679.8269
2011-08-29 12:45:00,74.43,74.46,74.35,74.35,3569.4970254191453,52.7403,52.7616,52.6836,52.6836,3569.497
2011-08-29 12:50:00,74.33,74.46,74.31,74.44,28447.80962682531,52.6695,52.7616,52.6553,52.7474,28447.8096
2011-08-29 12:55:00,74.43,74.48,74.39,74.45,3677.6636019469984,52.7403,52.7758,52.712,52.7545,3677.6636
2011-08-29 13:00:00,74.41,74.5,74.4,74.47,3353.16387236344,52.7262,52.7899,52.7191,52.7687,3353.1639
2011-08-29 13:05:00,74.49,74.53,74.45,74.51,8220.65981611682,52.7828,52.8112,52.7545,52.797,8220.6598
2011-08-29 13:10:00,74.53,74.63,74.53,74.63,4651.162790697675,52.8112,52.882,52.8112,52.882,4651.1628
2011-08-29 13:15:00,74.59,74.61,74.51,74.52,6273.661438615468,52.8537,52.8679,52.797,52.8041,6273.6614
2011-08-29 13:20:00,74.52,74.53,74.48,74.52,5300.162249864791,52.8041,52.8112,52.7758,52.8041,5300.1622
2011-08-29 13:25:00,74.52,74.54,74.48,74.49,5732.828555976204,52.8041,52.8183,52.7758,52.7828,5732.8286
2011-08-29 13:30:00,74.48,74.49,74.4,74.42,6922.660897782585,52.7758,52.7828,52.7191,52.7332,6922.6609
2011-08-29 13:35:00,74.45,74.48,74.41,74.47,7463.49378042185,52.7545,52.7758,52.7262,52.7687,7463.4938
2011-08-29 13:40:00,74.47,74.5,74.43,74.48,8545.159545700379,52.7687,52.7899,52.7403,52.7758,8545.1595
2011-08-29 13:45:00,74.5,74.5,74.38,74.43,5408.328826392644,52.7899,52.7899,52.7049,52.7403,5408.3288
2011-08-29 13:50:00,74.43,74.51,74.39,74.47,7787.993510005408,52.7403,52.797,52.712,52.7687,7787.9935
2011-08-29 13:55:00,74.45,74.51,74.43,74.51,6165.494862087615,52.7545,52.797,52.7403,52.797,6165.4949
2011-08-29 14:00:00,74.47,74.64,74.47,74.62,10492.15792320173,52.7687,52.8891,52.7687,52.875,10492.1579
2011-08-29 14:05:00,74.61,74.66,74.59,74.64,4867.49594375338,52.8679,52.9033,52.8537,52.8891,4867.4959
2011-08-29 14:10:00,74.67,74.76,74.65,74.74,14169.821525148727,52.9104,52.9742,52.8962,52.96,14169.8215
2011-08-29 14:15:00,74.74,74.77,74.62,74.67,7247.160627366144,52.96,52.9812,52.875,52.9104,7247.1606
2011-08-29 14:20:00,74.64,74.68,74.6,74.64,6598.161168199026,52.8891,52.9175,52.8608,52.8891,6598.1612
2011-08-29 14:25:00,74.64,74.76,74.64,74.76,5840.995132504056,52.8891,52.9742,52.8891,52.9742,5840.9951
2011-08-29 14:30:00,74.76,74.85,74.72,74.85,13737.155219037317,52.9742,53.0379,52.9458,53.0379,13737.1552
2011-08-29 14:35:00,74.86,74.88,74.79,74.81,16982.152514872905,53.045,53.0592,52.9954,53.0096,16982.1525
2011-08-29 14:40:00,74.82,74.84,74.76,74.79,17847.485127095726,53.0167,53.0308,52.9742,52.9954,17847.4851
2011-08-29 14:45:00,74.78,74.84,74.75,74.84,8112.493239588966,52.9883,53.0308,52.9671,53.0308,8112.4932
2011-08-29 14:50:00,74.84,74.84,74.75,74.75,5732.828555976204,53.0308,53.0308,52.9671,52.9671,5732.8286
2011-08-29 14:55:00,74.75,74.76,74.68,74.73,7463.49378042185,52.9671,52.9742,52.9175,52.9529,7463.4938
2011-08-29 15:00:00,74.73,74.81,74.71,74.78,8653.32612222823,52.9529,53.0096,52.9387,52.9883,8653.3261
2011-08-29 15:05:00,74.78,74.81,74.68,74.7,8761.492698756085,52.9883,53.0096,52.9175,52.9316,8761.4927
2011-08-29 15:10:00,74.68,74.77,74.68,74.77,6922.660897782585,52.9175,52.9812,52.9175,52.9812,6922.6609
2011-08-29 15:15:00,74.78,74.86,74.74,74.76,9843.158464034614,52.9883,53.045,52.96,52.9742,9843.1585
2011-08-29 15:20:00,74.73,74.88,74.73,74.77,14818.820984315846,52.9529,53.0592,52.9529,52.9812,14818.821
2011-08-29 15:25:00,74.76,74.9,74.76,74.89,20443.4829637642,52.9742,53.0734,52.9742,53.0663,20443.483
2011-08-29 15:30:00,74.89,75.04,74.88,75.04,33315.30557057869,53.0663,53.1726,53.0592,53.1726,33315.3056
2011-08-29 15:35:00,75.05,75.11,74.97,75.08,21092.48242293132,53.1797,53.2222,53.123,53.2009,21092.4824
2011-08-29 15:40:00,75.08,75.17,75.04,75.16,22282.314764737694,53.2009,53.2647,53.1726,53.2576,22282.3148
2011-08-29 15:45:00,75.16,75.22,75.09,75.13,32774.47268793943,53.2576,53.3001,53.208,53.2363,32774.4727
2011-08-29 15:50:00,75.13,75.13,75.02,75.07,24661.97944835046,53.2363,53.2363,53.1584,53.1938,24661.9794
2011-08-29 15:55:00,75.08,75.16,75.04,75.15,72904.27257977285,53.2009,53.2576,53.1726,53.2505,72904.2726
2011-08-30 09:30:00,74.92,75.05,74.63,74.86,13953.488372093025,53.0875,53.1797,52.882,53.045,13953.4884
2011-08-30 09:35:00,74.79,75.12,74.79,75.02,6706.327744726879,52.9954,53.2293,52.9954,53.1584,6706.3277
2011-08-30 09:40:00,75.06,75.25,74.96,75.09,8545.159545700379,53.1867,53.3214,53.1159,53.208,8545.1595
2011-08-30 09:45:00,75.22,75.54,75.22,75.5,11032.990805840996,53.3001,53.5269,53.3001,53.4985,11032.9908
2011-08-30 09:50:00,75.46,75.46,75.19,75.24,11141.157382368849,53.4702,53.4702,53.2789,53.3143,11141.1574
2011-08-30 09:55:00,75.24,75.35,75.18,75.3,13196.322336398052,53.3143,53.3922,53.2718,53.3568,13196.3223
2011-08-30 10:00:00,75.19,75.35,74.93,75.21,101460.248783126,53.2789,53.3922,53.0946,53.293,101460.2488
2011-08-30 10:05:00,75.24,75.37,75.19,75.35,16441.31963223364,53.3143,53.4064,53.2789,53.3922,16441.3196
2011-08-30 10:10:00,75.37,75.42,75.21,75.37,8869.659275283937,53.4064,53.4418,53.293,53.4064,8869.6593
2011-08-30 10:15:00,75.32,75.36,75.17,75.27,12330.98972417523,53.371,53.3993,53.2647,53.3355,12330.9897
2011-08-30 10:20:00,75.27,75.38,75.2,75.29,16333.153055705789,53.3355,53.4135,53.2859,53.3497,16333.1531
2011-08-30 10:25:00,75.25,75.59,75.24,75.53,12547.322877230936,53.3214,53.5623,53.3143,53.5198,12547.3229
2011-08-30 10:30:00,75.58,75.7,75.44,75.62,15035.154137371552,53.5552,53.6402,53.456,53.5835,15035.1541
2011-08-30 10:35:00,75.63,75.68,75.51,75.65,9734.99188750676,53.5906,53.6261,53.5056,53.6048,9734.9919
2011-08-30 10:40:00,75.63,75.63,75.31,75.42,11032.990805840996,53.5906,53.5906,53.3639,53.4418,11032.9908
2011-08-30 10:45:00,75.42,75.53,75.21,75.23,11573.82368848026,53.4418,53.5198,53.293,53.3072,11573.8237
2011-08-30 10:50:00,75.24,75.35,75.24,75.34,4975.662520281233,53.3143,53.3922,53.3143,53.3851,4975.6625
2011-08-30 10:55:00,75.33,75.51,75.33,75.39,6814.494321254732,53.3781,53.5056,53.3781,53.4206,6814.4943
2011-08-30 11:00:00,75.37,75.48,75.28,75.46,9734.99188750676,53.4064,53.4843,53.3426,53.4702,9734.9919
2011-08-30 11:05:00,75.49,75.59,75.41,75.54,8761.492698756085,53.4914,53.5623,53.4347,53.5269,8761.4927
2011-08-30 11:10:00,75.54,75.61,75.47,75.57,4651.162790697675,53.5269,53.5765,53.4773,53.5481,4651.1628
2011-08-30 11:15:00,75.56,75.59,75.43,75.43,7030.8274743104375,53.541,53.5623,53.4489,53.4489,7030.8275
2011-08-30 11:20:00,75.44,75.58,75.43,75.55,7030.8274743104375,53.456,53.5552,53.4489,53.5339,7030.8275
2011-08-30 11:25:00,75.55,75.74,75.49,75.69,14926.9875608437,53.5339,53.6686,53.4914,53.6332,14926.9876
2011-08-30 11:30:00,75.64,75.7,75.54,75.66,7896.160086533261,53.5977,53.6402,53.5269,53.6119,7896.1601
2011-08-30 11:35:00,75.64,75.98,75.64,75.9,9951.325040562466,53.5977,53.8386,53.5977,53.782,9951.325
2011-08-30 11:40:00,75.92,76.12,75.92,76.03,9410.4921579232,53.7961,53.9378,53.7961,53.8741,9410.4922
2011-08-30 11:45:00,75.99,75.99,75.8,75.82,6165.494862087615,53.8457,53.8457,53.7111,53.7253,6165.4949
2011-08-30 11:50:00,75.82,75.84,75.64,75.7,11898.323418063816,53.7253,53.7394,53.5977,53.6402,11898.3234
2011-08-30 11:55:00,75.73,75.77,75.69,75.71,4326.663061114115,53.6615,53.6898,53.6332,53.6473,4326.6631
2011-08-30 12:00:00,75.71,75.79,75.64,75.72,9843.158464034614,53.6473,53.704,53.5977,53.6544,9843.1585
2011-08-30 12:05:00,75.74,75.74,75.61,75.63,11465.657111952409,53.6686,53.6686,53.5765,53.5906,11465.6571
2011-08-30 12:10:00,75.61,75.69,75.57,75.57,5300.162249864791,53.5765,53.6332,53.5481,53.5481,5300.1622
2011-08-30 12:15:00,75.55,75.65,75.55,75.63,3136.830719307734,53.5339,53.6048,53.5339,53.5906,3136.8307
2011-08-30 12:20:00,75.63,75.67,75.56,75.6,4434.8296376419685,53.5906,53.619,53.541,53.5694,4434.8296
2011-08-30 12:25:00,75.59,75.6,75.49,75.49,3893.996755002704,53.5623,53.5694,53.4914,53.4914,3893.9968
2011-08-30 12:30:00,75.49,75.52,75.46,75.49,12547.322877230936,53.4914,53.5127,53.4702,53.4914,12547.3229
2011-08-30 12:35:00,75.52,75.52,75.43,75.49,4867.49594375338,53.5127,53.5127,53.4489,53.4914,4867.4959
2011-08-30 12:40:00,75.46,75.46,75.22,75.26,10059.491617090318,53.4702,53.4702,53.3001,53.3285,10059.4916
2011-08-30 12:45:00,75.25,75.36,75.23,75.31,3136.830719307734,53.3214,53.3993,53.3072,53.3639,3136.8307
2011-08-30 12:50:00,75.31,75.36,75.23,75.27,7463.49378042185,53.3639,53.3993,53.3072,53.3355,7463.4938
2011-08-30 12:55:00,75.25,75.31,75.2,75.31,11573.82368848026,53.3214,53.3639,53.2859,53.3639,11573.8237
2011-08-30 13:00:00,75.31,75.34,75.23,75.29,5949.161709031909,53.3639,53.3851,53.3072,53.3497,5949.1617
2011-08-30 13:05:00,75.27,75.31,75.25,75.31,1189.8323418063817,53.3355,53.3639,53.3214,53.3639,1189.8323
2011-08-30 13:10:00,75.31,75.43,75.27,75.43,4542.9962141698215,53.3639,53.4489,53.3355,53.4489,4542.9962
2011-08-30 13:15:00,75.43,75.45,75.34,75.45,7247.160627366144,53.4489,53.4631,53.3851,53.4631,7247.1606
2011-08-30 13:20:00,75.41,75.48,75.41,75.45,4651.162790697675,53.4347,53.4843,53.4347,53.4631,4651.1628
2011-08-30 13:25:00,75.47,75.47,75.34,75.37,4867.49594375338,53.4773,53.4773,53.3851,53.4064,4867.4959
2011-08-30 13:30:00,75.36,75.36,75.2,75.25,13196.322336398052,53.3993,53.3993,53.2859,53.3214,13196.3223
2011-08-30 13:35:00,75.28,75.34,75.22,75.34,6814.494321254732,53.3426,53.3851,53.3001,53.3851,6814.4943
2011-08-30 13:40:00,75.33,75.44,75.33,75.42,5083.829096809086,53.3781,53.456,53.3781,53.4418,5083.8291
2011-08-30 13:45:00,75.37,75.57,75.37,75.51,7030.8274743104375,53.4064,53.5481,53.4064,53.5056,7030.8275
2011-08-30 13:50:00,75.5,75.5,75.38,75.48,7787.993510005408,53.4985,53.4985,53.4135,53.4843,7787.9935
2011-08-30 13:55:00,75.52,75.56,75.48,75.51,5191.995673336939,53.5127,53.541,53.4843,53.5056,5191.9957
2011-08-30 14:00:00,75.52,75.68,75.35,75.4,28447.80962682531,53.5127,53.6261,53.3922,53.4277,28447.8096
2011-08-30 14:05:00,75.37,75.61,75.35,75.61,6706.327744726879,53.4064,53.5765,53.3922,53.5765,6706.3277
2011-08-30 14:10:00,75.56,75.82,75.45,75.82,9626.825310978908,53.541,53.7253,53.4631,53.7253,9626.8253
2011-08-30 14:15:00,75.77,75.88,75.72,75.72,8761.492698756085,53.6898,53.7678,53.6544,53.6544,8761.4927
2011-08-30 14:20:00,75.73,75.83,75.68,75.79,6273.661438615468,53.6615,53.7324,53.6261,53.704,6273.6614
2011-08-30 14:25:00,75.79,75.96,75.77,75.96,5300.162249864791,53.704,53.8245,53.6898,53.8245,5300.1622
2011-08-30 14:30:00,75.92,75.98,75.85,75.95,12222.823147647376,53.7961,53.8386,53.7465,53.8174,12222.8231
2011-08-30 14:35:00,75.98,75.98,75.84,75.91,6922.660897782585,53.8386,53.8386,53.7394,53.789,6922.6609
2011-08-30 14:40:00,75.95,76.0,75.86,75.94,7138.994050838291,53.8174,53.8528,53.7536,53.8103,7138.9941
2011-08-30 14:45:00,75.96,75.98,75.77,75.8,6057.328285559762,53.8245,53.8386,53.6898,53.7111,6057.3283
2011-08-30 14:50:00,75.86,75.95,75.72,75.78,10708.491076257436,53.7536,53.8174,53.6544,53.6969,10708.4911
2011-08-30 14:55:00,75.75,75.98,75.74,75.98,5732.828555976204,53.6757,53.8386,53.6686,53.8386,5732.8286
2011-08-30 15:00:00,75.94,75.94,75.81,75.9,8977.82585181179,53.8103,53.8103,53.7182,53.782,8977.8259
2011-08-30 15:05:00,75.89,75.96,75.86,75.93,9194.159004867495,53.7749,53.8245,53.7536,53.8032,9194.159
2011-08-30 15:10:00,75.94,75.95,75.86,75.9,6057.328285559762,53.8103,53.8174,53.7536,53.782,6057.3283
2011-08-30 15:15:00,75.91,75.96,75.85,75.96,8004.326663061114,53.789,53.8245,53.7465,53.8245,8004.3267
2011-08-30 15:20:00,75.93,75.93,75.86,75.93,8761.492698756085,53.8032,53.8032,53.7536,53.8032,8761.4927
2011-08-30 15:25:00,75.95,76.03,75.85,76.03,14061.654948620877,53.8174,53.8741,53.7465,53.8741,14061.6549
2011-08-30 15:30:00,76.03,76.19,75.99,76.19,26068.14494321255,53.8741,53.9874,53.8457,53.9874,26068.1449
2011-08-30 15:35:00,76.19,76.26,76.17,76.21,15143.320713899404,53.9874,54.037,53.9733,54.0016,15143.3207
2011-08-30 15:40:00,76.19,76.32,76.14,76.3,24986.47917793402,53.9874,54.0796,53.952,54.0654,24986.4792
2011-08-30 15:45:00,76.28,76.29,76.1,76.23,32449.972958355866,54.0512,54.0583,53.9237,54.0158,32449.973
2011-08-30 15:50:00,76.22,76.26,76.05,76.12,29529.47539210384,54.0087,54.037,53.8882,53.9378,29529.4754
2011-08-30 15:55:00,76.1,76.1,75.86,75.86,64034.613304488914,53.9237,53.9237,53.7536,53.7536,64034.6133
2011-08-31 09:30:00,76.67,76.73,76.46,76.73,27906.97674418605,54.3276,54.3701,54.1788,54.3701,27906.9767
2011-08-31 09:35:00,76.68,76.86,76.63,76.71,11357.490535424551,54.3347,54.4622,54.2992,54.3559,11357.4905
2011-08-31 09:40:00,76.71,77.2,76.64,77.1,25310.978907517576,54.3559,54.7031,54.3063,54.6323,25310.9789
2011-08-31 09:45:00,77.09,77.2,76.95,77.16,8977.82585181179,54.6252,54.7031,54.526,54.6748,8977.8259
2011-08-31 09:50:00,77.24,77.33,77.14,77.24,13628.988642509465,54.7315,54.7952,54.6606,54.7315,13628.9886
2011-08-31 09:55:00,77.23,77.23,77.05,77.17,8761.492698756085,54.7244,54.7244,54.5968,54.6819,8761.4927
2011-08-31 10:00:00,77.09,77.27,77.02,77.04,20876.14926987561,54.6252,54.7527,54.5756,54.5897,20876.1493
2011-08-31 10:05:00,77.02,77.07,76.96,76.96,7138.994050838291,54.5756,54.611,54.5331,54.5331,7138.9941
2011-08-31 10:10:00,76.96,77.08,76.83,77.01,12006.489994591671,54.5331,54.6181,54.4409,54.5685,12006.49
2011-08-31 10:15:00,77.04,77.12,76.9,76.96,14926.9875608437,54.5897,54.6464,54.4905,54.5331,14926.9876
2011-08-31 10:20:00,76.94,76.99,76.87,76.93,7247.160627366144,54.5189,54.5543,54.4693,54.5118,7247.1606
2011-08-31 10:25:00,76.92,76.97,76.79,76.79,15143.320713899404,54.5047,54.5401,54.4126,54.4126,15143.3207
2011-08-31 10:30:00,76.78,76.87,76.73,76.73,22606.814494321254,54.4055,54.4693,54.3701,54.3701,22606.8145
2011-08-31 10:35:00,76.73,76.89,76.73,76.85,30178.47485127096,54.3701,54.4835,54.3701,54.4551,30178.4749
2011-08-31 10:40:00,76.8,76.87,76.72,76.84,24229.313142239047,54.4197,54.4693,54.363,54.448,24229.3131
2011-08-31 10:45:00,76.84,76.92,76.72,76.8,8004.326663061114,54.448,54.5047,54.363,54.4197,8004.3267
2011-08-31 10:50:00,76.83,76.84,76.64,76.67,48350.45970795024,54.4409,54.448,54.3063,54.3276,48350.4597
2011-08-31 10:55:00,76.67,76.75,76.6,76.66,13845.32179556517,54.3276,54.3843,54.278,54.3205,13845.3218
2011-08-31 11:00:00,76.68,76.68,76.45,76.54,5083.829096809086,54.3347,54.3347,54.1717,54.2355,5083.8291
2011-08-31 11:05:00,76.56,76.69,76.5,76.64,6381.828015143321,54.2496,54.3417,54.2071,54.3063,6381.828
2011-08-31 11:10:00,76.6,76.81,76.6,76.78,10383.991346673878,54.278,54.4268,54.278,54.4055,10383.9913
2011-08-31 11:15:00,76.74,76.74,76.52,76.53,9518.658734451054,54.3772,54.3772,54.2213,54.2284,9518.6587
2011-08-31 11:20:00,76.57,76.57,76.37,76.37,4110.32990805841,54.2567,54.2567,54.115,54.115,4110.3299
2011-08-31 11:25:00,76.42,76.51,76.42,76.47,2271.4981070849108,54.1504,54.2142,54.1504,54.1859,2271.4981
2011-08-31 11:30:00,76.5,76.5,76.4,76.4,4651.162790697675,54.2071,54.2071,54.1362,54.1362,4651.1628
2011-08-31 11:35:00,76.46,76.59,76.42,76.49,5300.162249864791,54.1788,54.2709,54.1504,54.2,5300.1622
2011-08-31 11:40:00,76.5,76.58,76.43,76.43,12222.823147647376,54.2071,54.2638,54.1575,54.1575,12222.8231
2011-08-31 11:45:00,76.45,76.45,76.22,76.22,9734.99188750676,54.1717,54.1717,54.0087,54.0087,9734.9919
2011-08-31 11:50:00,76.25,76.26,76.1,76.22,17739.318550567874,54.03,54.037,53.9237,54.0087,17739.3186
2011-08-31 11:55:00,76.21,76.21,75.99,76.01,12439.156300703082,54.0016,54.0016,53.8457,53.8599,12439.1563
2011-08-31 12:00:00,75.96,76.08,75.96,76.07,15251.487290427258,53.8245,53.9095,53.8245,53.9024,15251.4873
2011-08-31 12:05:00,76.08,76.11,76.02,76.06,12547.322877230936,53.9095,53.9308,53.867,53.8953,12547.3229
2011-08-31 12:10:00,76.07,76.22,76.07,76.22,12006.489994591671,53.9024,54.0087,53.9024,54.0087,12006.49
2011-08-31 12:15:00,76.23,76.23,76.12,76.12,5408.328826392644,54.0158,54.0158,53.9378,53.9378,5408.3288
2011-08-31 12:20:00,76.14,76.29,76.12,76.27,15035.154137371552,53.952,54.0583,53.9378,54.0441,15035.1541
2011-08-31 12:25:00,76.24,76.24,76.1,76.1,10275.824770146024,54.0229,54.0229,53.9237,53.9237,10275.8248
2011-08-31 12:30:00,76.11,76.26,76.1,76.24,12871.822606814494,53.9308,54.037,53.9237,54.0229,12871.8226
2011-08-31 12:35:00,76.25,76.29,76.13,76.16,6165.494862087615,54.03,54.0583,53.9449,53.9662,6165.4949
2011-08-31 12:40:00,76.14,76.16,76.06,76.08,5840.995132504056,53.952,53.9662,53.8953,53.9095,5840.9951
2011-08-31 12:45:00,76.04,76.08,75.97,76.05,6057.328285559762,53.8812,53.9095,53.8316,53.8882,6057.3283
2011-08-31 12:50:00,76.05,76.22,76.04,76.1,12979.989183342346,53.8882,54.0087,53.8812,53.9237,12979.9892
2011-08-31 12:55:00,76.1,76.15,76.09,76.15,6273.661438615468,53.9237,53.9591,53.9166,53.9591,6273.6614
2011-08-31 13:00:00,76.15,76.25,76.03,76.03,7787.993510005408,53.9591,54.03,53.8741,53.8741,7787.9935
2011-08-31 13:05:00,76.02,76.09,75.98,75.98,10600.324499729582,53.867,53.9166,53.8386,53.8386,10600.3245
2011-08-31 13:10:00,75.96,76.15,75.96,76.11,15143.320713899404,53.8245,53.9591,53.8245,53.9308,15143.3207
2011-08-31 13:15:00,76.11,76.11,75.98,76.03,4002.163331530557,53.9308,53.9308,53.8386,53.8741,4002.1633
2011-08-31 13:20:00,76.03,76.04,75.98,75.98,4326.663061114115,53.8741,53.8812,53.8386,53.8386,4326.6631
2011-08-31 13:25:00,75.98,76.04,75.96,76.03,7896.160086533261,53.8386,53.8812,53.8245,53.8741,7896.1601
2011-08-31 13:30:00,76.05,76.17,76.05,76.14,28772.30935640887,53.8882,53.9733,53.8882,53.952,28772.3094
2011-08-31 13:35:00,76.15,76.28,76.15,76.22,6814.494321254732,53.9591,54.0512,53.9591,54.0087,6814.4943
2011-08-31 13:40:00,76.21,76.29,76.19,76.23,8869.659275283937,54.0016,54.0583,53.9874,54.0158,8869.6593
2011-08-31 13:45:00,76.23,76.23,76.09,76.09,8328.826392644673,54.0158,54.0158,53.9166,53.9166,8328.8264
2011-08-31 13:50:00,76.09,76.1,76.05,76.1,9734.99188750676,53.9166,53.9237,53.8882,53.9237,9734.9919
2011-08-31 13:55:00,76.04,76.07,75.87,75.96,10708.491076257436,53.8812,53.9024,53.7607,53.8245,10708.4911
2011-08-31 14:00:00,75.97,76.02,75.89,75.94,19253.65062195781,53.8316,53.867,53.7749,53.8103,19253.6506
2011-08-31 14:05:00,75.96,75.96,75.9,75.91,12655.489453758788,53.8245,53.8245,53.782,53.789,12655.4895
2011-08-31 14:10:00,75.9,75.96,75.77,75.77,8869.659275283937,53.782,53.8245,53.6898,53.6898,8869.6593
2011-08-31 14:15:00,75.76,75.9,75.75,75.81,8436.992969172525,53.6828,53.782,53.6757,53.7182,8436.993
2011-08-31 14:20:00,75.82,75.91,75.81,75.91,13953.488372093025,53.7253,53.789,53.7182,53.789,13953.4884
2011-08-31 14:25:00,75.88,75.94,75.86,75.86,11141.157382368849,53.7678,53.8103,53.7536,53.7536,11141.1574
2011-08-31 14:30:00,75.86,75.88,75.74,75.77,8653.32612222823,53.7536,53.7678,53.6686,53.6898,8653.3261
2011-08-31 14:35:00,75.74,75.79,75.59,75.71,7571.660356949702,53.6686,53.704,53.5623,53.6473,7571.6604
2011-08-31 14:40:00,75.7,75.7,75.46,75.46,8761.492698756085,53.6402,53.6402,53.4702,53.4702,8761.4927
2011-08-31 14:45:00,75.47,75.62,75.46,75.62,7030.8274743104375,53.4773,53.5835,53.4702,53.5835,7030.8275
2011-08-31 14:50:00,75.62,75.64,75.36,75.36,8112.493239588966,53.5835,53.5977,53.3993,53.3993,8112.4932
2011-08-31 14:55:00,75.35,75.6,75.34,75.54,8436.992969172525,53.3922,53.5694,53.3851,53.5269,8436.993
2011-08-31 15:00:00,75.54,75.65,75.49,75.65,7138.994050838291,53.5269,53.6048,53.4914,53.6048,7138.9941
2011-08-31 15:05:00,75.67,75.82,75.67,75.76,8436.992969172525,53.619,53.7253,53.619,53.6828,8436.993
2011-08-31 15:10:00,75.76,75.79,75.46,75.49,14494.321254732287,53.6828,53.704,53.4702,53.4914,14494.3213
2011-08-31 15:15:00,75.49,75.5,75.22,75.25,35370.470524607896,53.4914,53.4985,53.3001,53.3214,35370.4705
2011-08-31 15:20:00,75.25,75.47,75.25,75.41,33423.47214710654,53.3214,53.4773,53.3214,53.4347,33423.4721
2011-08-31 15:25:00,75.4,75.47,75.35,75.47,10167.658193618172,53.4277,53.4773,53.3922,53.4773,10167.6582
2011-08-31 15:30:00,75.47,75.55,75.42,75.42,22931.31422390481,53.4773,53.5339,53.4418,53.4418,22931.3142
2011-08-31 15:35:00,75.42,75.65,75.4,75.54,21633.315305570577,53.4418,53.6048,53.4277,53.5269,21633.3153
2011-08-31 15:40:00,75.54,75.73,75.53,75.7,20551.64954029205,53.5269,53.6615,53.5198,53.6402,20551.6495
2011-08-31 15:45:00,75.74,75.91,75.7,75.87,45321.79556517036,53.6686,53.789,53.6402,53.7607,45321.7956
2011-08-31 15:50:00,75.89,75.95,75.68,75.73,37858.30178474851,53.7749,53.8174,53.6261,53.6615,37858.3018
2011-08-31 15:55:00,75.72,75.76,75.52,75.67,86965.92752839372,53.6544,53.6828,53.5127,53.619,86965.9275
2011-09-01 09:30:00,75.48,75.86,75.29,75.53,29313.14223904813,53.4843,53.7536,53.3497,53.5198,29313.1422
2011-09-01 09:35:00,75.51,76.02,75.51,75.91,45970.79502433748,53.5056,53.867,53.5056,53.789,45970.795
2011-09-01 09:40:00,75.91,75.91,75.73,75.77,23363.980530016222,53.789,53.789,53.6615,53.6898,23363.9805
2011-09-01 09:45:00,75.77,75.8,75.63,75.63,17090.319091400757,53.6898,53.7111,53.5906,53.5906,17090.3191
2011-09-01 09:50:00,75.59,75.59,75.34,75.36,25202.812330989724,53.5623,53.5623,53.3851,53.3993,25202.8123
2011-09-01 09:55:00,75.42,75.62,75.38,75.59,25743.645213628988,53.4418,53.5835,53.4135,53.5623,25743.6452
2011-09-01 10:00:00,75.54,76.73,75.44,76.58,57869.1184424013,53.5269,54.3701,53.456,54.2638,57869.1184
2011-09-01 10:05:00,76.58,76.61,76.41,76.45,18063.81828015144,54.2638,54.2851,54.1433,54.1717,18063.8183
2011-09-01 10:10:00,76.39,76.53,76.1,76.1,16224.986479177933,54.1292,54.2284,53.9237,53.9237,16224.9865
2011-09-01 10:15:00,76.14,76.23,76.01,76.22,27690.64359113034,53.952,54.0158,53.8599,54.0087,27690.6436
2011-09-01 10:20:00,76.22,76.28,76.12,76.26,9085.992428339645,54.0087,54.0512,53.9378,54.037,9085.9924
2011-09-01 10:25:00,76.3,76.39,76.08,76.15,19469.98377501352,54.0654,54.1292,53.9095,53.9591,19469.9838
2011-09-01 10:30:00,76.09,76.09,75.79,75.87,10383.991346673878,53.9166,53.9166,53.704,53.7607,10383.9913
2011-09-01 10:35:00,75.86,75.98,75.79,75.87,8761.492698756085,53.7536,53.8386,53.704,53.7607,8761.4927
2011-09-01 10:40:00,75.89,75.89,75.72,75.77,59275.28393726338,53.7749,53.7749,53.6544,53.6898,59275.2839
2011-09-01 10:45:00,75.77,75.82,75.54,75.64,16982.152514872905,53.6898,53.7253,53.5269,53.5977,16982.1525
2011-09-01 10:50:00,75.61,75.81,75.53,75.59,20551.64954029205,53.5765,53.7182,53.5198,53.5623,20551.6495
2011-09-01 10:55:00,75.61,75.61,75.45,75.5,16441.31963223364,53.5765,53.5765,53.4631,53.4985,16441.3196
2011-09-01 11:00:00,75.51,75.61,75.37,75.61,33098.972417522986,53.5056,53.5765,53.4064,53.5765,33098.9724
2011-09-01 11:05:00,75.62,75.66,75.24,75.34,11465.657111952409,53.5835,53.6119,53.3143,53.3851,11465.6571
2011-09-01 11:10:00,75.32,75.42,75.27,75.35,13953.488372093025,53.371,53.4418,53.3355,53.3922,13953.4884
2011-09-01 11:15:00,75.3,75.55,75.26,75.55,10383.991346673878,53.3568,53.5339,53.3285,53.5339,10383.9913
2011-09-01 11:20:00,75.54,75.59,75.46,75.49,10708.491076257436,53.5269,53.5623,53.4702,53.4914,10708.4911
2011-09-01 11:25:00,75.45,75.69,75.43,75.69,13953.488372093025,53.4631,53.6332,53.4489,53.6332,13953.4884
2011-09-01 11:30:00,75.68,75.8,75.64,75.77,11898.323418063816,53.6261,53.7111,53.5977,53.6898,11898.3234
2011-09-01 11:35:00,75.77,75.82,75.62,75.67,14386.154678204435,53.6898,53.7253,53.5835,53.619,14386.1547
2011-09-01 11:40:00,75.67,75.74,75.54,75.59,13953.488372093025,53.619,53.6686,53.5269,53.5623,13953.4884
2011-09-01 11:45:00,75.61,75.65,75.53,75.64,12763.656030286642,53.5765,53.6048,53.5198,53.5977,12763.656
2011-09-01 11:50:00,75.64,75.66,75.49,75.63,16657.652785289345,53.5977,53.6119,53.4914,53.5906,16657.6528
2011-09-01 11:55:00,75.64,75.74,75.59,75.64,10275.824770146024,53.5977,53.6686,53.5623,53.5977,10275.8248
2011-09-01 12:00:00,75.65,75.65,75.51,75.57,16441.31963223364,53.6048,53.6048,53.5056,53.5481,16441.3196
2011-09-01 12:05:00,75.53,75.59,75.45,75.59,12547.322877230936,53.5198,53.5623,53.4631,53.5623,12547.3229
2011-09-01 12:10:00,75.58,75.6,75.46,75.47,9302.32558139535,53.5552,53.5694,53.4702,53.4773,9302.3256
2011-09-01 12:15:00,75.45,75.52,75.33,75.5,11790.156841535963,53.4631,53.5127,53.3781,53.4985,11790.1568
2011-09-01 12:20:00,75.55,75.62,75.47,75.59,7247.160627366144,53.5339,53.5835,53.4773,53.5623,7247.1606
2011-09-01 12:25:00,75.58,75.58,75.46,75.5,12871.822606814494,53.5552,53.5552,53.4702,53.4985,12871.8226
2011-09-01 12:30:00,75.52,75.58,75.5,75.53,9843.158464034614,53.5127,53.5552,53.4985,53.5198,9843.1585
2011-09-01 12:35:00,75.55,75.59,75.54,75.58,22606.814494321254,53.5339,53.5623,53.5269,53.5552,22606.8145
2011-09-01 12:40:00,75.59,75.61,75.57,75.58,19686.316928069227,53.5623,53.5765,53.5481,53.5552,19686.3169
2011-09-01 12:45:00,75.59,75.62,75.57,75.57,18929.15089237425,53.5623,53.5835,53.5481,53.5481,18929.1509
2011-09-01 12:50:00,75.58,75.66,75.57,75.58,24337.4797187669,53.5552,53.6119,53.5481,53.5552,24337.4797
2011-09-01 12:55:00,75.52,75.62,75.52,75.58,23255.81395348837,53.5127,53.5835,53.5127,53.5552,23255.814
2011-09-01 13:00:00,75.58,75.58,75.49,75.54,12871.822606814494,53.5552,53.5552,53.4914,53.5269,12871.8226
2011-09-01 13:05:00,75.53,75.53,75.37,75.4,11141.157382368849,53.5198,53.5198,53.4064,53.4277,11141.1574
2011-09-01 13:10:00,75.37,75.51,75.36,75.48,19578.15035154137,53.4064,53.5056,53.3993,53.4843,19578.1504
2011-09-01 13:15:00,75.51,75.51,75.42,75.49,13953.488372093025,53.5056,53.5056,53.4418,53.4914,13953.4884
2011-09-01 13:20:00,75.55,75.58,75.37,75.37,8761.492698756085,53.5339,53.5552,53.4064,53.4064,8761.4927
2011-09-01 13:25:00,75.4,75.58,75.39,75.56,16441.31963223364,53.4277,53.5552,53.4206,53.541,16441.3196
2011-09-01 13:30:00,75.56,75.58,75.44,75.48,14169.821525148727,53.541,53.5552,53.456,53.4843,14169.8215
2011-09-01 13:35:00,75.51,75.52,75.4,75.46,20443.4829637642,53.5056,53.5127,53.4277,53.4702,20443.483
2011-09-01 13:40:00,75.45,75.46,75.21,75.3,26176.3115197404,53.4631,53.4702,53.293,53.3568,26176.3115
2011-09-01 13:45:00,75.31,75.42,75.25,75.41,23147.64737696052,53.3639,53.4418,53.3214,53.4347,23147.6474
2011-09-01 13:50:00,75.41,75.42,75.27,75.38,34613.30448891292,53.4347,53.4418,53.3355,53.4135,34613.3045
2011-09-01 13:55:00,75.37,75.46,75.29,75.35,13088.1557598702,53.4064,53.4702,53.3497,53.3922,13088.1558
2011-09-01 14:00:00,75.31,75.37,75.26,75.29,35586.8036776636,53.3639,53.4064,53.3285,53.3497,35586.8037
2011-09-01 14:05:00,75.3,75.35,75.23,75.34,9843.158464034614,53.3568,53.3922,53.3072,53.3851,9843.1585
2011-09-01 14:10:00,75.29,75.44,75.29,75.42,10708.491076257436,53.3497,53.456,53.3497,53.4418,10708.4911
2011-09-01 14:15:00,75.39,75.46,75.3,75.38,23904.813412655487,53.4206,53.4702,53.3568,53.4135,23904.8134
2011-09-01 14:20:00,75.38,75.43,75.27,75.37,14926.9875608437,53.4135,53.4489,53.3355,53.4064,14926.9876
2011-09-01 14:25:00,75.41,75.49,75.34,75.49,15575.987020010816,53.4347,53.4914,53.3851,53.4914,15575.987
2011-09-01 14:30:00,75.49,75.61,75.48,75.58,11141.157382368849,53.4914,53.5765,53.4843,53.5552,11141.1574
2011-09-01 14:35:00,75.59,75.64,75.55,75.61,9626.825310978908,53.5623,53.5977,53.5339,53.5765,9626.8253
2011-09-01 14:40:00,75.63,75.72,75.56,75.6,11249.3239588967,53.5906,53.6544,53.541,53.5694,11249.324
2011-09-01 14:45:00,75.59,75.6,75.43,75.53,20659.8161168199,53.5623,53.5694,53.4489,53.5198,20659.8161
2011-09-01 14:50:00,75.56,75.56,75.37,75.53,11573.82368848026,53.541,53.541,53.4064,53.5198,11573.8237
2011-09-01 14:55:00,75.5,75.52,75.35,75.35,9626.825310978908,53.4985,53.5127,53.3922,53.3922,9626.8253
2011-09-01 15:00:00,75.35,75.4,75.25,75.32,16441.31963223364,53.3922,53.4277,53.3214,53.371,16441.3196
2011-09-01 15:05:00,75.31,75.43,75.25,75.37,24770.14602487831,53.3639,53.4489,53.3214,53.4064,24770.146
2011-09-01 15:10:00,75.35,75.45,75.29,75.37,31368.307193077337,53.3922,53.4631,53.3497,53.4064,31368.3072
2011-09-01 15:15:00,75.37,75.42,75.3,75.37,23147.64737696052,53.4064,53.4418,53.3568,53.4064,23147.6474
2011-09-01 15:20:00,75.38,75.48,75.25,75.39,43374.797187669006,53.4135,53.4843,53.3214,53.4206,43374.7972
2011-09-01 15:25:00,75.39,75.46,75.27,75.31,81882.09843158464,53.4206,53.4702,53.3355,53.3639,81882.0984
2011-09-01 15:30:00,75.33,75.37,75.27,75.29,97458.08545159546,53.3781,53.4064,53.3355,53.3497,97458.0855
2011-09-01 15:35:00,75.31,75.36,75.21,75.25,39372.633856138455,53.3639,53.3993,53.293,53.3214,39372.6339
2011-09-01 15:40:00,75.26,75.33,75.18,75.33,42184.96484586263,53.3285,53.3781,53.2718,53.3781,42184.9648
2011-09-01 15:45:00,75.36,75.44,75.28,75.39,54732.28772309356,53.3993,53.456,53.3426,53.4206,54732.2877
2011-09-01 15:50:00,75.43,75.45,75.32,75.4,86100.5949161709,53.4489,53.4631,53.371,53.4277,86100.5949
2011-09-01 15:55:00,75.42,75.44,75.24,75.31,109140.07571660356,53.4418,53.456,53.3143,53.3639,109140.0757
2011-09-02 09:30:00,73.87,74.04,73.83,73.96,4542.9962141698215,52.3435,52.464,52.3152,52.4073,4542.9962
2011-09-02 09:35:00,73.79,73.88,73.41,73.42,23796.646836127635,52.2868,52.3506,52.0176,52.0247,23796.6468
2011-09-02 09:40:00,73.41,73.74,73.4,73.72,17414.818820984314,52.0176,52.2514,52.0105,52.2372,17414.8188
2011-09-02 09:45:00,73.7,74.04,73.67,74.03,31692.806922660897,52.2231,52.464,52.2018,52.4569,31692.8069
2011-09-02 09:50:00,74.02,74.05,73.78,73.82,21633.315305570577,52.4498,52.4711,52.2797,52.3081,21633.3153
2011-09-02 09:55:00,73.84,73.91,73.8,73.87,18388.31800973499,52.3223,52.3719,52.2939,52.3435,18388.318
2011-09-02 10:00:00,73.79,74.02,73.79,73.93,11573.82368848026,52.2868,52.4498,52.2868,52.386,11573.8237
2011-09-02 10:05:00,73.89,74.21,73.82,74.19,11032.990805840996,52.3577,52.5844,52.3081,52.5703,11032.9908
2011-09-02 10:10:00,74.17,74.25,74.01,74.09,7679.826933477555,52.5561,52.6128,52.4427,52.4994,7679.8269
2011-09-02 10:15:00,74.07,74.19,73.96,74.19,32341.806381828013,52.4852,52.5703,52.4073,52.5703,32341.8064
2011-09-02 10:20:00,74.16,74.16,73.95,74.03,13088.1557598702,52.549,52.549,52.4002,52.4569,13088.1558
2011-09-02 10:25:00,74.01,74.23,73.92,73.92,21200.648999459165,52.4427,52.5986,52.3789,52.3789,21200.649
2011-09-02 10:30:00,73.92,74.02,73.89,73.96,40346.13304488913,52.3789,52.4498,52.3577,52.4073,40346.133
2011-09-02 10:35:00,73.96,74.02,73.9,73.98,15900.486749594374,52.4073,52.4498,52.3648,52.4215,15900.4867
2011-09-02 10:40:00,73.98,74.07,73.92,73.98,8653.32612222823,52.4215,52.4852,52.3789,52.4215,8653.3261
2011-09-02 10:45:00,73.92,74.1,73.89,74.1,19794.48350459708,52.3789,52.5065,52.3577,52.5065,19794.4835
2011-09-02 10:50:00,74.06,74.15,73.95,74.02,14061.654948620877,52.4781,52.5419,52.4002,52.4498,14061.6549
2011-09-02 10:55:00,74.02,74.26,74.02,74.22,9518.658734451054,52.4498,52.6199,52.4498,52.5915,9518.6587
2011-09-02 11:00:00,74.27,74.35,74.15,74.31,12222.823147647376,52.627,52.6836,52.5419,52.6553,12222.8231
2011-09-02 11:05:00,74.27,74.34,74.23,74.31,13628.988642509465,52.627,52.6766,52.5986,52.6553,13628.9886
2011-09-02 11:10:00,74.28,74.59,74.24,74.57,24553.812871822607,52.634,52.8537,52.6057,52.8395,24553.8129
2011-09-02 11:15:00,74.59,74.6,74.47,74.55,9843.158464034614,52.8537,52.8608,52.7687,52.8254,9843.1585
2011-09-02 11:20:00,74.57,74.69,74.53,74.55,11465.657111952409,52.8395,52.9246,52.8112,52.8254,11465.6571
2011-09-02 11:25:00,74.55,74.65,74.52,74.59,14602.48783126014,52.8254,52.8962,52.8041,52.8537,14602.4878
2011-09-02 11:30:00,74.59,74.71,74.51,74.7,16116.81990265008,52.8537,52.9387,52.797,52.9316,16116.8199
2011-09-02 11:35:00,74.68,74.88,74.66,74.84,15251.487290427258,52.9175,53.0592,52.9033,53.0308,15251.4873
2011-09-02 11:40:00,74.84,74.98,74.81,74.88,19145.484045429963,53.0308,53.1301,53.0096,53.0592,19145.484
2011-09-02 11:45:00,74.87,74.88,74.74,74.74,12871.822606814494,53.0521,53.0592,52.96,52.96,12871.8226
2011-09-02 11:50:00,74.74,74.79,74.66,74.76,17739.318550567874,52.96,52.9954,52.9033,52.9742,17739.3186
2011-09-02 11:55:00,74.74,74.75,74.6,74.61,9734.99188750676,52.96,52.9671,52.8608,52.8679,9734.9919
2011-09-02 12:00:00,74.64,74.73,74.62,74.67,11465.657111952409,52.8891,52.9529,52.875,52.9104,11465.6571
2011-09-02 12:05:00,74.66,74.86,74.66,74.72,7355.327203893997,52.9033,53.045,52.9033,52.9458,7355.3272
2011-09-02 12:10:00,74.69,74.72,74.6,74.66,10167.658193618172,52.9246,52.9458,52.8608,52.9033,10167.6582
2011-09-02 12:15:00,74.63,74.63,74.52,74.57,7463.49378042185,52.882,52.882,52.8041,52.8395,7463.4938
2011-09-02 12:20:00,74.58,74.59,74.43,74.43,11465.657111952409,52.8466,52.8537,52.7403,52.7403,11465.6571
2011-09-02 12:25:00,74.4,74.44,74.37,74.42,7787.993510005408,52.7191,52.7474,52.6978,52.7332,7787.9935
2011-09-02 12:30:00,74.42,74.46,74.37,74.45,7138.994050838291,52.7332,52.7616,52.6978,52.7545,7138.9941
2011-09-02 12:35:00,74.45,74.51,74.39,74.48,8112.493239588966,52.7545,52.797,52.712,52.7758,8112.4932
2011-09-02 12:40:00,74.49,74.49,74.42,74.46,2163.3315305570577,52.7828,52.7828,52.7332,52.7616,2163.3315
2011-09-02 12:45:00,74.46,74.52,74.42,74.51,9626.825310978908,52.7616,52.8041,52.7332,52.797,9626.8253
2011-09-02 12:50:00,74.49,74.49,74.41,74.43,3677.6636019469984,52.7828,52.7828,52.7262,52.7403,3677.6636
2011-09-02 12:55:00,74.46,74.54,74.46,74.51,5083.829096809086,52.7616,52.8183,52.7616,52.797,5083.8291
2011-09-02 13:00:00,74.49,74.54,74.27,74.28,9085.992428339645,52.7828,52.8183,52.627,52.634,9085.9924
2011-09-02 13:05:00,74.27,74.29,74.21,74.26,11357.490535424551,52.627,52.6411,52.5844,52.6199,11357.4905
2011-09-02 13:10:00,74.2,74.26,74.13,74.14,3893.996755002704,52.5774,52.6199,52.5278,52.5348,3893.9968
2011-09-02 13:15:00,74.14,74.19,74.02,74.02,7030.8274743104375,52.5348,52.5703,52.4498,52.4498,7030.8275
2011-09-02 13:20:00,74.03,74.14,74.03,74.1,5191.995673336939,52.4569,52.5348,52.4569,52.5065,5191.9957
2011-09-02 13:25:00,74.11,74.13,74.03,74.04,5732.828555976204,52.5136,52.5278,52.4569,52.464,5732.8286
2011-09-02 13:30:00,74.03,74.16,74.01,74.09,18929.15089237425,52.4569,52.549,52.4427,52.4994,18929.1509
2011-09-02 13:35:00,74.07,74.08,73.98,74.06,6273.661438615468,52.4852,52.4923,52.4215,52.4781,6273.6614
2011-09-02 13:40:00,74.06,74.11,74.01,74.02,7247.160627366144,52.4781,52.5136,52.4427,52.4498,7247.1606
2011-09-02 13:45:00,74.01,74.16,74.0,74.16,7679.826933477555,52.4427,52.549,52.4356,52.549,7679.8269
2011-09-02 13:50:00,74.15,74.22,74.06,74.06,7247.160627366144,52.5419,52.5915,52.4781,52.4781,7247.1606
2011-09-02 13:55:00,74.06,74.21,74.06,74.17,7679.826933477555,52.4781,52.5844,52.4781,52.5561,7679.8269
2011-09-02 14:00:00,74.15,74.21,74.13,74.16,8869.659275283937,52.5419,52.5844,52.5278,52.549,8869.6593
2011-09-02 14:05:00,74.16,74.18,74.09,74.09,8004.326663061114,52.549,52.5632,52.4994,52.4994,8004.3267
2011-09-02 14:10:00,74.11,74.16,73.89,74.01,56138.45321795565,52.5136,52.549,52.3577,52.4427,56138.4532
2011-09-02 14:15:00,73.97,74.06,73.93,74.03,16224.986479177933,52.4144,52.4781,52.386,52.4569,16224.9865
2011-09-02 14:20:00,74.04,74.14,74.01,74.04,9410.4921579232,52.464,52.5348,52.4427,52.464,9410.4922
2011-09-02 14:25:00,74.07,74.11,73.99,74.02,10275.824770146024,52.4852,52.5136,52.4285,52.4498,10275.8248
2011-09-02 14:30:00,74.01,74.01,73.88,74.01,54732.28772309356,52.4427,52.4427,52.3506,52.4427,54732.2877
2011-09-02 14:35:00,74.01,74.07,73.97,74.0,15467.820443482964,52.4427,52.4852,52.4144,52.4356,15467.8204
2011-09-02 14:40:00,74.0,74.07,73.97,73.97,12222.823147647376,52.4356,52.4852,52.4144,52.4144,12222.8231
2011-09-02 14:45:00,73.96,74.04,73.92,73.96,22065.98161168199,52.4073,52.464,52.3789,52.4073,22065.9816
2011-09-02 14:50:00,73.92,74.1,73.92,74.05,14277.98810167658,52.3789,52.5065,52.3789,52.4711,14277.9881
2011-09-02 14:55:00,74.05,74.1,74.02,74.05,21633.315305570577,52.4711,52.5065,52.4498,52.4711,21633.3153
2011-09-02 15:00:00,74.05,74.1,74.01,74.04,44348.29637641968,52.4711,52.5065,52.4427,52.464,44348.2964
2011-09-02 15:05:00,74.05,74.09,74.02,74.05,19469.98377501352,52.4711,52.4994,52.4498,52.4711,19469.9838
2011-09-02 15:10:00,74.04,74.11,74.02,74.1,24553.812871822607,52.464,52.5136,52.4498,52.5065,24553.8129
2011-09-02 15:15:00,74.07,74.1,74.02,74.1,37425.6354786371,52.4852,52.5065,52.4498,52.5065,37425.6355
2011-09-02 15:20:00,74.09,74.24,74.09,74.11,20767.98269334776,52.4994,52.6057,52.4994,52.5136,20767.9827
2011-09-02 15:25:00,74.13,74.24,74.06,74.12,28231.47647376961,52.5278,52.6057,52.4781,52.5207,28231.4765
2011-09-02 15:30:00,74.12,74.22,74.08,74.21,43807.46349378042,52.5207,52.5915,52.4923,52.5844,43807.4635
2011-09-02 15:35:00,74.22,74.27,74.08,74.27,35045.97079502434,52.5915,52.627,52.4923,52.627,35045.9708
2011-09-02 15:40:00,74.26,74.31,74.14,74.14,41535.96538669551,52.6199,52.6553,52.5348,52.5348,41535.9654
2011-09-02 15:45:00,74.18,74.26,73.97,74.05,69875.60843699297,52.5632,52.6199,52.4144,52.4711,69875.6084
2011-09-02 15:50:00,74.06,74.2,74.0,74.19,54948.62087614927,52.4781,52.5774,52.4356,52.5703,54948.6209
2011-09-02 15:55:00,74.2,74.21,73.98,74.0,86641.42779881017,52.5774,52.5844,52.4215,52.4356,86641.4278
2011-09-06 09:30:00,72.39,73.35,72.17,72.61,87939.4267171444,51.2948,51.9751,51.1389,51.4507,87939.4267
2011-09-06 09:35:00,72.55,72.72,72.41,72.57,31909.1400757166,51.4082,51.5286,51.309,51.4224,31909.1401
2011-09-06 09:40:00,72.58,72.58,72.03,72.17,18063.81828015144,51.4294,51.4294,51.0397,51.1389,18063.8183
2011-09-06 09:45:00,72.17,72.27,72.04,72.04,28664.14277988101,51.1389,51.2098,51.0468,51.0468,28664.1428
2011-09-06 09:50:00,72.05,72.14,71.83,72.07,29096.809085992427,51.0539,51.1177,50.898,51.0681,29096.8091
2011-09-06 09:55:00,72.0,72.23,72.0,72.16,16982.152514872905,51.0185,51.1814,51.0185,51.1318,16982.1525
2011-09-06 10:00:00,72.11,72.5,72.11,72.48,42509.46457544619,51.0964,51.3728,51.0964,51.3586,42509.4646
2011-09-06 10:05:00,72.4,72.43,72.16,72.27,7571.660356949702,51.3019,51.3231,51.1318,51.2098,7571.6604
2011-09-06 10:10:00,72.33,72.33,71.9,71.92,11141.157382368849,51.2523,51.2523,50.9476,50.9618,11141.1574
2011-09-06 10:15:00,71.93,71.96,71.72,71.72,20876.14926987561,50.9689,50.9901,50.8201,50.8201,20876.1493
2011-09-06 10:20:00,71.77,71.89,71.7,71.81,16224.986479177933,50.8555,50.9405,50.8059,50.8838,16224.9865
2011-09-06 10:25:00,71.88,71.9,71.66,71.72,12439.156300703082,50.9334,50.9476,50.7775,50.8201,12439.1563
2011-09-06 10:30:00,71.68,71.8,71.6,71.8,23147.64737696052,50.7917,50.8767,50.735,50.8767,23147.6474
2011-09-06 10:35:00,71.81,72.02,71.76,72.02,88588.42617631152,50.8838,51.0326,50.8484,51.0326,88588.4262
2011-09-06 10:40:00,72.06,72.28,71.94,72.17,45646.29529475392,51.061,51.2169,50.9759,51.1389,45646.2953
2011-09-06 10:45:00,72.08,72.12,71.96,72.08,24770.14602487831,51.0751,51.1035,50.9901,51.0751,24770.146
2011-09-06 10:50:00,72.13,72.41,72.07,72.36,18929.15089237425,51.1106,51.309,51.0681,51.2735,18929.1509
2011-09-06 10:55:00,72.34,72.35,72.18,72.21,30827.474310438072,51.2594,51.2665,51.146,51.1673,30827.4743
2011-09-06 11:00:00,72.18,72.23,72.06,72.09,44889.12925905895,51.146,51.1814,51.061,51.0822,44889.1293
2011-09-06 11:05:00,72.08,72.36,72.04,72.27,56030.2866414278,51.0751,51.2735,51.0468,51.2098,56030.2866
2011-09-06 11:10:00,72.32,72.5,72.07,72.43,40237.96646836127,51.2452,51.3728,51.0681,51.3231,40237.9665
2011-09-06 11:15:00,72.42,72.53,72.33,72.33,13412.655489453758,51.3161,51.394,51.2523,51.2523,13412.6555
2011-09-06 11:20:00,72.33,72.54,72.32,72.47,45970.79502433748,51.2523,51.4011,51.2452,51.3515,45970.795
2011-09-06 11:25:00,72.48,72.53,72.39,72.47,13088.1557598702,51.3586,51.394,51.2948,51.3515,13088.1558
2011-09-06 11:30:00,72.52,72.78,72.52,72.77,16224.986479177933,51.3869,51.5712,51.3869,51.5641,16224.9865
2011-09-06 11:35:00,72.73,72.9,72.73,72.84,21308.81557598702,51.5357,51.6562,51.5357,51.6137,21308.8156
2011-09-06 11:40:00,72.82,72.93,72.81,72.93,20767.98269334776,51.5995,51.6774,51.5924,51.6774,20767.9827
2011-09-06 11:45:00,72.92,72.92,72.78,72.81,35154.13737155219,51.6704,51.6704,51.5712,51.5924,35154.1374
2011-09-06 11:50:00,72.82,72.94,72.82,72.92,14710.654407787992,51.5995,51.6845,51.5995,51.6704,14710.6544
2011-09-06 11:55:00,72.92,73.04,72.88,72.88,16657.652785289345,51.6704,51.7554,51.642,51.642,16657.6528
2011-09-06 12:00:00,72.9,72.98,72.84,72.92,24229.313142239047,51.6562,51.7129,51.6137,51.6704,24229.3131
2011-09-06 12:05:00,72.93,73.12,72.87,72.87,13953.488372093025,51.6774,51.8121,51.6349,51.6349,13953.4884
2011-09-06 12:10:00,72.86,73.04,72.86,73.01,18712.81773931855,51.6278,51.7554,51.6278,51.7341,18712.8177
2011-09-06 12:15:00,73.0,73.18,73.0,73.16,24553.812871822607,51.727,51.8546,51.727,51.8404,24553.8129
2011-09-06 12:20:00,73.15,73.3,73.15,73.17,6598.161168199026,51.8333,51.9396,51.8333,51.8475,6598.1612
2011-09-06 12:25:00,73.16,73.22,73.12,73.13,14818.820984315846,51.8404,51.8829,51.8121,51.8192,14818.821
2011-09-06 12:30:00,73.16,73.16,73.04,73.07,22065.98161168199,51.8404,51.8404,51.7554,51.7766,22065.9816
2011-09-06 12:35:00,73.05,73.09,73.0,73.06,12979.989183342346,51.7625,51.7908,51.727,51.7696,12979.9892
2011-09-06 12:40:00,73.05,73.1,73.02,73.03,118117.90156841536,51.7625,51.7979,51.7412,51.7483,118117.9016
2011-09-06 12:45:00,73.02,73.04,72.94,73.0,5732.828555976204,51.7412,51.7554,51.6845,51.727,5732.8286
2011-09-06 12:50:00,72.98,72.99,72.82,72.91,9302.32558139535,51.7129,51.72,51.5995,51.6633,9302.3256
2011-09-06 12:55:00,72.9,72.95,72.84,72.94,7787.993510005408,51.6562,51.6916,51.6137,51.6845,7787.9935
2011-09-06 13:00:00,72.95,73.01,72.9,72.92,14277.98810167658,51.6916,51.7341,51.6562,51.6704,14277.9881
2011-09-06 13:05:00,72.97,73.08,72.92,73.05,18604.6511627907,51.7058,51.7837,51.6704,51.7625,18604.6512
2011-09-06 13:10:00,73.03,73.26,73.03,73.14,19794.48350459708,51.7483,51.9113,51.7483,51.8262,19794.4835
2011-09-06 13:15:00,73.13,73.16,73.05,73.14,14494.321254732287,51.8192,51.8404,51.7625,51.8262,14494.3213
2011-09-06 13:20:00,73.16,73.24,73.12,73.18,13520.82206598161,51.8404,51.8971,51.8121,51.8546,13520.8221
2011-09-06 13:25:00,73.16,73.19,73.01,73.01,13953.488372093025,51.8404,51.8617,51.7341,51.7341,13953.4884
2011-09-06 13:30:00,73.01,73.04,72.92,72.99,16333.153055705789,51.7341,51.7554,51.6704,51.72,16333.1531
2011-09-06 13:35:00,73.01,73.23,72.99,73.23,22174.14818820984,51.7341,51.89,51.72,51.89,22174.1482
2011-09-06 13:40:00,73.24,73.42,73.21,73.42,16441.31963223364,51.8971,52.0247,51.8758,52.0247,16441.3196
2011-09-06 13:45:00,73.4,73.6,73.4,73.56,20118.98323418064,52.0105,52.1522,52.0105,52.1239,20118.9832
2011-09-06 13:50:00,73.58,73.63,73.5,73.6,19902.65008112493,52.138,52.1735,52.0813,52.1522,19902.6501
2011-09-06 13:55:00,73.6,73.61,73.5,73.5,19469.98377501352,52.1522,52.1593,52.0813,52.0813,19469.9838
2011-09-06 14:00:00,73.5,73.57,73.41,73.45,17955.65170362358,52.0813,52.1309,52.0176,52.0459,17955.6517
2011-09-06 14:05:00,73.47,73.64,73.46,73.61,24878.312601406164,52.0601,52.1805,52.053,52.1593,24878.3126
2011-09-06 14:10:00,73.63,73.81,73.58,73.74,19578.15035154137,52.1735,52.301,52.138,52.2514,19578.1504
2011-09-06 14:15:00,73.77,73.87,73.77,73.87,31909.1400757166,52.2727,52.3435,52.2727,52.3435,31909.1401
2011-09-06 14:20:00,73.87,73.9,73.78,73.86,31692.806922660897,52.3435,52.3648,52.2797,52.3364,31692.8069
2011-09-06 14:25:00,73.85,73.95,73.84,73.89,27906.97674418605,52.3293,52.4002,52.3223,52.3577,27906.9767
2011-09-06 14:30:00,73.87,73.88,73.67,73.68,27582.47701460249,52.3435,52.3506,52.2018,52.2089,27582.477
2011-09-06 14:35:00,73.69,73.71,73.53,73.56,13412.655489453758,52.216,52.2301,52.1026,52.1239,13412.6555
2011-09-06 14:40:00,73.54,73.56,73.4,73.47,13304.488912925906,52.1097,52.1239,52.0105,52.0601,13304.4889
2011-09-06 14:45:00,73.47,73.47,73.29,73.3,10708.491076257436,52.0601,52.0601,51.9325,51.9396,10708.4911
2011-09-06 14:50:00,73.27,73.37,73.25,73.32,17847.485127095726,51.9184,51.9892,51.9042,51.9538,17847.4851
2011-09-06 14:55:00,73.31,73.39,73.3,73.39,17955.65170362358,51.9467,52.0034,51.9396,52.0034,17955.6517
2011-09-06 15:00:00,73.38,73.46,73.32,73.33,25635.478637101136,51.9963,52.053,51.9538,51.9609,25635.4786
2011-09-06 15:05:00,73.33,73.35,73.25,73.28,26717.144402379665,51.9609,51.9751,51.9042,51.9254,26717.1444
2011-09-06 15:10:00,73.28,73.36,73.22,73.26,24661.97944835046,51.9254,51.9821,51.8829,51.9113,24661.9794
2011-09-06 15:15:00,73.26,73.34,73.24,73.32,30827.474310438072,51.9113,51.968,51.8971,51.9538,30827.4743
2011-09-06 15:20:00,73.32,73.66,73.31,73.6,35803.136830719304,51.9538,52.1947,51.9467,52.1522,35803.1368
2011-09-06 15:25:00,73.6,73.7,73.59,73.63,39805.30016224986,52.1522,52.2231,52.1451,52.1735,39805.3002
2011-09-06 15:30:00,73.62,73.62,73.45,73.47,49215.79232017307,52.1664,52.1664,52.0459,52.0601,49215.7923
2011-09-06 15:35:00,73.47,73.78,73.47,73.78,48458.626284478094,52.0601,52.2797,52.0601,52.2797,48458.6263
2011-09-06 15:40:00,73.77,73.88,73.74,73.86,67928.61005949162,52.2727,52.3506,52.2514,52.3364,67928.6101
2011-09-06 15:45:00,73.87,73.99,73.77,73.92,91076.25743645211,52.3435,52.4285,52.2727,52.3789,91076.2574
2011-09-06 15:50:00,73.95,74.31,73.93,74.27,87182.26068144944,52.4002,52.6553,52.386,52.627,87182.2607
2011-09-06 15:55:00,74.28,74.33,74.11,74.22,125797.72850189293,52.634,52.6695,52.5136,52.5915,125797.7285
2011-09-07 09:30:00,75.24,75.26,74.88,74.88,24553.812871822607,53.3143,53.3285,53.0592,53.0592,24553.8129
2011-09-07 09:35:00,74.88,75.0,74.84,75.0,6273.661438615468,53.0592,53.1442,53.0308,53.1442,6273.6614
2011-09-07 09:40:00,74.99,75.29,74.97,75.29,8869.659275283937,53.1371,53.3497,53.123,53.3497,8869.6593
2011-09-07 09:45:00,75.28,75.28,74.98,75.06,6922.660897782585,53.3426,53.3426,53.1301,53.1867,6922.6609
2011-09-07 09:50:00,75.1,75.18,75.0,75.1,10383.991346673878,53.2151,53.2718,53.1442,53.2151,10383.9913
2011-09-07 09:55:00,75.12,75.16,74.93,75.13,8112.493239588966,53.2293,53.2576,53.0946,53.2363,8112.4932
2011-09-07 10:00:00,75.08,75.11,74.9,75.03,12114.656571119524,53.2009,53.2222,53.0734,53.1655,12114.6566
2011-09-07 10:05:00,75.0,75.04,74.92,75.01,9194.159004867495,53.1442,53.1726,53.0875,53.1513,9194.159
2011-09-07 10:10:00,75.01,75.24,74.97,75.24,43266.630611141154,53.1513,53.3143,53.123,53.3143,43266.6306
2011-09-07 10:15:00,75.23,75.3,75.1,75.25,14277.98810167658,53.3072,53.3568,53.2151,53.3214,14277.9881
2011-09-07 10:20:00,75.25,75.31,75.18,75.31,15467.820443482964,53.3214,53.3639,53.2718,53.3639,15467.8204
2011-09-07 10:25:00,75.29,75.29,75.16,75.22,20010.816657652784,53.3497,53.3497,53.2576,53.3001,20010.8167
2011-09-07 10:30:00,75.2,75.3,75.15,75.19,13196.322336398052,53.2859,53.3568,53.2505,53.2789,13196.3223
2011-09-07 10:35:00,75.2,75.38,75.19,75.27,10492.15792320173,53.2859,53.4135,53.2789,53.3355,10492.1579
2011-09-07 10:40:00,75.25,75.35,75.17,75.25,8977.82585181179,53.3214,53.3922,53.2647,53.3214,8977.8259
2011-09-07 10:45:00,75.23,75.25,75.12,75.13,17522.98539751217,53.3072,53.3214,53.2293,53.2363,17522.9854
2011-09-07 10:50:00,75.14,75.4,75.14,75.39,21308.81557598702,53.2434,53.4277,53.2434,53.4206,21308.8156
2011-09-07 10:55:00,75.38,75.41,75.31,75.33,10924.824229313142,53.4135,53.4347,53.3639,53.3781,10924.8242
2011-09-07 11:00:00,75.29,75.31,75.24,75.28,9843.158464034614,53.3497,53.3639,53.3143,53.3426,9843.1585
2011-09-07 11:05:00,75.3,75.45,75.3,75.37,4867.49594375338,53.3568,53.4631,53.3568,53.4064,4867.4959
2011-09-07 11:10:00,75.36,75.53,75.36,75.47,19037.317468902107,53.3993,53.5198,53.3993,53.4773,19037.3175
2011-09-07 11:15:00,75.43,75.43,75.37,75.37,6165.494862087615,53.4489,53.4489,53.4064,53.4064,6165.4949
2011-09-07 11:20:00,75.37,75.43,75.33,75.37,6814.494321254732,53.4064,53.4489,53.3781,53.4064,6814.4943
2011-09-07 11:25:00,75.33,75.41,75.3,75.41,4542.9962141698215,53.3781,53.4347,53.3568,53.4347,4542.9962
2011-09-07 11:30:00,75.41,75.41,75.25,75.26,5300.162249864791,53.4347,53.4347,53.3214,53.3285,5300.1622
2011-09-07 11:35:00,75.28,75.3,75.22,75.25,9626.825310978908,53.3426,53.3568,53.3001,53.3214,9626.8253
2011-09-07 11:40:00,75.25,75.31,75.21,75.31,15035.154137371552,53.3214,53.3639,53.293,53.3639,15035.1541
2011-09-07 11:45:00,75.31,75.37,75.29,75.37,6057.328285559762,53.3639,53.4064,53.3497,53.4064,6057.3283
2011-09-07 11:50:00,75.37,75.38,75.33,75.35,5300.162249864791,53.4064,53.4135,53.3781,53.3922,5300.1622
2011-09-07 11:55:00,75.35,75.37,75.28,75.3,5191.995673336939,53.3922,53.4064,53.3426,53.3568,5191.9957
2011-09-07 12:00:00,75.3,75.35,75.25,75.32,12655.489453758788,53.3568,53.3922,53.3214,53.371,12655.4895
2011-09-07 12:05:00,75.32,75.34,75.29,75.3,3353.16387236344,53.371,53.3851,53.3497,53.3568,3353.1639
2011-09-07 12:10:00,75.3,75.37,75.26,75.35,17306.65224445646,53.3568,53.4064,53.3285,53.3922,17306.6522
2011-09-07 12:15:00,75.34,75.35,75.29,75.35,4542.9962141698215,53.3851,53.3922,53.3497,53.3922,4542.9962
2011-09-07 12:20:00,75.36,75.38,75.27,75.31,7896.160086533261,53.3993,53.4135,53.3355,53.3639,7896.1601
2011-09-07 12:25:00,75.32,75.35,75.27,75.28,3353.16387236344,53.371,53.3922,53.3355,53.3426,3353.1639
2011-09-07 12:30:00,75.31,75.44,75.31,75.44,5624.66197944835,53.3639,53.456,53.3639,53.456,5624.662
2011-09-07 12:35:00,75.39,75.51,75.39,75.45,10383.991346673878,53.4206,53.5056,53.4206,53.4631,10383.9913
2011-09-07 12:40:00,75.45,75.45,75.35,75.37,7571.660356949702,53.4631,53.4631,53.3922,53.4064,7571.6604
2011-09-07 12:45:00,75.34,75.41,75.33,75.39,10708.491076257436,53.3851,53.4347,53.3781,53.4206,10708.4911
2011-09-07 12:50:00,75.39,75.43,75.37,75.43,5624.66197944835,53.4206,53.4489,53.4064,53.4489,5624.662
2011-09-07 12:55:00,75.41,75.45,75.4,75.45,7463.49378042185,53.4347,53.4631,53.4277,53.4631,7463.4938
2011-09-07 13:00:00,75.41,75.45,75.34,75.45,15143.320713899404,53.4347,53.4631,53.3851,53.4631,15143.3207
2011-09-07 13:05:00,75.46,75.54,75.46,75.51,17631.15197404002,53.4702,53.5269,53.4702,53.5056,17631.152
2011-09-07 13:10:00,75.51,75.59,75.5,75.59,14277.98810167658,53.5056,53.5623,53.4985,53.5623,14277.9881
2011-09-07 13:15:00,75.58,75.65,75.57,75.65,11898.323418063816,53.5552,53.6048,53.5481,53.6048,11898.3234
2011-09-07 13:20:00,75.64,75.7,75.61,75.7,8004.326663061114,53.5977,53.6402,53.5765,53.6402,8004.3267
2011-09-07 13:25:00,75.7,75.74,75.68,75.74,12439.156300703082,53.6402,53.6686,53.6261,53.6686,12439.1563
2011-09-07 13:30:00,75.74,75.79,75.71,75.76,18604.6511627907,53.6686,53.704,53.6473,53.6828,18604.6512
2011-09-07 13:35:00,75.76,75.8,75.74,75.77,14494.321254732287,53.6828,53.7111,53.6686,53.6898,14494.3213
2011-09-07 13:40:00,75.78,75.82,75.74,75.82,16333.153055705789,53.6969,53.7253,53.6686,53.7253,16333.1531
2011-09-07 13:45:00,75.83,75.84,75.75,75.79,13304.488912925906,53.7324,53.7394,53.6757,53.704,13304.4889
2011-09-07 13:50:00,75.81,75.85,75.79,75.84,17198.48566792861,53.7182,53.7465,53.704,53.7394,17198.4857
2011-09-07 13:55:00,75.81,75.91,75.81,75.87,14494.321254732287,53.7182,53.789,53.7182,53.7607,14494.3213
2011-09-07 14:00:00,75.87,75.99,75.8,75.99,19253.65062195781,53.7607,53.8457,53.7111,53.8457,19253.6506
2011-09-07 14:05:00,75.98,76.06,75.96,76.01,22606.814494321254,53.8386,53.8953,53.8245,53.8599,22606.8145
2011-09-07 14:10:00,76.01,76.04,75.93,76.01,12547.322877230936,53.8599,53.8812,53.8032,53.8599,12547.3229
2011-09-07 14:15:00,76.01,76.09,75.91,75.99,17090.319091400757,53.8599,53.9166,53.789,53.8457,17090.3191
2011-09-07 14:20:00,76.0,76.01,75.93,75.95,13953.488372093025,53.8528,53.8599,53.8032,53.8174,13953.4884
2011-09-07 14:25:00,75.94,76.05,75.89,75.99,17414.818820984314,53.8103,53.8882,53.7749,53.8457,17414.8188
2011-09-07 14:30:00,76.01,76.06,75.96,76.0,14818.820984315846,53.8599,53.8953,53.8245,53.8528,14818.821
2011-09-07 14:35:00,76.0,76.06,75.97,75.98,18604.6511627907,53.8528,53.8953,53.8316,53.8386,18604.6512
2011-09-07 14:40:00,75.98,76.16,75.97,76.13,33856.13845321796,53.8386,53.9662,53.8316,53.9449,33856.1385
2011-09-07 14:45:00,76.14,76.24,76.13,76.18,14494.321254732287,53.952,54.0229,53.9449,53.9804,14494.3213
2011-09-07 14:50:00,76.19,76.19,76.09,76.09,11357.490535424551,53.9874,53.9874,53.9166,53.9166,11357.4905
2011-09-07 14:55:00,76.09,76.25,76.09,76.25,28555.97620335316,53.9166,54.03,53.9166,54.03,28555.9762
2011-09-07 15:00:00,76.24,76.25,76.21,76.23,26284.478096268253,54.0229,54.03,54.0016,54.0158,26284.4781
2011-09-07 15:05:00,76.23,76.23,76.15,76.2,24770.14602487831,54.0158,54.0158,53.9591,53.9945,24770.146
2011-09-07 15:10:00,76.17,76.18,76.06,76.18,25527.312060573284,53.9733,53.9804,53.8953,53.9804,25527.3121
2011-09-07 15:15:00,76.17,76.17,76.1,76.13,26717.144402379665,53.9733,53.9733,53.9237,53.9449,26717.1444
2011-09-07 15:20:00,76.12,76.14,76.08,76.11,20118.98323418064,53.9378,53.952,53.9095,53.9308,20118.9832
2011-09-07 15:25:00,76.1,76.11,76.05,76.1,24553.812871822607,53.9237,53.9308,53.8882,53.9237,24553.8129
2011-09-07 15:30:00,76.1,76.2,76.1,76.19,43699.29691725257,53.9237,53.9945,53.9237,53.9874,43699.2969
2011-09-07 15:35:00,76.18,76.27,76.14,76.25,48350.45970795024,53.9804,54.0441,53.952,54.03,48350.4597
2011-09-07 15:40:00,76.26,76.38,76.24,76.25,45429.96214169821,54.037,54.1221,54.0229,54.03,45429.9621
2011-09-07 15:45:00,76.25,76.29,76.13,76.14,70091.94159004868,54.03,54.0583,53.9449,53.952,70091.9416
2011-09-07 15:50:00,76.15,76.2,76.09,76.18,47268.79394267171,53.9591,53.9945,53.9166,53.9804,47268.7939
2011-09-07 15:55:00,76.17,76.31,76.15,76.31,124824.22931314223,53.9733,54.0725,53.9591,54.0725,124824.2293
2011-09-08 09:30:00,76.04,76.14,75.61,75.73,19361.817198485667,53.8812,53.952,53.5765,53.6615,19361.8172
2011-09-08 09:35:00,75.77,76.14,75.72,76.03,11790.156841535963,53.6898,53.952,53.6544,53.8741,11790.1568
2011-09-08 09:40:00,75.98,76.19,75.93,76.14,18712.81773931855,53.8386,53.9874,53.8032,53.952,18712.8177
2011-09-08 09:45:00,76.17,76.21,76.03,76.05,18820.984315846403,53.9733,54.0016,53.8741,53.8882,18820.9843
2011-09-08 09:50:00,76.04,76.08,75.85,75.87,15467.820443482964,53.8812,53.9095,53.7465,53.7607,15467.8204
2011-09-08 09:55:00,75.91,75.91,75.72,75.82,18063.81828015144,53.789,53.789,53.6544,53.7253,18063.8183
2011-09-08 10:00:00,75.77,75.78,75.61,75.71,40670.63277447269,53.6898,53.6969,53.5765,53.6473,40670.6328
2011-09-08 10:05:00,75.69,75.74,75.61,75.68,39697.13358572201,53.6332,53.6686,53.5765,53.6261,39697.1336
2011-09-08 10:10:00,75.67,75.71,75.63,75.69,26176.3115197404,53.619,53.6473,53.5906,53.6332,26176.3115
2011-09-08 10:15:00,75.71,75.74,75.57,75.73,36560.30286641428,53.6473,53.6686,53.5481,53.6615,36560.3029
2011-09-08 10:20:00,75.74,75.8,75.62,75.62,122011.89832341806,53.6686,53.7111,53.5835,53.5835,122011.8983
2011-09-08 10:25:00,75.64,75.79,75.61,75.61,9626.825310978908,53.5977,53.704,53.5765,53.5765,9626.8253
2011-09-08 10:30:00,75.65,75.97,75.65,75.91,23363.980530016222,53.6048,53.8316,53.6048,53.789,23363.9805
2011-09-08 10:35:00,75.87,75.92,75.74,75.76,64899.94591671173,53.7607,53.7961,53.6686,53.6828,64899.9459
2011-09-08 10:40:00,75.78,75.92,75.76,75.9,8545.159545700379,53.6969,53.7961,53.6828,53.782,8545.1595
2011-09-08 10:45:00,75.89,75.94,75.75,75.75,10816.657652785289,53.7749,53.8103,53.6757,53.6757,10816.6577
2011-09-08 10:50:00,75.83,75.91,75.77,75.82,7030.8274743104375,53.7324,53.789,53.6898,53.7253,7030.8275
2011-09-08 10:55:00,75.82,76.09,75.82,76.0,21957.815035154137,53.7253,53.9166,53.7253,53.8528,21957.815
2011-09-08 11:00:00,76.0,76.03,75.89,75.99,16873.98593834505,53.8528,53.8741,53.7749,53.8457,16873.9859
2011-09-08 11:05:00,75.98,76.08,75.97,76.03,12763.656030286642,53.8386,53.9095,53.8316,53.8741,12763.656
2011-09-08 11:10:00,76.0,76.02,75.75,75.8,21092.48242293132,53.8528,53.867,53.6757,53.7111,21092.4824
2011-09-08 11:15:00,75.8,75.81,75.72,75.81,13953.488372093025,53.7111,53.7182,53.6544,53.7182,13953.4884
2011-09-08 11:20:00,75.81,75.81,75.7,75.73,6165.494862087615,53.7182,53.7182,53.6402,53.6615,6165.4949
2011-09-08 11:25:00,75.7,75.82,75.7,75.72,11249.3239588967,53.6402,53.7253,53.6402,53.6544,11249.324
2011-09-08 11:30:00,75.68,75.79,75.68,75.72,9734.99188750676,53.6261,53.704,53.6261,53.6544,9734.9919
2011-09-08 11:35:00,75.71,75.81,75.69,75.81,36235.80313683072,53.6473,53.7182,53.6332,53.7182,36235.8031
2011-09-08 11:40:00,75.76,75.76,75.67,75.67,13520.82206598161,53.6828,53.6828,53.619,53.619,13520.8221
2011-09-08 11:45:00,75.67,75.67,75.51,75.51,16333.153055705789,53.619,53.619,53.5056,53.5056,16333.1531
2011-09-08 11:50:00,75.49,75.64,75.43,75.43,17306.65224445646,53.4914,53.5977,53.4489,53.4489,17306.6522
2011-09-08 11:55:00,75.42,75.45,75.25,75.39,23472.14710654408,53.4418,53.4631,53.3214,53.4206,23472.1471
2011-09-08 12:00:00,75.38,75.42,75.31,75.4,8869.659275283937,53.4135,53.4418,53.3639,53.4277,8869.6593
2011-09-08 12:05:00,75.42,75.55,75.38,75.5,8328.826392644673,53.4418,53.5339,53.4135,53.4985,8328.8264
2011-09-08 12:10:00,75.53,75.6,75.48,75.6,10167.658193618172,53.5198,53.5694,53.4843,53.5694,10167.6582
2011-09-08 12:15:00,75.54,75.55,75.45,75.49,9302.32558139535,53.5269,53.5339,53.4631,53.4914,9302.3256
2011-09-08 12:20:00,75.49,75.59,75.49,75.54,15251.487290427258,53.4914,53.5623,53.4914,53.5269,15251.4873
2011-09-08 12:25:00,75.55,75.6,75.51,75.6,11898.323418063816,53.5339,53.5694,53.5056,53.5694,11898.3234
2011-09-08 12:30:00,75.54,75.56,75.4,75.45,10383.991346673878,53.5269,53.541,53.4277,53.4631,10383.9913
2011-09-08 12:35:00,75.47,75.51,75.43,75.43,9194.159004867495,53.4773,53.5056,53.4489,53.4489,9194.159
2011-09-08 12:40:00,75.47,75.61,75.42,75.51,10275.824770146024,53.4773,53.5765,53.4418,53.5056,10275.8248
2011-09-08 12:45:00,75.52,75.54,75.37,75.47,14277.98810167658,53.5127,53.5269,53.4064,53.4773,14277.9881
2011-09-08 12:50:00,75.44,75.62,75.44,75.58,25419.145484045428,53.456,53.5835,53.456,53.5552,25419.1455
2011-09-08 12:55:00,75.58,75.59,75.45,75.56,25959.97836668469,53.5552,53.5623,53.4631,53.541,25959.9784
2011-09-08 13:00:00,75.56,75.58,75.44,75.47,21957.815035154137,53.541,53.5552,53.456,53.4773,21957.815
2011-09-08 13:05:00,75.45,75.56,75.42,75.56,7571.660356949702,53.4631,53.541,53.4418,53.541,7571.6604
2011-09-08 13:10:00,75.56,75.56,75.36,75.36,9951.325040562466,53.541,53.541,53.3993,53.3993,9951.325
2011-09-08 13:15:00,75.36,75.44,75.33,75.4,11249.3239588967,53.3993,53.456,53.3781,53.4277,11249.324
2011-09-08 13:20:00,75.45,75.45,75.33,75.35,10708.491076257436,53.4631,53.4631,53.3781,53.3922,10708.4911
2011-09-08 13:25:00,75.39,75.39,75.27,75.3,16224.986479177933,53.4206,53.4206,53.3355,53.3568,16224.9865
2011-09-08 13:30:00,75.31,75.49,75.02,75.12,22282.314764737694,53.3639,53.4914,53.1584,53.2293,22282.3148
2011-09-08 13:35:00,75.14,75.31,75.11,75.21,8004.326663061114,53.2434,53.3639,53.2222,53.293,8004.3267
2011-09-08 13:40:00,75.18,75.23,74.94,74.96,18388.31800973499,53.2718,53.3072,53.1017,53.1159,18388.318
2011-09-08 13:45:00,75.0,75.1,74.96,75.02,9410.4921579232,53.1442,53.2151,53.1159,53.1584,9410.4922
2011-09-08 13:50:00,75.07,75.15,74.95,75.08,21849.648458626285,53.1938,53.2505,53.1088,53.2009,21849.6485
2011-09-08 13:55:00,75.11,75.16,75.0,75.06,20659.8161168199,53.2222,53.2576,53.1442,53.1867,20659.8161
2011-09-08 14:00:00,75.04,75.12,74.94,75.08,14602.48783126014,53.1726,53.2293,53.1017,53.2009,14602.4878
2011-09-08 14:05:00,75.1,75.16,75.0,75.09,16008.653326122228,53.2151,53.2576,53.1442,53.208,16008.6533
2011-09-08 14:10:00,75.08,75.15,75.01,75.07,16116.81990265008,53.2009,53.2505,53.1513,53.1938,16116.8199
2011-09-08 14:15:00,75.13,75.16,75.04,75.06,10167.658193618172,53.2363,53.2576,53.1726,53.1867,10167.6582
2011-09-08 14:20:00,75.03,75.05,74.85,74.85,16224.986479177933,53.1655,53.1797,53.0379,53.0379,16224.9865
2011-09-08 14:25:00,74.88,74.92,74.74,74.88,14926.9875608437,53.0592,53.0875,52.96,53.0592,14926.9876
2011-09-08 14:30:00,74.82,75.0,74.75,74.94,12763.656030286642,53.0167,53.1442,52.9671,53.1017,12763.656
2011-09-08 14:35:00,74.94,75.01,74.88,74.9,11681.990265008111,53.1017,53.1513,53.0592,53.0734,11681.9903
2011-09-08 14:40:00,74.89,75.01,74.85,74.93,10600.324499729582,53.0663,53.1513,53.0379,53.0946,10600.3245
2011-09-08 14:45:00,74.93,74.95,74.81,74.81,8653.32612222823,53.0946,53.1088,53.0096,53.0096,8653.3261
2011-09-08 14:50:00,74.84,74.96,74.73,74.76,11249.3239588967,53.0308,53.1159,52.9529,52.9742,11249.324
2011-09-08 14:55:00,74.76,74.92,74.76,74.88,6814.494321254732,52.9742,53.0875,52.9742,53.0592,6814.4943
2011-09-08 15:00:00,74.89,74.89,74.67,74.7,18820.984315846403,53.0663,53.0663,52.9104,52.9316,18820.9843
2011-09-08 15:05:00,74.69,74.77,74.62,74.77,25310.978907517576,52.9246,52.9812,52.875,52.9812,25310.9789
2011-09-08 15:10:00,74.75,74.76,74.61,74.64,12114.656571119524,52.9671,52.9742,52.8679,52.8891,12114.6566
2011-09-08 15:15:00,74.67,74.71,74.63,74.71,15251.487290427258,52.9104,52.9387,52.882,52.9387,15251.4873
2011-09-08 15:20:00,74.71,74.93,74.7,74.9,22282.314764737694,52.9387,53.0946,52.9316,53.0734,22282.3148
2011-09-08 15:25:00,74.88,75.06,74.78,75.06,20767.98269334776,53.0592,53.1867,52.9883,53.1867,20767.9827
2011-09-08 15:30:00,75.04,75.13,74.95,75.08,26825.31097890752,53.1726,53.2363,53.1088,53.2009,26825.311
2011-09-08 15:35:00,75.09,75.12,75.01,75.07,25419.145484045428,53.208,53.2293,53.1513,53.1938,25419.1455
2011-09-08 15:40:00,75.09,75.29,75.05,75.19,24121.146565711195,53.208,53.3497,53.1797,53.2789,24121.1466
2011-09-08 15:45:00,75.16,75.16,74.95,75.01,52352.6230394808,53.2576,53.2576,53.1088,53.1513,52352.623
2011-09-08 15:50:00,75.0,75.01,74.81,74.88,37641.968631692806,53.1442,53.1513,53.0096,53.0592,37641.9686
2011-09-08 15:55:00,74.87,75.11,74.87,74.93,191995.67333693887,53.0521,53.2222,53.0521,53.0946,191995.6733
2011-09-09 09:30:00,73.94,74.18,73.79,73.96,32341.806381828013,52.3931,52.5632,52.2868,52.4073,32341.8064
2011-09-09 09:35:00,73.88,73.93,73.75,73.81,12222.823147647376,52.3506,52.386,52.2585,52.301,12222.8231
2011-09-09 09:40:00,73.83,73.83,73.53,73.54,18929.15089237425,52.3152,52.3152,52.1026,52.1097,18929.1509
2011-09-09 09:45:00,73.58,73.9,73.56,73.71,14386.154678204435,52.138,52.3648,52.1239,52.2301,14386.1547
2011-09-09 09:50:00,73.73,73.73,73.39,73.53,19469.98377501352,52.2443,52.2443,52.0034,52.1026,19469.9838
2011-09-09 09:55:00,73.57,73.64,73.4,73.44,16765.819361817197,52.1309,52.1805,52.0105,52.0388,16765.8194
2011-09-09 10:00:00,73.44,73.78,73.42,73.75,22823.14764737696,52.0388,52.2797,52.0247,52.2585,22823.1476
2011-09-09 10:05:00,73.76,73.76,73.57,73.61,16441.31963223364,52.2656,52.2656,52.1309,52.1593,16441.3196
2011-09-09 10:10:00,73.65,73.69,73.5,73.55,20767.98269334776,52.1876,52.216,52.0813,52.1168,20767.9827
2011-09-09 10:15:00,73.52,73.65,73.42,73.58,8004.326663061114,52.0955,52.1876,52.0247,52.138,8004.3267
2011-09-09 10:20:00,73.59,73.73,73.51,73.72,6489.994591671173,52.1451,52.2443,52.0884,52.2372,6489.9946
2011-09-09 10:25:00,73.78,73.87,73.66,73.86,8653.32612222823,52.2797,52.3435,52.1947,52.3364,8653.3261
2011-09-09 10:30:00,73.87,73.89,73.7,73.74,18171.98485667929,52.3435,52.3577,52.2231,52.2514,18171.9849
2011-09-09 10:35:00,73.73,73.8,73.63,73.8,16333.153055705789,52.2443,52.2939,52.1735,52.2939,16333.1531
2011-09-09 10:40:00,73.86,73.91,73.79,73.83,12330.98972417523,52.3364,52.3719,52.2868,52.3152,12330.9897
2011-09-09 10:45:00,73.78,73.98,73.75,73.96,10275.824770146024,52.2797,52.4215,52.2585,52.4073,10275.8248
2011-09-09 10:50:00,73.95,74.01,73.82,73.84,16765.819361817197,52.4002,52.4427,52.3081,52.3223,16765.8194
2011-09-09 10:55:00,73.86,73.93,73.73,73.75,8328.826392644673,52.3364,52.386,52.2443,52.2585,8328.8264
2011-09-09 11:00:00,73.74,73.84,73.72,73.78,12871.822606814494,52.2514,52.3223,52.2372,52.2797,12871.8226
2011-09-09 11:05:00,73.77,73.81,73.72,73.8,19686.316928069227,52.2727,52.301,52.2372,52.2939,19686.3169
2011-09-09 11:10:00,73.84,73.9,73.31,73.35,40129.79989183342,52.3223,52.3648,51.9467,51.9751,40129.7999
2011-09-09 11:15:00,73.3,73.39,73.14,73.17,13304.488912925906,51.9396,52.0034,51.8262,51.8475,13304.4889
2011-09-09 11:20:00,73.17,73.17,72.79,72.91,13953.488372093025,51.8475,51.8475,51.5782,51.6633,13953.4884
2011-09-09 11:25:00,72.95,73.03,72.84,72.9,9410.4921579232,51.6916,51.7483,51.6137,51.6562,9410.4922
2011-09-09 11:30:00,72.9,73.08,72.9,73.08,5300.162249864791,51.6562,51.7837,51.6562,51.7837,5300.1622
2011-09-09 11:35:00,73.07,73.18,73.0,73.03,7138.994050838291,51.7766,51.8546,51.727,51.7483,7138.9941
2011-09-09 11:40:00,73.04,73.05,72.58,72.66,10167.658193618172,51.7554,51.7625,51.4294,51.4861,10167.6582
2011-09-09 11:45:00,72.72,72.72,72.5,72.62,8761.492698756085,51.5286,51.5286,51.3728,51.4578,8761.4927
2011-09-09 11:50:00,72.61,72.74,72.52,72.71,54624.12114656571,51.4507,51.5428,51.3869,51.5216,54624.1211
2011-09-09 11:55:00,72.78,72.87,72.73,72.8,9410.4921579232,51.5712,51.6349,51.5357,51.5853,9410.4922
2011-09-09 12:00:00,72.81,73.05,72.81,73.02,57544.61871281774,51.5924,51.7625,51.5924,51.7412,57544.6187
2011-09-09 12:05:00,73.01,73.02,72.78,72.8,5408.328826392644,51.7341,51.7412,51.5712,51.5853,5408.3288
2011-09-09 12:10:00,72.8,72.81,72.67,72.77,8977.82585181179,51.5853,51.5924,51.4932,51.5641,8977.8259
2011-09-09 12:15:00,72.73,72.87,72.71,72.83,4867.49594375338,51.5357,51.6349,51.5216,51.6066,4867.4959
2011-09-09 12:20:00,72.85,72.95,72.77,72.95,7030.8274743104375,51.6208,51.6916,51.5641,51.6916,7030.8275
2011-09-09 12:25:00,72.93,72.98,72.85,72.85,8220.65981611682,51.6774,51.7129,51.6208,51.6208,8220.6598
2011-09-09 12:30:00,72.86,72.9,72.54,72.6,14494.321254732287,51.6278,51.6562,51.4011,51.4436,14494.3213
2011-09-09 12:35:00,72.6,72.66,72.51,72.63,8761.492698756085,51.4436,51.4861,51.3798,51.4649,8761.4927
2011-09-09 12:40:00,72.64,72.67,72.55,72.58,8761.492698756085,51.472,51.4932,51.4082,51.4294,8761.4927
2011-09-09 12:45:00,72.61,72.7,72.5,72.55,24986.47917793402,51.4507,51.5145,51.3728,51.4082,24986.4792
2011-09-09 12:50:00,72.52,72.68,72.5,72.64,9085.992428339645,51.3869,51.5003,51.3728,51.472,9085.9924
2011-09-09 12:55:00,72.67,72.94,72.67,72.86,13412.655489453758,51.4932,51.6845,51.4932,51.6278,13412.6555
2011-09-09 13:00:00,72.86,72.86,72.67,72.7,10708.491076257436,51.6278,51.6278,51.4932,51.5145,10708.4911
2011-09-09 13:05:00,72.69,72.85,72.67,72.85,4110.32990805841,51.5074,51.6208,51.4932,51.6208,4110.3299
2011-09-09 13:10:00,72.84,73.05,72.76,73.05,9410.4921579232,51.6137,51.7625,51.557,51.7625,9410.4922
2011-09-09 13:15:00,73.05,73.12,72.93,72.95,10167.658193618172,51.7625,51.8121,51.6774,51.6916,10167.6582
2011-09-09 13:20:00,72.94,72.99,72.77,72.83,9410.4921579232,51.6845,51.72,51.5641,51.6066,9410.4922
2011-09-09 13:25:00,72.85,72.9,72.8,72.9,6489.994591671173,51.6208,51.6562,51.5853,51.6562,6489.9946
2011-09-09 13:30:00,72.91,72.95,72.72,72.8,9626.825310978908,51.6633,51.6916,51.5286,51.5853,9626.8253
2011-09-09 13:35:00,72.79,72.87,72.75,72.87,12006.489994591671,51.5782,51.6349,51.5499,51.6349,12006.49
2011-09-09 13:40:00,72.86,72.99,72.85,72.94,14926.9875608437,51.6278,51.72,51.6208,51.6845,14926.9876
2011-09-09 13:45:00,72.91,72.91,72.71,72.71,8328.826392644673,51.6633,51.6633,51.5216,51.5216,8328.8264
2011-09-09 13:50:00,72.67,72.8,72.65,72.77,10816.657652785289,51.4932,51.5853,51.479,51.5641,10816.6577
2011-09-09 13:55:00,72.77,72.86,72.76,72.86,9518.658734451054,51.5641,51.6278,51.557,51.6278,9518.6587
2011-09-09 14:00:00,72.83,72.92,72.8,72.9,26068.14494321255,51.6066,51.6704,51.5853,51.6562,26068.1449
2011-09-09 14:05:00,72.88,72.93,72.82,72.92,25419.145484045428,51.642,51.6774,51.5995,51.6704,25419.1455
2011-09-09 14:10:00,72.92,72.93,72.6,72.72,23472.14710654408,51.6704,51.6774,51.4436,51.5286,23472.1471
2011-09-09 14:15:00,72.69,72.76,72.63,72.65,12547.322877230936,51.5074,51.557,51.4649,51.479,12547.3229
2011-09-09 14:20:00,72.65,72.78,72.65,72.71,10167.658193618172,51.479,51.5712,51.479,51.5216,10167.6582
2011-09-09 14:25:00,72.7,72.72,72.5,72.56,28988.64250946457,51.5145,51.5286,51.3728,51.4153,28988.6425
2011-09-09 14:30:00,72.53,72.55,72.43,72.46,35154.13737155219,51.394,51.4082,51.3231,51.3444,35154.1374
2011-09-09 14:35:00,72.44,72.52,72.35,72.45,15035.154137371552,51.3302,51.3869,51.2665,51.3373,15035.1541
2011-09-09 14:40:00,72.49,72.65,72.49,72.6,16549.486208761493,51.3657,51.479,51.3657,51.4436,16549.4862
2011-09-09 14:45:00,72.6,72.65,72.45,72.45,12006.489994591671,51.4436,51.479,51.3373,51.3373,12006.49
2011-09-09 14:50:00,72.45,72.45,72.34,72.39,14926.9875608437,51.3373,51.3373,51.2594,51.2948,14926.9876
2011-09-09 14:55:00,72.39,72.43,72.31,72.37,15575.987020010816,51.2948,51.3231,51.2381,51.2806,15575.987
2011-09-09 15:00:00,72.32,72.36,72.25,72.3,43266.630611141154,51.2452,51.2735,51.1956,51.231,43266.6306
2011-09-09 15:05:00,72.34,72.43,72.3,72.42,25743.645213628988,51.2594,51.3231,51.231,51.3161,25743.6452
2011-09-09 15:10:00,72.43,72.45,72.28,72.44,21741.48188209843,51.3231,51.3373,51.2169,51.3302,21741.4819
2011-09-09 15:15:00,72.48,72.51,72.36,72.5,16765.819361817197,51.3586,51.3798,51.2735,51.3728,16765.8194
2011-09-09 15:20:00,72.49,72.5,72.25,72.25,26825.31097890752,51.3657,51.3728,51.1956,51.1956,26825.311
2011-09-09 15:25:00,72.25,72.31,72.13,72.15,40670.63277447269,51.1956,51.2381,51.1106,51.1247,40670.6328
2011-09-09 15:30:00,72.15,72.39,72.14,72.35,31368.307193077337,51.1247,51.2948,51.1177,51.2665,31368.3072
2011-09-09 15:35:00,72.36,72.54,72.31,72.54,34396.97133585722,51.2735,51.4011,51.2381,51.4011,34396.9713
2011-09-09 15:40:00,72.51,72.56,72.42,72.5,40670.63277447269,51.3798,51.4153,51.3161,51.3728,40670.6328
2011-09-09 15:45:00,72.5,72.77,72.5,72.66,70632.77447268793,51.3728,51.5641,51.3728,51.4861,70632.7745
2011-09-09 15:50:00,72.67,72.71,72.56,72.62,61114.11573823688,51.4932,51.5216,51.4153,51.4578,61114.1157
2011-09-09 15:55:00,72.62,72.67,72.45,72.45,120173.06652244455,51.4578,51.4932,51.3373,51.3373,120173.0665
2011-09-12 09:30:00,71.8,72.16,71.69,72.07,30611.141157382368,50.8767,51.1318,50.7988,51.0681,30611.1412
2011-09-12 09:35:00,72.04,72.21,71.92,72.14,10924.824229313142,51.0468,51.1673,50.9618,51.1177,10924.8242
2011-09-12 09:40:00,72.1,72.22,72.0,72.09,7463.49378042185,51.0893,51.1743,51.0185,51.0822,7463.4938
2011-09-12 09:45:00,72.07,72.24,72.04,72.07,11249.3239588967,51.0681,51.1885,51.0468,51.0681,11249.324
2011-09-12 09:50:00,72.06,72.35,72.02,72.31,8977.82585181179,51.061,51.2665,51.0326,51.2381,8977.8259
2011-09-12 09:55:00,72.33,72.62,72.3,72.51,13628.988642509465,51.2523,51.4578,51.231,51.3798,13628.9886
2011-09-12 10:00:00,72.49,72.55,72.36,72.39,25202.812330989724,51.3657,51.4082,51.2735,51.2948,25202.8123
2011-09-12 10:05:00,72.44,72.65,72.41,72.53,9843.158464034614,51.3302,51.479,51.309,51.394,9843.1585
2011-09-12 10:10:00,72.54,72.54,72.19,72.19,9085.992428339645,51.4011,51.4011,51.1531,51.1531,9085.9924
2011-09-12 10:15:00,72.22,72.27,71.94,72.0,23688.480259599783,51.1743,51.2098,50.9759,51.0185,23688.4803
2011-09-12 10:20:00,72.0,72.12,71.85,71.91,20876.14926987561,51.0185,51.1035,50.9122,50.9547,20876.1493
2011-09-12 10:25:00,71.9,71.99,71.77,71.77,20227.14981070849,50.9476,51.0114,50.8555,50.8555,20227.1498
2011-09-12 10:30:00,71.8,71.82,71.6,71.61,18280.15143320714,50.8767,50.8909,50.735,50.7421,18280.1514
2011-09-12 10:35:00,71.61,71.64,71.56,71.59,10708.491076257436,50.7421,50.7634,50.7067,50.7279,10708.4911
2011-09-12 10:40:00,71.64,71.64,71.36,71.42,9518.658734451054,50.7634,50.7634,50.565,50.6075,9518.6587
2011-09-12 10:45:00,71.42,71.49,71.28,71.3,6706.327744726879,50.6075,50.6571,50.5083,50.5224,6706.3277
2011-09-12 10:50:00,71.32,71.35,71.2,71.26,14926.9875608437,50.5366,50.5579,50.4516,50.4941,14926.9876
2011-09-12 10:55:00,71.29,71.3,71.01,71.01,11573.82368848026,50.5154,50.5224,50.317,50.317,11573.8237
2011-09-12 11:00:00,70.99,71.19,70.98,71.13,12114.656571119524,50.3028,50.4445,50.2957,50.402,12114.6566
2011-09-12 11:05:00,71.13,71.22,71.13,71.16,20767.98269334776,50.402,50.4658,50.402,50.4232,20767.9827
2011-09-12 11:10:00,71.2,71.23,71.16,71.21,19037.317468902107,50.4516,50.4728,50.4232,50.4587,19037.3175
2011-09-12 11:15:00,71.22,71.33,71.22,71.31,11249.3239588967,50.4658,50.5437,50.4658,50.5295,11249.324
2011-09-12 11:20:00,71.32,71.33,71.21,71.29,11357.490535424551,50.5366,50.5437,50.4587,50.5154,11357.4905
2011-09-12 11:25:00,71.29,71.37,71.29,71.31,15684.153596538668,50.5154,50.572,50.5154,50.5295,15684.1536
2011-09-12 11:30:00,71.35,71.45,71.33,71.44,15035.154137371552,50.5579,50.6287,50.5437,50.6216,15035.1541
2011-09-12 11:35:00,71.42,71.56,71.4,71.53,13520.82206598161,50.6075,50.7067,50.5933,50.6854,13520.8221
2011-09-12 11:40:00,71.49,71.57,71.49,71.56,8112.493239588966,50.6571,50.7138,50.6571,50.7067,8112.4932
2011-09-12 11:45:00,71.56,71.57,71.46,71.48,6489.994591671173,50.7067,50.7138,50.6358,50.65,6489.9946
2011-09-12 11:50:00,71.49,71.51,71.41,71.44,5083.829096809086,50.6571,50.6712,50.6004,50.6216,5083.8291
2011-09-12 11:55:00,71.43,71.44,71.21,71.23,11465.657111952409,50.6146,50.6216,50.4587,50.4728,11465.6571
2011-09-12 12:00:00,71.23,71.37,71.23,71.24,11898.323418063816,50.4728,50.572,50.4728,50.4799,11898.3234
2011-09-12 12:05:00,71.24,71.3,71.2,71.3,7571.660356949702,50.4799,50.5224,50.4516,50.5224,7571.6604
2011-09-12 12:10:00,71.31,71.36,71.2,71.25,6057.328285559762,50.5295,50.565,50.4516,50.487,6057.3283
2011-09-12 12:15:00,71.26,71.31,71.2,71.2,7247.160627366144,50.4941,50.5295,50.4516,50.4516,7247.1606
2011-09-12 12:20:00,71.2,71.36,71.2,71.34,8436.992969172525,50.4516,50.565,50.4516,50.5508,8436.993
2011-09-12 12:25:00,71.36,71.37,71.25,71.36,8653.32612222823,50.565,50.572,50.487,50.565,8653.3261
2011-09-12 12:30:00,71.35,71.35,71.24,71.3,8653.32612222823,50.5579,50.5579,50.4799,50.5224,8653.3261
2011-09-12 12:35:00,71.31,71.33,71.24,71.28,8436.992969172525,50.5295,50.5437,50.4799,50.5083,8436.993
2011-09-12 12:40:00,71.28,71.29,71.23,71.24,11681.990265008111,50.5083,50.5154,50.4728,50.4799,11681.9903
2011-09-12 12:45:00,71.25,71.28,71.23,71.25,9410.4921579232,50.487,50.5083,50.4728,50.487,9410.4922
2011-09-12 12:50:00,71.25,71.32,71.25,71.27,8220.65981611682,50.487,50.5366,50.487,50.5012,8220.6598
2011-09-12 12:55:00,71.25,71.28,71.19,71.28,14061.654948620877,50.487,50.5083,50.4445,50.5083,14061.6549
2011-09-12 13:00:00,71.27,71.35,71.2,71.32,13412.655489453758,50.5012,50.5579,50.4516,50.5366,13412.6555
2011-09-12 13:05:00,71.33,71.36,71.16,71.24,15359.65386695511,50.5437,50.565,50.4232,50.4799,15359.6539
2011-09-12 13:10:00,71.24,71.32,71.15,71.2,5732.828555976204,50.4799,50.5366,50.4162,50.4516,5732.8286
2011-09-12 13:15:00,71.2,71.23,71.07,71.14,8977.82585181179,50.4516,50.4728,50.3595,50.4091,8977.8259
2011-09-12 13:20:00,71.14,71.14,71.08,71.09,5516.495402920497,50.4091,50.4091,50.3666,50.3736,5516.4954
2011-09-12 13:25:00,71.09,71.13,71.02,71.03,6706.327744726879,50.3736,50.402,50.324,50.3311,6706.3277
2011-09-12 13:30:00,71.03,71.07,70.87,70.94,11032.990805840996,50.3311,50.3595,50.2177,50.2674,11032.9908
2011-09-12 13:35:00,70.94,70.95,70.85,70.9,14061.654948620877,50.2674,50.2744,50.2036,50.239,14061.6549
2011-09-12 13:40:00,70.91,70.95,70.83,70.92,23255.81395348837,50.2461,50.2744,50.1894,50.2532,23255.814
2011-09-12 13:45:00,70.94,71.03,70.88,71.03,9951.325040562466,50.2674,50.3311,50.2248,50.3311,9951.325
2011-09-12 13:50:00,71.05,71.18,71.03,71.08,8869.659275283937,50.3453,50.4374,50.3311,50.3666,8869.6593
2011-09-12 13:55:00,71.08,71.17,71.08,71.15,8761.492698756085,50.3666,50.4303,50.3666,50.4162,8761.4927
2011-09-12 14:00:00,71.15,71.16,70.88,70.95,14277.98810167658,50.4162,50.4232,50.2248,50.2744,14277.9881
2011-09-12 14:05:00,70.92,70.92,70.75,70.85,9843.158464034614,50.2532,50.2532,50.1327,50.2036,9843.1585
2011-09-12 14:10:00,70.84,70.84,70.67,70.75,9194.159004867495,50.1965,50.1965,50.076,50.1327,9194.159
2011-09-12 14:15:00,70.78,70.87,70.69,70.72,15792.320173066522,50.154,50.2177,50.0902,50.1115,15792.3202
2011-09-12 14:20:00,70.72,70.84,70.64,70.8,19469.98377501352,50.1115,50.1965,50.0548,50.1681,19469.9838
2011-09-12 14:25:00,70.81,70.87,70.78,70.84,8328.826392644673,50.1752,50.2177,50.154,50.1965,8328.8264
2011-09-12 14:30:00,70.85,70.93,70.77,70.9,42401.29799891833,50.2036,50.2603,50.1469,50.239,42401.298
2011-09-12 14:35:00,70.93,71.19,70.91,70.96,65548.94537587886,50.2603,50.4445,50.2461,50.2815,65548.9454
2011-09-12 14:40:00,70.96,71.2,70.95,71.19,44023.79664683613,50.2815,50.4516,50.2744,50.4445,44023.7966
2011-09-12 14:45:00,71.16,71.16,70.95,70.95,22931.31422390481,50.4232,50.4232,50.2744,50.2744,22931.3142
2011-09-12 14:50:00,70.96,70.96,70.8,70.87,13520.82206598161,50.2815,50.2815,50.1681,50.2177,13520.8221
2011-09-12 14:55:00,70.83,70.9,70.79,70.83,8436.992969172525,50.1894,50.239,50.1611,50.1894,8436.993
2011-09-12 15:00:00,70.84,70.94,70.7,70.77,29637.64196863169,50.1965,50.2674,50.0973,50.1469,29637.642
2011-09-12 15:05:00,70.82,70.82,70.68,70.7,45646.29529475392,50.1823,50.1823,50.0831,50.0973,45646.2953
2011-09-12 15:10:00,70.7,70.8,70.66,70.66,23363.980530016222,50.0973,50.1681,50.0689,50.0689,23363.9805
2011-09-12 15:15:00,70.69,70.75,70.59,70.72,20227.14981070849,50.0902,50.1327,50.0193,50.1115,20227.1498
2011-09-12 15:20:00,70.78,71.12,70.63,71.12,20335.316387236344,50.154,50.3949,50.0477,50.3949,20335.3164
2011-09-12 15:25:00,71.13,71.18,70.96,71.09,16873.98593834505,50.402,50.4374,50.2815,50.3736,16873.9859
2011-09-12 15:30:00,71.11,71.24,71.06,71.2,28664.14277988101,50.3878,50.4799,50.3524,50.4516,28664.1428
2011-09-12 15:35:00,71.17,71.17,71.01,71.05,38074.63493780421,50.4303,50.4303,50.317,50.3453,38074.6349
2011-09-12 15:40:00,71.06,71.21,70.98,71.17,70200.10816657652,50.3524,50.4587,50.2957,50.4303,70200.1082
2011-09-12 15:45:00,71.18,71.33,71.17,71.28,51270.95727420227,50.4374,50.5437,50.4303,50.5083,51270.9573
2011-09-12 15:50:00,71.28,71.79,71.27,71.57,77122.7690643591,50.5083,50.8697,50.5012,50.7138,77122.7691
2011-09-12 15:55:00,71.62,71.76,71.6,71.73,147863.7101135749,50.7492,50.8484,50.735,50.8271,147863.7101
2011-09-13 09:30:00,72.05,72.14,71.82,71.96,26392.644672796105,51.0539,51.1177,50.8909,50.9901,26392.6447
2011-09-13 09:35:00,71.86,71.99,71.64,71.66,10167.658193618172,50.9193,51.0114,50.7634,50.7775,10167.6582
2011-09-13 09:40:00,71.69,71.69,71.44,71.46,12871.822606814494,50.7988,50.7988,50.6216,50.6358,12871.8226
2011-09-13 09:45:00,71.46,72.14,71.45,71.98,14386.154678204435,50.6358,51.1177,50.6287,51.0043,14386.1547
2011-09-13 09:50:00,72.02,72.29,72.02,72.2,9410.4921579232,51.0326,51.2239,51.0326,51.1602,9410.4922
2011-09-13 09:55:00,72.19,72.45,72.07,72.38,11465.657111952409,51.1531,51.3373,51.0681,51.2877,11465.6571
2011-09-13 10:00:00,72.43,72.52,72.34,72.52,22714.981070849102,51.3231,51.3869,51.2594,51.3869,22714.9811
2011-09-13 10:05:00,72.54,72.89,72.5,72.89,17739.318550567874,51.4011,51.6491,51.3728,51.6491,17739.3186
2011-09-13 10:10:00,72.81,72.84,72.68,72.72,9410.4921579232,51.5924,51.6137,51.5003,51.5286,9410.4922
2011-09-13 10:15:00,72.72,72.84,72.71,72.77,8328.826392644673,51.5286,51.6137,51.5216,51.5641,8328.8264
2011-09-13 10:20:00,72.74,72.86,72.67,72.75,16549.486208761493,51.5428,51.6278,51.4932,51.5499,16549.4862
2011-09-13 10:25:00,72.8,73.01,72.8,72.82,10924.824229313142,51.5853,51.7341,51.5853,51.5995,10924.8242
2011-09-13 10:30:00,72.82,73.0,72.54,72.61,10708.491076257436,51.5995,51.727,51.4011,51.4507,10708.4911
2011-09-13 10:35:00,72.56,72.67,72.47,72.6,8869.659275283937,51.4153,51.4932,51.3515,51.4436,8869.6593
2011-09-13 10:40:00,72.57,72.71,72.52,72.59,6381.828015143321,51.4224,51.5216,51.3869,51.4365,6381.828
2011-09-13 10:45:00,72.62,72.8,72.62,72.8,13520.82206598161,51.4578,51.5853,51.4578,51.5853,13520.8221
2011-09-13 10:50:00,72.73,72.83,72.53,72.56,8869.659275283937,51.5357,51.6066,51.394,51.4153,8869.6593
2011-09-13 10:55:00,72.61,72.66,72.47,72.6,7571.660356949702,51.4507,51.4861,51.3515,51.4436,7571.6604
2011-09-13 11:00:00,72.55,72.68,72.41,72.42,5516.495402920497,51.4082,51.5003,51.309,51.3161,5516.4954
2011-09-13 11:05:00,72.41,72.47,72.37,72.37,3677.6636019469984,51.309,51.3515,51.2806,51.2806,3677.6636
2011-09-13 11:10:00,72.34,72.44,72.34,72.43,4326.663061114115,51.2594,51.3302,51.2594,51.3231,4326.6631
2011-09-13 11:15:00,72.43,72.44,72.23,72.31,7247.160627366144,51.3231,51.3302,51.1814,51.2381,7247.1606
2011-09-13 11:20:00,72.29,72.33,72.2,72.25,6598.161168199026,51.2239,51.2523,51.1602,51.1956,6598.1612
2011-09-13 11:25:00,72.23,72.33,72.18,72.29,4975.662520281233,51.1814,51.2523,51.146,51.2239,4975.6625
2011-09-13 11:30:00,72.32,72.37,72.22,72.36,7138.994050838291,51.2452,51.2806,51.1743,51.2735,7138.9941
2011-09-13 11:35:00,72.38,72.56,72.32,72.52,6381.828015143321,51.2877,51.4153,51.2452,51.3869,6381.828
2011-09-13 11:40:00,72.5,72.57,72.42,72.53,9410.4921579232,51.3728,51.4224,51.3161,51.394,9410.4922
2011-09-13 11:45:00,72.61,72.61,72.35,72.35,9410.4921579232,51.4507,51.4507,51.2665,51.2665,9410.4922
2011-09-13 11:50:00,72.34,72.37,72.29,72.33,18171.98485667929,51.2594,51.2806,51.2239,51.2523,18171.9849
2011-09-13 11:55:00,72.28,72.41,72.17,72.33,35154.13737155219,51.2169,51.309,51.1389,51.2523,35154.1374
2011-09-13 12:00:00,72.31,72.37,72.16,72.16,41427.79881016766,51.2381,51.2806,51.1318,51.1318,41427.7988
2011-09-13 12:05:00,72.21,72.37,72.21,72.29,13304.488912925906,51.1673,51.2806,51.1673,51.2239,13304.4889
2011-09-13 12:10:00,72.31,72.38,72.2,72.38,7787.993510005408,51.2381,51.2877,51.1602,51.2877,7787.9935
2011-09-13 12:15:00,72.4,72.52,72.38,72.43,6706.327744726879,51.3019,51.3869,51.2877,51.3231,6706.3277
2011-09-13 12:20:00,72.42,72.43,72.31,72.31,4218.496484586262,51.3161,51.3231,51.2381,51.2381,4218.4965
2011-09-13 12:25:00,72.25,72.42,72.23,72.42,7787.993510005408,51.1956,51.3161,51.1814,51.3161,7787.9935
2011-09-13 12:30:00,72.38,72.47,72.35,72.4,6381.828015143321,51.2877,51.3515,51.2665,51.3019,6381.828
2011-09-13 12:35:00,72.39,72.5,72.36,72.45,5300.162249864791,51.2948,51.3728,51.2735,51.3373,5300.1622
2011-09-13 12:40:00,72.54,72.58,72.38,72.47,4759.329367225527,51.4011,51.4294,51.2877,51.3515,4759.3294
2011-09-13 12:45:00,72.45,72.59,72.45,72.47,3136.830719307734,51.3373,51.4365,51.3373,51.3515,3136.8307
2011-09-13 12:50:00,72.46,72.54,72.4,72.5,4110.32990805841,51.3444,51.4011,51.3019,51.3728,4110.3299
2011-09-13 12:55:00,72.41,72.62,72.4,72.62,3353.16387236344,51.309,51.4578,51.3019,51.4578,3353.1639
2011-09-13 13:00:00,72.56,72.68,72.56,72.64,4651.162790697675,51.4153,51.5003,51.4153,51.472,4651.1628
2011-09-13 13:05:00,72.6,72.72,72.53,72.67,40995.13250405624,51.4436,51.5286,51.394,51.4932,40995.1325
2011-09-13 13:10:00,72.67,72.87,72.63,72.8,59491.61709031909,51.4932,51.6349,51.4649,51.5853,59491.6171
2011-09-13 13:15:00,72.82,72.95,72.81,72.83,6381.828015143321,51.5995,51.6916,51.5924,51.6066,6381.828
2011-09-13 13:20:00,72.8,72.87,72.79,72.81,4867.49594375338,51.5853,51.6349,51.5782,51.5924,4867.4959
2011-09-13 13:25:00,72.86,72.87,72.77,72.77,5083.829096809086,51.6278,51.6349,51.5641,51.5641,5083.8291
2011-09-13 13:30:00,72.73,72.73,72.59,72.69,5732.828555976204,51.5357,51.5357,51.4365,51.5074,5732.8286
2011-09-13 13:35:00,72.67,72.76,72.66,72.72,7247.160627366144,51.4932,51.557,51.4861,51.5286,7247.1606
2011-09-13 13:40:00,72.7,72.79,72.69,72.77,7247.160627366144,51.5145,51.5782,51.5074,51.5641,7247.1606
2011-09-13 13:45:00,72.78,72.86,72.74,72.84,11357.490535424551,51.5712,51.6278,51.5428,51.6137,11357.4905
2011-09-13 13:50:00,72.87,72.98,72.79,72.89,5516.495402920497,51.6349,51.7129,51.5782,51.6491,5516.4954
2011-09-13 13:55:00,72.9,72.92,72.72,72.75,9410.4921579232,51.6562,51.6704,51.5286,51.5499,9410.4922
2011-09-13 14:00:00,72.76,72.79,72.68,72.72,9843.158464034614,51.557,51.5782,51.5003,51.5286,9843.1585
2011-09-13 14:05:00,72.73,72.81,72.68,72.74,8436.992969172525,51.5357,51.5924,51.5003,51.5428,8436.993
2011-09-13 14:10:00,72.7,72.79,72.68,72.79,8869.659275283937,51.5145,51.5782,51.5003,51.5782,8869.6593
2011-09-13 14:15:00,72.79,72.82,72.75,72.77,4326.663061114115,51.5782,51.5995,51.5499,51.5641,4326.6631
2011-09-13 14:20:00,72.75,72.95,72.73,72.92,10816.657652785289,51.5499,51.6916,51.5357,51.6704,10816.6577
2011-09-13 14:25:00,72.96,73.02,72.93,73.02,8112.493239588966,51.6987,51.7412,51.6774,51.7412,8112.4932
2011-09-13 14:30:00,73.05,73.06,73.0,73.04,5191.995673336939,51.7625,51.7696,51.727,51.7554,5191.9957
2011-09-13 14:35:00,73.04,73.06,72.92,72.92,4110.32990805841,51.7554,51.7696,51.6704,51.6704,4110.3299
2011-09-13 14:40:00,72.92,73.01,72.88,72.9,3785.830178474851,51.6704,51.7341,51.642,51.6562,3785.8302
2011-09-13 14:45:00,72.93,72.97,72.72,72.74,8545.159545700379,51.6774,51.7058,51.5286,51.5428,8545.1595
2011-09-13 14:50:00,72.76,72.76,72.68,72.75,4975.662520281233,51.557,51.557,51.5003,51.5499,4975.6625
2011-09-13 14:55:00,72.72,72.87,72.63,72.79,33098.972417522986,51.5286,51.6349,51.4649,51.5782,33098.9724
2011-09-13 15:00:00,72.77,72.89,72.72,72.83,10167.658193618172,51.5641,51.6491,51.5286,51.6066,10167.6582
2011-09-13 15:05:00,72.8,72.85,72.66,72.75,13412.655489453758,51.5853,51.6208,51.4861,51.5499,13412.6555
2011-09-13 15:10:00,72.75,72.79,72.64,72.65,9734.99188750676,51.5499,51.5782,51.472,51.479,9734.9919
2011-09-13 15:15:00,72.64,72.67,72.32,72.34,31368.307193077337,51.472,51.4932,51.2452,51.2594,31368.3072
2011-09-13 15:20:00,72.33,72.4,72.22,72.37,19578.15035154137,51.2523,51.3019,51.1743,51.2806,19578.1504
2011-09-13 15:25:00,72.36,72.67,72.23,72.67,18388.31800973499,51.2735,51.4932,51.1814,51.4932,18388.318
2011-09-13 15:30:00,72.69,72.85,72.66,72.83,23796.646836127635,51.5074,51.6208,51.4861,51.6066,23796.6468
2011-09-13 15:35:00,72.81,72.89,72.75,72.82,19578.15035154137,51.5924,51.6491,51.5499,51.5995,19578.1504
2011-09-13 15:40:00,72.81,72.96,72.74,72.92,16116.81990265008,51.5924,51.6987,51.5428,51.6704,16116.8199
2011-09-13 15:45:00,72.89,73.0,72.81,72.97,31692.806922660897,51.6491,51.727,51.5924,51.7058,31692.8069
2011-09-13 15:50:00,72.95,73.02,72.77,72.83,22065.98161168199,51.6916,51.7412,51.5641,51.6066,22065.9816
2011-09-13 15:55:00,72.85,72.93,72.79,72.84,58301.78474851271,51.6208,51.6774,51.5782,51.6137,58301.7847
2011-09-14 09:30:00,73.18,73.24,73.02,73.18,20010.816657652784,51.8546,51.8971,51.7412,51.8546,20010.8167
2011-09-14 09:35:00,73.29,73.34,72.89,72.9,14926.9875608437,51.9325,51.968,51.6491,51.6562,14926.9876
2011-09-14 09:40:00,72.86,72.87,72.62,72.66,10924.824229313142,51.6278,51.6349,51.4578,51.4861,10924.8242
2011-09-14 09:45:00,72.68,72.91,72.62,72.69,7138.994050838291,51.5003,51.6633,51.4578,51.5074,7138.9941
2011-09-14 09:50:00,72.7,72.9,72.51,72.63,9843.158464034614,51.5145,51.6562,51.3798,51.4649,9843.1585
2011-09-14 09:55:00,72.59,72.92,72.58,72.69,11141.157382368849,51.4365,51.6704,51.4294,51.5074,11141.1574
2011-09-14 10:00:00,72.74,72.8,72.4,72.47,22606.814494321254,51.5428,51.5853,51.3019,51.3515,22606.8145
2011-09-14 10:05:00,72.43,72.67,72.38,72.55,9843.158464034614,51.3231,51.4932,51.2877,51.4082,9843.1585
2011-09-14 10:10:00,72.54,72.67,72.54,72.55,31584.640346133045,51.4011,51.4932,51.4011,51.4082,31584.6403
2011-09-14 10:15:00,72.54,72.55,72.03,72.05,16873.98593834505,51.4011,51.4082,51.0397,51.0539,16873.9859
2011-09-14 10:20:00,72.06,72.18,71.81,72.15,11357.490535424551,51.061,51.146,50.8838,51.1247,11357.4905
2011-09-14 10:25:00,72.18,72.27,72.1,72.17,7896.160086533261,51.146,51.2098,51.0893,51.1389,7896.1601
2011-09-14 10:30:00,72.18,72.41,72.06,72.31,5191.995673336939,51.146,51.309,51.061,51.2381,5191.9957
2011-09-14 10:35:00,72.31,72.4,72.21,72.4,11032.990805840996,51.2381,51.3019,51.1673,51.3019,11032.9908
2011-09-14 10:40:00,72.42,72.49,72.32,72.33,8220.65981611682,51.3161,51.3657,51.2452,51.2523,8220.6598
2011-09-14 10:45:00,72.35,72.44,72.19,72.35,7138.994050838291,51.2665,51.3302,51.1531,51.2665,7138.9941
2011-09-14 10:50:00,72.3,72.55,72.3,72.51,5624.66197944835,51.231,51.4082,51.231,51.3798,5624.662
2011-09-14 10:55:00,72.51,72.59,72.41,72.59,3461.3304488912927,51.3798,51.4365,51.309,51.4365,3461.3304
2011-09-14 11:00:00,72.56,72.61,72.43,72.55,7247.160627366144,51.4153,51.4507,51.3231,51.4082,7247.1606
2011-09-14 11:05:00,72.55,72.64,72.54,72.59,9302.32558139535,51.4082,51.472,51.4011,51.4365,9302.3256
2011-09-14 11:10:00,72.59,72.67,72.55,72.63,11032.990805840996,51.4365,51.4932,51.4082,51.4649,11032.9908
2011-09-14 11:15:00,72.67,72.68,72.51,72.51,10275.824770146024,51.4932,51.5003,51.3798,51.3798,10275.8248
2011-09-14 11:20:00,72.49,72.55,72.4,72.53,4759.329367225527,51.3657,51.4082,51.3019,51.394,4759.3294
2011-09-14 11:25:00,72.55,72.64,72.54,72.58,12979.989183342346,51.4082,51.472,51.4011,51.4294,12979.9892
2011-09-14 11:30:00,72.58,72.65,72.49,72.49,13520.82206598161,51.4294,51.479,51.3657,51.3657,13520.8221
2011-09-14 11:35:00,72.53,72.61,72.5,72.61,11681.990265008111,51.394,51.4507,51.3728,51.4507,11681.9903
2011-09-14 11:40:00,72.6,72.61,72.41,72.47,7030.8274743104375,51.4436,51.4507,51.309,51.3515,7030.8275
2011-09-14 11:45:00,72.47,72.63,72.44,72.63,8869.659275283937,51.3515,51.4649,51.3302,51.4649,8869.6593
2011-09-14 11:50:00,72.68,72.97,72.65,72.9,13304.488912925906,51.5003,51.7058,51.479,51.6562,13304.4889
2011-09-14 11:55:00,72.9,72.92,72.83,72.86,15684.153596538668,51.6562,51.6704,51.6066,51.6278,15684.1536
2011-09-14 12:00:00,72.92,72.93,72.81,72.86,15575.987020010816,51.6704,51.6774,51.5924,51.6278,15575.987
2011-09-14 12:05:00,72.84,72.89,72.68,72.84,21092.48242293132,51.6137,51.6491,51.5003,51.6137,21092.4824
2011-09-14 12:10:00,72.88,72.89,72.76,72.78,16982.152514872905,51.642,51.6491,51.557,51.5712,16982.1525
2011-09-14 12:15:00,72.78,72.82,72.68,72.73,8653.32612222823,51.5712,51.5995,51.5003,51.5357,8653.3261
2011-09-14 12:20:00,72.71,72.71,72.6,72.7,7463.49378042185,51.5216,51.5216,51.4436,51.5145,7463.4938
2011-09-14 12:25:00,72.7,72.8,72.67,72.76,6381.828015143321,51.5145,51.5853,51.4932,51.557,6381.828
2011-09-14 12:30:00,72.78,73.0,72.75,72.96,64034.613304488914,51.5712,51.727,51.5499,51.6987,64034.6133
2011-09-14 12:35:00,72.97,73.05,72.86,73.05,47701.46024878312,51.7058,51.7625,51.6278,51.7625,47701.4602
2011-09-14 12:40:00,73.06,73.13,73.01,73.12,10816.657652785289,51.7696,51.8192,51.7341,51.8121,10816.6577
2011-09-14 12:45:00,73.1,73.13,73.04,73.04,7896.160086533261,51.7979,51.8192,51.7554,51.7554,7896.1601
2011-09-14 12:50:00,73.04,73.04,72.96,72.98,5408.328826392644,51.7554,51.7554,51.6987,51.7129,5408.3288
2011-09-14 12:55:00,72.96,73.15,72.96,73.09,6057.328285559762,51.6987,51.8333,51.6987,51.7908,6057.3283
2011-09-14 13:00:00,73.12,73.19,73.07,73.17,4110.32990805841,51.8121,51.8617,51.7766,51.8475,4110.3299
2011-09-14 13:05:00,73.18,73.32,73.16,73.28,3893.996755002704,51.8546,51.9538,51.8404,51.9254,3893.9968
2011-09-14 13:10:00,73.29,73.32,73.26,73.26,2163.3315305570577,51.9325,51.9538,51.9113,51.9113,2163.3315
2011-09-14 13:15:00,73.26,73.32,73.22,73.3,9843.158464034614,51.9113,51.9538,51.8829,51.9396,9843.1585
2011-09-14 13:20:00,73.3,73.41,73.3,73.41,14926.9875608437,51.9396,52.0176,51.9396,52.0176,14926.9876
2011-09-14 13:25:00,73.41,73.47,73.36,73.45,8112.493239588966,52.0176,52.0601,51.9821,52.0459,8112.4932
2011-09-14 13:30:00,73.49,73.52,73.41,73.51,7355.327203893997,52.0743,52.0955,52.0176,52.0884,7355.3272
2011-09-14 13:35:00,73.49,73.82,73.46,73.8,9626.825310978908,52.0743,52.3081,52.053,52.2939,9626.8253
2011-09-14 13:40:00,73.82,73.9,73.8,73.88,9302.32558139535,52.3081,52.3648,52.2939,52.3506,9302.3256
2011-09-14 13:45:00,73.88,73.91,73.84,73.91,10708.491076257436,52.3506,52.3719,52.3223,52.3719,10708.4911
2011-09-14 13:50:00,73.9,74.06,73.9,73.95,16873.98593834505,52.3648,52.4781,52.3648,52.4002,16873.9859
2011-09-14 13:55:00,73.9,73.94,73.78,73.86,9410.4921579232,52.3648,52.3931,52.2797,52.3364,9410.4922
2011-09-14 14:00:00,73.9,74.01,73.9,73.99,6598.161168199026,52.3648,52.4427,52.3648,52.4285,6598.1612
2011-09-14 14:05:00,74.05,74.24,74.05,74.14,8004.326663061114,52.4711,52.6057,52.4711,52.5348,8004.3267
2011-09-14 14:10:00,74.15,74.22,74.14,74.21,9302.32558139535,52.5419,52.5915,52.5348,52.5844,9302.3256
2011-09-14 14:15:00,74.19,74.4,74.15,74.32,50946.45754461871,52.5703,52.7191,52.5419,52.6624,50946.4575
2011-09-14 14:20:00,74.31,74.35,74.25,74.26,36019.469983775016,52.6553,52.6836,52.6128,52.6199,36019.47
2011-09-14 14:25:00,74.27,74.3,74.14,74.3,12114.656571119524,52.627,52.6482,52.5348,52.6482,12114.6566
2011-09-14 14:30:00,74.29,74.29,74.11,74.12,18171.98485667929,52.6411,52.6411,52.5136,52.5207,18171.9849
2011-09-14 14:35:00,74.13,74.14,74.04,74.09,13737.155219037317,52.5278,52.5348,52.464,52.4994,13737.1552
2011-09-14 14:40:00,74.12,74.23,74.09,74.17,16224.986479177933,52.5207,52.5986,52.4994,52.5561,16224.9865
2011-09-14 14:45:00,74.13,74.17,74.09,74.14,27041.64413196322,52.5278,52.5561,52.4994,52.5348,27041.6441
2011-09-14 14:50:00,74.14,74.22,74.13,74.22,19361.817198485667,52.5348,52.5915,52.5278,52.5915,19361.8172
2011-09-14 14:55:00,74.23,74.31,74.21,74.27,13628.988642509465,52.5986,52.6553,52.5844,52.627,13628.9886
2011-09-14 15:00:00,74.27,74.48,74.27,74.48,21849.648458626285,52.627,52.7758,52.627,52.7758,21849.6485
2011-09-14 15:05:00,74.51,74.63,74.44,74.61,26068.14494321255,52.797,52.882,52.7474,52.8679,26068.1449
2011-09-14 15:10:00,74.61,74.76,74.61,74.7,16116.81990265008,52.8679,52.9742,52.8679,52.9316,16116.8199
2011-09-14 15:15:00,74.7,74.94,74.7,74.88,22823.14764737696,52.9316,53.1017,52.9316,53.0592,22823.1476
2011-09-14 15:20:00,74.88,74.88,74.7,74.72,23255.81395348837,53.0592,53.0592,52.9316,52.9458,23255.814
2011-09-14 15:25:00,74.74,75.02,74.7,74.88,27582.47701460249,52.96,53.1584,52.9316,53.0592,27582.477
2011-09-14 15:30:00,74.9,75.04,74.86,74.91,48025.959978366685,53.0734,53.1726,53.045,53.0805,48025.96
2011-09-14 15:35:00,74.91,74.99,74.85,74.85,37425.6354786371,53.0805,53.1371,53.0379,53.0379,37425.6355
2011-09-14 15:40:00,74.86,74.88,74.51,74.57,65981.61168199027,53.045,53.0592,52.797,52.8395,65981.6117
2011-09-14 15:45:00,74.55,74.56,74.21,74.3,97133.58572201188,52.8254,52.8324,52.5844,52.6482,97133.5857
2011-09-14 15:50:00,74.29,74.46,74.27,74.31,53650.62195781504,52.6411,52.7616,52.627,52.6553,53650.622
2011-09-14 15:55:00,74.3,74.3,74.07,74.07,172417.52298539752,52.6482,52.6482,52.4852,52.4852,172417.523
2011-09-15 09:30:00,74.88,75.09,74.59,74.59,23796.646836127635,53.0592,53.208,52.8537,52.8537,23796.6468
2011-09-15 09:35:00,74.66,74.68,74.29,74.54,18496.484586262843,52.9033,52.9175,52.6411,52.8183,18496.4846
2011-09-15 09:40:00,74.46,74.59,74.23,74.59,9843.158464034614,52.7616,52.8537,52.5986,52.8537,9843.1585
2011-09-15 09:45:00,74.52,74.75,74.45,74.57,15467.820443482964,52.8041,52.9671,52.7545,52.8395,15467.8204
2011-09-15 09:50:00,74.57,74.83,74.53,74.66,26068.14494321255,52.8395,53.0238,52.8112,52.9033,26068.1449
2011-09-15 09:55:00,74.66,74.91,74.63,74.63,15251.487290427258,52.9033,53.0805,52.882,52.882,15251.4873
2011-09-15 10:00:00,74.7,75.0,74.61,74.9,43807.46349378042,52.9316,53.1442,52.8679,53.0734,43807.4635
2011-09-15 10:05:00,74.92,74.94,74.58,74.58,14386.154678204435,53.0875,53.1017,52.8466,52.8466,14386.1547
2011-09-15 10:10:00,74.58,74.64,74.52,74.63,11898.323418063816,52.8466,52.8891,52.8041,52.882,11898.3234
2011-09-15 10:15:00,74.62,74.62,74.43,74.59,6814.494321254732,52.875,52.875,52.7403,52.8537,6814.4943
2011-09-15 10:20:00,74.61,74.62,74.43,74.5,18820.984315846403,52.8679,52.875,52.7403,52.7899,18820.9843
2011-09-15 10:25:00,74.48,74.61,74.35,74.5,4326.663061114115,52.7758,52.8679,52.6836,52.7899,4326.6631
2011-09-15 10:30:00,74.49,74.53,74.27,74.38,10816.657652785289,52.7828,52.8112,52.627,52.7049,10816.6577
2011-09-15 10:35:00,74.35,74.35,74.15,74.27,16441.31963223364,52.6836,52.6836,52.5419,52.627,16441.3196
2011-09-15 10:40:00,74.33,74.6,74.31,74.56,5083.829096809086,52.6695,52.8608,52.6553,52.8324,5083.8291
2011-09-15 10:45:00,74.49,74.72,74.49,74.66,5840.995132504056,52.7828,52.9458,52.7828,52.9033,5840.9951
2011-09-15 10:50:00,74.7,74.73,74.54,74.55,9194.159004867495,52.9316,52.9529,52.8183,52.8254,9194.159
2011-09-15 10:55:00,74.58,74.71,74.38,74.5,5083.829096809086,52.8466,52.9387,52.7049,52.7899,5083.8291
2011-09-15 11:00:00,74.47,74.5,74.32,74.36,4975.662520281233,52.7687,52.7899,52.6624,52.6907,4975.6625
2011-09-15 11:05:00,74.36,74.49,74.36,74.47,4002.163331530557,52.6907,52.7828,52.6907,52.7687,4002.1633
2011-09-15 11:10:00,74.42,74.5,74.42,74.46,8436.992969172525,52.7332,52.7899,52.7332,52.7616,8436.993
2011-09-15 11:15:00,74.46,74.79,74.46,74.67,25635.478637101136,52.7616,52.9954,52.7616,52.9104,25635.4786
2011-09-15 11:20:00,74.72,74.83,74.71,74.75,4218.496484586262,52.9458,53.0238,52.9387,52.9671,4218.4965
2011-09-15 11:25:00,74.73,74.76,74.59,74.76,7138.994050838291,52.9529,52.9742,52.8537,52.9742,7138.9941
2011-09-15 11:30:00,74.77,74.88,74.74,74.74,4651.162790697675,52.9812,53.0592,52.96,52.96,4651.1628
2011-09-15 11:35:00,74.73,74.83,74.69,74.76,8869.659275283937,52.9529,53.0238,52.9246,52.9742,8869.6593
2011-09-15 11:40:00,74.76,74.98,74.59,74.81,105354.24553812871,52.9742,53.1301,52.8537,53.0096,105354.2455
2011-09-15 11:45:00,74.83,74.94,74.8,74.83,13737.155219037317,53.0238,53.1017,53.0025,53.0238,13737.1552
2011-09-15 11:50:00,74.82,74.87,74.74,74.76,5949.161709031909,53.0167,53.0521,52.96,52.9742,5949.1617
2011-09-15 11:55:00,74.7,74.79,74.63,74.72,12763.656030286642,52.9316,52.9954,52.882,52.9458,12763.656
2011-09-15 12:00:00,74.71,74.71,74.59,74.69,10600.324499729582,52.9387,52.9387,52.8537,52.9246,10600.3245
2011-09-15 12:05:00,74.68,74.88,74.63,74.88,11249.3239588967,52.9175,53.0592,52.882,53.0592,11249.324
2011-09-15 12:10:00,74.82,74.92,74.75,74.76,18820.984315846403,53.0167,53.0875,52.9671,52.9742,18820.9843
2011-09-15 12:15:00,74.74,74.88,74.71,74.88,18712.81773931855,52.96,53.0592,52.9387,53.0592,18712.8177
2011-09-15 12:20:00,74.87,74.87,74.7,74.77,6273.661438615468,53.0521,53.0521,52.9316,52.9812,6273.6614
2011-09-15 12:25:00,74.76,74.88,74.75,74.86,14602.48783126014,52.9742,53.0592,52.9671,53.045,14602.4878
2011-09-15 12:30:00,74.86,75.01,74.84,74.96,12114.656571119524,53.045,53.1513,53.0308,53.1159,12114.6566
2011-09-15 12:35:00,74.96,75.19,74.95,75.07,7138.994050838291,53.1159,53.2789,53.1088,53.1938,7138.9941
2011-09-15 12:40:00,75.11,75.18,75.08,75.12,14926.9875608437,53.2222,53.2718,53.2009,53.2293,14926.9876
2011-09-15 12:45:00,75.11,75.16,75.05,75.06,17090.319091400757,53.2222,53.2576,53.1797,53.1867,17090.3191
2011-09-15 12:50:00,75.06,75.08,74.98,74.98,5624.66197944835,53.1867,53.2009,53.1301,53.1301,5624.662
2011-09-15 12:55:00,75.0,75.06,74.98,75.01,4542.9962141698215,53.1442,53.1867,53.1301,53.1513,4542.9962
2011-09-15 13:00:00,75.0,75.1,74.99,75.1,2812.330989724175,53.1442,53.2151,53.1371,53.2151,2812.331
2011-09-15 13:05:00,75.11,75.18,75.1,75.13,20227.14981070849,53.2222,53.2718,53.2151,53.2363,20227.1498
2011-09-15 13:10:00,75.18,75.26,75.18,75.18,7787.993510005408,53.2718,53.3285,53.2718,53.2718,7787.9935
2011-09-15 13:15:00,75.18,75.24,75.1,75.13,8869.659275283937,53.2718,53.3143,53.2151,53.2363,8869.6593
2011-09-15 13:20:00,75.13,75.25,75.12,75.25,6922.660897782585,53.2363,53.3214,53.2293,53.3214,6922.6609
2011-09-15 13:25:00,75.25,75.25,75.04,75.04,5732.828555976204,53.3214,53.3214,53.1726,53.1726,5732.8286
2011-09-15 13:30:00,75.08,75.16,75.03,75.11,6489.994591671173,53.2009,53.2576,53.1655,53.2222,6489.9946
2011-09-15 13:35:00,75.07,75.12,75.0,75.07,8436.992969172525,53.1938,53.2293,53.1442,53.1938,8436.993
2011-09-15 13:40:00,75.07,75.12,75.0,75.12,15359.65386695511,53.1938,53.2293,53.1442,53.2293,15359.6539
2011-09-15 13:45:00,75.12,75.17,75.0,75.11,9194.159004867495,53.2293,53.2647,53.1442,53.2222,9194.159
2011-09-15 13:50:00,75.11,75.15,75.05,75.15,12979.989183342346,53.2222,53.2505,53.1797,53.2505,12979.9892
2011-09-15 13:55:00,75.12,75.19,75.04,75.18,5191.995673336939,53.2293,53.2789,53.1726,53.2718,5191.9957
2011-09-15 14:00:00,75.18,75.36,75.18,75.36,7355.327203893997,53.2718,53.3993,53.2718,53.3993,7355.3272
2011-09-15 14:05:00,75.34,75.39,75.26,75.39,7679.826933477555,53.3851,53.4206,53.3285,53.4206,7679.8269
2011-09-15 14:10:00,75.39,75.57,75.37,75.4,14494.321254732287,53.4206,53.5481,53.4064,53.4277,14494.3213
2011-09-15 14:15:00,75.42,75.47,75.34,75.4,10816.657652785289,53.4418,53.4773,53.3851,53.4277,10816.6577
2011-09-15 14:20:00,75.4,75.4,75.2,75.21,10275.824770146024,53.4277,53.4277,53.2859,53.293,10275.8248
2011-09-15 14:25:00,75.24,75.26,75.21,75.23,9843.158464034614,53.3143,53.3285,53.293,53.3072,9843.1585
2011-09-15 14:30:00,75.27,75.36,75.23,75.36,5840.995132504056,53.3355,53.3993,53.3072,53.3993,5840.9951
2011-09-15 14:35:00,75.32,75.32,75.16,75.18,15359.65386695511,53.371,53.371,53.2576,53.2718,15359.6539
2011-09-15 14:40:00,75.19,75.21,75.11,75.16,15035.154137371552,53.2789,53.293,53.2222,53.2576,15035.1541
2011-09-15 14:45:00,75.16,75.24,75.14,75.21,19578.15035154137,53.2576,53.3143,53.2434,53.293,19578.1504
2011-09-15 14:50:00,75.2,75.31,75.16,75.28,22606.814494321254,53.2859,53.3639,53.2576,53.3426,22606.8145
2011-09-15 14:55:00,75.31,75.46,75.31,75.41,12655.489453758788,53.3639,53.4702,53.3639,53.4347,12655.4895
2011-09-15 15:00:00,75.43,75.6,75.42,75.54,22498.6479177934,53.4489,53.5694,53.4418,53.5269,22498.6479
2011-09-15 15:05:00,75.56,75.66,75.52,75.6,19469.98377501352,53.541,53.6119,53.5127,53.5694,19469.9838
2011-09-15 15:10:00,75.6,75.66,75.6,75.64,24337.4797187669,53.5694,53.6119,53.5694,53.5977,24337.4797
2011-09-15 15:15:00,75.63,75.67,75.53,75.56,30286.641427798808,53.5906,53.619,53.5198,53.541,30286.6414
2011-09-15 15:20:00,75.56,75.65,75.54,75.61,39588.96700919416,53.541,53.6048,53.5269,53.5765,39588.967
2011-09-15 15:25:00,75.59,75.59,75.42,75.49,22823.14764737696,53.5623,53.5623,53.4418,53.4914,22823.1476
2011-09-15 15:30:00,75.49,75.73,75.44,75.73,27474.31043807464,53.4914,53.6615,53.456,53.6615,27474.3104
2011-09-15 15:35:00,75.74,75.76,75.65,75.73,33964.30502974581,53.6686,53.6828,53.6048,53.6615,33964.305
2011-09-15 15:40:00,75.71,75.85,75.66,75.76,46295.29475392104,53.6473,53.7465,53.6119,53.6828,46295.2948
2011-09-15 15:45:00,75.75,75.75,75.59,75.74,47917.79340183883,53.6757,53.6757,53.5623,53.6686,47917.7934
2011-09-15 15:50:00,75.76,75.79,75.71,75.75,45862.62844780963,53.6828,53.704,53.6473,53.6757,45862.6284
2011-09-15 15:55:00,75.74,75.77,75.64,75.74,144943.21254732288,53.6686,53.6898,53.5977,53.6686,144943.2125
2011-09-16 09:30:00,76.44,76.46,75.87,76.2,332395.8896700919,54.1646,54.1788,53.7607,53.9945,332395.8897
2011-09-16 09:35:00,76.2,76.3,76.1,76.29,10167.658193618172,53.9945,54.0654,53.9237,54.0583,10167.6582
2011-09-16 09:40:00,76.23,76.3,76.03,76.23,11790.156841535963,54.0158,54.0654,53.8741,54.0158,11790.1568
2011-09-16 09:45:00,76.27,76.35,76.16,76.29,17090.319091400757,54.0441,54.1008,53.9662,54.0583,17090.3191
2011-09-16 09:50:00,76.27,76.42,76.2,76.42,8761.492698756085,54.0441,54.1504,53.9945,54.1504,8761.4927
2011-09-16 09:55:00,76.44,76.44,76.16,76.24,18496.484586262843,54.1646,54.1646,53.9662,54.0229,18496.4846
2011-09-16 10:00:00,76.26,76.46,76.19,76.26,10816.657652785289,54.037,54.1788,53.9874,54.037,10816.6577
2011-09-16 10:05:00,76.24,76.48,76.2,76.47,10816.657652785289,54.0229,54.1929,53.9945,54.1859,10816.6577
2011-09-16 10:10:00,76.48,76.69,76.45,76.65,11681.990265008111,54.1929,54.3417,54.1717,54.3134,11681.9903
2011-09-16 10:15:00,76.61,76.68,76.42,76.47,16549.486208761493,54.2851,54.3347,54.1504,54.1859,16549.4862
2011-09-16 10:20:00,76.47,76.49,76.0,76.02,20551.64954029205,54.1859,54.2,53.8528,53.867,20551.6495
2011-09-16 10:25:00,76.03,76.06,75.83,75.89,18496.484586262843,53.8741,53.8953,53.7324,53.7749,18496.4846
2011-09-16 10:30:00,75.92,76.0,75.75,75.84,7138.994050838291,53.7961,53.8528,53.6757,53.7394,7138.9941
2011-09-16 10:35:00,75.83,75.84,75.69,75.74,6381.828015143321,53.7324,53.7394,53.6332,53.6686,6381.828
2011-09-16 10:40:00,75.79,75.85,75.65,75.66,9194.159004867495,53.704,53.7465,53.6048,53.6119,9194.159
2011-09-16 10:45:00,75.68,75.68,75.52,75.63,8004.326663061114,53.6261,53.6261,53.5127,53.5906,8004.3267
2011-09-16 10:50:00,75.65,75.74,75.45,75.5,7787.993510005408,53.6048,53.6686,53.4631,53.4985,7787.9935
2011-09-16 10:55:00,75.5,75.66,75.39,75.61,12979.989183342346,53.4985,53.6119,53.4206,53.5765,12979.9892
2011-09-16 11:00:00,75.67,75.79,75.67,75.79,8869.659275283937,53.619,53.704,53.619,53.704,8869.6593
2011-09-16 11:05:00,75.82,75.84,75.74,75.74,6598.161168199026,53.7253,53.7394,53.6686,53.6686,6598.1612
2011-09-16 11:10:00,75.78,75.84,75.66,75.72,8869.659275283937,53.6969,53.7394,53.6119,53.6544,8869.6593
2011-09-16 11:15:00,75.72,75.77,75.56,75.69,6165.494862087615,53.6544,53.6898,53.541,53.6332,6165.4949
2011-09-16 11:20:00,75.65,75.65,75.45,75.5,10708.491076257436,53.6048,53.6048,53.4631,53.4985,10708.4911
2011-09-16 11:25:00,75.55,75.58,75.49,75.52,8761.492698756085,53.5339,53.5552,53.4914,53.5127,8761.4927
2011-09-16 11:30:00,75.52,75.62,75.37,75.62,8328.826392644673,53.5127,53.5835,53.4064,53.5835,8328.8264
2011-09-16 11:35:00,75.62,75.74,75.6,75.71,8328.826392644673,53.5835,53.6686,53.5694,53.6473,8328.8264
2011-09-16 11:40:00,75.73,75.94,75.67,75.87,7463.49378042185,53.6615,53.8103,53.619,53.7607,7463.4938
2011-09-16 11:45:00,75.9,75.95,75.86,75.9,3893.996755002704,53.782,53.8174,53.7536,53.782,3893.9968
2011-09-16 11:50:00,75.98,76.06,75.97,76.05,4434.8296376419685,53.8386,53.8953,53.8316,53.8882,4434.8296
2011-09-16 11:55:00,76.04,76.1,75.95,76.01,6381.828015143321,53.8812,53.9237,53.8174,53.8599,6381.828
2011-09-16 12:00:00,76.06,76.06,75.98,76.0,3569.4970254191453,53.8953,53.8953,53.8386,53.8528,3569.497
2011-09-16 12:05:00,76.01,76.1,76.0,76.05,4218.496484586262,53.8599,53.9237,53.8528,53.8882,4218.4965
2011-09-16 12:10:00,76.05,76.12,75.99,75.99,13412.655489453758,53.8882,53.9378,53.8457,53.8457,13412.6555
2011-09-16 12:15:00,76.01,76.09,75.98,76.04,7787.993510005408,53.8599,53.9166,53.8386,53.8812,7787.9935
2011-09-16 12:20:00,76.04,76.05,75.98,75.99,3028.664142779881,53.8812,53.8882,53.8386,53.8457,3028.6641
2011-09-16 12:25:00,76.01,76.09,75.97,76.06,4651.162790697675,53.8599,53.9166,53.8316,53.8953,4651.1628
2011-09-16 12:30:00,76.04,76.13,76.04,76.06,3893.996755002704,53.8812,53.9449,53.8812,53.8953,3893.9968
2011-09-16 12:35:00,76.08,76.21,76.05,76.18,5732.828555976204,53.9095,54.0016,53.8882,53.9804,5732.8286
2011-09-16 12:40:00,76.22,76.23,76.14,76.14,4110.32990805841,54.0087,54.0158,53.952,53.952,4110.3299
2011-09-16 12:45:00,76.12,76.3,76.11,76.17,5624.66197944835,53.9378,54.0654,53.9308,53.9733,5624.662
2011-09-16 12:50:00,76.21,76.25,76.1,76.11,3677.6636019469984,54.0016,54.03,53.9237,53.9308,3677.6636
2011-09-16 12:55:00,76.11,76.14,76.03,76.07,3677.6636019469984,53.9308,53.952,53.8741,53.9024,3677.6636
2011-09-16 13:00:00,76.07,76.09,75.98,76.02,4975.662520281233,53.9024,53.9166,53.8386,53.867,4975.6625
2011-09-16 13:05:00,76.04,76.12,75.99,76.01,7787.993510005408,53.8812,53.9378,53.8457,53.8599,7787.9935
2011-09-16 13:10:00,75.99,76.04,75.98,76.03,7355.327203893997,53.8457,53.8812,53.8386,53.8741,7355.3272
2011-09-16 13:15:00,76.0,76.03,75.93,75.93,5840.995132504056,53.8528,53.8741,53.8032,53.8032,5840.9951
2011-09-16 13:20:00,75.95,75.98,75.87,75.93,10492.15792320173,53.8174,53.8386,53.7607,53.8032,10492.1579
2011-09-16 13:25:00,75.93,75.94,75.9,75.94,6057.328285559762,53.8032,53.8103,53.782,53.8103,6057.3283
2011-09-16 13:30:00,75.92,75.97,75.78,75.78,9194.159004867495,53.7961,53.8316,53.6969,53.6969,9194.159
2011-09-16 13:35:00,75.81,75.81,75.59,75.66,8436.992969172525,53.7182,53.7182,53.5623,53.6119,8436.993
2011-09-16 13:40:00,75.72,75.74,75.64,75.7,4975.662520281233,53.6544,53.6686,53.5977,53.6402,4975.6625
2011-09-16 13:45:00,75.71,75.73,75.6,75.61,8869.659275283937,53.6473,53.6615,53.5694,53.5765,8869.6593
2011-09-16 13:50:00,75.61,75.71,75.61,75.65,4326.663061114115,53.5765,53.6473,53.5765,53.6048,4326.6631
2011-09-16 13:55:00,75.66,75.74,75.63,75.64,9085.992428339645,53.6119,53.6686,53.5906,53.5977,9085.9924
2011-09-16 14:00:00,75.66,75.74,75.63,75.66,5083.829096809086,53.6119,53.6686,53.5906,53.6119,5083.8291
2011-09-16 14:05:00,75.74,75.75,75.68,75.7,12439.156300703082,53.6686,53.6757,53.6261,53.6402,12439.1563
2011-09-16 14:10:00,75.71,75.75,75.66,75.66,2487.8312601406165,53.6473,53.6757,53.6119,53.6119,2487.8313
2011-09-16 14:15:00,75.67,75.72,75.59,75.65,8328.826392644673,53.619,53.6544,53.5623,53.6048,8328.8264
2011-09-16 14:20:00,75.68,75.7,75.61,75.64,8977.82585181179,53.6261,53.6402,53.5765,53.5977,8977.8259
2011-09-16 14:25:00,75.63,75.67,75.56,75.59,4759.329367225527,53.5906,53.619,53.541,53.5623,4759.3294
2011-09-16 14:30:00,75.61,75.7,75.61,75.68,4651.162790697675,53.5765,53.6402,53.5765,53.6261,4651.1628
2011-09-16 14:35:00,75.69,75.73,75.68,75.72,13737.155219037317,53.6332,53.6615,53.6261,53.6544,13737.1552
2011-09-16 14:40:00,75.74,75.74,75.64,75.67,7247.160627366144,53.6686,53.6686,53.5977,53.619,7247.1606
2011-09-16 14:45:00,75.67,75.74,75.67,75.73,6057.328285559762,53.619,53.6686,53.619,53.6615,6057.3283
2011-09-16 14:50:00,75.74,75.84,75.72,75.84,7571.660356949702,53.6686,53.7394,53.6544,53.7394,7571.6604
2011-09-16 14:55:00,75.85,75.96,75.84,75.96,7138.994050838291,53.7465,53.8245,53.7394,53.8245,7138.9941
2011-09-16 15:00:00,75.97,75.98,75.86,75.92,7679.826933477555,53.8316,53.8386,53.7536,53.7961,7679.8269
2011-09-16 15:05:00,75.9,75.91,75.8,75.84,9734.99188750676,53.782,53.789,53.7111,53.7394,9734.9919
2011-09-16 15:10:00,75.83,75.86,75.73,75.74,20010.816657652784,53.7324,53.7536,53.6615,53.6686,20010.8167
2011-09-16 15:15:00,75.74,75.81,75.73,75.74,7355.327203893997,53.6686,53.7182,53.6615,53.6686,7355.3272
2011-09-16 15:20:00,75.74,75.76,75.59,75.68,10167.658193618172,53.6686,53.6828,53.5623,53.6261,10167.6582
2011-09-16 15:25:00,75.67,75.69,75.56,75.59,44348.29637641968,53.619,53.6332,53.541,53.5623,44348.2964
2011-09-16 15:30:00,75.58,75.89,75.58,75.75,90968.09085992428,53.5552,53.7749,53.5552,53.6757,90968.0909
2011-09-16 15:35:00,75.78,75.8,75.71,75.73,8761.492698756085,53.6969,53.7111,53.6473,53.6615,8761.4927
2011-09-16 15:40:00,75.74,75.8,75.73,75.8,6922.660897782585,53.6686,53.7111,53.6615,53.7111,6922.6609
2011-09-16 15:45:00,75.82,76.11,75.82,76.03,29962.14169821525,53.7253,53.9308,53.7253,53.8741,29962.1417
2011-09-16 15:50:00,76.08,76.1,75.99,76.07,13520.82206598161,53.9095,53.9237,53.8457,53.9024,13520.8221
2011-09-16 15:55:00,76.07,76.16,76.02,76.13,74310.43807463493,53.9024,53.9662,53.867,53.9449,74310.4381
2011-09-19 09:30:00,74.67,74.97,74.67,74.91,29745.808545159543,52.9104,53.123,52.9104,53.0805,29745.8085
2011-09-19 09:35:00,74.95,75.0,74.63,74.68,7247.160627366144,53.1088,53.1442,52.882,52.9175,7247.1606
2011-09-19 09:40:00,74.63,74.72,74.55,74.61,17090.319091400757,52.882,52.9458,52.8254,52.8679,17090.3191
2011-09-19 09:45:00,74.62,74.62,74.27,74.28,15359.65386695511,52.875,52.875,52.627,52.634,15359.6539
2011-09-19 09:50:00,74.28,74.35,74.14,74.32,8545.159545700379,52.634,52.6836,52.5348,52.6624,8545.1595
2011-09-19 09:55:00,74.27,74.27,74.04,74.04,10275.824770146024,52.627,52.627,52.464,52.464,10275.8248
2011-09-19 10:00:00,74.02,74.38,73.92,74.33,19686.316928069227,52.4498,52.7049,52.3789,52.6695,19686.3169
2011-09-19 10:05:00,74.33,74.42,74.22,74.22,18712.81773931855,52.6695,52.7332,52.5915,52.5915,18712.8177
2011-09-19 10:10:00,74.22,74.26,74.09,74.21,13628.988642509465,52.5915,52.6199,52.4994,52.5844,13628.9886
2011-09-19 10:15:00,74.18,74.18,74.0,74.12,7787.993510005408,52.5632,52.5632,52.4356,52.5207,7787.9935
2011-09-19 10:20:00,74.13,74.26,74.04,74.26,9734.99188750676,52.5278,52.6199,52.464,52.6199,9734.9919
2011-09-19 10:25:00,74.26,74.59,74.23,74.58,9626.825310978908,52.6199,52.8537,52.5986,52.8466,9626.8253
2011-09-19 10:30:00,74.61,74.75,74.59,74.75,18712.81773931855,52.8679,52.9671,52.8537,52.9671,18712.8177
2011-09-19 10:35:00,74.7,74.78,74.56,74.59,10167.658193618172,52.9316,52.9883,52.8324,52.8537,10167.6582
2011-09-19 10:40:00,74.56,74.56,74.38,74.39,16765.819361817197,52.8324,52.8324,52.7049,52.712,16765.8194
2011-09-19 10:45:00,74.39,74.39,74.24,74.36,14926.9875608437,52.712,52.712,52.6057,52.6907,14926.9876
2011-09-19 10:50:00,74.33,74.47,74.27,74.45,7355.327203893997,52.6695,52.7687,52.627,52.7545,7355.3272
2011-09-19 10:55:00,74.43,74.49,74.29,74.29,14602.48783126014,52.7403,52.7828,52.6411,52.6411,14602.4878
2011-09-19 11:00:00,74.29,74.5,74.29,74.43,27690.64359113034,52.6411,52.7899,52.6411,52.7403,27690.6436
2011-09-19 11:05:00,74.4,74.47,74.37,74.42,10383.991346673878,52.7191,52.7687,52.6978,52.7332,10383.9913
2011-09-19 11:10:00,74.42,74.48,74.29,74.48,6273.661438615468,52.7332,52.7758,52.6411,52.7758,6273.6614
2011-09-19 11:15:00,74.48,74.55,74.39,74.5,5083.829096809086,52.7758,52.8254,52.712,52.7899,5083.8291
2011-09-19 11:20:00,74.44,74.61,74.44,74.48,15900.486749594374,52.7474,52.8679,52.7474,52.7758,15900.4867
2011-09-19 11:25:00,74.48,74.5,74.33,74.39,11465.657111952409,52.7758,52.7899,52.6695,52.712,11465.6571
2011-09-19 11:30:00,74.38,74.53,74.35,74.44,14602.48783126014,52.7049,52.8112,52.6836,52.7474,14602.4878
2011-09-19 11:35:00,74.46,74.61,74.42,74.61,7679.826933477555,52.7616,52.8679,52.7332,52.8679,7679.8269
2011-09-19 11:40:00,74.63,74.76,74.59,74.7,8220.65981611682,52.882,52.9742,52.8537,52.9316,8220.6598
2011-09-19 11:45:00,74.73,74.93,74.73,74.88,6381.828015143321,52.9529,53.0946,52.9529,53.0592,6381.828
2011-09-19 11:50:00,74.94,74.94,74.86,74.88,7463.49378042185,53.1017,53.1017,53.045,53.0592,7463.4938
2011-09-19 11:55:00,74.86,74.87,74.78,74.82,4218.496484586262,53.045,53.0521,52.9883,53.0167,4218.4965
2011-09-19 12:00:00,74.83,74.88,74.82,74.86,5083.829096809086,53.0238,53.0592,53.0167,53.045,5083.8291
2011-09-19 12:05:00,74.86,74.88,74.76,74.8,5516.495402920497,53.045,53.0592,52.9742,53.0025,5516.4954
2011-09-19 12:10:00,74.82,74.85,74.68,74.72,6598.161168199026,53.0167,53.0379,52.9175,52.9458,6598.1612
2011-09-19 12:15:00,74.73,74.8,74.7,74.71,13412.655489453758,52.9529,53.0025,52.9316,52.9387,13412.6555
2011-09-19 12:20:00,74.74,74.78,74.63,74.73,14926.9875608437,52.96,52.9883,52.882,52.9529,14926.9876
2011-09-19 12:25:00,74.73,74.78,74.69,74.78,8545.159545700379,52.9529,52.9883,52.9246,52.9883,8545.1595
2011-09-19 12:30:00,74.76,74.78,74.7,74.76,11681.990265008111,52.9742,52.9883,52.9316,52.9742,11681.9903
2011-09-19 12:35:00,74.76,74.76,74.69,74.72,3461.3304488912927,52.9742,52.9742,52.9246,52.9458,3461.3304
2011-09-19 12:40:00,74.72,74.81,74.66,74.81,31151.974040021632,52.9458,53.0096,52.9033,53.0096,31151.974
2011-09-19 12:45:00,74.81,74.84,74.51,74.51,28988.64250946457,53.0096,53.0308,52.797,52.797,28988.6425
2011-09-19 12:50:00,74.56,74.6,74.48,74.53,6706.327744726879,52.8324,52.8608,52.7758,52.8112,6706.3277
2011-09-19 12:55:00,74.52,74.57,74.46,74.5,6165.494862087615,52.8041,52.8395,52.7616,52.7899,6165.4949
2011-09-19 13:00:00,74.51,74.51,74.38,74.39,11790.156841535963,52.797,52.797,52.7049,52.712,11790.1568
2011-09-19 13:05:00,74.43,74.53,74.4,74.51,6165.494862087615,52.7403,52.8112,52.7191,52.797,6165.4949
2011-09-19 13:10:00,74.52,74.52,74.44,74.45,4434.8296376419685,52.8041,52.8041,52.7474,52.7545,4434.8296
2011-09-19 13:15:00,74.44,74.44,74.33,74.37,4218.496484586262,52.7474,52.7474,52.6695,52.6978,4218.4965
2011-09-19 13:20:00,74.43,74.51,74.37,74.51,3028.664142779881,52.7403,52.797,52.6978,52.797,3028.6641
2011-09-19 13:25:00,74.5,74.5,74.39,74.42,8653.32612222823,52.7899,52.7899,52.712,52.7332,8653.3261
2011-09-19 13:30:00,74.46,74.56,74.45,74.53,21957.815035154137,52.7616,52.8324,52.7545,52.8112,21957.815
2011-09-19 13:35:00,74.56,74.58,74.48,74.48,7679.826933477555,52.8324,52.8466,52.7758,52.7758,7679.8269
2011-09-19 13:40:00,74.48,74.63,74.48,74.61,4975.662520281233,52.7758,52.882,52.7758,52.8679,4975.6625
2011-09-19 13:45:00,74.59,74.68,74.58,74.62,3353.16387236344,52.8537,52.9175,52.8466,52.875,3353.1639
2011-09-19 13:50:00,74.61,74.64,74.53,74.54,5191.995673336939,52.8679,52.8891,52.8112,52.8183,5191.9957
2011-09-19 13:55:00,74.57,74.64,74.53,74.62,8436.992969172525,52.8395,52.8891,52.8112,52.875,8436.993
2011-09-19 14:00:00,74.61,74.61,74.46,74.51,3893.996755002704,52.8679,52.8679,52.7616,52.797,3893.9968
2011-09-19 14:05:00,74.49,74.72,74.49,74.65,12114.656571119524,52.7828,52.9458,52.7828,52.8962,12114.6566
2011-09-19 14:10:00,74.62,74.76,74.6,74.72,11249.3239588967,52.875,52.9742,52.8608,52.9458,11249.324
2011-09-19 14:15:00,74.68,74.8,74.68,74.78,7355.327203893997,52.9175,53.0025,52.9175,52.9883,7355.3272
2011-09-19 14:20:00,74.76,74.86,74.76,74.79,6165.494862087615,52.9742,53.045,52.9742,52.9954,6165.4949
2011-09-19 14:25:00,74.77,74.8,74.68,74.76,6165.494862087615,52.9812,53.0025,52.9175,52.9742,6165.4949
2011-09-19 14:30:00,74.74,74.8,74.67,74.72,8977.82585181179,52.96,53.0025,52.9104,52.9458,8977.8259
2011-09-19 14:35:00,74.68,74.78,74.68,74.78,6706.327744726879,52.9175,52.9883,52.9175,52.9883,6706.3277
2011-09-19 14:40:00,74.8,74.95,74.76,74.87,6165.494862087615,53.0025,53.1088,52.9742,53.0521,6165.4949
2011-09-19 14:45:00,74.88,74.88,74.8,74.88,4867.49594375338,53.0592,53.0592,53.0025,53.0592,4867.4959
2011-09-19 14:50:00,74.9,74.96,74.78,74.81,4002.163331530557,53.0734,53.1159,52.9883,53.0096,4002.1633
2011-09-19 14:55:00,74.81,74.81,74.68,74.68,6489.994591671173,53.0096,53.0096,52.9175,52.9175,6489.9946
2011-09-19 15:00:00,74.7,74.74,74.64,74.69,8653.32612222823,52.9316,52.96,52.8891,52.9246,8653.3261
2011-09-19 15:05:00,74.69,74.73,74.63,74.65,8004.326663061114,52.9246,52.9529,52.882,52.8962,8004.3267
2011-09-19 15:10:00,74.67,75.04,74.65,74.94,30502.97458085452,52.9104,53.1726,52.8962,53.1017,30502.9746
2011-09-19 15:15:00,74.94,75.25,74.9,75.09,12655.489453758788,53.1017,53.3214,53.0734,53.208,12655.4895
2011-09-19 15:20:00,75.08,75.44,75.08,75.31,14386.154678204435,53.2009,53.456,53.2009,53.3639,14386.1547
2011-09-19 15:25:00,75.35,75.44,75.25,75.44,15575.987020010816,53.3922,53.456,53.3214,53.456,15575.987
2011-09-19 15:30:00,75.42,75.61,75.42,75.6,23580.31368307193,53.4418,53.5765,53.4418,53.5694,23580.3137
2011-09-19 15:35:00,75.6,75.69,75.5,75.61,17198.48566792861,53.5694,53.6332,53.4985,53.5765,17198.4857
2011-09-19 15:40:00,75.62,75.67,75.5,75.66,13737.155219037317,53.5835,53.619,53.4985,53.6119,13737.1552
2011-09-19 15:45:00,75.66,75.72,75.43,75.49,43158.4640346133,53.6119,53.6544,53.4489,53.4914,43158.464
2011-09-19 15:50:00,75.49,75.58,75.43,75.49,24878.312601406164,53.4914,53.5552,53.4489,53.4914,24878.3126
2011-09-19 15:55:00,75.49,75.64,75.35,75.37,62195.78150351541,53.4914,53.5977,53.3922,53.4064,62195.7815
2011-09-20 09:30:00,75.99,76.08,75.72,75.89,39372.633856138455,53.8457,53.9095,53.6544,53.7749,39372.6339
2011-09-20 09:35:00,75.88,75.88,75.61,75.61,9085.992428339645,53.7678,53.7678,53.5765,53.5765,9085.9924
2011-09-20 09:40:00,75.66,75.71,75.44,75.5,13412.655489453758,53.6119,53.6473,53.456,53.4985,13412.6555
2011-09-20 09:45:00,75.51,75.54,75.25,75.25,10924.824229313142,53.5056,53.5269,53.3214,53.3214,10924.8242
2011-09-20 09:50:00,75.29,75.3,75.06,75.12,12330.98972417523,53.3497,53.3568,53.1867,53.2293,12330.9897
2011-09-20 09:55:00,75.15,75.34,75.11,75.33,7679.826933477555,53.2505,53.3851,53.2222,53.3781,7679.8269
2011-09-20 10:00:00,75.33,75.79,75.33,75.75,10167.658193618172,53.3781,53.704,53.3781,53.6757,10167.6582
2011-09-20 10:05:00,75.74,75.77,75.49,75.5,16224.986479177933,53.6686,53.6898,53.4914,53.4985,16224.9865
2011-09-20 10:10:00,75.49,75.6,75.35,75.6,11249.3239588967,53.4914,53.5694,53.3922,53.5694,11249.324
2011-09-20 10:15:00,75.61,75.64,75.49,75.6,14926.9875608437,53.5765,53.5977,53.4914,53.5694,14926.9876
2011-09-20 10:20:00,75.61,75.72,75.6,75.68,24445.64629529475,53.5765,53.6544,53.5694,53.6261,24445.6463
2011-09-20 10:25:00,75.68,75.72,75.64,75.64,13196.322336398052,53.6261,53.6544,53.5977,53.5977,13196.3223
2011-09-20 10:30:00,75.65,75.72,75.56,75.61,21525.148729042725,53.6048,53.6544,53.541,53.5765,21525.1487
2011-09-20 10:35:00,75.61,76.08,75.59,75.97,36235.80313683072,53.5765,53.9095,53.5623,53.8316,36235.8031
2011-09-20 10:40:00,75.98,76.24,75.98,76.22,10275.824770146024,53.8386,54.0229,53.8386,54.0087,10275.8248
2011-09-20 10:45:00,76.23,76.32,76.18,76.26,13737.155219037317,54.0158,54.0796,53.9804,54.037,13737.1552
2011-09-20 10:50:00,76.28,76.38,76.28,76.33,17631.15197404002,54.0512,54.1221,54.0512,54.0866,17631.152
2011-09-20 10:55:00,76.33,76.34,76.2,76.23,28447.80962682531,54.0866,54.0937,53.9945,54.0158,28447.8096
2011-09-20 11:00:00,76.24,76.45,76.21,76.43,19794.48350459708,54.0229,54.1717,54.0016,54.1575,19794.4835
2011-09-20 11:05:00,76.43,76.6,76.35,76.57,18820.984315846403,54.1575,54.278,54.1008,54.2567,18820.9843
2011-09-20 11:10:00,76.59,76.71,76.58,76.71,12330.98972417523,54.2709,54.3559,54.2638,54.3559,12330.9897
2011-09-20 11:15:00,76.68,76.73,76.65,76.72,15251.487290427258,54.3347,54.3701,54.3134,54.363,15251.4873
2011-09-20 11:20:00,76.71,76.72,76.61,76.65,13412.655489453758,54.3559,54.363,54.2851,54.3134,13412.6555
2011-09-20 11:25:00,76.64,76.72,76.61,76.71,10167.658193618172,54.3063,54.363,54.2851,54.3559,10167.6582
2011-09-20 11:30:00,76.71,76.73,76.55,76.7,14926.9875608437,54.3559,54.3701,54.2425,54.3488,14926.9876
2011-09-20 11:35:00,76.67,76.72,76.59,76.6,9626.825310978908,54.3276,54.363,54.2709,54.278,9626.8253
2011-09-20 11:40:00,76.6,76.64,76.57,76.64,14818.820984315846,54.278,54.3063,54.2567,54.3063,14818.821
2011-09-20 11:45:00,76.61,76.65,76.56,76.61,14602.48783126014,54.2851,54.3134,54.2496,54.2851,14602.4878
2011-09-20 11:50:00,76.61,76.77,76.61,76.77,17090.319091400757,54.2851,54.3984,54.2851,54.3984,17090.3191
2011-09-20 11:55:00,76.78,76.86,76.75,76.8,13628.988642509465,54.4055,54.4622,54.3843,54.4197,13628.9886
2011-09-20 12:00:00,76.8,76.8,76.58,76.58,20876.14926987561,54.4197,54.4197,54.2638,54.2638,20876.1493
2011-09-20 12:05:00,76.59,76.6,76.43,76.47,8112.493239588966,54.2709,54.278,54.1575,54.1859,8112.4932
2011-09-20 12:10:00,76.47,76.47,76.31,76.35,8653.32612222823,54.1859,54.1859,54.0725,54.1008,8653.3261
2011-09-20 12:15:00,76.31,76.41,76.28,76.35,9410.4921579232,54.0725,54.1433,54.0512,54.1008,9410.4922
2011-09-20 12:20:00,76.35,76.45,76.33,76.43,13737.155219037317,54.1008,54.1717,54.0866,54.1575,13737.1552
2011-09-20 12:25:00,76.44,76.5,76.38,76.4,25959.97836668469,54.1646,54.2071,54.1221,54.1362,25959.9784
2011-09-20 12:30:00,76.43,76.45,76.35,76.4,4434.8296376419685,54.1575,54.1717,54.1008,54.1362,4434.8296
2011-09-20 12:35:00,76.41,76.44,76.18,76.22,7571.660356949702,54.1433,54.1646,53.9804,54.0087,7571.6604
2011-09-20 12:40:00,76.23,76.24,76.16,76.2,7138.994050838291,54.0158,54.0229,53.9662,53.9945,7138.9941
2011-09-20 12:45:00,76.23,76.23,76.16,76.22,12655.489453758788,54.0158,54.0158,53.9662,54.0087,12655.4895
2011-09-20 12:50:00,76.19,76.45,76.19,76.4,27690.64359113034,53.9874,54.1717,53.9874,54.1362,27690.6436
2011-09-20 12:55:00,76.43,76.51,76.38,76.47,4542.9962141698215,54.1575,54.2142,54.1221,54.1859,4542.9962
2011-09-20 13:00:00,76.47,76.56,76.46,76.56,10492.15792320173,54.1859,54.2496,54.1788,54.2496,10492.1579
2011-09-20 13:05:00,76.55,76.57,76.36,76.41,24553.812871822607,54.2425,54.2567,54.1079,54.1433,24553.8129
2011-09-20 13:10:00,76.43,76.57,76.4,76.57,9194.159004867495,54.1575,54.2567,54.1362,54.2567,9194.159
2011-09-20 13:15:00,76.59,76.59,76.51,76.56,13628.988642509465,54.2709,54.2709,54.2142,54.2496,13628.9886
2011-09-20 13:20:00,76.56,76.62,76.52,76.62,9626.825310978908,54.2496,54.2921,54.2213,54.2921,9626.8253
2011-09-20 13:25:00,76.6,76.72,76.58,76.72,13304.488912925906,54.278,54.363,54.2638,54.363,13304.4889
2011-09-20 13:30:00,76.72,76.78,76.71,76.77,7247.160627366144,54.363,54.4055,54.3559,54.3984,7247.1606
2011-09-20 13:35:00,76.75,76.77,76.66,76.66,12763.656030286642,54.3843,54.3984,54.3205,54.3205,12763.656
2011-09-20 13:40:00,76.63,76.63,76.46,76.46,14710.654407787992,54.2992,54.2992,54.1788,54.1788,14710.6544
2011-09-20 13:45:00,76.45,76.57,76.43,76.53,11357.490535424551,54.1717,54.2567,54.1575,54.2284,11357.4905
2011-09-20 13:50:00,76.53,76.59,76.51,76.55,9518.658734451054,54.2284,54.2709,54.2142,54.2425,9518.6587
2011-09-20 13:55:00,76.53,76.59,76.48,76.49,18496.484586262843,54.2284,54.2709,54.1929,54.2,18496.4846
2011-09-20 14:00:00,76.54,76.54,76.43,76.48,11249.3239588967,54.2355,54.2355,54.1575,54.1929,11249.324
2011-09-20 14:05:00,76.49,76.72,76.48,76.71,16116.81990265008,54.2,54.363,54.1929,54.3559,16116.8199
2011-09-20 14:10:00,76.7,76.78,76.66,76.72,26500.81124932396,54.3488,54.4055,54.3205,54.363,26500.8112
2011-09-20 14:15:00,76.72,76.8,76.66,76.72,43050.29745808545,54.363,54.4197,54.3205,54.363,43050.2975
2011-09-20 14:20:00,76.7,76.76,76.68,76.73,10383.991346673878,54.3488,54.3913,54.3347,54.3701,10383.9913
2011-09-20 14:25:00,76.72,76.76,76.68,76.72,9734.99188750676,54.363,54.3913,54.3347,54.363,9734.9919
2011-09-20 14:30:00,76.75,76.81,76.59,76.61,18496.484586262843,54.3843,54.4268,54.2709,54.2851,18496.4846
2011-09-20 14:35:00,76.6,76.61,76.52,76.58,8328.826392644673,54.278,54.2851,54.2213,54.2638,8328.8264
2011-09-20 14:40:00,76.56,76.59,76.46,76.51,15900.486749594374,54.2496,54.2709,54.1788,54.2142,15900.4867
2011-09-20 14:45:00,76.5,76.59,76.45,76.57,10492.15792320173,54.2071,54.2709,54.1717,54.2567,10492.1579
2011-09-20 14:50:00,76.56,76.6,76.5,76.55,8112.493239588966,54.2496,54.278,54.2071,54.2425,8112.4932
2011-09-20 14:55:00,76.6,76.61,76.49,76.49,13412.655489453758,54.278,54.2851,54.2,54.2,13412.6555
2011-09-20 15:00:00,76.49,76.63,76.43,76.43,16116.81990265008,54.2,54.2992,54.1575,54.1575,16116.8199
2011-09-20 15:05:00,76.44,76.46,76.29,76.29,29421.308815575987,54.1646,54.1788,54.0583,54.0583,29421.3088
2011-09-20 15:10:00,76.29,76.47,76.29,76.4,32341.806381828013,54.0583,54.1859,54.0583,54.1362,32341.8064
2011-09-20 15:15:00,76.35,76.4,76.27,76.33,18820.984315846403,54.1008,54.1362,54.0441,54.0866,18820.9843
2011-09-20 15:20:00,76.31,76.31,76.19,76.19,22282.314764737694,54.0725,54.0725,53.9874,53.9874,22282.3148
2011-09-20 15:25:00,76.2,76.37,76.18,76.32,22065.98161168199,53.9945,54.115,53.9804,54.0796,22065.9816
2011-09-20 15:30:00,76.31,76.38,76.26,76.35,24012.979989183343,54.0725,54.1221,54.037,54.1008,24012.98
2011-09-20 15:35:00,76.36,76.44,76.27,76.43,20010.816657652784,54.1079,54.1646,54.0441,54.1575,20010.8167
2011-09-20 15:40:00,76.42,76.45,76.23,76.26,38615.46782044348,54.1504,54.1717,54.0158,54.037,38615.4678
2011-09-20 15:45:00,76.23,76.23,76.02,76.12,30286.641427798808,54.0158,54.0158,53.867,53.9378,30286.6414
2011-09-20 15:50:00,76.11,76.22,75.98,76.19,33639.80530016225,53.9308,54.0087,53.8386,53.9874,33639.8053
2011-09-20 15:55:00,76.18,76.18,75.98,76.02,65765.27852893456,53.9804,53.9804,53.8386,53.867,65765.2785
2011-09-21 09:30:00,75.89,75.89,75.4,75.46,39048.13412655489,53.7749,53.7749,53.4277,53.4702,39048.1341
2011-09-21 09:35:00,75.49,75.84,75.42,75.73,20659.8161168199,53.4914,53.7394,53.4418,53.6615,20659.8161
2011-09-21 09:40:00,75.75,75.75,75.24,75.24,12547.322877230936,53.6757,53.6757,53.3143,53.3143,12547.3229
2011-09-21 09:45:00,75.17,75.48,75.12,75.12,11681.990265008111,53.2647,53.4843,53.2293,53.2293,11681.9903
2011-09-21 09:50:00,75.01,75.18,74.88,75.16,19361.817198485667,53.1513,53.2718,53.0592,53.2576,19361.8172
2011-09-21 09:55:00,75.15,75.37,75.1,75.33,14277.98810167658,53.2505,53.4064,53.2151,53.3781,14277.9881
2011-09-21 10:00:00,75.39,75.51,75.12,75.17,41860.46511627907,53.4206,53.5056,53.2293,53.2647,41860.4651
2011-09-21 10:05:00,75.13,75.2,75.07,75.12,13088.1557598702,53.2363,53.2859,53.1938,53.2293,13088.1558
2011-09-21 10:10:00,75.12,75.13,75.02,75.02,16008.653326122228,53.2293,53.2363,53.1584,53.1584,16008.6533
2011-09-21 10:15:00,74.94,75.15,74.94,75.06,6706.327744726879,53.1017,53.2505,53.1017,53.1867,6706.3277
2011-09-21 10:20:00,75.05,75.12,74.88,75.0,3893.996755002704,53.1797,53.2293,53.0592,53.1442,3893.9968
2011-09-21 10:25:00,74.94,74.99,74.81,74.83,20551.64954029205,53.1017,53.1371,53.0096,53.0238,20551.6495
2011-09-21 10:30:00,74.85,74.95,74.79,74.88,8436.992969172525,53.0379,53.1088,52.9954,53.0592,8436.993
2011-09-21 10:35:00,74.88,74.88,74.6,74.69,7247.160627366144,53.0592,53.0592,52.8608,52.9246,7247.1606
2011-09-21 10:40:00,74.69,74.81,74.64,74.78,5516.495402920497,52.9246,53.0096,52.8891,52.9883,5516.4954
2011-09-21 10:45:00,74.78,74.88,74.73,74.76,8545.159545700379,52.9883,53.0592,52.9529,52.9742,8545.1595
2011-09-21 10:50:00,74.73,74.73,74.45,74.45,15684.153596538668,52.9529,52.9529,52.7545,52.7545,15684.1536
2011-09-21 10:55:00,74.45,74.63,74.43,74.63,11681.990265008111,52.7545,52.882,52.7403,52.882,11681.9903
2011-09-21 11:00:00,74.63,74.75,74.57,74.66,9302.32558139535,52.882,52.9671,52.8395,52.9033,9302.3256
2011-09-21 11:05:00,74.6,74.68,74.53,74.58,15900.486749594374,52.8608,52.9175,52.8112,52.8466,15900.4867
2011-09-21 11:10:00,74.55,74.7,74.5,74.59,3461.3304488912927,52.8254,52.9316,52.7899,52.8537,3461.3304
2011-09-21 11:15:00,74.62,74.62,74.45,74.51,16333.153055705789,52.875,52.875,52.7545,52.797,16333.1531
2011-09-21 11:20:00,74.53,74.55,74.39,74.46,5732.828555976204,52.8112,52.8254,52.712,52.7616,5732.8286
2011-09-21 11:25:00,74.41,74.55,74.4,74.47,9085.992428339645,52.7262,52.8254,52.7191,52.7687,9085.9924
2011-09-21 11:30:00,74.54,74.56,74.43,74.45,12222.823147647376,52.8183,52.8324,52.7403,52.7545,12222.8231
2011-09-21 11:35:00,74.47,74.54,74.43,74.43,14926.9875608437,52.7687,52.8183,52.7403,52.7403,14926.9876
2011-09-21 11:40:00,74.43,74.48,74.35,74.36,10708.491076257436,52.7403,52.7758,52.6836,52.6907,10708.4911
2011-09-21 11:45:00,74.35,74.36,74.27,74.32,7030.8274743104375,52.6836,52.6907,52.627,52.6624,7030.8275
2011-09-21 11:50:00,74.32,74.32,74.02,74.08,38290.968090859926,52.6624,52.6624,52.4498,52.4923,38290.9681
2011-09-21 11:55:00,74.1,74.28,74.02,74.02,28664.14277988101,52.5065,52.634,52.4498,52.4498,28664.1428
2011-09-21 12:00:00,74.07,74.27,74.04,74.27,6381.828015143321,52.4852,52.627,52.464,52.627,6381.828
2011-09-21 12:05:00,74.27,74.29,74.19,74.19,13088.1557598702,52.627,52.6411,52.5703,52.5703,13088.1558
2011-09-21 12:10:00,74.19,74.24,74.18,74.19,8869.659275283937,52.5703,52.6057,52.5632,52.5703,8869.6593
2011-09-21 12:15:00,74.22,74.37,74.2,74.37,5516.495402920497,52.5915,52.6978,52.5774,52.6978,5516.4954
2011-09-21 12:20:00,74.37,74.41,74.31,74.38,5191.995673336939,52.6978,52.7262,52.6553,52.7049,5191.9957
2011-09-21 12:25:00,74.41,74.41,74.14,74.19,20010.816657652784,52.7262,52.7262,52.5348,52.5703,20010.8167
2011-09-21 12:30:00,74.24,74.33,74.21,74.26,4975.662520281233,52.6057,52.6695,52.5844,52.6199,4975.6625
2011-09-21 12:35:00,74.24,74.42,74.22,74.4,8869.659275283937,52.6057,52.7332,52.5915,52.7191,8869.6593
2011-09-21 12:40:00,74.39,74.47,74.33,74.38,13953.488372093025,52.712,52.7687,52.6695,52.7049,13953.4884
2011-09-21 12:45:00,74.37,74.39,74.19,74.19,10816.657652785289,52.6978,52.712,52.5703,52.5703,10816.6577
2011-09-21 12:50:00,74.19,74.22,74.14,74.14,15467.820443482964,52.5703,52.5915,52.5348,52.5348,15467.8204
2011-09-21 12:55:00,74.14,74.26,74.14,74.23,9518.658734451054,52.5348,52.6199,52.5348,52.5986,9518.6587
2011-09-21 13:00:00,74.26,74.33,74.14,74.23,8220.65981611682,52.6199,52.6695,52.5348,52.5986,8220.6598
2011-09-21 13:05:00,74.23,74.4,74.16,74.35,4975.662520281233,52.5986,52.7191,52.549,52.6836,4975.6625
2011-09-21 13:10:00,74.34,74.34,74.14,74.27,11898.323418063816,52.6766,52.6766,52.5348,52.627,11898.3234
2011-09-21 13:15:00,74.26,74.3,74.14,74.25,10275.824770146024,52.6199,52.6482,52.5348,52.6128,10275.8248
2011-09-21 13:20:00,74.24,74.28,74.16,74.19,9302.32558139535,52.6057,52.634,52.549,52.5703,9302.3256
2011-09-21 13:25:00,74.22,74.27,74.16,74.21,7896.160086533261,52.5915,52.627,52.549,52.5844,7896.1601
2011-09-21 13:30:00,74.2,74.2,74.02,74.06,16982.152514872905,52.5774,52.5774,52.4498,52.4781,16982.1525
2011-09-21 13:35:00,74.08,74.1,73.98,74.04,7896.160086533261,52.4923,52.5065,52.4215,52.464,7896.1601
2011-09-21 13:40:00,74.03,74.19,73.96,73.96,11465.657111952409,52.4569,52.5703,52.4073,52.4073,11465.6571
2011-09-21 13:45:00,73.96,74.04,73.96,73.96,6273.661438615468,52.4073,52.464,52.4073,52.4073,6273.6614
2011-09-21 13:50:00,73.95,74.02,73.9,73.99,16224.986479177933,52.4002,52.4498,52.3648,52.4285,16224.9865
2011-09-21 13:55:00,73.98,74.07,73.94,74.03,29313.14223904813,52.4215,52.4852,52.3931,52.4569,29313.1422
2011-09-21 14:00:00,74.03,74.26,74.02,74.19,29637.64196863169,52.4569,52.6199,52.4498,52.5703,29637.642
2011-09-21 14:05:00,74.19,74.45,74.17,74.33,29529.47539210384,52.5703,52.7545,52.5561,52.6695,29529.4754
2011-09-21 14:10:00,74.32,74.35,74.2,74.2,12763.656030286642,52.6624,52.6836,52.5774,52.5774,12763.656
2011-09-21 14:15:00,74.21,74.33,74.21,74.24,5949.161709031909,52.5844,52.6695,52.5844,52.6057,5949.1617
2011-09-21 14:20:00,74.23,74.57,73.91,74.1,40021.63331530557,52.5986,52.8395,52.3719,52.5065,40021.6333
2011-09-21 14:25:00,74.1,74.16,73.73,73.99,39156.30070308274,52.5065,52.549,52.2443,52.4285,39156.3007
2011-09-21 14:30:00,73.98,74.07,73.87,73.91,33964.30502974581,52.4215,52.4852,52.3435,52.3719,33964.305
2011-09-21 14:35:00,73.91,73.95,73.29,73.46,31584.640346133045,52.3719,52.4002,51.9325,52.053,31584.6403
2011-09-21 14:40:00,73.45,73.69,73.28,73.57,31692.806922660897,52.0459,52.216,51.9254,52.1309,31692.8069
2011-09-21 14:45:00,73.56,73.84,73.5,73.81,18388.31800973499,52.1239,52.3223,52.0813,52.301,18388.318
2011-09-21 14:50:00,73.8,73.89,73.63,73.68,32882.63926446728,52.2939,52.3577,52.1735,52.2089,32882.6393
2011-09-21 14:55:00,73.69,73.71,73.5,73.53,22174.14818820984,52.216,52.2301,52.0813,52.1026,22174.1482
2011-09-21 15:00:00,73.52,73.68,73.41,73.66,31584.640346133045,52.0955,52.2089,52.0176,52.1947,31584.6403
2011-09-21 15:05:00,73.69,73.74,73.46,73.52,32341.806381828013,52.216,52.2514,52.053,52.0955,32341.8064
2011-09-21 15:10:00,73.54,73.77,73.49,73.68,35045.97079502434,52.1097,52.2727,52.0743,52.2089,35045.9708
2011-09-21 15:15:00,73.64,73.75,73.45,73.55,28015.14332071389,52.1805,52.2585,52.0459,52.1168,28015.1433
2011-09-21 15:20:00,73.53,73.56,73.24,73.29,32774.47268793943,52.1026,52.1239,51.8971,51.9325,32774.4727
2011-09-21 15:25:00,73.29,73.32,73.06,73.13,18604.6511627907,51.9325,51.9538,51.7696,51.8192,18604.6512
2011-09-21 15:30:00,73.15,73.21,73.06,73.07,43591.13034072472,51.8333,51.8758,51.7696,51.7766,43591.1303
2011-09-21 15:35:00,73.07,73.1,72.74,72.74,68144.94321254732,51.7766,51.7979,51.5428,51.5428,68144.9432
2011-09-21 15:40:00,72.77,72.79,72.57,72.62,28988.64250946457,51.5641,51.5782,51.4224,51.4578,28988.6425
2011-09-21 15:45:00,72.63,72.71,72.53,72.54,45754.461871281776,51.4649,51.5216,51.394,51.4011,45754.4619
2011-09-21 15:50:00,72.57,72.58,72.34,72.41,60032.44997295836,51.4224,51.4294,51.2594,51.309,60032.45
2011-09-21 15:55:00,72.42,72.46,72.16,72.16,183017.8474851271,51.3161,51.3444,51.1318,51.1318,183017.8475
2011-09-22 09:30:00,70.23,70.26,69.84,69.87,61763.115197404,49.7643,49.7855,49.4879,49.5092,61763.1152
2011-09-22 09:35:00,69.87,70.05,69.7,70.05,39913.46673877772,49.5092,49.6367,49.3887,49.6367,39913.4667
2011-09-22 09:40:00,70.07,70.15,69.8,69.87,41535.96538669551,49.6509,49.7076,49.4596,49.5092,41535.9654
2011-09-22 09:45:00,69.91,70.05,69.84,69.95,50513.7912385073,49.5375,49.6367,49.4879,49.5658,50513.7912
2011-09-22 09:50:00,69.94,70.25,69.82,70.17,43374.797187669006,49.5588,49.7784,49.4737,49.7217,43374.7972
2011-09-22 09:55:00,70.16,70.23,70.01,70.17,98323.41806381827,49.7147,49.7643,49.6084,49.7217,98323.4181
2011-09-22 10:00:00,70.14,70.55,70.07,70.44,109572.74202271496,49.7005,49.991,49.6509,49.9131,109572.742
2011-09-22 10:05:00,70.45,70.82,70.3,70.72,23904.813412655487,49.9201,50.1823,49.8139,50.1115,23904.8134
2011-09-22 10:10:00,70.71,70.82,70.45,70.47,16441.31963223364,50.1044,50.1823,49.9201,49.9343,16441.3196
2011-09-22 10:15:00,70.42,70.53,70.24,70.42,17198.48566792861,49.8989,49.9768,49.7713,49.8989,17198.4857
2011-09-22 10:20:00,70.42,70.96,70.42,70.82,25419.145484045428,49.8989,50.2815,49.8989,50.1823,25419.1455
2011-09-22 10:25:00,70.79,70.81,70.4,70.49,21957.815035154137,50.1611,50.1752,49.8847,49.9485,21957.815
2011-09-22 10:30:00,70.49,70.65,70.28,70.44,13520.82206598161,49.9485,50.0619,49.7997,49.9131,13520.8221
2011-09-22 10:35:00,70.45,70.48,70.21,70.26,8869.659275283937,49.9201,49.9414,49.7501,49.7855,8869.6593
2011-09-22 10:40:00,70.27,70.53,70.23,70.5,8977.82585181179,49.7926,49.9768,49.7643,49.9556,8977.8259
2011-09-22 10:45:00,70.59,70.7,70.47,70.59,7138.994050838291,50.0193,50.0973,49.9343,50.0193,7138.9941
2011-09-22 10:50:00,70.59,70.59,70.2,70.35,19145.484045429963,50.0193,50.0193,49.743,49.8493,19145.484
2011-09-22 10:55:00,70.31,70.5,70.2,70.24,23796.646836127635,49.8209,49.9556,49.743,49.7713,23796.6468
2011-09-22 11:00:00,70.24,70.42,70.2,70.29,27149.81070849108,49.7713,49.8989,49.743,49.8068,27149.8107
2011-09-22 11:05:00,70.27,70.36,70.2,70.26,29421.308815575987,49.7926,49.8564,49.743,49.7855,29421.3088
2011-09-22 11:10:00,70.23,70.34,70.21,70.26,38723.63439697133,49.7643,49.8422,49.7501,49.7855,38723.6344
2011-09-22 11:15:00,70.25,70.35,70.23,70.35,59816.11681990265,49.7784,49.8493,49.7643,49.8493,59816.1168
2011-09-22 11:20:00,70.33,70.47,70.26,70.36,6814.494321254732,49.8351,49.9343,49.7855,49.8564,6814.4943
2011-09-22 11:25:00,70.36,70.37,70.23,70.34,30719.30773391022,49.8564,49.8635,49.7643,49.8422,30719.3077
2011-09-22 11:30:00,70.3,70.59,70.3,70.5,6706.327744726879,49.8139,50.0193,49.8139,49.9556,6706.3277
2011-09-22 11:35:00,70.5,70.59,70.47,70.47,4002.163331530557,49.9556,50.0193,49.9343,49.9343,4002.1633
2011-09-22 11:40:00,70.43,70.45,70.31,70.44,14169.821525148727,49.906,49.9201,49.8209,49.9131,14169.8215
2011-09-22 11:45:00,70.43,70.5,70.33,70.33,21308.81557598702,49.906,49.9556,49.8351,49.8351,21308.8156
2011-09-22 11:50:00,70.35,70.44,70.25,70.28,17847.485127095726,49.8493,49.9131,49.7784,49.7997,17847.4851
2011-09-22 11:55:00,70.25,70.33,70.23,70.26,43050.29745808545,49.7784,49.8351,49.7643,49.7855,43050.2975
2011-09-22 12:00:00,70.26,70.33,70.1,70.24,100919.41590048674,49.7855,49.8351,49.6721,49.7713,100919.4159
2011-09-22 12:05:00,70.25,70.25,70.07,70.08,19578.15035154137,49.7784,49.7784,49.6509,49.658,19578.1504
2011-09-22 12:10:00,70.08,70.17,69.9,69.93,10924.824229313142,49.658,49.7217,49.5304,49.5517,10924.8242
2011-09-22 12:15:00,69.88,70.0,69.79,69.98,19253.65062195781,49.5162,49.6013,49.4525,49.5871,19253.6506
2011-09-22 12:20:00,69.95,70.04,69.81,69.96,9843.158464034614,49.5658,49.6296,49.4666,49.5729,9843.1585
2011-09-22 12:25:00,69.99,70.28,69.91,70.14,34937.80421849649,49.5942,49.7997,49.5375,49.7005,34937.8042
2011-09-22 12:30:00,70.12,70.25,70.12,70.21,12222.823147647376,49.6863,49.7784,49.6863,49.7501,12222.8231
2011-09-22 12:35:00,70.22,70.43,70.22,70.29,12222.823147647376,49.7572,49.906,49.7572,49.8068,12222.8231
2011-09-22 12:40:00,70.37,70.47,70.32,70.4,9951.325040562466,49.8635,49.9343,49.828,49.8847,9951.325
2011-09-22 12:45:00,70.39,70.56,70.35,70.55,9194.159004867495,49.8776,49.9981,49.8493,49.991,9194.159
2011-09-22 12:50:00,70.55,70.72,70.55,70.67,4542.9962141698215,49.991,50.1115,49.991,50.076,4542.9962
2011-09-22 12:55:00,70.7,70.7,70.54,70.62,4326.663061114115,50.0973,50.0973,49.9839,50.0406,4326.6631
2011-09-22 13:00:00,70.69,70.72,70.45,70.47,8761.492698756085,50.0902,50.1115,49.9201,49.9343,8761.4927
2011-09-22 13:05:00,70.45,70.47,70.23,70.25,10383.991346673878,49.9201,49.9343,49.7643,49.7784,10383.9913
2011-09-22 13:10:00,70.29,70.5,70.26,70.49,12222.823147647376,49.8068,49.9556,49.7855,49.9485,12222.8231
2011-09-22 13:15:00,70.47,70.49,70.37,70.38,7355.327203893997,49.9343,49.9485,49.8635,49.8705,7355.3272
2011-09-22 13:20:00,70.36,70.36,70.19,70.2,13304.488912925906,49.8564,49.8564,49.7359,49.743,13304.4889
2011-09-22 13:25:00,70.21,70.46,70.2,70.25,25959.97836668469,49.7501,49.9272,49.743,49.7784,25959.9784
2011-09-22 13:30:00,70.25,70.43,70.19,70.38,38831.80097349919,49.7784,49.906,49.7359,49.8705,38831.801
2011-09-22 13:35:00,70.35,70.41,70.23,70.41,43699.29691725257,49.8493,49.8918,49.7643,49.8918,43699.2969
2011-09-22 13:40:00,70.37,70.59,70.32,70.35,15900.486749594374,49.8635,50.0193,49.828,49.8493,15900.4867
2011-09-22 13:45:00,70.35,70.42,70.24,70.26,32017.306652244457,49.8493,49.8989,49.7713,49.7855,32017.3067
2011-09-22 13:50:00,70.26,70.32,70.22,70.26,68469.44294213087,49.7855,49.828,49.7572,49.7855,68469.4429
2011-09-22 13:55:00,70.26,70.31,70.02,70.02,58626.28447809627,49.7855,49.8209,49.6154,49.6154,58626.2845
2011-09-22 14:00:00,70.02,70.09,69.77,69.9,13088.1557598702,49.6154,49.665,49.4383,49.5304,13088.1558
2011-09-22 14:05:00,69.89,70.2,69.88,70.06,26284.478096268253,49.5233,49.743,49.5162,49.6438,26284.4781
2011-09-22 14:10:00,70.08,70.09,69.96,70.0,34505.13791238507,49.658,49.665,49.5729,49.6013,34505.1379
2011-09-22 14:15:00,70.0,70.0,69.71,69.76,22390.48134126555,49.6013,49.6013,49.3958,49.4312,22390.4813
2011-09-22 14:20:00,69.8,70.62,69.75,70.45,72363.43969713358,49.4596,50.0406,49.4241,49.9201,72363.4397
2011-09-22 14:25:00,70.5,70.95,70.34,70.81,100162.24986479178,49.9556,50.2744,49.8422,50.1752,100162.2499
2011-09-22 14:30:00,70.72,70.78,70.12,70.18,21416.98215251488,50.1115,50.154,49.6863,49.7288,21416.9822
2011-09-22 14:35:00,70.17,70.31,69.84,69.89,21849.648458626285,49.7217,49.8209,49.4879,49.5233,21849.6485
2011-09-22 14:40:00,69.92,70.12,69.8,69.95,36343.96971335857,49.5446,49.6863,49.4596,49.5658,36343.9697
2011-09-22 14:45:00,69.99,70.08,69.88,69.93,24229.313142239047,49.5942,49.658,49.5162,49.5517,24229.3131
2011-09-22 14:50:00,69.98,70.05,69.86,70.02,30611.141157382368,49.5871,49.6367,49.5021,49.6154,30611.1412
2011-09-22 14:55:00,70.05,70.06,69.66,69.66,13412.655489453758,49.6367,49.6438,49.3604,49.3604,13412.6555
2011-09-22 15:00:00,69.71,69.71,69.52,69.55,20335.316387236344,49.3958,49.3958,49.2612,49.2824,20335.3164
2011-09-22 15:05:00,69.52,69.77,69.49,69.77,13088.1557598702,49.2612,49.4383,49.2399,49.4383,13088.1558
2011-09-22 15:10:00,69.79,70.11,69.78,69.95,22390.48134126555,49.4525,49.6792,49.4454,49.5658,22390.4813
2011-09-22 15:15:00,69.94,70.1,69.83,69.92,14277.98810167658,49.5588,49.6721,49.4808,49.5446,14277.9881
2011-09-22 15:20:00,69.89,69.89,69.37,69.41,35586.8036776636,49.5233,49.5233,49.1549,49.1832,35586.8037
2011-09-22 15:25:00,69.39,69.75,69.37,69.75,38723.63439697133,49.169,49.4241,49.1549,49.4241,38723.6344
2011-09-22 15:30:00,69.74,69.99,69.64,69.89,56895.61925365062,49.417,49.5942,49.3462,49.5233,56895.6193
2011-09-22 15:35:00,69.92,70.31,69.69,70.29,42509.46457544619,49.5446,49.8209,49.3816,49.8068,42509.4646
2011-09-22 15:40:00,70.31,70.52,70.1,70.31,53650.62195781504,49.8209,49.9697,49.6721,49.8209,53650.622
2011-09-22 15:45:00,70.28,70.91,70.25,70.89,86208.76149269876,49.7997,50.2461,49.7784,50.2319,86208.7615
2011-09-22 15:50:00,70.84,70.84,70.35,70.41,104380.74634937804,50.1965,50.1965,49.8493,49.8918,104380.7463
2011-09-22 15:55:00,70.41,70.81,70.41,70.57,146890.21092482423,49.8918,50.1752,49.8918,50.0052,146890.2109
2011-09-23 09:30:00,69.64,70.08,69.43,69.83,47160.62736614386,49.3462,49.658,49.1974,49.4808,47160.6274
2011-09-23 09:35:00,69.92,70.23,69.81,70.11,30502.97458085452,49.5446,49.7643,49.4666,49.6792,30502.9746
2011-09-23 09:40:00,70.13,70.63,70.08,70.47,35045.97079502434,49.6934,50.0477,49.658,49.9343,35045.9708
2011-09-23 09:45:00,70.51,70.75,70.42,70.49,21200.648999459165,49.9627,50.1327,49.8989,49.9485,21200.649
2011-09-23 09:50:00,70.55,70.89,70.46,70.84,22174.14818820984,49.991,50.2319,49.9272,50.1965,22174.1482
2011-09-23 09:55:00,70.89,71.11,70.77,70.81,37317.46890210925,50.2319,50.3878,50.1469,50.1752,37317.4689
2011-09-23 10:00:00,70.7,70.75,70.2,70.26,30394.808004326664,50.0973,50.1327,49.743,49.7855,30394.808
2011-09-23 10:05:00,70.27,70.55,70.23,70.49,57869.1184424013,49.7926,49.991,49.7643,49.9485,57869.1184
2011-09-23 10:10:00,70.48,70.6,70.23,70.35,28231.47647376961,49.9414,50.0264,49.7643,49.8493,28231.4765
2011-09-23 10:15:00,70.31,70.5,70.23,70.27,23363.980530016222,49.8209,49.9556,49.7643,49.7926,23363.9805
2011-09-23 10:20:00,70.27,70.31,70.17,70.31,24878.312601406164,49.7926,49.8209,49.7217,49.8209,24878.3126
2011-09-23 10:25:00,70.3,70.42,70.23,70.4,13520.82206598161,49.8139,49.8989,49.7643,49.8847,13520.8221
2011-09-23 10:30:00,70.35,70.49,70.35,70.35,12439.156300703082,49.8493,49.9485,49.8493,49.8493,12439.1563
2011-09-23 10:35:00,70.38,70.54,70.35,70.5,14169.821525148727,49.8705,49.9839,49.8493,49.9556,14169.8215
2011-09-23 10:40:00,70.49,70.5,70.24,70.39,7896.160086533261,49.9485,49.9556,49.7713,49.8776,7896.1601
2011-09-23 10:45:00,70.39,70.72,70.38,70.72,12330.98972417523,49.8776,50.1115,49.8705,50.1115,12330.9897
2011-09-23 10:50:00,70.72,70.94,70.68,70.81,11141.157382368849,50.1115,50.2674,50.0831,50.1752,11141.1574
2011-09-23 10:55:00,70.79,70.87,70.61,70.76,7571.660356949702,50.1611,50.2177,50.0335,50.1398,7571.6604
2011-09-23 11:00:00,70.73,70.83,70.52,70.54,19253.65062195781,50.1185,50.1894,49.9697,49.9839,19253.6506
2011-09-23 11:05:00,70.55,70.93,70.5,70.87,34288.80475932937,49.991,50.2603,49.9556,50.2177,34288.8048
2011-09-23 11:10:00,70.94,70.99,70.63,70.63,63169.28069226609,50.2674,50.3028,50.0477,50.0477,63169.2807
2011-09-23 11:15:00,70.64,70.74,70.5,70.71,14710.654407787992,50.0548,50.1256,49.9556,50.1044,14710.6544
2011-09-23 11:20:00,70.72,71.05,70.72,71.05,18388.31800973499,50.1115,50.3453,50.1115,50.3453,18388.318
2011-09-23 11:25:00,71.08,71.1,70.83,70.93,16982.152514872905,50.3666,50.3807,50.1894,50.2603,16982.1525
2011-09-23 11:30:00,70.95,70.95,70.71,70.8,25419.145484045428,50.2744,50.2744,50.1044,50.1681,25419.1455
2011-09-23 11:35:00,70.77,70.77,70.43,70.43,12979.989183342346,50.1469,50.1469,49.906,49.906,12979.9892
2011-09-23 11:40:00,70.47,70.54,70.38,70.4,8761.492698756085,49.9343,49.9839,49.8705,49.8847,8761.4927
2011-09-23 11:45:00,70.4,70.45,70.31,70.43,17847.485127095726,49.8847,49.9201,49.8209,49.906,17847.4851
2011-09-23 11:50:00,70.41,70.54,70.35,70.48,10275.824770146024,49.8918,49.9839,49.8493,49.9414,10275.8248
2011-09-23 11:55:00,70.46,70.6,70.38,70.54,11790.156841535963,49.9272,50.0264,49.8705,49.9839,11790.1568
2011-09-23 12:00:00,70.59,70.59,70.47,70.57,21957.815035154137,50.0193,50.0193,49.9343,50.0052,21957.815
2011-09-23 12:05:00,70.58,70.77,70.55,70.77,7463.49378042185,50.0123,50.1469,49.991,50.1469,7463.4938
2011-09-23 12:10:00,70.71,70.72,70.67,70.72,4759.329367225527,50.1044,50.1115,50.076,50.1115,4759.3294
2011-09-23 12:15:00,70.71,70.84,70.68,70.82,13412.655489453758,50.1044,50.1965,50.0831,50.1823,13412.6555
2011-09-23 12:20:00,70.76,70.76,70.59,70.65,18712.81773931855,50.1398,50.1398,50.0193,50.0619,18712.8177
2011-09-23 12:25:00,70.61,70.69,70.46,70.55,37858.30178474851,50.0335,50.0902,49.9272,49.991,37858.3018
2011-09-23 12:30:00,70.6,70.6,70.43,70.53,15900.486749594374,50.0264,50.0264,49.906,49.9768,15900.4867
2011-09-23 12:35:00,70.52,70.53,70.33,70.36,6706.327744726879,49.9697,49.9768,49.8351,49.8564,6706.3277
2011-09-23 12:40:00,70.33,70.33,70.16,70.26,29421.308815575987,49.8351,49.8351,49.7147,49.7855,29421.3088
2011-09-23 12:45:00,70.27,70.61,70.23,70.49,18929.15089237425,49.7926,50.0335,49.7643,49.9485,18929.1509
2011-09-23 12:50:00,70.49,70.69,70.46,70.54,20876.14926987561,49.9485,50.0902,49.9272,49.9839,20876.1493
2011-09-23 12:55:00,70.51,70.56,70.32,70.32,7138.994050838291,49.9627,49.9981,49.828,49.828,7138.9941
2011-09-23 13:00:00,70.32,70.46,70.29,70.4,5083.829096809086,49.828,49.9272,49.8068,49.8847,5083.8291
2011-09-23 13:05:00,70.35,70.35,70.17,70.26,20551.64954029205,49.8493,49.8493,49.7217,49.7855,20551.6495
2011-09-23 13:10:00,70.26,70.47,70.25,70.41,5840.995132504056,49.7855,49.9343,49.7784,49.8918,5840.9951
2011-09-23 13:15:00,70.39,70.39,70.25,70.27,4867.49594375338,49.8776,49.8776,49.7784,49.7926,4867.4959
2011-09-23 13:20:00,70.29,70.35,70.26,70.28,2163.3315305570577,49.8068,49.8493,49.7855,49.7997,2163.3315
2011-09-23 13:25:00,70.33,70.46,70.27,70.35,5300.162249864791,49.8351,49.9272,49.7926,49.8493,5300.1622
2011-09-23 13:30:00,70.34,70.62,70.31,70.36,17955.65170362358,49.8422,50.0406,49.8209,49.8564,17955.6517
2011-09-23 13:35:00,70.36,70.55,70.36,70.39,5732.828555976204,49.8564,49.991,49.8564,49.8776,5732.8286
2011-09-23 13:40:00,70.45,70.78,70.39,70.78,8977.82585181179,49.9201,50.154,49.8776,50.154,8977.8259
2011-09-23 13:45:00,70.81,70.86,70.68,70.84,7463.49378042185,50.1752,50.2107,50.0831,50.1965,7463.4938
2011-09-23 13:50:00,70.93,70.96,70.7,70.75,8977.82585181179,50.2603,50.2815,50.0973,50.1327,8977.8259
2011-09-23 13:55:00,70.76,70.97,70.72,70.91,7355.327203893997,50.1398,50.2886,50.1115,50.2461,7355.3272
2011-09-23 14:00:00,70.93,71.11,70.92,71.09,11790.156841535963,50.2603,50.3878,50.2532,50.3736,11790.1568
2011-09-23 14:05:00,70.99,71.03,70.9,70.97,7679.826933477555,50.3028,50.3311,50.239,50.2886,7679.8269
2011-09-23 14:10:00,70.96,71.02,70.85,70.9,17090.319091400757,50.2815,50.324,50.2036,50.239,17090.3191
2011-09-23 14:15:00,70.9,70.98,70.87,70.96,28015.14332071389,50.239,50.2957,50.2177,50.2815,28015.1433
2011-09-23 14:20:00,70.95,70.96,70.82,70.96,76473.76960519199,50.2744,50.2815,50.1823,50.2815,76473.7696
2011-09-23 14:25:00,70.94,71.01,70.9,70.94,57652.78528934559,50.2674,50.317,50.239,50.2674,57652.7853
2011-09-23 14:30:00,70.94,71.04,70.91,70.92,21741.48188209843,50.2674,50.3382,50.2461,50.2532,21741.4819
2011-09-23 14:35:00,70.93,71.0,70.92,70.96,27257.97728501893,50.2603,50.3099,50.2532,50.2815,27257.9773
2011-09-23 14:40:00,70.96,70.97,70.89,70.93,61763.115197404,50.2815,50.2886,50.2319,50.2603,61763.1152
2011-09-23 14:45:00,70.95,70.97,70.88,70.94,80367.7663601947,50.2744,50.2886,50.2248,50.2674,80367.7664
2011-09-23 14:50:00,70.96,70.98,70.91,70.97,52028.12330989724,50.2815,50.2957,50.2461,50.2886,52028.1233
2011-09-23 14:55:00,70.96,71.1,70.61,70.8,48350.45970795024,50.2815,50.3807,50.0335,50.1681,48350.4597
2011-09-23 15:00:00,70.79,70.92,70.78,70.85,21525.148729042725,50.1611,50.2532,50.154,50.2036,21525.1487
2011-09-23 15:05:00,70.84,70.94,70.76,70.91,56246.6197944835,50.1965,50.2674,50.1398,50.2461,56246.6198
2011-09-23 15:10:00,70.86,71.06,70.81,71.04,16008.653326122228,50.2107,50.3524,50.1752,50.3382,16008.6533
2011-09-23 15:15:00,71.0,71.09,70.92,70.95,17198.48566792861,50.3099,50.3736,50.2532,50.2744,17198.4857
2011-09-23 15:20:00,70.96,71.08,70.84,70.91,18929.15089237425,50.2815,50.3666,50.1965,50.2461,18929.1509
2011-09-23 15:25:00,70.88,71.01,70.87,70.99,13196.322336398052,50.2248,50.317,50.2177,50.3028,13196.3223
2011-09-23 15:30:00,71.02,71.03,70.83,70.86,20227.14981070849,50.324,50.3311,50.1894,50.2107,20227.1498
2011-09-23 15:35:00,70.85,71.03,70.85,70.97,26068.14494321255,50.2036,50.3311,50.2036,50.2886,26068.1449
2011-09-23 15:40:00,70.95,71.01,70.86,70.93,61005.94916170903,50.2744,50.317,50.2107,50.2603,61005.9492
2011-09-23 15:45:00,70.91,71.01,70.86,70.96,124175.22985397512,50.2461,50.317,50.2107,50.2815,124175.2299
2011-09-23 15:50:00,70.94,71.0,70.92,70.93,87182.26068144944,50.2674,50.3099,50.2532,50.2603,87182.2607
2011-09-23 15:55:00,70.94,71.06,70.84,70.93,108707.40941049215,50.2674,50.3524,50.1965,50.2603,108707.4094
2011-09-26 09:30:00,71.41,72.08,71.41,71.86,38723.63439697133,50.6004,51.0751,50.6004,50.9193,38723.6344
2011-09-26 09:35:00,71.9,71.9,71.48,71.48,18820.984315846403,50.9476,50.9476,50.65,50.65,18820.9843
2011-09-26 09:40:00,71.43,71.71,71.43,71.71,17955.65170362358,50.6146,50.813,50.6146,50.813,17955.6517
2011-09-26 09:45:00,71.63,71.82,71.46,71.82,14710.654407787992,50.7563,50.8909,50.6358,50.8909,14710.6544
2011-09-26 09:50:00,71.8,71.8,71.33,71.44,20876.14926987561,50.8767,50.8767,50.5437,50.6216,20876.1493
2011-09-26 09:55:00,71.44,71.49,71.08,71.24,19686.316928069227,50.6216,50.6571,50.3666,50.4799,19686.3169
2011-09-26 10:00:00,71.26,71.54,71.14,71.3,23796.646836127635,50.4941,50.6925,50.4091,50.5224,23796.6468
2011-09-26 10:05:00,71.35,71.41,71.09,71.14,22498.6479177934,50.5579,50.6004,50.3736,50.4091,22498.6479
2011-09-26 10:10:00,71.12,71.15,70.85,70.96,11898.323418063816,50.3949,50.4162,50.2036,50.2815,11898.3234
2011-09-26 10:15:00,70.97,70.97,70.76,70.88,6381.828015143321,50.2886,50.2886,50.1398,50.2248,6381.828
2011-09-26 10:20:00,70.92,71.35,70.89,71.34,12871.822606814494,50.2532,50.5579,50.2319,50.5508,12871.8226
2011-09-26 10:25:00,71.35,71.55,71.31,71.45,18712.81773931855,50.5579,50.6996,50.5295,50.6287,18712.8177
2011-09-26 10:30:00,71.47,71.47,70.88,70.88,32558.13953488372,50.6429,50.6429,50.2248,50.2248,32558.1395
2011-09-26 10:35:00,70.88,71.0,70.6,70.68,14602.48783126014,50.2248,50.3099,50.0264,50.0831,14602.4878
2011-09-26 10:40:00,70.72,71.17,70.65,71.08,17522.98539751217,50.1115,50.4303,50.0619,50.3666,17522.9854
2011-09-26 10:45:00,71.15,71.22,70.96,70.98,24878.312601406164,50.4162,50.4658,50.2815,50.2957,24878.3126
2011-09-26 10:50:00,71.0,71.57,71.0,71.57,32125.47322877231,50.3099,50.7138,50.3099,50.7138,32125.4732
2011-09-26 10:55:00,71.57,71.57,71.33,71.41,17198.48566792861,50.7138,50.7138,50.5437,50.6004,17198.4857
2011-09-26 11:00:00,71.38,71.49,71.3,71.4,18171.98485667929,50.5791,50.6571,50.5224,50.5933,18171.9849
2011-09-26 11:05:00,71.4,71.62,71.4,71.54,9734.99188750676,50.5933,50.7492,50.5933,50.6925,9734.9919
2011-09-26 11:10:00,71.55,71.7,71.33,71.66,18604.6511627907,50.6996,50.8059,50.5437,50.7775,18604.6512
2011-09-26 11:15:00,71.66,72.01,71.66,71.9,13304.488912925906,50.7775,51.0255,50.7775,50.9476,13304.4889
2011-09-26 11:20:00,71.93,71.94,71.74,71.93,18171.98485667929,50.9689,50.9759,50.8342,50.9689,18171.9849
2011-09-26 11:25:00,71.95,72.09,71.82,72.06,19253.65062195781,50.983,51.0822,50.8909,51.061,19253.6506
2011-09-26 11:30:00,72.06,72.11,71.8,71.88,18280.15143320714,51.061,51.0964,50.8767,50.9334,18280.1514
2011-09-26 11:35:00,71.83,72.11,71.82,72.06,21525.148729042725,50.898,51.0964,50.8909,51.061,21525.1487
2011-09-26 11:40:00,72.07,72.36,72.07,72.31,16873.98593834505,51.0681,51.2735,51.0681,51.2381,16873.9859
2011-09-26 11:45:00,72.3,72.31,72.12,72.17,21957.815035154137,51.231,51.2381,51.1035,51.1389,21957.815
2011-09-26 11:50:00,72.18,72.5,72.16,72.47,30611.141157382368,51.146,51.3728,51.1318,51.3515,30611.1412
2011-09-26 11:55:00,72.47,72.55,72.38,72.49,18712.81773931855,51.3515,51.4082,51.2877,51.3657,18712.8177
2011-09-26 12:00:00,72.5,72.52,72.27,72.27,22498.6479177934,51.3728,51.3869,51.2098,51.2098,22498.6479
2011-09-26 12:05:00,72.29,72.35,72.19,72.21,13737.155219037317,51.2239,51.2665,51.1531,51.1673,13737.1552
2011-09-26 12:10:00,72.21,72.21,72.03,72.06,14710.654407787992,51.1673,51.1673,51.0397,51.061,14710.6544
2011-09-26 12:15:00,72.06,72.23,72.05,72.23,16549.486208761493,51.061,51.1814,51.0539,51.1814,16549.4862
2011-09-26 12:20:00,72.22,72.43,72.19,72.26,17847.485127095726,51.1743,51.3231,51.1531,51.2027,17847.4851
2011-09-26 12:25:00,72.26,72.41,72.13,72.41,18280.15143320714,51.2027,51.309,51.1106,51.309,18280.1514
2011-09-26 12:30:00,72.38,72.48,72.32,72.44,24553.812871822607,51.2877,51.3586,51.2452,51.3302,24553.8129
2011-09-26 12:35:00,72.45,72.45,72.3,72.33,12330.98972417523,51.3373,51.3373,51.231,51.2523,12330.9897
2011-09-26 12:40:00,72.27,72.27,72.05,72.06,21957.815035154137,51.2098,51.2098,51.0539,51.061,21957.815
2011-09-26 12:45:00,72.06,72.06,71.75,71.75,19469.98377501352,51.061,51.061,50.8413,50.8413,19469.9838
2011-09-26 12:50:00,71.74,71.79,71.64,71.77,34396.97133585722,50.8342,50.8697,50.7634,50.8555,34396.9713
2011-09-26 12:55:00,71.75,71.78,71.52,71.77,23039.480800432662,50.8413,50.8626,50.6783,50.8555,23039.4808
2011-09-26 13:00:00,71.76,71.77,71.3,71.3,17522.98539751217,50.8484,50.8555,50.5224,50.5224,17522.9854
2011-09-26 13:05:00,71.3,71.33,71.18,71.3,20335.316387236344,50.5224,50.5437,50.4374,50.5224,20335.3164
2011-09-26 13:10:00,71.28,71.32,71.17,71.21,12871.822606814494,50.5083,50.5366,50.4303,50.4587,12871.8226
2011-09-26 13:15:00,71.24,71.45,71.24,71.45,10059.491617090318,50.4799,50.6287,50.4799,50.6287,10059.4916
2011-09-26 13:20:00,71.45,71.59,71.4,71.54,21849.648458626285,50.6287,50.7279,50.5933,50.6925,21849.6485
2011-09-26 13:25:00,71.54,71.58,71.34,71.37,8869.659275283937,50.6925,50.7208,50.5508,50.572,8869.6593
2011-09-26 13:30:00,71.34,71.54,71.29,71.36,23904.813412655487,50.5508,50.6925,50.5154,50.565,23904.8134
2011-09-26 13:35:00,71.33,71.34,71.18,71.27,11573.82368848026,50.5437,50.5508,50.4374,50.5012,11573.8237
2011-09-26 13:40:00,71.3,71.4,71.25,71.27,10600.324499729582,50.5224,50.5933,50.487,50.5012,10600.3245
2011-09-26 13:45:00,71.27,71.6,71.27,71.49,11465.657111952409,50.5012,50.735,50.5012,50.6571,11465.6571
2011-09-26 13:50:00,71.46,71.6,71.45,71.6,10600.324499729582,50.6358,50.735,50.6287,50.735,10600.3245
2011-09-26 13:55:00,71.6,71.6,71.42,71.47,20010.816657652784,50.735,50.735,50.6075,50.6429,20010.8167
2011-09-26 14:00:00,71.46,71.94,71.46,71.91,24553.812871822607,50.6358,50.9759,50.6358,50.9547,24553.8129
2011-09-26 14:05:00,71.92,71.98,71.76,71.82,22282.314764737694,50.9618,51.0043,50.8484,50.8909,22282.3148
2011-09-26 14:10:00,71.84,71.99,71.69,71.74,19253.65062195781,50.9051,51.0114,50.7988,50.8342,19253.6506
2011-09-26 14:15:00,71.72,71.85,71.69,71.74,21092.48242293132,50.8201,50.9122,50.7988,50.8342,21092.4824
2011-09-26 14:20:00,71.73,71.81,71.58,71.75,9410.4921579232,50.8271,50.8838,50.7208,50.8413,9410.4922
2011-09-26 14:25:00,71.75,71.81,71.69,71.77,15251.487290427258,50.8413,50.8838,50.7988,50.8555,15251.4873
2011-09-26 14:30:00,71.77,72.06,71.72,72.06,24121.146565711195,50.8555,51.061,50.8201,51.061,24121.1466
2011-09-26 14:35:00,72.11,72.21,72.03,72.04,17198.48566792861,51.0964,51.1673,51.0397,51.0468,17198.4857
2011-09-26 14:40:00,72.04,72.11,71.96,72.01,19361.817198485667,51.0468,51.0964,50.9901,51.0255,19361.8172
2011-09-26 14:45:00,72.0,72.15,71.94,71.94,22931.31422390481,51.0185,51.1247,50.9759,50.9759,22931.3142
2011-09-26 14:50:00,71.94,71.95,71.83,71.85,12114.656571119524,50.9759,50.983,50.898,50.9122,12114.6566
2011-09-26 14:55:00,71.85,72.07,71.85,72.07,22823.14764737696,50.9122,51.0681,50.9122,51.0681,22823.1476
2011-09-26 15:00:00,72.08,72.35,72.08,72.31,15684.153596538668,51.0751,51.2665,51.0751,51.2381,15684.1536
2011-09-26 15:05:00,72.33,72.36,72.2,72.3,26500.81124932396,51.2523,51.2735,51.1602,51.231,26500.8112
2011-09-26 15:10:00,72.3,72.41,72.28,72.4,21525.148729042725,51.231,51.309,51.2169,51.3019,21525.1487
2011-09-26 15:15:00,72.42,72.55,72.31,72.53,27582.47701460249,51.3161,51.4082,51.2381,51.394,27582.477
2011-09-26 15:20:00,72.56,72.58,72.48,72.56,25419.145484045428,51.4153,51.4294,51.3586,51.4153,25419.1455
2011-09-26 15:25:00,72.58,72.62,72.47,72.59,34180.638182801515,51.4294,51.4578,51.3515,51.4365,34180.6382
2011-09-26 15:30:00,72.57,72.6,72.44,72.6,38399.13466738778,51.4224,51.4436,51.3302,51.4436,38399.1347
2011-09-26 15:35:00,72.6,72.88,72.6,72.88,41968.63169280692,51.4436,51.642,51.4436,51.642,41968.6317
2011-09-26 15:40:00,72.88,72.95,72.8,72.91,58301.78474851271,51.642,51.6916,51.5853,51.6633,58301.7847
2011-09-26 15:45:00,72.91,72.98,72.85,72.88,41968.63169280692,51.6633,51.7129,51.6208,51.642,41968.6317
2011-09-26 15:50:00,72.89,72.91,72.8,72.87,36127.63656030287,51.6491,51.6633,51.5853,51.6349,36127.6366
2011-09-26 15:55:00,72.87,72.93,72.81,72.9,87074.09410492158,51.6349,51.6774,51.5924,51.6562,87074.0941
2011-09-27 09:30:00,74.49,75.29,74.49,75.2,29421.308815575987,52.7828,53.3497,52.7828,53.2859,29421.3088
2011-09-27 09:35:00,75.15,75.47,75.12,75.37,17198.48566792861,53.2505,53.4773,53.2293,53.4064,17198.4857
2011-09-27 09:40:00,75.28,75.53,75.21,75.28,17198.48566792861,53.3426,53.5198,53.293,53.3426,17198.4857
2011-09-27 09:45:00,75.24,75.27,75.04,75.08,21741.48188209843,53.3143,53.3355,53.1726,53.2009,21741.4819
2011-09-27 09:50:00,75.16,75.69,75.08,75.46,21849.648458626285,53.2576,53.6332,53.2009,53.4702,21849.6485
2011-09-27 09:55:00,75.37,75.55,75.13,75.55,31692.806922660897,53.4064,53.5339,53.2363,53.5339,31692.8069
2011-09-27 10:00:00,75.56,75.84,74.86,74.94,62736.61438615467,53.541,53.7394,53.045,53.1017,62736.6144
2011-09-27 10:05:00,74.93,75.13,74.78,75.0,14061.654948620877,53.0946,53.2363,52.9883,53.1442,14061.6549
2011-09-27 10:10:00,74.9,75.1,74.82,74.82,16549.486208761493,53.0734,53.2151,53.0167,53.0167,16549.4862
2011-09-27 10:15:00,74.86,75.03,74.7,74.84,12222.823147647376,53.045,53.1655,52.9316,53.0308,12222.8231
2011-09-27 10:20:00,74.88,75.14,74.8,74.99,12979.989183342346,53.0592,53.2434,53.0025,53.1371,12979.9892
2011-09-27 10:25:00,75.02,75.46,74.97,75.37,16333.153055705789,53.1584,53.4702,53.123,53.4064,16333.1531
2011-09-27 10:30:00,75.37,75.58,75.24,75.51,15575.987020010816,53.4064,53.5552,53.3143,53.5056,15575.987
2011-09-27 10:35:00,75.52,75.74,75.52,75.7,26392.644672796105,53.5127,53.6686,53.5127,53.6402,26392.6447
2011-09-27 10:40:00,75.64,75.94,75.64,75.86,38723.63439697133,53.5977,53.8103,53.5977,53.7536,38723.6344
2011-09-27 10:45:00,75.89,76.17,75.86,76.14,13412.655489453758,53.7749,53.9733,53.7536,53.952,13412.6555
2011-09-27 10:50:00,76.1,76.16,75.89,75.98,8436.992969172525,53.9237,53.9662,53.7749,53.8386,8436.993
2011-09-27 10:55:00,75.98,76.13,75.86,76.09,4434.8296376419685,53.8386,53.9449,53.7536,53.9166,4434.8296
2011-09-27 11:00:00,76.1,76.1,75.78,75.79,13412.655489453758,53.9237,53.9237,53.6969,53.704,13412.6555
2011-09-27 11:05:00,75.77,75.79,75.53,75.53,12439.156300703082,53.6898,53.704,53.5198,53.5198,12439.1563
2011-09-27 11:10:00,75.54,75.66,75.49,75.56,5408.328826392644,53.5269,53.6119,53.4914,53.541,5408.3288
2011-09-27 11:15:00,75.6,75.63,75.51,75.63,6922.660897782585,53.5694,53.5906,53.5056,53.5906,6922.6609
2011-09-27 11:20:00,75.6,75.66,75.26,75.29,29096.809085992427,53.5694,53.6119,53.3285,53.3497,29096.8091
2011-09-27 11:25:00,75.28,75.37,75.19,75.21,20659.8161168199,53.3426,53.4064,53.2789,53.293,20659.8161
2011-09-27 11:30:00,75.22,75.26,75.18,75.25,6922.660897782585,53.3001,53.3285,53.2718,53.3214,6922.6609
2011-09-27 11:35:00,75.23,75.25,75.18,75.18,14602.48783126014,53.3072,53.3214,53.2718,53.2718,14602.4878
2011-09-27 11:40:00,75.17,75.23,74.9,74.9,10600.324499729582,53.2647,53.3072,53.0734,53.0734,10600.3245
2011-09-27 11:45:00,74.87,74.88,74.73,74.75,7679.826933477555,53.0521,53.0592,52.9529,52.9671,7679.8269
2011-09-27 11:50:00,74.76,74.84,74.75,74.83,7138.994050838291,52.9742,53.0308,52.9671,53.0238,7138.9941
2011-09-27 11:55:00,74.84,74.91,74.77,74.88,31151.974040021632,53.0308,53.0805,52.9812,53.0592,31151.974
2011-09-27 12:00:00,74.86,75.15,74.84,75.12,8977.82585181179,53.045,53.2505,53.0308,53.2293,8977.8259
2011-09-27 12:05:00,75.13,75.17,75.0,75.17,13520.82206598161,53.2363,53.2647,53.1442,53.2647,13520.8221
2011-09-27 12:10:00,75.17,75.45,75.13,75.36,14602.48783126014,53.2647,53.4631,53.2363,53.3993,14602.4878
2011-09-27 12:15:00,75.37,75.43,75.3,75.37,8004.326663061114,53.4064,53.4489,53.3568,53.4064,8004.3267
2011-09-27 12:20:00,75.37,75.38,75.29,75.29,5083.829096809086,53.4064,53.4135,53.3497,53.3497,5083.8291
2011-09-27 12:25:00,75.29,75.29,75.16,75.17,10059.491617090318,53.3497,53.3497,53.2576,53.2647,10059.4916
2011-09-27 12:30:00,75.18,75.23,75.09,75.13,8977.82585181179,53.2718,53.3072,53.208,53.2363,8977.8259
2011-09-27 12:35:00,75.13,75.2,75.11,75.11,6165.494862087615,53.2363,53.2859,53.2222,53.2222,6165.4949
2011-09-27 12:40:00,75.12,75.16,75.08,75.12,7030.8274743104375,53.2293,53.2576,53.2009,53.2293,7030.8275
2011-09-27 12:45:00,75.09,75.18,75.08,75.12,8436.992969172525,53.208,53.2718,53.2009,53.2293,8436.993
2011-09-27 12:50:00,75.12,75.14,75.1,75.13,8761.492698756085,53.2293,53.2434,53.2151,53.2363,8761.4927
2011-09-27 12:55:00,75.12,75.18,75.03,75.05,14494.321254732287,53.2293,53.2718,53.1655,53.1797,14494.3213
2011-09-27 13:00:00,75.06,75.07,74.97,75.02,17414.818820984314,53.1867,53.1938,53.123,53.1584,17414.8188
2011-09-27 13:05:00,75.03,75.09,75.02,75.04,7463.49378042185,53.1655,53.208,53.1584,53.1726,7463.4938
2011-09-27 13:10:00,75.03,75.09,75.02,75.04,12222.823147647376,53.1655,53.208,53.1584,53.1726,12222.8231
2011-09-27 13:15:00,75.06,75.1,74.97,75.04,30827.474310438072,53.1867,53.2151,53.123,53.1726,30827.4743
2011-09-27 13:20:00,75.05,75.09,75.0,75.0,9194.159004867495,53.1797,53.208,53.1442,53.1442,9194.159
2011-09-27 13:25:00,75.0,75.08,74.98,75.0,8328.826392644673,53.1442,53.2009,53.1301,53.1442,8328.8264
2011-09-27 13:30:00,75.03,75.04,74.88,74.96,20335.316387236344,53.1655,53.1726,53.0592,53.1159,20335.3164
2011-09-27 13:35:00,74.94,75.14,74.92,75.13,16224.986479177933,53.1017,53.2434,53.0875,53.2363,16224.9865
2011-09-27 13:40:00,75.12,75.15,75.07,75.09,13953.488372093025,53.2293,53.2505,53.1938,53.208,13953.4884
2011-09-27 13:45:00,75.1,75.34,75.08,75.34,19037.317468902107,53.2151,53.3851,53.2009,53.3851,19037.3175
2011-09-27 13:50:00,75.33,75.57,75.33,75.37,10383.991346673878,53.3781,53.5481,53.3781,53.4064,10383.9913
2011-09-27 13:55:00,75.37,75.45,75.35,75.39,8112.493239588966,53.4064,53.4631,53.3922,53.4206,8112.4932
2011-09-27 14:00:00,75.37,75.4,75.29,75.37,17414.818820984314,53.4064,53.4277,53.3497,53.4064,17414.8188
2011-09-27 14:05:00,75.38,75.58,75.37,75.52,15684.153596538668,53.4135,53.5552,53.4064,53.5127,15684.1536
2011-09-27 14:10:00,75.5,75.81,75.5,75.8,24121.146565711195,53.4985,53.7182,53.4985,53.7111,24121.1466
2011-09-27 14:15:00,75.81,75.85,75.74,75.81,15792.320173066522,53.7182,53.7465,53.6686,53.7182,15792.3202
2011-09-27 14:20:00,75.77,75.82,75.59,75.61,13953.488372093025,53.6898,53.7253,53.5623,53.5765,13953.4884
2011-09-27 14:25:00,75.6,75.62,75.5,75.54,12655.489453758788,53.5694,53.5835,53.4985,53.5269,12655.4895
2011-09-27 14:30:00,75.52,75.66,75.51,75.61,15359.65386695511,53.5127,53.6119,53.5056,53.5765,15359.6539
2011-09-27 14:35:00,75.6,75.72,75.59,75.63,8869.659275283937,53.5694,53.6544,53.5623,53.5906,8869.6593
2011-09-27 14:40:00,75.61,75.63,75.5,75.52,10816.657652785289,53.5765,53.5906,53.4985,53.5127,10816.6577
2011-09-27 14:45:00,75.55,75.61,75.52,75.55,13628.988642509465,53.5339,53.5765,53.5127,53.5339,13628.9886
2011-09-27 14:50:00,75.56,75.64,75.55,75.6,9194.159004867495,53.541,53.5977,53.5339,53.5694,9194.159
2011-09-27 14:55:00,75.58,75.61,75.48,75.48,17306.65224445646,53.5552,53.5765,53.4843,53.4843,17306.6522
2011-09-27 15:00:00,75.44,75.45,75.33,75.41,13412.655489453758,53.456,53.4631,53.3781,53.4347,13412.6555
2011-09-27 15:05:00,75.4,75.4,75.12,75.31,16333.153055705789,53.4277,53.4277,53.2293,53.3639,16333.1531
2011-09-27 15:10:00,75.31,75.37,75.14,75.28,22823.14764737696,53.3639,53.4064,53.2434,53.3426,22823.1476
2011-09-27 15:15:00,75.31,75.48,75.25,75.48,26176.3115197404,53.3639,53.4843,53.3214,53.4843,26176.3115
2011-09-27 15:20:00,75.46,75.46,75.05,75.18,27149.81070849108,53.4702,53.4702,53.1797,53.2718,27149.8107
2011-09-27 15:25:00,75.16,75.17,74.88,75.09,22065.98161168199,53.2576,53.2647,53.0592,53.208,22065.9816
2011-09-27 15:30:00,75.08,75.24,74.87,75.15,23363.980530016222,53.2009,53.3143,53.0521,53.2505,23363.9805
2011-09-27 15:35:00,75.13,75.33,75.08,75.17,21849.648458626285,53.2363,53.3781,53.2009,53.2647,21849.6485
2011-09-27 15:40:00,75.18,75.21,74.93,75.08,30070.308274743104,53.2718,53.293,53.0946,53.2009,30070.3083
2011-09-27 15:45:00,75.06,75.09,74.6,74.69,46944.29421308816,53.1867,53.208,52.8608,52.9246,46944.2942
2011-09-27 15:50:00,74.69,74.78,74.42,74.44,45862.62844780963,52.9246,52.9883,52.7332,52.7474,45862.6284
2011-09-27 15:55:00,74.43,74.8,74.34,74.8,88912.92590589507,52.7403,53.0025,52.6766,53.0025,88912.9259
2011-09-28 09:30:00,75.31,75.32,74.68,74.68,27257.97728501893,53.3639,53.371,52.9175,52.9175,27257.9773
2011-09-28 09:35:00,74.7,74.94,74.53,74.72,34505.13791238507,52.9316,53.1017,52.8112,52.9458,34505.1379
2011-09-28 09:40:00,74.71,74.88,74.6,74.75,25527.312060573284,52.9387,53.0592,52.8608,52.9671,25527.3121
2011-09-28 09:45:00,74.75,74.96,74.75,74.88,10708.491076257436,52.9671,53.1159,52.9671,53.0592,10708.4911
2011-09-28 09:50:00,74.88,75.17,74.88,75.12,21200.648999459165,53.0592,53.2647,53.0592,53.2293,21200.649
2011-09-28 09:55:00,75.1,75.16,75.02,75.1,11357.490535424551,53.2151,53.2576,53.1584,53.2151,11357.4905
2011-09-28 10:00:00,75.1,75.1,74.63,74.72,24445.64629529475,53.2151,53.2151,52.882,52.9458,24445.6463
2011-09-28 10:05:00,74.72,74.76,74.57,74.75,15143.320713899404,52.9458,52.9742,52.8395,52.9671,15143.3207
2011-09-28 10:10:00,74.74,74.76,74.55,74.61,31800.97349918875,52.96,52.9742,52.8254,52.8679,31800.9735
2011-09-28 10:15:00,74.59,74.73,74.01,74.06,47809.626825310974,52.8537,52.9529,52.4427,52.4781,47809.6268
2011-09-28 10:20:00,74.06,74.42,73.92,74.21,33856.13845321796,52.4781,52.7332,52.3789,52.5844,33856.1385
2011-09-28 10:25:00,74.24,74.64,74.17,74.52,27582.47701460249,52.6057,52.8891,52.5561,52.8041,27582.477
2011-09-28 10:30:00,74.55,74.6,74.02,74.2,32017.306652244457,52.8254,52.8608,52.4498,52.5774,32017.3067
2011-09-28 10:35:00,74.26,74.4,73.93,73.98,36452.13628988642,52.6199,52.7191,52.386,52.4215,36452.1363
2011-09-28 10:40:00,73.97,74.08,73.77,73.86,28988.64250946457,52.4144,52.4923,52.2727,52.3364,28988.6425
2011-09-28 10:45:00,73.85,74.08,73.65,74.04,18712.81773931855,52.3293,52.4923,52.1876,52.464,18712.8177
2011-09-28 10:50:00,74.04,74.29,73.92,74.27,21741.48188209843,52.464,52.6411,52.3789,52.627,21741.4819
2011-09-28 10:55:00,74.27,74.36,74.19,74.26,20227.14981070849,52.627,52.6907,52.5703,52.6199,20227.1498
2011-09-28 11:00:00,74.22,74.41,74.03,74.05,13953.488372093025,52.5915,52.7262,52.4569,52.4711,13953.4884
2011-09-28 11:05:00,74.12,74.19,73.96,74.01,9951.325040562466,52.5207,52.5703,52.4073,52.4427,9951.325
2011-09-28 11:10:00,74.02,74.29,73.9,74.26,6922.660897782585,52.4498,52.6411,52.3648,52.6199,6922.6609
2011-09-28 11:15:00,74.2,74.25,74.06,74.09,4651.162790697675,52.5774,52.6128,52.4781,52.4994,4651.1628
2011-09-28 11:20:00,74.08,74.08,73.92,74.02,5624.66197944835,52.4923,52.4923,52.3789,52.4498,5624.662
2011-09-28 11:25:00,74.06,74.17,74.01,74.17,5624.66197944835,52.4781,52.5561,52.4427,52.5561,5624.662
2011-09-28 11:30:00,74.22,74.24,73.96,74.05,3677.6636019469984,52.5915,52.6057,52.4073,52.4711,3677.6636
2011-09-28 11:35:00,74.0,74.54,74.0,74.44,8977.82585181179,52.4356,52.8183,52.4356,52.7474,8977.8259
2011-09-28 11:40:00,74.42,74.51,74.27,74.5,14386.154678204435,52.7332,52.797,52.627,52.7899,14386.1547
2011-09-28 11:45:00,74.5,74.5,74.33,74.33,5624.66197944835,52.7899,52.7899,52.6695,52.6695,5624.662
2011-09-28 11:50:00,74.34,74.6,74.32,74.56,18496.484586262843,52.6766,52.8608,52.6624,52.8324,18496.4846
2011-09-28 11:55:00,74.56,74.61,74.46,74.51,5300.162249864791,52.8324,52.8679,52.7616,52.797,5300.1622
2011-09-28 12:00:00,74.49,74.51,74.35,74.35,1946.998377501352,52.7828,52.797,52.6836,52.6836,1946.9984
2011-09-28 12:05:00,74.32,74.34,74.18,74.18,13412.655489453758,52.6624,52.6766,52.5632,52.5632,13412.6555
2011-09-28 12:10:00,74.08,74.26,74.08,74.17,5732.828555976204,52.4923,52.6199,52.4923,52.5561,5732.8286
2011-09-28 12:15:00,74.13,74.13,74.01,74.09,6922.660897782585,52.5278,52.5278,52.4427,52.4994,6922.6609
2011-09-28 12:20:00,74.06,74.25,74.03,74.21,8112.493239588966,52.4781,52.6128,52.4569,52.5844,8112.4932
2011-09-28 12:25:00,74.2,74.41,74.2,74.36,11465.657111952409,52.5774,52.7262,52.5774,52.6907,11465.6571
2011-09-28 12:30:00,74.37,74.37,74.2,74.25,3353.16387236344,52.6978,52.6978,52.5774,52.6128,3353.1639
2011-09-28 12:35:00,74.25,74.29,74.14,74.19,7355.327203893997,52.6128,52.6411,52.5348,52.5703,7355.3272
2011-09-28 12:40:00,74.17,74.17,73.93,73.97,7896.160086533261,52.5561,52.5561,52.386,52.4144,7896.1601
2011-09-28 12:45:00,73.98,74.01,73.92,73.98,6057.328285559762,52.4215,52.4427,52.3789,52.4215,6057.3283
2011-09-28 12:50:00,73.97,74.06,73.95,73.98,9085.992428339645,52.4144,52.4781,52.4002,52.4215,9085.9924
2011-09-28 12:55:00,73.99,74.27,73.99,74.2,5191.995673336939,52.4285,52.627,52.4285,52.5774,5191.9957
2011-09-28 13:00:00,74.17,74.17,73.95,74.0,3353.16387236344,52.5561,52.5561,52.4002,52.4356,3353.1639
2011-09-28 13:05:00,74.0,74.09,73.93,74.01,29096.809085992427,52.4356,52.4994,52.386,52.4427,29096.8091
2011-09-28 13:10:00,73.98,74.06,73.95,74.06,49756.62520281233,52.4215,52.4781,52.4002,52.4781,49756.6252
2011-09-28 13:15:00,74.05,74.1,74.02,74.03,17306.65224445646,52.4711,52.5065,52.4498,52.4569,17306.6522
2011-09-28 13:20:00,74.04,74.07,74.01,74.07,16441.31963223364,52.464,52.4852,52.4427,52.4852,16441.3196
2011-09-28 13:25:00,74.06,74.07,73.86,73.88,12006.489994591671,52.4781,52.4852,52.3364,52.3506,12006.49
2011-09-28 13:30:00,73.8,73.8,73.47,73.52,14169.821525148727,52.2939,52.2939,52.0601,52.0955,14169.8215
2011-09-28 13:35:00,73.52,73.75,73.51,73.65,11573.82368848026,52.0955,52.2585,52.0884,52.1876,11573.8237
2011-09-28 13:40:00,73.62,73.69,73.56,73.58,7030.8274743104375,52.1664,52.216,52.1239,52.138,7030.8275
2011-09-28 13:45:00,73.55,73.62,73.2,73.25,10383.991346673878,52.1168,52.1664,51.8688,51.9042,10383.9913
2011-09-28 13:50:00,73.2,73.29,73.09,73.15,8328.826392644673,51.8688,51.9325,51.7908,51.8333,8328.8264
2011-09-28 13:55:00,73.06,73.11,72.94,73.05,27798.8101676582,51.7696,51.805,51.6845,51.7625,27798.8102
2011-09-28 14:00:00,73.01,73.11,72.9,72.9,8112.493239588966,51.7341,51.805,51.6562,51.6562,8112.4932
2011-09-28 14:05:00,72.93,73.29,72.93,73.25,8328.826392644673,51.6774,51.9325,51.6774,51.9042,8328.8264
2011-09-28 14:10:00,73.24,73.25,73.09,73.19,5732.828555976204,51.8971,51.9042,51.7908,51.8617,5732.8286
2011-09-28 14:15:00,73.19,73.29,73.16,73.28,4759.329367225527,51.8617,51.9325,51.8404,51.9254,4759.3294
2011-09-28 14:20:00,73.25,73.25,73.13,73.23,14818.820984315846,51.9042,51.9042,51.8192,51.89,14818.821
2011-09-28 14:25:00,73.2,73.28,73.16,73.19,6381.828015143321,51.8688,51.9254,51.8404,51.8617,6381.828
2011-09-28 14:30:00,73.17,73.29,73.06,73.26,8328.826392644673,51.8475,51.9325,51.7696,51.9113,8328.8264
2011-09-28 14:35:00,73.27,73.38,73.2,73.38,12222.823147647376,51.9184,51.9963,51.8688,51.9963,12222.8231
2011-09-28 14:40:00,73.39,73.43,73.36,73.41,8977.82585181179,52.0034,52.0317,51.9821,52.0176,8977.8259
2011-09-28 14:45:00,73.41,73.47,73.25,73.33,20118.98323418064,52.0176,52.0601,51.9042,51.9609,20118.9832
2011-09-28 14:50:00,73.27,73.34,73.21,73.28,14926.9875608437,51.9184,51.968,51.8758,51.9254,14926.9876
2011-09-28 14:55:00,73.29,73.47,73.25,73.37,11249.3239588967,51.9325,52.0601,51.9042,51.9892,11249.324
2011-09-28 15:00:00,73.35,73.59,73.32,73.58,25851.81179015684,51.9751,52.1451,51.9538,52.138,25851.8118
2011-09-28 15:05:00,73.58,73.68,73.48,73.54,20118.98323418064,52.138,52.2089,52.0672,52.1097,20118.9832
2011-09-28 15:10:00,73.58,73.83,73.58,73.71,26717.144402379665,52.138,52.3152,52.138,52.2301,26717.1444
2011-09-28 15:15:00,73.69,73.71,73.41,73.56,50189.29150892374,52.216,52.2301,52.0176,52.1239,50189.2915
2011-09-28 15:20:00,73.53,73.56,73.35,73.51,39480.80043266631,52.1026,52.1239,51.9751,52.0884,39480.8004
2011-09-28 15:25:00,73.52,73.59,73.32,73.36,23688.480259599783,52.0955,52.1451,51.9538,51.9821,23688.4803
2011-09-28 15:30:00,73.32,73.51,73.18,73.4,49107.625743645214,51.9538,52.0884,51.8546,52.0105,49107.6257
2011-09-28 15:35:00,73.4,73.4,73.18,73.21,62736.61438615467,52.0105,52.0105,51.8546,51.8758,62736.6144
2011-09-28 15:40:00,73.22,73.4,73.17,73.25,44131.96322336398,51.8829,52.0105,51.8475,51.9042,44131.9632
2011-09-28 15:45:00,73.29,73.29,73.01,73.08,104813.41265548945,51.9325,51.9325,51.7341,51.7837,104813.4127
2011-09-28 15:50:00,73.07,73.18,72.94,73.04,81449.43212547322,51.7766,51.8546,51.6845,51.7554,81449.4321
2011-09-28 15:55:00,73.05,73.17,72.97,73.04,134991.8875067604,51.7625,51.8475,51.7058,51.7554,134991.8875
2011-09-29 09:30:00,73.92,74.07,73.71,73.71,35694.97025419145,52.7621,52.8692,52.6122,52.6122,35694.9703
2011-09-29 09:35:00,73.72,74.09,73.47,73.5,54624.12114656571,52.6193,52.8834,52.4409,52.4623,54624.1211
2011-09-29 09:40:00,73.56,73.73,73.45,73.72,14818.820984315846,52.5051,52.6265,52.4266,52.6193,14818.821
2011-09-29 09:45:00,73.81,74.19,73.68,74.11,19253.65062195781,52.6836,52.9548,52.5908,52.8977,19253.6506
2011-09-29 09:50:00,74.14,74.16,73.78,73.84,11898.323418063816,52.9191,52.9334,52.6622,52.705,11898.3234
2011-09-29 09:55:00,73.84,73.89,73.57,73.65,11681.990265008111,52.705,52.7407,52.5123,52.5694,11681.9903
2011-09-29 10:00:00,73.65,73.73,73.29,73.36,23796.646836127635,52.5694,52.6265,52.3124,52.3624,23796.6468
2011-09-29 10:05:00,73.36,73.44,73.17,73.24,16549.486208761493,52.3624,52.4195,52.2268,52.2767,16549.4862
2011-09-29 10:10:00,73.24,73.52,73.04,73.49,41103.2990805841,52.2767,52.4766,52.134,52.4552,41103.2991
2011-09-29 10:15:00,73.49,73.5,73.0,73.03,33964.30502974581,52.4552,52.4623,52.1054,52.1268,33964.305
2011-09-29 10:20:00,73.02,73.23,72.97,73.12,19361.817198485667,52.1197,52.2696,52.084,52.1911,19361.8172
2011-09-29 10:25:00,73.16,73.33,73.01,73.06,14602.48783126014,52.2196,52.341,52.1126,52.1483,14602.4878
2011-09-29 10:30:00,72.99,73.08,72.83,73.04,17414.818820984314,52.0983,52.1625,51.9841,52.134,17414.8188
2011-09-29 10:35:00,73.0,73.18,72.95,73.02,4867.49594375338,52.1054,52.2339,52.0697,52.1197,4867.4959
2011-09-29 10:40:00,72.99,72.99,72.62,72.62,8220.65981611682,52.0983,52.0983,51.8342,51.8342,8220.6598
2011-09-29 10:45:00,72.57,72.57,72.35,72.46,5624.66197944835,51.7985,51.7985,51.6415,51.72,5624.662
2011-09-29 10:50:00,72.55,72.58,72.39,72.39,3569.4970254191453,51.7842,51.8056,51.67,51.67,3569.497
2011-09-29 10:55:00,72.42,72.68,72.33,72.64,13845.32179556517,51.6914,51.877,51.6272,51.8485,13845.3218
2011-09-29 11:00:00,72.58,72.86,72.56,72.76,11357.490535424551,51.8056,52.0055,51.7914,51.9341,11357.4905
2011-09-29 11:05:00,72.8,72.94,72.61,72.9,17090.319091400757,51.9627,52.0626,51.8271,52.034,17090.3191
2011-09-29 11:10:00,72.86,73.05,72.72,72.99,5516.495402920497,52.0055,52.1411,51.9056,52.0983,5516.4954
2011-09-29 11:15:00,73.03,73.06,72.84,72.98,6165.494862087615,52.1268,52.1483,51.9912,52.0911,6165.4949
2011-09-29 11:20:00,73.01,73.01,72.77,72.82,9518.658734451054,52.1126,52.1126,51.9413,51.9769,9518.6587
2011-09-29 11:25:00,72.82,73.29,72.82,73.29,3785.830178474851,51.9769,52.3124,51.9769,52.3124,3785.8302
2011-09-29 11:30:00,73.3,73.44,73.29,73.44,14169.821525148727,52.3196,52.4195,52.3124,52.4195,14169.8215
2011-09-29 11:35:00,73.44,73.57,73.43,73.43,5300.162249864791,52.4195,52.5123,52.4123,52.4123,5300.1622
2011-09-29 11:40:00,73.41,73.48,73.28,73.47,4326.663061114115,52.3981,52.448,52.3053,52.4409,4326.6631
2011-09-29 11:45:00,73.51,73.76,73.51,73.76,15143.320713899404,52.4694,52.6479,52.4694,52.6479,15143.3207
2011-09-29 11:50:00,73.77,73.83,73.48,73.49,14169.821525148727,52.655,52.6979,52.448,52.4552,14169.8215
2011-09-29 11:55:00,73.44,73.52,73.34,73.36,8004.326663061114,52.4195,52.4766,52.3481,52.3624,8004.3267
2011-09-29 12:00:00,73.41,73.65,73.41,73.64,14277.98810167658,52.3981,52.5694,52.3981,52.5622,14277.9881
2011-09-29 12:05:00,73.65,73.65,73.41,73.41,2704.164413196322,52.5694,52.5694,52.3981,52.3981,2704.1644
2011-09-29 12:10:00,73.46,73.59,73.46,73.48,2271.4981070849108,52.4338,52.5266,52.4338,52.448,2271.4981
2011-09-29 12:15:00,73.45,73.57,73.45,73.51,4651.162790697675,52.4266,52.5123,52.4266,52.4694,4651.1628
2011-09-29 12:20:00,73.48,73.73,73.43,73.7,6814.494321254732,52.448,52.6265,52.4123,52.6051,6814.4943
2011-09-29 12:25:00,73.75,73.79,73.69,73.76,3677.6636019469984,52.6408,52.6693,52.5979,52.6479,3677.6636
2011-09-29 12:30:00,73.67,73.69,73.36,73.36,5949.161709031909,52.5837,52.5979,52.3624,52.3624,5949.1617
2011-09-29 12:35:00,73.39,73.4,73.14,73.27,11573.82368848026,52.3838,52.3909,52.2054,52.2981,11573.8237
2011-09-29 12:40:00,73.25,73.25,73.04,73.12,5191.995673336939,52.2839,52.2839,52.134,52.1911,5191.9957
2011-09-29 12:45:00,73.08,73.45,73.07,73.45,17739.318550567874,52.1625,52.4266,52.1554,52.4266,17739.3186
2011-09-29 12:50:00,73.45,73.77,73.38,73.73,26717.144402379665,52.4266,52.655,52.3767,52.6265,26717.1444
2011-09-29 12:55:00,73.71,73.78,73.66,73.7,10492.15792320173,52.6122,52.6622,52.5765,52.6051,10492.1579
2011-09-29 13:00:00,73.61,73.71,73.53,73.58,22065.98161168199,52.5408,52.6122,52.4837,52.5194,22065.9816
2011-09-29 13:05:00,73.59,73.78,73.54,73.68,6381.828015143321,52.5266,52.6622,52.4909,52.5908,6381.828
2011-09-29 13:10:00,73.69,73.9,73.69,73.7,3569.4970254191453,52.5979,52.7478,52.5979,52.6051,3569.497
2011-09-29 13:15:00,73.67,73.86,73.65,73.65,7787.993510005408,52.5837,52.7193,52.5694,52.5694,7787.9935
2011-09-29 13:20:00,73.64,73.64,73.51,73.62,4651.162790697675,52.5622,52.5622,52.4694,52.548,4651.1628
2011-09-29 13:25:00,73.61,73.72,73.32,73.32,5408.328826392644,52.5408,52.6193,52.3338,52.3338,5408.3288
2011-09-29 13:30:00,73.3,73.44,73.2,73.25,20227.14981070849,52.3196,52.4195,52.2482,52.2839,20227.1498
2011-09-29 13:35:00,73.27,73.35,73.06,73.1,9085.992428339645,52.2981,52.3552,52.1483,52.1768,9085.9924
2011-09-29 13:40:00,73.0,73.1,72.79,72.84,9518.658734451054,52.1054,52.1768,51.9555,51.9912,9518.6587
2011-09-29 13:45:00,72.84,73.15,72.82,73.02,11357.490535424551,51.9912,52.2125,51.9769,52.1197,11357.4905
2011-09-29 13:50:00,73.02,73.06,72.9,73.01,6814.494321254732,52.1197,52.1483,52.034,52.1126,6814.4943
2011-09-29 13:55:00,72.99,73.11,72.92,72.95,8436.992969172525,52.0983,52.1839,52.0483,52.0697,8436.993
2011-09-29 14:00:00,72.96,73.01,72.55,72.62,7787.993510005408,52.0769,52.1126,51.7842,51.8342,7787.9935
2011-09-29 14:05:00,72.55,72.55,72.4,72.53,12763.656030286642,51.7842,51.7842,51.6772,51.77,12763.656
2011-09-29 14:10:00,72.49,72.49,72.22,72.27,7896.160086533261,51.7414,51.7414,51.5487,51.5844,7896.1601
2011-09-29 14:15:00,72.27,72.48,72.24,72.42,8436.992969172525,51.5844,51.7343,51.563,51.6914,8436.993
2011-09-29 14:20:00,72.37,72.43,72.28,72.43,7247.160627366144,51.6557,51.6986,51.5915,51.6986,7247.1606
2011-09-29 14:25:00,72.4,72.75,72.4,72.58,8436.992969172525,51.6772,51.927,51.6772,51.8056,8436.993
2011-09-29 14:30:00,72.54,72.55,72.3,72.36,8112.493239588966,51.7771,51.7842,51.6058,51.6486,8112.4932
2011-09-29 14:35:00,72.45,72.58,72.34,72.53,11681.990265008111,51.7128,51.8056,51.6343,51.77,11681.9903
2011-09-29 14:40:00,72.5,72.6,72.31,72.31,13196.322336398052,51.7485,51.8199,51.6129,51.6129,13196.3223
2011-09-29 14:45:00,72.26,72.36,72.1,72.24,10708.491076257436,51.5772,51.6486,51.463,51.563,10708.4911
2011-09-29 14:50:00,72.23,72.36,72.09,72.26,10492.15792320173,51.5558,51.6486,51.4559,51.5772,10492.1579
2011-09-29 14:55:00,72.26,72.51,72.25,72.51,10383.991346673878,51.5772,51.7557,51.5701,51.7557,10383.9913
2011-09-29 15:00:00,72.53,72.58,72.14,72.14,41644.13196322336,51.77,51.8056,51.4916,51.4916,41644.132
2011-09-29 15:05:00,72.15,72.42,72.12,72.34,22931.31422390481,51.4987,51.6914,51.4773,51.6343,22931.3142
2011-09-29 15:10:00,72.42,72.58,72.39,72.44,37533.80205516495,51.6914,51.8056,51.67,51.7057,37533.8021
2011-09-29 15:15:00,72.39,72.57,72.34,72.37,33747.9718766901,51.67,51.7985,51.6343,51.6557,33747.9719
2011-09-29 15:20:00,72.36,72.55,72.31,72.51,16441.31963223364,51.6486,51.7842,51.6129,51.7557,16441.3196
2011-09-29 15:25:00,72.49,72.74,72.43,72.63,18388.31800973499,51.7414,51.9198,51.6986,51.8413,18388.318
2011-09-29 15:30:00,72.64,72.92,72.56,72.8,26176.3115197404,51.8485,52.0483,51.7914,51.9627,26176.3115
2011-09-29 15:35:00,72.79,73.11,72.76,73.09,20767.98269334776,51.9555,52.1839,51.9341,52.1697,20767.9827
2011-09-29 15:40:00,73.09,73.16,72.91,73.0,29096.809085992427,52.1697,52.2196,52.0412,52.1054,29096.8091
2011-09-29 15:45:00,72.96,73.3,72.93,73.08,32017.306652244457,52.0769,52.3196,52.0555,52.1625,32017.3067
2011-09-29 15:50:00,73.07,73.33,73.01,73.01,36776.63601946998,52.1554,52.341,52.1126,52.1126,36776.636
2011-09-29 15:55:00,72.97,73.32,72.93,73.29,63710.11357490535,52.084,52.3338,52.0555,52.3124,63710.1136
2011-09-30 09:30:00,72.07,72.24,71.85,71.94,37641.968631692806,51.4416,51.563,51.2846,51.3488,37641.9686
2011-09-30 09:35:00,71.94,72.35,71.75,72.35,36668.46944294213,51.3488,51.6415,51.2132,51.6415,36668.4694
2011-09-30 09:40:00,72.26,72.92,72.17,72.65,16008.653326122228,51.5772,52.0483,51.513,51.8556,16008.6533
2011-09-30 09:45:00,72.66,72.92,72.36,72.5,31692.806922660897,51.8627,52.0483,51.6486,51.7485,31692.8069
2011-09-30 09:50:00,72.49,72.8,72.41,72.74,29745.808545159543,51.7414,51.9627,51.6843,51.9198,29745.8085
2011-09-30 09:55:00,72.8,72.85,72.31,72.31,49756.62520281233,51.9627,51.9984,51.6129,51.6129,49756.6252
2011-09-30 10:00:00,72.35,72.8,72.16,72.59,42942.1308815576,51.6415,51.9627,51.5059,51.8128,42942.1309
2011-09-30 10:05:00,72.58,72.78,72.44,72.66,30719.30773391022,51.8056,51.9484,51.7057,51.8627,30719.3077
2011-09-30 10:10:00,72.72,72.85,72.4,72.43,19145.484045429963,51.9056,51.9984,51.6772,51.6986,19145.484
2011-09-30 10:15:00,72.46,72.99,72.45,72.96,21416.98215251488,51.72,52.0983,51.7128,52.0769,21416.9822
2011-09-30 10:20:00,72.99,73.08,72.85,72.94,13412.655489453758,52.0983,52.1625,51.9984,52.0626,13412.6555
2011-09-30 10:25:00,72.92,73.02,72.48,72.58,17955.65170362358,52.0483,52.1197,51.7343,51.8056,17955.6517
2011-09-30 10:30:00,72.61,72.65,72.41,72.55,22390.48134126555,51.8271,51.8556,51.6843,51.7842,22390.4813
2011-09-30 10:35:00,72.57,72.72,72.23,72.35,18171.98485667929,51.7985,51.9056,51.5558,51.6415,18171.9849
2011-09-30 10:40:00,72.36,72.45,72.34,72.41,11898.323418063816,51.6486,51.7128,51.6343,51.6843,11898.3234
2011-09-30 10:45:00,72.38,72.38,72.15,72.15,5840.995132504056,51.6629,51.6629,51.4987,51.4987,5840.9951
2011-09-30 10:50:00,72.12,72.31,72.02,72.06,6273.661438615468,51.4773,51.6129,51.4059,51.4345,6273.6614
2011-09-30 10:55:00,72.1,72.28,71.88,71.88,7030.8274743104375,51.463,51.5915,51.306,51.306,7030.8275
2011-09-30 11:00:00,71.94,72.06,71.89,72.05,7463.49378042185,51.3488,51.4345,51.3131,51.4273,7463.4938
2011-09-30 11:05:00,71.98,72.29,71.86,72.26,12006.489994591671,51.3774,51.5986,51.2917,51.5772,12006.49
2011-09-30 11:10:00,72.19,72.38,72.16,72.34,6057.328285559762,51.5273,51.6629,51.5059,51.6343,6057.3283
2011-09-30 11:15:00,72.37,72.46,72.27,72.31,9518.658734451054,51.6557,51.72,51.5844,51.6129,9518.6587
2011-09-30 11:20:00,72.31,72.56,72.23,72.28,23796.646836127635,51.6129,51.7914,51.5558,51.5915,23796.6468
2011-09-30 11:25:00,72.38,72.38,72.17,72.19,17522.98539751217,51.6629,51.6629,51.513,51.5273,17522.9854
2011-09-30 11:30:00,72.17,72.49,72.17,72.49,7679.826933477555,51.513,51.7414,51.513,51.7414,7679.8269
2011-09-30 11:35:00,72.48,72.55,72.35,72.35,12330.98972417523,51.7343,51.7842,51.6415,51.6415,12330.9897
2011-09-30 11:40:00,72.35,72.63,72.33,72.58,13845.32179556517,51.6415,51.8413,51.6272,51.8056,13845.3218
2011-09-30 11:45:00,72.53,72.53,72.37,72.42,3677.6636019469984,51.77,51.77,51.6557,51.6914,3677.6636
2011-09-30 11:50:00,72.49,72.49,72.16,72.18,17090.319091400757,51.7414,51.7414,51.5059,51.5201,17090.3191
2011-09-30 11:55:00,72.19,72.35,72.14,72.29,10924.824229313142,51.5273,51.6415,51.4916,51.5986,10924.8242
2011-09-30 12:00:00,72.3,72.42,72.22,72.41,6273.661438615468,51.6058,51.6914,51.5487,51.6843,6273.6614
2011-09-30 12:05:00,72.41,72.43,72.27,72.29,7247.160627366144,51.6843,51.6986,51.5844,51.5986,7247.1606
2011-09-30 12:10:00,72.27,72.33,72.06,72.18,16549.486208761493,51.5844,51.6272,51.4345,51.5201,16549.4862
2011-09-30 12:15:00,72.13,72.2,72.02,72.13,6922.660897782585,51.4844,51.5344,51.4059,51.4844,6922.6609
2011-09-30 12:20:00,72.08,72.22,72.08,72.18,5083.829096809086,51.4488,51.5487,51.4488,51.5201,5083.8291
2011-09-30 12:25:00,72.17,72.21,72.13,72.18,4867.49594375338,51.513,51.5415,51.4844,51.5201,4867.4959
2011-09-30 12:30:00,72.18,72.18,72.02,72.05,4759.329367225527,51.5201,51.5201,51.4059,51.4273,4759.3294
2011-09-30 12:35:00,72.06,72.11,71.94,72.11,3353.16387236344,51.4345,51.4702,51.3488,51.4702,3353.1639
2011-09-30 12:40:00,72.07,72.14,71.91,72.14,24337.4797187669,51.4416,51.4916,51.3274,51.4916,24337.4797
2011-09-30 12:45:00,72.1,72.2,71.97,72.03,7679.826933477555,51.463,51.5344,51.3702,51.4131,7679.8269
2011-09-30 12:50:00,72.06,72.2,71.99,72.04,25743.645213628988,51.4345,51.5344,51.3845,51.4202,25743.6452
2011-09-30 12:55:00,72.09,72.09,71.84,71.91,9085.992428339645,51.4559,51.4559,51.2774,51.3274,9085.9924
2011-09-30 13:00:00,71.89,71.91,71.73,71.85,5949.161709031909,51.3131,51.3274,51.1989,51.2846,5949.1617
2011-09-30 13:05:00,71.81,71.99,71.81,71.85,6273.661438615468,51.256,51.3845,51.256,51.2846,6273.6614
2011-09-30 13:10:00,71.89,71.97,71.89,71.96,3461.3304488912927,51.3131,51.3702,51.3131,51.3631,3461.3304
2011-09-30 13:15:00,71.95,72.0,71.84,71.91,9843.158464034614,51.356,51.3917,51.2774,51.3274,9843.1585
2011-09-30 13:20:00,71.92,71.97,71.8,71.86,26068.14494321255,51.3345,51.3702,51.2489,51.2917,26068.1449
2011-09-30 13:25:00,71.88,71.91,71.81,71.82,4542.9962141698215,51.306,51.3274,51.256,51.2632,4542.9962
2011-09-30 13:30:00,71.82,72.02,71.72,72.02,13628.988642509465,51.2632,51.4059,51.1918,51.4059,13628.9886
2011-09-30 13:35:00,72.02,72.02,71.91,71.93,10492.15792320173,51.4059,51.4059,51.3274,51.3417,10492.1579
2011-09-30 13:40:00,71.91,71.91,71.8,71.83,11357.490535424551,51.3274,51.3274,51.2489,51.2703,11357.4905
2011-09-30 13:45:00,71.82,71.98,71.8,71.85,8220.65981611682,51.2632,51.3774,51.2489,51.2846,8220.6598
2011-09-30 13:50:00,71.85,71.88,71.74,71.74,8977.82585181179,51.2846,51.306,51.2061,51.2061,8977.8259
2011-09-30 13:55:00,71.75,71.81,71.72,71.78,4542.9962141698215,51.2132,51.256,51.1918,51.2346,4542.9962
2011-09-30 14:00:00,71.71,71.83,71.69,71.78,4434.8296376419685,51.1847,51.2703,51.1704,51.2346,4434.8296
2011-09-30 14:05:00,71.8,71.8,71.46,71.55,20659.8161168199,51.2489,51.2489,51.0062,51.0705,20659.8161
2011-09-30 14:10:00,71.51,71.53,71.25,71.25,40995.13250405624,51.0419,51.0562,50.8563,50.8563,40995.1325
2011-09-30 14:15:00,71.2,71.33,71.13,71.13,23580.31368307193,50.8206,50.9134,50.7707,50.7707,23580.3137
2011-09-30 14:20:00,71.12,71.17,71.06,71.09,24012.979989183343,50.7635,50.7992,50.7207,50.7421,24012.98
2011-09-30 14:25:00,71.08,71.15,70.96,71.15,51811.79015684153,50.735,50.7849,50.6493,50.7849,51811.7902
2011-09-30 14:30:00,71.12,71.29,71.11,71.22,19686.316928069227,50.7635,50.8849,50.7564,50.8349,19686.3169
2011-09-30 14:35:00,71.24,71.4,71.13,71.34,18171.98485667929,50.8492,50.9634,50.7707,50.9206,18171.9849
2011-09-30 14:40:00,71.38,71.38,71.2,71.21,49323.95889670092,50.9491,50.9491,50.8206,50.8278,49323.9589
2011-09-30 14:45:00,71.24,71.24,70.98,71.01,10492.15792320173,50.8492,50.8492,50.6636,50.685,10492.1579
2011-09-30 14:50:00,71.0,71.13,70.83,71.1,12763.656030286642,50.6779,50.7707,50.5565,50.7493,12763.656
2011-09-30 14:55:00,71.12,71.44,71.12,71.38,14169.821525148727,50.7635,50.9919,50.7635,50.9491,14169.8215
2011-09-30 15:00:00,71.36,71.4,71.24,71.31,19253.65062195781,50.9348,50.9634,50.8492,50.8991,19253.6506
2011-09-30 15:05:00,71.28,71.71,71.27,71.6,16333.153055705789,50.8777,51.1847,50.8706,51.1061,16333.1531
2011-09-30 15:10:00,71.61,71.69,71.45,71.47,8328.826392644673,51.1133,51.1704,50.9991,51.0134,8328.8264
2011-09-30 15:15:00,71.5,71.51,71.3,71.44,19145.484045429963,51.0348,51.0419,50.892,50.9919,19145.484
2011-09-30 15:20:00,71.37,71.48,71.28,71.29,13845.32179556517,50.942,51.0205,50.8777,50.8849,13845.3218
2011-09-30 15:25:00,71.29,71.38,71.09,71.13,19253.65062195781,50.8849,50.9491,50.7421,50.7707,19253.6506
2011-09-30 15:30:00,71.12,71.19,70.92,71.02,21092.48242293132,50.7635,50.8135,50.6208,50.6922,21092.4824
2011-09-30 15:35:00,70.99,71.07,70.86,70.98,28447.80962682531,50.6707,50.7278,50.5779,50.6636,28447.8096
2011-09-30 15:40:00,70.98,71.44,70.97,71.38,25419.145484045428,50.6636,50.9919,50.6565,50.9491,25419.1455
2011-09-30 15:45:00,71.42,71.45,70.94,70.97,38507.30124391563,50.9777,50.9991,50.6351,50.6565,38507.3012
2011-09-30 15:50:00,70.97,71.02,70.69,70.84,61763.115197404,50.6565,50.6922,50.4566,50.5637,61763.1152
2011-09-30 15:55:00,70.84,70.89,70.59,70.59,140941.04921579233,50.5637,50.5994,50.3852,50.3852,140941.0492
2011-10-03 09:30:00,70.17,70.25,69.61,69.66,76257.43645213629,50.0854,50.1425,49.6857,49.7214,76257.4365
2011-10-03 09:35:00,69.66,70.02,69.61,69.97,19469.98377501352,49.7214,49.9784,49.6857,49.9427,19469.9838
2011-10-03 09:40:00,69.96,70.59,69.95,70.24,34505.13791238507,49.9356,50.3852,49.9284,50.1354,34505.1379
2011-10-03 09:45:00,70.23,70.51,70.08,70.08,30827.474310438072,50.1283,50.3281,50.0212,50.0212,30827.4743
2011-10-03 09:50:00,70.06,70.18,69.71,69.71,11032.990805840996,50.0069,50.0926,49.7571,49.7571,11032.9908
2011-10-03 09:55:00,69.71,69.87,69.63,69.76,19361.817198485667,49.7571,49.8713,49.7,49.7928,19361.8172
2011-10-03 10:00:00,69.73,70.62,69.72,70.41,37641.968631692806,49.7714,50.4066,49.7642,50.2568,37641.9686
2011-10-03 10:05:00,70.44,71.1,70.41,71.08,31043.80746349378,50.2782,50.7493,50.2568,50.735,31043.8075
2011-10-03 10:10:00,71.05,71.35,71.01,71.1,6273.661438615468,50.7136,50.9277,50.685,50.7493,6273.6614
2011-10-03 10:15:00,71.12,71.12,70.69,70.73,10167.658193618172,50.7635,50.7635,50.4566,50.4852,10167.6582
2011-10-03 10:20:00,70.79,70.84,70.52,70.55,9734.99188750676,50.528,50.5637,50.3353,50.3567,9734.9919
2011-10-03 10:25:00,70.6,70.85,70.42,70.83,10059.491617090318,50.3924,50.5708,50.2639,50.5565,10059.4916
2011-10-03 10:30:00,70.76,70.77,70.43,70.43,8869.659275283937,50.5066,50.5137,50.271,50.271,8869.6593
2011-10-03 10:35:00,70.37,70.44,70.13,70.29,13737.155219037317,50.2282,50.2782,50.0569,50.1711,13737.1552
2011-10-03 10:40:00,70.25,70.28,69.93,70.24,17414.818820984314,50.1425,50.164,49.9141,50.1354,17414.8188
2011-10-03 10:45:00,70.22,70.45,70.21,70.31,11681.990265008111,50.1211,50.2853,50.114,50.1854,11681.9903
2011-10-03 10:50:00,70.32,70.36,69.99,70.27,12006.489994591671,50.1925,50.2211,49.957,50.1568,12006.49
2011-10-03 10:55:00,70.32,70.49,70.25,70.31,14169.821525148727,50.1925,50.3139,50.1425,50.1854,14169.8215
2011-10-03 11:00:00,70.3,70.3,69.97,70.1,16765.819361817197,50.1782,50.1782,49.9427,50.0355,16765.8194
2011-10-03 11:05:00,70.11,70.46,69.91,70.46,16982.152514872905,50.0426,50.2924,49.8999,50.2924,16982.1525
2011-10-03 11:10:00,70.45,70.59,70.3,70.32,7571.660356949702,50.2853,50.3852,50.1782,50.1925,7571.6604
2011-10-03 11:15:00,70.35,70.54,70.35,70.48,25202.812330989724,50.2139,50.3495,50.2139,50.3067,25202.8123
2011-10-03 11:20:00,70.51,70.55,70.32,70.32,12222.823147647376,50.3281,50.3567,50.1925,50.1925,12222.8231
2011-10-03 11:25:00,70.28,70.47,70.21,70.39,12114.656571119524,50.164,50.2996,50.114,50.2425,12114.6566
2011-10-03 11:30:00,70.4,70.54,70.23,70.44,14710.654407787992,50.2496,50.3495,50.1283,50.2782,14710.6544
2011-10-03 11:35:00,70.47,70.47,70.32,70.46,7679.826933477555,50.2996,50.2996,50.1925,50.2924,7679.8269
2011-10-03 11:40:00,70.47,70.49,70.13,70.13,22390.48134126555,50.2996,50.3139,50.0569,50.0569,22390.4813
2011-10-03 11:45:00,70.19,70.29,70.16,70.29,8761.492698756085,50.0997,50.1711,50.0783,50.1711,8761.4927
2011-10-03 11:50:00,70.27,70.51,70.23,70.46,6381.828015143321,50.1568,50.3281,50.1283,50.2924,6381.828
2011-10-03 11:55:00,70.53,70.72,70.53,70.67,23904.813412655487,50.3424,50.478,50.3424,50.4423,23904.8134
2011-10-03 12:00:00,70.66,70.72,70.43,70.43,8653.32612222823,50.4352,50.478,50.271,50.271,8653.3261
2011-10-03 12:05:00,70.4,70.53,70.3,70.36,6598.161168199026,50.2496,50.3424,50.1782,50.2211,6598.1612
2011-10-03 12:10:00,70.35,70.36,69.98,69.98,31584.640346133045,50.2139,50.2211,49.9498,49.9498,31584.6403
2011-10-03 12:15:00,69.93,70.05,69.89,70.02,18063.81828015144,49.9141,49.9998,49.8856,49.9784,18063.8183
2011-10-03 12:20:00,70.02,70.2,69.91,70.13,25743.645213628988,49.9784,50.1069,49.8999,50.0569,25743.6452
2011-10-03 12:25:00,70.13,70.21,70.08,70.1,18280.15143320714,50.0569,50.114,50.0212,50.0355,18280.1514
2011-10-03 12:30:00,70.1,70.1,69.95,69.95,6706.327744726879,50.0355,50.0355,49.9284,49.9284,6706.3277
2011-10-03 12:35:00,69.96,70.13,69.91,70.1,7896.160086533261,49.9356,50.0569,49.8999,50.0355,7896.1601
2011-10-03 12:40:00,70.09,70.16,70.02,70.1,17739.318550567874,50.0283,50.0783,49.9784,50.0355,17739.3186
2011-10-03 12:45:00,70.1,70.18,69.94,69.94,10059.491617090318,50.0355,50.0926,49.9213,49.9213,10059.4916
2011-10-03 12:50:00,69.96,69.96,69.82,69.85,13304.488912925906,49.9356,49.9356,49.8356,49.857,13304.4889
2011-10-03 12:55:00,69.86,69.87,69.78,69.8,12979.989183342346,49.8642,49.8713,49.8071,49.8214,12979.9892
2011-10-03 13:00:00,69.8,69.8,69.54,69.54,14277.98810167658,49.8214,49.8214,49.6358,49.6358,14277.9881
2011-10-03 13:05:00,69.52,69.58,69.38,69.38,29313.14223904813,49.6215,49.6643,49.5216,49.5216,29313.1422
2011-10-03 13:10:00,69.38,69.44,69.31,69.35,17522.98539751217,49.5216,49.5644,49.4716,49.5002,17522.9854
2011-10-03 13:15:00,69.34,69.34,69.0,69.26,24121.146565711195,49.493,49.493,49.2503,49.4359,24121.1466
2011-10-03 13:20:00,69.31,69.38,69.24,69.34,11032.990805840996,49.4716,49.5216,49.4216,49.493,11032.9908
2011-10-03 13:25:00,69.31,69.37,69.21,69.36,22606.814494321254,49.4716,49.5144,49.4002,49.5073,22606.8145
2011-10-03 13:30:00,69.38,69.38,69.07,69.07,19469.98377501352,49.5216,49.5216,49.3003,49.3003,19469.9838
2011-10-03 13:35:00,69.07,69.16,68.8,68.88,29529.47539210384,49.3003,49.3645,49.1076,49.1647,29529.4754
2011-10-03 13:40:00,68.88,69.15,68.83,68.95,25635.478637101136,49.1647,49.3574,49.129,49.2146,25635.4786
2011-10-03 13:45:00,68.93,69.05,68.8,68.8,13953.488372093025,49.2004,49.286,49.1076,49.1076,13953.4884
2011-10-03 13:50:00,68.82,68.99,68.46,68.62,54083.28826392644,49.1219,49.2432,48.8649,48.9791,54083.2883
2011-10-03 13:55:00,68.65,68.81,68.57,68.78,23363.980530016222,49.0005,49.1147,48.9434,49.0933,23363.9805
2011-10-03 14:00:00,68.83,68.89,68.76,68.86,18929.15089237425,49.129,49.1718,49.079,49.1504,18929.1509
2011-10-03 14:05:00,68.88,69.1,68.84,68.94,46403.46133044889,49.1647,49.3217,49.1361,49.2075,46403.4613
2011-10-03 14:10:00,68.94,69.1,68.76,68.98,20010.816657652784,49.2075,49.3217,49.079,49.2361,20010.8167
2011-10-03 14:15:00,68.98,69.05,68.77,69.0,18712.81773931855,49.2361,49.286,49.0862,49.2503,18712.8177
2011-10-03 14:20:00,69.0,69.07,68.83,68.9,41427.79881016766,49.2503,49.3003,49.129,49.179,41427.7988
2011-10-03 14:25:00,68.88,69.0,68.69,68.77,51811.79015684153,49.1647,49.2503,49.0291,49.0862,51811.7902
2011-10-03 14:30:00,68.76,68.88,68.6,68.76,51054.62412114657,49.079,49.1647,48.9648,49.079,51054.6241
2011-10-03 14:35:00,68.76,68.83,68.68,68.8,15359.65386695511,49.079,49.129,49.0219,49.1076,15359.6539
2011-10-03 14:40:00,68.75,68.79,68.55,68.62,25851.81179015684,49.0719,49.1004,48.9291,48.9791,25851.8118
2011-10-03 14:45:00,68.6,68.6,68.34,68.39,42401.29799891833,48.9648,48.9648,48.7792,48.8149,42401.298
2011-10-03 14:50:00,68.39,68.68,68.36,68.53,21957.815035154137,48.8149,49.0219,48.7935,48.9149,21957.815
2011-10-03 14:55:00,68.51,68.69,68.43,68.68,20984.31584640346,48.9006,49.0291,48.8435,49.0219,20984.3158
2011-10-03 15:00:00,68.66,68.82,68.62,68.74,44889.12925905895,49.0076,49.1219,48.9791,49.0648,44889.1293
2011-10-03 15:05:00,68.74,68.9,68.6,68.6,45862.62844780963,49.0648,49.179,48.9648,48.9648,45862.6284
2011-10-03 15:10:00,68.65,68.76,68.58,68.59,17739.318550567874,49.0005,49.079,48.9505,48.9577,17739.3186
2011-10-03 15:15:00,68.55,68.72,68.51,68.72,18712.81773931855,48.9291,49.0505,48.9006,49.0505,18712.8177
2011-10-03 15:20:00,68.71,68.75,68.43,68.47,30178.47485127096,49.0433,49.0719,48.8435,48.872,30178.4749
2011-10-03 15:25:00,68.5,68.53,68.34,68.36,39048.13412655489,48.8934,48.9149,48.7792,48.7935,39048.1341
2011-10-03 15:30:00,68.38,68.52,68.33,68.48,44023.79664683613,48.8078,48.9077,48.7721,48.8792,44023.7966
2011-10-03 15:35:00,68.48,68.63,68.39,68.49,41319.6322336398,48.8792,48.9862,48.8149,48.8863,41319.6322
2011-10-03 15:40:00,68.51,68.64,68.38,68.63,52785.28934559221,48.9006,48.9934,48.8078,48.9862,52785.2893
2011-10-03 15:45:00,68.64,69.07,68.59,68.92,94970.25419145483,48.9934,49.3003,48.9577,49.1932,94970.2542
2011-10-03 15:50:00,68.92,68.96,68.53,68.61,66738.77771768524,49.1932,49.2218,48.9149,48.972,66738.7777
2011-10-03 15:55:00,68.62,68.68,68.27,68.3,184207.67982693348,48.9791,49.0219,48.7293,48.7507,184207.6798
2011-10-04 09:30:00,67.75,67.84,67.41,67.45,48674.9594375338,48.3581,48.4224,48.1154,48.144,48674.9594
2011-10-04 09:35:00,67.49,68.2,67.43,67.9,41103.2990805841,48.1725,48.6793,48.1297,48.4652,41103.2991
2011-10-04 09:40:00,67.86,68.05,67.78,67.82,16224.986479177933,48.4366,48.5722,48.3795,48.4081,16224.9865
2011-10-04 09:45:00,67.81,67.9,67.65,67.67,12655.489453758788,48.4009,48.4652,48.2867,48.301,12655.4895
2011-10-04 09:50:00,67.68,67.76,67.43,67.47,14926.9875608437,48.3082,48.3653,48.1297,48.1583,14926.9876
2011-10-04 09:55:00,67.46,67.53,67.03,67.23,30286.641427798808,48.1511,48.2011,47.8442,47.987,30286.6414
2011-10-04 10:00:00,67.28,67.49,66.86,66.97,33639.80530016225,48.0226,48.1725,47.7229,47.8014,33639.8053
2011-10-04 10:05:00,66.84,67.14,66.8,67.06,48458.626284478094,47.7086,47.9227,47.68,47.8656,48458.6263
2011-10-04 10:10:00,67.12,67.74,67.08,67.5,31476.4737696052,47.9084,48.351,47.8799,48.1797,31476.4738
2011-10-04 10:15:00,67.5,68.13,67.5,68.05,19037.317468902107,48.1797,48.6293,48.1797,48.5722,19037.3175
2011-10-04 10:20:00,67.97,68.08,67.67,67.68,31043.80746349378,48.5151,48.5937,48.301,48.3082,31043.8075
2011-10-04 10:25:00,67.65,67.78,67.51,67.75,15251.487290427258,48.2867,48.3795,48.1868,48.3581,15251.4873
2011-10-04 10:30:00,67.75,68.05,67.68,67.85,16333.153055705789,48.3581,48.5722,48.3082,48.4295,16333.1531
2011-10-04 10:35:00,67.84,68.14,67.66,68.13,11790.156841535963,48.4224,48.6365,48.2939,48.6293,11790.1568
2011-10-04 10:40:00,68.14,68.62,68.14,68.61,13304.488912925906,48.6365,48.9791,48.6365,48.972,13304.4889
2011-10-04 10:45:00,68.61,68.88,68.39,68.88,11898.323418063816,48.972,49.1647,48.8149,49.1647,11898.3234
2011-10-04 10:50:00,68.88,68.94,68.5,68.6,14926.9875608437,49.1647,49.2075,48.8934,48.9648,14926.9876
2011-10-04 10:55:00,68.6,68.91,68.6,68.86,19794.48350459708,48.9648,49.1861,48.9648,49.1504,19794.4835
2011-10-04 11:00:00,68.85,68.85,68.38,68.64,18388.31800973499,49.1433,49.1433,48.8078,48.9934,18388.318
2011-10-04 11:05:00,68.63,69.12,68.6,69.08,17306.65224445646,48.9862,49.336,48.9648,49.3074,17306.6522
2011-10-04 11:10:00,68.98,69.2,68.98,69.14,12547.322877230936,49.2361,49.3931,49.2361,49.3503,12547.3229
2011-10-04 11:15:00,69.14,69.2,68.81,68.85,7571.660356949702,49.3503,49.3931,49.1147,49.1433,7571.6604
2011-10-04 11:20:00,68.76,68.96,68.6,68.6,21092.48242293132,49.079,49.2218,48.9648,48.9648,21092.4824
2011-10-04 11:25:00,68.6,68.89,68.53,68.83,9302.32558139535,48.9648,49.1718,48.9149,49.129,9302.3256
2011-10-04 11:30:00,68.95,68.95,68.68,68.79,14602.48783126014,49.2146,49.2146,49.0219,49.1004,14602.4878
2011-10-04 11:35:00,68.74,68.79,68.5,68.59,16116.81990265008,49.0648,49.1004,48.8934,48.9577,16116.8199
2011-10-04 11:40:00,68.59,68.93,68.59,68.91,8112.493239588966,48.9577,49.2004,48.9577,49.1861,8112.4932
2011-10-04 11:45:00,68.91,69.01,68.76,68.91,5624.66197944835,49.1861,49.2575,49.079,49.1861,5624.662
2011-10-04 11:50:00,68.91,69.27,68.91,69.11,11573.82368848026,49.1861,49.4431,49.1861,49.3288,11573.8237
2011-10-04 11:55:00,69.11,69.27,69.0,69.25,8869.659275283937,49.3288,49.4431,49.2503,49.4288,8869.6593
2011-10-04 12:00:00,69.28,69.61,69.28,69.61,11573.82368848026,49.4502,49.6857,49.4502,49.6857,11573.8237
2011-10-04 12:05:00,69.68,69.75,69.42,69.53,26933.47755543537,49.7357,49.7857,49.5501,49.6286,26933.4776
2011-10-04 12:10:00,69.53,69.53,69.27,69.53,11032.990805840996,49.6286,49.6286,49.4431,49.6286,11032.9908
2011-10-04 12:15:00,69.66,69.66,69.31,69.42,18171.98485667929,49.7214,49.7214,49.4716,49.5501,18171.9849
2011-10-04 12:20:00,69.47,69.65,69.34,69.49,11357.490535424551,49.5858,49.7143,49.493,49.6001,11357.4905
2011-10-04 12:25:00,69.48,69.48,69.08,69.08,12979.989183342346,49.5929,49.5929,49.3074,49.3074,12979.9892
2011-10-04 12:30:00,69.07,69.13,68.9,69.01,12979.989183342346,49.3003,49.3431,49.179,49.2575,12979.9892
2011-10-04 12:35:00,69.02,69.32,69.0,69.23,7463.49378042185,49.2646,49.4787,49.2503,49.4145,7463.4938
2011-10-04 12:40:00,69.23,69.34,69.16,69.34,8436.992969172525,49.4145,49.493,49.3645,49.493,8436.993
2011-10-04 12:45:00,69.35,69.4,69.13,69.17,12114.656571119524,49.5002,49.5358,49.3431,49.3717,12114.6566
2011-10-04 12:50:00,69.13,69.44,69.09,69.38,16224.986479177933,49.3431,49.5644,49.3146,49.5216,16224.9865
2011-10-04 12:55:00,69.41,69.41,69.19,69.28,19578.15035154137,49.543,49.543,49.3859,49.4502,19578.1504
2011-10-04 13:00:00,69.26,69.38,69.12,69.27,12222.823147647376,49.4359,49.5216,49.336,49.4431,12222.8231
2011-10-04 13:05:00,69.2,69.27,68.95,69.17,21525.148729042725,49.3931,49.4431,49.2146,49.3717,21525.1487
2011-10-04 13:10:00,69.15,69.15,68.61,68.64,17955.65170362358,49.3574,49.3574,48.972,48.9934,17955.6517
2011-10-04 13:15:00,68.69,68.98,68.67,68.82,6814.494321254732,49.0291,49.2361,49.0148,49.1219,6814.4943
2011-10-04 13:20:00,68.78,69.05,68.64,69.05,20659.8161168199,49.0933,49.286,48.9934,49.286,20659.8161
2011-10-04 13:25:00,69.05,69.05,68.77,68.88,20767.98269334776,49.286,49.286,49.0862,49.1647,20767.9827
2011-10-04 13:30:00,68.94,69.25,68.86,69.17,30286.641427798808,49.2075,49.4288,49.1504,49.3717,30286.6414
2011-10-04 13:35:00,69.17,69.22,68.86,68.87,16441.31963223364,49.3717,49.4074,49.1504,49.1575,16441.3196
2011-10-04 13:40:00,68.8,68.88,68.61,68.66,9843.158464034614,49.1076,49.1647,48.972,49.0076,9843.1585
2011-10-04 13:45:00,68.7,68.85,68.57,68.85,23147.64737696052,49.0362,49.1433,48.9434,49.1433,23147.6474
2011-10-04 13:50:00,68.86,68.96,68.62,68.69,12114.656571119524,49.1504,49.2218,48.9791,49.0291,12114.6566
2011-10-04 13:55:00,68.63,68.8,68.48,68.53,9626.825310978908,48.9862,49.1076,48.8792,48.9149,9626.8253
2011-10-04 14:00:00,68.54,68.82,68.52,68.63,9194.159004867495,48.922,49.1219,48.9077,48.9862,9194.159
2011-10-04 14:05:00,68.62,68.75,68.42,68.42,11573.82368848026,48.9791,49.0719,48.8363,48.8363,11573.8237
2011-10-04 14:10:00,68.42,68.47,68.34,68.43,7571.660356949702,48.8363,48.872,48.7792,48.8435,7571.6604
2011-10-04 14:15:00,68.41,68.46,68.28,68.33,6922.660897782585,48.8292,48.8649,48.7364,48.7721,6922.6609
2011-10-04 14:20:00,68.31,68.42,68.2,68.42,9843.158464034614,48.7578,48.8363,48.6793,48.8363,9843.1585
2011-10-04 14:25:00,68.44,68.54,68.37,68.42,25094.64575446187,48.8506,48.922,48.8007,48.8363,25094.6458
2011-10-04 14:30:00,68.43,68.85,68.43,68.8,17522.98539751217,48.8435,49.1433,48.8435,49.1076,17522.9854
2011-10-04 14:35:00,68.82,68.95,68.63,68.64,10708.491076257436,49.1219,49.2146,48.9862,48.9934,10708.4911
2011-10-04 14:40:00,68.63,68.71,68.21,68.43,19037.317468902107,48.9862,49.0433,48.6865,48.8435,19037.3175
2011-10-04 14:45:00,68.45,68.48,68.17,68.42,12655.489453758788,48.8578,48.8792,48.6579,48.8363,12655.4895
2011-10-04 14:50:00,68.39,68.45,67.93,67.98,19686.316928069227,48.8149,48.8578,48.4866,48.5223,19686.3169
2011-10-04 14:55:00,68.02,68.17,67.95,67.98,31151.974040021632,48.5508,48.6579,48.5009,48.5223,31151.974
2011-10-04 15:00:00,67.94,68.36,67.94,68.2,20335.316387236344,48.4937,48.7935,48.4937,48.6793,20335.3164
2011-10-04 15:05:00,68.2,68.3,67.85,67.85,13196.322336398052,48.6793,48.7507,48.4295,48.4295,13196.3223
2011-10-04 15:10:00,67.89,68.03,67.8,67.93,15251.487290427258,48.458,48.558,48.3938,48.4866,15251.4873
2011-10-04 15:15:00,67.95,68.21,67.81,68.18,17847.485127095726,48.5009,48.6865,48.4009,48.665,17847.4851
2011-10-04 15:20:00,68.15,68.55,68.14,68.42,21525.148729042725,48.6436,48.9291,48.6365,48.8363,21525.1487
2011-10-04 15:25:00,68.43,68.96,68.43,68.7,21200.648999459165,48.8435,49.2218,48.8435,49.0362,21200.649
2011-10-04 15:30:00,68.71,69.14,68.7,69.0,53542.45538128718,49.0433,49.3503,49.0362,49.2503,53542.4554
2011-10-04 15:35:00,68.98,69.32,68.87,69.19,30502.97458085452,49.2361,49.4787,49.1575,49.3859,30502.9746
2011-10-04 15:40:00,69.18,69.85,69.0,69.77,30827.474310438072,49.3788,49.857,49.2503,49.7999,30827.4743
2011-10-04 15:45:00,69.74,70.1,69.46,70.03,49432.12547322877,49.7785,50.0355,49.5787,49.9855,49432.1255
2011-10-04 15:50:00,70.06,70.31,69.92,70.24,52893.45592212006,50.0069,50.1854,49.907,50.1354,52893.4559
2011-10-04 15:55:00,70.25,70.84,70.17,70.73,110546.24121146565,50.1425,50.5637,50.0854,50.4852,110546.2412
2011-10-05 09:30:00,70.93,70.96,70.31,70.56,39156.30070308274,50.6279,50.6493,50.1854,50.3638,39156.3007
2011-10-05 09:35:00,70.65,70.8,70.48,70.72,6273.661438615468,50.4281,50.5351,50.3067,50.478,6273.6614
2011-10-05 09:40:00,70.8,71.25,70.73,71.14,10167.658193618172,50.5351,50.8563,50.4852,50.7778,10167.6582
2011-10-05 09:45:00,71.09,71.09,70.72,70.99,10383.991346673878,50.7421,50.7421,50.478,50.6707,10383.9913
2011-10-05 09:50:00,70.99,71.11,70.52,70.77,14494.321254732287,50.6707,50.7564,50.3353,50.5137,14494.3213
2011-10-05 09:55:00,70.84,70.93,70.62,70.71,7247.160627366144,50.5637,50.6279,50.4066,50.4709,7247.1606
2011-10-05 10:00:00,70.71,71.38,70.62,71.38,12114.656571119524,50.4709,50.9491,50.4066,50.9491,12114.6566
2011-10-05 10:05:00,71.36,71.55,71.17,71.18,14818.820984315846,50.9348,51.0705,50.7992,50.8064,14818.821
2011-10-05 10:10:00,71.2,71.28,71.02,71.2,5300.162249864791,50.8206,50.8777,50.6922,50.8206,5300.1622
2011-10-05 10:15:00,71.28,71.36,71.17,71.17,4110.32990805841,50.8777,50.9348,50.7992,50.7992,4110.3299
2011-10-05 10:20:00,71.24,71.55,71.13,71.51,8328.826392644673,50.8492,51.0705,50.7707,51.0419,8328.8264
2011-10-05 10:25:00,71.46,71.51,71.21,71.31,22714.981070849102,51.0062,51.0419,50.8278,50.8991,22714.9811
2011-10-05 10:30:00,71.26,71.63,71.23,71.55,5624.66197944835,50.8635,51.1276,50.842,51.0705,5624.662
2011-10-05 10:35:00,71.55,71.89,71.55,71.8,8112.493239588966,51.0705,51.3131,51.0705,51.2489,8112.4932
2011-10-05 10:40:00,71.86,72.02,71.73,71.88,8653.32612222823,51.2917,51.4059,51.1989,51.306,8653.3261
2011-10-05 10:45:00,71.91,72.02,71.63,71.71,6706.327744726879,51.3274,51.4059,51.1276,51.1847,6706.3277
2011-10-05 10:50:00,71.79,71.96,71.71,71.86,4326.663061114115,51.2418,51.3631,51.1847,51.2917,4326.6631
2011-10-05 10:55:00,71.88,72.06,71.88,71.98,6057.328285559762,51.306,51.4345,51.306,51.3774,6057.3283
2011-10-05 11:00:00,72.0,72.03,71.77,71.77,24012.979989183343,51.3917,51.4131,51.2275,51.2275,24012.98
2011-10-05 11:05:00,71.79,71.8,71.58,71.63,6489.994591671173,51.2418,51.2489,51.0919,51.1276,6489.9946
2011-10-05 11:10:00,71.67,71.74,71.45,71.45,22390.48134126555,51.1561,51.2061,50.9991,50.9991,22390.4813
2011-10-05 11:15:00,71.45,71.47,71.36,71.43,4542.9962141698215,50.9991,51.0134,50.9348,50.9848,4542.9962
2011-10-05 11:20:00,71.56,71.75,71.52,71.65,10059.491617090318,51.0776,51.2132,51.049,51.1418,10059.4916
2011-10-05 11:25:00,71.69,71.86,71.63,71.63,8761.492698756085,51.1704,51.2917,51.1276,51.1276,8761.4927
2011-10-05 11:30:00,71.62,71.75,71.61,71.66,5408.328826392644,51.1204,51.2132,51.1133,51.149,5408.3288
2011-10-05 11:35:00,71.6,71.83,71.6,71.7,4759.329367225527,51.1061,51.2703,51.1061,51.1775,4759.3294
2011-10-05 11:40:00,71.72,71.73,71.52,71.73,5191.995673336939,51.1918,51.1989,51.049,51.1989,5191.9957
2011-10-05 11:45:00,71.71,71.73,71.57,71.71,4326.663061114115,51.1847,51.1989,51.0847,51.1847,4326.6631
2011-10-05 11:50:00,71.7,71.74,71.6,71.73,1730.6652244456463,51.1775,51.2061,51.1061,51.1989,1730.6652
2011-10-05 11:55:00,71.78,71.93,71.72,71.84,18063.81828015144,51.2346,51.3417,51.1918,51.2774,18063.8183
2011-10-05 12:00:00,71.82,71.96,71.59,71.59,9843.158464034614,51.2632,51.3631,51.099,51.099,9843.1585
2011-10-05 12:05:00,71.59,71.82,71.57,71.67,8761.492698756085,51.099,51.2632,51.0847,51.1561,8761.4927
2011-10-05 12:10:00,71.65,71.69,71.52,71.65,4867.49594375338,51.1418,51.1704,51.049,51.1418,4867.4959
2011-10-05 12:15:00,71.6,71.69,71.3,71.32,6706.327744726879,51.1061,51.1704,50.892,50.9063,6706.3277
2011-10-05 12:20:00,71.35,71.4,71.21,71.39,4434.8296376419685,50.9277,50.9634,50.8278,50.9562,4434.8296
2011-10-05 12:25:00,71.39,71.42,71.16,71.23,6057.328285559762,50.9562,50.9777,50.7921,50.842,6057.3283
2011-10-05 12:30:00,71.22,71.29,71.12,71.28,4110.32990805841,50.8349,50.8849,50.7635,50.8777,4110.3299
2011-10-05 12:35:00,71.28,71.37,71.18,71.18,7679.826933477555,50.8777,50.942,50.8064,50.8064,7679.8269
2011-10-05 12:40:00,71.17,71.35,71.08,71.13,6165.494862087615,50.7992,50.9277,50.735,50.7707,6165.4949
2011-10-05 12:45:00,71.1,71.2,71.0,71.2,8545.159545700379,50.7493,50.8206,50.6779,50.8206,8545.1595
2011-10-05 12:50:00,71.2,71.45,71.2,71.34,5408.328826392644,50.8206,50.9991,50.8206,50.9206,5408.3288
2011-10-05 12:55:00,71.37,71.44,71.19,71.36,6057.328285559762,50.942,50.9919,50.8135,50.9348,6057.3283
2011-10-05 13:00:00,71.39,71.5,71.3,71.42,6489.994591671173,50.9562,51.0348,50.892,50.9777,6489.9946
2011-10-05 13:05:00,71.46,71.61,71.46,71.57,3028.664142779881,51.0062,51.1133,51.0062,51.0847,3028.6641
2011-10-05 13:10:00,71.51,71.51,71.3,71.33,4867.49594375338,51.0419,51.0419,50.892,50.9134,4867.4959
2011-10-05 13:15:00,71.33,71.68,71.33,71.59,4975.662520281233,50.9134,51.1632,50.9134,51.099,4975.6625
2011-10-05 13:20:00,71.58,71.74,71.53,71.62,11681.990265008111,51.0919,51.2061,51.0562,51.1204,11681.9903
2011-10-05 13:25:00,71.61,71.77,71.61,71.68,3353.16387236344,51.1133,51.2275,51.1133,51.1632,3353.1639
2011-10-05 13:30:00,71.71,71.94,71.69,71.85,11465.657111952409,51.1847,51.3488,51.1704,51.2846,11465.6571
2011-10-05 13:35:00,71.82,71.93,71.6,71.62,5516.495402920497,51.2632,51.3417,51.1061,51.1204,5516.4954
2011-10-05 13:40:00,71.71,71.89,71.71,71.82,4110.32990805841,51.1847,51.3131,51.1847,51.2632,4110.3299
2011-10-05 13:45:00,71.85,71.97,71.85,71.97,6381.828015143321,51.2846,51.3702,51.2846,51.3702,6381.828
2011-10-05 13:50:00,71.96,72.17,71.95,72.07,8328.826392644673,51.3631,51.513,51.356,51.4416,8328.8264
2011-10-05 13:55:00,72.06,72.26,72.06,72.17,14277.98810167658,51.4345,51.5772,51.4345,51.513,14277.9881
2011-10-05 14:00:00,72.19,72.23,71.98,72.04,8977.82585181179,51.5273,51.5558,51.3774,51.4202,8977.8259
2011-10-05 14:05:00,72.03,72.03,71.89,71.92,13953.488372093025,51.4131,51.4131,51.3131,51.3345,13953.4884
2011-10-05 14:10:00,71.91,71.93,71.79,71.93,7679.826933477555,51.3274,51.3417,51.2418,51.3417,7679.8269
2011-10-05 14:15:00,71.99,72.11,71.92,72.07,8977.82585181179,51.3845,51.4702,51.3345,51.4416,8977.8259
2011-10-05 14:20:00,72.06,72.15,71.9,72.1,3569.4970254191453,51.4345,51.4987,51.3203,51.463,3569.497
2011-10-05 14:25:00,72.07,72.21,72.03,72.15,26608.977825851813,51.4416,51.5415,51.4131,51.4987,26608.9778
2011-10-05 14:30:00,72.16,72.24,71.93,71.99,27257.97728501893,51.5059,51.563,51.3417,51.3845,27257.9773
2011-10-05 14:35:00,72.03,72.14,71.99,72.14,44889.12925905895,51.4131,51.4916,51.3845,51.4916,44889.1293
2011-10-05 14:40:00,72.18,72.3,72.17,72.24,6165.494862087615,51.5201,51.6058,51.513,51.563,6165.4949
2011-10-05 14:45:00,72.24,72.65,72.24,72.61,43482.96376419686,51.563,51.8556,51.563,51.8271,43482.9638
2011-10-05 14:50:00,72.65,72.77,72.51,72.7,16765.819361817197,51.8556,51.9413,51.7557,51.8913,16765.8194
2011-10-05 14:55:00,72.73,72.78,72.43,72.47,14277.98810167658,51.9127,51.9484,51.6986,51.7271,14277.9881
2011-10-05 15:00:00,72.43,72.46,72.18,72.33,14386.154678204435,51.6986,51.72,51.5201,51.6272,14386.1547
2011-10-05 15:05:00,72.34,72.43,72.25,72.35,14926.9875608437,51.6343,51.6986,51.5701,51.6415,14926.9876
2011-10-05 15:10:00,72.31,72.67,72.31,72.61,73769.60519199567,51.6129,51.8699,51.6129,51.8271,73769.6052
2011-10-05 15:15:00,72.65,72.83,72.55,72.8,15251.487290427258,51.8556,51.9841,51.7842,51.9627,15251.4873
2011-10-05 15:20:00,72.81,72.84,72.47,72.61,37858.30178474851,51.9698,51.9912,51.7271,51.8271,37858.3018
2011-10-05 15:25:00,72.59,72.88,72.59,72.79,29745.808545159543,51.8128,52.0198,51.8128,51.9555,29745.8085
2011-10-05 15:30:00,72.76,73.31,72.76,73.25,40778.79935100054,51.9341,52.3267,51.9341,52.2839,40778.7994
2011-10-05 15:35:00,73.25,73.6,73.22,73.56,30502.97458085452,52.2839,52.5337,52.2625,52.5051,30502.9746
2011-10-05 15:40:00,73.53,73.69,73.44,73.62,38615.46782044348,52.4837,52.5979,52.4195,52.548,38615.4678
2011-10-05 15:45:00,73.61,73.61,72.97,73.06,50730.12439156301,52.5408,52.5408,52.084,52.1483,50730.1244
2011-10-05 15:50:00,73.13,73.29,73.09,73.19,47701.46024878312,52.1982,52.3124,52.1697,52.241,47701.4602
2011-10-05 15:55:00,73.17,73.24,73.06,73.19,100486.74959437532,52.2268,52.2767,52.1483,52.241,100486.7496
2011-10-06 09:30:00,72.97,73.45,72.75,73.45,25419.145484045428,52.084,52.4266,51.927,52.4266,25419.1455
2011-10-06 09:35:00,73.45,73.53,73.1,73.29,8977.82585181179,52.4266,52.4837,52.1768,52.3124,8977.8259
2011-10-06 09:40:00,73.26,73.58,73.14,73.24,11465.657111952409,52.291,52.5194,52.2054,52.2767,11465.6571
2011-10-06 09:45:00,73.16,73.29,72.41,72.57,29421.308815575987,52.2196,52.3124,51.6843,51.7985,29421.3088
2011-10-06 09:50:00,72.56,72.66,72.31,72.58,40021.63331530557,51.7914,51.8627,51.6129,51.8056,40021.6333
2011-10-06 09:55:00,72.62,72.94,72.44,72.94,29745.808545159543,51.8342,52.0626,51.7057,52.0626,29745.8085
2011-10-06 10:00:00,72.82,73.05,72.58,73.01,11573.82368848026,51.9769,52.1411,51.8056,52.1126,11573.8237
2011-10-06 10:05:00,72.87,73.03,72.67,72.92,19794.48350459708,52.0126,52.1268,51.8699,52.0483,19794.4835
2011-10-06 10:10:00,73.01,73.35,73.01,73.29,3677.6636019469984,52.1126,52.3552,52.1126,52.3124,3677.6636
2011-10-06 10:15:00,73.29,73.41,73.16,73.24,5732.828555976204,52.3124,52.3981,52.2196,52.2767,5732.8286
2011-10-06 10:20:00,73.19,73.48,73.19,73.36,5408.328826392644,52.241,52.448,52.241,52.3624,5408.3288
2011-10-06 10:25:00,73.37,73.41,72.97,73.1,12006.489994591671,52.3695,52.3981,52.084,52.1768,12006.49
2011-10-06 10:30:00,73.14,73.42,73.02,73.42,8220.65981611682,52.2054,52.4052,52.1197,52.4052,8220.6598
2011-10-06 10:35:00,73.41,73.47,73.16,73.22,4218.496484586262,52.3981,52.4409,52.2196,52.2625,4218.4965
2011-10-06 10:40:00,73.21,73.26,73.15,73.17,4218.496484586262,52.2553,52.291,52.2125,52.2268,4218.4965
2011-10-06 10:45:00,73.15,73.16,72.89,72.97,5408.328826392644,52.2125,52.2196,52.0269,52.084,5408.3288
2011-10-06 10:50:00,72.96,73.06,72.89,73.03,10383.991346673878,52.0769,52.1483,52.0269,52.1268,10383.9913
2011-10-06 10:55:00,73.07,73.15,72.87,72.98,17522.98539751217,52.1554,52.2125,52.0126,52.0911,17522.9854
2011-10-06 11:00:00,72.96,73.16,72.86,73.16,6273.661438615468,52.0769,52.2196,52.0055,52.2196,6273.6614
2011-10-06 11:05:00,73.18,73.41,73.12,73.4,15035.154137371552,52.2339,52.3981,52.1911,52.3909,15035.1541
2011-10-06 11:10:00,73.39,73.56,73.36,73.56,10059.491617090318,52.3838,52.5051,52.3624,52.5051,10059.4916
2011-10-06 11:15:00,73.56,73.61,73.28,73.31,7571.660356949702,52.5051,52.5408,52.3053,52.3267,7571.6604
2011-10-06 11:20:00,73.31,73.32,72.97,73.07,7463.49378042185,52.3267,52.3338,52.084,52.1554,7463.4938
2011-10-06 11:25:00,73.08,73.51,73.08,73.51,14818.820984315846,52.1625,52.4694,52.1625,52.4694,14818.821
2011-10-06 11:30:00,73.52,73.65,73.52,73.63,5840.995132504056,52.4766,52.5694,52.4766,52.5551,5840.9951
2011-10-06 11:35:00,73.57,74.02,73.57,74.02,4975.662520281233,52.5123,52.8335,52.5123,52.8335,4975.6625
2011-10-06 11:40:00,73.92,74.07,73.79,74.05,34829.63764196863,52.7621,52.8692,52.6693,52.8549,34829.6376
2011-10-06 11:45:00,74.05,74.13,73.91,73.91,7030.8274743104375,52.8549,52.912,52.755,52.755,7030.8275
2011-10-06 11:50:00,73.96,74.1,73.96,74.04,1730.6652244456463,52.7906,52.8906,52.7906,52.8477,1730.6652
2011-10-06 11:55:00,74.07,74.18,74.02,74.14,2271.4981070849108,52.8692,52.9477,52.8335,52.9191,2271.4981
2011-10-06 12:00:00,74.15,74.23,74.1,74.18,6706.327744726879,52.9263,52.9834,52.8906,52.9477,6706.3277
2011-10-06 12:05:00,74.14,74.14,73.97,73.98,3893.996755002704,52.9191,52.9191,52.7978,52.8049,3893.9968
2011-10-06 12:10:00,73.95,74.1,73.86,74.06,4326.663061114115,52.7835,52.8906,52.7193,52.862,4326.6631
2011-10-06 12:15:00,74.07,74.3,74.01,74.25,8004.326663061114,52.8692,53.0333,52.8263,52.9976,8004.3267
2011-10-06 12:20:00,74.14,74.41,74.14,74.35,5083.829096809086,52.9191,53.1118,52.9191,53.069,5083.8291
2011-10-06 12:25:00,74.4,74.4,74.18,74.19,6057.328285559762,53.1047,53.1047,52.9477,52.9548,6057.3283
2011-10-06 12:30:00,74.18,74.37,74.14,74.16,4110.32990805841,52.9477,53.0833,52.9191,52.9334,4110.3299
2011-10-06 12:35:00,74.15,74.27,74.14,74.16,4651.162790697675,52.9263,53.0119,52.9191,52.9334,4651.1628
2011-10-06 12:40:00,74.18,74.23,74.01,74.02,10167.658193618172,52.9477,52.9834,52.8263,52.8335,10167.6582
2011-10-06 12:45:00,73.98,73.98,73.78,73.9,8220.65981611682,52.8049,52.8049,52.6622,52.7478,8220.6598
2011-10-06 12:50:00,73.9,74.04,73.79,74.04,19902.65008112493,52.7478,52.8477,52.6693,52.8477,19902.6501
2011-10-06 12:55:00,73.99,74.07,73.89,73.89,5191.995673336939,52.8121,52.8692,52.7407,52.7407,5191.9957
2011-10-06 13:00:00,73.88,74.0,73.76,73.76,5083.829096809086,52.7335,52.8192,52.6479,52.6479,5083.8291
2011-10-06 13:05:00,73.76,73.95,73.7,73.89,26825.31097890752,52.6479,52.7835,52.6051,52.7407,26825.311
2011-10-06 13:10:00,73.91,74.04,73.83,74.03,14710.654407787992,52.755,52.8477,52.6979,52.8406,14710.6544
2011-10-06 13:15:00,74.06,74.06,73.9,74.02,7138.994050838291,52.862,52.862,52.7478,52.8335,7138.9941
2011-10-06 13:20:00,73.98,74.07,73.89,74.01,5300.162249864791,52.8049,52.8692,52.7407,52.8263,5300.1622
2011-10-06 13:25:00,74.04,74.16,73.86,73.95,8653.32612222823,52.8477,52.9334,52.7193,52.7835,8653.3261
2011-10-06 13:30:00,73.96,74.05,73.84,73.98,10383.991346673878,52.7906,52.8549,52.705,52.8049,10383.9913
2011-10-06 13:35:00,73.88,73.91,73.48,73.51,28447.80962682531,52.7335,52.755,52.448,52.4694,28447.8096
2011-10-06 13:40:00,73.47,73.83,73.47,73.58,17631.15197404002,52.4409,52.6979,52.4409,52.5194,17631.152
2011-10-06 13:45:00,73.58,73.93,73.58,73.89,11465.657111952409,52.5194,52.7692,52.5194,52.7407,11465.6571
2011-10-06 13:50:00,73.88,74.02,73.86,73.96,2487.8312601406165,52.7335,52.8335,52.7193,52.7906,2487.8313
2011-10-06 13:55:00,73.99,74.0,73.75,73.88,3461.3304488912927,52.8121,52.8192,52.6408,52.7335,3461.3304
2011-10-06 14:00:00,73.9,73.97,73.69,73.97,9626.825310978908,52.7478,52.7978,52.5979,52.7978,9626.8253
2011-10-06 14:05:00,74.05,74.15,74.02,74.05,14386.154678204435,52.8549,52.9263,52.8335,52.8549,14386.1547
2011-10-06 14:10:00,74.06,74.16,74.01,74.13,5300.162249864791,52.862,52.9334,52.8263,52.912,5300.1622
2011-10-06 14:15:00,74.14,74.21,73.95,74.16,11790.156841535963,52.9191,52.9691,52.7835,52.9334,11790.1568
2011-10-06 14:20:00,74.16,74.3,74.12,74.19,4975.662520281233,52.9334,53.0333,52.9048,52.9548,4975.6625
2011-10-06 14:25:00,74.22,74.24,74.06,74.12,4651.162790697675,52.9762,52.9905,52.862,52.9048,4651.1628
2011-10-06 14:30:00,74.12,74.14,73.88,73.88,4326.663061114115,52.9048,52.9191,52.7335,52.7335,4326.6631
2011-10-06 14:35:00,73.79,73.94,73.79,73.9,4651.162790697675,52.6693,52.7764,52.6693,52.7478,4651.1628
2011-10-06 14:40:00,73.83,73.97,73.8,73.97,5624.66197944835,52.6979,52.7978,52.6764,52.7978,5624.662
2011-10-06 14:45:00,73.93,73.99,73.8,73.82,9410.4921579232,52.7692,52.8121,52.6764,52.6907,9410.4922
2011-10-06 14:50:00,73.83,73.94,73.68,73.91,12871.822606814494,52.6979,52.7764,52.5908,52.755,12871.8226
2011-10-06 14:55:00,73.9,73.99,73.84,73.94,15251.487290427258,52.7478,52.8121,52.705,52.7764,15251.4873
2011-10-06 15:00:00,73.97,73.99,73.75,73.82,9410.4921579232,52.7978,52.8121,52.6408,52.6907,9410.4922
2011-10-06 15:05:00,73.82,73.92,73.79,73.9,14386.154678204435,52.6907,52.7621,52.6693,52.7478,14386.1547
2011-10-06 15:10:00,73.91,74.03,73.69,73.72,9085.992428339645,52.755,52.8406,52.5979,52.6193,9085.9924
2011-10-06 15:15:00,73.65,73.77,73.52,73.55,10924.824229313142,52.5694,52.655,52.4766,52.498,10924.8242
2011-10-06 15:20:00,73.61,73.74,73.51,73.63,13088.1557598702,52.5408,52.6336,52.4694,52.5551,13088.1558
2011-10-06 15:25:00,73.65,73.88,73.6,73.62,24229.313142239047,52.5694,52.7335,52.5337,52.548,24229.3131
2011-10-06 15:30:00,73.61,73.86,73.53,73.66,23904.813412655487,52.5408,52.7193,52.4837,52.5765,23904.8134
2011-10-06 15:35:00,73.63,73.86,73.59,73.78,15900.486749594374,52.5551,52.7193,52.5266,52.6622,15900.4867
2011-10-06 15:40:00,73.75,74.1,73.73,74.02,19037.317468902107,52.6408,52.8906,52.6265,52.8335,19037.3175
2011-10-06 15:45:00,74.0,74.01,73.71,73.79,34505.13791238507,52.8192,52.8263,52.6122,52.6693,34505.1379
2011-10-06 15:50:00,73.83,74.07,73.81,74.04,28339.64305029745,52.6979,52.8692,52.6836,52.8477,28339.6431
2011-10-06 15:55:00,74.04,74.26,73.96,74.19,76149.26987560843,52.8477,53.0048,52.7906,52.9548,76149.2699
2011-10-07 09:30:00,74.83,75.0,74.31,74.41,32558.13953488372,53.4116,53.533,53.0405,53.1118,32558.1395
2011-10-07 09:35:00,74.39,74.58,74.26,74.31,6381.828015143321,53.0976,53.2332,53.0048,53.0405,6381.828
2011-10-07 09:40:00,74.27,74.29,73.9,73.97,12114.656571119524,53.0119,53.0262,52.7478,52.7978,12114.6566
2011-10-07 09:45:00,74.03,74.31,73.85,74.22,8328.826392644673,52.8406,53.0405,52.7121,52.9762,8328.8264
2011-10-07 09:50:00,74.21,74.37,73.94,74.17,13953.488372093025,52.9691,53.0833,52.7764,52.9405,13953.4884
2011-10-07 09:55:00,74.21,74.43,74.04,74.2,18929.15089237425,52.9691,53.1261,52.8477,52.962,18929.1509
2011-10-07 10:00:00,74.28,74.35,73.82,74.19,22174.14818820984,53.0191,53.069,52.6907,52.9548,22174.1482
2011-10-07 10:05:00,74.19,74.19,73.75,73.86,12979.989183342346,52.9548,52.9548,52.6408,52.7193,12979.9892
2011-10-07 10:10:00,73.9,74.06,73.78,74.02,24337.4797187669,52.7478,52.862,52.6622,52.8335,24337.4797
2011-10-07 10:15:00,74.08,74.47,74.05,74.33,7896.160086533261,52.8763,53.1547,52.8549,53.0547,7896.1601
2011-10-07 10:20:00,74.33,74.48,74.21,74.45,5191.995673336939,53.0547,53.1618,52.9691,53.1404,5191.9957
2011-10-07 10:25:00,74.68,74.68,74.4,74.57,8112.493239588966,53.3046,53.3046,53.1047,53.226,8112.4932
2011-10-07 10:30:00,74.57,74.82,74.46,74.56,6381.828015143321,53.226,53.4045,53.1475,53.2189,6381.828
2011-10-07 10:35:00,74.49,74.52,74.29,74.32,4218.496484586262,53.1689,53.1904,53.0262,53.0476,4218.4965
2011-10-07 10:40:00,74.29,74.45,74.22,74.45,3461.3304488912927,53.0262,53.1404,52.9762,53.1404,3461.3304
2011-10-07 10:45:00,74.39,74.46,74.14,74.2,7138.994050838291,53.0976,53.1475,52.9191,52.962,7138.9941
2011-10-07 10:50:00,74.2,74.45,74.2,74.29,9518.658734451054,52.962,53.1404,52.962,53.0262,9518.6587
2011-10-07 10:55:00,74.26,74.32,74.04,74.05,4867.49594375338,53.0048,53.0476,52.8477,52.8549,4867.4959
2011-10-07 11:00:00,74.1,74.34,74.02,74.18,15359.65386695511,52.8906,53.0619,52.8335,52.9477,15359.6539
2011-10-07 11:05:00,74.17,74.39,74.14,74.25,7679.826933477555,52.9405,53.0976,52.9191,52.9976,7679.8269
2011-10-07 11:10:00,74.26,74.35,73.92,73.92,4434.8296376419685,53.0048,53.069,52.7621,52.7621,4434.8296
2011-10-07 11:15:00,74.01,74.15,73.96,73.98,20551.64954029205,52.8263,52.9263,52.7906,52.8049,20551.6495
2011-10-07 11:20:00,73.95,74.14,73.77,74.14,5191.995673336939,52.7835,52.9191,52.655,52.9191,5191.9957
2011-10-07 11:25:00,74.14,74.22,73.99,74.01,9194.159004867495,52.9191,52.9762,52.8121,52.8263,9194.159
2011-10-07 11:30:00,74.02,74.14,73.79,73.85,13628.988642509465,52.8335,52.9191,52.6693,52.7121,13628.9886
2011-10-07 11:35:00,73.82,73.86,73.64,73.74,6598.161168199026,52.6907,52.7193,52.5622,52.6336,6598.1612
2011-10-07 11:40:00,73.78,74.07,73.78,73.9,5408.328826392644,52.6622,52.8692,52.6622,52.7478,5408.3288
2011-10-07 11:45:00,73.9,74.11,73.86,73.88,6814.494321254732,52.7478,52.8977,52.7193,52.7335,6814.4943
2011-10-07 11:50:00,73.96,74.08,73.96,74.08,5840.995132504056,52.7906,52.8763,52.7906,52.8763,5840.9951
2011-10-07 11:55:00,74.14,74.22,74.02,74.2,3677.6636019469984,52.9191,52.9762,52.8335,52.962,3677.6636
2011-10-07 12:00:00,74.2,74.2,73.64,73.92,32774.47268793943,52.962,52.962,52.5622,52.7621,32774.4727
2011-10-07 12:05:00,73.96,74.11,73.88,74.1,23472.14710654408,52.7906,52.8977,52.7335,52.8906,23472.1471
2011-10-07 12:10:00,74.06,74.14,73.72,74.07,25851.81179015684,52.862,52.9191,52.6193,52.8692,25851.8118
2011-10-07 12:15:00,74.1,74.12,73.38,73.38,14494.321254732287,52.8906,52.9048,52.3767,52.3767,14494.3213
2011-10-07 12:20:00,73.46,73.59,73.2,73.47,11681.990265008111,52.4338,52.5266,52.2482,52.4409,11681.9903
2011-10-07 12:25:00,73.48,73.73,73.32,73.58,6165.494862087615,52.448,52.6265,52.3338,52.5194,6165.4949
2011-10-07 12:30:00,73.47,73.63,73.29,73.51,17090.319091400757,52.4409,52.5551,52.3124,52.4694,17090.3191
2011-10-07 12:35:00,73.54,73.66,73.41,73.47,4759.329367225527,52.4909,52.5765,52.3981,52.4409,4759.3294
2011-10-07 12:40:00,73.47,73.52,73.17,73.19,11790.156841535963,52.4409,52.4766,52.2268,52.241,11790.1568
2011-10-07 12:45:00,73.23,73.47,73.19,73.44,7247.160627366144,52.2696,52.4409,52.241,52.4195,7247.1606
2011-10-07 12:50:00,73.48,73.48,73.23,73.31,5083.829096809086,52.448,52.448,52.2696,52.3267,5083.8291
2011-10-07 12:55:00,73.23,73.26,73.07,73.2,5300.162249864791,52.2696,52.291,52.1554,52.2482,5300.1622
2011-10-07 13:00:00,73.16,73.34,73.1,73.28,5300.162249864791,52.2196,52.3481,52.1768,52.3053,5300.1622
2011-10-07 13:05:00,73.26,73.26,73.03,73.13,7247.160627366144,52.291,52.291,52.1268,52.1982,7247.1606
2011-10-07 13:10:00,73.18,73.37,73.14,73.33,27582.47701460249,52.2339,52.3695,52.2054,52.341,27582.477
2011-10-07 13:15:00,73.42,73.43,73.29,73.29,3785.830178474851,52.4052,52.4123,52.3124,52.3124,3785.8302
2011-10-07 13:20:00,73.23,73.35,73.18,73.35,4218.496484586262,52.2696,52.3552,52.2339,52.3552,4218.4965
2011-10-07 13:25:00,73.36,73.48,73.32,73.37,14710.654407787992,52.3624,52.448,52.3338,52.3695,14710.6544
2011-10-07 13:30:00,73.31,73.32,73.18,73.23,4975.662520281233,52.3267,52.3338,52.2339,52.2696,4975.6625
2011-10-07 13:35:00,73.21,73.28,73.09,73.28,6489.994591671173,52.2553,52.3053,52.1697,52.3053,6489.9946
2011-10-07 13:40:00,73.27,73.38,73.22,73.22,13088.1557598702,52.2981,52.3767,52.2625,52.2625,13088.1558
2011-10-07 13:45:00,73.25,73.51,73.23,73.38,8545.159545700379,52.2839,52.4694,52.2696,52.3767,8545.1595
2011-10-07 13:50:00,73.42,73.44,73.34,73.42,5516.495402920497,52.4052,52.4195,52.3481,52.4052,5516.4954
2011-10-07 13:55:00,73.42,73.66,73.42,73.57,9194.159004867495,52.4052,52.5765,52.4052,52.5123,9194.159
2011-10-07 14:00:00,73.57,73.7,73.57,73.7,10492.15792320173,52.5123,52.6051,52.5123,52.6051,10492.1579
2011-10-07 14:05:00,73.73,73.79,73.64,73.7,4434.8296376419685,52.6265,52.6693,52.5622,52.6051,4434.8296
2011-10-07 14:10:00,73.7,73.7,73.47,73.52,5191.995673336939,52.6051,52.6051,52.4409,52.4766,5191.9957
2011-10-07 14:15:00,73.48,73.68,73.48,73.61,4759.329367225527,52.448,52.5908,52.448,52.5408,4759.3294
2011-10-07 14:20:00,73.7,74.06,73.69,73.9,10600.324499729582,52.6051,52.862,52.5979,52.7478,10600.3245
2011-10-07 14:25:00,73.96,74.15,73.9,73.93,5949.161709031909,52.7906,52.9263,52.7478,52.7692,5949.1617
2011-10-07 14:30:00,73.81,74.12,73.79,74.02,10708.491076257436,52.6836,52.9048,52.6693,52.8335,10708.4911
2011-10-07 14:35:00,74.07,74.35,74.07,74.17,19794.48350459708,52.8692,53.069,52.8692,52.9405,19794.4835
2011-10-07 14:40:00,74.17,74.19,73.82,73.82,11249.3239588967,52.9405,52.9548,52.6907,52.6907,11249.324
2011-10-07 14:45:00,73.9,74.13,73.85,73.91,10600.324499729582,52.7478,52.912,52.7121,52.755,10600.3245
2011-10-07 14:50:00,73.95,74.09,73.87,74.0,10924.824229313142,52.7835,52.8834,52.7264,52.8192,10924.8242
2011-10-07 14:55:00,74.0,74.2,73.98,74.09,6057.328285559762,52.8192,52.962,52.8049,52.8834,6057.3283
2011-10-07 15:00:00,74.06,74.07,73.88,73.93,8653.32612222823,52.862,52.8692,52.7335,52.7692,8653.3261
2011-10-07 15:05:00,73.96,74.22,73.94,74.18,7571.660356949702,52.7906,52.9762,52.7764,52.9477,7571.6604
2011-10-07 15:10:00,74.16,74.28,74.02,74.23,8545.159545700379,52.9334,53.0191,52.8335,52.9834,8545.1595
2011-10-07 15:15:00,74.24,74.63,74.24,74.4,8112.493239588966,52.9905,53.2689,52.9905,53.1047,8112.4932
2011-10-07 15:20:00,74.46,74.87,74.42,74.78,34180.638182801515,53.1475,53.4402,53.119,53.3759,34180.6382
2011-10-07 15:25:00,74.84,75.06,74.79,75.04,20876.14926987561,53.4188,53.5758,53.3831,53.5615,20876.1493
2011-10-07 15:30:00,75.03,75.12,74.77,74.79,16549.486208761493,53.5544,53.6186,53.3688,53.3831,16549.4862
2011-10-07 15:35:00,74.82,74.9,74.61,74.62,10600.324499729582,53.4045,53.4616,53.2546,53.2617,10600.3245
2011-10-07 15:40:00,74.63,74.65,74.38,74.61,32882.63926446728,53.2689,53.2831,53.0904,53.2546,32882.6393
2011-10-07 15:45:00,74.62,74.64,74.36,74.41,40346.13304488913,53.2617,53.276,53.0762,53.1118,40346.133
2011-10-07 15:50:00,74.44,74.47,73.95,74.24,43266.630611141154,53.1333,53.1547,52.7835,52.9905,43266.6306
2011-10-07 15:55:00,74.25,74.25,73.9,73.99,68144.94321254732,52.9976,52.9976,52.7478,52.8121,68144.9432
2011-10-10 09:30:00,75.46,75.58,75.37,75.43,21308.81557598702,53.8613,53.947,53.7971,53.8399,21308.8156
2011-10-10 09:35:00,75.47,75.81,75.46,75.81,6381.828015143321,53.8684,54.1111,53.8613,54.1111,6381.828
2011-10-10 09:40:00,75.81,76.05,75.81,75.84,7355.327203893997,54.1111,54.2824,54.1111,54.1325,7355.3272
2011-10-10 09:45:00,75.88,75.99,75.72,75.85,11465.657111952409,54.1611,54.2396,54.0469,54.1397,11465.6571
2011-10-10 09:50:00,75.88,76.27,75.88,76.27,14818.820984315846,54.1611,54.4395,54.1611,54.4395,14818.821
2011-10-10 09:55:00,76.29,76.36,76.23,76.31,5191.995673336939,54.4537,54.5037,54.4109,54.468,5191.9957
2011-10-10 10:00:00,76.31,76.47,76.21,76.47,17306.65224445646,54.468,54.5822,54.3966,54.5822,17306.6522
2011-10-10 10:05:00,76.46,76.5,76.35,76.43,9518.658734451054,54.5751,54.6036,54.4966,54.5537,9518.6587
2011-10-10 10:10:00,76.43,76.84,76.43,76.76,14926.9875608437,54.5537,54.8463,54.5537,54.7892,14926.9876
2011-10-10 10:15:00,76.72,76.81,76.69,76.78,12763.656030286642,54.7607,54.8249,54.7392,54.8035,12763.656
2011-10-10 10:20:00,76.78,76.87,76.72,76.77,18171.98485667929,54.8035,54.8677,54.7607,54.7963,18171.9849
2011-10-10 10:25:00,76.76,76.81,76.69,76.72,18820.984315846403,54.7892,54.8249,54.7392,54.7607,18820.9843
2011-10-10 10:30:00,76.72,76.83,76.59,76.83,26500.81124932396,54.7607,54.8392,54.6679,54.8392,26500.8112
2011-10-10 10:35:00,76.82,76.88,76.68,76.72,8112.493239588966,54.832,54.8749,54.7321,54.7607,8112.4932
2011-10-10 10:40:00,76.69,76.71,76.54,76.62,8545.159545700379,54.7392,54.7535,54.6322,54.6893,8545.1595
2011-10-10 10:45:00,76.66,76.92,76.66,76.74,4542.9962141698215,54.7178,54.9034,54.7178,54.7749,4542.9962
2011-10-10 10:50:00,76.62,76.63,76.53,76.53,3569.4970254191453,54.6893,54.6964,54.625,54.625,3569.497
2011-10-10 10:55:00,76.46,76.51,76.31,76.35,12979.989183342346,54.5751,54.6108,54.468,54.4966,12979.9892
2011-10-10 11:00:00,76.33,76.43,76.26,76.28,7571.660356949702,54.4823,54.5537,54.4323,54.4466,7571.6604
2011-10-10 11:05:00,76.28,76.28,76.18,76.23,5191.995673336939,54.4466,54.4466,54.3752,54.4109,5191.9957
2011-10-10 11:10:00,76.23,76.32,76.16,76.26,5516.495402920497,54.4109,54.4752,54.3609,54.4323,5516.4954
2011-10-10 11:15:00,76.35,76.46,76.24,76.45,4867.49594375338,54.4966,54.5751,54.418,54.5679,4867.4959
2011-10-10 11:20:00,76.46,76.47,76.23,76.24,3677.6636019469984,54.5751,54.5822,54.4109,54.418,3677.6636
2011-10-10 11:25:00,76.24,76.32,76.22,76.31,1838.8318009734992,54.418,54.4752,54.4038,54.468,1838.8318
2011-10-10 11:30:00,76.4,76.45,76.29,76.35,4326.663061114115,54.5323,54.5679,54.4537,54.4966,4326.6631
2011-10-10 11:35:00,76.37,76.48,76.37,76.48,10492.15792320173,54.5108,54.5894,54.5108,54.5894,10492.1579
2011-10-10 11:40:00,76.43,76.54,76.38,76.51,23688.480259599783,54.5537,54.6322,54.518,54.6108,23688.4803
2011-10-10 11:45:00,76.56,76.57,76.36,76.39,8869.659275283937,54.6465,54.6536,54.5037,54.5251,8869.6593
2011-10-10 11:50:00,76.41,76.53,76.4,76.48,4326.663061114115,54.5394,54.625,54.5323,54.5894,4326.6631
2011-10-10 11:55:00,76.49,76.65,76.46,76.63,12222.823147647376,54.5965,54.7107,54.5751,54.6964,12222.8231
2011-10-10 12:00:00,76.62,76.66,76.59,76.64,2595.997836668469,54.6893,54.7178,54.6679,54.7036,2595.9978
2011-10-10 12:05:00,76.65,76.69,76.48,76.54,6706.327744726879,54.7107,54.7392,54.5894,54.6322,6706.3277
2011-10-10 12:10:00,76.63,76.64,76.59,76.63,7030.8274743104375,54.6964,54.7036,54.6679,54.6964,7030.8275
2011-10-10 12:15:00,76.58,76.62,76.46,76.46,3353.16387236344,54.6607,54.6893,54.5751,54.5751,3353.1639
2011-10-10 12:20:00,76.45,76.5,76.35,76.37,13196.322336398052,54.5679,54.6036,54.4966,54.5108,13196.3223
2011-10-10 12:25:00,76.37,76.4,76.26,76.26,5840.995132504056,54.5108,54.5323,54.4323,54.4323,5840.9951
2011-10-10 12:30:00,76.28,76.34,76.28,76.29,2271.4981070849108,54.4466,54.4894,54.4466,54.4537,2271.4981
2011-10-10 12:35:00,76.29,76.33,76.25,76.28,4002.163331530557,54.4537,54.4823,54.4252,54.4466,4002.1633
2011-10-10 12:40:00,76.31,76.36,76.23,76.23,5083.829096809086,54.468,54.5037,54.4109,54.4109,5083.8291
2011-10-10 12:45:00,76.23,76.3,76.14,76.27,4651.162790697675,54.4109,54.4609,54.3467,54.4395,4651.1628
2011-10-10 12:50:00,76.21,76.24,76.12,76.16,2271.4981070849108,54.3966,54.418,54.3324,54.3609,2271.4981
2011-10-10 12:55:00,76.14,76.23,76.12,76.14,2595.997836668469,54.3467,54.4109,54.3324,54.3467,2595.9978
2011-10-10 13:00:00,76.14,76.25,76.12,76.25,4218.496484586262,54.3467,54.4252,54.3324,54.4252,4218.4965
2011-10-10 13:05:00,76.3,76.39,76.25,76.35,2163.3315305570577,54.4609,54.5251,54.4252,54.4966,2163.3315
2011-10-10 13:10:00,76.35,76.41,76.31,76.38,3677.6636019469984,54.4966,54.5394,54.468,54.518,3677.6636
2011-10-10 13:15:00,76.36,76.46,76.29,76.46,3461.3304488912927,54.5037,54.5751,54.4537,54.5751,3461.3304
2011-10-10 13:20:00,76.43,76.61,76.41,76.51,5083.829096809086,54.5537,54.6821,54.5394,54.6108,5083.8291
2011-10-10 13:25:00,76.55,76.62,76.48,76.52,3353.16387236344,54.6393,54.6893,54.5894,54.6179,3353.1639
2011-10-10 13:30:00,76.5,76.53,76.26,76.33,11790.156841535963,54.6036,54.625,54.4323,54.4823,11790.1568
2011-10-10 13:35:00,76.3,76.34,76.24,76.28,3244.9972958355866,54.4609,54.4894,54.418,54.4466,3244.9973
2011-10-10 13:40:00,76.35,76.4,76.2,76.24,6057.328285559762,54.4966,54.5323,54.3895,54.418,6057.3283
2011-10-10 13:45:00,76.23,76.29,76.19,76.21,2487.8312601406165,54.4109,54.4537,54.3824,54.3966,2487.8313
2011-10-10 13:50:00,76.23,76.23,76.14,76.23,2055.164954029205,54.4109,54.4109,54.3467,54.4109,2055.165
2011-10-10 13:55:00,76.24,76.43,76.2,76.32,4542.9962141698215,54.418,54.5537,54.3895,54.4752,4542.9962
2011-10-10 14:00:00,76.32,76.35,76.16,76.23,6381.828015143321,54.4752,54.4966,54.3609,54.4109,6381.828
2011-10-10 14:05:00,76.18,76.18,76.07,76.1,4326.663061114115,54.3752,54.3752,54.2967,54.3181,4326.6631
2011-10-10 14:10:00,76.1,76.21,76.07,76.21,9085.992428339645,54.3181,54.3966,54.2967,54.3966,9085.9924
2011-10-10 14:15:00,76.22,76.25,76.12,76.17,5191.995673336939,54.4038,54.4252,54.3324,54.3681,5191.9957
2011-10-10 14:20:00,76.14,76.36,76.14,76.33,3353.16387236344,54.3467,54.5037,54.3467,54.4823,3353.1639
2011-10-10 14:25:00,76.37,76.39,76.3,76.34,3028.664142779881,54.5108,54.5251,54.4609,54.4894,3028.6641
2011-10-10 14:30:00,76.34,76.41,76.23,76.28,10600.324499729582,54.4894,54.5394,54.4109,54.4466,10600.3245
2011-10-10 14:35:00,76.3,76.35,76.22,76.22,3136.830719307734,54.4609,54.4966,54.4038,54.4038,3136.8307
2011-10-10 14:40:00,76.23,76.26,76.18,76.26,6273.661438615468,54.4109,54.4323,54.3752,54.4323,6273.6614
2011-10-10 14:45:00,76.25,76.25,76.04,76.04,4867.49594375338,54.4252,54.4252,54.2753,54.2753,4867.4959
2011-10-10 14:50:00,76.05,76.18,76.04,76.13,4542.9962141698215,54.2824,54.3752,54.2753,54.3395,4542.9962
2011-10-10 14:55:00,76.02,76.17,76.02,76.1,4542.9962141698215,54.261,54.3681,54.261,54.3181,4542.9962
2011-10-10 15:00:00,76.09,76.13,76.01,76.08,4759.329367225527,54.311,54.3395,54.2539,54.3038,4759.3294
2011-10-10 15:05:00,76.06,76.06,75.87,75.93,4759.329367225527,54.2896,54.2896,54.154,54.1968,4759.3294
2011-10-10 15:10:00,76.0,76.02,75.83,75.85,5408.328826392644,54.2467,54.261,54.1254,54.1397,5408.3288
2011-10-10 15:15:00,75.86,76.07,75.86,76.07,7247.160627366144,54.1468,54.2967,54.1468,54.2967,7247.1606
2011-10-10 15:20:00,76.0,76.0,75.63,75.63,17414.818820984314,54.2467,54.2467,53.9826,53.9826,17414.8188
2011-10-10 15:25:00,75.65,75.94,75.63,75.86,7679.826933477555,53.9969,54.2039,53.9826,54.1468,7679.8269
2011-10-10 15:30:00,75.86,76.15,75.71,76.11,13088.1557598702,54.1468,54.3538,54.0397,54.3253,13088.1558
2011-10-10 15:35:00,76.12,76.15,75.94,76.12,16549.486208761493,54.3324,54.3538,54.2039,54.3324,16549.4862
2011-10-10 15:40:00,76.12,76.38,75.98,76.38,19361.817198485667,54.3324,54.518,54.2325,54.518,19361.8172
2011-10-10 15:45:00,76.35,76.48,76.34,76.41,18712.81773931855,54.4966,54.5894,54.4894,54.5394,18712.8177
2011-10-10 15:50:00,76.46,76.7,76.41,76.69,45321.79556517036,54.5751,54.7464,54.5394,54.7392,45321.7956
2011-10-10 15:55:00,76.7,76.79,76.55,76.76,82747.43104380746,54.7464,54.8106,54.6393,54.7892,82747.431
2011-10-11 09:30:00,76.35,76.35,76.02,76.12,11249.3239588967,54.4966,54.4966,54.261,54.3324,11249.324
2011-10-11 09:35:00,76.14,76.5,76.13,76.25,2812.330989724175,54.3467,54.6036,54.3395,54.4252,2812.331
2011-10-11 09:40:00,76.25,76.43,76.18,76.35,5191.995673336939,54.4252,54.5537,54.3752,54.4966,5191.9957
2011-10-11 09:45:00,76.25,76.48,76.08,76.38,4975.662520281233,54.4252,54.5894,54.3038,54.518,4975.6625
2011-10-11 09:50:00,76.4,76.51,76.31,76.34,7247.160627366144,54.5323,54.6108,54.468,54.4894,7247.1606
2011-10-11 09:55:00,76.34,76.34,76.15,76.26,5083.829096809086,54.4894,54.4894,54.3538,54.4323,5083.8291
2011-10-11 10:00:00,76.15,76.32,76.1,76.22,6165.494862087615,54.3538,54.4752,54.3181,54.4038,6165.4949
2011-10-11 10:05:00,76.16,76.44,76.1,76.41,5949.161709031909,54.3609,54.5608,54.3181,54.5394,5949.1617
2011-10-11 10:10:00,76.47,76.68,76.47,76.62,9843.158464034614,54.5822,54.7321,54.5822,54.6893,9843.1585
2011-10-11 10:15:00,76.54,76.63,76.45,76.53,2271.4981070849108,54.6322,54.6964,54.5679,54.625,2271.4981
2011-10-11 10:20:00,76.47,76.73,76.38,76.72,5083.829096809086,54.5822,54.7678,54.518,54.7607,5083.8291
2011-10-11 10:25:00,76.72,76.87,76.66,76.87,19253.65062195781,54.7607,54.8677,54.7178,54.8677,19253.6506
2011-10-11 10:30:00,76.82,76.89,76.72,76.84,3461.3304488912927,54.832,54.882,54.7607,54.8463,3461.3304
2011-10-11 10:35:00,76.78,76.78,76.65,76.7,2487.8312601406165,54.8035,54.8035,54.7107,54.7464,2487.8313
2011-10-11 10:40:00,76.76,76.84,76.6,76.84,3569.4970254191453,54.7892,54.8463,54.675,54.8463,3569.497
2011-10-11 10:45:00,76.92,76.96,76.63,76.67,8653.32612222823,54.9034,54.932,54.6964,54.725,8653.3261
2011-10-11 10:50:00,76.66,76.69,76.46,76.47,5300.162249864791,54.7178,54.7392,54.5751,54.5822,5300.1622
2011-10-11 10:55:00,76.43,76.44,76.25,76.3,12114.656571119524,54.5537,54.5608,54.4252,54.4609,12114.6566
2011-10-11 11:00:00,76.26,76.4,76.22,76.4,12330.98972417523,54.4323,54.5323,54.4038,54.5323,12330.9897
2011-10-11 11:05:00,76.37,76.37,76.08,76.14,17739.318550567874,54.5108,54.5108,54.3038,54.3467,17739.3186
2011-10-11 11:10:00,76.24,76.38,76.15,76.15,4218.496484586262,54.418,54.518,54.3538,54.3538,4218.4965
2011-10-11 11:15:00,76.15,76.21,76.08,76.2,8220.65981611682,54.3538,54.3966,54.3038,54.3895,8220.6598
2011-10-11 11:20:00,76.2,76.2,76.1,76.2,6381.828015143321,54.3895,54.3895,54.3181,54.3895,6381.828
2011-10-11 11:25:00,76.23,76.4,76.19,76.26,7787.993510005408,54.4109,54.5323,54.3824,54.4323,7787.9935
2011-10-11 11:30:00,76.29,76.41,76.24,76.35,5191.995673336939,54.4537,54.5394,54.418,54.4966,5191.9957
2011-10-11 11:35:00,76.35,76.41,76.27,76.32,5949.161709031909,54.4966,54.5394,54.4395,54.4752,5949.1617
2011-10-11 11:40:00,76.34,76.47,76.27,76.41,6057.328285559762,54.4894,54.5822,54.4395,54.5394,6057.3283
2011-10-11 11:45:00,76.42,76.43,76.27,76.31,8112.493239588966,54.5465,54.5537,54.4395,54.468,8112.4932
2011-10-11 11:50:00,76.29,76.3,76.1,76.17,7463.49378042185,54.4537,54.4609,54.3181,54.3681,7463.4938
2011-10-11 11:55:00,76.2,76.31,76.15,76.19,9843.158464034614,54.3895,54.468,54.3538,54.3824,9843.1585
2011-10-11 12:00:00,76.21,76.29,76.1,76.11,6489.994591671173,54.3966,54.4537,54.3181,54.3253,6489.9946
2011-10-11 12:05:00,76.11,76.23,76.09,76.15,17306.65224445646,54.3253,54.4109,54.311,54.3538,17306.6522
2011-10-11 12:10:00,76.16,76.31,76.16,76.23,8004.326663061114,54.3609,54.468,54.3609,54.4109,8004.3267
2011-10-11 12:15:00,76.25,76.31,76.11,76.14,9518.658734451054,54.4252,54.468,54.3253,54.3467,9518.6587
2011-10-11 12:20:00,76.12,76.12,76.05,76.08,6598.161168199026,54.3324,54.3324,54.2824,54.3038,6598.1612
2011-10-11 12:25:00,76.06,76.14,76.06,76.08,6057.328285559762,54.2896,54.3467,54.2896,54.3038,6057.3283
2011-10-11 12:30:00,76.1,76.14,75.89,75.91,9951.325040562466,54.3181,54.3467,54.1682,54.1825,9951.325
2011-10-11 12:35:00,75.9,75.96,75.69,75.69,17090.319091400757,54.1754,54.2182,54.0255,54.0255,17090.3191
2011-10-11 12:40:00,75.7,75.73,75.52,75.67,11249.3239588967,54.0326,54.054,53.9041,54.0112,11249.324
2011-10-11 12:45:00,75.69,75.76,75.57,75.57,8328.826392644673,54.0255,54.0754,53.9398,53.9398,8328.8264
2011-10-11 12:50:00,75.55,75.75,75.53,75.75,9626.825310978908,53.9255,54.0683,53.9113,54.0683,9626.8253
2011-10-11 12:55:00,75.78,75.9,75.74,75.84,6165.494862087615,54.0897,54.1754,54.0612,54.1325,6165.4949
2011-10-11 13:00:00,75.86,75.93,75.73,75.79,14818.820984315846,54.1468,54.1968,54.054,54.0969,14818.821
2011-10-11 13:05:00,75.86,75.96,75.7,75.94,10383.991346673878,54.1468,54.2182,54.0326,54.2039,10383.9913
2011-10-11 13:10:00,75.93,75.97,75.58,75.68,8977.82585181179,54.1968,54.2253,53.947,54.0183,8977.8259
2011-10-11 13:15:00,75.73,75.9,75.73,75.89,11141.157382368849,54.054,54.1754,54.054,54.1682,11141.1574
2011-10-11 13:20:00,75.93,76.03,75.86,75.86,6706.327744726879,54.1968,54.2682,54.1468,54.1468,6706.3277
2011-10-11 13:25:00,75.86,75.99,75.76,75.94,7355.327203893997,54.1468,54.2396,54.0754,54.2039,7355.3272
2011-10-11 13:30:00,75.98,76.01,75.91,75.96,5083.829096809086,54.2325,54.2539,54.1825,54.2182,5083.8291
2011-10-11 13:35:00,76.01,76.11,75.94,75.94,8112.493239588966,54.2539,54.3253,54.2039,54.2039,8112.4932
2011-10-11 13:40:00,75.97,75.97,75.73,75.83,18820.984315846403,54.2253,54.2253,54.054,54.1254,18820.9843
2011-10-11 13:45:00,75.86,75.94,75.65,75.74,9194.159004867495,54.1468,54.2039,53.9969,54.0612,9194.159
2011-10-11 13:50:00,75.76,76.06,75.75,75.94,10600.324499729582,54.0754,54.2896,54.0683,54.2039,10600.3245
2011-10-11 13:55:00,75.95,75.99,75.88,75.96,7030.8274743104375,54.2111,54.2396,54.1611,54.2182,7030.8275
2011-10-11 14:00:00,75.98,75.98,75.76,75.8,14277.98810167658,54.2325,54.2325,54.0754,54.104,14277.9881
2011-10-11 14:05:00,75.8,75.81,75.68,75.72,4975.662520281233,54.104,54.1111,54.0183,54.0469,4975.6625
2011-10-11 14:10:00,75.68,75.8,75.68,75.72,7355.327203893997,54.0183,54.104,54.0183,54.0469,7355.3272
2011-10-11 14:15:00,75.72,75.8,75.65,75.73,11357.490535424551,54.0469,54.104,53.9969,54.054,11357.4905
2011-10-11 14:20:00,75.71,75.75,75.35,75.37,24337.4797187669,54.0397,54.0683,53.7828,53.7971,24337.4797
2011-10-11 14:25:00,75.37,75.47,75.33,75.36,17739.318550567874,53.7971,53.8684,53.7685,53.7899,17739.3186
2011-10-11 14:30:00,75.35,75.54,75.34,75.46,13845.32179556517,53.7828,53.9184,53.7757,53.8613,13845.3218
2011-10-11 14:35:00,75.5,75.51,75.22,75.23,14277.98810167658,53.8899,53.897,53.69,53.6971,14277.9881
2011-10-11 14:40:00,75.23,75.38,75.19,75.29,18820.984315846403,53.6971,53.8042,53.6686,53.74,18820.9843
2011-10-11 14:45:00,75.29,75.38,75.08,75.12,12222.823147647376,53.74,53.8042,53.5901,53.6186,12222.8231
2011-10-11 14:50:00,75.12,75.26,75.08,75.18,8761.492698756085,53.6186,53.7186,53.5901,53.6614,8761.4927
2011-10-11 14:55:00,75.18,75.36,75.06,75.34,33531.638723634394,53.6614,53.7899,53.5758,53.7757,33531.6387
2011-10-11 15:00:00,75.35,75.53,75.34,75.49,25419.145484045428,53.7828,53.9113,53.7757,53.8827,25419.1455
2011-10-11 15:05:00,75.49,75.62,75.46,75.53,17198.48566792861,53.8827,53.9755,53.8613,53.9113,17198.4857
2011-10-11 15:10:00,75.57,75.67,75.5,75.67,11141.157382368849,53.9398,54.0112,53.8899,54.0112,11141.1574
2011-10-11 15:15:00,75.63,75.63,75.23,75.42,61222.282314764736,53.9826,53.9826,53.6971,53.8328,61222.2823
2011-10-11 15:20:00,75.42,75.5,75.28,75.45,17631.15197404002,53.8328,53.8899,53.7328,53.8542,17631.152
2011-10-11 15:25:00,75.43,75.61,75.1,75.21,56354.78637101135,53.8399,53.9684,53.6043,53.6829,56354.7864
2011-10-11 15:30:00,75.22,75.69,75.22,75.68,27257.97728501893,53.69,54.0255,53.69,54.0183,27257.9773
2011-10-11 15:35:00,75.67,75.67,75.44,75.59,33639.80530016225,54.0112,54.0112,53.847,53.9541,33639.8053
2011-10-11 15:40:00,75.61,75.72,75.47,75.63,35045.97079502434,53.9684,54.0469,53.8684,53.9826,35045.9708
2011-10-11 15:45:00,75.66,75.76,75.53,75.61,45105.462412114655,54.0041,54.0754,53.9113,53.9684,45105.4624
2011-10-11 15:50:00,75.61,75.69,75.48,75.5,49323.95889670092,53.9684,54.0255,53.8756,53.8899,49323.9589
2011-10-11 15:55:00,75.5,75.58,75.41,75.53,64683.61276365603,53.8899,53.947,53.8256,53.9113,64683.6128
2011-10-12 09:30:00,76.01,76.23,75.61,76.23,41752.29853975122,54.2539,54.4109,53.9684,54.4109,41752.2985
2011-10-12 09:35:00,76.26,76.28,75.85,75.85,16873.98593834505,54.4323,54.4466,54.1397,54.1397,16873.9859
2011-10-12 09:40:00,75.85,76.1,75.75,75.91,25527.312060573284,54.1397,54.3181,54.0683,54.1825,25527.3121
2011-10-12 09:45:00,75.91,76.02,75.63,75.86,12655.489453758788,54.1825,54.261,53.9826,54.1468,12655.4895
2011-10-12 09:50:00,75.9,76.27,75.9,76.23,15900.486749594374,54.1754,54.4395,54.1754,54.4109,15900.4867
2011-10-12 09:55:00,76.2,76.45,76.16,76.45,11032.990805840996,54.3895,54.5679,54.3609,54.5679,11032.9908
2011-10-12 10:00:00,76.42,76.44,76.14,76.18,5624.66197944835,54.5465,54.5608,54.3467,54.3752,5624.662
2011-10-12 10:05:00,76.22,76.35,76.13,76.35,8761.492698756085,54.4038,54.4966,54.3395,54.4966,8761.4927
2011-10-12 10:10:00,76.36,76.51,76.29,76.5,6489.994591671173,54.5037,54.6108,54.4537,54.6036,6489.9946
2011-10-12 10:15:00,76.51,76.81,76.51,76.76,12114.656571119524,54.6108,54.8249,54.6108,54.7892,12114.6566
2011-10-12 10:20:00,76.75,76.78,76.61,76.72,11249.3239588967,54.7821,54.8035,54.6821,54.7607,11249.324
2011-10-12 10:25:00,76.72,77.06,76.72,77.02,11898.323418063816,54.7607,55.0033,54.7607,54.9748,11898.3234
2011-10-12 10:30:00,77.05,77.14,76.96,77.1,8328.826392644673,54.9962,55.0604,54.932,55.0319,8328.8264
2011-10-12 10:35:00,77.07,77.37,77.07,77.33,16765.819361817197,55.0105,55.2246,55.0105,55.1961,16765.8194
2011-10-12 10:40:00,77.32,77.4,77.18,77.19,16008.653326122228,55.1889,55.246,55.089,55.0961,16008.6533
2011-10-12 10:45:00,77.23,77.27,76.99,77.08,15684.153596538668,55.1247,55.1532,54.9534,55.0176,15684.1536
2011-10-12 10:50:00,77.06,77.07,76.85,76.94,3353.16387236344,55.0033,55.0105,54.8534,54.9177,3353.1639
2011-10-12 10:55:00,76.94,76.98,76.72,76.77,4867.49594375338,54.9177,54.9462,54.7607,54.7963,4867.4959
2011-10-12 11:00:00,76.73,76.93,76.73,76.87,7679.826933477555,54.7678,54.9106,54.7678,54.8677,7679.8269
2011-10-12 11:05:00,76.91,77.01,76.84,77.01,6489.994591671173,54.8963,54.9677,54.8463,54.9677,6489.9946
2011-10-12 11:10:00,77.04,77.06,76.96,77.0,6489.994591671173,54.9891,55.0033,54.932,54.9605,6489.9946
2011-10-12 11:15:00,77.0,77.13,76.9,76.96,5083.829096809086,54.9605,55.0533,54.8891,54.932,5083.8291
2011-10-12 11:20:00,76.94,76.99,76.81,76.87,16116.81990265008,54.9177,54.9534,54.8249,54.8677,16116.8199
2011-10-12 11:25:00,76.91,77.06,76.91,76.94,7679.826933477555,54.8963,55.0033,54.8963,54.9177,7679.8269
2011-10-12 11:30:00,76.92,77.18,76.92,77.09,7896.160086533261,54.9034,55.089,54.9034,55.0248,7896.1601
2011-10-12 11:35:00,77.01,77.03,76.89,76.9,8545.159545700379,54.9677,54.9819,54.882,54.8891,8545.1595
2011-10-12 11:40:00,76.9,77.01,76.86,76.96,8436.992969172525,54.8891,54.9677,54.8606,54.932,8436.993
2011-10-12 11:45:00,76.92,76.97,76.75,76.81,12979.989183342346,54.9034,54.9391,54.7821,54.8249,12979.9892
2011-10-12 11:50:00,76.79,76.89,76.72,76.85,8545.159545700379,54.8106,54.882,54.7607,54.8534,8545.1595
2011-10-12 11:55:00,76.83,76.88,76.6,76.64,17306.65224445646,54.8392,54.8749,54.675,54.7036,17306.6522
2011-10-12 12:00:00,76.65,76.79,76.62,76.76,8436.992969172525,54.7107,54.8106,54.6893,54.7892,8436.993
2011-10-12 12:05:00,76.73,76.76,76.64,76.65,11681.990265008111,54.7678,54.7892,54.7036,54.7107,11681.9903
2011-10-12 12:10:00,76.63,76.71,76.57,76.71,7355.327203893997,54.6964,54.7535,54.6536,54.7535,7355.3272
2011-10-12 12:15:00,76.7,76.83,76.63,76.75,5624.66197944835,54.7464,54.8392,54.6964,54.7821,5624.662
2011-10-12 12:20:00,76.77,76.95,76.77,76.89,4651.162790697675,54.7963,54.9248,54.7963,54.882,4651.1628
2011-10-12 12:25:00,76.91,76.96,76.8,76.96,6273.661438615468,54.8963,54.932,54.8178,54.932,6273.6614
2011-10-12 12:30:00,76.94,76.97,76.88,76.93,5300.162249864791,54.9177,54.9391,54.8749,54.9106,5300.1622
2011-10-12 12:35:00,76.92,77.01,76.87,76.87,13088.1557598702,54.9034,54.9677,54.8677,54.8677,13088.1558
2011-10-12 12:40:00,76.87,76.96,76.77,76.82,18496.484586262843,54.8677,54.932,54.7963,54.832,18496.4846
2011-10-12 12:45:00,76.79,76.98,76.79,76.98,7355.327203893997,54.8106,54.9462,54.8106,54.9462,7355.3272
2011-10-12 12:50:00,77.0,77.29,77.0,77.25,6598.161168199026,54.9605,55.1675,54.9605,55.139,6598.1612
2011-10-12 12:55:00,77.25,77.3,77.18,77.23,3569.4970254191453,55.139,55.1746,55.089,55.1247,3569.497
2011-10-12 13:00:00,77.23,77.29,77.14,77.26,30611.141157382368,55.1247,55.1675,55.0604,55.1461,30611.1412
2011-10-12 13:05:00,77.27,77.27,77.12,77.15,11465.657111952409,55.1532,55.1532,55.0462,55.0676,11465.6571
2011-10-12 13:10:00,77.16,77.2,77.06,77.08,6165.494862087615,55.0747,55.1033,55.0033,55.0176,6165.4949
2011-10-12 13:15:00,77.08,77.13,77.03,77.13,4759.329367225527,55.0176,55.0533,54.9819,55.0533,4759.3294
2011-10-12 13:20:00,77.13,77.23,77.12,77.14,12222.823147647376,55.0533,55.1247,55.0462,55.0604,12222.8231
2011-10-12 13:25:00,77.08,77.1,77.02,77.06,9410.4921579232,55.0176,55.0319,54.9748,55.0033,9410.4922
2011-10-12 13:30:00,77.08,77.16,77.04,77.11,5408.328826392644,55.0176,55.0747,54.9891,55.039,5408.3288
2011-10-12 13:35:00,77.15,77.25,77.12,77.16,7030.8274743104375,55.0676,55.139,55.0462,55.0747,7030.8275
2011-10-12 13:40:00,77.19,77.23,77.15,77.18,5408.328826392644,55.0961,55.1247,55.0676,55.089,5408.3288
2011-10-12 13:45:00,77.2,77.24,77.08,77.08,4110.32990805841,55.1033,55.1318,55.0176,55.0176,4110.3299
2011-10-12 13:50:00,77.08,77.15,76.98,77.05,7463.49378042185,55.0176,55.0676,54.9462,54.9962,7463.4938
2011-10-12 13:55:00,77.05,77.17,77.05,77.08,5840.995132504056,54.9962,55.0819,54.9962,55.0176,5840.9951
2011-10-12 14:00:00,77.1,77.24,77.02,77.13,18712.81773931855,55.0319,55.1318,54.9748,55.0533,18712.8177
2011-10-12 14:05:00,77.19,77.36,77.19,77.36,21633.315305570577,55.0961,55.2175,55.0961,55.2175,21633.3153
2011-10-12 14:10:00,77.32,77.39,77.22,77.35,15792.320173066522,55.1889,55.2389,55.1175,55.2103,15792.3202
2011-10-12 14:15:00,77.4,77.41,77.2,77.27,5083.829096809086,55.246,55.2532,55.1033,55.1532,5083.8291
2011-10-12 14:20:00,77.25,77.25,77.13,77.21,21741.48188209843,55.139,55.139,55.0533,55.1104,21741.4819
2011-10-12 14:25:00,77.23,77.3,77.12,77.22,10059.491617090318,55.1247,55.1746,55.0462,55.1175,10059.4916
2011-10-12 14:30:00,77.28,77.45,77.28,77.38,20767.98269334776,55.1604,55.2817,55.1604,55.2317,20767.9827
2011-10-12 14:35:00,77.37,77.42,77.2,77.23,11249.3239588967,55.2246,55.2603,55.1033,55.1247,11249.324
2011-10-12 14:40:00,77.26,77.35,77.2,77.2,7787.993510005408,55.1461,55.2103,55.1033,55.1033,7787.9935
2011-10-12 14:45:00,77.23,77.41,77.2,77.39,8653.32612222823,55.1247,55.2532,55.1033,55.2389,8653.3261
2011-10-12 14:50:00,77.39,77.4,77.21,77.24,21200.648999459165,55.2389,55.246,55.1104,55.1318,21200.649
2011-10-12 14:55:00,77.26,77.33,77.01,77.08,25202.812330989724,55.1461,55.1961,54.9677,55.0176,25202.8123
2011-10-12 15:00:00,77.07,77.09,76.74,76.74,48783.12601406165,55.0105,55.0248,54.7749,54.7749,48783.126
2011-10-12 15:05:00,76.74,76.74,76.51,76.6,56030.2866414278,54.7749,54.7749,54.6108,54.675,56030.2866
2011-10-12 15:10:00,76.59,76.67,76.49,76.66,27582.47701460249,54.6679,54.725,54.5965,54.7178,27582.477
2011-10-12 15:15:00,76.64,76.64,76.43,76.58,15035.154137371552,54.7036,54.7036,54.5537,54.6607,15035.1541
2011-10-12 15:20:00,76.6,76.71,76.49,76.62,15900.486749594374,54.675,54.7535,54.5965,54.6893,15900.4867
2011-10-12 15:25:00,76.61,76.85,76.55,76.81,12222.823147647376,54.6821,54.8534,54.6393,54.8249,12222.8231
2011-10-12 15:30:00,76.8,76.93,76.72,76.78,35154.13737155219,54.8178,54.9106,54.7607,54.8035,35154.1374
2011-10-12 15:35:00,76.76,77.04,76.67,76.97,45105.462412114655,54.7892,54.9891,54.725,54.9391,45105.4624
2011-10-12 15:40:00,76.96,77.2,76.94,77.15,33531.638723634394,54.932,55.1033,54.9177,55.0676,33531.6387
2011-10-12 15:45:00,77.11,77.14,76.47,76.59,54732.28772309356,55.039,55.0604,54.5822,54.6679,54732.2877
2011-10-12 15:50:00,76.61,76.81,76.5,76.58,52568.956192536505,54.6821,54.8249,54.6036,54.6607,52568.9562
2011-10-12 15:55:00,76.58,76.73,76.56,76.58,65657.1119524067,54.6607,54.7678,54.6465,54.6607,65657.112
2011-10-13 09:30:00,76.25,76.25,75.86,75.87,14169.821525148727,54.4252,54.4252,54.1468,54.154,14169.8215
2011-10-13 09:35:00,75.84,75.84,75.58,75.66,7355.327203893997,54.1325,54.1325,53.947,54.0041,7355.3272
2011-10-13 09:40:00,75.65,75.72,75.44,75.55,10383.991346673878,53.9969,54.0469,53.847,53.9255,10383.9913
2011-10-13 09:45:00,75.5,75.86,75.5,75.75,8653.32612222823,53.8899,54.1468,53.8899,54.0683,8653.3261
2011-10-13 09:50:00,75.76,75.79,75.67,75.72,23688.480259599783,54.0754,54.0969,54.0112,54.0469,23688.4803
2011-10-13 09:55:00,75.67,75.91,75.52,75.84,20118.98323418064,54.0112,54.1825,53.9041,54.1325,20118.9832
2011-10-13 10:00:00,75.79,75.96,75.59,75.65,7787.993510005408,54.0969,54.2182,53.9541,53.9969,7787.9935
2011-10-13 10:05:00,75.61,75.76,75.53,75.76,11141.157382368849,53.9684,54.0754,53.9113,54.0754,11141.1574
2011-10-13 10:10:00,75.73,75.89,75.62,75.79,8653.32612222823,54.054,54.1682,53.9755,54.0969,8653.3261
2011-10-13 10:15:00,75.76,75.77,75.35,75.37,4542.9962141698215,54.0754,54.0826,53.7828,53.7971,4542.9962
2011-10-13 10:20:00,75.37,75.68,75.3,75.68,4542.9962141698215,53.7971,54.0183,53.7471,54.0183,4542.9962
2011-10-13 10:25:00,75.64,75.84,75.61,75.61,3028.664142779881,53.9898,54.1325,53.9684,53.9684,3028.6641
2011-10-13 10:30:00,75.61,75.9,75.61,75.84,4218.496484586262,53.9684,54.1754,53.9684,54.1325,4218.4965
2011-10-13 10:35:00,75.91,75.93,75.77,75.91,11141.157382368849,54.1825,54.1968,54.0826,54.1825,11141.1574
2011-10-13 10:40:00,75.86,75.89,75.55,75.64,6273.661438615468,54.1468,54.1682,53.9255,53.9898,6273.6614
2011-10-13 10:45:00,75.65,75.65,75.46,75.46,8977.82585181179,53.9969,53.9969,53.8613,53.8613,8977.8259
2011-10-13 10:50:00,75.43,75.66,75.43,75.58,5191.995673336939,53.8399,54.0041,53.8399,53.947,5191.9957
2011-10-13 10:55:00,75.59,75.68,75.51,75.55,13520.82206598161,53.9541,54.0183,53.897,53.9255,13520.8221
2011-10-13 11:00:00,75.53,75.77,75.52,75.77,8761.492698756085,53.9113,54.0826,53.9041,54.0826,8761.4927
2011-10-13 11:05:00,75.83,75.84,75.62,75.64,6922.660897782585,54.1254,54.1325,53.9755,53.9898,6922.6609
2011-10-13 11:10:00,75.67,75.94,75.64,75.94,2704.164413196322,54.0112,54.2039,53.9898,54.2039,2704.1644
2011-10-13 11:15:00,75.88,75.97,75.54,75.59,12979.989183342346,54.1611,54.2253,53.9184,53.9541,12979.9892
2011-10-13 11:20:00,75.61,75.9,75.57,75.83,6706.327744726879,53.9684,54.1754,53.9398,54.1254,6706.3277
2011-10-13 11:25:00,75.81,75.9,75.73,75.75,5083.829096809086,54.1111,54.1754,54.054,54.0683,5083.8291
2011-10-13 11:30:00,75.77,76.05,75.76,76.05,3677.6636019469984,54.0826,54.2824,54.0754,54.2824,3677.6636
2011-10-13 11:35:00,75.99,76.08,75.98,76.01,2487.8312601406165,54.2396,54.3038,54.2325,54.2539,2487.8313
2011-10-13 11:40:00,76.1,76.19,76.01,76.14,3136.830719307734,54.3181,54.3824,54.2539,54.3467,3136.8307
2011-10-13 11:45:00,76.2,76.32,76.16,76.23,5083.829096809086,54.3895,54.4752,54.3609,54.4109,5083.8291
2011-10-13 11:50:00,76.2,76.23,76.11,76.13,7571.660356949702,54.3895,54.4109,54.3253,54.3395,7571.6604
2011-10-13 11:55:00,76.12,76.21,76.12,76.14,2595.997836668469,54.3324,54.3966,54.3324,54.3467,2595.9978
2011-10-13 12:00:00,76.12,76.33,76.11,76.31,4002.163331530557,54.3324,54.4823,54.3253,54.468,4002.1633
2011-10-13 12:05:00,76.35,76.36,76.18,76.27,4326.663061114115,54.4966,54.5037,54.3752,54.4395,4326.6631
2011-10-13 12:10:00,76.24,76.24,75.98,76.07,5300.162249864791,54.418,54.418,54.2325,54.2967,5300.1622
2011-10-13 12:15:00,76.05,76.1,76.01,76.01,4975.662520281233,54.2824,54.3181,54.2539,54.2539,4975.6625
2011-10-13 12:20:00,76.01,76.1,76.01,76.03,3244.9972958355866,54.2539,54.3181,54.2539,54.2682,3244.9973
2011-10-13 12:25:00,76.04,76.04,75.84,75.84,3785.830178474851,54.2753,54.2753,54.1325,54.1325,3785.8302
2011-10-13 12:30:00,75.82,75.82,75.71,75.73,5516.495402920497,54.1183,54.1183,54.0397,54.054,5516.4954
2011-10-13 12:35:00,75.71,75.79,75.71,75.71,3569.4970254191453,54.0397,54.0969,54.0397,54.0397,3569.497
2011-10-13 12:40:00,75.74,75.76,75.65,75.74,9843.158464034614,54.0612,54.0754,53.9969,54.0612,9843.1585
2011-10-13 12:45:00,75.78,75.96,75.77,75.95,7896.160086533261,54.0897,54.2182,54.0826,54.2111,7896.1601
2011-10-13 12:50:00,75.92,76.0,75.85,75.94,3893.996755002704,54.1896,54.2467,54.1397,54.2039,3893.9968
2011-10-13 12:55:00,75.97,76.06,75.96,76.01,3244.9972958355866,54.2253,54.2896,54.2182,54.2539,3244.9973
2011-10-13 13:00:00,75.98,75.99,75.82,75.95,3785.830178474851,54.2325,54.2396,54.1183,54.2111,3785.8302
2011-10-13 13:05:00,75.93,76.15,75.82,76.13,7030.8274743104375,54.1968,54.3538,54.1183,54.3395,7030.8275
2011-10-13 13:10:00,76.19,76.36,76.19,76.34,2920.497566252028,54.3824,54.5037,54.3824,54.4894,2920.4976
2011-10-13 13:15:00,76.31,76.32,76.23,76.23,3028.664142779881,54.468,54.4752,54.4109,54.4109,3028.6641
2011-10-13 13:20:00,76.22,76.27,76.16,76.19,5732.828555976204,54.4038,54.4395,54.3609,54.3824,5732.8286
2011-10-13 13:25:00,76.18,76.46,76.18,76.43,6922.660897782585,54.3752,54.5751,54.3752,54.5537,6922.6609
2011-10-13 13:30:00,76.42,76.47,76.34,76.39,8004.326663061114,54.5465,54.5822,54.4894,54.5251,8004.3267
2011-10-13 13:35:00,76.35,76.41,76.28,76.33,3244.9972958355866,54.4966,54.5394,54.4466,54.4823,3244.9973
2011-10-13 13:40:00,76.33,76.47,76.23,76.47,14494.321254732287,54.4823,54.5822,54.4109,54.5822,14494.3213
2011-10-13 13:45:00,76.5,76.59,76.46,76.56,10059.491617090318,54.6036,54.6679,54.5751,54.6465,10059.4916
2011-10-13 13:50:00,76.58,76.58,76.42,76.42,6814.494321254732,54.6607,54.6607,54.5465,54.5465,6814.4943
2011-10-13 13:55:00,76.39,76.47,76.29,76.34,6814.494321254732,54.5251,54.5822,54.4537,54.4894,6814.4943
2011-10-13 14:00:00,76.34,76.34,76.18,76.24,6489.994591671173,54.4894,54.4894,54.3752,54.418,6489.9946
2011-10-13 14:05:00,76.25,76.46,76.25,76.46,7138.994050838291,54.4252,54.5751,54.4252,54.5751,7138.9941
2011-10-13 14:10:00,76.41,76.43,76.33,76.35,6814.494321254732,54.5394,54.5537,54.4823,54.4966,6814.4943
2011-10-13 14:15:00,76.37,76.48,76.33,76.43,8220.65981611682,54.5108,54.5894,54.4823,54.5537,8220.6598
2011-10-13 14:20:00,76.42,76.54,76.35,76.35,6381.828015143321,54.5465,54.6322,54.4966,54.4966,6381.828
2011-10-13 14:25:00,76.35,76.35,76.18,76.32,7355.327203893997,54.4966,54.4966,54.3752,54.4752,7355.3272
2011-10-13 14:30:00,76.29,76.44,76.26,76.39,9518.658734451054,54.4537,54.5608,54.4323,54.5251,9518.6587
2011-10-13 14:35:00,76.39,76.49,76.29,76.35,10275.824770146024,54.5251,54.5965,54.4537,54.4966,10275.8248
2011-10-13 14:40:00,76.35,76.44,76.26,76.42,4542.9962141698215,54.4966,54.5608,54.4323,54.5465,4542.9962
2011-10-13 14:45:00,76.42,76.72,76.34,76.71,6706.327744726879,54.5465,54.7607,54.4894,54.7535,6706.3277
2011-10-13 14:50:00,76.68,76.87,76.58,76.85,12547.322877230936,54.7321,54.8677,54.6607,54.8534,12547.3229
2011-10-13 14:55:00,76.85,76.85,76.72,76.77,13304.488912925906,54.8534,54.8534,54.7607,54.7963,13304.4889
2011-10-13 15:00:00,76.74,76.87,76.73,76.87,9194.159004867495,54.7749,54.8677,54.7678,54.8677,9194.159
2011-10-13 15:05:00,76.88,76.96,76.77,76.84,11465.657111952409,54.8749,54.932,54.7963,54.8463,11465.6571
2011-10-13 15:10:00,76.81,76.83,76.63,76.73,12655.489453758788,54.8249,54.8392,54.6964,54.7678,12655.4895
2011-10-13 15:15:00,76.75,76.84,76.64,76.75,12114.656571119524,54.7821,54.8463,54.7036,54.7821,12114.6566
2011-10-13 15:20:00,76.78,76.79,76.4,76.4,7679.826933477555,54.8035,54.8106,54.5323,54.5323,7679.8269
2011-10-13 15:25:00,76.39,76.47,76.32,76.35,14926.9875608437,54.5251,54.5822,54.4752,54.4966,14926.9876
2011-10-13 15:30:00,76.35,76.44,76.23,76.38,23363.980530016222,54.4966,54.5608,54.4109,54.518,23363.9805
2011-10-13 15:35:00,76.38,76.47,76.26,76.32,14710.654407787992,54.518,54.5822,54.4323,54.4752,14710.6544
2011-10-13 15:40:00,76.3,76.51,76.27,76.4,13304.488912925906,54.4609,54.6108,54.4395,54.5323,13304.4889
2011-10-13 15:45:00,76.42,76.55,76.34,76.49,27474.31043807464,54.5465,54.6393,54.4894,54.5965,27474.3104
2011-10-13 15:50:00,76.51,76.72,76.49,76.7,32882.63926446728,54.6108,54.7607,54.5965,54.7464,32882.6393
2011-10-13 15:55:00,76.7,76.77,76.59,76.62,46511.62790697674,54.7464,54.7963,54.6679,54.6893,46511.6279
2011-10-14 09:30:00,77.47,77.63,77.34,77.48,20010.816657652784,55.296,55.4102,55.2032,55.3031,20010.8167
2011-10-14 09:35:00,77.55,77.61,77.35,77.57,8004.326663061114,55.3531,55.3959,55.2103,55.3674,8004.3267
2011-10-14 09:40:00,77.58,77.64,77.44,77.52,4542.9962141698215,55.3745,55.4173,55.2746,55.3317,4542.9962
2011-10-14 09:45:00,77.52,77.98,77.52,77.81,19037.317468902107,55.3317,55.66,55.3317,55.5387,19037.3175
2011-10-14 09:50:00,77.81,77.93,77.64,77.64,10167.658193618172,55.5387,55.6243,55.4173,55.4173,10167.6582
2011-10-14 09:55:00,77.55,77.73,77.54,77.66,18496.484586262843,55.3531,55.4816,55.346,55.4316,18496.4846
2011-10-14 10:00:00,77.63,77.64,77.4,77.5,7355.327203893997,55.4102,55.4173,55.246,55.3174,7355.3272
2011-10-14 10:05:00,77.5,77.72,77.47,77.72,5949.161709031909,55.3174,55.4744,55.296,55.4744,5949.1617
2011-10-14 10:10:00,77.7,77.74,77.57,77.7,6381.828015143321,55.4602,55.4887,55.3674,55.4602,6381.828
2011-10-14 10:15:00,77.73,77.73,77.56,77.68,14710.654407787992,55.4816,55.4816,55.3602,55.4459,14710.6544
2011-10-14 10:20:00,77.69,77.87,77.68,77.87,11573.82368848026,55.453,55.5815,55.4459,55.5815,11573.8237
2011-10-14 10:25:00,77.83,77.87,77.48,77.51,6165.494862087615,55.5529,55.5815,55.3031,55.3245,6165.4949
2011-10-14 10:30:00,77.51,77.56,77.34,77.51,6381.828015143321,55.3245,55.3602,55.2032,55.3245,6381.828
2011-10-14 10:35:00,77.52,77.65,77.51,77.53,3677.6636019469984,55.3317,55.4245,55.3245,55.3388,3677.6636
2011-10-14 10:40:00,77.46,77.48,77.26,77.48,5408.328826392644,55.2889,55.3031,55.1461,55.3031,5408.3288
2011-10-14 10:45:00,77.46,77.57,77.43,77.48,2920.497566252028,55.2889,55.3674,55.2674,55.3031,2920.4976
2011-10-14 10:50:00,77.48,77.55,77.32,77.32,7138.994050838291,55.3031,55.3531,55.1889,55.1889,7138.9941
2011-10-14 10:55:00,77.29,77.42,77.24,77.31,34396.97133585722,55.1675,55.2603,55.1318,55.1818,34396.9713
2011-10-14 11:00:00,77.32,77.37,77.21,77.33,11032.990805840996,55.1889,55.2246,55.1104,55.1961,11032.9908
2011-10-14 11:05:00,77.34,77.34,77.08,77.21,4002.163331530557,55.2032,55.2032,55.0176,55.1104,4002.1633
2011-10-14 11:10:00,77.2,77.3,77.14,77.2,4218.496484586262,55.1033,55.1746,55.0604,55.1033,4218.4965
2011-10-14 11:15:00,77.22,77.49,77.22,77.49,7030.8274743104375,55.1175,55.3103,55.1175,55.3103,7030.8275
2011-10-14 11:20:00,77.5,77.52,77.2,77.2,8004.326663061114,55.3174,55.3317,55.1033,55.1033,8004.3267
2011-10-14 11:25:00,77.21,77.21,77.09,77.18,6814.494321254732,55.1104,55.1104,55.0248,55.089,6814.4943
2011-10-14 11:30:00,77.2,77.42,77.18,77.33,6706.327744726879,55.1033,55.2603,55.089,55.1961,6706.3277
2011-10-14 11:35:00,77.34,77.48,77.3,77.33,6814.494321254732,55.2032,55.3031,55.1746,55.1961,6814.4943
2011-10-14 11:40:00,77.32,77.41,77.26,77.37,5516.495402920497,55.1889,55.2532,55.1461,55.2246,5516.4954
2011-10-14 11:45:00,77.37,77.49,77.32,77.32,5840.995132504056,55.2246,55.3103,55.1889,55.1889,5840.9951
2011-10-14 11:50:00,77.3,77.38,77.3,77.37,5408.328826392644,55.1746,55.2317,55.1746,55.2246,5408.3288
2011-10-14 11:55:00,77.33,77.38,77.31,77.31,6814.494321254732,55.1961,55.2317,55.1818,55.1818,6814.4943
2011-10-14 12:00:00,77.31,77.31,77.17,77.27,3028.664142779881,55.1818,55.1818,55.0819,55.1532,3028.6641
2011-10-14 12:05:00,77.28,77.32,77.13,77.3,21525.148729042725,55.1604,55.1889,55.0533,55.1746,21525.1487
2011-10-14 12:10:00,77.26,77.33,77.16,77.16,4218.496484586262,55.1461,55.1961,55.0747,55.0747,4218.4965
2011-10-14 12:15:00,77.1,77.19,77.07,77.19,3353.16387236344,55.0319,55.0961,55.0105,55.0961,3353.1639
2011-10-14 12:20:00,77.2,77.28,77.17,77.2,2920.497566252028,55.1033,55.1604,55.0819,55.1033,2920.4976
2011-10-14 12:25:00,77.19,77.23,77.09,77.16,4542.9962141698215,55.0961,55.1247,55.0248,55.0747,4542.9962
2011-10-14 12:30:00,77.21,77.38,77.2,77.38,6922.660897782585,55.1104,55.2317,55.1033,55.2317,6922.6609
2011-10-14 12:35:00,77.35,77.38,77.25,77.31,5949.161709031909,55.2103,55.2317,55.139,55.1818,5949.1617
2011-10-14 12:40:00,77.29,77.34,77.25,77.26,6165.494862087615,55.1675,55.2032,55.139,55.1461,6165.4949
2011-10-14 12:45:00,77.29,77.36,77.27,77.31,3569.4970254191453,55.1675,55.2175,55.1532,55.1818,3569.497
2011-10-14 12:50:00,77.32,77.36,77.28,77.34,12222.823147647376,55.1889,55.2175,55.1604,55.2032,12222.8231
2011-10-14 12:55:00,77.28,77.33,77.25,77.3,5300.162249864791,55.1604,55.1961,55.139,55.1746,5300.1622
2011-10-14 13:00:00,77.28,77.4,77.28,77.38,11790.156841535963,55.1604,55.246,55.1604,55.2317,11790.1568
2011-10-14 13:05:00,77.4,77.43,77.34,77.35,4326.663061114115,55.246,55.2674,55.2032,55.2103,4326.6631
2011-10-14 13:10:00,77.34,77.38,77.29,77.36,3353.16387236344,55.2032,55.2317,55.1675,55.2175,3353.1639
2011-10-14 13:15:00,77.36,77.38,77.31,77.38,11249.3239588967,55.2175,55.2317,55.1818,55.2317,11249.324
2011-10-14 13:20:00,77.35,77.36,77.33,77.35,3136.830719307734,55.2103,55.2175,55.1961,55.2103,3136.8307
2011-10-14 13:25:00,77.35,77.37,77.29,77.3,3677.6636019469984,55.2103,55.2246,55.1675,55.1746,3677.6636
2011-10-14 13:30:00,77.32,77.38,77.27,77.3,5300.162249864791,55.1889,55.2317,55.1532,55.1746,5300.1622
2011-10-14 13:35:00,77.3,77.37,77.29,77.29,3136.830719307734,55.1746,55.2246,55.1675,55.1675,3136.8307
2011-10-14 13:40:00,77.32,77.38,77.32,77.32,4002.163331530557,55.1889,55.2317,55.1889,55.1889,4002.1633
2011-10-14 13:45:00,77.36,77.38,77.33,77.37,7138.994050838291,55.2175,55.2317,55.1961,55.2246,7138.9941
2011-10-14 13:50:00,77.35,77.43,77.33,77.41,8112.493239588966,55.2103,55.2674,55.1961,55.2532,8112.4932
2011-10-14 13:55:00,77.42,77.5,77.35,77.44,27690.64359113034,55.2603,55.3174,55.2103,55.2746,27690.6436
2011-10-14 14:00:00,77.44,77.46,77.37,77.43,12655.489453758788,55.2746,55.2889,55.2246,55.2674,12655.4895
2011-10-14 14:05:00,77.45,77.47,77.37,77.39,6814.494321254732,55.2817,55.296,55.2246,55.2389,6814.4943
2011-10-14 14:10:00,77.37,77.45,77.35,77.37,4542.9962141698215,55.2246,55.2817,55.2103,55.2246,4542.9962
2011-10-14 14:15:00,77.39,77.46,77.39,77.45,7247.160627366144,55.2389,55.2889,55.2389,55.2817,7247.1606
2011-10-14 14:20:00,77.44,77.45,77.37,77.41,3893.996755002704,55.2746,55.2817,55.2246,55.2532,3893.9968
2011-10-14 14:25:00,77.45,77.45,77.38,77.42,7463.49378042185,55.2817,55.2817,55.2317,55.2603,7463.4938
2011-10-14 14:30:00,77.42,77.42,77.33,77.39,5624.66197944835,55.2603,55.2603,55.1961,55.2389,5624.662
2011-10-14 14:35:00,77.39,77.42,77.34,77.38,8220.65981611682,55.2389,55.2603,55.2032,55.2317,8220.6598
2011-10-14 14:40:00,77.38,77.45,77.38,77.39,4759.329367225527,55.2317,55.2817,55.2317,55.2389,4759.3294
2011-10-14 14:45:00,77.39,77.39,77.32,77.33,12222.823147647376,55.2389,55.2389,55.1889,55.1961,12222.8231
2011-10-14 14:50:00,77.34,77.45,77.34,77.39,20876.14926987561,55.2032,55.2817,55.2032,55.2389,20876.1493
2011-10-14 14:55:00,77.38,77.49,77.38,77.48,36452.13628988642,55.2317,55.3103,55.2317,55.3031,36452.1363
2011-10-14 15:00:00,77.49,77.49,77.39,77.41,17847.485127095726,55.3103,55.3103,55.2389,55.2532,17847.4851
2011-10-14 15:05:00,77.41,77.5,77.4,77.4,9518.658734451054,55.2532,55.3174,55.246,55.246,9518.6587
2011-10-14 15:10:00,77.45,77.45,77.36,77.41,6489.994591671173,55.2817,55.2817,55.2175,55.2532,6489.9946
2011-10-14 15:15:00,77.42,77.5,77.41,77.49,10167.658193618172,55.2603,55.3174,55.2532,55.3103,10167.6582
2011-10-14 15:20:00,77.5,77.6,77.49,77.6,9194.159004867495,55.3174,55.3888,55.3103,55.3888,9194.159
2011-10-14 15:25:00,77.58,77.62,77.53,77.6,12330.98972417523,55.3745,55.4031,55.3388,55.3888,12330.9897
2011-10-14 15:30:00,77.61,77.79,77.59,77.76,33098.972417522986,55.3959,55.5244,55.3816,55.503,33098.9724
2011-10-14 15:35:00,77.78,77.78,77.51,77.52,32233.63980530016,55.5173,55.5173,55.3245,55.3317,32233.6398
2011-10-14 15:40:00,77.48,77.52,77.33,77.34,88696.59275283937,55.3031,55.3317,55.1961,55.2032,88696.5928
2011-10-14 15:45:00,77.35,77.48,77.23,77.3,39264.4672796106,55.2103,55.3031,55.1247,55.1746,39264.4673
2011-10-14 15:50:00,77.31,77.47,77.28,77.46,21849.648458626285,55.1818,55.296,55.1604,55.2889,21849.6485
2011-10-14 15:55:00,77.47,77.72,77.45,77.72,79394.26717144402,55.296,55.4744,55.2817,55.4744,79394.2672
2011-10-17 09:30:00,77.63,77.68,77.3,77.35,20443.4829637642,55.4102,55.4459,55.1746,55.2103,20443.483
2011-10-17 09:35:00,77.3,77.62,77.3,77.47,18388.31800973499,55.1746,55.4031,55.1746,55.296,18388.318
2011-10-17 09:40:00,77.47,77.59,77.45,77.57,8977.82585181179,55.296,55.3816,55.2817,55.3674,8977.8259
2011-10-17 09:45:00,77.51,77.54,77.29,77.33,11249.3239588967,55.3245,55.346,55.1675,55.1961,11249.324
2011-10-17 09:50:00,77.25,77.47,77.08,77.15,24121.146565711195,55.139,55.296,55.0176,55.0676,24121.1466
2011-10-17 09:55:00,77.06,77.1,76.97,77.04,5732.828555976204,55.0033,55.0319,54.9391,54.9891,5732.8286
2011-10-17 10:00:00,77.0,77.2,77.0,77.15,6814.494321254732,54.9605,55.1033,54.9605,55.0676,6814.4943
2011-10-17 10:05:00,77.19,77.21,77.0,77.1,8977.82585181179,55.0961,55.1104,54.9605,55.0319,8977.8259
2011-10-17 10:10:00,77.16,77.16,76.98,76.98,6922.660897782585,55.0747,55.0747,54.9462,54.9462,6922.6609
2011-10-17 10:15:00,76.97,77.07,76.84,77.04,9518.658734451054,54.9391,55.0105,54.8463,54.9891,9518.6587
2011-10-17 10:20:00,77.05,77.1,76.89,76.95,18820.984315846403,54.9962,55.0319,54.882,54.9248,18820.9843
2011-10-17 10:25:00,76.95,76.96,76.75,76.75,14710.654407787992,54.9248,54.932,54.7821,54.7821,14710.6544
2011-10-17 10:30:00,76.76,76.84,76.66,76.78,8112.493239588966,54.7892,54.8463,54.7178,54.8035,8112.4932
2011-10-17 10:35:00,76.78,76.88,76.76,76.79,4326.663061114115,54.8035,54.8749,54.7892,54.8106,4326.6631
2011-10-17 10:40:00,76.73,76.77,76.54,76.58,16657.652785289345,54.7678,54.7963,54.6322,54.6607,16657.6528
2011-10-17 10:45:00,76.58,76.69,76.51,76.65,17847.485127095726,54.6607,54.7392,54.6108,54.7107,17847.4851
2011-10-17 10:50:00,76.65,76.79,76.58,76.79,13628.988642509465,54.7107,54.8106,54.6607,54.8106,13628.9886
2011-10-17 10:55:00,76.76,76.96,76.76,76.86,29637.64196863169,54.7892,54.932,54.7892,54.8606,29637.642
2011-10-17 11:00:00,76.85,76.98,76.8,76.95,36776.63601946998,54.8534,54.9462,54.8178,54.9248,36776.636
2011-10-17 11:05:00,76.96,76.96,76.82,76.85,52568.956192536505,54.932,54.932,54.832,54.8534,52568.9562
2011-10-17 11:10:00,76.84,76.88,76.78,76.88,21957.815035154137,54.8463,54.8749,54.8035,54.8749,21957.815
2011-10-17 11:15:00,76.85,76.85,76.72,76.73,12222.823147647376,54.8534,54.8534,54.7607,54.7678,12222.8231
2011-10-17 11:20:00,76.73,76.85,76.73,76.81,21308.81557598702,54.7678,54.8534,54.7678,54.8249,21308.8156
2011-10-17 11:25:00,76.79,76.84,76.72,76.78,41211.46565711195,54.8106,54.8463,54.7607,54.8035,41211.4657
2011-10-17 11:30:00,76.83,76.89,76.78,76.85,17739.318550567874,54.8392,54.882,54.8035,54.8534,17739.3186
2011-10-17 11:35:00,76.84,76.92,76.72,76.86,38290.968090859926,54.8463,54.9034,54.7607,54.8606,38290.9681
2011-10-17 11:40:00,76.86,76.92,76.83,76.83,6165.494862087615,54.8606,54.9034,54.8392,54.8392,6165.4949
2011-10-17 11:45:00,76.85,76.97,76.8,76.82,10816.657652785289,54.8534,54.9391,54.8178,54.832,10816.6577
2011-10-17 11:50:00,76.85,76.94,76.83,76.87,8653.32612222823,54.8534,54.9177,54.8392,54.8677,8653.3261
2011-10-17 11:55:00,76.88,77.01,76.82,76.84,17631.15197404002,54.8749,54.9677,54.832,54.8463,17631.152
2011-10-17 12:00:00,76.81,76.91,76.75,76.84,7679.826933477555,54.8249,54.8963,54.7821,54.8463,7679.8269
2011-10-17 12:05:00,76.84,76.84,76.73,76.81,5408.328826392644,54.8463,54.8463,54.7678,54.8249,5408.3288
2011-10-17 12:10:00,76.81,76.81,76.63,76.72,5083.829096809086,54.8249,54.8249,54.6964,54.7607,5083.8291
2011-10-17 12:15:00,76.7,76.87,76.66,76.85,5191.995673336939,54.7464,54.8677,54.7178,54.8534,5191.9957
2011-10-17 12:20:00,76.86,76.86,76.73,76.82,13304.488912925906,54.8606,54.8606,54.7678,54.832,13304.4889
2011-10-17 12:25:00,76.84,76.85,76.74,76.76,8328.826392644673,54.8463,54.8534,54.7749,54.7892,8328.8264
2011-10-17 12:30:00,76.75,76.78,76.69,76.73,10492.15792320173,54.7821,54.8035,54.7392,54.7678,10492.1579
2011-10-17 12:35:00,76.7,76.73,76.63,76.65,9194.159004867495,54.7464,54.7678,54.6964,54.7107,9194.159
2011-10-17 12:40:00,76.67,76.78,76.63,76.72,25202.812330989724,54.725,54.8035,54.6964,54.7607,25202.8123
2011-10-17 12:45:00,76.72,76.74,76.55,76.57,8545.159545700379,54.7607,54.7749,54.6393,54.6536,8545.1595
2011-10-17 12:50:00,76.6,76.67,76.5,76.52,4326.663061114115,54.675,54.725,54.6036,54.6179,4326.6631
2011-10-17 12:55:00,76.52,76.64,76.52,76.57,3353.16387236344,54.6179,54.7036,54.6179,54.6536,3353.1639
2011-10-17 13:00:00,76.56,76.56,76.44,76.49,5300.162249864791,54.6465,54.6465,54.5608,54.5965,5300.1622
2011-10-17 13:05:00,76.49,76.68,76.47,76.64,15684.153596538668,54.5965,54.7321,54.5822,54.7036,15684.1536
2011-10-17 13:10:00,76.64,76.76,76.63,76.75,23688.480259599783,54.7036,54.7892,54.6964,54.7821,23688.4803
2011-10-17 13:15:00,76.76,76.77,76.61,76.74,19902.65008112493,54.7892,54.7963,54.6821,54.7749,19902.6501
2011-10-17 13:20:00,76.8,76.83,76.79,76.81,12979.989183342346,54.8178,54.8392,54.8106,54.8249,12979.9892
2011-10-17 13:25:00,76.82,76.82,76.67,76.69,8004.326663061114,54.832,54.832,54.725,54.7392,8004.3267
2011-10-17 13:30:00,76.69,76.69,76.58,76.58,3028.664142779881,54.7392,54.7392,54.6607,54.6607,3028.6641
2011-10-17 13:35:00,76.61,76.63,76.36,76.52,14926.9875608437,54.6821,54.6964,54.5037,54.6179,14926.9876
2011-10-17 13:40:00,76.54,76.63,76.44,76.54,15143.320713899404,54.6322,54.6964,54.5608,54.6322,15143.3207
2011-10-17 13:45:00,76.55,76.59,76.41,76.47,8220.65981611682,54.6393,54.6679,54.5394,54.5822,8220.6598
2011-10-17 13:50:00,76.42,76.58,76.41,76.41,17306.65224445646,54.5465,54.6607,54.5394,54.5394,17306.6522
2011-10-17 13:55:00,76.41,76.49,76.34,76.42,9410.4921579232,54.5394,54.5965,54.4894,54.5465,9410.4922
2011-10-17 14:00:00,76.41,76.52,76.35,76.43,12439.156300703082,54.5394,54.6179,54.4966,54.5537,12439.1563
2011-10-17 14:05:00,76.38,76.42,76.23,76.28,4218.496484586262,54.518,54.5465,54.4109,54.4466,4218.4965
2011-10-17 14:10:00,76.29,76.41,76.28,76.39,10059.491617090318,54.4537,54.5394,54.4466,54.5251,10059.4916
2011-10-17 14:15:00,76.4,76.4,76.26,76.35,8653.32612222823,54.5323,54.5323,54.4323,54.4966,8653.3261
2011-10-17 14:20:00,76.35,76.37,76.27,76.29,8220.65981611682,54.4966,54.5108,54.4395,54.4537,8220.6598
2011-10-17 14:25:00,76.3,76.37,76.27,76.33,10600.324499729582,54.4609,54.5108,54.4395,54.4823,10600.3245
2011-10-17 14:30:00,76.33,76.35,76.22,76.24,10383.991346673878,54.4823,54.4966,54.4038,54.418,10383.9913
2011-10-17 14:35:00,76.25,76.26,76.14,76.17,6165.494862087615,54.4252,54.4323,54.3467,54.3681,6165.4949
2011-10-17 14:40:00,76.18,76.31,76.18,76.21,9734.99188750676,54.3752,54.468,54.3752,54.3966,9734.9919
2011-10-17 14:45:00,76.25,76.31,76.18,76.29,5949.161709031909,54.4252,54.468,54.3752,54.4537,5949.1617
2011-10-17 14:50:00,76.31,76.34,76.24,76.34,11790.156841535963,54.468,54.4894,54.418,54.4894,11790.1568
2011-10-17 14:55:00,76.33,76.53,76.33,76.5,43591.13034072472,54.4823,54.625,54.4823,54.6036,43591.1303
2011-10-17 15:00:00,76.49,76.56,76.47,76.54,21633.315305570577,54.5965,54.6465,54.5822,54.6322,21633.3153
2011-10-17 15:05:00,76.55,76.57,76.48,76.5,36127.63656030287,54.6393,54.6536,54.5894,54.6036,36127.6366
2011-10-17 15:10:00,76.49,76.7,76.49,76.64,26717.144402379665,54.5965,54.7464,54.5965,54.7036,26717.1444
2011-10-17 15:15:00,76.62,76.73,76.58,76.59,8977.82585181179,54.6893,54.7678,54.6607,54.6679,8977.8259
2011-10-17 15:20:00,76.56,76.59,76.48,76.58,11465.657111952409,54.6465,54.6679,54.5894,54.6607,11465.6571
2011-10-17 15:25:00,76.56,76.6,76.4,76.53,15359.65386695511,54.6465,54.675,54.5323,54.625,15359.6539
2011-10-17 15:30:00,76.54,76.59,76.4,76.43,125905.89507842076,54.6322,54.6679,54.5323,54.5537,125905.8951
2011-10-17 15:35:00,76.39,76.47,76.32,76.35,54299.62141698216,54.5251,54.5822,54.4752,54.4966,54299.6214
2011-10-17 15:40:00,76.34,76.78,76.33,76.76,78745.26771227691,54.4894,54.8035,54.4823,54.7892,78745.2677
2011-10-17 15:45:00,76.77,76.83,76.5,76.65,84586.26284478095,54.7963,54.8392,54.6036,54.7107,84586.2628
2011-10-17 15:50:00,76.68,76.72,76.43,76.46,44131.96322336398,54.7321,54.7607,54.5537,54.5751,44131.9632
2011-10-17 15:55:00,76.47,76.52,76.12,76.37,163115.19740400216,54.5822,54.6179,54.3324,54.5108,163115.1974
2011-10-18 09:30:00,76.37,76.64,76.3,76.41,19578.15035154137,54.5108,54.7036,54.4609,54.5394,19578.1504
2011-10-18 09:35:00,76.38,76.66,76.29,76.61,1514.3320713899404,54.518,54.7178,54.4537,54.6821,1514.3321
2011-10-18 09:40:00,76.71,76.71,76.49,76.66,6057.328285559762,54.7535,54.7535,54.5965,54.7178,6057.3283
2011-10-18 09:45:00,76.65,76.65,76.2,76.27,12871.822606814494,54.7107,54.7107,54.3895,54.4395,12871.8226
2011-10-18 09:50:00,76.23,76.23,75.81,75.91,6489.994591671173,54.4109,54.4109,54.1111,54.1825,6489.9946
2011-10-18 09:55:00,75.89,75.91,75.62,75.86,6598.161168199026,54.1682,54.1825,53.9755,54.1468,6598.1612
2011-10-18 10:00:00,75.86,75.92,75.63,75.75,15792.320173066522,54.1468,54.1896,53.9826,54.0683,15792.3202
2011-10-18 10:05:00,75.74,76.12,75.68,76.04,7138.994050838291,54.0612,54.3324,54.0183,54.2753,7138.9941
2011-10-18 10:10:00,75.99,76.22,75.99,76.14,5732.828555976204,54.2396,54.4038,54.2396,54.3467,5732.8286
2011-10-18 10:15:00,76.09,76.13,75.87,75.87,13304.488912925906,54.311,54.3395,54.154,54.154,13304.4889
2011-10-18 10:20:00,75.86,76.26,75.86,76.19,17847.485127095726,54.1468,54.4323,54.1468,54.3824,17847.4851
2011-10-18 10:25:00,76.16,76.73,76.16,76.73,10924.824229313142,54.3609,54.7678,54.3609,54.7678,10924.8242
2011-10-18 10:30:00,76.75,76.89,76.68,76.84,9302.32558139535,54.7821,54.882,54.7321,54.8463,9302.3256
2011-10-18 10:35:00,76.86,76.88,76.71,76.72,12330.98972417523,54.8606,54.8749,54.7535,54.7607,12330.9897
2011-10-18 10:40:00,76.72,77.0,76.69,76.96,15035.154137371552,54.7607,54.9605,54.7392,54.932,15035.1541
2011-10-18 10:45:00,77.0,77.36,76.95,77.35,20335.316387236344,54.9605,55.2175,54.9248,55.2103,20335.3164
2011-10-18 10:50:00,77.34,77.58,77.15,77.15,34288.80475932937,55.2032,55.3745,55.0676,55.0676,34288.8048
2011-10-18 10:55:00,77.14,77.18,77.02,77.08,16224.986479177933,55.0604,55.089,54.9748,55.0176,16224.9865
2011-10-18 11:00:00,77.08,77.08,76.89,76.95,3028.664142779881,55.0176,55.0176,54.882,54.9248,3028.6641
2011-10-18 11:05:00,76.96,77.34,76.84,77.29,24661.97944835046,54.932,55.2032,54.8463,55.1675,24661.9794
2011-10-18 11:10:00,77.29,77.53,77.19,77.19,26284.478096268253,55.1675,55.3388,55.0961,55.0961,26284.4781
2011-10-18 11:15:00,77.2,77.2,77.04,77.17,6057.328285559762,55.1033,55.1033,54.9891,55.0819,6057.3283
2011-10-18 11:20:00,77.15,77.22,76.88,76.88,4326.663061114115,55.0676,55.1175,54.8749,54.8749,4326.6631
2011-10-18 11:25:00,76.92,77.0,76.84,76.91,5624.66197944835,54.9034,54.9605,54.8463,54.8963,5624.662
2011-10-18 11:30:00,76.9,77.06,76.9,77.04,6922.660897782585,54.8891,55.0033,54.8891,54.9891,6922.6609
2011-10-18 11:35:00,77.05,77.55,77.05,77.5,6381.828015143321,54.9962,55.3531,54.9962,55.3174,6381.828
2011-10-18 11:40:00,77.5,77.67,77.46,77.67,5408.328826392644,55.3174,55.4387,55.2889,55.4387,5408.3288
2011-10-18 11:45:00,77.63,77.66,77.45,77.46,4326.663061114115,55.4102,55.4316,55.2817,55.2889,4326.6631
2011-10-18 11:50:00,77.48,77.56,77.36,77.4,12979.989183342346,55.3031,55.3602,55.2175,55.246,12979.9892
2011-10-18 11:55:00,77.41,77.47,77.31,77.31,13953.488372093025,55.2532,55.296,55.1818,55.1818,13953.4884
2011-10-18 12:00:00,77.31,77.37,77.24,77.3,5191.995673336939,55.1818,55.2246,55.1318,55.1746,5191.9957
2011-10-18 12:05:00,77.33,77.35,77.26,77.28,6165.494862087615,55.1961,55.2103,55.1461,55.1604,6165.4949
2011-10-18 12:10:00,77.27,77.31,77.2,77.22,3893.996755002704,55.1532,55.1818,55.1033,55.1175,3893.9968
2011-10-18 12:15:00,77.2,77.22,77.1,77.1,3244.9972958355866,55.1033,55.1175,55.0319,55.0319,3244.9973
2011-10-18 12:20:00,77.09,77.23,77.08,77.19,3677.6636019469984,55.0248,55.1247,55.0176,55.0961,3677.6636
2011-10-18 12:25:00,77.21,77.26,77.08,77.2,3677.6636019469984,55.1104,55.1461,55.0176,55.1033,3677.6636
2011-10-18 12:30:00,77.23,77.28,77.16,77.23,4002.163331530557,55.1247,55.1604,55.0747,55.1247,4002.1633
2011-10-18 12:35:00,77.23,77.54,77.23,77.5,5408.328826392644,55.1247,55.346,55.1247,55.3174,5408.3288
2011-10-18 12:40:00,77.56,77.7,77.56,77.68,8761.492698756085,55.3602,55.4602,55.3602,55.4459,8761.4927
2011-10-18 12:45:00,77.69,77.83,77.69,77.76,4218.496484586262,55.453,55.5529,55.453,55.503,4218.4965
2011-10-18 12:50:00,77.69,77.7,77.65,77.66,3028.664142779881,55.453,55.4602,55.4245,55.4316,3028.6641
2011-10-18 12:55:00,77.69,77.71,77.61,77.68,3244.9972958355866,55.453,55.4673,55.3959,55.4459,3244.9973
2011-10-18 13:00:00,77.65,77.73,77.6,77.64,10600.324499729582,55.4245,55.4816,55.3888,55.4173,10600.3245
2011-10-18 13:05:00,77.66,77.71,77.6,77.64,6273.661438615468,55.4316,55.4673,55.3888,55.4173,6273.6614
2011-10-18 13:10:00,77.68,77.68,77.45,77.45,7138.994050838291,55.4459,55.4459,55.2817,55.2817,7138.9941
2011-10-18 13:15:00,77.44,77.46,77.41,77.42,1946.998377501352,55.2746,55.2889,55.2532,55.2603,1946.9984
2011-10-18 13:20:00,77.37,77.37,77.26,77.28,4867.49594375338,55.2246,55.2246,55.1461,55.1604,4867.4959
2011-10-18 13:25:00,77.26,77.46,77.2,77.45,6273.661438615468,55.1461,55.2889,55.1033,55.2817,6273.6614
2011-10-18 13:30:00,77.45,77.49,77.43,77.46,4651.162790697675,55.2817,55.3103,55.2674,55.2889,4651.1628
2011-10-18 13:35:00,77.48,77.53,77.45,77.5,3028.664142779881,55.3031,55.3388,55.2817,55.3174,3028.6641
2011-10-18 13:40:00,77.49,77.49,77.27,77.35,4002.163331530557,55.3103,55.3103,55.1532,55.2103,4002.1633
2011-10-18 13:45:00,77.35,77.4,77.23,77.34,10167.658193618172,55.2103,55.246,55.1247,55.2032,10167.6582
2011-10-18 13:50:00,77.37,77.59,77.37,77.56,10492.15792320173,55.2246,55.3816,55.2246,55.3602,10492.1579
2011-10-18 13:55:00,77.48,77.52,77.33,77.4,3893.996755002704,55.3031,55.3317,55.1961,55.246,3893.9968
2011-10-18 14:00:00,77.43,77.45,77.34,77.45,4218.496484586262,55.2674,55.2817,55.2032,55.2817,4218.4965
2011-10-18 14:05:00,77.49,77.58,77.48,77.52,5516.495402920497,55.3103,55.3745,55.3031,55.3317,5516.4954
2011-10-18 14:10:00,77.55,77.78,77.55,77.78,7355.327203893997,55.3531,55.5173,55.3531,55.5173,7355.3272
2011-10-18 14:15:00,77.77,77.77,77.58,77.58,6814.494321254732,55.5101,55.5101,55.3745,55.3745,6814.4943
2011-10-18 14:20:00,77.59,77.67,77.58,77.67,8761.492698756085,55.3816,55.4387,55.3745,55.4387,8761.4927
2011-10-18 14:25:00,77.69,77.69,77.59,77.63,3244.9972958355866,55.453,55.453,55.3816,55.4102,3244.9973
2011-10-18 14:30:00,77.63,77.75,77.6,77.75,9302.32558139535,55.4102,55.4958,55.3888,55.4958,9302.3256
2011-10-18 14:35:00,77.74,77.74,77.48,77.48,8653.32612222823,55.4887,55.4887,55.3031,55.3031,8653.3261
2011-10-18 14:40:00,77.48,77.55,77.39,77.46,6922.660897782585,55.3031,55.3531,55.2389,55.2889,6922.6609
2011-10-18 14:45:00,77.46,77.57,77.46,77.51,7247.160627366144,55.2889,55.3674,55.2889,55.3245,7247.1606
2011-10-18 14:50:00,77.54,77.61,77.46,77.46,8436.992969172525,55.346,55.3959,55.2889,55.2889,8436.993
2011-10-18 14:55:00,77.51,77.8,77.51,77.75,27257.97728501893,55.3245,55.5315,55.3245,55.4958,27257.9773
2011-10-18 15:00:00,77.77,78.24,77.76,78.18,18929.15089237425,55.5101,55.8456,55.503,55.8028,18929.1509
2011-10-18 15:05:00,78.23,78.55,78.23,78.44,36019.469983775016,55.8385,56.0669,55.8385,55.9883,36019.47
2011-10-18 15:10:00,78.48,78.98,78.48,78.64,66089.77825851811,56.0169,56.3738,56.0169,56.1311,66089.7783
2011-10-18 15:15:00,78.65,78.89,78.46,78.46,27690.64359113034,56.1382,56.3095,56.0026,56.0026,27690.6436
2011-10-18 15:20:00,78.43,78.8,78.43,78.49,26392.644672796105,55.9812,56.2453,55.9812,56.024,26392.6447
2011-10-18 15:25:00,78.45,78.68,78.28,78.35,25635.478637101136,55.9955,56.1597,55.8741,55.9241,25635.4786
2011-10-18 15:30:00,78.34,78.51,78.31,78.43,55273.12060573282,55.917,56.0383,55.8956,55.9812,55273.1206
2011-10-18 15:35:00,78.46,78.94,78.43,78.84,99080.58409951325,56.0026,56.3452,55.9812,56.2739,99080.5841
2011-10-18 15:40:00,78.82,79.21,78.73,79.12,91184.42401298,56.2596,56.538,56.1953,56.4737,91184.424
2011-10-18 15:45:00,79.1,79.2,78.92,79.1,77122.7690643591,56.4594,56.5308,56.331,56.4594,77122.7691
2011-10-18 15:50:00,79.14,79.25,78.98,79.23,46511.62790697674,56.488,56.5665,56.3738,56.5522,46511.6279
2011-10-18 15:55:00,79.2,79.21,78.65,78.9,183342.34721471064,56.5308,56.538,56.1382,56.3167,183342.3472
2011-10-19 09:30:00,78.8,78.8,78.1,78.29,12655.489453758788,56.2453,56.2453,55.7457,55.8813,12655.4895
2011-10-19 09:35:00,78.26,78.49,78.22,78.49,3461.3304488912927,55.8599,56.024,55.8313,56.024,3461.3304
2011-10-19 09:40:00,78.41,78.41,78.02,78.07,8653.32612222823,55.9669,55.9669,55.6886,55.7243,8653.3261
2011-10-19 09:45:00,77.99,78.02,77.79,77.79,7138.994050838291,55.6672,55.6886,55.5244,55.5244,7138.9941
2011-10-19 09:50:00,77.79,77.97,77.71,77.78,9085.992428339645,55.5244,55.6529,55.4673,55.5173,9085.9924
2011-10-19 09:55:00,77.74,77.96,77.63,77.91,15467.820443482964,55.4887,55.6457,55.4102,55.61,15467.8204
2011-10-19 10:00:00,77.96,78.06,77.7,77.83,13520.82206598161,55.6457,55.7171,55.4602,55.5529,13520.8221
2011-10-19 10:05:00,77.91,78.17,77.8,78.15,7030.8274743104375,55.61,55.7956,55.5315,55.7814,7030.8275
2011-10-19 10:10:00,78.18,78.43,78.18,78.37,4218.496484586262,55.8028,55.9812,55.8028,55.9384,4218.4965
2011-10-19 10:15:00,78.34,78.52,78.19,78.44,5083.829096809086,55.917,56.0455,55.8099,55.9883,5083.8291
2011-10-19 10:20:00,78.37,78.55,78.27,78.43,14494.321254732287,55.9384,56.0669,55.867,55.9812,14494.3213
2011-10-19 10:25:00,78.44,78.55,78.34,78.39,18929.15089237425,55.9883,56.0669,55.917,55.9527,18929.1509
2011-10-19 10:30:00,78.39,78.39,78.19,78.19,4975.662520281233,55.9527,55.9527,55.8099,55.8099,4975.6625
2011-10-19 10:35:00,78.19,78.2,77.94,78.02,7355.327203893997,55.8099,55.817,55.6315,55.6886,7355.3272
2011-10-19 10:40:00,78.04,78.2,77.96,78.01,7138.994050838291,55.7028,55.817,55.6457,55.6814,7138.9941
2011-10-19 10:45:00,77.97,78.17,77.94,78.04,6381.828015143321,55.6529,55.7956,55.6315,55.7028,6381.828
2011-10-19 10:50:00,78.06,78.09,77.94,78.07,5408.328826392644,55.7171,55.7385,55.6315,55.7243,5408.3288
2011-10-19 10:55:00,78.06,78.16,77.99,78.01,6598.161168199026,55.7171,55.7885,55.6672,55.6814,6598.1612
2011-10-19 11:00:00,78.04,78.04,77.89,77.89,5083.829096809086,55.7028,55.7028,55.5958,55.5958,5083.8291
2011-10-19 11:05:00,77.89,77.89,77.78,77.87,8004.326663061114,55.5958,55.5958,55.5173,55.5815,8004.3267
2011-10-19 11:10:00,77.86,77.86,77.67,77.67,5949.161709031909,55.5744,55.5744,55.4387,55.4387,5949.1617
2011-10-19 11:15:00,77.7,77.86,77.61,77.68,4651.162790697675,55.4602,55.5744,55.3959,55.4459,4651.1628
2011-10-19 11:20:00,77.64,77.76,77.55,77.76,15575.987020010816,55.4173,55.503,55.3531,55.503,15575.987
2011-10-19 11:25:00,77.79,78.06,77.78,78.01,6598.161168199026,55.5244,55.7171,55.5173,55.6814,6598.1612
2011-10-19 11:30:00,78.0,78.19,78.0,78.09,5732.828555976204,55.6743,55.8099,55.6743,55.7385,5732.8286
2011-10-19 11:35:00,78.06,78.26,78.06,78.16,5300.162249864791,55.7171,55.8599,55.7171,55.7885,5300.1622
2011-10-19 11:40:00,78.19,78.25,78.11,78.17,4651.162790697675,55.8099,55.8527,55.7528,55.7956,4651.1628
2011-10-19 11:45:00,78.17,78.18,78.03,78.03,4759.329367225527,55.7956,55.8028,55.6957,55.6957,4759.3294
2011-10-19 11:50:00,78.02,78.1,77.95,77.97,11898.323418063816,55.6886,55.7457,55.6386,55.6529,11898.3234
2011-10-19 11:55:00,77.94,77.94,77.57,77.57,17306.65224445646,55.6315,55.6315,55.3674,55.3674,17306.6522
2011-10-19 12:00:00,77.62,77.84,77.59,77.78,12547.322877230936,55.4031,55.5601,55.3816,55.5173,12547.3229
2011-10-19 12:05:00,77.79,77.92,77.63,77.69,4326.663061114115,55.5244,55.6172,55.4102,55.453,4326.6631
2011-10-19 12:10:00,77.69,77.75,77.62,77.75,8869.659275283937,55.453,55.4958,55.4031,55.4958,8869.6593
2011-10-19 12:15:00,77.75,77.88,77.73,77.87,9626.825310978908,55.4958,55.5886,55.4816,55.5815,9626.8253
2011-10-19 12:20:00,77.85,78.02,77.8,78.02,3136.830719307734,55.5672,55.6886,55.5315,55.6886,3136.8307
2011-10-19 12:25:00,78.08,78.08,77.91,77.92,4651.162790697675,55.7314,55.7314,55.61,55.6172,4651.1628
2011-10-19 12:30:00,77.91,77.96,77.8,77.89,24445.64629529475,55.61,55.6457,55.5315,55.5958,24445.6463
2011-10-19 12:35:00,77.91,78.1,77.9,78.03,12439.156300703082,55.61,55.7457,55.6029,55.6957,12439.1563
2011-10-19 12:40:00,78.02,78.15,77.97,78.1,5949.161709031909,55.6886,55.7814,55.6529,55.7457,5949.1617
2011-10-19 12:45:00,78.1,78.17,77.99,78.01,6814.494321254732,55.7457,55.7956,55.6672,55.6814,6814.4943
2011-10-19 12:50:00,78.01,78.19,77.95,78.11,6273.661438615468,55.6814,55.8099,55.6386,55.7528,6273.6614
2011-10-19 12:55:00,78.11,78.12,77.93,77.93,5516.495402920497,55.7528,55.7599,55.6243,55.6243,5516.4954
2011-10-19 13:00:00,77.9,78.08,77.9,78.08,4434.8296376419685,55.6029,55.7314,55.6029,55.7314,4434.8296
2011-10-19 13:05:00,78.06,78.14,77.97,78.14,1946.998377501352,55.7171,55.7742,55.6529,55.7742,1946.9984
2011-10-19 13:10:00,78.11,78.18,78.07,78.17,1946.998377501352,55.7528,55.8028,55.7243,55.7956,1946.9984
2011-10-19 13:15:00,78.15,78.2,78.07,78.1,6165.494862087615,55.7814,55.817,55.7243,55.7457,6165.4949
2011-10-19 13:20:00,78.06,78.16,78.06,78.13,4218.496484586262,55.7171,55.7885,55.7171,55.7671,4218.4965
2011-10-19 13:25:00,78.07,78.2,78.03,78.03,4218.496484586262,55.7243,55.817,55.6957,55.6957,4218.4965
2011-10-19 13:30:00,78.02,78.06,77.95,78.06,5191.995673336939,55.6886,55.7171,55.6386,55.7171,5191.9957
2011-10-19 13:35:00,78.01,78.08,77.95,77.95,2379.6646836127634,55.6814,55.7314,55.6386,55.6386,2379.6647
2011-10-19 13:40:00,77.94,77.95,77.79,77.81,4975.662520281233,55.6315,55.6386,55.5244,55.5387,4975.6625
2011-10-19 13:45:00,77.79,77.8,77.69,77.8,3244.9972958355866,55.5244,55.5315,55.453,55.5315,3244.9973
2011-10-19 13:50:00,77.76,77.86,77.71,77.83,6706.327744726879,55.503,55.5744,55.4673,55.5529,6706.3277
2011-10-19 13:55:00,77.82,77.82,77.73,77.76,2920.497566252028,55.5458,55.5458,55.4816,55.503,2920.4976
2011-10-19 14:00:00,77.81,77.89,77.71,77.74,18171.98485667929,55.5387,55.5958,55.4673,55.4887,18171.9849
2011-10-19 14:05:00,77.67,77.73,77.34,77.4,34829.63764196863,55.4387,55.4816,55.2032,55.246,34829.6376
2011-10-19 14:10:00,77.35,77.53,77.26,77.26,9302.32558139535,55.2103,55.3388,55.1461,55.1461,9302.3256
2011-10-19 14:15:00,77.28,77.52,77.25,77.39,21092.48242293132,55.1604,55.3317,55.139,55.2389,21092.4824
2011-10-19 14:20:00,77.34,77.38,77.14,77.18,16224.986479177933,55.2032,55.2317,55.0604,55.089,16224.9865
2011-10-19 14:25:00,77.19,77.19,76.95,76.99,11898.323418063816,55.0961,55.0961,54.9248,54.9534,11898.3234
2011-10-19 14:30:00,76.97,77.11,76.95,77.08,12222.823147647376,54.9391,55.039,54.9248,55.0176,12222.8231
2011-10-19 14:35:00,77.09,77.18,77.07,77.1,15575.987020010816,55.0248,55.089,55.0105,55.0319,15575.987
2011-10-19 14:40:00,77.09,77.15,76.85,76.98,12439.156300703082,55.0248,55.0676,54.8534,54.9462,12439.1563
2011-10-19 14:45:00,76.96,77.2,76.93,77.12,29637.64196863169,54.932,55.1033,54.9106,55.0462,29637.642
2011-10-19 14:50:00,77.09,77.11,76.96,77.0,11465.657111952409,55.0248,55.039,54.932,54.9605,11465.6571
2011-10-19 14:55:00,76.96,77.02,76.78,76.8,13304.488912925906,54.932,54.9748,54.8035,54.8178,13304.4889
2011-10-19 15:00:00,76.8,76.88,76.69,76.73,14926.9875608437,54.8178,54.8749,54.7392,54.7678,14926.9876
2011-10-19 15:05:00,76.69,76.93,76.63,76.84,15467.820443482964,54.7392,54.9106,54.6964,54.8463,15467.8204
2011-10-19 15:10:00,76.84,76.98,76.78,76.92,23472.14710654408,54.8463,54.9462,54.8035,54.9034,23472.1471
2011-10-19 15:15:00,76.9,77.04,76.87,76.95,9951.325040562466,54.8891,54.9891,54.8677,54.9248,9951.325
2011-10-19 15:20:00,76.95,77.02,76.83,76.94,10167.658193618172,54.9248,54.9748,54.8392,54.9177,10167.6582
2011-10-19 15:25:00,76.97,76.99,76.72,76.72,21633.315305570577,54.9391,54.9534,54.7607,54.7607,21633.3153
2011-10-19 15:30:00,76.72,77.04,76.72,76.92,20443.4829637642,54.7607,54.9891,54.7607,54.9034,20443.483
2011-10-19 15:35:00,76.89,76.95,76.65,76.73,28880.475932936723,54.882,54.9248,54.7107,54.7678,28880.4759
2011-10-19 15:40:00,76.71,76.91,76.47,76.73,34072.47160627366,54.7535,54.8963,54.5822,54.7678,34072.4716
2011-10-19 15:45:00,76.74,77.07,76.62,77.01,49432.12547322877,54.7749,55.0105,54.6893,54.9677,49432.1255
2011-10-19 15:50:00,76.99,77.0,76.8,76.94,55273.12060573282,54.9534,54.9605,54.8178,54.9177,55273.1206
2011-10-19 15:55:00,76.96,77.04,76.89,76.94,99296.91725256896,54.932,54.9891,54.882,54.9177,99296.9173
2011-10-20 09:30:00,77.18,77.9,77.0,77.16,33423.47214710654,55.089,55.6029,54.9605,55.0747,33423.4721
2011-10-20 09:35:00,77.11,77.11,76.68,76.96,12763.656030286642,55.039,55.039,54.7321,54.932,12763.656
2011-10-20 09:40:00,76.95,77.32,76.82,77.22,8220.65981611682,54.9248,55.1889,54.832,55.1175,8220.6598
2011-10-20 09:45:00,77.21,77.53,77.21,77.45,19361.817198485667,55.1104,55.3388,55.1104,55.2817,19361.8172
2011-10-20 09:50:00,77.35,77.47,77.25,77.34,21849.648458626285,55.2103,55.296,55.139,55.2032,21849.6485
2011-10-20 09:55:00,77.37,77.45,77.24,77.38,16765.819361817197,55.2246,55.2817,55.1318,55.2317,16765.8194
2011-10-20 10:00:00,77.44,78.11,77.43,77.69,32449.972958355866,55.2746,55.7528,55.2674,55.453,32449.973
2011-10-20 10:05:00,77.69,77.84,77.51,77.77,23255.81395348837,55.453,55.5601,55.3245,55.5101,23255.814
2011-10-20 10:10:00,77.77,78.01,77.77,77.87,23039.480800432662,55.5101,55.6814,55.5101,55.5815,23039.4808
2011-10-20 10:15:00,77.91,77.94,77.69,77.73,11141.157382368849,55.61,55.6315,55.453,55.4816,11141.1574
2011-10-20 10:20:00,77.75,77.79,77.32,77.38,14926.9875608437,55.4958,55.5244,55.1889,55.2317,14926.9876
2011-10-20 10:25:00,77.35,77.35,76.93,76.99,33423.47214710654,55.2103,55.2103,54.9106,54.9534,33423.4721
2011-10-20 10:30:00,76.99,77.41,76.96,77.33,23580.31368307193,54.9534,55.2532,54.932,55.1961,23580.3137
2011-10-20 10:35:00,77.35,77.69,77.32,77.58,33207.13899405084,55.2103,55.453,55.1889,55.3745,33207.139
2011-10-20 10:40:00,77.62,77.66,77.38,77.5,12439.156300703082,55.4031,55.4316,55.2317,55.3174,12439.1563
2011-10-20 10:45:00,77.51,77.54,77.08,77.12,19361.817198485667,55.3245,55.346,55.0176,55.0462,19361.8172
2011-10-20 10:50:00,77.12,77.24,77.04,77.1,17847.485127095726,55.0462,55.1318,54.9891,55.0319,17847.4851
2011-10-20 10:55:00,77.08,77.08,76.75,76.75,21092.48242293132,55.0176,55.0176,54.7821,54.7821,21092.4824
2011-10-20 11:00:00,76.73,76.73,76.41,76.41,18604.6511627907,54.7678,54.7678,54.5394,54.5394,18604.6512
2011-10-20 11:05:00,76.41,76.54,76.35,76.47,27257.97728501893,54.5394,54.6322,54.4966,54.5822,27257.9773
2011-10-20 11:10:00,76.46,76.54,76.32,76.4,16549.486208761493,54.5751,54.6322,54.4752,54.5323,16549.4862
2011-10-20 11:15:00,76.37,76.41,76.23,76.3,20767.98269334776,54.5108,54.5394,54.4109,54.4609,20767.9827
2011-10-20 11:20:00,76.31,76.55,76.29,76.48,15467.820443482964,54.468,54.6393,54.4537,54.5894,15467.8204
2011-10-20 11:25:00,76.47,76.59,76.44,76.49,14926.9875608437,54.5822,54.6679,54.5608,54.5965,14926.9876
2011-10-20 11:30:00,76.47,76.47,76.34,76.47,8653.32612222823,54.5822,54.5822,54.4894,54.5822,8653.3261
2011-10-20 11:35:00,76.49,76.72,76.48,76.59,15143.320713899404,54.5965,54.7607,54.5894,54.6679,15143.3207
2011-10-20 11:40:00,76.55,76.7,76.48,76.5,11681.990265008111,54.6393,54.7464,54.5894,54.6036,11681.9903
2011-10-20 11:45:00,76.51,76.59,76.38,76.48,11573.82368848026,54.6108,54.6679,54.518,54.5894,11573.8237
2011-10-20 11:50:00,76.47,76.47,76.27,76.34,9734.99188750676,54.5822,54.5822,54.4395,54.4894,9734.9919
2011-10-20 11:55:00,76.31,76.35,75.96,75.98,28988.64250946457,54.468,54.4966,54.2182,54.2325,28988.6425
2011-10-20 12:00:00,75.99,76.06,75.91,75.99,31800.97349918875,54.2396,54.2896,54.1825,54.2396,31800.9735
2011-10-20 12:05:00,75.99,76.16,75.86,75.89,23363.980530016222,54.2396,54.3609,54.1468,54.1682,23363.9805
2011-10-20 12:10:00,75.89,76.1,75.81,76.03,14494.321254732287,54.1682,54.3181,54.1111,54.2682,14494.3213
2011-10-20 12:15:00,76.1,76.35,76.1,76.15,19469.98377501352,54.3181,54.4966,54.3181,54.3538,19469.9838
2011-10-20 12:20:00,76.15,76.33,75.95,76.28,28123.30989724175,54.3538,54.4823,54.2111,54.4466,28123.3099
2011-10-20 12:25:00,76.29,76.35,76.25,76.3,4759.329367225527,54.4537,54.4966,54.4252,54.4609,4759.3294
2011-10-20 12:30:00,76.28,76.5,76.28,76.42,6598.161168199026,54.4466,54.6036,54.4466,54.5465,6598.1612
2011-10-20 12:35:00,76.44,76.46,76.32,76.41,5408.328826392644,54.5608,54.5751,54.4752,54.5394,5408.3288
2011-10-20 12:40:00,76.41,76.42,76.35,76.39,7571.660356949702,54.5394,54.5465,54.4966,54.5251,7571.6604
2011-10-20 12:45:00,76.37,76.42,76.31,76.33,6706.327744726879,54.5108,54.5465,54.468,54.4823,6706.3277
2011-10-20 12:50:00,76.32,76.39,76.29,76.38,4975.662520281233,54.4752,54.5251,54.4537,54.518,4975.6625
2011-10-20 12:55:00,76.41,76.82,76.41,76.69,8328.826392644673,54.5394,54.832,54.5394,54.7392,8328.8264
2011-10-20 13:00:00,76.73,76.76,76.59,76.6,5191.995673336939,54.7678,54.7892,54.6679,54.675,5191.9957
2011-10-20 13:05:00,76.62,76.9,76.62,76.72,7679.826933477555,54.6893,54.8891,54.6893,54.7607,7679.8269
2011-10-20 13:10:00,76.73,76.93,76.72,76.76,14061.654948620877,54.7678,54.9106,54.7607,54.7892,14061.6549
2011-10-20 13:15:00,76.75,77.12,76.73,77.01,8977.82585181179,54.7821,55.0462,54.7678,54.9677,8977.8259
2011-10-20 13:20:00,77.01,77.36,77.01,77.1,16224.986479177933,54.9677,55.2175,54.9677,55.0319,16224.9865
2011-10-20 13:25:00,77.07,77.43,77.07,77.31,27474.31043807464,55.0105,55.2674,55.0105,55.1818,27474.3104
2011-10-20 13:30:00,77.31,77.4,77.1,77.1,30286.641427798808,55.1818,55.246,55.0319,55.0319,30286.6414
2011-10-20 13:35:00,77.1,77.24,77.0,77.03,8112.493239588966,55.0319,55.1318,54.9605,54.9819,8112.4932
2011-10-20 13:40:00,77.06,77.06,76.66,76.72,24770.14602487831,55.0033,55.0033,54.7178,54.7607,24770.146
2011-10-20 13:45:00,76.71,77.12,76.71,77.0,17522.98539751217,54.7535,55.0462,54.7535,54.9605,17522.9854
2011-10-20 13:50:00,77.0,77.16,76.92,76.96,33207.13899405084,54.9605,55.0747,54.9034,54.932,33207.139
2011-10-20 13:55:00,76.97,76.97,76.71,76.71,26717.144402379665,54.9391,54.9391,54.7535,54.7535,26717.1444
2011-10-20 14:00:00,76.73,76.78,76.57,76.71,30502.97458085452,54.7678,54.8035,54.6536,54.7535,30502.9746
2011-10-20 14:05:00,76.71,76.84,76.68,76.68,9518.658734451054,54.7535,54.8463,54.7321,54.7321,9518.6587
2011-10-20 14:10:00,76.74,76.74,76.6,76.65,5624.66197944835,54.7749,54.7749,54.675,54.7107,5624.662
2011-10-20 14:15:00,76.66,76.79,76.6,76.76,8004.326663061114,54.7178,54.8106,54.675,54.7892,8004.3267
2011-10-20 14:20:00,76.72,76.92,76.72,76.81,12006.489994591671,54.7607,54.9034,54.7607,54.8249,12006.49
2011-10-20 14:25:00,76.94,76.96,76.91,76.95,10924.824229313142,54.9177,54.932,54.8963,54.9248,10924.8242
2011-10-20 14:30:00,76.94,76.94,76.74,76.74,28231.47647376961,54.9177,54.9177,54.7749,54.7749,28231.4765
2011-10-20 14:35:00,76.77,76.97,76.76,76.96,43591.13034072472,54.7963,54.9391,54.7892,54.932,43591.1303
2011-10-20 14:40:00,76.97,77.06,76.92,76.98,25419.145484045428,54.9391,55.0033,54.9034,54.9462,25419.1455
2011-10-20 14:45:00,77.03,77.17,77.01,77.14,17306.65224445646,54.9819,55.0819,54.9677,55.0604,17306.6522
2011-10-20 14:50:00,77.14,77.2,77.05,77.2,32558.13953488372,55.0604,55.1033,54.9962,55.1033,32558.1395
2011-10-20 14:55:00,77.18,77.2,77.01,77.02,25635.478637101136,55.089,55.1033,54.9677,54.9748,25635.4786
2011-10-20 15:00:00,77.03,77.13,76.92,76.94,29204.97566252028,54.9819,55.0533,54.9034,54.9177,29204.9757
2011-10-20 15:05:00,76.95,77.11,76.92,77.09,16873.98593834505,54.9248,55.039,54.9034,55.0248,16873.9859
2011-10-20 15:10:00,77.11,77.12,76.94,76.98,23147.64737696052,55.039,55.0462,54.9177,54.9462,23147.6474
2011-10-20 15:15:00,76.98,77.02,76.85,76.86,34829.63764196863,54.9462,54.9748,54.8534,54.8606,34829.6376
2011-10-20 15:20:00,76.85,76.87,76.61,76.82,29529.47539210384,54.8534,54.8677,54.6821,54.832,29529.4754
2011-10-20 15:25:00,76.8,76.83,76.72,76.76,54948.62087614927,54.8178,54.8392,54.7607,54.7892,54948.6209
2011-10-20 15:30:00,76.76,76.84,76.72,76.73,37425.6354786371,54.7892,54.8463,54.7607,54.7678,37425.6355
2011-10-20 15:35:00,76.72,76.78,76.72,76.73,77014.60248783126,54.7607,54.8035,54.7607,54.7678,77014.6025
2011-10-20 15:40:00,76.76,76.8,76.73,76.73,72255.27312060574,54.7892,54.8178,54.7678,54.7678,72255.2731
2011-10-20 15:45:00,76.75,76.88,76.72,76.73,60681.44943212547,54.7821,54.8749,54.7607,54.7678,60681.4494
2011-10-20 15:50:00,76.72,76.93,76.59,76.77,81557.59870200108,54.7607,54.9106,54.6679,54.7963,81557.5987
2011-10-20 15:55:00,76.77,76.85,76.71,76.79,82422.9313142239,54.7963,54.8534,54.7535,54.8106,82422.9313
2011-10-21 09:30:00,74.79,78.1,74.79,75.96,270957.2742022715,53.3831,55.7457,53.3831,54.2182,270957.2742
2011-10-21 09:35:00,76.02,76.05,75.46,75.5,57652.78528934559,54.261,54.2824,53.8613,53.8899,57652.7853
2011-10-21 09:40:00,75.55,75.83,74.39,74.48,117793.4018388318,53.9255,54.1254,53.0976,53.1618,117793.4018
2011-10-21 09:45:00,74.49,74.76,73.54,73.97,123634.39697133584,53.1689,53.3617,52.4909,52.7978,123634.397
2011-10-21 09:50:00,73.96,73.98,72.8,73.08,106976.7441860465,52.7906,52.8049,51.9627,52.1625,106976.7442
2011-10-21 09:55:00,73.14,73.83,72.92,73.78,160627.36614386155,52.2054,52.6979,52.0483,52.6622,160627.3661
2011-10-21 10:00:00,73.78,74.1,73.65,73.94,171984.8566792861,52.6622,52.8906,52.5694,52.7764,171984.8567
2011-10-21 10:05:00,73.92,74.32,73.86,74.25,65981.61168199027,52.7621,53.0476,52.7193,52.9976,65981.6117
2011-10-21 10:10:00,74.2,74.33,74.02,74.21,54299.62141698216,52.962,53.0547,52.8335,52.9691,54299.6214
2011-10-21 10:15:00,74.21,74.48,74.02,74.25,77339.10221741481,52.9691,53.1618,52.8335,52.9976,77339.1022
2011-10-21 10:20:00,74.18,74.57,74.1,74.35,28555.97620335316,52.9477,53.226,52.8906,53.069,28555.9762
2011-10-21 10:25:00,74.38,74.48,74.29,74.42,33856.13845321796,53.0904,53.1618,53.0262,53.119,33856.1385
2011-10-21 10:30:00,74.44,74.67,74.23,74.51,56462.95294753921,53.1333,53.2974,52.9834,53.1832,56462.9529
2011-10-21 10:35:00,74.51,75.02,74.51,74.92,46078.96160086533,53.1832,53.5472,53.1832,53.4759,46078.9616
2011-10-21 10:40:00,74.92,75.32,74.91,75.18,69983.77501352082,53.4759,53.7614,53.4687,53.6614,69983.775
2011-10-21 10:45:00,75.22,75.86,75.0,75.85,98215.25148729044,53.69,54.1468,53.533,54.1397,98215.2515
2011-10-21 10:50:00,75.88,76.49,75.66,76.49,65657.1119524067,54.1611,54.5965,54.0041,54.5965,65657.112
2011-10-21 10:55:00,76.48,77.12,76.17,76.35,114115.7382368848,54.5894,55.0462,54.3681,54.4966,114115.7382
2011-10-21 11:00:00,76.29,76.36,75.81,75.86,60248.78312601406,54.4537,54.5037,54.1111,54.1468,60248.7831
2011-10-21 11:05:00,75.86,75.95,75.16,75.25,95511.0870740941,54.1468,54.2111,53.6472,53.7114,95511.0871
2011-10-21 11:10:00,75.24,75.45,75.18,75.43,47701.46024878312,53.7043,53.8542,53.6614,53.8399,47701.4602
2011-10-21 11:15:00,75.38,75.44,75.18,75.44,38939.96755002704,53.8042,53.847,53.6614,53.847,38939.9676
2011-10-21 11:20:00,75.32,75.82,75.32,75.74,27257.97728501893,53.7614,54.1183,53.7614,54.0612,27257.9773
2011-10-21 11:25:00,75.74,75.81,75.49,75.58,31800.97349918875,54.0612,54.1111,53.8827,53.947,31800.9735
2011-10-21 11:30:00,75.55,75.86,75.35,75.35,31260.140616549485,53.9255,54.1468,53.7828,53.7828,31260.1406
2011-10-21 11:35:00,75.37,75.42,75.29,75.35,20767.98269334776,53.7971,53.8328,53.74,53.7828,20767.9827
2011-10-21 11:40:00,75.37,75.79,75.37,75.63,13628.988642509465,53.7971,54.0969,53.7971,53.9826,13628.9886
2011-10-21 11:45:00,75.58,75.74,75.58,75.6,9518.658734451054,53.947,54.0612,53.947,53.9612,9518.6587
2011-10-21 11:50:00,75.63,76.09,75.61,75.98,17522.98539751217,53.9826,54.311,53.9684,54.2325,17522.9854
2011-10-21 11:55:00,75.94,76.09,75.74,75.79,26825.31097890752,54.2039,54.311,54.0612,54.0969,26825.311
2011-10-21 12:00:00,75.8,76.08,75.74,75.99,22606.814494321254,54.104,54.3038,54.0612,54.2396,22606.8145
2011-10-21 12:05:00,75.98,76.04,75.86,75.86,14169.821525148727,54.2325,54.2753,54.1468,54.1468,14169.8215
2011-10-21 12:10:00,75.86,75.99,75.86,75.88,13196.322336398052,54.1468,54.2396,54.1468,54.1611,13196.3223
2011-10-21 12:15:00,75.88,75.94,75.84,75.86,16441.31963223364,54.1611,54.2039,54.1325,54.1468,16441.3196
2011-10-21 12:20:00,75.85,75.9,75.62,75.62,70957.2742022715,54.1397,54.1754,53.9755,53.9755,70957.2742
2011-10-21 12:25:00,75.64,75.65,75.49,75.54,22065.98161168199,53.9898,53.9969,53.8827,53.9184,22065.9816
2011-10-21 12:30:00,75.54,75.68,75.5,75.67,25419.145484045428,53.9184,54.0183,53.8899,54.0112,25419.1455
2011-10-21 12:35:00,75.66,75.66,75.37,75.44,18820.984315846403,54.0041,54.0041,53.7971,53.847,18820.9843
2011-10-21 12:40:00,75.47,75.5,75.25,75.25,26933.47755543537,53.8684,53.8899,53.7114,53.7114,26933.4776
2011-10-21 12:45:00,75.26,75.26,75.07,75.13,57977.28501892915,53.7186,53.7186,53.5829,53.6258,57977.285
2011-10-21 12:50:00,75.11,75.29,75.04,75.25,46944.29421308816,53.6115,53.74,53.5615,53.7114,46944.2942
2011-10-21 12:55:00,75.25,75.37,75.25,75.33,20551.64954029205,53.7114,53.7971,53.7114,53.7685,20551.6495
2011-10-21 13:00:00,75.32,75.45,75.29,75.41,27906.97674418605,53.7614,53.8542,53.74,53.8256,27906.9767
2011-10-21 13:05:00,75.4,75.41,75.29,75.39,19686.316928069227,53.8185,53.8256,53.74,53.8113,19686.3169
2011-10-21 13:10:00,75.37,75.39,75.25,75.33,19794.48350459708,53.7971,53.8113,53.7114,53.7685,19794.4835
2011-10-21 13:15:00,75.33,75.34,75.24,75.26,24770.14602487831,53.7685,53.7757,53.7043,53.7186,24770.146
2011-10-21 13:20:00,75.26,75.36,75.25,75.29,20876.14926987561,53.7186,53.7899,53.7114,53.74,20876.1493
2011-10-21 13:25:00,75.29,75.36,75.25,75.33,24661.97944835046,53.74,53.7899,53.7114,53.7685,24661.9794
2011-10-21 13:30:00,75.33,75.54,75.25,75.53,21741.48188209843,53.7685,53.9184,53.7114,53.9113,21741.4819
2011-10-21 13:35:00,75.53,75.63,75.44,75.61,11573.82368848026,53.9113,53.9826,53.847,53.9684,11573.8237
2011-10-21 13:40:00,75.59,75.65,75.53,75.57,27906.97674418605,53.9541,53.9969,53.9113,53.9398,27906.9767
2011-10-21 13:45:00,75.54,75.66,75.37,75.66,14818.820984315846,53.9184,54.0041,53.7971,54.0041,14818.821
2011-10-21 13:50:00,75.58,75.62,75.52,75.59,13628.988642509465,53.947,53.9755,53.9041,53.9541,13628.9886
2011-10-21 13:55:00,75.58,75.6,75.49,75.56,11357.490535424551,53.947,53.9612,53.8827,53.9327,11357.4905
2011-10-21 14:00:00,75.54,75.95,75.49,75.86,21525.148729042725,53.9184,54.2111,53.8827,54.1468,21525.1487
2011-10-21 14:05:00,75.93,76.09,75.88,76.03,18280.15143320714,54.1968,54.311,54.1611,54.2682,18280.1514
2011-10-21 14:10:00,76.03,76.2,75.93,75.93,33098.972417522986,54.2682,54.3895,54.1968,54.1968,33098.9724
2011-10-21 14:15:00,75.97,76.04,75.87,75.92,18280.15143320714,54.2253,54.2753,54.154,54.1896,18280.1514
2011-10-21 14:20:00,75.94,76.09,75.93,76.09,20010.816657652784,54.2039,54.311,54.1968,54.311,20010.8167
2011-10-21 14:25:00,76.08,76.22,76.06,76.09,20335.316387236344,54.3038,54.4038,54.2896,54.311,20335.3164
2011-10-21 14:30:00,76.09,76.15,75.99,76.03,30394.808004326664,54.311,54.3538,54.2396,54.2682,30394.808
2011-10-21 14:35:00,76.03,76.2,76.03,76.16,15359.65386695511,54.2682,54.3895,54.2682,54.3609,15359.6539
2011-10-21 14:40:00,76.15,76.46,76.12,76.33,31692.806922660897,54.3538,54.5751,54.3324,54.4823,31692.8069
2011-10-21 14:45:00,76.32,76.4,76.18,76.29,30827.474310438072,54.4752,54.5323,54.3752,54.4537,30827.4743
2011-10-21 14:50:00,76.28,76.35,76.17,76.18,47917.79340183883,54.4466,54.4966,54.3681,54.3752,47917.7934
2011-10-21 14:55:00,76.2,76.28,76.1,76.28,22065.98161168199,54.3895,54.4466,54.3181,54.4466,22065.9816
2011-10-21 15:00:00,76.25,76.36,76.19,76.23,56138.45321795565,54.4252,54.5037,54.3824,54.4109,56138.4532
2011-10-21 15:05:00,76.24,76.31,76.1,76.14,19686.316928069227,54.418,54.468,54.3181,54.3467,19686.3169
2011-10-21 15:10:00,76.13,76.29,76.13,76.13,22823.14764737696,54.3395,54.4537,54.3395,54.3395,22823.1476
2011-10-21 15:15:00,76.1,76.2,76.09,76.2,28231.47647376961,54.3181,54.3895,54.311,54.3895,28231.4765
2011-10-21 15:20:00,76.18,76.34,76.17,76.29,40670.63277447269,54.3752,54.4894,54.3681,54.4537,40670.6328
2011-10-21 15:25:00,76.29,76.33,76.13,76.14,28123.30989724175,54.4537,54.4823,54.3395,54.3467,28123.3099
2011-10-21 15:30:00,76.15,76.28,76.15,76.19,32990.80584099513,54.3538,54.4466,54.3538,54.3824,32990.8058
2011-10-21 15:35:00,76.18,76.26,76.1,76.1,57977.28501892915,54.3752,54.4323,54.3181,54.3181,57977.285
2011-10-21 15:40:00,76.11,76.15,76.0,76.01,42076.79826933477,54.3253,54.3538,54.2467,54.2539,42076.7983
2011-10-21 15:45:00,76.02,76.29,76.02,76.27,74743.10438074634,54.261,54.4537,54.261,54.4395,74743.1044
2011-10-21 15:50:00,76.26,76.54,76.2,76.47,75175.77068685775,54.4323,54.6322,54.3895,54.5822,75175.7707
2011-10-21 15:55:00,76.48,76.67,76.41,76.47,219686.3169280692,54.5894,54.725,54.5394,54.5822,219686.3169
2011-10-24 09:30:00,76.42,76.84,75.95,76.73,30827.474310438072,54.5465,54.8463,54.2111,54.7678,30827.4743
2011-10-24 09:35:00,76.76,77.16,76.61,77.04,32449.972958355866,54.7892,55.0747,54.6821,54.9891,32449.973
2011-10-24 09:40:00,77.07,77.12,76.78,76.88,25743.645213628988,55.0105,55.0462,54.8035,54.8749,25743.6452
2011-10-24 09:45:00,76.85,77.08,76.85,77.08,21416.98215251488,54.8534,55.0176,54.8534,55.0176,21416.9822
2011-10-24 09:50:00,77.08,77.13,76.98,77.02,13520.82206598161,55.0176,55.0533,54.9462,54.9748,13520.8221
2011-10-24 09:55:00,77.03,77.1,76.95,77.09,11573.82368848026,54.9819,55.0319,54.9248,55.0248,11573.8237
2011-10-24 10:00:00,77.08,77.08,76.83,76.92,18496.484586262843,55.0176,55.0176,54.8392,54.9034,18496.4846
2011-10-24 10:05:00,76.91,77.06,76.91,76.96,12547.322877230936,54.8963,55.0033,54.8963,54.932,12547.3229
2011-10-24 10:10:00,76.99,77.11,76.94,76.96,17306.65224445646,54.9534,55.039,54.9177,54.932,17306.6522
2011-10-24 10:15:00,76.96,76.98,76.82,76.95,31909.1400757166,54.932,54.9462,54.832,54.9248,31909.1401
2011-10-24 10:20:00,76.91,77.0,76.57,76.57,35694.97025419145,54.8963,54.9605,54.6536,54.6536,35694.9703
2011-10-24 10:25:00,76.56,76.88,76.47,76.86,30394.808004326664,54.6465,54.8749,54.5822,54.8606,30394.808
2011-10-24 10:30:00,76.86,77.14,76.8,77.12,14818.820984315846,54.8606,55.0604,54.8178,55.0462,14818.821
2011-10-24 10:35:00,77.2,77.2,77.02,77.02,12655.489453758788,55.1033,55.1033,54.9748,54.9748,12655.4895
2011-10-24 10:40:00,77.02,77.1,76.94,77.1,7138.994050838291,54.9748,55.0319,54.9177,55.0319,7138.9941
2011-10-24 10:45:00,77.07,77.18,76.96,77.02,13953.488372093025,55.0105,55.089,54.932,54.9748,13953.4884
2011-10-24 10:50:00,76.97,77.07,76.74,76.77,6273.661438615468,54.9391,55.0105,54.7749,54.7963,6273.6614
2011-10-24 10:55:00,76.74,76.89,76.72,76.72,6273.661438615468,54.7749,54.882,54.7607,54.7607,6273.6614
2011-10-24 11:00:00,76.72,77.1,76.72,77.03,12006.489994591671,54.7607,55.0319,54.7607,54.9819,12006.49
2011-10-24 11:05:00,77.02,77.1,76.99,77.03,11573.82368848026,54.9748,55.0319,54.9534,54.9819,11573.8237
2011-10-24 11:10:00,77.02,77.09,76.96,76.99,5624.66197944835,54.9748,55.0248,54.932,54.9534,5624.662
2011-10-24 11:15:00,76.96,77.18,76.96,77.08,11790.156841535963,54.932,55.089,54.932,55.0176,11790.1568
2011-10-24 11:20:00,77.08,77.12,77.02,77.09,13412.655489453758,55.0176,55.0462,54.9748,55.0248,13412.6555
2011-10-24 11:25:00,77.09,77.14,76.95,76.96,13737.155219037317,55.0248,55.0604,54.9248,54.932,13737.1552
2011-10-24 11:30:00,76.94,76.95,76.74,76.81,17198.48566792861,54.9177,54.9248,54.7749,54.8249,17198.4857
2011-10-24 11:35:00,76.79,76.79,76.6,76.69,17631.15197404002,54.8106,54.8106,54.675,54.7392,17631.152
2011-10-24 11:40:00,76.7,76.84,76.7,76.84,7571.660356949702,54.7464,54.8463,54.7464,54.8463,7571.6604
2011-10-24 11:45:00,76.84,76.91,76.73,76.74,16008.653326122228,54.8463,54.8963,54.7678,54.7749,16008.6533
2011-10-24 11:50:00,76.78,76.91,76.77,76.85,18604.6511627907,54.8035,54.8963,54.7963,54.8534,18604.6512
2011-10-24 11:55:00,76.85,76.91,76.8,76.88,11249.3239588967,54.8534,54.8963,54.8178,54.8749,11249.324
2011-10-24 12:00:00,76.89,76.92,76.83,76.86,8004.326663061114,54.882,54.9034,54.8392,54.8606,8004.3267
2011-10-24 12:05:00,76.84,76.84,76.72,76.78,12763.656030286642,54.8463,54.8463,54.7607,54.8035,12763.656
2011-10-24 12:10:00,76.82,76.92,76.81,76.86,8545.159545700379,54.832,54.9034,54.8249,54.8606,8545.1595
2011-10-24 12:15:00,76.85,76.92,76.84,76.88,8112.493239588966,54.8534,54.9034,54.8463,54.8749,8112.4932
2011-10-24 12:20:00,76.86,76.9,76.77,76.77,7571.660356949702,54.8606,54.8891,54.7963,54.7963,7571.6604
2011-10-24 12:25:00,76.78,76.82,76.74,76.77,6489.994591671173,54.8035,54.832,54.7749,54.7963,6489.9946
2011-10-24 12:30:00,76.77,76.8,76.7,76.72,24770.14602487831,54.7963,54.8178,54.7464,54.7607,24770.146
2011-10-24 12:35:00,76.71,76.74,76.62,76.7,26392.644672796105,54.7535,54.7749,54.6893,54.7464,26392.6447
2011-10-24 12:40:00,76.65,76.68,76.47,76.55,23688.480259599783,54.7107,54.7321,54.5822,54.6393,23688.4803
2011-10-24 12:45:00,76.52,76.56,76.49,76.49,8436.992969172525,54.6179,54.6465,54.5965,54.5965,8436.993
2011-10-24 12:50:00,76.47,76.59,76.47,76.57,10383.991346673878,54.5822,54.6679,54.5822,54.6536,10383.9913
2011-10-24 12:55:00,76.59,76.61,76.55,76.58,9194.159004867495,54.6679,54.6821,54.6393,54.6607,9194.159
2011-10-24 13:00:00,76.58,76.72,76.56,76.72,8869.659275283937,54.6607,54.7607,54.6465,54.7607,8869.6593
2011-10-24 13:05:00,76.73,76.79,76.71,76.77,8004.326663061114,54.7678,54.8106,54.7535,54.7963,8004.3267
2011-10-24 13:10:00,76.77,76.88,76.77,76.84,11898.323418063816,54.7963,54.8749,54.7963,54.8463,11898.3234
2011-10-24 13:15:00,76.86,76.87,76.83,76.86,6165.494862087615,54.8606,54.8677,54.8392,54.8606,6165.4949
2011-10-24 13:20:00,76.86,76.86,76.76,76.8,8761.492698756085,54.8606,54.8606,54.7892,54.8178,8761.4927
2011-10-24 13:25:00,76.84,76.88,76.82,76.84,7355.327203893997,54.8463,54.8749,54.832,54.8463,7355.3272
2011-10-24 13:30:00,76.85,76.91,76.85,76.89,9843.158464034614,54.8534,54.8963,54.8534,54.882,9843.1585
2011-10-24 13:35:00,76.89,76.89,76.84,76.88,9734.99188750676,54.882,54.882,54.8463,54.8749,9734.9919
2011-10-24 13:40:00,76.87,76.92,76.87,76.92,7355.327203893997,54.8677,54.9034,54.8677,54.9034,7355.3272
2011-10-24 13:45:00,76.92,77.07,76.91,77.04,18929.15089237425,54.9034,55.0105,54.8963,54.9891,18929.1509
2011-10-24 13:50:00,77.06,77.06,76.93,76.97,11141.157382368849,55.0033,55.0033,54.9106,54.9391,11141.1574
2011-10-24 13:55:00,76.97,77.03,76.96,76.99,13304.488912925906,54.9391,54.9819,54.932,54.9534,13304.4889
2011-10-24 14:00:00,76.98,77.01,76.94,76.96,9843.158464034614,54.9462,54.9677,54.9177,54.932,9843.1585
2011-10-24 14:05:00,76.96,76.96,76.88,76.91,12871.822606814494,54.932,54.932,54.8749,54.8963,12871.8226
2011-10-24 14:10:00,76.91,76.93,76.74,76.75,11032.990805840996,54.8963,54.9106,54.7749,54.7821,11032.9908
2011-10-24 14:15:00,76.74,76.79,76.72,76.73,18820.984315846403,54.7749,54.8106,54.7607,54.7678,18820.9843
2011-10-24 14:20:00,76.73,76.89,76.72,76.83,11898.323418063816,54.7678,54.882,54.7607,54.8392,11898.3234
2011-10-24 14:25:00,76.82,76.89,76.81,76.87,11141.157382368849,54.832,54.882,54.8249,54.8677,11141.1574
2011-10-24 14:30:00,76.86,76.91,76.85,76.9,11465.657111952409,54.8606,54.8963,54.8534,54.8891,11465.6571
2011-10-24 14:35:00,76.9,76.95,76.85,76.94,13737.155219037317,54.8891,54.9248,54.8534,54.9177,13737.1552
2011-10-24 14:40:00,76.94,76.95,76.85,76.92,15900.486749594374,54.9177,54.9248,54.8534,54.9034,15900.4867
2011-10-24 14:45:00,76.92,76.94,76.88,76.88,16116.81990265008,54.9034,54.9177,54.8749,54.8749,16116.8199
2011-10-24 14:50:00,76.89,76.95,76.85,76.89,23796.646836127635,54.882,54.9248,54.8534,54.882,23796.6468
2011-10-24 14:55:00,76.89,76.95,76.89,76.92,21308.81557598702,54.882,54.9248,54.882,54.9034,21308.8156
2011-10-24 15:00:00,76.95,77.02,76.95,76.95,29529.47539210384,54.9248,54.9748,54.9248,54.9248,29529.4754
2011-10-24 15:05:00,76.95,76.96,76.81,76.84,34072.47160627366,54.9248,54.932,54.8249,54.8463,34072.4716
2011-10-24 15:10:00,76.84,76.84,76.72,76.77,24229.313142239047,54.8463,54.8463,54.7607,54.7963,24229.3131
2011-10-24 15:15:00,76.76,76.84,76.73,76.8,26608.977825851813,54.7892,54.8463,54.7678,54.8178,26608.9778
2011-10-24 15:20:00,76.82,76.82,76.61,76.61,24878.312601406164,54.832,54.832,54.6821,54.6821,24878.3126
2011-10-24 15:25:00,76.61,76.68,76.41,76.43,30611.141157382368,54.6821,54.7321,54.5394,54.5537,30611.1412
2011-10-24 15:30:00,76.43,76.64,76.43,76.53,44564.62952947539,54.5537,54.7036,54.5537,54.625,44564.6295
2011-10-24 15:35:00,76.54,76.72,76.5,76.63,39697.13358572201,54.6322,54.7607,54.6036,54.6964,39697.1336
2011-10-24 15:40:00,76.63,76.99,76.59,76.95,81557.59870200108,54.6964,54.9534,54.6679,54.9248,81557.5987
2011-10-24 15:45:00,76.94,76.94,76.57,76.6,41860.46511627907,54.9177,54.9177,54.6536,54.675,41860.4651
2011-10-24 15:50:00,76.61,76.74,76.53,76.73,44348.29637641968,54.6821,54.7749,54.625,54.7678,44348.2964
2011-10-24 15:55:00,76.72,76.95,76.66,76.87,93564.08869659276,54.7607,54.9248,54.7178,54.8677,93564.0887
2011-10-25 09:30:00,76.64,76.96,76.26,76.4,31692.806922660897,54.7036,54.932,54.4323,54.5323,31692.8069
2011-10-25 09:35:00,76.25,76.34,75.71,76.08,15035.154137371552,54.4252,54.4894,54.0397,54.3038,15035.1541
2011-10-25 09:40:00,76.08,76.71,76.03,76.47,20335.316387236344,54.3038,54.7535,54.2682,54.5822,20335.3164
2011-10-25 09:45:00,76.38,76.82,76.38,76.61,20767.98269334776,54.518,54.832,54.518,54.6821,20767.9827
2011-10-25 09:50:00,76.68,76.75,76.41,76.72,31151.974040021632,54.7321,54.7821,54.5394,54.7607,31151.974
2011-10-25 09:55:00,76.7,77.0,76.6,76.86,60032.44997295836,54.7464,54.9605,54.675,54.8606,60032.45
2011-10-25 10:00:00,76.85,76.96,76.32,76.33,37425.6354786371,54.8534,54.932,54.4752,54.4823,37425.6355
2011-10-25 10:05:00,76.35,76.5,76.01,76.25,19469.98377501352,54.4966,54.6036,54.2539,54.4252,19469.9838
2011-10-25 10:10:00,76.25,76.46,76.2,76.38,17631.15197404002,54.4252,54.5751,54.3895,54.518,17631.152
2011-10-25 10:15:00,76.36,76.7,76.32,76.7,24445.64629529475,54.5037,54.7464,54.4752,54.7464,24445.6463
2011-10-25 10:20:00,76.66,76.86,76.61,76.86,18280.15143320714,54.7178,54.8606,54.6821,54.8606,18280.1514
2011-10-25 10:25:00,76.83,77.1,76.78,76.98,14169.821525148727,54.8392,55.0319,54.8035,54.9462,14169.8215
2011-10-25 10:30:00,76.98,77.1,76.9,77.08,7030.8274743104375,54.9462,55.0319,54.8891,55.0176,7030.8275
2011-10-25 10:35:00,77.05,77.38,76.97,77.38,6922.660897782585,54.9962,55.2317,54.9391,55.2317,6922.6609
2011-10-25 10:40:00,77.38,77.42,77.2,77.34,15575.987020010816,55.2317,55.2603,55.1033,55.2032,15575.987
2011-10-25 10:45:00,77.35,77.41,77.16,77.22,7138.994050838291,55.2103,55.2532,55.0747,55.1175,7138.9941
2011-10-25 10:50:00,77.22,77.22,76.91,76.91,10708.491076257436,55.1175,55.1175,54.8963,54.8963,10708.4911
2011-10-25 10:55:00,76.87,76.96,76.74,76.87,6381.828015143321,54.8677,54.932,54.7749,54.8677,6381.828
2011-10-25 11:00:00,76.79,76.95,76.73,76.78,12655.489453758788,54.8106,54.9248,54.7678,54.8035,12655.4895
2011-10-25 11:05:00,76.77,76.95,76.72,76.95,17739.318550567874,54.7963,54.9248,54.7607,54.9248,17739.3186
2011-10-25 11:10:00,76.9,77.06,76.88,77.04,10383.991346673878,54.8891,55.0033,54.8749,54.9891,10383.9913
2011-10-25 11:15:00,77.05,77.06,76.83,76.87,8004.326663061114,54.9962,55.0033,54.8392,54.8677,8004.3267
2011-10-25 11:20:00,76.89,76.96,76.84,76.96,7787.993510005408,54.882,54.932,54.8463,54.932,7787.9935
2011-10-25 11:25:00,76.92,77.12,76.92,77.12,18388.31800973499,54.9034,55.0462,54.9034,55.0462,18388.318
2011-10-25 11:30:00,77.1,77.26,77.05,77.19,8977.82585181179,55.0319,55.1461,54.9962,55.0961,8977.8259
2011-10-25 11:35:00,77.22,77.34,77.22,77.24,7787.993510005408,55.1175,55.2032,55.1175,55.1318,7787.9935
2011-10-25 11:40:00,77.25,77.41,77.2,77.41,19794.48350459708,55.139,55.2532,55.1033,55.2532,19794.4835
2011-10-25 11:45:00,77.35,77.6,77.32,77.57,27582.47701460249,55.2103,55.3888,55.1889,55.3674,27582.477
2011-10-25 11:50:00,77.58,77.68,77.45,77.67,21416.98215251488,55.3745,55.4459,55.2817,55.4387,21416.9822
2011-10-25 11:55:00,77.64,77.74,77.57,77.65,15575.987020010816,55.4173,55.4887,55.3674,55.4245,15575.987
2011-10-25 12:00:00,77.66,77.67,77.57,77.59,10383.991346673878,55.4316,55.4387,55.3674,55.3816,10383.9913
2011-10-25 12:05:00,77.6,77.94,77.58,77.87,12871.822606814494,55.3888,55.6315,55.3745,55.5815,12871.8226
2011-10-25 12:10:00,77.87,77.91,77.83,77.89,12763.656030286642,55.5815,55.61,55.5529,55.5958,12763.656
2011-10-25 12:15:00,77.87,78.02,77.87,78.02,19253.65062195781,55.5815,55.6886,55.5815,55.6886,19253.6506
2011-10-25 12:20:00,78.06,78.09,77.99,77.99,5732.828555976204,55.7171,55.7385,55.6672,55.6672,5732.8286
2011-10-25 12:25:00,77.94,77.95,77.82,77.95,6706.327744726879,55.6315,55.6386,55.5458,55.6386,6706.3277
2011-10-25 12:30:00,78.0,78.02,77.86,77.9,6598.161168199026,55.6743,55.6886,55.5744,55.6029,6598.1612
2011-10-25 12:35:00,77.88,77.88,77.74,77.75,8220.65981611682,55.5886,55.5886,55.4887,55.4958,8220.6598
2011-10-25 12:40:00,77.75,77.75,77.57,77.59,4002.163331530557,55.4958,55.4958,55.3674,55.3816,4002.1633
2011-10-25 12:45:00,77.57,77.61,77.35,77.36,10059.491617090318,55.3674,55.3959,55.2103,55.2175,10059.4916
2011-10-25 12:50:00,77.37,77.43,77.33,77.35,14061.654948620877,55.2246,55.2674,55.1961,55.2103,14061.6549
2011-10-25 12:55:00,77.35,77.4,77.33,77.33,8004.326663061114,55.2103,55.246,55.1961,55.1961,8004.3267
2011-10-25 13:00:00,77.33,77.47,77.33,77.41,17739.318550567874,55.1961,55.296,55.1961,55.2532,17739.3186
2011-10-25 13:05:00,77.39,77.61,77.35,77.58,10167.658193618172,55.2389,55.3959,55.2103,55.3745,10167.6582
2011-10-25 13:10:00,77.57,77.72,77.47,77.66,34721.471065440775,55.3674,55.4744,55.296,55.4316,34721.4711
2011-10-25 13:15:00,77.67,77.88,77.62,77.88,31260.140616549485,55.4387,55.5886,55.4031,55.5886,31260.1406
2011-10-25 13:20:00,77.84,77.94,77.72,77.77,12114.656571119524,55.5601,55.6315,55.4744,55.5101,12114.6566
2011-10-25 13:25:00,77.76,77.81,77.65,77.68,10167.658193618172,55.503,55.5387,55.4245,55.4459,10167.6582
2011-10-25 13:30:00,77.65,77.65,77.49,77.51,7679.826933477555,55.4245,55.4245,55.3103,55.3245,7679.8269
2011-10-25 13:35:00,77.57,77.57,77.33,77.46,54624.12114656571,55.3674,55.3674,55.1961,55.2889,54624.1211
2011-10-25 13:40:00,77.46,77.54,77.35,77.45,41644.13196322336,55.2889,55.346,55.2103,55.2817,41644.132
2011-10-25 13:45:00,77.45,77.54,77.45,77.49,10275.824770146024,55.2817,55.346,55.2817,55.3103,10275.8248
2011-10-25 13:50:00,77.49,77.69,77.49,77.58,8761.492698756085,55.3103,55.453,55.3103,55.3745,8761.4927
2011-10-25 13:55:00,77.54,77.6,77.5,77.6,5624.66197944835,55.346,55.3888,55.3174,55.3888,5624.662
2011-10-25 14:00:00,77.59,77.6,77.23,77.24,18929.15089237425,55.3816,55.3888,55.1247,55.1318,18929.1509
2011-10-25 14:05:00,77.25,77.28,77.11,77.22,12979.989183342346,55.139,55.1604,55.039,55.1175,12979.9892
2011-10-25 14:10:00,77.21,77.23,77.13,77.15,18171.98485667929,55.1104,55.1247,55.0533,55.0676,18171.9849
2011-10-25 14:15:00,77.14,77.21,77.11,77.2,11790.156841535963,55.0604,55.1104,55.039,55.1033,11790.1568
2011-10-25 14:20:00,77.23,77.4,77.15,77.4,13953.488372093025,55.1247,55.246,55.0676,55.246,13953.4884
2011-10-25 14:25:00,77.39,77.47,77.37,77.43,12655.489453758788,55.2389,55.296,55.2246,55.2674,12655.4895
2011-10-25 14:30:00,77.42,77.48,77.35,77.39,22498.6479177934,55.2603,55.3031,55.2103,55.2389,22498.6479
2011-10-25 14:35:00,77.38,77.41,77.17,77.18,43050.29745808545,55.2317,55.2532,55.0819,55.089,43050.2975
2011-10-25 14:40:00,77.18,77.28,77.12,77.17,62736.61438615467,55.089,55.1604,55.0462,55.0819,62736.6144
2011-10-25 14:45:00,77.2,77.2,76.99,77.04,16657.652785289345,55.1033,55.1033,54.9534,54.9891,16657.6528
2011-10-25 14:50:00,77.01,77.07,76.98,77.01,9302.32558139535,54.9677,55.0105,54.9462,54.9677,9302.3256
2011-10-25 14:55:00,76.98,77.2,76.98,77.2,9194.159004867495,54.9462,55.1033,54.9462,55.1033,9194.159
2011-10-25 15:00:00,77.17,77.28,77.12,77.19,34613.30448891292,55.0819,55.1604,55.0462,55.0961,34613.3045
2011-10-25 15:05:00,77.18,77.22,77.11,77.12,12655.489453758788,55.089,55.1175,55.039,55.0462,12655.4895
2011-10-25 15:10:00,77.1,77.15,76.98,76.98,9843.158464034614,55.0319,55.0676,54.9462,54.9462,9843.1585
2011-10-25 15:15:00,77.0,77.06,76.86,76.9,11357.490535424551,54.9605,55.0033,54.8606,54.8891,11357.4905
2011-10-25 15:20:00,76.88,76.88,76.63,76.64,27257.97728501893,54.8749,54.8749,54.6964,54.7036,27257.9773
2011-10-25 15:25:00,76.64,76.69,76.44,76.49,57003.78583017847,54.7036,54.7392,54.5608,54.5965,57003.7858
2011-10-25 15:30:00,76.51,76.72,76.51,76.61,24337.4797187669,54.6108,54.7607,54.6108,54.6821,24337.4797
2011-10-25 15:35:00,76.6,76.66,76.48,76.52,19037.317468902107,54.675,54.7178,54.5894,54.6179,19037.3175
2011-10-25 15:40:00,76.54,76.65,76.47,76.54,16549.486208761493,54.6322,54.7107,54.5822,54.6322,16549.4862
2011-10-25 15:45:00,76.49,76.51,76.31,76.38,22065.98161168199,54.5965,54.6108,54.468,54.518,22065.9816
2011-10-25 15:50:00,76.38,76.4,76.19,76.23,37209.3023255814,54.518,54.5323,54.3824,54.4109,37209.3023
2011-10-25 15:55:00,76.22,76.32,76.14,76.23,105029.74580854517,54.4038,54.4752,54.3467,54.4109,105029.7458
2011-10-26 09:30:00,77.42,77.72,77.4,77.62,36019.469983775016,55.2603,55.4744,55.246,55.4031,36019.47
2011-10-26 09:35:00,77.59,77.59,77.04,77.08,13412.655489453758,55.3816,55.3816,54.9891,55.0176,13412.6555
2011-10-26 09:40:00,77.08,77.18,76.94,77.04,16333.153055705789,55.0176,55.089,54.9177,54.9891,16333.1531
2011-10-26 09:45:00,77.01,77.19,76.8,76.89,14494.321254732287,54.9677,55.0961,54.8178,54.882,14494.3213
2011-10-26 09:50:00,76.89,76.98,76.8,76.94,41644.13196322336,54.882,54.9462,54.8178,54.9177,41644.132
2011-10-26 09:55:00,76.98,77.14,76.98,77.09,11573.82368848026,54.9462,55.0604,54.9462,55.0248,11573.8237
2011-10-26 10:00:00,77.09,77.15,76.93,77.15,9951.325040562466,55.0248,55.0676,54.9106,55.0676,9951.325
2011-10-26 10:05:00,77.16,77.17,76.99,77.08,29204.97566252028,55.0747,55.0819,54.9534,55.0176,29204.9757
2011-10-26 10:10:00,77.09,77.15,76.95,76.98,22282.314764737694,55.0248,55.0676,54.9248,54.9462,22282.3148
2011-10-26 10:15:00,77.0,77.01,76.83,76.9,35694.97025419145,54.9605,54.9677,54.8392,54.8891,35694.9703
2011-10-26 10:20:00,76.95,77.01,76.72,76.78,38723.63439697133,54.9248,54.9677,54.7607,54.8035,38723.6344
2011-10-26 10:25:00,76.78,76.92,76.72,76.74,12439.156300703082,54.8035,54.9034,54.7607,54.7749,12439.1563
2011-10-26 10:30:00,76.79,76.79,76.56,76.66,8220.65981611682,54.8106,54.8106,54.6465,54.7178,8220.6598
2011-10-26 10:35:00,76.68,76.95,76.66,76.87,23039.480800432662,54.7321,54.9248,54.7178,54.8677,23039.4808
2011-10-26 10:40:00,76.87,76.87,76.72,76.77,19253.65062195781,54.8677,54.8677,54.7607,54.7963,19253.6506
2011-10-26 10:45:00,76.76,76.79,76.23,76.23,14386.154678204435,54.7892,54.8106,54.4109,54.4109,14386.1547
2011-10-26 10:50:00,76.23,76.27,76.11,76.11,26825.31097890752,54.4109,54.4395,54.3253,54.3253,26825.311
2011-10-26 10:55:00,76.09,76.11,75.76,75.81,68361.27636560303,54.311,54.3253,54.0754,54.1111,68361.2764
2011-10-26 11:00:00,75.81,76.26,75.79,76.26,21633.315305570577,54.1111,54.4323,54.0969,54.4323,21633.3153
2011-10-26 11:05:00,76.23,76.46,76.23,76.24,9085.992428339645,54.4109,54.5751,54.4109,54.418,9085.9924
2011-10-26 11:10:00,76.24,76.54,76.23,76.48,10600.324499729582,54.418,54.6322,54.4109,54.5894,10600.3245
2011-10-26 11:15:00,76.47,76.57,76.41,76.52,10383.991346673878,54.5822,54.6536,54.5394,54.6179,10383.9913
2011-10-26 11:20:00,76.52,76.52,76.39,76.44,7679.826933477555,54.6179,54.6179,54.5251,54.5608,7679.8269
2011-10-26 11:25:00,76.44,76.54,76.4,76.5,9410.4921579232,54.5608,54.6322,54.5323,54.6036,9410.4922
2011-10-26 11:30:00,76.52,76.66,76.52,76.63,7247.160627366144,54.6179,54.7178,54.6179,54.6964,7247.1606
2011-10-26 11:35:00,76.62,76.7,76.47,76.47,9843.158464034614,54.6893,54.7464,54.5822,54.5822,9843.1585
2011-10-26 11:40:00,76.47,76.67,76.45,76.6,26068.14494321255,54.5822,54.725,54.5679,54.675,26068.1449
2011-10-26 11:45:00,76.6,76.64,76.53,76.59,6165.494862087615,54.675,54.7036,54.625,54.6679,6165.4949
2011-10-26 11:50:00,76.6,76.72,76.59,76.71,5516.495402920497,54.675,54.7607,54.6679,54.7535,5516.4954
2011-10-26 11:55:00,76.72,76.76,76.57,76.63,6057.328285559762,54.7607,54.7892,54.6536,54.6964,6057.3283
2011-10-26 12:00:00,76.59,76.61,76.5,76.57,11249.3239588967,54.6679,54.6821,54.6036,54.6536,11249.324
2011-10-26 12:05:00,76.6,76.62,76.46,76.47,7787.993510005408,54.675,54.6893,54.5751,54.5822,7787.9935
2011-10-26 12:10:00,76.47,76.47,76.31,76.31,5732.828555976204,54.5822,54.5822,54.468,54.468,5732.8286
2011-10-26 12:15:00,76.35,76.49,76.35,76.49,5949.161709031909,54.4966,54.5965,54.4966,54.5965,5949.1617
2011-10-26 12:20:00,76.49,76.57,76.32,76.37,6381.828015143321,54.5965,54.6536,54.4752,54.5108,6381.828
2011-10-26 12:25:00,76.37,76.51,76.35,76.51,11357.490535424551,54.5108,54.6108,54.4966,54.6108,11357.4905
2011-10-26 12:30:00,76.48,76.52,76.46,76.48,4867.49594375338,54.5894,54.6179,54.5751,54.5894,4867.4959
2011-10-26 12:35:00,76.48,76.64,76.46,76.57,11790.156841535963,54.5894,54.7036,54.5751,54.6536,11790.1568
2011-10-26 12:40:00,76.57,76.61,76.47,76.6,7355.327203893997,54.6536,54.6821,54.5822,54.675,7355.3272
2011-10-26 12:45:00,76.6,76.69,76.56,76.65,6598.161168199026,54.675,54.7392,54.6465,54.7107,6598.1612
2011-10-26 12:50:00,76.65,76.68,76.58,76.61,17090.319091400757,54.7107,54.7321,54.6607,54.6821,17090.3191
2011-10-26 12:55:00,76.62,76.68,76.39,76.46,15143.320713899404,54.6893,54.7321,54.5251,54.5751,15143.3207
2011-10-26 13:00:00,76.43,76.46,76.37,76.4,4218.496484586262,54.5537,54.5751,54.5108,54.5323,4218.4965
2011-10-26 13:05:00,76.43,76.47,76.3,76.3,9194.159004867495,54.5537,54.5822,54.4609,54.4609,9194.159
2011-10-26 13:10:00,76.29,76.41,76.24,76.36,6381.828015143321,54.4537,54.5394,54.418,54.5037,6381.828
2011-10-26 13:15:00,76.39,76.45,76.33,76.4,4759.329367225527,54.5251,54.5679,54.4823,54.5323,4759.3294
2011-10-26 13:20:00,76.4,76.58,76.4,76.47,8545.159545700379,54.5323,54.6607,54.5323,54.5822,8545.1595
2011-10-26 13:25:00,76.47,76.61,76.42,76.61,8004.326663061114,54.5822,54.6821,54.5465,54.6821,8004.3267
2011-10-26 13:30:00,76.57,77.0,76.57,76.96,20767.98269334776,54.6536,54.9605,54.6536,54.932,20767.9827
2011-10-26 13:35:00,76.98,77.24,76.95,77.2,23904.813412655487,54.9462,55.1318,54.9248,55.1033,23904.8134
2011-10-26 13:40:00,77.2,77.25,77.11,77.12,9194.159004867495,55.1033,55.139,55.039,55.0462,9194.159
2011-10-26 13:45:00,77.14,77.4,77.08,77.23,14494.321254732287,55.0604,55.246,55.0176,55.1247,14494.3213
2011-10-26 13:50:00,77.29,77.48,77.16,77.19,24445.64629529475,55.1675,55.3031,55.0747,55.0961,24445.6463
2011-10-26 13:55:00,77.28,77.45,77.16,77.28,11357.490535424551,55.1604,55.2817,55.0747,55.1604,11357.4905
2011-10-26 14:00:00,77.34,77.58,77.34,77.57,14710.654407787992,55.2032,55.3745,55.2032,55.3674,14710.6544
2011-10-26 14:05:00,77.53,77.79,77.43,77.78,18496.484586262843,55.3388,55.5244,55.2674,55.5173,18496.4846
2011-10-26 14:10:00,77.73,77.82,77.62,77.76,15143.320713899404,55.4816,55.5458,55.4031,55.503,15143.3207
2011-10-26 14:15:00,77.69,77.76,77.59,77.59,11790.156841535963,55.453,55.503,55.3816,55.3816,11790.1568
2011-10-26 14:20:00,77.61,77.72,77.61,77.66,11790.156841535963,55.3959,55.4744,55.3959,55.4316,11790.1568
2011-10-26 14:25:00,77.66,77.73,77.6,77.63,30394.808004326664,55.4316,55.4816,55.3888,55.4102,30394.808
2011-10-26 14:30:00,77.63,77.85,77.61,77.83,21308.81557598702,55.4102,55.5672,55.3959,55.5529,21308.8156
2011-10-26 14:35:00,77.83,78.06,77.71,78.03,12006.489994591671,55.5529,55.7171,55.4673,55.6957,12006.49
2011-10-26 14:40:00,77.97,78.01,77.79,77.89,22174.14818820984,55.6529,55.6814,55.5244,55.5958,22174.1482
2011-10-26 14:45:00,77.88,77.95,77.82,77.85,12979.989183342346,55.5886,55.6386,55.5458,55.5672,12979.9892
2011-10-26 14:50:00,77.85,77.91,77.76,77.83,14061.654948620877,55.5672,55.61,55.503,55.5529,14061.6549
2011-10-26 14:55:00,77.87,78.04,77.79,77.95,21200.648999459165,55.5815,55.7028,55.5244,55.6386,21200.649
2011-10-26 15:00:00,78.0,78.16,77.97,78.03,20767.98269334776,55.6743,55.7885,55.6529,55.6957,20767.9827
2011-10-26 15:05:00,78.06,78.16,77.92,78.07,16657.652785289345,55.7171,55.7885,55.6172,55.7243,16657.6528
2011-10-26 15:10:00,78.06,78.37,78.02,78.31,17522.98539751217,55.7171,55.9384,55.6886,55.8956,17522.9854
2011-10-26 15:15:00,78.33,78.41,78.24,78.26,26825.31097890752,55.9098,55.9669,55.8456,55.8599,26825.311
2011-10-26 15:20:00,78.25,78.37,78.08,78.08,29853.9751216874,55.8527,55.9384,55.7314,55.7314,29853.9751
2011-10-26 15:25:00,78.07,78.31,78.05,78.26,28664.14277988101,55.7243,55.8956,55.71,55.8599,28664.1428
2011-10-26 15:30:00,78.29,78.55,78.18,78.49,48783.12601406165,55.8813,56.0669,55.8028,56.024,48783.126
2011-10-26 15:35:00,78.49,78.59,78.35,78.48,30827.474310438072,56.024,56.0954,55.9241,56.0169,30827.4743
2011-10-26 15:40:00,78.48,78.58,78.45,78.54,36668.46944294213,56.0169,56.0883,55.9955,56.0597,36668.4694
2011-10-26 15:45:00,78.51,78.52,78.09,78.14,50946.45754461871,56.0383,56.0455,55.7385,55.7742,50946.4575
2011-10-26 15:50:00,78.12,78.34,78.09,78.19,61005.94916170903,55.7599,55.917,55.7385,55.8099,61005.9492
2011-10-26 15:55:00,78.18,78.22,78.06,78.16,103839.91346673876,55.8028,55.8313,55.7171,55.7885,103839.9135
2011-10-27 09:30:00,80.3,81.19,80.3,80.35,58085.451595457,57.316,57.9512,57.316,57.3517,58085.4516
2011-10-27 09:35:00,80.39,80.42,79.79,79.88,18496.484586262843,57.3802,57.4016,56.9519,57.0162,18496.4846
2011-10-27 09:40:00,79.96,80.07,79.88,80.05,32341.806381828013,57.0733,57.1518,57.0162,57.1375,32341.8064
2011-10-27 09:45:00,80.06,80.1,79.88,80.04,28664.14277988101,57.1447,57.1732,57.0162,57.1304,28664.1428
2011-10-27 09:50:00,80.12,80.12,79.93,80.03,8328.826392644673,57.1875,57.1875,57.0519,57.1232,8328.8264
2011-10-27 09:55:00,79.97,80.08,79.7,79.8,19686.316928069227,57.0804,57.1589,56.8877,56.9591,19686.3169
2011-10-27 10:00:00,79.76,79.88,79.63,79.78,22498.6479177934,56.9305,57.0162,56.8377,56.9448,22498.6479
2011-10-27 10:05:00,79.74,79.85,79.74,79.74,17090.319091400757,56.9163,56.9948,56.9163,56.9163,17090.3191
2011-10-27 10:10:00,79.78,79.99,79.78,79.99,14061.654948620877,56.9448,57.0947,56.9448,57.0947,14061.6549
2011-10-27 10:15:00,80.01,80.23,80.01,80.14,13088.1557598702,57.109,57.266,57.109,57.2018,13088.1558
2011-10-27 10:20:00,80.14,80.19,79.97,80.02,11898.323418063816,57.2018,57.2375,57.0804,57.1161,11898.3234
2011-10-27 10:25:00,80.02,80.02,79.65,79.7,18063.81828015144,57.1161,57.1161,56.852,56.8877,18063.8183
2011-10-27 10:30:00,79.71,79.74,79.48,79.58,17955.65170362358,56.8948,56.9163,56.7307,56.802,17955.6517
2011-10-27 10:35:00,79.56,79.62,79.42,79.49,9951.325040562466,56.7878,56.8306,56.6878,56.7378,9951.325
2011-10-27 10:40:00,79.5,79.73,79.43,79.64,23580.31368307193,56.7449,56.9091,56.695,56.8449,23580.3137
2011-10-27 10:45:00,79.63,79.78,79.49,79.72,28664.14277988101,56.8377,56.9448,56.7378,56.902,28664.1428
2011-10-27 10:50:00,79.71,79.79,79.61,79.75,12871.822606814494,56.8948,56.9519,56.8235,56.9234,12871.8226
2011-10-27 10:55:00,79.78,79.95,79.74,79.95,22282.314764737694,56.9448,57.0661,56.9163,57.0661,22282.3148
2011-10-27 11:00:00,79.96,80.18,79.85,80.1,20551.64954029205,57.0733,57.2303,56.9948,57.1732,20551.6495
2011-10-27 11:05:00,80.12,80.26,80.02,80.12,10383.991346673878,57.1875,57.2874,57.1161,57.1875,10383.9913
2011-10-27 11:10:00,80.11,80.31,80.11,80.26,9843.158464034614,57.1803,57.3231,57.1803,57.2874,9843.1585
2011-10-27 11:15:00,80.24,80.47,80.23,80.32,15575.987020010816,57.2731,57.4373,57.266,57.3302,15575.987
2011-10-27 11:20:00,80.33,80.36,80.23,80.27,12114.656571119524,57.3374,57.3588,57.266,57.2946,12114.6566
2011-10-27 11:25:00,80.25,80.3,80.17,80.28,31692.806922660897,57.2803,57.316,57.2232,57.3017,31692.8069
2011-10-27 11:30:00,80.27,80.41,80.19,80.41,9518.658734451054,57.2946,57.3945,57.2375,57.3945,9518.6587
2011-10-27 11:35:00,80.43,80.63,80.4,80.62,10600.324499729582,57.4088,57.5515,57.3873,57.5444,10600.3245
2011-10-27 11:40:00,80.54,80.58,80.45,80.49,5624.66197944835,57.4873,57.5158,57.423,57.4516,5624.662
2011-10-27 11:45:00,80.51,80.65,80.47,80.56,10492.15792320173,57.4659,57.5658,57.4373,57.5015,10492.1579
2011-10-27 11:50:00,80.55,80.63,80.51,80.6,9951.325040562466,57.4944,57.5515,57.4659,57.5301,9951.325
2011-10-27 11:55:00,80.67,80.85,80.59,80.72,16116.81990265008,57.5801,57.7085,57.523,57.6158,16116.8199
2011-10-27 12:00:00,80.72,81.17,80.7,81.09,13845.32179556517,57.6158,57.9369,57.6015,57.8798,13845.3218
2011-10-27 12:05:00,81.1,81.15,80.94,80.98,13412.655489453758,57.887,57.9227,57.7728,57.8013,13412.6555
2011-10-27 12:10:00,81.0,81.04,80.89,80.98,10383.991346673878,57.8156,57.8442,57.7371,57.8013,10383.9913
2011-10-27 12:15:00,80.99,81.0,80.93,81.0,7571.660356949702,57.8085,57.8156,57.7656,57.8156,7571.6604
2011-10-27 12:20:00,81.0,81.05,80.79,80.82,22282.314764737694,57.8156,57.8513,57.6657,57.6871,22282.3148
2011-10-27 12:25:00,80.87,81.01,80.86,80.96,7247.160627366144,57.7228,57.8227,57.7157,57.7871,7247.1606
2011-10-27 12:30:00,80.93,81.05,80.89,81.05,9518.658734451054,57.7656,57.8513,57.7371,57.8513,9518.6587
2011-10-27 12:35:00,81.0,81.08,80.96,81.0,6273.661438615468,57.8156,57.8727,57.7871,57.8156,6273.6614
2011-10-27 12:40:00,81.0,81.19,80.98,81.14,8761.492698756085,57.8156,57.9512,57.8013,57.9155,8761.4927
2011-10-27 12:45:00,81.16,81.19,81.02,81.03,14818.820984315846,57.9298,57.9512,57.8299,57.837,14818.821
2011-10-27 12:50:00,81.0,81.24,80.93,81.23,38831.80097349919,57.8156,57.9869,57.7656,57.9798,38831.801
2011-10-27 12:55:00,81.23,81.34,80.99,81.07,57977.28501892915,57.9798,58.0583,57.8085,57.8656,57977.285
2011-10-27 13:00:00,81.08,81.19,81.06,81.06,11032.990805840996,57.8727,57.9512,57.8584,57.8584,11032.9908
2011-10-27 13:05:00,81.08,81.2,81.05,81.13,4326.663061114115,57.8727,57.9584,57.8513,57.9084,4326.6631
2011-10-27 13:10:00,81.14,81.39,81.14,81.38,18604.6511627907,57.9155,58.094,57.9155,58.0868,18604.6512
2011-10-27 13:15:00,81.38,81.38,81.25,81.32,13412.655489453758,58.0868,58.0868,57.9941,58.044,13412.6555
2011-10-27 13:20:00,81.28,81.29,81.05,81.11,14602.48783126014,58.0155,58.0226,57.8513,57.8941,14602.4878
2011-10-27 13:25:00,81.12,81.23,81.1,81.2,8653.32612222823,57.9013,57.9798,57.887,57.9584,8653.3261
2011-10-27 13:30:00,81.16,81.25,81.13,81.17,11790.156841535963,57.9298,57.9941,57.9084,57.9369,11790.1568
2011-10-27 13:35:00,81.16,81.36,81.16,81.36,9194.159004867495,57.9298,58.0726,57.9298,58.0726,9194.159
2011-10-27 13:40:00,81.34,81.37,81.2,81.26,12655.489453758788,58.0583,58.0797,57.9584,58.0012,12655.4895
2011-10-27 13:45:00,81.28,81.32,81.17,81.32,13628.988642509465,58.0155,58.044,57.9369,58.044,13628.9886
2011-10-27 13:50:00,81.33,81.47,81.27,81.45,12871.822606814494,58.0512,58.1511,58.0083,58.1368,12871.8226
2011-10-27 13:55:00,81.41,81.51,81.4,81.45,16116.81990265008,58.1083,58.1796,58.1011,58.1368,16116.8199
2011-10-27 14:00:00,81.48,81.73,81.43,81.68,14818.820984315846,58.1582,58.3367,58.1225,58.301,14818.821
2011-10-27 14:05:00,81.7,81.77,81.58,81.58,12871.822606814494,58.3152,58.3652,58.2296,58.2296,12871.8226
2011-10-27 14:10:00,81.59,81.74,81.58,81.71,44889.12925905895,58.2367,58.3438,58.2296,58.3224,44889.1293
2011-10-27 14:15:00,81.71,81.93,81.67,81.86,25851.81179015684,58.3224,58.4794,58.2938,58.4295,25851.8118
2011-10-27 14:20:00,81.87,82.1,81.86,82.01,27906.97674418605,58.4366,58.6008,58.4295,58.5365,27906.9767
2011-10-27 14:25:00,82.04,82.19,82.01,82.17,23147.64737696052,58.5579,58.665,58.5365,58.6507,23147.6474
2011-10-27 14:30:00,82.19,82.19,81.8,82.0,32125.47322877231,58.665,58.665,58.3866,58.5294,32125.4732
2011-10-27 14:35:00,82.0,82.17,81.99,82.17,18280.15143320714,58.5294,58.6507,58.5222,58.6507,18280.1514
2011-10-27 14:40:00,82.18,82.34,82.18,82.32,29637.64196863169,58.6579,58.7721,58.6579,58.7578,29637.642
2011-10-27 14:45:00,82.32,82.4,82.07,82.1,13412.655489453758,58.7578,58.8149,58.5793,58.6008,13412.6555
2011-10-27 14:50:00,82.04,82.21,82.03,82.08,18063.81828015144,58.5579,58.6793,58.5508,58.5865,18063.8183
2011-10-27 14:55:00,82.08,82.27,82.07,82.23,27906.97674418605,58.5865,58.7221,58.5793,58.6935,27906.9767
2011-10-27 15:00:00,82.24,82.4,82.22,82.36,29637.64196863169,58.7007,58.8149,58.6864,58.7863,29637.642
2011-10-27 15:05:00,82.35,82.46,82.28,82.33,17414.818820984314,58.7792,58.8577,58.7292,58.7649,17414.8188
2011-10-27 15:10:00,82.34,82.43,82.34,82.39,18171.98485667929,58.7721,58.8363,58.7721,58.8078,18171.9849
2011-10-27 15:15:00,82.36,82.62,82.35,82.54,31043.80746349378,58.7863,58.9719,58.7792,58.9148,31043.8075
2011-10-27 15:20:00,82.55,82.68,82.47,82.68,60897.78258518118,58.922,59.0147,58.8649,59.0147,60897.7826
2011-10-27 15:25:00,82.65,82.72,82.4,82.4,35478.63710113575,58.9933,59.0433,58.8149,58.8149,35478.6371
2011-10-27 15:30:00,82.37,82.45,82.31,82.31,32125.47322877231,58.7935,58.8506,58.7507,58.7507,32125.4732
2011-10-27 15:35:00,82.31,82.36,82.12,82.24,77555.43537047053,58.7507,58.7863,58.615,58.7007,77555.4354
2011-10-27 15:40:00,82.25,82.43,82.25,82.41,69226.60897782585,58.7078,58.8363,58.7078,58.822,69226.609
2011-10-27 15:45:00,82.38,82.38,81.69,81.92,88696.59275283937,58.8006,58.8006,58.3081,58.4723,88696.5928
2011-10-27 15:50:00,81.97,81.98,81.67,81.68,73445.10546241212,58.508,58.5151,58.2938,58.301,73445.1055
2011-10-27 15:55:00,81.68,82.06,81.56,82.05,161709.03190914006,58.301,58.5722,58.2153,58.5651,161709.0319
2011-10-28 09:30:00,81.44,81.77,80.62,81.55,31368.307193077337,58.1297,58.3652,57.5444,58.2082,31368.3072
2011-10-28 09:35:00,81.65,82.06,81.63,81.87,6706.327744726879,58.2796,58.5722,58.2653,58.4366,6706.3277
2011-10-28 09:40:00,82.01,82.06,81.75,82.03,22606.814494321254,58.5365,58.5722,58.3509,58.5508,22606.8145
2011-10-28 09:45:00,82.08,82.17,81.97,82.07,41211.46565711195,58.5865,58.6507,58.508,58.5793,41211.4657
2011-10-28 09:50:00,82.04,82.35,82.0,82.3,36776.63601946998,58.5579,58.7792,58.5294,58.7435,36776.636
2011-10-28 09:55:00,82.34,82.59,82.1,82.59,19145.484045429963,58.7721,58.9505,58.6008,58.9505,19145.484
2011-10-28 10:00:00,82.59,82.82,82.47,82.5,26933.47755543537,58.9505,59.1147,58.8649,58.8863,26933.4776
2011-10-28 10:05:00,82.47,82.65,82.33,82.65,17090.319091400757,58.8649,58.9933,58.7649,58.9933,17090.3191
2011-10-28 10:10:00,82.55,82.92,82.5,82.58,33639.80530016225,58.922,59.1861,58.8863,58.9434,33639.8053
2011-10-28 10:15:00,82.53,83.09,82.53,83.06,57220.11898323418,58.9077,59.3074,58.9077,59.286,57220.119
2011-10-28 10:20:00,83.09,83.19,82.88,82.97,12114.656571119524,59.3074,59.3788,59.1575,59.2217,12114.6566
2011-10-28 10:25:00,83.03,83.08,82.43,82.43,18712.81773931855,59.2646,59.3003,58.8363,58.8363,18712.8177
2011-10-28 10:30:00,82.5,82.85,82.46,82.85,16224.986479177933,58.8863,59.1361,58.8577,59.1361,16224.9865
2011-10-28 10:35:00,82.85,83.0,82.73,82.91,19037.317468902107,59.1361,59.2432,59.0504,59.1789,19037.3175
2011-10-28 10:40:00,82.93,82.93,82.64,82.64,10059.491617090318,59.1932,59.1932,58.9862,58.9862,10059.4916
2011-10-28 10:45:00,82.64,82.72,82.53,82.57,13737.155219037317,58.9862,59.0433,58.9077,58.9362,13737.1552
2011-10-28 10:50:00,82.62,82.99,82.47,82.99,41535.96538669551,58.9719,59.236,58.8649,59.236,41535.9654
2011-10-28 10:55:00,82.94,83.05,82.84,83.03,18388.31800973499,59.2003,59.2788,59.1289,59.2646,18388.318
2011-10-28 11:00:00,83.01,83.03,82.78,82.96,15359.65386695511,59.2503,59.2646,59.0861,59.2146,15359.6539
2011-10-28 11:05:00,82.93,83.06,82.87,82.99,14926.9875608437,59.1932,59.286,59.1504,59.236,14926.9876
2011-10-28 11:10:00,82.99,83.08,82.93,83.0,12979.989183342346,59.236,59.3003,59.1932,59.2432,12979.9892
2011-10-28 11:15:00,82.98,82.98,82.8,82.86,12330.98972417523,59.2289,59.2289,59.1004,59.1432,12330.9897
2011-10-28 11:20:00,82.84,83.09,82.83,83.08,17306.65224445646,59.1289,59.3074,59.1218,59.3003,17306.6522
2011-10-28 11:25:00,83.09,83.21,83.07,83.19,27474.31043807464,59.3074,59.393,59.2931,59.3788,27474.3104
2011-10-28 11:30:00,83.17,83.32,83.15,83.27,17739.318550567874,59.3645,59.4716,59.3502,59.4359,17739.3186
2011-10-28 11:35:00,83.28,83.39,83.23,83.29,20335.316387236344,59.443,59.5215,59.4073,59.4501,20335.3164
2011-10-28 11:40:00,83.28,83.28,83.07,83.07,16982.152514872905,59.443,59.443,59.2931,59.2931,16982.1525
2011-10-28 11:45:00,83.08,83.22,83.04,83.08,12655.489453758788,59.3003,59.4002,59.2717,59.3003,12655.4895
2011-10-28 11:50:00,83.09,83.13,82.92,82.92,7030.8274743104375,59.3074,59.3359,59.1861,59.1861,7030.8275
2011-10-28 11:55:00,82.88,83.15,82.82,82.97,37317.46890210925,59.1575,59.3502,59.1147,59.2217,37317.4689
2011-10-28 12:00:00,82.91,82.97,82.84,82.92,16549.486208761493,59.1789,59.2217,59.1289,59.1861,16549.4862
2011-10-28 12:05:00,82.94,83.1,82.94,82.98,15900.486749594374,59.2003,59.3145,59.2003,59.2289,15900.4867
2011-10-28 12:10:00,82.99,83.13,82.98,83.02,16765.819361817197,59.236,59.3359,59.2289,59.2574,16765.8194
2011-10-28 12:15:00,83.06,83.06,82.91,83.0,11357.490535424551,59.286,59.286,59.1789,59.2432,11357.4905
2011-10-28 12:20:00,83.0,83.03,82.86,82.89,8220.65981611682,59.2432,59.2646,59.1432,59.1646,8220.6598
2011-10-28 12:25:00,82.85,82.85,82.56,82.63,8328.826392644673,59.1361,59.1361,58.9291,58.9791,8328.8264
2011-10-28 12:30:00,82.63,82.7,82.56,82.7,17306.65224445646,58.9791,59.029,58.9291,59.029,17306.6522
2011-10-28 12:35:00,82.71,82.72,82.56,82.56,16224.986479177933,59.0362,59.0433,58.9291,58.9291,16224.9865
2011-10-28 12:40:00,82.57,82.6,82.53,82.56,14602.48783126014,58.9362,58.9576,58.9077,58.9291,14602.4878
2011-10-28 12:45:00,82.54,82.67,82.53,82.64,12006.489994591671,58.9148,59.0076,58.9077,58.9862,12006.49
2011-10-28 12:50:00,82.65,82.72,82.56,82.62,11573.82368848026,58.9933,59.0433,58.9291,58.9719,11573.8237
2011-10-28 12:55:00,82.63,82.78,82.59,82.73,14602.48783126014,58.9791,59.0861,58.9505,59.0504,14602.4878
2011-10-28 13:00:00,82.77,82.93,82.77,82.92,12871.822606814494,59.079,59.1932,59.079,59.1861,12871.8226
2011-10-28 13:05:00,82.91,82.91,82.72,82.72,13304.488912925906,59.1789,59.1789,59.0433,59.0433,13304.4889
2011-10-28 13:10:00,82.69,82.89,82.67,82.87,18496.484586262843,59.0219,59.1646,59.0076,59.1504,18496.4846
2011-10-28 13:15:00,82.8,82.97,82.8,82.89,15359.65386695511,59.1004,59.2217,59.1004,59.1646,15359.6539
2011-10-28 13:20:00,82.85,83.07,82.85,82.97,10492.15792320173,59.1361,59.2931,59.1361,59.2217,10492.1579
2011-10-28 13:25:00,82.97,83.15,82.97,83.15,15792.320173066522,59.2217,59.3502,59.2217,59.3502,15792.3202
2011-10-28 13:30:00,83.13,83.17,82.96,83.08,33747.9718766901,59.3359,59.3645,59.2146,59.3003,33747.9719
2011-10-28 13:35:00,83.09,83.16,82.93,83.0,30070.308274743104,59.3074,59.3574,59.1932,59.2432,30070.3083
2011-10-28 13:40:00,83.01,83.02,82.66,82.67,66306.11141157382,59.2503,59.2574,59.0005,59.0076,66306.1114
2011-10-28 13:45:00,82.67,82.7,82.43,82.7,20010.816657652784,59.0076,59.029,58.8363,59.029,20010.8167
2011-10-28 13:50:00,82.63,82.79,82.6,82.67,7896.160086533261,58.9791,59.0933,58.9576,59.0076,7896.1601
2011-10-28 13:55:00,82.68,82.7,82.57,82.57,11681.990265008111,59.0147,59.029,58.9362,58.9362,11681.9903
2011-10-28 14:00:00,82.58,82.72,82.56,82.63,10275.824770146024,58.9434,59.0433,58.9291,58.9791,10275.8248
2011-10-28 14:05:00,82.62,82.66,82.4,82.6,13845.32179556517,58.9719,59.0005,58.8149,58.9576,13845.3218
2011-10-28 14:10:00,82.6,82.64,82.46,82.53,4759.329367225527,58.9576,58.9862,58.8577,58.9077,4759.3294
2011-10-28 14:15:00,82.54,82.56,82.39,82.42,6922.660897782585,58.9148,58.9291,58.8078,58.8292,6922.6609
2011-10-28 14:20:00,82.43,82.43,82.31,82.37,6273.661438615468,58.8363,58.8363,58.7507,58.7935,6273.6614
2011-10-28 14:25:00,82.37,82.48,82.35,82.45,13737.155219037317,58.7935,58.872,58.7792,58.8506,13737.1552
2011-10-28 14:30:00,82.42,82.58,82.42,82.52,11357.490535424551,58.8292,58.9434,58.8292,58.9005,11357.4905
2011-10-28 14:35:00,82.49,82.52,82.35,82.4,16333.153055705789,58.8791,58.9005,58.7792,58.8149,16333.1531
2011-10-28 14:40:00,82.4,82.52,82.4,82.47,13304.488912925906,58.8149,58.9005,58.8149,58.8649,13304.4889
2011-10-28 14:45:00,82.47,82.47,82.34,82.43,9410.4921579232,58.8649,58.8649,58.7721,58.8363,9410.4922
2011-10-28 14:50:00,82.37,82.53,82.37,82.51,9302.32558139535,58.7935,58.9077,58.7935,58.8934,9302.3256
2011-10-28 14:55:00,82.51,82.51,82.38,82.51,10059.491617090318,58.8934,58.8934,58.8006,58.8934,10059.4916
2011-10-28 15:00:00,82.5,82.72,82.49,82.67,20876.14926987561,58.8863,59.0433,58.8791,59.0076,20876.1493
2011-10-28 15:05:00,82.7,82.71,82.53,82.62,20767.98269334776,59.029,59.0362,58.9077,58.9719,20767.9827
2011-10-28 15:10:00,82.59,82.59,82.43,82.51,13088.1557598702,58.9505,58.9505,58.8363,58.8934,13088.1558
2011-10-28 15:15:00,82.47,82.6,82.42,82.47,17090.319091400757,58.8649,58.9576,58.8292,58.8649,17090.3191
2011-10-28 15:20:00,82.47,82.59,82.46,82.46,19902.65008112493,58.8649,58.9505,58.8577,58.8577,19902.6501
2011-10-28 15:25:00,82.49,82.63,82.46,82.59,29853.9751216874,58.8791,58.9791,58.8577,58.9505,29853.9751
2011-10-28 15:30:00,82.58,82.58,82.43,82.56,21308.81557598702,58.9434,58.9434,58.8363,58.9291,21308.8156
2011-10-28 15:35:00,82.56,82.7,82.45,82.66,28772.30935640887,58.9291,59.029,58.8506,59.0005,28772.3094
2011-10-28 15:40:00,82.66,82.71,82.56,82.67,32341.806381828013,59.0005,59.0362,58.9291,59.0076,32341.8064
2011-10-28 15:45:00,82.67,82.72,82.53,82.7,30935.640886965928,59.0076,59.0433,58.9077,59.029,30935.6409
2011-10-28 15:50:00,82.72,82.84,82.63,82.75,28231.47647376961,59.0433,59.1289,58.9791,59.0647,28231.4765
2011-10-28 15:55:00,82.75,82.75,82.65,82.66,69767.44186046511,59.0647,59.0647,58.9933,59.0005,69767.4419
2011-10-31 09:30:00,81.41,81.41,81.09,81.3,28123.30989724175,58.1083,58.1083,57.8798,58.0297,28123.3099
2011-10-31 09:35:00,81.3,81.52,81.24,81.33,14710.654407787992,58.0297,58.1868,57.9869,58.0512,14710.6544
2011-10-31 09:40:00,81.4,81.47,81.07,81.07,7787.993510005408,58.1011,58.1511,57.8656,57.8656,7787.9935
2011-10-31 09:45:00,81.07,81.07,80.88,80.93,20443.4829637642,57.8656,57.8656,57.73,57.7656,20443.483
2011-10-31 09:50:00,80.94,81.06,80.9,81.0,57328.28555976203,57.7728,57.8584,57.7442,57.8156,57328.2856
2011-10-31 09:55:00,81.01,81.03,80.88,80.95,23472.14710654408,57.8227,57.837,57.73,57.7799,23472.1471
2011-10-31 10:00:00,80.97,81.12,80.89,81.11,18280.15143320714,57.7942,57.9013,57.7371,57.8941,18280.1514
2011-10-31 10:05:00,81.11,81.17,81.02,81.17,17414.818820984314,57.8941,57.9369,57.8299,57.9369,17414.8188
2011-10-31 10:10:00,81.21,81.41,81.21,81.31,10383.991346673878,57.9655,58.1083,57.9655,58.0369,10383.9913
2011-10-31 10:15:00,81.25,81.34,81.04,81.11,8112.493239588966,57.9941,58.0583,57.8442,57.8941,8112.4932
2011-10-31 10:20:00,81.09,81.14,81.0,81.08,10600.324499729582,57.8798,57.9155,57.8156,57.8727,10600.3245
2011-10-31 10:25:00,81.04,81.2,80.99,81.2,14710.654407787992,57.8442,57.9584,57.8085,57.9584,14710.6544
2011-10-31 10:30:00,81.18,81.5,81.18,81.4,19686.316928069227,57.9441,58.1725,57.9441,58.1011,19686.3169
2011-10-31 10:35:00,81.36,81.36,81.21,81.28,8112.493239588966,58.0726,58.0726,57.9655,58.0155,8112.4932
2011-10-31 10:40:00,81.32,81.32,81.12,81.19,8220.65981611682,58.044,58.044,57.9013,57.9512,8220.6598
2011-10-31 10:45:00,81.22,81.22,81.07,81.12,20227.14981070849,57.9726,57.9726,57.8656,57.9013,20227.1498
2011-10-31 10:50:00,81.12,81.37,81.11,81.27,22065.98161168199,57.9013,58.0797,57.8941,58.0083,22065.9816
2011-10-31 10:55:00,81.24,81.26,81.14,81.2,9085.992428339645,57.9869,58.0012,57.9155,57.9584,9085.9924
2011-10-31 11:00:00,81.12,81.29,81.07,81.11,10816.657652785289,57.9013,58.0226,57.8656,57.8941,10816.6577
2011-10-31 11:05:00,81.07,81.21,81.04,81.21,7571.660356949702,57.8656,57.9655,57.8442,57.9655,7571.6604
2011-10-31 11:10:00,81.22,81.23,80.95,80.97,6922.660897782585,57.9726,57.9798,57.7799,57.7942,6922.6609
2011-10-31 11:15:00,80.93,80.96,80.63,80.63,23255.81395348837,57.7656,57.7871,57.5515,57.5515,23255.814
2011-10-31 11:20:00,80.63,80.85,80.57,80.85,13196.322336398052,57.5515,57.7085,57.5087,57.7085,13196.3223
2011-10-31 11:25:00,80.88,80.92,80.76,80.87,13520.82206598161,57.73,57.7585,57.6443,57.7228,13520.8221
2011-10-31 11:30:00,80.83,80.88,80.75,80.8,9194.159004867495,57.6943,57.73,57.6372,57.6729,9194.159
2011-10-31 11:35:00,80.82,80.83,80.71,80.75,6489.994591671173,57.6871,57.6943,57.6086,57.6372,6489.9946
2011-10-31 11:40:00,80.72,80.92,80.72,80.88,14386.154678204435,57.6158,57.7585,57.6158,57.73,14386.1547
2011-10-31 11:45:00,80.85,81.03,80.85,81.03,15792.320173066522,57.7085,57.837,57.7085,57.837,15792.3202
2011-10-31 11:50:00,80.98,81.07,80.92,81.04,17847.485127095726,57.8013,57.8656,57.7585,57.8442,17847.4851
2011-10-31 11:55:00,81.04,81.04,80.85,80.96,9734.99188750676,57.8442,57.8442,57.7085,57.7871,9734.9919
2011-10-31 12:00:00,80.93,80.94,80.8,80.85,11898.323418063816,57.7656,57.7728,57.6729,57.7085,11898.3234
2011-10-31 12:05:00,80.85,80.88,80.67,80.72,9302.32558139535,57.7085,57.73,57.5801,57.6158,9302.3256
2011-10-31 12:10:00,80.69,80.83,80.69,80.74,7679.826933477555,57.5943,57.6943,57.5943,57.63,7679.8269
2011-10-31 12:15:00,80.69,80.69,80.42,80.47,20551.64954029205,57.5943,57.5943,57.4016,57.4373,20551.6495
2011-10-31 12:20:00,80.45,80.5,80.36,80.39,8977.82585181179,57.423,57.4587,57.3588,57.3802,8977.8259
2011-10-31 12:25:00,80.38,80.39,80.13,80.14,26284.478096268253,57.3731,57.3802,57.1946,57.2018,26284.4781
2011-10-31 12:30:00,80.14,80.23,80.06,80.08,23580.31368307193,57.2018,57.266,57.1447,57.1589,23580.3137
2011-10-31 12:35:00,80.08,80.17,80.03,80.16,10275.824770146024,57.1589,57.2232,57.1232,57.216,10275.8248
2011-10-31 12:40:00,80.14,80.27,80.14,80.27,4542.9962141698215,57.2018,57.2946,57.2018,57.2946,4542.9962
2011-10-31 12:45:00,80.3,80.36,80.21,80.34,6165.494862087615,57.316,57.3588,57.2517,57.3445,6165.4949
2011-10-31 12:50:00,80.34,80.34,80.22,80.25,6598.161168199026,57.3445,57.3445,57.2589,57.2803,6598.1612
2011-10-31 12:55:00,80.22,80.28,80.19,80.25,30502.97458085452,57.2589,57.3017,57.2375,57.2803,30502.9746
2011-10-31 13:00:00,80.24,80.43,80.15,80.39,19145.484045429963,57.2731,57.4088,57.2089,57.3802,19145.484
2011-10-31 13:05:00,80.35,80.39,80.24,80.25,6814.494321254732,57.3517,57.3802,57.2731,57.2803,6814.4943
2011-10-31 13:10:00,80.27,80.37,80.25,80.3,11790.156841535963,57.2946,57.3659,57.2803,57.316,11790.1568
2011-10-31 13:15:00,80.28,80.34,80.24,80.28,5516.495402920497,57.3017,57.3445,57.2731,57.3017,5516.4954
2011-10-31 13:20:00,80.25,80.36,80.23,80.23,12330.98972417523,57.2803,57.3588,57.266,57.266,12330.9897
2011-10-31 13:25:00,80.22,80.26,80.18,80.21,5300.162249864791,57.2589,57.2874,57.2303,57.2517,5300.1622
2011-10-31 13:30:00,80.19,80.36,80.12,80.29,9194.159004867495,57.2375,57.3588,57.1875,57.3088,9194.159
2011-10-31 13:35:00,80.26,80.52,80.26,80.5,7463.49378042185,57.2874,57.473,57.2874,57.4587,7463.4938
2011-10-31 13:40:00,80.5,80.55,80.47,80.55,6057.328285559762,57.4587,57.4944,57.4373,57.4944,6057.3283
2011-10-31 13:45:00,80.56,80.64,80.48,80.63,7896.160086533261,57.5015,57.5586,57.4444,57.5515,7896.1601
2011-10-31 13:50:00,80.65,80.82,80.62,80.78,44348.29637641968,57.5658,57.6871,57.5444,57.6586,44348.2964
2011-10-31 13:55:00,80.78,80.88,80.68,80.68,23688.480259599783,57.6586,57.73,57.5872,57.5872,23688.4803
2011-10-31 14:00:00,80.69,80.75,80.63,80.67,4326.663061114115,57.5943,57.6372,57.5515,57.5801,4326.6631
2011-10-31 14:05:00,80.64,80.66,80.53,80.56,7247.160627366144,57.5586,57.5729,57.4801,57.5015,7247.1606
2011-10-31 14:10:00,80.57,80.58,80.48,80.58,4759.329367225527,57.5087,57.5158,57.4444,57.5158,4759.3294
2011-10-31 14:15:00,80.59,80.59,80.45,80.52,12114.656571119524,57.523,57.523,57.423,57.473,12114.6566
2011-10-31 14:20:00,80.56,80.67,80.44,80.44,10816.657652785289,57.5015,57.5801,57.4159,57.4159,10816.6577
2011-10-31 14:25:00,80.41,80.54,80.35,80.54,8653.32612222823,57.3945,57.4873,57.3517,57.4873,8653.3261
2011-10-31 14:30:00,80.55,80.57,80.42,80.51,8653.32612222823,57.4944,57.5087,57.4016,57.4659,8653.3261
2011-10-31 14:35:00,80.51,80.51,80.21,80.27,8977.82585181179,57.4659,57.4659,57.2517,57.2946,8977.8259
2011-10-31 14:40:00,80.28,80.47,80.21,80.47,19469.98377501352,57.3017,57.4373,57.2517,57.4373,19469.9838
2011-10-31 14:45:00,80.47,80.51,80.4,80.42,7138.994050838291,57.4373,57.4659,57.3873,57.4016,7138.9941
2011-10-31 14:50:00,80.45,80.57,80.42,80.51,11898.323418063816,57.423,57.5087,57.4016,57.4659,11898.3234
2011-10-31 14:55:00,80.48,80.56,80.37,80.37,10708.491076257436,57.4444,57.5015,57.3659,57.3659,10708.4911
2011-10-31 15:00:00,80.36,80.36,80.25,80.27,14061.654948620877,57.3588,57.3588,57.2803,57.2946,14061.6549
2011-10-31 15:05:00,80.27,80.3,80.14,80.15,14386.154678204435,57.2946,57.316,57.2018,57.2089,14386.1547
2011-10-31 15:10:00,80.14,80.29,80.12,80.12,11465.657111952409,57.2018,57.3088,57.1875,57.1875,11465.6571
2011-10-31 15:15:00,80.11,80.14,79.9,79.9,21200.648999459165,57.1803,57.2018,57.0305,57.0305,21200.649
2011-10-31 15:20:00,79.87,80.14,79.87,80.08,17306.65224445646,57.009,57.2018,57.009,57.1589,17306.6522
2011-10-31 15:25:00,80.13,80.13,79.9,79.9,18820.984315846403,57.1946,57.1946,57.0305,57.0305,18820.9843
2011-10-31 15:30:00,79.89,80.02,79.83,80.0,26176.3115197404,57.0233,57.1161,56.9805,57.1018,26176.3115
2011-10-31 15:35:00,80.02,80.12,79.94,80.05,31584.640346133045,57.1161,57.1875,57.059,57.1375,31584.6403
2011-10-31 15:40:00,80.05,80.07,79.88,79.99,27366.14386154678,57.1375,57.1518,57.0162,57.0947,27366.1439
2011-10-31 15:45:00,80.0,80.02,79.78,79.86,49432.12547322877,57.1018,57.1161,56.9448,57.0019,49432.1255
2011-10-31 15:50:00,79.87,80.05,79.78,80.0,44997.2958355868,57.009,57.1375,56.9448,57.1018,44997.2958
2011-10-31 15:55:00,79.99,80.02,79.61,79.61,113466.73877771768,57.0947,57.1161,56.8235,56.8235,113466.7388
2011-11-01 09:30:00,76.72,76.91,75.92,76.33,56571.11952406706,54.7607,54.8963,54.1896,54.4823,56571.1195
2011-11-01 09:35:00,76.46,76.62,76.23,76.28,20118.98323418064,54.5751,54.6893,54.4109,54.4466,20118.9832
2011-11-01 09:40:00,76.28,76.79,76.23,76.23,24121.146565711195,54.4466,54.8106,54.4109,54.4109,24121.1466
2011-11-01 09:45:00,76.23,76.64,76.23,76.3,25094.64575446187,54.4109,54.7036,54.4109,54.4609,25094.6458
2011-11-01 09:50:00,76.3,76.61,76.29,76.49,42509.46457544619,54.4609,54.6821,54.4537,54.5965,42509.4646
2011-11-01 09:55:00,76.46,76.81,76.31,76.81,28447.80962682531,54.5751,54.8249,54.468,54.8249,28447.8096
2011-11-01 10:00:00,76.82,77.17,76.34,77.09,44564.62952947539,54.832,55.0819,54.4894,55.0248,44564.6295
2011-11-01 10:05:00,77.16,77.16,76.72,76.98,26392.644672796105,55.0747,55.0747,54.7607,54.9462,26392.6447
2011-11-01 10:10:00,76.96,77.37,76.84,77.22,13737.155219037317,54.932,55.2246,54.8463,55.1175,13737.1552
2011-11-01 10:15:00,77.2,77.22,76.92,77.15,14061.654948620877,55.1033,55.1175,54.9034,55.0676,14061.6549
2011-11-01 10:20:00,77.09,77.15,76.88,77.15,19037.317468902107,55.0248,55.0676,54.8749,55.0676,19037.3175
2011-11-01 10:25:00,77.18,77.68,77.16,77.57,37533.80205516495,55.089,55.4459,55.0747,55.3674,37533.8021
2011-11-01 10:30:00,77.57,77.92,77.46,77.91,15251.487290427258,55.3674,55.6172,55.2889,55.61,15251.4873
2011-11-01 10:35:00,77.88,77.88,77.63,77.69,14277.98810167658,55.5886,55.5886,55.4102,55.453,14277.9881
2011-11-01 10:40:00,77.68,77.77,77.54,77.7,17090.319091400757,55.4459,55.5101,55.346,55.4602,17090.3191
2011-11-01 10:45:00,77.68,77.72,77.56,77.68,17090.319091400757,55.4459,55.4744,55.3602,55.4459,17090.3191
2011-11-01 10:50:00,77.65,77.87,77.62,77.65,7355.327203893997,55.4245,55.5815,55.4031,55.4245,7355.3272
2011-11-01 10:55:00,77.65,77.82,77.51,77.54,13412.655489453758,55.4245,55.5458,55.3245,55.346,13412.6555
2011-11-01 11:00:00,77.51,77.65,77.35,77.35,12871.822606814494,55.3245,55.4245,55.2103,55.2103,12871.8226
2011-11-01 11:05:00,77.33,77.5,77.27,77.45,5840.995132504056,55.1961,55.3174,55.1532,55.2817,5840.9951
2011-11-01 11:10:00,77.45,77.74,77.45,77.67,8004.326663061114,55.2817,55.4887,55.2817,55.4387,8004.3267
2011-11-01 11:15:00,77.69,78.12,77.67,78.06,25959.97836668469,55.453,55.7599,55.4387,55.7171,25959.9784
2011-11-01 11:20:00,78.06,78.06,77.9,77.92,12114.656571119524,55.7171,55.7171,55.6029,55.6172,12114.6566
2011-11-01 11:25:00,77.92,78.04,77.68,77.76,6814.494321254732,55.6172,55.7028,55.4459,55.503,6814.4943
2011-11-01 11:30:00,77.72,77.79,77.39,77.41,14602.48783126014,55.4744,55.5244,55.2389,55.2532,14602.4878
2011-11-01 11:35:00,77.4,77.45,77.3,77.4,17306.65224445646,55.246,55.2817,55.1746,55.246,17306.6522
2011-11-01 11:40:00,77.4,77.43,77.1,77.17,21741.48188209843,55.246,55.2674,55.0319,55.0819,21741.4819
2011-11-01 11:45:00,77.17,77.42,77.09,77.26,12979.989183342346,55.0819,55.2603,55.0248,55.1461,12979.9892
2011-11-01 11:50:00,77.31,77.32,77.03,77.11,14818.820984315846,55.1818,55.1889,54.9819,55.039,14818.821
2011-11-01 11:55:00,77.17,77.29,77.11,77.2,6598.161168199026,55.0819,55.1675,55.039,55.1033,6598.1612
2011-11-01 12:00:00,77.18,77.2,76.89,76.96,13412.655489453758,55.089,55.1033,54.882,54.932,13412.6555
2011-11-01 12:05:00,76.96,77.35,76.92,77.26,10167.658193618172,54.932,55.2103,54.9034,55.1461,10167.6582
2011-11-01 12:10:00,77.21,77.45,77.21,77.38,13845.32179556517,55.1104,55.2817,55.1104,55.2317,13845.3218
2011-11-01 12:15:00,77.32,77.32,76.96,77.01,10492.15792320173,55.1889,55.1889,54.932,54.9677,10492.1579
2011-11-01 12:20:00,77.02,77.08,76.9,77.08,9085.992428339645,54.9748,55.0176,54.8891,55.0176,9085.9924
2011-11-01 12:25:00,77.14,77.28,77.05,77.15,10383.991346673878,55.0604,55.1604,54.9962,55.0676,10383.9913
2011-11-01 12:30:00,77.15,77.37,77.03,77.34,12763.656030286642,55.0676,55.2246,54.9819,55.2032,12763.656
2011-11-01 12:35:00,77.35,77.43,77.21,77.37,6814.494321254732,55.2103,55.2674,55.1104,55.2246,6814.4943
2011-11-01 12:40:00,77.38,77.43,77.24,77.35,16549.486208761493,55.2317,55.2674,55.1318,55.2103,16549.4862
2011-11-01 12:45:00,77.33,77.55,77.33,77.45,45213.62898864251,55.1961,55.3531,55.1961,55.2817,45213.629
2011-11-01 12:50:00,77.41,77.42,77.15,77.15,3893.996755002704,55.2532,55.2603,55.0676,55.0676,3893.9968
2011-11-01 12:55:00,77.2,77.36,77.19,77.2,4542.9962141698215,55.1033,55.2175,55.0961,55.1033,4542.9962
2011-11-01 13:00:00,77.17,77.21,77.05,77.19,7138.994050838291,55.0819,55.1104,54.9962,55.0961,7138.9941
2011-11-01 13:05:00,77.17,77.48,77.17,77.33,15900.486749594374,55.0819,55.3031,55.0819,55.1961,15900.4867
2011-11-01 13:10:00,77.29,77.42,77.27,77.28,4651.162790697675,55.1675,55.2603,55.1532,55.1604,4651.1628
2011-11-01 13:15:00,77.36,77.47,77.31,77.41,8545.159545700379,55.2175,55.296,55.1818,55.2532,8545.1595
2011-11-01 13:20:00,77.34,77.34,77.04,77.04,10059.491617090318,55.2032,55.2032,54.9891,54.9891,10059.4916
2011-11-01 13:25:00,77.11,77.95,77.03,77.89,17414.818820984314,55.039,55.6386,54.9819,55.5958,17414.8188
2011-11-01 13:30:00,77.9,78.24,77.68,77.95,31800.97349918875,55.6029,55.8456,55.4459,55.6386,31800.9735
2011-11-01 13:35:00,78.04,78.15,77.87,77.93,21741.48188209843,55.7028,55.7814,55.5815,55.6243,21741.4819
2011-11-01 13:40:00,77.94,78.23,77.9,78.22,7896.160086533261,55.6315,55.8385,55.6029,55.8313,7896.1601
2011-11-01 13:45:00,78.19,78.43,78.13,78.14,7463.49378042185,55.8099,55.9812,55.7671,55.7742,7463.4938
2011-11-01 13:50:00,78.14,78.42,78.05,78.07,13196.322336398052,55.7742,55.9741,55.71,55.7243,13196.3223
2011-11-01 13:55:00,78.06,78.1,77.69,77.91,16657.652785289345,55.7171,55.7457,55.453,55.61,16657.6528
2011-11-01 14:00:00,77.87,78.13,77.82,78.03,24553.812871822607,55.5815,55.7671,55.5458,55.6957,24553.8129
2011-11-01 14:05:00,78.0,78.31,77.96,78.31,8977.82585181179,55.6743,55.8956,55.6457,55.8956,8977.8259
2011-11-01 14:10:00,78.31,78.43,78.15,78.36,12979.989183342346,55.8956,55.9812,55.7814,55.9312,12979.9892
2011-11-01 14:15:00,78.37,78.37,78.0,78.17,17198.48566792861,55.9384,55.9384,55.6743,55.7956,17198.4857
2011-11-01 14:20:00,78.18,78.55,78.14,78.52,10600.324499729582,55.8028,56.0669,55.7742,56.0455,10600.3245
2011-11-01 14:25:00,78.62,78.69,78.39,78.4,32990.80584099513,56.1168,56.1668,55.9527,55.9598,32990.8058
2011-11-01 14:30:00,78.38,78.51,78.31,78.41,15792.320173066522,55.9455,56.0383,55.8956,55.9669,15792.3202
2011-11-01 14:35:00,78.41,78.42,78.05,78.1,10924.824229313142,55.9669,55.9741,55.71,55.7457,10924.8242
2011-11-01 14:40:00,78.08,78.24,78.0,78.18,24229.313142239047,55.7314,55.8456,55.6743,55.8028,24229.3131
2011-11-01 14:45:00,78.18,78.25,78.01,78.01,11681.990265008111,55.8028,55.8527,55.6814,55.6814,11681.9903
2011-11-01 14:50:00,78.02,78.18,77.82,77.93,9518.658734451054,55.6886,55.8028,55.5458,55.6243,9518.6587
2011-11-01 14:55:00,77.91,77.92,77.76,77.82,16333.153055705789,55.61,55.6172,55.503,55.5458,16333.1531
2011-11-01 15:00:00,77.83,77.94,77.45,77.54,21957.815035154137,55.5529,55.6315,55.2817,55.346,21957.815
2011-11-01 15:05:00,77.55,77.6,77.37,77.42,19794.48350459708,55.3531,55.3888,55.2246,55.2603,19794.4835
2011-11-01 15:10:00,77.43,77.65,77.4,77.64,13304.488912925906,55.2674,55.4245,55.246,55.4173,13304.4889
2011-11-01 15:15:00,77.64,77.64,77.27,77.46,28664.14277988101,55.4173,55.4173,55.1532,55.2889,28664.1428
2011-11-01 15:20:00,77.45,77.57,77.05,77.08,34937.80421849649,55.2817,55.3674,54.9962,55.0176,34937.8042
2011-11-01 15:25:00,77.08,77.35,77.07,77.34,16765.819361817197,55.0176,55.2103,55.0105,55.2032,16765.8194
2011-11-01 15:30:00,77.22,77.57,77.19,77.36,23580.31368307193,55.1175,55.3674,55.0961,55.2175,23580.3137
2011-11-01 15:35:00,77.38,77.69,77.36,77.63,26500.81124932396,55.2317,55.453,55.2175,55.4102,26500.8112
2011-11-01 15:40:00,77.61,77.62,77.25,77.26,33639.80530016225,55.3959,55.4031,55.139,55.1461,33639.8053
2011-11-01 15:45:00,77.29,77.3,76.79,77.07,64250.94645754462,55.1675,55.1746,54.8106,55.0105,64250.9465
2011-11-01 15:50:00,77.06,77.08,76.61,76.73,49972.95835586804,55.0033,55.0176,54.6821,54.7678,49972.9584
2011-11-01 15:55:00,76.73,77.01,76.73,76.9,118983.23418063816,54.7678,54.9677,54.7678,54.8891,118983.2342
2011-11-02 09:30:00,77.95,78.28,77.73,78.25,25419.145484045428,55.6386,55.8741,55.4816,55.8527,25419.1455
2011-11-02 09:35:00,78.3,78.42,78.19,78.23,3677.6636019469984,55.8884,55.9741,55.8099,55.8385,3677.6636
2011-11-02 09:40:00,78.18,78.41,78.18,78.41,9734.99188750676,55.8028,55.9669,55.8028,55.9669,9734.9919
2011-11-02 09:45:00,78.39,78.46,78.14,78.46,7247.160627366144,55.9527,56.0026,55.7742,56.0026,7247.1606
2011-11-02 09:50:00,78.37,78.4,78.23,78.31,11681.990265008111,55.9384,55.9598,55.8385,55.8956,11681.9903
2011-11-02 09:55:00,78.23,78.49,78.21,78.41,27257.97728501893,55.8385,56.024,55.8242,55.9669,27257.9773
2011-11-02 10:00:00,78.41,78.44,78.14,78.17,10492.15792320173,55.9669,55.9883,55.7742,55.7956,10492.1579
2011-11-02 10:05:00,78.2,78.55,78.2,78.53,10059.491617090318,55.817,56.0669,55.817,56.0526,10059.4916
2011-11-02 10:10:00,78.53,78.64,78.44,78.59,4759.329367225527,56.0526,56.1311,55.9883,56.0954,4759.3294
2011-11-02 10:15:00,78.59,78.59,78.4,78.55,5300.162249864791,56.0954,56.0954,55.9598,56.0669,5300.1622
2011-11-02 10:20:00,78.5,78.56,78.43,78.52,5732.828555976204,56.0312,56.074,55.9812,56.0455,5732.8286
2011-11-02 10:25:00,78.55,78.62,78.32,78.41,8436.992969172525,56.0669,56.1168,55.9027,55.9669,8436.993
2011-11-02 10:30:00,78.38,78.42,78.2,78.22,8545.159545700379,55.9455,55.9741,55.817,55.8313,8545.1595
2011-11-02 10:35:00,78.28,78.52,78.26,78.49,8869.659275283937,55.8741,56.0455,55.8599,56.024,8869.6593
2011-11-02 10:40:00,78.49,78.67,78.48,78.61,7138.994050838291,56.024,56.1525,56.0169,56.1097,7138.9941
2011-11-02 10:45:00,78.63,78.8,78.55,78.8,9734.99188750676,56.124,56.2453,56.0669,56.2453,9734.9919
2011-11-02 10:50:00,78.8,78.99,78.73,78.96,8436.992969172525,56.2453,56.3809,56.1953,56.3595,8436.993
2011-11-02 10:55:00,78.96,79.04,78.85,78.9,5840.995132504056,56.3595,56.4166,56.281,56.3167,5840.9951
2011-11-02 11:00:00,78.9,78.94,78.8,78.86,7463.49378042185,56.3167,56.3452,56.2453,56.2881,7463.4938
2011-11-02 11:05:00,78.86,78.98,78.83,78.86,14169.821525148727,56.2881,56.3738,56.2667,56.2881,14169.8215
2011-11-02 11:10:00,78.87,78.9,78.66,78.66,7787.993510005408,56.2953,56.3167,56.1454,56.1454,7787.9935
2011-11-02 11:15:00,78.68,78.91,78.67,78.89,4759.329367225527,56.1597,56.3238,56.1525,56.3095,4759.3294
2011-11-02 11:20:00,78.89,78.93,78.81,78.87,4759.329367225527,56.3095,56.3381,56.2524,56.2953,4759.3294
2011-11-02 11:25:00,78.91,78.92,78.67,78.68,6381.828015143321,56.3238,56.331,56.1525,56.1597,6381.828
2011-11-02 11:30:00,78.69,78.73,78.47,78.55,5624.66197944835,56.1668,56.1953,56.0098,56.0669,5624.662
2011-11-02 11:35:00,78.55,78.55,78.43,78.43,3244.9972958355866,56.0669,56.0669,55.9812,55.9812,3244.9973
2011-11-02 11:40:00,78.48,78.54,78.43,78.48,4975.662520281233,56.0169,56.0597,55.9812,56.0169,4975.6625
2011-11-02 11:45:00,78.44,78.45,78.34,78.35,6381.828015143321,55.9883,55.9955,55.917,55.9241,6381.828
2011-11-02 11:50:00,78.35,78.36,78.25,78.27,4434.8296376419685,55.9241,55.9312,55.8527,55.867,4434.8296
2011-11-02 11:55:00,78.27,78.33,78.2,78.2,4002.163331530557,55.867,55.9098,55.817,55.817,4002.1633
2011-11-02 12:00:00,78.21,78.21,78.1,78.16,5516.495402920497,55.8242,55.8242,55.7457,55.7885,5516.4954
2011-11-02 12:05:00,78.17,78.28,78.15,78.18,9194.159004867495,55.7956,55.8741,55.7814,55.8028,9194.159
2011-11-02 12:10:00,78.19,78.4,78.19,78.31,9951.325040562466,55.8099,55.9598,55.8099,55.8956,9951.325
2011-11-02 12:15:00,78.31,78.32,78.12,78.16,3244.9972958355866,55.8956,55.9027,55.7599,55.7885,3244.9973
2011-11-02 12:20:00,78.17,78.25,78.16,78.18,3353.16387236344,55.7956,55.8527,55.7885,55.8028,3353.1639
2011-11-02 12:25:00,78.18,78.22,78.07,78.19,4434.8296376419685,55.8028,55.8313,55.7243,55.8099,4434.8296
2011-11-02 12:30:00,78.24,78.34,78.06,78.1,11573.82368848026,55.8456,55.917,55.7171,55.7457,11573.8237
2011-11-02 12:35:00,78.1,78.34,77.95,78.23,7679.826933477555,55.7457,55.917,55.6386,55.8385,7679.8269
2011-11-02 12:40:00,78.24,78.49,78.08,78.18,7030.8274743104375,55.8456,56.024,55.7314,55.8028,7030.8275
2011-11-02 12:45:00,78.17,78.17,77.87,77.87,4218.496484586262,55.7956,55.7956,55.5815,55.5815,4218.4965
2011-11-02 12:50:00,77.87,78.03,77.86,78.02,9518.658734451054,55.5815,55.6957,55.5744,55.6886,9518.6587
2011-11-02 12:55:00,78.02,78.06,77.81,77.81,7030.8274743104375,55.6886,55.7171,55.5387,55.5387,7030.8275
2011-11-02 13:00:00,77.82,77.86,77.49,77.49,13628.988642509465,55.5458,55.5744,55.3103,55.3103,13628.9886
2011-11-02 13:05:00,77.49,77.68,77.43,77.64,8328.826392644673,55.3103,55.4459,55.2674,55.4173,8328.8264
2011-11-02 13:10:00,77.64,77.85,77.64,77.78,6598.161168199026,55.4173,55.5672,55.4173,55.5173,6598.1612
2011-11-02 13:15:00,77.85,77.85,77.61,77.73,12222.823147647376,55.5672,55.5672,55.3959,55.4816,12222.8231
2011-11-02 13:20:00,77.73,77.73,77.5,77.54,13953.488372093025,55.4816,55.4816,55.3174,55.346,13953.4884
2011-11-02 13:25:00,77.57,77.99,77.57,77.94,28015.14332071389,55.3674,55.6672,55.3674,55.6315,28015.1433
2011-11-02 13:30:00,77.94,78.06,77.86,78.06,18388.31800973499,55.6315,55.7171,55.5744,55.7171,18388.318
2011-11-02 13:35:00,78.06,78.15,78.04,78.1,23147.64737696052,55.7171,55.7814,55.7028,55.7457,23147.6474
2011-11-02 13:40:00,78.11,78.22,78.03,78.19,6381.828015143321,55.7528,55.8313,55.6957,55.8099,6381.828
2011-11-02 13:45:00,78.29,78.39,78.23,78.29,5191.995673336939,55.8813,55.9527,55.8385,55.8813,5191.9957
2011-11-02 13:50:00,78.29,78.29,78.02,78.05,3569.4970254191453,55.8813,55.8813,55.6886,55.71,3569.497
2011-11-02 13:55:00,77.99,78.04,77.9,77.97,9843.158464034614,55.6672,55.7028,55.6029,55.6529,9843.1585
2011-11-02 14:00:00,77.91,78.05,77.75,78.05,13520.82206598161,55.61,55.71,55.4958,55.71,13520.8221
2011-11-02 14:05:00,78.0,78.18,77.96,78.06,9626.825310978908,55.6743,55.8028,55.6457,55.7171,9626.8253
2011-11-02 14:10:00,78.04,78.06,77.84,77.94,7030.8274743104375,55.7028,55.7171,55.5601,55.6315,7030.8275
2011-11-02 14:15:00,77.93,78.22,77.9,78.1,9951.325040562466,55.6243,55.8313,55.6029,55.7457,9951.325
2011-11-02 14:20:00,78.1,78.27,78.08,78.09,23796.646836127635,55.7457,55.867,55.7314,55.7385,23796.6468
2011-11-02 14:25:00,78.06,78.16,78.06,78.15,7247.160627366144,55.7171,55.7885,55.7171,55.7814,7247.1606
2011-11-02 14:30:00,78.15,78.39,78.06,78.39,8977.82585181179,55.7814,55.9527,55.7171,55.9527,8977.8259
2011-11-02 14:35:00,78.42,78.47,78.19,78.21,14710.654407787992,55.9741,56.0098,55.8099,55.8242,14710.6544
2011-11-02 14:40:00,78.22,78.22,78.08,78.15,6273.661438615468,55.8313,55.8313,55.7314,55.7814,6273.6614
2011-11-02 14:45:00,78.15,78.36,78.15,78.33,11681.990265008111,55.7814,55.9312,55.7814,55.9098,11681.9903
2011-11-02 14:50:00,78.33,78.51,78.32,78.33,8328.826392644673,55.9098,56.0383,55.9027,55.9098,8328.8264
2011-11-02 14:55:00,78.34,78.56,78.34,78.36,10924.824229313142,55.917,56.074,55.917,55.9312,10924.8242
2011-11-02 15:00:00,78.39,78.44,78.18,78.26,11357.490535424551,55.9527,55.9883,55.8028,55.8599,11357.4905
2011-11-02 15:05:00,78.32,78.67,78.3,78.5,11141.157382368849,55.9027,56.1525,55.8884,56.0312,11141.1574
2011-11-02 15:10:00,78.48,78.6,78.41,78.53,13845.32179556517,56.0169,56.1026,55.9669,56.0526,13845.3218
2011-11-02 15:15:00,78.53,78.65,78.43,78.65,11573.82368848026,56.0526,56.1382,55.9812,56.1382,11573.8237
2011-11-02 15:20:00,78.65,78.85,78.61,78.7,14818.820984315846,56.1382,56.281,56.1097,56.1739,14818.821
2011-11-02 15:25:00,78.76,78.76,78.55,78.62,15900.486749594374,56.2168,56.2168,56.0669,56.1168,15900.4867
2011-11-02 15:30:00,78.62,78.75,78.31,78.41,20443.4829637642,56.1168,56.2096,55.8956,55.9669,20443.483
2011-11-02 15:35:00,78.43,78.6,78.43,78.57,16008.653326122228,55.9812,56.1026,55.9812,56.0811,16008.6533
2011-11-02 15:40:00,78.6,78.76,78.41,78.51,26933.47755543537,56.1026,56.2168,55.9669,56.0383,26933.4776
2011-11-02 15:45:00,78.49,78.58,78.31,78.36,37750.13520822066,56.024,56.0883,55.8956,55.9312,37750.1352
2011-11-02 15:50:00,78.37,78.53,78.35,78.49,29529.47539210384,55.9384,56.0526,55.9241,56.024,29529.4754
2011-11-02 15:55:00,78.5,78.68,78.5,78.57,102650.0811249324,56.0312,56.1597,56.0312,56.0811,102650.0811
2011-11-03 09:30:00,79.71,79.83,79.41,79.74,22174.14818820984,56.8948,56.9805,56.6807,56.9163,22174.1482
2011-11-03 09:35:00,79.63,79.63,79.17,79.39,9626.825310978908,56.8377,56.8377,56.5094,56.6664,9626.8253
2011-11-03 09:40:00,79.36,79.57,79.17,79.17,5732.828555976204,56.645,56.7949,56.5094,56.5094,5732.8286
2011-11-03 09:45:00,79.19,79.51,79.16,79.26,8112.493239588966,56.5237,56.7521,56.5023,56.5736,8112.4932
2011-11-03 09:50:00,79.24,79.25,78.9,78.92,8545.159545700379,56.5594,56.5665,56.3167,56.331,8545.1595
2011-11-03 09:55:00,78.91,79.16,78.88,79.11,14710.654407787992,56.3238,56.5023,56.3024,56.4666,14710.6544
2011-11-03 10:00:00,79.11,79.14,78.37,78.5,24553.812871822607,56.4666,56.488,55.9384,56.0312,24553.8129
2011-11-03 10:05:00,78.4,78.94,78.34,78.94,16008.653326122228,55.9598,56.3452,55.917,56.3452,16008.6533
2011-11-03 10:10:00,79.0,79.05,78.72,78.97,9843.158464034614,56.3881,56.4238,56.1882,56.3666,9843.1585
2011-11-03 10:15:00,78.97,79.22,78.94,79.16,6489.994591671173,56.3666,56.5451,56.3452,56.5023,6489.9946
2011-11-03 10:20:00,79.14,79.27,79.0,79.0,3569.4970254191453,56.488,56.5808,56.3881,56.3881,3569.497
2011-11-03 10:25:00,79.04,79.3,79.02,79.13,3785.830178474851,56.4166,56.6022,56.4023,56.4809,3785.8302
2011-11-03 10:30:00,79.16,79.35,79.1,79.2,5732.828555976204,56.5023,56.6379,56.4594,56.5308,5732.8286
2011-11-03 10:35:00,79.24,79.26,79.01,79.01,5191.995673336939,56.5594,56.5736,56.3952,56.3952,5191.9957
2011-11-03 10:40:00,79.1,79.55,79.1,79.44,27041.64413196322,56.4594,56.7806,56.4594,56.7021,27041.6441
2011-11-03 10:45:00,79.56,79.63,79.46,79.46,8220.65981611682,56.7878,56.8377,56.7164,56.7164,8220.6598
2011-11-03 10:50:00,79.5,79.62,79.39,79.59,9302.32558139535,56.7449,56.8306,56.6664,56.8092,9302.3256
2011-11-03 10:55:00,79.56,79.64,79.38,79.38,9518.658734451054,56.7878,56.8449,56.6593,56.6593,9518.6587
2011-11-03 11:00:00,79.38,79.51,79.17,79.22,14061.654948620877,56.6593,56.7521,56.5094,56.5451,14061.6549
2011-11-03 11:05:00,79.19,79.35,79.14,79.19,11898.323418063816,56.5237,56.6379,56.488,56.5237,11898.3234
2011-11-03 11:10:00,79.16,79.48,79.15,79.48,8004.326663061114,56.5023,56.7307,56.4951,56.7307,8004.3267
2011-11-03 11:15:00,79.47,79.63,79.47,79.58,4867.49594375338,56.7235,56.8377,56.7235,56.802,4867.4959
2011-11-03 11:20:00,79.59,79.85,79.49,79.82,9734.99188750676,56.8092,56.9948,56.7378,56.9734,9734.9919
2011-11-03 11:25:00,79.81,79.84,79.7,79.8,5408.328826392644,56.9662,56.9876,56.8877,56.9591,5408.3288
2011-11-03 11:30:00,79.81,79.86,79.65,79.72,3461.3304488912927,56.9662,57.0019,56.852,56.902,3461.3304
2011-11-03 11:35:00,79.78,79.78,79.46,79.47,10816.657652785289,56.9448,56.9448,56.7164,56.7235,10816.6577
2011-11-03 11:40:00,79.41,79.52,79.36,79.44,3893.996755002704,56.6807,56.7592,56.645,56.7021,3893.9968
2011-11-03 11:45:00,79.4,79.49,79.28,79.41,6273.661438615468,56.6736,56.7378,56.5879,56.6807,6273.6614
2011-11-03 11:50:00,79.41,79.54,79.34,79.48,4326.663061114115,56.6807,56.7735,56.6307,56.7307,4326.6631
2011-11-03 11:55:00,79.44,79.44,79.14,79.14,7247.160627366144,56.7021,56.7021,56.488,56.488,7247.1606
2011-11-03 12:00:00,79.15,79.26,79.15,79.24,22606.814494321254,56.4951,56.5736,56.4951,56.5594,22606.8145
2011-11-03 12:05:00,79.25,79.5,79.15,79.45,6706.327744726879,56.5665,56.7449,56.4951,56.7093,6706.3277
2011-11-03 12:10:00,79.46,79.52,79.33,79.33,2704.164413196322,56.7164,56.7592,56.6236,56.6236,2704.1644
2011-11-03 12:15:00,79.37,79.44,79.23,79.38,4651.162790697675,56.6522,56.7021,56.5522,56.6593,4651.1628
2011-11-03 12:20:00,79.39,79.45,79.26,79.45,4867.49594375338,56.6664,56.7093,56.5736,56.7093,4867.4959
2011-11-03 12:25:00,79.41,79.53,79.35,79.5,3028.664142779881,56.6807,56.7664,56.6379,56.7449,3028.6641
2011-11-03 12:30:00,79.51,79.51,79.32,79.34,7247.160627366144,56.7521,56.7521,56.6165,56.6307,7247.1606
2011-11-03 12:35:00,79.3,79.37,79.17,79.2,7247.160627366144,56.6022,56.6522,56.5094,56.5308,7247.1606
2011-11-03 12:40:00,79.21,79.33,79.18,79.32,5516.495402920497,56.538,56.6236,56.5165,56.6165,5516.4954
2011-11-03 12:45:00,79.32,79.65,79.32,79.64,8220.65981611682,56.6165,56.852,56.6165,56.8449,8220.6598
2011-11-03 12:50:00,79.62,79.62,79.52,79.61,6706.327744726879,56.8306,56.8306,56.7592,56.8235,6706.3277
2011-11-03 12:55:00,79.61,79.65,79.6,79.64,8220.65981611682,56.8235,56.852,56.8163,56.8449,8220.6598
2011-11-03 13:00:00,79.61,79.63,79.48,79.49,3569.4970254191453,56.8235,56.8377,56.7307,56.7378,3569.497
2011-11-03 13:05:00,79.48,79.57,79.48,79.55,3353.16387236344,56.7307,56.7949,56.7307,56.7806,3353.1639
2011-11-03 13:10:00,79.59,79.78,79.59,79.65,15900.486749594374,56.8092,56.9448,56.8092,56.852,15900.4867
2011-11-03 13:15:00,79.68,79.77,79.61,79.76,11790.156841535963,56.8734,56.9377,56.8235,56.9305,11790.1568
2011-11-03 13:20:00,79.74,79.78,79.65,79.77,20335.316387236344,56.9163,56.9448,56.852,56.9377,20335.3164
2011-11-03 13:25:00,79.81,79.81,79.67,79.76,7463.49378042185,56.9662,56.9662,56.8663,56.9305,7463.4938
2011-11-03 13:30:00,79.65,79.7,79.61,79.65,5732.828555976204,56.852,56.8877,56.8235,56.852,5732.8286
2011-11-03 13:35:00,79.66,79.84,79.63,79.84,5732.828555976204,56.8592,56.9876,56.8377,56.9876,5732.8286
2011-11-03 13:40:00,79.8,79.82,79.73,79.81,3136.830719307734,56.9591,56.9734,56.9091,56.9662,3136.8307
2011-11-03 13:45:00,79.82,79.95,79.77,79.92,3893.996755002704,56.9734,57.0661,56.9377,57.0447,3893.9968
2011-11-03 13:50:00,79.95,80.06,79.88,79.92,7463.49378042185,57.0661,57.1447,57.0162,57.0447,7463.4938
2011-11-03 13:55:00,79.88,79.99,79.74,79.76,6381.828015143321,57.0162,57.0947,56.9163,56.9305,6381.828
2011-11-03 14:00:00,79.79,79.86,79.67,79.83,11898.323418063816,56.9519,57.0019,56.8663,56.9805,11898.3234
2011-11-03 14:05:00,79.83,80.05,79.82,80.04,8869.659275283937,56.9805,57.1375,56.9734,57.1304,8869.6593
2011-11-03 14:10:00,80.03,80.06,79.81,79.92,5083.829096809086,57.1232,57.1447,56.9662,57.0447,5083.8291
2011-11-03 14:15:00,79.91,80.02,79.82,79.84,11898.323418063816,57.0376,57.1161,56.9734,56.9876,11898.3234
2011-11-03 14:20:00,79.83,79.9,79.73,79.81,10708.491076257436,56.9805,57.0305,56.9091,56.9662,10708.4911
2011-11-03 14:25:00,79.79,79.81,79.7,79.75,3461.3304488912927,56.9519,56.9662,56.8877,56.9234,3461.3304
2011-11-03 14:30:00,79.76,79.94,79.75,79.8,4867.49594375338,56.9305,57.059,56.9234,56.9591,4867.4959
2011-11-03 14:35:00,79.87,79.93,79.77,79.93,7571.660356949702,57.009,57.0519,56.9377,57.0519,7571.6604
2011-11-03 14:40:00,79.92,79.92,79.72,79.72,3461.3304488912927,57.0447,57.0447,56.902,56.902,3461.3304
2011-11-03 14:45:00,79.72,79.74,79.62,79.64,3244.9972958355866,56.902,56.9163,56.8306,56.8449,3244.9973
2011-11-03 14:50:00,79.63,79.69,79.58,79.69,5840.995132504056,56.8377,56.8806,56.802,56.8806,5840.9951
2011-11-03 14:55:00,79.7,79.81,79.65,79.77,6922.660897782585,56.8877,56.9662,56.852,56.9377,6922.6609
2011-11-03 15:00:00,79.78,79.86,79.73,79.86,21308.81557598702,56.9448,57.0019,56.9091,57.0019,21308.8156
2011-11-03 15:05:00,79.9,79.94,79.8,79.89,5191.995673336939,57.0305,57.059,56.9591,57.0233,5191.9957
2011-11-03 15:10:00,79.91,80.0,79.78,79.85,17847.485127095726,57.0376,57.1018,56.9448,56.9948,17847.4851
2011-11-03 15:15:00,79.86,79.99,79.82,79.87,16549.486208761493,57.0019,57.0947,56.9734,57.009,16549.4862
2011-11-03 15:20:00,79.87,79.9,79.75,79.87,10600.324499729582,57.009,57.0305,56.9234,57.009,10600.3245
2011-11-03 15:25:00,79.9,79.91,79.81,79.89,8004.326663061114,57.0305,57.0376,56.9662,57.0233,8004.3267
2011-11-03 15:30:00,79.87,80.02,79.86,79.91,14818.820984315846,57.009,57.1161,57.0019,57.0376,14818.821
2011-11-03 15:35:00,79.92,79.93,79.59,79.72,21092.48242293132,57.0447,57.0519,56.8092,56.902,21092.4824
2011-11-03 15:40:00,79.71,79.88,79.63,79.79,22606.814494321254,56.8948,57.0162,56.8377,56.9519,22606.8145
2011-11-03 15:45:00,79.8,79.9,79.63,79.84,36452.13628988642,56.9591,57.0305,56.8377,56.9876,36452.1363
2011-11-03 15:50:00,79.85,80.06,79.83,79.91,56138.45321795565,56.9948,57.1447,56.9805,57.0376,56138.4532
2011-11-03 15:55:00,79.91,80.0,79.78,79.82,82531.09789075176,57.0376,57.1018,56.9448,56.9734,82531.0979
2011-11-04 09:30:00,78.86,79.13,78.84,79.01,16765.819361817197,56.2881,56.4809,56.2739,56.3952,16765.8194
2011-11-04 09:35:00,79.0,79.13,78.9,79.05,5516.495402920497,56.3881,56.4809,56.3167,56.4238,5516.4954
2011-11-04 09:40:00,79.03,79.05,78.72,78.92,6814.494321254732,56.4095,56.4238,56.1882,56.331,6814.4943
2011-11-04 09:45:00,78.96,79.26,78.96,79.16,8545.159545700379,56.3595,56.5736,56.3595,56.5023,8545.1595
2011-11-04 09:50:00,79.16,79.38,79.04,79.04,7247.160627366144,56.5023,56.6593,56.4166,56.4166,7247.1606
2011-11-04 09:55:00,78.96,78.96,78.44,78.55,7787.993510005408,56.3595,56.3595,55.9883,56.0669,7787.9935
2011-11-04 10:00:00,78.47,78.69,78.46,78.58,9843.158464034614,56.0098,56.1668,56.0026,56.0883,9843.1585
2011-11-04 10:05:00,78.68,78.75,78.6,78.7,10492.15792320173,56.1597,56.2096,56.1026,56.1739,10492.1579
2011-11-04 10:10:00,78.7,78.86,78.64,78.75,23796.646836127635,56.1739,56.2881,56.1311,56.2096,23796.6468
2011-11-04 10:15:00,78.74,78.8,78.43,78.52,8436.992969172525,56.2025,56.2453,55.9812,56.0455,8436.993
2011-11-04 10:20:00,78.52,78.54,78.19,78.35,11465.657111952409,56.0455,56.0597,55.8099,55.9241,11465.6571
2011-11-04 10:25:00,78.38,78.48,78.21,78.26,6381.828015143321,55.9455,56.0169,55.8242,55.8599,6381.828
2011-11-04 10:30:00,78.2,78.28,78.06,78.14,6381.828015143321,55.817,55.8741,55.7171,55.7742,6381.828
2011-11-04 10:35:00,78.13,78.16,77.95,77.97,7355.327203893997,55.7671,55.7885,55.6386,55.6529,7355.3272
2011-11-04 10:40:00,78.05,78.3,78.01,78.28,5624.66197944835,55.71,55.8884,55.6814,55.8741,5624.662
2011-11-04 10:45:00,78.31,78.43,78.23,78.38,5732.828555976204,55.8956,55.9812,55.8385,55.9455,5732.8286
2011-11-04 10:50:00,78.41,78.44,78.25,78.44,5083.829096809086,55.9669,55.9883,55.8527,55.9883,5083.8291
2011-11-04 10:55:00,78.42,78.58,78.39,78.57,8653.32612222823,55.9741,56.0883,55.9527,56.0811,8653.3261
2011-11-04 11:00:00,78.58,78.7,78.53,78.64,6057.328285559762,56.0883,56.1739,56.0526,56.1311,6057.3283
2011-11-04 11:05:00,78.55,78.67,78.46,78.52,7138.994050838291,56.0669,56.1525,56.0026,56.0455,7138.9941
2011-11-04 11:10:00,78.52,78.69,78.49,78.57,11032.990805840996,56.0455,56.1668,56.024,56.0811,11032.9908
2011-11-04 11:15:00,78.55,78.59,78.41,78.46,8761.492698756085,56.0669,56.0954,55.9669,56.0026,8761.4927
2011-11-04 11:20:00,78.48,78.55,78.35,78.41,8545.159545700379,56.0169,56.0669,55.9241,55.9669,8545.1595
2011-11-04 11:25:00,78.37,78.56,78.32,78.56,4975.662520281233,55.9384,56.074,55.9027,56.074,4975.6625
2011-11-04 11:30:00,78.56,78.76,78.56,78.76,8328.826392644673,56.074,56.2168,56.074,56.2168,8328.8264
2011-11-04 11:35:00,78.71,78.8,78.49,78.8,9518.658734451054,56.1811,56.2453,56.024,56.2453,9518.6587
2011-11-04 11:40:00,78.79,78.88,78.72,78.78,9951.325040562466,56.2382,56.3024,56.1882,56.231,9951.325
2011-11-04 11:45:00,78.79,78.89,78.69,78.8,8112.493239588966,56.2382,56.3095,56.1668,56.2453,8112.4932
2011-11-04 11:50:00,78.77,78.85,78.69,78.82,14818.820984315846,56.2239,56.281,56.1668,56.2596,14818.821
2011-11-04 11:55:00,78.8,78.91,78.8,78.85,6489.994591671173,56.2453,56.3238,56.2453,56.281,6489.9946
2011-11-04 12:00:00,78.83,78.97,78.83,78.88,6598.161168199026,56.2667,56.3666,56.2667,56.3024,6598.1612
2011-11-04 12:05:00,78.89,78.92,78.79,78.79,5191.995673336939,56.3095,56.331,56.2382,56.2382,5191.9957
2011-11-04 12:10:00,78.79,78.94,78.76,78.93,5300.162249864791,56.2382,56.3452,56.2168,56.3381,5300.1622
2011-11-04 12:15:00,78.95,78.95,78.87,78.88,3028.664142779881,56.3524,56.3524,56.2953,56.3024,3028.6641
2011-11-04 12:20:00,78.89,78.97,78.81,78.82,5191.995673336939,56.3095,56.3666,56.2524,56.2596,5191.9957
2011-11-04 12:25:00,78.86,79.01,78.86,79.0,7138.994050838291,56.2881,56.3952,56.2881,56.3881,7138.9941
2011-11-04 12:30:00,78.98,79.02,78.94,79.02,13845.32179556517,56.3738,56.4023,56.3452,56.4023,13845.3218
2011-11-04 12:35:00,79.02,79.05,78.92,79.03,14277.98810167658,56.4023,56.4238,56.331,56.4095,14277.9881
2011-11-04 12:40:00,79.02,79.09,78.85,78.85,5949.161709031909,56.4023,56.4523,56.281,56.281,5949.1617
2011-11-04 12:45:00,78.85,78.94,78.85,78.94,2595.997836668469,56.281,56.3452,56.281,56.3452,2595.9978
2011-11-04 12:50:00,78.92,79.02,78.88,78.99,4326.663061114115,56.331,56.4023,56.3024,56.3809,4326.6631
2011-11-04 12:55:00,79.0,79.07,78.97,79.05,4542.9962141698215,56.3881,56.438,56.3666,56.4238,4542.9962
2011-11-04 13:00:00,79.04,79.04,78.96,78.99,10816.657652785289,56.4166,56.4166,56.3595,56.3809,10816.6577
2011-11-04 13:05:00,78.95,79.06,78.94,79.04,7679.826933477555,56.3524,56.4309,56.3452,56.4166,7679.8269
2011-11-04 13:10:00,79.04,79.31,79.04,79.27,5624.66197944835,56.4166,56.6093,56.4166,56.5808,5624.662
2011-11-04 13:15:00,79.29,79.32,79.21,79.28,5300.162249864791,56.5951,56.6165,56.538,56.5879,5300.1622
2011-11-04 13:20:00,79.26,79.34,79.22,79.29,4434.8296376419685,56.5736,56.6307,56.5451,56.5951,4434.8296
2011-11-04 13:25:00,79.29,79.38,79.26,79.37,6381.828015143321,56.5951,56.6593,56.5736,56.6522,6381.828
2011-11-04 13:30:00,79.37,79.37,79.31,79.32,7571.660356949702,56.6522,56.6522,56.6093,56.6165,7571.6604
2011-11-04 13:35:00,79.32,79.36,79.29,79.29,4651.162790697675,56.6165,56.645,56.5951,56.5951,4651.1628
2011-11-04 13:40:00,79.29,79.52,79.29,79.52,4110.32990805841,56.5951,56.7592,56.5951,56.7592,4110.3299
2011-11-04 13:45:00,79.5,79.7,79.46,79.63,11141.157382368849,56.7449,56.8877,56.7164,56.8377,11141.1574
2011-11-04 13:50:00,79.64,79.69,79.53,79.59,6273.661438615468,56.8449,56.8806,56.7664,56.8092,6273.6614
2011-11-04 13:55:00,79.58,79.63,79.51,79.55,4542.9962141698215,56.802,56.8377,56.7521,56.7806,4542.9962
2011-11-04 14:00:00,79.54,79.59,79.41,79.51,4651.162790697675,56.7735,56.8092,56.6807,56.7521,4651.1628
2011-11-04 14:05:00,79.52,79.54,79.42,79.44,6922.660897782585,56.7592,56.7735,56.6878,56.7021,6922.6609
2011-11-04 14:10:00,79.46,79.5,79.4,79.47,10816.657652785289,56.7164,56.7449,56.6736,56.7235,10816.6577
2011-11-04 14:15:00,79.43,79.52,79.39,79.51,7571.660356949702,56.695,56.7592,56.6664,56.7521,7571.6604
2011-11-04 14:20:00,79.48,79.58,79.41,79.5,7679.826933477555,56.7307,56.802,56.6807,56.7449,7679.8269
2011-11-04 14:25:00,79.46,79.58,79.46,79.52,5624.66197944835,56.7164,56.802,56.7164,56.7592,5624.662
2011-11-04 14:30:00,79.53,79.58,79.53,79.53,2163.3315305570577,56.7664,56.802,56.7664,56.7664,2163.3315
2011-11-04 14:35:00,79.44,79.44,79.29,79.37,4326.663061114115,56.7021,56.7021,56.5951,56.6522,4326.6631
2011-11-04 14:40:00,79.36,79.45,79.31,79.37,6598.161168199026,56.645,56.7093,56.6093,56.6522,6598.1612
2011-11-04 14:45:00,79.42,79.61,79.42,79.54,9410.4921579232,56.6878,56.8235,56.6878,56.7735,9410.4922
2011-11-04 14:50:00,79.53,79.53,79.39,79.41,8004.326663061114,56.7664,56.7664,56.6664,56.6807,8004.3267
2011-11-04 14:55:00,79.41,79.46,79.3,79.33,9302.32558139535,56.6807,56.7164,56.6022,56.6236,9302.3256
2011-11-04 15:00:00,79.33,79.36,79.23,79.24,8220.65981611682,56.6236,56.645,56.5522,56.5594,8220.6598
2011-11-04 15:05:00,79.2,79.2,78.97,79.02,10600.324499729582,56.5308,56.5308,56.3666,56.4023,10600.3245
2011-11-04 15:10:00,78.99,79.07,78.93,79.04,23363.980530016222,56.3809,56.438,56.3381,56.4166,23363.9805
2011-11-04 15:15:00,79.09,79.16,79.04,79.09,8004.326663061114,56.4523,56.5023,56.4166,56.4523,8004.3267
2011-11-04 15:20:00,79.1,79.12,78.95,79.04,18604.6511627907,56.4594,56.4737,56.3524,56.4166,18604.6512
2011-11-04 15:25:00,79.06,79.14,79.03,79.04,25527.312060573284,56.4309,56.488,56.4095,56.4166,25527.3121
2011-11-04 15:30:00,79.04,79.19,78.97,79.19,15575.987020010816,56.4166,56.5237,56.3666,56.5237,15575.987
2011-11-04 15:35:00,79.21,79.21,78.94,78.98,14710.654407787992,56.538,56.538,56.3452,56.3738,14710.6544
2011-11-04 15:40:00,79.01,79.36,79.01,79.32,26392.644672796105,56.3952,56.645,56.3952,56.6165,26392.6447
2011-11-04 15:45:00,79.37,79.47,79.3,79.32,13520.82206598161,56.6522,56.7235,56.6022,56.6165,13520.8221
2011-11-04 15:50:00,79.33,79.33,79.04,79.15,28447.80962682531,56.6236,56.6236,56.4166,56.4951,28447.8096
2011-11-04 15:55:00,79.14,79.36,79.06,79.29,73985.93834505137,56.488,56.645,56.4309,56.5951,73985.9383
2011-11-07 09:30:00,79.47,79.72,79.36,79.52,13088.1557598702,56.7235,56.902,56.645,56.7592,13088.1558
2011-11-07 09:35:00,79.51,79.77,79.48,79.71,5624.66197944835,56.7521,56.9377,56.7307,56.8948,5624.662
2011-11-07 09:40:00,79.6,79.66,79.35,79.53,6381.828015143321,56.8163,56.8592,56.6379,56.7664,6381.828
2011-11-07 09:45:00,79.55,79.84,79.53,79.68,16873.98593834505,56.7806,56.9876,56.7664,56.8734,16873.9859
2011-11-07 09:50:00,79.71,80.02,79.65,79.97,13412.655489453758,56.8948,57.1161,56.852,57.0804,13412.6555
2011-11-07 09:55:00,79.96,79.99,79.73,79.81,11032.990805840996,57.0733,57.0947,56.9091,56.9662,11032.9908
2011-11-07 10:00:00,79.83,79.9,79.51,79.65,7896.160086533261,56.9805,57.0305,56.7521,56.852,7896.1601
2011-11-07 10:05:00,79.57,79.84,79.54,79.83,4218.496484586262,56.7949,56.9876,56.7735,56.9805,4218.4965
2011-11-07 10:10:00,79.84,80.01,79.65,79.71,3893.996755002704,56.9876,57.109,56.852,56.8948,3893.9968
2011-11-07 10:15:00,79.69,79.74,79.48,79.55,5624.66197944835,56.8806,56.9163,56.7307,56.7806,5624.662
2011-11-07 10:20:00,79.54,79.64,79.45,79.52,4002.163331530557,56.7735,56.8449,56.7093,56.7592,4002.1633
2011-11-07 10:25:00,79.48,79.55,79.37,79.48,5408.328826392644,56.7307,56.7806,56.6522,56.7307,5408.3288
2011-11-07 10:30:00,79.43,79.53,79.32,79.36,10383.991346673878,56.695,56.7664,56.6165,56.645,10383.9913
2011-11-07 10:35:00,79.29,79.32,79.08,79.22,4975.662520281233,56.5951,56.6165,56.4452,56.5451,4975.6625
2011-11-07 10:40:00,79.24,79.48,79.16,79.45,13737.155219037317,56.5594,56.7307,56.5023,56.7093,13737.1552
2011-11-07 10:45:00,79.48,79.52,79.22,79.34,15035.154137371552,56.7307,56.7592,56.5451,56.6307,15035.1541
2011-11-07 10:50:00,79.39,79.48,79.25,79.3,16008.653326122228,56.6664,56.7307,56.5665,56.6022,16008.6533
2011-11-07 10:55:00,79.27,79.51,79.18,79.33,22174.14818820984,56.5808,56.7521,56.5165,56.6236,22174.1482
2011-11-07 11:00:00,79.33,79.47,79.28,79.41,14061.654948620877,56.6236,56.7235,56.5879,56.6807,14061.6549
2011-11-07 11:05:00,79.41,79.48,79.25,79.25,16873.98593834505,56.6807,56.7307,56.5665,56.5665,16873.9859
2011-11-07 11:10:00,79.22,79.35,79.17,79.17,12979.989183342346,56.5451,56.6379,56.5094,56.5094,12979.9892
2011-11-07 11:15:00,79.17,79.29,79.16,79.2,14061.654948620877,56.5094,56.5951,56.5023,56.5308,14061.6549
2011-11-07 11:20:00,79.2,79.25,79.0,79.25,9734.99188750676,56.5308,56.5665,56.3881,56.5665,9734.9919
2011-11-07 11:25:00,79.26,79.26,78.87,78.93,7787.993510005408,56.5736,56.5736,56.2953,56.3381,7787.9935
2011-11-07 11:30:00,78.94,79.04,78.9,79.03,7355.327203893997,56.3452,56.4166,56.3167,56.4095,7355.3272
2011-11-07 11:35:00,79.0,79.04,78.87,79.01,16765.819361817197,56.3881,56.4166,56.2953,56.3952,16765.8194
2011-11-07 11:40:00,78.98,78.98,78.71,78.88,12006.489994591671,56.3738,56.3738,56.1811,56.3024,12006.49
2011-11-07 11:45:00,78.92,78.97,78.86,78.9,8112.493239588966,56.331,56.3666,56.2881,56.3167,8112.4932
2011-11-07 11:50:00,78.91,79.04,78.74,78.76,9518.658734451054,56.3238,56.4166,56.2025,56.2168,9518.6587
2011-11-07 11:55:00,78.72,78.84,78.65,78.7,8004.326663061114,56.1882,56.2739,56.1382,56.1739,8004.3267
2011-11-07 12:00:00,78.76,78.9,78.74,78.82,7571.660356949702,56.2168,56.3167,56.2025,56.2596,7571.6604
2011-11-07 12:05:00,78.82,78.94,78.82,78.93,9518.658734451054,56.2596,56.3452,56.2596,56.3381,9518.6587
2011-11-07 12:10:00,78.93,78.93,78.68,78.71,7463.49378042185,56.3381,56.3381,56.1597,56.1811,7463.4938
2011-11-07 12:15:00,78.7,78.72,78.37,78.37,8869.659275283937,56.1739,56.1882,55.9384,55.9384,8869.6593
2011-11-07 12:20:00,78.37,78.43,78.26,78.36,12006.489994591671,55.9384,55.9812,55.8599,55.9312,12006.49
2011-11-07 12:25:00,78.36,78.38,78.28,78.28,6273.661438615468,55.9312,55.9455,55.8741,55.8741,6273.6614
2011-11-07 12:30:00,78.29,78.29,78.05,78.06,21525.148729042725,55.8813,55.8813,55.71,55.7171,21525.1487
2011-11-07 12:35:00,78.04,78.08,78.03,78.06,15251.487290427258,55.7028,55.7314,55.6957,55.7171,15251.4873
2011-11-07 12:40:00,78.06,78.22,78.04,78.22,9843.158464034614,55.7171,55.8313,55.7028,55.8313,9843.1585
2011-11-07 12:45:00,78.21,78.21,78.17,78.18,3677.6636019469984,55.8242,55.8242,55.7956,55.8028,3677.6636
2011-11-07 12:50:00,78.16,78.37,78.15,78.37,8328.826392644673,55.7885,55.9384,55.7814,55.9384,8328.8264
2011-11-07 12:55:00,78.37,78.41,78.31,78.34,6273.661438615468,55.9384,55.9669,55.8956,55.917,6273.6614
2011-11-07 13:00:00,78.35,78.41,78.31,78.33,7138.994050838291,55.9241,55.9669,55.8956,55.9098,7138.9941
2011-11-07 13:05:00,78.3,78.42,78.3,78.42,7787.993510005408,55.8884,55.9741,55.8884,55.9741,7787.9935
2011-11-07 13:10:00,78.38,78.5,78.36,78.46,11898.323418063816,55.9455,56.0312,55.9312,56.0026,11898.3234
2011-11-07 13:15:00,78.51,78.6,78.44,78.55,8112.493239588966,56.0383,56.1026,55.9883,56.0669,8112.4932
2011-11-07 13:20:00,78.57,78.57,78.52,78.53,7355.327203893997,56.0811,56.0811,56.0455,56.0526,7355.3272
2011-11-07 13:25:00,78.53,78.58,78.47,78.57,6489.994591671173,56.0526,56.0883,56.0098,56.0811,6489.9946
2011-11-07 13:30:00,78.58,78.67,78.55,78.65,10600.324499729582,56.0883,56.1525,56.0669,56.1382,10600.3245
2011-11-07 13:35:00,78.6,78.62,78.53,78.53,2920.497566252028,56.1026,56.1168,56.0526,56.0526,2920.4976
2011-11-07 13:40:00,78.54,78.55,78.51,78.55,6165.494862087615,56.0597,56.0669,56.0383,56.0669,6165.4949
2011-11-07 13:45:00,78.55,78.61,78.53,78.53,5732.828555976204,56.0669,56.1097,56.0526,56.0526,5732.8286
2011-11-07 13:50:00,78.54,78.55,78.48,78.54,7247.160627366144,56.0597,56.0669,56.0169,56.0597,7247.1606
2011-11-07 13:55:00,78.54,79.02,78.54,78.95,18171.98485667929,56.0597,56.4023,56.0597,56.3524,18171.9849
2011-11-07 14:00:00,79.01,79.12,78.91,79.08,10600.324499729582,56.3952,56.4737,56.3238,56.4452,10600.3245
2011-11-07 14:05:00,79.08,79.09,78.92,79.03,10816.657652785289,56.4452,56.4523,56.331,56.4095,10816.6577
2011-11-07 14:10:00,79.02,79.19,78.93,78.93,10924.824229313142,56.4023,56.5237,56.3381,56.3381,10924.8242
2011-11-07 14:15:00,78.93,79.15,78.92,79.04,16441.31963223364,56.3381,56.4951,56.331,56.4166,16441.3196
2011-11-07 14:20:00,79.04,79.22,79.04,79.19,8761.492698756085,56.4166,56.5451,56.4166,56.5237,8761.4927
2011-11-07 14:25:00,79.22,79.26,79.13,79.16,7247.160627366144,56.5451,56.5736,56.4809,56.5023,7247.1606
2011-11-07 14:30:00,79.16,79.25,79.04,79.16,13737.155219037317,56.5023,56.5665,56.4166,56.5023,13737.1552
2011-11-07 14:35:00,79.15,79.28,79.09,79.28,22065.98161168199,56.4951,56.5879,56.4523,56.5879,22065.9816
2011-11-07 14:40:00,79.27,79.33,79.14,79.33,24229.313142239047,56.5808,56.6236,56.488,56.6236,24229.3131
2011-11-07 14:45:00,79.34,79.37,79.26,79.31,8869.659275283937,56.6307,56.6522,56.5736,56.6093,8869.6593
2011-11-07 14:50:00,79.29,79.51,79.27,79.5,20227.14981070849,56.5951,56.7521,56.5808,56.7449,20227.1498
2011-11-07 14:55:00,79.49,79.56,79.42,79.56,15792.320173066522,56.7378,56.7878,56.6878,56.7878,15792.3202
2011-11-07 15:00:00,79.53,79.53,79.41,79.46,11141.157382368849,56.7664,56.7664,56.6807,56.7164,11141.1574
2011-11-07 15:05:00,79.49,79.59,79.45,79.55,16765.819361817197,56.7378,56.8092,56.7093,56.7806,16765.8194
2011-11-07 15:10:00,79.59,79.7,79.56,79.57,11898.323418063816,56.8092,56.8877,56.7878,56.7949,11898.3234
2011-11-07 15:15:00,79.58,79.58,79.4,79.4,17306.65224445646,56.802,56.802,56.6736,56.6736,17306.6522
2011-11-07 15:20:00,79.39,79.5,79.37,79.5,8436.992969172525,56.6664,56.7449,56.6522,56.7449,8436.993
2011-11-07 15:25:00,79.5,79.5,79.31,79.31,10600.324499729582,56.7449,56.7449,56.6093,56.6093,10600.3245
2011-11-07 15:30:00,79.32,79.47,79.31,79.36,23255.81395348837,56.6165,56.7235,56.6093,56.645,23255.814
2011-11-07 15:35:00,79.38,79.6,79.32,79.56,15792.320173066522,56.6593,56.8163,56.6165,56.7878,15792.3202
2011-11-07 15:40:00,79.59,79.8,79.57,79.77,38290.968090859926,56.8092,56.9591,56.7949,56.9377,38290.9681
2011-11-07 15:45:00,79.78,79.85,79.69,79.76,27906.97674418605,56.9448,56.9948,56.8806,56.9305,27906.9767
2011-11-07 15:50:00,79.77,80.01,79.66,79.87,43699.29691725257,56.9377,57.109,56.8592,57.009,43699.2969
2011-11-07 15:55:00,79.91,79.95,79.84,79.93,65008.11249323958,57.0376,57.0661,56.9876,57.0519,65008.1125
2011-11-08 09:30:00,79.94,80.35,79.73,79.83,21200.648999459165,57.059,57.3517,56.9091,56.9805,21200.649
2011-11-08 09:35:00,79.84,79.87,79.67,79.77,7463.49378042185,56.9876,57.009,56.8663,56.9377,7463.4938
2011-11-08 09:40:00,79.78,79.92,79.77,79.92,5732.828555976204,56.9448,57.0447,56.9377,57.0447,5732.8286
2011-11-08 09:45:00,79.94,80.12,79.78,79.81,24337.4797187669,57.059,57.1875,56.9448,56.9662,24337.4797
2011-11-08 09:50:00,79.82,79.91,79.72,79.73,20876.14926987561,56.9734,57.0376,56.902,56.9091,20876.1493
2011-11-08 09:55:00,79.82,80.17,79.78,80.11,17414.818820984314,56.9734,57.2232,56.9448,57.1803,17414.8188
2011-11-08 10:00:00,80.09,80.2,79.79,79.79,11790.156841535963,57.1661,57.2446,56.9519,56.9519,11790.1568
2011-11-08 10:05:00,79.83,79.91,79.67,79.73,6598.161168199026,56.9805,57.0376,56.8663,56.9091,6598.1612
2011-11-08 10:10:00,79.76,79.82,79.33,79.61,11357.490535424551,56.9305,56.9734,56.6236,56.8235,11357.4905
2011-11-08 10:15:00,79.58,79.75,79.47,79.7,25310.978907517576,56.802,56.9234,56.7235,56.8877,25310.9789
2011-11-08 10:20:00,79.68,79.69,79.39,79.42,18171.98485667929,56.8734,56.8806,56.6664,56.6878,18171.9849
2011-11-08 10:25:00,79.43,79.45,79.1,79.23,63385.61384532179,56.695,56.7093,56.4594,56.5522,63385.6138
2011-11-08 10:30:00,79.23,79.41,79.06,79.24,25743.645213628988,56.5522,56.6807,56.4309,56.5594,25743.6452
2011-11-08 10:35:00,79.26,79.53,79.19,79.46,28880.475932936723,56.5736,56.7664,56.5237,56.7164,28880.4759
2011-11-08 10:40:00,79.44,79.65,79.44,79.65,6165.494862087615,56.7021,56.852,56.7021,56.852,6165.4949
2011-11-08 10:45:00,79.65,79.74,79.6,79.6,8869.659275283937,56.852,56.9163,56.8163,56.8163,8869.6593
2011-11-08 10:50:00,79.58,79.58,79.41,79.58,5732.828555976204,56.802,56.802,56.6807,56.802,5732.8286
2011-11-08 10:55:00,79.53,79.57,79.36,79.42,8220.65981611682,56.7664,56.7949,56.645,56.6878,8220.6598
2011-11-08 11:00:00,79.37,79.61,79.35,79.41,10492.15792320173,56.6522,56.8235,56.6379,56.6807,10492.1579
2011-11-08 11:05:00,79.43,79.48,79.15,79.26,5300.162249864791,56.695,56.7307,56.4951,56.5736,5300.1622
2011-11-08 11:10:00,79.26,79.26,79.09,79.13,19469.98377501352,56.5736,56.5736,56.4523,56.4809,19469.9838
2011-11-08 11:15:00,79.23,79.23,79.07,79.16,14386.154678204435,56.5522,56.5522,56.438,56.5023,14386.1547
2011-11-08 11:20:00,79.2,79.24,78.96,78.96,15575.987020010816,56.5308,56.5594,56.3595,56.3595,15575.987
2011-11-08 11:25:00,78.96,79.16,78.92,79.12,4002.163331530557,56.3595,56.5023,56.331,56.4737,4002.1633
2011-11-08 11:30:00,79.13,79.29,79.13,79.28,9626.825310978908,56.4809,56.5951,56.4809,56.5879,9626.8253
2011-11-08 11:35:00,79.29,79.38,79.24,79.28,19578.15035154137,56.5951,56.6593,56.5594,56.5879,19578.1504
2011-11-08 11:40:00,79.27,79.38,79.26,79.37,7030.8274743104375,56.5808,56.6593,56.5736,56.6522,7030.8275
2011-11-08 11:45:00,79.41,79.52,79.29,79.45,13628.988642509465,56.6807,56.7592,56.5951,56.7093,13628.9886
2011-11-08 11:50:00,79.53,79.53,79.41,79.44,3461.3304488912927,56.7664,56.7664,56.6807,56.7021,3461.3304
2011-11-08 11:55:00,79.44,79.52,79.33,79.43,14169.821525148727,56.7021,56.7592,56.6236,56.695,14169.8215
2011-11-08 12:00:00,79.39,79.59,79.28,79.57,12763.656030286642,56.6664,56.8092,56.5879,56.7949,12763.656
2011-11-08 12:05:00,79.57,79.7,79.56,79.67,16657.652785289345,56.7949,56.8877,56.7878,56.8663,16657.6528
2011-11-08 12:10:00,79.64,79.76,79.61,79.7,3785.830178474851,56.8449,56.9305,56.8235,56.8877,3785.8302
2011-11-08 12:15:00,79.68,79.77,79.64,79.77,19037.317468902107,56.8734,56.9377,56.8449,56.9377,19037.3175
2011-11-08 12:20:00,79.78,79.83,79.69,79.73,8869.659275283937,56.9448,56.9805,56.8806,56.9091,8869.6593
2011-11-08 12:25:00,79.71,79.78,79.71,79.75,2055.164954029205,56.8948,56.9448,56.8948,56.9234,2055.165
2011-11-08 12:30:00,79.75,79.92,79.75,79.88,9734.99188750676,56.9234,57.0447,56.9234,57.0162,9734.9919
2011-11-08 12:35:00,79.92,80.02,79.87,79.96,14061.654948620877,57.0447,57.1161,57.009,57.0733,14061.6549
2011-11-08 12:40:00,79.96,80.02,79.94,79.98,1838.8318009734992,57.0733,57.1161,57.059,57.0876,1838.8318
2011-11-08 12:45:00,79.99,80.02,79.79,79.82,6273.661438615468,57.0947,57.1161,56.9519,56.9734,6273.6614
2011-11-08 12:50:00,79.8,79.89,79.78,79.82,4975.662520281233,56.9591,57.0233,56.9448,56.9734,4975.6625
2011-11-08 12:55:00,79.9,79.9,79.84,79.86,5191.995673336939,57.0305,57.0305,56.9876,57.0019,5191.9957
2011-11-08 13:00:00,79.86,79.97,79.83,79.95,6273.661438615468,57.0019,57.0804,56.9805,57.0661,6273.6614
2011-11-08 13:05:00,79.91,79.94,79.8,79.8,1946.998377501352,57.0376,57.059,56.9591,56.9591,1946.9984
2011-11-08 13:10:00,79.77,79.78,79.7,79.7,2163.3315305570577,56.9377,56.9448,56.8877,56.8877,2163.3315
2011-11-08 13:15:00,79.67,79.78,79.63,79.7,8869.659275283937,56.8663,56.9448,56.8377,56.8877,8869.6593
2011-11-08 13:20:00,79.69,79.79,79.65,79.79,2920.497566252028,56.8806,56.9519,56.852,56.9519,2920.4976
2011-11-08 13:25:00,79.86,79.93,79.82,79.85,5300.162249864791,57.0019,57.0519,56.9734,56.9948,5300.1622
2011-11-08 13:30:00,79.86,79.88,79.78,79.8,5083.829096809086,57.0019,57.0162,56.9448,56.9591,5083.8291
2011-11-08 13:35:00,79.82,79.89,79.65,79.84,19794.48350459708,56.9734,57.0233,56.852,56.9876,19794.4835
2011-11-08 13:40:00,79.91,79.98,79.85,79.95,2487.8312601406165,57.0376,57.0876,56.9948,57.0661,2487.8313
2011-11-08 13:45:00,79.94,80.33,79.84,80.21,12547.322877230936,57.059,57.3374,56.9876,57.2517,12547.3229
2011-11-08 13:50:00,80.15,80.35,80.15,80.33,7571.660356949702,57.2089,57.3517,57.2089,57.3374,7571.6604
2011-11-08 13:55:00,80.31,80.44,80.25,80.31,13737.155219037317,57.3231,57.4159,57.2803,57.3231,13737.1552
2011-11-08 14:00:00,80.31,80.39,80.2,80.39,3893.996755002704,57.3231,57.3802,57.2446,57.3802,3893.9968
2011-11-08 14:05:00,80.39,80.4,80.21,80.31,5300.162249864791,57.3802,57.3873,57.2517,57.3231,5300.1622
2011-11-08 14:10:00,80.27,80.41,80.27,80.41,3785.830178474851,57.2946,57.3945,57.2946,57.3945,3785.8302
2011-11-08 14:15:00,80.45,80.51,80.3,80.3,8977.82585181179,57.423,57.4659,57.316,57.316,8977.8259
2011-11-08 14:20:00,80.3,80.52,79.36,80.52,10708.491076257436,57.316,57.473,56.645,57.473,10708.4911
2011-11-08 14:25:00,80.47,80.76,80.39,80.71,19253.65062195781,57.4373,57.6443,57.3802,57.6086,19253.6506
2011-11-08 14:30:00,80.72,80.81,80.62,80.62,8112.493239588966,57.6158,57.68,57.5444,57.5444,8112.4932
2011-11-08 14:35:00,80.6,80.67,80.57,80.65,17306.65224445646,57.5301,57.5801,57.5087,57.5658,17306.6522
2011-11-08 14:40:00,80.67,80.76,80.55,80.61,8653.32612222823,57.5801,57.6443,57.4944,57.5372,8653.3261
2011-11-08 14:45:00,80.61,80.72,80.55,80.65,8545.159545700379,57.5372,57.6158,57.4944,57.5658,8545.1595
2011-11-08 14:50:00,80.64,80.7,80.56,80.63,10059.491617090318,57.5586,57.6015,57.5015,57.5515,10059.4916
2011-11-08 14:55:00,80.69,80.79,80.59,80.78,6814.494321254732,57.5943,57.6657,57.523,57.6586,6814.4943
2011-11-08 15:00:00,80.73,80.79,80.55,80.62,7787.993510005408,57.6229,57.6657,57.4944,57.5444,7787.9935
2011-11-08 15:05:00,80.62,80.68,80.54,80.6,10816.657652785289,57.5444,57.5872,57.4873,57.5301,10816.6577
2011-11-08 15:10:00,80.63,80.85,80.63,80.82,14926.9875608437,57.5515,57.7085,57.5515,57.6871,14926.9876
2011-11-08 15:15:00,80.82,81.01,80.78,80.94,17847.485127095726,57.6871,57.8227,57.6586,57.7728,17847.4851
2011-11-08 15:20:00,80.93,80.97,80.88,80.96,12979.989183342346,57.7656,57.7942,57.73,57.7871,12979.9892
2011-11-08 15:25:00,80.94,81.05,80.84,81.04,16982.152514872905,57.7728,57.8513,57.7014,57.8442,16982.1525
2011-11-08 15:30:00,81.05,81.12,80.99,81.06,25310.978907517576,57.8513,57.9013,57.8085,57.8584,25310.9789
2011-11-08 15:35:00,81.07,81.1,80.91,81.07,30286.641427798808,57.8656,57.887,57.7514,57.8656,30286.6414
2011-11-08 15:40:00,81.08,81.13,80.77,80.83,24553.812871822607,57.8727,57.9084,57.6514,57.6943,24553.8129
2011-11-08 15:45:00,80.86,80.93,80.71,80.93,19794.48350459708,57.7157,57.7656,57.6086,57.7656,19794.4835
2011-11-08 15:50:00,80.88,81.08,80.84,81.07,45646.29529475392,57.73,57.8727,57.7014,57.8656,45646.2953
2011-11-08 15:55:00,81.07,81.08,80.89,80.98,56030.2866414278,57.8656,57.8727,57.7371,57.8013,56030.2866
2011-11-09 09:30:00,79.36,79.36,78.76,78.86,23580.31368307193,56.645,56.645,56.2168,56.2881,23580.3137
2011-11-09 09:35:00,78.88,79.02,78.76,78.8,8977.82585181179,56.3024,56.4023,56.2168,56.2453,8977.8259
2011-11-09 09:40:00,78.8,78.87,78.44,78.74,15792.320173066522,56.2453,56.2953,55.9883,56.2025,15792.3202
2011-11-09 09:45:00,78.67,78.67,78.26,78.33,15035.154137371552,56.1525,56.1525,55.8599,55.9098,15035.1541
2011-11-09 09:50:00,78.34,78.37,78.0,78.01,34721.471065440775,55.917,55.9384,55.6743,55.6814,34721.4711
2011-11-09 09:55:00,77.96,78.06,77.83,77.98,15792.320173066522,55.6457,55.7171,55.5529,55.66,15792.3202
2011-11-09 10:00:00,78.05,78.3,77.99,78.26,11573.82368848026,55.71,55.8884,55.6672,55.8599,11573.8237
2011-11-09 10:05:00,78.27,78.34,78.13,78.21,25310.978907517576,55.867,55.917,55.7671,55.8242,25310.9789
2011-11-09 10:10:00,78.18,78.6,78.18,78.47,17739.318550567874,55.8028,56.1026,55.8028,56.0098,17739.3186
2011-11-09 10:15:00,78.49,78.51,78.31,78.37,18063.81828015144,56.024,56.0383,55.8956,55.9384,18063.8183
2011-11-09 10:20:00,78.41,78.45,78.35,78.45,16982.152514872905,55.9669,55.9955,55.9241,55.9955,16982.1525
2011-11-09 10:25:00,78.22,78.22,77.9,77.9,12871.822606814494,55.8313,55.8313,55.6029,55.6029,12871.8226
2011-11-09 10:30:00,77.92,78.13,77.82,78.04,15035.154137371552,55.6172,55.7671,55.5458,55.7028,15035.1541
2011-11-09 10:35:00,78.01,78.01,77.66,77.66,12547.322877230936,55.6814,55.6814,55.4316,55.4316,12547.3229
2011-11-09 10:40:00,77.64,77.76,77.53,77.69,12330.98972417523,55.4173,55.503,55.3388,55.453,12330.9897
2011-11-09 10:45:00,77.74,78.26,77.72,78.19,21957.815035154137,55.4887,55.8599,55.4744,55.8099,21957.815
2011-11-09 10:50:00,78.2,78.29,78.13,78.16,21416.98215251488,55.817,55.8813,55.7671,55.7885,21416.9822
2011-11-09 10:55:00,78.13,78.22,78.02,78.06,8328.826392644673,55.7671,55.8313,55.6886,55.7171,8328.8264
2011-11-09 11:00:00,78.11,78.13,77.94,78.13,7463.49378042185,55.7528,55.7671,55.6315,55.7671,7463.4938
2011-11-09 11:05:00,78.13,78.33,78.13,78.3,5300.162249864791,55.7671,55.9098,55.7671,55.8884,5300.1622
2011-11-09 11:10:00,78.2,78.33,78.18,78.28,4218.496484586262,55.817,55.9098,55.8028,55.8741,4218.4965
2011-11-09 11:15:00,78.26,78.54,78.26,78.49,5408.328826392644,55.8599,56.0597,55.8599,56.024,5408.3288
2011-11-09 11:20:00,78.59,78.67,78.55,78.61,5408.328826392644,56.0954,56.1525,56.0669,56.1097,5408.3288
2011-11-09 11:25:00,78.59,78.59,78.44,78.44,5408.328826392644,56.0954,56.0954,55.9883,55.9883,5408.3288
2011-11-09 11:30:00,78.46,78.46,78.34,78.44,5408.328826392644,56.0026,56.0026,55.917,55.9883,5408.3288
2011-11-09 11:35:00,78.45,78.61,78.44,78.59,4326.663061114115,55.9955,56.1097,55.9883,56.0954,4326.6631
2011-11-09 11:40:00,78.61,78.61,78.46,78.53,13737.155219037317,56.1097,56.1097,56.0026,56.0526,13737.1552
2011-11-09 11:45:00,78.56,78.74,78.45,78.74,4110.32990805841,56.074,56.2025,55.9955,56.2025,4110.3299
2011-11-09 11:50:00,78.69,78.76,78.63,78.7,2271.4981070849108,56.1668,56.2168,56.124,56.1739,2271.4981
2011-11-09 11:55:00,78.7,78.76,78.46,78.52,4326.663061114115,56.1739,56.2168,56.0026,56.0455,4326.6631
2011-11-09 12:00:00,78.55,78.56,78.34,78.36,9302.32558139535,56.0669,56.074,55.917,55.9312,9302.3256
2011-11-09 12:05:00,78.4,78.4,78.27,78.33,5949.161709031909,55.9598,55.9598,55.867,55.9098,5949.1617
2011-11-09 12:10:00,78.31,78.43,78.3,78.42,5300.162249864791,55.8956,55.9812,55.8884,55.9741,5300.1622
2011-11-09 12:15:00,78.33,78.37,78.28,78.31,2704.164413196322,55.9098,55.9384,55.8741,55.8956,2704.1644
2011-11-09 12:20:00,78.32,78.41,78.23,78.26,4651.162790697675,55.9027,55.9669,55.8385,55.8599,4651.1628
2011-11-09 12:25:00,78.2,78.23,78.11,78.11,7030.8274743104375,55.817,55.8385,55.7528,55.7528,7030.8275
2011-11-09 12:30:00,78.15,78.22,78.15,78.18,5191.995673336939,55.7814,55.8313,55.7814,55.8028,5191.9957
2011-11-09 12:35:00,78.25,78.31,78.25,78.31,3785.830178474851,55.8527,55.8956,55.8527,55.8956,3785.8302
2011-11-09 12:40:00,78.24,78.35,78.18,78.25,4867.49594375338,55.8456,55.9241,55.8028,55.8527,4867.4959
2011-11-09 12:45:00,78.25,78.37,78.21,78.3,4542.9962141698215,55.8527,55.9384,55.8242,55.8884,4542.9962
2011-11-09 12:50:00,78.29,78.38,78.27,78.34,5624.66197944835,55.8813,55.9455,55.867,55.917,5624.662
2011-11-09 12:55:00,78.37,78.52,78.35,78.48,7571.660356949702,55.9384,56.0455,55.9241,56.0169,7571.6604
2011-11-09 13:00:00,78.43,78.46,78.36,78.45,4326.663061114115,55.9812,56.0026,55.9312,55.9955,4326.6631
2011-11-09 13:05:00,78.43,78.55,78.33,78.33,15575.987020010816,55.9812,56.0669,55.9098,55.9098,15575.987
2011-11-09 13:10:00,78.38,78.38,78.21,78.24,10492.15792320173,55.9455,55.9455,55.8242,55.8456,10492.1579
2011-11-09 13:15:00,78.24,78.24,77.99,78.02,9302.32558139535,55.8456,55.8456,55.6672,55.6886,9302.3256
2011-11-09 13:20:00,78.06,78.16,78.01,78.01,5949.161709031909,55.7171,55.7885,55.6814,55.6814,5949.1617
2011-11-09 13:25:00,78.06,78.21,78.04,78.2,6598.161168199026,55.7171,55.8242,55.7028,55.817,6598.1612
2011-11-09 13:30:00,78.2,78.2,78.05,78.05,12114.656571119524,55.817,55.817,55.71,55.71,12114.6566
2011-11-09 13:35:00,78.11,78.15,78.04,78.05,19902.65008112493,55.7528,55.7814,55.7028,55.71,19902.6501
2011-11-09 13:40:00,78.0,78.11,77.9,78.06,6598.161168199026,55.6743,55.7528,55.6029,55.7171,6598.1612
2011-11-09 13:45:00,77.96,78.05,77.86,77.87,2595.997836668469,55.6457,55.71,55.5744,55.5815,2595.9978
2011-11-09 13:50:00,77.87,77.91,77.66,77.66,14277.98810167658,55.5815,55.61,55.4316,55.4316,14277.9881
2011-11-09 13:55:00,77.62,77.62,77.39,77.54,10275.824770146024,55.4031,55.4031,55.2389,55.346,10275.8248
2011-11-09 14:00:00,77.55,77.57,77.23,77.27,11790.156841535963,55.3531,55.3674,55.1247,55.1532,11790.1568
2011-11-09 14:05:00,77.27,77.32,76.91,77.2,35154.13737155219,55.1532,55.1889,54.8963,55.1033,35154.1374
2011-11-09 14:10:00,77.19,77.44,77.1,77.39,9085.992428339645,55.0961,55.2746,55.0319,55.2389,9085.9924
2011-11-09 14:15:00,77.38,77.43,77.25,77.35,23796.646836127635,55.2317,55.2674,55.139,55.2103,23796.6468
2011-11-09 14:20:00,77.35,77.43,77.05,77.11,15467.820443482964,55.2103,55.2674,54.9962,55.039,15467.8204
2011-11-09 14:25:00,77.06,77.33,76.84,77.22,19686.316928069227,55.0033,55.1961,54.8463,55.1175,19686.3169
2011-11-09 14:30:00,77.22,77.29,76.87,77.13,21741.48188209843,55.1175,55.1675,54.8677,55.0533,21741.4819
2011-11-09 14:35:00,77.1,77.17,76.99,77.06,9302.32558139535,55.0319,55.0819,54.9534,55.0033,9302.3256
2011-11-09 14:40:00,77.05,77.13,76.85,77.13,24986.47917793402,54.9962,55.0533,54.8534,55.0533,24986.4792
2011-11-09 14:45:00,77.13,77.19,77.04,77.09,20984.31584640346,55.0533,55.0961,54.9891,55.0248,20984.3158
2011-11-09 14:50:00,77.09,77.35,77.07,77.2,22606.814494321254,55.0248,55.2103,55.0105,55.1033,22606.8145
2011-11-09 14:55:00,77.26,77.32,77.07,77.08,10600.324499729582,55.1461,55.1889,55.0105,55.0176,10600.3245
2011-11-09 15:00:00,77.03,77.21,76.97,77.09,15035.154137371552,54.9819,55.1104,54.9391,55.0248,15035.1541
2011-11-09 15:05:00,77.09,77.41,77.09,77.26,24012.979989183343,55.0248,55.2532,55.0248,55.1461,24012.98
2011-11-09 15:10:00,77.29,77.33,77.17,77.21,18496.484586262843,55.1675,55.1961,55.0819,55.1104,18496.4846
2011-11-09 15:15:00,77.23,77.45,77.12,77.37,15035.154137371552,55.1247,55.2817,55.0462,55.2246,15035.1541
2011-11-09 15:20:00,77.37,77.59,77.37,77.45,20335.316387236344,55.2246,55.3816,55.2246,55.2817,20335.3164
2011-11-09 15:25:00,77.43,77.43,77.22,77.32,13520.82206598161,55.2674,55.2674,55.1175,55.1889,13520.8221
2011-11-09 15:30:00,77.32,77.32,76.99,77.08,23147.64737696052,55.1889,55.1889,54.9534,55.0176,23147.6474
2011-11-09 15:35:00,77.09,77.16,76.84,76.84,22390.48134126555,55.0248,55.0747,54.8463,54.8463,22390.4813
2011-11-09 15:40:00,76.83,77.08,76.78,76.79,32666.306111411574,54.8392,55.0176,54.8035,54.8106,32666.3061
2011-11-09 15:45:00,76.84,77.2,76.83,76.99,53326.12222823148,54.8463,55.1033,54.8392,54.9534,53326.1222
2011-11-09 15:50:00,76.98,77.16,76.88,77.07,43591.13034072472,54.9462,55.0747,54.8749,55.0105,43591.1303
2011-11-09 15:55:00,77.09,77.29,77.0,77.07,143428.88047593294,55.0248,55.1675,54.9605,55.0105,143428.8805
2011-11-10 09:30:00,78.06,78.49,78.06,78.32,18063.81828015144,55.7171,56.024,55.7171,55.9027,18063.8183
2011-11-10 09:35:00,78.29,78.3,78.12,78.13,4759.329367225527,55.8813,55.8884,55.7599,55.7671,4759.3294
2011-11-10 09:40:00,78.17,78.34,78.06,78.06,12330.98972417523,55.7956,55.917,55.7171,55.7171,12330.9897
2011-11-10 09:45:00,78.11,78.25,77.97,77.99,4542.9962141698215,55.7528,55.8527,55.6529,55.6672,4542.9962
2011-11-10 09:50:00,77.96,78.12,77.93,78.1,7355.327203893997,55.6457,55.7599,55.6243,55.7457,7355.3272
2011-11-10 09:55:00,78.14,78.21,77.82,77.95,8869.659275283937,55.7742,55.8242,55.5458,55.6386,8869.6593
2011-11-10 10:00:00,77.94,78.02,77.81,77.98,11032.990805840996,55.6315,55.6886,55.5387,55.66,11032.9908
2011-11-10 10:05:00,78.0,78.26,77.95,77.95,6489.994591671173,55.6743,55.8599,55.6386,55.6386,6489.9946
2011-11-10 10:10:00,77.97,77.99,77.76,77.77,6814.494321254732,55.6529,55.6672,55.503,55.5101,6814.4943
2011-11-10 10:15:00,77.73,77.73,77.61,77.71,14277.98810167658,55.4816,55.4816,55.3959,55.4673,14277.9881
2011-11-10 10:20:00,77.67,77.84,77.6,77.76,4975.662520281233,55.4387,55.5601,55.3888,55.503,4975.6625
2011-11-10 10:25:00,77.77,77.8,77.58,77.64,6381.828015143321,55.5101,55.5315,55.3745,55.4173,6381.828
2011-11-10 10:30:00,77.58,77.58,77.23,77.33,9410.4921579232,55.3745,55.3745,55.1247,55.1961,9410.4922
2011-11-10 10:35:00,77.36,77.64,77.33,77.58,5191.995673336939,55.2175,55.4173,55.1961,55.3745,5191.9957
2011-11-10 10:40:00,77.56,77.6,77.36,77.36,6706.327744726879,55.3602,55.3888,55.2175,55.2175,6706.3277
2011-11-10 10:45:00,77.36,77.4,77.19,77.19,5083.829096809086,55.2175,55.246,55.0961,55.0961,5083.8291
2011-11-10 10:50:00,77.17,77.42,77.16,77.39,6381.828015143321,55.0819,55.2603,55.0747,55.2389,6381.828
2011-11-10 10:55:00,77.46,77.61,77.46,77.57,5408.328826392644,55.2889,55.3959,55.2889,55.3674,5408.3288
2011-11-10 11:00:00,77.5,77.91,77.47,77.9,19145.484045429963,55.3174,55.61,55.296,55.6029,19145.484
2011-11-10 11:05:00,77.86,77.99,77.73,77.78,4326.663061114115,55.5744,55.6672,55.4816,55.5173,4326.6631
2011-11-10 11:10:00,77.82,77.94,77.63,77.63,8977.82585181179,55.5458,55.6315,55.4102,55.4102,8977.8259
2011-11-10 11:15:00,77.69,77.97,77.69,77.82,4651.162790697675,55.453,55.6529,55.453,55.5458,4651.1628
2011-11-10 11:20:00,77.95,77.99,77.78,77.97,3353.16387236344,55.6386,55.6672,55.5173,55.6529,3353.1639
2011-11-10 11:25:00,77.97,78.16,77.97,78.01,4002.163331530557,55.6529,55.7885,55.6529,55.6814,4002.1633
2011-11-10 11:30:00,77.97,78.15,77.86,78.15,12330.98972417523,55.6529,55.7814,55.5744,55.7814,12330.9897
2011-11-10 11:35:00,78.15,78.22,78.03,78.12,7355.327203893997,55.7814,55.8313,55.6957,55.7599,7355.3272
2011-11-10 11:40:00,78.12,78.41,78.06,78.41,8545.159545700379,55.7599,55.9669,55.7171,55.9669,8545.1595
2011-11-10 11:45:00,78.39,78.52,78.23,78.42,10924.824229313142,55.9527,56.0455,55.8385,55.9741,10924.8242
2011-11-10 11:50:00,78.42,78.42,78.21,78.26,1622.4986479177933,55.9741,55.9741,55.8242,55.8599,1622.4986
2011-11-10 11:55:00,78.24,78.31,78.19,78.31,3244.9972958355866,55.8456,55.8956,55.8099,55.8956,3244.9973
2011-11-10 12:00:00,78.31,78.36,78.14,78.18,5516.495402920497,55.8956,55.9312,55.7742,55.8028,5516.4954
2011-11-10 12:05:00,78.18,78.4,78.17,78.38,6273.661438615468,55.8028,55.9598,55.7956,55.9455,6273.6614
2011-11-10 12:10:00,78.39,78.47,78.09,78.09,4434.8296376419685,55.9527,56.0098,55.7385,55.7385,4434.8296
2011-11-10 12:15:00,78.13,78.22,78.09,78.13,6489.994591671173,55.7671,55.8313,55.7385,55.7671,6489.9946
2011-11-10 12:20:00,78.18,78.22,78.12,78.16,9085.992428339645,55.8028,55.8313,55.7599,55.7885,9085.9924
2011-11-10 12:25:00,78.19,78.23,77.96,77.96,5083.829096809086,55.8099,55.8385,55.6457,55.6457,5083.8291
2011-11-10 12:30:00,77.98,77.99,77.78,77.81,4651.162790697675,55.66,55.6672,55.5173,55.5387,4651.1628
2011-11-10 12:35:00,77.79,77.81,77.69,77.81,5191.995673336939,55.5244,55.5387,55.453,55.5387,5191.9957
2011-11-10 12:40:00,77.81,77.94,77.81,77.85,5624.66197944835,55.5387,55.6315,55.5387,55.5672,5624.662
2011-11-10 12:45:00,77.87,77.95,77.86,77.95,5191.995673336939,55.5815,55.6386,55.5744,55.6386,5191.9957
2011-11-10 12:50:00,77.94,78.1,77.9,78.1,15035.154137371552,55.6315,55.7457,55.6029,55.7457,15035.1541
2011-11-10 12:55:00,78.09,78.21,78.08,78.18,4975.662520281233,55.7385,55.8242,55.7314,55.8028,4975.6625
2011-11-10 13:00:00,78.18,78.29,78.16,78.22,2163.3315305570577,55.8028,55.8813,55.7885,55.8313,2163.3315
2011-11-10 13:05:00,78.26,78.26,78.07,78.12,10383.991346673878,55.8599,55.8599,55.7243,55.7599,10383.9913
2011-11-10 13:10:00,78.18,78.53,78.18,78.5,9626.825310978908,55.8028,56.0526,55.8028,56.0312,9626.8253
2011-11-10 13:15:00,78.56,78.68,78.47,78.57,11357.490535424551,56.074,56.1597,56.0098,56.0811,11357.4905
2011-11-10 13:20:00,78.58,78.6,78.43,78.49,3028.664142779881,56.0883,56.1026,55.9812,56.024,3028.6641
2011-11-10 13:25:00,78.51,78.53,78.31,78.31,2920.497566252028,56.0383,56.0526,55.8956,55.8956,2920.4976
2011-11-10 13:30:00,78.34,78.55,78.34,78.5,5408.328826392644,55.917,56.0669,55.917,56.0312,5408.3288
2011-11-10 13:35:00,78.46,78.47,78.34,78.34,6922.660897782585,56.0026,56.0098,55.917,55.917,6922.6609
2011-11-10 13:40:00,78.43,78.56,78.31,78.31,4759.329367225527,55.9812,56.074,55.8956,55.8956,4759.3294
2011-11-10 13:45:00,78.26,78.35,78.22,78.22,3353.16387236344,55.8599,55.9241,55.8313,55.8313,3353.1639
2011-11-10 13:50:00,78.23,78.31,78.23,78.27,1946.998377501352,55.8385,55.8956,55.8385,55.867,1946.9984
2011-11-10 13:55:00,78.27,78.44,78.25,78.41,3353.16387236344,55.867,55.9883,55.8527,55.9669,3353.1639
2011-11-10 14:00:00,78.45,78.45,78.05,78.06,7030.8274743104375,55.9955,55.9955,55.71,55.7171,7030.8275
2011-11-10 14:05:00,78.06,78.22,77.96,77.99,13088.1557598702,55.7171,55.8313,55.6457,55.6672,13088.1558
2011-11-10 14:10:00,78.06,78.25,78.06,78.2,8004.326663061114,55.7171,55.8527,55.7171,55.817,8004.3267
2011-11-10 14:15:00,78.23,78.38,78.09,78.27,9734.99188750676,55.8385,55.9455,55.7385,55.867,9734.9919
2011-11-10 14:20:00,78.22,78.22,77.98,78.18,12330.98972417523,55.8313,55.8313,55.66,55.8028,12330.9897
2011-11-10 14:25:00,78.18,78.19,77.91,77.94,10708.491076257436,55.8028,55.8099,55.61,55.6315,10708.4911
2011-11-10 14:30:00,77.94,78.06,77.88,78.03,4975.662520281233,55.6315,55.7171,55.5886,55.6957,4975.6625
2011-11-10 14:35:00,78.0,78.01,77.89,77.98,9194.159004867495,55.6743,55.6814,55.5958,55.66,9194.159
2011-11-10 14:40:00,77.98,78.19,77.87,78.18,7571.660356949702,55.66,55.8099,55.5815,55.8028,7571.6604
2011-11-10 14:45:00,78.13,78.18,78.03,78.03,5516.495402920497,55.7671,55.8028,55.6957,55.6957,5516.4954
2011-11-10 14:50:00,78.03,78.09,77.92,77.92,8977.82585181179,55.6957,55.7385,55.6172,55.6172,8977.8259
2011-11-10 14:55:00,77.94,77.94,77.63,77.63,14494.321254732287,55.6315,55.6315,55.4102,55.4102,14494.3213
2011-11-10 15:00:00,77.69,77.84,77.65,77.83,5732.828555976204,55.453,55.5601,55.4245,55.5529,5732.8286
2011-11-10 15:05:00,77.85,77.94,77.7,77.7,7138.994050838291,55.5672,55.6315,55.4602,55.4602,7138.9941
2011-11-10 15:10:00,77.73,77.9,77.73,77.86,8112.493239588966,55.4816,55.6029,55.4816,55.5744,8112.4932
2011-11-10 15:15:00,77.82,77.94,77.7,77.72,11357.490535424551,55.5458,55.6315,55.4602,55.4744,11357.4905
2011-11-10 15:20:00,77.76,77.94,77.66,77.86,11032.990805840996,55.503,55.6315,55.4316,55.5744,11032.9908
2011-11-10 15:25:00,77.85,78.26,77.85,78.1,16008.653326122228,55.5672,55.8599,55.5672,55.7457,16008.6533
2011-11-10 15:30:00,78.13,78.2,77.95,77.96,26068.14494321255,55.7671,55.817,55.6386,55.6457,26068.1449
2011-11-10 15:35:00,78.06,78.13,77.92,78.06,25310.978907517576,55.7171,55.7671,55.6172,55.7171,25310.9789
2011-11-10 15:40:00,78.06,78.1,77.9,77.98,16333.153055705789,55.7171,55.7457,55.6029,55.66,16333.1531
2011-11-10 15:45:00,77.96,78.1,77.94,78.05,18063.81828015144,55.6457,55.7457,55.6315,55.71,18063.8183
2011-11-10 15:50:00,78.03,78.34,77.99,78.32,51811.79015684153,55.6957,55.917,55.6672,55.9027,51811.7902
2011-11-10 15:55:00,78.31,78.31,78.07,78.1,64467.27961060032,55.8956,55.8956,55.7243,55.7457,64467.2796
2011-11-11 09:30:00,79.28,79.63,79.23,79.41,27582.47701460249,56.5879,56.8377,56.5522,56.6807,27582.477
2011-11-11 09:35:00,79.37,79.49,79.29,79.42,11141.157382368849,56.6522,56.7378,56.5951,56.6878,11141.1574
2011-11-11 09:40:00,79.49,79.99,79.46,79.81,13520.82206598161,56.7378,57.0947,56.7164,56.9662,13520.8221
2011-11-11 09:45:00,79.84,79.97,79.58,79.72,5624.66197944835,56.9876,57.0804,56.802,56.902,5624.662
2011-11-11 09:50:00,79.69,79.84,79.64,79.77,9302.32558139535,56.8806,56.9876,56.8449,56.9377,9302.3256
2011-11-11 09:55:00,79.84,79.98,79.51,79.65,20876.14926987561,56.9876,57.0876,56.7521,56.852,20876.1493
2011-11-11 10:00:00,79.65,79.76,79.57,79.76,20551.64954029205,56.852,56.9305,56.7949,56.9305,20551.6495
2011-11-11 10:05:00,79.7,79.82,79.67,79.78,4651.162790697675,56.8877,56.9734,56.8663,56.9448,4651.1628
2011-11-11 10:10:00,79.74,79.82,79.58,79.63,16982.152514872905,56.9163,56.9734,56.802,56.8377,16982.1525
2011-11-11 10:15:00,79.58,79.58,79.42,79.51,4542.9962141698215,56.802,56.802,56.6878,56.7521,4542.9962
2011-11-11 10:20:00,79.53,79.62,79.52,79.56,7030.8274743104375,56.7664,56.8306,56.7592,56.7878,7030.8275
2011-11-11 10:25:00,79.58,79.58,79.5,79.53,7679.826933477555,56.802,56.802,56.7449,56.7664,7679.8269
2011-11-11 10:30:00,79.53,79.55,79.48,79.53,26933.47755543537,56.7664,56.7806,56.7307,56.7664,26933.4776
2011-11-11 10:35:00,79.52,79.71,79.51,79.69,11357.490535424551,56.7592,56.8948,56.7521,56.8806,11357.4905
2011-11-11 10:40:00,79.67,79.94,79.67,79.89,8436.992969172525,56.8663,57.059,56.8663,57.0233,8436.993
2011-11-11 10:45:00,79.9,79.97,79.78,79.81,3893.996755002704,57.0305,57.0804,56.9448,56.9662,3893.9968
2011-11-11 10:50:00,79.9,79.99,79.87,79.96,4218.496484586262,57.0305,57.0947,57.009,57.0733,4218.4965
2011-11-11 10:55:00,79.95,80.13,79.92,79.92,4651.162790697675,57.0661,57.1946,57.0447,57.0447,4651.1628
2011-11-11 11:00:00,79.96,80.06,79.94,80.03,3893.996755002704,57.0733,57.1447,57.059,57.1232,3893.9968
2011-11-11 11:05:00,80.05,80.14,79.96,80.07,4542.9962141698215,57.1375,57.2018,57.0733,57.1518,4542.9962
2011-11-11 11:10:00,80.03,80.03,79.82,79.83,12871.822606814494,57.1232,57.1232,56.9734,56.9805,12871.8226
2011-11-11 11:15:00,79.9,80.11,79.82,80.04,7247.160627366144,57.0305,57.1803,56.9734,57.1304,7247.1606
2011-11-11 11:20:00,80.0,80.1,80.0,80.06,7138.994050838291,57.1018,57.1732,57.1018,57.1447,7138.9941
2011-11-11 11:25:00,80.03,80.14,80.03,80.05,2271.4981070849108,57.1232,57.2018,57.1232,57.1375,2271.4981
2011-11-11 11:30:00,80.13,80.15,79.95,79.99,7571.660356949702,57.1946,57.2089,57.0661,57.0947,7571.6604
2011-11-11 11:35:00,80.0,80.02,79.93,79.95,4218.496484586262,57.1018,57.1161,57.0519,57.0661,4218.4965
2011-11-11 11:40:00,79.97,80.05,79.94,80.05,3569.4970254191453,57.0804,57.1375,57.059,57.1375,3569.497
2011-11-11 11:45:00,80.07,80.11,79.86,79.88,2704.164413196322,57.1518,57.1803,57.0019,57.0162,2704.1644
2011-11-11 11:50:00,79.86,79.86,79.76,79.76,4867.49594375338,57.0019,57.0019,56.9305,56.9305,4867.4959
2011-11-11 11:55:00,79.74,79.78,79.67,79.68,3136.830719307734,56.9163,56.9448,56.8663,56.8734,3136.8307
2011-11-11 12:00:00,79.75,79.93,79.74,79.93,5516.495402920497,56.9234,57.0519,56.9163,57.0519,5516.4954
2011-11-11 12:05:00,79.96,80.07,79.94,79.96,6381.828015143321,57.0733,57.1518,57.059,57.0733,6381.828
2011-11-11 12:10:00,80.03,80.1,79.98,80.03,5732.828555976204,57.1232,57.1732,57.0876,57.1232,5732.8286
2011-11-11 12:15:00,80.06,80.06,79.9,79.97,6922.660897782585,57.1447,57.1447,57.0305,57.0804,6922.6609
2011-11-11 12:20:00,79.99,79.99,79.9,79.9,5516.495402920497,57.0947,57.0947,57.0305,57.0305,5516.4954
2011-11-11 12:25:00,79.91,79.94,79.81,79.94,2379.6646836127634,57.0376,57.059,56.9662,57.059,2379.6647
2011-11-11 12:30:00,79.89,79.91,79.86,79.88,7896.160086533261,57.0233,57.0376,57.0019,57.0162,7896.1601
2011-11-11 12:35:00,79.89,79.9,79.85,79.87,3461.3304488912927,57.0233,57.0305,56.9948,57.009,3461.3304
2011-11-11 12:40:00,79.87,79.96,79.85,79.96,9951.325040562466,57.009,57.0733,56.9948,57.0733,9951.325
2011-11-11 12:45:00,79.95,80.02,79.92,79.98,4434.8296376419685,57.0661,57.1161,57.0447,57.0876,4434.8296
2011-11-11 12:50:00,79.96,79.97,79.9,79.93,2271.4981070849108,57.0733,57.0804,57.0305,57.0519,2271.4981
2011-11-11 12:55:00,79.96,80.02,79.96,79.97,4002.163331530557,57.0733,57.1161,57.0733,57.0804,4002.1633
2011-11-11 13:00:00,79.97,80.13,79.97,80.1,9194.159004867495,57.0804,57.1946,57.0804,57.1732,9194.159
2011-11-11 13:05:00,80.11,80.2,80.06,80.16,8004.326663061114,57.1803,57.2446,57.1447,57.216,8004.3267
2011-11-11 13:10:00,80.17,80.21,80.13,80.14,4110.32990805841,57.2232,57.2517,57.1946,57.2018,4110.3299
2011-11-11 13:15:00,80.1,80.16,80.06,80.06,3785.830178474851,57.1732,57.216,57.1447,57.1447,3785.8302
2011-11-11 13:20:00,80.07,80.12,80.05,80.12,4651.162790697675,57.1518,57.1875,57.1375,57.1875,4651.1628
2011-11-11 13:25:00,80.08,80.09,79.97,80.02,2704.164413196322,57.1589,57.1661,57.0804,57.1161,2704.1644
2011-11-11 13:30:00,80.03,80.06,80.01,80.06,5083.829096809086,57.1232,57.1447,57.109,57.1447,5083.8291
2011-11-11 13:35:00,80.02,80.1,80.02,80.03,3785.830178474851,57.1161,57.1732,57.1161,57.1232,3785.8302
2011-11-11 13:40:00,80.03,80.09,80.01,80.07,3244.9972958355866,57.1232,57.1661,57.109,57.1518,3244.9973
2011-11-11 13:45:00,80.07,80.13,80.06,80.09,2163.3315305570577,57.1518,57.1946,57.1447,57.1661,2163.3315
2011-11-11 13:50:00,80.06,80.07,80.03,80.03,2595.997836668469,57.1447,57.1518,57.1232,57.1232,2595.9978
2011-11-11 13:55:00,80.02,80.02,79.9,79.99,7463.49378042185,57.1161,57.1161,57.0305,57.0947,7463.4938
2011-11-11 14:00:00,79.98,80.03,79.96,79.99,4975.662520281233,57.0876,57.1232,57.0733,57.0947,4975.6625
2011-11-11 14:05:00,79.98,80.04,79.95,80.01,3244.9972958355866,57.0876,57.1304,57.0661,57.109,3244.9973
2011-11-11 14:10:00,80.02,80.09,79.96,80.07,6273.661438615468,57.1161,57.1661,57.0733,57.1518,6273.6614
2011-11-11 14:15:00,80.05,80.06,79.97,80.02,2704.164413196322,57.1375,57.1447,57.0804,57.1161,2704.1644
2011-11-11 14:20:00,80.06,80.07,79.94,80.02,1838.8318009734992,57.1447,57.1518,57.059,57.1161,1838.8318
2011-11-11 14:25:00,79.97,80.09,79.93,80.07,4434.8296376419685,57.0804,57.1661,57.0519,57.1518,4434.8296
2011-11-11 14:30:00,80.11,80.26,80.09,80.26,10708.491076257436,57.1803,57.2874,57.1661,57.2874,10708.4911
2011-11-11 14:35:00,80.22,80.41,80.22,80.34,18280.15143320714,57.2589,57.3945,57.2589,57.3445,18280.1514
2011-11-11 14:40:00,80.34,80.4,80.27,80.3,6706.327744726879,57.3445,57.3873,57.2946,57.316,6706.3277
2011-11-11 14:45:00,80.3,80.33,80.21,80.21,7787.993510005408,57.316,57.3374,57.2517,57.2517,7787.9935
2011-11-11 14:50:00,80.23,80.24,80.15,80.18,5300.162249864791,57.266,57.2731,57.2089,57.2303,5300.1622
2011-11-11 14:55:00,80.15,80.15,79.96,80.02,4867.49594375338,57.2089,57.2089,57.0733,57.1161,4867.4959
2011-11-11 15:00:00,80.04,80.08,80.02,80.04,13412.655489453758,57.1304,57.1589,57.1161,57.1304,13412.6555
2011-11-11 15:05:00,80.05,80.07,79.86,79.9,9194.159004867495,57.1375,57.1518,57.0019,57.0305,9194.159
2011-11-11 15:10:00,79.9,79.93,79.79,79.88,6381.828015143321,57.0305,57.0519,56.9519,57.0162,6381.828
2011-11-11 15:15:00,79.9,80.01,79.85,79.95,14386.154678204435,57.0305,57.109,56.9948,57.0661,14386.1547
2011-11-11 15:20:00,79.95,79.96,79.78,79.82,17198.48566792861,57.0661,57.0733,56.9448,56.9734,17198.4857
2011-11-11 15:25:00,79.78,80.0,79.78,79.96,14602.48783126014,56.9448,57.1018,56.9448,57.0733,14602.4878
2011-11-11 15:30:00,80.0,80.01,79.85,79.93,16657.652785289345,57.1018,57.109,56.9948,57.0519,16657.6528
2011-11-11 15:35:00,79.92,79.92,79.78,79.83,13953.488372093025,57.0447,57.0447,56.9448,56.9805,13953.4884
2011-11-11 15:40:00,79.78,79.86,79.71,79.79,19794.48350459708,56.9448,57.0019,56.8948,56.9519,19794.4835
2011-11-11 15:45:00,79.78,79.89,79.74,79.88,24986.47917793402,56.9448,57.0233,56.9163,57.0162,24986.4792
2011-11-11 15:50:00,79.89,80.04,79.87,80.01,39697.13358572201,57.0233,57.1304,57.009,57.109,39697.1336
2011-11-11 15:55:00,79.98,80.02,79.91,79.93,81449.43212547322,57.0876,57.1161,57.0376,57.0519,81449.4321
2011-11-14 09:30:00,79.71,79.77,79.5,79.68,14710.654407787992,56.8948,56.9377,56.7449,56.8734,14710.6544
2011-11-14 09:35:00,79.83,79.9,79.67,79.8,2812.330989724175,56.9805,57.0305,56.8663,56.9591,2812.331
2011-11-14 09:40:00,79.84,79.91,79.39,79.39,3893.996755002704,56.9876,57.0376,56.6664,56.6664,3893.9968
2011-11-14 09:45:00,79.39,79.49,79.28,79.48,9302.32558139535,56.6664,56.7378,56.5879,56.7307,9302.3256
2011-11-14 09:50:00,79.39,79.44,79.2,79.41,10059.491617090318,56.6664,56.7021,56.5308,56.6807,10059.4916
2011-11-14 09:55:00,79.38,79.65,79.31,79.58,4326.663061114115,56.6593,56.852,56.6093,56.802,4326.6631
2011-11-14 10:00:00,79.55,79.61,79.36,79.6,5300.162249864791,56.7806,56.8235,56.645,56.8163,5300.1622
2011-11-14 10:05:00,79.55,79.64,79.45,79.64,4759.329367225527,56.7806,56.8449,56.7093,56.8449,4759.3294
2011-11-14 10:10:00,79.65,79.78,79.6,79.66,4651.162790697675,56.852,56.9448,56.8163,56.8592,4651.1628
2011-11-14 10:15:00,79.62,79.62,79.38,79.38,4434.8296376419685,56.8306,56.8306,56.6593,56.6593,4434.8296
2011-11-14 10:20:00,79.41,79.57,79.31,79.31,7463.49378042185,56.6807,56.7949,56.6093,56.6093,7463.4938
2011-11-14 10:25:00,79.33,79.49,79.29,79.37,4110.32990805841,56.6236,56.7378,56.5951,56.6522,4110.3299
2011-11-14 10:30:00,79.42,79.42,79.2,79.31,3893.996755002704,56.6878,56.6878,56.5308,56.6093,3893.9968
2011-11-14 10:35:00,79.22,79.29,79.1,79.22,5083.829096809086,56.5451,56.5951,56.4594,56.5451,5083.8291
2011-11-14 10:40:00,79.17,79.2,78.95,79.14,6165.494862087615,56.5094,56.5308,56.3524,56.488,6165.4949
2011-11-14 10:45:00,79.1,79.1,78.9,79.01,6922.660897782585,56.4594,56.4594,56.3167,56.3952,6922.6609
2011-11-14 10:50:00,79.04,79.19,78.97,79.19,3785.830178474851,56.4166,56.5237,56.3666,56.5237,3785.8302
2011-11-14 10:55:00,79.16,79.17,79.06,79.06,3461.3304488912927,56.5023,56.5094,56.4309,56.4309,3461.3304
2011-11-14 11:00:00,79.05,79.19,79.03,79.19,8761.492698756085,56.4238,56.5237,56.4095,56.5237,8761.4927
2011-11-14 11:05:00,79.19,79.21,79.13,79.17,6598.161168199026,56.5237,56.538,56.4809,56.5094,6598.1612
2011-11-14 11:10:00,79.19,79.19,78.92,78.92,9194.159004867495,56.5237,56.5237,56.331,56.331,9194.159
2011-11-14 11:15:00,78.94,79.0,78.92,78.95,4110.32990805841,56.3452,56.3881,56.331,56.3524,4110.3299
2011-11-14 11:20:00,78.98,79.12,78.92,79.12,5083.829096809086,56.3738,56.4737,56.331,56.4737,5083.8291
2011-11-14 11:25:00,79.08,79.09,78.9,78.9,3461.3304488912927,56.4452,56.4523,56.3167,56.3167,3461.3304
2011-11-14 11:30:00,78.93,79.13,78.9,79.07,5516.495402920497,56.3381,56.4809,56.3167,56.438,5516.4954
2011-11-14 11:35:00,79.04,79.07,78.92,78.98,4434.8296376419685,56.4166,56.438,56.331,56.3738,4434.8296
2011-11-14 11:40:00,78.96,78.99,78.78,78.8,3785.830178474851,56.3595,56.3809,56.231,56.2453,3785.8302
2011-11-14 11:45:00,78.83,78.88,78.71,78.74,8436.992969172525,56.2667,56.3024,56.1811,56.2025,8436.993
2011-11-14 11:50:00,78.77,78.85,78.53,78.64,18712.81773931855,56.2239,56.281,56.0526,56.1311,18712.8177
2011-11-14 11:55:00,78.67,78.69,78.52,78.69,5949.161709031909,56.1525,56.1668,56.0455,56.1668,5949.1617
2011-11-14 12:00:00,78.7,78.81,78.62,78.62,3353.16387236344,56.1739,56.2524,56.1168,56.1168,3353.1639
2011-11-14 12:05:00,78.62,78.81,78.56,78.81,3785.830178474851,56.1168,56.2524,56.074,56.2524,3785.8302
2011-11-14 12:10:00,78.86,78.86,78.7,78.72,3893.996755002704,56.2881,56.2881,56.1739,56.1882,3893.9968
2011-11-14 12:15:00,78.72,78.78,78.57,78.57,5408.328826392644,56.1882,56.231,56.0811,56.0811,5408.3288
2011-11-14 12:20:00,78.56,78.63,78.43,78.5,5840.995132504056,56.074,56.124,55.9812,56.0312,5840.9951
2011-11-14 12:25:00,78.42,78.51,78.36,78.51,3136.830719307734,55.9741,56.0383,55.9312,56.0383,3136.8307
2011-11-14 12:30:00,78.45,78.55,78.37,78.44,2163.3315305570577,55.9955,56.0669,55.9384,55.9883,2163.3315
2011-11-14 12:35:00,78.41,78.47,78.22,78.45,10275.824770146024,55.9669,56.0098,55.8313,55.9955,10275.8248
2011-11-14 12:40:00,78.44,78.52,78.44,78.51,4002.163331530557,55.9883,56.0455,55.9883,56.0383,4002.1633
2011-11-14 12:45:00,78.5,78.55,78.43,78.45,4218.496484586262,56.0312,56.0669,55.9812,55.9955,4218.4965
2011-11-14 12:50:00,78.42,78.57,78.42,78.57,6165.494862087615,55.9741,56.0811,55.9741,56.0811,6165.4949
2011-11-14 12:55:00,78.54,78.64,78.52,78.64,5516.495402920497,56.0597,56.1311,56.0455,56.1311,5516.4954
2011-11-14 13:00:00,78.62,78.64,78.51,78.54,3569.4970254191453,56.1168,56.1311,56.0383,56.0597,3569.497
2011-11-14 13:05:00,78.55,78.61,78.47,78.57,2812.330989724175,56.0669,56.1097,56.0098,56.0811,2812.331
2011-11-14 13:10:00,78.58,78.64,78.47,78.62,3244.9972958355866,56.0883,56.1311,56.0098,56.1168,3244.9973
2011-11-14 13:15:00,78.65,78.73,78.63,78.67,3136.830719307734,56.1382,56.1953,56.124,56.1525,3136.8307
2011-11-14 13:20:00,78.7,78.73,78.62,78.73,1514.3320713899404,56.1739,56.1953,56.1168,56.1953,1514.3321
2011-11-14 13:25:00,78.71,78.74,78.67,78.71,1297.9989183342348,56.1811,56.2025,56.1525,56.1811,1297.9989
2011-11-14 13:30:00,78.72,78.78,78.68,78.68,2595.997836668469,56.1882,56.231,56.1597,56.1597,2595.9978
2011-11-14 13:35:00,78.64,78.83,78.64,78.82,7247.160627366144,56.1311,56.2667,56.1311,56.2596,7247.1606
2011-11-14 13:40:00,78.81,78.89,78.75,78.87,6273.661438615468,56.2524,56.3095,56.2096,56.2953,6273.6614
2011-11-14 13:45:00,78.87,78.89,78.78,78.8,1514.3320713899404,56.2953,56.3095,56.231,56.2453,1514.3321
2011-11-14 13:50:00,78.77,78.9,78.74,78.8,5949.161709031909,56.2239,56.3167,56.2025,56.2453,5949.1617
2011-11-14 13:55:00,78.8,78.88,78.71,78.84,7030.8274743104375,56.2453,56.3024,56.1811,56.2739,7030.8275
2011-11-14 14:00:00,78.85,78.9,78.8,78.9,3569.4970254191453,56.281,56.3167,56.2453,56.3167,3569.497
2011-11-14 14:05:00,78.88,78.92,78.81,78.85,4542.9962141698215,56.3024,56.331,56.2524,56.281,4542.9962
2011-11-14 14:10:00,78.9,78.98,78.87,78.88,3353.16387236344,56.3167,56.3738,56.2953,56.3024,3353.1639
2011-11-14 14:15:00,78.92,78.94,78.8,78.81,4651.162790697675,56.331,56.3452,56.2453,56.2524,4651.1628
2011-11-14 14:20:00,78.79,78.93,78.77,78.91,6273.661438615468,56.2382,56.3381,56.2239,56.3238,6273.6614
2011-11-14 14:25:00,78.91,78.91,78.71,78.74,6165.494862087615,56.3238,56.3238,56.1811,56.2025,6165.4949
2011-11-14 14:30:00,78.74,78.81,78.71,78.76,3893.996755002704,56.2025,56.2524,56.1811,56.2168,3893.9968
2011-11-14 14:35:00,78.76,78.79,78.7,78.78,4002.163331530557,56.2168,56.2382,56.1739,56.231,4002.1633
2011-11-14 14:40:00,78.79,78.8,78.68,78.7,4218.496484586262,56.2382,56.2453,56.1597,56.1739,4218.4965
2011-11-14 14:45:00,78.72,78.75,78.66,78.67,8220.65981611682,56.1882,56.2096,56.1454,56.1525,8220.6598
2011-11-14 14:50:00,78.63,78.75,78.6,78.71,11898.323418063816,56.124,56.2096,56.1026,56.1811,11898.3234
2011-11-14 14:55:00,78.68,78.7,78.61,78.61,16657.652785289345,56.1597,56.1739,56.1097,56.1097,16657.6528
2011-11-14 15:00:00,78.64,78.83,78.64,78.76,7030.8274743104375,56.1311,56.2667,56.1311,56.2168,7030.8275
2011-11-14 15:05:00,78.8,78.86,78.75,78.8,4651.162790697675,56.2453,56.2881,56.2096,56.2453,4651.1628
2011-11-14 15:10:00,78.84,78.91,78.83,78.83,6057.328285559762,56.2739,56.3238,56.2667,56.2667,6057.3283
2011-11-14 15:15:00,78.86,78.9,78.77,78.77,5083.829096809086,56.2881,56.3167,56.2239,56.2239,5083.8291
2011-11-14 15:20:00,78.8,78.96,78.8,78.96,7355.327203893997,56.2453,56.3595,56.2453,56.3595,7355.3272
2011-11-14 15:25:00,78.93,79.05,78.92,78.92,5949.161709031909,56.3381,56.4238,56.331,56.331,5949.1617
2011-11-14 15:30:00,78.93,79.08,78.93,79.06,9626.825310978908,56.3381,56.4452,56.3381,56.4309,9626.8253
2011-11-14 15:35:00,79.03,79.07,78.9,78.97,16765.819361817197,56.4095,56.438,56.3167,56.3666,16765.8194
2011-11-14 15:40:00,78.99,79.13,78.99,79.09,11898.323418063816,56.3809,56.4809,56.3809,56.4523,11898.3234
2011-11-14 15:45:00,79.11,79.2,79.01,79.04,16982.152514872905,56.4666,56.5308,56.3952,56.4166,16982.1525
2011-11-14 15:50:00,79.06,79.18,79.0,79.12,19361.817198485667,56.4309,56.5165,56.3881,56.4737,19361.8172
2011-11-14 15:55:00,79.14,79.16,78.98,79.06,51054.62412114657,56.488,56.5023,56.3738,56.4309,51054.6241
2011-11-15 09:30:00,78.97,79.13,78.57,78.66,12871.822606814494,56.3666,56.4809,56.0811,56.1454,12871.8226
2011-11-15 09:35:00,78.67,79.13,78.67,79.11,4434.8296376419685,56.1525,56.4809,56.1525,56.4666,4434.8296
2011-11-15 09:40:00,79.04,79.05,78.9,78.9,3677.6636019469984,56.4166,56.4238,56.3167,56.3167,3677.6636
2011-11-15 09:45:00,78.95,79.34,78.95,79.08,4326.663061114115,56.3524,56.6307,56.3524,56.4452,4326.6631
2011-11-15 09:50:00,79.08,79.17,79.02,79.14,8869.659275283937,56.4452,56.5094,56.4023,56.488,8869.6593
2011-11-15 09:55:00,79.17,79.31,78.97,79.0,4218.496484586262,56.5094,56.6093,56.3666,56.3881,4218.4965
2011-11-15 10:00:00,79.12,79.26,78.96,78.97,5083.829096809086,56.4737,56.5736,56.3595,56.3666,5083.8291
2011-11-15 10:05:00,78.94,79.11,78.88,78.99,6381.828015143321,56.3452,56.4666,56.3024,56.3809,6381.828
2011-11-15 10:10:00,79.02,79.02,78.7,78.76,9410.4921579232,56.4023,56.4023,56.1739,56.2168,9410.4922
2011-11-15 10:15:00,78.7,78.87,78.57,78.57,3893.996755002704,56.1739,56.2953,56.0811,56.0811,3893.9968
2011-11-15 10:20:00,78.63,78.92,78.57,78.84,6273.661438615468,56.124,56.331,56.0811,56.2739,6273.6614
2011-11-15 10:25:00,78.76,78.97,78.76,78.92,3136.830719307734,56.2168,56.3666,56.2168,56.331,3136.8307
2011-11-15 10:30:00,78.9,79.2,78.81,79.07,9085.992428339645,56.3167,56.5308,56.2524,56.438,9085.9924
2011-11-15 10:35:00,79.05,79.09,78.97,78.98,1622.4986479177933,56.4238,56.4523,56.3666,56.3738,1622.4986
2011-11-15 10:40:00,78.92,79.06,78.88,78.97,3785.830178474851,56.331,56.4309,56.3024,56.3666,3785.8302
2011-11-15 10:45:00,79.13,79.13,78.8,78.87,5408.328826392644,56.4809,56.4809,56.2453,56.2953,5408.3288
2011-11-15 10:50:00,78.89,78.94,78.79,78.89,4002.163331530557,56.3095,56.3452,56.2382,56.3095,4002.1633
2011-11-15 10:55:00,78.85,78.85,78.67,78.67,3136.830719307734,56.281,56.281,56.1525,56.1525,3136.8307
2011-11-15 11:00:00,78.64,78.72,78.62,78.72,2163.3315305570577,56.1311,56.1882,56.1168,56.1882,2163.3315
2011-11-15 11:05:00,78.78,78.79,78.61,78.75,4434.8296376419685,56.231,56.2382,56.1097,56.2096,4434.8296
2011-11-15 11:10:00,78.76,78.84,78.67,78.82,4975.662520281233,56.2168,56.2739,56.1525,56.2596,4975.6625
2011-11-15 11:15:00,78.82,78.83,78.45,78.45,4434.8296376419685,56.2596,56.2667,55.9955,55.9955,4434.8296
2011-11-15 11:20:00,78.39,78.41,78.29,78.32,4651.162790697675,55.9527,55.9669,55.8813,55.9027,4651.1628
2011-11-15 11:25:00,78.33,78.52,78.33,78.43,1730.6652244456463,55.9098,56.0455,55.9098,55.9812,1730.6652
2011-11-15 11:30:00,78.41,78.41,78.18,78.18,1838.8318009734992,55.9669,55.9669,55.8028,55.8028,1838.8318
2011-11-15 11:35:00,78.25,78.28,78.11,78.17,9518.658734451054,55.8527,55.8741,55.7528,55.7956,9518.6587
2011-11-15 11:40:00,78.17,78.36,78.17,78.34,1946.998377501352,55.7956,55.9312,55.7956,55.917,1946.9984
2011-11-15 11:45:00,78.31,78.43,78.29,78.35,1730.6652244456463,55.8956,55.9812,55.8813,55.9241,1730.6652
2011-11-15 11:50:00,78.35,78.43,78.31,78.38,2055.164954029205,55.9241,55.9812,55.8956,55.9455,2055.165
2011-11-15 11:55:00,78.42,78.63,78.31,78.56,8869.659275283937,55.9741,56.124,55.8956,56.074,8869.6593
2011-11-15 12:00:00,78.59,78.8,78.59,78.8,4759.329367225527,56.0954,56.2453,56.0954,56.2453,4759.3294
2011-11-15 12:05:00,78.82,78.9,78.65,78.66,3028.664142779881,56.2596,56.3167,56.1382,56.1454,3028.6641
2011-11-15 12:10:00,78.65,78.79,78.59,78.79,1081.6657652785289,56.1382,56.2382,56.0954,56.2382,1081.6658
2011-11-15 12:15:00,78.71,78.72,78.68,78.72,324.4997295835587,56.1811,56.1882,56.1597,56.1882,324.4997
2011-11-15 12:20:00,78.78,78.89,78.74,78.89,865.3326122228232,56.231,56.3095,56.2025,56.3095,865.3326
2011-11-15 12:25:00,78.88,79.14,78.85,79.04,4110.32990805841,56.3024,56.488,56.281,56.4166,4110.3299
2011-11-15 12:30:00,79.06,79.32,79.01,79.25,4759.329367225527,56.4309,56.6165,56.3952,56.5665,4759.3294
2011-11-15 12:35:00,79.29,79.44,79.22,79.24,9410.4921579232,56.5951,56.7021,56.5451,56.5594,9410.4922
2011-11-15 12:40:00,79.19,79.37,79.19,79.32,2704.164413196322,56.5237,56.6522,56.5237,56.6165,2704.1644
2011-11-15 12:45:00,79.34,79.34,79.17,79.18,3677.6636019469984,56.6307,56.6307,56.5094,56.5165,3677.6636
2011-11-15 12:50:00,79.19,79.2,79.12,79.15,4434.8296376419685,56.5237,56.5308,56.4737,56.4951,4434.8296
2011-11-15 12:55:00,79.17,79.41,79.14,79.36,24012.979989183343,56.5094,56.6807,56.488,56.645,24012.98
2011-11-15 13:00:00,79.34,79.6,79.33,79.56,9518.658734451054,56.6307,56.8163,56.6236,56.7878,9518.6587
2011-11-15 13:05:00,79.54,79.54,79.42,79.5,5624.66197944835,56.7735,56.7735,56.6878,56.7449,5624.662
2011-11-15 13:10:00,79.48,79.56,79.33,79.33,4975.662520281233,56.7307,56.7878,56.6236,56.6236,4975.6625
2011-11-15 13:15:00,79.4,79.54,79.37,79.43,7355.327203893997,56.6736,56.7735,56.6522,56.695,7355.3272
2011-11-15 13:20:00,79.39,79.48,79.35,79.43,3677.6636019469984,56.6664,56.7307,56.6379,56.695,3677.6636
2011-11-15 13:25:00,79.42,79.56,79.42,79.51,5083.829096809086,56.6878,56.7878,56.6878,56.7521,5083.8291
2011-11-15 13:30:00,79.53,79.63,79.48,79.49,5840.995132504056,56.7664,56.8377,56.7307,56.7378,5840.9951
2011-11-15 13:35:00,79.46,79.73,79.46,79.68,5083.829096809086,56.7164,56.9091,56.7164,56.8734,5083.8291
2011-11-15 13:40:00,79.66,79.7,79.59,79.59,2379.6646836127634,56.8592,56.8877,56.8092,56.8092,2379.6647
2011-11-15 13:45:00,79.56,79.63,79.52,79.54,1406.1654948620876,56.7878,56.8377,56.7592,56.7735,1406.1655
2011-11-15 13:50:00,79.49,79.62,79.46,79.47,10167.658193618172,56.7378,56.8306,56.7164,56.7235,10167.6582
2011-11-15 13:55:00,79.45,79.51,79.45,79.5,3136.830719307734,56.7093,56.7521,56.7093,56.7449,3136.8307
2011-11-15 14:00:00,79.49,79.51,79.44,79.51,7247.160627366144,56.7378,56.7521,56.7021,56.7521,7247.1606
2011-11-15 14:05:00,79.49,79.51,79.43,79.49,2920.497566252028,56.7378,56.7521,56.695,56.7378,2920.4976
2011-11-15 14:10:00,79.48,79.57,79.45,79.51,18171.98485667929,56.7307,56.7949,56.7093,56.7521,18171.9849
2011-11-15 14:15:00,79.51,79.51,79.34,79.34,4110.32990805841,56.7521,56.7521,56.6307,56.6307,4110.3299
2011-11-15 14:20:00,79.38,79.41,79.32,79.39,6489.994591671173,56.6593,56.6807,56.6165,56.6664,6489.9946
2011-11-15 14:25:00,79.36,79.41,79.28,79.36,15900.486749594374,56.645,56.6807,56.5879,56.645,15900.4867
2011-11-15 14:30:00,79.36,79.38,79.26,79.26,27474.31043807464,56.645,56.6593,56.5736,56.5736,27474.3104
2011-11-15 14:35:00,79.3,79.3,79.2,79.2,8112.493239588966,56.6022,56.6022,56.5308,56.5308,8112.4932
2011-11-15 14:40:00,79.21,79.29,79.17,79.2,7896.160086533261,56.538,56.5951,56.5094,56.5308,7896.1601
2011-11-15 14:45:00,79.2,79.32,79.16,79.25,22714.981070849102,56.5308,56.6165,56.5023,56.5665,22714.9811
2011-11-15 14:50:00,79.25,79.35,79.25,79.31,5516.495402920497,56.5665,56.6379,56.5665,56.6093,5516.4954
2011-11-15 14:55:00,79.3,79.46,79.29,79.43,26068.14494321255,56.6022,56.7164,56.5951,56.695,26068.1449
2011-11-15 15:00:00,79.43,79.61,79.41,79.59,9951.325040562466,56.695,56.8235,56.6807,56.8092,9951.325
2011-11-15 15:05:00,79.6,79.7,79.6,79.67,28231.47647376961,56.8163,56.8877,56.8163,56.8663,28231.4765
2011-11-15 15:10:00,79.69,79.71,79.62,79.66,13412.655489453758,56.8806,56.8948,56.8306,56.8592,13412.6555
2011-11-15 15:15:00,79.65,79.7,79.57,79.58,12006.489994591671,56.852,56.8877,56.7949,56.802,12006.49
2011-11-15 15:20:00,79.58,79.65,79.51,79.52,30178.47485127096,56.802,56.852,56.7521,56.7592,30178.4749
2011-11-15 15:25:00,79.54,79.68,79.51,79.65,16008.653326122228,56.7735,56.8734,56.7521,56.852,16008.6533
2011-11-15 15:30:00,79.65,79.67,79.53,79.53,14602.48783126014,56.852,56.8663,56.7664,56.7664,14602.4878
2011-11-15 15:35:00,79.53,79.65,79.44,79.49,12006.489994591671,56.7664,56.852,56.7021,56.7378,12006.49
2011-11-15 15:40:00,79.51,79.62,79.46,79.49,14602.48783126014,56.7521,56.8306,56.7164,56.7378,14602.4878
2011-11-15 15:45:00,79.5,79.54,79.39,79.52,18280.15143320714,56.7449,56.7735,56.6664,56.7592,18280.1514
2011-11-15 15:50:00,79.48,79.53,79.3,79.32,21092.48242293132,56.7307,56.7664,56.6022,56.6165,21092.4824
2011-11-15 15:55:00,79.29,79.34,79.12,79.16,37858.30178474851,56.5951,56.6307,56.4737,56.5023,37858.3018
2011-11-16 09:30:00,78.24,78.8,78.12,78.31,27582.47701460249,55.8456,56.2453,55.7599,55.8956,27582.477
2011-11-16 09:35:00,78.4,78.86,78.32,78.79,34721.471065440775,55.9598,56.2881,55.9027,56.2382,34721.4711
2011-11-16 09:40:00,78.83,78.87,78.65,78.66,10708.491076257436,56.2667,56.2953,56.1382,56.1454,10708.4911
2011-11-16 09:45:00,78.67,78.8,78.43,78.74,20335.316387236344,56.1525,56.2453,55.9812,56.2025,20335.3164
2011-11-16 09:50:00,78.73,78.95,78.73,78.87,4759.329367225527,56.1953,56.3524,56.1953,56.2953,4759.3294
2011-11-16 09:55:00,78.91,78.96,78.69,78.81,3353.16387236344,56.3238,56.3595,56.1668,56.2524,3353.1639
2011-11-16 10:00:00,78.84,78.9,78.55,78.55,7247.160627366144,56.2739,56.3167,56.0669,56.0669,7247.1606
2011-11-16 10:05:00,78.59,78.67,78.43,78.58,17522.98539751217,56.0954,56.1525,55.9812,56.0883,17522.9854
2011-11-16 10:10:00,78.58,78.65,78.47,78.48,5300.162249864791,56.0883,56.1382,56.0098,56.0169,5300.1622
2011-11-16 10:15:00,78.46,78.64,78.39,78.58,18388.31800973499,56.0026,56.1311,55.9527,56.0883,18388.318
2011-11-16 10:20:00,78.56,78.59,78.31,78.42,4867.49594375338,56.074,56.0954,55.8956,55.9741,4867.4959
2011-11-16 10:25:00,78.47,78.62,78.28,78.37,4867.49594375338,56.0098,56.1168,55.8741,55.9384,4867.4959
2011-11-16 10:30:00,78.33,78.5,78.19,78.42,13628.988642509465,55.9098,56.0312,55.8099,55.9741,13628.9886
2011-11-16 10:35:00,78.45,78.47,78.36,78.43,9085.992428339645,55.9955,56.0098,55.9312,55.9812,9085.9924
2011-11-16 10:40:00,78.46,78.56,78.28,78.56,4326.663061114115,56.0026,56.074,55.8741,56.074,4326.6631
2011-11-16 10:45:00,78.61,78.66,78.45,78.55,2487.8312601406165,56.1097,56.1454,55.9955,56.0669,2487.8313
2011-11-16 10:50:00,78.54,78.73,78.54,78.66,3893.996755002704,56.0597,56.1953,56.0597,56.1454,3893.9968
2011-11-16 10:55:00,78.64,78.67,78.58,78.65,5408.328826392644,56.1311,56.1525,56.0883,56.1382,5408.3288
2011-11-16 11:00:00,78.64,78.84,78.64,78.81,8869.659275283937,56.1311,56.2739,56.1311,56.2524,8869.6593
2011-11-16 11:05:00,78.83,78.9,78.8,78.84,4975.662520281233,56.2667,56.3167,56.2453,56.2739,4975.6625
2011-11-16 11:10:00,78.85,78.87,78.75,78.84,2595.997836668469,56.281,56.2953,56.2096,56.2739,2595.9978
2011-11-16 11:15:00,78.86,78.93,78.72,78.79,4002.163331530557,56.2881,56.3381,56.1882,56.2382,4002.1633
2011-11-16 11:20:00,78.78,78.89,78.71,78.89,1514.3320713899404,56.231,56.3095,56.1811,56.3095,1514.3321
2011-11-16 11:25:00,78.9,79.01,78.78,78.78,6598.161168199026,56.3167,56.3952,56.231,56.231,6598.1612
2011-11-16 11:30:00,78.8,78.86,78.68,78.68,3785.830178474851,56.2453,56.2881,56.1597,56.1597,3785.8302
2011-11-16 11:35:00,78.77,78.77,78.55,78.66,5516.495402920497,56.2239,56.2239,56.0669,56.1454,5516.4954
2011-11-16 11:40:00,78.65,78.7,78.64,78.67,2595.997836668469,56.1382,56.1739,56.1311,56.1525,2595.9978
2011-11-16 11:45:00,78.67,78.72,78.37,78.4,10924.824229313142,56.1525,56.1882,55.9384,55.9598,10924.8242
2011-11-16 11:50:00,78.47,78.52,78.36,78.44,5840.995132504056,56.0098,56.0455,55.9312,55.9883,5840.9951
2011-11-16 11:55:00,78.4,78.41,78.28,78.4,6814.494321254732,55.9598,55.9669,55.8741,55.9598,6814.4943
2011-11-16 12:00:00,78.36,78.43,78.32,78.39,3136.830719307734,55.9312,55.9812,55.9027,55.9527,3136.8307
2011-11-16 12:05:00,78.37,78.46,78.32,78.38,5949.161709031909,55.9384,56.0026,55.9027,55.9455,5949.1617
2011-11-16 12:10:00,78.3,78.38,78.29,78.36,3244.9972958355866,55.8884,55.9455,55.8813,55.9312,3244.9973
2011-11-16 12:15:00,78.38,78.51,78.38,78.48,1622.4986479177933,55.9455,56.0383,55.9455,56.0169,1622.4986
2011-11-16 12:20:00,78.46,78.46,78.36,78.36,3244.9972958355866,56.0026,56.0026,55.9312,55.9312,3244.9973
2011-11-16 12:25:00,78.42,78.42,78.25,78.28,3785.830178474851,55.9741,55.9741,55.8527,55.8741,3785.8302
2011-11-16 12:30:00,78.27,78.34,78.27,78.3,3136.830719307734,55.867,55.917,55.867,55.8884,3136.8307
2011-11-16 12:35:00,78.31,78.43,78.3,78.36,14926.9875608437,55.8956,55.9812,55.8884,55.9312,14926.9876
2011-11-16 12:40:00,78.37,78.41,78.29,78.34,10275.824770146024,55.9384,55.9669,55.8813,55.917,10275.8248
2011-11-16 12:45:00,78.36,78.41,78.17,78.17,16008.653326122228,55.9312,55.9669,55.7956,55.7956,16008.6533
2011-11-16 12:50:00,78.2,78.24,78.15,78.18,3353.16387236344,55.817,55.8456,55.7814,55.8028,3353.1639
2011-11-16 12:55:00,78.23,78.34,78.22,78.3,3677.6636019469984,55.8385,55.917,55.8313,55.8884,3677.6636
2011-11-16 13:00:00,78.3,78.4,78.3,78.38,11465.657111952409,55.8884,55.9598,55.8884,55.9455,11465.6571
2011-11-16 13:05:00,78.38,78.39,78.26,78.26,34288.80475932937,55.9455,55.9527,55.8599,55.8599,34288.8048
2011-11-16 13:10:00,78.29,78.36,78.2,78.36,16765.819361817197,55.8813,55.9312,55.817,55.9312,16765.8194
2011-11-16 13:15:00,78.31,78.38,78.27,78.32,2812.330989724175,55.8956,55.9455,55.867,55.9027,2812.331
2011-11-16 13:20:00,78.42,78.52,78.4,78.43,2812.330989724175,55.9741,56.0455,55.9598,55.9812,2812.331
2011-11-16 13:25:00,78.4,78.63,78.4,78.49,8545.159545700379,55.9598,56.124,55.9598,56.024,8545.1595
2011-11-16 13:30:00,78.49,78.57,78.42,78.45,6814.494321254732,56.024,56.0811,55.9741,55.9955,6814.4943
2011-11-16 13:35:00,78.46,78.54,78.43,78.46,11573.82368848026,56.0026,56.0597,55.9812,56.0026,11573.8237
2011-11-16 13:40:00,78.47,78.59,78.44,78.59,12979.989183342346,56.0098,56.0954,55.9883,56.0954,12979.9892
2011-11-16 13:45:00,78.61,78.68,78.53,78.58,11141.157382368849,56.1097,56.1597,56.0526,56.0883,11141.1574
2011-11-16 13:50:00,78.58,78.6,78.49,78.52,16008.653326122228,56.0883,56.1026,56.024,56.0455,16008.6533
2011-11-16 13:55:00,78.55,78.55,78.43,78.44,6814.494321254732,56.0669,56.0669,55.9812,55.9883,6814.4943
2011-11-16 14:00:00,78.42,78.49,78.37,78.44,8328.826392644673,55.9741,56.024,55.9384,55.9883,8328.8264
2011-11-16 14:05:00,78.45,78.49,78.39,78.41,8220.65981611682,55.9955,56.024,55.9527,55.9669,8220.6598
2011-11-16 14:10:00,78.44,78.44,78.29,78.36,9734.99188750676,55.9883,55.9883,55.8813,55.9312,9734.9919
2011-11-16 14:15:00,78.4,78.4,78.31,78.36,9302.32558139535,55.9598,55.9598,55.8956,55.9312,9302.3256
2011-11-16 14:20:00,78.4,78.49,78.4,78.46,10492.15792320173,55.9598,56.024,55.9598,56.0026,10492.1579
2011-11-16 14:25:00,78.47,78.51,78.42,78.43,7896.160086533261,56.0098,56.0383,55.9741,55.9812,7896.1601
2011-11-16 14:30:00,78.43,78.45,78.36,78.41,9626.825310978908,55.9812,55.9955,55.9312,55.9669,9626.8253
2011-11-16 14:35:00,78.42,78.49,78.41,78.45,9951.325040562466,55.9741,56.024,55.9669,55.9955,9951.325
2011-11-16 14:40:00,78.45,78.49,78.3,78.33,8220.65981611682,55.9955,56.024,55.8884,55.9098,8220.6598
2011-11-16 14:45:00,78.34,78.34,78.18,78.26,9843.158464034614,55.917,55.917,55.8028,55.8599,9843.1585
2011-11-16 14:50:00,78.25,78.31,78.18,78.25,13088.1557598702,55.8527,55.8956,55.8028,55.8527,13088.1558
2011-11-16 14:55:00,78.24,78.29,78.16,78.29,6057.328285559762,55.8456,55.8813,55.7885,55.8813,6057.3283
2011-11-16 15:00:00,78.28,78.28,78.15,78.18,5732.828555976204,55.8741,55.8741,55.7814,55.8028,5732.8286
2011-11-16 15:05:00,78.19,78.28,78.18,78.23,5840.995132504056,55.8099,55.8741,55.8028,55.8385,5840.9951
2011-11-16 15:10:00,78.25,78.27,77.94,78.0,27366.14386154678,55.8527,55.867,55.6315,55.6743,27366.1439
2011-11-16 15:15:00,78.0,78.01,77.73,77.83,18388.31800973499,55.6743,55.6814,55.4816,55.5529,18388.318
2011-11-16 15:20:00,77.83,77.89,77.68,77.8,9734.99188750676,55.5529,55.5958,55.4459,55.5315,9734.9919
2011-11-16 15:25:00,77.8,77.8,77.57,77.57,21525.148729042725,55.5315,55.5315,55.3674,55.3674,21525.1487
2011-11-16 15:30:00,77.57,77.57,77.1,77.1,28339.64305029745,55.3674,55.3674,55.0319,55.0319,28339.6431
2011-11-16 15:35:00,77.14,77.48,76.98,77.47,33856.13845321796,55.0604,55.3031,54.9462,55.296,33856.1385
2011-11-16 15:40:00,77.46,77.48,77.24,77.35,36560.30286641428,55.2889,55.3031,55.1318,55.2103,36560.3029
2011-11-16 15:45:00,77.39,77.65,77.35,77.39,44889.12925905895,55.2389,55.4245,55.2103,55.2389,44889.1293
2011-11-16 15:50:00,77.37,77.4,76.99,77.17,37966.46836127636,55.2246,55.246,54.9534,55.0819,37966.4684
2011-11-16 15:55:00,77.18,77.25,77.03,77.08,84802.59599783666,55.089,55.139,54.9819,55.0176,84802.596
2011-11-17 09:30:00,76.82,77.08,76.73,76.91,20010.816657652784,54.832,55.0176,54.7678,54.8963,20010.8167
2011-11-17 09:35:00,76.86,76.99,76.73,76.76,8004.326663061114,54.8606,54.9534,54.7678,54.7892,8004.3267
2011-11-17 09:40:00,76.79,76.88,76.67,76.67,6381.828015143321,54.8106,54.8749,54.725,54.725,6381.828
2011-11-17 09:45:00,76.67,76.67,76.27,76.39,9194.159004867495,54.725,54.725,54.4395,54.5251,9194.159
2011-11-17 09:50:00,76.38,76.64,76.38,76.58,6814.494321254732,54.518,54.7036,54.518,54.6607,6814.4943
2011-11-17 09:55:00,76.59,76.68,76.53,76.6,8869.659275283937,54.6679,54.7321,54.625,54.675,8869.6593
2011-11-17 10:00:00,76.54,76.6,76.32,76.59,12439.156300703082,54.6322,54.675,54.4752,54.6679,12439.1563
2011-11-17 10:05:00,76.43,76.72,76.37,76.72,4975.662520281233,54.5537,54.7607,54.5108,54.7607,4975.6625
2011-11-17 10:10:00,76.68,76.8,76.59,76.6,9302.32558139535,54.7321,54.8178,54.6679,54.675,9302.3256
2011-11-17 10:15:00,76.6,76.76,76.5,76.51,9734.99188750676,54.675,54.7892,54.6036,54.6108,9734.9919
2011-11-17 10:20:00,76.55,76.7,76.47,76.57,4434.8296376419685,54.6393,54.7464,54.5822,54.6536,4434.8296
2011-11-17 10:25:00,76.58,76.85,76.58,76.85,3244.9972958355866,54.6607,54.8534,54.6607,54.8534,3244.9973
2011-11-17 10:30:00,76.76,76.83,76.53,76.83,5732.828555976204,54.7892,54.8392,54.625,54.8392,5732.8286
2011-11-17 10:35:00,76.83,76.98,76.75,76.83,16765.819361817197,54.8392,54.9462,54.7821,54.8392,16765.8194
2011-11-17 10:40:00,76.8,76.92,76.75,76.76,19145.484045429963,54.8178,54.9034,54.7821,54.7892,19145.484
2011-11-17 10:45:00,76.75,76.84,76.6,76.6,9194.159004867495,54.7821,54.8463,54.675,54.675,9194.159
2011-11-17 10:50:00,76.62,76.77,76.57,76.71,6165.494862087615,54.6893,54.7963,54.6536,54.7535,6165.4949
2011-11-17 10:55:00,76.64,76.81,76.59,76.66,8220.65981611682,54.7036,54.8249,54.6679,54.7178,8220.6598
2011-11-17 11:00:00,76.67,76.78,76.54,76.54,12006.489994591671,54.725,54.8035,54.6322,54.6322,12006.49
2011-11-17 11:05:00,76.5,76.56,76.43,76.47,7247.160627366144,54.6036,54.6465,54.5537,54.5822,7247.1606
2011-11-17 11:10:00,76.49,76.55,76.42,76.49,8545.159545700379,54.5965,54.6393,54.5465,54.5965,8545.1595
2011-11-17 11:15:00,76.42,76.6,76.4,76.6,11032.990805840996,54.5465,54.675,54.5323,54.675,11032.9908
2011-11-17 11:20:00,76.59,76.59,76.35,76.38,5083.829096809086,54.6679,54.6679,54.4966,54.518,5083.8291
2011-11-17 11:25:00,76.43,76.62,76.43,76.51,2595.997836668469,54.5537,54.6893,54.5537,54.6108,2595.9978
2011-11-17 11:30:00,76.5,76.68,76.5,76.62,1946.998377501352,54.6036,54.7321,54.6036,54.6893,1946.9984
2011-11-17 11:35:00,76.59,76.72,76.58,76.71,4110.32990805841,54.6679,54.7607,54.6607,54.7535,4110.3299
2011-11-17 11:40:00,76.74,76.92,76.74,76.74,16441.31963223364,54.7749,54.9034,54.7749,54.7749,16441.3196
2011-11-17 11:45:00,76.75,76.81,76.55,76.64,4651.162790697675,54.7821,54.8249,54.6393,54.7036,4651.1628
2011-11-17 11:50:00,76.63,76.73,76.56,76.56,5083.829096809086,54.6964,54.7678,54.6465,54.6465,5083.8291
2011-11-17 11:55:00,76.55,76.66,76.47,76.66,4218.496484586262,54.6393,54.7178,54.5822,54.7178,4218.4965
2011-11-17 12:00:00,76.69,76.74,76.59,76.59,19686.316928069227,54.7392,54.7749,54.6679,54.6679,19686.3169
2011-11-17 12:05:00,76.59,76.61,76.45,76.47,13088.1557598702,54.6679,54.6821,54.5679,54.5822,13088.1558
2011-11-17 12:10:00,76.55,76.58,76.39,76.47,17198.48566792861,54.6393,54.6607,54.5251,54.5822,17198.4857
2011-11-17 12:15:00,76.47,76.48,76.38,76.38,8328.826392644673,54.5822,54.5894,54.518,54.518,8328.8264
2011-11-17 12:20:00,76.42,76.51,76.41,76.41,3136.830719307734,54.5465,54.6108,54.5394,54.5394,3136.8307
2011-11-17 12:25:00,76.44,76.44,76.23,76.24,13845.32179556517,54.5608,54.5608,54.4109,54.418,13845.3218
2011-11-17 12:30:00,76.25,76.25,75.47,75.47,32990.80584099513,54.4252,54.4252,53.8684,53.8684,32990.8058
2011-11-17 12:35:00,75.45,75.67,75.21,75.33,25094.64575446187,53.8542,54.0112,53.6829,53.7685,25094.6458
2011-11-17 12:40:00,75.33,75.33,74.91,75.32,19578.15035154137,53.7685,53.7685,53.4687,53.7614,19578.1504
2011-11-17 12:45:00,75.37,75.4,75.19,75.28,24553.812871822607,53.7971,53.8185,53.6686,53.7328,24553.8129
2011-11-17 12:50:00,75.28,75.57,75.27,75.35,40562.46619794484,53.7328,53.9398,53.7257,53.7828,40562.4662
2011-11-17 12:55:00,75.36,75.42,75.16,75.39,12439.156300703082,53.7899,53.8328,53.6472,53.8113,12439.1563
2011-11-17 13:00:00,75.38,75.38,74.94,74.98,8761.492698756085,53.8042,53.8042,53.4901,53.5187,8761.4927
2011-11-17 13:05:00,75.0,75.23,74.93,75.04,17090.319091400757,53.533,53.6971,53.483,53.5615,17090.3191
2011-11-17 13:10:00,75.04,75.24,74.98,75.2,6706.327744726879,53.5615,53.7043,53.5187,53.6757,6706.3277
2011-11-17 13:15:00,75.13,75.44,75.1,75.29,24121.146565711195,53.6258,53.847,53.6043,53.74,24121.1466
2011-11-17 13:20:00,75.28,75.33,75.21,75.3,5949.161709031909,53.7328,53.7685,53.6829,53.7471,5949.1617
2011-11-17 13:25:00,75.34,75.37,75.12,75.29,7355.327203893997,53.7757,53.7971,53.6186,53.74,7355.3272
2011-11-17 13:30:00,75.29,75.36,75.09,75.09,6922.660897782585,53.74,53.7899,53.5972,53.5972,6922.6609
2011-11-17 13:35:00,75.11,75.31,75.11,75.14,17847.485127095726,53.6115,53.7542,53.6115,53.6329,17847.4851
2011-11-17 13:40:00,75.17,75.29,74.85,74.9,15143.320713899404,53.6543,53.74,53.4259,53.4616,15143.3207
2011-11-17 13:45:00,74.92,74.98,74.85,74.95,8220.65981611682,53.4759,53.5187,53.4259,53.4973,8220.6598
2011-11-17 13:50:00,74.94,74.94,74.56,74.72,18171.98485667929,53.4901,53.4901,53.2189,53.3331,18171.9849
2011-11-17 13:55:00,74.75,75.15,74.73,75.12,14169.821525148727,53.3545,53.64,53.3403,53.6186,14169.8215
2011-11-17 14:00:00,75.09,75.14,74.89,74.93,5624.66197944835,53.5972,53.6329,53.4545,53.483,5624.662
2011-11-17 14:05:00,74.97,75.13,74.97,75.09,19902.65008112493,53.5116,53.6258,53.5116,53.5972,19902.6501
2011-11-17 14:10:00,75.07,75.1,74.93,75.01,23255.81395348837,53.5829,53.6043,53.483,53.5401,23255.814
2011-11-17 14:15:00,75.04,75.08,74.73,74.74,12222.823147647376,53.5615,53.5901,53.3403,53.3474,12222.8231
2011-11-17 14:20:00,74.73,74.82,74.53,74.55,25635.478637101136,53.3403,53.4045,53.1975,53.2118,25635.4786
2011-11-17 14:25:00,74.55,74.58,74.32,74.53,22065.98161168199,53.2118,53.2332,53.0476,53.1975,22065.9816
2011-11-17 14:30:00,74.53,74.72,74.53,74.63,23688.480259599783,53.1975,53.3331,53.1975,53.2689,23688.4803
2011-11-17 14:35:00,74.59,74.7,74.51,74.55,21633.315305570577,53.2403,53.3188,53.1832,53.2118,21633.3153
2011-11-17 14:40:00,74.54,74.72,74.54,74.72,23580.31368307193,53.2046,53.3331,53.2046,53.3331,23580.3137
2011-11-17 14:45:00,74.72,75.06,74.68,74.88,27582.47701460249,53.3331,53.5758,53.3046,53.4473,27582.477
2011-11-17 14:50:00,74.89,75.0,74.84,74.88,15035.154137371552,53.4545,53.533,53.4188,53.4473,15035.1541
2011-11-17 14:55:00,74.91,75.06,74.88,75.06,13088.1557598702,53.4687,53.5758,53.4473,53.5758,13088.1558
2011-11-17 15:00:00,75.04,75.13,74.89,74.96,17522.98539751217,53.5615,53.6258,53.4545,53.5044,17522.9854
2011-11-17 15:05:00,74.96,75.0,74.84,74.87,16873.98593834505,53.5044,53.533,53.4188,53.4402,16873.9859
2011-11-17 15:10:00,74.87,74.99,74.7,74.88,13196.322336398052,53.4402,53.5258,53.3188,53.4473,13196.3223
2011-11-17 15:15:00,74.89,75.0,74.84,74.92,10600.324499729582,53.4545,53.533,53.4188,53.4759,10600.3245
2011-11-17 15:20:00,74.91,75.08,74.74,74.96,31043.80746349378,53.4687,53.5901,53.3474,53.5044,31043.8075
2011-11-17 15:25:00,74.99,75.04,74.88,74.96,19686.316928069227,53.5258,53.5615,53.4473,53.5044,19686.3169
2011-11-17 15:30:00,74.96,75.05,74.87,74.87,35262.30394808004,53.5044,53.5687,53.4402,53.4402,35262.3039
2011-11-17 15:35:00,74.87,74.93,74.59,74.59,28231.47647376961,53.4402,53.483,53.2403,53.2403,28231.4765
2011-11-17 15:40:00,74.61,74.7,74.42,74.6,39372.633856138455,53.2546,53.3188,53.119,53.2475,39372.6339
2011-11-17 15:45:00,74.63,75.11,74.61,74.91,36127.63656030287,53.2689,53.6115,53.2546,53.4687,36127.6366
2011-11-17 15:50:00,74.9,74.94,74.73,74.85,72147.10654407788,53.4616,53.4901,53.3403,53.4259,72147.1065
2011-11-17 15:55:00,74.86,75.11,74.78,75.07,113358.57220118985,53.433,53.6115,53.3759,53.5829,113358.5722
2011-11-18 09:30:00,75.13,75.3,74.71,75.2,191887.50676041105,53.6258,53.7471,53.326,53.6757,191887.5068
2011-11-18 09:35:00,75.2,75.24,74.8,74.86,29745.808545159543,53.6757,53.7043,53.3902,53.433,29745.8085
2011-11-18 09:40:00,74.81,75.22,74.65,74.65,17198.48566792861,53.3974,53.69,53.2831,53.2831,17198.4857
2011-11-18 09:45:00,74.61,74.82,74.42,74.67,20443.4829637642,53.2546,53.4045,53.119,53.2974,20443.483
2011-11-18 09:50:00,74.62,74.88,74.45,74.76,11357.490535424551,53.2617,53.4473,53.1404,53.3617,11357.4905
2011-11-18 09:55:00,74.73,75.01,74.73,74.88,30286.641427798808,53.3403,53.5401,53.3403,53.4473,30286.6414
2011-11-18 10:00:00,74.95,74.97,74.81,74.88,27906.97674418605,53.4973,53.5116,53.3974,53.4473,27906.9767
2011-11-18 10:05:00,74.92,74.92,74.67,74.69,11681.990265008111,53.4759,53.4759,53.2974,53.3117,11681.9903
2011-11-18 10:10:00,74.68,74.87,74.54,74.84,14169.821525148727,53.3046,53.4402,53.2046,53.4188,14169.8215
2011-11-18 10:15:00,74.8,74.88,74.61,74.7,33747.9718766901,53.3902,53.4473,53.2546,53.3188,33747.9719
2011-11-18 10:20:00,74.63,74.81,74.6,74.65,8436.992969172525,53.2689,53.3974,53.2475,53.2831,8436.993
2011-11-18 10:25:00,74.63,74.63,74.36,74.52,26608.977825851813,53.2689,53.2689,53.0762,53.1904,26608.9778
2011-11-18 10:30:00,74.49,74.72,74.42,74.7,16873.98593834505,53.1689,53.3331,53.119,53.3188,16873.9859
2011-11-18 10:35:00,74.65,74.83,74.57,74.83,10708.491076257436,53.2831,53.4116,53.226,53.4116,10708.4911
2011-11-18 10:40:00,74.8,74.9,74.73,74.8,7247.160627366144,53.3902,53.4616,53.3403,53.3902,7247.1606
2011-11-18 10:45:00,74.83,74.94,74.76,74.89,25635.478637101136,53.4116,53.4901,53.3617,53.4545,25635.4786
2011-11-18 10:50:00,74.91,75.05,74.88,75.01,12763.656030286642,53.4687,53.5687,53.4473,53.5401,12763.656
2011-11-18 10:55:00,75.05,75.26,75.03,75.18,11898.323418063816,53.5687,53.7186,53.5544,53.6614,11898.3234
2011-11-18 11:00:00,75.16,75.18,75.05,75.17,13845.32179556517,53.6472,53.6614,53.5687,53.6543,13845.3218
2011-11-18 11:05:00,75.16,75.19,75.0,75.01,14494.321254732287,53.6472,53.6686,53.533,53.5401,14494.3213
2011-11-18 11:10:00,75.03,75.16,74.96,74.98,15143.320713899404,53.5544,53.6472,53.5044,53.5187,15143.3207
2011-11-18 11:15:00,75.0,75.01,74.67,74.77,16657.652785289345,53.533,53.5401,53.2974,53.3688,16657.6528
2011-11-18 11:20:00,74.8,74.9,74.78,74.86,4434.8296376419685,53.3902,53.4616,53.3759,53.433,4434.8296
2011-11-18 11:25:00,74.88,74.95,74.82,74.82,16873.98593834505,53.4473,53.4973,53.4045,53.4045,16873.9859
2011-11-18 11:30:00,74.81,74.9,74.6,74.62,28339.64305029745,53.3974,53.4616,53.2475,53.2617,28339.6431
2011-11-18 11:35:00,74.58,74.64,74.52,74.56,24878.312601406164,53.2332,53.276,53.1904,53.2189,24878.3126
2011-11-18 11:40:00,74.54,74.66,74.51,74.56,13412.655489453758,53.2046,53.2903,53.1832,53.2189,13412.6555
2011-11-18 11:45:00,74.57,74.6,74.48,74.48,4651.162790697675,53.226,53.2475,53.1618,53.1618,4651.1628
2011-11-18 11:50:00,74.5,74.57,74.47,74.53,11141.157382368849,53.1761,53.226,53.1547,53.1975,11141.1574
2011-11-18 11:55:00,74.57,74.59,74.41,74.48,9951.325040562466,53.226,53.2403,53.1118,53.1618,9951.325
2011-11-18 12:00:00,74.48,74.5,74.27,74.3,27366.14386154678,53.1618,53.1761,53.0119,53.0333,27366.1439
2011-11-18 12:05:00,74.33,74.39,74.05,74.37,10708.491076257436,53.0547,53.0976,52.8549,53.0833,10708.4911
2011-11-18 12:10:00,74.36,74.45,74.29,74.35,7247.160627366144,53.0762,53.1404,53.0262,53.069,7247.1606
2011-11-18 12:15:00,74.33,74.47,74.27,74.37,12655.489453758788,53.0547,53.1547,53.0119,53.0833,12655.4895
2011-11-18 12:20:00,74.36,74.4,74.33,74.37,3677.6636019469984,53.0762,53.1047,53.0547,53.0833,3677.6636
2011-11-18 12:25:00,74.36,74.63,74.31,74.58,16333.153055705789,53.0762,53.2689,53.0405,53.2332,16333.1531
2011-11-18 12:30:00,74.6,74.71,74.51,74.51,8220.65981611682,53.2475,53.326,53.1832,53.1832,8220.6598
2011-11-18 12:35:00,74.51,74.72,74.51,74.62,10600.324499729582,53.1832,53.3331,53.1832,53.2617,10600.3245
2011-11-18 12:40:00,74.63,74.69,74.54,74.67,14169.821525148727,53.2689,53.3117,53.2046,53.2974,14169.8215
2011-11-18 12:45:00,74.66,74.76,74.6,74.71,21308.81557598702,53.2903,53.3617,53.2475,53.326,21308.8156
2011-11-18 12:50:00,74.7,74.75,74.61,74.65,6381.828015143321,53.3188,53.3545,53.2546,53.2831,6381.828
2011-11-18 12:55:00,74.68,74.73,74.65,74.7,8653.32612222823,53.3046,53.3403,53.2831,53.3188,8653.3261
2011-11-18 13:00:00,74.69,74.78,74.68,74.72,7896.160086533261,53.3117,53.3759,53.3046,53.3331,7896.1601
2011-11-18 13:05:00,74.7,74.8,74.68,74.8,3569.4970254191453,53.3188,53.3902,53.3046,53.3902,3569.497
2011-11-18 13:10:00,74.82,74.85,74.76,74.81,4110.32990805841,53.4045,53.4259,53.3617,53.3974,4110.3299
2011-11-18 13:15:00,74.83,74.99,74.83,74.88,20010.816657652784,53.4116,53.5258,53.4116,53.4473,20010.8167
2011-11-18 13:20:00,74.88,74.91,74.85,74.85,8436.992969172525,53.4473,53.4687,53.4259,53.4259,8436.993
2011-11-18 13:25:00,74.88,74.96,74.83,74.88,17414.818820984314,53.4473,53.5044,53.4116,53.4473,17414.8188
2011-11-18 13:30:00,74.88,75.09,74.88,75.05,41103.2990805841,53.4473,53.5972,53.4473,53.5687,41103.2991
2011-11-18 13:35:00,75.04,75.1,74.88,74.92,34721.471065440775,53.5615,53.6043,53.4473,53.4759,34721.4711
2011-11-18 13:40:00,74.93,75.09,74.92,75.01,9843.158464034614,53.483,53.5972,53.4759,53.5401,9843.1585
2011-11-18 13:45:00,75.03,75.03,74.83,74.91,15359.65386695511,53.5544,53.5544,53.4116,53.4687,15359.6539
2011-11-18 13:50:00,74.93,75.07,74.88,75.02,37533.80205516495,53.483,53.5829,53.4473,53.5472,37533.8021
2011-11-18 13:55:00,75.01,75.02,74.83,74.85,17631.15197404002,53.5401,53.5472,53.4116,53.4259,17631.152
2011-11-18 14:00:00,74.86,74.86,74.63,74.72,9410.4921579232,53.433,53.433,53.2689,53.3331,9410.4922
2011-11-18 14:05:00,74.74,74.79,74.66,74.79,4759.329367225527,53.3474,53.3831,53.2903,53.3831,4759.3294
2011-11-18 14:10:00,74.78,75.16,74.76,75.11,10816.657652785289,53.3759,53.6472,53.3617,53.6115,10816.6577
2011-11-18 14:15:00,75.12,75.14,74.92,75.0,8004.326663061114,53.6186,53.6329,53.4759,53.533,8004.3267
2011-11-18 14:20:00,75.0,75.08,74.88,74.9,5949.161709031909,53.533,53.5901,53.4473,53.4616,5949.1617
2011-11-18 14:25:00,74.88,74.93,74.83,74.9,6165.494862087615,53.4473,53.483,53.4116,53.4616,6165.4949
2011-11-18 14:30:00,74.93,75.04,74.91,74.91,7138.994050838291,53.483,53.5615,53.4687,53.4687,7138.9941
2011-11-18 14:35:00,74.9,75.06,74.88,74.94,9518.658734451054,53.4616,53.5758,53.4473,53.4901,9518.6587
2011-11-18 14:40:00,74.97,75.07,74.93,75.07,6165.494862087615,53.5116,53.5829,53.483,53.5829,6165.4949
2011-11-18 14:45:00,75.11,75.12,75.0,75.0,7571.660356949702,53.6115,53.6186,53.533,53.533,7571.6604
2011-11-18 14:50:00,74.98,75.0,74.9,75.0,8328.826392644673,53.5187,53.533,53.4616,53.533,8328.8264
2011-11-18 14:55:00,74.99,75.0,74.87,74.88,5732.828555976204,53.5258,53.533,53.4402,53.4473,5732.8286
2011-11-18 15:00:00,74.91,74.98,74.77,74.77,8653.32612222823,53.4687,53.5187,53.3688,53.3688,8653.3261
2011-11-18 15:05:00,74.83,74.93,74.81,74.91,8653.32612222823,53.4116,53.483,53.3974,53.4687,8653.3261
2011-11-18 15:10:00,74.88,75.0,74.88,74.9,6381.828015143321,53.4473,53.533,53.4473,53.4616,6381.828
2011-11-18 15:15:00,74.91,74.94,74.81,74.91,8004.326663061114,53.4687,53.4901,53.3974,53.4687,8004.3267
2011-11-18 15:20:00,74.92,74.94,74.78,74.92,14926.9875608437,53.4759,53.4901,53.3759,53.4759,14926.9876
2011-11-18 15:25:00,74.88,74.88,74.8,74.86,7787.993510005408,53.4473,53.4473,53.3902,53.433,7787.9935
2011-11-18 15:30:00,74.88,74.99,74.81,74.98,10708.491076257436,53.4473,53.5258,53.3974,53.5187,10708.4911
2011-11-18 15:35:00,74.99,75.12,74.99,75.0,10708.491076257436,53.5258,53.6186,53.5258,53.533,10708.4911
2011-11-18 15:40:00,75.01,75.06,74.85,74.89,17631.15197404002,53.5401,53.5758,53.4259,53.4545,17631.152
2011-11-18 15:45:00,74.89,75.09,74.89,75.07,14926.9875608437,53.4545,53.5972,53.4545,53.5829,14926.9876
2011-11-18 15:50:00,75.09,75.13,74.98,75.07,24878.312601406164,53.5972,53.6258,53.5187,53.5829,24878.3126
2011-11-18 15:55:00,75.05,75.07,74.92,74.97,42509.46457544619,53.5687,53.5829,53.4759,53.5116,42509.4646
2011-11-21 09:30:00,73.91,74.08,73.68,74.02,28015.14332071389,52.755,52.8763,52.5908,52.8335,28015.1433
2011-11-21 09:35:00,73.96,74.01,73.61,73.67,14386.154678204435,52.7906,52.8263,52.5408,52.5837,14386.1547
2011-11-21 09:40:00,73.7,73.89,73.6,73.89,8328.826392644673,52.6051,52.7407,52.5337,52.7407,8328.8264
2011-11-21 09:45:00,74.0,74.0,73.83,73.87,3028.664142779881,52.8192,52.8192,52.6979,52.7264,3028.6641
2011-11-21 09:50:00,73.9,73.9,73.59,73.65,33315.30557057869,52.7478,52.7478,52.5266,52.5694,33315.3056
2011-11-21 09:55:00,73.68,73.92,73.64,73.72,12330.98972417523,52.5908,52.7621,52.5622,52.6193,12330.9897
2011-11-21 10:00:00,73.75,73.95,73.7,73.93,10816.657652785289,52.6408,52.7835,52.6051,52.7692,10816.6577
2011-11-21 10:05:00,73.93,73.94,73.68,73.71,16982.152514872905,52.7692,52.7764,52.5908,52.6122,16982.1525
2011-11-21 10:10:00,73.75,74.03,73.7,74.03,5516.495402920497,52.6408,52.8406,52.6051,52.8406,5516.4954
2011-11-21 10:15:00,74.08,74.12,73.92,73.94,6057.328285559762,52.8763,52.9048,52.7621,52.7764,6057.3283
2011-11-21 10:20:00,73.94,74.14,73.93,74.06,13304.488912925906,52.7764,52.9191,52.7692,52.862,13304.4889
2011-11-21 10:25:00,74.02,74.07,73.92,74.01,12655.489453758788,52.8335,52.8692,52.7621,52.8263,12655.4895
2011-11-21 10:30:00,74.03,74.07,73.86,73.91,23904.813412655487,52.8406,52.8692,52.7193,52.755,23904.8134
2011-11-21 10:35:00,73.95,73.97,73.71,73.84,25419.145484045428,52.7835,52.7978,52.6122,52.705,25419.1455
2011-11-21 10:40:00,73.84,73.94,73.65,73.65,10816.657652785289,52.705,52.7764,52.5694,52.5694,10816.6577
2011-11-21 10:45:00,73.68,73.9,73.65,73.73,20443.4829637642,52.5908,52.7478,52.5694,52.6265,20443.483
2011-11-21 10:50:00,73.77,73.85,73.62,73.62,6165.494862087615,52.655,52.7121,52.548,52.548,6165.4949
2011-11-21 10:55:00,73.61,73.82,73.57,73.57,5840.995132504056,52.5408,52.6907,52.5123,52.5123,5840.9951
2011-11-21 11:00:00,73.56,73.58,73.43,73.55,8977.82585181179,52.5051,52.5194,52.4123,52.498,8977.8259
2011-11-21 11:05:00,73.55,73.55,73.37,73.44,12114.656571119524,52.498,52.498,52.3695,52.4195,12114.6566
2011-11-21 11:10:00,73.51,73.72,73.51,73.61,14602.48783126014,52.4694,52.6193,52.4694,52.5408,14602.4878
2011-11-21 11:15:00,73.58,73.67,73.54,73.65,8436.992969172525,52.5194,52.5837,52.4909,52.5694,8436.993
2011-11-21 11:20:00,73.65,73.78,73.62,73.66,6598.161168199026,52.5694,52.6622,52.548,52.5765,6598.1612
2011-11-21 11:25:00,73.68,73.74,73.57,73.6,4867.49594375338,52.5908,52.6336,52.5123,52.5337,4867.4959
2011-11-21 11:30:00,73.59,73.6,73.5,73.53,2704.164413196322,52.5266,52.5337,52.4623,52.4837,2704.1644
2011-11-21 11:35:00,73.5,73.53,73.35,73.35,13845.32179556517,52.4623,52.4837,52.3552,52.3552,13845.3218
2011-11-21 11:40:00,73.35,73.52,73.32,73.41,16008.653326122228,52.3552,52.4766,52.3338,52.3981,16008.6533
2011-11-21 11:45:00,73.47,73.69,73.34,73.64,7896.160086533261,52.4409,52.5979,52.3481,52.5622,7896.1601
2011-11-21 11:50:00,73.65,73.76,73.63,73.7,3244.9972958355866,52.5694,52.6479,52.5551,52.6051,3244.9973
2011-11-21 11:55:00,73.69,73.8,73.67,73.73,6165.494862087615,52.5979,52.6764,52.5837,52.6265,6165.4949
2011-11-21 12:00:00,73.73,73.87,73.73,73.75,8328.826392644673,52.6265,52.7264,52.6265,52.6408,8328.8264
2011-11-21 12:05:00,73.77,73.81,73.59,73.59,11249.3239588967,52.655,52.6836,52.5266,52.5266,11249.324
2011-11-21 12:10:00,73.6,73.78,73.6,73.68,3461.3304488912927,52.5337,52.6622,52.5337,52.5908,3461.3304
2011-11-21 12:15:00,73.73,73.78,73.65,73.7,6489.994591671173,52.6265,52.6622,52.5694,52.6051,6489.9946
2011-11-21 12:20:00,73.68,73.78,73.61,73.7,4759.329367225527,52.5908,52.6622,52.5408,52.6051,4759.3294
2011-11-21 12:25:00,73.68,73.68,73.55,73.59,2704.164413196322,52.5908,52.5908,52.498,52.5266,2704.1644
2011-11-21 12:30:00,73.59,73.64,73.52,73.61,17631.15197404002,52.5266,52.5622,52.4766,52.5408,17631.152
2011-11-21 12:35:00,73.63,73.7,73.53,73.66,9085.992428339645,52.5551,52.6051,52.4837,52.5765,9085.9924
2011-11-21 12:40:00,73.66,73.73,73.64,73.67,6814.494321254732,52.5765,52.6265,52.5622,52.5837,6814.4943
2011-11-21 12:45:00,73.66,73.8,73.63,73.7,11249.3239588967,52.5765,52.6764,52.5551,52.6051,11249.324
2011-11-21 12:50:00,73.7,73.73,73.65,73.7,11249.3239588967,52.6051,52.6265,52.5694,52.6051,11249.324
2011-11-21 12:55:00,73.72,73.72,73.38,73.38,34829.63764196863,52.6193,52.6193,52.3767,52.3767,34829.6376
2011-11-21 13:00:00,73.39,73.47,73.39,73.46,9734.99188750676,52.3838,52.4409,52.3838,52.4338,9734.9919
2011-11-21 13:05:00,73.48,73.5,73.41,73.43,28339.64305029745,52.448,52.4623,52.3981,52.4123,28339.6431
2011-11-21 13:10:00,73.46,73.46,73.38,73.38,9518.658734451054,52.4338,52.4338,52.3767,52.3767,9518.6587
2011-11-21 13:15:00,73.36,73.36,73.29,73.31,7787.993510005408,52.3624,52.3624,52.3124,52.3267,7787.9935
2011-11-21 13:20:00,73.32,73.41,73.32,73.37,15900.486749594374,52.3338,52.3981,52.3338,52.3695,15900.4867
2011-11-21 13:25:00,73.4,73.41,73.2,73.2,17739.318550567874,52.3909,52.3981,52.2482,52.2482,17739.3186
2011-11-21 13:30:00,73.22,73.29,73.21,73.29,30286.641427798808,52.2625,52.3124,52.2553,52.3124,30286.6414
2011-11-21 13:35:00,73.29,73.33,73.27,73.31,15359.65386695511,52.3124,52.341,52.2981,52.3267,15359.6539
2011-11-21 13:40:00,73.3,73.33,73.25,73.28,11573.82368848026,52.3196,52.341,52.2839,52.3053,11573.8237
2011-11-21 13:45:00,73.26,73.26,73.16,73.18,7679.826933477555,52.291,52.291,52.2196,52.2339,7679.8269
2011-11-21 13:50:00,73.18,73.24,73.16,73.24,7896.160086533261,52.2339,52.2767,52.2196,52.2767,7896.1601
2011-11-21 13:55:00,73.22,73.22,73.01,73.04,12114.656571119524,52.2625,52.2625,52.1126,52.134,12114.6566
2011-11-21 14:00:00,73.04,73.16,73.01,73.14,8761.492698756085,52.134,52.2196,52.1126,52.2054,8761.4927
2011-11-21 14:05:00,73.15,73.23,73.09,73.21,14818.820984315846,52.2125,52.2696,52.1697,52.2553,14818.821
2011-11-21 14:10:00,73.21,73.58,73.21,73.52,23796.646836127635,52.2553,52.5194,52.2553,52.4766,23796.6468
2011-11-21 14:15:00,73.52,73.66,73.43,73.46,41968.63169280692,52.4766,52.5765,52.4123,52.4338,41968.6317
2011-11-21 14:20:00,73.46,73.53,73.38,73.42,11141.157382368849,52.4338,52.4837,52.3767,52.4052,11141.1574
2011-11-21 14:25:00,73.43,73.54,73.36,73.42,20227.14981070849,52.4123,52.4909,52.3624,52.4052,20227.1498
2011-11-21 14:30:00,73.39,73.62,73.39,73.5,26608.977825851813,52.3838,52.548,52.3838,52.4623,26608.9778
2011-11-21 14:35:00,73.51,73.56,73.41,73.44,17522.98539751217,52.4694,52.5051,52.3981,52.4195,17522.9854
2011-11-21 14:40:00,73.44,73.72,73.44,73.72,32233.63980530016,52.4195,52.6193,52.4195,52.6193,32233.6398
2011-11-21 14:45:00,73.71,73.78,73.57,73.57,14277.98810167658,52.6122,52.6622,52.5123,52.5123,14277.9881
2011-11-21 14:50:00,73.64,73.66,73.46,73.5,11357.490535424551,52.5622,52.5765,52.4338,52.4623,11357.4905
2011-11-21 14:55:00,73.46,73.57,73.4,73.4,20335.316387236344,52.4338,52.5123,52.3909,52.3909,20335.3164
2011-11-21 15:00:00,73.39,73.47,73.18,73.2,23147.64737696052,52.3838,52.4409,52.2339,52.2482,23147.6474
2011-11-21 15:05:00,73.2,73.38,73.2,73.36,18604.6511627907,52.2482,52.3767,52.2482,52.3624,18604.6512
2011-11-21 15:10:00,73.35,73.46,73.33,73.41,12979.989183342346,52.3552,52.4338,52.341,52.3981,12979.9892
2011-11-21 15:15:00,73.41,73.59,73.34,73.59,20984.31584640346,52.3981,52.5266,52.3481,52.5266,20984.3158
2011-11-21 15:20:00,73.58,73.73,73.46,73.63,23255.81395348837,52.5194,52.6265,52.4338,52.5551,23255.814
2011-11-21 15:25:00,73.59,73.72,73.51,73.55,51379.12385073013,52.5266,52.6193,52.4694,52.498,51379.1239
2011-11-21 15:30:00,73.54,73.66,73.47,73.56,21741.48188209843,52.4909,52.5765,52.4409,52.5051,21741.4819
2011-11-21 15:35:00,73.59,73.68,73.53,73.65,14926.9875608437,52.5266,52.5908,52.4837,52.5694,14926.9876
2011-11-21 15:40:00,73.66,73.67,73.42,73.49,49540.29204975662,52.5765,52.5837,52.4052,52.4552,49540.292
2011-11-21 15:45:00,73.5,73.68,73.49,73.65,46187.128177393184,52.4623,52.5908,52.4552,52.5694,46187.1282
2011-11-21 15:50:00,73.65,73.65,73.34,73.41,41319.6322336398,52.5694,52.5694,52.3481,52.3981,41319.6322
2011-11-21 15:55:00,73.41,73.53,73.31,73.34,103731.74689021092,52.3981,52.4837,52.3267,52.3481,103731.7469
2011-11-22 09:30:00,72.96,72.96,72.63,72.83,43266.630611141154,52.0769,52.0769,51.8413,51.9841,43266.6306
2011-11-22 09:35:00,72.91,73.22,72.91,73.21,10167.658193618172,52.0412,52.2625,52.0412,52.2553,10167.6582
2011-11-22 09:40:00,73.23,73.35,73.16,73.35,8004.326663061114,52.2696,52.3552,52.2196,52.3552,8004.3267
2011-11-22 09:45:00,73.35,73.61,73.32,73.53,14386.154678204435,52.3552,52.5408,52.3338,52.4837,14386.1547
2011-11-22 09:50:00,73.55,73.64,73.44,73.52,4542.9962141698215,52.498,52.5622,52.4195,52.4766,4542.9962
2011-11-22 09:55:00,73.53,73.65,73.51,73.63,6273.661438615468,52.4837,52.5694,52.4694,52.5551,6273.6614
2011-11-22 10:00:00,73.65,73.73,73.25,73.37,27906.97674418605,52.5694,52.6265,52.2839,52.3695,27906.9767
2011-11-22 10:05:00,73.36,73.39,73.22,73.34,7355.327203893997,52.3624,52.3838,52.2625,52.3481,7355.3272
2011-11-22 10:10:00,73.35,73.45,73.29,73.29,4975.662520281233,52.3552,52.4266,52.3124,52.3124,4975.6625
2011-11-22 10:15:00,73.29,73.5,73.27,73.49,3136.830719307734,52.3124,52.4623,52.2981,52.4552,3136.8307
2011-11-22 10:20:00,73.48,73.5,73.41,73.5,8436.992969172525,52.448,52.4623,52.3981,52.4623,8436.993
2011-11-22 10:25:00,73.5,73.82,73.49,73.74,13520.82206598161,52.4623,52.6907,52.4552,52.6336,13520.8221
2011-11-22 10:30:00,73.77,73.81,73.5,73.5,9843.158464034614,52.655,52.6836,52.4623,52.4623,9843.1585
2011-11-22 10:35:00,73.54,73.54,73.26,73.4,31368.307193077337,52.4909,52.4909,52.291,52.3909,31368.3072
2011-11-22 10:40:00,73.41,73.46,73.24,73.29,12330.98972417523,52.3981,52.4338,52.2767,52.3124,12330.9897
2011-11-22 10:45:00,73.28,73.32,72.99,73.12,14061.654948620877,52.3053,52.3338,52.0983,52.1911,14061.6549
2011-11-22 10:50:00,73.11,73.15,72.99,73.07,34072.47160627366,52.1839,52.2125,52.0983,52.1554,34072.4716
2011-11-22 10:55:00,73.12,73.15,72.99,73.09,17955.65170362358,52.1911,52.2125,52.0983,52.1697,17955.6517
2011-11-22 11:00:00,73.09,73.14,73.04,73.04,16549.486208761493,52.1697,52.2054,52.134,52.134,16549.4862
2011-11-22 11:05:00,73.07,73.18,73.01,73.05,12439.156300703082,52.1554,52.2339,52.1126,52.1411,12439.1563
2011-11-22 11:10:00,73.08,73.2,73.03,73.04,17522.98539751217,52.1625,52.2482,52.1268,52.134,17522.9854
2011-11-22 11:15:00,73.1,73.22,72.98,73.18,7138.994050838291,52.1768,52.2625,52.0911,52.2339,7138.9941
2011-11-22 11:20:00,73.17,73.17,72.98,73.11,13304.488912925906,52.2268,52.2268,52.0911,52.1839,13304.4889
2011-11-22 11:25:00,73.06,73.22,73.04,73.13,11357.490535424551,52.1483,52.2625,52.134,52.1982,11357.4905
2011-11-22 11:30:00,73.18,73.2,72.93,72.93,16008.653326122228,52.2339,52.2482,52.0555,52.0555,16008.6533
2011-11-22 11:35:00,73.02,73.15,73.0,73.06,8653.32612222823,52.1197,52.2125,52.1054,52.1483,8653.3261
2011-11-22 11:40:00,73.04,73.04,72.91,72.95,8112.493239588966,52.134,52.134,52.0412,52.0697,8112.4932
2011-11-22 11:45:00,72.95,73.08,72.93,73.02,3677.6636019469984,52.0697,52.1625,52.0555,52.1197,3677.6636
2011-11-22 11:50:00,73.03,73.04,72.89,73.04,23039.480800432662,52.1268,52.134,52.0269,52.134,23039.4808
2011-11-22 11:55:00,73.04,73.12,73.01,73.04,2595.997836668469,52.134,52.1911,52.1126,52.134,2595.9978
2011-11-22 12:00:00,73.05,73.47,73.05,73.29,15792.320173066522,52.1411,52.4409,52.1411,52.3124,15792.3202
2011-11-22 12:05:00,73.36,73.71,73.27,73.55,27041.64413196322,52.3624,52.6122,52.2981,52.498,27041.6441
2011-11-22 12:10:00,73.54,73.54,73.23,73.33,16441.31963223364,52.4909,52.4909,52.2696,52.341,16441.3196
2011-11-22 12:15:00,73.35,73.41,73.27,73.33,12655.489453758788,52.3552,52.3981,52.2981,52.341,12655.4895
2011-11-22 12:20:00,73.37,73.43,73.3,73.4,3461.3304488912927,52.3695,52.4123,52.3196,52.3909,3461.3304
2011-11-22 12:25:00,73.38,73.44,73.17,73.2,10275.824770146024,52.3767,52.4195,52.2268,52.2482,10275.8248
2011-11-22 12:30:00,73.22,73.47,73.21,73.43,5624.66197944835,52.2625,52.4409,52.2553,52.4123,5624.662
2011-11-22 12:35:00,73.5,73.52,73.41,73.41,5840.995132504056,52.4623,52.4766,52.3981,52.3981,5840.9951
2011-11-22 12:40:00,73.42,73.46,73.29,73.33,10708.491076257436,52.4052,52.4338,52.3124,52.341,10708.4911
2011-11-22 12:45:00,73.39,73.45,73.34,73.34,4218.496484586262,52.3838,52.4266,52.3481,52.3481,4218.4965
2011-11-22 12:50:00,73.39,73.53,73.39,73.39,6706.327744726879,52.3838,52.4837,52.3838,52.3838,6706.3277
2011-11-22 12:55:00,73.41,73.67,73.39,73.63,10167.658193618172,52.3981,52.5837,52.3838,52.5551,10167.6582
2011-11-22 13:00:00,73.67,73.78,73.62,73.74,5949.161709031909,52.5837,52.6622,52.548,52.6336,5949.1617
2011-11-22 13:05:00,73.77,73.8,73.61,73.61,9734.99188750676,52.655,52.6764,52.5408,52.5408,9734.9919
2011-11-22 13:10:00,73.58,73.72,73.55,73.72,5408.328826392644,52.5194,52.6193,52.498,52.6193,5408.3288
2011-11-22 13:15:00,73.74,74.0,73.74,74.0,8112.493239588966,52.6336,52.8192,52.6336,52.8192,8112.4932
2011-11-22 13:20:00,74.01,74.06,73.77,73.77,7138.994050838291,52.8263,52.862,52.655,52.655,7138.9941
2011-11-22 13:25:00,73.79,73.81,73.65,73.65,4326.663061114115,52.6693,52.6836,52.5694,52.5694,4326.6631
2011-11-22 13:30:00,73.66,73.77,73.66,73.76,3244.9972958355866,52.5765,52.655,52.5765,52.6479,3244.9973
2011-11-22 13:35:00,73.77,73.86,73.71,73.85,8545.159545700379,52.655,52.7193,52.6122,52.7121,8545.1595
2011-11-22 13:40:00,73.84,73.84,73.66,73.73,3569.4970254191453,52.705,52.705,52.5765,52.6265,3569.497
2011-11-22 13:45:00,73.66,73.66,73.56,73.65,13196.322336398052,52.5765,52.5765,52.5051,52.5694,13196.3223
2011-11-22 13:50:00,73.61,73.61,73.45,73.45,8761.492698756085,52.5408,52.5408,52.4266,52.4266,8761.4927
2011-11-22 13:55:00,73.45,73.45,73.19,73.23,8977.82585181179,52.4266,52.4266,52.241,52.2696,8977.8259
2011-11-22 14:00:00,73.23,73.25,73.15,73.15,6706.327744726879,52.2696,52.2839,52.2125,52.2125,6706.3277
2011-11-22 14:05:00,73.16,73.16,73.07,73.1,10924.824229313142,52.2196,52.2196,52.1554,52.1768,10924.8242
2011-11-22 14:10:00,73.1,73.31,73.1,73.18,16982.152514872905,52.1768,52.3267,52.1768,52.2339,16982.1525
2011-11-22 14:15:00,73.18,73.29,73.16,73.22,7896.160086533261,52.2339,52.3124,52.2196,52.2625,7896.1601
2011-11-22 14:20:00,73.27,73.27,72.98,73.03,11465.657111952409,52.2981,52.2981,52.0911,52.1268,11465.6571
2011-11-22 14:25:00,73.06,73.16,73.04,73.08,14602.48783126014,52.1483,52.2196,52.134,52.1625,14602.4878
2011-11-22 14:30:00,73.09,73.16,72.92,72.97,13088.1557598702,52.1697,52.2196,52.0483,52.084,13088.1558
2011-11-22 14:35:00,72.98,73.03,72.84,72.95,7679.826933477555,52.0911,52.1268,51.9912,52.0697,7679.8269
2011-11-22 14:40:00,72.97,73.03,72.9,72.95,8220.65981611682,52.084,52.1268,52.034,52.0697,8220.6598
2011-11-22 14:45:00,73.04,73.07,72.88,72.88,9194.159004867495,52.134,52.1554,52.0198,52.0198,9194.159
2011-11-22 14:50:00,72.89,72.92,72.63,72.67,16982.152514872905,52.0269,52.0483,51.8413,51.8699,16982.1525
2011-11-22 14:55:00,72.67,72.77,72.63,72.75,6165.494862087615,51.8699,51.9413,51.8413,51.927,6165.4949
2011-11-22 15:00:00,72.77,72.82,72.67,72.69,12114.656571119524,51.9413,51.9769,51.8699,51.8842,12114.6566
2011-11-22 15:05:00,72.7,72.79,72.58,72.67,13412.655489453758,51.8913,51.9555,51.8056,51.8699,13412.6555
2011-11-22 15:10:00,72.68,72.77,72.56,72.76,15900.486749594374,51.877,51.9413,51.7914,51.9341,15900.4867
2011-11-22 15:15:00,72.75,72.86,72.72,72.8,17414.818820984314,51.927,52.0055,51.9056,51.9627,17414.8188
2011-11-22 15:20:00,72.8,72.92,72.72,72.91,8328.826392644673,51.9627,52.0483,51.9056,52.0412,8328.8264
2011-11-22 15:25:00,72.92,73.02,72.86,72.89,12222.823147647376,52.0483,52.1197,52.0055,52.0269,12222.8231
2011-11-22 15:30:00,72.89,72.99,72.82,72.85,19686.316928069227,52.0269,52.0983,51.9769,51.9984,19686.3169
2011-11-22 15:35:00,72.86,72.91,72.71,72.71,18171.98485667929,52.0055,52.0412,51.8984,51.8984,18171.9849
2011-11-22 15:40:00,72.72,72.83,72.67,72.73,19902.65008112493,51.9056,51.9841,51.8699,51.9127,19902.6501
2011-11-22 15:45:00,72.73,72.94,72.71,72.92,26500.81124932396,51.9127,52.0626,51.8984,52.0483,26500.8112
2011-11-22 15:50:00,72.92,72.98,72.79,72.94,31368.307193077337,52.0483,52.0911,51.9555,52.0626,31368.3072
2011-11-22 15:55:00,72.95,72.98,72.79,72.81,53866.95511087074,52.0697,52.0911,51.9555,51.9698,53866.9551
2011-11-23 09:30:00,72.11,72.3,71.89,71.96,24445.64629529475,51.4702,51.6058,51.3131,51.3631,24445.6463
2011-11-23 09:35:00,71.96,72.1,71.88,71.99,27474.31043807464,51.3631,51.463,51.306,51.3845,27474.3104
2011-11-23 09:40:00,72.12,72.12,71.67,71.84,38615.46782044348,51.4773,51.4773,51.1561,51.2774,38615.4678
2011-11-23 09:45:00,71.82,71.82,71.57,71.62,28772.30935640887,51.2632,51.2632,51.0847,51.1204,28772.3094
2011-11-23 09:50:00,71.65,71.69,71.53,71.65,18171.98485667929,51.1418,51.1704,51.0562,51.1418,18171.9849
2011-11-23 09:55:00,71.65,71.67,71.39,71.39,16333.153055705789,51.1418,51.1561,50.9562,50.9562,16333.1531
2011-11-23 10:00:00,71.39,71.39,71.17,71.28,24878.312601406164,50.9562,50.9562,50.7992,50.8777,24878.3126
2011-11-23 10:05:00,71.36,71.49,71.3,71.47,11898.323418063816,50.9348,51.0276,50.892,51.0134,11898.3234
2011-11-23 10:10:00,71.5,71.53,71.2,71.2,23904.813412655487,51.0348,51.0562,50.8206,50.8206,23904.8134
2011-11-23 10:15:00,71.2,71.28,71.13,71.21,13304.488912925906,50.8206,50.8777,50.7707,50.8278,13304.4889
2011-11-23 10:20:00,71.19,71.28,71.16,71.27,19794.48350459708,50.8135,50.8777,50.7921,50.8706,19794.4835
2011-11-23 10:25:00,71.28,71.32,71.15,71.22,17414.818820984314,50.8777,50.9063,50.7849,50.8349,17414.8188
2011-11-23 10:30:00,71.26,71.28,71.18,71.22,28772.30935640887,50.8635,50.8777,50.8064,50.8349,28772.3094
2011-11-23 10:35:00,71.22,71.37,71.21,71.33,26284.478096268253,50.8349,50.942,50.8278,50.9134,26284.4781
2011-11-23 10:40:00,71.33,71.37,71.2,71.28,10275.824770146024,50.9134,50.942,50.8206,50.8777,10275.8248
2011-11-23 10:45:00,71.3,71.35,71.2,71.27,10383.991346673878,50.892,50.9277,50.8206,50.8706,10383.9913
2011-11-23 10:50:00,71.27,71.43,71.27,71.42,8653.32612222823,50.8706,50.9848,50.8706,50.9777,8653.3261
2011-11-23 10:55:00,71.4,71.41,71.15,71.19,16765.819361817197,50.9634,50.9705,50.7849,50.8135,16765.8194
2011-11-23 11:00:00,71.18,71.27,71.15,71.19,18712.81773931855,50.8064,50.8706,50.7849,50.8135,18712.8177
2011-11-23 11:05:00,71.19,71.24,71.05,71.14,18388.31800973499,50.8135,50.8492,50.7136,50.7778,18388.318
2011-11-23 11:10:00,71.13,71.15,71.02,71.09,19794.48350459708,50.7707,50.7849,50.6922,50.7421,19794.4835
2011-11-23 11:15:00,71.08,71.1,70.96,71.1,7463.49378042185,50.735,50.7493,50.6493,50.7493,7463.4938
2011-11-23 11:20:00,71.13,71.19,71.11,71.19,5949.161709031909,50.7707,50.8135,50.7564,50.8135,5949.1617
2011-11-23 11:25:00,71.19,71.25,71.01,71.01,9626.825310978908,50.8135,50.8563,50.685,50.685,9626.8253
2011-11-23 11:30:00,71.03,71.14,70.97,71.08,17631.15197404002,50.6993,50.7778,50.6565,50.735,17631.152
2011-11-23 11:35:00,71.08,71.23,70.97,71.22,22065.98161168199,50.735,50.842,50.6565,50.8349,22065.9816
2011-11-23 11:40:00,71.2,71.2,71.09,71.19,13628.988642509465,50.8206,50.8206,50.7421,50.8135,13628.9886
2011-11-23 11:45:00,71.19,71.31,71.18,71.29,10275.824770146024,50.8135,50.8991,50.8064,50.8849,10275.8248
2011-11-23 11:50:00,71.33,71.46,71.29,71.37,18171.98485667929,50.9134,51.0062,50.8849,50.942,18171.9849
2011-11-23 11:55:00,71.33,71.36,71.24,71.24,13737.155219037317,50.9134,50.9348,50.8492,50.8492,13737.1552
2011-11-23 12:00:00,71.25,71.53,71.25,71.53,11141.157382368849,50.8563,51.0562,50.8563,51.0562,11141.1574
2011-11-23 12:05:00,71.52,71.57,71.45,71.52,6057.328285559762,51.049,51.0847,50.9991,51.049,6057.3283
2011-11-23 12:10:00,71.53,71.59,71.43,71.43,10383.991346673878,51.0562,51.099,50.9848,50.9848,10383.9913
2011-11-23 12:15:00,71.43,71.46,71.33,71.36,6057.328285559762,50.9848,51.0062,50.9134,50.9348,6057.3283
2011-11-23 12:20:00,71.36,71.43,71.35,71.36,7138.994050838291,50.9348,50.9848,50.9277,50.9348,7138.9941
2011-11-23 12:25:00,71.35,71.44,71.3,71.34,13953.488372093025,50.9277,50.9919,50.892,50.9206,13953.4884
2011-11-23 12:30:00,71.33,71.34,71.24,71.24,4110.32990805841,50.9134,50.9206,50.8492,50.8492,4110.3299
2011-11-23 12:35:00,71.29,71.4,71.28,71.34,14061.654948620877,50.8849,50.9634,50.8777,50.9206,14061.6549
2011-11-23 12:40:00,71.36,71.44,71.32,71.43,6489.994591671173,50.9348,50.9919,50.9063,50.9848,6489.9946
2011-11-23 12:45:00,71.39,71.45,71.38,71.42,10924.824229313142,50.9562,50.9991,50.9491,50.9777,10924.8242
2011-11-23 12:50:00,71.38,71.47,71.36,71.4,29529.47539210384,50.9491,51.0134,50.9348,50.9634,29529.4754
2011-11-23 12:55:00,71.43,71.43,71.35,71.37,7787.993510005408,50.9848,50.9848,50.9277,50.942,7787.9935
2011-11-23 13:00:00,71.34,71.42,71.34,71.4,4218.496484586262,50.9206,50.9777,50.9206,50.9634,4218.4965
2011-11-23 13:05:00,71.41,71.45,71.36,71.4,24661.97944835046,50.9705,50.9991,50.9348,50.9634,24661.9794
2011-11-23 13:10:00,71.4,71.42,71.28,71.3,10600.324499729582,50.9634,50.9777,50.8777,50.892,10600.3245
2011-11-23 13:15:00,71.31,71.33,71.24,71.33,10383.991346673878,50.8991,50.9134,50.8492,50.9134,10383.9913
2011-11-23 13:20:00,71.33,71.35,71.18,71.26,21633.315305570577,50.9134,50.9277,50.8064,50.8635,21633.3153
2011-11-23 13:25:00,71.27,71.4,71.25,71.39,12547.322877230936,50.8706,50.9634,50.8563,50.9562,12547.3229
2011-11-23 13:30:00,71.44,71.47,71.35,71.35,8869.659275283937,50.9919,51.0134,50.9277,50.9277,8869.6593
2011-11-23 13:35:00,71.35,71.44,71.33,71.34,7787.993510005408,50.9277,50.9919,50.9134,50.9206,7787.9935
2011-11-23 13:40:00,71.33,71.4,71.32,71.32,17090.319091400757,50.9134,50.9634,50.9063,50.9063,17090.3191
2011-11-23 13:45:00,71.33,71.47,71.33,71.41,9085.992428339645,50.9134,51.0134,50.9134,50.9705,9085.9924
2011-11-23 13:50:00,71.42,71.53,71.33,71.41,12871.822606814494,50.9777,51.0562,50.9134,50.9705,12871.8226
2011-11-23 13:55:00,71.45,71.47,71.22,71.28,6273.661438615468,50.9991,51.0134,50.8349,50.8777,6273.6614
2011-11-23 14:00:00,71.27,71.37,71.21,71.33,6489.994591671173,50.8706,50.942,50.8278,50.9134,6489.9946
2011-11-23 14:05:00,71.34,71.37,71.26,71.35,10708.491076257436,50.9206,50.942,50.8635,50.9277,10708.4911
2011-11-23 14:10:00,71.35,71.46,71.3,71.42,46619.79448350459,50.9277,51.0062,50.892,50.9777,46619.7945
2011-11-23 14:15:00,71.41,71.45,71.38,71.42,14926.9875608437,50.9705,50.9991,50.9491,50.9777,14926.9876
2011-11-23 14:20:00,71.44,71.5,71.42,71.47,10492.15792320173,50.9919,51.0348,50.9777,51.0134,10492.1579
2011-11-23 14:25:00,71.47,71.55,71.42,71.5,25743.645213628988,51.0134,51.0705,50.9777,51.0348,25743.6452
2011-11-23 14:30:00,71.5,71.67,71.5,71.65,21416.98215251488,51.0348,51.1561,51.0348,51.1418,21416.9822
2011-11-23 14:35:00,71.63,71.69,71.6,71.69,18496.484586262843,51.1276,51.1704,51.1061,51.1704,18496.4846
2011-11-23 14:40:00,71.67,71.7,71.61,71.62,14710.654407787992,51.1561,51.1775,51.1133,51.1204,14710.6544
2011-11-23 14:45:00,71.63,71.8,71.63,71.8,21849.648458626285,51.1276,51.2489,51.1276,51.2489,21849.6485
2011-11-23 14:50:00,71.8,71.82,71.65,71.65,14602.48783126014,51.2489,51.2632,51.1418,51.1418,14602.4878
2011-11-23 14:55:00,71.65,71.65,71.5,71.54,11465.657111952409,51.1418,51.1418,51.0348,51.0633,11465.6571
2011-11-23 15:00:00,71.55,71.79,71.45,71.58,21416.98215251488,51.0705,51.2418,50.9991,51.0919,21416.9822
2011-11-23 15:05:00,71.6,71.76,71.54,71.58,12330.98972417523,51.1061,51.2203,51.0633,51.0919,12330.9897
2011-11-23 15:10:00,71.62,71.84,71.55,71.75,16765.819361817197,51.1204,51.2774,51.0705,51.2132,16765.8194
2011-11-23 15:15:00,71.82,71.82,71.67,71.67,11357.490535424551,51.2632,51.2632,51.1561,51.1561,11357.4905
2011-11-23 15:20:00,71.66,71.72,71.42,71.56,19253.65062195781,51.149,51.1918,50.9777,51.0776,19253.6506
2011-11-23 15:25:00,71.55,71.59,71.44,71.46,26717.144402379665,51.0705,51.099,50.9919,51.0062,26717.1444
2011-11-23 15:30:00,71.47,71.57,71.45,71.49,27798.8101676582,51.0134,51.0847,50.9991,51.0276,27798.8102
2011-11-23 15:35:00,71.49,71.6,71.43,71.46,23580.31368307193,51.0276,51.1061,50.9848,51.0062,23580.3137
2011-11-23 15:40:00,71.51,71.73,71.46,71.7,20659.8161168199,51.0419,51.1989,51.0062,51.1775,20659.8161
2011-11-23 15:45:00,71.73,71.73,71.45,71.48,31260.140616549485,51.1989,51.1989,50.9991,51.0205,31260.1406
2011-11-23 15:50:00,71.47,71.66,71.45,71.57,39372.633856138455,51.0134,51.149,50.9991,51.0847,39372.6339
2011-11-23 15:55:00,71.57,71.57,71.07,71.1,91076.25743645211,51.0847,51.0847,50.7278,50.7493,91076.2574
2011-11-25 09:30:00,71.0,71.29,70.85,71.29,27474.31043807464,50.6779,50.8849,50.5708,50.8849,27474.3104
2011-11-25 09:35:00,71.33,71.7,71.33,71.55,8761.492698756085,50.9134,51.1775,50.9134,51.0705,8761.4927
2011-11-25 09:40:00,71.55,71.58,71.48,71.49,6489.994591671173,51.0705,51.0919,51.0205,51.0276,6489.9946
2011-11-25 09:45:00,71.52,71.52,71.2,71.22,8112.493239588966,51.049,51.049,50.8206,50.8349,8112.4932
2011-11-25 09:50:00,71.23,71.36,71.17,71.19,8112.493239588966,50.842,50.9348,50.7992,50.8135,8112.4932
2011-11-25 09:55:00,71.2,71.42,71.19,71.19,8545.159545700379,50.8206,50.9777,50.8135,50.8135,8545.1595
2011-11-25 10:00:00,71.19,71.26,71.13,71.26,17090.319091400757,50.8135,50.8635,50.7707,50.8635,17090.3191
2011-11-25 10:05:00,71.27,71.46,71.22,71.46,8653.32612222823,50.8706,51.0062,50.8349,51.0062,8653.3261
2011-11-25 10:10:00,71.45,71.55,71.35,71.48,7679.826933477555,50.9991,51.0705,50.9277,51.0205,7679.8269
2011-11-25 10:15:00,71.57,71.62,71.39,71.62,4218.496484586262,51.0847,51.1204,50.9562,51.1204,4218.4965
2011-11-25 10:20:00,71.59,71.69,71.55,71.66,2163.3315305570577,51.099,51.1704,51.0705,51.149,2163.3315
2011-11-25 10:25:00,71.65,71.65,71.38,71.44,5083.829096809086,51.1418,51.1418,50.9491,50.9919,5083.8291
2011-11-25 10:30:00,71.41,71.55,71.38,71.49,2487.8312601406165,50.9705,51.0705,50.9491,51.0276,2487.8313
2011-11-25 10:35:00,71.48,71.62,71.46,71.55,5624.66197944835,51.0205,51.1204,51.0062,51.0705,5624.662
2011-11-25 10:40:00,71.57,71.7,71.55,71.69,4759.329367225527,51.0847,51.1775,51.0705,51.1704,4759.3294
2011-11-25 10:45:00,71.65,71.7,71.55,71.55,5191.995673336939,51.1418,51.1775,51.0705,51.0705,5191.9957
2011-11-25 10:50:00,71.57,71.69,71.54,71.57,5191.995673336939,51.0847,51.1704,51.0633,51.0847,5191.9957
2011-11-25 10:55:00,71.55,71.62,71.52,71.56,7571.660356949702,51.0705,51.1204,51.049,51.0776,7571.6604
2011-11-25 11:00:00,71.56,71.58,71.45,71.55,5732.828555976204,51.0776,51.0919,50.9991,51.0705,5732.8286
2011-11-25 11:05:00,71.57,71.62,71.51,71.59,5191.995673336939,51.0847,51.1204,51.0419,51.099,5191.9957
2011-11-25 11:10:00,71.62,71.75,71.61,71.62,8869.659275283937,51.1204,51.2132,51.1133,51.1204,8869.6593
2011-11-25 11:15:00,71.62,71.72,71.46,71.67,8436.992969172525,51.1204,51.1918,51.0062,51.1561,8436.993
2011-11-25 11:20:00,71.67,71.75,71.5,71.56,16765.819361817197,51.1561,51.2132,51.0348,51.0776,16765.8194
2011-11-25 11:25:00,71.56,71.56,71.42,71.42,4002.163331530557,51.0776,51.0776,50.9777,50.9777,4002.1633
2011-11-25 11:30:00,71.4,71.47,71.36,71.39,9085.992428339645,50.9634,51.0134,50.9348,50.9562,9085.9924
2011-11-25 11:35:00,71.36,71.38,71.2,71.31,10059.491617090318,50.9348,50.9491,50.8206,50.8991,10059.4916
2011-11-25 11:40:00,71.37,71.37,71.18,71.19,9951.325040562466,50.942,50.942,50.8064,50.8135,9951.325
2011-11-25 11:45:00,71.19,71.19,71.05,71.11,6165.494862087615,50.8135,50.8135,50.7136,50.7564,6165.4949
2011-11-25 11:50:00,71.07,71.14,70.97,70.99,11249.3239588967,50.7278,50.7778,50.6565,50.6707,11249.324
2011-11-25 11:55:00,71.01,71.07,70.96,71.02,8761.492698756085,50.685,50.7278,50.6493,50.6922,8761.4927
2011-11-25 12:00:00,71.01,71.17,71.01,71.09,4218.496484586262,50.685,50.7992,50.685,50.7421,4218.4965
2011-11-25 12:05:00,71.15,71.19,71.01,71.07,11898.323418063816,50.7849,50.8135,50.685,50.7278,11898.3234
2011-11-25 12:10:00,71.08,71.12,71.02,71.04,12655.489453758788,50.735,50.7635,50.6922,50.7064,12655.4895
2011-11-25 12:15:00,71.03,71.12,70.96,71.12,28988.64250946457,50.6993,50.7635,50.6493,50.7635,28988.6425
2011-11-25 12:20:00,71.12,71.12,70.99,71.05,6057.328285559762,50.7635,50.7635,50.6707,50.7136,6057.3283
2011-11-25 12:25:00,71.08,71.23,71.04,71.2,6598.161168199026,50.735,50.842,50.7064,50.8206,6598.1612
2011-11-25 12:30:00,71.22,71.33,71.11,71.31,5191.995673336939,50.8349,50.9134,50.7564,50.8991,5191.9957
2011-11-25 12:35:00,71.32,71.34,71.1,71.11,6706.327744726879,50.9063,50.9206,50.7493,50.7564,6706.3277
2011-11-25 12:40:00,71.11,71.12,70.92,71.0,8653.32612222823,50.7564,50.7635,50.6208,50.6779,8653.3261
2011-11-25 12:45:00,71.0,71.14,70.93,71.14,11032.990805840996,50.6779,50.7778,50.6279,50.7778,11032.9908
2011-11-25 12:50:00,71.15,71.32,71.1,71.21,14494.321254732287,50.7849,50.9063,50.7493,50.8278,14494.3213
2011-11-25 12:55:00,71.19,71.2,70.95,70.96,39480.80043266631,50.8135,50.8206,50.6422,50.6493,39480.8004
2011-11-28 09:30:00,74.14,74.15,73.2,73.59,51703.62358031368,52.9191,52.9263,52.2482,52.5266,51703.6236
2011-11-28 09:35:00,73.6,73.71,73.1,73.31,74851.2709572742,52.5337,52.6122,52.1768,52.3267,74851.271
2011-11-28 09:40:00,73.32,73.51,73.27,73.42,19361.817198485667,52.3338,52.4694,52.2981,52.4052,19361.8172
2011-11-28 09:45:00,73.46,73.46,73.15,73.35,8977.82585181179,52.4338,52.4338,52.2125,52.3552,8977.8259
2011-11-28 09:50:00,73.37,73.51,73.33,73.46,26176.3115197404,52.3695,52.4694,52.341,52.4338,26176.3115
2011-11-28 09:55:00,73.46,73.7,73.41,73.63,16008.653326122228,52.4338,52.6051,52.3981,52.5551,16008.6533
2011-11-28 10:00:00,73.62,73.77,73.5,73.57,10600.324499729582,52.548,52.655,52.4623,52.5123,10600.3245
2011-11-28 10:05:00,73.57,73.72,73.53,73.54,34937.80421849649,52.5123,52.6193,52.4837,52.4909,34937.8042
2011-11-28 10:10:00,73.58,73.66,73.53,73.53,14386.154678204435,52.5194,52.5765,52.4837,52.4837,14386.1547
2011-11-28 10:15:00,73.57,73.76,73.57,73.74,22498.6479177934,52.5123,52.6479,52.5123,52.6336,22498.6479
2011-11-28 10:20:00,73.69,73.73,73.42,73.46,25743.645213628988,52.5979,52.6265,52.4052,52.4338,25743.6452
2011-11-28 10:25:00,73.51,73.59,73.48,73.49,9194.159004867495,52.4694,52.5266,52.448,52.4552,9194.159
2011-11-28 10:30:00,73.51,73.6,73.49,73.55,11141.157382368849,52.4694,52.5337,52.4552,52.498,11141.1574
2011-11-28 10:35:00,73.52,73.66,73.44,73.47,7355.327203893997,52.4766,52.5765,52.4195,52.4409,7355.3272
2011-11-28 10:40:00,73.42,73.45,73.3,73.32,11141.157382368849,52.4052,52.4266,52.3196,52.3338,11141.1574
2011-11-28 10:45:00,73.31,73.31,73.19,73.21,21092.48242293132,52.3267,52.3267,52.241,52.2553,21092.4824
2011-11-28 10:50:00,73.22,73.23,73.08,73.19,31151.974040021632,52.2625,52.2696,52.1625,52.241,31151.974
2011-11-28 10:55:00,73.18,73.24,73.06,73.12,23904.813412655487,52.2339,52.2767,52.1483,52.1911,23904.8134
2011-11-28 11:00:00,73.14,73.25,73.09,73.09,26825.31097890752,52.2054,52.2839,52.1697,52.1697,26825.311
2011-11-28 11:05:00,73.12,73.23,73.07,73.14,17847.485127095726,52.1911,52.2696,52.1554,52.2054,17847.4851
2011-11-28 11:10:00,73.15,73.23,73.02,73.06,4326.663061114115,52.2125,52.2696,52.1197,52.1483,4326.6631
2011-11-28 11:15:00,73.08,73.22,73.01,73.16,3353.16387236344,52.1625,52.2625,52.1126,52.2196,3353.1639
2011-11-28 11:20:00,73.16,73.16,73.03,73.08,8004.326663061114,52.2196,52.2196,52.1268,52.1625,8004.3267
2011-11-28 11:25:00,73.09,73.25,73.09,73.24,5516.495402920497,52.1697,52.2839,52.1697,52.2767,5516.4954
2011-11-28 11:30:00,73.26,73.35,73.23,73.29,7355.327203893997,52.291,52.3552,52.2696,52.3124,7355.3272
2011-11-28 11:35:00,73.31,73.35,73.15,73.21,20010.816657652784,52.3267,52.3552,52.2125,52.2553,20010.8167
2011-11-28 11:40:00,73.2,73.31,73.15,73.2,3353.16387236344,52.2482,52.3267,52.2125,52.2482,3353.1639
2011-11-28 11:45:00,73.15,73.31,73.15,73.23,4002.163331530557,52.2125,52.3267,52.2125,52.2696,4002.1633
2011-11-28 11:50:00,73.25,73.3,73.18,73.27,5840.995132504056,52.2839,52.3196,52.2339,52.2981,5840.9951
2011-11-28 11:55:00,73.26,73.36,73.26,73.34,4002.163331530557,52.291,52.3624,52.291,52.3481,4002.1633
2011-11-28 12:00:00,73.32,73.35,73.2,73.31,12330.98972417523,52.3338,52.3552,52.2482,52.3267,12330.9897
2011-11-28 12:05:00,73.33,73.41,73.24,73.25,7355.327203893997,52.341,52.3981,52.2767,52.2839,7355.3272
2011-11-28 12:10:00,73.24,73.36,73.22,73.26,17631.15197404002,52.2767,52.3624,52.2625,52.291,17631.152
2011-11-28 12:15:00,73.25,73.35,73.24,73.31,12330.98972417523,52.2839,52.3552,52.2767,52.3267,12330.9897
2011-11-28 12:20:00,73.3,73.31,73.19,73.26,5300.162249864791,52.3196,52.3267,52.241,52.291,5300.1622
2011-11-28 12:25:00,73.26,73.26,73.06,73.06,8328.826392644673,52.291,52.291,52.1483,52.1483,8328.8264
2011-11-28 12:30:00,73.05,73.07,72.85,72.92,9843.158464034614,52.1411,52.1554,51.9984,52.0483,9843.1585
2011-11-28 12:35:00,72.91,72.91,72.75,72.91,8328.826392644673,52.0412,52.0412,51.927,52.0412,8328.8264
2011-11-28 12:40:00,72.9,72.94,72.85,72.9,10167.658193618172,52.034,52.0626,51.9984,52.034,10167.6582
2011-11-28 12:45:00,72.91,72.97,72.91,72.97,2487.8312601406165,52.0412,52.084,52.0412,52.084,2487.8313
2011-11-28 12:50:00,72.94,72.99,72.89,72.9,4218.496484586262,52.0626,52.0983,52.0269,52.034,4218.4965
2011-11-28 12:55:00,72.89,72.94,72.81,72.91,3244.9972958355866,52.0269,52.0626,51.9698,52.0412,3244.9973
2011-11-28 13:00:00,72.9,72.96,72.83,72.92,11032.990805840996,52.034,52.0769,51.9841,52.0483,11032.9908
2011-11-28 13:05:00,72.89,73.01,72.86,73.01,2595.997836668469,52.0269,52.1126,52.0055,52.1126,2595.9978
2011-11-28 13:10:00,73.01,73.02,72.91,72.99,4002.163331530557,52.1126,52.1197,52.0412,52.0983,4002.1633
2011-11-28 13:15:00,72.99,73.15,72.97,73.15,8220.65981611682,52.0983,52.2125,52.084,52.2125,8220.6598
2011-11-28 13:20:00,73.17,73.29,73.13,73.21,6489.994591671173,52.2268,52.3124,52.1982,52.2553,6489.9946
2011-11-28 13:25:00,73.23,73.25,73.16,73.24,2704.164413196322,52.2696,52.2839,52.2196,52.2767,2704.1644
2011-11-28 13:30:00,73.3,73.32,73.15,73.2,6814.494321254732,52.3196,52.3338,52.2125,52.2482,6814.4943
2011-11-28 13:35:00,73.17,73.19,73.08,73.16,10708.491076257436,52.2268,52.241,52.1625,52.2196,10708.4911
2011-11-28 13:40:00,73.16,73.23,73.09,73.21,4218.496484586262,52.2196,52.2696,52.1697,52.2553,4218.4965
2011-11-28 13:45:00,73.22,73.22,73.15,73.16,2595.997836668469,52.2625,52.2625,52.2125,52.2196,2595.9978
2011-11-28 13:50:00,73.18,73.24,73.04,73.07,5083.829096809086,52.2339,52.2767,52.134,52.1554,5083.8291
2011-11-28 13:55:00,73.07,73.09,72.9,72.96,5191.995673336939,52.1554,52.1697,52.034,52.0769,5191.9957
2011-11-28 14:00:00,72.95,73.1,72.94,73.1,9734.99188750676,52.0697,52.1768,52.0626,52.1768,9734.9919
2011-11-28 14:05:00,73.1,73.2,73.04,73.18,6922.660897782585,52.1768,52.2482,52.134,52.2339,6922.6609
2011-11-28 14:10:00,73.17,73.28,73.17,73.19,4326.663061114115,52.2268,52.3053,52.2268,52.241,4326.6631
2011-11-28 14:15:00,73.24,73.26,73.17,73.21,10924.824229313142,52.2767,52.291,52.2268,52.2553,10924.8242
2011-11-28 14:20:00,73.26,73.31,73.14,73.16,6814.494321254732,52.291,52.3267,52.2054,52.2196,6814.4943
2011-11-28 14:25:00,73.16,73.24,73.05,73.15,8004.326663061114,52.2196,52.2767,52.1411,52.2125,8004.3267
2011-11-28 14:30:00,73.14,73.15,73.04,73.04,4759.329367225527,52.2054,52.2125,52.134,52.134,4759.3294
2011-11-28 14:35:00,73.06,73.1,72.97,73.02,6922.660897782585,52.1483,52.1768,52.084,52.1197,6922.6609
2011-11-28 14:40:00,73.02,73.06,73.0,73.02,4218.496484586262,52.1197,52.1483,52.1054,52.1197,4218.4965
2011-11-28 14:45:00,72.99,73.04,72.96,72.98,3569.4970254191453,52.0983,52.134,52.0769,52.0911,3569.497
2011-11-28 14:50:00,72.98,73.0,72.83,72.91,10492.15792320173,52.0911,52.1054,51.9841,52.0412,10492.1579
2011-11-28 14:55:00,72.89,72.94,72.82,72.88,14926.9875608437,52.0269,52.0626,51.9769,52.0198,14926.9876
2011-11-28 15:00:00,72.91,73.0,72.88,72.92,5408.328826392644,52.0412,52.1054,52.0198,52.0483,5408.3288
2011-11-28 15:05:00,72.89,72.91,72.54,72.66,13412.655489453758,52.0269,52.0412,51.7771,51.8627,13412.6555
2011-11-28 15:10:00,72.65,72.73,72.59,72.65,5949.161709031909,51.8556,51.9127,51.8128,51.8556,5949.1617
2011-11-28 15:15:00,72.64,72.75,72.54,72.73,13953.488372093025,51.8485,51.927,51.7771,51.9127,13953.4884
2011-11-28 15:20:00,72.74,72.89,72.64,72.81,12763.656030286642,51.9198,52.0269,51.8485,51.9698,12763.656
2011-11-28 15:25:00,72.77,72.8,72.68,72.71,7571.660356949702,51.9413,51.9627,51.877,51.8984,7571.6604
2011-11-28 15:30:00,72.7,72.84,72.64,72.68,20118.98323418064,51.8913,51.9912,51.8485,51.877,20118.9832
2011-11-28 15:35:00,72.66,72.92,72.64,72.78,18388.31800973499,51.8627,52.0483,51.8485,51.9484,18388.318
2011-11-28 15:40:00,72.79,72.81,72.64,72.8,27366.14386154678,51.9555,51.9698,51.8485,51.9627,27366.1439
2011-11-28 15:45:00,72.8,72.82,72.54,72.58,37750.13520822066,51.9627,51.9769,51.7771,51.8056,37750.1352
2011-11-28 15:50:00,72.61,72.78,72.57,72.7,37101.135749053545,51.8271,51.9484,51.7985,51.8913,37101.1357
2011-11-28 15:55:00,72.73,73.23,72.72,73.19,86100.5949161709,51.9127,52.2696,51.9056,52.241,86100.5949
2011-11-29 09:30:00,73.5,73.59,73.13,73.15,21741.48188209843,52.4623,52.5266,52.1982,52.2125,21741.4819
2011-11-29 09:35:00,73.19,73.33,73.07,73.23,10275.824770146024,52.241,52.341,52.1554,52.2696,10275.8248
2011-11-29 09:40:00,73.23,73.4,73.23,73.31,12006.489994591671,52.2696,52.3909,52.2696,52.3267,12006.49
2011-11-29 09:45:00,73.32,73.36,73.23,73.24,12222.823147647376,52.3338,52.3624,52.2696,52.2767,12222.8231
2011-11-29 09:50:00,73.24,73.47,73.21,73.41,20227.14981070849,52.2767,52.4409,52.2553,52.3981,20227.1498
2011-11-29 09:55:00,73.41,73.41,73.27,73.36,10059.491617090318,52.3981,52.3981,52.2981,52.3624,10059.4916
2011-11-29 10:00:00,73.43,73.65,73.2,73.27,25743.645213628988,52.4123,52.5694,52.2482,52.2981,25743.6452
2011-11-29 10:05:00,73.27,73.46,73.24,73.43,14602.48783126014,52.2981,52.4338,52.2767,52.4123,14602.4878
2011-11-29 10:10:00,73.48,73.55,73.44,73.47,24553.812871822607,52.448,52.498,52.4195,52.4409,24553.8129
2011-11-29 10:15:00,73.5,73.55,73.32,73.32,42076.79826933477,52.4623,52.498,52.3338,52.3338,42076.7983
2011-11-29 10:20:00,73.37,73.53,73.26,73.53,24661.97944835046,52.3695,52.4837,52.291,52.4837,24661.9794
2011-11-29 10:25:00,73.53,73.66,73.5,73.62,20118.98323418064,52.4837,52.5765,52.4623,52.548,20118.9832
2011-11-29 10:30:00,73.56,73.71,73.56,73.66,25635.478637101136,52.5051,52.6122,52.5051,52.5765,25635.4786
2011-11-29 10:35:00,73.67,73.9,73.65,73.87,55705.78691184424,52.5837,52.7478,52.5694,52.7264,55705.7869
2011-11-29 10:40:00,73.87,74.06,73.83,73.97,44456.462952947535,52.7264,52.862,52.6979,52.7978,44456.463
2011-11-29 10:45:00,73.99,74.01,73.83,73.89,27690.64359113034,52.8121,52.8263,52.6979,52.7407,27690.6436
2011-11-29 10:50:00,73.9,73.95,73.82,73.89,8004.326663061114,52.7478,52.7835,52.6907,52.7407,8004.3267
2011-11-29 10:55:00,73.88,73.88,73.67,73.7,12871.822606814494,52.7335,52.7335,52.5837,52.6051,12871.8226
2011-11-29 11:00:00,73.72,73.8,73.55,73.61,7896.160086533261,52.6193,52.6764,52.498,52.5408,7896.1601
2011-11-29 11:05:00,73.62,73.65,73.3,73.41,31909.1400757166,52.548,52.5694,52.3196,52.3981,31909.1401
2011-11-29 11:10:00,73.44,73.52,73.33,73.34,20227.14981070849,52.4195,52.4766,52.341,52.3481,20227.1498
2011-11-29 11:15:00,73.37,73.48,73.37,73.44,12655.489453758788,52.3695,52.448,52.3695,52.4195,12655.4895
2011-11-29 11:20:00,73.46,73.5,73.34,73.36,13628.988642509465,52.4338,52.4623,52.3481,52.3624,13628.9886
2011-11-29 11:25:00,73.37,73.5,73.35,73.47,5949.161709031909,52.3695,52.4623,52.3552,52.4409,5949.1617
2011-11-29 11:30:00,73.41,73.53,73.37,73.47,7355.327203893997,52.3981,52.4837,52.3695,52.4409,7355.3272
2011-11-29 11:35:00,73.5,73.58,73.46,73.52,19361.817198485667,52.4623,52.5194,52.4338,52.4766,19361.8172
2011-11-29 11:40:00,73.53,73.61,73.34,73.34,4218.496484586262,52.4837,52.5408,52.3481,52.3481,4218.4965
2011-11-29 11:45:00,73.38,73.4,73.3,73.38,13520.82206598161,52.3767,52.3909,52.3196,52.3767,13520.8221
2011-11-29 11:50:00,73.38,73.43,73.28,73.34,14277.98810167658,52.3767,52.4123,52.3053,52.3481,14277.9881
2011-11-29 11:55:00,73.32,73.38,73.28,73.37,10275.824770146024,52.3338,52.3767,52.3053,52.3695,10275.8248
2011-11-29 12:00:00,73.39,73.61,73.37,73.57,23472.14710654408,52.3838,52.5408,52.3695,52.5123,23472.1471
2011-11-29 12:05:00,73.59,73.75,73.59,73.72,17955.65170362358,52.5266,52.6408,52.5266,52.6193,17955.6517
2011-11-29 12:10:00,73.71,73.75,73.56,73.59,7896.160086533261,52.6122,52.6408,52.5051,52.5266,7896.1601
2011-11-29 12:15:00,73.6,73.68,73.49,73.57,6057.328285559762,52.5337,52.5908,52.4552,52.5123,6057.3283
2011-11-29 12:20:00,73.56,73.58,73.49,73.57,9626.825310978908,52.5051,52.5194,52.4552,52.5123,9626.8253
2011-11-29 12:25:00,73.57,73.78,73.53,73.78,10600.324499729582,52.5123,52.6622,52.4837,52.6622,10600.3245
2011-11-29 12:30:00,73.78,73.8,73.5,73.56,11681.990265008111,52.6622,52.6764,52.4623,52.5051,11681.9903
2011-11-29 12:35:00,73.6,73.65,73.42,73.48,4326.663061114115,52.5337,52.5694,52.4052,52.448,4326.6631
2011-11-29 12:40:00,73.47,73.63,73.43,73.51,9085.992428339645,52.4409,52.5551,52.4123,52.4694,9085.9924
2011-11-29 12:45:00,73.53,73.53,73.42,73.51,5300.162249864791,52.4837,52.4837,52.4052,52.4694,5300.1622
2011-11-29 12:50:00,73.5,73.51,73.42,73.42,4759.329367225527,52.4623,52.4694,52.4052,52.4052,4759.3294
2011-11-29 12:55:00,73.42,73.47,73.37,73.38,11898.323418063816,52.4052,52.4409,52.3695,52.3767,11898.3234
2011-11-29 13:00:00,73.38,73.39,73.24,73.29,6273.661438615468,52.3767,52.3838,52.2767,52.3124,6273.6614
2011-11-29 13:05:00,73.25,73.31,72.99,73.09,9734.99188750676,52.2839,52.3267,52.0983,52.1697,9734.9919
2011-11-29 13:10:00,73.12,73.2,73.11,73.16,7355.327203893997,52.1911,52.2482,52.1839,52.2196,7355.3272
2011-11-29 13:15:00,73.13,73.22,73.08,73.16,4434.8296376419685,52.1982,52.2625,52.1625,52.2196,4434.8296
2011-11-29 13:20:00,73.13,73.3,73.11,73.22,10492.15792320173,52.1982,52.3196,52.1839,52.2625,10492.1579
2011-11-29 13:25:00,73.23,73.26,73.14,73.16,16549.486208761493,52.2696,52.291,52.2054,52.2196,16549.4862
2011-11-29 13:30:00,73.16,73.19,72.99,73.0,7463.49378042185,52.2196,52.241,52.0983,52.1054,7463.4938
2011-11-29 13:35:00,72.96,73.19,72.96,73.19,3893.996755002704,52.0769,52.241,52.0769,52.241,3893.9968
2011-11-29 13:40:00,73.18,73.22,73.03,73.05,5300.162249864791,52.2339,52.2625,52.1268,52.1411,5300.1622
2011-11-29 13:45:00,73.11,73.11,73.0,73.0,11898.323418063816,52.1839,52.1839,52.1054,52.1054,11898.3234
2011-11-29 13:50:00,73.0,73.04,72.8,72.8,10600.324499729582,52.1054,52.134,51.9627,51.9627,10600.3245
2011-11-29 13:55:00,72.83,72.83,72.67,72.71,30935.640886965928,51.9841,51.9841,51.8699,51.8984,30935.6409
2011-11-29 14:00:00,72.71,72.79,72.59,72.79,7787.993510005408,51.8984,51.9555,51.8128,51.9555,7787.9935
2011-11-29 14:05:00,72.74,72.79,72.69,72.72,8220.65981611682,51.9198,51.9555,51.8842,51.9056,8220.6598
2011-11-29 14:10:00,72.71,72.8,72.6,72.6,14169.821525148727,51.8984,51.9627,51.8199,51.8199,14169.8215
2011-11-29 14:15:00,72.62,72.66,72.54,72.65,32558.13953488372,51.8342,51.8627,51.7771,51.8556,32558.1395
2011-11-29 14:20:00,72.63,72.76,72.55,72.76,22606.814494321254,51.8413,51.9341,51.7842,51.9341,22606.8145
2011-11-29 14:25:00,72.76,72.81,72.63,72.64,22931.31422390481,51.9341,51.9698,51.8413,51.8485,22931.3142
2011-11-29 14:30:00,72.65,72.81,72.63,72.81,18604.6511627907,51.8556,51.9698,51.8413,51.9698,18604.6512
2011-11-29 14:35:00,72.81,72.9,72.78,72.83,10708.491076257436,51.9698,52.034,51.9484,51.9841,10708.4911
2011-11-29 14:40:00,72.83,73.01,72.83,73.01,10383.991346673878,51.9841,52.1126,51.9841,52.1126,10383.9913
2011-11-29 14:45:00,72.99,73.02,72.91,72.91,5840.995132504056,52.0983,52.1197,52.0412,52.0412,5840.9951
2011-11-29 14:50:00,72.9,72.99,72.78,72.98,8869.659275283937,52.034,52.0983,51.9484,52.0911,8869.6593
2011-11-29 14:55:00,72.98,73.11,72.98,73.06,4542.9962141698215,52.0911,52.1839,52.0911,52.1483,4542.9962
2011-11-29 15:00:00,73.07,73.16,73.05,73.13,7463.49378042185,52.1554,52.2196,52.1411,52.1982,7463.4938
2011-11-29 15:05:00,73.11,73.13,73.0,73.0,5624.66197944835,52.1839,52.1982,52.1054,52.1054,5624.662
2011-11-29 15:10:00,72.99,73.19,72.93,73.15,10708.491076257436,52.0983,52.241,52.0555,52.2125,10708.4911
2011-11-29 15:15:00,73.2,73.35,73.18,73.27,8328.826392644673,52.2482,52.3552,52.2339,52.2981,8328.8264
2011-11-29 15:20:00,73.25,73.29,73.22,73.25,7355.327203893997,52.2839,52.3124,52.2625,52.2839,7355.3272
2011-11-29 15:25:00,73.25,73.28,73.14,73.14,7247.160627366144,52.2839,52.3053,52.2054,52.2054,7247.1606
2011-11-29 15:30:00,73.16,73.29,73.16,73.24,6598.161168199026,52.2196,52.3124,52.2196,52.2767,6598.1612
2011-11-29 15:35:00,73.26,73.3,73.05,73.08,7030.8274743104375,52.291,52.3196,52.1411,52.1625,7030.8275
2011-11-29 15:40:00,73.13,73.18,73.05,73.1,12114.656571119524,52.1982,52.2339,52.1411,52.1768,12114.6566
2011-11-29 15:45:00,73.06,73.16,72.99,73.04,12979.989183342346,52.1483,52.2196,52.0983,52.134,12979.9892
2011-11-29 15:50:00,73.03,73.06,72.86,72.99,20118.98323418064,52.1268,52.1483,52.0055,52.0983,20118.9832
2011-11-29 15:55:00,72.96,73.03,72.9,72.99,32774.47268793943,52.0769,52.1268,52.034,52.0983,32774.4727
2011-11-30 09:30:00,74.98,76.1,74.98,75.83,47268.79394267171,53.5187,54.3181,53.5187,54.1254,47268.7939
2011-11-30 09:35:00,75.83,75.98,75.69,75.77,16982.152514872905,54.1254,54.2325,54.0255,54.0826,16982.1525
2011-11-30 09:40:00,75.77,76.27,75.77,76.14,25635.478637101136,54.0826,54.4395,54.0826,54.3467,25635.4786
2011-11-30 09:45:00,76.13,76.27,76.01,76.15,6814.494321254732,54.3395,54.4395,54.2539,54.3538,6814.4943
2011-11-30 09:50:00,76.23,76.38,76.03,76.23,12006.489994591671,54.4109,54.518,54.2682,54.4109,12006.49
2011-11-30 09:55:00,76.25,76.54,76.13,76.25,44023.79664683613,54.4252,54.6322,54.3395,54.4252,44023.7966
2011-11-30 10:00:00,76.18,76.47,76.18,76.3,20876.14926987561,54.3752,54.5822,54.3752,54.4609,20876.1493
2011-11-30 10:05:00,76.26,76.32,76.2,76.26,18280.15143320714,54.4323,54.4752,54.3895,54.4323,18280.1514
2011-11-30 10:10:00,76.3,76.37,76.18,76.18,15467.820443482964,54.4609,54.5108,54.3752,54.3752,15467.8204
2011-11-30 10:15:00,76.21,76.32,76.15,76.32,9518.658734451054,54.3966,54.4752,54.3538,54.4752,9518.6587
2011-11-30 10:20:00,76.32,76.41,76.26,76.4,15143.320713899404,54.4752,54.5394,54.4323,54.5323,15143.3207
2011-11-30 10:25:00,76.37,76.46,76.28,76.39,18496.484586262843,54.5108,54.5751,54.4466,54.5251,18496.4846
2011-11-30 10:30:00,76.33,76.5,76.32,76.42,25743.645213628988,54.4823,54.6036,54.4752,54.5465,25743.6452
2011-11-30 10:35:00,76.42,76.63,76.41,76.61,13304.488912925906,54.5465,54.6964,54.5394,54.6821,13304.4889
2011-11-30 10:40:00,76.63,76.73,76.6,76.69,7896.160086533261,54.6964,54.7678,54.675,54.7392,7896.1601
2011-11-30 10:45:00,76.65,76.69,76.54,76.62,7571.660356949702,54.7107,54.7392,54.6322,54.6893,7571.6604
2011-11-30 10:50:00,76.61,76.63,76.55,76.63,8004.326663061114,54.6821,54.6964,54.6393,54.6964,8004.3267
2011-11-30 10:55:00,76.6,76.66,76.54,76.6,24121.146565711195,54.675,54.7178,54.6322,54.675,24121.1466
2011-11-30 11:00:00,76.62,76.63,76.36,76.36,20876.14926987561,54.6893,54.6964,54.5037,54.5037,20876.1493
2011-11-30 11:05:00,76.35,76.44,76.29,76.3,14602.48783126014,54.4966,54.5608,54.4537,54.4609,14602.4878
2011-11-30 11:10:00,76.3,76.36,76.27,76.31,10492.15792320173,54.4609,54.5037,54.4395,54.468,10492.1579
2011-11-30 11:15:00,76.31,76.38,76.28,76.35,10167.658193618172,54.468,54.518,54.4466,54.4966,10167.6582
2011-11-30 11:20:00,76.36,76.42,76.23,76.24,11357.490535424551,54.5037,54.5465,54.4109,54.418,11357.4905
2011-11-30 11:25:00,76.28,76.28,76.17,76.23,6706.327744726879,54.4466,54.4466,54.3681,54.4109,6706.3277
2011-11-30 11:30:00,76.27,76.35,76.27,76.33,11249.3239588967,54.4395,54.4966,54.4395,54.4823,11249.324
2011-11-30 11:35:00,76.33,76.51,76.33,76.49,11357.490535424551,54.4823,54.6108,54.4823,54.5965,11357.4905
2011-11-30 11:40:00,76.47,76.56,76.44,76.48,11898.323418063816,54.5822,54.6465,54.5608,54.5894,11898.3234
2011-11-30 11:45:00,76.49,76.53,76.45,76.47,15251.487290427258,54.5965,54.625,54.5679,54.5822,15251.4873
2011-11-30 11:50:00,76.45,76.51,76.35,76.35,9302.32558139535,54.5679,54.6108,54.4966,54.4966,9302.3256
2011-11-30 11:55:00,76.35,76.37,76.28,76.35,16008.653326122228,54.4966,54.5108,54.4466,54.4966,16008.6533
2011-11-30 12:00:00,76.31,76.33,76.25,76.29,3893.996755002704,54.468,54.4823,54.4252,54.4537,3893.9968
2011-11-30 12:05:00,76.35,76.35,76.23,76.33,5624.66197944835,54.4966,54.4966,54.4109,54.4823,5624.662
2011-11-30 12:10:00,76.31,76.31,76.19,76.2,2487.8312601406165,54.468,54.468,54.3824,54.3895,2487.8313
2011-11-30 12:15:00,76.19,76.3,76.15,76.19,24878.312601406164,54.3824,54.4609,54.3538,54.3824,24878.3126
2011-11-30 12:20:00,76.18,76.29,76.15,76.22,5408.328826392644,54.3752,54.4537,54.3538,54.4038,5408.3288
2011-11-30 12:25:00,76.23,76.27,76.2,76.23,8977.82585181179,54.4109,54.4395,54.3895,54.4109,8977.8259
2011-11-30 12:30:00,76.2,76.34,76.2,76.28,11141.157382368849,54.3895,54.4894,54.3895,54.4466,11141.1574
2011-11-30 12:35:00,76.24,76.31,76.23,76.27,4542.9962141698215,54.418,54.468,54.4109,54.4395,4542.9962
2011-11-30 12:40:00,76.29,76.31,76.15,76.18,6598.161168199026,54.4537,54.468,54.3538,54.3752,6598.1612
2011-11-30 12:45:00,76.17,76.28,76.17,76.25,4975.662520281233,54.3681,54.4466,54.3681,54.4252,4975.6625
2011-11-30 12:50:00,76.27,76.37,76.25,76.35,8436.992969172525,54.4395,54.5108,54.4252,54.4966,8436.993
2011-11-30 12:55:00,76.37,76.37,76.24,76.29,5408.328826392644,54.5108,54.5108,54.418,54.4537,5408.3288
2011-11-30 13:00:00,76.31,76.42,76.31,76.33,13628.988642509465,54.468,54.5465,54.468,54.4823,13628.9886
2011-11-30 13:05:00,76.35,76.47,76.3,76.43,10924.824229313142,54.4966,54.5822,54.4609,54.5537,10924.8242
2011-11-30 13:10:00,76.47,76.51,76.38,76.43,9518.658734451054,54.5822,54.6108,54.518,54.5537,9518.6587
2011-11-30 13:15:00,76.4,76.49,76.35,76.42,15467.820443482964,54.5323,54.5965,54.4966,54.5465,15467.8204
2011-11-30 13:20:00,76.42,76.47,76.36,76.47,5624.66197944835,54.5465,54.5822,54.5037,54.5822,5624.662
2011-11-30 13:25:00,76.44,76.46,76.35,76.35,6165.494862087615,54.5608,54.5751,54.4966,54.4966,6165.4949
2011-11-30 13:30:00,76.37,76.45,76.35,76.43,13520.82206598161,54.5108,54.5679,54.4966,54.5537,13520.8221
2011-11-30 13:35:00,76.42,76.47,76.37,76.37,13196.322336398052,54.5465,54.5822,54.5108,54.5108,13196.3223
2011-11-30 13:40:00,76.34,76.36,76.25,76.29,11465.657111952409,54.4894,54.5037,54.4252,54.4537,11465.6571
2011-11-30 13:45:00,76.28,76.42,76.28,76.34,7463.49378042185,54.4466,54.5465,54.4466,54.4894,7463.4938
2011-11-30 13:50:00,76.29,76.31,76.16,76.17,6814.494321254732,54.4537,54.468,54.3609,54.3681,6814.4943
2011-11-30 13:55:00,76.14,76.28,76.13,76.28,8004.326663061114,54.3467,54.4466,54.3395,54.4466,8004.3267
2011-11-30 14:00:00,76.26,76.42,76.24,76.42,6489.994591671173,54.4323,54.5465,54.418,54.5465,6489.9946
2011-11-30 14:05:00,76.38,76.47,76.31,76.34,7355.327203893997,54.518,54.5822,54.468,54.4894,7355.3272
2011-11-30 14:10:00,76.34,76.42,76.34,76.4,8761.492698756085,54.4894,54.5465,54.4894,54.5323,8761.4927
2011-11-30 14:15:00,76.42,76.5,76.42,76.46,6273.661438615468,54.5465,54.6036,54.5465,54.5751,6273.6614
2011-11-30 14:20:00,76.46,76.55,76.46,76.53,10275.824770146024,54.5751,54.6393,54.5751,54.625,10275.8248
2011-11-30 14:25:00,76.54,76.58,76.44,76.47,14818.820984315846,54.6322,54.6607,54.5608,54.5822,14818.821
2011-11-30 14:30:00,76.45,76.58,76.45,76.52,11249.3239588967,54.5679,54.6607,54.5679,54.6179,11249.324
2011-11-30 14:35:00,76.56,76.61,76.5,76.51,9410.4921579232,54.6465,54.6821,54.6036,54.6108,9410.4922
2011-11-30 14:40:00,76.51,76.53,76.47,76.47,10275.824770146024,54.6108,54.625,54.5822,54.5822,10275.8248
2011-11-30 14:45:00,76.49,76.49,76.23,76.25,11573.82368848026,54.5965,54.5965,54.4109,54.4252,11573.8237
2011-11-30 14:50:00,76.25,76.35,76.25,76.33,11249.3239588967,54.4252,54.4966,54.4252,54.4823,11249.324
2011-11-30 14:55:00,76.35,76.43,76.28,76.43,8977.82585181179,54.4966,54.5537,54.4466,54.5537,8977.8259
2011-11-30 15:00:00,76.42,76.53,76.39,76.53,10059.491617090318,54.5465,54.625,54.5251,54.625,10059.4916
2011-11-30 15:05:00,76.48,76.58,76.44,76.58,17847.485127095726,54.5894,54.6607,54.5608,54.6607,17847.4851
2011-11-30 15:10:00,76.59,76.76,76.57,76.68,13953.488372093025,54.6679,54.7892,54.6536,54.7321,13953.4884
2011-11-30 15:15:00,76.67,76.7,76.61,76.7,8653.32612222823,54.725,54.7464,54.6821,54.7464,8653.3261
2011-11-30 15:20:00,76.72,76.81,76.66,76.67,14386.154678204435,54.7607,54.8249,54.7178,54.725,14386.1547
2011-11-30 15:25:00,76.7,76.88,76.66,76.84,17631.15197404002,54.7464,54.8749,54.7178,54.8463,17631.152
2011-11-30 15:30:00,76.88,76.94,76.83,76.88,27582.47701460249,54.8749,54.9177,54.8392,54.8749,27582.477
2011-11-30 15:35:00,76.87,76.97,76.84,76.93,21092.48242293132,54.8677,54.9391,54.8463,54.9106,21092.4824
2011-11-30 15:40:00,76.93,77.15,76.92,77.11,40562.46619794484,54.9106,55.0676,54.9034,55.039,40562.4662
2011-11-30 15:45:00,77.11,77.2,76.97,77.17,32558.13953488372,55.039,55.1033,54.9391,55.0819,32558.1395
2011-11-30 15:50:00,77.19,77.38,77.16,77.33,48134.12655489454,55.0961,55.2317,55.0747,55.1961,48134.1266
2011-11-30 15:55:00,77.38,77.55,77.29,77.38,142130.8815575987,55.2317,55.3531,55.1675,55.2317,142130.8816
2011-12-01 09:30:00,77.39,77.4,77.17,77.2,28555.97620335316,55.2389,55.246,55.0819,55.1033,28555.9762
2011-12-01 09:35:00,77.2,77.27,77.16,77.19,6165.494862087615,55.1033,55.1532,55.0747,55.0961,6165.4949
2011-12-01 09:40:00,77.2,77.54,77.2,77.44,8977.82585181179,55.1033,55.346,55.1033,55.2746,8977.8259
2011-12-01 09:45:00,77.43,77.8,77.37,77.8,13088.1557598702,55.2674,55.5315,55.2246,55.5315,13088.1558
2011-12-01 09:50:00,77.79,77.79,77.58,77.7,7787.993510005408,55.5244,55.5244,55.3745,55.4602,7787.9935
2011-12-01 09:55:00,77.68,77.81,77.68,77.77,4759.329367225527,55.4459,55.5387,55.4459,55.5101,4759.3294
2011-12-01 10:00:00,77.76,78.04,77.53,77.97,18388.31800973499,55.503,55.7028,55.3388,55.6529,18388.318
2011-12-01 10:05:00,77.95,78.02,77.72,77.94,6489.994591671173,55.6386,55.6886,55.4744,55.6315,6489.9946
2011-12-01 10:10:00,77.9,77.94,77.63,77.65,6922.660897782585,55.6029,55.6315,55.4102,55.4245,6922.6609
2011-12-01 10:15:00,77.65,77.65,77.33,77.33,9843.158464034614,55.4245,55.4245,55.1961,55.1961,9843.1585
2011-12-01 10:20:00,77.33,77.39,77.22,77.33,6381.828015143321,55.1961,55.2389,55.1175,55.1961,6381.828
2011-12-01 10:25:00,77.41,77.49,77.37,77.47,4759.329367225527,55.2532,55.3103,55.2246,55.296,4759.3294
2011-12-01 10:30:00,77.47,77.47,77.28,77.45,7030.8274743104375,55.296,55.296,55.1604,55.2817,7030.8275
2011-12-01 10:35:00,77.42,77.42,77.19,77.3,4002.163331530557,55.2603,55.2603,55.0961,55.1746,4002.1633
2011-12-01 10:40:00,77.22,77.24,77.11,77.18,11465.657111952409,55.1175,55.1318,55.039,55.089,11465.6571
2011-12-01 10:45:00,77.15,77.2,77.06,77.08,5191.995673336939,55.0676,55.1033,55.0033,55.0176,5191.9957
2011-12-01 10:50:00,77.08,77.24,77.05,77.08,10167.658193618172,55.0176,55.1318,54.9962,55.0176,10167.6582
2011-12-01 10:55:00,77.09,77.16,77.06,77.11,24337.4797187669,55.0248,55.0747,55.0033,55.039,24337.4797
2011-12-01 11:00:00,77.15,77.16,77.09,77.15,7896.160086533261,55.0676,55.0747,55.0248,55.0676,7896.1601
2011-12-01 11:05:00,77.14,77.2,77.09,77.09,16116.81990265008,55.0604,55.1033,55.0248,55.0248,16116.8199
2011-12-01 11:10:00,77.08,77.08,76.8,76.85,6489.994591671173,55.0176,55.0176,54.8178,54.8534,6489.9946
2011-12-01 11:15:00,76.87,76.88,76.64,76.72,20767.98269334776,54.8677,54.8749,54.7036,54.7607,20767.9827
2011-12-01 11:20:00,76.73,76.78,76.66,76.73,5300.162249864791,54.7678,54.8035,54.7178,54.7678,5300.1622
2011-12-01 11:25:00,76.78,76.8,76.63,76.7,5408.328826392644,54.8035,54.8178,54.6964,54.7464,5408.3288
2011-12-01 11:30:00,76.64,76.72,76.54,76.72,6057.328285559762,54.7036,54.7607,54.6322,54.7607,6057.3283
2011-12-01 11:35:00,76.72,76.72,76.55,76.7,8761.492698756085,54.7607,54.7607,54.6393,54.7464,8761.4927
2011-12-01 11:40:00,76.75,76.87,76.72,76.83,8004.326663061114,54.7821,54.8677,54.7607,54.8392,8004.3267
2011-12-01 11:45:00,76.87,76.88,76.66,76.73,18820.984315846403,54.8677,54.8749,54.7178,54.7678,18820.9843
2011-12-01 11:50:00,76.74,76.92,76.72,76.83,7787.993510005408,54.7749,54.9034,54.7607,54.8392,7787.9935
2011-12-01 11:55:00,76.85,76.85,76.72,76.8,8220.65981611682,54.8534,54.8534,54.7607,54.8178,8220.6598
2011-12-01 12:00:00,76.78,76.81,76.69,76.7,6489.994591671173,54.8035,54.8249,54.7392,54.7464,6489.9946
2011-12-01 12:05:00,76.72,76.84,76.72,76.72,7787.993510005408,54.7607,54.8463,54.7607,54.7607,7787.9935
2011-12-01 12:10:00,76.74,76.76,76.66,76.66,7896.160086533261,54.7749,54.7892,54.7178,54.7178,7896.1601
2011-12-01 12:15:00,76.68,76.71,76.58,76.62,8220.65981611682,54.7321,54.7535,54.6607,54.6893,8220.6598
2011-12-01 12:20:00,76.66,76.81,76.62,76.81,6165.494862087615,54.7178,54.8249,54.6893,54.8249,6165.4949
2011-12-01 12:25:00,76.8,76.82,76.73,76.77,8977.82585181179,54.8178,54.832,54.7678,54.7963,8977.8259
2011-12-01 12:30:00,76.77,76.9,76.75,76.86,8220.65981611682,54.7963,54.8891,54.7821,54.8606,8220.6598
2011-12-01 12:35:00,76.89,76.9,76.79,76.84,16116.81990265008,54.882,54.8891,54.8106,54.8463,16116.8199
2011-12-01 12:40:00,76.87,76.87,76.68,76.71,4651.162790697675,54.8677,54.8677,54.7321,54.7535,4651.1628
2011-12-01 12:45:00,76.72,76.74,76.59,76.64,6057.328285559762,54.7607,54.7749,54.6679,54.7036,6057.3283
2011-12-01 12:50:00,76.64,76.74,76.62,76.71,17306.65224445646,54.7036,54.7749,54.6893,54.7535,17306.6522
2011-12-01 12:55:00,76.69,76.69,76.47,76.47,7571.660356949702,54.7392,54.7392,54.5822,54.5822,7571.6604
2011-12-01 13:00:00,76.51,76.65,76.48,76.63,12114.656571119524,54.6108,54.7107,54.5894,54.6964,12114.6566
2011-12-01 13:05:00,76.62,76.65,76.56,76.56,5949.161709031909,54.6893,54.7107,54.6465,54.6465,5949.1617
2011-12-01 13:10:00,76.59,76.69,76.55,76.69,7896.160086533261,54.6679,54.7392,54.6393,54.7392,7896.1601
2011-12-01 13:15:00,76.65,76.69,76.61,76.64,19145.484045429963,54.7107,54.7392,54.6821,54.7036,19145.484
2011-12-01 13:20:00,76.68,76.69,76.61,76.65,9302.32558139535,54.7321,54.7392,54.6821,54.7107,9302.3256
2011-12-01 13:25:00,76.67,76.69,76.62,76.67,5840.995132504056,54.725,54.7392,54.6893,54.725,5840.9951
2011-12-01 13:30:00,76.69,76.69,76.6,76.6,6706.327744726879,54.7392,54.7392,54.675,54.675,6706.3277
2011-12-01 13:35:00,76.64,76.65,76.58,76.59,12222.823147647376,54.7036,54.7107,54.6607,54.6679,12222.8231
2011-12-01 13:40:00,76.59,76.77,76.59,76.73,16765.819361817197,54.6679,54.7963,54.6679,54.7678,16765.8194
2011-12-01 13:45:00,76.75,76.83,76.69,76.75,7679.826933477555,54.7821,54.8392,54.7392,54.7821,7679.8269
2011-12-01 13:50:00,76.77,76.82,76.7,76.7,8545.159545700379,54.7963,54.832,54.7464,54.7464,8545.1595
2011-12-01 13:55:00,76.7,76.84,76.67,76.82,10924.824229313142,54.7464,54.8463,54.725,54.832,10924.8242
2011-12-01 14:00:00,76.84,76.86,76.72,76.72,9734.99188750676,54.8463,54.8606,54.7607,54.7607,9734.9919
2011-12-01 14:05:00,76.72,76.78,76.67,76.67,10492.15792320173,54.7607,54.8035,54.725,54.725,10492.1579
2011-12-01 14:10:00,76.68,76.72,76.67,76.7,9410.4921579232,54.7321,54.7607,54.725,54.7464,9410.4922
2011-12-01 14:15:00,76.7,76.72,76.6,76.6,6922.660897782585,54.7464,54.7607,54.675,54.675,6922.6609
2011-12-01 14:20:00,76.61,76.69,76.59,76.66,11249.3239588967,54.6821,54.7392,54.6679,54.7178,11249.324
2011-12-01 14:25:00,76.66,76.69,76.61,76.63,8977.82585181179,54.7178,54.7392,54.6821,54.6964,8977.8259
2011-12-01 14:30:00,76.61,76.63,76.52,76.53,12979.989183342346,54.6821,54.6964,54.6179,54.625,12979.9892
2011-12-01 14:35:00,76.54,76.64,76.54,76.59,8220.65981611682,54.6322,54.7036,54.6322,54.6679,8220.6598
2011-12-01 14:40:00,76.61,76.61,76.53,76.59,28447.80962682531,54.6821,54.6821,54.625,54.6679,28447.8096
2011-12-01 14:45:00,76.59,76.83,76.59,76.77,13845.32179556517,54.6679,54.8392,54.6679,54.7963,13845.3218
2011-12-01 14:50:00,76.78,76.81,76.66,76.72,9302.32558139535,54.8035,54.8249,54.7178,54.7607,9302.3256
2011-12-01 14:55:00,76.72,76.75,76.61,76.68,8869.659275283937,54.7607,54.7821,54.6821,54.7321,8869.6593
2011-12-01 15:00:00,76.65,76.74,76.63,76.7,12114.656571119524,54.7107,54.7749,54.6964,54.7464,12114.6566
2011-12-01 15:05:00,76.69,76.75,76.52,76.59,15900.486749594374,54.7392,54.7821,54.6179,54.6679,15900.4867
2011-12-01 15:10:00,76.57,76.63,76.55,76.6,10600.324499729582,54.6536,54.6964,54.6393,54.675,10600.3245
2011-12-01 15:15:00,76.61,76.67,76.61,76.64,10383.991346673878,54.6821,54.725,54.6821,54.7036,10383.9913
2011-12-01 15:20:00,76.65,76.7,76.63,76.69,14818.820984315846,54.7107,54.7464,54.6964,54.7392,14818.821
2011-12-01 15:25:00,76.68,76.79,76.68,76.74,14386.154678204435,54.7321,54.8106,54.7321,54.7749,14386.1547
2011-12-01 15:30:00,76.75,76.79,76.73,76.73,22931.31422390481,54.7821,54.8106,54.7678,54.7678,22931.3142
2011-12-01 15:35:00,76.72,76.78,76.67,76.68,19794.48350459708,54.7607,54.8035,54.725,54.7321,19794.4835
2011-12-01 15:40:00,76.68,76.7,76.59,76.63,23472.14710654408,54.7321,54.7464,54.6679,54.6964,23472.1471
2011-12-01 15:45:00,76.62,76.62,76.41,76.51,38182.80151433207,54.6893,54.6893,54.5394,54.6108,38182.8015
2011-12-01 15:50:00,76.49,76.56,76.44,76.45,35478.63710113575,54.5965,54.6465,54.5608,54.5679,35478.6371
2011-12-01 15:55:00,76.44,76.46,76.3,76.42,168523.5262303948,54.5608,54.5751,54.4609,54.5465,168523.5262
2011-12-02 09:30:00,77.38,77.55,77.17,77.31,19145.484045429963,55.2317,55.3531,55.0819,55.1818,19145.484
2011-12-02 09:35:00,77.29,77.29,76.73,77.2,24878.312601406164,55.1675,55.1675,54.7678,55.1033,24878.3126
2011-12-02 09:40:00,77.2,77.21,76.91,77.04,14494.321254732287,55.1033,55.1104,54.8963,54.9891,14494.3213
2011-12-02 09:45:00,76.96,77.13,76.79,76.79,7896.160086533261,54.932,55.0533,54.8106,54.8106,7896.1601
2011-12-02 09:50:00,76.82,76.92,76.71,76.82,10492.15792320173,54.832,54.9034,54.7535,54.832,10492.1579
2011-12-02 09:55:00,76.84,76.95,76.75,76.95,10059.491617090318,54.8463,54.9248,54.7821,54.9248,10059.4916
2011-12-02 10:00:00,76.92,77.14,76.92,76.95,25527.312060573284,54.9034,55.0604,54.9034,54.9248,25527.3121
2011-12-02 10:05:00,77.02,77.02,76.87,76.87,15251.487290427258,54.9748,54.9748,54.8677,54.8677,15251.4873
2011-12-02 10:10:00,76.86,77.02,76.85,76.88,24661.97944835046,54.8606,54.9748,54.8534,54.8749,24661.9794
2011-12-02 10:15:00,76.88,76.88,76.77,76.85,14710.654407787992,54.8749,54.8749,54.7963,54.8534,14710.6544
2011-12-02 10:20:00,76.8,76.88,76.78,76.82,21200.648999459165,54.8178,54.8749,54.8035,54.832,21200.649
2011-12-02 10:25:00,76.82,76.84,76.7,76.72,9194.159004867495,54.832,54.8463,54.7464,54.7607,9194.159
2011-12-02 10:30:00,76.78,76.84,76.65,76.68,9085.992428339645,54.8035,54.8463,54.7107,54.7321,9085.9924
2011-12-02 10:35:00,76.69,76.69,76.46,76.52,20551.64954029205,54.7392,54.7392,54.5751,54.6179,20551.6495
2011-12-02 10:40:00,76.52,76.52,76.38,76.4,8328.826392644673,54.6179,54.6179,54.518,54.5323,8328.8264
2011-12-02 10:45:00,76.46,76.52,76.4,76.45,15575.987020010816,54.5751,54.6179,54.5323,54.5679,15575.987
2011-12-02 10:50:00,76.44,76.46,76.35,76.39,13520.82206598161,54.5608,54.5751,54.4966,54.5251,13520.8221
2011-12-02 10:55:00,76.39,76.41,76.29,76.32,11032.990805840996,54.5251,54.5394,54.4537,54.4752,11032.9908
2011-12-02 11:00:00,76.31,76.42,76.13,76.13,12871.822606814494,54.468,54.5465,54.3395,54.3395,12871.8226
2011-12-02 11:05:00,76.16,76.18,75.98,75.99,29962.14169821525,54.3609,54.3752,54.2325,54.2396,29962.1417
2011-12-02 11:10:00,76.02,76.12,75.91,75.91,32558.13953488372,54.261,54.3324,54.1825,54.1825,32558.1395
2011-12-02 11:15:00,75.9,76.01,75.84,75.88,59816.11681990265,54.1754,54.2539,54.1325,54.1611,59816.1168
2011-12-02 11:20:00,75.88,75.99,75.81,75.81,39372.633856138455,54.1611,54.2396,54.1111,54.1111,39372.6339
2011-12-02 11:25:00,75.85,75.88,75.65,75.68,65873.44510546241,54.1397,54.1611,53.9969,54.0183,65873.4451
2011-12-02 11:30:00,75.7,75.8,75.6,75.72,65008.11249323958,54.0326,54.104,53.9612,54.0469,65008.1125
2011-12-02 11:35:00,75.71,75.8,75.61,75.8,10059.491617090318,54.0397,54.104,53.9684,54.104,10059.4916
2011-12-02 11:40:00,75.78,75.8,75.4,75.4,26825.31097890752,54.0897,54.104,53.8185,53.8185,26825.311
2011-12-02 11:45:00,75.4,75.45,75.09,75.13,47917.79340183883,53.8185,53.8542,53.5972,53.6258,47917.7934
2011-12-02 11:50:00,75.12,75.39,75.1,75.36,42833.96430502975,53.6186,53.8113,53.6043,53.7899,42833.9643
2011-12-02 11:55:00,75.37,75.38,75.2,75.25,25202.812330989724,53.7971,53.8042,53.6757,53.7114,25202.8123
2011-12-02 12:00:00,75.25,75.36,75.17,75.3,16008.653326122228,53.7114,53.7899,53.6543,53.7471,16008.6533
2011-12-02 12:05:00,75.35,75.55,75.34,75.47,8220.65981611682,53.7828,53.9255,53.7757,53.8684,8220.6598
2011-12-02 12:10:00,75.51,75.61,75.48,75.5,9302.32558139535,53.897,53.9684,53.8756,53.8899,9302.3256
2011-12-02 12:15:00,75.54,75.61,75.46,75.61,8112.493239588966,53.9184,53.9684,53.8613,53.9684,8112.4932
2011-12-02 12:20:00,75.61,75.74,75.6,75.74,4110.32990805841,53.9684,54.0612,53.9612,54.0612,4110.3299
2011-12-02 12:25:00,75.71,75.71,75.58,75.58,12655.489453758788,54.0397,54.0397,53.947,53.947,12655.4895
2011-12-02 12:30:00,75.58,75.68,75.49,75.68,6165.494862087615,53.947,54.0183,53.8827,54.0183,6165.4949
2011-12-02 12:35:00,75.66,75.66,75.56,75.62,12006.489994591671,54.0041,54.0041,53.9327,53.9755,12006.49
2011-12-02 12:40:00,75.63,75.71,75.61,75.61,5516.495402920497,53.9826,54.0397,53.9684,53.9684,5516.4954
2011-12-02 12:45:00,75.62,75.77,75.55,75.71,3244.9972958355866,53.9755,54.0826,53.9255,54.0397,3244.9973
2011-12-02 12:50:00,75.7,75.76,75.69,75.76,5300.162249864791,54.0326,54.0754,54.0255,54.0754,5300.1622
2011-12-02 12:55:00,75.74,75.74,75.64,75.64,2271.4981070849108,54.0612,54.0612,53.9898,53.9898,2271.4981
2011-12-02 13:00:00,75.63,75.77,75.61,75.75,6165.494862087615,53.9826,54.0826,53.9684,54.0683,6165.4949
2011-12-02 13:05:00,75.76,75.81,75.55,75.58,6706.327744726879,54.0754,54.1111,53.9255,53.947,6706.3277
2011-12-02 13:10:00,75.6,75.61,75.46,75.46,1838.8318009734992,53.9612,53.9684,53.8613,53.8613,1838.8318
2011-12-02 13:15:00,75.45,75.57,75.43,75.56,4975.662520281233,53.8542,53.9398,53.8399,53.9327,4975.6625
2011-12-02 13:20:00,75.53,75.61,75.51,75.61,3677.6636019469984,53.9113,53.9684,53.897,53.9684,3677.6636
2011-12-02 13:25:00,75.54,75.54,75.42,75.45,3461.3304488912927,53.9184,53.9184,53.8328,53.8542,3461.3304
2011-12-02 13:30:00,75.44,75.5,75.38,75.41,6273.661438615468,53.847,53.8899,53.8042,53.8256,6273.6614
2011-12-02 13:35:00,75.44,75.44,75.37,75.37,4759.329367225527,53.847,53.847,53.7971,53.7971,4759.3294
2011-12-02 13:40:00,75.43,75.51,75.4,75.4,3136.830719307734,53.8399,53.897,53.8185,53.8185,3136.8307
2011-12-02 13:45:00,75.45,75.65,75.42,75.54,7679.826933477555,53.8542,53.9969,53.8328,53.9184,7679.8269
2011-12-02 13:50:00,75.53,75.57,75.43,75.49,11032.990805840996,53.9113,53.9398,53.8399,53.8827,11032.9908
2011-12-02 13:55:00,75.49,75.67,75.49,75.61,4867.49594375338,53.8827,54.0112,53.8827,53.9684,4867.4959
2011-12-02 14:00:00,75.66,75.68,75.51,75.51,7787.993510005408,54.0041,54.0183,53.897,53.897,7787.9935
2011-12-02 14:05:00,75.49,75.51,75.4,75.47,20227.14981070849,53.8827,53.897,53.8185,53.8684,20227.1498
2011-12-02 14:10:00,75.5,75.59,75.47,75.52,9518.658734451054,53.8899,53.9541,53.8684,53.9041,9518.6587
2011-12-02 14:15:00,75.52,75.58,75.46,75.58,11141.157382368849,53.9041,53.947,53.8613,53.947,11141.1574
2011-12-02 14:20:00,75.56,75.82,75.51,75.8,12763.656030286642,53.9327,54.1183,53.897,54.104,12763.656
2011-12-02 14:25:00,75.82,75.9,75.78,75.88,11032.990805840996,54.1183,54.1754,54.0897,54.1611,11032.9908
2011-12-02 14:30:00,75.86,75.91,75.81,75.83,16441.31963223364,54.1468,54.1825,54.1111,54.1254,16441.3196
2011-12-02 14:35:00,75.82,75.85,75.78,75.83,13412.655489453758,54.1183,54.1397,54.0897,54.1254,13412.6555
2011-12-02 14:40:00,75.86,75.95,75.83,75.93,7896.160086533261,54.1468,54.2111,54.1254,54.1968,7896.1601
2011-12-02 14:45:00,75.91,76.05,75.9,75.92,22174.14818820984,54.1825,54.2824,54.1754,54.1896,22174.1482
2011-12-02 14:50:00,75.91,75.98,75.88,75.92,6273.661438615468,54.1825,54.2325,54.1611,54.1896,6273.6614
2011-12-02 14:55:00,75.9,75.95,75.66,75.67,9518.658734451054,54.1754,54.2111,54.0041,54.0112,9518.6587
2011-12-02 15:00:00,75.7,75.86,75.68,75.86,10492.15792320173,54.0326,54.1468,54.0183,54.1468,10492.1579
2011-12-02 15:05:00,75.85,75.88,75.67,75.67,8761.492698756085,54.1397,54.1611,54.0112,54.0112,8761.4927
2011-12-02 15:10:00,75.68,75.78,75.67,75.72,16765.819361817197,54.0183,54.0897,54.0112,54.0469,16765.8194
2011-12-02 15:15:00,75.72,75.82,75.72,75.76,8761.492698756085,54.0469,54.1183,54.0469,54.0754,8761.4927
2011-12-02 15:20:00,75.75,75.78,75.7,75.78,9085.992428339645,54.0683,54.0897,54.0326,54.0897,9085.9924
2011-12-02 15:25:00,75.75,75.85,75.71,75.8,10167.658193618172,54.0683,54.1397,54.0397,54.104,10167.6582
2011-12-02 15:30:00,75.79,75.88,75.75,75.81,22714.981070849102,54.0969,54.1611,54.0683,54.1111,22714.9811
2011-12-02 15:35:00,75.83,76.02,75.79,75.92,11141.157382368849,54.1254,54.261,54.0969,54.1896,11141.1574
2011-12-02 15:40:00,75.94,75.97,75.8,75.82,11790.156841535963,54.2039,54.2253,54.104,54.1183,11790.1568
2011-12-02 15:45:00,75.84,75.86,75.67,75.79,56030.2866414278,54.1325,54.1468,54.0112,54.0969,56030.2866
2011-12-02 15:50:00,75.77,75.84,75.63,75.76,51379.12385073013,54.0826,54.1325,53.9826,54.0754,51379.1239
2011-12-02 15:55:00,75.75,75.94,75.74,75.76,55597.62033531639,54.0683,54.2039,54.0612,54.0754,55597.6203
2011-12-05 09:30:00,77.16,77.16,76.79,76.89,29421.308815575987,55.0747,55.0747,54.8106,54.882,29421.3088
2011-12-05 09:35:00,76.87,76.94,76.5,76.6,12439.156300703082,54.8677,54.9177,54.6036,54.675,12439.1563
2011-12-05 09:40:00,76.57,76.59,76.34,76.42,12871.822606814494,54.6536,54.6679,54.4894,54.5465,12871.8226
2011-12-05 09:45:00,76.42,76.77,76.42,76.74,17739.318550567874,54.5465,54.7963,54.5465,54.7749,17739.3186
2011-12-05 09:50:00,76.72,76.95,76.69,76.95,18604.6511627907,54.7607,54.9248,54.7392,54.9248,18604.6512
2011-12-05 09:55:00,76.89,77.15,76.89,77.0,23580.31368307193,54.882,55.0676,54.882,54.9605,23580.3137
2011-12-05 10:00:00,77.0,77.16,76.88,77.01,16441.31963223364,54.9605,55.0747,54.8749,54.9677,16441.3196
2011-12-05 10:05:00,76.99,77.17,76.96,77.17,5732.828555976204,54.9534,55.0819,54.932,55.0819,5732.8286
2011-12-05 10:10:00,77.17,77.28,77.13,77.13,10492.15792320173,55.0819,55.1604,55.0533,55.0533,10492.1579
2011-12-05 10:15:00,77.13,77.26,77.0,77.23,11249.3239588967,55.0533,55.1461,54.9605,55.1247,11249.324
2011-12-05 10:20:00,77.22,77.43,77.16,77.41,14277.98810167658,55.1175,55.2674,55.0747,55.2532,14277.9881
2011-12-05 10:25:00,77.43,77.66,77.42,77.5,46727.961060032445,55.2674,55.4316,55.2603,55.3174,46727.9611
2011-12-05 10:30:00,77.51,77.54,77.42,77.46,22282.314764737694,55.3245,55.346,55.2603,55.2889,22282.3148
2011-12-05 10:35:00,77.46,77.51,77.36,77.37,5840.995132504056,55.2889,55.3245,55.2175,55.2246,5840.9951
2011-12-05 10:40:00,77.33,77.39,77.31,77.39,10492.15792320173,55.1961,55.2389,55.1818,55.2389,10492.1579
2011-12-05 10:45:00,77.37,77.37,77.21,77.29,11573.82368848026,55.2246,55.2246,55.1104,55.1675,11573.8237
2011-12-05 10:50:00,77.28,77.34,77.28,77.29,5083.829096809086,55.1604,55.2032,55.1604,55.1675,5083.8291
2011-12-05 10:55:00,77.28,77.28,77.18,77.24,10492.15792320173,55.1604,55.1604,55.089,55.1318,10492.1579
2011-12-05 11:00:00,77.23,77.3,77.2,77.28,5732.828555976204,55.1247,55.1746,55.1033,55.1604,5732.8286
2011-12-05 11:05:00,77.29,77.44,77.26,77.4,5191.995673336939,55.1675,55.2746,55.1461,55.246,5191.9957
2011-12-05 11:10:00,77.44,77.44,77.36,77.44,10059.491617090318,55.2746,55.2746,55.2175,55.2746,10059.4916
2011-12-05 11:15:00,77.45,77.48,77.41,77.47,2163.3315305570577,55.2817,55.3031,55.2532,55.296,2163.3315
2011-12-05 11:20:00,77.42,77.42,77.29,77.35,4110.32990805841,55.2603,55.2603,55.1675,55.2103,4110.3299
2011-12-05 11:25:00,77.33,77.5,77.32,77.48,5624.66197944835,55.1961,55.3174,55.1889,55.3031,5624.662
2011-12-05 11:30:00,77.48,77.54,77.45,77.46,14386.154678204435,55.3031,55.346,55.2817,55.2889,14386.1547
2011-12-05 11:35:00,77.46,77.6,77.44,77.6,9626.825310978908,55.2889,55.3888,55.2746,55.3888,9626.8253
2011-12-05 11:40:00,77.57,77.64,77.55,77.62,8112.493239588966,55.3674,55.4173,55.3531,55.4031,8112.4932
2011-12-05 11:45:00,77.59,77.74,77.57,77.71,10492.15792320173,55.3816,55.4887,55.3674,55.4673,10492.1579
2011-12-05 11:50:00,77.72,77.72,77.61,77.63,8761.492698756085,55.4744,55.4744,55.3959,55.4102,8761.4927
2011-12-05 11:55:00,77.63,77.65,77.55,77.58,6381.828015143321,55.4102,55.4245,55.3531,55.3745,6381.828
2011-12-05 12:00:00,77.57,77.58,77.46,77.52,5949.161709031909,55.3674,55.3745,55.2889,55.3317,5949.1617
2011-12-05 12:05:00,77.52,77.64,77.5,77.6,6273.661438615468,55.3317,55.4173,55.3174,55.3888,6273.6614
2011-12-05 12:10:00,77.6,77.6,77.53,77.53,4218.496484586262,55.3888,55.3888,55.3388,55.3388,4218.4965
2011-12-05 12:15:00,77.52,77.63,77.49,77.63,6922.660897782585,55.3317,55.4102,55.3103,55.4102,6922.6609
2011-12-05 12:20:00,77.62,77.66,77.56,77.63,8436.992969172525,55.4031,55.4316,55.3602,55.4102,8436.993
2011-12-05 12:25:00,77.6,77.69,77.6,77.69,7138.994050838291,55.3888,55.453,55.3888,55.453,7138.9941
2011-12-05 12:30:00,77.67,77.76,77.66,77.74,10708.491076257436,55.4387,55.503,55.4316,55.4887,10708.4911
2011-12-05 12:35:00,77.77,77.81,77.74,77.75,11249.3239588967,55.5101,55.5387,55.4887,55.4958,11249.324
2011-12-05 12:40:00,77.77,77.81,77.77,77.78,3785.830178474851,55.5101,55.5387,55.5101,55.5173,3785.8302
2011-12-05 12:45:00,77.78,77.8,77.72,77.74,7138.994050838291,55.5173,55.5315,55.4744,55.4887,7138.9941
2011-12-05 12:50:00,77.74,77.77,77.7,77.75,10167.658193618172,55.4887,55.5101,55.4602,55.4958,10167.6582
2011-12-05 12:55:00,77.75,77.75,77.69,77.72,8977.82585181179,55.4958,55.4958,55.453,55.4744,8977.8259
2011-12-05 13:00:00,77.7,77.72,77.66,77.69,3569.4970254191453,55.4602,55.4744,55.4316,55.453,3569.497
2011-12-05 13:05:00,77.69,77.7,77.64,77.66,5300.162249864791,55.453,55.4602,55.4173,55.4316,5300.1622
2011-12-05 13:10:00,77.67,77.7,77.65,77.65,4326.663061114115,55.4387,55.4602,55.4245,55.4245,4326.6631
2011-12-05 13:15:00,77.61,77.65,77.6,77.6,4867.49594375338,55.3959,55.4245,55.3888,55.3888,4867.4959
2011-12-05 13:20:00,77.59,77.64,77.56,77.57,10492.15792320173,55.3816,55.4173,55.3602,55.3674,10492.1579
2011-12-05 13:25:00,77.58,77.69,77.58,77.69,4326.663061114115,55.3745,55.453,55.3745,55.453,4326.6631
2011-12-05 13:30:00,77.69,77.7,77.54,77.55,17414.818820984314,55.453,55.4602,55.346,55.3531,17414.8188
2011-12-05 13:35:00,77.56,77.69,77.53,77.62,6922.660897782585,55.3602,55.453,55.3388,55.4031,6922.6609
2011-12-05 13:40:00,77.64,77.66,77.3,77.41,21308.81557598702,55.4173,55.4316,55.1746,55.2532,21308.8156
2011-12-05 13:45:00,77.4,77.49,77.17,77.2,9734.99188750676,55.246,55.3103,55.0819,55.1033,9734.9919
2011-12-05 13:50:00,77.2,77.32,77.18,77.23,8761.492698756085,55.1033,55.1889,55.089,55.1247,8761.4927
2011-12-05 13:55:00,77.27,77.48,77.27,77.37,11898.323418063816,55.1532,55.3031,55.1532,55.2246,11898.3234
2011-12-05 14:00:00,77.34,77.34,77.2,77.2,12006.489994591671,55.2032,55.2032,55.1033,55.1033,12006.49
2011-12-05 14:05:00,77.2,77.2,76.98,77.12,12439.156300703082,55.1033,55.1033,54.9462,55.0462,12439.1563
2011-12-05 14:10:00,77.11,77.2,77.09,77.13,9085.992428339645,55.039,55.1033,55.0248,55.0533,9085.9924
2011-12-05 14:15:00,77.1,77.24,76.96,77.23,11681.990265008111,55.0319,55.1318,54.932,55.1247,11681.9903
2011-12-05 14:20:00,77.24,77.27,77.15,77.15,19037.317468902107,55.1318,55.1532,55.0676,55.0676,19037.3175
2011-12-05 14:25:00,77.14,77.14,77.0,77.08,13737.155219037317,55.0604,55.0604,54.9605,55.0176,13737.1552
2011-12-05 14:30:00,77.08,77.12,76.97,76.97,10059.491617090318,55.0176,55.0462,54.9391,54.9391,10059.4916
2011-12-05 14:35:00,76.97,77.16,76.96,77.12,6273.661438615468,54.9391,55.0747,54.932,55.0462,6273.6614
2011-12-05 14:40:00,77.12,77.2,77.05,77.08,11032.990805840996,55.0462,55.1033,54.9962,55.0176,11032.9908
2011-12-05 14:45:00,77.08,77.19,77.02,77.19,5732.828555976204,55.0176,55.0961,54.9748,55.0961,5732.8286
2011-12-05 14:50:00,77.21,77.23,77.08,77.16,5408.328826392644,55.1104,55.1247,55.0176,55.0747,5408.3288
2011-12-05 14:55:00,77.17,77.36,77.16,77.29,7355.327203893997,55.0819,55.2175,55.0747,55.1675,7355.3272
2011-12-05 15:00:00,77.3,77.34,77.14,77.25,15035.154137371552,55.1746,55.2032,55.0604,55.139,15035.1541
2011-12-05 15:05:00,77.25,77.31,76.86,77.04,39156.30070308274,55.139,55.1818,54.8606,54.9891,39156.3007
2011-12-05 15:10:00,77.03,77.07,76.86,76.86,12439.156300703082,54.9819,55.0105,54.8606,54.8606,12439.1563
2011-12-05 15:15:00,76.87,76.87,76.65,76.71,25959.97836668469,54.8677,54.8677,54.7107,54.7535,25959.9784
2011-12-05 15:20:00,76.69,76.77,76.61,76.72,15143.320713899404,54.7392,54.7963,54.6821,54.7607,15143.3207
2011-12-05 15:25:00,76.69,76.81,76.54,76.6,17847.485127095726,54.7392,54.8249,54.6322,54.675,17847.4851
2011-12-05 15:30:00,76.64,76.82,76.59,76.74,22498.6479177934,54.7036,54.832,54.6679,54.7749,22498.6479
2011-12-05 15:35:00,76.73,76.75,76.56,76.64,15467.820443482964,54.7678,54.7821,54.6465,54.7036,15467.8204
2011-12-05 15:40:00,76.63,76.77,76.48,76.7,24770.14602487831,54.6964,54.7963,54.5894,54.7464,24770.146
2011-12-05 15:45:00,76.7,76.96,76.7,76.86,56462.95294753921,54.7464,54.932,54.7464,54.8606,56462.9529
2011-12-05 15:50:00,76.84,77.0,76.76,77.0,49107.625743645214,54.8463,54.9605,54.7892,54.9605,49107.6257
2011-12-05 15:55:00,76.96,77.08,76.89,77.04,90102.75824770144,54.932,55.0176,54.882,54.9891,90102.7582
2011-12-06 09:30:00,77.18,77.18,76.84,77.12,14602.48783126014,55.089,55.089,54.8463,55.0462,14602.4878
2011-12-06 09:35:00,77.12,77.38,77.05,77.29,11249.3239588967,55.0462,55.2317,54.9962,55.1675,11249.324
2011-12-06 09:40:00,77.32,77.32,77.0,77.05,9626.825310978908,55.1889,55.1889,54.9605,54.9962,9626.8253
2011-12-06 09:45:00,77.04,77.04,76.79,76.82,5516.495402920497,54.9891,54.9891,54.8106,54.832,5516.4954
2011-12-06 09:50:00,76.84,76.96,76.8,76.93,9843.158464034614,54.8463,54.932,54.8178,54.9106,9843.1585
2011-12-06 09:55:00,76.93,77.05,76.82,76.85,23688.480259599783,54.9106,54.9962,54.832,54.8534,23688.4803
2011-12-06 10:00:00,76.92,77.1,76.88,77.04,30070.308274743104,54.9034,55.0319,54.8749,54.9891,30070.3083
2011-12-06 10:05:00,77.04,77.11,76.99,77.08,6814.494321254732,54.9891,55.039,54.9534,55.0176,6814.4943
2011-12-06 10:10:00,77.07,77.18,76.92,77.18,7138.994050838291,55.0105,55.089,54.9034,55.089,7138.9941
2011-12-06 10:15:00,77.18,77.25,77.04,77.07,6057.328285559762,55.089,55.139,54.9891,55.0105,6057.3283
2011-12-06 10:20:00,77.07,77.3,76.98,77.3,7679.826933477555,55.0105,55.1746,54.9462,55.1746,7679.8269
2011-12-06 10:25:00,77.3,77.38,77.24,77.38,6057.328285559762,55.1746,55.2317,55.1318,55.2317,6057.3283
2011-12-06 10:30:00,77.37,77.51,77.32,77.32,5624.66197944835,55.2246,55.3245,55.1889,55.1889,5624.662
2011-12-06 10:35:00,77.35,77.35,77.2,77.32,15359.65386695511,55.2103,55.2103,55.1033,55.1889,15359.6539
2011-12-06 10:40:00,77.34,77.34,77.02,77.14,5516.495402920497,55.2032,55.2032,54.9748,55.0604,5516.4954
2011-12-06 10:45:00,77.13,77.16,77.03,77.15,5840.995132504056,55.0533,55.0747,54.9819,55.0676,5840.9951
2011-12-06 10:50:00,77.12,77.19,77.04,77.04,6273.661438615468,55.0462,55.0961,54.9891,54.9891,6273.6614
2011-12-06 10:55:00,77.05,77.05,76.91,76.95,4326.663061114115,54.9962,54.9962,54.8963,54.9248,4326.6631
2011-12-06 11:00:00,76.97,77.02,76.89,76.97,6706.327744726879,54.9391,54.9748,54.882,54.9391,6706.3277
2011-12-06 11:05:00,76.95,76.98,76.92,76.96,18496.484586262843,54.9248,54.9462,54.9034,54.932,18496.4846
2011-12-06 11:10:00,76.96,77.03,76.86,76.93,23688.480259599783,54.932,54.9819,54.8606,54.9106,23688.4803
2011-12-06 11:15:00,76.92,76.96,76.79,76.82,5949.161709031909,54.9034,54.932,54.8106,54.832,5949.1617
2011-12-06 11:20:00,76.8,76.99,76.8,76.92,7679.826933477555,54.8178,54.9534,54.8178,54.9034,7679.8269
2011-12-06 11:25:00,76.92,76.96,76.85,76.9,3569.4970254191453,54.9034,54.932,54.8534,54.8891,3569.497
2011-12-06 11:30:00,76.87,76.96,76.75,76.75,7138.994050838291,54.8677,54.932,54.7821,54.7821,7138.9941
2011-12-06 11:35:00,76.72,76.74,76.64,76.72,10600.324499729582,54.7607,54.7749,54.7036,54.7607,10600.3245
2011-12-06 11:40:00,76.72,76.75,76.63,76.67,13628.988642509465,54.7607,54.7821,54.6964,54.725,13628.9886
2011-12-06 11:45:00,76.67,76.7,76.59,76.62,5083.829096809086,54.725,54.7464,54.6679,54.6893,5083.8291
2011-12-06 11:50:00,76.62,76.76,76.59,76.73,14926.9875608437,54.6893,54.7892,54.6679,54.7678,14926.9876
2011-12-06 11:55:00,76.78,76.96,76.77,76.88,7355.327203893997,54.8035,54.932,54.7963,54.8749,7355.3272
2011-12-06 12:00:00,76.91,76.94,76.83,76.86,5300.162249864791,54.8963,54.9177,54.8392,54.8606,5300.1622
2011-12-06 12:05:00,76.87,76.88,76.82,76.86,3677.6636019469984,54.8677,54.8749,54.832,54.8606,3677.6636
2011-12-06 12:10:00,76.91,77.02,76.91,76.99,6706.327744726879,54.8963,54.9748,54.8963,54.9534,6706.3277
2011-12-06 12:15:00,77.01,77.05,76.93,76.93,12222.823147647376,54.9677,54.9962,54.9106,54.9106,12222.8231
2011-12-06 12:20:00,76.95,77.02,76.88,76.91,5732.828555976204,54.9248,54.9748,54.8749,54.8963,5732.8286
2011-12-06 12:25:00,76.91,76.97,76.84,76.95,8112.493239588966,54.8963,54.9391,54.8463,54.9248,8112.4932
2011-12-06 12:30:00,76.96,76.96,76.87,76.96,4218.496484586262,54.932,54.932,54.8677,54.932,4218.4965
2011-12-06 12:35:00,76.95,77.04,76.87,77.02,4651.162790697675,54.9248,54.9891,54.8677,54.9748,4651.1628
2011-12-06 12:40:00,77.04,77.06,76.94,76.96,5840.995132504056,54.9891,55.0033,54.9177,54.932,5840.9951
2011-12-06 12:45:00,77.0,77.04,76.96,76.96,5083.829096809086,54.9605,54.9891,54.932,54.932,5083.8291
2011-12-06 12:50:00,76.97,77.03,76.94,76.95,17955.65170362358,54.9391,54.9819,54.9177,54.9248,17955.6517
2011-12-06 12:55:00,76.96,77.01,76.93,76.94,8112.493239588966,54.932,54.9677,54.9106,54.9177,8112.4932
2011-12-06 13:00:00,76.97,76.97,76.91,76.95,4542.9962141698215,54.9391,54.9391,54.8963,54.9248,4542.9962
2011-12-06 13:05:00,76.95,76.96,76.89,76.94,4975.662520281233,54.9248,54.932,54.882,54.9177,4975.6625
2011-12-06 13:10:00,76.93,76.97,76.84,76.95,6381.828015143321,54.9106,54.9391,54.8463,54.9248,6381.828
2011-12-06 13:15:00,76.96,77.08,76.94,76.98,6165.494862087615,54.932,55.0176,54.9177,54.9462,6165.4949
2011-12-06 13:20:00,77.05,77.14,77.0,77.14,6598.161168199026,54.9962,55.0604,54.9605,55.0604,6598.1612
2011-12-06 13:25:00,77.13,77.22,77.11,77.18,4975.662520281233,55.0533,55.1175,55.039,55.089,4975.6625
2011-12-06 13:30:00,77.16,77.2,77.12,77.19,5083.829096809086,55.0747,55.1033,55.0462,55.0961,5083.8291
2011-12-06 13:35:00,77.14,77.16,77.09,77.14,4434.8296376419685,55.0604,55.0747,55.0248,55.0604,4434.8296
2011-12-06 13:40:00,77.14,77.14,77.04,77.08,8869.659275283937,55.0604,55.0604,54.9891,55.0176,8869.6593
2011-12-06 13:45:00,77.06,77.08,76.94,76.96,34937.80421849649,55.0033,55.0176,54.9177,54.932,34937.8042
2011-12-06 13:50:00,76.94,77.02,76.93,77.02,12979.989183342346,54.9177,54.9748,54.9106,54.9748,12979.9892
2011-12-06 13:55:00,76.97,77.08,76.96,76.96,17414.818820984314,54.9391,55.0176,54.932,54.932,17414.8188
2011-12-06 14:00:00,76.97,77.01,76.89,76.95,7679.826933477555,54.9391,54.9677,54.882,54.9248,7679.8269
2011-12-06 14:05:00,76.96,77.01,76.9,76.99,27474.31043807464,54.932,54.9677,54.8891,54.9534,27474.3104
2011-12-06 14:10:00,76.99,76.99,76.92,76.94,10600.324499729582,54.9534,54.9534,54.9034,54.9177,10600.3245
2011-12-06 14:15:00,76.96,77.05,76.95,76.98,29204.97566252028,54.932,54.9962,54.9248,54.9462,29204.9757
2011-12-06 14:20:00,76.99,77.02,76.91,76.93,11249.3239588967,54.9534,54.9748,54.8963,54.9106,11249.324
2011-12-06 14:25:00,76.9,76.96,76.88,76.92,6598.161168199026,54.8891,54.932,54.8749,54.9034,6598.1612
2011-12-06 14:30:00,76.95,77.05,76.95,77.03,12439.156300703082,54.9248,54.9962,54.9248,54.9819,12439.1563
2011-12-06 14:35:00,77.01,77.09,76.96,77.07,33531.638723634394,54.9677,55.0248,54.932,55.0105,33531.6387
2011-12-06 14:40:00,77.06,77.17,77.03,77.13,19686.316928069227,55.0033,55.0819,54.9819,55.0533,19686.3169
2011-12-06 14:45:00,77.13,77.14,77.01,77.04,12979.989183342346,55.0533,55.0604,54.9677,54.9891,12979.9892
2011-12-06 14:50:00,77.05,77.15,77.01,77.15,11465.657111952409,54.9962,55.0676,54.9677,55.0676,11465.6571
2011-12-06 14:55:00,77.14,77.2,77.1,77.1,19253.65062195781,55.0604,55.1033,55.0319,55.0319,19253.6506
2011-12-06 15:00:00,77.13,77.18,77.08,77.09,18171.98485667929,55.0533,55.089,55.0176,55.0248,18171.9849
2011-12-06 15:05:00,77.08,77.11,77.02,77.03,16982.152514872905,55.0176,55.039,54.9748,54.9819,16982.1525
2011-12-06 15:10:00,77.03,77.16,77.03,77.1,14602.48783126014,54.9819,55.0747,54.9819,55.0319,14602.4878
2011-12-06 15:15:00,77.09,77.16,76.99,76.99,25527.312060573284,55.0248,55.0747,54.9534,54.9534,25527.3121
2011-12-06 15:20:00,77.01,77.06,76.96,76.99,18280.15143320714,54.9677,55.0033,54.932,54.9534,18280.1514
2011-12-06 15:25:00,77.0,77.03,76.73,76.74,23796.646836127635,54.9605,54.9819,54.7678,54.7749,23796.6468
2011-12-06 15:30:00,76.78,76.84,76.71,76.79,28555.97620335316,54.8035,54.8463,54.7535,54.8106,28555.9762
2011-12-06 15:35:00,76.79,76.86,76.76,76.82,18280.15143320714,54.8106,54.8606,54.7892,54.832,18280.1514
2011-12-06 15:40:00,76.81,76.87,76.66,76.68,26933.47755543537,54.8249,54.8677,54.7178,54.7321,26933.4776
2011-12-06 15:45:00,76.7,76.76,76.66,76.72,31368.307193077337,54.7464,54.7892,54.7178,54.7607,31368.3072
2011-12-06 15:50:00,76.7,76.72,76.57,76.59,31800.97349918875,54.7464,54.7607,54.6536,54.6679,31800.9735
2011-12-06 15:55:00,76.59,76.59,76.49,76.55,57436.45213628988,54.6679,54.6679,54.5965,54.6393,57436.4521
2011-12-07 09:30:00,76.39,76.45,75.88,76.0,35803.136830719304,54.5251,54.5679,54.1611,54.2467,35803.1368
2011-12-07 09:35:00,76.14,76.41,75.95,76.39,16549.486208761493,54.3467,54.5394,54.2111,54.5251,16549.4862
2011-12-07 09:40:00,76.46,76.46,76.06,76.21,16982.152514872905,54.5751,54.5751,54.2896,54.3966,16982.1525
2011-12-07 09:45:00,76.22,76.33,76.07,76.3,8869.659275283937,54.4038,54.4823,54.2967,54.4609,8869.6593
2011-12-07 09:50:00,76.33,76.35,76.06,76.11,11681.990265008111,54.4823,54.4966,54.2896,54.3253,11681.9903
2011-12-07 09:55:00,76.13,76.28,75.96,76.28,10059.491617090318,54.3395,54.4466,54.2182,54.4466,10059.4916
2011-12-07 10:00:00,76.25,76.25,76.01,76.06,20659.8161168199,54.4252,54.4252,54.2539,54.2896,20659.8161
2011-12-07 10:05:00,76.03,76.21,75.94,75.94,25743.645213628988,54.2682,54.3966,54.2039,54.2039,25743.6452
2011-12-07 10:10:00,75.97,76.16,75.92,76.16,17955.65170362358,54.2253,54.3609,54.1896,54.3609,17955.6517
2011-12-07 10:15:00,76.13,76.18,76.07,76.1,9085.992428339645,54.3395,54.3752,54.2967,54.3181,9085.9924
2011-12-07 10:20:00,76.09,76.13,75.93,75.94,18388.31800973499,54.311,54.3395,54.1968,54.2039,18388.318
2011-12-07 10:25:00,75.95,75.98,75.76,75.92,15467.820443482964,54.2111,54.2325,54.0754,54.1896,15467.8204
2011-12-07 10:30:00,75.92,76.02,75.81,75.98,26500.81124932396,54.1896,54.261,54.1111,54.2325,26500.8112
2011-12-07 10:35:00,75.95,75.98,75.91,75.98,9734.99188750676,54.2111,54.2325,54.1825,54.2325,9734.9919
2011-12-07 10:40:00,75.97,76.07,75.93,76.04,6922.660897782585,54.2253,54.2967,54.1968,54.2753,6922.6609
2011-12-07 10:45:00,76.03,76.27,76.02,76.24,16116.81990265008,54.2682,54.4395,54.261,54.418,16116.8199
2011-12-07 10:50:00,76.23,76.26,76.17,76.22,8761.492698756085,54.4109,54.4323,54.3681,54.4038,8761.4927
2011-12-07 10:55:00,76.19,76.24,76.05,76.24,6057.328285559762,54.3824,54.418,54.2824,54.418,6057.3283
2011-12-07 11:00:00,76.24,76.27,76.14,76.19,17522.98539751217,54.418,54.4395,54.3467,54.3824,17522.9854
2011-12-07 11:05:00,76.19,76.32,76.17,76.32,16333.153055705789,54.3824,54.4752,54.3681,54.4752,16333.1531
2011-12-07 11:10:00,76.31,76.36,76.3,76.32,9626.825310978908,54.468,54.5037,54.4609,54.4752,9626.8253
2011-12-07 11:15:00,76.32,76.4,76.26,76.4,20118.98323418064,54.4752,54.5323,54.4323,54.5323,20118.9832
2011-12-07 11:20:00,76.39,76.5,76.35,76.47,36343.96971335857,54.5251,54.6036,54.4966,54.5822,36343.9697
2011-12-07 11:25:00,76.47,76.5,76.44,76.49,23472.14710654408,54.5822,54.6036,54.5608,54.5965,23472.1471
2011-12-07 11:30:00,76.5,76.5,76.45,76.47,17631.15197404002,54.6036,54.6036,54.5679,54.5822,17631.152
2011-12-07 11:35:00,76.47,76.48,76.42,76.42,9843.158464034614,54.5822,54.5894,54.5465,54.5465,9843.1585
2011-12-07 11:40:00,76.44,76.47,76.27,76.31,10167.658193618172,54.5608,54.5822,54.4395,54.468,10167.6582
2011-12-07 11:45:00,76.31,76.38,76.25,76.31,17090.319091400757,54.468,54.518,54.4252,54.468,17090.3191
2011-12-07 11:50:00,76.37,76.39,76.23,76.23,11465.657111952409,54.5108,54.5251,54.4109,54.4109,11465.6571
2011-12-07 11:55:00,76.23,76.29,76.22,76.25,3785.830178474851,54.4109,54.4537,54.4038,54.4252,3785.8302
2011-12-07 12:00:00,76.28,76.38,76.24,76.27,8869.659275283937,54.4466,54.518,54.418,54.4395,8869.6593
2011-12-07 12:05:00,76.3,76.34,76.24,76.29,8112.493239588966,54.4609,54.4894,54.418,54.4537,8112.4932
2011-12-07 12:10:00,76.32,76.32,76.22,76.26,4759.329367225527,54.4752,54.4752,54.4038,54.4323,4759.3294
2011-12-07 12:15:00,76.26,76.34,76.25,76.34,5300.162249864791,54.4323,54.4894,54.4252,54.4894,5300.1622
2011-12-07 12:20:00,76.34,76.38,76.32,76.38,7247.160627366144,54.4894,54.518,54.4752,54.518,7247.1606
2011-12-07 12:25:00,76.4,76.62,76.4,76.55,18929.15089237425,54.5323,54.6893,54.5323,54.6393,18929.1509
2011-12-07 12:30:00,76.57,76.57,76.48,76.53,10059.491617090318,54.6536,54.6536,54.5894,54.625,10059.4916
2011-12-07 12:35:00,76.54,76.54,76.48,76.49,7138.994050838291,54.6322,54.6322,54.5894,54.5965,7138.9941
2011-12-07 12:40:00,76.51,76.59,76.49,76.59,4651.162790697675,54.6108,54.6679,54.5965,54.6679,4651.1628
2011-12-07 12:45:00,76.59,76.63,76.5,76.54,13737.155219037317,54.6679,54.6964,54.6036,54.6322,13737.1552
2011-12-07 12:50:00,76.54,76.59,76.5,76.53,7463.49378042185,54.6322,54.6679,54.6036,54.625,7463.4938
2011-12-07 12:55:00,76.53,76.57,76.5,76.52,6489.994591671173,54.625,54.6536,54.6036,54.6179,6489.9946
2011-12-07 13:00:00,76.51,76.55,76.48,76.48,14277.98810167658,54.6108,54.6393,54.5894,54.5894,14277.9881
2011-12-07 13:05:00,76.5,76.52,76.42,76.43,12439.156300703082,54.6036,54.6179,54.5465,54.5537,12439.1563
2011-12-07 13:10:00,76.44,76.47,76.41,76.47,13196.322336398052,54.5608,54.5822,54.5394,54.5822,13196.3223
2011-12-07 13:15:00,76.42,76.53,76.42,76.53,7030.8274743104375,54.5465,54.625,54.5465,54.625,7030.8275
2011-12-07 13:20:00,76.53,76.58,76.5,76.55,18280.15143320714,54.625,54.6607,54.6036,54.6393,18280.1514
2011-12-07 13:25:00,76.56,76.62,76.53,76.59,15143.320713899404,54.6465,54.6893,54.625,54.6679,15143.3207
2011-12-07 13:30:00,76.59,76.59,76.47,76.49,9626.825310978908,54.6679,54.6679,54.5822,54.5965,9626.8253
2011-12-07 13:35:00,76.48,76.56,76.47,76.5,10492.15792320173,54.5894,54.6465,54.5822,54.6036,10492.1579
2011-12-07 13:40:00,76.49,76.51,76.46,76.49,5516.495402920497,54.5965,54.6108,54.5751,54.5965,5516.4954
2011-12-07 13:45:00,76.49,76.51,76.39,76.47,7571.660356949702,54.5965,54.6108,54.5251,54.5822,7571.6604
2011-12-07 13:50:00,76.48,76.48,76.4,76.47,7355.327203893997,54.5894,54.5894,54.5323,54.5822,7355.3272
2011-12-07 13:55:00,76.47,76.52,76.44,76.48,11790.156841535963,54.5822,54.6179,54.5608,54.5894,11790.1568
2011-12-07 14:00:00,76.47,76.52,76.43,76.47,12114.656571119524,54.5822,54.6179,54.5537,54.5822,12114.6566
2011-12-07 14:05:00,76.49,76.52,76.36,76.41,16982.152514872905,54.5965,54.6179,54.5037,54.5394,16982.1525
2011-12-07 14:10:00,76.41,76.47,76.37,76.46,13845.32179556517,54.5394,54.5822,54.5108,54.5751,13845.3218
2011-12-07 14:15:00,76.45,76.52,76.41,76.46,9951.325040562466,54.5679,54.6179,54.5394,54.5751,9951.325
2011-12-07 14:20:00,76.47,76.54,76.42,76.52,8220.65981611682,54.5822,54.6322,54.5465,54.6179,8220.6598
2011-12-07 14:25:00,76.55,76.64,76.52,76.63,15035.154137371552,54.6393,54.7036,54.6179,54.6964,15035.1541
2011-12-07 14:30:00,76.66,76.69,76.54,76.59,35370.470524607896,54.7178,54.7392,54.6322,54.6679,35370.4705
2011-12-07 14:35:00,76.59,76.59,76.49,76.59,17631.15197404002,54.6679,54.6679,54.5965,54.6679,17631.152
2011-12-07 14:40:00,76.59,76.59,76.46,76.49,60465.11627906976,54.6679,54.6679,54.5751,54.5965,60465.1163
2011-12-07 14:45:00,76.51,76.6,76.38,76.46,34613.30448891292,54.6108,54.675,54.518,54.5751,34613.3045
2011-12-07 14:50:00,76.46,76.47,76.37,76.44,21416.98215251488,54.5751,54.5822,54.5108,54.5608,21416.9822
2011-12-07 14:55:00,76.44,76.47,76.35,76.45,11790.156841535963,54.5608,54.5822,54.4966,54.5679,11790.1568
2011-12-07 15:00:00,76.45,76.54,76.44,76.48,26608.977825851813,54.5679,54.6322,54.5608,54.5894,26608.9778
2011-12-07 15:05:00,76.51,76.57,76.44,76.44,11249.3239588967,54.6108,54.6536,54.5608,54.5608,11249.324
2011-12-07 15:10:00,76.47,76.49,76.43,76.46,11573.82368848026,54.5822,54.5965,54.5537,54.5751,11573.8237
2011-12-07 15:15:00,76.48,76.77,76.47,76.76,94862.087614927,54.5894,54.7963,54.5822,54.7892,94862.0876
2011-12-07 15:20:00,76.76,76.98,76.76,76.96,31368.307193077337,54.7892,54.9462,54.7892,54.932,31368.3072
2011-12-07 15:25:00,76.96,77.07,76.94,77.01,21957.815035154137,54.932,55.0105,54.9177,54.9677,21957.815
2011-12-07 15:30:00,77.05,77.26,77.01,77.23,81665.76527852892,54.9962,55.1461,54.9677,55.1247,81665.7653
2011-12-07 15:35:00,77.23,77.56,77.2,77.47,33315.30557057869,55.1247,55.3602,55.1033,55.296,33315.3056
2011-12-07 15:40:00,77.5,77.73,77.45,77.46,42401.29799891833,55.3174,55.4816,55.2817,55.2889,42401.298
2011-12-07 15:45:00,77.43,77.53,77.33,77.5,70957.2742022715,55.2674,55.3388,55.1961,55.3174,70957.2742
2011-12-07 15:50:00,77.5,77.58,77.45,77.54,62087.61492698756,55.3174,55.3745,55.2817,55.346,62087.6149
2011-12-07 15:55:00,77.54,77.57,77.18,77.26,103515.41373715522,55.346,55.3674,55.089,55.1461,103515.4137
2011-12-08 09:30:00,76.84,76.92,76.3,76.53,23580.31368307193,54.8463,54.9034,54.4609,54.625,23580.3137
2011-12-08 09:35:00,76.67,76.74,76.47,76.62,6489.994591671173,54.725,54.7749,54.5822,54.6893,6489.9946
2011-12-08 09:40:00,76.67,76.67,76.28,76.28,13520.82206598161,54.725,54.725,54.4466,54.4466,13520.8221
2011-12-08 09:45:00,76.31,76.55,76.31,76.47,9951.325040562466,54.468,54.6393,54.468,54.5822,9951.325
2011-12-08 09:50:00,76.45,76.54,76.28,76.32,14061.654948620877,54.5679,54.6322,54.4466,54.4752,14061.6549
2011-12-08 09:55:00,76.34,76.35,76.13,76.31,27149.81070849108,54.4894,54.4966,54.3395,54.468,27149.8107
2011-12-08 10:00:00,76.3,76.3,76.0,76.0,10708.491076257436,54.4609,54.4609,54.2467,54.2467,10708.4911
2011-12-08 10:05:00,75.99,76.13,75.99,76.05,17198.48566792861,54.2396,54.3395,54.2396,54.2824,17198.4857
2011-12-08 10:10:00,76.04,76.14,76.02,76.1,5408.328826392644,54.2753,54.3467,54.261,54.3181,5408.3288
2011-12-08 10:15:00,76.07,76.18,75.99,75.99,4434.8296376419685,54.2967,54.3752,54.2396,54.2396,4434.8296
2011-12-08 10:20:00,76.0,76.14,75.99,76.01,11249.3239588967,54.2467,54.3467,54.2396,54.2539,11249.324
2011-12-08 10:25:00,75.99,76.12,75.99,76.02,5300.162249864791,54.2396,54.3324,54.2396,54.261,5300.1622
2011-12-08 10:30:00,76.06,76.34,75.99,76.27,18604.6511627907,54.2896,54.4894,54.2396,54.4395,18604.6512
2011-12-08 10:35:00,76.23,76.26,76.13,76.2,6381.828015143321,54.4109,54.4323,54.3395,54.3895,6381.828
2011-12-08 10:40:00,76.25,76.32,76.19,76.29,5191.995673336939,54.4252,54.4752,54.3824,54.4537,5191.9957
2011-12-08 10:45:00,76.31,76.57,76.29,76.47,17739.318550567874,54.468,54.6536,54.4537,54.5822,17739.3186
2011-12-08 10:50:00,76.47,76.5,76.19,76.25,11898.323418063816,54.5822,54.6036,54.3824,54.4252,11898.3234
2011-12-08 10:55:00,76.22,76.27,76.06,76.1,3785.830178474851,54.4038,54.4395,54.2896,54.3181,3785.8302
2011-12-08 11:00:00,76.02,76.11,75.92,75.97,13737.155219037317,54.261,54.3253,54.1896,54.2253,13737.1552
2011-12-08 11:05:00,75.97,76.08,75.71,75.74,41860.46511627907,54.2253,54.3038,54.0397,54.0612,41860.4651
2011-12-08 11:10:00,75.73,75.84,75.71,75.71,20659.8161168199,54.054,54.1325,54.0397,54.0397,20659.8161
2011-12-08 11:15:00,75.71,75.75,75.61,75.68,23472.14710654408,54.0397,54.0683,53.9684,54.0183,23472.1471
2011-12-08 11:20:00,75.67,75.76,75.65,75.73,11357.490535424551,54.0112,54.0754,53.9969,54.054,11357.4905
2011-12-08 11:25:00,75.75,75.75,75.54,75.57,12763.656030286642,54.0683,54.0683,53.9184,53.9398,12763.656
2011-12-08 11:30:00,75.57,75.75,75.56,75.71,9194.159004867495,53.9398,54.0683,53.9327,54.0397,9194.159
2011-12-08 11:35:00,75.7,75.74,75.53,75.54,9843.158464034614,54.0326,54.0612,53.9113,53.9184,9843.1585
2011-12-08 11:40:00,75.54,75.62,75.4,75.62,6273.661438615468,53.9184,53.9755,53.8185,53.9755,6273.6614
2011-12-08 11:45:00,75.66,75.78,75.64,75.71,2920.497566252028,54.0041,54.0897,53.9898,54.0397,2920.4976
2011-12-08 11:50:00,75.74,75.86,75.7,75.83,6165.494862087615,54.0612,54.1468,54.0326,54.1254,6165.4949
2011-12-08 11:55:00,75.86,75.91,75.78,75.84,8761.492698756085,54.1468,54.1825,54.0897,54.1325,8761.4927
2011-12-08 12:00:00,75.86,75.95,75.77,75.81,10924.824229313142,54.1468,54.2111,54.0826,54.1111,10924.8242
2011-12-08 12:05:00,75.85,76.01,75.84,76.0,8328.826392644673,54.1397,54.2539,54.1325,54.2467,8328.8264
2011-12-08 12:10:00,76.03,76.05,75.98,76.01,9626.825310978908,54.2682,54.2824,54.2325,54.2539,9626.8253
2011-12-08 12:15:00,75.99,76.07,75.96,76.02,4975.662520281233,54.2396,54.2967,54.2182,54.261,4975.6625
2011-12-08 12:20:00,76.02,76.03,75.92,75.94,9302.32558139535,54.261,54.2682,54.1896,54.2039,9302.3256
2011-12-08 12:25:00,75.9,75.98,75.84,75.87,7030.8274743104375,54.1754,54.2325,54.1325,54.154,7030.8275
2011-12-08 12:30:00,75.92,75.92,75.77,75.83,16441.31963223364,54.1896,54.1896,54.0826,54.1254,16441.3196
2011-12-08 12:35:00,75.85,75.86,75.67,75.69,2595.997836668469,54.1397,54.1468,54.0112,54.0255,2595.9978
2011-12-08 12:40:00,75.7,75.76,75.68,75.73,2704.164413196322,54.0326,54.0754,54.0183,54.054,2704.1644
2011-12-08 12:45:00,75.74,75.76,75.67,75.73,3028.664142779881,54.0612,54.0754,54.0112,54.054,3028.6641
2011-12-08 12:50:00,75.79,75.92,75.75,75.92,13088.1557598702,54.0969,54.1896,54.0683,54.1896,13088.1558
2011-12-08 12:55:00,75.91,76.0,75.87,75.96,9302.32558139535,54.1825,54.2467,54.154,54.2182,9302.3256
2011-12-08 13:00:00,75.95,75.97,75.81,75.81,20227.14981070849,54.2111,54.2253,54.1111,54.1111,20227.1498
2011-12-08 13:05:00,75.82,75.82,75.61,75.74,31043.80746349378,54.1183,54.1183,53.9684,54.0612,31043.8075
2011-12-08 13:10:00,75.73,75.8,75.57,75.77,17739.318550567874,54.054,54.104,53.9398,54.0826,17739.3186
2011-12-08 13:15:00,75.72,75.84,75.63,75.84,5408.328826392644,54.0469,54.1325,53.9826,54.1325,5408.3288
2011-12-08 13:20:00,75.83,75.83,75.73,75.8,7896.160086533261,54.1254,54.1254,54.054,54.104,7896.1601
2011-12-08 13:25:00,75.78,75.86,75.77,75.79,4434.8296376419685,54.0897,54.1468,54.0826,54.0969,4434.8296
2011-12-08 13:30:00,75.78,75.83,75.71,75.72,7355.327203893997,54.0897,54.1254,54.0397,54.0469,7355.3272
2011-12-08 13:35:00,75.7,75.78,75.67,75.74,14277.98810167658,54.0326,54.0897,54.0112,54.0612,14277.9881
2011-12-08 13:40:00,75.75,75.87,75.75,75.86,6922.660897782585,54.0683,54.154,54.0683,54.1468,6922.6609
2011-12-08 13:45:00,75.86,75.89,75.8,75.82,9194.159004867495,54.1468,54.1682,54.104,54.1183,9194.159
2011-12-08 13:50:00,75.84,75.85,75.76,75.81,5300.162249864791,54.1325,54.1397,54.0754,54.1111,5300.1622
2011-12-08 13:55:00,75.77,75.9,75.77,75.87,18388.31800973499,54.0826,54.1754,54.0826,54.154,18388.318
2011-12-08 14:00:00,75.88,75.88,75.77,75.81,18171.98485667929,54.1611,54.1611,54.0826,54.1111,18171.9849
2011-12-08 14:05:00,75.81,75.89,75.76,75.89,15575.987020010816,54.1111,54.1682,54.0754,54.1682,15575.987
2011-12-08 14:10:00,75.88,75.96,75.87,75.94,7787.993510005408,54.1611,54.2182,54.154,54.2039,7787.9935
2011-12-08 14:15:00,75.94,76.04,75.93,76.04,9194.159004867495,54.2039,54.2753,54.1968,54.2753,9194.159
2011-12-08 14:20:00,76.06,76.06,75.89,75.98,15035.154137371552,54.2896,54.2896,54.1682,54.2325,15035.1541
2011-12-08 14:25:00,75.94,75.98,75.91,75.96,12547.322877230936,54.2039,54.2325,54.1825,54.2182,12547.3229
2011-12-08 14:30:00,75.96,76.04,75.89,76.02,11249.3239588967,54.2182,54.2753,54.1682,54.261,11249.324
2011-12-08 14:35:00,76.05,76.05,75.91,75.96,12330.98972417523,54.2824,54.2824,54.1825,54.2182,12330.9897
2011-12-08 14:40:00,75.94,75.99,75.83,75.95,14710.654407787992,54.2039,54.2396,54.1254,54.2111,14710.6544
2011-12-08 14:45:00,75.92,76.05,75.92,76.02,23147.64737696052,54.1896,54.2824,54.1896,54.261,23147.6474
2011-12-08 14:50:00,76.01,76.03,75.77,75.78,20335.316387236344,54.2539,54.2682,54.0826,54.0897,20335.3164
2011-12-08 14:55:00,75.78,75.92,75.77,75.91,34829.63764196863,54.0897,54.1896,54.0826,54.1825,34829.6376
2011-12-08 15:00:00,75.9,75.98,75.9,75.95,18496.484586262843,54.1754,54.2325,54.1754,54.2111,18496.4846
2011-12-08 15:05:00,75.94,75.95,75.83,75.85,9194.159004867495,54.2039,54.2111,54.1254,54.1397,9194.159
2011-12-08 15:10:00,75.84,76.07,75.79,76.04,24229.313142239047,54.1325,54.2967,54.0969,54.2753,24229.3131
2011-12-08 15:15:00,76.06,76.27,76.05,76.25,29421.308815575987,54.2896,54.4395,54.2824,54.4252,29421.3088
2011-12-08 15:20:00,76.25,76.25,76.14,76.18,24553.812871822607,54.4252,54.4252,54.3467,54.3752,24553.8129
2011-12-08 15:25:00,76.17,76.4,76.16,76.34,18604.6511627907,54.3681,54.5323,54.3609,54.4894,18604.6512
2011-12-08 15:30:00,76.31,76.61,76.27,76.51,28123.30989724175,54.468,54.6821,54.4395,54.6108,28123.3099
2011-12-08 15:35:00,76.52,76.59,76.33,76.33,34288.80475932937,54.6179,54.6679,54.4823,54.4823,34288.8048
2011-12-08 15:40:00,76.33,76.38,76.07,76.14,45429.96214169821,54.4823,54.518,54.2967,54.3467,45429.9621
2011-12-08 15:45:00,76.16,76.3,75.81,75.98,45970.79502433748,54.3609,54.4609,54.1111,54.2325,45970.795
2011-12-08 15:50:00,75.98,75.98,75.78,75.92,29962.14169821525,54.2325,54.2325,54.0897,54.1896,29962.1417
2011-12-08 15:55:00,75.94,76.02,75.74,75.99,138994.05083829098,54.2039,54.261,54.0612,54.2396,138994.0508
2011-12-09 09:30:00,75.62,75.69,75.18,75.23,68577.60951865873,53.9755,54.0255,53.6614,53.6971,68577.6095
2011-12-09 09:35:00,75.24,75.35,75.09,75.33,42942.1308815576,53.7043,53.7828,53.5972,53.7685,42942.1309
2011-12-09 09:40:00,75.29,75.37,75.2,75.35,39156.30070308274,53.74,53.7971,53.6757,53.7828,39156.3007
2011-12-09 09:45:00,75.3,75.64,75.3,75.6,38074.63493780421,53.7471,53.9898,53.7471,53.9612,38074.6349
2011-12-09 09:50:00,75.61,76.02,75.59,76.0,25527.312060573284,53.9684,54.261,53.9541,54.2467,25527.3121
2011-12-09 09:55:00,75.94,76.1,75.78,75.82,37858.30178474851,54.2039,54.3181,54.0897,54.1183,37858.3018
2011-12-09 10:00:00,75.83,76.25,75.8,76.2,43699.29691725257,54.1254,54.4252,54.104,54.3895,43699.2969
2011-12-09 10:05:00,76.17,76.24,76.07,76.12,45754.461871281776,54.3681,54.418,54.2967,54.3324,45754.4619
2011-12-09 10:10:00,76.21,76.27,76.01,76.01,58518.11790156841,54.3966,54.4395,54.2539,54.2539,58518.1179
2011-12-09 10:15:00,76.02,76.06,75.94,75.95,17306.65224445646,54.261,54.2896,54.2039,54.2111,17306.6522
2011-12-09 10:20:00,75.96,75.98,75.81,75.86,44889.12925905895,54.2182,54.2325,54.1111,54.1468,44889.1293
2011-12-09 10:25:00,75.86,75.88,75.8,75.87,45970.79502433748,54.1468,54.1611,54.104,54.154,45970.795
2011-12-09 10:30:00,75.87,75.97,75.81,75.87,29962.14169821525,54.154,54.2253,54.1111,54.154,29962.1417
2011-12-09 10:35:00,75.89,75.94,75.74,75.82,12006.489994591671,54.1682,54.2039,54.0612,54.1183,12006.49
2011-12-09 10:40:00,75.77,75.86,75.72,75.81,18280.15143320714,54.0826,54.1468,54.0469,54.1111,18280.1514
2011-12-09 10:45:00,75.74,75.81,75.68,75.78,7896.160086533261,54.0612,54.1111,54.0183,54.0897,7896.1601
2011-12-09 10:50:00,75.81,75.93,75.68,75.82,33639.80530016225,54.1111,54.1968,54.0183,54.1183,33639.8053
2011-12-09 10:55:00,75.86,75.95,75.8,75.93,13304.488912925906,54.1468,54.2111,54.104,54.1968,13304.4889
2011-12-09 11:00:00,75.88,76.04,75.88,76.03,11898.323418063816,54.1611,54.2753,54.1611,54.2682,11898.3234
2011-12-09 11:05:00,76.04,76.25,76.03,76.25,8545.159545700379,54.2753,54.4252,54.2682,54.4252,8545.1595
2011-12-09 11:10:00,76.27,76.46,76.26,76.45,18388.31800973499,54.4395,54.5751,54.4323,54.5679,18388.318
2011-12-09 11:15:00,76.45,76.61,76.41,76.61,23472.14710654408,54.5679,54.6821,54.5394,54.6821,23472.1471
2011-12-09 11:20:00,76.63,76.73,76.61,76.67,18280.15143320714,54.6964,54.7678,54.6821,54.725,18280.1514
2011-12-09 11:25:00,76.7,76.73,76.62,76.7,22823.14764737696,54.7464,54.7678,54.6893,54.7464,22823.1476
2011-12-09 11:30:00,76.72,76.72,76.49,76.56,32233.63980530016,54.7607,54.7607,54.5965,54.6465,32233.6398
2011-12-09 11:35:00,76.56,76.57,76.47,76.5,6706.327744726879,54.6465,54.6536,54.5822,54.6036,6706.3277
2011-12-09 11:40:00,76.49,76.92,76.45,76.92,22931.31422390481,54.5965,54.9034,54.5679,54.9034,22931.3142
2011-12-09 11:45:00,76.81,76.91,76.49,76.51,12006.489994591671,54.8249,54.8963,54.5965,54.6108,12006.49
2011-12-09 11:50:00,76.53,76.63,76.5,76.61,3461.3304488912927,54.625,54.6964,54.6036,54.6821,3461.3304
2011-12-09 11:55:00,76.61,76.64,76.52,76.6,16873.98593834505,54.6821,54.7036,54.6179,54.675,16873.9859
2011-12-09 12:00:00,76.62,76.65,76.57,76.58,5083.829096809086,54.6893,54.7107,54.6536,54.6607,5083.8291
2011-12-09 12:05:00,76.55,76.63,76.54,76.62,11357.490535424551,54.6393,54.6964,54.6322,54.6893,11357.4905
2011-12-09 12:10:00,76.62,76.72,76.61,76.72,7030.8274743104375,54.6893,54.7607,54.6821,54.7607,7030.8275
2011-12-09 12:15:00,76.72,76.8,76.69,76.77,5624.66197944835,54.7607,54.8178,54.7392,54.7963,5624.662
2011-12-09 12:20:00,76.76,76.76,76.68,76.75,7355.327203893997,54.7892,54.7892,54.7321,54.7821,7355.3272
2011-12-09 12:25:00,76.75,76.77,76.72,76.75,7355.327203893997,54.7821,54.7963,54.7607,54.7821,7355.3272
2011-12-09 12:30:00,76.74,76.83,76.72,76.78,6706.327744726879,54.7749,54.8392,54.7607,54.8035,6706.3277
2011-12-09 12:35:00,76.78,76.9,76.78,76.84,5191.995673336939,54.8035,54.8891,54.8035,54.8463,5191.9957
2011-12-09 12:40:00,76.79,76.96,76.76,76.82,14494.321254732287,54.8106,54.932,54.7892,54.832,14494.3213
2011-12-09 12:45:00,76.84,76.93,76.79,76.85,12114.656571119524,54.8463,54.9106,54.8106,54.8534,12114.6566
2011-12-09 12:50:00,76.87,76.92,76.76,76.8,10059.491617090318,54.8677,54.9034,54.7892,54.8178,10059.4916
2011-12-09 12:55:00,76.8,76.84,76.77,76.77,2704.164413196322,54.8178,54.8463,54.7963,54.7963,2704.1644
2011-12-09 13:00:00,76.84,76.88,76.81,76.87,4326.663061114115,54.8463,54.8749,54.8249,54.8677,4326.6631
2011-12-09 13:05:00,76.87,76.87,76.77,76.87,7138.994050838291,54.8677,54.8677,54.7963,54.8677,7138.9941
2011-12-09 13:10:00,76.84,76.85,76.77,76.83,18820.984315846403,54.8463,54.8534,54.7963,54.8392,18820.9843
2011-12-09 13:15:00,76.76,76.88,76.76,76.88,8545.159545700379,54.7892,54.8749,54.7892,54.8749,8545.1595
2011-12-09 13:20:00,76.88,76.96,76.86,76.92,7138.994050838291,54.8749,54.932,54.8606,54.9034,7138.9941
2011-12-09 13:25:00,76.92,77.02,76.88,76.93,19253.65062195781,54.9034,54.9748,54.8749,54.9106,19253.6506
2011-12-09 13:30:00,76.95,77.09,76.91,77.04,9518.658734451054,54.9248,55.0248,54.8963,54.9891,9518.6587
2011-12-09 13:35:00,77.02,77.08,76.98,77.05,7030.8274743104375,54.9748,55.0176,54.9462,54.9962,7030.8275
2011-12-09 13:40:00,77.04,77.14,77.01,77.14,7030.8274743104375,54.9891,55.0604,54.9677,55.0604,7030.8275
2011-12-09 13:45:00,77.13,77.13,76.98,76.99,7247.160627366144,55.0533,55.0533,54.9462,54.9534,7247.1606
2011-12-09 13:50:00,76.98,77.01,76.88,76.91,8004.326663061114,54.9462,54.9677,54.8749,54.8963,8004.3267
2011-12-09 13:55:00,76.9,76.95,76.87,76.92,8653.32612222823,54.8891,54.9248,54.8677,54.9034,8653.3261
2011-12-09 14:00:00,76.9,77.02,76.9,77.02,8328.826392644673,54.8891,54.9748,54.8891,54.9748,8328.8264
2011-12-09 14:05:00,77.0,77.01,76.9,76.92,12114.656571119524,54.9605,54.9677,54.8891,54.9034,12114.6566
2011-12-09 14:10:00,76.95,76.96,76.9,76.92,7030.8274743104375,54.9248,54.932,54.8891,54.9034,7030.8275
2011-12-09 14:15:00,76.93,76.93,76.85,76.89,6922.660897782585,54.9106,54.9106,54.8534,54.882,6922.6609
2011-12-09 14:20:00,76.92,77.01,76.88,76.97,11681.990265008111,54.9034,54.9677,54.8749,54.9391,11681.9903
2011-12-09 14:25:00,76.97,77.2,76.94,77.12,17847.485127095726,54.9391,55.1033,54.9177,55.0462,17847.4851
2011-12-09 14:30:00,77.16,77.36,77.16,77.28,17198.48566792861,55.0747,55.2175,55.0747,55.1604,17198.4857
2011-12-09 14:35:00,77.28,77.33,77.23,77.33,13088.1557598702,55.1604,55.1961,55.1247,55.1961,13088.1558
2011-12-09 14:40:00,77.33,77.35,77.25,77.28,8436.992969172525,55.1961,55.2103,55.139,55.1604,8436.993
2011-12-09 14:45:00,77.28,77.42,77.25,77.39,11465.657111952409,55.1604,55.2603,55.139,55.2389,11465.6571
2011-12-09 14:50:00,77.38,77.48,77.32,77.42,9626.825310978908,55.2317,55.3031,55.1889,55.2603,9626.8253
2011-12-09 14:55:00,77.4,77.41,77.17,77.17,8761.492698756085,55.246,55.2532,55.0819,55.0819,8761.4927
2011-12-09 15:00:00,77.17,77.17,77.07,77.07,15900.486749594374,55.0819,55.0819,55.0105,55.0105,15900.4867
2011-12-09 15:05:00,77.06,77.07,76.98,77.07,13520.82206598161,55.0033,55.0105,54.9462,55.0105,13520.8221
2011-12-09 15:10:00,77.07,77.12,77.05,77.11,35262.30394808004,55.0105,55.0462,54.9962,55.039,35262.3039
2011-12-09 15:15:00,77.11,77.13,76.96,76.96,10275.824770146024,55.039,55.0533,54.932,54.932,10275.8248
2011-12-09 15:20:00,76.96,77.05,76.95,77.02,18820.984315846403,54.932,54.9962,54.9248,54.9748,18820.9843
2011-12-09 15:25:00,77.04,77.09,77.02,77.04,36668.46944294213,54.9891,55.0248,54.9748,54.9891,36668.4694
2011-12-09 15:30:00,77.06,77.06,76.94,76.95,29096.809085992427,55.0033,55.0033,54.9177,54.9248,29096.8091
2011-12-09 15:35:00,76.94,77.04,76.94,76.98,16549.486208761493,54.9177,54.9891,54.9177,54.9462,16549.4862
2011-12-09 15:40:00,77.02,77.22,77.0,77.17,16549.486208761493,54.9748,55.1175,54.9605,55.0819,16549.4862
2011-12-09 15:45:00,77.15,77.16,76.86,76.9,36343.96971335857,55.0676,55.0747,54.8606,54.8891,36343.9697
2011-12-09 15:50:00,76.89,76.95,76.83,76.95,36776.63601946998,54.882,54.9248,54.8392,54.9248,36776.636
2011-12-09 15:55:00,76.92,77.13,76.9,76.96,52028.12330989724,54.9034,55.0533,54.8891,54.932,52028.1233
2011-12-12 09:30:00,75.91,75.91,75.44,75.49,28231.47647376961,54.1825,54.1825,53.847,53.8827,28231.4765
2011-12-12 09:35:00,75.5,75.57,75.26,75.46,28123.30989724175,53.8899,53.9398,53.7186,53.8613,28123.3099
2011-12-12 09:40:00,75.46,75.46,75.25,75.25,10492.15792320173,53.8613,53.8613,53.7114,53.7114,10492.1579
2011-12-12 09:45:00,75.28,75.45,75.25,75.45,5516.495402920497,53.7328,53.8542,53.7114,53.8542,5516.4954
2011-12-12 09:50:00,75.46,75.46,75.22,75.22,14818.820984315846,53.8613,53.8613,53.69,53.69,14818.821
2011-12-12 09:55:00,75.23,75.25,74.92,75.08,22498.6479177934,53.6971,53.7114,53.4759,53.5901,22498.6479
2011-12-12 10:00:00,75.14,75.14,74.9,74.9,5408.328826392644,53.6329,53.6329,53.4616,53.4616,5408.3288
2011-12-12 10:05:00,74.88,75.09,74.87,75.06,10383.991346673878,53.4473,53.5972,53.4402,53.5758,10383.9913
2011-12-12 10:10:00,75.11,75.24,75.04,75.16,5516.495402920497,53.6115,53.7043,53.5615,53.6472,5516.4954
2011-12-12 10:15:00,75.14,75.14,74.92,74.98,6489.994591671173,53.6329,53.6329,53.4759,53.5187,6489.9946
2011-12-12 10:20:00,74.91,74.92,74.76,74.88,22498.6479177934,53.4687,53.4759,53.3617,53.4473,22498.6479
2011-12-12 10:25:00,74.87,75.07,74.72,75.05,12979.989183342346,53.4402,53.5829,53.3331,53.5687,12979.9892
2011-12-12 10:30:00,75.1,75.26,75.02,75.15,26825.31097890752,53.6043,53.7186,53.5472,53.64,26825.311
2011-12-12 10:35:00,75.11,75.25,75.06,75.08,19686.316928069227,53.6115,53.7114,53.5758,53.5901,19686.3169
2011-12-12 10:40:00,75.07,75.33,75.07,75.26,4002.163331530557,53.5829,53.7685,53.5829,53.7186,4002.1633
2011-12-12 10:45:00,75.24,75.27,75.13,75.19,4326.663061114115,53.7043,53.7257,53.6258,53.6686,4326.6631
2011-12-12 10:50:00,75.18,75.2,75.13,75.14,7355.327203893997,53.6614,53.6757,53.6258,53.6329,7355.3272
2011-12-12 10:55:00,75.15,75.25,75.05,75.05,3785.830178474851,53.64,53.7114,53.5687,53.5687,3785.8302
2011-12-12 11:00:00,75.0,75.09,74.95,75.0,6273.661438615468,53.533,53.5972,53.4973,53.533,6273.6614
2011-12-12 11:05:00,75.01,75.07,74.96,74.97,7463.49378042185,53.5401,53.5829,53.5044,53.5116,7463.4938
2011-12-12 11:10:00,74.96,75.18,74.93,75.18,20227.14981070849,53.5044,53.6614,53.483,53.6614,20227.1498
2011-12-12 11:15:00,75.12,75.12,74.97,75.06,7138.994050838291,53.6186,53.6186,53.5116,53.5758,7138.9941
2011-12-12 11:20:00,75.06,75.29,75.0,75.18,13520.82206598161,53.5758,53.74,53.533,53.6614,13520.8221
2011-12-12 11:25:00,75.18,75.21,75.02,75.06,11465.657111952409,53.6614,53.6829,53.5472,53.5758,11465.6571
2011-12-12 11:30:00,75.11,75.19,75.0,75.01,8869.659275283937,53.6115,53.6686,53.533,53.5401,8869.6593
2011-12-12 11:35:00,75.01,75.09,75.01,75.04,6706.327744726879,53.5401,53.5972,53.5401,53.5615,6706.3277
2011-12-12 11:40:00,75.06,75.07,74.9,74.9,4542.9962141698215,53.5758,53.5829,53.4616,53.4616,4542.9962
2011-12-12 11:45:00,74.94,74.94,74.66,74.71,7247.160627366144,53.4901,53.4901,53.2903,53.326,7247.1606
2011-12-12 11:50:00,74.7,74.71,74.53,74.62,8545.159545700379,53.3188,53.326,53.1975,53.2617,8545.1595
2011-12-12 11:55:00,74.63,74.64,74.4,74.56,17306.65224445646,53.2689,53.276,53.1047,53.2189,17306.6522
2011-12-12 12:00:00,74.55,74.65,74.53,74.57,15792.320173066522,53.2118,53.2831,53.1975,53.226,15792.3202
2011-12-12 12:05:00,74.63,74.65,74.53,74.61,4542.9962141698215,53.2689,53.2831,53.1975,53.2546,4542.9962
2011-12-12 12:10:00,74.6,74.73,74.55,74.7,6057.328285559762,53.2475,53.3403,53.2118,53.3188,6057.3283
2011-12-12 12:15:00,74.68,74.73,74.59,74.61,6922.660897782585,53.3046,53.3403,53.2403,53.2546,6922.6609
2011-12-12 12:20:00,74.61,74.68,74.6,74.64,6598.161168199026,53.2546,53.3046,53.2475,53.276,6598.1612
2011-12-12 12:25:00,74.6,74.66,74.6,74.62,7679.826933477555,53.2475,53.2903,53.2475,53.2617,7679.8269
2011-12-12 12:30:00,74.67,74.67,74.54,74.62,9410.4921579232,53.2974,53.2974,53.2046,53.2617,9410.4922
2011-12-12 12:35:00,74.61,74.63,74.57,74.61,8004.326663061114,53.2546,53.2689,53.226,53.2546,8004.3267
2011-12-12 12:40:00,74.61,74.61,74.53,74.54,6598.161168199026,53.2546,53.2546,53.1975,53.2046,6598.1612
2011-12-12 12:45:00,74.53,74.54,74.45,74.46,6057.328285559762,53.1975,53.2046,53.1404,53.1475,6057.3283
2011-12-12 12:50:00,74.46,74.51,74.44,74.46,7571.660356949702,53.1475,53.1832,53.1333,53.1475,7571.6604
2011-12-12 12:55:00,74.45,74.45,74.32,74.35,7138.994050838291,53.1404,53.1404,53.0476,53.069,7138.9941
2011-12-12 13:00:00,74.37,74.39,74.25,74.36,37317.46890210925,53.0833,53.0976,52.9976,53.0762,37317.4689
2011-12-12 13:05:00,74.34,74.43,74.33,74.42,20227.14981070849,53.0619,53.1261,53.0547,53.119,20227.1498
2011-12-12 13:10:00,74.42,74.42,74.26,74.33,7355.327203893997,53.119,53.119,53.0048,53.0547,7355.3272
2011-12-12 13:15:00,74.31,74.31,74.24,74.25,6381.828015143321,53.0405,53.0405,52.9905,52.9976,6381.828
2011-12-12 13:20:00,74.27,74.32,74.24,74.25,9410.4921579232,53.0119,53.0476,52.9905,52.9976,9410.4922
2011-12-12 13:25:00,74.25,74.33,74.24,74.31,8869.659275283937,52.9976,53.0547,52.9905,53.0405,8869.6593
2011-12-12 13:30:00,74.3,74.31,74.24,74.27,6273.661438615468,53.0333,53.0405,52.9905,53.0119,6273.6614
2011-12-12 13:35:00,74.25,74.28,74.22,74.27,8328.826392644673,52.9976,53.0191,52.9762,53.0119,8328.8264
2011-12-12 13:40:00,74.26,74.29,74.26,74.27,13520.82206598161,53.0048,53.0262,53.0048,53.0119,13520.8221
2011-12-12 13:45:00,74.27,74.33,74.27,74.29,5408.328826392644,53.0119,53.0547,53.0119,53.0262,5408.3288
2011-12-12 13:50:00,74.33,74.33,74.25,74.28,6273.661438615468,53.0547,53.0547,52.9976,53.0191,6273.6614
2011-12-12 13:55:00,74.26,74.39,74.25,74.39,18063.81828015144,53.0048,53.0976,52.9976,53.0976,18063.8183
2011-12-12 14:00:00,74.38,74.44,74.37,74.43,8328.826392644673,53.0904,53.1333,53.0833,53.1261,8328.8264
2011-12-12 14:05:00,74.42,74.49,74.34,74.36,7030.8274743104375,53.119,53.1689,53.0619,53.0762,7030.8275
2011-12-12 14:10:00,74.36,74.4,74.3,74.35,11573.82368848026,53.0762,53.1047,53.0333,53.069,11573.8237
2011-12-12 14:15:00,74.34,74.44,74.33,74.44,6273.661438615468,53.0619,53.1333,53.0547,53.1333,6273.6614
2011-12-12 14:20:00,74.44,74.48,74.38,74.43,7571.660356949702,53.1333,53.1618,53.0904,53.1261,7571.6604
2011-12-12 14:25:00,74.41,74.44,74.37,74.38,10059.491617090318,53.1118,53.1333,53.0833,53.0904,10059.4916
2011-12-12 14:30:00,74.39,74.44,74.35,74.36,8328.826392644673,53.0976,53.1333,53.069,53.0762,8328.8264
2011-12-12 14:35:00,74.36,74.37,74.24,74.27,7896.160086533261,53.0762,53.0833,52.9905,53.0119,7896.1601
2011-12-12 14:40:00,74.26,74.27,74.19,74.26,5516.495402920497,53.0048,53.0119,52.9548,53.0048,5516.4954
2011-12-12 14:45:00,74.27,74.32,74.25,74.28,12222.823147647376,53.0119,53.0476,52.9976,53.0191,12222.8231
2011-12-12 14:50:00,74.3,74.42,74.29,74.41,15467.820443482964,53.0333,53.119,53.0262,53.1118,15467.8204
2011-12-12 14:55:00,74.39,74.71,74.38,74.67,20659.8161168199,53.0976,53.326,53.0904,53.2974,20659.8161
2011-12-12 15:00:00,74.68,74.71,74.64,74.68,15575.987020010816,53.3046,53.326,53.276,53.3046,15575.987
2011-12-12 15:05:00,74.68,74.76,74.6,74.63,26068.14494321255,53.3046,53.3617,53.2475,53.2689,26068.1449
2011-12-12 15:10:00,74.61,74.63,74.57,74.63,8653.32612222823,53.2546,53.2689,53.226,53.2689,8653.3261
2011-12-12 15:15:00,74.62,74.67,74.58,74.65,12871.822606814494,53.2617,53.2974,53.2332,53.2831,12871.8226
2011-12-12 15:20:00,74.64,74.64,74.52,74.54,22931.31422390481,53.276,53.276,53.1904,53.2046,22931.3142
2011-12-12 15:25:00,74.54,74.81,74.54,74.75,20443.4829637642,53.2046,53.3974,53.2046,53.3545,20443.483
2011-12-12 15:30:00,74.75,74.76,74.55,74.63,24770.14602487831,53.3545,53.3617,53.2118,53.2689,24770.146
2011-12-12 15:35:00,74.64,74.88,74.63,74.84,34829.63764196863,53.276,53.4473,53.2689,53.4188,34829.6376
2011-12-12 15:40:00,74.86,75.08,74.84,74.85,64575.446187128175,53.433,53.5901,53.4188,53.4259,64575.4462
2011-12-12 15:45:00,74.88,74.92,74.77,74.88,42401.29799891833,53.4473,53.4759,53.3688,53.4473,42401.298
2011-12-12 15:50:00,74.88,75.08,74.83,75.01,42942.1308815576,53.4473,53.5901,53.4116,53.5401,42942.1309
2011-12-12 15:55:00,75.05,75.11,74.96,75.02,87074.09410492158,53.5687,53.6115,53.5044,53.5472,87074.0941
2011-12-13 09:30:00,75.64,76.45,75.53,76.4,31151.974040021632,53.9898,54.5679,53.9113,54.5323,31151.974
2011-12-13 09:35:00,76.39,76.43,76.07,76.15,12871.822606814494,54.5251,54.5537,54.2967,54.3538,12871.8226
2011-12-13 09:40:00,76.16,76.47,76.16,76.43,7571.660356949702,54.3609,54.5822,54.3609,54.5537,7571.6604
2011-12-13 09:45:00,76.42,76.59,76.39,76.46,14061.654948620877,54.5465,54.6679,54.5251,54.5751,14061.6549
2011-12-13 09:50:00,76.5,76.74,76.33,76.45,11141.157382368849,54.6036,54.7749,54.4823,54.5679,11141.1574
2011-12-13 09:55:00,76.41,76.47,76.12,76.2,11465.657111952409,54.5394,54.5822,54.3324,54.3895,11465.6571
2011-12-13 10:00:00,76.2,76.59,76.1,76.59,8328.826392644673,54.3895,54.6679,54.3181,54.6679,8328.8264
2011-12-13 10:05:00,76.52,76.6,76.42,76.5,28339.64305029745,54.6179,54.675,54.5465,54.6036,28339.6431
2011-12-13 10:10:00,76.49,76.6,76.47,76.48,5840.995132504056,54.5965,54.675,54.5822,54.5894,5840.9951
2011-12-13 10:15:00,76.49,76.53,76.3,76.37,4867.49594375338,54.5965,54.625,54.4609,54.5108,4867.4959
2011-12-13 10:20:00,76.38,76.38,76.17,76.17,5949.161709031909,54.518,54.518,54.3681,54.3681,5949.1617
2011-12-13 10:25:00,76.11,76.16,75.79,75.79,8220.65981611682,54.3253,54.3609,54.0969,54.0969,8220.6598
2011-12-13 10:30:00,75.84,76.02,75.84,76.02,4867.49594375338,54.1325,54.261,54.1325,54.261,4867.4959
2011-12-13 10:35:00,75.98,75.98,75.79,75.82,6057.328285559762,54.2325,54.2325,54.0969,54.1183,6057.3283
2011-12-13 10:40:00,75.81,75.86,75.68,75.74,33964.30502974581,54.1111,54.1468,54.0183,54.0612,33964.305
2011-12-13 10:45:00,75.75,75.75,75.49,75.56,13737.155219037317,54.0683,54.0683,53.8827,53.9327,13737.1552
2011-12-13 10:50:00,75.59,75.69,75.54,75.69,8220.65981611682,53.9541,54.0255,53.9184,54.0255,8220.6598
2011-12-13 10:55:00,75.72,75.81,75.67,75.74,22174.14818820984,54.0469,54.1111,54.0112,54.0612,22174.1482
2011-12-13 11:00:00,75.69,75.73,75.51,75.51,4651.162790697675,54.0255,54.054,53.897,53.897,4651.1628
2011-12-13 11:05:00,75.49,75.56,75.38,75.49,7247.160627366144,53.8827,53.9327,53.8042,53.8827,7247.1606
2011-12-13 11:10:00,75.61,75.64,75.59,75.59,4434.8296376419685,53.9684,53.9898,53.9541,53.9541,4434.8296
2011-12-13 11:15:00,75.61,75.74,75.56,75.72,9302.32558139535,53.9684,54.0612,53.9327,54.0469,9302.3256
2011-12-13 11:20:00,75.72,75.86,75.65,75.82,7679.826933477555,54.0469,54.1468,53.9969,54.1183,7679.8269
2011-12-13 11:25:00,75.86,75.87,75.82,75.85,1838.8318009734992,54.1468,54.154,54.1183,54.1397,1838.8318
2011-12-13 11:30:00,75.83,75.9,75.8,75.89,1946.998377501352,54.1254,54.1754,54.104,54.1682,1946.9984
2011-12-13 11:35:00,75.89,75.96,75.87,75.91,9302.32558139535,54.1682,54.2182,54.154,54.1825,9302.3256
2011-12-13 11:40:00,75.9,75.9,75.86,75.86,1514.3320713899404,54.1754,54.1754,54.1468,54.1468,1514.3321
2011-12-13 11:45:00,75.86,75.87,75.77,75.82,16982.152514872905,54.1468,54.154,54.0826,54.1183,16982.1525
2011-12-13 11:50:00,75.82,75.84,75.76,75.81,2704.164413196322,54.1183,54.1325,54.0754,54.1111,2704.1644
2011-12-13 11:55:00,75.83,76.0,75.82,75.99,6273.661438615468,54.1254,54.2467,54.1183,54.2396,6273.6614
2011-12-13 12:00:00,75.98,76.01,75.95,75.95,7030.8274743104375,54.2325,54.2539,54.2111,54.2111,7030.8275
2011-12-13 12:05:00,75.95,75.95,75.88,75.89,2271.4981070849108,54.2111,54.2111,54.1611,54.1682,2271.4981
2011-12-13 12:10:00,75.89,75.93,75.86,75.87,3569.4970254191453,54.1682,54.1968,54.1468,54.154,3569.497
2011-12-13 12:15:00,75.86,75.87,75.79,75.79,2487.8312601406165,54.1468,54.154,54.0969,54.0969,2487.8313
2011-12-13 12:20:00,75.79,75.79,75.73,75.73,2271.4981070849108,54.0969,54.0969,54.054,54.054,2271.4981
2011-12-13 12:25:00,75.78,75.86,75.74,75.86,13304.488912925906,54.0897,54.1468,54.0612,54.1468,13304.4889
2011-12-13 12:30:00,75.86,75.9,75.83,75.89,4759.329367225527,54.1468,54.1754,54.1254,54.1682,4759.3294
2011-12-13 12:35:00,75.88,75.92,75.76,75.79,18171.98485667929,54.1611,54.1896,54.0754,54.0969,18171.9849
2011-12-13 12:40:00,75.8,75.9,75.74,75.76,10383.991346673878,54.104,54.1754,54.0612,54.0754,10383.9913
2011-12-13 12:45:00,75.76,75.96,75.76,75.95,4975.662520281233,54.0754,54.2182,54.0754,54.2111,4975.6625
2011-12-13 12:50:00,75.94,75.94,75.84,75.86,4434.8296376419685,54.2039,54.2039,54.1325,54.1468,4434.8296
2011-12-13 12:55:00,75.89,76.15,75.83,76.15,19578.15035154137,54.1682,54.3538,54.1254,54.3538,19578.1504
2011-12-13 13:00:00,76.09,76.09,75.95,76.01,7896.160086533261,54.311,54.311,54.2111,54.2539,7896.1601
2011-12-13 13:05:00,75.99,76.02,75.87,75.95,7896.160086533261,54.2396,54.261,54.154,54.2111,7896.1601
2011-12-13 13:10:00,75.94,76.03,75.92,75.97,3569.4970254191453,54.2039,54.2682,54.1896,54.2253,3569.497
2011-12-13 13:15:00,75.97,76.08,75.94,76.04,4002.163331530557,54.2253,54.3038,54.2039,54.2753,4002.1633
2011-12-13 13:20:00,76.09,76.09,75.96,75.97,4218.496484586262,54.311,54.311,54.2182,54.2253,4218.4965
2011-12-13 13:25:00,75.98,76.06,75.82,75.89,6057.328285559762,54.2325,54.2896,54.1183,54.1682,6057.3283
2011-12-13 13:30:00,75.86,75.9,75.83,75.86,2271.4981070849108,54.1468,54.1754,54.1254,54.1468,2271.4981
2011-12-13 13:35:00,75.87,75.87,75.77,75.8,5732.828555976204,54.154,54.154,54.0826,54.104,5732.8286
2011-12-13 13:40:00,75.81,75.95,75.81,75.95,4326.663061114115,54.1111,54.2111,54.1111,54.2111,4326.6631
2011-12-13 13:45:00,75.98,75.98,75.86,75.86,1297.9989183342348,54.2325,54.2325,54.1468,54.1468,1297.9989
2011-12-13 13:50:00,75.89,75.98,75.89,75.95,2271.4981070849108,54.1682,54.2325,54.1682,54.2111,2271.4981
2011-12-13 13:55:00,75.96,76.13,75.95,76.13,4867.49594375338,54.2182,54.3395,54.2111,54.3395,4867.4959
2011-12-13 14:00:00,76.1,76.32,76.1,76.26,8545.159545700379,54.3181,54.4752,54.3181,54.4323,8545.1595
2011-12-13 14:05:00,76.29,76.39,76.25,76.39,15900.486749594374,54.4537,54.5251,54.4252,54.5251,15900.4867
2011-12-13 14:10:00,76.39,76.54,76.1,76.32,45321.79556517036,54.5251,54.6322,54.3181,54.4752,45321.7956
2011-12-13 14:15:00,76.31,76.33,75.95,75.95,18388.31800973499,54.468,54.4823,54.2111,54.2111,18388.318
2011-12-13 14:20:00,75.87,76.08,75.82,75.94,26068.14494321255,54.154,54.3038,54.1183,54.2039,26068.1449
2011-12-13 14:25:00,75.91,76.32,75.91,76.32,12006.489994591671,54.1825,54.4752,54.1825,54.4752,12006.49
2011-12-13 14:30:00,76.25,76.29,75.87,75.98,21633.315305570577,54.4252,54.4537,54.154,54.2325,21633.3153
2011-12-13 14:35:00,75.95,75.96,75.71,75.77,21633.315305570577,54.2111,54.2182,54.0397,54.0826,21633.3153
2011-12-13 14:40:00,75.72,75.77,75.59,75.68,16008.653326122228,54.0469,54.0826,53.9541,54.0183,16008.6533
2011-12-13 14:45:00,75.61,75.67,75.32,75.39,19145.484045429963,53.9684,54.0112,53.7614,53.8113,19145.484
2011-12-13 14:50:00,75.44,75.7,75.4,75.63,10059.491617090318,53.847,54.0326,53.8185,53.9826,10059.4916
2011-12-13 14:55:00,75.61,75.61,75.48,75.55,9951.325040562466,53.9684,53.9684,53.8756,53.9255,9951.325
2011-12-13 15:00:00,75.56,75.62,75.45,75.53,22282.314764737694,53.9327,53.9755,53.8542,53.9113,22282.3148
2011-12-13 15:05:00,75.55,75.65,75.48,75.48,10059.491617090318,53.9255,53.9969,53.8756,53.8756,10059.4916
2011-12-13 15:10:00,75.48,75.54,75.25,75.25,8328.826392644673,53.8756,53.9184,53.7114,53.7114,8328.8264
2011-12-13 15:15:00,75.25,75.35,74.99,75.02,22174.14818820984,53.7114,53.7828,53.5258,53.5472,22174.1482
2011-12-13 15:20:00,75.0,75.07,74.92,74.92,15143.320713899404,53.533,53.5829,53.4759,53.4759,15143.3207
2011-12-13 15:25:00,74.9,75.0,74.63,74.7,50730.12439156301,53.4616,53.533,53.2689,53.3188,50730.1244
2011-12-13 15:30:00,74.69,74.74,74.29,74.29,20227.14981070849,53.3117,53.3474,53.0262,53.0262,20227.1498
2011-12-13 15:35:00,74.29,74.51,74.16,74.45,29637.64196863169,53.0262,53.1832,52.9334,53.1404,29637.642
2011-12-13 15:40:00,74.42,74.67,74.4,74.62,26284.478096268253,53.119,53.2974,53.1047,53.2617,26284.4781
2011-12-13 15:45:00,74.63,74.8,74.59,74.8,28447.80962682531,53.2689,53.3902,53.2403,53.3902,28447.8096
2011-12-13 15:50:00,74.79,74.79,74.42,74.5,43482.96376419686,53.3831,53.3831,53.119,53.1761,43482.9638
2011-12-13 15:55:00,74.52,74.81,74.51,74.75,81665.76527852892,53.1904,53.3974,53.1832,53.3545,81665.7653
2011-12-14 09:30:00,74.34,74.57,74.14,74.54,15575.987020010816,53.0619,53.226,52.9191,53.2046,15575.987
2011-12-14 09:35:00,74.54,74.71,74.44,74.63,7138.994050838291,53.2046,53.326,53.1333,53.2689,7138.9941
2011-12-14 09:40:00,74.62,75.0,74.62,74.85,13737.155219037317,53.2617,53.533,53.2617,53.4259,13737.1552
2011-12-14 09:45:00,74.85,74.88,74.22,74.26,23147.64737696052,53.4259,53.4473,52.9762,53.0048,23147.6474
2011-12-14 09:50:00,74.22,74.59,74.22,74.47,14169.821525148727,52.9762,53.2403,52.9762,53.1547,14169.8215
2011-12-14 09:55:00,74.45,74.48,74.35,74.42,6381.828015143321,53.1404,53.1618,53.069,53.119,6381.828
2011-12-14 10:00:00,74.38,74.39,74.28,74.33,4326.663061114115,53.0904,53.0976,53.0191,53.0547,4326.6631
2011-12-14 10:05:00,74.33,74.33,74.14,74.19,7787.993510005408,53.0547,53.0547,52.9191,52.9548,7787.9935
2011-12-14 10:10:00,74.15,74.21,73.99,74.17,43374.797187669006,52.9263,52.9691,52.8121,52.9405,43374.7972
2011-12-14 10:15:00,74.16,74.18,74.04,74.17,74959.43753380205,52.9334,52.9477,52.8477,52.9405,74959.4375
2011-12-14 10:20:00,74.22,74.35,74.16,74.32,25743.645213628988,52.9762,53.069,52.9334,53.0476,25743.6452
2011-12-14 10:25:00,74.29,74.52,74.27,74.51,5624.66197944835,53.0262,53.1904,53.0119,53.1832,5624.662
2011-12-14 10:30:00,74.5,74.71,74.47,74.71,15575.987020010816,53.1761,53.326,53.1547,53.326,15575.987
2011-12-14 10:35:00,74.74,74.94,74.72,74.88,10816.657652785289,53.3474,53.4901,53.3331,53.4473,10816.6577
2011-12-14 10:40:00,74.89,74.97,74.87,74.94,21957.815035154137,53.4545,53.5116,53.4402,53.4901,21957.815
2011-12-14 10:45:00,74.93,75.0,74.81,74.97,14169.821525148727,53.483,53.533,53.3974,53.5116,14169.8215
2011-12-14 10:50:00,74.98,74.98,74.83,74.89,24986.47917793402,53.5187,53.5187,53.4116,53.4545,24986.4792
2011-12-14 10:55:00,74.88,74.92,74.82,74.82,15143.320713899404,53.4473,53.4759,53.4045,53.4045,15143.3207
2011-12-14 11:00:00,74.77,74.89,74.77,74.79,24986.47917793402,53.3688,53.4545,53.3688,53.3831,24986.4792
2011-12-14 11:05:00,74.8,74.82,74.52,74.52,12547.322877230936,53.3902,53.4045,53.1904,53.1904,12547.3229
2011-12-14 11:10:00,74.57,74.57,74.43,74.51,16008.653326122228,53.226,53.226,53.1261,53.1832,16008.6533
2011-12-14 11:15:00,74.52,74.66,74.51,74.55,15792.320173066522,53.1904,53.2903,53.1832,53.2118,15792.3202
2011-12-14 11:20:00,74.57,74.58,74.42,74.58,9843.158464034614,53.226,53.2332,53.119,53.2332,9843.1585
2011-12-14 11:25:00,74.56,74.56,74.45,74.53,8220.65981611682,53.2189,53.2189,53.1404,53.1975,8220.6598
2011-12-14 11:30:00,74.51,74.53,74.28,74.47,26500.81124932396,53.1832,53.1975,53.0191,53.1547,26500.8112
2011-12-14 11:35:00,74.44,74.51,74.4,74.48,6057.328285559762,53.1333,53.1832,53.1047,53.1618,6057.3283
2011-12-14 11:40:00,74.48,74.7,74.47,74.63,11681.990265008111,53.1618,53.3188,53.1547,53.2689,11681.9903
2011-12-14 11:45:00,74.64,74.69,74.6,74.68,13520.82206598161,53.276,53.3117,53.2475,53.3046,13520.8221
2011-12-14 11:50:00,74.64,74.65,74.6,74.6,4434.8296376419685,53.276,53.2831,53.2475,53.2475,4434.8296
2011-12-14 11:55:00,74.63,74.63,74.46,74.48,5732.828555976204,53.2689,53.2689,53.1475,53.1618,5732.8286
2011-12-14 12:00:00,74.48,74.54,74.42,74.44,4326.663061114115,53.1618,53.2046,53.119,53.1333,4326.6631
2011-12-14 12:05:00,74.48,74.51,74.38,74.51,8545.159545700379,53.1618,53.1832,53.0904,53.1832,8545.1595
2011-12-14 12:10:00,74.57,74.71,74.56,74.67,9410.4921579232,53.226,53.326,53.2189,53.2974,9410.4922
2011-12-14 12:15:00,74.63,74.81,74.63,74.79,8328.826392644673,53.2689,53.3974,53.2689,53.3831,8328.8264
2011-12-14 12:20:00,74.81,74.81,74.63,74.64,24445.64629529475,53.3974,53.3974,53.2689,53.276,24445.6463
2011-12-14 12:25:00,74.61,74.71,74.6,74.66,37750.13520822066,53.2546,53.326,53.2475,53.2903,37750.1352
2011-12-14 12:30:00,74.7,74.9,74.7,74.88,7463.49378042185,53.3188,53.4616,53.3188,53.4473,7463.4938
2011-12-14 12:35:00,74.9,74.92,74.71,74.71,9085.992428339645,53.4616,53.4759,53.326,53.326,9085.9924
2011-12-14 12:40:00,74.75,74.88,74.71,74.86,6165.494862087615,53.3545,53.4473,53.326,53.433,6165.4949
2011-12-14 12:45:00,74.84,74.92,74.78,74.84,7030.8274743104375,53.4188,53.4759,53.3759,53.4188,7030.8275
2011-12-14 12:50:00,74.81,74.86,74.76,74.84,3461.3304488912927,53.3974,53.433,53.3617,53.4188,3461.3304
2011-12-14 12:55:00,74.83,74.92,74.77,74.92,6706.327744726879,53.4116,53.4759,53.3688,53.4759,6706.3277
2011-12-14 13:00:00,74.95,74.97,74.82,74.86,8653.32612222823,53.4973,53.5116,53.4045,53.433,8653.3261
2011-12-14 13:05:00,74.87,75.13,74.87,75.03,6165.494862087615,53.4402,53.6258,53.4402,53.5544,6165.4949
2011-12-14 13:10:00,74.98,75.07,74.98,75.07,3353.16387236344,53.5187,53.5829,53.5187,53.5829,3353.1639
2011-12-14 13:15:00,75.12,75.3,75.12,75.25,9843.158464034614,53.6186,53.7471,53.6186,53.7114,9843.1585
2011-12-14 13:20:00,75.29,75.43,75.26,75.26,17090.319091400757,53.74,53.8399,53.7186,53.7186,17090.3191
2011-12-14 13:25:00,75.26,75.3,75.2,75.26,5624.66197944835,53.7186,53.7471,53.6757,53.7186,5624.662
2011-12-14 13:30:00,75.26,75.26,75.03,75.1,7896.160086533261,53.7186,53.7186,53.5544,53.6043,7896.1601
2011-12-14 13:35:00,75.1,75.29,75.1,75.27,4110.32990805841,53.6043,53.74,53.6043,53.7257,4110.3299
2011-12-14 13:40:00,75.27,75.31,75.24,75.25,3244.9972958355866,53.7257,53.7542,53.7043,53.7114,3244.9973
2011-12-14 13:45:00,75.24,75.29,75.2,75.2,4975.662520281233,53.7043,53.74,53.6757,53.6757,4975.6625
2011-12-14 13:50:00,75.16,75.16,74.91,74.92,9843.158464034614,53.6472,53.6472,53.4687,53.4759,9843.1585
2011-12-14 13:55:00,74.93,75.0,74.88,74.88,6381.828015143321,53.483,53.533,53.4473,53.4473,6381.828
2011-12-14 14:00:00,74.89,74.9,74.76,74.79,7571.660356949702,53.4545,53.4616,53.3617,53.3831,7571.6604
2011-12-14 14:05:00,74.79,74.85,74.63,74.63,4542.9962141698215,53.3831,53.4259,53.2689,53.2689,4542.9962
2011-12-14 14:10:00,74.61,74.69,74.53,74.61,5840.995132504056,53.2546,53.3117,53.1975,53.2546,5840.9951
2011-12-14 14:15:00,74.56,74.83,74.56,74.74,7571.660356949702,53.2189,53.4116,53.2189,53.3474,7571.6604
2011-12-14 14:20:00,74.68,74.76,74.66,74.69,10492.15792320173,53.3046,53.3617,53.2903,53.3117,10492.1579
2011-12-14 14:25:00,74.68,74.88,74.66,74.82,9302.32558139535,53.3046,53.4473,53.2903,53.4045,9302.3256
2011-12-14 14:30:00,74.79,74.81,74.57,74.6,6489.994591671173,53.3831,53.3974,53.226,53.2475,6489.9946
2011-12-14 14:35:00,74.57,74.58,74.35,74.45,10167.658193618172,53.226,53.2332,53.069,53.1404,10167.6582
2011-12-14 14:40:00,74.45,74.55,74.45,74.51,5840.995132504056,53.1404,53.2118,53.1404,53.1832,5840.9951
2011-12-14 14:45:00,74.51,74.74,74.49,74.68,11141.157382368849,53.1832,53.3474,53.1689,53.3046,11141.1574
2011-12-14 14:50:00,74.67,74.69,74.45,74.51,9626.825310978908,53.2974,53.3117,53.1404,53.1832,9626.8253
2011-12-14 14:55:00,74.48,74.52,74.34,74.47,8761.492698756085,53.1618,53.1904,53.0619,53.1547,8761.4927
2011-12-14 15:00:00,74.48,74.55,74.38,74.43,10167.658193618172,53.1618,53.2118,53.0904,53.1261,10167.6582
2011-12-14 15:05:00,74.47,74.51,74.26,74.32,14926.9875608437,53.1547,53.1832,53.0048,53.0476,14926.9876
2011-12-14 15:10:00,74.32,74.69,74.31,74.63,15467.820443482964,53.0476,53.3117,53.0405,53.2689,15467.8204
2011-12-14 15:15:00,74.59,74.61,74.39,74.5,15035.154137371552,53.2403,53.2546,53.0976,53.1761,15035.1541
2011-12-14 15:20:00,74.49,74.52,74.36,74.52,8977.82585181179,53.1689,53.1904,53.0762,53.1904,8977.8259
2011-12-14 15:25:00,74.55,74.63,74.41,74.59,10708.491076257436,53.2118,53.2689,53.1118,53.2403,10708.4911
2011-12-14 15:30:00,74.61,74.69,74.39,74.42,12547.322877230936,53.2546,53.3117,53.0976,53.119,12547.3229
2011-12-14 15:35:00,74.4,74.49,74.29,74.36,14169.821525148727,53.1047,53.1689,53.0262,53.0762,14169.8215
2011-12-14 15:40:00,74.39,74.47,74.3,74.4,16116.81990265008,53.0976,53.1547,53.0333,53.1047,16116.8199
2011-12-14 15:45:00,74.42,74.63,74.36,74.63,23363.980530016222,53.119,53.2689,53.0762,53.2689,23363.9805
2011-12-14 15:50:00,74.6,74.64,74.44,74.47,24229.313142239047,53.2475,53.276,53.1333,53.1547,24229.3131
2011-12-14 15:55:00,74.5,74.55,74.36,74.39,57869.1184424013,53.1761,53.2118,53.0762,53.0976,57869.1184
2011-12-15 09:30:00,75.46,75.55,75.23,75.31,24661.97944835046,53.8613,53.9255,53.6971,53.7542,24661.9794
2011-12-15 09:35:00,75.3,75.44,75.16,75.22,14602.48783126014,53.7471,53.847,53.6472,53.69,14602.4878
2011-12-15 09:40:00,75.15,75.3,75.12,75.26,11465.657111952409,53.64,53.7471,53.6186,53.7186,11465.6571
2011-12-15 09:45:00,75.27,75.37,75.21,75.29,14169.821525148727,53.7257,53.7971,53.6829,53.74,14169.8215
2011-12-15 09:50:00,75.28,75.38,75.21,75.21,16549.486208761493,53.7328,53.8042,53.6829,53.6829,16549.4862
2011-12-15 09:55:00,75.25,75.35,75.15,75.23,23580.31368307193,53.7114,53.7828,53.64,53.6971,23580.3137
2011-12-15 10:00:00,75.26,75.51,75.11,75.13,15684.153596538668,53.7186,53.897,53.6115,53.6258,15684.1536
2011-12-15 10:05:00,75.17,75.22,75.05,75.05,9194.159004867495,53.6543,53.69,53.5687,53.5687,9194.159
2011-12-15 10:10:00,75.04,75.1,74.91,75.1,12763.656030286642,53.5615,53.6043,53.4687,53.6043,12763.656
2011-12-15 10:15:00,75.08,75.12,74.95,75.08,7030.8274743104375,53.5901,53.6186,53.4973,53.5901,7030.8275
2011-12-15 10:20:00,75.11,75.2,75.08,75.18,13088.1557598702,53.6115,53.6757,53.5901,53.6614,13088.1558
2011-12-15 10:25:00,75.12,75.2,75.1,75.18,41644.13196322336,53.6186,53.6757,53.6043,53.6614,41644.132
2011-12-15 10:30:00,75.17,75.18,75.08,75.13,9843.158464034614,53.6543,53.6614,53.5901,53.6258,9843.1585
2011-12-15 10:35:00,75.15,75.21,74.87,74.91,8436.992969172525,53.64,53.6829,53.4402,53.4687,8436.993
2011-12-15 10:40:00,74.86,74.93,74.81,74.87,8004.326663061114,53.433,53.483,53.3974,53.4402,8004.3267
2011-12-15 10:45:00,74.87,74.93,74.71,74.93,14602.48783126014,53.4402,53.483,53.326,53.483,14602.4878
2011-12-15 10:50:00,74.89,75.0,74.88,75.0,5408.328826392644,53.4545,53.533,53.4473,53.533,5408.3288
2011-12-15 10:55:00,75.0,75.01,74.82,74.96,8653.32612222823,53.533,53.5401,53.4045,53.5044,8653.3261
2011-12-15 11:00:00,74.98,75.09,74.97,75.08,4542.9962141698215,53.5187,53.5972,53.5116,53.5901,4542.9962
2011-12-15 11:05:00,75.09,75.09,74.95,75.0,18171.98485667929,53.5972,53.5972,53.4973,53.533,18171.9849
2011-12-15 11:10:00,75.0,75.17,75.0,75.1,4434.8296376419685,53.533,53.6543,53.533,53.6043,4434.8296
2011-12-15 11:15:00,75.11,75.25,75.09,75.25,12655.489453758788,53.6115,53.7114,53.5972,53.7114,12655.4895
2011-12-15 11:20:00,75.26,75.35,75.22,75.3,11681.990265008111,53.7186,53.7828,53.69,53.7471,11681.9903
2011-12-15 11:25:00,75.3,75.49,75.25,75.42,12114.656571119524,53.7471,53.8827,53.7114,53.8328,12114.6566
2011-12-15 11:30:00,75.46,75.51,75.43,75.44,11465.657111952409,53.8613,53.897,53.8399,53.847,11465.6571
2011-12-15 11:35:00,75.45,75.48,75.37,75.38,8869.659275283937,53.8542,53.8756,53.7971,53.8042,8869.6593
2011-12-15 11:40:00,75.36,75.52,75.35,75.5,16441.31963223364,53.7899,53.9041,53.7828,53.8899,16441.3196
2011-12-15 11:45:00,75.49,75.61,75.47,75.48,22174.14818820984,53.8827,53.9684,53.8684,53.8756,22174.1482
2011-12-15 11:50:00,75.48,75.58,75.41,75.53,31800.97349918875,53.8756,53.947,53.8256,53.9113,31800.9735
2011-12-15 11:55:00,75.55,75.61,75.48,75.54,10708.491076257436,53.9255,53.9684,53.8756,53.9184,10708.4911
2011-12-15 12:00:00,75.54,75.61,75.54,75.61,5516.495402920497,53.9184,53.9684,53.9184,53.9684,5516.4954
2011-12-15 12:05:00,75.6,75.61,75.49,75.56,4759.329367225527,53.9612,53.9684,53.8827,53.9327,4759.3294
2011-12-15 12:10:00,75.51,75.58,75.46,75.58,7463.49378042185,53.897,53.947,53.8613,53.947,7463.4938
2011-12-15 12:15:00,75.55,75.74,75.55,75.73,19686.316928069227,53.9255,54.0612,53.9255,54.054,19686.3169
2011-12-15 12:20:00,75.74,76.02,75.74,75.93,21092.48242293132,54.0612,54.261,54.0612,54.1968,21092.4824
2011-12-15 12:25:00,75.93,75.98,75.9,75.96,8977.82585181179,54.1968,54.2325,54.1754,54.2182,8977.8259
2011-12-15 12:30:00,75.95,76.01,75.89,75.96,8869.659275283937,54.2111,54.2539,54.1682,54.2182,8869.6593
2011-12-15 12:35:00,75.96,76.01,75.96,76.0,15359.65386695511,54.2182,54.2539,54.2182,54.2467,15359.6539
2011-12-15 12:40:00,76.0,76.1,75.93,75.95,19361.817198485667,54.2467,54.3181,54.1968,54.2111,19361.8172
2011-12-15 12:45:00,75.95,76.08,75.95,76.04,10492.15792320173,54.2111,54.3038,54.2111,54.2753,10492.1579
2011-12-15 12:50:00,76.05,76.07,75.92,75.96,34505.13791238507,54.2824,54.2967,54.1896,54.2182,34505.1379
2011-12-15 12:55:00,75.97,76.07,75.9,76.05,18496.484586262843,54.2253,54.2967,54.1754,54.2824,18496.4846
2011-12-15 13:00:00,76.07,76.07,75.97,76.0,14926.9875608437,54.2967,54.2967,54.2253,54.2467,14926.9876
2011-12-15 13:05:00,75.99,75.99,75.89,75.92,17631.15197404002,54.2396,54.2396,54.1682,54.1896,17631.152
2011-12-15 13:10:00,75.9,75.96,75.85,75.94,14602.48783126014,54.1754,54.2182,54.1397,54.2039,14602.4878
2011-12-15 13:15:00,75.94,76.03,75.92,76.03,5083.829096809086,54.2039,54.2682,54.1896,54.2682,5083.8291
2011-12-15 13:20:00,75.95,76.07,75.95,76.04,12330.98972417523,54.2111,54.2967,54.2111,54.2753,12330.9897
2011-12-15 13:25:00,76.07,76.11,76.02,76.02,16116.81990265008,54.2967,54.3253,54.261,54.261,16116.8199
2011-12-15 13:30:00,76.02,76.03,75.76,75.76,6165.494862087615,54.261,54.2682,54.0754,54.0754,6165.4949
2011-12-15 13:35:00,75.77,75.81,75.74,75.81,8004.326663061114,54.0826,54.1111,54.0612,54.1111,8004.3267
2011-12-15 13:40:00,75.81,76.16,75.77,76.1,15143.320713899404,54.1111,54.3609,54.0826,54.3181,15143.3207
2011-12-15 13:45:00,76.1,76.1,75.97,76.03,5300.162249864791,54.3181,54.3181,54.2253,54.2682,5300.1622
2011-12-15 13:50:00,76.04,76.1,76.01,76.1,5732.828555976204,54.2753,54.3181,54.2539,54.3181,5732.8286
2011-12-15 13:55:00,76.08,76.1,75.97,75.97,6273.661438615468,54.3038,54.3181,54.2253,54.2253,6273.6614
2011-12-15 14:00:00,75.99,76.03,75.98,75.98,4867.49594375338,54.2396,54.2682,54.2325,54.2325,4867.4959
2011-12-15 14:05:00,75.98,75.99,75.9,75.93,4434.8296376419685,54.2325,54.2396,54.1754,54.1968,4434.8296
2011-12-15 14:10:00,75.91,76.07,75.91,75.99,4002.163331530557,54.1825,54.2967,54.1825,54.2396,4002.1633
2011-12-15 14:15:00,75.98,76.08,75.98,76.05,3028.664142779881,54.2325,54.3038,54.2325,54.2824,3028.6641
2011-12-15 14:20:00,76.03,76.05,75.98,75.98,3028.664142779881,54.2682,54.2824,54.2325,54.2325,3028.6641
2011-12-15 14:25:00,75.96,76.0,75.81,75.85,7787.993510005408,54.2182,54.2467,54.1111,54.1397,7787.9935
2011-12-15 14:30:00,75.82,75.91,75.68,75.83,27582.47701460249,54.1183,54.1825,54.0183,54.1254,27582.477
2011-12-15 14:35:00,75.83,75.93,75.79,75.93,6381.828015143321,54.1254,54.1968,54.0969,54.1968,6381.828
2011-12-15 14:40:00,75.86,75.93,75.86,75.9,9410.4921579232,54.1468,54.1968,54.1468,54.1754,9410.4922
2011-12-15 14:45:00,75.88,75.88,75.77,75.82,14926.9875608437,54.1611,54.1611,54.0826,54.1183,14926.9876
2011-12-15 14:50:00,75.83,75.88,75.79,75.84,11465.657111952409,54.1254,54.1611,54.0969,54.1325,11465.6571
2011-12-15 14:55:00,75.88,75.96,75.84,75.86,4434.8296376419685,54.1611,54.2182,54.1325,54.1468,4434.8296
2011-12-15 15:00:00,75.81,75.92,75.75,75.9,40454.29962141698,54.1111,54.1896,54.0683,54.1754,40454.2996
2011-12-15 15:05:00,75.94,76.01,75.89,75.95,12871.822606814494,54.2039,54.2539,54.1682,54.2111,12871.8226
2011-12-15 15:10:00,75.96,76.1,75.93,75.94,7896.160086533261,54.2182,54.3181,54.1968,54.2039,7896.1601
2011-12-15 15:15:00,75.92,76.15,75.92,76.13,11249.3239588967,54.1896,54.3538,54.1896,54.3395,11249.324
2011-12-15 15:20:00,76.15,76.15,75.98,75.98,16008.653326122228,54.3538,54.3538,54.2325,54.2325,16008.6533
2011-12-15 15:25:00,76.0,76.05,75.86,75.95,18929.15089237425,54.2467,54.2824,54.1468,54.2111,18929.1509
2011-12-15 15:30:00,75.95,76.06,75.92,75.99,13412.655489453758,54.2111,54.2896,54.1896,54.2396,13412.6555
2011-12-15 15:35:00,75.99,76.06,75.88,76.06,29529.47539210384,54.2396,54.2896,54.1611,54.2896,29529.4754
2011-12-15 15:40:00,76.06,76.07,75.93,75.93,21416.98215251488,54.2896,54.2967,54.1968,54.1968,21416.9822
2011-12-15 15:45:00,75.96,76.01,75.88,75.99,42725.79772850189,54.2182,54.2539,54.1611,54.2396,42725.7977
2011-12-15 15:50:00,76.02,76.02,75.79,75.84,35694.97025419145,54.261,54.261,54.0969,54.1325,35694.9703
2011-12-15 15:55:00,75.86,76.01,75.86,75.97,126122.22823147647,54.1468,54.2539,54.1468,54.2253,126122.2282
2011-12-16 09:30:00,76.73,77.1,76.47,77.1,245321.79556517035,54.7678,55.0319,54.5822,55.0319,245321.7956
2011-12-16 09:35:00,77.1,77.1,76.78,76.9,40995.13250405624,55.0319,55.0319,54.8035,54.8891,40995.1325
2011-12-16 09:40:00,76.88,76.97,76.5,76.55,24553.812871822607,54.8749,54.9391,54.6036,54.6393,24553.8129
2011-12-16 09:45:00,76.54,76.58,76.23,76.41,10708.491076257436,54.6322,54.6607,54.4109,54.5394,10708.4911
2011-12-16 09:50:00,76.44,76.72,76.39,76.72,14061.654948620877,54.5608,54.7607,54.5251,54.7607,14061.6549
2011-12-16 09:55:00,76.73,76.96,76.62,76.93,45862.62844780963,54.7678,54.932,54.6893,54.9106,45862.6284
2011-12-16 10:00:00,76.91,77.19,76.8,77.19,30935.640886965928,54.8963,55.0961,54.8178,55.0961,30935.6409
2011-12-16 10:05:00,77.1,77.28,77.1,77.23,14386.154678204435,55.0319,55.1604,55.0319,55.1247,14386.1547
2011-12-16 10:10:00,77.22,77.26,77.09,77.15,8977.82585181179,55.1175,55.1461,55.0248,55.0676,8977.8259
2011-12-16 10:15:00,77.17,77.28,77.13,77.24,8545.159545700379,55.0819,55.1604,55.0533,55.1318,8545.1595
2011-12-16 10:20:00,77.28,77.29,76.99,76.99,10275.824770146024,55.1604,55.1675,54.9534,54.9534,10275.8248
2011-12-16 10:25:00,77.0,77.04,76.89,76.94,9410.4921579232,54.9605,54.9891,54.882,54.9177,9410.4922
2011-12-16 10:30:00,76.94,77.01,76.84,76.84,10492.15792320173,54.9177,54.9677,54.8463,54.8463,10492.1579
2011-12-16 10:35:00,76.89,76.95,76.87,76.9,4434.8296376419685,54.882,54.9248,54.8677,54.8891,4434.8296
2011-12-16 10:40:00,76.88,76.88,76.77,76.8,6814.494321254732,54.8749,54.8749,54.7963,54.8178,6814.4943
2011-12-16 10:45:00,76.8,76.81,76.74,76.76,2055.164954029205,54.8178,54.8249,54.7749,54.7892,2055.165
2011-12-16 10:50:00,76.75,76.81,76.73,76.73,4759.329367225527,54.7821,54.8249,54.7678,54.7678,4759.3294
2011-12-16 10:55:00,76.76,76.76,76.65,76.72,6489.994591671173,54.7892,54.7892,54.7107,54.7607,6489.9946
2011-12-16 11:00:00,76.73,76.78,76.54,76.55,5732.828555976204,54.7678,54.8035,54.6322,54.6393,5732.8286
2011-12-16 11:05:00,76.57,76.59,76.44,76.5,7896.160086533261,54.6536,54.6679,54.5608,54.6036,7896.1601
2011-12-16 11:10:00,76.47,76.5,76.43,76.43,5300.162249864791,54.5822,54.6036,54.5537,54.5537,5300.1622
2011-12-16 11:15:00,76.43,76.51,76.42,76.44,4434.8296376419685,54.5537,54.6108,54.5465,54.5608,4434.8296
2011-12-16 11:20:00,76.43,76.52,76.41,76.5,19145.484045429963,54.5537,54.6179,54.5394,54.6036,19145.484
2011-12-16 11:25:00,76.5,76.52,76.41,76.42,4975.662520281233,54.6036,54.6179,54.5394,54.5465,4975.6625
2011-12-16 11:30:00,76.45,76.47,76.2,76.21,19686.316928069227,54.5679,54.5822,54.3895,54.3966,19686.3169
2011-12-16 11:35:00,76.16,76.27,76.15,76.24,17631.15197404002,54.3609,54.4395,54.3538,54.418,17631.152
2011-12-16 11:40:00,76.23,76.24,76.14,76.15,14061.654948620877,54.4109,54.418,54.3467,54.3538,14061.6549
2011-12-16 11:45:00,76.15,76.2,76.09,76.14,19253.65062195781,54.3538,54.3895,54.311,54.3467,19253.6506
2011-12-16 11:50:00,76.12,76.19,76.09,76.15,8653.32612222823,54.3324,54.3824,54.311,54.3538,8653.3261
2011-12-16 11:55:00,76.15,76.15,75.88,75.91,17306.65224445646,54.3538,54.3538,54.1611,54.1825,17306.6522
2011-12-16 12:00:00,75.88,75.94,75.81,75.9,15792.320173066522,54.1611,54.2039,54.1111,54.1754,15792.3202
2011-12-16 12:05:00,75.9,75.96,75.83,75.9,11249.3239588967,54.1754,54.2182,54.1254,54.1754,11249.324
2011-12-16 12:10:00,75.95,76.04,75.92,75.99,10600.324499729582,54.2111,54.2753,54.1896,54.2396,10600.3245
2011-12-16 12:15:00,75.98,76.06,75.96,76.03,5191.995673336939,54.2325,54.2896,54.2182,54.2682,5191.9957
2011-12-16 12:20:00,76.03,76.05,75.98,75.99,4110.32990805841,54.2682,54.2824,54.2325,54.2396,4110.3299
2011-12-16 12:25:00,76.01,76.01,75.92,75.95,6273.661438615468,54.2539,54.2539,54.1896,54.2111,6273.6614
2011-12-16 12:30:00,75.92,75.97,75.77,75.8,15143.320713899404,54.1896,54.2253,54.0826,54.104,15143.3207
2011-12-16 12:35:00,75.79,75.86,75.72,75.83,6598.161168199026,54.0969,54.1468,54.0469,54.1254,6598.1612
2011-12-16 12:40:00,75.81,75.95,75.77,75.84,13845.32179556517,54.1111,54.2111,54.0826,54.1325,13845.3218
2011-12-16 12:45:00,75.73,75.89,75.68,75.86,8328.826392644673,54.054,54.1682,54.0183,54.1468,8328.8264
2011-12-16 12:50:00,75.86,75.97,75.74,75.97,10492.15792320173,54.1468,54.2253,54.0612,54.2253,10492.1579
2011-12-16 12:55:00,75.95,76.13,75.86,75.99,12439.156300703082,54.2111,54.3395,54.1468,54.2396,12439.1563
2011-12-16 13:00:00,75.99,76.21,75.95,76.09,6598.161168199026,54.2396,54.3966,54.2111,54.311,6598.1612
2011-12-16 13:05:00,76.04,76.07,75.93,75.95,4651.162790697675,54.2753,54.2967,54.1968,54.2111,4651.1628
2011-12-16 13:10:00,75.93,76.16,75.93,76.16,6814.494321254732,54.1968,54.3609,54.1968,54.3609,6814.4943
2011-12-16 13:15:00,76.14,76.16,76.05,76.1,5083.829096809086,54.3467,54.3609,54.2824,54.3181,5083.8291
2011-12-16 13:20:00,76.11,76.32,76.11,76.27,6706.327744726879,54.3253,54.4752,54.3253,54.4395,6706.3277
2011-12-16 13:25:00,76.21,76.23,76.1,76.13,3569.4970254191453,54.3966,54.4109,54.3181,54.3395,3569.497
2011-12-16 13:30:00,76.12,76.16,76.08,76.13,11898.323418063816,54.3324,54.3609,54.3038,54.3395,11898.3234
2011-12-16 13:35:00,76.1,76.21,76.1,76.14,11465.657111952409,54.3181,54.3966,54.3181,54.3467,11465.6571
2011-12-16 13:40:00,76.13,76.13,76.03,76.07,3893.996755002704,54.3395,54.3395,54.2682,54.2967,3893.9968
2011-12-16 13:45:00,76.08,76.23,76.07,76.23,5840.995132504056,54.3038,54.4109,54.2967,54.4109,5840.9951
2011-12-16 13:50:00,76.27,76.31,76.21,76.21,5732.828555976204,54.4395,54.468,54.3966,54.3966,5732.8286
2011-12-16 13:55:00,76.23,76.23,75.98,76.0,12547.322877230936,54.4109,54.4109,54.2325,54.2467,12547.3229
2011-12-16 14:00:00,75.98,76.04,75.87,75.89,10816.657652785289,54.2325,54.2753,54.154,54.1682,10816.6577
2011-12-16 14:05:00,75.91,76.03,75.89,75.98,14386.154678204435,54.1825,54.2682,54.1682,54.2325,14386.1547
2011-12-16 14:10:00,75.99,76.0,75.93,75.97,9626.825310978908,54.2396,54.2467,54.1968,54.2253,9626.8253
2011-12-16 14:15:00,75.97,75.97,75.84,75.85,4975.662520281233,54.2253,54.2253,54.1325,54.1397,4975.6625
2011-12-16 14:20:00,75.86,75.86,75.72,75.74,5949.161709031909,54.1468,54.1468,54.0469,54.0612,5949.1617
2011-12-16 14:25:00,75.76,75.78,75.68,75.69,3244.9972958355866,54.0754,54.0897,54.0183,54.0255,3244.9973
2011-12-16 14:30:00,75.65,75.84,75.61,75.81,8436.992969172525,53.9969,54.1325,53.9684,54.1111,8436.993
2011-12-16 14:35:00,75.82,75.83,75.71,75.73,5624.66197944835,54.1183,54.1254,54.0397,54.054,5624.662
2011-12-16 14:40:00,75.74,75.77,75.69,75.77,10383.991346673878,54.0612,54.0826,54.0255,54.0826,10383.9913
2011-12-16 14:45:00,75.77,76.02,75.77,75.92,11465.657111952409,54.0826,54.261,54.0826,54.1896,11465.6571
2011-12-16 14:50:00,75.92,76.01,75.87,76.0,6057.328285559762,54.1896,54.2539,54.154,54.2467,6057.3283
2011-12-16 14:55:00,76.0,76.05,75.97,76.03,9843.158464034614,54.2467,54.2824,54.2253,54.2682,9843.1585
2011-12-16 15:00:00,76.01,76.08,75.98,76.06,8328.826392644673,54.2539,54.3038,54.2325,54.2896,8328.8264
2011-12-16 15:05:00,76.03,76.06,75.98,76.05,5840.995132504056,54.2682,54.2896,54.2325,54.2824,5840.9951
2011-12-16 15:10:00,76.02,76.15,76.02,76.14,7355.327203893997,54.261,54.3538,54.261,54.3467,7355.3272
2011-12-16 15:15:00,76.15,76.24,76.12,76.17,8653.32612222823,54.3538,54.418,54.3324,54.3681,8653.3261
2011-12-16 15:20:00,76.18,76.22,75.97,75.97,14386.154678204435,54.3752,54.4038,54.2253,54.2253,14386.1547
2011-12-16 15:25:00,75.98,76.06,75.93,75.93,10167.658193618172,54.2325,54.2896,54.1968,54.1968,10167.6582
2011-12-16 15:30:00,75.94,76.1,75.92,76.03,14494.321254732287,54.2039,54.3181,54.1896,54.2682,14494.3213
2011-12-16 15:35:00,76.03,76.1,75.99,76.03,9085.992428339645,54.2682,54.3181,54.2396,54.2682,9085.9924
2011-12-16 15:40:00,76.01,76.17,75.96,76.03,14386.154678204435,54.2539,54.3681,54.2182,54.2682,14386.1547
2011-12-16 15:45:00,76.05,76.25,76.0,76.23,40129.79989183342,54.2824,54.4252,54.2467,54.4109,40129.7999
2011-12-16 15:50:00,76.23,76.26,76.16,76.23,29421.308815575987,54.4109,54.4323,54.3609,54.4109,29421.3088
2011-12-16 15:55:00,76.26,76.5,76.25,76.3,93780.42184964844,54.4323,54.6036,54.4252,54.4609,93780.4218
2011-12-19 09:30:00,76.48,76.84,76.31,76.8,44672.79610600325,54.5894,54.8463,54.468,54.8178,44672.7961
2011-12-19 09:35:00,76.8,76.85,76.68,76.73,12655.489453758788,54.8178,54.8534,54.7321,54.7678,12655.4895
2011-12-19 09:40:00,76.71,76.78,76.47,76.58,9626.825310978908,54.7535,54.8035,54.5822,54.6607,9626.8253
2011-12-19 09:45:00,76.51,76.59,76.37,76.48,12114.656571119524,54.6108,54.6679,54.5108,54.5894,12114.6566
2011-12-19 09:50:00,76.45,76.51,76.34,76.47,11465.657111952409,54.5679,54.6108,54.4894,54.5822,11465.6571
2011-12-19 09:55:00,76.47,76.66,76.44,76.61,7679.826933477555,54.5822,54.7178,54.5608,54.6821,7679.8269
2011-12-19 10:00:00,76.63,76.67,76.43,76.47,9734.99188750676,54.6964,54.725,54.5537,54.5822,9734.9919
2011-12-19 10:05:00,76.52,76.69,76.48,76.59,14602.48783126014,54.6179,54.7392,54.5894,54.6679,14602.4878
2011-12-19 10:10:00,76.58,76.73,76.51,76.73,9302.32558139535,54.6607,54.7678,54.6108,54.7678,9302.3256
2011-12-19 10:15:00,76.71,76.77,76.58,76.64,18820.984315846403,54.7535,54.7963,54.6607,54.7036,18820.9843
2011-12-19 10:20:00,76.66,76.72,76.59,76.61,4434.8296376419685,54.7178,54.7607,54.6679,54.6821,4434.8296
2011-12-19 10:25:00,76.61,76.72,76.59,76.62,5191.995673336939,54.6821,54.7607,54.6679,54.6893,5191.9957
2011-12-19 10:30:00,76.63,76.87,76.63,76.87,6814.494321254732,54.6964,54.8677,54.6964,54.8677,6814.4943
2011-12-19 10:35:00,76.88,76.95,76.79,76.93,4975.662520281233,54.8749,54.9248,54.8106,54.9106,4975.6625
2011-12-19 10:40:00,76.83,76.83,76.67,76.68,8220.65981611682,54.8392,54.8392,54.725,54.7321,8220.6598
2011-12-19 10:45:00,76.64,76.65,76.41,76.42,8977.82585181179,54.7036,54.7107,54.5394,54.5465,8977.8259
2011-12-19 10:50:00,76.41,76.46,76.28,76.31,8004.326663061114,54.5394,54.5751,54.4466,54.468,8004.3267
2011-12-19 10:55:00,76.33,76.37,76.18,76.32,9085.992428339645,54.4823,54.5108,54.3752,54.4752,9085.9924
2011-12-19 11:00:00,76.32,76.36,76.23,76.27,14926.9875608437,54.4752,54.5037,54.4109,54.4395,14926.9876
2011-12-19 11:05:00,76.27,76.31,76.08,76.08,6706.327744726879,54.4395,54.468,54.3038,54.3038,6706.3277
2011-12-19 11:10:00,76.11,76.19,76.07,76.11,4542.9962141698215,54.3253,54.3824,54.2967,54.3253,4542.9962
2011-12-19 11:15:00,76.12,76.14,76.03,76.1,5300.162249864791,54.3324,54.3467,54.2682,54.3181,5300.1622
2011-12-19 11:20:00,76.1,76.13,75.9,75.99,19902.65008112493,54.3181,54.3395,54.1754,54.2396,19902.6501
2011-12-19 11:25:00,76.03,76.1,75.97,76.1,5408.328826392644,54.2682,54.3181,54.2253,54.3181,5408.3288
2011-12-19 11:30:00,76.08,76.12,75.93,75.97,13953.488372093025,54.3038,54.3324,54.1968,54.2253,13953.4884
2011-12-19 11:35:00,75.99,76.01,75.82,75.86,7679.826933477555,54.2396,54.2539,54.1183,54.1468,7679.8269
2011-12-19 11:40:00,75.85,75.86,75.6,75.65,5949.161709031909,54.1397,54.1468,53.9612,53.9969,5949.1617
2011-12-19 11:45:00,75.64,75.68,75.47,75.52,29313.14223904813,53.9898,54.0183,53.8684,53.9041,29313.1422
2011-12-19 11:50:00,75.56,75.67,75.56,75.61,11573.82368848026,53.9327,54.0112,53.9327,53.9684,11573.8237
2011-12-19 11:55:00,75.61,75.7,75.6,75.61,8220.65981611682,53.9684,54.0326,53.9612,53.9684,8220.6598
2011-12-19 12:00:00,75.63,75.82,75.58,75.7,10167.658193618172,53.9826,54.1183,53.947,54.0326,10167.6582
2011-12-19 12:05:00,75.65,75.84,75.63,75.84,8112.493239588966,53.9969,54.1325,53.9826,54.1325,8112.4932
2011-12-19 12:10:00,75.88,75.88,75.72,75.72,1838.8318009734992,54.1611,54.1611,54.0469,54.0469,1838.8318
2011-12-19 12:15:00,75.72,75.75,75.66,75.75,2704.164413196322,54.0469,54.0683,54.0041,54.0683,2704.1644
2011-12-19 12:20:00,75.74,75.81,75.73,75.78,2163.3315305570577,54.0612,54.1111,54.054,54.0897,2163.3315
2011-12-19 12:25:00,75.77,75.82,75.73,75.77,3136.830719307734,54.0826,54.1183,54.054,54.0826,3136.8307
2011-12-19 12:30:00,75.74,75.74,75.64,75.71,4651.162790697675,54.0612,54.0612,53.9898,54.0397,4651.1628
2011-12-19 12:35:00,75.68,75.74,75.63,75.69,8977.82585181179,54.0183,54.0612,53.9826,54.0255,8977.8259
2011-12-19 12:40:00,75.69,75.8,75.66,75.79,4867.49594375338,54.0255,54.104,54.0041,54.0969,4867.4959
2011-12-19 12:45:00,75.76,75.78,75.71,75.71,28555.97620335316,54.0754,54.0897,54.0397,54.0397,28555.9762
2011-12-19 12:50:00,75.74,75.78,75.68,75.73,7030.8274743104375,54.0612,54.0897,54.0183,54.054,7030.8275
2011-12-19 12:55:00,75.75,75.85,75.74,75.82,3677.6636019469984,54.0683,54.1397,54.0612,54.1183,3677.6636
2011-12-19 13:00:00,75.82,75.86,75.76,75.76,2920.497566252028,54.1183,54.1468,54.0754,54.0754,2920.4976
2011-12-19 13:05:00,75.77,75.85,75.76,75.79,3136.830719307734,54.0826,54.1397,54.0754,54.0969,3136.8307
2011-12-19 13:10:00,75.84,75.85,75.73,75.73,4002.163331530557,54.1325,54.1397,54.054,54.054,4002.1633
2011-12-19 13:15:00,75.71,75.74,75.61,75.66,7679.826933477555,54.0397,54.0612,53.9684,54.0041,7679.8269
2011-12-19 13:20:00,75.66,75.7,75.62,75.69,6489.994591671173,54.0041,54.0326,53.9755,54.0255,6489.9946
2011-12-19 13:25:00,75.7,75.73,75.6,75.63,4542.9962141698215,54.0326,54.054,53.9612,53.9826,4542.9962
2011-12-19 13:30:00,75.64,75.71,75.56,75.61,3785.830178474851,53.9898,54.0397,53.9327,53.9684,3785.8302
2011-12-19 13:35:00,75.55,75.58,75.5,75.53,5949.161709031909,53.9255,53.947,53.8899,53.9113,5949.1617
2011-12-19 13:40:00,75.54,75.6,75.49,75.56,10059.491617090318,53.9184,53.9612,53.8827,53.9327,10059.4916
2011-12-19 13:45:00,75.59,75.77,75.57,75.77,10816.657652785289,53.9541,54.0826,53.9398,54.0826,10816.6577
2011-12-19 13:50:00,75.77,75.99,75.77,75.99,5949.161709031909,54.0826,54.2396,54.0826,54.2396,5949.1617
2011-12-19 13:55:00,75.95,75.95,75.87,75.9,3785.830178474851,54.2111,54.2111,54.154,54.1754,3785.8302
2011-12-19 14:00:00,75.88,75.94,75.79,75.82,8653.32612222823,54.1611,54.2039,54.0969,54.1183,8653.3261
2011-12-19 14:05:00,75.82,75.86,75.75,75.86,3677.6636019469984,54.1183,54.1468,54.0683,54.1468,3677.6636
2011-12-19 14:10:00,75.86,75.86,75.75,75.79,5840.995132504056,54.1468,54.1468,54.0683,54.0969,5840.9951
2011-12-19 14:15:00,75.8,75.82,75.68,75.71,7355.327203893997,54.104,54.1183,54.0183,54.0397,7355.3272
2011-12-19 14:20:00,75.73,75.78,75.65,75.68,6489.994591671173,54.054,54.0897,53.9969,54.0183,6489.9946
2011-12-19 14:25:00,75.72,75.8,75.7,75.72,4110.32990805841,54.0469,54.104,54.0326,54.0469,4110.3299
2011-12-19 14:30:00,75.72,75.81,75.7,75.76,6814.494321254732,54.0469,54.1111,54.0326,54.0754,6814.4943
2011-12-19 14:35:00,75.74,75.79,75.69,75.78,5300.162249864791,54.0612,54.0969,54.0255,54.0897,5300.1622
2011-12-19 14:40:00,75.79,75.82,75.75,75.77,8545.159545700379,54.0969,54.1183,54.0683,54.0826,8545.1595
2011-12-19 14:45:00,75.79,75.8,75.73,75.73,7138.994050838291,54.0969,54.104,54.054,54.054,7138.9941
2011-12-19 14:50:00,75.72,75.74,75.67,75.7,11573.82368848026,54.0469,54.0612,54.0112,54.0326,11573.8237
2011-12-19 14:55:00,75.72,75.84,75.68,75.81,8761.492698756085,54.0469,54.1325,54.0183,54.1111,8761.4927
2011-12-19 15:00:00,75.81,75.82,75.4,75.4,14386.154678204435,54.1111,54.1183,53.8185,53.8185,14386.1547
2011-12-19 15:05:00,75.41,75.52,75.32,75.37,24337.4797187669,53.8256,53.9041,53.7614,53.7971,24337.4797
2011-12-19 15:10:00,75.37,75.43,75.31,75.34,13412.655489453758,53.7971,53.8399,53.7542,53.7757,13412.6555
2011-12-19 15:15:00,75.31,75.51,75.31,75.51,13737.155219037317,53.7542,53.897,53.7542,53.897,13737.1552
2011-12-19 15:20:00,75.51,75.51,75.34,75.4,13412.655489453758,53.897,53.897,53.7757,53.8185,13412.6555
2011-12-19 15:25:00,75.37,75.42,75.25,75.25,10492.15792320173,53.7971,53.8328,53.7114,53.7114,10492.1579
2011-12-19 15:30:00,75.25,75.3,75.19,75.27,17631.15197404002,53.7114,53.7471,53.6686,53.7257,17631.152
2011-12-19 15:35:00,75.25,75.37,75.21,75.35,15792.320173066522,53.7114,53.7971,53.6829,53.7828,15792.3202
2011-12-19 15:40:00,75.34,75.39,75.15,75.24,30070.308274743104,53.7757,53.8113,53.64,53.7043,30070.3083
2011-12-19 15:45:00,75.24,75.34,75.12,75.12,39048.13412655489,53.7043,53.7757,53.6186,53.6186,39048.1341
2011-12-19 15:50:00,75.13,75.2,75.06,75.2,38182.80151433207,53.6258,53.6757,53.5758,53.6757,38182.8015
2011-12-19 15:55:00,75.2,75.32,75.17,75.26,36668.46944294213,53.6757,53.7614,53.6543,53.7186,36668.4694
2011-12-20 09:30:00,76.87,77.26,76.69,77.26,38831.80097349919,54.8677,55.1461,54.7392,55.1461,38831.801
2011-12-20 09:35:00,77.32,77.83,77.3,77.82,18171.98485667929,55.1889,55.5529,55.1746,55.5458,18171.9849
2011-12-20 09:40:00,77.81,78.02,77.57,78.01,9626.825310978908,55.5387,55.6886,55.3674,55.6814,9626.8253
2011-12-20 09:45:00,78.01,78.04,77.63,77.71,18712.81773931855,55.6814,55.7028,55.4102,55.4673,18712.8177
2011-12-20 09:50:00,77.62,77.82,77.62,77.71,14494.321254732287,55.4031,55.5458,55.4031,55.4673,14494.3213
2011-12-20 09:55:00,77.66,77.73,77.58,77.67,15035.154137371552,55.4316,55.4816,55.3745,55.4387,15035.1541
2011-12-20 10:00:00,77.67,77.71,77.59,77.66,6489.994591671173,55.4387,55.4673,55.3816,55.4316,6489.9946
2011-12-20 10:05:00,77.63,77.69,77.57,77.63,11249.3239588967,55.4102,55.453,55.3674,55.4102,11249.324
2011-12-20 10:10:00,77.65,77.84,77.64,77.84,8761.492698756085,55.4245,55.5601,55.4173,55.5601,8761.4927
2011-12-20 10:15:00,77.83,77.84,77.69,77.82,6273.661438615468,55.5529,55.5601,55.453,55.5458,6273.6614
2011-12-20 10:20:00,77.78,77.83,77.69,77.76,6706.327744726879,55.5173,55.5529,55.453,55.503,6706.3277
2011-12-20 10:25:00,77.82,78.27,77.81,78.18,26608.977825851813,55.5458,55.867,55.5387,55.8028,26608.9778
2011-12-20 10:30:00,78.18,78.23,78.04,78.08,11357.490535424551,55.8028,55.8385,55.7028,55.7314,11357.4905
2011-12-20 10:35:00,78.08,78.1,77.94,77.97,2920.497566252028,55.7314,55.7457,55.6315,55.6529,2920.4976
2011-12-20 10:40:00,77.98,78.05,77.94,78.05,4759.329367225527,55.66,55.71,55.6315,55.71,4759.3294
2011-12-20 10:45:00,78.03,78.07,77.95,77.99,3461.3304488912927,55.6957,55.7243,55.6386,55.6672,3461.3304
2011-12-20 10:50:00,78.0,78.09,77.96,77.99,7355.327203893997,55.6743,55.7385,55.6457,55.6672,7355.3272
2011-12-20 10:55:00,77.99,78.17,77.94,77.99,15035.154137371552,55.6672,55.7956,55.6315,55.6672,15035.1541
2011-12-20 11:00:00,77.99,78.02,77.94,77.99,7463.49378042185,55.6672,55.6886,55.6315,55.6672,7463.4938
2011-12-20 11:05:00,77.94,78.17,77.91,78.11,7679.826933477555,55.6315,55.7956,55.61,55.7528,7679.8269
2011-12-20 11:10:00,78.08,78.15,78.06,78.09,4651.162790697675,55.7314,55.7814,55.7171,55.7385,4651.1628
2011-12-20 11:15:00,78.16,78.38,78.12,78.38,13845.32179556517,55.7885,55.9455,55.7599,55.9455,13845.3218
2011-12-20 11:20:00,78.37,78.45,78.31,78.31,18712.81773931855,55.9384,55.9955,55.8956,55.8956,18712.8177
2011-12-20 11:25:00,78.37,78.43,78.27,78.27,9302.32558139535,55.9384,55.9812,55.867,55.867,9302.3256
2011-12-20 11:30:00,78.3,78.34,78.22,78.24,5300.162249864791,55.8884,55.917,55.8313,55.8456,5300.1622
2011-12-20 11:35:00,78.26,78.3,78.14,78.19,6814.494321254732,55.8599,55.8884,55.7742,55.8099,6814.4943
2011-12-20 11:40:00,78.16,78.16,78.1,78.14,1730.6652244456463,55.7885,55.7885,55.7457,55.7742,1730.6652
2011-12-20 11:45:00,78.14,78.22,78.06,78.19,8436.992969172525,55.7742,55.8313,55.7171,55.8099,8436.993
2011-12-20 11:50:00,78.18,78.31,78.03,78.1,10275.824770146024,55.8028,55.8956,55.6957,55.7457,10275.8248
2011-12-20 11:55:00,78.05,78.09,77.94,77.99,8977.82585181179,55.71,55.7385,55.6315,55.6672,8977.8259
2011-12-20 12:00:00,78.01,78.04,77.84,77.92,5191.995673336939,55.6814,55.7028,55.5601,55.6172,5191.9957
2011-12-20 12:05:00,77.89,77.95,77.86,77.95,8436.992969172525,55.5958,55.6386,55.5744,55.6386,8436.993
2011-12-20 12:10:00,77.94,78.05,77.92,77.96,6273.661438615468,55.6315,55.71,55.6172,55.6457,6273.6614
2011-12-20 12:15:00,77.98,78.07,77.98,78.0,5083.829096809086,55.66,55.7243,55.66,55.6743,5083.8291
2011-12-20 12:20:00,77.99,78.02,77.9,77.98,3785.830178474851,55.6672,55.6886,55.6029,55.66,3785.8302
2011-12-20 12:25:00,77.97,78.01,77.89,78.01,4218.496484586262,55.6529,55.6814,55.5958,55.6814,4218.4965
2011-12-20 12:30:00,77.98,78.02,77.86,77.9,2920.497566252028,55.66,55.6886,55.5744,55.6029,2920.4976
2011-12-20 12:35:00,77.89,77.9,77.81,77.84,3677.6636019469984,55.5958,55.6029,55.5387,55.5601,3677.6636
2011-12-20 12:40:00,77.84,77.94,77.83,77.91,7138.994050838291,55.5601,55.6315,55.5529,55.61,7138.9941
2011-12-20 12:45:00,77.91,77.91,77.8,77.82,4002.163331530557,55.61,55.61,55.5315,55.5458,4002.1633
2011-12-20 12:50:00,77.86,78.02,77.85,77.97,5624.66197944835,55.5744,55.6886,55.5672,55.6529,5624.662
2011-12-20 12:55:00,77.96,78.0,77.9,78.0,4651.162790697675,55.6457,55.6743,55.6029,55.6743,4651.1628
2011-12-20 13:00:00,78.03,78.17,77.97,78.08,9302.32558139535,55.6957,55.7956,55.6529,55.7314,9302.3256
2011-12-20 13:05:00,78.06,78.17,77.96,78.11,11141.157382368849,55.7171,55.7956,55.6457,55.7528,11141.1574
2011-12-20 13:10:00,78.16,78.16,78.03,78.03,5624.66197944835,55.7885,55.7885,55.6957,55.6957,5624.662
2011-12-20 13:15:00,78.06,78.06,77.92,77.92,5083.829096809086,55.7171,55.7171,55.6172,55.6172,5083.8291
2011-12-20 13:20:00,77.9,78.05,77.9,78.05,3785.830178474851,55.6029,55.71,55.6029,55.71,3785.8302
2011-12-20 13:25:00,78.06,78.08,78.01,78.07,2920.497566252028,55.7171,55.7314,55.6814,55.7243,2920.4976
2011-12-20 13:30:00,78.04,78.09,78.04,78.08,1730.6652244456463,55.7028,55.7385,55.7028,55.7314,1730.6652
2011-12-20 13:35:00,78.07,78.09,78.02,78.02,2704.164413196322,55.7243,55.7385,55.6886,55.6886,2704.1644
2011-12-20 13:40:00,78.03,78.06,78.02,78.05,1838.8318009734992,55.6957,55.7171,55.6886,55.71,1838.8318
2011-12-20 13:45:00,78.06,78.06,77.96,78.02,2379.6646836127634,55.7171,55.7171,55.6457,55.6886,2379.6647
2011-12-20 13:50:00,78.05,78.05,77.95,77.95,4975.662520281233,55.71,55.71,55.6386,55.6386,4975.6625
2011-12-20 13:55:00,77.98,78.06,77.97,78.04,11898.323418063816,55.66,55.7171,55.6529,55.7028,11898.3234
2011-12-20 14:00:00,78.07,78.1,77.86,77.94,24121.146565711195,55.7243,55.7457,55.5744,55.6315,24121.1466
2011-12-20 14:05:00,77.96,77.99,77.88,77.95,24229.313142239047,55.6457,55.6672,55.5886,55.6386,24229.3131
2011-12-20 14:10:00,77.94,77.97,77.92,77.93,7030.8274743104375,55.6315,55.6529,55.6172,55.6243,7030.8275
2011-12-20 14:15:00,77.93,78.01,77.93,78.01,7247.160627366144,55.6243,55.6814,55.6243,55.6814,7247.1606
2011-12-20 14:20:00,77.98,78.06,77.96,78.01,7463.49378042185,55.66,55.7171,55.6457,55.6814,7463.4938
2011-12-20 14:25:00,78.0,78.1,77.97,78.07,4975.662520281233,55.6743,55.7457,55.6529,55.7243,4975.6625
2011-12-20 14:30:00,78.07,78.13,78.06,78.07,5624.66197944835,55.7243,55.7671,55.7171,55.7243,5624.662
2011-12-20 14:35:00,78.08,78.14,78.08,78.11,3569.4970254191453,55.7314,55.7742,55.7314,55.7528,3569.497
2011-12-20 14:40:00,78.16,78.3,78.11,78.3,20876.14926987561,55.7885,55.8884,55.7528,55.8884,20876.1493
2011-12-20 14:45:00,78.29,78.29,78.12,78.2,7787.993510005408,55.8813,55.8813,55.7599,55.817,7787.9935
2011-12-20 14:50:00,78.22,78.25,78.19,78.21,6922.660897782585,55.8313,55.8527,55.8099,55.8242,6922.6609
2011-12-20 14:55:00,78.21,78.26,78.19,78.23,7247.160627366144,55.8242,55.8599,55.8099,55.8385,7247.1606
2011-12-20 15:00:00,78.24,78.25,78.18,78.25,9410.4921579232,55.8456,55.8527,55.8028,55.8527,9410.4922
2011-12-20 15:05:00,78.19,78.28,78.18,78.25,8112.493239588966,55.8099,55.8741,55.8028,55.8527,8112.4932
2011-12-20 15:10:00,78.25,78.28,78.2,78.24,6165.494862087615,55.8527,55.8741,55.817,55.8456,6165.4949
2011-12-20 15:15:00,78.25,78.3,78.17,78.18,11032.990805840996,55.8527,55.8884,55.7956,55.8028,11032.9908
2011-12-20 15:20:00,78.15,78.28,78.08,78.25,26284.478096268253,55.7814,55.8741,55.7314,55.8527,26284.4781
2011-12-20 15:25:00,78.25,78.29,78.18,78.29,10708.491076257436,55.8527,55.8813,55.8028,55.8813,10708.4911
2011-12-20 15:30:00,78.28,78.28,78.15,78.18,34396.97133585722,55.8741,55.8741,55.7814,55.8028,34396.9713
2011-12-20 15:35:00,78.18,78.3,78.15,78.24,26933.47755543537,55.8028,55.8884,55.7814,55.8456,26933.4776
2011-12-20 15:40:00,78.24,78.43,78.21,78.28,18496.484586262843,55.8456,55.9812,55.8242,55.8741,18496.4846
2011-12-20 15:45:00,78.29,78.46,78.25,78.39,47160.62736614386,55.8813,56.0026,55.8527,55.9527,47160.6274
2011-12-20 15:50:00,78.41,78.41,78.31,78.33,47593.29367225527,55.9669,55.9669,55.8956,55.9098,47593.2937
2011-12-20 15:55:00,78.34,78.43,78.31,78.41,82639.2644672796,55.917,55.9812,55.8956,55.9669,82639.2645
2011-12-21 09:30:00,78.58,79.06,78.36,78.67,29204.97566252028,56.0883,56.4309,55.9312,56.1525,29204.9757
2011-12-21 09:35:00,78.55,78.55,78.38,78.48,7138.994050838291,56.0669,56.0669,55.9455,56.0169,7138.9941
2011-12-21 09:40:00,78.41,78.42,77.99,78.11,15792.320173066522,55.9669,55.9741,55.6672,55.7528,15792.3202
2011-12-21 09:45:00,78.14,78.3,78.03,78.04,14386.154678204435,55.7742,55.8884,55.6957,55.7028,14386.1547
2011-12-21 09:50:00,77.95,78.16,77.94,78.06,5840.995132504056,55.6386,55.7885,55.6315,55.7171,5840.9951
2011-12-21 09:55:00,78.08,78.14,77.95,78.1,6922.660897782585,55.7314,55.7742,55.6386,55.7457,6922.6609
2011-12-21 10:00:00,78.07,78.16,77.79,78.13,10167.658193618172,55.7243,55.7885,55.5244,55.7671,10167.6582
2011-12-21 10:05:00,78.06,78.13,78.02,78.02,6706.327744726879,55.7171,55.7671,55.6886,55.6886,6706.3277
2011-12-21 10:10:00,78.04,78.33,77.99,78.31,12439.156300703082,55.7028,55.9098,55.6672,55.8956,12439.1563
2011-12-21 10:15:00,78.25,78.36,78.25,78.31,10167.658193618172,55.8527,55.9312,55.8527,55.8956,10167.6582
2011-12-21 10:20:00,78.31,78.47,78.26,78.29,14602.48783126014,55.8956,56.0098,55.8599,55.8813,14602.4878
2011-12-21 10:25:00,78.3,78.3,78.14,78.14,6057.328285559762,55.8884,55.8884,55.7742,55.7742,6057.3283
2011-12-21 10:30:00,78.13,78.4,78.13,78.34,8869.659275283937,55.7671,55.9598,55.7671,55.917,8869.6593
2011-12-21 10:35:00,78.35,78.37,78.16,78.16,2812.330989724175,55.9241,55.9384,55.7885,55.7885,2812.331
2011-12-21 10:40:00,78.18,78.25,77.95,78.01,5191.995673336939,55.8028,55.8527,55.6386,55.6814,5191.9957
2011-12-21 10:45:00,77.98,78.13,77.89,78.04,6381.828015143321,55.66,55.7671,55.5958,55.7028,6381.828
2011-12-21 10:50:00,78.03,78.04,77.81,77.86,4110.32990805841,55.6957,55.7028,55.5387,55.5744,4110.3299
2011-12-21 10:55:00,77.86,77.87,77.68,77.75,8004.326663061114,55.5744,55.5815,55.4459,55.4958,8004.3267
2011-12-21 11:00:00,77.75,77.76,77.6,77.61,6165.494862087615,55.4958,55.503,55.3888,55.3959,6165.4949
2011-12-21 11:05:00,77.6,77.61,77.47,77.57,14061.654948620877,55.3888,55.3959,55.296,55.3674,14061.6549
2011-12-21 11:10:00,77.57,77.64,77.49,77.57,6273.661438615468,55.3674,55.4173,55.3103,55.3674,6273.6614
2011-12-21 11:15:00,77.54,77.55,77.47,77.54,4759.329367225527,55.346,55.3531,55.296,55.346,4759.3294
2011-12-21 11:20:00,77.48,77.65,77.47,77.57,6165.494862087615,55.3031,55.4245,55.296,55.3674,6165.4949
2011-12-21 11:25:00,77.59,77.65,77.52,77.63,5516.495402920497,55.3816,55.4245,55.3317,55.4102,5516.4954
2011-12-21 11:30:00,77.62,77.86,77.62,77.8,10924.824229313142,55.4031,55.5744,55.4031,55.5315,10924.8242
2011-12-21 11:35:00,77.8,77.8,77.72,77.75,2487.8312601406165,55.5315,55.5315,55.4744,55.4958,2487.8313
2011-12-21 11:40:00,77.68,77.76,77.61,77.69,5516.495402920497,55.4459,55.503,55.3959,55.453,5516.4954
2011-12-21 11:45:00,77.7,77.81,77.69,77.78,7030.8274743104375,55.4602,55.5387,55.453,55.5173,7030.8275
2011-12-21 11:50:00,77.78,77.78,77.65,77.66,3569.4970254191453,55.5173,55.5173,55.4245,55.4316,3569.497
2011-12-21 11:55:00,77.66,77.7,77.52,77.58,14386.154678204435,55.4316,55.4602,55.3317,55.3745,14386.1547
2011-12-21 12:00:00,77.58,77.67,77.53,77.56,22931.31422390481,55.3745,55.4387,55.3388,55.3602,22931.3142
2011-12-21 12:05:00,77.54,77.56,77.33,77.46,20659.8161168199,55.346,55.3602,55.1961,55.2889,20659.8161
2011-12-21 12:10:00,77.44,77.5,77.4,77.4,5624.66197944835,55.2746,55.3174,55.246,55.246,5624.662
2011-12-21 12:15:00,77.37,77.43,77.34,77.4,2920.497566252028,55.2246,55.2674,55.2032,55.246,2920.4976
2011-12-21 12:20:00,77.43,77.45,77.26,77.27,4542.9962141698215,55.2674,55.2817,55.1461,55.1532,4542.9962
2011-12-21 12:25:00,77.25,77.32,77.13,77.23,7896.160086533261,55.139,55.1889,55.0533,55.1247,7896.1601
2011-12-21 12:30:00,77.26,77.26,77.2,77.21,8220.65981611682,55.1461,55.1461,55.1033,55.1104,8220.6598
2011-12-21 12:35:00,77.2,77.28,77.13,77.27,44023.79664683613,55.1033,55.1604,55.0533,55.1532,44023.7966
2011-12-21 12:40:00,77.27,77.33,77.17,77.2,22390.48134126555,55.1532,55.1961,55.0819,55.1033,22390.4813
2011-12-21 12:45:00,77.18,77.33,77.18,77.27,13304.488912925906,55.089,55.1961,55.089,55.1532,13304.4889
2011-12-21 12:50:00,77.27,77.32,77.22,77.22,5840.995132504056,55.1532,55.1889,55.1175,55.1175,5840.9951
2011-12-21 12:55:00,77.25,77.39,77.24,77.38,10383.991346673878,55.139,55.2389,55.1318,55.2317,10383.9913
2011-12-21 13:00:00,77.35,77.58,77.34,77.53,4759.329367225527,55.2103,55.3745,55.2032,55.3388,4759.3294
2011-12-21 13:05:00,77.56,77.61,77.46,77.47,5083.829096809086,55.3602,55.3959,55.2889,55.296,5083.8291
2011-12-21 13:10:00,77.48,77.53,77.44,77.47,4110.32990805841,55.3031,55.3388,55.2746,55.296,4110.3299
2011-12-21 13:15:00,77.43,77.43,77.3,77.3,5408.328826392644,55.2674,55.2674,55.1746,55.1746,5408.3288
2011-12-21 13:20:00,77.32,77.4,77.28,77.38,4975.662520281233,55.1889,55.246,55.1604,55.2317,4975.6625
2011-12-21 13:25:00,77.4,77.42,77.25,77.29,5949.161709031909,55.246,55.2603,55.139,55.1675,5949.1617
2011-12-21 13:30:00,77.31,77.33,77.26,77.27,4110.32990805841,55.1818,55.1961,55.1461,55.1532,4110.3299
2011-12-21 13:35:00,77.27,77.38,77.27,77.36,4759.329367225527,55.1532,55.2317,55.1532,55.2175,4759.3294
2011-12-21 13:40:00,77.38,77.38,77.2,77.21,6814.494321254732,55.2317,55.2317,55.1033,55.1104,6814.4943
2011-12-21 13:45:00,77.25,77.36,77.23,77.33,4326.663061114115,55.139,55.2175,55.1247,55.1961,4326.6631
2011-12-21 13:50:00,77.31,77.58,77.31,77.47,9410.4921579232,55.1818,55.3745,55.1818,55.296,9410.4922
2011-12-21 13:55:00,77.55,77.57,77.48,77.54,5840.995132504056,55.3531,55.3674,55.3031,55.346,5840.9951
2011-12-21 14:00:00,77.51,77.68,77.48,77.58,6489.994591671173,55.3245,55.4459,55.3031,55.3745,6489.9946
2011-12-21 14:05:00,77.57,77.63,77.55,77.6,5191.995673336939,55.3674,55.4102,55.3531,55.3888,5191.9957
2011-12-21 14:10:00,77.56,77.57,77.49,77.49,4326.663061114115,55.3602,55.3674,55.3103,55.3103,4326.6631
2011-12-21 14:15:00,77.5,77.58,77.45,77.48,5408.328826392644,55.3174,55.3745,55.2817,55.3031,5408.3288
2011-12-21 14:20:00,77.45,77.55,77.41,77.45,3136.830719307734,55.2817,55.3531,55.2532,55.2817,3136.8307
2011-12-21 14:25:00,77.49,77.58,77.49,77.57,2812.330989724175,55.3103,55.3745,55.3103,55.3674,2812.331
2011-12-21 14:30:00,77.57,77.64,77.45,77.47,5624.66197944835,55.3674,55.4173,55.2817,55.296,5624.662
2011-12-21 14:35:00,77.49,77.68,77.49,77.62,5300.162249864791,55.3103,55.4459,55.3103,55.4031,5300.1622
2011-12-21 14:40:00,77.61,77.68,77.51,77.51,7138.994050838291,55.3959,55.4459,55.3245,55.3245,7138.9941
2011-12-21 14:45:00,77.55,77.72,77.51,77.7,5083.829096809086,55.3531,55.4744,55.3245,55.4602,5083.8291
2011-12-21 14:50:00,77.67,77.75,77.66,77.66,5949.161709031909,55.4387,55.4958,55.4316,55.4316,5949.1617
2011-12-21 14:55:00,77.66,77.74,77.61,77.65,4542.9962141698215,55.4316,55.4887,55.3959,55.4245,4542.9962
2011-12-21 15:00:00,77.64,77.69,77.57,77.67,5516.495402920497,55.4173,55.453,55.3674,55.4387,5516.4954
2011-12-21 15:05:00,77.72,77.72,77.64,77.72,6273.661438615468,55.4744,55.4744,55.4173,55.4744,6273.6614
2011-12-21 15:10:00,77.78,77.87,77.71,77.84,5300.162249864791,55.5173,55.5815,55.4673,55.5601,5300.1622
2011-12-21 15:15:00,77.84,77.94,77.82,77.88,7247.160627366144,55.5601,55.6315,55.5458,55.5886,7247.1606
2011-12-21 15:20:00,77.9,77.94,77.84,77.85,5949.161709031909,55.6029,55.6315,55.5601,55.5672,5949.1617
2011-12-21 15:25:00,77.89,77.97,77.83,77.85,16116.81990265008,55.5958,55.6529,55.5529,55.5672,16116.8199
2011-12-21 15:30:00,77.87,78.08,77.85,77.94,15467.820443482964,55.5815,55.7314,55.5672,55.6315,15467.8204
2011-12-21 15:35:00,77.95,78.09,77.95,78.03,10059.491617090318,55.6386,55.7385,55.6386,55.6957,10059.4916
2011-12-21 15:40:00,78.03,78.05,77.9,77.99,17522.98539751217,55.6957,55.71,55.6029,55.6672,17522.9854
2011-12-21 15:45:00,77.99,78.01,77.79,77.86,36127.63656030287,55.6672,55.6814,55.5244,55.5744,36127.6366
2011-12-21 15:50:00,77.86,77.9,77.69,77.86,13845.32179556517,55.5744,55.6029,55.453,55.5744,13845.3218
2011-12-21 15:55:00,77.86,77.97,77.82,77.94,35478.63710113575,55.5744,55.6529,55.5458,55.6315,35478.6371
2011-12-22 09:30:00,78.18,78.36,77.88,77.95,6922.660897782585,55.8028,55.9312,55.5886,55.6386,6922.6609
2011-12-22 09:35:00,78.18,78.46,78.02,78.46,9843.158464034614,55.8028,56.0026,55.6886,56.0026,9843.1585
2011-12-22 09:40:00,78.46,78.71,78.37,78.71,10167.658193618172,56.0026,56.1811,55.9384,56.1811,10167.6582
2011-12-22 09:45:00,78.7,78.7,77.99,78.04,14926.9875608437,56.1739,56.1739,55.6672,55.7028,14926.9876
2011-12-22 09:50:00,78.04,78.04,77.89,77.99,17090.319091400757,55.7028,55.7028,55.5958,55.6672,17090.3191
2011-12-22 09:55:00,78.03,78.25,78.03,78.18,4218.496484586262,55.6957,55.8527,55.6957,55.8028,4218.4965
2011-12-22 10:00:00,78.23,78.41,78.23,78.24,4542.9962141698215,55.8385,55.9669,55.8385,55.8456,4542.9962
2011-12-22 10:05:00,78.19,78.19,77.86,77.9,8112.493239588966,55.8099,55.8099,55.5744,55.6029,8112.4932
2011-12-22 10:10:00,77.93,78.02,77.91,78.01,10059.491617090318,55.6243,55.6886,55.61,55.6814,10059.4916
2011-12-22 10:15:00,78.01,78.14,78.01,78.08,2271.4981070849108,55.6814,55.7742,55.6814,55.7314,2271.4981
2011-12-22 10:20:00,78.12,78.17,78.04,78.08,5624.66197944835,55.7599,55.7956,55.7028,55.7314,5624.662
2011-12-22 10:25:00,78.03,78.25,78.01,78.17,4434.8296376419685,55.6957,55.8527,55.6814,55.7956,4434.8296
2011-12-22 10:30:00,78.12,78.18,78.12,78.12,2487.8312601406165,55.7599,55.8028,55.7599,55.7599,2487.8313
2011-12-22 10:35:00,78.06,78.06,77.94,77.96,4651.162790697675,55.7171,55.7171,55.6315,55.6457,4651.1628
2011-12-22 10:40:00,78.02,78.03,77.95,77.97,5949.161709031909,55.6886,55.6957,55.6386,55.6529,5949.1617
2011-12-22 10:45:00,77.96,77.96,77.69,77.74,7679.826933477555,55.6457,55.6457,55.453,55.4887,7679.8269
2011-12-22 10:50:00,77.75,77.8,77.73,77.75,2704.164413196322,55.4958,55.5315,55.4816,55.4958,2704.1644
2011-12-22 10:55:00,77.81,77.96,77.8,77.95,4434.8296376419685,55.5387,55.6457,55.5315,55.6386,4434.8296
2011-12-22 11:00:00,77.97,78.01,77.85,77.86,6598.161168199026,55.6529,55.6814,55.5672,55.5744,6598.1612
2011-12-22 11:05:00,77.88,77.88,77.81,77.81,1946.998377501352,55.5886,55.5886,55.5387,55.5387,1946.9984
2011-12-22 11:10:00,77.85,77.88,77.73,77.74,11357.490535424551,55.5672,55.5886,55.4816,55.4887,11357.4905
2011-12-22 11:15:00,77.76,77.82,77.72,77.82,3244.9972958355866,55.503,55.5458,55.4744,55.5458,3244.9973
2011-12-22 11:20:00,77.78,77.82,77.7,77.77,1406.1654948620876,55.5173,55.5458,55.4602,55.5101,1406.1655
2011-12-22 11:25:00,77.76,77.8,77.64,77.72,7787.993510005408,55.503,55.5315,55.4173,55.4744,7787.9935
2011-12-22 11:30:00,77.76,77.8,77.61,77.61,14061.654948620877,55.503,55.5315,55.3959,55.3959,14061.6549
2011-12-22 11:35:00,77.58,77.73,77.58,77.72,10383.991346673878,55.3745,55.4816,55.3745,55.4744,10383.9913
2011-12-22 11:40:00,77.71,77.84,77.71,77.84,3785.830178474851,55.4673,55.5601,55.4673,55.5601,3785.8302
2011-12-22 11:45:00,77.85,77.85,77.78,77.82,5624.66197944835,55.5672,55.5672,55.5173,55.5458,5624.662
2011-12-22 11:50:00,77.8,77.85,77.8,77.8,3244.9972958355866,55.5315,55.5672,55.5315,55.5315,3244.9973
2011-12-22 11:55:00,77.81,77.91,77.78,77.91,5191.995673336939,55.5387,55.61,55.5173,55.61,5191.9957
2011-12-22 12:00:00,77.92,77.94,77.91,77.94,5191.995673336939,55.6172,55.6315,55.61,55.6315,5191.9957
2011-12-22 12:05:00,77.94,77.96,77.92,77.95,3136.830719307734,55.6315,55.6457,55.6172,55.6386,3136.8307
2011-12-22 12:10:00,77.98,78.1,77.97,78.07,5624.66197944835,55.66,55.7457,55.6529,55.7243,5624.662
2011-12-22 12:15:00,78.06,78.16,78.06,78.11,6165.494862087615,55.7171,55.7885,55.7171,55.7528,6165.4949
2011-12-22 12:20:00,78.11,78.18,78.1,78.18,2487.8312601406165,55.7528,55.8028,55.7457,55.8028,2487.8313
2011-12-22 12:25:00,78.15,78.34,78.15,78.28,12655.489453758788,55.7814,55.917,55.7814,55.8741,12655.4895
2011-12-22 12:30:00,78.27,78.31,78.16,78.31,14061.654948620877,55.867,55.8956,55.7885,55.8956,14061.6549
2011-12-22 12:35:00,78.31,78.37,78.3,78.36,8977.82585181179,55.8956,55.9384,55.8884,55.9312,8977.8259
2011-12-22 12:40:00,78.39,78.43,78.36,78.36,5840.995132504056,55.9527,55.9812,55.9312,55.9312,5840.9951
2011-12-22 12:45:00,78.37,78.37,78.22,78.22,6381.828015143321,55.9384,55.9384,55.8313,55.8313,6381.828
2011-12-22 12:50:00,78.21,78.26,78.21,78.22,3461.3304488912927,55.8242,55.8599,55.8242,55.8313,3461.3304
2011-12-22 12:55:00,78.27,78.34,78.25,78.34,3461.3304488912927,55.867,55.917,55.8527,55.917,3461.3304
2011-12-22 13:00:00,78.34,78.37,78.3,78.36,5840.995132504056,55.917,55.9384,55.8884,55.9312,5840.9951
2011-12-22 13:05:00,78.36,78.36,78.21,78.23,2704.164413196322,55.9312,55.9312,55.8242,55.8385,2704.1644
2011-12-22 13:10:00,78.23,78.32,78.23,78.3,1730.6652244456463,55.8385,55.9027,55.8385,55.8884,1730.6652
2011-12-22 13:15:00,78.32,78.36,78.28,78.35,3028.664142779881,55.9027,55.9312,55.8741,55.9241,3028.6641
2011-12-22 13:20:00,78.32,78.35,78.31,78.32,2704.164413196322,55.9027,55.9241,55.8956,55.9027,2704.1644
2011-12-22 13:25:00,78.35,78.52,78.33,78.49,6814.494321254732,55.9241,56.0455,55.9098,56.024,6814.4943
2011-12-22 13:30:00,78.47,78.55,78.38,78.55,4110.32990805841,56.0098,56.0669,55.9455,56.0669,4110.3299
2011-12-22 13:35:00,78.49,78.51,78.45,78.51,4326.663061114115,56.024,56.0383,55.9955,56.0383,4326.6631
2011-12-22 13:40:00,78.5,78.55,78.38,78.42,6273.661438615468,56.0312,56.0669,55.9455,55.9741,6273.6614
2011-12-22 13:45:00,78.43,78.44,78.33,78.39,8869.659275283937,55.9812,55.9883,55.9098,55.9527,8869.6593
2011-12-22 13:50:00,78.43,78.43,78.36,78.39,2487.8312601406165,55.9812,55.9812,55.9312,55.9527,2487.8313
2011-12-22 13:55:00,78.44,78.44,78.34,78.36,5732.828555976204,55.9883,55.9883,55.917,55.9312,5732.8286
2011-12-22 14:00:00,78.37,78.4,78.31,78.33,4218.496484586262,55.9384,55.9598,55.8956,55.9098,4218.4965
2011-12-22 14:05:00,78.31,78.38,78.29,78.38,4542.9962141698215,55.8956,55.9455,55.8813,55.9455,4542.9962
2011-12-22 14:10:00,78.4,78.44,78.39,78.44,8977.82585181179,55.9598,55.9883,55.9527,55.9883,8977.8259
2011-12-22 14:15:00,78.44,78.48,78.4,78.43,6273.661438615468,55.9883,56.0169,55.9598,55.9812,6273.6614
2011-12-22 14:20:00,78.45,78.51,78.45,78.49,4975.662520281233,55.9955,56.0383,55.9955,56.024,4975.6625
2011-12-22 14:25:00,78.47,78.56,78.47,78.55,8004.326663061114,56.0098,56.074,56.0098,56.0669,8004.3267
2011-12-22 14:30:00,78.54,78.55,78.51,78.55,5191.995673336939,56.0597,56.0669,56.0383,56.0669,5191.9957
2011-12-22 14:35:00,78.55,78.57,78.51,78.52,6165.494862087615,56.0669,56.0811,56.0383,56.0455,6165.4949
2011-12-22 14:40:00,78.52,78.61,78.51,78.58,16982.152514872905,56.0455,56.1097,56.0383,56.0883,16982.1525
2011-12-22 14:45:00,78.59,78.66,78.53,78.57,13304.488912925906,56.0954,56.1454,56.0526,56.0811,13304.4889
2011-12-22 14:50:00,78.57,78.58,78.37,78.43,18171.98485667929,56.0811,56.0883,55.9384,55.9812,18171.9849
2011-12-22 14:55:00,78.46,78.49,78.4,78.43,7247.160627366144,56.0026,56.024,55.9598,55.9812,7247.1606
2011-12-22 15:00:00,78.41,78.46,78.41,78.43,9410.4921579232,55.9669,56.0026,55.9669,55.9812,9410.4922
2011-12-22 15:05:00,78.43,78.46,78.36,78.37,21416.98215251488,55.9812,56.0026,55.9312,55.9384,21416.9822
2011-12-22 15:10:00,78.37,78.44,78.36,78.43,9085.992428339645,55.9384,55.9883,55.9312,55.9812,9085.9924
2011-12-22 15:15:00,78.41,78.47,78.35,78.46,11141.157382368849,55.9669,56.0098,55.9241,56.0026,11141.1574
2011-12-22 15:20:00,78.47,78.55,78.46,78.51,14602.48783126014,56.0098,56.0669,56.0026,56.0383,14602.4878
2011-12-22 15:25:00,78.51,78.53,78.47,78.48,11249.3239588967,56.0383,56.0526,56.0098,56.0169,11249.324
2011-12-22 15:30:00,78.53,78.54,78.33,78.36,17955.65170362358,56.0526,56.0597,55.9098,55.9312,17955.6517
2011-12-22 15:35:00,78.38,78.47,78.37,78.38,14710.654407787992,55.9455,56.0098,55.9384,55.9455,14710.6544
2011-12-22 15:40:00,78.38,78.42,78.28,78.34,15251.487290427258,55.9455,55.9741,55.8741,55.917,15251.4873
2011-12-22 15:45:00,78.37,78.43,78.3,78.38,24337.4797187669,55.9384,55.9812,55.8884,55.9455,24337.4797
2011-12-22 15:50:00,78.42,78.5,78.4,78.42,19469.98377501352,55.9741,56.0312,55.9598,55.9741,19469.9838
2011-12-22 15:55:00,78.43,78.47,78.29,78.43,59058.95078420768,55.9812,56.0098,55.8813,55.9812,59058.9508
2011-12-23 09:30:00,78.82,78.82,78.38,78.49,8977.82585181179,56.2596,56.2596,55.9455,56.024,8977.8259
2011-12-23 09:35:00,78.55,78.69,78.49,78.55,3677.6636019469984,56.0669,56.1668,56.024,56.0669,3677.6636
2011-12-23 09:40:00,78.6,78.66,78.56,78.63,2379.6646836127634,56.1026,56.1454,56.074,56.124,2379.6647
2011-12-23 09:45:00,78.61,78.79,78.58,78.73,2920.497566252028,56.1097,56.2382,56.0883,56.1953,2920.4976
2011-12-23 09:50:00,78.76,78.82,78.73,78.79,2920.497566252028,56.2168,56.2596,56.1953,56.2382,2920.4976
2011-12-23 09:55:00,78.8,78.85,78.8,78.83,3028.664142779881,56.2453,56.281,56.2453,56.2667,3028.6641
2011-12-23 10:00:00,78.8,78.8,78.64,78.68,10059.491617090318,56.2453,56.2453,56.1311,56.1597,10059.4916
2011-12-23 10:05:00,78.68,78.82,78.68,78.73,3893.996755002704,56.1597,56.2596,56.1597,56.1953,3893.9968
2011-12-23 10:10:00,78.74,78.86,78.74,78.78,5516.495402920497,56.2025,56.2881,56.2025,56.231,5516.4954
2011-12-23 10:15:00,78.77,78.78,78.62,78.72,4218.496484586262,56.2239,56.231,56.1168,56.1882,4218.4965
2011-12-23 10:20:00,78.72,78.78,78.67,78.7,5083.829096809086,56.1882,56.231,56.1525,56.1739,5083.8291
2011-12-23 10:25:00,78.7,78.76,78.67,78.7,2920.497566252028,56.1739,56.2168,56.1525,56.1739,2920.4976
2011-12-23 10:30:00,78.74,78.8,78.68,78.78,12439.156300703082,56.2025,56.2453,56.1597,56.231,12439.1563
2011-12-23 10:35:00,78.78,78.8,78.7,78.78,2487.8312601406165,56.231,56.2453,56.1739,56.231,2487.8313
2011-12-23 10:40:00,78.78,78.8,78.63,78.69,10816.657652785289,56.231,56.2453,56.124,56.1668,10816.6577
2011-12-23 10:45:00,78.75,78.8,78.68,78.77,12114.656571119524,56.2096,56.2453,56.1597,56.2239,12114.6566
2011-12-23 10:50:00,78.76,78.86,78.76,78.8,4759.329367225527,56.2168,56.2881,56.2168,56.2453,4759.3294
2011-12-23 10:55:00,78.8,78.86,78.79,78.86,2704.164413196322,56.2453,56.2881,56.2382,56.2881,2704.1644
2011-12-23 11:00:00,78.87,78.92,78.84,78.88,8328.826392644673,56.2953,56.331,56.2739,56.3024,8328.8264
2011-12-23 11:05:00,78.9,78.92,78.87,78.89,4975.662520281233,56.3167,56.331,56.2953,56.3095,4975.6625
2011-12-23 11:10:00,78.9,79.09,78.88,79.05,12222.823147647376,56.3167,56.4523,56.3024,56.4238,12222.8231
2011-12-23 11:15:00,79.03,79.07,78.96,78.97,8761.492698756085,56.4095,56.438,56.3595,56.3666,8761.4927
2011-12-23 11:20:00,78.96,79.12,78.96,79.12,3028.664142779881,56.3595,56.4737,56.3595,56.4737,3028.6641
2011-12-23 11:25:00,79.13,79.16,79.06,79.13,4002.163331530557,56.4809,56.5023,56.4309,56.4809,4002.1633
2011-12-23 11:30:00,79.13,79.17,79.11,79.16,2920.497566252028,56.4809,56.5094,56.4666,56.5023,2920.4976
2011-12-23 11:35:00,79.16,79.22,79.16,79.18,2920.497566252028,56.5023,56.5451,56.5023,56.5165,2920.4976
2011-12-23 11:40:00,79.2,79.33,79.16,79.17,34721.471065440775,56.5308,56.6236,56.5023,56.5094,34721.4711
2011-12-23 11:45:00,79.17,79.2,79.13,79.14,4867.49594375338,56.5094,56.5308,56.4809,56.488,4867.4959
2011-12-23 11:50:00,79.15,79.15,79.1,79.1,1730.6652244456463,56.4951,56.4951,56.4594,56.4594,1730.6652
2011-12-23 11:55:00,79.1,79.13,79.07,79.13,7571.660356949702,56.4594,56.4809,56.438,56.4809,7571.6604
2011-12-23 12:00:00,79.1,79.14,79.04,79.04,3244.9972958355866,56.4594,56.488,56.4166,56.4166,3244.9973
2011-12-23 12:05:00,79.03,79.11,79.01,79.08,5083.829096809086,56.4095,56.4666,56.3952,56.4452,5083.8291
2011-12-23 12:10:00,79.09,79.14,79.05,79.13,2595.997836668469,56.4523,56.488,56.4238,56.4809,2595.9978
2011-12-23 12:15:00,79.14,79.14,79.09,79.09,1189.8323418063817,56.488,56.488,56.4523,56.4523,1189.8323
2011-12-23 12:20:00,79.07,79.16,79.05,79.14,5840.995132504056,56.438,56.5023,56.4238,56.488,5840.9951
2011-12-23 12:25:00,79.16,79.17,79.07,79.09,4002.163331530557,56.5023,56.5094,56.438,56.4523,4002.1633
2011-12-23 12:30:00,79.1,79.19,79.06,79.15,9843.158464034614,56.4594,56.5237,56.4309,56.4951,9843.1585
2011-12-23 12:35:00,79.15,79.18,79.08,79.16,4867.49594375338,56.4951,56.5165,56.4452,56.5023,4867.4959
2011-12-23 12:40:00,79.16,79.17,79.12,79.15,3569.4970254191453,56.5023,56.5094,56.4737,56.4951,3569.497
2011-12-23 12:45:00,79.14,79.22,79.1,79.22,11141.157382368849,56.488,56.5451,56.4594,56.5451,11141.1574
2011-12-23 12:50:00,79.22,79.26,79.21,79.24,8545.159545700379,56.5451,56.5736,56.538,56.5594,8545.1595
2011-12-23 12:55:00,79.24,79.37,79.24,79.32,4975.662520281233,56.5594,56.6522,56.5594,56.6165,4975.6625
2011-12-23 13:00:00,79.34,79.35,79.25,79.29,3785.830178474851,56.6307,56.6379,56.5665,56.5951,3785.8302
2011-12-23 13:05:00,79.29,79.36,79.26,79.35,11681.990265008111,56.5951,56.645,56.5736,56.6379,11681.9903
2011-12-23 13:10:00,79.36,79.43,79.35,79.41,5840.995132504056,56.645,56.695,56.6379,56.6807,5840.9951
2011-12-23 13:15:00,79.38,79.4,79.33,79.36,2271.4981070849108,56.6593,56.6736,56.6236,56.645,2271.4981
2011-12-23 13:20:00,79.36,79.4,79.33,79.37,13412.655489453758,56.645,56.6736,56.6236,56.6522,13412.6555
2011-12-23 13:25:00,79.37,79.41,79.36,79.38,1838.8318009734992,56.6522,56.6807,56.645,56.6593,1838.8318
2011-12-23 13:30:00,79.38,79.41,79.35,79.35,7679.826933477555,56.6593,56.6807,56.6379,56.6379,7679.8269
2011-12-23 13:35:00,79.3,79.35,79.28,79.35,10383.991346673878,56.6022,56.6379,56.5879,56.6379,10383.9913
2011-12-23 13:40:00,79.31,79.35,79.29,79.33,8328.826392644673,56.6093,56.6379,56.5951,56.6236,8328.8264
2011-12-23 13:45:00,79.33,79.34,79.29,79.33,6598.161168199026,56.6236,56.6307,56.5951,56.6236,6598.1612
2011-12-23 13:50:00,79.33,79.38,79.32,79.36,4542.9962141698215,56.6236,56.6593,56.6165,56.645,4542.9962
2011-12-23 13:55:00,79.37,79.43,79.37,79.41,3893.996755002704,56.6522,56.695,56.6522,56.6807,3893.9968
2011-12-23 14:00:00,79.41,79.41,79.37,79.39,13845.32179556517,56.6807,56.6807,56.6522,56.6664,13845.3218
2011-12-23 14:05:00,79.38,79.41,79.37,79.41,3136.830719307734,56.6593,56.6807,56.6522,56.6807,3136.8307
2011-12-23 14:10:00,79.41,79.45,79.41,79.42,3569.4970254191453,56.6807,56.7093,56.6807,56.6878,3569.497
2011-12-23 14:15:00,79.44,79.44,79.41,79.41,3461.3304488912927,56.7021,56.7021,56.6807,56.6807,3461.3304
2011-12-23 14:20:00,79.4,79.41,79.37,79.38,11465.657111952409,56.6736,56.6807,56.6522,56.6593,11465.6571
2011-12-23 14:25:00,79.39,79.41,79.37,79.4,13845.32179556517,56.6664,56.6807,56.6522,56.6736,13845.3218
2011-12-23 14:30:00,79.4,79.41,79.38,79.38,2595.997836668469,56.6736,56.6807,56.6593,56.6593,2595.9978
2011-12-23 14:35:00,79.39,79.39,79.36,79.38,2379.6646836127634,56.6664,56.6664,56.645,56.6593,2379.6647
2011-12-23 14:40:00,79.38,79.41,79.35,79.35,8112.493239588966,56.6593,56.6807,56.6379,56.6379,8112.4932
2011-12-23 14:45:00,79.37,79.41,79.37,79.4,4218.496484586262,56.6522,56.6807,56.6522,56.6736,4218.4965
2011-12-23 14:50:00,79.38,79.4,79.38,79.4,6922.660897782585,56.6593,56.6736,56.6593,56.6736,6922.6609
2011-12-23 14:55:00,79.4,79.4,79.38,79.38,2163.3315305570577,56.6736,56.6736,56.6593,56.6593,2163.3315
2011-12-23 15:00:00,79.39,79.4,79.37,79.38,6598.161168199026,56.6664,56.6736,56.6522,56.6593,6598.1612
2011-12-23 15:05:00,79.38,79.4,79.36,79.37,4975.662520281233,56.6593,56.6736,56.645,56.6522,4975.6625
2011-12-23 15:10:00,79.37,79.38,79.29,79.32,4110.32990805841,56.6522,56.6593,56.5951,56.6165,4110.3299
2011-12-23 15:15:00,79.32,79.34,79.29,79.32,6922.660897782585,56.6165,56.6307,56.5951,56.6165,6922.6609
2011-12-23 15:20:00,79.34,79.34,79.31,79.33,4434.8296376419685,56.6307,56.6307,56.6093,56.6236,4434.8296
2011-12-23 15:25:00,79.33,79.33,79.28,79.29,5408.328826392644,56.6236,56.6236,56.5879,56.5951,5408.3288
2011-12-23 15:30:00,79.29,79.3,79.27,79.29,8869.659275283937,56.5951,56.6022,56.5808,56.5951,8869.6593
2011-12-23 15:35:00,79.28,79.32,79.26,79.29,9626.825310978908,56.5879,56.6165,56.5736,56.5951,9626.8253
2011-12-23 15:40:00,79.29,79.41,79.28,79.37,13304.488912925906,56.5951,56.6807,56.5879,56.6522,13304.4889
2011-12-23 15:45:00,79.4,79.41,79.33,79.34,15251.487290427258,56.6736,56.6807,56.6236,56.6307,15251.4873
2011-12-23 15:50:00,79.33,79.41,79.33,79.35,15035.154137371552,56.6236,56.6807,56.6236,56.6379,15035.1541
2011-12-23 15:55:00,79.37,79.59,79.37,79.55,55164.95402920497,56.6522,56.8092,56.6522,56.7806,55164.954
2011-12-27 09:30:00,79.39,79.51,79.32,79.32,9734.99188750676,56.6664,56.7521,56.6165,56.6165,9734.9919
2011-12-27 09:35:00,79.32,79.41,79.25,79.41,2920.497566252028,56.6165,56.6807,56.5665,56.6807,2920.4976
2011-12-27 09:40:00,79.41,79.61,79.41,79.53,4651.162790697675,56.6807,56.8235,56.6807,56.7664,4651.1628
2011-12-27 09:45:00,79.53,79.74,79.53,79.68,4326.663061114115,56.7664,56.9163,56.7664,56.8734,4326.6631
2011-12-27 09:50:00,79.78,79.83,79.7,79.7,4218.496484586262,56.9448,56.9805,56.8877,56.8877,4218.4965
2011-12-27 09:55:00,79.7,79.79,79.7,79.79,3353.16387236344,56.8877,56.9519,56.8877,56.9519,3353.1639
2011-12-27 10:00:00,79.78,79.93,79.73,79.77,5624.66197944835,56.9448,57.0519,56.9091,56.9377,5624.662
2011-12-27 10:05:00,79.77,79.89,79.76,79.87,2271.4981070849108,56.9377,57.0233,56.9305,57.009,2271.4981
2011-12-27 10:10:00,79.87,79.88,79.78,79.87,2704.164413196322,57.009,57.0162,56.9448,57.009,2704.1644
2011-12-27 10:15:00,79.87,79.91,79.81,79.89,1946.998377501352,57.009,57.0376,56.9662,57.0233,1946.9984
2011-12-27 10:20:00,79.93,79.95,79.85,79.85,2920.497566252028,57.0519,57.0661,56.9948,56.9948,2920.4976
2011-12-27 10:25:00,79.91,79.93,79.86,79.93,2812.330989724175,57.0376,57.0519,57.0019,57.0519,2812.331
2011-12-27 10:30:00,79.95,79.95,79.82,79.9,6598.161168199026,57.0661,57.0661,56.9734,57.0305,6598.1612
2011-12-27 10:35:00,79.9,79.9,79.75,79.75,3136.830719307734,57.0305,57.0305,56.9234,56.9234,3136.8307
2011-12-27 10:40:00,79.75,79.83,79.7,79.79,3893.996755002704,56.9234,56.9805,56.8877,56.9519,3893.9968
2011-12-27 10:45:00,79.79,79.79,79.73,79.79,2271.4981070849108,56.9519,56.9519,56.9091,56.9519,2271.4981
2011-12-27 10:50:00,79.73,79.75,79.58,79.58,7463.49378042185,56.9091,56.9234,56.802,56.802,7463.4938
2011-12-27 10:55:00,79.62,79.65,79.59,79.59,1297.9989183342348,56.8306,56.852,56.8092,56.8092,1297.9989
2011-12-27 11:00:00,79.6,79.67,79.6,79.63,1946.998377501352,56.8163,56.8663,56.8163,56.8377,1946.9984
2011-12-27 11:05:00,79.65,79.68,79.59,79.6,2704.164413196322,56.852,56.8734,56.8092,56.8163,2704.1644
2011-12-27 11:10:00,79.6,79.65,79.59,79.65,2812.330989724175,56.8163,56.852,56.8092,56.852,2812.331
2011-12-27 11:15:00,79.65,79.71,79.65,79.65,1838.8318009734992,56.852,56.8948,56.852,56.852,1838.8318
2011-12-27 11:20:00,79.66,79.75,79.65,79.75,2920.497566252028,56.8592,56.9234,56.852,56.9234,2920.4976
2011-12-27 11:25:00,79.78,79.82,79.77,79.78,2704.164413196322,56.9448,56.9734,56.9377,56.9448,2704.1644
2011-12-27 11:30:00,79.78,79.81,79.77,79.81,1730.6652244456463,56.9448,56.9662,56.9377,56.9662,1730.6652
2011-12-27 11:35:00,79.81,79.81,79.75,79.81,1189.8323418063817,56.9662,56.9662,56.9234,56.9662,1189.8323
2011-12-27 11:40:00,79.81,79.83,79.79,79.81,2271.4981070849108,56.9662,56.9805,56.9519,56.9662,2271.4981
2011-12-27 11:45:00,79.81,79.81,79.77,79.81,2920.497566252028,56.9662,56.9662,56.9377,56.9662,2920.4976
2011-12-27 11:50:00,79.76,79.8,79.76,79.8,973.499188750676,56.9305,56.9591,56.9305,56.9591,973.4992
2011-12-27 11:55:00,79.82,79.86,79.81,79.84,2595.997836668469,56.9734,57.0019,56.9662,56.9876,2595.9978
2011-12-27 12:00:00,79.84,79.97,79.83,79.92,5624.66197944835,56.9876,57.0804,56.9805,57.0447,5624.662
2011-12-27 12:05:00,79.96,79.96,79.89,79.94,1406.1654948620876,57.0733,57.0733,57.0233,57.059,1406.1655
2011-12-27 12:10:00,79.95,79.98,79.9,79.9,4975.662520281233,57.0661,57.0876,57.0305,57.0305,4975.6625
2011-12-27 12:15:00,79.9,79.95,79.9,79.92,2271.4981070849108,57.0305,57.0661,57.0305,57.0447,2271.4981
2011-12-27 12:20:00,79.92,79.93,79.9,79.93,1514.3320713899404,57.0447,57.0519,57.0305,57.0519,1514.3321
2011-12-27 12:25:00,79.94,80.0,79.93,80.0,3677.6636019469984,57.059,57.1018,57.0519,57.1018,3677.6636
2011-12-27 12:30:00,79.99,80.01,79.95,79.96,1622.4986479177933,57.0947,57.109,57.0661,57.0733,1622.4986
2011-12-27 12:35:00,79.96,79.96,79.9,79.9,2271.4981070849108,57.0733,57.0733,57.0305,57.0305,2271.4981
2011-12-27 12:40:00,79.9,79.94,79.9,79.93,5083.829096809086,57.0305,57.059,57.0305,57.0519,5083.8291
2011-12-27 12:45:00,79.94,79.98,79.9,79.93,5949.161709031909,57.059,57.0876,57.0305,57.0519,5949.1617
2011-12-27 12:50:00,79.92,79.93,79.9,79.9,1622.4986479177933,57.0447,57.0519,57.0305,57.0305,1622.4986
2011-12-27 12:55:00,79.91,79.93,79.89,79.9,2487.8312601406165,57.0376,57.0519,57.0233,57.0305,2487.8313
2011-12-27 13:00:00,79.91,79.92,79.89,79.92,2487.8312601406165,57.0376,57.0447,57.0233,57.0447,2487.8313
2011-12-27 13:05:00,79.93,79.93,79.87,79.9,2055.164954029205,57.0519,57.0519,57.009,57.0305,2055.165
2011-12-27 13:10:00,79.9,79.92,79.86,79.88,1946.998377501352,57.0305,57.0447,57.0019,57.0162,1946.9984
2011-12-27 13:15:00,79.9,79.94,79.87,79.88,1514.3320713899404,57.0305,57.059,57.009,57.0162,1514.3321
2011-12-27 13:20:00,79.89,79.95,79.84,79.87,4975.662520281233,57.0233,57.0661,56.9876,57.009,4975.6625
2011-12-27 13:25:00,79.89,79.9,79.86,79.9,2163.3315305570577,57.0233,57.0305,57.0019,57.0305,2163.3315
2011-12-27 13:30:00,79.9,79.91,79.86,79.89,1406.1654948620876,57.0305,57.0376,57.0019,57.0233,1406.1655
2011-12-27 13:35:00,79.89,79.94,79.86,79.92,4434.8296376419685,57.0233,57.059,57.0019,57.0447,4434.8296
2011-12-27 13:40:00,79.92,79.92,79.86,79.89,1730.6652244456463,57.0447,57.0447,57.0019,57.0233,1730.6652
2011-12-27 13:45:00,79.9,80.03,79.9,80.02,7463.49378042185,57.0305,57.1232,57.0305,57.1161,7463.4938
2011-12-27 13:50:00,80.02,80.03,79.99,80.02,3893.996755002704,57.1161,57.1232,57.0947,57.1161,3893.9968
2011-12-27 13:55:00,80.04,80.08,80.02,80.02,4651.162790697675,57.1304,57.1589,57.1161,57.1161,4651.1628
2011-12-27 14:00:00,80.02,80.09,79.97,79.99,4002.163331530557,57.1161,57.1661,57.0804,57.0947,4002.1633
2011-12-27 14:05:00,79.97,79.97,79.92,79.94,2055.164954029205,57.0804,57.0804,57.0447,57.059,2055.165
2011-12-27 14:10:00,79.93,80.02,79.92,79.97,2163.3315305570577,57.0519,57.1161,57.0447,57.0804,2163.3315
2011-12-27 14:15:00,80.0,80.02,79.97,80.02,2487.8312601406165,57.1018,57.1161,57.0804,57.1161,2487.8313
2011-12-27 14:20:00,80.02,80.02,79.97,79.98,6489.994591671173,57.1161,57.1161,57.0804,57.0876,6489.9946
2011-12-27 14:25:00,79.98,79.98,79.87,79.93,2595.997836668469,57.0876,57.0876,57.009,57.0519,2595.9978
2011-12-27 14:30:00,79.88,79.9,79.81,79.84,2055.164954029205,57.0162,57.0305,56.9662,56.9876,2055.165
2011-12-27 14:35:00,79.87,79.9,79.85,79.87,1946.998377501352,57.009,57.0305,56.9948,57.009,1946.9984
2011-12-27 14:40:00,79.9,79.98,79.9,79.96,4542.9962141698215,57.0305,57.0876,57.0305,57.0733,4542.9962
2011-12-27 14:45:00,79.96,79.97,79.92,79.97,2163.3315305570577,57.0733,57.0804,57.0447,57.0804,2163.3315
2011-12-27 14:50:00,79.97,79.97,79.93,79.96,3136.830719307734,57.0804,57.0804,57.0519,57.0733,3136.8307
2011-12-27 14:55:00,79.96,79.99,79.91,79.99,3136.830719307734,57.0733,57.0947,57.0376,57.0947,3136.8307
2011-12-27 15:00:00,80.0,80.0,79.94,79.96,2379.6646836127634,57.1018,57.1018,57.059,57.0733,2379.6647
2011-12-27 15:05:00,79.96,80.03,79.96,79.97,7571.660356949702,57.0733,57.1232,57.0733,57.0804,7571.6604
2011-12-27 15:10:00,79.97,79.98,79.94,79.95,4110.32990805841,57.0804,57.0876,57.059,57.0661,4110.3299
2011-12-27 15:15:00,79.96,79.98,79.95,79.98,1946.998377501352,57.0733,57.0876,57.0661,57.0876,1946.9984
2011-12-27 15:20:00,79.98,79.99,79.91,79.97,4326.663061114115,57.0876,57.0947,57.0376,57.0804,4326.6631
2011-12-27 15:25:00,79.99,80.02,79.95,80.02,4434.8296376419685,57.0947,57.1161,57.0661,57.1161,4434.8296
2011-12-27 15:30:00,80.02,80.02,79.89,79.98,7247.160627366144,57.1161,57.1161,57.0233,57.0876,7247.1606
2011-12-27 15:35:00,79.98,79.98,79.79,79.86,8436.992969172525,57.0876,57.0876,56.9519,57.0019,8436.993
2011-12-27 15:40:00,79.84,79.87,79.78,79.83,8653.32612222823,56.9876,57.009,56.9448,56.9805,8653.3261
2011-12-27 15:45:00,79.86,79.92,79.82,79.89,18712.81773931855,57.0019,57.0447,56.9734,57.0233,18712.8177
2011-12-27 15:50:00,79.89,79.91,79.84,79.86,10059.491617090318,57.0233,57.0376,56.9876,57.0019,10059.4916
2011-12-27 15:55:00,79.9,79.92,79.83,79.87,26825.31097890752,57.0305,57.0447,56.9805,57.009,26825.311
2011-12-28 09:30:00,80.09,80.09,79.72,79.82,15467.820443482964,57.1661,57.1661,56.902,56.9734,15467.8204
2011-12-28 09:35:00,79.78,79.86,79.69,79.78,4434.8296376419685,56.9448,57.0019,56.8806,56.9448,4434.8296
2011-12-28 09:40:00,79.71,79.77,79.63,79.65,7247.160627366144,56.8948,56.9377,56.8377,56.852,7247.1606
2011-12-28 09:45:00,79.69,79.73,79.54,79.65,7138.994050838291,56.8806,56.9091,56.7735,56.852,7138.9941
2011-12-28 09:50:00,79.65,79.65,79.4,79.47,3353.16387236344,56.852,56.852,56.6736,56.7235,3353.1639
2011-12-28 09:55:00,79.41,79.52,79.39,79.49,4542.9962141698215,56.6807,56.7592,56.6664,56.7378,4542.9962
2011-12-28 10:00:00,79.42,79.48,79.36,79.39,5300.162249864791,56.6878,56.7307,56.645,56.6664,5300.1622
2011-12-28 10:05:00,79.37,79.45,79.31,79.41,7463.49378042185,56.6522,56.7093,56.6093,56.6807,7463.4938
2011-12-28 10:10:00,79.41,79.41,79.3,79.34,5840.995132504056,56.6807,56.6807,56.6022,56.6307,5840.9951
2011-12-28 10:15:00,79.3,79.32,79.07,79.26,8112.493239588966,56.6022,56.6165,56.438,56.5736,8112.4932
2011-12-28 10:20:00,79.3,79.3,79.15,79.15,3136.830719307734,56.6022,56.6022,56.4951,56.4951,3136.8307
2011-12-28 10:25:00,79.16,79.21,79.02,79.1,6381.828015143321,56.5023,56.538,56.4023,56.4594,6381.828
2011-12-28 10:30:00,79.12,79.13,79.03,79.07,6598.161168199026,56.4737,56.4809,56.4095,56.438,6598.1612
2011-12-28 10:35:00,79.07,79.07,78.95,79.0,3244.9972958355866,56.438,56.438,56.3524,56.3881,3244.9973
2011-12-28 10:40:00,79.1,79.21,79.05,79.16,4434.8296376419685,56.4594,56.538,56.4238,56.5023,4434.8296
2011-12-28 10:45:00,79.16,79.25,79.14,79.23,10492.15792320173,56.5023,56.5665,56.488,56.5522,10492.1579
2011-12-28 10:50:00,79.22,79.23,79.14,79.2,4867.49594375338,56.5451,56.5522,56.488,56.5308,4867.4959
2011-12-28 10:55:00,79.17,79.2,79.15,79.15,2704.164413196322,56.5094,56.5308,56.4951,56.4951,2704.1644
2011-12-28 11:00:00,79.12,79.13,79.07,79.07,1730.6652244456463,56.4737,56.4809,56.438,56.438,1730.6652
2011-12-28 11:05:00,79.08,79.16,79.04,79.1,4326.663061114115,56.4452,56.5023,56.4166,56.4594,4326.6631
2011-12-28 11:10:00,79.09,79.15,79.04,79.04,5949.161709031909,56.4523,56.4951,56.4166,56.4166,5949.1617
2011-12-28 11:15:00,79.04,79.04,78.95,79.0,3244.9972958355866,56.4166,56.4166,56.3524,56.3881,3244.9973
2011-12-28 11:20:00,79.01,79.04,78.93,78.96,3244.9972958355866,56.3952,56.4166,56.3381,56.3595,3244.9973
2011-12-28 11:25:00,78.97,78.97,78.8,78.8,2704.164413196322,56.3666,56.3666,56.2453,56.2453,2704.1644
2011-12-28 11:30:00,78.8,78.9,78.8,78.85,4759.329367225527,56.2453,56.3167,56.2453,56.281,4759.3294
2011-12-28 11:35:00,78.85,78.92,78.77,78.84,6922.660897782585,56.281,56.331,56.2239,56.2739,6922.6609
2011-12-28 11:40:00,78.84,78.84,78.61,78.65,3244.9972958355866,56.2739,56.2739,56.1097,56.1382,3244.9973
2011-12-28 11:45:00,78.66,78.8,78.66,78.78,2704.164413196322,56.1454,56.2453,56.1454,56.231,2704.1644
2011-12-28 11:50:00,78.79,78.82,78.74,78.75,1406.1654948620876,56.2382,56.2596,56.2025,56.2096,1406.1655
2011-12-28 11:55:00,78.71,78.74,78.68,78.69,3893.996755002704,56.1811,56.2025,56.1597,56.1668,3893.9968
2011-12-28 12:00:00,78.69,78.74,78.67,78.72,5083.829096809086,56.1668,56.2025,56.1525,56.1882,5083.8291
2011-12-28 12:05:00,78.72,78.72,78.6,78.63,4326.663061114115,56.1882,56.1882,56.1026,56.124,4326.6631
2011-12-28 12:10:00,78.58,78.64,78.55,78.61,4326.663061114115,56.0883,56.1311,56.0669,56.1097,4326.6631
2011-12-28 12:15:00,78.62,78.7,78.61,78.7,9734.99188750676,56.1168,56.1739,56.1097,56.1739,9734.9919
2011-12-28 12:20:00,78.71,78.71,78.64,78.7,8977.82585181179,56.1811,56.1811,56.1311,56.1739,8977.8259
2011-12-28 12:25:00,78.7,78.7,78.59,78.64,3677.6636019469984,56.1739,56.1739,56.0954,56.1311,3677.6636
2011-12-28 12:30:00,78.65,78.8,78.64,78.8,2379.6646836127634,56.1382,56.2453,56.1311,56.2453,2379.6647
2011-12-28 12:35:00,78.8,78.81,78.75,78.8,6598.161168199026,56.2453,56.2524,56.2096,56.2453,6598.1612
2011-12-28 12:40:00,78.8,78.82,78.71,78.75,8761.492698756085,56.2453,56.2596,56.1811,56.2096,8761.4927
2011-12-28 12:45:00,78.76,78.76,78.73,78.74,2379.6646836127634,56.2168,56.2168,56.1953,56.2025,2379.6647
2011-12-28 12:50:00,78.73,78.73,78.49,78.5,9843.158464034614,56.1953,56.1953,56.024,56.0312,9843.1585
2011-12-28 12:55:00,78.5,78.54,78.49,78.5,2055.164954029205,56.0312,56.0597,56.024,56.0312,2055.165
2011-12-28 13:00:00,78.48,78.55,78.46,78.55,6165.494862087615,56.0169,56.0669,56.0026,56.0669,6165.4949
2011-12-28 13:05:00,78.57,78.58,78.5,78.53,1730.6652244456463,56.0811,56.0883,56.0312,56.0526,1730.6652
2011-12-28 13:10:00,78.5,78.55,78.49,78.55,2595.997836668469,56.0312,56.0669,56.024,56.0669,2595.9978
2011-12-28 13:15:00,78.54,78.6,78.54,78.55,7787.993510005408,56.0597,56.1026,56.0597,56.0669,7787.9935
2011-12-28 13:20:00,78.55,78.6,78.55,78.55,3136.830719307734,56.0669,56.1026,56.0669,56.0669,3136.8307
2011-12-28 13:25:00,78.5,78.6,78.5,78.59,3028.664142779881,56.0312,56.1026,56.0312,56.0954,3028.6641
2011-12-28 13:30:00,78.6,78.67,78.6,78.65,2920.497566252028,56.1026,56.1525,56.1026,56.1382,2920.4976
2011-12-28 13:35:00,78.65,78.8,78.65,78.75,6598.161168199026,56.1382,56.2453,56.1382,56.2096,6598.1612
2011-12-28 13:40:00,78.73,78.76,78.69,78.7,3677.6636019469984,56.1953,56.2168,56.1668,56.1739,3677.6636
2011-12-28 13:45:00,78.7,78.72,78.67,78.68,2271.4981070849108,56.1739,56.1882,56.1525,56.1597,2271.4981
2011-12-28 13:50:00,78.68,78.76,78.67,78.74,4867.49594375338,56.1597,56.2168,56.1525,56.2025,4867.4959
2011-12-28 13:55:00,78.75,78.79,78.73,78.79,1189.8323418063817,56.2096,56.2382,56.1953,56.2382,1189.8323
2011-12-28 14:00:00,78.77,78.77,78.7,78.71,1838.8318009734992,56.2239,56.2239,56.1739,56.1811,1838.8318
2011-12-28 14:05:00,78.7,78.81,78.69,78.72,4218.496484586262,56.1739,56.2524,56.1668,56.1882,4218.4965
2011-12-28 14:10:00,78.72,78.73,78.66,78.7,2163.3315305570577,56.1882,56.1953,56.1454,56.1739,2163.3315
2011-12-28 14:15:00,78.67,78.67,78.63,78.65,1730.6652244456463,56.1525,56.1525,56.124,56.1382,1730.6652
2011-12-28 14:20:00,78.66,78.73,78.64,78.67,2271.4981070849108,56.1454,56.1953,56.1311,56.1525,2271.4981
2011-12-28 14:25:00,78.65,78.76,78.65,78.74,3136.830719307734,56.1382,56.2168,56.1382,56.2025,3136.8307
2011-12-28 14:30:00,78.75,78.78,78.62,78.62,2379.6646836127634,56.2096,56.231,56.1168,56.1168,2379.6647
2011-12-28 14:35:00,78.63,78.67,78.6,78.62,3569.4970254191453,56.124,56.1525,56.1026,56.1168,3569.497
2011-12-28 14:40:00,78.63,78.66,78.59,78.64,4651.162790697675,56.124,56.1454,56.0954,56.1311,4651.1628
2011-12-28 14:45:00,78.67,78.67,78.56,78.58,9626.825310978908,56.1525,56.1525,56.074,56.0883,9626.8253
2011-12-28 14:50:00,78.58,78.65,78.58,78.64,5300.162249864791,56.0883,56.1382,56.0883,56.1311,5300.1622
2011-12-28 14:55:00,78.61,78.68,78.61,78.65,2812.330989724175,56.1097,56.1597,56.1097,56.1382,2812.331
2011-12-28 15:00:00,78.63,78.67,78.61,78.67,3136.830719307734,56.124,56.1525,56.1097,56.1525,3136.8307
2011-12-28 15:05:00,78.67,78.7,78.64,78.68,6706.327744726879,56.1525,56.1739,56.1311,56.1597,6706.3277
2011-12-28 15:10:00,78.68,78.76,78.66,78.68,6381.828015143321,56.1597,56.2168,56.1454,56.1597,6381.828
2011-12-28 15:15:00,78.67,78.67,78.54,78.62,10924.824229313142,56.1525,56.1525,56.0597,56.1168,10924.8242
2011-12-28 15:20:00,78.64,78.77,78.57,78.74,9734.99188750676,56.1311,56.2239,56.0811,56.2025,9734.9919
2011-12-28 15:25:00,78.71,78.71,78.56,78.59,11032.990805840996,56.1811,56.1811,56.074,56.0954,11032.9908
2011-12-28 15:30:00,78.59,78.67,78.55,78.67,6381.828015143321,56.0954,56.1525,56.0669,56.1525,6381.828
2011-12-28 15:35:00,78.65,78.68,78.56,78.62,12330.98972417523,56.1382,56.1597,56.074,56.1168,12330.9897
2011-12-28 15:40:00,78.63,78.75,78.62,78.7,9951.325040562466,56.124,56.2096,56.1168,56.1739,9951.325
2011-12-28 15:45:00,78.67,78.67,78.56,78.66,16765.819361817197,56.1525,56.1525,56.074,56.1454,16765.8194
2011-12-28 15:50:00,78.64,78.68,78.55,78.64,20876.14926987561,56.1311,56.1597,56.0669,56.1311,20876.1493
2011-12-28 15:55:00,78.62,78.62,78.5,78.58,36668.46944294213,56.1168,56.1168,56.0312,56.0883,36668.4694
2011-12-29 09:30:00,78.31,78.42,78.13,78.36,13737.155219037317,56.277,56.3561,56.1477,56.3129,13737.1552
2011-12-29 09:35:00,78.39,78.51,78.3,78.37,2595.997836668469,56.3345,56.4207,56.2698,56.3201,2595.9978
2011-12-29 09:40:00,78.46,78.67,78.39,78.56,5083.829096809086,56.3848,56.5357,56.3345,56.4567,5083.8291
2011-12-29 09:45:00,78.56,78.63,78.52,78.63,3569.4970254191453,56.4567,56.507,56.4279,56.507,3569.497
2011-12-29 09:50:00,78.52,78.65,78.48,78.61,7463.49378042185,56.4279,56.5213,56.3992,56.4926,7463.4938
2011-12-29 09:55:00,78.57,78.66,78.42,78.55,5083.829096809086,56.4639,56.5285,56.3561,56.4495,5083.8291
2011-12-29 10:00:00,78.53,78.69,78.53,78.69,5408.328826392644,56.4351,56.5501,56.4351,56.5501,5408.3288
2011-12-29 10:05:00,78.69,78.82,78.65,78.78,5083.829096809086,56.5501,56.6435,56.5213,56.6148,5083.8291
2011-12-29 10:10:00,78.75,78.75,78.67,78.67,3893.996755002704,56.5932,56.5932,56.5357,56.5357,3893.9968
2011-12-29 10:15:00,78.67,78.75,78.64,78.64,2704.164413196322,56.5357,56.5932,56.5142,56.5142,2704.1644
2011-12-29 10:20:00,78.67,78.71,78.6,78.7,6165.494862087615,56.5357,56.5645,56.4854,56.5573,6165.4949
2011-12-29 10:25:00,78.68,78.8,78.66,78.74,6381.828015143321,56.5429,56.6291,56.5285,56.586,6381.828
2011-12-29 10:30:00,78.79,78.85,78.78,78.78,6057.328285559762,56.622,56.6651,56.6148,56.6148,6057.3283
2011-12-29 10:35:00,78.77,78.88,78.74,78.86,7138.994050838291,56.6076,56.6866,56.586,56.6723,7138.9941
2011-12-29 10:40:00,78.88,78.88,78.79,78.81,3353.16387236344,56.6866,56.6866,56.622,56.6363,3353.1639
2011-12-29 10:45:00,78.79,78.81,78.75,78.8,3353.16387236344,56.622,56.6363,56.5932,56.6291,3353.1639
2011-12-29 10:50:00,78.79,78.8,78.75,78.79,1297.9989183342348,56.622,56.6291,56.5932,56.622,1297.9989
2011-12-29 10:55:00,78.78,78.78,78.59,78.64,20659.8161168199,56.6148,56.6148,56.4782,56.5142,20659.8161
2011-12-29 11:00:00,78.65,78.72,78.64,78.67,4002.163331530557,56.5213,56.5717,56.5142,56.5357,4002.1633
2011-12-29 11:05:00,78.67,78.67,78.44,78.44,4975.662520281233,56.5357,56.5357,56.3704,56.3704,4975.6625
2011-12-29 11:10:00,78.43,78.57,78.43,78.47,2704.164413196322,56.3632,56.4639,56.3632,56.392,2704.1644
2011-12-29 11:15:00,78.48,78.49,78.44,78.46,2055.164954029205,56.3992,56.4064,56.3704,56.3848,2055.165
2011-12-29 11:20:00,78.47,78.48,78.42,78.44,2812.330989724175,56.392,56.3992,56.3561,56.3704,2812.331
2011-12-29 11:25:00,78.42,78.49,78.39,78.47,3244.9972958355866,56.3561,56.4064,56.3345,56.392,3244.9973
2011-12-29 11:30:00,78.43,78.44,78.4,78.44,1730.6652244456463,56.3632,56.3704,56.3417,56.3704,1730.6652
2011-12-29 11:35:00,78.47,78.55,78.46,78.52,4434.8296376419685,56.392,56.4495,56.3848,56.4279,4434.8296
2011-12-29 11:40:00,78.48,78.58,78.48,78.53,7030.8274743104375,56.3992,56.471,56.3992,56.4351,7030.8275
2011-12-29 11:45:00,78.55,78.56,78.5,78.55,5949.161709031909,56.4495,56.4567,56.4136,56.4495,5949.1617
2011-12-29 11:50:00,78.54,78.59,78.54,78.59,1514.3320713899404,56.4423,56.4782,56.4423,56.4782,1514.3321
2011-12-29 11:55:00,78.58,78.67,78.58,78.67,2812.330989724175,56.471,56.5357,56.471,56.5357,2812.331
2011-12-29 12:00:00,78.66,78.67,78.61,78.63,6598.161168199026,56.5285,56.5357,56.4926,56.507,6598.1612
2011-12-29 12:05:00,78.64,78.64,78.57,78.6,1189.8323418063817,56.5142,56.5142,56.4639,56.4854,1189.8323
2011-12-29 12:10:00,78.58,78.58,78.54,78.56,3677.6636019469984,56.471,56.471,56.4423,56.4567,3677.6636
2011-12-29 12:15:00,78.55,78.58,78.53,78.53,6165.494862087615,56.4495,56.471,56.4351,56.4351,6165.4949
2011-12-29 12:20:00,78.53,78.55,78.5,78.55,4326.663061114115,56.4351,56.4495,56.4136,56.4495,4326.6631
2011-12-29 12:25:00,78.57,78.59,78.5,78.5,3136.830719307734,56.4639,56.4782,56.4136,56.4136,3136.8307
2011-12-29 12:30:00,78.51,78.51,78.44,78.44,3461.3304488912927,56.4207,56.4207,56.3704,56.3704,3461.3304
2011-12-29 12:35:00,78.45,78.46,78.42,78.46,1081.6657652785289,56.3776,56.3848,56.3561,56.3848,1081.6658
2011-12-29 12:40:00,78.46,78.47,78.44,78.47,2271.4981070849108,56.3848,56.392,56.3704,56.392,2271.4981
2011-12-29 12:45:00,78.5,78.53,78.43,78.45,8545.159545700379,56.4136,56.4351,56.3632,56.3776,8545.1595
2011-12-29 12:50:00,78.46,78.5,78.44,78.44,3244.9972958355866,56.3848,56.4136,56.3704,56.3704,3244.9973
2011-12-29 12:55:00,78.45,78.49,78.45,78.49,2271.4981070849108,56.3776,56.4064,56.3776,56.4064,2271.4981
2011-12-29 13:00:00,78.48,78.51,78.45,78.48,10600.324499729582,56.3992,56.4207,56.3776,56.3992,10600.3245
2011-12-29 13:05:00,78.48,78.49,78.44,78.48,10059.491617090318,56.3992,56.4064,56.3704,56.3992,10059.4916
2011-12-29 13:10:00,78.48,78.51,78.46,78.51,6273.661438615468,56.3992,56.4207,56.3848,56.4207,6273.6614
2011-12-29 13:15:00,78.47,78.47,78.36,78.36,4867.49594375338,56.392,56.392,56.3129,56.3129,4867.4959
2011-12-29 13:20:00,78.36,78.39,78.35,78.39,1514.3320713899404,56.3129,56.3345,56.3058,56.3345,1514.3321
2011-12-29 13:25:00,78.39,78.54,78.39,78.49,2920.497566252028,56.3345,56.4423,56.3345,56.4064,2920.4976
2011-12-29 13:30:00,78.5,78.54,78.47,78.5,2163.3315305570577,56.4136,56.4423,56.392,56.4136,2163.3315
2011-12-29 13:35:00,78.52,78.58,78.48,78.56,3785.830178474851,56.4279,56.471,56.3992,56.4567,3785.8302
2011-12-29 13:40:00,78.57,78.6,78.46,78.49,3677.6636019469984,56.4639,56.4854,56.3848,56.4064,3677.6636
2011-12-29 13:45:00,78.49,78.52,78.47,78.52,757.1660356949702,56.4064,56.4279,56.392,56.4279,757.166
2011-12-29 13:50:00,78.5,78.57,78.48,78.57,5300.162249864791,56.4136,56.4639,56.3992,56.4639,5300.1622
2011-12-29 13:55:00,78.58,78.59,78.52,78.57,2812.330989724175,56.471,56.4782,56.4279,56.4639,2812.331
2011-12-29 14:00:00,78.58,78.64,78.55,78.64,4759.329367225527,56.471,56.5142,56.4495,56.5142,4759.3294
2011-12-29 14:05:00,78.63,78.64,78.55,78.59,6273.661438615468,56.507,56.5142,56.4495,56.4782,6273.6614
2011-12-29 14:10:00,78.58,78.6,78.57,78.6,2271.4981070849108,56.471,56.4854,56.4639,56.4854,2271.4981
2011-12-29 14:15:00,78.6,78.6,78.55,78.58,7355.327203893997,56.4854,56.4854,56.4495,56.471,7355.3272
2011-12-29 14:20:00,78.58,78.62,78.58,78.59,6381.828015143321,56.471,56.4998,56.471,56.4782,6381.828
2011-12-29 14:25:00,78.59,78.62,78.54,78.55,4867.49594375338,56.4782,56.4998,56.4423,56.4495,4867.4959
2011-12-29 14:30:00,78.56,78.57,78.51,78.51,3569.4970254191453,56.4567,56.4639,56.4207,56.4207,3569.497
2011-12-29 14:35:00,78.51,78.53,78.48,78.53,5191.995673336939,56.4207,56.4351,56.3992,56.4351,5191.9957
2011-12-29 14:40:00,78.52,78.54,78.51,78.53,2163.3315305570577,56.4279,56.4423,56.4207,56.4351,2163.3315
2011-12-29 14:45:00,78.51,78.6,78.51,78.53,9194.159004867495,56.4207,56.4854,56.4207,56.4351,9194.159
2011-12-29 14:50:00,78.54,78.55,78.53,78.55,2595.997836668469,56.4423,56.4495,56.4351,56.4495,2595.9978
2011-12-29 14:55:00,78.56,78.6,78.56,78.57,8761.492698756085,56.4567,56.4854,56.4567,56.4639,8761.4927
2011-12-29 15:00:00,78.58,78.61,78.57,78.6,5300.162249864791,56.471,56.4926,56.4639,56.4854,5300.1622
2011-12-29 15:05:00,78.6,78.63,78.56,78.6,4326.663061114115,56.4854,56.507,56.4567,56.4854,4326.6631
2011-12-29 15:10:00,78.58,78.65,78.58,78.6,10816.657652785289,56.471,56.5213,56.471,56.4854,10816.6577
2011-12-29 15:15:00,78.6,78.63,78.59,78.59,6922.660897782585,56.4854,56.507,56.4782,56.4782,6922.6609
2011-12-29 15:20:00,78.58,78.6,78.5,78.59,7679.826933477555,56.471,56.4854,56.4136,56.4782,7679.8269
2011-12-29 15:25:00,78.6,78.6,78.53,78.55,7355.327203893997,56.4854,56.4854,56.4351,56.4495,7355.3272
2011-12-29 15:30:00,78.55,78.68,78.55,78.61,6706.327744726879,56.4495,56.5429,56.4495,56.4926,6706.3277
2011-12-29 15:35:00,78.61,78.71,78.61,78.68,19253.65062195781,56.4926,56.5645,56.4926,56.5429,19253.6506
2011-12-29 15:40:00,78.68,78.77,78.65,78.67,25419.145484045428,56.5429,56.6076,56.5213,56.5357,25419.1455
2011-12-29 15:45:00,78.67,78.7,78.59,78.6,21957.815035154137,56.5357,56.5573,56.4782,56.4854,21957.815
2011-12-29 15:50:00,78.59,78.67,78.58,78.63,21633.315305570577,56.4782,56.5357,56.471,56.507,21633.3153
2011-12-29 15:55:00,78.65,78.7,78.55,78.58,68577.60951865873,56.5213,56.5573,56.4495,56.471,68577.6095
2011-12-30 09:30:00,78.69,78.69,78.33,78.5,14386.154678204435,56.5501,56.5501,56.2914,56.4136,14386.1547
2011-12-30 09:35:00,78.5,78.58,78.49,78.51,2271.4981070849108,56.4136,56.471,56.4064,56.4207,2271.4981
2011-12-30 09:40:00,78.51,78.59,78.49,78.58,2271.4981070849108,56.4207,56.4782,56.4064,56.471,2271.4981
2011-12-30 09:45:00,78.6,78.78,78.6,78.78,2055.164954029205,56.4854,56.6148,56.4854,56.6148,2055.165
2011-12-30 09:50:00,78.76,78.8,78.69,78.7,7355.327203893997,56.6004,56.6291,56.5501,56.5573,7355.3272
2011-12-30 09:55:00,78.7,78.71,78.55,78.64,6814.494321254732,56.5573,56.5645,56.4495,56.5142,6814.4943
2011-12-30 10:00:00,78.63,78.73,78.6,78.73,3028.664142779881,56.507,56.5788,56.4854,56.5788,3028.6641
2011-12-30 10:05:00,78.72,78.73,78.63,78.68,3136.830719307734,56.5717,56.5788,56.507,56.5429,3136.8307
2011-12-30 10:10:00,78.66,78.69,78.64,78.69,3136.830719307734,56.5285,56.5501,56.5142,56.5501,3136.8307
2011-12-30 10:15:00,78.69,78.69,78.58,78.61,4110.32990805841,56.5501,56.5501,56.471,56.4926,4110.3299
2011-12-30 10:20:00,78.61,78.66,78.58,78.66,3569.4970254191453,56.4926,56.5285,56.471,56.5285,3569.497
2011-12-30 10:25:00,78.63,78.63,78.53,78.59,4110.32990805841,56.507,56.507,56.4351,56.4782,4110.3299
2011-12-30 10:30:00,78.61,78.63,78.57,78.61,2163.3315305570577,56.4926,56.507,56.4639,56.4926,2163.3315
2011-12-30 10:35:00,78.61,78.67,78.57,78.67,2487.8312601406165,56.4926,56.5357,56.4639,56.5357,2487.8313
2011-12-30 10:40:00,78.6,78.65,78.57,78.58,2163.3315305570577,56.4854,56.5213,56.4639,56.471,2163.3315
2011-12-30 10:45:00,78.56,78.6,78.55,78.59,2271.4981070849108,56.4567,56.4854,56.4495,56.4782,2271.4981
2011-12-30 10:50:00,78.6,78.65,78.59,78.62,2704.164413196322,56.4854,56.5213,56.4782,56.4998,2704.1644
2011-12-30 10:55:00,78.66,78.67,78.61,78.61,4651.162790697675,56.5285,56.5357,56.4926,56.4926,4651.1628
2011-12-30 11:00:00,78.65,78.68,78.65,78.65,3353.16387236344,56.5213,56.5429,56.5213,56.5213,3353.1639
2011-12-30 11:05:00,78.63,78.67,78.6,78.64,2055.164954029205,56.507,56.5357,56.4854,56.5142,2055.165
2011-12-30 11:10:00,78.62,78.65,78.55,78.55,15684.153596538668,56.4998,56.5213,56.4495,56.4495,15684.1536
2011-12-30 11:15:00,78.55,78.58,78.52,78.55,3461.3304488912927,56.4495,56.471,56.4279,56.4495,3461.3304
2011-12-30 11:20:00,78.61,78.73,78.6,78.73,6814.494321254732,56.4926,56.5788,56.4854,56.5788,6814.4943
2011-12-30 11:25:00,78.71,78.75,78.68,78.69,14061.654948620877,56.5645,56.5932,56.5429,56.5501,14061.6549
2011-12-30 11:30:00,78.69,78.75,78.69,78.74,3785.830178474851,56.5501,56.5932,56.5501,56.586,3785.8302
2011-12-30 11:35:00,78.73,78.8,78.72,78.77,3136.830719307734,56.5788,56.6291,56.5717,56.6076,3136.8307
2011-12-30 11:40:00,78.8,78.81,78.77,78.8,4542.9962141698215,56.6291,56.6363,56.6076,56.6291,4542.9962
2011-12-30 11:45:00,78.79,78.81,78.78,78.8,1622.4986479177933,56.622,56.6363,56.6148,56.6291,1622.4986
2011-12-30 11:50:00,78.79,78.79,78.67,78.71,2055.164954029205,56.622,56.622,56.5357,56.5645,2055.165
2011-12-30 11:55:00,78.71,78.76,78.68,78.71,1946.998377501352,56.5645,56.6004,56.5429,56.5645,1946.9984
2011-12-30 12:00:00,78.67,78.76,78.66,78.74,7571.660356949702,56.5357,56.6004,56.5285,56.586,7571.6604
2011-12-30 12:05:00,78.74,78.77,78.69,78.72,3353.16387236344,56.586,56.6076,56.5501,56.5717,3353.1639
2011-12-30 12:10:00,78.73,78.73,78.67,78.67,1081.6657652785289,56.5788,56.5788,56.5357,56.5357,1081.6658
2011-12-30 12:15:00,78.68,78.73,78.68,78.69,1297.9989183342348,56.5429,56.5788,56.5429,56.5501,1297.9989
2011-12-30 12:20:00,78.68,78.72,78.68,78.68,648.9994591671174,56.5429,56.5717,56.5429,56.5429,648.9995
2011-12-30 12:25:00,78.72,78.79,78.72,78.77,10708.491076257436,56.5717,56.622,56.5717,56.6076,10708.4911
2011-12-30 12:30:00,78.78,78.83,78.78,78.83,5083.829096809086,56.6148,56.6507,56.6148,56.6507,5083.8291
2011-12-30 12:35:00,78.83,78.83,78.79,78.83,6165.494862087615,56.6507,56.6507,56.622,56.6507,6165.4949
2011-12-30 12:40:00,78.8,78.83,78.79,78.82,2920.497566252028,56.6291,56.6507,56.622,56.6435,2920.4976
2011-12-30 12:45:00,78.83,78.84,78.83,78.84,757.1660356949702,56.6507,56.6579,56.6507,56.6579,757.166
2011-12-30 12:50:00,78.84,78.85,78.8,78.85,7355.327203893997,56.6579,56.6651,56.6291,56.6651,7355.3272
2011-12-30 12:55:00,78.84,78.87,78.83,78.87,5083.829096809086,56.6579,56.6794,56.6507,56.6794,5083.8291
2011-12-30 13:00:00,78.85,78.86,78.82,78.83,8653.32612222823,56.6651,56.6723,56.6435,56.6507,8653.3261
2011-12-30 13:05:00,78.83,78.85,78.79,78.84,9518.658734451054,56.6507,56.6651,56.622,56.6579,9518.6587
2011-12-30 13:10:00,78.84,78.85,78.81,78.85,2812.330989724175,56.6579,56.6651,56.6363,56.6651,2812.331
2011-12-30 13:15:00,78.83,78.84,78.8,78.8,1730.6652244456463,56.6507,56.6579,56.6291,56.6291,1730.6652
2011-12-30 13:20:00,78.8,78.83,78.79,78.81,2487.8312601406165,56.6291,56.6507,56.622,56.6363,2487.8313
2011-12-30 13:25:00,78.8,78.86,78.8,78.82,2812.330989724175,56.6291,56.6723,56.6291,56.6435,2812.331
2011-12-30 13:30:00,78.84,78.86,78.8,78.84,2271.4981070849108,56.6579,56.6723,56.6291,56.6579,2271.4981
2011-12-30 13:35:00,78.84,78.89,78.84,78.87,3569.4970254191453,56.6579,56.6938,56.6579,56.6794,3569.497
2011-12-30 13:40:00,78.88,78.94,78.88,78.94,3893.996755002704,56.6866,56.7298,56.6866,56.7298,3893.9968
2011-12-30 13:45:00,78.93,78.95,78.91,78.93,1081.6657652785289,56.7226,56.7369,56.7082,56.7226,1081.6658
2011-12-30 13:50:00,78.94,78.97,78.92,78.92,2271.4981070849108,56.7298,56.7513,56.7154,56.7154,2271.4981
2011-12-30 13:55:00,78.94,78.97,78.92,78.92,3244.9972958355866,56.7298,56.7513,56.7154,56.7154,3244.9973
2011-12-30 14:00:00,78.92,78.94,78.91,78.93,2812.330989724175,56.7154,56.7298,56.7082,56.7226,2812.331
2011-12-30 14:05:00,78.92,78.97,78.92,78.97,1514.3320713899404,56.7154,56.7513,56.7154,56.7513,1514.3321
2011-12-30 14:10:00,78.97,79.01,78.96,78.98,5300.162249864791,56.7513,56.7801,56.7441,56.7585,5300.1622
2011-12-30 14:15:00,78.97,78.97,78.91,78.93,2271.4981070849108,56.7513,56.7513,56.7082,56.7226,2271.4981
2011-12-30 14:20:00,78.94,78.94,78.77,78.78,4218.496484586262,56.7298,56.7298,56.6076,56.6148,4218.4965
2011-12-30 14:25:00,78.8,78.88,78.8,78.87,3785.830178474851,56.6291,56.6866,56.6291,56.6794,3785.8302
2011-12-30 14:30:00,78.87,78.92,78.87,78.89,4867.49594375338,56.6794,56.7154,56.6794,56.6938,4867.4959
2011-12-30 14:35:00,78.9,78.9,78.86,78.89,4975.662520281233,56.701,56.701,56.6723,56.6938,4975.6625
2011-12-30 14:40:00,78.87,78.89,78.84,78.85,2055.164954029205,56.6794,56.6938,56.6579,56.6651,2055.165
2011-12-30 14:45:00,78.84,78.87,78.82,78.82,2812.330989724175,56.6579,56.6794,56.6435,56.6435,2812.331
2011-12-30 14:50:00,78.82,78.83,78.78,78.78,1622.4986479177933,56.6435,56.6507,56.6148,56.6148,1622.4986
2011-12-30 14:55:00,78.81,78.85,78.81,78.84,2379.6646836127634,56.6363,56.6651,56.6363,56.6579,2379.6647
2011-12-30 15:00:00,78.85,78.92,78.84,78.89,2271.4981070849108,56.6651,56.7154,56.6579,56.6938,2271.4981
2011-12-30 15:05:00,78.87,78.89,78.84,78.85,2920.497566252028,56.6794,56.6938,56.6579,56.6651,2920.4976
2011-12-30 15:10:00,78.83,78.83,78.76,78.79,3353.16387236344,56.6507,56.6507,56.6004,56.622,3353.1639
2011-12-30 15:15:00,78.78,78.83,78.78,78.83,5516.495402920497,56.6148,56.6507,56.6148,56.6507,5516.4954
2011-12-30 15:20:00,78.82,78.86,78.82,78.85,3136.830719307734,56.6435,56.6723,56.6435,56.6651,3136.8307
2011-12-30 15:25:00,78.86,78.94,78.82,78.94,8977.82585181179,56.6723,56.7298,56.6435,56.7298,8977.8259
2011-12-30 15:30:00,78.93,78.94,78.9,78.93,3244.9972958355866,56.7226,56.7298,56.701,56.7226,3244.9973
2011-12-30 15:35:00,78.94,78.96,78.92,78.92,9734.99188750676,56.7298,56.7441,56.7154,56.7154,9734.9919
2011-12-30 15:40:00,78.92,79.0,78.92,78.97,9951.325040562466,56.7154,56.7729,56.7154,56.7513,9951.325
2011-12-30 15:45:00,78.95,78.97,78.85,78.97,14710.654407787992,56.7369,56.7513,56.6651,56.7513,14710.6544
2011-12-30 15:50:00,78.96,78.97,78.88,78.92,10816.657652785289,56.7441,56.7513,56.6866,56.7154,10816.6577
2011-12-30 15:55:00,78.88,78.9,78.72,78.72,30502.97458085452,56.6866,56.701,56.5717,56.5717,30502.9746
2012-01-03 09:30:00,80.1,80.43,80.08,80.37,34505.13791238507,57.5634,57.8005,57.549,57.7574,34505.1379
2012-01-03 09:35:00,80.25,80.33,80.12,80.22,9951.325040562466,57.6712,57.7287,57.5778,57.6496,9951.325
2012-01-03 09:40:00,80.23,80.28,80.14,80.27,43915.630070308274,57.6568,57.6927,57.5921,57.6856,43915.6301
2012-01-03 09:45:00,80.26,80.26,80.1,80.17,11465.657111952409,57.6784,57.6784,57.5634,57.6137,11465.6571
2012-01-03 09:50:00,80.2,80.21,80.13,80.13,6706.327744726879,57.6352,57.6424,57.5849,57.5849,6706.3277
2012-01-03 09:55:00,80.12,80.14,80.02,80.08,13304.488912925906,57.5778,57.5921,57.5059,57.549,13304.4889
2012-01-03 10:00:00,80.02,80.34,79.98,80.26,19469.98377501352,57.5059,57.7359,57.4771,57.6784,19469.9838
2012-01-03 10:05:00,80.25,80.36,80.24,80.31,10383.991346673878,57.6712,57.7502,57.664,57.7143,10383.9913
2012-01-03 10:10:00,80.34,80.42,80.28,80.36,17955.65170362358,57.7359,57.7933,57.6927,57.7502,17955.6517
2012-01-03 10:15:00,80.36,80.46,80.29,80.46,14169.821525148727,57.7502,57.8221,57.6999,57.8221,14169.8215
2012-01-03 10:20:00,80.48,80.55,80.47,80.53,8112.493239588966,57.8365,57.8868,57.8293,57.8724,8112.4932
2012-01-03 10:25:00,80.43,80.51,80.41,80.51,4651.162790697675,57.8005,57.858,57.7862,57.858,4651.1628
2012-01-03 10:30:00,80.5,80.56,80.43,80.43,6273.661438615468,57.8508,57.894,57.8005,57.8005,6273.6614
2012-01-03 10:35:00,80.44,80.49,80.42,80.42,3244.9972958355866,57.8077,57.8437,57.7933,57.7933,3244.9973
2012-01-03 10:40:00,80.38,80.45,80.38,80.43,4002.163331530557,57.7646,57.8149,57.7646,57.8005,4002.1633
2012-01-03 10:45:00,80.41,80.45,80.38,80.39,6381.828015143321,57.7862,57.8149,57.7646,57.7718,6381.828
2012-01-03 10:50:00,80.39,80.43,80.39,80.39,2379.6646836127634,57.7718,57.8005,57.7718,57.7718,2379.6647
2012-01-03 10:55:00,80.43,80.48,80.41,80.45,7463.49378042185,57.8005,57.8365,57.7862,57.8149,7463.4938
2012-01-03 11:00:00,80.46,80.48,80.38,80.39,6922.660897782585,57.8221,57.8365,57.7646,57.7718,6922.6609
2012-01-03 11:05:00,80.39,80.43,80.25,80.27,14169.821525148727,57.7718,57.8005,57.6712,57.6856,14169.8215
2012-01-03 11:10:00,80.27,80.36,80.26,80.34,9518.658734451054,57.6856,57.7502,57.6784,57.7359,9518.6587
2012-01-03 11:15:00,80.31,80.37,80.27,80.3,11032.990805840996,57.7143,57.7574,57.6856,57.7071,11032.9908
2012-01-03 11:20:00,80.27,80.31,80.25,80.3,2163.3315305570577,57.6856,57.7143,57.6712,57.7071,2163.3315
2012-01-03 11:25:00,80.31,80.37,80.26,80.29,5624.66197944835,57.7143,57.7574,57.6784,57.6999,5624.662
2012-01-03 11:30:00,80.28,80.36,80.26,80.33,5083.829096809086,57.6927,57.7502,57.6784,57.7287,5083.8291
2012-01-03 11:35:00,80.3,80.34,80.27,80.31,12114.656571119524,57.7071,57.7359,57.6856,57.7143,12114.6566
2012-01-03 11:40:00,80.29,80.29,80.15,80.24,26176.3115197404,57.6999,57.6999,57.5993,57.664,26176.3115
2012-01-03 11:45:00,80.25,80.27,80.12,80.13,5949.161709031909,57.6712,57.6856,57.5778,57.5849,5949.1617
2012-01-03 11:50:00,80.15,80.23,80.15,80.18,6273.661438615468,57.5993,57.6568,57.5993,57.6209,6273.6614
2012-01-03 11:55:00,80.22,80.24,80.11,80.11,3677.6636019469984,57.6496,57.664,57.5706,57.5706,3677.6636
2012-01-03 12:00:00,80.15,80.21,80.1,80.13,9734.99188750676,57.5993,57.6424,57.5634,57.5849,9734.9919
2012-01-03 12:05:00,80.13,80.14,80.11,80.14,1946.998377501352,57.5849,57.5921,57.5706,57.5921,1946.9984
2012-01-03 12:10:00,80.13,80.15,80.02,80.05,5516.495402920497,57.5849,57.5993,57.5059,57.5274,5516.4954
2012-01-03 12:15:00,80.06,80.14,80.04,80.12,4759.329367225527,57.5346,57.5921,57.5203,57.5778,4759.3294
2012-01-03 12:20:00,80.15,80.16,80.1,80.13,4434.8296376419685,57.5993,57.6065,57.5634,57.5849,4434.8296
2012-01-03 12:25:00,80.12,80.12,80.03,80.03,8761.492698756085,57.5778,57.5778,57.5131,57.5131,8761.4927
2012-01-03 12:30:00,80.1,80.1,79.96,79.98,5408.328826392644,57.5634,57.5634,57.4628,57.4771,5408.3288
2012-01-03 12:35:00,79.97,79.99,79.85,79.86,3136.830719307734,57.47,57.4843,57.3837,57.3909,3136.8307
2012-01-03 12:40:00,79.88,79.9,79.74,79.74,4975.662520281233,57.4053,57.4197,57.3047,57.3047,4975.6625
2012-01-03 12:45:00,79.76,79.78,79.65,79.66,4651.162790697675,57.319,57.3334,57.24,57.2472,4651.1628
2012-01-03 12:50:00,79.62,79.75,79.61,79.75,2920.497566252028,57.2184,57.3119,57.2112,57.3119,2920.4976
2012-01-03 12:55:00,79.7,79.74,79.67,79.7,5408.328826392644,57.2759,57.3047,57.2544,57.2759,5408.3288
2012-01-03 13:00:00,79.67,79.86,79.67,79.79,5408.328826392644,57.2544,57.3909,57.2544,57.3406,5408.3288
2012-01-03 13:05:00,79.83,79.84,79.76,79.78,2704.164413196322,57.3693,57.3765,57.319,57.3334,2704.1644
2012-01-03 13:10:00,79.78,79.8,79.74,79.8,1189.8323418063817,57.3334,57.3478,57.3047,57.3478,1189.8323
2012-01-03 13:15:00,79.81,79.87,79.81,79.86,3028.664142779881,57.355,57.3981,57.355,57.3909,3028.6641
2012-01-03 13:20:00,79.94,79.94,79.84,79.84,4434.8296376419685,57.4484,57.4484,57.3765,57.3765,4434.8296
2012-01-03 13:25:00,79.85,79.86,79.8,79.85,2055.164954029205,57.3837,57.3909,57.3478,57.3837,2055.165
2012-01-03 13:30:00,79.84,79.88,79.82,79.83,2487.8312601406165,57.3765,57.4053,57.3622,57.3693,2487.8313
2012-01-03 13:35:00,79.83,79.88,79.78,79.88,3785.830178474851,57.3693,57.4053,57.3334,57.4053,3785.8302
2012-01-03 13:40:00,79.9,80.01,79.89,79.91,6706.327744726879,57.4197,57.4987,57.4125,57.4268,6706.3277
2012-01-03 13:45:00,79.92,80.02,79.92,80.01,4434.8296376419685,57.434,57.5059,57.434,57.4987,4434.8296
2012-01-03 13:50:00,80.02,80.04,79.99,80.02,4867.49594375338,57.5059,57.5203,57.4843,57.5059,4867.4959
2012-01-03 13:55:00,80.01,80.04,80.0,80.0,3677.6636019469984,57.4987,57.5203,57.4915,57.4915,3677.6636
2012-01-03 14:00:00,80.02,80.11,80.02,80.11,2704.164413196322,57.5059,57.5706,57.5059,57.5706,2704.1644
2012-01-03 14:05:00,80.11,80.12,80.05,80.05,5191.995673336939,57.5706,57.5778,57.5274,57.5274,5191.9957
2012-01-03 14:10:00,80.07,80.08,80.0,80.04,1946.998377501352,57.5418,57.549,57.4915,57.5203,1946.9984
2012-01-03 14:15:00,80.05,80.06,79.99,80.06,2379.6646836127634,57.5274,57.5346,57.4843,57.5346,2379.6647
2012-01-03 14:20:00,80.07,80.14,80.05,80.08,4434.8296376419685,57.5418,57.5921,57.5274,57.549,4434.8296
2012-01-03 14:25:00,80.08,80.09,80.05,80.05,4759.329367225527,57.549,57.5562,57.5274,57.5274,4759.3294
2012-01-03 14:30:00,80.09,80.11,80.05,80.1,5408.328826392644,57.5562,57.5706,57.5274,57.5634,5408.3288
2012-01-03 14:35:00,80.11,80.19,80.1,80.12,6706.327744726879,57.5706,57.6281,57.5634,57.5778,6706.3277
2012-01-03 14:40:00,80.1,80.14,80.05,80.1,19361.817198485667,57.5634,57.5921,57.5274,57.5634,19361.8172
2012-01-03 14:45:00,80.11,80.15,80.07,80.13,7247.160627366144,57.5706,57.5993,57.5418,57.5849,7247.1606
2012-01-03 14:50:00,80.13,80.14,80.07,80.07,5191.995673336939,57.5849,57.5921,57.5418,57.5418,5191.9957
2012-01-03 14:55:00,80.07,80.12,80.07,80.1,7030.8274743104375,57.5418,57.5778,57.5418,57.5634,7030.8275
2012-01-03 15:00:00,80.1,80.11,80.01,80.02,14602.48783126014,57.5634,57.5706,57.4987,57.5059,14602.4878
2012-01-03 15:05:00,80.01,80.12,79.98,80.07,5191.995673336939,57.4987,57.5778,57.4771,57.5418,5191.9957
2012-01-03 15:10:00,80.07,80.12,80.05,80.09,3893.996755002704,57.5418,57.5778,57.5274,57.5562,3893.9968
2012-01-03 15:15:00,80.06,80.1,80.01,80.01,9626.825310978908,57.5346,57.5634,57.4987,57.4987,9626.8253
2012-01-03 15:20:00,80.04,80.05,79.82,79.82,14061.654948620877,57.5203,57.5274,57.3622,57.3622,14061.6549
2012-01-03 15:25:00,79.83,79.92,79.83,79.85,17739.318550567874,57.3693,57.434,57.3693,57.3837,17739.3186
2012-01-03 15:30:00,79.85,79.86,79.81,79.83,28015.14332071389,57.3837,57.3909,57.355,57.3693,28015.1433
2012-01-03 15:35:00,79.82,79.87,79.78,79.83,14277.98810167658,57.3622,57.3981,57.3334,57.3693,14277.9881
2012-01-03 15:40:00,79.85,79.93,79.81,79.91,18604.6511627907,57.3837,57.4412,57.355,57.4268,18604.6512
2012-01-03 15:45:00,79.94,80.05,79.92,80.02,22390.48134126555,57.4484,57.5274,57.434,57.5059,22390.4813
2012-01-03 15:50:00,80.02,80.02,79.9,79.9,17198.48566792861,57.5059,57.5059,57.4197,57.4197,17198.4857
2012-01-03 15:55:00,79.91,79.96,79.72,79.78,61979.44835045971,57.4268,57.4628,57.2903,57.3334,61979.4484
2012-01-04 09:30:00,79.74,79.91,79.47,79.84,21849.648458626285,57.3047,57.4268,57.1106,57.3765,21849.6485
2012-01-04 09:35:00,79.86,79.89,79.56,79.89,11681.990265008111,57.3909,57.4125,57.1753,57.4125,11681.9903
2012-01-04 09:40:00,79.87,80.08,79.8,79.96,16657.652785289345,57.3981,57.549,57.3478,57.4628,16657.6528
2012-01-04 09:45:00,80.0,80.05,79.79,80.0,10600.324499729582,57.4915,57.5274,57.3406,57.4915,10600.3245
2012-01-04 09:50:00,80.0,80.02,79.84,79.95,5949.161709031909,57.4915,57.5059,57.3765,57.4556,5949.1617
2012-01-04 09:55:00,79.97,80.11,79.97,80.07,6273.661438615468,57.47,57.5706,57.47,57.5418,6273.6614
2012-01-04 10:00:00,80.04,80.13,79.95,80.05,18820.984315846403,57.5203,57.5849,57.4556,57.5274,18820.9843
2012-01-04 10:05:00,80.05,80.2,80.02,80.15,9734.99188750676,57.5274,57.6352,57.5059,57.5993,9734.9919
2012-01-04 10:10:00,80.15,80.2,80.06,80.1,8869.659275283937,57.5993,57.6352,57.5346,57.5634,8869.6593
2012-01-04 10:15:00,80.08,80.08,79.99,80.02,5191.995673336939,57.549,57.549,57.4843,57.5059,5191.9957
2012-01-04 10:20:00,80.02,80.11,80.02,80.11,6706.327744726879,57.5059,57.5706,57.5059,57.5706,6706.3277
2012-01-04 10:25:00,80.04,80.08,79.95,80.02,5949.161709031909,57.5203,57.549,57.4556,57.5059,5949.1617
2012-01-04 10:30:00,79.95,79.98,79.88,79.94,9518.658734451054,57.4556,57.4771,57.4053,57.4484,9518.6587
2012-01-04 10:35:00,79.96,79.98,79.8,79.85,8220.65981611682,57.4628,57.4771,57.3478,57.3837,8220.6598
2012-01-04 10:40:00,79.83,79.86,79.8,79.82,3136.830719307734,57.3693,57.3909,57.3478,57.3622,3136.8307
2012-01-04 10:45:00,79.82,79.93,79.81,79.93,3677.6636019469984,57.3622,57.4412,57.355,57.4412,3677.6636
2012-01-04 10:50:00,79.96,80.03,79.96,80.03,2379.6646836127634,57.4628,57.5131,57.4628,57.5131,2379.6647
2012-01-04 10:55:00,80.03,80.14,80.02,80.14,17739.318550567874,57.5131,57.5921,57.5059,57.5921,17739.3186
2012-01-04 11:00:00,80.14,80.23,80.14,80.2,5083.829096809086,57.5921,57.6568,57.5921,57.6352,5083.8291
2012-01-04 11:05:00,80.2,80.27,80.19,80.2,6706.327744726879,57.6352,57.6856,57.6281,57.6352,6706.3277
2012-01-04 11:10:00,80.2,80.37,80.2,80.36,20984.31584640346,57.6352,57.7574,57.6352,57.7502,20984.3158
2012-01-04 11:15:00,80.33,80.39,80.3,80.38,5083.829096809086,57.7287,57.7718,57.7071,57.7646,5083.8291
2012-01-04 11:20:00,80.37,80.43,80.37,80.43,8761.492698756085,57.7574,57.8005,57.7574,57.8005,8761.4927
2012-01-04 11:25:00,80.39,80.51,80.39,80.49,15359.65386695511,57.7718,57.858,57.7718,57.8437,15359.6539
2012-01-04 11:30:00,80.51,80.52,80.45,80.48,11790.156841535963,57.858,57.8652,57.8149,57.8365,11790.1568
2012-01-04 11:35:00,80.51,80.61,80.49,80.61,24878.312601406164,57.858,57.9299,57.8437,57.9299,24878.3126
2012-01-04 11:40:00,80.61,80.65,80.56,80.58,8004.326663061114,57.9299,57.9586,57.894,57.9083,8004.3267
2012-01-04 11:45:00,80.59,80.62,80.55,80.56,8869.659275283937,57.9155,57.9371,57.8868,57.894,8869.6593
2012-01-04 11:50:00,80.52,80.54,80.44,80.44,4759.329367225527,57.8652,57.8796,57.8077,57.8077,4759.3294
2012-01-04 11:55:00,80.46,80.46,80.32,80.33,10708.491076257436,57.8221,57.8221,57.7215,57.7287,10708.4911
2012-01-04 12:00:00,80.36,80.37,80.32,80.37,3677.6636019469984,57.7502,57.7574,57.7215,57.7574,3677.6636
2012-01-04 12:05:00,80.39,80.56,80.39,80.56,4975.662520281233,57.7718,57.894,57.7718,57.894,4975.6625
2012-01-04 12:10:00,80.51,80.58,80.5,80.58,4218.496484586262,57.858,57.9083,57.8508,57.9083,4218.4965
2012-01-04 12:15:00,80.59,80.73,80.59,80.67,7679.826933477555,57.9155,58.0161,57.9155,57.973,7679.8269
2012-01-04 12:20:00,80.67,80.74,80.67,80.72,5516.495402920497,57.973,58.0233,57.973,58.0089,5516.4954
2012-01-04 12:25:00,80.74,80.76,80.7,80.76,7030.8274743104375,58.0233,58.0377,57.9946,58.0377,7030.8275
2012-01-04 12:30:00,80.75,80.77,80.71,80.77,4651.162790697675,58.0305,58.0449,58.0018,58.0449,4651.1628
2012-01-04 12:35:00,80.76,80.82,80.74,80.81,7571.660356949702,58.0377,58.0808,58.0233,58.0736,7571.6604
2012-01-04 12:40:00,80.8,80.84,80.76,80.83,18171.98485667929,58.0664,58.0952,58.0377,58.088,18171.9849
2012-01-04 12:45:00,80.84,80.88,80.81,80.88,11357.490535424551,58.0952,58.1239,58.0736,58.1239,11357.4905
2012-01-04 12:50:00,80.88,80.88,80.83,80.88,7138.994050838291,58.1239,58.1239,58.088,58.1239,7138.9941
2012-01-04 12:55:00,80.88,80.89,80.86,80.88,2920.497566252028,58.1239,58.1311,58.1096,58.1239,2920.4976
2012-01-04 13:00:00,80.85,80.85,80.76,80.76,3785.830178474851,58.1024,58.1024,58.0377,58.0377,3785.8302
2012-01-04 13:05:00,80.76,80.76,80.68,80.69,10059.491617090318,58.0377,58.0377,57.9802,57.9874,10059.4916
2012-01-04 13:10:00,80.69,80.71,80.68,80.68,4218.496484586262,57.9874,58.0018,57.9802,57.9802,4218.4965
2012-01-04 13:15:00,80.69,80.69,80.51,80.55,10167.658193618172,57.9874,57.9874,57.858,57.8868,10167.6582
2012-01-04 13:20:00,80.53,80.59,80.53,80.56,2812.330989724175,57.8724,57.9155,57.8724,57.894,2812.331
2012-01-04 13:25:00,80.54,80.65,80.53,80.61,3893.996755002704,57.8796,57.9586,57.8724,57.9299,3893.9968
2012-01-04 13:30:00,80.55,80.59,80.53,80.56,1730.6652244456463,57.8868,57.9155,57.8724,57.894,1730.6652
2012-01-04 13:35:00,80.56,80.58,80.53,80.54,3028.664142779881,57.894,57.9083,57.8724,57.8796,3028.6641
2012-01-04 13:40:00,80.54,80.62,80.54,80.61,4651.162790697675,57.8796,57.9371,57.8796,57.9299,4651.1628
2012-01-04 13:45:00,80.62,80.76,80.61,80.72,6057.328285559762,57.9371,58.0377,57.9299,58.0089,6057.3283
2012-01-04 13:50:00,80.76,80.76,80.69,80.72,4326.663061114115,58.0377,58.0377,57.9874,58.0089,4326.6631
2012-01-04 13:55:00,80.76,80.76,80.67,80.72,5408.328826392644,58.0377,58.0377,57.973,58.0089,5408.3288
2012-01-04 14:00:00,80.7,80.7,80.51,80.52,11681.990265008111,57.9946,57.9946,57.858,57.8652,11681.9903
2012-01-04 14:05:00,80.5,80.54,80.43,80.51,4651.162790697675,57.8508,57.8796,57.8005,57.858,4651.1628
2012-01-04 14:10:00,80.52,80.54,80.4,80.43,3677.6636019469984,57.8652,57.8796,57.779,57.8005,3677.6636
2012-01-04 14:15:00,80.44,80.54,80.39,80.53,3028.664142779881,57.8077,57.8796,57.7718,57.8724,3028.6641
2012-01-04 14:20:00,80.53,80.61,80.51,80.52,7679.826933477555,57.8724,57.9299,57.858,57.8652,7679.8269
2012-01-04 14:25:00,80.53,80.53,80.46,80.46,9518.658734451054,57.8724,57.8724,57.8221,57.8221,9518.6587
2012-01-04 14:30:00,80.47,80.53,80.45,80.51,2487.8312601406165,57.8293,57.8724,57.8149,57.858,2487.8313
2012-01-04 14:35:00,80.53,80.54,80.41,80.43,8977.82585181179,57.8724,57.8796,57.7862,57.8005,8977.8259
2012-01-04 14:40:00,80.46,80.54,80.46,80.54,6814.494321254732,57.8221,57.8796,57.8221,57.8796,6814.4943
2012-01-04 14:45:00,80.55,80.56,80.45,80.46,4002.163331530557,57.8868,57.894,57.8149,57.8221,4002.1633
2012-01-04 14:50:00,80.46,80.56,80.46,80.52,5300.162249864791,57.8221,57.894,57.8221,57.8652,5300.1622
2012-01-04 14:55:00,80.52,80.54,80.5,80.51,2055.164954029205,57.8652,57.8796,57.8508,57.858,2055.165
2012-01-04 15:00:00,80.51,80.51,80.45,80.46,4759.329367225527,57.858,57.858,57.8149,57.8221,4759.3294
2012-01-04 15:05:00,80.47,80.5,80.47,80.49,4218.496484586262,57.8293,57.8508,57.8293,57.8437,4218.4965
2012-01-04 15:10:00,80.5,80.51,80.46,80.46,4542.9962141698215,57.8508,57.858,57.8221,57.8221,4542.9962
2012-01-04 15:15:00,80.47,80.47,80.39,80.42,4218.496484586262,57.8293,57.8293,57.7718,57.7933,4218.4965
2012-01-04 15:20:00,80.44,80.51,80.4,80.5,8761.492698756085,57.8077,57.858,57.779,57.8508,8761.4927
2012-01-04 15:25:00,80.5,80.53,80.47,80.52,8977.82585181179,57.8508,57.8724,57.8293,57.8652,8977.8259
2012-01-04 15:30:00,80.53,80.61,80.51,80.56,7355.327203893997,57.8724,57.9299,57.858,57.894,7355.3272
2012-01-04 15:35:00,80.58,80.66,80.56,80.63,8761.492698756085,57.9083,57.9658,57.894,57.9443,8761.4927
2012-01-04 15:40:00,80.63,80.66,80.61,80.63,10600.324499729582,57.9443,57.9658,57.9299,57.9443,10600.3245
2012-01-04 15:45:00,80.63,80.63,80.42,80.48,16982.152514872905,57.9443,57.9443,57.7933,57.8365,16982.1525
2012-01-04 15:50:00,80.46,80.59,80.42,80.55,11681.990265008111,57.8221,57.9155,57.7933,57.8868,11681.9903
2012-01-04 15:55:00,80.55,80.55,80.47,80.54,27366.14386154678,57.8868,57.8868,57.8293,57.8796,27366.1439
2012-01-05 09:30:00,80.16,80.16,79.55,79.55,32341.806381828013,57.6065,57.6065,57.1681,57.1681,32341.8064
2012-01-05 09:35:00,79.56,79.68,79.52,79.57,8653.32612222823,57.1753,57.2616,57.1466,57.1825,8653.3261
2012-01-05 09:40:00,79.54,79.54,79.14,79.23,15359.65386695511,57.1609,57.1609,56.8735,56.9382,15359.6539
2012-01-05 09:45:00,79.21,79.46,79.21,79.37,31260.140616549485,56.9238,57.1034,56.9238,57.0388,31260.1406
2012-01-05 09:50:00,79.36,79.54,79.36,79.49,12871.822606814494,57.0316,57.1609,57.0316,57.125,12871.8226
2012-01-05 09:55:00,79.5,79.53,79.42,79.47,20443.4829637642,57.1322,57.1538,57.0747,57.1106,20443.483
2012-01-05 10:00:00,79.46,79.58,79.35,79.57,10708.491076257436,57.1034,57.1897,57.0244,57.1825,10708.4911
2012-01-05 10:05:00,79.56,79.67,79.53,79.65,8869.659275283937,57.1753,57.2544,57.1538,57.24,8869.6593
2012-01-05 10:10:00,79.65,79.7,79.52,79.63,9194.159004867495,57.24,57.2759,57.1466,57.2256,9194.159
2012-01-05 10:15:00,79.65,79.78,79.65,79.69,5408.328826392644,57.24,57.3334,57.24,57.2687,5408.3288
2012-01-05 10:20:00,79.66,79.71,79.53,79.57,7030.8274743104375,57.2472,57.2831,57.1538,57.1825,7030.8275
2012-01-05 10:25:00,79.57,79.65,79.51,79.65,14386.154678204435,57.1825,57.24,57.1394,57.24,14386.1547
2012-01-05 10:30:00,79.64,79.64,79.45,79.51,8004.326663061114,57.2328,57.2328,57.0963,57.1394,8004.3267
2012-01-05 10:35:00,79.51,79.51,79.34,79.41,9843.158464034614,57.1394,57.1394,57.0172,57.0675,9843.1585
2012-01-05 10:40:00,79.43,79.46,79.38,79.42,7355.327203893997,57.0819,57.1034,57.046,57.0747,7355.3272
2012-01-05 10:45:00,79.42,79.43,79.29,79.38,11141.157382368849,57.0747,57.0819,56.9813,57.046,11141.1574
2012-01-05 10:50:00,79.38,79.46,79.3,79.31,5949.161709031909,57.046,57.1034,56.9885,56.9957,5949.1617
2012-01-05 10:55:00,79.31,79.48,79.31,79.48,5408.328826392644,56.9957,57.1178,56.9957,57.1178,5408.3288
2012-01-05 11:00:00,79.45,79.6,79.42,79.59,5408.328826392644,57.0963,57.2041,57.0747,57.1969,5408.3288
2012-01-05 11:05:00,79.6,79.63,79.53,79.53,5840.995132504056,57.2041,57.2256,57.1538,57.1538,5840.9951
2012-01-05 11:10:00,79.53,79.54,79.46,79.47,4326.663061114115,57.1538,57.1609,57.1034,57.1106,4326.6631
2012-01-05 11:15:00,79.53,79.56,79.46,79.51,4110.32990805841,57.1538,57.1753,57.1034,57.1394,4110.3299
2012-01-05 11:20:00,79.49,79.78,79.49,79.78,5840.995132504056,57.125,57.3334,57.125,57.3334,5840.9951
2012-01-05 11:25:00,79.78,79.89,79.78,79.88,4110.32990805841,57.3334,57.4125,57.3334,57.4053,4110.3299
2012-01-05 11:30:00,79.92,79.99,79.9,79.9,3569.4970254191453,57.434,57.4843,57.4197,57.4197,3569.497
2012-01-05 11:35:00,79.89,79.92,79.85,79.92,2163.3315305570577,57.4125,57.434,57.3837,57.434,2163.3315
2012-01-05 11:40:00,79.95,80.04,79.94,80.04,3244.9972958355866,57.4556,57.5203,57.4484,57.5203,3244.9973
2012-01-05 11:45:00,80.04,80.11,80.02,80.11,5732.828555976204,57.5203,57.5706,57.5059,57.5706,5732.8286
2012-01-05 11:50:00,80.11,80.12,80.06,80.06,7571.660356949702,57.5706,57.5778,57.5346,57.5346,7571.6604
2012-01-05 11:55:00,80.05,80.07,79.99,79.99,2920.497566252028,57.5274,57.5418,57.4843,57.4843,2920.4976
2012-01-05 12:00:00,80.02,80.02,79.95,79.98,2487.8312601406165,57.5059,57.5059,57.4556,57.4771,2487.8313
2012-01-05 12:05:00,79.97,79.98,79.94,79.97,1622.4986479177933,57.47,57.4771,57.4484,57.47,1622.4986
2012-01-05 12:10:00,80.0,80.04,79.96,79.97,3569.4970254191453,57.4915,57.5203,57.4628,57.47,3569.497
2012-01-05 12:15:00,79.98,80.12,79.98,80.12,4110.32990805841,57.4771,57.5778,57.4771,57.5778,4110.3299
2012-01-05 12:20:00,80.13,80.13,79.97,80.05,7247.160627366144,57.5849,57.5849,57.47,57.5274,7247.1606
2012-01-05 12:25:00,80.04,80.09,80.04,80.07,4218.496484586262,57.5203,57.5562,57.5203,57.5418,4218.4965
2012-01-05 12:30:00,80.06,80.08,80.04,80.06,540.8328826392644,57.5346,57.549,57.5203,57.5346,540.8329
2012-01-05 12:35:00,80.02,80.05,79.97,79.99,4110.32990805841,57.5059,57.5274,57.47,57.4843,4110.3299
2012-01-05 12:40:00,79.97,80.03,79.97,79.98,3136.830719307734,57.47,57.5131,57.47,57.4771,3136.8307
2012-01-05 12:45:00,80.0,80.11,79.97,80.11,4975.662520281233,57.4915,57.5706,57.47,57.5706,4975.6625
2012-01-05 12:50:00,80.11,80.11,80.03,80.07,5191.995673336939,57.5706,57.5706,57.5131,57.5418,5191.9957
2012-01-05 12:55:00,80.06,80.18,80.06,80.18,12439.156300703082,57.5346,57.6209,57.5346,57.6209,12439.1563
2012-01-05 13:00:00,80.18,80.18,80.07,80.11,3893.996755002704,57.6209,57.6209,57.5418,57.5706,3893.9968
2012-01-05 13:05:00,80.16,80.22,80.15,80.22,2920.497566252028,57.6065,57.6496,57.5993,57.6496,2920.4976
2012-01-05 13:10:00,80.22,80.26,80.16,80.19,5516.495402920497,57.6496,57.6784,57.6065,57.6281,5516.4954
2012-01-05 13:15:00,80.22,80.22,80.14,80.21,1297.9989183342348,57.6496,57.6496,57.5921,57.6424,1297.9989
2012-01-05 13:20:00,80.22,80.23,80.19,80.22,865.3326122228232,57.6496,57.6568,57.6281,57.6496,865.3326
2012-01-05 13:25:00,80.2,80.28,80.17,80.26,2271.4981070849108,57.6352,57.6927,57.6137,57.6784,2271.4981
2012-01-05 13:30:00,80.28,80.31,80.21,80.27,5408.328826392644,57.6927,57.7143,57.6424,57.6856,5408.3288
2012-01-05 13:35:00,80.24,80.26,80.21,80.21,1081.6657652785289,57.664,57.6784,57.6424,57.6424,1081.6658
2012-01-05 13:40:00,80.21,80.4,80.21,80.36,18388.31800973499,57.6424,57.779,57.6424,57.7502,18388.318
2012-01-05 13:45:00,80.35,80.35,80.25,80.31,3569.4970254191453,57.743,57.743,57.6712,57.7143,3569.497
2012-01-05 13:50:00,80.27,80.3,80.26,80.29,2920.497566252028,57.6856,57.7071,57.6784,57.6999,2920.4976
2012-01-05 13:55:00,80.29,80.31,80.23,80.23,7896.160086533261,57.6999,57.7143,57.6568,57.6568,7896.1601
2012-01-05 14:00:00,80.23,80.27,80.22,80.26,4867.49594375338,57.6568,57.6856,57.6496,57.6784,4867.4959
2012-01-05 14:05:00,80.27,80.29,80.24,80.24,3136.830719307734,57.6856,57.6999,57.664,57.664,3136.8307
2012-01-05 14:10:00,80.25,80.28,80.18,80.18,5191.995673336939,57.6712,57.6927,57.6209,57.6209,5191.9957
2012-01-05 14:15:00,80.19,80.19,80.03,80.06,4326.663061114115,57.6281,57.6281,57.5131,57.5346,4326.6631
2012-01-05 14:20:00,80.07,80.08,80.04,80.08,2704.164413196322,57.5418,57.549,57.5203,57.549,2704.1644
2012-01-05 14:25:00,80.11,80.11,79.96,80.0,4759.329367225527,57.5706,57.5706,57.4628,57.4915,4759.3294
2012-01-05 14:30:00,80.0,80.12,80.0,80.1,4434.8296376419685,57.4915,57.5778,57.4915,57.5634,4434.8296
2012-01-05 14:35:00,80.12,80.14,80.05,80.13,3569.4970254191453,57.5778,57.5921,57.5274,57.5849,3569.497
2012-01-05 14:40:00,80.14,80.2,80.09,80.14,8761.492698756085,57.5921,57.6352,57.5562,57.5921,8761.4927
2012-01-05 14:45:00,80.15,80.17,80.13,80.14,3136.830719307734,57.5993,57.6137,57.5849,57.5921,3136.8307
2012-01-05 14:50:00,80.14,80.14,80.05,80.06,3461.3304488912927,57.5921,57.5921,57.5274,57.5346,3461.3304
2012-01-05 14:55:00,80.04,80.08,79.98,79.98,9410.4921579232,57.5203,57.549,57.4771,57.4771,9410.4922
2012-01-05 15:00:00,80.0,80.1,79.9,80.06,21308.81557598702,57.4915,57.5634,57.4197,57.5346,21308.8156
2012-01-05 15:05:00,80.06,80.08,80.03,80.06,9518.658734451054,57.5346,57.549,57.5131,57.5346,9518.6587
2012-01-05 15:10:00,80.05,80.05,79.79,79.83,21849.648458626285,57.5274,57.5274,57.3406,57.3693,21849.6485
2012-01-05 15:15:00,79.85,79.96,79.81,79.93,14061.654948620877,57.3837,57.4628,57.355,57.4412,14061.6549
2012-01-05 15:20:00,79.94,79.97,79.88,79.9,17955.65170362358,57.4484,57.47,57.4053,57.4197,17955.6517
2012-01-05 15:25:00,79.92,79.94,79.87,79.88,15792.320173066522,57.434,57.4484,57.3981,57.4053,15792.3202
2012-01-05 15:30:00,79.89,79.94,79.8,79.8,14494.321254732287,57.4125,57.4484,57.3478,57.3478,14494.3213
2012-01-05 15:35:00,79.81,79.91,79.81,79.9,14277.98810167658,57.355,57.4268,57.355,57.4197,14277.9881
2012-01-05 15:40:00,79.9,80.02,79.9,79.95,20984.31584640346,57.4197,57.5059,57.4197,57.4556,20984.3158
2012-01-05 15:45:00,79.95,80.02,79.84,79.99,32125.47322877231,57.4556,57.5059,57.3765,57.4843,32125.4732
2012-01-05 15:50:00,79.96,80.05,79.94,80.05,14602.48783126014,57.4628,57.5274,57.4484,57.5274,14602.4878
2012-01-05 15:55:00,80.04,80.09,79.95,79.96,39156.30070308274,57.5203,57.5562,57.4556,57.4628,39156.3007
2012-01-06 09:30:00,80.29,80.29,79.9,80.14,28772.30935640887,57.6999,57.6999,57.4197,57.5921,28772.3094
2012-01-06 09:35:00,80.02,80.08,79.77,79.78,12655.489453758788,57.5059,57.549,57.3262,57.3334,12655.4895
2012-01-06 09:40:00,79.7,79.72,79.41,79.62,11357.490535424551,57.2759,57.2903,57.0675,57.2184,11357.4905
2012-01-06 09:45:00,79.6,79.76,79.53,79.53,6706.327744726879,57.2041,57.319,57.1538,57.1538,6706.3277
2012-01-06 09:50:00,79.57,79.57,79.42,79.46,8977.82585181179,57.1825,57.1825,57.0747,57.1034,8977.8259
2012-01-06 09:55:00,79.5,79.72,79.48,79.7,6814.494321254732,57.1322,57.2903,57.1178,57.2759,6814.4943
2012-01-06 10:00:00,79.68,79.68,79.58,79.65,4651.162790697675,57.2616,57.2616,57.1897,57.24,4651.1628
2012-01-06 10:05:00,79.65,79.69,79.57,79.66,3028.664142779881,57.24,57.2687,57.1825,57.2472,3028.6641
2012-01-06 10:10:00,79.65,79.74,79.61,79.72,5949.161709031909,57.24,57.3047,57.2112,57.2903,5949.1617
2012-01-06 10:15:00,79.74,79.84,79.74,79.78,6706.327744726879,57.3047,57.3765,57.3047,57.3334,6706.3277
2012-01-06 10:20:00,79.86,79.86,79.75,79.83,5408.328826392644,57.3909,57.3909,57.3119,57.3693,5408.3288
2012-01-06 10:25:00,79.86,79.86,79.71,79.77,3461.3304488912927,57.3909,57.3909,57.2831,57.3262,3461.3304
2012-01-06 10:30:00,79.75,79.88,79.75,79.88,4542.9962141698215,57.3119,57.4053,57.3119,57.4053,4542.9962
2012-01-06 10:35:00,79.91,79.92,79.8,79.85,2812.330989724175,57.4268,57.434,57.3478,57.3837,2812.331
2012-01-06 10:40:00,79.81,79.89,79.73,79.86,4975.662520281233,57.355,57.4125,57.2975,57.3909,4975.6625
2012-01-06 10:45:00,79.89,79.96,79.86,79.95,2920.497566252028,57.4125,57.4628,57.3909,57.4556,2920.4976
2012-01-06 10:50:00,79.93,79.96,79.78,79.85,4002.163331530557,57.4412,57.4628,57.3334,57.3837,4002.1633
2012-01-06 10:55:00,79.85,79.9,79.69,79.77,14494.321254732287,57.3837,57.4197,57.2687,57.3262,14494.3213
2012-01-06 11:00:00,79.76,79.87,79.75,79.78,6814.494321254732,57.319,57.3981,57.3119,57.3334,6814.4943
2012-01-06 11:05:00,79.78,80.02,79.78,79.99,6489.994591671173,57.3334,57.5059,57.3334,57.4843,6489.9946
2012-01-06 11:10:00,79.98,79.98,79.87,79.89,2704.164413196322,57.4771,57.4771,57.3981,57.4125,2704.1644
2012-01-06 11:15:00,79.9,80.03,79.9,79.98,4002.163331530557,57.4197,57.5131,57.4197,57.4771,4002.1633
2012-01-06 11:20:00,79.98,80.01,79.89,79.9,1946.998377501352,57.4771,57.4987,57.4125,57.4197,1946.9984
2012-01-06 11:25:00,79.91,79.94,79.83,79.89,5516.495402920497,57.4268,57.4484,57.3693,57.4125,5516.4954
2012-01-06 11:30:00,79.89,79.97,79.88,79.96,3244.9972958355866,57.4125,57.47,57.4053,57.4628,3244.9973
2012-01-06 11:35:00,79.93,80.01,79.92,79.97,2379.6646836127634,57.4412,57.4987,57.434,57.47,2379.6647
2012-01-06 11:40:00,79.94,80.01,79.86,80.01,2487.8312601406165,57.4484,57.4987,57.3909,57.4987,2487.8313
2012-01-06 11:45:00,80.01,80.02,79.9,79.9,1946.998377501352,57.4987,57.5059,57.4197,57.4197,1946.9984
2012-01-06 11:50:00,79.91,79.97,79.88,79.92,20659.8161168199,57.4268,57.47,57.4053,57.434,20659.8161
2012-01-06 11:55:00,79.9,79.91,79.81,79.91,5732.828555976204,57.4197,57.4268,57.355,57.4268,5732.8286
2012-01-06 12:00:00,79.9,79.91,79.8,79.8,2487.8312601406165,57.4197,57.4268,57.3478,57.3478,2487.8313
2012-01-06 12:05:00,79.83,79.89,79.77,79.77,4434.8296376419685,57.3693,57.4125,57.3262,57.3262,4434.8296
2012-01-06 12:10:00,79.72,79.81,79.72,79.8,2379.6646836127634,57.2903,57.355,57.2903,57.3478,2379.6647
2012-01-06 12:15:00,79.81,79.88,79.81,79.87,2704.164413196322,57.355,57.4053,57.355,57.3981,2704.1644
2012-01-06 12:20:00,79.86,79.97,79.85,79.95,3353.16387236344,57.3909,57.47,57.3837,57.4556,3353.1639
2012-01-06 12:25:00,79.94,79.97,79.91,79.93,973.499188750676,57.4484,57.47,57.4268,57.4412,973.4992
2012-01-06 12:30:00,79.93,79.94,79.91,79.91,1838.8318009734992,57.4412,57.4484,57.4268,57.4268,1838.8318
2012-01-06 12:35:00,79.92,79.93,79.86,79.87,1622.4986479177933,57.434,57.4412,57.3909,57.3981,1622.4986
2012-01-06 12:40:00,79.85,79.85,79.77,79.78,2920.497566252028,57.3837,57.3837,57.3262,57.3334,2920.4976
2012-01-06 12:45:00,79.78,79.82,79.76,79.8,4326.663061114115,57.3334,57.3622,57.319,57.3478,4326.6631
2012-01-06 12:50:00,79.78,79.87,79.78,79.84,2379.6646836127634,57.3334,57.3981,57.3334,57.3765,2379.6647
2012-01-06 12:55:00,79.83,79.86,79.81,79.83,3677.6636019469984,57.3693,57.3909,57.355,57.3693,3677.6636
2012-01-06 13:00:00,79.85,79.9,79.82,79.88,4002.163331530557,57.3837,57.4197,57.3622,57.4053,4002.1633
2012-01-06 13:05:00,79.84,79.91,79.84,79.9,4975.662520281233,57.3765,57.4268,57.3765,57.4197,4975.6625
2012-01-06 13:10:00,79.88,79.93,79.83,79.83,17090.319091400757,57.4053,57.4412,57.3693,57.3693,17090.3191
2012-01-06 13:15:00,79.85,79.93,79.85,79.92,1838.8318009734992,57.3837,57.4412,57.3837,57.434,1838.8318
2012-01-06 13:20:00,79.9,79.91,79.87,79.88,2812.330989724175,57.4197,57.4268,57.3981,57.4053,2812.331
2012-01-06 13:25:00,79.9,79.91,79.83,79.88,4326.663061114115,57.4197,57.4268,57.3693,57.4053,4326.6631
2012-01-06 13:30:00,79.89,79.93,79.83,79.86,2595.997836668469,57.4125,57.4412,57.3693,57.3909,2595.9978
2012-01-06 13:35:00,79.87,79.94,79.87,79.9,1730.6652244456463,57.3981,57.4484,57.3981,57.4197,1730.6652
2012-01-06 13:40:00,79.93,79.99,79.91,79.99,3244.9972958355866,57.4412,57.4843,57.4268,57.4843,3244.9973
2012-01-06 13:45:00,79.99,80.02,79.92,80.01,3893.996755002704,57.4843,57.5059,57.434,57.4987,3893.9968
2012-01-06 13:50:00,79.99,80.12,79.97,80.12,5624.66197944835,57.4843,57.5778,57.47,57.5778,5624.662
2012-01-06 13:55:00,80.08,80.19,80.04,80.09,3677.6636019469984,57.549,57.6281,57.5203,57.5562,3677.6636
2012-01-06 14:00:00,80.08,80.11,80.03,80.06,3136.830719307734,57.549,57.5706,57.5131,57.5346,3136.8307
2012-01-06 14:05:00,80.05,80.14,80.05,80.13,4542.9962141698215,57.5274,57.5921,57.5274,57.5849,4542.9962
2012-01-06 14:10:00,80.14,80.14,80.02,80.03,4326.663061114115,57.5921,57.5921,57.5059,57.5131,4326.6631
2012-01-06 14:15:00,80.01,80.05,80.01,80.02,4542.9962141698215,57.4987,57.5274,57.4987,57.5059,4542.9962
2012-01-06 14:20:00,80.02,80.04,80.02,80.04,13628.988642509465,57.5059,57.5203,57.5059,57.5203,13628.9886
2012-01-06 14:25:00,80.06,80.09,80.04,80.07,3677.6636019469984,57.5346,57.5562,57.5203,57.5418,3677.6636
2012-01-06 14:30:00,80.09,80.09,80.04,80.06,4975.662520281233,57.5562,57.5562,57.5203,57.5346,4975.6625
2012-01-06 14:35:00,80.07,80.1,80.04,80.07,7247.160627366144,57.5418,57.5634,57.5203,57.5418,7247.1606
2012-01-06 14:40:00,80.08,80.11,80.01,80.01,3461.3304488912927,57.549,57.5706,57.4987,57.4987,3461.3304
2012-01-06 14:45:00,80.02,80.07,79.98,80.05,5300.162249864791,57.5059,57.5418,57.4771,57.5274,5300.1622
2012-01-06 14:50:00,80.04,80.09,80.04,80.09,2487.8312601406165,57.5203,57.5562,57.5203,57.5562,2487.8313
2012-01-06 14:55:00,80.05,80.05,79.94,79.97,7679.826933477555,57.5274,57.5274,57.4484,57.47,7679.8269
2012-01-06 15:00:00,80.0,80.02,79.95,79.95,8977.82585181179,57.4915,57.5059,57.4556,57.4556,8977.8259
2012-01-06 15:05:00,79.95,80.0,79.93,79.94,5191.995673336939,57.4556,57.4915,57.4412,57.4484,5191.9957
2012-01-06 15:10:00,79.95,79.98,79.9,79.96,6922.660897782585,57.4556,57.4771,57.4197,57.4628,6922.6609
2012-01-06 15:15:00,79.98,79.99,79.82,79.86,6381.828015143321,57.4771,57.4843,57.3622,57.3909,6381.828
2012-01-06 15:20:00,79.9,79.93,79.86,79.9,3461.3304488912927,57.4197,57.4412,57.3909,57.4197,3461.3304
2012-01-06 15:25:00,79.91,79.93,79.88,79.88,4110.32990805841,57.4268,57.4412,57.4053,57.4053,4110.3299
2012-01-06 15:30:00,79.88,79.94,79.86,79.9,10383.991346673878,57.4053,57.4484,57.3909,57.4197,10383.9913
2012-01-06 15:35:00,79.89,79.92,79.86,79.87,11032.990805840996,57.4125,57.434,57.3909,57.3981,11032.9908
2012-01-06 15:40:00,79.89,79.96,79.87,79.88,7896.160086533261,57.4125,57.4628,57.3981,57.4053,7896.1601
2012-01-06 15:45:00,79.9,79.92,79.82,79.88,15359.65386695511,57.4197,57.434,57.3622,57.4053,15359.6539
2012-01-06 15:50:00,79.87,79.88,79.78,79.82,14169.821525148727,57.3981,57.4053,57.3334,57.3622,14169.8215
2012-01-06 15:55:00,79.82,79.89,79.73,79.78,29853.9751216874,57.3622,57.4125,57.2975,57.3334,29853.9751
2012-01-09 09:30:00,79.7,80.29,79.66,79.92,20551.64954029205,57.2759,57.6999,57.2472,57.434,20551.6495
2012-01-09 09:35:00,80.02,80.06,79.76,79.84,6489.994591671173,57.5059,57.5346,57.319,57.3765,6489.9946
2012-01-09 09:40:00,79.84,79.84,79.66,79.7,3028.664142779881,57.3765,57.3765,57.2472,57.2759,3028.6641
2012-01-09 09:45:00,79.7,79.86,79.58,79.78,2704.164413196322,57.2759,57.3909,57.1897,57.3334,2704.1644
2012-01-09 09:50:00,79.8,79.92,79.73,79.86,7138.994050838291,57.3478,57.434,57.2975,57.3909,7138.9941
2012-01-09 09:55:00,79.88,79.88,79.7,79.7,6598.161168199026,57.4053,57.4053,57.2759,57.2759,6598.1612
2012-01-09 10:00:00,79.73,79.74,79.58,79.65,4651.162790697675,57.2975,57.3047,57.1897,57.24,4651.1628
2012-01-09 10:05:00,79.65,79.76,79.62,79.75,5949.161709031909,57.24,57.319,57.2184,57.3119,5949.1617
2012-01-09 10:10:00,79.73,79.83,79.71,79.75,4434.8296376419685,57.2975,57.3693,57.2831,57.3119,4434.8296
2012-01-09 10:15:00,79.8,79.83,79.76,79.78,5083.829096809086,57.3478,57.3693,57.319,57.3334,5083.8291
2012-01-09 10:20:00,79.79,79.81,79.74,79.75,2271.4981070849108,57.3406,57.355,57.3047,57.3119,2271.4981
2012-01-09 10:25:00,79.73,79.79,79.7,79.79,4218.496484586262,57.2975,57.3406,57.2759,57.3406,4218.4965
2012-01-09 10:30:00,79.8,79.82,79.71,79.71,5083.829096809086,57.3478,57.3622,57.2831,57.2831,5083.8291
2012-01-09 10:35:00,79.65,79.71,79.65,79.68,3244.9972958355866,57.24,57.2831,57.24,57.2616,3244.9973
2012-01-09 10:40:00,79.67,79.68,79.55,79.56,4326.663061114115,57.2544,57.2616,57.1681,57.1753,4326.6631
2012-01-09 10:45:00,79.52,79.53,79.41,79.41,20227.14981070849,57.1466,57.1538,57.0675,57.0675,20227.1498
2012-01-09 10:50:00,79.4,79.46,79.34,79.37,8869.659275283937,57.0603,57.1034,57.0172,57.0388,8869.6593
2012-01-09 10:55:00,79.34,79.39,79.29,79.33,5732.828555976204,57.0172,57.0531,56.9813,57.01,5732.8286
2012-01-09 11:00:00,79.31,79.37,79.29,79.33,5840.995132504056,56.9957,57.0388,56.9813,57.01,5840.9951
2012-01-09 11:05:00,79.29,79.29,79.15,79.22,6922.660897782585,56.9813,56.9813,56.8807,56.931,6922.6609
2012-01-09 11:10:00,79.25,79.28,79.17,79.25,5083.829096809086,56.9525,56.9741,56.895,56.9525,5083.8291
2012-01-09 11:15:00,79.27,79.31,79.17,79.26,6706.327744726879,56.9669,56.9957,56.895,56.9597,6706.3277
2012-01-09 11:20:00,79.29,79.3,79.17,79.29,8977.82585181179,56.9813,56.9885,56.895,56.9813,8977.8259
2012-01-09 11:25:00,79.29,79.37,79.29,79.37,1838.8318009734992,56.9813,57.0388,56.9813,57.0388,1838.8318
2012-01-09 11:30:00,79.37,79.41,79.3,79.39,2379.6646836127634,57.0388,57.0675,56.9885,57.0531,2379.6647
2012-01-09 11:35:00,79.38,79.44,79.29,79.41,9085.992428339645,57.046,57.0891,56.9813,57.0675,9085.9924
2012-01-09 11:40:00,79.45,79.47,79.4,79.47,2487.8312601406165,57.0963,57.1106,57.0603,57.1106,2487.8313
2012-01-09 11:45:00,79.44,79.53,79.44,79.47,5408.328826392644,57.0891,57.1538,57.0891,57.1106,5408.3288
2012-01-09 11:50:00,79.51,79.6,79.47,79.6,2055.164954029205,57.1394,57.2041,57.1106,57.2041,2055.165
2012-01-09 11:55:00,79.6,79.6,79.49,79.5,3136.830719307734,57.2041,57.2041,57.125,57.1322,3136.8307
2012-01-09 12:00:00,79.57,79.6,79.49,79.49,6489.994591671173,57.1825,57.2041,57.125,57.125,6489.9946
2012-01-09 12:05:00,79.53,79.59,79.49,79.59,5840.995132504056,57.1538,57.1969,57.125,57.1969,5840.9951
2012-01-09 12:10:00,79.52,79.57,79.5,79.53,1730.6652244456463,57.1466,57.1825,57.1322,57.1538,1730.6652
2012-01-09 12:15:00,79.57,79.57,79.46,79.48,7247.160627366144,57.1825,57.1825,57.1034,57.1178,7247.1606
2012-01-09 12:20:00,79.53,79.57,79.46,79.57,3244.9972958355866,57.1538,57.1825,57.1034,57.1825,3244.9973
2012-01-09 12:25:00,79.6,79.65,79.55,79.64,2920.497566252028,57.2041,57.24,57.1681,57.2328,2920.4976
2012-01-09 12:30:00,79.62,79.62,79.53,79.53,11032.990805840996,57.2184,57.2184,57.1538,57.1538,11032.9908
2012-01-09 12:35:00,79.54,79.54,79.48,79.48,5624.66197944835,57.1609,57.1609,57.1178,57.1178,5624.662
2012-01-09 12:40:00,79.48,79.51,79.41,79.42,8220.65981611682,57.1178,57.1394,57.0675,57.0747,8220.6598
2012-01-09 12:45:00,79.41,79.44,79.39,79.41,5732.828555976204,57.0675,57.0891,57.0531,57.0675,5732.8286
2012-01-09 12:50:00,79.42,79.45,79.41,79.43,1622.4986479177933,57.0747,57.0963,57.0675,57.0819,1622.4986
2012-01-09 12:55:00,79.41,79.49,79.39,79.41,9843.158464034614,57.0675,57.125,57.0531,57.0675,9843.1585
2012-01-09 13:00:00,79.46,79.5,79.41,79.42,4434.8296376419685,57.1034,57.1322,57.0675,57.0747,4434.8296
2012-01-09 13:05:00,79.43,79.51,79.41,79.47,2920.497566252028,57.0819,57.1394,57.0675,57.1106,2920.4976
2012-01-09 13:10:00,79.45,79.51,79.43,79.51,5083.829096809086,57.0963,57.1394,57.0819,57.1394,5083.8291
2012-01-09 13:15:00,79.5,79.57,79.49,79.57,3136.830719307734,57.1322,57.1825,57.125,57.1825,3136.8307
2012-01-09 13:20:00,79.54,79.56,79.5,79.53,3893.996755002704,57.1609,57.1753,57.1322,57.1538,3893.9968
2012-01-09 13:25:00,79.53,79.65,79.53,79.6,1730.6652244456463,57.1538,57.24,57.1538,57.2041,1730.6652
2012-01-09 13:30:00,79.65,79.68,79.63,79.65,1730.6652244456463,57.24,57.2616,57.2256,57.24,1730.6652
2012-01-09 13:35:00,79.65,79.65,79.53,79.54,5083.829096809086,57.24,57.24,57.1538,57.1609,5083.8291
2012-01-09 13:40:00,79.55,79.64,79.55,79.63,5516.495402920497,57.1681,57.2328,57.1681,57.2256,5516.4954
2012-01-09 13:45:00,79.63,79.75,79.62,79.75,3677.6636019469984,57.2256,57.3119,57.2184,57.3119,3677.6636
2012-01-09 13:50:00,79.73,79.76,79.68,79.74,4110.32990805841,57.2975,57.319,57.2616,57.3047,4110.3299
2012-01-09 13:55:00,79.74,79.74,79.68,79.68,2595.997836668469,57.3047,57.3047,57.2616,57.2616,2595.9978
2012-01-09 14:00:00,79.71,79.78,79.68,79.7,9302.32558139535,57.2831,57.3334,57.2616,57.2759,9302.3256
2012-01-09 14:05:00,79.74,79.81,79.72,79.74,9626.825310978908,57.3047,57.355,57.2903,57.3047,9626.8253
2012-01-09 14:10:00,79.77,79.77,79.73,79.75,4759.329367225527,57.3262,57.3262,57.2975,57.3119,4759.3294
2012-01-09 14:15:00,79.78,79.82,79.75,79.75,13520.82206598161,57.3334,57.3622,57.3119,57.3119,13520.8221
2012-01-09 14:20:00,79.76,79.79,79.73,79.78,6922.660897782585,57.319,57.3406,57.2975,57.3334,6922.6609
2012-01-09 14:25:00,79.78,79.79,79.76,79.79,6165.494862087615,57.3334,57.3406,57.319,57.3406,6165.4949
2012-01-09 14:30:00,79.79,79.88,79.75,79.84,12547.322877230936,57.3406,57.4053,57.3119,57.3765,12547.3229
2012-01-09 14:35:00,79.88,79.91,79.8,79.8,27257.97728501893,57.4053,57.4268,57.3478,57.3478,27257.9773
2012-01-09 14:40:00,79.8,79.83,79.77,79.8,10383.991346673878,57.3478,57.3693,57.3262,57.3478,10383.9913
2012-01-09 14:45:00,79.78,79.84,79.66,79.7,8436.992969172525,57.3334,57.3765,57.2472,57.2759,8436.993
2012-01-09 14:50:00,79.71,79.73,79.65,79.65,4110.32990805841,57.2831,57.2975,57.24,57.24,4110.3299
2012-01-09 14:55:00,79.65,79.7,79.62,79.62,4434.8296376419685,57.24,57.2759,57.2184,57.2184,4434.8296
2012-01-09 15:00:00,79.67,79.79,79.67,79.74,9302.32558139535,57.2544,57.3406,57.2544,57.3047,9302.3256
2012-01-09 15:05:00,79.74,79.78,79.7,79.78,5840.995132504056,57.3047,57.3334,57.2759,57.3334,5840.9951
2012-01-09 15:10:00,79.77,79.79,79.67,79.73,14277.98810167658,57.3262,57.3406,57.2544,57.2975,14277.9881
2012-01-09 15:15:00,79.74,79.74,79.7,79.7,10275.824770146024,57.3047,57.3047,57.2759,57.2759,10275.8248
2012-01-09 15:20:00,79.71,79.74,79.65,79.67,13196.322336398052,57.2831,57.3047,57.24,57.2544,13196.3223
2012-01-09 15:25:00,79.67,79.7,79.65,79.68,9302.32558139535,57.2544,57.2759,57.24,57.2616,9302.3256
2012-01-09 15:30:00,79.67,79.78,79.67,79.76,12114.656571119524,57.2544,57.3334,57.2544,57.319,12114.6566
2012-01-09 15:35:00,79.77,79.78,79.71,79.76,6381.828015143321,57.3262,57.3334,57.2831,57.319,6381.828
2012-01-09 15:40:00,79.75,79.81,79.75,79.75,10059.491617090318,57.3119,57.355,57.3119,57.3119,10059.4916
2012-01-09 15:45:00,79.75,79.89,79.75,79.79,41427.79881016766,57.3119,57.4125,57.3119,57.3406,41427.7988
2012-01-09 15:50:00,79.8,79.8,79.71,79.76,23796.646836127635,57.3478,57.3478,57.2831,57.319,23796.6468
2012-01-09 15:55:00,79.75,79.81,79.73,79.8,75175.77068685775,57.3119,57.355,57.2975,57.3478,75175.7707
2012-01-10 09:30:00,80.48,80.88,80.48,80.73,35478.63710113575,57.8365,58.1239,57.8365,58.0161,35478.6371
2012-01-10 09:35:00,80.68,80.79,80.68,80.68,4326.663061114115,57.9802,58.0592,57.9802,57.9802,4326.6631
2012-01-10 09:40:00,80.69,80.69,80.36,80.38,3028.664142779881,57.9874,57.9874,57.7502,57.7646,3028.6641
2012-01-10 09:45:00,80.39,80.52,80.36,80.52,8436.992969172525,57.7718,57.8652,57.7502,57.8652,8436.993
2012-01-10 09:50:00,80.51,80.62,80.47,80.47,6598.161168199026,57.858,57.9371,57.8293,57.8293,6598.1612
2012-01-10 09:55:00,80.49,80.51,80.38,80.5,5949.161709031909,57.8437,57.858,57.7646,57.8508,5949.1617
2012-01-10 10:00:00,80.53,80.8,80.51,80.8,9951.325040562466,57.8724,58.0664,57.858,58.0664,9951.325
2012-01-10 10:05:00,80.78,80.85,80.75,80.76,4326.663061114115,58.0521,58.1024,58.0305,58.0377,4326.6631
2012-01-10 10:10:00,80.78,80.8,80.66,80.67,7138.994050838291,58.0521,58.0664,57.9658,57.973,7138.9941
2012-01-10 10:15:00,80.67,80.76,80.66,80.67,4326.663061114115,57.973,58.0377,57.9658,57.973,4326.6631
2012-01-10 10:20:00,80.67,80.71,80.63,80.63,5191.995673336939,57.973,58.0018,57.9443,57.9443,5191.9957
2012-01-10 10:25:00,80.64,80.76,80.61,80.76,9410.4921579232,57.9514,58.0377,57.9299,58.0377,9410.4922
2012-01-10 10:30:00,80.77,80.84,80.67,80.67,6706.327744726879,58.0449,58.0952,57.973,57.973,6706.3277
2012-01-10 10:35:00,80.68,80.88,80.68,80.88,8328.826392644673,57.9802,58.1239,57.9802,58.1239,8328.8264
2012-01-10 10:40:00,80.83,80.87,80.83,80.84,2487.8312601406165,58.088,58.1167,58.088,58.0952,2487.8313
2012-01-10 10:45:00,80.84,80.89,80.8,80.8,5083.829096809086,58.0952,58.1311,58.0664,58.0664,5083.8291
2012-01-10 10:50:00,80.84,80.84,80.74,80.74,5408.328826392644,58.0952,58.0952,58.0233,58.0233,5408.3288
2012-01-10 10:55:00,80.75,80.82,80.72,80.72,13196.322336398052,58.0305,58.0808,58.0089,58.0089,13196.3223
2012-01-10 11:00:00,80.74,80.76,80.63,80.66,7247.160627366144,58.0233,58.0377,57.9443,57.9658,7247.1606
2012-01-10 11:05:00,80.65,80.68,80.62,80.64,5191.995673336939,57.9586,57.9802,57.9371,57.9514,5191.9957
2012-01-10 11:10:00,80.63,80.63,80.56,80.62,4326.663061114115,57.9443,57.9443,57.894,57.9371,4326.6631
2012-01-10 11:15:00,80.66,80.75,80.65,80.72,5624.66197944835,57.9658,58.0305,57.9586,58.0089,5624.662
2012-01-10 11:20:00,80.7,80.75,80.69,80.69,3136.830719307734,57.9946,58.0305,57.9874,57.9874,3136.8307
2012-01-10 11:25:00,80.69,80.73,80.65,80.67,4002.163331530557,57.9874,58.0161,57.9586,57.973,4002.1633
2012-01-10 11:30:00,80.66,80.71,80.65,80.71,3028.664142779881,57.9658,58.0018,57.9586,58.0018,3028.6641
2012-01-10 11:35:00,80.69,80.71,80.56,80.56,5300.162249864791,57.9874,58.0018,57.894,57.894,5300.1622
2012-01-10 11:40:00,80.55,80.6,80.55,80.57,5083.829096809086,57.8868,57.9227,57.8868,57.9011,5083.8291
2012-01-10 11:45:00,80.56,80.63,80.55,80.58,6381.828015143321,57.894,57.9443,57.8868,57.9083,6381.828
2012-01-10 11:50:00,80.58,80.67,80.58,80.67,8328.826392644673,57.9083,57.973,57.9083,57.973,8328.8264
2012-01-10 11:55:00,80.64,80.68,80.63,80.66,4651.162790697675,57.9514,57.9802,57.9443,57.9658,4651.1628
2012-01-10 12:00:00,80.66,80.68,80.63,80.63,5624.66197944835,57.9658,57.9802,57.9443,57.9443,5624.662
2012-01-10 12:05:00,80.63,80.64,80.51,80.55,11357.490535424551,57.9443,57.9514,57.858,57.8868,11357.4905
2012-01-10 12:10:00,80.52,80.55,80.48,80.5,12439.156300703082,57.8652,57.8868,57.8365,57.8508,12439.1563
2012-01-10 12:15:00,80.48,80.59,80.46,80.55,7571.660356949702,57.8365,57.9155,57.8221,57.8868,7571.6604
2012-01-10 12:20:00,80.56,80.58,80.53,80.53,3893.996755002704,57.894,57.9083,57.8724,57.8724,3893.9968
2012-01-10 12:25:00,80.55,80.55,80.39,80.43,6273.661438615468,57.8868,57.8868,57.7718,57.8005,6273.6614
2012-01-10 12:30:00,80.43,80.49,80.41,80.48,5840.995132504056,57.8005,57.8437,57.7862,57.8365,5840.9951
2012-01-10 12:35:00,80.49,80.51,80.46,80.48,3353.16387236344,57.8437,57.858,57.8221,57.8365,3353.1639
2012-01-10 12:40:00,80.47,80.47,80.4,80.42,3569.4970254191453,57.8293,57.8293,57.779,57.7933,3569.497
2012-01-10 12:45:00,80.47,80.47,80.39,80.42,32017.306652244457,57.8293,57.8293,57.7718,57.7933,32017.3067
2012-01-10 12:50:00,80.42,80.45,80.39,80.42,7787.993510005408,57.7933,57.8149,57.7718,57.7933,7787.9935
2012-01-10 12:55:00,80.42,80.48,80.41,80.44,8545.159545700379,57.7933,57.8365,57.7862,57.8077,8545.1595
2012-01-10 13:00:00,80.45,80.45,80.36,80.36,3569.4970254191453,57.8149,57.8149,57.7502,57.7502,3569.497
2012-01-10 13:05:00,80.36,80.43,80.36,80.39,5408.328826392644,57.7502,57.8005,57.7502,57.7718,5408.3288
2012-01-10 13:10:00,80.37,80.42,80.25,80.3,18496.484586262843,57.7574,57.7933,57.6712,57.7071,18496.4846
2012-01-10 13:15:00,80.3,80.35,80.26,80.29,7030.8274743104375,57.7071,57.743,57.6784,57.6999,7030.8275
2012-01-10 13:20:00,80.29,80.33,80.25,80.28,4110.32990805841,57.6999,57.7287,57.6712,57.6927,4110.3299
2012-01-10 13:25:00,80.27,80.29,80.23,80.29,5840.995132504056,57.6856,57.6999,57.6568,57.6999,5840.9951
2012-01-10 13:30:00,80.29,80.44,80.29,80.41,4002.163331530557,57.6999,57.8077,57.6999,57.7862,4002.1633
2012-01-10 13:35:00,80.43,80.47,80.39,80.44,7571.660356949702,57.8005,57.8293,57.7718,57.8077,7571.6604
2012-01-10 13:40:00,80.42,80.51,80.4,80.47,7571.660356949702,57.7933,57.858,57.779,57.8293,7571.6604
2012-01-10 13:45:00,80.49,80.54,80.48,80.51,6598.161168199026,57.8437,57.8796,57.8365,57.858,6598.1612
2012-01-10 13:50:00,80.55,80.69,80.54,80.69,14169.821525148727,57.8868,57.9874,57.8796,57.9874,14169.8215
2012-01-10 13:55:00,80.67,80.73,80.67,80.71,9626.825310978908,57.973,58.0161,57.973,58.0018,9626.8253
2012-01-10 14:00:00,80.72,80.76,80.67,80.68,13737.155219037317,58.0089,58.0377,57.973,57.9802,13737.1552
2012-01-10 14:05:00,80.71,80.73,80.52,80.52,33423.47214710654,58.0018,58.0161,57.8652,57.8652,33423.4721
2012-01-10 14:10:00,80.52,80.57,80.49,80.55,5300.162249864791,57.8652,57.9011,57.8437,57.8868,5300.1622
2012-01-10 14:15:00,80.57,80.67,80.55,80.64,6814.494321254732,57.9011,57.973,57.8868,57.9514,6814.4943
2012-01-10 14:20:00,80.63,80.75,80.63,80.72,7355.327203893997,57.9443,58.0305,57.9443,58.0089,7355.3272
2012-01-10 14:25:00,80.71,80.72,80.63,80.63,7138.994050838291,58.0018,58.0089,57.9443,57.9443,7138.9941
2012-01-10 14:30:00,80.63,80.67,80.63,80.67,8436.992969172525,57.9443,57.973,57.9443,57.973,8436.993
2012-01-10 14:35:00,80.65,80.74,80.65,80.74,14602.48783126014,57.9586,58.0233,57.9586,58.0233,14602.4878
2012-01-10 14:40:00,80.74,80.76,80.71,80.76,4651.162790697675,58.0233,58.0377,58.0018,58.0377,4651.1628
2012-01-10 14:45:00,80.76,80.81,80.74,80.76,4218.496484586262,58.0377,58.0736,58.0233,58.0377,4218.4965
2012-01-10 14:50:00,80.75,80.76,80.7,80.7,5516.495402920497,58.0305,58.0377,57.9946,57.9946,5516.4954
2012-01-10 14:55:00,80.69,80.71,80.66,80.69,6489.994591671173,57.9874,58.0018,57.9658,57.9874,6489.9946
2012-01-10 15:00:00,80.69,80.71,80.67,80.7,8004.326663061114,57.9874,58.0018,57.973,57.9946,8004.3267
2012-01-10 15:05:00,80.7,80.73,80.64,80.7,8545.159545700379,57.9946,58.0161,57.9514,57.9946,8545.1595
2012-01-10 15:10:00,80.68,80.7,80.66,80.7,5840.995132504056,57.9802,57.9946,57.9658,57.9946,5840.9951
2012-01-10 15:15:00,80.7,80.76,80.7,80.7,8112.493239588966,57.9946,58.0377,57.9946,57.9946,8112.4932
2012-01-10 15:20:00,80.73,80.73,80.7,80.72,5300.162249864791,58.0161,58.0161,57.9946,58.0089,5300.1622
2012-01-10 15:25:00,80.69,80.75,80.65,80.69,8977.82585181179,57.9874,58.0305,57.9586,57.9874,8977.8259
2012-01-10 15:30:00,80.7,80.71,80.63,80.63,10600.324499729582,57.9946,58.0018,57.9443,57.9443,10600.3245
2012-01-10 15:35:00,80.62,80.62,80.51,80.53,12114.656571119524,57.9371,57.9371,57.858,57.8724,12114.6566
2012-01-10 15:40:00,80.53,80.56,80.46,80.54,26825.31097890752,57.8724,57.894,57.8221,57.8796,26825.311
2012-01-10 15:45:00,80.55,80.66,80.55,80.66,35154.13737155219,57.8868,57.9658,57.8868,57.9658,35154.1374
2012-01-10 15:50:00,80.68,80.75,80.66,80.71,49323.95889670092,57.9802,58.0305,57.9658,58.0018,49323.9589
2012-01-10 15:55:00,80.71,80.73,80.67,80.68,62412.11465657112,58.0018,58.0161,57.973,57.9802,62412.1147
2012-01-11 09:30:00,80.44,80.63,80.43,80.49,13845.32179556517,57.8077,57.9443,57.8005,57.8437,13845.3218
2012-01-11 09:35:00,80.48,80.52,80.39,80.47,9951.325040562466,57.8365,57.8652,57.7718,57.8293,9951.325
2012-01-11 09:40:00,80.46,80.47,80.26,80.26,9410.4921579232,57.8221,57.8293,57.6784,57.6784,9410.4922
2012-01-11 09:45:00,80.27,80.51,80.27,80.47,9951.325040562466,57.6856,57.858,57.6856,57.8293,9951.325
2012-01-11 09:50:00,80.47,80.52,80.42,80.42,3785.830178474851,57.8293,57.8652,57.7933,57.7933,3785.8302
2012-01-11 09:55:00,80.43,80.48,80.34,80.39,7355.327203893997,57.8005,57.8365,57.7359,57.7718,7355.3272
2012-01-11 10:00:00,80.39,80.42,80.31,80.4,17847.485127095726,57.7718,57.7933,57.7143,57.779,17847.4851
2012-01-11 10:05:00,80.4,80.71,80.38,80.7,73012.4391563007,57.779,58.0018,57.7646,57.9946,73012.4392
2012-01-11 10:10:00,80.72,80.88,80.66,80.79,40021.63331530557,58.0089,58.1239,57.9658,58.0592,40021.6333
2012-01-11 10:15:00,80.82,80.88,80.71,80.71,51162.79069767442,58.0808,58.1239,58.0018,58.0018,51162.7907
2012-01-11 10:20:00,80.71,80.73,80.56,80.66,31368.307193077337,58.0018,58.0161,57.894,57.9658,31368.3072
2012-01-11 10:25:00,80.64,80.75,80.62,80.66,19253.65062195781,57.9514,58.0305,57.9371,57.9658,19253.6506
2012-01-11 10:30:00,80.65,80.69,80.48,80.52,7896.160086533261,57.9586,57.9874,57.8365,57.8652,7896.1601
2012-01-11 10:35:00,80.52,80.65,80.49,80.61,17631.15197404002,57.8652,57.9586,57.8437,57.9299,17631.152
2012-01-11 10:40:00,80.64,80.7,80.57,80.58,6381.828015143321,57.9514,57.9946,57.9011,57.9083,6381.828
2012-01-11 10:45:00,80.62,80.62,80.5,80.51,5300.162249864791,57.9371,57.9371,57.8508,57.858,5300.1622
2012-01-11 10:50:00,80.48,80.57,80.47,80.47,3785.830178474851,57.8365,57.9011,57.8293,57.8293,3785.8302
2012-01-11 10:55:00,80.47,80.51,80.36,80.36,5624.66197944835,57.8293,57.858,57.7502,57.7502,5624.662
2012-01-11 11:00:00,80.36,80.46,80.36,80.43,2487.8312601406165,57.7502,57.8221,57.7502,57.8005,2487.8313
2012-01-11 11:05:00,80.41,80.45,80.26,80.36,9518.658734451054,57.7862,57.8149,57.6784,57.7502,9518.6587
2012-01-11 11:10:00,80.37,80.4,80.31,80.36,4542.9962141698215,57.7574,57.779,57.7143,57.7502,4542.9962
2012-01-11 11:15:00,80.35,80.44,80.35,80.41,2704.164413196322,57.743,57.8077,57.743,57.7862,2704.1644
2012-01-11 11:20:00,80.42,80.44,80.4,80.41,3569.4970254191453,57.7933,57.8077,57.779,57.7862,3569.497
2012-01-11 11:25:00,80.4,80.43,80.38,80.39,4218.496484586262,57.779,57.8005,57.7646,57.7718,4218.4965
2012-01-11 11:30:00,80.42,80.47,80.38,80.47,3136.830719307734,57.7933,57.8293,57.7646,57.8293,3136.8307
2012-01-11 11:35:00,80.48,80.53,80.48,80.53,2487.8312601406165,57.8365,57.8724,57.8365,57.8724,2487.8313
2012-01-11 11:40:00,80.52,80.52,80.49,80.49,324.4997295835587,57.8652,57.8652,57.8437,57.8437,324.4997
2012-01-11 11:45:00,80.53,80.6,80.52,80.57,1514.3320713899404,57.8724,57.9227,57.8652,57.9011,1514.3321
2012-01-11 11:50:00,80.57,80.57,80.44,80.44,10383.991346673878,57.9011,57.9011,57.8077,57.8077,10383.9913
2012-01-11 11:55:00,80.4,80.48,80.4,80.48,2920.497566252028,57.779,57.8365,57.779,57.8365,2920.4976
2012-01-11 12:00:00,80.48,80.51,80.38,80.39,7138.994050838291,57.8365,57.858,57.7646,57.7718,7138.9941
2012-01-11 12:05:00,80.41,80.45,80.4,80.43,1946.998377501352,57.7862,57.8149,57.779,57.8005,1946.9984
2012-01-11 12:10:00,80.46,80.48,80.44,80.45,2379.6646836127634,57.8221,57.8365,57.8077,57.8149,2379.6647
2012-01-11 12:15:00,80.46,80.52,80.45,80.52,4759.329367225527,57.8221,57.8652,57.8149,57.8652,4759.3294
2012-01-11 12:20:00,80.54,80.63,80.53,80.63,18820.984315846403,57.8796,57.9443,57.8724,57.9443,18820.9843
2012-01-11 12:25:00,80.63,80.67,80.62,80.66,14602.48783126014,57.9443,57.973,57.9371,57.9658,14602.4878
2012-01-11 12:30:00,80.67,80.72,80.64,80.71,4326.663061114115,57.973,58.0089,57.9514,58.0018,4326.6631
2012-01-11 12:35:00,80.71,80.76,80.71,80.76,757.1660356949702,58.0018,58.0377,58.0018,58.0377,757.166
2012-01-11 12:40:00,80.76,80.81,80.74,80.79,4975.662520281233,58.0377,58.0736,58.0233,58.0592,4975.6625
2012-01-11 12:45:00,80.81,80.88,80.8,80.82,4542.9962141698215,58.0736,58.1239,58.0664,58.0808,4542.9962
2012-01-11 12:50:00,80.82,80.85,80.81,80.85,757.1660356949702,58.0808,58.1024,58.0736,58.1024,757.166
2012-01-11 12:55:00,80.88,80.88,80.82,80.88,2704.164413196322,58.1239,58.1239,58.0808,58.1239,2704.1644
2012-01-11 13:00:00,80.88,80.98,80.79,80.93,10383.991346673878,58.1239,58.1958,58.0592,58.1599,10383.9913
2012-01-11 13:05:00,80.89,80.95,80.87,80.89,7138.994050838291,58.1311,58.1742,58.1167,58.1311,7138.9941
2012-01-11 13:10:00,80.89,80.96,80.84,80.87,6057.328285559762,58.1311,58.1814,58.0952,58.1167,6057.3283
2012-01-11 13:15:00,80.9,80.91,80.85,80.89,3677.6636019469984,58.1383,58.1455,58.1024,58.1311,3677.6636
2012-01-11 13:20:00,80.9,81.0,80.9,80.94,20551.64954029205,58.1383,58.2102,58.1383,58.167,20551.6495
2012-01-11 13:25:00,80.94,80.99,80.94,80.97,1514.3320713899404,58.167,58.203,58.167,58.1886,1514.3321
2012-01-11 13:30:00,81.03,81.04,80.98,81.0,13412.655489453758,58.2317,58.2389,58.1958,58.2102,13412.6555
2012-01-11 13:35:00,80.99,81.09,80.99,81.05,17955.65170362358,58.203,58.2748,58.203,58.2461,17955.6517
2012-01-11 13:40:00,81.05,81.11,81.04,81.08,17090.319091400757,58.2461,58.2892,58.2389,58.2677,17090.3191
2012-01-11 13:45:00,81.1,81.12,81.02,81.02,28339.64305029745,58.282,58.2964,58.2245,58.2245,28339.6431
2012-01-11 13:50:00,81.04,81.04,80.89,80.99,12979.989183342346,58.2389,58.2389,58.1311,58.203,12979.9892
2012-01-11 13:55:00,81.0,81.0,80.9,80.93,6165.494862087615,58.2102,58.2102,58.1383,58.1599,6165.4949
2012-01-11 14:00:00,80.9,80.94,80.89,80.89,6814.494321254732,58.1383,58.167,58.1311,58.1311,6814.4943
2012-01-11 14:05:00,80.89,80.92,80.85,80.85,13088.1557598702,58.1311,58.1527,58.1024,58.1024,13088.1558
2012-01-11 14:10:00,80.87,80.88,80.86,80.86,8869.659275283937,58.1167,58.1239,58.1096,58.1096,8869.6593
2012-01-11 14:15:00,80.87,80.88,80.85,80.86,3893.996755002704,58.1167,58.1239,58.1024,58.1096,3893.9968
2012-01-11 14:20:00,80.85,80.85,80.73,80.78,20118.98323418064,58.1024,58.1024,58.0161,58.0521,20118.9832
2012-01-11 14:25:00,80.8,80.85,80.8,80.82,13953.488372093025,58.0664,58.1024,58.0664,58.0808,13953.4884
2012-01-11 14:30:00,80.84,80.94,80.84,80.88,9518.658734451054,58.0952,58.167,58.0952,58.1239,9518.6587
2012-01-11 14:35:00,80.9,80.95,80.9,80.92,6165.494862087615,58.1383,58.1742,58.1383,58.1527,6165.4949
2012-01-11 14:40:00,80.92,81.07,80.91,81.06,14710.654407787992,58.1527,58.2605,58.1455,58.2533,14710.6544
2012-01-11 14:45:00,81.11,81.12,80.99,81.02,7896.160086533261,58.2892,58.2964,58.203,58.2245,7896.1601
2012-01-11 14:50:00,81.0,81.02,81.0,81.0,3353.16387236344,58.2102,58.2245,58.2102,58.2102,3353.1639
2012-01-11 14:55:00,81.0,81.07,81.0,81.03,3461.3304488912927,58.2102,58.2605,58.2102,58.2317,3461.3304
2012-01-11 15:00:00,81.05,81.08,81.03,81.07,3244.9972958355866,58.2461,58.2677,58.2317,58.2605,3244.9973
2012-01-11 15:05:00,81.07,81.12,81.06,81.11,7138.994050838291,58.2605,58.2964,58.2533,58.2892,7138.9941
2012-01-11 15:10:00,81.11,81.12,81.06,81.12,5408.328826392644,58.2892,58.2964,58.2533,58.2964,5408.3288
2012-01-11 15:15:00,81.12,81.12,81.08,81.11,5840.995132504056,58.2964,58.2964,58.2677,58.2892,5840.9951
2012-01-11 15:20:00,81.11,81.16,81.11,81.16,6165.494862087615,58.2892,58.3251,58.2892,58.3251,6165.4949
2012-01-11 15:25:00,81.2,81.27,81.2,81.25,9085.992428339645,58.3539,58.4042,58.3539,58.3898,9085.9924
2012-01-11 15:30:00,81.24,81.24,81.14,81.14,8112.493239588966,58.3826,58.3826,58.3108,58.3108,8112.4932
2012-01-11 15:35:00,81.18,81.22,81.15,81.19,8328.826392644673,58.3395,58.3683,58.318,58.3467,8328.8264
2012-01-11 15:40:00,81.2,81.26,81.19,81.22,7679.826933477555,58.3539,58.397,58.3467,58.3683,7679.8269
2012-01-11 15:45:00,81.21,81.26,81.21,81.25,21200.648999459165,58.3611,58.397,58.3611,58.3898,21200.649
2012-01-11 15:50:00,81.25,81.3,81.23,81.29,22714.981070849102,58.3898,58.4258,58.3754,58.4186,22714.9811
2012-01-11 15:55:00,81.3,81.31,81.24,81.3,60032.44997295836,58.4258,58.4329,58.3826,58.4258,60032.45
2012-01-12 09:30:00,81.82,82.11,81.61,82.11,88696.59275283937,58.7994,59.0079,58.6485,59.0079,88696.5928
2012-01-12 09:35:00,82.11,82.43,82.08,82.32,64791.77934018388,59.0079,59.2378,58.9863,59.1588,64791.7793
2012-01-12 09:40:00,82.23,82.26,81.96,82.09,36127.63656030287,59.0941,59.1157,58.9001,58.9935,36127.6366
2012-01-12 09:45:00,82.12,82.25,82.05,82.14,35478.63710113575,59.015,59.1085,58.9647,59.0294,35478.6371
2012-01-12 09:50:00,82.14,82.32,82.13,82.32,8328.826392644673,59.0294,59.1588,59.0222,59.1588,8328.8264
2012-01-12 09:55:00,82.32,82.41,82.26,82.32,12222.823147647376,59.1588,59.2234,59.1157,59.1588,12222.8231
2012-01-12 10:00:00,82.3,82.36,82.23,82.28,10383.991346673878,59.1444,59.1875,59.0941,59.13,10383.9913
2012-01-12 10:05:00,82.29,82.32,82.12,82.24,9302.32558139535,59.1372,59.1588,59.015,59.1013,9302.3256
2012-01-12 10:10:00,82.23,82.24,82.05,82.07,9626.825310978908,59.0941,59.1013,58.9647,58.9791,9626.8253
2012-01-12 10:15:00,82.05,82.08,81.99,82.04,9085.992428339645,58.9647,58.9863,58.9216,58.9576,9085.9924
2012-01-12 10:20:00,82.04,82.1,82.01,82.01,10383.991346673878,58.9576,59.0007,58.936,58.936,10383.9913
2012-01-12 10:25:00,82.06,82.2,82.02,82.2,8869.659275283937,58.9719,59.0725,58.9432,59.0725,8869.6593
2012-01-12 10:30:00,82.19,82.25,82.12,82.17,5949.161709031909,59.0653,59.1085,59.015,59.051,5949.1617
2012-01-12 10:35:00,82.14,82.22,82.13,82.15,5300.162249864791,59.0294,59.0869,59.0222,59.0366,5300.1622
2012-01-12 10:40:00,82.15,82.17,82.0,82.01,8545.159545700379,59.0366,59.051,58.9288,58.936,8545.1595
2012-01-12 10:45:00,81.99,82.05,81.98,82.05,6057.328285559762,58.9216,58.9647,58.9144,58.9647,6057.3283
2012-01-12 10:50:00,82.01,82.18,82.01,82.14,5300.162249864791,58.936,59.0582,58.936,59.0294,5300.1622
2012-01-12 10:55:00,82.13,82.15,82.1,82.14,4218.496484586262,59.0222,59.0366,59.0007,59.0294,4218.4965
2012-01-12 11:00:00,82.14,82.26,82.1,82.23,5732.828555976204,59.0294,59.1157,59.0007,59.0941,5732.8286
2012-01-12 11:05:00,82.27,82.47,82.25,82.47,12439.156300703082,59.1228,59.2666,59.1085,59.2666,12439.1563
2012-01-12 11:10:00,82.46,82.6,82.41,82.6,12439.156300703082,59.2594,59.36,59.2234,59.36,12439.1563
2012-01-12 11:15:00,82.61,82.68,82.6,82.68,8869.659275283937,59.3672,59.4175,59.36,59.4175,8869.6593
2012-01-12 11:20:00,82.64,82.68,82.58,82.6,5408.328826392644,59.3887,59.4175,59.3456,59.36,5408.3288
2012-01-12 11:25:00,82.59,82.61,82.55,82.61,4867.49594375338,59.3528,59.3672,59.3241,59.3672,4867.4959
2012-01-12 11:30:00,82.6,82.61,82.57,82.61,4326.663061114115,59.36,59.3672,59.3384,59.3672,4326.6631
2012-01-12 11:35:00,82.61,82.72,82.59,82.71,6057.328285559762,59.3672,59.4462,59.3528,59.439,6057.3283
2012-01-12 11:40:00,82.72,82.72,82.61,82.72,4326.663061114115,59.4462,59.4462,59.3672,59.4462,4326.6631
2012-01-12 11:45:00,82.72,82.79,82.69,82.75,8004.326663061114,59.4462,59.4965,59.4247,59.4678,8004.3267
2012-01-12 11:50:00,82.76,82.82,82.74,82.74,5300.162249864791,59.475,59.5181,59.4606,59.4606,5300.1622
2012-01-12 11:55:00,82.75,82.76,82.71,82.76,8328.826392644673,59.4678,59.475,59.439,59.475,8328.8264
2012-01-12 12:00:00,82.74,82.84,82.73,82.8,17198.48566792861,59.4606,59.5325,59.4534,59.5037,17198.4857
2012-01-12 12:05:00,82.84,82.84,82.79,82.81,5624.66197944835,59.5325,59.5325,59.4965,59.5109,5624.662
2012-01-12 12:10:00,82.81,82.96,82.8,82.96,6489.994591671173,59.5109,59.6187,59.5037,59.6187,6489.9946
2012-01-12 12:15:00,82.93,83.02,82.93,83.02,3136.830719307734,59.5971,59.6618,59.5971,59.6618,3136.8307
2012-01-12 12:20:00,83.0,83.01,82.94,82.98,2487.8312601406165,59.6474,59.6546,59.6043,59.6331,2487.8313
2012-01-12 12:25:00,82.98,83.03,82.96,83.02,7355.327203893997,59.6331,59.669,59.6187,59.6618,7355.3272
2012-01-12 12:30:00,83.03,83.04,83.0,83.04,4326.663061114115,59.669,59.6762,59.6474,59.6762,4326.6631
2012-01-12 12:35:00,83.02,83.03,82.97,83.0,10059.491617090318,59.6618,59.669,59.6259,59.6474,10059.4916
2012-01-12 12:40:00,83.01,83.01,82.92,82.94,5840.995132504056,59.6546,59.6546,59.59,59.6043,5840.9951
2012-01-12 12:45:00,82.97,82.97,82.92,82.95,3785.830178474851,59.6259,59.6259,59.59,59.6115,3785.8302
2012-01-12 12:50:00,82.93,82.98,82.93,82.98,2055.164954029205,59.5971,59.6331,59.5971,59.6331,2055.165
2012-01-12 12:55:00,82.99,83.08,82.96,83.02,4542.9962141698215,59.6403,59.7049,59.6187,59.6618,4542.9962
2012-01-12 13:00:00,83.03,83.16,83.03,83.15,9518.658734451054,59.669,59.7624,59.669,59.7552,9518.6587
2012-01-12 13:05:00,83.13,83.16,83.07,83.08,4002.163331530557,59.7409,59.7624,59.6978,59.7049,4002.1633
2012-01-12 13:10:00,83.07,83.07,83.01,83.07,3244.9972958355866,59.6978,59.6978,59.6546,59.6978,3244.9973
2012-01-12 13:15:00,83.07,83.08,83.03,83.07,12006.489994591671,59.6978,59.7049,59.669,59.6978,12006.49
2012-01-12 13:20:00,83.07,83.07,82.94,82.94,5083.829096809086,59.6978,59.6978,59.6043,59.6043,5083.8291
2012-01-12 13:25:00,82.93,82.93,82.8,82.83,6381.828015143321,59.5971,59.5971,59.5037,59.5253,6381.828
2012-01-12 13:30:00,82.84,82.87,82.81,82.82,3677.6636019469984,59.5325,59.554,59.5109,59.5181,3677.6636
2012-01-12 13:35:00,82.84,82.84,82.69,82.69,4218.496484586262,59.5325,59.5325,59.4247,59.4247,4218.4965
2012-01-12 13:40:00,82.7,82.8,82.7,82.79,2812.330989724175,59.4319,59.5037,59.4319,59.4965,2812.331
2012-01-12 13:45:00,82.78,82.78,82.72,82.72,1406.1654948620876,59.4893,59.4893,59.4462,59.4462,1406.1655
2012-01-12 13:50:00,82.73,82.81,82.72,82.79,16441.31963223364,59.4534,59.5109,59.4462,59.4965,16441.3196
2012-01-12 13:55:00,82.79,82.85,82.75,82.85,31800.97349918875,59.4965,59.5397,59.4678,59.5397,31800.9735
2012-01-12 14:00:00,82.84,82.9,82.83,82.9,14386.154678204435,59.5325,59.5756,59.5253,59.5756,14386.1547
2012-01-12 14:05:00,82.89,82.89,82.79,82.79,15684.153596538668,59.5684,59.5684,59.4965,59.4965,15684.1536
2012-01-12 14:10:00,82.78,82.84,82.74,82.78,16333.153055705789,59.4893,59.5325,59.4606,59.4893,16333.1531
2012-01-12 14:15:00,82.8,82.87,82.78,82.85,7679.826933477555,59.5037,59.554,59.4893,59.5397,7679.8269
2012-01-12 14:20:00,82.84,83.01,82.84,83.01,6273.661438615468,59.5325,59.6546,59.5325,59.6546,6273.6614
2012-01-12 14:25:00,83.01,83.04,82.98,83.02,4542.9962141698215,59.6546,59.6762,59.6331,59.6618,4542.9962
2012-01-12 14:30:00,83.0,83.08,82.98,83.05,11573.82368848026,59.6474,59.7049,59.6331,59.6834,11573.8237
2012-01-12 14:35:00,83.07,83.2,83.06,83.06,14926.9875608437,59.6978,59.7912,59.6906,59.6906,14926.9876
2012-01-12 14:40:00,83.07,83.17,83.03,83.16,19145.484045429963,59.6978,59.7696,59.669,59.7624,19145.484
2012-01-12 14:45:00,83.18,83.19,83.1,83.13,7571.660356949702,59.7768,59.784,59.7193,59.7409,7571.6604
2012-01-12 14:50:00,83.13,83.17,83.12,83.16,1946.998377501352,59.7409,59.7696,59.7337,59.7624,1946.9984
2012-01-12 14:55:00,83.17,83.21,83.14,83.19,37317.46890210925,59.7696,59.7984,59.7481,59.784,37317.4689
2012-01-12 15:00:00,83.21,83.22,83.16,83.21,15684.153596538668,59.7984,59.8056,59.7624,59.7984,15684.1536
2012-01-12 15:05:00,83.21,83.29,83.19,83.21,20767.98269334776,59.7984,59.8559,59.784,59.7984,20767.9827
2012-01-12 15:10:00,83.21,83.21,83.08,83.11,17631.15197404002,59.7984,59.7984,59.7049,59.7265,17631.152
2012-01-12 15:15:00,83.11,83.16,83.11,83.16,20010.816657652784,59.7265,59.7624,59.7265,59.7624,20010.8167
2012-01-12 15:20:00,83.15,83.24,83.13,83.18,18171.98485667929,59.7552,59.8199,59.7409,59.7768,18171.9849
2012-01-12 15:25:00,83.17,83.18,83.11,83.17,19902.65008112493,59.7696,59.7768,59.7265,59.7696,19902.6501
2012-01-12 15:30:00,83.16,83.21,83.08,83.18,26933.47755543537,59.7624,59.7984,59.7049,59.7768,26933.4776
2012-01-12 15:35:00,83.18,83.26,83.16,83.26,17198.48566792861,59.7768,59.8343,59.7624,59.8343,17198.4857
2012-01-12 15:40:00,83.25,83.36,83.21,83.23,35911.30340724716,59.8271,59.9062,59.7984,59.8127,35911.3034
2012-01-12 15:45:00,83.23,83.35,83.22,83.34,22498.6479177934,59.8127,59.899,59.8056,59.8918,22498.6479
2012-01-12 15:50:00,83.34,83.38,83.29,83.32,23039.480800432662,59.8918,59.9205,59.8559,59.8774,23039.4808
2012-01-12 15:55:00,83.31,83.33,83.2,83.33,49107.625743645214,59.8702,59.8846,59.7912,59.8846,49107.6257
2012-01-13 09:30:00,82.41,82.78,82.23,82.67,55164.95402920497,59.2234,59.4893,59.0941,59.4103,55164.954
2012-01-13 09:35:00,82.72,82.9,82.52,82.62,55597.62033531639,59.4462,59.5756,59.3025,59.3744,55597.6203
2012-01-13 09:40:00,82.55,82.62,82.18,82.22,12655.489453758788,59.3241,59.3744,59.0582,59.0869,12655.4895
2012-01-13 09:45:00,82.27,82.36,82.21,82.24,8653.32612222823,59.1228,59.1875,59.0797,59.1013,8653.3261
2012-01-13 09:50:00,82.23,82.32,82.06,82.22,11249.3239588967,59.0941,59.1588,58.9719,59.0869,11249.324
2012-01-13 09:55:00,82.26,82.27,82.11,82.2,6922.660897782585,59.1157,59.1228,59.0079,59.0725,6922.6609
2012-01-13 10:00:00,82.21,82.24,82.1,82.12,9734.99188750676,59.0797,59.1013,59.0007,59.015,9734.9919
2012-01-13 10:05:00,82.06,82.1,81.8,81.84,11032.990805840996,58.9719,59.0007,58.7851,58.8138,11032.9908
2012-01-13 10:10:00,81.83,81.83,81.61,81.61,13304.488912925906,58.8066,58.8066,58.6485,58.6485,13304.4889
2012-01-13 10:15:00,81.62,81.63,81.47,81.5,24770.14602487831,58.6557,58.6629,58.5479,58.5695,24770.146
2012-01-13 10:20:00,81.49,81.55,81.28,81.49,12763.656030286642,58.5623,58.6054,58.4114,58.5623,12763.656
2012-01-13 10:25:00,81.49,81.86,81.42,81.82,15467.820443482964,58.5623,58.8282,58.512,58.7994,15467.8204
2012-01-13 10:30:00,81.82,81.98,81.79,81.94,9194.159004867495,58.7994,58.9144,58.7779,58.8857,9194.159
2012-01-13 10:35:00,81.94,82.01,81.86,81.93,4542.9962141698215,58.8857,58.936,58.8282,58.8785,4542.9962
2012-01-13 10:40:00,81.92,81.96,81.88,81.96,7138.994050838291,58.8713,58.9001,58.8426,58.9001,7138.9941
2012-01-13 10:45:00,82.01,82.14,81.97,82.07,7138.994050838291,58.936,59.0294,58.9072,58.9791,7138.9941
2012-01-13 10:50:00,82.05,82.11,82.0,82.05,6706.327744726879,58.9647,59.0079,58.9288,58.9647,6706.3277
2012-01-13 10:55:00,82.06,82.22,82.06,82.15,5300.162249864791,58.9719,59.0869,58.9719,59.0366,5300.1622
2012-01-13 11:00:00,82.16,82.3,82.14,82.26,6381.828015143321,59.0438,59.1444,59.0294,59.1157,6381.828
2012-01-13 11:05:00,82.2,82.34,82.19,82.19,6057.328285559762,59.0725,59.1731,59.0653,59.0653,6057.3283
2012-01-13 11:10:00,82.19,82.36,82.18,82.3,10816.657652785289,59.0653,59.1875,59.0582,59.1444,10816.6577
2012-01-13 11:15:00,82.35,82.35,82.27,82.34,7679.826933477555,59.1803,59.1803,59.1228,59.1731,7679.8269
2012-01-13 11:20:00,82.34,82.35,82.27,82.3,6706.327744726879,59.1731,59.1803,59.1228,59.1444,6706.3277
2012-01-13 11:25:00,82.3,82.33,82.25,82.33,5624.66197944835,59.1444,59.166,59.1085,59.166,5624.662
2012-01-13 11:30:00,82.33,82.37,82.32,82.37,6057.328285559762,59.166,59.1947,59.1588,59.1947,6057.3283
2012-01-13 11:35:00,82.37,82.41,82.35,82.37,8220.65981611682,59.1947,59.2234,59.1803,59.1947,8220.6598
2012-01-13 11:40:00,82.37,82.43,82.35,82.42,5732.828555976204,59.1947,59.2378,59.1803,59.2306,5732.8286
2012-01-13 11:45:00,82.4,82.43,82.32,82.34,5191.995673336939,59.2163,59.2378,59.1588,59.1731,5191.9957
2012-01-13 11:50:00,82.36,82.47,82.36,82.42,10600.324499729582,59.1875,59.2666,59.1875,59.2306,10600.3245
2012-01-13 11:55:00,82.41,82.47,82.38,82.43,4867.49594375338,59.2234,59.2666,59.2019,59.2378,4867.4959
2012-01-13 12:00:00,82.38,82.39,82.28,82.32,6706.327744726879,59.2019,59.2091,59.13,59.1588,6706.3277
2012-01-13 12:05:00,82.31,82.36,82.26,82.35,5408.328826392644,59.1516,59.1875,59.1157,59.1803,5408.3288
2012-01-13 12:10:00,82.32,82.36,82.29,82.32,3353.16387236344,59.1588,59.1875,59.1372,59.1588,3353.1639
2012-01-13 12:15:00,82.31,82.39,82.31,82.39,4434.8296376419685,59.1516,59.2091,59.1516,59.2091,4434.8296
2012-01-13 12:20:00,82.39,82.43,82.38,82.39,3677.6636019469984,59.2091,59.2378,59.2019,59.2091,3677.6636
2012-01-13 12:25:00,82.36,82.42,82.33,82.36,5949.161709031909,59.1875,59.2306,59.166,59.1875,5949.1617
2012-01-13 12:30:00,82.35,82.36,82.33,82.35,6598.161168199026,59.1803,59.1875,59.166,59.1803,6598.1612
2012-01-13 12:35:00,82.34,82.4,82.3,82.4,4867.49594375338,59.1731,59.2163,59.1444,59.2163,4867.4959
2012-01-13 12:40:00,82.36,82.45,82.35,82.44,7571.660356949702,59.1875,59.2522,59.1803,59.245,7571.6604
2012-01-13 12:45:00,82.43,82.46,82.38,82.39,5732.828555976204,59.2378,59.2594,59.2019,59.2091,5732.8286
2012-01-13 12:50:00,82.43,82.47,82.38,82.45,2271.4981070849108,59.2378,59.2666,59.2019,59.2522,2271.4981
2012-01-13 12:55:00,82.45,82.51,82.43,82.46,13088.1557598702,59.2522,59.2953,59.2378,59.2594,13088.1558
2012-01-13 13:00:00,82.44,82.45,82.4,82.41,7247.160627366144,59.245,59.2522,59.2163,59.2234,7247.1606
2012-01-13 13:05:00,82.4,82.48,82.39,82.46,11790.156841535963,59.2163,59.2738,59.2091,59.2594,11790.1568
2012-01-13 13:10:00,82.46,82.5,82.41,82.45,8436.992969172525,59.2594,59.2881,59.2234,59.2522,8436.993
2012-01-13 13:15:00,82.41,82.45,82.34,82.43,5083.829096809086,59.2234,59.2522,59.1731,59.2378,5083.8291
2012-01-13 13:20:00,82.41,82.41,82.29,82.34,6489.994591671173,59.2234,59.2234,59.1372,59.1731,6489.9946
2012-01-13 13:25:00,82.35,82.35,82.31,82.35,4434.8296376419685,59.1803,59.1803,59.1516,59.1803,4434.8296
2012-01-13 13:30:00,82.33,82.35,82.28,82.35,6165.494862087615,59.166,59.1803,59.13,59.1803,6165.4949
2012-01-13 13:35:00,82.33,82.43,82.3,82.32,7679.826933477555,59.166,59.2378,59.1444,59.1588,7679.8269
2012-01-13 13:40:00,82.33,82.36,82.27,82.36,5840.995132504056,59.166,59.1875,59.1228,59.1875,5840.9951
2012-01-13 13:45:00,82.34,82.48,82.34,82.41,5516.495402920497,59.1731,59.2738,59.1731,59.2234,5516.4954
2012-01-13 13:50:00,82.41,82.59,82.41,82.55,7896.160086533261,59.2234,59.3528,59.2234,59.3241,7896.1601
2012-01-13 13:55:00,82.55,82.65,82.5,82.6,8761.492698756085,59.3241,59.3959,59.2881,59.36,8761.4927
2012-01-13 14:00:00,82.59,82.62,82.59,82.61,12763.656030286642,59.3528,59.3744,59.3528,59.3672,12763.656
2012-01-13 14:05:00,82.6,82.61,82.55,82.56,5300.162249864791,59.36,59.3672,59.3241,59.3312,5300.1622
2012-01-13 14:10:00,82.58,82.72,82.58,82.72,6057.328285559762,59.3456,59.4462,59.3456,59.4462,6057.3283
2012-01-13 14:15:00,82.67,82.72,82.59,82.65,8220.65981611682,59.4103,59.4462,59.3528,59.3959,8220.6598
2012-01-13 14:20:00,82.63,82.71,82.63,82.69,6381.828015143321,59.3816,59.439,59.3816,59.4247,6381.828
2012-01-13 14:25:00,82.68,82.8,82.68,82.79,7896.160086533261,59.4175,59.5037,59.4175,59.4965,7896.1601
2012-01-13 14:30:00,82.8,82.82,82.72,82.72,10708.491076257436,59.5037,59.5181,59.4462,59.4462,10708.4911
2012-01-13 14:35:00,82.72,82.8,82.72,82.73,12979.989183342346,59.4462,59.5037,59.4462,59.4534,12979.9892
2012-01-13 14:40:00,82.72,82.72,82.58,82.64,20118.98323418064,59.4462,59.4462,59.3456,59.3887,20118.9832
2012-01-13 14:45:00,82.6,82.81,82.6,82.79,11249.3239588967,59.36,59.5109,59.36,59.4965,11249.324
2012-01-13 14:50:00,82.8,82.91,82.8,82.9,20118.98323418064,59.5037,59.5828,59.5037,59.5756,20118.9832
2012-01-13 14:55:00,82.9,83.0,82.9,82.98,10816.657652785289,59.5756,59.6474,59.5756,59.6331,10816.6577
2012-01-13 15:00:00,82.97,83.05,82.96,83.02,8977.82585181179,59.6259,59.6834,59.6187,59.6618,8977.8259
2012-01-13 15:05:00,83.02,83.11,82.99,83.08,17522.98539751217,59.6618,59.7265,59.6403,59.7049,17522.9854
2012-01-13 15:10:00,83.07,83.08,82.95,82.95,14061.654948620877,59.6978,59.7049,59.6115,59.6115,14061.6549
2012-01-13 15:15:00,82.96,83.01,82.92,82.92,16765.819361817197,59.6187,59.6546,59.59,59.59,16765.8194
2012-01-13 15:20:00,82.93,82.94,82.86,82.88,14710.654407787992,59.5971,59.6043,59.5468,59.5612,14710.6544
2012-01-13 15:25:00,82.88,83.05,82.86,82.96,16549.486208761493,59.5612,59.6834,59.5468,59.6187,16549.4862
2012-01-13 15:30:00,82.96,83.02,82.95,82.96,20227.14981070849,59.6187,59.6618,59.6115,59.6187,20227.1498
2012-01-13 15:35:00,82.96,83.08,82.94,82.97,22282.314764737694,59.6187,59.7049,59.6043,59.6259,22282.3148
2012-01-13 15:40:00,82.98,83.03,82.96,82.97,19578.15035154137,59.6331,59.669,59.6187,59.6259,19578.1504
2012-01-13 15:45:00,82.97,83.2,82.96,83.13,48566.792861005946,59.6259,59.7912,59.6187,59.7409,48566.7929
2012-01-13 15:50:00,83.13,83.14,83.03,83.11,33531.638723634394,59.7409,59.7481,59.669,59.7265,33531.6387
2012-01-13 15:55:00,83.12,83.14,83.02,83.11,74851.2709572742,59.7337,59.7481,59.6618,59.7265,74851.271
2012-01-17 09:30:00,83.31,83.94,83.31,83.8,85235.26230394808,59.8702,60.323,59.8702,60.2224,85235.2623
2012-01-17 09:35:00,83.88,83.97,83.48,83.57,61114.11573823688,60.2799,60.3445,59.9924,60.0571,61114.1157
2012-01-17 09:40:00,83.51,83.56,83.37,83.53,35478.63710113575,60.014,60.0499,59.9133,60.0283,35478.6371
2012-01-17 09:45:00,83.49,83.62,83.47,83.57,9626.825310978908,59.9996,60.093,59.9852,60.0571,9626.8253
2012-01-17 09:50:00,83.5,83.65,83.45,83.61,8220.65981611682,60.0068,60.1146,59.9708,60.0858,8220.6598
2012-01-17 09:55:00,83.6,83.62,83.47,83.57,9085.992428339645,60.0786,60.093,59.9852,60.0571,9085.9924
2012-01-17 10:00:00,83.58,83.59,83.42,83.45,13088.1557598702,60.0643,60.0714,59.9493,59.9708,13088.1558
2012-01-17 10:05:00,83.45,83.59,83.41,83.57,8869.659275283937,59.9708,60.0714,59.9421,60.0571,8869.6593
2012-01-17 10:10:00,83.55,83.58,83.35,83.48,51162.79069767442,60.0427,60.0643,59.899,59.9924,51162.7907
2012-01-17 10:15:00,83.48,83.51,83.31,83.37,33315.30557057869,59.9924,60.014,59.8702,59.9133,33315.3056
2012-01-17 10:20:00,83.37,83.37,83.21,83.29,11573.82368848026,59.9133,59.9133,59.7984,59.8559,11573.8237
2012-01-17 10:25:00,83.22,83.33,83.22,83.3,9734.99188750676,59.8056,59.8846,59.8056,59.863,9734.9919
2012-01-17 10:30:00,83.28,83.28,83.14,83.15,5949.161709031909,59.8487,59.8487,59.7481,59.7552,5949.1617
2012-01-17 10:35:00,83.17,83.17,83.05,83.14,6598.161168199026,59.7696,59.7696,59.6834,59.7481,6598.1612
2012-01-17 10:40:00,83.1,83.13,83.06,83.11,13520.82206598161,59.7193,59.7409,59.6906,59.7265,13520.8221
2012-01-17 10:45:00,83.08,83.12,82.98,82.99,10275.824770146024,59.7049,59.7337,59.6331,59.6403,10275.8248
2012-01-17 10:50:00,83.0,83.06,82.96,83.05,9085.992428339645,59.6474,59.6906,59.6187,59.6834,9085.9924
2012-01-17 10:55:00,83.05,83.07,83.0,83.06,7896.160086533261,59.6834,59.6978,59.6474,59.6906,7896.1601
2012-01-17 11:00:00,83.08,83.21,83.06,83.19,11032.990805840996,59.7049,59.7984,59.6906,59.784,11032.9908
2012-01-17 11:05:00,83.19,83.25,83.18,83.24,8545.159545700379,59.784,59.8271,59.7768,59.8199,8545.1595
2012-01-17 11:10:00,83.21,83.24,83.18,83.2,18604.6511627907,59.7984,59.8199,59.7768,59.7912,18604.6512
2012-01-17 11:15:00,83.18,83.33,83.18,83.28,5300.162249864791,59.7768,59.8846,59.7768,59.8487,5300.1622
2012-01-17 11:20:00,83.28,83.29,83.22,83.23,5191.995673336939,59.8487,59.8559,59.8056,59.8127,5191.9957
2012-01-17 11:25:00,83.24,83.25,83.21,83.23,33207.13899405084,59.8199,59.8271,59.7984,59.8127,33207.139
2012-01-17 11:30:00,83.24,83.33,83.23,83.31,6165.494862087615,59.8199,59.8846,59.8127,59.8702,6165.4949
2012-01-17 11:35:00,83.31,83.42,83.27,83.38,12222.823147647376,59.8702,59.9493,59.8415,59.9205,12222.8231
2012-01-17 11:40:00,83.39,83.42,83.37,83.37,5516.495402920497,59.9277,59.9493,59.9133,59.9133,5516.4954
2012-01-17 11:45:00,83.38,83.42,83.34,83.4,4975.662520281233,59.9205,59.9493,59.8918,59.9349,4975.6625
2012-01-17 11:50:00,83.39,83.45,83.39,83.45,6273.661438615468,59.9277,59.9708,59.9277,59.9708,6273.6614
2012-01-17 11:55:00,83.42,83.47,83.42,83.43,6922.660897782585,59.9493,59.9852,59.9493,59.9565,6922.6609
2012-01-17 12:00:00,83.45,83.46,83.37,83.45,7571.660356949702,59.9708,59.978,59.9133,59.9708,7571.6604
2012-01-17 12:05:00,83.45,83.54,83.45,83.53,3785.830178474851,59.9708,60.0355,59.9708,60.0283,3785.8302
2012-01-17 12:10:00,83.54,83.63,83.54,83.6,14926.9875608437,60.0355,60.1002,60.0355,60.0786,14926.9876
2012-01-17 12:15:00,83.6,83.73,83.6,83.73,12114.656571119524,60.0786,60.1721,60.0786,60.1721,12114.6566
2012-01-17 12:20:00,83.69,83.75,83.67,83.73,21308.81557598702,60.1433,60.1864,60.1289,60.1721,21308.8156
2012-01-17 12:25:00,83.75,83.81,83.72,83.81,8004.326663061114,60.1864,60.2295,60.1649,60.2295,8004.3267
2012-01-17 12:30:00,83.8,83.81,83.69,83.69,9302.32558139535,60.2224,60.2295,60.1433,60.1433,9302.3256
2012-01-17 12:35:00,83.69,83.71,83.58,83.65,8436.992969172525,60.1433,60.1577,60.0643,60.1146,8436.993
2012-01-17 12:40:00,83.66,83.66,83.59,83.6,6381.828015143321,60.1218,60.1218,60.0714,60.0786,6381.828
2012-01-17 12:45:00,83.61,83.61,83.57,83.58,3136.830719307734,60.0858,60.0858,60.0571,60.0643,3136.8307
2012-01-17 12:50:00,83.59,83.61,83.56,83.61,6273.661438615468,60.0714,60.0858,60.0499,60.0858,6273.6614
2012-01-17 12:55:00,83.6,83.64,83.59,83.61,6057.328285559762,60.0786,60.1074,60.0714,60.0858,6057.3283
2012-01-17 13:00:00,83.62,83.62,83.58,83.61,4434.8296376419685,60.093,60.093,60.0643,60.0858,4434.8296
2012-01-17 13:05:00,83.61,83.68,83.54,83.57,25202.812330989724,60.0858,60.1361,60.0355,60.0571,25202.8123
2012-01-17 13:10:00,83.57,83.58,83.54,83.57,7030.8274743104375,60.0571,60.0643,60.0355,60.0571,7030.8275
2012-01-17 13:15:00,83.57,83.62,83.57,83.61,4542.9962141698215,60.0571,60.093,60.0571,60.0858,4542.9962
2012-01-17 13:20:00,83.62,83.67,83.62,83.65,1622.4986479177933,60.093,60.1289,60.093,60.1146,1622.4986
2012-01-17 13:25:00,83.67,83.68,83.65,83.67,27690.64359113034,60.1289,60.1361,60.1146,60.1289,27690.6436
2012-01-17 13:30:00,83.67,83.67,83.59,83.63,7463.49378042185,60.1289,60.1289,60.0714,60.1002,7463.4938
2012-01-17 13:35:00,83.63,83.68,83.61,83.64,2055.164954029205,60.1002,60.1361,60.0858,60.1074,2055.165
2012-01-17 13:40:00,83.65,83.69,83.64,83.69,5624.66197944835,60.1146,60.1433,60.1074,60.1433,5624.662
2012-01-17 13:45:00,83.69,83.7,83.65,83.69,2163.3315305570577,60.1433,60.1505,60.1146,60.1433,2163.3315
2012-01-17 13:50:00,83.67,83.71,83.65,83.71,16441.31963223364,60.1289,60.1577,60.1146,60.1577,16441.3196
2012-01-17 13:55:00,83.69,83.76,83.69,83.74,20551.64954029205,60.1433,60.1936,60.1433,60.1792,20551.6495
2012-01-17 14:00:00,83.75,83.75,83.65,83.67,18820.984315846403,60.1864,60.1864,60.1146,60.1289,18820.9843
2012-01-17 14:05:00,83.65,83.65,83.58,83.6,7247.160627366144,60.1146,60.1146,60.0643,60.0786,7247.1606
2012-01-17 14:10:00,83.59,83.62,83.58,83.62,4218.496484586262,60.0714,60.093,60.0643,60.093,4218.4965
2012-01-17 14:15:00,83.62,83.68,83.61,83.67,6165.494862087615,60.093,60.1361,60.0858,60.1289,6165.4949
2012-01-17 14:20:00,83.68,83.73,83.68,83.73,4542.9962141698215,60.1361,60.1721,60.1361,60.1721,4542.9962
2012-01-17 14:25:00,83.73,83.76,83.67,83.68,20010.816657652784,60.1721,60.1936,60.1289,60.1361,20010.8167
2012-01-17 14:30:00,83.68,83.7,83.57,83.59,12547.322877230936,60.1361,60.1505,60.0571,60.0714,12547.3229
2012-01-17 14:35:00,83.58,83.63,83.58,83.61,7138.994050838291,60.0643,60.1002,60.0643,60.0858,7138.9941
2012-01-17 14:40:00,83.6,83.65,83.57,83.65,11032.990805840996,60.0786,60.1146,60.0571,60.1146,11032.9908
2012-01-17 14:45:00,83.62,83.65,83.49,83.51,10383.991346673878,60.093,60.1146,59.9996,60.014,10383.9913
2012-01-17 14:50:00,83.46,83.51,83.34,83.34,6165.494862087615,59.978,60.014,59.8918,59.8918,6165.4949
2012-01-17 14:55:00,83.34,83.4,83.34,83.38,16982.152514872905,59.8918,59.9349,59.8918,59.9205,16982.1525
2012-01-17 15:00:00,83.37,83.43,83.33,83.42,16224.986479177933,59.9133,59.9565,59.8846,59.9493,16224.9865
2012-01-17 15:05:00,83.45,83.45,83.38,83.39,16549.486208761493,59.9708,59.9708,59.9205,59.9277,16549.4862
2012-01-17 15:10:00,83.4,83.48,83.34,83.46,20551.64954029205,59.9349,59.9924,59.8918,59.978,20551.6495
2012-01-17 15:15:00,83.46,83.48,83.4,83.44,15035.154137371552,59.978,59.9924,59.9349,59.9637,15035.1541
2012-01-17 15:20:00,83.44,83.56,83.44,83.55,14061.654948620877,59.9637,60.0499,59.9637,60.0427,14061.6549
2012-01-17 15:25:00,83.56,83.63,83.54,83.57,14386.154678204435,60.0499,60.1002,60.0355,60.0571,14386.1547
2012-01-17 15:30:00,83.57,83.65,83.51,83.65,55597.62033531639,60.0571,60.1146,60.014,60.1146,55597.6203
2012-01-17 15:35:00,83.67,83.72,83.6,83.67,24012.979989183343,60.1289,60.1649,60.0786,60.1289,24012.98
2012-01-17 15:40:00,83.67,83.69,83.59,83.62,55705.78691184424,60.1289,60.1433,60.0714,60.093,55705.7869
2012-01-17 15:45:00,83.61,83.62,83.46,83.5,36452.13628988642,60.0858,60.093,59.978,60.0068,36452.1363
2012-01-17 15:50:00,83.49,83.56,83.49,83.51,38182.80151433207,59.9996,60.0499,59.9996,60.014,38182.8015
2012-01-17 15:55:00,83.51,83.62,83.45,83.57,65981.61168199027,60.014,60.093,59.9708,60.0571,65981.6117
2012-01-18 09:30:00,83.86,83.86,83.2,83.25,37966.46836127636,60.2655,60.2655,59.7912,59.8271,37966.4684
2012-01-18 09:35:00,83.36,83.63,83.3,83.6,4002.163331530557,59.9062,60.1002,59.863,60.0786,4002.1633
2012-01-18 09:40:00,83.57,83.97,83.49,83.97,11249.3239588967,60.0571,60.3445,59.9996,60.3445,11249.324
2012-01-18 09:45:00,83.97,84.3,83.94,84.19,32233.63980530016,60.3445,60.5817,60.323,60.5026,32233.6398
2012-01-18 09:50:00,84.18,84.4,83.99,84.17,30070.308274743104,60.4954,60.6535,60.3589,60.4883,30070.3083
2012-01-18 09:55:00,84.14,84.18,84.06,84.18,10059.491617090318,60.4667,60.4954,60.4092,60.4954,10059.4916
2012-01-18 10:00:00,84.18,84.42,84.18,84.36,49323.95889670092,60.4954,60.6679,60.4954,60.6248,49323.9589
2012-01-18 10:05:00,84.37,84.37,84.28,84.28,10383.991346673878,60.632,60.632,60.5673,60.5673,10383.9913
2012-01-18 10:10:00,84.31,84.32,84.22,84.27,18063.81828015144,60.5889,60.5961,60.5242,60.5601,18063.8183
2012-01-18 10:15:00,84.28,84.36,84.22,84.33,8220.65981611682,60.5673,60.6248,60.5242,60.6032,8220.6598
2012-01-18 10:20:00,84.39,84.64,84.39,84.64,22282.314764737694,60.6464,60.826,60.6464,60.826,22282.3148
2012-01-18 10:25:00,84.65,84.71,84.6,84.69,12547.322877230936,60.8332,60.8763,60.7973,60.862,12547.3229
2012-01-18 10:30:00,84.68,84.8,84.64,84.66,11357.490535424551,60.8548,60.941,60.826,60.8404,11357.4905
2012-01-18 10:35:00,84.67,84.67,84.49,84.55,11465.657111952409,60.8476,60.8476,60.7182,60.7613,11465.6571
2012-01-18 10:40:00,84.53,84.53,84.41,84.46,5840.995132504056,60.747,60.747,60.6607,60.6967,5840.9951
2012-01-18 10:45:00,84.43,84.46,84.38,84.45,4759.329367225527,60.6751,60.6967,60.6392,60.6895,4759.3294
2012-01-18 10:50:00,84.41,84.43,84.29,84.32,9734.99188750676,60.6607,60.6751,60.5745,60.5961,9734.9919
2012-01-18 10:55:00,84.37,84.39,84.27,84.28,8436.992969172525,60.632,60.6464,60.5601,60.5673,8436.993
2012-01-18 11:00:00,84.31,84.42,84.31,84.32,4759.329367225527,60.5889,60.6679,60.5889,60.5961,4759.3294
2012-01-18 11:05:00,84.32,84.4,84.3,84.31,11032.990805840996,60.5961,60.6535,60.5817,60.5889,11032.9908
2012-01-18 11:10:00,84.31,84.39,84.28,84.31,7355.327203893997,60.5889,60.6464,60.5673,60.5889,7355.3272
2012-01-18 11:15:00,84.31,84.36,84.06,84.09,42833.96430502975,60.5889,60.6248,60.4092,60.4308,42833.9643
2012-01-18 11:20:00,84.08,84.14,84.07,84.09,21633.315305570577,60.4236,60.4667,60.4164,60.4308,21633.3153
2012-01-18 11:25:00,84.07,84.09,84.0,84.02,15359.65386695511,60.4164,60.4308,60.3661,60.3805,15359.6539
2012-01-18 11:30:00,83.96,84.17,83.96,84.1,24770.14602487831,60.3373,60.4883,60.3373,60.438,24770.146
2012-01-18 11:35:00,84.06,84.07,83.96,84.03,13088.1557598702,60.4092,60.4164,60.3373,60.3877,13088.1558
2012-01-18 11:40:00,84.06,84.1,83.95,83.95,8004.326663061114,60.4092,60.438,60.3302,60.3302,8004.3267
2012-01-18 11:45:00,83.98,84.0,83.92,83.94,22174.14818820984,60.3517,60.3661,60.3086,60.323,22174.1482
2012-01-18 11:50:00,83.95,83.96,83.9,83.96,7355.327203893997,60.3302,60.3373,60.2942,60.3373,7355.3272
2012-01-18 11:55:00,83.99,83.99,83.9,83.9,7896.160086533261,60.3589,60.3589,60.2942,60.2942,7896.1601
2012-01-18 12:00:00,83.9,83.94,83.89,83.93,4759.329367225527,60.2942,60.323,60.287,60.3158,4759.3294
2012-01-18 12:05:00,83.94,83.96,83.92,83.95,7571.660356949702,60.323,60.3373,60.3086,60.3302,7571.6604
2012-01-18 12:10:00,83.95,84.04,83.94,84.04,13196.322336398052,60.3302,60.3948,60.323,60.3948,13196.3223
2012-01-18 12:15:00,84.04,84.06,84.01,84.02,3353.16387236344,60.3948,60.4092,60.3733,60.3805,3353.1639
2012-01-18 12:20:00,84.02,84.38,84.02,84.3,56571.11952406706,60.3805,60.6392,60.3805,60.5817,56571.1195
2012-01-18 12:25:00,84.28,84.37,84.27,84.33,5191.995673336939,60.5673,60.632,60.5601,60.6032,5191.9957
2012-01-18 12:30:00,84.33,84.5,84.28,84.32,27906.97674418605,60.6032,60.7254,60.5673,60.5961,27906.9767
2012-01-18 12:35:00,84.31,84.31,84.18,84.21,3677.6636019469984,60.5889,60.5889,60.4954,60.517,3677.6636
2012-01-18 12:40:00,84.21,84.28,84.18,84.28,4218.496484586262,60.517,60.5673,60.4954,60.5673,4218.4965
2012-01-18 12:45:00,84.25,84.3,84.22,84.22,4867.49594375338,60.5458,60.5817,60.5242,60.5242,4867.4959
2012-01-18 12:50:00,84.23,84.23,84.13,84.13,5624.66197944835,60.5314,60.5314,60.4595,60.4595,5624.662
2012-01-18 12:55:00,84.12,84.13,84.09,84.13,10816.657652785289,60.4523,60.4595,60.4308,60.4595,10816.6577
2012-01-18 13:00:00,84.13,84.13,84.12,84.12,11790.156841535963,60.4595,60.4595,60.4523,60.4523,11790.1568
2012-01-18 13:05:00,84.11,84.11,84.07,84.08,4975.662520281233,60.4451,60.4451,60.4164,60.4236,4975.6625
2012-01-18 13:10:00,84.09,84.1,84.06,84.07,3028.664142779881,60.4308,60.438,60.4092,60.4164,3028.6641
2012-01-18 13:15:00,84.06,84.09,84.04,84.05,5949.161709031909,60.4092,60.4308,60.3948,60.402,5949.1617
2012-01-18 13:20:00,84.04,84.07,84.0,84.02,9626.825310978908,60.3948,60.4164,60.3661,60.3805,9626.8253
2012-01-18 13:25:00,84.03,84.06,84.03,84.05,2271.4981070849108,60.3877,60.4092,60.3877,60.402,2271.4981
2012-01-18 13:30:00,84.04,84.23,84.03,84.21,26500.81124932396,60.3948,60.5314,60.3877,60.517,26500.8112
2012-01-18 13:35:00,84.19,84.19,84.1,84.1,2487.8312601406165,60.5026,60.5026,60.438,60.438,2487.8313
2012-01-18 13:40:00,84.11,84.13,84.06,84.07,5191.995673336939,60.4451,60.4595,60.4092,60.4164,5191.9957
2012-01-18 13:45:00,84.07,84.09,84.06,84.06,3353.16387236344,60.4164,60.4308,60.4092,60.4092,3353.1639
2012-01-18 13:50:00,84.06,84.06,83.91,83.92,6706.327744726879,60.4092,60.4092,60.3014,60.3086,6706.3277
2012-01-18 13:55:00,83.9,84.01,83.89,83.95,7247.160627366144,60.2942,60.3733,60.287,60.3302,7247.1606
2012-01-18 14:00:00,83.95,84.1,83.95,84.1,3569.4970254191453,60.3302,60.438,60.3302,60.438,3569.497
2012-01-18 14:05:00,84.08,84.18,84.07,84.18,4326.663061114115,60.4236,60.4954,60.4164,60.4954,4326.6631
2012-01-18 14:10:00,84.18,84.25,84.16,84.25,9302.32558139535,60.4954,60.5458,60.4811,60.5458,9302.3256
2012-01-18 14:15:00,84.25,84.29,84.21,84.22,5624.66197944835,60.5458,60.5745,60.517,60.5242,5624.662
2012-01-18 14:20:00,84.22,84.24,84.2,84.2,6922.660897782585,60.5242,60.5386,60.5098,60.5098,6922.6609
2012-01-18 14:25:00,84.21,84.28,84.18,84.26,5083.829096809086,60.517,60.5673,60.4954,60.5529,5083.8291
2012-01-18 14:30:00,84.3,84.3,84.13,84.13,9410.4921579232,60.5817,60.5817,60.4595,60.4595,9410.4922
2012-01-18 14:35:00,84.16,84.18,84.14,84.18,3461.3304488912927,60.4811,60.4954,60.4667,60.4954,3461.3304
2012-01-18 14:40:00,84.18,84.23,84.18,84.23,3136.830719307734,60.4954,60.5314,60.4954,60.5314,3136.8307
2012-01-18 14:45:00,84.28,84.41,84.23,84.37,36884.80259599783,60.5673,60.6607,60.5314,60.632,36884.8026
2012-01-18 14:50:00,84.4,84.41,84.36,84.39,8761.492698756085,60.6535,60.6607,60.6248,60.6464,8761.4927
2012-01-18 14:55:00,84.4,84.41,84.35,84.41,14494.321254732287,60.6535,60.6607,60.6176,60.6607,14494.3213
2012-01-18 15:00:00,84.41,84.46,84.41,84.43,6381.828015143321,60.6607,60.6967,60.6607,60.6751,6381.828
2012-01-18 15:05:00,84.43,84.48,84.43,84.45,8977.82585181179,60.6751,60.711,60.6751,60.6895,8977.8259
2012-01-18 15:10:00,84.46,84.55,84.44,84.55,13953.488372093025,60.6967,60.7613,60.6823,60.7613,13953.4884
2012-01-18 15:15:00,84.55,84.73,84.54,84.57,41535.96538669551,60.7613,60.8907,60.7542,60.7757,41535.9654
2012-01-18 15:20:00,84.57,84.59,84.52,84.54,19902.65008112493,60.7757,60.7901,60.7398,60.7542,19902.6501
2012-01-18 15:25:00,84.53,84.59,84.47,84.52,18063.81828015144,60.747,60.7901,60.7039,60.7398,18063.8183
2012-01-18 15:30:00,84.49,84.51,84.46,84.46,8004.326663061114,60.7182,60.7326,60.6967,60.6967,8004.3267
2012-01-18 15:35:00,84.5,84.5,84.29,84.35,18712.81773931855,60.7254,60.7254,60.5745,60.6176,18712.8177
2012-01-18 15:40:00,84.33,84.41,84.33,84.37,8869.659275283937,60.6032,60.6607,60.6032,60.632,8869.6593
2012-01-18 15:45:00,84.38,84.52,84.38,84.4,29421.308815575987,60.6392,60.7398,60.6392,60.6535,29421.3088
2012-01-18 15:50:00,84.41,84.51,84.38,84.49,24012.979989183343,60.6607,60.7326,60.6392,60.7182,24012.98
2012-01-18 15:55:00,84.5,84.64,84.5,84.64,54407.787993510006,60.7254,60.826,60.7254,60.826,54407.788
2012-01-19 09:30:00,84.18,84.53,83.8,83.82,45213.62898864251,60.4954,60.747,60.2224,60.2367,45213.629
2012-01-19 09:35:00,83.81,83.82,83.55,83.74,25743.645213628988,60.2295,60.2367,60.0427,60.1792,25743.6452
2012-01-19 09:40:00,83.83,84.05,83.83,84.05,9085.992428339645,60.2439,60.402,60.2439,60.402,9085.9924
2012-01-19 09:45:00,84.06,84.28,84.06,84.1,26608.977825851813,60.4092,60.5673,60.4092,60.438,26608.9778
2012-01-19 09:50:00,84.06,84.32,84.06,84.26,10600.324499729582,60.4092,60.5961,60.4092,60.5529,10600.3245
2012-01-19 09:55:00,84.27,84.29,84.12,84.16,11681.990265008111,60.5601,60.5745,60.4523,60.4811,11681.9903
2012-01-19 10:00:00,84.12,84.12,83.8,83.88,13628.988642509465,60.4523,60.4523,60.2224,60.2799,13628.9886
2012-01-19 10:05:00,83.89,84.1,83.82,84.07,39697.13358572201,60.287,60.438,60.2367,60.4164,39697.1336
2012-01-19 10:10:00,84.08,84.08,84.01,84.05,5408.328826392644,60.4236,60.4236,60.3733,60.402,5408.3288
2012-01-19 10:15:00,84.03,84.05,83.99,84.0,9302.32558139535,60.3877,60.402,60.3589,60.3661,9302.3256
2012-01-19 10:20:00,83.99,84.09,83.99,84.08,27798.8101676582,60.3589,60.4308,60.3589,60.4236,27798.8102
2012-01-19 10:25:00,84.08,84.15,84.08,84.13,6273.661438615468,60.4236,60.4739,60.4236,60.4595,6273.6614
2012-01-19 10:30:00,84.16,84.37,84.13,84.34,14926.9875608437,60.4811,60.632,60.4595,60.6104,14926.9876
2012-01-19 10:35:00,84.33,84.34,84.23,84.3,18712.81773931855,60.6032,60.6104,60.5314,60.5817,18712.8177
2012-01-19 10:40:00,84.27,84.52,84.27,84.52,17847.485127095726,60.5601,60.7398,60.5601,60.7398,17847.4851
2012-01-19 10:45:00,84.51,84.55,84.5,84.53,12222.823147647376,60.7326,60.7613,60.7254,60.747,12222.8231
2012-01-19 10:50:00,84.54,84.64,84.52,84.59,16765.819361817197,60.7542,60.826,60.7398,60.7901,16765.8194
2012-01-19 10:55:00,84.6,84.63,84.59,84.61,7787.993510005408,60.7973,60.8188,60.7901,60.8045,7787.9935
2012-01-19 11:00:00,84.6,84.65,84.58,84.61,5840.995132504056,60.7973,60.8332,60.7829,60.8045,5840.9951
2012-01-19 11:05:00,84.58,84.58,84.49,84.52,5624.66197944835,60.7829,60.7829,60.7182,60.7398,5624.662
2012-01-19 11:10:00,84.52,84.53,84.47,84.48,6598.161168199026,60.7398,60.747,60.7039,60.711,6598.1612
2012-01-19 11:15:00,84.48,84.55,84.47,84.52,3785.830178474851,60.711,60.7613,60.7039,60.7398,3785.8302
2012-01-19 11:20:00,84.49,84.65,84.47,84.64,28988.64250946457,60.7182,60.8332,60.7039,60.826,28988.6425
2012-01-19 11:25:00,84.65,84.67,84.59,84.64,9410.4921579232,60.8332,60.8476,60.7901,60.826,9410.4922
2012-01-19 11:30:00,84.65,84.75,84.63,84.7,4759.329367225527,60.8332,60.9051,60.8188,60.8691,4759.3294
2012-01-19 11:35:00,84.69,84.85,84.69,84.81,18388.31800973499,60.862,60.9769,60.862,60.9482,18388.318
2012-01-19 11:40:00,84.79,85.02,84.79,84.99,26608.977825851813,60.9338,61.0991,60.9338,61.0775,26608.9778
2012-01-19 11:45:00,85.02,85.04,84.97,84.98,4218.496484586262,61.0991,61.1135,61.0632,61.0704,4218.4965
2012-01-19 11:50:00,84.98,85.03,84.98,85.01,4218.496484586262,61.0704,61.1063,61.0704,61.0919,4218.4965
2012-01-19 11:55:00,85.02,85.09,85.01,85.05,21741.48188209843,61.0991,61.1494,61.0919,61.1207,21741.4819
2012-01-19 12:00:00,85.05,85.06,84.98,84.98,6057.328285559762,61.1207,61.1279,61.0704,61.0704,6057.3283
2012-01-19 12:05:00,84.97,85.07,84.77,84.77,38723.63439697133,61.0632,61.135,60.9194,60.9194,38723.6344
2012-01-19 12:10:00,84.78,85.06,84.69,85.06,39480.80043266631,60.9266,61.1279,60.862,61.1279,39480.8004
2012-01-19 12:15:00,85.06,85.11,85.04,85.08,4759.329367225527,61.1279,61.1638,61.1135,61.1422,4759.3294
2012-01-19 12:20:00,85.09,85.1,85.01,85.04,8436.992969172525,61.1494,61.1566,61.0919,61.1135,8436.993
2012-01-19 12:25:00,85.03,85.04,84.97,85.03,2271.4981070849108,61.1063,61.1135,61.0632,61.1063,2271.4981
2012-01-19 12:30:00,85.02,85.13,85.02,85.1,8436.992969172525,61.0991,61.1782,61.0991,61.1566,8436.993
2012-01-19 12:35:00,85.09,85.1,85.01,85.03,3893.996755002704,61.1494,61.1566,61.0919,61.1063,3893.9968
2012-01-19 12:40:00,85.04,85.1,85.03,85.05,5624.66197944835,61.1135,61.1566,61.1063,61.1207,5624.662
2012-01-19 12:45:00,85.07,85.1,85.04,85.08,2055.164954029205,61.135,61.1566,61.1135,61.1422,2055.165
2012-01-19 12:50:00,85.05,85.14,85.05,85.14,4326.663061114115,61.1207,61.1853,61.1207,61.1853,4326.6631
2012-01-19 12:55:00,85.14,85.15,85.1,85.12,10600.324499729582,61.1853,61.1925,61.1566,61.171,10600.3245
2012-01-19 13:00:00,85.11,85.15,85.08,85.09,7030.8274743104375,61.1638,61.1925,61.1422,61.1494,7030.8275
2012-01-19 13:05:00,85.05,85.12,85.05,85.09,5408.328826392644,61.1207,61.171,61.1207,61.1494,5408.3288
2012-01-19 13:10:00,85.1,85.27,85.09,85.18,37641.968631692806,61.1566,61.2788,61.1494,61.2141,37641.9686
2012-01-19 13:15:00,85.19,85.2,85.01,85.02,11032.990805840996,61.2213,61.2285,61.0919,61.0991,11032.9908
2012-01-19 13:20:00,85.02,85.04,84.99,85.02,4434.8296376419685,61.0991,61.1135,61.0775,61.0991,4434.8296
2012-01-19 13:25:00,85.01,85.09,84.99,85.08,11032.990805840996,61.0919,61.1494,61.0775,61.1422,11032.9908
2012-01-19 13:30:00,85.07,85.08,84.96,84.99,10167.658193618172,61.135,61.1422,61.056,61.0775,10167.6582
2012-01-19 13:35:00,84.98,85.0,84.89,84.97,11357.490535424551,61.0704,61.0847,61.0057,61.0632,11357.4905
2012-01-19 13:40:00,84.97,85.05,84.95,85.01,6814.494321254732,61.0632,61.1207,61.0488,61.0919,6814.4943
2012-01-19 13:45:00,84.99,85.05,84.96,85.03,5408.328826392644,61.0775,61.1207,61.056,61.1063,5408.3288
2012-01-19 13:50:00,85.04,85.04,85.0,85.01,5840.995132504056,61.1135,61.1135,61.0847,61.0919,5840.9951
2012-01-19 13:55:00,85.0,85.02,84.89,84.89,15575.987020010816,61.0847,61.0991,61.0057,61.0057,15575.987
2012-01-19 14:00:00,84.89,84.99,84.81,84.95,3785.830178474851,61.0057,61.0775,60.9482,61.0488,3785.8302
2012-01-19 14:05:00,84.98,85.02,84.95,84.95,3353.16387236344,61.0704,61.0991,61.0488,61.0488,3353.1639
2012-01-19 14:10:00,84.93,84.97,84.9,84.94,4110.32990805841,61.0344,61.0632,61.0129,61.0416,4110.3299
2012-01-19 14:15:00,84.94,84.98,84.93,84.97,5300.162249864791,61.0416,61.0704,61.0344,61.0632,5300.1622
2012-01-19 14:20:00,84.97,85.01,84.95,85.01,12655.489453758788,61.0632,61.0919,61.0488,61.0919,12655.4895
2012-01-19 14:25:00,84.97,85.01,84.95,85.01,30394.808004326664,61.0632,61.0919,61.0488,61.0919,30394.808
2012-01-19 14:30:00,85.01,85.02,84.96,85.01,15143.320713899404,61.0919,61.0991,61.056,61.0919,15143.3207
2012-01-19 14:35:00,85.01,85.05,85.0,85.04,10924.824229313142,61.0919,61.1207,61.0847,61.1135,10924.8242
2012-01-19 14:40:00,85.04,85.06,85.02,85.04,15359.65386695511,61.1135,61.1279,61.0991,61.1135,15359.6539
2012-01-19 14:45:00,85.04,85.05,84.92,84.92,7787.993510005408,61.1135,61.1207,61.0272,61.0272,7787.9935
2012-01-19 14:50:00,84.92,84.95,84.89,84.94,5624.66197944835,61.0272,61.0488,61.0057,61.0416,5624.662
2012-01-19 14:55:00,84.96,84.96,84.86,84.87,12439.156300703082,61.056,61.056,60.9841,60.9913,12439.1563
2012-01-19 15:00:00,84.87,84.9,84.86,84.89,13737.155219037317,60.9913,61.0129,60.9841,61.0057,13737.1552
2012-01-19 15:05:00,84.91,84.93,84.91,84.92,20551.64954029205,61.0201,61.0344,61.0201,61.0272,20551.6495
2012-01-19 15:10:00,84.92,84.94,84.9,84.92,23363.980530016222,61.0272,61.0416,61.0129,61.0272,23363.9805
2012-01-19 15:15:00,84.92,84.96,84.91,84.92,22390.48134126555,61.0272,61.056,61.0201,61.0272,22390.4813
2012-01-19 15:20:00,84.93,84.95,84.89,84.89,30286.641427798808,61.0344,61.0488,61.0057,61.0057,30286.6414
2012-01-19 15:25:00,84.91,84.94,84.89,84.92,16873.98593834505,61.0201,61.0416,61.0057,61.0272,16873.9859
2012-01-19 15:30:00,84.92,84.94,84.91,84.92,25851.81179015684,61.0272,61.0416,61.0201,61.0272,25851.8118
2012-01-19 15:35:00,84.92,84.95,84.9,84.91,19037.317468902107,61.0272,61.0488,61.0129,61.0201,19037.3175
2012-01-19 15:40:00,84.91,84.92,84.87,84.89,36668.46944294213,61.0201,61.0272,60.9913,61.0057,36668.4694
2012-01-19 15:45:00,84.89,84.95,84.89,84.91,44564.62952947539,61.0057,61.0488,61.0057,61.0201,44564.6295
2012-01-19 15:50:00,84.89,84.92,84.87,84.92,19253.65062195781,61.0057,61.0272,60.9913,61.0272,19253.6506
2012-01-19 15:55:00,84.91,84.92,84.83,84.91,55164.95402920497,61.0201,61.0272,60.9626,61.0201,55164.954
2012-01-20 09:30:00,84.6,84.75,84.21,84.27,216873.98593834505,60.7973,60.9051,60.517,60.5601,216873.9859
2012-01-20 09:35:00,84.29,84.31,84.09,84.19,30827.474310438072,60.5745,60.5889,60.4308,60.5026,30827.4743
2012-01-20 09:40:00,84.18,84.37,84.17,84.19,24012.979989183343,60.4954,60.632,60.4883,60.5026,24012.98
2012-01-20 09:45:00,84.17,84.31,84.16,84.25,31476.4737696052,60.4883,60.5889,60.4811,60.5458,31476.4738
2012-01-20 09:50:00,84.26,84.3,84.16,84.17,20443.4829637642,60.5529,60.5817,60.4811,60.4883,20443.483
2012-01-20 09:55:00,84.15,84.24,84.14,84.16,10275.824770146024,60.4739,60.5386,60.4667,60.4811,10275.8248
2012-01-20 10:00:00,84.16,84.17,84.01,84.13,19469.98377501352,60.4811,60.4883,60.3733,60.4595,19469.9838
2012-01-20 10:05:00,84.14,84.14,84.07,84.1,9843.158464034614,60.4667,60.4667,60.4164,60.438,9843.1585
2012-01-20 10:10:00,84.11,84.18,84.09,84.14,13196.322336398052,60.4451,60.4954,60.4308,60.4667,13196.3223
2012-01-20 10:15:00,84.15,84.15,84.07,84.09,12006.489994591671,60.4739,60.4739,60.4164,60.4308,12006.49
2012-01-20 10:20:00,84.09,84.17,84.08,84.15,16333.153055705789,60.4308,60.4883,60.4236,60.4739,16333.1531
2012-01-20 10:25:00,84.12,84.24,84.06,84.19,18604.6511627907,60.4523,60.5386,60.4092,60.5026,18604.6512
2012-01-20 10:30:00,84.21,84.24,84.09,84.13,12330.98972417523,60.517,60.5386,60.4308,60.4595,12330.9897
2012-01-20 10:35:00,84.17,84.17,83.99,84.0,11790.156841535963,60.4883,60.4883,60.3589,60.3661,11790.1568
2012-01-20 10:40:00,83.98,84.04,83.94,83.97,12979.989183342346,60.3517,60.3948,60.323,60.3445,12979.9892
2012-01-20 10:45:00,83.97,83.99,83.78,83.78,17955.65170362358,60.3445,60.3589,60.208,60.208,17955.6517
2012-01-20 10:50:00,83.76,83.99,83.76,83.98,13088.1557598702,60.1936,60.3589,60.1936,60.3517,13088.1558
2012-01-20 10:55:00,83.97,84.04,83.97,84.03,8112.493239588966,60.3445,60.3948,60.3445,60.3877,8112.4932
2012-01-20 11:00:00,84.03,84.03,83.93,83.94,14061.654948620877,60.3877,60.3877,60.3158,60.323,14061.6549
2012-01-20 11:05:00,83.94,84.07,83.89,84.02,11141.157382368849,60.323,60.4164,60.287,60.3805,11141.1574
2012-01-20 11:10:00,84.04,84.13,84.04,84.13,9302.32558139535,60.3948,60.4595,60.3948,60.4595,9302.3256
2012-01-20 11:15:00,84.13,84.18,84.04,84.06,17414.818820984314,60.4595,60.4954,60.3948,60.4092,17414.8188
2012-01-20 11:20:00,84.06,84.13,84.03,84.07,10924.824229313142,60.4092,60.4595,60.3877,60.4164,10924.8242
2012-01-20 11:25:00,84.06,84.16,84.03,84.14,9302.32558139535,60.4092,60.4811,60.3877,60.4667,9302.3256
2012-01-20 11:30:00,84.13,84.15,84.02,84.06,14061.654948620877,60.4595,60.4739,60.3805,60.4092,14061.6549
2012-01-20 11:35:00,84.07,84.14,84.06,84.13,5300.162249864791,60.4164,60.4667,60.4092,60.4595,5300.1622
2012-01-20 11:40:00,84.13,84.16,84.09,84.11,7355.327203893997,60.4595,60.4811,60.4308,60.4451,7355.3272
2012-01-20 11:45:00,84.1,84.15,84.07,84.11,14386.154678204435,60.438,60.4739,60.4164,60.4451,14386.1547
2012-01-20 11:50:00,84.11,84.13,84.07,84.13,9626.825310978908,60.4451,60.4595,60.4164,60.4595,9626.8253
2012-01-20 11:55:00,84.14,84.15,84.08,84.13,6381.828015143321,60.4667,60.4739,60.4236,60.4595,6381.828
2012-01-20 12:00:00,84.13,84.15,84.1,84.13,8869.659275283937,60.4595,60.4739,60.438,60.4595,8869.6593
2012-01-20 12:05:00,84.12,84.14,84.08,84.13,37425.6354786371,60.4523,60.4667,60.4236,60.4595,37425.6355
2012-01-20 12:10:00,84.12,84.14,84.11,84.13,9626.825310978908,60.4523,60.4667,60.4451,60.4595,9626.8253
2012-01-20 12:15:00,84.12,84.13,84.11,84.13,8328.826392644673,60.4523,60.4595,60.4451,60.4595,8328.8264
2012-01-20 12:20:00,84.13,84.13,84.08,84.12,11141.157382368849,60.4595,60.4595,60.4236,60.4523,11141.1574
2012-01-20 12:25:00,84.11,84.13,83.96,83.96,10492.15792320173,60.4451,60.4595,60.3373,60.3373,10492.1579
2012-01-20 12:30:00,83.98,84.02,83.95,83.99,15575.987020010816,60.3517,60.3805,60.3302,60.3589,15575.987
2012-01-20 12:35:00,83.99,84.0,83.93,83.94,16116.81990265008,60.3589,60.3661,60.3158,60.323,16116.8199
2012-01-20 12:40:00,83.94,83.96,83.9,83.9,21849.648458626285,60.323,60.3373,60.2942,60.2942,21849.6485
2012-01-20 12:45:00,83.9,84.06,83.9,84.06,6598.161168199026,60.2942,60.4092,60.2942,60.4092,6598.1612
2012-01-20 12:50:00,84.06,84.11,84.06,84.1,6381.828015143321,60.4092,60.4451,60.4092,60.438,6381.828
2012-01-20 12:55:00,84.08,84.1,84.06,84.08,8977.82585181179,60.4236,60.438,60.4092,60.4236,8977.8259
2012-01-20 13:00:00,84.08,84.12,84.04,84.09,6922.660897782585,60.4236,60.4523,60.3948,60.4308,6922.6609
2012-01-20 13:05:00,84.09,84.13,84.07,84.13,5191.995673336939,60.4308,60.4595,60.4164,60.4595,5191.9957
2012-01-20 13:10:00,84.12,84.15,84.12,84.13,8328.826392644673,60.4523,60.4739,60.4523,60.4595,8328.8264
2012-01-20 13:15:00,84.13,84.15,84.12,84.12,9951.325040562466,60.4595,60.4739,60.4523,60.4523,9951.325
2012-01-20 13:20:00,84.12,84.13,84.03,84.11,21741.48188209843,60.4523,60.4595,60.3877,60.4451,21741.4819
2012-01-20 13:25:00,84.11,84.14,84.04,84.04,16441.31963223364,60.4451,60.4667,60.3948,60.3948,16441.3196
2012-01-20 13:30:00,84.04,84.11,84.03,84.11,8977.82585181179,60.3948,60.4451,60.3877,60.4451,8977.8259
2012-01-20 13:35:00,84.12,84.14,84.1,84.14,7679.826933477555,60.4523,60.4667,60.438,60.4667,7679.8269
2012-01-20 13:40:00,84.14,84.14,84.09,84.12,7896.160086533261,60.4667,60.4667,60.4308,60.4523,7896.1601
2012-01-20 13:45:00,84.13,84.13,84.08,84.11,9085.992428339645,60.4595,60.4595,60.4236,60.4451,9085.9924
2012-01-20 13:50:00,84.1,84.12,84.07,84.08,10600.324499729582,60.438,60.4523,60.4164,60.4236,10600.3245
2012-01-20 13:55:00,84.08,84.1,83.98,83.99,21633.315305570577,60.4236,60.438,60.3517,60.3589,21633.3153
2012-01-20 14:00:00,83.99,84.09,83.99,84.09,114548.4045429962,60.3589,60.4308,60.3589,60.4308,114548.4045
2012-01-20 14:05:00,84.11,84.12,84.03,84.08,13304.488912925906,60.4451,60.4523,60.3877,60.4236,13304.4889
2012-01-20 14:10:00,84.08,84.13,84.08,84.11,10924.824229313142,60.4236,60.4595,60.4236,60.4451,10924.8242
2012-01-20 14:15:00,84.1,84.12,84.05,84.06,14602.48783126014,60.438,60.4523,60.402,60.4092,14602.4878
2012-01-20 14:20:00,84.06,84.07,83.94,83.97,13196.322336398052,60.4092,60.4164,60.323,60.3445,13196.3223
2012-01-20 14:25:00,83.94,84.04,83.94,84.0,8220.65981611682,60.323,60.3948,60.323,60.3661,8220.6598
2012-01-20 14:30:00,84.03,84.04,83.94,83.94,14277.98810167658,60.3877,60.3948,60.323,60.323,14277.9881
2012-01-20 14:35:00,83.94,83.97,83.86,83.9,15143.320713899404,60.323,60.3445,60.2655,60.2942,15143.3207
2012-01-20 14:40:00,83.9,83.92,83.84,83.92,15684.153596538668,60.2942,60.3086,60.2511,60.3086,15684.1536
2012-01-20 14:45:00,83.91,83.92,83.84,83.9,14386.154678204435,60.3014,60.3086,60.2511,60.2942,14386.1547
2012-01-20 14:50:00,83.88,83.98,83.88,83.97,16224.986479177933,60.2799,60.3517,60.2799,60.3445,16224.9865
2012-01-20 14:55:00,83.94,84.0,83.94,83.99,11032.990805840996,60.323,60.3661,60.323,60.3589,11032.9908
2012-01-20 15:00:00,83.97,84.0,83.96,83.97,126338.56138453218,60.3445,60.3661,60.3373,60.3445,126338.5614
2012-01-20 15:05:00,83.98,84.02,83.96,84.02,12547.322877230936,60.3517,60.3805,60.3373,60.3805,12547.3229
2012-01-20 15:10:00,84.02,84.04,83.94,83.94,22714.981070849102,60.3805,60.3948,60.323,60.323,22714.9811
2012-01-20 15:15:00,83.94,83.95,83.92,83.94,14602.48783126014,60.323,60.3302,60.3086,60.323,14602.4878
2012-01-20 15:20:00,83.94,84.0,83.93,83.99,18388.31800973499,60.323,60.3661,60.3158,60.3589,18388.318
2012-01-20 15:25:00,83.99,83.99,83.94,83.94,31692.806922660897,60.3589,60.3589,60.323,60.323,31692.8069
2012-01-20 15:30:00,83.94,83.96,83.89,83.9,22606.814494321254,60.323,60.3373,60.287,60.2942,22606.8145
2012-01-20 15:35:00,83.89,83.89,83.74,83.75,43374.797187669006,60.287,60.287,60.1792,60.1864,43374.7972
2012-01-20 15:40:00,83.76,83.82,83.64,83.69,61330.44889129259,60.1936,60.2367,60.1074,60.1433,61330.4489
2012-01-20 15:45:00,83.68,83.75,83.54,83.55,86100.5949161709,60.1361,60.1864,60.0355,60.0427,86100.5949
2012-01-20 15:50:00,83.55,83.66,83.48,83.61,97782.585181179,60.0427,60.1218,59.9924,60.0858,97782.5852
2012-01-20 15:55:00,83.62,83.8,83.61,83.79,98756.08436992968,60.093,60.2224,60.0858,60.2152,98756.0844
2012-01-23 09:30:00,83.77,84.06,83.67,84.02,31909.1400757166,60.2008,60.4092,60.1289,60.3805,31909.1401
2012-01-23 09:35:00,84.07,84.07,83.65,83.88,79502.43374797187,60.4164,60.4164,60.1146,60.2799,79502.4337
2012-01-23 09:40:00,83.84,84.35,83.84,84.34,26933.47755543537,60.2511,60.6176,60.2511,60.6104,26933.4776
2012-01-23 09:45:00,84.35,84.41,84.12,84.18,38831.80097349919,60.6176,60.6607,60.4523,60.4954,38831.801
2012-01-23 09:50:00,84.16,84.54,84.16,84.54,18496.484586262843,60.4811,60.7542,60.4811,60.7542,18496.4846
2012-01-23 09:55:00,84.5,84.51,84.23,84.39,27798.8101676582,60.7254,60.7326,60.5314,60.6464,27798.8102
2012-01-23 10:00:00,84.42,84.57,84.29,84.32,71065.44077879936,60.6679,60.7757,60.5745,60.5961,71065.4408
2012-01-23 10:05:00,84.31,84.55,84.31,84.46,24661.97944835046,60.5889,60.7613,60.5889,60.6967,24661.9794
2012-01-23 10:10:00,84.46,84.48,84.2,84.2,20551.64954029205,60.6967,60.711,60.5098,60.5098,20551.6495
2012-01-23 10:15:00,84.23,84.37,84.17,84.18,28231.47647376961,60.5314,60.632,60.4883,60.4954,28231.4765
2012-01-23 10:20:00,84.18,84.18,84.12,84.13,12871.822606814494,60.4954,60.4954,60.4523,60.4595,12871.8226
2012-01-23 10:25:00,84.13,84.22,84.07,84.12,22065.98161168199,60.4595,60.5242,60.4164,60.4523,22065.9816
2012-01-23 10:30:00,84.13,84.13,84.02,84.12,22065.98161168199,60.4595,60.4595,60.3805,60.4523,22065.9816
2012-01-23 10:35:00,84.12,84.12,84.06,84.06,20767.98269334776,60.4523,60.4523,60.4092,60.4092,20767.9827
2012-01-23 10:40:00,84.08,84.09,83.89,83.92,20659.8161168199,60.4236,60.4308,60.287,60.3086,20659.8161
2012-01-23 10:45:00,83.94,83.94,83.86,83.87,12979.989183342346,60.323,60.323,60.2655,60.2727,12979.9892
2012-01-23 10:50:00,83.89,83.89,83.8,83.84,7247.160627366144,60.287,60.287,60.2224,60.2511,7247.1606
2012-01-23 10:55:00,83.87,83.9,83.77,83.87,20118.98323418064,60.2727,60.2942,60.2008,60.2727,20118.9832
2012-01-23 11:00:00,83.89,83.89,83.79,83.81,10167.658193618172,60.287,60.287,60.2152,60.2295,10167.6582
2012-01-23 11:05:00,83.8,83.81,83.55,83.59,22606.814494321254,60.2224,60.2295,60.0427,60.0714,22606.8145
2012-01-23 11:10:00,83.57,83.65,83.54,83.65,11032.990805840996,60.0571,60.1146,60.0355,60.1146,11032.9908
2012-01-23 11:15:00,83.68,83.88,83.67,83.82,13088.1557598702,60.1361,60.2799,60.1289,60.2367,13088.1558
2012-01-23 11:20:00,83.81,83.81,83.76,83.79,3893.996755002704,60.2295,60.2295,60.1936,60.2152,3893.9968
2012-01-23 11:25:00,83.8,83.89,83.77,83.88,10816.657652785289,60.2224,60.287,60.2008,60.2799,10816.6577
2012-01-23 11:30:00,83.88,83.93,83.85,83.88,8869.659275283937,60.2799,60.3158,60.2583,60.2799,8869.6593
2012-01-23 11:35:00,83.88,83.88,83.72,83.75,14818.820984315846,60.2799,60.2799,60.1649,60.1864,14818.821
2012-01-23 11:40:00,83.75,83.8,83.67,83.69,9734.99188750676,60.1864,60.2224,60.1289,60.1433,9734.9919
2012-01-23 11:45:00,83.69,83.71,83.64,83.71,5949.161709031909,60.1433,60.1577,60.1074,60.1577,5949.1617
2012-01-23 11:50:00,83.72,83.81,83.71,83.76,4651.162790697675,60.1649,60.2295,60.1577,60.1936,4651.1628
2012-01-23 11:55:00,83.75,83.75,83.64,83.65,11032.990805840996,60.1864,60.1864,60.1074,60.1146,11032.9908
2012-01-23 12:00:00,83.67,83.69,83.57,83.61,8761.492698756085,60.1289,60.1433,60.0571,60.0858,8761.4927
2012-01-23 12:05:00,83.65,83.67,83.57,83.6,12871.822606814494,60.1146,60.1289,60.0571,60.0786,12871.8226
2012-01-23 12:10:00,83.6,83.69,83.6,83.64,17306.65224445646,60.0786,60.1433,60.0786,60.1074,17306.6522
2012-01-23 12:15:00,83.64,83.66,83.61,83.64,8220.65981611682,60.1074,60.1218,60.0858,60.1074,8220.6598
2012-01-23 12:20:00,83.63,83.65,83.58,83.59,6922.660897782585,60.1002,60.1146,60.0643,60.0714,6922.6609
2012-01-23 12:25:00,83.59,83.76,83.59,83.74,40346.13304488913,60.0714,60.1936,60.0714,60.1792,40346.133
2012-01-23 12:30:00,83.74,83.74,83.59,83.59,12655.489453758788,60.1792,60.1792,60.0714,60.0714,12655.4895
2012-01-23 12:35:00,83.61,83.61,83.57,83.59,7571.660356949702,60.0858,60.0858,60.0571,60.0714,7571.6604
2012-01-23 12:40:00,83.6,83.61,83.52,83.55,8653.32612222823,60.0786,60.0858,60.0211,60.0427,8653.3261
2012-01-23 12:45:00,83.53,83.56,83.51,83.55,12655.489453758788,60.0283,60.0499,60.014,60.0427,12655.4895
2012-01-23 12:50:00,83.55,83.56,83.5,83.5,7896.160086533261,60.0427,60.0499,60.0068,60.0068,7896.1601
2012-01-23 12:55:00,83.51,83.51,83.24,83.25,20876.14926987561,60.014,60.014,59.8199,59.8271,20876.1493
2012-01-23 13:00:00,83.25,83.33,83.24,83.31,8761.492698756085,59.8271,59.8846,59.8199,59.8702,8761.4927
2012-01-23 13:05:00,83.33,83.37,83.2,83.23,33207.13899405084,59.8846,59.9133,59.7912,59.8127,33207.139
2012-01-23 13:10:00,83.24,83.29,83.23,83.26,12871.822606814494,59.8199,59.8559,59.8127,59.8343,12871.8226
2012-01-23 13:15:00,83.27,83.28,83.22,83.24,8761.492698756085,59.8415,59.8487,59.8056,59.8199,8761.4927
2012-01-23 13:20:00,83.24,83.34,83.23,83.33,9951.325040562466,59.8199,59.8918,59.8127,59.8846,9951.325
2012-01-23 13:25:00,83.33,83.34,83.27,83.31,8653.32612222823,59.8846,59.8918,59.8415,59.8702,8653.3261
2012-01-23 13:30:00,83.33,83.37,83.3,83.34,16224.986479177933,59.8846,59.9133,59.863,59.8918,16224.9865
2012-01-23 13:35:00,83.35,83.36,83.31,83.31,11465.657111952409,59.899,59.9062,59.8702,59.8702,11465.6571
2012-01-23 13:40:00,83.33,83.37,83.31,83.36,20118.98323418064,59.8846,59.9133,59.8702,59.9062,20118.9832
2012-01-23 13:45:00,83.35,83.39,83.29,83.29,12114.656571119524,59.899,59.9277,59.8559,59.8559,12114.6566
2012-01-23 13:50:00,83.27,83.37,83.25,83.34,14926.9875608437,59.8415,59.9133,59.8271,59.8918,14926.9876
2012-01-23 13:55:00,83.33,83.34,83.28,83.29,12547.322877230936,59.8846,59.8918,59.8487,59.8559,12547.3229
2012-01-23 14:00:00,83.29,83.32,83.24,83.31,13953.488372093025,59.8559,59.8774,59.8199,59.8702,13953.4884
2012-01-23 14:05:00,83.31,83.31,83.24,83.26,17198.48566792861,59.8702,59.8702,59.8199,59.8343,17198.4857
2012-01-23 14:10:00,83.26,83.26,83.21,83.24,18171.98485667929,59.8343,59.8343,59.7984,59.8199,18171.9849
2012-01-23 14:15:00,83.25,83.25,83.08,83.09,17739.318550567874,59.8271,59.8271,59.7049,59.7121,17739.3186
2012-01-23 14:20:00,83.09,83.11,83.06,83.08,18604.6511627907,59.7121,59.7265,59.6906,59.7049,18604.6512
2012-01-23 14:25:00,83.07,83.08,83.05,83.05,9951.325040562466,59.6978,59.7049,59.6834,59.6834,9951.325
2012-01-23 14:30:00,83.05,83.1,82.96,82.96,27582.47701460249,59.6834,59.7193,59.6187,59.6187,27582.477
2012-01-23 14:35:00,82.97,82.98,82.87,82.93,30286.641427798808,59.6259,59.6331,59.554,59.5971,30286.6414
2012-01-23 14:40:00,82.92,83.04,82.85,83.03,27366.14386154678,59.59,59.6762,59.5397,59.669,27366.1439
2012-01-23 14:45:00,83.02,83.03,82.94,82.97,16765.819361817197,59.6618,59.669,59.6043,59.6259,16765.8194
2012-01-23 14:50:00,82.96,82.99,82.95,82.99,14818.820984315846,59.6187,59.6403,59.6115,59.6403,14818.821
2012-01-23 14:55:00,82.99,83.23,82.99,83.21,36776.63601946998,59.6403,59.8127,59.6403,59.7984,36776.636
2012-01-23 15:00:00,83.2,83.21,83.13,83.2,18820.984315846403,59.7912,59.7984,59.7409,59.7912,18820.9843
2012-01-23 15:05:00,83.21,83.21,82.99,83.0,46403.46133044889,59.7984,59.7984,59.6403,59.6474,46403.4613
2012-01-23 15:10:00,83.01,83.03,82.96,82.96,53975.12168739859,59.6546,59.669,59.6187,59.6187,53975.1217
2012-01-23 15:15:00,82.97,83.0,82.94,82.98,36235.80313683072,59.6259,59.6474,59.6043,59.6331,36235.8031
2012-01-23 15:20:00,82.97,83.11,82.95,83.11,19361.817198485667,59.6259,59.7265,59.6115,59.7265,19361.8172
2012-01-23 15:25:00,83.12,83.21,83.12,83.15,21957.815035154137,59.7337,59.7984,59.7337,59.7552,21957.815
2012-01-23 15:30:00,83.15,83.16,83.1,83.12,30827.474310438072,59.7552,59.7624,59.7193,59.7337,30827.4743
2012-01-23 15:35:00,83.13,83.21,83.1,83.16,35586.8036776636,59.7409,59.7984,59.7193,59.7624,35586.8037
2012-01-23 15:40:00,83.18,83.22,83.11,83.13,41319.6322336398,59.7768,59.8056,59.7265,59.7409,41319.6322
2012-01-23 15:45:00,83.13,83.23,83.05,83.14,57003.78583017847,59.7409,59.8127,59.6834,59.7481,57003.7858
2012-01-23 15:50:00,83.14,83.16,82.97,82.97,59924.2833964305,59.7481,59.7624,59.6259,59.6259,59924.2834
2012-01-23 15:55:00,82.98,83.12,82.97,83.09,94537.58788534344,59.6331,59.7337,59.6259,59.7121,94537.5879
2012-01-24 09:30:00,81.51,81.59,80.9,81.19,99729.58355868036,58.5767,58.6342,58.1383,58.3467,99729.5836
2012-01-24 09:35:00,81.15,81.26,80.43,80.56,74094.10492157923,58.318,58.397,57.8005,57.894,74094.1049
2012-01-24 09:40:00,80.52,80.63,80.14,80.44,72796.10600324499,57.8652,57.9443,57.5921,57.8077,72796.106
2012-01-24 09:45:00,80.41,80.58,80.35,80.39,46944.29421308816,57.7862,57.9083,57.743,57.7718,46944.2942
2012-01-24 09:50:00,80.34,80.71,80.34,80.4,143969.7133585722,57.7359,58.0018,57.7359,57.779,143969.7134
2012-01-24 09:55:00,80.41,80.63,80.38,80.51,37966.46836127636,57.7862,57.9443,57.7646,57.858,37966.4684
2012-01-24 10:00:00,80.49,80.52,80.27,80.43,79502.43374797187,57.8437,57.8652,57.6856,57.8005,79502.4337
2012-01-24 10:05:00,80.43,80.48,80.32,80.43,83396.43050297457,57.8005,57.8365,57.7215,57.8005,83396.4305
2012-01-24 10:10:00,80.42,81.16,80.41,80.64,101135.74905354246,57.7933,58.3251,57.7862,57.9514,101135.7491
2012-01-24 10:15:00,80.64,80.8,80.64,80.68,30502.97458085452,57.9514,58.0664,57.9514,57.9802,30502.9746
2012-01-24 10:20:00,80.7,80.86,80.67,80.81,26825.31097890752,57.9946,58.1096,57.973,58.0736,26825.311
2012-01-24 10:25:00,80.81,80.89,80.53,80.7,43266.630611141154,58.0736,58.1311,57.8724,57.9946,43266.6306
2012-01-24 10:30:00,80.69,80.87,80.63,80.82,41103.2990805841,57.9874,58.1167,57.9443,58.0808,41103.2991
2012-01-24 10:35:00,80.84,80.84,80.72,80.78,17631.15197404002,58.0952,58.0952,58.0089,58.0521,17631.152
2012-01-24 10:40:00,80.83,81.07,80.81,81.06,17198.48566792861,58.088,58.2605,58.0736,58.2533,17198.4857
2012-01-24 10:45:00,81.08,81.34,81.07,81.24,26068.14494321255,58.2677,58.4545,58.2605,58.3826,26068.1449
2012-01-24 10:50:00,81.25,81.25,80.97,81.16,18063.81828015144,58.3898,58.3898,58.1886,58.3251,18063.8183
2012-01-24 10:55:00,81.16,81.24,81.02,81.06,18496.484586262843,58.3251,58.3826,58.2245,58.2533,18496.4846
2012-01-24 11:00:00,81.07,81.12,81.06,81.12,21200.648999459165,58.2605,58.2964,58.2533,58.2964,21200.649
2012-01-24 11:05:00,81.11,81.18,81.07,81.16,14710.654407787992,58.2892,58.3395,58.2605,58.3251,14710.6544
2012-01-24 11:10:00,81.16,81.22,81.15,81.21,16008.653326122228,58.3251,58.3683,58.318,58.3611,16008.6533
2012-01-24 11:15:00,81.19,81.23,81.18,81.22,11357.490535424551,58.3467,58.3754,58.3395,58.3683,11357.4905
2012-01-24 11:20:00,81.24,81.26,81.22,81.26,9843.158464034614,58.3826,58.397,58.3683,58.397,9843.1585
2012-01-24 11:25:00,81.25,81.26,81.11,81.11,43266.630611141154,58.3898,58.397,58.2892,58.2892,43266.6306
2012-01-24 11:30:00,81.11,81.12,80.92,81.09,18604.6511627907,58.2892,58.2964,58.1527,58.2748,18604.6512
2012-01-24 11:35:00,81.09,81.11,80.99,81.01,50730.12439156301,58.2748,58.2892,58.203,58.2173,50730.1244
2012-01-24 11:40:00,81.0,81.01,80.7,80.79,54299.62141698216,58.2102,58.2173,57.9946,58.0592,54299.6214
2012-01-24 11:45:00,80.76,80.97,80.76,80.95,16549.486208761493,58.0377,58.1886,58.0377,58.1742,16549.4862
2012-01-24 11:50:00,80.95,81.05,80.93,80.99,20984.31584640346,58.1742,58.2461,58.1599,58.203,20984.3158
2012-01-24 11:55:00,80.99,81.03,80.96,80.98,10059.491617090318,58.203,58.2317,58.1814,58.1958,10059.4916
2012-01-24 12:00:00,81.0,81.08,80.92,80.96,34180.638182801515,58.2102,58.2677,58.1527,58.1814,34180.6382
2012-01-24 12:05:00,80.94,80.97,80.88,80.89,18063.81828015144,58.167,58.1886,58.1239,58.1311,18063.8183
2012-01-24 12:10:00,80.89,80.92,80.78,80.81,23255.81395348837,58.1311,58.1527,58.0521,58.0736,23255.814
2012-01-24 12:15:00,80.81,80.84,80.68,80.76,20767.98269334776,58.0736,58.0952,57.9802,58.0377,20767.9827
2012-01-24 12:20:00,80.74,80.9,80.74,80.87,11790.156841535963,58.0233,58.1383,58.0233,58.1167,11790.1568
2012-01-24 12:25:00,80.88,80.89,80.7,80.73,12871.822606814494,58.1239,58.1311,57.9946,58.0161,12871.8226
2012-01-24 12:30:00,80.72,80.82,80.72,80.82,22174.14818820984,58.0089,58.0808,58.0089,58.0808,22174.1482
2012-01-24 12:35:00,80.81,80.84,80.7,80.73,26176.3115197404,58.0736,58.0952,57.9946,58.0161,26176.3115
2012-01-24 12:40:00,80.68,80.75,80.65,80.66,27906.97674418605,57.9802,58.0305,57.9586,57.9658,27906.9767
2012-01-24 12:45:00,80.63,80.63,80.43,80.43,27366.14386154678,57.9443,57.9443,57.8005,57.8005,27366.1439
2012-01-24 12:50:00,80.43,80.5,80.43,80.5,11249.3239588967,57.8005,57.8508,57.8005,57.8508,11249.324
2012-01-24 12:55:00,80.5,80.57,80.47,80.54,24553.812871822607,57.8508,57.9011,57.8293,57.8796,24553.8129
2012-01-24 13:00:00,80.57,80.66,80.55,80.63,21957.815035154137,57.9011,57.9658,57.8868,57.9443,21957.815
2012-01-24 13:05:00,80.63,80.64,80.53,80.53,47485.12709572742,57.9443,57.9514,57.8724,57.8724,47485.1271
2012-01-24 13:10:00,80.49,80.52,80.43,80.45,22282.314764737694,57.8437,57.8652,57.8005,57.8149,22282.3148
2012-01-24 13:15:00,80.46,80.51,80.43,80.45,13088.1557598702,57.8221,57.858,57.8005,57.8149,13088.1558
2012-01-24 13:20:00,80.47,80.5,80.38,80.49,15684.153596538668,57.8293,57.8508,57.7646,57.8437,15684.1536
2012-01-24 13:25:00,80.49,80.56,80.49,80.51,5191.995673336939,57.8437,57.894,57.8437,57.858,5191.9957
2012-01-24 13:30:00,80.51,80.54,80.49,80.54,12871.822606814494,57.858,57.8796,57.8437,57.8796,12871.8226
2012-01-24 13:35:00,80.54,80.55,80.43,80.45,27474.31043807464,57.8796,57.8868,57.8005,57.8149,27474.3104
2012-01-24 13:40:00,80.45,80.46,80.42,80.44,25094.64575446187,57.8149,57.8221,57.7933,57.8077,25094.6458
2012-01-24 13:45:00,80.43,80.52,80.42,80.51,27474.31043807464,57.8005,57.8652,57.7933,57.858,27474.3104
2012-01-24 13:50:00,80.5,80.58,80.43,80.58,22931.31422390481,57.8508,57.9083,57.8005,57.9083,22931.3142
2012-01-24 13:55:00,80.56,80.57,80.49,80.53,16873.98593834505,57.894,57.9011,57.8437,57.8724,16873.9859
2012-01-24 14:00:00,80.53,80.54,80.5,80.5,18712.81773931855,57.8724,57.8796,57.8508,57.8508,18712.8177
2012-01-24 14:05:00,80.52,80.52,80.48,80.51,32017.306652244457,57.8652,57.8652,57.8365,57.858,32017.3067
2012-01-24 14:10:00,80.51,80.56,80.41,80.43,44348.29637641968,57.858,57.894,57.7862,57.8005,44348.2964
2012-01-24 14:15:00,80.42,80.47,80.42,80.42,26176.3115197404,57.7933,57.8293,57.7933,57.7933,26176.3115
2012-01-24 14:20:00,80.41,80.45,80.39,80.44,31043.80746349378,57.7862,57.8149,57.7718,57.8077,31043.8075
2012-01-24 14:25:00,80.44,80.53,80.44,80.46,25635.478637101136,57.8077,57.8724,57.8077,57.8221,25635.4786
2012-01-24 14:30:00,80.46,80.47,80.42,80.46,43915.630070308274,57.8221,57.8293,57.7933,57.8221,43915.6301
2012-01-24 14:35:00,80.46,80.5,80.41,80.42,45862.62844780963,57.8221,57.8508,57.7862,57.7933,45862.6284
2012-01-24 14:40:00,80.43,80.45,80.4,80.43,33207.13899405084,57.8005,57.8149,57.779,57.8005,33207.139
2012-01-24 14:45:00,80.43,80.6,80.43,80.58,27906.97674418605,57.8005,57.9227,57.8005,57.9083,27906.9767
2012-01-24 14:50:00,80.57,80.73,80.57,80.69,27582.47701460249,57.9011,58.0161,57.9011,57.9874,27582.477
2012-01-24 14:55:00,80.68,80.83,80.64,80.7,27257.97728501893,57.9802,58.088,57.9514,57.9946,27257.9773
2012-01-24 15:00:00,80.71,80.71,80.64,80.64,20984.31584640346,58.0018,58.0018,57.9514,57.9514,20984.3158
2012-01-24 15:05:00,80.65,80.65,80.56,80.57,36992.969172525685,57.9586,57.9586,57.894,57.9011,36992.9692
2012-01-24 15:10:00,80.57,80.79,80.54,80.74,30178.47485127096,57.9011,58.0592,57.8796,58.0233,30178.4749
2012-01-24 15:15:00,80.72,80.73,80.61,80.62,26176.3115197404,58.0089,58.0161,57.9299,57.9371,26176.3115
2012-01-24 15:20:00,80.62,80.64,80.57,80.58,35694.97025419145,57.9371,57.9514,57.9011,57.9083,35694.9703
2012-01-24 15:25:00,80.59,80.72,80.58,80.71,28880.475932936723,57.9155,58.0089,57.9083,58.0018,28880.4759
2012-01-24 15:30:00,80.71,80.83,80.69,80.81,43699.29691725257,58.0018,58.088,57.9874,58.0736,43699.2969
2012-01-24 15:35:00,80.83,80.97,80.82,80.95,39697.13358572201,58.088,58.1886,58.0808,58.1742,39697.1336
2012-01-24 15:40:00,80.94,80.94,80.83,80.83,44240.12979989183,58.167,58.167,58.088,58.088,44240.1298
2012-01-24 15:45:00,80.82,81.08,80.82,81.08,72796.10600324499,58.0808,58.2677,58.0808,58.2677,72796.106
2012-01-24 15:50:00,81.09,81.09,81.0,81.02,76041.10329908058,58.2748,58.2748,58.2102,58.2245,76041.1033
2012-01-24 15:55:00,81.02,81.02,80.9,80.95,73120.60573282855,58.2245,58.2245,58.1383,58.1742,73120.6057
2012-01-25 09:30:00,80.41,80.98,79.9,79.99,53758.788534342886,57.7862,58.1958,57.4197,57.4843,53758.7885
2012-01-25 09:35:00,79.99,80.14,79.84,79.94,65008.11249323958,57.4843,57.5921,57.3765,57.4484,65008.1125
2012-01-25 09:40:00,79.93,80.49,79.93,80.34,32017.306652244457,57.4412,57.8437,57.4412,57.7359,32017.3067
2012-01-25 09:45:00,80.38,80.41,80.03,80.09,32125.47322877231,57.7646,57.7862,57.5131,57.5562,32125.4732
2012-01-25 09:50:00,80.11,80.16,79.99,80.04,38290.968090859926,57.5706,57.6065,57.4843,57.5203,38290.9681
2012-01-25 09:55:00,80.05,80.05,79.91,79.93,36019.469983775016,57.5274,57.5274,57.4268,57.4412,36019.47
2012-01-25 10:00:00,79.94,80.03,79.91,79.93,59924.2833964305,57.4484,57.5131,57.4268,57.4412,59924.2834
2012-01-25 10:05:00,79.92,80.02,79.92,80.02,22390.48134126555,57.434,57.5059,57.434,57.5059,22390.4813
2012-01-25 10:10:00,80.04,80.18,80.03,80.15,8761.492698756085,57.5203,57.6209,57.5131,57.5993,8761.4927
2012-01-25 10:15:00,80.15,80.29,80.15,80.26,9626.825310978908,57.5993,57.6999,57.5993,57.6784,9626.8253
2012-01-25 10:20:00,80.27,80.36,80.27,80.29,9302.32558139535,57.6856,57.7502,57.6856,57.6999,9302.3256
2012-01-25 10:25:00,80.32,80.35,80.29,80.31,11141.157382368849,57.7215,57.743,57.6999,57.7143,11141.1574
2012-01-25 10:30:00,80.32,80.39,80.24,80.34,19037.317468902107,57.7215,57.7718,57.664,57.7359,19037.3175
2012-01-25 10:35:00,80.34,80.38,80.31,80.32,6057.328285559762,57.7359,57.7646,57.7143,57.7215,6057.3283
2012-01-25 10:40:00,80.33,80.46,80.32,80.41,13520.82206598161,57.7287,57.8221,57.7215,57.7862,13520.8221
2012-01-25 10:45:00,80.43,80.63,80.4,80.62,12763.656030286642,57.8005,57.9443,57.779,57.9371,12763.656
2012-01-25 10:50:00,80.62,80.62,80.44,80.51,10492.15792320173,57.9371,57.9371,57.8077,57.858,10492.1579
2012-01-25 10:55:00,80.51,80.57,80.46,80.46,5732.828555976204,57.858,57.9011,57.8221,57.8221,5732.8286
2012-01-25 11:00:00,80.47,80.57,80.47,80.57,2812.330989724175,57.8293,57.9011,57.8293,57.9011,2812.331
2012-01-25 11:05:00,80.59,80.63,80.54,80.55,4867.49594375338,57.9155,57.9443,57.8796,57.8868,4867.4959
2012-01-25 11:10:00,80.56,80.62,80.53,80.53,5732.828555976204,57.894,57.9371,57.8724,57.8724,5732.8286
2012-01-25 11:15:00,80.53,80.54,80.49,80.49,4867.49594375338,57.8724,57.8796,57.8437,57.8437,4867.4959
2012-01-25 11:20:00,80.5,80.6,80.46,80.6,6814.494321254732,57.8508,57.9227,57.8221,57.9227,6814.4943
2012-01-25 11:25:00,80.57,80.57,80.48,80.48,8220.65981611682,57.9011,57.9011,57.8365,57.8365,8220.6598
2012-01-25 11:30:00,80.51,80.51,80.43,80.45,6273.661438615468,57.858,57.858,57.8005,57.8149,6273.6614
2012-01-25 11:35:00,80.48,80.52,80.46,80.52,2595.997836668469,57.8365,57.8652,57.8221,57.8652,2595.9978
2012-01-25 11:40:00,80.52,80.62,80.51,80.54,5300.162249864791,57.8652,57.9371,57.858,57.8796,5300.1622
2012-01-25 11:45:00,80.54,80.54,80.42,80.49,4218.496484586262,57.8796,57.8796,57.7933,57.8437,4218.4965
2012-01-25 11:50:00,80.49,80.54,80.44,80.49,8977.82585181179,57.8437,57.8796,57.8077,57.8437,8977.8259
2012-01-25 11:55:00,80.5,80.59,80.5,80.59,4651.162790697675,57.8508,57.9155,57.8508,57.9155,4651.1628
2012-01-25 12:00:00,80.58,80.64,80.58,80.64,10383.991346673878,57.9083,57.9514,57.9083,57.9514,10383.9913
2012-01-25 12:05:00,80.61,80.63,80.51,80.51,5840.995132504056,57.9299,57.9443,57.858,57.858,5840.9951
2012-01-25 12:10:00,80.51,80.52,80.45,80.45,8545.159545700379,57.858,57.8652,57.8149,57.8149,8545.1595
2012-01-25 12:15:00,80.47,80.48,80.38,80.39,7355.327203893997,57.8293,57.8365,57.7646,57.7718,7355.3272
2012-01-25 12:20:00,80.39,80.39,80.33,80.35,4651.162790697675,57.7718,57.7718,57.7287,57.743,4651.1628
2012-01-25 12:25:00,80.35,80.46,80.27,80.36,28015.14332071389,57.743,57.8221,57.6856,57.7502,28015.1433
2012-01-25 12:30:00,80.38,80.66,80.24,80.66,11573.82368848026,57.7646,57.9658,57.664,57.9658,11573.8237
2012-01-25 12:35:00,80.71,80.77,80.59,80.73,10383.991346673878,58.0018,58.0449,57.9155,58.0161,10383.9913
2012-01-25 12:40:00,80.71,80.73,80.61,80.64,4975.662520281233,58.0018,58.0161,57.9299,57.9514,4975.6625
2012-01-25 12:45:00,80.64,80.82,80.63,80.82,11141.157382368849,57.9514,58.0808,57.9443,58.0808,11141.1574
2012-01-25 12:50:00,80.78,80.89,80.7,80.85,16116.81990265008,58.0521,58.1311,57.9946,58.1024,16116.8199
2012-01-25 12:55:00,80.88,80.89,80.7,80.75,23472.14710654408,58.1239,58.1311,57.9946,58.0305,23472.1471
2012-01-25 13:00:00,80.72,80.89,80.68,80.79,12871.822606814494,58.0089,58.1311,57.9802,58.0592,12871.8226
2012-01-25 13:05:00,80.79,80.88,80.76,80.85,10059.491617090318,58.0592,58.1239,58.0377,58.1024,10059.4916
2012-01-25 13:10:00,80.85,80.87,80.76,80.78,8220.65981611682,58.1024,58.1167,58.0377,58.0521,8220.6598
2012-01-25 13:15:00,80.79,80.97,80.77,80.94,17955.65170362358,58.0592,58.1886,58.0449,58.167,17955.6517
2012-01-25 13:20:00,80.94,80.98,80.89,80.93,6814.494321254732,58.167,58.1958,58.1311,58.1599,6814.4943
2012-01-25 13:25:00,80.96,81.06,80.96,81.02,14169.821525148727,58.1814,58.2533,58.1814,58.2245,14169.8215
2012-01-25 13:30:00,81.07,81.22,81.06,81.15,13953.488372093025,58.2605,58.3683,58.2533,58.318,13953.4884
2012-01-25 13:35:00,81.21,81.26,81.21,81.25,8436.992969172525,58.3611,58.397,58.3611,58.3898,8436.993
2012-01-25 13:40:00,81.24,81.36,81.24,81.36,4002.163331530557,58.3826,58.4689,58.3826,58.4689,4002.1633
2012-01-25 13:45:00,81.36,81.49,81.35,81.42,7463.49378042185,58.4689,58.5623,58.4617,58.512,7463.4938
2012-01-25 13:50:00,81.43,81.5,81.4,81.47,6598.161168199026,58.5192,58.5695,58.4976,58.5479,6598.1612
2012-01-25 13:55:00,81.51,81.55,81.39,81.52,8436.992969172525,58.5767,58.6054,58.4904,58.5839,8436.993
2012-01-25 14:00:00,81.53,81.55,81.27,81.33,13304.488912925906,58.591,58.6054,58.4042,58.4473,13304.4889
2012-01-25 14:05:00,81.34,81.36,81.23,81.36,10383.991346673878,58.4545,58.4689,58.3754,58.4689,10383.9913
2012-01-25 14:10:00,81.35,81.42,81.34,81.35,4434.8296376419685,58.4617,58.512,58.4545,58.4617,4434.8296
2012-01-25 14:15:00,81.33,81.42,81.32,81.39,8328.826392644673,58.4473,58.512,58.4401,58.4904,8328.8264
2012-01-25 14:20:00,81.4,81.41,81.21,81.25,28123.30989724175,58.4976,58.5048,58.3611,58.3898,28123.3099
2012-01-25 14:25:00,81.23,81.25,81.04,81.05,17522.98539751217,58.3754,58.3898,58.2389,58.2461,17522.9854
2012-01-25 14:30:00,81.07,81.12,81.05,81.1,18712.81773931855,58.2605,58.2964,58.2461,58.282,18712.8177
2012-01-25 14:35:00,81.08,81.12,81.0,81.0,11032.990805840996,58.2677,58.2964,58.2102,58.2102,11032.9908
2012-01-25 14:40:00,81.0,81.13,80.98,81.08,12439.156300703082,58.2102,58.3036,58.1958,58.2677,12439.1563
2012-01-25 14:45:00,81.08,81.11,81.01,81.05,12979.989183342346,58.2677,58.2892,58.2173,58.2461,12979.9892
2012-01-25 14:50:00,81.05,81.06,80.94,80.99,42725.79772850189,58.2461,58.2533,58.167,58.203,42725.7977
2012-01-25 14:55:00,80.98,80.99,80.88,80.93,18712.81773931855,58.1958,58.203,58.1239,58.1599,18712.8177
2012-01-25 15:00:00,80.92,81.0,80.89,80.93,16333.153055705789,58.1527,58.2102,58.1311,58.1599,16333.1531
2012-01-25 15:05:00,80.94,80.94,80.83,80.9,8761.492698756085,58.167,58.167,58.088,58.1383,8761.4927
2012-01-25 15:10:00,80.9,81.0,80.9,80.95,12222.823147647376,58.1383,58.2102,58.1383,58.1742,12222.8231
2012-01-25 15:15:00,80.96,81.02,80.9,80.99,21092.48242293132,58.1814,58.2245,58.1383,58.203,21092.4824
2012-01-25 15:20:00,80.97,81.05,80.89,80.91,32125.47322877231,58.1886,58.2461,58.1311,58.1455,32125.4732
2012-01-25 15:25:00,80.91,80.93,80.88,80.92,17955.65170362358,58.1455,58.1599,58.1239,58.1527,17955.6517
2012-01-25 15:30:00,80.92,81.05,80.92,80.95,24770.14602487831,58.1527,58.2461,58.1527,58.1742,24770.146
2012-01-25 15:35:00,80.94,80.96,80.89,80.89,32125.47322877231,58.167,58.1814,58.1311,58.1311,32125.4732
2012-01-25 15:40:00,80.89,81.08,80.88,81.08,30070.308274743104,58.1311,58.2677,58.1239,58.2677,30070.3083
2012-01-25 15:45:00,81.08,81.28,81.07,81.25,27474.31043807464,58.2677,58.4114,58.2605,58.3898,27474.3104
2012-01-25 15:50:00,81.25,81.25,81.04,81.12,38182.80151433207,58.3898,58.3898,58.2389,58.2964,38182.8015
2012-01-25 15:55:00,81.12,81.19,81.07,81.12,39156.30070308274,58.2964,58.3467,58.2605,58.2964,39156.3007
2012-01-26 09:30:00,81.34,81.79,81.26,81.79,36235.80313683072,58.4545,58.7779,58.397,58.7779,36235.8031
2012-01-26 09:35:00,81.86,81.86,81.64,81.75,9843.158464034614,58.8282,58.8282,58.6701,58.7491,9843.1585
2012-01-26 09:40:00,81.76,81.8,81.6,81.74,10816.657652785289,58.7563,58.7851,58.6413,58.742,10816.6577
2012-01-26 09:45:00,81.74,81.94,81.74,81.94,9951.325040562466,58.742,58.8857,58.742,58.8857,9951.325
2012-01-26 09:50:00,81.96,82.29,81.96,82.23,17522.98539751217,58.9001,59.1372,58.9001,59.0941,17522.9854
2012-01-26 09:55:00,82.24,82.6,82.24,82.4,24337.4797187669,59.1013,59.36,59.1013,59.2163,24337.4797
2012-01-26 10:00:00,82.38,82.43,82.26,82.39,20767.98269334776,59.2019,59.2378,59.1157,59.2091,20767.9827
2012-01-26 10:05:00,82.4,82.41,82.32,82.39,10924.824229313142,59.2163,59.2234,59.1588,59.2091,10924.8242
2012-01-26 10:10:00,82.39,82.39,82.18,82.18,14277.98810167658,59.2091,59.2091,59.0582,59.0582,14277.9881
2012-01-26 10:15:00,82.2,82.32,82.12,82.19,16549.486208761493,59.0725,59.1588,59.015,59.0653,16549.4862
2012-01-26 10:20:00,82.17,82.2,82.05,82.05,11898.323418063816,59.051,59.0725,58.9647,58.9647,11898.3234
2012-01-26 10:25:00,82.09,82.13,81.94,82.02,14061.654948620877,58.9935,59.0222,58.8857,58.9432,14061.6549
2012-01-26 10:30:00,82.02,82.08,81.86,81.86,7571.660356949702,58.9432,58.9863,58.8282,58.8282,7571.6604
2012-01-26 10:35:00,81.87,81.9,81.8,81.86,8220.65981611682,58.8354,58.8569,58.7851,58.8282,8220.6598
2012-01-26 10:40:00,81.86,81.98,81.85,81.98,11898.323418063816,58.8282,58.9144,58.821,58.9144,11898.3234
2012-01-26 10:45:00,81.98,82.1,81.98,82.03,9626.825310978908,58.9144,59.0007,58.9144,58.9504,9626.8253
2012-01-26 10:50:00,82.01,82.01,81.87,81.93,11357.490535424551,58.936,58.936,58.8354,58.8785,11357.4905
2012-01-26 10:55:00,81.93,81.95,81.7,81.7,4434.8296376419685,58.8785,58.8929,58.7132,58.7132,4434.8296
2012-01-26 11:00:00,81.7,81.82,81.66,81.77,7030.8274743104375,58.7132,58.7994,58.6845,58.7635,7030.8275
2012-01-26 11:05:00,81.8,81.84,81.76,81.77,4434.8296376419685,58.7851,58.8138,58.7563,58.7635,4434.8296
2012-01-26 11:10:00,81.72,81.86,81.72,81.86,5300.162249864791,58.7276,58.8282,58.7276,58.8282,5300.1622
2012-01-26 11:15:00,81.83,81.89,81.83,81.89,4651.162790697675,58.8066,58.8498,58.8066,58.8498,4651.1628
2012-01-26 11:20:00,81.89,81.9,81.81,81.87,5624.66197944835,58.8498,58.8569,58.7923,58.8354,5624.662
2012-01-26 11:25:00,81.88,82.02,81.87,82.02,3353.16387236344,58.8426,58.9432,58.8354,58.9432,3353.1639
2012-01-26 11:30:00,82.01,82.02,81.95,81.98,3244.9972958355866,58.936,58.9432,58.8929,58.9144,3244.9973
2012-01-26 11:35:00,81.98,81.99,81.93,81.98,5732.828555976204,58.9144,58.9216,58.8785,58.9144,5732.8286
2012-01-26 11:40:00,81.98,81.98,81.88,81.89,4002.163331530557,58.9144,58.9144,58.8426,58.8498,4002.1633
2012-01-26 11:45:00,81.86,81.98,81.83,81.97,6598.161168199026,58.8282,58.9144,58.8066,58.9072,6598.1612
2012-01-26 11:50:00,81.98,82.06,81.95,81.99,12222.823147647376,58.9144,58.9719,58.8929,58.9216,12222.8231
2012-01-26 11:55:00,82.0,82.04,81.95,81.95,6489.994591671173,58.9288,58.9576,58.8929,58.8929,6489.9946
2012-01-26 12:00:00,81.95,81.95,81.84,81.86,6381.828015143321,58.8929,58.8929,58.8138,58.8282,6381.828
2012-01-26 12:05:00,81.86,81.9,81.78,81.8,9410.4921579232,58.8282,58.8569,58.7707,58.7851,9410.4922
2012-01-26 12:10:00,81.8,81.85,81.76,81.85,7355.327203893997,58.7851,58.821,58.7563,58.821,7355.3272
2012-01-26 12:15:00,81.85,81.87,81.75,81.85,9951.325040562466,58.821,58.8354,58.7491,58.821,9951.325
2012-01-26 12:20:00,81.82,81.84,81.82,81.84,3569.4970254191453,58.7994,58.8138,58.7994,58.8138,3569.497
2012-01-26 12:25:00,81.84,81.85,81.78,81.84,2920.497566252028,58.8138,58.821,58.7707,58.8138,2920.4976
2012-01-26 12:30:00,81.84,81.85,81.77,81.77,3028.664142779881,58.8138,58.821,58.7635,58.7635,3028.6641
2012-01-26 12:35:00,81.76,81.78,81.75,81.78,6706.327744726879,58.7563,58.7707,58.7491,58.7707,6706.3277
2012-01-26 12:40:00,81.79,81.84,81.78,81.78,3136.830719307734,58.7779,58.8138,58.7707,58.7707,3136.8307
2012-01-26 12:45:00,81.8,81.8,81.76,81.76,4110.32990805841,58.7851,58.7851,58.7563,58.7563,4110.3299
2012-01-26 12:50:00,81.77,81.85,81.72,81.83,6814.494321254732,58.7635,58.821,58.7276,58.8066,6814.4943
2012-01-26 12:55:00,81.82,81.85,81.82,81.82,5516.495402920497,58.7994,58.821,58.7994,58.7994,5516.4954
2012-01-26 13:00:00,81.84,81.9,81.81,81.9,6598.161168199026,58.8138,58.8569,58.7923,58.8569,6598.1612
2012-01-26 13:05:00,81.89,81.9,81.86,81.86,6165.494862087615,58.8498,58.8569,58.8282,58.8282,6165.4949
2012-01-26 13:10:00,81.86,81.97,81.86,81.96,9410.4921579232,58.8282,58.9072,58.8282,58.9001,9410.4922
2012-01-26 13:15:00,81.97,81.97,81.94,81.95,2812.330989724175,58.9072,58.9072,58.8857,58.8929,2812.331
2012-01-26 13:20:00,81.95,81.95,81.85,81.86,2595.997836668469,58.8929,58.8929,58.821,58.8282,2595.9978
2012-01-26 13:25:00,81.84,81.89,81.84,81.86,5732.828555976204,58.8138,58.8498,58.8138,58.8282,5732.8286
2012-01-26 13:30:00,81.86,81.89,81.86,81.86,5840.995132504056,58.8282,58.8498,58.8282,58.8282,5840.9951
2012-01-26 13:35:00,81.86,81.86,81.55,81.62,9734.99188750676,58.8282,58.8282,58.6054,58.6557,9734.9919
2012-01-26 13:40:00,81.61,81.66,81.56,81.57,16008.653326122228,58.6485,58.6845,58.6126,58.6198,16008.6533
2012-01-26 13:45:00,81.6,81.61,81.54,81.61,5624.66197944835,58.6413,58.6485,58.5982,58.6485,5624.662
2012-01-26 13:50:00,81.6,81.62,81.53,81.58,13628.988642509465,58.6413,58.6557,58.591,58.627,13628.9886
2012-01-26 13:55:00,81.58,81.61,81.49,81.49,6598.161168199026,58.627,58.6485,58.5623,58.5623,6598.1612
2012-01-26 14:00:00,81.5,81.5,81.43,81.5,8545.159545700379,58.5695,58.5695,58.5192,58.5695,8545.1595
2012-01-26 14:05:00,81.52,81.59,81.49,81.53,15467.820443482964,58.5839,58.6342,58.5623,58.591,15467.8204
2012-01-26 14:10:00,81.54,81.56,81.47,81.52,16873.98593834505,58.5982,58.6126,58.5479,58.5839,16873.9859
2012-01-26 14:15:00,81.5,81.52,81.33,81.41,15359.65386695511,58.5695,58.5839,58.4473,58.5048,15359.6539
2012-01-26 14:20:00,81.42,81.42,81.25,81.32,14169.821525148727,58.512,58.512,58.3898,58.4401,14169.8215
2012-01-26 14:25:00,81.32,81.45,81.3,81.37,11141.157382368849,58.4401,58.5336,58.4258,58.4761,11141.1574
2012-01-26 14:30:00,81.38,81.48,81.38,81.48,3893.996755002704,58.4832,58.5551,58.4832,58.5551,3893.9968
2012-01-26 14:35:00,81.48,81.49,81.3,81.35,8977.82585181179,58.5551,58.5623,58.4258,58.4617,8977.8259
2012-01-26 14:40:00,81.35,81.37,81.25,81.28,12871.822606814494,58.4617,58.4761,58.3898,58.4114,12871.8226
2012-01-26 14:45:00,81.3,81.42,81.27,81.39,9410.4921579232,58.4258,58.512,58.4042,58.4904,9410.4922
2012-01-26 14:50:00,81.4,81.41,81.34,81.36,8436.992969172525,58.4976,58.5048,58.4545,58.4689,8436.993
2012-01-26 14:55:00,81.34,81.35,81.17,81.17,9302.32558139535,58.4545,58.4617,58.3323,58.3323,9302.3256
2012-01-26 15:00:00,81.17,81.22,81.07,81.21,13737.155219037317,58.3323,58.3683,58.2605,58.3611,13737.1552
2012-01-26 15:05:00,81.2,81.21,81.11,81.15,9843.158464034614,58.3539,58.3611,58.2892,58.318,9843.1585
2012-01-26 15:10:00,81.17,81.25,81.17,81.25,9410.4921579232,58.3323,58.3898,58.3323,58.3898,9410.4922
2012-01-26 15:15:00,81.25,81.3,81.21,81.27,12547.322877230936,58.3898,58.4258,58.3611,58.4042,12547.3229
2012-01-26 15:20:00,81.26,81.26,81.14,81.21,11249.3239588967,58.397,58.397,58.3108,58.3611,11249.324
2012-01-26 15:25:00,81.22,81.27,81.08,81.08,15251.487290427258,58.3683,58.4042,58.2677,58.2677,15251.4873
2012-01-26 15:30:00,81.09,81.26,81.09,81.26,18712.81773931855,58.2748,58.397,58.2748,58.397,18712.8177
2012-01-26 15:35:00,81.24,81.32,81.21,81.29,18063.81828015144,58.3826,58.4401,58.3611,58.4186,18063.8183
2012-01-26 15:40:00,81.31,81.46,81.3,81.37,24661.97944835046,58.4329,58.5407,58.4258,58.4761,24661.9794
2012-01-26 15:45:00,81.39,81.49,81.32,81.49,29962.14169821525,58.4904,58.5623,58.4401,58.5623,29962.1417
2012-01-26 15:50:00,81.49,81.49,81.38,81.41,47268.79394267171,58.5623,58.5623,58.4832,58.5048,47268.7939
2012-01-26 15:55:00,81.42,81.51,81.38,81.5,50730.12439156301,58.512,58.5767,58.4832,58.5695,50730.1244
2012-01-27 09:30:00,81.43,81.72,81.11,81.67,17631.15197404002,58.5192,58.7276,58.2892,58.6917,17631.152
2012-01-27 09:35:00,81.67,81.85,81.58,81.65,11141.157382368849,58.6917,58.821,58.627,58.6773,11141.1574
2012-01-27 09:40:00,81.65,81.65,81.55,81.61,9410.4921579232,58.6773,58.6773,58.6054,58.6485,9410.4922
2012-01-27 09:45:00,81.65,81.91,81.65,81.84,12330.98972417523,58.6773,58.8641,58.6773,58.8138,12330.9897
2012-01-27 09:50:00,81.84,81.89,81.81,81.83,5083.829096809086,58.8138,58.8498,58.7923,58.8066,5083.8291
2012-01-27 09:55:00,81.83,81.89,81.62,81.63,8869.659275283937,58.8066,58.8498,58.6557,58.6629,8869.6593
2012-01-27 10:00:00,81.69,81.71,81.39,81.4,9085.992428339645,58.706,58.7204,58.4904,58.4976,9085.9924
2012-01-27 10:05:00,81.4,81.48,81.32,81.42,21957.815035154137,58.4976,58.5551,58.4401,58.512,21957.815
2012-01-27 10:10:00,81.42,81.44,81.19,81.34,8761.492698756085,58.512,58.5264,58.3467,58.4545,8761.4927
2012-01-27 10:15:00,81.37,81.46,81.33,81.33,3136.830719307734,58.4761,58.5407,58.4473,58.4473,3136.8307
2012-01-27 10:20:00,81.33,81.37,81.25,81.32,6706.327744726879,58.4473,58.4761,58.3898,58.4401,6706.3277
2012-01-27 10:25:00,81.32,81.41,81.26,81.4,14386.154678204435,58.4401,58.5048,58.397,58.4976,14386.1547
2012-01-27 10:30:00,81.4,81.46,81.29,81.29,8977.82585181179,58.4976,58.5407,58.4186,58.4186,8977.8259
2012-01-27 10:35:00,81.29,81.31,81.14,81.14,8112.493239588966,58.4186,58.4329,58.3108,58.3108,8112.4932
2012-01-27 10:40:00,81.16,81.17,81.05,81.1,9518.658734451054,58.3251,58.3323,58.2461,58.282,9518.6587
2012-01-27 10:45:00,81.11,81.18,81.08,81.16,10383.991346673878,58.2892,58.3395,58.2677,58.3251,10383.9913
2012-01-27 10:50:00,81.18,81.32,81.18,81.26,13412.655489453758,58.3395,58.4401,58.3395,58.397,13412.6555
2012-01-27 10:55:00,81.29,81.44,81.24,81.4,20659.8161168199,58.4186,58.5264,58.3826,58.4976,20659.8161
2012-01-27 11:00:00,81.45,81.55,81.43,81.46,9518.658734451054,58.5336,58.6054,58.5192,58.5407,9518.6587
2012-01-27 11:05:00,81.46,81.52,81.44,81.5,7030.8274743104375,58.5407,58.5839,58.5264,58.5695,7030.8275
2012-01-27 11:10:00,81.5,81.5,81.37,81.39,6598.161168199026,58.5695,58.5695,58.4761,58.4904,6598.1612
2012-01-27 11:15:00,81.38,81.44,81.38,81.44,10924.824229313142,58.4832,58.5264,58.4832,58.5264,10924.8242
2012-01-27 11:20:00,81.44,81.44,81.37,81.4,6381.828015143321,58.5264,58.5264,58.4761,58.4976,6381.828
2012-01-27 11:25:00,81.37,81.49,81.35,81.36,16008.653326122228,58.4761,58.5623,58.4617,58.4689,16008.6533
2012-01-27 11:30:00,81.36,81.41,81.33,81.34,5408.328826392644,58.4689,58.5048,58.4473,58.4545,5408.3288
2012-01-27 11:35:00,81.3,81.3,81.21,81.21,4651.162790697675,58.4258,58.4258,58.3611,58.3611,4651.1628
2012-01-27 11:40:00,81.24,81.29,81.23,81.28,15467.820443482964,58.3826,58.4186,58.3754,58.4114,15467.8204
2012-01-27 11:45:00,81.28,81.43,81.26,81.43,4434.8296376419685,58.4114,58.5192,58.397,58.5192,4434.8296
2012-01-27 11:50:00,81.42,81.47,81.38,81.42,5516.495402920497,58.512,58.5479,58.4832,58.512,5516.4954
2012-01-27 11:55:00,81.48,81.52,81.44,81.44,5083.829096809086,58.5551,58.5839,58.5264,58.5264,5083.8291
2012-01-27 12:00:00,81.46,81.52,81.37,81.37,9302.32558139535,58.5407,58.5839,58.4761,58.4761,9302.3256
2012-01-27 12:05:00,81.36,81.37,81.22,81.27,15684.153596538668,58.4689,58.4761,58.3683,58.4042,15684.1536
2012-01-27 12:10:00,81.28,81.34,81.25,81.28,12439.156300703082,58.4114,58.4545,58.3898,58.4114,12439.1563
2012-01-27 12:15:00,81.3,81.36,81.25,81.33,14818.820984315846,58.4258,58.4689,58.3898,58.4473,14818.821
2012-01-27 12:20:00,81.33,81.4,81.29,81.31,8545.159545700379,58.4473,58.4976,58.4186,58.4329,8545.1595
2012-01-27 12:25:00,81.3,81.32,81.22,81.22,6273.661438615468,58.4258,58.4401,58.3683,58.3683,6273.6614
2012-01-27 12:30:00,81.22,81.27,81.19,81.27,4326.663061114115,58.3683,58.4042,58.3467,58.4042,4326.6631
2012-01-27 12:35:00,81.27,81.29,81.25,81.27,3461.3304488912927,58.4042,58.4186,58.3898,58.4042,3461.3304
2012-01-27 12:40:00,81.26,81.26,81.19,81.22,4218.496484586262,58.397,58.397,58.3467,58.3683,4218.4965
2012-01-27 12:45:00,81.22,81.22,81.14,81.18,5083.829096809086,58.3683,58.3683,58.3108,58.3395,5083.8291
2012-01-27 12:50:00,81.18,81.18,81.08,81.08,7463.49378042185,58.3395,58.3395,58.2677,58.2677,7463.4938
2012-01-27 12:55:00,81.1,81.22,81.1,81.11,14386.154678204435,58.282,58.3683,58.282,58.2892,14386.1547
2012-01-27 13:00:00,81.14,81.28,81.12,81.25,7463.49378042185,58.3108,58.4114,58.2964,58.3898,7463.4938
2012-01-27 13:05:00,81.29,81.29,81.2,81.26,7896.160086533261,58.4186,58.4186,58.3539,58.397,7896.1601
2012-01-27 13:10:00,81.26,81.3,81.19,81.24,5840.995132504056,58.397,58.4258,58.3467,58.3826,5840.9951
2012-01-27 13:15:00,81.24,81.4,81.24,81.35,9194.159004867495,58.3826,58.4976,58.3826,58.4617,9194.159
2012-01-27 13:20:00,81.36,81.38,81.23,81.23,5840.995132504056,58.4689,58.4832,58.3754,58.3754,5840.9951
2012-01-27 13:25:00,81.22,81.31,81.22,81.24,5840.995132504056,58.3683,58.4329,58.3683,58.3826,5840.9951
2012-01-27 13:30:00,81.24,81.26,81.22,81.25,7138.994050838291,58.3826,58.397,58.3683,58.3898,7138.9941
2012-01-27 13:35:00,81.26,81.48,81.26,81.41,9626.825310978908,58.397,58.5551,58.397,58.5048,9626.8253
2012-01-27 13:40:00,81.41,81.49,81.4,81.48,6273.661438615468,58.5048,58.5623,58.4976,58.5551,6273.6614
2012-01-27 13:45:00,81.48,81.55,81.45,81.45,6057.328285559762,58.5551,58.6054,58.5336,58.5336,6057.3283
2012-01-27 13:50:00,81.44,81.49,81.44,81.48,2595.997836668469,58.5264,58.5623,58.5264,58.5551,2595.9978
2012-01-27 13:55:00,81.48,81.49,81.43,81.49,6489.994591671173,58.5551,58.5623,58.5192,58.5623,6489.9946
2012-01-27 14:00:00,81.5,81.58,81.46,81.46,15900.486749594374,58.5695,58.627,58.5407,58.5407,15900.4867
2012-01-27 14:05:00,81.45,81.46,81.37,81.37,8328.826392644673,58.5336,58.5407,58.4761,58.4761,8328.8264
2012-01-27 14:10:00,81.38,81.38,81.31,81.31,7030.8274743104375,58.4832,58.4832,58.4329,58.4329,7030.8275
2012-01-27 14:15:00,81.31,81.34,81.28,81.33,3785.830178474851,58.4329,58.4545,58.4114,58.4473,3785.8302
2012-01-27 14:20:00,81.33,81.33,81.25,81.27,12006.489994591671,58.4473,58.4473,58.3898,58.4042,12006.49
2012-01-27 14:25:00,81.26,81.27,81.22,81.22,19253.65062195781,58.397,58.4042,58.3683,58.3683,19253.6506
2012-01-27 14:30:00,81.22,81.37,81.22,81.36,6922.660897782585,58.3683,58.4761,58.3683,58.4689,6922.6609
2012-01-27 14:35:00,81.36,81.44,81.36,81.42,6381.828015143321,58.4689,58.5264,58.4689,58.512,6381.828
2012-01-27 14:40:00,81.45,81.49,81.43,81.49,7896.160086533261,58.5336,58.5623,58.5192,58.5623,7896.1601
2012-01-27 14:45:00,81.49,81.57,81.49,81.57,11249.3239588967,58.5623,58.6198,58.5623,58.6198,11249.324
2012-01-27 14:50:00,81.57,81.58,81.49,81.56,7571.660356949702,58.6198,58.627,58.5623,58.6126,7571.6604
2012-01-27 14:55:00,81.57,81.62,81.54,81.59,6489.994591671173,58.6198,58.6557,58.5982,58.6342,6489.9946
2012-01-27 15:00:00,81.61,81.66,81.6,81.66,5191.995673336939,58.6485,58.6845,58.6413,58.6845,5191.9957
2012-01-27 15:05:00,81.65,81.66,81.59,81.6,9410.4921579232,58.6773,58.6845,58.6342,58.6413,9410.4922
2012-01-27 15:10:00,81.6,81.67,81.58,81.67,4326.663061114115,58.6413,58.6917,58.627,58.6917,4326.6631
2012-01-27 15:15:00,81.66,81.84,81.66,81.75,18388.31800973499,58.6845,58.8138,58.6845,58.7491,18388.318
2012-01-27 15:20:00,81.75,81.81,81.73,81.76,15035.154137371552,58.7491,58.7923,58.7348,58.7563,15035.1541
2012-01-27 15:25:00,81.76,81.86,81.74,81.8,12763.656030286642,58.7563,58.8282,58.742,58.7851,12763.656
2012-01-27 15:30:00,81.8,81.8,81.72,81.74,14061.654948620877,58.7851,58.7851,58.7276,58.742,14061.6549
2012-01-27 15:35:00,81.74,81.76,81.71,81.74,11790.156841535963,58.742,58.7563,58.7204,58.742,11790.1568
2012-01-27 15:40:00,81.74,81.74,81.64,81.72,10059.491617090318,58.742,58.742,58.6701,58.7276,10059.4916
2012-01-27 15:45:00,81.68,81.68,81.57,81.61,20118.98323418064,58.6988,58.6988,58.6198,58.6485,20118.9832
2012-01-27 15:50:00,81.6,81.64,81.58,81.61,13412.655489453758,58.6413,58.6701,58.627,58.6485,13412.6555
2012-01-27 15:55:00,81.6,81.62,81.54,81.61,51595.45700378583,58.6413,58.6557,58.5982,58.6485,51595.457
2012-01-30 09:30:00,80.84,80.91,80.69,80.82,24770.14602487831,58.0952,58.1455,57.9874,58.0808,24770.146
2012-01-30 09:35:00,80.93,81.03,80.81,80.95,12979.989183342346,58.1599,58.2317,58.0736,58.1742,12979.9892
2012-01-30 09:40:00,80.96,81.03,80.9,80.95,8220.65981611682,58.1814,58.2317,58.1383,58.1742,8220.6598
2012-01-30 09:45:00,80.92,81.16,80.91,80.98,17847.485127095726,58.1527,58.3251,58.1455,58.1958,17847.4851
2012-01-30 09:50:00,80.96,80.96,80.83,80.88,9085.992428339645,58.1814,58.1814,58.088,58.1239,9085.9924
2012-01-30 09:55:00,80.88,81.09,80.87,81.05,4218.496484586262,58.1239,58.2748,58.1167,58.2461,4218.4965
2012-01-30 10:00:00,81.07,81.07,80.91,81.0,11465.657111952409,58.2605,58.2605,58.1455,58.2102,11465.6571
2012-01-30 10:05:00,81.0,81.0,80.86,81.0,7138.994050838291,58.2102,58.2102,58.1096,58.2102,7138.9941
2012-01-30 10:10:00,80.99,81.0,80.81,80.84,11032.990805840996,58.203,58.2102,58.0736,58.0952,11032.9908
2012-01-30 10:15:00,80.82,80.85,80.75,80.78,5191.995673336939,58.0808,58.1024,58.0305,58.0521,5191.9957
2012-01-30 10:20:00,80.76,81.0,80.76,81.0,6165.494862087615,58.0377,58.2102,58.0377,58.2102,6165.4949
2012-01-30 10:25:00,80.95,80.95,80.84,80.85,4542.9962141698215,58.1742,58.1742,58.0952,58.1024,4542.9962
2012-01-30 10:30:00,80.85,80.95,80.84,80.94,3569.4970254191453,58.1024,58.1742,58.0952,58.167,3569.497
2012-01-30 10:35:00,80.94,81.0,80.87,80.87,10492.15792320173,58.167,58.2102,58.1167,58.1167,10492.1579
2012-01-30 10:40:00,80.87,80.88,80.8,80.88,6598.161168199026,58.1167,58.1239,58.0664,58.1239,6598.1612
2012-01-30 10:45:00,80.88,81.06,80.88,81.06,8545.159545700379,58.1239,58.2533,58.1239,58.2533,8545.1595
2012-01-30 10:50:00,81.06,81.2,81.06,81.17,11141.157382368849,58.2533,58.3539,58.2533,58.3323,11141.1574
2012-01-30 10:55:00,81.15,81.17,81.12,81.17,4542.9962141698215,58.318,58.3323,58.2964,58.3323,4542.9962
2012-01-30 11:00:00,81.18,81.26,81.17,81.18,11790.156841535963,58.3395,58.397,58.3323,58.3395,11790.1568
2012-01-30 11:05:00,81.18,81.26,81.17,81.25,14602.48783126014,58.3395,58.397,58.3323,58.3898,14602.4878
2012-01-30 11:10:00,81.21,81.22,81.08,81.12,3893.996755002704,58.3611,58.3683,58.2677,58.2964,3893.9968
2012-01-30 11:15:00,81.09,81.2,81.06,81.15,5949.161709031909,58.2748,58.3539,58.2533,58.318,5949.1617
2012-01-30 11:20:00,81.22,81.26,81.22,81.24,3028.664142779881,58.3683,58.397,58.3683,58.3826,3028.6641
2012-01-30 11:25:00,81.24,81.33,81.22,81.28,8869.659275283937,58.3826,58.4473,58.3683,58.4114,8869.6593
2012-01-30 11:30:00,81.28,81.29,81.23,81.23,7247.160627366144,58.4114,58.4186,58.3754,58.3754,7247.1606
2012-01-30 11:35:00,81.24,81.29,81.24,81.28,3136.830719307734,58.3826,58.4186,58.3826,58.4114,3136.8307
2012-01-30 11:40:00,81.27,81.28,81.08,81.08,5840.995132504056,58.4042,58.4114,58.2677,58.2677,5840.9951
2012-01-30 11:45:00,81.08,81.12,81.01,81.03,9302.32558139535,58.2677,58.2964,58.2173,58.2317,9302.3256
2012-01-30 11:50:00,81.01,81.02,80.93,80.93,4434.8296376419685,58.2173,58.2245,58.1599,58.1599,4434.8296
2012-01-30 11:55:00,80.95,80.95,80.81,80.86,8436.992969172525,58.1742,58.1742,58.0736,58.1096,8436.993
2012-01-30 12:00:00,80.88,80.89,80.86,80.89,15684.153596538668,58.1239,58.1311,58.1096,58.1311,15684.1536
2012-01-30 12:05:00,80.88,80.99,80.88,80.97,5732.828555976204,58.1239,58.203,58.1239,58.1886,5732.8286
2012-01-30 12:10:00,80.98,81.0,80.96,80.96,5083.829096809086,58.1958,58.2102,58.1814,58.1814,5083.8291
2012-01-30 12:15:00,80.98,81.0,80.97,80.98,2163.3315305570577,58.1958,58.2102,58.1886,58.1958,2163.3315
2012-01-30 12:20:00,80.98,81.06,80.97,81.05,4759.329367225527,58.1958,58.2533,58.1886,58.2461,4759.3294
2012-01-30 12:25:00,81.03,81.08,81.03,81.06,2163.3315305570577,58.2317,58.2677,58.2317,58.2533,2163.3315
2012-01-30 12:30:00,81.09,81.14,81.08,81.12,2704.164413196322,58.2748,58.3108,58.2677,58.2964,2704.1644
2012-01-30 12:35:00,81.11,81.12,81.06,81.08,2379.6646836127634,58.2892,58.2964,58.2533,58.2677,2379.6647
2012-01-30 12:40:00,81.06,81.1,81.05,81.07,2704.164413196322,58.2533,58.282,58.2461,58.2605,2704.1644
2012-01-30 12:45:00,81.05,81.09,81.02,81.08,4110.32990805841,58.2461,58.2748,58.2245,58.2677,4110.3299
2012-01-30 12:50:00,81.07,81.11,81.05,81.11,2595.997836668469,58.2605,58.2892,58.2461,58.2892,2595.9978
2012-01-30 12:55:00,81.14,81.23,81.14,81.23,3028.664142779881,58.3108,58.3754,58.3108,58.3754,3028.6641
2012-01-30 13:00:00,81.23,81.23,81.18,81.21,3677.6636019469984,58.3754,58.3754,58.3395,58.3611,3677.6636
2012-01-30 13:05:00,81.25,81.25,81.17,81.17,4651.162790697675,58.3898,58.3898,58.3323,58.3323,4651.1628
2012-01-30 13:10:00,81.14,81.17,81.12,81.15,7679.826933477555,58.3108,58.3323,58.2964,58.318,7679.8269
2012-01-30 13:15:00,81.15,81.15,81.09,81.12,4434.8296376419685,58.318,58.318,58.2748,58.2964,4434.8296
2012-01-30 13:20:00,81.12,81.22,81.12,81.22,7030.8274743104375,58.2964,58.3683,58.2964,58.3683,7030.8275
2012-01-30 13:25:00,81.19,81.24,81.15,81.24,7571.660356949702,58.3467,58.3826,58.318,58.3826,7571.6604
2012-01-30 13:30:00,81.24,81.31,81.24,81.28,7571.660356949702,58.3826,58.4329,58.3826,58.4114,7571.6604
2012-01-30 13:35:00,81.31,81.4,81.29,81.38,3136.830719307734,58.4329,58.4976,58.4186,58.4832,3136.8307
2012-01-30 13:40:00,81.37,81.43,81.37,81.4,4434.8296376419685,58.4761,58.5192,58.4761,58.4976,4434.8296
2012-01-30 13:45:00,81.43,81.49,81.43,81.49,4759.329367225527,58.5192,58.5623,58.5192,58.5623,4759.3294
2012-01-30 13:50:00,81.49,81.51,81.47,81.48,2920.497566252028,58.5623,58.5767,58.5479,58.5551,2920.4976
2012-01-30 13:55:00,81.46,81.53,81.42,81.51,5516.495402920497,58.5407,58.591,58.512,58.5767,5516.4954
2012-01-30 14:00:00,81.51,81.54,81.48,81.48,5083.829096809086,58.5767,58.5982,58.5551,58.5551,5083.8291
2012-01-30 14:05:00,81.48,81.58,81.48,81.58,9194.159004867495,58.5551,58.627,58.5551,58.627,9194.159
2012-01-30 14:10:00,81.57,81.71,81.56,81.64,12439.156300703082,58.6198,58.7204,58.6126,58.6701,12439.1563
2012-01-30 14:15:00,81.67,81.67,81.63,81.65,2704.164413196322,58.6917,58.6917,58.6629,58.6773,2704.1644
2012-01-30 14:20:00,81.63,81.72,81.62,81.66,4975.662520281233,58.6629,58.7276,58.6557,58.6845,4975.6625
2012-01-30 14:25:00,81.63,81.67,81.63,81.63,1622.4986479177933,58.6629,58.6917,58.6629,58.6629,1622.4986
2012-01-30 14:30:00,81.65,81.67,81.62,81.65,21741.48188209843,58.6773,58.6917,58.6557,58.6773,21741.4819
2012-01-30 14:35:00,81.64,81.65,81.61,81.63,10492.15792320173,58.6701,58.6773,58.6485,58.6629,10492.1579
2012-01-30 14:40:00,81.63,81.67,81.62,81.66,10059.491617090318,58.6629,58.6917,58.6557,58.6845,10059.4916
2012-01-30 14:45:00,81.66,81.7,81.6,81.61,7896.160086533261,58.6845,58.7132,58.6413,58.6485,7896.1601
2012-01-30 14:50:00,81.63,81.65,81.56,81.6,7247.160627366144,58.6629,58.6773,58.6126,58.6413,7247.1606
2012-01-30 14:55:00,81.61,81.65,81.6,81.61,10708.491076257436,58.6485,58.6773,58.6413,58.6485,10708.4911
2012-01-30 15:00:00,81.62,81.63,81.55,81.61,16224.986479177933,58.6557,58.6629,58.6054,58.6485,16224.9865
2012-01-30 15:05:00,81.61,81.65,81.59,81.59,12547.322877230936,58.6485,58.6773,58.6342,58.6342,12547.3229
2012-01-30 15:10:00,81.62,81.67,81.61,81.61,14386.154678204435,58.6557,58.6917,58.6485,58.6485,14386.1547
2012-01-30 15:15:00,81.61,81.65,81.6,81.61,12330.98972417523,58.6485,58.6773,58.6413,58.6485,12330.9897
2012-01-30 15:20:00,81.61,81.67,81.57,81.61,10708.491076257436,58.6485,58.6917,58.6198,58.6485,10708.4911
2012-01-30 15:25:00,81.61,81.62,81.6,81.61,6489.994591671173,58.6485,58.6557,58.6413,58.6485,6489.9946
2012-01-30 15:30:00,81.62,81.67,81.58,81.6,17306.65224445646,58.6557,58.6917,58.627,58.6413,17306.6522
2012-01-30 15:35:00,81.57,81.6,81.49,81.5,16008.653326122228,58.6198,58.6413,58.5623,58.5695,16008.6533
2012-01-30 15:40:00,81.53,81.6,81.5,81.59,15251.487290427258,58.591,58.6413,58.5695,58.6342,15251.4873
2012-01-30 15:45:00,81.59,81.63,81.54,81.61,24986.47917793402,58.6342,58.6629,58.5982,58.6485,24986.4792
2012-01-30 15:50:00,81.62,81.63,81.55,81.61,34937.80421849649,58.6557,58.6629,58.6054,58.6485,34937.8042
2012-01-30 15:55:00,81.61,81.72,81.56,81.64,85343.42888047593,58.6485,58.7276,58.6126,58.6701,85343.4289
2012-01-31 09:30:00,82.01,82.19,81.98,82.15,32341.806381828013,58.936,59.0653,58.9144,59.0366,32341.8064
2012-01-31 09:35:00,82.12,82.19,81.99,82.16,11790.156841535963,59.015,59.0653,58.9216,59.0438,11790.1568
2012-01-31 09:40:00,82.14,82.14,81.74,81.82,15792.320173066522,59.0294,59.0294,58.742,58.7994,15792.3202
2012-01-31 09:45:00,81.85,81.9,81.74,81.78,18496.484586262843,58.821,58.8569,58.742,58.7707,18496.4846
2012-01-31 09:50:00,81.78,81.8,81.6,81.63,16333.153055705789,58.7707,58.7851,58.6413,58.6629,16333.1531
2012-01-31 09:55:00,81.65,81.98,81.63,81.81,25635.478637101136,58.6773,58.9144,58.6629,58.7923,25635.4786
2012-01-31 10:00:00,81.95,81.95,81.67,81.67,29853.9751216874,58.8929,58.8929,58.6917,58.6917,29853.9751
2012-01-31 10:05:00,81.67,81.79,81.64,81.75,25310.978907517576,58.6917,58.7779,58.6701,58.7491,25310.9789
2012-01-31 10:10:00,81.77,81.8,81.71,81.74,21957.815035154137,58.7635,58.7851,58.7204,58.742,21957.815
2012-01-31 10:15:00,81.74,81.81,81.72,81.74,7896.160086533261,58.742,58.7923,58.7276,58.742,7896.1601
2012-01-31 10:20:00,81.76,81.79,81.71,81.78,7896.160086533261,58.7563,58.7779,58.7204,58.7707,7896.1601
2012-01-31 10:25:00,81.78,81.83,81.74,81.77,9302.32558139535,58.7707,58.8066,58.742,58.7635,9302.3256
2012-01-31 10:30:00,81.77,81.81,81.74,81.75,9518.658734451054,58.7635,58.7923,58.742,58.7491,9518.6587
2012-01-31 10:35:00,81.74,81.8,81.71,81.79,33098.972417522986,58.742,58.7851,58.7204,58.7779,33098.9724
2012-01-31 10:40:00,81.78,81.8,81.75,81.8,15359.65386695511,58.7707,58.7851,58.7491,58.7851,15359.6539
2012-01-31 10:45:00,81.8,81.81,81.61,81.63,7247.160627366144,58.7851,58.7923,58.6485,58.6629,7247.1606
2012-01-31 10:50:00,81.64,81.67,81.5,81.63,34180.638182801515,58.6701,58.6917,58.5695,58.6629,34180.6382
2012-01-31 10:55:00,81.66,81.7,81.6,81.6,14818.820984315846,58.6845,58.7132,58.6413,58.6413,14818.821
2012-01-31 11:00:00,81.65,81.77,81.62,81.71,15792.320173066522,58.6773,58.7635,58.6557,58.7204,15792.3202
2012-01-31 11:05:00,81.67,81.68,81.57,81.62,22498.6479177934,58.6917,58.6988,58.6198,58.6557,22498.6479
2012-01-31 11:10:00,81.63,81.64,81.27,81.36,38939.96755002704,58.6629,58.6701,58.4042,58.4689,38939.9676
2012-01-31 11:15:00,81.38,81.59,81.37,81.39,26933.47755543537,58.4832,58.6342,58.4761,58.4904,26933.4776
2012-01-31 11:20:00,81.39,81.44,81.33,81.4,11357.490535424551,58.4904,58.5264,58.4473,58.4976,11357.4905
2012-01-31 11:25:00,81.42,81.42,81.31,81.35,12006.489994591671,58.512,58.512,58.4329,58.4617,12006.49
2012-01-31 11:30:00,81.37,81.37,81.18,81.31,7787.993510005408,58.4761,58.4761,58.3395,58.4329,7787.9935
2012-01-31 11:35:00,81.31,81.38,81.29,81.36,5300.162249864791,58.4329,58.4832,58.4186,58.4689,5300.1622
2012-01-31 11:40:00,81.37,81.37,81.3,81.35,3569.4970254191453,58.4761,58.4761,58.4258,58.4617,3569.497
2012-01-31 11:45:00,81.35,81.38,81.22,81.25,8004.326663061114,58.4617,58.4832,58.3683,58.3898,8004.3267
2012-01-31 11:50:00,81.27,81.33,81.09,81.12,9302.32558139535,58.4042,58.4473,58.2748,58.2964,9302.3256
2012-01-31 11:55:00,81.1,81.19,81.1,81.16,5408.328826392644,58.282,58.3467,58.282,58.3251,5408.3288
2012-01-31 12:00:00,81.15,81.21,81.12,81.15,4434.8296376419685,58.318,58.3611,58.2964,58.318,4434.8296
2012-01-31 12:05:00,81.16,81.16,81.07,81.15,6922.660897782585,58.3251,58.3251,58.2605,58.318,6922.6609
2012-01-31 12:10:00,81.15,81.16,81.03,81.03,7138.994050838291,58.318,58.3251,58.2317,58.2317,7138.9941
2012-01-31 12:15:00,81.03,81.27,81.03,81.27,13304.488912925906,58.2317,58.4042,58.2317,58.4042,13304.4889
2012-01-31 12:20:00,81.22,81.26,81.16,81.16,3893.996755002704,58.3683,58.397,58.3251,58.3251,3893.9968
2012-01-31 12:25:00,81.14,81.23,81.13,81.18,4110.32990805841,58.3108,58.3754,58.3036,58.3395,4110.3299
2012-01-31 12:30:00,81.19,81.25,81.19,81.25,3569.4970254191453,58.3467,58.3898,58.3467,58.3898,3569.497
2012-01-31 12:35:00,81.24,81.25,81.19,81.23,4110.32990805841,58.3826,58.3898,58.3467,58.3754,4110.3299
2012-01-31 12:40:00,81.22,81.22,81.12,81.14,7355.327203893997,58.3683,58.3683,58.2964,58.3108,7355.3272
2012-01-31 12:45:00,81.14,81.21,81.14,81.17,4651.162790697675,58.3108,58.3611,58.3108,58.3323,4651.1628
2012-01-31 12:50:00,81.16,81.23,81.13,81.23,12979.989183342346,58.3251,58.3754,58.3036,58.3754,12979.9892
2012-01-31 12:55:00,81.24,81.24,81.12,81.13,4542.9962141698215,58.3826,58.3826,58.2964,58.3036,4542.9962
2012-01-31 13:00:00,81.13,81.26,81.12,81.25,7247.160627366144,58.3036,58.397,58.2964,58.3898,7247.1606
2012-01-31 13:05:00,81.26,81.26,81.23,81.25,5300.162249864791,58.397,58.397,58.3754,58.3898,5300.1622
2012-01-31 13:10:00,81.25,81.3,81.24,81.3,16657.652785289345,58.3898,58.4258,58.3826,58.4258,16657.6528
2012-01-31 13:15:00,81.31,81.34,81.29,81.34,7571.660356949702,58.4329,58.4545,58.4186,58.4545,7571.6604
2012-01-31 13:20:00,81.36,81.36,81.25,81.27,5840.995132504056,58.4689,58.4689,58.3898,58.4042,5840.9951
2012-01-31 13:25:00,81.25,81.26,81.22,81.22,7355.327203893997,58.3898,58.397,58.3683,58.3683,7355.3272
2012-01-31 13:30:00,81.24,81.25,81.13,81.13,5624.66197944835,58.3826,58.3898,58.3036,58.3036,5624.662
2012-01-31 13:35:00,81.13,81.13,80.98,80.98,9085.992428339645,58.3036,58.3036,58.1958,58.1958,9085.9924
2012-01-31 13:40:00,80.96,80.99,80.89,80.92,12871.822606814494,58.1814,58.203,58.1311,58.1527,12871.8226
2012-01-31 13:45:00,80.92,80.95,80.87,80.88,12114.656571119524,58.1527,58.1742,58.1167,58.1239,12114.6566
2012-01-31 13:50:00,80.87,80.99,80.86,80.96,15900.486749594374,58.1167,58.203,58.1096,58.1814,15900.4867
2012-01-31 13:55:00,80.98,80.99,80.88,80.91,13088.1557598702,58.1958,58.203,58.1239,58.1455,13088.1558
2012-01-31 14:00:00,80.92,80.96,80.88,80.91,13088.1557598702,58.1527,58.1814,58.1239,58.1455,13088.1558
2012-01-31 14:05:00,80.91,80.94,80.9,80.9,9518.658734451054,58.1455,58.167,58.1383,58.1383,9518.6587
2012-01-31 14:10:00,80.91,81.13,80.9,81.12,16549.486208761493,58.1455,58.3036,58.1383,58.2964,16549.4862
2012-01-31 14:15:00,81.1,81.18,81.07,81.18,16441.31963223364,58.282,58.3395,58.2605,58.3395,16441.3196
2012-01-31 14:20:00,81.19,81.3,81.19,81.22,24661.97944835046,58.3467,58.4258,58.3467,58.3683,24661.9794
2012-01-31 14:25:00,81.2,81.25,81.17,81.19,9085.992428339645,58.3539,58.3898,58.3323,58.3467,9085.9924
2012-01-31 14:30:00,81.19,81.24,81.12,81.13,7138.994050838291,58.3467,58.3826,58.2964,58.3036,7138.9941
2012-01-31 14:35:00,81.12,81.13,81.09,81.12,11681.990265008111,58.2964,58.3036,58.2748,58.2964,11681.9903
2012-01-31 14:40:00,81.13,81.13,81.0,81.0,11465.657111952409,58.3036,58.3036,58.2102,58.2102,11465.6571
2012-01-31 14:45:00,81.0,81.04,80.99,81.01,15684.153596538668,58.2102,58.2389,58.203,58.2173,15684.1536
2012-01-31 14:50:00,81.01,81.16,81.01,81.16,8869.659275283937,58.2173,58.3251,58.2173,58.3251,8869.6593
2012-01-31 14:55:00,81.16,81.33,81.16,81.3,15143.320713899404,58.3251,58.4473,58.3251,58.4258,15143.3207
2012-01-31 15:00:00,81.28,81.28,81.2,81.24,9843.158464034614,58.4114,58.4114,58.3539,58.3826,9843.1585
2012-01-31 15:05:00,81.23,81.36,81.22,81.36,7463.49378042185,58.3754,58.4689,58.3683,58.4689,7463.4938
2012-01-31 15:10:00,81.36,81.38,81.27,81.38,8761.492698756085,58.4689,58.4832,58.4042,58.4832,8761.4927
2012-01-31 15:15:00,81.36,81.42,81.36,81.37,9194.159004867495,58.4689,58.512,58.4689,58.4761,9194.159
2012-01-31 15:20:00,81.37,81.38,81.28,81.37,11898.323418063816,58.4761,58.4832,58.4114,58.4761,11898.3234
2012-01-31 15:25:00,81.37,81.46,81.36,81.46,9085.992428339645,58.4761,58.5407,58.4689,58.5407,9085.9924
2012-01-31 15:30:00,81.45,81.5,81.39,81.39,15143.320713899404,58.5336,58.5695,58.4904,58.4904,15143.3207
2012-01-31 15:35:00,81.39,81.46,81.34,81.4,15251.487290427258,58.4904,58.5407,58.4545,58.4976,15251.4873
2012-01-31 15:40:00,81.39,81.47,81.37,81.37,18063.81828015144,58.4904,58.5479,58.4761,58.4761,18063.8183
2012-01-31 15:45:00,81.38,81.44,81.35,81.35,19578.15035154137,58.4832,58.5264,58.4617,58.4617,19578.1504
2012-01-31 15:50:00,81.34,81.48,81.28,81.45,42401.29799891833,58.4545,58.5551,58.4114,58.5336,42401.298
2012-01-31 15:55:00,81.46,81.54,81.37,81.38,67063.27744726879,58.5407,58.5982,58.4761,58.4832,67063.2774
2012-02-01 09:30:00,82.27,82.67,82.16,82.56,48242.29313142239,59.1228,59.4103,59.0438,59.3312,48242.2931
2012-02-01 09:35:00,82.58,82.84,82.45,82.62,27149.81070849108,59.3456,59.5325,59.2522,59.3744,27149.8107
2012-02-01 09:40:00,82.66,82.67,82.51,82.55,12547.322877230936,59.4031,59.4103,59.2953,59.3241,12547.3229
2012-02-01 09:45:00,82.55,82.57,82.46,82.49,12330.98972417523,59.3241,59.3384,59.2594,59.2809,12330.9897
2012-02-01 09:50:00,82.55,82.57,82.37,82.37,14494.321254732287,59.3241,59.3384,59.1947,59.1947,14494.3213
2012-02-01 09:55:00,82.4,82.67,82.39,82.65,18820.984315846403,59.2163,59.4103,59.2091,59.3959,18820.9843
2012-02-01 10:00:00,82.62,82.78,82.44,82.7,22498.6479177934,59.3744,59.4893,59.245,59.4319,22498.6479
2012-02-01 10:05:00,82.72,82.91,82.72,82.9,15251.487290427258,59.4462,59.5828,59.4462,59.5756,15251.4873
2012-02-01 10:10:00,82.94,83.0,82.92,82.98,12871.822606814494,59.6043,59.6474,59.59,59.6331,12871.8226
2012-02-01 10:15:00,82.97,83.05,82.96,82.99,11573.82368848026,59.6259,59.6834,59.6187,59.6403,11573.8237
2012-02-01 10:20:00,82.98,83.05,82.95,83.01,9626.825310978908,59.6331,59.6834,59.6115,59.6546,9626.8253
2012-02-01 10:25:00,83.01,83.05,82.93,82.96,11790.156841535963,59.6546,59.6834,59.5971,59.6187,11790.1568
2012-02-01 10:30:00,82.96,83.01,82.86,82.86,11032.990805840996,59.6187,59.6546,59.5468,59.5468,11032.9908
2012-02-01 10:35:00,82.88,82.97,82.88,82.93,17522.98539751217,59.5612,59.6259,59.5612,59.5971,17522.9854
2012-02-01 10:40:00,82.96,82.97,82.9,82.95,10816.657652785289,59.6187,59.6259,59.5756,59.6115,10816.6577
2012-02-01 10:45:00,82.95,83.0,82.85,82.88,14277.98810167658,59.6115,59.6474,59.5397,59.5612,14277.9881
2012-02-01 10:50:00,82.95,83.0,82.89,82.89,4218.496484586262,59.6115,59.6474,59.5684,59.5684,4218.4965
2012-02-01 10:55:00,82.89,82.98,82.89,82.97,8977.82585181179,59.5684,59.6331,59.5684,59.6259,8977.8259
2012-02-01 11:00:00,82.99,83.03,82.96,82.96,10600.324499729582,59.6403,59.669,59.6187,59.6187,10600.3245
2012-02-01 11:05:00,82.99,83.08,82.98,83.05,15575.987020010816,59.6403,59.7049,59.6331,59.6834,15575.987
2012-02-01 11:10:00,83.05,83.1,82.98,83.09,33207.13899405084,59.6834,59.7193,59.6331,59.7121,33207.139
2012-02-01 11:15:00,83.04,83.05,82.96,83.0,18280.15143320714,59.6762,59.6834,59.6187,59.6474,18280.1514
2012-02-01 11:20:00,83.01,83.02,82.96,82.97,20227.14981070849,59.6546,59.6618,59.6187,59.6259,20227.1498
2012-02-01 11:25:00,82.96,83.02,82.94,82.97,20227.14981070849,59.6187,59.6618,59.6043,59.6259,20227.1498
2012-02-01 11:30:00,82.99,83.02,82.97,83.01,7355.327203893997,59.6403,59.6618,59.6259,59.6546,7355.3272
2012-02-01 11:35:00,83.02,83.02,82.95,82.96,16982.152514872905,59.6618,59.6618,59.6115,59.6187,16982.1525
2012-02-01 11:40:00,82.96,82.97,82.93,82.94,10492.15792320173,59.6187,59.6259,59.5971,59.6043,10492.1579
2012-02-01 11:45:00,82.94,83.02,82.89,82.95,5732.828555976204,59.6043,59.6618,59.5684,59.6115,5732.8286
2012-02-01 11:50:00,82.95,83.01,82.95,83.01,6273.661438615468,59.6115,59.6546,59.6115,59.6546,6273.6614
2012-02-01 11:55:00,83.02,83.02,82.94,82.94,5840.995132504056,59.6618,59.6618,59.6043,59.6043,5840.9951
2012-02-01 12:00:00,82.94,83.0,82.93,83.0,5732.828555976204,59.6043,59.6474,59.5971,59.6474,5732.8286
2012-02-01 12:05:00,82.99,83.01,82.93,82.96,11141.157382368849,59.6403,59.6546,59.5971,59.6187,11141.1574
2012-02-01 12:10:00,82.94,82.94,82.84,82.86,3893.996755002704,59.6043,59.6043,59.5325,59.5468,3893.9968
2012-02-01 12:15:00,82.86,82.96,82.86,82.93,2271.4981070849108,59.5468,59.6187,59.5468,59.5971,2271.4981
2012-02-01 12:20:00,82.95,83.01,82.95,82.99,9843.158464034614,59.6115,59.6546,59.6115,59.6403,9843.1585
2012-02-01 12:25:00,82.99,83.01,82.96,82.98,4542.9962141698215,59.6403,59.6546,59.6187,59.6331,4542.9962
2012-02-01 12:30:00,82.99,83.0,82.96,82.98,9410.4921579232,59.6403,59.6474,59.6187,59.6331,9410.4922
2012-02-01 12:35:00,82.96,82.97,82.9,82.93,3677.6636019469984,59.6187,59.6259,59.5756,59.5971,3677.6636
2012-02-01 12:40:00,82.9,82.9,82.8,82.84,6922.660897782585,59.5756,59.5756,59.5037,59.5325,6922.6609
2012-02-01 12:45:00,82.84,82.84,82.8,82.8,7787.993510005408,59.5325,59.5325,59.5037,59.5037,7787.9935
2012-02-01 12:50:00,82.81,82.81,82.69,82.72,13845.32179556517,59.5109,59.5109,59.4247,59.4462,13845.3218
2012-02-01 12:55:00,82.73,82.79,82.71,82.74,6814.494321254732,59.4534,59.4965,59.439,59.4606,6814.4943
2012-02-01 13:00:00,82.73,82.76,82.68,82.76,6273.661438615468,59.4534,59.475,59.4175,59.475,6273.6614
2012-02-01 13:05:00,82.74,82.84,82.74,82.84,13304.488912925906,59.4606,59.5325,59.4606,59.5325,13304.4889
2012-02-01 13:10:00,82.81,82.84,82.77,82.8,7896.160086533261,59.5109,59.5325,59.4822,59.5037,7896.1601
2012-02-01 13:15:00,82.8,82.84,82.8,82.84,2704.164413196322,59.5037,59.5325,59.5037,59.5325,2704.1644
2012-02-01 13:20:00,82.84,82.89,82.82,82.88,4218.496484586262,59.5325,59.5684,59.5181,59.5612,4218.4965
2012-02-01 13:25:00,82.86,82.87,82.76,82.83,10816.657652785289,59.5468,59.554,59.475,59.5253,10816.6577
2012-02-01 13:30:00,82.84,82.86,82.76,82.82,18712.81773931855,59.5325,59.5468,59.475,59.5181,18712.8177
2012-02-01 13:35:00,82.82,82.91,82.77,82.91,4110.32990805841,59.5181,59.5828,59.4822,59.5828,4110.3299
2012-02-01 13:40:00,82.86,82.86,82.68,82.68,3244.9972958355866,59.5468,59.5468,59.4175,59.4175,3244.9973
2012-02-01 13:45:00,82.7,82.79,82.7,82.72,24770.14602487831,59.4319,59.4965,59.4319,59.4462,24770.146
2012-02-01 13:50:00,82.74,82.9,82.72,82.89,9951.325040562466,59.4606,59.5756,59.4462,59.5684,9951.325
2012-02-01 13:55:00,82.88,82.96,82.86,82.91,4218.496484586262,59.5612,59.6187,59.5468,59.5828,4218.4965
2012-02-01 14:00:00,82.95,83.02,82.93,82.97,8545.159545700379,59.6115,59.6618,59.5971,59.6259,8545.1595
2012-02-01 14:05:00,82.96,83.08,82.95,83.08,9734.99188750676,59.6187,59.7049,59.6115,59.7049,9734.9919
2012-02-01 14:10:00,83.07,83.15,83.06,83.13,9951.325040562466,59.6978,59.7552,59.6906,59.7409,9951.325
2012-02-01 14:15:00,83.14,83.16,83.09,83.1,5083.829096809086,59.7481,59.7624,59.7121,59.7193,5083.8291
2012-02-01 14:20:00,83.08,83.08,83.01,83.03,7247.160627366144,59.7049,59.7049,59.6546,59.669,7247.1606
2012-02-01 14:25:00,83.04,83.07,82.96,83.05,8436.992969172525,59.6762,59.6978,59.6187,59.6834,8436.993
2012-02-01 14:30:00,83.07,83.08,82.98,82.98,5949.161709031909,59.6978,59.7049,59.6331,59.6331,5949.1617
2012-02-01 14:35:00,82.97,83.1,82.96,83.04,12439.156300703082,59.6259,59.7193,59.6187,59.6762,12439.1563
2012-02-01 14:40:00,83.08,83.16,82.99,83.16,8004.326663061114,59.7049,59.7624,59.6403,59.7624,8004.3267
2012-02-01 14:45:00,83.13,83.14,82.92,82.93,6381.828015143321,59.7409,59.7481,59.59,59.5971,6381.828
2012-02-01 14:50:00,82.92,82.99,82.92,82.98,9518.658734451054,59.59,59.6403,59.59,59.6331,9518.6587
2012-02-01 14:55:00,82.98,82.98,82.84,82.84,28015.14332071389,59.6331,59.6331,59.5325,59.5325,28015.1433
2012-02-01 15:00:00,82.85,82.95,82.85,82.85,29313.14223904813,59.5397,59.6115,59.5397,59.5397,29313.1422
2012-02-01 15:05:00,82.85,82.85,82.73,82.75,18820.984315846403,59.5397,59.5397,59.4534,59.4678,18820.9843
2012-02-01 15:10:00,82.78,82.78,82.72,82.73,32774.47268793943,59.4893,59.4893,59.4462,59.4534,32774.4727
2012-02-01 15:15:00,82.73,82.73,82.69,82.7,13628.988642509465,59.4534,59.4534,59.4247,59.4319,13628.9886
2012-02-01 15:20:00,82.68,82.7,82.59,82.6,14602.48783126014,59.4175,59.4319,59.3528,59.36,14602.4878
2012-02-01 15:25:00,82.6,82.61,82.52,82.52,14494.321254732287,59.36,59.3672,59.3025,59.3025,14494.3213
2012-02-01 15:30:00,82.53,82.57,82.52,82.57,19578.15035154137,59.3097,59.3384,59.3025,59.3384,19578.1504
2012-02-01 15:35:00,82.56,82.58,82.53,82.56,18496.484586262843,59.3312,59.3456,59.3097,59.3312,18496.4846
2012-02-01 15:40:00,82.56,82.59,82.51,82.57,27257.97728501893,59.3312,59.3528,59.2953,59.3384,27257.9773
2012-02-01 15:45:00,82.56,82.59,82.51,82.51,26500.81124932396,59.3312,59.3528,59.2953,59.2953,26500.8112
2012-02-01 15:50:00,82.5,82.58,82.46,82.47,59383.45051379124,59.2881,59.3456,59.2594,59.2666,59383.4505
2012-02-01 15:55:00,82.48,82.63,82.47,82.58,91725.25689561926,59.2738,59.3816,59.2666,59.3456,91725.2569
2012-02-02 09:30:00,82.82,82.93,82.64,82.85,28339.64305029745,59.5181,59.5971,59.3887,59.5397,28339.6431
2012-02-02 09:35:00,82.73,82.77,82.63,82.69,3244.9972958355866,59.4534,59.4822,59.3816,59.4247,3244.9973
2012-02-02 09:40:00,82.6,82.65,82.54,82.56,17955.65170362358,59.36,59.3959,59.3169,59.3312,17955.6517
2012-02-02 09:45:00,82.54,82.62,82.49,82.57,10600.324499729582,59.3169,59.3744,59.2809,59.3384,10600.3245
2012-02-02 09:50:00,82.56,82.56,82.42,82.51,22823.14764737696,59.3312,59.3312,59.2306,59.2953,22823.1476
2012-02-02 09:55:00,82.5,82.61,82.5,82.55,12006.489994591671,59.2881,59.3672,59.2881,59.3241,12006.49
2012-02-02 10:00:00,82.56,82.67,82.55,82.58,23363.980530016222,59.3312,59.4103,59.3241,59.3456,23363.9805
2012-02-02 10:05:00,82.55,82.61,82.54,82.61,10275.824770146024,59.3241,59.3672,59.3169,59.3672,10275.8248
2012-02-02 10:10:00,82.62,82.74,82.59,82.66,6057.328285559762,59.3744,59.4606,59.3528,59.4031,6057.3283
2012-02-02 10:15:00,82.64,82.67,82.62,82.64,4651.162790697675,59.3887,59.4103,59.3744,59.3887,4651.1628
2012-02-02 10:20:00,82.62,82.64,82.5,82.53,19686.316928069227,59.3744,59.3887,59.2881,59.3097,19686.3169
2012-02-02 10:25:00,82.48,82.51,82.32,82.34,21849.648458626285,59.2738,59.2953,59.1588,59.1731,21849.6485
2012-02-02 10:30:00,82.34,82.37,82.26,82.35,20010.816657652784,59.1731,59.1947,59.1157,59.1803,20010.8167
2012-02-02 10:35:00,82.37,82.44,82.35,82.44,2812.330989724175,59.1947,59.245,59.1803,59.245,2812.331
2012-02-02 10:40:00,82.46,82.65,82.46,82.62,10708.491076257436,59.2594,59.3959,59.2594,59.3744,10708.4911
2012-02-02 10:45:00,82.6,82.71,82.59,82.71,7030.8274743104375,59.36,59.439,59.3528,59.439,7030.8275
2012-02-02 10:50:00,82.71,82.77,82.71,82.71,7571.660356949702,59.439,59.4822,59.439,59.439,7571.6604
2012-02-02 10:55:00,82.69,82.71,82.59,82.59,8004.326663061114,59.4247,59.439,59.3528,59.3528,8004.3267
2012-02-02 11:00:00,82.6,82.67,82.59,82.61,5408.328826392644,59.36,59.4103,59.3528,59.3672,5408.3288
2012-02-02 11:05:00,82.6,82.63,82.52,82.52,3569.4970254191453,59.36,59.3816,59.3025,59.3025,3569.497
2012-02-02 11:10:00,82.53,82.53,82.46,82.46,2055.164954029205,59.3097,59.3097,59.2594,59.2594,2055.165
2012-02-02 11:15:00,82.45,82.47,82.3,82.31,9302.32558139535,59.2522,59.2666,59.1444,59.1516,9302.3256
2012-02-02 11:20:00,82.32,82.43,82.31,82.35,13520.82206598161,59.1588,59.2378,59.1516,59.1803,13520.8221
2012-02-02 11:25:00,82.37,82.43,82.37,82.42,16333.153055705789,59.1947,59.2378,59.1947,59.2306,16333.1531
2012-02-02 11:30:00,82.4,82.45,82.4,82.44,8004.326663061114,59.2163,59.2522,59.2163,59.245,8004.3267
2012-02-02 11:35:00,82.44,82.44,82.33,82.36,13196.322336398052,59.245,59.245,59.166,59.1875,13196.3223
2012-02-02 11:40:00,82.36,82.41,82.36,82.38,20443.4829637642,59.1875,59.2234,59.1875,59.2019,20443.483
2012-02-02 11:45:00,82.38,82.42,82.37,82.4,7787.993510005408,59.2019,59.2306,59.1947,59.2163,7787.9935
2012-02-02 11:50:00,82.44,82.48,82.41,82.46,12330.98972417523,59.245,59.2738,59.2234,59.2594,12330.9897
2012-02-02 11:55:00,82.44,82.45,82.36,82.37,24553.812871822607,59.245,59.2522,59.1875,59.1947,24553.8129
2012-02-02 12:00:00,82.39,82.43,82.37,82.39,18171.98485667929,59.2091,59.2378,59.1947,59.2091,18171.9849
2012-02-02 12:05:00,82.38,82.43,82.37,82.37,21092.48242293132,59.2019,59.2378,59.1947,59.1947,21092.4824
2012-02-02 12:10:00,82.34,82.34,82.24,82.28,9194.159004867495,59.1731,59.1731,59.1013,59.13,9194.159
2012-02-02 12:15:00,82.28,82.29,82.2,82.24,10708.491076257436,59.13,59.1372,59.0725,59.1013,10708.4911
2012-02-02 12:20:00,82.22,82.3,82.19,82.23,8004.326663061114,59.0869,59.1444,59.0653,59.0941,8004.3267
2012-02-02 12:25:00,82.26,82.31,82.24,82.26,7138.994050838291,59.1157,59.1516,59.1013,59.1157,7138.9941
2012-02-02 12:30:00,82.27,82.28,82.14,82.22,15251.487290427258,59.1228,59.13,59.0294,59.0869,15251.4873
2012-02-02 12:35:00,82.23,82.24,82.18,82.21,7679.826933477555,59.0941,59.1013,59.0582,59.0797,7679.8269
2012-02-02 12:40:00,82.21,82.27,82.2,82.25,7355.327203893997,59.0797,59.1228,59.0725,59.1085,7355.3272
2012-02-02 12:45:00,82.25,82.32,82.23,82.29,5624.66197944835,59.1085,59.1588,59.0941,59.1372,5624.662
2012-02-02 12:50:00,82.31,82.31,82.24,82.28,7463.49378042185,59.1516,59.1516,59.1013,59.13,7463.4938
2012-02-02 12:55:00,82.26,82.36,82.24,82.36,7463.49378042185,59.1157,59.1875,59.1013,59.1875,7463.4938
2012-02-02 13:00:00,82.36,82.39,82.34,82.35,12763.656030286642,59.1875,59.2091,59.1731,59.1803,12763.656
2012-02-02 13:05:00,82.35,82.38,82.33,82.35,4002.163331530557,59.1803,59.2019,59.166,59.1803,4002.1633
2012-02-02 13:10:00,82.38,82.44,82.34,82.39,5732.828555976204,59.2019,59.245,59.1731,59.2091,5732.8286
2012-02-02 13:15:00,82.39,82.43,82.39,82.42,3893.996755002704,59.2091,59.2378,59.2091,59.2306,3893.9968
2012-02-02 13:20:00,82.42,82.42,82.39,82.4,5840.995132504056,59.2306,59.2306,59.2091,59.2163,5840.9951
2012-02-02 13:25:00,82.43,82.43,82.38,82.38,5732.828555976204,59.2378,59.2378,59.2019,59.2019,5732.8286
2012-02-02 13:30:00,82.39,82.48,82.39,82.46,11898.323418063816,59.2091,59.2738,59.2091,59.2594,11898.3234
2012-02-02 13:35:00,82.45,82.46,82.38,82.42,10708.491076257436,59.2522,59.2594,59.2019,59.2306,10708.4911
2012-02-02 13:40:00,82.39,82.42,82.33,82.35,5732.828555976204,59.2091,59.2306,59.166,59.1803,5732.8286
2012-02-02 13:45:00,82.35,82.39,82.35,82.39,1514.3320713899404,59.1803,59.2091,59.1803,59.2091,1514.3321
2012-02-02 13:50:00,82.35,82.35,82.3,82.3,3893.996755002704,59.1803,59.1803,59.1444,59.1444,3893.9968
2012-02-02 13:55:00,82.32,82.35,82.31,82.31,3893.996755002704,59.1588,59.1803,59.1516,59.1516,3893.9968
2012-02-02 14:00:00,82.31,82.32,82.29,82.31,2163.3315305570577,59.1516,59.1588,59.1372,59.1516,2163.3315
2012-02-02 14:05:00,82.3,82.31,82.28,82.29,4759.329367225527,59.1444,59.1516,59.13,59.1372,4759.3294
2012-02-02 14:10:00,82.28,82.29,82.23,82.28,4975.662520281233,59.13,59.1372,59.0941,59.13,4975.6625
2012-02-02 14:15:00,82.26,82.26,82.17,82.19,5949.161709031909,59.1157,59.1157,59.051,59.0653,5949.1617
2012-02-02 14:20:00,82.18,82.18,82.12,82.13,5300.162249864791,59.0582,59.0582,59.015,59.0222,5300.1622
2012-02-02 14:25:00,82.13,82.13,82.02,82.02,4326.663061114115,59.0222,59.0222,58.9432,58.9432,4326.6631
2012-02-02 14:30:00,82.02,82.13,82.0,82.12,12006.489994591671,58.9432,59.0222,58.9288,59.015,12006.49
2012-02-02 14:35:00,82.17,82.21,82.16,82.19,5191.995673336939,59.051,59.0797,59.0438,59.0653,5191.9957
2012-02-02 14:40:00,82.19,82.21,82.14,82.17,15143.320713899404,59.0653,59.0797,59.0294,59.051,15143.3207
2012-02-02 14:45:00,82.17,82.17,82.09,82.13,3569.4970254191453,59.051,59.051,58.9935,59.0222,3569.497
2012-02-02 14:50:00,82.11,82.11,82.05,82.08,2812.330989724175,59.0079,59.0079,58.9647,58.9863,2812.331
2012-02-02 14:55:00,82.1,82.12,82.09,82.1,4759.329367225527,59.0007,59.015,58.9935,59.0007,4759.3294
2012-02-02 15:00:00,82.1,82.11,82.07,82.07,5840.995132504056,59.0007,59.0079,58.9791,58.9791,5840.9951
2012-02-02 15:05:00,82.07,82.09,82.05,82.05,5191.995673336939,58.9791,58.9935,58.9647,58.9647,5191.9957
2012-02-02 15:10:00,82.04,82.1,82.02,82.09,9843.158464034614,58.9576,59.0007,58.9432,58.9935,9843.1585
2012-02-02 15:15:00,82.08,82.09,82.03,82.03,5516.495402920497,58.9863,58.9935,58.9504,58.9504,5516.4954
2012-02-02 15:20:00,82.02,82.04,81.96,82.0,20443.4829637642,58.9432,58.9576,58.9001,58.9288,20443.483
2012-02-02 15:25:00,82.01,82.03,81.99,81.99,4218.496484586262,58.936,58.9504,58.9216,58.9216,4218.4965
2012-02-02 15:30:00,82.01,82.02,81.95,81.95,11465.657111952409,58.936,58.9432,58.8929,58.8929,11465.6571
2012-02-02 15:35:00,81.95,81.98,81.95,81.97,15684.153596538668,58.8929,58.9144,58.8929,58.9072,15684.1536
2012-02-02 15:40:00,81.96,81.98,81.91,81.96,11465.657111952409,58.9001,58.9144,58.8641,58.9001,11465.6571
2012-02-02 15:45:00,81.95,82.0,81.9,81.92,10708.491076257436,58.8929,58.9288,58.8569,58.8713,10708.4911
2012-02-02 15:50:00,81.91,81.96,81.88,81.92,32341.806381828013,58.8641,58.9001,58.8426,58.8713,32341.8064
2012-02-02 15:55:00,81.93,81.94,81.84,81.9,52244.45646295295,58.8785,58.8857,58.8138,58.8569,52244.4565
2012-02-03 09:30:00,83.06,83.06,82.76,83.0,31476.4737696052,59.6906,59.6906,59.475,59.6474,31476.4738
2012-02-03 09:35:00,82.98,83.02,82.85,82.91,12655.489453758788,59.6331,59.6618,59.5397,59.5828,12655.4895
2012-02-03 09:40:00,82.91,82.95,82.76,82.83,7463.49378042185,59.5828,59.6115,59.475,59.5253,7463.4938
2012-02-03 09:45:00,82.83,82.99,82.82,82.98,11465.657111952409,59.5253,59.6403,59.5181,59.6331,11465.6571
2012-02-03 09:50:00,82.99,82.99,82.95,82.97,8004.326663061114,59.6403,59.6403,59.6115,59.6259,8004.3267
2012-02-03 09:55:00,82.96,82.99,82.92,82.98,9734.99188750676,59.6187,59.6403,59.59,59.6331,9734.9919
2012-02-03 10:00:00,82.98,83.25,82.98,83.21,46836.127636560304,59.6331,59.8271,59.6331,59.7984,46836.1276
2012-02-03 10:05:00,83.24,83.49,83.21,83.47,19361.817198485667,59.8199,59.9996,59.7984,59.9852,19361.8172
2012-02-03 10:10:00,83.5,83.57,83.43,83.45,14169.821525148727,60.0068,60.0571,59.9565,59.9708,14169.8215
2012-02-03 10:15:00,83.46,83.46,83.23,83.23,22065.98161168199,59.978,59.978,59.8127,59.8127,22065.9816
2012-02-03 10:20:00,83.25,83.34,83.22,83.22,8112.493239588966,59.8271,59.8918,59.8056,59.8056,8112.4932
2012-02-03 10:25:00,83.2,83.22,83.06,83.15,15575.987020010816,59.7912,59.8056,59.6906,59.7552,15575.987
2012-02-03 10:30:00,83.14,83.23,83.13,83.22,18820.984315846403,59.7481,59.8127,59.7409,59.8056,18820.9843
2012-02-03 10:35:00,83.23,83.51,83.23,83.48,48566.792861005946,59.8127,60.014,59.8127,59.9924,48566.7929
2012-02-03 10:40:00,83.47,83.67,83.45,83.51,61871.281773931856,59.9852,60.1289,59.9708,60.014,61871.2818
2012-02-03 10:45:00,83.45,83.48,83.35,83.37,29096.809085992427,59.9708,59.9924,59.899,59.9133,29096.8091
2012-02-03 10:50:00,83.39,83.49,83.36,83.43,35694.97025419145,59.9277,59.9996,59.9062,59.9565,35694.9703
2012-02-03 10:55:00,83.42,83.47,83.41,83.41,3893.996755002704,59.9493,59.9852,59.9421,59.9421,3893.9968
2012-02-03 11:00:00,83.43,83.43,83.3,83.32,8653.32612222823,59.9565,59.9565,59.863,59.8774,8653.3261
2012-02-03 11:05:00,83.32,83.32,83.19,83.19,8545.159545700379,59.8774,59.8774,59.784,59.784,8545.1595
2012-02-03 11:10:00,83.16,83.24,83.16,83.22,6273.661438615468,59.7624,59.8199,59.7624,59.8056,6273.6614
2012-02-03 11:15:00,83.21,83.21,83.11,83.11,7030.8274743104375,59.7984,59.7984,59.7265,59.7265,7030.8275
2012-02-03 11:20:00,83.12,83.32,83.12,83.31,12222.823147647376,59.7337,59.8774,59.7337,59.8702,12222.8231
2012-02-03 11:25:00,83.29,83.32,83.25,83.25,5516.495402920497,59.8559,59.8774,59.8271,59.8271,5516.4954
2012-02-03 11:30:00,83.25,83.33,83.25,83.31,5408.328826392644,59.8271,59.8846,59.8271,59.8702,5408.3288
2012-02-03 11:35:00,83.3,83.32,83.21,83.21,6057.328285559762,59.863,59.8774,59.7984,59.7984,6057.3283
2012-02-03 11:40:00,83.24,83.25,83.2,83.21,6381.828015143321,59.8199,59.8271,59.7912,59.7984,6381.828
2012-02-03 11:45:00,83.21,83.21,83.13,83.13,5516.495402920497,59.7984,59.7984,59.7409,59.7409,5516.4954
2012-02-03 11:50:00,83.12,83.14,83.03,83.05,16116.81990265008,59.7337,59.7481,59.669,59.6834,16116.8199
2012-02-03 11:55:00,83.05,83.13,83.01,83.01,8328.826392644673,59.6834,59.7409,59.6546,59.6546,8328.8264
2012-02-03 12:00:00,82.99,83.11,82.99,83.1,7571.660356949702,59.6403,59.7265,59.6403,59.7193,7571.6604
2012-02-03 12:05:00,83.1,83.17,83.08,83.14,4326.663061114115,59.7193,59.7696,59.7049,59.7481,4326.6631
2012-02-03 12:10:00,83.12,83.12,83.03,83.05,4867.49594375338,59.7337,59.7337,59.669,59.6834,4867.4959
2012-02-03 12:15:00,83.08,83.09,82.96,82.96,6598.161168199026,59.7049,59.7121,59.6187,59.6187,6598.1612
2012-02-03 12:20:00,82.95,83.01,82.91,83.01,5624.66197944835,59.6115,59.6546,59.5828,59.6546,5624.662
2012-02-03 12:25:00,83.0,83.08,82.99,83.06,4867.49594375338,59.6474,59.7049,59.6403,59.6906,4867.4959
2012-02-03 12:30:00,83.07,83.11,83.04,83.1,5083.829096809086,59.6978,59.7265,59.6762,59.7193,5083.8291
2012-02-03 12:35:00,83.1,83.11,83.0,83.0,5949.161709031909,59.7193,59.7265,59.6474,59.6474,5949.1617
2012-02-03 12:40:00,82.99,83.11,82.97,83.08,5624.66197944835,59.6403,59.7265,59.6259,59.7049,5624.662
2012-02-03 12:45:00,83.09,83.1,83.06,83.06,6381.828015143321,59.7121,59.7193,59.6906,59.6906,6381.828
2012-02-03 12:50:00,83.06,83.08,83.02,83.04,5516.495402920497,59.6906,59.7049,59.6618,59.6762,5516.4954
2012-02-03 12:55:00,83.06,83.06,82.98,82.98,8869.659275283937,59.6906,59.6906,59.6331,59.6331,8869.6593
2012-02-03 13:00:00,83.02,83.13,83.02,83.11,8761.492698756085,59.6618,59.7409,59.6618,59.7265,8761.4927
2012-02-03 13:05:00,83.12,83.15,83.04,83.04,8328.826392644673,59.7337,59.7552,59.6762,59.6762,8328.8264
2012-02-03 13:10:00,83.05,83.13,82.99,83.09,6814.494321254732,59.6834,59.7409,59.6403,59.7121,6814.4943
2012-02-03 13:15:00,83.11,83.11,83.02,83.04,2595.997836668469,59.7265,59.7265,59.6618,59.6762,2595.9978
2012-02-03 13:20:00,83.05,83.15,83.05,83.14,5300.162249864791,59.6834,59.7552,59.6834,59.7481,5300.1622
2012-02-03 13:25:00,83.13,83.16,83.08,83.13,8328.826392644673,59.7409,59.7624,59.7049,59.7409,8328.8264
2012-02-03 13:30:00,83.12,83.12,83.09,83.1,4542.9962141698215,59.7337,59.7337,59.7121,59.7193,4542.9962
2012-02-03 13:35:00,83.11,83.17,83.08,83.17,6489.994591671173,59.7265,59.7696,59.7049,59.7696,6489.9946
2012-02-03 13:40:00,83.17,83.18,83.12,83.15,7138.994050838291,59.7696,59.7768,59.7337,59.7552,7138.9941
2012-02-03 13:45:00,83.14,83.21,83.14,83.19,8653.32612222823,59.7481,59.7984,59.7481,59.784,8653.3261
2012-02-03 13:50:00,83.19,83.31,83.19,83.3,17631.15197404002,59.784,59.8702,59.784,59.863,17631.152
2012-02-03 13:55:00,83.31,83.42,83.31,83.42,44997.2958355868,59.8702,59.9493,59.8702,59.9493,44997.2958
2012-02-03 14:00:00,83.42,83.51,83.42,83.49,45646.29529475392,59.9493,60.014,59.9493,59.9996,45646.2953
2012-02-03 14:05:00,83.48,83.48,83.39,83.42,12655.489453758788,59.9924,59.9924,59.9277,59.9493,12655.4895
2012-02-03 14:10:00,83.42,83.42,83.37,83.38,7571.660356949702,59.9493,59.9493,59.9133,59.9205,7571.6604
2012-02-03 14:15:00,83.41,83.56,83.4,83.56,7787.993510005408,59.9421,60.0499,59.9349,60.0499,7787.9935
2012-02-03 14:20:00,83.55,83.59,83.5,83.5,40670.63277447269,60.0427,60.0714,60.0068,60.0068,40670.6328
2012-02-03 14:25:00,83.52,83.56,83.44,83.56,21416.98215251488,60.0211,60.0499,59.9637,60.0499,21416.9822
2012-02-03 14:30:00,83.56,83.62,83.53,83.62,11032.990805840996,60.0499,60.093,60.0283,60.093,11032.9908
2012-02-03 14:35:00,83.61,83.66,83.61,83.62,13412.655489453758,60.0858,60.1218,60.0858,60.093,13412.6555
2012-02-03 14:40:00,83.6,83.66,83.59,83.64,13628.988642509465,60.0786,60.1218,60.0714,60.1074,13628.9886
2012-02-03 14:45:00,83.64,83.65,83.59,83.63,10059.491617090318,60.1074,60.1146,60.0714,60.1002,10059.4916
2012-02-03 14:50:00,83.63,83.63,83.57,83.59,9085.992428339645,60.1002,60.1002,60.0571,60.0714,9085.9924
2012-02-03 14:55:00,83.6,83.62,83.55,83.61,24770.14602487831,60.0786,60.093,60.0427,60.0858,24770.146
2012-02-03 15:00:00,83.59,83.63,83.57,83.57,21957.815035154137,60.0714,60.1002,60.0571,60.0571,21957.815
2012-02-03 15:05:00,83.59,83.59,83.56,83.56,12439.156300703082,60.0714,60.0714,60.0499,60.0499,12439.1563
2012-02-03 15:10:00,83.55,83.62,83.55,83.59,17198.48566792861,60.0427,60.093,60.0427,60.0714,17198.4857
2012-02-03 15:15:00,83.59,83.6,83.55,83.58,10708.491076257436,60.0714,60.0786,60.0427,60.0643,10708.4911
2012-02-03 15:20:00,83.58,83.61,83.43,83.43,37209.3023255814,60.0643,60.0858,59.9565,59.9565,37209.3023
2012-02-03 15:25:00,83.43,83.43,83.35,83.39,14494.321254732287,59.9565,59.9565,59.899,59.9277,14494.3213
2012-02-03 15:30:00,83.4,83.43,83.39,83.41,14277.98810167658,59.9349,59.9565,59.9277,59.9421,14277.9881
2012-02-03 15:35:00,83.42,83.42,83.38,83.4,12114.656571119524,59.9493,59.9493,59.9205,59.9349,12114.6566
2012-02-03 15:40:00,83.4,83.45,83.38,83.45,15467.820443482964,59.9349,59.9708,59.9205,59.9708,15467.8204
2012-02-03 15:45:00,83.45,83.62,83.43,83.62,70740.94104921579,59.9708,60.093,59.9565,60.093,70740.941
2012-02-03 15:50:00,83.62,83.65,83.48,83.62,81665.76527852892,60.093,60.1146,59.9924,60.093,81665.7653
2012-02-03 15:55:00,83.62,83.67,83.57,83.58,63710.11357490535,60.093,60.1289,60.0571,60.0643,63710.1136
2012-02-06 09:30:00,83.08,83.22,82.96,83.13,35586.8036776636,59.7049,59.8056,59.6187,59.7409,35586.8037
2012-02-06 09:35:00,83.1,83.19,82.92,83.08,5083.829096809086,59.7193,59.784,59.59,59.7049,5083.8291
2012-02-06 09:40:00,83.08,83.15,82.96,82.96,7355.327203893997,59.7049,59.7552,59.6187,59.6187,7355.3272
2012-02-06 09:45:00,82.96,82.99,82.89,82.91,15359.65386695511,59.6187,59.6403,59.5684,59.5828,15359.6539
2012-02-06 09:50:00,82.93,82.97,82.84,82.84,17414.818820984314,59.5971,59.6259,59.5325,59.5325,17414.8188
2012-02-06 09:55:00,82.84,82.85,82.77,82.84,6381.828015143321,59.5325,59.5397,59.4822,59.5325,6381.828
2012-02-06 10:00:00,82.84,82.92,82.79,82.9,6489.994591671173,59.5325,59.59,59.4965,59.5756,6489.9946
2012-02-06 10:05:00,82.92,83.0,82.92,82.97,6165.494862087615,59.59,59.6474,59.59,59.6259,6165.4949
2012-02-06 10:10:00,82.96,83.0,82.9,82.94,4867.49594375338,59.6187,59.6474,59.5756,59.6043,4867.4959
2012-02-06 10:15:00,82.96,82.99,82.87,82.91,5840.995132504056,59.6187,59.6403,59.554,59.5828,5840.9951
2012-02-06 10:20:00,82.88,82.95,82.84,82.95,3677.6636019469984,59.5612,59.6115,59.5325,59.6115,3677.6636
2012-02-06 10:25:00,82.94,82.94,82.89,82.91,2271.4981070849108,59.6043,59.6043,59.5684,59.5828,2271.4981
2012-02-06 10:30:00,82.9,82.96,82.9,82.94,7571.660356949702,59.5756,59.6187,59.5756,59.6043,7571.6604
2012-02-06 10:35:00,82.95,83.02,82.93,82.96,6814.494321254732,59.6115,59.6618,59.5971,59.6187,6814.4943
2012-02-06 10:40:00,82.95,82.95,82.85,82.88,9194.159004867495,59.6115,59.6115,59.5397,59.5612,9194.159
2012-02-06 10:45:00,82.86,82.91,82.82,82.88,7679.826933477555,59.5468,59.5828,59.5181,59.5612,7679.8269
2012-02-06 10:50:00,82.87,82.97,82.84,82.93,3353.16387236344,59.554,59.6259,59.5325,59.5971,3353.1639
2012-02-06 10:55:00,82.95,82.96,82.95,82.96,540.8328826392644,59.6115,59.6187,59.6115,59.6187,540.8329
2012-02-06 11:00:00,82.98,83.02,82.95,82.96,7138.994050838291,59.6331,59.6618,59.6115,59.6187,7138.9941
2012-02-06 11:05:00,82.99,83.08,82.98,83.03,4867.49594375338,59.6403,59.7049,59.6331,59.669,4867.4959
2012-02-06 11:10:00,83.05,83.12,83.05,83.1,3244.9972958355866,59.6834,59.7337,59.6834,59.7193,3244.9973
2012-02-06 11:15:00,83.1,83.12,83.07,83.11,1081.6657652785289,59.7193,59.7337,59.6978,59.7265,1081.6658
2012-02-06 11:20:00,83.08,83.13,83.07,83.1,2487.8312601406165,59.7049,59.7409,59.6978,59.7193,2487.8313
2012-02-06 11:25:00,83.08,83.14,83.07,83.08,4110.32990805841,59.7049,59.7481,59.6978,59.7049,4110.3299
2012-02-06 11:30:00,83.08,83.08,82.99,83.0,4434.8296376419685,59.7049,59.7049,59.6403,59.6474,4434.8296
2012-02-06 11:35:00,82.98,82.98,82.87,82.88,6165.494862087615,59.6331,59.6331,59.554,59.5612,6165.4949
2012-02-06 11:40:00,82.88,82.92,82.85,82.92,3677.6636019469984,59.5612,59.59,59.5397,59.59,3677.6636
2012-02-06 11:45:00,82.92,83.07,82.92,83.04,8653.32612222823,59.59,59.6978,59.59,59.6762,8653.3261
2012-02-06 11:50:00,83.04,83.04,82.93,82.93,1514.3320713899404,59.6762,59.6762,59.5971,59.5971,1514.3321
2012-02-06 11:55:00,82.93,83.0,82.85,82.96,11790.156841535963,59.5971,59.6474,59.5397,59.6187,11790.1568
2012-02-06 12:00:00,82.97,82.97,82.89,82.9,4218.496484586262,59.6259,59.6259,59.5684,59.5756,4218.4965
2012-02-06 12:05:00,82.91,82.91,82.85,82.89,2271.4981070849108,59.5828,59.5828,59.5397,59.5684,2271.4981
2012-02-06 12:10:00,82.9,82.9,82.84,82.89,3785.830178474851,59.5756,59.5756,59.5325,59.5684,3785.8302
2012-02-06 12:15:00,82.88,82.9,82.87,82.89,4975.662520281233,59.5612,59.5756,59.554,59.5684,4975.6625
2012-02-06 12:20:00,82.86,82.91,82.84,82.84,1946.998377501352,59.5468,59.5828,59.5325,59.5325,1946.9984
2012-02-06 12:25:00,82.85,82.88,82.85,82.88,2595.997836668469,59.5397,59.5612,59.5397,59.5612,2595.9978
2012-02-06 12:30:00,82.86,83.0,82.84,82.99,3353.16387236344,59.5468,59.6474,59.5325,59.6403,3353.1639
2012-02-06 12:35:00,82.97,83.04,82.97,83.04,40021.63331530557,59.6259,59.6762,59.6259,59.6762,40021.6333
2012-02-06 12:40:00,82.99,83.02,82.96,83.02,5083.829096809086,59.6403,59.6618,59.6187,59.6618,5083.8291
2012-02-06 12:45:00,83.03,83.03,82.99,83.02,3136.830719307734,59.669,59.669,59.6403,59.6618,3136.8307
2012-02-06 12:50:00,83.02,83.02,82.97,82.99,2920.497566252028,59.6618,59.6618,59.6259,59.6403,2920.4976
2012-02-06 12:55:00,82.98,83.08,82.97,83.05,7787.993510005408,59.6331,59.7049,59.6259,59.6834,7787.9935
2012-02-06 13:00:00,83.06,83.08,83.05,83.07,4867.49594375338,59.6906,59.7049,59.6834,59.6978,4867.4959
2012-02-06 13:05:00,83.06,83.09,83.05,83.06,2920.497566252028,59.6906,59.7121,59.6834,59.6906,2920.4976
2012-02-06 13:10:00,83.08,83.08,83.04,83.07,9626.825310978908,59.7049,59.7049,59.6762,59.6978,9626.8253
2012-02-06 13:15:00,83.06,83.08,83.05,83.07,540.8328826392644,59.6906,59.7049,59.6834,59.6978,540.8329
2012-02-06 13:20:00,83.04,83.04,82.99,83.0,7896.160086533261,59.6762,59.6762,59.6403,59.6474,7896.1601
2012-02-06 13:25:00,83.02,83.02,82.97,82.98,3893.996755002704,59.6618,59.6618,59.6259,59.6331,3893.9968
2012-02-06 13:30:00,82.99,83.04,82.98,83.03,2920.497566252028,59.6403,59.6762,59.6331,59.669,2920.4976
2012-02-06 13:35:00,83.03,83.05,82.98,82.98,6273.661438615468,59.669,59.6834,59.6331,59.6331,6273.6614
2012-02-06 13:40:00,82.98,83.03,82.96,83.03,3353.16387236344,59.6331,59.669,59.6187,59.669,3353.1639
2012-02-06 13:45:00,83.02,83.02,82.96,82.96,3244.9972958355866,59.6618,59.6618,59.6187,59.6187,3244.9973
2012-02-06 13:50:00,82.99,83.03,82.95,82.99,4434.8296376419685,59.6403,59.669,59.6115,59.6403,4434.8296
2012-02-06 13:55:00,82.96,83.0,82.93,82.94,1838.8318009734992,59.6187,59.6474,59.5971,59.6043,1838.8318
2012-02-06 14:00:00,82.92,82.93,82.9,82.93,3569.4970254191453,59.59,59.5971,59.5756,59.5971,3569.497
2012-02-06 14:05:00,82.93,82.93,82.88,82.9,2487.8312601406165,59.5971,59.5971,59.5612,59.5756,2487.8313
2012-02-06 14:10:00,82.88,82.94,82.88,82.94,3028.664142779881,59.5612,59.6043,59.5612,59.6043,3028.6641
2012-02-06 14:15:00,82.94,82.94,82.91,82.92,1406.1654948620876,59.6043,59.6043,59.5828,59.59,1406.1655
2012-02-06 14:20:00,82.92,82.92,82.87,82.88,5840.995132504056,59.59,59.59,59.554,59.5612,5840.9951
2012-02-06 14:25:00,82.9,82.96,82.87,82.94,16008.653326122228,59.5756,59.6187,59.554,59.6043,16008.6533
2012-02-06 14:30:00,82.92,82.96,82.91,82.95,2812.330989724175,59.59,59.6187,59.5828,59.6115,2812.331
2012-02-06 14:35:00,82.96,82.98,82.93,82.96,2920.497566252028,59.6187,59.6331,59.5971,59.6187,2920.4976
2012-02-06 14:40:00,82.98,82.98,82.88,82.9,9951.325040562466,59.6331,59.6331,59.5612,59.5756,9951.325
2012-02-06 14:45:00,82.91,82.95,82.9,82.94,3244.9972958355866,59.5828,59.6115,59.5756,59.6043,3244.9973
2012-02-06 14:50:00,82.93,82.93,82.9,82.92,2812.330989724175,59.5971,59.5971,59.5756,59.59,2812.331
2012-02-06 14:55:00,82.92,82.92,82.85,82.85,10383.991346673878,59.59,59.59,59.5397,59.5397,10383.9913
2012-02-06 15:00:00,82.87,82.99,82.86,82.96,5624.66197944835,59.554,59.6403,59.5468,59.6187,5624.662
2012-02-06 15:05:00,82.98,83.02,82.98,82.98,4651.162790697675,59.6331,59.6618,59.6331,59.6331,4651.1628
2012-02-06 15:10:00,82.98,83.03,82.96,83.0,6814.494321254732,59.6331,59.669,59.6187,59.6474,6814.4943
2012-02-06 15:15:00,82.98,83.02,82.97,83.01,5300.162249864791,59.6331,59.6618,59.6259,59.6546,5300.1622
2012-02-06 15:20:00,83.03,83.08,83.03,83.04,12006.489994591671,59.669,59.7049,59.669,59.6762,12006.49
2012-02-06 15:25:00,83.03,83.1,83.03,83.05,4867.49594375338,59.669,59.7193,59.669,59.6834,4867.4959
2012-02-06 15:30:00,83.06,83.07,83.02,83.06,5408.328826392644,59.6906,59.6978,59.6618,59.6906,5408.3288
2012-02-06 15:35:00,83.05,83.06,83.0,83.01,10708.491076257436,59.6834,59.6906,59.6474,59.6546,10708.4911
2012-02-06 15:40:00,83.02,83.03,82.98,83.02,12006.489994591671,59.6618,59.669,59.6331,59.6618,12006.49
2012-02-06 15:45:00,83.02,83.09,82.99,83.05,22174.14818820984,59.6618,59.7121,59.6403,59.6834,22174.1482
2012-02-06 15:50:00,83.05,83.09,83.01,83.05,26284.478096268253,59.6834,59.7121,59.6546,59.6834,26284.4781
2012-02-06 15:55:00,83.05,83.15,83.05,83.11,58193.61817198485,59.6834,59.7552,59.6834,59.7265,58193.6182
2012-02-07 09:30:00,82.8,83.01,82.76,82.96,13953.488372093025,59.5037,59.6546,59.475,59.6187,13953.4884
2012-02-07 09:35:00,82.97,83.07,82.85,82.85,7355.327203893997,59.6259,59.6978,59.5397,59.5397,7355.3272
2012-02-07 09:40:00,82.95,82.95,82.8,82.9,13845.32179556517,59.6115,59.6115,59.5037,59.5756,13845.3218
2012-02-07 09:45:00,82.86,82.88,82.58,82.61,15251.487290427258,59.5468,59.5612,59.3456,59.3672,15251.4873
2012-02-07 09:50:00,82.61,82.68,82.57,82.59,11032.990805840996,59.3672,59.4175,59.3384,59.3528,11032.9908
2012-02-07 09:55:00,82.61,82.61,82.39,82.43,27366.14386154678,59.3672,59.3672,59.2091,59.2378,27366.1439
2012-02-07 10:00:00,82.47,82.5,82.35,82.36,16008.653326122228,59.2666,59.2881,59.1803,59.1875,16008.6533
2012-02-07 10:05:00,82.36,82.57,82.36,82.57,6165.494862087615,59.1875,59.3384,59.1875,59.3384,6165.4949
2012-02-07 10:10:00,82.57,82.76,82.57,82.76,6057.328285559762,59.3384,59.475,59.3384,59.475,6057.3283
2012-02-07 10:15:00,82.75,82.88,82.75,82.87,5840.995132504056,59.4678,59.5612,59.4678,59.554,5840.9951
2012-02-07 10:20:00,82.87,83.02,82.84,83.02,8761.492698756085,59.554,59.6618,59.5325,59.6618,8761.4927
2012-02-07 10:25:00,82.96,83.0,82.96,82.97,12330.98972417523,59.6187,59.6474,59.6187,59.6259,12330.9897
2012-02-07 10:30:00,82.98,83.11,82.98,83.03,14818.820984315846,59.6331,59.7265,59.6331,59.669,14818.821
2012-02-07 10:35:00,82.98,83.01,82.92,82.94,6814.494321254732,59.6331,59.6546,59.59,59.6043,6814.4943
2012-02-07 10:40:00,82.96,83.02,82.95,82.97,11465.657111952409,59.6187,59.6618,59.6115,59.6259,11465.6571
2012-02-07 10:45:00,82.96,83.02,82.94,83.01,4002.163331530557,59.6187,59.6618,59.6043,59.6546,4002.1633
2012-02-07 10:50:00,83.02,83.11,83.01,83.08,3677.6636019469984,59.6618,59.7265,59.6546,59.7049,3677.6636
2012-02-07 10:55:00,83.08,83.21,83.07,83.21,4434.8296376419685,59.7049,59.7984,59.6978,59.7984,4434.8296
2012-02-07 11:00:00,83.2,83.21,83.15,83.2,6165.494862087615,59.7912,59.7984,59.7552,59.7912,6165.4949
2012-02-07 11:05:00,83.2,83.33,83.2,83.33,7571.660356949702,59.7912,59.8846,59.7912,59.8846,7571.6604
2012-02-07 11:10:00,83.34,83.34,83.25,83.27,4975.662520281233,59.8918,59.8918,59.8271,59.8415,4975.6625
2012-02-07 11:15:00,83.28,83.33,83.28,83.33,2920.497566252028,59.8487,59.8846,59.8487,59.8846,2920.4976
2012-02-07 11:20:00,83.33,83.38,83.33,83.38,1297.9989183342348,59.8846,59.9205,59.8846,59.9205,1297.9989
2012-02-07 11:25:00,83.35,83.43,83.34,83.43,4002.163331530557,59.899,59.9565,59.8918,59.9565,4002.1633
2012-02-07 11:30:00,83.43,83.45,83.36,83.44,3353.16387236344,59.9565,59.9708,59.9062,59.9637,3353.1639
2012-02-07 11:35:00,83.41,83.45,83.37,83.42,6814.494321254732,59.9421,59.9708,59.9133,59.9493,6814.4943
2012-02-07 11:40:00,83.41,83.43,83.37,83.41,1622.4986479177933,59.9421,59.9565,59.9133,59.9421,1622.4986
2012-02-07 11:45:00,83.4,83.43,83.36,83.36,3136.830719307734,59.9349,59.9565,59.9062,59.9062,3136.8307
2012-02-07 11:50:00,83.36,83.36,83.23,83.23,3136.830719307734,59.9062,59.9062,59.8127,59.8127,3136.8307
2012-02-07 11:55:00,83.24,83.26,83.23,83.25,1514.3320713899404,59.8199,59.8343,59.8127,59.8271,1514.3321
2012-02-07 12:00:00,83.25,83.28,83.25,83.28,2271.4981070849108,59.8271,59.8487,59.8271,59.8487,2271.4981
2012-02-07 12:05:00,83.23,83.24,83.21,83.24,3461.3304488912927,59.8127,59.8199,59.7984,59.8199,3461.3304
2012-02-07 12:10:00,83.21,83.26,83.18,83.19,8220.65981611682,59.7984,59.8343,59.7768,59.784,8220.6598
2012-02-07 12:15:00,83.18,83.21,83.18,83.2,3785.830178474851,59.7768,59.7984,59.7768,59.7912,3785.8302
2012-02-07 12:20:00,83.19,83.21,83.19,83.21,1081.6657652785289,59.784,59.7984,59.784,59.7984,1081.6658
2012-02-07 12:25:00,83.18,83.2,83.11,83.14,8004.326663061114,59.7768,59.7912,59.7265,59.7481,8004.3267
2012-02-07 12:30:00,83.14,83.15,83.13,83.13,1946.998377501352,59.7481,59.7552,59.7409,59.7409,1946.9984
2012-02-07 12:35:00,83.14,83.21,83.14,83.2,5840.995132504056,59.7481,59.7984,59.7481,59.7912,5840.9951
2012-02-07 12:40:00,83.2,83.21,83.19,83.19,1297.9989183342348,59.7912,59.7984,59.784,59.784,1297.9989
2012-02-07 12:45:00,83.19,83.21,83.15,83.17,5191.995673336939,59.784,59.7984,59.7552,59.7696,5191.9957
2012-02-07 12:50:00,83.17,83.2,83.17,83.19,2920.497566252028,59.7696,59.7912,59.7696,59.784,2920.4976
2012-02-07 12:55:00,83.19,83.21,83.18,83.21,3136.830719307734,59.784,59.7984,59.7768,59.7984,3136.8307
2012-02-07 13:00:00,83.2,83.21,83.17,83.19,9951.325040562466,59.7912,59.7984,59.7696,59.784,9951.325
2012-02-07 13:05:00,83.19,83.23,83.18,83.19,13088.1557598702,59.784,59.8127,59.7768,59.784,13088.1558
2012-02-07 13:10:00,83.19,83.2,83.16,83.16,4975.662520281233,59.784,59.7912,59.7624,59.7624,4975.6625
2012-02-07 13:15:00,83.15,83.18,83.07,83.08,8977.82585181179,59.7552,59.7768,59.6978,59.7049,8977.8259
2012-02-07 13:20:00,83.08,83.18,83.06,83.17,14818.820984315846,59.7049,59.7768,59.6906,59.7696,14818.821
2012-02-07 13:25:00,83.18,83.22,83.18,83.2,7679.826933477555,59.7768,59.8056,59.7768,59.7912,7679.8269
2012-02-07 13:30:00,83.21,83.21,83.18,83.18,4002.163331530557,59.7984,59.7984,59.7768,59.7768,4002.1633
2012-02-07 13:35:00,83.2,83.24,83.19,83.19,9734.99188750676,59.7912,59.8199,59.784,59.784,9734.9919
2012-02-07 13:40:00,83.21,83.23,83.19,83.23,1838.8318009734992,59.7984,59.8127,59.784,59.8127,1838.8318
2012-02-07 13:45:00,83.21,83.25,83.19,83.25,3785.830178474851,59.7984,59.8271,59.784,59.8271,3785.8302
2012-02-07 13:50:00,83.27,83.29,83.24,83.29,3569.4970254191453,59.8415,59.8559,59.8199,59.8559,3569.497
2012-02-07 13:55:00,83.28,83.29,83.22,83.28,6165.494862087615,59.8487,59.8559,59.8056,59.8487,6165.4949
2012-02-07 14:00:00,83.32,83.33,83.21,83.22,2920.497566252028,59.8774,59.8846,59.7984,59.8056,2920.4976
2012-02-07 14:05:00,83.21,83.21,83.19,83.21,9410.4921579232,59.7984,59.7984,59.784,59.7984,9410.4922
2012-02-07 14:10:00,83.2,83.21,83.19,83.21,2595.997836668469,59.7912,59.7984,59.784,59.7984,2595.9978
2012-02-07 14:15:00,83.19,83.21,83.18,83.21,4975.662520281233,59.784,59.7984,59.7768,59.7984,4975.6625
2012-02-07 14:20:00,83.2,83.21,83.14,83.14,5083.829096809086,59.7912,59.7984,59.7481,59.7481,5083.8291
2012-02-07 14:25:00,83.16,83.21,83.16,83.19,4434.8296376419685,59.7624,59.7984,59.7624,59.784,4434.8296
2012-02-07 14:30:00,83.17,83.2,83.16,83.2,6273.661438615468,59.7696,59.7912,59.7624,59.7912,6273.6614
2012-02-07 14:35:00,83.2,83.21,83.18,83.18,6057.328285559762,59.7912,59.7984,59.7768,59.7768,6057.3283
2012-02-07 14:40:00,83.19,83.22,83.18,83.18,10816.657652785289,59.784,59.8056,59.7768,59.7768,10816.6577
2012-02-07 14:45:00,83.19,83.21,83.18,83.18,5191.995673336939,59.784,59.7984,59.7768,59.7768,5191.9957
2012-02-07 14:50:00,83.18,83.19,83.1,83.1,10924.824229313142,59.7768,59.784,59.7193,59.7193,10924.8242
2012-02-07 14:55:00,83.09,83.1,83.02,83.06,8328.826392644673,59.7121,59.7193,59.6618,59.6906,8328.8264
2012-02-07 15:00:00,83.06,83.13,83.05,83.13,14277.98810167658,59.6906,59.7409,59.6834,59.7409,14277.9881
2012-02-07 15:05:00,83.11,83.21,83.11,83.21,4542.9962141698215,59.7265,59.7984,59.7265,59.7984,4542.9962
2012-02-07 15:10:00,83.2,83.24,83.19,83.21,4975.662520281233,59.7912,59.8199,59.784,59.7984,4975.6625
2012-02-07 15:15:00,83.21,83.29,83.19,83.23,4002.163331530557,59.7984,59.8559,59.784,59.8127,4002.1633
2012-02-07 15:20:00,83.21,83.29,83.21,83.29,3785.830178474851,59.7984,59.8559,59.7984,59.8559,3785.8302
2012-02-07 15:25:00,83.27,83.35,83.25,83.3,12006.489994591671,59.8415,59.899,59.8271,59.863,12006.49
2012-02-07 15:30:00,83.32,83.36,83.32,83.36,17631.15197404002,59.8774,59.9062,59.8774,59.9062,17631.152
2012-02-07 15:35:00,83.37,83.39,83.29,83.31,7355.327203893997,59.9133,59.9277,59.8559,59.8702,7355.3272
2012-02-07 15:40:00,83.32,83.35,83.26,83.33,12655.489453758788,59.8774,59.899,59.8343,59.8846,12655.4895
2012-02-07 15:45:00,83.31,83.37,83.22,83.27,12871.822606814494,59.8702,59.9133,59.8056,59.8415,12871.8226
2012-02-07 15:50:00,83.26,83.3,83.23,83.3,15684.153596538668,59.8343,59.863,59.8127,59.863,15684.1536
2012-02-07 15:55:00,83.29,83.31,83.22,83.23,36019.469983775016,59.8559,59.8702,59.8056,59.8127,36019.47
2012-02-08 09:30:00,83.33,83.33,83.09,83.22,14602.48783126014,59.8846,59.8846,59.7121,59.8056,14602.4878
2012-02-08 09:35:00,83.23,83.4,83.1,83.16,7247.160627366144,59.8127,59.9349,59.7193,59.7624,7247.1606
2012-02-08 09:40:00,83.16,83.34,83.14,83.34,13088.1557598702,59.7624,59.8918,59.7481,59.8918,13088.1558
2012-02-08 09:45:00,83.35,83.43,83.34,83.41,7679.826933477555,59.899,59.9565,59.8918,59.9421,7679.8269
2012-02-08 09:50:00,83.4,83.41,83.32,83.38,7138.994050838291,59.9349,59.9421,59.8774,59.9205,7138.9941
2012-02-08 09:55:00,83.39,83.49,83.38,83.48,12006.489994591671,59.9277,59.9996,59.9205,59.9924,12006.49
2012-02-08 10:00:00,83.5,83.53,83.41,83.47,20443.4829637642,60.0068,60.0283,59.9421,59.9852,20443.483
2012-02-08 10:05:00,83.48,83.51,83.42,83.42,7571.660356949702,59.9924,60.014,59.9493,59.9493,7571.6604
2012-02-08 10:10:00,83.4,83.54,83.4,83.54,12763.656030286642,59.9349,60.0355,59.9349,60.0355,12763.656
2012-02-08 10:15:00,83.52,83.55,83.47,83.5,3785.830178474851,60.0211,60.0427,59.9852,60.0068,3785.8302
2012-02-08 10:20:00,83.5,83.51,83.43,83.43,1622.4986479177933,60.0068,60.014,59.9565,59.9565,1622.4986
2012-02-08 10:25:00,83.41,83.41,83.24,83.24,2812.330989724175,59.9421,59.9421,59.8199,59.8199,2812.331
2012-02-08 10:30:00,83.27,83.28,83.12,83.13,12763.656030286642,59.8415,59.8487,59.7337,59.7409,12763.656
2012-02-08 10:35:00,83.13,83.26,83.12,83.19,16657.652785289345,59.7409,59.8343,59.7337,59.784,16657.6528
2012-02-08 10:40:00,83.21,83.23,83.11,83.17,15684.153596538668,59.7984,59.8127,59.7265,59.7696,15684.1536
2012-02-08 10:45:00,83.18,83.32,83.18,83.3,15035.154137371552,59.7768,59.8774,59.7768,59.863,15035.1541
2012-02-08 10:50:00,83.3,83.3,83.25,83.25,5516.495402920497,59.863,59.863,59.8271,59.8271,5516.4954
2012-02-08 10:55:00,83.26,83.32,83.24,83.28,12114.656571119524,59.8343,59.8774,59.8199,59.8487,12114.6566
2012-02-08 11:00:00,83.29,83.3,83.14,83.17,7247.160627366144,59.8559,59.863,59.7481,59.7696,7247.1606
2012-02-08 11:05:00,83.2,83.3,83.18,83.21,29421.308815575987,59.7912,59.863,59.7768,59.7984,29421.3088
2012-02-08 11:10:00,83.21,83.3,83.15,83.3,49648.45862628448,59.7984,59.863,59.7552,59.863,49648.4586
2012-02-08 11:15:00,83.29,83.33,83.15,83.17,17631.15197404002,59.8559,59.8846,59.7552,59.7696,17631.152
2012-02-08 11:20:00,83.15,83.31,83.14,83.2,35694.97025419145,59.7552,59.8702,59.7481,59.7912,35694.9703
2012-02-08 11:25:00,83.21,83.34,83.21,83.33,19253.65062195781,59.7984,59.8918,59.7984,59.8846,19253.6506
2012-02-08 11:30:00,83.32,83.33,83.28,83.29,16116.81990265008,59.8774,59.8846,59.8487,59.8559,16116.8199
2012-02-08 11:35:00,83.3,83.39,83.27,83.39,17522.98539751217,59.863,59.9277,59.8415,59.9277,17522.9854
2012-02-08 11:40:00,83.34,83.39,83.33,83.35,21957.815035154137,59.8918,59.9277,59.8846,59.899,21957.815
2012-02-08 11:45:00,83.36,83.4,83.35,83.36,8977.82585181179,59.9062,59.9349,59.899,59.9062,8977.8259
2012-02-08 11:50:00,83.35,83.42,83.33,83.41,6814.494321254732,59.899,59.9493,59.8846,59.9421,6814.4943
2012-02-08 11:55:00,83.42,83.46,83.37,83.46,6057.328285559762,59.9493,59.978,59.9133,59.978,6057.3283
2012-02-08 12:00:00,83.45,83.54,83.45,83.51,7138.994050838291,59.9708,60.0355,59.9708,60.014,7138.9941
2012-02-08 12:05:00,83.52,83.53,83.48,83.48,4867.49594375338,60.0211,60.0283,59.9924,59.9924,4867.4959
2012-02-08 12:10:00,83.49,83.56,83.46,83.52,8761.492698756085,59.9996,60.0499,59.978,60.0211,8761.4927
2012-02-08 12:15:00,83.52,83.52,83.44,83.48,3677.6636019469984,60.0211,60.0211,59.9637,59.9924,3677.6636
2012-02-08 12:20:00,83.47,83.48,83.45,83.45,2163.3315305570577,59.9852,59.9924,59.9708,59.9708,2163.3315
2012-02-08 12:25:00,83.47,83.5,83.45,83.48,8653.32612222823,59.9852,60.0068,59.9708,59.9924,8653.3261
2012-02-08 12:30:00,83.45,83.48,83.43,83.44,6598.161168199026,59.9708,59.9924,59.9565,59.9637,6598.1612
2012-02-08 12:35:00,83.45,83.45,83.44,83.44,3028.664142779881,59.9708,59.9708,59.9637,59.9637,3028.6641
2012-02-08 12:40:00,83.43,83.46,83.39,83.44,6706.327744726879,59.9565,59.978,59.9277,59.9637,6706.3277
2012-02-08 12:45:00,83.44,83.45,83.41,83.42,6165.494862087615,59.9637,59.9708,59.9421,59.9493,6165.4949
2012-02-08 12:50:00,83.37,83.46,83.36,83.42,7896.160086533261,59.9133,59.978,59.9062,59.9493,7896.1601
2012-02-08 12:55:00,83.45,83.5,83.44,83.46,5191.995673336939,59.9708,60.0068,59.9637,59.978,5191.9957
2012-02-08 13:00:00,83.48,83.49,83.45,83.47,4110.32990805841,59.9924,59.9996,59.9708,59.9852,4110.3299
2012-02-08 13:05:00,83.47,83.52,83.46,83.51,3244.9972958355866,59.9852,60.0211,59.978,60.014,3244.9973
2012-02-08 13:10:00,83.49,83.51,83.46,83.46,15684.153596538668,59.9996,60.014,59.978,59.978,15684.1536
2012-02-08 13:15:00,83.45,83.46,83.32,83.35,12439.156300703082,59.9708,59.978,59.8774,59.899,12439.1563
2012-02-08 13:20:00,83.34,83.39,83.34,83.39,3785.830178474851,59.8918,59.9277,59.8918,59.9277,3785.8302
2012-02-08 13:25:00,83.42,83.44,83.42,83.43,1730.6652244456463,59.9493,59.9637,59.9493,59.9565,1730.6652
2012-02-08 13:30:00,83.45,83.48,83.38,83.41,10059.491617090318,59.9708,59.9924,59.9205,59.9421,10059.4916
2012-02-08 13:35:00,83.41,83.45,83.41,83.42,2812.330989724175,59.9421,59.9708,59.9421,59.9493,2812.331
2012-02-08 13:40:00,83.39,83.42,83.38,83.4,2487.8312601406165,59.9277,59.9493,59.9205,59.9349,2487.8313
2012-02-08 13:45:00,83.4,83.4,83.38,83.38,3353.16387236344,59.9349,59.9349,59.9205,59.9205,3353.1639
2012-02-08 13:50:00,83.4,83.43,83.4,83.4,3569.4970254191453,59.9349,59.9565,59.9349,59.9349,3569.497
2012-02-08 13:55:00,83.4,83.44,83.37,83.43,9734.99188750676,59.9349,59.9637,59.9133,59.9565,9734.9919
2012-02-08 14:00:00,83.41,83.44,83.4,83.41,3569.4970254191453,59.9421,59.9637,59.9349,59.9421,3569.497
2012-02-08 14:05:00,83.41,83.46,83.39,83.46,6706.327744726879,59.9421,59.978,59.9277,59.978,6706.3277
2012-02-08 14:10:00,83.46,83.49,83.44,83.48,6489.994591671173,59.978,59.9996,59.9637,59.9924,6489.9946
2012-02-08 14:15:00,83.46,83.5,83.46,83.5,4326.663061114115,59.978,60.0068,59.978,60.0068,4326.6631
2012-02-08 14:20:00,83.5,83.54,83.5,83.52,4110.32990805841,60.0068,60.0355,60.0068,60.0211,4110.3299
2012-02-08 14:25:00,83.51,83.65,83.51,83.59,13304.488912925906,60.014,60.1146,60.014,60.0714,13304.4889
2012-02-08 14:30:00,83.57,83.58,83.56,83.56,2704.164413196322,60.0571,60.0643,60.0499,60.0499,2704.1644
2012-02-08 14:35:00,83.55,83.64,83.55,83.62,6273.661438615468,60.0427,60.1074,60.0427,60.093,6273.6614
2012-02-08 14:40:00,83.61,83.66,83.57,83.66,8869.659275283937,60.0858,60.1218,60.0571,60.1218,8869.6593
2012-02-08 14:45:00,83.66,83.82,83.66,83.75,8328.826392644673,60.1218,60.2367,60.1218,60.1864,8328.8264
2012-02-08 14:50:00,83.73,83.78,83.71,83.76,8653.32612222823,60.1721,60.208,60.1577,60.1936,8653.3261
2012-02-08 14:55:00,83.75,83.8,83.75,83.8,8869.659275283937,60.1864,60.2224,60.1864,60.2224,8869.6593
2012-02-08 15:00:00,83.76,83.78,83.73,83.76,9085.992428339645,60.1936,60.208,60.1721,60.1936,9085.9924
2012-02-08 15:05:00,83.76,83.79,83.73,83.76,22282.314764737694,60.1936,60.2152,60.1721,60.1936,22282.3148
2012-02-08 15:10:00,83.76,83.79,83.74,83.74,8977.82585181179,60.1936,60.2152,60.1792,60.1792,8977.8259
2012-02-08 15:15:00,83.76,83.76,83.72,83.75,8545.159545700379,60.1936,60.1936,60.1649,60.1864,8545.1595
2012-02-08 15:20:00,83.74,83.75,83.67,83.75,13953.488372093025,60.1792,60.1864,60.1289,60.1864,13953.4884
2012-02-08 15:25:00,83.74,83.8,83.73,83.78,10383.991346673878,60.1792,60.2224,60.1721,60.208,10383.9913
2012-02-08 15:30:00,83.78,83.79,83.68,83.69,5949.161709031909,60.208,60.2152,60.1361,60.1433,5949.1617
2012-02-08 15:35:00,83.68,83.76,83.68,83.72,8869.659275283937,60.1361,60.1936,60.1361,60.1649,8869.6593
2012-02-08 15:40:00,83.73,83.89,83.72,83.87,42076.79826933477,60.1721,60.287,60.1649,60.2727,42076.7983
2012-02-08 15:45:00,83.89,83.92,83.78,83.85,20010.816657652784,60.287,60.3086,60.208,60.2583,20010.8167
2012-02-08 15:50:00,83.85,83.88,83.81,83.86,14710.654407787992,60.2583,60.2799,60.2295,60.2655,14710.6544
2012-02-08 15:55:00,83.9,83.9,83.82,83.89,27690.64359113034,60.2942,60.2942,60.2367,60.287,27690.6436
2012-02-09 09:30:00,84.05,84.06,83.71,83.8,13953.488372093025,60.402,60.4092,60.1577,60.2224,13953.4884
2012-02-09 09:35:00,83.94,83.95,83.72,83.95,4434.8296376419685,60.323,60.3302,60.1649,60.3302,4434.8296
2012-02-09 09:40:00,83.89,83.91,83.83,83.88,6706.327744726879,60.287,60.3014,60.2439,60.2799,6706.3277
2012-02-09 09:45:00,83.87,83.98,83.8,83.8,4867.49594375338,60.2727,60.3517,60.2224,60.2224,4867.4959
2012-02-09 09:50:00,83.7,83.85,83.69,83.82,3569.4970254191453,60.1505,60.2583,60.1433,60.2367,3569.497
2012-02-09 09:55:00,83.83,83.97,83.79,83.85,11249.3239588967,60.2439,60.3445,60.2152,60.2583,11249.324
2012-02-09 10:00:00,83.9,83.95,83.85,83.95,31476.4737696052,60.2942,60.3302,60.2583,60.3302,31476.4738
2012-02-09 10:05:00,83.95,83.95,83.86,83.86,9843.158464034614,60.3302,60.3302,60.2655,60.2655,9843.1585
2012-02-09 10:10:00,83.9,83.94,83.89,83.92,7138.994050838291,60.2942,60.323,60.287,60.3086,7138.9941
2012-02-09 10:15:00,83.91,83.97,83.86,83.91,6057.328285559762,60.3014,60.3445,60.2655,60.3014,6057.3283
2012-02-09 10:20:00,83.9,83.94,83.86,83.91,17306.65224445646,60.2942,60.323,60.2655,60.3014,17306.6522
2012-02-09 10:25:00,83.9,83.92,83.67,83.7,18388.31800973499,60.2942,60.3086,60.1289,60.1505,18388.318
2012-02-09 10:30:00,83.65,83.7,83.53,83.55,6706.327744726879,60.1146,60.1505,60.0283,60.0427,6706.3277
2012-02-09 10:35:00,83.56,83.56,83.45,83.51,7138.994050838291,60.0499,60.0499,59.9708,60.014,7138.9941
2012-02-09 10:40:00,83.5,83.57,83.41,83.48,11681.990265008111,60.0068,60.0571,59.9421,59.9924,11681.9903
2012-02-09 10:45:00,83.49,83.65,83.49,83.65,6922.660897782585,59.9996,60.1146,59.9996,60.1146,6922.6609
2012-02-09 10:50:00,83.63,83.66,83.6,83.66,2920.497566252028,60.1002,60.1218,60.0786,60.1218,2920.4976
2012-02-09 10:55:00,83.66,83.72,83.6,83.65,8112.493239588966,60.1218,60.1649,60.0786,60.1146,8112.4932
2012-02-09 11:00:00,83.69,83.72,83.66,83.71,18063.81828015144,60.1433,60.1649,60.1218,60.1577,18063.8183
2012-02-09 11:05:00,83.68,83.74,83.68,83.69,6489.994591671173,60.1361,60.1792,60.1361,60.1433,6489.9946
2012-02-09 11:10:00,83.69,83.75,83.66,83.75,6489.994591671173,60.1433,60.1864,60.1218,60.1864,6489.9946
2012-02-09 11:15:00,83.75,83.77,83.61,83.61,9410.4921579232,60.1864,60.2008,60.0858,60.0858,9410.4922
2012-02-09 11:20:00,83.61,83.72,83.57,83.72,8761.492698756085,60.0858,60.1649,60.0571,60.1649,8761.4927
2012-02-09 11:25:00,83.71,83.74,83.63,83.63,4975.662520281233,60.1577,60.1792,60.1002,60.1002,4975.6625
2012-02-09 11:30:00,83.66,83.67,83.64,83.67,4434.8296376419685,60.1218,60.1289,60.1074,60.1289,4434.8296
2012-02-09 11:35:00,83.67,83.69,83.61,83.61,2595.997836668469,60.1289,60.1433,60.0858,60.0858,2595.9978
2012-02-09 11:40:00,83.62,83.66,83.57,83.63,7138.994050838291,60.093,60.1218,60.0571,60.1002,7138.9941
2012-02-09 11:45:00,83.64,83.8,83.61,83.79,8220.65981611682,60.1074,60.2224,60.0858,60.2152,8220.6598
2012-02-09 11:50:00,83.8,83.94,83.77,83.9,1838.8318009734992,60.2224,60.323,60.2008,60.2942,1838.8318
2012-02-09 11:55:00,83.94,83.96,83.93,83.94,3461.3304488912927,60.323,60.3373,60.3158,60.323,3461.3304
2012-02-09 12:00:00,83.97,84.08,83.95,83.97,14277.98810167658,60.3445,60.4236,60.3302,60.3445,14277.9881
2012-02-09 12:05:00,83.94,83.97,83.85,83.88,5083.829096809086,60.323,60.3445,60.2583,60.2799,5083.8291
2012-02-09 12:10:00,83.87,83.88,83.85,83.87,5516.495402920497,60.2727,60.2799,60.2583,60.2727,5516.4954
2012-02-09 12:15:00,83.87,83.96,83.87,83.95,4002.163331530557,60.2727,60.3373,60.2727,60.3302,4002.1633
2012-02-09 12:20:00,83.94,84.06,83.94,84.06,8761.492698756085,60.323,60.4092,60.323,60.4092,8761.4927
2012-02-09 12:25:00,84.06,84.1,83.97,83.97,5300.162249864791,60.4092,60.438,60.3445,60.3445,5300.1622
2012-02-09 12:30:00,83.98,84.01,83.96,84.01,3893.996755002704,60.3517,60.3733,60.3373,60.3733,3893.9968
2012-02-09 12:35:00,84.0,84.05,83.96,84.05,4110.32990805841,60.3661,60.402,60.3373,60.402,4110.3299
2012-02-09 12:40:00,84.04,84.11,84.04,84.09,6381.828015143321,60.3948,60.4451,60.3948,60.4308,6381.828
2012-02-09 12:45:00,84.11,84.18,84.11,84.18,18063.81828015144,60.4451,60.4954,60.4451,60.4954,18063.8183
2012-02-09 12:50:00,84.18,84.18,84.15,84.15,3677.6636019469984,60.4954,60.4954,60.4739,60.4739,3677.6636
2012-02-09 12:55:00,84.17,84.18,84.14,84.16,10167.658193618172,60.4883,60.4954,60.4667,60.4811,10167.6582
2012-02-09 13:00:00,84.15,84.25,84.15,84.24,9626.825310978908,60.4739,60.5458,60.4739,60.5386,9626.8253
2012-02-09 13:05:00,84.23,84.23,84.2,84.22,8761.492698756085,60.5314,60.5314,60.5098,60.5242,8761.4927
2012-02-09 13:10:00,84.22,84.24,84.22,84.23,2812.330989724175,60.5242,60.5386,60.5242,60.5314,2812.331
2012-02-09 13:15:00,84.24,84.28,84.21,84.21,4326.663061114115,60.5386,60.5673,60.517,60.517,4326.6631
2012-02-09 13:20:00,84.23,84.3,84.23,84.3,4434.8296376419685,60.5314,60.5817,60.5314,60.5817,4434.8296
2012-02-09 13:25:00,84.31,84.37,84.3,84.35,6057.328285559762,60.5889,60.632,60.5817,60.6176,6057.3283
2012-02-09 13:30:00,84.35,84.37,84.31,84.31,2704.164413196322,60.6176,60.632,60.5889,60.5889,2704.1644
2012-02-09 13:35:00,84.31,84.36,84.3,84.36,9410.4921579232,60.5889,60.6248,60.5817,60.6248,9410.4922
2012-02-09 13:40:00,84.36,84.38,84.23,84.23,12330.98972417523,60.6248,60.6392,60.5314,60.5314,12330.9897
2012-02-09 13:45:00,84.22,84.28,84.2,84.22,11681.990265008111,60.5242,60.5673,60.5098,60.5242,11681.9903
2012-02-09 13:50:00,84.22,84.28,84.22,84.28,4975.662520281233,60.5242,60.5673,60.5242,60.5673,4975.6625
2012-02-09 13:55:00,84.28,84.31,84.26,84.27,4326.663061114115,60.5673,60.5889,60.5529,60.5601,4326.6631
2012-02-09 14:00:00,84.26,84.31,84.24,84.31,6598.161168199026,60.5529,60.5889,60.5386,60.5889,6598.1612
2012-02-09 14:05:00,84.29,84.31,84.21,84.21,2595.997836668469,60.5745,60.5889,60.517,60.517,2595.9978
2012-02-09 14:10:00,84.21,84.24,84.19,84.19,3893.996755002704,60.517,60.5386,60.5026,60.5026,3893.9968
2012-02-09 14:15:00,84.21,84.27,84.19,84.24,7896.160086533261,60.517,60.5601,60.5026,60.5386,7896.1601
2012-02-09 14:20:00,84.25,84.31,84.24,84.28,4867.49594375338,60.5458,60.5889,60.5386,60.5673,4867.4959
2012-02-09 14:25:00,84.27,84.31,84.27,84.3,3785.830178474851,60.5601,60.5889,60.5601,60.5817,3785.8302
2012-02-09 14:30:00,84.3,84.32,84.29,84.32,5949.161709031909,60.5817,60.5961,60.5745,60.5961,5949.1617
2012-02-09 14:35:00,84.31,84.32,84.28,84.3,6057.328285559762,60.5889,60.5961,60.5673,60.5817,6057.3283
2012-02-09 14:40:00,84.3,84.3,84.23,84.27,7463.49378042185,60.5817,60.5817,60.5314,60.5601,7463.4938
2012-02-09 14:45:00,84.25,84.28,84.23,84.23,1730.6652244456463,60.5458,60.5673,60.5314,60.5314,1730.6652
2012-02-09 14:50:00,84.21,84.23,84.17,84.18,2271.4981070849108,60.517,60.5314,60.4883,60.4954,2271.4981
2012-02-09 14:55:00,84.17,84.19,84.16,84.16,2812.330989724175,60.4883,60.5026,60.4811,60.4811,2812.331
2012-02-09 15:00:00,84.14,84.19,84.11,84.19,6814.494321254732,60.4667,60.5026,60.4451,60.5026,6814.4943
2012-02-09 15:05:00,84.19,84.27,84.19,84.25,6057.328285559762,60.5026,60.5601,60.5026,60.5458,6057.3283
2012-02-09 15:10:00,84.25,84.26,84.22,84.26,6057.328285559762,60.5458,60.5529,60.5242,60.5529,6057.3283
2012-02-09 15:15:00,84.23,84.24,84.17,84.18,3569.4970254191453,60.5314,60.5386,60.4883,60.4954,3569.497
2012-02-09 15:20:00,84.18,84.18,84.15,84.17,10383.991346673878,60.4954,60.4954,60.4739,60.4883,10383.9913
2012-02-09 15:25:00,84.17,84.23,84.17,84.21,11032.990805840996,60.4883,60.5314,60.4883,60.517,11032.9908
2012-02-09 15:30:00,84.2,84.22,84.2,84.21,4434.8296376419685,60.5098,60.5242,60.5098,60.517,4434.8296
2012-02-09 15:35:00,84.21,84.21,84.18,84.21,6489.994591671173,60.517,60.517,60.4954,60.517,6489.9946
2012-02-09 15:40:00,84.21,84.21,84.07,84.1,11141.157382368849,60.517,60.517,60.4164,60.438,11141.1574
2012-02-09 15:45:00,84.1,84.19,84.09,84.13,17847.485127095726,60.438,60.5026,60.4308,60.4595,17847.4851
2012-02-09 15:50:00,84.14,84.18,84.07,84.11,20335.316387236344,60.4667,60.4954,60.4164,60.4451,20335.3164
2012-02-09 15:55:00,84.11,84.2,84.09,84.18,36884.80259599783,60.4451,60.5098,60.4308,60.4954,36884.8026
2012-02-10 09:30:00,83.12,83.26,82.93,83.2,26933.47755543537,59.7337,59.8343,59.5971,59.7912,26933.4776
2012-02-10 09:35:00,83.21,83.22,83.04,83.14,9626.825310978908,59.7984,59.8056,59.6762,59.7481,9626.8253
2012-02-10 09:40:00,83.19,83.26,83.14,83.24,13304.488912925906,59.784,59.8343,59.7481,59.8199,13304.4889
2012-02-10 09:45:00,83.25,83.25,83.14,83.14,10492.15792320173,59.8271,59.8271,59.7481,59.7481,10492.1579
2012-02-10 09:50:00,83.14,83.17,83.09,83.13,13412.655489453758,59.7481,59.7696,59.7121,59.7409,13412.6555
2012-02-10 09:55:00,83.1,83.16,83.01,83.16,21957.815035154137,59.7193,59.7624,59.6546,59.7624,21957.815
2012-02-10 10:00:00,83.12,83.16,82.86,82.94,27582.47701460249,59.7337,59.7624,59.5468,59.6043,27582.477
2012-02-10 10:05:00,82.93,83.07,82.88,83.0,23688.480259599783,59.5971,59.6978,59.5612,59.6474,23688.4803
2012-02-10 10:10:00,83.02,83.03,82.89,82.96,18712.81773931855,59.6618,59.669,59.5684,59.6187,18712.8177
2012-02-10 10:15:00,82.94,83.09,82.88,83.08,11681.990265008111,59.6043,59.7121,59.5612,59.7049,11681.9903
2012-02-10 10:20:00,83.05,83.12,83.02,83.11,22174.14818820984,59.6834,59.7337,59.6618,59.7265,22174.1482
2012-02-10 10:25:00,83.11,83.22,83.09,83.17,12655.489453758788,59.7265,59.8056,59.7121,59.7696,12655.4895
2012-02-10 10:30:00,83.17,83.22,83.16,83.2,11357.490535424551,59.7696,59.8056,59.7624,59.7912,11357.4905
2012-02-10 10:35:00,83.2,83.21,83.15,83.18,22714.981070849102,59.7912,59.7984,59.7552,59.7768,22714.9811
2012-02-10 10:40:00,83.19,83.28,83.17,83.26,18929.15089237425,59.784,59.8487,59.7696,59.8343,18929.1509
2012-02-10 10:45:00,83.25,83.33,83.25,83.31,9410.4921579232,59.8271,59.8846,59.8271,59.8702,9410.4922
2012-02-10 10:50:00,83.31,83.46,83.31,83.46,12330.98972417523,59.8702,59.978,59.8702,59.978,12330.9897
2012-02-10 10:55:00,83.45,83.5,83.44,83.49,7787.993510005408,59.9708,60.0068,59.9637,59.9996,7787.9935
2012-02-10 11:00:00,83.48,83.49,83.42,83.45,10059.491617090318,59.9924,59.9996,59.9493,59.9708,10059.4916
2012-02-10 11:05:00,83.44,83.51,83.44,83.51,14386.154678204435,59.9637,60.014,59.9637,60.014,14386.1547
2012-02-10 11:10:00,83.52,83.54,83.52,83.53,8436.992969172525,60.0211,60.0355,60.0211,60.0283,8436.993
2012-02-10 11:15:00,83.53,83.55,83.52,83.54,4326.663061114115,60.0283,60.0427,60.0211,60.0355,4326.6631
2012-02-10 11:20:00,83.54,83.55,83.52,83.53,4867.49594375338,60.0355,60.0427,60.0211,60.0283,4867.4959
2012-02-10 11:25:00,83.52,83.53,83.44,83.44,7571.660356949702,60.0211,60.0283,59.9637,59.9637,7571.6604
2012-02-10 11:30:00,83.44,83.45,83.38,83.43,5300.162249864791,59.9637,59.9708,59.9205,59.9565,5300.1622
2012-02-10 11:35:00,83.42,83.48,83.4,83.48,3353.16387236344,59.9493,59.9924,59.9349,59.9924,3353.1639
2012-02-10 11:40:00,83.45,83.48,83.43,83.47,1838.8318009734992,59.9708,59.9924,59.9565,59.9852,1838.8318
2012-02-10 11:45:00,83.46,83.51,83.44,83.51,4759.329367225527,59.978,60.014,59.9637,60.014,4759.3294
2012-02-10 11:50:00,83.49,83.55,83.49,83.55,3893.996755002704,59.9996,60.0427,59.9996,60.0427,3893.9968
2012-02-10 11:55:00,83.55,83.59,83.49,83.5,7571.660356949702,60.0427,60.0714,59.9996,60.0068,7571.6604
2012-02-10 12:00:00,83.5,83.5,83.42,83.45,5191.995673336939,60.0068,60.0068,59.9493,59.9708,5191.9957
2012-02-10 12:05:00,83.45,83.49,83.44,83.46,4651.162790697675,59.9708,59.9996,59.9637,59.978,4651.1628
2012-02-10 12:10:00,83.45,83.47,83.4,83.45,8220.65981611682,59.9708,59.9852,59.9349,59.9708,8220.6598
2012-02-10 12:15:00,83.44,83.48,83.44,83.46,4542.9962141698215,59.9637,59.9924,59.9637,59.978,4542.9962
2012-02-10 12:20:00,83.48,83.49,83.39,83.43,9626.825310978908,59.9924,59.9996,59.9277,59.9565,9626.8253
2012-02-10 12:25:00,83.41,83.45,83.41,83.42,2487.8312601406165,59.9421,59.9708,59.9421,59.9493,2487.8313
2012-02-10 12:30:00,83.43,83.44,83.4,83.41,2055.164954029205,59.9565,59.9637,59.9349,59.9421,2055.165
2012-02-10 12:35:00,83.38,83.44,83.36,83.44,5083.829096809086,59.9205,59.9637,59.9062,59.9637,5083.8291
2012-02-10 12:40:00,83.45,83.48,83.43,83.47,10816.657652785289,59.9708,59.9924,59.9565,59.9852,10816.6577
2012-02-10 12:45:00,83.48,83.58,83.48,83.57,8436.992969172525,59.9924,60.0643,59.9924,60.0571,8436.993
2012-02-10 12:50:00,83.58,83.63,83.58,83.63,6057.328285559762,60.0643,60.1002,60.0643,60.1002,6057.3283
2012-02-10 12:55:00,83.62,83.67,83.6,83.65,9734.99188750676,60.093,60.1289,60.0786,60.1146,9734.9919
2012-02-10 13:00:00,83.63,83.63,83.53,83.53,4434.8296376419685,60.1002,60.1002,60.0283,60.0283,4434.8296
2012-02-10 13:05:00,83.53,83.54,83.48,83.5,5624.66197944835,60.0283,60.0355,59.9924,60.0068,5624.662
2012-02-10 13:10:00,83.52,83.55,83.49,83.52,4651.162790697675,60.0211,60.0427,59.9996,60.0211,4651.1628
2012-02-10 13:15:00,83.54,83.55,83.48,83.49,22714.981070849102,60.0355,60.0427,59.9924,59.9996,22714.9811
2012-02-10 13:20:00,83.48,83.53,83.47,83.53,5083.829096809086,59.9924,60.0283,59.9852,60.0283,5083.8291
2012-02-10 13:25:00,83.52,83.53,83.46,83.47,4434.8296376419685,60.0211,60.0283,59.978,59.9852,4434.8296
2012-02-10 13:30:00,83.45,83.46,83.41,83.41,3677.6636019469984,59.9708,59.978,59.9421,59.9421,3677.6636
2012-02-10 13:35:00,83.37,83.39,83.3,83.34,9410.4921579232,59.9133,59.9277,59.863,59.8918,9410.4922
2012-02-10 13:40:00,83.33,83.35,83.3,83.33,4434.8296376419685,59.8846,59.899,59.863,59.8846,4434.8296
2012-02-10 13:45:00,83.33,83.36,83.31,83.31,5083.829096809086,59.8846,59.9062,59.8702,59.8702,5083.8291
2012-02-10 13:50:00,83.32,83.34,83.31,83.34,5949.161709031909,59.8774,59.8918,59.8702,59.8918,5949.1617
2012-02-10 13:55:00,83.35,83.39,83.33,83.33,10492.15792320173,59.899,59.9277,59.8846,59.8846,10492.1579
2012-02-10 14:00:00,83.33,83.35,83.24,83.29,9194.159004867495,59.8846,59.899,59.8199,59.8559,9194.159
2012-02-10 14:05:00,83.28,83.31,83.25,83.3,9843.158464034614,59.8487,59.8702,59.8271,59.863,9843.1585
2012-02-10 14:10:00,83.29,83.38,83.29,83.32,5949.161709031909,59.8559,59.9205,59.8559,59.8774,5949.1617
2012-02-10 14:15:00,83.3,83.36,83.28,83.35,7463.49378042185,59.863,59.9062,59.8487,59.899,7463.4938
2012-02-10 14:20:00,83.36,83.43,83.36,83.37,6922.660897782585,59.9062,59.9565,59.9062,59.9133,6922.6609
2012-02-10 14:25:00,83.38,83.45,83.37,83.41,3785.830178474851,59.9205,59.9708,59.9133,59.9421,3785.8302
2012-02-10 14:30:00,83.39,83.47,83.39,83.47,7571.660356949702,59.9277,59.9852,59.9277,59.9852,7571.6604
2012-02-10 14:35:00,83.48,83.48,83.44,83.45,5949.161709031909,59.9924,59.9924,59.9637,59.9708,5949.1617
2012-02-10 14:40:00,83.45,83.5,83.45,83.48,4002.163331530557,59.9708,60.0068,59.9708,59.9924,4002.1633
2012-02-10 14:45:00,83.49,83.57,83.49,83.52,11357.490535424551,59.9996,60.0571,59.9996,60.0211,11357.4905
2012-02-10 14:50:00,83.55,83.57,83.52,83.54,4651.162790697675,60.0427,60.0571,60.0211,60.0355,4651.1628
2012-02-10 14:55:00,83.54,83.54,83.49,83.52,4759.329367225527,60.0355,60.0355,59.9996,60.0211,4759.3294
2012-02-10 15:00:00,83.51,83.52,83.4,83.4,13196.322336398052,60.014,60.0211,59.9349,59.9349,13196.3223
2012-02-10 15:05:00,83.41,83.44,83.37,83.43,9518.658734451054,59.9421,59.9637,59.9133,59.9565,9518.6587
2012-02-10 15:10:00,83.41,83.41,83.35,83.39,6598.161168199026,59.9421,59.9421,59.899,59.9277,6598.1612
2012-02-10 15:15:00,83.4,83.44,83.33,83.37,11032.990805840996,59.9349,59.9637,59.8846,59.9133,11032.9908
2012-02-10 15:20:00,83.36,83.39,83.35,83.35,4867.49594375338,59.9062,59.9277,59.899,59.899,4867.4959
2012-02-10 15:25:00,83.35,83.42,83.33,83.42,4542.9962141698215,59.899,59.9493,59.8846,59.9493,4542.9962
2012-02-10 15:30:00,83.4,83.45,83.37,83.42,12439.156300703082,59.9349,59.9708,59.9133,59.9493,12439.1563
2012-02-10 15:35:00,83.42,83.44,83.39,83.41,9843.158464034614,59.9493,59.9637,59.9277,59.9421,9843.1585
2012-02-10 15:40:00,83.43,83.45,83.39,83.45,10600.324499729582,59.9565,59.9708,59.9277,59.9708,10600.3245
2012-02-10 15:45:00,83.46,83.56,83.43,83.43,17847.485127095726,59.978,60.0499,59.9565,59.9565,17847.4851
2012-02-10 15:50:00,83.45,83.49,83.41,83.48,15035.154137371552,59.9708,59.9996,59.9421,59.9924,15035.1541
2012-02-10 15:55:00,83.47,83.57,83.46,83.54,38507.30124391563,59.9852,60.0571,59.978,60.0355,38507.3012
2012-02-13 09:30:00,84.2,84.31,83.94,84.08,19794.48350459708,60.5098,60.5889,60.323,60.4236,19794.4835
2012-02-13 09:35:00,84.06,84.11,83.95,83.95,4759.329367225527,60.4092,60.4451,60.3302,60.3302,4759.3294
2012-02-13 09:40:00,84.01,84.04,83.94,83.95,4218.496484586262,60.3733,60.3948,60.323,60.3302,4218.4965
2012-02-13 09:45:00,83.96,83.96,83.85,83.95,6165.494862087615,60.3373,60.3373,60.2583,60.3302,6165.4949
2012-02-13 09:50:00,83.95,83.95,83.85,83.93,4975.662520281233,60.3302,60.3302,60.2583,60.3158,4975.6625
2012-02-13 09:55:00,83.94,83.97,83.89,83.91,4326.663061114115,60.323,60.3445,60.287,60.3014,4326.6631
2012-02-13 10:00:00,83.94,83.96,83.91,83.95,2595.997836668469,60.323,60.3373,60.3014,60.3302,2595.9978
2012-02-13 10:05:00,83.93,83.94,83.88,83.9,5408.328826392644,60.3158,60.323,60.2799,60.2942,5408.3288
2012-02-13 10:10:00,83.88,83.88,83.63,83.71,4542.9962141698215,60.2799,60.2799,60.1002,60.1577,4542.9962
2012-02-13 10:15:00,83.69,83.69,83.48,83.49,3785.830178474851,60.1433,60.1433,59.9924,59.9996,3785.8302
2012-02-13 10:20:00,83.48,83.56,83.47,83.56,4975.662520281233,59.9924,60.0499,59.9852,60.0499,4975.6625
2012-02-13 10:25:00,83.57,83.7,83.56,83.65,5624.66197944835,60.0571,60.1505,60.0499,60.1146,5624.662
2012-02-13 10:30:00,83.65,83.68,83.46,83.49,7355.327203893997,60.1146,60.1361,59.978,59.9996,7355.3272
2012-02-13 10:35:00,83.47,83.65,83.44,83.61,9085.992428339645,59.9852,60.1146,59.9637,60.0858,9085.9924
2012-02-13 10:40:00,83.63,83.68,83.63,83.66,1730.6652244456463,60.1002,60.1361,60.1002,60.1218,1730.6652
2012-02-13 10:45:00,83.62,83.65,83.53,83.57,4110.32990805841,60.093,60.1146,60.0283,60.0571,4110.3299
2012-02-13 10:50:00,83.54,83.69,83.53,83.69,3353.16387236344,60.0355,60.1433,60.0283,60.1433,3353.1639
2012-02-13 10:55:00,83.69,83.73,83.61,83.73,4434.8296376419685,60.1433,60.1721,60.0858,60.1721,4434.8296
2012-02-13 11:00:00,83.71,83.78,83.7,83.77,4002.163331530557,60.1577,60.208,60.1505,60.2008,4002.1633
2012-02-13 11:05:00,83.73,83.77,83.69,83.69,5300.162249864791,60.1721,60.2008,60.1433,60.1433,5300.1622
2012-02-13 11:10:00,83.69,83.78,83.69,83.73,5083.829096809086,60.1433,60.208,60.1433,60.1721,5083.8291
2012-02-13 11:15:00,83.69,83.73,83.65,83.71,2487.8312601406165,60.1433,60.1721,60.1146,60.1577,2487.8313
2012-02-13 11:20:00,83.66,83.73,83.66,83.71,8545.159545700379,60.1218,60.1721,60.1218,60.1577,8545.1595
2012-02-13 11:25:00,83.69,83.71,83.66,83.67,2163.3315305570577,60.1433,60.1577,60.1218,60.1289,2163.3315
2012-02-13 11:30:00,83.69,83.74,83.69,83.7,14061.654948620877,60.1433,60.1792,60.1433,60.1505,14061.6549
2012-02-13 11:35:00,83.71,83.71,83.63,83.65,7247.160627366144,60.1577,60.1577,60.1002,60.1146,7247.1606
2012-02-13 11:40:00,83.67,83.71,83.57,83.57,16873.98593834505,60.1289,60.1577,60.0571,60.0571,16873.9859
2012-02-13 11:45:00,83.57,83.76,83.57,83.75,10059.491617090318,60.0571,60.1936,60.0571,60.1864,10059.4916
2012-02-13 11:50:00,83.76,83.76,83.72,83.76,1730.6652244456463,60.1936,60.1936,60.1649,60.1936,1730.6652
2012-02-13 11:55:00,83.76,83.78,83.73,83.76,5191.995673336939,60.1936,60.208,60.1721,60.1936,5191.9957
2012-02-13 12:00:00,83.75,83.82,83.75,83.81,6489.994591671173,60.1864,60.2367,60.1864,60.2295,6489.9946
2012-02-13 12:05:00,83.81,83.82,83.76,83.8,4867.49594375338,60.2295,60.2367,60.1936,60.2224,4867.4959
2012-02-13 12:10:00,83.81,83.84,83.78,83.84,4002.163331530557,60.2295,60.2511,60.208,60.2511,4002.1633
2012-02-13 12:15:00,83.85,83.85,83.81,83.85,2271.4981070849108,60.2583,60.2583,60.2295,60.2583,2271.4981
2012-02-13 12:20:00,83.85,83.85,83.81,83.85,2595.997836668469,60.2583,60.2583,60.2295,60.2583,2595.9978
2012-02-13 12:25:00,83.84,83.84,83.8,83.81,3461.3304488912927,60.2511,60.2511,60.2224,60.2295,3461.3304
2012-02-13 12:30:00,83.79,83.79,83.69,83.69,5083.829096809086,60.2152,60.2152,60.1433,60.1433,5083.8291
2012-02-13 12:35:00,83.69,83.73,83.68,83.71,6922.660897782585,60.1433,60.1721,60.1361,60.1577,6922.6609
2012-02-13 12:40:00,83.69,83.73,83.69,83.71,1946.998377501352,60.1433,60.1721,60.1433,60.1577,1946.9984
2012-02-13 12:45:00,83.71,83.76,83.69,83.76,2487.8312601406165,60.1577,60.1936,60.1433,60.1936,2487.8313
2012-02-13 12:50:00,83.76,83.84,83.76,83.82,2379.6646836127634,60.1936,60.2511,60.1936,60.2367,2379.6647
2012-02-13 12:55:00,83.77,83.85,83.77,83.85,3136.830719307734,60.2008,60.2583,60.2008,60.2583,3136.8307
2012-02-13 13:00:00,83.82,83.95,83.82,83.93,6057.328285559762,60.2367,60.3302,60.2367,60.3158,6057.3283
2012-02-13 13:05:00,83.9,83.94,83.88,83.94,9410.4921579232,60.2942,60.323,60.2799,60.323,9410.4922
2012-02-13 13:10:00,83.94,83.98,83.9,83.94,8220.65981611682,60.323,60.3517,60.2942,60.323,8220.6598
2012-02-13 13:15:00,83.94,84.01,83.91,83.94,4218.496484586262,60.323,60.3733,60.3014,60.323,4218.4965
2012-02-13 13:20:00,83.94,83.94,83.88,83.89,7571.660356949702,60.323,60.323,60.2799,60.287,7571.6604
2012-02-13 13:25:00,83.85,83.89,83.84,83.87,2271.4981070849108,60.2583,60.287,60.2511,60.2727,2271.4981
2012-02-13 13:30:00,83.88,83.89,83.86,83.87,1946.998377501352,60.2799,60.287,60.2655,60.2727,1946.9984
2012-02-13 13:35:00,83.92,83.94,83.87,83.89,2812.330989724175,60.3086,60.323,60.2727,60.287,2812.331
2012-02-13 13:40:00,83.9,83.93,83.89,83.91,1838.8318009734992,60.2942,60.3158,60.287,60.3014,1838.8318
2012-02-13 13:45:00,83.89,83.93,83.89,83.89,973.499188750676,60.287,60.3158,60.287,60.287,973.4992
2012-02-13 13:50:00,83.85,83.87,83.85,83.85,1406.1654948620876,60.2583,60.2727,60.2583,60.2583,1406.1655
2012-02-13 13:55:00,83.86,83.88,83.85,83.85,1514.3320713899404,60.2655,60.2799,60.2583,60.2583,1514.3321
2012-02-13 14:00:00,83.86,83.9,83.82,83.9,4110.32990805841,60.2655,60.2942,60.2367,60.2942,4110.3299
2012-02-13 14:05:00,83.89,83.9,83.86,83.88,2812.330989724175,60.287,60.2942,60.2655,60.2799,2812.331
2012-02-13 14:10:00,83.89,83.9,83.84,83.84,3569.4970254191453,60.287,60.2942,60.2511,60.2511,3569.497
2012-02-13 14:15:00,83.84,83.89,83.83,83.86,5624.66197944835,60.2511,60.287,60.2439,60.2655,5624.662
2012-02-13 14:20:00,83.87,83.87,83.81,83.81,2487.8312601406165,60.2727,60.2727,60.2295,60.2295,2487.8313
2012-02-13 14:25:00,83.82,83.88,83.82,83.83,2812.330989724175,60.2367,60.2799,60.2367,60.2439,2812.331
2012-02-13 14:30:00,83.84,83.84,83.82,83.83,3136.830719307734,60.2511,60.2511,60.2367,60.2439,3136.8307
2012-02-13 14:35:00,83.85,83.9,83.82,83.82,3893.996755002704,60.2583,60.2942,60.2367,60.2367,3893.9968
2012-02-13 14:40:00,83.83,83.9,83.83,83.89,3028.664142779881,60.2439,60.2942,60.2439,60.287,3028.6641
2012-02-13 14:45:00,83.9,83.9,83.82,83.82,4326.663061114115,60.2942,60.2942,60.2367,60.2367,4326.6631
2012-02-13 14:50:00,83.82,83.84,83.82,83.82,1946.998377501352,60.2367,60.2511,60.2367,60.2367,1946.9984
2012-02-13 14:55:00,83.83,83.84,83.82,83.83,1730.6652244456463,60.2439,60.2511,60.2367,60.2439,1730.6652
2012-02-13 15:00:00,83.82,83.88,83.82,83.88,5732.828555976204,60.2367,60.2799,60.2367,60.2799,5732.8286
2012-02-13 15:05:00,83.88,83.91,83.84,83.91,9302.32558139535,60.2799,60.3014,60.2511,60.3014,9302.3256
2012-02-13 15:10:00,83.9,83.92,83.85,83.88,5624.66197944835,60.2942,60.3086,60.2583,60.2799,5624.662
2012-02-13 15:15:00,83.9,83.9,83.8,83.81,7138.994050838291,60.2942,60.2942,60.2224,60.2295,7138.9941
2012-02-13 15:20:00,83.81,83.83,83.79,83.8,7679.826933477555,60.2295,60.2439,60.2152,60.2224,7679.8269
2012-02-13 15:25:00,83.81,83.82,83.79,83.81,10924.824229313142,60.2295,60.2367,60.2152,60.2295,10924.8242
2012-02-13 15:30:00,83.8,83.82,83.75,83.76,12330.98972417523,60.2224,60.2367,60.1864,60.1936,12330.9897
2012-02-13 15:35:00,83.76,83.77,83.67,83.72,20767.98269334776,60.1936,60.2008,60.1289,60.1649,20767.9827
2012-02-13 15:40:00,83.69,83.7,83.63,83.65,16982.152514872905,60.1433,60.1505,60.1002,60.1146,16982.1525
2012-02-13 15:45:00,83.67,83.7,83.58,83.6,21092.48242293132,60.1289,60.1505,60.0643,60.0786,21092.4824
2012-02-13 15:50:00,83.6,83.68,83.55,83.56,25310.978907517576,60.0786,60.1361,60.0427,60.0499,25310.9789
2012-02-13 15:55:00,83.58,83.67,83.57,83.65,49972.95835586804,60.0643,60.1289,60.0571,60.1146,49972.9584
2012-02-14 09:30:00,83.59,83.6,83.36,83.36,17198.48566792861,60.0714,60.0786,59.9062,59.9062,17198.4857
2012-02-14 09:35:00,83.31,83.36,83.18,83.36,8761.492698756085,59.8702,59.9062,59.7768,59.9062,8761.4927
2012-02-14 09:40:00,83.34,83.47,83.33,83.33,24553.812871822607,59.8918,59.9852,59.8846,59.8846,24553.8129
2012-02-14 09:45:00,83.39,83.51,83.27,83.37,11465.657111952409,59.9277,60.014,59.8415,59.9133,11465.6571
2012-02-14 09:50:00,83.33,83.36,83.19,83.22,14061.654948620877,59.8846,59.9062,59.784,59.8056,14061.6549
2012-02-14 09:55:00,83.21,83.37,83.21,83.34,15792.320173066522,59.7984,59.9133,59.7984,59.8918,15792.3202
2012-02-14 10:00:00,83.33,83.39,83.22,83.24,6922.660897782585,59.8846,59.9277,59.8056,59.8199,6922.6609
2012-02-14 10:05:00,83.24,83.27,83.21,83.25,4867.49594375338,59.8199,59.8415,59.7984,59.8271,4867.4959
2012-02-14 10:10:00,83.21,83.27,83.18,83.27,9626.825310978908,59.7984,59.8415,59.7768,59.8415,9626.8253
2012-02-14 10:15:00,83.3,83.33,83.18,83.19,12222.823147647376,59.863,59.8846,59.7768,59.784,12222.8231
2012-02-14 10:20:00,83.2,83.24,83.18,83.18,4975.662520281233,59.7912,59.8199,59.7768,59.7768,4975.6625
2012-02-14 10:25:00,83.21,83.22,83.16,83.21,4651.162790697675,59.7984,59.8056,59.7624,59.7984,4651.1628
2012-02-14 10:30:00,83.21,83.31,83.17,83.3,11032.990805840996,59.7984,59.8702,59.7696,59.863,11032.9908
2012-02-14 10:35:00,83.31,83.33,83.22,83.33,19145.484045429963,59.8702,59.8846,59.8056,59.8846,19145.484
2012-02-14 10:40:00,83.33,83.36,83.27,83.27,30502.97458085452,59.8846,59.9062,59.8415,59.8415,30502.9746
2012-02-14 10:45:00,83.28,83.31,83.24,83.3,1838.8318009734992,59.8487,59.8702,59.8199,59.863,1838.8318
2012-02-14 10:50:00,83.24,83.26,83.2,83.2,2812.330989724175,59.8199,59.8343,59.7912,59.7912,2812.331
2012-02-14 10:55:00,83.2,83.25,83.18,83.25,4542.9962141698215,59.7912,59.8271,59.7768,59.8271,4542.9962
2012-02-14 11:00:00,83.25,83.31,83.25,83.29,1838.8318009734992,59.8271,59.8702,59.8271,59.8559,1838.8318
2012-02-14 11:05:00,83.32,83.34,83.23,83.34,4110.32990805841,59.8774,59.8918,59.8127,59.8918,4110.3299
2012-02-14 11:10:00,83.33,83.4,83.33,83.33,9626.825310978908,59.8846,59.9349,59.8846,59.8846,9626.8253
2012-02-14 11:15:00,83.34,83.34,83.28,83.28,3353.16387236344,59.8918,59.8918,59.8487,59.8487,3353.1639
2012-02-14 11:20:00,83.29,83.32,83.24,83.24,1838.8318009734992,59.8559,59.8774,59.8199,59.8199,1838.8318
2012-02-14 11:25:00,83.23,83.29,83.23,83.28,2595.997836668469,59.8127,59.8559,59.8127,59.8487,2595.9978
2012-02-14 11:30:00,83.28,83.37,83.27,83.31,4326.663061114115,59.8487,59.9133,59.8415,59.8702,4326.6631
2012-02-14 11:35:00,83.31,83.4,83.31,83.4,3028.664142779881,59.8702,59.9349,59.8702,59.9349,3028.6641
2012-02-14 11:40:00,83.4,83.42,83.31,83.36,3353.16387236344,59.9349,59.9493,59.8702,59.9062,3353.1639
2012-02-14 11:45:00,83.38,83.44,83.34,83.44,9518.658734451054,59.9205,59.9637,59.8918,59.9637,9518.6587
2012-02-14 11:50:00,83.41,83.45,83.38,83.42,6165.494862087615,59.9421,59.9708,59.9205,59.9493,6165.4949
2012-02-14 11:55:00,83.4,83.45,83.37,83.45,5300.162249864791,59.9349,59.9708,59.9133,59.9708,5300.1622
2012-02-14 12:00:00,83.43,83.46,83.4,83.45,4002.163331530557,59.9565,59.978,59.9349,59.9708,4002.1633
2012-02-14 12:05:00,83.43,83.44,83.39,83.39,1946.998377501352,59.9565,59.9637,59.9277,59.9277,1946.9984
2012-02-14 12:10:00,83.36,83.38,83.36,83.38,324.4997295835587,59.9062,59.9205,59.9062,59.9205,324.4997
2012-02-14 12:15:00,83.35,83.4,83.32,83.39,2920.497566252028,59.899,59.9349,59.8774,59.9277,2920.4976
2012-02-14 12:20:00,83.39,83.39,83.33,83.35,3136.830719307734,59.9277,59.9277,59.8846,59.899,3136.8307
2012-02-14 12:25:00,83.35,83.38,83.33,83.36,4434.8296376419685,59.899,59.9205,59.8846,59.9062,4434.8296
2012-02-14 12:30:00,83.35,83.35,83.3,83.33,4542.9962141698215,59.899,59.899,59.863,59.8846,4542.9962
2012-02-14 12:35:00,83.33,83.34,83.29,83.29,1514.3320713899404,59.8846,59.8918,59.8559,59.8559,1514.3321
2012-02-14 12:40:00,83.29,83.3,83.27,83.3,1730.6652244456463,59.8559,59.863,59.8415,59.863,1730.6652
2012-02-14 12:45:00,83.3,83.33,83.3,83.31,3893.996755002704,59.863,59.8846,59.863,59.8702,3893.9968
2012-02-14 12:50:00,83.28,83.28,83.25,83.25,2379.6646836127634,59.8487,59.8487,59.8271,59.8271,2379.6647
2012-02-14 12:55:00,83.23,83.23,83.16,83.2,16116.81990265008,59.8127,59.8127,59.7624,59.7912,16116.8199
2012-02-14 13:00:00,83.19,83.22,83.15,83.21,12222.823147647376,59.784,59.8056,59.7552,59.7984,12222.8231
2012-02-14 13:05:00,83.21,83.21,83.15,83.15,10924.824229313142,59.7984,59.7984,59.7552,59.7552,10924.8242
2012-02-14 13:10:00,83.16,83.25,83.14,83.25,7247.160627366144,59.7624,59.8271,59.7481,59.8271,7247.1606
2012-02-14 13:15:00,83.24,83.24,83.2,83.21,3353.16387236344,59.8199,59.8199,59.7912,59.7984,3353.1639
2012-02-14 13:20:00,83.2,83.21,83.19,83.21,4434.8296376419685,59.7912,59.7984,59.784,59.7984,4434.8296
2012-02-14 13:25:00,83.21,83.24,83.2,83.2,8220.65981611682,59.7984,59.8199,59.7912,59.7912,8220.6598
2012-02-14 13:30:00,83.2,83.3,83.2,83.25,3569.4970254191453,59.7912,59.863,59.7912,59.8271,3569.497
2012-02-14 13:35:00,83.24,83.27,83.23,83.24,3569.4970254191453,59.8199,59.8415,59.8127,59.8199,3569.497
2012-02-14 13:40:00,83.22,83.23,83.17,83.17,3028.664142779881,59.8056,59.8127,59.7696,59.7696,3028.6641
2012-02-14 13:45:00,83.18,83.18,83.15,83.15,4867.49594375338,59.7768,59.7768,59.7552,59.7552,4867.4959
2012-02-14 13:50:00,83.15,83.23,83.15,83.2,4110.32990805841,59.7552,59.8127,59.7552,59.7912,4110.3299
2012-02-14 13:55:00,83.18,83.21,83.18,83.21,5516.495402920497,59.7768,59.7984,59.7768,59.7984,5516.4954
2012-02-14 14:00:00,83.21,83.22,83.18,83.18,4867.49594375338,59.7984,59.8056,59.7768,59.7768,4867.4959
2012-02-14 14:05:00,83.19,83.21,83.14,83.14,11465.657111952409,59.784,59.7984,59.7481,59.7481,11465.6571
2012-02-14 14:10:00,83.16,83.21,83.15,83.18,9085.992428339645,59.7624,59.7984,59.7552,59.7768,9085.9924
2012-02-14 14:15:00,83.18,83.19,83.13,83.18,11790.156841535963,59.7768,59.784,59.7409,59.7768,11790.1568
2012-02-14 14:20:00,83.18,83.19,83.08,83.09,10492.15792320173,59.7768,59.784,59.7049,59.7121,10492.1579
2012-02-14 14:25:00,83.1,83.16,83.09,83.11,10167.658193618172,59.7193,59.7624,59.7121,59.7265,10167.6582
2012-02-14 14:30:00,83.11,83.12,83.05,83.08,9410.4921579232,59.7265,59.7337,59.6834,59.7049,9410.4922
2012-02-14 14:35:00,83.07,83.11,83.07,83.11,3028.664142779881,59.6978,59.7265,59.6978,59.7265,3028.6641
2012-02-14 14:40:00,83.11,83.16,83.11,83.12,15900.486749594374,59.7265,59.7624,59.7265,59.7337,15900.4867
2012-02-14 14:45:00,83.1,83.19,83.1,83.17,16116.81990265008,59.7193,59.784,59.7193,59.7696,16116.8199
2012-02-14 14:50:00,83.17,83.28,83.17,83.25,9194.159004867495,59.7696,59.8487,59.7696,59.8271,9194.159
2012-02-14 14:55:00,83.24,83.31,83.21,83.3,14061.654948620877,59.8199,59.8702,59.7984,59.863,14061.6549
2012-02-14 15:00:00,83.3,83.34,83.26,83.33,15575.987020010816,59.863,59.8918,59.8343,59.8846,15575.987
2012-02-14 15:05:00,83.33,83.38,83.33,83.35,16873.98593834505,59.8846,59.9205,59.8846,59.899,16873.9859
2012-02-14 15:10:00,83.35,83.36,83.34,83.36,8112.493239588966,59.899,59.9062,59.8918,59.9062,8112.4932
2012-02-14 15:15:00,83.35,83.37,83.32,83.33,42076.79826933477,59.899,59.9133,59.8774,59.8846,42076.7983
2012-02-14 15:20:00,83.33,83.36,83.25,83.3,36343.96971335857,59.8846,59.9062,59.8271,59.863,36343.9697
2012-02-14 15:25:00,83.3,83.33,83.26,83.29,20118.98323418064,59.863,59.8846,59.8343,59.8559,20118.9832
2012-02-14 15:30:00,83.3,83.39,83.26,83.37,24770.14602487831,59.863,59.9277,59.8343,59.9133,24770.146
2012-02-14 15:35:00,83.39,83.6,83.38,83.59,13304.488912925906,59.9277,60.0786,59.9205,60.0714,13304.4889
2012-02-14 15:40:00,83.6,83.64,83.54,83.58,15684.153596538668,60.0786,60.1074,60.0355,60.0643,15684.1536
2012-02-14 15:45:00,83.58,83.86,83.57,83.84,35262.30394808004,60.0643,60.2655,60.0571,60.2511,35262.3039
2012-02-14 15:50:00,83.84,83.89,83.72,83.81,26717.144402379665,60.2511,60.287,60.1649,60.2295,26717.1444
2012-02-14 15:55:00,83.82,83.93,83.79,83.92,50405.62466197945,60.2367,60.3158,60.2152,60.3086,50405.6247
2012-02-15 09:30:00,84.13,84.15,83.8,83.95,28772.30935640887,60.4595,60.4739,60.2224,60.3302,28772.3094
2012-02-15 09:35:00,84.08,84.08,83.88,83.95,8761.492698756085,60.4236,60.4236,60.2799,60.3302,8761.4927
2012-02-15 09:40:00,83.93,83.93,83.69,83.74,12114.656571119524,60.3158,60.3158,60.1433,60.1792,12114.6566
2012-02-15 09:45:00,83.75,83.89,83.72,83.82,13953.488372093025,60.1864,60.287,60.1649,60.2367,13953.4884
2012-02-15 09:50:00,83.82,83.97,83.81,83.97,13196.322336398052,60.2367,60.3445,60.2295,60.3445,13196.3223
2012-02-15 09:55:00,84.0,84.0,83.87,83.94,8545.159545700379,60.3661,60.3661,60.2727,60.323,8545.1595
2012-02-15 10:00:00,83.94,84.02,83.94,83.97,7679.826933477555,60.323,60.3805,60.323,60.3445,7679.8269
2012-02-15 10:05:00,83.96,83.98,83.75,83.75,6165.494862087615,60.3373,60.3517,60.1864,60.1864,6165.4949
2012-02-15 10:10:00,83.75,83.82,83.7,83.72,10167.658193618172,60.1864,60.2367,60.1505,60.1649,10167.6582
2012-02-15 10:15:00,83.69,83.86,83.69,83.75,25635.478637101136,60.1433,60.2655,60.1433,60.1864,25635.4786
2012-02-15 10:20:00,83.72,83.88,83.72,83.88,11357.490535424551,60.1649,60.2799,60.1649,60.2799,11357.4905
2012-02-15 10:25:00,83.86,83.96,83.84,83.96,9951.325040562466,60.2655,60.3373,60.2511,60.3373,9951.325
2012-02-15 10:30:00,83.97,84.04,83.88,83.97,6273.661438615468,60.3445,60.3948,60.2799,60.3445,6273.6614
2012-02-15 10:35:00,83.95,83.98,83.81,83.81,4759.329367225527,60.3302,60.3517,60.2295,60.2295,4759.3294
2012-02-15 10:40:00,83.83,84.06,83.81,84.06,7138.994050838291,60.2439,60.4092,60.2295,60.4092,7138.9941
2012-02-15 10:45:00,84.07,84.12,84.07,84.07,5408.328826392644,60.4164,60.4523,60.4164,60.4164,5408.3288
2012-02-15 10:50:00,84.06,84.08,83.96,83.98,14710.654407787992,60.4092,60.4236,60.3373,60.3517,14710.6544
2012-02-15 10:55:00,84.01,84.08,83.98,84.0,12547.322877230936,60.3733,60.4236,60.3517,60.3661,12547.3229
2012-02-15 11:00:00,83.96,84.03,83.88,84.03,11357.490535424551,60.3373,60.3877,60.2799,60.3877,11357.4905
2012-02-15 11:05:00,84.04,84.05,83.95,83.95,6057.328285559762,60.3948,60.402,60.3302,60.3302,6057.3283
2012-02-15 11:10:00,83.95,83.97,83.93,83.96,13304.488912925906,60.3302,60.3445,60.3158,60.3373,13304.4889
2012-02-15 11:15:00,83.98,84.12,83.97,84.12,6489.994591671173,60.3517,60.4523,60.3445,60.4523,6489.9946
2012-02-15 11:20:00,84.12,84.19,84.07,84.09,14494.321254732287,60.4523,60.5026,60.4164,60.4308,14494.3213
2012-02-15 11:25:00,84.09,84.16,84.09,84.13,9302.32558139535,60.4308,60.4811,60.4308,60.4595,9302.3256
2012-02-15 11:30:00,84.12,84.24,84.09,84.11,33098.972417522986,60.4523,60.5386,60.4308,60.4451,33098.9724
2012-02-15 11:35:00,84.13,84.13,84.1,84.13,3677.6636019469984,60.4595,60.4595,60.438,60.4595,3677.6636
2012-02-15 11:40:00,84.13,84.31,84.11,84.31,15684.153596538668,60.4595,60.5889,60.4451,60.5889,15684.1536
2012-02-15 11:45:00,84.31,84.37,84.3,84.34,13088.1557598702,60.5889,60.632,60.5817,60.6104,13088.1558
2012-02-15 11:50:00,84.39,84.39,84.3,84.31,5840.995132504056,60.6464,60.6464,60.5817,60.5889,5840.9951
2012-02-15 11:55:00,84.31,84.32,84.29,84.29,7030.8274743104375,60.5889,60.5961,60.5745,60.5745,7030.8275
2012-02-15 12:00:00,84.31,84.34,84.31,84.31,6489.994591671173,60.5889,60.6104,60.5889,60.5889,6489.9946
2012-02-15 12:05:00,84.32,84.32,84.18,84.2,5300.162249864791,60.5961,60.5961,60.4954,60.5098,5300.1622
2012-02-15 12:10:00,84.21,84.25,84.18,84.18,4542.9962141698215,60.517,60.5458,60.4954,60.4954,4542.9962
2012-02-15 12:15:00,84.18,84.18,84.14,84.15,5408.328826392644,60.4954,60.4954,60.4667,60.4739,5408.3288
2012-02-15 12:20:00,84.16,84.23,84.16,84.19,9843.158464034614,60.4811,60.5314,60.4811,60.5026,9843.1585
2012-02-15 12:25:00,84.18,84.22,84.18,84.22,1297.9989183342348,60.4954,60.5242,60.4954,60.5242,1297.9989
2012-02-15 12:30:00,84.18,84.2,84.05,84.14,9626.825310978908,60.4954,60.5098,60.402,60.4667,9626.8253
2012-02-15 12:35:00,84.14,84.15,84.13,84.14,5408.328826392644,60.4667,60.4739,60.4595,60.4667,5408.3288
2012-02-15 12:40:00,84.13,84.22,84.11,84.12,7355.327203893997,60.4595,60.5242,60.4451,60.4523,7355.3272
2012-02-15 12:45:00,84.14,84.18,84.04,84.05,8977.82585181179,60.4667,60.4954,60.3948,60.402,8977.8259
2012-02-15 12:50:00,83.98,84.12,83.95,84.07,17847.485127095726,60.3517,60.4523,60.3302,60.4164,17847.4851
2012-02-15 12:55:00,84.01,84.06,83.98,84.0,15251.487290427258,60.3733,60.4092,60.3517,60.3661,15251.4873
2012-02-15 13:00:00,83.99,84.04,83.9,84.02,38507.30124391563,60.3589,60.3948,60.2942,60.3805,38507.3012
2012-02-15 13:05:00,84.01,84.12,83.98,84.12,18712.81773931855,60.3733,60.4523,60.3517,60.4523,18712.8177
2012-02-15 13:10:00,84.08,84.17,84.06,84.06,12006.489994591671,60.4236,60.4883,60.4092,60.4092,12006.49
2012-02-15 13:15:00,84.06,84.18,84.06,84.15,8004.326663061114,60.4092,60.4954,60.4092,60.4739,8004.3267
2012-02-15 13:20:00,84.14,84.17,84.11,84.17,2271.4981070849108,60.4667,60.4883,60.4451,60.4883,2271.4981
2012-02-15 13:25:00,84.16,84.17,84.09,84.16,15900.486749594374,60.4811,60.4883,60.4308,60.4811,15900.4867
2012-02-15 13:30:00,84.17,84.19,84.08,84.08,5083.829096809086,60.4883,60.5026,60.4236,60.4236,5083.8291
2012-02-15 13:35:00,84.12,84.15,84.1,84.13,13304.488912925906,60.4523,60.4739,60.438,60.4595,13304.4889
2012-02-15 13:40:00,84.13,84.15,84.11,84.12,8004.326663061114,60.4595,60.4739,60.4451,60.4523,8004.3267
2012-02-15 13:45:00,84.13,84.15,84.08,84.11,12547.322877230936,60.4595,60.4739,60.4236,60.4451,12547.3229
2012-02-15 13:50:00,84.1,84.18,84.09,84.16,13628.988642509465,60.438,60.4954,60.4308,60.4811,13628.9886
2012-02-15 13:55:00,84.17,84.18,84.12,84.16,5191.995673336939,60.4883,60.4954,60.4523,60.4811,5191.9957
2012-02-15 14:00:00,84.18,84.25,84.04,84.06,12114.656571119524,60.4954,60.5458,60.3948,60.4092,12114.6566
2012-02-15 14:05:00,84.06,84.07,84.0,84.03,8004.326663061114,60.4092,60.4164,60.3661,60.3877,8004.3267
2012-02-15 14:10:00,84.04,84.04,83.87,83.89,26176.3115197404,60.3948,60.3948,60.2727,60.287,26176.3115
2012-02-15 14:15:00,83.9,83.99,83.77,83.77,8653.32612222823,60.2942,60.3589,60.2008,60.2008,8653.3261
2012-02-15 14:20:00,83.74,83.93,83.74,83.9,14386.154678204435,60.1792,60.3158,60.1792,60.2942,14386.1547
2012-02-15 14:25:00,83.93,84.08,83.9,84.02,9302.32558139535,60.3158,60.4236,60.2942,60.3805,9302.3256
2012-02-15 14:30:00,84.01,84.01,83.89,83.95,9194.159004867495,60.3733,60.3733,60.287,60.3302,9194.159
2012-02-15 14:35:00,83.94,83.99,83.93,83.96,3569.4970254191453,60.323,60.3589,60.3158,60.3373,3569.497
2012-02-15 14:40:00,83.94,83.98,83.92,83.95,6165.494862087615,60.323,60.3517,60.3086,60.3302,6165.4949
2012-02-15 14:45:00,83.94,83.96,83.85,83.94,10383.991346673878,60.323,60.3373,60.2583,60.323,10383.9913
2012-02-15 14:50:00,83.94,84.14,83.94,84.13,41427.79881016766,60.323,60.4667,60.323,60.4595,41427.7988
2012-02-15 14:55:00,84.1,84.15,83.81,83.86,11249.3239588967,60.438,60.4739,60.2295,60.2655,11249.324
2012-02-15 15:00:00,83.84,83.84,83.64,83.64,16116.81990265008,60.2511,60.2511,60.1074,60.1074,16116.8199
2012-02-15 15:05:00,83.65,83.75,83.61,83.68,13628.988642509465,60.1146,60.1864,60.0858,60.1361,13628.9886
2012-02-15 15:10:00,83.68,83.75,83.57,83.69,11249.3239588967,60.1361,60.1864,60.0571,60.1433,11249.324
2012-02-15 15:15:00,83.69,83.79,83.65,83.65,6814.494321254732,60.1433,60.2152,60.1146,60.1146,6814.4943
2012-02-15 15:20:00,83.66,83.74,83.63,83.67,10492.15792320173,60.1218,60.1792,60.1002,60.1289,10492.1579
2012-02-15 15:25:00,83.66,83.69,83.61,83.68,5624.66197944835,60.1218,60.1433,60.0858,60.1361,5624.662
2012-02-15 15:30:00,83.69,83.78,83.66,83.67,13628.988642509465,60.1433,60.208,60.1218,60.1289,13628.9886
2012-02-15 15:35:00,83.67,83.76,83.67,83.74,13412.655489453758,60.1289,60.1936,60.1289,60.1792,13412.6555
2012-02-15 15:40:00,83.74,83.85,83.72,83.84,10492.15792320173,60.1792,60.2583,60.1649,60.2511,10492.1579
2012-02-15 15:45:00,83.86,84.0,83.83,83.83,10924.824229313142,60.2655,60.3661,60.2439,60.2439,10924.8242
2012-02-15 15:50:00,83.85,83.94,83.85,83.89,15792.320173066522,60.2583,60.323,60.2583,60.287,15792.3202
2012-02-15 15:55:00,83.91,83.91,83.75,83.84,34721.471065440775,60.3014,60.3014,60.1864,60.2511,34721.4711
2012-02-16 09:30:00,83.84,83.85,83.76,83.76,10708.491076257436,60.2511,60.2583,60.1936,60.1936,10708.4911
2012-02-16 09:35:00,83.69,83.69,83.57,83.6,2812.330989724175,60.1433,60.1433,60.0571,60.0786,2812.331
2012-02-16 09:40:00,83.64,83.85,83.63,83.84,4218.496484586262,60.1074,60.2583,60.1002,60.2511,4218.4965
2012-02-16 09:45:00,83.87,83.91,83.82,83.82,2379.6646836127634,60.2727,60.3014,60.2367,60.2367,2379.6647
2012-02-16 09:50:00,83.83,83.93,83.65,83.7,7463.49378042185,60.2439,60.3158,60.1146,60.1505,7463.4938
2012-02-16 09:55:00,83.63,84.04,83.6,83.94,5300.162249864791,60.1002,60.3948,60.0786,60.323,5300.1622
2012-02-16 10:00:00,83.97,84.13,83.97,84.07,3028.664142779881,60.3445,60.4595,60.3445,60.4164,3028.6641
2012-02-16 10:05:00,84.13,84.19,84.1,84.12,4542.9962141698215,60.4595,60.5026,60.438,60.4523,4542.9962
2012-02-16 10:10:00,84.11,84.16,83.99,84.03,7138.994050838291,60.4451,60.4811,60.3589,60.3877,7138.9941
2012-02-16 10:15:00,84.05,84.18,84.05,84.14,4434.8296376419685,60.402,60.4954,60.402,60.4667,4434.8296
2012-02-16 10:20:00,84.18,84.18,84.07,84.13,2920.497566252028,60.4954,60.4954,60.4164,60.4595,2920.4976
2012-02-16 10:25:00,84.17,84.29,84.14,84.26,5408.328826392644,60.4883,60.5745,60.4667,60.5529,5408.3288
2012-02-16 10:30:00,84.28,84.36,84.27,84.29,4110.32990805841,60.5673,60.6248,60.5601,60.5745,4110.3299
2012-02-16 10:35:00,84.31,84.36,84.3,84.33,4867.49594375338,60.5889,60.6248,60.5817,60.6032,4867.4959
2012-02-16 10:40:00,84.31,84.31,84.19,84.24,2163.3315305570577,60.5889,60.5889,60.5026,60.5386,2163.3315
2012-02-16 10:45:00,84.23,84.27,84.2,84.2,2379.6646836127634,60.5314,60.5601,60.5098,60.5098,2379.6647
2012-02-16 10:50:00,84.22,84.3,84.19,84.26,2812.330989724175,60.5242,60.5817,60.5026,60.5529,2812.331
2012-02-16 10:55:00,84.23,84.25,84.06,84.06,4759.329367225527,60.5314,60.5458,60.4092,60.4092,4759.3294
2012-02-16 11:00:00,84.08,84.1,84.04,84.07,3785.830178474851,60.4236,60.438,60.3948,60.4164,3785.8302
2012-02-16 11:05:00,84.08,84.11,83.98,84.0,8436.992969172525,60.4236,60.4451,60.3517,60.3661,8436.993
2012-02-16 11:10:00,84.02,84.03,83.98,84.03,4326.663061114115,60.3805,60.3877,60.3517,60.3877,4326.6631
2012-02-16 11:15:00,84.08,84.12,84.06,84.11,5732.828555976204,60.4236,60.4523,60.4092,60.4451,5732.8286
2012-02-16 11:20:00,84.12,84.13,84.08,84.11,2704.164413196322,60.4523,60.4595,60.4236,60.4451,2704.1644
2012-02-16 11:25:00,84.09,84.17,84.09,84.17,5624.66197944835,60.4308,60.4883,60.4308,60.4883,5624.662
2012-02-16 11:30:00,84.17,84.17,84.09,84.09,1189.8323418063817,60.4883,60.4883,60.4308,60.4308,1189.8323
2012-02-16 11:35:00,84.17,84.34,84.17,84.32,7679.826933477555,60.4883,60.6104,60.4883,60.5961,7679.8269
2012-02-16 11:40:00,84.32,84.56,84.32,84.56,23688.480259599783,60.5961,60.7685,60.5961,60.7685,23688.4803
2012-02-16 11:45:00,84.55,84.55,84.43,84.45,25419.145484045428,60.7613,60.7613,60.6751,60.6895,25419.1455
2012-02-16 11:50:00,84.44,84.52,84.4,84.51,7138.994050838291,60.6823,60.7398,60.6535,60.7326,7138.9941
2012-02-16 11:55:00,84.53,84.67,84.53,84.64,16116.81990265008,60.747,60.8476,60.747,60.826,16116.8199
2012-02-16 12:00:00,84.67,84.68,84.61,84.63,5516.495402920497,60.8476,60.8548,60.8045,60.8188,5516.4954
2012-02-16 12:05:00,84.64,84.66,84.59,84.6,3893.996755002704,60.826,60.8404,60.7901,60.7973,3893.9968
2012-02-16 12:10:00,84.61,84.67,84.59,84.66,6057.328285559762,60.8045,60.8476,60.7901,60.8404,6057.3283
2012-02-16 12:15:00,84.67,84.68,84.65,84.67,3244.9972958355866,60.8476,60.8548,60.8332,60.8476,3244.9973
2012-02-16 12:20:00,84.66,84.8,84.64,84.79,15684.153596538668,60.8404,60.941,60.826,60.9338,15684.1536
2012-02-16 12:25:00,84.78,84.81,84.75,84.79,7896.160086533261,60.9266,60.9482,60.9051,60.9338,7896.1601
2012-02-16 12:30:00,84.79,84.81,84.73,84.73,6922.660897782585,60.9338,60.9482,60.8907,60.8907,6922.6609
2012-02-16 12:35:00,84.73,84.77,84.71,84.77,3677.6636019469984,60.8907,60.9194,60.8763,60.9194,3677.6636
2012-02-16 12:40:00,84.78,84.79,84.66,84.69,4434.8296376419685,60.9266,60.9338,60.8404,60.862,4434.8296
2012-02-16 12:45:00,84.69,84.71,84.61,84.61,3893.996755002704,60.862,60.8763,60.8045,60.8045,3893.9968
2012-02-16 12:50:00,84.6,84.67,84.6,84.63,2379.6646836127634,60.7973,60.8476,60.7973,60.8188,2379.6647
2012-02-16 12:55:00,84.66,84.7,84.66,84.68,2271.4981070849108,60.8404,60.8691,60.8404,60.8548,2271.4981
2012-02-16 13:00:00,84.68,84.76,84.65,84.76,3244.9972958355866,60.8548,60.9123,60.8332,60.9123,3244.9973
2012-02-16 13:05:00,84.76,84.79,84.69,84.7,5949.161709031909,60.9123,60.9338,60.862,60.8691,5949.1617
2012-02-16 13:10:00,84.73,84.85,84.73,84.83,7571.660356949702,60.8907,60.9769,60.8907,60.9626,7571.6604
2012-02-16 13:15:00,84.85,84.86,84.79,84.79,1946.998377501352,60.9769,60.9841,60.9338,60.9338,1946.9984
2012-02-16 13:20:00,84.78,84.79,84.74,84.74,1514.3320713899404,60.9266,60.9338,60.8979,60.8979,1514.3321
2012-02-16 13:25:00,84.76,84.78,84.73,84.73,2812.330989724175,60.9123,60.9266,60.8907,60.8907,2812.331
2012-02-16 13:30:00,84.73,84.75,84.7,84.7,2379.6646836127634,60.8907,60.9051,60.8691,60.8691,2379.6647
2012-02-16 13:35:00,84.72,84.86,84.72,84.8,6489.994591671173,60.8835,60.9841,60.8835,60.941,6489.9946
2012-02-16 13:40:00,84.8,84.8,84.78,84.79,2812.330989724175,60.941,60.941,60.9266,60.9338,2812.331
2012-02-16 13:45:00,84.79,84.81,84.77,84.77,3893.996755002704,60.9338,60.9482,60.9194,60.9194,3893.9968
2012-02-16 13:50:00,84.78,84.84,84.76,84.84,3785.830178474851,60.9266,60.9698,60.9123,60.9698,3785.8302
2012-02-16 13:55:00,84.85,84.87,84.83,84.86,3461.3304488912927,60.9769,60.9913,60.9626,60.9841,3461.3304
2012-02-16 14:00:00,84.86,84.92,84.85,84.91,4434.8296376419685,60.9841,61.0272,60.9769,61.0201,4434.8296
2012-02-16 14:05:00,84.91,84.91,84.86,84.89,5732.828555976204,61.0201,61.0201,60.9841,61.0057,5732.8286
2012-02-16 14:10:00,84.88,84.93,84.88,84.92,4218.496484586262,60.9985,61.0344,60.9985,61.0272,4218.4965
2012-02-16 14:15:00,84.92,84.92,84.82,84.82,2812.330989724175,61.0272,61.0272,60.9554,60.9554,2812.331
2012-02-16 14:20:00,84.82,84.83,84.8,84.83,2704.164413196322,60.9554,60.9626,60.941,60.9626,2704.1644
2012-02-16 14:25:00,84.82,84.89,84.82,84.89,2595.997836668469,60.9554,61.0057,60.9554,61.0057,2595.9978
2012-02-16 14:30:00,84.9,84.96,84.88,84.96,7138.994050838291,61.0129,61.056,60.9985,61.056,7138.9941
2012-02-16 14:35:00,84.92,84.92,84.85,84.85,1081.6657652785289,61.0272,61.0272,60.9769,60.9769,1081.6658
2012-02-16 14:40:00,84.84,84.86,84.84,84.84,2704.164413196322,60.9698,60.9841,60.9698,60.9698,2704.1644
2012-02-16 14:45:00,84.83,84.85,84.8,84.84,4651.162790697675,60.9626,60.9769,60.941,60.9698,4651.1628
2012-02-16 14:50:00,84.84,84.85,84.81,84.84,3136.830719307734,60.9698,60.9769,60.9482,60.9698,3136.8307
2012-02-16 14:55:00,84.84,84.88,84.84,84.87,1406.1654948620876,60.9698,60.9985,60.9698,60.9913,1406.1655
2012-02-16 15:00:00,84.87,84.89,84.84,84.86,4542.9962141698215,60.9913,61.0057,60.9698,60.9841,4542.9962
2012-02-16 15:05:00,84.85,84.89,84.84,84.85,2920.497566252028,60.9769,61.0057,60.9698,60.9769,2920.4976
2012-02-16 15:10:00,84.85,84.85,84.79,84.83,6165.494862087615,60.9769,60.9769,60.9338,60.9626,6165.4949
2012-02-16 15:15:00,84.81,84.86,84.8,84.81,3677.6636019469984,60.9482,60.9841,60.941,60.9482,3677.6636
2012-02-16 15:20:00,84.81,84.87,84.81,84.82,8436.992969172525,60.9482,60.9913,60.9482,60.9554,8436.993
2012-02-16 15:25:00,84.81,84.84,84.79,84.84,6598.161168199026,60.9482,60.9698,60.9338,60.9698,6598.1612
2012-02-16 15:30:00,84.84,84.87,84.78,84.85,13628.988642509465,60.9698,60.9913,60.9266,60.9769,13628.9886
2012-02-16 15:35:00,84.85,84.85,84.79,84.81,9734.99188750676,60.9769,60.9769,60.9338,60.9482,9734.9919
2012-02-16 15:40:00,84.81,84.92,84.8,84.91,12439.156300703082,60.9482,61.0272,60.941,61.0201,12439.1563
2012-02-16 15:45:00,84.92,84.96,84.91,84.93,24770.14602487831,61.0272,61.056,61.0201,61.0344,24770.146
2012-02-16 15:50:00,84.93,84.96,84.92,84.93,29204.97566252028,61.0344,61.056,61.0272,61.0344,29204.9757
2012-02-16 15:55:00,84.94,84.96,84.91,84.94,39588.96700919416,61.0416,61.056,61.0201,61.0416,39588.967
2012-02-17 09:30:00,85.05,85.05,84.85,85.02,186371.01135749053,61.1207,61.1207,60.9769,61.0991,186371.0114
2012-02-17 09:35:00,85.01,85.02,84.61,84.76,25094.64575446187,61.0919,61.0991,60.8045,60.9123,25094.6458
2012-02-17 09:40:00,84.78,84.84,84.66,84.84,10816.657652785289,60.9266,60.9698,60.8404,60.9698,10816.6577
2012-02-17 09:45:00,84.83,84.92,84.63,84.67,14494.321254732287,60.9626,61.0272,60.8188,60.8476,14494.3213
2012-02-17 09:50:00,84.63,84.77,84.63,84.77,8545.159545700379,60.8188,60.9194,60.8188,60.9194,8545.1595
2012-02-17 09:55:00,84.71,84.74,84.59,84.59,10167.658193618172,60.8763,60.8979,60.7901,60.7901,10167.6582
2012-02-17 10:00:00,84.62,84.74,84.49,84.57,81449.43212547322,60.8117,60.8979,60.7182,60.7757,81449.4321
2012-02-17 10:05:00,84.58,84.67,84.58,84.59,5840.995132504056,60.7829,60.8476,60.7829,60.7901,5840.9951
2012-02-17 10:10:00,84.59,84.6,84.53,84.56,4434.8296376419685,60.7901,60.7973,60.747,60.7685,4434.8296
2012-02-17 10:15:00,84.56,84.69,84.56,84.62,14386.154678204435,60.7685,60.862,60.7685,60.8117,14386.1547
2012-02-17 10:20:00,84.62,84.67,84.6,84.62,6057.328285559762,60.8117,60.8476,60.7973,60.8117,6057.3283
2012-02-17 10:25:00,84.59,84.69,84.59,84.65,10924.824229313142,60.7901,60.862,60.7901,60.8332,10924.8242
2012-02-17 10:30:00,84.67,84.73,84.62,84.65,6165.494862087615,60.8476,60.8907,60.8117,60.8332,6165.4949
2012-02-17 10:35:00,84.66,84.69,84.6,84.67,7030.8274743104375,60.8404,60.862,60.7973,60.8476,7030.8275
2012-02-17 10:40:00,84.66,84.69,84.61,84.66,13412.655489453758,60.8404,60.862,60.8045,60.8404,13412.6555
2012-02-17 10:45:00,84.67,84.68,84.63,84.67,2704.164413196322,60.8476,60.8548,60.8188,60.8476,2704.1644
2012-02-17 10:50:00,84.67,84.69,84.65,84.69,3244.9972958355866,60.8476,60.862,60.8332,60.862,3244.9973
2012-02-17 10:55:00,84.65,84.67,84.64,84.67,6598.161168199026,60.8332,60.8476,60.826,60.8476,6598.1612
2012-02-17 11:00:00,84.66,84.66,84.6,84.63,8328.826392644673,60.8404,60.8404,60.7973,60.8188,8328.8264
2012-02-17 11:05:00,84.6,84.65,84.6,84.63,4542.9962141698215,60.7973,60.8332,60.7973,60.8188,4542.9962
2012-02-17 11:10:00,84.65,84.65,84.61,84.64,2271.4981070849108,60.8332,60.8332,60.8045,60.826,2271.4981
2012-02-17 11:15:00,84.65,84.69,84.64,84.64,3353.16387236344,60.8332,60.862,60.826,60.826,3353.1639
2012-02-17 11:20:00,84.64,84.65,84.61,84.61,15900.486749594374,60.826,60.8332,60.8045,60.8045,15900.4867
2012-02-17 11:25:00,84.61,84.63,84.59,84.62,3677.6636019469984,60.8045,60.8188,60.7901,60.8117,3677.6636
2012-02-17 11:30:00,84.62,84.65,84.6,84.61,3893.996755002704,60.8117,60.8332,60.7973,60.8045,3893.9968
2012-02-17 11:35:00,84.61,84.62,84.58,84.58,3353.16387236344,60.8045,60.8117,60.7829,60.7829,3353.1639
2012-02-17 11:40:00,84.59,84.68,84.58,84.67,6057.328285559762,60.7901,60.8548,60.7829,60.8476,6057.3283
2012-02-17 11:45:00,84.68,84.68,84.63,84.63,2163.3315305570577,60.8548,60.8548,60.8188,60.8188,2163.3315
2012-02-17 11:50:00,84.62,84.77,84.6,84.73,9194.159004867495,60.8117,60.9194,60.7973,60.8907,9194.159
2012-02-17 11:55:00,84.74,84.77,84.68,84.74,6598.161168199026,60.8979,60.9194,60.8548,60.8979,6598.1612
2012-02-17 12:00:00,84.77,84.77,84.73,84.73,5300.162249864791,60.9194,60.9194,60.8907,60.8907,5300.1622
2012-02-17 12:05:00,84.74,84.78,84.74,84.77,2487.8312601406165,60.8979,60.9266,60.8979,60.9194,2487.8313
2012-02-17 12:10:00,84.76,84.8,84.76,84.8,2595.997836668469,60.9123,60.941,60.9123,60.941,2595.9978
2012-02-17 12:15:00,84.8,84.83,84.8,84.81,6489.994591671173,60.941,60.9626,60.941,60.9482,6489.9946
2012-02-17 12:20:00,84.82,84.82,84.78,84.78,4759.329367225527,60.9554,60.9554,60.9266,60.9266,4759.3294
2012-02-17 12:25:00,84.8,84.81,84.79,84.8,3569.4970254191453,60.941,60.9482,60.9338,60.941,3569.497
2012-02-17 12:30:00,84.8,84.83,84.75,84.79,12979.989183342346,60.941,60.9626,60.9051,60.9338,12979.9892
2012-02-17 12:35:00,84.79,84.83,84.78,84.83,2704.164413196322,60.9338,60.9626,60.9266,60.9626,2704.1644
2012-02-17 12:40:00,84.89,84.89,84.83,84.87,6273.661438615468,61.0057,61.0057,60.9626,60.9913,6273.6614
2012-02-17 12:45:00,84.87,84.91,84.87,84.91,5083.829096809086,60.9913,61.0201,60.9913,61.0201,5083.8291
2012-02-17 12:50:00,84.91,84.95,84.91,84.91,4434.8296376419685,61.0201,61.0488,61.0201,61.0201,4434.8296
2012-02-17 12:55:00,84.92,84.93,84.92,84.92,4326.663061114115,61.0272,61.0344,61.0272,61.0272,4326.6631
2012-02-17 13:00:00,84.92,84.93,84.86,84.87,2487.8312601406165,61.0272,61.0344,60.9841,60.9913,2487.8313
2012-02-17 13:05:00,84.85,84.87,84.8,84.8,2055.164954029205,60.9769,60.9913,60.941,60.941,2055.165
2012-02-17 13:10:00,84.82,84.86,84.81,84.85,1406.1654948620876,60.9554,60.9841,60.9482,60.9769,1406.1655
2012-02-17 13:15:00,84.85,84.92,84.83,84.92,3569.4970254191453,60.9769,61.0272,60.9626,61.0272,3569.497
2012-02-17 13:20:00,84.92,84.93,84.91,84.91,2704.164413196322,61.0272,61.0344,61.0201,61.0201,2704.1644
2012-02-17 13:25:00,84.9,84.91,84.89,84.91,2055.164954029205,61.0129,61.0201,61.0057,61.0201,2055.165
2012-02-17 13:30:00,84.92,84.92,84.89,84.9,2271.4981070849108,61.0272,61.0272,61.0057,61.0129,2271.4981
2012-02-17 13:35:00,84.9,84.94,84.9,84.92,2595.997836668469,61.0129,61.0416,61.0129,61.0272,2595.9978
2012-02-17 13:40:00,84.93,84.95,84.93,84.94,1622.4986479177933,61.0344,61.0488,61.0344,61.0416,1622.4986
2012-02-17 13:45:00,84.93,84.99,84.9,84.99,6922.660897782585,61.0344,61.0775,61.0129,61.0775,6922.6609
2012-02-17 13:50:00,84.97,84.99,84.95,84.98,4975.662520281233,61.0632,61.0775,61.0488,61.0704,4975.6625
2012-02-17 13:55:00,84.99,85.03,84.97,85.03,5408.328826392644,61.0775,61.1063,61.0632,61.1063,5408.3288
2012-02-17 14:00:00,85.03,85.04,85.02,85.02,7787.993510005408,61.1063,61.1135,61.0991,61.0991,7787.9935
2012-02-17 14:05:00,85.02,85.03,84.99,85.0,4651.162790697675,61.0991,61.1063,61.0775,61.0847,4651.1628
2012-02-17 14:10:00,85.0,85.02,84.99,84.99,5840.995132504056,61.0847,61.0991,61.0775,61.0775,5840.9951
2012-02-17 14:15:00,84.98,85.01,84.98,84.98,2487.8312601406165,61.0704,61.0919,61.0704,61.0704,2487.8313
2012-02-17 14:20:00,84.97,85.0,84.94,84.99,8761.492698756085,61.0632,61.0847,61.0416,61.0775,8761.4927
2012-02-17 14:25:00,84.99,85.04,84.98,85.04,5300.162249864791,61.0775,61.1135,61.0704,61.1135,5300.1622
2012-02-17 14:30:00,85.03,85.13,85.0,85.09,67495.9437533802,61.1063,61.1782,61.0847,61.1494,67495.9438
2012-02-17 14:35:00,85.09,85.13,85.09,85.13,2379.6646836127634,61.1494,61.1782,61.1494,61.1782,2379.6647
2012-02-17 14:40:00,85.11,85.11,85.05,85.07,3136.830719307734,61.1638,61.1638,61.1207,61.135,3136.8307
2012-02-17 14:45:00,85.07,85.11,85.06,85.11,4867.49594375338,61.135,61.1638,61.1279,61.1638,4867.4959
2012-02-17 14:50:00,85.11,85.11,85.06,85.08,6706.327744726879,61.1638,61.1638,61.1279,61.1422,6706.3277
2012-02-17 14:55:00,85.07,85.07,85.05,85.05,7679.826933477555,61.135,61.135,61.1207,61.1207,7679.8269
2012-02-17 15:00:00,85.05,85.08,85.05,85.05,6381.828015143321,61.1207,61.1422,61.1207,61.1207,6381.828
2012-02-17 15:05:00,85.06,85.09,85.05,85.06,8545.159545700379,61.1279,61.1494,61.1207,61.1279,8545.1595
2012-02-17 15:10:00,85.05,85.06,85.05,85.06,16441.31963223364,61.1207,61.1279,61.1207,61.1279,16441.3196
2012-02-17 15:15:00,85.05,85.07,85.05,85.05,4434.8296376419685,61.1207,61.135,61.1207,61.1207,4434.8296
2012-02-17 15:20:00,85.05,85.18,85.04,85.18,18929.15089237425,61.1207,61.2141,61.1135,61.2141,18929.1509
2012-02-17 15:25:00,85.18,85.18,85.15,85.16,5949.161709031909,61.2141,61.2141,61.1925,61.1997,5949.1617
2012-02-17 15:30:00,85.16,85.16,85.1,85.1,12330.98972417523,61.1997,61.1997,61.1566,61.1566,12330.9897
2012-02-17 15:35:00,85.1,85.13,85.1,85.13,15143.320713899404,61.1566,61.1782,61.1566,61.1782,15143.3207
2012-02-17 15:40:00,85.14,85.14,85.1,85.11,8328.826392644673,61.1853,61.1853,61.1566,61.1638,8328.8264
2012-02-17 15:45:00,85.1,85.14,85.1,85.1,12763.656030286642,61.1566,61.1853,61.1566,61.1566,12763.656
2012-02-17 15:50:00,85.12,85.14,85.07,85.14,36884.80259599783,61.171,61.1853,61.135,61.1853,36884.8026
2012-02-17 15:55:00,85.12,85.16,85.07,85.1,48025.959978366685,61.171,61.1997,61.135,61.1566,48025.96
2012-02-21 09:30:00,85.46,85.46,85.04,85.1,33639.80530016225,61.4153,61.4153,61.1135,61.1566,33639.8053
2012-02-21 09:35:00,85.11,85.33,85.09,85.19,10275.824770146024,61.1638,61.3219,61.1494,61.2213,10275.8248
2012-02-21 09:40:00,85.17,85.17,84.94,85.05,10600.324499729582,61.2069,61.2069,61.0416,61.1207,10600.3245
2012-02-21 09:45:00,85.02,85.02,84.71,84.72,10383.991346673878,61.0991,61.0991,60.8763,60.8835,10383.9913
2012-02-21 09:50:00,84.69,84.88,84.64,84.75,14602.48783126014,60.862,60.9985,60.826,60.9051,14602.4878
2012-02-21 09:55:00,84.74,84.86,84.69,84.85,5949.161709031909,60.8979,60.9841,60.862,60.9769,5949.1617
2012-02-21 10:00:00,84.8,84.92,84.8,84.91,5624.66197944835,60.941,61.0272,60.941,61.0201,5624.662
2012-02-21 10:05:00,84.86,84.99,84.77,84.82,36668.46944294213,60.9841,61.0775,60.9194,60.9554,36668.4694
2012-02-21 10:10:00,84.82,84.84,84.66,84.71,28555.97620335316,60.9554,60.9698,60.8404,60.8763,28555.9762
2012-02-21 10:15:00,84.75,84.89,84.75,84.89,8869.659275283937,60.9051,61.0057,60.9051,61.0057,8869.6593
2012-02-21 10:20:00,84.89,84.92,84.86,84.87,5624.66197944835,61.0057,61.0272,60.9841,60.9913,5624.662
2012-02-21 10:25:00,84.86,84.89,84.77,84.83,14169.821525148727,60.9841,61.0057,60.9194,60.9626,14169.8215
2012-02-21 10:30:00,84.82,84.97,84.76,84.97,14386.154678204435,60.9554,61.0632,60.9123,61.0632,14386.1547
2012-02-21 10:35:00,84.99,85.05,84.95,85.04,5949.161709031909,61.0775,61.1207,61.0488,61.1135,5949.1617
2012-02-21 10:40:00,85.04,85.05,85.01,85.01,3677.6636019469984,61.1135,61.1207,61.0919,61.0919,3677.6636
2012-02-21 10:45:00,85.04,85.11,85.0,85.07,46295.29475392104,61.1135,61.1638,61.0847,61.135,46295.2948
2012-02-21 10:50:00,85.06,85.13,85.04,85.13,13737.155219037317,61.1279,61.1782,61.1135,61.1782,13737.1552
2012-02-21 10:55:00,85.09,85.12,85.06,85.07,5516.495402920497,61.1494,61.171,61.1279,61.135,5516.4954
2012-02-21 11:00:00,85.07,85.11,85.03,85.03,3353.16387236344,61.135,61.1638,61.1063,61.1063,3353.1639
2012-02-21 11:05:00,85.04,85.06,85.0,85.06,3136.830719307734,61.1135,61.1279,61.0847,61.1279,3136.8307
2012-02-21 11:10:00,85.04,85.04,85.02,85.02,3569.4970254191453,61.1135,61.1135,61.0991,61.0991,3569.497
2012-02-21 11:15:00,85.04,85.07,84.98,84.99,12439.156300703082,61.1135,61.135,61.0704,61.0775,12439.1563
2012-02-21 11:20:00,84.97,84.97,84.91,84.91,4651.162790697675,61.0632,61.0632,61.0201,61.0201,4651.1628
2012-02-21 11:25:00,84.92,84.95,84.89,84.95,3136.830719307734,61.0272,61.0488,61.0057,61.0488,3136.8307
2012-02-21 11:30:00,84.95,84.98,84.94,84.94,1838.8318009734992,61.0488,61.0704,61.0416,61.0416,1838.8318
2012-02-21 11:35:00,84.94,84.98,84.86,84.87,5083.829096809086,61.0416,61.0704,60.9841,60.9913,5083.8291
2012-02-21 11:40:00,84.87,84.88,84.75,84.75,6381.828015143321,60.9913,60.9985,60.9051,60.9051,6381.828
2012-02-21 11:45:00,84.76,84.8,84.76,84.79,4867.49594375338,60.9123,60.941,60.9123,60.9338,4867.4959
2012-02-21 11:50:00,84.78,84.8,84.78,84.8,2812.330989724175,60.9266,60.941,60.9266,60.941,2812.331
2012-02-21 11:55:00,84.8,84.8,84.77,84.78,1297.9989183342348,60.941,60.941,60.9194,60.9266,1297.9989
2012-02-21 12:00:00,84.78,84.97,84.77,84.96,8436.992969172525,60.9266,61.0632,60.9194,61.056,8436.993
2012-02-21 12:05:00,84.97,85.1,84.97,85.03,4975.662520281233,61.0632,61.1566,61.0632,61.1063,4975.6625
2012-02-21 12:10:00,85.03,85.05,85.03,85.04,2163.3315305570577,61.1063,61.1207,61.1063,61.1135,2163.3315
2012-02-21 12:15:00,85.06,85.06,84.97,84.97,4434.8296376419685,61.1279,61.1279,61.0632,61.0632,4434.8296
2012-02-21 12:20:00,85.01,85.06,85.01,85.04,1730.6652244456463,61.0919,61.1279,61.0919,61.1135,1730.6652
2012-02-21 12:25:00,85.06,85.13,85.06,85.13,2920.497566252028,61.1279,61.1782,61.1279,61.1782,2920.4976
2012-02-21 12:30:00,85.11,85.14,85.08,85.08,3244.9972958355866,61.1638,61.1853,61.1422,61.1422,3244.9973
2012-02-21 12:35:00,85.07,85.11,85.07,85.11,2379.6646836127634,61.135,61.1638,61.135,61.1638,2379.6647
2012-02-21 12:40:00,85.1,85.12,85.09,85.11,4326.663061114115,61.1566,61.171,61.1494,61.1638,4326.6631
2012-02-21 12:45:00,85.11,85.19,85.09,85.19,32125.47322877231,61.1638,61.2213,61.1494,61.2213,32125.4732
2012-02-21 12:50:00,85.19,85.2,84.95,84.98,28880.475932936723,61.2213,61.2285,61.0488,61.0704,28880.4759
2012-02-21 12:55:00,84.99,85.04,84.99,85.04,4542.9962141698215,61.0775,61.1135,61.0775,61.1135,4542.9962
2012-02-21 13:00:00,85.04,85.04,84.93,84.94,8869.659275283937,61.1135,61.1135,61.0344,61.0416,8869.6593
2012-02-21 13:05:00,84.93,84.99,84.92,84.99,3569.4970254191453,61.0344,61.0775,61.0272,61.0775,3569.497
2012-02-21 13:10:00,84.99,85.03,84.99,84.99,3461.3304488912927,61.0775,61.1063,61.0775,61.0775,3461.3304
2012-02-21 13:15:00,85.0,85.03,84.97,84.99,1946.998377501352,61.0847,61.1063,61.0632,61.0775,1946.9984
2012-02-21 13:20:00,85.01,85.03,84.98,84.99,2704.164413196322,61.0919,61.1063,61.0704,61.0775,2704.1644
2012-02-21 13:25:00,85.01,85.01,84.92,84.96,3136.830719307734,61.0919,61.0919,61.0272,61.056,3136.8307
2012-02-21 13:30:00,84.94,85.0,84.92,85.0,9302.32558139535,61.0416,61.0847,61.0272,61.0847,9302.3256
2012-02-21 13:35:00,85.01,85.04,85.0,85.04,4326.663061114115,61.0919,61.1135,61.0847,61.1135,4326.6631
2012-02-21 13:40:00,85.04,85.04,84.97,84.98,7896.160086533261,61.1135,61.1135,61.0632,61.0704,7896.1601
2012-02-21 13:45:00,84.98,85.03,84.97,85.03,5083.829096809086,61.0704,61.1063,61.0632,61.1063,5083.8291
2012-02-21 13:50:00,85.02,85.05,85.01,85.04,3244.9972958355866,61.0991,61.1207,61.0919,61.1135,3244.9973
2012-02-21 13:55:00,85.02,85.03,84.96,84.99,4759.329367225527,61.0991,61.1063,61.056,61.0775,4759.3294
2012-02-21 14:00:00,84.96,85.01,84.96,85.01,6706.327744726879,61.056,61.0919,61.056,61.0919,6706.3277
2012-02-21 14:05:00,84.99,85.0,84.94,84.98,11465.657111952409,61.0775,61.0847,61.0416,61.0704,11465.6571
2012-02-21 14:10:00,84.94,84.97,84.76,84.76,15143.320713899404,61.0416,61.0632,60.9123,60.9123,15143.3207
2012-02-21 14:15:00,84.78,84.78,84.7,84.72,6057.328285559762,60.9266,60.9266,60.8691,60.8835,6057.3283
2012-02-21 14:20:00,84.75,84.86,84.74,84.86,25851.81179015684,60.9051,60.9841,60.8979,60.9841,25851.8118
2012-02-21 14:25:00,84.86,84.89,84.86,84.87,8436.992969172525,60.9841,61.0057,60.9841,60.9913,8436.993
2012-02-21 14:30:00,84.9,84.96,84.88,84.92,12979.989183342346,61.0129,61.056,60.9985,61.0272,12979.9892
2012-02-21 14:35:00,84.92,84.92,84.77,84.77,7896.160086533261,61.0272,61.0272,60.9194,60.9194,7896.1601
2012-02-21 14:40:00,84.77,84.78,84.74,84.76,2812.330989724175,60.9194,60.9266,60.8979,60.9123,2812.331
2012-02-21 14:45:00,84.77,84.79,84.74,84.76,4542.9962141698215,60.9194,60.9338,60.8979,60.9123,4542.9962
2012-02-21 14:50:00,84.74,84.77,84.63,84.63,3893.996755002704,60.8979,60.9194,60.8188,60.8188,3893.9968
2012-02-21 14:55:00,84.63,84.63,84.55,84.57,19902.65008112493,60.8188,60.8188,60.7613,60.7757,19902.6501
2012-02-21 15:00:00,84.57,84.7,84.56,84.67,6057.328285559762,60.7757,60.8691,60.7685,60.8476,6057.3283
2012-02-21 15:05:00,84.68,84.73,84.66,84.67,11357.490535424551,60.8548,60.8907,60.8404,60.8476,11357.4905
2012-02-21 15:10:00,84.67,84.67,84.53,84.6,18171.98485667929,60.8476,60.8476,60.747,60.7973,18171.9849
2012-02-21 15:15:00,84.61,84.61,84.53,84.56,5300.162249864791,60.8045,60.8045,60.747,60.7685,5300.1622
2012-02-21 15:20:00,84.56,84.68,84.56,84.66,6922.660897782585,60.7685,60.8548,60.7685,60.8404,6922.6609
2012-02-21 15:25:00,84.67,84.67,84.47,84.58,12655.489453758788,60.8476,60.8476,60.7039,60.7829,12655.4895
2012-02-21 15:30:00,84.59,84.62,84.52,84.55,9194.159004867495,60.7901,60.8117,60.7398,60.7613,9194.159
2012-02-21 15:35:00,84.55,84.67,84.47,84.67,13953.488372093025,60.7613,60.8476,60.7039,60.8476,13953.4884
2012-02-21 15:40:00,84.66,84.89,84.66,84.82,19037.317468902107,60.8404,61.0057,60.8404,60.9554,19037.3175
2012-02-21 15:45:00,84.84,84.94,84.83,84.92,25094.64575446187,60.9698,61.0416,60.9626,61.0272,25094.6458
2012-02-21 15:50:00,84.92,84.94,84.84,84.88,50081.12493239589,61.0272,61.0416,60.9698,60.9985,50081.1249
2012-02-21 15:55:00,84.88,84.88,84.8,84.81,59058.95078420768,60.9985,60.9985,60.941,60.9482,59058.9508
2012-02-22 09:30:00,84.9,84.9,84.38,84.67,27257.97728501893,61.0129,61.0129,60.6392,60.8476,27257.9773
2012-02-22 09:35:00,84.67,84.8,84.62,84.62,3893.996755002704,60.8476,60.941,60.8117,60.8117,3893.9968
2012-02-22 09:40:00,84.5,84.85,84.5,84.78,5732.828555976204,60.7254,60.9769,60.7254,60.9266,5732.8286
2012-02-22 09:45:00,84.86,84.86,84.55,84.55,7355.327203893997,60.9841,60.9841,60.7613,60.7613,7355.3272
2012-02-22 09:50:00,84.53,84.55,84.38,84.41,10924.824229313142,60.747,60.7613,60.6392,60.6607,10924.8242
2012-02-22 09:55:00,84.43,84.58,84.43,84.55,2920.497566252028,60.6751,60.7829,60.6751,60.7613,2920.4976
2012-02-22 10:00:00,84.52,84.54,84.28,84.43,11681.990265008111,60.7398,60.7542,60.5673,60.6751,11681.9903
2012-02-22 10:05:00,84.42,84.47,84.31,84.42,4651.162790697675,60.6679,60.7039,60.5889,60.6679,4651.1628
2012-02-22 10:10:00,84.44,84.62,84.44,84.56,3353.16387236344,60.6823,60.8117,60.6823,60.7685,3353.1639
2012-02-22 10:15:00,84.54,84.72,84.47,84.7,4867.49594375338,60.7542,60.8835,60.7039,60.8691,4867.4959
2012-02-22 10:20:00,84.66,84.66,84.33,84.38,8436.992969172525,60.8404,60.8404,60.6032,60.6392,8436.993
2012-02-22 10:25:00,84.38,84.41,84.36,84.36,1406.1654948620876,60.6392,60.6607,60.6248,60.6248,1406.1655
2012-02-22 10:30:00,84.33,84.35,84.24,84.35,13845.32179556517,60.6032,60.6176,60.5386,60.6176,13845.3218
2012-02-22 10:35:00,84.31,84.35,84.23,84.31,8112.493239588966,60.5889,60.6176,60.5314,60.5889,8112.4932
2012-02-22 10:40:00,84.27,84.38,84.26,84.27,11141.157382368849,60.5601,60.6392,60.5529,60.5601,11141.1574
2012-02-22 10:45:00,84.26,84.4,84.26,84.36,6273.661438615468,60.5529,60.6535,60.5529,60.6248,6273.6614
2012-02-22 10:50:00,84.38,84.43,84.37,84.39,6598.161168199026,60.6392,60.6751,60.632,60.6464,6598.1612
2012-02-22 10:55:00,84.35,84.35,84.25,84.33,4759.329367225527,60.6176,60.6176,60.5458,60.6032,4759.3294
2012-02-22 11:00:00,84.35,84.63,84.35,84.62,3893.996755002704,60.6176,60.8188,60.6176,60.8117,3893.9968
2012-02-22 11:05:00,84.6,84.65,84.53,84.53,5840.995132504056,60.7973,60.8332,60.747,60.747,5840.9951
2012-02-22 11:10:00,84.55,84.56,84.33,84.33,9085.992428339645,60.7613,60.7685,60.6032,60.6032,9085.9924
2012-02-22 11:15:00,84.37,84.4,84.2,84.22,13628.988642509465,60.632,60.6535,60.5098,60.5242,13628.9886
2012-02-22 11:20:00,84.22,84.26,84.17,84.26,3785.830178474851,60.5242,60.5529,60.4883,60.5529,3785.8302
2012-02-22 11:25:00,84.3,84.3,84.07,84.08,16224.986479177933,60.5817,60.5817,60.4164,60.4236,16224.9865
2012-02-22 11:30:00,84.06,84.15,84.06,84.13,5840.995132504056,60.4092,60.4739,60.4092,60.4595,5840.9951
2012-02-22 11:35:00,84.11,84.13,83.98,84.1,4975.662520281233,60.4451,60.4595,60.3517,60.438,4975.6625
2012-02-22 11:40:00,84.1,84.1,83.88,83.94,7030.8274743104375,60.438,60.438,60.2799,60.323,7030.8275
2012-02-22 11:45:00,83.95,84.07,83.95,84.07,2920.497566252028,60.3302,60.4164,60.3302,60.4164,2920.4976
2012-02-22 11:50:00,84.07,84.08,83.98,84.06,3136.830719307734,60.4164,60.4236,60.3517,60.4092,3136.8307
2012-02-22 11:55:00,84.07,84.08,84.02,84.06,5732.828555976204,60.4164,60.4236,60.3805,60.4092,5732.8286
2012-02-22 12:00:00,84.03,84.06,83.97,83.99,8977.82585181179,60.3877,60.4092,60.3445,60.3589,8977.8259
2012-02-22 12:05:00,83.99,84.06,83.93,84.06,5624.66197944835,60.3589,60.4092,60.3158,60.4092,5624.662
2012-02-22 12:10:00,84.06,84.11,83.99,84.01,6165.494862087615,60.4092,60.4451,60.3589,60.3733,6165.4949
2012-02-22 12:15:00,84.03,84.13,84.03,84.13,2163.3315305570577,60.3877,60.4595,60.3877,60.4595,2163.3315
2012-02-22 12:20:00,84.13,84.28,84.13,84.21,5191.995673336939,60.4595,60.5673,60.4595,60.517,5191.9957
2012-02-22 12:25:00,84.2,84.26,84.2,84.25,1838.8318009734992,60.5098,60.5529,60.5098,60.5458,1838.8318
2012-02-22 12:30:00,84.28,84.28,84.16,84.16,3569.4970254191453,60.5673,60.5673,60.4811,60.4811,3569.497
2012-02-22 12:35:00,84.16,84.21,84.16,84.2,2487.8312601406165,60.4811,60.517,60.4811,60.5098,2487.8313
2012-02-22 12:40:00,84.22,84.28,84.2,84.25,3461.3304488912927,60.5242,60.5673,60.5098,60.5458,3461.3304
2012-02-22 12:45:00,84.25,84.3,84.23,84.28,4110.32990805841,60.5458,60.5817,60.5314,60.5673,4110.3299
2012-02-22 12:50:00,84.29,84.31,84.29,84.31,2271.4981070849108,60.5745,60.5889,60.5745,60.5889,2271.4981
2012-02-22 12:55:00,84.32,84.37,84.3,84.34,5949.161709031909,60.5961,60.632,60.5817,60.6104,5949.1617
2012-02-22 13:00:00,84.33,84.34,84.31,84.32,4434.8296376419685,60.6032,60.6104,60.5889,60.5961,4434.8296
2012-02-22 13:05:00,84.31,84.37,84.31,84.34,8653.32612222823,60.5889,60.632,60.5889,60.6104,8653.3261
2012-02-22 13:10:00,84.36,84.46,84.36,84.46,3893.996755002704,60.6248,60.6967,60.6248,60.6967,3893.9968
2012-02-22 13:15:00,84.44,84.47,84.41,84.41,2704.164413196322,60.6823,60.7039,60.6607,60.6607,2704.1644
2012-02-22 13:20:00,84.41,84.44,84.39,84.4,2379.6646836127634,60.6607,60.6823,60.6464,60.6535,2379.6647
2012-02-22 13:25:00,84.4,84.47,84.4,84.43,3028.664142779881,60.6535,60.7039,60.6535,60.6751,3028.6641
2012-02-22 13:30:00,84.43,84.43,84.31,84.33,3028.664142779881,60.6751,60.6751,60.5889,60.6032,3028.6641
2012-02-22 13:35:00,84.31,84.36,84.31,84.34,2379.6646836127634,60.5889,60.6248,60.5889,60.6104,2379.6647
2012-02-22 13:40:00,84.34,84.35,84.31,84.31,2163.3315305570577,60.6104,60.6176,60.5889,60.5889,2163.3315
2012-02-22 13:45:00,84.31,84.33,84.31,84.33,2487.8312601406165,60.5889,60.6032,60.5889,60.6032,2487.8313
2012-02-22 13:50:00,84.37,84.55,84.37,84.55,4326.663061114115,60.632,60.7613,60.632,60.7613,4326.6631
2012-02-22 13:55:00,84.52,84.53,84.47,84.5,3353.16387236344,60.7398,60.747,60.7039,60.7254,3353.1639
2012-02-22 14:00:00,84.51,84.53,84.37,84.37,4326.663061114115,60.7326,60.747,60.632,60.632,4326.6631
2012-02-22 14:05:00,84.37,84.43,84.35,84.41,3353.16387236344,60.632,60.6751,60.6176,60.6607,3353.1639
2012-02-22 14:10:00,84.4,84.43,84.38,84.43,2163.3315305570577,60.6535,60.6751,60.6392,60.6751,2163.3315
2012-02-22 14:15:00,84.41,84.52,84.41,84.51,5083.829096809086,60.6607,60.7398,60.6607,60.7326,5083.8291
2012-02-22 14:20:00,84.5,84.54,84.5,84.53,2487.8312601406165,60.7254,60.7542,60.7254,60.747,2487.8313
2012-02-22 14:25:00,84.55,84.55,84.46,84.48,5083.829096809086,60.7613,60.7613,60.6967,60.711,5083.8291
2012-02-22 14:30:00,84.48,84.48,84.4,84.4,2271.4981070849108,60.711,60.711,60.6535,60.6535,2271.4981
2012-02-22 14:35:00,84.4,84.41,84.33,84.33,3893.996755002704,60.6535,60.6607,60.6032,60.6032,3893.9968
2012-02-22 14:40:00,84.32,84.35,84.31,84.35,3353.16387236344,60.5961,60.6176,60.5889,60.6176,3353.1639
2012-02-22 14:45:00,84.33,84.37,84.3,84.3,12763.656030286642,60.6032,60.632,60.5817,60.5817,12763.656
2012-02-22 14:50:00,84.3,84.3,84.27,84.29,4434.8296376419685,60.5817,60.5817,60.5601,60.5745,4434.8296
2012-02-22 14:55:00,84.29,84.31,84.27,84.29,8977.82585181179,60.5745,60.5889,60.5601,60.5745,8977.8259
2012-02-22 15:00:00,84.27,84.28,84.22,84.26,8653.32612222823,60.5601,60.5673,60.5242,60.5529,8653.3261
2012-02-22 15:05:00,84.26,84.27,84.18,84.18,10275.824770146024,60.5529,60.5601,60.4954,60.4954,10275.8248
2012-02-22 15:10:00,84.19,84.24,84.18,84.24,15359.65386695511,60.5026,60.5386,60.4954,60.5386,15359.6539
2012-02-22 15:15:00,84.24,84.28,84.22,84.23,5516.495402920497,60.5386,60.5673,60.5242,60.5314,5516.4954
2012-02-22 15:20:00,84.22,84.25,84.19,84.21,9626.825310978908,60.5242,60.5458,60.5026,60.517,9626.8253
2012-02-22 15:25:00,84.22,84.26,84.15,84.26,13628.988642509465,60.5242,60.5529,60.4739,60.5529,13628.9886
2012-02-22 15:30:00,84.25,84.25,84.16,84.2,9302.32558139535,60.5458,60.5458,60.4811,60.5098,9302.3256
2012-02-22 15:35:00,84.21,84.26,84.15,84.23,20443.4829637642,60.517,60.5529,60.4739,60.5314,20443.483
2012-02-22 15:40:00,84.23,84.25,84.13,84.14,20876.14926987561,60.5314,60.5458,60.4595,60.4667,20876.1493
2012-02-22 15:45:00,84.13,84.16,84.01,84.05,28231.47647376961,60.4595,60.4811,60.3733,60.402,28231.4765
2012-02-22 15:50:00,84.05,84.06,83.93,83.97,23363.980530016222,60.402,60.4092,60.3158,60.3445,23363.9805
2012-02-22 15:55:00,83.98,84.02,83.95,84.01,56679.28610059492,60.3517,60.3805,60.3302,60.3733,56679.2861
2012-02-23 09:30:00,84.1,84.18,83.8,83.94,16873.98593834505,60.438,60.4954,60.2224,60.323,16873.9859
2012-02-23 09:35:00,83.88,83.97,83.82,83.89,10059.491617090318,60.2799,60.3445,60.2367,60.287,10059.4916
2012-02-23 09:40:00,83.92,83.92,83.57,83.57,10600.324499729582,60.3086,60.3086,60.0571,60.0571,10600.3245
2012-02-23 09:45:00,83.6,83.69,83.54,83.57,13737.155219037317,60.0786,60.1433,60.0355,60.0571,13737.1552
2012-02-23 09:50:00,83.57,83.81,83.57,83.81,3244.9972958355866,60.0571,60.2295,60.0571,60.2295,3244.9973
2012-02-23 09:55:00,83.85,83.93,83.76,83.87,16333.153055705789,60.2583,60.3158,60.1936,60.2727,16333.1531
2012-02-23 10:00:00,83.93,84.19,83.92,84.18,11141.157382368849,60.3158,60.5026,60.3086,60.4954,11141.1574
2012-02-23 10:05:00,84.17,84.22,84.08,84.1,20659.8161168199,60.4883,60.5242,60.4236,60.438,20659.8161
2012-02-23 10:10:00,84.11,84.24,84.09,84.2,8653.32612222823,60.4451,60.5386,60.4308,60.5098,8653.3261
2012-02-23 10:15:00,84.2,84.22,83.97,83.97,10167.658193618172,60.5098,60.5242,60.3445,60.3445,10167.6582
2012-02-23 10:20:00,83.97,83.98,83.85,83.92,11465.657111952409,60.3445,60.3517,60.2583,60.3086,11465.6571
2012-02-23 10:25:00,83.94,84.18,83.92,84.14,38507.30124391563,60.323,60.4954,60.3086,60.4667,38507.3012
2012-02-23 10:30:00,84.16,84.26,84.12,84.13,11465.657111952409,60.4811,60.5529,60.4523,60.4595,11465.6571
2012-02-23 10:35:00,84.15,84.22,84.08,84.18,25094.64575446187,60.4739,60.5242,60.4236,60.4954,25094.6458
2012-02-23 10:40:00,84.2,84.28,84.18,84.28,10600.324499729582,60.5098,60.5673,60.4954,60.5673,10600.3245
2012-02-23 10:45:00,84.26,84.32,84.22,84.31,7355.327203893997,60.5529,60.5961,60.5242,60.5889,7355.3272
2012-02-23 10:50:00,84.3,84.48,84.26,84.45,5516.495402920497,60.5817,60.711,60.5529,60.6895,5516.4954
2012-02-23 10:55:00,84.46,84.55,84.43,84.53,5516.495402920497,60.6967,60.7613,60.6751,60.747,5516.4954
2012-02-23 11:00:00,84.51,84.65,84.51,84.64,22498.6479177934,60.7326,60.8332,60.7326,60.826,22498.6479
2012-02-23 11:05:00,84.61,84.64,84.46,84.51,29313.14223904813,60.8045,60.826,60.6967,60.7326,29313.1422
2012-02-23 11:10:00,84.51,84.6,84.47,84.58,12006.489994591671,60.7326,60.7973,60.7039,60.7829,12006.49
2012-02-23 11:15:00,84.54,84.68,84.54,84.62,6814.494321254732,60.7542,60.8548,60.7542,60.8117,6814.4943
2012-02-23 11:20:00,84.61,84.67,84.6,84.63,8545.159545700379,60.8045,60.8476,60.7973,60.8188,8545.1595
2012-02-23 11:25:00,84.62,84.73,84.62,84.72,4110.32990805841,60.8117,60.8907,60.8117,60.8835,4110.3299
2012-02-23 11:30:00,84.72,84.75,84.6,84.6,8112.493239588966,60.8835,60.9051,60.7973,60.7973,8112.4932
2012-02-23 11:35:00,84.64,84.64,84.48,84.48,9302.32558139535,60.826,60.826,60.711,60.711,9302.3256
2012-02-23 11:40:00,84.51,84.52,84.45,84.52,4759.329367225527,60.7326,60.7398,60.6895,60.7398,4759.3294
2012-02-23 11:45:00,84.52,84.55,84.43,84.5,5516.495402920497,60.7398,60.7613,60.6751,60.7254,5516.4954
2012-02-23 11:50:00,84.53,84.55,84.48,84.55,7571.660356949702,60.747,60.7613,60.711,60.7613,7571.6604
2012-02-23 11:55:00,84.56,84.56,84.49,84.54,6057.328285559762,60.7685,60.7685,60.7182,60.7542,6057.3283
2012-02-23 12:00:00,84.52,84.52,84.4,84.41,6381.828015143321,60.7398,60.7398,60.6535,60.6607,6381.828
2012-02-23 12:05:00,84.4,84.43,84.38,84.41,2704.164413196322,60.6535,60.6751,60.6392,60.6607,2704.1644
2012-02-23 12:10:00,84.43,84.44,84.38,84.38,2163.3315305570577,60.6751,60.6823,60.6392,60.6392,2163.3315
2012-02-23 12:15:00,84.37,84.38,84.33,84.36,3136.830719307734,60.632,60.6392,60.6032,60.6248,3136.8307
2012-02-23 12:20:00,84.37,84.39,84.36,84.39,2704.164413196322,60.632,60.6464,60.6248,60.6464,2704.1644
2012-02-23 12:25:00,84.38,84.41,84.36,84.41,9734.99188750676,60.6392,60.6607,60.6248,60.6607,9734.9919
2012-02-23 12:30:00,84.38,84.43,84.38,84.39,7030.8274743104375,60.6392,60.6751,60.6392,60.6464,7030.8275
2012-02-23 12:35:00,84.38,84.4,84.34,84.4,1622.4986479177933,60.6392,60.6535,60.6104,60.6535,1622.4986
2012-02-23 12:40:00,84.38,84.43,84.38,84.43,2055.164954029205,60.6392,60.6751,60.6392,60.6751,2055.165
2012-02-23 12:45:00,84.44,84.47,84.43,84.43,5516.495402920497,60.6823,60.7039,60.6751,60.6751,5516.4954
2012-02-23 12:50:00,84.45,84.49,84.44,84.49,4326.663061114115,60.6895,60.7182,60.6823,60.7182,4326.6631
2012-02-23 12:55:00,84.48,84.54,84.46,84.51,2379.6646836127634,60.711,60.7542,60.6967,60.7326,2379.6647
2012-02-23 13:00:00,84.51,84.55,84.49,84.55,4542.9962141698215,60.7326,60.7613,60.7182,60.7613,4542.9962
2012-02-23 13:05:00,84.54,84.54,84.48,84.48,4651.162790697675,60.7542,60.7542,60.711,60.711,4651.1628
2012-02-23 13:10:00,84.48,84.49,84.44,84.47,3028.664142779881,60.711,60.7182,60.6823,60.7039,3028.6641
2012-02-23 13:15:00,84.46,84.48,84.46,84.48,757.1660356949702,60.6967,60.711,60.6967,60.711,757.166
2012-02-23 13:20:00,84.48,84.62,84.48,84.62,15792.320173066522,60.711,60.8117,60.711,60.8117,15792.3202
2012-02-23 13:25:00,84.6,84.61,84.55,84.57,13304.488912925906,60.7973,60.8045,60.7613,60.7757,13304.4889
2012-02-23 13:30:00,84.57,84.59,84.54,84.58,20767.98269334776,60.7757,60.7901,60.7542,60.7829,20767.9827
2012-02-23 13:35:00,84.59,84.63,84.57,84.63,8977.82585181179,60.7901,60.8188,60.7757,60.8188,8977.8259
2012-02-23 13:40:00,84.63,84.7,84.63,84.67,6165.494862087615,60.8188,60.8691,60.8188,60.8476,6165.4949
2012-02-23 13:45:00,84.71,84.76,84.7,84.74,2271.4981070849108,60.8763,60.9123,60.8691,60.8979,2271.4981
2012-02-23 13:50:00,84.75,84.79,84.73,84.77,3677.6636019469984,60.9051,60.9338,60.8907,60.9194,3677.6636
2012-02-23 13:55:00,84.77,84.87,84.76,84.83,23796.646836127635,60.9194,60.9913,60.9123,60.9626,23796.6468
2012-02-23 14:00:00,84.82,84.83,84.78,84.83,21200.648999459165,60.9554,60.9626,60.9266,60.9626,21200.649
2012-02-23 14:05:00,84.83,84.88,84.78,84.81,18712.81773931855,60.9626,60.9985,60.9266,60.9482,18712.8177
2012-02-23 14:10:00,84.83,84.87,84.8,84.87,5624.66197944835,60.9626,60.9913,60.941,60.9913,5624.662
2012-02-23 14:15:00,84.84,84.88,84.84,84.85,5516.495402920497,60.9698,60.9985,60.9698,60.9769,5516.4954
2012-02-23 14:20:00,84.85,84.89,84.84,84.84,3677.6636019469984,60.9769,61.0057,60.9698,60.9698,3677.6636
2012-02-23 14:25:00,84.85,84.85,84.82,84.85,4975.662520281233,60.9769,60.9769,60.9554,60.9769,4975.6625
2012-02-23 14:30:00,84.84,84.87,84.79,84.83,11032.990805840996,60.9698,60.9913,60.9338,60.9626,11032.9908
2012-02-23 14:35:00,84.83,84.87,84.83,84.86,5083.829096809086,60.9626,60.9913,60.9626,60.9841,5083.8291
2012-02-23 14:40:00,84.86,84.87,84.76,84.78,9518.658734451054,60.9841,60.9913,60.9123,60.9266,9518.6587
2012-02-23 14:45:00,84.79,84.82,84.78,84.81,9518.658734451054,60.9338,60.9554,60.9266,60.9482,9518.6587
2012-02-23 14:50:00,84.79,84.87,84.79,84.8,8653.32612222823,60.9338,60.9913,60.9338,60.941,8653.3261
2012-02-23 14:55:00,84.83,84.84,84.8,84.8,5840.995132504056,60.9626,60.9698,60.941,60.941,5840.9951
2012-02-23 15:00:00,84.82,84.84,84.8,84.81,3569.4970254191453,60.9554,60.9698,60.941,60.9482,3569.497
2012-02-23 15:05:00,84.81,84.92,84.81,84.9,10059.491617090318,60.9482,61.0272,60.9482,61.0129,10059.4916
2012-02-23 15:10:00,84.89,84.96,84.89,84.92,6922.660897782585,61.0057,61.056,61.0057,61.0272,6922.6609
2012-02-23 15:15:00,84.93,85.0,84.91,85.0,5408.328826392644,61.0344,61.0847,61.0201,61.0847,5408.3288
2012-02-23 15:20:00,85.01,85.02,84.92,84.96,3785.830178474851,61.0919,61.0991,61.0272,61.056,3785.8302
2012-02-23 15:25:00,84.96,85.0,84.95,84.97,7355.327203893997,61.056,61.0847,61.0488,61.0632,7355.3272
2012-02-23 15:30:00,84.98,85.04,84.95,84.99,19578.15035154137,61.0704,61.1135,61.0488,61.0775,19578.1504
2012-02-23 15:35:00,84.99,85.04,84.97,85.02,21741.48188209843,61.0775,61.1135,61.0632,61.0991,21741.4819
2012-02-23 15:40:00,85.03,85.05,84.93,84.95,16116.81990265008,61.1063,61.1207,61.0344,61.0488,16116.8199
2012-02-23 15:45:00,84.95,85.03,84.94,85.01,10059.491617090318,61.0488,61.1063,61.0416,61.0919,10059.4916
2012-02-23 15:50:00,85.01,85.04,84.92,85.03,16116.81990265008,61.0919,61.1135,61.0272,61.1063,16116.8199
2012-02-23 15:55:00,85.04,85.05,84.94,84.97,32017.306652244457,61.1135,61.1207,61.0416,61.0632,32017.3067
2012-02-24 09:30:00,84.92,85.18,84.91,84.94,16224.986479177933,61.0272,61.2141,61.0201,61.0416,16224.9865
2012-02-24 09:35:00,84.94,84.97,84.82,84.93,6165.494862087615,61.0416,61.0632,60.9554,61.0344,6165.4949
2012-02-24 09:40:00,84.92,84.99,84.86,84.89,2055.164954029205,61.0272,61.0775,60.9841,61.0057,2055.165
2012-02-24 09:45:00,84.88,85.04,84.86,85.01,5732.828555976204,60.9985,61.1135,60.9841,61.0919,5732.8286
2012-02-24 09:50:00,84.98,85.05,84.92,85.05,5949.161709031909,61.0704,61.1207,61.0272,61.1207,5949.1617
2012-02-24 09:55:00,85.03,85.05,84.96,85.01,4218.496484586262,61.1063,61.1207,61.056,61.0919,4218.4965
2012-02-24 10:00:00,84.97,85.05,84.87,85.04,8328.826392644673,61.0632,61.1207,60.9913,61.1135,8328.8264
2012-02-24 10:05:00,85.04,85.18,85.02,85.18,17739.318550567874,61.1135,61.2141,61.0991,61.2141,17739.3186
2012-02-24 10:10:00,85.18,85.18,85.1,85.16,2704.164413196322,61.2141,61.2141,61.1566,61.1997,2704.1644
2012-02-24 10:15:00,85.19,85.19,85.15,85.18,2704.164413196322,61.2213,61.2213,61.1925,61.2141,2704.1644
2012-02-24 10:20:00,85.15,85.24,85.05,85.09,8328.826392644673,61.1925,61.2572,61.1207,61.1494,8328.8264
2012-02-24 10:25:00,85.09,85.17,85.06,85.17,7355.327203893997,61.1494,61.2069,61.1279,61.2069,7355.3272
2012-02-24 10:30:00,85.18,85.25,85.17,85.24,5191.995673336939,61.2141,61.2644,61.2069,61.2572,5191.9957
2012-02-24 10:35:00,85.25,85.25,85.2,85.22,2920.497566252028,61.2644,61.2644,61.2285,61.2428,2920.4976
2012-02-24 10:40:00,85.23,85.34,85.22,85.34,5624.66197944835,61.25,61.3291,61.2428,61.3291,5624.662
2012-02-24 10:45:00,85.36,85.36,85.25,85.25,4759.329367225527,61.3434,61.3434,61.2644,61.2644,4759.3294
2012-02-24 10:50:00,85.26,85.27,85.16,85.19,8977.82585181179,61.2716,61.2788,61.1997,61.2213,8977.8259
2012-02-24 10:55:00,85.2,85.31,85.19,85.31,2812.330989724175,61.2285,61.3075,61.2213,61.3075,2812.331
2012-02-24 11:00:00,85.32,85.41,85.31,85.41,5624.66197944835,61.3147,61.3794,61.3075,61.3794,5624.662
2012-02-24 11:05:00,85.41,85.41,85.34,85.35,8545.159545700379,61.3794,61.3794,61.3291,61.3363,8545.1595
2012-02-24 11:10:00,85.35,85.36,85.28,85.29,2704.164413196322,61.3363,61.3434,61.286,61.2931,2704.1644
2012-02-24 11:15:00,85.28,85.28,85.21,85.21,2379.6646836127634,61.286,61.286,61.2357,61.2357,2379.6647
2012-02-24 11:20:00,85.2,85.22,85.19,85.22,1081.6657652785289,61.2285,61.2428,61.2213,61.2428,1081.6658
2012-02-24 11:25:00,85.25,85.31,85.24,85.31,2379.6646836127634,61.2644,61.3075,61.2572,61.3075,2379.6647
2012-02-24 11:30:00,85.29,85.34,85.28,85.28,2271.4981070849108,61.2931,61.3291,61.286,61.286,2271.4981
2012-02-24 11:35:00,85.27,85.29,85.26,85.29,2055.164954029205,61.2788,61.2931,61.2716,61.2931,2055.165
2012-02-24 11:40:00,85.28,85.3,85.26,85.3,2271.4981070849108,61.286,61.3003,61.2716,61.3003,2271.4981
2012-02-24 11:45:00,85.29,85.32,85.29,85.3,1297.9989183342348,61.2931,61.3147,61.2931,61.3003,1297.9989
2012-02-24 11:50:00,85.32,85.36,85.31,85.32,2271.4981070849108,61.3147,61.3434,61.3075,61.3147,2271.4981
2012-02-24 11:55:00,85.37,85.41,85.36,85.41,2920.497566252028,61.3506,61.3794,61.3434,61.3794,2920.4976
2012-02-24 12:00:00,85.43,85.43,85.38,85.38,11141.157382368849,61.3938,61.3938,61.3578,61.3578,11141.1574
2012-02-24 12:05:00,85.38,85.39,85.34,85.37,2920.497566252028,61.3578,61.365,61.3291,61.3506,2920.4976
2012-02-24 12:10:00,85.38,85.38,85.33,85.33,1189.8323418063817,61.3578,61.3578,61.3219,61.3219,1189.8323
2012-02-24 12:15:00,85.33,85.36,85.32,85.32,5191.995673336939,61.3219,61.3434,61.3147,61.3147,5191.9957
2012-02-24 12:20:00,85.33,85.34,85.24,85.26,7247.160627366144,61.3219,61.3291,61.2572,61.2716,7247.1606
2012-02-24 12:25:00,85.24,85.29,85.24,85.26,4326.663061114115,61.2572,61.2931,61.2572,61.2716,4326.6631
2012-02-24 12:30:00,85.27,85.27,85.24,85.25,3353.16387236344,61.2788,61.2788,61.2572,61.2644,3353.1639
2012-02-24 12:35:00,85.24,85.25,85.24,85.24,973.499188750676,61.2572,61.2644,61.2572,61.2572,973.4992
2012-02-24 12:40:00,85.26,85.28,85.24,85.25,4002.163331530557,61.2716,61.286,61.2572,61.2644,4002.1633
2012-02-24 12:45:00,85.25,85.28,85.24,85.24,2379.6646836127634,61.2644,61.286,61.2572,61.2572,2379.6647
2012-02-24 12:50:00,85.24,85.28,85.23,85.28,1730.6652244456463,61.2572,61.286,61.25,61.286,1730.6652
2012-02-24 12:55:00,85.26,85.27,85.25,85.26,757.1660356949702,61.2716,61.2788,61.2644,61.2716,757.166
2012-02-24 13:00:00,85.28,85.29,85.23,85.29,8328.826392644673,61.286,61.2931,61.25,61.2931,8328.8264
2012-02-24 13:05:00,85.29,85.34,85.26,85.26,20010.816657652784,61.2931,61.3291,61.2716,61.2716,20010.8167
2012-02-24 13:10:00,85.26,85.28,85.22,85.24,5732.828555976204,61.2716,61.286,61.2428,61.2572,5732.8286
2012-02-24 13:15:00,85.25,85.27,85.21,85.27,5732.828555976204,61.2644,61.2788,61.2357,61.2788,5732.8286
2012-02-24 13:20:00,85.26,85.29,85.24,85.27,2163.3315305570577,61.2716,61.2931,61.2572,61.2788,2163.3315
2012-02-24 13:25:00,85.26,85.27,85.24,85.25,3028.664142779881,61.2716,61.2788,61.2572,61.2644,3028.6641
2012-02-24 13:30:00,85.23,85.26,85.21,85.21,4542.9962141698215,61.25,61.2716,61.2357,61.2357,4542.9962
2012-02-24 13:35:00,85.2,85.21,85.16,85.16,1838.8318009734992,61.2285,61.2357,61.1997,61.1997,1838.8318
2012-02-24 13:40:00,85.16,85.16,85.1,85.1,5083.829096809086,61.1997,61.1997,61.1566,61.1566,5083.8291
2012-02-24 13:45:00,85.07,85.11,85.0,85.03,13412.655489453758,61.135,61.1638,61.0847,61.1063,13412.6555
2012-02-24 13:50:00,85.03,85.08,85.0,85.03,5840.995132504056,61.1063,61.1422,61.0847,61.1063,5840.9951
2012-02-24 13:55:00,85.03,85.1,85.01,85.09,50297.4580854516,61.1063,61.1566,61.0919,61.1494,50297.4581
2012-02-24 14:00:00,85.08,85.14,85.08,85.13,1946.998377501352,61.1422,61.1853,61.1422,61.1782,1946.9984
2012-02-24 14:05:00,85.13,85.14,85.07,85.14,7355.327203893997,61.1782,61.1853,61.135,61.1853,7355.3272
2012-02-24 14:10:00,85.14,85.15,85.12,85.14,3569.4970254191453,61.1853,61.1925,61.171,61.1853,3569.497
2012-02-24 14:15:00,85.14,85.15,85.07,85.11,5191.995673336939,61.1853,61.1925,61.135,61.1638,5191.9957
2012-02-24 14:20:00,85.11,85.12,85.01,85.01,4002.163331530557,61.1638,61.171,61.0919,61.0919,4002.1633
2012-02-24 14:25:00,85.04,85.04,84.95,84.96,5516.495402920497,61.1135,61.1135,61.0488,61.056,5516.4954
2012-02-24 14:30:00,84.96,84.96,84.87,84.94,7138.994050838291,61.056,61.056,60.9913,61.0416,7138.9941
2012-02-24 14:35:00,84.92,84.93,84.85,84.93,4002.163331530557,61.0272,61.0344,60.9769,61.0344,4002.1633
2012-02-24 14:40:00,84.93,84.94,84.87,84.87,1838.8318009734992,61.0344,61.0416,60.9913,60.9913,1838.8318
2012-02-24 14:45:00,84.9,85.0,84.88,85.0,3677.6636019469984,61.0129,61.0847,60.9985,61.0847,3677.6636
2012-02-24 14:50:00,85.02,85.02,84.93,84.93,2163.3315305570577,61.0991,61.0991,61.0344,61.0344,2163.3315
2012-02-24 14:55:00,84.95,84.96,84.92,84.92,3136.830719307734,61.0488,61.056,61.0272,61.0272,3136.8307
2012-02-24 15:00:00,84.93,84.94,84.92,84.92,5191.995673336939,61.0344,61.0416,61.0272,61.0272,5191.9957
2012-02-24 15:05:00,84.92,84.95,84.92,84.92,6814.494321254732,61.0272,61.0488,61.0272,61.0272,6814.4943
2012-02-24 15:10:00,84.93,84.93,84.87,84.87,4651.162790697675,61.0344,61.0344,60.9913,60.9913,4651.1628
2012-02-24 15:15:00,84.83,84.86,84.83,84.86,3028.664142779881,60.9626,60.9841,60.9626,60.9841,3028.6641
2012-02-24 15:20:00,84.86,84.88,84.83,84.84,4434.8296376419685,60.9841,60.9985,60.9626,60.9698,4434.8296
2012-02-24 15:25:00,84.84,84.84,84.79,84.79,2163.3315305570577,60.9698,60.9698,60.9338,60.9338,2163.3315
2012-02-24 15:30:00,84.8,84.82,84.74,84.82,11357.490535424551,60.941,60.9554,60.8979,60.9554,11357.4905
2012-02-24 15:35:00,84.81,84.93,84.81,84.93,8220.65981611682,60.9482,61.0344,60.9482,61.0344,8220.6598
2012-02-24 15:40:00,84.92,84.92,84.84,84.88,10924.824229313142,61.0272,61.0272,60.9698,60.9985,10924.8242
2012-02-24 15:45:00,84.91,84.96,84.84,84.89,11465.657111952409,61.0201,61.056,60.9698,61.0057,11465.6571
2012-02-24 15:50:00,84.89,84.94,84.85,84.94,14602.48783126014,61.0057,61.0416,60.9769,61.0416,14602.4878
2012-02-24 15:55:00,84.94,84.99,84.91,84.99,36668.46944294213,61.0416,61.0775,61.0201,61.0775,36668.4694
2012-02-27 09:30:00,84.71,84.71,84.37,84.44,17090.319091400757,60.8763,60.8763,60.632,60.6823,17090.3191
2012-02-27 09:35:00,84.4,84.48,84.33,84.42,2704.164413196322,60.6535,60.711,60.6032,60.6679,2704.1644
2012-02-27 09:40:00,84.41,84.41,84.25,84.25,2271.4981070849108,60.6607,60.6607,60.5458,60.5458,2271.4981
2012-02-27 09:45:00,84.25,84.52,84.2,84.51,7138.994050838291,60.5458,60.7398,60.5098,60.7326,7138.9941
2012-02-27 09:50:00,84.49,84.63,84.47,84.55,3244.9972958355866,60.7182,60.8188,60.7039,60.7613,3244.9973
2012-02-27 09:55:00,84.59,84.6,84.48,84.53,6598.161168199026,60.7901,60.7973,60.711,60.747,6598.1612
2012-02-27 10:00:00,84.55,84.64,84.52,84.54,5624.66197944835,60.7613,60.826,60.7398,60.7542,5624.662
2012-02-27 10:05:00,84.55,84.69,84.55,84.69,2812.330989724175,60.7613,60.862,60.7613,60.862,2812.331
2012-02-27 10:10:00,84.71,84.79,84.68,84.74,4110.32990805841,60.8763,60.9338,60.8548,60.8979,4110.3299
2012-02-27 10:15:00,84.71,84.84,84.71,84.84,3569.4970254191453,60.8763,60.9698,60.8763,60.9698,3569.497
2012-02-27 10:20:00,84.9,84.91,84.79,84.8,3244.9972958355866,61.0129,61.0201,60.9338,60.941,3244.9973
2012-02-27 10:25:00,84.84,84.84,84.7,84.7,1730.6652244456463,60.9698,60.9698,60.8691,60.8691,1730.6652
2012-02-27 10:30:00,84.75,84.75,84.65,84.65,3677.6636019469984,60.9051,60.9051,60.8332,60.8332,3677.6636
2012-02-27 10:35:00,84.66,84.7,84.61,84.7,3028.664142779881,60.8404,60.8691,60.8045,60.8691,3028.6641
2012-02-27 10:40:00,84.72,84.96,84.72,84.96,3244.9972958355866,60.8835,61.056,60.8835,61.056,3244.9973
2012-02-27 10:45:00,84.95,85.03,84.95,85.0,6381.828015143321,61.0488,61.1063,61.0488,61.0847,6381.828
2012-02-27 10:50:00,85.05,85.05,84.95,84.97,4434.8296376419685,61.1207,61.1207,61.0488,61.0632,4434.8296
2012-02-27 10:55:00,84.98,85.01,84.93,84.93,5300.162249864791,61.0704,61.0919,61.0344,61.0344,5300.1622
2012-02-27 11:00:00,84.92,84.96,84.92,84.92,5516.495402920497,61.0272,61.056,61.0272,61.0272,5516.4954
2012-02-27 11:05:00,84.9,84.93,84.86,84.93,3461.3304488912927,61.0129,61.0344,60.9841,61.0344,3461.3304
2012-02-27 11:10:00,84.92,84.92,84.88,84.92,2920.497566252028,61.0272,61.0272,60.9985,61.0272,2920.4976
2012-02-27 11:15:00,84.93,85.01,84.93,85.01,3785.830178474851,61.0344,61.0919,61.0344,61.0919,3785.8302
2012-02-27 11:20:00,84.99,85.18,84.98,85.18,14926.9875608437,61.0775,61.2141,61.0704,61.2141,14926.9876
2012-02-27 11:25:00,85.22,85.22,85.12,85.16,4110.32990805841,61.2428,61.2428,61.171,61.1997,4110.3299
2012-02-27 11:30:00,85.13,85.22,85.13,85.16,2271.4981070849108,61.1782,61.2428,61.1782,61.1997,2271.4981
2012-02-27 11:35:00,85.14,85.17,85.11,85.14,1838.8318009734992,61.1853,61.2069,61.1638,61.1853,1838.8318
2012-02-27 11:40:00,85.12,85.2,85.11,85.11,2163.3315305570577,61.171,61.2285,61.1638,61.1638,2163.3315
2012-02-27 11:45:00,85.1,85.13,84.99,85.07,4110.32990805841,61.1566,61.1782,61.0775,61.135,4110.3299
2012-02-27 11:50:00,85.08,85.08,85.04,85.04,3028.664142779881,61.1422,61.1422,61.1135,61.1135,3028.6641
2012-02-27 11:55:00,85.07,85.2,85.04,85.2,5408.328826392644,61.135,61.2285,61.1135,61.2285,5408.3288
2012-02-27 12:00:00,85.2,85.29,85.2,85.29,7355.327203893997,61.2285,61.2931,61.2285,61.2931,7355.3272
2012-02-27 12:05:00,85.27,85.3,85.17,85.17,12763.656030286642,61.2788,61.3003,61.2069,61.2069,12763.656
2012-02-27 12:10:00,85.15,85.22,85.13,85.21,4434.8296376419685,61.1925,61.2428,61.1782,61.2357,4434.8296
2012-02-27 12:15:00,85.21,85.22,85.16,85.19,7355.327203893997,61.2357,61.2428,61.1997,61.2213,7355.3272
2012-02-27 12:20:00,85.17,85.2,85.17,85.18,10816.657652785289,61.2069,61.2285,61.2069,61.2141,10816.6577
2012-02-27 12:25:00,85.18,85.23,85.18,85.23,3461.3304488912927,61.2141,61.25,61.2141,61.25,3461.3304
2012-02-27 12:30:00,85.25,85.26,85.17,85.17,5408.328826392644,61.2644,61.2716,61.2069,61.2069,5408.3288
2012-02-27 12:35:00,85.16,85.28,85.16,85.27,6489.994591671173,61.1997,61.286,61.1997,61.2788,6489.9946
2012-02-27 12:40:00,85.25,85.25,85.19,85.22,7679.826933477555,61.2644,61.2644,61.2213,61.2428,7679.8269
2012-02-27 12:45:00,85.23,85.26,85.2,85.21,6381.828015143321,61.25,61.2716,61.2285,61.2357,6381.828
2012-02-27 12:50:00,85.21,85.38,85.21,85.29,11032.990805840996,61.2357,61.3578,61.2357,61.2931,11032.9908
2012-02-27 12:55:00,85.3,85.31,85.25,85.27,5840.995132504056,61.3003,61.3075,61.2644,61.2788,5840.9951
2012-02-27 13:00:00,85.27,85.27,85.22,85.22,4759.329367225527,61.2788,61.2788,61.2428,61.2428,4759.3294
2012-02-27 13:05:00,85.2,85.26,85.2,85.26,3136.830719307734,61.2285,61.2716,61.2285,61.2716,3136.8307
2012-02-27 13:10:00,85.25,85.27,85.21,85.21,4651.162790697675,61.2644,61.2788,61.2357,61.2357,4651.1628
2012-02-27 13:15:00,85.2,85.24,85.19,85.23,4326.663061114115,61.2285,61.2572,61.2213,61.25,4326.6631
2012-02-27 13:20:00,85.22,85.27,85.22,85.27,10059.491617090318,61.2428,61.2788,61.2428,61.2788,10059.4916
2012-02-27 13:25:00,85.27,85.27,85.23,85.23,5300.162249864791,61.2788,61.2788,61.25,61.25,5300.1622
2012-02-27 13:30:00,85.24,85.26,85.22,85.26,4002.163331530557,61.2572,61.2716,61.2428,61.2716,4002.1633
2012-02-27 13:35:00,85.25,85.29,85.25,85.27,9951.325040562466,61.2644,61.2931,61.2644,61.2788,9951.325
2012-02-27 13:40:00,85.27,85.29,85.27,85.27,10167.658193618172,61.2788,61.2931,61.2788,61.2788,10167.6582
2012-02-27 13:45:00,85.27,85.3,85.27,85.29,12979.989183342346,61.2788,61.3003,61.2788,61.2931,12979.9892
2012-02-27 13:50:00,85.29,85.31,85.25,85.26,12871.822606814494,61.2931,61.3075,61.2644,61.2716,12871.8226
2012-02-27 13:55:00,85.26,85.27,85.24,85.27,6273.661438615468,61.2716,61.2788,61.2572,61.2788,6273.6614
2012-02-27 14:00:00,85.26,85.29,85.26,85.29,6598.161168199026,61.2716,61.2931,61.2716,61.2931,6598.1612
2012-02-27 14:05:00,85.29,85.29,85.26,85.26,7247.160627366144,61.2931,61.2931,61.2716,61.2716,7247.1606
2012-02-27 14:10:00,85.26,85.26,85.23,85.24,5949.161709031909,61.2716,61.2716,61.25,61.2572,5949.1617
2012-02-27 14:15:00,85.24,85.24,85.2,85.22,7787.993510005408,61.2572,61.2572,61.2285,61.2428,7787.9935
2012-02-27 14:20:00,85.22,85.23,85.22,85.23,8761.492698756085,61.2428,61.25,61.2428,61.25,8761.4927
2012-02-27 14:25:00,85.22,85.23,85.21,85.22,7463.49378042185,61.2428,61.25,61.2357,61.2428,7463.4938
2012-02-27 14:30:00,85.22,85.23,85.2,85.21,6057.328285559762,61.2428,61.25,61.2285,61.2357,6057.3283
2012-02-27 14:35:00,85.22,85.24,85.21,85.22,7030.8274743104375,61.2428,61.2572,61.2357,61.2428,7030.8275
2012-02-27 14:40:00,85.22,85.26,85.21,85.26,9410.4921579232,61.2428,61.2716,61.2357,61.2716,9410.4922
2012-02-27 14:45:00,85.26,85.27,85.21,85.27,20443.4829637642,61.2716,61.2788,61.2357,61.2788,20443.483
2012-02-27 14:50:00,85.26,85.27,85.23,85.26,9626.825310978908,61.2716,61.2788,61.25,61.2716,9626.8253
2012-02-27 14:55:00,85.26,85.27,85.23,85.24,13412.655489453758,61.2716,61.2788,61.25,61.2572,13412.6555
2012-02-27 15:00:00,85.24,85.39,85.24,85.36,28339.64305029745,61.2572,61.365,61.2572,61.3434,28339.6431
2012-02-27 15:05:00,85.34,85.37,85.28,85.34,6381.828015143321,61.3291,61.3506,61.286,61.3291,6381.828
2012-02-27 15:10:00,85.32,85.34,85.26,85.26,8112.493239588966,61.3147,61.3291,61.2716,61.2716,8112.4932
2012-02-27 15:15:00,85.26,85.29,85.2,85.29,22823.14764737696,61.2716,61.2931,61.2285,61.2931,22823.1476
2012-02-27 15:20:00,85.29,85.32,85.25,85.28,15900.486749594374,61.2931,61.3147,61.2644,61.286,15900.4867
2012-02-27 15:25:00,85.3,85.31,85.26,85.29,15251.487290427258,61.3003,61.3075,61.2716,61.2931,15251.4873
2012-02-27 15:30:00,85.26,85.37,85.25,85.26,29421.308815575987,61.2716,61.3506,61.2644,61.2716,29421.3088
2012-02-27 15:35:00,85.26,85.34,85.26,85.32,30502.97458085452,61.2716,61.3291,61.2716,61.3147,30502.9746
2012-02-27 15:40:00,85.34,85.35,85.24,85.24,15792.320173066522,61.3291,61.3363,61.2572,61.2572,15792.3202
2012-02-27 15:45:00,85.23,85.24,85.08,85.08,35586.8036776636,61.25,61.2572,61.1422,61.1422,35586.8037
2012-02-27 15:50:00,85.08,85.17,85.05,85.07,34829.63764196863,61.1422,61.2069,61.1207,61.135,34829.6376
2012-02-27 15:55:00,85.08,85.16,85.01,85.04,72904.27257977285,61.1422,61.1997,61.0919,61.1135,72904.2726
2012-02-28 09:30:00,85.06,85.06,84.55,84.89,43591.13034072472,61.1279,61.1279,60.7613,61.0057,43591.1303
2012-02-28 09:35:00,84.89,85.16,84.86,85.02,8112.493239588966,61.0057,61.1997,60.9841,61.0991,8112.4932
2012-02-28 09:40:00,85.01,85.09,84.67,84.78,6706.327744726879,61.0919,61.1494,60.8476,60.9266,6706.3277
2012-02-28 09:45:00,84.88,85.01,84.87,85.01,11141.157382368849,60.9985,61.0919,60.9913,61.0919,11141.1574
2012-02-28 09:50:00,85.05,85.15,85.0,85.08,3677.6636019469984,61.1207,61.1925,61.0847,61.1422,3677.6636
2012-02-28 09:55:00,85.08,85.08,84.91,85.04,8545.159545700379,61.1422,61.1422,61.0201,61.1135,8545.1595
2012-02-28 10:00:00,85.08,85.25,84.98,85.16,15575.987020010816,61.1422,61.2644,61.0704,61.1997,15575.987
2012-02-28 10:05:00,85.07,85.16,84.79,84.79,9194.159004867495,61.135,61.1997,60.9338,60.9338,9194.159
2012-02-28 10:10:00,84.83,84.96,84.82,84.91,11465.657111952409,60.9626,61.056,60.9554,61.0201,11465.6571
2012-02-28 10:15:00,84.87,85.01,84.81,84.95,9518.658734451054,60.9913,61.0919,60.9482,61.0488,9518.6587
2012-02-28 10:20:00,84.89,85.0,84.86,84.9,32017.306652244457,61.0057,61.0847,60.9841,61.0129,32017.3067
2012-02-28 10:25:00,84.88,85.0,84.8,84.86,5732.828555976204,60.9985,61.0847,60.941,60.9841,5732.8286
2012-02-28 10:30:00,84.9,85.17,84.9,85.15,11790.156841535963,61.0129,61.2069,61.0129,61.1925,11790.1568
2012-02-28 10:35:00,85.17,85.17,85.04,85.08,6165.494862087615,61.2069,61.2069,61.1135,61.1422,6165.4949
2012-02-28 10:40:00,85.1,85.14,85.09,85.14,3785.830178474851,61.1566,61.1853,61.1494,61.1853,3785.8302
2012-02-28 10:45:00,85.11,85.14,84.97,84.97,4975.662520281233,61.1638,61.1853,61.0632,61.0632,4975.6625
2012-02-28 10:50:00,84.97,84.99,84.77,84.8,7247.160627366144,61.0632,61.0775,60.9194,60.941,7247.1606
2012-02-28 10:55:00,84.8,84.86,84.77,84.86,10059.491617090318,60.941,60.9841,60.9194,60.9841,10059.4916
2012-02-28 11:00:00,84.85,84.85,84.71,84.71,8869.659275283937,60.9769,60.9769,60.8763,60.8763,8869.6593
2012-02-28 11:05:00,84.71,84.76,84.67,84.69,22174.14818820984,60.8763,60.9123,60.8476,60.862,22174.1482
2012-02-28 11:10:00,84.7,84.77,84.68,84.68,18280.15143320714,60.8691,60.9194,60.8548,60.8548,18280.1514
2012-02-28 11:15:00,84.68,84.73,84.65,84.69,9518.658734451054,60.8548,60.8907,60.8332,60.862,9518.6587
2012-02-28 11:20:00,84.71,84.78,84.59,84.74,12330.98972417523,60.8763,60.9266,60.7901,60.8979,12330.9897
2012-02-28 11:25:00,84.72,84.77,84.63,84.66,8328.826392644673,60.8835,60.9194,60.8188,60.8404,8328.8264
2012-02-28 11:30:00,84.67,84.7,84.63,84.65,9951.325040562466,60.8476,60.8691,60.8188,60.8332,9951.325
2012-02-28 11:35:00,84.65,84.66,84.59,84.6,12222.823147647376,60.8332,60.8404,60.7901,60.7973,12222.8231
2012-02-28 11:40:00,84.61,84.61,84.54,84.6,7896.160086533261,60.8045,60.8045,60.7542,60.7973,7896.1601
2012-02-28 11:45:00,84.55,84.61,84.51,84.53,13953.488372093025,60.7613,60.8045,60.7326,60.747,13953.4884
2012-02-28 11:50:00,84.53,84.56,84.47,84.5,15575.987020010816,60.747,60.7685,60.7039,60.7254,15575.987
2012-02-28 11:55:00,84.53,84.62,84.51,84.57,21416.98215251488,60.747,60.8117,60.7326,60.7757,21416.9822
2012-02-28 12:00:00,84.56,84.61,84.55,84.61,10059.491617090318,60.7685,60.8045,60.7613,60.8045,10059.4916
2012-02-28 12:05:00,84.6,84.63,84.58,84.63,8977.82585181179,60.7973,60.8188,60.7829,60.8188,8977.8259
2012-02-28 12:10:00,84.63,84.71,84.62,84.68,10708.491076257436,60.8188,60.8763,60.8117,60.8548,10708.4911
2012-02-28 12:15:00,84.7,84.7,84.67,84.68,4002.163331530557,60.8691,60.8691,60.8476,60.8548,4002.1633
2012-02-28 12:20:00,84.7,84.71,84.64,84.64,4002.163331530557,60.8691,60.8763,60.826,60.826,4002.1633
2012-02-28 12:25:00,84.64,84.64,84.58,84.61,3677.6636019469984,60.826,60.826,60.7829,60.8045,3677.6636
2012-02-28 12:30:00,84.63,84.7,84.63,84.65,6814.494321254732,60.8188,60.8691,60.8188,60.8332,6814.4943
2012-02-28 12:35:00,84.65,84.65,84.59,84.59,4002.163331530557,60.8332,60.8332,60.7901,60.7901,4002.1633
2012-02-28 12:40:00,84.59,84.67,84.59,84.64,3461.3304488912927,60.7901,60.8476,60.7901,60.826,3461.3304
2012-02-28 12:45:00,84.63,84.64,84.57,84.57,19361.817198485667,60.8188,60.826,60.7757,60.7757,19361.8172
2012-02-28 12:50:00,84.58,84.58,84.54,84.57,4326.663061114115,60.7829,60.7829,60.7542,60.7757,4326.6631
2012-02-28 12:55:00,84.55,84.59,84.54,84.56,9843.158464034614,60.7613,60.7901,60.7542,60.7685,9843.1585
2012-02-28 13:00:00,84.58,84.59,84.57,84.59,5516.495402920497,60.7829,60.7901,60.7757,60.7901,5516.4954
2012-02-28 13:05:00,84.59,84.63,84.54,84.54,5083.829096809086,60.7901,60.8188,60.7542,60.7542,5083.8291
2012-02-28 13:10:00,84.55,84.56,84.49,84.49,6057.328285559762,60.7613,60.7685,60.7182,60.7182,6057.3283
2012-02-28 13:15:00,84.49,84.52,84.46,84.51,5949.161709031909,60.7182,60.7398,60.6967,60.7326,5949.1617
2012-02-28 13:20:00,84.5,84.51,84.45,84.45,7679.826933477555,60.7254,60.7326,60.6895,60.6895,7679.8269
2012-02-28 13:25:00,84.44,84.48,84.43,84.43,2595.997836668469,60.6823,60.711,60.6751,60.6751,2595.9978
2012-02-28 13:30:00,84.43,84.43,84.35,84.41,4867.49594375338,60.6751,60.6751,60.6176,60.6607,4867.4959
2012-02-28 13:35:00,84.4,84.43,84.33,84.36,12763.656030286642,60.6535,60.6751,60.6032,60.6248,12763.656
2012-02-28 13:40:00,84.36,84.36,84.33,84.36,6814.494321254732,60.6248,60.6248,60.6032,60.6248,6814.4943
2012-02-28 13:45:00,84.33,84.35,84.3,84.33,9626.825310978908,60.6032,60.6176,60.5817,60.6032,9626.8253
2012-02-28 13:50:00,84.31,84.34,84.29,84.29,8004.326663061114,60.5889,60.6104,60.5745,60.5745,8004.3267
2012-02-28 13:55:00,84.29,84.3,84.14,84.15,22390.48134126555,60.5745,60.5817,60.4667,60.4739,22390.4813
2012-02-28 14:00:00,84.13,84.26,84.13,84.2,12547.322877230936,60.4595,60.5529,60.4595,60.5098,12547.3229
2012-02-28 14:05:00,84.2,84.2,84.16,84.16,7896.160086533261,60.5098,60.5098,60.4811,60.4811,7896.1601
2012-02-28 14:10:00,84.17,84.18,84.12,84.17,10383.991346673878,60.4883,60.4954,60.4523,60.4883,10383.9913
2012-02-28 14:15:00,84.16,84.16,84.11,84.12,15467.820443482964,60.4811,60.4811,60.4451,60.4523,15467.8204
2012-02-28 14:20:00,84.12,84.14,84.09,84.12,10167.658193618172,60.4523,60.4667,60.4308,60.4523,10167.6582
2012-02-28 14:25:00,84.11,84.12,83.98,84.08,14386.154678204435,60.4451,60.4523,60.3517,60.4236,14386.1547
2012-02-28 14:30:00,84.06,84.19,84.04,84.18,9302.32558139535,60.4092,60.5026,60.3948,60.4954,9302.3256
2012-02-28 14:35:00,84.17,84.18,84.13,84.14,17198.48566792861,60.4883,60.4954,60.4595,60.4667,17198.4857
2012-02-28 14:40:00,84.15,84.16,84.12,84.15,7355.327203893997,60.4739,60.4811,60.4523,60.4739,7355.3272
2012-02-28 14:45:00,84.15,84.18,84.14,84.17,9843.158464034614,60.4739,60.4954,60.4667,60.4883,9843.1585
2012-02-28 14:50:00,84.17,84.22,84.17,84.18,12439.156300703082,60.4883,60.5242,60.4883,60.4954,12439.1563
2012-02-28 14:55:00,84.18,84.19,84.16,84.17,7787.993510005408,60.4954,60.5026,60.4811,60.4883,7787.9935
2012-02-28 15:00:00,84.18,84.22,84.18,84.22,13088.1557598702,60.4954,60.5242,60.4954,60.5242,13088.1558
2012-02-28 15:05:00,84.23,84.24,84.2,84.24,7896.160086533261,60.5314,60.5386,60.5098,60.5386,7896.1601
2012-02-28 15:10:00,84.23,84.34,84.23,84.32,15143.320713899404,60.5314,60.6104,60.5314,60.5961,15143.3207
2012-02-28 15:15:00,84.33,84.41,84.32,84.39,10816.657652785289,60.6032,60.6607,60.5961,60.6464,10816.6577
2012-02-28 15:20:00,84.4,84.43,84.38,84.39,12547.322877230936,60.6535,60.6751,60.6392,60.6464,12547.3229
2012-02-28 15:25:00,84.39,84.39,84.34,84.34,11573.82368848026,60.6464,60.6464,60.6104,60.6104,11573.8237
2012-02-28 15:30:00,84.33,84.36,84.26,84.27,16333.153055705789,60.6032,60.6248,60.5529,60.5601,16333.1531
2012-02-28 15:35:00,84.27,84.34,84.26,84.32,17198.48566792861,60.5601,60.6104,60.5529,60.5961,17198.4857
2012-02-28 15:40:00,84.31,84.35,84.3,84.32,33531.638723634394,60.5889,60.6176,60.5817,60.5961,33531.6387
2012-02-28 15:45:00,84.31,84.39,84.3,84.37,27041.64413196322,60.5889,60.6464,60.5817,60.632,27041.6441
2012-02-28 15:50:00,84.38,84.46,84.38,84.46,41319.6322336398,60.6392,60.6967,60.6392,60.6967,41319.6322
2012-02-28 15:55:00,84.46,84.46,84.36,84.36,41644.13196322336,60.6967,60.6967,60.6248,60.6248,41644.132
2012-02-29 09:30:00,84.6,84.73,84.41,84.49,23688.480259599783,60.7973,60.8907,60.6607,60.7182,23688.4803
2012-02-29 09:35:00,84.46,84.69,84.43,84.52,14602.48783126014,60.6967,60.862,60.6751,60.7398,14602.4878
2012-02-29 09:40:00,84.5,84.55,84.41,84.49,7896.160086533261,60.7254,60.7613,60.6607,60.7182,7896.1601
2012-02-29 09:45:00,84.46,84.53,84.38,84.49,12114.656571119524,60.6967,60.747,60.6392,60.7182,12114.6566
2012-02-29 09:50:00,84.47,84.47,84.38,84.38,7571.660356949702,60.7039,60.7039,60.6392,60.6392,7571.6604
2012-02-29 09:55:00,84.38,84.38,84.25,84.37,10600.324499729582,60.6392,60.6392,60.5458,60.632,10600.3245
2012-02-29 10:00:00,84.41,84.44,84.22,84.22,20443.4829637642,60.6607,60.6823,60.5242,60.5242,20443.483
2012-02-29 10:05:00,84.2,84.27,84.12,84.27,13845.32179556517,60.5098,60.5601,60.4523,60.5601,13845.3218
2012-02-29 10:10:00,84.26,84.31,84.2,84.27,12655.489453758788,60.5529,60.5889,60.5098,60.5601,12655.4895
2012-02-29 10:15:00,84.24,84.25,84.13,84.2,10167.658193618172,60.5386,60.5458,60.4595,60.5098,10167.6582
2012-02-29 10:20:00,84.18,84.24,84.02,84.24,15900.486749594374,60.4954,60.5386,60.3805,60.5386,15900.4867
2012-02-29 10:25:00,84.19,84.21,84.14,84.19,13412.655489453758,60.5026,60.517,60.4667,60.5026,13412.6555
2012-02-29 10:30:00,84.18,84.18,83.98,84.06,15792.320173066522,60.4954,60.4954,60.3517,60.4092,15792.3202
2012-02-29 10:35:00,84.06,84.06,83.8,83.9,12330.98972417523,60.4092,60.4092,60.2224,60.2942,12330.9897
2012-02-29 10:40:00,83.91,83.92,83.73,83.75,17631.15197404002,60.3014,60.3086,60.1721,60.1864,17631.152
2012-02-29 10:45:00,83.73,83.73,83.33,83.39,17414.818820984314,60.1721,60.1721,59.8846,59.9277,17414.8188
2012-02-29 10:50:00,83.35,83.36,83.18,83.33,18496.484586262843,59.899,59.9062,59.7768,59.8846,18496.4846
2012-02-29 10:55:00,83.34,83.45,83.26,83.26,19361.817198485667,59.8918,59.9708,59.8343,59.8343,19361.8172
2012-02-29 11:00:00,83.32,83.47,83.16,83.44,22282.314764737694,59.8774,59.9852,59.7624,59.9637,22282.3148
2012-02-29 11:05:00,83.43,83.58,83.42,83.58,14710.654407787992,59.9565,60.0643,59.9493,60.0643,14710.6544
2012-02-29 11:10:00,83.6,83.65,83.53,83.54,8977.82585181179,60.0786,60.1146,60.0283,60.0355,8977.8259
2012-02-29 11:15:00,83.5,83.54,83.44,83.45,11357.490535424551,60.0068,60.0355,59.9637,59.9708,11357.4905
2012-02-29 11:20:00,83.45,83.46,83.21,83.34,11141.157382368849,59.9708,59.978,59.7984,59.8918,11141.1574
2012-02-29 11:25:00,83.35,83.39,83.18,83.2,17955.65170362358,59.899,59.9277,59.7768,59.7912,17955.6517
2012-02-29 11:30:00,83.18,83.48,83.18,83.44,18063.81828015144,59.7768,59.9924,59.7768,59.9637,18063.8183
2012-02-29 11:35:00,83.44,83.57,83.43,83.57,8761.492698756085,59.9637,60.0571,59.9565,60.0571,8761.4927
2012-02-29 11:40:00,83.6,83.65,83.56,83.57,7571.660356949702,60.0786,60.1146,60.0499,60.0571,7571.6604
2012-02-29 11:45:00,83.56,83.68,83.48,83.67,6273.661438615468,60.0499,60.1361,59.9924,60.1289,6273.6614
2012-02-29 11:50:00,83.68,83.79,83.58,83.74,7679.826933477555,60.1361,60.2152,60.0643,60.1792,7679.8269
2012-02-29 11:55:00,83.76,83.79,83.69,83.69,10492.15792320173,60.1936,60.2152,60.1433,60.1433,10492.1579
2012-02-29 12:00:00,83.68,83.81,83.64,83.69,10708.491076257436,60.1361,60.2295,60.1074,60.1433,10708.4911
2012-02-29 12:05:00,83.68,83.75,83.58,83.73,8977.82585181179,60.1361,60.1864,60.0643,60.1721,8977.8259
2012-02-29 12:10:00,83.72,83.79,83.68,83.77,7247.160627366144,60.1649,60.2152,60.1361,60.2008,7247.1606
2012-02-29 12:15:00,83.76,83.82,83.75,83.79,8328.826392644673,60.1936,60.2367,60.1864,60.2152,8328.8264
2012-02-29 12:20:00,83.78,83.87,83.74,83.78,7355.327203893997,60.208,60.2727,60.1792,60.208,7355.3272
2012-02-29 12:25:00,83.79,83.79,83.63,83.74,8869.659275283937,60.2152,60.2152,60.1002,60.1792,8869.6593
2012-02-29 12:30:00,83.74,83.75,83.66,83.68,7787.993510005408,60.1792,60.1864,60.1218,60.1361,7787.9935
2012-02-29 12:35:00,83.67,83.68,83.61,83.68,6165.494862087615,60.1289,60.1361,60.0858,60.1361,6165.4949
2012-02-29 12:40:00,83.65,83.66,83.57,83.58,6165.494862087615,60.1146,60.1218,60.0571,60.0643,6165.4949
2012-02-29 12:45:00,83.61,83.69,83.57,83.62,9085.992428339645,60.0858,60.1433,60.0571,60.093,9085.9924
2012-02-29 12:50:00,83.62,83.76,83.58,83.76,4759.329367225527,60.093,60.1936,60.0643,60.1936,4759.3294
2012-02-29 12:55:00,83.74,83.82,83.7,83.8,5408.328826392644,60.1792,60.2367,60.1505,60.2224,5408.3288
2012-02-29 13:00:00,83.82,83.88,83.77,83.84,8328.826392644673,60.2367,60.2799,60.2008,60.2511,8328.8264
2012-02-29 13:05:00,83.85,83.94,83.85,83.9,7571.660356949702,60.2583,60.323,60.2583,60.2942,7571.6604
2012-02-29 13:10:00,83.89,83.89,83.76,83.78,6057.328285559762,60.287,60.287,60.1936,60.208,6057.3283
2012-02-29 13:15:00,83.76,83.78,83.68,83.69,9951.325040562466,60.1936,60.208,60.1361,60.1433,9951.325
2012-02-29 13:20:00,83.69,83.82,83.66,83.82,7030.8274743104375,60.1433,60.2367,60.1218,60.2367,7030.8275
2012-02-29 13:25:00,83.82,83.82,83.71,83.72,6381.828015143321,60.2367,60.2367,60.1577,60.1649,6381.828
2012-02-29 13:30:00,83.72,83.82,83.68,83.82,6922.660897782585,60.1649,60.2367,60.1361,60.2367,6922.6609
2012-02-29 13:35:00,83.82,83.83,83.73,83.8,8653.32612222823,60.2367,60.2439,60.1721,60.2224,8653.3261
2012-02-29 13:40:00,83.77,83.86,83.74,83.84,7787.993510005408,60.2008,60.2655,60.1792,60.2511,7787.9935
2012-02-29 13:45:00,83.83,83.85,83.76,83.84,7787.993510005408,60.2439,60.2583,60.1936,60.2511,7787.9935
2012-02-29 13:50:00,83.85,83.86,83.52,83.52,22823.14764737696,60.2583,60.2655,60.0211,60.0211,22823.1476
2012-02-29 13:55:00,83.52,83.57,83.4,83.4,17198.48566792861,60.0211,60.0571,59.9349,59.9349,17198.4857
2012-02-29 14:00:00,83.4,83.57,83.39,83.57,8112.493239588966,59.9349,60.0571,59.9277,60.0571,8112.4932
2012-02-29 14:05:00,83.61,83.69,83.61,83.66,7463.49378042185,60.0858,60.1433,60.0858,60.1218,7463.4938
2012-02-29 14:10:00,83.69,83.76,83.65,83.65,9302.32558139535,60.1433,60.1936,60.1146,60.1146,9302.3256
2012-02-29 14:15:00,83.65,83.66,83.55,83.57,4651.162790697675,60.1146,60.1218,60.0427,60.0571,4651.1628
2012-02-29 14:20:00,83.58,83.61,83.55,83.61,3893.996755002704,60.0643,60.0858,60.0427,60.0858,3893.9968
2012-02-29 14:25:00,83.63,83.76,83.62,83.76,5408.328826392644,60.1002,60.1936,60.093,60.1936,5408.3288
2012-02-29 14:30:00,83.77,83.77,83.62,83.62,8328.826392644673,60.2008,60.2008,60.093,60.093,8328.8264
2012-02-29 14:35:00,83.62,83.69,83.58,83.62,4542.9962141698215,60.093,60.1433,60.0643,60.093,4542.9962
2012-02-29 14:40:00,83.65,83.68,83.57,83.66,4326.663061114115,60.1146,60.1361,60.0571,60.1218,4326.6631
2012-02-29 14:45:00,83.66,83.71,83.58,83.69,6165.494862087615,60.1218,60.1577,60.0643,60.1433,6165.4949
2012-02-29 14:50:00,83.69,83.74,83.68,83.73,3677.6636019469984,60.1433,60.1792,60.1361,60.1721,3677.6636
2012-02-29 14:55:00,83.73,83.73,83.58,83.59,5949.161709031909,60.1721,60.1721,60.0643,60.0714,5949.1617
2012-02-29 15:00:00,83.63,83.63,83.47,83.55,12655.489453758788,60.1002,60.1002,59.9852,60.0427,12655.4895
2012-02-29 15:05:00,83.55,83.61,83.53,83.53,7463.49378042185,60.0427,60.0858,60.0283,60.0283,7463.4938
2012-02-29 15:10:00,83.53,83.62,83.5,83.61,8328.826392644673,60.0283,60.093,60.0068,60.0858,8328.8264
2012-02-29 15:15:00,83.61,83.62,83.56,83.6,14277.98810167658,60.0858,60.093,60.0499,60.0786,14277.9881
2012-02-29 15:20:00,83.59,83.6,83.42,83.46,16765.819361817197,60.0714,60.0786,59.9493,59.978,16765.8194
2012-02-29 15:25:00,83.46,83.55,83.45,83.52,11898.323418063816,59.978,60.0427,59.9708,60.0211,11898.3234
2012-02-29 15:30:00,83.5,83.5,83.28,83.32,19037.317468902107,60.0068,60.0068,59.8487,59.8774,19037.3175
2012-02-29 15:35:00,83.33,83.33,83.18,83.24,31909.1400757166,59.8846,59.8846,59.7768,59.8199,31909.1401
2012-02-29 15:40:00,83.25,83.55,83.21,83.49,27474.31043807464,59.8271,60.0427,59.7984,59.9996,27474.3104
2012-02-29 15:45:00,83.55,83.66,83.43,83.59,22714.981070849102,60.0427,60.1218,59.9565,60.0714,22714.9811
2012-02-29 15:50:00,83.59,83.61,83.44,83.46,31151.974040021632,60.0714,60.0858,59.9637,59.978,31151.974
2012-02-29 15:55:00,83.47,83.51,83.41,83.41,51054.62412114657,59.9852,60.014,59.9421,59.9421,51054.6241
2012-03-01 09:30:00,83.82,84.28,83.82,84.18,28988.64250946457,60.2367,60.5673,60.2367,60.4954,28988.6425
2012-03-01 09:35:00,84.28,84.35,84.07,84.19,8869.659275283937,60.5673,60.6176,60.4164,60.5026,8869.6593
2012-03-01 09:40:00,84.19,84.27,84.14,84.18,3028.664142779881,60.5026,60.5601,60.4667,60.4954,3028.6641
2012-03-01 09:45:00,84.2,84.38,84.15,84.38,7138.994050838291,60.5098,60.6392,60.4739,60.6392,7138.9941
2012-03-01 09:50:00,84.4,84.55,84.36,84.44,10167.658193618172,60.6535,60.7613,60.6248,60.6823,10167.6582
2012-03-01 09:55:00,84.47,84.57,84.35,84.37,28339.64305029745,60.7039,60.7757,60.6176,60.632,28339.6431
2012-03-01 10:00:00,84.33,84.34,83.88,83.97,13304.488912925906,60.6032,60.6104,60.2799,60.3445,13304.4889
2012-03-01 10:05:00,83.97,84.17,83.97,84.14,10275.824770146024,60.3445,60.4883,60.3445,60.4667,10275.8248
2012-03-01 10:10:00,84.2,84.3,84.15,84.15,7030.8274743104375,60.5098,60.5817,60.4739,60.4739,7030.8275
2012-03-01 10:15:00,84.12,84.15,84.06,84.09,6814.494321254732,60.4523,60.4739,60.4092,60.4308,6814.4943
2012-03-01 10:20:00,84.09,84.22,84.08,84.22,8653.32612222823,60.4308,60.5242,60.4236,60.5242,8653.3261
2012-03-01 10:25:00,84.25,84.38,84.23,84.24,7679.826933477555,60.5458,60.6392,60.5314,60.5386,7679.8269
2012-03-01 10:30:00,84.27,84.31,84.12,84.16,4975.662520281233,60.5601,60.5889,60.4523,60.4811,4975.6625
2012-03-01 10:35:00,84.16,84.2,84.06,84.07,8977.82585181179,60.4811,60.5098,60.4092,60.4164,8977.8259
2012-03-01 10:40:00,84.07,84.09,83.9,83.9,13520.82206598161,60.4164,60.4308,60.2942,60.2942,13520.8221
2012-03-01 10:45:00,83.94,84.0,83.88,83.99,5840.995132504056,60.323,60.3661,60.2799,60.3589,5840.9951
2012-03-01 10:50:00,84.01,84.01,83.84,83.96,4867.49594375338,60.3733,60.3733,60.2511,60.3373,4867.4959
2012-03-01 10:55:00,83.96,84.1,83.95,84.09,3569.4970254191453,60.3373,60.438,60.3302,60.4308,3569.497
2012-03-01 11:00:00,84.13,84.18,84.06,84.07,13953.488372093025,60.4595,60.4954,60.4092,60.4164,13953.4884
2012-03-01 11:05:00,84.05,84.14,83.94,83.94,14169.821525148727,60.402,60.4667,60.323,60.323,14169.8215
2012-03-01 11:10:00,83.95,83.99,83.75,83.78,12222.823147647376,60.3302,60.3589,60.1864,60.208,12222.8231
2012-03-01 11:15:00,83.76,83.94,83.75,83.91,6165.494862087615,60.1936,60.323,60.1864,60.3014,6165.4949
2012-03-01 11:20:00,83.94,83.99,83.91,83.99,12763.656030286642,60.323,60.3589,60.3014,60.3589,12763.656
2012-03-01 11:25:00,83.96,84.07,83.88,84.07,13304.488912925906,60.3373,60.4164,60.2799,60.4164,13304.4889
2012-03-01 11:30:00,84.06,84.09,84.03,84.05,6381.828015143321,60.4092,60.4308,60.3877,60.402,6381.828
2012-03-01 11:35:00,84.06,84.11,84.01,84.04,18063.81828015144,60.4092,60.4451,60.3733,60.3948,18063.8183
2012-03-01 11:40:00,84.03,84.16,84.03,84.13,6922.660897782585,60.3877,60.4811,60.3877,60.4595,6922.6609
2012-03-01 11:45:00,84.12,84.22,84.12,84.18,6165.494862087615,60.4523,60.5242,60.4523,60.4954,6165.4949
2012-03-01 11:50:00,84.18,84.2,84.1,84.2,4218.496484586262,60.4954,60.5098,60.438,60.5098,4218.4965
2012-03-01 11:55:00,84.19,84.22,84.18,84.22,2055.164954029205,60.5026,60.5242,60.4954,60.5242,2055.165
2012-03-01 12:00:00,84.19,84.19,84.06,84.16,4434.8296376419685,60.5026,60.5026,60.4092,60.4811,4434.8296
2012-03-01 12:05:00,84.15,84.21,84.13,84.18,2704.164413196322,60.4739,60.517,60.4595,60.4954,2704.1644
2012-03-01 12:10:00,84.18,84.22,84.14,84.22,4651.162790697675,60.4954,60.5242,60.4667,60.5242,4651.1628
2012-03-01 12:15:00,84.22,84.29,84.22,84.29,6381.828015143321,60.5242,60.5745,60.5242,60.5745,6381.828
2012-03-01 12:20:00,84.29,84.42,84.29,84.34,15575.987020010816,60.5745,60.6679,60.5745,60.6104,15575.987
2012-03-01 12:25:00,84.33,84.33,84.22,84.23,4434.8296376419685,60.6032,60.6032,60.5242,60.5314,4434.8296
2012-03-01 12:30:00,84.24,84.28,84.19,84.21,7679.826933477555,60.5386,60.5673,60.5026,60.517,7679.8269
2012-03-01 12:35:00,84.23,84.23,84.15,84.15,4975.662520281233,60.5314,60.5314,60.4739,60.4739,4975.6625
2012-03-01 12:40:00,84.15,84.16,84.11,84.11,18496.484586262843,60.4739,60.4811,60.4451,60.4451,18496.4846
2012-03-01 12:45:00,84.16,84.18,84.12,84.17,8761.492698756085,60.4811,60.4954,60.4523,60.4883,8761.4927
2012-03-01 12:50:00,84.18,84.22,84.14,84.22,5191.995673336939,60.4954,60.5242,60.4667,60.5242,5191.9957
2012-03-01 12:55:00,84.21,84.24,84.19,84.23,6165.494862087615,60.517,60.5386,60.5026,60.5314,6165.4949
2012-03-01 13:00:00,84.22,84.22,84.18,84.18,5191.995673336939,60.5242,60.5242,60.4954,60.4954,5191.9957
2012-03-01 13:05:00,84.19,84.33,84.19,84.33,4651.162790697675,60.5026,60.6032,60.5026,60.6032,4651.1628
2012-03-01 13:10:00,84.29,84.4,84.27,84.36,15900.486749594374,60.5745,60.6535,60.5601,60.6248,15900.4867
2012-03-01 13:15:00,84.34,84.42,84.33,84.4,5732.828555976204,60.6104,60.6679,60.6032,60.6535,5732.8286
2012-03-01 13:20:00,84.42,84.59,84.41,84.54,11898.323418063816,60.6679,60.7901,60.6607,60.7542,11898.3234
2012-03-01 13:25:00,84.53,84.53,84.46,84.5,3461.3304488912927,60.747,60.747,60.6967,60.7254,3461.3304
2012-03-01 13:30:00,84.49,84.54,84.49,84.53,4002.163331530557,60.7182,60.7542,60.7182,60.747,4002.1633
2012-03-01 13:35:00,84.54,84.59,84.52,84.58,9302.32558139535,60.7542,60.7901,60.7398,60.7829,9302.3256
2012-03-01 13:40:00,84.58,84.64,84.58,84.59,7463.49378042185,60.7829,60.826,60.7829,60.7901,7463.4938
2012-03-01 13:45:00,84.6,84.62,84.55,84.55,6814.494321254732,60.7973,60.8117,60.7613,60.7613,6814.4943
2012-03-01 13:50:00,84.55,84.56,84.54,84.54,7787.993510005408,60.7613,60.7685,60.7542,60.7542,7787.9935
2012-03-01 13:55:00,84.55,84.55,84.49,84.52,7896.160086533261,60.7613,60.7613,60.7182,60.7398,7896.1601
2012-03-01 14:00:00,84.51,84.55,84.51,84.55,4326.663061114115,60.7326,60.7613,60.7326,60.7613,4326.6631
2012-03-01 14:05:00,84.55,84.58,84.53,84.57,6489.994591671173,60.7613,60.7829,60.747,60.7757,6489.9946
2012-03-01 14:10:00,84.6,84.61,84.52,84.55,13196.322336398052,60.7973,60.8045,60.7398,60.7613,13196.3223
2012-03-01 14:15:00,84.54,84.55,84.52,84.52,5408.328826392644,60.7542,60.7613,60.7398,60.7398,5408.3288
2012-03-01 14:20:00,84.54,84.57,84.48,84.49,6706.327744726879,60.7542,60.7757,60.711,60.7182,6706.3277
2012-03-01 14:25:00,84.47,84.48,84.34,84.39,16441.31963223364,60.7039,60.711,60.6104,60.6464,16441.3196
2012-03-01 14:30:00,84.39,84.56,84.39,84.56,18712.81773931855,60.6464,60.7685,60.6464,60.7685,18712.8177
2012-03-01 14:35:00,84.57,84.67,84.56,84.65,40346.13304488913,60.7757,60.8476,60.7685,60.8332,40346.133
2012-03-01 14:40:00,84.64,84.71,84.61,84.7,13845.32179556517,60.826,60.8763,60.8045,60.8691,13845.3218
2012-03-01 14:45:00,84.69,84.83,84.69,84.81,24012.979989183343,60.862,60.9626,60.862,60.9482,24012.98
2012-03-01 14:50:00,84.82,84.85,84.78,84.81,16333.153055705789,60.9554,60.9769,60.9266,60.9482,16333.1531
2012-03-01 14:55:00,84.81,84.85,84.78,84.82,7030.8274743104375,60.9482,60.9769,60.9266,60.9554,7030.8275
2012-03-01 15:00:00,84.84,84.85,84.79,84.8,10600.324499729582,60.9698,60.9769,60.9338,60.941,10600.3245
2012-03-01 15:05:00,84.81,84.81,84.67,84.7,20551.64954029205,60.9482,60.9482,60.8476,60.8691,20551.6495
2012-03-01 15:10:00,84.68,84.73,84.6,84.67,28231.47647376961,60.8548,60.8907,60.7973,60.8476,28231.4765
2012-03-01 15:15:00,84.67,84.73,84.6,84.6,28664.14277988101,60.8476,60.8907,60.7973,60.7973,28664.1428
2012-03-01 15:20:00,84.6,84.65,84.55,84.61,23472.14710654408,60.7973,60.8332,60.7613,60.8045,23472.1471
2012-03-01 15:25:00,84.61,84.77,84.59,84.75,9410.4921579232,60.8045,60.9194,60.7901,60.9051,9410.4922
2012-03-01 15:30:00,84.75,84.77,84.58,84.63,17522.98539751217,60.9051,60.9194,60.7829,60.8188,17522.9854
2012-03-01 15:35:00,84.66,84.74,84.55,84.61,41860.46511627907,60.8404,60.8979,60.7613,60.8045,41860.4651
2012-03-01 15:40:00,84.62,84.72,84.5,84.52,71389.9405083829,60.8117,60.8835,60.7254,60.7398,71389.9405
2012-03-01 15:45:00,84.53,84.72,84.52,84.71,35045.97079502434,60.747,60.8835,60.7398,60.8763,35045.9708
2012-03-01 15:50:00,84.7,84.84,84.7,84.84,28015.14332071389,60.8691,60.9698,60.8691,60.9698,28015.1433
2012-03-01 15:55:00,84.85,84.94,84.79,84.88,73120.60573282855,60.9769,61.0416,60.9338,60.9985,73120.6057
2012-03-02 09:30:00,84.98,85.04,84.75,84.98,33964.30502974581,61.0704,61.1135,60.9051,61.0704,33964.305
2012-03-02 09:35:00,85.01,85.37,84.98,85.27,29745.808545159543,61.0919,61.3506,61.0704,61.2788,29745.8085
2012-03-02 09:40:00,85.26,85.4,85.15,85.19,16333.153055705789,61.2716,61.3722,61.1925,61.2213,16333.1531
2012-03-02 09:45:00,85.18,85.21,85.0,85.08,6165.494862087615,61.2141,61.2357,61.0847,61.1422,6165.4949
2012-03-02 09:50:00,85.05,85.19,85.04,85.19,5949.161709031909,61.1207,61.2213,61.1135,61.2213,5949.1617
2012-03-02 09:55:00,85.14,85.16,84.86,84.96,14169.821525148727,61.1853,61.1997,60.9841,61.056,14169.8215
2012-03-02 10:00:00,84.95,85.0,84.86,84.86,17198.48566792861,61.0488,61.0847,60.9841,60.9841,17198.4857
2012-03-02 10:05:00,84.84,84.96,84.83,84.96,7138.994050838291,60.9698,61.056,60.9626,61.056,7138.9941
2012-03-02 10:10:00,84.96,85.21,84.96,85.21,18496.484586262843,61.056,61.2357,61.056,61.2357,18496.4846
2012-03-02 10:15:00,85.21,85.35,85.2,85.32,11573.82368848026,61.2357,61.3363,61.2285,61.3147,11573.8237
2012-03-02 10:20:00,85.32,85.32,85.27,85.29,6057.328285559762,61.3147,61.3147,61.2788,61.2931,6057.3283
2012-03-02 10:25:00,85.27,85.38,85.27,85.36,10059.491617090318,61.2788,61.3578,61.2788,61.3434,10059.4916
2012-03-02 10:30:00,85.36,85.37,85.24,85.24,17631.15197404002,61.3434,61.3506,61.2572,61.2572,17631.152
2012-03-02 10:35:00,85.25,85.3,85.25,85.29,8004.326663061114,61.2644,61.3003,61.2644,61.2931,8004.3267
2012-03-02 10:40:00,85.31,85.49,85.31,85.49,7679.826933477555,61.3075,61.4369,61.3075,61.4369,7679.8269
2012-03-02 10:45:00,85.47,85.49,85.41,85.43,5624.66197944835,61.4225,61.4369,61.3794,61.3938,5624.662
2012-03-02 10:50:00,85.41,85.49,85.41,85.47,8004.326663061114,61.3794,61.4369,61.3794,61.4225,8004.3267
2012-03-02 10:55:00,85.49,85.5,85.35,85.35,8545.159545700379,61.4369,61.4441,61.3363,61.3363,8545.1595
2012-03-02 11:00:00,85.37,85.4,85.1,85.15,13845.32179556517,61.3506,61.3722,61.1566,61.1925,13845.3218
2012-03-02 11:05:00,85.09,85.13,85.03,85.13,9518.658734451054,61.1494,61.1782,61.1063,61.1782,9518.6587
2012-03-02 11:10:00,85.12,85.17,85.12,85.16,6922.660897782585,61.171,61.2069,61.171,61.1997,6922.6609
2012-03-02 11:15:00,85.18,85.26,85.13,85.26,4867.49594375338,61.2141,61.2716,61.1782,61.2716,4867.4959
2012-03-02 11:20:00,85.27,85.36,85.25,85.33,7463.49378042185,61.2788,61.3434,61.2644,61.3219,7463.4938
2012-03-02 11:25:00,85.34,85.35,85.15,85.15,10275.824770146024,61.3291,61.3363,61.1925,61.1925,10275.8248
2012-03-02 11:30:00,85.17,85.26,85.14,85.26,3785.830178474851,61.2069,61.2716,61.1853,61.2716,3785.8302
2012-03-02 11:35:00,85.24,85.29,85.2,85.21,4867.49594375338,61.2572,61.2931,61.2285,61.2357,4867.4959
2012-03-02 11:40:00,85.2,85.2,84.96,84.99,6381.828015143321,61.2285,61.2285,61.056,61.0775,6381.828
2012-03-02 11:45:00,84.96,84.98,84.89,84.92,3785.830178474851,61.056,61.0704,61.0057,61.0272,3785.8302
2012-03-02 11:50:00,84.91,84.91,84.81,84.81,3028.664142779881,61.0201,61.0201,60.9482,60.9482,3028.6641
2012-03-02 11:55:00,84.81,84.93,84.81,84.93,4651.162790697675,60.9482,61.0344,60.9482,61.0344,4651.1628
2012-03-02 12:00:00,84.94,84.98,84.9,84.95,8869.659275283937,61.0416,61.0704,61.0129,61.0488,8869.6593
2012-03-02 12:05:00,84.94,84.94,84.89,84.92,3893.996755002704,61.0416,61.0416,61.0057,61.0272,3893.9968
2012-03-02 12:10:00,84.95,84.98,84.92,84.95,6057.328285559762,61.0488,61.0704,61.0272,61.0488,6057.3283
2012-03-02 12:15:00,84.98,85.01,84.92,84.93,6489.994591671173,61.0704,61.0919,61.0272,61.0344,6489.9946
2012-03-02 12:20:00,84.92,84.93,84.73,84.8,5191.995673336939,61.0272,61.0344,60.8907,60.941,5191.9957
2012-03-02 12:25:00,84.74,84.85,84.74,84.81,5191.995673336939,60.8979,60.9769,60.8979,60.9482,5191.9957
2012-03-02 12:30:00,84.85,84.93,84.81,84.93,4542.9962141698215,60.9769,61.0344,60.9482,61.0344,4542.9962
2012-03-02 12:35:00,84.91,84.92,84.85,84.92,4326.663061114115,61.0201,61.0272,60.9769,61.0272,4326.6631
2012-03-02 12:40:00,84.89,84.92,84.89,84.89,1081.6657652785289,61.0057,61.0272,61.0057,61.0057,1081.6658
2012-03-02 12:45:00,84.89,84.89,84.8,84.87,4434.8296376419685,61.0057,61.0057,60.941,60.9913,4434.8296
2012-03-02 12:50:00,84.91,84.91,84.84,84.84,2271.4981070849108,61.0201,61.0201,60.9698,60.9698,2271.4981
2012-03-02 12:55:00,84.84,84.9,84.82,84.87,3785.830178474851,60.9698,61.0129,60.9554,60.9913,3785.8302
2012-03-02 13:00:00,84.89,84.89,84.85,84.88,1622.4986479177933,61.0057,61.0057,60.9769,60.9985,1622.4986
2012-03-02 13:05:00,84.89,84.89,84.79,84.86,5408.328826392644,61.0057,61.0057,60.9338,60.9841,5408.3288
2012-03-02 13:10:00,84.85,84.89,84.72,84.72,6922.660897782585,60.9769,61.0057,60.8835,60.8835,6922.6609
2012-03-02 13:15:00,84.69,84.7,84.66,84.67,2812.330989724175,60.862,60.8691,60.8404,60.8476,2812.331
2012-03-02 13:20:00,84.67,84.72,84.64,84.64,13088.1557598702,60.8476,60.8835,60.826,60.826,13088.1558
2012-03-02 13:25:00,84.66,84.75,84.63,84.74,6598.161168199026,60.8404,60.9051,60.8188,60.8979,6598.1612
2012-03-02 13:30:00,84.73,84.76,84.66,84.7,4651.162790697675,60.8907,60.9123,60.8404,60.8691,4651.1628
2012-03-02 13:35:00,84.67,84.69,84.66,84.67,3677.6636019469984,60.8476,60.862,60.8404,60.8476,3677.6636
2012-03-02 13:40:00,84.69,84.77,84.67,84.77,3461.3304488912927,60.862,60.9194,60.8476,60.9194,3461.3304
2012-03-02 13:45:00,84.76,84.77,84.69,84.73,2704.164413196322,60.9123,60.9194,60.862,60.8907,2704.1644
2012-03-02 13:50:00,84.68,84.76,84.68,84.76,1730.6652244456463,60.8548,60.9123,60.8548,60.9123,1730.6652
2012-03-02 13:55:00,84.72,84.78,84.69,84.78,16224.986479177933,60.8835,60.9266,60.862,60.9266,16224.9865
2012-03-02 14:00:00,84.78,84.87,84.78,84.86,6057.328285559762,60.9266,60.9913,60.9266,60.9841,6057.3283
2012-03-02 14:05:00,84.87,84.88,84.83,84.87,4434.8296376419685,60.9913,60.9985,60.9626,60.9913,4434.8296
2012-03-02 14:10:00,84.87,84.94,84.86,84.93,4218.496484586262,60.9913,61.0416,60.9841,61.0344,4218.4965
2012-03-02 14:15:00,84.94,84.98,84.92,84.97,3785.830178474851,61.0416,61.0704,61.0272,61.0632,3785.8302
2012-03-02 14:20:00,84.98,85.0,84.91,84.91,4434.8296376419685,61.0704,61.0847,61.0201,61.0201,4434.8296
2012-03-02 14:25:00,84.89,84.92,84.88,84.88,1946.998377501352,61.0057,61.0272,60.9985,60.9985,1946.9984
2012-03-02 14:30:00,84.88,84.93,84.88,84.9,4867.49594375338,60.9985,61.0344,60.9985,61.0129,4867.4959
2012-03-02 14:35:00,84.92,84.97,84.91,84.96,4975.662520281233,61.0272,61.0632,61.0201,61.056,4975.6625
2012-03-02 14:40:00,84.95,84.96,84.93,84.96,5840.995132504056,61.0488,61.056,61.0344,61.056,5840.9951
2012-03-02 14:45:00,84.96,85.05,84.95,85.05,12222.823147647376,61.056,61.1207,61.0488,61.1207,12222.8231
2012-03-02 14:50:00,85.05,85.1,85.04,85.05,11573.82368848026,61.1207,61.1566,61.1135,61.1207,11573.8237
2012-03-02 14:55:00,85.05,85.08,85.04,85.04,5191.995673336939,61.1207,61.1422,61.1135,61.1135,5191.9957
2012-03-02 15:00:00,85.04,85.07,85.01,85.01,9194.159004867495,61.1135,61.135,61.0919,61.0919,9194.159
2012-03-02 15:05:00,85.02,85.05,85.02,85.05,14602.48783126014,61.0991,61.1207,61.0991,61.1207,14602.4878
2012-03-02 15:10:00,85.04,85.07,85.03,85.04,9302.32558139535,61.1135,61.135,61.1063,61.1135,9302.3256
2012-03-02 15:15:00,85.03,85.09,85.03,85.08,24770.14602487831,61.1063,61.1494,61.1063,61.1422,24770.146
2012-03-02 15:20:00,85.08,85.1,85.05,85.06,7896.160086533261,61.1422,61.1566,61.1207,61.1279,7896.1601
2012-03-02 15:25:00,85.06,85.1,85.05,85.05,10924.824229313142,61.1279,61.1566,61.1207,61.1207,10924.8242
2012-03-02 15:30:00,85.06,85.16,85.06,85.13,19902.65008112493,61.1279,61.1997,61.1279,61.1782,19902.6501
2012-03-02 15:35:00,85.11,85.11,85.02,85.04,35045.97079502434,61.1638,61.1638,61.0991,61.1135,35045.9708
2012-03-02 15:40:00,85.04,85.08,84.99,85.04,29096.809085992427,61.1135,61.1422,61.0775,61.1135,29096.8091
2012-03-02 15:45:00,85.03,85.05,84.92,84.94,19469.98377501352,61.1063,61.1207,61.0272,61.0416,19469.9838
2012-03-02 15:50:00,84.94,85.04,84.94,84.99,23147.64737696052,61.0416,61.1135,61.0416,61.0775,23147.6474
2012-03-02 15:55:00,84.96,84.98,84.9,84.94,37966.46836127636,61.056,61.0704,61.0129,61.0416,37966.4684
2012-03-05 09:30:00,84.59,84.59,84.26,84.36,34721.471065440775,60.7901,60.7901,60.5529,60.6248,34721.4711
2012-03-05 09:35:00,84.34,84.45,84.17,84.43,20010.816657652784,60.6104,60.6895,60.4883,60.6751,20010.8167
2012-03-05 09:40:00,84.41,84.43,84.13,84.13,7355.327203893997,60.6607,60.6751,60.4595,60.4595,7355.3272
2012-03-05 09:45:00,84.13,84.14,83.91,84.02,16982.152514872905,60.4595,60.4667,60.3014,60.3805,16982.1525
2012-03-05 09:50:00,84.02,84.2,83.99,84.18,17631.15197404002,60.3805,60.5098,60.3589,60.4954,17631.152
2012-03-05 09:55:00,84.15,84.19,84.01,84.03,6489.994591671173,60.4739,60.5026,60.3733,60.3877,6489.9946
2012-03-05 10:00:00,84.06,84.22,83.96,84.22,13845.32179556517,60.4092,60.5242,60.3373,60.5242,13845.3218
2012-03-05 10:05:00,84.26,84.26,84.08,84.19,12006.489994591671,60.5529,60.5529,60.4236,60.5026,12006.49
2012-03-05 10:10:00,84.18,84.2,83.95,84.0,11357.490535424551,60.4954,60.5098,60.3302,60.3661,11357.4905
2012-03-05 10:15:00,84.01,84.03,83.75,83.78,14926.9875608437,60.3733,60.3877,60.1864,60.208,14926.9876
2012-03-05 10:20:00,83.82,83.82,83.54,83.57,33423.47214710654,60.2367,60.2367,60.0355,60.0571,33423.4721
2012-03-05 10:25:00,83.54,83.61,83.45,83.51,12114.656571119524,60.0355,60.0858,59.9708,60.014,12114.6566
2012-03-05 10:30:00,83.49,83.55,83.43,83.53,7679.826933477555,59.9996,60.0427,59.9565,60.0283,7679.8269
2012-03-05 10:35:00,83.5,83.52,83.44,83.52,6598.161168199026,60.0068,60.0211,59.9637,60.0211,6598.1612
2012-03-05 10:40:00,83.51,83.61,83.51,83.57,6381.828015143321,60.014,60.0858,60.014,60.0571,6381.828
2012-03-05 10:45:00,83.57,83.79,83.57,83.77,6381.828015143321,60.0571,60.2152,60.0571,60.2008,6381.828
2012-03-05 10:50:00,83.76,83.84,83.76,83.83,6706.327744726879,60.1936,60.2511,60.1936,60.2439,6706.3277
2012-03-05 10:55:00,83.83,83.89,83.78,83.89,9194.159004867495,60.2439,60.287,60.208,60.287,9194.159
2012-03-05 11:00:00,83.89,83.92,83.69,83.71,11898.323418063816,60.287,60.3086,60.1433,60.1577,11898.3234
2012-03-05 11:05:00,83.7,83.9,83.69,83.85,6706.327744726879,60.1505,60.2942,60.1433,60.2583,6706.3277
2012-03-05 11:10:00,83.87,83.88,83.72,83.77,3136.830719307734,60.2727,60.2799,60.1649,60.2008,3136.8307
2012-03-05 11:15:00,83.72,83.73,83.59,83.73,8436.992969172525,60.1649,60.1721,60.0714,60.1721,8436.993
2012-03-05 11:20:00,83.72,83.86,83.71,83.86,3136.830719307734,60.1649,60.2655,60.1577,60.2655,3136.8307
2012-03-05 11:25:00,83.85,83.85,83.75,83.83,6165.494862087615,60.2583,60.2583,60.1864,60.2439,6165.4949
2012-03-05 11:30:00,83.83,83.83,83.8,83.82,2487.8312601406165,60.2439,60.2439,60.2224,60.2367,2487.8313
2012-03-05 11:35:00,83.84,83.86,83.73,83.73,2595.997836668469,60.2511,60.2655,60.1721,60.1721,2595.9978
2012-03-05 11:40:00,83.73,83.84,83.71,83.84,3461.3304488912927,60.1721,60.2511,60.1577,60.2511,3461.3304
2012-03-05 11:45:00,83.84,83.92,83.82,83.92,4434.8296376419685,60.2511,60.3086,60.2367,60.3086,4434.8296
2012-03-05 11:50:00,83.92,83.92,83.81,83.82,4867.49594375338,60.3086,60.3086,60.2295,60.2367,4867.4959
2012-03-05 11:55:00,83.82,83.82,83.75,83.77,1514.3320713899404,60.2367,60.2367,60.1864,60.2008,1514.3321
2012-03-05 12:00:00,83.74,83.81,83.74,83.77,3677.6636019469984,60.1792,60.2295,60.1792,60.2008,3677.6636
2012-03-05 12:05:00,83.77,83.77,83.71,83.75,1406.1654948620876,60.2008,60.2008,60.1577,60.1864,1406.1655
2012-03-05 12:10:00,83.74,83.81,83.68,83.78,13412.655489453758,60.1792,60.2295,60.1361,60.208,13412.6555
2012-03-05 12:15:00,83.77,83.84,83.76,83.82,6706.327744726879,60.2008,60.2511,60.1936,60.2367,6706.3277
2012-03-05 12:20:00,83.84,83.89,83.79,83.79,3028.664142779881,60.2511,60.287,60.2152,60.2152,3028.6641
2012-03-05 12:25:00,83.76,83.77,83.76,83.77,1838.8318009734992,60.1936,60.2008,60.1936,60.2008,1838.8318
2012-03-05 12:30:00,83.8,83.82,83.76,83.8,5949.161709031909,60.2224,60.2367,60.1936,60.2224,5949.1617
2012-03-05 12:35:00,83.81,83.82,83.79,83.81,2704.164413196322,60.2295,60.2367,60.2152,60.2295,2704.1644
2012-03-05 12:40:00,83.8,83.82,83.77,83.8,2055.164954029205,60.2224,60.2367,60.2008,60.2224,2055.165
2012-03-05 12:45:00,83.8,83.8,83.79,83.8,1081.6657652785289,60.2224,60.2224,60.2152,60.2224,1081.6658
2012-03-05 12:50:00,83.79,83.79,83.7,83.7,540.8328826392644,60.2152,60.2152,60.1505,60.1505,540.8329
2012-03-05 12:55:00,83.7,83.71,83.67,83.68,1189.8323418063817,60.1505,60.1577,60.1289,60.1361,1189.8323
2012-03-05 13:00:00,83.69,83.76,83.67,83.75,6489.994591671173,60.1433,60.1936,60.1289,60.1864,6489.9946
2012-03-05 13:05:00,83.76,83.89,83.76,83.85,5300.162249864791,60.1936,60.287,60.1936,60.2583,5300.1622
2012-03-05 13:10:00,83.84,83.84,83.72,83.73,3461.3304488912927,60.2511,60.2511,60.1649,60.1721,3461.3304
2012-03-05 13:15:00,83.75,83.76,83.7,83.76,4434.8296376419685,60.1864,60.1936,60.1505,60.1936,4434.8296
2012-03-05 13:20:00,83.76,83.82,83.75,83.82,14602.48783126014,60.1936,60.2367,60.1864,60.2367,14602.4878
2012-03-05 13:25:00,83.8,83.8,83.75,83.77,3677.6636019469984,60.2224,60.2224,60.1864,60.2008,3677.6636
2012-03-05 13:30:00,83.77,83.79,83.77,83.78,11141.157382368849,60.2008,60.2152,60.2008,60.208,11141.1574
2012-03-05 13:35:00,83.78,83.85,83.77,83.85,8977.82585181179,60.208,60.2583,60.2008,60.2583,8977.8259
2012-03-05 13:40:00,83.84,83.9,83.84,83.9,5300.162249864791,60.2511,60.2942,60.2511,60.2942,5300.1622
2012-03-05 13:45:00,83.9,83.92,83.88,83.9,6922.660897782585,60.2942,60.3086,60.2799,60.2942,6922.6609
2012-03-05 13:50:00,83.92,83.92,83.85,83.9,10816.657652785289,60.3086,60.3086,60.2583,60.2942,10816.6577
2012-03-05 13:55:00,83.92,83.92,83.86,83.87,8869.659275283937,60.3086,60.3086,60.2655,60.2727,8869.6593
2012-03-05 14:00:00,83.86,83.88,83.85,83.87,10924.824229313142,60.2655,60.2799,60.2583,60.2727,10924.8242
2012-03-05 14:05:00,83.86,83.89,83.86,83.87,3785.830178474851,60.2655,60.287,60.2655,60.2727,3785.8302
2012-03-05 14:10:00,83.87,83.9,83.87,83.89,5516.495402920497,60.2727,60.2942,60.2727,60.287,5516.4954
2012-03-05 14:15:00,83.91,83.93,83.91,83.91,4434.8296376419685,60.3014,60.3158,60.3014,60.3014,4434.8296
2012-03-05 14:20:00,83.91,83.95,83.86,83.89,5516.495402920497,60.3014,60.3302,60.2655,60.287,5516.4954
2012-03-05 14:25:00,83.89,83.99,83.88,83.99,4867.49594375338,60.287,60.3589,60.2799,60.3589,4867.4959
2012-03-05 14:30:00,83.99,84.01,83.87,83.89,6706.327744726879,60.3589,60.3733,60.2727,60.287,6706.3277
2012-03-05 14:35:00,83.91,83.94,83.89,83.94,1730.6652244456463,60.3014,60.323,60.287,60.323,1730.6652
2012-03-05 14:40:00,83.94,83.95,83.89,83.89,2812.330989724175,60.323,60.3302,60.287,60.287,2812.331
2012-03-05 14:45:00,83.9,83.91,83.86,83.86,3461.3304488912927,60.2942,60.3014,60.2655,60.2655,3461.3304
2012-03-05 14:50:00,83.88,83.98,83.88,83.97,5732.828555976204,60.2799,60.3517,60.2799,60.3445,5732.8286
2012-03-05 14:55:00,83.98,84.17,83.95,84.12,10600.324499729582,60.3517,60.4883,60.3302,60.4523,10600.3245
2012-03-05 15:00:00,84.1,84.11,84.08,84.11,4218.496484586262,60.438,60.4451,60.4236,60.4451,4218.4965
2012-03-05 15:05:00,84.09,84.1,84.06,84.09,4975.662520281233,60.4308,60.438,60.4092,60.4308,4975.6625
2012-03-05 15:10:00,84.06,84.06,83.99,84.01,7355.327203893997,60.4092,60.4092,60.3589,60.3733,7355.3272
2012-03-05 15:15:00,84.0,84.04,83.97,84.04,6706.327744726879,60.3661,60.3948,60.3445,60.3948,6706.3277
2012-03-05 15:20:00,84.04,84.14,84.02,84.02,13412.655489453758,60.3948,60.4667,60.3805,60.3805,13412.6555
2012-03-05 15:25:00,84.03,84.04,83.95,83.99,5624.66197944835,60.3877,60.3948,60.3302,60.3589,5624.662
2012-03-05 15:30:00,83.98,84.09,83.98,84.07,8545.159545700379,60.3517,60.4308,60.3517,60.4164,8545.1595
2012-03-05 15:35:00,84.07,84.1,84.06,84.07,9518.658734451054,60.4164,60.438,60.4092,60.4164,9518.6587
2012-03-05 15:40:00,84.1,84.11,83.97,84.0,10816.657652785289,60.438,60.4451,60.3445,60.3661,10816.6577
2012-03-05 15:45:00,84.0,84.16,83.98,84.14,26176.3115197404,60.3661,60.4811,60.3517,60.4667,26176.3115
2012-03-05 15:50:00,84.14,84.17,84.12,84.15,25959.97836668469,60.4667,60.4883,60.4523,60.4739,25959.9784
2012-03-05 15:55:00,84.14,84.16,84.04,84.04,29204.97566252028,60.4667,60.4811,60.3948,60.3948,29204.9757
2012-03-06 09:30:00,82.64,82.77,82.28,82.53,187993.51000540832,59.3887,59.4822,59.13,59.3097,187993.51
2012-03-06 09:35:00,82.6,82.62,82.22,82.28,57977.28501892915,59.36,59.3744,59.0869,59.13,57977.285
2012-03-06 09:40:00,82.3,82.43,82.17,82.35,29529.47539210384,59.1444,59.2378,59.051,59.1803,29529.4754
2012-03-06 09:45:00,82.35,82.5,82.19,82.22,54407.787993510006,59.1803,59.2881,59.0653,59.0869,54407.788
2012-03-06 09:50:00,82.23,82.24,82.08,82.11,16441.31963223364,59.0941,59.1013,58.9863,59.0079,16441.3196
2012-03-06 09:55:00,82.11,82.13,81.99,81.99,16008.653326122228,59.0079,59.0222,58.9216,58.9216,16008.6533
2012-03-06 10:00:00,82.01,82.09,81.8,81.89,30286.641427798808,58.936,58.9935,58.7851,58.8498,30286.6414
2012-03-06 10:05:00,81.89,82.22,81.87,82.02,20659.8161168199,58.8498,59.0869,58.8354,58.9432,20659.8161
2012-03-06 10:10:00,82.06,82.07,81.89,81.9,8977.82585181179,58.9719,58.9791,58.8498,58.8569,8977.8259
2012-03-06 10:15:00,81.92,81.92,81.84,81.88,14494.321254732287,58.8713,58.8713,58.8138,58.8426,14494.3213
2012-03-06 10:20:00,81.86,81.9,81.72,81.75,24121.146565711195,58.8282,58.8569,58.7276,58.7491,24121.1466
2012-03-06 10:25:00,81.74,81.74,81.51,81.51,24878.312601406164,58.742,58.742,58.5767,58.5767,24878.3126
2012-03-06 10:30:00,81.5,81.9,81.49,81.88,12979.989183342346,58.5695,58.8569,58.5623,58.8426,12979.9892
2012-03-06 10:35:00,81.9,81.98,81.88,81.95,12979.989183342346,58.8569,58.9144,58.8426,58.8929,12979.9892
2012-03-06 10:40:00,81.96,82.02,81.94,81.94,12222.823147647376,58.9001,58.9432,58.8857,58.8857,12222.8231
2012-03-06 10:45:00,81.94,82.01,81.88,81.98,13088.1557598702,58.8857,58.936,58.8426,58.9144,13088.1558
2012-03-06 10:50:00,82.01,82.01,81.87,81.93,12330.98972417523,58.936,58.936,58.8354,58.8785,12330.9897
2012-03-06 10:55:00,81.92,82.03,81.91,82.0,10924.824229313142,58.8713,58.9504,58.8641,58.9288,10924.8242
2012-03-06 11:00:00,82.01,82.08,82.0,82.08,8653.32612222823,58.936,58.9863,58.9288,58.9863,8653.3261
2012-03-06 11:05:00,82.09,82.13,82.03,82.13,9085.992428339645,58.9935,59.0222,58.9504,59.0222,9085.9924
2012-03-06 11:10:00,82.12,82.14,82.06,82.1,7030.8274743104375,59.015,59.0294,58.9719,59.0007,7030.8275
2012-03-06 11:15:00,82.13,82.25,82.1,82.2,13196.322336398052,59.0222,59.1085,59.0007,59.0725,13196.3223
2012-03-06 11:20:00,82.22,82.23,82.15,82.18,6598.161168199026,59.0869,59.0941,59.0366,59.0582,6598.1612
2012-03-06 11:25:00,82.19,82.26,82.1,82.24,7571.660356949702,59.0653,59.1157,59.0007,59.1013,7571.6604
2012-03-06 11:30:00,82.26,82.27,82.07,82.09,8977.82585181179,59.1157,59.1228,58.9791,58.9935,8977.8259
2012-03-06 11:35:00,82.1,82.14,82.05,82.06,8220.65981611682,59.0007,59.0294,58.9647,58.9719,8220.6598
2012-03-06 11:40:00,82.07,82.17,82.05,82.12,4434.8296376419685,58.9791,59.051,58.9647,59.015,4434.8296
2012-03-06 11:45:00,82.1,82.13,82.05,82.09,6814.494321254732,59.0007,59.0222,58.9647,58.9935,6814.4943
2012-03-06 11:50:00,82.09,82.16,82.07,82.1,7030.8274743104375,58.9935,59.0438,58.9791,59.0007,7030.8275
2012-03-06 11:55:00,82.08,82.12,82.06,82.1,5949.161709031909,58.9863,59.015,58.9719,59.0007,5949.1617
2012-03-06 12:00:00,82.14,82.2,82.14,82.14,10600.324499729582,59.0294,59.0725,59.0294,59.0294,10600.3245
2012-03-06 12:05:00,82.15,82.15,82.05,82.08,5624.66197944835,59.0366,59.0366,58.9647,58.9863,5624.662
2012-03-06 12:10:00,82.05,82.06,82.04,82.06,9843.158464034614,58.9647,58.9719,58.9576,58.9719,9843.1585
2012-03-06 12:15:00,82.04,82.04,81.93,82.01,8869.659275283937,58.9576,58.9576,58.8785,58.936,8869.6593
2012-03-06 12:20:00,82.04,82.1,82.02,82.04,4867.49594375338,58.9576,59.0007,58.9432,58.9576,4867.4959
2012-03-06 12:25:00,82.03,82.03,81.98,81.98,4218.496484586262,58.9504,58.9504,58.9144,58.9144,4218.4965
2012-03-06 12:30:00,81.98,82.05,81.96,82.04,9194.159004867495,58.9144,58.9647,58.9001,58.9576,9194.159
2012-03-06 12:35:00,82.04,82.1,82.03,82.1,6165.494862087615,58.9576,59.0007,58.9504,59.0007,6165.4949
2012-03-06 12:40:00,82.09,82.12,82.09,82.12,4326.663061114115,58.9935,59.015,58.9935,59.015,4326.6631
2012-03-06 12:45:00,82.1,82.18,82.1,82.15,7355.327203893997,59.0007,59.0582,59.0007,59.0366,7355.3272
2012-03-06 12:50:00,82.16,82.18,82.01,82.02,11898.323418063816,59.0438,59.0582,58.936,58.9432,11898.3234
2012-03-06 12:55:00,82.01,82.03,81.96,82.03,9302.32558139535,58.936,58.9504,58.9001,58.9504,9302.3256
2012-03-06 13:00:00,82.02,82.18,81.99,82.18,8653.32612222823,58.9432,59.0582,58.9216,59.0582,8653.3261
2012-03-06 13:05:00,82.14,82.17,82.08,82.08,9194.159004867495,59.0294,59.051,58.9863,58.9863,9194.159
2012-03-06 13:10:00,82.08,82.1,82.05,82.08,4651.162790697675,58.9863,59.0007,58.9647,58.9863,4651.1628
2012-03-06 13:15:00,82.08,82.08,82.04,82.05,3461.3304488912927,58.9863,58.9863,58.9576,58.9647,3461.3304
2012-03-06 13:20:00,82.09,82.1,81.99,82.02,7787.993510005408,58.9935,59.0007,58.9216,58.9432,7787.9935
2012-03-06 13:25:00,82.04,82.08,82.01,82.06,6814.494321254732,58.9576,58.9863,58.936,58.9719,6814.4943
2012-03-06 13:30:00,82.06,82.14,82.06,82.12,12979.989183342346,58.9719,59.0294,58.9719,59.015,12979.9892
2012-03-06 13:35:00,82.12,82.15,82.08,82.15,5949.161709031909,59.015,59.0366,58.9863,59.0366,5949.1617
2012-03-06 13:40:00,82.15,82.16,82.07,82.08,8869.659275283937,59.0366,59.0438,58.9791,58.9863,8869.6593
2012-03-06 13:45:00,82.08,82.1,81.97,82.08,15035.154137371552,58.9863,59.0007,58.9072,58.9863,15035.1541
2012-03-06 13:50:00,82.1,82.19,82.1,82.17,9302.32558139535,59.0007,59.0653,59.0007,59.051,9302.3256
2012-03-06 13:55:00,82.17,82.17,82.07,82.09,14386.154678204435,59.051,59.051,58.9791,58.9935,14386.1547
2012-03-06 14:00:00,82.08,82.08,82.04,82.05,6814.494321254732,58.9863,58.9863,58.9576,58.9647,6814.4943
2012-03-06 14:05:00,82.04,82.06,82.02,82.06,5949.161709031909,58.9576,58.9719,58.9432,58.9719,5949.1617
2012-03-06 14:10:00,82.06,82.09,82.03,82.07,10383.991346673878,58.9719,58.9935,58.9504,58.9791,10383.9913
2012-03-06 14:15:00,82.07,82.09,81.99,82.01,11357.490535424551,58.9791,58.9935,58.9216,58.936,11357.4905
2012-03-06 14:20:00,82.01,82.01,81.9,81.91,12222.823147647376,58.936,58.936,58.8569,58.8641,12222.8231
2012-03-06 14:25:00,81.9,81.91,81.76,81.76,18604.6511627907,58.8569,58.8641,58.7563,58.7563,18604.6512
2012-03-06 14:30:00,81.76,81.83,81.73,81.82,13412.655489453758,58.7563,58.8066,58.7348,58.7994,13412.6555
2012-03-06 14:35:00,81.82,81.82,81.74,81.77,23688.480259599783,58.7994,58.7994,58.742,58.7635,23688.4803
2012-03-06 14:40:00,81.77,81.8,81.74,81.76,8653.32612222823,58.7635,58.7851,58.742,58.7563,8653.3261
2012-03-06 14:45:00,81.8,81.84,81.8,81.84,5408.328826392644,58.7851,58.8138,58.7851,58.8138,5408.3288
2012-03-06 14:50:00,81.82,81.86,81.82,81.84,9626.825310978908,58.7994,58.8282,58.7994,58.8138,9626.8253
2012-03-06 14:55:00,81.84,81.84,81.8,81.83,16333.153055705789,58.8138,58.8138,58.7851,58.8066,16333.1531
2012-03-06 15:00:00,81.83,81.87,81.83,81.86,11032.990805840996,58.8066,58.8354,58.8066,58.8282,11032.9908
2012-03-06 15:05:00,81.87,81.89,81.81,81.82,12979.989183342346,58.8354,58.8498,58.7923,58.7994,12979.9892
2012-03-06 15:10:00,81.84,81.84,81.77,81.82,16008.653326122228,58.8138,58.8138,58.7635,58.7994,16008.6533
2012-03-06 15:15:00,81.8,81.98,81.8,81.98,17414.818820984314,58.7851,58.9144,58.7851,58.9144,17414.8188
2012-03-06 15:20:00,81.97,81.98,81.86,81.86,33098.972417522986,58.9072,58.9144,58.8282,58.8282,33098.9724
2012-03-06 15:25:00,81.86,81.9,81.84,81.9,16441.31963223364,58.8282,58.8569,58.8138,58.8569,16441.3196
2012-03-06 15:30:00,81.89,81.9,81.81,81.82,17955.65170362358,58.8498,58.8569,58.7923,58.7994,17955.6517
2012-03-06 15:35:00,81.83,81.92,81.82,81.92,22282.314764737694,58.8066,58.8713,58.7994,58.8713,22282.3148
2012-03-06 15:40:00,81.92,82.0,81.92,81.95,33315.30557057869,58.8713,58.9288,58.8713,58.8929,33315.3056
2012-03-06 15:45:00,81.95,81.95,81.82,81.84,44997.2958355868,58.8929,58.8929,58.7994,58.8138,44997.2958
2012-03-06 15:50:00,81.85,81.95,81.84,81.86,77663.60194699837,58.821,58.8929,58.8138,58.8282,77663.6019
2012-03-06 15:55:00,81.86,81.9,81.83,81.87,93672.2552731206,58.8282,58.8569,58.8066,58.8354,93672.2553
2012-03-07 09:30:00,82.26,82.34,82.19,82.22,21308.81557598702,59.1157,59.1731,59.0653,59.0869,21308.8156
2012-03-07 09:35:00,82.19,82.2,82.03,82.08,8761.492698756085,59.0653,59.0725,58.9504,58.9863,8761.4927
2012-03-07 09:40:00,82.08,82.08,81.98,82.0,15143.320713899404,58.9863,58.9863,58.9144,58.9288,15143.3207
2012-03-07 09:45:00,82.0,82.05,81.82,81.89,21416.98215251488,58.9288,58.9647,58.7994,58.8498,21416.9822
2012-03-07 09:50:00,81.9,81.98,81.84,81.92,19902.65008112493,58.8569,58.9144,58.8138,58.8713,19902.6501
2012-03-07 09:55:00,81.98,82.05,81.95,82.0,7787.993510005408,58.9144,58.9647,58.8929,58.9288,7787.9935
2012-03-07 10:00:00,82.0,82.01,81.93,81.98,12006.489994591671,58.9288,58.936,58.8785,58.9144,12006.49
2012-03-07 10:05:00,81.98,81.98,81.78,81.84,8653.32612222823,58.9144,58.9144,58.7707,58.8138,8653.3261
2012-03-07 10:10:00,81.84,81.84,81.75,81.81,8436.992969172525,58.8138,58.8138,58.7491,58.7923,8436.993
2012-03-07 10:15:00,81.81,81.85,81.78,81.79,7896.160086533261,58.7923,58.821,58.7707,58.7779,7896.1601
2012-03-07 10:20:00,81.77,81.77,81.66,81.66,5949.161709031909,58.7635,58.7635,58.6845,58.6845,5949.1617
2012-03-07 10:25:00,81.66,81.7,81.61,81.66,7679.826933477555,58.6845,58.7132,58.6485,58.6845,7679.8269
2012-03-07 10:30:00,81.68,81.76,81.68,81.74,6814.494321254732,58.6988,58.7563,58.6988,58.742,6814.4943
2012-03-07 10:35:00,81.74,81.78,81.69,81.71,9951.325040562466,58.742,58.7707,58.706,58.7204,9951.325
2012-03-07 10:40:00,81.69,81.71,81.61,81.61,9302.32558139535,58.706,58.7204,58.6485,58.6485,9302.3256
2012-03-07 10:45:00,81.61,81.78,81.61,81.74,14061.654948620877,58.6485,58.7707,58.6485,58.742,14061.6549
2012-03-07 10:50:00,81.78,81.78,81.74,81.74,2379.6646836127634,58.7707,58.7707,58.742,58.742,2379.6647
2012-03-07 10:55:00,81.72,81.82,81.72,81.78,14169.821525148727,58.7276,58.7994,58.7276,58.7707,14169.8215
2012-03-07 11:00:00,81.82,81.88,81.77,81.86,8545.159545700379,58.7994,58.8426,58.7635,58.8282,8545.1595
2012-03-07 11:05:00,81.86,81.94,81.86,81.9,7247.160627366144,58.8282,58.8857,58.8282,58.8569,7247.1606
2012-03-07 11:10:00,81.96,82.1,81.94,82.06,5516.495402920497,58.9001,59.0007,58.8857,58.9719,5516.4954
2012-03-07 11:15:00,82.06,82.1,82.01,82.04,9302.32558139535,58.9719,59.0007,58.936,58.9576,9302.3256
2012-03-07 11:20:00,82.05,82.1,82.02,82.05,9734.99188750676,58.9647,59.0007,58.9432,58.9647,9734.9919
2012-03-07 11:25:00,82.06,82.07,81.99,82.01,4759.329367225527,58.9719,58.9791,58.9216,58.936,4759.3294
2012-03-07 11:30:00,82.01,82.11,81.99,82.09,9085.992428339645,58.936,59.0079,58.9216,58.9935,9085.9924
2012-03-07 11:35:00,82.09,82.09,82.0,82.03,4759.329367225527,58.9935,58.9935,58.9288,58.9504,4759.3294
2012-03-07 11:40:00,82.03,82.14,82.03,82.12,8004.326663061114,58.9504,59.0294,58.9504,59.015,8004.3267
2012-03-07 11:45:00,82.1,82.1,82.04,82.05,4326.663061114115,59.0007,59.0007,58.9576,58.9647,4326.6631
2012-03-07 11:50:00,82.09,82.15,82.07,82.11,2163.3315305570577,58.9935,59.0366,58.9791,59.0079,2163.3315
2012-03-07 11:55:00,82.11,82.11,82.08,82.09,4975.662520281233,59.0079,59.0079,58.9863,58.9935,4975.6625
2012-03-07 12:00:00,82.09,82.1,82.05,82.05,6057.328285559762,58.9935,59.0007,58.9647,58.9647,6057.3283
2012-03-07 12:05:00,82.09,82.09,82.03,82.03,2487.8312601406165,58.9935,58.9935,58.9504,58.9504,2487.8313
2012-03-07 12:10:00,82.03,82.05,81.97,81.97,5083.829096809086,58.9504,58.9647,58.9072,58.9072,5083.8291
2012-03-07 12:15:00,81.99,81.99,81.87,81.89,9302.32558139535,58.9216,58.9216,58.8354,58.8498,9302.3256
2012-03-07 12:20:00,81.89,81.91,81.88,81.91,8328.826392644673,58.8498,58.8641,58.8426,58.8641,8328.8264
2012-03-07 12:25:00,81.9,81.91,81.86,81.86,17090.319091400757,58.8569,58.8641,58.8282,58.8282,17090.3191
2012-03-07 12:30:00,81.87,81.91,81.86,81.89,17955.65170362358,58.8354,58.8641,58.8282,58.8498,17955.6517
2012-03-07 12:35:00,81.89,81.95,81.87,81.95,10492.15792320173,58.8498,58.8929,58.8354,58.8929,10492.1579
2012-03-07 12:40:00,81.94,82.04,81.93,82.04,5949.161709031909,58.8857,58.9576,58.8785,58.9576,5949.1617
2012-03-07 12:45:00,82.04,82.1,82.03,82.09,4002.163331530557,58.9576,59.0007,58.9504,58.9935,4002.1633
2012-03-07 12:50:00,82.09,82.1,82.06,82.06,2920.497566252028,58.9935,59.0007,58.9719,58.9719,2920.4976
2012-03-07 12:55:00,82.07,82.12,82.07,82.1,3893.996755002704,58.9791,59.015,58.9791,59.0007,3893.9968
2012-03-07 13:00:00,82.1,82.12,82.02,82.07,6706.327744726879,59.0007,59.015,58.9432,58.9791,6706.3277
2012-03-07 13:05:00,82.1,82.11,82.05,82.08,4975.662520281233,59.0007,59.0079,58.9647,58.9863,4975.6625
2012-03-07 13:10:00,82.11,82.16,82.09,82.14,4326.663061114115,59.0079,59.0438,58.9935,59.0294,4326.6631
2012-03-07 13:15:00,82.15,82.17,82.11,82.17,7679.826933477555,59.0366,59.051,59.0079,59.051,7679.8269
2012-03-07 13:20:00,82.15,82.15,82.09,82.09,5516.495402920497,59.0366,59.0366,58.9935,58.9935,5516.4954
2012-03-07 13:25:00,82.09,82.09,81.98,82.0,27041.64413196322,58.9935,58.9935,58.9144,58.9288,27041.6441
2012-03-07 13:30:00,82.01,82.09,82.01,82.06,5732.828555976204,58.936,58.9935,58.936,58.9719,5732.8286
2012-03-07 13:35:00,82.07,82.1,82.05,82.09,1622.4986479177933,58.9791,59.0007,58.9647,58.9935,1622.4986
2012-03-07 13:40:00,82.1,82.1,82.03,82.05,7463.49378042185,59.0007,59.0007,58.9504,58.9647,7463.4938
2012-03-07 13:45:00,82.03,82.05,82.02,82.05,3893.996755002704,58.9504,58.9647,58.9432,58.9647,3893.9968
2012-03-07 13:50:00,82.07,82.09,82.03,82.05,2055.164954029205,58.9791,58.9935,58.9504,58.9647,2055.165
2012-03-07 13:55:00,82.08,82.1,82.02,82.04,7030.8274743104375,58.9863,59.0007,58.9432,58.9576,7030.8275
2012-03-07 14:00:00,82.08,82.22,82.07,82.19,8977.82585181179,58.9863,59.0869,58.9791,59.0653,8977.8259
2012-03-07 14:05:00,82.19,82.23,82.18,82.19,9410.4921579232,59.0653,59.0941,59.0582,59.0653,9410.4922
2012-03-07 14:10:00,82.21,82.24,82.19,82.23,7679.826933477555,59.0797,59.1013,59.0653,59.0941,7679.8269
2012-03-07 14:15:00,82.23,82.31,82.23,82.31,11357.490535424551,59.0941,59.1516,59.0941,59.1516,11357.4905
2012-03-07 14:20:00,82.31,82.31,82.16,82.18,14494.321254732287,59.1516,59.1516,59.0438,59.0582,14494.3213
2012-03-07 14:25:00,82.17,82.32,82.17,82.31,8328.826392644673,59.051,59.1588,59.051,59.1516,8328.8264
2012-03-07 14:30:00,82.31,82.31,82.17,82.18,7679.826933477555,59.1516,59.1516,59.051,59.0582,7679.8269
2012-03-07 14:35:00,82.19,82.29,82.16,82.28,10275.824770146024,59.0653,59.1372,59.0438,59.13,10275.8248
2012-03-07 14:40:00,82.28,82.28,82.23,82.24,8004.326663061114,59.13,59.13,59.0941,59.1013,8004.3267
2012-03-07 14:45:00,82.29,82.35,82.29,82.34,6814.494321254732,59.1372,59.1803,59.1372,59.1731,6814.4943
2012-03-07 14:50:00,82.35,82.44,82.35,82.43,12330.98972417523,59.1803,59.245,59.1803,59.2378,12330.9897
2012-03-07 14:55:00,82.44,82.44,82.34,82.35,6165.494862087615,59.245,59.245,59.1731,59.1803,6165.4949
2012-03-07 15:00:00,82.36,82.37,82.3,82.34,11898.323418063816,59.1875,59.1947,59.1444,59.1731,11898.3234
2012-03-07 15:05:00,82.35,82.35,82.2,82.2,12979.989183342346,59.1803,59.1803,59.0725,59.0725,12979.9892
2012-03-07 15:10:00,82.2,82.23,82.12,82.16,21957.815035154137,59.0725,59.0941,59.015,59.0438,21957.815
2012-03-07 15:15:00,82.15,82.25,82.1,82.25,14386.154678204435,59.0366,59.1085,59.0007,59.1085,14386.1547
2012-03-07 15:20:00,82.3,82.35,82.26,82.3,21092.48242293132,59.1444,59.1803,59.1157,59.1444,21092.4824
2012-03-07 15:25:00,82.3,82.35,82.27,82.29,13088.1557598702,59.1444,59.1803,59.1228,59.1372,13088.1558
2012-03-07 15:30:00,82.31,82.35,82.28,82.3,20335.316387236344,59.1516,59.1803,59.13,59.1444,20335.3164
2012-03-07 15:35:00,82.3,82.3,82.16,82.2,26500.81124932396,59.1444,59.1444,59.0438,59.0725,26500.8112
2012-03-07 15:40:00,82.17,82.47,82.15,82.47,31692.806922660897,59.051,59.2666,59.0366,59.2666,31692.8069
2012-03-07 15:45:00,82.47,82.57,82.45,82.53,48783.12601406165,59.2666,59.3384,59.2522,59.3097,48783.126
2012-03-07 15:50:00,82.52,82.54,82.35,82.36,30719.30773391022,59.3025,59.3169,59.1803,59.1875,30719.3077
2012-03-07 15:55:00,82.36,82.36,82.12,82.21,97349.9188750676,59.1875,59.1875,59.015,59.0797,97349.9189
2012-03-08 09:30:00,82.64,83.35,82.59,83.35,27041.64413196322,59.3887,59.899,59.3528,59.899,27041.6441
2012-03-08 09:35:00,83.34,83.34,82.96,83.11,6057.328285559762,59.8918,59.8918,59.6187,59.7265,6057.3283
2012-03-08 09:40:00,83.16,83.26,83.08,83.21,9518.658734451054,59.7624,59.8343,59.7049,59.7984,9518.6587
2012-03-08 09:45:00,83.21,83.21,83.07,83.12,6598.161168199026,59.7984,59.7984,59.6978,59.7337,6598.1612
2012-03-08 09:50:00,83.15,83.16,82.94,82.94,12763.656030286642,59.7552,59.7624,59.6043,59.6043,12763.656
2012-03-08 09:55:00,82.92,82.94,82.79,82.79,6273.661438615468,59.59,59.6043,59.4965,59.4965,6273.6614
2012-03-08 10:00:00,82.82,82.84,82.72,82.72,8653.32612222823,59.5181,59.5325,59.4462,59.4462,8653.3261
2012-03-08 10:05:00,82.72,82.75,82.64,82.68,7571.660356949702,59.4462,59.4678,59.3887,59.4175,7571.6604
2012-03-08 10:10:00,82.69,82.71,82.52,82.54,12330.98972417523,59.4247,59.439,59.3025,59.3169,12330.9897
2012-03-08 10:15:00,82.54,82.82,82.49,82.82,6922.660897782585,59.3169,59.5181,59.2809,59.5181,6922.6609
2012-03-08 10:20:00,82.84,82.84,82.69,82.7,5624.66197944835,59.5325,59.5325,59.4247,59.4319,5624.662
2012-03-08 10:25:00,82.69,82.74,82.66,82.69,33856.13845321796,59.4247,59.4606,59.4031,59.4247,33856.1385
2012-03-08 10:30:00,82.72,82.84,82.72,82.83,6598.161168199026,59.4462,59.5325,59.4462,59.5253,6598.1612
2012-03-08 10:35:00,82.8,82.87,82.78,82.84,10492.15792320173,59.5037,59.554,59.4893,59.5325,10492.1579
2012-03-08 10:40:00,82.87,82.87,82.84,82.86,8328.826392644673,59.554,59.554,59.5325,59.5468,8328.8264
2012-03-08 10:45:00,82.88,83.03,82.88,83.03,8112.493239588966,59.5612,59.669,59.5612,59.669,8112.4932
2012-03-08 10:50:00,83.02,83.12,82.99,83.08,7787.993510005408,59.6618,59.7337,59.6403,59.7049,7787.9935
2012-03-08 10:55:00,83.12,83.24,83.1,83.24,10492.15792320173,59.7337,59.8199,59.7193,59.8199,10492.1579
2012-03-08 11:00:00,83.23,83.25,83.2,83.21,15792.320173066522,59.8127,59.8271,59.7912,59.7984,15792.3202
2012-03-08 11:05:00,83.19,83.21,83.17,83.18,10059.491617090318,59.784,59.7984,59.7696,59.7768,10059.4916
2012-03-08 11:10:00,83.2,83.21,83.1,83.1,9626.825310978908,59.7912,59.7984,59.7193,59.7193,9626.8253
2012-03-08 11:15:00,83.13,83.16,83.09,83.11,10600.324499729582,59.7409,59.7624,59.7121,59.7265,10600.3245
2012-03-08 11:20:00,83.08,83.11,83.04,83.06,8545.159545700379,59.7049,59.7265,59.6762,59.6906,8545.1595
2012-03-08 11:25:00,83.03,83.07,82.97,83.03,14710.654407787992,59.669,59.6978,59.6259,59.669,14710.6544
2012-03-08 11:30:00,83.01,83.07,82.99,83.06,12222.823147647376,59.6546,59.6978,59.6403,59.6906,12222.8231
2012-03-08 11:35:00,83.03,83.08,83.0,83.0,16765.819361817197,59.669,59.7049,59.6474,59.6474,16765.8194
2012-03-08 11:40:00,83.01,83.01,82.97,82.97,4867.49594375338,59.6546,59.6546,59.6259,59.6259,4867.4959
2012-03-08 11:45:00,83.0,83.01,82.96,83.0,5300.162249864791,59.6474,59.6546,59.6187,59.6474,5300.1622
2012-03-08 11:50:00,83.01,83.07,83.01,83.03,4218.496484586262,59.6546,59.6978,59.6546,59.669,4218.4965
2012-03-08 11:55:00,83.03,83.09,83.02,83.05,4542.9962141698215,59.669,59.7121,59.6618,59.6834,4542.9962
2012-03-08 12:00:00,83.09,83.12,83.08,83.09,5300.162249864791,59.7121,59.7337,59.7049,59.7121,5300.1622
2012-03-08 12:05:00,83.09,83.15,83.08,83.15,7571.660356949702,59.7121,59.7552,59.7049,59.7552,7571.6604
2012-03-08 12:10:00,83.15,83.21,83.14,83.18,8545.159545700379,59.7552,59.7984,59.7481,59.7768,8545.1595
2012-03-08 12:15:00,83.18,83.2,83.14,83.17,3785.830178474851,59.7768,59.7912,59.7481,59.7696,3785.8302
2012-03-08 12:20:00,83.17,83.2,83.14,83.14,7787.993510005408,59.7696,59.7912,59.7481,59.7481,7787.9935
2012-03-08 12:25:00,83.16,83.2,83.15,83.19,5300.162249864791,59.7624,59.7912,59.7552,59.784,5300.1622
2012-03-08 12:30:00,83.2,83.21,83.18,83.19,6165.494862087615,59.7912,59.7984,59.7768,59.784,6165.4949
2012-03-08 12:35:00,83.19,83.21,83.12,83.13,7787.993510005408,59.784,59.7984,59.7337,59.7409,7787.9935
2012-03-08 12:40:00,83.13,83.13,83.12,83.12,5408.328826392644,59.7409,59.7409,59.7337,59.7337,5408.3288
2012-03-08 12:45:00,83.12,83.18,83.11,83.18,4651.162790697675,59.7337,59.7768,59.7265,59.7768,4651.1628
2012-03-08 12:50:00,83.18,83.23,83.18,83.2,7896.160086533261,59.7768,59.8127,59.7768,59.7912,7896.1601
2012-03-08 12:55:00,83.19,83.19,83.12,83.12,11465.657111952409,59.784,59.784,59.7337,59.7337,11465.6571
2012-03-08 13:00:00,83.13,83.13,82.99,83.01,9843.158464034614,59.7409,59.7409,59.6403,59.6546,9843.1585
2012-03-08 13:05:00,82.99,83.03,82.95,82.96,3785.830178474851,59.6403,59.669,59.6115,59.6187,3785.8302
2012-03-08 13:10:00,82.96,83.04,82.95,83.04,3028.664142779881,59.6187,59.6762,59.6115,59.6762,3028.6641
2012-03-08 13:15:00,83.06,83.17,83.06,83.12,6598.161168199026,59.6906,59.7696,59.6906,59.7337,6598.1612
2012-03-08 13:20:00,83.11,83.11,83.08,83.11,2595.997836668469,59.7265,59.7265,59.7049,59.7265,2595.9978
2012-03-08 13:25:00,83.11,83.11,83.07,83.08,5732.828555976204,59.7265,59.7265,59.6978,59.7049,5732.8286
2012-03-08 13:30:00,83.1,83.15,83.1,83.13,8436.992969172525,59.7193,59.7552,59.7193,59.7409,8436.993
2012-03-08 13:35:00,83.13,83.13,83.05,83.06,8545.159545700379,59.7409,59.7409,59.6834,59.6906,8545.1595
2012-03-08 13:40:00,83.08,83.12,83.06,83.12,5191.995673336939,59.7049,59.7337,59.6906,59.7337,5191.9957
2012-03-08 13:45:00,83.12,83.12,83.08,83.1,3461.3304488912927,59.7337,59.7337,59.7049,59.7193,3461.3304
2012-03-08 13:50:00,83.09,83.09,82.99,83.0,12979.989183342346,59.7121,59.7121,59.6403,59.6474,12979.9892
2012-03-08 13:55:00,82.99,82.99,82.91,82.93,10383.991346673878,59.6403,59.6403,59.5828,59.5971,10383.9913
2012-03-08 14:00:00,82.93,82.98,82.9,82.95,12763.656030286642,59.5971,59.6331,59.5756,59.6115,12763.656
2012-03-08 14:05:00,82.95,82.98,82.95,82.96,9734.99188750676,59.6115,59.6331,59.6115,59.6187,9734.9919
2012-03-08 14:10:00,82.96,82.97,82.84,82.84,9951.325040562466,59.6187,59.6259,59.5325,59.5325,9951.325
2012-03-08 14:15:00,82.85,82.87,82.84,82.87,6489.994591671173,59.5397,59.554,59.5325,59.554,6489.9946
2012-03-08 14:20:00,82.86,82.94,82.86,82.94,1730.6652244456463,59.5468,59.6043,59.5468,59.6043,1730.6652
2012-03-08 14:25:00,82.95,82.98,82.91,82.92,7138.994050838291,59.6115,59.6331,59.5828,59.59,7138.9941
2012-03-08 14:30:00,82.91,82.98,82.91,82.97,18929.15089237425,59.5828,59.6331,59.5828,59.6259,18929.1509
2012-03-08 14:35:00,82.96,83.02,82.96,83.02,6381.828015143321,59.6187,59.6618,59.6187,59.6618,6381.828
2012-03-08 14:40:00,83.01,83.1,83.01,83.1,9951.325040562466,59.6546,59.7193,59.6546,59.7193,9951.325
2012-03-08 14:45:00,83.08,83.11,83.05,83.11,7138.994050838291,59.7049,59.7265,59.6834,59.7265,7138.9941
2012-03-08 14:50:00,83.1,83.21,83.08,83.17,10600.324499729582,59.7193,59.7984,59.7049,59.7696,10600.3245
2012-03-08 14:55:00,83.21,83.3,83.21,83.25,5083.829096809086,59.7984,59.863,59.7984,59.8271,5083.8291
2012-03-08 15:00:00,83.25,83.28,83.21,83.21,8328.826392644673,59.8271,59.8487,59.7984,59.7984,8328.8264
2012-03-08 15:05:00,83.21,83.25,83.16,83.2,8112.493239588966,59.7984,59.8271,59.7624,59.7912,8112.4932
2012-03-08 15:10:00,83.2,83.29,83.19,83.26,8653.32612222823,59.7912,59.8559,59.784,59.8343,8653.3261
2012-03-08 15:15:00,83.26,83.29,83.17,83.17,14386.154678204435,59.8343,59.8559,59.7696,59.7696,14386.1547
2012-03-08 15:20:00,83.18,83.21,83.08,83.1,25743.645213628988,59.7768,59.7984,59.7049,59.7193,25743.6452
2012-03-08 15:25:00,83.13,83.19,83.13,83.18,6814.494321254732,59.7409,59.784,59.7409,59.7768,6814.4943
2012-03-08 15:30:00,83.2,83.23,83.18,83.22,12222.823147647376,59.7912,59.8127,59.7768,59.8056,12222.8231
2012-03-08 15:35:00,83.23,83.26,83.11,83.15,16333.153055705789,59.8127,59.8343,59.7265,59.7552,16333.1531
2012-03-08 15:40:00,83.17,83.2,83.11,83.18,11249.3239588967,59.7696,59.7912,59.7265,59.7768,11249.324
2012-03-08 15:45:00,83.19,83.2,83.07,83.14,21092.48242293132,59.784,59.7912,59.6978,59.7481,21092.4824
2012-03-08 15:50:00,83.12,83.21,83.11,83.18,13196.322336398052,59.7337,59.7984,59.7265,59.7768,13196.3223
2012-03-08 15:55:00,83.18,83.21,83.11,83.21,54191.454840454295,59.7768,59.7984,59.7265,59.7984,54191.4548
2012-03-09 09:30:00,83.64,83.64,82.92,82.98,20335.316387236344,60.1074,60.1074,59.59,59.6331,20335.3164
2012-03-09 09:35:00,82.92,82.97,82.74,82.97,9626.825310978908,59.59,59.6259,59.4606,59.6259,9626.8253
2012-03-09 09:40:00,82.97,83.05,82.85,82.95,12547.322877230936,59.6259,59.6834,59.5397,59.6115,12547.3229
2012-03-09 09:45:00,82.95,83.1,82.89,82.96,7679.826933477555,59.6115,59.7193,59.5684,59.6187,7679.8269
2012-03-09 09:50:00,83.0,83.08,82.92,83.0,4651.162790697675,59.6474,59.7049,59.59,59.6474,4651.1628
2012-03-09 09:55:00,82.97,82.97,82.81,82.92,16765.819361817197,59.6259,59.6259,59.5109,59.59,16765.8194
2012-03-09 10:00:00,82.84,83.0,82.84,83.0,12655.489453758788,59.5325,59.6474,59.5325,59.6474,12655.4895
2012-03-09 10:05:00,83.01,83.12,83.0,83.05,6598.161168199026,59.6546,59.7337,59.6474,59.6834,6598.1612
2012-03-09 10:10:00,83.14,83.14,82.94,82.95,10600.324499729582,59.7481,59.7481,59.6043,59.6115,10600.3245
2012-03-09 10:15:00,82.93,83.08,82.93,83.08,6598.161168199026,59.5971,59.7049,59.5971,59.7049,6598.1612
2012-03-09 10:20:00,83.11,83.28,83.07,83.24,3569.4970254191453,59.7265,59.8487,59.6978,59.8199,3569.497
2012-03-09 10:25:00,83.25,83.36,83.23,83.33,8653.32612222823,59.8271,59.9062,59.8127,59.8846,8653.3261
2012-03-09 10:30:00,83.34,83.42,83.34,83.42,5840.995132504056,59.8918,59.9493,59.8918,59.9493,5840.9951
2012-03-09 10:35:00,83.4,83.51,83.39,83.49,6381.828015143321,59.9349,60.014,59.9277,59.9996,6381.828
2012-03-09 10:40:00,83.51,83.55,83.3,83.3,6922.660897782585,60.014,60.0427,59.863,59.863,6922.6609
2012-03-09 10:45:00,83.33,83.38,83.21,83.22,7896.160086533261,59.8846,59.9205,59.7984,59.8056,7896.1601
2012-03-09 10:50:00,83.23,83.35,83.22,83.31,3677.6636019469984,59.8127,59.899,59.8056,59.8702,3677.6636
2012-03-09 10:55:00,83.33,83.42,83.3,83.33,7138.994050838291,59.8846,59.9493,59.863,59.8846,7138.9941
2012-03-09 11:00:00,83.3,83.33,83.23,83.23,1514.3320713899404,59.863,59.8846,59.8127,59.8127,1514.3321
2012-03-09 11:05:00,83.22,83.35,83.22,83.35,2379.6646836127634,59.8056,59.899,59.8056,59.899,2379.6647
2012-03-09 11:10:00,83.39,83.45,83.39,83.44,3893.996755002704,59.9277,59.9708,59.9277,59.9637,3893.9968
2012-03-09 11:15:00,83.44,83.45,83.34,83.37,5624.66197944835,59.9637,59.9708,59.8918,59.9133,5624.662
2012-03-09 11:20:00,83.36,83.37,83.34,83.37,2163.3315305570577,59.9062,59.9133,59.8918,59.9133,2163.3315
2012-03-09 11:25:00,83.37,83.41,83.31,83.38,8653.32612222823,59.9133,59.9421,59.8702,59.9205,8653.3261
2012-03-09 11:30:00,83.38,83.39,83.26,83.26,11465.657111952409,59.9205,59.9277,59.8343,59.8343,11465.6571
2012-03-09 11:35:00,83.27,83.3,83.24,83.3,2704.164413196322,59.8415,59.863,59.8199,59.863,2704.1644
2012-03-09 11:40:00,83.33,83.38,83.31,83.37,2595.997836668469,59.8846,59.9205,59.8702,59.9133,2595.9978
2012-03-09 11:45:00,83.37,83.45,83.35,83.4,6057.328285559762,59.9133,59.9708,59.899,59.9349,6057.3283
2012-03-09 11:50:00,83.41,83.47,83.41,83.46,7679.826933477555,59.9421,59.9852,59.9421,59.978,7679.8269
2012-03-09 11:55:00,83.46,83.52,83.45,83.45,5732.828555976204,59.978,60.0211,59.9708,59.9708,5732.8286
2012-03-09 12:00:00,83.46,83.47,83.4,83.41,4218.496484586262,59.978,59.9852,59.9349,59.9421,4218.4965
2012-03-09 12:05:00,83.39,83.45,83.36,83.45,2595.997836668469,59.9277,59.9708,59.9062,59.9708,2595.9978
2012-03-09 12:10:00,83.43,83.48,83.42,83.47,5840.995132504056,59.9565,59.9924,59.9493,59.9852,5840.9951
2012-03-09 12:15:00,83.48,83.49,83.45,83.45,2487.8312601406165,59.9924,59.9996,59.9708,59.9708,2487.8313
2012-03-09 12:20:00,83.45,83.49,83.45,83.48,3461.3304488912927,59.9708,59.9996,59.9708,59.9924,3461.3304
2012-03-09 12:25:00,83.47,83.5,83.45,83.46,2704.164413196322,59.9852,60.0068,59.9708,59.978,2704.1644
2012-03-09 12:30:00,83.45,83.45,83.44,83.45,1730.6652244456463,59.9708,59.9708,59.9637,59.9708,1730.6652
2012-03-09 12:35:00,83.45,83.47,83.41,83.45,7247.160627366144,59.9708,59.9852,59.9421,59.9708,7247.1606
2012-03-09 12:40:00,83.45,83.46,83.41,83.46,4651.162790697675,59.9708,59.978,59.9421,59.978,4651.1628
2012-03-09 12:45:00,83.45,83.48,83.45,83.47,2163.3315305570577,59.9708,59.9924,59.9708,59.9852,2163.3315
2012-03-09 12:50:00,83.47,83.48,83.46,83.46,2812.330989724175,59.9852,59.9924,59.978,59.978,2812.331
2012-03-09 12:55:00,83.47,83.48,83.4,83.4,8328.826392644673,59.9852,59.9924,59.9349,59.9349,8328.8264
2012-03-09 13:00:00,83.4,83.4,83.37,83.37,5840.995132504056,59.9349,59.9349,59.9133,59.9133,5840.9951
2012-03-09 13:05:00,83.34,83.38,83.34,83.36,1838.8318009734992,59.8918,59.9205,59.8918,59.9062,1838.8318
2012-03-09 13:10:00,83.36,83.37,83.36,83.37,973.499188750676,59.9062,59.9133,59.9062,59.9133,973.4992
2012-03-09 13:15:00,83.37,83.39,83.35,83.36,3244.9972958355866,59.9133,59.9277,59.899,59.9062,3244.9973
2012-03-09 13:20:00,83.34,83.35,83.29,83.3,4110.32990805841,59.8918,59.899,59.8559,59.863,4110.3299
2012-03-09 13:25:00,83.31,83.31,83.24,83.25,5300.162249864791,59.8702,59.8702,59.8199,59.8271,5300.1622
2012-03-09 13:30:00,83.25,83.36,83.24,83.32,6273.661438615468,59.8271,59.9062,59.8199,59.8774,6273.6614
2012-03-09 13:35:00,83.33,83.41,83.33,83.35,7571.660356949702,59.8846,59.9421,59.8846,59.899,7571.6604
2012-03-09 13:40:00,83.35,83.4,83.32,83.4,4002.163331530557,59.899,59.9349,59.8774,59.9349,4002.1633
2012-03-09 13:45:00,83.4,83.4,83.33,83.33,9518.658734451054,59.9349,59.9349,59.8846,59.8846,9518.6587
2012-03-09 13:50:00,83.33,83.33,83.25,83.25,1730.6652244456463,59.8846,59.8846,59.8271,59.8271,1730.6652
2012-03-09 13:55:00,83.27,83.33,83.26,83.31,6489.994591671173,59.8415,59.8846,59.8343,59.8702,6489.9946
2012-03-09 14:00:00,83.33,83.35,83.3,83.34,5840.995132504056,59.8846,59.899,59.863,59.8918,5840.9951
2012-03-09 14:05:00,83.32,83.32,83.23,83.25,5840.995132504056,59.8774,59.8774,59.8127,59.8271,5840.9951
2012-03-09 14:10:00,83.24,83.28,83.19,83.19,13304.488912925906,59.8199,59.8487,59.784,59.784,13304.4889
2012-03-09 14:15:00,83.2,83.21,83.12,83.18,35586.8036776636,59.7912,59.7984,59.7337,59.7768,35586.8037
2012-03-09 14:20:00,83.17,83.17,83.1,83.1,5732.828555976204,59.7696,59.7696,59.7193,59.7193,5732.8286
2012-03-09 14:25:00,83.09,83.19,83.09,83.11,16982.152514872905,59.7121,59.784,59.7121,59.7265,16982.1525
2012-03-09 14:30:00,83.16,83.16,83.08,83.1,10816.657652785289,59.7624,59.7624,59.7049,59.7193,10816.6577
2012-03-09 14:35:00,83.1,83.11,83.08,83.08,7030.8274743104375,59.7193,59.7265,59.7049,59.7049,7030.8275
2012-03-09 14:40:00,83.11,83.12,83.03,83.03,11790.156841535963,59.7265,59.7337,59.669,59.669,11790.1568
2012-03-09 14:45:00,83.03,83.04,82.96,82.96,6814.494321254732,59.669,59.6762,59.6187,59.6187,6814.4943
2012-03-09 14:50:00,82.96,82.96,82.82,82.82,21308.81557598702,59.6187,59.6187,59.5181,59.5181,21308.8156
2012-03-09 14:55:00,82.83,82.84,82.68,82.75,22282.314764737694,59.5253,59.5325,59.4175,59.4678,22282.3148
2012-03-09 15:00:00,82.74,82.87,82.74,82.82,25851.81179015684,59.4606,59.554,59.4606,59.5181,25851.8118
2012-03-09 15:05:00,82.82,82.82,82.74,82.76,27366.14386154678,59.5181,59.5181,59.4606,59.475,27366.1439
2012-03-09 15:10:00,82.76,82.77,82.67,82.72,20335.316387236344,59.475,59.4822,59.4103,59.4462,20335.3164
2012-03-09 15:15:00,82.72,82.72,82.69,82.7,12330.98972417523,59.4462,59.4462,59.4247,59.4319,12330.9897
2012-03-09 15:20:00,82.71,82.78,82.7,82.7,12655.489453758788,59.439,59.4893,59.4319,59.4319,12655.4895
2012-03-09 15:25:00,82.7,82.78,82.69,82.7,10600.324499729582,59.4319,59.4893,59.4247,59.4319,10600.3245
2012-03-09 15:30:00,82.71,82.75,82.66,82.67,20118.98323418064,59.439,59.4678,59.4031,59.4103,20118.9832
2012-03-09 15:35:00,82.68,82.75,82.65,82.7,36560.30286641428,59.4175,59.4678,59.3959,59.4319,36560.3029
2012-03-09 15:40:00,82.69,82.72,82.67,82.69,15792.320173066522,59.4247,59.4462,59.4103,59.4247,15792.3202
2012-03-09 15:45:00,82.69,82.73,82.66,82.66,23796.646836127635,59.4247,59.4534,59.4031,59.4031,23796.6468
2012-03-09 15:50:00,82.68,82.72,82.59,82.63,33964.30502974581,59.4175,59.4462,59.3528,59.3816,33964.305
2012-03-09 15:55:00,82.63,82.71,82.62,82.68,49864.79177934018,59.3816,59.439,59.3744,59.4175,49864.7918
2012-03-12 09:30:00,82.55,82.98,82.33,82.59,25419.145484045428,59.3241,59.6331,59.166,59.3528,25419.1455
2012-03-12 09:35:00,82.68,82.84,82.64,82.84,1838.8318009734992,59.4175,59.5325,59.3887,59.5325,1838.8318
2012-03-12 09:40:00,82.86,83.16,82.72,82.72,17522.98539751217,59.5468,59.7624,59.4462,59.4462,17522.9854
2012-03-12 09:45:00,82.72,82.78,82.61,82.63,5516.495402920497,59.4462,59.4893,59.3672,59.3816,5516.4954
2012-03-12 09:50:00,82.65,82.84,82.65,82.83,4110.32990805841,59.3959,59.5325,59.3959,59.5253,4110.3299
2012-03-12 09:55:00,82.78,82.94,82.77,82.84,5191.995673336939,59.4893,59.6043,59.4822,59.5325,5191.9957
2012-03-12 10:00:00,82.89,82.89,82.71,82.71,12871.822606814494,59.5684,59.5684,59.439,59.439,12871.8226
2012-03-12 10:05:00,82.71,82.79,82.66,82.69,18388.31800973499,59.439,59.4965,59.4031,59.4247,18388.318
2012-03-12 10:10:00,82.69,82.69,82.58,82.58,29745.808545159543,59.4247,59.4247,59.3456,59.3456,29745.8085
2012-03-12 10:15:00,82.58,82.74,82.48,82.51,24012.979989183343,59.3456,59.4606,59.2738,59.2953,24012.98
2012-03-12 10:20:00,82.52,82.57,82.47,82.54,14926.9875608437,59.3025,59.3384,59.2666,59.3169,14926.9876
2012-03-12 10:25:00,82.56,82.62,82.5,82.62,5300.162249864791,59.3312,59.3744,59.2881,59.3744,5300.1622
2012-03-12 10:30:00,82.63,82.65,82.47,82.49,7247.160627366144,59.3816,59.3959,59.2666,59.2809,7247.1606
2012-03-12 10:35:00,82.51,82.63,82.5,82.58,4867.49594375338,59.2953,59.3816,59.2881,59.3456,4867.4959
2012-03-12 10:40:00,82.58,82.74,82.58,82.74,10383.991346673878,59.3456,59.4606,59.3456,59.4606,10383.9913
2012-03-12 10:45:00,82.72,82.75,82.68,82.68,9734.99188750676,59.4462,59.4678,59.4175,59.4175,9734.9919
2012-03-12 10:50:00,82.72,82.88,82.72,82.85,9194.159004867495,59.4462,59.5612,59.4462,59.5397,9194.159
2012-03-12 10:55:00,82.84,82.85,82.76,82.78,3244.9972958355866,59.5325,59.5397,59.475,59.4893,3244.9973
2012-03-12 11:00:00,82.8,82.84,82.76,82.76,3569.4970254191453,59.5037,59.5325,59.475,59.475,3569.497
2012-03-12 11:05:00,82.78,82.79,82.64,82.66,11573.82368848026,59.4893,59.4965,59.3887,59.4031,11573.8237
2012-03-12 11:10:00,82.68,82.74,82.68,82.74,4867.49594375338,59.4175,59.4606,59.4175,59.4606,4867.4959
2012-03-12 11:15:00,82.75,82.78,82.68,82.69,7138.994050838291,59.4678,59.4893,59.4175,59.4247,7138.9941
2012-03-12 11:20:00,82.68,82.69,82.57,82.58,8761.492698756085,59.4175,59.4247,59.3384,59.3456,8761.4927
2012-03-12 11:25:00,82.62,82.66,82.56,82.57,19361.817198485667,59.3744,59.4031,59.3312,59.3384,19361.8172
2012-03-12 11:30:00,82.57,82.72,82.54,82.69,8545.159545700379,59.3384,59.4462,59.3169,59.4247,8545.1595
2012-03-12 11:35:00,82.72,82.74,82.72,82.74,5300.162249864791,59.4462,59.4606,59.4462,59.4606,5300.1622
2012-03-12 11:40:00,82.73,82.73,82.61,82.64,10383.991346673878,59.4534,59.4534,59.3672,59.3887,10383.9913
2012-03-12 11:45:00,82.64,82.68,82.6,82.68,2487.8312601406165,59.3887,59.4175,59.36,59.4175,2487.8313
2012-03-12 11:50:00,82.67,82.7,82.62,82.62,3244.9972958355866,59.4103,59.4319,59.3744,59.3744,3244.9973
2012-03-12 11:55:00,82.65,82.65,82.56,82.6,3028.664142779881,59.3959,59.3959,59.3312,59.36,3028.6641
2012-03-12 12:00:00,82.6,82.7,82.54,82.65,8004.326663061114,59.36,59.4319,59.3169,59.3959,8004.3267
2012-03-12 12:05:00,82.67,82.69,82.63,82.65,1730.6652244456463,59.4103,59.4247,59.3816,59.3959,1730.6652
2012-03-12 12:10:00,82.67,82.74,82.65,82.73,3893.996755002704,59.4103,59.4606,59.3959,59.4534,3893.9968
2012-03-12 12:15:00,82.72,82.76,82.71,82.73,7463.49378042185,59.4462,59.475,59.439,59.4534,7463.4938
2012-03-12 12:20:00,82.72,82.76,82.72,82.72,4326.663061114115,59.4462,59.475,59.4462,59.4462,4326.6631
2012-03-12 12:25:00,82.73,82.73,82.64,82.66,4867.49594375338,59.4534,59.4534,59.3887,59.4031,4867.4959
2012-03-12 12:30:00,82.65,82.67,82.59,82.65,7138.994050838291,59.3959,59.4103,59.3528,59.3959,7138.9941
2012-03-12 12:35:00,82.62,82.67,82.6,82.66,1838.8318009734992,59.3744,59.4103,59.36,59.4031,1838.8318
2012-03-12 12:40:00,82.65,82.75,82.65,82.75,2379.6646836127634,59.3959,59.4678,59.3959,59.4678,2379.6647
2012-03-12 12:45:00,82.73,82.75,82.72,82.75,5300.162249864791,59.4534,59.4678,59.4462,59.4678,5300.1622
2012-03-12 12:50:00,82.74,82.74,82.68,82.72,4110.32990805841,59.4606,59.4606,59.4175,59.4462,4110.3299
2012-03-12 12:55:00,82.72,82.77,82.72,82.77,5191.995673336939,59.4462,59.4822,59.4462,59.4822,5191.9957
2012-03-12 13:00:00,82.76,82.76,82.69,82.71,5949.161709031909,59.475,59.475,59.4247,59.439,5949.1617
2012-03-12 13:05:00,82.71,82.74,82.7,82.74,1406.1654948620876,59.439,59.4606,59.4319,59.4606,1406.1655
2012-03-12 13:10:00,82.74,82.75,82.73,82.73,5408.328826392644,59.4606,59.4678,59.4534,59.4534,5408.3288
2012-03-12 13:15:00,82.73,82.75,82.71,82.72,4218.496484586262,59.4534,59.4678,59.439,59.4462,4218.4965
2012-03-12 13:20:00,82.74,82.76,82.72,82.74,4326.663061114115,59.4606,59.475,59.4462,59.4606,4326.6631
2012-03-12 13:25:00,82.73,82.77,82.72,82.73,4651.162790697675,59.4534,59.4822,59.4462,59.4534,4651.1628
2012-03-12 13:30:00,82.74,82.78,82.73,82.77,5191.995673336939,59.4606,59.4893,59.4534,59.4822,5191.9957
2012-03-12 13:35:00,82.8,82.86,82.76,82.84,10167.658193618172,59.5037,59.5468,59.475,59.5325,10167.6582
2012-03-12 13:40:00,82.85,82.92,82.85,82.91,4110.32990805841,59.5397,59.59,59.5397,59.5828,4110.3299
2012-03-12 13:45:00,82.91,82.93,82.88,82.89,4542.9962141698215,59.5828,59.5971,59.5612,59.5684,4542.9962
2012-03-12 13:50:00,82.89,82.89,82.84,82.88,4651.162790697675,59.5684,59.5684,59.5325,59.5612,4651.1628
2012-03-12 13:55:00,82.88,82.91,82.84,82.86,5408.328826392644,59.5612,59.5828,59.5325,59.5468,5408.3288
2012-03-12 14:00:00,82.85,82.85,82.74,82.74,7571.660356949702,59.5397,59.5397,59.4606,59.4606,7571.6604
2012-03-12 14:05:00,82.74,82.75,82.73,82.75,2487.8312601406165,59.4606,59.4678,59.4534,59.4678,2487.8313
2012-03-12 14:10:00,82.75,82.8,82.74,82.78,10708.491076257436,59.4678,59.5037,59.4606,59.4893,10708.4911
2012-03-12 14:15:00,82.79,82.79,82.68,82.72,10492.15792320173,59.4965,59.4965,59.4175,59.4462,10492.1579
2012-03-12 14:20:00,82.72,82.73,82.68,82.72,7463.49378042185,59.4462,59.4534,59.4175,59.4462,7463.4938
2012-03-12 14:25:00,82.72,82.74,82.71,82.72,9085.992428339645,59.4462,59.4606,59.439,59.4462,9085.9924
2012-03-12 14:30:00,82.72,82.72,82.6,82.62,9194.159004867495,59.4462,59.4462,59.36,59.3744,9194.159
2012-03-12 14:35:00,82.62,82.62,82.56,82.59,10275.824770146024,59.3744,59.3744,59.3312,59.3528,10275.8248
2012-03-12 14:40:00,82.59,82.59,82.52,82.52,7787.993510005408,59.3528,59.3528,59.3025,59.3025,7787.9935
2012-03-12 14:45:00,82.53,82.54,82.48,82.48,8761.492698756085,59.3097,59.3169,59.2738,59.2738,8761.4927
2012-03-12 14:50:00,82.47,82.49,82.46,82.46,7679.826933477555,59.2666,59.2809,59.2594,59.2594,7679.8269
2012-03-12 14:55:00,82.47,82.5,82.47,82.49,6489.994591671173,59.2666,59.2881,59.2666,59.2809,6489.9946
2012-03-12 15:00:00,82.5,82.5,82.45,82.47,10059.491617090318,59.2881,59.2881,59.2522,59.2666,10059.4916
2012-03-12 15:05:00,82.47,82.47,82.42,82.43,12655.489453758788,59.2666,59.2666,59.2306,59.2378,12655.4895
2012-03-12 15:10:00,82.44,82.45,82.37,82.42,15035.154137371552,59.245,59.2522,59.1947,59.2306,15035.1541
2012-03-12 15:15:00,82.43,82.43,82.37,82.37,9951.325040562466,59.2378,59.2378,59.1947,59.1947,9951.325
2012-03-12 15:20:00,82.38,82.39,82.35,82.39,13953.488372093025,59.2019,59.2091,59.1803,59.2091,13953.4884
2012-03-12 15:25:00,82.39,82.59,82.39,82.59,12222.823147647376,59.2091,59.3528,59.2091,59.3528,12222.8231
2012-03-12 15:30:00,82.58,82.63,82.53,82.62,57760.951865873445,59.3456,59.3816,59.3097,59.3744,57760.9519
2012-03-12 15:35:00,82.62,82.67,82.59,82.67,36019.469983775016,59.3744,59.4103,59.3528,59.4103,36019.47
2012-03-12 15:40:00,82.67,82.7,82.57,82.57,37209.3023255814,59.4103,59.4319,59.3384,59.3384,37209.3023
2012-03-12 15:45:00,82.57,82.74,82.57,82.71,26825.31097890752,59.3384,59.4606,59.3384,59.439,26825.311
2012-03-12 15:50:00,82.7,82.72,82.6,82.61,30070.308274743104,59.4319,59.4462,59.36,59.3672,30070.3083
2012-03-12 15:55:00,82.63,82.66,82.57,82.59,48350.45970795024,59.3816,59.4031,59.3384,59.3528,48350.4597
2012-03-13 09:30:00,82.79,83.27,82.73,82.73,25959.97836668469,59.4965,59.8415,59.4534,59.4534,25959.9784
2012-03-13 09:35:00,82.71,82.9,82.69,82.81,4542.9962141698215,59.439,59.5756,59.4247,59.5109,4542.9962
2012-03-13 09:40:00,82.82,83.08,82.79,83.01,6598.161168199026,59.5181,59.7049,59.4965,59.6546,6598.1612
2012-03-13 09:45:00,82.97,82.97,82.74,82.76,6057.328285559762,59.6259,59.6259,59.4606,59.475,6057.3283
2012-03-13 09:50:00,82.72,82.78,82.7,82.74,5516.495402920497,59.4462,59.4893,59.4319,59.4606,5516.4954
2012-03-13 09:55:00,82.75,82.84,82.71,82.78,4110.32990805841,59.4678,59.5325,59.439,59.4893,4110.3299
2012-03-13 10:00:00,82.72,82.9,82.71,82.9,4542.9962141698215,59.4462,59.5756,59.439,59.5756,4542.9962
2012-03-13 10:05:00,82.9,82.95,82.84,82.92,7679.826933477555,59.5756,59.6115,59.5325,59.59,7679.8269
2012-03-13 10:10:00,82.92,83.04,82.87,82.97,8112.493239588966,59.59,59.6762,59.554,59.6259,8112.4932
2012-03-13 10:15:00,82.93,82.93,82.7,82.78,6489.994591671173,59.5971,59.5971,59.4319,59.4893,6489.9946
2012-03-13 10:20:00,82.75,82.79,82.74,82.75,3569.4970254191453,59.4678,59.4965,59.4606,59.4678,3569.497
2012-03-13 10:25:00,82.74,82.76,82.71,82.75,4759.329367225527,59.4606,59.475,59.439,59.4678,4759.3294
2012-03-13 10:30:00,82.81,82.91,82.81,82.91,12763.656030286642,59.5109,59.5828,59.5109,59.5828,12763.656
2012-03-13 10:35:00,82.94,83.07,82.9,82.96,15467.820443482964,59.6043,59.6978,59.5756,59.6187,15467.8204
2012-03-13 10:40:00,82.96,83.08,82.95,83.08,2920.497566252028,59.6187,59.7049,59.6115,59.7049,2920.4976
2012-03-13 10:45:00,83.04,83.07,83.01,83.04,3136.830719307734,59.6762,59.6978,59.6546,59.6762,3136.8307
2012-03-13 10:50:00,83.0,83.06,82.96,82.96,4542.9962141698215,59.6474,59.6906,59.6187,59.6187,4542.9962
2012-03-13 10:55:00,82.96,82.96,82.82,82.82,11681.990265008111,59.6187,59.6187,59.5181,59.5181,11681.9903
2012-03-13 11:00:00,82.84,83.01,82.84,82.95,7138.994050838291,59.5325,59.6546,59.5325,59.6115,7138.9941
2012-03-13 11:05:00,82.92,83.04,82.92,83.04,5191.995673336939,59.59,59.6762,59.59,59.6762,5191.9957
2012-03-13 11:10:00,83.04,83.07,82.97,83.0,4759.329367225527,59.6762,59.6978,59.6259,59.6474,4759.3294
2012-03-13 11:15:00,82.98,82.99,82.92,82.92,8220.65981611682,59.6331,59.6403,59.59,59.59,8220.6598
2012-03-13 11:20:00,82.93,83.01,82.92,82.96,5949.161709031909,59.5971,59.6546,59.59,59.6187,5949.1617
2012-03-13 11:25:00,82.96,83.01,82.96,82.97,3461.3304488912927,59.6187,59.6546,59.6187,59.6259,3461.3304
2012-03-13 11:30:00,82.98,83.0,82.95,82.98,4434.8296376419685,59.6331,59.6474,59.6115,59.6331,4434.8296
2012-03-13 11:35:00,82.97,83.13,82.97,83.06,5624.66197944835,59.6259,59.7409,59.6259,59.6906,5624.662
2012-03-13 11:40:00,83.05,83.15,83.02,83.14,5840.995132504056,59.6834,59.7552,59.6618,59.7481,5840.9951
2012-03-13 11:45:00,83.14,83.18,83.01,83.01,10383.991346673878,59.7481,59.7768,59.6546,59.6546,10383.9913
2012-03-13 11:50:00,83.03,83.14,83.03,83.12,9085.992428339645,59.669,59.7481,59.669,59.7337,9085.9924
2012-03-13 11:55:00,83.1,83.13,83.0,83.0,5408.328826392644,59.7193,59.7409,59.6474,59.6474,5408.3288
2012-03-13 12:00:00,82.99,83.08,82.96,83.04,7030.8274743104375,59.6403,59.7049,59.6187,59.6762,7030.8275
2012-03-13 12:05:00,83.03,83.05,83.02,83.03,16441.31963223364,59.669,59.6834,59.6618,59.669,16441.3196
2012-03-13 12:10:00,83.02,83.07,82.99,83.07,4759.329367225527,59.6618,59.6978,59.6403,59.6978,4759.3294
2012-03-13 12:15:00,83.06,83.16,83.06,83.08,8220.65981611682,59.6906,59.7624,59.6906,59.7049,8220.6598
2012-03-13 12:20:00,83.08,83.14,83.06,83.14,5624.66197944835,59.7049,59.7481,59.6906,59.7481,5624.662
2012-03-13 12:25:00,83.16,83.21,83.15,83.19,7787.993510005408,59.7624,59.7984,59.7552,59.784,7787.9935
2012-03-13 12:30:00,83.19,83.21,83.14,83.17,4002.163331530557,59.784,59.7984,59.7481,59.7696,4002.1633
2012-03-13 12:35:00,83.17,83.17,83.09,83.09,2812.330989724175,59.7696,59.7696,59.7121,59.7121,2812.331
2012-03-13 12:40:00,83.09,83.17,83.09,83.1,4975.662520281233,59.7121,59.7696,59.7121,59.7193,4975.6625
2012-03-13 12:45:00,83.13,83.13,82.99,83.04,8004.326663061114,59.7409,59.7409,59.6403,59.6762,8004.3267
2012-03-13 12:50:00,83.04,83.2,83.04,83.2,4110.32990805841,59.6762,59.7912,59.6762,59.7912,4110.3299
2012-03-13 12:55:00,83.18,83.19,83.15,83.19,4218.496484586262,59.7768,59.784,59.7552,59.784,4218.4965
2012-03-13 13:00:00,83.18,83.23,83.18,83.21,10167.658193618172,59.7768,59.8127,59.7768,59.7984,10167.6582
2012-03-13 13:05:00,83.2,83.21,83.19,83.21,11790.156841535963,59.7912,59.7984,59.784,59.7984,11790.1568
2012-03-13 13:10:00,83.21,83.21,83.19,83.21,8545.159545700379,59.7984,59.7984,59.784,59.7984,8545.1595
2012-03-13 13:15:00,83.19,83.21,83.14,83.14,5516.495402920497,59.784,59.7984,59.7481,59.7481,5516.4954
2012-03-13 13:20:00,83.17,83.2,83.14,83.19,2704.164413196322,59.7696,59.7912,59.7481,59.784,2704.1644
2012-03-13 13:25:00,83.19,83.25,83.19,83.21,3893.996755002704,59.784,59.8271,59.784,59.7984,3893.9968
2012-03-13 13:30:00,83.21,83.21,83.13,83.16,5624.66197944835,59.7984,59.7984,59.7409,59.7624,5624.662
2012-03-13 13:35:00,83.14,83.14,83.01,83.01,3785.830178474851,59.7481,59.7481,59.6546,59.6546,3785.8302
2012-03-13 13:40:00,83.02,83.06,83.01,83.06,4110.32990805841,59.6618,59.6906,59.6546,59.6906,4110.3299
2012-03-13 13:45:00,83.05,83.1,83.05,83.1,4326.663061114115,59.6834,59.7193,59.6834,59.7193,4326.6631
2012-03-13 13:50:00,83.09,83.1,83.05,83.05,5408.328826392644,59.7121,59.7193,59.6834,59.6834,5408.3288
2012-03-13 13:55:00,83.05,83.05,83.0,83.0,6706.327744726879,59.6834,59.6834,59.6474,59.6474,6706.3277
2012-03-13 14:00:00,83.01,83.03,83.0,83.02,4434.8296376419685,59.6546,59.669,59.6474,59.6618,4434.8296
2012-03-13 14:05:00,83.04,83.12,83.04,83.12,7679.826933477555,59.6762,59.7337,59.6762,59.7337,7679.8269
2012-03-13 14:10:00,83.11,83.13,83.05,83.1,8977.82585181179,59.7265,59.7409,59.6834,59.7193,8977.8259
2012-03-13 14:15:00,83.09,83.25,82.95,83.25,14818.820984315846,59.7121,59.8271,59.6115,59.8271,14818.821
2012-03-13 14:20:00,83.23,83.38,83.19,83.19,8436.992969172525,59.8127,59.9205,59.784,59.784,8436.993
2012-03-13 14:25:00,83.19,83.21,83.01,83.06,9951.325040562466,59.784,59.7984,59.6546,59.6906,9951.325
2012-03-13 14:30:00,83.07,83.2,83.03,83.03,12547.322877230936,59.6978,59.7912,59.669,59.669,12547.3229
2012-03-13 14:35:00,83.06,83.11,83.03,83.09,4002.163331530557,59.6906,59.7265,59.669,59.7121,4002.1633
2012-03-13 14:40:00,83.11,83.25,83.1,83.14,10383.991346673878,59.7265,59.8271,59.7193,59.7481,10383.9913
2012-03-13 14:45:00,83.14,83.19,83.04,83.04,6814.494321254732,59.7481,59.784,59.6762,59.6762,6814.4943
2012-03-13 14:50:00,83.03,83.06,82.96,83.02,9734.99188750676,59.669,59.6906,59.6187,59.6618,9734.9919
2012-03-13 14:55:00,83.01,83.08,83.0,83.08,3244.9972958355866,59.6546,59.7049,59.6474,59.7049,3244.9973
2012-03-13 15:00:00,83.08,83.29,83.08,83.29,9626.825310978908,59.7049,59.8559,59.7049,59.8559,9626.8253
2012-03-13 15:05:00,83.27,83.45,83.24,83.42,17198.48566792861,59.8415,59.9708,59.8199,59.9493,17198.4857
2012-03-13 15:10:00,83.41,83.55,83.37,83.55,10167.658193618172,59.9421,60.0427,59.9133,60.0427,10167.6582
2012-03-13 15:15:00,83.57,83.62,83.48,83.57,10492.15792320173,60.0571,60.093,59.9924,60.0571,10492.1579
2012-03-13 15:20:00,83.55,83.67,83.47,83.64,12547.322877230936,60.0427,60.1289,59.9852,60.1074,12547.3229
2012-03-13 15:25:00,83.64,83.67,83.43,83.46,14169.821525148727,60.1074,60.1289,59.9565,59.978,14169.8215
2012-03-13 15:30:00,83.5,83.62,83.45,83.62,10059.491617090318,60.0068,60.093,59.9708,60.093,10059.4916
2012-03-13 15:35:00,83.61,83.63,83.51,83.63,15251.487290427258,60.0858,60.1002,60.014,60.1002,15251.4873
2012-03-13 15:40:00,83.62,83.8,83.58,83.78,25743.645213628988,60.093,60.2224,60.0643,60.208,25743.6452
2012-03-13 15:45:00,83.78,83.86,83.71,83.77,29853.9751216874,60.208,60.2655,60.1577,60.2008,29853.9751
2012-03-13 15:50:00,83.77,83.96,83.77,83.94,44564.62952947539,60.2008,60.3373,60.2008,60.323,44564.6295
2012-03-13 15:55:00,83.89,83.94,83.8,83.94,40562.46619794484,60.287,60.323,60.2224,60.323,40562.4662
2012-03-14 09:30:00,83.94,83.94,83.76,83.82,13737.155219037317,60.323,60.323,60.1936,60.2367,13737.1552
2012-03-14 09:35:00,83.81,83.86,83.67,83.72,5624.66197944835,60.2295,60.2655,60.1289,60.1649,5624.662
2012-03-14 09:40:00,83.73,83.79,83.63,83.79,3353.16387236344,60.1721,60.2152,60.1002,60.2152,3353.1639
2012-03-14 09:45:00,83.8,83.92,83.76,83.89,6489.994591671173,60.2224,60.3086,60.1936,60.287,6489.9946
2012-03-14 09:50:00,83.91,83.97,83.89,83.95,5840.995132504056,60.3014,60.3445,60.287,60.3302,5840.9951
2012-03-14 09:55:00,83.95,83.97,83.87,83.89,6814.494321254732,60.3302,60.3445,60.2727,60.287,6814.4943
2012-03-14 10:00:00,83.87,83.88,83.75,83.82,3569.4970254191453,60.2727,60.2799,60.1864,60.2367,3569.497
2012-03-14 10:05:00,83.83,84.06,83.83,83.99,7571.660356949702,60.2439,60.4092,60.2439,60.3589,7571.6604
2012-03-14 10:10:00,83.97,84.06,83.95,84.03,6381.828015143321,60.3445,60.4092,60.3302,60.3877,6381.828
2012-03-14 10:15:00,84.02,84.02,83.89,83.94,8869.659275283937,60.3805,60.3805,60.287,60.323,8869.6593
2012-03-14 10:20:00,83.92,83.98,83.91,83.98,2920.497566252028,60.3086,60.3517,60.3014,60.3517,2920.4976
2012-03-14 10:25:00,83.99,84.14,83.96,84.08,13953.488372093025,60.3589,60.4667,60.3373,60.4236,13953.4884
2012-03-14 10:30:00,84.05,84.05,83.92,83.92,4651.162790697675,60.402,60.402,60.3086,60.3086,4651.1628
2012-03-14 10:35:00,83.93,83.98,83.89,83.96,9518.658734451054,60.3158,60.3517,60.287,60.3373,9518.6587
2012-03-14 10:40:00,83.96,83.98,83.94,83.96,2379.6646836127634,60.3373,60.3517,60.323,60.3373,2379.6647
2012-03-14 10:45:00,83.98,84.01,83.95,83.98,4434.8296376419685,60.3517,60.3733,60.3302,60.3517,4434.8296
2012-03-14 10:50:00,84.0,84.02,83.94,83.99,7247.160627366144,60.3661,60.3805,60.323,60.3589,7247.1606
2012-03-14 10:55:00,83.99,83.99,83.86,83.86,3893.996755002704,60.3589,60.3589,60.2655,60.2655,3893.9968
2012-03-14 11:00:00,83.83,83.89,83.76,83.76,3244.9972958355866,60.2439,60.287,60.1936,60.1936,3244.9973
2012-03-14 11:05:00,83.76,83.82,83.72,83.8,4651.162790697675,60.1936,60.2367,60.1649,60.2224,4651.1628
2012-03-14 11:10:00,83.82,83.89,83.82,83.85,5191.995673336939,60.2367,60.287,60.2367,60.2583,5191.9957
2012-03-14 11:15:00,83.84,83.85,83.74,83.74,5949.161709031909,60.2511,60.2583,60.1792,60.1792,5949.1617
2012-03-14 11:20:00,83.75,83.81,83.75,83.78,5191.995673336939,60.1864,60.2295,60.1864,60.208,5191.9957
2012-03-14 11:25:00,83.76,83.89,83.76,83.85,5949.161709031909,60.1936,60.287,60.1936,60.2583,5949.1617
2012-03-14 11:30:00,83.85,83.86,83.75,83.77,4975.662520281233,60.2583,60.2655,60.1864,60.2008,4975.6625
2012-03-14 11:35:00,83.74,83.81,83.72,83.79,3028.664142779881,60.1792,60.2295,60.1649,60.2152,3028.6641
2012-03-14 11:40:00,83.78,83.82,83.78,83.81,2271.4981070849108,60.208,60.2367,60.208,60.2295,2271.4981
2012-03-14 11:45:00,83.79,83.79,83.71,83.71,2055.164954029205,60.2152,60.2152,60.1577,60.1577,2055.165
2012-03-14 11:50:00,83.75,83.8,83.75,83.77,1838.8318009734992,60.1864,60.2224,60.1864,60.2008,1838.8318
2012-03-14 11:55:00,83.78,83.81,83.72,83.77,4434.8296376419685,60.208,60.2295,60.1649,60.2008,4434.8296
2012-03-14 12:00:00,83.8,83.84,83.77,83.82,5083.829096809086,60.2224,60.2511,60.2008,60.2367,5083.8291
2012-03-14 12:05:00,83.85,83.88,83.82,83.83,3136.830719307734,60.2583,60.2799,60.2367,60.2439,3136.8307
2012-03-14 12:10:00,83.81,83.85,83.8,83.85,3244.9972958355866,60.2295,60.2583,60.2224,60.2583,3244.9973
2012-03-14 12:15:00,83.86,83.94,83.86,83.87,6165.494862087615,60.2655,60.323,60.2655,60.2727,6165.4949
2012-03-14 12:20:00,83.87,83.9,83.85,83.89,4759.329367225527,60.2727,60.2942,60.2583,60.287,4759.3294
2012-03-14 12:25:00,83.87,83.9,83.87,83.9,2595.997836668469,60.2727,60.2942,60.2727,60.2942,2595.9978
2012-03-14 12:30:00,83.91,83.95,83.9,83.95,5840.995132504056,60.3014,60.3302,60.2942,60.3302,5840.9951
2012-03-14 12:35:00,83.93,83.97,83.93,83.97,3893.996755002704,60.3158,60.3445,60.3158,60.3445,3893.9968
2012-03-14 12:40:00,83.97,84.01,83.97,83.98,3461.3304488912927,60.3445,60.3733,60.3445,60.3517,3461.3304
2012-03-14 12:45:00,83.99,84.03,83.97,84.03,2595.997836668469,60.3589,60.3877,60.3445,60.3877,2595.9978
2012-03-14 12:50:00,84.01,84.03,83.98,84.01,2379.6646836127634,60.3733,60.3877,60.3517,60.3733,2379.6647
2012-03-14 12:55:00,84.0,84.07,83.99,84.05,3353.16387236344,60.3661,60.4164,60.3589,60.402,3353.1639
2012-03-14 13:00:00,84.02,84.04,84.02,84.03,1189.8323418063817,60.3805,60.3948,60.3805,60.3877,1189.8323
2012-03-14 13:05:00,84.02,84.08,84.02,84.08,3461.3304488912927,60.3805,60.4236,60.3805,60.4236,3461.3304
2012-03-14 13:10:00,84.08,84.22,84.08,84.18,7030.8274743104375,60.4236,60.5242,60.4236,60.4954,7030.8275
2012-03-14 13:15:00,84.18,84.23,84.17,84.21,2595.997836668469,60.4954,60.5314,60.4883,60.517,2595.9978
2012-03-14 13:20:00,84.2,84.25,84.18,84.22,4867.49594375338,60.5098,60.5458,60.4954,60.5242,4867.4959
2012-03-14 13:25:00,84.23,84.28,84.19,84.22,7030.8274743104375,60.5314,60.5673,60.5026,60.5242,7030.8275
2012-03-14 13:30:00,84.27,84.33,84.23,84.27,18496.484586262843,60.5601,60.6032,60.5314,60.5601,18496.4846
2012-03-14 13:35:00,84.27,84.29,84.22,84.25,9518.658734451054,60.5601,60.5745,60.5242,60.5458,9518.6587
2012-03-14 13:40:00,84.27,84.27,84.18,84.22,17522.98539751217,60.5601,60.5601,60.4954,60.5242,17522.9854
2012-03-14 13:45:00,84.22,84.24,84.15,84.16,16224.986479177933,60.5242,60.5386,60.4739,60.4811,16224.9865
2012-03-14 13:50:00,84.15,84.2,84.14,84.18,6706.327744726879,60.4739,60.5098,60.4667,60.4954,6706.3277
2012-03-14 13:55:00,84.18,84.19,84.1,84.15,22606.814494321254,60.4954,60.5026,60.438,60.4739,22606.8145
2012-03-14 14:00:00,84.14,84.15,84.11,84.12,4759.329367225527,60.4667,60.4739,60.4451,60.4523,4759.3294
2012-03-14 14:05:00,84.14,84.2,84.13,84.18,5191.995673336939,60.4667,60.5098,60.4595,60.4954,5191.9957
2012-03-14 14:10:00,84.16,84.16,84.1,84.13,10492.15792320173,60.4811,60.4811,60.438,60.4595,10492.1579
2012-03-14 14:15:00,84.13,84.17,84.12,84.15,13304.488912925906,60.4595,60.4883,60.4523,60.4739,13304.4889
2012-03-14 14:20:00,84.14,84.15,84.12,84.14,4975.662520281233,60.4667,60.4739,60.4523,60.4667,4975.6625
2012-03-14 14:25:00,84.14,84.2,84.14,84.17,6598.161168199026,60.4667,60.5098,60.4667,60.4883,6598.1612
2012-03-14 14:30:00,84.17,84.26,84.16,84.2,20767.98269334776,60.4883,60.5529,60.4811,60.5098,20767.9827
2012-03-14 14:35:00,84.19,84.27,84.18,84.2,9843.158464034614,60.5026,60.5601,60.4954,60.5098,9843.1585
2012-03-14 14:40:00,84.19,84.26,84.18,84.18,5083.829096809086,60.5026,60.5529,60.4954,60.4954,5083.8291
2012-03-14 14:45:00,84.17,84.24,84.16,84.16,6381.828015143321,60.4883,60.5386,60.4811,60.4811,6381.828
2012-03-14 14:50:00,84.15,84.19,84.11,84.12,8545.159545700379,60.4739,60.5026,60.4451,60.4523,8545.1595
2012-03-14 14:55:00,84.12,84.14,84.09,84.1,3136.830719307734,60.4523,60.4667,60.4308,60.438,3136.8307
2012-03-14 15:00:00,84.11,84.11,84.0,84.0,2812.330989724175,60.4451,60.4451,60.3661,60.3661,2812.331
2012-03-14 15:05:00,84.0,84.02,83.96,83.96,6922.660897782585,60.3661,60.3805,60.3373,60.3373,6922.6609
2012-03-14 15:10:00,83.98,84.02,83.93,84.02,8653.32612222823,60.3517,60.3805,60.3158,60.3805,8653.3261
2012-03-14 15:15:00,84.04,84.05,83.98,84.0,14277.98810167658,60.3948,60.402,60.3517,60.3661,14277.9881
2012-03-14 15:20:00,84.01,84.13,84.01,84.1,17631.15197404002,60.3733,60.4595,60.3733,60.438,17631.152
2012-03-14 15:25:00,84.11,84.2,84.04,84.17,14710.654407787992,60.4451,60.5098,60.3948,60.4883,14710.6544
2012-03-14 15:30:00,84.18,84.22,84.11,84.11,10924.824229313142,60.4954,60.5242,60.4451,60.4451,10924.8242
2012-03-14 15:35:00,84.13,84.15,84.12,84.13,10816.657652785289,60.4595,60.4739,60.4523,60.4595,10816.6577
2012-03-14 15:40:00,84.11,84.19,84.06,84.16,12979.989183342346,60.4451,60.5026,60.4092,60.4811,12979.9892
2012-03-14 15:45:00,84.16,84.23,84.13,84.18,14169.821525148727,60.4811,60.5314,60.4595,60.4954,14169.8215
2012-03-14 15:50:00,84.18,84.25,84.18,84.25,23039.480800432662,60.4954,60.5458,60.4954,60.5458,23039.4808
2012-03-14 15:55:00,84.24,84.25,84.19,84.22,28772.30935640887,60.5386,60.5458,60.5026,60.5242,28772.3094
2012-03-15 09:30:00,84.35,84.35,83.29,84.2,36560.30286641428,60.6176,60.6176,59.8559,60.5098,36560.3029
2012-03-15 09:35:00,84.27,84.34,84.14,84.2,9302.32558139535,60.5601,60.6104,60.4667,60.5098,9302.3256
2012-03-15 09:40:00,84.16,84.22,84.08,84.17,8436.992969172525,60.4811,60.5242,60.4236,60.4883,8436.993
2012-03-15 09:45:00,84.18,84.18,83.93,84.14,19253.65062195781,60.4954,60.4954,60.3158,60.4667,19253.6506
2012-03-15 09:50:00,84.14,84.26,84.14,84.25,13088.1557598702,60.4667,60.5529,60.4667,60.5458,13088.1558
2012-03-15 09:55:00,84.24,84.31,84.21,84.31,8004.326663061114,60.5386,60.5889,60.517,60.5889,8004.3267
2012-03-15 10:00:00,84.31,84.31,84.07,84.14,21092.48242293132,60.5889,60.5889,60.4164,60.4667,21092.4824
2012-03-15 10:05:00,84.13,84.34,84.13,84.19,9734.99188750676,60.4595,60.6104,60.4595,60.5026,9734.9919
2012-03-15 10:10:00,84.14,84.26,84.13,84.21,8977.82585181179,60.4667,60.5529,60.4595,60.517,8977.8259
2012-03-15 10:15:00,84.21,84.35,84.21,84.3,12006.489994591671,60.517,60.6176,60.517,60.5817,12006.49
2012-03-15 10:20:00,84.31,84.33,84.18,84.18,5408.328826392644,60.5889,60.6032,60.4954,60.4954,5408.3288
2012-03-15 10:25:00,84.18,84.31,84.18,84.18,9734.99188750676,60.4954,60.5889,60.4954,60.4954,9734.9919
2012-03-15 10:30:00,84.21,84.33,84.21,84.29,6706.327744726879,60.517,60.6032,60.517,60.5745,6706.3277
2012-03-15 10:35:00,84.31,84.35,84.19,84.22,7355.327203893997,60.5889,60.6176,60.5026,60.5242,7355.3272
2012-03-15 10:40:00,84.22,84.27,84.16,84.18,7896.160086533261,60.5242,60.5601,60.4811,60.4954,7896.1601
2012-03-15 10:45:00,84.18,84.21,84.03,84.05,5732.828555976204,60.4954,60.517,60.3877,60.402,5732.8286
2012-03-15 10:50:00,84.06,84.18,84.02,84.18,16765.819361817197,60.4092,60.4954,60.3805,60.4954,16765.8194
2012-03-15 10:55:00,84.18,84.19,84.11,84.16,14386.154678204435,60.4954,60.5026,60.4451,60.4811,14386.1547
2012-03-15 11:00:00,84.18,84.22,84.12,84.12,6598.161168199026,60.4954,60.5242,60.4523,60.4523,6598.1612
2012-03-15 11:05:00,84.12,84.24,84.09,84.18,10492.15792320173,60.4523,60.5386,60.4308,60.4954,10492.1579
2012-03-15 11:10:00,84.17,84.19,84.1,84.12,6598.161168199026,60.4883,60.5026,60.438,60.4523,6598.1612
2012-03-15 11:15:00,84.15,84.22,84.12,84.18,10816.657652785289,60.4739,60.5242,60.4523,60.4954,10816.6577
2012-03-15 11:20:00,84.18,84.31,84.18,84.29,8869.659275283937,60.4954,60.5889,60.4954,60.5745,8869.6593
2012-03-15 11:25:00,84.29,84.31,84.22,84.3,14818.820984315846,60.5745,60.5889,60.5242,60.5817,14818.821
2012-03-15 11:30:00,84.3,84.35,84.29,84.34,14710.654407787992,60.5817,60.6176,60.5745,60.6104,14710.6544
2012-03-15 11:35:00,84.32,84.34,84.14,84.18,13845.32179556517,60.5961,60.6104,60.4667,60.4954,13845.3218
2012-03-15 11:40:00,84.17,84.29,84.15,84.27,14602.48783126014,60.4883,60.5745,60.4739,60.5601,14602.4878
2012-03-15 11:45:00,84.26,84.27,84.16,84.19,6273.661438615468,60.5529,60.5601,60.4811,60.5026,6273.6614
2012-03-15 11:50:00,84.22,84.25,84.18,84.23,5949.161709031909,60.5242,60.5458,60.4954,60.5314,5949.1617
2012-03-15 11:55:00,84.24,84.31,84.24,84.31,7030.8274743104375,60.5386,60.5889,60.5386,60.5889,7030.8275
2012-03-15 12:00:00,84.29,84.35,84.29,84.35,8545.159545700379,60.5745,60.6176,60.5745,60.6176,8545.1595
2012-03-15 12:05:00,84.35,84.5,84.34,84.5,17198.48566792861,60.6176,60.7254,60.6104,60.7254,17198.4857
2012-03-15 12:10:00,84.5,84.53,84.34,84.35,8653.32612222823,60.7254,60.747,60.6104,60.6176,8653.3261
2012-03-15 12:15:00,84.37,84.45,84.33,84.45,12330.98972417523,60.632,60.6895,60.6032,60.6895,12330.9897
2012-03-15 12:20:00,84.42,84.54,84.42,84.47,6598.161168199026,60.6679,60.7542,60.6679,60.7039,6598.1612
2012-03-15 12:25:00,84.48,84.5,84.33,84.33,12114.656571119524,60.711,60.7254,60.6032,60.6032,12114.6566
2012-03-15 12:30:00,84.33,84.42,84.31,84.42,7571.660356949702,60.6032,60.6679,60.5889,60.6679,7571.6604
2012-03-15 12:35:00,84.41,84.43,84.38,84.4,4326.663061114115,60.6607,60.6751,60.6392,60.6535,4326.6631
2012-03-15 12:40:00,84.38,84.45,84.35,84.45,3893.996755002704,60.6392,60.6895,60.6176,60.6895,3893.9968
2012-03-15 12:45:00,84.47,84.5,84.46,84.46,4867.49594375338,60.7039,60.7254,60.6967,60.6967,4867.4959
2012-03-15 12:50:00,84.48,84.5,84.41,84.41,6814.494321254732,60.711,60.7254,60.6607,60.6607,6814.4943
2012-03-15 12:55:00,84.39,84.43,84.36,84.43,10492.15792320173,60.6464,60.6751,60.6248,60.6751,10492.1579
2012-03-15 13:00:00,84.43,84.48,84.42,84.48,4110.32990805841,60.6751,60.711,60.6679,60.711,4110.3299
2012-03-15 13:05:00,84.48,84.48,84.44,84.44,5191.995673336939,60.711,60.711,60.6823,60.6823,5191.9957
2012-03-15 13:10:00,84.44,84.44,84.35,84.35,4867.49594375338,60.6823,60.6823,60.6176,60.6176,4867.4959
2012-03-15 13:15:00,84.34,84.36,84.3,84.3,3785.830178474851,60.6104,60.6248,60.5817,60.5817,3785.8302
2012-03-15 13:20:00,84.29,84.35,84.28,84.35,3353.16387236344,60.5745,60.6176,60.5673,60.6176,3353.1639
2012-03-15 13:25:00,84.34,84.4,84.31,84.33,11141.157382368849,60.6104,60.6535,60.5889,60.6032,11141.1574
2012-03-15 13:30:00,84.34,84.44,84.31,84.41,8761.492698756085,60.6104,60.6823,60.5889,60.6607,8761.4927
2012-03-15 13:35:00,84.42,84.44,84.36,84.36,5300.162249864791,60.6679,60.6823,60.6248,60.6248,5300.1622
2012-03-15 13:40:00,84.37,84.37,84.26,84.34,31584.640346133045,60.632,60.632,60.5529,60.6104,31584.6403
2012-03-15 13:45:00,84.34,84.43,84.32,84.42,12655.489453758788,60.6104,60.6751,60.5961,60.6679,12655.4895
2012-03-15 13:50:00,84.43,84.43,84.33,84.33,5516.495402920497,60.6751,60.6751,60.6032,60.6032,5516.4954
2012-03-15 13:55:00,84.34,84.36,84.28,84.28,7247.160627366144,60.6104,60.6248,60.5673,60.5673,7247.1606
2012-03-15 14:00:00,84.28,84.34,84.25,84.31,17306.65224445646,60.5673,60.6104,60.5458,60.5889,17306.6522
2012-03-15 14:05:00,84.33,84.52,84.33,84.51,7355.327203893997,60.6032,60.7398,60.6032,60.7326,7355.3272
2012-03-15 14:10:00,84.5,84.5,84.41,84.43,6489.994591671173,60.7254,60.7254,60.6607,60.6751,6489.9946
2012-03-15 14:15:00,84.44,84.53,84.42,84.52,4867.49594375338,60.6823,60.747,60.6679,60.7398,4867.4959
2012-03-15 14:20:00,84.54,84.54,84.5,84.5,6165.494862087615,60.7542,60.7542,60.7254,60.7254,6165.4949
2012-03-15 14:25:00,84.5,84.53,84.49,84.51,5624.66197944835,60.7254,60.747,60.7182,60.7326,5624.662
2012-03-15 14:30:00,84.5,84.52,84.46,84.5,4975.662520281233,60.7254,60.7398,60.6967,60.7254,4975.6625
2012-03-15 14:35:00,84.53,84.53,84.44,84.48,5300.162249864791,60.747,60.747,60.6823,60.711,5300.1622
2012-03-15 14:40:00,84.48,84.5,84.43,84.43,6706.327744726879,60.711,60.7254,60.6751,60.6751,6706.3277
2012-03-15 14:45:00,84.43,84.47,84.4,84.43,8436.992969172525,60.6751,60.7039,60.6535,60.6751,8436.993
2012-03-15 14:50:00,84.44,84.52,84.43,84.49,7463.49378042185,60.6823,60.7398,60.6751,60.7182,7463.4938
2012-03-15 14:55:00,84.47,84.5,84.47,84.5,5300.162249864791,60.7039,60.7254,60.7039,60.7254,5300.1622
2012-03-15 15:00:00,84.49,84.52,84.44,84.48,5191.995673336939,60.7182,60.7398,60.6823,60.711,5191.9957
2012-03-15 15:05:00,84.47,84.54,84.45,84.5,11790.156841535963,60.7039,60.7542,60.6895,60.7254,11790.1568
2012-03-15 15:10:00,84.5,84.52,84.43,84.44,6922.660897782585,60.7254,60.7398,60.6751,60.6823,6922.6609
2012-03-15 15:15:00,84.48,84.58,84.46,84.56,48350.45970795024,60.711,60.7829,60.6967,60.7685,48350.4597
2012-03-15 15:20:00,84.55,84.56,84.49,84.55,10600.324499729582,60.7613,60.7685,60.7182,60.7613,10600.3245
2012-03-15 15:25:00,84.55,84.55,84.47,84.55,20767.98269334776,60.7613,60.7613,60.7039,60.7613,20767.9827
2012-03-15 15:30:00,84.57,84.57,84.51,84.55,23688.480259599783,60.7757,60.7757,60.7326,60.7613,23688.4803
2012-03-15 15:35:00,84.55,84.62,84.52,84.62,25310.978907517576,60.7613,60.8117,60.7398,60.8117,25310.9789
2012-03-15 15:40:00,84.61,84.78,84.59,84.75,41319.6322336398,60.8045,60.9266,60.7901,60.9051,41319.6322
2012-03-15 15:45:00,84.75,84.78,84.55,84.59,29529.47539210384,60.9051,60.9266,60.7613,60.7901,29529.4754
2012-03-15 15:50:00,84.6,84.61,84.55,84.58,26284.478096268253,60.7973,60.8045,60.7613,60.7829,26284.4781
2012-03-15 15:55:00,84.58,84.72,84.58,84.7,38939.96755002704,60.7829,60.8835,60.7829,60.8691,38939.9676
2012-03-16 09:30:00,84.77,85.02,84.55,84.99,287182.26068144944,60.9194,61.0991,60.7613,61.0775,287182.2607
2012-03-16 09:35:00,85.01,85.06,84.96,85.0,34288.80475932937,61.0919,61.1279,61.056,61.0847,34288.8048
2012-03-16 09:40:00,85.01,85.26,84.99,85.22,15467.820443482964,61.0919,61.2716,61.0775,61.2428,15467.8204
2012-03-16 09:45:00,85.26,85.27,85.14,85.14,9085.992428339645,61.2716,61.2788,61.1853,61.1853,9085.9924
2012-03-16 09:50:00,85.15,85.16,85.05,85.07,14818.820984315846,61.1925,61.1997,61.1207,61.135,14818.821
2012-03-16 09:55:00,85.08,85.08,84.96,84.96,9626.825310978908,61.1422,61.1422,61.056,61.056,9626.8253
2012-03-16 10:00:00,84.96,85.21,84.96,85.16,10383.991346673878,61.056,61.2357,61.056,61.1997,10383.9913
2012-03-16 10:05:00,85.17,85.26,85.16,85.25,5840.995132504056,61.2069,61.2716,61.1997,61.2644,5840.9951
2012-03-16 10:10:00,85.23,85.29,85.18,85.29,6057.328285559762,61.25,61.2931,61.2141,61.2931,6057.3283
2012-03-16 10:15:00,85.29,85.34,85.16,85.21,8004.326663061114,61.2931,61.3291,61.1997,61.2357,8004.3267
2012-03-16 10:20:00,85.17,85.26,85.17,85.25,7030.8274743104375,61.2069,61.2716,61.2069,61.2644,7030.8275
2012-03-16 10:25:00,85.25,85.25,85.08,85.08,5300.162249864791,61.2644,61.2644,61.1422,61.1422,5300.1622
2012-03-16 10:30:00,85.09,85.17,85.09,85.13,9194.159004867495,61.1494,61.2069,61.1494,61.1782,9194.159
2012-03-16 10:35:00,85.11,85.25,85.11,85.19,6814.494321254732,61.1638,61.2644,61.1638,61.2213,6814.4943
2012-03-16 10:40:00,85.16,85.19,85.08,85.09,6165.494862087615,61.1997,61.2213,61.1422,61.1494,6165.4949
2012-03-16 10:45:00,85.09,85.18,85.09,85.17,7787.993510005408,61.1494,61.2141,61.1494,61.2069,7787.9935
2012-03-16 10:50:00,85.12,85.2,85.07,85.17,15359.65386695511,61.171,61.2285,61.135,61.2069,15359.6539
2012-03-16 10:55:00,85.17,85.21,85.16,85.21,5624.66197944835,61.2069,61.2357,61.1997,61.2357,5624.662
2012-03-16 11:00:00,85.2,85.22,85.11,85.12,6814.494321254732,61.2285,61.2428,61.1638,61.171,6814.4943
2012-03-16 11:05:00,85.11,85.13,85.06,85.13,5191.995673336939,61.1638,61.1782,61.1279,61.1782,5191.9957
2012-03-16 11:10:00,85.1,85.14,85.08,85.13,2812.330989724175,61.1566,61.1853,61.1422,61.1782,2812.331
2012-03-16 11:15:00,85.09,85.1,85.03,85.04,4542.9962141698215,61.1494,61.1566,61.1063,61.1135,4542.9962
2012-03-16 11:20:00,85.03,85.03,84.9,84.9,9302.32558139535,61.1063,61.1063,61.0129,61.0129,9302.3256
2012-03-16 11:25:00,84.9,85.01,84.9,84.97,11465.657111952409,61.0129,61.0919,61.0129,61.0632,11465.6571
2012-03-16 11:30:00,84.98,85.01,84.9,84.9,4542.9962141698215,61.0704,61.0919,61.0129,61.0129,4542.9962
2012-03-16 11:35:00,84.91,84.94,84.88,84.88,4651.162790697675,61.0201,61.0416,60.9985,60.9985,4651.1628
2012-03-16 11:40:00,84.87,84.87,84.82,84.82,2812.330989724175,60.9913,60.9913,60.9554,60.9554,2812.331
2012-03-16 11:45:00,84.84,84.88,84.81,84.85,7247.160627366144,60.9698,60.9985,60.9482,60.9769,7247.1606
2012-03-16 11:50:00,84.86,84.94,84.84,84.94,2704.164413196322,60.9841,61.0416,60.9698,61.0416,2704.1644
2012-03-16 11:55:00,84.94,85.0,84.92,84.98,2920.497566252028,61.0416,61.0847,61.0272,61.0704,2920.4976
2012-03-16 12:00:00,84.94,84.97,84.91,84.95,7247.160627366144,61.0416,61.0632,61.0201,61.0488,7247.1606
2012-03-16 12:05:00,84.93,84.93,84.87,84.9,4110.32990805841,61.0344,61.0344,60.9913,61.0129,4110.3299
2012-03-16 12:10:00,84.9,84.95,84.86,84.9,2920.497566252028,61.0129,61.0488,60.9841,61.0129,2920.4976
2012-03-16 12:15:00,84.92,84.95,84.83,84.86,2704.164413196322,61.0272,61.0488,60.9626,60.9841,2704.1644
2012-03-16 12:20:00,84.86,84.95,84.81,84.94,5732.828555976204,60.9841,61.0488,60.9482,61.0416,5732.8286
2012-03-16 12:25:00,84.94,85.04,84.94,85.04,3244.9972958355866,61.0416,61.1135,61.0416,61.1135,3244.9973
2012-03-16 12:30:00,85.04,85.04,85.01,85.04,3353.16387236344,61.1135,61.1135,61.0919,61.1135,3353.1639
2012-03-16 12:35:00,85.04,85.05,85.01,85.05,2812.330989724175,61.1135,61.1207,61.0919,61.1207,2812.331
2012-03-16 12:40:00,85.04,85.07,85.03,85.07,2920.497566252028,61.1135,61.135,61.1063,61.135,2920.4976
2012-03-16 12:45:00,85.05,85.05,84.97,84.99,1946.998377501352,61.1207,61.1207,61.0632,61.0775,1946.9984
2012-03-16 12:50:00,84.96,84.96,84.91,84.94,2163.3315305570577,61.056,61.056,61.0201,61.0416,2163.3315
2012-03-16 12:55:00,84.95,84.95,84.92,84.92,2271.4981070849108,61.0488,61.0488,61.0272,61.0272,2271.4981
2012-03-16 13:00:00,84.92,84.93,84.9,84.92,3461.3304488912927,61.0272,61.0344,61.0129,61.0272,3461.3304
2012-03-16 13:05:00,84.92,84.93,84.92,84.93,1622.4986479177933,61.0272,61.0344,61.0272,61.0344,1622.4986
2012-03-16 13:10:00,84.92,84.94,84.91,84.93,1081.6657652785289,61.0272,61.0416,61.0201,61.0344,1081.6658
2012-03-16 13:15:00,84.94,84.94,84.9,84.91,3353.16387236344,61.0416,61.0416,61.0129,61.0201,3353.1639
2012-03-16 13:20:00,84.9,84.94,84.89,84.93,4002.163331530557,61.0129,61.0416,61.0057,61.0344,4002.1633
2012-03-16 13:25:00,84.94,84.97,84.91,84.97,6922.660897782585,61.0416,61.0632,61.0201,61.0632,6922.6609
2012-03-16 13:30:00,84.97,85.02,84.96,85.0,3677.6636019469984,61.0632,61.0991,61.056,61.0847,3677.6636
2012-03-16 13:35:00,85.0,85.08,84.99,85.08,5516.495402920497,61.0847,61.1422,61.0775,61.1422,5516.4954
2012-03-16 13:40:00,85.07,85.09,85.02,85.02,1622.4986479177933,61.135,61.1494,61.0991,61.0991,1622.4986
2012-03-16 13:45:00,85.02,85.06,85.02,85.04,2163.3315305570577,61.0991,61.1279,61.0991,61.1135,2163.3315
2012-03-16 13:50:00,85.04,85.07,85.04,85.05,5083.829096809086,61.1135,61.135,61.1135,61.1207,5083.8291
2012-03-16 13:55:00,85.06,85.11,85.06,85.08,4975.662520281233,61.1279,61.1638,61.1279,61.1422,4975.6625
2012-03-16 14:00:00,85.08,85.1,85.05,85.07,3569.4970254191453,61.1422,61.1566,61.1207,61.135,3569.497
2012-03-16 14:05:00,85.08,85.15,85.07,85.14,7138.994050838291,61.1422,61.1925,61.135,61.1853,7138.9941
2012-03-16 14:10:00,85.11,85.13,85.08,85.1,2812.330989724175,61.1638,61.1782,61.1422,61.1566,2812.331
2012-03-16 14:15:00,85.09,85.14,85.07,85.12,4651.162790697675,61.1494,61.1853,61.135,61.171,4651.1628
2012-03-16 14:20:00,85.13,85.15,85.06,85.06,7787.993510005408,61.1782,61.1925,61.1279,61.1279,7787.9935
2012-03-16 14:25:00,85.05,85.08,85.04,85.08,4975.662520281233,61.1207,61.1422,61.1135,61.1422,4975.6625
2012-03-16 14:30:00,85.09,85.1,85.04,85.1,5191.995673336939,61.1494,61.1566,61.1135,61.1566,5191.9957
2012-03-16 14:35:00,85.1,85.13,85.1,85.11,3028.664142779881,61.1566,61.1782,61.1566,61.1638,3028.6641
2012-03-16 14:40:00,85.11,85.14,85.07,85.07,5191.995673336939,61.1638,61.1853,61.135,61.135,5191.9957
2012-03-16 14:45:00,85.09,85.13,85.07,85.11,6381.828015143321,61.1494,61.1782,61.135,61.1638,6381.828
2012-03-16 14:50:00,85.11,85.12,85.06,85.08,6165.494862087615,61.1638,61.171,61.1279,61.1422,6165.4949
2012-03-16 14:55:00,85.06,85.07,85.04,85.06,6922.660897782585,61.1279,61.135,61.1135,61.1279,6922.6609
2012-03-16 15:00:00,85.07,85.08,85.02,85.03,12871.822606814494,61.135,61.1422,61.0991,61.1063,12871.8226
2012-03-16 15:05:00,85.01,85.01,84.97,84.97,7355.327203893997,61.0919,61.0919,61.0632,61.0632,7355.3272
2012-03-16 15:10:00,84.99,84.99,84.92,84.92,10275.824770146024,61.0775,61.0775,61.0272,61.0272,10275.8248
2012-03-16 15:15:00,84.93,84.93,84.83,84.92,7355.327203893997,61.0344,61.0344,60.9626,61.0272,7355.3272
2012-03-16 15:20:00,84.91,84.95,84.91,84.95,8004.326663061114,61.0201,61.0488,61.0201,61.0488,8004.3267
2012-03-16 15:25:00,84.93,84.94,84.87,84.88,8328.826392644673,61.0344,61.0416,60.9913,60.9985,8328.8264
2012-03-16 15:30:00,84.88,84.91,84.84,84.89,9734.99188750676,60.9985,61.0201,60.9698,61.0057,9734.9919
2012-03-16 15:35:00,84.89,84.97,84.87,84.95,9194.159004867495,61.0057,61.0632,60.9913,61.0488,9194.159
2012-03-16 15:40:00,84.93,85.01,84.92,85.0,16224.986479177933,61.0344,61.0919,61.0272,61.0847,16224.9865
2012-03-16 15:45:00,84.96,84.96,84.86,84.89,31043.80746349378,61.056,61.056,60.9841,61.0057,31043.8075
2012-03-16 15:50:00,84.87,84.87,84.8,84.82,26284.478096268253,60.9913,60.9913,60.941,60.9554,26284.4781
2012-03-16 15:55:00,84.81,84.82,84.7,84.8,72147.10654407788,60.9482,60.9554,60.8691,60.941,72147.1065
2012-03-19 09:30:00,85.28,85.28,84.65,84.67,21416.98215251488,61.286,61.286,60.8332,60.8476,21416.9822
2012-03-19 09:35:00,84.72,84.8,84.57,84.65,8112.493239588966,60.8835,60.941,60.7757,60.8332,8112.4932
2012-03-19 09:40:00,84.62,84.67,84.58,84.59,10059.491617090318,60.8117,60.8476,60.7829,60.7901,10059.4916
2012-03-19 09:45:00,84.65,84.92,84.61,84.92,9951.325040562466,60.8332,61.0272,60.8045,61.0272,9951.325
2012-03-19 09:50:00,84.9,84.95,84.87,84.92,5516.495402920497,61.0129,61.0488,60.9913,61.0272,5516.4954
2012-03-19 09:55:00,84.91,84.98,84.91,84.98,3785.830178474851,61.0201,61.0704,61.0201,61.0704,3785.8302
2012-03-19 10:00:00,84.95,84.98,84.77,84.89,3677.6636019469984,61.0488,61.0704,60.9194,61.0057,3677.6636
2012-03-19 10:05:00,84.88,84.89,84.67,84.67,7571.660356949702,60.9985,61.0057,60.8476,60.8476,7571.6604
2012-03-19 10:10:00,84.71,84.91,84.71,84.91,5300.162249864791,60.8763,61.0201,60.8763,61.0201,5300.1622
2012-03-19 10:15:00,84.9,84.96,84.83,84.93,7138.994050838291,61.0129,61.056,60.9626,61.0344,7138.9941
2012-03-19 10:20:00,84.95,84.99,84.86,84.87,9734.99188750676,61.0488,61.0775,60.9841,60.9913,9734.9919
2012-03-19 10:25:00,84.84,84.92,84.75,84.75,12979.989183342346,60.9698,61.0272,60.9051,60.9051,12979.9892
2012-03-19 10:30:00,84.75,84.84,84.73,84.8,16657.652785289345,60.9051,60.9698,60.8907,60.941,16657.6528
2012-03-19 10:35:00,84.78,84.79,84.7,84.79,11032.990805840996,60.9266,60.9338,60.8691,60.9338,11032.9908
2012-03-19 10:40:00,84.79,84.87,84.79,84.87,4434.8296376419685,60.9338,60.9913,60.9338,60.9913,4434.8296
2012-03-19 10:45:00,84.86,84.91,84.84,84.85,10924.824229313142,60.9841,61.0201,60.9698,60.9769,10924.8242
2012-03-19 10:50:00,84.85,84.92,84.85,84.87,7247.160627366144,60.9769,61.0272,60.9769,60.9913,7247.1606
2012-03-19 10:55:00,84.88,84.89,84.82,84.87,6489.994591671173,60.9985,61.0057,60.9554,60.9913,6489.9946
2012-03-19 11:00:00,84.81,84.84,84.75,84.75,9843.158464034614,60.9482,60.9698,60.9051,60.9051,9843.1585
2012-03-19 11:05:00,84.75,84.81,84.73,84.81,3136.830719307734,60.9051,60.9482,60.8907,60.9482,3136.8307
2012-03-19 11:10:00,84.78,84.78,84.69,84.73,2595.997836668469,60.9266,60.9266,60.862,60.8907,2595.9978
2012-03-19 11:15:00,84.73,84.78,84.72,84.74,3353.16387236344,60.8907,60.9266,60.8835,60.8979,3353.1639
2012-03-19 11:20:00,84.74,84.8,84.74,84.79,4002.163331530557,60.8979,60.941,60.8979,60.9338,4002.1633
2012-03-19 11:25:00,84.8,84.87,84.8,84.85,3461.3304488912927,60.941,60.9913,60.941,60.9769,3461.3304
2012-03-19 11:30:00,84.85,84.87,84.83,84.84,5840.995132504056,60.9769,60.9913,60.9626,60.9698,5840.9951
2012-03-19 11:35:00,84.84,84.92,84.84,84.9,5840.995132504056,60.9698,61.0272,60.9698,61.0129,5840.9951
2012-03-19 11:40:00,84.9,85.05,84.9,85.0,4002.163331530557,61.0129,61.1207,61.0129,61.0847,4002.1633
2012-03-19 11:45:00,85.03,85.04,84.98,85.0,5191.995673336939,61.1063,61.1135,61.0704,61.0847,5191.9957
2012-03-19 11:50:00,84.99,85.02,84.92,84.92,3677.6636019469984,61.0775,61.0991,61.0272,61.0272,3677.6636
2012-03-19 11:55:00,84.94,85.03,84.92,84.99,4651.162790697675,61.0416,61.1063,61.0272,61.0775,4651.1628
2012-03-19 12:00:00,84.98,85.01,84.95,84.97,5300.162249864791,61.0704,61.0919,61.0488,61.0632,5300.1622
2012-03-19 12:05:00,84.97,85.04,84.97,85.02,4434.8296376419685,61.0632,61.1135,61.0632,61.0991,4434.8296
2012-03-19 12:10:00,84.99,85.03,84.98,84.98,6273.661438615468,61.0775,61.1063,61.0704,61.0704,6273.6614
2012-03-19 12:15:00,84.99,85.03,84.97,85.01,4002.163331530557,61.0775,61.1063,61.0632,61.0919,4002.1633
2012-03-19 12:20:00,85.03,85.03,84.95,84.95,1838.8318009734992,61.1063,61.1063,61.0488,61.0488,1838.8318
2012-03-19 12:25:00,84.95,85.04,84.95,85.04,6057.328285559762,61.0488,61.1135,61.0488,61.1135,6057.3283
2012-03-19 12:30:00,85.04,85.05,84.99,85.05,4110.32990805841,61.1135,61.1207,61.0775,61.1207,4110.3299
2012-03-19 12:35:00,85.05,85.11,84.99,84.99,35694.97025419145,61.1207,61.1638,61.0775,61.0775,35694.9703
2012-03-19 12:40:00,84.96,85.01,84.96,84.98,6814.494321254732,61.056,61.0919,61.056,61.0704,6814.4943
2012-03-19 12:45:00,84.98,85.02,84.91,84.92,4110.32990805841,61.0704,61.0991,61.0201,61.0272,4110.3299
2012-03-19 12:50:00,84.92,84.96,84.9,84.95,3785.830178474851,61.0272,61.056,61.0129,61.0488,3785.8302
2012-03-19 12:55:00,84.92,84.98,84.92,84.98,4975.662520281233,61.0272,61.0704,61.0272,61.0704,4975.6625
2012-03-19 13:00:00,84.97,84.97,84.92,84.92,3028.664142779881,61.0632,61.0632,61.0272,61.0272,3028.6641
2012-03-19 13:05:00,84.92,84.94,84.87,84.88,3028.664142779881,61.0272,61.0416,60.9913,60.9985,3028.6641
2012-03-19 13:10:00,84.88,85.03,84.88,84.99,5516.495402920497,60.9985,61.1063,60.9985,61.0775,5516.4954
2012-03-19 13:15:00,84.97,85.01,84.95,84.95,6273.661438615468,61.0632,61.0919,61.0488,61.0488,6273.6614
2012-03-19 13:20:00,84.94,85.01,84.92,84.97,3244.9972958355866,61.0416,61.0919,61.0272,61.0632,3244.9973
2012-03-19 13:25:00,84.94,84.97,84.94,84.97,8977.82585181179,61.0416,61.0632,61.0416,61.0632,8977.8259
2012-03-19 13:30:00,84.97,85.02,84.92,85.02,7896.160086533261,61.0632,61.0991,61.0272,61.0991,7896.1601
2012-03-19 13:35:00,85.03,85.04,85.0,85.01,2595.997836668469,61.1063,61.1135,61.0847,61.0919,2595.9978
2012-03-19 13:40:00,85.01,85.03,84.95,85.03,1297.9989183342348,61.0919,61.1063,61.0488,61.1063,1297.9989
2012-03-19 13:45:00,84.99,85.04,84.96,85.04,4975.662520281233,61.0775,61.1135,61.056,61.1135,4975.6625
2012-03-19 13:50:00,85.04,85.05,85.04,85.05,11032.990805840996,61.1135,61.1207,61.1135,61.1207,11032.9908
2012-03-19 13:55:00,85.05,85.1,85.04,85.1,24121.146565711195,61.1207,61.1566,61.1135,61.1566,24121.1466
2012-03-19 14:00:00,85.08,85.13,85.07,85.11,4326.663061114115,61.1422,61.1782,61.135,61.1638,4326.6631
2012-03-19 14:05:00,85.06,85.07,85.04,85.04,1514.3320713899404,61.1279,61.135,61.1135,61.1135,1514.3321
2012-03-19 14:10:00,85.04,85.15,85.04,85.15,7571.660356949702,61.1135,61.1925,61.1135,61.1925,7571.6604
2012-03-19 14:15:00,85.15,85.22,85.15,85.21,7896.160086533261,61.1925,61.2428,61.1925,61.2357,7896.1601
2012-03-19 14:20:00,85.23,85.28,85.21,85.28,6273.661438615468,61.25,61.286,61.2357,61.286,6273.6614
2012-03-19 14:25:00,85.29,85.32,85.28,85.3,6706.327744726879,61.2931,61.3147,61.286,61.3003,6706.3277
2012-03-19 14:30:00,85.3,85.31,85.25,85.29,6922.660897782585,61.3003,61.3075,61.2644,61.2931,6922.6609
2012-03-19 14:35:00,85.28,85.3,85.27,85.3,4218.496484586262,61.286,61.3003,61.2788,61.3003,4218.4965
2012-03-19 14:40:00,85.29,85.38,85.29,85.37,7571.660356949702,61.2931,61.3578,61.2931,61.3506,7571.6604
2012-03-19 14:45:00,85.37,85.42,85.33,85.42,5840.995132504056,61.3506,61.3866,61.3219,61.3866,5840.9951
2012-03-19 14:50:00,85.41,85.42,85.4,85.41,4326.663061114115,61.3794,61.3866,61.3722,61.3794,4326.6631
2012-03-19 14:55:00,85.37,85.39,85.26,85.29,3677.6636019469984,61.3506,61.365,61.2716,61.2931,3677.6636
2012-03-19 15:00:00,85.27,85.32,85.27,85.3,7679.826933477555,61.2788,61.3147,61.2788,61.3003,7679.8269
2012-03-19 15:05:00,85.3,85.31,85.22,85.26,8545.159545700379,61.3003,61.3075,61.2428,61.2716,8545.1595
2012-03-19 15:10:00,85.25,85.25,85.19,85.24,6814.494321254732,61.2644,61.2644,61.2213,61.2572,6814.4943
2012-03-19 15:15:00,85.24,85.26,85.23,85.25,4975.662520281233,61.2572,61.2716,61.25,61.2644,4975.6625
2012-03-19 15:20:00,85.24,85.29,85.24,85.25,6489.994591671173,61.2572,61.2931,61.2572,61.2644,6489.9946
2012-03-19 15:25:00,85.23,85.25,85.19,85.21,9302.32558139535,61.25,61.2644,61.2213,61.2357,9302.3256
2012-03-19 15:30:00,85.22,85.25,85.18,85.19,5732.828555976204,61.2428,61.2644,61.2141,61.2213,5732.8286
2012-03-19 15:35:00,85.2,85.26,85.2,85.21,8112.493239588966,61.2285,61.2716,61.2285,61.2357,8112.4932
2012-03-19 15:40:00,85.2,85.24,85.13,85.16,20335.316387236344,61.2285,61.2572,61.1782,61.1997,20335.3164
2012-03-19 15:45:00,85.16,85.19,85.09,85.09,27041.64413196322,61.1997,61.2213,61.1494,61.1494,27041.6441
2012-03-19 15:50:00,85.09,85.13,85.02,85.03,16765.819361817197,61.1494,61.1782,61.0991,61.1063,16765.8194
2012-03-19 15:55:00,85.04,85.09,85.02,85.05,42942.1308815576,61.1135,61.1494,61.0991,61.1207,42942.1309
2012-03-20 09:30:00,84.27,84.45,83.88,83.96,39588.96700919416,60.5601,60.6895,60.2799,60.3373,39588.967
2012-03-20 09:35:00,83.97,84.19,83.92,84.05,16441.31963223364,60.3445,60.5026,60.3086,60.402,16441.3196
2012-03-20 09:40:00,84.01,84.05,83.57,83.74,15467.820443482964,60.3733,60.402,60.0571,60.1792,15467.8204
2012-03-20 09:45:00,83.67,83.95,83.66,83.94,14277.98810167658,60.1289,60.3302,60.1218,60.323,14277.9881
2012-03-20 09:50:00,83.97,84.21,83.94,83.97,23363.980530016222,60.3445,60.517,60.323,60.3445,23363.9805
2012-03-20 09:55:00,83.98,84.03,83.89,83.99,11357.490535424551,60.3517,60.3877,60.287,60.3589,11357.4905
2012-03-20 10:00:00,84.01,84.05,83.93,84.0,9410.4921579232,60.3733,60.402,60.3158,60.3661,9410.4922
2012-03-20 10:05:00,84.0,84.23,83.95,84.23,11573.82368848026,60.3661,60.5314,60.3302,60.5314,11573.8237
2012-03-20 10:10:00,84.24,84.3,84.14,84.14,15575.987020010816,60.5386,60.5817,60.4667,60.4667,15575.987
2012-03-20 10:15:00,84.14,84.18,84.11,84.13,5191.995673336939,60.4667,60.4954,60.4451,60.4595,5191.9957
2012-03-20 10:20:00,84.12,84.15,84.04,84.04,6489.994591671173,60.4523,60.4739,60.3948,60.3948,6489.9946
2012-03-20 10:25:00,84.03,84.15,84.02,84.11,6273.661438615468,60.3877,60.4739,60.3805,60.4451,6273.6614
2012-03-20 10:30:00,84.09,84.09,84.02,84.02,4542.9962141698215,60.4308,60.4308,60.3805,60.3805,4542.9962
2012-03-20 10:35:00,84.05,84.12,84.0,84.01,5624.66197944835,60.402,60.4523,60.3661,60.3733,5624.662
2012-03-20 10:40:00,84.0,84.04,83.98,84.02,3569.4970254191453,60.3661,60.3948,60.3517,60.3805,3569.497
2012-03-20 10:45:00,84.05,84.13,84.04,84.13,4867.49594375338,60.402,60.4595,60.3948,60.4595,4867.4959
2012-03-20 10:50:00,84.12,84.28,84.11,84.28,3893.996755002704,60.4523,60.5673,60.4451,60.5673,3893.9968
2012-03-20 10:55:00,84.29,84.3,84.17,84.22,21525.148729042725,60.5745,60.5817,60.4883,60.5242,21525.1487
2012-03-20 11:00:00,84.18,84.3,84.18,84.22,4218.496484586262,60.4954,60.5817,60.4954,60.5242,4218.4965
2012-03-20 11:05:00,84.2,84.27,84.17,84.19,7571.660356949702,60.5098,60.5601,60.4883,60.5026,7571.6604
2012-03-20 11:10:00,84.18,84.19,84.12,84.15,3136.830719307734,60.4954,60.5026,60.4523,60.4739,3136.8307
2012-03-20 11:15:00,84.11,84.16,84.06,84.12,3461.3304488912927,60.4451,60.4811,60.4092,60.4523,3461.3304
2012-03-20 11:20:00,84.09,84.18,84.06,84.09,3461.3304488912927,60.4308,60.4954,60.4092,60.4308,3461.3304
2012-03-20 11:25:00,84.13,84.18,84.11,84.14,5732.828555976204,60.4595,60.4954,60.4451,60.4667,5732.8286
2012-03-20 11:30:00,84.12,84.14,84.06,84.06,3785.830178474851,60.4523,60.4667,60.4092,60.4092,3785.8302
2012-03-20 11:35:00,84.08,84.08,84.01,84.06,4759.329367225527,60.4236,60.4236,60.3733,60.4092,4759.3294
2012-03-20 11:40:00,84.04,84.05,83.98,84.05,4975.662520281233,60.3948,60.402,60.3517,60.402,4975.6625
2012-03-20 11:45:00,84.05,84.07,84.03,84.06,4002.163331530557,60.402,60.4164,60.3877,60.4092,4002.1633
2012-03-20 11:50:00,84.06,84.06,83.99,84.03,5191.995673336939,60.4092,60.4092,60.3589,60.3877,5191.9957
2012-03-20 11:55:00,84.03,84.08,84.02,84.08,5516.495402920497,60.3877,60.4236,60.3805,60.4236,5516.4954
2012-03-20 12:00:00,84.08,84.22,84.07,84.18,6273.661438615468,60.4236,60.5242,60.4164,60.4954,6273.6614
2012-03-20 12:05:00,84.19,84.23,84.19,84.19,3461.3304488912927,60.5026,60.5314,60.5026,60.5026,3461.3304
2012-03-20 12:10:00,84.23,84.27,84.22,84.24,3569.4970254191453,60.5314,60.5601,60.5242,60.5386,3569.497
2012-03-20 12:15:00,84.24,84.27,84.23,84.27,3244.9972958355866,60.5386,60.5601,60.5314,60.5601,3244.9973
2012-03-20 12:20:00,84.25,84.31,84.24,84.31,3893.996755002704,60.5458,60.5889,60.5386,60.5889,3893.9968
2012-03-20 12:25:00,84.31,84.35,84.27,84.27,3353.16387236344,60.5889,60.6176,60.5601,60.5601,3353.1639
2012-03-20 12:30:00,84.27,84.36,84.27,84.31,6381.828015143321,60.5601,60.6248,60.5601,60.5889,6381.828
2012-03-20 12:35:00,84.28,84.28,84.19,84.21,2487.8312601406165,60.5673,60.5673,60.5026,60.517,2487.8313
2012-03-20 12:40:00,84.24,84.26,84.22,84.26,4759.329367225527,60.5386,60.5529,60.5242,60.5529,4759.3294
2012-03-20 12:45:00,84.27,84.28,84.18,84.18,4326.663061114115,60.5601,60.5673,60.4954,60.4954,4326.6631
2012-03-20 12:50:00,84.2,84.25,84.18,84.2,2487.8312601406165,60.5098,60.5458,60.4954,60.5098,2487.8313
2012-03-20 12:55:00,84.23,84.31,84.21,84.3,5949.161709031909,60.5314,60.5889,60.517,60.5817,5949.1617
2012-03-20 13:00:00,84.29,84.38,84.29,84.38,8112.493239588966,60.5745,60.6392,60.5745,60.6392,8112.4932
2012-03-20 13:05:00,84.37,84.44,84.36,84.39,5083.829096809086,60.632,60.6823,60.6248,60.6464,5083.8291
2012-03-20 13:10:00,84.36,84.43,84.36,84.43,4651.162790697675,60.6248,60.6751,60.6248,60.6751,4651.1628
2012-03-20 13:15:00,84.42,84.43,84.38,84.4,10600.324499729582,60.6679,60.6751,60.6392,60.6535,10600.3245
2012-03-20 13:20:00,84.4,84.41,84.31,84.34,5624.66197944835,60.6535,60.6607,60.5889,60.6104,5624.662
2012-03-20 13:25:00,84.33,84.36,84.27,84.3,5516.495402920497,60.6032,60.6248,60.5601,60.5817,5516.4954
2012-03-20 13:30:00,84.29,84.29,84.27,84.27,1946.998377501352,60.5745,60.5745,60.5601,60.5601,1946.9984
2012-03-20 13:35:00,84.29,84.31,84.15,84.17,6273.661438615468,60.5745,60.5889,60.4739,60.4883,6273.6614
2012-03-20 13:40:00,84.19,84.32,84.18,84.31,4002.163331530557,60.5026,60.5961,60.4954,60.5889,4002.1633
2012-03-20 13:45:00,84.33,84.36,84.32,84.35,2595.997836668469,60.6032,60.6248,60.5961,60.6176,2595.9978
2012-03-20 13:50:00,84.33,84.33,84.3,84.31,3353.16387236344,60.6032,60.6032,60.5817,60.5889,3353.1639
2012-03-20 13:55:00,84.31,84.31,84.28,84.29,4002.163331530557,60.5889,60.5889,60.5673,60.5745,4002.1633
2012-03-20 14:00:00,84.27,84.27,84.25,84.25,2487.8312601406165,60.5601,60.5601,60.5458,60.5458,2487.8313
2012-03-20 14:05:00,84.25,84.27,84.23,84.23,4326.663061114115,60.5458,60.5601,60.5314,60.5314,4326.6631
2012-03-20 14:10:00,84.22,84.22,84.21,84.21,3244.9972958355866,60.5242,60.5242,60.517,60.517,3244.9973
2012-03-20 14:15:00,84.22,84.33,84.2,84.31,12655.489453758788,60.5242,60.6032,60.5098,60.5889,12655.4895
2012-03-20 14:20:00,84.31,84.35,84.31,84.33,6381.828015143321,60.5889,60.6176,60.5889,60.6032,6381.828
2012-03-20 14:25:00,84.33,84.35,84.32,84.34,4651.162790697675,60.6032,60.6176,60.5961,60.6104,4651.1628
2012-03-20 14:30:00,84.32,84.34,84.3,84.3,5300.162249864791,60.5961,60.6104,60.5817,60.5817,5300.1622
2012-03-20 14:35:00,84.31,84.31,84.25,84.26,4759.329367225527,60.5889,60.5889,60.5458,60.5529,4759.3294
2012-03-20 14:40:00,84.26,84.26,84.2,84.23,10492.15792320173,60.5529,60.5529,60.5098,60.5314,10492.1579
2012-03-20 14:45:00,84.22,84.24,84.21,84.21,5840.995132504056,60.5242,60.5386,60.517,60.517,5840.9951
2012-03-20 14:50:00,84.22,84.22,84.2,84.2,6706.327744726879,60.5242,60.5242,60.5098,60.5098,6706.3277
2012-03-20 14:55:00,84.19,84.26,84.19,84.25,8545.159545700379,60.5026,60.5529,60.5026,60.5458,8545.1595
2012-03-20 15:00:00,84.26,84.37,84.26,84.33,10275.824770146024,60.5529,60.632,60.5529,60.6032,10275.8248
2012-03-20 15:05:00,84.38,84.4,84.36,84.38,6165.494862087615,60.6392,60.6535,60.6248,60.6392,6165.4949
2012-03-20 15:10:00,84.39,84.4,84.38,84.4,5516.495402920497,60.6464,60.6535,60.6392,60.6535,5516.4954
2012-03-20 15:15:00,84.39,84.4,84.38,84.39,10383.991346673878,60.6464,60.6535,60.6392,60.6464,10383.9913
2012-03-20 15:20:00,84.39,84.4,84.37,84.39,8761.492698756085,60.6464,60.6535,60.632,60.6464,8761.4927
2012-03-20 15:25:00,84.39,84.42,84.37,84.42,13845.32179556517,60.6464,60.6679,60.632,60.6679,13845.3218
2012-03-20 15:30:00,84.41,84.43,84.38,84.43,24770.14602487831,60.6607,60.6751,60.6392,60.6751,24770.146
2012-03-20 15:35:00,84.43,84.43,84.34,84.34,7679.826933477555,60.6751,60.6751,60.6104,60.6104,7679.8269
2012-03-20 15:40:00,84.34,84.37,84.31,84.31,12763.656030286642,60.6104,60.632,60.5889,60.5889,12763.656
2012-03-20 15:45:00,84.33,84.33,84.19,84.22,13412.655489453758,60.6032,60.6032,60.5026,60.5242,13412.6555
2012-03-20 15:50:00,84.23,84.31,84.22,84.29,22823.14764737696,60.5314,60.5889,60.5242,60.5745,22823.1476
2012-03-20 15:55:00,84.31,84.31,84.24,84.26,28772.30935640887,60.5889,60.5889,60.5386,60.5529,28772.3094
2012-03-21 09:30:00,84.38,84.72,84.21,84.29,12114.656571119524,60.6392,60.8835,60.517,60.5745,12114.6566
2012-03-21 09:35:00,84.29,84.55,84.2,84.55,11249.3239588967,60.5745,60.7613,60.5098,60.7613,11249.324
2012-03-21 09:40:00,84.55,84.55,84.39,84.45,3136.830719307734,60.7613,60.7613,60.6464,60.6895,3136.8307
2012-03-21 09:45:00,84.4,84.46,84.34,84.46,2812.330989724175,60.6535,60.6967,60.6104,60.6967,2812.331
2012-03-21 09:50:00,84.41,84.42,84.03,84.12,4975.662520281233,60.6607,60.6679,60.3877,60.4523,4975.6625
2012-03-21 09:55:00,84.11,84.19,84.11,84.18,2704.164413196322,60.4451,60.5026,60.4451,60.4954,2704.1644
2012-03-21 10:00:00,84.11,84.14,83.94,84.11,11898.323418063816,60.4451,60.4667,60.323,60.4451,11898.3234
2012-03-21 10:05:00,84.09,84.17,83.96,84.06,11357.490535424551,60.4308,60.4883,60.3373,60.4092,11357.4905
2012-03-21 10:10:00,84.01,84.18,84.0,84.12,4542.9962141698215,60.3733,60.4954,60.3661,60.4523,4542.9962
2012-03-21 10:15:00,84.16,84.22,84.08,84.08,3893.996755002704,60.4811,60.5242,60.4236,60.4236,3893.9968
2012-03-21 10:20:00,84.05,84.12,84.05,84.12,1514.3320713899404,60.402,60.4523,60.402,60.4523,1514.3321
2012-03-21 10:25:00,84.11,84.12,84.04,84.12,1406.1654948620876,60.4451,60.4523,60.3948,60.4523,1406.1655
2012-03-21 10:30:00,84.15,84.18,84.12,84.17,4110.32990805841,60.4739,60.4954,60.4523,60.4883,4110.3299
2012-03-21 10:35:00,84.16,84.24,84.1,84.24,5083.829096809086,60.4811,60.5386,60.438,60.5386,5083.8291
2012-03-21 10:40:00,84.24,84.24,84.07,84.07,3028.664142779881,60.5386,60.5386,60.4164,60.4164,3028.6641
2012-03-21 10:45:00,84.08,84.09,83.9,83.94,9951.325040562466,60.4236,60.4308,60.2942,60.323,9951.325
2012-03-21 10:50:00,83.94,84.04,83.94,83.94,6057.328285559762,60.323,60.3948,60.323,60.323,6057.3283
2012-03-21 10:55:00,83.92,83.92,83.72,83.75,10492.15792320173,60.3086,60.3086,60.1649,60.1864,10492.1579
2012-03-21 11:00:00,83.71,83.81,83.64,83.77,12439.156300703082,60.1577,60.2295,60.1074,60.2008,12439.1563
2012-03-21 11:05:00,83.78,83.81,83.77,83.78,3353.16387236344,60.208,60.2295,60.2008,60.208,3353.1639
2012-03-21 11:10:00,83.74,83.8,83.69,83.69,7247.160627366144,60.1792,60.2224,60.1433,60.1433,7247.1606
2012-03-21 11:15:00,83.7,83.79,83.67,83.77,9085.992428339645,60.1505,60.2152,60.1289,60.2008,9085.9924
2012-03-21 11:20:00,83.76,83.84,83.62,83.62,10816.657652785289,60.1936,60.2511,60.093,60.093,10816.6577
2012-03-21 11:25:00,83.65,83.7,83.65,83.7,7030.8274743104375,60.1146,60.1505,60.1146,60.1505,7030.8275
2012-03-21 11:30:00,83.71,83.74,83.69,83.72,6814.494321254732,60.1577,60.1792,60.1433,60.1649,6814.4943
2012-03-21 11:35:00,83.71,83.89,83.71,83.82,7571.660356949702,60.1577,60.287,60.1577,60.2367,7571.6604
2012-03-21 11:40:00,83.82,83.89,83.79,83.82,8112.493239588966,60.2367,60.287,60.2152,60.2367,8112.4932
2012-03-21 11:45:00,83.82,83.82,83.77,83.79,3353.16387236344,60.2367,60.2367,60.2008,60.2152,3353.1639
2012-03-21 11:50:00,83.77,83.78,83.71,83.75,4434.8296376419685,60.2008,60.208,60.1577,60.1864,4434.8296
2012-03-21 11:55:00,83.75,83.76,83.7,83.7,4434.8296376419685,60.1864,60.1936,60.1505,60.1505,4434.8296
2012-03-21 12:00:00,83.72,83.8,83.72,83.76,6165.494862087615,60.1649,60.2224,60.1649,60.1936,6165.4949
2012-03-21 12:05:00,83.73,83.81,83.73,83.81,3028.664142779881,60.1721,60.2295,60.1721,60.2295,3028.6641
2012-03-21 12:10:00,83.8,83.94,83.79,83.89,4542.9962141698215,60.2224,60.323,60.2152,60.287,4542.9962
2012-03-21 12:15:00,83.86,83.92,83.85,83.92,6165.494862087615,60.2655,60.3086,60.2583,60.3086,6165.4949
2012-03-21 12:20:00,83.91,84.03,83.91,84.0,4542.9962141698215,60.3014,60.3877,60.3014,60.3661,4542.9962
2012-03-21 12:25:00,84.02,84.02,83.99,83.99,5840.995132504056,60.3805,60.3805,60.3589,60.3589,5840.9951
2012-03-21 12:30:00,84.0,84.04,84.0,84.01,3893.996755002704,60.3661,60.3948,60.3661,60.3733,3893.9968
2012-03-21 12:35:00,84.0,84.01,83.95,83.95,4110.32990805841,60.3661,60.3733,60.3302,60.3302,4110.3299
2012-03-21 12:40:00,83.96,84.06,83.96,84.03,5083.829096809086,60.3373,60.4092,60.3373,60.3877,5083.8291
2012-03-21 12:45:00,84.02,84.02,84.01,84.02,1406.1654948620876,60.3805,60.3805,60.3733,60.3805,1406.1655
2012-03-21 12:50:00,84.03,84.05,84.03,84.05,3244.9972958355866,60.3877,60.402,60.3877,60.402,3244.9973
2012-03-21 12:55:00,84.05,84.08,84.04,84.08,2055.164954029205,60.402,60.4236,60.3948,60.4236,2055.165
2012-03-21 13:00:00,84.09,84.13,84.06,84.08,4218.496484586262,60.4308,60.4595,60.4092,60.4236,4218.4965
2012-03-21 13:05:00,84.07,84.07,84.05,84.05,3136.830719307734,60.4164,60.4164,60.402,60.402,3136.8307
2012-03-21 13:10:00,84.06,84.06,83.94,83.94,6273.661438615468,60.4092,60.4092,60.323,60.323,6273.6614
2012-03-21 13:15:00,83.94,83.94,83.9,83.92,2487.8312601406165,60.323,60.323,60.2942,60.3086,2487.8313
2012-03-21 13:20:00,83.92,83.92,83.87,83.89,26717.144402379665,60.3086,60.3086,60.2727,60.287,26717.1444
2012-03-21 13:25:00,83.87,83.87,83.81,83.81,13845.32179556517,60.2727,60.2727,60.2295,60.2295,13845.3218
2012-03-21 13:30:00,83.81,83.82,83.81,83.81,7679.826933477555,60.2295,60.2367,60.2295,60.2295,7679.8269
2012-03-21 13:35:00,83.81,83.82,83.72,83.74,6598.161168199026,60.2295,60.2367,60.1649,60.1792,6598.1612
2012-03-21 13:40:00,83.75,83.75,83.7,83.73,4434.8296376419685,60.1864,60.1864,60.1505,60.1721,4434.8296
2012-03-21 13:45:00,83.75,83.79,83.73,83.79,3785.830178474851,60.1864,60.2152,60.1721,60.2152,3785.8302
2012-03-21 13:50:00,83.8,83.87,83.8,83.85,4110.32990805841,60.2224,60.2727,60.2224,60.2583,4110.3299
2012-03-21 13:55:00,83.83,83.89,83.83,83.89,4759.329367225527,60.2439,60.287,60.2439,60.287,4759.3294
2012-03-21 14:00:00,83.88,83.94,83.87,83.89,5083.829096809086,60.2799,60.323,60.2727,60.287,5083.8291
2012-03-21 14:05:00,83.9,83.92,83.84,83.85,10059.491617090318,60.2942,60.3086,60.2511,60.2583,10059.4916
2012-03-21 14:10:00,83.87,83.98,83.86,83.98,5083.829096809086,60.2727,60.3517,60.2655,60.3517,5083.8291
2012-03-21 14:15:00,83.98,84.0,83.96,83.99,3677.6636019469984,60.3517,60.3661,60.3373,60.3589,3677.6636
2012-03-21 14:20:00,83.99,84.05,83.99,84.03,3785.830178474851,60.3589,60.402,60.3589,60.3877,3785.8302
2012-03-21 14:25:00,84.04,84.1,84.03,84.1,7679.826933477555,60.3948,60.438,60.3877,60.438,7679.8269
2012-03-21 14:30:00,84.1,84.17,84.06,84.11,10167.658193618172,60.438,60.4883,60.4092,60.4451,10167.6582
2012-03-21 14:35:00,84.13,84.13,84.04,84.04,6381.828015143321,60.4595,60.4595,60.3948,60.3948,6381.828
2012-03-21 14:40:00,84.05,84.05,84.01,84.04,4002.163331530557,60.402,60.402,60.3733,60.3948,4002.1633
2012-03-21 14:45:00,84.06,84.1,84.04,84.08,2920.497566252028,60.4092,60.438,60.3948,60.4236,2920.4976
2012-03-21 14:50:00,84.06,84.09,84.04,84.07,4218.496484586262,60.4092,60.4308,60.3948,60.4164,4218.4965
2012-03-21 14:55:00,84.07,84.08,84.04,84.06,4218.496484586262,60.4164,60.4236,60.3948,60.4092,4218.4965
2012-03-21 15:00:00,84.06,84.07,84.05,84.06,3136.830719307734,60.4092,60.4164,60.402,60.4092,3136.8307
2012-03-21 15:05:00,84.08,84.2,84.06,84.18,4651.162790697675,60.4236,60.5098,60.4092,60.4954,4651.1628
2012-03-21 15:10:00,84.14,84.18,84.12,84.15,5408.328826392644,60.4667,60.4954,60.4523,60.4739,5408.3288
2012-03-21 15:15:00,84.15,84.17,84.11,84.17,5949.161709031909,60.4739,60.4883,60.4451,60.4883,5949.1617
2012-03-21 15:20:00,84.16,84.18,84.11,84.14,17739.318550567874,60.4811,60.4954,60.4451,60.4667,17739.3186
2012-03-21 15:25:00,84.13,84.17,84.11,84.17,5840.995132504056,60.4595,60.4883,60.4451,60.4883,5840.9951
2012-03-21 15:30:00,84.18,84.24,84.18,84.23,10492.15792320173,60.4954,60.5386,60.4954,60.5314,10492.1579
2012-03-21 15:35:00,84.26,84.27,84.21,84.22,10167.658193618172,60.5529,60.5601,60.517,60.5242,10167.6582
2012-03-21 15:40:00,84.23,84.26,84.21,84.22,8653.32612222823,60.5314,60.5529,60.517,60.5242,8653.3261
2012-03-21 15:45:00,84.2,84.22,84.13,84.14,34829.63764196863,60.5098,60.5242,60.4595,60.4667,34829.6376
2012-03-21 15:50:00,84.13,84.16,84.08,84.09,13737.155219037317,60.4595,60.4811,60.4236,60.4308,13737.1552
2012-03-21 15:55:00,84.08,84.1,84.04,84.07,48566.792861005946,60.4236,60.438,60.3948,60.4164,48566.7929
2012-03-22 09:30:00,83.55,83.73,83.02,83.18,34829.63764196863,60.0427,60.1721,59.6618,59.7768,34829.6376
2012-03-22 09:35:00,83.15,83.47,83.11,83.45,8869.659275283937,59.7552,59.9852,59.7265,59.9708,8869.6593
2012-03-22 09:40:00,83.46,83.62,83.45,83.54,21416.98215251488,59.978,60.093,59.9708,60.0355,21416.9822
2012-03-22 09:45:00,83.58,83.66,83.41,83.41,17739.318550567874,60.0643,60.1218,59.9421,59.9421,17739.3186
2012-03-22 09:50:00,83.39,83.4,83.28,83.3,2704.164413196322,59.9277,59.9349,59.8487,59.863,2704.1644
2012-03-22 09:55:00,83.33,83.33,83.08,83.25,7138.994050838291,59.8846,59.8846,59.7049,59.8271,7138.9941
2012-03-22 10:00:00,83.19,83.28,83.14,83.21,11249.3239588967,59.784,59.8487,59.7481,59.7984,11249.324
2012-03-22 10:05:00,83.21,83.22,83.12,83.14,6922.660897782585,59.7984,59.8056,59.7337,59.7481,6922.6609
2012-03-22 10:10:00,83.17,83.17,83.0,83.0,39264.4672796106,59.7696,59.7696,59.6474,59.6474,39264.4673
2012-03-22 10:15:00,83.01,83.01,82.83,82.92,16008.653326122228,59.6546,59.6546,59.5253,59.59,16008.6533
2012-03-22 10:20:00,82.97,83.04,82.97,83.03,3569.4970254191453,59.6259,59.6762,59.6259,59.669,3569.497
2012-03-22 10:25:00,83.02,83.02,82.92,82.96,3677.6636019469984,59.6618,59.6618,59.59,59.6187,3677.6636
2012-03-22 10:30:00,82.96,82.96,82.82,82.84,3785.830178474851,59.6187,59.6187,59.5181,59.5325,3785.8302
2012-03-22 10:35:00,82.84,82.95,82.82,82.82,3677.6636019469984,59.5325,59.6115,59.5181,59.5181,3677.6636
2012-03-22 10:40:00,82.84,83.05,82.83,83.05,3677.6636019469984,59.5325,59.6834,59.5253,59.6834,3677.6636
2012-03-22 10:45:00,83.05,83.08,82.89,82.92,41427.79881016766,59.6834,59.7049,59.5684,59.59,41427.7988
2012-03-22 10:50:00,82.96,82.96,82.83,82.84,9626.825310978908,59.6187,59.6187,59.5253,59.5325,9626.8253
2012-03-22 10:55:00,82.86,82.86,82.7,82.71,6706.327744726879,59.5468,59.5468,59.4319,59.439,6706.3277
2012-03-22 11:00:00,82.71,82.72,82.59,82.59,5732.828555976204,59.439,59.4462,59.3528,59.3528,5732.8286
2012-03-22 11:05:00,82.54,82.57,82.46,82.48,5300.162249864791,59.3169,59.3384,59.2594,59.2738,5300.1622
2012-03-22 11:10:00,82.54,82.63,82.54,82.57,4651.162790697675,59.3169,59.3816,59.3169,59.3384,4651.1628
2012-03-22 11:15:00,82.58,82.61,82.58,82.61,540.8328826392644,59.3456,59.3672,59.3456,59.3672,540.8329
2012-03-22 11:20:00,82.62,82.79,82.62,82.73,3461.3304488912927,59.3744,59.4965,59.3744,59.4534,3461.3304
2012-03-22 11:25:00,82.73,82.79,82.65,82.68,11249.3239588967,59.4534,59.4965,59.3959,59.4175,11249.324
2012-03-22 11:30:00,82.67,82.74,82.65,82.65,2487.8312601406165,59.4103,59.4606,59.3959,59.3959,2487.8313
2012-03-22 11:35:00,82.66,82.7,82.61,82.65,5624.66197944835,59.4031,59.4319,59.3672,59.3959,5624.662
2012-03-22 11:40:00,82.61,82.65,82.57,82.59,6814.494321254732,59.3672,59.3959,59.3384,59.3528,6814.4943
2012-03-22 11:45:00,82.59,82.63,82.52,82.53,11357.490535424551,59.3528,59.3816,59.3025,59.3097,11357.4905
2012-03-22 11:50:00,82.55,82.61,82.55,82.61,5516.495402920497,59.3241,59.3672,59.3241,59.3672,5516.4954
2012-03-22 11:55:00,82.59,82.64,82.58,82.61,6598.161168199026,59.3528,59.3887,59.3456,59.3672,6598.1612
2012-03-22 12:00:00,82.61,82.7,82.6,82.7,2595.997836668469,59.3672,59.4319,59.36,59.4319,2595.9978
2012-03-22 12:05:00,82.71,82.71,82.68,82.68,3136.830719307734,59.439,59.439,59.4175,59.4175,3136.8307
2012-03-22 12:10:00,82.67,82.75,82.67,82.68,7679.826933477555,59.4103,59.4678,59.4103,59.4175,7679.8269
2012-03-22 12:15:00,82.68,82.72,82.66,82.71,6598.161168199026,59.4175,59.4462,59.4031,59.439,6598.1612
2012-03-22 12:20:00,82.7,82.74,82.68,82.71,3244.9972958355866,59.4319,59.4606,59.4175,59.439,3244.9973
2012-03-22 12:25:00,82.7,82.7,82.6,82.6,4975.662520281233,59.4319,59.4319,59.36,59.36,4975.6625
2012-03-22 12:30:00,82.6,82.65,82.59,82.6,5516.495402920497,59.36,59.3959,59.3528,59.36,5516.4954
2012-03-22 12:35:00,82.59,82.67,82.59,82.62,4759.329367225527,59.3528,59.4103,59.3528,59.3744,4759.3294
2012-03-22 12:40:00,82.62,82.62,82.57,82.6,6598.161168199026,59.3744,59.3744,59.3384,59.36,6598.1612
2012-03-22 12:45:00,82.59,82.62,82.56,82.6,7679.826933477555,59.3528,59.3744,59.3312,59.36,7679.8269
2012-03-22 12:50:00,82.61,82.71,82.6,82.71,8761.492698756085,59.3672,59.439,59.36,59.439,8761.4927
2012-03-22 12:55:00,82.69,82.72,82.69,82.7,3136.830719307734,59.4247,59.4462,59.4247,59.4319,3136.8307
2012-03-22 13:00:00,82.71,82.71,82.66,82.69,4867.49594375338,59.439,59.439,59.4031,59.4247,4867.4959
2012-03-22 13:05:00,82.66,82.69,82.59,82.61,2595.997836668469,59.4031,59.4247,59.3528,59.3672,2595.9978
2012-03-22 13:10:00,82.6,82.65,82.6,82.61,5191.995673336939,59.36,59.3959,59.36,59.3672,5191.9957
2012-03-22 13:15:00,82.59,82.62,82.59,82.59,1406.1654948620876,59.3528,59.3744,59.3528,59.3528,1406.1655
2012-03-22 13:20:00,82.6,82.64,82.58,82.61,2704.164413196322,59.36,59.3887,59.3456,59.3672,2704.1644
2012-03-22 13:25:00,82.6,82.67,82.56,82.65,3461.3304488912927,59.36,59.4103,59.3312,59.3959,3461.3304
2012-03-22 13:30:00,82.66,82.71,82.65,82.71,5300.162249864791,59.4031,59.439,59.3959,59.439,5300.1622
2012-03-22 13:35:00,82.71,82.76,82.69,82.72,6381.828015143321,59.439,59.475,59.4247,59.4462,6381.828
2012-03-22 13:40:00,82.72,82.74,82.7,82.7,3244.9972958355866,59.4462,59.4606,59.4319,59.4319,3244.9973
2012-03-22 13:45:00,82.7,82.71,82.66,82.66,1838.8318009734992,59.4319,59.439,59.4031,59.4031,1838.8318
2012-03-22 13:50:00,82.65,82.69,82.65,82.65,2920.497566252028,59.3959,59.4247,59.3959,59.3959,2920.4976
2012-03-22 13:55:00,82.65,82.68,82.61,82.65,7030.8274743104375,59.3959,59.4175,59.3672,59.3959,7030.8275
2012-03-22 14:00:00,82.65,82.66,82.6,82.65,5191.995673336939,59.3959,59.4031,59.36,59.3959,5191.9957
2012-03-22 14:05:00,82.66,82.66,82.6,82.62,4434.8296376419685,59.4031,59.4031,59.36,59.3744,4434.8296
2012-03-22 14:10:00,82.62,82.65,82.62,82.65,2487.8312601406165,59.3744,59.3959,59.3744,59.3959,2487.8313
2012-03-22 14:15:00,82.64,82.64,82.55,82.55,4975.662520281233,59.3887,59.3887,59.3241,59.3241,4975.6625
2012-03-22 14:20:00,82.57,82.58,82.55,82.55,4002.163331530557,59.3384,59.3456,59.3241,59.3241,4002.1633
2012-03-22 14:25:00,82.56,82.7,82.55,82.65,20551.64954029205,59.3312,59.4319,59.3241,59.3959,20551.6495
2012-03-22 14:30:00,82.65,82.68,82.59,82.6,9518.658734451054,59.3959,59.4175,59.3528,59.36,9518.6587
2012-03-22 14:35:00,82.59,82.61,82.55,82.55,2920.497566252028,59.3528,59.3672,59.3241,59.3241,2920.4976
2012-03-22 14:40:00,82.56,82.63,82.56,82.6,3893.996755002704,59.3312,59.3816,59.3312,59.36,3893.9968
2012-03-22 14:45:00,82.6,82.82,82.54,82.67,42833.96430502975,59.36,59.5181,59.3169,59.4103,42833.9643
2012-03-22 14:50:00,82.68,82.72,82.6,82.7,12871.822606814494,59.4175,59.4462,59.36,59.4319,12871.8226
2012-03-22 14:55:00,82.7,82.7,82.59,82.65,16008.653326122228,59.4319,59.4319,59.3528,59.3959,16008.6533
2012-03-22 15:00:00,82.64,82.65,82.41,82.41,17522.98539751217,59.3887,59.3959,59.2234,59.2234,17522.9854
2012-03-22 15:05:00,82.39,82.58,82.35,82.47,82531.09789075176,59.2091,59.3456,59.1803,59.2666,82531.0979
2012-03-22 15:10:00,82.46,82.61,82.45,82.56,19037.317468902107,59.2594,59.3672,59.2522,59.3312,19037.3175
2012-03-22 15:15:00,82.55,82.59,82.45,82.5,25959.97836668469,59.3241,59.3528,59.2522,59.2881,25959.9784
2012-03-22 15:20:00,82.5,82.58,82.47,82.57,8761.492698756085,59.2881,59.3456,59.2666,59.3384,8761.4927
2012-03-22 15:25:00,82.57,82.71,82.56,82.65,14494.321254732287,59.3384,59.439,59.3312,59.3959,14494.3213
2012-03-22 15:30:00,82.63,82.72,82.6,82.72,18496.484586262843,59.3816,59.4462,59.36,59.4462,18496.4846
2012-03-22 15:35:00,82.72,82.77,82.68,82.75,36235.80313683072,59.4462,59.4822,59.4175,59.4678,36235.8031
2012-03-22 15:40:00,82.72,82.81,82.69,82.8,41211.46565711195,59.4462,59.5109,59.4247,59.5037,41211.4657
2012-03-22 15:45:00,82.81,83.03,82.76,82.96,35911.30340724716,59.5109,59.669,59.475,59.6187,35911.3034
2012-03-22 15:50:00,82.94,82.98,82.84,82.89,27690.64359113034,59.6043,59.6331,59.5325,59.5684,27690.6436
2012-03-22 15:55:00,82.88,82.88,82.77,82.83,31043.80746349378,59.5612,59.5612,59.4822,59.5253,31043.8075
2012-03-23 09:30:00,83.01,83.01,82.66,82.83,21308.81557598702,59.6546,59.6546,59.4031,59.5253,21308.8156
2012-03-23 09:35:00,82.86,83.06,82.85,83.03,23472.14710654408,59.5468,59.6906,59.5397,59.669,23472.1471
2012-03-23 09:40:00,83.02,83.02,82.71,82.71,12222.823147647376,59.6618,59.6618,59.439,59.439,12222.8231
2012-03-23 09:45:00,82.77,82.84,82.71,82.78,6057.328285559762,59.4822,59.5325,59.439,59.4893,6057.3283
2012-03-23 09:50:00,82.81,82.89,82.72,82.84,3028.664142779881,59.5109,59.5684,59.4462,59.5325,3028.6641
2012-03-23 09:55:00,82.84,82.87,82.75,82.76,24229.313142239047,59.5325,59.554,59.4678,59.475,24229.3131
2012-03-23 10:00:00,82.74,82.76,82.52,82.69,11790.156841535963,59.4606,59.475,59.3025,59.4247,11790.1568
2012-03-23 10:05:00,82.66,82.84,82.55,82.75,50081.12493239589,59.4031,59.5325,59.3241,59.4678,50081.1249
2012-03-23 10:10:00,82.74,82.81,82.56,82.81,15035.154137371552,59.4606,59.5109,59.3312,59.5109,15035.1541
2012-03-23 10:15:00,82.77,82.87,82.77,82.81,4110.32990805841,59.4822,59.554,59.4822,59.5109,4110.3299
2012-03-23 10:20:00,82.79,82.93,82.77,82.92,5732.828555976204,59.4965,59.5971,59.4822,59.59,5732.8286
2012-03-23 10:25:00,82.96,83.09,82.83,83.04,26068.14494321255,59.6187,59.7121,59.5253,59.6762,26068.1449
2012-03-23 10:30:00,83.0,83.02,82.92,82.93,28555.97620335316,59.6474,59.6618,59.59,59.5971,28555.9762
2012-03-23 10:35:00,82.93,83.11,82.93,83.08,5624.66197944835,59.5971,59.7265,59.5971,59.7049,5624.662
2012-03-23 10:40:00,83.07,83.16,83.07,83.09,8004.326663061114,59.6978,59.7624,59.6978,59.7121,8004.3267
2012-03-23 10:45:00,83.06,83.1,83.0,83.06,3353.16387236344,59.6906,59.7193,59.6474,59.6906,3353.1639
2012-03-23 10:50:00,83.08,83.24,83.08,83.19,3893.996755002704,59.7049,59.8199,59.7049,59.784,3893.9968
2012-03-23 10:55:00,83.19,83.19,83.06,83.06,6165.494862087615,59.784,59.784,59.6906,59.6906,6165.4949
2012-03-23 11:00:00,83.07,83.11,83.04,83.04,3136.830719307734,59.6978,59.7265,59.6762,59.6762,3136.8307
2012-03-23 11:05:00,83.05,83.06,82.99,83.0,3785.830178474851,59.6834,59.6906,59.6403,59.6474,3785.8302
2012-03-23 11:10:00,83.02,83.09,82.96,83.07,5624.66197944835,59.6618,59.7121,59.6187,59.6978,5624.662
2012-03-23 11:15:00,83.08,83.18,83.07,83.15,2271.4981070849108,59.7049,59.7768,59.6978,59.7552,2271.4981
2012-03-23 11:20:00,83.15,83.19,83.15,83.18,3461.3304488912927,59.7552,59.784,59.7552,59.7768,3461.3304
2012-03-23 11:25:00,83.2,83.21,83.16,83.19,7896.160086533261,59.7912,59.7984,59.7624,59.784,7896.1601
2012-03-23 11:30:00,83.2,83.29,83.13,83.16,10816.657652785289,59.7912,59.8559,59.7409,59.7624,10816.6577
2012-03-23 11:35:00,83.19,83.19,83.11,83.13,1838.8318009734992,59.784,59.784,59.7265,59.7409,1838.8318
2012-03-23 11:40:00,83.11,83.11,83.02,83.04,18388.31800973499,59.7265,59.7265,59.6618,59.6762,18388.318
2012-03-23 11:45:00,83.04,83.29,83.01,83.14,53109.789075175766,59.6762,59.8559,59.6546,59.7481,53109.7891
2012-03-23 11:50:00,83.14,83.19,83.12,83.19,14494.321254732287,59.7481,59.784,59.7337,59.784,14494.3213
2012-03-23 11:55:00,83.18,83.21,83.13,83.17,5949.161709031909,59.7768,59.7984,59.7409,59.7696,5949.1617
2012-03-23 12:00:00,83.19,83.2,83.12,83.12,2055.164954029205,59.784,59.7912,59.7337,59.7337,2055.165
2012-03-23 12:05:00,83.12,83.21,83.11,83.2,6814.494321254732,59.7337,59.7984,59.7265,59.7912,6814.4943
2012-03-23 12:10:00,83.15,83.2,83.15,83.2,4651.162790697675,59.7552,59.7912,59.7552,59.7912,4651.1628
2012-03-23 12:15:00,83.2,83.23,83.17,83.2,8869.659275283937,59.7912,59.8127,59.7696,59.7912,8869.6593
2012-03-23 12:20:00,83.2,83.21,83.15,83.2,13845.32179556517,59.7912,59.7984,59.7552,59.7912,13845.3218
2012-03-23 12:25:00,83.2,83.21,83.18,83.2,9085.992428339645,59.7912,59.7984,59.7768,59.7912,9085.9924
2012-03-23 12:30:00,83.2,83.21,83.09,83.11,7679.826933477555,59.7912,59.7984,59.7121,59.7265,7679.8269
2012-03-23 12:35:00,83.11,83.13,83.06,83.08,4759.329367225527,59.7265,59.7409,59.6906,59.7049,4759.3294
2012-03-23 12:40:00,83.09,83.16,83.09,83.15,3785.830178474851,59.7121,59.7624,59.7121,59.7552,3785.8302
2012-03-23 12:45:00,83.15,83.21,83.12,83.17,16982.152514872905,59.7552,59.7984,59.7337,59.7696,16982.1525
2012-03-23 12:50:00,83.18,83.26,83.16,83.21,9302.32558139535,59.7768,59.8343,59.7624,59.7984,9302.3256
2012-03-23 12:55:00,83.23,83.34,83.2,83.3,9843.158464034614,59.8127,59.8918,59.7912,59.863,9843.1585
2012-03-23 13:00:00,83.33,83.35,83.23,83.27,13845.32179556517,59.8846,59.899,59.8127,59.8415,13845.3218
2012-03-23 13:05:00,83.24,83.26,83.21,83.22,3677.6636019469984,59.8199,59.8343,59.7984,59.8056,3677.6636
2012-03-23 13:10:00,83.23,83.25,83.21,83.21,5300.162249864791,59.8127,59.8271,59.7984,59.7984,5300.1622
2012-03-23 13:15:00,83.21,83.27,83.21,83.24,5083.829096809086,59.7984,59.8415,59.7984,59.8199,5083.8291
2012-03-23 13:20:00,83.23,83.25,83.21,83.23,6814.494321254732,59.8127,59.8271,59.7984,59.8127,6814.4943
2012-03-23 13:25:00,83.22,83.22,83.2,83.2,6922.660897782585,59.8056,59.8056,59.7912,59.7912,6922.6609
2012-03-23 13:30:00,83.21,83.27,83.18,83.2,8761.492698756085,59.7984,59.8415,59.7768,59.7912,8761.4927
2012-03-23 13:35:00,83.2,83.24,83.2,83.21,5300.162249864791,59.7912,59.8199,59.7912,59.7984,5300.1622
2012-03-23 13:40:00,83.21,83.24,83.16,83.16,7247.160627366144,59.7984,59.8199,59.7624,59.7624,7247.1606
2012-03-23 13:45:00,83.16,83.18,83.12,83.15,10167.658193618172,59.7624,59.7768,59.7337,59.7552,10167.6582
2012-03-23 13:50:00,83.14,83.17,83.13,83.15,3461.3304488912927,59.7481,59.7696,59.7409,59.7552,3461.3304
2012-03-23 13:55:00,83.14,83.16,83.08,83.11,4542.9962141698215,59.7481,59.7624,59.7049,59.7265,4542.9962
2012-03-23 14:00:00,83.1,83.15,83.09,83.12,3136.830719307734,59.7193,59.7552,59.7121,59.7337,3136.8307
2012-03-23 14:05:00,83.08,83.17,83.08,83.12,7896.160086533261,59.7049,59.7696,59.7049,59.7337,7896.1601
2012-03-23 14:10:00,83.14,83.15,83.13,83.14,5083.829096809086,59.7481,59.7552,59.7409,59.7481,5083.8291
2012-03-23 14:15:00,83.12,83.21,83.11,83.15,9951.325040562466,59.7337,59.7984,59.7265,59.7552,9951.325
2012-03-23 14:20:00,83.14,83.21,83.14,83.21,6381.828015143321,59.7481,59.7984,59.7481,59.7984,6381.828
2012-03-23 14:25:00,83.21,83.36,83.21,83.36,25202.812330989724,59.7984,59.9062,59.7984,59.9062,25202.8123
2012-03-23 14:30:00,83.35,83.39,83.33,83.39,8545.159545700379,59.899,59.9277,59.8846,59.9277,8545.1595
2012-03-23 14:35:00,83.38,83.39,83.31,83.34,4110.32990805841,59.9205,59.9277,59.8702,59.8918,4110.3299
2012-03-23 14:40:00,83.34,83.4,83.33,83.37,5408.328826392644,59.8918,59.9349,59.8846,59.9133,5408.3288
2012-03-23 14:45:00,83.33,83.46,83.33,83.42,11141.157382368849,59.8846,59.978,59.8846,59.9493,11141.1574
2012-03-23 14:50:00,83.42,83.48,83.42,83.46,7571.660356949702,59.9493,59.9924,59.9493,59.978,7571.6604
2012-03-23 14:55:00,83.45,83.45,83.31,83.31,7571.660356949702,59.9708,59.9708,59.8702,59.8702,7571.6604
2012-03-23 15:00:00,83.31,83.34,83.29,83.33,5732.828555976204,59.8702,59.8918,59.8559,59.8846,5732.8286
2012-03-23 15:05:00,83.32,83.57,83.32,83.48,36560.30286641428,59.8774,60.0571,59.8774,59.9924,36560.3029
2012-03-23 15:10:00,83.47,83.47,83.36,83.39,20984.31584640346,59.9852,59.9852,59.9062,59.9277,20984.3158
2012-03-23 15:15:00,83.38,83.39,83.36,83.36,6706.327744726879,59.9205,59.9277,59.9062,59.9062,6706.3277
2012-03-23 15:20:00,83.35,83.44,83.33,83.33,13304.488912925906,59.899,59.9637,59.8846,59.8846,13304.4889
2012-03-23 15:25:00,83.34,83.37,83.31,83.35,5840.995132504056,59.8918,59.9133,59.8702,59.899,5840.9951
2012-03-23 15:30:00,83.34,83.41,83.34,83.4,8436.992969172525,59.8918,59.9421,59.8918,59.9349,8436.993
2012-03-23 15:35:00,83.39,83.41,83.35,83.38,4651.162790697675,59.9277,59.9421,59.899,59.9205,4651.1628
2012-03-23 15:40:00,83.41,83.44,83.32,83.32,5083.829096809086,59.9421,59.9637,59.8774,59.8774,5083.8291
2012-03-23 15:45:00,83.31,83.32,83.21,83.29,20443.4829637642,59.8702,59.8774,59.7984,59.8559,20443.483
2012-03-23 15:50:00,83.29,83.43,83.28,83.43,13737.155219037317,59.8559,59.9565,59.8487,59.9565,13737.1552
2012-03-23 15:55:00,83.43,83.44,83.34,83.4,41319.6322336398,59.9565,59.9637,59.8918,59.9349,41319.6322
2012-03-26 09:30:00,82.13,84.3,82.13,84.13,26825.31097890752,59.0222,60.5817,59.0222,60.4595,26825.311
2012-03-26 09:35:00,84.13,84.13,84.01,84.12,8869.659275283937,60.4595,60.4595,60.3733,60.4523,8869.6593
2012-03-26 09:40:00,84.08,84.09,83.84,83.86,11681.990265008111,60.4236,60.4308,60.2511,60.2655,11681.9903
2012-03-26 09:45:00,83.86,83.9,83.63,83.65,38074.63493780421,60.2655,60.2942,60.1002,60.1146,38074.6349
2012-03-26 09:50:00,83.67,83.67,83.47,83.57,33315.30557057869,60.1289,60.1289,59.9852,60.0571,33315.3056
2012-03-26 09:55:00,83.54,83.61,83.48,83.61,26068.14494321255,60.0355,60.0858,59.9924,60.0858,26068.1449
2012-03-26 10:00:00,83.57,83.66,83.52,83.55,34072.47160627366,60.0571,60.1218,60.0211,60.0427,34072.4716
2012-03-26 10:05:00,83.54,83.62,83.53,83.57,29745.808545159543,60.0355,60.093,60.0283,60.0571,29745.8085
2012-03-26 10:10:00,83.57,83.64,83.57,83.59,23904.813412655487,60.0571,60.1074,60.0571,60.0714,23904.8134
2012-03-26 10:15:00,83.6,83.69,83.57,83.68,17522.98539751217,60.0786,60.1433,60.0571,60.1361,17522.9854
2012-03-26 10:20:00,83.69,83.77,83.68,83.68,9302.32558139535,60.1433,60.2008,60.1361,60.1361,9302.3256
2012-03-26 10:25:00,83.69,83.73,83.69,83.71,3785.830178474851,60.1433,60.1721,60.1433,60.1577,3785.8302
2012-03-26 10:30:00,83.72,83.73,83.69,83.69,7571.660356949702,60.1649,60.1721,60.1433,60.1433,7571.6604
2012-03-26 10:35:00,83.71,83.79,83.7,83.7,13845.32179556517,60.1577,60.2152,60.1505,60.1505,13845.3218
2012-03-26 10:40:00,83.7,83.76,83.66,83.67,12222.823147647376,60.1505,60.1936,60.1218,60.1289,12222.8231
2012-03-26 10:45:00,83.68,83.68,83.59,83.65,16765.819361817197,60.1361,60.1361,60.0714,60.1146,16765.8194
2012-03-26 10:50:00,83.64,83.64,83.52,83.55,9518.658734451054,60.1074,60.1074,60.0211,60.0427,9518.6587
2012-03-26 10:55:00,83.56,83.58,83.55,83.57,4326.663061114115,60.0499,60.0643,60.0427,60.0571,4326.6631
2012-03-26 11:00:00,83.57,83.58,83.46,83.55,20227.14981070849,60.0571,60.0643,59.978,60.0427,20227.1498
2012-03-26 11:05:00,83.52,83.56,83.5,83.56,5624.66197944835,60.0211,60.0499,60.0068,60.0499,5624.662
2012-03-26 11:10:00,83.55,83.55,83.46,83.52,9410.4921579232,60.0427,60.0427,59.978,60.0211,9410.4922
2012-03-26 11:15:00,83.51,83.54,83.51,83.53,3569.4970254191453,60.014,60.0355,60.014,60.0283,3569.497
2012-03-26 11:20:00,83.53,83.66,83.53,83.54,27906.97674418605,60.0283,60.1218,60.0283,60.0355,27906.9767
2012-03-26 11:25:00,83.55,83.67,83.52,83.52,26500.81124932396,60.0427,60.1289,60.0211,60.0211,26500.8112
2012-03-26 11:30:00,83.54,83.61,83.52,83.52,10383.991346673878,60.0355,60.0858,60.0211,60.0211,10383.9913
2012-03-26 11:35:00,83.54,83.66,83.52,83.64,12655.489453758788,60.0355,60.1218,60.0211,60.1074,12655.4895
2012-03-26 11:40:00,83.65,83.69,83.57,83.68,18063.81828015144,60.1146,60.1433,60.0571,60.1361,18063.8183
2012-03-26 11:45:00,83.65,83.7,83.59,83.64,8004.326663061114,60.1146,60.1505,60.0714,60.1074,8004.3267
2012-03-26 11:50:00,83.64,83.69,83.55,83.55,22498.6479177934,60.1074,60.1433,60.0427,60.0427,22498.6479
2012-03-26 11:55:00,83.54,83.67,83.54,83.63,17306.65224445646,60.0355,60.1289,60.0355,60.1002,17306.6522
2012-03-26 12:00:00,83.66,83.68,83.59,83.61,4975.662520281233,60.1218,60.1361,60.0714,60.0858,4975.6625
2012-03-26 12:05:00,83.58,83.67,83.57,83.62,10924.824229313142,60.0643,60.1289,60.0571,60.093,10924.8242
2012-03-26 12:10:00,83.62,83.65,83.62,83.65,4326.663061114115,60.093,60.1146,60.093,60.1146,4326.6631
2012-03-26 12:15:00,83.63,83.66,83.6,83.65,10275.824770146024,60.1002,60.1218,60.0786,60.1146,10275.8248
2012-03-26 12:20:00,83.65,83.65,83.57,83.57,3353.16387236344,60.1146,60.1146,60.0571,60.0571,3353.1639
2012-03-26 12:25:00,83.57,83.58,83.56,83.58,2920.497566252028,60.0571,60.0643,60.0499,60.0643,2920.4976
2012-03-26 12:30:00,83.59,83.59,83.55,83.59,3785.830178474851,60.0714,60.0714,60.0427,60.0714,3785.8302
2012-03-26 12:35:00,83.59,83.59,83.57,83.59,4110.32990805841,60.0714,60.0714,60.0571,60.0714,4110.3299
2012-03-26 12:40:00,83.58,83.8,83.56,83.63,31800.97349918875,60.0643,60.2224,60.0499,60.1002,31800.9735
2012-03-26 12:45:00,83.62,83.63,83.53,83.6,4975.662520281233,60.093,60.1002,60.0283,60.0786,4975.6625
2012-03-26 12:50:00,83.59,83.67,83.55,83.6,10383.991346673878,60.0714,60.1289,60.0427,60.0786,10383.9913
2012-03-26 12:55:00,83.59,83.69,83.51,83.69,15251.487290427258,60.0714,60.1433,60.014,60.1433,15251.4873
2012-03-26 13:00:00,83.63,83.63,83.59,83.62,5732.828555976204,60.1002,60.1002,60.0714,60.093,5732.8286
2012-03-26 13:05:00,83.6,83.62,83.58,83.58,4759.329367225527,60.0786,60.093,60.0643,60.0643,4759.3294
2012-03-26 13:10:00,83.58,83.69,83.58,83.66,6489.994591671173,60.0643,60.1433,60.0643,60.1218,6489.9946
2012-03-26 13:15:00,83.65,83.67,83.63,83.63,4002.163331530557,60.1146,60.1289,60.1002,60.1002,4002.1633
2012-03-26 13:20:00,83.63,83.65,83.62,83.62,3461.3304488912927,60.1002,60.1146,60.093,60.093,3461.3304
2012-03-26 13:25:00,83.64,83.73,83.62,83.71,4867.49594375338,60.1074,60.1721,60.093,60.1577,4867.4959
2012-03-26 13:30:00,83.73,83.79,83.71,83.79,5840.995132504056,60.1721,60.2152,60.1577,60.2152,5840.9951
2012-03-26 13:35:00,83.81,83.86,83.79,83.82,5732.828555976204,60.2295,60.2655,60.2152,60.2367,5732.8286
2012-03-26 13:40:00,83.82,83.84,83.82,83.84,5083.829096809086,60.2367,60.2511,60.2367,60.2511,5083.8291
2012-03-26 13:45:00,83.86,84.04,83.83,84.02,30502.97458085452,60.2655,60.3948,60.2439,60.3805,30502.9746
2012-03-26 13:50:00,84.01,84.08,83.99,84.03,24121.146565711195,60.3733,60.4236,60.3589,60.3877,24121.1466
2012-03-26 13:55:00,84.02,84.06,84.0,84.02,11681.990265008111,60.3805,60.4092,60.3661,60.3805,11681.9903
2012-03-26 14:00:00,84.02,84.04,84.0,84.04,6057.328285559762,60.3805,60.3948,60.3661,60.3948,6057.3283
2012-03-26 14:05:00,84.04,84.07,84.0,84.07,6381.828015143321,60.3948,60.4164,60.3661,60.4164,6381.828
2012-03-26 14:10:00,84.07,84.09,84.06,84.08,5732.828555976204,60.4164,60.4308,60.4092,60.4236,5732.8286
2012-03-26 14:15:00,84.11,84.12,84.07,84.12,8869.659275283937,60.4451,60.4523,60.4164,60.4523,8869.6593
2012-03-26 14:20:00,84.1,84.13,84.07,84.11,17306.65224445646,60.438,60.4595,60.4164,60.4451,17306.6522
2012-03-26 14:25:00,84.11,84.12,84.06,84.08,7679.826933477555,60.4451,60.4523,60.4092,60.4236,7679.8269
2012-03-26 14:30:00,84.08,84.14,84.08,84.13,12871.822606814494,60.4236,60.4667,60.4236,60.4595,12871.8226
2012-03-26 14:35:00,84.12,84.14,84.08,84.14,20551.64954029205,60.4523,60.4667,60.4236,60.4667,20551.6495
2012-03-26 14:40:00,84.13,84.21,84.13,84.15,10059.491617090318,60.4595,60.517,60.4595,60.4739,10059.4916
2012-03-26 14:45:00,84.16,84.16,84.06,84.07,8112.493239588966,60.4811,60.4811,60.4092,60.4164,8112.4932
2012-03-26 14:50:00,84.07,84.08,83.97,83.97,24229.313142239047,60.4164,60.4236,60.3445,60.3445,24229.3131
2012-03-26 14:55:00,83.99,84.08,83.97,84.06,30070.308274743104,60.3589,60.4236,60.3445,60.4092,30070.3083
2012-03-26 15:00:00,84.07,84.19,84.04,84.18,7571.660356949702,60.4164,60.5026,60.3948,60.4954,7571.6604
2012-03-26 15:05:00,84.2,84.23,84.17,84.17,10059.491617090318,60.5098,60.5314,60.4883,60.4883,10059.4916
2012-03-26 15:10:00,84.17,84.19,84.17,84.18,4867.49594375338,60.4883,60.5026,60.4883,60.4954,4867.4959
2012-03-26 15:15:00,84.18,84.22,84.18,84.21,8328.826392644673,60.4954,60.5242,60.4954,60.517,8328.8264
2012-03-26 15:20:00,84.2,84.22,84.18,84.21,9410.4921579232,60.5098,60.5242,60.4954,60.517,9410.4922
2012-03-26 15:25:00,84.21,84.22,84.2,84.22,12330.98972417523,60.517,60.5242,60.5098,60.5242,12330.9897
2012-03-26 15:30:00,84.22,84.22,84.16,84.16,13520.82206598161,60.5242,60.5242,60.4811,60.4811,13520.8221
2012-03-26 15:35:00,84.16,84.18,84.12,84.17,16549.486208761493,60.4811,60.4954,60.4523,60.4883,16549.4862
2012-03-26 15:40:00,84.17,84.18,84.12,84.14,28555.97620335316,60.4883,60.4954,60.4523,60.4667,28555.9762
2012-03-26 15:45:00,84.14,84.3,84.13,84.3,35911.30340724716,60.4667,60.5817,60.4595,60.5817,35911.3034
2012-03-26 15:50:00,84.3,84.37,84.24,84.37,31260.140616549485,60.5817,60.632,60.5386,60.632,31260.1406
2012-03-26 15:55:00,84.37,84.47,84.32,84.42,65657.1119524067,60.632,60.7039,60.5961,60.6679,65657.112
2012-03-27 09:30:00,84.78,84.78,84.43,84.45,25094.64575446187,60.9266,60.9266,60.6751,60.6895,25094.6458
2012-03-27 09:35:00,84.45,84.52,84.37,84.43,3569.4970254191453,60.6895,60.7398,60.632,60.6751,3569.497
2012-03-27 09:40:00,84.43,84.68,84.43,84.68,6057.328285559762,60.6751,60.8548,60.6751,60.8548,6057.3283
2012-03-27 09:45:00,84.66,84.72,84.55,84.56,19253.65062195781,60.8404,60.8835,60.7613,60.7685,19253.6506
2012-03-27 09:50:00,84.58,84.76,84.55,84.67,8004.326663061114,60.7829,60.9123,60.7613,60.8476,8004.3267
2012-03-27 09:55:00,84.72,84.84,84.72,84.82,11898.323418063816,60.8835,60.9698,60.8835,60.9554,11898.3234
2012-03-27 10:00:00,84.8,84.86,84.68,84.77,14277.98810167658,60.941,60.9841,60.8548,60.9194,14277.9881
2012-03-27 10:05:00,84.75,84.83,84.7,84.74,8220.65981611682,60.9051,60.9626,60.8691,60.8979,8220.6598
2012-03-27 10:10:00,84.76,84.81,84.74,84.78,7463.49378042185,60.9123,60.9482,60.8979,60.9266,7463.4938
2012-03-27 10:15:00,84.8,84.92,84.8,84.92,6165.494862087615,60.941,61.0272,60.941,61.0272,6165.4949
2012-03-27 10:20:00,84.9,84.9,84.75,84.78,9518.658734451054,61.0129,61.0129,60.9051,60.9266,9518.6587
2012-03-27 10:25:00,84.79,84.8,84.66,84.77,10600.324499729582,60.9338,60.941,60.8404,60.9194,10600.3245
2012-03-27 10:30:00,84.81,84.93,84.8,84.82,9626.825310978908,60.9482,61.0344,60.941,60.9554,9626.8253
2012-03-27 10:35:00,84.85,84.93,84.75,84.77,11573.82368848026,60.9769,61.0344,60.9051,60.9194,11573.8237
2012-03-27 10:40:00,84.76,84.87,84.68,84.77,12979.989183342346,60.9123,60.9913,60.8548,60.9194,12979.9892
2012-03-27 10:45:00,84.74,84.83,84.72,84.78,5300.162249864791,60.8979,60.9626,60.8835,60.9266,5300.1622
2012-03-27 10:50:00,84.76,84.8,84.65,84.72,5949.161709031909,60.9123,60.941,60.8332,60.8835,5949.1617
2012-03-27 10:55:00,84.74,84.78,84.68,84.74,9626.825310978908,60.8979,60.9266,60.8548,60.8979,9626.8253
2012-03-27 11:00:00,84.75,84.9,84.75,84.81,11681.990265008111,60.9051,61.0129,60.9051,60.9482,11681.9903
2012-03-27 11:05:00,84.83,84.88,84.67,84.87,15035.154137371552,60.9626,60.9985,60.8476,60.9913,15035.1541
2012-03-27 11:10:00,84.88,84.92,84.81,84.87,9194.159004867495,60.9985,61.0272,60.9482,60.9913,9194.159
2012-03-27 11:15:00,84.87,84.87,84.77,84.86,5300.162249864791,60.9913,60.9913,60.9194,60.9841,5300.1622
2012-03-27 11:20:00,84.87,84.92,84.81,84.91,8653.32612222823,60.9913,61.0272,60.9482,61.0201,8653.3261
2012-03-27 11:25:00,84.92,84.95,84.87,84.94,9626.825310978908,61.0272,61.0488,60.9913,61.0416,9626.8253
2012-03-27 11:30:00,84.92,84.96,84.92,84.96,15251.487290427258,61.0272,61.056,61.0272,61.056,15251.4873
2012-03-27 11:35:00,84.96,85.04,84.96,85.04,24770.14602487831,61.056,61.1135,61.056,61.1135,24770.146
2012-03-27 11:40:00,85.04,85.05,84.99,85.05,7679.826933477555,61.1135,61.1207,61.0775,61.1207,7679.8269
2012-03-27 11:45:00,85.04,85.05,85.03,85.05,11141.157382368849,61.1135,61.1207,61.1063,61.1207,11141.1574
2012-03-27 11:50:00,85.05,85.22,85.05,85.21,18496.484586262843,61.1207,61.2428,61.1207,61.2357,18496.4846
2012-03-27 11:55:00,85.21,85.21,85.16,85.16,4975.662520281233,61.2357,61.2357,61.1997,61.1997,4975.6625
2012-03-27 12:00:00,85.17,85.27,85.17,85.27,9843.158464034614,61.2069,61.2788,61.2069,61.2788,9843.1585
2012-03-27 12:05:00,85.26,85.29,85.24,85.29,7355.327203893997,61.2716,61.2931,61.2572,61.2931,7355.3272
2012-03-27 12:10:00,85.28,85.3,85.27,85.29,5191.995673336939,61.286,61.3003,61.2788,61.2931,5191.9957
2012-03-27 12:15:00,85.29,85.32,85.27,85.28,7355.327203893997,61.2931,61.3147,61.2788,61.286,7355.3272
2012-03-27 12:20:00,85.29,85.37,85.29,85.34,7571.660356949702,61.2931,61.3506,61.2931,61.3291,7571.6604
2012-03-27 12:25:00,85.35,85.35,85.24,85.26,5732.828555976204,61.3363,61.3363,61.2572,61.2716,5732.8286
2012-03-27 12:30:00,85.25,85.27,85.18,85.2,4002.163331530557,61.2644,61.2788,61.2141,61.2285,4002.1633
2012-03-27 12:35:00,85.2,85.23,85.16,85.18,13520.82206598161,61.2285,61.25,61.1997,61.2141,13520.8221
2012-03-27 12:40:00,85.18,85.22,85.15,85.18,7571.660356949702,61.2141,61.2428,61.1925,61.2141,7571.6604
2012-03-27 12:45:00,85.17,85.2,85.16,85.17,4759.329367225527,61.2069,61.2285,61.1997,61.2069,4759.3294
2012-03-27 12:50:00,85.18,85.27,85.15,85.27,5949.161709031909,61.2141,61.2788,61.1925,61.2788,5949.1617
2012-03-27 12:55:00,85.26,85.29,85.25,85.29,3028.664142779881,61.2716,61.2931,61.2644,61.2931,3028.6641
2012-03-27 13:00:00,85.29,85.35,85.29,85.31,3785.830178474851,61.2931,61.3363,61.2931,61.3075,3785.8302
2012-03-27 13:05:00,85.32,85.33,85.3,85.33,1838.8318009734992,61.3147,61.3219,61.3003,61.3219,1838.8318
2012-03-27 13:10:00,85.33,85.37,85.33,85.37,5732.828555976204,61.3219,61.3506,61.3219,61.3506,5732.8286
2012-03-27 13:15:00,85.37,85.37,85.25,85.25,5516.495402920497,61.3506,61.3506,61.2644,61.2644,5516.4954
2012-03-27 13:20:00,85.28,85.29,85.17,85.21,6706.327744726879,61.286,61.2931,61.2069,61.2357,6706.3277
2012-03-27 13:25:00,85.21,85.21,85.16,85.18,4002.163331530557,61.2357,61.2357,61.1997,61.2141,4002.1633
2012-03-27 13:30:00,85.17,85.21,85.16,85.21,4651.162790697675,61.2069,61.2357,61.1997,61.2357,4651.1628
2012-03-27 13:35:00,85.21,85.21,85.12,85.16,4542.9962141698215,61.2357,61.2357,61.171,61.1997,4542.9962
2012-03-27 13:40:00,85.15,85.15,85.09,85.13,2812.330989724175,61.1925,61.1925,61.1494,61.1782,2812.331
2012-03-27 13:45:00,85.12,85.19,85.11,85.18,1946.998377501352,61.171,61.2213,61.1638,61.2141,1946.9984
2012-03-27 13:50:00,85.17,85.22,85.16,85.18,5408.328826392644,61.2069,61.2428,61.1997,61.2141,5408.3288
2012-03-27 13:55:00,85.18,85.22,85.15,85.15,8869.659275283937,61.2141,61.2428,61.1925,61.1925,8869.6593
2012-03-27 14:00:00,85.14,85.15,85.08,85.13,7247.160627366144,61.1853,61.1925,61.1422,61.1782,7247.1606
2012-03-27 14:05:00,85.13,85.13,85.04,85.08,9302.32558139535,61.1782,61.1782,61.1135,61.1422,9302.3256
2012-03-27 14:10:00,85.08,85.19,85.08,85.19,4434.8296376419685,61.1422,61.2213,61.1422,61.2213,4434.8296
2012-03-27 14:15:00,85.19,85.21,85.18,85.19,3136.830719307734,61.2213,61.2357,61.2141,61.2213,3136.8307
2012-03-27 14:20:00,85.19,85.2,85.14,85.2,4975.662520281233,61.2213,61.2285,61.1853,61.2285,4975.6625
2012-03-27 14:25:00,85.19,85.19,85.16,85.17,4218.496484586262,61.2213,61.2213,61.1997,61.2069,4218.4965
2012-03-27 14:30:00,85.18,85.18,85.16,85.16,3677.6636019469984,61.2141,61.2141,61.1997,61.1997,3677.6636
2012-03-27 14:35:00,85.15,85.16,85.01,85.05,8977.82585181179,61.1925,61.1997,61.0919,61.1207,8977.8259
2012-03-27 14:40:00,85.06,85.1,85.05,85.06,3677.6636019469984,61.1279,61.1566,61.1207,61.1279,3677.6636
2012-03-27 14:45:00,85.05,85.06,85.03,85.04,7355.327203893997,61.1207,61.1279,61.1063,61.1135,7355.3272
2012-03-27 14:50:00,85.05,85.05,85.01,85.04,3244.9972958355866,61.1207,61.1207,61.0919,61.1135,3244.9973
2012-03-27 14:55:00,85.04,85.07,85.02,85.03,4542.9962141698215,61.1135,61.135,61.0991,61.1063,4542.9962
2012-03-27 15:00:00,85.04,85.06,84.99,85.04,5732.828555976204,61.1135,61.1279,61.0775,61.1135,5732.8286
2012-03-27 15:05:00,85.07,85.13,85.06,85.1,7030.8274743104375,61.135,61.1782,61.1279,61.1566,7030.8275
2012-03-27 15:10:00,85.09,85.1,85.04,85.04,6057.328285559762,61.1494,61.1566,61.1135,61.1135,6057.3283
2012-03-27 15:15:00,85.04,85.04,84.97,84.99,10059.491617090318,61.1135,61.1135,61.0632,61.0775,10059.4916
2012-03-27 15:20:00,84.98,84.99,84.84,84.99,18171.98485667929,61.0704,61.0775,60.9698,61.0775,18171.9849
2012-03-27 15:25:00,84.98,85.02,84.9,84.9,13520.82206598161,61.0704,61.0991,61.0129,61.0129,13520.8221
2012-03-27 15:30:00,84.9,84.98,84.9,84.93,19145.484045429963,61.0129,61.0704,61.0129,61.0344,19145.484
2012-03-27 15:35:00,84.93,84.94,84.85,84.92,18388.31800973499,61.0344,61.0416,60.9769,61.0272,18388.318
2012-03-27 15:40:00,84.92,84.97,84.91,84.96,9085.992428339645,61.0272,61.0632,61.0201,61.056,9085.9924
2012-03-27 15:45:00,84.95,84.95,84.76,84.84,18929.15089237425,61.0488,61.0488,60.9123,60.9698,18929.1509
2012-03-27 15:50:00,84.84,84.88,84.8,84.81,18063.81828015144,60.9698,60.9985,60.941,60.9482,18063.8183
2012-03-27 15:55:00,84.8,84.81,84.73,84.77,29853.9751216874,60.941,60.9482,60.8907,60.9194,29853.9751
2012-03-28 09:30:00,84.66,84.78,84.61,84.67,19037.317468902107,60.8404,60.9266,60.8045,60.8476,19037.3175
2012-03-28 09:35:00,84.61,84.66,84.46,84.61,7355.327203893997,60.8045,60.8404,60.6967,60.8045,7355.3272
2012-03-28 09:40:00,84.57,84.58,84.08,84.08,8869.659275283937,60.7757,60.7829,60.4236,60.4236,8869.6593
2012-03-28 09:45:00,84.06,84.2,83.98,84.06,24553.812871822607,60.4092,60.5098,60.3517,60.4092,24553.8129
2012-03-28 09:50:00,84.06,84.41,84.05,84.41,10924.824229313142,60.4092,60.6607,60.402,60.6607,10924.8242
2012-03-28 09:55:00,84.43,84.43,84.18,84.3,10600.324499729582,60.6751,60.6751,60.4954,60.5817,10600.3245
2012-03-28 10:00:00,84.27,84.42,84.25,84.34,6273.661438615468,60.5601,60.6679,60.5458,60.6104,6273.6614
2012-03-28 10:05:00,84.35,84.41,84.28,84.29,4867.49594375338,60.6176,60.6607,60.5673,60.5745,4867.4959
2012-03-28 10:10:00,84.33,84.46,84.27,84.46,3353.16387236344,60.6032,60.6967,60.5601,60.6967,3353.1639
2012-03-28 10:15:00,84.46,84.47,84.26,84.44,6057.328285559762,60.6967,60.7039,60.5529,60.6823,6057.3283
2012-03-28 10:20:00,84.46,84.55,84.4,84.43,4002.163331530557,60.6967,60.7613,60.6535,60.6751,4002.1633
2012-03-28 10:25:00,84.43,84.44,84.26,84.37,5624.66197944835,60.6751,60.6823,60.5529,60.632,5624.662
2012-03-28 10:30:00,84.37,84.38,84.17,84.26,6381.828015143321,60.632,60.6392,60.4883,60.5529,6381.828
2012-03-28 10:35:00,84.24,84.4,84.2,84.4,4975.662520281233,60.5386,60.6535,60.5098,60.6535,4975.6625
2012-03-28 10:40:00,84.42,84.42,84.19,84.25,5624.66197944835,60.6679,60.6679,60.5026,60.5458,5624.662
2012-03-28 10:45:00,84.24,84.27,84.12,84.14,6922.660897782585,60.5386,60.5601,60.4523,60.4667,6922.6609
2012-03-28 10:50:00,84.12,84.22,84.06,84.22,7247.160627366144,60.4523,60.5242,60.4092,60.5242,7247.1606
2012-03-28 10:55:00,84.23,84.26,84.08,84.26,7247.160627366144,60.5314,60.5529,60.4236,60.5529,7247.1606
2012-03-28 11:00:00,84.29,84.3,84.1,84.17,8112.493239588966,60.5745,60.5817,60.438,60.4883,8112.4932
2012-03-28 11:05:00,84.16,84.18,84.09,84.18,5516.495402920497,60.4811,60.4954,60.4308,60.4954,5516.4954
2012-03-28 11:10:00,84.19,84.32,84.16,84.27,7571.660356949702,60.5026,60.5961,60.4811,60.5601,7571.6604
2012-03-28 11:15:00,84.28,84.33,84.26,84.31,5300.162249864791,60.5673,60.6032,60.5529,60.5889,5300.1622
2012-03-28 11:20:00,84.31,84.31,84.09,84.09,9843.158464034614,60.5889,60.5889,60.4308,60.4308,9843.1585
2012-03-28 11:25:00,84.1,84.15,84.03,84.03,10816.657652785289,60.438,60.4739,60.3877,60.3877,10816.6577
2012-03-28 11:30:00,84.04,84.09,84.0,84.09,6598.161168199026,60.3948,60.4308,60.3661,60.4308,6598.1612
2012-03-28 11:35:00,84.08,84.09,83.99,84.09,3569.4970254191453,60.4236,60.4308,60.3589,60.4308,3569.497
2012-03-28 11:40:00,84.1,84.15,83.98,83.98,6489.994591671173,60.438,60.4739,60.3517,60.3517,6489.9946
2012-03-28 11:45:00,83.99,83.99,83.84,83.84,6489.994591671173,60.3589,60.3589,60.2511,60.2511,6489.9946
2012-03-28 11:50:00,83.84,83.84,83.66,83.67,8220.65981611682,60.2511,60.2511,60.1218,60.1289,8220.6598
2012-03-28 11:55:00,83.67,83.67,83.45,83.67,9518.658734451054,60.1289,60.1289,59.9708,60.1289,9518.6587
2012-03-28 12:00:00,83.68,83.72,83.67,83.7,3785.830178474851,60.1361,60.1649,60.1289,60.1505,3785.8302
2012-03-28 12:05:00,83.69,83.82,83.69,83.8,3569.4970254191453,60.1433,60.2367,60.1433,60.2224,3569.497
2012-03-28 12:10:00,83.75,83.77,83.7,83.72,6165.494862087615,60.1864,60.2008,60.1505,60.1649,6165.4949
2012-03-28 12:15:00,83.75,83.98,83.75,83.94,6165.494862087615,60.1864,60.3517,60.1864,60.323,6165.4949
2012-03-28 12:20:00,83.94,83.98,83.9,83.92,4867.49594375338,60.323,60.3517,60.2942,60.3086,4867.4959
2012-03-28 12:25:00,83.88,83.96,83.88,83.96,2163.3315305570577,60.2799,60.3373,60.2799,60.3373,2163.3315
2012-03-28 12:30:00,83.96,84.02,83.87,83.89,8761.492698756085,60.3373,60.3805,60.2727,60.287,8761.4927
2012-03-28 12:35:00,83.91,83.91,83.82,83.86,3244.9972958355866,60.3014,60.3014,60.2367,60.2655,3244.9973
2012-03-28 12:40:00,83.85,83.97,83.85,83.85,4867.49594375338,60.2583,60.3445,60.2583,60.2583,4867.4959
2012-03-28 12:45:00,83.85,83.94,83.85,83.91,1622.4986479177933,60.2583,60.323,60.2583,60.3014,1622.4986
2012-03-28 12:50:00,83.89,83.91,83.83,83.88,3461.3304488912927,60.287,60.3014,60.2439,60.2799,3461.3304
2012-03-28 12:55:00,83.86,83.94,83.86,83.93,4975.662520281233,60.2655,60.323,60.2655,60.3158,4975.6625
2012-03-28 13:00:00,83.94,83.94,83.91,83.92,865.3326122228232,60.323,60.323,60.3014,60.3086,865.3326
2012-03-28 13:05:00,83.94,83.97,83.91,83.94,3136.830719307734,60.323,60.3445,60.3014,60.323,3136.8307
2012-03-28 13:10:00,83.97,83.99,83.85,83.88,4651.162790697675,60.3445,60.3589,60.2583,60.2799,4651.1628
2012-03-28 13:15:00,83.9,83.93,83.9,83.9,3677.6636019469984,60.2942,60.3158,60.2942,60.2942,3677.6636
2012-03-28 13:20:00,83.92,83.94,83.8,83.87,6489.994591671173,60.3086,60.323,60.2224,60.2727,6489.9946
2012-03-28 13:25:00,83.85,83.85,83.79,83.83,2271.4981070849108,60.2583,60.2583,60.2152,60.2439,2271.4981
2012-03-28 13:30:00,83.86,83.9,83.81,83.81,4975.662520281233,60.2655,60.2942,60.2295,60.2295,4975.6625
2012-03-28 13:35:00,83.79,83.94,83.74,83.93,9843.158464034614,60.2152,60.323,60.1792,60.3158,9843.1585
2012-03-28 13:40:00,83.93,83.99,83.89,83.93,8436.992969172525,60.3158,60.3589,60.287,60.3158,8436.993
2012-03-28 13:45:00,83.91,83.92,83.86,83.86,3461.3304488912927,60.3014,60.3086,60.2655,60.2655,3461.3304
2012-03-28 13:50:00,83.85,83.87,83.82,83.83,3461.3304488912927,60.2583,60.2727,60.2367,60.2439,3461.3304
2012-03-28 13:55:00,83.85,83.87,83.82,83.82,2487.8312601406165,60.2583,60.2727,60.2367,60.2367,2487.8313
2012-03-28 14:00:00,83.83,83.84,83.73,83.73,7463.49378042185,60.2439,60.2511,60.1721,60.1721,7463.4938
2012-03-28 14:05:00,83.73,83.74,83.64,83.69,10600.324499729582,60.1721,60.1792,60.1074,60.1433,10600.3245
2012-03-28 14:10:00,83.68,83.79,83.61,83.78,6381.828015143321,60.1361,60.2152,60.0858,60.208,6381.828
2012-03-28 14:15:00,83.79,83.91,83.79,83.84,6706.327744726879,60.2152,60.3014,60.2152,60.2511,6706.3277
2012-03-28 14:20:00,83.85,83.88,83.82,83.84,5840.995132504056,60.2583,60.2799,60.2367,60.2511,5840.9951
2012-03-28 14:25:00,83.85,83.87,83.79,83.85,6165.494862087615,60.2583,60.2727,60.2152,60.2583,6165.4949
2012-03-28 14:30:00,83.88,83.9,83.81,83.87,7463.49378042185,60.2799,60.2942,60.2295,60.2727,7463.4938
2012-03-28 14:35:00,83.87,84.01,83.87,83.98,7355.327203893997,60.2727,60.3733,60.2727,60.3517,7355.3272
2012-03-28 14:40:00,83.97,84.03,83.95,84.01,4975.662520281233,60.3445,60.3877,60.3302,60.3733,4975.6625
2012-03-28 14:45:00,83.99,84.06,83.95,83.97,15575.987020010816,60.3589,60.4092,60.3302,60.3445,15575.987
2012-03-28 14:50:00,83.97,84.05,83.9,83.92,29637.64196863169,60.3445,60.402,60.2942,60.3086,29637.642
2012-03-28 14:55:00,83.93,84.06,83.9,84.06,28015.14332071389,60.3158,60.4092,60.2942,60.4092,28015.1433
2012-03-28 15:00:00,84.06,84.1,84.03,84.03,5408.328826392644,60.4092,60.438,60.3877,60.3877,5408.3288
2012-03-28 15:05:00,84.03,84.03,83.95,83.97,6814.494321254732,60.3877,60.3877,60.3302,60.3445,6814.4943
2012-03-28 15:10:00,83.97,83.99,83.91,83.94,12655.489453758788,60.3445,60.3589,60.3014,60.323,12655.4895
2012-03-28 15:15:00,83.96,84.01,83.94,83.96,8869.659275283937,60.3373,60.3733,60.323,60.3373,8869.6593
2012-03-28 15:20:00,83.95,84.02,83.92,84.02,8436.992969172525,60.3302,60.3805,60.3086,60.3805,8436.993
2012-03-28 15:25:00,84.03,84.07,83.95,84.05,7787.993510005408,60.3877,60.4164,60.3302,60.402,7787.9935
2012-03-28 15:30:00,84.03,84.06,83.98,84.06,8869.659275283937,60.3877,60.4092,60.3517,60.4092,8869.6593
2012-03-28 15:35:00,84.05,84.06,83.91,84.03,15359.65386695511,60.402,60.4092,60.3014,60.3877,15359.6539
2012-03-28 15:40:00,84.05,84.21,84.03,84.21,22823.14764737696,60.402,60.517,60.3877,60.517,22823.1476
2012-03-28 15:45:00,84.21,84.24,84.16,84.2,30719.30773391022,60.517,60.5386,60.4811,60.5098,30719.3077
2012-03-28 15:50:00,84.18,84.19,84.13,84.14,15792.320173066522,60.4954,60.5026,60.4595,60.4667,15792.3202
2012-03-28 15:55:00,84.16,84.27,84.16,84.25,60897.78258518118,60.4811,60.5601,60.4811,60.5458,60897.7826
2012-03-29 09:30:00,83.49,83.62,83.21,83.59,31584.640346133045,60.4186,60.5126,60.2159,60.4909,31584.6403
2012-03-29 09:35:00,83.58,84.01,83.58,83.9,25851.81179015684,60.4837,60.7949,60.4837,60.7153,25851.8118
2012-03-29 09:40:00,83.82,83.84,83.59,83.78,27690.64359113034,60.6574,60.6718,60.4909,60.6284,27690.6436
2012-03-29 09:45:00,83.72,84.06,83.6,84.0,36343.96971335857,60.585,60.8311,60.4982,60.7876,36343.9697
2012-03-29 09:50:00,83.96,84.0,83.73,83.84,19578.15035154137,60.7587,60.7876,60.5922,60.6718,19578.1504
2012-03-29 09:55:00,83.81,83.82,83.55,83.76,13953.488372093025,60.6501,60.6574,60.462,60.614,13953.4884
2012-03-29 10:00:00,83.73,83.85,83.68,83.85,15792.320173066522,60.5922,60.6791,60.5561,60.6791,15792.3202
2012-03-29 10:05:00,83.82,83.85,83.69,83.74,15575.987020010816,60.6574,60.6791,60.5633,60.5995,15575.987
2012-03-29 10:10:00,83.77,83.77,83.57,83.58,8545.159545700379,60.6212,60.6212,60.4765,60.4837,8545.1595
2012-03-29 10:15:00,83.59,83.68,83.52,83.63,20984.31584640346,60.4909,60.5561,60.4403,60.5199,20984.3158
2012-03-29 10:20:00,83.64,83.82,83.61,83.78,26392.644672796105,60.5271,60.6574,60.5054,60.6284,26392.6447
2012-03-29 10:25:00,83.78,83.9,83.69,83.69,42833.96430502975,60.6284,60.7153,60.5633,60.5633,42833.9643
2012-03-29 10:30:00,83.69,83.71,83.55,83.65,22065.98161168199,60.5633,60.5778,60.462,60.5344,22065.9816
2012-03-29 10:35:00,83.65,83.73,83.58,83.69,8869.659275283937,60.5344,60.5922,60.4837,60.5633,8869.6593
2012-03-29 10:40:00,83.69,83.82,83.68,83.68,41103.2990805841,60.5633,60.6574,60.5561,60.5561,41103.2991
2012-03-29 10:45:00,83.69,83.87,83.64,83.76,88155.75987020011,60.5633,60.6936,60.5271,60.614,88155.7599
2012-03-29 10:50:00,83.79,83.9,83.76,83.87,9085.992428339645,60.6357,60.7153,60.614,60.6936,9085.9924
2012-03-29 10:55:00,83.86,84.07,83.85,84.06,6165.494862087615,60.6863,60.8383,60.6791,60.8311,6165.4949
2012-03-29 11:00:00,84.06,84.18,84.06,84.18,8761.492698756085,60.8311,60.9179,60.8311,60.9179,8761.4927
2012-03-29 11:05:00,84.18,84.18,84.1,84.15,4759.329367225527,60.9179,60.9179,60.86,60.8962,4759.3294
2012-03-29 11:10:00,84.13,84.15,84.09,84.14,6706.327744726879,60.8817,60.8962,60.8528,60.8889,6706.3277
2012-03-29 11:15:00,84.18,84.27,84.07,84.07,11681.990265008111,60.9179,60.983,60.8383,60.8383,11681.9903
2012-03-29 11:20:00,84.08,84.14,84.04,84.04,7787.993510005408,60.8455,60.8889,60.8166,60.8166,7787.9935
2012-03-29 11:25:00,84.04,84.07,83.85,83.85,4759.329367225527,60.8166,60.8383,60.6791,60.6791,4759.3294
2012-03-29 11:30:00,83.86,83.88,83.75,83.81,6165.494862087615,60.6863,60.7008,60.6067,60.6501,6165.4949
2012-03-29 11:35:00,83.84,83.86,83.82,83.83,3353.16387236344,60.6718,60.6863,60.6574,60.6646,3353.1639
2012-03-29 11:40:00,83.84,83.93,83.84,83.84,6489.994591671173,60.6718,60.737,60.6718,60.6718,6489.9946
2012-03-29 11:45:00,83.87,83.9,83.83,83.87,4218.496484586262,60.6936,60.7153,60.6646,60.6936,4218.4965
2012-03-29 11:50:00,83.86,83.93,83.75,83.89,9734.99188750676,60.6863,60.737,60.6067,60.708,9734.9919
2012-03-29 11:55:00,83.85,83.88,83.81,83.87,5300.162249864791,60.6791,60.7008,60.6501,60.6936,5300.1622
2012-03-29 12:00:00,83.92,83.93,83.87,83.88,3461.3304488912927,60.7297,60.737,60.6936,60.7008,3461.3304
2012-03-29 12:05:00,83.89,84.05,83.89,83.93,15143.320713899404,60.708,60.8238,60.708,60.737,15143.3207
2012-03-29 12:10:00,83.9,83.94,83.87,83.89,2812.330989724175,60.7153,60.7442,60.6936,60.708,2812.331
2012-03-29 12:15:00,83.93,83.93,83.87,83.9,2055.164954029205,60.737,60.737,60.6936,60.7153,2055.165
2012-03-29 12:20:00,83.89,83.91,83.85,83.85,3136.830719307734,60.708,60.7225,60.6791,60.6791,3136.8307
2012-03-29 12:25:00,83.87,83.92,83.83,83.84,2704.164413196322,60.6936,60.7297,60.6646,60.6718,2704.1644
2012-03-29 12:30:00,83.83,83.83,83.78,83.79,4434.8296376419685,60.6646,60.6646,60.6284,60.6357,4434.8296
2012-03-29 12:35:00,83.77,83.86,83.77,83.85,1946.998377501352,60.6212,60.6863,60.6212,60.6791,1946.9984
2012-03-29 12:40:00,83.86,83.89,83.85,83.88,2487.8312601406165,60.6863,60.708,60.6791,60.7008,2487.8313
2012-03-29 12:45:00,83.9,83.92,83.86,83.91,2704.164413196322,60.7153,60.7297,60.6863,60.7225,2704.1644
2012-03-29 12:50:00,83.89,84.01,83.89,84.01,6814.494321254732,60.708,60.7949,60.708,60.7949,6814.4943
2012-03-29 12:55:00,84.01,84.14,84.01,84.12,8328.826392644673,60.7949,60.8889,60.7949,60.8745,8328.8264
2012-03-29 13:00:00,84.07,84.09,84.02,84.06,5732.828555976204,60.8383,60.8528,60.8021,60.8311,5732.8286
2012-03-29 13:05:00,84.06,84.06,83.93,83.93,5191.995673336939,60.8311,60.8311,60.737,60.737,5191.9957
2012-03-29 13:10:00,83.94,83.97,83.87,83.97,4975.662520281233,60.7442,60.7659,60.6936,60.7659,4975.6625
2012-03-29 13:15:00,83.98,83.99,83.91,83.94,1622.4986479177933,60.7732,60.7804,60.7225,60.7442,1622.4986
2012-03-29 13:20:00,83.94,84.0,83.93,83.96,3677.6636019469984,60.7442,60.7876,60.737,60.7587,3677.6636
2012-03-29 13:25:00,83.94,84.04,83.94,84.03,4651.162790697675,60.7442,60.8166,60.7442,60.8093,4651.1628
2012-03-29 13:30:00,84.02,84.03,83.99,84.02,3785.830178474851,60.8021,60.8093,60.7804,60.8021,3785.8302
2012-03-29 13:35:00,84.04,84.13,84.04,84.13,3461.3304488912927,60.8166,60.8817,60.8166,60.8817,3461.3304
2012-03-29 13:40:00,84.13,84.13,84.01,84.02,14169.821525148727,60.8817,60.8817,60.7949,60.8021,14169.8215
2012-03-29 13:45:00,84.0,84.04,83.97,84.0,6598.161168199026,60.7876,60.8166,60.7659,60.7876,6598.1612
2012-03-29 13:50:00,83.98,84.04,83.95,84.04,4002.163331530557,60.7732,60.8166,60.7515,60.8166,4002.1633
2012-03-29 13:55:00,84.04,84.08,84.03,84.04,4651.162790697675,60.8166,60.8455,60.8093,60.8166,4651.1628
2012-03-29 14:00:00,84.05,84.18,84.04,84.14,7679.826933477555,60.8238,60.9179,60.8166,60.8889,7679.8269
2012-03-29 14:05:00,84.13,84.14,84.07,84.1,8869.659275283937,60.8817,60.8889,60.8383,60.86,8869.6593
2012-03-29 14:10:00,84.09,84.17,84.07,84.17,9410.4921579232,60.8528,60.9107,60.8383,60.9107,9410.4922
2012-03-29 14:15:00,84.14,84.24,84.14,84.24,3893.996755002704,60.8889,60.9613,60.8889,60.9613,3893.9968
2012-03-29 14:20:00,84.25,84.29,84.25,84.27,8220.65981611682,60.9685,60.9975,60.9685,60.983,8220.6598
2012-03-29 14:25:00,84.29,84.34,84.29,84.34,2812.330989724175,60.9975,61.0337,60.9975,61.0337,2812.331
2012-03-29 14:30:00,84.32,84.37,84.32,84.35,11790.156841535963,61.0192,61.0554,61.0192,61.0409,11790.1568
2012-03-29 14:35:00,84.36,84.38,84.35,84.37,6057.328285559762,61.0482,61.0626,61.0409,61.0554,6057.3283
2012-03-29 14:40:00,84.37,84.42,84.37,84.41,7896.160086533261,61.0554,61.0916,61.0554,61.0843,7896.1601
2012-03-29 14:45:00,84.42,84.47,84.42,84.47,6922.660897782585,61.0916,61.1278,61.0916,61.1278,6922.6609
2012-03-29 14:50:00,84.49,84.49,84.45,84.49,3353.16387236344,61.1422,61.1422,61.1133,61.1422,3353.1639
2012-03-29 14:55:00,84.49,84.54,84.48,84.53,4434.8296376419685,61.1422,61.1784,61.135,61.1712,4434.8296
2012-03-29 15:00:00,84.5,84.51,84.42,84.44,12222.823147647376,61.1495,61.1567,61.0916,61.106,12222.8231
2012-03-29 15:05:00,84.43,84.47,84.42,84.46,5949.161709031909,61.0988,61.1278,61.0916,61.1205,5949.1617
2012-03-29 15:10:00,84.47,84.67,84.46,84.61,23472.14710654408,61.1278,61.2725,61.1205,61.2291,23472.1471
2012-03-29 15:15:00,84.64,84.67,84.56,84.64,17090.319091400757,61.2508,61.2725,61.1929,61.2508,17090.3191
2012-03-29 15:20:00,84.62,84.63,84.52,84.53,19902.65008112493,61.2363,61.2435,61.1639,61.1712,19902.6501
2012-03-29 15:25:00,84.53,84.55,84.51,84.55,11790.156841535963,61.1712,61.1856,61.1567,61.1856,11790.1568
2012-03-29 15:30:00,84.56,84.66,84.55,84.66,13412.655489453758,61.1929,61.2653,61.1856,61.2653,13412.6555
2012-03-29 15:35:00,84.67,84.76,84.67,84.71,19686.316928069227,61.2725,61.3376,61.2725,61.3014,19686.3169
2012-03-29 15:40:00,84.72,84.75,84.62,84.63,33315.30557057869,61.3087,61.3304,61.2363,61.2435,33315.3056
2012-03-29 15:45:00,84.61,84.63,84.53,84.54,48674.9594375338,61.2291,61.2435,61.1712,61.1784,48674.9594
2012-03-29 15:50:00,84.54,84.61,84.53,84.59,36884.80259599783,61.1784,61.2291,61.1712,61.2146,36884.8026
2012-03-29 15:55:00,84.58,84.67,84.55,84.59,134775.5543537047,61.2074,61.2725,61.1856,61.2146,134775.5544
2012-03-30 09:30:00,84.32,85.25,84.32,84.8,81016.76581936181,61.0192,61.6922,61.0192,61.3666,81016.7658
2012-03-30 09:35:00,84.8,85.0,84.67,84.84,30286.641427798808,61.3666,61.5113,61.2725,61.3955,30286.6414
2012-03-30 09:40:00,84.85,84.92,84.52,84.57,20551.64954029205,61.4027,61.4534,61.1639,61.2001,20551.6495
2012-03-30 09:45:00,84.59,84.68,84.45,84.68,22065.98161168199,61.2146,61.2797,61.1133,61.2797,22065.9816
2012-03-30 09:50:00,84.7,84.82,84.62,84.71,16008.653326122228,61.2942,61.381,61.2363,61.3014,16008.6533
2012-03-30 09:55:00,84.71,84.79,84.57,84.68,46295.29475392104,61.3014,61.3593,61.2001,61.2797,46295.2948
2012-03-30 10:00:00,84.69,84.8,84.61,84.66,44131.96322336398,61.287,61.3666,61.2291,61.2653,44131.9632
2012-03-30 10:05:00,84.67,84.69,84.55,84.62,15792.320173066522,61.2725,61.287,61.1856,61.2363,15792.3202
2012-03-30 10:10:00,84.63,84.68,84.52,84.63,15035.154137371552,61.2435,61.2797,61.1639,61.2435,15035.1541
2012-03-30 10:15:00,84.61,84.69,84.49,84.66,25743.645213628988,61.2291,61.287,61.1422,61.2653,25743.6452
2012-03-30 10:20:00,84.64,84.69,84.58,84.66,16657.652785289345,61.2508,61.287,61.2074,61.2653,16657.6528
2012-03-30 10:25:00,84.67,84.8,84.63,84.8,16224.986479177933,61.2725,61.3666,61.2435,61.3666,16224.9865
2012-03-30 10:30:00,84.8,84.86,84.71,84.76,11465.657111952409,61.3666,61.41,61.3014,61.3376,11465.6571
2012-03-30 10:35:00,84.74,84.76,84.6,84.63,9194.159004867495,61.3231,61.3376,61.2218,61.2435,9194.159
2012-03-30 10:40:00,84.63,84.79,84.63,84.76,8436.992969172525,61.2435,61.3593,61.2435,61.3376,8436.993
2012-03-30 10:45:00,84.77,84.81,84.65,84.8,13628.988642509465,61.3449,61.3738,61.258,61.3666,13628.9886
2012-03-30 10:50:00,84.8,84.8,84.67,84.76,4975.662520281233,61.3666,61.3666,61.2725,61.3376,4975.6625
2012-03-30 10:55:00,84.77,84.78,84.67,84.74,17090.319091400757,61.3449,61.3521,61.2725,61.3231,17090.3191
2012-03-30 11:00:00,84.74,84.86,84.74,84.84,92049.7566252028,61.3231,61.41,61.3231,61.3955,92049.7566
2012-03-30 11:05:00,84.83,84.89,84.69,84.85,10924.824229313142,61.3883,61.4317,61.287,61.4027,10924.8242
2012-03-30 11:10:00,84.87,85.12,84.87,85.11,22390.48134126555,61.4172,61.5981,61.4172,61.5909,22390.4813
2012-03-30 11:15:00,85.12,85.21,85.1,85.18,16549.486208761493,61.5981,61.6633,61.5837,61.6416,16549.4862
2012-03-30 11:20:00,85.18,85.24,85.16,85.21,9626.825310978908,61.6416,61.685,61.6271,61.6633,9626.8253
2012-03-30 11:25:00,85.24,85.31,85.22,85.27,14169.821525148727,61.685,61.7356,61.6705,61.7067,14169.8215
2012-03-30 11:30:00,85.29,85.29,85.13,85.15,19469.98377501352,61.7212,61.7212,61.6054,61.6198,19469.9838
2012-03-30 11:35:00,85.15,85.16,85.05,85.06,22174.14818820984,61.6198,61.6271,61.5475,61.5547,22174.1482
2012-03-30 11:40:00,85.06,85.09,85.02,85.02,10275.824770146024,61.5547,61.5764,61.5258,61.5258,10275.8248
2012-03-30 11:45:00,85.01,85.03,84.95,84.98,12763.656030286642,61.5185,61.533,61.4751,61.4968,12763.656
2012-03-30 11:50:00,84.97,85.09,84.96,85.04,15251.487290427258,61.4896,61.5764,61.4823,61.5402,15251.4873
2012-03-30 11:55:00,85.04,85.06,85.02,85.03,4651.162790697675,61.5402,61.5547,61.5258,61.533,4651.1628
2012-03-30 12:00:00,85.04,85.07,85.0,85.02,18712.81773931855,61.5402,61.562,61.5113,61.5258,18712.8177
2012-03-30 12:05:00,85.03,85.05,85.0,85.05,9626.825310978908,61.533,61.5475,61.5113,61.5475,9626.8253
2012-03-30 12:10:00,85.04,85.06,84.99,85.03,17090.319091400757,61.5402,61.5547,61.5041,61.533,17090.3191
2012-03-30 12:15:00,85.04,85.11,85.02,85.05,13412.655489453758,61.5402,61.5909,61.5258,61.5475,13412.6555
2012-03-30 12:20:00,85.04,85.1,85.03,85.06,8004.326663061114,61.5402,61.5837,61.533,61.5547,8004.3267
2012-03-30 12:25:00,85.05,85.06,84.99,85.05,7896.160086533261,61.5475,61.5547,61.5041,61.5475,7896.1601
2012-03-30 12:30:00,85.05,85.08,85.02,85.02,10275.824770146024,61.5475,61.5692,61.5258,61.5258,10275.8248
2012-03-30 12:35:00,85.04,85.04,85.0,85.04,9085.992428339645,61.5402,61.5402,61.5113,61.5402,9085.9924
2012-03-30 12:40:00,85.04,85.2,85.04,85.14,23147.64737696052,61.5402,61.656,61.5402,61.6126,23147.6474
2012-03-30 12:45:00,85.13,85.19,85.1,85.16,5408.328826392644,61.6054,61.6488,61.5837,61.6271,5408.3288
2012-03-30 12:50:00,85.17,85.17,85.06,85.08,8653.32612222823,61.6343,61.6343,61.5547,61.5692,8653.3261
2012-03-30 12:55:00,85.09,85.13,85.04,85.04,5300.162249864791,61.5764,61.6054,61.5402,61.5402,5300.1622
2012-03-30 13:00:00,85.03,85.05,85.02,85.02,8545.159545700379,61.533,61.5475,61.5258,61.5258,8545.1595
2012-03-30 13:05:00,85.04,85.06,85.01,85.02,7679.826933477555,61.5402,61.5547,61.5185,61.5258,7679.8269
2012-03-30 13:10:00,85.02,85.04,84.98,85.04,9843.158464034614,61.5258,61.5402,61.4968,61.5402,9843.1585
2012-03-30 13:15:00,85.04,85.08,85.04,85.05,5624.66197944835,61.5402,61.5692,61.5402,61.5475,5624.662
2012-03-30 13:20:00,85.05,85.07,85.02,85.02,7896.160086533261,61.5475,61.562,61.5258,61.5258,7896.1601
2012-03-30 13:25:00,85.03,85.04,84.95,85.02,10924.824229313142,61.533,61.5402,61.4751,61.5258,10924.8242
2012-03-30 13:30:00,85.03,85.1,84.98,85.04,9194.159004867495,61.533,61.5837,61.4968,61.5402,9194.159
2012-03-30 13:35:00,85.03,85.05,85.01,85.03,4759.329367225527,61.533,61.5475,61.5185,61.533,4759.3294
2012-03-30 13:40:00,85.04,85.05,84.99,85.03,6489.994591671173,61.5402,61.5475,61.5041,61.533,6489.9946
2012-03-30 13:45:00,85.02,85.07,85.02,85.06,3569.4970254191453,61.5258,61.562,61.5258,61.5547,3569.497
2012-03-30 13:50:00,85.07,85.07,85.04,85.04,3893.996755002704,61.562,61.562,61.5402,61.5402,3893.9968
2012-03-30 13:55:00,85.04,85.04,84.99,84.99,13088.1557598702,61.5402,61.5402,61.5041,61.5041,13088.1558
2012-03-30 14:00:00,84.99,85.05,84.95,85.02,11465.657111952409,61.5041,61.5475,61.4751,61.5258,11465.6571
2012-03-30 14:05:00,85.04,85.1,85.02,85.03,16657.652785289345,61.5402,61.5837,61.5258,61.533,16657.6528
2012-03-30 14:10:00,85.03,85.05,84.96,85.05,20767.98269334776,61.533,61.5475,61.4823,61.5475,20767.9827
2012-03-30 14:15:00,85.04,85.04,84.92,84.92,5840.995132504056,61.5402,61.5402,61.4534,61.4534,5840.9951
2012-03-30 14:20:00,84.93,84.97,84.92,84.92,6273.661438615468,61.4606,61.4896,61.4534,61.4534,6273.6614
2012-03-30 14:25:00,84.92,84.94,84.9,84.9,7679.826933477555,61.4534,61.4679,61.4389,61.4389,7679.8269
2012-03-30 14:30:00,84.9,84.94,84.89,84.9,10708.491076257436,61.4389,61.4679,61.4317,61.4389,10708.4911
2012-03-30 14:35:00,84.89,84.92,84.87,84.88,23688.480259599783,61.4317,61.4534,61.4172,61.4245,23688.4803
2012-03-30 14:40:00,84.89,84.98,84.87,84.96,9843.158464034614,61.4317,61.4968,61.4172,61.4823,9843.1585
2012-03-30 14:45:00,84.96,84.99,84.92,84.93,7138.994050838291,61.4823,61.5041,61.4534,61.4606,7138.9941
2012-03-30 14:50:00,84.92,84.92,84.87,84.92,12222.823147647376,61.4534,61.4534,61.4172,61.4534,12222.8231
2012-03-30 14:55:00,84.91,84.98,84.9,84.94,18063.81828015144,61.4462,61.4968,61.4389,61.4679,18063.8183
2012-03-30 15:00:00,84.93,85.04,84.93,85.04,11465.657111952409,61.4606,61.5402,61.4606,61.5402,11465.6571
2012-03-30 15:05:00,85.03,85.05,84.97,85.04,14602.48783126014,61.533,61.5475,61.4896,61.5402,14602.4878
2012-03-30 15:10:00,85.04,85.04,84.97,85.0,14818.820984315846,61.5402,61.5402,61.4896,61.5113,14818.821
2012-03-30 15:15:00,85.0,85.07,84.98,85.06,29853.9751216874,61.5113,61.562,61.4968,61.5547,29853.9751
2012-03-30 15:20:00,85.05,85.06,84.99,84.99,22498.6479177934,61.5475,61.5547,61.5041,61.5041,22498.6479
2012-03-30 15:25:00,85.0,85.07,84.94,85.06,19686.316928069227,61.5113,61.562,61.4679,61.5547,19686.3169
2012-03-30 15:30:00,85.05,85.12,85.04,85.12,19902.65008112493,61.5475,61.5981,61.5402,61.5981,19902.6501
2012-03-30 15:35:00,85.11,85.15,85.08,85.11,16008.653326122228,61.5909,61.6198,61.5692,61.5909,16008.6533
2012-03-30 15:40:00,85.11,85.11,85.02,85.09,26933.47755543537,61.5909,61.5909,61.5258,61.5764,26933.4776
2012-03-30 15:45:00,85.08,85.08,84.85,84.91,45646.29529475392,61.5692,61.5692,61.4027,61.4462,45646.2953
2012-03-30 15:50:00,84.9,85.03,84.87,84.91,40995.13250405624,61.4389,61.533,61.4172,61.4462,40995.1325
2012-03-30 15:55:00,84.9,84.94,84.87,84.91,76365.60302866415,61.4389,61.4679,61.4172,61.4462,76365.603
2012-04-02 09:30:00,84.9,84.9,84.54,84.71,13628.988642509465,61.4389,61.4389,61.1784,61.3014,13628.9886
2012-04-02 09:35:00,84.57,84.81,84.55,84.74,5516.495402920497,61.2001,61.3738,61.1856,61.3231,5516.4954
2012-04-02 09:40:00,84.82,85.0,84.82,84.92,3785.830178474851,61.381,61.5113,61.381,61.4534,3785.8302
2012-04-02 09:45:00,84.97,85.01,84.77,84.79,18280.15143320714,61.4896,61.5185,61.3449,61.3593,18280.1514
2012-04-02 09:50:00,84.8,84.87,84.68,84.68,12439.156300703082,61.3666,61.4172,61.2797,61.2797,12439.1563
2012-04-02 09:55:00,84.66,84.79,84.59,84.67,9410.4921579232,61.2653,61.3593,61.2146,61.2725,9410.4922
2012-04-02 10:00:00,84.66,84.99,84.65,84.91,17306.65224445646,61.2653,61.5041,61.258,61.4462,17306.6522
2012-04-02 10:05:00,84.92,85.04,84.9,84.93,7355.327203893997,61.4534,61.5402,61.4389,61.4606,7355.3272
2012-04-02 10:10:00,84.94,85.09,84.93,85.06,9410.4921579232,61.4679,61.5764,61.4606,61.5547,9410.4922
2012-04-02 10:15:00,85.05,85.23,85.05,85.2,12006.489994591671,61.5475,61.6777,61.5475,61.656,12006.49
2012-04-02 10:20:00,85.24,85.27,85.11,85.13,7138.994050838291,61.685,61.7067,61.5909,61.6054,7138.9941
2012-04-02 10:25:00,85.16,85.18,85.05,85.13,14386.154678204435,61.6271,61.6416,61.5475,61.6054,14386.1547
2012-04-02 10:30:00,85.11,85.19,85.11,85.19,13088.1557598702,61.5909,61.6488,61.5909,61.6488,13088.1558
2012-04-02 10:35:00,85.18,85.24,85.15,85.2,18604.6511627907,61.6416,61.685,61.6198,61.656,18604.6512
2012-04-02 10:40:00,85.2,85.26,85.16,85.19,16008.653326122228,61.656,61.6994,61.6271,61.6488,16008.6533
2012-04-02 10:45:00,85.19,85.29,85.17,85.28,8545.159545700379,61.6488,61.7212,61.6343,61.7139,8545.1595
2012-04-02 10:50:00,85.28,85.31,85.17,85.22,12871.822606814494,61.7139,61.7356,61.6343,61.6705,12871.8226
2012-04-02 10:55:00,85.24,85.31,85.22,85.28,5083.829096809086,61.685,61.7356,61.6705,61.7139,5083.8291
2012-04-02 11:00:00,85.28,85.38,85.17,85.18,9194.159004867495,61.7139,61.7863,61.6343,61.6416,9194.159
2012-04-02 11:05:00,85.2,85.23,85.13,85.19,12655.489453758788,61.656,61.6777,61.6054,61.6488,12655.4895
2012-04-02 11:10:00,85.2,85.28,85.17,85.19,11465.657111952409,61.656,61.7139,61.6343,61.6488,11465.6571
2012-04-02 11:15:00,85.19,85.31,85.18,85.19,10816.657652785289,61.6488,61.7356,61.6416,61.6488,10816.6577
2012-04-02 11:20:00,85.25,85.32,85.25,85.27,5191.995673336939,61.6922,61.7429,61.6922,61.7067,5191.9957
2012-04-02 11:25:00,85.24,85.38,85.24,85.31,11790.156841535963,61.685,61.7863,61.685,61.7356,11790.1568
2012-04-02 11:30:00,85.32,85.4,85.3,85.4,6273.661438615468,61.7429,61.8008,61.7284,61.8008,6273.6614
2012-04-02 11:35:00,85.42,85.46,85.34,85.34,6381.828015143321,61.8152,61.8442,61.7573,61.7573,6381.828
2012-04-02 11:40:00,85.33,85.39,85.29,85.29,9518.658734451054,61.7501,61.7935,61.7212,61.7212,9518.6587
2012-04-02 11:45:00,85.29,85.49,85.26,85.49,15143.320713899404,61.7212,61.8659,61.6994,61.8659,15143.3207
2012-04-02 11:50:00,85.45,85.5,85.4,85.5,10816.657652785289,61.8369,61.8731,61.8008,61.8731,10816.6577
2012-04-02 11:55:00,85.5,85.61,85.5,85.59,36776.63601946998,61.8731,61.9527,61.8731,61.9383,36776.636
2012-04-02 12:00:00,85.57,85.65,85.56,85.6,23688.480259599783,61.9238,61.9817,61.9165,61.9455,23688.4803
2012-04-02 12:05:00,85.61,85.75,85.6,85.64,16765.819361817197,61.9527,62.054,61.9455,61.9744,16765.8194
2012-04-02 12:10:00,85.62,85.64,85.58,85.6,12006.489994591671,61.96,61.9744,61.931,61.9455,12006.49
2012-04-02 12:15:00,85.58,85.65,85.56,85.62,22390.48134126555,61.931,61.9817,61.9165,61.96,22390.4813
2012-04-02 12:20:00,85.63,85.64,85.56,85.59,12547.322877230936,61.9672,61.9744,61.9165,61.9383,12547.3229
2012-04-02 12:25:00,85.57,85.61,85.56,85.59,12330.98972417523,61.9238,61.9527,61.9165,61.9383,12330.9897
2012-04-02 12:30:00,85.6,85.62,85.56,85.62,11681.990265008111,61.9455,61.96,61.9165,61.96,11681.9903
2012-04-02 12:35:00,85.61,85.62,85.56,85.57,7247.160627366144,61.9527,61.96,61.9165,61.9238,7247.1606
2012-04-02 12:40:00,85.56,85.63,85.56,85.6,4975.662520281233,61.9165,61.9672,61.9165,61.9455,4975.6625
2012-04-02 12:45:00,85.59,85.63,85.56,85.56,5732.828555976204,61.9383,61.9672,61.9165,61.9165,5732.8286
2012-04-02 12:50:00,85.56,85.69,85.56,85.65,11790.156841535963,61.9165,62.0106,61.9165,61.9817,11790.1568
2012-04-02 12:55:00,85.65,85.7,85.65,85.68,10492.15792320173,61.9817,62.0179,61.9817,62.0034,10492.1579
2012-04-02 13:00:00,85.69,85.74,85.65,85.69,9194.159004867495,62.0106,62.0468,61.9817,62.0106,9194.159
2012-04-02 13:05:00,85.67,85.7,85.63,85.65,10059.491617090318,61.9962,62.0179,61.9672,61.9817,10059.4916
2012-04-02 13:10:00,85.66,85.73,85.65,85.73,15684.153596538668,61.9889,62.0396,61.9817,62.0396,15684.1536
2012-04-02 13:15:00,85.73,85.74,85.65,85.65,9951.325040562466,62.0396,62.0468,61.9817,61.9817,9951.325
2012-04-02 13:20:00,85.65,85.65,85.57,85.6,8977.82585181179,61.9817,61.9817,61.9238,61.9455,8977.8259
2012-04-02 13:25:00,85.61,85.64,85.58,85.61,10383.991346673878,61.9527,61.9744,61.931,61.9527,10383.9913
2012-04-02 13:30:00,85.62,85.65,85.58,85.61,21849.648458626285,61.96,61.9817,61.931,61.9527,21849.6485
2012-04-02 13:35:00,85.63,85.67,85.61,85.65,8761.492698756085,61.9672,61.9962,61.9527,61.9817,8761.4927
2012-04-02 13:40:00,85.65,85.67,85.64,85.64,6922.660897782585,61.9817,61.9962,61.9744,61.9744,6922.6609
2012-04-02 13:45:00,85.65,85.71,85.64,85.7,10275.824770146024,61.9817,62.0251,61.9744,62.0179,10275.8248
2012-04-02 13:50:00,85.69,85.74,85.66,85.66,6489.994591671173,62.0106,62.0468,61.9889,61.9889,6489.9946
2012-04-02 13:55:00,85.66,85.71,85.65,85.71,10816.657652785289,61.9889,62.0251,61.9817,62.0251,10816.6577
2012-04-02 14:00:00,85.72,85.73,85.69,85.71,13737.155219037317,62.0323,62.0396,62.0106,62.0251,13737.1552
2012-04-02 14:05:00,85.7,85.72,85.7,85.71,9410.4921579232,62.0179,62.0323,62.0179,62.0251,9410.4922
2012-04-02 14:10:00,85.71,85.74,85.7,85.73,20443.4829637642,62.0251,62.0468,62.0179,62.0396,20443.483
2012-04-02 14:15:00,85.73,85.74,85.69,85.73,10492.15792320173,62.0396,62.0468,62.0106,62.0396,10492.1579
2012-04-02 14:20:00,85.71,85.73,85.69,85.72,9843.158464034614,62.0251,62.0396,62.0106,62.0323,9843.1585
2012-04-02 14:25:00,85.72,85.73,85.67,85.67,7787.993510005408,62.0323,62.0396,61.9962,61.9962,7787.9935
2012-04-02 14:30:00,85.67,85.73,85.67,85.69,62844.780962682526,61.9962,62.0396,61.9962,62.0106,62844.781
2012-04-02 14:35:00,85.7,85.71,85.66,85.68,13304.488912925906,62.0179,62.0251,61.9889,62.0034,13304.4889
2012-04-02 14:40:00,85.68,85.7,85.65,85.65,12330.98972417523,62.0034,62.0179,61.9817,61.9817,12330.9897
2012-04-02 14:45:00,85.64,85.7,85.61,85.7,9085.992428339645,61.9744,62.0179,61.9527,62.0179,9085.9924
2012-04-02 14:50:00,85.68,85.69,85.6,85.66,8436.992969172525,62.0034,62.0106,61.9455,61.9889,8436.993
2012-04-02 14:55:00,85.67,85.74,85.67,85.72,9734.99188750676,61.9962,62.0468,61.9962,62.0323,9734.9919
2012-04-02 15:00:00,85.73,85.74,85.68,85.71,16873.98593834505,62.0396,62.0468,62.0034,62.0251,16873.9859
2012-04-02 15:05:00,85.71,85.74,85.7,85.73,7896.160086533261,62.0251,62.0468,62.0179,62.0396,7896.1601
2012-04-02 15:10:00,85.73,85.74,85.7,85.74,13304.488912925906,62.0396,62.0468,62.0179,62.0468,13304.4889
2012-04-02 15:15:00,85.73,85.74,85.71,85.73,10275.824770146024,62.0396,62.0468,62.0251,62.0396,10275.8248
2012-04-02 15:20:00,85.73,85.78,85.71,85.77,28772.30935640887,62.0396,62.0758,62.0251,62.0685,28772.3094
2012-04-02 15:25:00,85.78,85.78,85.69,85.71,15792.320173066522,62.0758,62.0758,62.0106,62.0251,15792.3202
2012-04-02 15:30:00,85.71,85.71,85.6,85.62,11465.657111952409,62.0251,62.0251,61.9455,61.96,11465.6571
2012-04-02 15:35:00,85.62,85.62,85.42,85.49,22823.14764737696,61.96,61.96,61.8152,61.8659,22823.1476
2012-04-02 15:40:00,85.49,85.54,85.48,85.53,20551.64954029205,61.8659,61.9021,61.8587,61.8948,20551.6495
2012-04-02 15:45:00,85.53,85.59,85.44,85.5,21416.98215251488,61.8948,61.9383,61.8297,61.8731,21416.9822
2012-04-02 15:50:00,85.5,85.69,85.5,85.64,57436.45213628988,61.8731,62.0106,61.8731,61.9744,57436.4521
2012-04-02 15:55:00,85.65,85.68,85.62,85.64,93996.75500270416,61.9817,62.0034,61.96,61.9744,93996.755
2012-04-03 09:30:00,85.63,85.65,85.25,85.26,29313.14223904813,61.9672,61.9817,61.6922,61.6994,29313.1422
2012-04-03 09:35:00,85.29,85.29,85.05,85.07,10600.324499729582,61.7212,61.7212,61.5475,61.562,10600.3245
2012-04-03 09:40:00,85.05,85.07,84.97,85.02,14818.820984315846,61.5475,61.562,61.4896,61.5258,14818.821
2012-04-03 09:45:00,85.02,85.02,84.79,84.96,19253.65062195781,61.5258,61.5258,61.3593,61.4823,19253.6506
2012-04-03 09:50:00,84.97,85.1,84.8,84.89,8545.159545700379,61.4896,61.5837,61.3666,61.4317,8545.1595
2012-04-03 09:55:00,84.9,85.04,84.86,84.99,5624.66197944835,61.4389,61.5402,61.41,61.5041,5624.662
2012-04-03 10:00:00,85.0,85.06,84.86,85.02,9843.158464034614,61.5113,61.5547,61.41,61.5258,9843.1585
2012-04-03 10:05:00,85.02,85.23,85.0,85.23,12979.989183342346,61.5258,61.6777,61.5113,61.6777,12979.9892
2012-04-03 10:10:00,85.22,85.29,85.19,85.24,28772.30935640887,61.6705,61.7212,61.6488,61.685,28772.3094
2012-04-03 10:15:00,85.24,85.29,85.19,85.29,15035.154137371552,61.685,61.7212,61.6488,61.7212,15035.1541
2012-04-03 10:20:00,85.29,85.43,85.26,85.43,10816.657652785289,61.7212,61.8225,61.6994,61.8225,10816.6577
2012-04-03 10:25:00,85.42,85.44,85.34,85.44,8112.493239588966,61.8152,61.8297,61.7573,61.8297,8112.4932
2012-04-03 10:30:00,85.43,85.56,85.4,85.4,12979.989183342346,61.8225,61.9165,61.8008,61.8008,12979.9892
2012-04-03 10:35:00,85.41,85.42,85.32,85.38,5516.495402920497,61.808,61.8152,61.7429,61.7863,5516.4954
2012-04-03 10:40:00,85.37,85.48,85.35,85.44,9410.4921579232,61.7791,61.8587,61.7646,61.8297,9410.4922
2012-04-03 10:45:00,85.47,85.53,85.34,85.44,8112.493239588966,61.8514,61.8948,61.7573,61.8297,8112.4932
2012-04-03 10:50:00,85.45,85.53,85.41,85.47,11032.990805840996,61.8369,61.8948,61.808,61.8514,11032.9908
2012-04-03 10:55:00,85.47,85.56,85.44,85.48,7030.8274743104375,61.8514,61.9165,61.8297,61.8587,7030.8275
2012-04-03 11:00:00,85.48,85.54,85.37,85.53,12655.489453758788,61.8587,61.9021,61.7791,61.8948,12655.4895
2012-04-03 11:05:00,85.54,85.54,85.38,85.38,6057.328285559762,61.9021,61.9021,61.7863,61.7863,6057.3283
2012-04-03 11:10:00,85.34,85.44,85.32,85.39,12330.98972417523,61.7573,61.8297,61.7429,61.7935,12330.9897
2012-04-03 11:15:00,85.37,85.38,85.24,85.36,9626.825310978908,61.7791,61.7863,61.685,61.7718,9626.8253
2012-04-03 11:20:00,85.38,85.38,85.2,85.29,5083.829096809086,61.7863,61.7863,61.656,61.7212,5083.8291
2012-04-03 11:25:00,85.28,85.29,85.17,85.24,9626.825310978908,61.7139,61.7212,61.6343,61.685,9626.8253
2012-04-03 11:30:00,85.22,85.23,85.09,85.2,11357.490535424551,61.6705,61.6777,61.5764,61.656,11357.4905
2012-04-03 11:35:00,85.23,85.26,85.09,85.13,8977.82585181179,61.6777,61.6994,61.5764,61.6054,8977.8259
2012-04-03 11:40:00,85.14,85.16,85.07,85.09,6381.828015143321,61.6126,61.6271,61.562,61.5764,6381.828
2012-04-03 11:45:00,85.08,85.13,85.06,85.1,6381.828015143321,61.5692,61.6054,61.5547,61.5837,6381.828
2012-04-03 11:50:00,85.11,85.33,85.1,85.29,12330.98972417523,61.5909,61.7501,61.5837,61.7212,12330.9897
2012-04-03 11:55:00,85.29,85.35,85.29,85.32,7896.160086533261,61.7212,61.7646,61.7212,61.7429,7896.1601
2012-04-03 12:00:00,85.32,85.33,85.26,85.28,8545.159545700379,61.7429,61.7501,61.6994,61.7139,8545.1595
2012-04-03 12:05:00,85.22,85.27,85.14,85.17,3569.4970254191453,61.6705,61.7067,61.6126,61.6343,3569.497
2012-04-03 12:10:00,85.16,85.16,85.04,85.13,5083.829096809086,61.6271,61.6271,61.5402,61.6054,5083.8291
2012-04-03 12:15:00,85.14,85.22,85.13,85.18,4218.496484586262,61.6126,61.6705,61.6054,61.6416,4218.4965
2012-04-03 12:20:00,85.14,85.14,85.07,85.07,4326.663061114115,61.6126,61.6126,61.562,61.562,4326.6631
2012-04-03 12:25:00,85.06,85.19,85.05,85.16,7247.160627366144,61.5547,61.6488,61.5475,61.6271,7247.1606
2012-04-03 12:30:00,85.16,85.17,85.07,85.09,5840.995132504056,61.6271,61.6343,61.562,61.5764,5840.9951
2012-04-03 12:35:00,85.09,85.13,85.04,85.09,9085.992428339645,61.5764,61.6054,61.5402,61.5764,9085.9924
2012-04-03 12:40:00,85.1,85.15,85.09,85.12,5949.161709031909,61.5837,61.6198,61.5764,61.5981,5949.1617
2012-04-03 12:45:00,85.13,85.15,85.12,85.15,2271.4981070849108,61.6054,61.6198,61.5981,61.6198,2271.4981
2012-04-03 12:50:00,85.15,85.19,85.14,85.15,3785.830178474851,61.6198,61.6488,61.6126,61.6198,3785.8302
2012-04-03 12:55:00,85.13,85.21,85.13,85.17,4975.662520281233,61.6054,61.6633,61.6054,61.6343,4975.6625
2012-04-03 13:00:00,85.16,85.23,85.14,85.21,10924.824229313142,61.6271,61.6777,61.6126,61.6633,10924.8242
2012-04-03 13:05:00,85.2,85.22,85.17,85.21,5191.995673336939,61.656,61.6705,61.6343,61.6633,5191.9957
2012-04-03 13:10:00,85.22,85.26,85.19,85.21,3028.664142779881,61.6705,61.6994,61.6488,61.6633,3028.6641
2012-04-03 13:15:00,85.2,85.23,85.14,85.16,5624.66197944835,61.656,61.6777,61.6126,61.6271,5624.662
2012-04-03 13:20:00,85.16,85.19,85.14,85.17,5949.161709031909,61.6271,61.6488,61.6126,61.6343,5949.1617
2012-04-03 13:25:00,85.17,85.17,85.08,85.11,7463.49378042185,61.6343,61.6343,61.5692,61.5909,7463.4938
2012-04-03 13:30:00,85.1,85.12,85.05,85.06,5516.495402920497,61.5837,61.5981,61.5475,61.5547,5516.4954
2012-04-03 13:35:00,85.06,85.11,85.06,85.09,4110.32990805841,61.5547,61.5909,61.5547,61.5764,4110.3299
2012-04-03 13:40:00,85.08,85.16,85.04,85.12,16549.486208761493,61.5692,61.6271,61.5402,61.5981,16549.4862
2012-04-03 13:45:00,85.14,85.17,85.14,85.16,6814.494321254732,61.6126,61.6343,61.6126,61.6271,6814.4943
2012-04-03 13:50:00,85.16,85.17,85.1,85.16,5624.66197944835,61.6271,61.6343,61.5837,61.6271,5624.662
2012-04-03 13:55:00,85.15,85.25,85.15,85.2,14061.654948620877,61.6198,61.6922,61.6198,61.656,14061.6549
2012-04-03 14:00:00,85.18,85.18,84.7,84.7,42833.96430502975,61.6416,61.6416,61.2942,61.2942,42833.9643
2012-04-03 14:05:00,84.7,84.89,84.68,84.89,24337.4797187669,61.2942,61.4317,61.2797,61.4317,24337.4797
2012-04-03 14:10:00,84.89,84.91,84.65,84.73,20443.4829637642,61.4317,61.4462,61.258,61.3159,20443.483
2012-04-03 14:15:00,84.74,84.76,84.63,84.76,10383.991346673878,61.3231,61.3376,61.2435,61.3376,10383.9913
2012-04-03 14:20:00,84.77,84.78,84.61,84.72,12222.823147647376,61.3449,61.3521,61.2291,61.3087,12222.8231
2012-04-03 14:25:00,84.75,84.8,84.61,84.61,9951.325040562466,61.3304,61.3666,61.2291,61.2291,9951.325
2012-04-03 14:30:00,84.62,84.68,84.51,84.67,16224.986479177933,61.2363,61.2797,61.1567,61.2725,16224.9865
2012-04-03 14:35:00,84.67,84.69,84.43,84.46,12871.822606814494,61.2725,61.287,61.0988,61.1205,12871.8226
2012-04-03 14:40:00,84.43,84.57,84.43,84.56,12114.656571119524,61.0988,61.2001,61.0988,61.1929,12114.6566
2012-04-03 14:45:00,84.56,84.56,84.45,84.53,11898.323418063816,61.1929,61.1929,61.1133,61.1712,11898.3234
2012-04-03 14:50:00,84.54,84.62,84.49,84.58,8545.159545700379,61.1784,61.2363,61.1422,61.2074,8545.1595
2012-04-03 14:55:00,84.57,84.57,84.47,84.47,7247.160627366144,61.2001,61.2001,61.1278,61.1278,7247.1606
2012-04-03 15:00:00,84.47,84.63,84.47,84.62,10059.491617090318,61.1278,61.2435,61.1278,61.2363,10059.4916
2012-04-03 15:05:00,84.62,84.77,84.59,84.68,11790.156841535963,61.2363,61.3449,61.2146,61.2797,11790.1568
2012-04-03 15:10:00,84.69,84.79,84.65,84.79,14818.820984315846,61.287,61.3593,61.258,61.3593,14818.821
2012-04-03 15:15:00,84.8,84.88,84.76,84.8,12871.822606814494,61.3666,61.4245,61.3376,61.3666,12871.8226
2012-04-03 15:20:00,84.76,84.8,84.7,84.77,13845.32179556517,61.3376,61.3666,61.2942,61.3449,13845.3218
2012-04-03 15:25:00,84.81,84.81,84.62,84.63,14710.654407787992,61.3738,61.3738,61.2363,61.2435,14710.6544
2012-04-03 15:30:00,84.64,84.75,84.63,84.7,14169.821525148727,61.2508,61.3304,61.2435,61.2942,14169.8215
2012-04-03 15:35:00,84.7,84.82,84.67,84.73,19902.65008112493,61.2942,61.381,61.2725,61.3159,19902.6501
2012-04-03 15:40:00,84.72,84.8,84.63,84.65,19578.15035154137,61.3087,61.3666,61.2435,61.258,19578.1504
2012-04-03 15:45:00,84.64,84.8,84.63,84.78,36884.80259599783,61.2508,61.3666,61.2435,61.3521,36884.8026
2012-04-03 15:50:00,84.8,84.84,84.77,84.81,39588.96700919416,61.3666,61.3955,61.3449,61.3738,39588.967
2012-04-03 15:55:00,84.81,84.88,84.81,84.83,58409.95132504056,61.3738,61.4245,61.3738,61.3883,58409.9513
2012-04-04 09:30:00,84.04,84.1,83.85,84.06,26717.144402379665,60.8166,60.86,60.6791,60.8311,26717.1444
2012-04-04 09:35:00,84.06,84.13,83.92,84.02,10059.491617090318,60.8311,60.8817,60.7297,60.8021,10059.4916
2012-04-04 09:40:00,84.05,84.12,83.94,83.97,5949.161709031909,60.8238,60.8745,60.7442,60.7659,5949.1617
2012-04-04 09:45:00,83.97,84.06,83.9,83.92,14602.48783126014,60.7659,60.8311,60.7153,60.7297,14602.4878
2012-04-04 09:50:00,83.9,84.09,83.87,84.06,7787.993510005408,60.7153,60.8528,60.6936,60.8311,7787.9935
2012-04-04 09:55:00,84.03,84.06,83.94,83.94,6057.328285559762,60.8093,60.8311,60.7442,60.7442,6057.3283
2012-04-04 10:00:00,83.91,84.08,83.85,83.97,17522.98539751217,60.7225,60.8455,60.6791,60.7659,17522.9854
2012-04-04 10:05:00,83.98,84.0,83.8,83.81,18280.15143320714,60.7732,60.7876,60.6429,60.6501,18280.1514
2012-04-04 10:10:00,83.82,83.94,83.73,83.91,24445.64629529475,60.6574,60.7442,60.5922,60.7225,24445.6463
2012-04-04 10:15:00,83.9,83.9,83.75,83.86,12547.322877230936,60.7153,60.7153,60.6067,60.6863,12547.3229
2012-04-04 10:20:00,83.81,83.97,83.74,83.74,10492.15792320173,60.6501,60.7659,60.5995,60.5995,10492.1579
2012-04-04 10:25:00,83.74,83.79,83.68,83.78,13520.82206598161,60.5995,60.6357,60.5561,60.6284,13520.8221
2012-04-04 10:30:00,83.78,83.83,83.67,83.83,21416.98215251488,60.6284,60.6646,60.5488,60.6646,21416.9822
2012-04-04 10:35:00,83.8,83.86,83.69,83.81,13196.322336398052,60.6429,60.6863,60.5633,60.6501,13196.3223
2012-04-04 10:40:00,83.81,83.97,83.75,83.84,14926.9875608437,60.6501,60.7659,60.6067,60.6718,14926.9876
2012-04-04 10:45:00,83.81,83.93,83.81,83.85,6057.328285559762,60.6501,60.737,60.6501,60.6791,6057.3283
2012-04-04 10:50:00,83.84,83.9,83.73,83.9,10383.991346673878,60.6718,60.7153,60.5922,60.7153,10383.9913
2012-04-04 10:55:00,83.9,83.91,83.73,83.75,8761.492698756085,60.7153,60.7225,60.5922,60.6067,8761.4927
2012-04-04 11:00:00,83.76,83.98,83.76,83.96,8653.32612222823,60.614,60.7732,60.614,60.7587,8653.3261
2012-04-04 11:05:00,83.94,84.06,83.92,84.06,3677.6636019469984,60.7442,60.8311,60.7297,60.8311,3677.6636
2012-04-04 11:10:00,84.06,84.08,83.95,83.95,6381.828015143321,60.8311,60.8455,60.7515,60.7515,6381.828
2012-04-04 11:15:00,83.98,84.0,83.87,83.89,5624.66197944835,60.7732,60.7876,60.6936,60.708,5624.662
2012-04-04 11:20:00,83.9,83.92,83.82,83.89,3244.9972958355866,60.7153,60.7297,60.6574,60.708,3244.9973
2012-04-04 11:25:00,83.89,83.91,83.81,83.83,3893.996755002704,60.708,60.7225,60.6501,60.6646,3893.9968
2012-04-04 11:30:00,83.85,83.94,83.83,83.94,3569.4970254191453,60.6791,60.7442,60.6646,60.7442,3569.497
2012-04-04 11:35:00,84.0,84.06,83.94,84.02,5191.995673336939,60.7876,60.8311,60.7442,60.8021,5191.9957
2012-04-04 11:40:00,84.05,84.05,83.99,84.03,2487.8312601406165,60.8238,60.8238,60.7804,60.8093,2487.8313
2012-04-04 11:45:00,83.98,84.0,83.85,83.9,2812.330989724175,60.7732,60.7876,60.6791,60.7153,2812.331
2012-04-04 11:50:00,83.89,83.93,83.85,83.93,4002.163331530557,60.708,60.737,60.6791,60.737,4002.1633
2012-04-04 11:55:00,83.93,83.94,83.82,83.83,11249.3239588967,60.737,60.7442,60.6574,60.6646,11249.324
2012-04-04 12:00:00,83.86,83.94,83.86,83.94,4759.329367225527,60.6863,60.7442,60.6863,60.7442,4759.3294
2012-04-04 12:05:00,83.94,84.01,83.94,83.94,4975.662520281233,60.7442,60.7949,60.7442,60.7442,4975.6625
2012-04-04 12:10:00,83.94,84.0,83.94,84.0,4002.163331530557,60.7442,60.7876,60.7442,60.7876,4002.1633
2012-04-04 12:15:00,84.01,84.11,84.01,84.08,2379.6646836127634,60.7949,60.8672,60.7949,60.8455,2379.6647
2012-04-04 12:20:00,84.02,84.05,83.99,84.0,1406.1654948620876,60.8021,60.8238,60.7804,60.7876,1406.1655
2012-04-04 12:25:00,83.99,83.99,83.92,83.94,3893.996755002704,60.7804,60.7804,60.7297,60.7442,3893.9968
2012-04-04 12:30:00,83.93,83.93,83.86,83.92,2704.164413196322,60.737,60.737,60.6863,60.7297,2704.1644
2012-04-04 12:35:00,83.9,83.94,83.86,83.91,12439.156300703082,60.7153,60.7442,60.6863,60.7225,12439.1563
2012-04-04 12:40:00,83.91,83.97,83.9,83.9,4651.162790697675,60.7225,60.7659,60.7153,60.7153,4651.1628
2012-04-04 12:45:00,83.89,83.93,83.85,83.93,6598.161168199026,60.708,60.737,60.6791,60.737,6598.1612
2012-04-04 12:50:00,83.94,83.95,83.86,83.87,4867.49594375338,60.7442,60.7515,60.6863,60.6936,4867.4959
2012-04-04 12:55:00,83.87,83.87,83.82,83.85,2595.997836668469,60.6936,60.6936,60.6574,60.6791,2595.9978
2012-04-04 13:00:00,83.87,83.88,83.8,83.8,2271.4981070849108,60.6936,60.7008,60.6429,60.6429,2271.4981
2012-04-04 13:05:00,83.81,83.81,83.75,83.78,4218.496484586262,60.6501,60.6501,60.6067,60.6284,4218.4965
2012-04-04 13:10:00,83.75,83.79,83.74,83.79,5083.829096809086,60.6067,60.6357,60.5995,60.6357,5083.8291
2012-04-04 13:15:00,83.75,83.86,83.75,83.82,12439.156300703082,60.6067,60.6863,60.6067,60.6574,12439.1563
2012-04-04 13:20:00,83.82,83.82,83.79,83.79,2704.164413196322,60.6574,60.6574,60.6357,60.6357,2704.1644
2012-04-04 13:25:00,83.77,83.79,83.68,83.68,2595.997836668469,60.6212,60.6357,60.5561,60.5561,2595.9978
2012-04-04 13:30:00,83.68,83.71,83.64,83.71,6057.328285559762,60.5561,60.5778,60.5271,60.5778,6057.3283
2012-04-04 13:35:00,83.7,83.73,83.64,83.66,4218.496484586262,60.5705,60.5922,60.5271,60.5416,4218.4965
2012-04-04 13:40:00,83.67,83.71,83.65,83.67,2920.497566252028,60.5488,60.5778,60.5344,60.5488,2920.4976
2012-04-04 13:45:00,83.69,83.82,83.69,83.82,6489.994591671173,60.5633,60.6574,60.5633,60.6574,6489.9946
2012-04-04 13:50:00,83.83,83.86,83.82,83.83,3785.830178474851,60.6646,60.6863,60.6574,60.6646,3785.8302
2012-04-04 13:55:00,83.81,83.89,83.8,83.87,2163.3315305570577,60.6501,60.708,60.6429,60.6936,2163.3315
2012-04-04 14:00:00,83.88,83.97,83.86,83.89,14169.821525148727,60.7008,60.7659,60.6863,60.708,14169.8215
2012-04-04 14:05:00,83.87,83.89,83.82,83.86,3461.3304488912927,60.6936,60.708,60.6574,60.6863,3461.3304
2012-04-04 14:10:00,83.87,83.94,83.82,83.92,3785.830178474851,60.6936,60.7442,60.6574,60.7297,3785.8302
2012-04-04 14:15:00,83.94,83.94,83.89,83.92,2271.4981070849108,60.7442,60.7442,60.708,60.7297,2271.4981
2012-04-04 14:20:00,83.91,83.91,83.77,83.8,6598.161168199026,60.7225,60.7225,60.6212,60.6429,6598.1612
2012-04-04 14:25:00,83.8,83.87,83.79,83.86,10059.491617090318,60.6429,60.6936,60.6357,60.6863,10059.4916
2012-04-04 14:30:00,83.83,83.87,83.79,83.87,3569.4970254191453,60.6646,60.6936,60.6357,60.6936,3569.497
2012-04-04 14:35:00,83.88,83.99,83.86,83.99,6165.494862087615,60.7008,60.7804,60.6863,60.7804,6165.4949
2012-04-04 14:40:00,83.97,84.04,83.95,84.03,3244.9972958355866,60.7659,60.8166,60.7515,60.8093,3244.9973
2012-04-04 14:45:00,84.0,84.0,83.91,83.91,9410.4921579232,60.7876,60.7876,60.7225,60.7225,9410.4922
2012-04-04 14:50:00,83.9,83.91,83.77,83.79,10275.824770146024,60.7153,60.7225,60.6212,60.6357,10275.8248
2012-04-04 14:55:00,83.81,83.86,83.8,83.85,10059.491617090318,60.6501,60.6863,60.6429,60.6791,10059.4916
2012-04-04 15:00:00,83.85,83.85,83.8,83.82,10383.991346673878,60.6791,60.6791,60.6429,60.6574,10383.9913
2012-04-04 15:05:00,83.81,83.85,83.77,83.85,10816.657652785289,60.6501,60.6791,60.6212,60.6791,10816.6577
2012-04-04 15:10:00,83.85,83.97,83.83,83.89,13953.488372093025,60.6791,60.7659,60.6646,60.708,13953.4884
2012-04-04 15:15:00,83.92,83.92,83.83,83.83,11465.657111952409,60.7297,60.7297,60.6646,60.6646,11465.6571
2012-04-04 15:20:00,83.82,83.92,83.82,83.89,12871.822606814494,60.6574,60.7297,60.6574,60.708,12871.8226
2012-04-04 15:25:00,83.9,83.93,83.87,83.91,5300.162249864791,60.7153,60.737,60.6936,60.7225,5300.1622
2012-04-04 15:30:00,83.93,84.05,83.93,84.05,13845.32179556517,60.737,60.8238,60.737,60.8238,13845.3218
2012-04-04 15:35:00,84.04,84.04,83.78,83.78,31476.4737696052,60.8166,60.8166,60.6284,60.6284,31476.4738
2012-04-04 15:40:00,83.8,83.82,83.73,83.81,22065.98161168199,60.6429,60.6574,60.5922,60.6501,22065.9816
2012-04-04 15:45:00,83.81,83.82,83.75,83.78,34721.471065440775,60.6501,60.6574,60.6067,60.6284,34721.4711
2012-04-04 15:50:00,83.79,83.86,83.69,83.75,75392.10383991347,60.6357,60.6863,60.5633,60.6067,75392.1038
2012-04-04 15:55:00,83.76,83.82,83.71,83.71,58842.61763115197,60.614,60.6574,60.5778,60.5778,58842.6176
2012-04-05 09:30:00,83.51,83.79,83.33,83.79,24337.4797187669,60.433,60.6357,60.3028,60.6357,24337.4797
2012-04-05 09:35:00,83.72,83.87,83.6,83.6,9194.159004867495,60.585,60.6936,60.4982,60.4982,9194.159
2012-04-05 09:40:00,83.66,83.94,83.6,83.77,6273.661438615468,60.5416,60.7442,60.4982,60.6212,6273.6614
2012-04-05 09:45:00,83.83,84.04,83.82,83.93,25635.478637101136,60.6646,60.8166,60.6574,60.737,25635.4786
2012-04-05 09:50:00,83.94,83.95,83.75,83.81,17955.65170362358,60.7442,60.7515,60.6067,60.6501,17955.6517
2012-04-05 09:55:00,83.79,83.84,83.7,83.7,12006.489994591671,60.6357,60.6718,60.5705,60.5705,12006.49
2012-04-05 10:00:00,83.69,83.95,83.67,83.81,14926.9875608437,60.5633,60.7515,60.5488,60.6501,14926.9876
2012-04-05 10:05:00,83.82,84.06,83.82,84.0,22390.48134126555,60.6574,60.8311,60.6574,60.7876,22390.4813
2012-04-05 10:10:00,83.98,84.04,83.84,83.84,12655.489453758788,60.7732,60.8166,60.6718,60.6718,12655.4895
2012-04-05 10:15:00,83.82,83.9,83.72,83.73,11357.490535424551,60.6574,60.7153,60.585,60.5922,11357.4905
2012-04-05 10:20:00,83.69,83.81,83.69,83.72,12330.98972417523,60.5633,60.6501,60.5633,60.585,12330.9897
2012-04-05 10:25:00,83.73,83.9,83.72,83.73,17631.15197404002,60.5922,60.7153,60.585,60.5922,17631.152
2012-04-05 10:30:00,83.74,83.82,83.67,83.69,11141.157382368849,60.5995,60.6574,60.5488,60.5633,11141.1574
2012-04-05 10:35:00,83.69,83.76,83.62,83.76,17739.318550567874,60.5633,60.614,60.5126,60.614,17739.3186
2012-04-05 10:40:00,83.76,83.78,83.67,83.71,31151.974040021632,60.614,60.6284,60.5488,60.5778,31151.974
2012-04-05 10:45:00,83.72,83.85,83.69,83.81,11032.990805840996,60.585,60.6791,60.5633,60.6501,11032.9908
2012-04-05 10:50:00,83.8,83.82,83.69,83.75,7463.49378042185,60.6429,60.6574,60.5633,60.6067,7463.4938
2012-04-05 10:55:00,83.76,83.83,83.72,83.75,14061.654948620877,60.614,60.6646,60.585,60.6067,14061.6549
2012-04-05 11:00:00,83.76,83.83,83.73,83.78,9194.159004867495,60.614,60.6646,60.5922,60.6284,9194.159
2012-04-05 11:05:00,83.8,83.85,83.78,83.8,6165.494862087615,60.6429,60.6791,60.6284,60.6429,6165.4949
2012-04-05 11:10:00,83.8,83.84,83.78,83.83,13196.322336398052,60.6429,60.6718,60.6284,60.6646,13196.3223
2012-04-05 11:15:00,83.82,83.83,83.75,83.83,19253.65062195781,60.6574,60.6646,60.6067,60.6646,19253.6506
2012-04-05 11:20:00,83.84,83.89,83.76,83.76,22174.14818820984,60.6718,60.708,60.614,60.614,22174.1482
2012-04-05 11:25:00,83.77,83.85,83.76,83.85,16549.486208761493,60.6212,60.6791,60.614,60.6791,16549.4862
2012-04-05 11:30:00,83.85,83.94,83.78,83.79,23904.813412655487,60.6791,60.7442,60.6284,60.6357,23904.8134
2012-04-05 11:35:00,83.78,83.8,83.76,83.79,17198.48566792861,60.6284,60.6429,60.614,60.6357,17198.4857
2012-04-05 11:40:00,83.78,83.84,83.77,83.77,12006.489994591671,60.6284,60.6718,60.6212,60.6212,12006.49
2012-04-05 11:45:00,83.77,83.77,83.67,83.69,20984.31584640346,60.6212,60.6212,60.5488,60.5633,20984.3158
2012-04-05 11:50:00,83.68,83.73,83.62,83.65,21308.81557598702,60.5561,60.5922,60.5126,60.5344,21308.8156
2012-04-05 11:55:00,83.67,83.78,83.67,83.78,17306.65224445646,60.5488,60.6284,60.5488,60.6284,17306.6522
2012-04-05 12:00:00,83.77,83.81,83.71,83.79,39156.30070308274,60.6212,60.6501,60.5778,60.6357,39156.3007
2012-04-05 12:05:00,83.79,83.81,83.73,83.76,26284.478096268253,60.6357,60.6501,60.5922,60.614,26284.4781
2012-04-05 12:10:00,83.76,83.82,83.75,83.81,9951.325040562466,60.614,60.6574,60.6067,60.6501,9951.325
2012-04-05 12:15:00,83.81,83.84,83.78,83.81,13412.655489453758,60.6501,60.6718,60.6284,60.6501,13412.6555
2012-04-05 12:20:00,83.81,83.84,83.8,83.84,5191.995673336939,60.6501,60.6718,60.6429,60.6718,5191.9957
2012-04-05 12:25:00,83.84,83.84,83.73,83.78,11249.3239588967,60.6718,60.6718,60.5922,60.6284,11249.324
2012-04-05 12:30:00,83.77,83.78,83.69,83.78,5516.495402920497,60.6212,60.6284,60.5633,60.6284,5516.4954
2012-04-05 12:35:00,83.79,83.81,83.75,83.75,7355.327203893997,60.6357,60.6501,60.6067,60.6067,7355.3272
2012-04-05 12:40:00,83.74,83.76,83.72,83.74,3893.996755002704,60.5995,60.614,60.585,60.5995,3893.9968
2012-04-05 12:45:00,83.74,83.76,83.74,83.76,3677.6636019469984,60.5995,60.614,60.5995,60.614,3677.6636
2012-04-05 12:50:00,83.76,83.79,83.73,83.75,8653.32612222823,60.614,60.6357,60.5922,60.6067,8653.3261
2012-04-05 12:55:00,83.74,83.74,83.68,83.69,9410.4921579232,60.5995,60.5995,60.5561,60.5633,9410.4922
2012-04-05 13:00:00,83.69,83.82,83.69,83.75,12114.656571119524,60.5633,60.6574,60.5633,60.6067,12114.6566
2012-04-05 13:05:00,83.76,83.78,83.74,83.74,5516.495402920497,60.614,60.6284,60.5995,60.5995,5516.4954
2012-04-05 13:10:00,83.74,83.76,83.73,83.76,3893.996755002704,60.5995,60.614,60.5922,60.614,3893.9968
2012-04-05 13:15:00,83.77,83.82,83.76,83.77,10167.658193618172,60.6212,60.6574,60.614,60.6212,10167.6582
2012-04-05 13:20:00,83.76,83.78,83.76,83.77,6273.661438615468,60.614,60.6284,60.614,60.6212,6273.6614
2012-04-05 13:25:00,83.76,83.82,83.76,83.79,8220.65981611682,60.614,60.6574,60.614,60.6357,8220.6598
2012-04-05 13:30:00,83.8,83.8,83.71,83.72,3677.6636019469984,60.6429,60.6429,60.5778,60.585,3677.6636
2012-04-05 13:35:00,83.71,83.81,83.7,83.81,6381.828015143321,60.5778,60.6501,60.5705,60.6501,6381.828
2012-04-05 13:40:00,83.81,83.86,83.79,83.86,9843.158464034614,60.6501,60.6863,60.6357,60.6863,9843.1585
2012-04-05 13:45:00,83.85,83.85,83.74,83.76,57328.28555976203,60.6791,60.6791,60.5995,60.614,57328.2856
2012-04-05 13:50:00,83.76,83.88,83.76,83.81,28015.14332071389,60.614,60.7008,60.614,60.6501,28015.1433
2012-04-05 13:55:00,83.82,83.82,83.75,83.79,17090.319091400757,60.6574,60.6574,60.6067,60.6357,17090.3191
2012-04-05 14:00:00,83.78,83.82,83.76,83.82,21741.48188209843,60.6284,60.6574,60.614,60.6574,21741.4819
2012-04-05 14:05:00,83.82,83.85,83.8,83.85,7679.826933477555,60.6574,60.6791,60.6429,60.6791,7679.8269
2012-04-05 14:10:00,83.84,83.89,83.82,83.88,11141.157382368849,60.6718,60.708,60.6574,60.7008,11141.1574
2012-04-05 14:15:00,83.88,84.02,83.86,84.0,12006.489994591671,60.7008,60.8021,60.6863,60.7876,12006.49
2012-04-05 14:20:00,84.0,84.02,83.93,83.94,12547.322877230936,60.7876,60.8021,60.737,60.7442,12547.3229
2012-04-05 14:25:00,83.94,83.95,83.9,83.92,13520.82206598161,60.7442,60.7515,60.7153,60.7297,13520.8221
2012-04-05 14:30:00,83.91,83.93,83.84,83.87,20984.31584640346,60.7225,60.737,60.6718,60.6936,20984.3158
2012-04-05 14:35:00,83.87,83.9,83.82,83.83,15900.486749594374,60.6936,60.7153,60.6574,60.6646,15900.4867
2012-04-05 14:40:00,83.83,83.9,83.79,83.84,19361.817198485667,60.6646,60.7153,60.6357,60.6718,19361.8172
2012-04-05 14:45:00,83.85,83.89,83.84,83.86,16333.153055705789,60.6791,60.708,60.6718,60.6863,16333.1531
2012-04-05 14:50:00,83.87,83.94,83.82,83.93,14818.820984315846,60.6936,60.7442,60.6574,60.737,14818.821
2012-04-05 14:55:00,83.93,83.94,83.87,83.94,8977.82585181179,60.737,60.7442,60.6936,60.7442,8977.8259
2012-04-05 15:00:00,83.94,83.94,83.88,83.94,6922.660897782585,60.7442,60.7442,60.7008,60.7442,6922.6609
2012-04-05 15:05:00,83.94,83.95,83.9,83.9,6922.660897782585,60.7442,60.7515,60.7153,60.7153,6922.6609
2012-04-05 15:10:00,83.9,83.9,83.84,83.86,5949.161709031909,60.7153,60.7153,60.6718,60.6863,5949.1617
2012-04-05 15:15:00,83.87,83.9,83.84,83.85,9518.658734451054,60.6936,60.7153,60.6718,60.6791,9518.6587
2012-04-05 15:20:00,83.85,83.88,83.84,83.86,8545.159545700379,60.6791,60.7008,60.6718,60.6863,8545.1595
2012-04-05 15:25:00,83.85,83.88,83.84,83.86,5408.328826392644,60.6791,60.7008,60.6718,60.6863,5408.3288
2012-04-05 15:30:00,83.86,83.89,83.82,83.88,14277.98810167658,60.6863,60.708,60.6574,60.7008,14277.9881
2012-04-05 15:35:00,83.9,83.91,83.85,83.89,8220.65981611682,60.7153,60.7225,60.6791,60.708,8220.6598
2012-04-05 15:40:00,83.87,83.94,83.86,83.94,11681.990265008111,60.6936,60.7442,60.6863,60.7442,11681.9903
2012-04-05 15:45:00,83.94,84.06,83.92,83.96,41427.79881016766,60.7442,60.8311,60.7297,60.7587,41427.7988
2012-04-05 15:50:00,83.96,84.0,83.94,83.96,21849.648458626285,60.7587,60.7876,60.7442,60.7587,21849.6485
2012-04-05 15:55:00,83.97,83.99,83.91,83.92,49864.79177934018,60.7659,60.7804,60.7225,60.7297,49864.7918
2012-04-09 09:30:00,82.54,82.54,82.3,82.39,33964.30502974581,59.7311,59.7311,59.5574,59.6225,33964.305
2012-04-09 09:35:00,82.4,82.74,82.4,82.71,6273.661438615468,59.6298,59.8758,59.6298,59.8541,6273.6614
2012-04-09 09:40:00,82.72,82.88,82.71,82.88,5624.66197944835,59.8613,59.9771,59.8541,59.9771,5624.662
2012-04-09 09:45:00,82.88,82.88,82.67,82.74,16765.819361817197,59.9771,59.9771,59.8252,59.8758,16765.8194
2012-04-09 09:50:00,82.72,82.82,82.6,82.77,10383.991346673878,59.8613,59.9337,59.7745,59.8975,10383.9913
2012-04-09 09:55:00,82.73,82.78,82.71,82.78,16008.653326122228,59.8686,59.9048,59.8541,59.9048,16008.6533
2012-04-09 10:00:00,82.79,83.0,82.79,82.95,14386.154678204435,59.912,60.064,59.912,60.0278,14386.1547
2012-04-09 10:05:00,82.94,82.98,82.84,82.9,12114.656571119524,60.0206,60.0495,59.9482,59.9916,12114.6566
2012-04-09 10:10:00,82.86,82.96,82.76,82.84,15575.987020010816,59.9627,60.035,59.8903,59.9482,15575.987
2012-04-09 10:15:00,82.83,82.87,82.73,82.73,10708.491076257436,59.9409,59.9699,59.8686,59.8686,10708.4911
2012-04-09 10:20:00,82.73,82.77,82.59,82.77,5732.828555976204,59.8686,59.8975,59.7673,59.8975,5732.8286
2012-04-09 10:25:00,82.77,82.78,82.55,82.6,10275.824770146024,59.8975,59.9048,59.7383,59.7745,10275.8248
2012-04-09 10:30:00,82.56,82.63,82.52,82.52,8112.493239588966,59.7456,59.7962,59.7166,59.7166,8112.4932
2012-04-09 10:35:00,82.56,82.67,82.43,82.43,8761.492698756085,59.7456,59.8252,59.6515,59.6515,8761.4927
2012-04-09 10:40:00,82.45,82.68,82.42,82.66,12979.989183342346,59.666,59.8324,59.6442,59.8179,12979.9892
2012-04-09 10:45:00,82.64,82.69,82.61,82.68,4110.32990805841,59.8035,59.8396,59.7817,59.8324,4110.3299
2012-04-09 10:50:00,82.66,82.66,82.48,82.52,27582.47701460249,59.8179,59.8179,59.6877,59.7166,27582.477
2012-04-09 10:55:00,82.51,82.56,82.48,82.51,6489.994591671173,59.7094,59.7456,59.6877,59.7094,6489.9946
2012-04-09 11:00:00,82.52,82.52,82.38,82.38,8545.159545700379,59.7166,59.7166,59.6153,59.6153,8545.1595
2012-04-09 11:05:00,82.4,82.43,82.35,82.37,7896.160086533261,59.6298,59.6515,59.5936,59.6081,7896.1601
2012-04-09 11:10:00,82.35,82.36,82.21,82.3,13304.488912925906,59.5936,59.6008,59.4923,59.5574,13304.4889
2012-04-09 11:15:00,82.31,82.33,82.21,82.23,5516.495402920497,59.5646,59.5791,59.4923,59.5068,5516.4954
2012-04-09 11:20:00,82.25,82.25,82.19,82.22,5408.328826392644,59.5212,59.5212,59.4778,59.4995,5408.3288
2012-04-09 11:25:00,82.25,82.25,82.16,82.2,2920.497566252028,59.5212,59.5212,59.4561,59.485,2920.4976
2012-04-09 11:30:00,82.2,82.24,82.13,82.14,8869.659275283937,59.485,59.514,59.4344,59.4416,8869.6593
2012-04-09 11:35:00,82.12,82.13,82.04,82.07,12655.489453758788,59.4271,59.4344,59.3693,59.391,12655.4895
2012-04-09 11:40:00,82.09,82.11,82.07,82.09,9085.992428339645,59.4054,59.4199,59.391,59.4054,9085.9924
2012-04-09 11:45:00,82.1,82.12,82.05,82.09,10383.991346673878,59.4127,59.4271,59.3765,59.4054,10383.9913
2012-04-09 11:50:00,82.13,82.13,82.07,82.09,4867.49594375338,59.4344,59.4344,59.391,59.4054,4867.4959
2012-04-09 11:55:00,82.08,82.13,82.01,82.11,7030.8274743104375,59.3982,59.4344,59.3475,59.4199,7030.8275
2012-04-09 12:00:00,82.12,82.22,82.12,82.22,9951.325040562466,59.4271,59.4995,59.4271,59.4995,9951.325
2012-04-09 12:05:00,82.22,82.22,82.1,82.14,7247.160627366144,59.4995,59.4995,59.4127,59.4416,7247.1606
2012-04-09 12:10:00,82.14,82.28,82.14,82.28,5191.995673336939,59.4416,59.5429,59.4416,59.5429,5191.9957
2012-04-09 12:15:00,82.28,82.31,82.27,82.28,2920.497566252028,59.5429,59.5646,59.5357,59.5429,2920.4976
2012-04-09 12:20:00,82.28,82.28,82.25,82.25,3893.996755002704,59.5429,59.5429,59.5212,59.5212,3893.9968
2012-04-09 12:25:00,82.23,82.23,82.12,82.14,13088.1557598702,59.5068,59.5068,59.4271,59.4416,13088.1558
2012-04-09 12:30:00,82.14,82.21,82.13,82.17,9302.32558139535,59.4416,59.4923,59.4344,59.4633,9302.3256
2012-04-09 12:35:00,82.16,82.23,82.13,82.22,13520.82206598161,59.4561,59.5068,59.4344,59.4995,13520.8221
2012-04-09 12:40:00,82.23,82.23,82.16,82.23,12222.823147647376,59.5068,59.5068,59.4561,59.5068,12222.8231
2012-04-09 12:45:00,82.25,82.25,82.21,82.25,4326.663061114115,59.5212,59.5212,59.4923,59.5212,4326.6631
2012-04-09 12:50:00,82.23,82.26,82.23,82.24,3785.830178474851,59.5068,59.5285,59.5068,59.514,3785.8302
2012-04-09 12:55:00,82.27,82.29,82.16,82.29,5408.328826392644,59.5357,59.5502,59.4561,59.5502,5408.3288
2012-04-09 13:00:00,82.29,82.3,82.21,82.24,3461.3304488912927,59.5502,59.5574,59.4923,59.514,3461.3304
2012-04-09 13:05:00,82.24,82.25,82.19,82.23,9302.32558139535,59.514,59.5212,59.4778,59.5068,9302.3256
2012-04-09 13:10:00,82.21,82.23,82.18,82.23,4759.329367225527,59.4923,59.5068,59.4706,59.5068,4759.3294
2012-04-09 13:15:00,82.22,82.23,82.18,82.21,6273.661438615468,59.4995,59.5068,59.4706,59.4923,6273.6614
2012-04-09 13:20:00,82.2,82.25,82.17,82.24,10492.15792320173,59.485,59.5212,59.4633,59.514,10492.1579
2012-04-09 13:25:00,82.23,82.25,82.18,82.22,30611.141157382368,59.5068,59.5212,59.4706,59.4995,30611.1412
2012-04-09 13:30:00,82.22,82.24,82.19,82.24,8436.992969172525,59.4995,59.514,59.4778,59.514,8436.993
2012-04-09 13:35:00,82.26,82.3,82.23,82.3,2487.8312601406165,59.5285,59.5574,59.5068,59.5574,2487.8313
2012-04-09 13:40:00,82.29,82.34,82.28,82.31,7247.160627366144,59.5502,59.5864,59.5429,59.5646,7247.1606
2012-04-09 13:45:00,82.29,82.33,82.18,82.21,20659.8161168199,59.5502,59.5791,59.4706,59.4923,20659.8161
2012-04-09 13:50:00,82.2,82.23,82.13,82.18,28664.14277988101,59.485,59.5068,59.4344,59.4706,28664.1428
2012-04-09 13:55:00,82.2,82.29,82.16,82.28,8436.992969172525,59.485,59.5502,59.4561,59.5429,8436.993
2012-04-09 14:00:00,82.28,82.32,82.25,82.29,7571.660356949702,59.5429,59.5719,59.5212,59.5502,7571.6604
2012-04-09 14:05:00,82.28,82.35,82.26,82.32,9843.158464034614,59.5429,59.5936,59.5285,59.5719,9843.1585
2012-04-09 14:10:00,82.32,82.32,82.2,82.24,14710.654407787992,59.5719,59.5719,59.485,59.514,14710.6544
2012-04-09 14:15:00,82.24,82.34,82.23,82.34,4434.8296376419685,59.514,59.5864,59.5068,59.5864,4434.8296
2012-04-09 14:20:00,82.31,82.44,82.31,82.44,3461.3304488912927,59.5646,59.6587,59.5646,59.6587,3461.3304
2012-04-09 14:25:00,82.44,82.44,82.35,82.36,7247.160627366144,59.6587,59.6587,59.5936,59.6008,7247.1606
2012-04-09 14:30:00,82.35,82.35,82.3,82.34,16873.98593834505,59.5936,59.5936,59.5574,59.5864,16873.9859
2012-04-09 14:35:00,82.35,82.41,82.34,82.35,8545.159545700379,59.5936,59.637,59.5864,59.5936,8545.1595
2012-04-09 14:40:00,82.37,82.41,82.32,82.39,10600.324499729582,59.6081,59.637,59.5719,59.6225,10600.3245
2012-04-09 14:45:00,82.38,82.46,82.38,82.45,6598.161168199026,59.6153,59.6732,59.6153,59.666,6598.1612
2012-04-09 14:50:00,82.46,82.51,82.46,82.49,5408.328826392644,59.6732,59.7094,59.6732,59.6949,5408.3288
2012-04-09 14:55:00,82.5,82.57,82.5,82.57,4975.662520281233,59.7021,59.7528,59.7021,59.7528,4975.6625
2012-04-09 15:00:00,82.57,82.58,82.46,82.47,6381.828015143321,59.7528,59.76,59.6732,59.6804,6381.828
2012-04-09 15:05:00,82.46,82.48,82.44,82.44,10816.657652785289,59.6732,59.6877,59.6587,59.6587,10816.6577
2012-04-09 15:10:00,82.44,82.48,82.38,82.41,13520.82206598161,59.6587,59.6877,59.6153,59.637,13520.8221
2012-04-09 15:15:00,82.42,82.44,82.39,82.39,10600.324499729582,59.6442,59.6587,59.6225,59.6225,10600.3245
2012-04-09 15:20:00,82.4,82.42,82.38,82.4,14386.154678204435,59.6298,59.6442,59.6153,59.6298,14386.1547
2012-04-09 15:25:00,82.41,82.41,82.31,82.35,17090.319091400757,59.637,59.637,59.5646,59.5936,17090.3191
2012-04-09 15:30:00,82.35,82.36,82.29,82.29,20443.4829637642,59.5936,59.6008,59.5502,59.5502,20443.483
2012-04-09 15:35:00,82.3,82.35,82.28,82.3,22823.14764737696,59.5574,59.5936,59.5429,59.5574,22823.1476
2012-04-09 15:40:00,82.31,82.38,82.31,82.35,17739.318550567874,59.5646,59.6153,59.5646,59.5936,17739.3186
2012-04-09 15:45:00,82.35,82.36,82.25,82.33,43915.630070308274,59.5936,59.6008,59.5212,59.5791,43915.6301
2012-04-09 15:50:00,82.31,82.34,82.27,82.33,15467.820443482964,59.5646,59.5864,59.5357,59.5791,15467.8204
2012-04-09 15:55:00,82.32,82.32,82.21,82.23,45429.96214169821,59.5719,59.5719,59.4923,59.5068,45429.9621
2012-04-10 09:30:00,82.05,82.23,81.97,82.11,26500.81124932396,59.3765,59.5068,59.3186,59.4199,26500.8112
2012-04-10 09:35:00,82.13,82.21,82.12,82.21,9734.99188750676,59.4344,59.4923,59.4271,59.4923,9734.9919
2012-04-10 09:40:00,82.22,82.3,82.13,82.21,7787.993510005408,59.4995,59.5574,59.4344,59.4923,7787.9935
2012-04-10 09:45:00,82.21,82.21,82.05,82.07,17631.15197404002,59.4923,59.4923,59.3765,59.391,17631.152
2012-04-10 09:50:00,82.11,82.11,82.01,82.01,64142.779881016766,59.4199,59.4199,59.3475,59.3475,64142.7799
2012-04-10 09:55:00,82.02,82.11,81.99,81.99,53542.45538128718,59.3548,59.4199,59.3331,59.3331,53542.4554
2012-04-10 10:00:00,82.0,82.02,81.97,82.0,48783.12601406165,59.3403,59.3548,59.3186,59.3403,48783.126
2012-04-10 10:05:00,81.99,81.99,81.79,81.79,75716.60356949702,59.3331,59.3331,59.1883,59.1883,75716.6036
2012-04-10 10:10:00,81.78,81.81,81.49,81.51,66414.27798810168,59.1811,59.2028,58.9712,58.9857,66414.278
2012-04-10 10:15:00,81.51,81.61,81.44,81.45,15575.987020010816,58.9857,59.0581,58.9351,58.9423,15575.987
2012-04-10 10:20:00,81.48,81.66,81.47,81.59,20443.4829637642,58.964,59.0943,58.9568,59.0436,20443.483
2012-04-10 10:25:00,81.59,81.63,81.57,81.61,24770.14602487831,59.0436,59.0726,59.0291,59.0581,24770.146
2012-04-10 10:30:00,81.59,81.71,81.55,81.63,18820.984315846403,59.0436,59.1304,59.0147,59.0726,18820.9843
2012-04-10 10:35:00,81.63,81.64,81.6,81.62,11141.157382368849,59.0726,59.0798,59.0508,59.0653,11141.1574
2012-04-10 10:40:00,81.61,81.73,81.59,81.68,20551.64954029205,59.0581,59.1449,59.0436,59.1087,20551.6495
2012-04-10 10:45:00,81.69,81.74,81.66,81.69,14277.98810167658,59.116,59.1522,59.0943,59.116,14277.9881
2012-04-10 10:50:00,81.72,81.72,81.66,81.67,16549.486208761493,59.1377,59.1377,59.0943,59.1015,16549.4862
2012-04-10 10:55:00,81.68,81.69,81.59,81.65,33207.13899405084,59.1087,59.116,59.0436,59.087,33207.139
2012-04-10 11:00:00,81.61,81.64,81.51,81.58,44456.462952947535,59.0581,59.0798,58.9857,59.0364,44456.463
2012-04-10 11:05:00,81.56,81.6,81.46,81.58,36452.13628988642,59.0219,59.0508,58.9495,59.0364,36452.1363
2012-04-10 11:10:00,81.54,81.59,81.4,81.58,39805.30016224986,59.0074,59.0436,58.9061,59.0364,39805.3002
2012-04-10 11:15:00,81.58,81.61,81.51,81.54,34613.30448891292,59.0364,59.0581,58.9857,59.0074,34613.3045
2012-04-10 11:20:00,81.54,81.66,81.52,81.56,40346.13304488913,59.0074,59.0943,58.993,59.0219,40346.133
2012-04-10 11:25:00,81.54,81.6,81.46,81.48,28555.97620335316,59.0074,59.0508,58.9495,58.964,28555.9762
2012-04-10 11:30:00,81.48,81.54,81.38,81.4,13953.488372093025,58.964,59.0074,58.8916,58.9061,13953.4884
2012-04-10 11:35:00,81.4,81.53,81.39,81.4,48566.792861005946,58.9061,59.0002,58.8989,58.9061,48566.7929
2012-04-10 11:40:00,81.4,81.53,81.23,81.3,81233.09897241752,58.9061,59.0002,58.7831,58.8337,81233.099
2012-04-10 11:45:00,81.28,81.36,81.12,81.22,55705.78691184424,58.8193,58.8772,58.7035,58.7759,55705.7869
2012-04-10 11:50:00,81.21,81.24,80.93,81.13,56246.6197944835,58.7686,58.7903,58.566,58.7107,56246.6198
2012-04-10 11:55:00,81.13,81.36,81.01,81.05,54624.12114656571,58.7107,58.8772,58.6239,58.6528,54624.1211
2012-04-10 12:00:00,81.05,81.25,80.97,80.97,99296.91725256896,58.6528,58.7976,58.5949,58.5949,99296.9173
2012-04-10 12:05:00,80.98,81.14,80.94,81.1,38074.63493780421,58.6022,58.718,58.5732,58.689,38074.6349
2012-04-10 12:10:00,81.07,81.07,80.85,80.89,81557.59870200108,58.6673,58.6673,58.5081,58.537,81557.5987
2012-04-10 12:15:00,80.89,80.96,80.78,80.94,16224.986479177933,58.537,58.5877,58.4574,58.5732,16224.9865
2012-04-10 12:20:00,80.95,80.99,80.77,80.78,18496.484586262843,58.5805,58.6094,58.4502,58.4574,18496.4846
2012-04-10 12:25:00,80.76,80.87,80.76,80.81,17739.318550567874,58.443,58.5226,58.443,58.4792,17739.3186
2012-04-10 12:30:00,80.81,80.99,80.8,80.87,39372.633856138455,58.4792,58.6094,58.4719,58.5226,39372.6339
2012-04-10 12:35:00,80.88,80.99,80.77,80.89,44997.2958355868,58.5298,58.6094,58.4502,58.537,44997.2958
2012-04-10 12:40:00,80.92,80.95,80.88,80.93,8653.32612222823,58.5588,58.5805,58.5298,58.566,8653.3261
2012-04-10 12:45:00,80.93,80.93,80.77,80.79,8328.826392644673,58.566,58.566,58.4502,58.4647,8328.8264
2012-04-10 12:50:00,80.8,80.83,80.75,80.75,11465.657111952409,58.4719,58.4936,58.4357,58.4357,11465.6571
2012-04-10 12:55:00,80.78,80.88,80.78,80.87,5624.66197944835,58.4574,58.5298,58.4574,58.5226,5624.662
2012-04-10 13:00:00,80.85,80.95,80.83,80.91,7787.993510005408,58.5081,58.5805,58.4936,58.5515,7787.9935
2012-04-10 13:05:00,80.92,80.92,80.76,80.76,7030.8274743104375,58.5588,58.5588,58.443,58.443,7030.8275
2012-04-10 13:10:00,80.72,80.94,80.65,80.92,58301.78474851271,58.414,58.5732,58.3634,58.5588,58301.7847
2012-04-10 13:15:00,80.92,80.95,80.76,80.78,32233.63980530016,58.5588,58.5805,58.443,58.4574,32233.6398
2012-04-10 13:20:00,80.76,81.08,80.76,81.03,78961.60086533261,58.443,58.6745,58.443,58.6384,78961.6009
2012-04-10 13:25:00,81.03,81.16,80.96,81.01,41968.63169280692,58.6384,58.7324,58.5877,58.6239,41968.6317
2012-04-10 13:30:00,81.0,81.0,80.85,80.92,16008.653326122228,58.6166,58.6166,58.5081,58.5588,16008.6533
2012-04-10 13:35:00,80.89,80.98,80.87,80.92,7030.8274743104375,58.537,58.6022,58.5226,58.5588,7030.8275
2012-04-10 13:40:00,80.91,81.0,80.83,80.86,16224.986479177933,58.5515,58.6166,58.4936,58.5153,16224.9865
2012-04-10 13:45:00,80.84,80.92,80.83,80.86,7463.49378042185,58.5009,58.5588,58.4936,58.5153,7463.4938
2012-04-10 13:50:00,80.88,80.9,80.76,80.78,13196.322336398052,58.5298,58.5443,58.443,58.4574,13196.3223
2012-04-10 13:55:00,80.8,80.81,80.73,80.75,8112.493239588966,58.4719,58.4792,58.4213,58.4357,8112.4932
2012-04-10 14:00:00,80.75,80.88,80.68,80.71,13953.488372093025,58.4357,58.5298,58.3851,58.4068,13953.4884
2012-04-10 14:05:00,80.7,80.76,80.63,80.69,11357.490535424551,58.3995,58.443,58.3489,58.3923,11357.4905
2012-04-10 14:10:00,80.7,80.9,80.63,80.76,79069.76744186046,58.3995,58.5443,58.3489,58.443,79069.7674
2012-04-10 14:15:00,80.76,80.76,80.62,80.66,27690.64359113034,58.443,58.443,58.3417,58.3706,27690.6436
2012-04-10 14:20:00,80.66,80.69,80.55,80.58,24337.4797187669,58.3706,58.3923,58.291,58.3127,24337.4797
2012-04-10 14:25:00,80.58,80.68,80.53,80.67,15251.487290427258,58.3127,58.3851,58.2765,58.3778,15251.4873
2012-04-10 14:30:00,80.66,80.87,80.59,80.63,78204.43482963764,58.3706,58.5226,58.3199,58.3489,78204.4348
2012-04-10 14:35:00,80.64,80.67,80.5,80.54,19578.15035154137,58.3561,58.3778,58.2548,58.2838,19578.1504
2012-04-10 14:40:00,80.54,80.71,80.51,80.69,41968.63169280692,58.2838,58.4068,58.2621,58.3923,41968.6317
2012-04-10 14:45:00,80.7,80.76,80.66,80.73,25743.645213628988,58.3995,58.443,58.3706,58.4213,25743.6452
2012-04-10 14:50:00,80.74,80.76,80.69,80.76,13953.488372093025,58.4285,58.443,58.3923,58.443,13953.4884
2012-04-10 14:55:00,80.78,80.93,80.76,80.81,48134.12655489454,58.4574,58.566,58.443,58.4792,48134.1266
2012-04-10 15:00:00,80.81,80.92,80.61,80.61,48566.792861005946,58.4792,58.5588,58.3344,58.3344,48566.7929
2012-04-10 15:05:00,80.63,80.68,80.53,80.6,44456.462952947535,58.3489,58.3851,58.2765,58.3272,44456.463
2012-04-10 15:10:00,80.63,80.64,80.52,80.54,15251.487290427258,58.3489,58.3561,58.2693,58.2838,15251.4873
2012-04-10 15:15:00,80.54,80.68,80.51,80.65,29421.308815575987,58.2838,58.3851,58.2621,58.3634,29421.3088
2012-04-10 15:20:00,80.65,80.71,80.61,80.62,32882.63926446728,58.3634,58.4068,58.3344,58.3417,32882.6393
2012-04-10 15:25:00,80.63,80.67,80.49,80.56,35694.97025419145,58.3489,58.3778,58.2476,58.2982,35694.9703
2012-04-10 15:30:00,80.55,80.7,80.51,80.62,43158.4640346133,58.291,58.3995,58.2621,58.3417,43158.464
2012-04-10 15:35:00,80.63,80.69,80.58,80.64,33747.9718766901,58.3489,58.3923,58.3127,58.3561,33747.9719
2012-04-10 15:40:00,80.65,80.67,80.47,80.51,48134.12655489454,58.3634,58.3778,58.2331,58.2621,48134.1266
2012-04-10 15:45:00,80.52,80.58,80.4,80.51,72147.10654407788,58.2693,58.3127,58.1824,58.2621,72147.1065
2012-04-10 15:50:00,80.48,80.52,80.43,80.48,73445.10546241212,58.2403,58.2693,58.2042,58.2403,73445.1055
2012-04-10 15:55:00,80.47,80.51,80.35,80.39,92049.7566252028,58.2331,58.2621,58.1463,58.1752,92049.7566
2012-04-11 09:30:00,81.1,81.46,81.02,81.45,28772.30935640887,58.689,58.9495,58.6311,58.9423,28772.3094
2012-04-11 09:35:00,81.35,81.63,81.35,81.56,12439.156300703082,58.8699,59.0726,58.8699,59.0219,12439.1563
2012-04-11 09:40:00,81.57,81.57,81.35,81.35,13628.988642509465,59.0291,59.0291,58.8699,58.8699,13628.9886
2012-04-11 09:45:00,81.39,81.39,81.25,81.27,36884.80259599783,58.8989,58.8989,58.7976,58.812,36884.8026
2012-04-11 09:50:00,81.27,81.29,81.09,81.25,19361.817198485667,58.812,58.8265,58.6818,58.7976,19361.8172
2012-04-11 09:55:00,81.22,81.27,81.12,81.21,23363.980530016222,58.7759,58.812,58.7035,58.7686,23363.9805
2012-04-11 10:00:00,81.24,81.31,81.09,81.12,173066.52244456462,58.7903,58.841,58.6818,58.7035,173066.5224
2012-04-11 10:05:00,81.09,81.17,81.08,81.13,9085.992428339645,58.6818,58.7397,58.6745,58.7107,9085.9924
2012-04-11 10:10:00,81.14,81.22,81.09,81.12,17739.318550567874,58.718,58.7759,58.6818,58.7035,17739.3186
2012-04-11 10:15:00,81.16,81.25,81.01,81.05,37750.13520822066,58.7324,58.7976,58.6239,58.6528,37750.1352
2012-04-11 10:20:00,81.06,81.09,81.0,81.06,26717.144402379665,58.6601,58.6818,58.6166,58.6601,26717.1444
2012-04-11 10:25:00,81.04,81.1,81.0,81.1,24878.312601406164,58.6456,58.689,58.6166,58.689,24878.3126
2012-04-11 10:30:00,81.12,81.25,81.11,81.25,18171.98485667929,58.7035,58.7976,58.6962,58.7976,18171.9849
2012-04-11 10:35:00,81.25,81.26,81.15,81.18,28123.30989724175,58.7976,58.8048,58.7252,58.7469,28123.3099
2012-04-11 10:40:00,81.16,81.21,81.1,81.17,16333.153055705789,58.7324,58.7686,58.689,58.7397,16333.1531
2012-04-11 10:45:00,81.15,81.19,81.1,81.14,11465.657111952409,58.7252,58.7541,58.689,58.718,11465.6571
2012-04-11 10:50:00,81.15,81.21,81.04,81.05,16549.486208761493,58.7252,58.7686,58.6456,58.6528,16549.4862
2012-04-11 10:55:00,81.04,81.15,81.01,81.14,7355.327203893997,58.6456,58.7252,58.6239,58.718,7355.3272
2012-04-11 11:00:00,81.14,81.14,81.04,81.06,11898.323418063816,58.718,58.718,58.6456,58.6601,11898.3234
2012-04-11 11:05:00,81.04,81.05,80.95,80.95,9734.99188750676,58.6456,58.6528,58.5805,58.5805,9734.9919
2012-04-11 11:10:00,80.95,80.95,80.82,80.83,15684.153596538668,58.5805,58.5805,58.4864,58.4936,15684.1536
2012-04-11 11:15:00,80.84,80.88,80.81,80.88,13520.82206598161,58.5009,58.5298,58.4792,58.5298,13520.8221
2012-04-11 11:20:00,80.88,81.01,80.84,80.99,40886.96592752839,58.5298,58.6239,58.5009,58.6094,40886.9659
2012-04-11 11:25:00,81.0,81.0,80.83,80.84,18280.15143320714,58.6166,58.6166,58.4936,58.5009,18280.1514
2012-04-11 11:30:00,80.84,80.84,80.76,80.8,17414.818820984314,58.5009,58.5009,58.443,58.4719,17414.8188
2012-04-11 11:35:00,80.78,80.85,80.75,80.75,5624.66197944835,58.4574,58.5081,58.4357,58.4357,5624.662
2012-04-11 11:40:00,80.76,80.85,80.75,80.76,9518.658734451054,58.443,58.5081,58.4357,58.443,9518.6587
2012-04-11 11:45:00,80.75,80.79,80.73,80.74,10167.658193618172,58.4357,58.4647,58.4213,58.4285,10167.6582
2012-04-11 11:50:00,80.75,80.75,80.59,80.6,25959.97836668469,58.4357,58.4357,58.3199,58.3272,25959.9784
2012-04-11 11:55:00,80.61,80.65,80.6,80.6,10600.324499729582,58.3344,58.3634,58.3272,58.3272,10600.3245
2012-04-11 12:00:00,80.6,80.69,80.59,80.6,18063.81828015144,58.3272,58.3923,58.3199,58.3272,18063.8183
2012-04-11 12:05:00,80.61,80.65,80.59,80.61,18496.484586262843,58.3344,58.3634,58.3199,58.3344,18496.4846
2012-04-11 12:10:00,80.61,80.75,80.6,80.7,10059.491617090318,58.3344,58.4357,58.3272,58.3995,10059.4916
2012-04-11 12:15:00,80.71,80.75,80.49,80.53,70957.2742022715,58.4068,58.4357,58.2476,58.2765,70957.2742
2012-04-11 12:20:00,80.53,80.62,80.46,80.51,16765.819361817197,58.2765,58.3417,58.2259,58.2621,16765.8194
2012-04-11 12:25:00,80.53,80.65,80.52,80.56,8004.326663061114,58.2765,58.3634,58.2693,58.2982,8004.3267
2012-04-11 12:30:00,80.59,80.62,80.52,80.52,9302.32558139535,58.3199,58.3417,58.2693,58.2693,9302.3256
2012-04-11 12:35:00,80.51,80.62,80.51,80.62,4434.8296376419685,58.2621,58.3417,58.2621,58.3417,4434.8296
2012-04-11 12:40:00,80.63,80.66,80.63,80.63,5624.66197944835,58.3489,58.3706,58.3489,58.3489,5624.662
2012-04-11 12:45:00,80.62,80.64,80.57,80.59,5949.161709031909,58.3417,58.3561,58.3055,58.3199,5949.1617
2012-04-11 12:50:00,80.59,80.68,80.58,80.65,11790.156841535963,58.3199,58.3851,58.3127,58.3634,11790.1568
2012-04-11 12:55:00,80.65,80.79,80.62,80.79,19361.817198485667,58.3634,58.4647,58.3417,58.4647,19361.8172
2012-04-11 13:00:00,80.81,80.81,80.64,80.76,15792.320173066522,58.4792,58.4792,58.3561,58.443,15792.3202
2012-04-11 13:05:00,80.76,80.83,80.73,80.83,8004.326663061114,58.443,58.4936,58.4213,58.4936,8004.3267
2012-04-11 13:10:00,80.83,80.84,80.74,80.77,7030.8274743104375,58.4936,58.5009,58.4285,58.4502,7030.8275
2012-04-11 13:15:00,80.77,80.8,80.69,80.72,15900.486749594374,58.4502,58.4719,58.3923,58.414,15900.4867
2012-04-11 13:20:00,80.74,80.76,80.68,80.7,8545.159545700379,58.4285,58.443,58.3851,58.3995,8545.1595
2012-04-11 13:25:00,80.7,80.74,80.67,80.72,7138.994050838291,58.3995,58.4285,58.3778,58.414,7138.9941
2012-04-11 13:30:00,80.74,80.76,80.65,80.71,11790.156841535963,58.4285,58.443,58.3634,58.4068,11790.1568
2012-04-11 13:35:00,80.71,80.77,80.69,80.72,11681.990265008111,58.4068,58.4502,58.3923,58.414,11681.9903
2012-04-11 13:40:00,80.74,80.81,80.74,80.76,7679.826933477555,58.4285,58.4792,58.4285,58.443,7679.8269
2012-04-11 13:45:00,80.76,80.86,80.69,80.86,13196.322336398052,58.443,58.5153,58.3923,58.5153,13196.3223
2012-04-11 13:50:00,80.85,80.92,80.77,80.86,15575.987020010816,58.5081,58.5588,58.4502,58.5153,15575.987
2012-04-11 13:55:00,80.85,80.9,80.8,80.88,9302.32558139535,58.5081,58.5443,58.4719,58.5298,9302.3256
2012-04-11 14:00:00,80.88,80.89,80.72,80.77,11898.323418063816,58.5298,58.537,58.414,58.4502,11898.3234
2012-04-11 14:05:00,80.79,80.83,80.73,80.83,15359.65386695511,58.4647,58.4936,58.4213,58.4936,15359.6539
2012-04-11 14:10:00,80.83,80.83,80.64,80.75,12114.656571119524,58.4936,58.4936,58.3561,58.4357,12114.6566
2012-04-11 14:15:00,80.75,80.78,80.7,80.71,14061.654948620877,58.4357,58.4574,58.3995,58.4068,14061.6549
2012-04-11 14:20:00,80.7,80.79,80.7,80.73,14602.48783126014,58.3995,58.4647,58.3995,58.4213,14602.4878
2012-04-11 14:25:00,80.72,80.76,80.68,80.72,10059.491617090318,58.414,58.443,58.3851,58.414,10059.4916
2012-04-11 14:30:00,80.74,80.75,80.63,80.66,26392.644672796105,58.4285,58.4357,58.3489,58.3706,26392.6447
2012-04-11 14:35:00,80.63,80.71,80.63,80.71,12547.322877230936,58.3489,58.4068,58.3489,58.4068,12547.3229
2012-04-11 14:40:00,80.7,80.76,80.66,80.7,13520.82206598161,58.3995,58.443,58.3706,58.3995,13520.8221
2012-04-11 14:45:00,80.7,80.79,80.7,80.79,7679.826933477555,58.3995,58.4647,58.3995,58.4647,7679.8269
2012-04-11 14:50:00,80.78,80.82,80.76,80.82,12547.322877230936,58.4574,58.4864,58.443,58.4864,12547.3229
2012-04-11 14:55:00,80.82,80.88,80.78,80.8,7787.993510005408,58.4864,58.5298,58.4574,58.4719,7787.9935
2012-04-11 15:00:00,80.82,80.87,80.81,80.81,9951.325040562466,58.4864,58.5226,58.4792,58.4792,9951.325
2012-04-11 15:05:00,80.83,80.89,80.83,80.87,9734.99188750676,58.4936,58.537,58.4936,58.5226,9734.9919
2012-04-11 15:10:00,80.86,80.87,80.66,80.66,18063.81828015144,58.5153,58.5226,58.3706,58.3706,18063.8183
2012-04-11 15:15:00,80.66,80.75,80.64,80.72,9626.825310978908,58.3706,58.4357,58.3561,58.414,9626.8253
2012-04-11 15:20:00,80.71,80.71,80.6,80.64,11141.157382368849,58.4068,58.4068,58.3272,58.3561,11141.1574
2012-04-11 15:25:00,80.67,80.74,80.65,80.7,16008.653326122228,58.3778,58.4285,58.3634,58.3995,16008.6533
2012-04-11 15:30:00,80.69,80.76,80.69,80.72,17739.318550567874,58.3923,58.443,58.3923,58.414,17739.3186
2012-04-11 15:35:00,80.72,80.74,80.66,80.69,15359.65386695511,58.414,58.4285,58.3706,58.3923,15359.6539
2012-04-11 15:40:00,80.68,80.74,80.64,80.66,15792.320173066522,58.3851,58.4285,58.3561,58.3706,15792.3202
2012-04-11 15:45:00,80.66,80.7,80.6,80.64,26392.644672796105,58.3706,58.3995,58.3272,58.3561,26392.6447
2012-04-11 15:50:00,80.65,80.74,80.64,80.72,25851.81179015684,58.3634,58.4285,58.3561,58.414,25851.8118
2012-04-11 15:55:00,80.72,80.77,80.69,80.73,44780.9626825311,58.414,58.4502,58.3923,58.4213,44780.9627
2012-04-12 09:30:00,80.78,81.28,80.76,81.09,24121.146565711195,58.4574,58.8193,58.443,58.6818,24121.1466
2012-04-12 09:35:00,81.13,81.48,81.13,81.37,24012.979989183343,58.7107,58.964,58.7107,58.8844,24012.98
2012-04-12 09:40:00,81.34,81.46,81.32,81.44,10059.491617090318,58.8627,58.9495,58.8482,58.9351,10059.4916
2012-04-12 09:45:00,81.44,81.61,81.34,81.56,44997.2958355868,58.9351,59.0581,58.8627,59.0219,44997.2958
2012-04-12 09:50:00,81.54,81.7,81.51,81.55,25635.478637101136,59.0074,59.1232,58.9857,59.0147,25635.4786
2012-04-12 09:55:00,81.59,81.68,81.49,81.53,23796.646836127635,59.0436,59.1087,58.9712,59.0002,23796.6468
2012-04-12 10:00:00,81.54,81.68,81.5,81.54,33207.13899405084,59.0074,59.1087,58.9785,59.0074,33207.139
2012-04-12 10:05:00,81.54,81.63,81.49,81.6,35911.30340724716,59.0074,59.0726,58.9712,59.0508,35911.3034
2012-04-12 10:10:00,81.6,81.76,81.58,81.74,27041.64413196322,59.0508,59.1666,59.0364,59.1522,27041.6441
2012-04-12 10:15:00,81.74,81.74,81.58,81.59,26825.31097890752,59.1522,59.1522,59.0364,59.0436,26825.311
2012-04-12 10:20:00,81.62,81.7,81.59,81.64,17955.65170362358,59.0653,59.1232,59.0436,59.0798,17955.6517
2012-04-12 10:25:00,81.61,81.74,81.61,81.61,11465.657111952409,59.0581,59.1522,59.0581,59.0581,11465.6571
2012-04-12 10:30:00,81.62,81.9,81.61,81.86,20767.98269334776,59.0653,59.2679,59.0581,59.239,20767.9827
2012-04-12 10:35:00,81.86,81.99,81.86,81.92,10816.657652785289,59.239,59.3331,59.239,59.2824,10816.6577
2012-04-12 10:40:00,81.92,82.06,81.91,81.99,24012.979989183343,59.2824,59.3837,59.2752,59.3331,24012.98
2012-04-12 10:45:00,81.99,82.09,81.97,82.04,12006.489994591671,59.3331,59.4054,59.3186,59.3693,12006.49
2012-04-12 10:50:00,82.03,82.11,82.02,82.07,10492.15792320173,59.362,59.4199,59.3548,59.391,10492.1579
2012-04-12 10:55:00,82.08,82.1,82.05,82.06,7247.160627366144,59.3982,59.4127,59.3765,59.3837,7247.1606
2012-04-12 11:00:00,82.06,82.1,82.0,82.1,12006.489994591671,59.3837,59.4127,59.3403,59.4127,12006.49
2012-04-12 11:05:00,82.15,82.18,82.06,82.17,15575.987020010816,59.4489,59.4706,59.3837,59.4633,15575.987
2012-04-12 11:10:00,82.13,82.2,82.12,82.18,5408.328826392644,59.4344,59.485,59.4271,59.4706,5408.3288
2012-04-12 11:15:00,82.15,82.2,82.1,82.1,17955.65170362358,59.4489,59.485,59.4127,59.4127,17955.6517
2012-04-12 11:20:00,82.11,82.23,82.11,82.21,14277.98810167658,59.4199,59.5068,59.4199,59.4923,14277.9881
2012-04-12 11:25:00,82.21,82.24,82.16,82.16,4002.163331530557,59.4923,59.514,59.4561,59.4561,4002.1633
2012-04-12 11:30:00,82.17,82.2,82.08,82.14,14061.654948620877,59.4633,59.485,59.3982,59.4416,14061.6549
2012-04-12 11:35:00,82.1,82.11,82.02,82.07,12655.489453758788,59.4127,59.4199,59.3548,59.391,12655.4895
2012-04-12 11:40:00,82.06,82.11,82.05,82.06,4434.8296376419685,59.3837,59.4199,59.3765,59.3837,4434.8296
2012-04-12 11:45:00,82.05,82.17,82.05,82.1,4110.32990805841,59.3765,59.4633,59.3765,59.4127,4110.3299
2012-04-12 11:50:00,82.1,82.17,82.03,82.08,6165.494862087615,59.4127,59.4633,59.362,59.3982,6165.4949
2012-04-12 11:55:00,82.1,82.19,82.08,82.18,6598.161168199026,59.4127,59.4778,59.3982,59.4706,6598.1612
2012-04-12 12:00:00,82.18,82.27,82.13,82.24,9518.658734451054,59.4706,59.5357,59.4344,59.514,9518.6587
2012-04-12 12:05:00,82.25,82.25,82.16,82.19,9302.32558139535,59.5212,59.5212,59.4561,59.4778,9302.3256
2012-04-12 12:10:00,82.19,82.21,82.12,82.13,10492.15792320173,59.4778,59.4923,59.4271,59.4344,10492.1579
2012-04-12 12:15:00,82.13,82.22,82.1,82.22,7355.327203893997,59.4344,59.4995,59.4127,59.4995,7355.3272
2012-04-12 12:20:00,82.23,82.29,82.2,82.28,6598.161168199026,59.5068,59.5502,59.485,59.5429,6598.1612
2012-04-12 12:25:00,82.3,82.37,82.29,82.34,14602.48783126014,59.5574,59.6081,59.5502,59.5864,14602.4878
2012-04-12 12:30:00,82.31,82.38,82.29,82.33,7030.8274743104375,59.5646,59.6153,59.5502,59.5791,7030.8275
2012-04-12 12:35:00,82.31,82.4,82.3,82.37,7463.49378042185,59.5646,59.6298,59.5574,59.6081,7463.4938
2012-04-12 12:40:00,82.35,82.42,82.28,82.28,25310.978907517576,59.5936,59.6442,59.5429,59.5429,25310.9789
2012-04-12 12:45:00,82.29,82.45,82.28,82.44,4867.49594375338,59.5502,59.666,59.5429,59.6587,4867.4959
2012-04-12 12:50:00,82.43,82.46,82.43,82.44,1730.6652244456463,59.6515,59.6732,59.6515,59.6587,1730.6652
2012-04-12 12:55:00,82.43,82.49,82.43,82.45,6706.327744726879,59.6515,59.6949,59.6515,59.666,6706.3277
2012-04-12 13:00:00,82.46,82.53,82.44,82.52,6381.828015143321,59.6732,59.7239,59.6587,59.7166,6381.828
2012-04-12 13:05:00,82.52,82.57,82.5,82.57,5732.828555976204,59.7166,59.7528,59.7021,59.7528,5732.8286
2012-04-12 13:10:00,82.57,82.63,82.56,82.62,6057.328285559762,59.7528,59.7962,59.7456,59.789,6057.3283
2012-04-12 13:15:00,82.62,82.65,82.57,82.59,5624.66197944835,59.789,59.8107,59.7528,59.7673,5624.662
2012-04-12 13:20:00,82.59,82.63,82.54,82.55,6273.661438615468,59.7673,59.7962,59.7311,59.7383,6273.6614
2012-04-12 13:25:00,82.55,82.6,82.54,82.55,5840.995132504056,59.7383,59.7745,59.7311,59.7383,5840.9951
2012-04-12 13:30:00,82.56,82.6,82.54,82.58,11357.490535424551,59.7456,59.7745,59.7311,59.76,11357.4905
2012-04-12 13:35:00,82.57,82.62,82.57,82.59,5191.995673336939,59.7528,59.789,59.7528,59.7673,5191.9957
2012-04-12 13:40:00,82.57,82.64,82.56,82.64,4867.49594375338,59.7528,59.8035,59.7456,59.8035,4867.4959
2012-04-12 13:45:00,82.65,82.71,82.61,82.64,12547.322877230936,59.8107,59.8541,59.7817,59.8035,12547.3229
2012-04-12 13:50:00,82.63,82.66,82.59,82.64,7787.993510005408,59.7962,59.8179,59.7673,59.8035,7787.9935
2012-04-12 13:55:00,82.65,82.67,82.51,82.58,14602.48783126014,59.8107,59.8252,59.7094,59.76,14602.4878
2012-04-12 14:00:00,82.55,82.59,82.49,82.56,18496.484586262843,59.7383,59.7673,59.6949,59.7456,18496.4846
2012-04-12 14:05:00,82.56,82.59,82.53,82.53,14926.9875608437,59.7456,59.7673,59.7239,59.7239,14926.9876
2012-04-12 14:10:00,82.53,82.59,82.5,82.56,11681.990265008111,59.7239,59.7673,59.7021,59.7456,11681.9903
2012-04-12 14:15:00,82.57,82.65,82.51,82.63,17955.65170362358,59.7528,59.8107,59.7094,59.7962,17955.6517
2012-04-12 14:20:00,82.64,82.66,82.59,82.65,9843.158464034614,59.8035,59.8179,59.7673,59.8107,9843.1585
2012-04-12 14:25:00,82.65,82.69,82.64,82.69,6057.328285559762,59.8107,59.8396,59.8035,59.8396,6057.3283
2012-04-12 14:30:00,82.71,82.74,82.67,82.74,11681.990265008111,59.8541,59.8758,59.8252,59.8758,11681.9903
2012-04-12 14:35:00,82.74,82.83,82.74,82.82,12330.98972417523,59.8758,59.9409,59.8758,59.9337,12330.9897
2012-04-12 14:40:00,82.81,82.85,82.71,82.78,14818.820984315846,59.9265,59.9554,59.8541,59.9048,14818.821
2012-04-12 14:45:00,82.79,82.84,82.79,82.8,6598.161168199026,59.912,59.9482,59.912,59.9192,6598.1612
2012-04-12 14:50:00,82.8,82.85,82.79,82.84,11141.157382368849,59.9192,59.9554,59.912,59.9482,11141.1574
2012-04-12 14:55:00,82.84,82.86,82.79,82.83,9951.325040562466,59.9482,59.9627,59.912,59.9409,9951.325
2012-04-12 15:00:00,82.83,82.85,82.8,82.8,9410.4921579232,59.9409,59.9554,59.9192,59.9192,9410.4922
2012-04-12 15:05:00,82.81,82.89,82.8,82.84,9194.159004867495,59.9265,59.9844,59.9192,59.9482,9194.159
2012-04-12 15:10:00,82.84,82.85,82.81,82.83,6706.327744726879,59.9482,59.9554,59.9265,59.9409,6706.3277
2012-04-12 15:15:00,82.82,82.86,82.81,82.82,14386.154678204435,59.9337,59.9627,59.9265,59.9337,14386.1547
2012-04-12 15:20:00,82.83,82.84,82.66,82.66,16441.31963223364,59.9409,59.9482,59.8179,59.8179,16441.3196
2012-04-12 15:25:00,82.66,82.68,82.57,82.58,16982.152514872905,59.8179,59.8324,59.7528,59.76,16982.1525
2012-04-12 15:30:00,82.59,82.63,82.52,82.61,19253.65062195781,59.7673,59.7962,59.7166,59.7817,19253.6506
2012-04-12 15:35:00,82.6,82.67,82.59,82.64,21200.648999459165,59.7745,59.8252,59.7673,59.8035,21200.649
2012-04-12 15:40:00,82.65,82.72,82.58,82.63,22174.14818820984,59.8107,59.8613,59.76,59.7962,22174.1482
2012-04-12 15:45:00,82.63,82.74,82.63,82.69,38615.46782044348,59.7962,59.8758,59.7962,59.8396,38615.4678
2012-04-12 15:50:00,82.71,82.73,82.65,82.71,35370.470524607896,59.8541,59.8686,59.8107,59.8541,35370.4705
2012-04-12 15:55:00,82.71,82.74,82.64,82.72,62195.78150351541,59.8541,59.8758,59.8035,59.8613,62195.7815
2012-04-13 09:30:00,82.58,82.81,82.5,82.63,20659.8161168199,59.76,59.9265,59.7021,59.7962,20659.8161
2012-04-13 09:35:00,82.73,82.73,82.42,82.43,9734.99188750676,59.8686,59.8686,59.6442,59.6515,9734.9919
2012-04-13 09:40:00,82.38,82.58,82.36,82.46,16765.819361817197,59.6153,59.76,59.6008,59.6732,16765.8194
2012-04-13 09:45:00,82.47,82.65,82.35,82.48,46619.79448350459,59.6804,59.8107,59.5936,59.6877,46619.7945
2012-04-13 09:50:00,82.47,82.6,82.4,82.43,19253.65062195781,59.6804,59.7745,59.6298,59.6515,19253.6506
2012-04-13 09:55:00,82.47,82.63,82.37,82.42,22931.31422390481,59.6804,59.7962,59.6081,59.6442,22931.3142
2012-04-13 10:00:00,82.4,82.57,82.28,82.47,26176.3115197404,59.6298,59.7528,59.5429,59.6804,26176.3115
2012-04-13 10:05:00,82.48,82.56,82.43,82.47,24012.979989183343,59.6877,59.7456,59.6515,59.6804,24012.98
2012-04-13 10:10:00,82.48,82.72,82.44,82.55,15900.486749594374,59.6877,59.8613,59.6587,59.7383,15900.4867
2012-04-13 10:15:00,82.52,82.56,82.35,82.38,10708.491076257436,59.7166,59.7456,59.5936,59.6153,10708.4911
2012-04-13 10:20:00,82.36,82.39,82.09,82.1,15467.820443482964,59.6008,59.6225,59.4054,59.4127,15467.8204
2012-04-13 10:25:00,82.1,82.32,82.06,82.23,25851.81179015684,59.4127,59.5719,59.3837,59.5068,25851.8118
2012-04-13 10:30:00,82.2,82.26,82.1,82.12,14386.154678204435,59.485,59.5285,59.4127,59.4271,14386.1547
2012-04-13 10:35:00,82.11,82.22,82.06,82.21,9518.658734451054,59.4199,59.4995,59.3837,59.4923,9518.6587
2012-04-13 10:40:00,82.18,82.2,82.07,82.09,11790.156841535963,59.4706,59.485,59.391,59.4054,11790.1568
2012-04-13 10:45:00,82.1,82.14,81.96,82.03,21200.648999459165,59.4127,59.4416,59.3114,59.362,21200.649
2012-04-13 10:50:00,82.01,82.15,81.95,82.1,12439.156300703082,59.3475,59.4489,59.3041,59.4127,12439.1563
2012-04-13 10:55:00,82.08,82.16,82.04,82.11,10275.824770146024,59.3982,59.4561,59.3693,59.4199,10275.8248
2012-04-13 11:00:00,82.13,82.18,82.08,82.13,10383.991346673878,59.4344,59.4706,59.3982,59.4344,10383.9913
2012-04-13 11:05:00,82.13,82.18,82.1,82.13,32341.806381828013,59.4344,59.4706,59.4127,59.4344,32341.8064
2012-04-13 11:10:00,82.13,82.23,82.11,82.22,32233.63980530016,59.4344,59.5068,59.4199,59.4995,32233.6398
2012-04-13 11:15:00,82.21,82.21,82.1,82.15,12547.322877230936,59.4923,59.4923,59.4127,59.4489,12547.3229
2012-04-13 11:20:00,82.15,82.21,82.11,82.11,7138.994050838291,59.4489,59.4923,59.4199,59.4199,7138.9941
2012-04-13 11:25:00,82.1,82.17,82.07,82.13,9518.658734451054,59.4127,59.4633,59.391,59.4344,9518.6587
2012-04-13 11:30:00,82.1,82.25,82.09,82.19,7355.327203893997,59.4127,59.5212,59.4054,59.4778,7355.3272
2012-04-13 11:35:00,82.17,82.23,82.11,82.23,6706.327744726879,59.4633,59.5068,59.4199,59.5068,6706.3277
2012-04-13 11:40:00,82.22,82.23,82.18,82.2,6489.994591671173,59.4995,59.5068,59.4706,59.485,6489.9946
2012-04-13 11:45:00,82.21,82.32,82.18,82.27,5732.828555976204,59.4923,59.5719,59.4706,59.5357,5732.8286
2012-04-13 11:50:00,82.25,82.29,82.22,82.22,8761.492698756085,59.5212,59.5502,59.4995,59.4995,8761.4927
2012-04-13 11:55:00,82.23,82.23,82.08,82.14,8761.492698756085,59.5068,59.5068,59.3982,59.4416,8761.4927
2012-04-13 12:00:00,82.16,82.16,82.01,82.05,19469.98377501352,59.4561,59.4561,59.3475,59.3765,19469.9838
2012-04-13 12:05:00,82.07,82.11,82.06,82.1,5840.995132504056,59.391,59.4199,59.3837,59.4127,5840.9951
2012-04-13 12:10:00,82.08,82.14,82.02,82.05,16224.986479177933,59.3982,59.4416,59.3548,59.3765,16224.9865
2012-04-13 12:15:00,82.04,82.07,82.0,82.0,8220.65981611682,59.3693,59.391,59.3403,59.3403,8220.6598
2012-04-13 12:20:00,82.0,82.02,81.94,82.0,7679.826933477555,59.3403,59.3548,59.2969,59.3403,7679.8269
2012-04-13 12:25:00,81.96,81.97,81.9,81.91,4218.496484586262,59.3114,59.3186,59.2679,59.2752,4218.4965
2012-04-13 12:30:00,81.92,82.09,81.92,82.09,6489.994591671173,59.2824,59.4054,59.2824,59.4054,6489.9946
2012-04-13 12:35:00,82.09,82.11,82.06,82.09,7138.994050838291,59.4054,59.4199,59.3837,59.4054,7138.9941
2012-04-13 12:40:00,82.07,82.15,82.07,82.15,8761.492698756085,59.391,59.4489,59.391,59.4489,8761.4927
2012-04-13 12:45:00,82.17,82.19,82.13,82.15,4110.32990805841,59.4633,59.4778,59.4344,59.4489,4110.3299
2012-04-13 12:50:00,82.14,82.17,82.08,82.13,9194.159004867495,59.4416,59.4633,59.3982,59.4344,9194.159
2012-04-13 12:55:00,82.12,82.2,82.09,82.17,8112.493239588966,59.4271,59.485,59.4054,59.4633,8112.4932
2012-04-13 13:00:00,82.16,82.18,82.11,82.15,5083.829096809086,59.4561,59.4706,59.4199,59.4489,5083.8291
2012-04-13 13:05:00,82.16,82.18,82.1,82.1,3569.4970254191453,59.4561,59.4706,59.4127,59.4127,3569.497
2012-04-13 13:10:00,82.11,82.19,82.11,82.17,5300.162249864791,59.4199,59.4778,59.4199,59.4633,5300.1622
2012-04-13 13:15:00,82.14,82.18,82.11,82.13,14277.98810167658,59.4416,59.4706,59.4199,59.4344,14277.9881
2012-04-13 13:20:00,82.1,82.23,82.08,82.16,10816.657652785289,59.4127,59.5068,59.3982,59.4561,10816.6577
2012-04-13 13:25:00,82.15,82.21,82.1,82.15,8761.492698756085,59.4489,59.4923,59.4127,59.4489,8761.4927
2012-04-13 13:30:00,82.15,82.15,82.08,82.13,7896.160086533261,59.4489,59.4489,59.3982,59.4344,7896.1601
2012-04-13 13:35:00,82.14,82.23,82.14,82.23,7138.994050838291,59.4416,59.5068,59.4416,59.5068,7138.9941
2012-04-13 13:40:00,82.22,82.3,82.17,82.3,10816.657652785289,59.4995,59.5574,59.4633,59.5574,10816.6577
2012-04-13 13:45:00,82.31,82.33,82.17,82.21,7138.994050838291,59.5646,59.5791,59.4633,59.4923,7138.9941
2012-04-13 13:50:00,82.22,82.23,82.13,82.15,6381.828015143321,59.4995,59.5068,59.4344,59.4489,6381.828
2012-04-13 13:55:00,82.19,82.19,82.04,82.04,8869.659275283937,59.4778,59.4778,59.3693,59.3693,8869.6593
2012-04-13 14:00:00,82.03,82.06,81.98,81.99,13088.1557598702,59.362,59.3837,59.3258,59.3331,13088.1558
2012-04-13 14:05:00,82.0,82.07,81.96,81.97,11790.156841535963,59.3403,59.391,59.3114,59.3186,11790.1568
2012-04-13 14:10:00,81.98,82.03,81.98,82.01,5949.161709031909,59.3258,59.362,59.3258,59.3475,5949.1617
2012-04-13 14:15:00,82.0,82.06,81.98,82.01,6381.828015143321,59.3403,59.3837,59.3258,59.3475,6381.828
2012-04-13 14:20:00,82.02,82.13,82.02,82.13,10816.657652785289,59.3548,59.4344,59.3548,59.4344,10816.6577
2012-04-13 14:25:00,82.14,82.16,81.99,82.04,14061.654948620877,59.4416,59.4561,59.3331,59.3693,14061.6549
2012-04-13 14:30:00,82.02,82.13,82.02,82.06,6598.161168199026,59.3548,59.4344,59.3548,59.3837,6598.1612
2012-04-13 14:35:00,82.06,82.1,82.04,82.08,6598.161168199026,59.3837,59.4127,59.3693,59.3982,6598.1612
2012-04-13 14:40:00,82.09,82.1,82.05,82.08,6814.494321254732,59.4054,59.4127,59.3765,59.3982,6814.4943
2012-04-13 14:45:00,82.1,82.2,82.1,82.2,6598.161168199026,59.4127,59.485,59.4127,59.485,6598.1612
2012-04-13 14:50:00,82.19,82.2,82.1,82.15,13412.655489453758,59.4778,59.485,59.4127,59.4489,13412.6555
2012-04-13 14:55:00,82.12,82.15,82.07,82.1,6489.994591671173,59.4271,59.4489,59.391,59.4127,6489.9946
2012-04-13 15:00:00,82.09,82.09,82.04,82.04,8004.326663061114,59.4054,59.4054,59.3693,59.3693,8004.3267
2012-04-13 15:05:00,82.03,82.13,82.02,82.11,8653.32612222823,59.362,59.4344,59.3548,59.4199,8653.3261
2012-04-13 15:10:00,82.1,82.11,82.01,82.01,7787.993510005408,59.4127,59.4199,59.3475,59.3475,7787.9935
2012-04-13 15:15:00,82.02,82.06,81.98,82.02,10275.824770146024,59.3548,59.3837,59.3258,59.3548,10275.8248
2012-04-13 15:20:00,82.03,82.08,81.99,82.02,11141.157382368849,59.362,59.3982,59.3331,59.3548,11141.1574
2012-04-13 15:25:00,82.01,82.03,81.88,81.88,13304.488912925906,59.3475,59.362,59.2535,59.2535,13304.4889
2012-04-13 15:30:00,81.89,81.99,81.83,81.84,26825.31097890752,59.2607,59.3331,59.2173,59.2245,26825.311
2012-04-13 15:35:00,81.83,81.88,81.76,81.8,17522.98539751217,59.2173,59.2535,59.1666,59.1956,17522.9854
2012-04-13 15:40:00,81.78,81.84,81.73,81.74,17306.65224445646,59.1811,59.2245,59.1449,59.1522,17306.6522
2012-04-13 15:45:00,81.75,81.78,81.64,81.7,37425.6354786371,59.1594,59.1811,59.0798,59.1232,37425.6355
2012-04-13 15:50:00,81.71,81.74,81.6,81.61,32449.972958355866,59.1304,59.1522,59.0508,59.0581,32449.973
2012-04-13 15:55:00,81.61,81.74,81.55,81.59,75283.93726338561,59.0581,59.1522,59.0147,59.0436,75283.9373
2012-04-16 09:30:00,82.06,82.26,82.01,82.26,11898.323418063816,59.3837,59.5285,59.3475,59.5285,11898.3234
2012-04-16 09:35:00,82.24,82.25,81.9,81.9,6273.661438615468,59.514,59.5212,59.2679,59.2679,6273.6614
2012-04-16 09:40:00,81.92,81.92,81.7,81.75,7787.993510005408,59.2824,59.2824,59.1232,59.1594,7787.9935
2012-04-16 09:45:00,81.77,81.8,81.67,81.8,9410.4921579232,59.1739,59.1956,59.1015,59.1956,9410.4922
2012-04-16 09:50:00,81.8,81.83,81.6,81.72,9951.325040562466,59.1956,59.2173,59.0508,59.1377,9951.325
2012-04-16 09:55:00,81.71,81.78,81.61,81.78,12006.489994591671,59.1304,59.1811,59.0581,59.1811,12006.49
2012-04-16 10:00:00,81.77,81.86,81.71,81.85,12547.322877230936,59.1739,59.239,59.1304,59.2318,12547.3229
2012-04-16 10:05:00,81.86,81.91,81.79,81.79,20335.316387236344,59.239,59.2752,59.1883,59.1883,20335.3164
2012-04-16 10:10:00,81.84,81.86,81.52,81.63,26284.478096268253,59.2245,59.239,58.993,59.0726,26284.4781
2012-04-16 10:15:00,81.61,81.65,81.44,81.59,11465.657111952409,59.0581,59.087,58.9351,59.0436,11465.6571
2012-04-16 10:20:00,81.56,81.64,81.47,81.54,16116.81990265008,59.0219,59.0798,58.9568,59.0074,16116.8199
2012-04-16 10:25:00,81.57,81.61,81.46,81.57,22174.14818820984,59.0291,59.0581,58.9495,59.0291,22174.1482
2012-04-16 10:30:00,81.55,81.64,81.52,81.64,12330.98972417523,59.0147,59.0798,58.993,59.0798,12330.9897
2012-04-16 10:35:00,81.61,81.63,81.48,81.48,6814.494321254732,59.0581,59.0726,58.964,58.964,6814.4943
2012-04-16 10:40:00,81.49,81.64,81.47,81.57,4759.329367225527,58.9712,59.0798,58.9568,59.0291,4759.3294
2012-04-16 10:45:00,81.57,81.82,81.56,81.82,6598.161168199026,59.0291,59.2101,59.0219,59.2101,6598.1612
2012-04-16 10:50:00,81.82,81.82,81.74,81.74,8436.992969172525,59.2101,59.2101,59.1522,59.1522,8436.993
2012-04-16 10:55:00,81.77,81.82,81.68,81.68,4434.8296376419685,59.1739,59.2101,59.1087,59.1087,4434.8296
2012-04-16 11:00:00,81.7,81.8,81.7,81.74,4110.32990805841,59.1232,59.1956,59.1232,59.1522,4110.3299
2012-04-16 11:05:00,81.72,81.89,81.7,81.89,9302.32558139535,59.1377,59.2607,59.1232,59.2607,9302.3256
2012-04-16 11:10:00,81.9,81.96,81.83,81.85,10600.324499729582,59.2679,59.3114,59.2173,59.2318,10600.3245
2012-04-16 11:15:00,81.84,81.9,81.79,81.82,7787.993510005408,59.2245,59.2679,59.1883,59.2101,7787.9935
2012-04-16 11:20:00,81.83,81.97,81.81,81.86,15900.486749594374,59.2173,59.3186,59.2028,59.239,15900.4867
2012-04-16 11:25:00,81.86,81.99,81.85,81.86,17847.485127095726,59.239,59.3331,59.2318,59.239,17847.4851
2012-04-16 11:30:00,81.86,81.88,81.76,81.76,13196.322336398052,59.239,59.2535,59.1666,59.1666,13196.3223
2012-04-16 11:35:00,81.77,81.79,81.72,81.77,6814.494321254732,59.1739,59.1883,59.1377,59.1739,6814.4943
2012-04-16 11:40:00,81.74,81.85,81.72,81.74,3353.16387236344,59.1522,59.2318,59.1377,59.1522,3353.1639
2012-04-16 11:45:00,81.74,81.78,81.71,81.71,3028.664142779881,59.1522,59.1811,59.1304,59.1304,3028.6641
2012-04-16 11:50:00,81.7,81.77,81.62,81.62,6381.828015143321,59.1232,59.1739,59.0653,59.0653,6381.828
2012-04-16 11:55:00,81.67,81.75,81.65,81.65,4002.163331530557,59.1015,59.1594,59.087,59.087,4002.1633
2012-04-16 12:00:00,81.63,81.8,81.63,81.8,2920.497566252028,59.0726,59.1956,59.0726,59.1956,2920.4976
2012-04-16 12:05:00,81.8,81.8,81.62,81.67,6381.828015143321,59.1956,59.1956,59.0653,59.1015,6381.828
2012-04-16 12:10:00,81.68,81.75,81.66,81.75,3136.830719307734,59.1087,59.1594,59.0943,59.1594,3136.8307
2012-04-16 12:15:00,81.76,81.8,81.69,81.71,5732.828555976204,59.1666,59.1956,59.116,59.1304,5732.8286
2012-04-16 12:20:00,81.71,81.71,81.61,81.68,7355.327203893997,59.1304,59.1304,59.0581,59.1087,7355.3272
2012-04-16 12:25:00,81.67,81.81,81.67,81.76,5624.66197944835,59.1015,59.2028,59.1015,59.1666,5624.662
2012-04-16 12:30:00,81.77,81.83,81.74,81.74,4110.32990805841,59.1739,59.2173,59.1522,59.1522,4110.3299
2012-04-16 12:35:00,81.71,81.78,81.7,81.78,3244.9972958355866,59.1304,59.1811,59.1232,59.1811,3244.9973
2012-04-16 12:40:00,81.77,81.86,81.77,81.85,4326.663061114115,59.1739,59.239,59.1739,59.2318,4326.6631
2012-04-16 12:45:00,81.86,81.92,81.85,81.88,3569.4970254191453,59.239,59.2824,59.2318,59.2535,3569.497
2012-04-16 12:50:00,81.9,81.9,81.81,81.81,6381.828015143321,59.2679,59.2679,59.2028,59.2028,6381.828
2012-04-16 12:55:00,81.81,81.98,81.81,81.98,5300.162249864791,59.2028,59.3258,59.2028,59.3258,5300.1622
2012-04-16 13:00:00,81.98,81.98,81.88,81.89,3677.6636019469984,59.3258,59.3258,59.2535,59.2607,3677.6636
2012-04-16 13:05:00,81.87,81.9,81.85,81.86,5624.66197944835,59.2462,59.2679,59.2318,59.239,5624.662
2012-04-16 13:10:00,81.86,81.92,81.86,81.9,5300.162249864791,59.239,59.2824,59.239,59.2679,5300.1622
2012-04-16 13:15:00,81.9,82.07,81.9,81.98,8653.32612222823,59.2679,59.391,59.2679,59.3258,8653.3261
2012-04-16 13:20:00,81.98,82.05,81.94,81.94,4110.32990805841,59.3258,59.3765,59.2969,59.2969,4110.3299
2012-04-16 13:25:00,81.94,81.98,81.91,81.98,8220.65981611682,59.2969,59.3258,59.2752,59.3258,8220.6598
2012-04-16 13:30:00,81.98,81.99,81.91,81.99,12006.489994591671,59.3258,59.3331,59.2752,59.3331,12006.49
2012-04-16 13:35:00,82.0,82.25,81.99,82.21,11790.156841535963,59.3403,59.5212,59.3331,59.4923,11790.1568
2012-04-16 13:40:00,82.2,82.36,82.19,82.36,9410.4921579232,59.485,59.6008,59.4778,59.6008,9410.4922
2012-04-16 13:45:00,82.35,82.46,82.35,82.4,10167.658193618172,59.5936,59.6732,59.5936,59.6298,10167.6582
2012-04-16 13:50:00,82.39,82.45,82.36,82.41,6922.660897782585,59.6225,59.666,59.6008,59.637,6922.6609
2012-04-16 13:55:00,82.42,82.49,82.39,82.47,9518.658734451054,59.6442,59.6949,59.6225,59.6804,9518.6587
2012-04-16 14:00:00,82.45,82.49,82.36,82.37,6273.661438615468,59.666,59.6949,59.6008,59.6081,6273.6614
2012-04-16 14:05:00,82.37,82.38,82.26,82.26,6598.161168199026,59.6081,59.6153,59.5285,59.5285,6598.1612
2012-04-16 14:10:00,82.26,82.38,82.26,82.38,14169.821525148727,59.5285,59.6153,59.5285,59.6153,14169.8215
2012-04-16 14:15:00,82.36,82.46,82.33,82.45,12222.823147647376,59.6008,59.6732,59.5791,59.666,12222.8231
2012-04-16 14:20:00,82.44,82.47,82.35,82.35,9951.325040562466,59.6587,59.6804,59.5936,59.5936,9951.325
2012-04-16 14:25:00,82.34,82.34,82.27,82.32,15143.320713899404,59.5864,59.5864,59.5357,59.5719,15143.3207
2012-04-16 14:30:00,82.32,82.4,82.3,82.39,22065.98161168199,59.5719,59.6298,59.5574,59.6225,22065.9816
2012-04-16 14:35:00,82.41,82.44,82.34,82.36,12547.322877230936,59.637,59.6587,59.5864,59.6008,12547.3229
2012-04-16 14:40:00,82.36,82.47,82.36,82.41,17522.98539751217,59.6008,59.6804,59.6008,59.637,17522.9854
2012-04-16 14:45:00,82.4,82.42,82.35,82.42,4651.162790697675,59.6298,59.6442,59.5936,59.6442,4651.1628
2012-04-16 14:50:00,82.4,82.47,82.39,82.4,8869.659275283937,59.6298,59.6804,59.6225,59.6298,8869.6593
2012-04-16 14:55:00,82.38,82.39,82.31,82.36,9194.159004867495,59.6153,59.6225,59.5646,59.6008,9194.159
2012-04-16 15:00:00,82.38,82.4,82.23,82.25,24337.4797187669,59.6153,59.6298,59.5068,59.5212,24337.4797
2012-04-16 15:05:00,82.25,82.39,82.24,82.35,19037.317468902107,59.5212,59.6225,59.514,59.5936,19037.3175
2012-04-16 15:10:00,82.32,82.44,82.32,82.43,11898.323418063816,59.5719,59.6587,59.5719,59.6515,11898.3234
2012-04-16 15:15:00,82.4,82.44,82.39,82.44,19145.484045429963,59.6298,59.6587,59.6225,59.6587,19145.484
2012-04-16 15:20:00,82.44,82.47,82.4,82.47,24553.812871822607,59.6587,59.6804,59.6298,59.6804,24553.8129
2012-04-16 15:25:00,82.45,82.47,82.4,82.47,27798.8101676582,59.666,59.6804,59.6298,59.6804,27798.8102
2012-04-16 15:30:00,82.47,82.5,82.45,82.45,30502.97458085452,59.6804,59.7021,59.666,59.666,30502.9746
2012-04-16 15:35:00,82.45,82.53,82.43,82.48,23255.81395348837,59.666,59.7239,59.6515,59.6877,23255.814
2012-04-16 15:40:00,82.49,82.51,82.44,82.48,21741.48188209843,59.6949,59.7094,59.6587,59.6877,21741.4819
2012-04-16 15:45:00,82.48,82.49,82.34,82.35,28231.47647376961,59.6877,59.6949,59.5864,59.5936,28231.4765
2012-04-16 15:50:00,82.35,82.38,82.31,82.35,31043.80746349378,59.5936,59.6153,59.5646,59.5936,31043.8075
2012-04-16 15:55:00,82.35,82.44,82.32,82.43,70740.94104921579,59.5936,59.6587,59.5719,59.6515,70740.941
2012-04-17 09:30:00,82.94,82.96,82.75,82.83,19794.48350459708,60.0206,60.035,59.8831,59.9409,19794.4835
2012-04-17 09:35:00,82.72,82.93,82.72,82.85,7463.49378042185,59.8613,60.0133,59.8613,59.9554,7463.4938
2012-04-17 09:40:00,82.85,82.85,82.68,82.75,7679.826933477555,59.9554,59.9554,59.8324,59.8831,7679.8269
2012-04-17 09:45:00,82.72,82.8,82.66,82.76,6489.994591671173,59.8613,59.9192,59.8179,59.8903,6489.9946
2012-04-17 09:50:00,82.74,82.84,82.67,82.67,7030.8274743104375,59.8758,59.9482,59.8252,59.8252,7030.8275
2012-04-17 09:55:00,82.69,82.74,82.57,82.61,6598.161168199026,59.8396,59.8758,59.7528,59.7817,6598.1612
2012-04-17 10:00:00,82.6,82.63,82.44,82.53,9085.992428339645,59.7745,59.7962,59.6587,59.7239,9085.9924
2012-04-17 10:05:00,82.53,82.7,82.53,82.63,7463.49378042185,59.7239,59.8469,59.7239,59.7962,7463.4938
2012-04-17 10:10:00,82.61,82.7,82.61,82.67,8761.492698756085,59.7817,59.8469,59.7817,59.8252,8761.4927
2012-04-17 10:15:00,82.66,82.85,82.65,82.82,7679.826933477555,59.8179,59.9554,59.8107,59.9337,7679.8269
2012-04-17 10:20:00,82.83,82.85,82.74,82.74,5408.328826392644,59.9409,59.9554,59.8758,59.8758,5408.3288
2012-04-17 10:25:00,82.72,82.75,82.67,82.67,2055.164954029205,59.8613,59.8831,59.8252,59.8252,2055.165
2012-04-17 10:30:00,82.68,82.76,82.66,82.66,6814.494321254732,59.8324,59.8903,59.8179,59.8179,6814.4943
2012-04-17 10:35:00,82.7,82.8,82.69,82.8,6381.828015143321,59.8469,59.9192,59.8396,59.9192,6381.828
2012-04-17 10:40:00,82.8,82.97,82.8,82.97,4975.662520281233,59.9192,60.0423,59.9192,60.0423,4975.6625
2012-04-17 10:45:00,83.0,83.02,82.97,82.97,7030.8274743104375,60.064,60.0784,60.0423,60.0423,7030.8275
2012-04-17 10:50:00,83.02,83.04,82.97,83.02,16441.31963223364,60.0784,60.0929,60.0423,60.0784,16441.3196
2012-04-17 10:55:00,82.99,83.0,82.91,83.0,4975.662520281233,60.0567,60.064,59.9988,60.064,4975.6625
2012-04-17 11:00:00,83.0,83.07,82.99,83.02,38074.63493780421,60.064,60.1146,60.0567,60.0784,38074.6349
2012-04-17 11:05:00,83.02,83.09,82.99,83.04,19145.484045429963,60.0784,60.1291,60.0567,60.0929,19145.484
2012-04-17 11:10:00,83.07,83.1,82.99,83.04,4651.162790697675,60.1146,60.1363,60.0567,60.0929,4651.1628
2012-04-17 11:15:00,83.05,83.09,82.99,83.08,6814.494321254732,60.1002,60.1291,60.0567,60.1219,6814.4943
2012-04-17 11:20:00,83.08,83.15,83.04,83.09,7355.327203893997,60.1219,60.1725,60.0929,60.1291,7355.3272
2012-04-17 11:25:00,83.11,83.15,83.08,83.15,1622.4986479177933,60.1436,60.1725,60.1219,60.1725,1622.4986
2012-04-17 11:30:00,83.14,83.16,83.09,83.13,2487.8312601406165,60.1653,60.1798,60.1291,60.158,2487.8313
2012-04-17 11:35:00,83.16,83.2,83.16,83.19,4759.329367225527,60.1798,60.2087,60.1798,60.2015,4759.3294
2012-04-17 11:40:00,83.17,83.21,83.17,83.19,4326.663061114115,60.187,60.2159,60.187,60.2015,4326.6631
2012-04-17 11:45:00,83.2,83.2,83.16,83.18,1514.3320713899404,60.2087,60.2087,60.1798,60.1942,1514.3321
2012-04-17 11:50:00,83.18,83.21,83.18,83.18,4542.9962141698215,60.1942,60.2159,60.1942,60.1942,4542.9962
2012-04-17 11:55:00,83.18,83.21,83.17,83.19,6706.327744726879,60.1942,60.2159,60.187,60.2015,6706.3277
2012-04-17 12:00:00,83.2,83.29,83.19,83.29,10492.15792320173,60.2087,60.2738,60.2015,60.2738,10492.1579
2012-04-17 12:05:00,83.28,83.4,83.27,83.4,11141.157382368849,60.2666,60.3534,60.2594,60.3534,11141.1574
2012-04-17 12:10:00,83.37,83.38,83.24,83.24,7355.327203893997,60.3317,60.339,60.2377,60.2377,7355.3272
2012-04-17 12:15:00,83.22,83.25,83.17,83.25,11465.657111952409,60.2232,60.2449,60.187,60.2449,11465.6571
2012-04-17 12:20:00,83.22,83.34,83.22,83.33,3028.664142779881,60.2232,60.31,60.2232,60.3028,3028.6641
2012-04-17 12:25:00,83.33,83.4,83.31,83.38,2163.3315305570577,60.3028,60.3534,60.2883,60.339,2163.3315
2012-04-17 12:30:00,83.38,83.46,83.33,83.42,14277.98810167658,60.339,60.3969,60.3028,60.3679,14277.9881
2012-04-17 12:35:00,83.42,83.42,83.38,83.38,1622.4986479177933,60.3679,60.3679,60.339,60.339,1622.4986
2012-04-17 12:40:00,83.36,83.45,83.35,83.45,5516.495402920497,60.3245,60.3896,60.3173,60.3896,5516.4954
2012-04-17 12:45:00,83.45,83.45,83.39,83.41,1406.1654948620876,60.3896,60.3896,60.3462,60.3607,1406.1655
2012-04-17 12:50:00,83.42,83.43,83.38,83.41,2055.164954029205,60.3679,60.3751,60.339,60.3607,2055.165
2012-04-17 12:55:00,83.39,83.41,83.36,83.41,3461.3304488912927,60.3462,60.3607,60.3245,60.3607,3461.3304
2012-04-17 13:00:00,83.4,83.41,83.35,83.39,4218.496484586262,60.3534,60.3607,60.3173,60.3462,4218.4965
2012-04-17 13:05:00,83.4,83.42,83.4,83.41,1622.4986479177933,60.3534,60.3679,60.3534,60.3607,1622.4986
2012-04-17 13:10:00,83.42,83.46,83.41,83.46,4542.9962141698215,60.3679,60.3969,60.3607,60.3969,4542.9962
2012-04-17 13:15:00,83.46,83.48,83.45,83.46,3569.4970254191453,60.3969,60.4113,60.3896,60.3969,3569.497
2012-04-17 13:20:00,83.45,83.49,83.42,83.47,5624.66197944835,60.3896,60.4186,60.3679,60.4041,5624.662
2012-04-17 13:25:00,83.46,83.51,83.45,83.51,3461.3304488912927,60.3969,60.433,60.3896,60.433,3461.3304
2012-04-17 13:30:00,83.52,83.52,83.46,83.48,4218.496484586262,60.4403,60.4403,60.3969,60.4113,4218.4965
2012-04-17 13:35:00,83.47,83.53,83.46,83.53,5408.328826392644,60.4041,60.4475,60.3969,60.4475,5408.3288
2012-04-17 13:40:00,83.54,83.59,83.51,83.54,4110.32990805841,60.4547,60.4909,60.433,60.4547,4110.3299
2012-04-17 13:45:00,83.55,83.58,83.54,83.57,4002.163331530557,60.462,60.4837,60.4547,60.4765,4002.1633
2012-04-17 13:50:00,83.55,83.61,83.54,83.61,8328.826392644673,60.462,60.5054,60.4547,60.5054,8328.8264
2012-04-17 13:55:00,83.6,83.65,83.57,83.58,4759.329367225527,60.4982,60.5344,60.4765,60.4837,4759.3294
2012-04-17 14:00:00,83.58,83.58,83.54,83.56,4110.32990805841,60.4837,60.4837,60.4547,60.4692,4110.3299
2012-04-17 14:05:00,83.56,83.58,83.55,83.57,8869.659275283937,60.4692,60.4837,60.462,60.4765,8869.6593
2012-04-17 14:10:00,83.54,83.54,83.49,83.49,4975.662520281233,60.4547,60.4547,60.4186,60.4186,4975.6625
2012-04-17 14:15:00,83.48,83.49,83.45,83.46,6922.660897782585,60.4113,60.4186,60.3896,60.3969,6922.6609
2012-04-17 14:20:00,83.47,83.57,83.47,83.57,7787.993510005408,60.4041,60.4765,60.4041,60.4765,7787.9935
2012-04-17 14:25:00,83.56,83.62,83.54,83.58,20443.4829637642,60.4692,60.5126,60.4547,60.4837,20443.483
2012-04-17 14:30:00,83.59,83.67,83.59,83.66,5949.161709031909,60.4909,60.5488,60.4909,60.5416,5949.1617
2012-04-17 14:35:00,83.66,83.68,83.56,83.57,3353.16387236344,60.5416,60.5561,60.4692,60.4765,3353.1639
2012-04-17 14:40:00,83.56,83.57,83.54,83.56,8328.826392644673,60.4692,60.4765,60.4547,60.4692,8328.8264
2012-04-17 14:45:00,83.56,83.57,83.45,83.46,8220.65981611682,60.4692,60.4765,60.3896,60.3969,8220.6598
2012-04-17 14:50:00,83.44,83.54,83.44,83.51,8545.159545700379,60.3824,60.4547,60.3824,60.433,8545.1595
2012-04-17 14:55:00,83.51,83.54,83.42,83.52,8004.326663061114,60.433,60.4547,60.3679,60.4403,8004.3267
2012-04-17 15:00:00,83.51,83.55,83.43,83.43,12222.823147647376,60.433,60.462,60.3751,60.3751,12222.8231
2012-04-17 15:05:00,83.43,83.45,83.39,83.42,6057.328285559762,60.3751,60.3896,60.3462,60.3679,6057.3283
2012-04-17 15:10:00,83.41,83.41,83.37,83.41,6814.494321254732,60.3607,60.3607,60.3317,60.3607,6814.4943
2012-04-17 15:15:00,83.4,83.41,83.35,83.35,5191.995673336939,60.3534,60.3607,60.3173,60.3173,5191.9957
2012-04-17 15:20:00,83.35,83.39,83.28,83.34,12655.489453758788,60.3173,60.3462,60.2666,60.31,12655.4895
2012-04-17 15:25:00,83.34,83.41,83.33,83.4,10275.824770146024,60.31,60.3607,60.3028,60.3534,10275.8248
2012-04-17 15:30:00,83.4,83.41,83.33,83.33,18820.984315846403,60.3534,60.3607,60.3028,60.3028,18820.9843
2012-04-17 15:35:00,83.34,83.36,83.31,83.33,20118.98323418064,60.31,60.3245,60.2883,60.3028,20118.9832
2012-04-17 15:40:00,83.32,83.44,83.27,83.44,23039.480800432662,60.2955,60.3824,60.2594,60.3824,23039.4808
2012-04-17 15:45:00,83.42,83.42,83.28,83.32,30719.30773391022,60.3679,60.3679,60.2666,60.2955,30719.3077
2012-04-17 15:50:00,83.33,83.43,83.32,83.37,28772.30935640887,60.3028,60.3751,60.2955,60.3317,28772.3094
2012-04-17 15:55:00,83.36,83.38,83.29,83.29,47268.79394267171,60.3245,60.339,60.2738,60.2738,47268.7939
2012-04-18 09:30:00,82.94,82.97,82.54,82.56,13412.655489453758,60.0206,60.0423,59.7311,59.7456,13412.6555
2012-04-18 09:35:00,82.6,82.68,82.47,82.58,27474.31043807464,59.7745,59.8324,59.6804,59.76,27474.3104
2012-04-18 09:40:00,82.52,82.68,82.42,82.58,15467.820443482964,59.7166,59.8324,59.6442,59.76,15467.8204
2012-04-18 09:45:00,82.53,82.63,82.44,82.63,7030.8274743104375,59.7239,59.7962,59.6587,59.7962,7030.8275
2012-04-18 09:50:00,82.59,82.68,82.51,82.68,8004.326663061114,59.7673,59.8324,59.7094,59.8324,8004.3267
2012-04-18 09:55:00,82.68,82.74,82.65,82.68,10924.824229313142,59.8324,59.8758,59.8107,59.8324,10924.8242
2012-04-18 10:00:00,82.68,82.68,82.49,82.59,12979.989183342346,59.8324,59.8324,59.6949,59.7673,12979.9892
2012-04-18 10:05:00,82.59,82.63,82.51,82.62,13953.488372093025,59.7673,59.7962,59.7094,59.789,13953.4884
2012-04-18 10:10:00,82.6,82.64,82.5,82.64,10275.824770146024,59.7745,59.8035,59.7021,59.8035,10275.8248
2012-04-18 10:15:00,82.64,82.75,82.6,82.65,13520.82206598161,59.8035,59.8831,59.7745,59.8107,13520.8221
2012-04-18 10:20:00,82.65,82.67,82.59,82.59,15900.486749594374,59.8107,59.8252,59.7673,59.7673,15900.4867
2012-04-18 10:25:00,82.59,82.67,82.52,82.52,11141.157382368849,59.7673,59.8252,59.7166,59.7166,11141.1574
2012-04-18 10:30:00,82.52,82.58,82.46,82.51,15251.487290427258,59.7166,59.76,59.6732,59.7094,15251.4873
2012-04-18 10:35:00,82.49,82.62,82.48,82.59,16333.153055705789,59.6949,59.789,59.6877,59.7673,16333.1531
2012-04-18 10:40:00,82.59,82.78,82.56,82.77,16224.986479177933,59.7673,59.9048,59.7456,59.8975,16224.9865
2012-04-18 10:45:00,82.8,82.85,82.76,82.8,7463.49378042185,59.9192,59.9554,59.8903,59.9192,7463.4938
2012-04-18 10:50:00,82.79,82.8,82.71,82.8,4110.32990805841,59.912,59.9192,59.8541,59.9192,4110.3299
2012-04-18 10:55:00,82.8,82.8,82.72,82.76,2379.6646836127634,59.9192,59.9192,59.8613,59.8903,2379.6647
2012-04-18 11:00:00,82.77,82.79,82.73,82.77,3353.16387236344,59.8975,59.912,59.8686,59.8975,3353.1639
2012-04-18 11:05:00,82.76,82.76,82.6,82.66,18171.98485667929,59.8903,59.8903,59.7745,59.8179,18171.9849
2012-04-18 11:10:00,82.68,82.68,82.51,82.59,4434.8296376419685,59.8324,59.8324,59.7094,59.7673,4434.8296
2012-04-18 11:15:00,82.57,82.58,82.47,82.57,18280.15143320714,59.7528,59.76,59.6804,59.7528,18280.1514
2012-04-18 11:20:00,82.54,82.56,82.45,82.48,19686.316928069227,59.7311,59.7456,59.666,59.6877,19686.3169
2012-04-18 11:25:00,82.5,82.52,82.39,82.51,9626.825310978908,59.7021,59.7166,59.6225,59.7094,9626.8253
2012-04-18 11:30:00,82.53,82.54,82.47,82.51,7247.160627366144,59.7239,59.7311,59.6804,59.7094,7247.1606
2012-04-18 11:35:00,82.53,82.53,82.4,82.41,11357.490535424551,59.7239,59.7239,59.6298,59.637,11357.4905
2012-04-18 11:40:00,82.43,82.53,82.4,82.53,4651.162790697675,59.6515,59.7239,59.6298,59.7239,4651.1628
2012-04-18 11:45:00,82.53,82.54,82.45,82.45,20659.8161168199,59.7239,59.7311,59.666,59.666,20659.8161
2012-04-18 11:50:00,82.47,82.49,82.39,82.49,9518.658734451054,59.6804,59.6949,59.6225,59.6949,9518.6587
2012-04-18 11:55:00,82.5,82.53,82.4,82.4,8220.65981611682,59.7021,59.7239,59.6298,59.6298,8220.6598
2012-04-18 12:00:00,82.44,82.47,82.4,82.45,7571.660356949702,59.6587,59.6804,59.6298,59.666,7571.6604
2012-04-18 12:05:00,82.43,82.47,82.39,82.4,10059.491617090318,59.6515,59.6804,59.6225,59.6298,10059.4916
2012-04-18 12:10:00,82.43,82.44,82.39,82.41,13304.488912925906,59.6515,59.6587,59.6225,59.637,13304.4889
2012-04-18 12:15:00,82.41,82.43,82.35,82.35,7247.160627366144,59.637,59.6515,59.5936,59.5936,7247.1606
2012-04-18 12:20:00,82.37,82.4,82.34,82.35,6381.828015143321,59.6081,59.6298,59.5864,59.5936,6381.828
2012-04-18 12:25:00,82.36,82.36,82.23,82.23,9734.99188750676,59.6008,59.6008,59.5068,59.5068,9734.9919
2012-04-18 12:30:00,82.24,82.27,82.21,82.22,15143.320713899404,59.514,59.5357,59.4923,59.4995,15143.3207
2012-04-18 12:35:00,82.24,82.31,82.2,82.26,4759.329367225527,59.514,59.5646,59.485,59.5285,4759.3294
2012-04-18 12:40:00,82.27,82.31,82.23,82.26,5408.328826392644,59.5357,59.5646,59.5068,59.5285,5408.3288
2012-04-18 12:45:00,82.28,82.3,82.19,82.19,3569.4970254191453,59.5429,59.5574,59.4778,59.4778,3569.497
2012-04-18 12:50:00,82.19,82.29,82.19,82.27,5949.161709031909,59.4778,59.5502,59.4778,59.5357,5949.1617
2012-04-18 12:55:00,82.25,82.3,82.21,82.3,7355.327203893997,59.5212,59.5574,59.4923,59.5574,7355.3272
2012-04-18 13:00:00,82.28,82.35,82.26,82.35,3677.6636019469984,59.5429,59.5936,59.5285,59.5936,3677.6636
2012-04-18 13:05:00,82.35,82.41,82.35,82.39,5300.162249864791,59.5936,59.637,59.5936,59.6225,5300.1622
2012-04-18 13:10:00,82.39,82.43,82.38,82.42,6165.494862087615,59.6225,59.6515,59.6153,59.6442,6165.4949
2012-04-18 13:15:00,82.41,82.41,82.3,82.3,7896.160086533261,59.637,59.637,59.5574,59.5574,7896.1601
2012-04-18 13:20:00,82.3,82.41,82.3,82.4,7463.49378042185,59.5574,59.637,59.5574,59.6298,7463.4938
2012-04-18 13:25:00,82.41,82.41,82.35,82.35,10275.824770146024,59.637,59.637,59.5936,59.5936,10275.8248
2012-04-18 13:30:00,82.33,82.33,82.23,82.24,10600.324499729582,59.5791,59.5791,59.5068,59.514,10600.3245
2012-04-18 13:35:00,82.23,82.24,82.03,82.03,37966.46836127636,59.5068,59.514,59.362,59.362,37966.4684
2012-04-18 13:40:00,82.03,82.09,81.99,82.09,12547.322877230936,59.362,59.4054,59.3331,59.4054,12547.3229
2012-04-18 13:45:00,82.07,82.08,82.02,82.04,7679.826933477555,59.391,59.3982,59.3548,59.3693,7679.8269
2012-04-18 13:50:00,82.05,82.06,82.0,82.03,7247.160627366144,59.3765,59.3837,59.3403,59.362,7247.1606
2012-04-18 13:55:00,82.0,82.03,81.93,81.97,12439.156300703082,59.3403,59.362,59.2897,59.3186,12439.1563
2012-04-18 14:00:00,81.98,82.0,81.95,81.99,11357.490535424551,59.3258,59.3403,59.3041,59.3331,11357.4905
2012-04-18 14:05:00,81.97,82.08,81.97,82.04,12871.822606814494,59.3186,59.3982,59.3186,59.3693,12871.8226
2012-04-18 14:10:00,82.03,82.03,81.94,82.0,14061.654948620877,59.362,59.362,59.2969,59.3403,14061.6549
2012-04-18 14:15:00,82.0,82.05,81.97,82.01,8869.659275283937,59.3403,59.3765,59.3186,59.3475,8869.6593
2012-04-18 14:20:00,82.03,82.26,82.03,82.22,8545.159545700379,59.362,59.5285,59.362,59.4995,8545.1595
2012-04-18 14:25:00,82.22,82.25,82.16,82.2,8545.159545700379,59.4995,59.5212,59.4561,59.485,8545.1595
2012-04-18 14:30:00,82.2,82.29,82.2,82.21,9843.158464034614,59.485,59.5502,59.485,59.4923,9843.1585
2012-04-18 14:35:00,82.21,82.22,82.14,82.16,10059.491617090318,59.4923,59.4995,59.4416,59.4561,10059.4916
2012-04-18 14:40:00,82.16,82.22,82.12,82.13,17631.15197404002,59.4561,59.4995,59.4271,59.4344,17631.152
2012-04-18 14:45:00,82.12,82.17,82.11,82.12,8761.492698756085,59.4271,59.4633,59.4199,59.4271,8761.4927
2012-04-18 14:50:00,82.12,82.13,82.1,82.1,6598.161168199026,59.4271,59.4344,59.4127,59.4127,6598.1612
2012-04-18 14:55:00,82.1,82.14,82.09,82.14,12871.822606814494,59.4127,59.4416,59.4054,59.4416,12871.8226
2012-04-18 15:00:00,82.14,82.25,82.14,82.23,16333.153055705789,59.4416,59.5212,59.4416,59.5068,16333.1531
2012-04-18 15:05:00,82.23,82.23,82.1,82.12,13304.488912925906,59.5068,59.5068,59.4127,59.4271,13304.4889
2012-04-18 15:10:00,82.11,82.18,82.04,82.1,17414.818820984314,59.4199,59.4706,59.3693,59.4127,17414.8188
2012-04-18 15:15:00,82.11,82.13,81.96,81.97,29962.14169821525,59.4199,59.4344,59.3114,59.3186,29962.1417
2012-04-18 15:20:00,81.99,82.05,81.98,82.03,18712.81773931855,59.3331,59.3765,59.3258,59.362,18712.8177
2012-04-18 15:25:00,82.02,82.02,81.86,81.89,29096.809085992427,59.3548,59.3548,59.239,59.2607,29096.8091
2012-04-18 15:30:00,81.89,81.96,81.89,81.91,19037.317468902107,59.2607,59.3114,59.2607,59.2752,19037.3175
2012-04-18 15:35:00,81.91,81.97,81.91,81.96,23472.14710654408,59.2752,59.3186,59.2752,59.3114,23472.1471
2012-04-18 15:40:00,81.95,81.95,81.83,81.86,31800.97349918875,59.3041,59.3041,59.2173,59.239,31800.9735
2012-04-18 15:45:00,81.86,81.86,81.76,81.78,44997.2958355868,59.239,59.239,59.1666,59.1811,44997.2958
2012-04-18 15:50:00,81.79,81.86,81.77,81.77,67387.77717685235,59.1883,59.239,59.1739,59.1739,67387.7772
2012-04-18 15:55:00,81.77,81.81,81.73,81.79,79718.76690102759,59.1739,59.2028,59.1449,59.1883,79718.7669
2012-04-19 09:30:00,81.84,81.85,81.37,81.43,19902.65008112493,59.2245,59.2318,58.8844,58.9278,19902.6501
2012-04-19 09:35:00,81.38,81.69,81.32,81.51,15251.487290427258,58.8916,59.116,58.8482,58.9857,15251.4873
2012-04-19 09:40:00,81.54,81.7,81.47,81.59,17090.319091400757,59.0074,59.1232,58.9568,59.0436,17090.3191
2012-04-19 09:45:00,81.56,81.99,81.55,81.99,18496.484586262843,59.0219,59.3331,59.0147,59.3331,18496.4846
2012-04-19 09:50:00,82.04,82.1,81.95,82.06,14926.9875608437,59.3693,59.4127,59.3041,59.3837,14926.9876
2012-04-19 09:55:00,82.06,82.23,81.96,82.14,18388.31800973499,59.3837,59.5068,59.3114,59.4416,18388.318
2012-04-19 10:00:00,82.13,82.19,81.68,81.68,32017.306652244457,59.4344,59.4778,59.1087,59.1087,32017.3067
2012-04-19 10:05:00,81.68,81.88,81.62,81.67,13196.322336398052,59.1087,59.2535,59.0653,59.1015,13196.3223
2012-04-19 10:10:00,81.61,81.72,81.53,81.72,10383.991346673878,59.0581,59.1377,59.0002,59.1377,10383.9913
2012-04-19 10:15:00,81.67,81.7,81.53,81.64,13304.488912925906,59.1015,59.1232,59.0002,59.0798,13304.4889
2012-04-19 10:20:00,81.67,81.78,81.65,81.75,14386.154678204435,59.1015,59.1811,59.087,59.1594,14386.1547
2012-04-19 10:25:00,81.73,81.74,81.65,81.71,5191.995673336939,59.1449,59.1522,59.087,59.1304,5191.9957
2012-04-19 10:30:00,81.7,81.9,81.7,81.85,8761.492698756085,59.1232,59.2679,59.1232,59.2318,8761.4927
2012-04-19 10:35:00,81.89,82.1,81.89,82.01,7463.49378042185,59.2607,59.4127,59.2607,59.3475,7463.4938
2012-04-19 10:40:00,82.03,82.24,82.03,82.23,6706.327744726879,59.362,59.514,59.362,59.5068,6706.3277
2012-04-19 10:45:00,82.23,82.25,82.2,82.25,4542.9962141698215,59.5068,59.5212,59.485,59.5212,4542.9962
2012-04-19 10:50:00,82.24,82.33,82.24,82.31,6165.494862087615,59.514,59.5791,59.514,59.5646,6165.4949
2012-04-19 10:55:00,82.33,82.4,82.25,82.3,9518.658734451054,59.5791,59.6298,59.5212,59.5574,9518.6587
2012-04-19 11:00:00,82.3,82.38,82.23,82.35,15467.820443482964,59.5574,59.6153,59.5068,59.5936,15467.8204
2012-04-19 11:05:00,82.34,82.38,82.25,82.25,9085.992428339645,59.5864,59.6153,59.5212,59.5212,9085.9924
2012-04-19 11:10:00,82.28,82.31,82.21,82.26,11357.490535424551,59.5429,59.5646,59.4923,59.5285,11357.4905
2012-04-19 11:15:00,82.26,82.4,82.25,82.33,16116.81990265008,59.5285,59.6298,59.5212,59.5791,16116.8199
2012-04-19 11:20:00,82.29,82.35,82.24,82.3,3893.996755002704,59.5502,59.5936,59.514,59.5574,3893.9968
2012-04-19 11:25:00,82.26,82.35,82.25,82.27,12763.656030286642,59.5285,59.5936,59.5212,59.5357,12763.656
2012-04-19 11:30:00,82.23,82.26,82.1,82.13,8977.82585181179,59.5068,59.5285,59.4127,59.4344,8977.8259
2012-04-19 11:35:00,82.14,82.29,82.14,82.24,40995.13250405624,59.4416,59.5502,59.4416,59.514,40995.1325
2012-04-19 11:40:00,82.27,82.37,82.23,82.36,4867.49594375338,59.5357,59.6081,59.5068,59.6008,4867.4959
2012-04-19 11:45:00,82.35,82.56,82.31,82.55,8112.493239588966,59.5936,59.7456,59.5646,59.7383,8112.4932
2012-04-19 11:50:00,82.53,82.61,82.49,82.6,11465.657111952409,59.7239,59.7817,59.6949,59.7745,11465.6571
2012-04-19 11:55:00,82.59,82.65,82.59,82.63,15684.153596538668,59.7673,59.8107,59.7673,59.7962,15684.1536
2012-04-19 12:00:00,82.61,82.61,82.38,82.43,10167.658193618172,59.7817,59.7817,59.6153,59.6515,10167.6582
2012-04-19 12:05:00,82.41,82.48,82.33,82.4,20984.31584640346,59.637,59.6877,59.5791,59.6298,20984.3158
2012-04-19 12:10:00,82.39,82.41,82.3,82.38,3893.996755002704,59.6225,59.637,59.5574,59.6153,3893.9968
2012-04-19 12:15:00,82.35,82.4,82.27,82.33,7247.160627366144,59.5936,59.6298,59.5357,59.5791,7247.1606
2012-04-19 12:20:00,82.32,82.52,82.32,82.36,26068.14494321255,59.5719,59.7166,59.5719,59.6008,26068.1449
2012-04-19 12:25:00,82.36,82.45,82.36,82.41,11357.490535424551,59.6008,59.666,59.6008,59.637,11357.4905
2012-04-19 12:30:00,82.41,82.46,82.37,82.4,24229.313142239047,59.637,59.6732,59.6081,59.6298,24229.3131
2012-04-19 12:35:00,82.4,82.6,82.38,82.5,20335.316387236344,59.6298,59.7745,59.6153,59.7021,20335.3164
2012-04-19 12:40:00,82.47,82.47,82.42,82.47,3244.9972958355866,59.6804,59.6804,59.6442,59.6804,3244.9973
2012-04-19 12:45:00,82.47,82.57,82.46,82.46,4867.49594375338,59.6804,59.7528,59.6732,59.6732,4867.4959
2012-04-19 12:50:00,82.46,82.47,82.42,82.46,2379.6646836127634,59.6732,59.6804,59.6442,59.6732,2379.6647
2012-04-19 12:55:00,82.47,82.51,82.46,82.46,6273.661438615468,59.6804,59.7094,59.6732,59.6732,6273.6614
2012-04-19 13:00:00,82.42,82.62,82.42,82.57,37533.80205516495,59.6442,59.789,59.6442,59.7528,37533.8021
2012-04-19 13:05:00,82.57,82.72,82.57,82.59,15575.987020010816,59.7528,59.8613,59.7528,59.7673,15575.987
2012-04-19 13:10:00,82.57,82.57,82.41,82.45,8653.32612222823,59.7528,59.7528,59.637,59.666,8653.3261
2012-04-19 13:15:00,82.42,82.54,82.42,82.47,4975.662520281233,59.6442,59.7311,59.6442,59.6804,4975.6625
2012-04-19 13:20:00,82.46,82.46,82.34,82.41,5624.66197944835,59.6732,59.6732,59.5864,59.637,5624.662
2012-04-19 13:25:00,82.41,82.59,82.41,82.45,28988.64250946457,59.637,59.7673,59.637,59.666,28988.6425
2012-04-19 13:30:00,82.45,82.56,82.43,82.53,6057.328285559762,59.666,59.7456,59.6515,59.7239,6057.3283
2012-04-19 13:35:00,82.52,82.52,82.44,82.47,7679.826933477555,59.7166,59.7166,59.6587,59.6804,7679.8269
2012-04-19 13:40:00,82.47,82.52,82.47,82.47,4110.32990805841,59.6804,59.7166,59.6804,59.6804,4110.3299
2012-04-19 13:45:00,82.45,82.51,82.45,82.47,7355.327203893997,59.666,59.7094,59.666,59.6804,7355.3272
2012-04-19 13:50:00,82.46,82.52,82.39,82.47,16657.652785289345,59.6732,59.7166,59.6225,59.6804,16657.6528
2012-04-19 13:55:00,82.47,82.47,82.34,82.34,5732.828555976204,59.6804,59.6804,59.5864,59.5864,5732.8286
2012-04-19 14:00:00,82.33,82.41,82.33,82.41,7138.994050838291,59.5791,59.637,59.5791,59.637,7138.9941
2012-04-19 14:05:00,82.41,82.59,82.41,82.51,33098.972417522986,59.637,59.7673,59.637,59.7094,33098.9724
2012-04-19 14:10:00,82.51,82.52,82.35,82.41,13845.32179556517,59.7094,59.7166,59.5936,59.637,13845.3218
2012-04-19 14:15:00,82.39,82.54,82.36,82.42,32666.306111411574,59.6225,59.7311,59.6008,59.6442,32666.3061
2012-04-19 14:20:00,82.44,82.44,82.33,82.4,9194.159004867495,59.6587,59.6587,59.5791,59.6298,9194.159
2012-04-19 14:25:00,82.42,82.48,82.35,82.37,20443.4829637642,59.6442,59.6877,59.5936,59.6081,20443.483
2012-04-19 14:30:00,82.39,82.39,82.23,82.24,8004.326663061114,59.6225,59.6225,59.5068,59.514,8004.3267
2012-04-19 14:35:00,82.24,82.36,82.23,82.32,20767.98269334776,59.514,59.6008,59.5068,59.5719,20767.9827
2012-04-19 14:40:00,82.34,82.43,82.31,82.39,21633.315305570577,59.5864,59.6515,59.5646,59.6225,21633.3153
2012-04-19 14:45:00,82.36,82.51,82.3,82.47,16982.152514872905,59.6008,59.7094,59.5574,59.6804,16982.1525
2012-04-19 14:50:00,82.47,82.47,82.41,82.44,7679.826933477555,59.6804,59.6804,59.637,59.6587,7679.8269
2012-04-19 14:55:00,82.44,82.46,82.4,82.46,8653.32612222823,59.6587,59.6732,59.6298,59.6732,8653.3261
2012-04-19 15:00:00,82.44,82.53,82.43,82.47,12979.989183342346,59.6587,59.7239,59.6515,59.6804,12979.9892
2012-04-19 15:05:00,82.47,82.48,82.41,82.45,7896.160086533261,59.6804,59.6877,59.637,59.666,7896.1601
2012-04-19 15:10:00,82.46,82.48,82.34,82.4,15143.320713899404,59.6732,59.6877,59.5864,59.6298,15143.3207
2012-04-19 15:15:00,82.39,82.41,82.33,82.36,11573.82368848026,59.6225,59.637,59.5791,59.6008,11573.8237
2012-04-19 15:20:00,82.35,82.37,82.24,82.26,27582.47701460249,59.5936,59.6081,59.514,59.5285,27582.477
2012-04-19 15:25:00,82.26,82.49,82.23,82.46,32882.63926446728,59.5285,59.6949,59.5068,59.6732,32882.6393
2012-04-19 15:30:00,82.46,82.51,82.43,82.48,17090.319091400757,59.6732,59.7094,59.6515,59.6877,17090.3191
2012-04-19 15:35:00,82.47,82.59,82.46,82.56,16008.653326122228,59.6804,59.7673,59.6732,59.7456,16008.6533
2012-04-19 15:40:00,82.56,82.59,82.54,82.58,27582.47701460249,59.7456,59.7673,59.7311,59.76,27582.477
2012-04-19 15:45:00,82.56,82.68,82.51,82.6,52568.956192536505,59.7456,59.8324,59.7094,59.7745,52568.9562
2012-04-19 15:50:00,82.6,82.6,82.37,82.48,45538.128718226064,59.7745,59.7745,59.6081,59.6877,45538.1287
2012-04-19 15:55:00,82.49,82.52,82.46,82.51,72255.27312060574,59.6949,59.7166,59.6732,59.7094,72255.2731
2012-04-20 09:30:00,82.74,82.91,82.56,82.72,186695.5110870741,59.8758,59.9988,59.7456,59.8613,186695.5111
2012-04-20 09:35:00,82.8,82.94,82.71,82.72,11790.156841535963,59.9192,60.0206,59.8541,59.8613,11790.1568
2012-04-20 09:40:00,82.72,82.75,82.48,82.48,12114.656571119524,59.8613,59.8831,59.6877,59.6877,12114.6566
2012-04-20 09:45:00,82.53,82.7,82.47,82.65,26068.14494321255,59.7239,59.8469,59.6804,59.8107,26068.1449
2012-04-20 09:50:00,82.65,82.85,82.62,82.62,16873.98593834505,59.8107,59.9554,59.789,59.789,16873.9859
2012-04-20 09:55:00,82.67,82.74,82.57,82.68,14169.821525148727,59.8252,59.8758,59.7528,59.8324,14169.8215
2012-04-20 10:00:00,82.7,82.73,82.64,82.72,24121.146565711195,59.8469,59.8686,59.8035,59.8613,24121.1466
2012-04-20 10:05:00,82.73,82.82,82.66,82.82,9951.325040562466,59.8686,59.9337,59.8179,59.9337,9951.325
2012-04-20 10:10:00,82.79,82.81,82.71,82.73,13088.1557598702,59.912,59.9265,59.8541,59.8686,13088.1558
2012-04-20 10:15:00,82.74,82.77,82.71,82.74,10059.491617090318,59.8758,59.8975,59.8541,59.8758,10059.4916
2012-04-20 10:20:00,82.73,82.84,82.72,82.78,5300.162249864791,59.8686,59.9482,59.8613,59.9048,5300.1622
2012-04-20 10:25:00,82.81,82.91,82.78,82.88,10816.657652785289,59.9265,59.9988,59.9048,59.9771,10816.6577
2012-04-20 10:30:00,82.9,83.06,82.9,83.01,8977.82585181179,59.9916,60.1074,59.9916,60.0712,8977.8259
2012-04-20 10:35:00,83.01,83.14,82.99,83.1,5732.828555976204,60.0712,60.1653,60.0567,60.1363,5732.8286
2012-04-20 10:40:00,83.14,83.14,83.04,83.06,6057.328285559762,60.1653,60.1653,60.0929,60.1074,6057.3283
2012-04-20 10:45:00,83.06,83.17,83.06,83.14,9626.825310978908,60.1074,60.187,60.1074,60.1653,9626.8253
2012-04-20 10:50:00,83.14,83.2,83.1,83.18,9194.159004867495,60.1653,60.2087,60.1363,60.1942,9194.159
2012-04-20 10:55:00,83.19,83.21,83.13,83.19,4867.49594375338,60.2015,60.2159,60.158,60.2015,4867.4959
2012-04-20 11:00:00,83.2,83.27,83.19,83.23,16008.653326122228,60.2087,60.2594,60.2015,60.2304,16008.6533
2012-04-20 11:05:00,83.21,83.29,83.2,83.21,5083.829096809086,60.2159,60.2738,60.2087,60.2159,5083.8291
2012-04-20 11:10:00,83.2,83.21,83.14,83.21,6598.161168199026,60.2087,60.2159,60.1653,60.2159,6598.1612
2012-04-20 11:15:00,83.21,83.33,83.21,83.27,6057.328285559762,60.2159,60.3028,60.2159,60.2594,6057.3283
2012-04-20 11:20:00,83.26,83.31,83.26,83.31,4002.163331530557,60.2521,60.2883,60.2521,60.2883,4002.1633
2012-04-20 11:25:00,83.31,83.33,83.3,83.31,6381.828015143321,60.2883,60.3028,60.2811,60.2883,6381.828
2012-04-20 11:30:00,83.33,83.41,83.33,83.4,11681.990265008111,60.3028,60.3607,60.3028,60.3534,11681.9903
2012-04-20 11:35:00,83.4,83.41,83.32,83.33,10924.824229313142,60.3534,60.3607,60.2955,60.3028,10924.8242
2012-04-20 11:40:00,83.34,83.4,83.31,83.33,11249.3239588967,60.31,60.3534,60.2883,60.3028,11249.324
2012-04-20 11:45:00,83.33,83.34,83.27,83.27,19361.817198485667,60.3028,60.31,60.2594,60.2594,19361.8172
2012-04-20 11:50:00,83.27,83.29,83.22,83.25,11790.156841535963,60.2594,60.2738,60.2232,60.2449,11790.1568
2012-04-20 11:55:00,83.27,83.29,83.22,83.29,8004.326663061114,60.2594,60.2738,60.2232,60.2738,8004.3267
2012-04-20 12:00:00,83.26,83.3,83.26,83.29,2704.164413196322,60.2521,60.2811,60.2521,60.2738,2704.1644
2012-04-20 12:05:00,83.31,83.33,83.26,83.32,6706.327744726879,60.2883,60.3028,60.2521,60.2955,6706.3277
2012-04-20 12:10:00,83.31,83.36,83.3,83.36,8761.492698756085,60.2883,60.3245,60.2811,60.3245,8761.4927
2012-04-20 12:15:00,83.36,83.42,83.33,83.39,12655.489453758788,60.3245,60.3679,60.3028,60.3462,12655.4895
2012-04-20 12:20:00,83.39,83.41,83.37,83.4,4867.49594375338,60.3462,60.3607,60.3317,60.3534,4867.4959
2012-04-20 12:25:00,83.39,83.41,83.39,83.41,1838.8318009734992,60.3462,60.3607,60.3462,60.3607,1838.8318
2012-04-20 12:30:00,83.4,83.49,83.4,83.48,7679.826933477555,60.3534,60.4186,60.3534,60.4113,7679.8269
2012-04-20 12:35:00,83.49,83.57,83.49,83.57,15467.820443482964,60.4186,60.4765,60.4186,60.4765,15467.8204
2012-04-20 12:40:00,83.56,83.57,83.46,83.46,8328.826392644673,60.4692,60.4765,60.3969,60.3969,8328.8264
2012-04-20 12:45:00,83.44,83.5,83.44,83.5,4651.162790697675,60.3824,60.4258,60.3824,60.4258,4651.1628
2012-04-20 12:50:00,83.5,83.53,83.47,83.49,4975.662520281233,60.4258,60.4475,60.4041,60.4186,4975.6625
2012-04-20 12:55:00,83.53,83.53,83.5,83.53,2704.164413196322,60.4475,60.4475,60.4258,60.4475,2704.1644
2012-04-20 13:00:00,83.52,83.52,83.47,83.48,4002.163331530557,60.4403,60.4403,60.4041,60.4113,4002.1633
2012-04-20 13:05:00,83.48,83.49,83.46,83.47,1406.1654948620876,60.4113,60.4186,60.3969,60.4041,1406.1655
2012-04-20 13:10:00,83.48,83.51,83.47,83.49,4218.496484586262,60.4113,60.433,60.4041,60.4186,4218.4965
2012-04-20 13:15:00,83.48,83.5,83.44,83.45,7030.8274743104375,60.4113,60.4258,60.3824,60.3896,7030.8275
2012-04-20 13:20:00,83.45,83.45,83.37,83.39,4651.162790697675,60.3896,60.3896,60.3317,60.3462,4651.1628
2012-04-20 13:25:00,83.37,83.37,83.27,83.29,5191.995673336939,60.3317,60.3317,60.2594,60.2738,5191.9957
2012-04-20 13:30:00,83.27,83.31,83.24,83.26,8545.159545700379,60.2594,60.2883,60.2377,60.2521,8545.1595
2012-04-20 13:35:00,83.25,83.3,83.24,83.27,6706.327744726879,60.2449,60.2811,60.2377,60.2594,6706.3277
2012-04-20 13:40:00,83.29,83.29,83.2,83.21,7787.993510005408,60.2738,60.2738,60.2087,60.2159,7787.9935
2012-04-20 13:45:00,83.21,83.22,83.2,83.22,5840.995132504056,60.2159,60.2232,60.2087,60.2232,5840.9951
2012-04-20 13:50:00,83.24,83.24,83.18,83.21,16549.486208761493,60.2377,60.2377,60.1942,60.2159,16549.4862
2012-04-20 13:55:00,83.21,83.21,83.15,83.21,9843.158464034614,60.2159,60.2159,60.1725,60.2159,9843.1585
2012-04-20 14:00:00,83.21,83.24,83.17,83.24,10492.15792320173,60.2159,60.2377,60.187,60.2377,10492.1579
2012-04-20 14:05:00,83.21,83.25,83.15,83.15,21308.81557598702,60.2159,60.2449,60.1725,60.1725,21308.8156
2012-04-20 14:10:00,83.18,83.24,83.18,83.24,4651.162790697675,60.1942,60.2377,60.1942,60.2377,4651.1628
2012-04-20 14:15:00,83.23,83.29,83.22,83.29,5408.328826392644,60.2304,60.2738,60.2232,60.2738,5408.3288
2012-04-20 14:20:00,83.28,83.32,83.26,83.27,7787.993510005408,60.2666,60.2955,60.2521,60.2594,7787.9935
2012-04-20 14:25:00,83.25,83.35,83.25,83.3,10167.658193618172,60.2449,60.3173,60.2449,60.2811,10167.6582
2012-04-20 14:30:00,83.31,83.33,83.27,83.33,9194.159004867495,60.2883,60.3028,60.2594,60.3028,9194.159
2012-04-20 14:35:00,83.31,83.39,83.3,83.39,12871.822606814494,60.2883,60.3462,60.2811,60.3462,12871.8226
2012-04-20 14:40:00,83.37,83.39,83.34,83.37,5191.995673336939,60.3317,60.3462,60.31,60.3317,5191.9957
2012-04-20 14:45:00,83.37,83.37,83.32,83.33,8220.65981611682,60.3317,60.3317,60.2955,60.3028,8220.6598
2012-04-20 14:50:00,83.33,83.33,83.28,83.33,8545.159545700379,60.3028,60.3028,60.2666,60.3028,8545.1595
2012-04-20 14:55:00,83.33,83.33,83.22,83.28,6273.661438615468,60.3028,60.3028,60.2232,60.2666,6273.6614
2012-04-20 15:00:00,83.27,83.28,83.21,83.25,10600.324499729582,60.2594,60.2666,60.2159,60.2449,10600.3245
2012-04-20 15:05:00,83.26,83.27,83.17,83.17,16657.652785289345,60.2521,60.2594,60.187,60.187,16657.6528
2012-04-20 15:10:00,83.19,83.22,83.15,83.22,10816.657652785289,60.2015,60.2232,60.1725,60.2232,10816.6577
2012-04-20 15:15:00,83.22,83.23,83.18,83.21,13845.32179556517,60.2232,60.2304,60.1942,60.2159,13845.3218
2012-04-20 15:20:00,83.23,83.26,83.15,83.17,17522.98539751217,60.2304,60.2521,60.1725,60.187,17522.9854
2012-04-20 15:25:00,83.16,83.17,83.08,83.11,24661.97944835046,60.1798,60.187,60.1219,60.1436,24661.9794
2012-04-20 15:30:00,83.11,83.22,83.11,83.17,16116.81990265008,60.1436,60.2232,60.1436,60.187,16116.8199
2012-04-20 15:35:00,83.17,83.22,83.17,83.21,23039.480800432662,60.187,60.2232,60.187,60.2159,23039.4808
2012-04-20 15:40:00,83.21,83.22,83.1,83.11,23580.31368307193,60.2159,60.2232,60.1363,60.1436,23580.3137
2012-04-20 15:45:00,83.1,83.13,83.07,83.08,21525.148729042725,60.1363,60.158,60.1146,60.1219,21525.1487
2012-04-20 15:50:00,83.07,83.1,82.99,83.02,38507.30124391563,60.1146,60.1363,60.0567,60.0784,38507.3012
2012-04-20 15:55:00,83.01,83.03,82.96,82.98,74094.10492157923,60.0712,60.0857,60.035,60.0495,74094.1049
2012-04-23 09:30:00,82.06,82.28,81.83,82.21,23472.14710654408,59.3837,59.5429,59.2173,59.4923,23472.1471
2012-04-23 09:35:00,82.1,82.52,82.1,82.5,16765.819361817197,59.4127,59.7166,59.4127,59.7021,16765.8194
2012-04-23 09:40:00,82.47,82.48,82.17,82.23,10167.658193618172,59.6804,59.6877,59.4633,59.5068,10167.6582
2012-04-23 09:45:00,82.25,82.28,82.03,82.23,17522.98539751217,59.5212,59.5429,59.362,59.5068,17522.9854
2012-04-23 09:50:00,82.18,82.19,81.87,82.16,20876.14926987561,59.4706,59.4778,59.2462,59.4561,20876.1493
2012-04-23 09:55:00,82.08,82.17,81.99,82.09,12547.322877230936,59.3982,59.4633,59.3331,59.4054,12547.3229
2012-04-23 10:00:00,82.08,82.23,81.93,82.13,19145.484045429963,59.3982,59.5068,59.2897,59.4344,19145.484
2012-04-23 10:05:00,82.13,82.23,81.86,81.91,13196.322336398052,59.4344,59.5068,59.239,59.2752,13196.3223
2012-04-23 10:10:00,81.9,81.98,81.89,81.93,11141.157382368849,59.2679,59.3258,59.2607,59.2897,11141.1574
2012-04-23 10:15:00,81.98,82.23,81.97,82.19,37425.6354786371,59.3258,59.5068,59.3186,59.4778,37425.6355
2012-04-23 10:20:00,82.14,82.14,81.99,82.03,8112.493239588966,59.4416,59.4416,59.3331,59.362,8112.4932
2012-04-23 10:25:00,82.03,82.11,81.98,82.06,8112.493239588966,59.362,59.4199,59.3258,59.3837,8112.4932
2012-04-23 10:30:00,82.07,82.12,82.0,82.02,19686.316928069227,59.391,59.4271,59.3403,59.3548,19686.3169
2012-04-23 10:35:00,82.01,82.1,81.94,82.09,14061.654948620877,59.3475,59.4127,59.2969,59.4054,14061.6549
2012-04-23 10:40:00,82.11,82.2,82.09,82.09,11573.82368848026,59.4199,59.485,59.4054,59.4054,11573.8237
2012-04-23 10:45:00,82.08,82.21,81.93,82.05,17522.98539751217,59.3982,59.4923,59.2897,59.3765,17522.9854
2012-04-23 10:50:00,82.04,82.08,81.91,82.08,9194.159004867495,59.3693,59.3982,59.2752,59.3982,9194.159
2012-04-23 10:55:00,82.09,82.23,81.98,82.06,13628.988642509465,59.4054,59.5068,59.3258,59.3837,13628.9886
2012-04-23 11:00:00,82.07,82.2,82.07,82.15,14169.821525148727,59.391,59.485,59.391,59.4489,14169.8215
2012-04-23 11:05:00,82.16,82.29,82.11,82.29,12006.489994591671,59.4561,59.5502,59.4199,59.5502,12006.49
2012-04-23 11:10:00,82.29,82.3,82.12,82.14,9302.32558139535,59.5502,59.5574,59.4271,59.4416,9302.3256
2012-04-23 11:15:00,82.13,82.17,82.07,82.07,10492.15792320173,59.4344,59.4633,59.391,59.391,10492.1579
2012-04-23 11:20:00,82.05,82.27,82.02,82.24,24337.4797187669,59.3765,59.5357,59.3548,59.514,24337.4797
2012-04-23 11:25:00,82.26,82.29,82.17,82.2,11249.3239588967,59.5285,59.5502,59.4633,59.485,11249.324
2012-04-23 11:30:00,82.18,82.18,82.1,82.1,8653.32612222823,59.4706,59.4706,59.4127,59.4127,8653.3261
2012-04-23 11:35:00,82.12,82.16,82.09,82.13,8977.82585181179,59.4271,59.4561,59.4054,59.4344,8977.8259
2012-04-23 11:40:00,82.1,82.25,82.1,82.12,17306.65224445646,59.4127,59.5212,59.4127,59.4271,17306.6522
2012-04-23 11:45:00,82.12,82.12,81.99,82.05,8761.492698756085,59.4271,59.4271,59.3331,59.3765,8761.4927
2012-04-23 11:50:00,82.04,82.06,81.94,81.94,9302.32558139535,59.3693,59.3837,59.2969,59.2969,9302.3256
2012-04-23 11:55:00,81.94,82.11,81.94,82.08,33747.9718766901,59.2969,59.4199,59.2969,59.3982,33747.9719
2012-04-23 12:00:00,82.1,82.1,81.99,82.05,16765.819361817197,59.4127,59.4127,59.3331,59.3765,16765.8194
2012-04-23 12:05:00,82.04,82.1,82.02,82.1,9410.4921579232,59.3693,59.4127,59.3548,59.4127,9410.4922
2012-04-23 12:10:00,82.08,82.08,81.98,82.0,8220.65981611682,59.3982,59.3982,59.3258,59.3403,8220.6598
2012-04-23 12:15:00,82.01,82.03,81.97,82.01,6057.328285559762,59.3475,59.362,59.3186,59.3475,6057.3283
2012-04-23 12:20:00,81.98,82.13,81.98,82.1,15035.154137371552,59.3258,59.4344,59.3258,59.4127,15035.1541
2012-04-23 12:25:00,82.11,82.24,82.1,82.22,10167.658193618172,59.4199,59.514,59.4127,59.4995,10167.6582
2012-04-23 12:30:00,82.22,82.22,82.14,82.14,7247.160627366144,59.4995,59.4995,59.4416,59.4416,7247.1606
2012-04-23 12:35:00,82.15,82.17,82.09,82.1,8004.326663061114,59.4489,59.4633,59.4054,59.4127,8004.3267
2012-04-23 12:40:00,82.1,82.11,82.03,82.06,3785.830178474851,59.4127,59.4199,59.362,59.3837,3785.8302
2012-04-23 12:45:00,82.06,82.06,81.92,81.95,19037.317468902107,59.3837,59.3837,59.2824,59.3041,19037.3175
2012-04-23 12:50:00,81.98,81.98,81.88,81.88,4326.663061114115,59.3258,59.3258,59.2535,59.2535,4326.6631
2012-04-23 12:55:00,81.87,81.94,81.87,81.89,8328.826392644673,59.2462,59.2969,59.2462,59.2607,8328.8264
2012-04-23 13:00:00,81.89,81.92,81.86,81.86,8653.32612222823,59.2607,59.2824,59.239,59.239,8653.3261
2012-04-23 13:05:00,81.86,81.88,81.85,81.86,6057.328285559762,59.239,59.2535,59.2318,59.239,6057.3283
2012-04-23 13:10:00,81.86,81.91,81.86,81.88,8328.826392644673,59.239,59.2752,59.239,59.2535,8328.8264
2012-04-23 13:15:00,81.87,81.97,81.85,81.96,10924.824229313142,59.2462,59.3186,59.2318,59.3114,10924.8242
2012-04-23 13:20:00,81.95,81.98,81.91,81.98,6598.161168199026,59.3041,59.3258,59.2752,59.3258,6598.1612
2012-04-23 13:25:00,81.98,82.01,81.94,81.99,8869.659275283937,59.3258,59.3475,59.2969,59.3331,8869.6593
2012-04-23 13:30:00,82.0,82.01,81.95,81.95,8004.326663061114,59.3403,59.3475,59.3041,59.3041,8004.3267
2012-04-23 13:35:00,81.94,82.16,81.94,82.13,45105.462412114655,59.2969,59.4561,59.2969,59.4344,45105.4624
2012-04-23 13:40:00,82.14,82.2,82.13,82.16,8220.65981611682,59.4416,59.485,59.4344,59.4561,8220.6598
2012-04-23 13:45:00,82.17,82.18,82.05,82.1,14277.98810167658,59.4633,59.4706,59.3765,59.4127,14277.9881
2012-04-23 13:50:00,82.1,82.11,81.98,82.0,8436.992969172525,59.4127,59.4199,59.3258,59.3403,8436.993
2012-04-23 13:55:00,82.03,82.13,81.99,82.12,21525.148729042725,59.362,59.4344,59.3331,59.4271,21525.1487
2012-04-23 14:00:00,82.12,82.12,81.96,82.0,10708.491076257436,59.4271,59.4271,59.3114,59.3403,10708.4911
2012-04-23 14:05:00,82.04,82.04,81.98,82.0,11141.157382368849,59.3693,59.3693,59.3258,59.3403,11141.1574
2012-04-23 14:10:00,82.0,82.06,81.91,82.04,13845.32179556517,59.3403,59.3837,59.2752,59.3693,13845.3218
2012-04-23 14:15:00,82.04,82.14,81.98,82.14,16982.152514872905,59.3693,59.4416,59.3258,59.4416,16982.1525
2012-04-23 14:20:00,82.14,82.28,82.14,82.22,14710.654407787992,59.4416,59.5429,59.4416,59.4995,14710.6544
2012-04-23 14:25:00,82.24,82.25,82.16,82.16,11681.990265008111,59.514,59.5212,59.4561,59.4561,11681.9903
2012-04-23 14:30:00,82.16,82.27,82.16,82.26,12979.989183342346,59.4561,59.5357,59.4561,59.5285,12979.9892
2012-04-23 14:35:00,82.26,82.35,82.24,82.35,17522.98539751217,59.5285,59.5936,59.514,59.5936,17522.9854
2012-04-23 14:40:00,82.35,82.4,82.33,82.33,20767.98269334776,59.5936,59.6298,59.5791,59.5791,20767.9827
2012-04-23 14:45:00,82.32,82.32,82.19,82.25,13412.655489453758,59.5719,59.5719,59.4778,59.5212,13412.6555
2012-04-23 14:50:00,82.25,82.28,82.18,82.19,12330.98972417523,59.5212,59.5429,59.4706,59.4778,12330.9897
2012-04-23 14:55:00,82.2,82.23,82.14,82.15,9518.658734451054,59.485,59.5068,59.4416,59.4489,9518.6587
2012-04-23 15:00:00,82.15,82.17,82.09,82.1,16333.153055705789,59.4489,59.4633,59.4054,59.4127,16333.1531
2012-04-23 15:05:00,82.1,82.18,82.05,82.07,19361.817198485667,59.4127,59.4706,59.3765,59.391,19361.8172
2012-04-23 15:10:00,82.07,82.23,82.04,82.16,32125.47322877231,59.391,59.5068,59.3693,59.4561,32125.4732
2012-04-23 15:15:00,82.16,82.44,82.11,82.35,54624.12114656571,59.4561,59.6587,59.4199,59.5936,54624.1211
2012-04-23 15:20:00,82.34,82.43,82.3,82.35,15143.320713899404,59.5864,59.6515,59.5574,59.5936,15143.3207
2012-04-23 15:25:00,82.36,82.36,82.27,82.28,23363.980530016222,59.6008,59.6008,59.5357,59.5429,23363.9805
2012-04-23 15:30:00,82.27,82.27,82.08,82.18,38615.46782044348,59.5357,59.5357,59.3982,59.4706,38615.4678
2012-04-23 15:35:00,82.17,82.19,82.1,82.13,28339.64305029745,59.4633,59.4778,59.4127,59.4344,28339.6431
2012-04-23 15:40:00,82.15,82.17,82.1,82.17,35154.13737155219,59.4489,59.4633,59.4127,59.4633,35154.1374
2012-04-23 15:45:00,82.15,82.22,82.07,82.14,64575.446187128175,59.4489,59.4995,59.391,59.4416,64575.4462
2012-04-23 15:50:00,82.15,82.21,82.08,82.17,52568.956192536505,59.4489,59.4923,59.3982,59.4633,52568.9562
2012-04-23 15:55:00,82.16,82.22,82.04,82.04,138561.38453217954,59.4561,59.4995,59.3693,59.3693,138561.3845
2012-04-24 09:30:00,78.97,80.04,75.42,78.36,313683.0719307734,57.1476,57.9219,54.5786,56.7062,313683.0719
2012-04-24 09:35:00,78.44,78.92,78.2,78.43,206489.9945916712,56.7641,57.1114,56.5904,56.7568,206489.9946
2012-04-24 09:40:00,78.43,78.92,78.15,78.35,131206.05732828556,56.7568,57.1114,56.5542,56.6989,131206.0573
2012-04-24 09:45:00,78.35,78.83,78.22,78.58,185505.6787452677,56.6989,57.0463,56.6049,56.8654,185505.6787
2012-04-24 09:50:00,78.56,79.09,78.51,79.06,130340.72471606272,56.8509,57.2345,56.8147,57.2127,130340.7247
2012-04-24 09:55:00,78.98,79.41,78.98,79.14,105354.24553812871,57.1548,57.466,57.1548,57.2706,105354.2455
2012-04-24 10:00:00,79.05,79.37,78.81,79.29,140400.21633315305,57.2055,57.4371,57.0318,57.3792,140400.2163
2012-04-24 10:05:00,79.32,79.93,79.12,79.77,214710.654407788,57.4009,57.8423,57.2562,57.7265,214710.6544
2012-04-24 10:10:00,79.77,79.78,79.42,79.65,98107.08491076255,57.7265,57.7338,57.4733,57.6397,98107.0849
2012-04-24 10:15:00,79.65,79.69,79.27,79.54,77988.10167658194,57.6397,57.6686,57.3647,57.5601,77988.1017
2012-04-24 10:20:00,79.57,79.77,79.38,79.4,61546.78204434829,57.5818,57.7265,57.4443,57.4588,61546.782
2012-04-24 10:25:00,79.41,79.45,79.32,79.35,42401.29799891833,57.466,57.495,57.4009,57.4226,42401.298
2012-04-24 10:30:00,79.35,79.77,79.33,79.69,50081.12493239589,57.4226,57.7265,57.4081,57.6686,50081.1249
2012-04-24 10:35:00,79.64,79.78,79.48,79.51,32449.972958355866,57.6325,57.7338,57.5167,57.5384,32449.973
2012-04-24 10:40:00,79.53,79.53,79.44,79.5,26608.977825851813,57.5529,57.5529,57.4877,57.5312,26608.9778
2012-04-24 10:45:00,79.5,79.56,79.42,79.46,60248.78312601406,57.5312,57.5746,57.4733,57.5022,60248.7831
2012-04-24 10:50:00,79.53,79.54,79.27,79.31,64683.61276365603,57.5529,57.5601,57.3647,57.3937,64683.6128
2012-04-24 10:55:00,79.31,79.39,79.22,79.24,29421.308815575987,57.3937,57.4516,57.3285,57.343,29421.3088
2012-04-24 11:00:00,79.24,79.31,79.06,79.06,25310.978907517576,57.343,57.3937,57.2127,57.2127,25310.9789
2012-04-24 11:05:00,79.07,79.09,78.7,78.73,56462.95294753921,57.22,57.2345,56.9522,56.9739,56462.9529
2012-04-24 11:10:00,78.75,78.76,78.57,78.65,124283.39643050297,56.9884,56.9956,56.8581,56.916,124283.3964
2012-04-24 11:15:00,78.62,78.76,78.38,78.4,124283.39643050297,56.8943,56.9956,56.7207,56.7351,124283.3964
2012-04-24 11:20:00,78.39,78.65,78.31,78.58,125797.72850189293,56.7279,56.916,56.67,56.8654,125797.7285
2012-04-24 11:25:00,78.57,78.65,78.27,78.55,85776.09518658734,56.8581,56.916,56.641,56.8437,85776.0952
2012-04-24 11:30:00,78.54,78.62,78.34,78.55,72471.60627366144,56.8364,56.8943,56.6917,56.8437,72471.6063
2012-04-24 11:35:00,78.55,78.97,78.44,78.45,134667.38777717686,56.8437,57.1476,56.7641,56.7713,134667.3878
2012-04-24 11:40:00,78.45,78.63,78.4,78.52,36884.80259599783,56.7713,56.9016,56.7351,56.822,36884.8026
2012-04-24 11:45:00,78.5,78.62,78.48,78.59,27257.97728501893,56.8075,56.8943,56.793,56.8726,27257.9773
2012-04-24 11:50:00,78.58,78.84,78.43,78.82,57544.61871281774,56.8654,57.0535,56.7568,57.0391,57544.6187
2012-04-24 11:55:00,78.83,78.92,78.77,78.88,16982.152514872905,57.0463,57.1114,57.0029,57.0825,16982.1525
2012-04-24 12:00:00,78.87,78.91,78.71,78.9,15900.486749594374,57.0752,57.1042,56.9595,57.097,15900.4867
2012-04-24 12:05:00,78.89,78.95,78.88,78.93,18063.81828015144,57.0897,57.1331,57.0825,57.1187,18063.8183
2012-04-24 12:10:00,78.92,79.05,78.92,79.05,18063.81828015144,57.1114,57.2055,57.1114,57.2055,18063.8183
2012-04-24 12:15:00,79.04,79.05,78.95,79.01,20984.31584640346,57.1983,57.2055,57.1331,57.1766,20984.3158
2012-04-24 12:20:00,79.03,79.04,78.98,79.01,14061.654948620877,57.191,57.1983,57.1548,57.1766,14061.6549
2012-04-24 12:25:00,79.0,79.04,78.98,79.02,13520.82206598161,57.1693,57.1983,57.1548,57.1838,13520.8221
2012-04-24 12:30:00,79.02,79.04,78.99,79.03,6165.494862087615,57.1838,57.1983,57.1621,57.191,6165.4949
2012-04-24 12:35:00,79.03,79.23,79.03,79.09,21525.148729042725,57.191,57.3358,57.191,57.2345,21525.1487
2012-04-24 12:40:00,79.08,79.12,79.01,79.09,16441.31963223364,57.2272,57.2562,57.1766,57.2345,16441.3196
2012-04-24 12:45:00,79.09,79.12,79.04,79.08,10924.824229313142,57.2345,57.2562,57.1983,57.2272,10924.8242
2012-04-24 12:50:00,79.1,79.23,79.04,79.16,43266.630611141154,57.2417,57.3358,57.1983,57.2851,43266.6306
2012-04-24 12:55:00,79.19,79.19,79.06,79.06,16333.153055705789,57.3068,57.3068,57.2127,57.2127,16333.1531
2012-04-24 13:00:00,79.07,79.11,79.04,79.08,19145.484045429963,57.22,57.2489,57.1983,57.2272,19145.484
2012-04-24 13:05:00,79.08,79.09,78.85,78.86,30827.474310438072,57.2272,57.2345,57.0608,57.068,30827.4743
2012-04-24 13:10:00,78.86,78.92,78.8,78.88,21416.98215251488,57.068,57.1114,57.0246,57.0825,21416.9822
2012-04-24 13:15:00,78.9,78.9,78.79,78.85,26608.977825851813,57.097,57.097,57.0174,57.0608,26608.9778
2012-04-24 13:20:00,78.89,79.0,78.86,78.86,7787.993510005408,57.0897,57.1693,57.068,57.068,7787.9935
2012-04-24 13:25:00,78.81,78.88,78.76,78.82,9518.658734451054,57.0318,57.0825,56.9956,57.0391,9518.6587
2012-04-24 13:30:00,78.82,78.94,78.81,78.84,15251.487290427258,57.0391,57.1259,57.0318,57.0535,15251.4873
2012-04-24 13:35:00,78.83,78.93,78.78,78.86,20767.98269334776,57.0463,57.1187,57.0101,57.068,20767.9827
2012-04-24 13:40:00,78.86,78.87,78.78,78.83,16765.819361817197,57.068,57.0752,57.0101,57.0463,16765.8194
2012-04-24 13:45:00,78.84,78.87,78.69,78.74,17306.65224445646,57.0535,57.0752,56.945,56.9812,17306.6522
2012-04-24 13:50:00,78.74,78.82,78.66,78.66,27474.31043807464,56.9812,57.0391,56.9233,56.9233,27474.3104
2012-04-24 13:55:00,78.66,78.69,78.46,78.52,42293.13142239048,56.9233,56.945,56.7785,56.822,42293.1314
2012-04-24 14:00:00,78.52,78.55,78.42,78.46,37641.968631692806,56.822,56.8437,56.7496,56.7785,37641.9686
2012-04-24 14:05:00,78.46,78.46,78.36,78.36,30394.808004326664,56.7785,56.7785,56.7062,56.7062,30394.808
2012-04-24 14:10:00,78.36,78.46,78.36,78.44,22390.48134126555,56.7062,56.7785,56.7062,56.7641,22390.4813
2012-04-24 14:15:00,78.42,78.56,78.4,78.5,29096.809085992427,56.7496,56.8509,56.7351,56.8075,29096.8091
2012-04-24 14:20:00,78.49,78.57,78.46,78.52,17739.318550567874,56.8003,56.8581,56.7785,56.822,17739.3186
2012-04-24 14:25:00,78.53,78.55,78.46,78.51,10059.491617090318,56.8292,56.8437,56.7785,56.8147,10059.4916
2012-04-24 14:30:00,78.55,78.56,78.51,78.53,27906.97674418605,56.8437,56.8509,56.8147,56.8292,27906.9767
2012-04-24 14:35:00,78.53,78.72,78.46,78.72,26176.3115197404,56.8292,56.9667,56.7785,56.9667,26176.3115
2012-04-24 14:40:00,78.72,78.76,78.57,78.58,12655.489453758788,56.9667,56.9956,56.8581,56.8654,12655.4895
2012-04-24 14:45:00,78.57,78.68,78.55,78.67,20118.98323418064,56.8581,56.9378,56.8437,56.9305,20118.9832
2012-04-24 14:50:00,78.7,78.77,78.67,78.77,14169.821525148727,56.9522,57.0029,56.9305,57.0029,14169.8215
2012-04-24 14:55:00,78.77,78.8,78.74,78.8,22065.98161168199,57.0029,57.0246,56.9812,57.0246,22065.9816
2012-04-24 15:00:00,78.8,78.84,78.75,78.8,32341.806381828013,57.0246,57.0535,56.9884,57.0246,32341.8064
2012-04-24 15:05:00,78.79,78.9,78.74,78.89,30178.47485127096,57.0174,57.097,56.9812,57.0897,30178.4749
2012-04-24 15:10:00,78.88,78.89,78.67,78.67,54732.28772309356,57.0825,57.0897,56.9305,56.9305,54732.2877
2012-04-24 15:15:00,78.68,78.71,78.5,78.5,66089.77825851811,56.9378,56.9595,56.8075,56.8075,66089.7783
2012-04-24 15:20:00,78.52,78.61,78.46,78.56,49648.45862628448,56.822,56.8871,56.7785,56.8509,49648.4586
2012-04-24 15:25:00,78.56,78.6,78.43,78.45,73445.10546241212,56.8509,56.8799,56.7568,56.7713,73445.1055
2012-04-24 15:30:00,78.46,78.55,78.44,78.55,73336.93888588426,56.7785,56.8437,56.7641,56.8437,73336.9389
2012-04-24 15:35:00,78.55,78.6,78.48,78.54,67928.61005949162,56.8437,56.8799,56.793,56.8364,67928.6101
2012-04-24 15:40:00,78.54,78.58,78.49,78.54,77988.10167658194,56.8364,56.8654,56.8003,56.8364,77988.1017
2012-04-24 15:45:00,78.52,78.55,78.45,78.47,113574.90535424554,56.822,56.8437,56.7713,56.7858,113574.9054
2012-04-24 15:50:00,78.48,78.52,78.44,78.49,158896.7009194159,56.793,56.822,56.7641,56.8003,158896.7009
2012-04-24 15:55:00,78.49,78.49,78.29,78.32,184315.84640346133,56.8003,56.8003,56.6555,56.6772,184315.8464
2012-04-25 09:30:00,78.9,78.98,78.52,78.73,85992.42833964305,57.097,57.1548,56.822,56.9739,85992.4283
2012-04-25 09:35:00,78.74,78.87,78.57,78.58,34180.638182801515,56.9812,57.0752,56.8581,56.8654,34180.6382
2012-04-25 09:40:00,78.58,78.77,78.53,78.57,56030.2866414278,56.8654,57.0029,56.8292,56.8581,56030.2866
2012-04-25 09:45:00,78.54,78.8,78.54,78.61,34072.47160627366,56.8364,57.0246,56.8364,56.8871,34072.4716
2012-04-25 09:50:00,78.6,78.76,78.55,78.62,35911.30340724716,56.8799,56.9956,56.8437,56.8943,35911.3034
2012-04-25 09:55:00,78.63,78.67,78.55,78.58,24445.64629529475,56.9016,56.9305,56.8437,56.8654,24445.6463
2012-04-25 10:00:00,78.57,78.69,78.56,78.64,36019.469983775016,56.8581,56.945,56.8509,56.9088,36019.47
2012-04-25 10:05:00,78.6,78.74,78.6,78.62,24553.812871822607,56.8799,56.9812,56.8799,56.8943,24553.8129
2012-04-25 10:10:00,78.62,78.85,78.61,78.8,20335.316387236344,56.8943,57.0608,56.8871,57.0246,20335.3164
2012-04-25 10:15:00,78.8,79.06,78.78,79.06,23472.14710654408,57.0246,57.2127,57.0101,57.2127,23472.1471
2012-04-25 10:20:00,79.05,79.11,79.0,79.08,19794.48350459708,57.2055,57.2489,57.1693,57.2272,19794.4835
2012-04-25 10:25:00,79.09,79.15,79.01,79.03,45429.96214169821,57.2345,57.2779,57.1766,57.191,45429.9621
2012-04-25 10:30:00,79.03,79.04,78.83,78.87,23796.646836127635,57.191,57.1983,57.0463,57.0752,23796.6468
2012-04-25 10:35:00,78.88,78.9,78.73,78.76,21741.48188209843,57.0825,57.097,56.9739,56.9956,21741.4819
2012-04-25 10:40:00,78.77,78.91,78.77,78.89,10383.991346673878,57.0029,57.1042,57.0029,57.0897,10383.9913
2012-04-25 10:45:00,78.86,78.91,78.82,78.84,13412.655489453758,57.068,57.1042,57.0391,57.0535,13412.6555
2012-04-25 10:50:00,78.85,78.88,78.78,78.85,10167.658193618172,57.0608,57.0825,57.0101,57.0608,10167.6582
2012-04-25 10:55:00,78.84,78.85,78.72,78.74,25851.81179015684,57.0535,57.0608,56.9667,56.9812,25851.8118
2012-04-25 11:00:00,78.74,78.86,78.65,78.7,79177.93401838832,56.9812,57.068,56.916,56.9522,79177.934
2012-04-25 11:05:00,78.7,78.82,78.67,78.67,30719.30773391022,56.9522,57.0391,56.9305,56.9305,30719.3077
2012-04-25 11:10:00,78.68,78.86,78.68,78.8,24770.14602487831,56.9378,57.068,56.9378,57.0246,24770.146
2012-04-25 11:15:00,78.77,78.8,78.74,78.74,14926.9875608437,57.0029,57.0246,56.9812,56.9812,14926.9876
2012-04-25 11:20:00,78.79,78.82,78.68,78.68,39588.96700919416,57.0174,57.0391,56.9378,56.9378,39588.967
2012-04-25 11:25:00,78.7,78.86,78.67,78.85,22931.31422390481,56.9522,57.068,56.9305,57.0608,22931.3142
2012-04-25 11:30:00,78.82,78.83,78.74,78.77,8761.492698756085,57.0391,57.0463,56.9812,57.0029,8761.4927
2012-04-25 11:35:00,78.78,78.81,78.73,78.75,6165.494862087615,57.0101,57.0318,56.9739,56.9884,6165.4949
2012-04-25 11:40:00,78.78,78.78,78.68,78.68,6706.327744726879,57.0101,57.0101,56.9378,56.9378,6706.3277
2012-04-25 11:45:00,78.71,78.8,78.63,78.76,49107.625743645214,56.9595,57.0246,56.9016,56.9956,49107.6257
2012-04-25 11:50:00,78.76,78.76,78.7,78.7,12006.489994591671,56.9956,56.9956,56.9522,56.9522,12006.49
2012-04-25 11:55:00,78.71,78.78,78.67,78.74,13412.655489453758,56.9595,57.0101,56.9305,56.9812,13412.6555
2012-04-25 12:00:00,78.76,78.82,78.76,78.82,4110.32990805841,56.9956,57.0391,56.9956,57.0391,4110.3299
2012-04-25 12:05:00,78.82,78.88,78.8,78.85,6598.161168199026,57.0391,57.0825,57.0246,57.0608,6598.1612
2012-04-25 12:10:00,78.87,78.92,78.87,78.92,10600.324499729582,57.0752,57.1114,57.0752,57.1114,10600.3245
2012-04-25 12:15:00,78.92,78.95,78.88,78.91,5840.995132504056,57.1114,57.1331,57.0825,57.1042,5840.9951
2012-04-25 12:20:00,78.9,78.92,78.84,78.84,14494.321254732287,57.097,57.1114,57.0535,57.0535,14494.3213
2012-04-25 12:25:00,78.85,78.89,78.69,78.81,16765.819361817197,57.0608,57.0897,56.945,57.0318,16765.8194
2012-04-25 12:30:00,78.85,78.9,78.7,78.88,16333.153055705789,57.0608,57.097,56.9522,57.0825,16333.1531
2012-04-25 12:35:00,78.89,78.92,78.82,78.85,11032.990805840996,57.0897,57.1114,57.0391,57.0608,11032.9908
2012-04-25 12:40:00,78.85,78.92,78.85,78.91,5949.161709031909,57.0608,57.1114,57.0608,57.1042,5949.1617
2012-04-25 12:45:00,78.92,78.95,78.9,78.91,6381.828015143321,57.1114,57.1331,57.097,57.1042,6381.828
2012-04-25 12:50:00,78.91,78.91,78.85,78.85,8545.159545700379,57.1042,57.1042,57.0608,57.0608,8545.1595
2012-04-25 12:55:00,78.86,78.92,78.86,78.92,9518.658734451054,57.068,57.1114,57.068,57.1114,9518.6587
2012-04-25 13:00:00,78.92,78.92,78.88,78.88,10708.491076257436,57.1114,57.1114,57.0825,57.0825,10708.4911
2012-04-25 13:05:00,78.9,78.96,78.89,78.91,18929.15089237425,57.097,57.1404,57.0897,57.1042,18929.1509
2012-04-25 13:10:00,78.9,78.92,78.84,78.86,8761.492698756085,57.097,57.1114,57.0535,57.068,8761.4927
2012-04-25 13:15:00,78.89,78.91,78.87,78.89,4759.329367225527,57.0897,57.1042,57.0752,57.0897,4759.3294
2012-04-25 13:20:00,78.9,78.92,78.88,78.92,8112.493239588966,57.097,57.1114,57.0825,57.1114,8112.4932
2012-04-25 13:25:00,78.91,78.92,78.86,78.86,4975.662520281233,57.1042,57.1114,57.068,57.068,4975.6625
2012-04-25 13:30:00,78.86,78.92,78.85,78.91,4651.162790697675,57.068,57.1114,57.0608,57.1042,4651.1628
2012-04-25 13:35:00,78.92,78.93,78.89,78.91,11465.657111952409,57.1114,57.1187,57.0897,57.1042,11465.6571
2012-04-25 13:40:00,78.91,78.93,78.87,78.91,21092.48242293132,57.1042,57.1187,57.0752,57.1042,21092.4824
2012-04-25 13:45:00,78.92,78.94,78.9,78.9,5949.161709031909,57.1114,57.1259,57.097,57.097,5949.1617
2012-04-25 13:50:00,78.91,78.95,78.91,78.95,7571.660356949702,57.1042,57.1331,57.1042,57.1331,7571.6604
2012-04-25 13:55:00,78.95,78.97,78.92,78.97,16657.652785289345,57.1331,57.1476,57.1114,57.1476,16657.6528
2012-04-25 14:00:00,78.96,78.97,78.85,78.91,25959.97836668469,57.1404,57.1476,57.0608,57.1042,25959.9784
2012-04-25 14:05:00,78.92,78.93,78.86,78.87,23147.64737696052,57.1114,57.1187,57.068,57.0752,23147.6474
2012-04-25 14:10:00,78.87,78.95,78.87,78.93,29096.809085992427,57.0752,57.1331,57.0752,57.1187,29096.8091
2012-04-25 14:15:00,78.93,78.93,78.9,78.91,29313.14223904813,57.1187,57.1187,57.097,57.1042,29313.1422
2012-04-25 14:20:00,78.91,79.0,78.89,78.97,79394.26717144402,57.1042,57.1693,57.0897,57.1476,79394.2672
2012-04-25 14:25:00,78.98,79.0,78.88,78.92,29637.64196863169,57.1548,57.1693,57.0825,57.1114,29637.642
2012-04-25 14:30:00,78.92,78.92,78.73,78.74,26392.644672796105,57.1114,57.1114,56.9739,56.9812,26392.6447
2012-04-25 14:35:00,78.74,78.76,78.55,78.57,19469.98377501352,56.9812,56.9956,56.8437,56.8581,19469.9838
2012-04-25 14:40:00,78.58,78.8,78.56,78.73,34721.471065440775,56.8654,57.0246,56.8509,56.9739,34721.4711
2012-04-25 14:45:00,78.72,78.83,78.72,78.82,14061.654948620877,56.9667,57.0463,56.9667,57.0391,14061.6549
2012-04-25 14:50:00,78.83,78.91,78.81,78.85,12222.823147647376,57.0463,57.1042,57.0318,57.0608,12222.8231
2012-04-25 14:55:00,78.83,78.86,78.76,78.86,16224.986479177933,57.0463,57.068,56.9956,57.068,16224.9865
2012-04-25 15:00:00,78.85,78.93,78.84,78.9,21849.648458626285,57.0608,57.1187,57.0535,57.097,21849.6485
2012-04-25 15:05:00,78.91,79.02,78.9,78.93,56571.11952406706,57.1042,57.1838,57.097,57.1187,56571.1195
2012-04-25 15:10:00,78.92,78.95,78.88,78.89,18929.15089237425,57.1114,57.1331,57.0825,57.0897,18929.1509
2012-04-25 15:15:00,78.88,78.92,78.86,78.92,13520.82206598161,57.0825,57.1114,57.068,57.1114,13520.8221
2012-04-25 15:20:00,78.91,78.92,78.83,78.85,42942.1308815576,57.1042,57.1114,57.0463,57.0608,42942.1309
2012-04-25 15:25:00,78.86,78.92,78.8,78.85,57436.45213628988,57.068,57.1114,57.0246,57.0608,57436.4521
2012-04-25 15:30:00,78.84,78.93,78.8,78.89,25635.478637101136,57.0535,57.1187,57.0246,57.0897,25635.4786
2012-04-25 15:35:00,78.91,78.93,78.9,78.93,24121.146565711195,57.1042,57.1187,57.097,57.1187,24121.1466
2012-04-25 15:40:00,78.92,78.98,78.91,78.91,26933.47755543537,57.1114,57.1548,57.1042,57.1042,26933.4776
2012-04-25 15:45:00,78.92,78.99,78.88,78.95,27149.81070849108,57.1114,57.1621,57.0825,57.1331,27149.8107
2012-04-25 15:50:00,78.96,79.0,78.93,78.95,31800.97349918875,57.1404,57.1693,57.1187,57.1331,31800.9735
2012-04-25 15:55:00,78.96,79.02,78.87,79.02,60032.44997295836,57.1404,57.1838,57.0752,57.1838,60032.45
2012-04-26 09:30:00,79.21,79.23,78.87,79.05,37101.135749053545,57.3213,57.3358,57.0752,57.2055,37101.1357
2012-04-26 09:35:00,79.16,79.19,79.0,79.08,8112.493239588966,57.2851,57.3068,57.1693,57.2272,8112.4932
2012-04-26 09:40:00,79.08,79.12,78.99,79.12,14602.48783126014,57.2272,57.2562,57.1621,57.2562,14602.4878
2012-04-26 09:45:00,79.12,79.33,79.09,79.31,11141.157382368849,57.2562,57.4081,57.2345,57.3937,11141.1574
2012-04-26 09:50:00,79.33,79.38,79.27,79.33,17306.65224445646,57.4081,57.4443,57.3647,57.4081,17306.6522
2012-04-26 09:55:00,79.32,79.34,79.14,79.25,19902.65008112493,57.4009,57.4154,57.2706,57.3502,19902.6501
2012-04-26 10:00:00,79.25,79.51,79.25,79.49,23796.646836127635,57.3502,57.5384,57.3502,57.5239,23796.6468
2012-04-26 10:05:00,79.41,79.57,79.32,79.52,11681.990265008111,57.466,57.5818,57.4009,57.5456,11681.9903
2012-04-26 10:10:00,79.53,79.54,79.42,79.45,6381.828015143321,57.5529,57.5601,57.4733,57.495,6381.828
2012-04-26 10:15:00,79.44,79.52,79.41,79.41,11790.156841535963,57.4877,57.5456,57.466,57.466,11790.1568
2012-04-26 10:20:00,79.42,79.42,79.33,79.33,5732.828555976204,57.4733,57.4733,57.4081,57.4081,5732.8286
2012-04-26 10:25:00,79.3,79.41,79.29,79.38,27474.31043807464,57.3864,57.466,57.3792,57.4443,27474.3104
2012-04-26 10:30:00,79.36,79.36,79.19,79.22,13088.1557598702,57.4298,57.4298,57.3068,57.3285,13088.1558
2012-04-26 10:35:00,79.24,79.28,79.17,79.19,18171.98485667929,57.343,57.3719,57.2923,57.3068,18171.9849
2012-04-26 10:40:00,79.19,79.29,79.1,79.27,22714.981070849102,57.3068,57.3792,57.2417,57.3647,22714.9811
2012-04-26 10:45:00,79.29,79.35,79.16,79.17,6057.328285559762,57.3792,57.4226,57.2851,57.2923,6057.3283
2012-04-26 10:50:00,79.16,79.3,79.01,79.17,38615.46782044348,57.2851,57.3864,57.1766,57.2923,38615.4678
2012-04-26 10:55:00,79.17,79.26,79.05,79.21,25743.645213628988,57.2923,57.3575,57.2055,57.3213,25743.6452
2012-04-26 11:00:00,79.2,79.27,79.17,79.24,6922.660897782585,57.3141,57.3647,57.2923,57.343,6922.6609
2012-04-26 11:05:00,79.27,79.29,79.23,79.24,2704.164413196322,57.3647,57.3792,57.3358,57.343,2704.1644
2012-04-26 11:10:00,79.23,79.31,79.21,79.22,5083.829096809086,57.3358,57.3937,57.3213,57.3285,5083.8291
2012-04-26 11:15:00,79.23,79.29,79.18,79.27,3785.830178474851,57.3358,57.3792,57.2996,57.3647,3785.8302
2012-04-26 11:20:00,79.25,79.37,79.25,79.37,3893.996755002704,57.3502,57.4371,57.3502,57.4371,3893.9968
2012-04-26 11:25:00,79.38,79.44,79.34,79.44,3677.6636019469984,57.4443,57.4877,57.4154,57.4877,3677.6636
2012-04-26 11:30:00,79.45,79.45,79.38,79.41,4002.163331530557,57.495,57.495,57.4443,57.466,4002.1633
2012-04-26 11:35:00,79.43,79.5,79.42,79.48,1838.8318009734992,57.4805,57.5312,57.4733,57.5167,1838.8318
2012-04-26 11:40:00,79.49,79.52,79.47,79.49,4651.162790697675,57.5239,57.5456,57.5094,57.5239,4651.1628
2012-04-26 11:45:00,79.5,79.5,79.47,79.48,6273.661438615468,57.5312,57.5312,57.5094,57.5167,6273.6614
2012-04-26 11:50:00,79.48,79.48,79.36,79.37,23363.980530016222,57.5167,57.5167,57.4298,57.4371,23363.9805
2012-04-26 11:55:00,79.36,79.37,79.31,79.34,11357.490535424551,57.4298,57.4371,57.3937,57.4154,11357.4905
2012-04-26 12:00:00,79.3,79.33,79.3,79.32,8328.826392644673,57.3864,57.4081,57.3864,57.4009,8328.8264
2012-04-26 12:05:00,79.32,79.37,79.29,79.31,9302.32558139535,57.4009,57.4371,57.3792,57.3937,9302.3256
2012-04-26 12:10:00,79.31,79.37,79.3,79.33,6922.660897782585,57.3937,57.4371,57.3864,57.4081,6922.6609
2012-04-26 12:15:00,79.34,79.35,79.28,79.29,3244.9972958355866,57.4154,57.4226,57.3719,57.3792,3244.9973
2012-04-26 12:20:00,79.29,79.34,79.29,79.32,6057.328285559762,57.3792,57.4154,57.3792,57.4009,6057.3283
2012-04-26 12:25:00,79.32,79.32,79.3,79.3,6165.494862087615,57.4009,57.4009,57.3864,57.3864,6165.4949
2012-04-26 12:30:00,79.31,79.32,79.27,79.29,3136.830719307734,57.3937,57.4009,57.3647,57.3792,3136.8307
2012-04-26 12:35:00,79.3,79.32,79.28,79.28,4434.8296376419685,57.3864,57.4009,57.3719,57.3719,4434.8296
2012-04-26 12:40:00,79.29,79.3,79.27,79.29,3569.4970254191453,57.3792,57.3864,57.3647,57.3792,3569.497
2012-04-26 12:45:00,79.3,79.41,79.3,79.32,25202.812330989724,57.3864,57.466,57.3864,57.4009,25202.8123
2012-04-26 12:50:00,79.32,79.33,79.3,79.3,2812.330989724175,57.4009,57.4081,57.3864,57.3864,2812.331
2012-04-26 12:55:00,79.29,79.35,79.27,79.35,2704.164413196322,57.3792,57.4226,57.3647,57.4226,2704.1644
2012-04-26 13:00:00,79.36,79.41,79.29,79.32,36343.96971335857,57.4298,57.466,57.3792,57.4009,36343.9697
2012-04-26 13:05:00,79.34,79.39,79.31,79.38,8653.32612222823,57.4154,57.4516,57.3937,57.4443,8653.3261
2012-04-26 13:10:00,79.37,79.37,79.32,79.34,4326.663061114115,57.4371,57.4371,57.4009,57.4154,4326.6631
2012-04-26 13:15:00,79.34,79.48,79.34,79.48,10708.491076257436,57.4154,57.5167,57.4154,57.5167,10708.4911
2012-04-26 13:20:00,79.47,79.49,79.39,79.44,9626.825310978908,57.5094,57.5239,57.4516,57.4877,9626.8253
2012-04-26 13:25:00,79.43,79.48,79.42,79.48,2920.497566252028,57.4805,57.5167,57.4733,57.5167,2920.4976
2012-04-26 13:30:00,79.46,79.53,79.45,79.5,6598.161168199026,57.5022,57.5529,57.495,57.5312,6598.1612
2012-04-26 13:35:00,79.51,79.74,79.51,79.7,12006.489994591671,57.5384,57.7048,57.5384,57.6759,12006.49
2012-04-26 13:40:00,79.69,79.7,79.63,79.63,7679.826933477555,57.6686,57.6759,57.6252,57.6252,7679.8269
2012-04-26 13:45:00,79.65,79.73,79.61,79.71,4002.163331530557,57.6397,57.6976,57.6108,57.6831,4002.1633
2012-04-26 13:50:00,79.72,79.77,79.69,79.76,7247.160627366144,57.6904,57.7265,57.6686,57.7193,7247.1606
2012-04-26 13:55:00,79.75,79.8,79.73,79.8,4326.663061114115,57.7121,57.7483,57.6976,57.7483,4326.6631
2012-04-26 14:00:00,79.79,79.84,79.77,79.79,10275.824770146024,57.741,57.7772,57.7265,57.741,10275.8248
2012-04-26 14:05:00,79.8,79.82,79.78,79.81,3893.996755002704,57.7483,57.7627,57.7338,57.7555,3893.9968
2012-04-26 14:10:00,79.8,79.84,79.77,79.78,7030.8274743104375,57.7483,57.7772,57.7265,57.7338,7030.8275
2012-04-26 14:15:00,79.78,79.85,79.78,79.81,6706.327744726879,57.7338,57.7844,57.7338,57.7555,6706.3277
2012-04-26 14:20:00,79.83,79.87,79.81,79.85,12547.322877230936,57.77,57.7989,57.7555,57.7844,12547.3229
2012-04-26 14:25:00,79.84,79.86,79.79,79.85,10924.824229313142,57.7772,57.7917,57.741,57.7844,10924.8242
2012-04-26 14:30:00,79.86,79.88,79.83,79.87,3677.6636019469984,57.7917,57.8061,57.77,57.7989,3677.6636
2012-04-26 14:35:00,79.87,79.9,79.73,79.78,31260.140616549485,57.7989,57.8206,57.6976,57.7338,31260.1406
2012-04-26 14:40:00,79.78,79.8,79.72,79.79,17522.98539751217,57.7338,57.7483,57.6904,57.741,17522.9854
2012-04-26 14:45:00,79.78,79.88,79.78,79.84,10924.824229313142,57.7338,57.8061,57.7338,57.7772,10924.8242
2012-04-26 14:50:00,79.85,79.9,79.85,79.87,20335.316387236344,57.7844,57.8206,57.7844,57.7989,20335.3164
2012-04-26 14:55:00,79.85,79.93,79.83,79.9,16116.81990265008,57.7844,57.8423,57.77,57.8206,16116.8199
2012-04-26 15:00:00,79.9,79.93,79.86,79.87,18063.81828015144,57.8206,57.8423,57.7917,57.7989,18063.8183
2012-04-26 15:05:00,79.87,79.87,79.7,79.71,25419.145484045428,57.7989,57.7989,57.6759,57.6831,25419.1455
2012-04-26 15:10:00,79.71,79.78,79.68,79.73,15900.486749594374,57.6831,57.7338,57.6614,57.6976,15900.4867
2012-04-26 15:15:00,79.73,79.75,79.68,79.68,38939.96755002704,57.6976,57.7121,57.6614,57.6614,38939.9676
2012-04-26 15:20:00,79.68,79.74,79.68,79.69,20443.4829637642,57.6614,57.7048,57.6614,57.6686,20443.483
2012-04-26 15:25:00,79.68,79.72,79.64,79.64,18712.81773931855,57.6614,57.6904,57.6325,57.6325,18712.8177
2012-04-26 15:30:00,79.65,79.78,79.63,79.74,95511.0870740941,57.6397,57.7338,57.6252,57.7048,95511.0871
2012-04-26 15:35:00,79.74,79.82,79.74,79.76,25094.64575446187,57.7048,57.7627,57.7048,57.7193,25094.6458
2012-04-26 15:40:00,79.75,79.8,79.74,79.75,24986.47917793402,57.7121,57.7483,57.7048,57.7121,24986.4792
2012-04-26 15:45:00,79.75,79.83,79.73,79.77,32990.80584099513,57.7121,57.77,57.6976,57.7265,32990.8058
2012-04-26 15:50:00,79.77,79.79,79.74,79.75,25527.312060573284,57.7265,57.741,57.7048,57.7121,25527.3121
2012-04-26 15:55:00,79.74,79.81,79.73,79.8,65008.11249323958,57.7048,57.7555,57.6976,57.7483,65008.1125
2012-04-27 09:30:00,79.49,79.74,79.28,79.28,82206.5981611682,57.5239,57.7048,57.3719,57.3719,82206.5982
2012-04-27 09:35:00,79.2,79.51,79.19,79.51,30178.47485127096,57.3141,57.5384,57.3068,57.5384,30178.4749
2012-04-27 09:40:00,79.52,79.65,79.34,79.55,19686.316928069227,57.5456,57.6397,57.4154,57.5673,19686.3169
2012-04-27 09:45:00,79.53,79.65,79.43,79.56,27149.81070849108,57.5529,57.6397,57.4805,57.5746,27149.8107
2012-04-27 09:50:00,79.53,79.56,79.44,79.53,17414.818820984314,57.5529,57.5746,57.4877,57.5529,17414.8188
2012-04-27 09:55:00,79.56,79.57,79.38,79.38,29962.14169821525,57.5746,57.5818,57.4443,57.4443,29962.1417
2012-04-27 10:00:00,79.36,79.51,79.17,79.24,49215.79232017307,57.4298,57.5384,57.2923,57.343,49215.7923
2012-04-27 10:05:00,79.22,79.36,79.11,79.31,47809.626825310974,57.3285,57.4298,57.2489,57.3937,47809.6268
2012-04-27 10:10:00,79.32,79.36,79.2,79.32,17739.318550567874,57.4009,57.4298,57.3141,57.4009,17739.3186
2012-04-27 10:15:00,79.29,79.41,79.15,79.41,73769.60519199567,57.3792,57.466,57.2779,57.466,73769.6052
2012-04-27 10:20:00,79.41,79.41,79.24,79.29,32233.63980530016,57.466,57.466,57.343,57.3792,32233.6398
2012-04-27 10:25:00,79.29,79.39,79.16,79.39,36343.96971335857,57.3792,57.4516,57.2851,57.4516,36343.9697
2012-04-27 10:30:00,79.33,79.5,79.29,79.42,21092.48242293132,57.4081,57.5312,57.3792,57.4733,21092.4824
2012-04-27 10:35:00,79.42,79.49,79.38,79.49,8869.659275283937,57.4733,57.5239,57.4443,57.5239,8869.6593
2012-04-27 10:40:00,79.46,79.49,79.4,79.46,7571.660356949702,57.5022,57.5239,57.4588,57.5022,7571.6604
2012-04-27 10:45:00,79.46,79.46,79.37,79.44,16333.153055705789,57.5022,57.5022,57.4371,57.4877,16333.1531
2012-04-27 10:50:00,79.45,79.52,79.43,79.49,15035.154137371552,57.495,57.5456,57.4805,57.5239,15035.1541
2012-04-27 10:55:00,79.51,79.52,79.47,79.48,14386.154678204435,57.5384,57.5456,57.5094,57.5167,14386.1547
2012-04-27 11:00:00,79.48,79.52,79.46,79.46,11573.82368848026,57.5167,57.5456,57.5022,57.5022,11573.8237
2012-04-27 11:05:00,79.47,79.51,79.45,79.45,6706.327744726879,57.5094,57.5384,57.495,57.495,6706.3277
2012-04-27 11:10:00,79.47,79.51,79.44,79.46,24661.97944835046,57.5094,57.5384,57.4877,57.5022,24661.9794
2012-04-27 11:15:00,79.48,79.51,79.46,79.47,5408.328826392644,57.5167,57.5384,57.5022,57.5094,5408.3288
2012-04-27 11:20:00,79.48,79.5,79.44,79.46,7138.994050838291,57.5167,57.5312,57.4877,57.5022,7138.9941
2012-04-27 11:25:00,79.45,79.48,79.43,79.43,15035.154137371552,57.495,57.5167,57.4805,57.4805,15035.1541
2012-04-27 11:30:00,79.44,79.48,79.41,79.47,8328.826392644673,57.4877,57.5167,57.466,57.5094,8328.8264
2012-04-27 11:35:00,79.49,79.51,79.47,79.51,4542.9962141698215,57.5239,57.5384,57.5094,57.5384,4542.9962
2012-04-27 11:40:00,79.51,79.51,79.47,79.49,7679.826933477555,57.5384,57.5384,57.5094,57.5239,7679.8269
2012-04-27 11:45:00,79.5,79.51,79.45,79.48,67604.11032990806,57.5312,57.5384,57.495,57.5167,67604.1103
2012-04-27 11:50:00,79.47,79.51,79.47,79.49,13412.655489453758,57.5094,57.5384,57.5094,57.5239,13412.6555
2012-04-27 11:55:00,79.5,79.53,79.5,79.51,3028.664142779881,57.5312,57.5529,57.5312,57.5384,3028.6641
2012-04-27 12:00:00,79.53,79.53,79.48,79.53,2055.164954029205,57.5529,57.5529,57.5167,57.5529,2055.165
2012-04-27 12:05:00,79.53,79.62,79.53,79.59,6598.161168199026,57.5529,57.618,57.5529,57.5963,6598.1612
2012-04-27 12:10:00,79.59,79.75,79.59,79.75,7787.993510005408,57.5963,57.7121,57.5963,57.7121,7787.9935
2012-04-27 12:15:00,79.74,79.75,79.68,79.69,17631.15197404002,57.7048,57.7121,57.6614,57.6686,17631.152
2012-04-27 12:20:00,79.69,79.69,79.64,79.67,15251.487290427258,57.6686,57.6686,57.6325,57.6542,15251.4873
2012-04-27 12:25:00,79.65,79.69,79.64,79.64,16116.81990265008,57.6397,57.6686,57.6325,57.6325,16116.8199
2012-04-27 12:30:00,79.65,79.66,79.58,79.63,33098.972417522986,57.6397,57.6469,57.589,57.6252,33098.9724
2012-04-27 12:35:00,79.63,79.64,79.48,79.53,52352.6230394808,57.6252,57.6325,57.5167,57.5529,52352.623
2012-04-27 12:40:00,79.53,79.57,79.53,79.55,15900.486749594374,57.5529,57.5818,57.5529,57.5673,15900.4867
2012-04-27 12:45:00,79.55,79.57,79.53,79.55,3028.664142779881,57.5673,57.5818,57.5529,57.5673,3028.6641
2012-04-27 12:50:00,79.56,79.58,79.54,79.55,15359.65386695511,57.5746,57.589,57.5601,57.5673,15359.6539
2012-04-27 12:55:00,79.54,79.55,79.49,79.5,49972.95835586804,57.5601,57.5673,57.5239,57.5312,49972.9584
2012-04-27 13:00:00,79.5,79.52,79.5,79.51,4867.49594375338,57.5312,57.5456,57.5312,57.5384,4867.4959
2012-04-27 13:05:00,79.5,79.53,79.44,79.44,32558.13953488372,57.5312,57.5529,57.4877,57.4877,32558.1395
2012-04-27 13:10:00,79.46,79.47,79.41,79.46,41319.6322336398,57.5022,57.5094,57.466,57.5022,41319.6322
2012-04-27 13:15:00,79.46,79.51,79.46,79.51,4867.49594375338,57.5022,57.5384,57.5022,57.5384,4867.4959
2012-04-27 13:20:00,79.51,79.55,79.48,79.51,17631.15197404002,57.5384,57.5673,57.5167,57.5384,17631.152
2012-04-27 13:25:00,79.51,79.52,79.48,79.51,14926.9875608437,57.5384,57.5456,57.5167,57.5384,14926.9876
2012-04-27 13:30:00,79.52,79.53,79.49,79.51,28339.64305029745,57.5456,57.5529,57.5239,57.5384,28339.6431
2012-04-27 13:35:00,79.51,79.53,79.47,79.48,32990.80584099513,57.5384,57.5529,57.5094,57.5167,32990.8058
2012-04-27 13:40:00,79.5,79.55,79.47,79.53,17739.318550567874,57.5312,57.5673,57.5094,57.5529,17739.3186
2012-04-27 13:45:00,79.53,79.54,79.52,79.53,5732.828555976204,57.5529,57.5601,57.5456,57.5529,5732.8286
2012-04-27 13:50:00,79.54,79.54,79.51,79.53,5624.66197944835,57.5601,57.5601,57.5384,57.5529,5624.662
2012-04-27 13:55:00,79.53,79.54,79.53,79.54,4110.32990805841,57.5529,57.5601,57.5529,57.5601,4110.3299
2012-04-27 14:00:00,79.54,79.54,79.51,79.51,18929.15089237425,57.5601,57.5601,57.5384,57.5384,18929.1509
2012-04-27 14:05:00,79.52,79.55,79.52,79.53,28447.80962682531,57.5456,57.5673,57.5456,57.5529,28447.8096
2012-04-27 14:10:00,79.52,79.53,79.52,79.52,13196.322336398052,57.5456,57.5529,57.5456,57.5456,13196.3223
2012-04-27 14:15:00,79.52,79.53,79.47,79.48,16333.153055705789,57.5456,57.5529,57.5094,57.5167,16333.1531
2012-04-27 14:20:00,79.5,79.5,79.36,79.37,61438.61546782044,57.5312,57.5312,57.4298,57.4371,61438.6155
2012-04-27 14:25:00,79.37,79.39,79.24,79.24,21849.648458626285,57.4371,57.4516,57.343,57.343,21849.6485
2012-04-27 14:30:00,79.24,79.34,79.15,79.25,83612.76365603028,57.343,57.4154,57.2779,57.3502,83612.7637
2012-04-27 14:35:00,79.21,79.24,79.18,79.19,22174.14818820984,57.3213,57.343,57.2996,57.3068,22174.1482
2012-04-27 14:40:00,79.19,79.25,79.14,79.18,64142.779881016766,57.3068,57.3502,57.2706,57.2996,64142.7799
2012-04-27 14:45:00,79.17,79.19,79.14,79.14,20443.4829637642,57.2923,57.3068,57.2706,57.2706,20443.483
2012-04-27 14:50:00,79.13,79.22,79.11,79.16,43699.29691725257,57.2634,57.3285,57.2489,57.2851,43699.2969
2012-04-27 14:55:00,79.17,79.18,79.06,79.06,18712.81773931855,57.2923,57.2996,57.2127,57.2127,18712.8177
2012-04-27 15:00:00,79.06,79.17,79.03,79.03,61438.61546782044,57.2127,57.2923,57.191,57.191,61438.6155
2012-04-27 15:05:00,79.03,79.2,79.0,79.12,116928.06922660898,57.191,57.3141,57.1693,57.2562,116928.0692
2012-04-27 15:10:00,79.13,79.13,79.06,79.06,45862.62844780963,57.2634,57.2634,57.2127,57.2127,45862.6284
2012-04-27 15:15:00,79.07,79.13,78.97,79.09,54407.787993510006,57.22,57.2634,57.1476,57.2345,54407.788
2012-04-27 15:20:00,79.1,79.24,79.09,79.16,29096.809085992427,57.2417,57.343,57.2345,57.2851,29096.8091
2012-04-27 15:25:00,79.16,79.16,79.13,79.16,14818.820984315846,57.2851,57.2851,57.2634,57.2851,14818.821
2012-04-27 15:30:00,79.15,79.17,79.15,79.17,17739.318550567874,57.2779,57.2923,57.2779,57.2923,17739.3186
2012-04-27 15:35:00,79.16,79.17,79.09,79.09,22390.48134126555,57.2851,57.2923,57.2345,57.2345,22390.4813
2012-04-27 15:40:00,79.1,79.17,79.1,79.16,51919.956733369385,57.2417,57.2923,57.2417,57.2851,51919.9567
2012-04-27 15:45:00,79.17,79.22,79.14,79.16,43050.29745808545,57.2923,57.3285,57.2706,57.2851,43050.2975
2012-04-27 15:50:00,79.16,79.17,79.09,79.12,38939.96755002704,57.2851,57.2923,57.2345,57.2562,38939.9676
2012-04-27 15:55:00,79.12,79.17,79.09,79.11,85127.09572742022,57.2562,57.2923,57.2345,57.2489,85127.0957
2012-04-30 09:30:00,79.27,79.37,79.1,79.28,37317.46890210925,57.3647,57.4371,57.2417,57.3719,37317.4689
2012-04-30 09:35:00,79.21,79.3,79.16,79.16,19578.15035154137,57.3213,57.3864,57.2851,57.2851,19578.1504
2012-04-30 09:40:00,79.15,79.17,78.93,78.95,35803.136830719304,57.2779,57.2923,57.1187,57.1331,35803.1368
2012-04-30 09:45:00,78.97,79.12,78.81,78.81,19902.65008112493,57.1476,57.2562,57.0318,57.0318,19902.6501
2012-04-30 09:50:00,78.78,78.92,78.63,78.8,36992.969172525685,57.0101,57.1114,56.9016,57.0246,36992.9692
2012-04-30 09:55:00,78.78,78.81,78.7,78.78,13628.988642509465,57.0101,57.0318,56.9522,57.0101,13628.9886
2012-04-30 10:00:00,78.74,78.8,78.72,78.78,19469.98377501352,56.9812,57.0246,56.9667,57.0101,19469.9838
2012-04-30 10:05:00,78.79,78.86,78.7,78.83,46727.961060032445,57.0174,57.068,56.9522,57.0463,46727.9611
2012-04-30 10:10:00,78.84,78.84,78.68,78.8,15575.987020010816,57.0535,57.0535,56.9378,57.0246,15575.987
2012-04-30 10:15:00,78.8,78.95,78.8,78.84,16657.652785289345,57.0246,57.1331,57.0246,57.0535,16657.6528
2012-04-30 10:20:00,78.82,78.85,78.77,78.82,23688.480259599783,57.0391,57.0608,57.0029,57.0391,23688.4803
2012-04-30 10:25:00,78.81,78.97,78.81,78.92,49756.62520281233,57.0318,57.1476,57.0318,57.1114,49756.6252
2012-04-30 10:30:00,78.89,78.94,78.84,78.91,22174.14818820984,57.0897,57.1259,57.0535,57.1042,22174.1482
2012-04-30 10:35:00,78.92,78.92,78.83,78.91,18388.31800973499,57.1114,57.1114,57.0463,57.1042,18388.318
2012-04-30 10:40:00,78.92,78.92,78.81,78.82,15359.65386695511,57.1114,57.1114,57.0318,57.0391,15359.6539
2012-04-30 10:45:00,78.82,78.83,78.7,78.8,14169.821525148727,57.0391,57.0463,56.9522,57.0246,14169.8215
2012-04-30 10:50:00,78.79,78.86,78.75,78.81,15900.486749594374,57.0174,57.068,56.9884,57.0318,15900.4867
2012-04-30 10:55:00,78.81,78.82,78.72,78.78,4651.162790697675,57.0318,57.0391,56.9667,57.0101,4651.1628
2012-04-30 11:00:00,78.78,78.8,78.7,78.7,12979.989183342346,57.0101,57.0246,56.9522,56.9522,12979.9892
2012-04-30 11:05:00,78.68,78.75,78.68,78.7,8112.493239588966,56.9378,56.9884,56.9378,56.9522,8112.4932
2012-04-30 11:10:00,78.69,78.84,78.65,78.79,36560.30286641428,56.945,57.0535,56.916,57.0174,36560.3029
2012-04-30 11:15:00,78.8,78.89,78.77,78.83,10600.324499729582,57.0246,57.0897,57.0029,57.0463,10600.3245
2012-04-30 11:20:00,78.84,78.93,78.83,78.84,22931.31422390481,57.0535,57.1187,57.0463,57.0535,22931.3142
2012-04-30 11:25:00,78.85,78.95,78.76,78.89,25527.312060573284,57.0608,57.1331,56.9956,57.0897,25527.3121
2012-04-30 11:30:00,78.89,78.92,78.83,78.85,114764.73769605192,57.0897,57.1114,57.0463,57.0608,114764.7377
2012-04-30 11:35:00,78.86,78.87,78.78,78.84,10059.491617090318,57.068,57.0752,57.0101,57.0535,10059.4916
2012-04-30 11:40:00,78.85,78.88,78.83,78.87,2812.330989724175,57.0608,57.0825,57.0463,57.0752,2812.331
2012-04-30 11:45:00,78.86,78.94,78.86,78.89,102433.74797187668,57.068,57.1259,57.068,57.0897,102433.748
2012-04-30 11:50:00,78.92,78.94,78.88,78.91,52136.2898864251,57.1114,57.1259,57.0825,57.1042,52136.2899
2012-04-30 11:55:00,78.9,78.95,78.89,78.94,4326.663061114115,57.097,57.1331,57.0897,57.1259,4326.6631
2012-04-30 12:00:00,78.92,78.95,78.89,78.9,6381.828015143321,57.1114,57.1331,57.0897,57.097,6381.828
2012-04-30 12:05:00,78.9,78.93,78.88,78.92,10924.824229313142,57.097,57.1187,57.0825,57.1114,10924.8242
2012-04-30 12:10:00,78.91,78.91,78.89,78.91,3461.3304488912927,57.1042,57.1042,57.0897,57.1042,3461.3304
2012-04-30 12:15:00,78.89,78.92,78.89,78.92,5408.328826392644,57.0897,57.1114,57.0897,57.1114,5408.3288
2012-04-30 12:20:00,78.93,79.03,78.93,79.02,30070.308274743104,57.1187,57.191,57.1187,57.1838,30070.3083
2012-04-30 12:25:00,79.01,79.03,78.99,78.99,7030.8274743104375,57.1766,57.191,57.1621,57.1621,7030.8275
2012-04-30 12:30:00,78.98,79.04,78.97,78.97,6814.494321254732,57.1548,57.1983,57.1476,57.1476,6814.4943
2012-04-30 12:35:00,78.98,79.06,78.96,79.06,4867.49594375338,57.1548,57.2127,57.1404,57.2127,4867.4959
2012-04-30 12:40:00,79.06,79.09,79.0,79.01,9085.992428339645,57.2127,57.2345,57.1693,57.1766,9085.9924
2012-04-30 12:45:00,79.01,79.05,79.01,79.04,4759.329367225527,57.1766,57.2055,57.1766,57.1983,4759.3294
2012-04-30 12:50:00,79.04,79.06,79.0,79.06,7030.8274743104375,57.1983,57.2127,57.1693,57.2127,7030.8275
2012-04-30 12:55:00,79.06,79.06,79.01,79.04,4110.32990805841,57.2127,57.2127,57.1766,57.1983,4110.3299
2012-04-30 13:00:00,79.04,79.15,79.04,79.14,24553.812871822607,57.1983,57.2779,57.1983,57.2706,24553.8129
2012-04-30 13:05:00,79.14,79.15,79.12,79.14,11681.990265008111,57.2706,57.2779,57.2562,57.2706,11681.9903
2012-04-30 13:10:00,79.14,79.15,79.11,79.15,8977.82585181179,57.2706,57.2779,57.2489,57.2779,8977.8259
2012-04-30 13:15:00,79.13,79.15,79.1,79.12,4218.496484586262,57.2634,57.2779,57.2417,57.2562,4218.4965
2012-04-30 13:20:00,79.12,79.12,79.1,79.1,4110.32990805841,57.2562,57.2562,57.2417,57.2417,4110.3299
2012-04-30 13:25:00,79.09,79.1,79.04,79.05,6598.161168199026,57.2345,57.2417,57.1983,57.2055,6598.1612
2012-04-30 13:30:00,79.06,79.09,78.96,79.03,21416.98215251488,57.2127,57.2345,57.1404,57.191,21416.9822
2012-04-30 13:35:00,79.03,79.1,79.02,79.08,3244.9972958355866,57.191,57.2417,57.1838,57.2272,3244.9973
2012-04-30 13:40:00,79.08,79.08,79.03,79.03,5191.995673336939,57.2272,57.2272,57.191,57.191,5191.9957
2012-04-30 13:45:00,79.02,79.03,78.98,78.98,5516.495402920497,57.1838,57.191,57.1548,57.1548,5516.4954
2012-04-30 13:50:00,78.98,79.04,78.97,79.04,6165.494862087615,57.1548,57.1983,57.1476,57.1983,6165.4949
2012-04-30 13:55:00,79.04,79.09,79.0,79.09,7030.8274743104375,57.1983,57.2345,57.1693,57.2345,7030.8275
2012-04-30 14:00:00,79.08,79.14,79.06,79.06,23363.980530016222,57.2272,57.2706,57.2127,57.2127,23363.9805
2012-04-30 14:05:00,79.06,79.08,79.04,79.05,9734.99188750676,57.2127,57.2272,57.1983,57.2055,9734.9919
2012-04-30 14:10:00,79.05,79.08,79.03,79.03,8977.82585181179,57.2055,57.2272,57.191,57.191,8977.8259
2012-04-30 14:15:00,79.05,79.12,79.04,79.12,5191.995673336939,57.2055,57.2562,57.1983,57.2562,5191.9957
2012-04-30 14:20:00,79.13,79.18,79.13,79.17,8869.659275283937,57.2634,57.2996,57.2634,57.2923,8869.6593
2012-04-30 14:25:00,79.18,79.19,79.05,79.07,9518.658734451054,57.2996,57.3068,57.2055,57.22,9518.6587
2012-04-30 14:30:00,79.06,79.14,79.05,79.13,9302.32558139535,57.2127,57.2706,57.2055,57.2634,9302.3256
2012-04-30 14:35:00,79.11,79.11,79.04,79.08,9194.159004867495,57.2489,57.2489,57.1983,57.2272,9194.159
2012-04-30 14:40:00,79.08,79.16,79.08,79.12,27690.64359113034,57.2272,57.2851,57.2272,57.2562,27690.6436
2012-04-30 14:45:00,79.12,79.14,79.06,79.08,28339.64305029745,57.2562,57.2706,57.2127,57.2272,28339.6431
2012-04-30 14:50:00,79.06,79.12,79.06,79.09,7247.160627366144,57.2127,57.2562,57.2127,57.2345,7247.1606
2012-04-30 14:55:00,79.09,79.13,79.06,79.09,8869.659275283937,57.2345,57.2634,57.2127,57.2345,8869.6593
2012-04-30 15:00:00,79.09,79.11,79.0,79.0,19469.98377501352,57.2345,57.2489,57.1693,57.1693,19469.9838
2012-04-30 15:05:00,79.0,79.0,78.93,78.93,13845.32179556517,57.1693,57.1693,57.1187,57.1187,13845.3218
2012-04-30 15:10:00,78.93,79.01,78.92,78.92,28123.30989724175,57.1187,57.1766,57.1114,57.1114,28123.3099
2012-04-30 15:15:00,78.94,78.95,78.92,78.94,11790.156841535963,57.1259,57.1331,57.1114,57.1259,11790.1568
2012-04-30 15:20:00,78.94,79.01,78.94,78.95,12439.156300703082,57.1259,57.1766,57.1259,57.1331,12439.1563
2012-04-30 15:25:00,78.95,78.95,78.89,78.94,12547.322877230936,57.1331,57.1331,57.0897,57.1259,12547.3229
2012-04-30 15:30:00,78.95,79.01,78.94,78.99,15467.820443482964,57.1331,57.1766,57.1259,57.1621,15467.8204
2012-04-30 15:35:00,78.99,79.08,78.99,79.08,20227.14981070849,57.1621,57.2272,57.1621,57.2272,20227.1498
2012-04-30 15:40:00,79.08,79.2,79.08,79.19,36127.63656030287,57.2272,57.3141,57.2272,57.3068,36127.6366
2012-04-30 15:45:00,79.19,79.24,79.07,79.07,51919.956733369385,57.3068,57.343,57.22,57.22,51919.9567
2012-04-30 15:50:00,79.07,79.1,79.01,79.02,50513.7912385073,57.22,57.2417,57.1766,57.1838,50513.7912
2012-04-30 15:55:00,79.03,79.07,78.98,79.02,143537.04705246078,57.191,57.22,57.1548,57.1838,143537.0471
2012-05-01 09:30:00,78.43,79.13,78.34,79.09,70957.2742022715,56.7568,57.2634,56.6917,57.2345,70957.2742
2012-05-01 09:35:00,79.06,79.1,78.88,78.97,20659.8161168199,57.2127,57.2417,57.0825,57.1476,20659.8161
2012-05-01 09:40:00,78.98,79.1,78.89,79.04,42076.79826933477,57.1548,57.2417,57.0897,57.1983,42076.7983
2012-05-01 09:45:00,79.04,79.05,78.94,79.01,53217.955651703625,57.1983,57.2055,57.1259,57.1766,53217.9557
2012-05-01 09:50:00,78.99,79.0,78.82,78.84,24878.312601406164,57.1621,57.1693,57.0391,57.0535,24878.3126
2012-05-01 09:55:00,78.89,78.93,78.79,78.92,19145.484045429963,57.0897,57.1187,57.0174,57.1114,19145.484
2012-05-01 10:00:00,78.92,79.68,78.92,79.64,28339.64305029745,57.1114,57.6614,57.1114,57.6325,28339.6431
2012-05-01 10:05:00,79.64,79.8,79.61,79.78,40886.96592752839,57.6325,57.7483,57.6108,57.7338,40886.9659
2012-05-01 10:10:00,79.78,79.9,79.77,79.87,16224.986479177933,57.7338,57.8206,57.7265,57.7989,16224.9865
2012-05-01 10:15:00,79.87,79.87,79.69,79.87,12547.322877230936,57.7989,57.7989,57.6686,57.7989,12547.3229
2012-05-01 10:20:00,79.84,79.93,79.81,79.9,8653.32612222823,57.7772,57.8423,57.7555,57.8206,8653.3261
2012-05-01 10:25:00,79.89,79.96,79.79,79.92,8004.326663061114,57.8134,57.864,57.741,57.8351,8004.3267
2012-05-01 10:30:00,79.92,79.96,79.78,79.78,32341.806381828013,57.8351,57.864,57.7338,57.7338,32341.8064
2012-05-01 10:35:00,79.78,79.78,79.67,79.75,9194.159004867495,57.7338,57.7338,57.6542,57.7121,9194.159
2012-05-01 10:40:00,79.75,79.8,79.7,79.76,7896.160086533261,57.7121,57.7483,57.6759,57.7193,7896.1601
2012-05-01 10:45:00,79.78,79.85,79.75,79.81,12979.989183342346,57.7338,57.7844,57.7121,57.7555,12979.9892
2012-05-01 10:50:00,79.82,79.85,79.81,79.82,2704.164413196322,57.7627,57.7844,57.7555,57.7627,2704.1644
2012-05-01 10:55:00,79.83,79.91,79.82,79.9,5516.495402920497,57.77,57.8279,57.7627,57.8206,5516.4954
2012-05-01 11:00:00,79.9,79.92,79.87,79.9,10492.15792320173,57.8206,57.8351,57.7989,57.8206,10492.1579
2012-05-01 11:05:00,79.9,79.94,79.88,79.93,11357.490535424551,57.8206,57.8496,57.8061,57.8423,11357.4905
2012-05-01 11:10:00,79.92,80.02,79.9,80.01,25094.64575446187,57.8351,57.9075,57.8206,57.9002,25094.6458
2012-05-01 11:15:00,80.02,80.03,79.99,80.03,5732.828555976204,57.9075,57.9147,57.8857,57.9147,5732.8286
2012-05-01 11:20:00,80.02,80.06,80.02,80.05,5191.995673336939,57.9075,57.9364,57.9075,57.9292,5191.9957
2012-05-01 11:25:00,80.04,80.11,80.04,80.05,6922.660897782585,57.9219,57.9726,57.9219,57.9292,6922.6609
2012-05-01 11:30:00,80.09,80.21,80.09,80.16,6381.828015143321,57.9581,58.045,57.9581,58.0088,6381.828
2012-05-01 11:35:00,80.19,80.2,80.13,80.14,13304.488912925906,58.0305,58.0377,57.9871,57.9943,13304.4889
2012-05-01 11:40:00,80.14,80.17,80.09,80.13,16873.98593834505,57.9943,58.016,57.9581,57.9871,16873.9859
2012-05-01 11:45:00,80.13,80.27,80.1,80.23,17090.319091400757,57.9871,58.0884,57.9654,58.0594,17090.3191
2012-05-01 11:50:00,80.25,80.29,80.17,80.25,7030.8274743104375,58.0739,58.1028,58.016,58.0739,7030.8275
2012-05-01 11:55:00,80.24,80.26,80.12,80.12,38723.63439697133,58.0667,58.0811,57.9798,57.9798,38723.6344
2012-05-01 12:00:00,80.15,80.16,80.07,80.11,26500.81124932396,58.0015,58.0088,57.9436,57.9726,26500.8112
2012-05-01 12:05:00,80.08,80.13,80.07,80.08,6381.828015143321,57.9509,57.9871,57.9436,57.9509,6381.828
2012-05-01 12:10:00,80.1,80.14,80.08,80.11,22390.48134126555,57.9654,57.9943,57.9509,57.9726,22390.4813
2012-05-01 12:15:00,80.11,80.13,80.09,80.1,9302.32558139535,57.9726,57.9871,57.9581,57.9654,9302.3256
2012-05-01 12:20:00,80.1,80.12,80.09,80.11,2812.330989724175,57.9654,57.9798,57.9581,57.9726,2812.331
2012-05-01 12:25:00,80.12,80.13,80.07,80.09,5732.828555976204,57.9798,57.9871,57.9436,57.9581,5732.8286
2012-05-01 12:30:00,80.08,80.13,80.08,80.1,6598.161168199026,57.9509,57.9871,57.9509,57.9654,6598.1612
2012-05-01 12:35:00,80.09,80.1,80.08,80.08,2595.997836668469,57.9581,57.9654,57.9509,57.9509,2595.9978
2012-05-01 12:40:00,80.08,80.1,80.07,80.09,4975.662520281233,57.9509,57.9654,57.9436,57.9581,4975.6625
2012-05-01 12:45:00,80.09,80.1,80.03,80.03,7030.8274743104375,57.9581,57.9654,57.9147,57.9147,7030.8275
2012-05-01 12:50:00,80.04,80.07,80.02,80.07,8545.159545700379,57.9219,57.9436,57.9075,57.9436,8545.1595
2012-05-01 12:55:00,80.06,80.07,80.02,80.02,5191.995673336939,57.9364,57.9436,57.9075,57.9075,5191.9957
2012-05-01 13:00:00,80.05,80.08,80.04,80.06,5840.995132504056,57.9292,57.9509,57.9219,57.9364,5840.9951
2012-05-01 13:05:00,80.08,80.09,80.05,80.06,8869.659275283937,57.9509,57.9581,57.9292,57.9364,8869.6593
2012-05-01 13:10:00,80.06,80.08,80.04,80.06,6706.327744726879,57.9364,57.9509,57.9219,57.9364,6706.3277
2012-05-01 13:15:00,80.06,80.07,80.04,80.04,3461.3304488912927,57.9364,57.9436,57.9219,57.9219,3461.3304
2012-05-01 13:20:00,80.04,80.05,80.01,80.03,4434.8296376419685,57.9219,57.9292,57.9002,57.9147,4434.8296
2012-05-01 13:25:00,80.03,80.04,79.99,80.02,4434.8296376419685,57.9147,57.9219,57.8857,57.9075,4434.8296
2012-05-01 13:30:00,80.02,80.05,80.02,80.02,6489.994591671173,57.9075,57.9292,57.9075,57.9075,6489.9946
2012-05-01 13:35:00,80.02,80.1,80.02,80.1,18820.984315846403,57.9075,57.9654,57.9075,57.9654,18820.9843
2012-05-01 13:40:00,80.09,80.09,80.04,80.08,7679.826933477555,57.9581,57.9581,57.9219,57.9509,7679.8269
2012-05-01 13:45:00,80.08,80.11,80.07,80.07,4434.8296376419685,57.9509,57.9726,57.9436,57.9436,4434.8296
2012-05-01 13:50:00,80.07,80.11,80.05,80.06,10167.658193618172,57.9436,57.9726,57.9292,57.9364,10167.6582
2012-05-01 13:55:00,80.07,80.12,80.06,80.06,25851.81179015684,57.9436,57.9798,57.9364,57.9364,25851.8118
2012-05-01 14:00:00,80.09,80.09,80.03,80.06,7679.826933477555,57.9581,57.9581,57.9147,57.9364,7679.8269
2012-05-01 14:05:00,80.04,80.12,80.02,80.09,6057.328285559762,57.9219,57.9798,57.9075,57.9581,6057.3283
2012-05-01 14:10:00,80.12,80.13,80.09,80.11,8112.493239588966,57.9798,57.9871,57.9581,57.9726,8112.4932
2012-05-01 14:15:00,80.12,80.16,80.08,80.08,15900.486749594374,57.9798,58.0088,57.9509,57.9509,15900.4867
2012-05-01 14:20:00,80.1,80.14,80.07,80.09,21092.48242293132,57.9654,57.9943,57.9436,57.9581,21092.4824
2012-05-01 14:25:00,80.09,80.1,79.97,80.07,13304.488912925906,57.9581,57.9654,57.8713,57.9436,13304.4889
2012-05-01 14:30:00,80.08,80.08,80.04,80.06,7679.826933477555,57.9509,57.9509,57.9219,57.9364,7679.8269
2012-05-01 14:35:00,80.06,80.11,80.04,80.1,7787.993510005408,57.9364,57.9726,57.9219,57.9654,7787.9935
2012-05-01 14:40:00,80.08,80.11,80.03,80.05,12439.156300703082,57.9509,57.9726,57.9147,57.9292,12439.1563
2012-05-01 14:45:00,80.05,80.13,80.05,80.11,51595.45700378583,57.9292,57.9871,57.9292,57.9726,51595.457
2012-05-01 14:50:00,80.12,80.14,80.06,80.07,13088.1557598702,57.9798,57.9943,57.9364,57.9436,13088.1558
2012-05-01 14:55:00,80.07,80.11,80.04,80.04,6814.494321254732,57.9436,57.9726,57.9219,57.9219,6814.4943
2012-05-01 15:00:00,80.06,80.07,80.01,80.04,15900.486749594374,57.9364,57.9436,57.9002,57.9219,15900.4867
2012-05-01 15:05:00,80.03,80.07,80.02,80.04,14061.654948620877,57.9147,57.9436,57.9075,57.9219,14061.6549
2012-05-01 15:10:00,80.04,80.08,80.0,80.02,11141.157382368849,57.9219,57.9509,57.893,57.9075,11141.1574
2012-05-01 15:15:00,80.0,80.02,79.97,79.98,8977.82585181179,57.893,57.9075,57.8713,57.8785,8977.8259
2012-05-01 15:20:00,79.99,80.01,79.94,79.99,21741.48188209843,57.8857,57.9002,57.8496,57.8857,21741.4819
2012-05-01 15:25:00,79.96,79.98,79.83,79.86,20551.64954029205,57.864,57.8785,57.77,57.7917,20551.6495
2012-05-01 15:30:00,79.87,79.9,79.82,79.82,16008.653326122228,57.7989,57.8206,57.7627,57.7627,16008.6533
2012-05-01 15:35:00,79.81,79.82,79.71,79.72,24121.146565711195,57.7555,57.7627,57.6831,57.6904,24121.1466
2012-05-01 15:40:00,79.72,79.77,79.71,79.77,34721.471065440775,57.6904,57.7265,57.6831,57.7265,34721.4711
2012-05-01 15:45:00,79.76,79.76,79.69,79.72,24553.812871822607,57.7193,57.7193,57.6686,57.6904,24553.8129
2012-05-01 15:50:00,79.72,79.72,79.59,79.59,32666.306111411574,57.6904,57.6904,57.5963,57.5963,32666.3061
2012-05-01 15:55:00,79.59,79.66,79.51,79.65,159870.20010816658,57.5963,57.6469,57.5384,57.6397,159870.2001
2012-05-02 09:30:00,79.39,79.39,79.02,79.27,30502.97458085452,57.4516,57.4516,57.1838,57.3647,30502.9746
2012-05-02 09:35:00,79.29,79.34,79.09,79.11,8761.492698756085,57.3792,57.4154,57.2345,57.2489,8761.4927
2012-05-02 09:40:00,79.2,79.23,78.99,79.07,15900.486749594374,57.3141,57.3358,57.1621,57.22,15900.4867
2012-05-02 09:45:00,79.06,79.12,79.0,79.05,24770.14602487831,57.2127,57.2562,57.1693,57.2055,24770.146
2012-05-02 09:50:00,79.03,79.14,79.0,79.06,37533.80205516495,57.191,57.2706,57.1693,57.2127,37533.8021
2012-05-02 09:55:00,79.06,79.24,79.03,79.19,18280.15143320714,57.2127,57.343,57.191,57.3068,18280.1514
2012-05-02 10:00:00,79.23,79.29,78.89,79.04,70416.44131963223,57.3358,57.3792,57.0897,57.1983,70416.4413
2012-05-02 10:05:00,79.02,79.18,79.0,79.16,14926.9875608437,57.1838,57.2996,57.1693,57.2851,14926.9876
2012-05-02 10:10:00,79.14,79.19,79.04,79.12,11681.990265008111,57.2706,57.3068,57.1983,57.2562,11681.9903
2012-05-02 10:15:00,79.11,79.13,78.98,78.98,6057.328285559762,57.2489,57.2634,57.1548,57.1548,6057.3283
2012-05-02 10:20:00,78.98,79.08,78.92,79.04,8761.492698756085,57.1548,57.2272,57.1114,57.1983,8761.4927
2012-05-02 10:25:00,79.01,79.13,79.0,79.04,25419.145484045428,57.1766,57.2634,57.1693,57.1983,25419.1455
2012-05-02 10:30:00,79.04,79.16,78.98,79.1,13304.488912925906,57.1983,57.2851,57.1548,57.2417,13304.4889
2012-05-02 10:35:00,79.14,79.16,79.06,79.15,19145.484045429963,57.2706,57.2851,57.2127,57.2779,19145.484
2012-05-02 10:40:00,79.16,79.21,79.13,79.2,7896.160086533261,57.2851,57.3213,57.2634,57.3141,7896.1601
2012-05-02 10:45:00,79.22,79.36,79.22,79.3,8977.82585181179,57.3285,57.4298,57.3285,57.3864,8977.8259
2012-05-02 10:50:00,79.29,79.38,79.29,79.34,9194.159004867495,57.3792,57.4443,57.3792,57.4154,9194.159
2012-05-02 10:55:00,79.36,79.41,79.28,79.28,24445.64629529475,57.4298,57.466,57.3719,57.3719,24445.6463
2012-05-02 11:00:00,79.28,79.33,79.26,79.28,4218.496484586262,57.3719,57.4081,57.3575,57.3719,4218.4965
2012-05-02 11:05:00,79.3,79.34,79.18,79.24,6598.161168199026,57.3864,57.4154,57.2996,57.343,6598.1612
2012-05-02 11:10:00,79.23,79.31,79.2,79.28,11357.490535424551,57.3358,57.3937,57.3141,57.3719,11357.4905
2012-05-02 11:15:00,79.25,79.3,79.24,79.29,9843.158464034614,57.3502,57.3864,57.343,57.3792,9843.1585
2012-05-02 11:20:00,79.29,79.3,79.25,79.29,7030.8274743104375,57.3792,57.3864,57.3502,57.3792,7030.8275
2012-05-02 11:25:00,79.29,79.31,79.23,79.23,25310.978907517576,57.3792,57.3937,57.3358,57.3358,25310.9789
2012-05-02 11:30:00,79.28,79.49,79.28,79.32,30070.308274743104,57.3719,57.5239,57.3719,57.4009,30070.3083
2012-05-02 11:35:00,79.29,79.36,79.26,79.3,8869.659275283937,57.3792,57.4298,57.3575,57.3864,8869.6593
2012-05-02 11:40:00,79.34,79.34,79.26,79.27,6381.828015143321,57.4154,57.4154,57.3575,57.3647,6381.828
2012-05-02 11:45:00,79.26,79.42,79.26,79.41,24661.97944835046,57.3575,57.4733,57.3575,57.466,24661.9794
2012-05-02 11:50:00,79.41,79.44,79.36,79.43,11790.156841535963,57.466,57.4877,57.4298,57.4805,11790.1568
2012-05-02 11:55:00,79.44,79.6,79.41,79.52,40237.96646836127,57.4877,57.6035,57.466,57.5456,40237.9665
2012-05-02 12:00:00,79.52,79.52,79.39,79.39,10167.658193618172,57.5456,57.5456,57.4516,57.4516,10167.6582
2012-05-02 12:05:00,79.42,79.46,79.37,79.41,7896.160086533261,57.4733,57.5022,57.4371,57.466,7896.1601
2012-05-02 12:10:00,79.37,79.51,79.37,79.47,19686.316928069227,57.4371,57.5384,57.4371,57.5094,19686.3169
2012-05-02 12:15:00,79.46,79.6,79.46,79.54,4110.32990805841,57.5022,57.6035,57.5022,57.5601,4110.3299
2012-05-02 12:20:00,79.56,79.58,79.5,79.52,7030.8274743104375,57.5746,57.589,57.5312,57.5456,7030.8275
2012-05-02 12:25:00,79.5,79.52,79.45,79.47,5516.495402920497,57.5312,57.5456,57.495,57.5094,5516.4954
2012-05-02 12:30:00,79.45,79.46,79.42,79.44,5300.162249864791,57.495,57.5022,57.4733,57.4877,5300.1622
2012-05-02 12:35:00,79.44,79.5,79.39,79.41,25959.97836668469,57.4877,57.5312,57.4516,57.466,25959.9784
2012-05-02 12:40:00,79.42,79.44,79.34,79.34,4759.329367225527,57.4733,57.4877,57.4154,57.4154,4759.3294
2012-05-02 12:45:00,79.35,79.37,79.3,79.3,4110.32990805841,57.4226,57.4371,57.3864,57.3864,4110.3299
2012-05-02 12:50:00,79.3,79.35,79.29,79.35,6057.328285559762,57.3864,57.4226,57.3792,57.4226,6057.3283
2012-05-02 12:55:00,79.35,79.36,79.29,79.29,7030.8274743104375,57.4226,57.4298,57.3792,57.3792,7030.8275
2012-05-02 13:00:00,79.29,79.4,79.29,79.29,11465.657111952409,57.3792,57.4588,57.3792,57.3792,11465.6571
2012-05-02 13:05:00,79.29,79.44,79.28,79.41,25094.64575446187,57.3792,57.4877,57.3719,57.466,25094.6458
2012-05-02 13:10:00,79.43,79.48,79.41,79.44,5949.161709031909,57.4805,57.5167,57.466,57.4877,5949.1617
2012-05-02 13:15:00,79.44,79.49,79.39,79.4,4867.49594375338,57.4877,57.5239,57.4516,57.4588,4867.4959
2012-05-02 13:20:00,79.41,79.46,79.4,79.41,6598.161168199026,57.466,57.5022,57.4588,57.466,6598.1612
2012-05-02 13:25:00,79.41,79.41,79.35,79.36,2271.4981070849108,57.466,57.466,57.4226,57.4298,2271.4981
2012-05-02 13:30:00,79.4,79.5,79.4,79.49,15467.820443482964,57.4588,57.5312,57.4588,57.5239,15467.8204
2012-05-02 13:35:00,79.5,79.57,79.5,79.57,2920.497566252028,57.5312,57.5818,57.5312,57.5818,2920.4976
2012-05-02 13:40:00,79.55,79.59,79.53,79.59,3893.996755002704,57.5673,57.5963,57.5529,57.5963,3893.9968
2012-05-02 13:45:00,79.6,79.65,79.57,79.61,3136.830719307734,57.6035,57.6397,57.5818,57.6108,3136.8307
2012-05-02 13:50:00,79.61,79.65,79.6,79.65,4542.9962141698215,57.6108,57.6397,57.6035,57.6397,4542.9962
2012-05-02 13:55:00,79.65,79.69,79.63,79.65,2920.497566252028,57.6397,57.6686,57.6252,57.6397,2920.4976
2012-05-02 14:00:00,79.65,79.67,79.62,79.63,11249.3239588967,57.6397,57.6542,57.618,57.6252,11249.324
2012-05-02 14:05:00,79.63,79.77,79.61,79.77,25310.978907517576,57.6252,57.7265,57.6108,57.7265,25310.9789
2012-05-02 14:10:00,79.76,79.78,79.68,79.74,8112.493239588966,57.7193,57.7338,57.6614,57.7048,8112.4932
2012-05-02 14:15:00,79.74,79.75,79.66,79.68,4759.329367225527,57.7048,57.7121,57.6469,57.6614,4759.3294
2012-05-02 14:20:00,79.66,79.66,79.64,79.65,1946.998377501352,57.6469,57.6469,57.6325,57.6397,1946.9984
2012-05-02 14:25:00,79.64,79.7,79.64,79.7,20876.14926987561,57.6325,57.6759,57.6325,57.6759,20876.1493
2012-05-02 14:30:00,79.68,79.68,79.62,79.66,8545.159545700379,57.6614,57.6614,57.618,57.6469,8545.1595
2012-05-02 14:35:00,79.65,79.65,79.62,79.62,21308.81557598702,57.6397,57.6397,57.618,57.618,21308.8156
2012-05-02 14:40:00,79.63,79.66,79.63,79.65,8436.992969172525,57.6252,57.6469,57.6252,57.6397,8436.993
2012-05-02 14:45:00,79.65,79.65,79.63,79.64,3461.3304488912927,57.6397,57.6397,57.6252,57.6325,3461.3304
2012-05-02 14:50:00,79.65,79.68,79.64,79.66,5624.66197944835,57.6397,57.6614,57.6325,57.6469,5624.662
2012-05-02 14:55:00,79.66,79.69,79.64,79.64,4434.8296376419685,57.6469,57.6686,57.6325,57.6325,4434.8296
2012-05-02 15:00:00,79.65,79.71,79.59,79.59,9951.325040562466,57.6397,57.6831,57.5963,57.5963,9951.325
2012-05-02 15:05:00,79.6,79.61,79.54,79.56,5083.829096809086,57.6035,57.6108,57.5601,57.5746,5083.8291
2012-05-02 15:10:00,79.54,79.67,79.49,79.6,35911.30340724716,57.5601,57.6542,57.5239,57.6035,35911.3034
2012-05-02 15:15:00,79.61,79.66,79.6,79.62,6598.161168199026,57.6108,57.6469,57.6035,57.618,6598.1612
2012-05-02 15:20:00,79.62,79.65,79.58,79.6,9951.325040562466,57.618,57.6397,57.589,57.6035,9951.325
2012-05-02 15:25:00,79.59,79.71,79.56,79.62,27257.97728501893,57.5963,57.6831,57.5746,57.618,27257.9773
2012-05-02 15:30:00,79.62,79.63,79.59,79.61,7247.160627366144,57.618,57.6252,57.5963,57.6108,7247.1606
2012-05-02 15:35:00,79.61,79.65,79.61,79.65,11141.157382368849,57.6108,57.6397,57.6108,57.6397,11141.1574
2012-05-02 15:40:00,79.65,79.8,79.65,79.78,14710.654407787992,57.6397,57.7483,57.6397,57.7338,14710.6544
2012-05-02 15:45:00,79.78,79.82,79.74,79.74,11465.657111952409,57.7338,57.7627,57.7048,57.7048,11465.6571
2012-05-02 15:50:00,79.74,79.74,79.64,79.68,35370.470524607896,57.7048,57.7048,57.6325,57.6614,35370.4705
2012-05-02 15:55:00,79.69,79.71,79.64,79.67,48783.12601406165,57.6686,57.6831,57.6325,57.6542,48783.126
2012-05-03 09:30:00,79.77,79.77,79.41,79.53,13953.488372093025,57.7265,57.7265,57.466,57.5529,13953.4884
2012-05-03 09:35:00,79.45,79.54,79.37,79.53,12871.822606814494,57.495,57.5601,57.4371,57.5529,12871.8226
2012-05-03 09:40:00,79.55,79.7,79.5,79.7,7030.8274743104375,57.5673,57.6759,57.5312,57.6759,7030.8275
2012-05-03 09:45:00,79.63,79.96,79.63,79.95,8004.326663061114,57.6252,57.864,57.6252,57.8568,8004.3267
2012-05-03 09:50:00,79.96,79.97,79.9,79.97,8436.992969172525,57.864,57.8713,57.8206,57.8713,8436.993
2012-05-03 09:55:00,79.95,80.02,79.82,79.82,12871.822606814494,57.8568,57.9075,57.7627,57.7627,12871.8226
2012-05-03 10:00:00,79.78,79.78,79.53,79.59,5624.66197944835,57.7338,57.7338,57.5529,57.5963,5624.662
2012-05-03 10:05:00,79.56,79.65,79.48,79.63,18280.15143320714,57.5746,57.6397,57.5167,57.6252,18280.1514
2012-05-03 10:10:00,79.62,79.65,79.53,79.55,4002.163331530557,57.618,57.6397,57.5529,57.5673,4002.1633
2012-05-03 10:15:00,79.6,79.6,79.43,79.44,2595.997836668469,57.6035,57.6035,57.4805,57.4877,2595.9978
2012-05-03 10:20:00,79.44,79.48,79.38,79.46,7355.327203893997,57.4877,57.5167,57.4443,57.5022,7355.3272
2012-05-03 10:25:00,79.44,79.47,79.37,79.47,8004.326663061114,57.4877,57.5094,57.4371,57.5094,8004.3267
2012-05-03 10:30:00,79.41,79.47,79.36,79.41,32017.306652244457,57.466,57.5094,57.4298,57.466,32017.3067
2012-05-03 10:35:00,79.4,79.55,79.4,79.54,3028.664142779881,57.4588,57.5673,57.4588,57.5601,3028.6641
2012-05-03 10:40:00,79.53,79.58,79.52,79.57,1838.8318009734992,57.5529,57.589,57.5456,57.5818,1838.8318
2012-05-03 10:45:00,79.53,79.65,79.53,79.64,4759.329367225527,57.5529,57.6397,57.5529,57.6325,4759.3294
2012-05-03 10:50:00,79.63,79.63,79.54,79.59,1946.998377501352,57.6252,57.6252,57.5601,57.5963,1946.9984
2012-05-03 10:55:00,79.6,79.74,79.59,79.74,4326.663061114115,57.6035,57.7048,57.5963,57.7048,4326.6631
2012-05-03 11:00:00,79.74,79.75,79.65,79.65,4326.663061114115,57.7048,57.7121,57.6397,57.6397,4326.6631
2012-05-03 11:05:00,79.65,79.73,79.65,79.71,15251.487290427258,57.6397,57.6976,57.6397,57.6831,15251.4873
2012-05-03 11:10:00,79.71,79.76,79.67,79.71,27906.97674418605,57.6831,57.7193,57.6542,57.6831,27906.9767
2012-05-03 11:15:00,79.67,79.76,79.67,79.75,5083.829096809086,57.6542,57.7193,57.6542,57.7121,5083.8291
2012-05-03 11:20:00,79.75,79.78,79.74,79.78,3028.664142779881,57.7121,57.7338,57.7048,57.7338,3028.6641
2012-05-03 11:25:00,79.79,79.82,79.73,79.78,5083.829096809086,57.741,57.7627,57.6976,57.7338,5083.8291
2012-05-03 11:30:00,79.77,79.83,79.7,79.73,6814.494321254732,57.7265,57.77,57.6759,57.6976,6814.4943
2012-05-03 11:35:00,79.7,79.76,79.66,79.66,4002.163331530557,57.6759,57.7193,57.6469,57.6469,4002.1633
2012-05-03 11:40:00,79.68,79.71,79.67,79.68,6165.494862087615,57.6614,57.6831,57.6542,57.6614,6165.4949
2012-05-03 11:45:00,79.66,79.72,79.51,79.51,10924.824229313142,57.6469,57.6904,57.5384,57.5384,10924.8242
2012-05-03 11:50:00,79.53,79.56,79.49,79.56,4434.8296376419685,57.5529,57.5746,57.5239,57.5746,4434.8296
2012-05-03 11:55:00,79.54,79.61,79.49,79.59,5083.829096809086,57.5601,57.6108,57.5239,57.5963,5083.8291
2012-05-03 12:00:00,79.59,79.66,79.56,79.62,10383.991346673878,57.5963,57.6469,57.5746,57.618,10383.9913
2012-05-03 12:05:00,79.62,79.7,79.62,79.66,17198.48566792861,57.618,57.6759,57.618,57.6469,17198.4857
2012-05-03 12:10:00,79.7,79.71,79.58,79.63,41752.29853975122,57.6759,57.6831,57.589,57.6252,41752.2985
2012-05-03 12:15:00,79.62,79.69,79.62,79.62,9843.158464034614,57.618,57.6686,57.618,57.618,9843.1585
2012-05-03 12:20:00,79.61,79.69,79.61,79.68,4326.663061114115,57.6108,57.6686,57.6108,57.6614,4326.6631
2012-05-03 12:25:00,79.65,79.75,79.64,79.71,2487.8312601406165,57.6397,57.7121,57.6325,57.6831,2487.8313
2012-05-03 12:30:00,79.73,79.73,79.66,79.7,1838.8318009734992,57.6976,57.6976,57.6469,57.6759,1838.8318
2012-05-03 12:35:00,79.68,79.72,79.65,79.69,1946.998377501352,57.6614,57.6904,57.6397,57.6686,1946.9984
2012-05-03 12:40:00,79.71,79.72,79.63,79.65,6165.494862087615,57.6831,57.6904,57.6252,57.6397,6165.4949
2012-05-03 12:45:00,79.64,79.72,79.62,79.68,2704.164413196322,57.6325,57.6904,57.618,57.6614,2704.1644
2012-05-03 12:50:00,79.69,79.71,79.65,79.65,6814.494321254732,57.6686,57.6831,57.6397,57.6397,6814.4943
2012-05-03 12:55:00,79.65,79.66,79.55,79.55,3893.996755002704,57.6397,57.6469,57.5673,57.5673,3893.9968
2012-05-03 13:00:00,79.55,79.59,79.51,79.53,10600.324499729582,57.5673,57.5963,57.5384,57.5529,10600.3245
2012-05-03 13:05:00,79.57,79.67,79.54,79.65,17198.48566792861,57.5818,57.6542,57.5601,57.6397,17198.4857
2012-05-03 13:10:00,79.65,79.68,79.54,79.58,5191.995673336939,57.6397,57.6614,57.5601,57.589,5191.9957
2012-05-03 13:15:00,79.6,79.65,79.56,79.63,16116.81990265008,57.6035,57.6397,57.5746,57.6252,16116.8199
2012-05-03 13:20:00,79.63,79.68,79.62,79.65,3677.6636019469984,57.6252,57.6614,57.618,57.6397,3677.6636
2012-05-03 13:25:00,79.65,79.67,79.62,79.65,10275.824770146024,57.6397,57.6542,57.618,57.6397,10275.8248
2012-05-03 13:30:00,79.65,79.65,79.54,79.6,7679.826933477555,57.6397,57.6397,57.5601,57.6035,7679.8269
2012-05-03 13:35:00,79.59,79.64,79.55,79.58,35803.136830719304,57.5963,57.6325,57.5673,57.589,35803.1368
2012-05-03 13:40:00,79.57,79.58,79.29,79.34,20659.8161168199,57.5818,57.589,57.3792,57.4154,20659.8161
2012-05-03 13:45:00,79.35,79.4,79.2,79.4,18929.15089237425,57.4226,57.4588,57.3141,57.4588,18929.1509
2012-05-03 13:50:00,79.39,79.62,79.39,79.5,30070.308274743104,57.4516,57.618,57.4516,57.5312,30070.3083
2012-05-03 13:55:00,79.5,79.56,79.49,79.5,12330.98972417523,57.5312,57.5746,57.5239,57.5312,12330.9897
2012-05-03 14:00:00,79.51,79.54,79.49,79.49,11141.157382368849,57.5384,57.5601,57.5239,57.5239,11141.1574
2012-05-03 14:05:00,79.49,79.53,79.45,79.51,9410.4921579232,57.5239,57.5529,57.495,57.5384,9410.4922
2012-05-03 14:10:00,79.51,79.56,79.45,79.52,24012.979989183343,57.5384,57.5746,57.495,57.5456,24012.98
2012-05-03 14:15:00,79.52,79.67,79.51,79.67,12547.322877230936,57.5456,57.6542,57.5384,57.6542,12547.3229
2012-05-03 14:20:00,79.66,79.67,79.58,79.63,12763.656030286642,57.6469,57.6542,57.589,57.6252,12763.656
2012-05-03 14:25:00,79.61,79.68,79.59,79.65,42293.13142239048,57.6108,57.6614,57.5963,57.6397,42293.1314
2012-05-03 14:30:00,79.65,79.66,79.62,79.62,4975.662520281233,57.6397,57.6469,57.618,57.618,4975.6625
2012-05-03 14:35:00,79.63,79.66,79.62,79.66,7247.160627366144,57.6252,57.6469,57.618,57.6469,7247.1606
2012-05-03 14:40:00,79.64,79.7,79.62,79.65,37317.46890210925,57.6325,57.6759,57.618,57.6397,37317.4689
2012-05-03 14:45:00,79.65,79.65,79.61,79.63,33315.30557057869,57.6397,57.6397,57.6108,57.6252,33315.3056
2012-05-03 14:50:00,79.63,79.68,79.62,79.63,25527.312060573284,57.6252,57.6614,57.618,57.6252,25527.3121
2012-05-03 14:55:00,79.6,79.69,79.6,79.66,14169.821525148727,57.6035,57.6686,57.6035,57.6469,14169.8215
2012-05-03 15:00:00,79.66,80.04,79.65,79.71,33098.972417522986,57.6469,57.9219,57.6397,57.6831,33098.9724
2012-05-03 15:05:00,79.72,79.75,79.68,79.71,13737.155219037317,57.6904,57.7121,57.6614,57.6831,13737.1552
2012-05-03 15:10:00,79.72,79.74,79.65,79.74,8977.82585181179,57.6904,57.7048,57.6397,57.7048,8977.8259
2012-05-03 15:15:00,79.7,79.78,79.68,79.74,9518.658734451054,57.6759,57.7338,57.6614,57.7048,9518.6587
2012-05-03 15:20:00,79.74,79.8,79.65,79.78,18820.984315846403,57.7048,57.7483,57.6397,57.7338,18820.9843
2012-05-03 15:25:00,79.78,79.83,79.72,79.72,15792.320173066522,57.7338,57.77,57.6904,57.6904,15792.3202
2012-05-03 15:30:00,79.73,79.78,79.7,79.73,11790.156841535963,57.6976,57.7338,57.6759,57.6976,11790.1568
2012-05-03 15:35:00,79.74,79.76,79.61,79.62,14494.321254732287,57.7048,57.7193,57.6108,57.618,14494.3213
2012-05-03 15:40:00,79.64,79.74,79.6,79.71,25419.145484045428,57.6325,57.7048,57.6035,57.6831,25419.1455
2012-05-03 15:45:00,79.73,79.87,79.68,79.86,65548.94537587886,57.6976,57.7989,57.6614,57.7917,65548.9454
2012-05-03 15:50:00,79.84,79.95,79.69,79.78,67495.9437533802,57.7772,57.8568,57.6686,57.7338,67495.9438
2012-05-03 15:55:00,79.78,79.83,79.75,79.79,90859.92428339642,57.7338,57.77,57.7121,57.741,90859.9243
2012-05-04 09:30:00,79.6,79.61,79.33,79.61,17739.318550567874,57.6035,57.6108,57.4081,57.6108,17739.3186
2012-05-04 09:35:00,79.61,79.61,79.33,79.47,9951.325040562466,57.6108,57.6108,57.4081,57.5094,9951.325
2012-05-04 09:40:00,79.44,79.48,79.39,79.43,15792.320173066522,57.4877,57.5167,57.4516,57.4805,15792.3202
2012-05-04 09:45:00,79.44,79.53,79.37,79.48,21957.815035154137,57.4877,57.5529,57.4371,57.5167,21957.815
2012-05-04 09:50:00,79.47,79.55,79.4,79.44,15035.154137371552,57.5094,57.5673,57.4588,57.4877,15035.1541
2012-05-04 09:55:00,79.42,79.42,79.24,79.29,45538.128718226064,57.4733,57.4733,57.343,57.3792,45538.1287
2012-05-04 10:00:00,79.29,79.38,79.2,79.36,33964.30502974581,57.3792,57.4443,57.3141,57.4298,33964.305
2012-05-04 10:05:00,79.34,79.38,79.26,79.26,11573.82368848026,57.4154,57.4443,57.3575,57.3575,11573.8237
2012-05-04 10:10:00,79.24,79.41,79.23,79.31,21957.815035154137,57.343,57.466,57.3358,57.3937,21957.815
2012-05-04 10:15:00,79.29,79.45,79.24,79.35,72038.93996755003,57.3792,57.495,57.343,57.4226,72038.94
2012-05-04 10:20:00,79.36,79.37,79.11,79.25,61979.44835045971,57.4298,57.4371,57.2489,57.3502,61979.4484
2012-05-04 10:25:00,79.25,79.37,79.25,79.29,24661.97944835046,57.3502,57.4371,57.3502,57.3792,24661.9794
2012-05-04 10:30:00,79.28,79.32,79.07,79.16,39588.96700919416,57.3719,57.4009,57.22,57.2851,39588.967
2012-05-04 10:35:00,79.16,79.24,79.07,79.09,50621.95781503515,57.2851,57.343,57.22,57.2345,50621.9578
2012-05-04 10:40:00,79.09,79.13,79.01,79.02,34937.80421849649,57.2345,57.2634,57.1766,57.1838,34937.8042
2012-05-04 10:45:00,79.01,79.22,78.96,79.21,55273.12060573282,57.1766,57.3285,57.1404,57.3213,55273.1206
2012-05-04 10:50:00,79.18,79.39,79.15,79.37,43807.46349378042,57.2996,57.4516,57.2779,57.4371,43807.4635
2012-05-04 10:55:00,79.38,79.49,79.36,79.42,17306.65224445646,57.4443,57.5239,57.4298,57.4733,17306.6522
2012-05-04 11:00:00,79.42,79.43,79.31,79.33,13953.488372093025,57.4733,57.4805,57.3937,57.4081,13953.4884
2012-05-04 11:05:00,79.33,79.36,79.2,79.24,15900.486749594374,57.4081,57.4298,57.3141,57.343,15900.4867
2012-05-04 11:10:00,79.24,79.35,79.23,79.32,7787.993510005408,57.343,57.4226,57.3358,57.4009,7787.9935
2012-05-04 11:15:00,79.3,79.36,79.26,79.32,10383.991346673878,57.3864,57.4298,57.3575,57.4009,10383.9913
2012-05-04 11:20:00,79.29,79.35,79.15,79.2,14061.654948620877,57.3792,57.4226,57.2779,57.3141,14061.6549
2012-05-04 11:25:00,79.23,79.39,79.22,79.37,41535.96538669551,57.3358,57.4516,57.3285,57.4371,41535.9654
2012-05-04 11:30:00,79.36,79.37,79.23,79.23,15359.65386695511,57.4298,57.4371,57.3358,57.3358,15359.6539
2012-05-04 11:35:00,79.22,79.34,79.1,79.14,15467.820443482964,57.3285,57.4154,57.2417,57.2706,15467.8204
2012-05-04 11:40:00,79.1,79.18,79.06,79.09,10275.824770146024,57.2417,57.2996,57.2127,57.2345,10275.8248
2012-05-04 11:45:00,79.06,79.25,79.06,79.16,51811.79015684153,57.2127,57.3502,57.2127,57.2851,51811.7902
2012-05-04 11:50:00,79.16,79.17,78.97,79.06,16657.652785289345,57.2851,57.2923,57.1476,57.2127,16657.6528
2012-05-04 11:55:00,79.05,79.05,78.97,78.97,3244.9972958355866,57.2055,57.2055,57.1476,57.1476,3244.9973
2012-05-04 12:00:00,78.96,78.97,78.91,78.92,9410.4921579232,57.1404,57.1476,57.1042,57.1114,9410.4922
2012-05-04 12:05:00,78.91,79.0,78.87,79.0,12547.322877230936,57.1042,57.1693,57.0752,57.1693,12547.3229
2012-05-04 12:10:00,78.97,79.32,78.95,79.3,86316.9280692266,57.1476,57.4009,57.1331,57.3864,86316.9281
2012-05-04 12:15:00,79.29,79.29,79.23,79.25,10059.491617090318,57.3792,57.3792,57.3358,57.3502,10059.4916
2012-05-04 12:20:00,79.25,79.25,79.12,79.13,8112.493239588966,57.3502,57.3502,57.2562,57.2634,8112.4932
2012-05-04 12:25:00,79.11,79.32,79.11,79.25,55381.28718226068,57.2489,57.4009,57.2489,57.3502,55381.2872
2012-05-04 12:30:00,79.24,79.28,79.16,79.16,24121.146565711195,57.343,57.3719,57.2851,57.2851,24121.1466
2012-05-04 12:35:00,79.16,79.16,78.92,78.92,9843.158464034614,57.2851,57.2851,57.1114,57.1114,9843.1585
2012-05-04 12:40:00,78.92,79.04,78.9,78.92,48242.29313142239,57.1114,57.1983,57.097,57.1114,48242.2931
2012-05-04 12:45:00,78.92,79.01,78.9,79.0,15035.154137371552,57.1114,57.1766,57.097,57.1693,15035.1541
2012-05-04 12:50:00,78.98,79.0,78.95,78.95,5300.162249864791,57.1548,57.1693,57.1331,57.1331,5300.1622
2012-05-04 12:55:00,78.95,78.98,78.93,78.97,9085.992428339645,57.1331,57.1548,57.1187,57.1476,9085.9924
2012-05-04 13:00:00,78.98,79.01,78.93,78.97,13953.488372093025,57.1548,57.1766,57.1187,57.1476,13953.4884
2012-05-04 13:05:00,78.95,79.01,78.94,78.94,14602.48783126014,57.1331,57.1766,57.1259,57.1259,14602.4878
2012-05-04 13:10:00,78.92,78.94,78.83,78.83,14926.9875608437,57.1114,57.1259,57.0463,57.0463,14926.9876
2012-05-04 13:15:00,78.83,78.9,78.82,78.83,8869.659275283937,57.0463,57.097,57.0391,57.0463,8869.6593
2012-05-04 13:20:00,78.83,78.84,78.77,78.81,12871.822606814494,57.0463,57.0535,57.0029,57.0318,12871.8226
2012-05-04 13:25:00,78.79,78.8,78.77,78.77,14277.98810167658,57.0174,57.0246,57.0029,57.0029,14277.9881
2012-05-04 13:30:00,78.77,78.78,78.73,78.76,24878.312601406164,57.0029,57.0101,56.9739,56.9956,24878.3126
2012-05-04 13:35:00,78.74,78.77,78.73,78.77,13088.1557598702,56.9812,57.0029,56.9739,57.0029,13088.1558
2012-05-04 13:40:00,78.77,78.79,78.76,78.76,20984.31584640346,57.0029,57.0174,56.9956,56.9956,20984.3158
2012-05-04 13:45:00,78.76,78.78,78.72,78.74,9843.158464034614,56.9956,57.0101,56.9667,56.9812,9843.1585
2012-05-04 13:50:00,78.74,78.74,78.68,78.72,23255.81395348837,56.9812,56.9812,56.9378,56.9667,23255.814
2012-05-04 13:55:00,78.72,78.83,78.72,78.82,12979.989183342346,56.9667,57.0463,56.9667,57.0391,12979.9892
2012-05-04 14:00:00,78.83,78.83,78.77,78.8,5408.328826392644,57.0463,57.0463,57.0029,57.0246,5408.3288
2012-05-04 14:05:00,78.8,78.8,78.74,78.8,7571.660356949702,57.0246,57.0246,56.9812,57.0246,7571.6604
2012-05-04 14:10:00,78.8,79.02,78.78,78.98,118334.23472147106,57.0246,57.1838,57.0101,57.1548,118334.2347
2012-05-04 14:15:00,78.97,79.0,78.95,78.96,22823.14764737696,57.1476,57.1693,57.1331,57.1404,22823.1476
2012-05-04 14:20:00,78.96,78.96,78.93,78.95,9194.159004867495,57.1404,57.1404,57.1187,57.1331,9194.159
2012-05-04 14:25:00,78.93,78.94,78.89,78.91,7138.994050838291,57.1187,57.1259,57.0897,57.1042,7138.9941
2012-05-04 14:30:00,78.91,78.91,78.86,78.86,10383.991346673878,57.1042,57.1042,57.068,57.068,10383.9913
2012-05-04 14:35:00,78.86,78.86,78.75,78.78,10167.658193618172,57.068,57.068,56.9884,57.0101,10167.6582
2012-05-04 14:40:00,78.8,79.02,78.77,78.95,63277.44726879394,57.0246,57.1838,57.0029,57.1331,63277.4473
2012-05-04 14:45:00,78.94,79.06,78.9,78.99,22606.814494321254,57.1259,57.2127,57.097,57.1621,22606.8145
2012-05-04 14:50:00,78.97,79.02,78.94,78.95,19361.817198485667,57.1476,57.1838,57.1259,57.1331,19361.8172
2012-05-04 14:55:00,78.96,79.03,78.95,78.98,11357.490535424551,57.1404,57.191,57.1331,57.1548,11357.4905
2012-05-04 15:00:00,79.0,79.17,78.98,79.15,94753.92103839912,57.1693,57.2923,57.1548,57.2779,94753.921
2012-05-04 15:05:00,79.15,79.16,79.07,79.08,14926.9875608437,57.2779,57.2851,57.22,57.2272,14926.9876
2012-05-04 15:10:00,79.07,79.09,79.02,79.02,27798.8101676582,57.22,57.2345,57.1838,57.1838,27798.8102
2012-05-04 15:15:00,79.01,79.04,78.99,79.01,21957.815035154137,57.1766,57.1983,57.1621,57.1766,21957.815
2012-05-04 15:20:00,79.01,79.04,78.99,79.0,18496.484586262843,57.1766,57.1983,57.1621,57.1693,18496.4846
2012-05-04 15:25:00,79.0,79.01,78.96,78.98,9843.158464034614,57.1693,57.1766,57.1404,57.1548,9843.1585
2012-05-04 15:30:00,78.98,79.06,78.95,79.06,33747.9718766901,57.1548,57.2127,57.1331,57.2127,33747.9719
2012-05-04 15:35:00,79.02,79.11,79.02,79.06,12547.322877230936,57.1838,57.2489,57.1838,57.2127,12547.3229
2012-05-04 15:40:00,79.05,79.19,79.04,79.17,12655.489453758788,57.2055,57.3068,57.1983,57.2923,12655.4895
2012-05-04 15:45:00,79.17,79.22,79.13,79.19,17847.485127095726,57.2923,57.3285,57.2634,57.3068,17847.4851
2012-05-04 15:50:00,79.18,79.24,79.13,79.13,22065.98161168199,57.2996,57.343,57.2634,57.2634,22065.9816
2012-05-04 15:55:00,79.14,79.17,79.02,79.04,55056.78745267712,57.2706,57.2923,57.1838,57.1983,55056.7875
2012-05-07 09:30:00,78.58,79.0,78.52,78.95,32990.80584099513,56.8654,57.1693,56.822,57.1331,32990.8058
2012-05-07 09:35:00,78.94,79.11,78.86,79.0,7030.8274743104375,57.1259,57.2489,57.068,57.1693,7030.8275
2012-05-07 09:40:00,79.03,79.3,79.03,79.14,8869.659275283937,57.191,57.3864,57.191,57.2706,8869.6593
2012-05-07 09:45:00,79.13,79.13,78.95,79.02,7896.160086533261,57.2634,57.2634,57.1331,57.1838,7896.1601
2012-05-07 09:50:00,78.94,79.14,78.92,79.08,30502.97458085452,57.1259,57.2706,57.1114,57.2272,30502.9746
2012-05-07 09:55:00,79.04,79.07,78.98,79.04,6381.828015143321,57.1983,57.22,57.1548,57.1983,6381.828
2012-05-07 10:00:00,79.04,79.24,79.0,79.21,11357.490535424551,57.1983,57.343,57.1693,57.3213,11357.4905
2012-05-07 10:05:00,79.21,79.27,79.18,79.23,13196.322336398052,57.3213,57.3647,57.2996,57.3358,13196.3223
2012-05-07 10:10:00,79.21,79.23,78.94,79.01,25635.478637101136,57.3213,57.3358,57.1259,57.1766,25635.4786
2012-05-07 10:15:00,78.98,79.09,78.98,79.06,15792.320173066522,57.1548,57.2345,57.1548,57.2127,15792.3202
2012-05-07 10:20:00,79.06,79.14,78.96,79.08,23039.480800432662,57.2127,57.2706,57.1404,57.2272,23039.4808
2012-05-07 10:25:00,79.04,79.04,78.82,78.82,6598.161168199026,57.1983,57.1983,57.0391,57.0391,6598.1612
2012-05-07 10:30:00,78.84,79.01,78.84,78.9,15575.987020010816,57.0535,57.1766,57.0535,57.097,15575.987
2012-05-07 10:35:00,78.93,79.04,78.89,78.89,16549.486208761493,57.1187,57.1983,57.0897,57.0897,16549.4862
2012-05-07 10:40:00,78.89,78.94,78.82,78.85,16224.986479177933,57.0897,57.1259,57.0391,57.0608,16224.9865
2012-05-07 10:45:00,78.85,78.99,78.83,78.99,5624.66197944835,57.0608,57.1621,57.0463,57.1621,5624.662
2012-05-07 10:50:00,78.99,79.05,78.93,79.04,6598.161168199026,57.1621,57.2055,57.1187,57.1983,6598.1612
2012-05-07 10:55:00,79.02,79.04,78.85,78.89,6381.828015143321,57.1838,57.1983,57.0608,57.0897,6381.828
2012-05-07 11:00:00,78.88,78.98,78.83,78.87,29421.308815575987,57.0825,57.1548,57.0463,57.0752,29421.3088
2012-05-07 11:05:00,78.85,78.92,78.83,78.86,17955.65170362358,57.0608,57.1114,57.0463,57.068,17955.6517
2012-05-07 11:10:00,78.86,78.92,78.83,78.87,9085.992428339645,57.068,57.1114,57.0463,57.0752,9085.9924
2012-05-07 11:15:00,78.9,79.06,78.9,79.01,14710.654407787992,57.097,57.2127,57.097,57.1766,14710.6544
2012-05-07 11:20:00,79.01,79.04,78.93,78.98,18604.6511627907,57.1766,57.1983,57.1187,57.1548,18604.6512
2012-05-07 11:25:00,78.94,79.11,78.93,79.07,27690.64359113034,57.1259,57.2489,57.1187,57.22,27690.6436
2012-05-07 11:30:00,79.1,79.13,79.07,79.11,5408.328826392644,57.2417,57.2634,57.22,57.2489,5408.3288
2012-05-07 11:35:00,79.09,79.13,79.04,79.06,9734.99188750676,57.2345,57.2634,57.1983,57.2127,9734.9919
2012-05-07 11:40:00,79.05,79.07,78.99,79.03,7787.993510005408,57.2055,57.22,57.1621,57.191,7787.9935
2012-05-07 11:45:00,79.04,79.04,79.0,79.0,1730.6652244456463,57.1983,57.1983,57.1693,57.1693,1730.6652
2012-05-07 11:50:00,79.03,79.07,79.02,79.05,4434.8296376419685,57.191,57.22,57.1838,57.2055,4434.8296
2012-05-07 11:55:00,79.04,79.07,79.01,79.06,8004.326663061114,57.1983,57.22,57.1766,57.2127,8004.3267
2012-05-07 12:00:00,79.05,79.06,79.02,79.05,8004.326663061114,57.2055,57.2127,57.1838,57.2055,8004.3267
2012-05-07 12:05:00,79.04,79.07,79.03,79.04,6814.494321254732,57.1983,57.22,57.191,57.1983,6814.4943
2012-05-07 12:10:00,79.01,79.02,78.94,78.94,7138.994050838291,57.1766,57.1838,57.1259,57.1259,7138.9941
2012-05-07 12:15:00,78.95,79.0,78.9,78.99,20010.816657652784,57.1331,57.1693,57.097,57.1621,20010.8167
2012-05-07 12:20:00,78.99,78.99,78.92,78.97,5624.66197944835,57.1621,57.1621,57.1114,57.1476,5624.662
2012-05-07 12:25:00,78.95,79.03,78.92,79.02,10275.824770146024,57.1331,57.191,57.1114,57.1838,10275.8248
2012-05-07 12:30:00,79.02,79.19,79.02,79.17,5732.828555976204,57.1838,57.3068,57.1838,57.2923,5732.8286
2012-05-07 12:35:00,79.2,79.2,79.14,79.14,4542.9962141698215,57.3141,57.3141,57.2706,57.2706,4542.9962
2012-05-07 12:40:00,79.18,79.24,79.16,79.24,2812.330989724175,57.2996,57.343,57.2851,57.343,2812.331
2012-05-07 12:45:00,79.24,79.3,79.2,79.28,6381.828015143321,57.343,57.3864,57.3141,57.3719,6381.828
2012-05-07 12:50:00,79.29,79.31,79.24,79.24,5516.495402920497,57.3792,57.3937,57.343,57.343,5516.4954
2012-05-07 12:55:00,79.25,79.31,79.24,79.31,10816.657652785289,57.3502,57.3937,57.343,57.3937,10816.6577
2012-05-07 13:00:00,79.3,79.41,79.3,79.39,16333.153055705789,57.3864,57.466,57.3864,57.4516,16333.1531
2012-05-07 13:05:00,79.4,79.45,79.4,79.43,10167.658193618172,57.4588,57.495,57.4588,57.4805,10167.6582
2012-05-07 13:10:00,79.45,79.52,79.41,79.52,23039.480800432662,57.495,57.5456,57.466,57.5456,23039.4808
2012-05-07 13:15:00,79.52,79.62,79.5,79.62,16765.819361817197,57.5456,57.618,57.5312,57.618,16765.8194
2012-05-07 13:20:00,79.63,79.71,79.61,79.61,17198.48566792861,57.6252,57.6831,57.6108,57.6108,17198.4857
2012-05-07 13:25:00,79.61,79.65,79.55,79.55,8761.492698756085,57.6108,57.6397,57.5673,57.5673,8761.4927
2012-05-07 13:30:00,79.54,79.57,79.52,79.53,7463.49378042185,57.5601,57.5818,57.5456,57.5529,7463.4938
2012-05-07 13:35:00,79.53,79.61,79.53,79.58,24553.812871822607,57.5529,57.6108,57.5529,57.589,24553.8129
2012-05-07 13:40:00,79.6,79.61,79.53,79.57,11681.990265008111,57.6035,57.6108,57.5529,57.5818,11681.9903
2012-05-07 13:45:00,79.53,79.56,79.52,79.54,7571.660356949702,57.5529,57.5746,57.5456,57.5601,7571.6604
2012-05-07 13:50:00,79.55,79.55,79.5,79.54,17847.485127095726,57.5673,57.5673,57.5312,57.5601,17847.4851
2012-05-07 13:55:00,79.54,79.56,79.46,79.49,11573.82368848026,57.5601,57.5746,57.5022,57.5239,11573.8237
2012-05-07 14:00:00,79.47,79.53,79.46,79.47,10816.657652785289,57.5094,57.5529,57.5022,57.5094,10816.6577
2012-05-07 14:05:00,79.45,79.53,79.45,79.49,4542.9962141698215,57.495,57.5529,57.495,57.5239,4542.9962
2012-05-07 14:10:00,79.49,79.5,79.46,79.49,5949.161709031909,57.5239,57.5312,57.5022,57.5239,5949.1617
2012-05-07 14:15:00,79.49,79.5,79.42,79.43,2812.330989724175,57.5239,57.5312,57.4733,57.4805,2812.331
2012-05-07 14:20:00,79.46,79.46,79.39,79.4,5516.495402920497,57.5022,57.5022,57.4516,57.4588,5516.4954
2012-05-07 14:25:00,79.41,79.53,79.41,79.45,32125.47322877231,57.466,57.5529,57.466,57.495,32125.4732
2012-05-07 14:30:00,79.45,79.46,79.41,79.42,13953.488372093025,57.495,57.5022,57.466,57.4733,13953.4884
2012-05-07 14:35:00,79.41,79.41,79.33,79.37,7355.327203893997,57.466,57.466,57.4081,57.4371,7355.3272
2012-05-07 14:40:00,79.37,79.37,79.26,79.27,10816.657652785289,57.4371,57.4371,57.3575,57.3647,10816.6577
2012-05-07 14:45:00,79.26,79.34,79.21,79.21,29204.97566252028,57.3575,57.4154,57.3213,57.3213,29204.9757
2012-05-07 14:50:00,79.21,79.28,79.18,79.24,22282.314764737694,57.3213,57.3719,57.2996,57.343,22282.3148
2012-05-07 14:55:00,79.24,79.29,79.22,79.25,5516.495402920497,57.343,57.3792,57.3285,57.3502,5516.4954
2012-05-07 15:00:00,79.29,79.34,79.27,79.28,7463.49378042185,57.3792,57.4154,57.3647,57.3719,7463.4938
2012-05-07 15:05:00,79.27,79.27,79.2,79.2,7138.994050838291,57.3647,57.3647,57.3141,57.3141,7138.9941
2012-05-07 15:10:00,79.21,79.27,79.2,79.23,13088.1557598702,57.3213,57.3647,57.3141,57.3358,13088.1558
2012-05-07 15:15:00,79.23,79.3,79.19,79.3,12763.656030286642,57.3358,57.3864,57.3068,57.3864,12763.656
2012-05-07 15:20:00,79.29,79.37,79.29,79.35,25743.645213628988,57.3792,57.4371,57.3792,57.4226,25743.6452
2012-05-07 15:25:00,79.33,79.35,79.24,79.34,12222.823147647376,57.4081,57.4226,57.343,57.4154,12222.8231
2012-05-07 15:30:00,79.33,79.41,79.29,79.38,16873.98593834505,57.4081,57.466,57.3792,57.4443,16873.9859
2012-05-07 15:35:00,79.38,79.41,79.37,79.41,14386.154678204435,57.4443,57.466,57.4371,57.466,14386.1547
2012-05-07 15:40:00,79.42,79.45,79.38,79.44,30611.141157382368,57.4733,57.495,57.4443,57.4877,30611.1412
2012-05-07 15:45:00,79.45,79.46,79.38,79.38,16333.153055705789,57.495,57.5022,57.4443,57.4443,16333.1531
2012-05-07 15:50:00,79.39,79.41,79.24,79.27,27690.64359113034,57.4516,57.466,57.343,57.3647,27690.6436
2012-05-07 15:55:00,79.25,79.35,79.25,79.29,32666.306111411574,57.3502,57.4226,57.3502,57.3792,32666.3061
2012-05-08 09:30:00,78.68,78.78,78.65,78.77,14710.654407787992,56.9378,57.0101,56.916,57.0029,14710.6544
2012-05-08 09:35:00,78.62,78.73,78.48,78.58,20659.8161168199,56.8943,56.9739,56.793,56.8654,20659.8161
2012-05-08 09:40:00,78.72,78.72,78.46,78.52,17847.485127095726,56.9667,56.9667,56.7785,56.822,17847.4851
2012-05-08 09:45:00,78.51,78.87,78.5,78.71,25419.145484045428,56.8147,57.0752,56.8075,56.9595,25419.1455
2012-05-08 09:50:00,78.7,78.76,78.65,78.65,19253.65062195781,56.9522,56.9956,56.916,56.916,19253.6506
2012-05-08 09:55:00,78.71,78.73,78.61,78.64,13088.1557598702,56.9595,56.9739,56.8871,56.9088,13088.1558
2012-05-08 10:00:00,78.65,78.69,78.53,78.69,12222.823147647376,56.916,56.945,56.8292,56.945,12222.8231
2012-05-08 10:05:00,78.56,78.6,78.44,78.49,19902.65008112493,56.8509,56.8799,56.7641,56.8003,19902.6501
2012-05-08 10:10:00,78.43,78.57,78.42,78.57,19794.48350459708,56.7568,56.8581,56.7496,56.8581,19794.4835
2012-05-08 10:15:00,78.51,78.64,78.48,78.58,7355.327203893997,56.8147,56.9088,56.793,56.8654,7355.3272
2012-05-08 10:20:00,78.59,78.62,78.51,78.52,13088.1557598702,56.8726,56.8943,56.8147,56.822,13088.1558
2012-05-08 10:25:00,78.51,78.63,78.43,78.48,18063.81828015144,56.8147,56.9016,56.7568,56.793,18063.8183
2012-05-08 10:30:00,78.47,78.56,78.37,78.37,29853.9751216874,56.7858,56.8509,56.7134,56.7134,29853.9751
2012-05-08 10:35:00,78.36,78.42,78.31,78.41,12222.823147647376,56.7062,56.7496,56.67,56.7424,12222.8231
2012-05-08 10:40:00,78.36,78.51,78.29,78.43,21525.148729042725,56.7062,56.8147,56.6555,56.7568,21525.1487
2012-05-08 10:45:00,78.43,78.43,78.33,78.4,9843.158464034614,56.7568,56.7568,56.6845,56.7351,9843.1585
2012-05-08 10:50:00,78.42,78.47,78.36,78.44,11573.82368848026,56.7496,56.7858,56.7062,56.7641,11573.8237
2012-05-08 10:55:00,78.43,78.59,78.36,78.57,26068.14494321255,56.7568,56.8726,56.7062,56.8581,26068.1449
2012-05-08 11:00:00,78.54,78.54,78.34,78.37,8761.492698756085,56.8364,56.8364,56.6917,56.7134,8761.4927
2012-05-08 11:05:00,78.41,78.41,78.22,78.38,20767.98269334776,56.7424,56.7424,56.6049,56.7207,20767.9827
2012-05-08 11:10:00,78.4,78.4,78.23,78.32,16873.98593834505,56.7351,56.7351,56.6121,56.6772,16873.9859
2012-05-08 11:15:00,78.32,78.4,78.19,78.38,12114.656571119524,56.6772,56.7351,56.5832,56.7207,12114.6566
2012-05-08 11:20:00,78.35,78.37,78.26,78.31,15792.320173066522,56.6989,56.7134,56.6338,56.67,15792.3202
2012-05-08 11:25:00,78.34,78.51,78.31,78.43,7138.994050838291,56.6917,56.8147,56.67,56.7568,7138.9941
2012-05-08 11:30:00,78.43,78.5,78.35,78.44,11032.990805840996,56.7568,56.8075,56.6989,56.7641,11032.9908
2012-05-08 11:35:00,78.43,78.64,78.42,78.54,15359.65386695511,56.7568,56.9088,56.7496,56.8364,15359.6539
2012-05-08 11:40:00,78.57,78.57,78.48,78.48,7463.49378042185,56.8581,56.8581,56.793,56.793,7463.4938
2012-05-08 11:45:00,78.49,78.57,78.43,78.57,17198.48566792861,56.8003,56.8581,56.7568,56.8581,17198.4857
2012-05-08 11:50:00,78.55,78.66,78.51,78.63,8004.326663061114,56.8437,56.9233,56.8147,56.9016,8004.3267
2012-05-08 11:55:00,78.61,78.61,78.54,78.6,5083.829096809086,56.8871,56.8871,56.8364,56.8799,5083.8291
2012-05-08 12:00:00,78.61,78.61,78.49,78.54,4002.163331530557,56.8871,56.8871,56.8003,56.8364,4002.1633
2012-05-08 12:05:00,78.51,78.51,78.43,78.46,16441.31963223364,56.8147,56.8147,56.7568,56.7785,16441.3196
2012-05-08 12:10:00,78.47,78.47,78.43,78.44,6706.327744726879,56.7858,56.7858,56.7568,56.7641,6706.3277
2012-05-08 12:15:00,78.43,78.46,78.4,78.43,12114.656571119524,56.7568,56.7785,56.7351,56.7568,12114.6566
2012-05-08 12:20:00,78.45,78.45,78.29,78.29,8004.326663061114,56.7713,56.7713,56.6555,56.6555,8004.3267
2012-05-08 12:25:00,78.27,78.34,78.22,78.27,19145.484045429963,56.641,56.6917,56.6049,56.641,19145.484
2012-05-08 12:30:00,78.27,78.27,78.18,78.18,12979.989183342346,56.641,56.641,56.5759,56.5759,12979.9892
2012-05-08 12:35:00,78.18,78.29,78.12,78.24,42833.96430502975,56.5759,56.6555,56.5325,56.6193,42833.9643
2012-05-08 12:40:00,78.23,78.23,78.14,78.19,8112.493239588966,56.6121,56.6121,56.547,56.5832,8112.4932
2012-05-08 12:45:00,78.2,78.25,78.16,78.16,7247.160627366144,56.5904,56.6266,56.5614,56.5614,7247.1606
2012-05-08 12:50:00,78.14,78.17,78.1,78.11,7463.49378042185,56.547,56.5687,56.518,56.5253,7463.4938
2012-05-08 12:55:00,78.1,78.11,78.06,78.06,8436.992969172525,56.518,56.5253,56.4891,56.4891,8436.993
2012-05-08 13:00:00,78.06,78.07,77.98,77.98,15684.153596538668,56.4891,56.4963,56.4312,56.4312,15684.1536
2012-05-08 13:05:00,77.98,78.03,77.98,78.0,6922.660897782585,56.4312,56.4674,56.4312,56.4457,6922.6609
2012-05-08 13:10:00,78.0,78.02,77.92,77.92,15575.987020010816,56.4457,56.4601,56.3878,56.3878,15575.987
2012-05-08 13:15:00,77.92,78.08,77.9,78.06,14818.820984315846,56.3878,56.5036,56.3733,56.4891,14818.821
2012-05-08 13:20:00,78.08,78.11,78.07,78.07,5840.995132504056,56.5036,56.5253,56.4963,56.4963,5840.9951
2012-05-08 13:25:00,78.08,78.18,78.07,78.18,7571.660356949702,56.5036,56.5759,56.4963,56.5759,7571.6604
2012-05-08 13:30:00,78.18,78.21,78.14,78.18,9626.825310978908,56.5759,56.5976,56.547,56.5759,9626.8253
2012-05-08 13:35:00,78.18,78.24,78.16,78.18,12655.489453758788,56.5759,56.6193,56.5614,56.5759,12655.4895
2012-05-08 13:40:00,78.19,78.2,78.12,78.17,8328.826392644673,56.5832,56.5904,56.5325,56.5687,8328.8264
2012-05-08 13:45:00,78.18,78.23,78.17,78.21,8545.159545700379,56.5759,56.6121,56.5687,56.5976,8545.1595
2012-05-08 13:50:00,78.22,78.23,78.17,78.17,16333.153055705789,56.6049,56.6121,56.5687,56.5687,16333.1531
2012-05-08 13:55:00,78.17,78.26,78.17,78.24,19469.98377501352,56.5687,56.6338,56.5687,56.6193,19469.9838
2012-05-08 14:00:00,78.27,78.28,78.19,78.23,34180.638182801515,56.641,56.6483,56.5832,56.6121,34180.6382
2012-05-08 14:05:00,78.23,78.32,78.23,78.31,29745.808545159543,56.6121,56.6772,56.6121,56.67,29745.8085
2012-05-08 14:10:00,78.31,78.31,78.2,78.24,6381.828015143321,56.67,56.67,56.5904,56.6193,6381.828
2012-05-08 14:15:00,78.22,78.22,78.15,78.16,7247.160627366144,56.6049,56.6049,56.5542,56.5614,7247.1606
2012-05-08 14:20:00,78.16,78.2,78.15,78.19,12222.823147647376,56.5614,56.5904,56.5542,56.5832,12222.8231
2012-05-08 14:25:00,78.2,78.28,78.19,78.27,8545.159545700379,56.5904,56.6483,56.5832,56.641,8545.1595
2012-05-08 14:30:00,78.27,78.39,78.27,78.29,10708.491076257436,56.641,56.7279,56.641,56.6555,10708.4911
2012-05-08 14:35:00,78.29,78.46,78.29,78.41,6814.494321254732,56.6555,56.7785,56.6555,56.7424,6814.4943
2012-05-08 14:40:00,78.43,78.5,78.4,78.4,11357.490535424551,56.7568,56.8075,56.7351,56.7351,11357.4905
2012-05-08 14:45:00,78.38,78.43,78.35,78.39,9843.158464034614,56.7207,56.7568,56.6989,56.7279,9843.1585
2012-05-08 14:50:00,78.41,78.5,78.4,78.47,7679.826933477555,56.7424,56.8075,56.7351,56.7858,7679.8269
2012-05-08 14:55:00,78.5,78.52,78.44,78.44,6381.828015143321,56.8075,56.822,56.7641,56.7641,6381.828
2012-05-08 15:00:00,78.43,78.53,78.38,78.51,16116.81990265008,56.7568,56.8292,56.7207,56.8147,16116.8199
2012-05-08 15:05:00,78.51,78.59,78.46,78.53,13520.82206598161,56.8147,56.8726,56.7785,56.8292,13520.8221
2012-05-08 15:10:00,78.53,78.59,78.52,78.59,10708.491076257436,56.8292,56.8726,56.822,56.8726,10708.4911
2012-05-08 15:15:00,78.58,78.79,78.57,78.79,16657.652785289345,56.8654,57.0174,56.8581,57.0174,16657.6528
2012-05-08 15:20:00,78.8,78.82,78.68,78.69,20443.4829637642,57.0246,57.0391,56.9378,56.945,20443.483
2012-05-08 15:25:00,78.7,78.9,78.7,78.83,16657.652785289345,56.9522,57.097,56.9522,57.0463,16657.6528
2012-05-08 15:30:00,78.81,78.89,78.76,78.76,11898.323418063816,57.0318,57.0897,56.9956,56.9956,11898.3234
2012-05-08 15:35:00,78.76,78.97,78.75,78.92,23904.813412655487,56.9956,57.1476,56.9884,57.1114,23904.8134
2012-05-08 15:40:00,78.92,78.97,78.8,78.86,15035.154137371552,57.1114,57.1476,57.0246,57.068,15035.1541
2012-05-08 15:45:00,78.87,78.91,78.78,78.81,27906.97674418605,57.0752,57.1042,57.0101,57.0318,27906.9767
2012-05-08 15:50:00,78.83,78.92,78.83,78.87,25094.64575446187,57.0463,57.1114,57.0463,57.0752,25094.6458
2012-05-08 15:55:00,78.87,78.92,78.8,78.81,60465.11627906976,57.0752,57.1114,57.0246,57.0318,60465.1163
2012-05-09 09:30:00,77.92,77.92,77.7,77.75,16982.152514872905,56.3878,56.3878,56.2286,56.2647,16982.1525
2012-05-09 09:35:00,77.78,77.8,77.57,77.8,13520.82206598161,56.2865,56.3009,56.1345,56.3009,13520.8221
2012-05-09 09:40:00,77.79,78.12,77.74,78.05,8869.659275283937,56.2937,56.5325,56.2575,56.4818,8869.6593
2012-05-09 09:45:00,77.99,78.04,77.85,77.9,15575.987020010816,56.4384,56.4746,56.3371,56.3733,15575.987
2012-05-09 09:50:00,77.89,77.89,77.73,77.73,11681.990265008111,56.3661,56.3661,56.2503,56.2503,11681.9903
2012-05-09 09:55:00,77.72,77.87,77.67,77.84,8977.82585181179,56.243,56.3516,56.2069,56.3299,8977.8259
2012-05-09 10:00:00,77.8,77.94,77.74,77.88,12330.98972417523,56.3009,56.4022,56.2575,56.3588,12330.9897
2012-05-09 10:05:00,77.87,77.94,77.68,77.72,9085.992428339645,56.3516,56.4022,56.2141,56.243,9085.9924
2012-05-09 10:10:00,77.76,77.86,77.66,77.76,9734.99188750676,56.272,56.3443,56.1996,56.272,9734.9919
2012-05-09 10:15:00,77.75,77.76,77.55,77.66,41427.79881016766,56.2647,56.272,56.12,56.1996,41427.7988
2012-05-09 10:20:00,77.65,77.69,77.55,77.66,9518.658734451054,56.1924,56.2213,56.12,56.1996,9518.6587
2012-05-09 10:25:00,77.67,77.68,77.58,77.63,16441.31963223364,56.2069,56.2141,56.1417,56.1779,16441.3196
2012-05-09 10:30:00,77.63,77.78,77.61,77.72,8112.493239588966,56.1779,56.2865,56.1634,56.243,8112.4932
2012-05-09 10:35:00,77.73,77.78,77.66,77.78,8220.65981611682,56.2503,56.2865,56.1996,56.2865,8220.6598
2012-05-09 10:40:00,77.78,78.02,77.78,78.02,12439.156300703082,56.2865,56.4601,56.2865,56.4601,12439.1563
2012-05-09 10:45:00,78.02,78.06,77.92,77.94,10167.658193618172,56.4601,56.4891,56.3878,56.4022,10167.6582
2012-05-09 10:50:00,77.94,78.03,77.87,78.03,9302.32558139535,56.4022,56.4674,56.3516,56.4674,9302.3256
2012-05-09 10:55:00,78.04,78.13,78.03,78.13,8545.159545700379,56.4746,56.5397,56.4674,56.5397,8545.1595
2012-05-09 11:00:00,78.06,78.14,78.0,78.14,11681.990265008111,56.4891,56.547,56.4457,56.547,11681.9903
2012-05-09 11:05:00,78.15,78.15,78.02,78.08,7679.826933477555,56.5542,56.5542,56.4601,56.5036,7679.8269
2012-05-09 11:10:00,78.09,78.49,78.09,78.37,19686.316928069227,56.5108,56.8003,56.5108,56.7134,19686.3169
2012-05-09 11:15:00,78.36,78.44,78.35,78.43,9518.658734451054,56.7062,56.7641,56.6989,56.7568,9518.6587
2012-05-09 11:20:00,78.44,78.62,78.44,78.53,10708.491076257436,56.7641,56.8943,56.7641,56.8292,10708.4911
2012-05-09 11:25:00,78.52,78.58,78.37,78.37,14926.9875608437,56.822,56.8654,56.7134,56.7134,14926.9876
2012-05-09 11:30:00,78.38,78.4,78.15,78.26,20551.64954029205,56.7207,56.7351,56.5542,56.6338,20551.6495
2012-05-09 11:35:00,78.29,78.44,78.21,78.4,12763.656030286642,56.6555,56.7641,56.5976,56.7351,12763.656
2012-05-09 11:40:00,78.42,78.49,78.32,78.32,12439.156300703082,56.7496,56.8003,56.6772,56.6772,12439.1563
2012-05-09 11:45:00,78.33,78.43,78.31,78.31,9626.825310978908,56.6845,56.7568,56.67,56.67,9626.8253
2012-05-09 11:50:00,78.31,78.31,78.15,78.15,17090.319091400757,56.67,56.67,56.5542,56.5542,17090.3191
2012-05-09 11:55:00,78.16,78.3,78.13,78.13,17847.485127095726,56.5614,56.6628,56.5397,56.5397,17847.4851
2012-05-09 12:00:00,78.13,78.17,78.04,78.06,11573.82368848026,56.5397,56.5687,56.4746,56.4891,11573.8237
2012-05-09 12:05:00,78.06,78.11,77.95,77.97,50946.45754461871,56.4891,56.5253,56.4095,56.424,50946.4575
2012-05-09 12:10:00,77.94,77.99,77.86,77.94,23255.81395348837,56.4022,56.4384,56.3443,56.4022,23255.814
2012-05-09 12:15:00,77.94,78.02,77.91,77.98,13520.82206598161,56.4022,56.4601,56.3805,56.4312,13520.8221
2012-05-09 12:20:00,77.98,78.01,77.89,77.89,13737.155219037317,56.4312,56.4529,56.3661,56.3661,13737.1552
2012-05-09 12:25:00,77.9,77.99,77.84,77.91,13088.1557598702,56.3733,56.4384,56.3299,56.3805,13088.1558
2012-05-09 12:30:00,77.91,77.92,77.84,77.9,16333.153055705789,56.3805,56.3878,56.3299,56.3733,16333.1531
2012-05-09 12:35:00,77.9,77.93,77.81,77.87,9085.992428339645,56.3733,56.395,56.3082,56.3516,9085.9924
2012-05-09 12:40:00,77.88,77.88,77.79,77.82,16873.98593834505,56.3588,56.3588,56.2937,56.3154,16873.9859
2012-05-09 12:45:00,77.83,77.83,77.75,77.79,16765.819361817197,56.3226,56.3226,56.2647,56.2937,16765.8194
2012-05-09 12:50:00,77.81,77.87,77.76,77.86,9626.825310978908,56.3082,56.3516,56.272,56.3443,9626.8253
2012-05-09 12:55:00,77.88,77.92,77.8,77.89,10816.657652785289,56.3588,56.3878,56.3009,56.3661,10816.6577
2012-05-09 13:00:00,77.9,78.03,77.89,78.03,11681.990265008111,56.3733,56.4674,56.3661,56.4674,11681.9903
2012-05-09 13:05:00,78.06,78.09,77.93,77.94,10816.657652785289,56.4891,56.5108,56.395,56.4022,10816.6577
2012-05-09 13:10:00,77.93,77.97,77.89,77.89,17631.15197404002,56.395,56.424,56.3661,56.3661,17631.152
2012-05-09 13:15:00,77.91,77.94,77.88,77.9,16765.819361817197,56.3805,56.4022,56.3588,56.3733,16765.8194
2012-05-09 13:20:00,77.92,78.17,77.91,78.08,18063.81828015144,56.3878,56.5687,56.3805,56.5036,18063.8183
2012-05-09 13:25:00,78.07,78.15,78.03,78.06,13304.488912925906,56.4963,56.5542,56.4674,56.4891,13304.4889
2012-05-09 13:30:00,78.06,78.13,78.02,78.12,41752.29853975122,56.4891,56.5397,56.4601,56.5325,41752.2985
2012-05-09 13:35:00,78.14,78.14,77.95,77.97,19902.65008112493,56.547,56.547,56.4095,56.424,19902.6501
2012-05-09 13:40:00,78.02,78.07,77.97,78.02,19686.316928069227,56.4601,56.4963,56.424,56.4601,19686.3169
2012-05-09 13:45:00,78.01,78.01,77.93,77.93,15900.486749594374,56.4529,56.4529,56.395,56.395,15900.4867
2012-05-09 13:50:00,77.94,78.05,77.91,77.93,34288.80475932937,56.4022,56.4818,56.3805,56.395,34288.8048
2012-05-09 13:55:00,77.93,77.94,77.81,77.82,23147.64737696052,56.395,56.4022,56.3082,56.3154,23147.6474
2012-05-09 14:00:00,77.84,77.87,77.8,77.85,28123.30989724175,56.3299,56.3516,56.3009,56.3371,28123.3099
2012-05-09 14:05:00,77.85,77.85,77.69,77.69,28772.30935640887,56.3371,56.3371,56.2213,56.2213,28772.3094
2012-05-09 14:10:00,77.71,77.77,77.69,77.72,26176.3115197404,56.2358,56.2792,56.2213,56.243,26176.3115
2012-05-09 14:15:00,77.72,77.72,77.57,77.57,34072.47160627366,56.243,56.243,56.1345,56.1345,34072.4716
2012-05-09 14:20:00,77.6,77.68,77.57,77.61,18388.31800973499,56.1562,56.2141,56.1345,56.1634,18388.318
2012-05-09 14:25:00,77.59,77.66,77.53,77.58,46078.96160086533,56.149,56.1996,56.1055,56.1417,46078.9616
2012-05-09 14:30:00,77.57,77.61,77.54,77.57,33531.638723634394,56.1345,56.1634,56.1128,56.1345,33531.6387
2012-05-09 14:35:00,77.58,77.62,77.47,77.53,27906.97674418605,56.1417,56.1707,56.0621,56.1055,27906.9767
2012-05-09 14:40:00,77.54,77.66,77.51,77.66,12114.656571119524,56.1128,56.1996,56.0911,56.1996,12114.6566
2012-05-09 14:45:00,77.66,77.66,77.59,77.59,14169.821525148727,56.1996,56.1996,56.149,56.149,14169.8215
2012-05-09 14:50:00,77.59,77.7,77.57,77.62,28988.64250946457,56.149,56.2286,56.1345,56.1707,28988.6425
2012-05-09 14:55:00,77.61,77.66,77.59,77.6,8869.659275283937,56.1634,56.1996,56.149,56.1562,8869.6593
2012-05-09 15:00:00,77.59,77.65,77.58,77.61,9626.825310978908,56.149,56.1924,56.1417,56.1634,9626.8253
2012-05-09 15:05:00,77.61,77.61,77.47,77.5,14061.654948620877,56.1634,56.1634,56.0621,56.0838,14061.6549
2012-05-09 15:10:00,77.5,77.55,77.42,77.46,20551.64954029205,56.0838,56.12,56.0259,56.0549,20551.6495
2012-05-09 15:15:00,77.45,77.56,77.41,77.51,27798.8101676582,56.0476,56.1272,56.0187,56.0911,27798.8102
2012-05-09 15:20:00,77.51,77.61,77.43,77.47,31368.307193077337,56.0911,56.1634,56.0332,56.0621,31368.3072
2012-05-09 15:25:00,77.47,77.48,77.3,77.4,51487.290427257976,56.0621,56.0694,55.9391,56.0115,51487.2904
2012-05-09 15:30:00,77.37,77.45,77.31,77.43,21633.315305570577,55.9898,56.0476,55.9463,56.0332,21633.3153
2012-05-09 15:35:00,77.44,77.49,77.37,77.45,28880.475932936723,56.0404,56.0766,55.9898,56.0476,28880.4759
2012-05-09 15:40:00,77.46,77.62,77.42,77.47,30719.30773391022,56.0549,56.1707,56.0259,56.0621,30719.3077
2012-05-09 15:45:00,77.5,77.56,77.44,77.47,42617.63115197404,56.0838,56.1272,56.0404,56.0621,42617.6312
2012-05-09 15:50:00,77.46,77.51,77.2,77.22,75283.93726338561,56.0549,56.0911,55.8667,55.8812,75283.9373
2012-05-09 15:55:00,77.23,77.35,77.15,77.18,129908.05840995132,55.8884,55.9753,55.8305,55.8523,129908.0584
2012-05-10 09:30:00,77.82,77.89,77.58,77.63,23147.64737696052,56.3154,56.3661,56.1417,56.1779,23147.6474
2012-05-10 09:35:00,77.72,77.77,77.58,77.7,10600.324499729582,56.243,56.2792,56.1417,56.2286,10600.3245
2012-05-10 09:40:00,77.66,77.72,77.53,77.67,10600.324499729582,56.1996,56.243,56.1055,56.2069,10600.3245
2012-05-10 09:45:00,77.67,77.71,77.21,77.42,51379.12385073013,56.2069,56.2358,55.874,56.0259,51379.1239
2012-05-10 09:50:00,77.38,77.51,77.36,77.39,43915.630070308274,55.997,56.0911,55.9825,56.0042,43915.6301
2012-05-10 09:55:00,77.41,77.51,77.4,77.42,12547.322877230936,56.0187,56.0911,56.0115,56.0259,12547.3229
2012-05-10 10:00:00,77.41,77.55,77.37,77.51,12763.656030286642,56.0187,56.12,55.9898,56.0911,12763.656
2012-05-10 10:05:00,77.53,77.72,77.52,77.64,9843.158464034614,56.1055,56.243,56.0983,56.1851,9843.1585
2012-05-10 10:10:00,77.65,77.66,77.47,77.49,9518.658734451054,56.1924,56.1996,56.0621,56.0766,9518.6587
2012-05-10 10:15:00,77.49,77.62,77.49,77.52,10816.657652785289,56.0766,56.1707,56.0766,56.0983,10816.6577
2012-05-10 10:20:00,77.53,77.65,77.35,77.35,13304.488912925906,56.1055,56.1924,55.9753,55.9753,13304.4889
2012-05-10 10:25:00,77.35,77.43,77.28,77.32,10924.824229313142,55.9753,56.0332,55.9246,55.9536,10924.8242
2012-05-10 10:30:00,77.32,77.36,77.2,77.36,17306.65224445646,55.9536,55.9825,55.8667,55.9825,17306.6522
2012-05-10 10:35:00,77.33,77.42,77.33,77.37,10275.824770146024,55.9608,56.0259,55.9608,55.9898,10275.8248
2012-05-10 10:40:00,77.41,77.48,77.38,77.43,11357.490535424551,56.0187,56.0694,55.997,56.0332,11357.4905
2012-05-10 10:45:00,77.43,77.43,77.2,77.24,17739.318550567874,56.0332,56.0332,55.8667,55.8957,17739.3186
2012-05-10 10:50:00,77.28,77.3,77.2,77.25,8545.159545700379,55.9246,55.9391,55.8667,55.9029,8545.1595
2012-05-10 10:55:00,77.2,77.25,77.11,77.25,6489.994591671173,55.8667,55.9029,55.8016,55.9029,6489.9946
2012-05-10 11:00:00,77.25,77.28,77.14,77.15,9626.825310978908,55.9029,55.9246,55.8233,55.8305,9626.8253
2012-05-10 11:05:00,77.18,77.21,77.11,77.17,22931.31422390481,55.8523,55.874,55.8016,55.845,22931.3142
2012-05-10 11:10:00,77.18,77.23,77.15,77.17,25202.812330989724,55.8523,55.8884,55.8305,55.845,25202.8123
2012-05-10 11:15:00,77.19,77.33,77.19,77.29,11465.657111952409,55.8595,55.9608,55.8595,55.9319,11465.6571
2012-05-10 11:20:00,77.29,77.38,77.27,77.31,12330.98972417523,55.9319,55.997,55.9174,55.9463,12330.9897
2012-05-10 11:25:00,77.31,77.31,77.24,77.24,9734.99188750676,55.9463,55.9463,55.8957,55.8957,9734.9919
2012-05-10 11:30:00,77.24,77.29,77.19,77.27,14277.98810167658,55.8957,55.9319,55.8595,55.9174,14277.9881
2012-05-10 11:35:00,77.27,77.37,77.22,77.33,14926.9875608437,55.9174,55.9898,55.8812,55.9608,14926.9876
2012-05-10 11:40:00,77.35,77.37,77.19,77.2,12547.322877230936,55.9753,55.9898,55.8595,55.8667,12547.3229
2012-05-10 11:45:00,77.2,77.24,77.11,77.15,16441.31963223364,55.8667,55.8957,55.8016,55.8305,16441.3196
2012-05-10 11:50:00,77.12,77.17,77.02,77.06,18496.484586262843,55.8088,55.845,55.7365,55.7654,18496.4846
2012-05-10 11:55:00,77.05,77.08,76.96,76.99,21741.48188209843,55.7582,55.7799,55.6931,55.7148,21741.4819
2012-05-10 12:00:00,76.99,76.99,76.91,76.95,20227.14981070849,55.7148,55.7148,55.6569,55.6858,20227.1498
2012-05-10 12:05:00,76.93,76.93,76.82,76.91,16549.486208761493,55.6713,55.6713,55.5917,55.6569,16549.4862
2012-05-10 12:10:00,76.92,76.97,76.83,76.96,25310.978907517576,55.6641,55.7003,55.599,55.6931,25310.9789
2012-05-10 12:15:00,76.94,77.17,76.94,77.12,7138.994050838291,55.6786,55.845,55.6786,55.8088,7138.9941
2012-05-10 12:20:00,77.14,77.21,77.03,77.03,7679.826933477555,55.8233,55.874,55.7437,55.7437,7679.8269
2012-05-10 12:25:00,77.03,77.18,77.01,77.1,9085.992428339645,55.7437,55.8523,55.7292,55.7944,9085.9924
2012-05-10 12:30:00,77.09,77.1,77.04,77.1,5840.995132504056,55.7871,55.7944,55.7509,55.7944,5840.9951
2012-05-10 12:35:00,77.07,77.19,77.07,77.17,5300.162249864791,55.7727,55.8595,55.7727,55.845,5300.1622
2012-05-10 12:40:00,77.14,77.21,77.09,77.21,5840.995132504056,55.8233,55.874,55.7871,55.874,5840.9951
2012-05-10 12:45:00,77.2,77.22,77.16,77.16,4002.163331530557,55.8667,55.8812,55.8378,55.8378,4002.1633
2012-05-10 12:50:00,77.16,77.26,77.16,77.26,6165.494862087615,55.8378,55.9102,55.8378,55.9102,6165.4949
2012-05-10 12:55:00,77.28,77.28,77.12,77.14,17847.485127095726,55.9246,55.9246,55.8088,55.8233,17847.4851
2012-05-10 13:00:00,77.11,77.2,77.07,77.12,16116.81990265008,55.8016,55.8667,55.7727,55.8088,16116.8199
2012-05-10 13:05:00,77.12,77.15,77.08,77.09,16333.153055705789,55.8088,55.8305,55.7799,55.7871,16333.1531
2012-05-10 13:10:00,77.09,77.2,77.04,77.2,13196.322336398052,55.7871,55.8667,55.7509,55.8667,13196.3223
2012-05-10 13:15:00,77.2,77.31,77.18,77.24,16549.486208761493,55.8667,55.9463,55.8523,55.8957,16549.4862
2012-05-10 13:20:00,77.21,77.32,77.21,77.31,5408.328826392644,55.874,55.9536,55.874,55.9463,5408.3288
2012-05-10 13:25:00,77.31,77.35,77.28,77.33,6922.660897782585,55.9463,55.9753,55.9246,55.9608,6922.6609
2012-05-10 13:30:00,77.35,77.45,77.33,77.45,8545.159545700379,55.9753,56.0476,55.9608,56.0476,8545.1595
2012-05-10 13:35:00,77.44,77.44,77.29,77.29,6598.161168199026,56.0404,56.0404,55.9319,55.9319,6598.1612
2012-05-10 13:40:00,77.3,77.37,77.26,77.29,9194.159004867495,55.9391,55.9898,55.9102,55.9319,9194.159
2012-05-10 13:45:00,77.28,77.33,77.27,77.29,4542.9962141698215,55.9246,55.9608,55.9174,55.9319,4542.9962
2012-05-10 13:50:00,77.29,77.34,77.27,77.27,4434.8296376419685,55.9319,55.968,55.9174,55.9174,4434.8296
2012-05-10 13:55:00,77.26,77.29,77.17,77.2,6381.828015143321,55.9102,55.9319,55.845,55.8667,6381.828
2012-05-10 14:00:00,77.2,77.22,77.2,77.2,5191.995673336939,55.8667,55.8812,55.8667,55.8667,5191.9957
2012-05-10 14:05:00,77.21,77.24,77.2,77.22,7247.160627366144,55.874,55.8957,55.8667,55.8812,7247.1606
2012-05-10 14:10:00,77.22,77.32,77.21,77.21,13737.155219037317,55.8812,55.9536,55.874,55.874,13737.1552
2012-05-10 14:15:00,77.22,77.28,77.22,77.24,9085.992428339645,55.8812,55.9246,55.8812,55.8957,9085.9924
2012-05-10 14:20:00,77.25,77.28,77.22,77.26,6057.328285559762,55.9029,55.9246,55.8812,55.9102,6057.3283
2012-05-10 14:25:00,77.26,77.26,77.21,77.23,10600.324499729582,55.9102,55.9102,55.874,55.8884,10600.3245
2012-05-10 14:30:00,77.21,77.21,77.13,77.18,12655.489453758788,55.874,55.874,55.8161,55.8523,12655.4895
2012-05-10 14:35:00,77.18,77.2,77.12,77.14,18712.81773931855,55.8523,55.8667,55.8088,55.8233,18712.8177
2012-05-10 14:40:00,77.12,77.16,77.07,77.07,15467.820443482964,55.8088,55.8378,55.7727,55.7727,15467.8204
2012-05-10 14:45:00,77.08,77.1,77.05,77.05,12439.156300703082,55.7799,55.7944,55.7582,55.7582,12439.1563
2012-05-10 14:50:00,77.03,77.06,76.98,77.05,17198.48566792861,55.7437,55.7654,55.7075,55.7582,17198.4857
2012-05-10 14:55:00,77.05,77.05,76.99,76.99,12439.156300703082,55.7582,55.7582,55.7148,55.7148,12439.1563
2012-05-10 15:00:00,76.99,77.1,76.99,77.1,20984.31584640346,55.7148,55.7944,55.7148,55.7944,20984.3158
2012-05-10 15:05:00,77.09,77.09,77.0,77.04,20227.14981070849,55.7871,55.7871,55.722,55.7509,20227.1498
2012-05-10 15:10:00,77.04,77.04,76.96,76.96,24229.313142239047,55.7509,55.7509,55.6931,55.6931,24229.3131
2012-05-10 15:15:00,76.98,76.98,76.94,76.96,30827.474310438072,55.7075,55.7075,55.6786,55.6931,30827.4743
2012-05-10 15:20:00,76.96,76.96,76.86,76.94,28664.14277988101,55.6931,55.6931,55.6207,55.6786,28664.1428
2012-05-10 15:25:00,76.94,77.02,76.94,76.96,41103.2990805841,55.6786,55.7365,55.6786,55.6931,41103.2991
2012-05-10 15:30:00,76.98,76.98,76.9,76.96,30394.808004326664,55.7075,55.7075,55.6496,55.6931,30394.808
2012-05-10 15:35:00,76.96,76.96,76.89,76.92,29529.47539210384,55.6931,55.6931,55.6424,55.6641,29529.4754
2012-05-10 15:40:00,76.93,76.96,76.82,76.84,31909.1400757166,55.6713,55.6931,55.5917,55.6062,31909.1401
2012-05-10 15:45:00,76.84,76.88,76.74,76.88,44889.12925905895,55.6062,55.6352,55.5338,55.6352,44889.1293
2012-05-10 15:50:00,76.88,76.89,76.66,76.72,61330.44889129259,55.6352,55.6424,55.476,55.5194,61330.4489
2012-05-10 15:55:00,76.72,76.78,76.68,76.77,70957.2742022715,55.5194,55.5628,55.4904,55.5556,70957.2742
2012-05-11 09:30:00,76.39,76.52,76.29,76.52,27366.14386154678,55.2806,55.3746,55.2082,55.3746,27366.1439
2012-05-11 09:35:00,76.52,76.63,76.47,76.56,16333.153055705789,55.3746,55.4542,55.3385,55.4036,16333.1531
2012-05-11 09:40:00,76.56,76.64,76.49,76.51,12114.656571119524,55.4036,55.4615,55.3529,55.3674,12114.6566
2012-05-11 09:45:00,76.51,76.66,76.5,76.66,19037.317468902107,55.3674,55.476,55.3602,55.476,19037.3175
2012-05-11 09:50:00,76.66,76.7,76.6,76.69,14818.820984315846,55.476,55.5049,55.4325,55.4977,14818.821
2012-05-11 09:55:00,76.69,76.72,76.61,76.69,12979.989183342346,55.4977,55.5194,55.4398,55.4977,12979.9892
2012-05-11 10:00:00,76.72,76.88,76.6,76.67,40995.13250405624,55.5194,55.6352,55.4325,55.4832,40995.1325
2012-05-11 10:05:00,76.7,76.72,76.55,76.55,29853.9751216874,55.5049,55.5194,55.3963,55.3963,29853.9751
2012-05-11 10:10:00,76.59,76.65,76.53,76.59,33423.47214710654,55.4253,55.4687,55.3819,55.4253,33423.4721
2012-05-11 10:15:00,76.59,76.75,76.55,76.64,20767.98269334776,55.4253,55.5411,55.3963,55.4615,20767.9827
2012-05-11 10:20:00,76.63,76.74,76.62,76.66,17955.65170362358,55.4542,55.5338,55.447,55.476,17955.6517
2012-05-11 10:25:00,76.68,76.68,76.59,76.64,13520.82206598161,55.4904,55.4904,55.4253,55.4615,13520.8221
2012-05-11 10:30:00,76.64,76.82,76.63,76.7,31043.80746349378,55.4615,55.5917,55.4542,55.5049,31043.8075
2012-05-11 10:35:00,76.7,76.94,76.7,76.92,14494.321254732287,55.5049,55.6786,55.5049,55.6641,14494.3213
2012-05-11 10:40:00,76.96,77.02,76.89,76.9,25202.812330989724,55.6931,55.7365,55.6424,55.6496,25202.8123
2012-05-11 10:45:00,76.9,77.04,76.88,77.04,14061.654948620877,55.6496,55.7509,55.6352,55.7509,14061.6549
2012-05-11 10:50:00,77.01,77.01,76.94,77.01,11249.3239588967,55.7292,55.7292,55.6786,55.7292,11249.324
2012-05-11 10:55:00,77.0,77.07,76.99,77.02,9734.99188750676,55.722,55.7727,55.7148,55.7365,9734.9919
2012-05-11 11:00:00,77.05,77.18,77.02,77.12,36452.13628988642,55.7582,55.8523,55.7365,55.8088,36452.1363
2012-05-11 11:05:00,77.09,77.22,77.08,77.22,14926.9875608437,55.7871,55.8812,55.7799,55.8812,14926.9876
2012-05-11 11:10:00,77.2,77.28,77.15,77.19,15575.987020010816,55.8667,55.9246,55.8305,55.8595,15575.987
2012-05-11 11:15:00,77.16,77.22,77.13,77.22,14818.820984315846,55.8378,55.8812,55.8161,55.8812,14818.821
2012-05-11 11:20:00,77.22,77.22,77.17,77.22,8977.82585181179,55.8812,55.8812,55.845,55.8812,8977.8259
2012-05-11 11:25:00,77.24,77.25,77.15,77.18,12114.656571119524,55.8957,55.9029,55.8305,55.8523,12114.6566
2012-05-11 11:30:00,77.2,77.44,77.2,77.43,19361.817198485667,55.8667,56.0404,55.8667,56.0332,19361.8172
2012-05-11 11:35:00,77.44,77.46,77.38,77.39,10167.658193618172,56.0404,56.0549,55.997,56.0042,10167.6582
2012-05-11 11:40:00,77.41,77.41,77.29,77.33,7679.826933477555,56.0187,56.0187,55.9319,55.9608,7679.8269
2012-05-11 11:45:00,77.29,77.45,77.29,77.45,19578.15035154137,55.9319,56.0476,55.9319,56.0476,19578.1504
2012-05-11 11:50:00,77.45,77.48,77.39,77.48,7138.994050838291,56.0476,56.0694,56.0042,56.0694,7138.9941
2012-05-11 11:55:00,77.51,77.51,77.45,77.51,2920.497566252028,56.0911,56.0911,56.0476,56.0911,2920.4976
2012-05-11 12:00:00,77.51,77.56,77.47,77.49,9302.32558139535,56.0911,56.1272,56.0621,56.0766,9302.3256
2012-05-11 12:05:00,77.5,77.51,77.45,77.47,6165.494862087615,56.0838,56.0911,56.0476,56.0621,6165.4949
2012-05-11 12:10:00,77.44,77.44,77.33,77.33,9085.992428339645,56.0404,56.0404,55.9608,55.9608,9085.9924
2012-05-11 12:15:00,77.33,77.33,77.29,77.32,4867.49594375338,55.9608,55.9608,55.9319,55.9536,4867.4959
2012-05-11 12:20:00,77.33,77.37,77.3,77.37,4651.162790697675,55.9608,55.9898,55.9391,55.9898,4651.1628
2012-05-11 12:25:00,77.38,77.38,77.35,77.36,2379.6646836127634,55.997,55.997,55.9753,55.9825,2379.6647
2012-05-11 12:30:00,77.36,77.4,77.35,77.38,7138.994050838291,55.9825,56.0115,55.9753,55.997,7138.9941
2012-05-11 12:35:00,77.38,77.41,77.37,77.41,6057.328285559762,55.997,56.0187,55.9898,56.0187,6057.3283
2012-05-11 12:40:00,77.41,77.42,77.37,77.38,11573.82368848026,56.0187,56.0259,55.9898,55.997,11573.8237
2012-05-11 12:45:00,77.38,77.4,77.33,77.38,10167.658193618172,55.997,56.0115,55.9608,55.997,10167.6582
2012-05-11 12:50:00,77.37,77.38,77.28,77.29,7355.327203893997,55.9898,55.997,55.9246,55.9319,7355.3272
2012-05-11 12:55:00,77.3,77.32,77.23,77.23,5516.495402920497,55.9391,55.9536,55.8884,55.8884,5516.4954
2012-05-11 13:00:00,77.26,77.26,77.22,77.24,4002.163331530557,55.9102,55.9102,55.8812,55.8957,4002.1633
2012-05-11 13:05:00,77.25,77.25,77.19,77.19,13520.82206598161,55.9029,55.9029,55.8595,55.8595,13520.8221
2012-05-11 13:10:00,77.18,77.2,77.16,77.2,4759.329367225527,55.8523,55.8667,55.8378,55.8667,4759.3294
2012-05-11 13:15:00,77.18,77.18,77.1,77.14,4651.162790697675,55.8523,55.8523,55.7944,55.8233,4651.1628
2012-05-11 13:20:00,77.13,77.16,77.1,77.13,3569.4970254191453,55.8161,55.8378,55.7944,55.8161,3569.497
2012-05-11 13:25:00,77.12,77.17,77.11,77.13,5083.829096809086,55.8088,55.845,55.8016,55.8161,5083.8291
2012-05-11 13:30:00,77.17,77.29,77.17,77.17,14926.9875608437,55.845,55.9319,55.845,55.845,14926.9876
2012-05-11 13:35:00,77.19,77.22,77.1,77.1,5408.328826392644,55.8595,55.8812,55.7944,55.7944,5408.3288
2012-05-11 13:40:00,77.11,77.14,77.04,77.14,8328.826392644673,55.8016,55.8233,55.7509,55.8233,8328.8264
2012-05-11 13:45:00,77.14,77.14,77.06,77.1,3785.830178474851,55.8233,55.8233,55.7654,55.7944,3785.8302
2012-05-11 13:50:00,77.1,77.18,77.09,77.17,3028.664142779881,55.7944,55.8523,55.7871,55.845,3028.6641
2012-05-11 13:55:00,77.18,77.19,77.08,77.12,7355.327203893997,55.8523,55.8595,55.7799,55.8088,7355.3272
2012-05-11 14:00:00,77.14,77.14,77.07,77.08,7787.993510005408,55.8233,55.8233,55.7727,55.7799,7787.9935
2012-05-11 14:05:00,77.07,77.08,77.03,77.08,4002.163331530557,55.7727,55.7799,55.7437,55.7799,4002.1633
2012-05-11 14:10:00,77.09,77.12,77.08,77.1,5300.162249864791,55.7871,55.8088,55.7799,55.7944,5300.1622
2012-05-11 14:15:00,77.12,77.21,77.1,77.19,7571.660356949702,55.8088,55.874,55.7944,55.8595,7571.6604
2012-05-11 14:20:00,77.19,77.19,77.1,77.1,4218.496484586262,55.8595,55.8595,55.7944,55.7944,4218.4965
2012-05-11 14:25:00,77.1,77.12,77.08,77.12,7463.49378042185,55.7944,55.8088,55.7799,55.8088,7463.4938
2012-05-11 14:30:00,77.12,77.15,77.07,77.09,12547.322877230936,55.8088,55.8305,55.7727,55.7871,12547.3229
2012-05-11 14:35:00,77.08,77.11,77.08,77.1,6273.661438615468,55.7799,55.8016,55.7799,55.7944,6273.6614
2012-05-11 14:40:00,77.1,77.11,77.02,77.07,4110.32990805841,55.7944,55.8016,55.7365,55.7727,4110.3299
2012-05-11 14:45:00,77.09,77.14,77.09,77.12,4002.163331530557,55.7871,55.8233,55.7871,55.8088,4002.1633
2012-05-11 14:50:00,77.08,77.1,77.03,77.06,7679.826933477555,55.7799,55.7944,55.7437,55.7654,7679.8269
2012-05-11 14:55:00,77.06,77.07,77.01,77.04,3677.6636019469984,55.7654,55.7727,55.7292,55.7509,3677.6636
2012-05-11 15:00:00,77.05,77.08,77.02,77.03,7571.660356949702,55.7582,55.7799,55.7365,55.7437,7571.6604
2012-05-11 15:05:00,77.03,77.03,76.89,76.97,8328.826392644673,55.7437,55.7437,55.6424,55.7003,8328.8264
2012-05-11 15:10:00,76.96,76.99,76.93,76.96,9843.158464034614,55.6931,55.7148,55.6713,55.6931,9843.1585
2012-05-11 15:15:00,76.97,77.0,76.94,76.97,6814.494321254732,55.7003,55.722,55.6786,55.7003,6814.4943
2012-05-11 15:20:00,76.96,76.99,76.96,76.96,6922.660897782585,55.6931,55.7148,55.6931,55.6931,6922.6609
2012-05-11 15:25:00,76.99,77.04,76.92,76.99,12979.989183342346,55.7148,55.7509,55.6641,55.7148,12979.9892
2012-05-11 15:30:00,76.99,77.01,76.94,76.96,14169.821525148727,55.7148,55.7292,55.6786,55.6931,14169.8215
2012-05-11 15:35:00,76.93,76.99,76.93,76.96,8220.65981611682,55.6713,55.7148,55.6713,55.6931,8220.6598
2012-05-11 15:40:00,76.98,76.98,76.86,76.86,13953.488372093025,55.7075,55.7075,55.6207,55.6207,13953.4884
2012-05-11 15:45:00,76.87,76.94,76.84,76.92,30286.641427798808,55.6279,55.6786,55.6062,55.6641,30286.6414
2012-05-11 15:50:00,76.94,76.94,76.84,76.84,16333.153055705789,55.6786,55.6786,55.6062,55.6062,16333.1531
2012-05-11 15:55:00,76.85,76.95,76.84,76.88,56571.11952406706,55.6134,55.6858,55.6062,55.6352,56571.1195
2012-05-14 09:30:00,76.3,76.3,75.93,76.18,28339.64305029745,55.2154,55.2154,54.9477,55.1286,28339.6431
2012-05-14 09:35:00,76.23,76.28,75.84,75.95,15684.153596538668,55.1648,55.201,54.8825,54.9622,15684.1536
2012-05-14 09:40:00,75.96,76.2,75.93,75.98,15251.487290427258,54.9694,55.1431,54.9477,54.9839,15251.4873
2012-05-14 09:45:00,75.9,76.05,75.86,75.98,23904.813412655487,54.926,55.0345,54.897,54.9839,23904.8134
2012-05-14 09:50:00,75.98,76.3,75.98,76.3,15035.154137371552,54.9839,55.2154,54.9839,55.2154,15035.1541
2012-05-14 09:55:00,76.27,76.39,76.23,76.27,20010.816657652784,55.1937,55.2806,55.1648,55.1937,20010.8167
2012-05-14 10:00:00,76.23,76.35,76.18,76.33,21957.815035154137,55.1648,55.2516,55.1286,55.2371,21957.815
2012-05-14 10:05:00,76.33,76.34,76.18,76.21,34829.63764196863,55.2371,55.2444,55.1286,55.1503,34829.6376
2012-05-14 10:10:00,76.23,76.29,76.13,76.2,8436.992969172525,55.1648,55.2082,55.0924,55.1431,8436.993
2012-05-14 10:15:00,76.19,76.32,76.19,76.29,2163.3315305570577,55.1358,55.2299,55.1358,55.2082,2163.3315
2012-05-14 10:20:00,76.24,76.37,76.2,76.3,6165.494862087615,55.172,55.2661,55.1431,55.2154,6165.4949
2012-05-14 10:25:00,76.36,76.39,76.21,76.28,7463.49378042185,55.2589,55.2806,55.1503,55.201,7463.4938
2012-05-14 10:30:00,76.31,76.5,76.31,76.49,13953.488372093025,55.2227,55.3602,55.2227,55.3529,13953.4884
2012-05-14 10:35:00,76.49,76.65,76.49,76.62,9626.825310978908,55.3529,55.4687,55.3529,55.447,9626.8253
2012-05-14 10:40:00,76.6,76.69,76.56,76.69,22606.814494321254,55.4325,55.4977,55.4036,55.4977,22606.8145
2012-05-14 10:45:00,76.7,76.74,76.63,76.74,22174.14818820984,55.5049,55.5338,55.4542,55.5338,22174.1482
2012-05-14 10:50:00,76.74,76.9,76.72,76.84,7138.994050838291,55.5338,55.6496,55.5194,55.6062,7138.9941
2012-05-14 10:55:00,76.83,76.84,76.64,76.67,4110.32990805841,55.599,55.6062,55.4615,55.4832,4110.3299
2012-05-14 11:00:00,76.64,76.77,76.64,76.77,9410.4921579232,55.4615,55.5556,55.4615,55.5556,9410.4922
2012-05-14 11:05:00,76.77,76.79,76.69,76.72,11032.990805840996,55.5556,55.57,55.4977,55.5194,11032.9908
2012-05-14 11:10:00,76.72,76.78,76.72,76.76,8545.159545700379,55.5194,55.5628,55.5194,55.5483,8545.1595
2012-05-14 11:15:00,76.74,76.78,76.69,76.72,9085.992428339645,55.5338,55.5628,55.4977,55.5194,9085.9924
2012-05-14 11:20:00,76.72,76.87,76.72,76.87,17955.65170362358,55.5194,55.6279,55.5194,55.6279,17955.6517
2012-05-14 11:25:00,76.83,77.0,76.81,76.95,7030.8274743104375,55.599,55.722,55.5845,55.6858,7030.8275
2012-05-14 11:30:00,76.91,76.98,76.88,76.9,7787.993510005408,55.6569,55.7075,55.6352,55.6496,7787.9935
2012-05-14 11:35:00,76.84,76.92,76.84,76.92,3244.9972958355866,55.6062,55.6641,55.6062,55.6641,3244.9973
2012-05-14 11:40:00,76.93,76.96,76.85,76.93,12871.822606814494,55.6713,55.6931,55.6134,55.6713,12871.8226
2012-05-14 11:45:00,76.91,76.96,76.89,76.91,11573.82368848026,55.6569,55.6931,55.6424,55.6569,11573.8237
2012-05-14 11:50:00,76.91,76.98,76.91,76.96,5624.66197944835,55.6569,55.7075,55.6569,55.6931,5624.662
2012-05-14 11:55:00,76.92,77.02,76.88,76.99,5732.828555976204,55.6641,55.7365,55.6352,55.7148,5732.8286
2012-05-14 12:00:00,76.99,76.99,76.93,76.93,15684.153596538668,55.7148,55.7148,55.6713,55.6713,15684.1536
2012-05-14 12:05:00,76.93,77.01,76.9,76.95,32666.306111411574,55.6713,55.7292,55.6496,55.6858,32666.3061
2012-05-14 12:10:00,76.96,76.99,76.95,76.96,7355.327203893997,55.6931,55.7148,55.6858,55.6931,7355.3272
2012-05-14 12:15:00,76.96,77.04,76.96,77.01,5516.495402920497,55.6931,55.7509,55.6931,55.7292,5516.4954
2012-05-14 12:20:00,77.0,77.1,77.0,77.1,7463.49378042185,55.722,55.7944,55.722,55.7944,7463.4938
2012-05-14 12:25:00,77.1,77.14,77.08,77.09,4651.162790697675,55.7944,55.8233,55.7799,55.7871,4651.1628
2012-05-14 12:30:00,77.09,77.13,77.05,77.13,15900.486749594374,55.7871,55.8161,55.7582,55.8161,15900.4867
2012-05-14 12:35:00,77.12,77.13,77.07,77.1,13953.488372093025,55.8088,55.8161,55.7727,55.7944,13953.4884
2012-05-14 12:40:00,77.09,77.15,77.09,77.15,7138.994050838291,55.7871,55.8305,55.7871,55.8305,7138.9941
2012-05-14 12:45:00,77.16,77.2,77.15,77.18,5408.328826392644,55.8378,55.8667,55.8305,55.8523,5408.3288
2012-05-14 12:50:00,77.17,77.18,77.13,77.18,2595.997836668469,55.845,55.8523,55.8161,55.8523,2595.9978
2012-05-14 12:55:00,77.17,77.2,77.12,77.14,6273.661438615468,55.845,55.8667,55.8088,55.8233,6273.6614
2012-05-14 13:00:00,77.15,77.18,77.15,77.18,4867.49594375338,55.8305,55.8523,55.8305,55.8523,4867.4959
2012-05-14 13:05:00,77.2,77.2,77.18,77.18,4867.49594375338,55.8667,55.8667,55.8523,55.8523,4867.4959
2012-05-14 13:10:00,77.17,77.17,77.1,77.11,8869.659275283937,55.845,55.845,55.7944,55.8016,8869.6593
2012-05-14 13:15:00,77.11,77.11,77.03,77.03,8004.326663061114,55.8016,55.8016,55.7437,55.7437,8004.3267
2012-05-14 13:20:00,77.03,77.03,76.94,76.96,7247.160627366144,55.7437,55.7437,55.6786,55.6931,7247.1606
2012-05-14 13:25:00,76.96,76.99,76.96,76.98,4110.32990805841,55.6931,55.7148,55.6931,55.7075,4110.3299
2012-05-14 13:30:00,76.97,77.11,76.97,77.08,14494.321254732287,55.7003,55.8016,55.7003,55.7799,14494.3213
2012-05-14 13:35:00,77.06,77.18,77.06,77.15,12222.823147647376,55.7654,55.8523,55.7654,55.8305,12222.8231
2012-05-14 13:40:00,77.15,77.17,77.1,77.15,10492.15792320173,55.8305,55.845,55.7944,55.8305,10492.1579
2012-05-14 13:45:00,77.14,77.17,77.11,77.17,6489.994591671173,55.8233,55.845,55.8016,55.845,6489.9946
2012-05-14 13:50:00,77.17,77.34,77.17,77.27,12979.989183342346,55.845,55.968,55.845,55.9174,12979.9892
2012-05-14 13:55:00,77.31,77.33,77.26,77.26,5408.328826392644,55.9463,55.9608,55.9102,55.9102,5408.3288
2012-05-14 14:00:00,77.25,77.34,77.23,77.34,14494.321254732287,55.9029,55.968,55.8884,55.968,14494.3213
2012-05-14 14:05:00,77.33,77.35,77.31,77.34,10167.658193618172,55.9608,55.9753,55.9463,55.968,10167.6582
2012-05-14 14:10:00,77.34,77.37,77.22,77.23,8545.159545700379,55.968,55.9898,55.8812,55.8884,8545.1595
2012-05-14 14:15:00,77.23,77.25,77.2,77.22,11573.82368848026,55.8884,55.9029,55.8667,55.8812,11573.8237
2012-05-14 14:20:00,77.22,77.27,77.2,77.25,8761.492698756085,55.8812,55.9174,55.8667,55.9029,8761.4927
2012-05-14 14:25:00,77.25,77.26,77.19,77.2,8761.492698756085,55.9029,55.9102,55.8595,55.8667,8761.4927
2012-05-14 14:30:00,77.2,77.22,77.18,77.21,9085.992428339645,55.8667,55.8812,55.8523,55.874,9085.9924
2012-05-14 14:35:00,77.21,77.22,77.15,77.19,29421.308815575987,55.874,55.8812,55.8305,55.8595,29421.3088
2012-05-14 14:40:00,77.18,77.2,77.14,77.2,10383.991346673878,55.8523,55.8667,55.8233,55.8667,10383.9913
2012-05-14 14:45:00,77.2,77.21,77.06,77.06,5408.328826392644,55.8667,55.874,55.7654,55.7654,5408.3288
2012-05-14 14:50:00,77.06,77.11,77.04,77.04,9302.32558139535,55.7654,55.8016,55.7509,55.7509,9302.3256
2012-05-14 14:55:00,77.03,77.07,76.96,76.98,8761.492698756085,55.7437,55.7727,55.6931,55.7075,8761.4927
2012-05-14 15:00:00,76.96,76.98,76.85,76.88,10492.15792320173,55.6931,55.7075,55.6134,55.6352,10492.1579
2012-05-14 15:05:00,76.86,76.96,76.84,76.95,17739.318550567874,55.6207,55.6931,55.6062,55.6858,17739.3186
2012-05-14 15:10:00,76.96,76.97,76.86,76.86,9302.32558139535,55.6931,55.7003,55.6207,55.6207,9302.3256
2012-05-14 15:15:00,76.86,76.91,76.83,76.84,10383.991346673878,55.6207,55.6569,55.599,55.6062,10383.9913
2012-05-14 15:20:00,76.84,76.84,76.77,76.77,9302.32558139535,55.6062,55.6062,55.5556,55.5556,9302.3256
2012-05-14 15:25:00,76.77,76.77,76.72,76.72,13304.488912925906,55.5556,55.5556,55.5194,55.5194,13304.4889
2012-05-14 15:30:00,76.72,76.82,76.71,76.79,16982.152514872905,55.5194,55.5917,55.5121,55.57,16982.1525
2012-05-14 15:35:00,76.79,76.82,76.73,76.75,15035.154137371552,55.57,55.5917,55.5266,55.5411,15035.1541
2012-05-14 15:40:00,76.74,76.78,76.66,76.71,20767.98269334776,55.5338,55.5628,55.476,55.5121,20767.9827
2012-05-14 15:45:00,76.71,76.72,76.62,76.68,22282.314764737694,55.5121,55.5194,55.447,55.4904,22282.3148
2012-05-14 15:50:00,76.68,76.72,76.64,76.65,30502.97458085452,55.4904,55.5194,55.4615,55.4687,30502.9746
2012-05-14 15:55:00,76.65,76.71,76.58,76.6,63277.44726879394,55.4687,55.5121,55.4181,55.4325,63277.4473
2012-05-15 09:30:00,76.56,76.65,76.35,76.63,19145.484045429963,55.4036,55.4687,55.2516,55.4542,19145.484
2012-05-15 09:35:00,76.55,76.69,76.55,76.56,3677.6636019469984,55.3963,55.4977,55.3963,55.4036,3677.6636
2012-05-15 09:40:00,76.55,76.65,76.47,76.5,8869.659275283937,55.3963,55.4687,55.3385,55.3602,8869.6593
2012-05-15 09:45:00,76.58,76.66,76.45,76.58,14061.654948620877,55.4181,55.476,55.324,55.4181,14061.6549
2012-05-15 09:50:00,76.59,76.77,76.55,76.76,13953.488372093025,55.4253,55.5556,55.3963,55.5483,13953.4884
2012-05-15 09:55:00,76.75,76.87,76.67,76.68,13088.1557598702,55.5411,55.6279,55.4832,55.4904,13088.1558
2012-05-15 10:00:00,76.72,76.88,76.71,76.74,8761.492698756085,55.5194,55.6352,55.5121,55.5338,8761.4927
2012-05-15 10:05:00,76.73,76.78,76.61,76.77,9626.825310978908,55.5266,55.5628,55.4398,55.5556,9626.8253
2012-05-15 10:10:00,76.72,76.76,76.66,76.68,4651.162790697675,55.5194,55.5483,55.476,55.4904,4651.1628
2012-05-15 10:15:00,76.68,76.68,76.53,76.59,5840.995132504056,55.4904,55.4904,55.3819,55.4253,5840.9951
2012-05-15 10:20:00,76.61,76.74,76.61,76.67,4434.8296376419685,55.4398,55.5338,55.4398,55.4832,4434.8296
2012-05-15 10:25:00,76.67,76.75,76.63,76.72,6706.327744726879,55.4832,55.5411,55.4542,55.5194,6706.3277
2012-05-15 10:30:00,76.72,76.72,76.53,76.53,4542.9962141698215,55.5194,55.5194,55.3819,55.3819,4542.9962
2012-05-15 10:35:00,76.54,76.59,76.46,76.51,8869.659275283937,55.3891,55.4253,55.3312,55.3674,8869.6593
2012-05-15 10:40:00,76.52,76.63,76.48,76.49,6922.660897782585,55.3746,55.4542,55.3457,55.3529,6922.6609
2012-05-15 10:45:00,76.51,76.51,76.38,76.42,7787.993510005408,55.3674,55.3674,55.2733,55.3023,7787.9935
2012-05-15 10:50:00,76.39,76.41,76.32,76.33,6489.994591671173,55.2806,55.295,55.2299,55.2371,6489.9946
2012-05-15 10:55:00,76.31,76.35,76.27,76.34,9734.99188750676,55.2227,55.2516,55.1937,55.2444,9734.9919
2012-05-15 11:00:00,76.31,76.31,76.17,76.2,15900.486749594374,55.2227,55.2227,55.1214,55.1431,15900.4867
2012-05-15 11:05:00,76.17,76.25,76.17,76.24,3569.4970254191453,55.1214,55.1793,55.1214,55.172,3569.497
2012-05-15 11:10:00,76.23,76.24,76.04,76.1,16333.153055705789,55.1648,55.172,55.0273,55.0707,16333.1531
2012-05-15 11:15:00,76.08,76.15,76.05,76.12,5949.161709031909,55.0562,55.1069,55.0345,55.0852,5949.1617
2012-05-15 11:20:00,76.12,76.23,76.1,76.23,4975.662520281233,55.0852,55.1648,55.0707,55.1648,4975.6625
2012-05-15 11:25:00,76.2,76.2,76.1,76.15,5732.828555976204,55.1431,55.1431,55.0707,55.1069,5732.8286
2012-05-15 11:30:00,76.15,76.24,76.11,76.23,9951.325040562466,55.1069,55.172,55.0779,55.1648,9951.325
2012-05-15 11:35:00,76.23,76.34,76.22,76.3,11249.3239588967,55.1648,55.2444,55.1575,55.2154,11249.324
2012-05-15 11:40:00,76.3,76.36,76.25,76.35,8112.493239588966,55.2154,55.2589,55.1793,55.2516,8112.4932
2012-05-15 11:45:00,76.35,76.65,76.32,76.6,9518.658734451054,55.2516,55.4687,55.2299,55.4325,9518.6587
2012-05-15 11:50:00,76.6,76.67,76.59,76.61,5732.828555976204,55.4325,55.4832,55.4253,55.4398,5732.8286
2012-05-15 11:55:00,76.59,76.63,76.59,76.62,1514.3320713899404,55.4253,55.4542,55.4253,55.447,1514.3321
2012-05-15 12:00:00,76.61,76.62,76.52,76.6,15035.154137371552,55.4398,55.447,55.3746,55.4325,15035.1541
2012-05-15 12:05:00,76.61,76.74,76.6,76.71,9194.159004867495,55.4398,55.5338,55.4325,55.5121,9194.159
2012-05-15 12:10:00,76.72,76.72,76.67,76.71,6489.994591671173,55.5194,55.5194,55.4832,55.5121,6489.9946
2012-05-15 12:15:00,76.72,76.72,76.63,76.64,3893.996755002704,55.5194,55.5194,55.4542,55.4615,3893.9968
2012-05-15 12:20:00,76.65,76.67,76.55,76.58,4326.663061114115,55.4687,55.4832,55.3963,55.4181,4326.6631
2012-05-15 12:25:00,76.55,76.57,76.5,76.54,8545.159545700379,55.3963,55.4108,55.3602,55.3891,8545.1595
2012-05-15 12:30:00,76.51,76.52,76.44,76.47,4110.32990805841,55.3674,55.3746,55.3167,55.3385,4110.3299
2012-05-15 12:35:00,76.47,76.6,76.47,76.59,5624.66197944835,55.3385,55.4325,55.3385,55.4253,5624.662
2012-05-15 12:40:00,76.58,76.59,76.53,76.59,2055.164954029205,55.4181,55.4253,55.3819,55.4253,2055.165
2012-05-15 12:45:00,76.56,76.56,76.51,76.53,1838.8318009734992,55.4036,55.4036,55.3674,55.3819,1838.8318
2012-05-15 12:50:00,76.52,76.52,76.43,76.43,2595.997836668469,55.3746,55.3746,55.3095,55.3095,2595.9978
2012-05-15 12:55:00,76.42,76.44,76.34,76.36,4867.49594375338,55.3023,55.3167,55.2444,55.2589,4867.4959
2012-05-15 13:00:00,76.37,76.46,76.37,76.43,8869.659275283937,55.2661,55.3312,55.2661,55.3095,8869.6593
2012-05-15 13:05:00,76.41,76.48,76.4,76.46,9518.658734451054,55.295,55.3457,55.2878,55.3312,9518.6587
2012-05-15 13:10:00,76.46,76.52,76.45,76.47,5408.328826392644,55.3312,55.3746,55.324,55.3385,5408.3288
2012-05-15 13:15:00,76.46,76.5,76.43,76.47,3569.4970254191453,55.3312,55.3602,55.3095,55.3385,3569.497
2012-05-15 13:20:00,76.44,76.59,76.42,76.55,3136.830719307734,55.3167,55.4253,55.3023,55.3963,3136.8307
2012-05-15 13:25:00,76.52,76.54,76.49,76.51,1514.3320713899404,55.3746,55.3891,55.3529,55.3674,1514.3321
2012-05-15 13:30:00,76.49,76.5,76.34,76.34,3569.4970254191453,55.3529,55.3602,55.2444,55.2444,3569.497
2012-05-15 13:35:00,76.35,76.39,76.3,76.35,3893.996755002704,55.2516,55.2806,55.2154,55.2516,3893.9968
2012-05-15 13:40:00,76.35,76.36,76.28,76.29,3893.996755002704,55.2516,55.2589,55.201,55.2082,3893.9968
2012-05-15 13:45:00,76.29,76.3,76.25,76.27,8220.65981611682,55.2082,55.2154,55.1793,55.1937,8220.6598
2012-05-15 13:50:00,76.27,76.28,76.22,76.22,5300.162249864791,55.1937,55.201,55.1575,55.1575,5300.1622
2012-05-15 13:55:00,76.19,76.19,76.12,76.13,4110.32990805841,55.1358,55.1358,55.0852,55.0924,4110.3299
2012-05-15 14:00:00,76.14,76.24,76.14,76.18,7030.8274743104375,55.0996,55.172,55.0996,55.1286,7030.8275
2012-05-15 14:05:00,76.2,76.2,76.1,76.14,7896.160086533261,55.1431,55.1431,55.0707,55.0996,7896.1601
2012-05-15 14:10:00,76.15,76.26,76.13,76.25,6814.494321254732,55.1069,55.1865,55.0924,55.1793,6814.4943
2012-05-15 14:15:00,76.25,76.26,76.12,76.2,6706.327744726879,55.1793,55.1865,55.0852,55.1431,6706.3277
2012-05-15 14:20:00,76.18,76.26,76.18,76.19,6814.494321254732,55.1286,55.1865,55.1286,55.1358,6814.4943
2012-05-15 14:25:00,76.22,76.26,76.17,76.25,11032.990805840996,55.1575,55.1865,55.1214,55.1793,11032.9908
2012-05-15 14:30:00,76.25,76.32,76.24,76.28,5191.995673336939,55.1793,55.2299,55.172,55.201,5191.9957
2012-05-15 14:35:00,76.23,76.23,76.06,76.06,6706.327744726879,55.1648,55.1648,55.0418,55.0418,6706.3277
2012-05-15 14:40:00,76.06,76.1,76.0,76.04,9951.325040562466,55.0418,55.0707,54.9983,55.0273,9951.325
2012-05-15 14:45:00,76.01,76.06,75.99,76.04,4542.9962141698215,55.0056,55.0418,54.9911,55.0273,4542.9962
2012-05-15 14:50:00,76.04,76.04,75.87,75.91,9843.158464034614,55.0273,55.0273,54.9043,54.9332,9843.1585
2012-05-15 14:55:00,75.88,75.93,75.86,75.89,27149.81070849108,54.9115,54.9477,54.897,54.9187,27149.8107
2012-05-15 15:00:00,75.87,75.88,75.81,75.84,12979.989183342346,54.9043,54.9115,54.8608,54.8825,12979.9892
2012-05-15 15:05:00,75.85,75.87,75.77,75.78,13088.1557598702,54.8898,54.9043,54.8319,54.8391,13088.1558
2012-05-15 15:10:00,75.77,75.83,75.59,75.66,16982.152514872905,54.8319,54.8753,54.7016,54.7523,16982.1525
2012-05-15 15:15:00,75.65,75.7,75.58,75.66,12439.156300703082,54.7451,54.7812,54.6944,54.7523,12439.1563
2012-05-15 15:20:00,75.67,75.67,75.61,75.67,9302.32558139535,54.7595,54.7595,54.7161,54.7595,9302.3256
2012-05-15 15:25:00,75.68,75.68,75.49,75.53,14169.821525148727,54.7668,54.7668,54.6293,54.6582,14169.8215
2012-05-15 15:30:00,75.53,75.71,75.53,75.68,14926.9875608437,54.6582,54.7885,54.6582,54.7668,14926.9876
2012-05-15 15:35:00,75.72,75.72,75.65,75.72,9518.658734451054,54.7957,54.7957,54.7451,54.7957,9518.6587
2012-05-15 15:40:00,75.71,75.92,75.67,75.75,16441.31963223364,54.7885,54.9404,54.7595,54.8174,16441.3196
2012-05-15 15:45:00,75.76,75.88,75.56,75.64,34288.80475932937,54.8247,54.9115,54.6799,54.7378,34288.8048
2012-05-15 15:50:00,75.63,75.75,75.6,75.7,43266.630611141154,54.7306,54.8174,54.7089,54.7812,43266.6306
2012-05-15 15:55:00,75.72,75.85,75.72,75.74,51270.95727420227,54.7957,54.8898,54.7957,54.8102,51270.9573
2012-05-16 09:30:00,76.17,76.17,75.76,75.97,26500.81124932396,55.1214,55.1214,54.8247,54.9766,26500.8112
2012-05-16 09:35:00,75.97,76.03,75.77,76.02,8545.159545700379,54.9766,55.02,54.8319,55.0128,8545.1595
2012-05-16 09:40:00,76.03,76.07,75.95,75.97,6273.661438615468,55.02,55.049,54.9622,54.9766,6273.6614
2012-05-16 09:45:00,75.96,76.23,75.86,76.23,8545.159545700379,54.9694,55.1648,54.897,55.1648,8545.1595
2012-05-16 09:50:00,76.23,76.33,76.21,76.25,9518.658734451054,55.1648,55.2371,55.1503,55.1793,9518.6587
2012-05-16 09:55:00,76.23,76.47,76.23,76.39,15792.320173066522,55.1648,55.3385,55.1648,55.2806,15792.3202
2012-05-16 10:00:00,76.39,76.47,76.23,76.23,5949.161709031909,55.2806,55.3385,55.1648,55.1648,5949.1617
2012-05-16 10:05:00,76.23,76.29,76.23,76.27,4759.329367225527,55.1648,55.2082,55.1648,55.1937,4759.3294
2012-05-16 10:10:00,76.29,76.29,76.22,76.26,3785.830178474851,55.2082,55.2082,55.1575,55.1865,3785.8302
2012-05-16 10:15:00,76.25,76.34,76.25,76.3,14494.321254732287,55.1793,55.2444,55.1793,55.2154,14494.3213
2012-05-16 10:20:00,76.27,76.32,76.23,76.24,18280.15143320714,55.1937,55.2299,55.1648,55.172,18280.1514
2012-05-16 10:25:00,76.24,76.28,76.04,76.04,12979.989183342346,55.172,55.201,55.0273,55.0273,12979.9892
2012-05-16 10:30:00,76.03,76.2,76.03,76.15,11032.990805840996,55.02,55.1431,55.02,55.1069,11032.9908
2012-05-16 10:35:00,76.15,76.16,75.96,75.96,7463.49378042185,55.1069,55.1141,54.9694,54.9694,7463.4938
2012-05-16 10:40:00,75.96,75.96,75.85,75.92,6814.494321254732,54.9694,54.9694,54.8898,54.9404,6814.4943
2012-05-16 10:45:00,75.94,75.97,75.84,75.84,11357.490535424551,54.9549,54.9766,54.8825,54.8825,11357.4905
2012-05-16 10:50:00,75.86,75.87,75.65,75.7,11357.490535424551,54.897,54.9043,54.7451,54.7812,11357.4905
2012-05-16 10:55:00,75.68,75.69,75.6,75.61,14169.821525148727,54.7668,54.774,54.7089,54.7161,14169.8215
2012-05-16 11:00:00,75.6,75.77,75.6,75.76,10492.15792320173,54.7089,54.8319,54.7089,54.8247,10492.1579
2012-05-16 11:05:00,75.75,75.77,75.47,75.63,24445.64629529475,54.8174,54.8319,54.6148,54.7306,24445.6463
2012-05-16 11:10:00,75.63,75.77,75.6,75.73,35694.97025419145,54.7306,54.8319,54.7089,54.8029,35694.9703
2012-05-16 11:15:00,75.74,75.78,75.64,75.76,35911.30340724716,54.8102,54.8391,54.7378,54.8247,35911.3034
2012-05-16 11:20:00,75.77,75.77,75.61,75.62,11898.323418063816,54.8319,54.8319,54.7161,54.7233,11898.3234
2012-05-16 11:25:00,75.69,75.75,75.65,75.71,7679.826933477555,54.774,54.8174,54.7451,54.7885,7679.8269
2012-05-16 11:30:00,75.71,75.84,75.71,75.77,5949.161709031909,54.7885,54.8825,54.7885,54.8319,5949.1617
2012-05-16 11:35:00,75.74,75.76,75.68,75.75,3677.6636019469984,54.8102,54.8247,54.7668,54.8174,3677.6636
2012-05-16 11:40:00,75.74,75.78,75.66,75.78,8436.992969172525,54.8102,54.8391,54.7523,54.8391,8436.993
2012-05-16 11:45:00,75.75,75.77,75.68,75.76,5516.495402920497,54.8174,54.8319,54.7668,54.8247,5516.4954
2012-05-16 11:50:00,75.77,75.89,75.77,75.86,2812.330989724175,54.8319,54.9187,54.8319,54.897,2812.331
2012-05-16 11:55:00,75.85,75.87,75.79,75.86,4651.162790697675,54.8898,54.9043,54.8464,54.897,4651.1628
2012-05-16 12:00:00,75.82,75.82,75.75,75.76,4110.32990805841,54.8681,54.8681,54.8174,54.8247,4110.3299
2012-05-16 12:05:00,75.74,75.74,75.66,75.74,2055.164954029205,54.8102,54.8102,54.7523,54.8102,2055.165
2012-05-16 12:10:00,75.74,75.85,75.74,75.81,4434.8296376419685,54.8102,54.8898,54.8102,54.8608,4434.8296
2012-05-16 12:15:00,75.78,75.78,75.73,75.74,2055.164954029205,54.8391,54.8391,54.8029,54.8102,2055.165
2012-05-16 12:20:00,75.74,75.74,75.53,75.56,12439.156300703082,54.8102,54.8102,54.6582,54.6799,12439.1563
2012-05-16 12:25:00,75.55,75.59,75.49,75.54,7571.660356949702,54.6727,54.7016,54.6293,54.6655,7571.6604
2012-05-16 12:30:00,75.56,75.66,75.56,75.61,5300.162249864791,54.6799,54.7523,54.6799,54.7161,5300.1622
2012-05-16 12:35:00,75.61,75.61,75.54,75.54,3028.664142779881,54.7161,54.7161,54.6655,54.6655,3028.6641
2012-05-16 12:40:00,75.54,75.57,75.49,75.49,16765.819361817197,54.6655,54.6872,54.6293,54.6293,16765.8194
2012-05-16 12:45:00,75.49,75.52,75.4,75.42,17090.319091400757,54.6293,54.651,54.5641,54.5786,17090.3191
2012-05-16 12:50:00,75.46,75.49,75.42,75.49,14169.821525148727,54.6076,54.6293,54.5786,54.6293,14169.8215
2012-05-16 12:55:00,75.49,75.49,75.3,75.38,7896.160086533261,54.6293,54.6293,54.4918,54.5497,7896.1601
2012-05-16 13:00:00,75.35,75.37,75.3,75.31,5516.495402920497,54.528,54.5424,54.4918,54.499,5516.4954
2012-05-16 13:05:00,75.26,75.35,75.26,75.33,7138.994050838291,54.4628,54.528,54.4628,54.5135,7138.9941
2012-05-16 13:10:00,75.32,75.33,75.29,75.3,3353.16387236344,54.5062,54.5135,54.4845,54.4918,3353.1639
2012-05-16 13:15:00,75.33,75.4,75.33,75.36,6598.161168199026,54.5135,54.5641,54.5135,54.5352,6598.1612
2012-05-16 13:20:00,75.35,75.35,75.3,75.32,5408.328826392644,54.528,54.528,54.4918,54.5062,5408.3288
2012-05-16 13:25:00,75.32,75.34,75.23,75.26,6598.161168199026,54.5062,54.5207,54.4411,54.4628,6598.1612
2012-05-16 13:30:00,75.25,75.25,75.13,75.13,5191.995673336939,54.4556,54.4556,54.3687,54.3687,5191.9957
2012-05-16 13:35:00,75.16,75.16,75.1,75.11,7138.994050838291,54.3905,54.3905,54.347,54.3543,7138.9941
2012-05-16 13:40:00,75.12,75.13,75.07,75.12,26392.644672796105,54.3615,54.3687,54.3253,54.3615,26392.6447
2012-05-16 13:45:00,75.13,75.26,75.11,75.19,16441.31963223364,54.3687,54.4628,54.3543,54.4122,16441.3196
2012-05-16 13:50:00,75.19,75.19,75.11,75.11,5732.828555976204,54.4122,54.4122,54.3543,54.3543,5732.8286
2012-05-16 13:55:00,75.12,75.28,75.12,75.25,10816.657652785289,54.3615,54.4773,54.3615,54.4556,10816.6577
2012-05-16 14:00:00,75.25,75.45,75.23,75.25,24012.979989183343,54.4556,54.6003,54.4411,54.4556,24012.98
2012-05-16 14:05:00,75.24,75.36,75.22,75.27,14386.154678204435,54.4484,54.5352,54.4339,54.4701,14386.1547
2012-05-16 14:10:00,75.25,75.27,75.1,75.15,21308.81557598702,54.4556,54.4701,54.347,54.3832,21308.8156
2012-05-16 14:15:00,75.15,75.27,75.15,75.27,7896.160086533261,54.3832,54.4701,54.3832,54.4701,7896.1601
2012-05-16 14:20:00,75.26,75.35,75.23,75.23,7247.160627366144,54.4628,54.528,54.4411,54.4411,7247.1606
2012-05-16 14:25:00,75.26,75.26,75.13,75.18,6381.828015143321,54.4628,54.4628,54.3687,54.4049,6381.828
2012-05-16 14:30:00,75.18,75.24,75.05,75.1,8869.659275283937,54.4049,54.4484,54.3109,54.347,8869.6593
2012-05-16 14:35:00,75.1,75.12,75.05,75.12,7787.993510005408,54.347,54.3615,54.3109,54.3615,7787.9935
2012-05-16 14:40:00,75.11,75.17,75.09,75.14,11790.156841535963,54.3543,54.3977,54.3398,54.376,11790.1568
2012-05-16 14:45:00,75.16,75.26,75.14,75.22,19361.817198485667,54.3905,54.4628,54.376,54.4339,19361.8172
2012-05-16 14:50:00,75.25,75.26,75.16,75.24,8761.492698756085,54.4556,54.4628,54.3905,54.4484,8761.4927
2012-05-16 14:55:00,75.24,75.37,75.24,75.31,6489.994591671173,54.4484,54.5424,54.4484,54.499,6489.9946
2012-05-16 15:00:00,75.3,75.3,75.21,75.25,5840.995132504056,54.4918,54.4918,54.4266,54.4556,5840.9951
2012-05-16 15:05:00,75.28,75.33,75.23,75.25,10492.15792320173,54.4773,54.5135,54.4411,54.4556,10492.1579
2012-05-16 15:10:00,75.23,75.23,75.12,75.13,13088.1557598702,54.4411,54.4411,54.3615,54.3687,13088.1558
2012-05-16 15:15:00,75.12,75.23,75.11,75.17,18388.31800973499,54.3615,54.4411,54.3543,54.3977,18388.318
2012-05-16 15:20:00,75.16,75.18,75.11,75.12,17522.98539751217,54.3905,54.4049,54.3543,54.3615,17522.9854
2012-05-16 15:25:00,75.12,75.18,74.98,74.98,25202.812330989724,54.3615,54.4049,54.2602,54.2602,25202.8123
2012-05-16 15:30:00,75.0,75.09,74.96,75.06,13845.32179556517,54.2747,54.3398,54.2457,54.3181,13845.3218
2012-05-16 15:35:00,75.08,75.16,75.07,75.1,20118.98323418064,54.3326,54.3905,54.3253,54.347,20118.9832
2012-05-16 15:40:00,75.1,75.1,75.0,75.0,12547.322877230936,54.347,54.347,54.2747,54.2747,12547.3229
2012-05-16 15:45:00,75.02,75.14,75.01,75.02,19578.15035154137,54.2891,54.376,54.2819,54.2891,19578.1504
2012-05-16 15:50:00,75.03,75.06,74.97,75.03,22931.31422390481,54.2964,54.3181,54.253,54.2964,22931.3142
2012-05-16 15:55:00,75.04,75.05,74.9,74.9,75716.60356949702,54.3036,54.3109,54.2023,54.2023,75716.6036
2012-05-17 09:30:00,75.0,75.25,74.64,74.76,25743.645213628988,54.2747,54.4556,54.0142,54.101,25743.6452
2012-05-17 09:35:00,74.66,74.74,74.61,74.71,9951.325040562466,54.0286,54.0865,53.9924,54.0648,9951.325
2012-05-17 09:40:00,74.63,74.74,74.61,74.63,8869.659275283937,54.0069,54.0865,53.9924,54.0069,8869.6593
2012-05-17 09:45:00,74.62,74.74,74.62,74.68,12222.823147647376,53.9997,54.0865,53.9997,54.0431,12222.8231
2012-05-17 09:50:00,74.64,74.76,74.63,74.76,10600.324499729582,54.0142,54.101,54.0069,54.101,10600.3245
2012-05-17 09:55:00,74.76,74.76,74.59,74.59,45321.79556517036,54.101,54.101,53.978,53.978,45321.7956
2012-05-17 10:00:00,74.59,74.59,74.22,74.36,25635.478637101136,53.978,53.978,53.7102,53.8115,25635.4786
2012-05-17 10:05:00,74.36,74.58,74.34,74.58,10383.991346673878,53.8115,53.9707,53.7971,53.9707,10383.9913
2012-05-17 10:10:00,74.58,74.62,74.47,74.56,9302.32558139535,53.9707,53.9997,53.8911,53.9563,9302.3256
2012-05-17 10:15:00,74.58,74.65,74.55,74.56,33207.13899405084,53.9707,54.0214,53.949,53.9563,33207.139
2012-05-17 10:20:00,74.57,74.59,74.49,74.51,6057.328285559762,53.9635,53.978,53.9056,53.9201,6057.3283
2012-05-17 10:25:00,74.54,74.55,74.26,74.45,13196.322336398052,53.9418,53.949,53.7392,53.8767,13196.3223
2012-05-17 10:30:00,74.45,74.45,74.27,74.34,15251.487290427258,53.8767,53.8767,53.7464,53.7971,15251.4873
2012-05-17 10:35:00,74.35,74.49,74.3,74.49,11032.990805840996,53.8043,53.9056,53.7681,53.9056,11032.9908
2012-05-17 10:40:00,74.49,74.51,74.41,74.51,8653.32612222823,53.9056,53.9201,53.8477,53.9201,8653.3261
2012-05-17 10:45:00,74.5,74.56,74.38,74.41,17414.818820984314,53.9128,53.9563,53.826,53.8477,17414.8188
2012-05-17 10:50:00,74.38,74.61,74.33,74.56,15684.153596538668,53.826,53.9924,53.7898,53.9563,15684.1536
2012-05-17 10:55:00,74.56,74.6,74.43,74.51,13304.488912925906,53.9563,53.9852,53.8622,53.9201,13304.4889
2012-05-17 11:00:00,74.49,74.57,74.46,74.56,11032.990805840996,53.9056,53.9635,53.8839,53.9563,11032.9908
2012-05-17 11:05:00,74.56,74.65,74.48,74.48,23580.31368307193,53.9563,54.0214,53.8984,53.8984,23580.3137
2012-05-17 11:10:00,74.51,74.56,74.39,74.48,24986.47917793402,53.9201,53.9563,53.8332,53.8984,24986.4792
2012-05-17 11:15:00,74.47,74.47,74.27,74.37,14926.9875608437,53.8911,53.8911,53.7464,53.8188,14926.9876
2012-05-17 11:20:00,74.38,74.38,74.19,74.23,6922.660897782585,53.826,53.826,53.6885,53.7175,6922.6609
2012-05-17 11:25:00,74.22,74.31,74.19,74.24,8220.65981611682,53.7102,53.7753,53.6885,53.7247,8220.6598
2012-05-17 11:30:00,74.24,74.27,74.14,74.16,11573.82368848026,53.7247,53.7464,53.6523,53.6668,11573.8237
2012-05-17 11:35:00,74.14,74.17,74.03,74.12,29096.809085992427,53.6523,53.674,53.5727,53.6379,29096.8091
2012-05-17 11:40:00,74.14,74.16,74.04,74.12,6598.161168199026,53.6523,53.6668,53.58,53.6379,6598.1612
2012-05-17 11:45:00,74.12,74.18,74.08,74.15,5408.328826392644,53.6379,53.6813,53.6089,53.6596,5408.3288
2012-05-17 11:50:00,74.16,74.16,74.02,74.03,4110.32990805841,53.6668,53.6668,53.5655,53.5727,4110.3299
2012-05-17 11:55:00,74.02,74.05,73.95,73.97,24012.979989183343,53.5655,53.5872,53.5148,53.5293,24012.98
2012-05-17 12:00:00,73.98,73.98,73.71,73.76,10492.15792320173,53.5365,53.5365,53.3411,53.3773,10492.1579
2012-05-17 12:05:00,73.74,73.75,73.5,73.56,11032.990805840996,53.3629,53.3701,53.1892,53.2326,11032.9908
2012-05-17 12:10:00,73.55,73.55,73.51,73.53,6598.161168199026,53.2254,53.2254,53.1964,53.2109,6598.1612
2012-05-17 12:15:00,73.55,73.61,73.5,73.61,8112.493239588966,53.2254,53.2688,53.1892,53.2688,8112.4932
2012-05-17 12:20:00,73.62,73.81,73.59,73.74,8545.159545700379,53.276,53.4135,53.2543,53.3629,8545.1595
2012-05-17 12:25:00,73.79,73.83,73.68,73.72,4975.662520281233,53.399,53.428,53.3194,53.3484,4975.6625
2012-05-17 12:30:00,73.71,73.71,73.64,73.65,2812.330989724175,53.3411,53.3411,53.2905,53.2977,2812.331
2012-05-17 12:35:00,73.68,73.7,73.65,73.69,4759.329367225527,53.3194,53.3339,53.2977,53.3267,4759.3294
2012-05-17 12:40:00,73.69,73.89,73.69,73.82,4651.162790697675,53.3267,53.4714,53.3267,53.4208,4651.1628
2012-05-17 12:45:00,73.83,73.87,73.79,73.82,7355.327203893997,53.428,53.4569,53.399,53.4208,7355.3272
2012-05-17 12:50:00,73.83,73.83,73.75,73.78,3893.996755002704,53.428,53.428,53.3701,53.3918,3893.9968
2012-05-17 12:55:00,73.8,73.86,73.78,73.8,12763.656030286642,53.4063,53.4497,53.3918,53.4063,12763.656
2012-05-17 13:00:00,73.78,73.9,73.78,73.9,6706.327744726879,53.3918,53.4786,53.3918,53.4786,6706.3277
2012-05-17 13:05:00,73.9,74.02,73.9,74.0,11249.3239588967,53.4786,53.5655,53.4786,53.551,11249.324
2012-05-17 13:10:00,74.0,74.06,73.94,73.96,25527.312060573284,53.551,53.5944,53.5076,53.5221,25527.3121
2012-05-17 13:15:00,73.94,73.99,73.88,73.98,5732.828555976204,53.5076,53.5438,53.4642,53.5365,5732.8286
2012-05-17 13:20:00,73.97,73.98,73.92,73.96,3569.4970254191453,53.5293,53.5365,53.4931,53.5221,3569.497
2012-05-17 13:25:00,73.97,73.98,73.81,73.81,8545.159545700379,53.5293,53.5365,53.4135,53.4135,8545.1595
2012-05-17 13:30:00,73.78,73.81,73.63,73.7,10275.824770146024,53.3918,53.4135,53.2833,53.3339,10275.8248
2012-05-17 13:35:00,73.67,73.76,73.66,73.67,6489.994591671173,53.3122,53.3773,53.305,53.3122,6489.9946
2012-05-17 13:40:00,73.68,73.68,73.56,73.65,8869.659275283937,53.3194,53.3194,53.2326,53.2977,8869.6593
2012-05-17 13:45:00,73.64,73.7,73.54,73.54,6706.327744726879,53.2905,53.3339,53.2181,53.2181,6706.3277
2012-05-17 13:50:00,73.54,73.65,73.5,73.64,7571.660356949702,53.2181,53.2977,53.1892,53.2905,7571.6604
2012-05-17 13:55:00,73.64,73.73,73.64,73.68,12439.156300703082,53.2905,53.3556,53.2905,53.3194,12439.1563
2012-05-17 14:00:00,73.65,73.67,73.6,73.67,3893.996755002704,53.2977,53.3122,53.2615,53.3122,3893.9968
2012-05-17 14:05:00,73.68,73.74,73.65,73.65,12547.322877230936,53.3194,53.3629,53.2977,53.2977,12547.3229
2012-05-17 14:10:00,73.66,73.68,73.6,73.61,5949.161709031909,53.305,53.3194,53.2615,53.2688,5949.1617
2012-05-17 14:15:00,73.63,73.63,73.58,73.6,4002.163331530557,53.2833,53.2833,53.2471,53.2615,4002.1633
2012-05-17 14:20:00,73.61,73.79,73.61,73.69,8653.32612222823,53.2688,53.399,53.2688,53.3267,8653.3261
2012-05-17 14:25:00,73.68,73.7,73.62,73.63,4651.162790697675,53.3194,53.3339,53.276,53.2833,4651.1628
2012-05-17 14:30:00,73.63,73.65,73.58,73.58,4002.163331530557,53.2833,53.2977,53.2471,53.2471,4002.1633
2012-05-17 14:35:00,73.57,73.57,73.49,73.56,6922.660897782585,53.2398,53.2398,53.1819,53.2326,6922.6609
2012-05-17 14:40:00,73.53,73.55,73.51,73.54,6057.328285559762,53.2109,53.2254,53.1964,53.2181,6057.3283
2012-05-17 14:45:00,73.53,73.62,73.52,73.56,14169.821525148727,53.2109,53.276,53.2037,53.2326,14169.8215
2012-05-17 14:50:00,73.57,73.68,73.53,73.68,17955.65170362358,53.2398,53.3194,53.2109,53.3194,17955.6517
2012-05-17 14:55:00,73.68,73.73,73.65,73.67,12655.489453758788,53.3194,53.3556,53.2977,53.3122,12655.4895
2012-05-17 15:00:00,73.67,73.78,73.65,73.72,10492.15792320173,53.3122,53.3918,53.2977,53.3484,10492.1579
2012-05-17 15:05:00,73.74,73.75,73.51,73.52,7679.826933477555,53.3629,53.3701,53.1964,53.2037,7679.8269
2012-05-17 15:10:00,73.5,73.65,73.5,73.65,13412.655489453758,53.1892,53.2977,53.1892,53.2977,13412.6555
2012-05-17 15:15:00,73.65,73.66,73.57,73.63,44889.12925905895,53.2977,53.305,53.2398,53.2833,44889.1293
2012-05-17 15:20:00,73.64,73.67,73.62,73.62,14494.321254732287,53.2905,53.3122,53.276,53.276,14494.3213
2012-05-17 15:25:00,73.64,73.73,73.61,73.65,26933.47755543537,53.2905,53.3556,53.2688,53.2977,26933.4776
2012-05-17 15:30:00,73.65,73.66,73.56,73.61,20227.14981070849,53.2977,53.305,53.2326,53.2688,20227.1498
2012-05-17 15:35:00,73.61,73.61,73.42,73.46,33531.638723634394,53.2688,53.2688,53.1313,53.1602,33531.6387
2012-05-17 15:40:00,73.46,73.5,73.31,73.36,37317.46890210925,53.1602,53.1892,53.0517,53.0879,37317.4689
2012-05-17 15:45:00,73.35,73.51,73.32,73.51,32125.47322877231,53.0806,53.1964,53.0589,53.1964,32125.4732
2012-05-17 15:50:00,73.51,73.55,73.47,73.52,60681.44943212547,53.1964,53.2254,53.1675,53.2037,60681.4494
2012-05-17 15:55:00,73.52,73.52,73.38,73.4,97025.41914548403,53.2037,53.2037,53.1023,53.1168,97025.4191
2012-05-18 09:30:00,73.7,73.77,73.53,73.67,194050.8382909681,53.3339,53.3846,53.2109,53.3122,194050.8383
2012-05-18 09:35:00,73.74,73.77,73.65,73.77,7030.8274743104375,53.3629,53.3846,53.2977,53.3846,7030.8275
2012-05-18 09:40:00,73.77,73.85,73.71,73.8,6273.661438615468,53.3846,53.4425,53.3411,53.4063,6273.6614
2012-05-18 09:45:00,73.78,73.89,73.74,73.83,19037.317468902107,53.3918,53.4714,53.3629,53.428,19037.3175
2012-05-18 09:50:00,73.84,73.89,73.69,73.73,17522.98539751217,53.4352,53.4714,53.3267,53.3556,17522.9854
2012-05-18 09:55:00,73.7,73.71,73.48,73.48,15575.987020010816,53.3339,53.3411,53.1747,53.1747,15575.987
2012-05-18 10:00:00,73.43,73.43,73.25,73.31,10275.824770146024,53.1385,53.1385,53.0083,53.0517,10275.8248
2012-05-18 10:05:00,73.32,73.36,73.22,73.27,12655.489453758788,53.0589,53.0879,52.9866,53.0227,12655.4895
2012-05-18 10:10:00,73.26,73.31,73.16,73.29,36343.96971335857,53.0155,53.0517,52.9431,53.0372,36343.9697
2012-05-18 10:15:00,73.34,73.52,73.34,73.34,40670.63277447269,53.0734,53.2037,53.0734,53.0734,40670.6328
2012-05-18 10:20:00,73.35,73.35,73.23,73.26,5732.828555976204,53.0806,53.0806,52.9938,53.0155,5732.8286
2012-05-18 10:25:00,73.23,73.34,73.23,73.28,34721.471065440775,52.9938,53.0734,52.9938,53.03,34721.4711
2012-05-18 10:30:00,73.29,73.44,73.22,73.41,32017.306652244457,53.0372,53.1458,52.9866,53.1241,32017.3067
2012-05-18 10:35:00,73.4,73.41,73.22,73.4,36452.13628988642,53.1168,53.1241,52.9866,53.1168,36452.1363
2012-05-18 10:40:00,73.41,73.56,73.33,73.55,8977.82585181179,53.1241,53.2326,53.0662,53.2254,8977.8259
2012-05-18 10:45:00,73.55,73.63,73.55,73.61,8436.992969172525,53.2254,53.2833,53.2254,53.2688,8436.993
2012-05-18 10:50:00,73.61,73.74,73.57,73.74,8869.659275283937,53.2688,53.3629,53.2398,53.3629,8869.6593
2012-05-18 10:55:00,73.75,73.75,73.61,73.61,4867.49594375338,53.3701,53.3701,53.2688,53.2688,4867.4959
2012-05-18 11:00:00,73.62,73.65,73.55,73.61,6165.494862087615,53.276,53.2977,53.2254,53.2688,6165.4949
2012-05-18 11:05:00,73.63,73.63,73.49,73.54,19253.65062195781,53.2833,53.2833,53.1819,53.2181,19253.6506
2012-05-18 11:10:00,73.53,73.61,73.5,73.53,7030.8274743104375,53.2109,53.2688,53.1892,53.2109,7030.8275
2012-05-18 11:15:00,73.53,73.55,73.49,73.55,8328.826392644673,53.2109,53.2254,53.1819,53.2254,8328.8264
2012-05-18 11:20:00,73.54,73.54,73.42,73.42,5732.828555976204,53.2181,53.2181,53.1313,53.1313,5732.8286
2012-05-18 11:25:00,73.44,73.5,73.39,73.41,4651.162790697675,53.1458,53.1892,53.1096,53.1241,4651.1628
2012-05-18 11:30:00,73.41,73.47,73.33,73.35,9085.992428339645,53.1241,53.1675,53.0662,53.0806,9085.9924
2012-05-18 11:35:00,73.38,73.4,73.25,73.32,14710.654407787992,53.1023,53.1168,53.0083,53.0589,14710.6544
2012-05-18 11:40:00,73.32,73.4,73.28,73.4,9843.158464034614,53.0589,53.1168,53.03,53.1168,9843.1585
2012-05-18 11:45:00,73.38,73.41,73.19,73.25,14277.98810167658,53.1023,53.1241,52.9648,53.0083,14277.9881
2012-05-18 11:50:00,73.18,73.21,73.05,73.05,17090.319091400757,52.9576,52.9793,52.8635,52.8635,17090.3191
2012-05-18 11:55:00,73.07,73.08,72.96,73.03,19361.817198485667,52.878,52.8852,52.7984,52.8491,19361.8172
2012-05-18 12:00:00,73.03,73.16,73.02,73.13,8004.326663061114,52.8491,52.9431,52.8418,52.9214,8004.3267
2012-05-18 12:05:00,73.1,73.1,72.9,72.95,20767.98269334776,52.8997,52.8997,52.755,52.7912,20767.9827
2012-05-18 12:10:00,72.95,73.03,72.91,72.98,9843.158464034614,52.7912,52.8491,52.7622,52.8129,9843.1585
2012-05-18 12:15:00,72.97,72.97,72.87,72.92,4975.662520281233,52.8056,52.8056,52.7333,52.7695,4975.6625
2012-05-18 12:20:00,72.91,72.95,72.89,72.89,5732.828555976204,52.7622,52.7912,52.7477,52.7477,5732.8286
2012-05-18 12:25:00,72.93,73.12,72.93,73.09,8328.826392644673,52.7767,52.9142,52.7767,52.8925,8328.8264
2012-05-18 12:30:00,73.1,73.16,73.09,73.12,2487.8312601406165,52.8997,52.9431,52.8925,52.9142,2487.8313
2012-05-18 12:35:00,73.07,73.2,73.07,73.19,9951.325040562466,52.878,52.9721,52.878,52.9648,9951.325
2012-05-18 12:40:00,73.2,73.28,73.19,73.24,5083.829096809086,52.9721,53.03,52.9648,53.001,5083.8291
2012-05-18 12:45:00,73.22,73.27,73.19,73.24,3569.4970254191453,52.9866,53.0227,52.9648,53.001,3569.497
2012-05-18 12:50:00,73.25,73.25,73.15,73.15,3028.664142779881,53.0083,53.0083,52.9359,52.9359,3028.6641
2012-05-18 12:55:00,73.15,73.18,73.09,73.13,4002.163331530557,52.9359,52.9576,52.8925,52.9214,4002.1633
2012-05-18 13:00:00,73.13,73.13,73.09,73.11,1622.4986479177933,52.9214,52.9214,52.8925,52.907,1622.4986
2012-05-18 13:05:00,73.05,73.07,73.04,73.04,2055.164954029205,52.8635,52.878,52.8563,52.8563,2055.165
2012-05-18 13:10:00,73.03,73.11,73.03,73.1,2487.8312601406165,52.8491,52.907,52.8491,52.8997,2487.8313
2012-05-18 13:15:00,73.06,73.16,73.06,73.12,5191.995673336939,52.8708,52.9431,52.8708,52.9142,5191.9957
2012-05-18 13:20:00,73.11,73.12,73.0,73.0,3677.6636019469984,52.907,52.9142,52.8273,52.8273,3677.6636
2012-05-18 13:25:00,73.01,73.06,73.0,73.05,5191.995673336939,52.8346,52.8708,52.8273,52.8635,5191.9957
2012-05-18 13:30:00,73.04,73.08,73.04,73.08,2379.6646836127634,52.8563,52.8852,52.8563,52.8852,2379.6647
2012-05-18 13:35:00,73.09,73.09,72.95,72.95,3569.4970254191453,52.8925,52.8925,52.7912,52.7912,3569.497
2012-05-18 13:40:00,72.94,72.96,72.82,72.83,22174.14818820984,52.7839,52.7984,52.6971,52.7043,22174.1482
2012-05-18 13:45:00,72.82,72.84,72.76,72.78,7787.993510005408,52.6971,52.7116,52.6537,52.6681,7787.9935
2012-05-18 13:50:00,72.8,72.82,72.63,72.68,18280.15143320714,52.6826,52.6971,52.5596,52.5958,18280.1514
2012-05-18 13:55:00,72.67,72.69,72.49,72.49,29096.809085992427,52.5885,52.603,52.4583,52.4583,29096.8091
2012-05-18 14:00:00,72.51,72.51,72.44,72.44,25527.312060573284,52.4728,52.4728,52.4221,52.4221,25527.3121
2012-05-18 14:05:00,72.47,72.5,72.34,72.37,14926.9875608437,52.4438,52.4655,52.3497,52.3714,14926.9876
2012-05-18 14:10:00,72.37,72.44,72.35,72.44,16549.486208761493,52.3714,52.4221,52.357,52.4221,16549.4862
2012-05-18 14:15:00,72.46,72.55,72.42,72.42,7030.8274743104375,52.4366,52.5017,52.4076,52.4076,7030.8275
2012-05-18 14:20:00,72.42,72.43,72.35,72.35,9518.658734451054,52.4076,52.4149,52.357,52.357,9518.6587
2012-05-18 14:25:00,72.34,72.43,72.32,72.43,6381.828015143321,52.3497,52.4149,52.3353,52.4149,6381.828
2012-05-18 14:30:00,72.45,72.51,72.34,72.39,5840.995132504056,52.4293,52.4728,52.3497,52.3859,5840.9951
2012-05-18 14:35:00,72.4,72.44,72.4,72.43,3028.664142779881,52.3932,52.4221,52.3932,52.4149,3028.6641
2012-05-18 14:40:00,72.38,72.39,72.17,72.18,26933.47755543537,52.3787,52.3859,52.2267,52.2339,26933.4776
2012-05-18 14:45:00,72.19,72.31,72.19,72.3,21525.148729042725,52.2412,52.328,52.2412,52.3208,21525.1487
2012-05-18 14:50:00,72.3,72.31,72.24,72.26,18820.984315846403,52.3208,52.328,52.2774,52.2918,18820.9843
2012-05-18 14:55:00,72.24,72.25,72.19,72.21,11790.156841535963,52.2774,52.2846,52.2412,52.2557,11790.1568
2012-05-18 15:00:00,72.19,72.28,72.13,72.26,17739.318550567874,52.2412,52.3063,52.1978,52.2918,17739.3186
2012-05-18 15:05:00,72.26,72.32,72.23,72.28,16116.81990265008,52.2918,52.3353,52.2701,52.3063,16116.8199
2012-05-18 15:10:00,72.33,72.45,72.32,72.36,16441.31963223364,52.3425,52.4293,52.3353,52.3642,16441.3196
2012-05-18 15:15:00,72.37,72.41,72.34,72.38,15359.65386695511,52.3714,52.4004,52.3497,52.3787,15359.6539
2012-05-18 15:20:00,72.38,72.38,72.22,72.23,26392.644672796105,52.3787,52.3787,52.2629,52.2701,26392.6447
2012-05-18 15:25:00,72.24,72.29,72.16,72.16,19578.15035154137,52.2774,52.3135,52.2195,52.2195,19578.1504
2012-05-18 15:30:00,72.16,72.19,72.0,72.02,52677.12276906436,52.2195,52.2412,52.1037,52.1182,52677.1228
2012-05-18 15:35:00,72.04,72.11,71.9,71.9,74094.10492157923,52.1326,52.1833,52.0313,52.0313,74094.1049
2012-05-18 15:40:00,71.9,71.96,71.82,71.83,105678.74526771228,52.0313,52.0747,51.9734,51.9807,105678.7453
2012-05-18 15:45:00,71.84,72.06,71.83,71.88,44780.9626825311,51.9879,52.1471,51.9807,52.0168,44780.9627
2012-05-18 15:50:00,71.87,71.94,71.72,71.76,108815.57598702,52.0096,52.0603,51.9011,51.93,108815.576
2012-05-18 15:55:00,71.76,71.97,71.76,71.93,130557.05786911843,51.93,52.082,51.93,52.053,130557.0579
2012-05-21 09:30:00,72.22,72.67,71.96,72.63,25959.97836668469,52.2629,52.5885,52.0747,52.5596,25959.9784
2012-05-21 09:35:00,72.67,73.04,72.51,72.92,25635.478637101136,52.5885,52.8563,52.4728,52.7695,25635.4786
2012-05-21 09:40:00,72.99,73.04,72.85,72.99,51919.956733369385,52.8201,52.8563,52.7188,52.8201,51919.9567
2012-05-21 09:45:00,73.03,73.17,72.97,73.08,39264.4672796106,52.8491,52.9504,52.8056,52.8852,39264.4673
2012-05-21 09:50:00,73.1,73.1,72.8,72.8,24770.14602487831,52.8997,52.8997,52.6826,52.6826,24770.146
2012-05-21 09:55:00,72.84,73.08,72.83,73.08,21741.48188209843,52.7116,52.8852,52.7043,52.8852,21741.4819
2012-05-21 10:00:00,73.12,73.16,72.81,73.16,31043.80746349378,52.9142,52.9431,52.6899,52.9431,31043.8075
2012-05-21 10:05:00,73.15,73.18,72.96,73.08,32666.306111411574,52.9359,52.9576,52.7984,52.8852,32666.3061
2012-05-21 10:10:00,73.11,73.11,72.89,72.96,28880.475932936723,52.907,52.907,52.7477,52.7984,28880.4759
2012-05-21 10:15:00,72.96,73.19,72.92,73.18,27149.81070849108,52.7984,52.9648,52.7695,52.9576,27149.8107
2012-05-21 10:20:00,73.16,73.32,73.16,73.25,11898.323418063816,52.9431,53.0589,52.9431,53.0083,11898.3234
2012-05-21 10:25:00,73.28,73.34,73.25,73.28,36019.469983775016,53.03,53.0734,53.0083,53.03,36019.47
2012-05-21 10:30:00,73.29,73.46,73.29,73.44,15467.820443482964,53.0372,53.1602,53.0372,53.1458,15467.8204
2012-05-21 10:35:00,73.45,73.55,73.44,73.47,36668.46944294213,53.153,53.2254,53.1458,53.1675,36668.4694
2012-05-21 10:40:00,73.48,73.55,73.44,73.48,14494.321254732287,53.1747,53.2254,53.1458,53.1747,14494.3213
2012-05-21 10:45:00,73.5,73.63,73.49,73.56,9302.32558139535,53.1892,53.2833,53.1819,53.2326,9302.3256
2012-05-21 10:50:00,73.58,73.73,73.58,73.71,8328.826392644673,53.2471,53.3556,53.2471,53.3411,8328.8264
2012-05-21 10:55:00,73.73,73.83,73.65,73.67,19578.15035154137,53.3556,53.428,53.2977,53.3122,19578.1504
2012-05-21 11:00:00,73.65,73.71,73.57,73.65,20984.31584640346,53.2977,53.3411,53.2398,53.2977,20984.3158
2012-05-21 11:05:00,73.63,73.73,73.62,73.64,12655.489453758788,53.2833,53.3556,53.276,53.2905,12655.4895
2012-05-21 11:10:00,73.65,73.78,73.6,73.71,16873.98593834505,53.2977,53.3918,53.2615,53.3411,16873.9859
2012-05-21 11:15:00,73.69,73.78,73.65,73.65,17739.318550567874,53.3267,53.3918,53.2977,53.2977,17739.3186
2012-05-21 11:20:00,73.65,73.65,73.6,73.65,18820.984315846403,53.2977,53.2977,53.2615,53.2977,18820.9843
2012-05-21 11:25:00,73.63,73.65,73.57,73.6,8761.492698756085,53.2833,53.2977,53.2398,53.2615,8761.4927
2012-05-21 11:30:00,73.61,73.63,73.44,73.46,24229.313142239047,53.2688,53.2833,53.1458,53.1602,24229.3131
2012-05-21 11:35:00,73.46,73.47,73.41,73.41,9410.4921579232,53.1602,53.1675,53.1241,53.1241,9410.4922
2012-05-21 11:40:00,73.41,73.41,73.34,73.38,7355.327203893997,53.1241,53.1241,53.0734,53.1023,7355.3272
2012-05-21 11:45:00,73.38,73.43,73.38,73.38,6814.494321254732,53.1023,53.1385,53.1023,53.1023,6814.4943
2012-05-21 11:50:00,73.38,73.4,73.34,73.35,13088.1557598702,53.1023,53.1168,53.0734,53.0806,13088.1558
2012-05-21 11:55:00,73.37,73.39,73.32,73.34,7787.993510005408,53.0951,53.1096,53.0589,53.0734,7787.9935
2012-05-21 12:00:00,73.32,73.36,73.28,73.34,26933.47755543537,53.0589,53.0879,53.03,53.0734,26933.4776
2012-05-21 12:05:00,73.34,73.37,73.27,73.28,12330.98972417523,53.0734,53.0951,53.0227,53.03,12330.9897
2012-05-21 12:10:00,73.3,73.34,73.27,73.34,13953.488372093025,53.0444,53.0734,53.0227,53.0734,13953.4884
2012-05-21 12:15:00,73.35,73.36,73.27,73.34,24770.14602487831,53.0806,53.0879,53.0227,53.0734,24770.146
2012-05-21 12:20:00,73.34,73.37,73.27,73.31,26392.644672796105,53.0734,53.0951,53.0227,53.0517,26392.6447
2012-05-21 12:25:00,73.31,73.39,73.26,73.33,29745.808545159543,53.0517,53.1096,53.0155,53.0662,29745.8085
2012-05-21 12:30:00,73.34,73.37,73.28,73.3,27149.81070849108,53.0734,53.0951,53.03,53.0444,27149.8107
2012-05-21 12:35:00,73.31,73.33,73.29,73.32,6706.327744726879,53.0517,53.0662,53.0372,53.0589,6706.3277
2012-05-21 12:40:00,73.32,73.33,73.25,73.26,8545.159545700379,53.0589,53.0662,53.0083,53.0155,8545.1595
2012-05-21 12:45:00,73.26,73.28,73.18,73.25,7787.993510005408,53.0155,53.03,52.9576,53.0083,7787.9935
2012-05-21 12:50:00,73.25,73.28,73.19,73.24,7030.8274743104375,53.0083,53.03,52.9648,53.001,7030.8275
2012-05-21 12:55:00,73.24,73.32,73.21,73.32,4110.32990805841,53.001,53.0589,52.9793,53.0589,4110.3299
2012-05-21 13:00:00,73.33,73.39,73.3,73.37,18712.81773931855,53.0662,53.1096,53.0444,53.0951,18712.8177
2012-05-21 13:05:00,73.39,73.49,73.37,73.49,9302.32558139535,53.1096,53.1819,53.0951,53.1819,9302.3256
2012-05-21 13:10:00,73.49,73.53,73.36,73.36,3569.4970254191453,53.1819,53.2109,53.0879,53.0879,3569.497
2012-05-21 13:15:00,73.36,73.48,73.36,73.4,10275.824770146024,53.0879,53.1747,53.0879,53.1168,10275.8248
2012-05-21 13:20:00,73.42,73.47,73.41,73.47,3569.4970254191453,53.1313,53.1675,53.1241,53.1675,3569.497
2012-05-21 13:25:00,73.44,73.47,73.39,73.39,2812.330989724175,53.1458,53.1675,53.1096,53.1096,2812.331
2012-05-21 13:30:00,73.41,73.44,73.39,73.39,5191.995673336939,53.1241,53.1458,53.1096,53.1096,5191.9957
2012-05-21 13:35:00,73.38,73.46,73.38,73.44,7138.994050838291,53.1023,53.1602,53.1023,53.1458,7138.9941
2012-05-21 13:40:00,73.42,73.48,73.41,73.45,6381.828015143321,53.1313,53.1747,53.1241,53.153,6381.828
2012-05-21 13:45:00,73.45,73.47,73.4,73.41,6706.327744726879,53.153,53.1675,53.1168,53.1241,6706.3277
2012-05-21 13:50:00,73.41,73.43,73.35,73.41,15359.65386695511,53.1241,53.1385,53.0806,53.1241,15359.6539
2012-05-21 13:55:00,73.42,73.47,73.41,73.46,9302.32558139535,53.1313,53.1675,53.1241,53.1602,9302.3256
2012-05-21 14:00:00,73.44,73.49,73.34,73.38,16765.819361817197,53.1458,53.1819,53.0734,53.1023,16765.8194
2012-05-21 14:05:00,73.38,73.38,73.25,73.27,30286.641427798808,53.1023,53.1023,53.0083,53.0227,30286.6414
2012-05-21 14:10:00,73.27,73.29,73.24,73.29,14386.154678204435,53.0227,53.0372,53.001,53.0372,14386.1547
2012-05-21 14:15:00,73.29,73.41,73.28,73.41,28555.97620335316,53.0372,53.1241,53.03,53.1241,28555.9762
2012-05-21 14:20:00,73.43,73.55,73.43,73.53,15684.153596538668,53.1385,53.2254,53.1385,53.2109,15684.1536
2012-05-21 14:25:00,73.54,73.58,73.52,73.53,17522.98539751217,53.2181,53.2471,53.2037,53.2109,17522.9854
2012-05-21 14:30:00,73.53,73.72,73.53,73.7,11898.323418063816,53.2109,53.3484,53.2109,53.3339,11898.3234
2012-05-21 14:35:00,73.7,73.78,73.7,73.73,20335.316387236344,53.3339,53.3918,53.3339,53.3556,20335.3164
2012-05-21 14:40:00,73.73,73.85,73.73,73.84,11357.490535424551,53.3556,53.4425,53.3556,53.4352,11357.4905
2012-05-21 14:45:00,73.84,73.91,73.82,73.88,11681.990265008111,53.4352,53.4859,53.4208,53.4642,11681.9903
2012-05-21 14:50:00,73.88,73.98,73.87,73.98,22931.31422390481,53.4642,53.5365,53.4569,53.5365,22931.3142
2012-05-21 14:55:00,73.98,74.01,73.94,73.94,13412.655489453758,53.5365,53.5582,53.5076,53.5076,13412.6555
2012-05-21 15:00:00,73.94,73.99,73.94,73.96,17522.98539751217,53.5076,53.5438,53.5076,53.5221,17522.9854
2012-05-21 15:05:00,73.97,73.99,73.93,73.98,14386.154678204435,53.5293,53.5438,53.5004,53.5365,14386.1547
2012-05-21 15:10:00,73.96,74.02,73.96,73.99,9410.4921579232,53.5221,53.5655,53.5221,53.5438,9410.4922
2012-05-21 15:15:00,74.01,74.13,74.0,74.12,23255.81395348837,53.5582,53.6451,53.551,53.6379,23255.814
2012-05-21 15:20:00,74.13,74.2,74.08,74.1,24012.979989183343,53.6451,53.6957,53.6089,53.6234,24012.98
2012-05-21 15:25:00,74.07,74.09,74.03,74.03,10924.824229313142,53.6017,53.6161,53.5727,53.5727,10924.8242
2012-05-21 15:30:00,74.03,74.03,73.86,73.92,31692.806922660897,53.5727,53.5727,53.4497,53.4931,31692.8069
2012-05-21 15:35:00,73.93,73.94,73.85,73.9,20551.64954029205,53.5004,53.5076,53.4425,53.4786,20551.6495
2012-05-21 15:40:00,73.93,73.94,73.87,73.9,22823.14764737696,53.5004,53.5076,53.4569,53.4786,22823.1476
2012-05-21 15:45:00,73.91,74.06,73.88,74.03,33747.9718766901,53.4859,53.5944,53.4642,53.5727,33747.9719
2012-05-21 15:50:00,74.04,74.04,73.95,73.98,42293.13142239048,53.58,53.58,53.5148,53.5365,42293.1314
2012-05-21 15:55:00,73.99,74.04,73.94,74.02,100054.08328826392,53.5438,53.58,53.5076,53.5655,100054.0833
2012-05-22 09:30:00,74.27,74.27,73.65,73.91,45213.62898864251,53.7464,53.7464,53.2977,53.4859,45213.629
2012-05-22 09:35:00,73.94,74.15,73.85,74.04,23580.31368307193,53.5076,53.6596,53.4425,53.58,23580.3137
2012-05-22 09:40:00,74.01,74.14,73.97,74.05,14386.154678204435,53.5582,53.6523,53.5293,53.5872,14386.1547
2012-05-22 09:45:00,74.07,74.1,74.02,74.09,20551.64954029205,53.6017,53.6234,53.5655,53.6161,20551.6495
2012-05-22 09:50:00,74.09,74.23,74.02,74.16,15575.987020010816,53.6161,53.7175,53.5655,53.6668,15575.987
2012-05-22 09:55:00,74.18,74.18,73.97,73.97,19253.65062195781,53.6813,53.6813,53.5293,53.5293,19253.6506
2012-05-22 10:00:00,74.0,74.32,74.0,74.32,19902.65008112493,53.551,53.7826,53.551,53.7826,19902.6501
2012-05-22 10:05:00,74.39,74.43,74.31,74.39,18820.984315846403,53.8332,53.8622,53.7753,53.8332,18820.9843
2012-05-22 10:10:00,74.39,74.51,74.39,74.5,18171.98485667929,53.8332,53.9201,53.8332,53.9128,18171.9849
2012-05-22 10:15:00,74.51,74.65,74.5,74.65,9194.159004867495,53.9201,54.0214,53.9128,54.0214,9194.159
2012-05-22 10:20:00,74.63,74.68,74.52,74.54,5300.162249864791,54.0069,54.0431,53.9273,53.9418,5300.1622
2012-05-22 10:25:00,74.52,74.61,74.51,74.61,6489.994591671173,53.9273,53.9924,53.9201,53.9924,6489.9946
2012-05-22 10:30:00,74.62,74.78,74.62,74.75,13953.488372093025,53.9997,54.1155,53.9997,54.0938,13953.4884
2012-05-22 10:35:00,74.74,74.83,74.66,74.76,15143.320713899404,54.0865,54.1517,54.0286,54.101,15143.3207
2012-05-22 10:40:00,74.8,74.82,74.69,74.74,11141.157382368849,54.1299,54.1444,54.0503,54.0865,11141.1574
2012-05-22 10:45:00,74.77,74.8,74.71,74.8,8653.32612222823,54.1082,54.1299,54.0648,54.1299,8653.3261
2012-05-22 10:50:00,74.74,74.74,74.63,74.64,8004.326663061114,54.0865,54.0865,54.0069,54.0142,8004.3267
2012-05-22 10:55:00,74.64,74.65,74.47,74.63,27582.47701460249,54.0142,54.0214,53.8911,54.0069,27582.477
2012-05-22 11:00:00,74.64,74.73,74.62,74.62,6273.661438615468,54.0142,54.0793,53.9997,53.9997,6273.6614
2012-05-22 11:05:00,74.64,74.64,74.56,74.6,8004.326663061114,54.0142,54.0142,53.9563,53.9852,8004.3267
2012-05-22 11:10:00,74.6,74.67,74.56,74.56,9518.658734451054,53.9852,54.0359,53.9563,53.9563,9518.6587
2012-05-22 11:15:00,74.56,74.63,74.49,74.63,11032.990805840996,53.9563,54.0069,53.9056,54.0069,11032.9908
2012-05-22 11:20:00,74.63,74.65,74.56,74.56,8653.32612222823,54.0069,54.0214,53.9563,53.9563,8653.3261
2012-05-22 11:25:00,74.55,74.55,74.43,74.44,11032.990805840996,53.949,53.949,53.8622,53.8694,11032.9908
2012-05-22 11:30:00,74.47,74.61,74.42,74.61,6922.660897782585,53.8911,53.9924,53.8549,53.9924,6922.6609
2012-05-22 11:35:00,74.57,74.59,74.45,74.5,6922.660897782585,53.9635,53.978,53.8767,53.9128,6922.6609
2012-05-22 11:40:00,74.5,74.54,74.39,74.39,8653.32612222823,53.9128,53.9418,53.8332,53.8332,8653.3261
2012-05-22 11:45:00,74.41,74.47,74.39,74.46,4542.9962141698215,53.8477,53.8911,53.8332,53.8839,4542.9962
2012-05-22 11:50:00,74.44,74.48,74.39,74.4,4651.162790697675,53.8694,53.8984,53.8332,53.8405,4651.1628
2012-05-22 11:55:00,74.4,74.42,74.24,74.24,5840.995132504056,53.8405,53.8549,53.7247,53.7247,5840.9951
2012-05-22 12:00:00,74.25,74.25,74.14,74.16,18496.484586262843,53.7319,53.7319,53.6523,53.6668,18496.4846
2012-05-22 12:05:00,74.21,74.21,74.06,74.06,5624.66197944835,53.703,53.703,53.5944,53.5944,5624.662
2012-05-22 12:10:00,74.06,74.26,74.02,74.26,7355.327203893997,53.5944,53.7392,53.5655,53.7392,7355.3272
2012-05-22 12:15:00,74.23,74.27,74.15,74.25,8220.65981611682,53.7175,53.7464,53.6596,53.7319,8220.6598
2012-05-22 12:20:00,74.28,74.43,74.28,74.43,3569.4970254191453,53.7536,53.8622,53.7536,53.8622,3569.497
2012-05-22 12:25:00,74.42,74.42,74.38,74.39,4651.162790697675,53.8549,53.8549,53.826,53.8332,4651.1628
2012-05-22 12:30:00,74.39,74.42,74.34,74.35,4434.8296376419685,53.8332,53.8549,53.7971,53.8043,4434.8296
2012-05-22 12:35:00,74.34,74.36,74.29,74.33,3677.6636019469984,53.7971,53.8115,53.7609,53.7898,3677.6636
2012-05-22 12:40:00,74.35,74.35,74.27,74.27,2271.4981070849108,53.8043,53.8043,53.7464,53.7464,2271.4981
2012-05-22 12:45:00,74.27,74.39,74.27,74.36,3028.664142779881,53.7464,53.8332,53.7464,53.8115,3028.6641
2012-05-22 12:50:00,74.37,74.39,74.32,74.34,1730.6652244456463,53.8188,53.8332,53.7826,53.7971,1730.6652
2012-05-22 12:55:00,74.34,74.39,74.31,74.31,5732.828555976204,53.7971,53.8332,53.7753,53.7753,5732.8286
2012-05-22 13:00:00,74.31,74.44,74.31,74.41,4002.163331530557,53.7753,53.8694,53.7753,53.8477,4002.1633
2012-05-22 13:05:00,74.39,74.46,74.39,74.44,3244.9972958355866,53.8332,53.8839,53.8332,53.8694,3244.9973
2012-05-22 13:10:00,74.45,74.45,74.36,74.39,12439.156300703082,53.8767,53.8767,53.8115,53.8332,12439.1563
2012-05-22 13:15:00,74.38,74.39,74.24,74.27,9302.32558139535,53.826,53.8332,53.7247,53.7464,9302.3256
2012-05-22 13:20:00,74.27,74.33,74.26,74.33,49432.12547322877,53.7464,53.7898,53.7392,53.7898,49432.1255
2012-05-22 13:25:00,74.35,74.39,74.23,74.24,4434.8296376419685,53.8043,53.8332,53.7175,53.7247,4434.8296
2012-05-22 13:30:00,74.23,74.37,74.18,74.34,8545.159545700379,53.7175,53.8188,53.6813,53.7971,8545.1595
2012-05-22 13:35:00,74.31,74.31,74.19,74.2,8112.493239588966,53.7753,53.7753,53.6885,53.6957,8112.4932
2012-05-22 13:40:00,74.22,74.22,74.13,74.15,14602.48783126014,53.7102,53.7102,53.6451,53.6596,14602.4878
2012-05-22 13:45:00,74.15,74.18,74.07,74.18,5840.995132504056,53.6596,53.6813,53.6017,53.6813,5840.9951
2012-05-22 13:50:00,74.16,74.21,74.13,74.19,5624.66197944835,53.6668,53.703,53.6451,53.6885,5624.662
2012-05-22 13:55:00,74.22,74.25,74.19,74.25,7679.826933477555,53.7102,53.7319,53.6885,53.7319,7679.8269
2012-05-22 14:00:00,74.27,74.43,74.26,74.38,6922.660897782585,53.7464,53.8622,53.7392,53.826,6922.6609
2012-05-22 14:05:00,74.37,74.4,74.27,74.37,6598.161168199026,53.8188,53.8405,53.7464,53.8188,6598.1612
2012-05-22 14:10:00,74.41,74.41,74.15,74.3,8869.659275283937,53.8477,53.8477,53.6596,53.7681,8869.6593
2012-05-22 14:15:00,74.31,74.31,74.17,74.26,4975.662520281233,53.7753,53.7753,53.674,53.7392,4975.6625
2012-05-22 14:20:00,74.27,74.38,74.26,74.38,3569.4970254191453,53.7464,53.826,53.7392,53.826,3569.497
2012-05-22 14:25:00,74.39,74.39,74.27,74.32,4542.9962141698215,53.8332,53.8332,53.7464,53.7826,4542.9962
2012-05-22 14:30:00,74.31,74.35,74.11,74.17,12655.489453758788,53.7753,53.8043,53.6306,53.674,12655.4895
2012-05-22 14:35:00,74.17,74.23,74.12,74.12,6814.494321254732,53.674,53.7175,53.6379,53.6379,6814.4943
2012-05-22 14:40:00,74.18,74.23,74.1,74.17,6489.994591671173,53.6813,53.7175,53.6234,53.674,6489.9946
2012-05-22 14:45:00,74.18,74.21,74.07,74.19,8545.159545700379,53.6813,53.703,53.6017,53.6885,8545.1595
2012-05-22 14:50:00,74.19,74.24,74.15,74.17,7787.993510005408,53.6885,53.7247,53.6596,53.674,7787.9935
2012-05-22 14:55:00,74.15,74.22,74.14,74.21,11357.490535424551,53.6596,53.7102,53.6523,53.703,11357.4905
2012-05-22 15:00:00,74.18,74.22,74.13,74.18,21092.48242293132,53.6813,53.7102,53.6451,53.6813,21092.4824
2012-05-22 15:05:00,74.18,74.22,74.14,74.2,23255.81395348837,53.6813,53.7102,53.6523,53.6957,23255.814
2012-05-22 15:10:00,74.22,74.22,74.14,74.15,20659.8161168199,53.7102,53.7102,53.6523,53.6596,20659.8161
2012-05-22 15:15:00,74.14,74.16,73.99,74.0,17955.65170362358,53.6523,53.6668,53.5438,53.551,17955.6517
2012-05-22 15:20:00,74.0,74.02,73.87,73.9,29096.809085992427,53.551,53.5655,53.4569,53.4786,29096.8091
2012-05-22 15:25:00,73.92,74.0,73.84,73.84,19037.317468902107,53.4931,53.551,53.4352,53.4352,19037.3175
2012-05-22 15:30:00,73.84,73.85,73.65,73.69,28015.14332071389,53.4352,53.4425,53.2977,53.3267,28015.1433
2012-05-22 15:35:00,73.66,73.78,73.58,73.61,34721.471065440775,53.305,53.3918,53.2471,53.2688,34721.4711
2012-05-22 15:40:00,73.62,73.71,73.53,73.58,51162.79069767442,53.276,53.3411,53.2109,53.2471,51162.7907
2012-05-22 15:45:00,73.58,73.67,73.47,73.49,65440.778799351,53.2471,53.3122,53.1675,53.1819,65440.7788
2012-05-22 15:50:00,73.5,73.71,73.46,73.67,49864.79177934018,53.1892,53.3411,53.1602,53.3122,49864.7918
2012-05-22 15:55:00,73.66,73.86,73.58,73.85,64359.11303407247,53.305,53.4497,53.2471,53.4425,64359.113
2012-05-23 09:30:00,73.28,73.38,73.14,73.33,16224.986479177933,53.03,53.1023,52.9287,53.0662,16224.9865
2012-05-23 09:35:00,73.34,73.64,73.33,73.58,8761.492698756085,53.0734,53.2905,53.0662,53.2471,8761.4927
2012-05-23 09:40:00,73.59,73.66,73.5,73.52,125797.72850189293,53.2543,53.305,53.1892,53.2037,125797.7285
2012-05-23 09:45:00,73.48,73.63,73.33,73.34,5624.66197944835,53.1747,53.2833,53.0662,53.0734,5624.662
2012-05-23 09:50:00,73.34,73.43,73.27,73.35,65873.44510546241,53.0734,53.1385,53.0227,53.0806,65873.4451
2012-05-23 09:55:00,73.34,73.6,73.33,73.53,7787.993510005408,53.0734,53.2615,53.0662,53.2109,7787.9935
2012-05-23 10:00:00,73.55,73.74,73.34,73.44,12006.489994591671,53.2254,53.3629,53.0734,53.1458,12006.49
2012-05-23 10:05:00,73.44,73.58,73.44,73.55,7138.994050838291,53.1458,53.2471,53.1458,53.2254,7138.9941
2012-05-23 10:10:00,73.55,73.55,73.32,73.41,6165.494862087615,53.2254,53.2254,53.0589,53.1241,6165.4949
2012-05-23 10:15:00,73.44,73.51,73.23,73.24,13412.655489453758,53.1458,53.1964,52.9938,53.001,13412.6555
2012-05-23 10:20:00,73.24,73.24,73.01,73.07,16549.486208761493,53.001,53.001,52.8346,52.878,16549.4862
2012-05-23 10:25:00,73.06,73.06,72.88,72.97,11249.3239588967,52.8708,52.8708,52.7405,52.8056,11249.324
2012-05-23 10:30:00,72.97,73.1,72.92,72.95,5949.161709031909,52.8056,52.8997,52.7695,52.7912,5949.1617
2012-05-23 10:35:00,73.01,73.16,72.9,72.9,4434.8296376419685,52.8346,52.9431,52.755,52.755,4434.8296
2012-05-23 10:40:00,72.87,72.92,72.82,72.87,4326.663061114115,52.7333,52.7695,52.6971,52.7333,4326.6631
2012-05-23 10:45:00,72.85,72.88,72.56,72.63,5732.828555976204,52.7188,52.7405,52.5089,52.5596,5732.8286
2012-05-23 10:50:00,72.67,72.82,72.64,72.81,4759.329367225527,52.5885,52.6971,52.5668,52.6899,4759.3294
2012-05-23 10:55:00,72.79,72.9,72.75,72.77,5624.66197944835,52.6754,52.755,52.6464,52.6609,5624.662
2012-05-23 11:00:00,72.77,72.84,72.71,72.84,6381.828015143321,52.6609,52.7116,52.6175,52.7116,6381.828
2012-05-23 11:05:00,72.85,73.08,72.83,73.0,7030.8274743104375,52.7188,52.8852,52.7043,52.8273,7030.8275
2012-05-23 11:10:00,73.02,73.09,72.9,72.94,6922.660897782585,52.8418,52.8925,52.755,52.7839,6922.6609
2012-05-23 11:15:00,73.0,73.09,72.98,73.02,3569.4970254191453,52.8273,52.8925,52.8129,52.8418,3569.497
2012-05-23 11:20:00,73.02,73.06,72.97,73.06,4110.32990805841,52.8418,52.8708,52.8056,52.8708,4110.3299
2012-05-23 11:25:00,73.05,73.05,72.93,72.98,4110.32990805841,52.8635,52.8635,52.7767,52.8129,4110.3299
2012-05-23 11:30:00,73.01,73.16,72.94,73.08,8112.493239588966,52.8346,52.9431,52.7839,52.8852,8112.4932
2012-05-23 11:35:00,73.03,73.07,72.82,73.04,11465.657111952409,52.8491,52.878,52.6971,52.8563,11465.6571
2012-05-23 11:40:00,73.09,73.22,73.03,73.1,15359.65386695511,52.8925,52.9866,52.8491,52.8997,15359.6539
2012-05-23 11:45:00,73.15,73.15,72.94,72.94,9951.325040562466,52.9359,52.9359,52.7839,52.7839,9951.325
2012-05-23 11:50:00,73.0,73.02,72.94,72.99,2379.6646836127634,52.8273,52.8418,52.7839,52.8201,2379.6647
2012-05-23 11:55:00,72.94,72.94,72.8,72.83,6381.828015143321,52.7839,52.7839,52.6826,52.7043,6381.828
2012-05-23 12:00:00,72.83,72.86,72.67,72.71,8653.32612222823,52.7043,52.726,52.5885,52.6175,8653.3261
2012-05-23 12:05:00,72.68,72.78,72.66,72.68,3785.830178474851,52.5958,52.6681,52.5813,52.5958,3785.8302
2012-05-23 12:10:00,72.72,72.77,72.66,72.72,3569.4970254191453,52.6247,52.6609,52.5813,52.6247,3569.497
2012-05-23 12:15:00,72.74,72.92,72.74,72.89,3785.830178474851,52.6392,52.7695,52.6392,52.7477,3785.8302
2012-05-23 12:20:00,72.88,72.89,72.67,72.67,7138.994050838291,52.7405,52.7477,52.5885,52.5885,7138.9941
2012-05-23 12:25:00,72.7,72.75,72.67,72.67,4002.163331530557,52.6102,52.6464,52.5885,52.5885,4002.1633
2012-05-23 12:30:00,72.72,72.79,72.72,72.79,2704.164413196322,52.6247,52.6754,52.6247,52.6754,2704.1644
2012-05-23 12:35:00,72.83,72.84,72.8,72.83,3785.830178474851,52.7043,52.7116,52.6826,52.7043,3785.8302
2012-05-23 12:40:00,72.8,72.89,72.8,72.89,3569.4970254191453,52.6826,52.7477,52.6826,52.7477,3569.497
2012-05-23 12:45:00,72.89,72.9,72.8,72.84,3028.664142779881,52.7477,52.755,52.6826,52.7116,3028.6641
2012-05-23 12:50:00,72.9,72.92,72.81,72.81,4651.162790697675,52.755,52.7695,52.6899,52.6899,4651.1628
2012-05-23 12:55:00,72.8,72.86,72.76,72.82,6814.494321254732,52.6826,52.726,52.6537,52.6971,6814.4943
2012-05-23 13:00:00,72.84,72.92,72.84,72.86,10492.15792320173,52.7116,52.7695,52.7116,52.726,10492.1579
2012-05-23 13:05:00,72.87,72.89,72.77,72.8,6489.994591671173,52.7333,52.7477,52.6609,52.6826,6489.9946
2012-05-23 13:10:00,72.85,73.02,72.83,72.98,7247.160627366144,52.7188,52.8418,52.7043,52.8129,7247.1606
2012-05-23 13:15:00,73.01,73.04,72.92,72.94,4867.49594375338,52.8346,52.8563,52.7695,52.7839,4867.4959
2012-05-23 13:20:00,72.92,73.23,72.92,73.1,8761.492698756085,52.7695,52.9938,52.7695,52.8997,8761.4927
2012-05-23 13:25:00,73.14,73.29,73.13,73.29,8545.159545700379,52.9287,53.0372,52.9214,53.0372,8545.1595
2012-05-23 13:30:00,73.31,73.33,73.13,73.13,8220.65981611682,53.0517,53.0662,52.9214,52.9214,8220.6598
2012-05-23 13:35:00,73.13,73.28,73.13,73.25,9085.992428339645,52.9214,53.03,52.9214,53.0083,9085.9924
2012-05-23 13:40:00,73.24,73.25,73.07,73.1,24121.146565711195,53.001,53.0083,52.878,52.8997,24121.1466
2012-05-23 13:45:00,73.1,73.25,73.1,73.17,23363.980530016222,52.8997,53.0083,52.8997,52.9504,23363.9805
2012-05-23 13:50:00,73.16,73.17,72.96,72.97,14710.654407787992,52.9431,52.9504,52.7984,52.8056,14710.6544
2012-05-23 13:55:00,72.99,73.15,72.94,73.14,7138.994050838291,52.8201,52.9359,52.7839,52.9287,7138.9941
2012-05-23 14:00:00,73.16,73.16,72.94,72.94,4434.8296376419685,52.9431,52.9431,52.7839,52.7839,4434.8296
2012-05-23 14:05:00,72.95,73.08,72.93,73.05,7030.8274743104375,52.7912,52.8852,52.7767,52.8635,7030.8275
2012-05-23 14:10:00,73.06,73.08,72.93,72.95,13737.155219037317,52.8708,52.8852,52.7767,52.7912,13737.1552
2012-05-23 14:15:00,72.94,73.02,72.83,72.89,13737.155219037317,52.7839,52.8418,52.7043,52.7477,13737.1552
2012-05-23 14:20:00,72.86,72.91,72.79,72.79,6057.328285559762,52.726,52.7622,52.6754,52.6754,6057.3283
2012-05-23 14:25:00,72.79,72.88,72.78,72.82,9085.992428339645,52.6754,52.7405,52.6681,52.6971,9085.9924
2012-05-23 14:30:00,72.81,72.92,72.78,72.91,10383.991346673878,52.6899,52.7695,52.6681,52.7622,10383.9913
2012-05-23 14:35:00,72.89,72.99,72.87,72.92,14710.654407787992,52.7477,52.8201,52.7333,52.7695,14710.6544
2012-05-23 14:40:00,72.95,73.11,72.89,72.93,41535.96538669551,52.7912,52.907,52.7477,52.7767,41535.9654
2012-05-23 14:45:00,72.93,73.07,72.91,72.96,50513.7912385073,52.7767,52.878,52.7622,52.7984,50513.7912
2012-05-23 14:50:00,72.95,73.08,72.84,72.91,89453.75878853434,52.7912,52.8852,52.7116,52.7622,89453.7588
2012-05-23 14:55:00,72.95,73.04,72.92,72.99,21416.98215251488,52.7912,52.8563,52.7695,52.8201,21416.9822
2012-05-23 15:00:00,73.02,73.08,72.92,73.02,68361.27636560303,52.8418,52.8852,52.7695,52.8418,68361.2764
2012-05-23 15:05:00,73.01,73.13,72.92,73.13,23039.480800432662,52.8346,52.9214,52.7695,52.9214,23039.4808
2012-05-23 15:10:00,73.12,73.14,73.04,73.04,29313.14223904813,52.9142,52.9287,52.8563,52.8563,29313.1422
2012-05-23 15:15:00,73.04,73.1,72.96,73.08,49432.12547322877,52.8563,52.8997,52.7984,52.8852,49432.1255
2012-05-23 15:20:00,73.06,73.1,72.94,72.96,77879.93510005408,52.8708,52.8997,52.7839,52.7984,77879.9351
2012-05-23 15:25:00,72.96,73.11,72.96,73.05,36776.63601946998,52.7984,52.907,52.7984,52.8635,36776.636
2012-05-23 15:30:00,73.08,73.29,73.07,73.28,33856.13845321796,52.8852,53.0372,52.878,53.03,33856.1385
2012-05-23 15:35:00,73.31,73.53,73.29,73.47,27906.97674418605,53.0517,53.2109,53.0372,53.1675,27906.9767
2012-05-23 15:40:00,73.49,73.72,73.49,73.65,28664.14277988101,53.1819,53.3484,53.1819,53.2977,28664.1428
2012-05-23 15:45:00,73.65,73.67,73.55,73.56,37858.30178474851,53.2977,53.3122,53.2254,53.2326,37858.3018
2012-05-23 15:50:00,73.56,73.6,73.23,73.38,117360.73553272038,53.2326,53.2615,52.9938,53.1023,117360.7355
2012-05-23 15:55:00,73.36,73.53,73.34,73.53,63493.780421849646,53.0879,53.2109,53.0734,53.2109,63493.7804
2012-05-24 09:30:00,73.97,74.27,73.78,74.14,24337.4797187669,53.5293,53.7464,53.3918,53.6523,24337.4797
2012-05-24 09:35:00,74.1,74.1,73.9,73.9,5840.995132504056,53.6234,53.6234,53.4786,53.4786,5840.9951
2012-05-24 09:40:00,73.94,74.23,73.93,74.2,7787.993510005408,53.5076,53.7175,53.5004,53.6957,7787.9935
2012-05-24 09:45:00,74.17,74.24,73.97,74.02,8869.659275283937,53.674,53.7247,53.5293,53.5655,8869.6593
2012-05-24 09:50:00,74.04,74.16,73.89,73.91,6922.660897782585,53.58,53.6668,53.4714,53.4859,6922.6609
2012-05-24 09:55:00,73.9,74.08,73.88,74.08,14602.48783126014,53.4786,53.6089,53.4642,53.6089,14602.4878
2012-05-24 10:00:00,74.05,74.12,73.89,74.04,12114.656571119524,53.5872,53.6379,53.4714,53.58,12114.6566
2012-05-24 10:05:00,74.0,74.04,73.91,74.02,30611.141157382368,53.551,53.58,53.4859,53.5655,30611.1412
2012-05-24 10:10:00,74.03,74.1,73.9,73.9,4759.329367225527,53.5727,53.6234,53.4786,53.4786,4759.3294
2012-05-24 10:15:00,73.9,74.14,73.9,74.04,5624.66197944835,53.4786,53.6523,53.4786,53.58,5624.662
2012-05-24 10:20:00,74.0,74.04,73.9,73.98,7030.8274743104375,53.551,53.58,53.4786,53.5365,7030.8275
2012-05-24 10:25:00,73.97,74.14,73.93,74.14,9194.159004867495,53.5293,53.6523,53.5004,53.6523,9194.159
2012-05-24 10:30:00,74.1,74.35,74.09,74.3,7030.8274743104375,53.6234,53.8043,53.6161,53.7681,7030.8275
2012-05-24 10:35:00,74.29,74.29,74.14,74.14,27582.47701460249,53.7609,53.7609,53.6523,53.6523,27582.477
2012-05-24 10:40:00,74.14,74.19,74.1,74.11,18929.15089237425,53.6523,53.6885,53.6234,53.6306,18929.1509
2012-05-24 10:45:00,74.09,74.1,74.01,74.01,15900.486749594374,53.6161,53.6234,53.5582,53.5582,15900.4867
2012-05-24 10:50:00,74.03,74.16,73.98,74.09,12979.989183342346,53.5727,53.6668,53.5365,53.6161,12979.9892
2012-05-24 10:55:00,74.03,74.14,74.0,74.03,7355.327203893997,53.5727,53.6523,53.551,53.5727,7355.3272
2012-05-24 11:00:00,74.04,74.13,74.02,74.06,27690.64359113034,53.58,53.6451,53.5655,53.5944,27690.6436
2012-05-24 11:05:00,74.04,74.16,74.02,74.02,10383.991346673878,53.58,53.6668,53.5655,53.5655,10383.9913
2012-05-24 11:10:00,74.0,74.15,74.0,74.12,6273.661438615468,53.551,53.6596,53.551,53.6379,6273.6614
2012-05-24 11:15:00,74.11,74.2,74.1,74.13,113034.07247160628,53.6306,53.6957,53.6234,53.6451,113034.0725
2012-05-24 11:20:00,74.11,74.22,74.11,74.19,14926.9875608437,53.6306,53.7102,53.6306,53.6885,14926.9876
2012-05-24 11:25:00,74.18,74.25,74.17,74.23,13737.155219037317,53.6813,53.7319,53.674,53.7175,13737.1552
2012-05-24 11:30:00,74.23,74.23,74.11,74.16,22714.981070849102,53.7175,53.7175,53.6306,53.6668,22714.9811
2012-05-24 11:35:00,74.15,74.19,74.13,74.19,7571.660356949702,53.6596,53.6885,53.6451,53.6885,7571.6604
2012-05-24 11:40:00,74.18,74.21,74.13,74.14,24121.146565711195,53.6813,53.703,53.6451,53.6523,24121.1466
2012-05-24 11:45:00,74.14,74.16,74.1,74.14,22174.14818820984,53.6523,53.6668,53.6234,53.6523,22174.1482
2012-05-24 11:50:00,74.12,74.16,74.1,74.16,4651.162790697675,53.6379,53.6668,53.6234,53.6668,4651.1628
2012-05-24 11:55:00,74.14,74.15,74.03,74.13,8328.826392644673,53.6523,53.6596,53.5727,53.6451,8328.8264
2012-05-24 12:00:00,74.14,74.14,73.86,73.88,4651.162790697675,53.6523,53.6523,53.4497,53.4642,4651.1628
2012-05-24 12:05:00,73.89,73.92,73.85,73.92,2812.330989724175,53.4714,53.4931,53.4425,53.4931,2812.331
2012-05-24 12:10:00,73.93,74.01,73.82,73.86,4326.663061114115,53.5004,53.5582,53.4208,53.4497,4326.6631
2012-05-24 12:15:00,73.83,73.89,73.79,73.83,5191.995673336939,53.428,53.4714,53.399,53.428,5191.9957
2012-05-24 12:20:00,73.84,73.9,73.78,73.86,7030.8274743104375,53.4352,53.4786,53.3918,53.4497,7030.8275
2012-05-24 12:25:00,73.86,73.86,73.77,73.79,1297.9989183342348,53.4497,53.4497,53.3846,53.399,1297.9989
2012-05-24 12:30:00,73.77,73.83,73.73,73.81,5300.162249864791,53.3846,53.428,53.3556,53.4135,5300.1622
2012-05-24 12:35:00,73.84,73.86,73.79,73.86,4218.496484586262,53.4352,53.4497,53.399,53.4497,4218.4965
2012-05-24 12:40:00,73.88,73.88,73.83,73.87,2163.3315305570577,53.4642,53.4642,53.428,53.4569,2163.3315
2012-05-24 12:45:00,73.87,73.88,73.83,73.87,2271.4981070849108,53.4569,53.4642,53.428,53.4569,2271.4981
2012-05-24 12:50:00,73.9,73.9,73.71,73.71,6057.328285559762,53.4786,53.4786,53.3411,53.3411,6057.3283
2012-05-24 12:55:00,73.75,73.84,73.74,73.82,4542.9962141698215,53.3701,53.4352,53.3629,53.4208,4542.9962
2012-05-24 13:00:00,73.83,73.99,73.78,73.99,3785.830178474851,53.428,53.5438,53.3918,53.5438,3785.8302
2012-05-24 13:05:00,73.97,74.01,73.93,74.0,5624.66197944835,53.5293,53.5582,53.5004,53.551,5624.662
2012-05-24 13:10:00,74.01,74.01,73.91,73.93,5300.162249864791,53.5582,53.5582,53.4859,53.5004,5300.1622
2012-05-24 13:15:00,73.96,74.0,73.86,73.86,11790.156841535963,53.5221,53.551,53.4497,53.4497,11790.1568
2012-05-24 13:20:00,73.86,73.94,73.86,73.9,2487.8312601406165,53.4497,53.5076,53.4497,53.4786,2487.8313
2012-05-24 13:25:00,73.9,73.92,73.71,73.72,4975.662520281233,53.4786,53.4931,53.3411,53.3484,4975.6625
2012-05-24 13:30:00,73.71,73.71,73.62,73.69,4326.663061114115,53.3411,53.3411,53.276,53.3267,4326.6631
2012-05-24 13:35:00,73.67,73.76,73.64,73.75,5083.829096809086,53.3122,53.3773,53.2905,53.3701,5083.8291
2012-05-24 13:40:00,73.77,73.85,73.74,73.79,3893.996755002704,53.3846,53.4425,53.3629,53.399,3893.9968
2012-05-24 13:45:00,73.78,73.84,73.67,73.71,9951.325040562466,53.3918,53.4352,53.3122,53.3411,9951.325
2012-05-24 13:50:00,73.72,73.72,73.62,73.62,2920.497566252028,53.3484,53.3484,53.276,53.276,2920.4976
2012-05-24 13:55:00,73.6,73.61,73.5,73.5,7030.8274743104375,53.2615,53.2688,53.1892,53.1892,7030.8275
2012-05-24 14:00:00,73.48,73.68,73.47,73.65,5624.66197944835,53.1747,53.3194,53.1675,53.2977,5624.662
2012-05-24 14:05:00,73.63,73.65,73.57,73.63,5840.995132504056,53.2833,53.2977,53.2398,53.2833,5840.9951
2012-05-24 14:10:00,73.63,73.69,73.48,73.62,10492.15792320173,53.2833,53.3267,53.1747,53.276,10492.1579
2012-05-24 14:15:00,73.56,73.67,73.56,73.65,6381.828015143321,53.2326,53.3122,53.2326,53.2977,6381.828
2012-05-24 14:20:00,73.72,73.73,73.65,73.73,7355.327203893997,53.3484,53.3556,53.2977,53.3556,7355.3272
2012-05-24 14:25:00,73.7,73.79,73.65,73.79,6814.494321254732,53.3339,53.399,53.2977,53.399,6814.4943
2012-05-24 14:30:00,73.72,73.83,73.72,73.83,7679.826933477555,53.3484,53.428,53.3484,53.428,7679.8269
2012-05-24 14:35:00,73.83,73.84,73.74,73.74,7787.993510005408,53.428,53.4352,53.3629,53.3629,7787.9935
2012-05-24 14:40:00,73.71,73.72,73.64,73.66,5732.828555976204,53.3411,53.3484,53.2905,53.305,5732.8286
2012-05-24 14:45:00,73.69,73.79,73.65,73.78,8220.65981611682,53.3267,53.399,53.2977,53.3918,8220.6598
2012-05-24 14:50:00,73.78,73.78,73.72,73.78,5732.828555976204,53.3918,53.3918,53.3484,53.3918,5732.8286
2012-05-24 14:55:00,73.81,73.86,73.72,73.72,6273.661438615468,53.4135,53.4497,53.3484,53.3484,6273.6614
2012-05-24 15:00:00,73.69,73.89,73.69,73.83,4651.162790697675,53.3267,53.4714,53.3267,53.428,4651.1628
2012-05-24 15:05:00,73.79,73.85,73.74,73.74,37317.46890210925,53.399,53.4425,53.3629,53.3629,37317.4689
2012-05-24 15:10:00,73.77,73.78,73.69,73.75,7896.160086533261,53.3846,53.3918,53.3267,53.3701,7896.1601
2012-05-24 15:15:00,73.75,73.79,73.71,73.78,5300.162249864791,53.3701,53.399,53.3411,53.3918,5300.1622
2012-05-24 15:20:00,73.81,73.86,73.75,73.86,7571.660356949702,53.4135,53.4497,53.3701,53.4497,7571.6604
2012-05-24 15:25:00,73.87,74.15,73.84,74.14,17414.818820984314,53.4569,53.6596,53.4352,53.6523,17414.8188
2012-05-24 15:30:00,74.15,74.23,74.0,74.0,8004.326663061114,53.6596,53.7175,53.551,53.551,8004.3267
2012-05-24 15:35:00,74.02,74.11,74.02,74.04,7896.160086533261,53.5655,53.6306,53.5655,53.58,7896.1601
2012-05-24 15:40:00,74.06,74.17,74.03,74.08,15359.65386695511,53.5944,53.674,53.5727,53.6089,15359.6539
2012-05-24 15:45:00,74.12,74.26,74.12,74.23,16873.98593834505,53.6379,53.7392,53.6379,53.7175,16873.9859
2012-05-24 15:50:00,74.23,74.35,74.16,74.33,31909.1400757166,53.7175,53.8043,53.6668,53.7898,31909.1401
2012-05-24 15:55:00,74.36,74.39,74.27,74.39,74202.27149810709,53.8115,53.8332,53.7464,53.8332,74202.2715
2012-05-25 09:30:00,74.08,74.42,74.08,74.32,27798.8101676582,53.6089,53.8549,53.6089,53.7826,27798.8102
2012-05-25 09:35:00,74.31,74.56,74.31,74.55,8436.992969172525,53.7753,53.9563,53.7753,53.949,8436.993
2012-05-25 09:40:00,74.47,74.52,74.19,74.19,8653.32612222823,53.8911,53.9273,53.6885,53.6885,8653.3261
2012-05-25 09:45:00,74.25,74.37,74.2,74.29,14061.654948620877,53.7319,53.8188,53.6957,53.7609,14061.6549
2012-05-25 09:50:00,74.34,74.34,74.14,74.2,11357.490535424551,53.7971,53.7971,53.6523,53.6957,11357.4905
2012-05-25 09:55:00,74.21,74.37,74.17,74.23,11032.990805840996,53.703,53.8188,53.674,53.7175,11032.9908
2012-05-25 10:00:00,74.21,74.29,74.17,74.26,7355.327203893997,53.703,53.7609,53.674,53.7392,7355.3272
2012-05-25 10:05:00,74.24,74.27,74.09,74.11,12655.489453758788,53.7247,53.7464,53.6161,53.6306,12655.4895
2012-05-25 10:10:00,74.05,74.12,73.96,74.11,4867.49594375338,53.5872,53.6379,53.5221,53.6306,4867.4959
2012-05-25 10:15:00,74.11,74.13,73.95,74.09,9085.992428339645,53.6306,53.6451,53.5148,53.6161,9085.9924
2012-05-25 10:20:00,74.16,74.19,74.05,74.07,4434.8296376419685,53.6668,53.6885,53.5872,53.6017,4434.8296
2012-05-25 10:25:00,74.06,74.06,73.93,73.98,10924.824229313142,53.5944,53.5944,53.5004,53.5365,10924.8242
2012-05-25 10:30:00,73.96,74.21,73.96,74.19,8653.32612222823,53.5221,53.703,53.5221,53.6885,8653.3261
2012-05-25 10:35:00,74.21,74.24,74.16,74.17,2812.330989724175,53.703,53.7247,53.6668,53.674,2812.331
2012-05-25 10:40:00,74.17,74.2,73.97,73.97,6381.828015143321,53.674,53.6957,53.5293,53.5293,6381.828
2012-05-25 10:45:00,73.99,74.04,73.98,74.04,2055.164954029205,53.5438,53.58,53.5365,53.58,2055.165
2012-05-25 10:50:00,74.01,74.06,73.99,74.0,3244.9972958355866,53.5582,53.5944,53.5438,53.551,3244.9973
2012-05-25 10:55:00,74.01,74.13,73.97,74.02,4218.496484586262,53.5582,53.6451,53.5293,53.5655,4218.4965
2012-05-25 11:00:00,74.06,74.24,74.06,74.17,3677.6636019469984,53.5944,53.7247,53.5944,53.674,3677.6636
2012-05-25 11:05:00,74.22,74.29,74.22,74.29,2920.497566252028,53.7102,53.7609,53.7102,53.7609,2920.4976
2012-05-25 11:10:00,74.27,74.3,74.22,74.27,4867.49594375338,53.7464,53.7681,53.7102,53.7464,4867.4959
2012-05-25 11:15:00,74.28,74.29,74.1,74.25,49756.62520281233,53.7536,53.7609,53.6234,53.7319,49756.6252
2012-05-25 11:20:00,74.25,74.33,74.24,74.33,5083.829096809086,53.7319,53.7898,53.7247,53.7898,5083.8291
2012-05-25 11:25:00,74.28,74.33,74.27,74.32,1297.9989183342348,53.7536,53.7898,53.7464,53.7826,1297.9989
2012-05-25 11:30:00,74.29,74.29,74.13,74.17,8653.32612222823,53.7609,53.7609,53.6451,53.674,8653.3261
2012-05-25 11:35:00,74.14,74.19,74.1,74.15,7247.160627366144,53.6523,53.6885,53.6234,53.6596,7247.1606
2012-05-25 11:40:00,74.13,74.18,74.11,74.18,3893.996755002704,53.6451,53.6813,53.6306,53.6813,3893.9968
2012-05-25 11:45:00,74.2,74.27,74.17,74.21,14386.154678204435,53.6957,53.7464,53.674,53.703,14386.1547
2012-05-25 11:50:00,74.22,74.3,74.21,74.25,6814.494321254732,53.7102,53.7681,53.703,53.7319,6814.4943
2012-05-25 11:55:00,74.24,74.27,74.21,74.26,5949.161709031909,53.7247,53.7464,53.703,53.7392,5949.1617
2012-05-25 12:00:00,74.24,74.27,74.14,74.16,6057.328285559762,53.7247,53.7464,53.6523,53.6668,6057.3283
2012-05-25 12:05:00,74.16,74.2,74.14,74.18,3244.9972958355866,53.6668,53.6957,53.6523,53.6813,3244.9973
2012-05-25 12:10:00,74.21,74.23,74.19,74.21,2487.8312601406165,53.703,53.7175,53.6885,53.703,2487.8313
2012-05-25 12:15:00,74.21,74.21,74.06,74.08,4867.49594375338,53.703,53.703,53.5944,53.6089,4867.4959
2012-05-25 12:20:00,74.06,74.1,73.99,73.99,4002.163331530557,53.5944,53.6234,53.5438,53.5438,4002.1633
2012-05-25 12:25:00,73.97,74.02,73.92,73.92,13520.82206598161,53.5293,53.5655,53.4931,53.4931,13520.8221
2012-05-25 12:30:00,73.93,73.96,73.9,73.95,2487.8312601406165,53.5004,53.5221,53.4786,53.5148,2487.8313
2012-05-25 12:35:00,73.91,73.98,73.91,73.94,3785.830178474851,53.4859,53.5365,53.4859,53.5076,3785.8302
2012-05-25 12:40:00,73.93,73.98,73.91,73.92,1946.998377501352,53.5004,53.5365,53.4859,53.4931,1946.9984
2012-05-25 12:45:00,73.91,73.94,73.9,73.9,5191.995673336939,53.4859,53.5076,53.4786,53.4786,5191.9957
2012-05-25 12:50:00,73.91,74.02,73.91,74.0,4110.32990805841,53.4859,53.5655,53.4859,53.551,4110.3299
2012-05-25 12:55:00,73.98,74.02,73.93,73.96,6706.327744726879,53.5365,53.5655,53.5004,53.5221,6706.3277
2012-05-25 13:00:00,73.93,73.97,73.9,73.96,4759.329367225527,53.5004,53.5293,53.4786,53.5221,4759.3294
2012-05-25 13:05:00,73.94,73.96,73.91,73.95,4110.32990805841,53.5076,53.5221,53.4859,53.5148,4110.3299
2012-05-25 13:10:00,73.94,73.97,73.92,73.92,4218.496484586262,53.5076,53.5293,53.4931,53.4931,4218.4965
2012-05-25 13:15:00,73.91,73.98,73.91,73.98,1730.6652244456463,53.4859,53.5365,53.4859,53.5365,1730.6652
2012-05-25 13:20:00,73.98,74.06,73.98,74.02,4002.163331530557,53.5365,53.5944,53.5365,53.5655,4002.1633
2012-05-25 13:25:00,74.03,74.07,74.02,74.06,2379.6646836127634,53.5727,53.6017,53.5655,53.5944,2379.6647
2012-05-25 13:30:00,74.07,74.1,74.03,74.03,3028.664142779881,53.6017,53.6234,53.5727,53.5727,3028.6641
2012-05-25 13:35:00,74.03,74.07,74.03,74.04,2055.164954029205,53.5727,53.6017,53.5727,53.58,2055.165
2012-05-25 13:40:00,74.04,74.13,74.03,74.12,4651.162790697675,53.58,53.6451,53.5727,53.6379,4651.1628
2012-05-25 13:45:00,74.12,74.14,74.12,74.14,3893.996755002704,53.6379,53.6523,53.6379,53.6523,3893.9968
2012-05-25 13:50:00,74.15,74.15,74.07,74.07,5083.829096809086,53.6596,53.6596,53.6017,53.6017,5083.8291
2012-05-25 13:55:00,74.07,74.13,74.06,74.13,4002.163331530557,53.6017,53.6451,53.5944,53.6451,4002.1633
2012-05-25 14:00:00,74.1,74.13,74.09,74.12,4759.329367225527,53.6234,53.6451,53.6161,53.6379,4759.3294
2012-05-25 14:05:00,74.13,74.13,74.1,74.1,2812.330989724175,53.6451,53.6451,53.6234,53.6234,2812.331
2012-05-25 14:10:00,74.09,74.1,74.07,74.08,2595.997836668469,53.6161,53.6234,53.6017,53.6089,2595.9978
2012-05-25 14:15:00,74.07,74.07,73.91,73.91,6706.327744726879,53.6017,53.6017,53.4859,53.4859,6706.3277
2012-05-25 14:20:00,73.9,73.93,73.81,73.92,7571.660356949702,53.4786,53.5004,53.4135,53.4931,7571.6604
2012-05-25 14:25:00,73.92,73.99,73.88,73.97,5191.995673336939,53.4931,53.5438,53.4642,53.5293,5191.9957
2012-05-25 14:30:00,73.98,74.03,73.98,73.98,3893.996755002704,53.5365,53.5727,53.5365,53.5365,3893.9968
2012-05-25 14:35:00,73.97,74.01,73.92,73.97,4434.8296376419685,53.5293,53.5582,53.4931,53.5293,4434.8296
2012-05-25 14:40:00,73.98,73.98,73.9,73.94,4218.496484586262,53.5365,53.5365,53.4786,53.5076,4218.4965
2012-05-25 14:45:00,73.95,73.95,73.84,73.91,9734.99188750676,53.5148,53.5148,53.4352,53.4859,9734.9919
2012-05-25 14:50:00,73.9,73.93,73.89,73.93,3028.664142779881,53.4786,53.5004,53.4714,53.5004,3028.6641
2012-05-25 14:55:00,73.92,73.96,73.89,73.89,1838.8318009734992,53.4931,53.5221,53.4714,53.4714,1838.8318
2012-05-25 15:00:00,73.89,73.99,73.89,73.94,6273.661438615468,53.4714,53.5438,53.4714,53.5076,6273.6614
2012-05-25 15:05:00,73.94,73.95,73.9,73.91,4867.49594375338,53.5076,53.5148,53.4786,53.4859,4867.4959
2012-05-25 15:10:00,73.92,73.93,73.85,73.85,7247.160627366144,53.4931,53.5004,53.4425,53.4425,7247.1606
2012-05-25 15:15:00,73.86,73.9,73.82,73.82,7463.49378042185,53.4497,53.4786,53.4208,53.4208,7463.4938
2012-05-25 15:20:00,73.81,73.82,73.69,73.71,9518.658734451054,53.4135,53.4208,53.3267,53.3411,9518.6587
2012-05-25 15:25:00,73.68,73.78,73.68,73.78,4542.9962141698215,53.3194,53.3918,53.3194,53.3918,4542.9962
2012-05-25 15:30:00,73.78,73.86,73.73,73.82,15251.487290427258,53.3918,53.4497,53.3556,53.4208,15251.4873
2012-05-25 15:35:00,73.83,73.86,73.79,73.85,5300.162249864791,53.428,53.4497,53.399,53.4425,5300.1622
2012-05-25 15:40:00,73.86,73.92,73.86,73.91,6165.494862087615,53.4497,53.4931,53.4497,53.4859,6165.4949
2012-05-25 15:45:00,73.92,73.98,73.85,73.87,22065.98161168199,53.4931,53.5365,53.4425,53.4569,22065.9816
2012-05-25 15:50:00,73.88,73.93,73.86,73.88,21525.148729042725,53.4642,53.5004,53.4497,53.4642,21525.1487
2012-05-25 15:55:00,73.89,73.98,73.88,73.89,31260.140616549485,53.4714,53.5365,53.4642,53.4714,31260.1406
2012-05-29 09:30:00,74.67,74.78,74.51,74.57,28015.14332071389,54.0359,54.1155,53.9201,53.9635,28015.1433
2012-05-29 09:35:00,74.63,74.83,74.63,74.76,16441.31963223364,54.0069,54.1517,54.0069,54.101,16441.3196
2012-05-29 09:40:00,74.75,74.94,74.68,74.71,8545.159545700379,54.0938,54.2313,54.0431,54.0648,8545.1595
2012-05-29 09:45:00,74.74,74.87,74.74,74.87,7571.660356949702,54.0865,54.1806,54.0865,54.1806,7571.6604
2012-05-29 09:50:00,74.87,74.91,74.74,74.74,8220.65981611682,54.1806,54.2095,54.0865,54.0865,8220.6598
2012-05-29 09:55:00,74.74,74.84,74.68,74.7,32666.306111411574,54.0865,54.1589,54.0431,54.0576,32666.3061
2012-05-29 10:00:00,74.7,74.7,74.46,74.66,25851.81179015684,54.0576,54.0576,53.8839,54.0286,25851.8118
2012-05-29 10:05:00,74.66,74.72,74.51,74.51,29421.308815575987,54.0286,54.072,53.9201,53.9201,29421.3088
2012-05-29 10:10:00,74.55,74.69,74.51,74.67,17739.318550567874,53.949,54.0503,53.9201,54.0359,17739.3186
2012-05-29 10:15:00,74.65,74.77,74.63,74.75,7030.8274743104375,54.0214,54.1082,54.0069,54.0938,7030.8275
2012-05-29 10:20:00,74.76,74.91,74.76,74.88,9951.325040562466,54.101,54.2095,54.101,54.1878,9951.325
2012-05-29 10:25:00,74.88,74.92,74.86,74.91,7138.994050838291,54.1878,54.2168,54.1734,54.2095,7138.9941
2012-05-29 10:30:00,74.93,75.12,74.9,75.12,8869.659275283937,54.224,54.3615,54.2023,54.3615,8869.6593
2012-05-29 10:35:00,75.09,75.12,75.06,75.07,7247.160627366144,54.3398,54.3615,54.3181,54.3253,7247.1606
2012-05-29 10:40:00,75.09,75.09,74.94,74.99,3353.16387236344,54.3398,54.3398,54.2313,54.2674,3353.1639
2012-05-29 10:45:00,75.0,75.0,74.88,74.9,20118.98323418064,54.2747,54.2747,54.1878,54.2023,20118.9832
2012-05-29 10:50:00,74.92,74.94,74.87,74.9,13196.322336398052,54.2168,54.2313,54.1806,54.2023,13196.3223
2012-05-29 10:55:00,74.91,75.0,74.88,74.99,38939.96755002704,54.2095,54.2747,54.1878,54.2674,38939.9676
2012-05-29 11:00:00,74.99,74.99,74.9,74.92,8004.326663061114,54.2674,54.2674,54.2023,54.2168,8004.3267
2012-05-29 11:05:00,74.92,74.95,74.78,74.84,24553.812871822607,54.2168,54.2385,54.1155,54.1589,24553.8129
2012-05-29 11:10:00,74.83,74.83,74.76,74.79,5949.161709031909,54.1517,54.1517,54.101,54.1227,5949.1617
2012-05-29 11:15:00,74.81,74.82,74.77,74.8,6381.828015143321,54.1372,54.1444,54.1082,54.1299,6381.828
2012-05-29 11:20:00,74.81,74.84,74.69,74.74,6381.828015143321,54.1372,54.1589,54.0503,54.0865,6381.828
2012-05-29 11:25:00,74.76,74.76,74.68,74.74,5732.828555976204,54.101,54.101,54.0431,54.0865,5732.8286
2012-05-29 11:30:00,74.73,74.77,74.55,74.55,10167.658193618172,54.0793,54.1082,53.949,53.949,10167.6582
2012-05-29 11:35:00,74.55,74.56,74.32,74.45,20010.816657652784,53.949,53.9563,53.7826,53.8767,20010.8167
2012-05-29 11:40:00,74.46,74.48,74.33,74.37,15359.65386695511,53.8839,53.8984,53.7898,53.8188,15359.6539
2012-05-29 11:45:00,74.39,74.39,74.2,74.3,23472.14710654408,53.8332,53.8332,53.6957,53.7681,23472.1471
2012-05-29 11:50:00,74.31,74.52,74.31,74.51,8761.492698756085,53.7753,53.9273,53.7753,53.9201,8761.4927
2012-05-29 11:55:00,74.5,74.55,74.44,74.44,6273.661438615468,53.9128,53.949,53.8694,53.8694,6273.6614
2012-05-29 12:00:00,74.46,74.51,74.31,74.31,10492.15792320173,53.8839,53.9201,53.7753,53.7753,10492.1579
2012-05-29 12:05:00,74.29,74.39,74.27,74.39,3569.4970254191453,53.7609,53.8332,53.7464,53.8332,3569.497
2012-05-29 12:10:00,74.39,74.44,74.36,74.4,4867.49594375338,53.8332,53.8694,53.8115,53.8405,4867.4959
2012-05-29 12:15:00,74.42,74.44,74.38,74.43,3136.830719307734,53.8549,53.8694,53.826,53.8622,3136.8307
2012-05-29 12:20:00,74.43,74.47,74.42,74.46,5949.161709031909,53.8622,53.8911,53.8549,53.8839,5949.1617
2012-05-29 12:25:00,74.43,74.51,74.39,74.49,8869.659275283937,53.8622,53.9201,53.8332,53.9056,8869.6593
2012-05-29 12:30:00,74.5,74.51,74.36,74.39,10600.324499729582,53.9128,53.9201,53.8115,53.8332,10600.3245
2012-05-29 12:35:00,74.4,74.46,74.37,74.4,2487.8312601406165,53.8405,53.8839,53.8188,53.8405,2487.8313
2012-05-29 12:40:00,74.41,74.47,74.4,74.45,6381.828015143321,53.8477,53.8911,53.8405,53.8767,6381.828
2012-05-29 12:45:00,74.49,74.56,74.46,74.56,2595.997836668469,53.9056,53.9563,53.8839,53.9563,2595.9978
2012-05-29 12:50:00,74.54,74.64,74.52,74.63,9626.825310978908,53.9418,54.0142,53.9273,54.0069,9626.8253
2012-05-29 12:55:00,74.62,74.63,74.57,74.59,8869.659275283937,53.9997,54.0069,53.9635,53.978,8869.6593
2012-05-29 13:00:00,74.61,74.61,74.52,74.56,8220.65981611682,53.9924,53.9924,53.9273,53.9563,8220.6598
2012-05-29 13:05:00,74.56,74.57,74.48,74.51,4651.162790697675,53.9563,53.9635,53.8984,53.9201,4651.1628
2012-05-29 13:10:00,74.53,74.63,74.53,74.59,5624.66197944835,53.9346,54.0069,53.9346,53.978,5624.662
2012-05-29 13:15:00,74.61,74.64,74.57,74.64,4110.32990805841,53.9924,54.0142,53.9635,54.0142,4110.3299
2012-05-29 13:20:00,74.63,74.66,74.59,74.66,6381.828015143321,54.0069,54.0286,53.978,54.0286,6381.828
2012-05-29 13:25:00,74.65,74.7,74.59,74.59,11357.490535424551,54.0214,54.0576,53.978,53.978,11357.4905
2012-05-29 13:30:00,74.61,74.68,74.57,74.67,8220.65981611682,53.9924,54.0431,53.9635,54.0359,8220.6598
2012-05-29 13:35:00,74.67,74.74,74.67,74.7,11141.157382368849,54.0359,54.0865,54.0359,54.0576,11141.1574
2012-05-29 13:40:00,74.71,74.76,74.71,74.76,3244.9972958355866,54.0648,54.101,54.0648,54.101,3244.9973
2012-05-29 13:45:00,74.76,74.83,74.76,74.77,7571.660356949702,54.101,54.1517,54.101,54.1082,7571.6604
2012-05-29 13:50:00,74.78,74.78,74.76,74.76,4002.163331530557,54.1155,54.1155,54.101,54.101,4002.1633
2012-05-29 13:55:00,74.78,74.85,74.78,74.84,5083.829096809086,54.1155,54.1661,54.1155,54.1589,5083.8291
2012-05-29 14:00:00,74.86,74.87,74.73,74.76,8869.659275283937,54.1734,54.1806,54.0793,54.101,8869.6593
2012-05-29 14:05:00,74.78,74.78,74.65,74.66,4867.49594375338,54.1155,54.1155,54.0214,54.0286,4867.4959
2012-05-29 14:10:00,74.65,74.88,74.65,74.87,7030.8274743104375,54.0214,54.1878,54.0214,54.1806,7030.8275
2012-05-29 14:15:00,74.87,74.88,74.79,74.84,6381.828015143321,54.1806,54.1878,54.1227,54.1589,6381.828
2012-05-29 14:20:00,74.81,74.83,74.75,74.75,6165.494862087615,54.1372,54.1517,54.0938,54.0938,6165.4949
2012-05-29 14:25:00,74.75,74.83,74.75,74.82,6489.994591671173,54.0938,54.1517,54.0938,54.1444,6489.9946
2012-05-29 14:30:00,74.81,74.81,74.76,74.78,3569.4970254191453,54.1372,54.1372,54.101,54.1155,3569.497
2012-05-29 14:35:00,74.8,74.85,74.77,74.78,5949.161709031909,54.1299,54.1661,54.1082,54.1155,5949.1617
2012-05-29 14:40:00,74.8,74.82,74.79,74.79,4542.9962141698215,54.1299,54.1444,54.1227,54.1227,4542.9962
2012-05-29 14:45:00,74.79,74.83,74.77,74.83,4759.329367225527,54.1227,54.1517,54.1082,54.1517,4759.3294
2012-05-29 14:50:00,74.83,74.9,74.83,74.9,17090.319091400757,54.1517,54.2023,54.1517,54.2023,17090.3191
2012-05-29 14:55:00,74.91,74.99,74.9,74.98,10383.991346673878,54.2095,54.2674,54.2023,54.2602,10383.9913
2012-05-29 15:00:00,74.97,75.0,74.95,75.0,13520.82206598161,54.253,54.2747,54.2385,54.2747,13520.8221
2012-05-29 15:05:00,75.0,75.01,74.96,74.96,16441.31963223364,54.2747,54.2819,54.2457,54.2457,16441.3196
2012-05-29 15:10:00,74.97,75.04,74.96,74.99,26933.47755543537,54.253,54.3036,54.2457,54.2674,26933.4776
2012-05-29 15:15:00,74.98,75.0,74.96,74.97,14277.98810167658,54.2602,54.2747,54.2457,54.253,14277.9881
2012-05-29 15:20:00,74.97,75.02,74.95,75.0,17847.485127095726,54.253,54.2891,54.2385,54.2747,17847.4851
2012-05-29 15:25:00,75.0,75.01,74.96,75.0,14169.821525148727,54.2747,54.2819,54.2457,54.2747,14169.8215
2012-05-29 15:30:00,75.0,75.0,74.89,74.97,18929.15089237425,54.2747,54.2747,54.1951,54.253,18929.1509
2012-05-29 15:35:00,74.95,75.02,74.86,74.87,23363.980530016222,54.2385,54.2891,54.1734,54.1806,23363.9805
2012-05-29 15:40:00,74.89,75.0,74.88,75.0,21308.81557598702,54.1951,54.2747,54.1878,54.2747,21308.8156
2012-05-29 15:45:00,75.0,75.03,74.94,74.96,36235.80313683072,54.2747,54.2964,54.2313,54.2457,36235.8031
2012-05-29 15:50:00,74.97,74.99,74.89,74.96,62736.61438615467,54.253,54.2674,54.1951,54.2457,62736.6144
2012-05-29 15:55:00,74.97,74.99,74.88,74.97,48891.2925905895,54.253,54.2674,54.1878,54.253,48891.2926
2012-05-30 09:30:00,74.16,74.8,73.94,74.38,45646.29529475392,53.6668,54.1299,53.5076,53.826,45646.2953
2012-05-30 09:35:00,74.34,74.44,74.14,74.17,12222.823147647376,53.7971,53.8694,53.6523,53.674,12222.8231
2012-05-30 09:40:00,74.18,74.27,74.02,74.06,16333.153055705789,53.6813,53.7464,53.5655,53.5944,16333.1531
2012-05-30 09:45:00,74.03,74.03,73.9,73.96,9951.325040562466,53.5727,53.5727,53.4786,53.5221,9951.325
2012-05-30 09:50:00,73.93,73.93,73.78,73.81,8869.659275283937,53.5004,53.5004,53.3918,53.4135,8869.6593
2012-05-30 09:55:00,73.89,73.89,73.65,73.69,9734.99188750676,53.4714,53.4714,53.2977,53.3267,9734.9919
2012-05-30 10:00:00,73.64,73.72,73.57,73.65,8220.65981611682,53.2905,53.3484,53.2398,53.2977,8220.6598
2012-05-30 10:05:00,73.66,73.9,73.66,73.85,8653.32612222823,53.305,53.4786,53.305,53.4425,8653.3261
2012-05-30 10:10:00,73.84,73.84,73.65,73.67,10708.491076257436,53.4352,53.4352,53.2977,53.3122,10708.4911
2012-05-30 10:15:00,73.73,73.79,73.59,73.64,7463.49378042185,53.3556,53.399,53.2543,53.2905,7463.4938
2012-05-30 10:20:00,73.64,73.8,73.58,73.74,14061.654948620877,53.2905,53.4063,53.2471,53.3629,14061.6549
2012-05-30 10:25:00,73.78,73.81,73.67,73.78,11681.990265008111,53.3918,53.4135,53.3122,53.3918,11681.9903
2012-05-30 10:30:00,73.74,73.86,73.67,73.83,12979.989183342346,53.3629,53.4497,53.3122,53.428,12979.9892
2012-05-30 10:35:00,73.81,73.81,73.64,73.71,12222.823147647376,53.4135,53.4135,53.2905,53.3411,12222.8231
2012-05-30 10:40:00,73.73,73.77,73.61,73.66,7247.160627366144,53.3556,53.3846,53.2688,53.305,7247.1606
2012-05-30 10:45:00,73.67,73.72,73.53,73.53,7571.660356949702,53.3122,53.3484,53.2109,53.2109,7571.6604
2012-05-30 10:50:00,73.54,73.6,73.51,73.53,9194.159004867495,53.2181,53.2615,53.1964,53.2109,9194.159
2012-05-30 10:55:00,73.56,73.56,73.43,73.44,6706.327744726879,53.2326,53.2326,53.1385,53.1458,6706.3277
2012-05-30 11:00:00,73.44,73.53,73.37,73.5,7787.993510005408,53.1458,53.2109,53.0951,53.1892,7787.9935
2012-05-30 11:05:00,73.52,73.71,73.52,73.71,5083.829096809086,53.2037,53.3411,53.2037,53.3411,5083.8291
2012-05-30 11:10:00,73.7,73.74,73.6,73.67,34613.30448891292,53.3339,53.3629,53.2615,53.3122,34613.3045
2012-05-30 11:15:00,73.65,73.65,73.54,73.54,3569.4970254191453,53.2977,53.2977,53.2181,53.2181,3569.497
2012-05-30 11:20:00,73.55,73.55,73.44,73.5,5300.162249864791,53.2254,53.2254,53.1458,53.1892,5300.1622
2012-05-30 11:25:00,73.52,73.52,73.4,73.43,10600.324499729582,53.2037,53.2037,53.1168,53.1385,10600.3245
2012-05-30 11:30:00,73.42,73.53,73.36,73.36,4759.329367225527,53.1313,53.2109,53.0879,53.0879,4759.3294
2012-05-30 11:35:00,73.38,73.46,73.38,73.45,11032.990805840996,53.1023,53.1602,53.1023,53.153,11032.9908
2012-05-30 11:40:00,73.45,73.45,73.38,73.4,6273.661438615468,53.153,53.153,53.1023,53.1168,6273.6614
2012-05-30 11:45:00,73.41,73.41,73.33,73.35,3028.664142779881,53.1241,53.1241,53.0662,53.0806,3028.6641
2012-05-30 11:50:00,73.35,73.42,73.33,73.36,4759.329367225527,53.0806,53.1313,53.0662,53.0879,4759.3294
2012-05-30 11:55:00,73.35,73.41,73.34,73.36,8220.65981611682,53.0806,53.1241,53.0734,53.0879,8220.6598
2012-05-30 12:00:00,73.32,73.37,73.08,73.08,14602.48783126014,53.0589,53.0951,52.8852,52.8852,14602.4878
2012-05-30 12:05:00,73.11,73.28,73.08,73.28,5083.829096809086,52.907,53.03,52.8852,53.03,5083.8291
2012-05-30 12:10:00,73.3,73.35,73.28,73.29,7355.327203893997,53.0444,53.0806,53.03,53.0372,7355.3272
2012-05-30 12:15:00,73.3,73.3,73.17,73.22,3893.996755002704,53.0444,53.0444,52.9504,52.9866,3893.9968
2012-05-30 12:20:00,73.2,73.22,73.17,73.21,4218.496484586262,52.9721,52.9866,52.9504,52.9793,4218.4965
2012-05-30 12:25:00,73.21,73.21,73.11,73.17,9302.32558139535,52.9793,52.9793,52.907,52.9504,9302.3256
2012-05-30 12:30:00,73.16,73.24,73.13,73.13,4867.49594375338,52.9431,53.001,52.9214,52.9214,4867.4959
2012-05-30 12:35:00,73.14,73.2,73.1,73.17,5408.328826392644,52.9287,52.9721,52.8997,52.9504,5408.3288
2012-05-30 12:40:00,73.15,73.27,73.15,73.27,9194.159004867495,52.9359,53.0227,52.9359,53.0227,9194.159
2012-05-30 12:45:00,73.27,73.31,73.27,73.28,3893.996755002704,53.0227,53.0517,53.0227,53.03,3893.9968
2012-05-30 12:50:00,73.31,73.37,73.3,73.33,4218.496484586262,53.0517,53.0951,53.0444,53.0662,4218.4965
2012-05-30 12:55:00,73.31,73.35,73.28,73.29,5624.66197944835,53.0517,53.0806,53.03,53.0372,5624.662
2012-05-30 13:00:00,73.29,73.32,73.21,73.21,2163.3315305570577,53.0372,53.0589,52.9793,52.9793,2163.3315
2012-05-30 13:05:00,73.24,73.28,73.17,73.17,4434.8296376419685,53.001,53.03,52.9504,52.9504,4434.8296
2012-05-30 13:10:00,73.19,73.2,73.08,73.08,4975.662520281233,52.9648,52.9721,52.8852,52.8852,4975.6625
2012-05-30 13:15:00,73.08,73.18,73.08,73.13,6598.161168199026,52.8852,52.9576,52.8852,52.9214,6598.1612
2012-05-30 13:20:00,73.14,73.22,73.14,73.22,1730.6652244456463,52.9287,52.9866,52.9287,52.9866,1730.6652
2012-05-30 13:25:00,73.24,73.26,73.2,73.25,5516.495402920497,53.001,53.0155,52.9721,53.0083,5516.4954
2012-05-30 13:30:00,73.26,73.39,73.25,73.37,10816.657652785289,53.0155,53.1096,53.0083,53.0951,10816.6577
2012-05-30 13:35:00,73.38,73.44,73.33,73.41,6598.161168199026,53.1023,53.1458,53.0662,53.1241,6598.1612
2012-05-30 13:40:00,73.41,73.43,73.34,73.34,2812.330989724175,53.1241,53.1385,53.0734,53.0734,2812.331
2012-05-30 13:45:00,73.4,73.41,73.33,73.33,3785.830178474851,53.1168,53.1241,53.0662,53.0662,3785.8302
2012-05-30 13:50:00,73.39,73.41,73.33,73.37,5300.162249864791,53.1096,53.1241,53.0662,53.0951,5300.1622
2012-05-30 13:55:00,73.41,73.44,73.39,73.41,3461.3304488912927,53.1241,53.1458,53.1096,53.1241,3461.3304
2012-05-30 14:00:00,73.44,73.5,73.42,73.42,6706.327744726879,53.1458,53.1892,53.1313,53.1313,6706.3277
2012-05-30 14:05:00,73.42,73.47,73.39,73.39,7896.160086533261,53.1313,53.1675,53.1096,53.1096,7896.1601
2012-05-30 14:10:00,73.39,73.4,73.34,73.37,6706.327744726879,53.1096,53.1168,53.0734,53.0951,6706.3277
2012-05-30 14:15:00,73.37,73.4,73.36,73.39,3353.16387236344,53.0951,53.1168,53.0879,53.1096,3353.1639
2012-05-30 14:20:00,73.41,73.41,73.33,73.33,10059.491617090318,53.1241,53.1241,53.0662,53.0662,10059.4916
2012-05-30 14:25:00,73.34,73.36,73.25,73.3,7355.327203893997,53.0734,53.0879,53.0083,53.0444,7355.3272
2012-05-30 14:30:00,73.31,73.34,73.27,73.32,8977.82585181179,53.0517,53.0734,53.0227,53.0589,8977.8259
2012-05-30 14:35:00,73.35,73.35,73.25,73.28,6814.494321254732,53.0806,53.0806,53.0083,53.03,6814.4943
2012-05-30 14:40:00,73.28,73.35,73.27,73.35,7463.49378042185,53.03,53.0806,53.0227,53.0806,7463.4938
2012-05-30 14:45:00,73.32,73.34,73.24,73.26,6922.660897782585,53.0589,53.0734,53.001,53.0155,6922.6609
2012-05-30 14:50:00,73.27,73.28,73.19,73.27,9085.992428339645,53.0227,53.03,52.9648,53.0227,9085.9924
2012-05-30 14:55:00,73.27,73.28,73.22,73.24,6814.494321254732,53.0227,53.03,52.9866,53.001,6814.4943
2012-05-30 15:00:00,73.24,73.3,73.18,73.18,7896.160086533261,53.001,53.0444,52.9576,52.9576,7896.1601
2012-05-30 15:05:00,73.18,73.21,73.16,73.18,9302.32558139535,52.9576,52.9793,52.9431,52.9576,9302.3256
2012-05-30 15:10:00,73.19,73.19,73.04,73.09,12763.656030286642,52.9648,52.9648,52.8563,52.8925,12763.656
2012-05-30 15:15:00,73.08,73.09,73.01,73.05,17414.818820984314,52.8852,52.8925,52.8346,52.8635,17414.8188
2012-05-30 15:20:00,73.04,73.18,73.02,73.16,17739.318550567874,52.8563,52.9576,52.8418,52.9431,17739.3186
2012-05-30 15:25:00,73.18,73.24,73.09,73.21,20443.4829637642,52.9576,53.001,52.8925,52.9793,20443.483
2012-05-30 15:30:00,73.16,73.2,73.1,73.16,16008.653326122228,52.9431,52.9721,52.8997,52.9431,16008.6533
2012-05-30 15:35:00,73.16,73.2,73.11,73.19,12871.822606814494,52.9431,52.9721,52.907,52.9648,12871.8226
2012-05-30 15:40:00,73.24,73.24,73.13,73.15,18712.81773931855,53.001,53.001,52.9214,52.9359,18712.8177
2012-05-30 15:45:00,73.14,73.24,73.12,73.16,29745.808545159543,52.9287,53.001,52.9142,52.9431,29745.8085
2012-05-30 15:50:00,73.17,73.26,73.1,73.13,30178.47485127096,52.9504,53.0155,52.8997,52.9214,30178.4749
2012-05-30 15:55:00,73.13,73.21,73.08,73.09,74634.9378042185,52.9214,52.9793,52.8852,52.8925,74634.9378
2012-05-31 09:30:00,73.02,73.28,73.02,73.22,15035.154137371552,52.8418,53.03,52.8418,52.9866,15035.1541
2012-05-31 09:35:00,73.14,73.22,73.04,73.12,17306.65224445646,52.9287,52.9866,52.8563,52.9142,17306.6522
2012-05-31 09:40:00,73.12,73.13,72.78,72.86,23255.81395348837,52.9142,52.9214,52.6681,52.726,23255.814
2012-05-31 09:45:00,72.87,72.91,72.61,72.61,24661.97944835046,52.7333,52.7622,52.5451,52.5451,24661.9794
2012-05-31 09:50:00,72.62,72.76,72.62,72.68,21200.648999459165,52.5524,52.6537,52.5524,52.5958,21200.649
2012-05-31 09:55:00,72.71,72.82,72.68,72.75,31692.806922660897,52.6175,52.6971,52.5958,52.6464,31692.8069
2012-05-31 10:00:00,72.75,72.87,72.71,72.73,9410.4921579232,52.6464,52.7333,52.6175,52.632,9410.4922
2012-05-31 10:05:00,72.67,72.76,72.55,72.57,12439.156300703082,52.5885,52.6537,52.5017,52.5162,12439.1563
2012-05-31 10:10:00,72.56,72.56,72.44,72.56,5191.995673336939,52.5089,52.5089,52.4221,52.5089,5191.9957
2012-05-31 10:15:00,72.56,72.73,72.52,72.66,13088.1557598702,52.5089,52.632,52.48,52.5813,13088.1558
2012-05-31 10:20:00,72.64,72.7,72.6,72.63,8112.493239588966,52.5668,52.6102,52.5379,52.5596,8112.4932
2012-05-31 10:25:00,72.63,72.65,72.56,72.63,6598.161168199026,52.5596,52.5741,52.5089,52.5596,6598.1612
2012-05-31 10:30:00,72.61,72.61,72.54,72.57,4542.9962141698215,52.5451,52.5451,52.4945,52.5162,4542.9962
2012-05-31 10:35:00,72.58,72.62,72.43,72.43,16441.31963223364,52.5234,52.5524,52.4149,52.4149,16441.3196
2012-05-31 10:40:00,72.42,72.5,72.4,72.44,9734.99188750676,52.4076,52.4655,52.3932,52.4221,9734.9919
2012-05-31 10:45:00,72.44,72.44,72.24,72.31,11141.157382368849,52.4221,52.4221,52.2774,52.328,11141.1574
2012-05-31 10:50:00,72.27,72.27,72.18,72.21,4759.329367225527,52.2991,52.2991,52.2339,52.2557,4759.3294
2012-05-31 10:55:00,72.24,72.32,72.23,72.28,8653.32612222823,52.2774,52.3353,52.2701,52.3063,8653.3261
2012-05-31 11:00:00,72.24,72.29,72.07,72.07,8653.32612222823,52.2774,52.3135,52.1543,52.1543,8653.3261
2012-05-31 11:05:00,72.06,72.22,72.02,72.19,13737.155219037317,52.1471,52.2629,52.1182,52.2412,13737.1552
2012-05-31 11:10:00,72.15,72.21,72.08,72.16,9194.159004867495,52.2122,52.2557,52.1616,52.2195,9194.159
2012-05-31 11:15:00,72.17,72.27,72.13,72.26,10816.657652785289,52.2267,52.2991,52.1978,52.2918,10816.6577
2012-05-31 11:20:00,72.25,72.26,72.2,72.22,6273.661438615468,52.2846,52.2918,52.2484,52.2629,6273.6614
2012-05-31 11:25:00,72.24,72.3,72.21,72.3,7787.993510005408,52.2774,52.3208,52.2557,52.3208,7787.9935
2012-05-31 11:30:00,72.27,72.55,72.26,72.55,16224.986479177933,52.2991,52.5017,52.2918,52.5017,16224.9865
2012-05-31 11:35:00,72.52,72.56,72.48,72.51,5732.828555976204,52.48,52.5089,52.451,52.4728,5732.8286
2012-05-31 11:40:00,72.54,72.54,72.42,72.46,4542.9962141698215,52.4945,52.4945,52.4076,52.4366,4542.9962
2012-05-31 11:45:00,72.43,72.44,72.29,72.29,7571.660356949702,52.4149,52.4221,52.3135,52.3135,7571.6604
2012-05-31 11:50:00,72.28,72.32,72.26,72.31,4326.663061114115,52.3063,52.3353,52.2918,52.328,4326.6631
2012-05-31 11:55:00,72.31,72.37,72.3,72.35,4326.663061114115,52.328,52.3714,52.3208,52.357,4326.6631
2012-05-31 12:00:00,72.33,72.43,72.3,72.33,17847.485127095726,52.3425,52.4149,52.3208,52.3425,17847.4851
2012-05-31 12:05:00,72.32,72.49,72.32,72.49,6381.828015143321,52.3353,52.4583,52.3353,52.4583,6381.828
2012-05-31 12:10:00,72.51,72.61,72.46,72.61,7571.660356949702,52.4728,52.5451,52.4366,52.5451,7571.6604
2012-05-31 12:15:00,72.65,72.66,72.57,72.65,6922.660897782585,52.5741,52.5813,52.5162,52.5741,6922.6609
2012-05-31 12:20:00,72.63,72.82,72.63,72.8,8977.82585181179,52.5596,52.6971,52.5596,52.6826,8977.8259
2012-05-31 12:25:00,72.77,72.9,72.76,72.8,15143.320713899404,52.6609,52.755,52.6537,52.6826,15143.3207
2012-05-31 12:30:00,72.8,72.84,72.68,72.68,11465.657111952409,52.6826,52.7116,52.5958,52.5958,11465.6571
2012-05-31 12:35:00,72.71,72.72,72.55,72.62,9518.658734451054,52.6175,52.6247,52.5017,52.5524,9518.6587
2012-05-31 12:40:00,72.61,72.71,72.56,72.69,5516.495402920497,52.5451,52.6175,52.5089,52.603,5516.4954
2012-05-31 12:45:00,72.72,72.8,72.65,72.8,8328.826392644673,52.6247,52.6826,52.5741,52.6826,8328.8264
2012-05-31 12:50:00,72.81,72.9,72.8,72.83,6922.660897782585,52.6899,52.755,52.6826,52.7043,6922.6609
2012-05-31 12:55:00,72.84,72.84,72.77,72.78,5408.328826392644,52.7116,52.7116,52.6609,52.6681,5408.3288
2012-05-31 13:00:00,72.77,72.87,72.77,72.86,2704.164413196322,52.6609,52.7333,52.6609,52.726,2704.1644
2012-05-31 13:05:00,72.9,73.06,72.89,73.0,6598.161168199026,52.755,52.8708,52.7477,52.8273,6598.1612
2012-05-31 13:10:00,73.0,73.0,72.92,72.97,4218.496484586262,52.8273,52.8273,52.7695,52.8056,4218.4965
2012-05-31 13:15:00,72.99,73.07,72.98,73.0,4326.663061114115,52.8201,52.878,52.8129,52.8273,4326.6631
2012-05-31 13:20:00,73.03,73.03,72.9,72.9,3569.4970254191453,52.8491,52.8491,52.755,52.755,3569.497
2012-05-31 13:25:00,72.9,72.95,72.87,72.93,33315.30557057869,52.755,52.7912,52.7333,52.7767,33315.3056
2012-05-31 13:30:00,72.95,73.05,72.93,73.04,8112.493239588966,52.7912,52.8635,52.7767,52.8563,8112.4932
2012-05-31 13:35:00,73.03,73.04,72.91,72.95,11249.3239588967,52.8491,52.8563,52.7622,52.7912,11249.324
2012-05-31 13:40:00,72.92,72.95,72.82,72.93,3353.16387236344,52.7695,52.7912,52.6971,52.7767,3353.1639
2012-05-31 13:45:00,72.91,72.94,72.88,72.9,3028.664142779881,52.7622,52.7839,52.7405,52.755,3028.6641
2012-05-31 13:50:00,72.9,72.92,72.76,72.76,6489.994591671173,52.755,52.7695,52.6537,52.6537,6489.9946
2012-05-31 13:55:00,72.78,72.82,72.78,72.82,3136.830719307734,52.6681,52.6971,52.6681,52.6971,3136.8307
2012-05-31 14:00:00,72.8,72.9,72.76,72.9,7896.160086533261,52.6826,52.755,52.6537,52.755,7896.1601
2012-05-31 14:05:00,72.9,72.97,72.88,72.93,7896.160086533261,52.755,52.8056,52.7405,52.7767,7896.1601
2012-05-31 14:10:00,72.94,73.05,72.94,73.0,4867.49594375338,52.7839,52.8635,52.7839,52.8273,4867.4959
2012-05-31 14:15:00,72.98,72.98,72.94,72.94,3244.9972958355866,52.8129,52.8129,52.7839,52.7839,3244.9973
2012-05-31 14:20:00,72.93,72.93,72.85,72.88,9843.158464034614,52.7767,52.7767,52.7188,52.7405,9843.1585
2012-05-31 14:25:00,72.9,73.06,72.9,72.99,5732.828555976204,52.755,52.8708,52.755,52.8201,5732.8286
2012-05-31 14:30:00,72.96,73.03,72.92,72.96,6273.661438615468,52.7984,52.8491,52.7695,52.7984,6273.6614
2012-05-31 14:35:00,72.95,73.02,72.93,73.01,4110.32990805841,52.7912,52.8418,52.7767,52.8346,4110.3299
2012-05-31 14:40:00,73.03,73.05,72.98,73.0,4218.496484586262,52.8491,52.8635,52.8129,52.8273,4218.4965
2012-05-31 14:45:00,73.02,73.02,72.92,72.93,4651.162790697675,52.8418,52.8418,52.7695,52.7767,4651.1628
2012-05-31 14:50:00,72.92,72.92,72.83,72.9,5516.495402920497,52.7695,52.7695,52.7043,52.755,5516.4954
2012-05-31 14:55:00,72.92,73.03,72.9,73.0,12655.489453758788,52.7695,52.8491,52.755,52.8273,12655.4895
2012-05-31 15:00:00,73.0,73.0,72.84,72.86,4434.8296376419685,52.8273,52.8273,52.7116,52.726,4434.8296
2012-05-31 15:05:00,72.87,72.92,72.87,72.92,19361.817198485667,52.7333,52.7695,52.7333,52.7695,19361.8172
2012-05-31 15:10:00,72.92,73.12,72.92,73.12,10708.491076257436,52.7695,52.9142,52.7695,52.9142,10708.4911
2012-05-31 15:15:00,73.11,73.18,73.08,73.14,11573.82368848026,52.907,52.9576,52.8852,52.9287,11573.8237
2012-05-31 15:20:00,73.14,73.18,73.13,73.18,10600.324499729582,52.9287,52.9576,52.9214,52.9576,10600.3245
2012-05-31 15:25:00,73.17,73.41,73.17,73.38,13412.655489453758,52.9504,53.1241,52.9504,53.1023,13412.6555
2012-05-31 15:30:00,73.39,73.41,73.31,73.41,13412.655489453758,53.1096,53.1241,53.0517,53.1241,13412.6555
2012-05-31 15:35:00,73.41,73.6,73.41,73.48,16008.653326122228,53.1241,53.2615,53.1241,53.1747,16008.6533
2012-05-31 15:40:00,73.49,73.53,73.4,73.42,17198.48566792861,53.1819,53.2109,53.1168,53.1313,17198.4857
2012-05-31 15:45:00,73.42,73.44,73.19,73.25,35154.13737155219,53.1313,53.1458,52.9648,53.0083,35154.1374
2012-05-31 15:50:00,73.21,73.22,73.11,73.11,38290.968090859926,52.9793,52.9866,52.907,52.907,38290.9681
2012-05-31 15:55:00,73.12,73.18,73.05,73.05,82531.09789075176,52.9142,52.9576,52.8635,52.8635,82531.0979
2012-06-01 09:30:00,71.91,72.18,71.79,72.18,27366.14386154678,52.0386,52.2339,51.9517,52.2339,27366.1439
2012-06-01 09:35:00,72.18,72.31,71.93,72.11,48458.626284478094,52.2339,52.328,52.053,52.1833,48458.6263
2012-06-01 09:40:00,72.08,72.24,72.0,72.2,49215.79232017307,52.1616,52.2774,52.1037,52.2484,49215.7923
2012-06-01 09:45:00,72.2,72.25,72.07,72.25,17631.15197404002,52.2484,52.2846,52.1543,52.2846,17631.152
2012-06-01 09:50:00,72.25,72.4,72.01,72.14,19578.15035154137,52.2846,52.3932,52.1109,52.205,19578.1504
2012-06-01 09:55:00,72.15,72.15,71.89,72.08,27582.47701460249,52.2122,52.2122,52.0241,52.1616,27582.477
2012-06-01 10:00:00,72.09,72.26,71.96,72.26,19145.484045429963,52.1688,52.2918,52.0747,52.2918,19145.484
2012-06-01 10:05:00,72.2,72.35,72.07,72.31,9951.325040562466,52.2484,52.357,52.1543,52.328,9951.325
2012-06-01 10:10:00,72.35,72.44,72.14,72.16,11573.82368848026,52.357,52.4221,52.205,52.2195,11573.8237
2012-06-01 10:15:00,72.15,72.28,72.13,72.17,5083.829096809086,52.2122,52.3063,52.1978,52.2267,5083.8291
2012-06-01 10:20:00,72.18,72.18,71.98,71.99,8328.826392644673,52.2339,52.2339,52.0892,52.0964,8328.8264
2012-06-01 10:25:00,72.01,72.06,71.91,71.96,2595.997836668469,52.1109,52.1471,52.0386,52.0747,2595.9978
2012-06-01 10:30:00,72.02,72.02,71.78,71.88,9194.159004867495,52.1182,52.1182,51.9445,52.0168,9194.159
2012-06-01 10:35:00,71.88,71.9,71.75,71.75,12763.656030286642,52.0168,52.0313,51.9228,51.9228,12763.656
2012-06-01 10:40:00,71.77,71.79,71.7,71.77,12763.656030286642,51.9372,51.9517,51.8866,51.9372,12763.656
2012-06-01 10:45:00,71.78,71.88,71.74,71.86,21092.48242293132,51.9445,52.0168,51.9155,52.0024,21092.4824
2012-06-01 10:50:00,71.88,71.88,71.73,71.76,19145.484045429963,52.0168,52.0168,51.9083,51.93,19145.484
2012-06-01 10:55:00,71.8,71.87,71.71,71.75,19037.317468902107,51.959,52.0096,51.8938,51.9228,19037.3175
2012-06-01 11:00:00,71.73,71.85,71.68,71.85,14061.654948620877,51.9083,51.9951,51.8721,51.9951,14061.6549
2012-06-01 11:05:00,71.81,71.84,71.73,71.74,13196.322336398052,51.9662,51.9879,51.9083,51.9155,13196.3223
2012-06-01 11:10:00,71.74,71.79,71.69,71.76,17955.65170362358,51.9155,51.9517,51.8794,51.93,17955.6517
2012-06-01 11:15:00,71.78,71.97,71.78,71.91,7463.49378042185,51.9445,52.082,51.9445,52.0386,7463.4938
2012-06-01 11:20:00,71.89,71.92,71.8,71.87,8977.82585181179,52.0241,52.0458,51.959,52.0096,8977.8259
2012-06-01 11:25:00,71.84,71.92,71.75,71.91,8761.492698756085,51.9879,52.0458,51.9228,52.0386,8761.4927
2012-06-01 11:30:00,71.9,71.9,71.81,71.82,12655.489453758788,52.0313,52.0313,51.9662,51.9734,12655.4895
2012-06-01 11:35:00,71.82,71.95,71.79,71.91,14386.154678204435,51.9734,52.0675,51.9517,52.0386,14386.1547
2012-06-01 11:40:00,71.89,71.91,71.84,71.91,7787.993510005408,52.0241,52.0386,51.9879,52.0386,7787.9935
2012-06-01 11:45:00,71.92,71.94,71.82,71.82,19686.316928069227,52.0458,52.0603,51.9734,51.9734,19686.3169
2012-06-01 11:50:00,71.83,71.95,71.83,71.94,25202.812330989724,51.9807,52.0675,51.9807,52.0603,25202.8123
2012-06-01 11:55:00,71.94,71.99,71.86,71.98,9951.325040562466,52.0603,52.0964,52.0024,52.0892,9951.325
2012-06-01 12:00:00,71.99,71.99,71.89,71.91,11790.156841535963,52.0964,52.0964,52.0241,52.0386,11790.1568
2012-06-01 12:05:00,71.91,71.96,71.87,71.94,4326.663061114115,52.0386,52.0747,52.0096,52.0603,4326.6631
2012-06-01 12:10:00,71.94,72.02,71.92,72.02,7787.993510005408,52.0603,52.1182,52.0458,52.1182,7787.9935
2012-06-01 12:15:00,72.02,72.06,71.94,71.94,5300.162249864791,52.1182,52.1471,52.0603,52.0603,5300.1622
2012-06-01 12:20:00,71.95,71.95,71.84,71.84,9410.4921579232,52.0675,52.0675,51.9879,51.9879,9410.4922
2012-06-01 12:25:00,71.81,71.81,71.69,71.71,14926.9875608437,51.9662,51.9662,51.8794,51.8938,14926.9876
2012-06-01 12:30:00,71.7,71.78,71.7,71.71,4218.496484586262,51.8866,51.9445,51.8866,51.8938,4218.4965
2012-06-01 12:35:00,71.7,71.74,71.62,71.66,3677.6636019469984,51.8866,51.9155,51.8287,51.8576,3677.6636
2012-06-01 12:40:00,71.6,71.73,71.6,71.61,7247.160627366144,51.8142,51.9083,51.8142,51.8215,7247.1606
2012-06-01 12:45:00,71.61,71.71,71.61,71.66,3785.830178474851,51.8215,51.8938,51.8215,51.8576,3785.8302
2012-06-01 12:50:00,71.66,71.69,71.65,71.68,6057.328285559762,51.8576,51.8794,51.8504,51.8721,6057.3283
2012-06-01 12:55:00,71.67,71.77,71.67,71.69,7896.160086533261,51.8649,51.9372,51.8649,51.8794,7896.1601
2012-06-01 13:00:00,71.69,71.69,71.58,71.64,5732.828555976204,51.8794,51.8794,51.7997,51.8432,5732.8286
2012-06-01 13:05:00,71.63,71.68,71.61,71.61,8436.992969172525,51.8359,51.8721,51.8215,51.8215,8436.993
2012-06-01 13:10:00,71.62,71.75,71.62,71.69,8436.992969172525,51.8287,51.9228,51.8287,51.8794,8436.993
2012-06-01 13:15:00,71.7,71.77,71.68,71.72,9518.658734451054,51.8866,51.9372,51.8721,51.9011,9518.6587
2012-06-01 13:20:00,71.71,71.72,71.64,71.67,7355.327203893997,51.8938,51.9011,51.8432,51.8649,7355.3272
2012-06-01 13:25:00,71.65,71.65,71.53,71.53,14277.98810167658,51.8504,51.8504,51.7636,51.7636,14277.9881
2012-06-01 13:30:00,71.51,71.52,71.39,71.41,13520.82206598161,51.7491,51.7563,51.6623,51.6767,13520.8221
2012-06-01 13:35:00,71.43,71.49,71.42,71.42,8112.493239588966,51.6912,51.7346,51.684,51.684,8112.4932
2012-06-01 13:40:00,71.39,71.57,71.38,71.57,9518.658734451054,51.6623,51.7925,51.655,51.7925,9518.6587
2012-06-01 13:45:00,71.57,71.57,71.51,71.51,12439.156300703082,51.7925,51.7925,51.7491,51.7491,12439.1563
2012-06-01 13:50:00,71.48,71.49,71.44,71.48,8653.32612222823,51.7274,51.7346,51.6984,51.7274,8653.3261
2012-06-01 13:55:00,71.48,71.55,71.45,71.54,16333.153055705789,51.7274,51.778,51.7057,51.7708,16333.1531
2012-06-01 14:00:00,71.55,71.57,71.37,71.41,15359.65386695511,51.778,51.7925,51.6478,51.6767,15359.6539
2012-06-01 14:05:00,71.37,71.42,71.34,71.4,12114.656571119524,51.6478,51.684,51.6261,51.6695,12114.6566
2012-06-01 14:10:00,71.38,71.38,71.29,71.29,7571.660356949702,51.655,51.655,51.5899,51.5899,7571.6604
2012-06-01 14:15:00,71.28,71.33,71.26,71.31,15143.320713899404,51.5826,51.6188,51.5682,51.6044,15143.3207
2012-06-01 14:20:00,71.32,71.56,71.32,71.46,27366.14386154678,51.6116,51.7853,51.6116,51.7129,27366.1439
2012-06-01 14:25:00,71.47,71.47,71.36,71.38,15035.154137371552,51.7201,51.7201,51.6405,51.655,15035.1541
2012-06-01 14:30:00,71.38,71.54,71.38,71.54,9951.325040562466,51.655,51.7708,51.655,51.7708,9951.325
2012-06-01 14:35:00,71.53,71.57,71.42,71.57,16224.986479177933,51.7636,51.7925,51.684,51.7925,16224.9865
2012-06-01 14:40:00,71.55,71.56,71.39,71.5,18063.81828015144,51.778,51.7853,51.6623,51.7419,18063.8183
2012-06-01 14:45:00,71.5,71.55,71.41,71.47,11032.990805840996,51.7419,51.778,51.6767,51.7201,11032.9908
2012-06-01 14:50:00,71.46,71.5,71.33,71.33,14710.654407787992,51.7129,51.7419,51.6188,51.6188,14710.6544
2012-06-01 14:55:00,71.33,71.35,71.2,71.23,29853.9751216874,51.6188,51.6333,51.5248,51.5465,29853.9751
2012-06-01 15:00:00,71.24,71.35,71.24,71.29,22174.14818820984,51.5537,51.6333,51.5537,51.5899,22174.1482
2012-06-01 15:05:00,71.31,71.33,71.25,71.31,18280.15143320714,51.6044,51.6188,51.5609,51.6044,18280.1514
2012-06-01 15:10:00,71.3,71.34,71.22,71.25,22498.6479177934,51.5971,51.6261,51.5392,51.5609,22498.6479
2012-06-01 15:15:00,71.27,71.33,71.19,71.21,22065.98161168199,51.5754,51.6188,51.5175,51.532,22065.9816
2012-06-01 15:20:00,71.22,71.23,71.05,71.05,27690.64359113034,51.5392,51.5465,51.4162,51.4162,27690.6436
2012-06-01 15:25:00,71.08,71.12,71.05,71.08,47809.626825310974,51.4379,51.4669,51.4162,51.4379,47809.6268
2012-06-01 15:30:00,71.09,71.16,71.03,71.11,41968.63169280692,51.4452,51.4958,51.4017,51.4596,41968.6317
2012-06-01 15:35:00,71.12,71.13,71.03,71.03,26500.81124932396,51.4669,51.4741,51.4017,51.4017,26500.8112
2012-06-01 15:40:00,71.03,71.1,71.0,71.08,47809.626825310974,51.4017,51.4524,51.38,51.4379,47809.6268
2012-06-01 15:45:00,71.08,71.16,71.08,71.1,66522.44456462952,51.4379,51.4958,51.4379,51.4524,66522.4446
2012-06-01 15:50:00,71.09,71.2,71.09,71.11,75392.10383991347,51.4452,51.5248,51.4452,51.4596,75392.1038
2012-06-01 15:55:00,71.1,71.15,71.07,71.07,139967.55002704164,51.4524,51.4886,51.4307,51.4307,139967.55
2012-06-04 09:30:00,71.26,71.45,71.19,71.4,27798.8101676582,51.5682,51.7057,51.5175,51.6695,27798.8102
2012-06-04 09:35:00,71.4,71.65,71.4,71.54,19469.98377501352,51.6695,51.8504,51.6695,51.7708,19469.9838
2012-06-04 09:40:00,71.57,71.62,71.39,71.41,11465.657111952409,51.7925,51.8287,51.6623,51.6767,11465.6571
2012-06-04 09:45:00,71.44,71.45,71.26,71.29,14818.820984315846,51.6984,51.7057,51.5682,51.5899,14818.821
2012-06-04 09:50:00,71.29,71.38,71.22,71.31,13520.82206598161,51.5899,51.655,51.5392,51.6044,13520.8221
2012-06-04 09:55:00,71.3,71.3,71.2,71.27,11790.156841535963,51.5971,51.5971,51.5248,51.5754,11790.1568
2012-06-04 10:00:00,71.22,71.22,71.08,71.09,35262.30394808004,51.5392,51.5392,51.4379,51.4452,35262.3039
2012-06-04 10:05:00,71.09,71.18,71.04,71.13,27582.47701460249,51.4452,51.5103,51.409,51.4741,27582.477
2012-06-04 10:10:00,71.1,71.32,71.06,71.3,29637.64196863169,51.4524,51.6116,51.4234,51.5971,29637.642
2012-06-04 10:15:00,71.29,71.42,71.27,71.4,8004.326663061114,51.5899,51.684,51.5754,51.6695,8004.3267
2012-06-04 10:20:00,71.39,71.43,71.39,71.42,12114.656571119524,51.6623,51.6912,51.6623,51.684,12114.6566
2012-06-04 10:25:00,71.42,71.5,71.4,71.45,12330.98972417523,51.684,51.7419,51.6695,51.7057,12330.9897
2012-06-04 10:30:00,71.45,71.45,71.08,71.21,10059.491617090318,51.7057,51.7057,51.4379,51.532,10059.4916
2012-06-04 10:35:00,71.18,71.29,71.18,71.24,12655.489453758788,51.5103,51.5899,51.5103,51.5537,12655.4895
2012-06-04 10:40:00,71.22,71.4,71.22,71.29,7787.993510005408,51.5392,51.6695,51.5392,51.5899,7787.9935
2012-06-04 10:45:00,71.28,71.35,71.23,71.33,6381.828015143321,51.5826,51.6333,51.5465,51.6188,6381.828
2012-06-04 10:50:00,71.32,71.41,71.31,71.39,4002.163331530557,51.6116,51.6767,51.6044,51.6623,4002.1633
2012-06-04 10:55:00,71.41,71.54,71.41,71.44,11681.990265008111,51.6767,51.7708,51.6767,51.6984,11681.9903
2012-06-04 11:00:00,71.43,71.43,71.33,71.34,5408.328826392644,51.6912,51.6912,51.6188,51.6261,5408.3288
2012-06-04 11:05:00,71.3,71.35,71.25,71.33,10383.991346673878,51.5971,51.6333,51.5609,51.6188,10383.9913
2012-06-04 11:10:00,71.32,71.36,71.24,71.26,8869.659275283937,51.6116,51.6405,51.5537,51.5682,8869.6593
2012-06-04 11:15:00,71.31,71.35,71.19,71.2,20876.14926987561,51.6044,51.6333,51.5175,51.5248,20876.1493
2012-06-04 11:20:00,71.2,71.32,71.2,71.28,7787.993510005408,51.5248,51.6116,51.5248,51.5826,7787.9935
2012-06-04 11:25:00,71.3,71.35,71.22,71.22,12439.156300703082,51.5971,51.6333,51.5392,51.5392,12439.1563
2012-06-04 11:30:00,71.22,71.27,71.13,71.13,15035.154137371552,51.5392,51.5754,51.4741,51.4741,15035.1541
2012-06-04 11:35:00,71.13,71.18,71.06,71.15,8328.826392644673,51.4741,51.5103,51.4234,51.4886,8328.8264
2012-06-04 11:40:00,71.15,71.2,71.11,71.12,5408.328826392644,51.4886,51.5248,51.4596,51.4669,5408.3288
2012-06-04 11:45:00,71.11,71.19,71.09,71.15,8436.992969172525,51.4596,51.5175,51.4452,51.4886,8436.993
2012-06-04 11:50:00,71.14,71.14,71.03,71.03,10708.491076257436,51.4813,51.4813,51.4017,51.4017,10708.4911
2012-06-04 11:55:00,71.04,71.11,71.03,71.06,17739.318550567874,51.409,51.4596,51.4017,51.4234,17739.3186
2012-06-04 12:00:00,71.02,71.11,71.0,71.0,9843.158464034614,51.3945,51.4596,51.38,51.38,9843.1585
2012-06-04 12:05:00,71.0,71.09,71.0,71.05,11681.990265008111,51.38,51.4452,51.38,51.4162,11681.9903
2012-06-04 12:10:00,71.04,71.09,70.91,70.91,19037.317468902107,51.409,51.4452,51.3149,51.3149,19037.3175
2012-06-04 12:15:00,70.92,70.97,70.91,70.96,10924.824229313142,51.3221,51.3583,51.3149,51.3511,10924.8242
2012-06-04 12:20:00,70.96,71.0,70.84,70.87,10383.991346673878,51.3511,51.38,51.2642,51.2859,10383.9913
2012-06-04 12:25:00,70.91,70.94,70.73,70.73,20876.14926987561,51.3149,51.3366,51.1846,51.1846,20876.1493
2012-06-04 12:30:00,70.74,70.84,70.72,70.83,17631.15197404002,51.1919,51.2642,51.1774,51.257,17631.152
2012-06-04 12:35:00,70.82,70.9,70.78,70.86,25635.478637101136,51.2498,51.3077,51.2208,51.2787,25635.4786
2012-06-04 12:40:00,70.85,71.01,70.85,70.96,7463.49378042185,51.2715,51.3873,51.2715,51.3511,7463.4938
2012-06-04 12:45:00,70.97,71.01,70.91,70.92,7247.160627366144,51.3583,51.3873,51.3149,51.3221,7247.1606
2012-06-04 12:50:00,70.92,70.92,70.83,70.87,7463.49378042185,51.3221,51.3221,51.257,51.2859,7463.4938
2012-06-04 12:55:00,70.86,70.98,70.86,70.94,12979.989183342346,51.2787,51.3656,51.2787,51.3366,12979.9892
2012-06-04 13:00:00,70.96,71.05,70.96,71.05,9843.158464034614,51.3511,51.4162,51.3511,51.4162,9843.1585
2012-06-04 13:05:00,71.04,71.05,70.93,70.94,12439.156300703082,51.409,51.4162,51.3294,51.3366,12439.1563
2012-06-04 13:10:00,70.95,71.04,70.95,71.02,11681.990265008111,51.3438,51.409,51.3438,51.3945,11681.9903
2012-06-04 13:15:00,71.02,71.07,70.93,70.99,8977.82585181179,51.3945,51.4307,51.3294,51.3728,8977.8259
2012-06-04 13:20:00,70.94,70.98,70.91,70.92,8112.493239588966,51.3366,51.3656,51.3149,51.3221,8112.4932
2012-06-04 13:25:00,70.93,70.96,70.91,70.96,13304.488912925906,51.3294,51.3511,51.3149,51.3511,13304.4889
2012-06-04 13:30:00,70.96,71.0,70.9,71.0,6922.660897782585,51.3511,51.38,51.3077,51.38,6922.6609
2012-06-04 13:35:00,71.05,71.31,71.05,71.26,12763.656030286642,51.4162,51.6044,51.4162,51.5682,12763.656
2012-06-04 13:40:00,71.26,71.33,71.24,71.3,7247.160627366144,51.5682,51.6188,51.5537,51.5971,7247.1606
2012-06-04 13:45:00,71.3,71.31,71.17,71.19,5300.162249864791,51.5971,51.6044,51.503,51.5175,5300.1622
2012-06-04 13:50:00,71.19,71.35,71.19,71.23,25202.812330989724,51.5175,51.6333,51.5175,51.5465,25202.8123
2012-06-04 13:55:00,71.23,71.29,71.12,71.27,21957.815035154137,51.5465,51.5899,51.4669,51.5754,21957.815
2012-06-04 14:00:00,71.25,71.33,71.2,71.32,10600.324499729582,51.5609,51.6188,51.5248,51.6116,10600.3245
2012-06-04 14:05:00,71.31,71.36,71.27,71.29,26825.31097890752,51.6044,51.6405,51.5754,51.5899,26825.311
2012-06-04 14:10:00,71.3,71.35,71.26,71.29,13737.155219037317,51.5971,51.6333,51.5682,51.5899,13737.1552
2012-06-04 14:15:00,71.28,71.43,71.26,71.41,13196.322336398052,51.5826,51.6912,51.5682,51.6767,13196.3223
2012-06-04 14:20:00,71.4,71.44,71.33,71.42,10816.657652785289,51.6695,51.6984,51.6188,51.684,10816.6577
2012-06-04 14:25:00,71.39,71.47,71.37,71.45,9843.158464034614,51.6623,51.7201,51.6478,51.7057,9843.1585
2012-06-04 14:30:00,71.45,71.53,71.39,71.51,14710.654407787992,51.7057,51.7636,51.6623,51.7491,14710.6544
2012-06-04 14:35:00,71.56,71.75,71.56,71.62,16873.98593834505,51.7853,51.9228,51.7853,51.8287,16873.9859
2012-06-04 14:40:00,71.62,71.67,71.57,71.65,12979.989183342346,51.8287,51.8649,51.7925,51.8504,12979.9892
2012-06-04 14:45:00,71.64,71.67,71.53,71.57,11573.82368848026,51.8432,51.8649,51.7636,51.7925,11573.8237
2012-06-04 14:50:00,71.57,71.61,71.56,71.6,14061.654948620877,51.7925,51.8215,51.7853,51.8142,14061.6549
2012-06-04 14:55:00,71.6,71.62,71.49,71.53,7896.160086533261,51.8142,51.8287,51.7346,51.7636,7896.1601
2012-06-04 15:00:00,71.52,71.57,71.52,71.55,16008.653326122228,51.7563,51.7925,51.7563,51.778,16008.6533
2012-06-04 15:05:00,71.57,71.59,71.54,71.55,11141.157382368849,51.7925,51.807,51.7708,51.778,11141.1574
2012-06-04 15:10:00,71.54,71.54,71.36,71.36,14602.48783126014,51.7708,51.7708,51.6405,51.6405,14602.4878
2012-06-04 15:15:00,71.35,71.39,71.26,71.37,19145.484045429963,51.6333,51.6623,51.5682,51.6478,19145.484
2012-06-04 15:20:00,71.4,71.4,71.3,71.33,14277.98810167658,51.6695,51.6695,51.5971,51.6188,14277.9881
2012-06-04 15:25:00,71.33,71.42,71.27,71.39,32558.13953488372,51.6188,51.684,51.5754,51.6623,32558.1395
2012-06-04 15:30:00,71.38,71.38,71.33,71.36,23147.64737696052,51.655,51.655,51.6188,51.6405,23147.6474
2012-06-04 15:35:00,71.34,71.36,71.24,71.33,31692.806922660897,51.6261,51.6405,51.5537,51.6188,31692.8069
2012-06-04 15:40:00,71.34,71.49,71.33,71.48,15359.65386695511,51.6261,51.7346,51.6188,51.7274,15359.6539
2012-06-04 15:45:00,71.5,71.63,71.49,71.59,23688.480259599783,51.7419,51.8359,51.7346,51.807,23688.4803
2012-06-04 15:50:00,71.62,71.69,71.59,71.62,60573.282855597616,51.8287,51.8794,51.807,51.8287,60573.2829
2012-06-04 15:55:00,71.63,71.73,71.62,71.62,99405.0838290968,51.8359,51.9083,51.8287,51.8287,99405.0838
2012-06-05 09:30:00,71.33,71.41,71.29,71.33,37209.3023255814,51.6188,51.6767,51.5899,51.6188,37209.3023
2012-06-05 09:35:00,71.35,71.47,71.29,71.32,24229.313142239047,51.6333,51.7201,51.5899,51.6116,24229.3131
2012-06-05 09:40:00,71.32,71.38,71.24,71.29,26608.977825851813,51.6116,51.655,51.5537,51.5899,26608.9778
2012-06-05 09:45:00,71.34,71.41,71.25,71.3,21416.98215251488,51.6261,51.6767,51.5609,51.5971,21416.9822
2012-06-05 09:50:00,71.29,71.31,71.11,71.13,22498.6479177934,51.5899,51.6044,51.4596,51.4741,22498.6479
2012-06-05 09:55:00,71.2,71.26,71.14,71.26,11465.657111952409,51.5248,51.5682,51.4813,51.5682,11465.6571
2012-06-05 10:00:00,71.29,71.62,71.22,71.54,33747.9718766901,51.5899,51.8287,51.5392,51.7708,33747.9719
2012-06-05 10:05:00,71.5,71.67,71.49,71.62,10275.824770146024,51.7419,51.8649,51.7346,51.8287,10275.8248
2012-06-05 10:10:00,71.61,71.75,71.58,71.7,28664.14277988101,51.8215,51.9228,51.7997,51.8866,28664.1428
2012-06-05 10:15:00,71.77,71.84,71.73,71.76,27366.14386154678,51.9372,51.9879,51.9083,51.93,27366.1439
2012-06-05 10:20:00,71.75,71.93,71.74,71.93,14494.321254732287,51.9228,52.053,51.9155,52.053,14494.3213
2012-06-05 10:25:00,71.93,71.93,71.73,71.81,31692.806922660897,52.053,52.053,51.9083,51.9662,31692.8069
2012-06-05 10:30:00,71.83,71.85,71.67,71.7,22714.981070849102,51.9807,51.9951,51.8649,51.8866,22714.9811
2012-06-05 10:35:00,71.7,71.82,71.69,71.82,24337.4797187669,51.8866,51.9734,51.8794,51.9734,24337.4797
2012-06-05 10:40:00,71.81,71.81,71.63,71.67,38074.63493780421,51.9662,51.9662,51.8359,51.8649,38074.6349
2012-06-05 10:45:00,71.69,71.73,71.56,71.67,22498.6479177934,51.8794,51.9083,51.7853,51.8649,22498.6479
2012-06-05 10:50:00,71.62,71.82,71.61,71.8,20659.8161168199,51.8287,51.9734,51.8215,51.959,20659.8161
2012-06-05 10:55:00,71.81,71.87,71.64,71.81,25851.81179015684,51.9662,52.0096,51.8432,51.9662,25851.8118
2012-06-05 11:00:00,71.79,71.85,71.77,71.8,27257.97728501893,51.9517,51.9951,51.9372,51.959,27257.9773
2012-06-05 11:05:00,71.8,71.9,71.78,71.9,11681.990265008111,51.959,52.0313,51.9445,52.0313,11681.9903
2012-06-05 11:10:00,71.89,72.05,71.89,71.95,13845.32179556517,52.0241,52.1399,52.0241,52.0675,13845.3218
2012-06-05 11:15:00,71.94,71.94,71.82,71.89,21849.648458626285,52.0603,52.0603,51.9734,52.0241,21849.6485
2012-06-05 11:20:00,71.9,71.91,71.79,71.8,28339.64305029745,52.0313,52.0386,51.9517,51.959,28339.6431
2012-06-05 11:25:00,71.8,71.83,71.67,71.69,32774.47268793943,51.959,51.9807,51.8649,51.8794,32774.4727
2012-06-05 11:30:00,71.69,71.91,71.69,71.8,19037.317468902107,51.8794,52.0386,51.8794,51.959,19037.3175
2012-06-05 11:35:00,71.8,71.92,71.58,71.73,42184.96484586263,51.959,52.0458,51.7997,51.9083,42184.9648
2012-06-05 11:40:00,71.76,71.79,71.67,71.78,17522.98539751217,51.93,51.9517,51.8649,51.9445,17522.9854
2012-06-05 11:45:00,71.77,71.91,71.77,71.88,10383.991346673878,51.9372,52.0386,51.9372,52.0168,10383.9913
2012-06-05 11:50:00,71.88,71.88,71.75,71.79,21525.148729042725,52.0168,52.0168,51.9228,51.9517,21525.1487
2012-06-05 11:55:00,71.8,71.8,71.73,71.78,10708.491076257436,51.959,51.959,51.9083,51.9445,10708.4911
2012-06-05 12:00:00,71.8,71.91,71.76,71.87,12114.656571119524,51.959,52.0386,51.93,52.0096,12114.6566
2012-06-05 12:05:00,71.9,72.05,71.9,72.01,17414.818820984314,52.0313,52.1399,52.0313,52.1109,17414.8188
2012-06-05 12:10:00,71.99,72.08,71.98,72.01,14494.321254732287,52.0964,52.1616,52.0892,52.1109,14494.3213
2012-06-05 12:15:00,71.99,71.99,71.91,71.97,16657.652785289345,52.0964,52.0964,52.0386,52.082,16657.6528
2012-06-05 12:20:00,71.95,71.99,71.9,71.97,10059.491617090318,52.0675,52.0964,52.0313,52.082,10059.4916
2012-06-05 12:25:00,71.99,72.13,71.96,72.13,29421.308815575987,52.0964,52.1978,52.0747,52.1978,29421.3088
2012-06-05 12:30:00,72.1,72.33,72.09,72.29,21092.48242293132,52.1761,52.3425,52.1688,52.3135,21092.4824
2012-06-05 12:35:00,72.28,72.36,72.18,72.29,29096.809085992427,52.3063,52.3642,52.2339,52.3135,29096.8091
2012-06-05 12:40:00,72.31,72.4,72.29,72.37,24229.313142239047,52.328,52.3932,52.3135,52.3714,24229.3131
2012-06-05 12:45:00,72.35,72.44,72.26,72.3,52785.28934559221,52.357,52.4221,52.2918,52.3208,52785.2893
2012-06-05 12:50:00,72.3,72.39,72.18,72.18,65873.44510546241,52.3208,52.3859,52.2339,52.2339,65873.4451
2012-06-05 12:55:00,72.2,72.3,72.19,72.27,15684.153596538668,52.2484,52.3208,52.2412,52.2991,15684.1536
2012-06-05 13:00:00,72.24,72.28,72.18,72.28,7787.993510005408,52.2774,52.3063,52.2339,52.3063,7787.9935
2012-06-05 13:05:00,72.29,72.29,72.05,72.06,24770.14602487831,52.3135,52.3135,52.1399,52.1471,24770.146
2012-06-05 13:10:00,72.06,72.17,72.06,72.1,62412.11465657112,52.1471,52.2267,52.1471,52.1761,62412.1147
2012-06-05 13:15:00,72.09,72.1,71.99,72.05,13845.32179556517,52.1688,52.1761,52.0964,52.1399,13845.3218
2012-06-05 13:20:00,72.01,72.16,71.99,72.09,12114.656571119524,52.1109,52.2195,52.0964,52.1688,12114.6566
2012-06-05 13:25:00,72.11,72.18,72.06,72.17,18171.98485667929,52.1833,52.2339,52.1471,52.2267,18171.9849
2012-06-05 13:30:00,72.16,72.16,72.05,72.11,11357.490535424551,52.2195,52.2195,52.1399,52.1833,11357.4905
2012-06-05 13:35:00,72.11,72.18,72.08,72.14,6381.828015143321,52.1833,52.2339,52.1616,52.205,6381.828
2012-06-05 13:40:00,72.15,72.21,72.09,72.21,9843.158464034614,52.2122,52.2557,52.1688,52.2557,9843.1585
2012-06-05 13:45:00,72.21,72.3,72.21,72.28,8761.492698756085,52.2557,52.3208,52.2557,52.3063,8761.4927
2012-06-05 13:50:00,72.29,72.31,72.18,72.24,18929.15089237425,52.3135,52.328,52.2339,52.2774,18929.1509
2012-06-05 13:55:00,72.24,72.25,72.13,72.13,3461.3304488912927,52.2774,52.2846,52.1978,52.1978,3461.3304
2012-06-05 14:00:00,72.14,72.18,72.1,72.14,22390.48134126555,52.205,52.2339,52.1761,52.205,22390.4813
2012-06-05 14:05:00,72.16,72.31,72.1,72.26,79394.26717144402,52.2195,52.328,52.1761,52.2918,79394.2672
2012-06-05 14:10:00,72.27,72.29,72.17,72.22,8977.82585181179,52.2991,52.3135,52.2267,52.2629,8977.8259
2012-06-05 14:15:00,72.23,72.27,72.18,72.22,7679.826933477555,52.2701,52.2991,52.2339,52.2629,7679.8269
2012-06-05 14:20:00,72.2,72.22,72.13,72.22,6165.494862087615,52.2484,52.2629,52.1978,52.2629,6165.4949
2012-06-05 14:25:00,72.23,72.27,72.18,72.22,8653.32612222823,52.2701,52.2991,52.2339,52.2629,8653.3261
2012-06-05 14:30:00,72.24,72.31,72.2,72.31,8545.159545700379,52.2774,52.328,52.2484,52.328,8545.1595
2012-06-05 14:35:00,72.31,72.31,72.2,72.21,9518.658734451054,52.328,52.328,52.2484,52.2557,9518.6587
2012-06-05 14:40:00,72.2,72.29,72.19,72.26,8220.65981611682,52.2484,52.3135,52.2412,52.2918,8220.6598
2012-06-05 14:45:00,72.22,72.24,72.19,72.21,10492.15792320173,52.2629,52.2774,52.2412,52.2557,10492.1579
2012-06-05 14:50:00,72.21,72.21,72.14,72.18,8545.159545700379,52.2557,52.2557,52.205,52.2339,8545.1595
2012-06-05 14:55:00,72.17,72.17,72.0,72.0,30719.30773391022,52.2267,52.2267,52.1037,52.1037,30719.3077
2012-06-05 15:00:00,72.0,72.16,72.0,72.06,36776.63601946998,52.1037,52.2195,52.1037,52.1471,36776.636
2012-06-05 15:05:00,72.06,72.11,71.98,71.98,18388.31800973499,52.1471,52.1833,52.0892,52.0892,18388.318
2012-06-05 15:10:00,71.97,72.03,71.91,71.96,19794.48350459708,52.082,52.1254,52.0386,52.0747,19794.4835
2012-06-05 15:15:00,71.97,71.99,71.89,71.92,27257.97728501893,52.082,52.0964,52.0241,52.0458,27257.9773
2012-06-05 15:20:00,71.9,71.93,71.78,71.81,48025.959978366685,52.0313,52.053,51.9445,51.9662,48025.96
2012-06-05 15:25:00,71.79,71.85,71.78,71.83,38399.13466738778,51.9517,51.9951,51.9445,51.9807,38399.1347
2012-06-05 15:30:00,71.82,71.86,71.78,71.82,23147.64737696052,51.9734,52.0024,51.9445,51.9734,23147.6474
2012-06-05 15:35:00,71.82,71.82,71.73,71.75,57652.78528934559,51.9734,51.9734,51.9083,51.9228,57652.7853
2012-06-05 15:40:00,71.75,71.81,71.74,71.77,41644.13196322336,51.9228,51.9662,51.9155,51.9372,41644.132
2012-06-05 15:45:00,71.79,71.86,71.77,71.83,35694.97025419145,51.9517,52.0024,51.9372,51.9807,35694.9703
2012-06-05 15:50:00,71.84,71.98,71.82,71.94,63061.11411573824,51.9879,52.0892,51.9734,52.0603,63061.1141
2012-06-05 15:55:00,71.93,71.95,71.79,71.79,111195.24067063276,52.053,52.0675,51.9517,51.9517,111195.2407
2012-06-06 09:30:00,72.37,73.06,72.21,72.75,30502.97458085452,52.3714,52.8708,52.2557,52.6464,30502.9746
2012-06-06 09:35:00,72.81,73.01,72.65,72.76,14710.654407787992,52.6899,52.8346,52.5741,52.6537,14710.6544
2012-06-06 09:40:00,72.79,72.93,72.79,72.92,7247.160627366144,52.6754,52.7767,52.6754,52.7695,7247.1606
2012-06-06 09:45:00,72.92,73.08,72.89,72.95,8653.32612222823,52.7695,52.8852,52.7477,52.7912,8653.3261
2012-06-06 09:50:00,72.96,73.0,72.81,72.92,16549.486208761493,52.7984,52.8273,52.6899,52.7695,16549.4862
2012-06-06 09:55:00,72.95,73.16,72.94,73.09,7679.826933477555,52.7912,52.9431,52.7839,52.8925,7679.8269
2012-06-06 10:00:00,73.09,73.12,72.98,73.0,32882.63926446728,52.8925,52.9142,52.8129,52.8273,32882.6393
2012-06-06 10:05:00,73.0,73.09,72.97,73.04,5732.828555976204,52.8273,52.8925,52.8056,52.8563,5732.8286
2012-06-06 10:10:00,73.03,73.03,72.92,72.94,24121.146565711195,52.8491,52.8491,52.7695,52.7839,24121.1466
2012-06-06 10:15:00,72.98,73.01,72.8,72.8,4651.162790697675,52.8129,52.8346,52.6826,52.6826,4651.1628
2012-06-06 10:20:00,72.86,72.86,72.64,72.67,14602.48783126014,52.726,52.726,52.5668,52.5885,14602.4878
2012-06-06 10:25:00,72.67,72.7,72.64,72.65,9518.658734451054,52.5885,52.6102,52.5668,52.5741,9518.6587
2012-06-06 10:30:00,72.65,72.76,72.62,72.75,6381.828015143321,52.5741,52.6537,52.5524,52.6464,6381.828
2012-06-06 10:35:00,72.77,72.8,72.69,72.7,11249.3239588967,52.6609,52.6826,52.603,52.6102,11249.324
2012-06-06 10:40:00,72.73,72.86,72.73,72.78,2704.164413196322,52.632,52.726,52.632,52.6681,2704.1644
2012-06-06 10:45:00,72.81,72.86,72.8,72.82,4326.663061114115,52.6899,52.726,52.6826,52.6971,4326.6631
2012-06-06 10:50:00,72.82,72.86,72.8,72.83,4218.496484586262,52.6971,52.726,52.6826,52.7043,4218.4965
2012-06-06 10:55:00,72.85,72.87,72.79,72.8,5732.828555976204,52.7188,52.7333,52.6754,52.6826,5732.8286
2012-06-06 11:00:00,72.8,72.82,72.73,72.73,9302.32558139535,52.6826,52.6971,52.632,52.632,9302.3256
2012-06-06 11:05:00,72.72,72.8,72.71,72.78,9302.32558139535,52.6247,52.6826,52.6175,52.6681,9302.3256
2012-06-06 11:10:00,72.76,72.84,72.73,72.83,11357.490535424551,52.6537,52.7116,52.632,52.7043,11357.4905
2012-06-06 11:15:00,72.83,72.83,72.76,72.79,12871.822606814494,52.7043,52.7043,52.6537,52.6754,12871.8226
2012-06-06 11:20:00,72.79,72.95,72.78,72.94,8761.492698756085,52.6754,52.7912,52.6681,52.7839,8761.4927
2012-06-06 11:25:00,72.94,72.99,72.85,72.95,15143.320713899404,52.7839,52.8201,52.7188,52.7912,15143.3207
2012-06-06 11:30:00,72.94,72.94,72.76,72.88,7463.49378042185,52.7839,52.7839,52.6537,52.7405,7463.4938
2012-06-06 11:35:00,72.9,72.95,72.84,72.93,6489.994591671173,52.755,52.7912,52.7116,52.7767,6489.9946
2012-06-06 11:40:00,72.91,72.99,72.9,72.96,4002.163331530557,52.7622,52.8201,52.755,52.7984,4002.1633
2012-06-06 11:45:00,72.98,73.04,72.95,73.01,7896.160086533261,52.8129,52.8563,52.7912,52.8346,7896.1601
2012-06-06 11:50:00,73.01,73.02,72.85,72.86,14386.154678204435,52.8346,52.8418,52.7188,52.726,14386.1547
2012-06-06 11:55:00,72.83,72.89,72.83,72.89,5840.995132504056,52.7043,52.7477,52.7043,52.7477,5840.9951
2012-06-06 12:00:00,72.91,72.98,72.91,72.98,4651.162790697675,52.7622,52.8129,52.7622,52.8129,4651.1628
2012-06-06 12:05:00,72.99,73.02,72.89,72.97,3893.996755002704,52.8201,52.8418,52.7477,52.8056,3893.9968
2012-06-06 12:10:00,72.94,73.01,72.94,72.98,2271.4981070849108,52.7839,52.8346,52.7839,52.8129,2271.4981
2012-06-06 12:15:00,73.0,73.03,72.97,72.97,3461.3304488912927,52.8273,52.8491,52.8056,52.8056,3461.3304
2012-06-06 12:20:00,72.97,73.05,72.96,73.0,15575.987020010816,52.8056,52.8635,52.7984,52.8273,15575.987
2012-06-06 12:25:00,73.0,73.02,72.98,73.02,5732.828555976204,52.8273,52.8418,52.8129,52.8418,5732.8286
2012-06-06 12:30:00,72.99,73.03,72.95,73.01,4326.663061114115,52.8201,52.8491,52.7912,52.8346,4326.6631
2012-06-06 12:35:00,73.02,73.03,72.94,72.98,9410.4921579232,52.8418,52.8491,52.7839,52.8129,9410.4922
2012-06-06 12:40:00,72.94,73.01,72.94,72.96,8653.32612222823,52.7839,52.8346,52.7839,52.7984,8653.3261
2012-06-06 12:45:00,72.95,72.99,72.93,72.99,4434.8296376419685,52.7912,52.8201,52.7767,52.8201,4434.8296
2012-06-06 12:50:00,72.99,72.99,72.92,72.94,2487.8312601406165,52.8201,52.8201,52.7695,52.7839,2487.8313
2012-06-06 12:55:00,72.94,72.96,72.92,72.92,3893.996755002704,52.7839,52.7984,52.7695,52.7695,3893.9968
2012-06-06 13:00:00,72.93,72.93,72.84,72.88,4218.496484586262,52.7767,52.7767,52.7116,52.7405,4218.4965
2012-06-06 13:05:00,72.89,72.92,72.88,72.92,4651.162790697675,52.7477,52.7695,52.7405,52.7695,4651.1628
2012-06-06 13:10:00,72.91,72.92,72.88,72.91,2812.330989724175,52.7622,52.7695,52.7405,52.7622,2812.331
2012-06-06 13:15:00,72.91,72.91,72.84,72.9,2055.164954029205,52.7622,52.7622,52.7116,52.755,2055.165
2012-06-06 13:20:00,72.92,72.92,72.86,72.87,7896.160086533261,52.7695,52.7695,52.726,52.7333,7896.1601
2012-06-06 13:25:00,72.92,72.98,72.92,72.97,5516.495402920497,52.7695,52.8129,52.7695,52.8056,5516.4954
2012-06-06 13:30:00,72.99,73.03,72.96,73.01,5949.161709031909,52.8201,52.8491,52.7984,52.8346,5949.1617
2012-06-06 13:35:00,73.01,73.04,73.0,73.02,2271.4981070849108,52.8346,52.8563,52.8273,52.8418,2271.4981
2012-06-06 13:40:00,73.02,73.02,72.92,72.99,11249.3239588967,52.8418,52.8418,52.7695,52.8201,11249.324
2012-06-06 13:45:00,72.96,72.98,72.92,72.96,7571.660356949702,52.7984,52.8129,52.7695,52.7984,7571.6604
2012-06-06 13:50:00,72.97,72.97,72.92,72.94,3893.996755002704,52.8056,52.8056,52.7695,52.7839,3893.9968
2012-06-06 13:55:00,72.93,72.95,72.86,72.91,4542.9962141698215,52.7767,52.7912,52.726,52.7622,4542.9962
2012-06-06 14:00:00,72.91,72.98,72.91,72.92,9302.32558139535,52.7622,52.8129,52.7622,52.7695,9302.3256
2012-06-06 14:05:00,72.9,72.92,72.82,72.83,4759.329367225527,52.755,52.7695,52.6971,52.7043,4759.3294
2012-06-06 14:10:00,72.83,72.86,72.8,72.82,33856.13845321796,52.7043,52.726,52.6826,52.6971,33856.1385
2012-06-06 14:15:00,72.8,72.95,72.8,72.95,7247.160627366144,52.6826,52.7912,52.6826,52.7912,7247.1606
2012-06-06 14:20:00,72.92,72.92,72.82,72.84,6273.661438615468,52.7695,52.7695,52.6971,52.7116,6273.6614
2012-06-06 14:25:00,72.81,72.94,72.81,72.86,8004.326663061114,52.6899,52.7839,52.6899,52.726,8004.3267
2012-06-06 14:30:00,72.86,72.94,72.85,72.93,15684.153596538668,52.726,52.7839,52.7188,52.7767,15684.1536
2012-06-06 14:35:00,72.92,72.97,72.87,72.89,8761.492698756085,52.7695,52.8056,52.7333,52.7477,8761.4927
2012-06-06 14:40:00,72.89,72.95,72.89,72.93,5083.829096809086,52.7477,52.7912,52.7477,52.7767,5083.8291
2012-06-06 14:45:00,72.96,72.98,72.89,72.92,12871.822606814494,52.7984,52.8129,52.7477,52.7695,12871.8226
2012-06-06 14:50:00,72.92,72.92,72.82,72.92,16224.986479177933,52.7695,52.7695,52.6971,52.7695,16224.9865
2012-06-06 14:55:00,72.92,73.04,72.92,72.99,14602.48783126014,52.7695,52.8563,52.7695,52.8201,14602.4878
2012-06-06 15:00:00,72.98,73.07,72.96,73.04,4759.329367225527,52.8129,52.878,52.7984,52.8563,4759.3294
2012-06-06 15:05:00,73.07,73.12,73.02,73.1,8761.492698756085,52.878,52.9142,52.8418,52.8997,8761.4927
2012-06-06 15:10:00,73.08,73.15,73.04,73.04,7571.660356949702,52.8852,52.9359,52.8563,52.8563,7571.6604
2012-06-06 15:15:00,73.04,73.04,72.96,72.98,7896.160086533261,52.8563,52.8563,52.7984,52.8129,7896.1601
2012-06-06 15:20:00,72.94,73.04,72.94,72.98,13304.488912925906,52.7839,52.8563,52.7839,52.8129,13304.4889
2012-06-06 15:25:00,72.96,73.01,72.93,72.96,10492.15792320173,52.7984,52.8346,52.7767,52.7984,10492.1579
2012-06-06 15:30:00,72.96,72.99,72.88,72.94,19794.48350459708,52.7984,52.8201,52.7405,52.7839,19794.4835
2012-06-06 15:35:00,72.92,72.94,72.83,72.84,22174.14818820984,52.7695,52.7839,52.7043,52.7116,22174.1482
2012-06-06 15:40:00,72.84,72.91,72.82,72.87,41644.13196322336,52.7116,52.7622,52.6971,52.7333,41644.132
2012-06-06 15:45:00,72.86,72.94,72.83,72.87,138885.8842617631,52.726,52.7839,52.7043,52.7333,138885.8843
2012-06-06 15:50:00,72.87,72.95,72.84,72.85,153380.2055164954,52.7333,52.7912,52.7116,52.7188,153380.2055
2012-06-06 15:55:00,72.85,72.89,72.79,72.81,271065.44077879936,52.7188,52.7477,52.6754,52.6899,271065.4408
2012-06-07 09:30:00,73.8,74.2,73.8,74.12,51162.79069767442,53.4063,53.6957,53.4063,53.6379,51162.7907
2012-06-07 09:35:00,74.21,74.39,74.17,74.37,32882.63926446728,53.703,53.8332,53.674,53.8188,32882.6393
2012-06-07 09:40:00,74.36,74.51,74.3,74.51,20767.98269334776,53.8115,53.9201,53.7681,53.9201,20767.9827
2012-06-07 09:45:00,74.53,74.71,74.51,74.62,66306.11141157382,53.9346,54.0648,53.9201,53.9997,66306.1114
2012-06-07 09:50:00,74.57,74.58,74.36,74.48,25527.312060573284,53.9635,53.9707,53.8115,53.8984,25527.3121
2012-06-07 09:55:00,74.48,74.55,74.36,74.43,23363.980530016222,53.8984,53.949,53.8115,53.8622,23363.9805
2012-06-07 10:00:00,74.44,74.52,74.12,74.22,41752.29853975122,53.8694,53.9273,53.6379,53.7102,41752.2985
2012-06-07 10:05:00,74.17,74.44,74.17,74.2,27798.8101676582,53.674,53.8694,53.674,53.6957,27798.8102
2012-06-07 10:10:00,74.25,74.25,74.02,74.06,11465.657111952409,53.7319,53.7319,53.5655,53.5944,11465.6571
2012-06-07 10:15:00,74.05,74.06,73.85,73.86,11032.990805840996,53.5872,53.5944,53.4425,53.4497,11032.9908
2012-06-07 10:20:00,73.86,74.04,73.85,74.04,9843.158464034614,53.4497,53.58,53.4425,53.58,9843.1585
2012-06-07 10:25:00,74.02,74.32,73.99,74.31,8869.659275283937,53.5655,53.7826,53.5438,53.7753,8869.6593
2012-06-07 10:30:00,74.32,74.36,74.17,74.21,19037.317468902107,53.7826,53.8115,53.674,53.703,19037.3175
2012-06-07 10:35:00,74.15,74.19,74.04,74.08,12330.98972417523,53.6596,53.6885,53.58,53.6089,12330.9897
2012-06-07 10:40:00,74.07,74.19,74.03,74.09,9410.4921579232,53.6017,53.6885,53.5727,53.6161,9410.4922
2012-06-07 10:45:00,74.06,74.12,73.98,74.02,6273.661438615468,53.5944,53.6379,53.5365,53.5655,6273.6614
2012-06-07 10:50:00,74.01,74.08,73.96,74.05,12006.489994591671,53.5582,53.6089,53.5221,53.5872,12006.49
2012-06-07 10:55:00,74.02,74.1,73.96,74.1,14926.9875608437,53.5655,53.6234,53.5221,53.6234,14926.9876
2012-06-07 11:00:00,74.09,74.14,74.05,74.14,8328.826392644673,53.6161,53.6523,53.5872,53.6523,8328.8264
2012-06-07 11:05:00,74.14,74.16,74.04,74.14,7030.8274743104375,53.6523,53.6668,53.58,53.6523,7030.8275
2012-06-07 11:10:00,74.11,74.16,74.01,74.01,5191.995673336939,53.6306,53.6668,53.5582,53.5582,5191.9957
2012-06-07 11:15:00,73.99,74.02,73.91,73.94,6706.327744726879,53.5438,53.5655,53.4859,53.5076,6706.3277
2012-06-07 11:20:00,73.96,74.1,73.96,74.09,10924.824229313142,53.5221,53.6234,53.5221,53.6161,10924.8242
2012-06-07 11:25:00,74.09,74.17,74.05,74.05,7571.660356949702,53.6161,53.674,53.5872,53.5872,7571.6604
2012-06-07 11:30:00,74.06,74.09,74.0,74.06,16333.153055705789,53.5944,53.6161,53.551,53.5944,16333.1531
2012-06-07 11:35:00,74.05,74.33,74.05,74.27,14277.98810167658,53.5872,53.7898,53.5872,53.7464,14277.9881
2012-06-07 11:40:00,74.28,74.35,74.27,74.34,7679.826933477555,53.7536,53.8043,53.7464,53.7971,7679.8269
2012-06-07 11:45:00,74.35,74.35,74.25,74.28,22498.6479177934,53.8043,53.8043,53.7319,53.7536,22498.6479
2012-06-07 11:50:00,74.29,74.39,74.28,74.35,8112.493239588966,53.7609,53.8332,53.7536,53.8043,8112.4932
2012-06-07 11:55:00,74.34,74.39,74.31,74.37,3136.830719307734,53.7971,53.8332,53.7753,53.8188,3136.8307
2012-06-07 12:00:00,74.36,74.39,74.31,74.39,16441.31963223364,53.8115,53.8332,53.7753,53.8332,16441.3196
2012-06-07 12:05:00,74.36,74.39,74.27,74.31,24012.979989183343,53.8115,53.8332,53.7464,53.7753,24012.98
2012-06-07 12:10:00,74.3,74.44,74.29,74.44,5624.66197944835,53.7681,53.8694,53.7609,53.8694,5624.662
2012-06-07 12:15:00,74.46,74.61,74.46,74.51,7787.993510005408,53.8839,53.9924,53.8839,53.9201,7787.9935
2012-06-07 12:20:00,74.53,74.55,74.42,74.45,4651.162790697675,53.9346,53.949,53.8549,53.8767,4651.1628
2012-06-07 12:25:00,74.45,74.47,74.39,74.45,28123.30989724175,53.8767,53.8911,53.8332,53.8767,28123.3099
2012-06-07 12:30:00,74.46,74.52,74.43,74.49,28339.64305029745,53.8839,53.9273,53.8622,53.9056,28339.6431
2012-06-07 12:35:00,74.5,74.54,74.48,74.53,5083.829096809086,53.9128,53.9418,53.8984,53.9346,5083.8291
2012-06-07 12:40:00,74.51,74.53,74.37,74.39,6273.661438615468,53.9201,53.9346,53.8188,53.8332,6273.6614
2012-06-07 12:45:00,74.42,74.47,74.39,74.39,8328.826392644673,53.8549,53.8911,53.8332,53.8332,8328.8264
2012-06-07 12:50:00,74.39,74.47,74.38,74.47,15684.153596538668,53.8332,53.8911,53.826,53.8911,15684.1536
2012-06-07 12:55:00,74.48,74.49,74.36,74.4,6706.327744726879,53.8984,53.9056,53.8115,53.8405,6706.3277
2012-06-07 13:00:00,74.36,74.39,74.33,74.39,5191.995673336939,53.8115,53.8332,53.7898,53.8332,5191.9957
2012-06-07 13:05:00,74.37,74.41,74.37,74.39,7138.994050838291,53.8188,53.8477,53.8188,53.8332,7138.9941
2012-06-07 13:10:00,74.4,74.44,74.39,74.4,5840.995132504056,53.8405,53.8694,53.8332,53.8405,5840.9951
2012-06-07 13:15:00,74.41,74.47,74.35,74.37,22065.98161168199,53.8477,53.8911,53.8043,53.8188,22065.9816
2012-06-07 13:20:00,74.37,74.43,74.35,74.43,9518.658734451054,53.8188,53.8622,53.8043,53.8622,9518.6587
2012-06-07 13:25:00,74.4,74.44,74.37,74.37,7571.660356949702,53.8405,53.8694,53.8188,53.8188,7571.6604
2012-06-07 13:30:00,74.36,74.37,74.31,74.35,10924.824229313142,53.8115,53.8188,53.7753,53.8043,10924.8242
2012-06-07 13:35:00,74.37,74.37,74.3,74.34,8004.326663061114,53.8188,53.8188,53.7681,53.7971,8004.3267
2012-06-07 13:40:00,74.34,74.4,74.34,74.36,10167.658193618172,53.7971,53.8405,53.7971,53.8115,10167.6582
2012-06-07 13:45:00,74.36,74.41,74.35,74.4,3353.16387236344,53.8115,53.8477,53.8043,53.8405,3353.1639
2012-06-07 13:50:00,74.39,74.39,74.27,74.27,6598.161168199026,53.8332,53.8332,53.7464,53.7464,6598.1612
2012-06-07 13:55:00,74.27,74.32,74.26,74.3,5408.328826392644,53.7464,53.7826,53.7392,53.7681,5408.3288
2012-06-07 14:00:00,74.29,74.3,74.27,74.29,4867.49594375338,53.7609,53.7681,53.7464,53.7609,4867.4959
2012-06-07 14:05:00,74.28,74.28,74.2,74.2,9843.158464034614,53.7536,53.7536,53.6957,53.6957,9843.1585
2012-06-07 14:10:00,74.21,74.26,74.2,74.24,8004.326663061114,53.703,53.7392,53.6957,53.7247,8004.3267
2012-06-07 14:15:00,74.23,74.33,74.23,74.3,6165.494862087615,53.7175,53.7898,53.7175,53.7681,6165.4949
2012-06-07 14:20:00,74.3,74.39,74.3,74.31,5408.328826392644,53.7681,53.8332,53.7681,53.7753,5408.3288
2012-06-07 14:25:00,74.33,74.33,74.27,74.27,5408.328826392644,53.7898,53.7898,53.7464,53.7464,5408.3288
2012-06-07 14:30:00,74.28,74.3,74.26,74.27,8653.32612222823,53.7536,53.7681,53.7392,53.7464,8653.3261
2012-06-07 14:35:00,74.27,74.29,74.23,74.23,7896.160086533261,53.7464,53.7609,53.7175,53.7175,7896.1601
2012-06-07 14:40:00,74.24,74.31,74.24,74.27,15359.65386695511,53.7247,53.7753,53.7247,53.7464,15359.6539
2012-06-07 14:45:00,74.26,74.27,74.24,74.27,3569.4970254191453,53.7392,53.7464,53.7247,53.7464,3569.497
2012-06-07 14:50:00,74.26,74.27,74.22,74.22,5949.161709031909,53.7392,53.7464,53.7102,53.7102,5949.1617
2012-06-07 14:55:00,74.25,74.27,74.24,74.25,7571.660356949702,53.7319,53.7464,53.7247,53.7319,7571.6604
2012-06-07 15:00:00,74.23,74.26,74.18,74.18,16549.486208761493,53.7175,53.7392,53.6813,53.6813,16549.4862
2012-06-07 15:05:00,74.18,74.22,74.15,74.16,13520.82206598161,53.6813,53.7102,53.6596,53.6668,13520.8221
2012-06-07 15:10:00,74.17,74.2,74.12,74.14,15359.65386695511,53.674,53.6957,53.6379,53.6523,15359.6539
2012-06-07 15:15:00,74.15,74.16,73.96,74.02,8977.82585181179,53.6596,53.6668,53.5221,53.5655,8977.8259
2012-06-07 15:20:00,74.02,74.1,74.0,74.06,17090.319091400757,53.5655,53.6234,53.551,53.5944,17090.3191
2012-06-07 15:25:00,74.04,74.12,74.01,74.1,28015.14332071389,53.58,53.6379,53.5582,53.6234,28015.1433
2012-06-07 15:30:00,74.09,74.12,74.0,74.04,35694.97025419145,53.6161,53.6379,53.551,53.58,35694.9703
2012-06-07 15:35:00,74.05,74.06,73.86,73.9,28880.475932936723,53.5872,53.5944,53.4497,53.4786,28880.4759
2012-06-07 15:40:00,73.89,73.96,73.8,73.8,45754.461871281776,53.4714,53.5221,53.4063,53.4063,45754.4619
2012-06-07 15:45:00,73.8,73.9,73.74,73.86,90643.59113034072,53.4063,53.4786,53.3629,53.4497,90643.5911
2012-06-07 15:50:00,73.86,73.87,73.68,73.79,89129.25905895077,53.4497,53.4569,53.3194,53.399,89129.2591
2012-06-07 15:55:00,73.78,74.11,73.73,73.97,366468.3612763656,53.3918,53.6306,53.3556,53.5293,366468.3613
2012-06-08 09:30:00,73.27,73.53,72.81,72.89,58734.45105462412,53.0227,53.2109,52.6899,52.7477,58734.4511
2012-06-08 09:35:00,72.93,73.0,72.8,72.81,16008.653326122228,52.7767,52.8273,52.6826,52.6899,16008.6533
2012-06-08 09:40:00,72.8,72.96,72.79,72.93,12330.98972417523,52.6826,52.7984,52.6754,52.7767,12330.9897
2012-06-08 09:45:00,72.95,73.04,72.8,72.98,14494.321254732287,52.7912,52.8563,52.6826,52.8129,14494.3213
2012-06-08 09:50:00,72.99,73.09,72.92,73.09,13520.82206598161,52.8201,52.8925,52.7695,52.8925,13520.8221
2012-06-08 09:55:00,73.1,73.21,72.92,72.98,21308.81557598702,52.8997,52.9793,52.7695,52.8129,21308.8156
2012-06-08 10:00:00,73.04,73.08,72.92,72.99,16224.986479177933,52.8563,52.8852,52.7695,52.8201,16224.9865
2012-06-08 10:05:00,72.96,73.16,72.93,73.03,23472.14710654408,52.7984,52.9431,52.7767,52.8491,23472.1471
2012-06-08 10:10:00,73.01,73.08,72.92,73.04,38290.968090859926,52.8346,52.8852,52.7695,52.8563,38290.9681
2012-06-08 10:15:00,73.01,73.18,72.89,73.07,73985.93834505137,52.8346,52.9576,52.7477,52.878,73985.9383
2012-06-08 10:20:00,73.08,73.12,72.99,73.08,8220.65981611682,52.8852,52.9142,52.8201,52.8852,8220.6598
2012-06-08 10:25:00,73.09,73.27,73.05,73.26,6814.494321254732,52.8925,53.0227,52.8635,53.0155,6814.4943
2012-06-08 10:30:00,73.29,73.33,73.22,73.29,6057.328285559762,53.0372,53.0662,52.9866,53.0372,6057.3283
2012-06-08 10:35:00,73.33,73.43,73.3,73.31,15035.154137371552,53.0662,53.1385,53.0444,53.0517,15035.1541
2012-06-08 10:40:00,73.31,73.41,73.29,73.39,33856.13845321796,53.0517,53.1241,53.0372,53.1096,33856.1385
2012-06-08 10:45:00,73.39,73.42,73.3,73.33,51270.95727420227,53.1096,53.1313,53.0444,53.0662,51270.9573
2012-06-08 10:50:00,73.35,73.36,73.29,73.35,8220.65981611682,53.0806,53.0879,53.0372,53.0806,8220.6598
2012-06-08 10:55:00,73.35,73.41,73.31,73.37,49648.45862628448,53.0806,53.1241,53.0517,53.0951,49648.4586
2012-06-08 11:00:00,73.37,73.4,73.29,73.39,19794.48350459708,53.0951,53.1168,53.0372,53.1096,19794.4835
2012-06-08 11:05:00,73.37,73.44,73.35,73.44,17090.319091400757,53.0951,53.1458,53.0806,53.1458,17090.3191
2012-06-08 11:10:00,73.44,73.57,73.43,73.55,18712.81773931855,53.1458,53.2398,53.1385,53.2254,18712.8177
2012-06-08 11:15:00,73.54,73.58,73.42,73.45,17198.48566792861,53.2181,53.2471,53.1313,53.153,17198.4857
2012-06-08 11:20:00,73.46,73.56,73.46,73.54,4110.32990805841,53.1602,53.2326,53.1602,53.2181,4110.3299
2012-06-08 11:25:00,73.55,73.58,73.46,73.5,11357.490535424551,53.2254,53.2471,53.1602,53.1892,11357.4905
2012-06-08 11:30:00,73.5,73.63,73.5,73.57,5516.495402920497,53.1892,53.2833,53.1892,53.2398,5516.4954
2012-06-08 11:35:00,73.54,73.6,73.51,73.57,7896.160086533261,53.2181,53.2615,53.1964,53.2398,7896.1601
2012-06-08 11:40:00,73.59,73.61,73.54,73.54,5949.161709031909,53.2543,53.2688,53.2181,53.2181,5949.1617
2012-06-08 11:45:00,73.55,73.62,73.53,73.6,4110.32990805841,53.2254,53.276,53.2109,53.2615,4110.3299
2012-06-08 11:50:00,73.59,73.61,73.55,73.57,5083.829096809086,53.2543,53.2688,53.2254,53.2398,5083.8291
2012-06-08 11:55:00,73.55,73.56,73.42,73.46,5624.66197944835,53.2254,53.2326,53.1313,53.1602,5624.662
2012-06-08 12:00:00,73.44,73.52,73.37,73.37,7138.994050838291,53.1458,53.2037,53.0951,53.0951,7138.9941
2012-06-08 12:05:00,73.39,73.49,73.36,73.41,9302.32558139535,53.1096,53.1819,53.0879,53.1241,9302.3256
2012-06-08 12:10:00,73.41,73.44,73.39,73.44,4975.662520281233,53.1241,53.1458,53.1096,53.1458,4975.6625
2012-06-08 12:15:00,73.42,73.42,73.38,73.41,8436.992969172525,53.1313,53.1313,53.1023,53.1241,8436.993
2012-06-08 12:20:00,73.41,73.43,73.32,73.37,6922.660897782585,53.1241,53.1385,53.0589,53.0951,6922.6609
2012-06-08 12:25:00,73.4,73.52,73.4,73.52,6489.994591671173,53.1168,53.2037,53.1168,53.2037,6489.9946
2012-06-08 12:30:00,73.54,73.73,73.54,73.69,9410.4921579232,53.2181,53.3556,53.2181,53.3267,9410.4922
2012-06-08 12:35:00,73.71,73.71,73.59,73.65,18929.15089237425,53.3411,53.3411,53.2543,53.2977,18929.1509
2012-06-08 12:40:00,73.65,73.69,73.58,73.65,12439.156300703082,53.2977,53.3267,53.2471,53.2977,12439.1563
2012-06-08 12:45:00,73.65,73.65,73.58,73.58,5840.995132504056,53.2977,53.2977,53.2471,53.2471,5840.9951
2012-06-08 12:50:00,73.59,73.62,73.53,73.58,4651.162790697675,53.2543,53.276,53.2109,53.2471,4651.1628
2012-06-08 12:55:00,73.59,73.6,73.55,73.58,3785.830178474851,53.2543,53.2615,53.2254,53.2471,3785.8302
2012-06-08 13:00:00,73.59,73.77,73.59,73.77,8977.82585181179,53.2543,53.3846,53.2543,53.3846,8977.8259
2012-06-08 13:05:00,73.78,73.86,73.76,73.86,11790.156841535963,53.3918,53.4497,53.3773,53.4497,11790.1568
2012-06-08 13:10:00,73.83,73.88,73.8,73.8,9085.992428339645,53.428,53.4642,53.4063,53.4063,9085.9924
2012-06-08 13:15:00,73.83,73.83,73.65,73.65,11573.82368848026,53.428,53.428,53.2977,53.2977,11573.8237
2012-06-08 13:20:00,73.63,73.68,73.62,73.62,12871.822606814494,53.2833,53.3194,53.276,53.276,12871.8226
2012-06-08 13:25:00,73.62,73.62,73.55,73.59,10600.324499729582,53.276,53.276,53.2254,53.2543,10600.3245
2012-06-08 13:30:00,73.59,73.6,73.54,73.57,10167.658193618172,53.2543,53.2615,53.2181,53.2398,10167.6582
2012-06-08 13:35:00,73.57,73.66,73.55,73.58,11681.990265008111,53.2398,53.305,53.2254,53.2471,11681.9903
2012-06-08 13:40:00,73.55,73.55,73.47,73.48,4975.662520281233,53.2254,53.2254,53.1675,53.1747,4975.6625
2012-06-08 13:45:00,73.49,73.51,73.46,73.49,8977.82585181179,53.1819,53.1964,53.1602,53.1819,8977.8259
2012-06-08 13:50:00,73.49,73.56,73.49,73.53,10275.824770146024,53.1819,53.2326,53.1819,53.2109,10275.8248
2012-06-08 13:55:00,73.55,73.57,73.5,73.52,6706.327744726879,53.2254,53.2398,53.1892,53.2037,6706.3277
2012-06-08 14:00:00,73.51,73.55,73.5,73.53,5191.995673336939,53.1964,53.2254,53.1892,53.2109,5191.9957
2012-06-08 14:05:00,73.52,73.61,73.52,73.59,6922.660897782585,53.2037,53.2688,53.2037,53.2543,6922.6609
2012-06-08 14:10:00,73.6,73.6,73.54,73.59,4867.49594375338,53.2615,53.2615,53.2181,53.2543,4867.4959
2012-06-08 14:15:00,73.59,73.61,73.53,73.53,5840.995132504056,53.2543,53.2688,53.2109,53.2109,5840.9951
2012-06-08 14:20:00,73.52,73.56,73.51,73.55,4218.496484586262,53.2037,53.2326,53.1964,53.2254,4218.4965
2012-06-08 14:25:00,73.55,73.58,73.53,73.54,10383.991346673878,53.2254,53.2471,53.2109,53.2181,10383.9913
2012-06-08 14:30:00,73.54,73.69,73.52,73.65,22606.814494321254,53.2181,53.3267,53.2037,53.2977,22606.8145
2012-06-08 14:35:00,73.65,73.67,73.59,73.59,33423.47214710654,53.2977,53.3122,53.2543,53.2543,33423.4721
2012-06-08 14:40:00,73.6,73.72,73.59,73.7,23472.14710654408,53.2615,53.3484,53.2543,53.3339,23472.1471
2012-06-08 14:45:00,73.7,73.72,73.65,73.68,16333.153055705789,53.3339,53.3484,53.2977,53.3194,16333.1531
2012-06-08 14:50:00,73.68,73.69,73.65,73.66,11898.323418063816,53.3194,53.3267,53.2977,53.305,11898.3234
2012-06-08 14:55:00,73.65,73.65,73.57,73.57,12979.989183342346,53.2977,53.2977,53.2398,53.2398,12979.9892
2012-06-08 15:00:00,73.59,73.64,73.57,73.57,20659.8161168199,53.2543,53.2905,53.2398,53.2398,20659.8161
2012-06-08 15:05:00,73.57,73.65,73.57,73.61,17631.15197404002,53.2398,53.2977,53.2398,53.2688,17631.152
2012-06-08 15:10:00,73.62,73.7,73.61,73.64,28555.97620335316,53.276,53.3339,53.2688,53.2905,28555.9762
2012-06-08 15:15:00,73.64,73.65,73.6,73.61,21957.815035154137,53.2905,53.2977,53.2615,53.2688,21957.815
2012-06-08 15:20:00,73.61,73.63,73.55,73.56,26176.3115197404,53.2688,53.2833,53.2254,53.2326,26176.3115
2012-06-08 15:25:00,73.56,73.64,73.52,73.52,29313.14223904813,53.2326,53.2905,53.2037,53.2037,29313.1422
2012-06-08 15:30:00,73.52,73.53,73.46,73.5,36235.80313683072,53.2037,53.2109,53.1602,53.1892,36235.8031
2012-06-08 15:35:00,73.49,73.5,73.38,73.4,44672.79610600325,53.1819,53.1892,53.1023,53.1168,44672.7961
2012-06-08 15:40:00,73.41,73.49,73.38,73.45,31043.80746349378,53.1241,53.1819,53.1023,53.153,31043.8075
2012-06-08 15:45:00,73.44,73.6,73.44,73.53,59383.45051379124,53.1458,53.2615,53.1458,53.2109,59383.4505
2012-06-08 15:50:00,73.53,73.54,73.43,73.53,66955.11087074094,53.2109,53.2181,53.1385,53.2109,66955.1109
2012-06-08 15:55:00,73.53,73.6,73.47,73.6,87182.26068144944,53.2109,53.2615,53.1675,53.2615,87182.2607
2012-06-11 09:30:00,74.36,74.45,74.12,74.21,29204.97566252028,53.8115,53.8767,53.6379,53.703,29204.9757
2012-06-11 09:35:00,74.2,74.36,74.1,74.36,17847.485127095726,53.6957,53.8115,53.6234,53.8115,17847.4851
2012-06-11 09:40:00,74.31,74.46,74.27,74.39,12763.656030286642,53.7753,53.8839,53.7464,53.8332,12763.656
2012-06-11 09:45:00,74.37,74.5,74.28,74.45,14494.321254732287,53.8188,53.9128,53.7536,53.8767,14494.3213
2012-06-11 09:50:00,74.42,74.48,74.32,74.44,14386.154678204435,53.8549,53.8984,53.7826,53.8694,14386.1547
2012-06-11 09:55:00,74.41,74.48,74.21,74.21,32017.306652244457,53.8477,53.8984,53.703,53.703,32017.3067
2012-06-11 10:00:00,74.27,74.29,74.09,74.17,20118.98323418064,53.7464,53.7609,53.6161,53.674,20118.9832
2012-06-11 10:05:00,74.15,74.15,73.88,73.88,11357.490535424551,53.6596,53.6596,53.4642,53.4642,11357.4905
2012-06-11 10:10:00,73.88,73.99,73.79,73.94,16765.819361817197,53.4642,53.5438,53.399,53.5076,16765.8194
2012-06-11 10:15:00,73.94,74.08,73.94,73.97,23363.980530016222,53.5076,53.6089,53.5076,53.5293,23363.9805
2012-06-11 10:20:00,73.96,74.07,73.95,74.02,32774.47268793943,53.5221,53.6017,53.5148,53.5655,32774.4727
2012-06-11 10:25:00,74.02,74.16,74.01,74.16,19145.484045429963,53.5655,53.6668,53.5582,53.6668,19145.484
2012-06-11 10:30:00,74.14,74.21,74.1,74.14,18820.984315846403,53.6523,53.703,53.6234,53.6523,18820.9843
2012-06-11 10:35:00,74.14,74.29,74.14,74.21,9194.159004867495,53.6523,53.7609,53.6523,53.703,9194.159
2012-06-11 10:40:00,74.23,74.23,74.1,74.2,14926.9875608437,53.7175,53.7175,53.6234,53.6957,14926.9876
2012-06-11 10:45:00,74.16,74.22,74.14,74.2,9734.99188750676,53.6668,53.7102,53.6523,53.6957,9734.9919
2012-06-11 10:50:00,74.18,74.21,74.03,74.05,7787.993510005408,53.6813,53.703,53.5727,53.5872,7787.9935
2012-06-11 10:55:00,74.03,74.04,73.9,73.97,4867.49594375338,53.5727,53.58,53.4786,53.5293,4867.4959
2012-06-11 11:00:00,73.92,73.95,73.75,73.86,8545.159545700379,53.4931,53.5148,53.3701,53.4497,8545.1595
2012-06-11 11:05:00,73.88,74.02,73.85,74.02,31476.4737696052,53.4642,53.5655,53.4425,53.5655,31476.4738
2012-06-11 11:10:00,74.02,74.02,73.78,73.89,28664.14277988101,53.5655,53.5655,53.3918,53.4714,28664.1428
2012-06-11 11:15:00,73.87,73.92,73.79,73.83,13304.488912925906,53.4569,53.4931,53.399,53.428,13304.4889
2012-06-11 11:20:00,73.8,73.88,73.71,73.79,9410.4921579232,53.4063,53.4642,53.3411,53.399,9410.4922
2012-06-11 11:25:00,73.75,73.78,73.71,73.78,3244.9972958355866,53.3701,53.3918,53.3411,53.3918,3244.9973
2012-06-11 11:30:00,73.76,73.84,73.72,73.8,15792.320173066522,53.3773,53.4352,53.3484,53.4063,15792.3202
2012-06-11 11:35:00,73.8,73.89,73.76,73.87,10275.824770146024,53.4063,53.4714,53.3773,53.4569,10275.8248
2012-06-11 11:40:00,73.88,73.96,73.88,73.9,4434.8296376419685,53.4642,53.5221,53.4642,53.4786,4434.8296
2012-06-11 11:45:00,73.95,74.01,73.9,74.01,6273.661438615468,53.5148,53.5582,53.4786,53.5582,6273.6614
2012-06-11 11:50:00,74.0,74.01,73.82,73.84,6706.327744726879,53.551,53.5582,53.4208,53.4352,6706.3277
2012-06-11 11:55:00,73.8,73.97,73.78,73.93,6273.661438615468,53.4063,53.5293,53.3918,53.5004,6273.6614
2012-06-11 12:00:00,73.91,73.91,73.85,73.9,5732.828555976204,53.4859,53.4859,53.4425,53.4786,5732.8286
2012-06-11 12:05:00,73.9,73.98,73.8,73.81,7463.49378042185,53.4786,53.5365,53.4063,53.4135,7463.4938
2012-06-11 12:10:00,73.87,73.9,73.79,73.84,7896.160086533261,53.4569,53.4786,53.399,53.4352,7896.1601
2012-06-11 12:15:00,73.83,73.88,73.75,73.78,7247.160627366144,53.428,53.4642,53.3701,53.3918,7247.1606
2012-06-11 12:20:00,73.76,73.76,73.68,73.68,4326.663061114115,53.3773,53.3773,53.3194,53.3194,4326.6631
2012-06-11 12:25:00,73.7,73.71,73.65,73.67,3677.6636019469984,53.3339,53.3411,53.2977,53.3122,3677.6636
2012-06-11 12:30:00,73.7,73.7,73.65,73.68,4218.496484586262,53.3339,53.3339,53.2977,53.3194,4218.4965
2012-06-11 12:35:00,73.71,73.76,73.69,73.75,5083.829096809086,53.3411,53.3773,53.3267,53.3701,5083.8291
2012-06-11 12:40:00,73.75,73.75,73.7,73.74,4002.163331530557,53.3701,53.3701,53.3339,53.3629,4002.1633
2012-06-11 12:45:00,73.78,73.82,73.76,73.8,8869.659275283937,53.3918,53.4208,53.3773,53.4063,8869.6593
2012-06-11 12:50:00,73.81,73.85,73.78,73.83,2704.164413196322,53.4135,53.4425,53.3918,53.428,2704.1644
2012-06-11 12:55:00,73.78,73.82,73.76,73.82,5840.995132504056,53.3918,53.4208,53.3773,53.4208,5840.9951
2012-06-11 13:00:00,73.81,73.84,73.76,73.81,2812.330989724175,53.4135,53.4352,53.3773,53.4135,2812.331
2012-06-11 13:05:00,73.88,73.9,73.83,73.85,4434.8296376419685,53.4642,53.4786,53.428,53.4425,4434.8296
2012-06-11 13:10:00,73.84,74.04,73.82,74.04,4110.32990805841,53.4352,53.58,53.4208,53.58,4110.3299
2012-06-11 13:15:00,74.03,74.14,73.95,74.14,16549.486208761493,53.5727,53.6523,53.5148,53.6523,16549.4862
2012-06-11 13:20:00,74.12,74.13,74.0,74.02,6814.494321254732,53.6379,53.6451,53.551,53.5655,6814.4943
2012-06-11 13:25:00,74.02,74.05,74.0,74.03,5516.495402920497,53.5655,53.5872,53.551,53.5727,5516.4954
2012-06-11 13:30:00,74.02,74.04,73.94,74.02,6922.660897782585,53.5655,53.58,53.5076,53.5655,6922.6609
2012-06-11 13:35:00,73.98,74.11,73.98,74.02,6489.994591671173,53.5365,53.6306,53.5365,53.5655,6489.9946
2012-06-11 13:40:00,74.03,74.03,73.94,73.94,3136.830719307734,53.5727,53.5727,53.5076,53.5076,3136.8307
2012-06-11 13:45:00,73.96,73.99,73.9,73.93,9302.32558139535,53.5221,53.5438,53.4786,53.5004,9302.3256
2012-06-11 13:50:00,73.94,73.98,73.9,73.97,4759.329367225527,53.5076,53.5365,53.4786,53.5293,4759.3294
2012-06-11 13:55:00,73.98,74.0,73.92,73.95,6598.161168199026,53.5365,53.551,53.4931,53.5148,6598.1612
2012-06-11 14:00:00,73.9,73.95,73.7,73.77,12871.822606814494,53.4786,53.5148,53.3339,53.3846,12871.8226
2012-06-11 14:05:00,73.76,73.88,73.76,73.85,17631.15197404002,53.3773,53.4642,53.3773,53.4425,17631.152
2012-06-11 14:10:00,73.84,73.84,73.76,73.78,7247.160627366144,53.4352,53.4352,53.3773,53.3918,7247.1606
2012-06-11 14:15:00,73.79,73.81,73.73,73.78,11141.157382368849,53.399,53.4135,53.3556,53.3918,11141.1574
2012-06-11 14:20:00,73.76,73.82,73.75,73.77,9626.825310978908,53.3773,53.4208,53.3701,53.3846,9626.8253
2012-06-11 14:25:00,73.75,73.81,73.71,73.75,5949.161709031909,53.3701,53.4135,53.3411,53.3701,5949.1617
2012-06-11 14:30:00,73.76,73.8,73.72,73.78,11681.990265008111,53.3773,53.4063,53.3484,53.3918,11681.9903
2012-06-11 14:35:00,73.77,73.77,73.72,73.74,7247.160627366144,53.3846,53.3846,53.3484,53.3629,7247.1606
2012-06-11 14:40:00,73.75,73.81,73.75,73.78,8112.493239588966,53.3701,53.4135,53.3701,53.3918,8112.4932
2012-06-11 14:45:00,73.79,73.79,73.71,73.73,7463.49378042185,53.399,53.399,53.3411,53.3556,7463.4938
2012-06-11 14:50:00,73.73,73.76,73.64,73.64,8545.159545700379,53.3556,53.3773,53.2905,53.2905,8545.1595
2012-06-11 14:55:00,73.65,73.8,73.63,73.75,22174.14818820984,53.2977,53.4063,53.2833,53.3701,22174.1482
2012-06-11 15:00:00,73.72,73.78,73.63,73.65,9518.658734451054,53.3484,53.3918,53.2833,53.2977,9518.6587
2012-06-11 15:05:00,73.64,73.65,73.55,73.6,14386.154678204435,53.2905,53.2977,53.2254,53.2615,14386.1547
2012-06-11 15:10:00,73.61,73.63,73.53,73.59,9843.158464034614,53.2688,53.2833,53.2109,53.2543,9843.1585
2012-06-11 15:15:00,73.58,73.58,73.49,73.53,16008.653326122228,53.2471,53.2471,53.1819,53.2109,16008.6533
2012-06-11 15:20:00,73.5,73.54,73.44,73.51,8977.82585181179,53.1892,53.2181,53.1458,53.1964,8977.8259
2012-06-11 15:25:00,73.53,73.53,73.42,73.44,9626.825310978908,53.2109,53.2109,53.1313,53.1458,9626.8253
2012-06-11 15:30:00,73.43,73.55,73.43,73.46,15035.154137371552,53.1385,53.2254,53.1385,53.1602,15035.1541
2012-06-11 15:35:00,73.46,73.55,73.41,73.54,16008.653326122228,53.1602,53.2254,53.1241,53.2181,16008.6533
2012-06-11 15:40:00,73.56,73.67,73.56,73.64,13737.155219037317,53.2326,53.3122,53.2326,53.2905,13737.1552
2012-06-11 15:45:00,73.61,73.64,73.4,73.4,28772.30935640887,53.2688,53.2905,53.1168,53.1168,28772.3094
2012-06-11 15:50:00,73.36,73.41,73.17,73.17,30070.308274743104,53.0879,53.1241,52.9504,52.9504,30070.3083
2012-06-11 15:55:00,73.18,73.23,73.1,73.16,58950.78420767983,52.9576,52.9938,52.8997,52.9431,58950.7842
2012-06-12 09:30:00,73.61,73.85,73.43,73.71,35478.63710113575,53.2688,53.4425,53.1385,53.3411,35478.6371
2012-06-12 09:35:00,73.71,73.71,73.29,73.29,23904.813412655487,53.3411,53.3411,53.0372,53.0372,23904.8134
2012-06-12 09:40:00,73.29,73.47,73.25,73.47,17522.98539751217,53.0372,53.1675,53.0083,53.1675,17522.9854
2012-06-12 09:45:00,73.45,73.64,73.41,73.52,23255.81395348837,53.153,53.2905,53.1241,53.2037,23255.814
2012-06-12 09:50:00,73.49,73.62,73.46,73.51,23472.14710654408,53.1819,53.276,53.1602,53.1964,23472.1471
2012-06-12 09:55:00,73.53,73.62,73.41,73.42,14818.820984315846,53.2109,53.276,53.1241,53.1313,14818.821
2012-06-12 10:00:00,73.41,73.75,73.41,73.54,35803.136830719304,53.1241,53.3701,53.1241,53.2181,35803.1368
2012-06-12 10:05:00,73.53,73.57,73.16,73.25,31151.974040021632,53.2109,53.2398,52.9431,53.0083,31151.974
2012-06-12 10:10:00,73.26,73.31,73.14,73.17,16765.819361817197,53.0155,53.0517,52.9287,52.9504,16765.8194
2012-06-12 10:15:00,73.18,73.29,73.13,73.17,12763.656030286642,52.9576,53.0372,52.9214,52.9504,12763.656
2012-06-12 10:20:00,73.18,73.2,73.05,73.16,11357.490535424551,52.9576,52.9721,52.8635,52.9431,11357.4905
2012-06-12 10:25:00,73.18,73.22,73.09,73.11,5300.162249864791,52.9576,52.9866,52.8925,52.907,5300.1622
2012-06-12 10:30:00,73.05,73.1,72.92,72.95,9951.325040562466,52.8635,52.8997,52.7695,52.7912,9951.325
2012-06-12 10:35:00,72.97,73.01,72.81,72.82,11898.323418063816,52.8056,52.8346,52.6899,52.6971,11898.3234
2012-06-12 10:40:00,72.86,73.17,72.83,73.06,15467.820443482964,52.726,52.9504,52.7043,52.8708,15467.8204
2012-06-12 10:45:00,73.04,73.19,73.01,73.09,12222.823147647376,52.8563,52.9648,52.8346,52.8925,12222.8231
2012-06-12 10:50:00,73.12,73.13,72.98,73.02,11141.157382368849,52.9142,52.9214,52.8129,52.8418,11141.1574
2012-06-12 10:55:00,73.04,73.12,72.92,72.95,9194.159004867495,52.8563,52.9142,52.7695,52.7912,9194.159
2012-06-12 11:00:00,73.02,73.22,73.01,73.18,11032.990805840996,52.8418,52.9866,52.8346,52.9576,11032.9908
2012-06-12 11:05:00,73.22,73.31,73.2,73.24,6814.494321254732,52.9866,53.0517,52.9721,53.001,6814.4943
2012-06-12 11:10:00,73.24,73.49,73.24,73.41,14061.654948620877,53.001,53.1819,53.001,53.1241,14061.6549
2012-06-12 11:15:00,73.39,73.47,73.37,73.43,4218.496484586262,53.1096,53.1675,53.0951,53.1385,4218.4965
2012-06-12 11:20:00,73.42,73.65,73.42,73.63,7787.993510005408,53.1313,53.2977,53.1313,53.2833,7787.9935
2012-06-12 11:25:00,73.64,73.71,73.59,73.65,7138.994050838291,53.2905,53.3411,53.2543,53.2977,7138.9941
2012-06-12 11:30:00,73.68,73.69,73.58,73.63,3353.16387236344,53.3194,53.3267,53.2471,53.2833,3353.1639
2012-06-12 11:35:00,73.63,73.65,73.55,73.6,16765.819361817197,53.2833,53.2977,53.2254,53.2615,16765.8194
2012-06-12 11:40:00,73.6,73.69,73.6,73.69,7463.49378042185,53.2615,53.3267,53.2615,53.3267,7463.4938
2012-06-12 11:45:00,73.69,73.77,73.69,73.72,8869.659275283937,53.3267,53.3846,53.3267,53.3484,8869.6593
2012-06-12 11:50:00,73.69,73.7,73.62,73.62,3244.9972958355866,53.3267,53.3339,53.276,53.276,3244.9973
2012-06-12 11:55:00,73.58,73.61,73.53,73.53,5840.995132504056,53.2471,53.2688,53.2109,53.2109,5840.9951
2012-06-12 12:00:00,73.53,73.65,73.53,73.61,12655.489453758788,53.2109,53.2977,53.2109,53.2688,12655.4895
2012-06-12 12:05:00,73.62,73.65,73.51,73.54,3569.4970254191453,53.276,53.2977,53.1964,53.2181,3569.497
2012-06-12 12:10:00,73.5,73.53,73.46,73.53,4002.163331530557,53.1892,53.2109,53.1602,53.2109,4002.1633
2012-06-12 12:15:00,73.49,73.53,73.48,73.49,4110.32990805841,53.1819,53.2109,53.1747,53.1819,4110.3299
2012-06-12 12:20:00,73.51,73.53,73.48,73.53,2163.3315305570577,53.1964,53.2109,53.1747,53.2109,2163.3315
2012-06-12 12:25:00,73.52,73.53,73.45,73.45,3353.16387236344,53.2037,53.2109,53.153,53.153,3353.1639
2012-06-12 12:30:00,73.44,73.51,73.44,73.48,2920.497566252028,53.1458,53.1964,53.1458,53.1747,2920.4976
2012-06-12 12:35:00,73.47,73.6,73.47,73.55,5949.161709031909,53.1675,53.2615,53.1675,53.2254,5949.1617
2012-06-12 12:40:00,73.55,73.55,73.49,73.51,1514.3320713899404,53.2254,53.2254,53.1819,53.1964,1514.3321
2012-06-12 12:45:00,73.51,73.51,73.48,73.51,3353.16387236344,53.1964,53.1964,53.1747,53.1964,3353.1639
2012-06-12 12:50:00,73.51,73.54,73.5,73.52,2920.497566252028,53.1964,53.2181,53.1892,53.2037,2920.4976
2012-06-12 12:55:00,73.52,73.52,73.48,73.49,2379.6646836127634,53.2037,53.2037,53.1747,53.1819,2379.6647
2012-06-12 13:00:00,73.5,73.51,73.45,73.45,7030.8274743104375,53.1892,53.1964,53.153,53.153,7030.8275
2012-06-12 13:05:00,73.46,73.5,73.43,73.43,3353.16387236344,53.1602,53.1892,53.1385,53.1385,3353.1639
2012-06-12 13:10:00,73.44,73.6,73.44,73.53,28880.475932936723,53.1458,53.2615,53.1458,53.2109,28880.4759
2012-06-12 13:15:00,73.53,73.57,73.49,73.53,10816.657652785289,53.2109,53.2398,53.1819,53.2109,10816.6577
2012-06-12 13:20:00,73.57,73.62,73.45,73.45,21849.648458626285,53.2398,53.276,53.153,53.153,21849.6485
2012-06-12 13:25:00,73.47,73.49,73.44,73.45,7247.160627366144,53.1675,53.1819,53.1458,53.153,7247.1606
2012-06-12 13:30:00,73.47,73.48,73.42,73.42,3461.3304488912927,53.1675,53.1747,53.1313,53.1313,3461.3304
2012-06-12 13:35:00,73.44,73.51,73.44,73.46,11141.157382368849,53.1458,53.1964,53.1458,53.1602,11141.1574
2012-06-12 13:40:00,73.48,73.52,73.41,73.42,11681.990265008111,53.1747,53.2037,53.1241,53.1313,11681.9903
2012-06-12 13:45:00,73.42,73.49,73.33,73.39,8761.492698756085,53.1313,53.1819,53.0662,53.1096,8761.4927
2012-06-12 13:50:00,73.38,73.46,73.36,73.37,8545.159545700379,53.1023,53.1602,53.0879,53.0951,8545.1595
2012-06-12 13:55:00,73.39,73.39,73.25,73.27,9194.159004867495,53.1096,53.1096,53.0083,53.0227,9194.159
2012-06-12 14:00:00,73.29,73.44,73.29,73.44,7571.660356949702,53.0372,53.1458,53.0372,53.1458,7571.6604
2012-06-12 14:05:00,73.43,73.44,73.27,73.3,6922.660897782585,53.1385,53.1458,53.0227,53.0444,6922.6609
2012-06-12 14:10:00,73.29,73.32,73.2,73.32,9085.992428339645,53.0372,53.0589,52.9721,53.0589,9085.9924
2012-06-12 14:15:00,73.3,73.31,73.22,73.3,6273.661438615468,53.0444,53.0517,52.9866,53.0444,6273.6614
2012-06-12 14:20:00,73.3,73.34,73.24,73.3,11141.157382368849,53.0444,53.0734,53.001,53.0444,11141.1574
2012-06-12 14:25:00,73.3,73.32,73.26,73.28,7030.8274743104375,53.0444,53.0589,53.0155,53.03,7030.8275
2012-06-12 14:30:00,73.27,73.35,73.27,73.34,21957.815035154137,53.0227,53.0806,53.0227,53.0734,21957.815
2012-06-12 14:35:00,73.36,73.43,73.3,73.4,13304.488912925906,53.0879,53.1385,53.0444,53.1168,13304.4889
2012-06-12 14:40:00,73.41,73.41,73.33,73.34,10924.824229313142,53.1241,53.1241,53.0662,53.0734,10924.8242
2012-06-12 14:45:00,73.34,73.42,73.32,73.36,12006.489994591671,53.0734,53.1313,53.0589,53.0879,12006.49
2012-06-12 14:50:00,73.37,73.37,73.18,73.24,12871.822606814494,53.0951,53.0951,52.9576,53.001,12871.8226
2012-06-12 14:55:00,73.27,73.35,73.24,73.32,9410.4921579232,53.0227,53.0806,53.001,53.0589,9410.4922
2012-06-12 15:00:00,73.33,73.38,73.31,73.35,16657.652785289345,53.0662,53.1023,53.0517,53.0806,16657.6528
2012-06-12 15:05:00,73.36,73.41,73.34,73.36,14169.821525148727,53.0879,53.1241,53.0734,53.0879,14169.8215
2012-06-12 15:10:00,73.36,73.41,73.33,73.35,16549.486208761493,53.0879,53.1241,53.0662,53.0806,16549.4862
2012-06-12 15:15:00,73.34,73.37,73.27,73.27,14710.654407787992,53.0734,53.0951,53.0227,53.0227,14710.6544
2012-06-12 15:20:00,73.26,73.36,73.22,73.36,14926.9875608437,53.0155,53.0879,52.9866,53.0879,14926.9876
2012-06-12 15:25:00,73.37,73.46,73.32,73.43,24986.47917793402,53.0951,53.1602,53.0589,53.1385,24986.4792
2012-06-12 15:30:00,73.44,73.45,73.34,73.35,20876.14926987561,53.1458,53.153,53.0734,53.0806,20876.1493
2012-06-12 15:35:00,73.34,73.43,73.34,73.36,18712.81773931855,53.0734,53.1385,53.0734,53.0879,18712.8177
2012-06-12 15:40:00,73.37,73.57,73.36,73.52,32558.13953488372,53.0951,53.2398,53.0879,53.2037,32558.1395
2012-06-12 15:45:00,73.51,73.55,73.45,73.49,49432.12547322877,53.1964,53.2254,53.153,53.1819,49432.1255
2012-06-12 15:50:00,73.48,73.53,73.45,73.47,58085.451595457,53.1747,53.2109,53.153,53.1675,58085.4516
2012-06-12 15:55:00,73.46,73.49,73.35,73.36,141590.04867495943,53.1602,53.1819,53.0806,53.0879,141590.0487
2012-06-13 09:30:00,73.01,73.17,72.87,73.04,29529.47539210384,52.8346,52.9504,52.7333,52.8563,29529.4754
2012-06-13 09:35:00,73.04,73.13,72.95,72.96,16765.819361817197,52.8563,52.9214,52.7912,52.7984,16765.8194
2012-06-13 09:40:00,72.92,73.01,72.84,72.92,5191.995673336939,52.7695,52.8346,52.7116,52.7695,5191.9957
2012-06-13 09:45:00,72.9,72.93,72.8,72.84,9410.4921579232,52.755,52.7767,52.6826,52.7116,9410.4922
2012-06-13 09:50:00,72.85,72.85,72.73,72.82,22931.31422390481,52.7188,52.7188,52.632,52.6971,22931.3142
2012-06-13 09:55:00,72.79,72.94,72.71,72.93,17090.319091400757,52.6754,52.7839,52.6175,52.7767,17090.3191
2012-06-13 10:00:00,72.93,73.1,72.85,73.03,11357.490535424551,52.7767,52.8997,52.7188,52.8491,11357.4905
2012-06-13 10:05:00,73.04,73.13,72.92,73.06,8761.492698756085,52.8563,52.9214,52.7695,52.8708,8761.4927
2012-06-13 10:10:00,73.1,73.17,73.04,73.12,14277.98810167658,52.8997,52.9504,52.8563,52.9142,14277.9881
2012-06-13 10:15:00,73.14,73.2,73.07,73.2,3244.9972958355866,52.9287,52.9721,52.878,52.9721,3244.9973
2012-06-13 10:20:00,73.23,73.24,73.04,73.04,7896.160086533261,52.9938,53.001,52.8563,52.8563,7896.1601
2012-06-13 10:25:00,73.04,73.04,72.93,73.03,6165.494862087615,52.8563,52.8563,52.7767,52.8491,6165.4949
2012-06-13 10:30:00,73.03,73.17,73.03,73.15,8112.493239588966,52.8491,52.9504,52.8491,52.9359,8112.4932
2012-06-13 10:35:00,73.2,73.29,73.16,73.29,16224.986479177933,52.9721,53.0372,52.9431,53.0372,16224.9865
2012-06-13 10:40:00,73.29,73.41,73.29,73.37,15359.65386695511,53.0372,53.1241,53.0372,53.0951,15359.6539
2012-06-13 10:45:00,73.42,73.42,73.27,73.28,5083.829096809086,53.1313,53.1313,53.0227,53.03,5083.8291
2012-06-13 10:50:00,73.29,73.29,73.24,73.28,8220.65981611682,53.0372,53.0372,53.001,53.03,8220.6598
2012-06-13 10:55:00,73.27,73.33,73.24,73.29,5949.161709031909,53.0227,53.0662,53.001,53.0372,5949.1617
2012-06-13 11:00:00,73.29,73.29,73.09,73.15,11249.3239588967,53.0372,53.0372,52.8925,52.9359,11249.324
2012-06-13 11:05:00,73.17,73.18,73.05,73.05,2920.497566252028,52.9504,52.9576,52.8635,52.8635,2920.4976
2012-06-13 11:10:00,73.07,73.09,72.96,73.04,10492.15792320173,52.878,52.8925,52.7984,52.8563,10492.1579
2012-06-13 11:15:00,73.02,73.02,72.92,72.92,9410.4921579232,52.8418,52.8418,52.7695,52.7695,9410.4922
2012-06-13 11:20:00,72.92,73.0,72.92,73.0,8112.493239588966,52.7695,52.8273,52.7695,52.8273,8112.4932
2012-06-13 11:25:00,72.99,73.02,72.92,72.93,8328.826392644673,52.8201,52.8418,52.7695,52.7767,8328.8264
2012-06-13 11:30:00,72.94,73.13,72.92,73.11,5408.328826392644,52.7839,52.9214,52.7695,52.907,5408.3288
2012-06-13 11:35:00,73.14,73.16,73.01,73.01,9518.658734451054,52.9287,52.9431,52.8346,52.8346,9518.6587
2012-06-13 11:40:00,73.01,73.04,72.89,72.89,4867.49594375338,52.8346,52.8563,52.7477,52.7477,4867.4959
2012-06-13 11:45:00,72.92,72.92,72.84,72.84,4218.496484586262,52.7695,52.7695,52.7116,52.7116,4218.4965
2012-06-13 11:50:00,72.88,72.88,72.8,72.81,4218.496484586262,52.7405,52.7405,52.6826,52.6899,4218.4965
2012-06-13 11:55:00,72.8,72.88,72.79,72.85,5083.829096809086,52.6826,52.7405,52.6754,52.7188,5083.8291
2012-06-13 12:00:00,72.83,72.88,72.78,72.86,5083.829096809086,52.7043,52.7405,52.6681,52.726,5083.8291
2012-06-13 12:05:00,72.84,72.84,72.76,72.82,10708.491076257436,52.7116,52.7116,52.6537,52.6971,10708.4911
2012-06-13 12:10:00,72.8,72.88,72.76,72.83,7679.826933477555,52.6826,52.7405,52.6537,52.7043,7679.8269
2012-06-13 12:15:00,72.85,72.85,72.76,72.8,10924.824229313142,52.7188,52.7188,52.6537,52.6826,10924.8242
2012-06-13 12:20:00,72.83,72.84,72.8,72.84,4542.9962141698215,52.7043,52.7116,52.6826,52.7116,4542.9962
2012-06-13 12:25:00,72.82,72.83,72.73,72.78,4651.162790697675,52.6971,52.7043,52.632,52.6681,4651.1628
2012-06-13 12:30:00,72.8,72.85,72.8,72.83,7571.660356949702,52.6826,52.7188,52.6826,52.7043,7571.6604
2012-06-13 12:35:00,72.86,72.9,72.8,72.89,8112.493239588966,52.726,52.755,52.6826,52.7477,8112.4932
2012-06-13 12:40:00,72.89,72.98,72.89,72.97,6381.828015143321,52.7477,52.8129,52.7477,52.8056,6381.828
2012-06-13 12:45:00,72.99,73.03,72.9,72.9,7247.160627366144,52.8201,52.8491,52.755,52.755,7247.1606
2012-06-13 12:50:00,72.9,72.9,72.8,72.88,13412.655489453758,52.755,52.755,52.6826,52.7405,13412.6555
2012-06-13 12:55:00,72.83,72.89,72.81,72.89,3461.3304488912927,52.7043,52.7477,52.6899,52.7477,3461.3304
2012-06-13 13:00:00,72.89,72.93,72.88,72.92,8436.992969172525,52.7477,52.7767,52.7405,52.7695,8436.993
2012-06-13 13:05:00,72.92,73.01,72.9,73.01,6057.328285559762,52.7695,52.8346,52.755,52.8346,6057.3283
2012-06-13 13:10:00,72.99,73.0,72.94,72.94,1838.8318009734992,52.8201,52.8273,52.7839,52.7839,1838.8318
2012-06-13 13:15:00,72.94,72.94,72.88,72.94,3353.16387236344,52.7839,52.7839,52.7405,52.7839,3353.1639
2012-06-13 13:20:00,72.93,72.97,72.93,72.93,2487.8312601406165,52.7767,52.8056,52.7767,52.7767,2487.8313
2012-06-13 13:25:00,72.9,72.97,72.9,72.96,10167.658193618172,52.755,52.8056,52.755,52.7984,10167.6582
2012-06-13 13:30:00,73.0,73.0,72.94,72.94,13520.82206598161,52.8273,52.8273,52.7839,52.7839,13520.8221
2012-06-13 13:35:00,72.95,73.04,72.93,73.04,7030.8274743104375,52.7912,52.8563,52.7767,52.8563,7030.8275
2012-06-13 13:40:00,73.05,73.05,72.96,72.96,5949.161709031909,52.8635,52.8635,52.7984,52.7984,5949.1617
2012-06-13 13:45:00,72.98,73.01,72.91,72.92,8112.493239588966,52.8129,52.8346,52.7622,52.7695,8112.4932
2012-06-13 13:50:00,72.92,72.97,72.92,72.93,3569.4970254191453,52.7695,52.8056,52.7695,52.7767,3569.497
2012-06-13 13:55:00,72.95,72.95,72.79,72.82,8653.32612222823,52.7912,52.7912,52.6754,52.6971,8653.3261
2012-06-13 14:00:00,72.81,72.85,72.8,72.84,4002.163331530557,52.6899,52.7188,52.6826,52.7116,4002.1633
2012-06-13 14:05:00,72.84,72.87,72.81,72.85,5191.995673336939,52.7116,52.7333,52.6899,52.7188,5191.9957
2012-06-13 14:10:00,72.83,72.85,72.76,72.82,6814.494321254732,52.7043,52.7188,52.6537,52.6971,6814.4943
2012-06-13 14:15:00,72.82,72.88,72.81,72.85,13412.655489453758,52.6971,52.7405,52.6899,52.7188,13412.6555
2012-06-13 14:20:00,72.85,72.89,72.8,72.81,14818.820984315846,52.7188,52.7477,52.6826,52.6899,14818.821
2012-06-13 14:25:00,72.84,72.85,72.8,72.84,6381.828015143321,52.7116,52.7188,52.6826,52.7116,6381.828
2012-06-13 14:30:00,72.83,72.87,72.77,72.8,11357.490535424551,52.7043,52.7333,52.6609,52.6826,11357.4905
2012-06-13 14:35:00,72.8,72.8,72.71,72.71,10600.324499729582,52.6826,52.6826,52.6175,52.6175,10600.3245
2012-06-13 14:40:00,72.75,72.77,72.57,72.6,9843.158464034614,52.6464,52.6609,52.5162,52.5379,9843.1585
2012-06-13 14:45:00,72.58,72.65,72.54,72.65,14926.9875608437,52.5234,52.5741,52.4945,52.5741,14926.9876
2012-06-13 14:50:00,72.66,72.67,72.54,72.58,9410.4921579232,52.5813,52.5885,52.4945,52.5234,9410.4922
2012-06-13 14:55:00,72.59,72.61,72.55,72.57,5191.995673336939,52.5306,52.5451,52.5017,52.5162,5191.9957
2012-06-13 15:00:00,72.55,72.63,72.45,72.45,17414.818820984314,52.5017,52.5596,52.4293,52.4293,17414.8188
2012-06-13 15:05:00,72.47,72.51,72.43,72.47,10492.15792320173,52.4438,52.4728,52.4149,52.4438,10492.1579
2012-06-13 15:10:00,72.47,72.49,72.33,72.37,14386.154678204435,52.4438,52.4583,52.3425,52.3714,14386.1547
2012-06-13 15:15:00,72.35,72.4,72.27,72.27,12763.656030286642,52.357,52.3932,52.2991,52.2991,12763.656
2012-06-13 15:20:00,72.25,72.26,72.17,72.25,12547.322877230936,52.2846,52.2918,52.2267,52.2846,12547.3229
2012-06-13 15:25:00,72.25,72.26,72.15,72.19,15900.486749594374,52.2846,52.2918,52.2122,52.2412,15900.4867
2012-06-13 15:30:00,72.2,72.33,72.17,72.31,32017.306652244457,52.2484,52.3425,52.2267,52.328,32017.3067
2012-06-13 15:35:00,72.3,72.34,72.24,72.25,23580.31368307193,52.3208,52.3497,52.2774,52.2846,23580.3137
2012-06-13 15:40:00,72.25,72.3,72.18,72.25,19578.15035154137,52.2846,52.3208,52.2339,52.2846,19578.1504
2012-06-13 15:45:00,72.23,72.3,72.15,72.19,17847.485127095726,52.2701,52.3208,52.2122,52.2412,17847.4851
2012-06-13 15:50:00,72.19,72.29,72.15,72.2,24661.97944835046,52.2412,52.3135,52.2122,52.2484,24661.9794
2012-06-13 15:55:00,72.23,72.36,72.23,72.34,70416.44131963223,52.2701,52.3642,52.2701,52.3497,70416.4413
2012-06-14 09:30:00,72.52,72.62,72.19,72.19,18388.31800973499,52.48,52.5524,52.2412,52.2412,18388.318
2012-06-14 09:35:00,72.16,72.28,72.16,72.21,5840.995132504056,52.2195,52.3063,52.2195,52.2557,5840.9951
2012-06-14 09:40:00,72.19,72.27,72.12,72.16,7138.994050838291,52.2412,52.2991,52.1905,52.2195,7138.9941
2012-06-14 09:45:00,72.13,72.38,72.12,72.31,9085.992428339645,52.1978,52.3787,52.1905,52.328,9085.9924
2012-06-14 09:50:00,72.31,72.36,72.24,72.34,5300.162249864791,52.328,52.3642,52.2774,52.3497,5300.1622
2012-06-14 09:55:00,72.34,72.66,72.34,72.62,8977.82585181179,52.3497,52.5813,52.3497,52.5524,8977.8259
2012-06-14 10:00:00,72.62,72.7,72.55,72.57,4759.329367225527,52.5524,52.6102,52.5017,52.5162,4759.3294
2012-06-14 10:05:00,72.58,72.71,72.58,72.64,6057.328285559762,52.5234,52.6175,52.5234,52.5668,6057.3283
2012-06-14 10:10:00,72.64,72.67,72.55,72.55,3028.664142779881,52.5668,52.5885,52.5017,52.5017,3028.6641
2012-06-14 10:15:00,72.55,72.66,72.51,72.59,29962.14169821525,52.5017,52.5813,52.4728,52.5306,29962.1417
2012-06-14 10:20:00,72.54,72.54,72.43,72.45,3028.664142779881,52.4945,52.4945,52.4149,52.4293,3028.6641
2012-06-14 10:25:00,72.45,72.51,72.45,72.51,4975.662520281233,52.4293,52.4728,52.4293,52.4728,4975.6625
2012-06-14 10:30:00,72.53,72.58,72.42,72.45,9194.159004867495,52.4872,52.5234,52.4076,52.4293,9194.159
2012-06-14 10:35:00,72.52,72.59,72.49,72.52,3244.9972958355866,52.48,52.5306,52.4583,52.48,3244.9973
2012-06-14 10:40:00,72.52,72.62,72.52,72.52,4434.8296376419685,52.48,52.5524,52.48,52.48,4434.8296
2012-06-14 10:45:00,72.51,72.61,72.48,72.56,25743.645213628988,52.4728,52.5451,52.451,52.5089,25743.6452
2012-06-14 10:50:00,72.55,72.67,72.51,72.65,6706.327744726879,52.5017,52.5885,52.4728,52.5741,6706.3277
2012-06-14 10:55:00,72.67,72.77,72.67,72.73,3028.664142779881,52.5885,52.6609,52.5885,52.632,3028.6641
2012-06-14 11:00:00,72.75,72.79,72.72,72.72,3461.3304488912927,52.6464,52.6754,52.6247,52.6247,3461.3304
2012-06-14 11:05:00,72.72,72.73,72.67,72.67,2163.3315305570577,52.6247,52.632,52.5885,52.5885,2163.3315
2012-06-14 11:10:00,72.68,72.8,72.66,72.76,7247.160627366144,52.5958,52.6826,52.5813,52.6537,7247.1606
2012-06-14 11:15:00,72.77,72.78,72.67,72.74,11681.990265008111,52.6609,52.6681,52.5885,52.6392,11681.9903
2012-06-14 11:20:00,72.74,72.74,72.7,72.74,1622.4986479177933,52.6392,52.6392,52.6102,52.6392,1622.4986
2012-06-14 11:25:00,72.76,72.79,72.72,72.76,4651.162790697675,52.6537,52.6754,52.6247,52.6537,4651.1628
2012-06-14 11:30:00,72.78,72.81,72.71,72.77,7247.160627366144,52.6681,52.6899,52.6175,52.6609,7247.1606
2012-06-14 11:35:00,72.73,72.8,72.7,72.78,8328.826392644673,52.632,52.6826,52.6102,52.6681,8328.8264
2012-06-14 11:40:00,72.78,72.78,72.72,72.72,1297.9989183342348,52.6681,52.6681,52.6247,52.6247,1297.9989
2012-06-14 11:45:00,72.72,72.77,72.7,72.73,2920.497566252028,52.6247,52.6609,52.6102,52.632,2920.4976
2012-06-14 11:50:00,72.75,72.76,72.71,72.72,4110.32990805841,52.6464,52.6537,52.6175,52.6247,4110.3299
2012-06-14 11:55:00,72.73,72.73,72.65,72.65,3136.830719307734,52.632,52.632,52.5741,52.5741,3136.8307
2012-06-14 12:00:00,72.65,72.71,72.65,72.71,5300.162249864791,52.5741,52.6175,52.5741,52.6175,5300.1622
2012-06-14 12:05:00,72.71,72.71,72.62,72.62,4002.163331530557,52.6175,52.6175,52.5524,52.5524,4002.1633
2012-06-14 12:10:00,72.61,72.66,72.55,72.56,8220.65981611682,52.5451,52.5813,52.5017,52.5089,8220.6598
2012-06-14 12:15:00,72.54,72.55,72.5,72.5,4759.329367225527,52.4945,52.5017,52.4655,52.4655,4759.3294
2012-06-14 12:20:00,72.5,72.52,72.44,72.46,5408.328826392644,52.4655,52.48,52.4221,52.4366,5408.3288
2012-06-14 12:25:00,72.46,72.47,72.39,72.4,5516.495402920497,52.4366,52.4438,52.3859,52.3932,5516.4954
2012-06-14 12:30:00,72.4,72.4,72.34,72.35,3244.9972958355866,52.3932,52.3932,52.3497,52.357,3244.9973
2012-06-14 12:35:00,72.37,72.37,72.32,72.34,22174.14818820984,52.3714,52.3714,52.3353,52.3497,22174.1482
2012-06-14 12:40:00,72.32,72.36,72.31,72.31,6489.994591671173,52.3353,52.3642,52.328,52.328,6489.9946
2012-06-14 12:45:00,72.32,72.44,72.29,72.38,4218.496484586262,52.3353,52.4221,52.3135,52.3787,4218.4965
2012-06-14 12:50:00,72.38,72.42,72.34,72.34,3136.830719307734,52.3787,52.4076,52.3497,52.3497,3136.8307
2012-06-14 12:55:00,72.38,72.38,72.31,72.35,5191.995673336939,52.3787,52.3787,52.328,52.357,5191.9957
2012-06-14 13:00:00,72.34,72.44,72.32,72.39,5516.495402920497,52.3497,52.4221,52.3353,52.3859,5516.4954
2012-06-14 13:05:00,72.43,72.45,72.36,72.36,4651.162790697675,52.4149,52.4293,52.3642,52.3642,4651.1628
2012-06-14 13:10:00,72.39,72.44,72.34,72.34,8869.659275283937,52.3859,52.4221,52.3497,52.3497,8869.6593
2012-06-14 13:15:00,72.34,72.35,72.29,72.31,4434.8296376419685,52.3497,52.357,52.3135,52.328,4434.8296
2012-06-14 13:20:00,72.31,72.31,72.2,72.22,12006.489994591671,52.328,52.328,52.2484,52.2629,12006.49
2012-06-14 13:25:00,72.22,72.25,72.2,72.23,3785.830178474851,52.2629,52.2846,52.2484,52.2701,3785.8302
2012-06-14 13:30:00,72.21,72.27,72.18,72.25,8977.82585181179,52.2557,52.2991,52.2339,52.2846,8977.8259
2012-06-14 13:35:00,72.24,72.29,72.2,72.23,11898.323418063816,52.2774,52.3135,52.2484,52.2701,11898.3234
2012-06-14 13:40:00,72.28,72.28,72.2,72.23,6273.661438615468,52.3063,52.3063,52.2484,52.2701,6273.6614
2012-06-14 13:45:00,72.2,72.21,72.12,72.17,41427.79881016766,52.2484,52.2557,52.1905,52.2267,41427.7988
2012-06-14 13:50:00,72.18,72.24,72.17,72.21,8977.82585181179,52.2339,52.2774,52.2267,52.2557,8977.8259
2012-06-14 13:55:00,72.23,72.25,72.17,72.17,4975.662520281233,52.2701,52.2846,52.2267,52.2267,4975.6625
2012-06-14 14:00:00,72.18,72.18,72.13,72.15,9085.992428339645,52.2339,52.2339,52.1978,52.2122,9085.9924
2012-06-14 14:05:00,72.16,72.23,72.14,72.18,8653.32612222823,52.2195,52.2701,52.205,52.2339,8653.3261
2012-06-14 14:10:00,72.19,72.19,72.11,72.12,7896.160086533261,52.2412,52.2412,52.1833,52.1905,7896.1601
2012-06-14 14:15:00,72.12,72.14,72.04,72.06,10275.824770146024,52.1905,52.205,52.1326,52.1471,10275.8248
2012-06-14 14:20:00,72.06,72.09,72.0,72.0,7571.660356949702,52.1471,52.1688,52.1037,52.1037,7571.6604
2012-06-14 14:25:00,71.98,72.04,71.95,72.02,8869.659275283937,52.0892,52.1326,52.0675,52.1182,8869.6593
2012-06-14 14:30:00,72.02,72.04,71.99,71.99,7247.160627366144,52.1182,52.1326,52.0964,52.0964,7247.1606
2012-06-14 14:35:00,72.01,72.02,71.94,71.96,13196.322336398052,52.1109,52.1182,52.0603,52.0747,13196.3223
2012-06-14 14:40:00,71.97,71.98,71.94,71.95,3785.830178474851,52.082,52.0892,52.0603,52.0675,3785.8302
2012-06-14 14:45:00,71.94,71.94,71.88,71.9,9734.99188750676,52.0603,52.0603,52.0168,52.0313,9734.9919
2012-06-14 14:50:00,71.92,71.94,71.87,71.89,5840.995132504056,52.0458,52.0603,52.0096,52.0241,5840.9951
2012-06-14 14:55:00,71.88,71.96,71.86,71.93,17306.65224445646,52.0168,52.0747,52.0024,52.053,17306.6522
2012-06-14 15:00:00,71.92,72.05,71.92,71.99,14926.9875608437,52.0458,52.1399,52.0458,52.0964,14926.9876
2012-06-14 15:05:00,72.04,72.7,72.04,72.39,35694.97025419145,52.1326,52.6102,52.1326,52.3859,35694.9703
2012-06-14 15:10:00,72.4,72.53,72.33,72.51,32666.306111411574,52.3932,52.4872,52.3425,52.4728,32666.3061
2012-06-14 15:15:00,72.52,72.55,72.18,72.19,15575.987020010816,52.48,52.5017,52.2339,52.2412,15575.987
2012-06-14 15:20:00,72.19,72.29,72.08,72.11,24337.4797187669,52.2412,52.3135,52.1616,52.1833,24337.4797
2012-06-14 15:25:00,72.1,72.24,72.05,72.18,38290.968090859926,52.1761,52.2774,52.1399,52.2339,38290.9681
2012-06-14 15:30:00,72.19,72.38,72.16,72.33,16873.98593834505,52.2412,52.3787,52.2195,52.3425,16873.9859
2012-06-14 15:35:00,72.36,72.56,72.33,72.54,21200.648999459165,52.3642,52.5089,52.3425,52.4945,21200.649
2012-06-14 15:40:00,72.55,72.62,72.43,72.46,19361.817198485667,52.5017,52.5524,52.4149,52.4366,19361.8172
2012-06-14 15:45:00,72.42,72.61,72.39,72.45,57111.952406706325,52.4076,52.5451,52.3859,52.4293,57111.9524
2012-06-14 15:50:00,72.47,72.55,72.43,72.47,26933.47755543537,52.4438,52.5017,52.4149,52.4438,26933.4776
2012-06-14 15:55:00,72.48,72.53,72.39,72.51,44348.29637641968,52.451,52.4872,52.3859,52.4728,44348.2964
2012-06-15 09:30:00,72.8,73.17,72.8,72.97,232125.47322877232,52.6826,52.9504,52.6826,52.8056,232125.4732
2012-06-15 09:35:00,73.04,73.05,72.75,72.81,10600.324499729582,52.8563,52.8635,52.6464,52.6899,10600.3245
2012-06-15 09:40:00,72.8,73.05,72.8,73.0,10708.491076257436,52.6826,52.8635,52.6826,52.8273,10708.4911
2012-06-15 09:45:00,72.98,73.01,72.81,72.88,36776.63601946998,52.8129,52.8346,52.6899,52.7405,36776.636
2012-06-15 09:50:00,72.89,73.06,72.85,72.9,20335.316387236344,52.7477,52.8708,52.7188,52.755,20335.3164
2012-06-15 09:55:00,72.9,73.16,72.85,73.0,8004.326663061114,52.755,52.9431,52.7188,52.8273,8004.3267
2012-06-15 10:00:00,73.06,73.12,73.01,73.04,15143.320713899404,52.8708,52.9142,52.8346,52.8563,15143.3207
2012-06-15 10:05:00,73.0,73.11,73.0,73.11,6489.994591671173,52.8273,52.907,52.8273,52.907,6489.9946
2012-06-15 10:10:00,73.1,73.22,73.08,73.16,13520.82206598161,52.8997,52.9866,52.8852,52.9431,13520.8221
2012-06-15 10:15:00,73.16,73.21,73.12,73.18,20010.816657652784,52.9431,52.9793,52.9142,52.9576,20010.8167
2012-06-15 10:20:00,73.18,73.24,73.0,73.02,21633.315305570577,52.9576,53.001,52.8273,52.8418,21633.3153
2012-06-15 10:25:00,73.0,73.11,73.0,73.11,7463.49378042185,52.8273,52.907,52.8273,52.907,7463.4938
2012-06-15 10:30:00,73.12,73.13,72.97,73.11,9410.4921579232,52.9142,52.9214,52.8056,52.907,9410.4922
2012-06-15 10:35:00,73.1,73.14,73.02,73.1,7787.993510005408,52.8997,52.9287,52.8418,52.8997,7787.9935
2012-06-15 10:40:00,73.1,73.13,73.01,73.1,7896.160086533261,52.8997,52.9214,52.8346,52.8997,7896.1601
2012-06-15 10:45:00,73.1,73.27,73.09,73.19,15900.486749594374,52.8997,53.0227,52.8925,52.9648,15900.4867
2012-06-15 10:50:00,73.21,73.24,73.17,73.23,9410.4921579232,52.9793,53.001,52.9504,52.9938,9410.4922
2012-06-15 10:55:00,73.2,73.25,73.15,73.18,6922.660897782585,52.9721,53.0083,52.9359,52.9576,6922.6609
2012-06-15 11:00:00,73.17,73.24,73.12,73.12,10383.991346673878,52.9504,53.001,52.9142,52.9142,10383.9913
2012-06-15 11:05:00,73.11,73.25,73.11,73.23,9951.325040562466,52.907,53.0083,52.907,52.9938,9951.325
2012-06-15 11:10:00,73.25,73.27,73.13,73.16,25419.145484045428,53.0083,53.0227,52.9214,52.9431,25419.1455
2012-06-15 11:15:00,73.18,73.28,73.16,73.27,7247.160627366144,52.9576,53.03,52.9431,53.0227,7247.1606
2012-06-15 11:20:00,73.26,73.32,73.21,73.27,6489.994591671173,53.0155,53.0589,52.9793,53.0227,6489.9946
2012-06-15 11:25:00,73.27,73.32,73.25,73.28,9518.658734451054,53.0227,53.0589,53.0083,53.03,9518.6587
2012-06-15 11:30:00,73.28,73.38,73.26,73.29,8869.659275283937,53.03,53.1023,53.0155,53.0372,8869.6593
2012-06-15 11:35:00,73.3,73.36,73.28,73.36,5732.828555976204,53.0444,53.0879,53.03,53.0879,5732.8286
2012-06-15 11:40:00,73.35,73.43,73.35,73.42,12547.322877230936,53.0806,53.1385,53.0806,53.1313,12547.3229
2012-06-15 11:45:00,73.38,73.4,73.34,73.38,5516.495402920497,53.1023,53.1168,53.0734,53.1023,5516.4954
2012-06-15 11:50:00,73.4,73.42,73.34,73.42,6922.660897782585,53.1168,53.1313,53.0734,53.1313,6922.6609
2012-06-15 11:55:00,73.42,73.43,73.41,73.41,4759.329367225527,53.1313,53.1385,53.1241,53.1241,4759.3294
2012-06-15 12:00:00,73.42,73.44,73.41,73.41,5624.66197944835,53.1313,53.1458,53.1241,53.1241,5624.662
2012-06-15 12:05:00,73.41,73.45,73.4,73.43,9194.159004867495,53.1241,53.153,53.1168,53.1385,9194.159
2012-06-15 12:10:00,73.44,73.45,73.4,73.4,9518.658734451054,53.1458,53.153,53.1168,53.1168,9518.6587
2012-06-15 12:15:00,73.38,73.39,73.36,73.38,2163.3315305570577,53.1023,53.1096,53.0879,53.1023,2163.3315
2012-06-15 12:20:00,73.37,73.37,73.31,73.31,4434.8296376419685,53.0951,53.0951,53.0517,53.0517,4434.8296
2012-06-15 12:25:00,73.32,73.36,73.3,73.3,4759.329367225527,53.0589,53.0879,53.0444,53.0444,4759.3294
2012-06-15 12:30:00,73.3,73.3,73.23,73.27,3677.6636019469984,53.0444,53.0444,52.9938,53.0227,3677.6636
2012-06-15 12:35:00,73.27,73.28,73.17,73.17,4326.663061114115,53.0227,53.03,52.9504,52.9504,4326.6631
2012-06-15 12:40:00,73.22,73.23,73.18,73.22,2379.6646836127634,52.9866,52.9938,52.9576,52.9866,2379.6647
2012-06-15 12:45:00,73.22,73.29,73.22,73.29,1730.6652244456463,52.9866,53.0372,52.9866,53.0372,1730.6652
2012-06-15 12:50:00,73.29,73.36,73.29,73.36,5516.495402920497,53.0372,53.0879,53.0372,53.0879,5516.4954
2012-06-15 12:55:00,73.34,73.35,73.27,73.31,20443.4829637642,53.0734,53.0806,53.0227,53.0517,20443.483
2012-06-15 13:00:00,73.33,73.4,73.32,73.38,10600.324499729582,53.0662,53.1168,53.0589,53.1023,10600.3245
2012-06-15 13:05:00,73.4,73.41,73.36,73.4,8436.992969172525,53.1168,53.1241,53.0879,53.1168,8436.993
2012-06-15 13:10:00,73.36,73.41,73.34,73.38,8545.159545700379,53.0879,53.1241,53.0734,53.1023,8545.1595
2012-06-15 13:15:00,73.35,73.44,73.35,73.37,8328.826392644673,53.0806,53.1458,53.0806,53.0951,8328.8264
2012-06-15 13:20:00,73.35,73.35,73.28,73.34,3785.830178474851,53.0806,53.0806,53.03,53.0734,3785.8302
2012-06-15 13:25:00,73.32,73.33,73.29,73.3,6381.828015143321,53.0589,53.0662,53.0372,53.0444,6381.828
2012-06-15 13:30:00,73.33,73.41,73.32,73.36,9951.325040562466,53.0662,53.1241,53.0589,53.0879,9951.325
2012-06-15 13:35:00,73.37,73.41,73.34,73.37,14169.821525148727,53.0951,53.1241,53.0734,53.0951,14169.8215
2012-06-15 13:40:00,73.34,73.43,73.34,73.43,10708.491076257436,53.0734,53.1385,53.0734,53.1385,10708.4911
2012-06-15 13:45:00,73.42,73.45,73.41,73.43,5516.495402920497,53.1313,53.153,53.1241,53.1385,5516.4954
2012-06-15 13:50:00,73.42,73.44,73.39,73.44,6273.661438615468,53.1313,53.1458,53.1096,53.1458,6273.6614
2012-06-15 13:55:00,73.45,73.52,73.44,73.45,11465.657111952409,53.153,53.2037,53.1458,53.153,11465.6571
2012-06-15 14:00:00,73.47,73.48,73.41,73.44,6165.494862087615,53.1675,53.1747,53.1241,53.1458,6165.4949
2012-06-15 14:05:00,73.43,73.43,73.37,73.41,3244.9972958355866,53.1385,53.1385,53.0951,53.1241,3244.9973
2012-06-15 14:10:00,73.41,73.47,73.39,73.45,11681.990265008111,53.1241,53.1675,53.1096,53.153,11681.9903
2012-06-15 14:15:00,73.42,73.48,73.42,73.45,6057.328285559762,53.1313,53.1747,53.1313,53.153,6057.3283
2012-06-15 14:20:00,73.46,73.56,73.44,73.56,15900.486749594374,53.1602,53.2326,53.1458,53.2326,15900.4867
2012-06-15 14:25:00,73.55,73.62,73.51,73.53,8977.82585181179,53.2254,53.276,53.1964,53.2109,8977.8259
2012-06-15 14:30:00,73.54,73.58,73.48,73.52,9843.158464034614,53.2181,53.2471,53.1747,53.2037,9843.1585
2012-06-15 14:35:00,73.51,73.6,73.49,73.57,7896.160086533261,53.1964,53.2615,53.1819,53.2398,7896.1601
2012-06-15 14:40:00,73.55,73.61,73.53,73.59,4975.662520281233,53.2254,53.2688,53.2109,53.2543,4975.6625
2012-06-15 14:45:00,73.58,73.64,73.55,73.57,10167.658193618172,53.2471,53.2905,53.2254,53.2398,10167.6582
2012-06-15 14:50:00,73.56,73.58,73.5,73.53,12114.656571119524,53.2326,53.2471,53.1892,53.2109,12114.6566
2012-06-15 14:55:00,73.53,73.56,73.48,73.48,14818.820984315846,53.2109,53.2326,53.1747,53.1747,14818.821
2012-06-15 15:00:00,73.5,73.5,73.41,73.46,16873.98593834505,53.1892,53.1892,53.1241,53.1602,16873.9859
2012-06-15 15:05:00,73.46,73.51,73.41,73.45,24770.14602487831,53.1602,53.1964,53.1241,53.153,24770.146
2012-06-15 15:10:00,73.44,73.52,73.44,73.49,14926.9875608437,53.1458,53.2037,53.1458,53.1819,14926.9876
2012-06-15 15:15:00,73.48,73.51,73.43,73.49,10167.658193618172,53.1747,53.1964,53.1385,53.1819,10167.6582
2012-06-15 15:20:00,73.52,73.52,73.46,73.49,19253.65062195781,53.2037,53.2037,53.1602,53.1819,19253.6506
2012-06-15 15:25:00,73.5,73.52,73.45,73.45,13304.488912925906,53.1892,53.2037,53.153,53.153,13304.4889
2012-06-15 15:30:00,73.47,73.49,73.41,73.45,7787.993510005408,53.1675,53.1819,53.1241,53.153,7787.9935
2012-06-15 15:35:00,73.43,73.49,73.41,73.42,22498.6479177934,53.1385,53.1819,53.1241,53.1313,22498.6479
2012-06-15 15:40:00,73.44,73.5,73.34,73.36,21633.315305570577,53.1458,53.1892,53.0734,53.0879,21633.3153
2012-06-15 15:45:00,73.37,73.52,73.37,73.5,18712.81773931855,53.0951,53.2037,53.0951,53.1892,18712.8177
2012-06-15 15:50:00,73.51,73.51,73.42,73.43,48674.9594375338,53.1964,53.1964,53.1313,53.1385,48674.9594
2012-06-15 15:55:00,73.44,73.53,73.41,73.48,105246.07896160086,53.1458,53.2109,53.1241,53.1747,105246.079
2012-06-18 09:30:00,73.28,73.28,73.01,73.12,19794.48350459708,53.03,53.03,52.8346,52.9142,19794.4835
2012-06-18 09:35:00,73.2,73.55,73.14,73.55,7787.993510005408,52.9721,53.2254,52.9287,53.2254,7787.9935
2012-06-18 09:40:00,73.55,73.6,73.41,73.41,14926.9875608437,53.2254,53.2615,53.1241,53.1241,14926.9876
2012-06-18 09:45:00,73.46,73.53,73.38,73.38,4542.9962141698215,53.1602,53.2109,53.1023,53.1023,4542.9962
2012-06-18 09:50:00,73.43,73.43,73.21,73.31,6814.494321254732,53.1385,53.1385,52.9793,53.0517,6814.4943
2012-06-18 09:55:00,73.31,73.38,73.21,73.38,1838.8318009734992,53.0517,53.1023,52.9793,53.1023,1838.8318
2012-06-18 10:00:00,73.3,73.5,73.25,73.5,7138.994050838291,53.0444,53.1892,53.0083,53.1892,7138.9941
2012-06-18 10:05:00,73.52,73.52,73.38,73.43,5732.828555976204,53.2037,53.2037,53.1023,53.1385,5732.8286
2012-06-18 10:10:00,73.43,73.51,73.39,73.5,5516.495402920497,53.1385,53.1964,53.1096,53.1892,5516.4954
2012-06-18 10:15:00,73.46,73.53,73.44,73.48,15359.65386695511,53.1602,53.2109,53.1458,53.1747,15359.6539
2012-06-18 10:20:00,73.53,73.56,73.49,73.51,9734.99188750676,53.2109,53.2326,53.1819,53.1964,9734.9919
2012-06-18 10:25:00,73.53,73.59,73.51,73.58,4434.8296376419685,53.2109,53.2543,53.1964,53.2471,4434.8296
2012-06-18 10:30:00,73.55,73.62,73.54,73.54,7787.993510005408,53.2254,53.276,53.2181,53.2181,7787.9935
2012-06-18 10:35:00,73.5,73.53,73.48,73.53,3136.830719307734,53.1892,53.2109,53.1747,53.2109,3136.8307
2012-06-18 10:40:00,73.54,73.55,73.49,73.52,3353.16387236344,53.2181,53.2254,53.1819,53.2037,3353.1639
2012-06-18 10:45:00,73.52,73.6,73.45,73.58,18280.15143320714,53.2037,53.2615,53.153,53.2471,18280.1514
2012-06-18 10:50:00,73.63,73.67,73.57,73.6,6165.494862087615,53.2833,53.3122,53.2398,53.2615,6165.4949
2012-06-18 10:55:00,73.59,73.65,73.53,73.53,6165.494862087615,53.2543,53.2977,53.2109,53.2109,6165.4949
2012-06-18 11:00:00,73.54,73.6,73.49,73.53,7571.660356949702,53.2181,53.2615,53.1819,53.2109,7571.6604
2012-06-18 11:05:00,73.53,73.56,73.47,73.49,5408.328826392644,53.2109,53.2326,53.1675,53.1819,5408.3288
2012-06-18 11:10:00,73.48,73.57,73.48,73.57,6814.494321254732,53.1747,53.2398,53.1747,53.2398,6814.4943
2012-06-18 11:15:00,73.56,73.58,73.5,73.54,7355.327203893997,53.2326,53.2471,53.1892,53.2181,7355.3272
2012-06-18 11:20:00,73.53,73.57,73.46,73.5,12330.98972417523,53.2109,53.2398,53.1602,53.1892,12330.9897
2012-06-18 11:25:00,73.51,73.58,73.5,73.58,5840.995132504056,53.1964,53.2471,53.1892,53.2471,5840.9951
2012-06-18 11:30:00,73.55,73.58,73.53,73.58,6489.994591671173,53.2254,53.2471,53.2109,53.2471,6489.9946
2012-06-18 11:35:00,73.59,73.62,73.47,73.47,3893.996755002704,53.2543,53.276,53.1675,53.1675,3893.9968
2012-06-18 11:40:00,73.46,73.49,73.44,73.48,4326.663061114115,53.1602,53.1819,53.1458,53.1747,4326.6631
2012-06-18 11:45:00,73.48,73.53,73.43,73.44,6814.494321254732,53.1747,53.2109,53.1385,53.1458,6814.4943
2012-06-18 11:50:00,73.41,73.53,73.38,73.46,9843.158464034614,53.1241,53.2109,53.1023,53.1602,9843.1585
2012-06-18 11:55:00,73.46,73.5,73.41,73.49,6814.494321254732,53.1602,53.1892,53.1241,53.1819,6814.4943
2012-06-18 12:00:00,73.5,73.5,73.41,73.44,4218.496484586262,53.1892,53.1892,53.1241,53.1458,4218.4965
2012-06-18 12:05:00,73.47,73.47,73.4,73.46,4542.9962141698215,53.1675,53.1675,53.1168,53.1602,4542.9962
2012-06-18 12:10:00,73.46,73.48,73.42,73.47,4651.162790697675,53.1602,53.1747,53.1313,53.1675,4651.1628
2012-06-18 12:15:00,73.46,73.53,73.46,73.52,4434.8296376419685,53.1602,53.2109,53.1602,53.2037,4434.8296
2012-06-18 12:20:00,73.5,73.52,73.47,73.47,5516.495402920497,53.1892,53.2037,53.1675,53.1675,5516.4954
2012-06-18 12:25:00,73.49,73.51,73.46,73.46,2487.8312601406165,53.1819,53.1964,53.1602,53.1602,2487.8313
2012-06-18 12:30:00,73.45,73.48,73.44,73.48,5191.995673336939,53.153,53.1747,53.1458,53.1747,5191.9957
2012-06-18 12:35:00,73.47,73.49,73.41,73.42,2704.164413196322,53.1675,53.1819,53.1241,53.1313,2704.1644
2012-06-18 12:40:00,73.43,73.43,73.37,73.41,2595.997836668469,53.1385,53.1385,53.0951,53.1241,2595.9978
2012-06-18 12:45:00,73.42,73.48,73.42,73.48,1838.8318009734992,53.1313,53.1747,53.1313,53.1747,1838.8318
2012-06-18 12:50:00,73.49,73.56,73.49,73.51,5732.828555976204,53.1819,53.2326,53.1819,53.1964,5732.8286
2012-06-18 12:55:00,73.53,73.56,73.45,73.46,3785.830178474851,53.2109,53.2326,53.153,53.1602,3785.8302
2012-06-18 13:00:00,73.48,73.54,73.42,73.53,6273.661438615468,53.1747,53.2181,53.1313,53.2109,6273.6614
2012-06-18 13:05:00,73.54,73.57,73.53,73.54,3028.664142779881,53.2181,53.2398,53.2109,53.2181,3028.6641
2012-06-18 13:10:00,73.54,73.57,73.54,73.56,2487.8312601406165,53.2181,53.2398,53.2181,53.2326,2487.8313
2012-06-18 13:15:00,73.56,73.6,73.55,73.55,6057.328285559762,53.2326,53.2615,53.2254,53.2254,6057.3283
2012-06-18 13:20:00,73.58,73.6,73.56,73.56,3353.16387236344,53.2471,53.2615,53.2326,53.2326,3353.1639
2012-06-18 13:25:00,73.58,73.64,73.58,73.64,9194.159004867495,53.2471,53.2905,53.2471,53.2905,9194.159
2012-06-18 13:30:00,73.63,73.65,73.61,73.63,3569.4970254191453,53.2833,53.2977,53.2688,53.2833,3569.497
2012-06-18 13:35:00,73.64,73.74,73.64,73.74,14926.9875608437,53.2905,53.3629,53.2905,53.3629,14926.9876
2012-06-18 13:40:00,73.74,73.78,73.68,73.74,3028.664142779881,53.3629,53.3918,53.3194,53.3629,3028.6641
2012-06-18 13:45:00,73.71,73.74,73.7,73.73,2704.164413196322,53.3411,53.3629,53.3339,53.3556,2704.1644
2012-06-18 13:50:00,73.69,73.7,73.65,73.69,2271.4981070849108,53.3267,53.3339,53.2977,53.3267,2271.4981
2012-06-18 13:55:00,73.67,73.75,73.67,73.74,2271.4981070849108,53.3122,53.3701,53.3122,53.3629,2271.4981
2012-06-18 14:00:00,73.74,73.76,73.66,73.69,5949.161709031909,53.3629,53.3773,53.305,53.3267,5949.1617
2012-06-18 14:05:00,73.65,73.69,73.65,73.69,3136.830719307734,53.2977,53.3267,53.2977,53.3267,3136.8307
2012-06-18 14:10:00,73.67,73.73,73.67,73.73,1730.6652244456463,53.3122,53.3556,53.3122,53.3556,1730.6652
2012-06-18 14:15:00,73.75,73.85,73.75,73.81,10492.15792320173,53.3701,53.4425,53.3701,53.4135,10492.1579
2012-06-18 14:20:00,73.81,73.89,73.81,73.86,4110.32990805841,53.4135,53.4714,53.4135,53.4497,4110.3299
2012-06-18 14:25:00,73.83,73.87,73.79,73.81,8869.659275283937,53.428,53.4569,53.399,53.4135,8869.6593
2012-06-18 14:30:00,73.81,73.81,73.75,73.79,5408.328826392644,53.4135,53.4135,53.3701,53.399,5408.3288
2012-06-18 14:35:00,73.78,73.81,73.73,73.77,4651.162790697675,53.3918,53.4135,53.3556,53.3846,4651.1628
2012-06-18 14:40:00,73.74,73.75,73.65,73.67,7571.660356949702,53.3629,53.3701,53.2977,53.3122,7571.6604
2012-06-18 14:45:00,73.65,73.65,73.56,73.56,6165.494862087615,53.2977,53.2977,53.2326,53.2326,6165.4949
2012-06-18 14:50:00,73.56,73.64,73.53,73.54,5840.995132504056,53.2326,53.2905,53.2109,53.2181,5840.9951
2012-06-18 14:55:00,73.53,73.55,73.5,73.53,8328.826392644673,53.2109,53.2254,53.1892,53.2109,8328.8264
2012-06-18 15:00:00,73.52,73.62,73.51,73.62,8761.492698756085,53.2037,53.276,53.1964,53.276,8761.4927
2012-06-18 15:05:00,73.61,73.61,73.48,73.49,7787.993510005408,53.2688,53.2688,53.1747,53.1819,7787.9935
2012-06-18 15:10:00,73.49,73.51,73.35,73.35,8004.326663061114,53.1819,53.1964,53.0806,53.0806,8004.3267
2012-06-18 15:15:00,73.36,73.44,73.35,73.41,19686.316928069227,53.0879,53.1458,53.0806,53.1241,19686.3169
2012-06-18 15:20:00,73.42,73.53,73.42,73.44,17198.48566792861,53.1313,53.2109,53.1313,53.1458,17198.4857
2012-06-18 15:25:00,73.45,73.57,73.42,73.55,13953.488372093025,53.153,53.2398,53.1313,53.2254,13953.4884
2012-06-18 15:30:00,73.55,73.66,73.54,73.57,36668.46944294213,53.2254,53.305,53.2181,53.2398,36668.4694
2012-06-18 15:35:00,73.56,73.59,73.53,73.59,12655.489453758788,53.2326,53.2543,53.2109,53.2543,12655.4895
2012-06-18 15:40:00,73.57,73.69,73.54,73.59,31260.140616549485,53.2398,53.3267,53.2181,53.2543,31260.1406
2012-06-18 15:45:00,73.62,73.65,73.53,73.61,26176.3115197404,53.276,53.2977,53.2109,53.2688,26176.3115
2012-06-18 15:50:00,73.6,73.63,73.53,73.53,35911.30340724716,53.2615,53.2833,53.2109,53.2109,35911.3034
2012-06-18 15:55:00,73.53,73.64,73.53,73.58,54732.28772309356,53.2109,53.2905,53.2109,53.2471,54732.2877
2012-06-19 09:30:00,74.17,74.48,74.14,74.38,29313.14223904813,53.674,53.8984,53.6523,53.826,29313.1422
2012-06-19 09:35:00,74.39,74.58,74.39,74.58,17739.318550567874,53.8332,53.9707,53.8332,53.9707,17739.3186
2012-06-19 09:40:00,74.54,74.63,74.52,74.61,19794.48350459708,53.9418,54.0069,53.9273,53.9924,19794.4835
2012-06-19 09:45:00,74.63,74.84,74.63,74.84,20551.64954029205,54.0069,54.1589,54.0069,54.1589,20551.6495
2012-06-19 09:50:00,74.86,75.03,74.84,74.95,22065.98161168199,54.1734,54.2964,54.1589,54.2385,22065.9816
2012-06-19 09:55:00,74.96,75.14,74.95,75.12,17414.818820984314,54.2457,54.376,54.2385,54.3615,17414.8188
2012-06-19 10:00:00,75.12,75.14,75.0,75.13,20227.14981070849,54.3615,54.376,54.2747,54.3687,20227.1498
2012-06-19 10:05:00,75.13,75.14,75.02,75.04,11357.490535424551,54.3687,54.376,54.2891,54.3036,11357.4905
2012-06-19 10:10:00,75.05,75.1,75.03,75.05,27906.97674418605,54.3109,54.347,54.2964,54.3109,27906.9767
2012-06-19 10:15:00,75.08,75.12,75.05,75.12,10492.15792320173,54.3326,54.3615,54.3109,54.3615,10492.1579
2012-06-19 10:20:00,75.12,75.21,75.02,75.02,23363.980530016222,54.3615,54.4266,54.2891,54.2891,23363.9805
2012-06-19 10:25:00,75.01,75.09,74.99,75.01,17631.15197404002,54.2819,54.3398,54.2674,54.2819,17631.152
2012-06-19 10:30:00,75.04,75.04,74.9,75.02,12330.98972417523,54.3036,54.3036,54.2023,54.2891,12330.9897
2012-06-19 10:35:00,75.02,75.09,74.86,74.87,17955.65170362358,54.2891,54.3398,54.1734,54.1806,17955.6517
2012-06-19 10:40:00,74.86,74.89,74.79,74.83,5949.161709031909,54.1734,54.1951,54.1227,54.1517,5949.1617
2012-06-19 10:45:00,74.81,74.88,74.81,74.88,5732.828555976204,54.1372,54.1878,54.1372,54.1878,5732.8286
2012-06-19 10:50:00,74.91,75.03,74.91,74.99,13196.322336398052,54.2095,54.2964,54.2095,54.2674,13196.3223
2012-06-19 10:55:00,75.0,75.01,74.93,75.0,4434.8296376419685,54.2747,54.2819,54.224,54.2747,4434.8296
2012-06-19 11:00:00,75.02,75.06,74.96,74.98,7571.660356949702,54.2891,54.3181,54.2457,54.2602,7571.6604
2012-06-19 11:05:00,74.97,74.97,74.88,74.94,4434.8296376419685,54.253,54.253,54.1878,54.2313,4434.8296
2012-06-19 11:10:00,74.94,75.0,74.88,74.9,4542.9962141698215,54.2313,54.2747,54.1878,54.2023,4542.9962
2012-06-19 11:15:00,74.87,74.9,74.84,74.84,4218.496484586262,54.1806,54.2023,54.1589,54.1589,4218.4965
2012-06-19 11:20:00,74.84,74.93,74.82,74.93,9518.658734451054,54.1589,54.224,54.1444,54.224,9518.6587
2012-06-19 11:25:00,74.9,74.95,74.89,74.91,16116.81990265008,54.2023,54.2385,54.1951,54.2095,16116.8199
2012-06-19 11:30:00,74.91,74.96,74.88,74.95,9951.325040562466,54.2095,54.2457,54.1878,54.2385,9951.325
2012-06-19 11:35:00,74.95,74.97,74.93,74.94,6381.828015143321,54.2385,54.253,54.224,54.2313,6381.828
2012-06-19 11:40:00,74.94,74.96,74.89,74.93,27149.81070849108,54.2313,54.2457,54.1951,54.224,27149.8107
2012-06-19 11:45:00,74.93,74.95,74.89,74.93,10383.991346673878,54.224,54.2385,54.1951,54.224,10383.9913
2012-06-19 11:50:00,74.92,75.02,74.88,74.98,21308.81557598702,54.2168,54.2891,54.1878,54.2602,21308.8156
2012-06-19 11:55:00,74.98,75.02,74.98,74.99,12979.989183342346,54.2602,54.2891,54.2602,54.2674,12979.9892
2012-06-19 12:00:00,74.98,75.03,74.98,75.01,9410.4921579232,54.2602,54.2964,54.2602,54.2819,9410.4922
2012-06-19 12:05:00,75.0,75.06,75.0,75.01,22390.48134126555,54.2747,54.3181,54.2747,54.2819,22390.4813
2012-06-19 12:10:00,75.0,75.09,75.0,75.09,4326.663061114115,54.2747,54.3398,54.2747,54.3398,4326.6631
2012-06-19 12:15:00,75.09,75.11,75.04,75.07,3785.830178474851,54.3398,54.3543,54.3036,54.3253,3785.8302
2012-06-19 12:20:00,75.08,75.12,75.08,75.1,4434.8296376419685,54.3326,54.3615,54.3326,54.347,4434.8296
2012-06-19 12:25:00,75.12,75.23,75.12,75.2,12871.822606814494,54.3615,54.4411,54.3615,54.4194,12871.8226
2012-06-19 12:30:00,75.18,75.19,75.13,75.18,14169.821525148727,54.4049,54.4122,54.3687,54.4049,14169.8215
2012-06-19 12:35:00,75.17,75.18,75.14,75.18,3028.664142779881,54.3977,54.4049,54.376,54.4049,3028.6641
2012-06-19 12:40:00,75.18,75.22,75.15,75.17,14169.821525148727,54.4049,54.4339,54.3832,54.3977,14169.8215
2012-06-19 12:45:00,75.19,75.2,75.15,75.16,11573.82368848026,54.4122,54.4194,54.3832,54.3905,11573.8237
2012-06-19 12:50:00,75.19,75.23,75.17,75.23,2595.997836668469,54.4122,54.4411,54.3977,54.4411,2595.9978
2012-06-19 12:55:00,75.22,75.29,75.22,75.27,7247.160627366144,54.4339,54.4845,54.4339,54.4701,7247.1606
2012-06-19 13:00:00,75.26,75.3,75.23,75.3,7571.660356949702,54.4628,54.4918,54.4411,54.4918,7571.6604
2012-06-19 13:05:00,75.3,75.32,75.25,75.31,15251.487290427258,54.4918,54.5062,54.4556,54.499,15251.4873
2012-06-19 13:10:00,75.28,75.35,75.28,75.33,7030.8274743104375,54.4773,54.528,54.4773,54.5135,7030.8275
2012-06-19 13:15:00,75.33,75.4,75.33,75.36,44672.79610600325,54.5135,54.5641,54.5135,54.5352,44672.7961
2012-06-19 13:20:00,75.36,75.41,75.36,75.39,25527.312060573284,54.5352,54.5714,54.5352,54.5569,25527.3121
2012-06-19 13:25:00,75.4,75.45,75.36,75.4,18929.15089237425,54.5641,54.6003,54.5352,54.5641,18929.1509
2012-06-19 13:30:00,75.41,75.45,75.41,75.45,4218.496484586262,54.5714,54.6003,54.5714,54.6003,4218.4965
2012-06-19 13:35:00,75.46,75.53,75.45,75.53,7138.994050838291,54.6076,54.6582,54.6003,54.6582,7138.9941
2012-06-19 13:40:00,75.54,75.54,75.41,75.45,13953.488372093025,54.6655,54.6655,54.5714,54.6003,13953.4884
2012-06-19 13:45:00,75.44,75.46,75.38,75.38,12439.156300703082,54.5931,54.6076,54.5497,54.5497,12439.1563
2012-06-19 13:50:00,75.38,75.38,75.33,75.34,7679.826933477555,54.5497,54.5497,54.5135,54.5207,7679.8269
2012-06-19 13:55:00,75.33,75.38,75.33,75.35,9302.32558139535,54.5135,54.5497,54.5135,54.528,9302.3256
2012-06-19 14:00:00,75.35,75.35,75.28,75.28,15359.65386695511,54.528,54.528,54.4773,54.4773,15359.6539
2012-06-19 14:05:00,75.3,75.3,75.23,75.23,13412.655489453758,54.4918,54.4918,54.4411,54.4411,13412.6555
2012-06-19 14:10:00,75.23,75.25,75.23,75.25,4002.163331530557,54.4411,54.4556,54.4411,54.4556,4002.1633
2012-06-19 14:15:00,75.25,75.31,75.25,75.27,13845.32179556517,54.4556,54.499,54.4556,54.4701,13845.3218
2012-06-19 14:20:00,75.28,75.31,75.27,75.29,19469.98377501352,54.4773,54.499,54.4701,54.4845,19469.9838
2012-06-19 14:25:00,75.29,75.35,75.26,75.32,9951.325040562466,54.4845,54.528,54.4628,54.5062,9951.325
2012-06-19 14:30:00,75.3,75.3,75.18,75.24,9085.992428339645,54.4918,54.4918,54.4049,54.4484,9085.9924
2012-06-19 14:35:00,75.22,75.29,75.22,75.29,11790.156841535963,54.4339,54.4845,54.4339,54.4845,11790.1568
2012-06-19 14:40:00,75.29,75.33,75.27,75.27,10383.991346673878,54.4845,54.5135,54.4701,54.4701,10383.9913
2012-06-19 14:45:00,75.31,75.31,75.24,75.28,8112.493239588966,54.499,54.499,54.4484,54.4773,8112.4932
2012-06-19 14:50:00,75.29,75.37,75.24,75.37,10167.658193618172,54.4845,54.5424,54.4484,54.5424,10167.6582
2012-06-19 14:55:00,75.37,75.47,75.35,75.46,11898.323418063816,54.5424,54.6148,54.528,54.6076,11898.3234
2012-06-19 15:00:00,75.47,75.47,75.36,75.36,24878.312601406164,54.6148,54.6148,54.5352,54.5352,24878.3126
2012-06-19 15:05:00,75.37,75.37,75.33,75.37,20227.14981070849,54.5424,54.5424,54.5135,54.5424,20227.1498
2012-06-19 15:10:00,75.37,75.37,75.31,75.36,22390.48134126555,54.5424,54.5424,54.499,54.5352,22390.4813
2012-06-19 15:15:00,75.36,75.44,75.35,75.44,20876.14926987561,54.5352,54.5931,54.528,54.5931,20876.1493
2012-06-19 15:20:00,75.44,75.55,75.44,75.54,18063.81828015144,54.5931,54.6727,54.5931,54.6655,18063.8183
2012-06-19 15:25:00,75.54,75.56,75.44,75.46,39480.80043266631,54.6655,54.6799,54.5931,54.6076,39480.8004
2012-06-19 15:30:00,75.46,75.47,75.38,75.39,18280.15143320714,54.6076,54.6148,54.5497,54.5569,18280.1514
2012-06-19 15:35:00,75.39,75.44,75.35,75.44,30070.308274743104,54.5569,54.5931,54.528,54.5931,30070.3083
2012-06-19 15:40:00,75.43,75.49,75.39,75.49,19037.317468902107,54.5858,54.6293,54.5569,54.6293,19037.3175
2012-06-19 15:45:00,75.48,75.49,75.35,75.35,24553.812871822607,54.622,54.6293,54.528,54.528,24553.8129
2012-06-19 15:50:00,75.37,75.43,75.36,75.39,45970.79502433748,54.5424,54.5858,54.5352,54.5569,45970.795
2012-06-19 15:55:00,75.39,75.46,75.37,75.43,67063.27744726879,54.5569,54.6076,54.5424,54.5858,67063.2774
2012-06-20 09:30:00,75.45,75.45,75.04,75.29,25959.97836668469,54.6003,54.6003,54.3036,54.4845,25959.9784
2012-06-20 09:35:00,75.3,75.36,75.12,75.14,10059.491617090318,54.4918,54.5352,54.3615,54.376,10059.4916
2012-06-20 09:40:00,75.17,75.17,74.88,75.06,9951.325040562466,54.3977,54.3977,54.1878,54.3181,9951.325
2012-06-20 09:45:00,75.03,75.12,74.94,74.96,7679.826933477555,54.2964,54.3615,54.2313,54.2457,7679.8269
2012-06-20 09:50:00,74.96,75.1,74.88,74.95,8761.492698756085,54.2457,54.347,54.1878,54.2385,8761.4927
2012-06-20 09:55:00,74.91,75.05,74.9,75.0,7571.660356949702,54.2095,54.3109,54.2023,54.2747,7571.6604
2012-06-20 10:00:00,75.03,75.12,74.88,74.89,17739.318550567874,54.2964,54.3615,54.1878,54.1951,17739.3186
2012-06-20 10:05:00,74.9,74.91,74.82,74.84,8328.826392644673,54.2023,54.2095,54.1444,54.1589,8328.8264
2012-06-20 10:10:00,74.87,74.98,74.87,74.95,12547.322877230936,54.1806,54.2602,54.1806,54.2385,12547.3229
2012-06-20 10:15:00,74.96,75.01,74.88,74.91,19794.48350459708,54.2457,54.2819,54.1878,54.2095,19794.4835
2012-06-20 10:20:00,74.91,74.92,74.74,74.79,11249.3239588967,54.2095,54.2168,54.0865,54.1227,11249.324
2012-06-20 10:25:00,74.76,74.95,74.76,74.82,10167.658193618172,54.101,54.2385,54.101,54.1444,10167.6582
2012-06-20 10:30:00,74.79,74.84,74.77,74.8,1946.998377501352,54.1227,54.1589,54.1082,54.1299,1946.9984
2012-06-20 10:35:00,74.79,74.8,74.65,74.71,12979.989183342346,54.1227,54.1299,54.0214,54.0648,12979.9892
2012-06-20 10:40:00,74.67,74.67,74.6,74.63,12114.656571119524,54.0359,54.0359,53.9852,54.0069,12114.6566
2012-06-20 10:45:00,74.63,74.66,74.59,74.61,13520.82206598161,54.0069,54.0286,53.978,53.9924,13520.8221
2012-06-20 10:50:00,74.59,74.61,74.51,74.51,10600.324499729582,53.978,53.9924,53.9201,53.9201,10600.3245
2012-06-20 10:55:00,74.51,74.61,74.51,74.55,4759.329367225527,53.9201,53.9924,53.9201,53.949,4759.3294
2012-06-20 11:00:00,74.56,74.61,74.53,74.56,7896.160086533261,53.9563,53.9924,53.9346,53.9563,7896.1601
2012-06-20 11:05:00,74.58,74.61,74.55,74.59,12439.156300703082,53.9707,53.9924,53.949,53.978,12439.1563
2012-06-20 11:10:00,74.61,74.69,74.61,74.69,10275.824770146024,53.9924,54.0503,53.9924,54.0503,10275.8248
2012-06-20 11:15:00,74.64,74.67,74.63,74.64,7679.826933477555,54.0142,54.0359,54.0069,54.0142,7679.8269
2012-06-20 11:20:00,74.64,74.67,74.59,74.59,8653.32612222823,54.0142,54.0359,53.978,53.978,8653.3261
2012-06-20 11:25:00,74.61,74.64,74.58,74.6,3677.6636019469984,53.9924,54.0142,53.9707,53.9852,3677.6636
2012-06-20 11:30:00,74.62,74.64,74.56,74.6,10708.491076257436,53.9997,54.0142,53.9563,53.9852,10708.4911
2012-06-20 11:35:00,74.6,74.6,74.54,74.56,4975.662520281233,53.9852,53.9852,53.9418,53.9563,4975.6625
2012-06-20 11:40:00,74.57,74.61,74.52,74.61,4434.8296376419685,53.9635,53.9924,53.9273,53.9924,4434.8296
2012-06-20 11:45:00,74.61,74.61,74.57,74.61,5840.995132504056,53.9924,53.9924,53.9635,53.9924,5840.9951
2012-06-20 11:50:00,74.61,74.61,74.51,74.51,8220.65981611682,53.9924,53.9924,53.9201,53.9201,8220.6598
2012-06-20 11:55:00,74.52,74.58,74.51,74.54,7571.660356949702,53.9273,53.9707,53.9201,53.9418,7571.6604
2012-06-20 12:00:00,74.51,74.56,74.45,74.45,6706.327744726879,53.9201,53.9563,53.8767,53.8767,6706.3277
2012-06-20 12:05:00,74.42,74.47,74.39,74.46,1838.8318009734992,53.8549,53.8911,53.8332,53.8839,1838.8318
2012-06-20 12:10:00,74.46,74.51,74.44,74.47,5300.162249864791,53.8839,53.9201,53.8694,53.8911,5300.1622
2012-06-20 12:15:00,74.44,74.57,74.44,74.55,12222.823147647376,53.8694,53.9635,53.8694,53.949,12222.8231
2012-06-20 12:20:00,74.56,74.57,74.42,74.42,4759.329367225527,53.9563,53.9635,53.8549,53.8549,4759.3294
2012-06-20 12:25:00,74.42,74.42,74.34,74.4,6706.327744726879,53.8549,53.8549,53.7971,53.8405,6706.3277
2012-06-20 12:30:00,74.4,74.5,73.96,74.28,37425.6354786371,53.8405,53.9128,53.5221,53.7536,37425.6355
2012-06-20 12:35:00,74.2,74.27,73.95,74.03,17414.818820984314,53.6957,53.7464,53.5148,53.5727,17414.8188
2012-06-20 12:40:00,74.03,74.24,73.96,74.22,6706.327744726879,53.5727,53.7247,53.5221,53.7102,6706.3277
2012-06-20 12:45:00,74.32,74.59,74.27,74.39,13953.488372093025,53.7826,53.978,53.7464,53.8332,13953.4884
2012-06-20 12:50:00,74.37,74.51,74.35,74.41,21200.648999459165,53.8188,53.9201,53.8043,53.8477,21200.649
2012-06-20 12:55:00,74.44,74.54,74.38,74.45,38615.46782044348,53.8694,53.9418,53.826,53.8767,38615.4678
2012-06-20 13:00:00,74.46,74.6,74.44,74.52,28447.80962682531,53.8839,53.9852,53.8694,53.9273,28447.8096
2012-06-20 13:05:00,74.52,74.84,74.51,74.76,18712.81773931855,53.9273,54.1589,53.9201,54.101,18712.8177
2012-06-20 13:10:00,74.8,74.81,74.63,74.69,5300.162249864791,54.1299,54.1372,54.0069,54.0503,5300.1622
2012-06-20 13:15:00,74.65,74.72,74.51,74.51,8653.32612222823,54.0214,54.072,53.9201,53.9201,8653.3261
2012-06-20 13:20:00,74.51,74.6,74.51,74.53,9302.32558139535,53.9201,53.9852,53.9201,53.9346,9302.3256
2012-06-20 13:25:00,74.58,74.6,74.53,74.6,5732.828555976204,53.9707,53.9852,53.9346,53.9852,5732.8286
2012-06-20 13:30:00,74.6,74.6,74.48,74.48,17631.15197404002,53.9852,53.9852,53.8984,53.8984,17631.152
2012-06-20 13:35:00,74.48,74.51,74.31,74.36,10492.15792320173,53.8984,53.9201,53.7753,53.8115,10492.1579
2012-06-20 13:40:00,74.36,74.42,74.3,74.42,10492.15792320173,53.8115,53.8549,53.7681,53.8549,10492.1579
2012-06-20 13:45:00,74.42,74.43,74.35,74.39,8545.159545700379,53.8549,53.8622,53.8043,53.8332,8545.1595
2012-06-20 13:50:00,74.4,74.41,74.25,74.25,8436.992969172525,53.8405,53.8477,53.7319,53.7319,8436.993
2012-06-20 13:55:00,74.23,74.34,74.18,74.29,14169.821525148727,53.7175,53.7971,53.6813,53.7609,14169.8215
2012-06-20 14:00:00,74.31,74.43,74.18,74.39,19037.317468902107,53.7753,53.8622,53.6813,53.8332,19037.3175
2012-06-20 14:05:00,74.37,74.43,74.33,74.38,10924.824229313142,53.8188,53.8622,53.7898,53.826,10924.8242
2012-06-20 14:10:00,74.37,74.47,74.31,74.34,18388.31800973499,53.8188,53.8911,53.7753,53.7971,18388.318
2012-06-20 14:15:00,74.35,74.47,74.17,74.17,16116.81990265008,53.8043,53.8911,53.674,53.674,16116.8199
2012-06-20 14:20:00,74.18,74.25,74.01,74.14,15467.820443482964,53.6813,53.7319,53.5582,53.6523,15467.8204
2012-06-20 14:25:00,74.16,74.18,74.02,74.02,9734.99188750676,53.6668,53.6813,53.5655,53.5655,9734.9919
2012-06-20 14:30:00,74.02,74.13,74.02,74.02,9518.658734451054,53.5655,53.6451,53.5655,53.5655,9518.6587
2012-06-20 14:35:00,74.04,74.16,74.0,74.03,12547.322877230936,53.58,53.6668,53.551,53.5727,12547.3229
2012-06-20 14:40:00,74.01,74.08,73.91,73.91,11249.3239588967,53.5582,53.6089,53.4859,53.4859,11249.324
2012-06-20 14:45:00,73.91,73.92,73.8,73.88,16873.98593834505,53.4859,53.4931,53.4063,53.4642,16873.9859
2012-06-20 14:50:00,73.92,73.92,73.79,73.87,10059.491617090318,53.4931,53.4931,53.399,53.4569,10059.4916
2012-06-20 14:55:00,73.87,73.95,73.8,73.86,13196.322336398052,53.4569,53.5148,53.4063,53.4497,13196.3223
2012-06-20 15:00:00,73.84,73.85,73.74,73.74,13953.488372093025,53.4352,53.4425,53.3629,53.3629,13953.4884
2012-06-20 15:05:00,73.73,73.78,73.69,73.7,14169.821525148727,53.3556,53.3918,53.3267,53.3339,14169.8215
2012-06-20 15:10:00,73.7,73.82,73.67,73.78,17306.65224445646,53.3339,53.4208,53.3122,53.3918,17306.6522
2012-06-20 15:15:00,73.77,73.79,73.63,73.63,17414.818820984314,53.3846,53.399,53.2833,53.2833,17414.8188
2012-06-20 15:20:00,73.63,73.71,73.63,73.7,19253.65062195781,53.2833,53.3411,53.2833,53.3339,19253.6506
2012-06-20 15:25:00,73.72,73.86,73.67,73.8,19361.817198485667,53.3484,53.4497,53.3122,53.4063,19361.8172
2012-06-20 15:30:00,73.81,73.91,73.74,73.79,21741.48188209843,53.4135,53.4859,53.3629,53.399,21741.4819
2012-06-20 15:35:00,73.79,73.87,73.7,73.74,20659.8161168199,53.399,53.4569,53.3339,53.3629,20659.8161
2012-06-20 15:40:00,73.73,73.92,73.69,73.92,20984.31584640346,53.3556,53.4931,53.3267,53.4931,20984.3158
2012-06-20 15:45:00,73.92,73.94,73.78,73.85,33964.30502974581,53.4931,53.5076,53.3918,53.4425,33964.305
2012-06-20 15:50:00,73.84,73.87,73.74,73.81,35154.13737155219,53.4352,53.4569,53.3629,53.4135,35154.1374
2012-06-20 15:55:00,73.81,73.99,73.81,73.99,59383.45051379124,53.4135,53.5438,53.4135,53.5438,59383.4505
2012-06-21 09:30:00,74.21,74.31,74.02,74.11,22282.314764737694,53.703,53.7753,53.5655,53.6306,22282.3148
2012-06-21 09:35:00,74.11,74.19,73.93,73.94,15467.820443482964,53.6306,53.6885,53.5004,53.5076,15467.8204
2012-06-21 09:40:00,73.89,74.14,73.89,74.13,7138.994050838291,53.4714,53.6523,53.4714,53.6451,7138.9941
2012-06-21 09:45:00,74.12,74.14,73.97,73.99,5408.328826392644,53.6379,53.6523,53.5293,53.5438,5408.3288
2012-06-21 09:50:00,73.96,74.22,73.94,74.19,5516.495402920497,53.5221,53.7102,53.5076,53.6885,5516.4954
2012-06-21 09:55:00,74.11,74.11,73.92,74.01,3785.830178474851,53.6306,53.6306,53.4931,53.5582,3785.8302
2012-06-21 10:00:00,73.96,73.99,73.58,73.59,16224.986479177933,53.5221,53.5438,53.2471,53.2543,16224.9865
2012-06-21 10:05:00,73.58,73.73,73.56,73.63,19469.98377501352,53.2471,53.3556,53.2326,53.2833,19469.9838
2012-06-21 10:10:00,73.61,73.8,73.61,73.68,4759.329367225527,53.2688,53.4063,53.2688,53.3194,4759.3294
2012-06-21 10:15:00,73.67,73.71,73.59,73.64,4759.329367225527,53.3122,53.3411,53.2543,53.2905,4759.3294
2012-06-21 10:20:00,73.66,73.73,73.52,73.55,6598.161168199026,53.305,53.3556,53.2037,53.2254,6598.1612
2012-06-21 10:25:00,73.52,73.56,73.47,73.52,11141.157382368849,53.2037,53.2326,53.1675,53.2037,11141.1574
2012-06-21 10:30:00,73.47,73.55,73.42,73.46,7030.8274743104375,53.1675,53.2254,53.1313,53.1602,7030.8275
2012-06-21 10:35:00,73.47,73.47,73.28,73.33,7896.160086533261,53.1675,53.1675,53.03,53.0662,7896.1601
2012-06-21 10:40:00,73.35,73.46,73.32,73.41,3893.996755002704,53.0806,53.1602,53.0589,53.1241,3893.9968
2012-06-21 10:45:00,73.42,73.53,73.42,73.48,4975.662520281233,53.1313,53.2109,53.1313,53.1747,4975.6625
2012-06-21 10:50:00,73.5,73.57,73.47,73.51,5840.995132504056,53.1892,53.2398,53.1675,53.1964,5840.9951
2012-06-21 10:55:00,73.5,73.51,73.34,73.41,4326.663061114115,53.1892,53.1964,53.0734,53.1241,4326.6631
2012-06-21 11:00:00,73.37,73.37,73.16,73.2,5949.161709031909,53.0951,53.0951,52.9431,52.9721,5949.1617
2012-06-21 11:05:00,73.21,73.22,73.02,73.06,7138.994050838291,52.9793,52.9866,52.8418,52.8708,7138.9941
2012-06-21 11:10:00,73.0,73.05,72.85,72.87,10275.824770146024,52.8273,52.8635,52.7188,52.7333,10275.8248
2012-06-21 11:15:00,72.89,73.02,72.89,72.99,5840.995132504056,52.7477,52.8418,52.7477,52.8201,5840.9951
2012-06-21 11:20:00,73.0,73.06,73.0,73.05,3136.830719307734,52.8273,52.8708,52.8273,52.8635,3136.8307
2012-06-21 11:25:00,72.99,73.02,72.89,73.01,9951.325040562466,52.8201,52.8418,52.7477,52.8346,9951.325
2012-06-21 11:30:00,73.02,73.02,72.94,72.97,2920.497566252028,52.8418,52.8418,52.7839,52.8056,2920.4976
2012-06-21 11:35:00,72.98,73.01,72.92,73.01,4542.9962141698215,52.8129,52.8346,52.7695,52.8346,4542.9962
2012-06-21 11:40:00,72.97,73.09,72.91,73.08,11681.990265008111,52.8056,52.8925,52.7622,52.8852,11681.9903
2012-06-21 11:45:00,73.09,73.16,73.06,73.11,6489.994591671173,52.8925,52.9431,52.8708,52.907,6489.9946
2012-06-21 11:50:00,73.08,73.2,73.07,73.17,7138.994050838291,52.8852,52.9721,52.878,52.9504,7138.9941
2012-06-21 11:55:00,73.16,73.18,73.13,73.15,5516.495402920497,52.9431,52.9576,52.9214,52.9359,5516.4954
2012-06-21 12:00:00,73.15,73.15,73.0,73.06,13304.488912925906,52.9359,52.9359,52.8273,52.8708,13304.4889
2012-06-21 12:05:00,73.04,73.04,72.94,73.01,4110.32990805841,52.8563,52.8563,52.7839,52.8346,4110.3299
2012-06-21 12:10:00,72.98,72.99,72.85,72.89,5191.995673336939,52.8129,52.8201,52.7188,52.7477,5191.9957
2012-06-21 12:15:00,72.89,72.89,72.78,72.8,6165.494862087615,52.7477,52.7477,52.6681,52.6826,6165.4949
2012-06-21 12:20:00,72.82,72.83,72.6,72.61,10275.824770146024,52.6971,52.7043,52.5379,52.5451,10275.8248
2012-06-21 12:25:00,72.62,72.66,72.41,72.45,6922.660897782585,52.5524,52.5813,52.4004,52.4293,6922.6609
2012-06-21 12:30:00,72.44,72.48,72.41,72.43,2704.164413196322,52.4221,52.451,52.4004,52.4149,2704.1644
2012-06-21 12:35:00,72.41,72.54,72.41,72.53,4326.663061114115,52.4004,52.4945,52.4004,52.4872,4326.6631
2012-06-21 12:40:00,72.51,72.55,72.44,72.45,7463.49378042185,52.4728,52.5017,52.4221,52.4293,7463.4938
2012-06-21 12:45:00,72.46,72.58,72.44,72.55,4651.162790697675,52.4366,52.5234,52.4221,52.5017,4651.1628
2012-06-21 12:50:00,72.57,72.62,72.54,72.56,4542.9962141698215,52.5162,52.5524,52.4945,52.5089,4542.9962
2012-06-21 12:55:00,72.52,72.55,72.49,72.54,2379.6646836127634,52.48,52.5017,52.4583,52.4945,2379.6647
2012-06-21 13:00:00,72.51,72.61,72.51,72.59,3244.9972958355866,52.4728,52.5451,52.4728,52.5306,3244.9973
2012-06-21 13:05:00,72.64,72.69,72.64,72.69,2812.330989724175,52.5668,52.603,52.5668,52.603,2812.331
2012-06-21 13:10:00,72.69,72.7,72.55,72.57,8977.82585181179,52.603,52.6102,52.5017,52.5162,8977.8259
2012-06-21 13:15:00,72.57,72.6,72.54,72.54,2920.497566252028,52.5162,52.5379,52.4945,52.4945,2920.4976
2012-06-21 13:20:00,72.54,72.62,72.48,72.51,8220.65981611682,52.4945,52.5524,52.451,52.4728,8220.6598
2012-06-21 13:25:00,72.51,72.51,72.42,72.42,2487.8312601406165,52.4728,52.4728,52.4076,52.4076,2487.8313
2012-06-21 13:30:00,72.43,72.51,72.42,72.43,4110.32990805841,52.4149,52.4728,52.4076,52.4149,4110.3299
2012-06-21 13:35:00,72.42,72.43,72.35,72.36,7463.49378042185,52.4076,52.4149,52.357,52.3642,7463.4938
2012-06-21 13:40:00,72.35,72.37,72.26,72.28,7463.49378042185,52.357,52.3714,52.2918,52.3063,7463.4938
2012-06-21 13:45:00,72.3,72.38,72.27,72.3,3353.16387236344,52.3208,52.3787,52.2991,52.3208,3353.1639
2012-06-21 13:50:00,72.32,72.4,72.3,72.4,3785.830178474851,52.3353,52.3932,52.3208,52.3932,3785.8302
2012-06-21 13:55:00,72.43,72.43,72.3,72.35,4975.662520281233,52.4149,52.4149,52.3208,52.357,4975.6625
2012-06-21 14:00:00,72.3,72.36,72.3,72.3,9951.325040562466,52.3208,52.3642,52.3208,52.3208,9951.325
2012-06-21 14:05:00,72.3,72.34,72.29,72.3,12330.98972417523,52.3208,52.3497,52.3135,52.3208,12330.9897
2012-06-21 14:10:00,72.33,72.35,72.29,72.33,7896.160086533261,52.3425,52.357,52.3135,52.3425,7896.1601
2012-06-21 14:15:00,72.33,72.36,72.29,72.29,5949.161709031909,52.3425,52.3642,52.3135,52.3135,5949.1617
2012-06-21 14:20:00,72.28,72.31,72.21,72.24,4975.662520281233,52.3063,52.328,52.2557,52.2774,4975.6625
2012-06-21 14:25:00,72.25,72.35,72.2,72.35,9626.825310978908,52.2846,52.357,52.2484,52.357,9626.8253
2012-06-21 14:30:00,72.32,72.34,72.26,72.26,9194.159004867495,52.3353,52.3497,52.2918,52.2918,9194.159
2012-06-21 14:35:00,72.26,72.33,72.26,72.3,11032.990805840996,52.2918,52.3425,52.2918,52.3208,11032.9908
2012-06-21 14:40:00,72.29,72.44,72.29,72.38,13412.655489453758,52.3135,52.4221,52.3135,52.3787,13412.6555
2012-06-21 14:45:00,72.4,72.4,72.31,72.38,2812.330989724175,52.3932,52.3932,52.328,52.3787,2812.331
2012-06-21 14:50:00,72.39,72.39,72.31,72.31,3893.996755002704,52.3859,52.3859,52.328,52.328,3893.9968
2012-06-21 14:55:00,72.33,72.36,72.27,72.3,6381.828015143321,52.3425,52.3642,52.2991,52.3208,6381.828
2012-06-21 15:00:00,72.3,72.31,72.26,72.28,7679.826933477555,52.3208,52.328,52.2918,52.3063,7679.8269
2012-06-21 15:05:00,72.25,72.28,72.2,72.21,7896.160086533261,52.2846,52.3063,52.2484,52.2557,7896.1601
2012-06-21 15:10:00,72.23,72.23,72.13,72.18,15251.487290427258,52.2701,52.2701,52.1978,52.2339,15251.4873
2012-06-21 15:15:00,72.18,72.2,72.11,72.15,14710.654407787992,52.2339,52.2484,52.1833,52.2122,14710.6544
2012-06-21 15:20:00,72.16,72.22,72.06,72.22,10708.491076257436,52.2195,52.2629,52.1471,52.2629,10708.4911
2012-06-21 15:25:00,72.19,72.26,72.19,72.19,10816.657652785289,52.2412,52.2918,52.2412,52.2412,10816.6577
2012-06-21 15:30:00,72.18,72.18,72.06,72.11,17306.65224445646,52.2339,52.2339,52.1471,52.1833,17306.6522
2012-06-21 15:35:00,72.12,72.3,72.09,72.18,19037.317468902107,52.1905,52.3208,52.1688,52.2339,19037.3175
2012-06-21 15:40:00,72.18,72.26,72.14,72.24,44131.96322336398,52.2339,52.2918,52.205,52.2774,44131.9632
2012-06-21 15:45:00,72.24,72.25,72.01,72.05,32233.63980530016,52.2774,52.2846,52.1109,52.1399,32233.6398
2012-06-21 15:50:00,72.06,72.1,71.94,72.0,45754.461871281776,52.1471,52.1761,52.0603,52.1037,45754.4619
2012-06-21 15:55:00,71.99,72.06,71.93,71.98,96700.91941590048,52.0964,52.1471,52.053,52.0892,96700.9194
2012-06-22 09:30:00,72.54,72.55,72.21,72.25,23796.646836127635,52.4945,52.5017,52.2557,52.2846,23796.6468
2012-06-22 09:35:00,72.43,72.43,72.11,72.25,22282.314764737694,52.4149,52.4149,52.1833,52.2846,22282.3148
2012-06-22 09:40:00,72.24,72.28,72.13,72.24,7896.160086533261,52.2774,52.3063,52.1978,52.2774,7896.1601
2012-06-22 09:45:00,72.23,72.31,72.12,72.2,12439.156300703082,52.2701,52.328,52.1905,52.2484,12439.1563
2012-06-22 09:50:00,72.27,72.28,72.11,72.2,8004.326663061114,52.2991,52.3063,52.1833,52.2484,8004.3267
2012-06-22 09:55:00,72.16,72.2,72.04,72.06,15467.820443482964,52.2195,52.2484,52.1326,52.1471,15467.8204
2012-06-22 10:00:00,72.1,72.22,72.1,72.11,10924.824229313142,52.1761,52.2629,52.1761,52.1833,10924.8242
2012-06-22 10:05:00,72.11,72.16,71.99,72.01,16873.98593834505,52.1833,52.2195,52.0964,52.1109,16873.9859
2012-06-22 10:10:00,72.0,72.11,71.99,72.01,11141.157382368849,52.1037,52.1833,52.0964,52.1109,11141.1574
2012-06-22 10:15:00,72.02,72.05,71.91,71.91,8328.826392644673,52.1182,52.1399,52.0386,52.0386,8328.8264
2012-06-22 10:20:00,71.89,71.96,71.86,71.86,12979.989183342346,52.0241,52.0747,52.0024,52.0024,12979.9892
2012-06-22 10:25:00,71.89,71.96,71.83,71.83,4110.32990805841,52.0241,52.0747,51.9807,51.9807,4110.3299
2012-06-22 10:30:00,71.82,71.82,71.67,71.76,6057.328285559762,51.9734,51.9734,51.8649,51.93,6057.3283
2012-06-22 10:35:00,71.77,71.82,71.65,71.7,8220.65981611682,51.9372,51.9734,51.8504,51.8866,8220.6598
2012-06-22 10:40:00,71.68,71.75,71.66,71.69,7355.327203893997,51.8721,51.9228,51.8576,51.8794,7355.3272
2012-06-22 10:45:00,71.69,71.73,71.64,71.64,11141.157382368849,51.8794,51.9083,51.8432,51.8432,11141.1574
2012-06-22 10:50:00,71.66,71.81,71.65,71.8,9734.99188750676,51.8576,51.9662,51.8504,51.959,9734.9919
2012-06-22 10:55:00,71.82,71.94,71.82,71.91,12330.98972417523,51.9734,52.0603,51.9734,52.0386,12330.9897
2012-06-22 11:00:00,71.93,72.0,71.88,71.97,7787.993510005408,52.053,52.1037,52.0168,52.082,7787.9935
2012-06-22 11:05:00,71.98,72.03,71.92,71.97,10924.824229313142,52.0892,52.1254,52.0458,52.082,10924.8242
2012-06-22 11:10:00,71.98,72.04,71.97,72.0,5516.495402920497,52.0892,52.1326,52.082,52.1037,5516.4954
2012-06-22 11:15:00,72.02,72.12,72.01,72.08,9626.825310978908,52.1182,52.1905,52.1109,52.1616,9626.8253
2012-06-22 11:20:00,72.09,72.11,72.03,72.05,5408.328826392644,52.1688,52.1833,52.1254,52.1399,5408.3288
2012-06-22 11:25:00,72.01,72.06,71.97,71.99,6706.327744726879,52.1109,52.1471,52.082,52.0964,6706.3277
2012-06-22 11:30:00,71.97,72.11,71.97,72.06,9194.159004867495,52.082,52.1833,52.082,52.1471,9194.159
2012-06-22 11:35:00,72.06,72.11,72.03,72.11,3569.4970254191453,52.1471,52.1833,52.1254,52.1833,3569.497
2012-06-22 11:40:00,72.1,72.18,72.08,72.17,10167.658193618172,52.1761,52.2339,52.1616,52.2267,10167.6582
2012-06-22 11:45:00,72.16,72.29,72.16,72.2,18280.15143320714,52.2195,52.3135,52.2195,52.2484,18280.1514
2012-06-22 11:50:00,72.2,72.25,72.1,72.1,17955.65170362358,52.2484,52.2846,52.1761,52.1761,17955.6517
2012-06-22 11:55:00,72.08,72.13,72.08,72.13,5300.162249864791,52.1616,52.1978,52.1616,52.1978,5300.1622
2012-06-22 12:00:00,72.1,72.11,72.04,72.04,7138.994050838291,52.1761,52.1833,52.1326,52.1326,7138.9941
2012-06-22 12:05:00,72.05,72.12,72.04,72.05,5840.995132504056,52.1399,52.1905,52.1326,52.1399,5840.9951
2012-06-22 12:10:00,72.05,72.12,72.04,72.08,6489.994591671173,52.1399,52.1905,52.1326,52.1616,6489.9946
2012-06-22 12:15:00,72.09,72.1,72.05,72.09,5840.995132504056,52.1688,52.1761,52.1399,52.1688,5840.9951
2012-06-22 12:20:00,72.1,72.1,72.01,72.01,2920.497566252028,52.1761,52.1761,52.1109,52.1109,2920.4976
2012-06-22 12:25:00,72.03,72.06,72.0,72.01,13845.32179556517,52.1254,52.1471,52.1037,52.1109,13845.3218
2012-06-22 12:30:00,72.03,72.03,71.96,71.99,4542.9962141698215,52.1254,52.1254,52.0747,52.0964,4542.9962
2012-06-22 12:35:00,71.98,72.01,71.91,71.92,2271.4981070849108,52.0892,52.1109,52.0386,52.0458,2271.4981
2012-06-22 12:40:00,71.92,72.01,71.92,72.01,3461.3304488912927,52.0458,52.1109,52.0458,52.1109,3461.3304
2012-06-22 12:45:00,72.01,72.06,72.0,72.06,2055.164954029205,52.1109,52.1471,52.1037,52.1471,2055.165
2012-06-22 12:50:00,72.06,72.06,72.01,72.02,3677.6636019469984,52.1471,52.1471,52.1109,52.1182,3677.6636
2012-06-22 12:55:00,72.04,72.04,71.9,71.9,5949.161709031909,52.1326,52.1326,52.0313,52.0313,5949.1617
2012-06-22 13:00:00,71.91,71.94,71.87,71.89,9843.158464034614,52.0386,52.0603,52.0096,52.0241,9843.1585
2012-06-22 13:05:00,71.9,72.0,71.84,71.99,9085.992428339645,52.0313,52.1037,51.9879,52.0964,9085.9924
2012-06-22 13:10:00,71.99,72.01,71.94,71.99,4975.662520281233,52.0964,52.1109,52.0603,52.0964,4975.6625
2012-06-22 13:15:00,71.98,72.02,71.94,71.96,5083.829096809086,52.0892,52.1182,52.0603,52.0747,5083.8291
2012-06-22 13:20:00,72.0,72.02,71.96,72.0,4867.49594375338,52.1037,52.1182,52.0747,52.1037,4867.4959
2012-06-22 13:25:00,71.98,72.05,71.98,72.02,4867.49594375338,52.0892,52.1399,52.0892,52.1182,4867.4959
2012-06-22 13:30:00,72.03,72.03,71.95,71.98,6598.161168199026,52.1254,52.1254,52.0675,52.0892,6598.1612
2012-06-22 13:35:00,71.99,72.06,71.98,72.04,13088.1557598702,52.0964,52.1471,52.0892,52.1326,13088.1558
2012-06-22 13:40:00,72.04,72.06,72.02,72.05,11357.490535424551,52.1326,52.1471,52.1182,52.1399,11357.4905
2012-06-22 13:45:00,72.05,72.1,72.05,72.09,10708.491076257436,52.1399,52.1761,52.1399,52.1688,10708.4911
2012-06-22 13:50:00,72.1,72.1,72.03,72.06,9302.32558139535,52.1761,52.1761,52.1254,52.1471,9302.3256
2012-06-22 13:55:00,72.06,72.08,72.05,72.07,10383.991346673878,52.1471,52.1616,52.1399,52.1543,10383.9913
2012-06-22 14:00:00,72.06,72.1,72.06,72.1,11681.990265008111,52.1471,52.1761,52.1471,52.1761,11681.9903
2012-06-22 14:05:00,72.1,72.11,72.06,72.11,18496.484586262843,52.1761,52.1833,52.1471,52.1833,18496.4846
2012-06-22 14:10:00,72.11,72.11,72.08,72.09,11465.657111952409,52.1833,52.1833,52.1616,52.1688,11465.6571
2012-06-22 14:15:00,72.09,72.11,72.06,72.09,17306.65224445646,52.1688,52.1833,52.1471,52.1688,17306.6522
2012-06-22 14:20:00,72.08,72.1,72.07,72.09,26825.31097890752,52.1616,52.1761,52.1543,52.1688,26825.311
2012-06-22 14:25:00,72.1,72.14,72.08,72.14,11898.323418063816,52.1761,52.205,52.1616,52.205,11898.3234
2012-06-22 14:30:00,72.12,72.15,72.1,72.14,9951.325040562466,52.1905,52.2122,52.1761,52.205,9951.325
2012-06-22 14:35:00,72.14,72.14,72.11,72.13,11573.82368848026,52.205,52.205,52.1833,52.1978,11573.8237
2012-06-22 14:40:00,72.13,72.16,72.11,72.15,19686.316928069227,52.1978,52.2195,52.1833,52.2122,19686.3169
2012-06-22 14:45:00,72.15,72.15,72.09,72.15,7787.993510005408,52.2122,52.2122,52.1688,52.2122,7787.9935
2012-06-22 14:50:00,72.16,72.19,72.16,72.17,19902.65008112493,52.2195,52.2412,52.2195,52.2267,19902.6501
2012-06-22 14:55:00,72.18,72.2,72.14,72.16,8436.992969172525,52.2339,52.2484,52.205,52.2195,8436.993
2012-06-22 15:00:00,72.16,72.18,72.13,72.13,7030.8274743104375,52.2195,52.2339,52.1978,52.1978,7030.8275
2012-06-22 15:05:00,72.15,72.23,72.15,72.22,13304.488912925906,52.2122,52.2701,52.2122,52.2629,13304.4889
2012-06-22 15:10:00,72.22,72.36,72.22,72.34,20335.316387236344,52.2629,52.3642,52.2629,52.3497,20335.3164
2012-06-22 15:15:00,72.34,72.36,72.27,72.29,15143.320713899404,52.3497,52.3642,52.2991,52.3135,15143.3207
2012-06-22 15:20:00,72.31,72.34,72.28,72.31,12006.489994591671,52.328,52.3497,52.3063,52.328,12006.49
2012-06-22 15:25:00,72.32,72.35,72.3,72.34,8869.659275283937,52.3353,52.357,52.3208,52.3497,8869.6593
2012-06-22 15:30:00,72.33,72.43,72.33,72.34,20551.64954029205,52.3425,52.4149,52.3425,52.3497,20551.6495
2012-06-22 15:35:00,72.33,72.42,72.3,72.42,19361.817198485667,52.3425,52.4076,52.3208,52.4076,19361.8172
2012-06-22 15:40:00,72.4,72.46,72.38,72.44,23688.480259599783,52.3932,52.4366,52.3787,52.4221,23688.4803
2012-06-22 15:45:00,72.45,72.57,72.44,72.54,32125.47322877231,52.4293,52.5162,52.4221,52.4945,32125.4732
2012-06-22 15:50:00,72.54,72.64,72.49,72.64,26284.478096268253,52.4945,52.5668,52.4583,52.5668,26284.4781
2012-06-22 15:55:00,72.64,72.64,72.21,72.22,220335.31638723635,52.5668,52.5668,52.2557,52.2629,220335.3164
2012-06-25 09:30:00,71.33,71.58,71.11,71.5,29204.97566252028,51.6188,51.7997,51.4596,51.7419,29204.9757
2012-06-25 09:35:00,71.44,71.51,71.2,71.27,7030.8274743104375,51.6984,51.7491,51.5248,51.5754,7030.8275
2012-06-25 09:40:00,71.22,71.29,71.09,71.19,12655.489453758788,51.5392,51.5899,51.4452,51.5175,12655.4895
2012-06-25 09:45:00,71.22,71.26,71.19,71.2,21416.98215251488,51.5392,51.5682,51.5175,51.5248,21416.9822
2012-06-25 09:50:00,71.23,71.24,71.11,71.13,12763.656030286642,51.5465,51.5537,51.4596,51.4741,12763.656
2012-06-25 09:55:00,71.13,71.52,71.13,71.52,20767.98269334776,51.4741,51.7563,51.4741,51.7563,20767.9827
2012-06-25 10:00:00,71.55,71.58,71.34,71.42,23688.480259599783,51.778,51.7997,51.6261,51.684,23688.4803
2012-06-25 10:05:00,71.38,71.45,71.24,71.24,9626.825310978908,51.655,51.7057,51.5537,51.5537,9626.8253
2012-06-25 10:10:00,71.27,71.32,71.2,71.32,8220.65981611682,51.5754,51.6116,51.5248,51.6116,8220.6598
2012-06-25 10:15:00,71.28,71.29,71.15,71.24,10059.491617090318,51.5826,51.5899,51.4886,51.5537,10059.4916
2012-06-25 10:20:00,71.22,71.24,71.09,71.12,9518.658734451054,51.5392,51.5537,51.4452,51.4669,9518.6587
2012-06-25 10:25:00,71.09,71.14,71.08,71.08,15359.65386695511,51.4452,51.4813,51.4379,51.4379,15359.6539
2012-06-25 10:30:00,71.08,71.18,71.05,71.09,16116.81990265008,51.4379,51.5103,51.4162,51.4452,16116.8199
2012-06-25 10:35:00,71.11,71.13,70.99,71.08,14494.321254732287,51.4596,51.4741,51.3728,51.4379,14494.3213
2012-06-25 10:40:00,71.02,71.08,70.95,71.02,11681.990265008111,51.3945,51.4379,51.3438,51.3945,11681.9903
2012-06-25 10:45:00,71.04,71.05,70.96,71.03,6814.494321254732,51.409,51.4162,51.3511,51.4017,6814.4943
2012-06-25 10:50:00,70.98,71.1,70.98,71.1,5083.829096809086,51.3656,51.4524,51.3656,51.4524,5083.8291
2012-06-25 10:55:00,71.12,71.12,71.07,71.08,12763.656030286642,51.4669,51.4669,51.4307,51.4379,12763.656
2012-06-25 11:00:00,71.11,71.11,70.96,70.96,5840.995132504056,51.4596,51.4596,51.3511,51.3511,5840.9951
2012-06-25 11:05:00,70.97,71.05,70.93,71.04,11573.82368848026,51.3583,51.4162,51.3294,51.409,11573.8237
2012-06-25 11:10:00,71.03,71.06,70.96,71.0,10600.324499729582,51.4017,51.4234,51.3511,51.38,10600.3245
2012-06-25 11:15:00,70.96,71.09,70.95,71.07,26608.977825851813,51.3511,51.4452,51.3438,51.4307,26608.9778
2012-06-25 11:20:00,71.08,71.17,71.05,71.17,22282.314764737694,51.4379,51.503,51.4162,51.503,22282.3148
2012-06-25 11:25:00,71.18,71.2,71.07,71.14,14926.9875608437,51.5103,51.5248,51.4307,51.4813,14926.9876
2012-06-25 11:30:00,71.12,71.15,71.08,71.08,17631.15197404002,51.4669,51.4886,51.4379,51.4379,17631.152
2012-06-25 11:35:00,71.06,71.12,71.0,71.03,13088.1557598702,51.4234,51.4669,51.38,51.4017,13088.1558
2012-06-25 11:40:00,71.02,71.02,70.97,70.99,5300.162249864791,51.3945,51.3945,51.3583,51.3728,5300.1622
2012-06-25 11:45:00,70.96,71.07,70.96,71.04,15143.320713899404,51.3511,51.4307,51.3511,51.409,15143.3207
2012-06-25 11:50:00,71.04,71.13,71.04,71.13,8004.326663061114,51.409,51.4741,51.409,51.4741,8004.3267
2012-06-25 11:55:00,71.09,71.1,70.96,70.99,6165.494862087615,51.4452,51.4524,51.3511,51.3728,6165.4949
2012-06-25 12:00:00,70.97,71.09,70.96,71.07,6598.161168199026,51.3583,51.4452,51.3511,51.4307,6598.1612
2012-06-25 12:05:00,71.07,71.07,71.01,71.01,3028.664142779881,51.4307,51.4307,51.3873,51.3873,3028.6641
2012-06-25 12:10:00,70.99,71.02,70.98,70.98,3353.16387236344,51.3728,51.3945,51.3656,51.3656,3353.1639
2012-06-25 12:15:00,70.97,71.12,70.97,71.12,3893.996755002704,51.3583,51.4669,51.3583,51.4669,3893.9968
2012-06-25 12:20:00,71.15,71.16,71.09,71.09,2595.997836668469,51.4886,51.4958,51.4452,51.4452,2595.9978
2012-06-25 12:25:00,71.09,71.11,71.07,71.08,11249.3239588967,51.4452,51.4596,51.4307,51.4379,11249.324
2012-06-25 12:30:00,71.07,71.13,71.05,71.13,2704.164413196322,51.4307,51.4741,51.4162,51.4741,2704.1644
2012-06-25 12:35:00,71.12,71.12,71.07,71.09,3785.830178474851,51.4669,51.4669,51.4307,51.4452,3785.8302
2012-06-25 12:40:00,71.11,71.18,71.09,71.16,4759.329367225527,51.4596,51.5103,51.4452,51.4958,4759.3294
2012-06-25 12:45:00,71.14,71.18,71.1,71.13,1946.998377501352,51.4813,51.5103,51.4524,51.4741,1946.9984
2012-06-25 12:50:00,71.11,71.19,71.11,71.17,7247.160627366144,51.4596,51.5175,51.4596,51.503,7247.1606
2012-06-25 12:55:00,71.18,71.19,71.15,71.15,4218.496484586262,51.5103,51.5175,51.4886,51.4886,4218.4965
2012-06-25 13:00:00,71.11,71.14,71.06,71.07,3893.996755002704,51.4596,51.4813,51.4234,51.4307,3893.9968
2012-06-25 13:05:00,71.05,71.14,71.05,71.13,3785.830178474851,51.4162,51.4813,51.4162,51.4741,3785.8302
2012-06-25 13:10:00,71.14,71.14,71.11,71.11,2055.164954029205,51.4813,51.4813,51.4596,51.4596,2055.165
2012-06-25 13:15:00,71.11,71.16,71.1,71.14,3569.4970254191453,51.4596,51.4958,51.4524,51.4813,3569.497
2012-06-25 13:20:00,71.1,71.21,71.1,71.15,11790.156841535963,51.4524,51.532,51.4524,51.4886,11790.1568
2012-06-25 13:25:00,71.14,71.27,71.13,71.27,8761.492698756085,51.4813,51.5754,51.4741,51.5754,8761.4927
2012-06-25 13:30:00,71.26,71.36,71.22,71.36,8328.826392644673,51.5682,51.6405,51.5392,51.6405,8328.8264
2012-06-25 13:35:00,71.36,71.42,71.35,71.39,6273.661438615468,51.6405,51.684,51.6333,51.6623,6273.6614
2012-06-25 13:40:00,71.4,71.41,71.36,71.36,6381.828015143321,51.6695,51.6767,51.6405,51.6405,6381.828
2012-06-25 13:45:00,71.37,71.38,71.33,71.33,5624.66197944835,51.6478,51.655,51.6188,51.6188,5624.662
2012-06-25 13:50:00,71.32,71.32,71.27,71.27,1514.3320713899404,51.6116,51.6116,51.5754,51.5754,1514.3321
2012-06-25 13:55:00,71.28,71.33,71.25,71.33,4218.496484586262,51.5826,51.6188,51.5609,51.6188,4218.4965
2012-06-25 14:00:00,71.33,71.4,71.32,71.35,5516.495402920497,51.6188,51.6695,51.6116,51.6333,5516.4954
2012-06-25 14:05:00,71.35,71.35,71.27,71.32,4651.162790697675,51.6333,51.6333,51.5754,51.6116,4651.1628
2012-06-25 14:10:00,71.32,71.36,71.32,71.32,2487.8312601406165,51.6116,51.6405,51.6116,51.6116,2487.8313
2012-06-25 14:15:00,71.33,71.39,71.32,71.35,5732.828555976204,51.6188,51.6623,51.6116,51.6333,5732.8286
2012-06-25 14:20:00,71.34,71.37,71.33,71.35,2595.997836668469,51.6261,51.6478,51.6188,51.6333,2595.9978
2012-06-25 14:25:00,71.33,71.36,71.31,71.31,3461.3304488912927,51.6188,51.6405,51.6044,51.6044,3461.3304
2012-06-25 14:30:00,71.26,71.27,71.22,71.23,5408.328826392644,51.5682,51.5754,51.5392,51.5465,5408.3288
2012-06-25 14:35:00,71.26,71.26,71.2,71.23,9085.992428339645,51.5682,51.5682,51.5248,51.5465,9085.9924
2012-06-25 14:40:00,71.22,71.22,71.16,71.16,8004.326663061114,51.5392,51.5392,51.4958,51.4958,8004.3267
2012-06-25 14:45:00,71.15,71.18,71.11,71.16,11573.82368848026,51.4886,51.5103,51.4596,51.4958,11573.8237
2012-06-25 14:50:00,71.14,71.17,71.12,71.14,11357.490535424551,51.4813,51.503,51.4669,51.4813,11357.4905
2012-06-25 14:55:00,71.14,71.16,71.11,71.13,4434.8296376419685,51.4813,51.4958,51.4596,51.4741,4434.8296
2012-06-25 15:00:00,71.13,71.13,71.08,71.09,6273.661438615468,51.4741,51.4741,51.4379,51.4452,6273.6614
2012-06-25 15:05:00,71.1,71.16,71.09,71.1,53001.62249864792,51.4524,51.4958,51.4452,51.4524,53001.6225
2012-06-25 15:10:00,71.1,71.19,71.09,71.14,20335.316387236344,51.4524,51.5175,51.4452,51.4813,20335.3164
2012-06-25 15:15:00,71.12,71.19,71.08,71.15,12979.989183342346,51.4669,51.5175,51.4379,51.4886,12979.9892
2012-06-25 15:20:00,71.19,71.19,71.12,71.15,14169.821525148727,51.5175,51.5175,51.4669,51.4886,14169.8215
2012-06-25 15:25:00,71.15,71.2,71.1,71.16,20767.98269334776,51.4886,51.5248,51.4524,51.4958,20767.9827
2012-06-25 15:30:00,71.16,71.18,71.1,71.13,12006.489994591671,51.4958,51.5103,51.4524,51.4741,12006.49
2012-06-25 15:35:00,71.12,71.2,71.12,71.18,26176.3115197404,51.4669,51.5248,51.4669,51.5103,26176.3115
2012-06-25 15:40:00,71.16,71.24,71.1,71.12,20010.816657652784,51.4958,51.5537,51.4524,51.4669,20010.8167
2012-06-25 15:45:00,71.1,71.21,71.08,71.13,47593.29367225527,51.4524,51.532,51.4379,51.4741,47593.2937
2012-06-25 15:50:00,71.12,71.2,70.98,71.09,32882.63926446728,51.4669,51.5248,51.3656,51.4452,32882.6393
2012-06-25 15:55:00,71.09,71.15,71.02,71.08,86641.42779881017,51.4452,51.4886,51.3945,51.4379,86641.4278
2012-06-26 09:30:00,71.2,71.43,71.19,71.26,26825.31097890752,51.5248,51.6912,51.5175,51.5682,26825.311
2012-06-26 09:35:00,71.29,71.42,71.07,71.16,41427.79881016766,51.5899,51.684,51.4307,51.4958,41427.7988
2012-06-26 09:40:00,71.2,71.29,71.13,71.17,20010.816657652784,51.5248,51.5899,51.4741,51.503,20010.8167
2012-06-26 09:45:00,71.2,71.2,71.08,71.09,12330.98972417523,51.5248,51.5248,51.4379,51.4452,12330.9897
2012-06-26 09:50:00,71.09,71.14,71.03,71.07,15900.486749594374,51.4452,51.4813,51.4017,51.4307,15900.4867
2012-06-26 09:55:00,71.07,71.11,71.03,71.09,8436.992969172525,51.4307,51.4596,51.4017,51.4452,8436.993
2012-06-26 10:00:00,71.08,71.19,70.96,71.16,22174.14818820984,51.4379,51.5175,51.3511,51.4958,22174.1482
2012-06-26 10:05:00,71.15,71.2,71.04,71.07,21200.648999459165,51.4886,51.5248,51.409,51.4307,21200.649
2012-06-26 10:10:00,71.08,71.08,70.94,71.01,7247.160627366144,51.4379,51.4379,51.3366,51.3873,7247.1606
2012-06-26 10:15:00,70.96,70.98,70.8,70.87,15359.65386695511,51.3511,51.3656,51.2353,51.2859,15359.6539
2012-06-26 10:20:00,70.84,70.98,70.82,70.9,13737.155219037317,51.2642,51.3656,51.2498,51.3077,13737.1552
2012-06-26 10:25:00,70.9,71.03,70.9,70.92,6273.661438615468,51.3077,51.4017,51.3077,51.3221,6273.6614
2012-06-26 10:30:00,70.87,70.91,70.79,70.87,9410.4921579232,51.2859,51.3149,51.2281,51.2859,9410.4922
2012-06-26 10:35:00,70.84,71.01,70.84,71.01,4542.9962141698215,51.2642,51.3873,51.2642,51.3873,4542.9962
2012-06-26 10:40:00,70.98,70.99,70.89,70.96,7463.49378042185,51.3656,51.3728,51.3004,51.3511,7463.4938
2012-06-26 10:45:00,70.96,70.96,70.87,70.9,9626.825310978908,51.3511,51.3511,51.2859,51.3077,9626.8253
2012-06-26 10:50:00,70.91,70.94,70.78,70.94,30827.474310438072,51.3149,51.3366,51.2208,51.3366,30827.4743
2012-06-26 10:55:00,70.89,70.98,70.87,70.9,13953.488372093025,51.3004,51.3656,51.2859,51.3077,13953.4884
2012-06-26 11:00:00,70.91,71.08,70.9,71.07,10600.324499729582,51.3149,51.4379,51.3077,51.4307,10600.3245
2012-06-26 11:05:00,71.04,71.07,70.72,70.73,17522.98539751217,51.409,51.4307,51.1774,51.1846,17522.9854
2012-06-26 11:10:00,70.72,70.81,70.6,70.76,13196.322336398052,51.1774,51.2425,51.0906,51.2063,13196.3223
2012-06-26 11:15:00,70.78,70.85,70.68,70.84,15251.487290427258,51.2208,51.2715,51.1485,51.2642,15251.4873
2012-06-26 11:20:00,70.82,70.91,70.73,70.87,12979.989183342346,51.2498,51.3149,51.1846,51.2859,12979.9892
2012-06-26 11:25:00,70.86,70.94,70.85,70.86,11573.82368848026,51.2787,51.3366,51.2715,51.2787,11573.8237
2012-06-26 11:30:00,70.9,71.02,70.89,70.95,16549.486208761493,51.3077,51.3945,51.3004,51.3438,16549.4862
2012-06-26 11:35:00,70.96,71.03,70.91,71.01,22282.314764737694,51.3511,51.4017,51.3149,51.3873,22282.3148
2012-06-26 11:40:00,70.99,71.01,70.93,70.93,4867.49594375338,51.3728,51.3873,51.3294,51.3294,4867.4959
2012-06-26 11:45:00,70.96,71.13,70.95,71.09,10708.491076257436,51.3511,51.4741,51.3438,51.4452,10708.4911
2012-06-26 11:50:00,71.13,71.35,71.13,71.29,15792.320173066522,51.4741,51.6333,51.4741,51.5899,15792.3202
2012-06-26 11:55:00,71.31,71.31,71.22,71.23,9626.825310978908,51.6044,51.6044,51.5392,51.5465,9626.8253
2012-06-26 12:00:00,71.24,71.28,71.22,71.26,5732.828555976204,51.5537,51.5826,51.5392,51.5682,5732.8286
2012-06-26 12:05:00,71.25,71.32,71.24,71.3,6057.328285559762,51.5609,51.6116,51.5537,51.5971,6057.3283
2012-06-26 12:10:00,71.31,71.46,71.31,71.32,9951.325040562466,51.6044,51.7129,51.6044,51.6116,9951.325
2012-06-26 12:15:00,71.33,71.39,71.33,71.34,3353.16387236344,51.6188,51.6623,51.6188,51.6261,3353.1639
2012-06-26 12:20:00,71.34,71.4,71.33,71.4,6057.328285559762,51.6261,51.6695,51.6188,51.6695,6057.3283
2012-06-26 12:25:00,71.41,71.41,71.34,71.35,2920.497566252028,51.6767,51.6767,51.6261,51.6333,2920.4976
2012-06-26 12:30:00,71.4,71.47,71.37,71.43,3028.664142779881,51.6695,51.7201,51.6478,51.6912,3028.6641
2012-06-26 12:35:00,71.45,71.46,71.42,71.43,2055.164954029205,51.7057,51.7129,51.684,51.6912,2055.165
2012-06-26 12:40:00,71.42,71.55,71.42,71.51,7787.993510005408,51.684,51.778,51.684,51.7491,7787.9935
2012-06-26 12:45:00,71.53,71.57,71.49,71.5,4218.496484586262,51.7636,51.7925,51.7346,51.7419,4218.4965
2012-06-26 12:50:00,71.49,71.49,71.39,71.44,5408.328826392644,51.7346,51.7346,51.6623,51.6984,5408.3288
2012-06-26 12:55:00,71.44,71.45,71.3,71.32,3569.4970254191453,51.6984,51.7057,51.5971,51.6116,3569.497
2012-06-26 13:00:00,71.31,71.31,71.26,71.28,2595.997836668469,51.6044,51.6044,51.5682,51.5826,2595.9978
2012-06-26 13:05:00,71.27,71.27,71.22,71.24,4542.9962141698215,51.5754,51.5754,51.5392,51.5537,4542.9962
2012-06-26 13:10:00,71.25,71.35,71.25,71.3,10924.824229313142,51.5609,51.6333,51.5609,51.5971,10924.8242
2012-06-26 13:15:00,71.33,71.35,71.3,71.32,7247.160627366144,51.6188,51.6333,51.5971,51.6116,7247.1606
2012-06-26 13:20:00,71.32,71.35,71.27,71.27,4218.496484586262,51.6116,51.6333,51.5754,51.5754,4218.4965
2012-06-26 13:25:00,71.27,71.3,71.23,71.23,7463.49378042185,51.5754,51.5971,51.5465,51.5465,7463.4938
2012-06-26 13:30:00,71.21,71.24,71.11,71.12,7679.826933477555,51.532,51.5537,51.4596,51.4669,7679.8269
2012-06-26 13:35:00,71.13,71.2,71.12,71.2,6057.328285559762,51.4741,51.5248,51.4669,51.5248,6057.3283
2012-06-26 13:40:00,71.2,71.2,71.16,71.17,6165.494862087615,51.5248,51.5248,51.4958,51.503,6165.4949
2012-06-26 13:45:00,71.16,71.18,71.1,71.18,2920.497566252028,51.4958,51.5103,51.4524,51.5103,2920.4976
2012-06-26 13:50:00,71.19,71.23,71.18,71.18,3244.9972958355866,51.5175,51.5465,51.5103,51.5103,3244.9973
2012-06-26 13:55:00,71.2,71.24,71.17,71.19,8761.492698756085,51.5248,51.5537,51.503,51.5175,8761.4927
2012-06-26 14:00:00,71.2,71.23,71.2,71.2,10059.491617090318,51.5248,51.5465,51.5248,51.5248,10059.4916
2012-06-26 14:05:00,71.21,71.33,71.2,71.33,4759.329367225527,51.532,51.6188,51.5248,51.6188,4759.3294
2012-06-26 14:10:00,71.34,71.42,71.33,71.42,8761.492698756085,51.6261,51.684,51.6188,51.684,8761.4927
2012-06-26 14:15:00,71.42,71.45,71.33,71.44,11573.82368848026,51.684,51.7057,51.6188,51.6984,11573.8237
2012-06-26 14:20:00,71.43,71.49,71.43,71.49,9734.99188750676,51.6912,51.7346,51.6912,51.7346,9734.9919
2012-06-26 14:25:00,71.5,71.55,71.48,71.55,19253.65062195781,51.7419,51.778,51.7274,51.778,19253.6506
2012-06-26 14:30:00,71.54,71.59,71.52,71.59,11032.990805840996,51.7708,51.807,51.7563,51.807,11032.9908
2012-06-26 14:35:00,71.59,71.6,71.43,71.45,8004.326663061114,51.807,51.8142,51.6912,51.7057,8004.3267
2012-06-26 14:40:00,71.45,71.54,71.45,71.47,4434.8296376419685,51.7057,51.7708,51.7057,51.7201,4434.8296
2012-06-26 14:45:00,71.49,71.53,71.49,71.51,4975.662520281233,51.7346,51.7636,51.7346,51.7491,4975.6625
2012-06-26 14:50:00,71.5,71.51,71.35,71.37,22714.981070849102,51.7419,51.7491,51.6333,51.6478,22714.9811
2012-06-26 14:55:00,71.37,71.45,71.37,71.42,7355.327203893997,51.6478,51.7057,51.6478,51.684,7355.3272
2012-06-26 15:00:00,71.44,71.49,71.42,71.45,17739.318550567874,51.6984,51.7346,51.684,51.7057,17739.3186
2012-06-26 15:05:00,71.44,71.54,71.44,71.44,8545.159545700379,51.6984,51.7708,51.6984,51.6984,8545.1595
2012-06-26 15:10:00,71.44,71.47,71.41,71.44,5624.66197944835,51.6984,51.7201,51.6767,51.6984,5624.662
2012-06-26 15:15:00,71.45,71.51,71.43,71.47,8436.992969172525,51.7057,51.7491,51.6912,51.7201,8436.993
2012-06-26 15:20:00,71.48,71.53,71.46,71.53,3785.830178474851,51.7274,51.7636,51.7129,51.7636,3785.8302
2012-06-26 15:25:00,71.5,71.5,71.38,71.47,9734.99188750676,51.7419,51.7419,51.655,51.7201,9734.9919
2012-06-26 15:30:00,71.46,71.52,71.44,71.5,19578.15035154137,51.7129,51.7563,51.6984,51.7419,19578.1504
2012-06-26 15:35:00,71.5,71.58,71.47,71.49,13953.488372093025,51.7419,51.7997,51.7201,51.7346,13953.4884
2012-06-26 15:40:00,71.48,71.56,71.47,71.55,20551.64954029205,51.7274,51.7853,51.7201,51.778,20551.6495
2012-06-26 15:45:00,71.54,71.54,71.43,71.49,24121.146565711195,51.7708,51.7708,51.6912,51.7346,24121.1466
2012-06-26 15:50:00,71.49,71.52,71.44,71.51,38399.13466738778,51.7346,51.7563,51.6984,51.7491,38399.1347
2012-06-26 15:55:00,71.5,71.5,71.36,71.38,47052.46078961601,51.7419,51.7419,51.6405,51.655,47052.4608
2012-06-27 09:30:00,71.8,72.19,71.69,71.94,33639.80530016225,51.959,52.2412,51.8794,52.0603,33639.8053
2012-06-27 09:35:00,71.99,72.21,71.92,72.17,24878.312601406164,52.0964,52.2557,52.0458,52.2267,24878.3126
2012-06-27 09:40:00,72.16,72.19,71.83,71.86,9302.32558139535,52.2195,52.2412,51.9807,52.0024,9302.3256
2012-06-27 09:45:00,71.84,71.86,71.73,71.73,10816.657652785289,51.9879,52.0024,51.9083,51.9083,10816.6577
2012-06-27 09:50:00,71.73,71.79,71.67,71.78,8220.65981611682,51.9083,51.9517,51.8649,51.9445,8220.6598
2012-06-27 09:55:00,71.76,71.82,71.69,71.75,12763.656030286642,51.93,51.9734,51.8794,51.9228,12763.656
2012-06-27 10:00:00,71.74,71.92,71.69,71.8,19794.48350459708,51.9155,52.0458,51.8794,51.959,19794.4835
2012-06-27 10:05:00,71.81,71.87,71.76,71.76,26717.144402379665,51.9662,52.0096,51.93,51.93,26717.1444
2012-06-27 10:10:00,71.8,71.92,71.78,71.89,16657.652785289345,51.959,52.0458,51.9445,52.0241,16657.6528
2012-06-27 10:15:00,71.92,71.94,71.83,71.87,22282.314764737694,52.0458,52.0603,51.9807,52.0096,22282.3148
2012-06-27 10:20:00,71.87,71.9,71.8,71.82,11141.157382368849,52.0096,52.0313,51.959,51.9734,11141.1574
2012-06-27 10:25:00,71.82,71.84,71.77,71.8,5949.161709031909,51.9734,51.9879,51.9372,51.959,5949.1617
2012-06-27 10:30:00,71.8,71.82,71.7,71.7,8977.82585181179,51.959,51.9734,51.8866,51.8866,8977.8259
2012-06-27 10:35:00,71.73,71.73,71.63,71.65,8220.65981611682,51.9083,51.9083,51.8359,51.8504,8220.6598
2012-06-27 10:40:00,71.65,71.65,71.46,71.58,16549.486208761493,51.8504,51.8504,51.7129,51.7997,16549.4862
2012-06-27 10:45:00,71.56,71.58,71.46,71.54,11681.990265008111,51.7853,51.7997,51.7129,51.7708,11681.9903
2012-06-27 10:50:00,71.5,71.59,71.5,71.58,10167.658193618172,51.7419,51.807,51.7419,51.7997,10167.6582
2012-06-27 10:55:00,71.57,71.72,71.49,71.56,16549.486208761493,51.7925,51.9011,51.7346,51.7853,16549.4862
2012-06-27 11:00:00,71.58,71.63,71.56,71.59,6489.994591671173,51.7997,51.8359,51.7853,51.807,6489.9946
2012-06-27 11:05:00,71.59,71.64,71.54,71.57,5083.829096809086,51.807,51.8432,51.7708,51.7925,5083.8291
2012-06-27 11:10:00,71.57,71.59,71.49,71.49,9951.325040562466,51.7925,51.807,51.7346,51.7346,9951.325
2012-06-27 11:15:00,71.45,71.58,71.45,71.58,8869.659275283937,51.7057,51.7997,51.7057,51.7997,8869.6593
2012-06-27 11:20:00,71.58,71.61,71.52,71.55,12330.98972417523,51.7997,51.8215,51.7563,51.778,12330.9897
2012-06-27 11:25:00,71.57,71.62,71.52,71.62,10816.657652785289,51.7925,51.8287,51.7563,51.8287,10816.6577
2012-06-27 11:30:00,71.63,71.7,71.63,71.7,9626.825310978908,51.8359,51.8866,51.8359,51.8866,9626.8253
2012-06-27 11:35:00,71.69,71.76,71.69,71.71,6057.328285559762,51.8794,51.93,51.8794,51.8938,6057.3283
2012-06-27 11:40:00,71.74,71.8,71.7,71.75,3785.830178474851,51.9155,51.959,51.8866,51.9228,3785.8302
2012-06-27 11:45:00,71.72,71.76,71.66,71.66,19361.817198485667,51.9011,51.93,51.8576,51.8576,19361.8172
2012-06-27 11:50:00,71.66,71.69,71.63,71.65,7571.660356949702,51.8576,51.8794,51.8359,51.8504,7571.6604
2012-06-27 11:55:00,71.62,71.68,71.59,71.67,6814.494321254732,51.8287,51.8721,51.807,51.8649,6814.4943
2012-06-27 12:00:00,71.65,71.67,71.62,71.65,13304.488912925906,51.8504,51.8649,51.8287,51.8504,13304.4889
2012-06-27 12:05:00,71.67,71.72,71.66,71.69,20767.98269334776,51.8649,51.9011,51.8576,51.8794,20767.9827
2012-06-27 12:10:00,71.69,71.7,71.64,71.68,6381.828015143321,51.8794,51.8866,51.8432,51.8721,6381.828
2012-06-27 12:15:00,71.64,71.66,71.6,71.61,5949.161709031909,51.8432,51.8576,51.8142,51.8215,5949.1617
2012-06-27 12:20:00,71.62,71.63,71.6,71.62,4326.663061114115,51.8287,51.8359,51.8142,51.8287,4326.6631
2012-06-27 12:25:00,71.61,71.61,71.57,71.59,8112.493239588966,51.8215,51.8215,51.7925,51.807,8112.4932
2012-06-27 12:30:00,71.57,71.59,71.54,71.56,6489.994591671173,51.7925,51.807,51.7708,51.7853,6489.9946
2012-06-27 12:35:00,71.57,71.6,71.57,71.58,5191.995673336939,51.7925,51.8142,51.7925,51.7997,5191.9957
2012-06-27 12:40:00,71.56,71.61,71.55,71.61,9518.658734451054,51.7853,51.8215,51.778,51.8215,9518.6587
2012-06-27 12:45:00,71.62,71.63,71.56,71.59,17306.65224445646,51.8287,51.8359,51.7853,51.807,17306.6522
2012-06-27 12:50:00,71.6,71.67,71.6,71.62,7247.160627366144,51.8142,51.8649,51.8142,51.8287,7247.1606
2012-06-27 12:55:00,71.64,71.65,71.6,71.63,7679.826933477555,51.8432,51.8504,51.8142,51.8359,7679.8269
2012-06-27 13:00:00,71.63,71.65,71.59,71.63,16765.819361817197,51.8359,51.8504,51.807,51.8359,16765.8194
2012-06-27 13:05:00,71.64,71.65,71.6,71.63,7463.49378042185,51.8432,51.8504,51.8142,51.8359,7463.4938
2012-06-27 13:10:00,71.65,71.66,71.62,71.63,5732.828555976204,51.8504,51.8576,51.8287,51.8359,5732.8286
2012-06-27 13:15:00,71.63,71.63,71.57,71.57,7138.994050838291,51.8359,51.8359,51.7925,51.7925,7138.9941
2012-06-27 13:20:00,71.57,71.58,71.48,71.48,6814.494321254732,51.7925,51.7997,51.7274,51.7274,6814.4943
2012-06-27 13:25:00,71.49,71.51,71.47,71.47,7679.826933477555,51.7346,51.7491,51.7201,51.7201,7679.8269
2012-06-27 13:30:00,71.47,71.47,71.42,71.43,8436.992969172525,51.7201,51.7201,51.684,51.6912,8436.993
2012-06-27 13:35:00,71.4,71.41,71.37,71.39,6706.327744726879,51.6695,51.6767,51.6478,51.6623,6706.3277
2012-06-27 13:40:00,71.39,71.42,71.38,71.4,9194.159004867495,51.6623,51.684,51.655,51.6695,9194.159
2012-06-27 13:45:00,71.4,71.44,71.4,71.42,13520.82206598161,51.6695,51.6984,51.6695,51.684,13520.8221
2012-06-27 13:50:00,71.43,71.45,71.34,71.35,7030.8274743104375,51.6912,51.7057,51.6261,51.6333,7030.8275
2012-06-27 13:55:00,71.35,71.44,71.31,71.35,27366.14386154678,51.6333,51.6984,51.6044,51.6333,27366.1439
2012-06-27 14:00:00,71.34,71.35,71.28,71.28,9734.99188750676,51.6261,51.6333,51.5826,51.5826,9734.9919
2012-06-27 14:05:00,71.28,71.31,71.2,71.22,11681.990265008111,51.5826,51.6044,51.5248,51.5392,11681.9903
2012-06-27 14:10:00,71.22,71.26,71.15,71.16,14061.654948620877,51.5392,51.5682,51.4886,51.4958,14061.6549
2012-06-27 14:15:00,71.18,71.23,71.17,71.19,9843.158464034614,51.5103,51.5465,51.503,51.5175,9843.1585
2012-06-27 14:20:00,71.2,71.23,71.2,71.2,11032.990805840996,51.5248,51.5465,51.5248,51.5248,11032.9908
2012-06-27 14:25:00,71.2,71.22,71.19,71.2,7355.327203893997,51.5248,51.5392,51.5175,51.5248,7355.3272
2012-06-27 14:30:00,71.2,71.24,71.19,71.21,13196.322336398052,51.5248,51.5537,51.5175,51.532,13196.3223
2012-06-27 14:35:00,71.21,71.25,71.2,71.2,14494.321254732287,51.532,51.5609,51.5248,51.5248,14494.3213
2012-06-27 14:40:00,71.21,71.22,71.19,71.2,11141.157382368849,51.532,51.5392,51.5175,51.5248,11141.1574
2012-06-27 14:45:00,71.22,71.29,71.21,71.29,10059.491617090318,51.5392,51.5899,51.532,51.5899,10059.4916
2012-06-27 14:50:00,71.27,71.31,71.2,71.25,28988.64250946457,51.5754,51.6044,51.5248,51.5609,28988.6425
2012-06-27 14:55:00,71.24,71.26,71.17,71.19,31584.640346133045,51.5537,51.5682,51.503,51.5175,31584.6403
2012-06-27 15:00:00,71.2,71.21,71.17,71.17,14061.654948620877,51.5248,51.532,51.503,51.503,14061.6549
2012-06-27 15:05:00,71.18,71.25,71.16,71.23,9302.32558139535,51.5103,51.5609,51.4958,51.5465,9302.3256
2012-06-27 15:10:00,71.23,71.3,71.22,71.27,16765.819361817197,51.5465,51.5971,51.5392,51.5754,16765.8194
2012-06-27 15:15:00,71.27,71.29,71.24,71.24,12439.156300703082,51.5754,51.5899,51.5537,51.5537,12439.1563
2012-06-27 15:20:00,71.24,71.33,71.24,71.33,24012.979989183343,51.5537,51.6188,51.5537,51.6188,24012.98
2012-06-27 15:25:00,71.33,71.41,71.33,71.37,18171.98485667929,51.6188,51.6767,51.6188,51.6478,18171.9849
2012-06-27 15:30:00,71.37,71.44,71.34,71.42,21308.81557598702,51.6478,51.6984,51.6261,51.684,21308.8156
2012-06-27 15:35:00,71.44,71.46,71.39,71.45,12439.156300703082,51.6984,51.7129,51.6623,51.7057,12439.1563
2012-06-27 15:40:00,71.45,71.46,71.36,71.38,39264.4672796106,51.7057,51.7129,51.6405,51.655,39264.4673
2012-06-27 15:45:00,71.38,71.39,71.28,71.29,27906.97674418605,51.655,51.6623,51.5826,51.5899,27906.9767
2012-06-27 15:50:00,71.3,71.39,71.3,71.31,35478.63710113575,51.5971,51.6623,51.5971,51.6044,35478.6371
2012-06-27 15:55:00,71.31,71.4,71.29,71.38,64142.779881016766,51.6044,51.6695,51.5899,51.655,64142.7799
2012-06-28 09:30:00,70.69,70.69,70.36,70.57,48891.2925905895,51.5752,51.5752,51.3344,51.4876,48891.2926
2012-06-28 09:35:00,70.67,70.81,70.57,70.8,28339.64305029745,51.5606,51.6627,51.4876,51.6554,28339.6431
2012-06-28 09:40:00,70.77,70.95,70.64,70.86,17955.65170362358,51.6335,51.7649,51.5387,51.6992,17955.6517
2012-06-28 09:45:00,70.84,70.92,70.77,70.86,21849.648458626285,51.6846,51.743,51.6335,51.6992,21849.6485
2012-06-28 09:50:00,70.86,71.0,70.83,70.96,17739.318550567874,51.6992,51.8013,51.6773,51.7721,17739.3186
2012-06-28 09:55:00,70.97,71.13,70.97,71.08,35370.470524607896,51.7794,51.8962,51.7794,51.8597,35370.4705
2012-06-28 10:00:00,71.07,71.16,71.01,71.01,13088.1557598702,51.8524,51.9181,51.8086,51.8086,13088.1558
2012-06-28 10:05:00,71.04,71.14,70.85,70.99,31368.307193077337,51.8305,51.9035,51.6919,51.794,31368.3072
2012-06-28 10:10:00,70.97,71.31,70.97,71.19,49215.79232017307,51.7794,52.0275,51.7794,51.94,49215.7923
2012-06-28 10:15:00,71.19,71.37,71.09,71.26,36019.469983775016,51.94,52.0713,51.867,51.991,36019.47
2012-06-28 10:20:00,71.26,71.33,71.14,71.14,13088.1557598702,51.991,52.0421,51.9035,51.9035,13088.1558
2012-06-28 10:25:00,71.14,71.16,70.92,70.94,19037.317468902107,51.9035,51.9181,51.743,51.7576,19037.3175
2012-06-28 10:30:00,70.92,70.98,70.84,70.94,17198.48566792861,51.743,51.7867,51.6846,51.7576,17198.4857
2012-06-28 10:35:00,70.94,70.94,70.78,70.86,37101.135749053545,51.7576,51.7576,51.6408,51.6992,37101.1357
2012-06-28 10:40:00,70.86,70.88,70.74,70.78,42076.79826933477,51.6992,51.7138,51.6116,51.6408,42076.7983
2012-06-28 10:45:00,70.76,70.96,70.72,70.86,19794.48350459708,51.6262,51.7721,51.597,51.6992,19794.4835
2012-06-28 10:50:00,70.87,70.97,70.85,70.85,18604.6511627907,51.7065,51.7794,51.6919,51.6919,18604.6512
2012-06-28 10:55:00,70.84,70.95,70.78,70.95,12655.489453758788,51.6846,51.7649,51.6408,51.7649,12655.4895
2012-06-28 11:00:00,70.94,70.94,70.79,70.88,13412.655489453758,51.7576,51.7576,51.6481,51.7138,13412.6555
2012-06-28 11:05:00,70.89,71.13,70.84,71.13,14818.820984315846,51.7211,51.8962,51.6846,51.8962,14818.821
2012-06-28 11:10:00,71.12,71.14,71.07,71.12,21200.648999459165,51.8889,51.9035,51.8524,51.8889,21200.649
2012-06-28 11:15:00,71.12,71.15,71.05,71.14,11790.156841535963,51.8889,51.9108,51.8378,51.9035,11790.1568
2012-06-28 11:20:00,71.12,71.25,71.12,71.2,13412.655489453758,51.8889,51.9837,51.8889,51.9473,13412.6555
2012-06-28 11:25:00,71.23,71.48,71.23,71.42,15467.820443482964,51.9691,52.1515,51.9691,52.1078,15467.8204
2012-06-28 11:30:00,71.43,71.52,71.42,71.5,10924.824229313142,52.1151,52.1807,52.1078,52.1661,10924.8242
2012-06-28 11:35:00,71.5,71.59,71.48,71.57,9734.99188750676,52.1661,52.2318,52.1515,52.2172,9734.9919
2012-06-28 11:40:00,71.59,71.61,71.57,71.61,15684.153596538668,52.2318,52.2464,52.2172,52.2464,15684.1536
2012-06-28 11:45:00,71.61,71.63,71.57,71.61,16441.31963223364,52.2464,52.261,52.2172,52.2464,16441.3196
2012-06-28 11:50:00,71.61,71.64,71.58,71.61,9951.325040562466,52.2464,52.2683,52.2245,52.2464,9951.325
2012-06-28 11:55:00,71.62,71.74,71.61,71.72,14061.654948620877,52.2537,52.3412,52.2464,52.3266,14061.6549
2012-06-28 12:00:00,71.71,71.77,71.7,71.77,15143.320713899404,52.3193,52.3631,52.3121,52.3631,15143.3207
2012-06-28 12:05:00,71.77,71.81,71.72,71.81,20551.64954029205,52.3631,52.3923,52.3266,52.3923,20551.6495
2012-06-28 12:10:00,71.82,71.86,71.79,71.81,14602.48783126014,52.3996,52.4288,52.3777,52.3923,14602.4878
2012-06-28 12:15:00,71.79,71.8,71.71,71.76,16441.31963223364,52.3777,52.385,52.3193,52.3558,16441.3196
2012-06-28 12:20:00,71.75,71.79,71.61,71.67,13088.1557598702,52.3485,52.3777,52.2464,52.2902,13088.1558
2012-06-28 12:25:00,71.65,71.65,71.52,71.52,9951.325040562466,52.2756,52.2756,52.1807,52.1807,9951.325
2012-06-28 12:30:00,71.56,71.56,71.44,71.45,7355.327203893997,52.2099,52.2099,52.1224,52.1297,7355.3272
2012-06-28 12:35:00,71.48,71.52,71.43,71.5,5624.66197944835,52.1515,52.1807,52.1151,52.1661,5624.662
2012-06-28 12:40:00,71.52,71.52,71.39,71.44,10275.824770146024,52.1807,52.1807,52.0859,52.1224,10275.8248
2012-06-28 12:45:00,71.44,71.44,71.37,71.39,11032.990805840996,52.1224,52.1224,52.0713,52.0859,11032.9908
2012-06-28 12:50:00,71.4,71.57,71.4,71.57,8220.65981611682,52.0932,52.2172,52.0932,52.2172,8220.6598
2012-06-28 12:55:00,71.57,71.57,71.51,71.54,17414.818820984314,52.2172,52.2172,52.1734,52.1953,17414.8188
2012-06-28 13:00:00,71.53,71.57,71.46,71.53,11681.990265008111,52.188,52.2172,52.1369,52.188,11681.9903
2012-06-28 13:05:00,71.57,71.6,71.52,71.58,8869.659275283937,52.2172,52.2391,52.1807,52.2245,8869.6593
2012-06-28 13:10:00,71.57,71.63,71.57,71.61,4434.8296376419685,52.2172,52.261,52.2172,52.2464,4434.8296
2012-06-28 13:15:00,71.61,71.62,71.57,71.62,4975.662520281233,52.2464,52.2537,52.2172,52.2537,4975.6625
2012-06-28 13:20:00,71.61,71.65,71.6,71.63,5624.66197944835,52.2464,52.2756,52.2391,52.261,5624.662
2012-06-28 13:25:00,71.63,71.67,71.61,71.63,55381.28718226068,52.261,52.2902,52.2464,52.261,55381.2872
2012-06-28 13:30:00,71.64,71.64,71.6,71.6,4326.663061114115,52.2683,52.2683,52.2391,52.2391,4326.6631
2012-06-28 13:35:00,71.61,71.61,71.51,71.53,5191.995673336939,52.2464,52.2464,52.1734,52.188,5191.9957
2012-06-28 13:40:00,71.49,71.53,71.43,71.53,4651.162790697675,52.1588,52.188,52.1151,52.188,4651.1628
2012-06-28 13:45:00,71.51,71.51,71.44,71.44,4326.663061114115,52.1734,52.1734,52.1224,52.1224,4326.6631
2012-06-28 13:50:00,71.44,71.44,71.37,71.37,3244.9972958355866,52.1224,52.1224,52.0713,52.0713,3244.9973
2012-06-28 13:55:00,71.35,71.5,71.34,71.5,7138.994050838291,52.0567,52.1661,52.0494,52.1661,7138.9941
2012-06-28 14:00:00,71.52,71.54,71.47,71.52,4110.32990805841,52.1807,52.1953,52.1442,52.1807,4110.3299
2012-06-28 14:05:00,71.52,71.52,71.45,71.46,6057.328285559762,52.1807,52.1807,52.1297,52.1369,6057.3283
2012-06-28 14:10:00,71.45,71.47,71.4,71.43,7463.49378042185,52.1297,52.1442,52.0932,52.1151,7463.4938
2012-06-28 14:15:00,71.41,71.43,71.35,71.41,10816.657652785289,52.1005,52.1151,52.0567,52.1005,10816.6577
2012-06-28 14:20:00,71.41,71.41,71.3,71.3,3461.3304488912927,52.1005,52.1005,52.0202,52.0202,3461.3304
2012-06-28 14:25:00,71.31,71.36,71.27,71.33,12006.489994591671,52.0275,52.064,51.9983,52.0421,12006.49
2012-06-28 14:30:00,71.32,71.33,71.24,71.32,11141.157382368849,52.0348,52.0421,51.9764,52.0348,11141.1574
2012-06-28 14:35:00,71.33,71.35,71.22,71.22,7247.160627366144,52.0421,52.0567,51.9618,51.9618,7247.1606
2012-06-28 14:40:00,71.22,71.33,71.2,71.3,8545.159545700379,51.9618,52.0421,51.9473,52.0202,8545.1595
2012-06-28 14:45:00,71.32,71.35,71.3,71.34,5732.828555976204,52.0348,52.0567,52.0202,52.0494,5732.8286
2012-06-28 14:50:00,71.37,71.37,71.27,71.33,7571.660356949702,52.0713,52.0713,51.9983,52.0421,7571.6604
2012-06-28 14:55:00,71.33,71.42,71.33,71.42,6381.828015143321,52.0421,52.1078,52.0421,52.1078,6381.828
2012-06-28 15:00:00,71.4,71.46,71.39,71.42,11573.82368848026,52.0932,52.1369,52.0859,52.1078,11573.8237
2012-06-28 15:05:00,71.43,71.52,71.38,71.49,14494.321254732287,52.1151,52.1807,52.0786,52.1588,14494.3213
2012-06-28 15:10:00,71.48,71.48,71.42,71.42,11898.323418063816,52.1515,52.1515,52.1078,52.1078,11898.3234
2012-06-28 15:15:00,71.42,71.46,71.39,71.46,18388.31800973499,52.1078,52.1369,52.0859,52.1369,18388.318
2012-06-28 15:20:00,71.46,71.57,71.44,71.54,12547.322877230936,52.1369,52.2172,52.1224,52.1953,12547.3229
2012-06-28 15:25:00,71.49,71.58,71.46,71.57,42942.1308815576,52.1588,52.2245,52.1369,52.2172,42942.1309
2012-06-28 15:30:00,71.59,71.93,71.57,71.84,39913.46673877772,52.2318,52.4799,52.2172,52.4142,39913.4667
2012-06-28 15:35:00,71.83,72.1,71.82,72.03,40995.13250405624,52.4069,52.6039,52.3996,52.5528,40995.1325
2012-06-28 15:40:00,72.02,72.06,71.81,71.83,37966.46836127636,52.5455,52.5747,52.3923,52.4069,37966.4684
2012-06-28 15:45:00,71.83,72.06,71.82,72.0,77988.10167658194,52.4069,52.5747,52.3996,52.5309,77988.1017
2012-06-28 15:50:00,72.0,72.11,71.96,72.02,41427.79881016766,52.5309,52.6112,52.5017,52.5455,41427.7988
2012-06-28 15:55:00,72.04,72.2,72.02,72.16,100162.24986479178,52.5601,52.6768,52.5455,52.6477,100162.2499
2012-06-29 09:30:00,73.78,73.96,73.33,73.8,74634.9378042185,53.8296,53.9609,53.5013,53.8442,74634.9378
2012-06-29 09:35:00,73.8,73.93,73.78,73.9,17306.65224445646,53.8442,53.9391,53.8296,53.9172,17306.6522
2012-06-29 09:40:00,73.9,73.9,73.65,73.68,43158.4640346133,53.9172,53.9172,53.7348,53.7567,43158.464
2012-06-29 09:45:00,73.68,73.77,73.53,73.55,55489.453758788535,53.7567,53.8223,53.6472,53.6618,55489.4538
2012-06-29 09:50:00,73.58,73.65,73.48,73.5,56679.28610059492,53.6837,53.7348,53.6107,53.6253,56679.2861
2012-06-29 09:55:00,73.5,73.68,73.38,73.64,23255.81395348837,53.6253,53.7567,53.5378,53.7275,23255.814
2012-06-29 10:00:00,73.67,73.73,73.6,73.73,34072.47160627366,53.7494,53.7931,53.6983,53.7931,34072.4716
2012-06-29 10:05:00,73.73,73.78,73.66,73.71,13412.655489453758,53.7931,53.8296,53.7421,53.7785,13412.6555
2012-06-29 10:10:00,73.71,73.81,73.68,73.73,11249.3239588967,53.7785,53.8515,53.7567,53.7931,11249.324
2012-06-29 10:15:00,73.77,73.94,73.77,73.91,16224.986479177933,53.8223,53.9463,53.8223,53.9245,16224.9865
2012-06-29 10:20:00,73.92,73.92,73.78,73.8,26717.144402379665,53.9318,53.9318,53.8296,53.8442,26717.1444
2012-06-29 10:25:00,73.8,73.95,73.8,73.95,14061.654948620877,53.8442,53.9536,53.8442,53.9536,14061.6549
2012-06-29 10:30:00,73.91,73.91,73.7,73.81,14818.820984315846,53.9245,53.9245,53.7712,53.8515,14818.821
2012-06-29 10:35:00,73.79,73.81,73.72,73.79,12114.656571119524,53.8369,53.8515,53.7858,53.8369,12114.6566
2012-06-29 10:40:00,73.8,73.88,73.78,73.83,20443.4829637642,53.8442,53.9026,53.8296,53.8661,20443.483
2012-06-29 10:45:00,73.84,73.91,73.65,73.68,26284.478096268253,53.8734,53.9245,53.7348,53.7567,26284.4781
2012-06-29 10:50:00,73.65,73.69,73.52,73.53,17306.65224445646,53.7348,53.7639,53.6399,53.6472,17306.6522
2012-06-29 10:55:00,73.53,73.58,73.46,73.58,16333.153055705789,53.6472,53.6837,53.5961,53.6837,16333.1531
2012-06-29 11:00:00,73.59,73.64,73.48,73.49,19469.98377501352,53.691,53.7275,53.6107,53.618,19469.9838
2012-06-29 11:05:00,73.48,73.54,73.48,73.51,11249.3239588967,53.6107,53.6545,53.6107,53.6326,11249.324
2012-06-29 11:10:00,73.5,73.61,73.47,73.5,8112.493239588966,53.6253,53.7056,53.6034,53.6253,8112.4932
2012-06-29 11:15:00,73.51,73.68,73.51,73.6,14277.98810167658,53.6326,53.7567,53.6326,53.6983,14277.9881
2012-06-29 11:20:00,73.6,73.65,73.57,73.59,10167.658193618172,53.6983,53.7348,53.6764,53.691,10167.6582
2012-06-29 11:25:00,73.59,73.63,73.56,73.61,8436.992969172525,53.691,53.7202,53.6691,53.7056,8436.993
2012-06-29 11:30:00,73.61,73.65,73.54,73.62,19686.316928069227,53.7056,53.7348,53.6545,53.7129,19686.3169
2012-06-29 11:35:00,73.64,73.71,73.63,73.71,8869.659275283937,53.7275,53.7785,53.7202,53.7785,8869.6593
2012-06-29 11:40:00,73.69,73.75,73.67,73.75,9302.32558139535,53.7639,53.8077,53.7494,53.8077,9302.3256
2012-06-29 11:45:00,73.73,73.78,73.66,73.75,9626.825310978908,53.7931,53.8296,53.7421,53.8077,9626.8253
2012-06-29 11:50:00,73.74,73.81,73.71,73.77,7355.327203893997,53.8004,53.8515,53.7785,53.8223,7355.3272
2012-06-29 11:55:00,73.77,73.78,73.67,73.7,11790.156841535963,53.8223,53.8296,53.7494,53.7712,11790.1568
2012-06-29 12:00:00,73.75,73.75,73.67,73.72,11790.156841535963,53.8077,53.8077,53.7494,53.7858,11790.1568
2012-06-29 12:05:00,73.73,73.75,73.68,73.71,10924.824229313142,53.7931,53.8077,53.7567,53.7785,10924.8242
2012-06-29 12:10:00,73.73,73.78,73.68,73.72,6922.660897782585,53.7931,53.8296,53.7567,53.7858,6922.6609
2012-06-29 12:15:00,73.72,73.78,73.69,73.75,5732.828555976204,53.7858,53.8296,53.7639,53.8077,5732.8286
2012-06-29 12:20:00,73.75,73.8,73.73,73.8,5949.161709031909,53.8077,53.8442,53.7931,53.8442,5949.1617
2012-06-29 12:25:00,73.81,73.81,73.7,73.73,17955.65170362358,53.8515,53.8515,53.7712,53.7931,17955.6517
2012-06-29 12:30:00,73.73,73.75,73.7,73.73,7787.993510005408,53.7931,53.8077,53.7712,53.7931,7787.9935
2012-06-29 12:35:00,73.75,73.76,73.69,73.72,20984.31584640346,53.8077,53.815,53.7639,53.7858,20984.3158
2012-06-29 12:40:00,73.72,73.76,73.67,73.73,13845.32179556517,53.7858,53.815,53.7494,53.7931,13845.3218
2012-06-29 12:45:00,73.73,73.79,73.69,73.74,4651.162790697675,53.7931,53.8369,53.7639,53.8004,4651.1628
2012-06-29 12:50:00,73.74,73.78,73.71,73.75,5408.328826392644,53.8004,53.8296,53.7785,53.8077,5408.3288
2012-06-29 12:55:00,73.77,73.78,73.68,73.76,18604.6511627907,53.8223,53.8296,53.7567,53.815,18604.6512
2012-06-29 13:00:00,73.76,73.78,73.7,73.77,9085.992428339645,53.815,53.8296,53.7712,53.8223,9085.9924
2012-06-29 13:05:00,73.78,73.81,73.73,73.78,29745.808545159543,53.8296,53.8515,53.7931,53.8296,29745.8085
2012-06-29 13:10:00,73.78,73.84,73.78,73.82,13737.155219037317,53.8296,53.8734,53.8296,53.8588,13737.1552
2012-06-29 13:15:00,73.82,73.84,73.79,73.83,17631.15197404002,53.8588,53.8734,53.8369,53.8661,17631.152
2012-06-29 13:20:00,73.83,73.86,73.79,73.81,19145.484045429963,53.8661,53.888,53.8369,53.8515,19145.484
2012-06-29 13:25:00,73.82,73.85,73.81,73.81,16873.98593834505,53.8588,53.8807,53.8515,53.8515,16873.9859
2012-06-29 13:30:00,73.8,73.86,73.8,73.83,11573.82368848026,53.8442,53.888,53.8442,53.8661,11573.8237
2012-06-29 13:35:00,73.83,73.9,73.81,73.82,24337.4797187669,53.8661,53.9172,53.8515,53.8588,24337.4797
2012-06-29 13:40:00,73.83,73.88,73.81,73.86,8761.492698756085,53.8661,53.9026,53.8515,53.888,8761.4927
2012-06-29 13:45:00,73.86,73.93,73.82,73.88,18496.484586262843,53.888,53.9391,53.8588,53.9026,18496.4846
2012-06-29 13:50:00,73.89,73.94,73.87,73.9,7247.160627366144,53.9099,53.9463,53.8953,53.9172,7247.1606
2012-06-29 13:55:00,73.89,73.98,73.89,73.98,6489.994591671173,53.9099,53.9755,53.9099,53.9755,6489.9946
2012-06-29 14:00:00,73.97,74.01,73.92,73.97,7787.993510005408,53.9682,53.9974,53.9318,53.9682,7787.9935
2012-06-29 14:05:00,73.99,74.02,73.95,74.01,7896.160086533261,53.9828,54.0047,53.9536,53.9974,7896.1601
2012-06-29 14:10:00,73.99,74.03,73.97,74.0,5840.995132504056,53.9828,54.012,53.9682,53.9901,5840.9951
2012-06-29 14:15:00,73.98,74.09,73.98,74.08,4542.9962141698215,53.9755,54.0558,53.9755,54.0485,4542.9962
2012-06-29 14:20:00,74.05,74.11,74.05,74.08,6489.994591671173,54.0266,54.0704,54.0266,54.0485,6489.9946
2012-06-29 14:25:00,74.09,74.23,74.09,74.22,10492.15792320173,54.0558,54.1579,54.0558,54.1506,10492.1579
2012-06-29 14:30:00,74.21,74.21,74.14,74.14,9734.99188750676,54.1433,54.1433,54.0923,54.0923,9734.9919
2012-06-29 14:35:00,74.15,74.23,74.14,74.17,7138.994050838291,54.0996,54.1579,54.0923,54.1142,7138.9941
2012-06-29 14:40:00,74.18,74.26,74.18,74.21,11898.323418063816,54.1214,54.1798,54.1214,54.1433,11898.3234
2012-06-29 14:45:00,74.2,74.25,74.16,74.2,8545.159545700379,54.136,54.1725,54.1069,54.136,8545.1595
2012-06-29 14:50:00,74.23,74.23,74.1,74.18,20551.64954029205,54.1579,54.1579,54.0631,54.1214,20551.6495
2012-06-29 14:55:00,74.15,74.25,74.14,74.25,8977.82585181179,54.0996,54.1725,54.0923,54.1725,8977.8259
2012-06-29 15:00:00,74.26,74.26,74.11,74.19,11898.323418063816,54.1798,54.1798,54.0704,54.1287,11898.3234
2012-06-29 15:05:00,74.19,74.33,74.16,74.3,33315.30557057869,54.1287,54.2309,54.1069,54.209,33315.3056
2012-06-29 15:10:00,74.3,74.33,74.27,74.33,21741.48188209843,54.209,54.2309,54.1871,54.2309,21741.4819
2012-06-29 15:15:00,74.33,74.37,74.32,74.36,23363.980530016222,54.2309,54.2601,54.2236,54.2528,23363.9805
2012-06-29 15:20:00,74.36,74.36,74.29,74.35,35803.136830719304,54.2528,54.2528,54.2017,54.2455,35803.1368
2012-06-29 15:25:00,74.35,74.39,74.32,74.35,18063.81828015144,54.2455,54.2747,54.2236,54.2455,18063.8183
2012-06-29 15:30:00,74.33,74.33,74.21,74.31,34072.47160627366,54.2309,54.2309,54.1433,54.2163,34072.4716
2012-06-29 15:35:00,74.32,74.39,74.26,74.3,27690.64359113034,54.2236,54.2747,54.1798,54.209,27690.6436
2012-06-29 15:40:00,74.29,74.39,74.29,74.39,28447.80962682531,54.2017,54.2747,54.2017,54.2747,28447.8096
2012-06-29 15:45:00,74.38,74.52,74.36,74.51,52352.6230394808,54.2674,54.3695,54.2528,54.3622,52352.623
2012-06-29 15:50:00,74.51,74.61,74.43,74.59,54083.28826392644,54.3622,54.4352,54.3038,54.4206,54083.2883
2012-06-29 15:55:00,74.59,74.65,74.55,74.65,94970.25419145483,54.4206,54.4644,54.3914,54.4644,94970.2542
2012-07-02 09:30:00,73.91,74.41,73.88,74.11,64467.27961060032,53.9245,54.2893,53.9026,54.0704,64467.2796
2012-07-02 09:35:00,74.13,74.23,74.02,74.16,15359.65386695511,54.085,54.1579,54.0047,54.1069,15359.6539
2012-07-02 09:40:00,74.18,74.18,73.7,73.72,28231.47647376961,54.1214,54.1214,53.7712,53.7858,28231.4765
2012-07-02 09:45:00,73.72,73.94,73.65,73.72,30719.30773391022,53.7858,53.9463,53.7348,53.7858,30719.3077
2012-07-02 09:50:00,73.64,73.67,73.45,73.6,28880.475932936723,53.7275,53.7494,53.5888,53.6983,28880.4759
2012-07-02 09:55:00,73.6,73.64,73.31,73.38,35478.63710113575,53.6983,53.7275,53.4867,53.5378,35478.6371
2012-07-02 10:00:00,73.36,73.43,73.05,73.08,48025.959978366685,53.5232,53.5743,53.297,53.3189,48025.96
2012-07-02 10:05:00,73.08,73.23,72.92,73.08,12871.822606814494,53.3189,53.4283,53.2022,53.3189,12871.8226
2012-07-02 10:10:00,73.08,73.13,73.01,73.06,15251.487290427258,53.3189,53.3554,53.2678,53.3043,15251.4873
2012-07-02 10:15:00,73.06,73.3,73.06,73.25,17522.98539751217,53.3043,53.4794,53.3043,53.4429,17522.9854
2012-07-02 10:20:00,73.24,73.28,73.14,73.16,18496.484586262843,53.4356,53.4648,53.3627,53.3773,18496.4846
2012-07-02 10:25:00,73.16,73.17,73.04,73.08,12871.822606814494,53.3773,53.3846,53.2897,53.3189,12871.8226
2012-07-02 10:30:00,73.1,73.11,72.98,73.03,29529.47539210384,53.3335,53.3408,53.2459,53.2824,29529.4754
2012-07-02 10:35:00,72.98,73.0,72.89,72.9,28772.30935640887,53.2459,53.2605,53.1803,53.1876,28772.3094
2012-07-02 10:40:00,72.91,72.99,72.89,72.95,11357.490535424551,53.1949,53.2532,53.1803,53.224,11357.4905
2012-07-02 10:45:00,72.95,73.15,72.95,73.12,15359.65386695511,53.224,53.37,53.224,53.3481,15359.6539
2012-07-02 10:50:00,73.12,73.22,73.1,73.12,15467.820443482964,53.3481,53.421,53.3335,53.3481,15467.8204
2012-07-02 10:55:00,73.12,73.14,73.06,73.09,15467.820443482964,53.3481,53.3627,53.3043,53.3262,15467.8204
2012-07-02 11:00:00,73.09,73.12,73.01,73.01,16008.653326122228,53.3262,53.3481,53.2678,53.2678,16008.6533
2012-07-02 11:05:00,73.04,73.08,72.96,72.97,13196.322336398052,53.2897,53.3189,53.2313,53.2386,13196.3223
2012-07-02 11:10:00,72.96,72.96,72.75,72.8,23039.480800432662,53.2313,53.2313,53.0781,53.1146,23039.4808
2012-07-02 11:15:00,72.77,72.96,72.77,72.92,9843.158464034614,53.0927,53.2313,53.0927,53.2022,9843.1585
2012-07-02 11:20:00,72.87,72.95,72.86,72.93,6706.327744726879,53.1657,53.224,53.1584,53.2095,6706.3277
2012-07-02 11:25:00,72.92,72.94,72.86,72.89,8977.82585181179,53.2022,53.2168,53.1584,53.1803,8977.8259
2012-07-02 11:30:00,72.89,72.98,72.89,72.97,12871.822606814494,53.1803,53.2459,53.1803,53.2386,12871.8226
2012-07-02 11:35:00,72.98,73.29,72.98,73.19,46619.79448350459,53.2459,53.4721,53.2459,53.3991,46619.7945
2012-07-02 11:40:00,73.17,73.21,73.09,73.19,5516.495402920497,53.3846,53.4137,53.3262,53.3991,5516.4954
2012-07-02 11:45:00,73.2,73.24,73.12,73.12,5949.161709031909,53.4064,53.4356,53.3481,53.3481,5949.1617
2012-07-02 11:50:00,73.12,73.17,73.11,73.12,7679.826933477555,53.3481,53.3846,53.3408,53.3481,7679.8269
2012-07-02 11:55:00,73.13,73.13,73.0,73.0,3461.3304488912927,53.3554,53.3554,53.2605,53.2605,3461.3304
2012-07-02 12:00:00,73.0,73.01,72.96,72.97,3461.3304488912927,53.2605,53.2678,53.2313,53.2386,3461.3304
2012-07-02 12:05:00,72.96,73.01,72.96,73.0,8004.326663061114,53.2313,53.2678,53.2313,53.2605,8004.3267
2012-07-02 12:10:00,73.0,73.16,73.0,73.16,13196.322336398052,53.2605,53.3773,53.2605,53.3773,13196.3223
2012-07-02 12:15:00,73.16,73.34,73.16,73.3,34396.97133585722,53.3773,53.5086,53.3773,53.4794,34396.9713
2012-07-02 12:20:00,73.3,73.36,73.27,73.34,8761.492698756085,53.4794,53.5232,53.4575,53.5086,8761.4927
2012-07-02 12:25:00,73.36,73.38,73.32,73.37,8977.82585181179,53.5232,53.5378,53.494,53.5305,8977.8259
2012-07-02 12:30:00,73.34,73.36,73.27,73.28,8220.65981611682,53.5086,53.5232,53.4575,53.4648,8220.6598
2012-07-02 12:35:00,73.27,73.29,73.23,73.26,4542.9962141698215,53.4575,53.4721,53.4283,53.4502,4542.9962
2012-07-02 12:40:00,73.26,73.32,73.25,73.31,7896.160086533261,53.4502,53.494,53.4429,53.4867,7896.1601
2012-07-02 12:45:00,73.29,73.36,73.23,73.32,6273.661438615468,53.4721,53.5232,53.4283,53.494,6273.6614
2012-07-02 12:50:00,73.34,73.46,73.34,73.45,17631.15197404002,53.5086,53.5961,53.5086,53.5888,17631.152
2012-07-02 12:55:00,73.45,73.5,73.37,73.41,14494.321254732287,53.5888,53.6253,53.5305,53.5597,14494.3213
2012-07-02 13:00:00,73.42,73.42,73.38,73.38,2379.6646836127634,53.567,53.567,53.5378,53.5378,2379.6647
2012-07-02 13:05:00,73.39,73.41,73.36,73.39,9626.825310978908,53.5451,53.5597,53.5232,53.5451,9626.8253
2012-07-02 13:10:00,73.38,73.44,73.35,73.44,7247.160627366144,53.5378,53.5815,53.5159,53.5815,7247.1606
2012-07-02 13:15:00,73.43,73.47,73.42,73.45,3244.9972958355866,53.5743,53.6034,53.567,53.5888,3244.9973
2012-07-02 13:20:00,73.47,73.48,73.41,73.46,4002.163331530557,53.6034,53.6107,53.5597,53.5961,4002.1633
2012-07-02 13:25:00,73.45,73.51,73.42,73.49,10816.657652785289,53.5888,53.6326,53.567,53.618,10816.6577
2012-07-02 13:30:00,73.48,73.5,73.46,73.46,6381.828015143321,53.6107,53.6253,53.5961,53.5961,6381.828
2012-07-02 13:35:00,73.49,73.5,73.43,73.45,3785.830178474851,53.618,53.6253,53.5743,53.5888,3785.8302
2012-07-02 13:40:00,73.43,73.43,73.35,73.4,7787.993510005408,53.5743,53.5743,53.5159,53.5524,7787.9935
2012-07-02 13:45:00,73.39,73.5,73.35,73.41,29313.14223904813,53.5451,53.6253,53.5159,53.5597,29313.1422
2012-07-02 13:50:00,73.4,73.48,73.39,73.45,7896.160086533261,53.5524,53.6107,53.5451,53.5888,7896.1601
2012-07-02 13:55:00,73.43,73.49,73.4,73.48,8436.992969172525,53.5743,53.618,53.5524,53.6107,8436.993
2012-07-02 14:00:00,73.46,73.5,73.41,73.43,5516.495402920497,53.5961,53.6253,53.5597,53.5743,5516.4954
2012-07-02 14:05:00,73.43,73.53,73.4,73.53,13953.488372093025,53.5743,53.6472,53.5524,53.6472,13953.4884
2012-07-02 14:10:00,73.53,73.65,73.53,73.65,20659.8161168199,53.6472,53.7348,53.6472,53.7348,20659.8161
2012-07-02 14:15:00,73.64,73.65,73.56,73.61,48891.2925905895,53.7275,53.7348,53.6691,53.7056,48891.2926
2012-07-02 14:20:00,73.62,73.76,73.59,73.72,19469.98377501352,53.7129,53.815,53.691,53.7858,19469.9838
2012-07-02 14:25:00,73.72,73.84,73.72,73.82,17198.48566792861,53.7858,53.8734,53.7858,53.8588,17198.4857
2012-07-02 14:30:00,73.84,73.93,73.7,73.82,108382.9096809086,53.8734,53.9391,53.7712,53.8588,108382.9097
2012-07-02 14:35:00,73.83,73.83,73.77,73.77,9302.32558139535,53.8661,53.8661,53.8223,53.8223,9302.3256
2012-07-02 14:40:00,73.76,73.78,73.59,73.6,9194.159004867495,53.815,53.8296,53.691,53.6983,9194.159
2012-07-02 14:45:00,73.6,73.62,73.53,73.53,11249.3239588967,53.6983,53.7129,53.6472,53.6472,11249.324
2012-07-02 14:50:00,73.53,73.59,73.51,73.56,8653.32612222823,53.6472,53.691,53.6326,53.6691,8653.3261
2012-07-02 14:55:00,73.57,73.59,73.53,73.53,8977.82585181179,53.6764,53.691,53.6472,53.6472,8977.8259
2012-07-02 15:00:00,73.54,73.56,73.51,73.53,19145.484045429963,53.6545,53.6691,53.6326,53.6472,19145.484
2012-07-02 15:05:00,73.51,73.55,73.45,73.45,12439.156300703082,53.6326,53.6618,53.5888,53.5888,12439.1563
2012-07-02 15:10:00,73.46,73.46,73.38,73.41,15467.820443482964,53.5961,53.5961,53.5378,53.5597,15467.8204
2012-07-02 15:15:00,73.41,73.41,73.37,73.37,11032.990805840996,53.5597,53.5597,53.5305,53.5305,11032.9908
2012-07-02 15:20:00,73.4,73.42,73.38,73.4,11790.156841535963,53.5524,53.567,53.5378,53.5524,11790.1568
2012-07-02 15:25:00,73.4,73.43,73.38,73.4,23039.480800432662,53.5524,53.5743,53.5378,53.5524,23039.4808
2012-07-02 15:30:00,73.41,73.54,73.41,73.54,23039.480800432662,53.5597,53.6545,53.5597,53.6545,23039.4808
2012-07-02 15:35:00,73.54,73.57,73.53,73.54,24445.64629529475,53.6545,53.6764,53.6472,53.6545,24445.6463
2012-07-02 15:40:00,73.54,73.62,73.53,73.58,19578.15035154137,53.6545,53.7129,53.6472,53.6837,19578.1504
2012-07-02 15:45:00,73.59,73.64,73.56,73.61,49215.79232017307,53.691,53.7275,53.6691,53.7056,49215.7923
2012-07-02 15:50:00,73.63,73.67,73.61,73.66,37101.135749053545,53.7202,53.7494,53.7056,53.7421,37101.1357
2012-07-02 15:55:00,73.65,73.65,73.58,73.61,93455.92212006488,53.7348,53.7348,53.6837,53.7056,93455.9221
2012-07-03 09:30:00,74.76,74.76,73.67,73.89,47593.29367225527,54.5446,54.5446,53.7494,53.9099,47593.2937
2012-07-03 09:35:00,73.91,73.98,73.74,73.97,15900.486749594374,53.9245,53.9755,53.8004,53.9682,15900.4867
2012-07-03 09:40:00,73.97,74.03,73.82,73.88,19469.98377501352,53.9682,54.012,53.8588,53.9026,19469.9838
2012-07-03 09:45:00,73.88,74.0,73.7,73.74,48025.959978366685,53.9026,53.9901,53.7712,53.8004,48025.96
2012-07-03 09:50:00,73.74,73.95,73.68,73.91,17631.15197404002,53.8004,53.9536,53.7567,53.9245,17631.152
2012-07-03 09:55:00,73.94,74.06,73.91,74.02,18496.484586262843,53.9463,54.0339,53.9245,54.0047,18496.4846
2012-07-03 10:00:00,74.02,74.28,74.02,74.2,10275.824770146024,54.0047,54.1944,54.0047,54.136,10275.8248
2012-07-03 10:05:00,74.21,74.21,74.12,74.15,12547.322877230936,54.1433,54.1433,54.0777,54.0996,12547.3229
2012-07-03 10:10:00,74.19,74.19,74.04,74.1,6057.328285559762,54.1287,54.1287,54.0193,54.0631,6057.3283
2012-07-03 10:15:00,74.09,74.18,74.09,74.14,5732.828555976204,54.0558,54.1214,54.0558,54.0923,5732.8286
2012-07-03 10:20:00,74.12,74.14,74.02,74.03,14926.9875608437,54.0777,54.0923,54.0047,54.012,14926.9876
2012-07-03 10:25:00,74.04,74.05,73.93,73.95,11681.990265008111,54.0193,54.0266,53.9391,53.9536,11681.9903
2012-07-03 10:30:00,73.94,73.97,73.9,73.96,10492.15792320173,53.9463,53.9682,53.9172,53.9609,10492.1579
2012-07-03 10:35:00,73.96,74.09,73.96,74.08,18063.81828015144,53.9609,54.0558,53.9609,54.0485,18063.8183
2012-07-03 10:40:00,74.05,74.11,73.96,73.97,18063.81828015144,54.0266,54.0704,53.9609,53.9682,18063.8183
2012-07-03 10:45:00,73.98,74.01,73.97,73.98,7896.160086533261,53.9755,53.9974,53.9682,53.9755,7896.1601
2012-07-03 10:50:00,73.97,73.97,73.88,73.89,23363.980530016222,53.9682,53.9682,53.9026,53.9099,23363.9805
2012-07-03 10:55:00,73.9,73.96,73.87,73.91,13845.32179556517,53.9172,53.9609,53.8953,53.9245,13845.3218
2012-07-03 11:00:00,73.91,73.97,73.88,73.96,14386.154678204435,53.9245,53.9682,53.9026,53.9609,14386.1547
2012-07-03 11:05:00,73.96,74.15,73.94,74.08,14386.154678204435,53.9609,54.0996,53.9463,54.0485,14386.1547
2012-07-03 11:10:00,74.1,74.1,73.93,74.01,19037.317468902107,54.0631,54.0631,53.9391,53.9974,19037.3175
2012-07-03 11:15:00,74.02,74.09,74.02,74.08,9951.325040562466,54.0047,54.0558,54.0047,54.0485,9951.325
2012-07-03 11:20:00,74.1,74.11,74.07,74.08,7138.994050838291,54.0631,54.0704,54.0412,54.0485,7138.9941
2012-07-03 11:25:00,74.09,74.16,74.07,74.14,10600.324499729582,54.0558,54.1069,54.0412,54.0923,10600.3245
2012-07-03 11:30:00,74.14,74.23,74.12,74.22,9951.325040562466,54.0923,54.1579,54.0777,54.1506,9951.325
2012-07-03 11:35:00,74.22,74.33,74.2,74.31,19037.317468902107,54.1506,54.2309,54.136,54.2163,19037.3175
2012-07-03 11:40:00,74.3,74.31,74.23,74.31,33964.30502974581,54.209,54.2163,54.1579,54.2163,33964.305
2012-07-03 11:45:00,74.3,74.37,74.27,74.34,29745.808545159543,54.209,54.2601,54.1871,54.2382,29745.8085
2012-07-03 11:50:00,74.34,74.35,74.3,74.34,9518.658734451054,54.2382,54.2455,54.209,54.2382,9518.6587
2012-07-03 11:55:00,74.34,74.34,74.13,74.13,26284.478096268253,54.2382,54.2382,54.085,54.085,26284.4781
2012-07-03 12:00:00,74.15,74.17,74.09,74.12,22065.98161168199,54.0996,54.1142,54.0558,54.0777,22065.9816
2012-07-03 12:05:00,74.09,74.12,73.95,73.96,17198.48566792861,54.0558,54.0777,53.9536,53.9609,17198.4857
2012-07-03 12:10:00,73.96,74.01,73.85,73.91,29637.64196863169,53.9609,53.9974,53.8807,53.9245,29637.642
2012-07-03 12:15:00,73.91,73.97,73.91,73.96,8112.493239588966,53.9245,53.9682,53.9245,53.9609,8112.4932
2012-07-03 12:20:00,73.95,73.95,73.89,73.9,10492.15792320173,53.9536,53.9536,53.9099,53.9172,10492.1579
2012-07-03 12:25:00,73.9,74.0,73.88,73.97,5949.161709031909,53.9172,53.9901,53.9026,53.9682,5949.1617
2012-07-03 12:30:00,73.96,74.01,73.88,73.99,13412.655489453758,53.9609,53.9974,53.9026,53.9828,13412.6555
2012-07-03 12:35:00,74.0,74.01,73.91,73.95,15359.65386695511,53.9901,53.9974,53.9245,53.9536,15359.6539
2012-07-03 12:40:00,73.95,74.1,73.95,74.1,27582.47701460249,53.9536,54.0631,53.9536,54.0631,27582.477
2012-07-03 12:45:00,74.12,74.12,74.04,74.07,20118.98323418064,54.0777,54.0777,54.0193,54.0412,20118.9832
2012-07-03 12:50:00,74.07,74.14,74.04,74.12,18388.31800973499,54.0412,54.0923,54.0193,54.0777,18388.318
2012-07-03 12:55:00,74.13,74.18,74.02,74.18,101135.74905354246,54.085,54.1214,54.0047,54.1214,101135.7491
2012-07-05 09:30:00,73.96,74.23,73.72,74.15,30611.141157382368,53.9609,54.1579,53.7858,54.0996,30611.1412
2012-07-05 09:35:00,74.23,74.29,73.87,74.02,17090.319091400757,54.1579,54.2017,53.8953,54.0047,17090.3191
2012-07-05 09:40:00,74.02,74.06,73.83,73.92,12222.823147647376,54.0047,54.0339,53.8661,53.9318,12222.8231
2012-07-05 09:45:00,73.89,73.93,73.82,73.9,6057.328285559762,53.9099,53.9391,53.8588,53.9172,6057.3283
2012-07-05 09:50:00,73.89,73.92,73.75,73.83,7679.826933477555,53.9099,53.9318,53.8077,53.8661,7679.8269
2012-07-05 09:55:00,73.83,73.94,73.78,73.82,9951.325040562466,53.8661,53.9463,53.8296,53.8588,9951.325
2012-07-05 10:00:00,73.8,73.81,73.4,73.42,32233.63980530016,53.8442,53.8515,53.5524,53.567,32233.6398
2012-07-05 10:05:00,73.38,73.55,73.38,73.44,36235.80313683072,53.5378,53.6618,53.5378,53.5815,36235.8031
2012-07-05 10:10:00,73.45,73.62,73.45,73.5,8761.492698756085,53.5888,53.7129,53.5888,53.6253,8761.4927
2012-07-05 10:15:00,73.5,73.68,73.5,73.68,3461.3304488912927,53.6253,53.7567,53.6253,53.7567,3461.3304
2012-07-05 10:20:00,73.68,73.75,73.64,73.65,7355.327203893997,53.7567,53.8077,53.7275,53.7348,7355.3272
2012-07-05 10:25:00,73.65,73.65,73.59,73.59,8328.826392644673,53.7348,53.7348,53.691,53.691,8328.8264
2012-07-05 10:30:00,73.62,73.75,73.62,73.75,1406.1654948620876,53.7129,53.8077,53.7129,53.8077,1406.1655
2012-07-05 10:35:00,73.76,73.78,73.65,73.65,8869.659275283937,53.815,53.8296,53.7348,53.7348,8869.6593
2012-07-05 10:40:00,73.71,73.75,73.69,73.72,9843.158464034614,53.7785,53.8077,53.7639,53.7858,9843.1585
2012-07-05 10:45:00,73.73,73.73,73.65,73.67,7030.8274743104375,53.7931,53.7931,53.7348,53.7494,7030.8275
2012-07-05 10:50:00,73.68,73.71,73.66,73.7,5840.995132504056,53.7567,53.7785,53.7421,53.7712,5840.9951
2012-07-05 10:55:00,73.7,73.77,73.66,73.71,10492.15792320173,53.7712,53.8223,53.7421,53.7785,10492.1579
2012-07-05 11:00:00,73.69,73.78,73.69,73.76,9194.159004867495,53.7639,53.8296,53.7639,53.815,9194.159
2012-07-05 11:05:00,73.75,73.78,73.72,73.72,4867.49594375338,53.8077,53.8296,53.7858,53.7858,4867.4959
2012-07-05 11:10:00,73.78,73.78,73.67,73.69,2920.497566252028,53.8296,53.8296,53.7494,53.7639,2920.4976
2012-07-05 11:15:00,73.71,73.78,73.67,73.78,3136.830719307734,53.7785,53.8296,53.7494,53.8296,3136.8307
2012-07-05 11:20:00,73.78,73.79,73.73,73.79,3893.996755002704,53.8296,53.8369,53.7931,53.8369,3893.9968
2012-07-05 11:25:00,73.79,73.87,73.78,73.87,5732.828555976204,53.8369,53.8953,53.8296,53.8953,5732.8286
2012-07-05 11:30:00,73.87,73.92,73.87,73.9,6165.494862087615,53.8953,53.9318,53.8953,53.9172,6165.4949
2012-07-05 11:35:00,73.87,73.94,73.83,73.83,2920.497566252028,53.8953,53.9463,53.8661,53.8661,2920.4976
2012-07-05 11:40:00,73.85,73.95,73.82,73.95,3353.16387236344,53.8807,53.9536,53.8588,53.9536,3353.1639
2012-07-05 11:45:00,73.93,74.02,73.93,74.02,5408.328826392644,53.9391,54.0047,53.9391,54.0047,5408.3288
2012-07-05 11:50:00,74.02,74.04,73.97,73.98,2595.997836668469,54.0047,54.0193,53.9682,53.9755,2595.9978
2012-07-05 11:55:00,74.02,74.03,73.96,74.02,2920.497566252028,54.0047,54.012,53.9609,54.0047,2920.4976
2012-07-05 12:00:00,74.02,74.05,73.99,73.99,3785.830178474851,54.0047,54.0266,53.9828,53.9828,3785.8302
2012-07-05 12:05:00,73.98,74.0,73.98,74.0,1730.6652244456463,53.9755,53.9901,53.9755,53.9901,1730.6652
2012-07-05 12:10:00,74.02,74.07,74.02,74.06,4110.32990805841,54.0047,54.0412,54.0047,54.0339,4110.3299
2012-07-05 12:15:00,74.07,74.11,74.06,74.11,4434.8296376419685,54.0412,54.0704,54.0339,54.0704,4434.8296
2012-07-05 12:20:00,74.12,74.12,74.04,74.04,6057.328285559762,54.0777,54.0777,54.0193,54.0193,6057.3283
2012-07-05 12:25:00,74.02,74.06,73.99,74.03,2704.164413196322,54.0047,54.0339,53.9828,54.012,2704.1644
2012-07-05 12:30:00,74.01,74.01,73.93,73.98,3136.830719307734,53.9974,53.9974,53.9391,53.9755,3136.8307
2012-07-05 12:35:00,73.97,74.02,73.95,74.02,1838.8318009734992,53.9682,54.0047,53.9536,54.0047,1838.8318
2012-07-05 12:40:00,74.02,74.05,74.01,74.04,5083.829096809086,54.0047,54.0266,53.9974,54.0193,5083.8291
2012-07-05 12:45:00,74.04,74.06,74.0,74.0,3461.3304488912927,54.0193,54.0339,53.9901,53.9901,3461.3304
2012-07-05 12:50:00,74.02,74.04,73.98,74.03,5191.995673336939,54.0047,54.0193,53.9755,54.012,5191.9957
2012-07-05 12:55:00,74.03,74.06,74.03,74.06,1406.1654948620876,54.012,54.0339,54.012,54.0339,1406.1655
2012-07-05 13:00:00,74.06,74.1,74.05,74.1,1838.8318009734992,54.0339,54.0631,54.0266,54.0631,1838.8318
2012-07-05 13:05:00,74.09,74.18,74.09,74.18,4002.163331530557,54.0558,54.1214,54.0558,54.1214,4002.1633
2012-07-05 13:10:00,74.17,74.21,74.15,74.17,19469.98377501352,54.1142,54.1433,54.0996,54.1142,19469.9838
2012-07-05 13:15:00,74.16,74.24,74.16,74.24,5732.828555976204,54.1069,54.1652,54.1069,54.1652,5732.8286
2012-07-05 13:20:00,74.21,74.27,74.21,74.24,37209.3023255814,54.1433,54.1871,54.1433,54.1652,37209.3023
2012-07-05 13:25:00,74.24,74.25,74.15,74.16,11141.157382368849,54.1652,54.1725,54.0996,54.1069,11141.1574
2012-07-05 13:30:00,74.18,74.19,74.06,74.07,17306.65224445646,54.1214,54.1287,54.0339,54.0412,17306.6522
2012-07-05 13:35:00,74.07,74.12,74.04,74.04,9951.325040562466,54.0412,54.0777,54.0193,54.0193,9951.325
2012-07-05 13:40:00,74.07,74.08,73.96,73.96,25743.645213628988,54.0412,54.0485,53.9609,53.9609,25743.6452
2012-07-05 13:45:00,73.95,74.15,73.95,74.14,29096.809085992427,53.9536,54.0996,53.9536,54.0923,29096.8091
2012-07-05 13:50:00,74.13,74.19,74.11,74.19,3893.996755002704,54.085,54.1287,54.0704,54.1287,3893.9968
2012-07-05 13:55:00,74.19,74.21,74.17,74.19,10924.824229313142,54.1287,54.1433,54.1142,54.1287,10924.8242
2012-07-05 14:00:00,74.2,74.22,74.17,74.19,18496.484586262843,54.136,54.1506,54.1142,54.1287,18496.4846
2012-07-05 14:05:00,74.2,74.2,74.1,74.14,13304.488912925906,54.136,54.136,54.0631,54.0923,13304.4889
2012-07-05 14:10:00,74.14,74.14,74.14,74.14,6814.494321254732,54.0923,54.0923,54.0923,54.0923,6814.4943
2012-07-05 14:15:00,74.14,74.25,74.14,74.24,5191.995673336939,54.0923,54.1725,54.0923,54.1652,5191.9957
2012-07-05 14:20:00,74.23,74.29,74.23,74.27,4542.9962141698215,54.1579,54.2017,54.1579,54.1871,4542.9962
2012-07-05 14:25:00,74.27,74.28,74.22,74.24,6598.161168199026,54.1871,54.1944,54.1506,54.1652,6598.1612
2012-07-05 14:30:00,74.22,74.22,74.15,74.15,6381.828015143321,54.1506,54.1506,54.0996,54.0996,6381.828
2012-07-05 14:35:00,74.16,74.17,74.12,74.14,4651.162790697675,54.1069,54.1142,54.0777,54.0923,4651.1628
2012-07-05 14:40:00,74.12,74.21,74.12,74.21,4002.163331530557,54.0777,54.1433,54.0777,54.1433,4002.1633
2012-07-05 14:45:00,74.22,74.26,74.19,74.2,6706.327744726879,54.1506,54.1798,54.1287,54.136,6706.3277
2012-07-05 14:50:00,74.2,74.22,74.16,74.17,6273.661438615468,54.136,54.1506,54.1069,54.1142,6273.6614
2012-07-05 14:55:00,74.18,74.23,74.18,74.2,4542.9962141698215,54.1214,54.1579,54.1214,54.136,4542.9962
2012-07-05 15:00:00,74.2,74.21,74.16,74.21,11898.323418063816,54.136,54.1433,54.1069,54.1433,11898.3234
2012-07-05 15:05:00,74.22,74.25,74.19,74.19,7463.49378042185,54.1506,54.1725,54.1287,54.1287,7463.4938
2012-07-05 15:10:00,74.21,74.3,74.18,74.25,37750.13520822066,54.1433,54.209,54.1214,54.1725,37750.1352
2012-07-05 15:15:00,74.24,74.25,74.18,74.18,11465.657111952409,54.1652,54.1725,54.1214,54.1214,11465.6571
2012-07-05 15:20:00,74.16,74.17,74.04,74.07,9194.159004867495,54.1069,54.1142,54.0193,54.0412,9194.159
2012-07-05 15:25:00,74.08,74.12,74.05,74.08,11249.3239588967,54.0485,54.0777,54.0266,54.0485,11249.324
2012-07-05 15:30:00,74.07,74.08,74.02,74.06,70416.44131963223,54.0412,54.0485,54.0047,54.0339,70416.4413
2012-07-05 15:35:00,74.08,74.08,73.95,74.05,16224.986479177933,54.0485,54.0485,53.9536,54.0266,16224.9865
2012-07-05 15:40:00,74.05,74.14,74.04,74.07,23255.81395348837,54.0266,54.0923,54.0193,54.0412,23255.814
2012-07-05 15:45:00,74.07,74.15,74.07,74.15,30719.30773391022,54.0412,54.0996,54.0412,54.0996,30719.3077
2012-07-05 15:50:00,74.14,74.16,74.08,74.13,93455.92212006488,54.0923,54.1069,54.0485,54.085,93455.9221
2012-07-05 15:55:00,74.14,74.14,74.0,74.02,128177.39318550569,54.0923,54.0923,53.9901,54.0047,128177.3932
2012-07-06 09:30:00,73.15,73.18,72.92,72.95,11141.157382368849,53.37,53.3919,53.2022,53.224,11141.1574
2012-07-06 09:35:00,73.02,73.11,73.01,73.1,9843.158464034614,53.2751,53.3408,53.2678,53.3335,9843.1585
2012-07-06 09:40:00,73.08,73.33,73.03,73.24,5191.995673336939,53.3189,53.5013,53.2824,53.4356,5191.9957
2012-07-06 09:45:00,73.1,73.2,73.1,73.18,2812.330989724175,53.3335,53.4064,53.3335,53.3919,2812.331
2012-07-06 09:50:00,73.19,73.28,73.15,73.19,3569.4970254191453,53.3991,53.4648,53.37,53.3991,3569.497
2012-07-06 09:55:00,73.18,73.31,73.17,73.31,8869.659275283937,53.3919,53.4867,53.3846,53.4867,8869.6593
2012-07-06 10:00:00,73.3,73.39,73.24,73.25,9085.992428339645,53.4794,53.5451,53.4356,53.4429,9085.9924
2012-07-06 10:05:00,73.25,73.29,73.05,73.2,11898.323418063816,53.4429,53.4721,53.297,53.4064,11898.3234
2012-07-06 10:10:00,73.2,73.26,73.16,73.26,6381.828015143321,53.4064,53.4502,53.3773,53.4502,6381.828
2012-07-06 10:15:00,73.21,73.29,73.16,73.16,22606.814494321254,53.4137,53.4721,53.3773,53.3773,22606.8145
2012-07-06 10:20:00,73.19,73.38,73.18,73.34,4326.663061114115,53.3991,53.5378,53.3919,53.5086,4326.6631
2012-07-06 10:25:00,73.3,73.41,73.3,73.35,11249.3239588967,53.4794,53.5597,53.4794,53.5159,11249.324
2012-07-06 10:30:00,73.32,73.36,73.28,73.32,6381.828015143321,53.494,53.5232,53.4648,53.494,6381.828
2012-07-06 10:35:00,73.33,73.34,73.27,73.31,4759.329367225527,53.5013,53.5086,53.4575,53.4867,4759.3294
2012-07-06 10:40:00,73.27,73.3,73.24,73.25,3785.830178474851,53.4575,53.4794,53.4356,53.4429,3785.8302
2012-07-06 10:45:00,73.22,73.22,73.15,73.15,1730.6652244456463,53.421,53.421,53.37,53.37,1730.6652
2012-07-06 10:50:00,73.14,73.16,73.1,73.16,3353.16387236344,53.3627,53.3773,53.3335,53.3773,3353.1639
2012-07-06 10:55:00,73.13,73.24,73.13,73.15,3028.664142779881,53.3554,53.4356,53.3554,53.37,3028.6641
2012-07-06 11:00:00,73.11,73.16,73.07,73.12,2163.3315305570577,53.3408,53.3773,53.3116,53.3481,2163.3315
2012-07-06 11:05:00,73.12,73.23,73.12,73.22,2704.164413196322,53.3481,53.4283,53.3481,53.421,2704.1644
2012-07-06 11:10:00,73.19,73.24,73.1,73.1,6814.494321254732,53.3991,53.4356,53.3335,53.3335,6814.4943
2012-07-06 11:15:00,73.13,73.17,73.09,73.17,1514.3320713899404,53.3554,53.3846,53.3262,53.3846,1514.3321
2012-07-06 11:20:00,73.16,73.19,73.01,73.01,2812.330989724175,53.3773,53.3991,53.2678,53.2678,2812.331
2012-07-06 11:25:00,73.0,73.13,73.0,73.09,7571.660356949702,53.2605,53.3554,53.2605,53.3262,7571.6604
2012-07-06 11:30:00,73.09,73.16,73.05,73.13,15684.153596538668,53.3262,53.3773,53.297,53.3554,15684.1536
2012-07-06 11:35:00,73.12,73.13,73.09,73.09,1406.1654948620876,53.3481,53.3554,53.3262,53.3262,1406.1655
2012-07-06 11:40:00,73.1,73.22,73.05,73.22,6489.994591671173,53.3335,53.421,53.297,53.421,6489.9946
2012-07-06 11:45:00,73.23,73.26,73.19,73.2,2055.164954029205,53.4283,53.4502,53.3991,53.4064,2055.165
2012-07-06 11:50:00,73.2,73.26,73.17,73.19,4218.496484586262,53.4064,53.4502,53.3846,53.3991,4218.4965
2012-07-06 11:55:00,73.21,73.25,73.14,73.23,4542.9962141698215,53.4137,53.4429,53.3627,53.4283,4542.9962
2012-07-06 12:00:00,73.19,73.23,73.13,73.22,9085.992428339645,53.3991,53.4283,53.3554,53.421,9085.9924
2012-07-06 12:05:00,73.2,73.27,73.2,73.27,1189.8323418063817,53.4064,53.4575,53.4064,53.4575,1189.8323
2012-07-06 12:10:00,73.23,73.27,73.19,73.27,1622.4986479177933,53.4283,53.4575,53.3991,53.4575,1622.4986
2012-07-06 12:15:00,73.24,73.31,73.18,73.28,7896.160086533261,53.4356,53.4867,53.3919,53.4648,7896.1601
2012-07-06 12:20:00,73.25,73.3,73.25,73.28,2595.997836668469,53.4429,53.4794,53.4429,53.4648,2595.9978
2012-07-06 12:25:00,73.3,73.33,73.23,73.32,3244.9972958355866,53.4794,53.5013,53.4283,53.494,3244.9973
2012-07-06 12:30:00,73.28,73.32,73.27,73.3,5949.161709031909,53.4648,53.494,53.4575,53.4794,5949.1617
2012-07-06 12:35:00,73.3,73.32,73.25,73.29,4975.662520281233,53.4794,53.494,53.4429,53.4721,4975.6625
2012-07-06 12:40:00,73.29,73.37,73.25,73.37,7247.160627366144,53.4721,53.5305,53.4429,53.5305,7247.1606
2012-07-06 12:45:00,73.35,73.48,73.34,73.48,2595.997836668469,53.5159,53.6107,53.5086,53.6107,2595.9978
2012-07-06 12:50:00,73.48,73.52,73.45,73.51,1730.6652244456463,53.6107,53.6399,53.5888,53.6326,1730.6652
2012-07-06 12:55:00,73.48,73.53,73.45,73.53,4651.162790697675,53.6107,53.6472,53.5888,53.6472,4651.1628
2012-07-06 13:00:00,73.53,73.53,73.45,73.46,4759.329367225527,53.6472,53.6472,53.5888,53.5961,4759.3294
2012-07-06 13:05:00,73.46,73.51,73.45,73.5,4110.32990805841,53.5961,53.6326,53.5888,53.6253,4110.3299
2012-07-06 13:10:00,73.5,73.52,73.49,73.52,3028.664142779881,53.6253,53.6399,53.618,53.6399,3028.6641
2012-07-06 13:15:00,73.5,73.59,73.47,73.59,5083.829096809086,53.6253,53.691,53.6034,53.691,5083.8291
2012-07-06 13:20:00,73.59,73.61,73.53,73.55,5191.995673336939,53.691,53.7056,53.6472,53.6618,5191.9957
2012-07-06 13:25:00,73.53,73.53,73.49,73.52,3785.830178474851,53.6472,53.6472,53.618,53.6399,3785.8302
2012-07-06 13:30:00,73.52,73.52,73.43,73.47,2055.164954029205,53.6399,53.6399,53.5743,53.6034,2055.165
2012-07-06 13:35:00,73.42,73.47,73.41,73.41,4651.162790697675,53.567,53.6034,53.5597,53.5597,4651.1628
2012-07-06 13:40:00,73.39,73.41,73.35,73.4,9410.4921579232,53.5451,53.5597,53.5159,53.5524,9410.4922
2012-07-06 13:45:00,73.37,73.42,73.37,73.39,2487.8312601406165,53.5305,53.567,53.5305,53.5451,2487.8313
2012-07-06 13:50:00,73.38,73.39,73.32,73.32,1730.6652244456463,53.5378,53.5451,53.494,53.494,1730.6652
2012-07-06 13:55:00,73.33,73.36,73.29,73.36,4759.329367225527,53.5013,53.5232,53.4721,53.5232,4759.3294
2012-07-06 14:00:00,73.34,73.36,73.28,73.29,3785.830178474851,53.5086,53.5232,53.4648,53.4721,3785.8302
2012-07-06 14:05:00,73.31,73.31,73.23,73.26,3353.16387236344,53.4867,53.4867,53.4283,53.4502,3353.1639
2012-07-06 14:10:00,73.26,73.32,73.23,73.32,8112.493239588966,53.4502,53.494,53.4283,53.494,8112.4932
2012-07-06 14:15:00,73.32,73.36,73.26,73.26,4975.662520281233,53.494,53.5232,53.4502,53.4502,4975.6625
2012-07-06 14:20:00,73.24,73.31,73.24,73.31,7679.826933477555,53.4356,53.4867,53.4356,53.4867,7679.8269
2012-07-06 14:25:00,73.31,73.33,73.31,73.33,540.8328826392644,53.4867,53.5013,53.4867,53.5013,540.8329
2012-07-06 14:30:00,73.32,73.41,73.29,73.41,6165.494862087615,53.494,53.5597,53.4721,53.5597,6165.4949
2012-07-06 14:35:00,73.41,73.46,73.39,73.43,4867.49594375338,53.5597,53.5961,53.5451,53.5743,4867.4959
2012-07-06 14:40:00,73.44,73.45,73.41,73.45,3461.3304488912927,53.5815,53.5888,53.5597,53.5888,3461.3304
2012-07-06 14:45:00,73.45,73.53,73.44,73.52,9085.992428339645,53.5888,53.6472,53.5815,53.6399,9085.9924
2012-07-06 14:50:00,73.52,73.64,73.48,73.64,9734.99188750676,53.6399,53.7275,53.6107,53.7275,9734.9919
2012-07-06 14:55:00,73.64,73.64,73.56,73.61,12222.823147647376,53.7275,53.7275,53.6691,53.7056,12222.8231
2012-07-06 15:00:00,73.6,73.64,73.6,73.63,8653.32612222823,53.6983,53.7275,53.6983,53.7202,8653.3261
2012-07-06 15:05:00,73.64,73.73,73.62,73.72,10167.658193618172,53.7275,53.7931,53.7129,53.7858,10167.6582
2012-07-06 15:10:00,73.72,73.74,73.65,73.7,11790.156841535963,53.7858,53.8004,53.7348,53.7712,11790.1568
2012-07-06 15:15:00,73.76,73.86,73.74,73.83,19037.317468902107,53.815,53.888,53.8004,53.8661,19037.3175
2012-07-06 15:20:00,73.83,73.83,73.7,73.79,14602.48783126014,53.8661,53.8661,53.7712,53.8369,14602.4878
2012-07-06 15:25:00,73.78,73.81,73.67,73.81,13628.988642509465,53.8296,53.8515,53.7494,53.8515,13628.9886
2012-07-06 15:30:00,73.79,73.93,73.79,73.91,14926.9875608437,53.8369,53.9391,53.8369,53.9245,14926.9876
2012-07-06 15:35:00,73.9,73.96,73.78,73.78,22390.48134126555,53.9172,53.9609,53.8296,53.8296,22390.4813
2012-07-06 15:40:00,73.81,73.83,73.75,73.81,14277.98810167658,53.8515,53.8661,53.8077,53.8515,14277.9881
2012-07-06 15:45:00,73.82,73.9,73.79,73.81,25743.645213628988,53.8588,53.9172,53.8369,53.8515,25743.6452
2012-07-06 15:50:00,73.84,73.89,73.78,73.85,20010.816657652784,53.8734,53.9099,53.8296,53.8807,20010.8167
2012-07-06 15:55:00,73.87,73.9,73.78,73.79,41427.79881016766,53.8953,53.9172,53.8296,53.8369,41427.7988
2012-07-09 09:30:00,73.09,73.82,73.09,73.77,12547.322877230936,53.3262,53.8588,53.3262,53.8223,12547.3229
2012-07-09 09:35:00,73.74,73.77,73.6,73.64,6165.494862087615,53.8004,53.8223,53.6983,53.7275,6165.4949
2012-07-09 09:40:00,73.57,73.57,73.29,73.37,21957.815035154137,53.6764,53.6764,53.4721,53.5305,21957.815
2012-07-09 09:45:00,73.32,73.49,73.32,73.41,6922.660897782585,53.494,53.618,53.494,53.5597,6922.6609
2012-07-09 09:50:00,73.44,73.48,73.31,73.44,12655.489453758788,53.5815,53.6107,53.4867,53.5815,12655.4895
2012-07-09 09:55:00,73.47,73.53,73.41,73.49,6165.494862087615,53.6034,53.6472,53.5597,53.618,6165.4949
2012-07-09 10:00:00,73.49,73.6,73.39,73.53,14926.9875608437,53.618,53.6983,53.5451,53.6472,14926.9876
2012-07-09 10:05:00,73.58,73.6,73.49,73.58,9302.32558139535,53.6837,53.6983,53.618,53.6837,9302.3256
2012-07-09 10:10:00,73.5,73.54,73.44,73.49,3893.996755002704,53.6253,53.6545,53.5815,53.618,3893.9968
2012-07-09 10:15:00,73.49,73.52,73.42,73.44,18280.15143320714,53.618,53.6399,53.567,53.5815,18280.1514
2012-07-09 10:20:00,73.41,73.43,73.32,73.39,7896.160086533261,53.5597,53.5743,53.494,53.5451,7896.1601
2012-07-09 10:25:00,73.39,73.5,73.39,73.47,9518.658734451054,53.5451,53.6253,53.5451,53.6034,9518.6587
2012-07-09 10:30:00,73.49,73.51,73.43,73.46,5624.66197944835,53.618,53.6326,53.5743,53.5961,5624.662
2012-07-09 10:35:00,73.47,73.75,73.46,73.69,12222.823147647376,53.6034,53.8077,53.5961,53.7639,12222.8231
2012-07-09 10:40:00,73.73,73.89,73.7,73.86,25094.64575446187,53.7931,53.9099,53.7712,53.888,25094.6458
2012-07-09 10:45:00,73.84,73.97,73.84,73.96,6922.660897782585,53.8734,53.9682,53.8734,53.9609,6922.6609
2012-07-09 10:50:00,73.97,74.01,73.95,73.95,4434.8296376419685,53.9682,53.9974,53.9536,53.9536,4434.8296
2012-07-09 10:55:00,73.96,73.97,73.83,73.87,5516.495402920497,53.9609,53.9682,53.8661,53.8953,5516.4954
2012-07-09 11:00:00,73.87,73.92,73.79,73.85,7030.8274743104375,53.8953,53.9318,53.8369,53.8807,7030.8275
2012-07-09 11:05:00,73.82,73.82,73.72,73.72,4542.9962141698215,53.8588,53.8588,53.7858,53.7858,4542.9962
2012-07-09 11:10:00,73.68,73.7,73.61,73.65,5191.995673336939,53.7567,53.7712,53.7056,53.7348,5191.9957
2012-07-09 11:15:00,73.63,73.65,73.58,73.58,6273.661438615468,53.7202,53.7348,53.6837,53.6837,6273.6614
2012-07-09 11:20:00,73.59,73.63,73.54,73.63,5949.161709031909,53.691,53.7202,53.6545,53.7202,5949.1617
2012-07-09 11:25:00,73.61,73.61,73.53,73.61,5516.495402920497,53.7056,53.7056,53.6472,53.7056,5516.4954
2012-07-09 11:30:00,73.61,73.65,73.53,73.57,4651.162790697675,53.7056,53.7348,53.6472,53.6764,4651.1628
2012-07-09 11:35:00,73.54,73.56,73.52,73.55,1946.998377501352,53.6545,53.6691,53.6399,53.6618,1946.9984
2012-07-09 11:40:00,73.54,73.57,73.5,73.57,2487.8312601406165,53.6545,53.6764,53.6253,53.6764,2487.8313
2012-07-09 11:45:00,73.59,73.59,73.53,73.56,3136.830719307734,53.691,53.691,53.6472,53.6691,3136.8307
2012-07-09 11:50:00,73.54,73.54,73.49,73.5,3677.6636019469984,53.6545,53.6545,53.618,53.6253,3677.6636
2012-07-09 11:55:00,73.5,73.51,73.47,73.51,13088.1557598702,53.6253,53.6326,53.6034,53.6326,13088.1558
2012-07-09 12:00:00,73.5,73.53,73.5,73.53,3461.3304488912927,53.6253,53.6472,53.6253,53.6472,3461.3304
2012-07-09 12:05:00,73.53,73.53,73.48,73.51,7138.994050838291,53.6472,53.6472,53.6107,53.6326,7138.9941
2012-07-09 12:10:00,73.5,73.6,73.48,73.59,5732.828555976204,53.6253,53.6983,53.6107,53.691,5732.8286
2012-07-09 12:15:00,73.58,73.6,73.53,73.55,9085.992428339645,53.6837,53.6983,53.6472,53.6618,9085.9924
2012-07-09 12:20:00,73.56,73.72,73.56,73.72,19253.65062195781,53.6691,53.7858,53.6691,53.7858,19253.6506
2012-07-09 12:25:00,73.68,73.86,73.67,73.78,47701.46024878312,53.7567,53.888,53.7494,53.8296,47701.4602
2012-07-09 12:30:00,73.78,73.93,73.72,73.88,51054.62412114657,53.8296,53.9391,53.7858,53.9026,51054.6241
2012-07-09 12:35:00,73.85,73.85,73.77,73.8,13628.988642509465,53.8807,53.8807,53.8223,53.8442,13628.9886
2012-07-09 12:40:00,73.8,73.89,73.7,73.75,45321.79556517036,53.8442,53.9099,53.7712,53.8077,45321.7956
2012-07-09 12:45:00,73.73,73.73,73.61,73.63,16765.819361817197,53.7931,53.7931,53.7056,53.7202,16765.8194
2012-07-09 12:50:00,73.64,73.68,73.55,73.61,9626.825310978908,53.7275,53.7567,53.6618,53.7056,9626.8253
2012-07-09 12:55:00,73.6,73.63,73.52,73.58,20443.4829637642,53.6983,53.7202,53.6399,53.6837,20443.483
2012-07-09 13:00:00,73.6,73.65,73.6,73.65,2920.497566252028,53.6983,53.7348,53.6983,53.7348,2920.4976
2012-07-09 13:05:00,73.64,73.65,73.6,73.6,1514.3320713899404,53.7275,53.7348,53.6983,53.6983,1514.3321
2012-07-09 13:10:00,73.58,73.68,73.56,73.61,6057.328285559762,53.6837,53.7567,53.6691,53.7056,6057.3283
2012-07-09 13:15:00,73.62,73.65,73.62,73.65,1081.6657652785289,53.7129,53.7348,53.7129,53.7348,1081.6658
2012-07-09 13:20:00,73.65,73.66,73.65,73.65,1838.8318009734992,53.7348,53.7421,53.7348,53.7348,1838.8318
2012-07-09 13:25:00,73.69,73.82,73.69,73.82,2379.6646836127634,53.7639,53.8588,53.7639,53.8588,2379.6647
2012-07-09 13:30:00,73.81,73.81,73.69,73.73,4651.162790697675,53.8515,53.8515,53.7639,53.7931,4651.1628
2012-07-09 13:35:00,73.73,73.83,73.71,73.83,3785.830178474851,53.7931,53.8661,53.7785,53.8661,3785.8302
2012-07-09 13:40:00,73.82,73.93,73.82,73.89,5300.162249864791,53.8588,53.9391,53.8588,53.9099,5300.1622
2012-07-09 13:45:00,73.88,73.9,73.88,73.9,1081.6657652785289,53.9026,53.9172,53.9026,53.9172,1081.6658
2012-07-09 13:50:00,73.84,73.88,73.8,73.83,3028.664142779881,53.8734,53.9026,53.8442,53.8661,3028.6641
2012-07-09 13:55:00,73.82,73.85,73.78,73.84,3353.16387236344,53.8588,53.8807,53.8296,53.8734,3353.1639
2012-07-09 14:00:00,73.8,73.81,73.73,73.74,2704.164413196322,53.8442,53.8515,53.7931,53.8004,2704.1644
2012-07-09 14:05:00,73.72,73.76,73.68,73.71,4110.32990805841,53.7858,53.815,53.7567,53.7785,4110.3299
2012-07-09 14:10:00,73.73,73.73,73.65,73.66,2920.497566252028,53.7931,53.7931,53.7348,53.7421,2920.4976
2012-07-09 14:15:00,73.63,73.65,73.53,73.53,1838.8318009734992,53.7202,53.7348,53.6472,53.6472,1838.8318
2012-07-09 14:20:00,73.55,73.56,73.49,73.49,3028.664142779881,53.6618,53.6691,53.618,53.618,3028.6641
2012-07-09 14:25:00,73.49,73.52,73.46,73.49,4759.329367225527,53.618,53.6399,53.5961,53.618,4759.3294
2012-07-09 14:30:00,73.48,73.61,73.47,73.58,3353.16387236344,53.6107,53.7056,53.6034,53.6837,3353.1639
2012-07-09 14:35:00,73.64,73.66,73.61,73.64,3028.664142779881,53.7275,53.7421,53.7056,53.7275,3028.6641
2012-07-09 14:40:00,73.6,73.6,73.52,73.56,8869.659275283937,53.6983,53.6983,53.6399,53.6691,8869.6593
2012-07-09 14:45:00,73.56,73.57,73.5,73.57,6057.328285559762,53.6691,53.6764,53.6253,53.6764,6057.3283
2012-07-09 14:50:00,73.59,73.66,73.53,73.65,4651.162790697675,53.691,53.7421,53.6472,53.7348,4651.1628
2012-07-09 14:55:00,73.65,73.65,73.58,73.59,2271.4981070849108,53.7348,53.7348,53.6837,53.691,2271.4981
2012-07-09 15:00:00,73.6,73.75,73.53,73.73,8328.826392644673,53.6983,53.8077,53.6472,53.7931,8328.8264
2012-07-09 15:05:00,73.71,73.77,73.67,73.71,5191.995673336939,53.7785,53.8223,53.7494,53.7785,5191.9957
2012-07-09 15:10:00,73.72,73.73,73.63,73.63,3244.9972958355866,53.7858,53.7931,53.7202,53.7202,3244.9973
2012-07-09 15:15:00,73.63,73.65,73.57,73.61,6598.161168199026,53.7202,53.7348,53.6764,53.7056,6598.1612
2012-07-09 15:20:00,73.62,73.65,73.53,73.65,4542.9962141698215,53.7129,53.7348,53.6472,53.7348,4542.9962
2012-07-09 15:25:00,73.62,73.7,73.56,73.64,7247.160627366144,53.7129,53.7712,53.6691,53.7275,7247.1606
2012-07-09 15:30:00,73.64,73.64,73.5,73.59,11141.157382368849,53.7275,53.7275,53.6253,53.691,11141.1574
2012-07-09 15:35:00,73.59,73.63,73.5,73.5,13953.488372093025,53.691,53.7202,53.6253,53.6253,13953.4884
2012-07-09 15:40:00,73.5,73.56,73.49,73.53,11032.990805840996,53.6253,53.6691,53.618,53.6472,11032.9908
2012-07-09 15:45:00,73.55,73.65,73.54,73.64,15251.487290427258,53.6618,53.7348,53.6545,53.7275,15251.4873
2012-07-09 15:50:00,73.63,73.67,73.6,73.66,23255.81395348837,53.7202,53.7494,53.6983,53.7421,23255.814
2012-07-09 15:55:00,73.65,73.69,73.6,73.61,38723.63439697133,53.7348,53.7639,53.6983,53.7056,38723.6344
2012-07-10 09:30:00,74.28,74.29,73.88,74.15,18388.31800973499,54.1944,54.2017,53.9026,54.0996,18388.318
2012-07-10 09:35:00,74.21,74.28,73.91,73.91,10600.324499729582,54.1433,54.1944,53.9245,53.9245,10600.3245
2012-07-10 09:40:00,73.93,74.19,73.93,74.18,16441.31963223364,53.9391,54.1287,53.9391,54.1214,16441.3196
2012-07-10 09:45:00,74.18,74.27,74.17,74.26,7896.160086533261,54.1214,54.1871,54.1142,54.1798,7896.1601
2012-07-10 09:50:00,74.26,74.27,74.14,74.27,7896.160086533261,54.1798,54.1871,54.0923,54.1871,7896.1601
2012-07-10 09:55:00,74.26,74.28,74.14,74.16,7463.49378042185,54.1798,54.1944,54.0923,54.1069,7463.4938
2012-07-10 10:00:00,74.11,74.21,73.98,73.98,4434.8296376419685,54.0704,54.1433,53.9755,53.9755,4434.8296
2012-07-10 10:05:00,73.9,73.9,73.78,73.78,2920.497566252028,53.9172,53.9172,53.8296,53.8296,2920.4976
2012-07-10 10:10:00,73.74,73.87,73.72,73.75,4002.163331530557,53.8004,53.8953,53.7858,53.8077,4002.1633
2012-07-10 10:15:00,73.74,73.77,73.56,73.56,3136.830719307734,53.8004,53.8223,53.6691,53.6691,3136.8307
2012-07-10 10:20:00,73.57,73.64,73.55,73.64,2595.997836668469,53.6764,53.7275,53.6618,53.7275,2595.9978
2012-07-10 10:25:00,73.65,73.77,73.63,73.76,4110.32990805841,53.7348,53.8223,53.7202,53.815,4110.3299
2012-07-10 10:30:00,73.73,73.84,73.66,73.66,4218.496484586262,53.7931,53.8734,53.7421,53.7421,4218.4965
2012-07-10 10:35:00,73.63,73.63,73.48,73.51,4759.329367225527,53.7202,53.7202,53.6107,53.6326,4759.3294
2012-07-10 10:40:00,73.48,73.54,73.46,73.54,2920.497566252028,53.6107,53.6545,53.5961,53.6545,2920.4976
2012-07-10 10:45:00,73.57,73.57,73.44,73.44,5949.161709031909,53.6764,53.6764,53.5815,53.5815,5949.1617
2012-07-10 10:50:00,73.41,73.44,73.38,73.43,4002.163331530557,53.5597,53.5815,53.5378,53.5743,4002.1633
2012-07-10 10:55:00,73.41,73.46,73.34,73.41,3569.4970254191453,53.5597,53.5961,53.5086,53.5597,3569.497
2012-07-10 11:00:00,73.38,73.45,73.33,73.36,4975.662520281233,53.5378,53.5888,53.5013,53.5232,4975.6625
2012-07-10 11:05:00,73.36,73.58,73.36,73.58,7355.327203893997,53.5232,53.6837,53.5232,53.6837,7355.3272
2012-07-10 11:10:00,73.52,73.65,73.46,73.61,4542.9962141698215,53.6399,53.7348,53.5961,53.7056,4542.9962
2012-07-10 11:15:00,73.55,73.62,73.52,73.62,4002.163331530557,53.6618,53.7129,53.6399,53.7129,4002.1633
2012-07-10 11:20:00,73.57,73.63,73.57,73.58,4434.8296376419685,53.6764,53.7202,53.6764,53.6837,4434.8296
2012-07-10 11:25:00,73.61,73.61,73.48,73.54,7030.8274743104375,53.7056,53.7056,53.6107,53.6545,7030.8275
2012-07-10 11:30:00,73.53,73.54,73.42,73.43,8545.159545700379,53.6472,53.6545,53.567,53.5743,8545.1595
2012-07-10 11:35:00,73.42,73.45,73.37,73.4,3028.664142779881,53.567,53.5888,53.5305,53.5524,3028.6641
2012-07-10 11:40:00,73.41,73.46,73.35,73.35,2704.164413196322,53.5597,53.5961,53.5159,53.5159,2704.1644
2012-07-10 11:45:00,73.31,73.44,73.31,73.42,4002.163331530557,53.4867,53.5815,53.4867,53.567,4002.1633
2012-07-10 11:50:00,73.46,73.46,73.39,73.41,4651.162790697675,53.5961,53.5961,53.5451,53.5597,4651.1628
2012-07-10 11:55:00,73.41,73.47,73.37,73.47,1297.9989183342348,53.5597,53.6034,53.5305,53.6034,1297.9989
2012-07-10 12:00:00,73.49,73.52,73.43,73.5,5408.328826392644,53.618,53.6399,53.5743,53.6253,5408.3288
2012-07-10 12:05:00,73.5,73.53,73.46,73.49,5300.162249864791,53.6253,53.6472,53.5961,53.618,5300.1622
2012-07-10 12:10:00,73.52,73.53,73.43,73.53,5300.162249864791,53.6399,53.6472,53.5743,53.6472,5300.1622
2012-07-10 12:15:00,73.53,73.53,73.38,73.43,4542.9962141698215,53.6472,53.6472,53.5378,53.5743,4542.9962
2012-07-10 12:20:00,73.47,73.53,73.44,73.47,6598.161168199026,53.6034,53.6472,53.5815,53.6034,6598.1612
2012-07-10 12:25:00,73.47,73.51,73.41,73.45,5516.495402920497,53.6034,53.6326,53.5597,53.5888,5516.4954
2012-07-10 12:30:00,73.41,73.57,73.41,73.49,8220.65981611682,53.5597,53.6764,53.5597,53.618,8220.6598
2012-07-10 12:35:00,73.51,73.57,73.47,73.57,3136.830719307734,53.6326,53.6764,53.6034,53.6764,3136.8307
2012-07-10 12:40:00,73.6,73.6,73.47,73.48,2704.164413196322,53.6983,53.6983,53.6034,53.6107,2704.1644
2012-07-10 12:45:00,73.49,73.53,73.49,73.49,1406.1654948620876,53.618,53.6472,53.618,53.618,1406.1655
2012-07-10 12:50:00,73.47,73.56,73.45,73.56,2055.164954029205,53.6034,53.6691,53.5888,53.6691,2055.165
2012-07-10 12:55:00,73.54,73.54,73.5,73.51,648.9994591671174,53.6545,53.6545,53.6253,53.6326,648.9995
2012-07-10 13:00:00,73.47,73.52,73.45,73.45,4434.8296376419685,53.6034,53.6399,53.5888,53.5888,4434.8296
2012-07-10 13:05:00,73.44,73.52,73.44,73.52,1406.1654948620876,53.5815,53.6399,53.5815,53.6399,1406.1655
2012-07-10 13:10:00,73.52,73.54,73.5,73.54,432.6663061114116,53.6399,53.6545,53.6253,53.6545,432.6663
2012-07-10 13:15:00,73.54,73.57,73.52,73.53,2163.3315305570577,53.6545,53.6764,53.6399,53.6472,2163.3315
2012-07-10 13:20:00,73.54,73.56,73.4,73.41,3461.3304488912927,53.6545,53.6691,53.5524,53.5597,3461.3304
2012-07-10 13:25:00,73.36,73.4,73.34,73.39,3677.6636019469984,53.5232,53.5524,53.5086,53.5451,3677.6636
2012-07-10 13:30:00,73.41,73.41,73.27,73.27,2595.997836668469,53.5597,53.5597,53.4575,53.4575,2595.9978
2012-07-10 13:35:00,73.26,73.29,73.14,73.16,2812.330989724175,53.4502,53.4721,53.3627,53.3773,2812.331
2012-07-10 13:40:00,73.15,73.17,73.13,73.17,3136.830719307734,53.37,53.3846,53.3554,53.3846,3136.8307
2012-07-10 13:45:00,73.18,73.19,73.06,73.07,5732.828555976204,53.3919,53.3991,53.3043,53.3116,5732.8286
2012-07-10 13:50:00,73.06,73.17,73.04,73.17,5083.829096809086,53.3043,53.3846,53.2897,53.3846,5083.8291
2012-07-10 13:55:00,73.16,73.18,73.13,73.14,8653.32612222823,53.3773,53.3919,53.3554,53.3627,8653.3261
2012-07-10 14:00:00,73.14,73.2,73.1,73.15,6381.828015143321,53.3627,53.4064,53.3335,53.37,6381.828
2012-07-10 14:05:00,73.12,73.16,73.11,73.12,1946.998377501352,53.3481,53.3773,53.3408,53.3481,1946.9984
2012-07-10 14:10:00,73.11,73.11,73.04,73.07,2595.997836668469,53.3408,53.3408,53.2897,53.3116,2595.9978
2012-07-10 14:15:00,73.07,73.07,72.83,72.87,6165.494862087615,53.3116,53.3116,53.1365,53.1657,6165.4949
2012-07-10 14:20:00,72.85,72.9,72.71,72.8,16441.31963223364,53.1511,53.1876,53.0489,53.1146,16441.3196
2012-07-10 14:25:00,72.8,72.88,72.78,72.88,6706.327744726879,53.1146,53.173,53.1,53.173,6706.3277
2012-07-10 14:30:00,72.85,72.85,72.72,72.77,7463.49378042185,53.1511,53.1511,53.0562,53.0927,7463.4938
2012-07-10 14:35:00,72.77,72.92,72.77,72.86,16657.652785289345,53.0927,53.2022,53.0927,53.1584,16657.6528
2012-07-10 14:40:00,72.88,72.93,72.77,72.78,18496.484586262843,53.173,53.2095,53.0927,53.1,18496.4846
2012-07-10 14:45:00,72.79,72.83,72.71,72.73,6489.994591671173,53.1073,53.1365,53.0489,53.0635,6489.9946
2012-07-10 14:50:00,72.74,72.74,72.55,72.67,14710.654407787992,53.0708,53.0708,52.9322,53.0198,14710.6544
2012-07-10 14:55:00,72.63,72.69,72.5,72.5,25743.645213628988,52.9906,53.0344,52.8957,52.8957,25743.6452
2012-07-10 15:00:00,72.5,72.67,72.49,72.65,32125.47322877231,52.8957,53.0198,52.8884,53.0052,32125.4732
2012-07-10 15:05:00,72.67,72.72,72.6,72.6,11141.157382368849,53.0198,53.0562,52.9687,52.9687,11141.1574
2012-07-10 15:10:00,72.59,72.6,72.46,72.53,11465.657111952409,52.9614,52.9687,52.8665,52.9176,11465.6571
2012-07-10 15:15:00,72.51,72.61,72.42,72.57,7787.993510005408,52.903,52.976,52.8374,52.9468,7787.9935
2012-07-10 15:20:00,72.56,72.6,72.47,72.54,6273.661438615468,52.9395,52.9687,52.8738,52.9249,6273.6614
2012-07-10 15:25:00,72.54,72.56,72.42,72.42,7787.993510005408,52.9249,52.9395,52.8374,52.8374,7787.9935
2012-07-10 15:30:00,72.44,72.52,72.4,72.43,10383.991346673878,52.852,52.9103,52.8228,52.8447,10383.9913
2012-07-10 15:35:00,72.44,72.46,72.39,72.43,10275.824770146024,52.852,52.8665,52.8155,52.8447,10275.8248
2012-07-10 15:40:00,72.43,72.46,72.34,72.43,17847.485127095726,52.8447,52.8665,52.779,52.8447,17847.4851
2012-07-10 15:45:00,72.44,72.54,72.37,72.43,33856.13845321796,52.852,52.9249,52.8009,52.8447,33856.1385
2012-07-10 15:50:00,72.44,72.63,72.43,72.63,32449.972958355866,52.852,52.9906,52.8447,52.9906,32449.973
2012-07-10 15:55:00,72.63,72.75,72.63,72.7,40670.63277447269,52.9906,53.0781,52.9906,53.0416,40670.6328
2012-07-11 09:30:00,72.94,72.95,72.2,72.2,30611.141157382368,53.2168,53.224,52.6768,52.6768,30611.1412
2012-07-11 09:35:00,72.22,72.33,72.11,72.17,15359.65386695511,52.6914,52.7717,52.6112,52.655,15359.6539
2012-07-11 09:40:00,72.18,72.38,72.17,72.36,21849.648458626285,52.6623,52.8082,52.655,52.7936,21849.6485
2012-07-11 09:45:00,72.31,72.54,72.3,72.48,15359.65386695511,52.7571,52.9249,52.7498,52.8811,15359.6539
2012-07-11 09:50:00,72.45,72.86,72.44,72.8,11141.157382368849,52.8592,53.1584,52.852,53.1146,11141.1574
2012-07-11 09:55:00,72.82,72.87,72.67,72.71,19469.98377501352,53.1292,53.1657,53.0198,53.0489,19469.9838
2012-07-11 10:00:00,72.71,72.84,72.58,72.74,18496.484586262843,53.0489,53.1438,52.9541,53.0708,18496.4846
2012-07-11 10:05:00,72.75,72.84,72.73,72.73,10383.991346673878,53.0781,53.1438,53.0635,53.0635,10383.9913
2012-07-11 10:10:00,72.69,72.8,72.52,72.56,11898.323418063816,53.0344,53.1146,52.9103,52.9395,11898.3234
2012-07-11 10:15:00,72.54,72.6,72.42,72.6,8004.326663061114,52.9249,52.9687,52.8374,52.9687,8004.3267
2012-07-11 10:20:00,72.62,72.66,72.51,72.58,11465.657111952409,52.9833,53.0125,52.903,52.9541,11465.6571
2012-07-11 10:25:00,72.56,72.56,72.35,72.43,5516.495402920497,52.9395,52.9395,52.7863,52.8447,5516.4954
2012-07-11 10:30:00,72.42,72.47,72.23,72.31,8761.492698756085,52.8374,52.8738,52.6987,52.7571,8761.4927
2012-07-11 10:35:00,72.32,72.36,72.26,72.26,7463.49378042185,52.7644,52.7936,52.7206,52.7206,7463.4938
2012-07-11 10:40:00,72.23,72.47,72.23,72.47,7355.327203893997,52.6987,52.8738,52.6987,52.8738,7355.3272
2012-07-11 10:45:00,72.48,72.48,72.34,72.37,12006.489994591671,52.8811,52.8811,52.779,52.8009,12006.49
2012-07-11 10:50:00,72.37,72.39,72.3,72.34,19686.316928069227,52.8009,52.8155,52.7498,52.779,19686.3169
2012-07-11 10:55:00,72.32,72.42,72.31,72.39,6381.828015143321,52.7644,52.8374,52.7571,52.8155,6381.828
2012-07-11 11:00:00,72.34,72.57,72.32,72.57,8220.65981611682,52.779,52.9468,52.7644,52.9468,8220.6598
2012-07-11 11:05:00,72.55,72.71,72.55,72.67,6598.161168199026,52.9322,53.0489,52.9322,53.0198,6598.1612
2012-07-11 11:10:00,72.66,72.66,72.41,72.41,5300.162249864791,53.0125,53.0125,52.8301,52.8301,5300.1622
2012-07-11 11:15:00,72.47,72.51,72.4,72.4,5516.495402920497,52.8738,52.903,52.8228,52.8228,5516.4954
2012-07-11 11:20:00,72.46,72.55,72.43,72.55,4759.329367225527,52.8665,52.9322,52.8447,52.9322,4759.3294
2012-07-11 11:25:00,72.54,72.56,72.46,72.52,5732.828555976204,52.9249,52.9395,52.8665,52.9103,5732.8286
2012-07-11 11:30:00,72.46,72.56,72.41,72.56,5732.828555976204,52.8665,52.9395,52.8301,52.9395,5732.8286
2012-07-11 11:35:00,72.53,72.65,72.53,72.58,6922.660897782585,52.9176,53.0052,52.9176,52.9541,6922.6609
2012-07-11 11:40:00,72.66,72.66,72.56,72.58,5300.162249864791,53.0125,53.0125,52.9395,52.9541,5300.1622
2012-07-11 11:45:00,72.55,72.63,72.49,72.62,7571.660356949702,52.9322,52.9906,52.8884,52.9833,7571.6604
2012-07-11 11:50:00,72.59,72.59,72.45,72.51,14710.654407787992,52.9614,52.9614,52.8592,52.903,14710.6544
2012-07-11 11:55:00,72.51,72.58,72.5,72.56,6489.994591671173,52.903,52.9541,52.8957,52.9395,6489.9946
2012-07-11 12:00:00,72.57,72.67,72.56,72.61,9843.158464034614,52.9468,53.0198,52.9395,52.976,9843.1585
2012-07-11 12:05:00,72.66,72.66,72.53,72.57,11032.990805840996,53.0125,53.0125,52.9176,52.9468,11032.9908
2012-07-11 12:10:00,72.58,72.62,72.5,72.53,5191.995673336939,52.9541,52.9833,52.8957,52.9176,5191.9957
2012-07-11 12:15:00,72.52,72.55,72.5,72.55,6165.494862087615,52.9103,52.9322,52.8957,52.9322,6165.4949
2012-07-11 12:20:00,72.55,72.58,72.47,72.5,8220.65981611682,52.9322,52.9541,52.8738,52.8957,8220.6598
2012-07-11 12:25:00,72.5,72.5,72.43,72.46,4326.663061114115,52.8957,52.8957,52.8447,52.8665,4326.6631
2012-07-11 12:30:00,72.45,72.55,72.43,72.55,10816.657652785289,52.8592,52.9322,52.8447,52.9322,10816.6577
2012-07-11 12:35:00,72.55,72.62,72.54,72.62,7247.160627366144,52.9322,52.9833,52.9249,52.9833,7247.1606
2012-07-11 12:40:00,72.62,72.69,72.6,72.69,8004.326663061114,52.9833,53.0344,52.9687,53.0344,8004.3267
2012-07-11 12:45:00,72.69,72.74,72.68,72.71,4975.662520281233,53.0344,53.0708,53.0271,53.0489,4975.6625
2012-07-11 12:50:00,72.71,72.71,72.59,72.61,4759.329367225527,53.0489,53.0489,52.9614,52.976,4759.3294
2012-07-11 12:55:00,72.58,72.76,72.58,72.7,4326.663061114115,52.9541,53.0854,52.9541,53.0416,4326.6631
2012-07-11 13:00:00,72.7,72.72,72.56,72.66,6057.328285559762,53.0416,53.0562,52.9395,53.0125,6057.3283
2012-07-11 13:05:00,72.66,72.69,72.61,72.66,4326.663061114115,53.0125,53.0344,52.976,53.0125,4326.6631
2012-07-11 13:10:00,72.69,72.7,72.62,72.62,3569.4970254191453,53.0344,53.0416,52.9833,52.9833,3569.497
2012-07-11 13:15:00,72.63,72.67,72.53,72.53,6057.328285559762,52.9906,53.0198,52.9176,52.9176,6057.3283
2012-07-11 13:20:00,72.53,72.68,72.53,72.68,3569.4970254191453,52.9176,53.0271,52.9176,53.0271,3569.497
2012-07-11 13:25:00,72.67,72.67,72.6,72.65,5516.495402920497,53.0198,53.0198,52.9687,53.0052,5516.4954
2012-07-11 13:30:00,72.64,72.67,72.59,72.62,5191.995673336939,52.9979,53.0198,52.9614,52.9833,5191.9957
2012-07-11 13:35:00,72.62,72.65,72.57,72.63,4110.32990805841,52.9833,53.0052,52.9468,52.9906,4110.3299
2012-07-11 13:40:00,72.65,72.69,72.6,72.67,3244.9972958355866,53.0052,53.0344,52.9687,53.0198,3244.9973
2012-07-11 13:45:00,72.68,72.7,72.63,72.7,4218.496484586262,53.0271,53.0416,52.9906,53.0416,4218.4965
2012-07-11 13:50:00,72.71,72.77,72.67,72.67,5300.162249864791,53.0489,53.0927,53.0198,53.0198,5300.1622
2012-07-11 13:55:00,72.7,72.8,72.66,72.77,7571.660356949702,53.0416,53.1146,53.0125,53.0927,7571.6604
2012-07-11 14:00:00,72.78,72.91,72.38,72.46,16116.81990265008,53.1,53.1949,52.8082,52.8665,16116.8199
2012-07-11 14:05:00,72.51,72.55,72.31,72.46,12006.489994591671,52.903,52.9322,52.7571,52.8665,12006.49
2012-07-11 14:10:00,72.53,72.57,72.41,72.49,4218.496484586262,52.9176,52.9468,52.8301,52.8884,4218.4965
2012-07-11 14:15:00,72.48,72.52,72.33,72.46,7138.994050838291,52.8811,52.9103,52.7717,52.8665,7138.9941
2012-07-11 14:20:00,72.41,72.48,72.23,72.23,11573.82368848026,52.8301,52.8811,52.6987,52.6987,11573.8237
2012-07-11 14:25:00,72.21,72.4,72.2,72.39,5732.828555976204,52.6841,52.8228,52.6768,52.8155,5732.8286
2012-07-11 14:30:00,72.39,72.39,72.2,72.2,7138.994050838291,52.8155,52.8155,52.6768,52.6768,7138.9941
2012-07-11 14:35:00,72.21,72.28,72.17,72.17,14926.9875608437,52.6841,52.7352,52.655,52.655,14926.9876
2012-07-11 14:40:00,72.17,72.27,72.13,72.26,11141.157382368849,52.655,52.7279,52.6258,52.7206,11141.1574
2012-07-11 14:45:00,72.23,72.34,72.2,72.29,12763.656030286642,52.6987,52.779,52.6768,52.7425,12763.656
2012-07-11 14:50:00,72.25,72.37,72.25,72.3,9626.825310978908,52.7133,52.8009,52.7133,52.7498,9626.8253
2012-07-11 14:55:00,72.34,72.38,72.25,72.28,7247.160627366144,52.779,52.8082,52.7133,52.7352,7247.1606
2012-07-11 15:00:00,72.28,72.42,72.27,72.32,16333.153055705789,52.7352,52.8374,52.7279,52.7644,16333.1531
2012-07-11 15:05:00,72.35,72.49,72.35,72.49,9302.32558139535,52.7863,52.8884,52.7863,52.8884,9302.3256
2012-07-11 15:10:00,72.47,72.53,72.38,72.5,10924.824229313142,52.8738,52.9176,52.8082,52.8957,10924.8242
2012-07-11 15:15:00,72.53,72.55,72.37,72.55,12439.156300703082,52.9176,52.9322,52.8009,52.9322,12439.1563
2012-07-11 15:20:00,72.55,72.55,72.43,72.49,13196.322336398052,52.9322,52.9322,52.8447,52.8884,13196.3223
2012-07-11 15:25:00,72.49,72.51,72.26,72.35,14061.654948620877,52.8884,52.903,52.7206,52.7863,14061.6549
2012-07-11 15:30:00,72.43,72.52,72.32,72.43,18388.31800973499,52.8447,52.9103,52.7644,52.8447,18388.318
2012-07-11 15:35:00,72.43,72.45,72.35,72.42,19469.98377501352,52.8447,52.8592,52.7863,52.8374,19469.9838
2012-07-11 15:40:00,72.43,72.56,72.42,72.54,22498.6479177934,52.8447,52.9395,52.8374,52.9249,22498.6479
2012-07-11 15:45:00,72.55,72.86,72.54,72.8,33531.638723634394,52.9322,53.1584,52.9249,53.1146,33531.6387
2012-07-11 15:50:00,72.8,72.88,72.7,72.8,45862.62844780963,53.1146,53.173,53.0416,53.1146,45862.6284
2012-07-11 15:55:00,72.82,72.82,72.64,72.67,56895.61925365062,53.1292,53.1292,52.9979,53.0198,56895.6193
2012-07-12 09:30:00,72.04,72.17,71.95,71.95,14818.820984315846,52.5601,52.655,52.4945,52.4945,14818.821
2012-07-12 09:35:00,71.89,72.19,71.79,72.19,7679.826933477555,52.4507,52.6696,52.3777,52.6696,7679.8269
2012-07-12 09:40:00,72.0,72.0,71.79,71.83,4434.8296376419685,52.5309,52.5309,52.3777,52.4069,4434.8296
2012-07-12 09:45:00,71.83,71.93,71.6,71.67,9194.159004867495,52.4069,52.4799,52.2391,52.2902,9194.159
2012-07-12 09:50:00,71.68,71.68,71.58,71.58,3569.4970254191453,52.2975,52.2975,52.2245,52.2245,3569.497
2012-07-12 09:55:00,71.57,71.64,71.51,71.61,9626.825310978908,52.2172,52.2683,52.1734,52.2464,9626.8253
2012-07-12 10:00:00,71.58,71.83,71.58,71.73,17955.65170362358,52.2245,52.4069,52.2245,52.3339,17955.6517
2012-07-12 10:05:00,71.75,71.75,71.53,71.56,3785.830178474851,52.3485,52.3485,52.188,52.2099,3785.8302
2012-07-12 10:10:00,71.53,71.71,71.52,71.7,11249.3239588967,52.188,52.3193,52.1807,52.3121,11249.324
2012-07-12 10:15:00,71.7,71.7,71.62,71.63,3893.996755002704,52.3121,52.3121,52.2537,52.261,3893.9968
2012-07-12 10:20:00,71.63,71.73,71.61,71.65,10383.991346673878,52.261,52.3339,52.2464,52.2756,10383.9913
2012-07-12 10:25:00,71.63,71.68,71.53,71.68,4218.496484586262,52.261,52.2975,52.188,52.2975,4218.4965
2012-07-12 10:30:00,71.65,71.73,71.57,71.72,2920.497566252028,52.2756,52.3339,52.2172,52.3266,2920.4976
2012-07-12 10:35:00,71.72,71.77,71.62,71.62,4759.329367225527,52.3266,52.3631,52.2537,52.2537,4759.3294
2012-07-12 10:40:00,71.62,71.62,71.44,71.48,11573.82368848026,52.2537,52.2537,52.1224,52.1515,11573.8237
2012-07-12 10:45:00,71.47,71.47,71.38,71.43,3244.9972958355866,52.1442,52.1442,52.0786,52.1151,3244.9973
2012-07-12 10:50:00,71.44,71.46,71.4,71.43,2920.497566252028,52.1224,52.1369,52.0932,52.1151,2920.4976
2012-07-12 10:55:00,71.45,71.58,71.44,71.58,4002.163331530557,52.1297,52.2245,52.1224,52.2245,4002.1633
2012-07-12 11:00:00,71.53,71.7,71.53,71.7,2920.497566252028,52.188,52.3121,52.188,52.3121,2920.4976
2012-07-12 11:05:00,71.69,71.88,71.69,71.83,10492.15792320173,52.3048,52.4434,52.3048,52.4069,10492.1579
2012-07-12 11:10:00,71.84,71.87,71.77,71.85,5300.162249864791,52.4142,52.4361,52.3631,52.4215,5300.1622
2012-07-12 11:15:00,71.89,71.89,71.77,71.77,3353.16387236344,52.4507,52.4507,52.3631,52.3631,3353.1639
2012-07-12 11:20:00,71.76,71.84,71.65,71.66,4759.329367225527,52.3558,52.4142,52.2756,52.2829,4759.3294
2012-07-12 11:25:00,71.66,71.84,71.66,71.73,4002.163331530557,52.2829,52.4142,52.2829,52.3339,4002.1633
2012-07-12 11:30:00,71.79,71.84,71.68,71.75,6598.161168199026,52.3777,52.4142,52.2975,52.3485,6598.1612
2012-07-12 11:35:00,71.74,71.78,71.67,71.68,3785.830178474851,52.3412,52.3704,52.2902,52.2975,3785.8302
2012-07-12 11:40:00,71.68,71.73,71.67,71.73,5083.829096809086,52.2975,52.3339,52.2902,52.3339,5083.8291
2012-07-12 11:45:00,71.73,71.96,71.72,71.95,7030.8274743104375,52.3339,52.5017,52.3266,52.4945,7030.8275
2012-07-12 11:50:00,71.94,71.94,71.79,71.82,12763.656030286642,52.4872,52.4872,52.3777,52.3996,12763.656
2012-07-12 11:55:00,71.82,71.98,71.82,71.85,3136.830719307734,52.3996,52.5163,52.3996,52.4215,3136.8307
2012-07-12 12:00:00,71.89,72.02,71.86,71.9,11573.82368848026,52.4507,52.5455,52.4288,52.458,11573.8237
2012-07-12 12:05:00,71.89,71.89,71.79,71.83,4434.8296376419685,52.4507,52.4507,52.3777,52.4069,4434.8296
2012-07-12 12:10:00,71.82,71.88,71.82,71.88,1297.9989183342348,52.3996,52.4434,52.3996,52.4434,1297.9989
2012-07-12 12:15:00,71.87,71.87,71.78,71.8,4002.163331530557,52.4361,52.4361,52.3704,52.385,4002.1633
2012-07-12 12:20:00,71.79,71.79,71.66,71.69,4651.162790697675,52.3777,52.3777,52.2829,52.3048,4651.1628
2012-07-12 12:25:00,71.72,71.72,71.69,71.7,2595.997836668469,52.3266,52.3266,52.3048,52.3121,2595.9978
2012-07-12 12:30:00,71.73,71.73,71.66,71.69,3244.9972958355866,52.3339,52.3339,52.2829,52.3048,3244.9973
2012-07-12 12:35:00,71.69,71.78,71.69,71.75,4759.329367225527,52.3048,52.3704,52.3048,52.3485,4759.3294
2012-07-12 12:40:00,71.73,71.8,71.72,71.8,2487.8312601406165,52.3339,52.385,52.3266,52.385,2487.8313
2012-07-12 12:45:00,71.77,71.79,71.74,71.77,1622.4986479177933,52.3631,52.3777,52.3412,52.3631,1622.4986
2012-07-12 12:50:00,71.78,71.79,71.75,71.76,5191.995673336939,52.3704,52.3777,52.3485,52.3558,5191.9957
2012-07-12 12:55:00,71.75,71.8,71.71,71.79,3677.6636019469984,52.3485,52.385,52.3193,52.3777,3677.6636
2012-07-12 13:00:00,71.8,71.8,71.7,71.76,3244.9972958355866,52.385,52.385,52.3121,52.3558,3244.9973
2012-07-12 13:05:00,71.76,71.87,71.76,71.85,3028.664142779881,52.3558,52.4361,52.3558,52.4215,3028.6641
2012-07-12 13:10:00,71.9,71.97,71.9,71.95,4434.8296376419685,52.458,52.509,52.458,52.4945,4434.8296
2012-07-12 13:15:00,71.91,71.99,71.91,71.97,2271.4981070849108,52.4653,52.5236,52.4653,52.509,2271.4981
2012-07-12 13:20:00,71.99,72.06,71.98,72.02,5516.495402920497,52.5236,52.5747,52.5163,52.5455,5516.4954
2012-07-12 13:25:00,72.02,72.09,71.93,71.93,3893.996755002704,52.5455,52.5966,52.4799,52.4799,3893.9968
2012-07-12 13:30:00,71.92,72.01,71.92,72.01,1946.998377501352,52.4726,52.5382,52.4726,52.5382,1946.9984
2012-07-12 13:35:00,71.97,72.06,71.96,72.0,3677.6636019469984,52.509,52.5747,52.5017,52.5309,3677.6636
2012-07-12 13:40:00,72.02,72.15,72.02,72.05,4759.329367225527,52.5455,52.6404,52.5455,52.5674,4759.3294
2012-07-12 13:45:00,72.05,72.19,72.05,72.19,2704.164413196322,52.5674,52.6696,52.5674,52.6696,2704.1644
2012-07-12 13:50:00,72.19,72.19,72.02,72.02,2379.6646836127634,52.6696,52.6696,52.5455,52.5455,2379.6647
2012-07-12 13:55:00,72.02,72.04,71.89,71.92,3893.996755002704,52.5455,52.5601,52.4507,52.4726,3893.9968
2012-07-12 14:00:00,71.91,71.98,71.82,71.83,6706.327744726879,52.4653,52.5163,52.3996,52.4069,6706.3277
2012-07-12 14:05:00,71.84,72.14,71.84,72.09,8328.826392644673,52.4142,52.6331,52.4142,52.5966,8328.8264
2012-07-12 14:10:00,72.08,72.15,71.93,71.99,8869.659275283937,52.5893,52.6404,52.4799,52.5236,8869.6593
2012-07-12 14:15:00,71.97,72.07,71.86,71.91,9843.158464034614,52.509,52.582,52.4288,52.4653,9843.1585
2012-07-12 14:20:00,71.9,71.95,71.87,71.91,5949.161709031909,52.458,52.4945,52.4361,52.4653,5949.1617
2012-07-12 14:25:00,71.9,72.02,71.9,71.94,5083.829096809086,52.458,52.5455,52.458,52.4872,5083.8291
2012-07-12 14:30:00,71.94,71.99,71.85,71.89,7355.327203893997,52.4872,52.5236,52.4215,52.4507,7355.3272
2012-07-12 14:35:00,71.89,71.95,71.87,71.9,6598.161168199026,52.4507,52.4945,52.4361,52.458,6598.1612
2012-07-12 14:40:00,71.91,71.99,71.87,71.94,10708.491076257436,52.4653,52.5236,52.4361,52.4872,10708.4911
2012-07-12 14:45:00,71.94,71.96,71.79,71.79,9085.992428339645,52.4872,52.5017,52.3777,52.3777,9085.9924
2012-07-12 14:50:00,71.79,71.9,71.78,71.78,6165.494862087615,52.3777,52.458,52.3704,52.3704,6165.4949
2012-07-12 14:55:00,71.81,71.88,71.81,71.82,7463.49378042185,52.3923,52.4434,52.3923,52.3996,7463.4938
2012-07-12 15:00:00,71.82,71.94,71.8,71.88,8761.492698756085,52.3996,52.4872,52.385,52.4434,8761.4927
2012-07-12 15:05:00,71.88,71.96,71.87,71.94,12222.823147647376,52.4434,52.5017,52.4361,52.4872,12222.8231
2012-07-12 15:10:00,71.94,72.09,71.94,72.04,8761.492698756085,52.4872,52.5966,52.4872,52.5601,8761.4927
2012-07-12 15:15:00,72.05,72.18,72.02,72.1,10492.15792320173,52.5674,52.6623,52.5455,52.6039,10492.1579
2012-07-12 15:20:00,72.06,72.28,72.06,72.28,14602.48783126014,52.5747,52.7352,52.5747,52.7352,14602.4878
2012-07-12 15:25:00,72.28,72.29,72.17,72.18,8220.65981611682,52.7352,52.7425,52.655,52.6623,8220.6598
2012-07-12 15:30:00,72.18,72.29,72.14,72.15,14818.820984315846,52.6623,52.7425,52.6331,52.6404,14818.821
2012-07-12 15:35:00,72.15,72.18,72.05,72.06,21741.48188209843,52.6404,52.6623,52.5674,52.5747,21741.4819
2012-07-12 15:40:00,72.06,72.18,72.05,72.12,25094.64575446187,52.5747,52.6623,52.5674,52.6185,25094.6458
2012-07-12 15:45:00,72.09,72.17,72.01,72.07,38507.30124391563,52.5966,52.655,52.5382,52.582,38507.3012
2012-07-12 15:50:00,72.05,72.06,71.82,71.86,29853.9751216874,52.5674,52.5747,52.3996,52.4288,29853.9751
2012-07-12 15:55:00,71.84,71.93,71.81,71.86,53434.28880475933,52.4142,52.4799,52.3923,52.4288,53434.2888
2012-07-13 09:30:00,72.23,72.55,72.14,72.43,14061.654948620877,52.6987,52.9322,52.6331,52.8447,14061.6549
2012-07-13 09:35:00,72.43,72.6,72.41,72.55,3353.16387236344,52.8447,52.9687,52.8301,52.9322,3353.1639
2012-07-13 09:40:00,72.61,72.94,72.55,72.93,9302.32558139535,52.976,53.2168,52.9322,53.2095,9302.3256
2012-07-13 09:45:00,72.96,73.01,72.8,72.8,10059.491617090318,53.2313,53.2678,53.1146,53.1146,10059.4916
2012-07-13 09:50:00,72.85,72.92,72.79,72.85,7571.660356949702,53.1511,53.2022,53.1073,53.1511,7571.6604
2012-07-13 09:55:00,72.82,72.89,72.78,72.88,8328.826392644673,53.1292,53.1803,53.1,53.173,8328.8264
2012-07-13 10:00:00,72.85,72.98,72.79,72.96,13520.82206598161,53.1511,53.2459,53.1073,53.2313,13520.8221
2012-07-13 10:05:00,72.99,73.25,72.99,73.12,10708.491076257436,53.2532,53.4429,53.2532,53.3481,10708.4911
2012-07-13 10:10:00,73.12,73.14,73.05,73.1,4867.49594375338,53.3481,53.3627,53.297,53.3335,4867.4959
2012-07-13 10:15:00,73.14,73.14,73.0,73.09,5516.495402920497,53.3627,53.3627,53.2605,53.3262,5516.4954
2012-07-13 10:20:00,73.09,73.13,73.05,73.13,3136.830719307734,53.3262,53.3554,53.297,53.3554,3136.8307
2012-07-13 10:25:00,73.11,73.13,73.06,73.07,6165.494862087615,53.3408,53.3554,53.3043,53.3116,6165.4949
2012-07-13 10:30:00,73.1,73.15,73.06,73.1,4867.49594375338,53.3335,53.37,53.3043,53.3335,4867.4959
2012-07-13 10:35:00,73.15,73.29,73.15,73.29,7463.49378042185,53.37,53.4721,53.37,53.4721,7463.4938
2012-07-13 10:40:00,73.25,73.36,73.25,73.28,5408.328826392644,53.4429,53.5232,53.4429,53.4648,5408.3288
2012-07-13 10:45:00,73.28,73.34,73.27,73.34,13628.988642509465,53.4648,53.5086,53.4575,53.5086,13628.9886
2012-07-13 10:50:00,73.29,73.33,73.27,73.27,5624.66197944835,53.4721,53.5013,53.4575,53.4575,5624.662
2012-07-13 10:55:00,73.27,73.28,73.21,73.22,6814.494321254732,53.4575,53.4648,53.4137,53.421,6814.4943
2012-07-13 11:00:00,73.24,73.24,73.14,73.14,4110.32990805841,53.4356,53.4356,53.3627,53.3627,4110.3299
2012-07-13 11:05:00,73.14,73.14,73.04,73.14,7463.49378042185,53.3627,53.3627,53.2897,53.3627,7463.4938
2012-07-13 11:10:00,73.14,73.15,73.08,73.12,3461.3304488912927,53.3627,53.37,53.3189,53.3481,3461.3304
2012-07-13 11:15:00,73.14,73.23,73.14,73.18,2920.497566252028,53.3627,53.4283,53.3627,53.3919,2920.4976
2012-07-13 11:20:00,73.17,73.28,73.16,73.24,9410.4921579232,53.3846,53.4648,53.3773,53.4356,9410.4922
2012-07-13 11:25:00,73.27,73.27,73.18,73.24,5191.995673336939,53.4575,53.4575,53.3919,53.4356,5191.9957
2012-07-13 11:30:00,73.22,73.35,73.22,73.29,8869.659275283937,53.421,53.5159,53.421,53.4721,8869.6593
2012-07-13 11:35:00,73.31,73.34,73.29,73.34,1838.8318009734992,53.4867,53.5086,53.4721,53.5086,1838.8318
2012-07-13 11:40:00,73.34,73.44,73.33,73.44,4218.496484586262,53.5086,53.5815,53.5013,53.5815,4218.4965
2012-07-13 11:45:00,73.44,73.52,73.44,73.48,8004.326663061114,53.5815,53.6399,53.5815,53.6107,8004.3267
2012-07-13 11:50:00,73.45,73.53,73.45,73.5,4867.49594375338,53.5888,53.6472,53.5888,53.6253,4867.4959
2012-07-13 11:55:00,73.52,73.54,73.5,73.53,12763.656030286642,53.6399,53.6545,53.6253,53.6472,12763.656
2012-07-13 12:00:00,73.53,73.6,73.52,73.55,6489.994591671173,53.6472,53.6983,53.6399,53.6618,6489.9946
2012-07-13 12:05:00,73.56,73.57,73.53,73.55,6165.494862087615,53.6691,53.6764,53.6472,53.6618,6165.4949
2012-07-13 12:10:00,73.56,73.6,73.53,73.58,5840.995132504056,53.6691,53.6983,53.6472,53.6837,5840.9951
2012-07-13 12:15:00,73.59,73.6,73.56,73.56,4326.663061114115,53.691,53.6983,53.6691,53.6691,4326.6631
2012-07-13 12:20:00,73.55,73.57,73.51,73.52,4326.663061114115,53.6618,53.6764,53.6326,53.6399,4326.6631
2012-07-13 12:25:00,73.53,73.55,73.53,73.53,10492.15792320173,53.6472,53.6618,53.6472,53.6472,10492.1579
2012-07-13 12:30:00,73.53,73.53,73.52,73.53,3677.6636019469984,53.6472,53.6472,53.6399,53.6472,3677.6636
2012-07-13 12:35:00,73.53,73.58,73.53,73.58,2595.997836668469,53.6472,53.6837,53.6472,53.6837,2595.9978
2012-07-13 12:40:00,73.58,73.6,73.55,73.58,3461.3304488912927,53.6837,53.6983,53.6618,53.6837,3461.3304
2012-07-13 12:45:00,73.55,73.58,73.53,73.55,8653.32612222823,53.6618,53.6837,53.6472,53.6618,8653.3261
2012-07-13 12:50:00,73.53,73.56,73.53,73.54,3893.996755002704,53.6472,53.6691,53.6472,53.6545,3893.9968
2012-07-13 12:55:00,73.55,73.56,73.52,73.54,4651.162790697675,53.6618,53.6691,53.6399,53.6545,4651.1628
2012-07-13 13:00:00,73.53,73.54,73.52,73.53,4651.162790697675,53.6472,53.6545,53.6399,53.6472,4651.1628
2012-07-13 13:05:00,73.54,73.55,73.53,73.55,4002.163331530557,53.6545,53.6618,53.6472,53.6618,4002.1633
2012-07-13 13:10:00,73.53,73.57,73.51,73.53,6922.660897782585,53.6472,53.6764,53.6326,53.6472,6922.6609
2012-07-13 13:15:00,73.54,73.55,73.51,73.55,6706.327744726879,53.6545,53.6618,53.6326,53.6618,6706.3277
2012-07-13 13:20:00,73.53,73.57,73.53,73.56,2487.8312601406165,53.6472,53.6764,53.6472,53.6691,2487.8313
2012-07-13 13:25:00,73.53,73.54,73.5,73.53,6165.494862087615,53.6472,53.6545,53.6253,53.6472,6165.4949
2012-07-13 13:30:00,73.53,73.56,73.52,73.52,4434.8296376419685,53.6472,53.6691,53.6399,53.6399,4434.8296
2012-07-13 13:35:00,73.51,73.54,73.5,73.53,5949.161709031909,53.6326,53.6545,53.6253,53.6472,5949.1617
2012-07-13 13:40:00,73.53,73.57,73.53,73.54,4867.49594375338,53.6472,53.6764,53.6472,53.6545,4867.4959
2012-07-13 13:45:00,73.54,73.54,73.52,73.53,4759.329367225527,53.6545,53.6545,53.6399,53.6472,4759.3294
2012-07-13 13:50:00,73.53,73.58,73.52,73.55,2920.497566252028,53.6472,53.6837,53.6399,53.6618,2920.4976
2012-07-13 13:55:00,73.54,73.55,73.49,73.49,4326.663061114115,53.6545,53.6618,53.618,53.618,4326.6631
2012-07-13 14:00:00,73.51,73.52,73.48,73.49,4002.163331530557,53.6326,53.6399,53.6107,53.618,4002.1633
2012-07-13 14:05:00,73.5,73.53,73.49,73.53,3461.3304488912927,53.6253,53.6472,53.618,53.6472,3461.3304
2012-07-13 14:10:00,73.53,73.53,73.48,73.51,6273.661438615468,53.6472,53.6472,53.6107,53.6326,6273.6614
2012-07-13 14:15:00,73.51,73.53,73.5,73.52,3353.16387236344,53.6326,53.6472,53.6253,53.6399,3353.1639
2012-07-13 14:20:00,73.55,73.56,73.53,73.55,4434.8296376419685,53.6618,53.6691,53.6472,53.6618,4434.8296
2012-07-13 14:25:00,73.53,73.59,73.53,73.57,8653.32612222823,53.6472,53.691,53.6472,53.6764,8653.3261
2012-07-13 14:30:00,73.55,73.61,73.55,73.61,6381.828015143321,53.6618,53.7056,53.6618,53.7056,6381.828
2012-07-13 14:35:00,73.62,73.62,73.56,73.57,4867.49594375338,53.7129,53.7129,53.6691,53.6764,4867.4959
2012-07-13 14:40:00,73.56,73.59,73.56,73.59,5083.829096809086,53.6691,53.691,53.6691,53.691,5083.8291
2012-07-13 14:45:00,73.59,73.59,73.57,73.58,6706.327744726879,53.691,53.691,53.6764,53.6837,6706.3277
2012-07-13 14:50:00,73.59,73.63,73.58,73.63,9734.99188750676,53.691,53.7202,53.6837,53.7202,9734.9919
2012-07-13 14:55:00,73.62,73.63,73.6,73.63,8112.493239588966,53.7129,53.7202,53.6983,53.7202,8112.4932
2012-07-13 15:00:00,73.62,73.73,73.62,73.7,13737.155219037317,53.7129,53.7931,53.7129,53.7712,13737.1552
2012-07-13 15:05:00,73.7,73.73,73.69,73.73,5516.495402920497,53.7712,53.7931,53.7639,53.7931,5516.4954
2012-07-13 15:10:00,73.74,73.81,73.72,73.73,14818.820984315846,53.8004,53.8515,53.7858,53.7931,14818.821
2012-07-13 15:15:00,73.75,73.77,73.72,73.72,6814.494321254732,53.8077,53.8223,53.7858,53.7858,6814.4943
2012-07-13 15:20:00,73.73,73.77,73.71,73.76,11357.490535424551,53.7931,53.8223,53.7785,53.815,11357.4905
2012-07-13 15:25:00,73.76,73.77,73.65,73.67,14494.321254732287,53.815,53.8223,53.7348,53.7494,14494.3213
2012-07-13 15:30:00,73.66,73.75,73.63,73.75,16549.486208761493,53.7421,53.8077,53.7202,53.8077,16549.4862
2012-07-13 15:35:00,73.74,73.77,73.68,73.69,30935.640886965928,53.8004,53.8223,53.7567,53.7639,30935.6409
2012-07-13 15:40:00,73.68,73.85,73.66,73.85,33531.638723634394,53.7567,53.8807,53.7421,53.8807,33531.6387
2012-07-13 15:45:00,73.83,73.85,73.69,73.77,37641.968631692806,53.8661,53.8807,53.7639,53.8223,37641.9686
2012-07-13 15:50:00,73.77,73.82,73.67,73.73,51487.290427257976,53.8223,53.8588,53.7494,53.7931,51487.2904
2012-07-13 15:55:00,73.73,73.84,73.71,73.83,59275.28393726338,53.7931,53.8734,53.7785,53.8661,59275.2839
2012-07-16 09:30:00,73.59,73.65,73.49,73.63,11357.490535424551,53.691,53.7348,53.618,53.7202,11357.4905
2012-07-16 09:35:00,73.63,73.63,73.39,73.41,3785.830178474851,53.7202,53.7202,53.5451,53.5597,3785.8302
2012-07-16 09:40:00,73.37,73.43,73.23,73.25,25635.478637101136,53.5305,53.5743,53.4283,53.4429,25635.4786
2012-07-16 09:45:00,73.27,73.28,73.14,73.19,11032.990805840996,53.4575,53.4648,53.3627,53.3991,11032.9908
2012-07-16 09:50:00,73.17,73.2,73.07,73.07,12006.489994591671,53.3846,53.4064,53.3116,53.3116,12006.49
2012-07-16 09:55:00,73.03,73.08,72.97,73.04,8328.826392644673,53.2824,53.3189,53.2386,53.2897,8328.8264
2012-07-16 10:00:00,73.0,73.16,72.99,73.07,13737.155219037317,53.2605,53.3773,53.2532,53.3116,13737.1552
2012-07-16 10:05:00,73.07,73.07,72.95,73.0,10492.15792320173,53.3116,53.3116,53.224,53.2605,10492.1579
2012-07-16 10:10:00,73.0,73.11,72.96,73.05,8004.326663061114,53.2605,53.3408,53.2313,53.297,8004.3267
2012-07-16 10:15:00,73.07,73.13,73.05,73.07,7355.327203893997,53.3116,53.3554,53.297,53.3116,7355.3272
2012-07-16 10:20:00,73.12,73.15,73.06,73.1,10708.491076257436,53.3481,53.37,53.3043,53.3335,10708.4911
2012-07-16 10:25:00,73.1,73.16,73.05,73.12,3461.3304488912927,53.3335,53.3773,53.297,53.3481,3461.3304
2012-07-16 10:30:00,73.16,73.19,73.15,73.17,4651.162790697675,53.3773,53.3991,53.37,53.3846,4651.1628
2012-07-16 10:35:00,73.19,73.32,73.19,73.32,8112.493239588966,53.3991,53.494,53.3991,53.494,8112.4932
2012-07-16 10:40:00,73.32,73.35,73.22,73.3,6922.660897782585,53.494,53.5159,53.421,53.4794,6922.6609
2012-07-16 10:45:00,73.3,73.38,73.3,73.36,7030.8274743104375,53.4794,53.5378,53.4794,53.5232,7030.8275
2012-07-16 10:50:00,73.33,73.38,73.2,73.22,8977.82585181179,53.5013,53.5378,53.4064,53.421,8977.8259
2012-07-16 10:55:00,73.23,73.23,73.13,73.15,5083.829096809086,53.4283,53.4283,53.3554,53.37,5083.8291
2012-07-16 11:00:00,73.18,73.19,73.11,73.16,7247.160627366144,53.3919,53.3991,53.3408,53.3773,7247.1606
2012-07-16 11:05:00,73.16,73.16,73.08,73.12,6706.327744726879,53.3773,53.3773,53.3189,53.3481,6706.3277
2012-07-16 11:10:00,73.13,73.36,73.13,73.35,6489.994591671173,53.3554,53.5232,53.3554,53.5159,6489.9946
2012-07-16 11:15:00,73.39,73.41,73.32,73.41,10383.991346673878,53.5451,53.5597,53.494,53.5597,10383.9913
2012-07-16 11:20:00,73.4,73.42,73.4,73.42,1730.6652244456463,53.5524,53.567,53.5524,53.567,1730.6652
2012-07-16 11:25:00,73.41,73.41,73.3,73.3,2704.164413196322,53.5597,53.5597,53.4794,53.4794,2704.1644
2012-07-16 11:30:00,73.29,73.29,73.19,73.22,3461.3304488912927,53.4721,53.4721,53.3991,53.421,3461.3304
2012-07-16 11:35:00,73.23,73.25,73.19,73.25,865.3326122228232,53.4283,53.4429,53.3991,53.4429,865.3326
2012-07-16 11:40:00,73.27,73.27,73.19,73.25,5191.995673336939,53.4575,53.4575,53.3991,53.4429,5191.9957
2012-07-16 11:45:00,73.25,73.3,73.25,73.28,1514.3320713899404,53.4429,53.4794,53.4429,53.4648,1514.3321
2012-07-16 11:50:00,73.26,73.29,73.23,73.23,5516.495402920497,53.4502,53.4721,53.4283,53.4283,5516.4954
2012-07-16 11:55:00,73.25,73.26,73.14,73.26,6057.328285559762,53.4429,53.4502,53.3627,53.4502,6057.3283
2012-07-16 12:00:00,73.27,73.31,73.26,73.3,4218.496484586262,53.4575,53.4867,53.4502,53.4794,4218.4965
2012-07-16 12:05:00,73.28,73.31,73.28,73.29,11573.82368848026,53.4648,53.4867,53.4648,53.4721,11573.8237
2012-07-16 12:10:00,73.3,73.3,73.19,73.21,2595.997836668469,53.4794,53.4794,53.3991,53.4137,2595.9978
2012-07-16 12:15:00,73.19,73.22,73.12,73.17,4975.662520281233,53.3991,53.421,53.3481,53.3846,4975.6625
2012-07-16 12:20:00,73.2,73.2,73.15,73.15,1838.8318009734992,53.4064,53.4064,53.37,53.37,1838.8318
2012-07-16 12:25:00,73.15,73.19,73.12,73.16,3461.3304488912927,53.37,53.3991,53.3481,53.3773,3461.3304
2012-07-16 12:30:00,73.16,73.19,73.12,73.13,3353.16387236344,53.3773,53.3991,53.3481,53.3554,3353.1639
2012-07-16 12:35:00,73.13,73.14,73.04,73.07,3244.9972958355866,53.3554,53.3627,53.2897,53.3116,3244.9973
2012-07-16 12:40:00,73.05,73.05,73.0,73.0,2812.330989724175,53.297,53.297,53.2605,53.2605,2812.331
2012-07-16 12:45:00,72.99,73.12,72.99,73.12,4326.663061114115,53.2532,53.3481,53.2532,53.3481,4326.6631
2012-07-16 12:50:00,73.08,73.19,73.07,73.16,5624.66197944835,53.3189,53.3991,53.3116,53.3773,5624.662
2012-07-16 12:55:00,73.16,73.22,73.13,73.21,4002.163331530557,53.3773,53.421,53.3554,53.4137,4002.1633
2012-07-16 13:00:00,73.18,73.26,73.18,73.24,4326.663061114115,53.3919,53.4502,53.3919,53.4356,4326.6631
2012-07-16 13:05:00,73.23,73.25,73.17,73.21,4651.162790697675,53.4283,53.4429,53.3846,53.4137,4651.1628
2012-07-16 13:10:00,73.2,73.2,73.14,73.17,6706.327744726879,53.4064,53.4064,53.3627,53.3846,6706.3277
2012-07-16 13:15:00,73.16,73.23,73.13,73.23,5300.162249864791,53.3773,53.4283,53.3554,53.4283,5300.1622
2012-07-16 13:20:00,73.22,73.25,73.21,73.25,4867.49594375338,53.421,53.4429,53.4137,53.4429,4867.4959
2012-07-16 13:25:00,73.26,73.32,73.25,73.29,7247.160627366144,53.4502,53.494,53.4429,53.4721,7247.1606
2012-07-16 13:30:00,73.28,73.31,73.26,73.3,19794.48350459708,53.4648,53.4867,53.4502,53.4794,19794.4835
2012-07-16 13:35:00,73.29,73.31,73.29,73.3,1406.1654948620876,53.4721,53.4867,53.4721,53.4794,1406.1655
2012-07-16 13:40:00,73.27,73.27,73.21,73.22,3353.16387236344,53.4575,53.4575,53.4137,53.421,3353.1639
2012-07-16 13:45:00,73.21,73.35,73.18,73.26,16008.653326122228,53.4137,53.5159,53.3919,53.4502,16008.6533
2012-07-16 13:50:00,73.23,73.3,73.23,73.29,4651.162790697675,53.4283,53.4794,53.4283,53.4721,4651.1628
2012-07-16 13:55:00,73.29,73.34,73.29,73.32,6922.660897782585,53.4721,53.5086,53.4721,53.494,6922.6609
2012-07-16 14:00:00,73.34,73.39,73.28,73.29,7679.826933477555,53.5086,53.5451,53.4648,53.4721,7679.8269
2012-07-16 14:05:00,73.3,73.39,73.3,73.39,6598.161168199026,53.4794,53.5451,53.4794,53.5451,6598.1612
2012-07-16 14:10:00,73.37,73.41,73.37,73.37,7463.49378042185,53.5305,53.5597,53.5305,53.5305,7463.4938
2012-07-16 14:15:00,73.38,73.57,73.36,73.53,26500.81124932396,53.5378,53.6764,53.5232,53.6472,26500.8112
2012-07-16 14:20:00,73.53,73.53,73.45,73.51,13412.655489453758,53.6472,53.6472,53.5888,53.6326,13412.6555
2012-07-16 14:25:00,73.5,73.53,73.49,73.5,7247.160627366144,53.6253,53.6472,53.618,53.6253,7247.1606
2012-07-16 14:30:00,73.52,73.54,73.41,73.42,11681.990265008111,53.6399,53.6545,53.5597,53.567,11681.9903
2012-07-16 14:35:00,73.42,73.48,73.41,73.43,14169.821525148727,53.567,53.6107,53.5597,53.5743,14169.8215
2012-07-16 14:40:00,73.41,73.46,73.41,73.45,7679.826933477555,53.5597,53.5961,53.5597,53.5888,7679.8269
2012-07-16 14:45:00,73.46,73.59,73.46,73.57,16873.98593834505,53.5961,53.691,53.5961,53.6764,16873.9859
2012-07-16 14:50:00,73.56,73.62,73.51,73.55,13520.82206598161,53.6691,53.7129,53.6326,53.6618,13520.8221
2012-07-16 14:55:00,73.56,73.61,73.55,73.61,9951.325040562466,53.6691,53.7056,53.6618,53.7056,9951.325
2012-07-16 15:00:00,73.62,73.63,73.53,73.59,16008.653326122228,53.7129,53.7202,53.6472,53.691,16008.6533
2012-07-16 15:05:00,73.6,73.61,73.55,73.55,12330.98972417523,53.6983,53.7056,53.6618,53.6618,12330.9897
2012-07-16 15:10:00,73.55,73.62,73.54,73.61,17198.48566792861,53.6618,53.7129,53.6545,53.7056,17198.4857
2012-07-16 15:15:00,73.63,73.66,73.58,73.65,13088.1557598702,53.7202,53.7421,53.6837,53.7348,13088.1558
2012-07-16 15:20:00,73.65,73.68,73.57,73.61,11898.323418063816,53.7348,53.7567,53.6764,53.7056,11898.3234
2012-07-16 15:25:00,73.61,73.61,73.54,73.57,8545.159545700379,53.7056,53.7056,53.6545,53.6764,8545.1595
2012-07-16 15:30:00,73.55,73.6,73.45,73.59,17739.318550567874,53.6618,53.6983,53.5888,53.691,17739.3186
2012-07-16 15:35:00,73.58,73.6,73.45,73.49,70524.60789616009,53.6837,53.6983,53.5888,53.618,70524.6079
2012-07-16 15:40:00,73.47,73.5,73.34,73.43,20227.14981070849,53.6034,53.6253,53.5086,53.5743,20227.1498
2012-07-16 15:45:00,73.42,73.46,73.29,73.41,32990.80584099513,53.567,53.5961,53.4721,53.5597,32990.8058
2012-07-16 15:50:00,73.41,73.44,73.38,73.41,36019.469983775016,53.5597,53.5815,53.5378,53.5597,36019.47
2012-07-16 15:55:00,73.41,73.47,73.35,73.44,72579.77285018929,53.5597,53.6034,53.5159,53.5815,72579.7729
2012-07-17 09:30:00,73.84,73.84,73.61,73.69,20010.816657652784,53.8734,53.8734,53.7056,53.7639,20010.8167
2012-07-17 09:35:00,73.71,73.87,73.65,73.66,11032.990805840996,53.7785,53.8953,53.7348,53.7421,11032.9908
2012-07-17 09:40:00,73.65,73.71,73.48,73.58,8220.65981611682,53.7348,53.7785,53.6107,53.6837,8220.6598
2012-07-17 09:45:00,73.58,73.65,73.48,73.55,7571.660356949702,53.6837,53.7348,53.6107,53.6618,7571.6604
2012-07-17 09:50:00,73.53,73.78,73.5,73.67,11681.990265008111,53.6472,53.8296,53.6253,53.7494,11681.9903
2012-07-17 09:55:00,73.66,73.87,73.65,73.84,3353.16387236344,53.7421,53.8953,53.7348,53.8734,3353.1639
2012-07-17 10:00:00,73.8,73.8,73.39,73.41,22931.31422390481,53.8442,53.8442,53.5451,53.5597,22931.3142
2012-07-17 10:05:00,73.42,73.55,73.42,73.46,28988.64250946457,53.567,53.6618,53.567,53.5961,28988.6425
2012-07-17 10:10:00,73.47,73.69,73.4,73.69,10383.991346673878,53.6034,53.7639,53.5524,53.7639,10383.9913
2012-07-17 10:15:00,73.65,73.66,73.56,73.6,13845.32179556517,53.7348,53.7421,53.6691,53.6983,13845.3218
2012-07-17 10:20:00,73.61,73.7,73.55,73.67,7138.994050838291,53.7056,53.7712,53.6618,53.7494,7138.9941
2012-07-17 10:25:00,73.65,73.7,73.6,73.6,2379.6646836127634,53.7348,53.7712,53.6983,53.6983,2379.6647
2012-07-17 10:30:00,73.62,73.67,73.55,73.62,5624.66197944835,53.7129,53.7494,53.6618,53.7129,5624.662
2012-07-17 10:35:00,73.64,73.65,73.42,73.45,17631.15197404002,53.7275,53.7348,53.567,53.5888,17631.152
2012-07-17 10:40:00,73.45,73.5,73.34,73.46,19361.817198485667,53.5888,53.6253,53.5086,53.5961,19361.8172
2012-07-17 10:45:00,73.46,73.52,73.39,73.46,19253.65062195781,53.5961,53.6399,53.5451,53.5961,19253.6506
2012-07-17 10:50:00,73.49,73.63,73.46,73.58,9194.159004867495,53.618,53.7202,53.5961,53.6837,9194.159
2012-07-17 10:55:00,73.55,73.55,73.41,73.44,9843.158464034614,53.6618,53.6618,53.5597,53.5815,9843.1585
2012-07-17 11:00:00,73.44,73.54,73.41,73.5,11681.990265008111,53.5815,53.6545,53.5597,53.6253,11681.9903
2012-07-17 11:05:00,73.45,73.57,73.39,73.39,18280.15143320714,53.5888,53.6764,53.5451,53.5451,18280.1514
2012-07-17 11:10:00,73.41,73.49,73.32,73.32,6706.327744726879,53.5597,53.618,53.494,53.494,6706.3277
2012-07-17 11:15:00,73.35,73.47,73.31,73.43,17090.319091400757,53.5159,53.6034,53.4867,53.5743,17090.3191
2012-07-17 11:20:00,73.42,73.57,73.42,73.47,26284.478096268253,53.567,53.6764,53.567,53.6034,26284.4781
2012-07-17 11:25:00,73.49,73.52,73.45,73.51,12871.822606814494,53.618,53.6399,53.5888,53.6326,12871.8226
2012-07-17 11:30:00,73.51,73.55,73.47,73.52,3677.6636019469984,53.6326,53.6618,53.6034,53.6399,3677.6636
2012-07-17 11:35:00,73.55,73.76,73.54,73.71,5840.995132504056,53.6618,53.815,53.6545,53.7785,5840.9951
2012-07-17 11:40:00,73.72,73.83,73.69,73.83,5624.66197944835,53.7858,53.8661,53.7639,53.8661,5624.662
2012-07-17 11:45:00,73.81,73.85,73.79,73.8,2812.330989724175,53.8515,53.8807,53.8369,53.8442,2812.331
2012-07-17 11:50:00,73.81,73.82,73.64,73.65,16765.819361817197,53.8515,53.8588,53.7275,53.7348,16765.8194
2012-07-17 11:55:00,73.63,73.78,73.57,73.76,12439.156300703082,53.7202,53.8296,53.6764,53.815,12439.1563
2012-07-17 12:00:00,73.8,73.91,73.8,73.89,14386.154678204435,53.8442,53.9245,53.8442,53.9099,14386.1547
2012-07-17 12:05:00,73.88,73.94,73.77,73.81,10383.991346673878,53.9026,53.9463,53.8223,53.8515,10383.9913
2012-07-17 12:10:00,73.77,73.82,73.69,73.69,4218.496484586262,53.8223,53.8588,53.7639,53.7639,4218.4965
2012-07-17 12:15:00,73.68,73.75,73.63,73.71,20659.8161168199,53.7567,53.8077,53.7202,53.7785,20659.8161
2012-07-17 12:20:00,73.7,73.93,73.7,73.93,6273.661438615468,53.7712,53.9391,53.7712,53.9391,6273.6614
2012-07-17 12:25:00,73.94,73.94,73.88,73.89,2487.8312601406165,53.9463,53.9463,53.9026,53.9099,2487.8313
2012-07-17 12:30:00,73.89,74.02,73.89,74.01,20876.14926987561,53.9099,54.0047,53.9099,53.9974,20876.1493
2012-07-17 12:35:00,74.02,74.03,73.96,73.97,15143.320713899404,54.0047,54.012,53.9609,53.9682,15143.3207
2012-07-17 12:40:00,73.97,74.01,73.88,73.91,16765.819361817197,53.9682,53.9974,53.9026,53.9245,16765.8194
2012-07-17 12:45:00,73.91,73.96,73.82,73.93,27690.64359113034,53.9245,53.9609,53.8588,53.9391,27690.6436
2012-07-17 12:50:00,73.96,73.98,73.91,73.94,6489.994591671173,53.9609,53.9755,53.9245,53.9463,6489.9946
2012-07-17 12:55:00,73.95,73.95,73.9,73.9,4110.32990805841,53.9536,53.9536,53.9172,53.9172,4110.3299
2012-07-17 13:00:00,73.93,73.99,73.92,73.96,5732.828555976204,53.9391,53.9828,53.9318,53.9609,5732.8286
2012-07-17 13:05:00,73.99,73.99,73.89,73.92,10492.15792320173,53.9828,53.9828,53.9099,53.9318,10492.1579
2012-07-17 13:10:00,73.92,73.98,73.92,73.94,2163.3315305570577,53.9318,53.9755,53.9318,53.9463,2163.3315
2012-07-17 13:15:00,73.96,73.99,73.92,73.95,5300.162249864791,53.9609,53.9828,53.9318,53.9536,5300.1622
2012-07-17 13:20:00,73.95,74.04,73.89,74.04,5516.495402920497,53.9536,54.0193,53.9099,54.0193,5516.4954
2012-07-17 13:25:00,74.02,74.09,74.0,74.04,10275.824770146024,54.0047,54.0558,53.9901,54.0193,10275.8248
2012-07-17 13:30:00,74.03,74.2,74.03,74.14,7138.994050838291,54.012,54.136,54.012,54.0923,7138.9941
2012-07-17 13:35:00,74.14,74.14,74.01,74.02,19145.484045429963,54.0923,54.0923,53.9974,54.0047,19145.484
2012-07-17 13:40:00,74.0,74.04,74.0,74.02,6814.494321254732,53.9901,54.0193,53.9901,54.0047,6814.4943
2012-07-17 13:45:00,74.0,74.0,73.94,73.95,10708.491076257436,53.9901,53.9901,53.9463,53.9536,10708.4911
2012-07-17 13:50:00,73.94,73.96,73.92,73.94,12979.989183342346,53.9463,53.9609,53.9318,53.9463,12979.9892
2012-07-17 13:55:00,73.93,73.97,73.9,73.9,7247.160627366144,53.9391,53.9682,53.9172,53.9172,7247.1606
2012-07-17 14:00:00,73.9,74.02,73.88,74.0,10275.824770146024,53.9172,54.0047,53.9026,53.9901,10275.8248
2012-07-17 14:05:00,73.97,74.01,73.94,73.97,9951.325040562466,53.9682,53.9974,53.9463,53.9682,9951.325
2012-07-17 14:10:00,73.99,74.04,73.96,74.03,8977.82585181179,53.9828,54.0193,53.9609,54.012,8977.8259
2012-07-17 14:15:00,74.03,74.03,73.9,73.91,10600.324499729582,54.012,54.012,53.9172,53.9245,10600.3245
2012-07-17 14:20:00,73.88,73.92,73.88,73.9,12330.98972417523,53.9026,53.9318,53.9026,53.9172,12330.9897
2012-07-17 14:25:00,73.89,73.92,73.88,73.92,2812.330989724175,53.9099,53.9318,53.9026,53.9318,2812.331
2012-07-17 14:30:00,73.95,73.96,73.89,73.9,4867.49594375338,53.9536,53.9609,53.9099,53.9172,4867.4959
2012-07-17 14:35:00,73.92,73.98,73.9,73.95,3136.830719307734,53.9318,53.9755,53.9172,53.9536,3136.8307
2012-07-17 14:40:00,73.93,74.04,73.93,74.02,6057.328285559762,53.9391,54.0193,53.9391,54.0047,6057.3283
2012-07-17 14:45:00,74.02,74.06,73.97,73.98,8761.492698756085,54.0047,54.0339,53.9682,53.9755,8761.4927
2012-07-17 14:50:00,74.0,74.06,73.98,74.01,21633.315305570577,53.9901,54.0339,53.9755,53.9974,21633.3153
2012-07-17 14:55:00,74.03,74.12,74.0,74.0,17631.15197404002,54.012,54.0777,53.9901,53.9901,17631.152
2012-07-17 15:00:00,74.0,74.05,73.98,73.99,14818.820984315846,53.9901,54.0266,53.9755,53.9828,14818.821
2012-07-17 15:05:00,73.99,74.01,73.9,73.95,12871.822606814494,53.9828,53.9974,53.9172,53.9536,12871.8226
2012-07-17 15:10:00,73.94,73.98,73.93,73.98,10059.491617090318,53.9463,53.9755,53.9391,53.9755,10059.4916
2012-07-17 15:15:00,73.98,74.09,73.98,74.02,16008.653326122228,53.9755,54.0558,53.9755,54.0047,16008.6533
2012-07-17 15:20:00,74.0,74.0,73.96,73.99,9626.825310978908,53.9901,53.9901,53.9609,53.9828,9626.8253
2012-07-17 15:25:00,73.99,74.0,73.94,73.98,49972.95835586804,53.9828,53.9901,53.9463,53.9755,49972.9584
2012-07-17 15:30:00,73.96,74.06,73.94,74.04,12222.823147647376,53.9609,54.0339,53.9463,54.0193,12222.8231
2012-07-17 15:35:00,74.03,74.03,73.94,73.95,18388.31800973499,54.012,54.012,53.9463,53.9536,18388.318
2012-07-17 15:40:00,73.97,74.04,73.96,73.99,9734.99188750676,53.9682,54.0193,53.9609,53.9828,9734.9919
2012-07-17 15:45:00,73.97,74.06,73.95,74.02,24878.312601406164,53.9682,54.0339,53.9536,54.0047,24878.3126
2012-07-17 15:50:00,74.03,74.17,74.02,74.14,30286.641427798808,54.012,54.1142,54.0047,54.0923,30286.6414
2012-07-17 15:55:00,74.15,74.23,74.13,74.21,87290.42725797728,54.0996,54.1579,54.085,54.1433,87290.4273
2012-07-18 09:30:00,74.17,74.17,73.81,73.92,56462.95294753921,54.1142,54.1142,53.8515,53.9318,56462.9529
2012-07-18 09:35:00,73.94,74.12,73.94,74.07,8545.159545700379,53.9463,54.0777,53.9463,54.0412,8545.1595
2012-07-18 09:40:00,74.02,74.11,73.91,74.04,11898.323418063816,54.0047,54.0704,53.9245,54.0193,11898.3234
2012-07-18 09:45:00,74.04,74.19,74.03,74.05,7030.8274743104375,54.0193,54.1287,54.012,54.0266,7030.8275
2012-07-18 09:50:00,74.09,74.33,74.05,74.3,10924.824229313142,54.0558,54.2309,54.0266,54.209,10924.8242
2012-07-18 09:55:00,74.32,74.47,74.32,74.39,22174.14818820984,54.2236,54.333,54.2236,54.2747,22174.1482
2012-07-18 10:00:00,74.39,74.63,74.29,74.58,7355.327203893997,54.2747,54.4498,54.2017,54.4133,7355.3272
2012-07-18 10:05:00,74.61,74.65,74.5,74.58,11573.82368848026,54.4352,54.4644,54.3549,54.4133,11573.8237
2012-07-18 10:10:00,74.54,74.68,74.52,74.58,12655.489453758788,54.3841,54.4862,54.3695,54.4133,12655.4895
2012-07-18 10:15:00,74.58,74.61,74.52,74.6,12655.489453758788,54.4133,54.4352,54.3695,54.4279,12655.4895
2012-07-18 10:20:00,74.58,74.6,74.44,74.48,10708.491076257436,54.4133,54.4279,54.3111,54.3403,10708.4911
2012-07-18 10:25:00,74.49,74.49,74.4,74.4,11465.657111952409,54.3476,54.3476,54.282,54.282,11465.6571
2012-07-18 10:30:00,74.42,74.46,74.34,74.4,12222.823147647376,54.2966,54.3257,54.2382,54.282,12222.8231
2012-07-18 10:35:00,74.4,74.49,74.39,74.49,12439.156300703082,54.282,54.3476,54.2747,54.3476,12439.1563
2012-07-18 10:40:00,74.46,74.66,74.43,74.65,13953.488372093025,54.3257,54.4717,54.3038,54.4644,13953.4884
2012-07-18 10:45:00,74.66,74.83,74.65,74.74,19253.65062195781,54.4717,54.5957,54.4644,54.53,19253.6506
2012-07-18 10:50:00,74.74,74.76,74.69,74.74,7571.660356949702,54.53,54.5446,54.4935,54.53,7571.6604
2012-07-18 10:55:00,74.76,74.88,74.75,74.81,6273.661438615468,54.5446,54.6322,54.5373,54.5811,6273.6614
2012-07-18 11:00:00,74.84,74.86,74.74,74.78,6814.494321254732,54.603,54.6176,54.53,54.5592,6814.4943
2012-07-18 11:05:00,74.77,74.8,74.68,74.69,14926.9875608437,54.5519,54.5738,54.4862,54.4935,14926.9876
2012-07-18 11:10:00,74.69,74.69,74.5,74.52,18604.6511627907,54.4935,54.4935,54.3549,54.3695,18604.6512
2012-07-18 11:15:00,74.51,74.59,74.5,74.56,9843.158464034614,54.3622,54.4206,54.3549,54.3987,9843.1585
2012-07-18 11:20:00,74.59,74.68,74.56,74.63,5083.829096809086,54.4206,54.4862,54.3987,54.4498,5083.8291
2012-07-18 11:25:00,74.69,74.77,74.64,74.77,6814.494321254732,54.4935,54.5519,54.4571,54.5519,6814.4943
2012-07-18 11:30:00,74.73,74.88,74.73,74.84,7138.994050838291,54.5227,54.6322,54.5227,54.603,7138.9941
2012-07-18 11:35:00,74.82,74.88,74.81,74.82,10275.824770146024,54.5884,54.6322,54.5811,54.5884,10275.8248
2012-07-18 11:40:00,74.81,74.88,74.79,74.88,6273.661438615468,54.5811,54.6322,54.5665,54.6322,6273.6614
2012-07-18 11:45:00,74.87,74.88,74.81,74.83,12222.823147647376,54.6249,54.6322,54.5811,54.5957,12222.8231
2012-07-18 11:50:00,74.84,74.88,74.84,74.86,2920.497566252028,54.603,54.6322,54.603,54.6176,2920.4976
2012-07-18 11:55:00,74.87,74.88,74.75,74.76,14926.9875608437,54.6249,54.6322,54.5373,54.5446,14926.9876
2012-07-18 12:00:00,74.76,74.86,74.76,74.82,10275.824770146024,54.5446,54.6176,54.5446,54.5884,10275.8248
2012-07-18 12:05:00,74.84,74.88,74.8,74.84,18063.81828015144,54.603,54.6322,54.5738,54.603,18063.8183
2012-07-18 12:10:00,74.84,74.88,74.8,74.85,12330.98972417523,54.603,54.6322,54.5738,54.6103,12330.9897
2012-07-18 12:15:00,74.86,74.92,74.84,74.92,18280.15143320714,54.6176,54.6614,54.603,54.6614,18280.1514
2012-07-18 12:20:00,74.91,74.96,74.88,74.9,12222.823147647376,54.6541,54.6905,54.6322,54.6468,12222.8231
2012-07-18 12:25:00,74.88,74.95,74.88,74.89,8220.65981611682,54.6322,54.6832,54.6322,54.6395,8220.6598
2012-07-18 12:30:00,74.89,74.92,74.88,74.88,8328.826392644673,54.6395,54.6614,54.6322,54.6322,8328.8264
2012-07-18 12:35:00,74.9,74.9,74.84,74.86,11357.490535424551,54.6468,54.6468,54.603,54.6176,11357.4905
2012-07-18 12:40:00,74.84,74.86,74.81,74.81,6814.494321254732,54.603,54.6176,54.5811,54.5811,6814.4943
2012-07-18 12:45:00,74.8,74.82,74.78,74.79,7247.160627366144,54.5738,54.5884,54.5592,54.5665,7247.1606
2012-07-18 12:50:00,74.78,74.8,74.76,74.78,7247.160627366144,54.5592,54.5738,54.5446,54.5592,7247.1606
2012-07-18 12:55:00,74.78,74.78,74.74,74.75,10275.824770146024,54.5592,54.5592,54.53,54.5373,10275.8248
2012-07-18 13:00:00,74.76,74.77,74.7,74.71,7571.660356949702,54.5446,54.5519,54.5008,54.5081,7571.6604
2012-07-18 13:05:00,74.72,74.76,74.71,74.75,8977.82585181179,54.5154,54.5446,54.5081,54.5373,8977.8259
2012-07-18 13:10:00,74.76,74.76,74.69,74.75,6814.494321254732,54.5446,54.5446,54.4935,54.5373,6814.4943
2012-07-18 13:15:00,74.74,74.75,74.71,74.72,5191.995673336939,54.53,54.5373,54.5081,54.5154,5191.9957
2012-07-18 13:20:00,74.73,74.75,74.7,74.71,6598.161168199026,54.5227,54.5373,54.5008,54.5081,6598.1612
2012-07-18 13:25:00,74.7,74.72,74.68,74.72,7030.8274743104375,54.5008,54.5154,54.4862,54.5154,7030.8275
2012-07-18 13:30:00,74.7,74.72,74.61,74.61,11357.490535424551,54.5008,54.5154,54.4352,54.4352,11357.4905
2012-07-18 13:35:00,74.61,74.63,74.55,74.55,9843.158464034614,54.4352,54.4498,54.3914,54.3914,9843.1585
2012-07-18 13:40:00,74.57,74.69,74.57,74.67,7247.160627366144,54.406,54.4935,54.406,54.479,7247.1606
2012-07-18 13:45:00,74.67,74.72,74.67,74.7,9626.825310978908,54.479,54.5154,54.479,54.5008,9626.8253
2012-07-18 13:50:00,74.68,74.69,74.58,74.62,12655.489453758788,54.4862,54.4935,54.4133,54.4425,12655.4895
2012-07-18 13:55:00,74.65,74.66,74.6,74.65,13628.988642509465,54.4644,54.4717,54.4279,54.4644,13628.9886
2012-07-18 14:00:00,74.65,74.72,74.63,74.7,11573.82368848026,54.4644,54.5154,54.4498,54.5008,11573.8237
2012-07-18 14:05:00,74.73,74.77,74.7,74.73,10816.657652785289,54.5227,54.5519,54.5008,54.5227,10816.6577
2012-07-18 14:10:00,74.72,74.75,74.71,74.75,6489.994591671173,54.5154,54.5373,54.5081,54.5373,6489.9946
2012-07-18 14:15:00,74.75,74.79,74.75,74.76,15467.820443482964,54.5373,54.5665,54.5373,54.5446,15467.8204
2012-07-18 14:20:00,74.75,74.79,74.73,74.79,9843.158464034614,54.5373,54.5665,54.5227,54.5665,9843.1585
2012-07-18 14:25:00,74.79,74.8,74.75,74.78,10059.491617090318,54.5665,54.5738,54.5373,54.5592,10059.4916
2012-07-18 14:30:00,74.77,74.84,74.77,74.84,13196.322336398052,54.5519,54.603,54.5519,54.603,13196.3223
2012-07-18 14:35:00,74.84,74.89,74.8,74.81,12871.822606814494,54.603,54.6395,54.5738,54.5811,12871.8226
2012-07-18 14:40:00,74.82,74.86,74.76,74.78,24445.64629529475,54.5884,54.6176,54.5446,54.5592,24445.6463
2012-07-18 14:45:00,74.78,74.87,74.76,74.87,12222.823147647376,54.5592,54.6249,54.5446,54.6249,12222.8231
2012-07-18 14:50:00,74.83,74.84,74.76,74.77,31584.640346133045,54.5957,54.603,54.5446,54.5519,31584.6403
2012-07-18 14:55:00,74.79,74.8,74.75,74.79,11465.657111952409,54.5665,54.5738,54.5373,54.5665,11465.6571
2012-07-18 15:00:00,74.79,74.97,74.79,74.96,14710.654407787992,54.5665,54.6978,54.5665,54.6905,14710.6544
2012-07-18 15:05:00,74.95,75.04,74.95,75.02,17414.818820984314,54.6832,54.7489,54.6832,54.7343,17414.8188
2012-07-18 15:10:00,75.02,75.15,75.01,75.12,24986.47917793402,54.7343,54.8292,54.727,54.8073,24986.4792
2012-07-18 15:15:00,75.12,75.16,75.09,75.12,17847.485127095726,54.8073,54.8365,54.7854,54.8073,17847.4851
2012-07-18 15:20:00,75.15,75.26,75.15,75.17,22390.48134126555,54.8292,54.9094,54.8292,54.8437,22390.4813
2012-07-18 15:25:00,75.18,75.21,75.06,75.1,24986.47917793402,54.851,54.8729,54.7635,54.7927,24986.4792
2012-07-18 15:30:00,75.1,75.16,75.08,75.16,18820.984315846403,54.7927,54.8365,54.7781,54.8365,18820.9843
2012-07-18 15:35:00,75.15,75.15,75.06,75.09,19686.316928069227,54.8292,54.8292,54.7635,54.7854,19686.3169
2012-07-18 15:40:00,75.11,75.2,75.1,75.14,28339.64305029745,54.8,54.8656,54.7927,54.8219,28339.6431
2012-07-18 15:45:00,75.15,75.25,75.09,75.23,46511.62790697674,54.8292,54.9021,54.7854,54.8875,46511.6279
2012-07-18 15:50:00,75.23,75.35,75.23,75.34,93564.08869659276,54.8875,54.9751,54.8875,54.9678,93564.0887
2012-07-18 15:55:00,75.35,75.39,75.32,75.38,126122.22823147647,54.9751,55.0043,54.9532,54.997,126122.2282
2012-07-19 09:30:00,75.57,75.75,75.47,75.63,32341.806381828013,55.1356,55.2669,55.0626,55.1794,32341.8064
2012-07-19 09:35:00,75.63,75.81,75.61,75.78,34180.638182801515,55.1794,55.3107,55.1648,55.2888,34180.6382
2012-07-19 09:40:00,75.78,75.81,75.68,75.76,35370.470524607896,55.2888,55.3107,55.2158,55.2742,35370.4705
2012-07-19 09:45:00,75.75,75.75,75.49,75.53,14602.48783126014,55.2669,55.2669,55.0772,55.1064,14602.4878
2012-07-19 09:50:00,75.52,75.69,75.49,75.63,11141.157382368849,55.0991,55.2231,55.0772,55.1794,11141.1574
2012-07-19 09:55:00,75.63,75.66,75.55,75.61,13196.322336398052,55.1794,55.2013,55.121,55.1648,13196.3223
2012-07-19 10:00:00,75.61,75.61,75.34,75.53,26825.31097890752,55.1648,55.1648,54.9678,55.1064,26825.311
2012-07-19 10:05:00,75.51,75.52,75.3,75.43,11465.657111952409,55.0918,55.0991,54.9386,55.0334,11465.6571
2012-07-19 10:10:00,75.41,75.44,74.95,75.04,42725.79772850189,55.0189,55.0407,54.6832,54.7489,42725.7977
2012-07-19 10:15:00,75.02,75.14,74.93,75.14,13196.322336398052,54.7343,54.8219,54.6686,54.8219,13196.3223
2012-07-19 10:20:00,75.12,75.25,75.12,75.22,20118.98323418064,54.8073,54.9021,54.8073,54.8802,20118.9832
2012-07-19 10:25:00,75.16,75.25,75.13,75.21,18496.484586262843,54.8365,54.9021,54.8146,54.8729,18496.4846
2012-07-19 10:30:00,75.21,75.21,75.05,75.11,45754.461871281776,54.8729,54.8729,54.7562,54.8,45754.4619
2012-07-19 10:35:00,75.12,75.15,74.94,75.09,18063.81828015144,54.8073,54.8292,54.6759,54.7854,18063.8183
2012-07-19 10:40:00,75.09,75.17,75.0,75.12,13737.155219037317,54.7854,54.8437,54.7197,54.8073,13737.1552
2012-07-19 10:45:00,75.12,75.17,75.02,75.17,12439.156300703082,54.8073,54.8437,54.7343,54.8437,12439.1563
2012-07-19 10:50:00,75.16,75.16,75.0,75.07,10492.15792320173,54.8365,54.8365,54.7197,54.7708,10492.1579
2012-07-19 10:55:00,75.01,75.09,75.0,75.04,5732.828555976204,54.727,54.7854,54.7197,54.7489,5732.8286
2012-07-19 11:00:00,75.08,75.15,75.06,75.1,6165.494862087615,54.7781,54.8292,54.7635,54.7927,6165.4949
2012-07-19 11:05:00,75.1,75.19,74.99,75.0,20118.98323418064,54.7927,54.8583,54.7124,54.7197,20118.9832
2012-07-19 11:10:00,75.0,75.03,74.88,74.91,18604.6511627907,54.7197,54.7416,54.6322,54.6541,18604.6512
2012-07-19 11:15:00,74.91,74.99,74.91,74.95,3785.830178474851,54.6541,54.7124,54.6541,54.6832,3785.8302
2012-07-19 11:20:00,74.94,74.96,74.9,74.95,5300.162249864791,54.6759,54.6905,54.6468,54.6832,5300.1622
2012-07-19 11:25:00,74.94,75.07,74.93,75.06,22606.814494321254,54.6759,54.7708,54.6686,54.7635,22606.8145
2012-07-19 11:30:00,75.07,75.12,75.0,75.12,16657.652785289345,54.7708,54.8073,54.7197,54.8073,16657.6528
2012-07-19 11:35:00,75.13,75.24,75.12,75.24,6598.161168199026,54.8146,54.8948,54.8073,54.8948,6598.1612
2012-07-19 11:40:00,75.22,75.24,75.19,75.24,5732.828555976204,54.8802,54.8948,54.8583,54.8948,5732.8286
2012-07-19 11:45:00,75.21,75.21,75.13,75.16,11465.657111952409,54.8729,54.8729,54.8146,54.8365,11465.6571
2012-07-19 11:50:00,75.17,75.25,75.16,75.22,8653.32612222823,54.8437,54.9021,54.8365,54.8802,8653.3261
2012-07-19 11:55:00,75.22,75.25,75.19,75.23,12330.98972417523,54.8802,54.9021,54.8583,54.8875,12330.9897
2012-07-19 12:00:00,75.23,75.25,75.19,75.22,4002.163331530557,54.8875,54.9021,54.8583,54.8802,4002.1633
2012-07-19 12:05:00,75.18,75.24,75.18,75.21,6057.328285559762,54.851,54.8948,54.851,54.8729,6057.3283
2012-07-19 12:10:00,75.21,75.23,75.16,75.2,9626.825310978908,54.8729,54.8875,54.8365,54.8656,9626.8253
2012-07-19 12:15:00,75.19,75.3,75.19,75.3,16982.152514872905,54.8583,54.9386,54.8583,54.9386,16982.1525
2012-07-19 12:20:00,75.3,75.36,75.26,75.36,10816.657652785289,54.9386,54.9824,54.9094,54.9824,10816.6577
2012-07-19 12:25:00,75.34,75.42,75.25,75.25,25743.645213628988,54.9678,55.0261,54.9021,54.9021,25743.6452
2012-07-19 12:30:00,75.25,75.43,75.25,75.34,16008.653326122228,54.9021,55.0334,54.9021,54.9678,16008.6533
2012-07-19 12:35:00,75.35,75.38,75.3,75.33,12439.156300703082,54.9751,54.997,54.9386,54.9605,12439.1563
2012-07-19 12:40:00,75.35,75.46,75.33,75.38,9085.992428339645,54.9751,55.0553,54.9605,54.997,9085.9924
2012-07-19 12:45:00,75.4,75.48,75.38,75.42,5949.161709031909,55.0116,55.0699,54.997,55.0261,5949.1617
2012-07-19 12:50:00,75.4,75.42,75.29,75.32,3785.830178474851,55.0116,55.0261,54.9313,54.9532,3785.8302
2012-07-19 12:55:00,75.33,75.33,75.24,75.24,6165.494862087615,54.9605,54.9605,54.8948,54.8948,6165.4949
2012-07-19 13:00:00,75.24,75.31,75.24,75.31,3028.664142779881,54.8948,54.9459,54.8948,54.9459,3028.6641
2012-07-19 13:05:00,75.3,75.35,75.29,75.33,4651.162790697675,54.9386,54.9751,54.9313,54.9605,4651.1628
2012-07-19 13:10:00,75.32,75.37,75.32,75.34,3569.4970254191453,54.9532,54.9897,54.9532,54.9678,3569.497
2012-07-19 13:15:00,75.36,75.38,75.33,75.34,6706.327744726879,54.9824,54.997,54.9605,54.9678,6706.3277
2012-07-19 13:20:00,75.35,75.36,75.32,75.34,9410.4921579232,54.9751,54.9824,54.9532,54.9678,9410.4922
2012-07-19 13:25:00,75.32,75.35,75.24,75.26,4002.163331530557,54.9532,54.9751,54.8948,54.9094,4002.1633
2012-07-19 13:30:00,75.25,75.28,75.25,75.25,5840.995132504056,54.9021,54.924,54.9021,54.9021,5840.9951
2012-07-19 13:35:00,75.25,75.31,75.23,75.23,4759.329367225527,54.9021,54.9459,54.8875,54.8875,4759.3294
2012-07-19 13:40:00,75.21,75.26,75.21,75.22,6165.494862087615,54.8729,54.9094,54.8729,54.8802,6165.4949
2012-07-19 13:45:00,75.23,75.24,75.12,75.17,9085.992428339645,54.8875,54.8948,54.8073,54.8437,9085.9924
2012-07-19 13:50:00,75.17,75.25,75.17,75.21,5408.328826392644,54.8437,54.9021,54.8437,54.8729,5408.3288
2012-07-19 13:55:00,75.22,75.22,75.08,75.12,13196.322336398052,54.8802,54.8802,54.7781,54.8073,13196.3223
2012-07-19 14:00:00,75.13,75.24,75.12,75.12,11249.3239588967,54.8146,54.8948,54.8073,54.8073,11249.324
2012-07-19 14:05:00,75.15,75.26,75.11,75.26,13304.488912925906,54.8292,54.9094,54.8,54.9094,13304.4889
2012-07-19 14:10:00,75.25,75.3,75.22,75.28,13628.988642509465,54.9021,54.9386,54.8802,54.924,13628.9886
2012-07-19 14:15:00,75.26,75.29,75.22,75.25,10167.658193618172,54.9094,54.9313,54.8802,54.9021,10167.6582
2012-07-19 14:20:00,75.24,75.25,75.16,75.22,5840.995132504056,54.8948,54.9021,54.8365,54.8802,5840.9951
2012-07-19 14:25:00,75.23,75.24,75.2,75.22,6057.328285559762,54.8875,54.8948,54.8656,54.8802,6057.3283
2012-07-19 14:30:00,75.22,75.29,75.17,75.25,10816.657652785289,54.8802,54.9313,54.8437,54.9021,10816.6577
2012-07-19 14:35:00,75.25,75.4,75.25,75.4,15575.987020010816,54.9021,55.0116,54.9021,55.0116,15575.987
2012-07-19 14:40:00,75.37,75.4,75.34,75.36,5408.328826392644,54.9897,55.0116,54.9678,54.9824,5408.3288
2012-07-19 14:45:00,75.36,75.41,75.35,75.41,4326.663061114115,54.9824,55.0189,54.9751,55.0189,4326.6631
2012-07-19 14:50:00,75.41,75.46,75.4,75.43,6706.327744726879,55.0189,55.0553,55.0116,55.0334,6706.3277
2012-07-19 14:55:00,75.45,75.49,75.4,75.41,7679.826933477555,55.048,55.0772,55.0116,55.0189,7679.8269
2012-07-19 15:00:00,75.43,75.43,75.23,75.26,15143.320713899404,55.0334,55.0334,54.8875,54.9094,15143.3207
2012-07-19 15:05:00,75.27,75.33,75.25,75.3,9843.158464034614,54.9167,54.9605,54.9021,54.9386,9843.1585
2012-07-19 15:10:00,75.3,75.34,75.24,75.3,12871.822606814494,54.9386,54.9678,54.8948,54.9386,12871.8226
2012-07-19 15:15:00,75.3,75.34,75.25,75.31,11141.157382368849,54.9386,54.9678,54.9021,54.9459,11141.1574
2012-07-19 15:20:00,75.32,75.34,75.2,75.24,18929.15089237425,54.9532,54.9678,54.8656,54.8948,18929.1509
2012-07-19 15:25:00,75.24,75.29,75.21,75.24,7247.160627366144,54.8948,54.9313,54.8729,54.8948,7247.1606
2012-07-19 15:30:00,75.23,75.3,75.23,75.25,10167.658193618172,54.8875,54.9386,54.8875,54.9021,10167.6582
2012-07-19 15:35:00,75.26,75.38,75.25,75.32,17414.818820984314,54.9094,54.997,54.9021,54.9532,17414.8188
2012-07-19 15:40:00,75.34,75.4,75.34,75.36,27257.97728501893,54.9678,55.0116,54.9678,54.9824,27257.9773
2012-07-19 15:45:00,75.37,75.41,75.33,75.34,58301.78474851271,54.9897,55.0189,54.9605,54.9678,58301.7847
2012-07-19 15:50:00,75.34,75.38,75.25,75.29,38939.96755002704,54.9678,54.997,54.9021,54.9313,38939.9676
2012-07-19 15:55:00,75.29,75.37,75.29,75.33,55164.95402920497,54.9313,54.9897,54.9313,54.9605,55164.954
2012-07-20 09:30:00,74.65,74.88,74.4,74.81,124716.0627366144,54.4644,54.6322,54.282,54.5811,124716.0627
2012-07-20 09:35:00,74.83,74.86,74.71,74.79,8220.65981611682,54.5957,54.6176,54.5081,54.5665,8220.6598
2012-07-20 09:40:00,74.82,74.97,74.75,74.76,9302.32558139535,54.5884,54.6978,54.5373,54.5446,9302.3256
2012-07-20 09:45:00,74.72,74.76,74.52,74.58,9410.4921579232,54.5154,54.5446,54.3695,54.4133,9410.4922
2012-07-20 09:50:00,74.59,74.64,74.52,74.57,7463.49378042185,54.4206,54.4571,54.3695,54.406,7463.4938
2012-07-20 09:55:00,74.58,74.72,74.56,74.65,7571.660356949702,54.4133,54.5154,54.3987,54.4644,7571.6604
2012-07-20 10:00:00,74.65,74.8,74.52,74.8,13953.488372093025,54.4644,54.5738,54.3695,54.5738,13953.4884
2012-07-20 10:05:00,74.8,74.87,74.75,74.81,22931.31422390481,54.5738,54.6249,54.5373,54.5811,22931.3142
2012-07-20 10:10:00,74.77,74.79,74.61,74.61,12871.822606814494,54.5519,54.5665,54.4352,54.4352,12871.8226
2012-07-20 10:15:00,74.63,74.76,74.61,74.71,14926.9875608437,54.4498,54.5446,54.4352,54.5081,14926.9876
2012-07-20 10:20:00,74.72,74.76,74.61,74.63,11790.156841535963,54.5154,54.5446,54.4352,54.4498,11790.1568
2012-07-20 10:25:00,74.64,74.75,74.63,74.67,8761.492698756085,54.4571,54.5373,54.4498,54.479,8761.4927
2012-07-20 10:30:00,74.67,74.7,74.54,74.57,13953.488372093025,54.479,54.5008,54.3841,54.406,13953.4884
2012-07-20 10:35:00,74.56,74.67,74.52,74.58,22606.814494321254,54.3987,54.479,54.3695,54.4133,22606.8145
2012-07-20 10:40:00,74.56,74.62,74.54,74.54,9518.658734451054,54.3987,54.4425,54.3841,54.3841,9518.6587
2012-07-20 10:45:00,74.59,74.65,74.51,74.64,22498.6479177934,54.4206,54.4644,54.3622,54.4571,22498.6479
2012-07-20 10:50:00,74.69,74.76,74.63,74.76,16873.98593834505,54.4935,54.5446,54.4498,54.5446,16873.9859
2012-07-20 10:55:00,74.8,74.8,74.7,74.75,8761.492698756085,54.5738,54.5738,54.5008,54.5373,8761.4927
2012-07-20 11:00:00,74.77,74.84,74.71,74.78,9302.32558139535,54.5519,54.603,54.5081,54.5592,9302.3256
2012-07-20 11:05:00,74.82,74.88,74.75,74.77,7571.660356949702,54.5884,54.6322,54.5373,54.5519,7571.6604
2012-07-20 11:10:00,74.76,74.77,74.63,74.64,5516.495402920497,54.5446,54.5519,54.4498,54.4571,5516.4954
2012-07-20 11:15:00,74.64,74.75,74.6,74.6,10708.491076257436,54.4571,54.5373,54.4279,54.4279,10708.4911
2012-07-20 11:20:00,74.6,74.66,74.54,74.63,9626.825310978908,54.4279,54.4717,54.3841,54.4498,9626.8253
2012-07-20 11:25:00,74.63,74.74,74.63,74.73,8545.159545700379,54.4498,54.53,54.4498,54.5227,8545.1595
2012-07-20 11:30:00,74.74,74.74,74.58,74.58,5840.995132504056,54.53,54.53,54.4133,54.4133,5840.9951
2012-07-20 11:35:00,74.59,74.71,74.59,74.7,6057.328285559762,54.4206,54.5081,54.4206,54.5008,6057.3283
2012-07-20 11:40:00,74.7,74.75,74.67,74.67,6814.494321254732,54.5008,54.5373,54.479,54.479,6814.4943
2012-07-20 11:45:00,74.67,74.87,74.65,74.84,6922.660897782585,54.479,54.6249,54.4644,54.603,6922.6609
2012-07-20 11:50:00,74.85,74.85,74.68,74.68,8977.82585181179,54.6103,54.6103,54.4862,54.4862,8977.8259
2012-07-20 11:55:00,74.71,74.71,74.64,74.64,6489.994591671173,54.5081,54.5081,54.4571,54.4571,6489.9946
2012-07-20 12:00:00,74.65,74.71,74.63,74.69,6706.327744726879,54.4644,54.5081,54.4498,54.4935,6706.3277
2012-07-20 12:05:00,74.7,74.7,74.63,74.63,7787.993510005408,54.5008,54.5008,54.4498,54.4498,7787.9935
2012-07-20 12:10:00,74.64,74.72,74.62,74.63,4651.162790697675,54.4571,54.5154,54.4425,54.4498,4651.1628
2012-07-20 12:15:00,74.63,74.68,74.59,74.61,3136.830719307734,54.4498,54.4862,54.4206,54.4352,3136.8307
2012-07-20 12:20:00,74.57,74.63,74.55,74.62,7787.993510005408,54.406,54.4498,54.3914,54.4425,7787.9935
2012-07-20 12:25:00,74.65,74.69,74.58,74.63,26392.644672796105,54.4644,54.4935,54.4133,54.4498,26392.6447
2012-07-20 12:30:00,74.63,74.64,74.53,74.53,5516.495402920497,54.4498,54.4571,54.3768,54.3768,5516.4954
2012-07-20 12:35:00,74.52,74.57,74.49,74.56,4759.329367225527,54.3695,54.406,54.3476,54.3987,4759.3294
2012-07-20 12:40:00,74.57,74.63,74.52,74.52,7571.660356949702,54.406,54.4498,54.3695,54.3695,7571.6604
2012-07-20 12:45:00,74.53,74.57,74.5,74.5,8545.159545700379,54.3768,54.406,54.3549,54.3549,8545.1595
2012-07-20 12:50:00,74.51,74.55,74.5,74.54,6381.828015143321,54.3622,54.3914,54.3549,54.3841,6381.828
2012-07-20 12:55:00,74.54,74.55,74.48,74.5,14061.654948620877,54.3841,54.3914,54.3403,54.3549,14061.6549
2012-07-20 13:00:00,74.53,74.55,74.47,74.47,8653.32612222823,54.3768,54.3914,54.333,54.333,8653.3261
2012-07-20 13:05:00,74.49,74.49,74.4,74.44,9734.99188750676,54.3476,54.3476,54.282,54.3111,9734.9919
2012-07-20 13:10:00,74.44,74.52,74.41,74.49,7030.8274743104375,54.3111,54.3695,54.2893,54.3476,7030.8275
2012-07-20 13:15:00,74.5,74.51,74.48,74.49,3785.830178474851,54.3549,54.3622,54.3403,54.3476,3785.8302
2012-07-20 13:20:00,74.47,74.49,74.43,74.48,6814.494321254732,54.333,54.3476,54.3038,54.3403,6814.4943
2012-07-20 13:25:00,74.48,74.52,74.43,74.5,7030.8274743104375,54.3403,54.3695,54.3038,54.3549,7030.8275
2012-07-20 13:30:00,74.51,74.54,74.49,74.51,8328.826392644673,54.3622,54.3841,54.3476,54.3622,8328.8264
2012-07-20 13:35:00,74.51,74.56,74.47,74.56,7463.49378042185,54.3622,54.3987,54.333,54.3987,7463.4938
2012-07-20 13:40:00,74.56,74.56,74.47,74.51,8653.32612222823,54.3987,54.3987,54.333,54.3622,8653.3261
2012-07-20 13:45:00,74.49,74.53,74.49,74.52,17198.48566792861,54.3476,54.3768,54.3476,54.3695,17198.4857
2012-07-20 13:50:00,74.52,74.52,74.45,74.45,8653.32612222823,54.3695,54.3695,54.3184,54.3184,8653.3261
2012-07-20 13:55:00,74.45,74.49,74.41,74.46,12439.156300703082,54.3184,54.3476,54.2893,54.3257,12439.1563
2012-07-20 14:00:00,74.46,74.51,74.42,74.5,6273.661438615468,54.3257,54.3622,54.2966,54.3549,6273.6614
2012-07-20 14:05:00,74.53,74.54,74.49,74.52,11898.323418063816,54.3768,54.3841,54.3476,54.3695,11898.3234
2012-07-20 14:10:00,74.53,74.6,74.52,74.54,7571.660356949702,54.3768,54.4279,54.3695,54.3841,7571.6604
2012-07-20 14:15:00,74.53,74.55,74.51,74.55,6706.327744726879,54.3768,54.3914,54.3622,54.3914,6706.3277
2012-07-20 14:20:00,74.56,74.59,74.46,74.48,6814.494321254732,54.3987,54.4206,54.3257,54.3403,6814.4943
2012-07-20 14:25:00,74.5,74.52,74.47,74.5,6706.327744726879,54.3549,54.3695,54.333,54.3549,6706.3277
2012-07-20 14:30:00,74.49,74.51,74.45,74.5,7679.826933477555,54.3476,54.3622,54.3184,54.3549,7679.8269
2012-07-20 14:35:00,74.5,74.5,74.4,74.44,8977.82585181179,54.3549,54.3549,54.282,54.3111,8977.8259
2012-07-20 14:40:00,74.44,74.45,74.39,74.43,4326.663061114115,54.3111,54.3184,54.2747,54.3038,4326.6631
2012-07-20 14:45:00,74.42,74.44,74.38,74.42,4867.49594375338,54.2966,54.3111,54.2674,54.2966,4867.4959
2012-07-20 14:50:00,74.45,74.46,74.41,74.41,5624.66197944835,54.3184,54.3257,54.2893,54.2893,5624.662
2012-07-20 14:55:00,74.42,74.43,74.33,74.34,11465.657111952409,54.2966,54.3038,54.2309,54.2382,11465.6571
2012-07-20 15:00:00,74.36,74.39,74.35,74.38,9626.825310978908,54.2528,54.2747,54.2455,54.2674,9626.8253
2012-07-20 15:05:00,74.38,74.41,74.37,74.4,12763.656030286642,54.2674,54.2893,54.2601,54.282,12763.656
2012-07-20 15:10:00,74.41,74.43,74.36,74.39,11032.990805840996,54.2893,54.3038,54.2528,54.2747,11032.9908
2012-07-20 15:15:00,74.39,74.45,74.39,74.4,14061.654948620877,54.2747,54.3184,54.2747,54.282,14061.6549
2012-07-20 15:20:00,74.41,74.49,74.39,74.49,9843.158464034614,54.2893,54.3476,54.2747,54.3476,9843.1585
2012-07-20 15:25:00,74.49,74.5,74.39,74.39,9194.159004867495,54.3476,54.3549,54.2747,54.2747,9194.159
2012-07-20 15:30:00,74.39,74.44,74.37,74.39,17955.65170362358,54.2747,54.3111,54.2601,54.2747,17955.6517
2012-07-20 15:35:00,74.39,74.48,74.39,74.46,12330.98972417523,54.2747,54.3403,54.2747,54.3257,12330.9897
2012-07-20 15:40:00,74.46,74.52,74.42,74.42,17414.818820984314,54.3257,54.3695,54.2966,54.2966,17414.8188
2012-07-20 15:45:00,74.44,74.51,74.42,74.45,39156.30070308274,54.3111,54.3622,54.2966,54.3184,39156.3007
2012-07-20 15:50:00,74.43,74.44,74.38,74.39,41752.29853975122,54.3038,54.3111,54.2674,54.2747,41752.2985
2012-07-20 15:55:00,74.39,74.42,74.31,74.4,109789.07517577067,54.2747,54.2966,54.2163,54.282,109789.0752
2012-07-23 09:30:00,73.22,73.23,73.08,73.13,29853.9751216874,53.421,53.4283,53.3189,53.3554,29853.9751
2012-07-23 09:35:00,73.11,73.38,73.05,73.22,17847.485127095726,53.3408,53.5378,53.297,53.421,17847.4851
2012-07-23 09:40:00,73.22,73.29,73.15,73.16,21308.81557598702,53.421,53.4721,53.37,53.3773,21308.8156
2012-07-23 09:45:00,73.16,73.29,73.15,73.22,16549.486208761493,53.3773,53.4721,53.37,53.421,16549.4862
2012-07-23 09:50:00,73.18,73.27,73.15,73.22,8869.659275283937,53.3919,53.4575,53.37,53.421,8869.6593
2012-07-23 09:55:00,73.21,73.29,73.19,73.24,12871.822606814494,53.4137,53.4721,53.3991,53.4356,12871.8226
2012-07-23 10:00:00,73.22,73.28,73.15,73.22,36452.13628988642,53.421,53.4648,53.37,53.421,36452.1363
2012-07-23 10:05:00,73.18,73.28,73.16,73.19,13845.32179556517,53.3919,53.4648,53.3773,53.3991,13845.3218
2012-07-23 10:10:00,73.16,73.29,73.15,73.17,10275.824770146024,53.3773,53.4721,53.37,53.3846,10275.8248
2012-07-23 10:15:00,73.16,73.32,73.16,73.29,13737.155219037317,53.3773,53.494,53.3773,53.4721,13737.1552
2012-07-23 10:20:00,73.26,73.32,73.19,73.3,4326.663061114115,53.4502,53.494,53.3991,53.4794,4326.6631
2012-07-23 10:25:00,73.29,73.29,73.22,73.22,6489.994591671173,53.4721,53.4721,53.421,53.421,6489.9946
2012-07-23 10:30:00,73.24,73.29,73.2,73.27,8220.65981611682,53.4356,53.4721,53.4064,53.4575,8220.6598
2012-07-23 10:35:00,73.22,73.33,73.22,73.25,23472.14710654408,53.421,53.5013,53.421,53.4429,23472.1471
2012-07-23 10:40:00,73.26,73.32,73.24,73.27,12979.989183342346,53.4502,53.494,53.4356,53.4575,12979.9892
2012-07-23 10:45:00,73.27,73.27,73.16,73.21,8761.492698756085,53.4575,53.4575,53.3773,53.4137,8761.4927
2012-07-23 10:50:00,73.19,73.26,73.09,73.13,8977.82585181179,53.3991,53.4502,53.3262,53.3554,8977.8259
2012-07-23 10:55:00,73.13,73.16,73.07,73.12,7463.49378042185,53.3554,53.3773,53.3116,53.3481,7463.4938
2012-07-23 11:00:00,73.13,73.19,73.11,73.19,9626.825310978908,53.3554,53.3991,53.3408,53.3991,9626.8253
2012-07-23 11:05:00,73.17,73.17,73.08,73.1,8328.826392644673,53.3846,53.3846,53.3189,53.3335,8328.8264
2012-07-23 11:10:00,73.13,73.19,73.08,73.08,8220.65981611682,53.3554,53.3991,53.3189,53.3189,8220.6598
2012-07-23 11:15:00,73.07,73.21,73.07,73.21,19253.65062195781,53.3116,53.4137,53.3116,53.4137,19253.6506
2012-07-23 11:20:00,73.2,73.29,73.2,73.24,7030.8274743104375,53.4064,53.4721,53.4064,53.4356,7030.8275
2012-07-23 11:25:00,73.25,73.37,73.23,73.37,6598.161168199026,53.4429,53.5305,53.4283,53.5305,6598.1612
2012-07-23 11:30:00,73.37,73.51,73.36,73.42,11141.157382368849,53.5305,53.6326,53.5232,53.567,11141.1574
2012-07-23 11:35:00,73.41,73.44,73.33,73.4,8220.65981611682,53.5597,53.5815,53.5013,53.5524,8220.6598
2012-07-23 11:40:00,73.38,73.4,73.29,73.35,7571.660356949702,53.5378,53.5524,53.4721,53.5159,7571.6604
2012-07-23 11:45:00,73.35,73.44,73.34,73.41,18712.81773931855,53.5159,53.5815,53.5086,53.5597,18712.8177
2012-07-23 11:50:00,73.41,73.51,73.39,73.48,22065.98161168199,53.5597,53.6326,53.5451,53.6107,22065.9816
2012-07-23 11:55:00,73.52,73.57,73.47,73.47,5624.66197944835,53.6399,53.6764,53.6034,53.6034,5624.662
2012-07-23 12:00:00,73.46,73.5,73.41,73.41,3461.3304488912927,53.5961,53.6253,53.5597,53.5597,3461.3304
2012-07-23 12:05:00,73.41,73.46,73.36,73.42,16765.819361817197,53.5597,53.5961,53.5232,53.567,16765.8194
2012-07-23 12:10:00,73.41,73.49,73.33,73.34,3785.830178474851,53.5597,53.618,53.5013,53.5086,3785.8302
2012-07-23 12:15:00,73.34,73.35,73.2,73.2,3244.9972958355866,53.5086,53.5159,53.4064,53.4064,3244.9973
2012-07-23 12:20:00,73.2,73.29,73.19,73.29,3569.4970254191453,53.4064,53.4721,53.3991,53.4721,3569.497
2012-07-23 12:25:00,73.28,73.33,73.28,73.31,2487.8312601406165,53.4648,53.5013,53.4648,53.4867,2487.8313
2012-07-23 12:30:00,73.29,73.29,73.23,73.29,6922.660897782585,53.4721,53.4721,53.4283,53.4721,6922.6609
2012-07-23 12:35:00,73.32,73.34,73.25,73.27,4975.662520281233,53.494,53.5086,53.4429,53.4575,4975.6625
2012-07-23 12:40:00,73.26,73.3,73.26,73.29,3677.6636019469984,53.4502,53.4794,53.4502,53.4721,3677.6636
2012-07-23 12:45:00,73.3,73.4,73.3,73.36,8761.492698756085,53.4794,53.5524,53.4794,53.5232,8761.4927
2012-07-23 12:50:00,73.35,73.48,73.32,73.47,12114.656571119524,53.5159,53.6107,53.494,53.6034,12114.6566
2012-07-23 12:55:00,73.43,73.58,73.43,73.52,11249.3239588967,53.5743,53.6837,53.5743,53.6399,11249.324
2012-07-23 13:00:00,73.52,73.52,73.41,73.46,9410.4921579232,53.6399,53.6399,53.5597,53.5961,9410.4922
2012-07-23 13:05:00,73.48,73.49,73.42,73.45,4975.662520281233,53.6107,53.618,53.567,53.5888,4975.6625
2012-07-23 13:10:00,73.46,73.49,73.41,73.47,3785.830178474851,53.5961,53.618,53.5597,53.6034,3785.8302
2012-07-23 13:15:00,73.45,73.49,73.43,73.46,9843.158464034614,53.5888,53.618,53.5743,53.5961,9843.1585
2012-07-23 13:20:00,73.46,73.5,73.44,73.48,6057.328285559762,53.5961,53.6253,53.5815,53.6107,6057.3283
2012-07-23 13:25:00,73.47,73.47,73.38,73.4,15035.154137371552,53.6034,53.6034,53.5378,53.5524,15035.1541
2012-07-23 13:30:00,73.41,73.43,73.36,73.37,8653.32612222823,53.5597,53.5743,53.5232,53.5305,8653.3261
2012-07-23 13:35:00,73.4,73.41,73.31,73.37,5949.161709031909,53.5524,53.5597,53.4867,53.5305,5949.1617
2012-07-23 13:40:00,73.4,73.49,73.39,73.48,3677.6636019469984,53.5524,53.618,53.5451,53.6107,3677.6636
2012-07-23 13:45:00,73.46,73.46,73.41,73.41,5949.161709031909,53.5961,53.5961,53.5597,53.5597,5949.1617
2012-07-23 13:50:00,73.41,73.46,73.39,73.45,13412.655489453758,53.5597,53.5961,53.5451,53.5888,13412.6555
2012-07-23 13:55:00,73.46,73.54,73.45,73.53,7679.826933477555,53.5961,53.6545,53.5888,53.6472,7679.8269
2012-07-23 14:00:00,73.52,73.58,73.52,73.53,7571.660356949702,53.6399,53.6837,53.6399,53.6472,7571.6604
2012-07-23 14:05:00,73.54,73.62,73.53,73.57,23688.480259599783,53.6545,53.7129,53.6472,53.6764,23688.4803
2012-07-23 14:10:00,73.59,73.62,73.55,73.55,11898.323418063816,53.691,53.7129,53.6618,53.6618,11898.3234
2012-07-23 14:15:00,73.57,73.6,73.51,73.51,4326.663061114115,53.6764,53.6983,53.6326,53.6326,4326.6631
2012-07-23 14:20:00,73.51,73.51,73.35,73.39,2704.164413196322,53.6326,53.6326,53.5159,53.5451,2704.1644
2012-07-23 14:25:00,73.37,73.43,73.3,73.3,9734.99188750676,53.5305,53.5743,53.4794,53.4794,9734.9919
2012-07-23 14:30:00,73.33,73.44,73.31,73.32,6706.327744726879,53.5013,53.5815,53.4867,53.494,6706.3277
2012-07-23 14:35:00,73.35,73.41,73.35,73.38,3677.6636019469984,53.5159,53.5597,53.5159,53.5378,3677.6636
2012-07-23 14:40:00,73.4,73.41,73.36,73.4,6273.661438615468,53.5524,53.5597,53.5232,53.5524,6273.6614
2012-07-23 14:45:00,73.38,73.41,73.37,73.41,6706.327744726879,53.5378,53.5597,53.5305,53.5597,6706.3277
2012-07-23 14:50:00,73.41,73.41,73.32,73.34,7463.49378042185,53.5597,53.5597,53.494,53.5086,7463.4938
2012-07-23 14:55:00,73.35,73.41,73.35,73.36,6057.328285559762,53.5159,53.5597,53.5159,53.5232,6057.3283
2012-07-23 15:00:00,73.36,73.36,73.26,73.34,9626.825310978908,53.5232,53.5232,53.4502,53.5086,9626.8253
2012-07-23 15:05:00,73.31,73.41,73.31,73.38,14602.48783126014,53.4867,53.5597,53.4867,53.5378,14602.4878
2012-07-23 15:10:00,73.37,73.41,73.33,73.33,9734.99188750676,53.5305,53.5597,53.5013,53.5013,9734.9919
2012-07-23 15:15:00,73.34,73.45,73.34,73.45,12871.822606814494,53.5086,53.5888,53.5086,53.5888,12871.8226
2012-07-23 15:20:00,73.46,73.63,73.45,73.63,14494.321254732287,53.5961,53.7202,53.5888,53.7202,14494.3213
2012-07-23 15:25:00,73.63,73.8,73.63,73.8,13304.488912925906,53.7202,53.8442,53.7202,53.8442,13304.4889
2012-07-23 15:30:00,73.81,73.87,73.75,73.79,30827.474310438072,53.8515,53.8953,53.8077,53.8369,30827.4743
2012-07-23 15:35:00,73.79,73.79,73.75,73.78,10708.491076257436,53.8369,53.8369,53.8077,53.8296,10708.4911
2012-07-23 15:40:00,73.76,73.78,73.63,73.71,19794.48350459708,53.815,53.8296,53.7202,53.7785,19794.4835
2012-07-23 15:45:00,73.74,73.89,73.73,73.77,40129.79989183342,53.8004,53.9099,53.7931,53.8223,40129.7999
2012-07-23 15:50:00,73.78,73.79,73.66,73.71,30502.97458085452,53.8296,53.8369,53.7421,53.7785,30502.9746
2012-07-23 15:55:00,73.72,73.78,73.56,73.58,48566.792861005946,53.7858,53.8296,53.6691,53.6837,48566.7929
2012-07-24 09:30:00,73.47,74.04,72.92,73.52,36343.96971335857,53.6034,54.0193,53.2022,53.6399,36343.9697
2012-07-24 09:35:00,73.55,73.67,73.1,73.15,39372.633856138455,53.6618,53.7494,53.3335,53.37,39372.6339
2012-07-24 09:40:00,73.16,73.29,72.96,73.09,18820.984315846403,53.3773,53.4721,53.2313,53.3262,18820.9843
2012-07-24 09:45:00,73.12,73.12,72.71,72.71,39697.13358572201,53.3481,53.3481,53.0489,53.0489,39697.1336
2012-07-24 09:50:00,72.71,72.95,72.71,72.77,15792.320173066522,53.0489,53.224,53.0489,53.0927,15792.3202
2012-07-24 09:55:00,72.74,72.9,72.51,72.64,43482.96376419686,53.0708,53.1876,52.903,52.9979,43482.9638
2012-07-24 10:00:00,72.72,72.72,72.37,72.47,30394.808004326664,53.0562,53.0562,52.8009,52.8738,30394.808
2012-07-24 10:05:00,72.48,72.5,72.39,72.47,10383.991346673878,52.8811,52.8957,52.8155,52.8738,10383.9913
2012-07-24 10:10:00,72.52,72.9,72.49,72.81,21741.48188209843,52.9103,53.1876,52.8884,53.1219,21741.4819
2012-07-24 10:15:00,72.79,72.79,72.63,72.69,12439.156300703082,53.1073,53.1073,52.9906,53.0344,12439.1563
2012-07-24 10:20:00,72.69,72.74,72.66,72.71,18280.15143320714,53.0344,53.0708,53.0125,53.0489,18280.1514
2012-07-24 10:25:00,72.71,72.79,72.68,72.73,8761.492698756085,53.0489,53.1073,53.0271,53.0635,8761.4927
2012-07-24 10:30:00,72.72,73.02,72.69,73.02,12006.489994591671,53.0562,53.2751,53.0344,53.2751,12006.49
2012-07-24 10:35:00,73.03,73.36,73.0,73.24,16873.98593834505,53.2824,53.5232,53.2605,53.4356,16873.9859
2012-07-24 10:40:00,73.21,73.26,72.8,72.81,17306.65224445646,53.4137,53.4502,53.1146,53.1219,17306.6522
2012-07-24 10:45:00,72.81,72.87,72.48,72.56,19037.317468902107,53.1219,53.1657,52.8811,52.9395,19037.3175
2012-07-24 10:50:00,72.55,72.82,72.55,72.8,8653.32612222823,52.9322,53.1292,52.9322,53.1146,8653.3261
2012-07-24 10:55:00,72.78,72.84,72.77,72.83,6057.328285559762,53.1,53.1438,53.0927,53.1365,6057.3283
2012-07-24 11:00:00,72.81,72.88,72.73,72.88,11573.82368848026,53.1219,53.173,53.0635,53.173,11573.8237
2012-07-24 11:05:00,72.87,72.88,72.71,72.71,5083.829096809086,53.1657,53.173,53.0489,53.0489,5083.8291
2012-07-24 11:10:00,72.73,72.8,72.68,72.77,6165.494862087615,53.0635,53.1146,53.0271,53.0927,6165.4949
2012-07-24 11:15:00,72.78,72.89,72.74,72.85,4651.162790697675,53.1,53.1803,53.0708,53.1511,4651.1628
2012-07-24 11:20:00,72.88,72.94,72.83,72.91,4542.9962141698215,53.173,53.2168,53.1365,53.1949,4542.9962
2012-07-24 11:25:00,72.89,72.94,72.82,72.84,6922.660897782585,53.1803,53.2168,53.1292,53.1438,6922.6609
2012-07-24 11:30:00,72.82,72.87,72.75,72.75,8545.159545700379,53.1292,53.1657,53.0781,53.0781,8545.1595
2012-07-24 11:35:00,72.81,72.84,72.55,72.62,16224.986479177933,53.1219,53.1438,52.9322,52.9833,16224.9865
2012-07-24 11:40:00,72.62,72.64,72.55,72.57,4434.8296376419685,52.9833,52.9979,52.9322,52.9468,4434.8296
2012-07-24 11:45:00,72.54,72.64,72.5,72.63,7138.994050838291,52.9249,52.9979,52.8957,52.9906,7138.9941
2012-07-24 11:50:00,72.62,72.62,72.5,72.55,6922.660897782585,52.9833,52.9833,52.8957,52.9322,6922.6609
2012-07-24 11:55:00,72.54,72.57,72.47,72.54,2920.497566252028,52.9249,52.9468,52.8738,52.9249,2920.4976
2012-07-24 12:00:00,72.48,72.48,72.21,72.24,10383.991346673878,52.8811,52.8811,52.6841,52.706,10383.9913
2012-07-24 12:05:00,72.24,72.3,72.21,72.3,6273.661438615468,52.706,52.7498,52.6841,52.7498,6273.6614
2012-07-24 12:10:00,72.29,72.31,72.21,72.23,4002.163331530557,52.7425,52.7571,52.6841,52.6987,4002.1633
2012-07-24 12:15:00,72.24,72.24,72.06,72.08,17090.319091400757,52.706,52.706,52.5747,52.5893,17090.3191
2012-07-24 12:20:00,72.08,72.08,71.75,71.83,16008.653326122228,52.5893,52.5893,52.3485,52.4069,16008.6533
2012-07-24 12:25:00,71.84,71.94,71.82,71.94,5408.328826392644,52.4142,52.4872,52.3996,52.4872,5408.3288
2012-07-24 12:30:00,71.94,71.98,71.91,71.93,3893.996755002704,52.4872,52.5163,52.4653,52.4799,3893.9968
2012-07-24 12:35:00,71.94,72.07,71.92,72.02,5732.828555976204,52.4872,52.582,52.4726,52.5455,5732.8286
2012-07-24 12:40:00,72.0,72.03,71.91,71.94,5624.66197944835,52.5309,52.5528,52.4653,52.4872,5624.662
2012-07-24 12:45:00,71.94,71.96,71.92,71.95,2595.997836668469,52.4872,52.5017,52.4726,52.4945,2595.9978
2012-07-24 12:50:00,71.91,71.94,71.82,71.92,5732.828555976204,52.4653,52.4872,52.3996,52.4726,5732.8286
2012-07-24 12:55:00,71.93,72.14,71.92,72.13,9194.159004867495,52.4799,52.6331,52.4726,52.6258,9194.159
2012-07-24 13:00:00,72.13,72.15,72.08,72.15,5191.995673336939,52.6258,52.6404,52.5893,52.6404,5191.9957
2012-07-24 13:05:00,72.15,72.18,72.1,72.16,44131.96322336398,52.6404,52.6623,52.6039,52.6477,44131.9632
2012-07-24 13:10:00,72.16,72.27,72.15,72.27,6814.494321254732,52.6477,52.7279,52.6404,52.7279,6814.4943
2012-07-24 13:15:00,72.25,72.33,72.23,72.31,5083.829096809086,52.7133,52.7717,52.6987,52.7571,5083.8291
2012-07-24 13:20:00,72.31,72.37,72.31,72.37,3893.996755002704,52.7571,52.8009,52.7571,52.8009,3893.9968
2012-07-24 13:25:00,72.36,72.37,72.31,72.33,10275.824770146024,52.7936,52.8009,52.7571,52.7717,10275.8248
2012-07-24 13:30:00,72.33,72.38,72.26,72.37,4867.49594375338,52.7717,52.8082,52.7206,52.8009,4867.4959
2012-07-24 13:35:00,72.38,72.43,72.37,72.42,5732.828555976204,52.8082,52.8447,52.8009,52.8374,5732.8286
2012-07-24 13:40:00,72.4,72.43,72.32,72.33,6057.328285559762,52.8228,52.8447,52.7644,52.7717,6057.3283
2012-07-24 13:45:00,72.36,72.48,72.36,72.36,8220.65981611682,52.7936,52.8811,52.7936,52.7936,8220.6598
2012-07-24 13:50:00,72.36,72.55,72.36,72.55,11790.156841535963,52.7936,52.9322,52.7936,52.9322,11790.1568
2012-07-24 13:55:00,72.55,72.63,72.5,72.51,10708.491076257436,52.9322,52.9906,52.8957,52.903,10708.4911
2012-07-24 14:00:00,72.53,72.56,72.46,72.46,8328.826392644673,52.9176,52.9395,52.8665,52.8665,8328.8264
2012-07-24 14:05:00,72.47,72.5,72.43,72.45,8761.492698756085,52.8738,52.8957,52.8447,52.8592,8761.4927
2012-07-24 14:10:00,72.43,72.49,72.42,72.43,8004.326663061114,52.8447,52.8884,52.8374,52.8447,8004.3267
2012-07-24 14:15:00,72.44,72.54,72.44,72.46,4759.329367225527,52.852,52.9249,52.852,52.8665,4759.3294
2012-07-24 14:20:00,72.44,72.51,72.42,72.43,8328.826392644673,52.852,52.903,52.8374,52.8447,8328.8264
2012-07-24 14:25:00,72.43,72.44,72.26,72.31,11249.3239588967,52.8447,52.852,52.7206,52.7571,11249.324
2012-07-24 14:30:00,72.31,72.33,72.26,72.3,8328.826392644673,52.7571,52.7717,52.7206,52.7498,8328.8264
2012-07-24 14:35:00,72.29,72.32,72.24,72.31,12330.98972417523,52.7425,52.7644,52.706,52.7571,12330.9897
2012-07-24 14:40:00,72.3,72.31,72.28,72.31,9194.159004867495,52.7498,52.7571,52.7352,52.7571,9194.159
2012-07-24 14:45:00,72.29,72.31,72.25,72.29,10059.491617090318,52.7425,52.7571,52.7133,52.7425,10059.4916
2012-07-24 14:50:00,72.29,72.33,72.24,72.3,10059.491617090318,52.7425,52.7717,52.706,52.7498,10059.4916
2012-07-24 14:55:00,72.3,72.42,72.29,72.41,18280.15143320714,52.7498,52.8374,52.7425,52.8301,18280.1514
2012-07-24 15:00:00,72.4,72.4,72.33,72.37,8977.82585181179,52.8228,52.8228,52.7717,52.8009,8977.8259
2012-07-24 15:05:00,72.37,72.43,72.28,72.33,22174.14818820984,52.8009,52.8447,52.7352,52.7717,22174.1482
2012-07-24 15:10:00,72.31,72.43,72.31,72.41,25527.312060573284,52.7571,52.8447,52.7571,52.8301,25527.3121
2012-07-24 15:15:00,72.41,72.46,72.34,72.42,22606.814494321254,52.8301,52.8665,52.779,52.8374,22606.8145
2012-07-24 15:20:00,72.39,72.65,72.35,72.65,18496.484586262843,52.8155,53.0052,52.7863,53.0052,18496.4846
2012-07-24 15:25:00,72.69,72.78,72.55,72.78,23039.480800432662,53.0344,53.1,52.9322,53.1,23039.4808
2012-07-24 15:30:00,72.78,72.85,72.76,72.76,47052.46078961601,53.1,53.1511,53.0854,53.0854,47052.4608
2012-07-24 15:35:00,72.76,72.82,72.67,72.8,35586.8036776636,53.0854,53.1292,53.0198,53.1146,35586.8037
2012-07-24 15:40:00,72.8,72.89,72.71,72.71,34505.13791238507,53.1146,53.1803,53.0489,53.0489,34505.1379
2012-07-24 15:45:00,72.71,72.76,72.59,72.67,35694.97025419145,53.0489,53.0854,52.9614,53.0198,35694.9703
2012-07-24 15:50:00,72.69,72.96,72.64,72.95,59058.95078420768,53.0344,53.2313,52.9979,53.224,59058.9508
2012-07-24 15:55:00,72.97,73.0,72.85,72.88,68577.60951865873,53.2386,53.2605,53.1511,53.173,68577.6095
2012-07-25 09:30:00,73.26,73.46,72.89,73.46,58842.61763115197,53.4502,53.5961,53.1803,53.5961,58842.6176
2012-07-25 09:35:00,73.45,73.79,73.29,73.77,60356.94970254191,53.5888,53.8369,53.4721,53.8223,60356.9497
2012-07-25 09:40:00,73.81,73.81,73.55,73.64,36127.63656030287,53.8515,53.8515,53.6618,53.7275,36127.6366
2012-07-25 09:45:00,73.61,73.63,73.3,73.34,19469.98377501352,53.7056,53.7202,53.4794,53.5086,19469.9838
2012-07-25 09:50:00,73.34,73.34,73.29,73.32,12655.489453758788,53.5086,53.5086,53.4721,53.494,12655.4895
2012-07-25 09:55:00,73.3,73.52,73.28,73.51,24012.979989183343,53.4794,53.6399,53.4648,53.6326,24012.98
2012-07-25 10:00:00,73.43,73.44,73.04,73.04,54732.28772309356,53.5743,53.5815,53.2897,53.2897,54732.2877
2012-07-25 10:05:00,73.04,73.19,72.97,73.06,70200.10816657652,53.2897,53.3991,53.2386,53.3043,70200.1082
2012-07-25 10:10:00,73.04,73.3,73.03,73.3,36452.13628988642,53.2897,53.4794,53.2824,53.4794,36452.1363
2012-07-25 10:15:00,73.31,73.41,73.26,73.35,30827.474310438072,53.4867,53.5597,53.4502,53.5159,30827.4743
2012-07-25 10:20:00,73.35,73.42,73.32,73.32,48999.45916711736,53.5159,53.567,53.494,53.494,48999.4592
2012-07-25 10:25:00,73.35,73.44,73.26,73.42,46187.128177393184,53.5159,53.5815,53.4502,53.567,46187.1282
2012-07-25 10:30:00,73.42,73.42,73.28,73.29,21957.815035154137,53.567,53.567,53.4648,53.4721,21957.815
2012-07-25 10:35:00,73.29,73.43,73.27,73.39,9410.4921579232,53.4721,53.5743,53.4575,53.5451,9410.4922
2012-07-25 10:40:00,73.41,73.49,73.38,73.43,21633.315305570577,53.5597,53.618,53.5378,53.5743,21633.3153
2012-07-25 10:45:00,73.42,73.51,73.39,73.43,59924.2833964305,53.567,53.6326,53.5451,53.5743,59924.2834
2012-07-25 10:50:00,73.44,73.46,73.38,73.41,33964.30502974581,53.5815,53.5961,53.5378,53.5597,33964.305
2012-07-25 10:55:00,73.4,73.47,73.39,73.43,15792.320173066522,53.5524,53.6034,53.5451,53.5743,15792.3202
2012-07-25 11:00:00,73.42,73.46,73.38,73.43,17631.15197404002,53.567,53.5961,53.5378,53.5743,17631.152
2012-07-25 11:05:00,73.44,73.49,73.4,73.43,8436.992969172525,53.5815,53.618,53.5524,53.5743,8436.993
2012-07-25 11:10:00,73.42,73.5,73.42,73.49,10816.657652785289,53.567,53.6253,53.567,53.618,10816.6577
2012-07-25 11:15:00,73.51,73.65,73.51,73.57,16008.653326122228,53.6326,53.7348,53.6326,53.6764,16008.6533
2012-07-25 11:20:00,73.57,73.61,73.45,73.45,9626.825310978908,53.6764,53.7056,53.5888,53.5888,9626.8253
2012-07-25 11:25:00,73.44,73.55,73.41,73.42,18712.81773931855,53.5815,53.6618,53.5597,53.567,18712.8177
2012-07-25 11:30:00,73.42,73.47,73.41,73.47,10600.324499729582,53.567,53.6034,53.5597,53.6034,10600.3245
2012-07-25 11:35:00,73.42,73.48,73.39,73.48,8220.65981611682,53.567,53.6107,53.5451,53.6107,8220.6598
2012-07-25 11:40:00,73.46,73.46,73.3,73.3,12222.823147647376,53.5961,53.5961,53.4794,53.4794,12222.8231
2012-07-25 11:45:00,73.3,73.41,73.3,73.31,10275.824770146024,53.4794,53.5597,53.4794,53.4867,10275.8248
2012-07-25 11:50:00,73.3,73.42,73.3,73.41,16549.486208761493,53.4794,53.567,53.4794,53.5597,16549.4862
2012-07-25 11:55:00,73.42,73.44,73.37,73.4,10708.491076257436,53.567,53.5815,53.5305,53.5524,10708.4911
2012-07-25 12:00:00,73.4,73.45,73.35,73.43,13737.155219037317,53.5524,53.5888,53.5159,53.5743,13737.1552
2012-07-25 12:05:00,73.46,73.48,73.35,73.35,15035.154137371552,53.5961,53.6107,53.5159,53.5159,15035.1541
2012-07-25 12:10:00,73.36,73.37,73.27,73.3,22065.98161168199,53.5232,53.5305,53.4575,53.4794,22065.9816
2012-07-25 12:15:00,73.32,73.42,73.23,73.23,19686.316928069227,53.494,53.567,53.4283,53.4283,19686.3169
2012-07-25 12:20:00,73.26,73.29,73.23,73.25,15575.987020010816,53.4502,53.4721,53.4283,53.4429,15575.987
2012-07-25 12:25:00,73.25,73.25,73.19,73.22,9518.658734451054,53.4429,53.4429,53.3991,53.421,9518.6587
2012-07-25 12:30:00,73.22,73.29,73.2,73.27,17090.319091400757,53.421,53.4721,53.4064,53.4575,17090.3191
2012-07-25 12:35:00,73.26,73.33,73.26,73.32,7030.8274743104375,53.4502,53.5013,53.4502,53.494,7030.8275
2012-07-25 12:40:00,73.32,73.37,73.27,73.31,11573.82368848026,53.494,53.5305,53.4575,53.4867,11573.8237
2012-07-25 12:45:00,73.31,73.53,73.3,73.44,10275.824770146024,53.4867,53.6472,53.4794,53.5815,10275.8248
2012-07-25 12:50:00,73.41,73.43,73.39,73.4,7247.160627366144,53.5597,53.5743,53.5451,53.5524,7247.1606
2012-07-25 12:55:00,73.4,73.41,73.38,73.39,5191.995673336939,53.5524,53.5597,53.5378,53.5451,5191.9957
2012-07-25 13:00:00,73.39,73.48,73.38,73.41,13088.1557598702,53.5451,53.6107,53.5378,53.5597,13088.1558
2012-07-25 13:05:00,73.41,73.44,73.4,73.42,8977.82585181179,53.5597,53.5815,53.5524,53.567,8977.8259
2012-07-25 13:10:00,73.41,73.44,73.39,73.42,12979.989183342346,53.5597,53.5815,53.5451,53.567,12979.9892
2012-07-25 13:15:00,73.43,73.51,73.43,73.46,13412.655489453758,53.5743,53.6326,53.5743,53.5961,13412.6555
2012-07-25 13:20:00,73.46,73.46,73.41,73.46,10275.824770146024,53.5961,53.5961,53.5597,53.5961,10275.8248
2012-07-25 13:25:00,73.46,73.47,73.41,73.41,6922.660897782585,53.5961,53.6034,53.5597,53.5597,6922.6609
2012-07-25 13:30:00,73.4,73.44,73.39,73.42,10816.657652785289,53.5524,53.5815,53.5451,53.567,10816.6577
2012-07-25 13:35:00,73.44,73.71,73.42,73.67,17198.48566792861,53.5815,53.7785,53.567,53.7494,17198.4857
2012-07-25 13:40:00,73.63,73.63,73.5,73.5,7679.826933477555,53.7202,53.7202,53.6253,53.6253,7679.8269
2012-07-25 13:45:00,73.5,73.52,73.39,73.4,54407.787993510006,53.6253,53.6399,53.5451,53.5524,54407.788
2012-07-25 13:50:00,73.4,73.52,73.4,73.45,17090.319091400757,53.5524,53.6399,53.5524,53.5888,17090.3191
2012-07-25 13:55:00,73.47,73.56,73.47,73.55,9951.325040562466,53.6034,53.6691,53.6034,53.6618,9951.325
2012-07-25 14:00:00,73.56,73.56,73.41,73.45,12763.656030286642,53.6691,53.6691,53.5597,53.5888,12763.656
2012-07-25 14:05:00,73.44,73.47,73.41,73.41,7247.160627366144,53.5815,53.6034,53.5597,53.5597,7247.1606
2012-07-25 14:10:00,73.41,73.5,73.4,73.48,13304.488912925906,53.5597,53.6253,53.5524,53.6107,13304.4889
2012-07-25 14:15:00,73.46,73.5,73.42,73.43,13304.488912925906,53.5961,53.6253,53.567,53.5743,13304.4889
2012-07-25 14:20:00,73.42,73.53,73.42,73.48,75932.93672255272,53.567,53.6472,53.567,53.6107,75932.9367
2012-07-25 14:25:00,73.5,73.53,73.46,73.48,13088.1557598702,53.6253,53.6472,53.5961,53.6107,13088.1558
2012-07-25 14:30:00,73.48,73.48,73.4,73.41,13196.322336398052,53.6107,53.6107,53.5524,53.5597,13196.3223
2012-07-25 14:35:00,73.4,73.45,73.38,73.39,15035.154137371552,53.5524,53.5888,53.5378,53.5451,15035.1541
2012-07-25 14:40:00,73.38,73.41,73.36,73.38,15467.820443482964,53.5378,53.5597,53.5232,53.5378,15467.8204
2012-07-25 14:45:00,73.38,73.41,73.36,73.38,11898.323418063816,53.5378,53.5597,53.5232,53.5378,11898.3234
2012-07-25 14:50:00,73.38,73.41,73.37,73.38,24878.312601406164,53.5378,53.5597,53.5305,53.5378,24878.3126
2012-07-25 14:55:00,73.37,73.41,73.36,73.38,18604.6511627907,53.5305,53.5597,53.5232,53.5378,18604.6512
2012-07-25 15:00:00,73.38,73.4,73.31,73.35,17847.485127095726,53.5378,53.5524,53.4867,53.5159,17847.4851
2012-07-25 15:05:00,73.34,73.41,73.33,73.38,18820.984315846403,53.5086,53.5597,53.5013,53.5378,18820.9843
2012-07-25 15:10:00,73.38,73.41,73.33,73.34,39372.633856138455,53.5378,53.5597,53.5013,53.5086,39372.6339
2012-07-25 15:15:00,73.34,73.39,73.22,73.22,19469.98377501352,53.5086,53.5451,53.421,53.421,19469.9838
2012-07-25 15:20:00,73.19,73.2,73.1,73.16,20659.8161168199,53.3991,53.4064,53.3335,53.3773,20659.8161
2012-07-25 15:25:00,73.16,73.16,73.04,73.1,16224.986479177933,53.3773,53.3773,53.2897,53.3335,16224.9865
2012-07-25 15:30:00,73.11,73.12,72.89,72.89,34937.80421849649,53.3408,53.3481,53.1803,53.1803,34937.8042
2012-07-25 15:35:00,72.9,72.98,72.86,72.91,24986.47917793402,53.1876,53.2459,53.1584,53.1949,24986.4792
2012-07-25 15:40:00,72.91,72.98,72.75,72.84,29745.808545159543,53.1949,53.2459,53.0781,53.1438,29745.8085
2012-07-25 15:45:00,72.85,72.92,72.8,72.82,28772.30935640887,53.1511,53.2022,53.1146,53.1292,28772.3094
2012-07-25 15:50:00,72.81,72.87,72.79,72.81,54191.454840454295,53.1219,53.1657,53.1073,53.1219,54191.4548
2012-07-25 15:55:00,72.81,72.96,72.81,72.94,55056.78745267712,53.1219,53.2313,53.1219,53.2168,55056.7875
2012-07-26 09:30:00,73.97,74.17,73.91,74.17,45754.461871281776,53.9682,54.1142,53.9245,54.1142,45754.4619
2012-07-26 09:35:00,74.13,74.57,74.13,74.51,65008.11249323958,54.085,54.406,54.085,54.3622,65008.1125
2012-07-26 09:40:00,74.51,74.51,74.37,74.39,6165.494862087615,54.3622,54.3622,54.2601,54.2747,6165.4949
2012-07-26 09:45:00,74.39,74.39,74.11,74.11,9194.159004867495,54.2747,54.2747,54.0704,54.0704,9194.159
2012-07-26 09:50:00,74.12,74.19,73.93,74.02,21849.648458626285,54.0777,54.1287,53.9391,54.0047,21849.6485
2012-07-26 09:55:00,74.0,74.0,73.88,73.93,17631.15197404002,53.9901,53.9901,53.9026,53.9391,17631.152
2012-07-26 10:00:00,73.92,74.04,73.84,73.99,20443.4829637642,53.9318,54.0193,53.8734,53.9828,20443.483
2012-07-26 10:05:00,73.99,74.21,73.99,74.19,32341.806381828013,53.9828,54.1433,53.9828,54.1287,32341.8064
2012-07-26 10:10:00,74.15,74.17,73.95,73.99,28664.14277988101,54.0996,54.1142,53.9536,53.9828,28664.1428
2012-07-26 10:15:00,73.98,74.02,73.79,73.88,16333.153055705789,53.9755,54.0047,53.8369,53.9026,16333.1531
2012-07-26 10:20:00,73.88,73.9,73.76,73.77,17414.818820984314,53.9026,53.9172,53.815,53.8223,17414.8188
2012-07-26 10:25:00,73.78,73.83,73.71,73.73,8328.826392644673,53.8296,53.8661,53.7785,53.7931,8328.8264
2012-07-26 10:30:00,73.73,73.78,73.41,73.49,38290.968090859926,53.7931,53.8296,53.5597,53.618,38290.9681
2012-07-26 10:35:00,73.48,73.5,73.35,73.4,9518.658734451054,53.6107,53.6253,53.5159,53.5524,9518.6587
2012-07-26 10:40:00,73.4,73.53,73.39,73.47,8977.82585181179,53.5524,53.6472,53.5451,53.6034,8977.8259
2012-07-26 10:45:00,73.44,73.55,73.44,73.46,13628.988642509465,53.5815,53.6618,53.5815,53.5961,13628.9886
2012-07-26 10:50:00,73.47,73.5,73.41,73.41,8977.82585181179,53.6034,53.6253,53.5597,53.5597,8977.8259
2012-07-26 10:55:00,73.41,73.49,73.41,73.47,9410.4921579232,53.5597,53.618,53.5597,53.6034,9410.4922
2012-07-26 11:00:00,73.48,73.56,73.44,73.52,19469.98377501352,53.6107,53.6691,53.5815,53.6399,19469.9838
2012-07-26 11:05:00,73.52,73.53,73.41,73.49,8653.32612222823,53.6399,53.6472,53.5597,53.618,8653.3261
2012-07-26 11:10:00,73.5,73.55,73.47,73.49,7571.660356949702,53.6253,53.6618,53.6034,53.618,7571.6604
2012-07-26 11:15:00,73.5,73.62,73.5,73.61,4651.162790697675,53.6253,53.7129,53.6253,53.7056,4651.1628
2012-07-26 11:20:00,73.62,73.65,73.53,73.55,16765.819361817197,53.7129,53.7348,53.6472,53.6618,16765.8194
2012-07-26 11:25:00,73.54,73.55,73.43,73.54,9626.825310978908,53.6545,53.6618,53.5743,53.6545,9626.8253
2012-07-26 11:30:00,73.52,73.63,73.52,73.63,5408.328826392644,53.6399,53.7202,53.6399,53.7202,5408.3288
2012-07-26 11:35:00,73.62,73.62,73.53,73.57,2704.164413196322,53.7129,53.7129,53.6472,53.6764,2704.1644
2012-07-26 11:40:00,73.55,73.57,73.42,73.43,5840.995132504056,53.6618,53.6764,53.567,53.5743,5840.9951
2012-07-26 11:45:00,73.45,73.45,73.38,73.44,18929.15089237425,53.5888,53.5888,53.5378,53.5815,18929.1509
2012-07-26 11:50:00,73.41,73.46,73.41,73.44,9843.158464034614,53.5597,53.5961,53.5597,53.5815,9843.1585
2012-07-26 11:55:00,73.42,73.46,73.41,73.46,7030.8274743104375,53.567,53.5961,53.5597,53.5961,7030.8275
2012-07-26 12:00:00,73.44,73.48,73.41,73.41,7138.994050838291,53.5815,53.6107,53.5597,53.5597,7138.9941
2012-07-26 12:05:00,73.37,73.45,73.37,73.41,6381.828015143321,53.5305,53.5888,53.5305,53.5597,6381.828
2012-07-26 12:10:00,73.41,73.49,73.41,73.49,4651.162790697675,53.5597,53.618,53.5597,53.618,4651.1628
2012-07-26 12:15:00,73.49,73.5,73.45,73.49,4110.32990805841,53.618,53.6253,53.5888,53.618,4110.3299
2012-07-26 12:20:00,73.49,73.54,73.48,73.54,4110.32990805841,53.618,53.6545,53.6107,53.6545,4110.3299
2012-07-26 12:25:00,73.54,73.54,73.44,73.44,5840.995132504056,53.6545,53.6545,53.5815,53.5815,5840.9951
2012-07-26 12:30:00,73.43,73.44,73.39,73.42,3244.9972958355866,53.5743,53.5815,53.5451,53.567,3244.9973
2012-07-26 12:35:00,73.41,73.5,73.39,73.5,11465.657111952409,53.5597,53.6253,53.5451,53.6253,11465.6571
2012-07-26 12:40:00,73.49,73.55,73.49,73.49,16549.486208761493,53.618,53.6618,53.618,53.618,16549.4862
2012-07-26 12:45:00,73.49,73.53,73.46,73.52,28339.64305029745,53.618,53.6472,53.5961,53.6399,28339.6431
2012-07-26 12:50:00,73.5,73.51,73.47,73.51,2055.164954029205,53.6253,53.6326,53.6034,53.6326,2055.165
2012-07-26 12:55:00,73.52,73.65,73.52,73.6,7679.826933477555,53.6399,53.7348,53.6399,53.6983,7679.8269
2012-07-26 13:00:00,73.61,73.75,73.6,73.74,6273.661438615468,53.7056,53.8077,53.6983,53.8004,6273.6614
2012-07-26 13:05:00,73.72,73.72,73.66,73.69,4218.496484586262,53.7858,53.7858,53.7421,53.7639,4218.4965
2012-07-26 13:10:00,73.69,73.69,73.65,73.65,4326.663061114115,53.7639,53.7639,53.7348,53.7348,4326.6631
2012-07-26 13:15:00,73.65,73.68,73.62,73.62,6273.661438615468,53.7348,53.7567,53.7129,53.7129,6273.6614
2012-07-26 13:20:00,73.63,73.64,73.61,73.63,7030.8274743104375,53.7202,53.7275,53.7056,53.7202,7030.8275
2012-07-26 13:25:00,73.63,73.78,73.63,73.74,13088.1557598702,53.7202,53.8296,53.7202,53.8004,13088.1558
2012-07-26 13:30:00,73.75,73.8,73.7,73.72,16982.152514872905,53.8077,53.8442,53.7712,53.7858,16982.1525
2012-07-26 13:35:00,73.75,73.79,73.7,73.79,10059.491617090318,53.8077,53.8369,53.7712,53.8369,10059.4916
2012-07-26 13:40:00,73.78,73.8,73.74,73.74,9951.325040562466,53.8296,53.8442,53.8004,53.8004,9951.325
2012-07-26 13:45:00,73.75,73.76,73.7,73.71,11249.3239588967,53.8077,53.815,53.7712,53.7785,11249.324
2012-07-26 13:50:00,73.69,73.69,73.61,73.66,6706.327744726879,53.7639,53.7639,53.7056,53.7421,6706.3277
2012-07-26 13:55:00,73.66,73.66,73.47,73.51,39264.4672796106,53.7421,53.7421,53.6034,53.6326,39264.4673
2012-07-26 14:00:00,73.52,73.71,73.52,73.71,17955.65170362358,53.6399,53.7785,53.6399,53.7785,17955.6517
2012-07-26 14:05:00,73.72,73.77,73.67,73.74,8436.992969172525,53.7858,53.8223,53.7494,53.8004,8436.993
2012-07-26 14:10:00,73.73,73.73,73.65,73.69,12655.489453758788,53.7931,53.7931,53.7348,53.7639,12655.4895
2012-07-26 14:15:00,73.7,73.72,73.62,73.62,7463.49378042185,53.7712,53.7858,53.7129,53.7129,7463.4938
2012-07-26 14:20:00,73.61,73.65,73.58,73.65,7896.160086533261,53.7056,53.7348,53.6837,53.7348,7896.1601
2012-07-26 14:25:00,73.65,73.71,73.62,73.71,5300.162249864791,53.7348,53.7785,53.7129,53.7785,5300.1622
2012-07-26 14:30:00,73.69,73.7,73.6,73.63,8328.826392644673,53.7639,53.7712,53.6983,53.7202,8328.8264
2012-07-26 14:35:00,73.63,73.72,73.63,73.7,5840.995132504056,53.7202,53.7858,53.7202,53.7712,5840.9951
2012-07-26 14:40:00,73.71,73.74,73.67,73.7,6598.161168199026,53.7785,53.8004,53.7494,53.7712,6598.1612
2012-07-26 14:45:00,73.7,73.76,73.59,73.7,35478.63710113575,53.7712,53.815,53.691,53.7712,35478.6371
2012-07-26 14:50:00,73.69,73.79,73.68,73.79,21849.648458626285,53.7639,53.8369,53.7567,53.8369,21849.6485
2012-07-26 14:55:00,73.78,73.79,73.73,73.77,10059.491617090318,53.8296,53.8369,53.7931,53.8223,10059.4916
2012-07-26 15:00:00,73.77,73.85,73.69,73.74,58950.78420767983,53.8223,53.8807,53.7639,53.8004,58950.7842
2012-07-26 15:05:00,73.75,73.78,73.65,73.68,25743.645213628988,53.8077,53.8296,53.7348,53.7567,25743.6452
2012-07-26 15:10:00,73.68,73.78,73.67,73.7,15684.153596538668,53.7567,53.8296,53.7494,53.7712,15684.1536
2012-07-26 15:15:00,73.7,73.78,73.68,73.77,12979.989183342346,53.7712,53.8296,53.7567,53.8223,12979.9892
2012-07-26 15:20:00,73.76,73.78,73.66,73.7,18712.81773931855,53.815,53.8296,53.7421,53.7712,18712.8177
2012-07-26 15:25:00,73.7,73.83,73.67,73.77,44131.96322336398,53.7712,53.8661,53.7494,53.8223,44131.9632
2012-07-26 15:30:00,73.76,73.79,73.7,73.78,22714.981070849102,53.815,53.8369,53.7712,53.8296,22714.9811
2012-07-26 15:35:00,73.77,73.92,73.75,73.92,17847.485127095726,53.8223,53.9318,53.8077,53.9318,17847.4851
2012-07-26 15:40:00,73.9,73.97,73.73,73.73,112168.73985938344,53.9172,53.9682,53.7931,53.7931,112168.7399
2012-07-26 15:45:00,73.75,73.9,73.67,73.72,79826.93347755543,53.8077,53.9172,53.7494,53.7858,79826.9335
2012-07-26 15:50:00,73.73,73.91,73.71,73.91,63818.2801514332,53.7931,53.9245,53.7785,53.9245,63818.2802
2012-07-26 15:55:00,73.91,73.95,73.83,73.86,84045.4299621417,53.9245,53.9536,53.8661,53.888,84045.43
2012-07-27 09:30:00,74.68,74.75,74.32,74.39,17739.318550567874,54.4862,54.5373,54.2236,54.2747,17739.3186
2012-07-27 09:35:00,74.44,74.53,74.13,74.29,64359.11303407247,54.3111,54.3768,54.085,54.2017,64359.113
2012-07-27 09:40:00,74.23,74.24,74.02,74.02,10924.824229313142,54.1579,54.1652,54.0047,54.0047,10924.8242
2012-07-27 09:45:00,73.97,74.06,73.91,74.05,22065.98161168199,53.9682,54.0339,53.9245,54.0266,22065.9816
2012-07-27 09:50:00,74.0,74.27,73.98,74.27,7138.994050838291,53.9901,54.1871,53.9755,54.1871,7138.9941
2012-07-27 09:55:00,74.27,74.3,74.15,74.21,10492.15792320173,54.1871,54.209,54.0996,54.1433,10492.1579
2012-07-27 10:00:00,74.23,74.24,74.11,74.11,20876.14926987561,54.1579,54.1652,54.0704,54.0704,20876.1493
2012-07-27 10:05:00,74.14,74.25,74.11,74.14,8328.826392644673,54.0923,54.1725,54.0704,54.0923,8328.8264
2012-07-27 10:10:00,74.09,74.14,74.0,74.01,32882.63926446728,54.0558,54.0923,53.9901,53.9974,32882.6393
2012-07-27 10:15:00,74.0,74.04,73.94,74.01,8220.65981611682,53.9901,54.0193,53.9463,53.9974,8220.6598
2012-07-27 10:20:00,74.02,74.07,73.93,73.94,7571.660356949702,54.0047,54.0412,53.9391,53.9463,7571.6604
2012-07-27 10:25:00,73.94,73.97,73.9,73.9,4326.663061114115,53.9463,53.9682,53.9172,53.9172,4326.6631
2012-07-27 10:30:00,73.94,73.94,73.87,73.89,4218.496484586262,53.9463,53.9463,53.8953,53.9099,4218.4965
2012-07-27 10:35:00,73.9,73.91,73.86,73.86,2812.330989724175,53.9172,53.9245,53.888,53.888,2812.331
2012-07-27 10:40:00,73.85,73.95,73.85,73.89,8436.992969172525,53.8807,53.9536,53.8807,53.9099,8436.993
2012-07-27 10:45:00,73.89,74.0,73.89,73.98,16008.653326122228,53.9099,53.9901,53.9099,53.9755,16008.6533
2012-07-27 10:50:00,73.96,73.98,73.88,73.91,13196.322336398052,53.9609,53.9755,53.9026,53.9245,13196.3223
2012-07-27 10:55:00,73.92,74.07,73.91,73.98,25310.978907517576,53.9318,54.0412,53.9245,53.9755,25310.9789
2012-07-27 11:00:00,73.98,74.02,73.93,73.96,20876.14926987561,53.9755,54.0047,53.9391,53.9609,20876.1493
2012-07-27 11:05:00,73.94,74.08,73.93,74.08,11141.157382368849,53.9463,54.0485,53.9391,54.0485,11141.1574
2012-07-27 11:10:00,74.08,74.09,74.04,74.05,6057.328285559762,54.0485,54.0558,54.0193,54.0266,6057.3283
2012-07-27 11:15:00,74.08,74.14,74.08,74.14,5191.995673336939,54.0485,54.0923,54.0485,54.0923,5191.9957
2012-07-27 11:20:00,74.15,74.23,74.15,74.2,6165.494862087615,54.0996,54.1579,54.0996,54.136,6165.4949
2012-07-27 11:25:00,74.21,74.21,74.12,74.14,8436.992969172525,54.1433,54.1433,54.0777,54.0923,8436.993
2012-07-27 11:30:00,74.14,74.17,74.12,74.12,4975.662520281233,54.0923,54.1142,54.0777,54.0777,4975.6625
2012-07-27 11:35:00,74.12,74.13,74.06,74.06,6922.660897782585,54.0777,54.085,54.0339,54.0339,6922.6609
2012-07-27 11:40:00,74.07,74.11,74.06,74.06,4002.163331530557,54.0412,54.0704,54.0339,54.0339,4002.1633
2012-07-27 11:45:00,74.04,74.06,74.02,74.03,4651.162790697675,54.0193,54.0339,54.0047,54.012,4651.1628
2012-07-27 11:50:00,74.03,74.14,74.03,74.1,9194.159004867495,54.012,54.0923,54.012,54.0631,9194.159
2012-07-27 11:55:00,74.11,74.13,74.07,74.11,6922.660897782585,54.0704,54.085,54.0412,54.0704,6922.6609
2012-07-27 12:00:00,74.11,74.11,74.08,74.1,8545.159545700379,54.0704,54.0704,54.0485,54.0631,8545.1595
2012-07-27 12:05:00,74.13,74.15,74.1,74.15,3461.3304488912927,54.085,54.0996,54.0631,54.0996,3461.3304
2012-07-27 12:10:00,74.15,74.22,74.15,74.17,5516.495402920497,54.0996,54.1506,54.0996,54.1142,5516.4954
2012-07-27 12:15:00,74.17,74.18,74.14,74.17,6273.661438615468,54.1142,54.1214,54.0923,54.1142,6273.6614
2012-07-27 12:20:00,74.17,74.19,74.03,74.04,23688.480259599783,54.1142,54.1287,54.012,54.0193,23688.4803
2012-07-27 12:25:00,74.06,74.14,74.06,74.06,9734.99188750676,54.0339,54.0923,54.0339,54.0339,9734.9919
2012-07-27 12:30:00,74.07,74.16,74.03,74.05,30935.640886965928,54.0412,54.1069,54.012,54.0266,30935.6409
2012-07-27 12:35:00,74.05,74.05,74.01,74.01,8328.826392644673,54.0266,54.0266,53.9974,53.9974,8328.8264
2012-07-27 12:40:00,74.02,74.05,74.02,74.03,1406.1654948620876,54.0047,54.0266,54.0047,54.012,1406.1655
2012-07-27 12:45:00,74.05,74.08,74.03,74.07,3785.830178474851,54.0266,54.0485,54.012,54.0412,3785.8302
2012-07-27 12:50:00,74.06,74.09,74.05,74.09,5191.995673336939,54.0339,54.0558,54.0266,54.0558,5191.9957
2012-07-27 12:55:00,74.1,74.12,74.05,74.05,6706.327744726879,54.0631,54.0777,54.0266,54.0266,6706.3277
2012-07-27 13:00:00,74.05,74.06,74.02,74.02,10816.657652785289,54.0266,54.0339,54.0047,54.0047,10816.6577
2012-07-27 13:05:00,74.05,74.05,74.02,74.05,6273.661438615468,54.0266,54.0266,54.0047,54.0266,6273.6614
2012-07-27 13:10:00,74.05,74.11,74.04,74.04,10275.824770146024,54.0266,54.0704,54.0193,54.0193,10275.8248
2012-07-27 13:15:00,74.07,74.1,74.06,74.1,5840.995132504056,54.0412,54.0631,54.0339,54.0631,5840.9951
2012-07-27 13:20:00,74.08,74.09,74.03,74.04,10708.491076257436,54.0485,54.0558,54.012,54.0193,10708.4911
2012-07-27 13:25:00,74.04,74.28,74.04,74.25,64575.446187128175,54.0193,54.1944,54.0193,54.1725,64575.4462
2012-07-27 13:30:00,74.26,74.3,74.16,74.2,118009.7349918875,54.1798,54.209,54.1069,54.136,118009.735
2012-07-27 13:35:00,74.21,74.39,74.21,74.38,77663.60194699837,54.1433,54.2747,54.1433,54.2674,77663.6019
2012-07-27 13:40:00,74.39,74.45,74.34,74.42,37209.3023255814,54.2747,54.3184,54.2382,54.2966,37209.3023
2012-07-27 13:45:00,74.41,74.46,74.4,74.44,41535.96538669551,54.2893,54.3257,54.282,54.3111,41535.9654
2012-07-27 13:50:00,74.42,74.51,74.36,74.48,43807.46349378042,54.2966,54.3622,54.2528,54.3403,43807.4635
2012-07-27 13:55:00,74.51,74.55,74.48,74.5,32233.63980530016,54.3622,54.3914,54.3403,54.3549,32233.6398
2012-07-27 14:00:00,74.48,74.51,74.42,74.42,40021.63331530557,54.3403,54.3622,54.2966,54.2966,40021.6333
2012-07-27 14:05:00,74.41,74.63,74.4,74.61,15467.820443482964,54.2893,54.4498,54.282,54.4352,15467.8204
2012-07-27 14:10:00,74.59,74.63,74.59,74.6,12871.822606814494,54.4206,54.4498,54.4206,54.4279,12871.8226
2012-07-27 14:15:00,74.61,74.66,74.58,74.63,9843.158464034614,54.4352,54.4717,54.4133,54.4498,9843.1585
2012-07-27 14:20:00,74.64,74.71,74.63,74.66,9626.825310978908,54.4571,54.5081,54.4498,54.4717,9626.8253
2012-07-27 14:25:00,74.68,74.74,74.68,74.69,2704.164413196322,54.4862,54.53,54.4862,54.4935,2704.1644
2012-07-27 14:30:00,74.7,74.79,74.7,74.79,7787.993510005408,54.5008,54.5665,54.5008,54.5665,7787.9935
2012-07-27 14:35:00,74.79,74.87,74.76,74.82,4218.496484586262,54.5665,54.6249,54.5446,54.5884,4218.4965
2012-07-27 14:40:00,74.83,74.88,74.81,74.88,19037.317468902107,54.5957,54.6322,54.5811,54.6322,19037.3175
2012-07-27 14:45:00,74.88,74.93,74.88,74.91,28880.475932936723,54.6322,54.6686,54.6322,54.6541,28880.4759
2012-07-27 14:50:00,74.9,75.0,74.89,75.0,13196.322336398052,54.6468,54.7197,54.6395,54.7197,13196.3223
2012-07-27 14:55:00,74.98,75.01,74.95,74.98,6598.161168199026,54.7051,54.727,54.6832,54.7051,6598.1612
2012-07-27 15:00:00,74.99,75.05,74.95,75.05,9843.158464034614,54.7124,54.7562,54.6832,54.7562,9843.1585
2012-07-27 15:05:00,75.05,75.16,75.04,75.12,16873.98593834505,54.7562,54.8365,54.7489,54.8073,16873.9859
2012-07-27 15:10:00,75.12,75.15,75.08,75.15,24229.313142239047,54.8073,54.8292,54.7781,54.8292,24229.3131
2012-07-27 15:15:00,75.16,75.21,75.15,75.19,13196.322336398052,54.8365,54.8729,54.8292,54.8583,13196.3223
2012-07-27 15:20:00,75.19,75.2,75.12,75.13,11898.323418063816,54.8583,54.8656,54.8073,54.8146,11898.3234
2012-07-27 15:25:00,75.15,75.23,75.15,75.23,8436.992969172525,54.8292,54.8875,54.8292,54.8875,8436.993
2012-07-27 15:30:00,75.2,75.27,75.19,75.25,12547.322877230936,54.8656,54.9167,54.8583,54.9021,12547.3229
2012-07-27 15:35:00,75.24,75.3,75.12,75.13,10167.658193618172,54.8948,54.9386,54.8073,54.8146,10167.6582
2012-07-27 15:40:00,75.14,75.24,75.08,75.16,18280.15143320714,54.8219,54.8948,54.7781,54.8365,18280.1514
2012-07-27 15:45:00,75.17,75.27,75.15,75.2,25419.145484045428,54.8437,54.9167,54.8292,54.8656,25419.1455
2012-07-27 15:50:00,75.18,75.2,74.99,75.08,27257.97728501893,54.851,54.8656,54.7124,54.7781,27257.9773
2012-07-27 15:55:00,75.09,75.18,75.01,75.12,101568.41535965388,54.7854,54.851,54.727,54.8073,101568.4154
2012-07-30 09:30:00,75.09,75.26,75.0,75.25,31800.97349918875,54.7854,54.9094,54.7197,54.9021,31800.9735
2012-07-30 09:35:00,75.18,75.26,75.0,75.09,3785.830178474851,54.851,54.9094,54.7197,54.7854,3785.8302
2012-07-30 09:40:00,75.07,75.09,74.88,74.98,14277.98810167658,54.7708,54.7854,54.6322,54.7051,14277.9881
2012-07-30 09:45:00,74.92,75.03,74.88,75.0,5732.828555976204,54.6614,54.7416,54.6322,54.7197,5732.8286
2012-07-30 09:50:00,74.94,75.01,74.9,74.9,6165.494862087615,54.6759,54.727,54.6468,54.6468,6165.4949
2012-07-30 09:55:00,75.0,75.35,75.0,75.33,8436.992969172525,54.7197,54.9751,54.7197,54.9605,8436.993
2012-07-30 10:00:00,75.29,75.38,75.24,75.27,16765.819361817197,54.9313,54.997,54.8948,54.9167,16765.8194
2012-07-30 10:05:00,75.29,75.44,75.27,75.41,12222.823147647376,54.9313,55.0407,54.9167,55.0189,12222.8231
2012-07-30 10:10:00,75.39,75.46,75.33,75.42,5516.495402920497,55.0043,55.0553,54.9605,55.0261,5516.4954
2012-07-30 10:15:00,75.4,75.5,75.38,75.48,14494.321254732287,55.0116,55.0845,54.997,55.0699,14494.3213
2012-07-30 10:20:00,75.48,75.62,75.48,75.61,9085.992428339645,55.0699,55.1721,55.0699,55.1648,9085.9924
2012-07-30 10:25:00,75.62,75.66,75.45,75.49,8436.992969172525,55.1721,55.2013,55.048,55.0772,8436.993
2012-07-30 10:30:00,75.49,75.51,75.29,75.29,34505.13791238507,55.0772,55.0918,54.9313,54.9313,34505.1379
2012-07-30 10:35:00,75.3,75.33,75.22,75.25,6598.161168199026,54.9386,54.9605,54.8802,54.9021,6598.1612
2012-07-30 10:40:00,75.27,75.36,75.21,75.36,7030.8274743104375,54.9167,54.9824,54.8729,54.9824,7030.8275
2012-07-30 10:45:00,75.32,75.38,75.28,75.37,4975.662520281233,54.9532,54.997,54.924,54.9897,4975.6625
2012-07-30 10:50:00,75.37,75.44,75.37,75.43,5300.162249864791,54.9897,55.0407,54.9897,55.0334,5300.1622
2012-07-30 10:55:00,75.41,75.41,75.12,75.17,26717.144402379665,55.0189,55.0189,54.8073,54.8437,26717.1444
2012-07-30 11:00:00,75.18,75.22,75.12,75.22,7896.160086533261,54.851,54.8802,54.8073,54.8802,7896.1601
2012-07-30 11:05:00,75.23,75.26,75.2,75.24,2487.8312601406165,54.8875,54.9094,54.8656,54.8948,2487.8313
2012-07-30 11:10:00,75.23,75.33,75.23,75.23,10383.991346673878,54.8875,54.9605,54.8875,54.8875,10383.9913
2012-07-30 11:15:00,75.24,75.24,75.06,75.1,6814.494321254732,54.8948,54.8948,54.7635,54.7927,6814.4943
2012-07-30 11:20:00,75.08,75.1,74.93,74.98,6489.994591671173,54.7781,54.7927,54.6686,54.7051,6489.9946
2012-07-30 11:25:00,75.0,75.01,74.95,74.98,3893.996755002704,54.7197,54.727,54.6832,54.7051,3893.9968
2012-07-30 11:30:00,74.97,74.97,74.74,74.74,19253.65062195781,54.6978,54.6978,54.53,54.53,19253.6506
2012-07-30 11:35:00,74.74,74.76,74.59,74.7,28231.47647376961,54.53,54.5446,54.4206,54.5008,28231.4765
2012-07-30 11:40:00,74.7,74.73,74.63,74.71,6165.494862087615,54.5008,54.5227,54.4498,54.5081,6165.4949
2012-07-30 11:45:00,74.71,74.83,74.71,74.82,20443.4829637642,54.5081,54.5957,54.5081,54.5884,20443.483
2012-07-30 11:50:00,74.83,74.91,74.83,74.91,6706.327744726879,54.5957,54.6541,54.5957,54.6541,6706.3277
2012-07-30 11:55:00,74.92,74.92,74.86,74.89,4651.162790697675,54.6614,54.6614,54.6176,54.6395,4651.1628
2012-07-30 12:00:00,74.87,74.88,74.81,74.85,5516.495402920497,54.6249,54.6322,54.5811,54.6103,5516.4954
2012-07-30 12:05:00,74.83,74.88,74.79,74.86,4002.163331530557,54.5957,54.6322,54.5665,54.6176,4002.1633
2012-07-30 12:10:00,74.86,74.93,74.85,74.93,2271.4981070849108,54.6176,54.6686,54.6103,54.6686,2271.4981
2012-07-30 12:15:00,74.93,74.93,74.81,74.86,7355.327203893997,54.6686,54.6686,54.5811,54.6176,7355.3272
2012-07-30 12:20:00,74.88,74.92,74.84,74.9,3136.830719307734,54.6322,54.6614,54.603,54.6468,3136.8307
2012-07-30 12:25:00,74.88,74.89,74.83,74.88,5732.828555976204,54.6322,54.6395,54.5957,54.6322,5732.8286
2012-07-30 12:30:00,74.87,74.88,74.8,74.84,6489.994591671173,54.6249,54.6322,54.5738,54.603,6489.9946
2012-07-30 12:35:00,74.83,74.85,74.79,74.81,1730.6652244456463,54.5957,54.6103,54.5665,54.5811,1730.6652
2012-07-30 12:40:00,74.82,74.94,74.79,74.88,10924.824229313142,54.5884,54.6759,54.5665,54.6322,10924.8242
2012-07-30 12:45:00,74.89,74.93,74.86,74.87,6598.161168199026,54.6395,54.6686,54.6176,54.6249,6598.1612
2012-07-30 12:50:00,74.88,74.95,74.87,74.92,6381.828015143321,54.6322,54.6832,54.6249,54.6614,6381.828
2012-07-30 12:55:00,74.92,74.94,74.87,74.92,4759.329367225527,54.6614,54.6759,54.6249,54.6614,4759.3294
2012-07-30 13:00:00,74.92,74.92,74.85,74.87,4326.663061114115,54.6614,54.6614,54.6103,54.6249,4326.6631
2012-07-30 13:05:00,74.85,74.9,74.85,74.88,4218.496484586262,54.6103,54.6468,54.6103,54.6322,4218.4965
2012-07-30 13:10:00,74.88,74.96,74.88,74.95,3461.3304488912927,54.6322,54.6905,54.6322,54.6832,3461.3304
2012-07-30 13:15:00,74.96,74.97,74.9,74.92,3893.996755002704,54.6905,54.6978,54.6468,54.6614,3893.9968
2012-07-30 13:20:00,74.91,75.04,74.9,75.0,6706.327744726879,54.6541,54.7489,54.6468,54.7197,6706.3277
2012-07-30 13:25:00,75.01,75.03,74.95,74.98,3461.3304488912927,54.727,54.7416,54.6832,54.7051,3461.3304
2012-07-30 13:30:00,74.98,75.1,74.98,75.07,8761.492698756085,54.7051,54.7927,54.7051,54.7708,8761.4927
2012-07-30 13:35:00,75.08,75.12,74.94,74.94,21849.648458626285,54.7781,54.8073,54.6759,54.6759,21849.6485
2012-07-30 13:40:00,74.93,74.97,74.92,74.95,5191.995673336939,54.6686,54.6978,54.6614,54.6832,5191.9957
2012-07-30 13:45:00,74.96,74.98,74.93,74.94,2595.997836668469,54.6905,54.7051,54.6686,54.6759,2595.9978
2012-07-30 13:50:00,74.93,74.94,74.88,74.93,5408.328826392644,54.6686,54.6759,54.6322,54.6686,5408.3288
2012-07-30 13:55:00,74.93,74.96,74.89,74.94,4867.49594375338,54.6686,54.6905,54.6395,54.6759,4867.4959
2012-07-30 14:00:00,74.93,74.93,74.84,74.9,5408.328826392644,54.6686,54.6686,54.603,54.6468,5408.3288
2012-07-30 14:05:00,74.92,74.93,74.85,74.9,6922.660897782585,54.6614,54.6686,54.6103,54.6468,6922.6609
2012-07-30 14:10:00,74.89,74.98,74.86,74.92,4759.329367225527,54.6395,54.7051,54.6176,54.6614,4759.3294
2012-07-30 14:15:00,74.91,74.97,74.9,74.96,3136.830719307734,54.6541,54.6978,54.6468,54.6905,3136.8307
2012-07-30 14:20:00,74.97,75.03,74.85,74.93,21525.148729042725,54.6978,54.7416,54.6103,54.6686,21525.1487
2012-07-30 14:25:00,74.93,75.0,74.93,75.0,3244.9972958355866,54.6686,54.7197,54.6686,54.7197,3244.9973
2012-07-30 14:30:00,75.0,75.04,74.99,75.04,8328.826392644673,54.7197,54.7489,54.7124,54.7489,8328.8264
2012-07-30 14:35:00,75.05,75.11,75.04,75.07,12114.656571119524,54.7562,54.8,54.7489,54.7708,12114.6566
2012-07-30 14:40:00,75.08,75.12,74.97,75.12,49107.625743645214,54.7781,54.8073,54.6978,54.8073,49107.6257
2012-07-30 14:45:00,75.11,75.15,75.1,75.12,6165.494862087615,54.8,54.8292,54.7927,54.8073,6165.4949
2012-07-30 14:50:00,75.13,75.17,74.92,75.1,58626.28447809627,54.8146,54.8437,54.6614,54.7927,58626.2845
2012-07-30 14:55:00,75.1,75.18,75.09,75.18,9951.325040562466,54.7927,54.851,54.7854,54.851,9951.325
2012-07-30 15:00:00,75.19,75.22,75.17,75.21,8436.992969172525,54.8583,54.8802,54.8437,54.8729,8436.993
2012-07-30 15:05:00,75.21,75.21,75.01,75.06,43374.797187669006,54.8729,54.8729,54.727,54.7635,43374.7972
2012-07-30 15:10:00,75.07,75.11,75.02,75.04,16549.486208761493,54.7708,54.8,54.7343,54.7489,16549.4862
2012-07-30 15:15:00,75.04,75.12,74.94,75.04,48350.45970795024,54.7489,54.8073,54.6759,54.7489,48350.4597
2012-07-30 15:20:00,75.03,75.1,75.01,75.06,11141.157382368849,54.7416,54.7927,54.727,54.7635,11141.1574
2012-07-30 15:25:00,75.09,75.09,74.98,75.07,19253.65062195781,54.7854,54.7854,54.7051,54.7708,19253.6506
2012-07-30 15:30:00,75.08,75.16,74.99,75.12,43807.46349378042,54.7781,54.8365,54.7124,54.8073,43807.4635
2012-07-30 15:35:00,75.11,75.15,75.07,75.15,38723.63439697133,54.8,54.8292,54.7708,54.8292,38723.6344
2012-07-30 15:40:00,75.15,75.21,75.13,75.18,20010.816657652784,54.8292,54.8729,54.8146,54.851,20010.8167
2012-07-30 15:45:00,75.18,75.22,74.99,75.06,99513.25040562464,54.851,54.8802,54.7124,54.7635,99513.2504
2012-07-30 15:50:00,75.07,75.12,75.0,75.08,66306.11141157382,54.7708,54.8073,54.7197,54.7781,66306.1114
2012-07-30 15:55:00,75.06,75.2,75.04,75.19,63818.2801514332,54.7635,54.8656,54.7489,54.8583,63818.2802
2012-07-31 09:30:00,74.82,74.84,74.45,74.53,56895.61925365062,54.5884,54.603,54.3184,54.3768,56895.6193
2012-07-31 09:35:00,74.55,74.63,74.26,74.51,16549.486208761493,54.3914,54.4498,54.1798,54.3622,16549.4862
2012-07-31 09:40:00,74.5,74.77,74.39,74.65,23039.480800432662,54.3549,54.5519,54.2747,54.4644,23039.4808
2012-07-31 09:45:00,74.68,74.68,74.51,74.63,8545.159545700379,54.4862,54.4862,54.3622,54.4498,8545.1595
2012-07-31 09:50:00,74.56,74.65,74.44,74.52,51054.62412114657,54.3987,54.4644,54.3111,54.3695,51054.6241
2012-07-31 09:55:00,74.53,74.59,74.43,74.59,13196.322336398052,54.3768,54.4206,54.3038,54.4206,13196.3223
2012-07-31 10:00:00,74.58,74.66,74.37,74.51,14602.48783126014,54.4133,54.4717,54.2601,54.3622,14602.4878
2012-07-31 10:05:00,74.46,74.5,74.33,74.41,60465.11627906976,54.3257,54.3549,54.2309,54.2893,60465.1163
2012-07-31 10:10:00,74.42,74.64,74.39,74.58,14494.321254732287,54.2966,54.4571,54.2747,54.4133,14494.3213
2012-07-31 10:15:00,74.57,74.77,74.54,74.7,9951.325040562466,54.406,54.5519,54.3841,54.5008,9951.325
2012-07-31 10:20:00,74.69,74.91,74.64,74.91,18604.6511627907,54.4935,54.6541,54.4571,54.6541,18604.6512
2012-07-31 10:25:00,74.86,74.9,74.43,74.51,34505.13791238507,54.6176,54.6468,54.3038,54.3622,34505.1379
2012-07-31 10:30:00,74.5,74.63,74.5,74.54,21200.648999459165,54.3549,54.4498,54.3549,54.3841,21200.649
2012-07-31 10:35:00,74.52,74.6,74.52,74.55,8220.65981611682,54.3695,54.4279,54.3695,54.3914,8220.6598
2012-07-31 10:40:00,74.55,74.58,74.38,74.5,19361.817198485667,54.3914,54.4133,54.2674,54.3549,19361.8172
2012-07-31 10:45:00,74.5,74.56,74.35,74.35,20010.816657652784,54.3549,54.3987,54.2455,54.2455,20010.8167
2012-07-31 10:50:00,74.34,74.34,74.18,74.31,14277.98810167658,54.2382,54.2382,54.1214,54.2163,14277.9881
2012-07-31 10:55:00,74.31,74.4,74.29,74.29,4651.162790697675,54.2163,54.282,54.2017,54.2017,4651.1628
2012-07-31 11:00:00,74.32,74.33,74.14,74.24,23796.646836127635,54.2236,54.2309,54.0923,54.1652,23796.6468
2012-07-31 11:05:00,74.23,74.34,74.23,74.3,8653.32612222823,54.1579,54.2382,54.1579,54.209,8653.3261
2012-07-31 11:10:00,74.3,74.57,74.27,74.55,13520.82206598161,54.209,54.406,54.1871,54.3914,13520.8221
2012-07-31 11:15:00,74.51,74.51,74.39,74.41,5300.162249864791,54.3622,54.3622,54.2747,54.2893,5300.1622
2012-07-31 11:20:00,74.42,74.51,74.42,74.51,3461.3304488912927,54.2966,54.3622,54.2966,54.3622,3461.3304
2012-07-31 11:25:00,74.5,74.51,74.43,74.48,5083.829096809086,54.3549,54.3622,54.3038,54.3403,5083.8291
2012-07-31 11:30:00,74.46,74.47,74.24,74.31,23255.81395348837,54.3257,54.333,54.1652,54.2163,23255.814
2012-07-31 11:35:00,74.31,74.41,74.29,74.4,5408.328826392644,54.2163,54.2893,54.2017,54.282,5408.3288
2012-07-31 11:40:00,74.41,74.41,74.29,74.37,11032.990805840996,54.2893,54.2893,54.2017,54.2601,11032.9908
2012-07-31 11:45:00,74.38,74.38,74.17,74.26,22282.314764737694,54.2674,54.2674,54.1142,54.1798,22282.3148
2012-07-31 11:50:00,74.28,74.48,74.28,74.38,18929.15089237425,54.1944,54.3403,54.1944,54.2674,18929.1509
2012-07-31 11:55:00,74.38,74.5,74.32,74.39,12979.989183342346,54.2674,54.3549,54.2236,54.2747,12979.9892
2012-07-31 12:00:00,74.38,74.38,74.21,74.27,14061.654948620877,54.2674,54.2674,54.1433,54.1871,14061.6549
2012-07-31 12:05:00,74.25,74.3,74.24,74.3,9085.992428339645,54.1725,54.209,54.1652,54.209,9085.9924
2012-07-31 12:10:00,74.31,74.31,74.1,74.16,23039.480800432662,54.2163,54.2163,54.0631,54.1069,23039.4808
2012-07-31 12:15:00,74.17,74.17,74.1,74.13,8545.159545700379,54.1142,54.1142,54.0631,54.085,8545.1595
2012-07-31 12:20:00,74.12,74.22,74.12,74.22,6165.494862087615,54.0777,54.1506,54.0777,54.1506,6165.4949
2012-07-31 12:25:00,74.2,74.23,74.16,74.22,8004.326663061114,54.136,54.1579,54.1069,54.1506,8004.3267
2012-07-31 12:30:00,74.22,74.27,74.18,74.23,9734.99188750676,54.1506,54.1871,54.1214,54.1579,9734.9919
2012-07-31 12:35:00,74.25,74.32,74.23,74.24,8545.159545700379,54.1725,54.2236,54.1579,54.1652,8545.1595
2012-07-31 12:40:00,74.24,74.29,74.24,74.27,3028.664142779881,54.1652,54.2017,54.1652,54.1871,3028.6641
2012-07-31 12:45:00,74.27,74.28,74.16,74.21,5624.66197944835,54.1871,54.1944,54.1069,54.1433,5624.662
2012-07-31 12:50:00,74.22,74.27,74.19,74.25,4434.8296376419685,54.1506,54.1871,54.1287,54.1725,4434.8296
2012-07-31 12:55:00,74.26,74.26,74.17,74.19,4002.163331530557,54.1798,54.1798,54.1142,54.1287,4002.1633
2012-07-31 13:00:00,74.19,74.27,74.17,74.27,5949.161709031909,54.1287,54.1871,54.1142,54.1871,5949.1617
2012-07-31 13:05:00,74.27,74.36,74.27,74.34,10383.991346673878,54.1871,54.2528,54.1871,54.2382,10383.9913
2012-07-31 13:10:00,74.31,74.37,74.28,74.33,6489.994591671173,54.2163,54.2601,54.1944,54.2309,6489.9946
2012-07-31 13:15:00,74.34,74.39,74.34,74.39,8004.326663061114,54.2382,54.2747,54.2382,54.2747,8004.3267
2012-07-31 13:20:00,74.39,74.4,74.31,74.33,13088.1557598702,54.2747,54.282,54.2163,54.2309,13088.1558
2012-07-31 13:25:00,74.34,74.48,74.34,74.48,6273.661438615468,54.2382,54.3403,54.2382,54.3403,6273.6614
2012-07-31 13:30:00,74.49,74.51,74.22,74.28,30286.641427798808,54.3476,54.3622,54.1506,54.1944,30286.6414
2012-07-31 13:35:00,74.29,74.32,74.09,74.32,35803.136830719304,54.2017,54.2236,54.0558,54.2236,35803.1368
2012-07-31 13:40:00,74.33,74.37,74.33,74.37,4651.162790697675,54.2309,54.2601,54.2309,54.2601,4651.1628
2012-07-31 13:45:00,74.38,74.39,74.34,74.37,8436.992969172525,54.2674,54.2747,54.2382,54.2601,8436.993
2012-07-31 13:50:00,74.38,74.47,74.38,74.47,3785.830178474851,54.2674,54.333,54.2674,54.333,3785.8302
2012-07-31 13:55:00,74.46,74.46,74.32,74.35,12222.823147647376,54.3257,54.3257,54.2236,54.2455,12222.8231
2012-07-31 14:00:00,74.34,74.38,74.32,74.36,5516.495402920497,54.2382,54.2674,54.2236,54.2528,5516.4954
2012-07-31 14:05:00,74.38,74.4,74.29,74.37,62520.28123309897,54.2674,54.282,54.2017,54.2601,62520.2812
2012-07-31 14:10:00,74.36,74.51,74.36,74.51,6706.327744726879,54.2528,54.3622,54.2528,54.3622,6706.3277
2012-07-31 14:15:00,74.5,74.51,74.44,74.45,14494.321254732287,54.3549,54.3622,54.3111,54.3184,14494.3213
2012-07-31 14:20:00,74.46,74.54,74.39,74.51,28339.64305029745,54.3257,54.3841,54.2747,54.3622,28339.6431
2012-07-31 14:25:00,74.53,74.61,74.51,74.61,9410.4921579232,54.3768,54.4352,54.3622,54.4352,9410.4922
2012-07-31 14:30:00,74.62,74.65,74.6,74.61,18929.15089237425,54.4425,54.4644,54.4279,54.4352,18929.1509
2012-07-31 14:35:00,74.62,74.65,74.61,74.65,9843.158464034614,54.4425,54.4644,54.4352,54.4644,9843.1585
2012-07-31 14:40:00,74.64,74.68,74.64,74.66,6922.660897782585,54.4571,54.4862,54.4571,54.4717,6922.6609
2012-07-31 14:45:00,74.66,74.68,74.42,74.51,90210.92482422933,54.4717,54.4862,54.2966,54.3622,90210.9248
2012-07-31 14:50:00,74.51,74.58,74.47,74.58,24337.4797187669,54.3622,54.4133,54.333,54.4133,24337.4797
2012-07-31 14:55:00,74.6,74.61,74.46,74.48,12330.98972417523,54.4279,54.4352,54.3257,54.3403,12330.9897
2012-07-31 15:00:00,74.46,74.5,74.37,74.4,23255.81395348837,54.3257,54.3549,54.2601,54.282,23255.814
2012-07-31 15:05:00,74.41,74.43,74.36,74.42,8869.659275283937,54.2893,54.3038,54.2528,54.2966,8869.6593
2012-07-31 15:10:00,74.42,74.51,74.4,74.51,18604.6511627907,54.2966,54.3622,54.282,54.3622,18604.6512
2012-07-31 15:15:00,74.51,74.61,74.44,74.5,41103.2990805841,54.3622,54.4352,54.3111,54.3549,41103.2991
2012-07-31 15:20:00,74.48,74.51,74.43,74.5,22282.314764737694,54.3403,54.3622,54.3038,54.3549,22282.3148
2012-07-31 15:25:00,74.5,74.56,74.49,74.56,9626.825310978908,54.3549,54.3987,54.3476,54.3987,9626.8253
2012-07-31 15:30:00,74.55,74.56,74.27,74.36,71498.10708491076,54.3914,54.3987,54.1871,54.2528,71498.1071
2012-07-31 15:35:00,74.34,74.38,74.26,74.32,20876.14926987561,54.2382,54.2674,54.1798,54.2236,20876.1493
2012-07-31 15:40:00,74.3,74.36,74.23,74.34,28988.64250946457,54.209,54.2528,54.1579,54.2382,28988.6425
2012-07-31 15:45:00,74.34,74.36,74.26,74.26,39048.13412655489,54.2382,54.2528,54.1798,54.1798,39048.1341
2012-07-31 15:50:00,74.27,74.42,74.27,74.41,47809.626825310974,54.1871,54.2966,54.1871,54.2893,47809.6268
2012-07-31 15:55:00,74.4,74.47,74.36,74.36,108599.24283396432,54.282,54.333,54.2528,54.2528,108599.2428
2012-08-01 09:30:00,74.73,75.42,74.73,75.4,31909.1400757166,54.5227,55.0261,54.5227,55.0116,31909.1401
2012-08-01 09:35:00,75.4,75.61,75.33,75.48,37750.13520822066,55.0116,55.1648,54.9605,55.0699,37750.1352
2012-08-01 09:40:00,75.48,75.48,75.25,75.25,30827.474310438072,55.0699,55.0699,54.9021,54.9021,30827.4743
2012-08-01 09:45:00,75.25,75.37,75.16,75.31,10059.491617090318,54.9021,54.9897,54.8365,54.9459,10059.4916
2012-08-01 09:50:00,75.31,75.42,75.06,75.12,11790.156841535963,54.9459,55.0261,54.7635,54.8073,11790.1568
2012-08-01 09:55:00,75.15,75.25,75.03,75.03,9951.325040562466,54.8292,54.9021,54.7416,54.7416,9951.325
2012-08-01 10:00:00,75.02,75.23,74.81,74.9,8220.65981611682,54.7343,54.8875,54.5811,54.6468,8220.6598
2012-08-01 10:05:00,74.9,74.91,74.69,74.76,15035.154137371552,54.6468,54.6541,54.4935,54.5446,15035.1541
2012-08-01 10:10:00,74.76,74.86,74.5,74.59,54732.28772309356,54.5446,54.6176,54.3549,54.4206,54732.2877
2012-08-01 10:15:00,74.64,74.74,74.6,74.64,7896.160086533261,54.4571,54.53,54.4279,54.4571,7896.1601
2012-08-01 10:20:00,74.64,74.75,74.58,74.68,26068.14494321255,54.4571,54.5373,54.4133,54.4862,26068.1449
2012-08-01 10:25:00,74.63,74.73,74.58,74.69,8220.65981611682,54.4498,54.5227,54.4133,54.4935,8220.6598
2012-08-01 10:30:00,74.7,74.7,74.57,74.57,8869.659275283937,54.5008,54.5008,54.406,54.406,8869.6593
2012-08-01 10:35:00,74.6,74.85,74.57,74.83,10816.657652785289,54.4279,54.6103,54.406,54.5957,10816.6577
2012-08-01 10:40:00,74.81,74.87,74.76,74.76,6057.328285559762,54.5811,54.6249,54.5446,54.5446,6057.3283
2012-08-01 10:45:00,74.72,74.81,74.69,74.81,8436.992969172525,54.5154,54.5811,54.4935,54.5811,8436.993
2012-08-01 10:50:00,74.76,74.76,74.68,74.72,5191.995673336939,54.5446,54.5446,54.4862,54.5154,5191.9957
2012-08-01 10:55:00,74.69,74.81,74.67,74.71,7896.160086533261,54.4935,54.5811,54.479,54.5081,7896.1601
2012-08-01 11:00:00,74.73,74.77,74.68,74.76,10275.824770146024,54.5227,54.5519,54.4862,54.5446,10275.8248
2012-08-01 11:05:00,74.76,74.79,74.7,74.76,7138.994050838291,54.5446,54.5665,54.5008,54.5446,7138.9941
2012-08-01 11:10:00,74.76,74.76,74.63,74.7,4110.32990805841,54.5446,54.5446,54.4498,54.5008,4110.3299
2012-08-01 11:15:00,74.65,74.7,74.61,74.65,4218.496484586262,54.4644,54.5008,54.4352,54.4644,4218.4965
2012-08-01 11:20:00,74.65,74.7,74.6,74.7,10383.991346673878,54.4644,54.5008,54.4279,54.5008,10383.9913
2012-08-01 11:25:00,74.71,74.72,74.64,74.72,6057.328285559762,54.5081,54.5154,54.4571,54.5154,6057.3283
2012-08-01 11:30:00,74.76,74.88,74.71,74.85,13845.32179556517,54.5446,54.6322,54.5081,54.6103,13845.3218
2012-08-01 11:35:00,74.84,74.9,74.79,74.87,14926.9875608437,54.603,54.6468,54.5665,54.6249,14926.9876
2012-08-01 11:40:00,74.88,75.02,74.88,74.97,8977.82585181179,54.6322,54.7343,54.6322,54.6978,8977.8259
2012-08-01 11:45:00,74.95,74.96,74.88,74.89,8436.992969172525,54.6832,54.6905,54.6322,54.6395,8436.993
2012-08-01 11:50:00,74.92,75.08,74.91,75.06,6381.828015143321,54.6614,54.7781,54.6541,54.7635,6381.828
2012-08-01 11:55:00,75.07,75.07,74.96,75.0,5408.328826392644,54.7708,54.7708,54.6905,54.7197,5408.3288
2012-08-01 12:00:00,74.99,75.02,74.94,75.0,8328.826392644673,54.7124,54.7343,54.6759,54.7197,8328.8264
2012-08-01 12:05:00,75.0,75.04,74.99,75.0,4002.163331530557,54.7197,54.7489,54.7124,54.7197,4002.1633
2012-08-01 12:10:00,74.99,75.0,74.95,74.96,7896.160086533261,54.7124,54.7197,54.6832,54.6905,7896.1601
2012-08-01 12:15:00,74.97,75.03,74.95,75.03,8328.826392644673,54.6978,54.7416,54.6832,54.7416,8328.8264
2012-08-01 12:20:00,75.0,75.04,74.98,75.02,46727.961060032445,54.7197,54.7489,54.7051,54.7343,46727.9611
2012-08-01 12:25:00,75.05,75.12,75.05,75.08,7679.826933477555,54.7562,54.8073,54.7562,54.7781,7679.8269
2012-08-01 12:30:00,75.08,75.15,75.08,75.11,19902.65008112493,54.7781,54.8292,54.7781,54.8,19902.6501
2012-08-01 12:35:00,75.12,75.12,75.07,75.11,5624.66197944835,54.8073,54.8073,54.7708,54.8,5624.662
2012-08-01 12:40:00,75.12,75.15,75.06,75.1,7247.160627366144,54.8073,54.8292,54.7635,54.7927,7247.1606
2012-08-01 12:45:00,75.1,75.15,75.09,75.12,5300.162249864791,54.7927,54.8292,54.7854,54.8073,5300.1622
2012-08-01 12:50:00,75.13,75.2,75.05,75.08,7896.160086533261,54.8146,54.8656,54.7562,54.7781,7896.1601
2012-08-01 12:55:00,75.07,75.22,75.03,75.22,15467.820443482964,54.7708,54.8802,54.7416,54.8802,15467.8204
2012-08-01 13:00:00,75.17,75.25,75.13,75.17,11898.323418063816,54.8437,54.9021,54.8146,54.8437,11898.3234
2012-08-01 13:05:00,75.22,75.26,75.15,75.22,10275.824770146024,54.8802,54.9094,54.8292,54.8802,10275.8248
2012-08-01 13:10:00,75.2,75.24,75.08,75.22,17198.48566792861,54.8656,54.8948,54.7781,54.8802,17198.4857
2012-08-01 13:15:00,75.21,75.21,75.13,75.18,14494.321254732287,54.8729,54.8729,54.8146,54.851,14494.3213
2012-08-01 13:20:00,75.18,75.22,75.14,75.17,20118.98323418064,54.851,54.8802,54.8219,54.8437,20118.9832
2012-08-01 13:25:00,75.17,75.18,75.12,75.16,8328.826392644673,54.8437,54.851,54.8073,54.8365,8328.8264
2012-08-01 13:30:00,75.15,75.17,75.12,75.14,6922.660897782585,54.8292,54.8437,54.8073,54.8219,6922.6609
2012-08-01 13:35:00,75.15,75.24,75.14,75.2,20767.98269334776,54.8292,54.8948,54.8219,54.8656,20767.9827
2012-08-01 13:40:00,75.2,75.27,75.17,75.25,8545.159545700379,54.8656,54.9167,54.8437,54.9021,8545.1595
2012-08-01 13:45:00,75.25,75.31,75.23,75.23,5624.66197944835,54.9021,54.9459,54.8875,54.8875,5624.662
2012-08-01 13:50:00,75.23,75.29,75.21,75.29,8004.326663061114,54.8875,54.9313,54.8729,54.9313,8004.3267
2012-08-01 13:55:00,75.29,75.3,75.19,75.21,12547.322877230936,54.9313,54.9386,54.8583,54.8729,12547.3229
2012-08-01 14:00:00,75.22,75.28,75.2,75.28,7896.160086533261,54.8802,54.924,54.8656,54.924,7896.1601
2012-08-01 14:05:00,75.28,75.3,75.21,75.24,6814.494321254732,54.924,54.9386,54.8729,54.8948,6814.4943
2012-08-01 14:10:00,75.24,75.25,74.77,75.04,30178.47485127096,54.8948,54.9021,54.5519,54.7489,30178.4749
2012-08-01 14:15:00,75.04,75.1,74.83,74.92,34937.80421849649,54.7489,54.7927,54.5957,54.6614,34937.8042
2012-08-01 14:20:00,74.93,75.12,74.89,74.93,23363.980530016222,54.6686,54.8073,54.6395,54.6686,23363.9805
2012-08-01 14:25:00,74.89,75.12,74.87,75.09,14386.154678204435,54.6395,54.8073,54.6249,54.7854,14386.1547
2012-08-01 14:30:00,75.09,75.11,74.93,74.93,28231.47647376961,54.7854,54.8,54.6686,54.6686,28231.4765
2012-08-01 14:35:00,74.97,75.14,74.94,75.06,21741.48188209843,54.6978,54.8219,54.6759,54.7635,21741.4819
2012-08-01 14:40:00,75.07,75.07,74.96,75.01,20118.98323418064,54.7708,54.7708,54.6905,54.727,20118.9832
2012-08-01 14:45:00,75.0,75.02,74.9,74.99,30070.308274743104,54.7197,54.7343,54.6468,54.7124,30070.3083
2012-08-01 14:50:00,75.0,75.08,74.97,74.98,32125.47322877231,54.7197,54.7781,54.6978,54.7051,32125.4732
2012-08-01 14:55:00,75.0,75.07,74.96,75.04,20227.14981070849,54.7197,54.7708,54.6905,54.7489,20227.1498
2012-08-01 15:00:00,75.07,75.12,75.02,75.09,8977.82585181179,54.7708,54.8073,54.7343,54.7854,8977.8259
2012-08-01 15:05:00,75.08,75.26,75.08,75.26,15359.65386695511,54.7781,54.9094,54.7781,54.9094,15359.6539
2012-08-01 15:10:00,75.25,75.26,75.09,75.09,19578.15035154137,54.9021,54.9094,54.7854,54.7854,19578.1504
2012-08-01 15:15:00,75.08,75.13,75.04,75.12,10600.324499729582,54.7781,54.8146,54.7489,54.8073,10600.3245
2012-08-01 15:20:00,75.09,75.16,75.06,75.16,9085.992428339645,54.7854,54.8365,54.7635,54.8365,9085.9924
2012-08-01 15:25:00,75.16,75.39,75.15,75.35,19686.316928069227,54.8365,55.0043,54.8292,54.9751,19686.3169
2012-08-01 15:30:00,75.31,75.35,75.2,75.32,25094.64575446187,54.9459,54.9751,54.8656,54.9532,25094.6458
2012-08-01 15:35:00,75.32,75.34,75.12,75.23,29421.308815575987,54.9532,54.9678,54.8073,54.8875,29421.3088
2012-08-01 15:40:00,75.19,75.26,75.15,75.22,17090.319091400757,54.8583,54.9094,54.8292,54.8802,17090.3191
2012-08-01 15:45:00,75.23,75.28,75.16,75.19,34180.638182801515,54.8875,54.924,54.8365,54.8583,34180.6382
2012-08-01 15:50:00,75.19,75.31,75.19,75.21,28447.80962682531,54.8583,54.9459,54.8583,54.8729,28447.8096
2012-08-01 15:55:00,75.25,75.27,75.1,75.1,44889.12925905895,54.9021,54.9167,54.7927,54.7927,44889.1293
2012-08-02 09:30:00,74.42,74.63,74.15,74.35,30935.640886965928,54.2966,54.4498,54.0996,54.2455,30935.6409
2012-08-02 09:35:00,74.35,74.45,74.27,74.3,8220.65981611682,54.2455,54.3184,54.1871,54.209,8220.6598
2012-08-02 09:40:00,74.31,74.56,74.23,74.51,11898.323418063816,54.2163,54.3987,54.1579,54.3622,11898.3234
2012-08-02 09:45:00,74.51,74.57,74.41,74.44,20227.14981070849,54.3622,54.406,54.2893,54.3111,20227.1498
2012-08-02 09:50:00,74.41,74.44,74.23,74.39,16657.652785289345,54.2893,54.3111,54.1579,54.2747,16657.6528
2012-08-02 09:55:00,74.39,74.46,74.25,74.43,16116.81990265008,54.2747,54.3257,54.1725,54.3038,16116.8199
2012-08-02 10:00:00,74.4,74.42,74.27,74.35,8004.326663061114,54.282,54.2966,54.1871,54.2455,8004.3267
2012-08-02 10:05:00,74.32,74.71,74.31,74.65,8220.65981611682,54.2236,54.5081,54.2163,54.4644,8220.6598
2012-08-02 10:10:00,74.64,74.69,74.56,74.59,11357.490535424551,54.4571,54.4935,54.3987,54.4206,11357.4905
2012-08-02 10:15:00,74.61,74.61,74.33,74.35,24229.313142239047,54.4352,54.4352,54.2309,54.2455,24229.3131
2012-08-02 10:20:00,74.36,74.45,74.34,74.45,17631.15197404002,54.2528,54.3184,54.2382,54.3184,17631.152
2012-08-02 10:25:00,74.47,74.77,74.46,74.65,9410.4921579232,54.333,54.5519,54.3257,54.4644,9410.4922
2012-08-02 10:30:00,74.63,74.67,74.43,74.48,10924.824229313142,54.4498,54.479,54.3038,54.3403,10924.8242
2012-08-02 10:35:00,74.48,74.51,74.35,74.36,10708.491076257436,54.3403,54.3622,54.2455,54.2528,10708.4911
2012-08-02 10:40:00,74.35,74.44,74.31,74.44,9302.32558139535,54.2455,54.3111,54.2163,54.3111,9302.3256
2012-08-02 10:45:00,74.44,74.57,74.42,74.54,4759.329367225527,54.3111,54.406,54.2966,54.3841,4759.3294
2012-08-02 10:50:00,74.58,74.58,74.4,74.4,10275.824770146024,54.4133,54.4133,54.282,54.282,10275.8248
2012-08-02 10:55:00,74.43,74.44,74.09,74.18,17955.65170362358,54.3038,54.3111,54.0558,54.1214,17955.6517
2012-08-02 11:00:00,74.19,74.27,74.08,74.2,15143.320713899404,54.1287,54.1871,54.0485,54.136,15143.3207
2012-08-02 11:05:00,74.2,74.23,74.03,74.09,6273.661438615468,54.136,54.1579,54.012,54.0558,6273.6614
2012-08-02 11:10:00,74.01,74.11,73.98,74.1,3136.830719307734,53.9974,54.0704,53.9755,54.0631,3136.8307
2012-08-02 11:15:00,74.12,74.12,73.97,74.02,6922.660897782585,54.0777,54.0777,53.9682,54.0047,6922.6609
2012-08-02 11:20:00,74.02,74.03,73.92,74.0,6922.660897782585,54.0047,54.012,53.9318,53.9901,6922.6609
2012-08-02 11:25:00,73.96,74.01,73.87,73.96,6381.828015143321,53.9609,53.9974,53.8953,53.9609,6381.828
2012-08-02 11:30:00,73.95,73.95,73.71,73.75,20659.8161168199,53.9536,53.9536,53.7785,53.8077,20659.8161
2012-08-02 11:35:00,73.79,73.89,73.63,73.65,9843.158464034614,53.8369,53.9099,53.7202,53.7348,9843.1585
2012-08-02 11:40:00,73.65,73.66,73.55,73.55,14061.654948620877,53.7348,53.7421,53.6618,53.6618,14061.6549
2012-08-02 11:45:00,73.6,73.71,73.6,73.67,6381.828015143321,53.6983,53.7785,53.6983,53.7494,6381.828
2012-08-02 11:50:00,73.71,73.72,73.55,73.59,9410.4921579232,53.7785,53.7858,53.6618,53.691,9410.4922
2012-08-02 11:55:00,73.6,73.65,73.49,73.63,8112.493239588966,53.6983,53.7348,53.618,53.7202,8112.4932
2012-08-02 12:00:00,73.65,73.74,73.63,73.69,5732.828555976204,53.7348,53.8004,53.7202,53.7639,5732.8286
2012-08-02 12:05:00,73.66,73.74,73.65,73.71,6489.994591671173,53.7421,53.8004,53.7348,53.7785,6489.9946
2012-08-02 12:10:00,73.73,73.74,73.65,73.73,3461.3304488912927,53.7931,53.8004,53.7348,53.7931,3461.3304
2012-08-02 12:15:00,73.73,73.75,73.65,73.67,6598.161168199026,53.7931,53.8077,53.7348,53.7494,6598.1612
2012-08-02 12:20:00,73.67,73.71,73.61,73.65,4434.8296376419685,53.7494,53.7785,53.7056,53.7348,4434.8296
2012-08-02 12:25:00,73.65,73.65,73.59,73.61,9734.99188750676,53.7348,53.7348,53.691,53.7056,9734.9919
2012-08-02 12:30:00,73.6,73.6,73.4,73.42,10708.491076257436,53.6983,53.6983,53.5524,53.567,10708.4911
2012-08-02 12:35:00,73.44,73.5,73.42,73.48,7787.993510005408,53.5815,53.6253,53.567,53.6107,7787.9935
2012-08-02 12:40:00,73.5,73.54,73.47,73.53,10059.491617090318,53.6253,53.6545,53.6034,53.6472,10059.4916
2012-08-02 12:45:00,73.53,73.54,73.47,73.5,5840.995132504056,53.6472,53.6545,53.6034,53.6253,5840.9951
2012-08-02 12:50:00,73.49,73.54,73.44,73.47,12114.656571119524,53.618,53.6545,53.5815,53.6034,12114.6566
2012-08-02 12:55:00,73.48,73.67,73.46,73.61,6165.494862087615,53.6107,53.7494,53.5961,53.7056,6165.4949
2012-08-02 13:00:00,73.65,73.65,73.59,73.62,6598.161168199026,53.7348,53.7348,53.691,53.7129,6598.1612
2012-08-02 13:05:00,73.62,73.65,73.59,73.65,5949.161709031909,53.7129,53.7348,53.691,53.7348,5949.1617
2012-08-02 13:10:00,73.65,73.68,73.62,73.63,13412.655489453758,53.7348,53.7567,53.7129,53.7202,13412.6555
2012-08-02 13:15:00,73.63,73.65,73.53,73.61,6598.161168199026,53.7202,53.7348,53.6472,53.7056,6598.1612
2012-08-02 13:20:00,73.58,73.65,73.58,73.65,7355.327203893997,53.6837,53.7348,53.6837,53.7348,7355.3272
2012-08-02 13:25:00,73.67,73.67,73.6,73.65,7679.826933477555,53.7494,53.7494,53.6983,53.7348,7679.8269
2012-08-02 13:30:00,73.65,73.72,73.64,73.72,12439.156300703082,53.7348,53.7858,53.7275,53.7858,12439.1563
2012-08-02 13:35:00,73.7,73.7,73.6,73.65,7030.8274743104375,53.7712,53.7712,53.6983,53.7348,7030.8275
2012-08-02 13:40:00,73.65,73.75,73.64,73.71,5949.161709031909,53.7348,53.8077,53.7275,53.7785,5949.1617
2012-08-02 13:45:00,73.71,73.77,73.66,73.66,9194.159004867495,53.7785,53.8223,53.7421,53.7421,9194.159
2012-08-02 13:50:00,73.66,73.77,73.66,73.73,6922.660897782585,53.7421,53.8223,53.7421,53.7931,6922.6609
2012-08-02 13:55:00,73.74,73.78,73.71,73.72,8977.82585181179,53.8004,53.8296,53.7785,53.7858,8977.8259
2012-08-02 14:00:00,73.7,73.74,73.66,73.68,7571.660356949702,53.7712,53.8004,53.7421,53.7567,7571.6604
2012-08-02 14:05:00,73.68,73.72,73.67,73.72,3785.830178474851,53.7567,53.7858,53.7494,53.7858,3785.8302
2012-08-02 14:10:00,73.72,73.78,73.65,73.73,10275.824770146024,53.7858,53.8296,53.7348,53.7931,10275.8248
2012-08-02 14:15:00,73.73,73.78,73.71,73.78,6814.494321254732,53.7931,53.8296,53.7785,53.8296,6814.4943
2012-08-02 14:20:00,73.77,73.8,73.71,73.71,6057.328285559762,53.8223,53.8442,53.7785,53.7785,6057.3283
2012-08-02 14:25:00,73.74,73.84,73.73,73.75,10492.15792320173,53.8004,53.8734,53.7931,53.8077,10492.1579
2012-08-02 14:30:00,73.76,73.86,73.76,73.86,6273.661438615468,53.815,53.888,53.815,53.888,6273.6614
2012-08-02 14:35:00,73.88,74.01,73.83,74.0,8545.159545700379,53.9026,53.9974,53.8661,53.9901,8545.1595
2012-08-02 14:40:00,74.01,74.03,73.95,74.02,7896.160086533261,53.9974,54.012,53.9536,54.0047,7896.1601
2012-08-02 14:45:00,74.01,74.05,74.01,74.02,6598.161168199026,53.9974,54.0266,53.9974,54.0047,6598.1612
2012-08-02 14:50:00,74.02,74.04,73.96,74.0,8004.326663061114,54.0047,54.0193,53.9609,53.9901,8004.3267
2012-08-02 14:55:00,74.0,74.02,73.96,74.0,6489.994591671173,53.9901,54.0047,53.9609,53.9901,6489.9946
2012-08-02 15:00:00,73.98,74.21,73.98,74.21,11032.990805840996,53.9755,54.1433,53.9755,54.1433,11032.9908
2012-08-02 15:05:00,74.19,74.2,74.11,74.12,9194.159004867495,54.1287,54.136,54.0704,54.0777,9194.159
2012-08-02 15:10:00,74.14,74.15,74.09,74.11,10383.991346673878,54.0923,54.0996,54.0558,54.0704,10383.9913
2012-08-02 15:15:00,74.12,74.14,74.01,74.12,11681.990265008111,54.0777,54.0923,53.9974,54.0777,11681.9903
2012-08-02 15:20:00,74.13,74.24,74.13,74.16,13412.655489453758,54.085,54.1652,54.085,54.1069,13412.6555
2012-08-02 15:25:00,74.18,74.27,74.17,74.17,11141.157382368849,54.1214,54.1871,54.1142,54.1142,11141.1574
2012-08-02 15:30:00,74.19,74.24,74.12,74.22,16982.152514872905,54.1287,54.1652,54.0777,54.1506,16982.1525
2012-08-02 15:35:00,74.21,74.31,74.15,74.29,20984.31584640346,54.1433,54.2163,54.0996,54.2017,20984.3158
2012-08-02 15:40:00,74.33,74.33,74.18,74.23,17306.65224445646,54.2309,54.2309,54.1214,54.1579,17306.6522
2012-08-02 15:45:00,74.24,74.28,74.16,74.21,28664.14277988101,54.1652,54.1944,54.1069,54.1433,28664.1428
2012-08-02 15:50:00,74.22,74.3,74.2,74.29,37317.46890210925,54.1506,54.209,54.136,54.2017,37317.4689
2012-08-02 15:55:00,74.3,74.4,74.29,74.32,59816.11681990265,54.209,54.282,54.2017,54.2236,59816.1168
2012-08-03 09:30:00,75.65,75.71,75.41,75.61,28555.97620335316,55.194,55.2377,55.0189,55.1648,28555.9762
2012-08-03 09:35:00,75.51,75.61,75.07,75.12,15575.987020010816,55.0918,55.1648,54.7708,54.8073,15575.987
2012-08-03 09:40:00,75.12,75.25,74.98,75.06,19469.98377501352,54.8073,54.9021,54.7051,54.7635,19469.9838
2012-08-03 09:45:00,75.06,75.3,75.05,75.3,14061.654948620877,54.7635,54.9386,54.7562,54.9386,14061.6549
2012-08-03 09:50:00,75.25,75.46,75.23,75.46,9734.99188750676,54.9021,55.0553,54.8875,55.0553,9734.9919
2012-08-03 09:55:00,75.46,75.57,75.32,75.49,11141.157382368849,55.0553,55.1356,54.9532,55.0772,11141.1574
2012-08-03 10:00:00,75.57,75.73,75.51,75.66,8761.492698756085,55.1356,55.2523,55.0918,55.2013,8761.4927
2012-08-03 10:05:00,75.68,75.74,75.6,75.65,7030.8274743104375,55.2158,55.2596,55.1575,55.194,7030.8275
2012-08-03 10:10:00,75.58,75.7,75.58,75.69,7463.49378042185,55.1429,55.2304,55.1429,55.2231,7463.4938
2012-08-03 10:15:00,75.74,75.79,75.68,75.78,7571.660356949702,55.2596,55.2961,55.2158,55.2888,7571.6604
2012-08-03 10:20:00,75.74,75.8,75.74,75.79,4759.329367225527,55.2596,55.3034,55.2596,55.2961,4759.3294
2012-08-03 10:25:00,75.75,75.81,75.74,75.77,24121.146565711195,55.2669,55.3107,55.2596,55.2815,24121.1466
2012-08-03 10:30:00,75.8,75.8,75.61,75.61,7355.327203893997,55.3034,55.3034,55.1648,55.1648,7355.3272
2012-08-03 10:35:00,75.67,75.72,75.57,75.61,4651.162790697675,55.2085,55.245,55.1356,55.1648,4651.1628
2012-08-03 10:40:00,75.55,75.61,75.48,75.48,6706.327744726879,55.121,55.1648,55.0699,55.0699,6706.3277
2012-08-03 10:45:00,75.49,75.53,75.48,75.52,8328.826392644673,55.0772,55.1064,55.0699,55.0991,8328.8264
2012-08-03 10:50:00,75.5,75.68,75.49,75.68,6489.994591671173,55.0845,55.2158,55.0772,55.2158,6489.9946
2012-08-03 10:55:00,75.68,75.75,75.68,75.7,3785.830178474851,55.2158,55.2669,55.2158,55.2304,3785.8302
2012-08-03 11:00:00,75.68,75.73,75.62,75.64,2271.4981070849108,55.2158,55.2523,55.1721,55.1867,2271.4981
2012-08-03 11:05:00,75.64,75.7,75.63,75.64,7571.660356949702,55.1867,55.2304,55.1794,55.1867,7571.6604
2012-08-03 11:10:00,75.64,75.79,75.62,75.77,7896.160086533261,55.1867,55.2961,55.1721,55.2815,7896.1601
2012-08-03 11:15:00,75.77,75.79,75.68,75.68,7355.327203893997,55.2815,55.2961,55.2158,55.2158,7355.3272
2012-08-03 11:20:00,75.76,75.76,75.63,75.63,8112.493239588966,55.2742,55.2742,55.1794,55.1794,8112.4932
2012-08-03 11:25:00,75.67,75.81,75.67,75.76,9951.325040562466,55.2085,55.3107,55.2085,55.2742,9951.325
2012-08-03 11:30:00,75.79,75.81,75.75,75.77,12006.489994591671,55.2961,55.3107,55.2669,55.2815,12006.49
2012-08-03 11:35:00,75.77,75.81,75.74,75.8,9734.99188750676,55.2815,55.3107,55.2596,55.3034,9734.9919
2012-08-03 11:40:00,75.8,75.93,75.77,75.87,21200.648999459165,55.3034,55.3982,55.2815,55.3545,21200.649
2012-08-03 11:45:00,75.88,75.91,75.76,75.76,9085.992428339645,55.3618,55.3837,55.2742,55.2742,9085.9924
2012-08-03 11:50:00,75.8,75.86,75.76,75.86,4759.329367225527,55.3034,55.3472,55.2742,55.3472,4759.3294
2012-08-03 11:55:00,75.86,75.99,75.86,75.99,8004.326663061114,55.3472,55.442,55.3472,55.442,8004.3267
2012-08-03 12:00:00,76.0,76.13,75.98,76.1,12114.656571119524,55.4493,55.5442,55.4347,55.5223,12114.6566
2012-08-03 12:05:00,76.11,76.11,76.04,76.08,6598.161168199026,55.5296,55.5296,55.4785,55.5077,6598.1612
2012-08-03 12:10:00,76.08,76.1,75.99,76.0,12114.656571119524,55.5077,55.5223,55.442,55.4493,12114.6566
2012-08-03 12:15:00,76.04,76.1,76.02,76.1,4542.9962141698215,55.4785,55.5223,55.4639,55.5223,4542.9962
2012-08-03 12:20:00,76.08,76.11,76.0,76.11,8436.992969172525,55.5077,55.5296,55.4493,55.5296,8436.993
2012-08-03 12:25:00,76.08,76.25,76.08,76.24,12763.656030286642,55.5077,55.6317,55.5077,55.6244,12763.656
2012-08-03 12:30:00,76.24,76.27,76.2,76.2,13737.155219037317,55.6244,55.6463,55.5952,55.5952,13737.1552
2012-08-03 12:35:00,76.24,76.3,76.2,76.3,13196.322336398052,55.6244,55.6682,55.5952,55.6682,13196.3223
2012-08-03 12:40:00,76.3,76.35,76.28,76.31,9085.992428339645,55.6682,55.7047,55.6536,55.6755,9085.9924
2012-08-03 12:45:00,76.31,76.31,76.2,76.23,9518.658734451054,55.6755,55.6755,55.5952,55.6171,9518.6587
2012-08-03 12:50:00,76.2,76.22,76.13,76.17,5300.162249864791,55.5952,55.6098,55.5442,55.5733,5300.1622
2012-08-03 12:55:00,76.13,76.2,76.13,76.14,4110.32990805841,55.5442,55.5952,55.5442,55.5515,4110.3299
2012-08-03 13:00:00,76.14,76.19,76.11,76.11,8977.82585181179,55.5515,55.5879,55.5296,55.5296,8977.8259
2012-08-03 13:05:00,76.1,76.12,76.04,76.1,4651.162790697675,55.5223,55.5369,55.4785,55.5223,4651.1628
2012-08-03 13:10:00,76.1,76.1,76.03,76.1,8328.826392644673,55.5223,55.5223,55.4712,55.5223,8328.8264
2012-08-03 13:15:00,76.08,76.1,75.96,75.96,8436.992969172525,55.5077,55.5223,55.4201,55.4201,8436.993
2012-08-03 13:20:00,75.94,76.04,75.91,76.0,10816.657652785289,55.4055,55.4785,55.3837,55.4493,10816.6577
2012-08-03 13:25:00,75.98,76.02,75.95,75.95,1946.998377501352,55.4347,55.4639,55.4128,55.4128,1946.9984
2012-08-03 13:30:00,75.92,75.98,75.86,75.94,2812.330989724175,55.3909,55.4347,55.3472,55.4055,2812.331
2012-08-03 13:35:00,75.94,75.95,75.89,75.92,1838.8318009734992,55.4055,55.4128,55.3691,55.3909,1838.8318
2012-08-03 13:40:00,75.95,75.97,75.9,75.95,1838.8318009734992,55.4128,55.4274,55.3764,55.4128,1838.8318
2012-08-03 13:45:00,75.96,75.98,75.91,75.94,4542.9962141698215,55.4201,55.4347,55.3837,55.4055,4542.9962
2012-08-03 13:50:00,75.95,75.97,75.91,75.96,3893.996755002704,55.4128,55.4274,55.3837,55.4201,3893.9968
2012-08-03 13:55:00,75.93,75.98,75.93,75.96,1406.1654948620876,55.3982,55.4347,55.3982,55.4201,1406.1655
2012-08-03 14:00:00,75.97,75.99,75.94,75.99,3244.9972958355866,55.4274,55.442,55.4055,55.442,3244.9973
2012-08-03 14:05:00,75.99,76.0,75.98,75.98,1514.3320713899404,55.442,55.4493,55.4347,55.4347,1514.3321
2012-08-03 14:10:00,75.97,75.98,75.94,75.96,3569.4970254191453,55.4274,55.4347,55.4055,55.4201,3569.497
2012-08-03 14:15:00,75.98,75.98,75.94,75.98,2595.997836668469,55.4347,55.4347,55.4055,55.4347,2595.9978
2012-08-03 14:20:00,75.98,75.99,75.96,75.99,2271.4981070849108,55.4347,55.442,55.4201,55.442,2271.4981
2012-08-03 14:25:00,75.97,76.0,75.9,75.92,2487.8312601406165,55.4274,55.4493,55.3764,55.3909,2487.8313
2012-08-03 14:30:00,75.9,75.94,75.86,75.86,4542.9962141698215,55.3764,55.4055,55.3472,55.3472,4542.9962
2012-08-03 14:35:00,75.86,75.89,75.75,75.75,6273.661438615468,55.3472,55.3691,55.2669,55.2669,6273.6614
2012-08-03 14:40:00,75.75,75.88,75.74,75.86,12330.98972417523,55.2669,55.3618,55.2596,55.3472,12330.9897
2012-08-03 14:45:00,75.86,75.89,75.8,75.81,5300.162249864791,55.3472,55.3691,55.3034,55.3107,5300.1622
2012-08-03 14:50:00,75.81,75.86,75.79,75.86,8328.826392644673,55.3107,55.3472,55.2961,55.3472,8328.8264
2012-08-03 14:55:00,75.84,75.87,75.81,75.81,4002.163331530557,55.3326,55.3545,55.3107,55.3107,4002.1633
2012-08-03 15:00:00,75.82,75.95,75.82,75.94,7463.49378042185,55.318,55.4128,55.318,55.4055,7463.4938
2012-08-03 15:05:00,75.95,75.98,75.89,75.95,5083.829096809086,55.4128,55.4347,55.3691,55.4128,5083.8291
2012-08-03 15:10:00,75.95,75.98,75.9,75.94,10492.15792320173,55.4128,55.4347,55.3764,55.4055,10492.1579
2012-08-03 15:15:00,75.91,75.92,75.86,75.88,5191.995673336939,55.3837,55.3909,55.3472,55.3618,5191.9957
2012-08-03 15:20:00,75.87,75.95,75.87,75.9,4434.8296376419685,55.3545,55.4128,55.3545,55.3764,4434.8296
2012-08-03 15:25:00,75.93,75.99,75.91,75.98,23147.64737696052,55.3982,55.442,55.3837,55.4347,23147.6474
2012-08-03 15:30:00,75.98,75.98,75.9,75.92,17198.48566792861,55.4347,55.4347,55.3764,55.3909,17198.4857
2012-08-03 15:35:00,75.9,75.95,75.86,75.92,17847.485127095726,55.3764,55.4128,55.3472,55.3909,17847.4851
2012-08-03 15:40:00,75.95,75.98,75.91,75.97,10924.824229313142,55.4128,55.4347,55.3837,55.4274,10924.8242
2012-08-03 15:45:00,75.98,76.07,75.93,76.03,63601.9469983775,55.4347,55.5004,55.3982,55.4712,63601.947
2012-08-03 15:50:00,76.04,76.04,75.86,75.91,17198.48566792861,55.4785,55.4785,55.3472,55.3837,17198.4857
2012-08-03 15:55:00,75.91,76.08,75.91,76.03,45862.62844780963,55.3837,55.5077,55.3837,55.4712,45862.6284
2012-08-06 09:30:00,76.46,76.46,76.14,76.17,14602.48783126014,55.7849,55.7849,55.5515,55.5733,14602.4878
2012-08-06 09:35:00,76.23,76.33,76.1,76.33,4975.662520281233,55.6171,55.6901,55.5223,55.6901,4975.6625
2012-08-06 09:40:00,76.27,76.35,76.25,76.35,3136.830719307734,55.6463,55.7047,55.6317,55.7047,3136.8307
2012-08-06 09:45:00,76.36,76.47,76.29,76.43,4975.662520281233,55.712,55.7922,55.6609,55.763,4975.6625
2012-08-06 09:50:00,76.43,76.48,76.33,76.35,3893.996755002704,55.763,55.7995,55.6901,55.7047,3893.9968
2012-08-06 09:55:00,76.35,76.42,76.29,76.35,5624.66197944835,55.7047,55.7557,55.6609,55.7047,5624.662
2012-08-06 10:00:00,76.35,76.42,76.32,76.4,4542.9962141698215,55.7047,55.7557,55.6828,55.7412,4542.9962
2012-08-06 10:05:00,76.42,76.47,76.4,76.4,2704.164413196322,55.7557,55.7922,55.7412,55.7412,2704.1644
2012-08-06 10:10:00,76.42,76.45,76.37,76.38,3244.9972958355866,55.7557,55.7776,55.7193,55.7266,3244.9973
2012-08-06 10:15:00,76.35,76.45,76.32,76.42,4867.49594375338,55.7047,55.7776,55.6828,55.7557,4867.4959
2012-08-06 10:20:00,76.47,76.49,76.41,76.41,4975.662520281233,55.7922,55.8068,55.7484,55.7484,4975.6625
2012-08-06 10:25:00,76.42,76.47,76.38,76.45,5300.162249864791,55.7557,55.7922,55.7266,55.7776,5300.1622
2012-08-06 10:30:00,76.47,76.5,76.38,76.5,28339.64305029745,55.7922,55.8141,55.7266,55.8141,28339.6431
2012-08-06 10:35:00,76.5,76.53,76.45,76.45,6057.328285559762,55.8141,55.836,55.7776,55.7776,6057.3283
2012-08-06 10:40:00,76.43,76.43,76.33,76.38,8112.493239588966,55.763,55.763,55.6901,55.7266,8112.4932
2012-08-06 10:45:00,76.35,76.38,76.31,76.34,4651.162790697675,55.7047,55.7266,55.6755,55.6974,4651.1628
2012-08-06 10:50:00,76.34,76.42,76.33,76.34,6706.327744726879,55.6974,55.7557,55.6901,55.6974,6706.3277
2012-08-06 10:55:00,76.35,76.38,76.29,76.29,5949.161709031909,55.7047,55.7266,55.6609,55.6609,5949.1617
2012-08-06 11:00:00,76.29,76.38,76.24,76.38,5191.995673336939,55.6609,55.7266,55.6244,55.7266,5191.9957
2012-08-06 11:05:00,76.4,76.42,76.33,76.33,5624.66197944835,55.7412,55.7557,55.6901,55.6901,5624.662
2012-08-06 11:10:00,76.34,76.35,76.24,76.35,2271.4981070849108,55.6974,55.7047,55.6244,55.7047,2271.4981
2012-08-06 11:15:00,76.34,76.35,76.24,76.33,4002.163331530557,55.6974,55.7047,55.6244,55.6901,4002.1633
2012-08-06 11:20:00,76.31,76.36,76.3,76.3,2704.164413196322,55.6755,55.712,55.6682,55.6682,2704.1644
2012-08-06 11:25:00,76.35,76.37,76.22,76.22,3893.996755002704,55.7047,55.7193,55.6098,55.6098,3893.9968
2012-08-06 11:30:00,76.23,76.3,76.2,76.3,3677.6636019469984,55.6171,55.6682,55.5952,55.6682,3677.6636
2012-08-06 11:35:00,76.25,76.29,76.2,76.23,3461.3304488912927,55.6317,55.6609,55.5952,55.6171,3461.3304
2012-08-06 11:40:00,76.23,76.25,76.2,76.21,2379.6646836127634,55.6171,55.6317,55.5952,55.6025,2379.6647
2012-08-06 11:45:00,76.25,76.25,76.2,76.25,1514.3320713899404,55.6317,55.6317,55.5952,55.6317,1514.3321
2012-08-06 11:50:00,76.25,76.3,76.25,76.27,4326.663061114115,55.6317,55.6682,55.6317,55.6463,4326.6631
2012-08-06 11:55:00,76.29,76.36,76.29,76.36,2379.6646836127634,55.6609,55.712,55.6609,55.712,2379.6647
2012-08-06 12:00:00,76.36,76.39,76.34,76.34,5516.495402920497,55.712,55.7339,55.6974,55.6974,5516.4954
2012-08-06 12:05:00,76.35,76.45,76.32,76.42,5732.828555976204,55.7047,55.7776,55.6828,55.7557,5732.8286
2012-08-06 12:10:00,76.42,76.49,76.39,76.47,2920.497566252028,55.7557,55.8068,55.7339,55.7922,2920.4976
2012-08-06 12:15:00,76.5,76.53,76.43,76.47,5732.828555976204,55.8141,55.836,55.763,55.7922,5732.8286
2012-08-06 12:20:00,76.48,76.51,76.47,76.48,3677.6636019469984,55.7995,55.8214,55.7922,55.7995,3677.6636
2012-08-06 12:25:00,76.5,76.51,76.48,76.48,2595.997836668469,55.8141,55.8214,55.7995,55.7995,2595.9978
2012-08-06 12:30:00,76.48,76.58,76.48,76.53,13845.32179556517,55.7995,55.8725,55.7995,55.836,13845.3218
2012-08-06 12:35:00,76.57,76.66,76.57,76.59,6489.994591671173,55.8652,55.9308,55.8652,55.8798,6489.9946
2012-08-06 12:40:00,76.58,76.62,76.57,76.58,4542.9962141698215,55.8725,55.9017,55.8652,55.8725,4542.9962
2012-08-06 12:45:00,76.56,76.62,76.56,76.62,2704.164413196322,55.8579,55.9017,55.8579,55.9017,2704.1644
2012-08-06 12:50:00,76.65,76.71,76.63,76.69,4002.163331530557,55.9236,55.9673,55.909,55.9527,4002.1633
2012-08-06 12:55:00,76.68,76.72,76.63,76.72,3893.996755002704,55.9454,55.9746,55.909,55.9746,3893.9968
2012-08-06 13:00:00,76.72,76.73,76.67,76.68,4759.329367225527,55.9746,55.9819,55.9381,55.9454,4759.3294
2012-08-06 13:05:00,76.73,76.73,76.66,76.68,3569.4970254191453,55.9819,55.9819,55.9308,55.9454,3569.497
2012-08-06 13:10:00,76.66,76.73,76.66,76.72,5840.995132504056,55.9308,55.9819,55.9308,55.9746,5840.9951
2012-08-06 13:15:00,76.72,76.72,76.72,76.72,2379.6646836127634,55.9746,55.9746,55.9746,55.9746,2379.6647
2012-08-06 13:20:00,76.72,76.73,76.7,76.73,4326.663061114115,55.9746,55.9819,55.96,55.9819,4326.6631
2012-08-06 13:25:00,76.72,76.73,76.71,76.72,10167.658193618172,55.9746,55.9819,55.9673,55.9746,10167.6582
2012-08-06 13:30:00,76.72,76.79,76.72,76.78,13953.488372093025,55.9746,56.0257,55.9746,56.0184,13953.4884
2012-08-06 13:35:00,76.77,76.78,76.7,76.7,8328.826392644673,56.0111,56.0184,55.96,55.96,8328.8264
2012-08-06 13:40:00,76.72,76.76,76.68,76.74,3569.4970254191453,55.9746,56.0038,55.9454,55.9892,3569.497
2012-08-06 13:45:00,76.74,76.75,76.71,76.73,3893.996755002704,55.9892,55.9965,55.9673,55.9819,3893.9968
2012-08-06 13:50:00,76.71,76.71,76.65,76.67,3677.6636019469984,55.9673,55.9673,55.9236,55.9381,3677.6636
2012-08-06 13:55:00,76.69,76.69,76.66,76.69,1946.998377501352,55.9527,55.9527,55.9308,55.9527,1946.9984
2012-08-06 14:00:00,76.67,76.72,76.66,76.7,4975.662520281233,55.9381,55.9746,55.9308,55.96,4975.6625
2012-08-06 14:05:00,76.7,76.73,76.68,76.73,4110.32990805841,55.96,55.9819,55.9454,55.9819,4110.3299
2012-08-06 14:10:00,76.72,76.77,76.72,76.74,3785.830178474851,55.9746,56.0111,55.9746,55.9892,3785.8302
2012-08-06 14:15:00,76.76,76.76,76.72,76.75,2163.3315305570577,56.0038,56.0038,55.9746,55.9965,2163.3315
2012-08-06 14:20:00,76.73,76.75,76.69,76.69,3461.3304488912927,55.9819,55.9965,55.9527,55.9527,3461.3304
2012-08-06 14:25:00,76.7,76.73,76.68,76.73,3785.830178474851,55.96,55.9819,55.9454,55.9819,3785.8302
2012-08-06 14:30:00,76.72,76.74,76.63,76.63,6273.661438615468,55.9746,55.9892,55.909,55.909,6273.6614
2012-08-06 14:35:00,76.64,76.65,76.55,76.6,4759.329367225527,55.9163,55.9236,55.8506,55.8871,4759.3294
2012-08-06 14:40:00,76.59,76.65,76.59,76.64,3893.996755002704,55.8798,55.9236,55.8798,55.9163,3893.9968
2012-08-06 14:45:00,76.63,76.64,76.6,76.64,4651.162790697675,55.909,55.9163,55.8871,55.9163,4651.1628
2012-08-06 14:50:00,76.63,76.71,76.63,76.66,8328.826392644673,55.909,55.9673,55.909,55.9308,8328.8264
2012-08-06 14:55:00,76.65,76.65,76.59,76.65,5083.829096809086,55.9236,55.9236,55.8798,55.9236,5083.8291
2012-08-06 15:00:00,76.62,76.71,76.62,76.69,6489.994591671173,55.9017,55.9673,55.9017,55.9527,6489.9946
2012-08-06 15:05:00,76.72,76.74,76.69,76.72,9734.99188750676,55.9746,55.9892,55.9527,55.9746,9734.9919
2012-08-06 15:10:00,76.72,76.72,76.6,76.69,11465.657111952409,55.9746,55.9746,55.8871,55.9527,11465.6571
2012-08-06 15:15:00,76.71,76.71,76.62,76.65,7138.994050838291,55.9673,55.9673,55.9017,55.9236,7138.9941
2012-08-06 15:20:00,76.69,76.72,76.67,76.7,7679.826933477555,55.9527,55.9746,55.9381,55.96,7679.8269
2012-08-06 15:25:00,76.69,76.69,76.66,76.69,7571.660356949702,55.9527,55.9527,55.9308,55.9527,7571.6604
2012-08-06 15:30:00,76.69,76.69,76.61,76.64,7030.8274743104375,55.9527,55.9527,55.8944,55.9163,7030.8275
2012-08-06 15:35:00,76.64,76.66,76.58,76.6,10924.824229313142,55.9163,55.9308,55.8725,55.8871,10924.8242
2012-08-06 15:40:00,76.59,76.66,76.58,76.6,18712.81773931855,55.8798,55.9308,55.8725,55.8871,18712.8177
2012-08-06 15:45:00,76.62,76.68,76.57,76.61,23363.980530016222,55.9017,55.9454,55.8652,55.8944,23363.9805
2012-08-06 15:50:00,76.61,76.62,76.55,76.62,23255.81395348837,55.8944,55.9017,55.8506,55.9017,23255.814
2012-08-06 15:55:00,76.61,76.61,76.44,76.5,47917.79340183883,55.8944,55.8944,55.7703,55.8141,47917.7934
2012-08-07 09:30:00,76.74,76.82,76.48,76.51,22282.314764737694,55.9892,56.0476,55.7995,55.8214,22282.3148
2012-08-07 09:35:00,76.62,76.69,76.57,76.6,4759.329367225527,55.9017,55.9527,55.8652,55.8871,4759.3294
2012-08-07 09:40:00,76.6,76.82,76.59,76.81,3569.4970254191453,55.8871,56.0476,55.8798,56.0403,3569.497
2012-08-07 09:45:00,76.8,76.8,76.66,76.68,6165.494862087615,56.033,56.033,55.9308,55.9454,6165.4949
2012-08-07 09:50:00,76.72,76.79,76.68,76.74,6381.828015143321,55.9746,56.0257,55.9454,55.9892,6381.828
2012-08-07 09:55:00,76.73,76.77,76.66,76.67,21308.81557598702,55.9819,56.0111,55.9308,55.9381,21308.8156
2012-08-07 10:00:00,76.66,76.69,76.49,76.53,6273.661438615468,55.9308,55.9527,55.8068,55.836,6273.6614
2012-08-07 10:05:00,76.56,76.68,76.56,76.59,3893.996755002704,55.8579,55.9454,55.8579,55.8798,3893.9968
2012-08-07 10:10:00,76.57,76.57,76.37,76.41,13520.82206598161,55.8652,55.8652,55.7193,55.7484,13520.8221
2012-08-07 10:15:00,76.43,76.47,76.33,76.39,10492.15792320173,55.763,55.7922,55.6901,55.7339,10492.1579
2012-08-07 10:20:00,76.4,76.48,76.37,76.41,7030.8274743104375,55.7412,55.7995,55.7193,55.7484,7030.8275
2012-08-07 10:25:00,76.45,76.57,76.42,76.51,7355.327203893997,55.7776,55.8652,55.7557,55.8214,7355.3272
2012-08-07 10:30:00,76.51,76.56,76.51,76.54,4434.8296376419685,55.8214,55.8579,55.8214,55.8433,4434.8296
2012-08-07 10:35:00,76.49,76.49,76.44,76.46,12871.822606814494,55.8068,55.8068,55.7703,55.7849,12871.8226
2012-08-07 10:40:00,76.47,76.61,76.47,76.61,8328.826392644673,55.7922,55.8944,55.7922,55.8944,8328.8264
2012-08-07 10:45:00,76.65,76.68,76.59,76.67,4218.496484586262,55.9236,55.9454,55.8798,55.9381,4218.4965
2012-08-07 10:50:00,76.69,76.78,76.68,76.72,5840.995132504056,55.9527,56.0184,55.9454,55.9746,5840.9951
2012-08-07 10:55:00,76.78,76.8,76.7,76.78,4975.662520281233,56.0184,56.033,55.96,56.0184,4975.6625
2012-08-07 11:00:00,76.8,76.81,76.7,76.7,7463.49378042185,56.033,56.0403,55.96,55.96,7463.4938
2012-08-07 11:05:00,76.65,76.69,76.59,76.59,9734.99188750676,55.9236,55.9527,55.8798,55.8798,9734.9919
2012-08-07 11:10:00,76.6,76.71,76.6,76.71,5840.995132504056,55.8871,55.9673,55.8871,55.9673,5840.9951
2012-08-07 11:15:00,76.71,76.78,76.71,76.76,5300.162249864791,55.9673,56.0184,55.9673,56.0038,5300.1622
2012-08-07 11:20:00,76.74,76.81,76.74,76.78,2271.4981070849108,55.9892,56.0403,55.9892,56.0184,2271.4981
2012-08-07 11:25:00,76.8,76.91,76.78,76.83,11249.3239588967,56.033,56.1132,56.0184,56.0549,11249.324
2012-08-07 11:30:00,76.85,76.94,76.85,76.92,7030.8274743104375,56.0695,56.1351,56.0695,56.1205,7030.8275
2012-08-07 11:35:00,76.89,77.05,76.88,76.91,11357.490535424551,56.0987,56.2154,56.0914,56.1132,11357.4905
2012-08-07 11:40:00,76.93,76.96,76.89,76.91,9734.99188750676,56.1278,56.1497,56.0987,56.1132,9734.9919
2012-08-07 11:45:00,76.9,76.96,76.86,76.94,4434.8296376419685,56.106,56.1497,56.0768,56.1351,4434.8296
2012-08-07 11:50:00,76.92,76.95,76.89,76.95,1622.4986479177933,56.1205,56.1424,56.0987,56.1424,1622.4986
2012-08-07 11:55:00,76.93,76.95,76.88,76.91,5191.995673336939,56.1278,56.1424,56.0914,56.1132,5191.9957
2012-08-07 12:00:00,76.93,76.95,76.91,76.93,7787.993510005408,56.1278,56.1424,56.1132,56.1278,7787.9935
2012-08-07 12:05:00,76.94,76.94,76.9,76.92,6381.828015143321,56.1351,56.1351,56.106,56.1205,6381.828
2012-08-07 12:10:00,76.94,76.94,76.87,76.89,7138.994050838291,56.1351,56.1351,56.0841,56.0987,7138.9941
2012-08-07 12:15:00,76.89,76.97,76.57,76.86,82206.5981611682,56.0987,56.157,55.8652,56.0768,82206.5982
2012-08-07 12:20:00,76.87,76.93,76.86,76.93,3353.16387236344,56.0841,56.1278,56.0768,56.1278,3353.1639
2012-08-07 12:25:00,76.93,76.95,76.9,76.91,5083.829096809086,56.1278,56.1424,56.106,56.1132,5083.8291
2012-08-07 12:30:00,76.94,76.99,76.91,76.95,6922.660897782585,56.1351,56.1716,56.1132,56.1424,6922.6609
2012-08-07 12:35:00,76.97,77.05,76.95,77.03,2487.8312601406165,56.157,56.2154,56.1424,56.2008,2487.8313
2012-08-07 12:40:00,77.05,77.05,77.02,77.02,1946.998377501352,56.2154,56.2154,56.1935,56.1935,1946.9984
2012-08-07 12:45:00,77.01,77.02,76.96,76.97,1838.8318009734992,56.1862,56.1935,56.1497,56.157,1838.8318
2012-08-07 12:50:00,76.98,76.98,76.9,76.95,2920.497566252028,56.1643,56.1643,56.106,56.1424,2920.4976
2012-08-07 12:55:00,76.96,77.02,76.96,77.01,1946.998377501352,56.1497,56.1935,56.1497,56.1862,1946.9984
2012-08-07 13:00:00,76.98,77.02,76.98,77.02,648.9994591671174,56.1643,56.1935,56.1643,56.1935,648.9995
2012-08-07 13:05:00,77.0,77.01,76.95,76.96,4002.163331530557,56.1789,56.1862,56.1424,56.1497,4002.1633
2012-08-07 13:10:00,76.97,76.98,76.96,76.96,1514.3320713899404,56.157,56.1643,56.1497,56.1497,1514.3321
2012-08-07 13:15:00,76.96,76.97,76.96,76.96,6706.327744726879,56.1497,56.157,56.1497,56.1497,6706.3277
2012-08-07 13:20:00,76.97,76.97,76.93,76.93,3677.6636019469984,56.157,56.157,56.1278,56.1278,3677.6636
2012-08-07 13:25:00,76.94,76.96,76.92,76.93,1406.1654948620876,56.1351,56.1497,56.1205,56.1278,1406.1655
2012-08-07 13:30:00,76.92,76.97,76.92,76.97,4110.32990805841,56.1205,56.157,56.1205,56.157,4110.3299
2012-08-07 13:35:00,76.96,76.97,76.95,76.97,5949.161709031909,56.1497,56.157,56.1424,56.157,5949.1617
2012-08-07 13:40:00,76.97,76.97,76.95,76.96,6706.327744726879,56.157,56.157,56.1424,56.1497,6706.3277
2012-08-07 13:45:00,76.96,76.97,76.87,76.88,14386.154678204435,56.1497,56.157,56.0841,56.0914,14386.1547
2012-08-07 13:50:00,76.92,76.95,76.91,76.94,4759.329367225527,56.1205,56.1424,56.1132,56.1351,4759.3294
2012-08-07 13:55:00,76.92,76.96,76.92,76.96,1946.998377501352,56.1205,56.1497,56.1205,56.1497,1946.9984
2012-08-07 14:00:00,76.96,77.0,76.95,76.98,4110.32990805841,56.1497,56.1789,56.1424,56.1643,4110.3299
2012-08-07 14:05:00,76.99,77.02,76.97,76.99,3461.3304488912927,56.1716,56.1935,56.157,56.1716,3461.3304
2012-08-07 14:10:00,76.99,77.02,76.94,76.96,4542.9962141698215,56.1716,56.1935,56.1351,56.1497,4542.9962
2012-08-07 14:15:00,76.96,76.98,76.93,76.94,4975.662520281233,56.1497,56.1643,56.1278,56.1351,4975.6625
2012-08-07 14:20:00,76.93,76.97,76.92,76.96,5300.162249864791,56.1278,56.157,56.1205,56.1497,5300.1622
2012-08-07 14:25:00,76.96,76.96,76.89,76.93,8545.159545700379,56.1497,56.1497,56.0987,56.1278,8545.1595
2012-08-07 14:30:00,76.95,76.97,76.93,76.96,3785.830178474851,56.1424,56.157,56.1278,56.1497,3785.8302
2012-08-07 14:35:00,76.94,77.02,76.94,77.01,3569.4970254191453,56.1351,56.1935,56.1351,56.1862,3569.497
2012-08-07 14:40:00,77.01,77.05,76.98,77.03,8761.492698756085,56.1862,56.2154,56.1643,56.2008,8761.4927
2012-08-07 14:45:00,77.03,77.04,76.98,77.02,3353.16387236344,56.2008,56.2081,56.1643,56.1935,3353.1639
2012-08-07 14:50:00,77.01,77.03,77.0,77.03,2595.997836668469,56.1862,56.2008,56.1789,56.2008,2595.9978
2012-08-07 14:55:00,76.99,77.01,76.91,76.91,6814.494321254732,56.1716,56.1862,56.1132,56.1132,6814.4943
2012-08-07 15:00:00,76.9,76.94,76.82,76.82,11573.82368848026,56.106,56.1351,56.0476,56.0476,11573.8237
2012-08-07 15:05:00,76.82,76.92,76.81,76.92,12763.656030286642,56.0476,56.1205,56.0403,56.1205,12763.656
2012-08-07 15:10:00,76.91,76.94,76.85,76.89,6165.494862087615,56.1132,56.1351,56.0695,56.0987,6165.4949
2012-08-07 15:15:00,76.89,76.96,76.88,76.96,9951.325040562466,56.0987,56.1497,56.0914,56.1497,9951.325
2012-08-07 15:20:00,76.96,77.0,76.92,76.94,8112.493239588966,56.1497,56.1789,56.1205,56.1351,8112.4932
2012-08-07 15:25:00,76.96,77.03,76.95,76.98,15359.65386695511,56.1497,56.2008,56.1424,56.1643,15359.6539
2012-08-07 15:30:00,76.99,77.03,76.95,76.96,16116.81990265008,56.1716,56.2008,56.1424,56.1497,16116.8199
2012-08-07 15:35:00,76.97,76.97,76.87,76.89,10600.324499729582,56.157,56.157,56.0841,56.0987,10600.3245
2012-08-07 15:40:00,76.88,76.96,76.86,76.96,16982.152514872905,56.0914,56.1497,56.0768,56.1497,16982.1525
2012-08-07 15:45:00,76.96,77.01,76.91,76.95,13953.488372093025,56.1497,56.1862,56.1132,56.1424,13953.4884
2012-08-07 15:50:00,76.93,76.96,76.87,76.89,15900.486749594374,56.1278,56.1497,56.0841,56.0987,15900.4867
2012-08-07 15:55:00,76.89,76.96,76.86,76.94,42617.63115197404,56.0987,56.1497,56.0768,56.1351,42617.6312
2012-08-08 09:30:00,76.59,77.02,76.49,77.01,16224.986479177933,55.8798,56.1935,55.8068,56.1862,16224.9865
2012-08-08 09:35:00,76.99,77.3,76.95,77.3,7896.160086533261,56.1716,56.3978,56.1424,56.3978,7896.1601
2012-08-08 09:40:00,77.25,77.38,77.21,77.29,15684.153596538668,56.3613,56.4562,56.3321,56.3905,15684.1536
2012-08-08 09:45:00,77.34,77.43,77.25,77.43,8004.326663061114,56.427,56.4926,56.3613,56.4926,8004.3267
2012-08-08 09:50:00,77.43,77.51,77.39,77.47,13412.655489453758,56.4926,56.551,56.4635,56.5218,13412.6555
2012-08-08 09:55:00,77.5,77.51,77.42,77.47,7463.49378042185,56.5437,56.551,56.4853,56.5218,7463.4938
2012-08-08 10:00:00,77.45,77.5,77.38,77.45,9734.99188750676,56.5072,56.5437,56.4562,56.5072,9734.9919
2012-08-08 10:05:00,77.45,77.47,77.3,77.32,12222.823147647376,56.5072,56.5218,56.3978,56.4124,12222.8231
2012-08-08 10:10:00,77.33,77.47,77.3,77.47,26068.14494321255,56.4197,56.5218,56.3978,56.5218,26068.1449
2012-08-08 10:15:00,77.47,77.51,77.33,77.37,14386.154678204435,56.5218,56.551,56.4197,56.4489,14386.1547
2012-08-08 10:20:00,77.38,77.45,77.33,77.45,7679.826933477555,56.4562,56.5072,56.4197,56.5072,7679.8269
2012-08-08 10:25:00,77.41,77.49,77.39,77.49,10492.15792320173,56.478,56.5364,56.4635,56.5364,10492.1579
2012-08-08 10:30:00,77.5,77.53,77.38,77.4,7679.826933477555,56.5437,56.5656,56.4562,56.4707,7679.8269
2012-08-08 10:35:00,77.41,77.51,77.41,77.51,12006.489994591671,56.478,56.551,56.478,56.551,12006.49
2012-08-08 10:40:00,77.5,77.53,77.48,77.48,8869.659275283937,56.5437,56.5656,56.5291,56.5291,8869.6593
2012-08-08 10:45:00,77.49,77.55,77.48,77.52,6057.328285559762,56.5364,56.5802,56.5291,56.5583,6057.3283
2012-08-08 10:50:00,77.52,77.58,77.52,77.58,7896.160086533261,56.5583,56.6021,56.5583,56.6021,7896.1601
2012-08-08 10:55:00,77.57,77.57,77.45,77.46,5732.828555976204,56.5948,56.5948,56.5072,56.5145,5732.8286
2012-08-08 11:00:00,77.45,77.5,77.43,77.48,7463.49378042185,56.5072,56.5437,56.4926,56.5291,7463.4938
2012-08-08 11:05:00,77.47,77.48,77.46,77.47,3785.830178474851,56.5218,56.5291,56.5145,56.5218,3785.8302
2012-08-08 11:10:00,77.46,77.65,77.45,77.63,12439.156300703082,56.5145,56.6531,56.5072,56.6386,12439.1563
2012-08-08 11:15:00,77.65,77.81,77.65,77.77,15143.320713899404,56.6531,56.7699,56.6531,56.7407,15143.3207
2012-08-08 11:20:00,77.77,77.79,77.69,77.73,8869.659275283937,56.7407,56.7553,56.6823,56.7115,8869.6593
2012-08-08 11:25:00,77.74,77.94,77.74,77.9,36668.46944294213,56.7188,56.8647,56.7188,56.8355,36668.4694
2012-08-08 11:30:00,77.92,77.93,77.84,77.86,26825.31097890752,56.8501,56.8574,56.7918,56.8064,26825.311
2012-08-08 11:35:00,77.86,77.86,77.78,77.78,6598.161168199026,56.8064,56.8064,56.748,56.748,6598.1612
2012-08-08 11:40:00,77.78,77.78,77.73,77.75,2379.6646836127634,56.748,56.748,56.7115,56.7261,2379.6647
2012-08-08 11:45:00,77.74,77.87,77.74,77.84,11032.990805840996,56.7188,56.8137,56.7188,56.7918,11032.9908
2012-08-08 11:50:00,77.87,77.93,77.84,77.91,18280.15143320714,56.8137,56.8574,56.7918,56.8428,18280.1514
2012-08-08 11:55:00,77.93,77.95,77.9,77.94,20551.64954029205,56.8574,56.872,56.8355,56.8647,20551.6495
2012-08-08 12:00:00,77.94,77.94,77.9,77.92,3244.9972958355866,56.8647,56.8647,56.8355,56.8501,3244.9973
2012-08-08 12:05:00,77.91,77.97,77.89,77.94,6598.161168199026,56.8428,56.8866,56.8283,56.8647,6598.1612
2012-08-08 12:10:00,77.93,77.94,77.87,77.91,2163.3315305570577,56.8574,56.8647,56.8137,56.8428,2163.3315
2012-08-08 12:15:00,77.93,77.93,77.9,77.93,3028.664142779881,56.8574,56.8574,56.8355,56.8574,3028.6641
2012-08-08 12:20:00,77.9,78.02,77.86,77.94,21957.815035154137,56.8355,56.9231,56.8064,56.8647,21957.815
2012-08-08 12:25:00,77.94,77.94,77.82,77.83,2487.8312601406165,56.8647,56.8647,56.7772,56.7845,2487.8313
2012-08-08 12:30:00,77.82,77.83,77.77,77.8,4218.496484586262,56.7772,56.7845,56.7407,56.7626,4218.4965
2012-08-08 12:35:00,77.82,77.82,77.8,77.81,1297.9989183342348,56.7772,56.7772,56.7626,56.7699,1297.9989
2012-08-08 12:40:00,77.81,77.81,77.71,77.71,3244.9972958355866,56.7699,56.7699,56.6969,56.6969,3244.9973
2012-08-08 12:45:00,77.73,77.74,77.69,77.69,3353.16387236344,56.7115,56.7188,56.6823,56.6823,3353.1639
2012-08-08 12:50:00,77.69,77.7,77.66,77.68,2595.997836668469,56.6823,56.6896,56.6604,56.675,2595.9978
2012-08-08 12:55:00,77.67,77.69,77.65,77.69,4651.162790697675,56.6677,56.6823,56.6531,56.6823,4651.1628
2012-08-08 13:00:00,77.68,77.82,77.67,77.77,6381.828015143321,56.675,56.7772,56.6677,56.7407,6381.828
2012-08-08 13:05:00,77.73,77.75,77.68,77.71,3136.830719307734,56.7115,56.7261,56.675,56.6969,3136.8307
2012-08-08 13:10:00,77.7,77.71,77.64,77.65,2704.164413196322,56.6896,56.6969,56.6459,56.6531,2704.1644
2012-08-08 13:15:00,77.65,77.67,77.61,77.62,5300.162249864791,56.6531,56.6677,56.624,56.6313,5300.1622
2012-08-08 13:20:00,77.61,77.74,77.61,77.71,3461.3304488912927,56.624,56.7188,56.624,56.6969,3461.3304
2012-08-08 13:25:00,77.69,77.7,77.62,77.62,2920.497566252028,56.6823,56.6896,56.6313,56.6313,2920.4976
2012-08-08 13:30:00,77.62,77.66,77.61,77.63,3785.830178474851,56.6313,56.6604,56.624,56.6386,3785.8302
2012-08-08 13:35:00,77.64,77.66,77.62,77.64,2812.330989724175,56.6459,56.6604,56.6313,56.6459,2812.331
2012-08-08 13:40:00,77.65,77.68,77.58,77.62,6706.327744726879,56.6531,56.675,56.6021,56.6313,6706.3277
2012-08-08 13:45:00,77.63,77.65,77.57,77.59,3893.996755002704,56.6386,56.6531,56.5948,56.6094,3893.9968
2012-08-08 13:50:00,77.61,77.7,77.61,77.63,3677.6636019469984,56.624,56.6896,56.624,56.6386,3677.6636
2012-08-08 13:55:00,77.64,77.68,77.6,77.62,2487.8312601406165,56.6459,56.675,56.6167,56.6313,2487.8313
2012-08-08 14:00:00,77.61,77.65,77.57,77.64,8436.992969172525,56.624,56.6531,56.5948,56.6459,8436.993
2012-08-08 14:05:00,77.64,77.64,77.57,77.58,2595.997836668469,56.6459,56.6459,56.5948,56.6021,2595.9978
2012-08-08 14:10:00,77.57,77.57,77.52,77.52,4434.8296376419685,56.5948,56.5948,56.5583,56.5583,4434.8296
2012-08-08 14:15:00,77.52,77.52,77.45,77.5,6814.494321254732,56.5583,56.5583,56.5072,56.5437,6814.4943
2012-08-08 14:20:00,77.48,77.56,77.48,77.48,7896.160086533261,56.5291,56.5875,56.5291,56.5291,7896.1601
2012-08-08 14:25:00,77.5,77.51,77.44,77.45,9194.159004867495,56.5437,56.551,56.4999,56.5072,9194.159
2012-08-08 14:30:00,77.45,77.45,77.43,77.45,4867.49594375338,56.5072,56.5072,56.4926,56.5072,4867.4959
2012-08-08 14:35:00,77.44,77.44,77.37,77.41,8436.992969172525,56.4999,56.4999,56.4489,56.478,8436.993
2012-08-08 14:40:00,77.39,77.42,77.38,77.39,2487.8312601406165,56.4635,56.4853,56.4562,56.4635,2487.8313
2012-08-08 14:45:00,77.36,77.42,77.33,77.34,10059.491617090318,56.4416,56.4853,56.4197,56.427,10059.4916
2012-08-08 14:50:00,77.38,77.42,77.35,77.42,5516.495402920497,56.4562,56.4853,56.4343,56.4853,5516.4954
2012-08-08 14:55:00,77.4,77.41,77.37,77.4,5840.995132504056,56.4707,56.478,56.4489,56.4707,5840.9951
2012-08-08 15:00:00,77.38,77.44,77.38,77.41,4975.662520281233,56.4562,56.4999,56.4562,56.478,4975.6625
2012-08-08 15:05:00,77.4,77.46,77.4,77.44,8761.492698756085,56.4707,56.5145,56.4707,56.4999,8761.4927
2012-08-08 15:10:00,77.45,77.54,77.43,77.49,8436.992969172525,56.5072,56.5729,56.4926,56.5364,8436.993
2012-08-08 15:15:00,77.49,77.54,77.45,77.47,10275.824770146024,56.5364,56.5729,56.5072,56.5218,10275.8248
2012-08-08 15:20:00,77.48,77.54,77.48,77.51,9518.658734451054,56.5291,56.5729,56.5291,56.551,9518.6587
2012-08-08 15:25:00,77.51,77.57,77.51,77.55,11465.657111952409,56.551,56.5948,56.551,56.5802,11465.6571
2012-08-08 15:30:00,77.55,77.66,77.55,77.6,15575.987020010816,56.5802,56.6604,56.5802,56.6167,15575.987
2012-08-08 15:35:00,77.6,77.6,77.55,77.55,14710.654407787992,56.6167,56.6167,56.5802,56.5802,14710.6544
2012-08-08 15:40:00,77.55,77.62,77.53,77.57,25851.81179015684,56.5802,56.6313,56.5656,56.5948,25851.8118
2012-08-08 15:45:00,77.59,77.62,77.57,77.62,17090.319091400757,56.6094,56.6313,56.5948,56.6313,17090.3191
2012-08-08 15:50:00,77.59,77.62,77.52,77.53,22065.98161168199,56.6094,56.6313,56.5583,56.5656,22065.9816
2012-08-08 15:55:00,77.54,77.59,77.5,77.59,35370.470524607896,56.5729,56.6094,56.5437,56.6094,35370.4705
2012-08-09 09:30:00,77.38,77.46,77.25,77.38,20443.4829637642,56.4562,56.5145,56.3613,56.4562,20443.483
2012-08-09 09:35:00,77.39,77.51,77.35,77.43,10816.657652785289,56.4635,56.551,56.4343,56.4926,10816.6577
2012-08-09 09:40:00,77.41,77.65,77.41,77.5,9194.159004867495,56.478,56.6531,56.478,56.5437,9194.159
2012-08-09 09:45:00,77.5,77.55,77.38,77.43,3893.996755002704,56.5437,56.5802,56.4562,56.4926,3893.9968
2012-08-09 09:50:00,77.38,77.38,77.2,77.3,20443.4829637642,56.4562,56.4562,56.3248,56.3978,20443.483
2012-08-09 09:55:00,77.27,77.27,77.07,77.07,5516.495402920497,56.3759,56.3759,56.23,56.23,5516.4954
2012-08-09 10:00:00,77.07,77.1,77.0,77.08,5408.328826392644,56.23,56.2519,56.1789,56.2373,5408.3288
2012-08-09 10:05:00,77.08,77.15,77.08,77.1,8545.159545700379,56.2373,56.2884,56.2373,56.2519,8545.1595
2012-08-09 10:10:00,77.1,77.3,77.1,77.28,7355.327203893997,56.2519,56.3978,56.2519,56.3832,7355.3272
2012-08-09 10:15:00,77.3,77.45,77.3,77.45,7030.8274743104375,56.3978,56.5072,56.3978,56.5072,7030.8275
2012-08-09 10:20:00,77.41,77.47,77.36,77.41,2595.997836668469,56.478,56.5218,56.4416,56.478,2595.9978
2012-08-09 10:25:00,77.37,77.37,77.29,77.29,4218.496484586262,56.4489,56.4489,56.3905,56.3905,4218.4965
2012-08-09 10:30:00,77.24,77.35,77.24,77.35,5191.995673336939,56.354,56.4343,56.354,56.4343,5191.9957
2012-08-09 10:35:00,77.35,77.45,77.31,77.45,22282.314764737694,56.4343,56.5072,56.4051,56.5072,22282.3148
2012-08-09 10:40:00,77.43,77.48,77.42,77.48,5732.828555976204,56.4926,56.5291,56.4853,56.5291,5732.8286
2012-08-09 10:45:00,77.48,77.58,77.48,77.53,9626.825310978908,56.5291,56.6021,56.5291,56.5656,9626.8253
2012-08-09 10:50:00,77.54,77.62,77.53,77.62,3353.16387236344,56.5729,56.6313,56.5656,56.6313,3353.1639
2012-08-09 10:55:00,77.59,77.61,77.54,77.54,5083.829096809086,56.6094,56.624,56.5729,56.5729,5083.8291
2012-08-09 11:00:00,77.57,77.64,77.54,77.57,8436.992969172525,56.5948,56.6459,56.5729,56.5948,8436.993
2012-08-09 11:05:00,77.57,77.62,77.57,77.6,3028.664142779881,56.5948,56.6313,56.5948,56.6167,3028.6641
2012-08-09 11:10:00,77.58,77.62,77.56,77.61,3677.6636019469984,56.6021,56.6313,56.5875,56.624,3677.6636
2012-08-09 11:15:00,77.61,77.63,77.57,77.61,3244.9972958355866,56.624,56.6386,56.5948,56.624,3244.9973
2012-08-09 11:20:00,77.6,77.64,77.57,77.64,8436.992969172525,56.6167,56.6459,56.5948,56.6459,8436.993
2012-08-09 11:25:00,77.63,77.64,77.57,77.58,18604.6511627907,56.6386,56.6459,56.5948,56.6021,18604.6512
2012-08-09 11:30:00,77.61,77.64,77.55,77.61,20335.316387236344,56.624,56.6459,56.5802,56.624,20335.3164
2012-08-09 11:35:00,77.59,77.63,77.58,77.62,20659.8161168199,56.6094,56.6386,56.6021,56.6313,20659.8161
2012-08-09 11:40:00,77.61,77.62,77.55,77.58,19253.65062195781,56.624,56.6313,56.5802,56.6021,19253.6506
2012-08-09 11:45:00,77.58,77.6,77.39,77.41,8004.326663061114,56.6021,56.6167,56.4635,56.478,8004.3267
2012-08-09 11:50:00,77.41,77.42,77.32,77.38,48999.45916711736,56.478,56.4853,56.4124,56.4562,48999.4592
2012-08-09 11:55:00,77.37,77.43,77.33,77.43,27798.8101676582,56.4489,56.4926,56.4197,56.4926,27798.8102
2012-08-09 12:00:00,77.42,77.49,77.39,77.47,5840.995132504056,56.4853,56.5364,56.4635,56.5218,5840.9951
2012-08-09 12:05:00,77.48,77.52,77.41,77.52,8977.82585181179,56.5291,56.5583,56.478,56.5583,8977.8259
2012-08-09 12:10:00,77.54,77.63,77.53,77.63,5516.495402920497,56.5729,56.6386,56.5656,56.6386,5516.4954
2012-08-09 12:15:00,77.63,77.66,77.62,77.66,14386.154678204435,56.6386,56.6604,56.6313,56.6604,14386.1547
2012-08-09 12:20:00,77.65,77.66,77.61,77.64,10167.658193618172,56.6531,56.6604,56.624,56.6459,10167.6582
2012-08-09 12:25:00,77.64,77.79,77.63,77.77,11681.990265008111,56.6459,56.7553,56.6386,56.7407,11681.9903
2012-08-09 12:30:00,77.8,77.81,77.7,77.73,12655.489453758788,56.7626,56.7699,56.6896,56.7115,12655.4895
2012-08-09 12:35:00,77.73,77.76,77.66,77.74,37101.135749053545,56.7115,56.7334,56.6604,56.7188,37101.1357
2012-08-09 12:40:00,77.76,77.96,77.75,77.95,29421.308815575987,56.7334,56.8793,56.7261,56.872,29421.3088
2012-08-09 12:45:00,77.95,78.01,77.89,77.92,40346.13304488913,56.872,56.9158,56.8283,56.8501,40346.133
2012-08-09 12:50:00,77.94,78.02,77.89,78.01,8869.659275283937,56.8647,56.9231,56.8283,56.9158,8869.6593
2012-08-09 12:55:00,78.01,78.05,77.98,78.04,8436.992969172525,56.9158,56.945,56.8939,56.9377,8436.993
2012-08-09 13:00:00,78.04,78.08,77.99,78.02,9518.658734451054,56.9377,56.9669,56.9012,56.9231,9518.6587
2012-08-09 13:05:00,78.03,78.03,77.94,77.96,13304.488912925906,56.9304,56.9304,56.8647,56.8793,13304.4889
2012-08-09 13:10:00,77.96,77.96,77.83,77.84,3785.830178474851,56.8793,56.8793,56.7845,56.7918,3785.8302
2012-08-09 13:15:00,77.84,77.84,77.79,77.82,12547.322877230936,56.7918,56.7918,56.7553,56.7772,12547.3229
2012-08-09 13:20:00,77.82,77.82,77.76,77.78,5840.995132504056,56.7772,56.7772,56.7334,56.748,5840.9951
2012-08-09 13:25:00,77.79,77.83,77.79,77.81,4651.162790697675,56.7553,56.7845,56.7553,56.7699,4651.1628
2012-08-09 13:30:00,77.81,77.83,77.71,77.71,6706.327744726879,56.7699,56.7845,56.6969,56.6969,6706.3277
2012-08-09 13:35:00,77.69,77.74,77.66,77.72,9626.825310978908,56.6823,56.7188,56.6604,56.7042,9626.8253
2012-08-09 13:40:00,77.72,77.75,77.68,77.69,8220.65981611682,56.7042,56.7261,56.675,56.6823,8220.6598
2012-08-09 13:45:00,77.68,77.69,77.63,77.63,11141.157382368849,56.675,56.6823,56.6386,56.6386,11141.1574
2012-08-09 13:50:00,77.63,77.67,77.63,77.65,4651.162790697675,56.6386,56.6677,56.6386,56.6531,4651.1628
2012-08-09 13:55:00,77.65,77.65,77.61,77.65,3569.4970254191453,56.6531,56.6531,56.624,56.6531,3569.497
2012-08-09 14:00:00,77.66,77.68,77.63,77.64,5624.66197944835,56.6604,56.675,56.6386,56.6459,5624.662
2012-08-09 14:05:00,77.63,77.64,77.59,77.64,11573.82368848026,56.6386,56.6459,56.6094,56.6459,11573.8237
2012-08-09 14:10:00,77.64,77.68,77.64,77.65,8004.326663061114,56.6459,56.675,56.6459,56.6531,8004.3267
2012-08-09 14:15:00,77.64,77.7,77.64,77.7,8220.65981611682,56.6459,56.6896,56.6459,56.6896,8220.6598
2012-08-09 14:20:00,77.7,77.72,77.7,77.7,5191.995673336939,56.6896,56.7042,56.6896,56.6896,5191.9957
2012-08-09 14:25:00,77.7,77.71,77.68,77.71,4110.32990805841,56.6896,56.6969,56.675,56.6969,4110.3299
2012-08-09 14:30:00,77.71,77.8,77.71,77.79,4110.32990805841,56.6969,56.7626,56.6969,56.7553,4110.3299
2012-08-09 14:35:00,77.78,77.82,77.73,77.73,7463.49378042185,56.748,56.7772,56.7115,56.7115,7463.4938
2012-08-09 14:40:00,77.74,77.74,77.68,77.7,4651.162790697675,56.7188,56.7188,56.675,56.6896,4651.1628
2012-08-09 14:45:00,77.7,77.7,77.61,77.61,3461.3304488912927,56.6896,56.6896,56.624,56.624,3461.3304
2012-08-09 14:50:00,77.61,77.69,77.61,77.69,6057.328285559762,56.624,56.6823,56.624,56.6823,6057.3283
2012-08-09 14:55:00,77.69,77.71,77.68,77.71,5083.829096809086,56.6823,56.6969,56.675,56.6969,5083.8291
2012-08-09 15:00:00,77.71,77.71,77.62,77.64,10708.491076257436,56.6969,56.6969,56.6313,56.6459,10708.4911
2012-08-09 15:05:00,77.62,77.63,77.57,77.59,11790.156841535963,56.6313,56.6386,56.5948,56.6094,11790.1568
2012-08-09 15:10:00,77.58,77.69,77.57,77.69,12222.823147647376,56.6021,56.6823,56.5948,56.6823,12222.8231
2012-08-09 15:15:00,77.69,77.7,77.61,77.63,13520.82206598161,56.6823,56.6896,56.624,56.6386,13520.8221
2012-08-09 15:20:00,77.62,77.65,77.58,77.61,10167.658193618172,56.6313,56.6531,56.6021,56.624,10167.6582
2012-08-09 15:25:00,77.62,77.63,77.59,77.59,7896.160086533261,56.6313,56.6386,56.6094,56.6094,7896.1601
2012-08-09 15:30:00,77.58,77.63,77.58,77.61,13520.82206598161,56.6021,56.6386,56.6021,56.624,13520.8221
2012-08-09 15:35:00,77.62,77.66,77.61,77.65,22065.98161168199,56.6313,56.6604,56.624,56.6531,22065.9816
2012-08-09 15:40:00,77.64,77.67,77.61,77.65,14277.98810167658,56.6459,56.6677,56.624,56.6531,14277.9881
2012-08-09 15:45:00,77.66,77.68,77.57,77.61,29745.808545159543,56.6604,56.675,56.5948,56.624,29745.8085
2012-08-09 15:50:00,77.61,77.68,77.58,77.63,33639.80530016225,56.624,56.675,56.6021,56.6386,33639.8053
2012-08-09 15:55:00,77.64,77.69,77.6,77.69,52677.12276906436,56.6459,56.6823,56.6167,56.6823,52677.1228
2012-08-10 09:30:00,77.37,77.63,76.65,76.92,171876.69010275824,56.4489,56.6386,55.9236,56.1205,171876.6901
2012-08-10 09:35:00,76.94,77.18,76.93,77.12,5840.995132504056,56.1351,56.3102,56.1278,56.2665,5840.9951
2012-08-10 09:40:00,77.16,77.18,76.98,76.99,6814.494321254732,56.2956,56.3102,56.1643,56.1716,6814.4943
2012-08-10 09:45:00,76.99,77.01,76.72,76.87,15359.65386695511,56.1716,56.1862,55.9746,56.0841,15359.6539
2012-08-10 09:50:00,76.85,77.0,76.84,77.0,9410.4921579232,56.0695,56.1789,56.0622,56.1789,9410.4922
2012-08-10 09:55:00,77.0,77.13,77.0,77.13,3461.3304488912927,56.1789,56.2738,56.1789,56.2738,3461.3304
2012-08-10 10:00:00,77.12,77.2,77.07,77.16,9302.32558139535,56.2665,56.3248,56.23,56.2956,9302.3256
2012-08-10 10:05:00,77.16,77.29,77.1,77.18,8220.65981611682,56.2956,56.3905,56.2519,56.3102,8220.6598
2012-08-10 10:10:00,77.24,77.39,77.22,77.27,14169.821525148727,56.354,56.4635,56.3394,56.3759,14169.8215
2012-08-10 10:15:00,77.25,77.31,77.15,77.2,12114.656571119524,56.3613,56.4051,56.2884,56.3248,12114.6566
2012-08-10 10:20:00,77.18,77.27,77.15,77.25,5732.828555976204,56.3102,56.3759,56.2884,56.3613,5732.8286
2012-08-10 10:25:00,77.25,77.31,77.2,77.2,8545.159545700379,56.3613,56.4051,56.3248,56.3248,8545.1595
2012-08-10 10:30:00,77.22,77.34,77.22,77.24,18388.31800973499,56.3394,56.427,56.3394,56.354,18388.318
2012-08-10 10:35:00,77.26,77.27,77.22,77.22,4326.663061114115,56.3686,56.3759,56.3394,56.3394,4326.6631
2012-08-10 10:40:00,77.23,77.29,77.22,77.27,3893.996755002704,56.3467,56.3905,56.3394,56.3759,3893.9968
2012-08-10 10:45:00,77.25,77.25,77.17,77.17,9194.159004867495,56.3613,56.3613,56.3029,56.3029,9194.159
2012-08-10 10:50:00,77.17,77.2,77.1,77.12,17739.318550567874,56.3029,56.3248,56.2519,56.2665,17739.3186
2012-08-10 10:55:00,77.12,77.15,77.09,77.15,3677.6636019469984,56.2665,56.2884,56.2446,56.2884,3677.6636
2012-08-10 11:00:00,77.2,77.23,77.08,77.08,7787.993510005408,56.3248,56.3467,56.2373,56.2373,7787.9935
2012-08-10 11:05:00,77.06,77.2,77.04,77.19,7355.327203893997,56.2227,56.3248,56.2081,56.3175,7355.3272
2012-08-10 11:10:00,77.2,77.24,77.2,77.22,3893.996755002704,56.3248,56.354,56.3248,56.3394,3893.9968
2012-08-10 11:15:00,77.25,77.28,77.24,77.27,2487.8312601406165,56.3613,56.3832,56.354,56.3759,2487.8313
2012-08-10 11:20:00,77.27,77.41,77.22,77.33,35154.13737155219,56.3759,56.478,56.3394,56.4197,35154.1374
2012-08-10 11:25:00,77.33,77.49,77.33,77.48,5300.162249864791,56.4197,56.5364,56.4197,56.5291,5300.1622
2012-08-10 11:30:00,77.45,77.49,77.41,77.41,4002.163331530557,56.5072,56.5364,56.478,56.478,4002.1633
2012-08-10 11:35:00,77.44,77.45,77.35,77.38,8112.493239588966,56.4999,56.5072,56.4343,56.4562,8112.4932
2012-08-10 11:40:00,77.41,77.44,77.34,77.34,6489.994591671173,56.478,56.4999,56.427,56.427,6489.9946
2012-08-10 11:45:00,77.35,77.38,77.33,77.35,2704.164413196322,56.4343,56.4562,56.4197,56.4343,2704.1644
2012-08-10 11:50:00,77.35,77.43,77.33,77.33,6057.328285559762,56.4343,56.4926,56.4197,56.4197,6057.3283
2012-08-10 11:55:00,77.35,77.37,77.33,77.33,1622.4986479177933,56.4343,56.4489,56.4197,56.4197,1622.4986
2012-08-10 12:00:00,77.32,77.37,77.32,77.36,8004.326663061114,56.4124,56.4489,56.4124,56.4416,8004.3267
2012-08-10 12:05:00,77.37,77.4,77.34,77.34,4651.162790697675,56.4489,56.4707,56.427,56.427,4651.1628
2012-08-10 12:10:00,77.34,77.38,77.31,77.33,4326.663061114115,56.427,56.4562,56.4051,56.4197,4326.6631
2012-08-10 12:15:00,77.34,77.38,77.33,77.37,3461.3304488912927,56.427,56.4562,56.4197,56.4489,3461.3304
2012-08-10 12:20:00,77.37,77.37,77.33,77.33,2163.3315305570577,56.4489,56.4489,56.4197,56.4197,2163.3315
2012-08-10 12:25:00,77.33,77.33,77.28,77.33,2920.497566252028,56.4197,56.4197,56.3832,56.4197,2920.4976
2012-08-10 12:30:00,77.32,77.33,77.25,77.25,3244.9972958355866,56.4124,56.4197,56.3613,56.3613,3244.9973
2012-08-10 12:35:00,77.26,77.33,77.26,77.32,1730.6652244456463,56.3686,56.4197,56.3686,56.4124,1730.6652
2012-08-10 12:40:00,77.33,77.33,77.29,77.3,4110.32990805841,56.4197,56.4197,56.3905,56.3978,4110.3299
2012-08-10 12:45:00,77.29,77.34,77.27,77.3,18496.484586262843,56.3905,56.427,56.3759,56.3978,18496.4846
2012-08-10 12:50:00,77.29,77.33,77.29,77.32,1946.998377501352,56.3905,56.4197,56.3905,56.4124,1946.9984
2012-08-10 12:55:00,77.29,77.31,77.23,77.3,16441.31963223364,56.3905,56.4051,56.3467,56.3978,16441.3196
2012-08-10 13:00:00,77.3,77.3,77.26,77.3,9085.992428339645,56.3978,56.3978,56.3686,56.3978,9085.9924
2012-08-10 13:05:00,77.27,77.28,77.21,77.21,2055.164954029205,56.3759,56.3832,56.3321,56.3321,2055.165
2012-08-10 13:10:00,77.2,77.2,77.17,77.18,3028.664142779881,56.3248,56.3248,56.3029,56.3102,3028.6641
2012-08-10 13:15:00,77.16,77.2,77.16,77.2,1730.6652244456463,56.2956,56.3248,56.2956,56.3248,1730.6652
2012-08-10 13:20:00,77.21,77.24,77.19,77.23,4002.163331530557,56.3321,56.354,56.3175,56.3467,4002.1633
2012-08-10 13:25:00,77.23,77.23,77.21,77.21,973.499188750676,56.3467,56.3467,56.3321,56.3321,973.4992
2012-08-10 13:30:00,77.22,77.26,77.22,77.24,1730.6652244456463,56.3394,56.3686,56.3394,56.354,1730.6652
2012-08-10 13:35:00,77.25,77.27,77.25,77.27,1622.4986479177933,56.3613,56.3759,56.3613,56.3759,1622.4986
2012-08-10 13:40:00,77.29,77.35,77.27,77.32,13520.82206598161,56.3905,56.4343,56.3759,56.4124,13520.8221
2012-08-10 13:45:00,77.32,77.33,77.31,77.31,6598.161168199026,56.4124,56.4197,56.4051,56.4051,6598.1612
2012-08-10 13:50:00,77.3,77.3,77.24,77.25,2271.4981070849108,56.3978,56.3978,56.354,56.3613,2271.4981
2012-08-10 13:55:00,77.25,77.29,77.24,77.25,10708.491076257436,56.3613,56.3905,56.354,56.3613,10708.4911
2012-08-10 14:00:00,77.26,77.28,77.23,77.25,13088.1557598702,56.3686,56.3832,56.3467,56.3613,13088.1558
2012-08-10 14:05:00,77.25,77.27,77.2,77.2,15792.320173066522,56.3613,56.3759,56.3248,56.3248,15792.3202
2012-08-10 14:10:00,77.21,77.25,77.16,77.16,8653.32612222823,56.3321,56.3613,56.2956,56.2956,8653.3261
2012-08-10 14:15:00,77.16,77.21,77.15,77.2,5408.328826392644,56.2956,56.3321,56.2884,56.3248,5408.3288
2012-08-10 14:20:00,77.21,77.22,77.2,77.21,2920.497566252028,56.3321,56.3394,56.3248,56.3321,2920.4976
2012-08-10 14:25:00,77.21,77.24,77.21,77.24,3244.9972958355866,56.3321,56.354,56.3321,56.354,3244.9973
2012-08-10 14:30:00,77.23,77.29,77.23,77.28,6273.661438615468,56.3467,56.3905,56.3467,56.3832,6273.6614
2012-08-10 14:35:00,77.28,77.28,77.24,77.24,11790.156841535963,56.3832,56.3832,56.354,56.354,11790.1568
2012-08-10 14:40:00,77.24,77.26,77.2,77.21,10059.491617090318,56.354,56.3686,56.3248,56.3321,10059.4916
2012-08-10 14:45:00,77.2,77.2,77.14,77.15,8004.326663061114,56.3248,56.3248,56.2811,56.2884,8004.3267
2012-08-10 14:50:00,77.15,77.2,77.1,77.2,13088.1557598702,56.2884,56.3248,56.2519,56.3248,13088.1558
2012-08-10 14:55:00,77.23,77.27,77.2,77.23,8545.159545700379,56.3467,56.3759,56.3248,56.3467,8545.1595
2012-08-10 15:00:00,77.23,77.29,77.2,77.2,11573.82368848026,56.3467,56.3905,56.3248,56.3248,11573.8237
2012-08-10 15:05:00,77.2,77.22,77.18,77.22,9951.325040562466,56.3248,56.3394,56.3102,56.3394,9951.325
2012-08-10 15:10:00,77.22,77.23,77.18,77.2,16116.81990265008,56.3394,56.3467,56.3102,56.3248,16116.8199
2012-08-10 15:15:00,77.19,77.21,77.19,77.2,10383.991346673878,56.3175,56.3321,56.3175,56.3248,10383.9913
2012-08-10 15:20:00,77.2,77.3,77.2,77.28,11573.82368848026,56.3248,56.3978,56.3248,56.3832,11573.8237
2012-08-10 15:25:00,77.28,77.3,77.25,77.28,9843.158464034614,56.3832,56.3978,56.3613,56.3832,9843.1585
2012-08-10 15:30:00,77.28,77.28,77.2,77.22,22498.6479177934,56.3832,56.3832,56.3248,56.3394,22498.6479
2012-08-10 15:35:00,77.22,77.23,77.14,77.15,29745.808545159543,56.3394,56.3467,56.2811,56.2884,29745.8085
2012-08-10 15:40:00,77.16,77.29,77.15,77.29,16873.98593834505,56.2956,56.3905,56.2884,56.3905,16873.9859
2012-08-10 15:45:00,77.29,77.4,77.29,77.38,24661.97944835046,56.3905,56.4707,56.3905,56.4562,24661.9794
2012-08-10 15:50:00,77.39,77.42,77.36,77.42,19361.817198485667,56.4635,56.4853,56.4416,56.4853,19361.8172
2012-08-10 15:55:00,77.42,77.45,77.4,77.4,38399.13466738778,56.4853,56.5072,56.4707,56.4707,38399.1347
2012-08-13 09:30:00,77.27,77.38,77.21,77.33,20118.98323418064,56.3759,56.4562,56.3321,56.4197,20118.9832
2012-08-13 09:35:00,77.27,77.35,77.23,77.35,1189.8323418063817,56.3759,56.4343,56.3467,56.4343,1189.8323
2012-08-13 09:40:00,77.37,77.42,77.35,77.35,8004.326663061114,56.4489,56.4853,56.4343,56.4343,8004.3267
2012-08-13 09:45:00,77.29,77.42,77.26,77.34,3569.4970254191453,56.3905,56.4853,56.3686,56.427,3569.497
2012-08-13 09:50:00,77.34,77.43,77.34,77.41,3353.16387236344,56.427,56.4926,56.427,56.478,3353.1639
2012-08-13 09:55:00,77.36,77.41,77.27,77.27,16116.81990265008,56.4416,56.478,56.3759,56.3759,16116.8199
2012-08-13 10:00:00,77.33,77.33,77.29,77.29,1189.8323418063817,56.4197,56.4197,56.3905,56.3905,1189.8323
2012-08-13 10:05:00,77.29,77.33,77.12,77.17,4326.663061114115,56.3905,56.4197,56.2665,56.3029,4326.6631
2012-08-13 10:10:00,77.16,77.16,77.06,77.08,3136.830719307734,56.2956,56.2956,56.2227,56.2373,3136.8307
2012-08-13 10:15:00,77.08,77.09,77.02,77.07,2920.497566252028,56.2373,56.2446,56.1935,56.23,2920.4976
2012-08-13 10:20:00,77.08,77.09,76.96,76.96,4759.329367225527,56.2373,56.2446,56.1497,56.1497,4759.3294
2012-08-13 10:25:00,76.92,76.98,76.89,76.96,3244.9972958355866,56.1205,56.1643,56.0987,56.1497,3244.9973
2012-08-13 10:30:00,76.95,76.95,76.82,76.87,4975.662520281233,56.1424,56.1424,56.0476,56.0841,4975.6625
2012-08-13 10:35:00,76.89,76.94,76.87,76.93,865.3326122228232,56.0987,56.1351,56.0841,56.1278,865.3326
2012-08-13 10:40:00,76.96,77.07,76.9,77.04,4867.49594375338,56.1497,56.23,56.106,56.2081,4867.4959
2012-08-13 10:45:00,77.05,77.08,77.03,77.08,1622.4986479177933,56.2154,56.2373,56.2008,56.2373,1622.4986
2012-08-13 10:50:00,77.08,77.08,76.9,76.9,10600.324499729582,56.2373,56.2373,56.106,56.106,10600.3245
2012-08-13 10:55:00,76.92,76.94,76.88,76.88,1946.998377501352,56.1205,56.1351,56.0914,56.0914,1946.9984
2012-08-13 11:00:00,76.89,76.94,76.79,76.79,2487.8312601406165,56.0987,56.1351,56.0257,56.0257,2487.8313
2012-08-13 11:05:00,76.79,76.82,76.76,76.79,1838.8318009734992,56.0257,56.0476,56.0038,56.0257,1838.8318
2012-08-13 11:10:00,76.79,76.83,76.78,76.79,3244.9972958355866,56.0257,56.0549,56.0184,56.0257,3244.9973
2012-08-13 11:15:00,76.84,76.87,76.78,76.83,2055.164954029205,56.0622,56.0841,56.0184,56.0549,2055.165
2012-08-13 11:20:00,76.82,76.93,76.81,76.88,6489.994591671173,56.0476,56.1278,56.0403,56.0914,6489.9946
2012-08-13 11:25:00,76.88,76.94,76.87,76.91,4975.662520281233,56.0914,56.1351,56.0841,56.1132,4975.6625
2012-08-13 11:30:00,76.89,76.93,76.87,76.91,1838.8318009734992,56.0987,56.1278,56.0841,56.1132,1838.8318
2012-08-13 11:35:00,76.89,76.97,76.89,76.93,1189.8323418063817,56.0987,56.157,56.0987,56.1278,1189.8323
2012-08-13 11:40:00,76.91,76.96,76.89,76.96,2487.8312601406165,56.1132,56.1497,56.0987,56.1497,2487.8313
2012-08-13 11:45:00,76.96,76.97,76.93,76.93,5516.495402920497,56.1497,56.157,56.1278,56.1278,5516.4954
2012-08-13 11:50:00,76.92,76.96,76.9,76.96,2812.330989724175,56.1205,56.1497,56.106,56.1497,2812.331
2012-08-13 11:55:00,76.96,76.99,76.93,76.93,3461.3304488912927,56.1497,56.1716,56.1278,56.1278,3461.3304
2012-08-13 12:00:00,76.91,76.96,76.85,76.85,3136.830719307734,56.1132,56.1497,56.0695,56.0695,3136.8307
2012-08-13 12:05:00,76.85,76.9,76.84,76.86,4975.662520281233,56.0695,56.106,56.0622,56.0768,4975.6625
2012-08-13 12:10:00,76.85,76.94,76.85,76.94,3028.664142779881,56.0695,56.1351,56.0695,56.1351,3028.6641
2012-08-13 12:15:00,76.94,76.98,76.93,76.93,4542.9962141698215,56.1351,56.1643,56.1278,56.1278,4542.9962
2012-08-13 12:20:00,76.95,76.97,76.94,76.94,2704.164413196322,56.1424,56.157,56.1351,56.1351,2704.1644
2012-08-13 12:25:00,76.96,76.99,76.94,76.96,8328.826392644673,56.1497,56.1716,56.1351,56.1497,8328.8264
2012-08-13 12:30:00,76.96,77.0,76.95,76.98,3136.830719307734,56.1497,56.1789,56.1424,56.1643,3136.8307
2012-08-13 12:35:00,76.96,77.01,76.96,77.01,3569.4970254191453,56.1497,56.1862,56.1497,56.1862,3569.497
2012-08-13 12:40:00,76.98,77.04,76.97,77.04,3136.830719307734,56.1643,56.2081,56.157,56.2081,3136.8307
2012-08-13 12:45:00,77.02,77.07,76.99,77.07,2704.164413196322,56.1935,56.23,56.1716,56.23,2704.1644
2012-08-13 12:50:00,77.08,77.1,77.05,77.08,4110.32990805841,56.2373,56.2519,56.2154,56.2373,4110.3299
2012-08-13 12:55:00,77.08,77.09,77.04,77.05,3244.9972958355866,56.2373,56.2446,56.2081,56.2154,3244.9973
2012-08-13 13:00:00,77.1,77.1,77.04,77.1,12330.98972417523,56.2519,56.2519,56.2081,56.2519,12330.9897
2012-08-13 13:05:00,77.06,77.08,77.02,77.02,3461.3304488912927,56.2227,56.2373,56.1935,56.1935,3461.3304
2012-08-13 13:10:00,77.02,77.04,76.97,76.98,4434.8296376419685,56.1935,56.2081,56.157,56.1643,4434.8296
2012-08-13 13:15:00,76.98,76.98,76.94,76.94,757.1660356949702,56.1643,56.1643,56.1351,56.1351,757.166
2012-08-13 13:20:00,76.93,76.96,76.9,76.95,1622.4986479177933,56.1278,56.1497,56.106,56.1424,1622.4986
2012-08-13 13:25:00,76.92,76.92,76.88,76.89,1189.8323418063817,56.1205,56.1205,56.0914,56.0987,1189.8323
2012-08-13 13:30:00,76.86,76.88,76.84,76.84,1514.3320713899404,56.0768,56.0914,56.0622,56.0622,1514.3321
2012-08-13 13:35:00,76.84,76.87,76.83,76.85,3028.664142779881,56.0622,56.0841,56.0549,56.0695,3028.6641
2012-08-13 13:40:00,76.85,76.94,76.85,76.93,4542.9962141698215,56.0695,56.1351,56.0695,56.1278,4542.9962
2012-08-13 13:45:00,76.95,76.96,76.92,76.95,973.499188750676,56.1424,56.1497,56.1205,56.1424,973.4992
2012-08-13 13:50:00,76.96,76.98,76.94,76.96,1730.6652244456463,56.1497,56.1643,56.1351,56.1497,1730.6652
2012-08-13 13:55:00,76.96,76.97,76.91,76.92,1297.9989183342348,56.1497,56.157,56.1132,56.1205,1297.9989
2012-08-13 14:00:00,76.96,76.96,76.91,76.91,2271.4981070849108,56.1497,56.1497,56.1132,56.1132,2271.4981
2012-08-13 14:05:00,76.91,76.92,76.89,76.9,1514.3320713899404,56.1132,56.1205,56.0987,56.106,1514.3321
2012-08-13 14:10:00,76.9,76.98,76.88,76.96,4975.662520281233,56.106,56.1643,56.0914,56.1497,4975.6625
2012-08-13 14:15:00,76.96,77.02,76.94,77.0,3244.9972958355866,56.1497,56.1935,56.1351,56.1789,3244.9973
2012-08-13 14:20:00,77.04,77.08,77.02,77.05,7463.49378042185,56.2081,56.2373,56.1935,56.2154,7463.4938
2012-08-13 14:25:00,77.08,77.14,77.06,77.11,2704.164413196322,56.2373,56.2811,56.2227,56.2592,2704.1644
2012-08-13 14:30:00,77.12,77.13,77.11,77.12,973.499188750676,56.2665,56.2738,56.2592,56.2665,973.4992
2012-08-13 14:35:00,77.13,77.13,77.08,77.1,2379.6646836127634,56.2738,56.2738,56.2373,56.2519,2379.6647
2012-08-13 14:40:00,77.11,77.14,77.11,77.14,1838.8318009734992,56.2592,56.2811,56.2592,56.2811,1838.8318
2012-08-13 14:45:00,77.13,77.19,77.12,77.18,6598.161168199026,56.2738,56.3175,56.2665,56.3102,6598.1612
2012-08-13 14:50:00,77.2,77.33,77.2,77.33,4867.49594375338,56.3248,56.4197,56.3248,56.4197,4867.4959
2012-08-13 14:55:00,77.33,77.34,77.26,77.28,5408.328826392644,56.4197,56.427,56.3686,56.3832,5408.3288
2012-08-13 15:00:00,77.27,77.27,77.19,77.24,5516.495402920497,56.3759,56.3759,56.3175,56.354,5516.4954
2012-08-13 15:05:00,77.24,77.25,77.18,77.2,9518.658734451054,56.354,56.3613,56.3102,56.3248,9518.6587
2012-08-13 15:10:00,77.2,77.24,77.2,77.21,3028.664142779881,56.3248,56.354,56.3248,56.3321,3028.6641
2012-08-13 15:15:00,77.22,77.22,77.19,77.2,4326.663061114115,56.3394,56.3394,56.3175,56.3248,4326.6631
2012-08-13 15:20:00,77.2,77.23,77.16,77.18,5949.161709031909,56.3248,56.3467,56.2956,56.3102,5949.1617
2012-08-13 15:25:00,77.19,77.2,77.15,77.15,4759.329367225527,56.3175,56.3248,56.2884,56.2884,4759.3294
2012-08-13 15:30:00,77.16,77.23,77.14,77.21,5624.66197944835,56.2956,56.3467,56.2811,56.3321,5624.662
2012-08-13 15:35:00,77.18,77.26,77.18,77.22,5300.162249864791,56.3102,56.3686,56.3102,56.3394,5300.1622
2012-08-13 15:40:00,77.23,77.31,77.21,77.29,12439.156300703082,56.3467,56.4051,56.3321,56.3905,12439.1563
2012-08-13 15:45:00,77.29,77.32,77.25,77.27,13628.988642509465,56.3905,56.4124,56.3613,56.3759,13628.9886
2012-08-13 15:50:00,77.27,77.3,77.22,77.27,11790.156841535963,56.3759,56.3978,56.3394,56.3759,11790.1568
2012-08-13 15:55:00,77.28,77.33,77.24,77.33,28339.64305029745,56.3832,56.4197,56.354,56.4197,28339.6431
2012-08-14 09:30:00,77.42,77.93,77.22,77.67,140832.88263926446,56.4853,56.8574,56.3394,56.6677,140832.8826
2012-08-14 09:35:00,77.67,77.67,77.51,77.55,3785.830178474851,56.6677,56.6677,56.551,56.5802,3785.8302
2012-08-14 09:40:00,77.54,77.54,77.32,77.45,21633.315305570577,56.5729,56.5729,56.4124,56.5072,21633.3153
2012-08-14 09:45:00,77.45,77.47,77.3,77.45,22498.6479177934,56.5072,56.5218,56.3978,56.5072,22498.6479
2012-08-14 09:50:00,77.45,77.45,77.21,77.21,39697.13358572201,56.5072,56.5072,56.3321,56.3321,39697.1336
2012-08-14 09:55:00,77.25,77.25,77.12,77.16,6598.161168199026,56.3613,56.3613,56.2665,56.2956,6598.1612
2012-08-14 10:00:00,77.14,77.19,77.09,77.18,8545.159545700379,56.2811,56.3175,56.2446,56.3102,8545.1595
2012-08-14 10:05:00,77.17,77.18,77.04,77.09,9085.992428339645,56.3029,56.3102,56.2081,56.2446,9085.9924
2012-08-14 10:10:00,77.09,77.27,77.09,77.21,7138.994050838291,56.2446,56.3759,56.2446,56.3321,7138.9941
2012-08-14 10:15:00,77.18,77.22,77.11,77.11,4542.9962141698215,56.3102,56.3394,56.2592,56.2592,4542.9962
2012-08-14 10:20:00,77.14,77.14,77.03,77.04,1730.6652244456463,56.2811,56.2811,56.2008,56.2081,1730.6652
2012-08-14 10:25:00,77.08,77.08,76.96,77.08,4218.496484586262,56.2373,56.2373,56.1497,56.2373,4218.4965
2012-08-14 10:30:00,77.04,77.06,77.02,77.04,2920.497566252028,56.2081,56.2227,56.1935,56.2081,2920.4976
2012-08-14 10:35:00,77.04,77.08,77.04,77.06,5191.995673336939,56.2081,56.2373,56.2081,56.2227,5191.9957
2012-08-14 10:40:00,77.05,77.05,76.99,77.01,2379.6646836127634,56.2154,56.2154,56.1716,56.1862,2379.6647
2012-08-14 10:45:00,77.05,77.06,76.99,77.01,6381.828015143321,56.2154,56.2227,56.1716,56.1862,6381.828
2012-08-14 10:50:00,77.04,77.08,77.02,77.02,1946.998377501352,56.2081,56.2373,56.1935,56.1935,1946.9984
2012-08-14 10:55:00,77.03,77.03,76.95,76.96,3677.6636019469984,56.2008,56.2008,56.1424,56.1497,3677.6636
2012-08-14 11:00:00,76.96,76.99,76.95,76.99,1406.1654948620876,56.1497,56.1716,56.1424,56.1716,1406.1655
2012-08-14 11:05:00,77.0,77.0,76.92,76.96,9843.158464034614,56.1789,56.1789,56.1205,56.1497,9843.1585
2012-08-14 11:10:00,76.98,77.04,76.96,76.97,26717.144402379665,56.1643,56.2081,56.1497,56.157,26717.1444
2012-08-14 11:15:00,76.96,77.09,76.96,77.08,4326.663061114115,56.1497,56.2446,56.1497,56.2373,4326.6631
2012-08-14 11:20:00,77.04,77.08,77.0,77.07,3569.4970254191453,56.2081,56.2373,56.1789,56.23,3569.497
2012-08-14 11:25:00,77.07,77.1,77.07,77.08,757.1660356949702,56.23,56.2519,56.23,56.2373,757.166
2012-08-14 11:30:00,77.08,77.12,77.08,77.11,2163.3315305570577,56.2373,56.2665,56.2373,56.2592,2163.3315
2012-08-14 11:35:00,77.1,77.19,77.08,77.19,24229.313142239047,56.2519,56.3175,56.2373,56.3175,24229.3131
2012-08-14 11:40:00,77.19,77.25,77.18,77.25,5949.161709031909,56.3175,56.3613,56.3102,56.3613,5949.1617
2012-08-14 11:45:00,77.27,77.33,77.26,77.33,2595.997836668469,56.3759,56.4197,56.3686,56.4197,2595.9978
2012-08-14 11:50:00,77.33,77.35,77.28,77.31,5624.66197944835,56.4197,56.4343,56.3832,56.4051,5624.662
2012-08-14 11:55:00,77.31,77.31,77.24,77.27,1946.998377501352,56.4051,56.4051,56.354,56.3759,1946.9984
2012-08-14 12:00:00,77.28,77.31,77.25,77.27,2055.164954029205,56.3832,56.4051,56.3613,56.3759,2055.165
2012-08-14 12:05:00,77.28,77.29,77.24,77.29,3893.996755002704,56.3832,56.3905,56.354,56.3905,3893.9968
2012-08-14 12:10:00,77.29,77.32,77.22,77.3,5083.829096809086,56.3905,56.4124,56.3394,56.3978,5083.8291
2012-08-14 12:15:00,77.29,77.31,77.26,77.26,2379.6646836127634,56.3905,56.4051,56.3686,56.3686,2379.6647
2012-08-14 12:20:00,77.25,77.29,77.21,77.27,9302.32558139535,56.3613,56.3905,56.3321,56.3759,9302.3256
2012-08-14 12:25:00,77.26,77.3,77.24,77.3,7355.327203893997,56.3686,56.3978,56.354,56.3978,7355.3272
2012-08-14 12:30:00,77.32,77.38,77.24,77.25,5191.995673336939,56.4124,56.4562,56.354,56.3613,5191.9957
2012-08-14 12:35:00,77.24,77.24,77.15,77.16,2812.330989724175,56.354,56.354,56.2884,56.2956,2812.331
2012-08-14 12:40:00,77.14,77.14,77.08,77.08,1838.8318009734992,56.2811,56.2811,56.2373,56.2373,1838.8318
2012-08-14 12:45:00,77.08,77.14,77.03,77.14,5624.66197944835,56.2373,56.2811,56.2008,56.2811,5624.662
2012-08-14 12:50:00,77.17,77.22,77.15,77.22,4326.663061114115,56.3029,56.3394,56.2884,56.3394,4326.6631
2012-08-14 12:55:00,77.21,77.23,77.2,77.23,1622.4986479177933,56.3321,56.3467,56.3248,56.3467,1622.4986
2012-08-14 13:00:00,77.22,77.22,77.21,77.22,1838.8318009734992,56.3394,56.3394,56.3321,56.3394,1838.8318
2012-08-14 13:05:00,77.23,77.26,77.19,77.2,2379.6646836127634,56.3467,56.3686,56.3175,56.3248,2379.6647
2012-08-14 13:10:00,77.17,77.17,77.09,77.16,1838.8318009734992,56.3029,56.3029,56.2446,56.2956,1838.8318
2012-08-14 13:15:00,77.13,77.17,77.11,77.12,973.499188750676,56.2738,56.3029,56.2592,56.2665,973.4992
2012-08-14 13:20:00,77.11,77.16,77.08,77.15,3244.9972958355866,56.2592,56.2956,56.2373,56.2884,3244.9973
2012-08-14 13:25:00,77.17,77.17,77.07,77.1,3569.4970254191453,56.3029,56.3029,56.23,56.2519,3569.497
2012-08-14 13:30:00,77.13,77.16,77.11,77.14,9951.325040562466,56.2738,56.2956,56.2592,56.2811,9951.325
2012-08-14 13:35:00,77.12,77.13,77.09,77.1,1297.9989183342348,56.2665,56.2738,56.2446,56.2519,1297.9989
2012-08-14 13:40:00,77.08,77.18,77.08,77.14,3677.6636019469984,56.2373,56.3102,56.2373,56.2811,3677.6636
2012-08-14 13:45:00,77.17,77.21,77.15,77.19,1406.1654948620876,56.3029,56.3321,56.2884,56.3175,1406.1655
2012-08-14 13:50:00,77.2,77.24,77.2,77.2,2812.330989724175,56.3248,56.354,56.3248,56.3248,2812.331
2012-08-14 13:55:00,77.2,77.21,77.17,77.19,2704.164413196322,56.3248,56.3321,56.3029,56.3175,2704.1644
2012-08-14 14:00:00,77.23,77.25,77.19,77.22,34288.80475932937,56.3467,56.3613,56.3175,56.3394,34288.8048
2012-08-14 14:05:00,77.22,77.26,77.2,77.24,24337.4797187669,56.3394,56.3686,56.3248,56.354,24337.4797
2012-08-14 14:10:00,77.24,77.27,77.2,77.2,76473.76960519199,56.354,56.3759,56.3248,56.3248,76473.7696
2012-08-14 14:15:00,77.21,77.24,77.15,77.15,34505.13791238507,56.3321,56.354,56.2884,56.2884,34505.1379
2012-08-14 14:20:00,77.14,77.21,77.13,77.2,18712.81773931855,56.2811,56.3321,56.2738,56.3248,18712.8177
2012-08-14 14:25:00,77.17,77.21,77.16,77.2,2704.164413196322,56.3029,56.3321,56.2956,56.3248,2704.1644
2012-08-14 14:30:00,77.21,77.25,77.21,77.24,4110.32990805841,56.3321,56.3613,56.3321,56.354,4110.3299
2012-08-14 14:35:00,77.23,77.23,77.11,77.2,36019.469983775016,56.3467,56.3467,56.2592,56.3248,36019.47
2012-08-14 14:40:00,77.2,77.26,77.19,77.23,12871.822606814494,56.3248,56.3686,56.3175,56.3467,12871.8226
2012-08-14 14:45:00,77.21,77.24,77.19,77.2,5840.995132504056,56.3321,56.354,56.3175,56.3248,5840.9951
2012-08-14 14:50:00,77.2,77.24,77.17,77.18,4759.329367225527,56.3248,56.354,56.3029,56.3102,4759.3294
2012-08-14 14:55:00,77.17,77.29,77.14,77.26,14169.821525148727,56.3029,56.3905,56.2811,56.3686,14169.8215
2012-08-14 15:00:00,77.26,77.33,77.25,77.32,19145.484045429963,56.3686,56.4197,56.3613,56.4124,19145.484
2012-08-14 15:05:00,77.32,77.34,77.3,77.32,6381.828015143321,56.4124,56.427,56.3978,56.4124,6381.828
2012-08-14 15:10:00,77.32,77.35,77.2,77.24,7787.993510005408,56.4124,56.4343,56.3248,56.354,7787.9935
2012-08-14 15:15:00,77.26,77.34,77.25,77.34,6057.328285559762,56.3686,56.427,56.3613,56.427,6057.3283
2012-08-14 15:20:00,77.34,77.39,77.31,77.31,14277.98810167658,56.427,56.4635,56.4051,56.4051,14277.9881
2012-08-14 15:25:00,77.3,77.3,77.24,77.24,6381.828015143321,56.3978,56.3978,56.354,56.354,6381.828
2012-08-14 15:30:00,77.25,77.25,77.11,77.2,15359.65386695511,56.3613,56.3613,56.2592,56.3248,15359.6539
2012-08-14 15:35:00,77.19,77.19,77.08,77.14,8112.493239588966,56.3175,56.3175,56.2373,56.2811,8112.4932
2012-08-14 15:40:00,77.15,77.2,77.1,77.15,18171.98485667929,56.2884,56.3248,56.2519,56.2884,18171.9849
2012-08-14 15:45:00,77.17,77.2,77.08,77.17,18496.484586262843,56.3029,56.3248,56.2373,56.3029,18496.4846
2012-08-14 15:50:00,77.17,77.17,76.98,77.03,26284.478096268253,56.3029,56.3029,56.1643,56.2008,26284.4781
2012-08-14 15:55:00,77.06,77.21,77.06,77.18,33639.80530016225,56.2227,56.3321,56.2227,56.3102,33639.8053
2012-08-15 09:30:00,77.06,77.17,76.83,76.93,13088.1557598702,56.2227,56.3029,56.0549,56.1278,13088.1558
2012-08-15 09:35:00,76.94,77.12,76.9,77.12,9085.992428339645,56.1351,56.2665,56.106,56.2665,9085.9924
2012-08-15 09:40:00,77.1,77.28,77.06,77.26,16116.81990265008,56.2519,56.3832,56.2227,56.3686,16116.8199
2012-08-15 09:45:00,77.3,77.3,77.11,77.22,5732.828555976204,56.3978,56.3978,56.2592,56.3394,5732.8286
2012-08-15 09:50:00,77.3,77.33,77.24,77.3,2379.6646836127634,56.3978,56.4197,56.354,56.3978,2379.6647
2012-08-15 09:55:00,77.23,77.32,77.22,77.27,2487.8312601406165,56.3467,56.4124,56.3394,56.3759,2487.8313
2012-08-15 10:00:00,77.23,77.31,77.17,77.27,9734.99188750676,56.3467,56.4051,56.3029,56.3759,9734.9919
2012-08-15 10:05:00,77.24,77.31,77.24,77.3,2487.8312601406165,56.354,56.4051,56.354,56.3978,2487.8313
2012-08-15 10:10:00,77.25,77.25,77.13,77.2,7896.160086533261,56.3613,56.3613,56.2738,56.3248,7896.1601
2012-08-15 10:15:00,77.21,77.22,77.11,77.11,3893.996755002704,56.3321,56.3394,56.2592,56.2592,3893.9968
2012-08-15 10:20:00,77.12,77.14,77.08,77.12,1406.1654948620876,56.2665,56.2811,56.2373,56.2665,1406.1655
2012-08-15 10:25:00,77.13,77.22,77.09,77.18,5191.995673336939,56.2738,56.3394,56.2446,56.3102,5191.9957
2012-08-15 10:30:00,77.19,77.22,77.19,77.22,2704.164413196322,56.3175,56.3394,56.3175,56.3394,2704.1644
2012-08-15 10:35:00,77.21,77.21,77.15,77.2,5624.66197944835,56.3321,56.3321,56.2884,56.3248,5624.662
2012-08-15 10:40:00,77.2,77.27,77.1,77.17,7463.49378042185,56.3248,56.3759,56.2519,56.3029,7463.4938
2012-08-15 10:45:00,77.15,77.19,77.11,77.18,7787.993510005408,56.2884,56.3175,56.2592,56.3102,7787.9935
2012-08-15 10:50:00,77.19,77.37,77.19,77.31,24986.47917793402,56.3175,56.4489,56.3175,56.4051,24986.4792
2012-08-15 10:55:00,77.33,77.36,77.28,77.29,11032.990805840996,56.4197,56.4416,56.3832,56.3905,11032.9908
2012-08-15 11:00:00,77.31,77.31,77.15,77.15,5191.995673336939,56.4051,56.4051,56.2884,56.2884,5191.9957
2012-08-15 11:05:00,77.16,77.23,77.1,77.23,8328.826392644673,56.2956,56.3467,56.2519,56.3467,8328.8264
2012-08-15 11:10:00,77.28,77.32,77.27,77.32,2055.164954029205,56.3832,56.4124,56.3759,56.4124,2055.165
2012-08-15 11:15:00,77.34,77.36,77.32,77.34,3136.830719307734,56.427,56.4416,56.4124,56.427,3136.8307
2012-08-15 11:20:00,77.34,77.34,77.26,77.28,4218.496484586262,56.427,56.427,56.3686,56.3832,4218.4965
2012-08-15 11:25:00,77.28,77.28,77.2,77.2,2920.497566252028,56.3832,56.3832,56.3248,56.3248,2920.4976
2012-08-15 11:30:00,77.22,77.27,77.2,77.25,4326.663061114115,56.3394,56.3759,56.3248,56.3613,4326.6631
2012-08-15 11:35:00,77.22,77.28,77.22,77.28,2487.8312601406165,56.3394,56.3832,56.3394,56.3832,2487.8313
2012-08-15 11:40:00,77.29,77.33,77.27,77.27,4434.8296376419685,56.3905,56.4197,56.3759,56.3759,4434.8296
2012-08-15 11:45:00,77.3,77.33,77.27,77.33,6273.661438615468,56.3978,56.4197,56.3759,56.4197,6273.6614
2012-08-15 11:50:00,77.35,77.42,77.34,77.38,7571.660356949702,56.4343,56.4853,56.427,56.4562,7571.6604
2012-08-15 11:55:00,77.39,77.39,77.3,77.34,3244.9972958355866,56.4635,56.4635,56.3978,56.427,3244.9973
2012-08-15 12:00:00,77.37,77.39,77.37,77.39,1730.6652244456463,56.4489,56.4635,56.4489,56.4635,1730.6652
2012-08-15 12:05:00,77.36,77.39,77.33,77.33,1838.8318009734992,56.4416,56.4635,56.4197,56.4197,1838.8318
2012-08-15 12:10:00,77.33,77.39,77.3,77.39,7896.160086533261,56.4197,56.4635,56.3978,56.4635,7896.1601
2012-08-15 12:15:00,77.4,77.41,77.33,77.37,28123.30989724175,56.4707,56.478,56.4197,56.4489,28123.3099
2012-08-15 12:20:00,77.35,77.42,77.34,77.42,1946.998377501352,56.4343,56.4853,56.427,56.4853,1946.9984
2012-08-15 12:25:00,77.41,77.42,77.39,77.39,1838.8318009734992,56.478,56.4853,56.4635,56.4635,1838.8318
2012-08-15 12:30:00,77.41,77.41,77.34,77.39,25202.812330989724,56.478,56.478,56.427,56.4635,25202.8123
2012-08-15 12:35:00,77.36,77.38,77.29,77.29,5516.495402920497,56.4416,56.4562,56.3905,56.3905,5516.4954
2012-08-15 12:40:00,77.31,77.31,77.29,77.3,1514.3320713899404,56.4051,56.4051,56.3905,56.3978,1514.3321
2012-08-15 12:45:00,77.29,77.32,77.28,77.28,9194.159004867495,56.3905,56.4124,56.3832,56.3832,9194.159
2012-08-15 12:50:00,77.27,77.31,77.23,77.23,5732.828555976204,56.3759,56.4051,56.3467,56.3467,5732.8286
2012-08-15 12:55:00,77.24,77.28,77.21,77.21,9410.4921579232,56.354,56.3832,56.3321,56.3321,9410.4922
2012-08-15 13:00:00,77.21,77.21,77.17,77.18,3136.830719307734,56.3321,56.3321,56.3029,56.3102,3136.8307
2012-08-15 13:05:00,77.18,77.24,77.16,77.24,2704.164413196322,56.3102,56.354,56.2956,56.354,2704.1644
2012-08-15 13:10:00,77.24,77.28,77.24,77.26,2163.3315305570577,56.354,56.3832,56.354,56.3686,2163.3315
2012-08-15 13:15:00,77.28,77.33,77.28,77.32,3353.16387236344,56.3832,56.4197,56.3832,56.4124,3353.1639
2012-08-15 13:20:00,77.32,77.33,77.25,77.25,2920.497566252028,56.4124,56.4197,56.3613,56.3613,2920.4976
2012-08-15 13:25:00,77.31,77.33,77.3,77.33,1514.3320713899404,56.4051,56.4197,56.3978,56.4197,1514.3321
2012-08-15 13:30:00,77.33,77.33,77.28,77.3,4326.663061114115,56.4197,56.4197,56.3832,56.3978,4326.6631
2012-08-15 13:35:00,77.31,77.32,77.28,77.31,1622.4986479177933,56.4051,56.4124,56.3832,56.4051,1622.4986
2012-08-15 13:40:00,77.31,77.33,77.29,77.33,32341.806381828013,56.4051,56.4197,56.3905,56.4197,32341.8064
2012-08-15 13:45:00,77.33,77.35,77.31,77.33,3461.3304488912927,56.4197,56.4343,56.4051,56.4197,3461.3304
2012-08-15 13:50:00,77.33,77.33,77.3,77.33,5949.161709031909,56.4197,56.4197,56.3978,56.4197,5949.1617
2012-08-15 13:55:00,77.33,77.33,77.24,77.24,2163.3315305570577,56.4197,56.4197,56.354,56.354,2163.3315
2012-08-15 14:00:00,77.24,77.28,77.18,77.27,7571.660356949702,56.354,56.3832,56.3102,56.3759,7571.6604
2012-08-15 14:05:00,77.25,77.28,77.25,77.26,2920.497566252028,56.3613,56.3832,56.3613,56.3686,2920.4976
2012-08-15 14:10:00,77.26,77.31,77.26,77.3,2271.4981070849108,56.3686,56.4051,56.3686,56.3978,2271.4981
2012-08-15 14:15:00,77.31,77.35,77.29,77.32,3244.9972958355866,56.4051,56.4343,56.3905,56.4124,3244.9973
2012-08-15 14:20:00,77.34,77.34,77.28,77.33,3677.6636019469984,56.427,56.427,56.3832,56.4197,3677.6636
2012-08-15 14:25:00,77.34,77.42,77.33,77.41,7787.993510005408,56.427,56.4853,56.4197,56.478,7787.9935
2012-08-15 14:30:00,77.42,77.45,77.33,77.39,13953.488372093025,56.4853,56.5072,56.4197,56.4635,13953.4884
2012-08-15 14:35:00,77.37,77.43,77.36,77.4,16549.486208761493,56.4489,56.4926,56.4416,56.4707,16549.4862
2012-08-15 14:40:00,77.4,77.45,77.39,77.45,5624.66197944835,56.4707,56.5072,56.4635,56.5072,5624.662
2012-08-15 14:45:00,77.45,77.46,77.45,77.45,7463.49378042185,56.5072,56.5145,56.5072,56.5072,7463.4938
2012-08-15 14:50:00,77.45,77.56,77.45,77.5,5083.829096809086,56.5072,56.5875,56.5072,56.5437,5083.8291
2012-08-15 14:55:00,77.51,77.51,77.47,77.48,1081.6657652785289,56.551,56.551,56.5218,56.5291,1081.6658
2012-08-15 15:00:00,77.49,77.5,77.44,77.44,15143.320713899404,56.5364,56.5437,56.4999,56.4999,15143.3207
2012-08-15 15:05:00,77.43,77.44,77.41,77.43,4867.49594375338,56.4926,56.4999,56.478,56.4926,4867.4959
2012-08-15 15:10:00,77.43,77.44,77.37,77.37,5949.161709031909,56.4926,56.4999,56.4489,56.4489,5949.1617
2012-08-15 15:15:00,77.37,77.38,77.34,77.37,9843.158464034614,56.4489,56.4562,56.427,56.4489,9843.1585
2012-08-15 15:20:00,77.38,77.38,77.34,77.38,4867.49594375338,56.4562,56.4562,56.427,56.4562,4867.4959
2012-08-15 15:25:00,77.38,77.38,77.26,77.29,7138.994050838291,56.4562,56.4562,56.3686,56.3905,7138.9941
2012-08-15 15:30:00,77.28,77.3,77.24,77.26,7247.160627366144,56.3832,56.3978,56.354,56.3686,7247.1606
2012-08-15 15:35:00,77.28,77.31,77.2,77.2,10816.657652785289,56.3832,56.4051,56.3248,56.3248,10816.6577
2012-08-15 15:40:00,77.2,77.25,77.18,77.24,32017.306652244457,56.3248,56.3613,56.3102,56.354,32017.3067
2012-08-15 15:45:00,77.24,77.26,77.22,77.23,21308.81557598702,56.354,56.3686,56.3394,56.3467,21308.8156
2012-08-15 15:50:00,77.24,77.31,77.23,77.3,20876.14926987561,56.354,56.4051,56.3467,56.3978,20876.1493
2012-08-15 15:55:00,77.3,77.32,77.23,77.26,57003.78583017847,56.3978,56.4124,56.3467,56.3686,57003.7858
2012-08-16 09:30:00,77.55,77.59,77.33,77.33,34072.47160627366,56.5802,56.6094,56.4197,56.4197,34072.4716
2012-08-16 09:35:00,77.34,77.52,77.32,77.47,9085.992428339645,56.427,56.5583,56.4124,56.5218,9085.9924
2012-08-16 09:40:00,77.47,77.51,77.45,77.5,18712.81773931855,56.5218,56.551,56.5072,56.5437,18712.8177
2012-08-16 09:45:00,77.49,77.52,77.46,77.47,10492.15792320173,56.5364,56.5583,56.5145,56.5218,10492.1579
2012-08-16 09:50:00,77.49,77.56,77.46,77.56,23580.31368307193,56.5364,56.5875,56.5145,56.5875,23580.3137
2012-08-16 09:55:00,77.54,77.6,77.5,77.57,12655.489453758788,56.5729,56.6167,56.5437,56.5948,12655.4895
2012-08-16 10:00:00,77.61,77.65,77.51,77.59,10383.991346673878,56.624,56.6531,56.551,56.6094,10383.9913
2012-08-16 10:05:00,77.59,77.61,77.57,77.59,18712.81773931855,56.6094,56.624,56.5948,56.6094,18712.8177
2012-08-16 10:10:00,77.57,77.59,77.55,77.59,15900.486749594374,56.5948,56.6094,56.5802,56.6094,15900.4867
2012-08-16 10:15:00,77.59,77.63,77.53,77.54,6273.661438615468,56.6094,56.6386,56.5656,56.5729,6273.6614
2012-08-16 10:20:00,77.59,77.66,77.59,77.66,10600.324499729582,56.6094,56.6604,56.6094,56.6604,10600.3245
2012-08-16 10:25:00,77.64,77.7,77.62,77.7,3353.16387236344,56.6459,56.6896,56.6313,56.6896,3353.1639
2012-08-16 10:30:00,77.71,77.74,77.68,77.74,7138.994050838291,56.6969,56.7188,56.675,56.7188,7138.9941
2012-08-16 10:35:00,77.74,77.82,77.74,77.81,13196.322336398052,56.7188,56.7772,56.7188,56.7699,13196.3223
2012-08-16 10:40:00,77.8,77.82,77.73,77.77,10600.324499729582,56.7626,56.7772,56.7115,56.7407,10600.3245
2012-08-16 10:45:00,77.79,77.82,77.76,77.81,8112.493239588966,56.7553,56.7772,56.7334,56.7699,8112.4932
2012-08-16 10:50:00,77.83,77.86,77.82,77.83,14494.321254732287,56.7845,56.8064,56.7772,56.7845,14494.3213
2012-08-16 10:55:00,77.82,77.85,77.79,77.82,15035.154137371552,56.7772,56.7991,56.7553,56.7772,15035.1541
2012-08-16 11:00:00,77.84,77.88,77.84,77.88,3244.9972958355866,56.7918,56.821,56.7918,56.821,3244.9973
2012-08-16 11:05:00,77.87,77.91,77.86,77.86,7896.160086533261,56.8137,56.8428,56.8064,56.8064,7896.1601
2012-08-16 11:10:00,77.88,77.89,77.82,77.88,11249.3239588967,56.821,56.8283,56.7772,56.821,11249.324
2012-08-16 11:15:00,77.88,77.94,77.88,77.9,5300.162249864791,56.821,56.8647,56.821,56.8355,5300.1622
2012-08-16 11:20:00,77.9,77.92,77.85,77.87,8436.992969172525,56.8355,56.8501,56.7991,56.8137,8436.993
2012-08-16 11:25:00,77.87,77.89,77.85,77.88,9843.158464034614,56.8137,56.8283,56.7991,56.821,9843.1585
2012-08-16 11:30:00,77.87,77.92,77.87,77.92,1838.8318009734992,56.8137,56.8501,56.8137,56.8501,1838.8318
2012-08-16 11:35:00,77.94,77.95,77.92,77.94,1297.9989183342348,56.8647,56.872,56.8501,56.8647,1297.9989
2012-08-16 11:40:00,77.95,77.98,77.9,77.92,14494.321254732287,56.872,56.8939,56.8355,56.8501,14494.3213
2012-08-16 11:45:00,77.92,77.93,77.91,77.93,4218.496484586262,56.8501,56.8574,56.8428,56.8574,4218.4965
2012-08-16 11:50:00,77.92,77.97,77.89,77.97,12547.322877230936,56.8501,56.8866,56.8283,56.8866,12547.3229
2012-08-16 11:55:00,77.97,77.97,77.86,77.86,8004.326663061114,56.8866,56.8866,56.8064,56.8064,8004.3267
2012-08-16 12:00:00,77.86,77.89,77.81,77.81,11032.990805840996,56.8064,56.8283,56.7699,56.7699,11032.9908
2012-08-16 12:05:00,77.81,77.94,77.8,77.93,7896.160086533261,56.7699,56.8647,56.7626,56.8574,7896.1601
2012-08-16 12:10:00,77.94,77.96,77.92,77.92,2812.330989724175,56.8647,56.8793,56.8501,56.8501,2812.331
2012-08-16 12:15:00,77.92,77.95,77.89,77.9,4651.162790697675,56.8501,56.872,56.8283,56.8355,4651.1628
2012-08-16 12:20:00,77.93,77.93,77.92,77.92,540.8328826392644,56.8574,56.8574,56.8501,56.8501,540.8329
2012-08-16 12:25:00,77.93,77.95,77.9,77.9,3244.9972958355866,56.8574,56.872,56.8355,56.8355,3244.9973
2012-08-16 12:30:00,77.93,77.93,77.83,77.86,1514.3320713899404,56.8574,56.8574,56.7845,56.8064,1514.3321
2012-08-16 12:35:00,77.87,77.94,77.86,77.94,2487.8312601406165,56.8137,56.8647,56.8064,56.8647,2487.8313
2012-08-16 12:40:00,77.95,78.01,77.94,78.0,4759.329367225527,56.872,56.9158,56.8647,56.9085,4759.3294
2012-08-16 12:45:00,77.98,78.01,77.98,77.99,4002.163331530557,56.8939,56.9158,56.8939,56.9012,4002.1633
2012-08-16 12:50:00,78.0,78.04,77.99,78.01,3244.9972958355866,56.9085,56.9377,56.9012,56.9158,3244.9973
2012-08-16 12:55:00,78.03,78.07,78.03,78.06,3461.3304488912927,56.9304,56.9596,56.9304,56.9523,3461.3304
2012-08-16 13:00:00,78.06,78.06,78.01,78.03,2271.4981070849108,56.9523,56.9523,56.9158,56.9304,2271.4981
2012-08-16 13:05:00,78.01,78.03,78.0,78.01,4434.8296376419685,56.9158,56.9304,56.9085,56.9158,4434.8296
2012-08-16 13:10:00,78.02,78.03,78.0,78.02,14602.48783126014,56.9231,56.9304,56.9085,56.9231,14602.4878
2012-08-16 13:15:00,78.03,78.1,78.03,78.07,7138.994050838291,56.9304,56.9815,56.9304,56.9596,7138.9941
2012-08-16 13:20:00,78.1,78.11,78.07,78.1,4542.9962141698215,56.9815,56.9888,56.9596,56.9815,4542.9962
2012-08-16 13:25:00,78.08,78.11,78.07,78.11,973.499188750676,56.9669,56.9888,56.9596,56.9888,973.4992
2012-08-16 13:30:00,78.11,78.16,78.1,78.14,6598.161168199026,56.9888,57.0252,56.9815,57.0107,6598.1612
2012-08-16 13:35:00,78.13,78.16,78.11,78.16,2595.997836668469,57.0034,57.0252,56.9888,57.0252,2595.9978
2012-08-16 13:40:00,78.16,78.16,78.06,78.06,2487.8312601406165,57.0252,57.0252,56.9523,56.9523,2487.8313
2012-08-16 13:45:00,78.06,78.14,78.06,78.13,5624.66197944835,56.9523,57.0107,56.9523,57.0034,5624.662
2012-08-16 13:50:00,78.12,78.13,78.09,78.1,17306.65224445646,56.9961,57.0034,56.9742,56.9815,17306.6522
2012-08-16 13:55:00,78.09,78.13,78.05,78.13,10924.824229313142,56.9742,57.0034,56.945,57.0034,10924.8242
2012-08-16 14:00:00,78.1,78.19,78.1,78.17,7355.327203893997,56.9815,57.0471,56.9815,57.0325,7355.3272
2012-08-16 14:05:00,78.18,78.24,78.18,78.24,9518.658734451054,57.0398,57.0836,57.0398,57.0836,9518.6587
2012-08-16 14:10:00,78.23,78.24,78.18,78.2,10059.491617090318,57.0763,57.0836,57.0398,57.0544,10059.4916
2012-08-16 14:15:00,78.18,78.22,78.18,78.22,2595.997836668469,57.0398,57.069,57.0398,57.069,2595.9978
2012-08-16 14:20:00,78.21,78.22,78.19,78.2,8653.32612222823,57.0617,57.069,57.0471,57.0544,8653.3261
2012-08-16 14:25:00,78.21,78.22,78.18,78.21,11032.990805840996,57.0617,57.069,57.0398,57.0617,11032.9908
2012-08-16 14:30:00,78.22,78.31,78.22,78.27,16982.152514872905,57.069,57.1347,57.069,57.1055,16982.1525
2012-08-16 14:35:00,78.27,78.3,78.25,78.3,6489.994591671173,57.1055,57.1274,57.0909,57.1274,6489.9946
2012-08-16 14:40:00,78.28,78.35,78.27,78.34,12114.656571119524,57.1128,57.1639,57.1055,57.1566,12114.6566
2012-08-16 14:45:00,78.33,78.34,78.31,78.34,3569.4970254191453,57.1493,57.1566,57.1347,57.1566,3569.497
2012-08-16 14:50:00,78.34,78.38,78.33,78.37,7896.160086533261,57.1566,57.1858,57.1493,57.1785,7896.1601
2012-08-16 14:55:00,78.36,78.39,78.36,78.39,5840.995132504056,57.1712,57.193,57.1712,57.193,5840.9951
2012-08-16 15:00:00,78.37,78.39,78.31,78.39,9843.158464034614,57.1785,57.193,57.1347,57.193,9843.1585
2012-08-16 15:05:00,78.39,78.39,78.36,78.37,4326.663061114115,57.193,57.193,57.1712,57.1785,4326.6631
2012-08-16 15:10:00,78.37,78.39,78.34,78.34,12439.156300703082,57.1785,57.193,57.1566,57.1566,12439.1563
2012-08-16 15:15:00,78.35,78.39,78.35,78.36,9085.992428339645,57.1639,57.193,57.1639,57.1712,9085.9924
2012-08-16 15:20:00,78.37,78.39,78.34,78.39,7896.160086533261,57.1785,57.193,57.1566,57.193,7896.1601
2012-08-16 15:25:00,78.38,78.43,78.37,78.38,18171.98485667929,57.1858,57.2222,57.1785,57.1858,18171.9849
2012-08-16 15:30:00,78.38,78.4,78.32,78.32,13520.82206598161,57.1858,57.2003,57.142,57.142,13520.8221
2012-08-16 15:35:00,78.34,78.34,78.28,78.31,15359.65386695511,57.1566,57.1566,57.1128,57.1347,15359.6539
2012-08-16 15:40:00,78.31,78.35,78.23,78.29,14710.654407787992,57.1347,57.1639,57.0763,57.1201,14710.6544
2012-08-16 15:45:00,78.31,78.33,78.28,78.31,16116.81990265008,57.1347,57.1493,57.1128,57.1347,16116.8199
2012-08-16 15:50:00,78.3,78.31,78.19,78.23,23255.81395348837,57.1274,57.1347,57.0471,57.0763,23255.814
2012-08-16 15:55:00,78.24,78.28,78.21,78.28,31368.307193077337,57.0836,57.1128,57.0617,57.1128,31368.3072
2012-08-17 09:30:00,78.53,78.74,78.09,78.16,148296.3764196863,57.2952,57.4484,56.9742,57.0252,148296.3764
2012-08-17 09:35:00,78.16,78.21,78.04,78.16,9194.159004867495,57.0252,57.0617,56.9377,57.0252,9194.159
2012-08-17 09:40:00,78.14,78.19,78.1,78.15,6922.660897782585,57.0107,57.0471,56.9815,57.0179,6922.6609
2012-08-17 09:45:00,78.18,78.18,77.98,78.12,18820.984315846403,57.0398,57.0398,56.8939,56.9961,18820.9843
2012-08-17 09:50:00,78.12,78.19,78.09,78.14,13304.488912925906,56.9961,57.0471,56.9742,57.0107,13304.4889
2012-08-17 09:55:00,78.18,78.26,78.11,78.26,22931.31422390481,57.0398,57.0982,56.9888,57.0982,22931.3142
2012-08-17 10:00:00,78.26,78.33,78.12,78.12,20767.98269334776,57.0982,57.1493,56.9961,56.9961,20767.9827
2012-08-17 10:05:00,78.16,78.3,78.13,78.29,21200.648999459165,57.0252,57.1274,57.0034,57.1201,21200.649
2012-08-17 10:10:00,78.31,78.31,78.2,78.2,23472.14710654408,57.1347,57.1347,57.0544,57.0544,23472.1471
2012-08-17 10:15:00,78.19,78.22,78.18,78.18,9626.825310978908,57.0471,57.069,57.0398,57.0398,9626.8253
2012-08-17 10:20:00,78.18,78.19,78.13,78.18,10167.658193618172,57.0398,57.0471,57.0034,57.0398,10167.6582
2012-08-17 10:25:00,78.17,78.19,78.12,78.13,12330.98972417523,57.0325,57.0471,56.9961,57.0034,12330.9897
2012-08-17 10:30:00,78.12,78.15,78.06,78.15,23688.480259599783,56.9961,57.0179,56.9523,57.0179,23688.4803
2012-08-17 10:35:00,78.15,78.19,78.1,78.17,10167.658193618172,57.0179,57.0471,56.9815,57.0325,10167.6582
2012-08-17 10:40:00,78.18,78.18,78.11,78.15,11898.323418063816,57.0398,57.0398,56.9888,57.0179,11898.3234
2012-08-17 10:45:00,78.14,78.17,78.09,78.09,8545.159545700379,57.0107,57.0325,56.9742,56.9742,8545.1595
2012-08-17 10:50:00,78.1,78.12,78.04,78.11,18820.984315846403,56.9815,56.9961,56.9377,56.9888,18820.9843
2012-08-17 10:55:00,78.11,78.14,78.09,78.13,8653.32612222823,56.9888,57.0107,56.9742,57.0034,8653.3261
2012-08-17 11:00:00,78.13,78.24,78.11,78.2,10600.324499729582,57.0034,57.0836,56.9888,57.0544,10600.3245
2012-08-17 11:05:00,78.17,78.21,78.15,78.21,7247.160627366144,57.0325,57.0617,57.0179,57.0617,7247.1606
2012-08-17 11:10:00,78.2,78.21,78.18,78.2,5083.829096809086,57.0544,57.0617,57.0398,57.0544,5083.8291
2012-08-17 11:15:00,78.2,78.2,78.15,78.15,7787.993510005408,57.0544,57.0544,57.0179,57.0179,7787.9935
2012-08-17 11:20:00,78.17,78.25,78.17,78.25,5408.328826392644,57.0325,57.0909,57.0325,57.0909,5408.3288
2012-08-17 11:25:00,78.24,78.35,78.21,78.3,9410.4921579232,57.0836,57.1639,57.0617,57.1274,9410.4922
2012-08-17 11:30:00,78.3,78.37,78.26,78.37,5732.828555976204,57.1274,57.1785,57.0982,57.1785,5732.8286
2012-08-17 11:35:00,78.38,78.44,78.36,78.43,6273.661438615468,57.1858,57.2295,57.1712,57.2222,6273.6614
2012-08-17 11:40:00,78.43,78.47,78.41,78.43,3136.830719307734,57.2222,57.2514,57.2076,57.2222,3136.8307
2012-08-17 11:45:00,78.44,78.44,78.3,78.33,8004.326663061114,57.2295,57.2295,57.1274,57.1493,8004.3267
2012-08-17 11:50:00,78.36,78.38,78.32,78.36,5732.828555976204,57.1712,57.1858,57.142,57.1712,5732.8286
2012-08-17 11:55:00,78.33,78.38,78.32,78.35,6489.994591671173,57.1493,57.1858,57.142,57.1639,6489.9946
2012-08-17 12:00:00,78.37,78.38,78.34,78.38,1406.1654948620876,57.1785,57.1858,57.1566,57.1858,1406.1655
2012-08-17 12:05:00,78.38,78.38,78.33,78.36,2595.997836668469,57.1858,57.1858,57.1493,57.1712,2595.9978
2012-08-17 12:10:00,78.36,78.36,78.31,78.31,5624.66197944835,57.1712,57.1712,57.1347,57.1347,5624.662
2012-08-17 12:15:00,78.32,78.36,78.31,78.31,7355.327203893997,57.142,57.1712,57.1347,57.1347,7355.3272
2012-08-17 12:20:00,78.31,78.38,78.31,78.38,7896.160086533261,57.1347,57.1858,57.1347,57.1858,7896.1601
2012-08-17 12:25:00,78.37,78.38,78.34,78.38,9734.99188750676,57.1785,57.1858,57.1566,57.1858,9734.9919
2012-08-17 12:30:00,78.36,78.36,78.33,78.33,4326.663061114115,57.1712,57.1712,57.1493,57.1493,4326.6631
2012-08-17 12:35:00,78.31,78.34,78.26,78.28,4326.663061114115,57.1347,57.1566,57.0982,57.1128,4326.6631
2012-08-17 12:40:00,78.28,78.28,78.18,78.18,48350.45970795024,57.1128,57.1128,57.0398,57.0398,48350.4597
2012-08-17 12:45:00,78.19,78.23,78.18,78.18,7571.660356949702,57.0471,57.0763,57.0398,57.0398,7571.6604
2012-08-17 12:50:00,78.18,78.19,78.11,78.11,5840.995132504056,57.0398,57.0471,56.9888,56.9888,5840.9951
2012-08-17 12:55:00,78.1,78.12,78.06,78.06,9194.159004867495,56.9815,56.9961,56.9523,56.9523,9194.159
2012-08-17 13:00:00,78.03,78.06,78.02,78.06,6598.161168199026,56.9304,56.9523,56.9231,56.9523,6598.1612
2012-08-17 13:05:00,78.04,78.06,78.01,78.06,3353.16387236344,56.9377,56.9523,56.9158,56.9523,3353.1639
2012-08-17 13:10:00,78.03,78.07,78.03,78.05,7896.160086533261,56.9304,56.9596,56.9304,56.945,7896.1601
2012-08-17 13:15:00,78.05,78.07,78.05,78.07,3461.3304488912927,56.945,56.9596,56.945,56.9596,3461.3304
2012-08-17 13:20:00,78.07,78.07,78.04,78.06,5624.66197944835,56.9596,56.9596,56.9377,56.9523,5624.662
2012-08-17 13:25:00,78.06,78.08,78.05,78.06,6273.661438615468,56.9523,56.9669,56.945,56.9523,6273.6614
2012-08-17 13:30:00,78.06,78.08,78.05,78.08,3028.664142779881,56.9523,56.9669,56.945,56.9669,3028.6641
2012-08-17 13:35:00,78.06,78.07,78.02,78.04,7030.8274743104375,56.9523,56.9596,56.9231,56.9377,7030.8275
2012-08-17 13:40:00,78.02,78.03,77.95,77.97,11573.82368848026,56.9231,56.9304,56.872,56.8866,11573.8237
2012-08-17 13:45:00,77.96,77.96,77.93,77.93,2812.330989724175,56.8793,56.8793,56.8574,56.8574,2812.331
2012-08-17 13:50:00,77.93,77.94,77.92,77.94,7896.160086533261,56.8574,56.8647,56.8501,56.8647,7896.1601
2012-08-17 13:55:00,77.94,77.94,77.92,77.93,3244.9972958355866,56.8647,56.8647,56.8501,56.8574,3244.9973
2012-08-17 14:00:00,77.93,77.95,77.92,77.93,8436.992969172525,56.8574,56.872,56.8501,56.8574,8436.993
2012-08-17 14:05:00,77.94,77.95,77.92,77.94,9626.825310978908,56.8647,56.872,56.8501,56.8647,9626.8253
2012-08-17 14:10:00,77.92,77.94,77.9,77.9,5732.828555976204,56.8501,56.8647,56.8355,56.8355,5732.8286
2012-08-17 14:15:00,77.9,77.9,77.85,77.88,12871.822606814494,56.8355,56.8355,56.7991,56.821,12871.8226
2012-08-17 14:20:00,77.88,77.89,77.84,77.89,5949.161709031909,56.821,56.8283,56.7918,56.8283,5949.1617
2012-08-17 14:25:00,77.89,77.91,77.86,77.88,12655.489453758788,56.8283,56.8428,56.8064,56.821,12655.4895
2012-08-17 14:30:00,77.9,77.99,77.89,77.97,27474.31043807464,56.8355,56.9012,56.8283,56.8866,27474.3104
2012-08-17 14:35:00,77.98,78.01,77.98,77.99,6057.328285559762,56.8939,56.9158,56.8939,56.9012,6057.3283
2012-08-17 14:40:00,78.01,78.03,77.99,78.03,10059.491617090318,56.9158,56.9304,56.9012,56.9304,10059.4916
2012-08-17 14:45:00,78.03,78.04,78.01,78.03,4542.9962141698215,56.9304,56.9377,56.9158,56.9304,4542.9962
2012-08-17 14:50:00,78.03,78.06,78.03,78.06,7571.660356949702,56.9304,56.9523,56.9304,56.9523,7571.6604
2012-08-17 14:55:00,78.06,78.06,78.05,78.06,5624.66197944835,56.9523,56.9523,56.945,56.9523,5624.662
2012-08-17 15:00:00,78.06,78.08,78.06,78.08,8220.65981611682,56.9523,56.9669,56.9523,56.9669,8220.6598
2012-08-17 15:05:00,78.08,78.09,78.06,78.08,4651.162790697675,56.9669,56.9742,56.9523,56.9669,4651.1628
2012-08-17 15:10:00,78.06,78.07,78.04,78.05,7355.327203893997,56.9523,56.9596,56.9377,56.945,7355.3272
2012-08-17 15:15:00,78.05,78.06,78.02,78.02,8653.32612222823,56.945,56.9523,56.9231,56.9231,8653.3261
2012-08-17 15:20:00,78.04,78.06,78.02,78.02,6598.161168199026,56.9377,56.9523,56.9231,56.9231,6598.1612
2012-08-17 15:25:00,78.03,78.03,77.98,77.98,8869.659275283937,56.9304,56.9304,56.8939,56.8939,8869.6593
2012-08-17 15:30:00,77.99,77.99,77.91,77.91,16873.98593834505,56.9012,56.9012,56.8428,56.8428,16873.9859
2012-08-17 15:35:00,77.91,77.95,77.91,77.94,13953.488372093025,56.8428,56.872,56.8428,56.8647,13953.4884
2012-08-17 15:40:00,77.94,78.0,77.94,77.99,15251.487290427258,56.8647,56.9085,56.8647,56.9012,15251.4873
2012-08-17 15:45:00,78.02,78.04,77.97,78.0,31368.307193077337,56.9231,56.9377,56.8866,56.9085,31368.3072
2012-08-17 15:50:00,78.02,78.02,77.94,78.0,25851.81179015684,56.9231,56.9231,56.8647,56.9085,25851.8118
2012-08-17 15:55:00,78.0,78.09,77.96,78.02,57869.1184424013,56.9085,56.9742,56.8793,56.9231,57869.1184
2012-08-20 09:30:00,77.89,78.18,77.77,78.02,28447.80962682531,56.8283,57.0398,56.7407,56.9231,28447.8096
2012-08-20 09:35:00,78.01,78.1,77.86,77.9,15575.987020010816,56.9158,56.9815,56.8064,56.8355,15575.987
2012-08-20 09:40:00,77.96,78.06,77.89,78.06,17198.48566792861,56.8793,56.9523,56.8283,56.9523,17198.4857
2012-08-20 09:45:00,78.04,78.07,77.84,77.91,12006.489994591671,56.9377,56.9596,56.7918,56.8428,12006.49
2012-08-20 09:50:00,77.91,77.94,77.85,77.92,4651.162790697675,56.8428,56.8647,56.7991,56.8501,4651.1628
2012-08-20 09:55:00,77.87,77.93,77.77,77.82,12222.823147647376,56.8137,56.8574,56.7407,56.7772,12222.8231
2012-08-20 10:00:00,77.82,77.82,77.75,77.8,13737.155219037317,56.7772,56.7772,56.7261,56.7626,13737.1552
2012-08-20 10:05:00,77.78,77.84,77.75,77.83,10167.658193618172,56.748,56.7918,56.7261,56.7845,10167.6582
2012-08-20 10:10:00,77.81,77.87,77.8,77.82,7247.160627366144,56.7699,56.8137,56.7626,56.7772,7247.1606
2012-08-20 10:15:00,77.82,77.9,77.82,77.87,10059.491617090318,56.7772,56.8355,56.7772,56.8137,10059.4916
2012-08-20 10:20:00,77.9,77.94,77.84,77.92,11573.82368848026,56.8355,56.8647,56.7918,56.8501,11573.8237
2012-08-20 10:25:00,77.92,78.02,77.89,77.91,21416.98215251488,56.8501,56.9231,56.8283,56.8428,21416.9822
2012-08-20 10:30:00,77.91,77.94,77.8,77.82,18712.81773931855,56.8428,56.8647,56.7626,56.7772,18712.8177
2012-08-20 10:35:00,77.82,77.91,77.82,77.9,7679.826933477555,56.7772,56.8428,56.7772,56.8355,7679.8269
2012-08-20 10:40:00,77.9,77.97,77.87,77.97,12871.822606814494,56.8355,56.8866,56.8137,56.8866,12871.8226
2012-08-20 10:45:00,77.97,78.11,77.97,78.07,4002.163331530557,56.8866,56.9888,56.8866,56.9596,4002.1633
2012-08-20 10:50:00,78.1,78.13,78.04,78.04,9085.992428339645,56.9815,57.0034,56.9377,56.9377,9085.9924
2012-08-20 10:55:00,78.08,78.13,78.02,78.13,8653.32612222823,56.9669,57.0034,56.9231,57.0034,8653.3261
2012-08-20 11:00:00,78.12,78.13,78.03,78.03,14926.9875608437,56.9961,57.0034,56.9304,56.9304,14926.9876
2012-08-20 11:05:00,78.03,78.07,78.02,78.05,10816.657652785289,56.9304,56.9596,56.9231,56.945,10816.6577
2012-08-20 11:10:00,78.02,78.07,78.02,78.06,6381.828015143321,56.9231,56.9596,56.9231,56.9523,6381.828
2012-08-20 11:15:00,78.05,78.07,77.97,78.02,7896.160086533261,56.945,56.9596,56.8866,56.9231,7896.1601
2012-08-20 11:20:00,78.02,78.08,78.01,78.01,7138.994050838291,56.9231,56.9669,56.9158,56.9158,7138.9941
2012-08-20 11:25:00,78.0,78.03,78.0,78.01,4975.662520281233,56.9085,56.9304,56.9085,56.9158,4975.6625
2012-08-20 11:30:00,77.97,78.05,77.97,78.05,7679.826933477555,56.8866,56.945,56.8866,56.945,7679.8269
2012-08-20 11:35:00,78.05,78.05,78.0,78.01,12547.322877230936,56.945,56.945,56.9085,56.9158,12547.3229
2012-08-20 11:40:00,78.03,78.07,78.01,78.06,11465.657111952409,56.9304,56.9596,56.9158,56.9523,11465.6571
2012-08-20 11:45:00,78.06,78.09,78.01,78.02,10383.991346673878,56.9523,56.9742,56.9158,56.9231,10383.9913
2012-08-20 11:50:00,78.02,78.11,78.0,78.09,9734.99188750676,56.9231,56.9888,56.9085,56.9742,9734.9919
2012-08-20 11:55:00,78.09,78.16,78.05,78.06,15359.65386695511,56.9742,57.0252,56.945,56.9523,15359.6539
2012-08-20 12:00:00,78.04,78.09,78.02,78.03,12222.823147647376,56.9377,56.9742,56.9231,56.9304,12222.8231
2012-08-20 12:05:00,78.05,78.11,78.04,78.04,12114.656571119524,56.945,56.9888,56.9377,56.9377,12114.6566
2012-08-20 12:10:00,78.06,78.11,78.02,78.02,11573.82368848026,56.9523,56.9888,56.9231,56.9231,11573.8237
2012-08-20 12:15:00,78.03,78.06,78.02,78.03,12330.98972417523,56.9304,56.9523,56.9231,56.9304,12330.9897
2012-08-20 12:20:00,78.03,78.08,78.02,78.03,11898.323418063816,56.9304,56.9669,56.9231,56.9304,11898.3234
2012-08-20 12:25:00,78.04,78.04,78.01,78.01,2487.8312601406165,56.9377,56.9377,56.9158,56.9158,2487.8313
2012-08-20 12:30:00,78.03,78.03,77.99,78.03,3353.16387236344,56.9304,56.9304,56.9012,56.9304,3353.1639
2012-08-20 12:35:00,78.04,78.06,78.0,78.03,12979.989183342346,56.9377,56.9523,56.9085,56.9304,12979.9892
2012-08-20 12:40:00,78.0,78.02,77.97,78.02,4110.32990805841,56.9085,56.9231,56.8866,56.9231,4110.3299
2012-08-20 12:45:00,78.0,78.03,77.94,77.96,4975.662520281233,56.9085,56.9304,56.8647,56.8793,4975.6625
2012-08-20 12:50:00,77.96,77.96,77.9,77.94,2379.6646836127634,56.8793,56.8793,56.8355,56.8647,2379.6647
2012-08-20 12:55:00,77.93,77.94,77.89,77.91,4867.49594375338,56.8574,56.8647,56.8283,56.8428,4867.4959
2012-08-20 13:00:00,77.91,77.94,77.9,77.9,1622.4986479177933,56.8428,56.8647,56.8355,56.8355,1622.4986
2012-08-20 13:05:00,77.92,77.99,77.92,77.94,3136.830719307734,56.8501,56.9012,56.8501,56.8647,3136.8307
2012-08-20 13:10:00,77.93,77.99,77.93,77.99,1946.998377501352,56.8574,56.9012,56.8574,56.9012,1946.9984
2012-08-20 13:15:00,77.97,77.99,77.94,77.94,2379.6646836127634,56.8866,56.9012,56.8647,56.8647,2379.6647
2012-08-20 13:20:00,77.92,77.94,77.92,77.93,2487.8312601406165,56.8501,56.8647,56.8501,56.8574,2487.8313
2012-08-20 13:25:00,77.95,77.95,77.92,77.94,4975.662520281233,56.872,56.872,56.8501,56.8647,4975.6625
2012-08-20 13:30:00,77.94,77.94,77.89,77.89,1730.6652244456463,56.8647,56.8647,56.8283,56.8283,1730.6652
2012-08-20 13:35:00,77.88,77.9,77.84,77.84,2055.164954029205,56.821,56.8355,56.7918,56.7918,2055.165
2012-08-20 13:40:00,77.83,77.88,77.82,77.86,2704.164413196322,56.7845,56.821,56.7772,56.8064,2704.1644
2012-08-20 13:45:00,77.88,77.94,77.84,77.94,10383.991346673878,56.821,56.8647,56.7918,56.8647,10383.9913
2012-08-20 13:50:00,77.94,77.95,77.92,77.95,6273.661438615468,56.8647,56.872,56.8501,56.872,6273.6614
2012-08-20 13:55:00,77.94,78.01,77.94,78.01,2812.330989724175,56.8647,56.9158,56.8647,56.9158,2812.331
2012-08-20 14:00:00,78.01,78.08,77.99,78.08,7247.160627366144,56.9158,56.9669,56.9012,56.9669,7247.1606
2012-08-20 14:05:00,78.06,78.17,78.06,78.17,10708.491076257436,56.9523,57.0325,56.9523,57.0325,10708.4911
2012-08-20 14:10:00,78.17,78.24,78.17,78.24,7896.160086533261,57.0325,57.0836,57.0325,57.0836,7896.1601
2012-08-20 14:15:00,78.21,78.22,78.15,78.16,9518.658734451054,57.0617,57.069,57.0179,57.0252,9518.6587
2012-08-20 14:20:00,78.14,78.14,78.11,78.13,3028.664142779881,57.0107,57.0107,56.9888,57.0034,3028.6641
2012-08-20 14:25:00,78.14,78.15,78.12,78.12,2379.6646836127634,57.0107,57.0179,56.9961,56.9961,2379.6647
2012-08-20 14:30:00,78.13,78.2,78.13,78.15,6706.327744726879,57.0034,57.0544,57.0034,57.0179,6706.3277
2012-08-20 14:35:00,78.15,78.17,78.1,78.16,4218.496484586262,57.0179,57.0325,56.9815,57.0252,4218.4965
2012-08-20 14:40:00,78.13,78.16,78.13,78.16,865.3326122228232,57.0034,57.0252,57.0034,57.0252,865.3326
2012-08-20 14:45:00,78.12,78.15,78.11,78.14,8653.32612222823,56.9961,57.0179,56.9888,57.0107,8653.3261
2012-08-20 14:50:00,78.12,78.13,78.08,78.09,4542.9962141698215,56.9961,57.0034,56.9669,56.9742,4542.9962
2012-08-20 14:55:00,78.08,78.14,78.08,78.1,2812.330989724175,56.9669,57.0107,56.9669,56.9815,2812.331
2012-08-20 15:00:00,78.1,78.18,78.09,78.15,10816.657652785289,56.9815,57.0398,56.9742,57.0179,10816.6577
2012-08-20 15:05:00,78.17,78.17,78.13,78.14,4542.9962141698215,57.0325,57.0325,57.0034,57.0107,4542.9962
2012-08-20 15:10:00,78.15,78.16,78.04,78.08,6381.828015143321,57.0179,57.0252,56.9377,56.9669,6381.828
2012-08-20 15:15:00,78.08,78.19,78.08,78.16,6706.327744726879,56.9669,57.0471,56.9669,57.0252,6706.3277
2012-08-20 15:20:00,78.16,78.17,78.11,78.13,7679.826933477555,57.0252,57.0325,56.9888,57.0034,7679.8269
2012-08-20 15:25:00,78.13,78.18,78.13,78.15,6489.994591671173,57.0034,57.0398,57.0034,57.0179,6489.9946
2012-08-20 15:30:00,78.15,78.21,78.15,78.18,11790.156841535963,57.0179,57.0617,57.0179,57.0398,11790.1568
2012-08-20 15:35:00,78.18,78.2,78.14,78.15,7896.160086533261,57.0398,57.0544,57.0107,57.0179,7896.1601
2012-08-20 15:40:00,78.14,78.18,78.11,78.11,18496.484586262843,57.0107,57.0398,56.9888,56.9888,18496.4846
2012-08-20 15:45:00,78.14,78.2,78.12,78.18,15359.65386695511,57.0107,57.0544,56.9961,57.0398,15359.6539
2012-08-20 15:50:00,78.19,78.19,78.08,78.14,20010.816657652784,57.0471,57.0471,56.9669,57.0107,20010.8167
2012-08-20 15:55:00,78.13,78.19,78.13,78.19,33315.30557057869,57.0034,57.0471,57.0034,57.0471,33315.3056
2012-08-21 09:30:00,78.36,78.43,78.28,78.37,12222.823147647376,57.1712,57.2222,57.1128,57.1785,12222.8231
2012-08-21 09:35:00,78.35,78.42,78.19,78.35,11898.323418063816,57.1639,57.2149,57.0471,57.1639,11898.3234
2012-08-21 09:40:00,78.39,78.42,78.17,78.21,7463.49378042185,57.193,57.2149,57.0325,57.0617,7463.4938
2012-08-21 09:45:00,78.2,78.28,78.15,78.16,9085.992428339645,57.0544,57.1128,57.0179,57.0252,9085.9924
2012-08-21 09:50:00,78.18,78.21,78.08,78.17,14710.654407787992,57.0398,57.0617,56.9669,57.0325,14710.6544
2012-08-21 09:55:00,78.23,78.31,78.19,78.21,8653.32612222823,57.0763,57.1347,57.0471,57.0617,8653.3261
2012-08-21 10:00:00,78.23,78.37,78.23,78.37,4975.662520281233,57.0763,57.1785,57.0763,57.1785,4975.6625
2012-08-21 10:05:00,78.38,78.38,78.23,78.27,8545.159545700379,57.1858,57.1858,57.0763,57.1055,8545.1595
2012-08-21 10:10:00,78.31,78.31,78.22,78.25,4651.162790697675,57.1347,57.1347,57.069,57.0909,4651.1628
2012-08-21 10:15:00,78.27,78.28,78.15,78.15,5300.162249864791,57.1055,57.1128,57.0179,57.0179,5300.1622
2012-08-21 10:20:00,78.15,78.19,78.12,78.19,5840.995132504056,57.0179,57.0471,56.9961,57.0471,5840.9951
2012-08-21 10:25:00,78.19,78.24,78.13,78.24,6598.161168199026,57.0471,57.0836,57.0034,57.0836,6598.1612
2012-08-21 10:30:00,78.25,78.33,78.2,78.31,9518.658734451054,57.0909,57.1493,57.0544,57.1347,9518.6587
2012-08-21 10:35:00,78.28,78.31,78.25,78.29,6922.660897782585,57.1128,57.1347,57.0909,57.1201,6922.6609
2012-08-21 10:40:00,78.29,78.39,78.27,78.33,17739.318550567874,57.1201,57.193,57.1055,57.1493,17739.3186
2012-08-21 10:45:00,78.34,78.41,78.31,78.35,32882.63926446728,57.1566,57.2076,57.1347,57.1639,32882.6393
2012-08-21 10:50:00,78.37,78.4,78.35,78.4,6273.661438615468,57.1785,57.2003,57.1639,57.2003,6273.6614
2012-08-21 10:55:00,78.39,78.41,78.36,78.4,5516.495402920497,57.193,57.2076,57.1712,57.2003,5516.4954
2012-08-21 11:00:00,78.4,78.44,78.39,78.43,4326.663061114115,57.2003,57.2295,57.193,57.2222,4326.6631
2012-08-21 11:05:00,78.42,78.43,78.38,78.4,5949.161709031909,57.2149,57.2222,57.1858,57.2003,5949.1617
2012-08-21 11:10:00,78.41,78.43,78.39,78.43,5624.66197944835,57.2076,57.2222,57.193,57.2222,5624.662
2012-08-21 11:15:00,78.44,78.58,78.43,78.53,33531.638723634394,57.2295,57.3317,57.2222,57.2952,33531.6387
2012-08-21 11:20:00,78.52,78.52,78.36,78.39,9734.99188750676,57.2879,57.2879,57.1712,57.193,9734.9919
2012-08-21 11:25:00,78.39,78.43,78.35,78.38,6489.994591671173,57.193,57.2222,57.1639,57.1858,6489.9946
2012-08-21 11:30:00,78.35,78.4,78.33,78.33,7355.327203893997,57.1639,57.2003,57.1493,57.1493,7355.3272
2012-08-21 11:35:00,78.32,78.35,78.24,78.27,12114.656571119524,57.142,57.1639,57.0836,57.1055,12114.6566
2012-08-21 11:40:00,78.27,78.29,78.21,78.24,11898.323418063816,57.1055,57.1201,57.0617,57.0836,11898.3234
2012-08-21 11:45:00,78.26,78.31,78.25,78.3,5949.161709031909,57.0982,57.1347,57.0909,57.1274,5949.1617
2012-08-21 11:50:00,78.29,78.33,78.28,78.31,9302.32558139535,57.1201,57.1493,57.1128,57.1347,9302.3256
2012-08-21 11:55:00,78.33,78.41,78.31,78.31,8004.326663061114,57.1493,57.2076,57.1347,57.1347,8004.3267
2012-08-21 12:00:00,78.31,78.31,78.23,78.27,2595.997836668469,57.1347,57.1347,57.0763,57.1055,2595.9978
2012-08-21 12:05:00,78.23,78.26,78.21,78.26,5300.162249864791,57.0763,57.0982,57.0617,57.0982,5300.1622
2012-08-21 12:10:00,78.27,78.31,78.27,78.29,1514.3320713899404,57.1055,57.1347,57.1055,57.1201,1514.3321
2012-08-21 12:15:00,78.3,78.3,78.2,78.23,5083.829096809086,57.1274,57.1274,57.0544,57.0763,5083.8291
2012-08-21 12:20:00,78.22,78.23,78.18,78.21,4651.162790697675,57.069,57.0763,57.0398,57.0617,4651.1628
2012-08-21 12:25:00,78.21,78.21,78.18,78.19,3893.996755002704,57.0617,57.0617,57.0398,57.0471,3893.9968
2012-08-21 12:30:00,78.2,78.2,78.14,78.18,15251.487290427258,57.0544,57.0544,57.0107,57.0398,15251.4873
2012-08-21 12:35:00,78.18,78.26,78.18,78.24,3353.16387236344,57.0398,57.0982,57.0398,57.0836,3353.1639
2012-08-21 12:40:00,78.26,78.26,78.22,78.26,2595.997836668469,57.0982,57.0982,57.069,57.0982,2595.9978
2012-08-21 12:45:00,78.25,78.25,78.16,78.19,3893.996755002704,57.0909,57.0909,57.0252,57.0471,3893.9968
2012-08-21 12:50:00,78.2,78.2,78.17,78.18,2812.330989724175,57.0544,57.0544,57.0325,57.0398,2812.331
2012-08-21 12:55:00,78.19,78.19,78.15,78.18,4542.9962141698215,57.0471,57.0471,57.0179,57.0398,4542.9962
2012-08-21 13:00:00,78.15,78.19,78.13,78.16,6706.327744726879,57.0179,57.0471,57.0034,57.0252,6706.3277
2012-08-21 13:05:00,78.17,78.18,78.15,78.17,3244.9972958355866,57.0325,57.0398,57.0179,57.0325,3244.9973
2012-08-21 13:10:00,78.16,78.19,78.13,78.16,10924.824229313142,57.0252,57.0471,57.0034,57.0252,10924.8242
2012-08-21 13:15:00,78.14,78.19,78.14,78.19,4218.496484586262,57.0107,57.0471,57.0107,57.0471,4218.4965
2012-08-21 13:20:00,78.18,78.18,78.16,78.16,5624.66197944835,57.0398,57.0398,57.0252,57.0252,5624.662
2012-08-21 13:25:00,78.18,78.18,78.08,78.09,13412.655489453758,57.0398,57.0398,56.9669,56.9742,13412.6555
2012-08-21 13:30:00,78.13,78.13,78.09,78.09,1838.8318009734992,57.0034,57.0034,56.9742,56.9742,1838.8318
2012-08-21 13:35:00,78.09,78.16,78.08,78.16,3569.4970254191453,56.9742,57.0252,56.9669,57.0252,3569.497
2012-08-21 13:40:00,78.15,78.18,78.09,78.11,16873.98593834505,57.0179,57.0398,56.9742,56.9888,16873.9859
2012-08-21 13:45:00,78.09,78.09,78.03,78.03,3893.996755002704,56.9742,56.9742,56.9304,56.9304,3893.9968
2012-08-21 13:50:00,78.03,78.06,78.0,78.06,8328.826392644673,56.9304,56.9523,56.9085,56.9523,8328.8264
2012-08-21 13:55:00,78.06,78.1,78.02,78.06,3136.830719307734,56.9523,56.9815,56.9231,56.9523,3136.8307
2012-08-21 14:00:00,78.1,78.18,78.06,78.11,24445.64629529475,56.9815,57.0398,56.9523,56.9888,24445.6463
2012-08-21 14:05:00,78.13,78.15,78.08,78.11,3136.830719307734,57.0034,57.0179,56.9669,56.9888,3136.8307
2012-08-21 14:10:00,78.08,78.1,78.06,78.08,6598.161168199026,56.9669,56.9815,56.9523,56.9669,6598.1612
2012-08-21 14:15:00,78.06,78.08,78.01,78.02,4651.162790697675,56.9523,56.9669,56.9158,56.9231,4651.1628
2012-08-21 14:20:00,78.0,78.1,78.0,78.07,5083.829096809086,56.9085,56.9815,56.9085,56.9596,5083.8291
2012-08-21 14:25:00,78.08,78.08,77.94,77.96,5949.161709031909,56.9669,56.9669,56.8647,56.8793,5949.1617
2012-08-21 14:30:00,77.96,77.99,77.94,77.97,6057.328285559762,56.8793,56.9012,56.8647,56.8866,6057.3283
2012-08-21 14:35:00,77.96,77.99,77.84,77.91,11898.323418063816,56.8793,56.9012,56.7918,56.8428,11898.3234
2012-08-21 14:40:00,77.93,77.96,77.89,77.94,19578.15035154137,56.8574,56.8793,56.8283,56.8647,19578.1504
2012-08-21 14:45:00,77.92,78.03,77.92,78.03,12222.823147647376,56.8501,56.9304,56.8501,56.9304,12222.8231
2012-08-21 14:50:00,78.04,78.09,78.02,78.04,8545.159545700379,56.9377,56.9742,56.9231,56.9377,8545.1595
2012-08-21 14:55:00,78.03,78.06,78.01,78.02,2920.497566252028,56.9304,56.9523,56.9158,56.9231,2920.4976
2012-08-21 15:00:00,78.03,78.05,77.89,77.96,14926.9875608437,56.9304,56.945,56.8283,56.8793,14926.9876
2012-08-21 15:05:00,77.95,77.95,77.91,77.91,6381.828015143321,56.872,56.872,56.8428,56.8428,6381.828
2012-08-21 15:10:00,77.92,77.94,77.87,77.91,17414.818820984314,56.8501,56.8647,56.8137,56.8428,17414.8188
2012-08-21 15:15:00,77.9,77.91,77.82,77.85,11249.3239588967,56.8355,56.8428,56.7772,56.7991,11249.324
2012-08-21 15:20:00,77.83,77.88,77.83,77.83,5408.328826392644,56.7845,56.821,56.7845,56.7845,5408.3288
2012-08-21 15:25:00,77.82,77.87,77.78,77.85,25094.64575446187,56.7772,56.8137,56.748,56.7991,25094.6458
2012-08-21 15:30:00,77.84,77.92,77.81,77.82,13520.82206598161,56.7918,56.8501,56.7699,56.7772,13520.8221
2012-08-21 15:35:00,77.82,77.99,77.82,77.97,21416.98215251488,56.7772,56.9012,56.7772,56.8866,21416.9822
2012-08-21 15:40:00,77.99,78.05,77.96,78.01,22174.14818820984,56.9012,56.945,56.8793,56.9158,22174.1482
2012-08-21 15:45:00,78.02,78.06,77.99,78.04,23147.64737696052,56.9231,56.9523,56.9012,56.9377,23147.6474
2012-08-21 15:50:00,78.04,78.04,77.98,78.01,21308.81557598702,56.9377,56.9377,56.8939,56.9158,21308.8156
2012-08-21 15:55:00,78.0,78.09,77.98,78.07,46187.128177393184,56.9085,56.9742,56.8939,56.9596,46187.1282
2012-08-22 09:30:00,77.65,77.8,77.41,77.41,30178.47485127096,56.6531,56.7626,56.478,56.478,30178.4749
2012-08-22 09:35:00,77.45,77.62,77.4,77.53,19686.316928069227,56.5072,56.6313,56.4707,56.5656,19686.3169
2012-08-22 09:40:00,77.59,77.71,77.51,77.64,4651.162790697675,56.6094,56.6969,56.551,56.6459,4651.1628
2012-08-22 09:45:00,77.57,77.89,77.57,77.73,9626.825310978908,56.5948,56.8283,56.5948,56.7115,9626.8253
2012-08-22 09:50:00,77.79,77.95,77.64,77.78,8112.493239588966,56.7553,56.872,56.6459,56.748,8112.4932
2012-08-22 09:55:00,77.74,77.74,77.6,77.68,9843.158464034614,56.7188,56.7188,56.6167,56.675,9843.1585
2012-08-22 10:00:00,77.67,77.83,77.62,77.79,11465.657111952409,56.6677,56.7845,56.6313,56.7553,11465.6571
2012-08-22 10:05:00,77.76,77.76,77.61,77.67,6598.161168199026,56.7334,56.7334,56.624,56.6677,6598.1612
2012-08-22 10:10:00,77.68,77.68,77.49,77.49,7896.160086533261,56.675,56.675,56.5364,56.5364,7896.1601
2012-08-22 10:15:00,77.49,77.53,77.42,77.51,12006.489994591671,56.5364,56.5656,56.4853,56.551,12006.49
2012-08-22 10:20:00,77.51,77.6,77.49,77.56,3353.16387236344,56.551,56.6167,56.5364,56.5875,3353.1639
2012-08-22 10:25:00,77.54,77.6,77.51,77.57,5516.495402920497,56.5729,56.6167,56.551,56.5948,5516.4954
2012-08-22 10:30:00,77.57,77.66,77.54,77.54,9194.159004867495,56.5948,56.6604,56.5729,56.5729,9194.159
2012-08-22 10:35:00,77.54,77.59,77.45,77.45,5949.161709031909,56.5729,56.6094,56.5072,56.5072,5949.1617
2012-08-22 10:40:00,77.47,77.47,77.36,77.4,15359.65386695511,56.5218,56.5218,56.4416,56.4707,15359.6539
2012-08-22 10:45:00,77.4,77.46,77.33,77.33,12439.156300703082,56.4707,56.5145,56.4197,56.4197,12439.1563
2012-08-22 10:50:00,77.32,77.39,77.29,77.34,12979.989183342346,56.4124,56.4635,56.3905,56.427,12979.9892
2012-08-22 10:55:00,77.37,77.43,77.36,77.36,6489.994591671173,56.4489,56.4926,56.4416,56.4416,6489.9946
2012-08-22 11:00:00,77.35,77.46,77.34,77.45,4975.662520281233,56.4343,56.5145,56.427,56.5072,4975.6625
2012-08-22 11:05:00,77.48,77.51,77.43,77.43,5732.828555976204,56.5291,56.551,56.4926,56.4926,5732.8286
2012-08-22 11:10:00,77.44,77.49,77.39,77.39,3893.996755002704,56.4999,56.5364,56.4635,56.4635,3893.9968
2012-08-22 11:15:00,77.38,77.42,77.31,77.31,4975.662520281233,56.4562,56.4853,56.4051,56.4051,4975.6625
2012-08-22 11:20:00,77.31,77.35,77.26,77.32,8977.82585181179,56.4051,56.4343,56.3686,56.4124,8977.8259
2012-08-22 11:25:00,77.32,77.35,77.3,77.34,4218.496484586262,56.4124,56.4343,56.3978,56.427,4218.4965
2012-08-22 11:30:00,77.33,77.33,77.26,77.28,2704.164413196322,56.4197,56.4197,56.3686,56.3832,2704.1644
2012-08-22 11:35:00,77.28,77.35,77.28,77.3,5300.162249864791,56.3832,56.4343,56.3832,56.3978,5300.1622
2012-08-22 11:40:00,77.33,77.36,77.29,77.33,4326.663061114115,56.4197,56.4416,56.3905,56.4197,4326.6631
2012-08-22 11:45:00,77.33,77.37,77.3,77.31,6598.161168199026,56.4197,56.4489,56.3978,56.4051,6598.1612
2012-08-22 11:50:00,77.31,77.39,77.3,77.37,3677.6636019469984,56.4051,56.4635,56.3978,56.4489,3677.6636
2012-08-22 11:55:00,77.35,77.42,77.3,77.42,4002.163331530557,56.4343,56.4853,56.3978,56.4853,4002.1633
2012-08-22 12:00:00,77.4,77.45,77.37,77.37,4110.32990805841,56.4707,56.5072,56.4489,56.4489,4110.3299
2012-08-22 12:05:00,77.36,77.39,77.27,77.27,5949.161709031909,56.4416,56.4635,56.3759,56.3759,5949.1617
2012-08-22 12:10:00,77.29,77.34,77.26,77.29,8761.492698756085,56.3905,56.427,56.3686,56.3905,8761.4927
2012-08-22 12:15:00,77.28,77.3,77.27,77.28,3785.830178474851,56.3832,56.3978,56.3759,56.3832,3785.8302
2012-08-22 12:20:00,77.29,77.3,77.2,77.27,14926.9875608437,56.3905,56.3978,56.3248,56.3759,14926.9876
2012-08-22 12:25:00,77.26,77.28,77.2,77.26,6814.494321254732,56.3686,56.3832,56.3248,56.3686,6814.4943
2012-08-22 12:30:00,77.26,77.27,77.12,77.13,5732.828555976204,56.3686,56.3759,56.2665,56.2738,5732.8286
2012-08-22 12:35:00,77.15,77.17,77.1,77.13,7030.8274743104375,56.2884,56.3029,56.2519,56.2738,7030.8275
2012-08-22 12:40:00,77.13,77.23,77.11,77.19,4867.49594375338,56.2738,56.3467,56.2592,56.3175,4867.4959
2012-08-22 12:45:00,77.2,77.22,77.16,77.19,12763.656030286642,56.3248,56.3394,56.2956,56.3175,12763.656
2012-08-22 12:50:00,77.2,77.21,77.16,77.19,2812.330989724175,56.3248,56.3321,56.2956,56.3175,2812.331
2012-08-22 12:55:00,77.2,77.22,77.15,77.16,4542.9962141698215,56.3248,56.3394,56.2884,56.2956,4542.9962
2012-08-22 13:00:00,77.18,77.25,77.16,77.2,8545.159545700379,56.3102,56.3613,56.2956,56.3248,8545.1595
2012-08-22 13:05:00,77.21,77.22,77.18,77.18,2812.330989724175,56.3321,56.3394,56.3102,56.3102,2812.331
2012-08-22 13:10:00,77.2,77.22,77.18,77.22,3677.6636019469984,56.3248,56.3394,56.3102,56.3394,3677.6636
2012-08-22 13:15:00,77.24,77.27,77.2,77.27,6814.494321254732,56.354,56.3759,56.3248,56.3759,6814.4943
2012-08-22 13:20:00,77.29,77.33,77.29,77.33,4975.662520281233,56.3905,56.4197,56.3905,56.4197,4975.6625
2012-08-22 13:25:00,77.35,77.39,77.31,77.37,12330.98972417523,56.4343,56.4635,56.4051,56.4489,12330.9897
2012-08-22 13:30:00,77.38,77.38,77.33,77.37,4759.329367225527,56.4562,56.4562,56.4197,56.4489,4759.3294
2012-08-22 13:35:00,77.36,77.38,77.28,77.28,8004.326663061114,56.4416,56.4562,56.3832,56.3832,8004.3267
2012-08-22 13:40:00,77.3,77.34,77.28,77.33,5191.995673336939,56.3978,56.427,56.3832,56.4197,5191.9957
2012-08-22 13:45:00,77.33,77.36,77.31,77.31,3569.4970254191453,56.4197,56.4416,56.4051,56.4051,3569.497
2012-08-22 13:50:00,77.3,77.3,77.15,77.15,4218.496484586262,56.3978,56.3978,56.2884,56.2884,4218.4965
2012-08-22 13:55:00,77.16,77.25,77.13,77.25,7463.49378042185,56.2956,56.3613,56.2738,56.3613,7463.4938
2012-08-22 14:00:00,77.24,77.59,77.21,77.53,17739.318550567874,56.354,56.6094,56.3321,56.5656,17739.3186
2012-08-22 14:05:00,77.52,77.61,77.39,77.45,9518.658734451054,56.5583,56.624,56.4635,56.5072,9518.6587
2012-08-22 14:10:00,77.44,77.62,77.42,77.44,17631.15197404002,56.4999,56.6313,56.4853,56.4999,17631.152
2012-08-22 14:15:00,77.48,77.51,77.4,77.49,10816.657652785289,56.5291,56.551,56.4707,56.5364,10816.6577
2012-08-22 14:20:00,77.48,77.59,77.48,77.55,5949.161709031909,56.5291,56.6094,56.5291,56.5802,5949.1617
2012-08-22 14:25:00,77.55,77.64,77.52,77.59,8761.492698756085,56.5802,56.6459,56.5583,56.6094,8761.4927
2012-08-22 14:30:00,77.59,77.74,77.56,77.74,15035.154137371552,56.6094,56.7188,56.5875,56.7188,15035.1541
2012-08-22 14:35:00,77.7,77.81,77.69,77.77,6057.328285559762,56.6896,56.7699,56.6823,56.7407,6057.3283
2012-08-22 14:40:00,77.76,77.82,77.76,77.79,10383.991346673878,56.7334,56.7772,56.7334,56.7553,10383.9913
2012-08-22 14:45:00,77.82,77.93,77.81,77.9,9843.158464034614,56.7772,56.8574,56.7699,56.8355,9843.1585
2012-08-22 14:50:00,77.89,77.93,77.81,77.92,17955.65170362358,56.8283,56.8574,56.7699,56.8501,17955.6517
2012-08-22 14:55:00,77.9,77.99,77.87,77.95,8761.492698756085,56.8355,56.9012,56.8137,56.872,8761.4927
2012-08-22 15:00:00,77.96,77.96,77.86,77.94,8112.493239588966,56.8793,56.8793,56.8064,56.8647,8112.4932
2012-08-22 15:05:00,77.93,77.94,77.89,77.93,8328.826392644673,56.8574,56.8647,56.8283,56.8574,8328.8264
2012-08-22 15:10:00,77.94,78.01,77.87,77.91,11681.990265008111,56.8647,56.9158,56.8137,56.8428,11681.9903
2012-08-22 15:15:00,77.91,77.97,77.82,77.9,13845.32179556517,56.8428,56.8866,56.7772,56.8355,13845.3218
2012-08-22 15:20:00,77.89,77.98,77.87,77.95,13520.82206598161,56.8283,56.8939,56.8137,56.872,13520.8221
2012-08-22 15:25:00,77.98,78.06,77.95,78.01,25635.478637101136,56.8939,56.9523,56.872,56.9158,25635.4786
2012-08-22 15:30:00,77.99,78.11,77.98,78.06,22174.14818820984,56.9012,56.9888,56.8939,56.9523,22174.1482
2012-08-22 15:35:00,78.06,78.31,78.06,78.3,36776.63601946998,56.9523,57.1347,56.9523,57.1274,36776.636
2012-08-22 15:40:00,78.29,78.47,78.29,78.35,42184.96484586263,57.1201,57.2514,57.1201,57.1639,42184.9648
2012-08-22 15:45:00,78.37,78.43,78.32,78.37,49648.45862628448,57.1785,57.2222,57.142,57.1785,49648.4586
2012-08-22 15:50:00,78.37,78.45,78.33,78.45,46944.29421308816,57.1785,57.2368,57.1493,57.2368,46944.2942
2012-08-22 15:55:00,78.43,78.58,78.41,78.58,145267.71227690644,57.2222,57.3317,57.2076,57.3317,145267.7123
2012-08-23 09:30:00,78.48,78.48,77.87,77.87,13520.82206598161,57.2587,57.2587,56.8137,56.8137,13520.8221
2012-08-23 09:35:00,77.85,77.92,77.71,77.77,8545.159545700379,56.7991,56.8501,56.6969,56.7407,8545.1595
2012-08-23 09:40:00,77.82,77.94,77.79,77.89,3353.16387236344,56.7772,56.8647,56.7553,56.8283,3353.1639
2012-08-23 09:45:00,77.9,77.98,77.77,77.77,10492.15792320173,56.8355,56.8939,56.7407,56.7407,10492.1579
2012-08-23 09:50:00,77.77,77.77,77.57,77.57,13628.988642509465,56.7407,56.7407,56.5948,56.5948,13628.9886
2012-08-23 09:55:00,77.55,77.57,77.41,77.43,9843.158464034614,56.5802,56.5948,56.478,56.4926,9843.1585
2012-08-23 10:00:00,77.45,77.64,77.41,77.57,12330.98972417523,56.5072,56.6459,56.478,56.5948,12330.9897
2012-08-23 10:05:00,77.6,77.63,77.55,77.59,6922.660897782585,56.6167,56.6386,56.5802,56.6094,6922.6609
2012-08-23 10:10:00,77.57,77.63,77.43,77.63,12439.156300703082,56.5948,56.6386,56.4926,56.6386,12439.1563
2012-08-23 10:15:00,77.62,77.63,77.54,77.54,6273.661438615468,56.6313,56.6386,56.5729,56.5729,6273.6614
2012-08-23 10:20:00,77.54,77.68,77.54,77.68,9085.992428339645,56.5729,56.675,56.5729,56.675,9085.9924
2012-08-23 10:25:00,77.66,77.67,77.59,77.61,7571.660356949702,56.6604,56.6677,56.6094,56.624,7571.6604
2012-08-23 10:30:00,77.61,77.74,77.49,77.67,11790.156841535963,56.624,56.7188,56.5364,56.6677,11790.1568
2012-08-23 10:35:00,77.65,77.67,77.57,77.59,6273.661438615468,56.6531,56.6677,56.5948,56.6094,6273.6614
2012-08-23 10:40:00,77.57,77.58,77.52,77.55,4326.663061114115,56.5948,56.6021,56.5583,56.5802,4326.6631
2012-08-23 10:45:00,77.58,77.66,77.57,77.63,8761.492698756085,56.6021,56.6604,56.5948,56.6386,8761.4927
2012-08-23 10:50:00,77.65,77.71,77.64,77.69,8436.992969172525,56.6531,56.6969,56.6459,56.6823,8436.993
2012-08-23 10:55:00,77.66,77.66,77.55,77.6,7896.160086533261,56.6604,56.6604,56.5802,56.6167,7896.1601
2012-08-23 11:00:00,77.63,77.63,77.48,77.48,6814.494321254732,56.6386,56.6386,56.5291,56.5291,6814.4943
2012-08-23 11:05:00,77.48,77.55,77.48,77.54,4434.8296376419685,56.5291,56.5802,56.5291,56.5729,4434.8296
2012-08-23 11:10:00,77.53,77.59,77.49,77.57,6381.828015143321,56.5656,56.6094,56.5364,56.5948,6381.828
2012-08-23 11:15:00,77.57,77.64,77.57,77.64,5191.995673336939,56.5948,56.6459,56.5948,56.6459,5191.9957
2012-08-23 11:20:00,77.63,77.67,77.58,77.67,4975.662520281233,56.6386,56.6677,56.6021,56.6677,4975.6625
2012-08-23 11:25:00,77.66,77.74,77.65,77.7,2812.330989724175,56.6604,56.7188,56.6531,56.6896,2812.331
2012-08-23 11:30:00,77.71,77.71,77.59,77.62,3785.830178474851,56.6969,56.6969,56.6094,56.6313,3785.8302
2012-08-23 11:35:00,77.59,77.62,77.57,77.57,3461.3304488912927,56.6094,56.6313,56.5948,56.5948,3461.3304
2012-08-23 11:40:00,77.57,77.6,77.56,77.6,4326.663061114115,56.5948,56.6167,56.5875,56.6167,4326.6631
2012-08-23 11:45:00,77.59,77.59,77.52,77.54,4975.662520281233,56.6094,56.6094,56.5583,56.5729,4975.6625
2012-08-23 11:50:00,77.51,77.53,77.45,77.48,8112.493239588966,56.551,56.5656,56.5072,56.5291,8112.4932
2012-08-23 11:55:00,77.46,77.53,77.46,77.53,4651.162790697675,56.5145,56.5656,56.5145,56.5656,4651.1628
2012-08-23 12:00:00,77.52,77.53,77.39,77.43,7355.327203893997,56.5583,56.5656,56.4635,56.4926,7355.3272
2012-08-23 12:05:00,77.41,77.48,77.4,77.46,3893.996755002704,56.478,56.5291,56.4707,56.5145,3893.9968
2012-08-23 12:10:00,77.47,77.47,77.43,77.47,6706.327744726879,56.5218,56.5218,56.4926,56.5218,6706.3277
2012-08-23 12:15:00,77.44,77.53,77.44,77.49,3353.16387236344,56.4999,56.5656,56.4999,56.5364,3353.1639
2012-08-23 12:20:00,77.48,77.55,77.45,77.52,5191.995673336939,56.5291,56.5802,56.5072,56.5583,5191.9957
2012-08-23 12:25:00,77.52,77.52,77.47,77.49,1838.8318009734992,56.5583,56.5583,56.5218,56.5364,1838.8318
2012-08-23 12:30:00,77.48,77.52,77.48,77.48,5083.829096809086,56.5291,56.5583,56.5291,56.5291,5083.8291
2012-08-23 12:35:00,77.52,77.52,77.47,77.48,4110.32990805841,56.5583,56.5583,56.5218,56.5291,4110.3299
2012-08-23 12:40:00,77.51,77.57,77.5,77.57,4542.9962141698215,56.551,56.5948,56.5437,56.5948,4542.9962
2012-08-23 12:45:00,77.56,77.56,77.47,77.5,3569.4970254191453,56.5875,56.5875,56.5218,56.5437,3569.497
2012-08-23 12:50:00,77.5,77.5,77.43,77.44,7247.160627366144,56.5437,56.5437,56.4926,56.4999,7247.1606
2012-08-23 12:55:00,77.42,77.44,77.39,77.42,1946.998377501352,56.4853,56.4999,56.4635,56.4853,1946.9984
2012-08-23 13:00:00,77.43,77.43,77.33,77.4,4110.32990805841,56.4926,56.4926,56.4197,56.4707,4110.3299
2012-08-23 13:05:00,77.41,77.41,77.36,77.37,2704.164413196322,56.478,56.478,56.4416,56.4489,2704.1644
2012-08-23 13:10:00,77.36,77.43,77.24,77.24,6922.660897782585,56.4416,56.4926,56.354,56.354,6922.6609
2012-08-23 13:15:00,77.24,77.35,77.24,77.33,6814.494321254732,56.354,56.4343,56.354,56.4197,6814.4943
2012-08-23 13:20:00,77.33,77.34,77.2,77.22,2920.497566252028,56.4197,56.427,56.3248,56.3394,2920.4976
2012-08-23 13:25:00,77.23,77.24,77.19,77.23,4326.663061114115,56.3467,56.354,56.3175,56.3467,4326.6631
2012-08-23 13:30:00,77.2,77.28,77.19,77.28,3028.664142779881,56.3248,56.3832,56.3175,56.3832,3028.6641
2012-08-23 13:35:00,77.33,77.33,77.21,77.22,6706.327744726879,56.4197,56.4197,56.3321,56.3394,6706.3277
2012-08-23 13:40:00,77.21,77.25,77.21,77.24,2163.3315305570577,56.3321,56.3613,56.3321,56.354,2163.3315
2012-08-23 13:45:00,77.21,77.24,77.2,77.23,2704.164413196322,56.3321,56.354,56.3248,56.3467,2704.1644
2012-08-23 13:50:00,77.23,77.3,77.2,77.26,6057.328285559762,56.3467,56.3978,56.3248,56.3686,6057.3283
2012-08-23 13:55:00,77.28,77.31,77.24,77.29,4975.662520281233,56.3832,56.4051,56.354,56.3905,4975.6625
2012-08-23 14:00:00,77.3,77.32,77.26,77.26,4002.163331530557,56.3978,56.4124,56.3686,56.3686,4002.1633
2012-08-23 14:05:00,77.26,77.3,77.22,77.3,4218.496484586262,56.3686,56.3978,56.3394,56.3978,4218.4965
2012-08-23 14:10:00,77.3,77.3,77.21,77.21,4867.49594375338,56.3978,56.3978,56.3321,56.3321,4867.4959
2012-08-23 14:15:00,77.2,77.23,77.17,77.18,5083.829096809086,56.3248,56.3467,56.3029,56.3102,5083.8291
2012-08-23 14:20:00,77.17,77.19,77.14,77.17,5732.828555976204,56.3029,56.3175,56.2811,56.3029,5732.8286
2012-08-23 14:25:00,77.15,77.19,77.11,77.13,4759.329367225527,56.2884,56.3175,56.2592,56.2738,4759.3294
2012-08-23 14:30:00,77.12,77.12,77.09,77.11,12006.489994591671,56.2665,56.2665,56.2446,56.2592,12006.49
2012-08-23 14:35:00,77.1,77.16,77.08,77.15,10275.824770146024,56.2519,56.2956,56.2373,56.2884,10275.8248
2012-08-23 14:40:00,77.16,77.24,77.15,77.23,6814.494321254732,56.2956,56.354,56.2884,56.3467,6814.4943
2012-08-23 14:45:00,77.26,77.41,77.26,77.39,8761.492698756085,56.3686,56.478,56.3686,56.4635,8761.4927
2012-08-23 14:50:00,77.4,77.4,77.28,77.28,6489.994591671173,56.4707,56.4707,56.3832,56.3832,6489.9946
2012-08-23 14:55:00,77.3,77.3,77.2,77.2,7030.8274743104375,56.3978,56.3978,56.3248,56.3248,7030.8275
2012-08-23 15:00:00,77.21,77.22,77.17,77.2,5949.161709031909,56.3321,56.3394,56.3029,56.3248,5949.1617
2012-08-23 15:05:00,77.2,77.28,77.2,77.28,20118.98323418064,56.3248,56.3832,56.3248,56.3832,20118.9832
2012-08-23 15:10:00,77.29,77.3,77.2,77.23,9843.158464034614,56.3905,56.3978,56.3248,56.3467,9843.1585
2012-08-23 15:15:00,77.23,77.25,77.21,77.22,7247.160627366144,56.3467,56.3613,56.3321,56.3394,7247.1606
2012-08-23 15:20:00,77.23,77.23,77.1,77.14,8220.65981611682,56.3467,56.3467,56.2519,56.2811,8220.6598
2012-08-23 15:25:00,77.14,77.21,77.12,77.16,13088.1557598702,56.2811,56.3321,56.2665,56.2956,13088.1558
2012-08-23 15:30:00,77.16,77.18,77.13,77.15,19469.98377501352,56.2956,56.3102,56.2738,56.2884,19469.9838
2012-08-23 15:35:00,77.15,77.23,77.11,77.17,15467.820443482964,56.2884,56.3467,56.2592,56.3029,15467.8204
2012-08-23 15:40:00,77.19,77.22,77.16,77.17,14602.48783126014,56.3175,56.3394,56.2956,56.3029,14602.4878
2012-08-23 15:45:00,77.16,77.26,77.16,77.22,12222.823147647376,56.2956,56.3686,56.2956,56.3394,12222.8231
2012-08-23 15:50:00,77.21,77.25,77.18,77.22,19902.65008112493,56.3321,56.3613,56.3102,56.3394,19902.6501
2012-08-23 15:55:00,77.22,77.22,77.15,77.22,34396.97133585722,56.3394,56.3394,56.2884,56.3394,34396.9713
2012-08-24 09:30:00,77.1,77.1,76.76,76.82,18496.484586262843,56.2519,56.2519,56.0038,56.0476,18496.4846
2012-08-24 09:35:00,76.91,76.99,76.84,76.95,3028.664142779881,56.1132,56.1716,56.0622,56.1424,3028.6641
2012-08-24 09:40:00,76.97,76.98,76.89,76.9,4867.49594375338,56.157,56.1643,56.0987,56.106,4867.4959
2012-08-24 09:45:00,76.96,76.96,76.89,76.9,7896.160086533261,56.1497,56.1497,56.0987,56.106,7896.1601
2012-08-24 09:50:00,76.9,76.98,76.88,76.92,5300.162249864791,56.106,56.1643,56.0914,56.1205,5300.1622
2012-08-24 09:55:00,76.97,76.97,76.75,76.81,11465.657111952409,56.157,56.157,55.9965,56.0403,11465.6571
2012-08-24 10:00:00,76.77,76.86,76.76,76.84,4975.662520281233,56.0111,56.0768,56.0038,56.0622,4975.6625
2012-08-24 10:05:00,76.81,76.82,76.75,76.76,16982.152514872905,56.0403,56.0476,55.9965,56.0038,16982.1525
2012-08-24 10:10:00,76.76,76.89,76.75,76.77,8220.65981611682,56.0038,56.0987,55.9965,56.0111,8220.6598
2012-08-24 10:15:00,76.8,76.8,76.7,76.73,12439.156300703082,56.033,56.033,55.96,55.9819,12439.1563
2012-08-24 10:20:00,76.72,76.78,76.7,76.73,3569.4970254191453,55.9746,56.0184,55.96,55.9819,3569.497
2012-08-24 10:25:00,76.7,76.72,76.65,76.65,2595.997836668469,55.96,55.9746,55.9236,55.9236,2595.9978
2012-08-24 10:30:00,76.72,76.79,76.72,76.78,973.499188750676,55.9746,56.0257,55.9746,56.0184,973.4992
2012-08-24 10:35:00,76.79,76.93,76.71,76.9,7030.8274743104375,56.0257,56.1278,55.9673,56.106,7030.8275
2012-08-24 10:40:00,76.93,76.94,76.88,76.91,3677.6636019469984,56.1278,56.1351,56.0914,56.1132,3677.6636
2012-08-24 10:45:00,76.91,77.01,76.88,76.95,3353.16387236344,56.1132,56.1862,56.0914,56.1424,3353.1639
2012-08-24 10:50:00,76.97,76.98,76.92,76.96,3028.664142779881,56.157,56.1643,56.1205,56.1497,3028.6641
2012-08-24 10:55:00,76.9,76.96,76.9,76.92,21633.315305570577,56.106,56.1497,56.106,56.1205,21633.3153
2012-08-24 11:00:00,76.94,77.02,76.94,77.01,2163.3315305570577,56.1351,56.1935,56.1351,56.1862,2163.3315
2012-08-24 11:05:00,77.02,77.03,76.89,76.9,11790.156841535963,56.1935,56.2008,56.0987,56.106,11790.1568
2012-08-24 11:10:00,76.89,76.89,76.84,76.89,4434.8296376419685,56.0987,56.0987,56.0622,56.0987,4434.8296
2012-08-24 11:15:00,76.89,77.2,76.89,77.14,9843.158464034614,56.0987,56.3248,56.0987,56.2811,9843.1585
2012-08-24 11:20:00,77.14,77.19,77.03,77.03,4542.9962141698215,56.2811,56.3175,56.2008,56.2008,4542.9962
2012-08-24 11:25:00,77.06,77.08,76.92,76.93,8977.82585181179,56.2227,56.2373,56.1205,56.1278,8977.8259
2012-08-24 11:30:00,76.93,76.99,76.92,76.92,8112.493239588966,56.1278,56.1716,56.1205,56.1205,8112.4932
2012-08-24 11:35:00,76.92,76.96,76.88,76.89,7679.826933477555,56.1205,56.1497,56.0914,56.0987,7679.8269
2012-08-24 11:40:00,76.89,76.89,76.79,76.81,13953.488372093025,56.0987,56.0987,56.0257,56.0403,13953.4884
2012-08-24 11:45:00,76.8,76.82,76.74,76.74,9951.325040562466,56.033,56.0476,55.9892,55.9892,9951.325
2012-08-24 11:50:00,76.74,76.76,76.7,76.72,23147.64737696052,55.9892,56.0038,55.96,55.9746,23147.6474
2012-08-24 11:55:00,76.75,76.77,76.71,76.73,15684.153596538668,55.9965,56.0111,55.9673,55.9819,15684.1536
2012-08-24 12:00:00,76.73,76.8,76.73,76.79,7571.660356949702,55.9819,56.033,55.9819,56.0257,7571.6604
2012-08-24 12:05:00,76.79,76.86,76.78,76.84,2812.330989724175,56.0257,56.0768,56.0184,56.0622,2812.331
2012-08-24 12:10:00,76.87,76.9,76.85,76.86,5300.162249864791,56.0841,56.106,56.0695,56.0768,5300.1622
2012-08-24 12:15:00,76.86,76.88,76.84,76.86,8653.32612222823,56.0768,56.0914,56.0622,56.0768,8653.3261
2012-08-24 12:20:00,76.88,76.88,76.82,76.83,12222.823147647376,56.0914,56.0914,56.0476,56.0549,12222.8231
2012-08-24 12:25:00,76.84,76.88,76.83,76.84,5624.66197944835,56.0622,56.0914,56.0549,56.0622,5624.662
2012-08-24 12:30:00,76.85,76.88,76.82,76.84,18496.484586262843,56.0695,56.0914,56.0476,56.0622,18496.4846
2012-08-24 12:35:00,76.84,76.85,76.83,76.84,1622.4986479177933,56.0622,56.0695,56.0549,56.0622,1622.4986
2012-08-24 12:40:00,76.84,76.84,76.82,76.82,2704.164413196322,56.0622,56.0622,56.0476,56.0476,2704.1644
2012-08-24 12:45:00,76.84,76.89,76.82,76.83,10708.491076257436,56.0622,56.0987,56.0476,56.0549,10708.4911
2012-08-24 12:50:00,76.84,76.86,76.82,76.84,6489.994591671173,56.0622,56.0768,56.0476,56.0622,6489.9946
2012-08-24 12:55:00,76.86,76.89,76.86,76.89,1946.998377501352,56.0768,56.0987,56.0768,56.0987,1946.9984
2012-08-24 13:00:00,76.88,76.88,76.84,76.84,2379.6646836127634,56.0914,56.0914,56.0622,56.0622,2379.6647
2012-08-24 13:05:00,76.84,76.88,76.84,76.88,865.3326122228232,56.0622,56.0914,56.0622,56.0914,865.3326
2012-08-24 13:10:00,76.86,76.86,76.76,76.78,33639.80530016225,56.0768,56.0768,56.0038,56.0184,33639.8053
2012-08-24 13:15:00,76.8,76.83,76.8,76.83,2704.164413196322,56.033,56.0549,56.033,56.0549,2704.1644
2012-08-24 13:20:00,76.83,76.84,76.81,76.82,4326.663061114115,56.0549,56.0622,56.0403,56.0476,4326.6631
2012-08-24 13:25:00,76.81,76.82,76.78,76.8,5732.828555976204,56.0403,56.0476,56.0184,56.033,5732.8286
2012-08-24 13:30:00,76.84,76.88,76.82,76.88,2055.164954029205,56.0622,56.0914,56.0476,56.0914,2055.165
2012-08-24 13:35:00,76.86,76.89,76.84,76.87,2812.330989724175,56.0768,56.0987,56.0622,56.0841,2812.331
2012-08-24 13:40:00,76.88,76.96,76.86,76.94,5408.328826392644,56.0914,56.1497,56.0768,56.1351,5408.3288
2012-08-24 13:45:00,76.95,77.01,76.93,76.99,5191.995673336939,56.1424,56.1862,56.1278,56.1716,5191.9957
2012-08-24 13:50:00,77.02,77.03,76.99,76.99,2379.6646836127634,56.1935,56.2008,56.1716,56.1716,2379.6647
2012-08-24 13:55:00,76.99,76.99,76.94,76.96,4542.9962141698215,56.1716,56.1716,56.1351,56.1497,4542.9962
2012-08-24 14:00:00,76.97,76.99,76.95,76.96,3785.830178474851,56.157,56.1716,56.1424,56.1497,3785.8302
2012-08-24 14:05:00,76.96,76.97,76.9,76.93,7247.160627366144,56.1497,56.157,56.106,56.1278,7247.1606
2012-08-24 14:10:00,76.9,76.94,76.9,76.93,1730.6652244456463,56.106,56.1351,56.106,56.1278,1730.6652
2012-08-24 14:15:00,76.94,76.96,76.93,76.96,2487.8312601406165,56.1351,56.1497,56.1278,56.1497,2487.8313
2012-08-24 14:20:00,76.96,77.0,76.95,77.0,5300.162249864791,56.1497,56.1789,56.1424,56.1789,5300.1622
2012-08-24 14:25:00,76.99,77.02,76.96,76.97,6706.327744726879,56.1716,56.1935,56.1497,56.157,6706.3277
2012-08-24 14:30:00,76.96,76.97,76.95,76.96,3461.3304488912927,56.1497,56.157,56.1424,56.1497,3461.3304
2012-08-24 14:35:00,76.96,76.96,76.79,76.8,7030.8274743104375,56.1497,56.1497,56.0257,56.033,7030.8275
2012-08-24 14:40:00,76.8,76.84,76.78,76.84,2812.330989724175,56.033,56.0622,56.0184,56.0622,2812.331
2012-08-24 14:45:00,76.82,76.82,76.78,76.78,4651.162790697675,56.0476,56.0476,56.0184,56.0184,4651.1628
2012-08-24 14:50:00,76.78,76.82,76.77,76.8,10059.491617090318,56.0184,56.0476,56.0111,56.033,10059.4916
2012-08-24 14:55:00,76.8,76.83,76.77,76.83,1081.6657652785289,56.033,56.0549,56.0111,56.0549,1081.6658
2012-08-24 15:00:00,76.82,76.9,76.82,76.88,8328.826392644673,56.0476,56.106,56.0476,56.0914,8328.8264
2012-08-24 15:05:00,76.88,76.92,76.86,76.92,4651.162790697675,56.0914,56.1205,56.0768,56.1205,4651.1628
2012-08-24 15:10:00,76.92,76.93,76.88,76.91,6381.828015143321,56.1205,56.1278,56.0914,56.1132,6381.828
2012-08-24 15:15:00,76.94,76.96,76.9,76.96,9410.4921579232,56.1351,56.1497,56.106,56.1497,9410.4922
2012-08-24 15:20:00,76.96,77.0,76.92,77.0,4759.329367225527,56.1497,56.1789,56.1205,56.1789,4759.3294
2012-08-24 15:25:00,77.0,77.02,76.95,76.96,5408.328826392644,56.1789,56.1935,56.1424,56.1497,5408.3288
2012-08-24 15:30:00,76.98,76.99,76.93,76.94,6381.828015143321,56.1643,56.1716,56.1278,56.1351,6381.828
2012-08-24 15:35:00,76.94,77.0,76.93,77.0,2920.497566252028,56.1351,56.1789,56.1278,56.1789,2920.4976
2012-08-24 15:40:00,77.01,77.05,76.97,77.05,8869.659275283937,56.1862,56.2154,56.157,56.2154,8869.6593
2012-08-24 15:45:00,77.05,77.15,77.04,77.06,17631.15197404002,56.2154,56.2884,56.2081,56.2227,17631.152
2012-08-24 15:50:00,77.06,77.08,76.94,77.01,19361.817198485667,56.2227,56.2373,56.1351,56.1862,19361.8172
2012-08-24 15:55:00,76.98,77.04,76.95,77.04,38615.46782044348,56.1643,56.2081,56.1424,56.2081,38615.4678
2012-08-27 09:30:00,77.23,77.39,76.99,76.99,13628.988642509465,56.3467,56.4635,56.1716,56.1716,13628.9886
2012-08-27 09:35:00,77.06,77.07,76.84,76.84,6489.994591671173,56.2227,56.23,56.0622,56.0622,6489.9946
2012-08-27 09:40:00,76.79,76.84,76.62,76.7,18712.81773931855,56.0257,56.0622,55.9017,55.96,18712.8177
2012-08-27 09:45:00,76.7,76.8,76.59,76.77,13628.988642509465,55.96,56.033,55.8798,56.0111,13628.9886
2012-08-27 09:50:00,76.79,76.81,76.71,76.81,4002.163331530557,56.0257,56.0403,55.9673,56.0403,4002.1633
2012-08-27 09:55:00,76.8,76.84,76.73,76.78,20443.4829637642,56.033,56.0622,55.9819,56.0184,20443.483
2012-08-27 10:00:00,76.75,76.89,76.75,76.89,1730.6652244456463,55.9965,56.0987,55.9965,56.0987,1730.6652
2012-08-27 10:05:00,76.84,76.89,76.78,76.86,12763.656030286642,56.0622,56.0987,56.0184,56.0768,12763.656
2012-08-27 10:10:00,76.88,76.88,76.82,76.88,5624.66197944835,56.0914,56.0914,56.0476,56.0914,5624.662
2012-08-27 10:15:00,76.9,76.95,76.86,76.86,2379.6646836127634,56.106,56.1424,56.0768,56.0768,2379.6647
2012-08-27 10:20:00,76.84,76.84,76.75,76.82,3569.4970254191453,56.0622,56.0622,55.9965,56.0476,3569.497
2012-08-27 10:25:00,76.81,76.81,76.72,76.8,3785.830178474851,56.0403,56.0403,55.9746,56.033,3785.8302
2012-08-27 10:30:00,76.82,76.82,76.72,76.74,3136.830719307734,56.0476,56.0476,55.9746,55.9892,3136.8307
2012-08-27 10:35:00,76.72,76.79,76.71,76.71,2163.3315305570577,55.9746,56.0257,55.9673,55.9673,2163.3315
2012-08-27 10:40:00,76.73,76.78,76.72,76.77,3353.16387236344,55.9819,56.0184,55.9746,56.0111,3353.1639
2012-08-27 10:45:00,76.74,76.8,76.73,76.75,5408.328826392644,55.9892,56.033,55.9819,55.9965,5408.3288
2012-08-27 10:50:00,76.75,76.81,76.75,76.76,2379.6646836127634,55.9965,56.0403,55.9965,56.0038,2379.6647
2012-08-27 10:55:00,76.76,76.78,76.71,76.74,2920.497566252028,56.0038,56.0184,55.9673,55.9892,2920.4976
2012-08-27 11:00:00,76.77,76.81,76.75,76.79,2271.4981070849108,56.0111,56.0403,55.9965,56.0257,2271.4981
2012-08-27 11:05:00,76.84,76.91,76.82,76.87,3136.830719307734,56.0622,56.1132,56.0476,56.0841,3136.8307
2012-08-27 11:10:00,76.94,76.94,76.88,76.94,3244.9972958355866,56.1351,56.1351,56.0914,56.1351,3244.9973
2012-08-27 11:15:00,76.94,77.03,76.91,77.01,3677.6636019469984,56.1351,56.2008,56.1132,56.1862,3677.6636
2012-08-27 11:20:00,77.02,77.03,76.96,76.96,3785.830178474851,56.1935,56.2008,56.1497,56.1497,3785.8302
2012-08-27 11:25:00,76.96,76.98,76.95,76.96,2920.497566252028,56.1497,56.1643,56.1424,56.1497,2920.4976
2012-08-27 11:30:00,76.97,77.0,76.96,76.97,3893.996755002704,56.157,56.1789,56.1497,56.157,3893.9968
2012-08-27 11:35:00,76.95,76.96,76.9,76.93,4542.9962141698215,56.1424,56.1497,56.106,56.1278,4542.9962
2012-08-27 11:40:00,76.9,76.9,76.88,76.89,1189.8323418063817,56.106,56.106,56.0914,56.0987,1189.8323
2012-08-27 11:45:00,76.89,76.92,76.88,76.9,3569.4970254191453,56.0987,56.1205,56.0914,56.106,3569.497
2012-08-27 11:50:00,76.89,76.91,76.86,76.91,3893.996755002704,56.0987,56.1132,56.0768,56.1132,3893.9968
2012-08-27 11:55:00,76.91,76.91,76.84,76.86,2595.997836668469,56.1132,56.1132,56.0622,56.0768,2595.9978
2012-08-27 12:00:00,76.86,76.9,76.84,76.89,1946.998377501352,56.0768,56.106,56.0622,56.0987,1946.9984
2012-08-27 12:05:00,76.9,76.9,76.87,76.88,11032.990805840996,56.106,56.106,56.0841,56.0914,11032.9908
2012-08-27 12:10:00,76.88,76.97,76.88,76.97,3893.996755002704,56.0914,56.157,56.0914,56.157,3893.9968
2012-08-27 12:15:00,76.96,76.96,76.91,76.91,1946.998377501352,56.1497,56.1497,56.1132,56.1132,1946.9984
2012-08-27 12:20:00,76.91,76.91,76.84,76.84,6598.161168199026,56.1132,56.1132,56.0622,56.0622,6598.1612
2012-08-27 12:25:00,76.83,76.87,76.81,76.85,1406.1654948620876,56.0549,56.0841,56.0403,56.0695,1406.1655
2012-08-27 12:30:00,76.85,76.88,76.85,76.88,1622.4986479177933,56.0695,56.0914,56.0695,56.0914,1622.4986
2012-08-27 12:35:00,76.86,76.9,76.86,76.9,1081.6657652785289,56.0768,56.106,56.0768,56.106,1081.6658
2012-08-27 12:40:00,76.92,76.92,76.87,76.87,1946.998377501352,56.1205,56.1205,56.0841,56.0841,1946.9984
2012-08-27 12:45:00,76.87,76.87,76.84,76.85,3677.6636019469984,56.0841,56.0841,56.0622,56.0695,3677.6636
2012-08-27 12:50:00,76.86,76.86,76.82,76.84,1730.6652244456463,56.0768,56.0768,56.0476,56.0622,1730.6652
2012-08-27 12:55:00,76.84,76.87,76.84,76.85,1622.4986479177933,56.0622,56.0841,56.0622,56.0695,1622.4986
2012-08-27 13:00:00,76.85,76.85,76.84,76.84,1189.8323418063817,56.0695,56.0695,56.0622,56.0622,1189.8323
2012-08-27 13:05:00,76.83,76.84,76.8,76.8,1838.8318009734992,56.0549,56.0622,56.033,56.033,1838.8318
2012-08-27 13:10:00,76.82,76.83,76.8,76.82,1189.8323418063817,56.0476,56.0549,56.033,56.0476,1189.8323
2012-08-27 13:15:00,76.84,76.84,76.83,76.83,865.3326122228232,56.0622,56.0622,56.0549,56.0549,865.3326
2012-08-27 13:20:00,76.84,76.84,76.83,76.84,2055.164954029205,56.0622,56.0622,56.0549,56.0622,2055.165
2012-08-27 13:25:00,76.84,76.84,76.8,76.81,4651.162790697675,56.0622,56.0622,56.033,56.0403,4651.1628
2012-08-27 13:30:00,76.8,76.82,76.76,76.77,1730.6652244456463,56.033,56.0476,56.0038,56.0111,1730.6652
2012-08-27 13:35:00,76.77,76.77,76.73,76.74,1514.3320713899404,56.0111,56.0111,55.9819,55.9892,1514.3321
2012-08-27 13:40:00,76.73,76.73,76.65,76.68,7247.160627366144,55.9819,55.9819,55.9236,55.9454,7247.1606
2012-08-27 13:45:00,76.68,76.68,76.63,76.65,3028.664142779881,55.9454,55.9454,55.909,55.9236,3028.6641
2012-08-27 13:50:00,76.65,76.7,76.63,76.64,4434.8296376419685,55.9236,55.96,55.909,55.9163,4434.8296
2012-08-27 13:55:00,76.63,76.65,76.62,76.62,2704.164413196322,55.909,55.9236,55.9017,55.9017,2704.1644
2012-08-27 14:00:00,76.61,76.64,76.61,76.63,1730.6652244456463,55.8944,55.9163,55.8944,55.909,1730.6652
2012-08-27 14:05:00,76.63,76.64,76.59,76.59,4110.32990805841,55.909,55.9163,55.8798,55.8798,4110.3299
2012-08-27 14:10:00,76.59,76.63,76.59,76.59,6489.994591671173,55.8798,55.909,55.8798,55.8798,6489.9946
2012-08-27 14:15:00,76.6,76.61,76.51,76.52,21308.81557598702,55.8871,55.8944,55.8214,55.8287,21308.8156
2012-08-27 14:20:00,76.55,76.61,76.55,76.6,5732.828555976204,55.8506,55.8944,55.8506,55.8871,5732.8286
2012-08-27 14:25:00,76.61,76.64,76.58,76.64,3893.996755002704,55.8944,55.9163,55.8725,55.9163,3893.9968
2012-08-27 14:30:00,76.61,76.66,76.6,76.66,2487.8312601406165,55.8944,55.9308,55.8871,55.9308,2487.8313
2012-08-27 14:35:00,76.65,76.71,76.63,76.7,4002.163331530557,55.9236,55.9673,55.909,55.96,4002.1633
2012-08-27 14:40:00,76.71,76.71,76.63,76.63,17631.15197404002,55.9673,55.9673,55.909,55.909,17631.152
2012-08-27 14:45:00,76.63,76.69,76.59,76.65,29962.14169821525,55.909,55.9527,55.8798,55.9236,29962.1417
2012-08-27 14:50:00,76.66,76.67,76.57,76.59,38399.13466738778,55.9308,55.9381,55.8652,55.8798,38399.1347
2012-08-27 14:55:00,76.59,76.6,76.52,76.52,9085.992428339645,55.8798,55.8871,55.8287,55.8287,9085.9924
2012-08-27 15:00:00,76.53,76.6,76.53,76.6,4651.162790697675,55.836,55.8871,55.836,55.8871,4651.1628
2012-08-27 15:05:00,76.59,76.63,76.54,76.56,6381.828015143321,55.8798,55.909,55.8433,55.8579,6381.828
2012-08-27 15:10:00,76.54,76.55,76.48,76.5,5840.995132504056,55.8433,55.8506,55.7995,55.8141,5840.9951
2012-08-27 15:15:00,76.49,76.52,76.47,76.52,3893.996755002704,55.8068,55.8287,55.7922,55.8287,3893.9968
2012-08-27 15:20:00,76.51,76.51,76.43,76.43,10600.324499729582,55.8214,55.8214,55.763,55.763,10600.3245
2012-08-27 15:25:00,76.43,76.47,76.39,76.39,22823.14764737696,55.763,55.7922,55.7339,55.7339,22823.1476
2012-08-27 15:30:00,76.39,76.48,76.34,76.34,16982.152514872905,55.7339,55.7995,55.6974,55.6974,16982.1525
2012-08-27 15:35:00,76.34,76.4,76.29,76.29,16441.31963223364,55.6974,55.7412,55.6609,55.6609,16441.3196
2012-08-27 15:40:00,76.29,76.32,76.25,76.27,18712.81773931855,55.6609,55.6828,55.6317,55.6463,18712.8177
2012-08-27 15:45:00,76.26,76.33,76.22,76.31,23147.64737696052,55.639,55.6901,55.6098,55.6755,23147.6474
2012-08-27 15:50:00,76.31,76.33,76.25,76.26,19794.48350459708,55.6755,55.6901,55.6317,55.639,19794.4835
2012-08-27 15:55:00,76.25,76.32,76.23,76.31,36776.63601946998,55.6317,55.6828,55.6171,55.6755,36776.636
2012-08-28 09:30:00,76.13,76.21,75.96,75.96,13520.82206598161,55.5442,55.6025,55.4201,55.4201,13520.8221
2012-08-28 09:35:00,76.02,76.02,75.79,75.94,12114.656571119524,55.4639,55.4639,55.2961,55.4055,12114.6566
2012-08-28 09:40:00,75.99,76.13,75.96,76.05,5516.495402920497,55.442,55.5442,55.4201,55.4858,5516.4954
2012-08-28 09:45:00,76.04,76.1,76.02,76.03,4542.9962141698215,55.4785,55.5223,55.4639,55.4712,4542.9962
2012-08-28 09:50:00,76.04,76.04,75.92,75.95,7463.49378042185,55.4785,55.4785,55.3909,55.4128,7463.4938
2012-08-28 09:55:00,75.96,75.97,75.83,75.94,9626.825310978908,55.4201,55.4274,55.3253,55.4055,9626.8253
2012-08-28 10:00:00,75.92,75.96,75.85,75.92,4651.162790697675,55.3909,55.4201,55.3399,55.3909,4651.1628
2012-08-28 10:05:00,75.94,76.03,75.94,75.97,9085.992428339645,55.4055,55.4712,55.4055,55.4274,9085.9924
2012-08-28 10:10:00,75.99,76.05,75.93,75.99,17522.98539751217,55.442,55.4858,55.3982,55.442,17522.9854
2012-08-28 10:15:00,75.97,75.97,75.86,75.91,9085.992428339645,55.4274,55.4274,55.3472,55.3837,9085.9924
2012-08-28 10:20:00,75.98,76.16,75.98,76.13,14169.821525148727,55.4347,55.5661,55.4347,55.5442,14169.8215
2012-08-28 10:25:00,76.12,76.14,76.03,76.12,16982.152514872905,55.5369,55.5515,55.4712,55.5369,16982.1525
2012-08-28 10:30:00,76.11,76.18,76.08,76.08,5516.495402920497,55.5296,55.5806,55.5077,55.5077,5516.4954
2012-08-28 10:35:00,76.07,76.1,76.06,76.1,3461.3304488912927,55.5004,55.5223,55.4931,55.5223,3461.3304
2012-08-28 10:40:00,76.11,76.13,76.09,76.09,4002.163331530557,55.5296,55.5442,55.515,55.515,4002.1633
2012-08-28 10:45:00,76.1,76.14,76.1,76.11,3244.9972958355866,55.5223,55.5515,55.5223,55.5296,3244.9973
2012-08-28 10:50:00,76.11,76.15,76.11,76.14,6489.994591671173,55.5296,55.5588,55.5296,55.5515,6489.9946
2012-08-28 10:55:00,76.12,76.13,75.96,76.01,7138.994050838291,55.5369,55.5442,55.4201,55.4566,7138.9941
2012-08-28 11:00:00,75.98,76.08,75.98,76.05,19902.65008112493,55.4347,55.5077,55.4347,55.4858,19902.6501
2012-08-28 11:05:00,76.03,76.09,75.98,76.09,8653.32612222823,55.4712,55.515,55.4347,55.515,8653.3261
2012-08-28 11:10:00,76.1,76.1,76.0,76.01,3461.3304488912927,55.5223,55.5223,55.4493,55.4566,3461.3304
2012-08-28 11:15:00,76.01,76.09,75.99,76.05,3785.830178474851,55.4566,55.515,55.442,55.4858,3785.8302
2012-08-28 11:20:00,76.04,76.07,76.04,76.06,4326.663061114115,55.4785,55.5004,55.4785,55.4931,4326.6631
2012-08-28 11:25:00,76.05,76.06,75.98,76.02,21525.148729042725,55.4858,55.4931,55.4347,55.4639,21525.1487
2012-08-28 11:30:00,76.02,76.05,75.98,76.04,11573.82368848026,55.4639,55.4858,55.4347,55.4785,11573.8237
2012-08-28 11:35:00,76.07,76.11,76.04,76.05,5516.495402920497,55.5004,55.5296,55.4785,55.4858,5516.4954
2012-08-28 11:40:00,76.05,76.05,76.0,76.03,6922.660897782585,55.4858,55.4858,55.4493,55.4712,6922.6609
2012-08-28 11:45:00,76.07,76.15,76.07,76.13,3461.3304488912927,55.5004,55.5588,55.5004,55.5442,3461.3304
2012-08-28 11:50:00,76.14,76.14,76.04,76.06,5840.995132504056,55.5515,55.5515,55.4785,55.4931,5840.9951
2012-08-28 11:55:00,76.04,76.11,76.04,76.1,2704.164413196322,55.4785,55.5296,55.4785,55.5223,2704.1644
2012-08-28 12:00:00,76.11,76.18,76.08,76.1,11032.990805840996,55.5296,55.5806,55.5077,55.5223,11032.9908
2012-08-28 12:05:00,76.12,76.14,76.1,76.11,6273.661438615468,55.5369,55.5515,55.5223,55.5296,6273.6614
2012-08-28 12:10:00,76.12,76.16,76.1,76.15,7787.993510005408,55.5369,55.5661,55.5223,55.5588,7787.9935
2012-08-28 12:15:00,76.14,76.17,76.14,76.15,5624.66197944835,55.5515,55.5733,55.5515,55.5588,5624.662
2012-08-28 12:20:00,76.16,76.2,76.14,76.14,5191.995673336939,55.5661,55.5952,55.5515,55.5515,5191.9957
2012-08-28 12:25:00,76.15,76.2,76.15,76.18,10059.491617090318,55.5588,55.5952,55.5588,55.5806,10059.4916
2012-08-28 12:30:00,76.17,76.19,76.13,76.15,8328.826392644673,55.5733,55.5879,55.5442,55.5588,8328.8264
2012-08-28 12:35:00,76.16,76.2,76.14,76.19,2379.6646836127634,55.5661,55.5952,55.5515,55.5879,2379.6647
2012-08-28 12:40:00,76.19,76.19,76.14,76.14,973.499188750676,55.5879,55.5879,55.5515,55.5515,973.4992
2012-08-28 12:45:00,76.16,76.21,76.15,76.16,2271.4981070849108,55.5661,55.6025,55.5588,55.5661,2271.4981
2012-08-28 12:50:00,76.16,76.17,76.13,76.14,648.9994591671174,55.5661,55.5733,55.5442,55.5515,648.9995
2012-08-28 12:55:00,76.16,76.16,76.12,76.16,2379.6646836127634,55.5661,55.5661,55.5369,55.5661,2379.6647
2012-08-28 13:00:00,76.15,76.17,76.1,76.1,43699.29691725257,55.5588,55.5733,55.5223,55.5223,43699.2969
2012-08-28 13:05:00,76.1,76.13,76.07,76.1,10600.324499729582,55.5223,55.5442,55.5004,55.5223,10600.3245
2012-08-28 13:10:00,76.09,76.1,76.04,76.1,1189.8323418063817,55.515,55.5223,55.4785,55.5223,1189.8323
2012-08-28 13:15:00,76.08,76.13,76.08,76.1,4110.32990805841,55.5077,55.5442,55.5077,55.5223,4110.3299
2012-08-28 13:20:00,76.1,76.1,76.05,76.1,8112.493239588966,55.5223,55.5223,55.4858,55.5223,8112.4932
2012-08-28 13:25:00,76.13,76.15,76.1,76.1,4002.163331530557,55.5442,55.5588,55.5223,55.5223,4002.1633
2012-08-28 13:30:00,76.1,76.16,76.1,76.16,3893.996755002704,55.5223,55.5661,55.5223,55.5661,3893.9968
2012-08-28 13:35:00,76.17,76.19,76.16,76.19,3893.996755002704,55.5733,55.5879,55.5661,55.5879,3893.9968
2012-08-28 13:40:00,76.22,76.22,76.17,76.2,4218.496484586262,55.6098,55.6098,55.5733,55.5952,4218.4965
2012-08-28 13:45:00,76.21,76.23,76.21,76.23,2163.3315305570577,55.6025,55.6171,55.6025,55.6171,2163.3315
2012-08-28 13:50:00,76.23,76.24,76.17,76.2,4110.32990805841,55.6171,55.6244,55.5733,55.5952,4110.3299
2012-08-28 13:55:00,76.23,76.26,76.22,76.22,4542.9962141698215,55.6171,55.639,55.6098,55.6098,4542.9962
2012-08-28 14:00:00,76.21,76.23,76.19,76.2,3244.9972958355866,55.6025,55.6171,55.5879,55.5952,3244.9973
2012-08-28 14:05:00,76.2,76.22,76.16,76.16,11790.156841535963,55.5952,55.6098,55.5661,55.5661,11790.1568
2012-08-28 14:10:00,76.15,76.21,76.11,76.19,4867.49594375338,55.5588,55.6025,55.5296,55.5879,4867.4959
2012-08-28 14:15:00,76.18,76.21,76.16,76.2,17739.318550567874,55.5806,55.6025,55.5661,55.5952,17739.3186
2012-08-28 14:20:00,76.22,76.3,76.22,76.29,25635.478637101136,55.6098,55.6682,55.6098,55.6609,25635.4786
2012-08-28 14:25:00,76.28,76.32,76.26,76.29,3677.6636019469984,55.6536,55.6828,55.639,55.6609,3677.6636
2012-08-28 14:30:00,76.32,76.33,76.29,76.29,4434.8296376419685,55.6828,55.6901,55.6609,55.6609,4434.8296
2012-08-28 14:35:00,76.3,76.34,76.3,76.31,6165.494862087615,55.6682,55.6974,55.6682,55.6755,6165.4949
2012-08-28 14:40:00,76.32,76.36,76.31,76.34,11681.990265008111,55.6828,55.712,55.6755,55.6974,11681.9903
2012-08-28 14:45:00,76.34,76.34,76.26,76.28,4110.32990805841,55.6974,55.6974,55.639,55.6536,4110.3299
2012-08-28 14:50:00,76.29,76.29,76.15,76.18,9518.658734451054,55.6609,55.6609,55.5588,55.5806,9518.6587
2012-08-28 14:55:00,76.17,76.18,76.14,76.17,6706.327744726879,55.5733,55.5806,55.5515,55.5733,6706.3277
2012-08-28 15:00:00,76.18,76.25,76.18,76.25,5408.328826392644,55.5806,55.6317,55.5806,55.6317,5408.3288
2012-08-28 15:05:00,76.25,76.28,76.23,76.26,12114.656571119524,55.6317,55.6536,55.6171,55.639,12114.6566
2012-08-28 15:10:00,76.29,76.3,76.25,76.3,6381.828015143321,55.6609,55.6682,55.6317,55.6682,6381.828
2012-08-28 15:15:00,76.3,76.37,76.23,76.26,10708.491076257436,55.6682,55.7193,55.6171,55.639,10708.4911
2012-08-28 15:20:00,76.27,76.29,76.17,76.2,8220.65981611682,55.6463,55.6609,55.5733,55.5952,8220.6598
2012-08-28 15:25:00,76.23,76.24,76.19,76.19,5624.66197944835,55.6171,55.6244,55.5879,55.5879,5624.662
2012-08-28 15:30:00,76.19,76.21,76.14,76.16,8977.82585181179,55.5879,55.6025,55.5515,55.5661,8977.8259
2012-08-28 15:35:00,76.16,76.18,76.12,76.15,10816.657652785289,55.5661,55.5806,55.5369,55.5588,10816.6577
2012-08-28 15:40:00,76.15,76.18,76.11,76.12,12330.98972417523,55.5588,55.5806,55.5296,55.5369,12330.9897
2012-08-28 15:45:00,76.12,76.17,76.1,76.11,14818.820984315846,55.5369,55.5733,55.5223,55.5296,14818.821
2012-08-28 15:50:00,76.1,76.12,76.08,76.1,26284.478096268253,55.5223,55.5369,55.5077,55.5223,26284.4781
2012-08-28 15:55:00,76.1,76.11,76.02,76.06,24121.146565711195,55.5223,55.5296,55.4639,55.4931,24121.1466
2012-08-29 09:30:00,76.18,76.21,75.91,76.21,51270.95727420227,55.5806,55.6025,55.3837,55.6025,51270.9573
2012-08-29 09:35:00,76.18,76.4,76.07,76.39,72038.93996755003,55.5806,55.7412,55.5004,55.7339,72038.94
2012-08-29 09:40:00,76.42,76.45,76.23,76.25,44672.79610600325,55.7557,55.7776,55.6171,55.6317,44672.7961
2012-08-29 09:45:00,76.26,76.3,76.22,76.22,2704.164413196322,55.639,55.6682,55.6098,55.6098,2704.1644
2012-08-29 09:50:00,76.23,76.23,76.0,76.01,8545.159545700379,55.6171,55.6171,55.4493,55.4566,8545.1595
2012-08-29 09:55:00,75.98,76.05,75.98,75.98,3677.6636019469984,55.4347,55.4858,55.4347,55.4347,3677.6636
2012-08-29 10:00:00,76.05,76.1,75.98,76.04,30070.308274743104,55.4858,55.5223,55.4347,55.4785,30070.3083
2012-08-29 10:05:00,76.08,76.1,75.96,75.99,4002.163331530557,55.5077,55.5223,55.4201,55.442,4002.1633
2012-08-29 10:10:00,75.99,76.1,75.99,76.06,10059.491617090318,55.442,55.5223,55.442,55.4931,10059.4916
2012-08-29 10:15:00,76.1,76.17,76.02,76.06,7787.993510005408,55.5223,55.5733,55.4639,55.4931,7787.9935
2012-08-29 10:20:00,76.08,76.1,75.99,76.04,5191.995673336939,55.5077,55.5223,55.442,55.4785,5191.9957
2012-08-29 10:25:00,76.07,76.09,76.04,76.07,8220.65981611682,55.5004,55.515,55.4785,55.5004,8220.6598
2012-08-29 10:30:00,76.05,76.08,75.96,75.98,5083.829096809086,55.4858,55.5077,55.4201,55.4347,5083.8291
2012-08-29 10:35:00,75.95,76.01,75.92,75.95,4651.162790697675,55.4128,55.4566,55.3909,55.4128,4651.1628
2012-08-29 10:40:00,75.94,75.94,75.82,75.82,7679.826933477555,55.4055,55.4055,55.318,55.318,7679.8269
2012-08-29 10:45:00,75.81,75.82,75.71,75.72,8112.493239588966,55.3107,55.318,55.2377,55.245,8112.4932
2012-08-29 10:50:00,75.71,75.72,75.65,75.69,8328.826392644673,55.2377,55.245,55.194,55.2231,8328.8264
2012-08-29 10:55:00,75.71,75.71,75.62,75.63,8112.493239588966,55.2377,55.2377,55.1721,55.1794,8112.4932
2012-08-29 11:00:00,75.64,75.67,75.61,75.66,6273.661438615468,55.1867,55.2085,55.1648,55.2013,6273.6614
2012-08-29 11:05:00,75.68,75.73,75.67,75.69,5624.66197944835,55.2158,55.2523,55.2085,55.2231,5624.662
2012-08-29 11:10:00,75.72,75.75,75.7,75.72,6381.828015143321,55.245,55.2669,55.2304,55.245,6381.828
2012-08-29 11:15:00,75.74,75.79,75.7,75.78,10816.657652785289,55.2596,55.2961,55.2304,55.2888,10816.6577
2012-08-29 11:20:00,75.78,75.86,75.75,75.77,40562.46619794484,55.2888,55.3472,55.2669,55.2815,40562.4662
2012-08-29 11:25:00,75.78,75.8,75.75,75.78,5732.828555976204,55.2888,55.3034,55.2669,55.2888,5732.8286
2012-08-29 11:30:00,75.78,75.82,75.76,75.77,13196.322336398052,55.2888,55.318,55.2742,55.2815,13196.3223
2012-08-29 11:35:00,75.77,75.82,75.76,75.77,17414.818820984314,55.2815,55.318,55.2742,55.2815,17414.8188
2012-08-29 11:40:00,75.77,75.81,75.77,75.79,11681.990265008111,55.2815,55.3107,55.2815,55.2961,11681.9903
2012-08-29 11:45:00,75.81,75.82,75.78,75.81,11032.990805840996,55.3107,55.318,55.2888,55.3107,11032.9908
2012-08-29 11:50:00,75.81,75.84,75.79,75.8,14602.48783126014,55.3107,55.3326,55.2961,55.3034,14602.4878
2012-08-29 11:55:00,75.81,75.84,75.78,75.83,8977.82585181179,55.3107,55.3326,55.2888,55.3253,8977.8259
2012-08-29 12:00:00,75.82,75.88,75.8,75.83,17198.48566792861,55.318,55.3618,55.3034,55.3253,17198.4857
2012-08-29 12:05:00,75.83,75.86,75.8,75.8,23580.31368307193,55.3253,55.3472,55.3034,55.3034,23580.3137
2012-08-29 12:10:00,75.8,75.86,75.8,75.81,7355.327203893997,55.3034,55.3472,55.3034,55.3107,7355.3272
2012-08-29 12:15:00,75.81,75.82,75.8,75.8,6922.660897782585,55.3107,55.318,55.3034,55.3034,6922.6609
2012-08-29 12:20:00,75.81,75.83,75.8,75.82,15143.320713899404,55.3107,55.3253,55.3034,55.318,15143.3207
2012-08-29 12:25:00,75.82,75.82,75.8,75.81,5300.162249864791,55.318,55.318,55.3034,55.3107,5300.1622
2012-08-29 12:30:00,75.81,75.83,75.79,75.81,16008.653326122228,55.3107,55.3253,55.2961,55.3107,16008.6533
2012-08-29 12:35:00,75.81,75.86,75.8,75.84,12222.823147647376,55.3107,55.3472,55.3034,55.3326,12222.8231
2012-08-29 12:40:00,75.84,75.87,75.81,75.81,12655.489453758788,55.3326,55.3545,55.3107,55.3107,12655.4895
2012-08-29 12:45:00,75.82,75.84,75.81,75.82,14277.98810167658,55.318,55.3326,55.3107,55.318,14277.9881
2012-08-29 12:50:00,75.82,75.86,75.8,75.82,16333.153055705789,55.318,55.3472,55.3034,55.318,16333.1531
2012-08-29 12:55:00,75.82,75.86,75.81,75.86,8112.493239588966,55.318,55.3472,55.3107,55.3472,8112.4932
2012-08-29 13:00:00,75.85,75.9,75.81,75.81,31043.80746349378,55.3399,55.3764,55.3107,55.3107,31043.8075
2012-08-29 13:05:00,75.83,75.9,75.83,75.89,10275.824770146024,55.3253,55.3764,55.3253,55.3691,10275.8248
2012-08-29 13:10:00,75.9,75.93,75.88,75.9,12330.98972417523,55.3764,55.3982,55.3618,55.3764,12330.9897
2012-08-29 13:15:00,75.88,75.89,75.81,75.82,15251.487290427258,55.3618,55.3691,55.3107,55.318,15251.4873
2012-08-29 13:20:00,75.81,75.85,75.81,75.82,12222.823147647376,55.3107,55.3399,55.3107,55.318,12222.8231
2012-08-29 13:25:00,75.83,75.86,75.82,75.85,5408.328826392644,55.3253,55.3472,55.318,55.3399,5408.3288
2012-08-29 13:30:00,75.86,75.9,75.84,75.9,6165.494862087615,55.3472,55.3764,55.3326,55.3764,6165.4949
2012-08-29 13:35:00,75.9,75.93,75.88,75.93,9302.32558139535,55.3764,55.3982,55.3618,55.3982,9302.3256
2012-08-29 13:40:00,75.93,75.95,75.88,75.89,16765.819361817197,55.3982,55.4128,55.3618,55.3691,16765.8194
2012-08-29 13:45:00,75.91,75.91,75.83,75.85,25202.812330989724,55.3837,55.3837,55.3253,55.3399,25202.8123
2012-08-29 13:50:00,75.86,75.88,75.83,75.83,4002.163331530557,55.3472,55.3618,55.3253,55.3253,4002.1633
2012-08-29 13:55:00,75.84,75.86,75.83,75.86,6706.327744726879,55.3326,55.3472,55.3253,55.3472,6706.3277
2012-08-29 14:00:00,75.86,75.89,75.81,75.84,13196.322336398052,55.3472,55.3691,55.3107,55.3326,13196.3223
2012-08-29 14:05:00,75.82,75.86,75.82,75.86,10383.991346673878,55.318,55.3472,55.318,55.3472,10383.9913
2012-08-29 14:10:00,75.86,75.91,75.86,75.91,9626.825310978908,55.3472,55.3837,55.3472,55.3837,9626.8253
2012-08-29 14:15:00,75.91,75.91,75.87,75.91,9302.32558139535,55.3837,55.3837,55.3545,55.3837,9302.3256
2012-08-29 14:20:00,75.92,75.94,75.89,75.89,6598.161168199026,55.3909,55.4055,55.3691,55.3691,6598.1612
2012-08-29 14:25:00,75.92,75.98,75.91,75.93,8977.82585181179,55.3909,55.4347,55.3837,55.3982,8977.8259
2012-08-29 14:30:00,75.96,75.96,75.9,75.9,2595.997836668469,55.4201,55.4201,55.3764,55.3764,2595.9978
2012-08-29 14:35:00,75.94,75.95,75.93,75.93,7787.993510005408,55.4055,55.4128,55.3982,55.3982,7787.9935
2012-08-29 14:40:00,75.92,75.95,75.88,75.88,22714.981070849102,55.3909,55.4128,55.3618,55.3618,22714.9811
2012-08-29 14:45:00,75.91,75.91,75.84,75.84,9843.158464034614,55.3837,55.3837,55.3326,55.3326,9843.1585
2012-08-29 14:50:00,75.83,75.88,75.82,75.82,15143.320713899404,55.3253,55.3618,55.318,55.318,15143.3207
2012-08-29 14:55:00,75.83,75.85,75.77,75.8,13520.82206598161,55.3253,55.3399,55.2815,55.3034,13520.8221
2012-08-29 15:00:00,75.81,75.86,75.81,75.84,13953.488372093025,55.3107,55.3472,55.3107,55.3326,13953.4884
2012-08-29 15:05:00,75.84,75.87,75.8,75.81,44564.62952947539,55.3326,55.3545,55.3034,55.3107,44564.6295
2012-08-29 15:10:00,75.81,75.87,75.81,75.81,19902.65008112493,55.3107,55.3545,55.3107,55.3107,19902.6501
2012-08-29 15:15:00,75.81,75.86,75.79,75.8,14926.9875608437,55.3107,55.3472,55.2961,55.3034,14926.9876
2012-08-29 15:20:00,75.8,75.88,75.8,75.81,30611.141157382368,55.3034,55.3618,55.3034,55.3107,30611.1412
2012-08-29 15:25:00,75.81,75.9,75.79,75.9,13088.1557598702,55.3107,55.3764,55.2961,55.3764,13088.1558
2012-08-29 15:30:00,75.9,75.91,75.78,75.78,45754.461871281776,55.3764,55.3837,55.2888,55.2888,45754.4619
2012-08-29 15:35:00,75.78,75.79,75.74,75.78,14602.48783126014,55.2888,55.2961,55.2596,55.2888,14602.4878
2012-08-29 15:40:00,75.78,75.87,75.77,75.86,40886.96592752839,55.2888,55.3545,55.2815,55.3472,40886.9659
2012-08-29 15:45:00,75.87,75.91,75.79,75.8,49864.79177934018,55.3545,55.3837,55.2961,55.3034,49864.7918
2012-08-29 15:50:00,75.8,75.83,75.78,75.82,20010.816657652784,55.3034,55.3253,55.2888,55.318,20010.8167
2012-08-29 15:55:00,75.83,75.85,75.79,75.81,50946.45754461871,55.3253,55.3399,55.2961,55.3107,50946.4575
2012-08-30 09:30:00,75.73,75.93,75.39,75.5,51162.79069767442,55.2523,55.3982,55.0043,55.0845,51162.7907
2012-08-30 09:35:00,75.49,75.55,75.43,75.49,9626.825310978908,55.0772,55.121,55.0334,55.0772,9626.8253
2012-08-30 09:40:00,75.47,75.6,75.46,75.58,15359.65386695511,55.0626,55.1575,55.0553,55.1429,15359.6539
2012-08-30 09:45:00,75.62,75.75,75.61,75.64,6814.494321254732,55.1721,55.2669,55.1648,55.1867,6814.4943
2012-08-30 09:50:00,75.68,75.69,75.57,75.65,8436.992969172525,55.2158,55.2231,55.1356,55.194,8436.993
2012-08-30 09:55:00,75.64,75.66,75.6,75.61,40670.63277447269,55.1867,55.2013,55.1575,55.1648,40670.6328
2012-08-30 10:00:00,75.6,75.73,75.55,75.66,21633.315305570577,55.1575,55.2523,55.121,55.2013,21633.3153
2012-08-30 10:05:00,75.63,75.73,75.59,75.73,7571.660356949702,55.1794,55.2523,55.1502,55.2523,7571.6604
2012-08-30 10:10:00,75.73,75.76,75.68,75.76,13088.1557598702,55.2523,55.2742,55.2158,55.2742,13088.1558
2012-08-30 10:15:00,75.76,75.76,75.65,75.65,8653.32612222823,55.2742,55.2742,55.194,55.194,8653.3261
2012-08-30 10:20:00,75.65,75.65,75.49,75.54,11032.990805840996,55.194,55.194,55.0772,55.1137,11032.9908
2012-08-30 10:25:00,75.53,75.6,75.51,75.52,10167.658193618172,55.1064,55.1575,55.0918,55.0991,10167.6582
2012-08-30 10:30:00,75.52,75.61,75.52,75.61,3569.4970254191453,55.0991,55.1648,55.0991,55.1648,3569.497
2012-08-30 10:35:00,75.61,75.63,75.57,75.61,9194.159004867495,55.1648,55.1794,55.1356,55.1648,9194.159
2012-08-30 10:40:00,75.61,75.63,75.5,75.55,16982.152514872905,55.1648,55.1794,55.0845,55.121,16982.1525
2012-08-30 10:45:00,75.54,75.59,75.51,75.57,7463.49378042185,55.1137,55.1502,55.0918,55.1356,7463.4938
2012-08-30 10:50:00,75.55,75.55,75.43,75.47,5083.829096809086,55.121,55.121,55.0334,55.0626,5083.8291
2012-08-30 10:55:00,75.49,75.55,75.48,75.53,14926.9875608437,55.0772,55.121,55.0699,55.1064,14926.9876
2012-08-30 11:00:00,75.52,75.61,75.52,75.61,2055.164954029205,55.0991,55.1648,55.0991,55.1648,2055.165
2012-08-30 11:05:00,75.61,75.61,75.55,75.59,3893.996755002704,55.1648,55.1648,55.121,55.1502,3893.9968
2012-08-30 11:10:00,75.57,75.58,75.48,75.51,6273.661438615468,55.1356,55.1429,55.0699,55.0918,6273.6614
2012-08-30 11:15:00,75.51,75.55,75.49,75.54,7571.660356949702,55.0918,55.121,55.0772,55.1137,7571.6604
2012-08-30 11:20:00,75.54,75.55,75.49,75.52,4326.663061114115,55.1137,55.121,55.0772,55.0991,4326.6631
2012-08-30 11:25:00,75.54,75.54,75.5,75.51,4110.32990805841,55.1137,55.1137,55.0845,55.0918,4110.3299
2012-08-30 11:30:00,75.53,75.53,75.43,75.44,7138.994050838291,55.1064,55.1064,55.0334,55.0407,7138.9941
2012-08-30 11:35:00,75.43,75.44,75.37,75.37,8653.32612222823,55.0334,55.0407,54.9897,54.9897,8653.3261
2012-08-30 11:40:00,75.37,75.4,75.31,75.31,9194.159004867495,54.9897,55.0116,54.9459,54.9459,9194.159
2012-08-30 11:45:00,75.32,75.37,75.29,75.3,3893.996755002704,54.9532,54.9897,54.9313,54.9386,3893.9968
2012-08-30 11:50:00,75.31,75.32,75.3,75.32,4867.49594375338,54.9459,54.9532,54.9386,54.9532,4867.4959
2012-08-30 11:55:00,75.3,75.34,75.29,75.32,5300.162249864791,54.9386,54.9678,54.9313,54.9532,5300.1622
2012-08-30 12:00:00,75.31,75.35,75.28,75.35,8436.992969172525,54.9459,54.9751,54.924,54.9751,8436.993
2012-08-30 12:05:00,75.36,75.37,75.35,75.37,2704.164413196322,54.9824,54.9897,54.9751,54.9897,2704.1644
2012-08-30 12:10:00,75.36,75.39,75.36,75.39,2812.330989724175,54.9824,55.0043,54.9824,55.0043,2812.331
2012-08-30 12:15:00,75.4,75.41,75.34,75.36,12222.823147647376,55.0116,55.0189,54.9678,54.9824,12222.8231
2012-08-30 12:20:00,75.37,75.37,75.34,75.35,5300.162249864791,54.9897,54.9897,54.9678,54.9751,5300.1622
2012-08-30 12:25:00,75.34,75.34,75.3,75.32,2920.497566252028,54.9678,54.9678,54.9386,54.9532,2920.4976
2012-08-30 12:30:00,75.34,75.43,75.34,75.37,12763.656030286642,54.9678,55.0334,54.9678,54.9897,12763.656
2012-08-30 12:35:00,75.38,75.4,75.36,75.4,6814.494321254732,54.997,55.0116,54.9824,55.0116,6814.4943
2012-08-30 12:40:00,75.37,75.39,75.37,75.37,3028.664142779881,54.9897,55.0043,54.9897,54.9897,3028.6641
2012-08-30 12:45:00,75.39,75.41,75.37,75.37,4651.162790697675,55.0043,55.0189,54.9897,54.9897,4651.1628
2012-08-30 12:50:00,75.35,75.37,75.34,75.36,7030.8274743104375,54.9751,54.9897,54.9678,54.9824,7030.8275
2012-08-30 12:55:00,75.35,75.37,75.34,75.34,3461.3304488912927,54.9751,54.9897,54.9678,54.9678,3461.3304
2012-08-30 13:00:00,75.34,75.37,75.32,75.37,2055.164954029205,54.9678,54.9897,54.9532,54.9897,2055.165
2012-08-30 13:05:00,75.38,75.38,75.35,75.35,2595.997836668469,54.997,54.997,54.9751,54.9751,2595.9978
2012-08-30 13:10:00,75.35,75.37,75.33,75.35,5840.995132504056,54.9751,54.9897,54.9605,54.9751,5840.9951
2012-08-30 13:15:00,75.37,75.37,75.32,75.32,4326.663061114115,54.9897,54.9897,54.9532,54.9532,4326.6631
2012-08-30 13:20:00,75.31,75.37,75.31,75.32,4975.662520281233,54.9459,54.9897,54.9459,54.9532,4975.6625
2012-08-30 13:25:00,75.32,75.36,75.28,75.3,2487.8312601406165,54.9532,54.9824,54.924,54.9386,2487.8313
2012-08-30 13:30:00,75.31,75.32,75.3,75.31,1297.9989183342348,54.9459,54.9532,54.9386,54.9459,1297.9989
2012-08-30 13:35:00,75.28,75.31,75.25,75.29,4867.49594375338,54.924,54.9459,54.9021,54.9313,4867.4959
2012-08-30 13:40:00,75.3,75.33,75.3,75.32,3353.16387236344,54.9386,54.9605,54.9386,54.9532,3353.1639
2012-08-30 13:45:00,75.33,75.36,75.29,75.36,24445.64629529475,54.9605,54.9824,54.9313,54.9824,24445.6463
2012-08-30 13:50:00,75.34,75.37,75.34,75.37,10600.324499729582,54.9678,54.9897,54.9678,54.9897,10600.3245
2012-08-30 13:55:00,75.37,75.43,75.37,75.43,5083.829096809086,54.9897,55.0334,54.9897,55.0334,5083.8291
2012-08-30 14:00:00,75.44,75.46,75.43,75.46,6814.494321254732,55.0407,55.0553,55.0334,55.0553,6814.4943
2012-08-30 14:05:00,75.47,75.59,75.47,75.55,7247.160627366144,55.0626,55.1502,55.0626,55.121,7247.1606
2012-08-30 14:10:00,75.55,75.59,75.54,75.56,5624.66197944835,55.121,55.1502,55.1137,55.1283,5624.662
2012-08-30 14:15:00,75.56,75.56,75.54,75.54,4110.32990805841,55.1283,55.1283,55.1137,55.1137,4110.3299
2012-08-30 14:20:00,75.55,75.6,75.53,75.6,5191.995673336939,55.121,55.1575,55.1064,55.1575,5191.9957
2012-08-30 14:25:00,75.6,75.6,75.52,75.53,4218.496484586262,55.1575,55.1575,55.0991,55.1064,4218.4965
2012-08-30 14:30:00,75.53,75.54,75.5,75.5,3893.996755002704,55.1064,55.1137,55.0845,55.0845,3893.9968
2012-08-30 14:35:00,75.49,75.5,75.46,75.5,1406.1654948620876,55.0772,55.0845,55.0553,55.0845,1406.1655
2012-08-30 14:40:00,75.5,75.53,75.49,75.51,6273.661438615468,55.0845,55.1064,55.0772,55.0918,6273.6614
2012-08-30 14:45:00,75.52,75.57,75.5,75.57,3461.3304488912927,55.0991,55.1356,55.0845,55.1356,3461.3304
2012-08-30 14:50:00,75.57,75.58,75.55,75.57,7247.160627366144,55.1356,55.1429,55.121,55.1356,7247.1606
2012-08-30 14:55:00,75.57,75.6,75.55,75.58,7247.160627366144,55.1356,55.1575,55.121,55.1429,7247.1606
2012-08-30 15:00:00,75.58,75.62,75.57,75.61,6706.327744726879,55.1429,55.1721,55.1356,55.1648,6706.3277
2012-08-30 15:05:00,75.62,75.63,75.6,75.61,5840.995132504056,55.1721,55.1794,55.1575,55.1648,5840.9951
2012-08-30 15:10:00,75.61,75.66,75.61,75.65,8220.65981611682,55.1648,55.2013,55.1648,55.194,8220.6598
2012-08-30 15:15:00,75.66,75.66,75.61,75.61,6273.661438615468,55.2013,55.2013,55.1648,55.1648,6273.6614
2012-08-30 15:20:00,75.61,75.65,75.61,75.61,5083.829096809086,55.1648,55.194,55.1648,55.1648,5083.8291
2012-08-30 15:25:00,75.63,75.72,75.62,75.7,9302.32558139535,55.1794,55.245,55.1721,55.2304,9302.3256
2012-08-30 15:30:00,75.7,75.76,75.7,75.74,15900.486749594374,55.2304,55.2742,55.2304,55.2596,15900.4867
2012-08-30 15:35:00,75.74,75.74,75.71,75.72,9518.658734451054,55.2596,55.2596,55.2377,55.245,9518.6587
2012-08-30 15:40:00,75.73,75.78,75.72,75.73,10816.657652785289,55.2523,55.2888,55.245,55.2523,10816.6577
2012-08-30 15:45:00,75.72,75.73,75.61,75.66,14169.821525148727,55.245,55.2523,55.1648,55.2013,14169.8215
2012-08-30 15:50:00,75.66,75.66,75.61,75.64,21525.148729042725,55.2013,55.2013,55.1648,55.1867,21525.1487
2012-08-30 15:55:00,75.62,75.64,75.55,75.58,31260.140616549485,55.1721,55.1867,55.121,55.1429,31260.1406
2012-08-31 09:30:00,76.09,76.17,75.96,76.06,15792.320173066522,55.515,55.5733,55.4201,55.4931,15792.3202
2012-08-31 09:35:00,76.05,76.11,76.05,76.07,757.1660356949702,55.4858,55.5296,55.4858,55.5004,757.166
2012-08-31 09:40:00,76.08,76.08,75.95,76.08,20659.8161168199,55.5077,55.5077,55.4128,55.5077,20659.8161
2012-08-31 09:45:00,75.99,76.13,75.97,76.11,10383.991346673878,55.442,55.5442,55.4274,55.5296,10383.9913
2012-08-31 09:50:00,76.1,76.21,76.09,76.16,2379.6646836127634,55.5223,55.6025,55.515,55.5661,2379.6647
2012-08-31 09:55:00,76.21,76.29,76.14,76.29,4218.496484586262,55.6025,55.6609,55.5515,55.6609,4218.4965
2012-08-31 10:00:00,76.27,76.29,75.93,75.99,14169.821525148727,55.6463,55.6609,55.3982,55.442,14169.8215
2012-08-31 10:05:00,75.96,75.96,75.66,75.71,14277.98810167658,55.4201,55.4201,55.2013,55.2377,14277.9881
2012-08-31 10:10:00,75.68,75.94,75.68,75.86,13304.488912925906,55.2158,55.4055,55.2158,55.3472,13304.4889
2012-08-31 10:15:00,75.88,76.15,75.82,76.15,7679.826933477555,55.3618,55.5588,55.318,55.5588,7679.8269
2012-08-31 10:20:00,76.1,76.23,76.1,76.13,3893.996755002704,55.5223,55.6171,55.5223,55.5442,3893.9968
2012-08-31 10:25:00,76.11,76.3,76.03,76.03,7355.327203893997,55.5296,55.6682,55.4712,55.4712,7355.3272
2012-08-31 10:30:00,76.09,76.1,75.94,76.1,6273.661438615468,55.515,55.5223,55.4055,55.5223,6273.6614
2012-08-31 10:35:00,76.1,76.15,75.92,75.95,5083.829096809086,55.5223,55.5588,55.3909,55.4128,5083.8291
2012-08-31 10:40:00,75.98,76.04,75.96,76.0,3785.830178474851,55.4347,55.4785,55.4201,55.4493,3785.8302
2012-08-31 10:45:00,76.02,76.07,75.98,75.99,2055.164954029205,55.4639,55.5004,55.4347,55.442,2055.165
2012-08-31 10:50:00,75.99,76.03,75.9,76.03,4867.49594375338,55.442,55.4712,55.3764,55.4712,4867.4959
2012-08-31 10:55:00,76.04,76.21,75.99,76.13,7355.327203893997,55.4785,55.6025,55.442,55.5442,7355.3272
2012-08-31 11:00:00,76.15,76.26,76.14,76.26,3677.6636019469984,55.5588,55.639,55.5515,55.639,3677.6636
2012-08-31 11:05:00,76.28,76.28,76.15,76.22,11681.990265008111,55.6536,55.6536,55.5588,55.6098,11681.9903
2012-08-31 11:10:00,76.19,76.23,76.13,76.13,8545.159545700379,55.5879,55.6171,55.5442,55.5442,8545.1595
2012-08-31 11:15:00,76.14,76.22,76.14,76.22,1081.6657652785289,55.5515,55.6098,55.5515,55.6098,1081.6658
2012-08-31 11:20:00,76.23,76.27,76.22,76.22,3677.6636019469984,55.6171,55.6463,55.6098,55.6098,3677.6636
2012-08-31 11:25:00,76.21,76.23,76.07,76.07,3569.4970254191453,55.6025,55.6171,55.5004,55.5004,3569.497
2012-08-31 11:30:00,76.1,76.2,76.1,76.15,4110.32990805841,55.5223,55.5952,55.5223,55.5588,4110.3299
2012-08-31 11:35:00,76.16,76.29,76.16,76.24,4434.8296376419685,55.5661,55.6609,55.5661,55.6244,4434.8296
2012-08-31 11:40:00,76.23,76.41,76.23,76.37,31043.80746349378,55.6171,55.7484,55.6171,55.7193,31043.8075
2012-08-31 11:45:00,76.37,76.38,76.35,76.36,4002.163331530557,55.7193,55.7266,55.7047,55.712,4002.1633
2012-08-31 11:50:00,76.35,76.46,76.35,76.42,7679.826933477555,55.7047,55.7849,55.7047,55.7557,7679.8269
2012-08-31 11:55:00,76.42,76.43,76.37,76.39,4867.49594375338,55.7557,55.763,55.7193,55.7339,4867.4959
2012-08-31 12:00:00,76.39,76.43,76.36,76.39,7787.993510005408,55.7339,55.763,55.712,55.7339,7787.9935
2012-08-31 12:05:00,76.39,76.42,76.27,76.27,15575.987020010816,55.7339,55.7557,55.6463,55.6463,15575.987
2012-08-31 12:10:00,76.23,76.23,76.11,76.17,11790.156841535963,55.6171,55.6171,55.5296,55.5733,11790.1568
2012-08-31 12:15:00,76.16,76.25,76.15,76.21,6814.494321254732,55.5661,55.6317,55.5588,55.6025,6814.4943
2012-08-31 12:20:00,76.2,76.25,76.15,76.16,13628.988642509465,55.5952,55.6317,55.5588,55.5661,13628.9886
2012-08-31 12:25:00,76.18,76.18,76.14,76.14,1189.8323418063817,55.5806,55.5806,55.5515,55.5515,1189.8323
2012-08-31 12:30:00,76.13,76.21,76.1,76.21,2271.4981070849108,55.5442,55.6025,55.5223,55.6025,2271.4981
2012-08-31 12:35:00,76.2,76.2,76.11,76.13,3677.6636019469984,55.5952,55.5952,55.5296,55.5442,3677.6636
2012-08-31 12:40:00,76.13,76.18,76.13,76.18,2271.4981070849108,55.5442,55.5806,55.5442,55.5806,2271.4981
2012-08-31 12:45:00,76.17,76.18,76.16,76.17,2271.4981070849108,55.5733,55.5806,55.5661,55.5733,2271.4981
2012-08-31 12:50:00,76.17,76.2,76.13,76.18,2055.164954029205,55.5733,55.5952,55.5442,55.5806,2055.165
2012-08-31 12:55:00,76.17,76.23,76.16,76.19,3461.3304488912927,55.5733,55.6171,55.5661,55.5879,3461.3304
2012-08-31 13:00:00,76.19,76.22,76.12,76.15,3244.9972958355866,55.5879,55.6098,55.5369,55.5588,3244.9973
2012-08-31 13:05:00,76.15,76.21,76.12,76.12,4867.49594375338,55.5588,55.6025,55.5369,55.5369,4867.4959
2012-08-31 13:10:00,76.1,76.1,75.99,76.07,19578.15035154137,55.5223,55.5223,55.442,55.5004,19578.1504
2012-08-31 13:15:00,76.08,76.08,76.03,76.03,2055.164954029205,55.5077,55.5077,55.4712,55.4712,2055.165
2012-08-31 13:20:00,76.02,76.05,75.98,76.03,3244.9972958355866,55.4639,55.4858,55.4347,55.4712,3244.9973
2012-08-31 13:25:00,76.03,76.06,75.98,76.01,3136.830719307734,55.4712,55.4931,55.4347,55.4566,3136.8307
2012-08-31 13:30:00,76.03,76.04,76.0,76.0,2920.497566252028,55.4712,55.4785,55.4493,55.4493,2920.4976
2012-08-31 13:35:00,76.01,76.03,75.96,75.99,4326.663061114115,55.4566,55.4712,55.4201,55.442,4326.6631
2012-08-31 13:40:00,76.01,76.05,76.01,76.03,1297.9989183342348,55.4566,55.4858,55.4566,55.4712,1297.9989
2012-08-31 13:45:00,76.07,76.1,76.07,76.09,1946.998377501352,55.5004,55.5223,55.5004,55.515,1946.9984
2012-08-31 13:50:00,76.08,76.22,76.07,76.21,3893.996755002704,55.5077,55.6098,55.5004,55.6025,3893.9968
2012-08-31 13:55:00,76.21,76.23,76.18,76.19,2812.330989724175,55.6025,55.6171,55.5806,55.5879,2812.331
2012-08-31 14:00:00,76.17,76.25,76.16,76.2,28447.80962682531,55.5733,55.6317,55.5661,55.5952,28447.8096
2012-08-31 14:05:00,76.21,76.22,76.2,76.22,1297.9989183342348,55.6025,55.6098,55.5952,55.6098,1297.9989
2012-08-31 14:10:00,76.23,76.23,76.21,76.22,1946.998377501352,55.6171,55.6171,55.6025,55.6098,1946.9984
2012-08-31 14:15:00,76.23,76.35,76.22,76.35,4867.49594375338,55.6171,55.7047,55.6098,55.7047,4867.4959
2012-08-31 14:20:00,76.35,76.38,76.31,76.38,5083.829096809086,55.7047,55.7266,55.6755,55.7266,5083.8291
2012-08-31 14:25:00,76.37,76.4,76.35,76.4,4434.8296376419685,55.7193,55.7412,55.7047,55.7412,4434.8296
2012-08-31 14:30:00,76.43,76.44,76.38,76.39,7571.660356949702,55.763,55.7703,55.7266,55.7339,7571.6604
2012-08-31 14:35:00,76.4,76.46,76.38,76.44,9518.658734451054,55.7412,55.7849,55.7266,55.7703,9518.6587
2012-08-31 14:40:00,76.45,76.45,76.42,76.42,4542.9962141698215,55.7776,55.7776,55.7557,55.7557,4542.9962
2012-08-31 14:45:00,76.38,76.45,76.35,76.43,8004.326663061114,55.7266,55.7776,55.7047,55.763,8004.3267
2012-08-31 14:50:00,76.43,76.47,76.43,76.44,7463.49378042185,55.763,55.7922,55.763,55.7703,7463.4938
2012-08-31 14:55:00,76.43,76.45,76.42,76.45,3893.996755002704,55.763,55.7776,55.7557,55.7776,3893.9968
2012-08-31 15:00:00,76.46,76.46,76.2,76.2,15035.154137371552,55.7849,55.7849,55.5952,55.5952,15035.1541
2012-08-31 15:05:00,76.2,76.22,76.13,76.16,7030.8274743104375,55.5952,55.6098,55.5442,55.5661,7030.8275
2012-08-31 15:10:00,76.14,76.14,76.1,76.11,10600.324499729582,55.5515,55.5515,55.5223,55.5296,10600.3245
2012-08-31 15:15:00,76.1,76.23,76.09,76.21,4218.496484586262,55.5223,55.6171,55.515,55.6025,4218.4965
2012-08-31 15:20:00,76.22,76.26,76.22,76.22,6814.494321254732,55.6098,55.639,55.6098,55.6098,6814.4943
2012-08-31 15:25:00,76.22,76.23,76.16,76.19,4867.49594375338,55.6098,55.6171,55.5661,55.5879,4867.4959
2012-08-31 15:30:00,76.22,76.23,76.12,76.17,8653.32612222823,55.6098,55.6171,55.5369,55.5733,8653.3261
2012-08-31 15:35:00,76.17,76.25,76.15,76.22,8653.32612222823,55.5733,55.6317,55.5588,55.6098,8653.3261
2012-08-31 15:40:00,76.23,76.23,76.13,76.14,8653.32612222823,55.6171,55.6171,55.5442,55.5515,8653.3261
2012-08-31 15:45:00,76.16,76.26,76.16,76.26,12439.156300703082,55.5661,55.639,55.5661,55.639,12439.1563
2012-08-31 15:50:00,76.25,76.4,76.23,76.4,19253.65062195781,55.6317,55.7412,55.6171,55.7412,19253.6506
2012-08-31 15:55:00,76.4,76.51,76.35,76.35,71498.10708491076,55.7412,55.8214,55.7047,55.7047,71498.1071
2012-09-04 09:30:00,76.23,76.56,76.23,76.45,20443.4829637642,55.6171,55.8579,55.6171,55.7776,20443.483
2012-09-04 09:35:00,76.45,76.46,76.23,76.26,32125.47322877231,55.7776,55.7849,55.6171,55.639,32125.4732
2012-09-04 09:40:00,76.35,76.35,75.98,76.05,50405.62466197945,55.7047,55.7047,55.4347,55.4858,50405.6247
2012-09-04 09:45:00,75.94,75.98,75.86,75.91,3677.6636019469984,55.4055,55.4347,55.3472,55.3837,3677.6636
2012-09-04 09:50:00,75.91,75.92,75.85,75.91,18929.15089237425,55.3837,55.3909,55.3399,55.3837,18929.1509
2012-09-04 09:55:00,75.92,75.92,75.69,75.73,8004.326663061114,55.3909,55.3909,55.2231,55.2523,8004.3267
2012-09-04 10:00:00,75.7,75.79,75.59,75.62,13845.32179556517,55.2304,55.2961,55.1502,55.1721,13845.3218
2012-09-04 10:05:00,75.67,75.72,75.41,75.45,7138.994050838291,55.2085,55.245,55.0189,55.048,7138.9941
2012-09-04 10:10:00,75.41,75.41,75.22,75.29,7571.660356949702,55.0189,55.0189,54.8802,54.9313,7571.6604
2012-09-04 10:15:00,75.28,75.34,75.24,75.24,5083.829096809086,54.924,54.9678,54.8948,54.8948,5083.8291
2012-09-04 10:20:00,75.25,75.3,75.2,75.22,5949.161709031909,54.9021,54.9386,54.8656,54.8802,5949.1617
2012-09-04 10:25:00,75.22,75.25,75.16,75.16,4326.663061114115,54.8802,54.9021,54.8365,54.8365,4326.6631
2012-09-04 10:30:00,75.14,75.17,75.07,75.07,7355.327203893997,54.8219,54.8437,54.7708,54.7708,7355.3272
2012-09-04 10:35:00,75.07,75.26,75.07,75.23,17090.319091400757,54.7708,54.9094,54.7708,54.8875,17090.3191
2012-09-04 10:40:00,75.24,75.25,75.13,75.14,9194.159004867495,54.8948,54.9021,54.8146,54.8219,9194.159
2012-09-04 10:45:00,75.17,75.18,75.1,75.15,5949.161709031909,54.8437,54.851,54.7927,54.8292,5949.1617
2012-09-04 10:50:00,75.14,75.25,75.14,75.18,5624.66197944835,54.8219,54.9021,54.8219,54.851,5624.662
2012-09-04 10:55:00,75.15,75.16,75.03,75.13,12871.822606814494,54.8292,54.8365,54.7416,54.8146,12871.8226
2012-09-04 11:00:00,75.13,75.18,75.09,75.18,13412.655489453758,54.8146,54.851,54.7854,54.851,13412.6555
2012-09-04 11:05:00,75.17,75.25,75.14,75.24,11681.990265008111,54.8437,54.9021,54.8219,54.8948,11681.9903
2012-09-04 11:10:00,75.25,75.27,75.2,75.23,8436.992969172525,54.9021,54.9167,54.8656,54.8875,8436.993
2012-09-04 11:15:00,75.23,75.26,75.18,75.23,17306.65224445646,54.8875,54.9094,54.851,54.8875,17306.6522
2012-09-04 11:20:00,75.23,75.26,75.19,75.25,5516.495402920497,54.8875,54.9094,54.8583,54.9021,5516.4954
2012-09-04 11:25:00,75.26,75.29,75.21,75.27,9843.158464034614,54.9094,54.9313,54.8729,54.9167,9843.1585
2012-09-04 11:30:00,75.28,75.32,75.25,75.27,8545.159545700379,54.924,54.9532,54.9021,54.9167,8545.1595
2012-09-04 11:35:00,75.27,75.28,75.24,75.25,3785.830178474851,54.9167,54.924,54.8948,54.9021,3785.8302
2012-09-04 11:40:00,75.26,75.26,75.21,75.21,5624.66197944835,54.9094,54.9094,54.8729,54.8729,5624.662
2012-09-04 11:45:00,75.21,75.25,75.19,75.19,11573.82368848026,54.8729,54.9021,54.8583,54.8583,11573.8237
2012-09-04 11:50:00,75.22,75.23,75.16,75.16,5300.162249864791,54.8802,54.8875,54.8365,54.8365,5300.1622
2012-09-04 11:55:00,75.16,75.2,75.12,75.12,4975.662520281233,54.8365,54.8656,54.8073,54.8073,4975.6625
2012-09-04 12:00:00,75.13,75.17,75.09,75.09,19145.484045429963,54.8146,54.8437,54.7854,54.7854,19145.484
2012-09-04 12:05:00,75.13,75.17,75.09,75.12,17198.48566792861,54.8146,54.8437,54.7854,54.8073,17198.4857
2012-09-04 12:10:00,75.14,75.19,75.12,75.17,8328.826392644673,54.8219,54.8583,54.8073,54.8437,8328.8264
2012-09-04 12:15:00,75.19,75.19,75.15,75.15,4975.662520281233,54.8583,54.8583,54.8292,54.8292,4975.6625
2012-09-04 12:20:00,75.16,75.23,75.15,75.2,8004.326663061114,54.8365,54.8875,54.8292,54.8656,8004.3267
2012-09-04 12:25:00,75.2,75.2,75.15,75.18,7571.660356949702,54.8656,54.8656,54.8292,54.851,7571.6604
2012-09-04 12:30:00,75.17,75.18,75.13,75.14,5083.829096809086,54.8437,54.851,54.8146,54.8219,5083.8291
2012-09-04 12:35:00,75.13,75.19,75.12,75.17,15467.820443482964,54.8146,54.8583,54.8073,54.8437,15467.8204
2012-09-04 12:40:00,75.18,75.21,75.18,75.21,5840.995132504056,54.851,54.8729,54.851,54.8729,5840.9951
2012-09-04 12:45:00,75.21,75.23,75.19,75.2,8977.82585181179,54.8729,54.8875,54.8583,54.8656,8977.8259
2012-09-04 12:50:00,75.2,75.23,75.18,75.22,5949.161709031909,54.8656,54.8875,54.851,54.8802,5949.1617
2012-09-04 12:55:00,75.24,75.25,75.21,75.25,9734.99188750676,54.8948,54.9021,54.8729,54.9021,9734.9919
2012-09-04 13:00:00,75.23,75.23,75.2,75.2,9302.32558139535,54.8875,54.8875,54.8656,54.8656,9302.3256
2012-09-04 13:05:00,75.21,75.22,75.2,75.22,6814.494321254732,54.8729,54.8802,54.8656,54.8802,6814.4943
2012-09-04 13:10:00,75.23,75.25,75.22,75.25,4867.49594375338,54.8875,54.9021,54.8802,54.9021,4867.4959
2012-09-04 13:15:00,75.25,75.31,75.25,75.3,11573.82368848026,54.9021,54.9459,54.9021,54.9386,11573.8237
2012-09-04 13:20:00,75.29,75.29,75.27,75.29,3893.996755002704,54.9313,54.9313,54.9167,54.9313,3893.9968
2012-09-04 13:25:00,75.28,75.35,75.27,75.35,10924.824229313142,54.924,54.9751,54.9167,54.9751,10924.8242
2012-09-04 13:30:00,75.36,75.39,75.32,75.32,9085.992428339645,54.9824,55.0043,54.9532,54.9532,9085.9924
2012-09-04 13:35:00,75.35,75.35,75.3,75.3,6381.828015143321,54.9751,54.9751,54.9386,54.9386,6381.828
2012-09-04 13:40:00,75.31,75.33,75.27,75.33,10816.657652785289,54.9459,54.9605,54.9167,54.9605,10816.6577
2012-09-04 13:45:00,75.34,75.36,75.32,75.34,4218.496484586262,54.9678,54.9824,54.9532,54.9678,4218.4965
2012-09-04 13:50:00,75.32,75.39,75.32,75.39,13412.655489453758,54.9532,55.0043,54.9532,55.0043,13412.6555
2012-09-04 13:55:00,75.37,75.39,75.36,75.39,8653.32612222823,54.9897,55.0043,54.9824,55.0043,8653.3261
2012-09-04 14:00:00,75.38,75.38,75.35,75.37,9194.159004867495,54.997,54.997,54.9751,54.9897,9194.159
2012-09-04 14:05:00,75.38,75.55,75.38,75.55,15251.487290427258,54.997,55.121,54.997,55.121,15251.4873
2012-09-04 14:10:00,75.54,75.54,75.48,75.49,10275.824770146024,55.1137,55.1137,55.0699,55.0772,10275.8248
2012-09-04 14:15:00,75.48,75.49,75.41,75.49,11249.3239588967,55.0699,55.0772,55.0189,55.0772,11249.324
2012-09-04 14:20:00,75.47,75.53,75.47,75.51,15035.154137371552,55.0626,55.1064,55.0626,55.0918,15035.1541
2012-09-04 14:25:00,75.5,75.52,75.46,75.5,9194.159004867495,55.0845,55.0991,55.0553,55.0845,9194.159
2012-09-04 14:30:00,75.52,75.61,75.49,75.61,9951.325040562466,55.0991,55.1648,55.0772,55.1648,9951.325
2012-09-04 14:35:00,75.66,75.84,75.66,75.74,18063.81828015144,55.2013,55.3326,55.2013,55.2596,18063.8183
2012-09-04 14:40:00,75.78,75.78,75.68,75.74,8328.826392644673,55.2888,55.2888,55.2158,55.2596,8328.8264
2012-09-04 14:45:00,75.74,75.74,75.67,75.74,9626.825310978908,55.2596,55.2596,55.2085,55.2596,9626.8253
2012-09-04 14:50:00,75.74,75.74,75.56,75.58,8436.992969172525,55.2596,55.2596,55.1283,55.1429,8436.993
2012-09-04 14:55:00,75.57,75.64,75.57,75.6,8869.659275283937,55.1356,55.1867,55.1356,55.1575,8869.6593
2012-09-04 15:00:00,75.59,75.59,75.53,75.54,7896.160086533261,55.1502,55.1502,55.1064,55.1137,7896.1601
2012-09-04 15:05:00,75.53,75.59,75.52,75.59,13196.322336398052,55.1064,55.1502,55.0991,55.1502,13196.3223
2012-09-04 15:10:00,75.59,75.6,75.49,75.49,8977.82585181179,55.1502,55.1575,55.0772,55.0772,8977.8259
2012-09-04 15:15:00,75.5,75.57,75.49,75.54,10816.657652785289,55.0845,55.1356,55.0772,55.1137,10816.6577
2012-09-04 15:20:00,75.56,75.56,75.51,75.51,13196.322336398052,55.1283,55.1283,55.0918,55.0918,13196.3223
2012-09-04 15:25:00,75.51,75.51,75.47,75.49,15900.486749594374,55.0918,55.0918,55.0626,55.0772,15900.4867
2012-09-04 15:30:00,75.49,75.51,75.41,75.41,21957.815035154137,55.0772,55.0918,55.0189,55.0189,21957.815
2012-09-04 15:35:00,75.42,75.44,75.3,75.33,22498.6479177934,55.0261,55.0407,54.9386,54.9605,22498.6479
2012-09-04 15:40:00,75.31,75.34,75.25,75.25,18388.31800973499,54.9459,54.9678,54.9021,54.9021,18388.318
2012-09-04 15:45:00,75.25,75.37,75.25,75.33,35154.13737155219,54.9021,54.9897,54.9021,54.9605,35154.1374
2012-09-04 15:50:00,75.35,75.41,75.34,75.39,50297.4580854516,54.9751,55.0189,54.9678,55.0043,50297.4581
2012-09-04 15:55:00,75.39,75.41,75.34,75.36,94104.92157923202,55.0043,55.0189,54.9678,54.9824,94104.9216
2012-09-05 09:30:00,75.25,75.62,75.25,75.54,31368.307193077337,54.9021,55.1721,54.9021,55.1137,31368.3072
2012-09-05 09:35:00,75.49,75.67,75.49,75.63,7679.826933477555,55.0772,55.2085,55.0772,55.1794,7679.8269
2012-09-05 09:40:00,75.49,75.52,75.32,75.33,17414.818820984314,55.0772,55.0991,54.9532,54.9605,17414.8188
2012-09-05 09:45:00,75.39,75.43,75.28,75.39,5949.161709031909,55.0043,55.0334,54.924,55.0043,5949.1617
2012-09-05 09:50:00,75.39,75.55,75.37,75.52,11249.3239588967,55.0043,55.121,54.9897,55.0991,11249.324
2012-09-05 09:55:00,75.53,75.79,75.53,75.65,10924.824229313142,55.1064,55.2961,55.1064,55.194,10924.8242
2012-09-05 10:00:00,75.67,75.77,75.58,75.65,13845.32179556517,55.2085,55.2815,55.1429,55.194,13845.3218
2012-09-05 10:05:00,75.64,75.65,75.53,75.56,11573.82368848026,55.1867,55.194,55.1064,55.1283,11573.8237
2012-09-05 10:10:00,75.58,75.69,75.53,75.62,37750.13520822066,55.1429,55.2231,55.1064,55.1721,37750.1352
2012-09-05 10:15:00,75.65,75.65,75.49,75.54,8545.159545700379,55.194,55.194,55.0772,55.1137,8545.1595
2012-09-05 10:20:00,75.53,75.54,75.47,75.47,8220.65981611682,55.1064,55.1137,55.0626,55.0626,8220.6598
2012-09-05 10:25:00,75.49,75.71,75.49,75.67,13737.155219037317,55.0772,55.2377,55.0772,55.2085,13737.1552
2012-09-05 10:30:00,75.72,75.76,75.65,75.67,14602.48783126014,55.245,55.2742,55.194,55.2085,14602.4878
2012-09-05 10:35:00,75.65,75.71,75.64,75.68,10492.15792320173,55.194,55.2377,55.1867,55.2158,10492.1579
2012-09-05 10:40:00,75.7,75.73,75.68,75.72,8436.992969172525,55.2304,55.2523,55.2158,55.245,8436.993
2012-09-05 10:45:00,75.72,75.73,75.61,75.64,47917.79340183883,55.245,55.2523,55.1648,55.1867,47917.7934
2012-09-05 10:50:00,75.64,75.67,75.59,75.62,28880.475932936723,55.1867,55.2085,55.1502,55.1721,28880.4759
2012-09-05 10:55:00,75.66,75.72,75.51,75.53,12439.156300703082,55.2013,55.245,55.0918,55.1064,12439.1563
2012-09-05 11:00:00,75.51,75.56,75.49,75.53,9843.158464034614,55.0918,55.1283,55.0772,55.1064,9843.1585
2012-09-05 11:05:00,75.59,75.63,75.58,75.61,6273.661438615468,55.1502,55.1794,55.1429,55.1648,6273.6614
2012-09-05 11:10:00,75.61,75.7,75.61,75.7,8761.492698756085,55.1648,55.2304,55.1648,55.2304,8761.4927
2012-09-05 11:15:00,75.7,75.71,75.63,75.7,6381.828015143321,55.2304,55.2377,55.1794,55.2304,6381.828
2012-09-05 11:20:00,75.72,75.75,75.66,75.74,19578.15035154137,55.245,55.2669,55.2013,55.2596,19578.1504
2012-09-05 11:25:00,75.74,75.9,75.74,75.9,16008.653326122228,55.2596,55.3764,55.2596,55.3764,16008.6533
2012-09-05 11:30:00,75.89,75.98,75.89,75.94,7787.993510005408,55.3691,55.4347,55.3691,55.4055,7787.9935
2012-09-05 11:35:00,75.97,76.0,75.96,76.0,5840.995132504056,55.4274,55.4493,55.4201,55.4493,5840.9951
2012-09-05 11:40:00,76.0,76.02,75.98,75.98,3569.4970254191453,55.4493,55.4639,55.4347,55.4347,3569.497
2012-09-05 11:45:00,75.99,76.0,75.89,76.0,16657.652785289345,55.442,55.4493,55.3691,55.4493,16657.6528
2012-09-05 11:50:00,76.0,76.03,75.98,76.01,7679.826933477555,55.4493,55.4712,55.4347,55.4566,7679.8269
2012-09-05 11:55:00,76.0,76.02,75.95,75.95,3353.16387236344,55.4493,55.4639,55.4128,55.4128,3353.1639
2012-09-05 12:00:00,75.94,76.03,75.91,76.02,44564.62952947539,55.4055,55.4712,55.3837,55.4639,44564.6295
2012-09-05 12:05:00,76.02,76.09,75.96,76.08,43266.630611141154,55.4639,55.515,55.4201,55.5077,43266.6306
2012-09-05 12:10:00,76.06,76.07,76.01,76.02,2812.330989724175,55.4931,55.5004,55.4566,55.4639,2812.331
2012-09-05 12:15:00,76.01,76.04,75.98,76.02,8761.492698756085,55.4566,55.4785,55.4347,55.4639,8761.4927
2012-09-05 12:20:00,76.01,76.03,75.98,75.98,5408.328826392644,55.4566,55.4712,55.4347,55.4347,5408.3288
2012-09-05 12:25:00,76.0,76.05,76.0,76.05,3461.3304488912927,55.4493,55.4858,55.4493,55.4858,3461.3304
2012-09-05 12:30:00,76.05,76.08,76.02,76.04,4218.496484586262,55.4858,55.5077,55.4639,55.4785,4218.4965
2012-09-05 12:35:00,76.01,76.01,75.97,76.0,6706.327744726879,55.4566,55.4566,55.4274,55.4493,6706.3277
2012-09-05 12:40:00,76.01,76.05,76.01,76.03,1622.4986479177933,55.4566,55.4858,55.4566,55.4712,1622.4986
2012-09-05 12:45:00,76.02,76.03,75.97,75.97,6814.494321254732,55.4639,55.4712,55.4274,55.4274,6814.4943
2012-09-05 12:50:00,75.95,75.97,75.94,75.96,2487.8312601406165,55.4128,55.4274,55.4055,55.4201,2487.8313
2012-09-05 12:55:00,75.94,75.98,75.94,75.94,2379.6646836127634,55.4055,55.4347,55.4055,55.4055,2379.6647
2012-09-05 13:00:00,75.95,75.96,75.93,75.96,2163.3315305570577,55.4128,55.4201,55.3982,55.4201,2163.3315
2012-09-05 13:05:00,75.95,75.96,75.92,75.94,5516.495402920497,55.4128,55.4201,55.3909,55.4055,5516.4954
2012-09-05 13:10:00,75.96,75.96,75.95,75.96,2595.997836668469,55.4201,55.4201,55.4128,55.4201,2595.9978
2012-09-05 13:15:00,75.96,75.97,75.95,75.95,3353.16387236344,55.4201,55.4274,55.4128,55.4128,3353.1639
2012-09-05 13:20:00,75.94,75.95,75.91,75.93,4110.32990805841,55.4055,55.4128,55.3837,55.3982,4110.3299
2012-09-05 13:25:00,75.93,75.94,75.91,75.92,6381.828015143321,55.3982,55.4055,55.3837,55.3909,6381.828
2012-09-05 13:30:00,75.91,75.91,75.8,75.81,3893.996755002704,55.3837,55.3837,55.3034,55.3107,3893.9968
2012-09-05 13:35:00,75.79,75.8,75.73,75.75,2704.164413196322,55.2961,55.3034,55.2523,55.2669,2704.1644
2012-09-05 13:40:00,75.74,75.74,75.7,75.7,1730.6652244456463,55.2596,55.2596,55.2304,55.2304,1730.6652
2012-09-05 13:45:00,75.7,75.72,75.62,75.67,7247.160627366144,55.2304,55.245,55.1721,55.2085,7247.1606
2012-09-05 13:50:00,75.67,75.71,75.64,75.71,6922.660897782585,55.2085,55.2377,55.1867,55.2377,6922.6609
2012-09-05 13:55:00,75.7,75.76,75.7,75.76,4651.162790697675,55.2304,55.2742,55.2304,55.2742,4651.1628
2012-09-05 14:00:00,75.76,75.76,75.7,75.75,5732.828555976204,55.2742,55.2742,55.2304,55.2669,5732.8286
2012-09-05 14:05:00,75.74,75.77,75.73,75.75,3677.6636019469984,55.2596,55.2815,55.2523,55.2669,3677.6636
2012-09-05 14:10:00,75.76,75.77,75.73,75.75,9518.658734451054,55.2742,55.2815,55.2523,55.2669,9518.6587
2012-09-05 14:15:00,75.74,75.75,75.73,75.74,3677.6636019469984,55.2596,55.2669,55.2523,55.2596,3677.6636
2012-09-05 14:20:00,75.74,75.8,75.74,75.8,5624.66197944835,55.2596,55.3034,55.2596,55.3034,5624.662
2012-09-05 14:25:00,75.8,75.88,75.8,75.86,5408.328826392644,55.3034,55.3618,55.3034,55.3472,5408.3288
2012-09-05 14:30:00,75.85,75.87,75.85,75.87,3136.830719307734,55.3399,55.3545,55.3399,55.3545,3136.8307
2012-09-05 14:35:00,75.88,75.94,75.88,75.92,7896.160086533261,55.3618,55.4055,55.3618,55.3909,7896.1601
2012-09-05 14:40:00,75.92,75.92,75.86,75.88,13196.322336398052,55.3909,55.3909,55.3472,55.3618,13196.3223
2012-09-05 14:45:00,75.88,75.9,75.81,75.85,5516.495402920497,55.3618,55.3764,55.3107,55.3399,5516.4954
2012-09-05 14:50:00,75.84,75.86,75.84,75.86,2271.4981070849108,55.3326,55.3472,55.3326,55.3472,2271.4981
2012-09-05 14:55:00,75.86,75.88,75.86,75.87,5191.995673336939,55.3472,55.3618,55.3472,55.3545,5191.9957
2012-09-05 15:00:00,75.87,75.87,75.82,75.83,5516.495402920497,55.3545,55.3545,55.318,55.3253,5516.4954
2012-09-05 15:05:00,75.79,75.81,75.74,75.8,5949.161709031909,55.2961,55.3107,55.2596,55.3034,5949.1617
2012-09-05 15:10:00,75.83,75.85,75.77,75.79,6165.494862087615,55.3253,55.3399,55.2815,55.2961,6165.4949
2012-09-05 15:15:00,75.79,75.83,75.78,75.82,11465.657111952409,55.2961,55.3253,55.2888,55.318,11465.6571
2012-09-05 15:20:00,75.83,75.87,75.83,75.86,11681.990265008111,55.3253,55.3545,55.3253,55.3472,11681.9903
2012-09-05 15:25:00,75.87,75.94,75.87,75.92,17090.319091400757,55.3545,55.4055,55.3545,55.3909,17090.3191
2012-09-05 15:30:00,75.9,75.95,75.89,75.95,12763.656030286642,55.3764,55.4128,55.3691,55.4128,12763.656
2012-09-05 15:35:00,75.94,75.94,75.86,75.87,8328.826392644673,55.4055,55.4055,55.3472,55.3545,8328.8264
2012-09-05 15:40:00,75.89,75.9,75.85,75.86,11465.657111952409,55.3691,55.3764,55.3399,55.3472,11465.6571
2012-09-05 15:45:00,75.87,75.93,75.85,75.9,38939.96755002704,55.3545,55.3982,55.3399,55.3764,38939.9676
2012-09-05 15:50:00,75.9,75.92,75.88,75.9,15035.154137371552,55.3764,55.3909,55.3618,55.3764,15035.1541
2012-09-05 15:55:00,75.91,75.96,75.89,75.92,46295.29475392104,55.3837,55.4201,55.3691,55.3909,46295.2948
2012-09-06 09:30:00,76.29,76.82,76.29,76.68,34829.63764196863,55.6609,56.0476,55.6609,55.9454,34829.6376
2012-09-06 09:35:00,76.64,76.84,76.64,76.84,8977.82585181179,55.9163,56.0622,55.9163,56.0622,8977.8259
2012-09-06 09:40:00,76.82,76.82,76.55,76.69,6598.161168199026,56.0476,56.0476,55.8506,55.9527,6598.1612
2012-09-06 09:45:00,76.59,76.72,76.59,76.72,5732.828555976204,55.8798,55.9746,55.8798,55.9746,5732.8286
2012-09-06 09:50:00,76.74,76.88,76.72,76.72,36343.96971335857,55.9892,56.0914,55.9746,55.9746,36343.9697
2012-09-06 09:55:00,76.72,76.9,76.72,76.87,6706.327744726879,55.9746,56.106,55.9746,56.0841,6706.3277
2012-09-06 10:00:00,76.92,77.03,76.9,77.03,20551.64954029205,56.1205,56.2008,56.106,56.2008,20551.6495
2012-09-06 10:05:00,77.04,77.08,76.98,77.0,6706.327744726879,56.2081,56.2373,56.1643,56.1789,6706.3277
2012-09-06 10:10:00,77.0,77.09,76.99,77.04,6381.828015143321,56.1789,56.2446,56.1716,56.2081,6381.828
2012-09-06 10:15:00,77.06,77.14,77.04,77.05,7896.160086533261,56.2227,56.2811,56.2081,56.2154,7896.1601
2012-09-06 10:20:00,77.01,77.08,77.01,77.08,10275.824770146024,56.1862,56.2373,56.1862,56.2373,10275.8248
2012-09-06 10:25:00,77.07,77.15,77.03,77.13,4759.329367225527,56.23,56.2884,56.2008,56.2738,4759.3294
2012-09-06 10:30:00,77.17,77.21,77.12,77.21,10492.15792320173,56.3029,56.3321,56.2665,56.3321,10492.1579
2012-09-06 10:35:00,77.22,77.53,77.22,77.51,14386.154678204435,56.3394,56.5656,56.3394,56.551,14386.1547
2012-09-06 10:40:00,77.45,77.45,77.36,77.37,9085.992428339645,56.5072,56.5072,56.4416,56.4489,9085.9924
2012-09-06 10:45:00,77.36,77.39,77.22,77.23,32017.306652244457,56.4416,56.4635,56.3394,56.3467,32017.3067
2012-09-06 10:50:00,77.25,77.28,77.19,77.23,15359.65386695511,56.3613,56.3832,56.3175,56.3467,15359.6539
2012-09-06 10:55:00,77.24,77.37,77.22,77.36,13628.988642509465,56.354,56.4489,56.3394,56.4416,13628.9886
2012-09-06 11:00:00,77.37,77.47,77.37,77.38,6273.661438615468,56.4489,56.5218,56.4489,56.4562,6273.6614
2012-09-06 11:05:00,77.37,77.43,77.32,77.33,7571.660356949702,56.4489,56.4926,56.4124,56.4197,7571.6604
2012-09-06 11:10:00,77.34,77.36,77.29,77.32,9194.159004867495,56.427,56.4416,56.3905,56.4124,9194.159
2012-09-06 11:15:00,77.28,77.28,77.16,77.16,12114.656571119524,56.3832,56.3832,56.2956,56.2956,12114.6566
2012-09-06 11:20:00,77.16,77.19,77.12,77.12,10275.824770146024,56.2956,56.3175,56.2665,56.2665,10275.8248
2012-09-06 11:25:00,77.14,77.15,77.1,77.13,7463.49378042185,56.2811,56.2884,56.2519,56.2738,7463.4938
2012-09-06 11:30:00,77.13,77.21,77.12,77.21,8436.992969172525,56.2738,56.3321,56.2665,56.3321,8436.993
2012-09-06 11:35:00,77.2,77.21,77.14,77.17,10167.658193618172,56.3248,56.3321,56.2811,56.3029,10167.6582
2012-09-06 11:40:00,77.15,77.15,77.08,77.12,8977.82585181179,56.2884,56.2884,56.2373,56.2665,8977.8259
2012-09-06 11:45:00,77.11,77.23,77.1,77.22,12763.656030286642,56.2592,56.3467,56.2519,56.3394,12763.656
2012-09-06 11:50:00,77.21,77.25,77.18,77.22,9518.658734451054,56.3321,56.3613,56.3102,56.3394,9518.6587
2012-09-06 11:55:00,77.2,77.36,77.2,77.31,11790.156841535963,56.3248,56.4416,56.3248,56.4051,11790.1568
2012-09-06 12:00:00,77.32,77.34,77.25,77.33,7463.49378042185,56.4124,56.427,56.3613,56.4197,7463.4938
2012-09-06 12:05:00,77.33,77.34,77.31,77.34,4651.162790697675,56.4197,56.427,56.4051,56.427,4651.1628
2012-09-06 12:10:00,77.33,77.36,77.3,77.3,18820.984315846403,56.4197,56.4416,56.3978,56.3978,18820.9843
2012-09-06 12:15:00,77.33,77.36,77.33,77.36,14061.654948620877,56.4197,56.4416,56.4197,56.4416,14061.6549
2012-09-06 12:20:00,77.34,77.37,77.33,77.33,4542.9962141698215,56.427,56.4489,56.4197,56.4197,4542.9962
2012-09-06 12:25:00,77.32,77.37,77.32,77.37,8112.493239588966,56.4124,56.4489,56.4124,56.4489,8112.4932
2012-09-06 12:30:00,77.35,77.37,77.32,77.36,6057.328285559762,56.4343,56.4489,56.4124,56.4416,6057.3283
2012-09-06 12:35:00,77.35,77.43,77.35,77.41,4110.32990805841,56.4343,56.4926,56.4343,56.478,4110.3299
2012-09-06 12:40:00,77.41,77.42,77.33,77.33,11465.657111952409,56.478,56.4853,56.4197,56.4197,11465.6571
2012-09-06 12:45:00,77.34,77.37,77.26,77.28,8004.326663061114,56.427,56.4489,56.3686,56.3832,8004.3267
2012-09-06 12:50:00,77.27,77.35,77.26,77.3,7355.327203893997,56.3759,56.4343,56.3686,56.3978,7355.3272
2012-09-06 12:55:00,77.3,77.32,77.27,77.29,5516.495402920497,56.3978,56.4124,56.3759,56.3905,5516.4954
2012-09-06 13:00:00,77.28,77.32,77.27,77.3,5949.161709031909,56.3832,56.4124,56.3759,56.3978,5949.1617
2012-09-06 13:05:00,77.26,77.33,77.26,77.29,11249.3239588967,56.3686,56.4197,56.3686,56.3905,11249.324
2012-09-06 13:10:00,77.27,77.36,77.27,77.36,6489.994591671173,56.3759,56.4416,56.3759,56.4416,6489.9946
2012-09-06 13:15:00,77.35,77.36,77.27,77.29,8112.493239588966,56.4343,56.4416,56.3759,56.3905,8112.4932
2012-09-06 13:20:00,77.29,77.33,77.29,77.33,3244.9972958355866,56.3905,56.4197,56.3905,56.4197,3244.9973
2012-09-06 13:25:00,77.32,77.36,77.27,77.31,24770.14602487831,56.4124,56.4416,56.3759,56.4051,24770.146
2012-09-06 13:30:00,77.31,77.35,77.29,77.32,14602.48783126014,56.4051,56.4343,56.3905,56.4124,14602.4878
2012-09-06 13:35:00,77.32,77.4,77.32,77.4,12114.656571119524,56.4124,56.4707,56.4124,56.4707,12114.6566
2012-09-06 13:40:00,77.38,77.45,77.37,77.45,8112.493239588966,56.4562,56.5072,56.4489,56.5072,8112.4932
2012-09-06 13:45:00,77.44,77.47,77.43,77.45,7787.993510005408,56.4999,56.5218,56.4926,56.5072,7787.9935
2012-09-06 13:50:00,77.45,77.54,77.45,77.48,16549.486208761493,56.5072,56.5729,56.5072,56.5291,16549.4862
2012-09-06 13:55:00,77.5,77.53,77.47,77.48,14169.821525148727,56.5437,56.5656,56.5218,56.5291,14169.8215
2012-09-06 14:00:00,77.46,77.5,77.44,77.45,8112.493239588966,56.5145,56.5437,56.4999,56.5072,8112.4932
2012-09-06 14:05:00,77.45,77.45,77.31,77.31,12222.823147647376,56.5072,56.5072,56.4051,56.4051,12222.8231
2012-09-06 14:10:00,77.31,77.34,77.29,77.33,10600.324499729582,56.4051,56.427,56.3905,56.4197,10600.3245
2012-09-06 14:15:00,77.33,77.35,77.31,77.31,3244.9972958355866,56.4197,56.4343,56.4051,56.4051,3244.9973
2012-09-06 14:20:00,77.33,77.34,77.32,77.34,2920.497566252028,56.4197,56.427,56.4124,56.427,2920.4976
2012-09-06 14:25:00,77.34,77.38,77.33,77.35,6057.328285559762,56.427,56.4562,56.4197,56.4343,6057.3283
2012-09-06 14:30:00,77.36,77.36,77.3,77.3,3244.9972958355866,56.4416,56.4416,56.3978,56.3978,3244.9973
2012-09-06 14:35:00,77.3,77.31,77.24,77.24,5949.161709031909,56.3978,56.4051,56.354,56.354,5949.1617
2012-09-06 14:40:00,77.25,77.29,77.2,77.29,5732.828555976204,56.3613,56.3905,56.3248,56.3905,5732.8286
2012-09-06 14:45:00,77.29,77.29,77.24,77.26,5949.161709031909,56.3905,56.3905,56.354,56.3686,5949.1617
2012-09-06 14:50:00,77.28,77.29,77.22,77.24,8545.159545700379,56.3832,56.3905,56.3394,56.354,8545.1595
2012-09-06 14:55:00,77.24,77.25,77.19,77.2,10924.824229313142,56.354,56.3613,56.3175,56.3248,10924.8242
2012-09-06 15:00:00,77.2,77.2,77.14,77.15,8869.659275283937,56.3248,56.3248,56.2811,56.2884,8869.6593
2012-09-06 15:05:00,77.15,77.18,77.13,77.13,5191.995673336939,56.2884,56.3102,56.2738,56.2738,5191.9957
2012-09-06 15:10:00,77.13,77.14,77.09,77.09,9951.325040562466,56.2738,56.2811,56.2446,56.2446,9951.325
2012-09-06 15:15:00,77.09,77.18,77.08,77.12,12330.98972417523,56.2446,56.3102,56.2373,56.2665,12330.9897
2012-09-06 15:20:00,77.12,77.12,77.06,77.06,8220.65981611682,56.2665,56.2665,56.2227,56.2227,8220.6598
2012-09-06 15:25:00,77.05,77.08,77.02,77.04,15143.320713899404,56.2154,56.2373,56.1935,56.2081,15143.3207
2012-09-06 15:30:00,77.04,77.15,77.04,77.12,20659.8161168199,56.2081,56.2884,56.2081,56.2665,20659.8161
2012-09-06 15:35:00,77.12,77.2,77.11,77.14,22714.981070849102,56.2665,56.3248,56.2592,56.2811,22714.9811
2012-09-06 15:40:00,77.14,77.16,77.1,77.11,21633.315305570577,56.2811,56.2956,56.2519,56.2592,21633.3153
2012-09-06 15:45:00,77.11,77.18,77.11,77.18,22498.6479177934,56.2592,56.3102,56.2592,56.3102,22498.6479
2012-09-06 15:50:00,77.18,77.2,77.11,77.15,38182.80151433207,56.3102,56.3248,56.2592,56.2884,38182.8015
2012-09-06 15:55:00,77.14,77.26,77.13,77.22,59924.2833964305,56.2811,56.3686,56.2738,56.3394,59924.2834
2012-09-07 09:30:00,77.39,77.64,77.35,77.52,17739.318550567874,56.4635,56.6459,56.4343,56.5583,17739.3186
2012-09-07 09:35:00,77.56,77.68,77.52,77.63,8653.32612222823,56.5875,56.675,56.5583,56.6386,8653.3261
2012-09-07 09:40:00,77.56,77.81,77.55,77.72,10059.491617090318,56.5875,56.7699,56.5802,56.7042,10059.4916
2012-09-07 09:45:00,77.72,77.75,77.45,77.53,19902.65008112493,56.7042,56.7261,56.5072,56.5656,19902.6501
2012-09-07 09:50:00,77.55,77.55,77.44,77.45,16982.152514872905,56.5802,56.5802,56.4999,56.5072,16982.1525
2012-09-07 09:55:00,77.45,77.45,77.2,77.24,41968.63169280692,56.5072,56.5072,56.3248,56.354,41968.6317
2012-09-07 10:00:00,77.25,77.25,77.13,77.2,22390.48134126555,56.3613,56.3613,56.2738,56.3248,22390.4813
2012-09-07 10:05:00,77.23,77.33,77.21,77.29,6598.161168199026,56.3467,56.4197,56.3321,56.3905,6598.1612
2012-09-07 10:10:00,77.33,77.43,77.31,77.39,34072.47160627366,56.4197,56.4926,56.4051,56.4635,34072.4716
2012-09-07 10:15:00,77.39,77.41,77.29,77.34,21308.81557598702,56.4635,56.478,56.3905,56.427,21308.8156
2012-09-07 10:20:00,77.31,77.37,77.31,77.35,4218.496484586262,56.4051,56.4489,56.4051,56.4343,4218.4965
2012-09-07 10:25:00,77.37,77.43,77.3,77.43,12979.989183342346,56.4489,56.4926,56.3978,56.4926,12979.9892
2012-09-07 10:30:00,77.4,77.43,77.24,77.25,26392.644672796105,56.4707,56.4926,56.354,56.3613,26392.6447
2012-09-07 10:35:00,77.24,77.25,77.1,77.1,13304.488912925906,56.354,56.3613,56.2519,56.2519,13304.4889
2012-09-07 10:40:00,77.1,77.13,77.04,77.08,15251.487290427258,56.2519,56.2738,56.2081,56.2373,15251.4873
2012-09-07 10:45:00,77.06,77.09,76.97,76.99,18712.81773931855,56.2227,56.2446,56.157,56.1716,18712.8177
2012-09-07 10:50:00,76.98,77.06,76.96,76.97,30935.640886965928,56.1643,56.2227,56.1497,56.157,30935.6409
2012-09-07 10:55:00,76.98,77.08,76.96,77.04,15900.486749594374,56.1643,56.2373,56.1497,56.2081,15900.4867
2012-09-07 11:00:00,77.06,77.07,76.96,77.07,16873.98593834505,56.2227,56.23,56.1497,56.23,16873.9859
2012-09-07 11:05:00,77.06,77.14,77.03,77.1,6381.828015143321,56.2227,56.2811,56.2008,56.2519,6381.828
2012-09-07 11:10:00,77.12,77.17,77.1,77.17,6814.494321254732,56.2665,56.3029,56.2519,56.3029,6814.4943
2012-09-07 11:15:00,77.16,77.16,77.07,77.08,6057.328285559762,56.2956,56.2956,56.23,56.2373,6057.3283
2012-09-07 11:20:00,77.08,77.08,77.02,77.05,8220.65981611682,56.2373,56.2373,56.1935,56.2154,8220.6598
2012-09-07 11:25:00,77.04,77.05,76.97,76.97,11141.157382368849,56.2081,56.2154,56.157,56.157,11141.1574
2012-09-07 11:30:00,77.0,77.02,76.98,77.01,3244.9972958355866,56.1789,56.1935,56.1643,56.1862,3244.9973
2012-09-07 11:35:00,76.99,77.0,76.92,76.92,7030.8274743104375,56.1716,56.1789,56.1205,56.1205,7030.8275
2012-09-07 11:40:00,76.93,76.97,76.92,76.96,7679.826933477555,56.1278,56.157,56.1205,56.1497,7679.8269
2012-09-07 11:45:00,76.95,76.97,76.94,76.94,6057.328285559762,56.1424,56.157,56.1351,56.1351,6057.3283
2012-09-07 11:50:00,76.93,76.98,76.9,76.91,14710.654407787992,56.1278,56.1643,56.106,56.1132,14710.6544
2012-09-07 11:55:00,76.92,76.94,76.9,76.94,9194.159004867495,56.1205,56.1351,56.106,56.1351,9194.159
2012-09-07 12:00:00,76.94,76.98,76.93,76.97,9085.992428339645,56.1351,56.1643,56.1278,56.157,9085.9924
2012-09-07 12:05:00,76.97,77.0,76.96,76.99,12547.322877230936,56.157,56.1789,56.1497,56.1716,12547.3229
2012-09-07 12:10:00,76.99,76.99,76.93,76.96,7463.49378042185,56.1716,56.1716,56.1278,56.1497,7463.4938
2012-09-07 12:15:00,76.95,76.97,76.93,76.95,5191.995673336939,56.1424,56.157,56.1278,56.1424,5191.9957
2012-09-07 12:20:00,76.92,76.95,76.91,76.93,8545.159545700379,56.1205,56.1424,56.1132,56.1278,8545.1595
2012-09-07 12:25:00,76.93,76.94,76.85,76.85,9410.4921579232,56.1278,56.1351,56.0695,56.0695,9410.4922
2012-09-07 12:30:00,76.86,76.92,76.84,76.92,8220.65981611682,56.0768,56.1205,56.0622,56.1205,8220.6598
2012-09-07 12:35:00,76.91,76.92,76.86,76.87,5732.828555976204,56.1132,56.1205,56.0768,56.0841,5732.8286
2012-09-07 12:40:00,76.87,76.95,76.87,76.95,6706.327744726879,56.0841,56.1424,56.0841,56.1424,6706.3277
2012-09-07 12:45:00,76.95,77.01,76.95,77.0,6273.661438615468,56.1424,56.1862,56.1424,56.1789,6273.6614
2012-09-07 12:50:00,76.99,77.02,76.98,77.0,6598.161168199026,56.1716,56.1935,56.1643,56.1789,6598.1612
2012-09-07 12:55:00,76.99,77.02,76.99,77.02,3893.996755002704,56.1716,56.1935,56.1716,56.1935,3893.9968
2012-09-07 13:00:00,77.02,77.16,77.01,77.16,6273.661438615468,56.1935,56.2956,56.1862,56.2956,6273.6614
2012-09-07 13:05:00,77.15,77.19,77.14,77.18,6706.327744726879,56.2884,56.3175,56.2811,56.3102,6706.3277
2012-09-07 13:10:00,77.18,77.23,77.18,77.21,6814.494321254732,56.3102,56.3467,56.3102,56.3321,6814.4943
2012-09-07 13:15:00,77.22,77.24,77.2,77.24,5083.829096809086,56.3394,56.354,56.3248,56.354,5083.8291
2012-09-07 13:20:00,77.28,77.28,77.17,77.21,19253.65062195781,56.3832,56.3832,56.3029,56.3321,19253.6506
2012-09-07 13:25:00,77.21,77.23,77.18,77.18,8761.492698756085,56.3321,56.3467,56.3102,56.3102,8761.4927
2012-09-07 13:30:00,77.18,77.2,77.13,77.17,7247.160627366144,56.3102,56.3248,56.2738,56.3029,7247.1606
2012-09-07 13:35:00,77.16,77.18,77.13,77.16,3028.664142779881,56.2956,56.3102,56.2738,56.2956,3028.6641
2012-09-07 13:40:00,77.14,77.14,77.08,77.11,6381.828015143321,56.2811,56.2811,56.2373,56.2592,6381.828
2012-09-07 13:45:00,77.11,77.12,77.09,77.09,2487.8312601406165,56.2592,56.2665,56.2446,56.2446,2487.8313
2012-09-07 13:50:00,77.09,77.12,77.08,77.08,7030.8274743104375,56.2446,56.2665,56.2373,56.2373,7030.8275
2012-09-07 13:55:00,77.08,77.08,77.01,77.01,7679.826933477555,56.2373,56.2373,56.1862,56.1862,7679.8269
2012-09-07 14:00:00,77.04,77.06,77.01,77.04,4975.662520281233,56.2081,56.2227,56.1862,56.2081,4975.6625
2012-09-07 14:05:00,77.06,77.08,77.04,77.08,7030.8274743104375,56.2227,56.2373,56.2081,56.2373,7030.8275
2012-09-07 14:10:00,77.06,77.09,77.05,77.07,11249.3239588967,56.2227,56.2446,56.2154,56.23,11249.324
2012-09-07 14:15:00,77.07,77.09,77.03,77.09,7679.826933477555,56.23,56.2446,56.2008,56.2446,7679.8269
2012-09-07 14:20:00,77.13,77.22,77.13,77.21,13088.1557598702,56.2738,56.3394,56.2738,56.3321,13088.1558
2012-09-07 14:25:00,77.21,77.25,77.19,77.23,6489.994591671173,56.3321,56.3613,56.3175,56.3467,6489.9946
2012-09-07 14:30:00,77.21,77.26,77.21,77.25,5300.162249864791,56.3321,56.3686,56.3321,56.3613,5300.1622
2012-09-07 14:35:00,77.25,77.27,77.25,77.26,7896.160086533261,56.3613,56.3759,56.3613,56.3686,7896.1601
2012-09-07 14:40:00,77.26,77.27,77.24,77.25,3785.830178474851,56.3686,56.3759,56.354,56.3613,3785.8302
2012-09-07 14:45:00,77.22,77.28,77.22,77.26,6598.161168199026,56.3394,56.3832,56.3394,56.3686,6598.1612
2012-09-07 14:50:00,77.28,77.31,77.28,77.29,5408.328826392644,56.3832,56.4051,56.3832,56.3905,5408.3288
2012-09-07 14:55:00,77.3,77.32,77.28,77.29,6598.161168199026,56.3978,56.4124,56.3832,56.3905,6598.1612
2012-09-07 15:00:00,77.31,77.33,77.28,77.3,4867.49594375338,56.4051,56.4197,56.3832,56.3978,4867.4959
2012-09-07 15:05:00,77.3,77.32,77.29,77.31,4651.162790697675,56.3978,56.4124,56.3905,56.4051,4651.1628
2012-09-07 15:10:00,77.32,77.33,77.26,77.29,9085.992428339645,56.4124,56.4197,56.3686,56.3905,9085.9924
2012-09-07 15:15:00,77.3,77.3,77.26,77.28,5732.828555976204,56.3978,56.3978,56.3686,56.3832,5732.8286
2012-09-07 15:20:00,77.27,77.27,77.2,77.22,6706.327744726879,56.3759,56.3759,56.3248,56.3394,6706.3277
2012-09-07 15:25:00,77.21,77.21,77.16,77.17,6922.660897782585,56.3321,56.3321,56.2956,56.3029,6922.6609
2012-09-07 15:30:00,77.19,77.2,77.13,77.13,12330.98972417523,56.3175,56.3248,56.2738,56.2738,12330.9897
2012-09-07 15:35:00,77.13,77.15,77.07,77.09,24229.313142239047,56.2738,56.2884,56.23,56.2446,24229.3131
2012-09-07 15:40:00,77.09,77.14,77.09,77.12,18280.15143320714,56.2446,56.2811,56.2446,56.2665,18280.1514
2012-09-07 15:45:00,77.13,77.32,77.12,77.31,28447.80962682531,56.2738,56.4124,56.2665,56.4051,28447.8096
2012-09-07 15:50:00,77.31,77.33,77.23,77.24,30394.808004326664,56.4051,56.4197,56.3467,56.354,30394.808
2012-09-07 15:55:00,77.25,77.3,77.22,77.3,57544.61871281774,56.3613,56.3978,56.3394,56.3978,57544.6187
2012-09-10 09:30:00,77.24,77.33,77.11,77.31,9194.159004867495,56.354,56.4197,56.2592,56.4051,9194.159
2012-09-10 09:35:00,77.23,77.24,77.08,77.09,3569.4970254191453,56.3467,56.354,56.2373,56.2446,3569.497
2012-09-10 09:40:00,77.09,77.1,76.96,77.05,7247.160627366144,56.2446,56.2519,56.1497,56.2154,7247.1606
2012-09-10 09:45:00,77.04,77.42,77.04,77.39,7247.160627366144,56.2081,56.4853,56.2081,56.4635,7247.1606
2012-09-10 09:50:00,77.38,77.42,77.29,77.4,7571.660356949702,56.4562,56.4853,56.3905,56.4707,7571.6604
2012-09-10 09:55:00,77.42,77.56,77.37,77.45,7030.8274743104375,56.4853,56.5875,56.4489,56.5072,7030.8275
2012-09-10 10:00:00,77.47,77.54,77.43,77.49,6273.661438615468,56.5218,56.5729,56.4926,56.5364,6273.6614
2012-09-10 10:05:00,77.47,77.52,77.41,77.46,10383.991346673878,56.5218,56.5583,56.478,56.5145,10383.9913
2012-09-10 10:10:00,77.45,77.5,77.43,77.46,17090.319091400757,56.5072,56.5437,56.4926,56.5145,17090.3191
2012-09-10 10:15:00,77.46,77.49,77.42,77.47,19794.48350459708,56.5145,56.5364,56.4853,56.5218,19794.4835
2012-09-10 10:20:00,77.46,77.57,77.41,77.54,9626.825310978908,56.5145,56.5948,56.478,56.5729,9626.8253
2012-09-10 10:25:00,77.57,77.61,77.53,77.57,9085.992428339645,56.5948,56.624,56.5656,56.5948,9085.9924
2012-09-10 10:30:00,77.57,77.58,77.51,77.55,4326.663061114115,56.5948,56.6021,56.551,56.5802,4326.6631
2012-09-10 10:35:00,77.55,77.59,77.5,77.51,6489.994591671173,56.5802,56.6094,56.5437,56.551,6489.9946
2012-09-10 10:40:00,77.56,77.56,77.47,77.48,7030.8274743104375,56.5875,56.5875,56.5218,56.5291,7030.8275
2012-09-10 10:45:00,77.47,77.51,77.42,77.42,8436.992969172525,56.5218,56.551,56.4853,56.4853,8436.993
2012-09-10 10:50:00,77.41,77.49,77.4,77.48,8112.493239588966,56.478,56.5364,56.4707,56.5291,8112.4932
2012-09-10 10:55:00,77.47,77.55,77.46,77.46,9302.32558139535,56.5218,56.5802,56.5145,56.5145,9302.3256
2012-09-10 11:00:00,77.46,77.47,77.38,77.41,6598.161168199026,56.5145,56.5218,56.4562,56.478,6598.1612
2012-09-10 11:05:00,77.42,77.45,77.39,77.42,4326.663061114115,56.4853,56.5072,56.4635,56.4853,4326.6631
2012-09-10 11:10:00,77.43,77.46,77.4,77.45,5949.161709031909,56.4926,56.5145,56.4707,56.5072,5949.1617
2012-09-10 11:15:00,77.46,77.51,77.46,77.49,4110.32990805841,56.5145,56.551,56.5145,56.5364,4110.3299
2012-09-10 11:20:00,77.49,77.49,77.42,77.45,26392.644672796105,56.5364,56.5364,56.4853,56.5072,26392.6447
2012-09-10 11:25:00,77.45,77.45,77.38,77.4,6273.661438615468,56.5072,56.5072,56.4562,56.4707,6273.6614
2012-09-10 11:30:00,77.42,77.44,77.38,77.43,5840.995132504056,56.4853,56.4999,56.4562,56.4926,5840.9951
2012-09-10 11:35:00,77.44,77.55,77.4,77.55,7463.49378042185,56.4999,56.5802,56.4707,56.5802,7463.4938
2012-09-10 11:40:00,77.53,77.55,77.51,77.55,5191.995673336939,56.5656,56.5802,56.551,56.5802,5191.9957
2012-09-10 11:45:00,77.55,77.55,77.46,77.47,3461.3304488912927,56.5802,56.5802,56.5145,56.5218,3461.3304
2012-09-10 11:50:00,77.46,77.48,77.45,77.46,4867.49594375338,56.5145,56.5291,56.5072,56.5145,4867.4959
2012-09-10 11:55:00,77.47,77.47,77.4,77.4,5516.495402920497,56.5218,56.5218,56.4707,56.4707,5516.4954
2012-09-10 12:00:00,77.39,77.43,77.38,77.4,4110.32990805841,56.4635,56.4926,56.4562,56.4707,4110.3299
2012-09-10 12:05:00,77.4,77.47,77.4,77.45,13088.1557598702,56.4707,56.5218,56.4707,56.5072,13088.1558
2012-09-10 12:10:00,77.45,77.47,77.44,77.47,3569.4970254191453,56.5072,56.5218,56.4999,56.5218,3569.497
2012-09-10 12:15:00,77.48,77.5,77.45,77.46,3136.830719307734,56.5291,56.5437,56.5072,56.5145,3136.8307
2012-09-10 12:20:00,77.45,77.45,77.38,77.38,2704.164413196322,56.5072,56.5072,56.4562,56.4562,2704.1644
2012-09-10 12:25:00,77.36,77.36,77.33,77.34,2920.497566252028,56.4416,56.4416,56.4197,56.427,2920.4976
2012-09-10 12:30:00,77.33,77.36,77.33,77.34,3893.996755002704,56.4197,56.4416,56.4197,56.427,3893.9968
2012-09-10 12:35:00,77.35,77.41,77.35,77.4,2379.6646836127634,56.4343,56.478,56.4343,56.4707,2379.6647
2012-09-10 12:40:00,77.41,77.43,77.4,77.42,3136.830719307734,56.478,56.4926,56.4707,56.4853,3136.8307
2012-09-10 12:45:00,77.44,77.45,77.43,77.45,2595.997836668469,56.4999,56.5072,56.4926,56.5072,2595.9978
2012-09-10 12:50:00,77.45,77.46,77.43,77.46,2163.3315305570577,56.5072,56.5145,56.4926,56.5145,2163.3315
2012-09-10 12:55:00,77.45,77.45,77.42,77.44,4542.9962141698215,56.5072,56.5072,56.4853,56.4999,4542.9962
2012-09-10 13:00:00,77.45,77.45,77.39,77.41,3136.830719307734,56.5072,56.5072,56.4635,56.478,3136.8307
2012-09-10 13:05:00,77.38,77.42,77.38,77.42,1297.9989183342348,56.4562,56.4853,56.4562,56.4853,1297.9989
2012-09-10 13:10:00,77.42,77.45,77.4,77.44,3461.3304488912927,56.4853,56.5072,56.4707,56.4999,3461.3304
2012-09-10 13:15:00,77.45,77.45,77.42,77.42,4759.329367225527,56.5072,56.5072,56.4853,56.4853,4759.3294
2012-09-10 13:20:00,77.42,77.44,77.41,77.43,8112.493239588966,56.4853,56.4999,56.478,56.4926,8112.4932
2012-09-10 13:25:00,77.43,77.46,77.43,77.44,8545.159545700379,56.4926,56.5145,56.4926,56.4999,8545.1595
2012-09-10 13:30:00,77.45,77.45,77.42,77.44,6057.328285559762,56.5072,56.5072,56.4853,56.4999,6057.3283
2012-09-10 13:35:00,77.44,77.44,77.37,77.37,2812.330989724175,56.4999,56.4999,56.4489,56.4489,2812.331
2012-09-10 13:40:00,77.4,77.4,77.34,77.37,7138.994050838291,56.4707,56.4707,56.427,56.4489,7138.9941
2012-09-10 13:45:00,77.36,77.37,77.33,77.33,2595.997836668469,56.4416,56.4489,56.4197,56.4197,2595.9978
2012-09-10 13:50:00,77.33,77.38,77.33,77.37,7355.327203893997,56.4197,56.4562,56.4197,56.4489,7355.3272
2012-09-10 13:55:00,77.4,77.41,77.35,77.35,6057.328285559762,56.4707,56.478,56.4343,56.4343,6057.3283
2012-09-10 14:00:00,77.36,77.41,77.35,77.38,8977.82585181179,56.4416,56.478,56.4343,56.4562,8977.8259
2012-09-10 14:05:00,77.38,77.39,77.34,77.34,6922.660897782585,56.4562,56.4635,56.427,56.427,6922.6609
2012-09-10 14:10:00,77.34,77.34,77.32,77.33,8328.826392644673,56.427,56.427,56.4124,56.4197,8328.8264
2012-09-10 14:15:00,77.32,77.35,77.31,77.33,6706.327744726879,56.4124,56.4343,56.4051,56.4197,6706.3277
2012-09-10 14:20:00,77.33,77.34,77.3,77.32,10383.991346673878,56.4197,56.427,56.3978,56.4124,10383.9913
2012-09-10 14:25:00,77.32,77.33,77.31,77.32,4975.662520281233,56.4124,56.4197,56.4051,56.4124,4975.6625
2012-09-10 14:30:00,77.32,77.34,77.31,77.33,11465.657111952409,56.4124,56.427,56.4051,56.4197,11465.6571
2012-09-10 14:35:00,77.34,77.35,77.25,77.25,8004.326663061114,56.427,56.4343,56.3613,56.3613,8004.3267
2012-09-10 14:40:00,77.25,77.26,77.19,77.23,15143.320713899404,56.3613,56.3686,56.3175,56.3467,15143.3207
2012-09-10 14:45:00,77.23,77.26,77.21,77.25,8869.659275283937,56.3467,56.3686,56.3321,56.3613,8869.6593
2012-09-10 14:50:00,77.24,77.25,77.19,77.25,14710.654407787992,56.354,56.3613,56.3175,56.3613,14710.6544
2012-09-10 14:55:00,77.25,77.28,77.23,77.26,9302.32558139535,56.3613,56.3832,56.3467,56.3686,9302.3256
2012-09-10 15:00:00,77.26,77.29,77.25,77.26,9302.32558139535,56.3686,56.3905,56.3613,56.3686,9302.3256
2012-09-10 15:05:00,77.25,77.27,77.24,77.25,8545.159545700379,56.3613,56.3759,56.354,56.3613,8545.1595
2012-09-10 15:10:00,77.24,77.25,77.15,77.15,11357.490535424551,56.354,56.3613,56.2884,56.2884,11357.4905
2012-09-10 15:15:00,77.14,77.17,77.09,77.14,18171.98485667929,56.2811,56.3029,56.2446,56.2811,18171.9849
2012-09-10 15:20:00,77.13,77.19,77.1,77.18,13845.32179556517,56.2738,56.3175,56.2519,56.3102,13845.3218
2012-09-10 15:25:00,77.19,77.21,77.17,77.17,11573.82368848026,56.3175,56.3321,56.3029,56.3029,11573.8237
2012-09-10 15:30:00,77.18,77.2,77.12,77.12,15251.487290427258,56.3102,56.3248,56.2665,56.2665,15251.4873
2012-09-10 15:35:00,77.12,77.13,77.08,77.08,13412.655489453758,56.2665,56.2738,56.2373,56.2373,13412.6555
2012-09-10 15:40:00,77.08,77.08,77.01,77.05,18063.81828015144,56.2373,56.2373,56.1862,56.2154,18063.8183
2012-09-10 15:45:00,77.04,77.04,76.94,76.97,31260.140616549485,56.2081,56.2081,56.1351,56.157,31260.1406
2012-09-10 15:50:00,76.97,77.01,76.96,76.99,29745.808545159543,56.157,56.1862,56.1497,56.1716,29745.8085
2012-09-10 15:55:00,76.99,76.99,76.92,76.92,58409.95132504056,56.1716,56.1716,56.1205,56.1205,58409.9513
2012-09-11 09:30:00,77.15,77.26,77.04,77.26,20227.14981070849,56.2884,56.3686,56.2081,56.3686,20227.1498
2012-09-11 09:35:00,77.23,77.37,77.2,77.35,5516.495402920497,56.3467,56.4489,56.3248,56.4343,5516.4954
2012-09-11 09:40:00,77.34,77.45,77.27,77.27,7030.8274743104375,56.427,56.5072,56.3759,56.3759,7030.8275
2012-09-11 09:45:00,77.25,77.25,77.17,77.2,8545.159545700379,56.3613,56.3613,56.3029,56.3248,8545.1595
2012-09-11 09:50:00,77.22,77.32,77.2,77.28,5516.495402920497,56.3394,56.4124,56.3248,56.3832,5516.4954
2012-09-11 09:55:00,77.28,77.29,77.16,77.19,15792.320173066522,56.3832,56.3905,56.2956,56.3175,15792.3202
2012-09-11 10:00:00,77.21,77.23,77.1,77.13,7138.994050838291,56.3321,56.3467,56.2519,56.2738,7138.9941
2012-09-11 10:05:00,77.11,77.16,77.08,77.08,6165.494862087615,56.2592,56.2956,56.2373,56.2373,6165.4949
2012-09-11 10:10:00,77.09,77.18,77.09,77.13,12114.656571119524,56.2446,56.3102,56.2446,56.2738,12114.6566
2012-09-11 10:15:00,77.13,77.17,77.09,77.13,5083.829096809086,56.2738,56.3029,56.2446,56.2738,5083.8291
2012-09-11 10:20:00,77.16,77.18,77.11,77.14,4651.162790697675,56.2956,56.3102,56.2592,56.2811,4651.1628
2012-09-11 10:25:00,77.17,77.19,77.15,77.19,2379.6646836127634,56.3029,56.3175,56.2884,56.3175,2379.6647
2012-09-11 10:30:00,77.2,77.21,77.18,77.2,3677.6636019469984,56.3248,56.3321,56.3102,56.3248,3677.6636
2012-09-11 10:35:00,77.2,77.3,77.2,77.27,4218.496484586262,56.3248,56.3978,56.3248,56.3759,4218.4965
2012-09-11 10:40:00,77.25,77.4,77.25,77.39,13520.82206598161,56.3613,56.4707,56.3613,56.4635,13520.8221
2012-09-11 10:45:00,77.36,77.5,77.36,77.45,12763.656030286642,56.4416,56.5437,56.4416,56.5072,12763.656
2012-09-11 10:50:00,77.47,77.56,77.45,77.54,14926.9875608437,56.5218,56.5875,56.5072,56.5729,14926.9876
2012-09-11 10:55:00,77.51,77.6,77.51,77.57,12979.989183342346,56.551,56.6167,56.551,56.5948,12979.9892
2012-09-11 11:00:00,77.57,77.66,77.57,77.6,16333.153055705789,56.5948,56.6604,56.5948,56.6167,16333.1531
2012-09-11 11:05:00,77.62,77.74,77.58,77.71,17198.48566792861,56.6313,56.7188,56.6021,56.6969,17198.4857
2012-09-11 11:10:00,77.71,77.75,77.68,77.73,6598.161168199026,56.6969,56.7261,56.675,56.7115,6598.1612
2012-09-11 11:15:00,77.72,77.8,77.69,77.8,5300.162249864791,56.7042,56.7626,56.6823,56.7626,5300.1622
2012-09-11 11:20:00,77.81,77.86,77.77,77.86,5840.995132504056,56.7699,56.8064,56.7407,56.8064,5840.9951
2012-09-11 11:25:00,77.86,77.92,77.85,77.89,25419.145484045428,56.8064,56.8501,56.7991,56.8283,25419.1455
2012-09-11 11:30:00,77.89,77.9,77.85,77.89,4110.32990805841,56.8283,56.8355,56.7991,56.8283,4110.3299
2012-09-11 11:35:00,77.89,77.93,77.87,77.87,7787.993510005408,56.8283,56.8574,56.8137,56.8137,7787.9935
2012-09-11 11:40:00,77.88,77.92,77.86,77.88,4542.9962141698215,56.821,56.8501,56.8064,56.821,4542.9962
2012-09-11 11:45:00,77.89,77.94,77.88,77.94,7463.49378042185,56.8283,56.8647,56.821,56.8647,7463.4938
2012-09-11 11:50:00,77.93,77.97,77.9,77.9,13628.988642509465,56.8574,56.8866,56.8355,56.8355,13628.9886
2012-09-11 11:55:00,77.92,77.94,77.89,77.94,10600.324499729582,56.8501,56.8647,56.8283,56.8647,10600.3245
2012-09-11 12:00:00,77.94,77.94,77.9,77.92,17090.319091400757,56.8647,56.8647,56.8355,56.8501,17090.3191
2012-09-11 12:05:00,77.92,77.92,77.87,77.87,25959.97836668469,56.8501,56.8501,56.8137,56.8137,25959.9784
2012-09-11 12:10:00,77.88,77.89,77.73,77.73,11032.990805840996,56.821,56.8283,56.7115,56.7115,11032.9908
2012-09-11 12:15:00,77.75,77.77,77.71,77.71,3353.16387236344,56.7261,56.7407,56.6969,56.6969,3353.1639
2012-09-11 12:20:00,77.73,77.76,77.71,77.74,2812.330989724175,56.7115,56.7334,56.6969,56.7188,2812.331
2012-09-11 12:25:00,77.72,77.77,77.72,77.77,4975.662520281233,56.7042,56.7407,56.7042,56.7407,4975.6625
2012-09-11 12:30:00,77.78,77.83,77.76,77.81,6598.161168199026,56.748,56.7845,56.7334,56.7699,6598.1612
2012-09-11 12:35:00,77.81,77.84,77.79,77.84,7571.660356949702,56.7699,56.7918,56.7553,56.7918,7571.6604
2012-09-11 12:40:00,77.83,77.86,77.82,77.86,4542.9962141698215,56.7845,56.8064,56.7772,56.8064,4542.9962
2012-09-11 12:45:00,77.86,77.86,77.78,77.8,7571.660356949702,56.8064,56.8064,56.748,56.7626,7571.6604
2012-09-11 12:50:00,77.79,77.79,77.74,77.77,3028.664142779881,56.7553,56.7553,56.7188,56.7407,3028.6641
2012-09-11 12:55:00,77.78,77.83,77.77,77.83,2595.997836668469,56.748,56.7845,56.7407,56.7845,2595.9978
2012-09-11 13:00:00,77.8,77.85,77.8,77.83,3028.664142779881,56.7626,56.7991,56.7626,56.7845,3028.6641
2012-09-11 13:05:00,77.83,77.83,77.78,77.78,9843.158464034614,56.7845,56.7845,56.748,56.748,9843.1585
2012-09-11 13:10:00,77.81,77.83,77.79,77.81,4326.663061114115,56.7699,56.7845,56.7553,56.7699,4326.6631
2012-09-11 13:15:00,77.81,77.85,77.81,77.85,2487.8312601406165,56.7699,56.7991,56.7699,56.7991,2487.8313
2012-09-11 13:20:00,77.86,77.86,77.8,77.82,9410.4921579232,56.8064,56.8064,56.7626,56.7772,9410.4922
2012-09-11 13:25:00,77.82,77.82,77.74,77.76,3569.4970254191453,56.7772,56.7772,56.7188,56.7334,3569.497
2012-09-11 13:30:00,77.74,77.75,77.72,77.75,7571.660356949702,56.7188,56.7261,56.7042,56.7261,7571.6604
2012-09-11 13:35:00,77.73,77.75,77.71,77.73,2812.330989724175,56.7115,56.7261,56.6969,56.7115,2812.331
2012-09-11 13:40:00,77.71,77.74,77.68,77.73,7571.660356949702,56.6969,56.7188,56.675,56.7115,7571.6604
2012-09-11 13:45:00,77.69,77.71,77.66,77.68,13520.82206598161,56.6823,56.6969,56.6604,56.675,13520.8221
2012-09-11 13:50:00,77.65,77.68,77.64,77.66,3677.6636019469984,56.6531,56.675,56.6459,56.6604,3677.6636
2012-09-11 13:55:00,77.66,77.7,77.63,77.7,4434.8296376419685,56.6604,56.6896,56.6386,56.6896,4434.8296
2012-09-11 14:00:00,77.69,77.75,77.68,77.73,9194.159004867495,56.6823,56.7261,56.675,56.7115,9194.159
2012-09-11 14:05:00,77.74,77.79,77.74,77.77,7463.49378042185,56.7188,56.7553,56.7188,56.7407,7463.4938
2012-09-11 14:10:00,77.76,77.79,77.74,77.77,3785.830178474851,56.7334,56.7553,56.7188,56.7407,3785.8302
2012-09-11 14:15:00,77.77,77.8,77.76,77.79,4542.9962141698215,56.7407,56.7626,56.7334,56.7553,4542.9962
2012-09-11 14:20:00,77.79,77.83,77.77,77.83,6598.161168199026,56.7553,56.7845,56.7407,56.7845,6598.1612
2012-09-11 14:25:00,77.83,77.87,77.81,77.85,5516.495402920497,56.7845,56.8137,56.7699,56.7991,5516.4954
2012-09-11 14:30:00,77.81,77.84,77.77,77.77,8112.493239588966,56.7699,56.7918,56.7407,56.7407,8112.4932
2012-09-11 14:35:00,77.77,77.78,77.72,77.74,4434.8296376419685,56.7407,56.748,56.7042,56.7188,4434.8296
2012-09-11 14:40:00,77.73,77.8,77.72,77.77,21741.48188209843,56.7115,56.7626,56.7042,56.7407,21741.4819
2012-09-11 14:45:00,77.76,77.78,77.62,77.65,5732.828555976204,56.7334,56.748,56.6313,56.6531,5732.8286
2012-09-11 14:50:00,77.63,77.69,77.63,77.66,8761.492698756085,56.6386,56.6823,56.6386,56.6604,8761.4927
2012-09-11 14:55:00,77.65,77.68,77.63,77.65,6489.994591671173,56.6531,56.675,56.6386,56.6531,6489.9946
2012-09-11 15:00:00,77.65,77.65,77.58,77.6,5949.161709031909,56.6531,56.6531,56.6021,56.6167,5949.1617
2012-09-11 15:05:00,77.6,77.68,77.6,77.61,10059.491617090318,56.6167,56.675,56.6167,56.624,10059.4916
2012-09-11 15:10:00,77.6,77.62,77.6,77.61,5408.328826392644,56.6167,56.6313,56.6167,56.624,5408.3288
2012-09-11 15:15:00,77.6,77.63,77.59,77.62,4542.9962141698215,56.6167,56.6386,56.6094,56.6313,4542.9962
2012-09-11 15:20:00,77.6,77.6,77.54,77.55,13196.322336398052,56.6167,56.6167,56.5729,56.5802,13196.3223
2012-09-11 15:25:00,77.54,77.55,77.5,77.51,17739.318550567874,56.5729,56.5802,56.5437,56.551,17739.3186
2012-09-11 15:30:00,77.49,77.58,77.49,77.58,14602.48783126014,56.5364,56.6021,56.5364,56.6021,14602.4878
2012-09-11 15:35:00,77.59,77.59,77.49,77.51,22390.48134126555,56.6094,56.6094,56.5364,56.551,22390.4813
2012-09-11 15:40:00,77.51,77.59,77.5,77.56,18820.984315846403,56.551,56.6094,56.5437,56.5875,18820.9843
2012-09-11 15:45:00,77.57,77.63,77.53,77.62,47268.79394267171,56.5948,56.6386,56.5656,56.6313,47268.7939
2012-09-11 15:50:00,77.61,77.63,77.58,77.62,34829.63764196863,56.624,56.6386,56.6021,56.6313,34829.6376
2012-09-11 15:55:00,77.62,77.65,77.6,77.63,58085.451595457,56.6313,56.6531,56.6167,56.6386,58085.4516
2012-09-12 09:30:00,77.66,77.82,77.65,77.69,15251.487290427258,56.6604,56.7772,56.6531,56.6823,15251.4873
2012-09-12 09:35:00,77.65,77.72,77.54,77.69,4651.162790697675,56.6531,56.7042,56.5729,56.6823,4651.1628
2012-09-12 09:40:00,77.67,77.67,77.54,77.59,14494.321254732287,56.6677,56.6677,56.5729,56.6094,14494.3213
2012-09-12 09:45:00,77.6,77.6,77.49,77.49,4542.9962141698215,56.6167,56.6167,56.5364,56.5364,4542.9962
2012-09-12 09:50:00,77.53,77.59,77.42,77.42,37641.968631692806,56.5656,56.6094,56.4853,56.4853,37641.9686
2012-09-12 09:55:00,77.37,77.37,77.3,77.34,5840.995132504056,56.4489,56.4489,56.3978,56.427,5840.9951
2012-09-12 10:00:00,77.33,77.36,77.21,77.27,8004.326663061114,56.4197,56.4416,56.3321,56.3759,8004.3267
2012-09-12 10:05:00,77.26,77.34,77.2,77.2,31151.974040021632,56.3686,56.427,56.3248,56.3248,31151.974
2012-09-12 10:10:00,77.24,77.32,77.2,77.24,9951.325040562466,56.354,56.4124,56.3248,56.354,9951.325
2012-09-12 10:15:00,77.24,77.29,77.16,77.23,25202.812330989724,56.354,56.3905,56.2956,56.3467,25202.8123
2012-09-12 10:20:00,77.24,77.29,77.2,77.24,29962.14169821525,56.354,56.3905,56.3248,56.354,29962.1417
2012-09-12 10:25:00,77.24,77.27,77.16,77.19,20876.14926987561,56.354,56.3759,56.2956,56.3175,20876.1493
2012-09-12 10:30:00,77.18,77.2,77.01,77.06,36452.13628988642,56.3102,56.3248,56.1862,56.2227,36452.1363
2012-09-12 10:35:00,77.06,77.15,77.01,77.09,22390.48134126555,56.2227,56.2884,56.1862,56.2446,22390.4813
2012-09-12 10:40:00,77.08,77.08,76.97,77.03,5624.66197944835,56.2373,56.2373,56.157,56.2008,5624.662
2012-09-12 10:45:00,77.0,77.03,76.88,76.94,12439.156300703082,56.1789,56.2008,56.0914,56.1351,12439.1563
2012-09-12 10:50:00,76.94,77.06,76.92,77.05,8328.826392644673,56.1351,56.2227,56.1205,56.2154,8328.8264
2012-09-12 10:55:00,77.05,77.16,77.05,77.09,2920.497566252028,56.2154,56.2956,56.2154,56.2446,2920.4976
2012-09-12 11:00:00,77.16,77.21,77.14,77.19,6273.661438615468,56.2956,56.3321,56.2811,56.3175,6273.6614
2012-09-12 11:05:00,77.18,77.23,77.16,77.2,4867.49594375338,56.3102,56.3467,56.2956,56.3248,4867.4959
2012-09-12 11:10:00,77.23,77.25,77.12,77.18,9085.992428339645,56.3467,56.3613,56.2665,56.3102,9085.9924
2012-09-12 11:15:00,77.17,77.33,77.15,77.33,5949.161709031909,56.3029,56.4197,56.2884,56.4197,5949.1617
2012-09-12 11:20:00,77.32,77.49,77.32,77.4,15575.987020010816,56.4124,56.5364,56.4124,56.4707,15575.987
2012-09-12 11:25:00,77.42,77.43,77.38,77.42,3353.16387236344,56.4853,56.4926,56.4562,56.4853,3353.1639
2012-09-12 11:30:00,77.47,77.56,77.46,77.52,11141.157382368849,56.5218,56.5875,56.5145,56.5583,11141.1574
2012-09-12 11:35:00,77.51,77.51,77.42,77.44,9518.658734451054,56.551,56.551,56.4853,56.4999,9518.6587
2012-09-12 11:40:00,77.45,77.48,77.32,77.32,26608.977825851813,56.5072,56.5291,56.4124,56.4124,26608.9778
2012-09-12 11:45:00,77.32,77.34,77.27,77.27,8220.65981611682,56.4124,56.427,56.3759,56.3759,8220.6598
2012-09-12 11:50:00,77.29,77.33,77.28,77.33,3028.664142779881,56.3905,56.4197,56.3832,56.4197,3028.6641
2012-09-12 11:55:00,77.33,77.33,77.2,77.28,8328.826392644673,56.4197,56.4197,56.3248,56.3832,8328.8264
2012-09-12 12:00:00,77.29,77.34,77.29,77.33,2055.164954029205,56.3905,56.427,56.3905,56.4197,2055.165
2012-09-12 12:05:00,77.34,77.34,77.11,77.12,12979.989183342346,56.427,56.427,56.2592,56.2665,12979.9892
2012-09-12 12:10:00,77.12,77.12,77.07,77.08,4867.49594375338,56.2665,56.2665,56.23,56.2373,4867.4959
2012-09-12 12:15:00,77.07,77.16,77.05,77.14,8977.82585181179,56.23,56.2956,56.2154,56.2811,8977.8259
2012-09-12 12:20:00,77.15,77.18,77.04,77.1,12006.489994591671,56.2884,56.3102,56.2081,56.2519,12006.49
2012-09-12 12:25:00,77.08,77.09,77.0,77.0,17414.818820984314,56.2373,56.2446,56.1789,56.1789,17414.8188
2012-09-12 12:30:00,77.02,77.04,76.96,76.96,17198.48566792861,56.1935,56.2081,56.1497,56.1497,17198.4857
2012-09-12 12:35:00,76.96,76.96,76.84,76.84,20876.14926987561,56.1497,56.1497,56.0622,56.0622,20876.1493
2012-09-12 12:40:00,76.85,76.89,76.82,76.83,7247.160627366144,56.0695,56.0987,56.0476,56.0549,7247.1606
2012-09-12 12:45:00,76.82,76.82,76.77,76.81,11249.3239588967,56.0476,56.0476,56.0111,56.0403,11249.324
2012-09-12 12:50:00,76.81,76.83,76.78,76.78,11681.990265008111,56.0403,56.0549,56.0184,56.0184,11681.9903
2012-09-12 12:55:00,76.78,76.84,76.77,76.84,5732.828555976204,56.0184,56.0622,56.0111,56.0622,5732.8286
2012-09-12 13:00:00,76.85,76.9,76.84,76.86,5840.995132504056,56.0695,56.106,56.0622,56.0768,5840.9951
2012-09-12 13:05:00,76.84,77.02,76.84,76.99,7787.993510005408,56.0622,56.1935,56.0622,56.1716,7787.9935
2012-09-12 13:10:00,76.96,76.98,76.88,76.88,6598.161168199026,56.1497,56.1643,56.0914,56.0914,6598.1612
2012-09-12 13:15:00,76.88,76.93,76.85,76.88,5624.66197944835,56.0914,56.1278,56.0695,56.0914,5624.662
2012-09-12 13:20:00,76.9,77.03,76.9,76.99,7571.660356949702,56.106,56.2008,56.106,56.1716,7571.6604
2012-09-12 13:25:00,76.98,76.99,76.93,76.99,5732.828555976204,56.1643,56.1716,56.1278,56.1716,5732.8286
2012-09-12 13:30:00,77.0,77.07,76.97,77.07,4975.662520281233,56.1789,56.23,56.157,56.23,4975.6625
2012-09-12 13:35:00,77.04,77.11,77.04,77.06,8653.32612222823,56.2081,56.2592,56.2081,56.2227,8653.3261
2012-09-12 13:40:00,77.02,77.17,77.02,77.17,5949.161709031909,56.1935,56.3029,56.1935,56.3029,5949.1617
2012-09-12 13:45:00,77.17,77.21,77.11,77.2,12763.656030286642,56.3029,56.3321,56.2592,56.3248,12763.656
2012-09-12 13:50:00,77.21,77.22,77.18,77.2,4218.496484586262,56.3321,56.3394,56.3102,56.3248,4218.4965
2012-09-12 13:55:00,77.17,77.22,77.17,77.21,2920.497566252028,56.3029,56.3394,56.3029,56.3321,2920.4976
2012-09-12 14:00:00,77.21,77.23,77.18,77.18,5732.828555976204,56.3321,56.3467,56.3102,56.3102,5732.8286
2012-09-12 14:05:00,77.2,77.23,77.18,77.23,6057.328285559762,56.3248,56.3467,56.3102,56.3467,6057.3283
2012-09-12 14:10:00,77.23,77.26,77.21,77.22,5840.995132504056,56.3467,56.3686,56.3321,56.3394,5840.9951
2012-09-12 14:15:00,77.2,77.2,77.06,77.06,8220.65981611682,56.3248,56.3248,56.2227,56.2227,8220.6598
2012-09-12 14:20:00,77.01,77.11,77.0,77.11,4326.663061114115,56.1862,56.2592,56.1789,56.2592,4326.6631
2012-09-12 14:25:00,77.12,77.17,77.09,77.09,1838.8318009734992,56.2665,56.3029,56.2446,56.2446,1838.8318
2012-09-12 14:30:00,77.08,77.12,77.08,77.1,7571.660356949702,56.2373,56.2665,56.2373,56.2519,7571.6604
2012-09-12 14:35:00,77.12,77.12,77.0,77.01,6922.660897782585,56.2665,56.2665,56.1789,56.1862,6922.6609
2012-09-12 14:40:00,77.02,77.06,77.0,77.06,5840.995132504056,56.1935,56.2227,56.1789,56.2227,5840.9951
2012-09-12 14:45:00,77.07,77.12,76.98,76.98,7247.160627366144,56.23,56.2665,56.1643,56.1643,7247.1606
2012-09-12 14:50:00,76.99,77.1,76.99,77.08,5840.995132504056,56.1716,56.2519,56.1716,56.2373,5840.9951
2012-09-12 14:55:00,77.09,77.09,77.06,77.07,6922.660897782585,56.2446,56.2446,56.2227,56.23,6922.6609
2012-09-12 15:00:00,77.08,77.08,76.96,76.97,8761.492698756085,56.2373,56.2373,56.1497,56.157,8761.4927
2012-09-12 15:05:00,76.98,77.04,76.98,77.04,5732.828555976204,56.1643,56.2081,56.1643,56.2081,5732.8286
2012-09-12 15:10:00,77.04,77.04,76.93,76.96,8436.992969172525,56.2081,56.2081,56.1278,56.1497,8436.993
2012-09-12 15:15:00,76.95,77.0,76.95,77.0,5949.161709031909,56.1424,56.1789,56.1424,56.1789,5949.1617
2012-09-12 15:20:00,77.0,77.03,76.93,77.0,12979.989183342346,56.1789,56.2008,56.1278,56.1789,12979.9892
2012-09-12 15:25:00,77.0,77.07,76.98,77.0,20984.31584640346,56.1789,56.23,56.1643,56.1789,20984.3158
2012-09-12 15:30:00,76.99,77.0,76.91,76.94,24878.312601406164,56.1716,56.1789,56.1132,56.1351,24878.3126
2012-09-12 15:35:00,76.96,76.99,76.95,76.99,18496.484586262843,56.1497,56.1716,56.1424,56.1716,18496.4846
2012-09-12 15:40:00,76.98,76.99,76.96,76.97,20984.31584640346,56.1643,56.1716,56.1497,56.157,20984.3158
2012-09-12 15:45:00,76.97,77.0,76.85,76.89,36452.13628988642,56.157,56.1789,56.0695,56.0987,36452.1363
2012-09-12 15:50:00,76.88,77.1,76.88,77.1,28664.14277988101,56.0914,56.2519,56.0914,56.2519,28664.1428
2012-09-12 15:55:00,77.09,77.11,77.04,77.08,49323.95889670092,56.2446,56.2592,56.2081,56.2373,49323.9589
2012-09-13 09:30:00,77.01,77.08,76.68,76.94,19686.316928069227,56.1862,56.2373,55.9454,56.1351,19686.3169
2012-09-13 09:35:00,76.97,77.06,76.92,76.93,6273.661438615468,56.157,56.2227,56.1205,56.1278,6273.6614
2012-09-13 09:40:00,77.01,77.02,76.84,76.88,4975.662520281233,56.1862,56.1935,56.0622,56.0914,4975.6625
2012-09-13 09:45:00,76.89,76.97,76.81,76.83,12871.822606814494,56.0987,56.157,56.0403,56.0549,12871.8226
2012-09-13 09:50:00,76.84,76.93,76.8,76.84,15359.65386695511,56.0622,56.1278,56.033,56.0622,15359.6539
2012-09-13 09:55:00,76.83,76.84,76.73,76.78,8220.65981611682,56.0549,56.0622,55.9819,56.0184,8220.6598
2012-09-13 10:00:00,76.77,76.77,76.7,76.71,8112.493239588966,56.0111,56.0111,55.96,55.9673,8112.4932
2012-09-13 10:05:00,76.72,76.72,76.69,76.69,3353.16387236344,55.9746,55.9746,55.9527,55.9527,3353.1639
2012-09-13 10:10:00,76.71,76.73,76.66,76.66,11573.82368848026,55.9673,55.9819,55.9308,55.9308,11573.8237
2012-09-13 10:15:00,76.67,76.72,76.62,76.65,12222.823147647376,55.9381,55.9746,55.9017,55.9236,12222.8231
2012-09-13 10:20:00,76.65,76.73,76.64,76.67,8761.492698756085,55.9236,55.9819,55.9163,55.9381,8761.4927
2012-09-13 10:25:00,76.68,76.69,76.63,76.63,3677.6636019469984,55.9454,55.9527,55.909,55.909,3677.6636
2012-09-13 10:30:00,76.63,76.67,76.62,76.62,7896.160086533261,55.909,55.9381,55.9017,55.9017,7896.1601
2012-09-13 10:35:00,76.62,76.69,76.62,76.68,1946.998377501352,55.9017,55.9527,55.9017,55.9454,1946.9984
2012-09-13 10:40:00,76.68,76.7,76.64,76.65,4975.662520281233,55.9454,55.96,55.9163,55.9236,4975.6625
2012-09-13 10:45:00,76.67,76.68,76.61,76.62,16333.153055705789,55.9381,55.9454,55.8944,55.9017,16333.1531
2012-09-13 10:50:00,76.63,76.65,76.61,76.64,3677.6636019469984,55.909,55.9236,55.8944,55.9163,3677.6636
2012-09-13 10:55:00,76.68,76.72,76.62,76.72,60897.78258518118,55.9454,55.9746,55.9017,55.9746,60897.7826
2012-09-13 11:00:00,76.72,76.79,76.68,76.79,16549.486208761493,55.9746,56.0257,55.9454,56.0257,16549.4862
2012-09-13 11:05:00,76.79,76.79,76.71,76.72,15575.987020010816,56.0257,56.0257,55.9673,55.9746,15575.987
2012-09-13 11:10:00,76.72,76.8,76.72,76.73,9734.99188750676,55.9746,56.033,55.9746,55.9819,9734.9919
2012-09-13 11:15:00,76.75,76.78,76.73,76.76,4651.162790697675,55.9965,56.0184,55.9819,56.0038,4651.1628
2012-09-13 11:20:00,76.77,76.77,76.71,76.71,3028.664142779881,56.0111,56.0111,55.9673,55.9673,3028.6641
2012-09-13 11:25:00,76.74,76.79,76.71,76.77,5408.328826392644,55.9892,56.0257,55.9673,56.0111,5408.3288
2012-09-13 11:30:00,76.82,76.85,76.81,76.84,4651.162790697675,56.0476,56.0695,56.0403,56.0622,4651.1628
2012-09-13 11:35:00,76.84,76.85,76.78,76.85,4326.663061114115,56.0622,56.0695,56.0184,56.0695,4326.6631
2012-09-13 11:40:00,76.85,76.87,76.84,76.84,2595.997836668469,56.0695,56.0841,56.0622,56.0622,2595.9978
2012-09-13 11:45:00,76.84,76.95,76.83,76.85,32125.47322877231,56.0622,56.1424,56.0549,56.0695,32125.4732
2012-09-13 11:50:00,76.87,76.9,76.84,76.85,5516.495402920497,56.0841,56.106,56.0622,56.0695,5516.4954
2012-09-13 11:55:00,76.85,76.9,76.84,76.88,2163.3315305570577,56.0695,56.106,56.0622,56.0914,2163.3315
2012-09-13 12:00:00,76.88,76.93,76.86,76.93,3028.664142779881,56.0914,56.1278,56.0768,56.1278,3028.6641
2012-09-13 12:05:00,76.91,76.91,76.88,76.91,2163.3315305570577,56.1132,56.1132,56.0914,56.1132,2163.3315
2012-09-13 12:10:00,76.9,76.9,76.76,76.76,2487.8312601406165,56.106,56.106,56.0038,56.0038,2487.8313
2012-09-13 12:15:00,76.76,76.83,76.72,76.83,1838.8318009734992,56.0038,56.0549,55.9746,56.0549,1838.8318
2012-09-13 12:20:00,76.84,76.95,76.84,76.93,2812.330989724175,56.0622,56.1424,56.0622,56.1278,2812.331
2012-09-13 12:25:00,76.91,76.91,76.83,76.9,4326.663061114115,56.1132,56.1132,56.0549,56.106,4326.6631
2012-09-13 12:30:00,76.87,77.61,76.82,77.35,18820.984315846403,56.0841,56.624,56.0476,56.4343,18820.9843
2012-09-13 12:35:00,77.31,77.33,76.99,77.27,8653.32612222823,56.4051,56.4197,56.1716,56.3759,8653.3261
2012-09-13 12:40:00,77.27,77.61,77.24,77.44,15575.987020010816,56.3759,56.624,56.354,56.4999,15575.987
2012-09-13 12:45:00,77.52,77.52,77.35,77.39,10600.324499729582,56.5583,56.5583,56.4343,56.4635,10600.3245
2012-09-13 12:50:00,77.38,77.4,77.32,77.38,4002.163331530557,56.4562,56.4707,56.4124,56.4562,4002.1633
2012-09-13 12:55:00,77.38,77.58,77.35,77.57,5516.495402920497,56.4562,56.6021,56.4343,56.5948,5516.4954
2012-09-13 13:00:00,77.56,77.76,77.56,77.68,14926.9875608437,56.5875,56.7334,56.5875,56.675,14926.9876
2012-09-13 13:05:00,77.68,77.71,77.58,77.71,13737.155219037317,56.675,56.6969,56.6021,56.6969,13737.1552
2012-09-13 13:10:00,77.65,77.72,77.55,77.65,17198.48566792861,56.6531,56.7042,56.5802,56.6531,17198.4857
2012-09-13 13:15:00,77.63,77.66,77.51,77.52,41211.46565711195,56.6386,56.6604,56.551,56.5583,41211.4657
2012-09-13 13:20:00,77.54,77.72,77.54,77.69,9951.325040562466,56.5729,56.7042,56.5729,56.6823,9951.325
2012-09-13 13:25:00,77.69,77.82,77.69,77.81,6273.661438615468,56.6823,56.7772,56.6823,56.7699,6273.6614
2012-09-13 13:30:00,77.83,77.92,77.83,77.88,20335.316387236344,56.7845,56.8501,56.7845,56.821,20335.3164
2012-09-13 13:35:00,77.85,77.86,77.8,77.85,4867.49594375338,56.7991,56.8064,56.7626,56.7991,4867.4959
2012-09-13 13:40:00,77.84,77.85,77.78,77.85,14386.154678204435,56.7918,56.7991,56.748,56.7991,14386.1547
2012-09-13 13:45:00,77.83,77.89,77.81,77.87,15251.487290427258,56.7845,56.8283,56.7699,56.8137,15251.4873
2012-09-13 13:50:00,77.87,77.88,77.82,77.83,8977.82585181179,56.8137,56.821,56.7772,56.7845,8977.8259
2012-09-13 13:55:00,77.8,77.83,77.76,77.83,14926.9875608437,56.7626,56.7845,56.7334,56.7845,14926.9876
2012-09-13 14:00:00,77.82,77.96,77.81,77.96,23147.64737696052,56.7772,56.8793,56.7699,56.8793,23147.6474
2012-09-13 14:05:00,77.93,77.98,77.87,77.88,12006.489994591671,56.8574,56.8939,56.8137,56.821,12006.49
2012-09-13 14:10:00,77.86,77.94,77.82,77.92,6598.161168199026,56.8064,56.8647,56.7772,56.8501,6598.1612
2012-09-13 14:15:00,77.93,78.11,77.93,78.11,16008.653326122228,56.8574,56.9888,56.8574,56.9888,16008.6533
2012-09-13 14:20:00,78.12,78.24,78.1,78.24,9843.158464034614,56.9961,57.0836,56.9815,57.0836,9843.1585
2012-09-13 14:25:00,78.24,78.43,78.24,78.28,28447.80962682531,57.0836,57.2222,57.0836,57.1128,28447.8096
2012-09-13 14:30:00,78.29,78.29,78.0,78.0,17522.98539751217,57.1201,57.1201,56.9085,56.9085,17522.9854
2012-09-13 14:35:00,78.01,78.15,77.99,78.04,22606.814494321254,56.9158,57.0179,56.9012,56.9377,22606.8145
2012-09-13 14:40:00,78.03,78.18,78.03,78.16,15792.320173066522,56.9304,57.0398,56.9304,57.0252,15792.3202
2012-09-13 14:45:00,78.16,78.17,78.01,78.02,20876.14926987561,57.0252,57.0325,56.9158,56.9231,20876.1493
2012-09-13 14:50:00,78.02,78.03,77.95,77.99,6489.994591671173,56.9231,56.9304,56.872,56.9012,6489.9946
2012-09-13 14:55:00,77.98,78.04,77.94,78.03,5732.828555976204,56.8939,56.9377,56.8647,56.9304,5732.8286
2012-09-13 15:00:00,78.02,78.04,77.89,77.91,6814.494321254732,56.9231,56.9377,56.8283,56.8428,6814.4943
2012-09-13 15:05:00,77.97,78.04,77.94,77.98,10816.657652785289,56.8866,56.9377,56.8647,56.8939,10816.6577
2012-09-13 15:10:00,77.99,78.03,77.94,77.94,16982.152514872905,56.9012,56.9304,56.8647,56.8647,16982.1525
2012-09-13 15:15:00,77.94,77.94,77.72,77.74,21200.648999459165,56.8647,56.8647,56.7042,56.7188,21200.649
2012-09-13 15:20:00,77.73,77.89,77.71,77.89,16333.153055705789,56.7115,56.8283,56.6969,56.8283,16333.1531
2012-09-13 15:25:00,77.86,77.94,77.86,77.92,7247.160627366144,56.8064,56.8647,56.8064,56.8501,7247.1606
2012-09-13 15:30:00,77.91,78.0,77.91,77.97,17739.318550567874,56.8428,56.9085,56.8428,56.8866,17739.3186
2012-09-13 15:35:00,77.95,78.0,77.91,77.93,24445.64629529475,56.872,56.9085,56.8428,56.8574,24445.6463
2012-09-13 15:40:00,77.95,78.01,77.94,77.94,34937.80421849649,56.872,56.9158,56.8647,56.8647,34937.8042
2012-09-13 15:45:00,77.94,77.95,77.89,77.94,24121.146565711195,56.8647,56.872,56.8283,56.8647,24121.1466
2012-09-13 15:50:00,77.94,77.94,77.85,77.86,21849.648458626285,56.8647,56.8647,56.7991,56.8064,21849.6485
2012-09-13 15:55:00,77.86,77.94,77.85,77.94,44889.12925905895,56.8064,56.8647,56.7991,56.8647,44889.1293
2012-09-14 09:30:00,77.88,78.12,77.49,78.05,18604.6511627907,56.821,56.9961,56.5364,56.945,18604.6512
2012-09-14 09:35:00,78.2,78.26,77.93,78.03,10816.657652785289,57.0544,57.0982,56.8574,56.9304,10816.6577
2012-09-14 09:40:00,78.05,78.14,78.0,78.03,20767.98269334776,56.945,57.0107,56.9085,56.9304,20767.9827
2012-09-14 09:45:00,78.02,78.15,77.99,78.07,55705.78691184424,56.9231,57.0179,56.9012,56.9596,55705.7869
2012-09-14 09:50:00,78.06,78.19,78.03,78.15,18496.484586262843,56.9523,57.0471,56.9304,57.0179,18496.4846
2012-09-14 09:55:00,78.15,78.2,78.02,78.08,11573.82368848026,57.0179,57.0544,56.9231,56.9669,11573.8237
2012-09-14 10:00:00,78.15,78.48,78.13,78.48,20767.98269334776,57.0179,57.2587,57.0034,57.2587,20767.9827
2012-09-14 10:05:00,78.48,78.55,78.44,78.54,28880.475932936723,57.2587,57.3098,57.2295,57.3025,28880.4759
2012-09-14 10:10:00,78.52,78.56,78.3,78.54,38723.63439697133,57.2879,57.3171,57.1274,57.3025,38723.6344
2012-09-14 10:15:00,78.56,78.78,78.55,78.71,91400.75716603568,57.3171,57.4776,57.3098,57.4265,91400.7572
2012-09-14 10:20:00,78.75,78.83,78.73,78.81,13737.155219037317,57.4557,57.5141,57.4411,57.4995,13737.1552
2012-09-14 10:25:00,78.81,78.84,78.77,78.79,9302.32558139535,57.4995,57.5214,57.4703,57.4849,9302.3256
2012-09-14 10:30:00,78.8,78.81,78.69,78.77,30178.47485127096,57.4922,57.4995,57.4119,57.4703,30178.4749
2012-09-14 10:35:00,78.76,78.8,78.71,78.71,20227.14981070849,57.463,57.4922,57.4265,57.4265,20227.1498
2012-09-14 10:40:00,78.72,78.74,78.6,78.6,9843.158464034614,57.4338,57.4484,57.3463,57.3463,9843.1585
2012-09-14 10:45:00,78.62,78.65,78.56,78.6,4542.9962141698215,57.3609,57.3827,57.3171,57.3463,4542.9962
2012-09-14 10:50:00,78.6,78.63,78.5,78.63,40995.13250405624,57.3463,57.3682,57.2733,57.3682,40995.1325
2012-09-14 10:55:00,78.66,78.69,78.62,78.66,5300.162249864791,57.39,57.4119,57.3609,57.39,5300.1622
2012-09-14 11:00:00,78.65,78.72,78.65,78.67,12222.823147647376,57.3827,57.4338,57.3827,57.3973,12222.8231
2012-09-14 11:05:00,78.67,78.67,78.53,78.63,8220.65981611682,57.3973,57.3973,57.2952,57.3682,8220.6598
2012-09-14 11:10:00,78.68,78.68,78.6,78.63,2920.497566252028,57.4046,57.4046,57.3463,57.3682,2920.4976
2012-09-14 11:15:00,78.61,78.66,78.55,78.56,6706.327744726879,57.3536,57.39,57.3098,57.3171,6706.3277
2012-09-14 11:20:00,78.59,78.68,78.59,78.68,6922.660897782585,57.339,57.4046,57.339,57.4046,6922.6609
2012-09-14 11:25:00,78.68,78.86,78.67,78.82,20443.4829637642,57.4046,57.536,57.3973,57.5068,20443.483
2012-09-14 11:30:00,78.82,78.97,78.75,78.9,18712.81773931855,57.5068,57.6162,57.4557,57.5651,18712.8177
2012-09-14 11:35:00,78.91,78.99,78.89,78.89,8436.992969172525,57.5724,57.6308,57.5578,57.5578,8436.993
2012-09-14 11:40:00,78.9,78.97,78.9,78.93,3353.16387236344,57.5651,57.6162,57.5651,57.587,3353.1639
2012-09-14 11:45:00,78.92,78.92,78.89,78.91,7030.8274743104375,57.5797,57.5797,57.5578,57.5724,7030.8275
2012-09-14 11:50:00,78.9,78.92,78.83,78.87,3785.830178474851,57.5651,57.5797,57.5141,57.5433,3785.8302
2012-09-14 11:55:00,78.84,78.91,78.79,78.89,8545.159545700379,57.5214,57.5724,57.4849,57.5578,8545.1595
2012-09-14 12:00:00,78.88,79.03,78.87,79.0,16873.98593834505,57.5506,57.66,57.5433,57.6381,16873.9859
2012-09-14 12:05:00,79.0,79.1,78.98,79.1,22931.31422390481,57.6381,57.7111,57.6235,57.7111,22931.3142
2012-09-14 12:10:00,79.1,79.12,79.02,79.05,10924.824229313142,57.7111,57.7257,57.6527,57.6746,10924.8242
2012-09-14 12:15:00,79.09,79.14,79.06,79.13,15251.487290427258,57.7038,57.7402,57.6819,57.733,15251.4873
2012-09-14 12:20:00,79.13,79.2,79.12,79.16,10600.324499729582,57.733,57.784,57.7257,57.7548,10600.3245
2012-09-14 12:25:00,79.18,79.2,79.13,79.16,5300.162249864791,57.7694,57.784,57.733,57.7548,5300.1622
2012-09-14 12:30:00,79.17,79.21,79.13,79.13,4434.8296376419685,57.7621,57.7913,57.733,57.733,4434.8296
2012-09-14 12:35:00,79.16,79.21,79.14,79.17,7679.826933477555,57.7548,57.7913,57.7402,57.7621,7679.8269
2012-09-14 12:40:00,79.18,79.19,79.14,79.16,10492.15792320173,57.7694,57.7767,57.7402,57.7548,10492.1579
2012-09-14 12:45:00,79.16,79.17,79.08,79.1,4110.32990805841,57.7548,57.7621,57.6965,57.7111,4110.3299
2012-09-14 12:50:00,79.12,79.16,79.08,79.15,8328.826392644673,57.7257,57.7548,57.6965,57.7475,8328.8264
2012-09-14 12:55:00,79.12,79.16,79.06,79.06,8436.992969172525,57.7257,57.7548,57.6819,57.6819,8436.993
2012-09-14 13:00:00,79.06,79.08,79.04,79.08,5949.161709031909,57.6819,57.6965,57.6673,57.6965,5949.1617
2012-09-14 13:05:00,79.08,79.09,79.07,79.07,6706.327744726879,57.6965,57.7038,57.6892,57.6892,6706.3277
2012-09-14 13:10:00,79.08,79.09,79.07,79.07,4542.9962141698215,57.6965,57.7038,57.6892,57.6892,4542.9962
2012-09-14 13:15:00,79.06,79.1,79.04,79.09,11681.990265008111,57.6819,57.7111,57.6673,57.7038,11681.9903
2012-09-14 13:20:00,79.08,79.09,79.04,79.04,10275.824770146024,57.6965,57.7038,57.6673,57.6673,10275.8248
2012-09-14 13:25:00,79.04,79.04,78.98,78.99,16982.152514872905,57.6673,57.6673,57.6235,57.6308,16982.1525
2012-09-14 13:30:00,78.97,79.02,78.97,78.98,3893.996755002704,57.6162,57.6527,57.6162,57.6235,3893.9968
2012-09-14 13:35:00,78.94,78.94,78.86,78.87,19145.484045429963,57.5943,57.5943,57.536,57.5433,19145.484
2012-09-14 13:40:00,78.87,78.91,78.87,78.91,2595.997836668469,57.5433,57.5724,57.5433,57.5724,2595.9978
2012-09-14 13:45:00,78.89,78.99,78.89,78.92,4218.496484586262,57.5578,57.6308,57.5578,57.5797,4218.4965
2012-09-14 13:50:00,78.93,79.02,78.93,79.02,3569.4970254191453,57.587,57.6527,57.587,57.6527,3569.497
2012-09-14 13:55:00,79.02,79.1,79.02,79.09,4434.8296376419685,57.6527,57.7111,57.6527,57.7038,4434.8296
2012-09-14 14:00:00,79.09,79.12,79.05,79.07,9085.992428339645,57.7038,57.7257,57.6746,57.6892,9085.9924
2012-09-14 14:05:00,79.08,79.09,79.01,79.04,4434.8296376419685,57.6965,57.7038,57.6454,57.6673,4434.8296
2012-09-14 14:10:00,79.04,79.08,79.0,79.02,8112.493239588966,57.6673,57.6965,57.6381,57.6527,8112.4932
2012-09-14 14:15:00,79.02,79.04,78.97,79.03,3785.830178474851,57.6527,57.6673,57.6162,57.66,3785.8302
2012-09-14 14:20:00,79.04,79.09,79.04,79.09,3136.830719307734,57.6673,57.7038,57.6673,57.7038,3136.8307
2012-09-14 14:25:00,79.07,79.12,79.07,79.09,2379.6646836127634,57.6892,57.7257,57.6892,57.7038,2379.6647
2012-09-14 14:30:00,79.07,79.13,79.0,79.09,4975.662520281233,57.6892,57.733,57.6381,57.7038,4975.6625
2012-09-14 14:35:00,79.05,79.1,79.05,79.06,3244.9972958355866,57.6746,57.7111,57.6746,57.6819,3244.9973
2012-09-14 14:40:00,79.05,79.06,79.01,79.05,11790.156841535963,57.6746,57.6819,57.6454,57.6746,11790.1568
2012-09-14 14:45:00,79.05,79.11,79.04,79.06,5840.995132504056,57.6746,57.7184,57.6673,57.6819,5840.9951
2012-09-14 14:50:00,79.06,79.09,78.96,78.99,3677.6636019469984,57.6819,57.7038,57.6089,57.6308,3677.6636
2012-09-14 14:55:00,78.98,79.1,78.97,79.04,7138.994050838291,57.6235,57.7111,57.6162,57.6673,7138.9941
2012-09-14 15:00:00,79.03,79.04,79.02,79.02,5516.495402920497,57.66,57.6673,57.6527,57.6527,5516.4954
2012-09-14 15:05:00,79.02,79.05,78.98,79.0,8977.82585181179,57.6527,57.6746,57.6235,57.6381,8977.8259
2012-09-14 15:10:00,79.04,79.07,78.99,79.05,8977.82585181179,57.6673,57.6892,57.6308,57.6746,8977.8259
2012-09-14 15:15:00,79.04,79.05,78.93,78.98,6057.328285559762,57.6673,57.6746,57.587,57.6235,6057.3283
2012-09-14 15:20:00,78.96,78.98,78.81,78.81,6706.327744726879,57.6089,57.6235,57.4995,57.4995,6706.3277
2012-09-14 15:25:00,78.81,78.96,78.81,78.96,12439.156300703082,57.4995,57.6089,57.4995,57.6089,12439.1563
2012-09-14 15:30:00,78.95,78.98,78.88,78.89,17847.485127095726,57.6016,57.6235,57.5506,57.5578,17847.4851
2012-09-14 15:35:00,78.9,79.03,78.89,78.96,8761.492698756085,57.5651,57.66,57.5578,57.6089,8761.4927
2012-09-14 15:40:00,78.95,78.96,78.85,78.9,19578.15035154137,57.6016,57.6089,57.5287,57.5651,19578.1504
2012-09-14 15:45:00,78.89,78.89,78.75,78.8,28988.64250946457,57.5578,57.5578,57.4557,57.4922,28988.6425
2012-09-14 15:50:00,78.8,78.9,78.78,78.85,19469.98377501352,57.4922,57.5651,57.4776,57.5287,19469.9838
2012-09-14 15:55:00,78.86,79.01,78.85,79.01,41427.79881016766,57.536,57.6454,57.5287,57.6454,41427.7988
2012-09-17 09:30:00,78.93,79.18,78.82,79.09,27690.64359113034,57.587,57.7694,57.5068,57.7038,27690.6436
2012-09-17 09:35:00,79.14,79.35,79.04,79.15,22606.814494321254,57.7402,57.8935,57.6673,57.7475,22606.8145
2012-09-17 09:40:00,79.16,79.18,79.03,79.1,6165.494862087615,57.7548,57.7694,57.66,57.7111,6165.4949
2012-09-17 09:45:00,79.05,79.07,78.93,78.97,9194.159004867495,57.6746,57.6892,57.587,57.6162,9194.159
2012-09-17 09:50:00,78.93,78.94,78.86,78.93,5732.828555976204,57.587,57.5943,57.536,57.587,5732.8286
2012-09-17 09:55:00,78.98,79.04,78.95,79.01,4759.329367225527,57.6235,57.6673,57.6016,57.6454,4759.3294
2012-09-17 10:00:00,78.99,79.07,78.95,78.95,14494.321254732287,57.6308,57.6892,57.6016,57.6016,14494.3213
2012-09-17 10:05:00,78.97,79.05,78.97,79.0,5516.495402920497,57.6162,57.6746,57.6162,57.6381,5516.4954
2012-09-17 10:10:00,78.95,79.1,78.95,79.07,2920.497566252028,57.6016,57.7111,57.6016,57.6892,2920.4976
2012-09-17 10:15:00,79.1,79.1,79.05,79.1,5840.995132504056,57.7111,57.7111,57.6746,57.7111,5840.9951
2012-09-17 10:20:00,79.07,79.13,79.04,79.13,6057.328285559762,57.6892,57.733,57.6673,57.733,6057.3283
2012-09-17 10:25:00,79.15,79.22,79.15,79.22,6165.494862087615,57.7475,57.7986,57.7475,57.7986,6165.4949
2012-09-17 10:30:00,79.23,79.25,79.09,79.09,15900.486749594374,57.8059,57.8205,57.7038,57.7038,15900.4867
2012-09-17 10:35:00,79.1,79.11,78.87,78.88,15575.987020010816,57.7111,57.7184,57.5433,57.5506,15575.987
2012-09-17 10:40:00,78.9,78.92,78.89,78.91,5732.828555976204,57.5651,57.5797,57.5578,57.5724,5732.8286
2012-09-17 10:45:00,78.92,79.07,78.92,79.04,11573.82368848026,57.5797,57.6892,57.5797,57.6673,11573.8237
2012-09-17 10:50:00,79.04,79.07,78.99,79.04,10059.491617090318,57.6673,57.6892,57.6308,57.6673,10059.4916
2012-09-17 10:55:00,79.03,79.06,79.03,79.06,2812.330989724175,57.66,57.6819,57.66,57.6819,2812.331
2012-09-17 11:00:00,79.08,79.26,79.08,79.2,15143.320713899404,57.6965,57.8278,57.6965,57.784,15143.3207
2012-09-17 11:05:00,79.2,79.21,79.07,79.1,11573.82368848026,57.784,57.7913,57.6892,57.7111,11573.8237
2012-09-17 11:10:00,79.14,79.23,79.13,79.17,2595.997836668469,57.7402,57.8059,57.733,57.7621,2595.9978
2012-09-17 11:15:00,79.24,79.29,79.17,79.26,8653.32612222823,57.8132,57.8497,57.7621,57.8278,8653.3261
2012-09-17 11:20:00,79.27,79.28,79.22,79.22,4759.329367225527,57.8351,57.8424,57.7986,57.7986,4759.3294
2012-09-17 11:25:00,79.22,79.27,79.19,79.19,4867.49594375338,57.7986,57.8351,57.7767,57.7767,4867.4959
2012-09-17 11:30:00,79.19,79.22,79.14,79.15,12763.656030286642,57.7767,57.7986,57.7402,57.7475,12763.656
2012-09-17 11:35:00,79.15,79.16,79.08,79.08,7138.994050838291,57.7475,57.7548,57.6965,57.6965,7138.9941
2012-09-17 11:40:00,79.1,79.13,79.02,79.08,8653.32612222823,57.7111,57.733,57.6527,57.6965,8653.3261
2012-09-17 11:45:00,79.13,79.19,79.11,79.11,6273.661438615468,57.733,57.7767,57.7184,57.7184,6273.6614
2012-09-17 11:50:00,79.14,79.18,79.13,79.13,6814.494321254732,57.7402,57.7694,57.733,57.733,6814.4943
2012-09-17 11:55:00,79.12,79.21,79.05,79.18,27149.81070849108,57.7257,57.7913,57.6746,57.7694,27149.8107
2012-09-17 12:00:00,79.18,79.24,79.18,79.23,3244.9972958355866,57.7694,57.8132,57.7694,57.8059,3244.9973
2012-09-17 12:05:00,79.24,79.28,79.23,79.27,3353.16387236344,57.8132,57.8424,57.8059,57.8351,3353.1639
2012-09-17 12:10:00,79.25,79.25,79.23,79.24,1406.1654948620876,57.8205,57.8205,57.8059,57.8132,1406.1655
2012-09-17 12:15:00,79.22,79.23,79.22,79.23,1189.8323418063817,57.7986,57.8059,57.7986,57.8059,1189.8323
2012-09-17 12:20:00,79.23,79.27,79.23,79.26,4975.662520281233,57.8059,57.8351,57.8059,57.8278,4975.6625
2012-09-17 12:25:00,79.26,79.28,79.22,79.26,4542.9962141698215,57.8278,57.8424,57.7986,57.8278,4542.9962
2012-09-17 12:30:00,79.25,79.3,79.22,79.26,15359.65386695511,57.8205,57.857,57.7986,57.8278,15359.6539
2012-09-17 12:35:00,79.29,79.29,79.28,79.29,2163.3315305570577,57.8497,57.8497,57.8424,57.8497,2163.3315
2012-09-17 12:40:00,79.31,79.35,79.3,79.33,3461.3304488912927,57.8643,57.8935,57.857,57.8789,3461.3304
2012-09-17 12:45:00,79.32,79.32,79.29,79.29,1946.998377501352,57.8716,57.8716,57.8497,57.8497,1946.9984
2012-09-17 12:50:00,79.29,79.29,79.23,79.25,3353.16387236344,57.8497,57.8497,57.8059,57.8205,3353.1639
2012-09-17 12:55:00,79.26,79.26,79.21,79.21,2271.4981070849108,57.8278,57.8278,57.7913,57.7913,2271.4981
2012-09-17 13:00:00,79.2,79.22,79.19,79.22,2055.164954029205,57.784,57.7986,57.7767,57.7986,2055.165
2012-09-17 13:05:00,79.22,79.22,79.16,79.17,4651.162790697675,57.7986,57.7986,57.7548,57.7621,4651.1628
2012-09-17 13:10:00,79.16,79.21,79.16,79.18,3136.830719307734,57.7548,57.7913,57.7548,57.7694,3136.8307
2012-09-17 13:15:00,79.18,79.19,79.16,79.19,5516.495402920497,57.7694,57.7767,57.7548,57.7767,5516.4954
2012-09-17 13:20:00,79.2,79.22,79.16,79.18,5732.828555976204,57.784,57.7986,57.7548,57.7694,5732.8286
2012-09-17 13:25:00,79.18,79.23,79.16,79.23,2163.3315305570577,57.7694,57.8059,57.7548,57.8059,2163.3315
2012-09-17 13:30:00,79.23,79.23,79.18,79.2,4542.9962141698215,57.8059,57.8059,57.7694,57.784,4542.9962
2012-09-17 13:35:00,79.18,79.22,79.17,79.19,4002.163331530557,57.7694,57.7986,57.7621,57.7767,4002.1633
2012-09-17 13:40:00,79.18,79.19,79.17,79.19,3028.664142779881,57.7694,57.7767,57.7621,57.7767,3028.6641
2012-09-17 13:45:00,79.19,79.2,79.17,79.18,6057.328285559762,57.7767,57.784,57.7621,57.7694,6057.3283
2012-09-17 13:50:00,79.17,79.19,79.12,79.14,5949.161709031909,57.7621,57.7767,57.7257,57.7402,5949.1617
2012-09-17 13:55:00,79.12,79.22,79.12,79.22,4434.8296376419685,57.7257,57.7986,57.7257,57.7986,4434.8296
2012-09-17 14:00:00,79.21,79.23,79.19,79.2,5516.495402920497,57.7913,57.8059,57.7767,57.784,5516.4954
2012-09-17 14:05:00,79.19,79.22,79.15,79.18,16116.81990265008,57.7767,57.7986,57.7475,57.7694,16116.8199
2012-09-17 14:10:00,79.18,79.2,79.17,79.18,8004.326663061114,57.7694,57.784,57.7621,57.7694,8004.3267
2012-09-17 14:15:00,79.18,79.25,79.18,79.23,5191.995673336939,57.7694,57.8205,57.7694,57.8059,5191.9957
2012-09-17 14:20:00,79.23,79.29,79.22,79.23,6814.494321254732,57.8059,57.8497,57.7986,57.8059,6814.4943
2012-09-17 14:25:00,79.24,79.24,79.17,79.18,4651.162790697675,57.8132,57.8132,57.7621,57.7694,4651.1628
2012-09-17 14:30:00,79.18,79.2,79.09,79.09,6814.494321254732,57.7694,57.784,57.7038,57.7038,6814.4943
2012-09-17 14:35:00,79.09,79.17,79.09,79.13,6489.994591671173,57.7038,57.7621,57.7038,57.733,6489.9946
2012-09-17 14:40:00,79.11,79.12,79.07,79.08,7787.993510005408,57.7184,57.7257,57.6892,57.6965,7787.9935
2012-09-17 14:45:00,79.1,79.19,79.1,79.19,9302.32558139535,57.7111,57.7767,57.7111,57.7767,9302.3256
2012-09-17 14:50:00,79.21,79.21,79.15,79.16,5732.828555976204,57.7913,57.7913,57.7475,57.7548,5732.8286
2012-09-17 14:55:00,79.18,79.18,79.11,79.15,8545.159545700379,57.7694,57.7694,57.7184,57.7475,8545.1595
2012-09-17 15:00:00,79.14,79.15,79.08,79.09,5516.495402920497,57.7402,57.7475,57.6965,57.7038,5516.4954
2012-09-17 15:05:00,79.1,79.17,79.1,79.16,5732.828555976204,57.7111,57.7621,57.7111,57.7548,5732.8286
2012-09-17 15:10:00,79.15,79.18,79.1,79.1,10383.991346673878,57.7475,57.7694,57.7111,57.7111,10383.9913
2012-09-17 15:15:00,79.1,79.1,78.99,78.99,8545.159545700379,57.7111,57.7111,57.6308,57.6308,8545.1595
2012-09-17 15:20:00,79.0,79.03,78.96,78.97,6598.161168199026,57.6381,57.66,57.6089,57.6162,6598.1612
2012-09-17 15:25:00,78.96,78.96,78.88,78.92,12871.822606814494,57.6089,57.6089,57.5506,57.5797,12871.8226
2012-09-17 15:30:00,78.9,78.95,78.89,78.89,6381.828015143321,57.5651,57.6016,57.5578,57.5578,6381.828
2012-09-17 15:35:00,78.91,78.99,78.9,78.99,6706.327744726879,57.5724,57.6308,57.5651,57.6308,6706.3277
2012-09-17 15:40:00,78.99,79.0,78.96,78.99,6706.327744726879,57.6308,57.6381,57.6089,57.6308,6706.3277
2012-09-17 15:45:00,79.01,79.08,79.01,79.06,19902.65008112493,57.6454,57.6965,57.6454,57.6819,19902.6501
2012-09-17 15:50:00,79.05,79.07,79.03,79.06,15467.820443482964,57.6746,57.6892,57.66,57.6819,15467.8204
2012-09-17 15:55:00,79.07,79.16,79.07,79.16,74310.43807463493,57.6892,57.7548,57.6892,57.7548,74310.4381
2012-09-18 09:30:00,79.07,79.14,78.95,79.03,13845.32179556517,57.6892,57.7402,57.6016,57.66,13845.3218
2012-09-18 09:35:00,79.01,79.09,78.9,78.91,5949.161709031909,57.6454,57.7038,57.5651,57.5724,5949.1617
2012-09-18 09:40:00,78.97,79.05,78.88,79.02,4975.662520281233,57.6162,57.6746,57.5506,57.6527,4975.6625
2012-09-18 09:45:00,79.06,79.06,78.97,79.03,13628.988642509465,57.6819,57.6819,57.6162,57.66,13628.9886
2012-09-18 09:50:00,79.03,79.14,79.03,79.13,6598.161168199026,57.66,57.7402,57.66,57.733,6598.1612
2012-09-18 09:55:00,79.12,79.15,79.05,79.06,5732.828555976204,57.7257,57.7475,57.6746,57.6819,5732.8286
2012-09-18 10:00:00,79.12,79.21,79.08,79.16,6598.161168199026,57.7257,57.7913,57.6965,57.7548,6598.1612
2012-09-18 10:05:00,79.16,79.17,79.02,79.04,20551.64954029205,57.7548,57.7621,57.6527,57.6673,20551.6495
2012-09-18 10:10:00,79.05,79.12,78.94,78.98,10492.15792320173,57.6746,57.7257,57.5943,57.6235,10492.1579
2012-09-18 10:15:00,79.01,79.04,78.83,78.87,15792.320173066522,57.6454,57.6673,57.5141,57.5433,15792.3202
2012-09-18 10:20:00,78.83,78.86,78.8,78.82,13304.488912925906,57.5141,57.536,57.4922,57.5068,13304.4889
2012-09-18 10:25:00,78.82,78.88,78.73,78.82,6922.660897782585,57.5068,57.5506,57.4411,57.5068,6922.6609
2012-09-18 10:30:00,78.83,78.89,78.8,78.82,16116.81990265008,57.5141,57.5578,57.4922,57.5068,16116.8199
2012-09-18 10:35:00,78.82,78.83,78.76,78.77,11357.490535424551,57.5068,57.5141,57.463,57.4703,11357.4905
2012-09-18 10:40:00,78.77,78.8,78.69,78.72,6057.328285559762,57.4703,57.4922,57.4119,57.4338,6057.3283
2012-09-18 10:45:00,78.73,78.76,78.62,78.67,7896.160086533261,57.4411,57.463,57.3609,57.3973,7896.1601
2012-09-18 10:50:00,78.63,78.67,78.61,78.66,4434.8296376419685,57.3682,57.3973,57.3536,57.39,4434.8296
2012-09-18 10:55:00,78.65,78.73,78.61,78.68,7247.160627366144,57.3827,57.4411,57.3536,57.4046,7247.1606
2012-09-18 11:00:00,78.72,78.8,78.72,78.8,3353.16387236344,57.4338,57.4922,57.4338,57.4922,3353.1639
2012-09-18 11:05:00,78.8,78.82,78.71,78.79,4975.662520281233,57.4922,57.5068,57.4265,57.4849,4975.6625
2012-09-18 11:10:00,78.78,78.82,78.76,78.76,5949.161709031909,57.4776,57.5068,57.463,57.463,5949.1617
2012-09-18 11:15:00,78.76,78.82,78.76,78.8,5516.495402920497,57.463,57.5068,57.463,57.4922,5516.4954
2012-09-18 11:20:00,78.77,78.8,78.72,78.77,4434.8296376419685,57.4703,57.4922,57.4338,57.4703,4434.8296
2012-09-18 11:25:00,78.75,78.8,78.75,78.8,2271.4981070849108,57.4557,57.4922,57.4557,57.4922,2271.4981
2012-09-18 11:30:00,78.8,78.8,78.63,78.63,4434.8296376419685,57.4922,57.4922,57.3682,57.3682,4434.8296
2012-09-18 11:35:00,78.61,78.72,78.61,78.69,5191.995673336939,57.3536,57.4338,57.3536,57.4119,5191.9957
2012-09-18 11:40:00,78.68,78.68,78.61,78.64,4110.32990805841,57.4046,57.4046,57.3536,57.3754,4110.3299
2012-09-18 11:45:00,78.64,78.67,78.64,78.66,2163.3315305570577,57.3754,57.3973,57.3754,57.39,2163.3315
2012-09-18 11:50:00,78.66,78.7,78.64,78.64,4542.9962141698215,57.39,57.4192,57.3754,57.3754,4542.9962
2012-09-18 11:55:00,78.64,78.71,78.6,78.68,13845.32179556517,57.3754,57.4265,57.3463,57.4046,13845.3218
2012-09-18 12:00:00,78.65,78.72,78.63,78.69,1514.3320713899404,57.3827,57.4338,57.3682,57.4119,1514.3321
2012-09-18 12:05:00,78.67,78.72,78.67,78.67,3244.9972958355866,57.3973,57.4338,57.3973,57.3973,3244.9973
2012-09-18 12:10:00,78.66,78.7,78.64,78.67,3569.4970254191453,57.39,57.4192,57.3754,57.3973,3569.497
2012-09-18 12:15:00,78.64,78.77,78.56,78.61,13953.488372093025,57.3754,57.4703,57.3171,57.3536,13953.4884
2012-09-18 12:20:00,78.61,78.64,78.58,78.63,5840.995132504056,57.3536,57.3754,57.3317,57.3682,5840.9951
2012-09-18 12:25:00,78.61,78.62,78.56,78.56,3353.16387236344,57.3536,57.3609,57.3171,57.3171,3353.1639
2012-09-18 12:30:00,78.56,78.62,78.55,78.56,4434.8296376419685,57.3171,57.3609,57.3098,57.3171,4434.8296
2012-09-18 12:35:00,78.57,78.59,78.53,78.59,10816.657652785289,57.3244,57.339,57.2952,57.339,10816.6577
2012-09-18 12:40:00,78.58,78.62,78.55,78.57,5408.328826392644,57.3317,57.3609,57.3098,57.3244,5408.3288
2012-09-18 12:45:00,78.57,78.57,78.53,78.54,17306.65224445646,57.3244,57.3244,57.2952,57.3025,17306.6522
2012-09-18 12:50:00,78.54,78.61,78.53,78.61,5083.829096809086,57.3025,57.3536,57.2952,57.3536,5083.8291
2012-09-18 12:55:00,78.6,78.65,78.6,78.61,2595.997836668469,57.3463,57.3827,57.3463,57.3536,2595.9978
2012-09-18 13:00:00,78.64,78.64,78.61,78.64,3136.830719307734,57.3754,57.3754,57.3536,57.3754,3136.8307
2012-09-18 13:05:00,78.67,78.67,78.58,78.65,4542.9962141698215,57.3973,57.3973,57.3317,57.3827,4542.9962
2012-09-18 13:10:00,78.65,78.67,78.63,78.63,4218.496484586262,57.3827,57.3973,57.3682,57.3682,4218.4965
2012-09-18 13:15:00,78.64,78.69,78.6,78.62,3677.6636019469984,57.3754,57.4119,57.3463,57.3609,3677.6636
2012-09-18 13:20:00,78.6,78.6,78.53,78.58,4218.496484586262,57.3463,57.3463,57.2952,57.3317,4218.4965
2012-09-18 13:25:00,78.57,78.63,78.57,78.6,2595.997836668469,57.3244,57.3682,57.3244,57.3463,2595.9978
2012-09-18 13:30:00,78.59,78.61,78.52,78.58,5624.66197944835,57.339,57.3536,57.2879,57.3317,5624.662
2012-09-18 13:35:00,78.55,78.61,78.52,78.61,4218.496484586262,57.3098,57.3536,57.2879,57.3536,4218.4965
2012-09-18 13:40:00,78.6,78.6,78.52,78.52,3893.996755002704,57.3463,57.3463,57.2879,57.2879,3893.9968
2012-09-18 13:45:00,78.53,78.55,78.5,78.55,2812.330989724175,57.2952,57.3098,57.2733,57.3098,2812.331
2012-09-18 13:50:00,78.56,78.57,78.44,78.48,5516.495402920497,57.3171,57.3244,57.2295,57.2587,5516.4954
2012-09-18 13:55:00,78.47,78.49,78.43,78.47,4975.662520281233,57.2514,57.266,57.2222,57.2514,4975.6625
2012-09-18 14:00:00,78.46,78.55,78.46,78.52,5732.828555976204,57.2441,57.3098,57.2441,57.2879,5732.8286
2012-09-18 14:05:00,78.47,78.55,78.46,78.54,4759.329367225527,57.2514,57.3098,57.2441,57.3025,4759.3294
2012-09-18 14:10:00,78.53,78.54,78.46,78.47,4218.496484586262,57.2952,57.3025,57.2441,57.2514,4218.4965
2012-09-18 14:15:00,78.5,78.57,78.49,78.52,9085.992428339645,57.2733,57.3244,57.266,57.2879,9085.9924
2012-09-18 14:20:00,78.52,78.53,78.45,78.49,4218.496484586262,57.2879,57.2952,57.2368,57.266,4218.4965
2012-09-18 14:25:00,78.5,78.56,78.49,78.51,4218.496484586262,57.2733,57.3171,57.266,57.2806,4218.4965
2012-09-18 14:30:00,78.51,78.55,78.49,78.49,3893.996755002704,57.2806,57.3098,57.266,57.266,3893.9968
2012-09-18 14:35:00,78.47,78.49,78.43,78.48,4002.163331530557,57.2514,57.266,57.2222,57.2587,4002.1633
2012-09-18 14:40:00,78.48,78.59,78.46,78.59,3893.996755002704,57.2587,57.339,57.2441,57.339,3893.9968
2012-09-18 14:45:00,78.55,78.63,78.55,78.59,2812.330989724175,57.3098,57.3682,57.3098,57.339,2812.331
2012-09-18 14:50:00,78.58,78.59,78.55,78.58,2379.6646836127634,57.3317,57.339,57.3098,57.3317,2379.6647
2012-09-18 14:55:00,78.58,78.67,78.58,78.66,4867.49594375338,57.3317,57.3973,57.3317,57.39,4867.4959
2012-09-18 15:00:00,78.66,78.68,78.63,78.67,5083.829096809086,57.39,57.4046,57.3682,57.3973,5083.8291
2012-09-18 15:05:00,78.67,78.77,78.67,78.77,4002.163331530557,57.3973,57.4703,57.3973,57.4703,4002.1633
2012-09-18 15:10:00,78.75,78.79,78.74,78.77,4867.49594375338,57.4557,57.4849,57.4484,57.4703,4867.4959
2012-09-18 15:15:00,78.77,78.77,78.69,78.71,5300.162249864791,57.4703,57.4703,57.4119,57.4265,5300.1622
2012-09-18 15:20:00,78.7,78.79,78.7,78.72,6273.661438615468,57.4192,57.4849,57.4192,57.4338,6273.6614
2012-09-18 15:25:00,78.74,78.8,78.74,78.8,6381.828015143321,57.4484,57.4922,57.4484,57.4922,6381.828
2012-09-18 15:30:00,78.81,78.87,78.79,78.86,9302.32558139535,57.4995,57.5433,57.4849,57.536,9302.3256
2012-09-18 15:35:00,78.86,78.88,78.77,78.83,10167.658193618172,57.536,57.5506,57.4703,57.5141,10167.6582
2012-09-18 15:40:00,78.83,78.89,78.8,78.8,8545.159545700379,57.5141,57.5578,57.4922,57.4922,8545.1595
2012-09-18 15:45:00,78.8,78.88,78.8,78.85,12006.489994591671,57.4922,57.5506,57.4922,57.5287,12006.49
2012-09-18 15:50:00,78.85,78.9,78.84,78.87,12439.156300703082,57.5287,57.5651,57.5214,57.5433,12439.1563
2012-09-18 15:55:00,78.87,78.91,78.8,78.9,32774.47268793943,57.5433,57.5724,57.4922,57.5651,32774.4727
2012-09-19 09:30:00,79.0,79.04,78.81,78.85,14926.9875608437,57.6381,57.6673,57.4995,57.5287,14926.9876
2012-09-19 09:35:00,78.89,78.95,78.67,78.67,6489.994591671173,57.5578,57.6016,57.3973,57.3973,6489.9946
2012-09-19 09:40:00,78.67,78.69,78.59,78.59,10383.991346673878,57.3973,57.4119,57.339,57.339,10383.9913
2012-09-19 09:45:00,78.59,78.84,78.59,78.74,18063.81828015144,57.339,57.5214,57.339,57.4484,18063.8183
2012-09-19 09:50:00,78.74,78.75,78.42,78.55,6922.660897782585,57.4484,57.4557,57.2149,57.3098,6922.6609
2012-09-19 09:55:00,78.55,78.57,78.46,78.46,5083.829096809086,57.3098,57.3244,57.2441,57.2441,5083.8291
2012-09-19 10:00:00,78.47,78.68,78.46,78.68,22823.14764737696,57.2514,57.4046,57.2441,57.4046,22823.1476
2012-09-19 10:05:00,78.7,78.71,78.46,78.53,14061.654948620877,57.4192,57.4265,57.2441,57.2952,14061.6549
2012-09-19 10:10:00,78.53,78.62,78.53,78.57,6489.994591671173,57.2952,57.3609,57.2952,57.3244,6489.9946
2012-09-19 10:15:00,78.61,78.66,78.55,78.62,7247.160627366144,57.3536,57.39,57.3098,57.3609,7247.1606
2012-09-19 10:20:00,78.66,78.66,78.44,78.5,30286.641427798808,57.39,57.39,57.2295,57.2733,30286.6414
2012-09-19 10:25:00,78.51,78.67,78.46,78.65,20010.816657652784,57.2806,57.3973,57.2441,57.3827,20010.8167
2012-09-19 10:30:00,78.62,78.63,78.5,78.52,9734.99188750676,57.3609,57.3682,57.2733,57.2879,9734.9919
2012-09-19 10:35:00,78.55,78.67,78.54,78.67,4110.32990805841,57.3098,57.3973,57.3025,57.3973,4110.3299
2012-09-19 10:40:00,78.7,78.7,78.55,78.58,10167.658193618172,57.4192,57.4192,57.3098,57.3317,10167.6582
2012-09-19 10:45:00,78.61,78.69,78.55,78.67,8436.992969172525,57.3536,57.4119,57.3098,57.3973,8436.993
2012-09-19 10:50:00,78.68,78.7,78.66,78.68,10383.991346673878,57.4046,57.4192,57.39,57.4046,10383.9913
2012-09-19 10:55:00,78.68,78.73,78.67,78.68,2487.8312601406165,57.4046,57.4411,57.3973,57.4046,2487.8313
2012-09-19 11:00:00,78.65,78.7,78.64,78.68,8436.992969172525,57.3827,57.4192,57.3754,57.4046,8436.993
2012-09-19 11:05:00,78.7,78.75,78.64,78.65,9518.658734451054,57.4192,57.4557,57.3754,57.3827,9518.6587
2012-09-19 11:10:00,78.65,78.69,78.64,78.66,10816.657652785289,57.3827,57.4119,57.3754,57.39,10816.6577
2012-09-19 11:15:00,78.66,78.69,78.62,78.69,23255.81395348837,57.39,57.4119,57.3609,57.4119,23255.814
2012-09-19 11:20:00,78.69,78.72,78.67,78.68,20551.64954029205,57.4119,57.4338,57.3973,57.4046,20551.6495
2012-09-19 11:25:00,78.68,78.71,78.67,78.69,5624.66197944835,57.4046,57.4265,57.3973,57.4119,5624.662
2012-09-19 11:30:00,78.68,78.7,78.63,78.66,5083.829096809086,57.4046,57.4192,57.3682,57.39,5083.8291
2012-09-19 11:35:00,78.66,78.69,78.64,78.67,10167.658193618172,57.39,57.4119,57.3754,57.3973,10167.6582
2012-09-19 11:40:00,78.68,78.78,78.68,78.76,7787.993510005408,57.4046,57.4776,57.4046,57.463,7787.9935
2012-09-19 11:45:00,78.75,78.75,78.69,78.69,7355.327203893997,57.4557,57.4557,57.4119,57.4119,7355.3272
2012-09-19 11:50:00,78.69,78.7,78.67,78.69,5083.829096809086,57.4119,57.4192,57.3973,57.4119,5083.8291
2012-09-19 11:55:00,78.69,78.71,78.66,78.67,9085.992428339645,57.4119,57.4265,57.39,57.3973,9085.9924
2012-09-19 12:00:00,78.66,78.69,78.64,78.65,5191.995673336939,57.39,57.4119,57.3754,57.3827,5191.9957
2012-09-19 12:05:00,78.63,78.72,78.63,78.7,5516.495402920497,57.3682,57.4338,57.3682,57.4192,5516.4954
2012-09-19 12:10:00,78.7,78.76,78.7,78.74,4651.162790697675,57.4192,57.463,57.4192,57.4484,4651.1628
2012-09-19 12:15:00,78.74,78.78,78.71,78.72,14494.321254732287,57.4484,57.4776,57.4265,57.4338,14494.3213
2012-09-19 12:20:00,78.73,78.78,78.73,78.76,4326.663061114115,57.4411,57.4776,57.4411,57.463,4326.6631
2012-09-19 12:25:00,78.76,78.86,78.76,78.84,5408.328826392644,57.463,57.536,57.463,57.5214,5408.3288
2012-09-19 12:30:00,78.87,78.89,78.82,78.87,7355.327203893997,57.5433,57.5578,57.5068,57.5433,7355.3272
2012-09-19 12:35:00,78.87,78.88,78.82,78.86,8653.32612222823,57.5433,57.5506,57.5068,57.536,8653.3261
2012-09-19 12:40:00,78.86,78.86,78.78,78.81,5191.995673336939,57.536,57.536,57.4776,57.4995,5191.9957
2012-09-19 12:45:00,78.8,78.85,78.79,78.84,2595.997836668469,57.4922,57.5287,57.4849,57.5214,2595.9978
2012-09-19 12:50:00,78.84,78.89,78.84,78.88,3244.9972958355866,57.5214,57.5578,57.5214,57.5506,3244.9973
2012-09-19 12:55:00,78.89,78.93,78.87,78.93,2379.6646836127634,57.5578,57.587,57.5433,57.587,2379.6647
2012-09-19 13:00:00,78.91,78.92,78.87,78.87,5516.495402920497,57.5724,57.5797,57.5433,57.5433,5516.4954
2012-09-19 13:05:00,78.87,78.88,78.84,78.85,2163.3315305570577,57.5433,57.5506,57.5214,57.5287,2163.3315
2012-09-19 13:10:00,78.83,78.85,78.79,78.85,9843.158464034614,57.5141,57.5287,57.4849,57.5287,9843.1585
2012-09-19 13:15:00,78.85,78.86,78.8,78.8,4110.32990805841,57.5287,57.536,57.4922,57.4922,4110.3299
2012-09-19 13:20:00,78.79,78.8,78.77,78.77,2487.8312601406165,57.4849,57.4922,57.4703,57.4703,2487.8313
2012-09-19 13:25:00,78.77,78.79,78.77,78.79,4434.8296376419685,57.4703,57.4849,57.4703,57.4849,4434.8296
2012-09-19 13:30:00,78.8,78.85,78.79,78.84,4867.49594375338,57.4922,57.5287,57.4849,57.5214,4867.4959
2012-09-19 13:35:00,78.82,78.82,78.77,78.78,4867.49594375338,57.5068,57.5068,57.4703,57.4776,4867.4959
2012-09-19 13:40:00,78.78,78.83,78.78,78.83,5624.66197944835,57.4776,57.5141,57.4776,57.5141,5624.662
2012-09-19 13:45:00,78.84,78.84,78.73,78.74,7138.994050838291,57.5214,57.5214,57.4411,57.4484,7138.9941
2012-09-19 13:50:00,78.74,78.83,78.74,78.83,5516.495402920497,57.4484,57.5141,57.4484,57.5141,5516.4954
2012-09-19 13:55:00,78.82,78.83,78.8,78.81,2704.164413196322,57.5068,57.5141,57.4922,57.4995,2704.1644
2012-09-19 14:00:00,78.8,78.84,78.8,78.84,4218.496484586262,57.4922,57.5214,57.4922,57.5214,4218.4965
2012-09-19 14:05:00,78.84,78.87,78.82,78.85,6922.660897782585,57.5214,57.5433,57.5068,57.5287,6922.6609
2012-09-19 14:10:00,78.83,78.84,78.8,78.8,3028.664142779881,57.5141,57.5214,57.4922,57.4922,3028.6641
2012-09-19 14:15:00,78.8,78.83,78.77,78.83,4326.663061114115,57.4922,57.5141,57.4703,57.5141,4326.6631
2012-09-19 14:20:00,78.85,78.89,78.82,78.88,9302.32558139535,57.5287,57.5578,57.5068,57.5506,9302.3256
2012-09-19 14:25:00,78.86,78.9,78.84,78.85,4975.662520281233,57.536,57.5651,57.5214,57.5287,4975.6625
2012-09-19 14:30:00,78.85,78.86,78.83,78.83,3461.3304488912927,57.5287,57.536,57.5141,57.5141,3461.3304
2012-09-19 14:35:00,78.83,78.85,78.8,78.84,5516.495402920497,57.5141,57.5287,57.4922,57.5214,5516.4954
2012-09-19 14:40:00,78.84,78.86,78.81,78.86,4542.9962141698215,57.5214,57.536,57.4995,57.536,4542.9962
2012-09-19 14:45:00,78.88,78.88,78.84,78.88,4218.496484586262,57.5506,57.5506,57.5214,57.5506,4218.4965
2012-09-19 14:50:00,78.87,78.89,78.86,78.89,6165.494862087615,57.5433,57.5578,57.536,57.5578,6165.4949
2012-09-19 14:55:00,78.87,78.89,78.85,78.89,5191.995673336939,57.5433,57.5578,57.5287,57.5578,5191.9957
2012-09-19 15:00:00,78.88,78.88,78.83,78.84,7030.8274743104375,57.5506,57.5506,57.5141,57.5214,7030.8275
2012-09-19 15:05:00,78.84,78.87,78.81,78.84,8436.992969172525,57.5214,57.5433,57.4995,57.5214,8436.993
2012-09-19 15:10:00,78.84,78.88,78.84,78.86,7030.8274743104375,57.5214,57.5506,57.5214,57.536,7030.8275
2012-09-19 15:15:00,78.85,78.88,78.85,78.87,9410.4921579232,57.5287,57.5506,57.5287,57.5433,9410.4922
2012-09-19 15:20:00,78.86,78.88,78.8,78.8,6273.661438615468,57.536,57.5506,57.4922,57.4922,6273.6614
2012-09-19 15:25:00,78.81,78.86,78.8,78.83,7571.660356949702,57.4995,57.536,57.4922,57.5141,7571.6604
2012-09-19 15:30:00,78.82,78.86,78.79,78.82,9734.99188750676,57.5068,57.536,57.4849,57.5068,9734.9919
2012-09-19 15:35:00,78.83,78.83,78.78,78.81,9734.99188750676,57.5141,57.5141,57.4776,57.4995,9734.9919
2012-09-19 15:40:00,78.82,78.92,78.82,78.91,9194.159004867495,57.5068,57.5797,57.5068,57.5724,9194.159
2012-09-19 15:45:00,78.91,78.92,78.8,78.89,16333.153055705789,57.5724,57.5797,57.4922,57.5578,16333.1531
2012-09-19 15:50:00,78.9,78.92,78.83,78.84,14169.821525148727,57.5651,57.5797,57.5141,57.5214,14169.8215
2012-09-19 15:55:00,78.84,78.85,78.8,78.8,29745.808545159543,57.5214,57.5287,57.4922,57.4922,29745.8085
2012-09-20 09:30:00,78.38,78.45,78.01,78.15,29421.308815575987,57.1858,57.2368,56.9158,57.0179,29421.3088
2012-09-20 09:35:00,78.14,78.27,78.08,78.27,3677.6636019469984,57.0107,57.1055,56.9669,57.1055,3677.6636
2012-09-20 09:40:00,78.24,78.36,78.21,78.36,6598.161168199026,57.0836,57.1712,57.0617,57.1712,6598.1612
2012-09-20 09:45:00,78.37,78.37,78.1,78.14,6273.661438615468,57.1785,57.1785,56.9815,57.0107,6273.6614
2012-09-20 09:50:00,78.13,78.21,78.1,78.18,14386.154678204435,57.0034,57.0617,56.9815,57.0398,14386.1547
2012-09-20 09:55:00,78.17,78.25,78.17,78.2,6706.327744726879,57.0325,57.0909,57.0325,57.0544,6706.3277
2012-09-20 10:00:00,78.22,78.35,78.17,78.33,13520.82206598161,57.069,57.1639,57.0325,57.1493,13520.8221
2012-09-20 10:05:00,78.31,78.35,78.22,78.24,5083.829096809086,57.1347,57.1639,57.069,57.0836,5083.8291
2012-09-20 10:10:00,78.24,78.36,78.18,78.29,5949.161709031909,57.0836,57.1712,57.0398,57.1201,5949.1617
2012-09-20 10:15:00,78.27,78.27,78.16,78.18,7030.8274743104375,57.1055,57.1055,57.0252,57.0398,7030.8275
2012-09-20 10:20:00,78.15,78.25,78.15,78.25,12006.489994591671,57.0179,57.0909,57.0179,57.0909,12006.49
2012-09-20 10:25:00,78.23,78.27,78.2,78.26,4759.329367225527,57.0763,57.1055,57.0544,57.0982,4759.3294
2012-09-20 10:30:00,78.27,78.33,78.22,78.27,7463.49378042185,57.1055,57.1493,57.069,57.1055,7463.4938
2012-09-20 10:35:00,78.28,78.51,78.27,78.51,6706.327744726879,57.1128,57.2806,57.1055,57.2806,6706.3277
2012-09-20 10:40:00,78.55,78.55,78.43,78.46,7247.160627366144,57.3098,57.3098,57.2222,57.2441,7247.1606
2012-09-20 10:45:00,78.46,78.57,78.46,78.54,8220.65981611682,57.2441,57.3244,57.2441,57.3025,8220.6598
2012-09-20 10:50:00,78.51,78.52,78.46,78.5,6814.494321254732,57.2806,57.2879,57.2441,57.2733,6814.4943
2012-09-20 10:55:00,78.47,78.49,78.42,78.46,5408.328826392644,57.2514,57.266,57.2149,57.2441,5408.3288
2012-09-20 11:00:00,78.46,78.55,78.46,78.54,5516.495402920497,57.2441,57.3098,57.2441,57.3025,5516.4954
2012-09-20 11:05:00,78.51,78.51,78.36,78.4,14602.48783126014,57.2806,57.2806,57.1712,57.2003,14602.4878
2012-09-20 11:10:00,78.41,78.42,78.32,78.33,12114.656571119524,57.2076,57.2149,57.142,57.1493,12114.6566
2012-09-20 11:15:00,78.31,78.38,78.3,78.36,4218.496484586262,57.1347,57.1858,57.1274,57.1712,4218.4965
2012-09-20 11:20:00,78.37,78.42,78.34,78.41,5840.995132504056,57.1785,57.2149,57.1566,57.2076,5840.9951
2012-09-20 11:25:00,78.41,78.43,78.34,78.39,11249.3239588967,57.2076,57.2222,57.1566,57.193,11249.324
2012-09-20 11:30:00,78.42,78.47,78.37,78.47,6273.661438615468,57.2149,57.2514,57.1785,57.2514,6273.6614
2012-09-20 11:35:00,78.46,78.54,78.46,78.49,4326.663061114115,57.2441,57.3025,57.2441,57.266,4326.6631
2012-09-20 11:40:00,78.49,78.59,78.49,78.59,5732.828555976204,57.266,57.339,57.266,57.339,5732.8286
2012-09-20 11:45:00,78.61,78.63,78.55,78.56,4002.163331530557,57.3536,57.3682,57.3098,57.3171,4002.1633
2012-09-20 11:50:00,78.56,78.59,78.54,78.58,5083.829096809086,57.3171,57.339,57.3025,57.3317,5083.8291
2012-09-20 11:55:00,78.57,78.67,78.57,78.63,4759.329367225527,57.3244,57.3973,57.3244,57.3682,4759.3294
2012-09-20 12:00:00,78.67,78.69,78.63,78.69,4542.9962141698215,57.3973,57.4119,57.3682,57.4119,4542.9962
2012-09-20 12:05:00,78.67,78.69,78.49,78.49,14277.98810167658,57.3973,57.4119,57.266,57.266,14277.9881
2012-09-20 12:10:00,78.46,78.49,78.45,78.49,8220.65981611682,57.2441,57.266,57.2368,57.266,8220.6598
2012-09-20 12:15:00,78.49,78.52,78.46,78.49,7463.49378042185,57.266,57.2879,57.2441,57.266,7463.4938
2012-09-20 12:20:00,78.49,78.5,78.42,78.42,13953.488372093025,57.266,57.2733,57.2149,57.2149,13953.4884
2012-09-20 12:25:00,78.43,78.43,78.33,78.36,7247.160627366144,57.2222,57.2222,57.1493,57.1712,7247.1606
2012-09-20 12:30:00,78.36,78.43,78.36,78.43,7247.160627366144,57.1712,57.2222,57.1712,57.2222,7247.1606
2012-09-20 12:35:00,78.43,78.43,78.4,78.4,2271.4981070849108,57.2222,57.2222,57.2003,57.2003,2271.4981
2012-09-20 12:40:00,78.42,78.43,78.36,78.4,12222.823147647376,57.2149,57.2222,57.1712,57.2003,12222.8231
2012-09-20 12:45:00,78.41,78.42,78.27,78.28,8653.32612222823,57.2076,57.2149,57.1055,57.1128,8653.3261
2012-09-20 12:50:00,78.27,78.38,78.27,78.35,4867.49594375338,57.1055,57.1858,57.1055,57.1639,4867.4959
2012-09-20 12:55:00,78.34,78.34,78.29,78.33,4110.32990805841,57.1566,57.1566,57.1201,57.1493,4110.3299
2012-09-20 13:00:00,78.33,78.33,78.28,78.29,5949.161709031909,57.1493,57.1493,57.1128,57.1201,5949.1617
2012-09-20 13:05:00,78.29,78.32,78.27,78.32,3244.9972958355866,57.1201,57.142,57.1055,57.142,3244.9973
2012-09-20 13:10:00,78.32,78.35,78.31,78.35,4110.32990805841,57.142,57.1639,57.1347,57.1639,4110.3299
2012-09-20 13:15:00,78.35,78.36,78.29,78.31,1622.4986479177933,57.1639,57.1712,57.1201,57.1347,1622.4986
2012-09-20 13:20:00,78.3,78.31,78.28,78.31,4110.32990805841,57.1274,57.1347,57.1128,57.1347,4110.3299
2012-09-20 13:25:00,78.31,78.36,78.31,78.33,7247.160627366144,57.1347,57.1712,57.1347,57.1493,7247.1606
2012-09-20 13:30:00,78.33,78.37,78.31,78.35,19037.317468902107,57.1493,57.1785,57.1347,57.1639,19037.3175
2012-09-20 13:35:00,78.35,78.38,78.31,78.33,14926.9875608437,57.1639,57.1858,57.1347,57.1493,14926.9876
2012-09-20 13:40:00,78.34,78.35,78.31,78.33,5949.161709031909,57.1566,57.1639,57.1347,57.1493,5949.1617
2012-09-20 13:45:00,78.34,78.36,78.33,78.34,5840.995132504056,57.1566,57.1712,57.1493,57.1566,5840.9951
2012-09-20 13:50:00,78.34,78.39,78.34,78.37,4002.163331530557,57.1566,57.193,57.1566,57.1785,4002.1633
2012-09-20 13:55:00,78.37,78.37,78.32,78.33,3244.9972958355866,57.1785,57.1785,57.142,57.1493,3244.9973
2012-09-20 14:00:00,78.35,78.4,78.33,78.36,5191.995673336939,57.1639,57.2003,57.1493,57.1712,5191.9957
2012-09-20 14:05:00,78.37,78.46,78.36,78.44,5732.828555976204,57.1785,57.2441,57.1712,57.2295,5732.8286
2012-09-20 14:10:00,78.44,78.52,78.44,78.52,3785.830178474851,57.2295,57.2879,57.2295,57.2879,3785.8302
2012-09-20 14:15:00,78.52,78.56,78.49,78.49,10492.15792320173,57.2879,57.3171,57.266,57.266,10492.1579
2012-09-20 14:20:00,78.49,78.51,78.45,78.51,8436.992969172525,57.266,57.2806,57.2368,57.2806,8436.993
2012-09-20 14:25:00,78.51,78.62,78.49,78.55,4759.329367225527,57.2806,57.3609,57.266,57.3098,4759.3294
2012-09-20 14:30:00,78.55,78.64,78.53,78.6,30935.640886965928,57.3098,57.3754,57.2952,57.3463,30935.6409
2012-09-20 14:35:00,78.6,78.62,78.54,78.55,6057.328285559762,57.3463,57.3609,57.3025,57.3098,6057.3283
2012-09-20 14:40:00,78.55,78.57,78.5,78.5,9843.158464034614,57.3098,57.3244,57.2733,57.2733,9843.1585
2012-09-20 14:45:00,78.48,78.53,78.47,78.5,8328.826392644673,57.2587,57.2952,57.2514,57.2733,8328.8264
2012-09-20 14:50:00,78.52,78.52,78.46,78.46,6273.661438615468,57.2879,57.2879,57.2441,57.2441,6273.6614
2012-09-20 14:55:00,78.45,78.48,78.43,78.46,12979.989183342346,57.2368,57.2587,57.2222,57.2441,12979.9892
2012-09-20 15:00:00,78.47,78.48,78.42,78.43,10492.15792320173,57.2514,57.2587,57.2149,57.2222,10492.1579
2012-09-20 15:05:00,78.43,78.52,78.43,78.5,14494.321254732287,57.2222,57.2879,57.2222,57.2733,14494.3213
2012-09-20 15:10:00,78.51,78.54,78.46,78.52,7138.994050838291,57.2806,57.3025,57.2441,57.2879,7138.9941
2012-09-20 15:15:00,78.51,78.56,78.5,78.55,4651.162790697675,57.2806,57.3171,57.2733,57.3098,4651.1628
2012-09-20 15:20:00,78.54,78.63,78.54,78.56,29637.64196863169,57.3025,57.3682,57.3025,57.3171,29637.642
2012-09-20 15:25:00,78.54,78.58,78.52,78.57,9302.32558139535,57.3025,57.3317,57.2879,57.3244,9302.3256
2012-09-20 15:30:00,78.57,78.61,78.56,78.56,12006.489994591671,57.3244,57.3536,57.3171,57.3171,12006.49
2012-09-20 15:35:00,78.56,78.63,78.48,78.53,16441.31963223364,57.3171,57.3682,57.2587,57.2952,16441.3196
2012-09-20 15:40:00,78.53,78.56,78.51,78.55,13088.1557598702,57.2952,57.3171,57.2806,57.3098,13088.1558
2012-09-20 15:45:00,78.57,78.57,78.49,78.49,8004.326663061114,57.3244,57.3244,57.266,57.266,8004.3267
2012-09-20 15:50:00,78.5,78.57,78.5,78.52,15035.154137371552,57.2733,57.3244,57.2733,57.2879,15035.1541
2012-09-20 15:55:00,78.53,78.66,78.52,78.61,33531.638723634394,57.2952,57.39,57.2879,57.3536,33531.6387
2012-09-21 09:30:00,78.86,78.88,78.58,78.63,245429.9621416982,57.536,57.5506,57.3317,57.3682,245429.9621
2012-09-21 09:35:00,78.7,78.91,78.68,78.84,10924.824229313142,57.4192,57.5724,57.4046,57.5214,10924.8242
2012-09-21 09:40:00,78.86,78.87,78.62,78.62,5732.828555976204,57.536,57.5433,57.3609,57.3609,5732.8286
2012-09-21 09:45:00,78.68,78.73,78.63,78.63,5949.161709031909,57.4046,57.4411,57.3682,57.3682,5949.1617
2012-09-21 09:50:00,78.63,78.63,78.53,78.56,7787.993510005408,57.3682,57.3682,57.2952,57.3171,7787.9935
2012-09-21 09:55:00,78.57,78.63,78.52,78.63,8328.826392644673,57.3244,57.3682,57.2879,57.3682,8328.8264
2012-09-21 10:00:00,78.62,78.62,78.5,78.56,16549.486208761493,57.3609,57.3609,57.2733,57.3171,16549.4862
2012-09-21 10:05:00,78.52,78.56,78.48,78.48,2704.164413196322,57.2879,57.3171,57.2587,57.2587,2704.1644
2012-09-21 10:10:00,78.5,78.5,78.42,78.49,13196.322336398052,57.2733,57.2733,57.2149,57.266,13196.3223
2012-09-21 10:15:00,78.49,78.52,78.45,78.5,12006.489994591671,57.266,57.2879,57.2368,57.2733,12006.49
2012-09-21 10:20:00,78.48,78.77,78.48,78.72,12006.489994591671,57.2587,57.4703,57.2587,57.4338,12006.49
2012-09-21 10:25:00,78.72,78.72,78.66,78.66,3785.830178474851,57.4338,57.4338,57.39,57.39,3785.8302
2012-09-21 10:30:00,78.65,78.67,78.61,78.65,5408.328826392644,57.3827,57.3973,57.3536,57.3827,5408.3288
2012-09-21 10:35:00,78.62,78.67,78.62,78.67,4110.32990805841,57.3609,57.3973,57.3609,57.3973,4110.3299
2012-09-21 10:40:00,78.67,78.67,78.53,78.59,12222.823147647376,57.3973,57.3973,57.2952,57.339,12222.8231
2012-09-21 10:45:00,78.56,78.59,78.53,78.55,10167.658193618172,57.3171,57.339,57.2952,57.3098,10167.6582
2012-09-21 10:50:00,78.58,78.62,78.55,78.58,5840.995132504056,57.3317,57.3609,57.3098,57.3317,5840.9951
2012-09-21 10:55:00,78.55,78.57,78.45,78.49,2920.497566252028,57.3098,57.3244,57.2368,57.266,2920.4976
2012-09-21 11:00:00,78.47,78.51,78.45,78.51,6922.660897782585,57.2514,57.2806,57.2368,57.2806,6922.6609
2012-09-21 11:05:00,78.52,78.55,78.46,78.46,5840.995132504056,57.2879,57.3098,57.2441,57.2441,5840.9951
2012-09-21 11:10:00,78.48,78.48,78.37,78.37,10383.991346673878,57.2587,57.2587,57.1785,57.1785,10383.9913
2012-09-21 11:15:00,78.36,78.4,78.29,78.31,7463.49378042185,57.1712,57.2003,57.1201,57.1347,7463.4938
2012-09-21 11:20:00,78.31,78.34,78.26,78.34,7247.160627366144,57.1347,57.1566,57.0982,57.1566,7247.1606
2012-09-21 11:25:00,78.34,78.34,78.29,78.31,3136.830719307734,57.1566,57.1566,57.1201,57.1347,3136.8307
2012-09-21 11:30:00,78.3,78.34,78.28,78.33,5840.995132504056,57.1274,57.1566,57.1128,57.1493,5840.9951
2012-09-21 11:35:00,78.32,78.35,78.28,78.32,5516.495402920497,57.142,57.1639,57.1128,57.142,5516.4954
2012-09-21 11:40:00,78.33,78.34,78.31,78.34,3028.664142779881,57.1493,57.1566,57.1347,57.1566,3028.6641
2012-09-21 11:45:00,78.34,78.44,78.34,78.39,10600.324499729582,57.1566,57.2295,57.1566,57.193,10600.3245
2012-09-21 11:50:00,78.41,78.42,78.33,78.34,6598.161168199026,57.2076,57.2149,57.1493,57.1566,6598.1612
2012-09-21 11:55:00,78.34,78.36,78.29,78.32,12330.98972417523,57.1566,57.1712,57.1201,57.142,12330.9897
2012-09-21 12:00:00,78.33,78.41,78.33,78.4,5083.829096809086,57.1493,57.2076,57.1493,57.2003,5083.8291
2012-09-21 12:05:00,78.39,78.39,78.31,78.31,5624.66197944835,57.193,57.193,57.1347,57.1347,5624.662
2012-09-21 12:10:00,78.31,78.31,78.26,78.26,2595.997836668469,57.1347,57.1347,57.0982,57.0982,2595.9978
2012-09-21 12:15:00,78.27,78.29,78.24,78.25,6706.327744726879,57.1055,57.1201,57.0836,57.0909,6706.3277
2012-09-21 12:20:00,78.25,78.28,78.23,78.24,5624.66197944835,57.0909,57.1128,57.0763,57.0836,5624.662
2012-09-21 12:25:00,78.24,78.25,78.18,78.23,5840.995132504056,57.0836,57.0909,57.0398,57.0763,5840.9951
2012-09-21 12:30:00,78.23,78.26,78.22,78.25,3893.996755002704,57.0763,57.0982,57.069,57.0909,3893.9968
2012-09-21 12:35:00,78.25,78.26,78.19,78.2,5840.995132504056,57.0909,57.0982,57.0471,57.0544,5840.9951
2012-09-21 12:40:00,78.2,78.27,78.2,78.24,4110.32990805841,57.0544,57.1055,57.0544,57.0836,4110.3299
2012-09-21 12:45:00,78.26,78.29,78.25,78.26,3244.9972958355866,57.0982,57.1201,57.0909,57.0982,3244.9973
2012-09-21 12:50:00,78.26,78.26,78.19,78.2,2812.330989724175,57.0982,57.0982,57.0471,57.0544,2812.331
2012-09-21 12:55:00,78.2,78.21,78.16,78.19,6489.994591671173,57.0544,57.0617,57.0252,57.0471,6489.9946
2012-09-21 13:00:00,78.2,78.28,78.2,78.28,5408.328826392644,57.0544,57.1128,57.0544,57.1128,5408.3288
2012-09-21 13:05:00,78.26,78.29,78.18,78.18,9194.159004867495,57.0982,57.1201,57.0398,57.0398,9194.159
2012-09-21 13:10:00,78.18,78.2,78.14,78.15,11141.157382368849,57.0398,57.0544,57.0107,57.0179,11141.1574
2012-09-21 13:15:00,78.14,78.17,78.13,78.15,16116.81990265008,57.0107,57.0325,57.0034,57.0179,16116.8199
2012-09-21 13:20:00,78.17,78.17,78.13,78.13,4542.9962141698215,57.0325,57.0325,57.0034,57.0034,4542.9962
2012-09-21 13:25:00,78.13,78.14,78.1,78.11,4975.662520281233,57.0034,57.0107,56.9815,56.9888,4975.6625
2012-09-21 13:30:00,78.1,78.16,78.1,78.16,5191.995673336939,56.9815,57.0252,56.9815,57.0252,5191.9957
2012-09-21 13:35:00,78.17,78.27,78.16,78.26,13953.488372093025,57.0325,57.1055,57.0252,57.0982,13953.4884
2012-09-21 13:40:00,78.25,78.28,78.24,78.24,3569.4970254191453,57.0909,57.1128,57.0836,57.0836,3569.497
2012-09-21 13:45:00,78.25,78.31,78.23,78.3,8653.32612222823,57.0909,57.1347,57.0763,57.1274,8653.3261
2012-09-21 13:50:00,78.31,78.41,78.31,78.4,6814.494321254732,57.1347,57.2076,57.1347,57.2003,6814.4943
2012-09-21 13:55:00,78.4,78.42,78.37,78.41,8220.65981611682,57.2003,57.2149,57.1785,57.2076,8220.6598
2012-09-21 14:00:00,78.4,78.47,78.39,78.46,9951.325040562466,57.2003,57.2514,57.193,57.2441,9951.325
2012-09-21 14:05:00,78.45,78.47,78.44,78.44,5408.328826392644,57.2368,57.2514,57.2295,57.2295,5408.3288
2012-09-21 14:10:00,78.43,78.46,78.43,78.46,4110.32990805841,57.2222,57.2441,57.2222,57.2441,4110.3299
2012-09-21 14:15:00,78.45,78.46,78.37,78.37,5083.829096809086,57.2368,57.2441,57.1785,57.1785,5083.8291
2012-09-21 14:20:00,78.38,78.39,78.29,78.31,9951.325040562466,57.1858,57.193,57.1201,57.1347,9951.325
2012-09-21 14:25:00,78.28,78.35,78.28,78.34,7355.327203893997,57.1128,57.1639,57.1128,57.1566,7355.3272
2012-09-21 14:30:00,78.33,78.36,78.32,78.35,4218.496484586262,57.1493,57.1712,57.142,57.1639,4218.4965
2012-09-21 14:35:00,78.34,78.34,78.28,78.28,4759.329367225527,57.1566,57.1566,57.1128,57.1128,4759.3294
2012-09-21 14:40:00,78.29,78.36,78.29,78.33,4759.329367225527,57.1201,57.1712,57.1201,57.1493,4759.3294
2012-09-21 14:45:00,78.33,78.42,78.31,78.35,11790.156841535963,57.1493,57.2149,57.1347,57.1639,11790.1568
2012-09-21 14:50:00,78.35,78.35,78.3,78.31,5300.162249864791,57.1639,57.1639,57.1274,57.1347,5300.1622
2012-09-21 14:55:00,78.31,78.34,78.31,78.31,7247.160627366144,57.1347,57.1566,57.1347,57.1347,7247.1606
2012-09-21 15:00:00,78.31,78.31,78.26,78.26,15359.65386695511,57.1347,57.1347,57.0982,57.0982,15359.6539
2012-09-21 15:05:00,78.26,78.26,78.16,78.17,9734.99188750676,57.0982,57.0982,57.0252,57.0325,9734.9919
2012-09-21 15:10:00,78.17,78.3,78.17,78.29,9951.325040562466,57.0325,57.1274,57.0325,57.1201,9951.325
2012-09-21 15:15:00,78.31,78.31,78.21,78.22,15792.320173066522,57.1347,57.1347,57.0617,57.069,15792.3202
2012-09-21 15:20:00,78.22,78.29,78.21,78.29,11032.990805840996,57.069,57.1201,57.0617,57.1201,11032.9908
2012-09-21 15:25:00,78.29,78.31,78.25,78.31,25202.812330989724,57.1201,57.1347,57.0909,57.1347,25202.8123
2012-09-21 15:30:00,78.31,78.32,78.25,78.29,16765.819361817197,57.1347,57.142,57.0909,57.1201,16765.8194
2012-09-21 15:35:00,78.29,78.31,78.23,78.23,40237.96646836127,57.1201,57.1347,57.0763,57.0763,40237.9665
2012-09-21 15:40:00,78.23,78.27,78.12,78.12,57328.28555976203,57.0763,57.1055,56.9961,56.9961,57328.2856
2012-09-21 15:45:00,78.12,78.14,78.06,78.08,60032.44997295836,56.9961,57.0107,56.9523,56.9669,60032.45
2012-09-21 15:50:00,78.09,78.14,78.07,78.1,38182.80151433207,56.9742,57.0107,56.9596,56.9815,38182.8015
2012-09-21 15:55:00,78.09,78.14,78.07,78.11,84153.59653866955,56.9742,57.0107,56.9596,56.9888,84153.5965
2012-09-24 09:30:00,77.83,77.92,77.67,77.92,23796.646836127635,56.7845,56.8501,56.6677,56.8501,23796.6468
2012-09-24 09:35:00,77.89,77.94,77.72,77.73,1946.998377501352,56.8283,56.8647,56.7042,56.7115,1946.9984
2012-09-24 09:40:00,77.74,77.94,77.74,77.89,5083.829096809086,56.7188,56.8647,56.7188,56.8283,5083.8291
2012-09-24 09:45:00,77.91,77.91,77.66,77.66,5191.995673336939,56.8428,56.8428,56.6604,56.6604,5191.9957
2012-09-24 09:50:00,77.66,77.76,77.64,77.65,2920.497566252028,56.6604,56.7334,56.6459,56.6531,2920.4976
2012-09-24 09:55:00,77.66,77.71,77.64,77.67,4867.49594375338,56.6604,56.6969,56.6459,56.6677,4867.4959
2012-09-24 10:00:00,77.65,77.71,77.65,77.68,4651.162790697675,56.6531,56.6969,56.6531,56.675,4651.1628
2012-09-24 10:05:00,77.69,77.72,77.57,77.57,9518.658734451054,56.6823,56.7042,56.5948,56.5948,9518.6587
2012-09-24 10:10:00,77.56,77.57,77.5,77.5,3893.996755002704,56.5875,56.5948,56.5437,56.5437,3893.9968
2012-09-24 10:15:00,77.52,77.56,77.47,77.56,4759.329367225527,56.5583,56.5875,56.5218,56.5875,4759.3294
2012-09-24 10:20:00,77.55,77.55,77.46,77.48,3461.3304488912927,56.5802,56.5802,56.5145,56.5291,3461.3304
2012-09-24 10:25:00,77.46,77.59,77.43,77.5,5840.995132504056,56.5145,56.6094,56.4926,56.5437,5840.9951
2012-09-24 10:30:00,77.51,77.59,77.49,77.49,3893.996755002704,56.551,56.6094,56.5364,56.5364,3893.9968
2012-09-24 10:35:00,77.51,77.59,77.5,77.59,4651.162790697675,56.551,56.6094,56.5437,56.6094,4651.1628
2012-09-24 10:40:00,77.59,77.62,77.58,77.59,2271.4981070849108,56.6094,56.6313,56.6021,56.6094,2271.4981
2012-09-24 10:45:00,77.6,77.61,77.52,77.54,8869.659275283937,56.6167,56.624,56.5583,56.5729,8869.6593
2012-09-24 10:50:00,77.53,77.59,77.53,77.59,3244.9972958355866,56.5656,56.6094,56.5656,56.6094,3244.9973
2012-09-24 10:55:00,77.58,77.69,77.58,77.68,5408.328826392644,56.6021,56.6823,56.6021,56.675,5408.3288
2012-09-24 11:00:00,77.66,77.71,77.66,77.69,5408.328826392644,56.6604,56.6969,56.6604,56.6823,5408.3288
2012-09-24 11:05:00,77.65,77.66,77.61,77.65,6489.994591671173,56.6531,56.6604,56.624,56.6531,6489.9946
2012-09-24 11:10:00,77.66,77.66,77.48,77.48,4542.9962141698215,56.6604,56.6604,56.5291,56.5291,4542.9962
2012-09-24 11:15:00,77.48,77.56,77.47,77.55,8220.65981611682,56.5291,56.5875,56.5218,56.5802,8220.6598
2012-09-24 11:20:00,77.57,77.59,77.54,77.56,6165.494862087615,56.5948,56.6094,56.5729,56.5875,6165.4949
2012-09-24 11:25:00,77.57,77.57,77.51,77.53,5840.995132504056,56.5948,56.5948,56.551,56.5656,5840.9951
2012-09-24 11:30:00,77.54,77.56,77.52,77.52,3244.9972958355866,56.5729,56.5875,56.5583,56.5583,3244.9973
2012-09-24 11:35:00,77.53,77.54,77.49,77.49,6489.994591671173,56.5656,56.5729,56.5364,56.5364,6489.9946
2012-09-24 11:40:00,77.49,77.5,77.46,77.46,6814.494321254732,56.5364,56.5437,56.5145,56.5145,6814.4943
2012-09-24 11:45:00,77.48,77.49,77.45,77.45,2055.164954029205,56.5291,56.5364,56.5072,56.5072,2055.165
2012-09-24 11:50:00,77.47,77.5,77.46,77.5,4218.496484586262,56.5218,56.5437,56.5145,56.5437,4218.4965
2012-09-24 11:55:00,77.51,77.57,77.48,77.57,3677.6636019469984,56.551,56.5948,56.5291,56.5948,3677.6636
2012-09-24 12:00:00,77.56,77.56,77.51,77.51,1946.998377501352,56.5875,56.5875,56.551,56.551,1946.9984
2012-09-24 12:05:00,77.5,77.57,77.49,77.57,25094.64575446187,56.5437,56.5948,56.5364,56.5948,25094.6458
2012-09-24 12:10:00,77.57,77.58,77.51,77.51,11790.156841535963,56.5948,56.6021,56.551,56.551,11790.1568
2012-09-24 12:15:00,77.53,77.57,77.52,77.57,8545.159545700379,56.5656,56.5948,56.5583,56.5948,8545.1595
2012-09-24 12:20:00,77.56,77.57,77.45,77.45,6814.494321254732,56.5875,56.5948,56.5072,56.5072,6814.4943
2012-09-24 12:25:00,77.45,77.46,77.38,77.39,18712.81773931855,56.5072,56.5145,56.4562,56.4635,18712.8177
2012-09-24 12:30:00,77.39,77.4,77.33,77.34,7138.994050838291,56.4635,56.4707,56.4197,56.427,7138.9941
2012-09-24 12:35:00,77.33,77.35,77.29,77.32,6381.828015143321,56.4197,56.4343,56.3905,56.4124,6381.828
2012-09-24 12:40:00,77.3,77.36,77.3,77.36,4867.49594375338,56.3978,56.4416,56.3978,56.4416,4867.4959
2012-09-24 12:45:00,77.37,77.37,77.34,77.35,7787.993510005408,56.4489,56.4489,56.427,56.4343,7787.9935
2012-09-24 12:50:00,77.36,77.36,77.34,77.36,5083.829096809086,56.4416,56.4416,56.427,56.4416,5083.8291
2012-09-24 12:55:00,77.36,77.37,77.33,77.35,5300.162249864791,56.4416,56.4489,56.4197,56.4343,5300.1622
2012-09-24 13:00:00,77.34,77.37,77.33,77.36,11249.3239588967,56.427,56.4489,56.4197,56.4416,11249.324
2012-09-24 13:05:00,77.35,77.36,77.33,77.36,4975.662520281233,56.4343,56.4416,56.4197,56.4416,4975.6625
2012-09-24 13:10:00,77.37,77.37,77.31,77.31,5083.829096809086,56.4489,56.4489,56.4051,56.4051,5083.8291
2012-09-24 13:15:00,77.31,77.31,77.25,77.26,5949.161709031909,56.4051,56.4051,56.3613,56.3686,5949.1617
2012-09-24 13:20:00,77.26,77.29,77.25,77.29,8869.659275283937,56.3686,56.3905,56.3613,56.3905,8869.6593
2012-09-24 13:25:00,77.31,77.33,77.29,77.29,4110.32990805841,56.4051,56.4197,56.3905,56.3905,4110.3299
2012-09-24 13:30:00,77.27,77.29,77.21,77.28,12439.156300703082,56.3759,56.3905,56.3321,56.3832,12439.1563
2012-09-24 13:35:00,77.3,77.35,77.28,77.35,6489.994591671173,56.3978,56.4343,56.3832,56.4343,6489.9946
2012-09-24 13:40:00,77.35,77.38,77.35,77.36,7571.660356949702,56.4343,56.4562,56.4343,56.4416,7571.6604
2012-09-24 13:45:00,77.36,77.36,77.31,77.31,5191.995673336939,56.4416,56.4416,56.4051,56.4051,5191.9957
2012-09-24 13:50:00,77.32,77.33,77.28,77.33,8545.159545700379,56.4124,56.4197,56.3832,56.4197,8545.1595
2012-09-24 13:55:00,77.33,77.36,77.31,77.31,5083.829096809086,56.4197,56.4416,56.4051,56.4051,5083.8291
2012-09-24 14:00:00,77.32,77.36,77.32,77.33,7679.826933477555,56.4124,56.4416,56.4124,56.4197,7679.8269
2012-09-24 14:05:00,77.33,77.35,77.33,77.34,3353.16387236344,56.4197,56.4343,56.4197,56.427,3353.1639
2012-09-24 14:10:00,77.33,77.37,77.33,77.33,7571.660356949702,56.4197,56.4489,56.4197,56.4197,7571.6604
2012-09-24 14:15:00,77.33,77.37,77.33,77.37,8328.826392644673,56.4197,56.4489,56.4197,56.4489,8328.8264
2012-09-24 14:20:00,77.38,77.42,77.38,77.41,4002.163331530557,56.4562,56.4853,56.4562,56.478,4002.1633
2012-09-24 14:25:00,77.43,77.5,77.42,77.5,7571.660356949702,56.4926,56.5437,56.4853,56.5437,7571.6604
2012-09-24 14:30:00,77.5,77.53,77.49,77.49,6057.328285559762,56.5437,56.5656,56.5364,56.5364,6057.3283
2012-09-24 14:35:00,77.5,77.53,77.49,77.52,8112.493239588966,56.5437,56.5656,56.5364,56.5583,8112.4932
2012-09-24 14:40:00,77.52,77.57,77.52,77.54,7571.660356949702,56.5583,56.5948,56.5583,56.5729,7571.6604
2012-09-24 14:45:00,77.54,77.57,77.54,77.55,5732.828555976204,56.5729,56.5948,56.5729,56.5802,5732.8286
2012-09-24 14:50:00,77.56,77.66,77.56,77.62,10059.491617090318,56.5875,56.6604,56.5875,56.6313,10059.4916
2012-09-24 14:55:00,77.63,77.65,77.61,77.62,3677.6636019469984,56.6386,56.6531,56.624,56.6313,3677.6636
2012-09-24 15:00:00,77.63,77.63,77.53,77.53,6057.328285559762,56.6386,56.6386,56.5656,56.5656,6057.3283
2012-09-24 15:05:00,77.53,77.58,77.52,77.57,8869.659275283937,56.5656,56.6021,56.5583,56.5948,8869.6593
2012-09-24 15:10:00,77.58,77.58,77.5,77.57,17414.818820984314,56.6021,56.6021,56.5437,56.5948,17414.8188
2012-09-24 15:15:00,77.57,77.61,77.56,77.61,6598.161168199026,56.5948,56.624,56.5875,56.624,6598.1612
2012-09-24 15:20:00,77.62,77.64,77.58,77.64,11032.990805840996,56.6313,56.6459,56.6021,56.6459,11032.9908
2012-09-24 15:25:00,77.64,77.69,77.58,77.66,9194.159004867495,56.6459,56.6823,56.6021,56.6604,9194.159
2012-09-24 15:30:00,77.66,77.69,77.62,77.68,31909.1400757166,56.6604,56.6823,56.6313,56.675,31909.1401
2012-09-24 15:35:00,77.68,77.73,77.68,77.71,14710.654407787992,56.675,56.7115,56.675,56.6969,14710.6544
2012-09-24 15:40:00,77.7,77.71,77.65,77.66,13088.1557598702,56.6896,56.6969,56.6531,56.6604,13088.1558
2012-09-24 15:45:00,77.66,77.71,77.61,77.69,23147.64737696052,56.6604,56.6969,56.624,56.6823,23147.6474
2012-09-24 15:50:00,77.69,77.69,77.57,77.62,22606.814494321254,56.6823,56.6823,56.5948,56.6313,22606.8145
2012-09-24 15:55:00,77.6,77.64,77.57,77.6,32774.47268793943,56.6167,56.6459,56.5948,56.6167,32774.4727
2012-09-25 09:30:00,77.79,77.83,77.74,77.77,18280.15143320714,56.7553,56.7845,56.7188,56.7407,18280.1514
2012-09-25 09:35:00,77.78,77.81,77.69,77.78,2487.8312601406165,56.748,56.7699,56.6823,56.748,2487.8313
2012-09-25 09:40:00,77.7,77.79,77.55,77.58,6057.328285559762,56.6896,56.7553,56.5802,56.6021,6057.3283
2012-09-25 09:45:00,77.6,77.62,77.52,77.57,4110.32990805841,56.6167,56.6313,56.5583,56.5948,4110.3299
2012-09-25 09:50:00,77.57,77.66,77.57,77.63,2163.3315305570577,56.5948,56.6604,56.5948,56.6386,2163.3315
2012-09-25 09:55:00,77.67,77.83,77.67,77.83,11357.490535424551,56.6677,56.7845,56.6677,56.7845,11357.4905
2012-09-25 10:00:00,77.83,77.98,77.81,77.86,5949.161709031909,56.7845,56.8939,56.7699,56.8064,5949.1617
2012-09-25 10:05:00,77.9,78.06,77.89,78.03,5840.995132504056,56.8355,56.9523,56.8283,56.9304,5840.9951
2012-09-25 10:10:00,78.06,78.11,78.03,78.1,12222.823147647376,56.9523,56.9888,56.9304,56.9815,12222.8231
2012-09-25 10:15:00,78.11,78.18,78.0,78.0,8545.159545700379,56.9888,57.0398,56.9085,56.9085,8545.1595
2012-09-25 10:20:00,77.97,78.08,77.97,78.04,5624.66197944835,56.8866,56.9669,56.8866,56.9377,5624.662
2012-09-25 10:25:00,78.03,78.09,77.95,78.05,8436.992969172525,56.9304,56.9742,56.872,56.945,8436.993
2012-09-25 10:30:00,78.06,78.06,78.0,78.0,2920.497566252028,56.9523,56.9523,56.9085,56.9085,2920.4976
2012-09-25 10:35:00,78.0,78.02,77.94,77.94,4218.496484586262,56.9085,56.9231,56.8647,56.8647,4218.4965
2012-09-25 10:40:00,77.94,77.99,77.9,77.98,3353.16387236344,56.8647,56.9012,56.8355,56.8939,3353.1639
2012-09-25 10:45:00,77.98,78.09,77.98,78.05,5408.328826392644,56.8939,56.9742,56.8939,56.945,5408.3288
2012-09-25 10:50:00,78.06,78.07,78.05,78.05,2055.164954029205,56.9523,56.9596,56.945,56.945,2055.165
2012-09-25 10:55:00,78.03,78.06,78.03,78.06,5083.829096809086,56.9304,56.9523,56.9304,56.9523,5083.8291
2012-09-25 11:00:00,78.06,78.16,78.06,78.07,10167.658193618172,56.9523,57.0252,56.9523,56.9596,10167.6582
2012-09-25 11:05:00,78.07,78.13,78.06,78.1,4867.49594375338,56.9596,57.0034,56.9523,56.9815,4867.4959
2012-09-25 11:10:00,78.11,78.15,78.08,78.1,7787.993510005408,56.9888,57.0179,56.9669,56.9815,7787.9935
2012-09-25 11:15:00,78.12,78.15,78.12,78.15,3353.16387236344,56.9961,57.0179,56.9961,57.0179,3353.1639
2012-09-25 11:20:00,78.13,78.15,78.0,78.03,8436.992969172525,57.0034,57.0179,56.9085,56.9304,8436.993
2012-09-25 11:25:00,78.0,78.06,77.95,77.95,2595.997836668469,56.9085,56.9523,56.872,56.872,2595.9978
2012-09-25 11:30:00,77.95,77.96,77.91,77.94,10492.15792320173,56.872,56.8793,56.8428,56.8647,10492.1579
2012-09-25 11:35:00,77.94,77.95,77.94,77.95,1838.8318009734992,56.8647,56.872,56.8647,56.872,1838.8318
2012-09-25 11:40:00,77.94,77.97,77.93,77.96,9085.992428339645,56.8647,56.8866,56.8574,56.8793,9085.9924
2012-09-25 11:45:00,77.95,77.99,77.94,77.98,7247.160627366144,56.872,56.9012,56.8647,56.8939,7247.1606
2012-09-25 11:50:00,77.97,78.01,77.92,78.01,5083.829096809086,56.8866,56.9158,56.8501,56.9158,5083.8291
2012-09-25 11:55:00,78.0,78.0,77.97,77.97,2920.497566252028,56.9085,56.9085,56.8866,56.8866,2920.4976
2012-09-25 12:00:00,77.98,78.02,77.91,77.93,7463.49378042185,56.8939,56.9231,56.8428,56.8574,7463.4938
2012-09-25 12:05:00,77.95,77.99,77.94,77.99,1838.8318009734992,56.872,56.9012,56.8647,56.9012,1838.8318
2012-09-25 12:10:00,77.99,78.01,77.98,78.0,3893.996755002704,56.9012,56.9158,56.8939,56.9085,3893.9968
2012-09-25 12:15:00,77.99,78.0,77.83,77.85,10167.658193618172,56.9012,56.9085,56.7845,56.7991,10167.6582
2012-09-25 12:20:00,77.83,77.83,77.83,77.83,216.3331530557058,56.7845,56.7845,56.7845,56.7845,216.3332
2012-09-25 12:25:00,77.86,77.93,77.85,77.93,5408.328826392644,56.8064,56.8574,56.7991,56.8574,5408.3288
2012-09-25 12:30:00,77.91,77.97,77.89,77.94,3028.664142779881,56.8428,56.8866,56.8283,56.8647,3028.6641
2012-09-25 12:35:00,77.92,77.93,77.74,77.74,2812.330989724175,56.8501,56.8574,56.7188,56.7188,2812.331
2012-09-25 12:40:00,77.74,77.74,77.66,77.71,5408.328826392644,56.7188,56.7188,56.6604,56.6969,5408.3288
2012-09-25 12:45:00,77.72,77.74,77.68,77.73,3028.664142779881,56.7042,56.7188,56.675,56.7115,3028.6641
2012-09-25 12:50:00,77.73,77.75,77.69,77.74,4759.329367225527,56.7115,56.7261,56.6823,56.7188,4759.3294
2012-09-25 12:55:00,77.72,77.84,77.7,77.84,5516.495402920497,56.7042,56.7918,56.6896,56.7918,5516.4954
2012-09-25 13:00:00,77.82,77.82,77.75,77.78,3461.3304488912927,56.7772,56.7772,56.7261,56.748,3461.3304
2012-09-25 13:05:00,77.79,77.82,77.79,77.81,2379.6646836127634,56.7553,56.7772,56.7553,56.7699,2379.6647
2012-09-25 13:10:00,77.81,77.87,77.8,77.82,4326.663061114115,56.7699,56.8137,56.7626,56.7772,4326.6631
2012-09-25 13:15:00,77.83,77.84,77.79,77.8,3569.4970254191453,56.7845,56.7918,56.7553,56.7626,3569.497
2012-09-25 13:20:00,77.78,77.79,77.66,77.69,12547.322877230936,56.748,56.7553,56.6604,56.6823,12547.3229
2012-09-25 13:25:00,77.69,77.69,77.63,77.66,3893.996755002704,56.6823,56.6823,56.6386,56.6604,3893.9968
2012-09-25 13:30:00,77.66,77.75,77.63,77.71,7787.993510005408,56.6604,56.7261,56.6386,56.6969,7787.9935
2012-09-25 13:35:00,77.73,77.79,77.66,77.67,8436.992969172525,56.7115,56.7553,56.6604,56.6677,8436.993
2012-09-25 13:40:00,77.67,77.69,77.55,77.57,4759.329367225527,56.6677,56.6823,56.5802,56.5948,4759.3294
2012-09-25 13:45:00,77.57,77.62,77.56,77.59,7138.994050838291,56.5948,56.6313,56.5875,56.6094,7138.9941
2012-09-25 13:50:00,77.58,77.63,77.55,77.63,3569.4970254191453,56.6021,56.6386,56.5802,56.6386,3569.497
2012-09-25 13:55:00,77.62,77.7,77.62,77.7,3461.3304488912927,56.6313,56.6896,56.6313,56.6896,3461.3304
2012-09-25 14:00:00,77.69,77.7,77.63,77.64,6057.328285559762,56.6823,56.6896,56.6386,56.6459,6057.3283
2012-09-25 14:05:00,77.65,77.67,77.61,77.64,2704.164413196322,56.6531,56.6677,56.624,56.6459,2704.1644
2012-09-25 14:10:00,77.64,77.69,77.64,77.66,4975.662520281233,56.6459,56.6823,56.6459,56.6604,4975.6625
2012-09-25 14:15:00,77.66,77.7,77.56,77.57,6057.328285559762,56.6604,56.6896,56.5875,56.5948,6057.3283
2012-09-25 14:20:00,77.56,77.57,77.44,77.45,18496.484586262843,56.5875,56.5948,56.4999,56.5072,18496.4846
2012-09-25 14:25:00,77.45,77.45,77.36,77.42,8653.32612222823,56.5072,56.5072,56.4416,56.4853,8653.3261
2012-09-25 14:30:00,77.43,77.49,77.42,77.49,5840.995132504056,56.4926,56.5364,56.4853,56.5364,5840.9951
2012-09-25 14:35:00,77.51,77.59,77.5,77.58,6381.828015143321,56.551,56.6094,56.5437,56.6021,6381.828
2012-09-25 14:40:00,77.58,77.59,77.48,77.48,7679.826933477555,56.6021,56.6094,56.5291,56.5291,7679.8269
2012-09-25 14:45:00,77.49,77.52,77.37,77.49,7247.160627366144,56.5364,56.5583,56.4489,56.5364,7247.1606
2012-09-25 14:50:00,77.47,77.48,77.39,77.41,4867.49594375338,56.5218,56.5291,56.4635,56.478,4867.4959
2012-09-25 14:55:00,77.43,77.45,77.33,77.34,7138.994050838291,56.4926,56.5072,56.4197,56.427,7138.9941
2012-09-25 15:00:00,77.3,77.36,77.24,77.34,6381.828015143321,56.3978,56.4416,56.354,56.427,6381.828
2012-09-25 15:05:00,77.32,77.33,77.25,77.25,7787.993510005408,56.4124,56.4197,56.3613,56.3613,7787.9935
2012-09-25 15:10:00,77.21,77.3,77.06,77.23,21633.315305570577,56.3321,56.3978,56.2227,56.3467,21633.3153
2012-09-25 15:15:00,77.23,77.29,77.2,77.27,8869.659275283937,56.3467,56.3905,56.3248,56.3759,8869.6593
2012-09-25 15:20:00,77.27,77.33,77.22,77.26,25310.978907517576,56.3759,56.4197,56.3394,56.3686,25310.9789
2012-09-25 15:25:00,77.22,77.32,77.21,77.32,9302.32558139535,56.3394,56.4124,56.3321,56.4124,9302.3256
2012-09-25 15:30:00,77.31,77.36,77.26,77.3,18496.484586262843,56.4051,56.4416,56.3686,56.3978,18496.4846
2012-09-25 15:35:00,77.31,77.36,77.16,77.16,21525.148729042725,56.4051,56.4416,56.2956,56.2956,21525.1487
2012-09-25 15:40:00,77.14,77.19,77.11,77.12,22931.31422390481,56.2811,56.3175,56.2592,56.2665,22931.3142
2012-09-25 15:45:00,77.12,77.15,77.07,77.1,23796.646836127635,56.2665,56.2884,56.23,56.2519,23796.6468
2012-09-25 15:50:00,77.1,77.19,77.02,77.18,27041.64413196322,56.2519,56.3175,56.1935,56.3102,27041.6441
2012-09-25 15:55:00,77.17,77.18,77.03,77.08,91184.42401298,56.3029,56.3102,56.2008,56.2373,91184.424
2012-09-26 09:30:00,76.76,77.0,76.76,76.84,29096.809085992427,56.0038,56.1789,56.0038,56.0622,29096.8091
2012-09-26 09:35:00,76.83,76.83,76.47,76.55,34396.97133585722,56.0549,56.0549,55.7922,55.8506,34396.9713
2012-09-26 09:40:00,76.51,76.53,76.3,76.38,16657.652785289345,55.8214,55.836,55.6682,55.7266,16657.6528
2012-09-26 09:45:00,76.38,76.43,76.32,76.32,23580.31368307193,55.7266,55.763,55.6828,55.6828,23580.3137
2012-09-26 09:50:00,76.32,76.36,76.3,76.35,15359.65386695511,55.6828,55.712,55.6682,55.7047,15359.6539
2012-09-26 09:55:00,76.35,76.4,76.35,76.35,12871.822606814494,55.7047,55.7412,55.7047,55.7047,12871.8226
2012-09-26 10:00:00,76.37,76.44,76.29,76.44,9194.159004867495,55.7193,55.7703,55.6609,55.7703,9194.159
2012-09-26 10:05:00,76.41,76.41,76.31,76.35,15684.153596538668,55.7484,55.7484,55.6755,55.7047,15684.1536
2012-09-26 10:10:00,76.34,76.38,76.31,76.34,39913.46673877772,55.6974,55.7266,55.6755,55.6974,39913.4667
2012-09-26 10:15:00,76.33,76.36,76.31,76.33,55489.453758788535,55.6901,55.712,55.6755,55.6901,55489.4538
2012-09-26 10:20:00,76.33,76.36,76.31,76.35,17847.485127095726,55.6901,55.712,55.6755,55.7047,17847.4851
2012-09-26 10:25:00,76.32,76.34,76.31,76.32,9626.825310978908,55.6828,55.6974,55.6755,55.6828,9626.8253
2012-09-26 10:30:00,76.33,76.34,76.28,76.29,16441.31963223364,55.6901,55.6974,55.6536,55.6609,16441.3196
2012-09-26 10:35:00,76.29,76.32,76.1,76.17,16441.31963223364,55.6609,55.6828,55.5223,55.5733,16441.3196
2012-09-26 10:40:00,76.18,76.22,76.11,76.16,8653.32612222823,55.5806,55.6098,55.5296,55.5661,8653.3261
2012-09-26 10:45:00,76.21,76.23,76.19,76.23,7787.993510005408,55.6025,55.6171,55.5879,55.6171,7787.9935
2012-09-26 10:50:00,76.24,76.3,76.24,76.29,8545.159545700379,55.6244,55.6682,55.6244,55.6609,8545.1595
2012-09-26 10:55:00,76.29,76.29,76.21,76.24,18604.6511627907,55.6609,55.6609,55.6025,55.6244,18604.6512
2012-09-26 11:00:00,76.23,76.35,76.21,76.25,11573.82368848026,55.6171,55.7047,55.6025,55.6317,11573.8237
2012-09-26 11:05:00,76.23,76.35,76.23,76.35,6381.828015143321,55.6171,55.7047,55.6171,55.7047,6381.828
2012-09-26 11:10:00,76.34,76.35,76.23,76.28,13845.32179556517,55.6974,55.7047,55.6171,55.6536,13845.3218
2012-09-26 11:15:00,76.26,76.44,76.26,76.43,12763.656030286642,55.639,55.7703,55.639,55.763,12763.656
2012-09-26 11:20:00,76.43,76.55,76.41,76.55,15035.154137371552,55.763,55.8506,55.7484,55.8506,15035.1541
2012-09-26 11:25:00,76.53,76.62,76.52,76.62,15792.320173066522,55.836,55.9017,55.8287,55.9017,15792.3202
2012-09-26 11:30:00,76.61,76.63,76.52,76.55,30070.308274743104,55.8944,55.909,55.8287,55.8506,30070.3083
2012-09-26 11:35:00,76.56,76.68,76.56,76.66,22714.981070849102,55.8579,55.9454,55.8579,55.9308,22714.9811
2012-09-26 11:40:00,76.65,76.76,76.64,76.75,10600.324499729582,55.9236,56.0038,55.9163,55.9965,10600.3245
2012-09-26 11:45:00,76.76,76.81,76.72,76.72,8436.992969172525,56.0038,56.0403,55.9746,55.9746,8436.993
2012-09-26 11:50:00,76.68,76.69,76.61,76.67,5300.162249864791,55.9454,55.9527,55.8944,55.9381,5300.1622
2012-09-26 11:55:00,76.68,76.77,76.68,76.73,8653.32612222823,55.9454,56.0111,55.9454,55.9819,8653.3261
2012-09-26 12:00:00,76.73,76.94,76.73,76.91,24553.812871822607,55.9819,56.1351,55.9819,56.1132,24553.8129
2012-09-26 12:05:00,76.93,76.99,76.89,76.95,11249.3239588967,56.1278,56.1716,56.0987,56.1424,11249.324
2012-09-26 12:10:00,76.95,76.97,76.88,76.92,16333.153055705789,56.1424,56.157,56.0914,56.1205,16333.1531
2012-09-26 12:15:00,76.94,76.99,76.88,76.88,6814.494321254732,56.1351,56.1716,56.0914,56.0914,6814.4943
2012-09-26 12:20:00,76.88,76.91,76.8,76.8,5408.328826392644,56.0914,56.1132,56.033,56.033,5408.3288
2012-09-26 12:25:00,76.8,76.82,76.73,76.73,6814.494321254732,56.033,56.0476,55.9819,55.9819,6814.4943
2012-09-26 12:30:00,76.75,76.75,76.71,76.72,10600.324499729582,55.9965,55.9965,55.9673,55.9746,10600.3245
2012-09-26 12:35:00,76.71,76.71,76.68,76.7,3785.830178474851,55.9673,55.9673,55.9454,55.96,3785.8302
2012-09-26 12:40:00,76.69,76.71,76.64,76.64,6165.494862087615,55.9527,55.9673,55.9163,55.9163,6165.4949
2012-09-26 12:45:00,76.66,76.67,76.64,76.65,10167.658193618172,55.9308,55.9381,55.9163,55.9236,10167.6582
2012-09-26 12:50:00,76.63,76.67,76.62,76.65,9085.992428339645,55.909,55.9381,55.9017,55.9236,9085.9924
2012-09-26 12:55:00,76.66,76.79,76.66,76.78,7787.993510005408,55.9308,56.0257,55.9308,56.0184,7787.9935
2012-09-26 13:00:00,76.77,76.78,76.72,76.75,3569.4970254191453,56.0111,56.0184,55.9746,55.9965,3569.497
2012-09-26 13:05:00,76.74,76.89,76.74,76.82,7787.993510005408,55.9892,56.0987,55.9892,56.0476,7787.9935
2012-09-26 13:10:00,76.82,76.84,76.81,76.81,6598.161168199026,56.0476,56.0622,56.0403,56.0403,6598.1612
2012-09-26 13:15:00,76.81,76.88,76.81,76.88,3785.830178474851,56.0403,56.0914,56.0403,56.0914,3785.8302
2012-09-26 13:20:00,76.86,76.93,76.86,76.93,5840.995132504056,56.0768,56.1278,56.0768,56.1278,5840.9951
2012-09-26 13:25:00,76.92,76.98,76.89,76.94,11573.82368848026,56.1205,56.1643,56.0987,56.1351,11573.8237
2012-09-26 13:30:00,76.93,76.96,76.91,76.95,8869.659275283937,56.1278,56.1497,56.1132,56.1424,8869.6593
2012-09-26 13:35:00,76.93,76.93,76.87,76.88,7787.993510005408,56.1278,56.1278,56.0841,56.0914,7787.9935
2012-09-26 13:40:00,76.88,76.89,76.86,76.89,3136.830719307734,56.0914,56.0987,56.0768,56.0987,3136.8307
2012-09-26 13:45:00,76.9,76.93,76.73,76.78,5191.995673336939,56.106,56.1278,55.9819,56.0184,5191.9957
2012-09-26 13:50:00,76.78,76.81,76.74,76.75,11790.156841535963,56.0184,56.0403,55.9892,55.9965,11790.1568
2012-09-26 13:55:00,76.75,76.75,76.6,76.62,7247.160627366144,55.9965,55.9965,55.8871,55.9017,7247.1606
2012-09-26 14:00:00,76.6,76.87,76.6,76.87,11357.490535424551,55.8871,56.0841,55.8871,56.0841,11357.4905
2012-09-26 14:05:00,76.86,76.99,76.85,76.91,12979.989183342346,56.0768,56.1716,56.0695,56.1132,12979.9892
2012-09-26 14:10:00,76.91,76.93,76.85,76.88,10492.15792320173,56.1132,56.1278,56.0695,56.0914,10492.1579
2012-09-26 14:15:00,76.88,76.94,76.88,76.91,21741.48188209843,56.0914,56.1351,56.0914,56.1132,21741.4819
2012-09-26 14:20:00,76.92,76.93,76.84,76.85,8977.82585181179,56.1205,56.1278,56.0622,56.0695,8977.8259
2012-09-26 14:25:00,76.86,76.95,76.84,76.86,10383.991346673878,56.0768,56.1424,56.0622,56.0768,10383.9913
2012-09-26 14:30:00,76.85,76.85,76.73,76.85,12330.98972417523,56.0695,56.0695,55.9819,56.0695,12330.9897
2012-09-26 14:35:00,76.85,76.86,76.76,76.78,7138.994050838291,56.0695,56.0768,56.0038,56.0184,7138.9941
2012-09-26 14:40:00,76.79,76.88,76.79,76.86,9410.4921579232,56.0257,56.0914,56.0257,56.0768,9410.4922
2012-09-26 14:45:00,76.88,76.93,76.87,76.92,11898.323418063816,56.0914,56.1278,56.0841,56.1205,11898.3234
2012-09-26 14:50:00,76.92,76.92,76.82,76.82,12439.156300703082,56.1205,56.1205,56.0476,56.0476,12439.1563
2012-09-26 14:55:00,76.84,76.91,76.81,76.91,13737.155219037317,56.0622,56.1132,56.0403,56.1132,13737.1552
2012-09-26 15:00:00,76.87,76.9,76.84,76.84,15359.65386695511,56.0841,56.106,56.0622,56.0622,15359.6539
2012-09-26 15:05:00,76.85,76.86,76.8,76.84,17198.48566792861,56.0695,56.0768,56.033,56.0622,17198.4857
2012-09-26 15:10:00,76.87,76.89,76.83,76.83,14169.821525148727,56.0841,56.0987,56.0549,56.0549,14169.8215
2012-09-26 15:15:00,76.84,76.94,76.84,76.9,20443.4829637642,56.0622,56.1351,56.0622,56.106,20443.483
2012-09-26 15:20:00,76.89,76.94,76.84,76.84,15900.486749594374,56.0987,56.1351,56.0622,56.0622,15900.4867
2012-09-26 15:25:00,76.84,76.88,76.78,76.78,7571.660356949702,56.0622,56.0914,56.0184,56.0184,7571.6604
2012-09-26 15:30:00,76.78,76.85,76.78,76.8,22498.6479177934,56.0184,56.0695,56.0184,56.033,22498.6479
2012-09-26 15:35:00,76.81,76.86,76.79,76.84,23580.31368307193,56.0403,56.0768,56.0257,56.0622,23580.3137
2012-09-26 15:40:00,76.85,76.86,76.78,76.86,17198.48566792861,56.0695,56.0768,56.0184,56.0768,17198.4857
2012-09-26 15:45:00,76.85,76.86,76.77,76.84,28123.30989724175,56.0695,56.0768,56.0111,56.0622,28123.3099
2012-09-26 15:50:00,76.84,76.99,76.82,76.98,54299.62141698216,56.0622,56.1716,56.0476,56.1643,54299.6214
2012-09-26 15:55:00,76.96,76.97,76.88,76.91,117468.90210924824,56.1497,56.157,56.0914,56.1132,117468.9021
2012-09-27 09:30:00,76.7,76.86,76.35,76.83,23472.14710654408,56.3934,56.511,56.136,56.4889,23472.1471
2012-09-27 09:35:00,76.7,76.7,76.17,76.23,11573.82368848026,56.3934,56.3934,56.0037,56.0478,11573.8237
2012-09-27 09:40:00,76.27,76.32,76.19,76.3,4759.329367225527,56.0772,56.114,56.0184,56.0993,4759.3294
2012-09-27 09:45:00,76.3,76.45,76.23,76.45,9085.992428339645,56.0993,56.2095,56.0478,56.2095,9085.9924
2012-09-27 09:50:00,76.4,76.4,76.28,76.31,10492.15792320173,56.1728,56.1728,56.0846,56.1066,10492.1579
2012-09-27 09:55:00,76.28,76.31,76.22,76.27,9194.159004867495,56.0846,56.1066,56.0404,56.0772,9194.159
2012-09-27 10:00:00,76.26,76.35,76.24,76.31,8653.32612222823,56.0699,56.136,56.0551,56.1066,8653.3261
2012-09-27 10:05:00,76.28,76.32,76.25,76.27,25851.81179015684,56.0846,56.114,56.0625,56.0772,25851.8118
2012-09-27 10:10:00,76.29,76.33,76.23,76.33,9843.158464034614,56.0919,56.1213,56.0478,56.1213,9843.1585
2012-09-27 10:15:00,76.32,76.4,76.31,76.36,6165.494862087615,56.114,56.1728,56.1066,56.1434,6165.4949
2012-09-27 10:20:00,76.36,76.41,76.26,76.33,12979.989183342346,56.1434,56.1801,56.0699,56.1213,12979.9892
2012-09-27 10:25:00,76.31,76.34,76.2,76.2,9085.992428339645,56.1066,56.1287,56.0257,56.0257,9085.9924
2012-09-27 10:30:00,76.17,76.22,76.15,76.2,7787.993510005408,56.0037,56.0404,55.989,56.0257,7787.9935
2012-09-27 10:35:00,76.18,76.28,76.17,76.21,12871.822606814494,56.011,56.0846,56.0037,56.0331,12871.8226
2012-09-27 10:40:00,76.2,76.29,76.16,76.22,5949.161709031909,56.0257,56.0919,55.9963,56.0404,5949.1617
2012-09-27 10:45:00,76.23,76.36,76.22,76.35,6489.994591671173,56.0478,56.1434,56.0404,56.136,6489.9946
2012-09-27 10:50:00,76.33,76.35,76.27,76.31,10275.824770146024,56.1213,56.136,56.0772,56.1066,10275.8248
2012-09-27 10:55:00,76.28,76.46,76.28,76.41,11898.323418063816,56.0846,56.2169,56.0846,56.1801,11898.3234
2012-09-27 11:00:00,76.4,76.46,76.37,76.4,8328.826392644673,56.1728,56.2169,56.1507,56.1728,8328.8264
2012-09-27 11:05:00,76.4,76.43,76.35,76.36,8220.65981611682,56.1728,56.1948,56.136,56.1434,8220.6598
2012-09-27 11:10:00,76.37,76.38,76.32,76.36,8112.493239588966,56.1507,56.1581,56.114,56.1434,8112.4932
2012-09-27 11:15:00,76.35,76.43,76.34,76.38,6706.327744726879,56.136,56.1948,56.1287,56.1581,6706.3277
2012-09-27 11:20:00,76.38,76.42,76.31,76.33,7679.826933477555,56.1581,56.1875,56.1066,56.1213,7679.8269
2012-09-27 11:25:00,76.32,76.33,76.23,76.3,8004.326663061114,56.114,56.1213,56.0478,56.0993,8004.3267
2012-09-27 11:30:00,76.33,76.33,76.25,76.27,6273.661438615468,56.1213,56.1213,56.0625,56.0772,6273.6614
2012-09-27 11:35:00,76.27,76.35,76.26,76.27,6165.494862087615,56.0772,56.136,56.0699,56.0772,6165.4949
2012-09-27 11:40:00,76.27,76.34,76.26,76.32,5083.829096809086,56.0772,56.1287,56.0699,56.114,5083.8291
2012-09-27 11:45:00,76.3,76.35,76.3,76.34,7030.8274743104375,56.0993,56.136,56.0993,56.1287,7030.8275
2012-09-27 11:50:00,76.35,76.43,76.34,76.43,2379.6646836127634,56.136,56.1948,56.1287,56.1948,2379.6647
2012-09-27 11:55:00,76.42,76.57,76.41,76.53,11465.657111952409,56.1875,56.2978,56.1801,56.2684,11465.6571
2012-09-27 12:00:00,76.56,76.64,76.54,76.63,8328.826392644673,56.2904,56.3492,56.2757,56.3419,8328.8264
2012-09-27 12:05:00,76.67,76.67,76.49,76.49,51595.45700378583,56.3713,56.3713,56.239,56.239,51595.457
2012-09-27 12:10:00,76.52,76.59,76.51,76.53,5840.995132504056,56.261,56.3125,56.2537,56.2684,5840.9951
2012-09-27 12:15:00,76.54,76.54,76.47,76.52,6165.494862087615,56.2757,56.2757,56.2243,56.261,6165.4949
2012-09-27 12:20:00,76.52,76.52,76.45,76.5,3028.664142779881,56.261,56.261,56.2095,56.2463,3028.6641
2012-09-27 12:25:00,76.49,76.63,76.49,76.59,8328.826392644673,56.239,56.3419,56.239,56.3125,8328.8264
2012-09-27 12:30:00,76.59,76.59,76.5,76.51,8869.659275283937,56.3125,56.3125,56.2463,56.2537,8869.6593
2012-09-27 12:35:00,76.49,76.52,76.47,76.5,4218.496484586262,56.239,56.261,56.2243,56.2463,4218.4965
2012-09-27 12:40:00,76.5,76.5,76.47,76.48,3136.830719307734,56.2463,56.2463,56.2243,56.2316,3136.8307
2012-09-27 12:45:00,76.48,76.51,76.46,76.46,2595.997836668469,56.2316,56.2537,56.2169,56.2169,2595.9978
2012-09-27 12:50:00,76.43,76.45,76.41,76.41,3136.830719307734,56.1948,56.2095,56.1801,56.1801,3136.8307
2012-09-27 12:55:00,76.41,76.43,76.38,76.43,6273.661438615468,56.1801,56.1948,56.1581,56.1948,6273.6614
2012-09-27 13:00:00,76.39,76.41,76.37,76.38,7030.8274743104375,56.1654,56.1801,56.1507,56.1581,7030.8275
2012-09-27 13:05:00,76.38,76.43,76.37,76.4,6489.994591671173,56.1581,56.1948,56.1507,56.1728,6489.9946
2012-09-27 13:10:00,76.41,76.42,76.38,76.41,5840.995132504056,56.1801,56.1875,56.1581,56.1801,5840.9951
2012-09-27 13:15:00,76.42,76.47,76.42,76.43,6598.161168199026,56.1875,56.2243,56.1875,56.1948,6598.1612
2012-09-27 13:20:00,76.45,76.46,76.44,76.46,1514.3320713899404,56.2095,56.2169,56.2022,56.2169,1514.3321
2012-09-27 13:25:00,76.46,76.48,76.42,76.43,6165.494862087615,56.2169,56.2316,56.1875,56.1948,6165.4949
2012-09-27 13:30:00,76.43,76.44,76.43,76.43,3893.996755002704,56.1948,56.2022,56.1948,56.1948,3893.9968
2012-09-27 13:35:00,76.44,76.47,76.43,76.45,12547.322877230936,56.2022,56.2243,56.1948,56.2095,12547.3229
2012-09-27 13:40:00,76.45,76.58,76.45,76.58,2055.164954029205,56.2095,56.3051,56.2095,56.3051,2055.165
2012-09-27 13:45:00,76.58,76.59,76.51,76.52,10924.824229313142,56.3051,56.3125,56.2537,56.261,10924.8242
2012-09-27 13:50:00,76.5,76.52,76.39,76.41,11898.323418063816,56.2463,56.261,56.1654,56.1801,11898.3234
2012-09-27 13:55:00,76.43,76.46,76.43,76.44,4759.329367225527,56.1948,56.2169,56.1948,56.2022,4759.3294
2012-09-27 14:00:00,76.45,76.47,76.43,76.44,8869.659275283937,56.2095,56.2243,56.1948,56.2022,8869.6593
2012-09-27 14:05:00,76.45,76.46,76.43,76.44,3353.16387236344,56.2095,56.2169,56.1948,56.2022,3353.1639
2012-09-27 14:10:00,76.43,76.5,76.42,76.5,4434.8296376419685,56.1948,56.2463,56.1875,56.2463,4434.8296
2012-09-27 14:15:00,76.48,76.49,76.46,76.47,4542.9962141698215,56.2316,56.239,56.2169,56.2243,4542.9962
2012-09-27 14:20:00,76.48,76.49,76.43,76.46,16116.81990265008,56.2316,56.239,56.1948,56.2169,16116.8199
2012-09-27 14:25:00,76.45,76.48,76.45,76.47,4975.662520281233,56.2095,56.2316,56.2095,56.2243,4975.6625
2012-09-27 14:30:00,76.47,76.49,76.47,76.47,1838.8318009734992,56.2243,56.239,56.2243,56.2243,1838.8318
2012-09-27 14:35:00,76.48,76.48,76.41,76.48,16873.98593834505,56.2316,56.2316,56.1801,56.2316,16873.9859
2012-09-27 14:40:00,76.48,76.53,76.48,76.51,6814.494321254732,56.2316,56.2684,56.2316,56.2537,6814.4943
2012-09-27 14:45:00,76.52,76.53,76.49,76.49,4434.8296376419685,56.261,56.2684,56.239,56.239,4434.8296
2012-09-27 14:50:00,76.49,76.54,76.44,76.44,3461.3304488912927,56.239,56.2757,56.2022,56.2022,3461.3304
2012-09-27 14:55:00,76.45,76.5,76.44,76.47,5949.161709031909,56.2095,56.2463,56.2022,56.2243,5949.1617
2012-09-27 15:00:00,76.47,76.5,76.46,76.48,4110.32990805841,56.2243,56.2463,56.2169,56.2316,4110.3299
2012-09-27 15:05:00,76.47,76.48,76.45,76.46,4218.496484586262,56.2243,56.2316,56.2095,56.2169,4218.4965
2012-09-27 15:10:00,76.46,76.46,76.41,76.42,5516.495402920497,56.2169,56.2169,56.1801,56.1875,5516.4954
2012-09-27 15:15:00,76.41,76.44,76.39,76.41,8112.493239588966,56.1801,56.2022,56.1654,56.1801,8112.4932
2012-09-27 15:20:00,76.41,76.45,76.41,76.41,10167.658193618172,56.1801,56.2095,56.1801,56.1801,10167.6582
2012-09-27 15:25:00,76.42,76.48,76.41,76.41,10275.824770146024,56.1875,56.2316,56.1801,56.1801,10275.8248
2012-09-27 15:30:00,76.41,76.47,76.41,76.47,5840.995132504056,56.1801,56.2243,56.1801,56.2243,5840.9951
2012-09-27 15:35:00,76.48,76.5,76.41,76.41,9194.159004867495,56.2316,56.2463,56.1801,56.1801,9194.159
2012-09-27 15:40:00,76.41,76.51,76.41,76.45,17522.98539751217,56.1801,56.2537,56.1801,56.2095,17522.9854
2012-09-27 15:45:00,76.43,76.45,76.41,76.44,33207.13899405084,56.1948,56.2095,56.1801,56.2022,33207.139
2012-09-27 15:50:00,76.44,76.47,76.42,76.45,30611.141157382368,56.2022,56.2243,56.1875,56.2095,30611.1412
2012-09-27 15:55:00,76.45,76.47,76.41,76.43,77230.93564088696,56.2095,56.2243,56.1801,56.1948,77230.9356
2012-09-28 09:30:00,76.18,76.35,76.18,76.34,15035.154137371552,56.011,56.136,56.011,56.1287,15035.1541
2012-09-28 09:35:00,76.34,76.37,76.13,76.13,11141.157382368849,56.1287,56.1507,55.9743,55.9743,11141.1574
2012-09-28 09:40:00,76.09,76.17,75.93,75.93,5840.995132504056,55.9449,56.0037,55.8272,55.8272,5840.9951
2012-09-28 09:45:00,75.98,76.04,75.86,75.95,4002.163331530557,55.864,55.9081,55.7758,55.8419,4002.1633
2012-09-28 09:50:00,75.92,75.92,75.81,75.86,10167.658193618172,55.8199,55.8199,55.739,55.7758,10167.6582
2012-09-28 09:55:00,75.8,75.99,75.8,75.96,11141.157382368849,55.7316,55.8713,55.7316,55.8493,11141.1574
2012-09-28 10:00:00,75.94,76.01,75.86,75.97,5949.161709031909,55.8346,55.886,55.7758,55.8566,5949.1617
2012-09-28 10:05:00,75.93,76.07,75.9,76.02,7463.49378042185,55.8272,55.9302,55.8052,55.8934,7463.4938
2012-09-28 10:10:00,76.07,76.09,75.95,76.06,5624.66197944835,55.9302,55.9449,55.8419,55.9228,5624.662
2012-09-28 10:15:00,76.03,76.04,75.94,75.96,4867.49594375338,55.9007,55.9081,55.8346,55.8493,4867.4959
2012-09-28 10:20:00,75.96,76.02,75.92,75.96,2595.997836668469,55.8493,55.8934,55.8199,55.8493,2595.9978
2012-09-28 10:25:00,75.95,75.98,75.86,75.94,4975.662520281233,55.8419,55.864,55.7758,55.8346,4975.6625
2012-09-28 10:30:00,75.95,75.99,75.93,75.98,7138.994050838291,55.8419,55.8713,55.8272,55.864,7138.9941
2012-09-28 10:35:00,75.98,75.98,75.91,75.94,9302.32558139535,55.864,55.864,55.8125,55.8346,9302.3256
2012-09-28 10:40:00,75.94,75.95,75.9,75.91,3244.9972958355866,55.8346,55.8419,55.8052,55.8125,3244.9973
2012-09-28 10:45:00,75.92,75.95,75.91,75.93,7463.49378042185,55.8199,55.8419,55.8125,55.8272,7463.4938
2012-09-28 10:50:00,75.92,75.95,75.89,75.93,2704.164413196322,55.8199,55.8419,55.7978,55.8272,2704.1644
2012-09-28 10:55:00,75.92,75.92,75.85,75.9,6165.494862087615,55.8199,55.8199,55.7684,55.8052,6165.4949
2012-09-28 11:00:00,75.94,75.95,75.87,75.93,3569.4970254191453,55.8346,55.8419,55.7831,55.8272,3569.497
2012-09-28 11:05:00,75.91,75.96,75.9,75.94,2704.164413196322,55.8125,55.8493,55.8052,55.8346,2704.1644
2012-09-28 11:10:00,75.93,75.95,75.86,75.86,5624.66197944835,55.8272,55.8419,55.7758,55.7758,5624.662
2012-09-28 11:15:00,75.88,75.96,75.88,75.92,4542.9962141698215,55.7905,55.8493,55.7905,55.8199,4542.9962
2012-09-28 11:20:00,75.93,75.97,75.9,75.95,3244.9972958355866,55.8272,55.8566,55.8052,55.8419,3244.9973
2012-09-28 11:25:00,75.94,75.97,75.89,75.93,18171.98485667929,55.8346,55.8566,55.7978,55.8272,18171.9849
2012-09-28 11:30:00,75.93,76.0,75.93,75.93,5516.495402920497,55.8272,55.8787,55.8272,55.8272,5516.4954
2012-09-28 11:35:00,75.91,75.97,75.91,75.92,3353.16387236344,55.8125,55.8566,55.8125,55.8199,3353.1639
2012-09-28 11:40:00,75.94,76.06,75.94,76.05,3569.4970254191453,55.8346,55.9228,55.8346,55.9154,3569.497
2012-09-28 11:45:00,76.07,76.2,76.07,76.12,10816.657652785289,55.9302,56.0257,55.9302,55.9669,10816.6577
2012-09-28 11:50:00,76.1,76.12,75.99,76.02,4651.162790697675,55.9522,55.9669,55.8713,55.8934,4651.1628
2012-09-28 11:55:00,76.03,76.09,76.0,76.08,17414.818820984314,55.9007,55.9449,55.8787,55.9375,17414.8188
2012-09-28 12:00:00,76.09,76.17,76.08,76.08,6165.494862087615,55.9449,56.0037,55.9375,55.9375,6165.4949
2012-09-28 12:05:00,76.08,76.19,76.08,76.19,5300.162249864791,55.9375,56.0184,55.9375,56.0184,5300.1622
2012-09-28 12:10:00,76.23,76.33,76.23,76.23,6381.828015143321,56.0478,56.1213,56.0478,56.0478,6381.828
2012-09-28 12:15:00,76.24,76.34,76.23,76.27,5949.161709031909,56.0551,56.1287,56.0478,56.0772,5949.1617
2012-09-28 12:20:00,76.23,76.24,76.16,76.2,3785.830178474851,56.0478,56.0551,55.9963,56.0257,3785.8302
2012-09-28 12:25:00,76.2,76.2,76.1,76.14,3461.3304488912927,56.0257,56.0257,55.9522,55.9816,3461.3304
2012-09-28 12:30:00,76.12,76.19,76.12,76.15,4002.163331530557,55.9669,56.0184,55.9669,55.989,4002.1633
2012-09-28 12:35:00,76.14,76.19,76.11,76.12,2271.4981070849108,55.9816,56.0184,55.9596,55.9669,2271.4981
2012-09-28 12:40:00,76.14,76.15,76.1,76.11,4542.9962141698215,55.9816,55.989,55.9522,55.9596,4542.9962
2012-09-28 12:45:00,76.1,76.14,76.1,76.13,3461.3304488912927,55.9522,55.9816,55.9522,55.9743,3461.3304
2012-09-28 12:50:00,76.13,76.15,76.12,76.15,1838.8318009734992,55.9743,55.989,55.9669,55.989,1838.8318
2012-09-28 12:55:00,76.13,76.21,76.13,76.2,4326.663061114115,55.9743,56.0331,55.9743,56.0257,4326.6631
2012-09-28 13:00:00,76.2,76.23,76.16,76.18,13737.155219037317,56.0257,56.0478,55.9963,56.011,13737.1552
2012-09-28 13:05:00,76.19,76.19,76.12,76.13,3353.16387236344,56.0184,56.0184,55.9669,55.9743,3353.1639
2012-09-28 13:10:00,76.16,76.16,76.04,76.16,5624.66197944835,55.9963,55.9963,55.9081,55.9963,5624.662
2012-09-28 13:15:00,76.17,76.19,76.14,76.16,4542.9962141698215,56.0037,56.0184,55.9816,55.9963,4542.9962
2012-09-28 13:20:00,76.14,76.25,76.14,76.25,2487.8312601406165,55.9816,56.0625,55.9816,56.0625,2487.8313
2012-09-28 13:25:00,76.25,76.29,76.23,76.26,8220.65981611682,56.0625,56.0919,56.0478,56.0699,8220.6598
2012-09-28 13:30:00,76.25,76.34,76.25,76.33,4867.49594375338,56.0625,56.1287,56.0625,56.1213,4867.4959
2012-09-28 13:35:00,76.33,76.42,76.32,76.42,4002.163331530557,56.1213,56.1875,56.114,56.1875,4002.1633
2012-09-28 13:40:00,76.43,76.48,76.38,76.39,20551.64954029205,56.1948,56.2316,56.1581,56.1654,20551.6495
2012-09-28 13:45:00,76.41,76.42,76.38,76.38,5732.828555976204,56.1801,56.1875,56.1581,56.1581,5732.8286
2012-09-28 13:50:00,76.38,76.4,76.38,76.38,3028.664142779881,56.1581,56.1728,56.1581,56.1581,3028.6641
2012-09-28 13:55:00,76.38,76.44,76.36,76.36,4651.162790697675,56.1581,56.2022,56.1434,56.1434,4651.1628
2012-09-28 14:00:00,76.36,76.45,76.35,76.41,11357.490535424551,56.1434,56.2095,56.136,56.1801,11357.4905
2012-09-28 14:05:00,76.43,76.45,76.36,76.4,7247.160627366144,56.1948,56.2095,56.1434,56.1728,7247.1606
2012-09-28 14:10:00,76.4,76.49,76.39,76.47,8869.659275283937,56.1728,56.239,56.1654,56.2243,8869.6593
2012-09-28 14:15:00,76.45,76.48,76.41,76.48,10167.658193618172,56.2095,56.2316,56.1801,56.2316,10167.6582
2012-09-28 14:20:00,76.48,76.5,76.4,76.4,3028.664142779881,56.2316,56.2463,56.1728,56.1728,3028.6641
2012-09-28 14:25:00,76.43,76.47,76.34,76.34,12114.656571119524,56.1948,56.2243,56.1287,56.1287,12114.6566
2012-09-28 14:30:00,76.35,76.42,76.27,76.42,5300.162249864791,56.136,56.1875,56.0772,56.1875,5300.1622
2012-09-28 14:35:00,76.42,76.42,76.29,76.34,10383.991346673878,56.1875,56.1875,56.0919,56.1287,10383.9913
2012-09-28 14:40:00,76.35,76.35,76.29,76.29,9734.99188750676,56.136,56.136,56.0919,56.0919,9734.9919
2012-09-28 14:45:00,76.3,76.34,76.3,76.32,4975.662520281233,56.0993,56.1287,56.0993,56.114,4975.6625
2012-09-28 14:50:00,76.35,76.35,76.27,76.27,6273.661438615468,56.136,56.136,56.0772,56.0772,6273.6614
2012-09-28 14:55:00,76.29,76.32,76.27,76.28,3893.996755002704,56.0919,56.114,56.0772,56.0846,3893.9968
2012-09-28 15:00:00,76.26,76.32,76.25,76.27,7138.994050838291,56.0699,56.114,56.0625,56.0772,7138.9941
2012-09-28 15:05:00,76.27,76.31,76.26,76.3,8220.65981611682,56.0772,56.1066,56.0699,56.0993,8220.6598
2012-09-28 15:10:00,76.31,76.35,76.3,76.34,3893.996755002704,56.1066,56.136,56.0993,56.1287,3893.9968
2012-09-28 15:15:00,76.35,76.4,76.28,76.3,10708.491076257436,56.136,56.1728,56.0846,56.0993,10708.4911
2012-09-28 15:20:00,76.3,76.35,76.3,76.35,9734.99188750676,56.0993,56.136,56.0993,56.136,9734.9919
2012-09-28 15:25:00,76.35,76.35,76.27,76.34,15359.65386695511,56.136,56.136,56.0772,56.1287,15359.6539
2012-09-28 15:30:00,76.32,76.4,76.19,76.21,19578.15035154137,56.114,56.1728,56.0184,56.0331,19578.1504
2012-09-28 15:35:00,76.2,76.26,76.15,76.22,10383.991346673878,56.0257,56.0699,55.989,56.0404,10383.9913
2012-09-28 15:40:00,76.21,76.32,76.21,76.31,13304.488912925906,56.0331,56.114,56.0331,56.1066,13304.4889
2012-09-28 15:45:00,76.33,76.54,76.32,76.45,25851.81179015684,56.1213,56.2757,56.114,56.2095,25851.8118
2012-09-28 15:50:00,76.46,76.52,76.44,76.51,31151.974040021632,56.2169,56.261,56.2022,56.2537,31151.974
2012-09-28 15:55:00,76.49,76.53,76.41,76.42,62412.11465657112,56.239,56.2684,56.1801,56.1875,62412.1147
2012-10-01 09:30:00,76.3,76.41,76.04,76.33,67820.44348296376,56.0993,56.1801,55.9081,56.1213,67820.4435
2012-10-01 09:35:00,76.33,76.51,76.1,76.33,27474.31043807464,56.1213,56.2537,55.9522,56.1213,27474.3104
2012-10-01 09:40:00,76.31,76.35,76.13,76.27,10383.991346673878,56.1066,56.136,55.9743,56.0772,10383.9913
2012-10-01 09:45:00,76.33,76.36,76.21,76.33,12114.656571119524,56.1213,56.1434,56.0331,56.1213,12114.6566
2012-10-01 09:50:00,76.34,76.35,76.21,76.21,20984.31584640346,56.1287,56.136,56.0331,56.0331,20984.3158
2012-10-01 09:55:00,76.23,76.28,76.2,76.23,23039.480800432662,56.0478,56.0846,56.0257,56.0478,23039.4808
2012-10-01 10:00:00,76.24,76.86,76.24,76.85,18171.98485667929,56.0551,56.511,56.0551,56.5036,18171.9849
2012-10-01 10:05:00,76.83,77.0,76.83,76.96,11573.82368848026,56.4889,56.6139,56.4889,56.5845,11573.8237
2012-10-01 10:10:00,76.96,76.98,76.84,76.93,11357.490535424551,56.5845,56.5992,56.4963,56.5625,11357.4905
2012-10-01 10:15:00,76.92,76.95,76.87,76.89,9410.4921579232,56.5551,56.5772,56.5184,56.5331,9410.4922
2012-10-01 10:20:00,76.9,76.9,76.77,76.81,8220.65981611682,56.5404,56.5404,56.4448,56.4742,8220.6598
2012-10-01 10:25:00,76.77,76.92,76.77,76.92,7030.8274743104375,56.4448,56.5551,56.4448,56.5551,7030.8275
2012-10-01 10:30:00,76.94,77.01,76.92,76.99,11465.657111952409,56.5698,56.6213,56.5551,56.6066,11465.6571
2012-10-01 10:35:00,76.99,77.08,76.99,77.07,17522.98539751217,56.6066,56.6728,56.6066,56.6654,17522.9854
2012-10-01 10:40:00,77.08,77.08,76.96,77.01,11573.82368848026,56.6728,56.6728,56.5845,56.6213,11573.8237
2012-10-01 10:45:00,77.05,77.14,77.05,77.11,11249.3239588967,56.6507,56.7169,56.6507,56.6948,11249.324
2012-10-01 10:50:00,77.1,77.22,77.09,77.22,15035.154137371552,56.6875,56.7757,56.6801,56.7757,15035.1541
2012-10-01 10:55:00,77.23,77.27,77.2,77.23,11790.156841535963,56.783,56.8124,56.761,56.783,11790.1568
2012-10-01 11:00:00,77.24,77.43,77.23,77.42,18388.31800973499,56.7904,56.9301,56.783,56.9227,18388.318
2012-10-01 11:05:00,77.4,77.41,77.28,77.31,14710.654407787992,56.908,56.9154,56.8198,56.8419,14710.6544
2012-10-01 11:10:00,77.32,77.4,77.3,77.35,14169.821525148727,56.8492,56.908,56.8345,56.8713,14169.8215
2012-10-01 11:15:00,77.35,77.35,77.2,77.2,10924.824229313142,56.8713,56.8713,56.761,56.761,10924.8242
2012-10-01 11:20:00,77.23,77.27,77.21,77.21,7030.8274743104375,56.783,56.8124,56.7683,56.7683,7030.8275
2012-10-01 11:25:00,77.23,77.31,77.21,77.26,7030.8274743104375,56.783,56.8419,56.7683,56.8051,7030.8275
2012-10-01 11:30:00,77.3,77.31,77.2,77.24,5732.828555976204,56.8345,56.8419,56.761,56.7904,5732.8286
2012-10-01 11:35:00,77.22,77.24,77.13,77.17,11790.156841535963,56.7757,56.7904,56.7095,56.7389,11790.1568
2012-10-01 11:40:00,77.18,77.26,77.18,77.23,5300.162249864791,56.7463,56.8051,56.7463,56.783,5300.1622
2012-10-01 11:45:00,77.23,77.26,77.11,77.15,23363.980530016222,56.783,56.8051,56.6948,56.7242,23363.9805
2012-10-01 11:50:00,77.18,77.24,77.15,77.23,5949.161709031909,56.7463,56.7904,56.7242,56.783,5949.1617
2012-10-01 11:55:00,77.21,77.24,77.11,77.13,8761.492698756085,56.7683,56.7904,56.6948,56.7095,8761.4927
2012-10-01 12:00:00,77.12,77.17,77.1,77.1,9843.158464034614,56.7022,56.7389,56.6875,56.6875,9843.1585
2012-10-01 12:05:00,77.1,77.15,77.06,77.08,6598.161168199026,56.6875,56.7242,56.658,56.6728,6598.1612
2012-10-01 12:10:00,77.09,77.17,77.09,77.17,3785.830178474851,56.6801,56.7389,56.6801,56.7389,3785.8302
2012-10-01 12:15:00,77.17,77.18,77.08,77.13,12222.823147647376,56.7389,56.7463,56.6728,56.7095,12222.8231
2012-10-01 12:20:00,77.1,77.2,77.1,77.15,6706.327744726879,56.6875,56.761,56.6875,56.7242,6706.3277
2012-10-01 12:25:00,77.2,77.2,77.14,77.17,3893.996755002704,56.761,56.761,56.7169,56.7389,3893.9968
2012-10-01 12:30:00,77.17,77.23,77.13,77.14,5624.66197944835,56.7389,56.783,56.7095,56.7169,5624.662
2012-10-01 12:35:00,77.18,77.2,77.13,77.17,3893.996755002704,56.7463,56.761,56.7095,56.7389,3893.9968
2012-10-01 12:40:00,77.18,77.22,77.15,77.2,3244.9972958355866,56.7463,56.7757,56.7242,56.761,3244.9973
2012-10-01 12:45:00,77.23,77.24,76.93,76.95,4975.662520281233,56.783,56.7904,56.5625,56.5772,4975.6625
2012-10-01 12:50:00,76.97,77.04,76.89,76.94,12222.823147647376,56.5919,56.6433,56.5331,56.5698,12222.8231
2012-10-01 12:55:00,76.93,77.0,76.93,76.96,4002.163331530557,56.5625,56.6139,56.5625,56.5845,4002.1633
2012-10-01 13:00:00,76.96,77.02,76.87,76.9,4542.9962141698215,56.5845,56.6286,56.5184,56.5404,4542.9962
2012-10-01 13:05:00,76.9,76.92,76.85,76.89,2812.330989724175,56.5404,56.5551,56.5036,56.5331,2812.331
2012-10-01 13:10:00,76.85,76.85,76.65,76.72,9843.158464034614,56.5036,56.5036,56.3566,56.4081,9843.1585
2012-10-01 13:15:00,76.71,76.79,76.67,76.74,6706.327744726879,56.4007,56.4595,56.3713,56.4228,6706.3277
2012-10-01 13:20:00,76.72,76.72,76.61,76.67,7138.994050838291,56.4081,56.4081,56.3272,56.3713,7138.9941
2012-10-01 13:25:00,76.67,76.72,76.65,76.72,7896.160086533261,56.3713,56.4081,56.3566,56.4081,7896.1601
2012-10-01 13:30:00,76.72,76.74,76.6,76.62,5191.995673336939,56.4081,56.4228,56.3198,56.3345,5191.9957
2012-10-01 13:35:00,76.66,76.69,76.59,76.6,3677.6636019469984,56.3639,56.386,56.3125,56.3198,3677.6636
2012-10-01 13:40:00,76.58,76.64,76.48,76.62,5624.66197944835,56.3051,56.3492,56.2316,56.3345,5624.662
2012-10-01 13:45:00,76.63,76.7,76.59,76.7,6814.494321254732,56.3419,56.3934,56.3125,56.3934,6814.4943
2012-10-01 13:50:00,76.71,76.72,76.67,76.69,3461.3304488912927,56.4007,56.4081,56.3713,56.386,3461.3304
2012-10-01 13:55:00,76.69,76.8,76.68,76.77,4434.8296376419685,56.386,56.4669,56.3787,56.4448,4434.8296
2012-10-01 14:00:00,76.79,76.84,76.77,76.84,3461.3304488912927,56.4595,56.4963,56.4448,56.4963,3461.3304
2012-10-01 14:05:00,76.84,76.86,76.8,76.86,10816.657652785289,56.4963,56.511,56.4669,56.511,10816.6577
2012-10-01 14:10:00,76.87,76.88,76.81,76.84,6381.828015143321,56.5184,56.5257,56.4742,56.4963,6381.828
2012-10-01 14:15:00,76.84,76.84,76.7,76.72,6598.161168199026,56.4963,56.4963,56.3934,56.4081,6598.1612
2012-10-01 14:20:00,76.76,76.79,76.69,76.77,7463.49378042185,56.4375,56.4595,56.386,56.4448,7463.4938
2012-10-01 14:25:00,76.76,76.8,76.72,76.76,7030.8274743104375,56.4375,56.4669,56.4081,56.4375,7030.8275
2012-10-01 14:30:00,76.77,76.81,76.76,76.78,5624.66197944835,56.4448,56.4742,56.4375,56.4522,5624.662
2012-10-01 14:35:00,76.78,76.86,76.78,76.84,6165.494862087615,56.4522,56.511,56.4522,56.4963,6165.4949
2012-10-01 14:40:00,76.81,76.86,76.81,76.84,3136.830719307734,56.4742,56.511,56.4742,56.4963,3136.8307
2012-10-01 14:45:00,76.87,76.87,76.8,76.84,7463.49378042185,56.5184,56.5184,56.4669,56.4963,7463.4938
2012-10-01 14:50:00,76.85,76.87,76.8,76.84,16982.152514872905,56.5036,56.5184,56.4669,56.4963,16982.1525
2012-10-01 14:55:00,76.84,76.91,76.84,76.9,11790.156841535963,56.4963,56.5478,56.4963,56.5404,11790.1568
2012-10-01 15:00:00,76.88,76.88,76.75,76.76,6598.161168199026,56.5257,56.5257,56.4301,56.4375,6598.1612
2012-10-01 15:05:00,76.77,76.8,76.72,76.76,9734.99188750676,56.4448,56.4669,56.4081,56.4375,9734.9919
2012-10-01 15:10:00,76.75,76.75,76.6,76.6,8545.159545700379,56.4301,56.4301,56.3198,56.3198,8545.1595
2012-10-01 15:15:00,76.59,76.67,76.57,76.61,10492.15792320173,56.3125,56.3713,56.2978,56.3272,10492.1579
2012-10-01 15:20:00,76.59,76.59,76.46,76.47,12222.823147647376,56.3125,56.3125,56.2169,56.2243,12222.8231
2012-10-01 15:25:00,76.48,76.6,76.42,76.6,12439.156300703082,56.2316,56.3198,56.1875,56.3198,12439.1563
2012-10-01 15:30:00,76.56,76.59,76.49,76.53,11357.490535424551,56.2904,56.3125,56.239,56.2684,11357.4905
2012-10-01 15:35:00,76.54,76.59,76.45,76.52,17414.818820984314,56.2757,56.3125,56.2095,56.261,17414.8188
2012-10-01 15:40:00,76.49,76.64,76.49,76.57,12439.156300703082,56.239,56.3492,56.239,56.2978,12439.1563
2012-10-01 15:45:00,76.55,76.59,76.45,76.52,17739.318550567874,56.2831,56.3125,56.2095,56.261,17739.3186
2012-10-01 15:50:00,76.53,76.6,76.46,76.56,32017.306652244457,56.2684,56.3198,56.2169,56.2904,32017.3067
2012-10-01 15:55:00,76.55,76.64,76.54,76.59,45321.79556517036,56.2831,56.3492,56.2757,56.3125,45321.7956
2012-10-02 09:30:00,76.69,76.88,76.62,76.84,23796.646836127635,56.386,56.5257,56.3345,56.4963,23796.6468
2012-10-02 09:35:00,76.86,77.15,76.68,76.69,14061.654948620877,56.511,56.7242,56.3787,56.386,14061.6549
2012-10-02 09:40:00,76.69,76.75,76.64,76.64,2487.8312601406165,56.386,56.4301,56.3492,56.3492,2487.8313
2012-10-02 09:45:00,76.75,76.86,76.75,76.86,1297.9989183342348,56.4301,56.511,56.4301,56.511,1297.9989
2012-10-02 09:50:00,76.84,76.86,76.72,76.8,2704.164413196322,56.4963,56.511,56.4081,56.4669,2704.1644
2012-10-02 09:55:00,76.79,76.83,76.69,76.77,5624.66197944835,56.4595,56.4889,56.386,56.4448,5624.662
2012-10-02 10:00:00,76.71,76.72,76.59,76.66,3353.16387236344,56.4007,56.4081,56.3125,56.3639,3353.1639
2012-10-02 10:05:00,76.59,76.68,76.56,76.68,3461.3304488912927,56.3125,56.3787,56.2904,56.3787,3461.3304
2012-10-02 10:10:00,76.62,76.71,76.58,76.69,7030.8274743104375,56.3345,56.4007,56.3051,56.386,7030.8275
2012-10-02 10:15:00,76.65,76.69,76.57,76.69,11357.490535424551,56.3566,56.386,56.2978,56.386,11357.4905
2012-10-02 10:20:00,76.68,76.78,76.65,76.69,4867.49594375338,56.3787,56.4522,56.3566,56.386,4867.4959
2012-10-02 10:25:00,76.67,76.67,76.61,76.66,2379.6646836127634,56.3713,56.3713,56.3272,56.3639,2379.6647
2012-10-02 10:30:00,76.68,76.76,76.66,76.75,6057.328285559762,56.3787,56.4375,56.3639,56.4301,6057.3283
2012-10-02 10:35:00,76.74,76.83,76.72,76.75,12979.989183342346,56.4228,56.4889,56.4081,56.4301,12979.9892
2012-10-02 10:40:00,76.75,76.82,76.73,76.82,11465.657111952409,56.4301,56.4816,56.4154,56.4816,11465.6571
2012-10-02 10:45:00,76.8,76.82,76.72,76.75,8653.32612222823,56.4669,56.4816,56.4081,56.4301,8653.3261
2012-10-02 10:50:00,76.77,76.79,76.58,76.59,9951.325040562466,56.4448,56.4595,56.3051,56.3125,9951.325
2012-10-02 10:55:00,76.55,76.62,76.51,76.53,5732.828555976204,56.2831,56.3345,56.2537,56.2684,5732.8286
2012-10-02 11:00:00,76.53,76.55,76.46,76.53,5949.161709031909,56.2684,56.2831,56.2169,56.2684,5949.1617
2012-10-02 11:05:00,76.52,76.56,76.42,76.45,8436.992969172525,56.261,56.2904,56.1875,56.2095,8436.993
2012-10-02 11:10:00,76.44,76.51,76.4,76.48,6598.161168199026,56.2022,56.2537,56.1728,56.2316,6598.1612
2012-10-02 11:15:00,76.48,76.54,76.48,76.5,2163.3315305570577,56.2316,56.2757,56.2316,56.2463,2163.3315
2012-10-02 11:20:00,76.47,76.51,76.42,76.42,2487.8312601406165,56.2243,56.2537,56.1875,56.1875,2487.8313
2012-10-02 11:25:00,76.46,76.48,76.44,76.45,7463.49378042185,56.2169,56.2316,56.2022,56.2095,7463.4938
2012-10-02 11:30:00,76.48,76.6,76.47,76.47,5083.829096809086,56.2316,56.3198,56.2243,56.2243,5083.8291
2012-10-02 11:35:00,76.47,76.47,76.23,76.32,11032.990805840996,56.2243,56.2243,56.0478,56.114,11032.9908
2012-10-02 11:40:00,76.3,76.35,76.15,76.32,12439.156300703082,56.0993,56.136,55.989,56.114,12439.1563
2012-10-02 11:45:00,76.3,76.35,76.23,76.24,19794.48350459708,56.0993,56.136,56.0478,56.0551,19794.4835
2012-10-02 11:50:00,76.25,76.36,76.24,76.33,13845.32179556517,56.0625,56.1434,56.0551,56.1213,13845.3218
2012-10-02 11:55:00,76.27,76.3,76.23,76.26,6057.328285559762,56.0772,56.0993,56.0478,56.0699,6057.3283
2012-10-02 12:00:00,76.25,76.35,76.22,76.25,12330.98972417523,56.0625,56.136,56.0404,56.0625,12330.9897
2012-10-02 12:05:00,76.25,76.35,76.25,76.32,9085.992428339645,56.0625,56.136,56.0625,56.114,9085.9924
2012-10-02 12:10:00,76.29,76.35,76.26,76.32,10708.491076257436,56.0919,56.136,56.0699,56.114,10708.4911
2012-10-02 12:15:00,76.33,76.44,76.33,76.36,13737.155219037317,56.1213,56.2022,56.1213,56.1434,13737.1552
2012-10-02 12:20:00,76.36,76.4,76.34,76.35,15575.987020010816,56.1434,56.1728,56.1287,56.136,15575.987
2012-10-02 12:25:00,76.33,76.35,76.29,76.34,11032.990805840996,56.1213,56.136,56.0919,56.1287,11032.9908
2012-10-02 12:30:00,76.34,76.35,76.27,76.27,15900.486749594374,56.1287,56.136,56.0772,56.0772,15900.4867
2012-10-02 12:35:00,76.28,76.35,76.28,76.33,22065.98161168199,56.0846,56.136,56.0846,56.1213,22065.9816
2012-10-02 12:40:00,76.31,76.34,76.28,76.33,7030.8274743104375,56.1066,56.1287,56.0846,56.1213,7030.8275
2012-10-02 12:45:00,76.33,76.36,76.3,76.31,8977.82585181179,56.1213,56.1434,56.0993,56.1066,8977.8259
2012-10-02 12:50:00,76.29,76.35,76.28,76.35,6057.328285559762,56.0919,56.136,56.0846,56.136,6057.3283
2012-10-02 12:55:00,76.35,76.35,76.29,76.32,6922.660897782585,56.136,56.136,56.0919,56.114,6922.6609
2012-10-02 13:00:00,76.32,76.32,76.28,76.28,5949.161709031909,56.114,56.114,56.0846,56.0846,5949.1617
2012-10-02 13:05:00,76.29,76.29,76.26,76.28,9626.825310978908,56.0919,56.0919,56.0699,56.0846,9626.8253
2012-10-02 13:10:00,76.26,76.28,76.24,76.27,6273.661438615468,56.0699,56.0846,56.0551,56.0772,6273.6614
2012-10-02 13:15:00,76.24,76.28,76.23,76.26,3677.6636019469984,56.0551,56.0846,56.0478,56.0699,3677.6636
2012-10-02 13:20:00,76.27,76.27,76.23,76.24,1406.1654948620876,56.0772,56.0772,56.0478,56.0551,1406.1655
2012-10-02 13:25:00,76.23,76.25,76.21,76.23,973.499188750676,56.0478,56.0625,56.0331,56.0478,973.4992
2012-10-02 13:30:00,76.25,76.25,76.18,76.23,3244.9972958355866,56.0625,56.0625,56.011,56.0478,3244.9973
2012-10-02 13:35:00,76.23,76.34,76.23,76.34,1946.998377501352,56.0478,56.1287,56.0478,56.1287,1946.9984
2012-10-02 13:40:00,76.31,76.39,76.3,76.35,4759.329367225527,56.1066,56.1654,56.0993,56.136,4759.3294
2012-10-02 13:45:00,76.35,76.35,76.3,76.3,1946.998377501352,56.136,56.136,56.0993,56.0993,1946.9984
2012-10-02 13:50:00,76.33,76.35,76.3,76.3,3028.664142779881,56.1213,56.136,56.0993,56.0993,3028.6641
2012-10-02 13:55:00,76.28,76.33,76.16,76.27,6598.161168199026,56.0846,56.1213,55.9963,56.0772,6598.1612
2012-10-02 14:00:00,76.28,76.37,76.28,76.32,1838.8318009734992,56.0846,56.1507,56.0846,56.114,1838.8318
2012-10-02 14:05:00,76.33,76.33,76.24,76.3,4110.32990805841,56.1213,56.1213,56.0551,56.0993,4110.3299
2012-10-02 14:10:00,76.29,76.32,76.23,76.31,5300.162249864791,56.0919,56.114,56.0478,56.1066,5300.1622
2012-10-02 14:15:00,76.3,76.3,76.23,76.23,1189.8323418063817,56.0993,56.0993,56.0478,56.0478,1189.8323
2012-10-02 14:20:00,76.2,76.25,76.2,76.21,3136.830719307734,56.0257,56.0625,56.0257,56.0331,3136.8307
2012-10-02 14:25:00,76.21,76.22,76.1,76.15,4218.496484586262,56.0331,56.0404,55.9522,55.989,4218.4965
2012-10-02 14:30:00,76.15,76.16,76.11,76.13,5408.328826392644,55.989,55.9963,55.9596,55.9743,5408.3288
2012-10-02 14:35:00,76.12,76.19,76.12,76.15,2704.164413196322,55.9669,56.0184,55.9669,55.989,2704.1644
2012-10-02 14:40:00,76.1,76.18,76.1,76.13,2812.330989724175,55.9522,56.011,55.9522,55.9743,2812.331
2012-10-02 14:45:00,76.11,76.17,76.08,76.16,4002.163331530557,55.9596,56.0037,55.9375,55.9963,4002.1633
2012-10-02 14:50:00,76.16,76.21,76.13,76.13,5300.162249864791,55.9963,56.0331,55.9743,55.9743,5300.1622
2012-10-02 14:55:00,76.13,76.13,76.04,76.11,10600.324499729582,55.9743,55.9743,55.9081,55.9596,10600.3245
2012-10-02 15:00:00,76.08,76.16,76.07,76.16,3893.996755002704,55.9375,55.9963,55.9302,55.9963,3893.9968
2012-10-02 15:05:00,76.13,76.24,76.13,76.23,2920.497566252028,55.9743,56.0551,55.9743,56.0478,2920.4976
2012-10-02 15:10:00,76.24,76.25,76.19,76.24,6598.161168199026,56.0551,56.0625,56.0184,56.0551,6598.1612
2012-10-02 15:15:00,76.24,76.26,76.21,76.26,3785.830178474851,56.0551,56.0699,56.0331,56.0699,3785.8302
2012-10-02 15:20:00,76.28,76.29,76.23,76.28,6381.828015143321,56.0846,56.0919,56.0478,56.0846,6381.828
2012-10-02 15:25:00,76.26,76.31,76.23,76.26,14926.9875608437,56.0699,56.1066,56.0478,56.0699,14926.9876
2012-10-02 15:30:00,76.27,76.33,76.27,76.33,9194.159004867495,56.0772,56.1213,56.0772,56.1213,9194.159
2012-10-02 15:35:00,76.31,76.38,76.3,76.35,6814.494321254732,56.1066,56.1581,56.0993,56.136,6814.4943
2012-10-02 15:40:00,76.36,76.41,76.34,76.35,8328.826392644673,56.1434,56.1801,56.1287,56.136,8328.8264
2012-10-02 15:45:00,76.33,76.45,76.32,76.4,14494.321254732287,56.1213,56.2095,56.114,56.1728,14494.3213
2012-10-02 15:50:00,76.39,76.46,76.36,76.39,13304.488912925906,56.1654,56.2169,56.1434,56.1654,13304.4889
2012-10-02 15:55:00,76.4,76.47,76.4,76.44,22498.6479177934,56.1728,56.2243,56.1728,56.2022,22498.6479
2012-10-03 09:30:00,76.39,76.56,76.33,76.5,19686.316928069227,56.1654,56.2904,56.1213,56.2463,19686.3169
2012-10-03 09:35:00,76.54,76.54,76.35,76.43,2920.497566252028,56.2757,56.2757,56.136,56.1948,2920.4976
2012-10-03 09:40:00,76.43,76.44,76.29,76.29,5083.829096809086,56.1948,56.2022,56.0919,56.0919,5083.8291
2012-10-03 09:45:00,76.28,76.35,76.27,76.32,8112.493239588966,56.0846,56.136,56.0772,56.114,8112.4932
2012-10-03 09:50:00,76.29,76.3,76.16,76.21,7355.327203893997,56.0919,56.0993,55.9963,56.0331,7355.3272
2012-10-03 09:55:00,76.21,76.3,76.14,76.17,5191.995673336939,56.0331,56.0993,55.9816,56.0037,5191.9957
2012-10-03 10:00:00,76.22,76.27,75.99,76.01,16333.153055705789,56.0404,56.0772,55.8713,55.886,16333.1531
2012-10-03 10:05:00,76.04,76.14,75.99,76.12,6165.494862087615,55.9081,55.9816,55.8713,55.9669,6165.4949
2012-10-03 10:10:00,76.1,76.16,76.09,76.16,3028.664142779881,55.9522,55.9963,55.9449,55.9963,3028.6641
2012-10-03 10:15:00,76.27,76.34,76.23,76.27,6598.161168199026,56.0772,56.1287,56.0478,56.0772,6598.1612
2012-10-03 10:20:00,76.31,76.32,76.23,76.24,2704.164413196322,56.1066,56.114,56.0478,56.0551,2704.1644
2012-10-03 10:25:00,76.23,76.34,76.22,76.32,4759.329367225527,56.0478,56.1287,56.0404,56.114,4759.3294
2012-10-03 10:30:00,76.31,76.32,76.22,76.28,6057.328285559762,56.1066,56.114,56.0404,56.0846,6057.3283
2012-10-03 10:35:00,76.24,76.28,76.21,76.22,2487.8312601406165,56.0551,56.0846,56.0331,56.0404,2487.8313
2012-10-03 10:40:00,76.27,76.27,76.17,76.19,4759.329367225527,56.0772,56.0772,56.0037,56.0184,4759.3294
2012-10-03 10:45:00,76.21,76.32,76.21,76.24,2704.164413196322,56.0331,56.114,56.0331,56.0551,2704.1644
2012-10-03 10:50:00,76.22,76.27,76.19,76.19,3893.996755002704,56.0404,56.0772,56.0184,56.0184,3893.9968
2012-10-03 10:55:00,76.19,76.24,76.15,76.18,6489.994591671173,56.0184,56.0551,55.989,56.011,6489.9946
2012-10-03 11:00:00,76.19,76.23,76.16,76.21,7138.994050838291,56.0184,56.0478,55.9963,56.0331,7138.9941
2012-10-03 11:05:00,76.21,76.3,76.21,76.28,7787.993510005408,56.0331,56.0993,56.0331,56.0846,7787.9935
2012-10-03 11:10:00,76.28,76.41,76.28,76.35,10492.15792320173,56.0846,56.1801,56.0846,56.136,10492.1579
2012-10-03 11:15:00,76.37,76.38,76.25,76.34,6165.494862087615,56.1507,56.1581,56.0625,56.1287,6165.4949
2012-10-03 11:20:00,76.33,76.48,76.33,76.46,5300.162249864791,56.1213,56.2316,56.1213,56.2169,5300.1622
2012-10-03 11:25:00,76.41,76.41,76.37,76.37,2271.4981070849108,56.1801,56.1801,56.1507,56.1507,2271.4981
2012-10-03 11:30:00,76.37,76.37,76.35,76.36,2163.3315305570577,56.1507,56.1507,56.136,56.1434,2163.3315
2012-10-03 11:35:00,76.35,76.44,76.35,76.44,3461.3304488912927,56.136,56.2022,56.136,56.2022,3461.3304
2012-10-03 11:40:00,76.46,76.49,76.45,76.45,1514.3320713899404,56.2169,56.239,56.2095,56.2095,1514.3321
2012-10-03 11:45:00,76.45,76.62,76.45,76.48,8220.65981611682,56.2095,56.3345,56.2095,56.2316,8220.6598
2012-10-03 11:50:00,76.48,76.51,76.42,76.45,3136.830719307734,56.2316,56.2537,56.1875,56.2095,3136.8307
2012-10-03 11:55:00,76.43,76.5,76.42,76.49,3569.4970254191453,56.1948,56.2463,56.1875,56.239,3569.497
2012-10-03 12:00:00,76.48,76.5,76.45,76.47,4326.663061114115,56.2316,56.2463,56.2095,56.2243,4326.6631
2012-10-03 12:05:00,76.47,76.48,76.43,76.44,9518.658734451054,56.2243,56.2316,56.1948,56.2022,9518.6587
2012-10-03 12:10:00,76.46,76.47,76.43,76.43,7030.8274743104375,56.2169,56.2243,56.1948,56.1948,7030.8275
2012-10-03 12:15:00,76.42,76.48,76.41,76.47,5083.829096809086,56.1875,56.2316,56.1801,56.2243,5083.8291
2012-10-03 12:20:00,76.47,76.5,76.46,76.48,5300.162249864791,56.2243,56.2463,56.2169,56.2316,5300.1622
2012-10-03 12:25:00,76.48,76.55,76.48,76.55,4759.329367225527,56.2316,56.2831,56.2316,56.2831,4759.3294
2012-10-03 12:30:00,76.56,76.6,76.54,76.55,6165.494862087615,56.2904,56.3198,56.2757,56.2831,6165.4949
2012-10-03 12:35:00,76.54,76.56,76.51,76.55,3461.3304488912927,56.2757,56.2904,56.2537,56.2831,3461.3304
2012-10-03 12:40:00,76.55,76.56,76.5,76.52,5840.995132504056,56.2831,56.2904,56.2463,56.261,5840.9951
2012-10-03 12:45:00,76.51,76.57,76.5,76.57,4867.49594375338,56.2537,56.2978,56.2463,56.2978,4867.4959
2012-10-03 12:50:00,76.57,76.63,76.53,76.63,5732.828555976204,56.2978,56.3419,56.2684,56.3419,5732.8286
2012-10-03 12:55:00,76.62,76.62,76.53,76.58,4759.329367225527,56.3345,56.3345,56.2684,56.3051,4759.3294
2012-10-03 13:00:00,76.61,76.61,76.57,76.58,4759.329367225527,56.3272,56.3272,56.2978,56.3051,4759.3294
2012-10-03 13:05:00,76.59,76.59,76.51,76.51,3244.9972958355866,56.3125,56.3125,56.2537,56.2537,3244.9973
2012-10-03 13:10:00,76.51,76.55,76.51,76.53,3677.6636019469984,56.2537,56.2831,56.2537,56.2684,3677.6636
2012-10-03 13:15:00,76.54,76.56,76.51,76.56,8977.82585181179,56.2757,56.2904,56.2537,56.2904,8977.8259
2012-10-03 13:20:00,76.57,76.59,76.54,76.54,5300.162249864791,56.2978,56.3125,56.2757,56.2757,5300.1622
2012-10-03 13:25:00,76.53,76.58,76.51,76.57,2595.997836668469,56.2684,56.3051,56.2537,56.2978,2595.9978
2012-10-03 13:30:00,76.59,76.59,76.48,76.48,13196.322336398052,56.3125,56.3125,56.2316,56.2316,13196.3223
2012-10-03 13:35:00,76.48,76.53,76.37,76.39,11898.323418063816,56.2316,56.2684,56.1507,56.1654,11898.3234
2012-10-03 13:40:00,76.39,76.42,76.32,76.35,4110.32990805841,56.1654,56.1875,56.114,56.136,4110.3299
2012-10-03 13:45:00,76.37,76.46,76.36,76.38,6814.494321254732,56.1507,56.2169,56.1434,56.1581,6814.4943
2012-10-03 13:50:00,76.39,76.47,76.38,76.43,3353.16387236344,56.1654,56.2243,56.1581,56.1948,3353.1639
2012-10-03 13:55:00,76.44,76.47,76.41,76.47,13412.655489453758,56.2022,56.2243,56.1801,56.2243,13412.6555
2012-10-03 14:00:00,76.44,76.47,76.42,76.43,5516.495402920497,56.2022,56.2243,56.1875,56.1948,5516.4954
2012-10-03 14:05:00,76.41,76.46,76.39,76.45,2812.330989724175,56.1801,56.2169,56.1654,56.2095,2812.331
2012-10-03 14:10:00,76.44,76.46,76.43,76.45,1730.6652244456463,56.2022,56.2169,56.1948,56.2095,1730.6652
2012-10-03 14:15:00,76.44,76.47,76.39,76.4,6057.328285559762,56.2022,56.2243,56.1654,56.1728,6057.3283
2012-10-03 14:20:00,76.42,76.43,76.34,76.34,2271.4981070849108,56.1875,56.1948,56.1287,56.1287,2271.4981
2012-10-03 14:25:00,76.35,76.39,76.29,76.32,5083.829096809086,56.136,56.1654,56.0919,56.114,5083.8291
2012-10-03 14:30:00,76.3,76.42,76.3,76.42,5083.829096809086,56.0993,56.1875,56.0993,56.1875,5083.8291
2012-10-03 14:35:00,76.42,76.52,76.41,76.48,4759.329367225527,56.1875,56.261,56.1801,56.2316,4759.3294
2012-10-03 14:40:00,76.48,76.48,76.45,76.45,1838.8318009734992,56.2316,56.2316,56.2095,56.2095,1838.8318
2012-10-03 14:45:00,76.45,76.47,76.43,76.46,7138.994050838291,56.2095,56.2243,56.1948,56.2169,7138.9941
2012-10-03 14:50:00,76.44,76.47,76.41,76.45,6273.661438615468,56.2022,56.2243,56.1801,56.2095,6273.6614
2012-10-03 14:55:00,76.44,76.45,76.41,76.45,3136.830719307734,56.2022,56.2095,56.1801,56.2095,3136.8307
2012-10-03 15:00:00,76.45,76.47,76.4,76.46,8653.32612222823,56.2095,56.2243,56.1728,56.2169,8653.3261
2012-10-03 15:05:00,76.42,76.42,76.31,76.35,4110.32990805841,56.1875,56.1875,56.1066,56.136,4110.3299
2012-10-03 15:10:00,76.35,76.37,76.33,76.36,6381.828015143321,56.136,56.1507,56.1213,56.1434,6381.828
2012-10-03 15:15:00,76.4,76.47,76.34,76.35,3893.996755002704,56.1728,56.2243,56.1287,56.136,3893.9968
2012-10-03 15:20:00,76.35,76.44,76.34,76.44,4002.163331530557,56.136,56.2022,56.1287,56.2022,4002.1633
2012-10-03 15:25:00,76.42,76.5,76.37,76.43,6489.994591671173,56.1875,56.2463,56.1507,56.1948,6489.9946
2012-10-03 15:30:00,76.43,76.47,76.41,76.46,7463.49378042185,56.1948,56.2243,56.1801,56.2169,7463.4938
2012-10-03 15:35:00,76.43,76.49,76.4,76.47,22065.98161168199,56.1948,56.239,56.1728,56.2243,22065.9816
2012-10-03 15:40:00,76.47,76.55,76.47,76.51,7355.327203893997,56.2243,56.2831,56.2243,56.2537,7355.3272
2012-10-03 15:45:00,76.53,76.56,76.46,76.5,11032.990805840996,56.2684,56.2904,56.2169,56.2463,11032.9908
2012-10-03 15:50:00,76.51,76.55,76.46,76.47,13845.32179556517,56.2537,56.2831,56.2169,56.2243,13845.3218
2012-10-03 15:55:00,76.48,76.53,76.45,76.46,49864.79177934018,56.2316,56.2684,56.2095,56.2169,49864.7918
2012-10-04 09:30:00,76.94,77.06,76.73,76.8,14818.820984315846,56.5698,56.658,56.4154,56.4669,14818.821
2012-10-04 09:35:00,76.83,76.83,76.67,76.72,2812.330989724175,56.4889,56.4889,56.3713,56.4081,2812.331
2012-10-04 09:40:00,76.7,76.7,76.6,76.64,1514.3320713899404,56.3934,56.3934,56.3198,56.3492,1514.3321
2012-10-04 09:45:00,76.61,76.63,76.49,76.53,10492.15792320173,56.3272,56.3419,56.239,56.2684,10492.1579
2012-10-04 09:50:00,76.58,76.63,76.49,76.56,5191.995673336939,56.3051,56.3419,56.239,56.2904,5191.9957
2012-10-04 09:55:00,76.57,76.71,76.52,76.64,4218.496484586262,56.2978,56.4007,56.261,56.3492,4218.4965
2012-10-04 10:00:00,76.61,76.84,76.61,76.81,4542.9962141698215,56.3272,56.4963,56.3272,56.4742,4542.9962
2012-10-04 10:05:00,76.82,77.04,76.81,76.97,5300.162249864791,56.4816,56.6433,56.4742,56.5919,5300.1622
2012-10-04 10:10:00,77.04,77.14,77.03,77.09,2704.164413196322,56.6433,56.7169,56.636,56.6801,2704.1644
2012-10-04 10:15:00,77.09,77.14,77.06,77.1,3461.3304488912927,56.6801,56.7169,56.658,56.6875,3461.3304
2012-10-04 10:20:00,77.1,77.2,77.09,77.1,6489.994591671173,56.6875,56.761,56.6801,56.6875,6489.9946
2012-10-04 10:25:00,77.1,77.16,77.08,77.08,7030.8274743104375,56.6875,56.7316,56.6728,56.6728,7030.8275
2012-10-04 10:30:00,77.11,77.13,77.06,77.08,2595.997836668469,56.6948,56.7095,56.658,56.6728,2595.9978
2012-10-04 10:35:00,77.08,77.16,77.05,77.12,3785.830178474851,56.6728,56.7316,56.6507,56.7022,3785.8302
2012-10-04 10:40:00,77.11,77.16,77.08,77.12,3893.996755002704,56.6948,56.7316,56.6728,56.7022,3893.9968
2012-10-04 10:45:00,77.13,77.27,77.1,77.25,4867.49594375338,56.7095,56.8124,56.6875,56.7977,4867.4959
2012-10-04 10:50:00,77.22,77.25,77.21,77.23,4434.8296376419685,56.7757,56.7977,56.7683,56.783,4434.8296
2012-10-04 10:55:00,77.22,77.26,77.2,77.25,3893.996755002704,56.7757,56.8051,56.761,56.7977,3893.9968
2012-10-04 11:00:00,77.26,77.29,77.19,77.19,4218.496484586262,56.8051,56.8272,56.7536,56.7536,4218.4965
2012-10-04 11:05:00,77.16,77.16,77.07,77.08,7679.826933477555,56.7316,56.7316,56.6654,56.6728,7679.8269
2012-10-04 11:10:00,77.1,77.12,77.07,77.09,1838.8318009734992,56.6875,56.7022,56.6654,56.6801,1838.8318
2012-10-04 11:15:00,77.09,77.15,77.09,77.14,4542.9962141698215,56.6801,56.7242,56.6801,56.7169,4542.9962
2012-10-04 11:20:00,77.15,77.15,77.02,77.02,3136.830719307734,56.7242,56.7242,56.6286,56.6286,3136.8307
2012-10-04 11:25:00,77.04,77.04,76.99,77.03,5840.995132504056,56.6433,56.6433,56.6066,56.636,5840.9951
2012-10-04 11:30:00,77.02,77.11,76.98,77.1,8112.493239588966,56.6286,56.6948,56.5992,56.6875,8112.4932
2012-10-04 11:35:00,77.11,77.15,77.08,77.15,6814.494321254732,56.6948,56.7242,56.6728,56.7242,6814.4943
2012-10-04 11:40:00,77.1,77.16,77.08,77.12,6706.327744726879,56.6875,56.7316,56.6728,56.7022,6706.3277
2012-10-04 11:45:00,77.14,77.17,77.11,77.11,2704.164413196322,56.7169,56.7389,56.6948,56.6948,2704.1644
2012-10-04 11:50:00,77.11,77.12,77.0,77.05,8761.492698756085,56.6948,56.7022,56.6139,56.6507,8761.4927
2012-10-04 11:55:00,77.03,77.1,77.03,77.09,3785.830178474851,56.636,56.6875,56.636,56.6801,3785.8302
2012-10-04 12:00:00,77.08,77.08,77.0,77.01,5408.328826392644,56.6728,56.6728,56.6139,56.6213,5408.3288
2012-10-04 12:05:00,77.04,77.16,77.04,77.16,5732.828555976204,56.6433,56.7316,56.6433,56.7316,5732.8286
2012-10-04 12:10:00,77.16,77.2,77.12,77.15,9085.992428339645,56.7316,56.761,56.7022,56.7242,9085.9924
2012-10-04 12:15:00,77.16,77.17,77.08,77.12,7679.826933477555,56.7316,56.7389,56.6728,56.7022,7679.8269
2012-10-04 12:20:00,77.13,77.16,77.07,77.1,6381.828015143321,56.7095,56.7316,56.6654,56.6875,6381.828
2012-10-04 12:25:00,77.1,77.13,77.04,77.08,4326.663061114115,56.6875,56.7095,56.6433,56.6728,4326.6631
2012-10-04 12:30:00,77.07,77.12,77.07,77.12,6165.494862087615,56.6654,56.7022,56.6654,56.7022,6165.4949
2012-10-04 12:35:00,77.15,77.15,77.08,77.12,3244.9972958355866,56.7242,56.7242,56.6728,56.7022,3244.9973
2012-10-04 12:40:00,77.11,77.12,77.02,77.05,2595.997836668469,56.6948,56.7022,56.6286,56.6507,2595.9978
2012-10-04 12:45:00,77.0,77.06,76.96,77.06,9734.99188750676,56.6139,56.658,56.5845,56.658,9734.9919
2012-10-04 12:50:00,77.01,77.02,76.96,76.97,2920.497566252028,56.6213,56.6286,56.5845,56.5919,2920.4976
2012-10-04 12:55:00,76.98,77.04,76.96,76.99,7463.49378042185,56.5992,56.6433,56.5845,56.6066,7463.4938
2012-10-04 13:00:00,77.0,77.05,76.98,77.02,3028.664142779881,56.6139,56.6507,56.5992,56.6286,3028.6641
2012-10-04 13:05:00,77.01,77.09,77.01,77.07,4002.163331530557,56.6213,56.6801,56.6213,56.6654,4002.1633
2012-10-04 13:10:00,77.09,77.09,77.06,77.07,2271.4981070849108,56.6801,56.6801,56.658,56.6654,2271.4981
2012-10-04 13:15:00,77.08,77.12,77.08,77.12,6273.661438615468,56.6728,56.7022,56.6728,56.7022,6273.6614
2012-10-04 13:20:00,77.11,77.15,77.11,77.11,3028.664142779881,56.6948,56.7242,56.6948,56.6948,3028.6641
2012-10-04 13:25:00,77.14,77.2,77.12,77.15,3244.9972958355866,56.7169,56.761,56.7022,56.7242,3244.9973
2012-10-04 13:30:00,77.17,77.2,77.16,77.2,4002.163331530557,56.7389,56.761,56.7316,56.761,4002.1633
2012-10-04 13:35:00,77.17,77.28,77.17,77.22,7138.994050838291,56.7389,56.8198,56.7389,56.7757,7138.9941
2012-10-04 13:40:00,77.22,77.24,77.16,77.19,5624.66197944835,56.7757,56.7904,56.7316,56.7536,5624.662
2012-10-04 13:45:00,77.21,77.24,77.19,77.21,4434.8296376419685,56.7683,56.7904,56.7536,56.7683,4434.8296
2012-10-04 13:50:00,77.19,77.2,77.15,77.16,2812.330989724175,56.7536,56.761,56.7242,56.7316,2812.331
2012-10-04 13:55:00,77.15,77.22,77.15,77.22,4002.163331530557,56.7242,56.7757,56.7242,56.7757,4002.1633
2012-10-04 14:00:00,77.15,77.2,77.05,77.2,13088.1557598702,56.7242,56.761,56.6507,56.761,13088.1558
2012-10-04 14:05:00,77.21,77.21,77.11,77.15,3569.4970254191453,56.7683,56.7683,56.6948,56.7242,3569.497
2012-10-04 14:10:00,77.16,77.2,77.11,77.12,4434.8296376419685,56.7316,56.761,56.6948,56.7022,4434.8296
2012-10-04 14:15:00,77.09,77.12,77.08,77.12,3353.16387236344,56.6801,56.7022,56.6728,56.7022,3353.1639
2012-10-04 14:20:00,77.12,77.19,77.07,77.08,5624.66197944835,56.7022,56.7536,56.6654,56.6728,5624.662
2012-10-04 14:25:00,77.09,77.14,77.08,77.1,4110.32990805841,56.6801,56.7169,56.6728,56.6875,4110.3299
2012-10-04 14:30:00,77.09,77.11,77.06,77.08,13845.32179556517,56.6801,56.6948,56.658,56.6728,13845.3218
2012-10-04 14:35:00,77.06,77.11,77.06,77.11,4867.49594375338,56.658,56.6948,56.658,56.6948,4867.4959
2012-10-04 14:40:00,77.12,77.2,77.11,77.11,2595.997836668469,56.7022,56.761,56.6948,56.6948,2595.9978
2012-10-04 14:45:00,77.15,77.15,77.07,77.14,9194.159004867495,56.7242,56.7242,56.6654,56.7169,9194.159
2012-10-04 14:50:00,77.14,77.14,77.07,77.1,4218.496484586262,56.7169,56.7169,56.6654,56.6875,4218.4965
2012-10-04 14:55:00,77.1,77.14,77.08,77.12,4218.496484586262,56.6875,56.7169,56.6728,56.7022,4218.4965
2012-10-04 15:00:00,77.12,77.14,77.08,77.11,6381.828015143321,56.7022,56.7169,56.6728,56.6948,6381.828
2012-10-04 15:05:00,77.13,77.13,77.08,77.1,7030.8274743104375,56.7095,56.7095,56.6728,56.6875,7030.8275
2012-10-04 15:10:00,77.1,77.12,77.06,77.06,9626.825310978908,56.6875,56.7022,56.658,56.658,9626.8253
2012-10-04 15:15:00,77.06,77.14,77.06,77.09,8761.492698756085,56.658,56.7169,56.658,56.6801,8761.4927
2012-10-04 15:20:00,77.09,77.11,77.02,77.05,9302.32558139535,56.6801,56.6948,56.6286,56.6507,9302.3256
2012-10-04 15:25:00,77.03,77.09,77.02,77.09,19794.48350459708,56.636,56.6801,56.6286,56.6801,19794.4835
2012-10-04 15:30:00,77.09,77.1,77.01,77.07,15684.153596538668,56.6801,56.6875,56.6213,56.6654,15684.1536
2012-10-04 15:35:00,77.07,77.08,77.03,77.06,13088.1557598702,56.6654,56.6728,56.636,56.658,13088.1558
2012-10-04 15:40:00,77.06,77.07,77.01,77.03,17522.98539751217,56.658,56.6654,56.6213,56.636,17522.9854
2012-10-04 15:45:00,77.04,77.1,76.99,77.06,22390.48134126555,56.6433,56.6875,56.6066,56.658,22390.4813
2012-10-04 15:50:00,77.05,77.05,76.93,76.95,46836.127636560304,56.6507,56.6507,56.5625,56.5772,46836.1276
2012-10-04 15:55:00,76.96,77.09,76.96,77.09,86316.9280692266,56.5845,56.6801,56.5845,56.6801,86316.9281
2012-10-05 09:30:00,77.65,77.86,77.65,77.83,34505.13791238507,57.0918,57.2462,57.0918,57.2242,34505.1379
2012-10-05 09:35:00,77.78,78.07,77.78,78.07,9085.992428339645,57.1874,57.4006,57.1874,57.4006,9085.9924
2012-10-05 09:40:00,78.02,78.03,77.89,77.95,5408.328826392644,57.3639,57.3712,57.2683,57.3124,5408.3288
2012-10-05 09:45:00,77.91,78.01,77.85,78.01,7138.994050838291,57.283,57.3565,57.2389,57.3565,7138.9941
2012-10-05 09:50:00,77.99,78.08,77.95,78.06,8220.65981611682,57.3418,57.408,57.3124,57.3933,8220.6598
2012-10-05 09:55:00,78.04,78.2,78.04,78.16,6381.828015143321,57.3786,57.4962,57.3786,57.4668,6381.828
2012-10-05 10:00:00,78.09,78.09,77.9,77.9,2163.3315305570577,57.4154,57.4154,57.2757,57.2757,2163.3315
2012-10-05 10:05:00,77.95,77.96,77.84,77.84,3353.16387236344,57.3124,57.3198,57.2315,57.2315,3353.1639
2012-10-05 10:10:00,77.84,77.9,77.81,77.81,6057.328285559762,57.2315,57.2757,57.2095,57.2095,6057.3283
2012-10-05 10:15:00,77.8,77.87,77.76,77.76,11573.82368848026,57.2021,57.2536,57.1727,57.1727,11573.8237
2012-10-05 10:20:00,77.79,77.82,77.76,77.82,12439.156300703082,57.1948,57.2168,57.1727,57.2168,12439.1563
2012-10-05 10:25:00,77.82,78.0,77.82,77.96,11249.3239588967,57.2168,57.3492,57.2168,57.3198,11249.324
2012-10-05 10:30:00,77.95,78.06,77.94,78.02,5408.328826392644,57.3124,57.3933,57.3051,57.3639,5408.3288
2012-10-05 10:35:00,78.02,78.04,77.89,77.92,23688.480259599783,57.3639,57.3786,57.2683,57.2904,23688.4803
2012-10-05 10:40:00,77.94,77.94,77.84,77.86,6165.494862087615,57.3051,57.3051,57.2315,57.2462,6165.4949
2012-10-05 10:45:00,77.87,77.9,77.85,77.9,6057.328285559762,57.2536,57.2757,57.2389,57.2757,6057.3283
2012-10-05 10:50:00,77.92,78.01,77.92,78.0,5408.328826392644,57.2904,57.3565,57.2904,57.3492,5408.3288
2012-10-05 10:55:00,78.01,78.01,77.95,77.96,4110.32990805841,57.3565,57.3565,57.3124,57.3198,4110.3299
2012-10-05 11:00:00,77.96,77.96,77.81,77.84,7355.327203893997,57.3198,57.3198,57.2095,57.2315,7355.3272
2012-10-05 11:05:00,77.79,77.79,77.7,77.71,2920.497566252028,57.1948,57.1948,57.1286,57.136,2920.4976
2012-10-05 11:10:00,77.74,77.9,77.74,77.9,7138.994050838291,57.158,57.2757,57.158,57.2757,7138.9941
2012-10-05 11:15:00,77.89,77.93,77.87,77.93,2487.8312601406165,57.2683,57.2977,57.2536,57.2977,2487.8313
2012-10-05 11:20:00,77.94,77.94,77.81,77.82,4110.32990805841,57.3051,57.3051,57.2095,57.2168,4110.3299
2012-10-05 11:25:00,77.77,77.79,77.73,77.79,2271.4981070849108,57.1801,57.1948,57.1507,57.1948,2271.4981
2012-10-05 11:30:00,77.76,77.89,77.76,77.89,3569.4970254191453,57.1727,57.2683,57.1727,57.2683,3569.497
2012-10-05 11:35:00,77.9,77.9,77.79,77.83,5408.328826392644,57.2757,57.2757,57.1948,57.2242,5408.3288
2012-10-05 11:40:00,77.82,77.82,77.7,77.71,3028.664142779881,57.2168,57.2168,57.1286,57.136,3028.6641
2012-10-05 11:45:00,77.72,77.79,77.72,77.78,8869.659275283937,57.1433,57.1948,57.1433,57.1874,8869.6593
2012-10-05 11:50:00,77.79,77.82,77.77,77.78,7679.826933477555,57.1948,57.2168,57.1801,57.1874,7679.8269
2012-10-05 11:55:00,77.8,77.8,77.74,77.74,3244.9972958355866,57.2021,57.2021,57.158,57.158,3244.9973
2012-10-05 12:00:00,77.74,77.76,77.67,77.69,3353.16387236344,57.158,57.1727,57.1065,57.1213,3353.1639
2012-10-05 12:05:00,77.7,77.73,77.67,77.73,6381.828015143321,57.1286,57.1507,57.1065,57.1507,6381.828
2012-10-05 12:10:00,77.73,77.77,77.7,77.77,7679.826933477555,57.1507,57.1801,57.1286,57.1801,7679.8269
2012-10-05 12:15:00,77.78,77.82,77.68,77.68,7787.993510005408,57.1874,57.2168,57.1139,57.1139,7787.9935
2012-10-05 12:20:00,77.69,77.7,77.68,77.69,14710.654407787992,57.1213,57.1286,57.1139,57.1213,14710.6544
2012-10-05 12:25:00,77.7,77.7,77.68,77.7,7030.8274743104375,57.1286,57.1286,57.1139,57.1286,7030.8275
2012-10-05 12:30:00,77.7,77.75,77.7,77.72,12330.98972417523,57.1286,57.1654,57.1286,57.1433,12330.9897
2012-10-05 12:35:00,77.72,77.79,77.72,77.76,4867.49594375338,57.1433,57.1948,57.1433,57.1727,4867.4959
2012-10-05 12:40:00,77.76,77.8,77.75,77.75,4326.663061114115,57.1727,57.2021,57.1654,57.1654,4326.6631
2012-10-05 12:45:00,77.75,77.79,77.74,77.77,13737.155219037317,57.1654,57.1948,57.158,57.1801,13737.1552
2012-10-05 12:50:00,77.75,77.78,77.75,77.77,5949.161709031909,57.1654,57.1874,57.1654,57.1801,5949.1617
2012-10-05 12:55:00,77.76,77.76,77.75,77.75,1297.9989183342348,57.1727,57.1727,57.1654,57.1654,1297.9989
2012-10-05 13:00:00,77.75,77.77,77.75,77.75,5300.162249864791,57.1654,57.1801,57.1654,57.1654,5300.1622
2012-10-05 13:05:00,77.75,77.78,77.75,77.76,5949.161709031909,57.1654,57.1874,57.1654,57.1727,5949.1617
2012-10-05 13:10:00,77.76,77.79,77.75,77.75,2487.8312601406165,57.1727,57.1948,57.1654,57.1654,2487.8313
2012-10-05 13:15:00,77.77,77.79,77.75,77.75,2487.8312601406165,57.1801,57.1948,57.1654,57.1654,2487.8313
2012-10-05 13:20:00,77.78,77.82,77.78,77.81,4651.162790697675,57.1874,57.2168,57.1874,57.2095,4651.1628
2012-10-05 13:25:00,77.79,77.81,77.71,77.71,12330.98972417523,57.1948,57.2095,57.136,57.136,12330.9897
2012-10-05 13:30:00,77.73,77.75,77.68,77.68,15143.320713899404,57.1507,57.1654,57.1139,57.1139,15143.3207
2012-10-05 13:35:00,77.69,77.69,77.65,77.66,4434.8296376419685,57.1213,57.1213,57.0918,57.0992,4434.8296
2012-10-05 13:40:00,77.65,77.65,77.6,77.64,8869.659275283937,57.0918,57.0918,57.0551,57.0845,8869.6593
2012-10-05 13:45:00,77.63,77.63,77.55,77.58,4975.662520281233,57.0771,57.0771,57.0183,57.0404,4975.6625
2012-10-05 13:50:00,77.58,77.61,77.54,77.61,2704.164413196322,57.0404,57.0624,57.011,57.0624,2704.1644
2012-10-05 13:55:00,77.6,77.6,77.56,77.56,2704.164413196322,57.0551,57.0551,57.0257,57.0257,2704.1644
2012-10-05 14:00:00,77.54,77.58,77.52,77.57,2163.3315305570577,57.011,57.0404,56.9963,57.033,2163.3315
2012-10-05 14:05:00,77.56,77.58,77.54,77.54,1838.8318009734992,57.0257,57.0404,57.011,57.011,1838.8318
2012-10-05 14:10:00,77.56,77.59,77.55,77.57,2163.3315305570577,57.0257,57.0477,57.0183,57.033,2163.3315
2012-10-05 14:15:00,77.58,77.64,77.58,77.62,1730.6652244456463,57.0404,57.0845,57.0404,57.0698,1730.6652
2012-10-05 14:20:00,77.62,77.62,77.57,77.59,1297.9989183342348,57.0698,57.0698,57.033,57.0477,1297.9989
2012-10-05 14:25:00,77.59,77.62,77.55,77.57,16333.153055705789,57.0477,57.0698,57.0183,57.033,16333.1531
2012-10-05 14:30:00,77.58,77.59,77.55,77.58,19145.484045429963,57.0404,57.0477,57.0183,57.0404,19145.484
2012-10-05 14:35:00,77.55,77.57,77.47,77.5,10275.824770146024,57.0183,57.033,56.9595,56.9816,10275.8248
2012-10-05 14:40:00,77.51,77.57,77.48,77.56,5624.66197944835,56.9889,57.033,56.9669,57.0257,5624.662
2012-10-05 14:45:00,77.56,77.57,77.53,77.54,4651.162790697675,57.0257,57.033,57.0036,57.011,4651.1628
2012-10-05 14:50:00,77.53,77.55,77.45,77.47,26608.977825851813,57.0036,57.0183,56.9448,56.9595,26608.9778
2012-10-05 14:55:00,77.48,77.52,77.45,77.48,14169.821525148727,56.9669,56.9963,56.9448,56.9669,14169.8215
2012-10-05 15:00:00,77.48,77.55,77.46,77.52,16657.652785289345,56.9669,57.0183,56.9521,56.9963,16657.6528
2012-10-05 15:05:00,77.51,77.57,77.48,77.55,8653.32612222823,56.9889,57.033,56.9669,57.0183,8653.3261
2012-10-05 15:10:00,77.55,77.56,77.44,77.46,5083.829096809086,57.0183,57.0257,56.9374,56.9521,5083.8291
2012-10-05 15:15:00,77.48,77.55,77.45,77.5,7463.49378042185,56.9669,57.0183,56.9448,56.9816,7463.4938
2012-10-05 15:20:00,77.51,77.55,77.45,77.55,13953.488372093025,56.9889,57.0183,56.9448,57.0183,13953.4884
2012-10-05 15:25:00,77.55,77.55,77.46,77.46,9518.658734451054,57.0183,57.0183,56.9521,56.9521,9518.6587
2012-10-05 15:30:00,77.47,77.48,77.35,77.36,14386.154678204435,56.9595,56.9669,56.8713,56.8786,14386.1547
2012-10-05 15:35:00,77.35,77.36,77.24,77.31,12979.989183342346,56.8713,56.8786,56.7904,56.8419,12979.9892
2012-10-05 15:40:00,77.33,77.4,77.31,77.35,11573.82368848026,56.8566,56.908,56.8419,56.8713,11573.8237
2012-10-05 15:45:00,77.37,77.52,77.37,77.49,13196.322336398052,56.886,56.9963,56.886,56.9742,13196.3223
2012-10-05 15:50:00,77.5,77.5,77.4,77.42,17739.318550567874,56.9816,56.9816,56.908,56.9227,17739.3186
2012-10-05 15:55:00,77.43,77.57,77.43,77.55,64467.27961060032,56.9301,57.033,56.9301,57.0183,64467.2796
2012-10-08 09:30:00,77.2,77.55,76.94,77.18,14818.820984315846,56.761,57.0183,56.5698,56.7463,14818.821
2012-10-08 09:35:00,77.16,77.18,77.07,77.18,865.3326122228232,56.7316,56.7463,56.6654,56.7463,865.3326
2012-10-08 09:40:00,77.17,77.34,77.14,77.32,2163.3315305570577,56.7389,56.8639,56.7169,56.8492,2163.3315
2012-10-08 09:45:00,77.31,77.31,77.26,77.27,865.3326122228232,56.8419,56.8419,56.8051,56.8124,865.3326
2012-10-08 09:50:00,77.2,77.34,77.2,77.34,4326.663061114115,56.761,56.8639,56.761,56.8639,4326.6631
2012-10-08 09:55:00,77.31,77.35,77.3,77.34,2595.997836668469,56.8419,56.8713,56.8345,56.8639,2595.9978
2012-10-08 10:00:00,77.36,77.42,77.33,77.33,3893.996755002704,56.8786,56.9227,56.8566,56.8566,3893.9968
2012-10-08 10:05:00,77.31,77.31,77.2,77.25,2271.4981070849108,56.8419,56.8419,56.761,56.7977,2271.4981
2012-10-08 10:10:00,77.25,77.25,77.16,77.18,3353.16387236344,56.7977,56.7977,56.7316,56.7463,3353.1639
2012-10-08 10:15:00,77.19,77.19,77.1,77.1,1730.6652244456463,56.7536,56.7536,56.6875,56.6875,1730.6652
2012-10-08 10:20:00,77.14,77.16,77.09,77.1,3353.16387236344,56.7169,56.7316,56.6801,56.6875,3353.1639
2012-10-08 10:25:00,77.12,77.2,77.12,77.2,3893.996755002704,56.7022,56.761,56.7022,56.761,3893.9968
2012-10-08 10:30:00,77.17,77.3,77.17,77.27,2487.8312601406165,56.7389,56.8345,56.7389,56.8124,2487.8313
2012-10-08 10:35:00,77.31,77.51,77.31,77.51,5408.328826392644,56.8419,56.9889,56.8419,56.9889,5408.3288
2012-10-08 10:40:00,77.57,77.64,77.52,77.6,3353.16387236344,57.033,57.0845,56.9963,57.0551,3353.1639
2012-10-08 10:45:00,77.6,77.62,77.49,77.55,2487.8312601406165,57.0551,57.0698,56.9742,57.0183,2487.8313
2012-10-08 10:50:00,77.53,77.57,77.49,77.55,1622.4986479177933,57.0036,57.033,56.9742,57.0183,1622.4986
2012-10-08 10:55:00,77.55,77.56,77.49,77.5,2704.164413196322,57.0183,57.0257,56.9742,56.9816,2704.1644
2012-10-08 11:00:00,77.5,77.53,77.5,77.52,1514.3320713899404,56.9816,57.0036,56.9816,56.9963,1514.3321
2012-10-08 11:05:00,77.48,77.49,77.34,77.34,2920.497566252028,56.9669,56.9742,56.8639,56.8639,2920.4976
2012-10-08 11:10:00,77.33,77.47,77.33,77.41,5732.828555976204,56.8566,56.9595,56.8566,56.9154,5732.8286
2012-10-08 11:15:00,77.43,77.45,77.36,77.36,2271.4981070849108,56.9301,56.9448,56.8786,56.8786,2271.4981
2012-10-08 11:20:00,77.36,77.38,77.34,77.37,2487.8312601406165,56.8786,56.8933,56.8639,56.886,2487.8313
2012-10-08 11:25:00,77.37,77.43,77.33,77.43,3785.830178474851,56.886,56.9301,56.8566,56.9301,3785.8302
2012-10-08 11:30:00,77.42,77.43,77.34,77.36,3028.664142779881,56.9227,56.9301,56.8639,56.8786,3028.6641
2012-10-08 11:35:00,77.36,77.37,77.32,77.35,2379.6646836127634,56.8786,56.886,56.8492,56.8713,2379.6647
2012-10-08 11:40:00,77.35,77.35,77.31,77.31,2379.6646836127634,56.8713,56.8713,56.8419,56.8419,2379.6647
2012-10-08 11:45:00,77.29,77.33,77.28,77.32,4326.663061114115,56.8272,56.8566,56.8198,56.8492,4326.6631
2012-10-08 11:50:00,77.3,77.39,77.29,77.38,7247.160627366144,56.8345,56.9007,56.8272,56.8933,7247.1606
2012-10-08 11:55:00,77.39,77.45,77.36,77.45,4218.496484586262,56.9007,56.9448,56.8786,56.9448,4218.4965
2012-10-08 12:00:00,77.45,77.45,77.42,77.44,3785.830178474851,56.9448,56.9448,56.9227,56.9374,3785.8302
2012-10-08 12:05:00,77.43,77.45,77.42,77.42,5300.162249864791,56.9301,56.9448,56.9227,56.9227,5300.1622
2012-10-08 12:10:00,77.41,77.48,77.41,77.44,3569.4970254191453,56.9154,56.9669,56.9154,56.9374,3569.497
2012-10-08 12:15:00,77.46,77.47,77.45,77.45,2920.497566252028,56.9521,56.9595,56.9448,56.9448,2920.4976
2012-10-08 12:20:00,77.45,77.49,77.44,77.47,5732.828555976204,56.9448,56.9742,56.9374,56.9595,5732.8286
2012-10-08 12:25:00,77.47,77.5,77.45,77.47,4110.32990805841,56.9595,56.9816,56.9448,56.9595,4110.3299
2012-10-08 12:30:00,77.47,77.48,77.45,77.46,3028.664142779881,56.9595,56.9669,56.9448,56.9521,3028.6641
2012-10-08 12:35:00,77.48,77.49,77.45,77.49,4110.32990805841,56.9669,56.9742,56.9448,56.9742,4110.3299
2012-10-08 12:40:00,77.5,77.59,77.5,77.57,9085.992428339645,56.9816,57.0477,56.9816,57.033,9085.9924
2012-10-08 12:45:00,77.58,77.62,77.58,77.6,4542.9962141698215,57.0404,57.0698,57.0404,57.0551,4542.9962
2012-10-08 12:50:00,77.62,77.62,77.59,77.62,2487.8312601406165,57.0698,57.0698,57.0477,57.0698,2487.8313
2012-10-08 12:55:00,77.62,77.69,77.59,77.69,3353.16387236344,57.0698,57.1213,57.0477,57.1213,3353.1639
2012-10-08 13:00:00,77.69,77.69,77.58,77.61,7463.49378042185,57.1213,57.1213,57.0404,57.0624,7463.4938
2012-10-08 13:05:00,77.61,77.63,77.59,77.62,2812.330989724175,57.0624,57.0771,57.0477,57.0698,2812.331
2012-10-08 13:10:00,77.63,77.63,77.59,77.6,2163.3315305570577,57.0771,57.0771,57.0477,57.0551,2163.3315
2012-10-08 13:15:00,77.62,77.63,77.61,77.61,1189.8323418063817,57.0698,57.0771,57.0624,57.0624,1189.8323
2012-10-08 13:20:00,77.61,77.63,77.6,77.6,5191.995673336939,57.0624,57.0771,57.0551,57.0551,5191.9957
2012-10-08 13:25:00,77.6,77.63,77.59,77.6,3677.6636019469984,57.0551,57.0771,57.0477,57.0551,3677.6636
2012-10-08 13:30:00,77.61,77.62,77.58,77.62,3785.830178474851,57.0624,57.0698,57.0404,57.0698,3785.8302
2012-10-08 13:35:00,77.6,77.61,77.55,77.55,8545.159545700379,57.0551,57.0624,57.0183,57.0183,8545.1595
2012-10-08 13:40:00,77.55,77.56,77.52,77.52,1946.998377501352,57.0183,57.0257,56.9963,56.9963,1946.9984
2012-10-08 13:45:00,77.52,77.53,77.49,77.49,1622.4986479177933,56.9963,57.0036,56.9742,56.9742,1622.4986
2012-10-08 13:50:00,77.48,77.49,77.45,77.45,1946.998377501352,56.9669,56.9742,56.9448,56.9448,1946.9984
2012-10-08 13:55:00,77.45,77.49,77.45,77.47,4651.162790697675,56.9448,56.9742,56.9448,56.9595,4651.1628
2012-10-08 14:00:00,77.47,77.49,77.46,77.48,3785.830178474851,56.9595,56.9742,56.9521,56.9669,3785.8302
2012-10-08 14:05:00,77.48,77.48,77.42,77.42,6165.494862087615,56.9669,56.9669,56.9227,56.9227,6165.4949
2012-10-08 14:10:00,77.43,77.45,77.42,77.45,6598.161168199026,56.9301,56.9448,56.9227,56.9448,6598.1612
2012-10-08 14:15:00,77.45,77.52,77.45,77.52,5732.828555976204,56.9448,56.9963,56.9448,56.9963,5732.8286
2012-10-08 14:20:00,77.54,77.57,77.5,77.56,7896.160086533261,57.011,57.033,56.9816,57.0257,7896.1601
2012-10-08 14:25:00,77.56,77.58,77.55,77.58,1622.4986479177933,57.0257,57.0404,57.0183,57.0404,1622.4986
2012-10-08 14:30:00,77.57,77.58,77.57,77.58,4218.496484586262,57.033,57.0404,57.033,57.0404,4218.4965
2012-10-08 14:35:00,77.57,77.59,77.57,77.57,6489.994591671173,57.033,57.0477,57.033,57.033,6489.9946
2012-10-08 14:40:00,77.57,77.6,77.57,77.58,7247.160627366144,57.033,57.0551,57.033,57.0404,7247.1606
2012-10-08 14:45:00,77.58,77.58,77.55,77.57,4434.8296376419685,57.0404,57.0404,57.0183,57.033,4434.8296
2012-10-08 14:50:00,77.57,77.57,77.51,77.53,2920.497566252028,57.033,57.033,56.9889,57.0036,2920.4976
2012-10-08 14:55:00,77.52,77.54,77.49,77.54,3785.830178474851,56.9963,57.011,56.9742,57.011,3785.8302
2012-10-08 15:00:00,77.54,77.6,77.53,77.6,5624.66197944835,57.011,57.0551,57.0036,57.0551,5624.662
2012-10-08 15:05:00,77.57,77.59,77.54,77.58,9518.658734451054,57.033,57.0477,57.011,57.0404,9518.6587
2012-10-08 15:10:00,77.58,77.6,77.57,77.6,4651.162790697675,57.0404,57.0551,57.033,57.0551,4651.1628
2012-10-08 15:15:00,77.59,77.63,77.57,77.58,10167.658193618172,57.0477,57.0771,57.033,57.0404,10167.6582
2012-10-08 15:20:00,77.58,77.58,77.55,77.57,16765.819361817197,57.0404,57.0404,57.0183,57.033,16765.8194
2012-10-08 15:25:00,77.59,77.67,77.58,77.65,18929.15089237425,57.0477,57.1065,57.0404,57.0918,18929.1509
2012-10-08 15:30:00,77.64,77.65,77.57,77.57,10816.657652785289,57.0845,57.0918,57.033,57.033,10816.6577
2012-10-08 15:35:00,77.57,77.61,77.55,77.56,14061.654948620877,57.033,57.0624,57.0183,57.0257,14061.6549
2012-10-08 15:40:00,77.55,77.61,77.54,77.57,18604.6511627907,57.0183,57.0624,57.011,57.033,18604.6512
2012-10-08 15:45:00,77.57,77.57,77.5,77.57,9951.325040562466,57.033,57.033,56.9816,57.033,9951.325
2012-10-08 15:50:00,77.57,77.57,77.51,77.53,19145.484045429963,57.033,57.033,56.9889,57.0036,19145.484
2012-10-08 15:55:00,77.54,77.57,77.53,77.55,30719.30773391022,57.011,57.033,57.0036,57.0183,30719.3077
2012-10-09 09:30:00,77.64,77.64,77.39,77.41,10924.824229313142,57.0845,57.0845,56.9007,56.9154,10924.8242
2012-10-09 09:35:00,77.47,77.69,77.42,77.69,6922.660897782585,56.9595,57.1213,56.9227,57.1213,6922.6609
2012-10-09 09:40:00,77.68,77.74,77.64,77.74,3569.4970254191453,57.1139,57.158,57.0845,57.158,3569.497
2012-10-09 09:45:00,77.69,77.7,77.57,77.57,2163.3315305570577,57.1213,57.1286,57.033,57.033,2163.3315
2012-10-09 09:50:00,77.61,77.68,77.54,77.55,3677.6636019469984,57.0624,57.1139,57.011,57.0183,3677.6636
2012-10-09 09:55:00,77.54,77.57,77.48,77.51,3353.16387236344,57.011,57.033,56.9669,56.9889,3353.1639
2012-10-09 10:00:00,77.51,77.76,77.51,77.71,6165.494862087615,56.9889,57.1727,56.9889,57.136,6165.4949
2012-10-09 10:05:00,77.69,77.7,77.56,77.59,4110.32990805841,57.1213,57.1286,57.0257,57.0477,4110.3299
2012-10-09 10:10:00,77.57,77.68,77.55,77.68,3353.16387236344,57.033,57.1139,57.0183,57.1139,3353.1639
2012-10-09 10:15:00,77.63,77.76,77.62,77.64,4218.496484586262,57.0771,57.1727,57.0698,57.0845,4218.4965
2012-10-09 10:20:00,77.64,77.65,77.59,77.65,1081.6657652785289,57.0845,57.0918,57.0477,57.0918,1081.6658
2012-10-09 10:25:00,77.68,77.68,77.6,77.61,648.9994591671174,57.1139,57.1139,57.0551,57.0624,648.9995
2012-10-09 10:30:00,77.61,77.66,77.58,77.61,3136.830719307734,57.0624,57.0992,57.0404,57.0624,3136.8307
2012-10-09 10:35:00,77.6,77.61,77.5,77.52,2704.164413196322,57.0551,57.0624,56.9816,56.9963,2704.1644
2012-10-09 10:40:00,77.53,77.55,77.45,77.5,3893.996755002704,57.0036,57.0183,56.9448,56.9816,3893.9968
2012-10-09 10:45:00,77.48,77.53,77.43,77.43,3461.3304488912927,56.9669,57.0036,56.9301,56.9301,3461.3304
2012-10-09 10:50:00,77.4,77.4,77.31,77.37,2920.497566252028,56.908,56.908,56.8419,56.886,2920.4976
2012-10-09 10:55:00,77.36,77.38,77.3,77.36,5191.995673336939,56.8786,56.8933,56.8345,56.8786,5191.9957
2012-10-09 11:00:00,77.36,77.38,77.2,77.27,7571.660356949702,56.8786,56.8933,56.761,56.8124,7571.6604
2012-10-09 11:05:00,77.25,77.29,77.22,77.28,4218.496484586262,56.7977,56.8272,56.7757,56.8198,4218.4965
2012-10-09 11:10:00,77.28,77.28,77.19,77.2,6165.494862087615,56.8198,56.8198,56.7536,56.761,6165.4949
2012-10-09 11:15:00,77.2,77.2,77.09,77.09,2920.497566252028,56.761,56.761,56.6801,56.6801,2920.4976
2012-10-09 11:20:00,77.1,77.19,77.09,77.16,3028.664142779881,56.6875,56.7536,56.6801,56.7316,3028.6641
2012-10-09 11:25:00,77.16,77.24,77.08,77.08,14818.820984315846,56.7316,56.7904,56.6728,56.6728,14818.821
2012-10-09 11:30:00,77.05,77.17,77.03,77.17,12330.98972417523,56.6507,56.7389,56.636,56.7389,12330.9897
2012-10-09 11:35:00,77.2,77.2,77.06,77.06,9951.325040562466,56.761,56.761,56.658,56.658,9951.325
2012-10-09 11:40:00,77.08,77.08,76.95,76.98,5624.66197944835,56.6728,56.6728,56.5772,56.5992,5624.662
2012-10-09 11:45:00,76.96,76.98,76.86,76.98,4326.663061114115,56.5845,56.5992,56.511,56.5992,4326.6631
2012-10-09 11:50:00,77.02,77.02,76.96,76.98,1946.998377501352,56.6286,56.6286,56.5845,56.5992,1946.9984
2012-10-09 11:55:00,76.96,76.96,76.87,76.91,25202.812330989724,56.5845,56.5845,56.5184,56.5478,25202.8123
2012-10-09 12:00:00,76.92,76.96,76.91,76.93,2920.497566252028,56.5551,56.5845,56.5478,56.5625,2920.4976
2012-10-09 12:05:00,76.91,76.93,76.86,76.86,2163.3315305570577,56.5478,56.5625,56.511,56.511,2163.3315
2012-10-09 12:10:00,76.85,77.01,76.85,76.97,6706.327744726879,56.5036,56.6213,56.5036,56.5919,6706.3277
2012-10-09 12:15:00,76.97,77.03,76.87,76.91,6489.994591671173,56.5919,56.636,56.5184,56.5478,6489.9946
2012-10-09 12:20:00,76.91,76.94,76.82,76.85,8112.493239588966,56.5478,56.5698,56.4816,56.5036,8112.4932
2012-10-09 12:25:00,76.85,76.87,76.84,76.84,2055.164954029205,56.5036,56.5184,56.4963,56.4963,2055.165
2012-10-09 12:30:00,76.84,76.85,76.73,76.75,17306.65224445646,56.4963,56.5036,56.4154,56.4301,17306.6522
2012-10-09 12:35:00,76.74,76.8,76.74,76.8,3677.6636019469984,56.4228,56.4669,56.4228,56.4669,3677.6636
2012-10-09 12:40:00,76.79,76.8,76.72,76.8,4218.496484586262,56.4595,56.4669,56.4081,56.4669,4218.4965
2012-10-09 12:45:00,76.77,76.77,76.71,76.76,5191.995673336939,56.4448,56.4448,56.4007,56.4375,5191.9957
2012-10-09 12:50:00,76.73,76.74,76.7,76.73,8545.159545700379,56.4154,56.4228,56.3934,56.4154,8545.1595
2012-10-09 12:55:00,76.73,76.76,76.7,76.75,7679.826933477555,56.4154,56.4375,56.3934,56.4301,7679.8269
2012-10-09 13:00:00,76.72,76.84,76.7,76.81,9410.4921579232,56.4081,56.4963,56.3934,56.4742,9410.4922
2012-10-09 13:05:00,76.78,76.81,76.75,76.75,3136.830719307734,56.4522,56.4742,56.4301,56.4301,3136.8307
2012-10-09 13:10:00,76.77,76.84,76.76,76.77,4759.329367225527,56.4448,56.4963,56.4375,56.4448,4759.3294
2012-10-09 13:15:00,76.79,76.8,76.74,76.8,2487.8312601406165,56.4595,56.4669,56.4228,56.4669,2487.8313
2012-10-09 13:20:00,76.77,76.81,76.73,76.79,2379.6646836127634,56.4448,56.4742,56.4154,56.4595,2379.6647
2012-10-09 13:25:00,76.8,76.81,76.75,76.76,3677.6636019469984,56.4669,56.4742,56.4301,56.4375,3677.6636
2012-10-09 13:30:00,76.73,76.79,76.72,76.74,7787.993510005408,56.4154,56.4595,56.4081,56.4228,7787.9935
2012-10-09 13:35:00,76.75,76.87,76.75,76.81,6273.661438615468,56.4301,56.5184,56.4301,56.4742,6273.6614
2012-10-09 13:40:00,76.83,76.85,76.83,76.85,1514.3320713899404,56.4889,56.5036,56.4889,56.5036,1514.3321
2012-10-09 13:45:00,76.85,76.89,76.85,76.87,2920.497566252028,56.5036,56.5331,56.5036,56.5184,2920.4976
2012-10-09 13:50:00,76.87,76.94,76.84,76.87,4759.329367225527,56.5184,56.5698,56.4963,56.5184,4759.3294
2012-10-09 13:55:00,76.89,76.92,76.83,76.84,3244.9972958355866,56.5331,56.5551,56.4889,56.4963,3244.9973
2012-10-09 14:00:00,76.81,76.86,76.81,76.84,3677.6636019469984,56.4742,56.511,56.4742,56.4963,3677.6636
2012-10-09 14:05:00,76.84,76.87,76.8,76.87,4651.162790697675,56.4963,56.5184,56.4669,56.5184,4651.1628
2012-10-09 14:10:00,76.86,76.89,76.83,76.84,4434.8296376419685,56.511,56.5331,56.4889,56.4963,4434.8296
2012-10-09 14:15:00,76.84,76.92,76.82,76.89,7247.160627366144,56.4963,56.5551,56.4816,56.5331,7247.1606
2012-10-09 14:20:00,76.89,76.96,76.89,76.91,4002.163331530557,56.5331,56.5845,56.5331,56.5478,4002.1633
2012-10-09 14:25:00,76.89,76.96,76.87,76.9,8545.159545700379,56.5331,56.5845,56.5184,56.5404,8545.1595
2012-10-09 14:30:00,76.89,76.89,76.85,76.89,6165.494862087615,56.5331,56.5331,56.5036,56.5331,6165.4949
2012-10-09 14:35:00,76.9,76.99,76.9,76.93,9518.658734451054,56.5404,56.6066,56.5404,56.5625,9518.6587
2012-10-09 14:40:00,76.92,76.95,76.84,76.92,11141.157382368849,56.5551,56.5772,56.4963,56.5551,11141.1574
2012-10-09 14:45:00,76.91,76.98,76.89,76.95,4975.662520281233,56.5478,56.5992,56.5331,56.5772,4975.6625
2012-10-09 14:50:00,76.94,76.95,76.89,76.89,6273.661438615468,56.5698,56.5772,56.5331,56.5331,6273.6614
2012-10-09 14:55:00,76.9,76.96,76.86,76.94,9518.658734451054,56.5404,56.5845,56.511,56.5698,9518.6587
2012-10-09 15:00:00,76.96,76.99,76.87,76.89,15467.820443482964,56.5845,56.6066,56.5184,56.5331,15467.8204
2012-10-09 15:05:00,76.89,76.92,76.85,76.91,7355.327203893997,56.5331,56.5551,56.5036,56.5478,7355.3272
2012-10-09 15:10:00,76.9,76.96,76.84,76.9,11790.156841535963,56.5404,56.5845,56.4963,56.5404,11790.1568
2012-10-09 15:15:00,76.92,76.95,76.83,76.86,11465.657111952409,56.5551,56.5772,56.4889,56.511,11465.6571
2012-10-09 15:20:00,76.87,76.88,76.8,76.82,15359.65386695511,56.5184,56.5257,56.4669,56.4816,15359.6539
2012-10-09 15:25:00,76.84,76.85,76.8,76.82,6273.661438615468,56.4963,56.5036,56.4669,56.4816,6273.6614
2012-10-09 15:30:00,76.84,76.86,76.75,76.79,16657.652785289345,56.4963,56.511,56.4301,56.4595,16657.6528
2012-10-09 15:35:00,76.8,76.85,76.79,76.79,10600.324499729582,56.4669,56.5036,56.4595,56.4595,10600.3245
2012-10-09 15:40:00,76.8,76.88,76.8,76.84,21308.81557598702,56.4669,56.5257,56.4669,56.4963,21308.8156
2012-10-09 15:45:00,76.83,76.83,76.74,76.75,34937.80421849649,56.4889,56.4889,56.4228,56.4301,34937.8042
2012-10-09 15:50:00,76.75,76.78,76.71,76.72,31584.640346133045,56.4301,56.4522,56.4007,56.4081,31584.6403
2012-10-09 15:55:00,76.72,76.73,76.69,76.7,47917.79340183883,56.4081,56.4154,56.386,56.3934,47917.7934
2012-10-10 09:30:00,76.71,76.71,76.47,76.59,10600.324499729582,56.4007,56.4007,56.2243,56.3125,10600.3245
2012-10-10 09:35:00,76.57,76.63,76.22,76.22,6273.661438615468,56.2978,56.3419,56.0404,56.0404,6273.6614
2012-10-10 09:40:00,76.22,76.27,76.03,76.13,13845.32179556517,56.0404,56.0772,55.9007,55.9743,13845.3218
2012-10-10 09:45:00,76.14,76.23,76.06,76.08,35694.97025419145,55.9816,56.0478,55.9228,55.9375,35694.9703
2012-10-10 09:50:00,76.1,76.21,76.04,76.04,6165.494862087615,55.9522,56.0331,55.9081,55.9081,6165.4949
2012-10-10 09:55:00,75.95,76.2,75.9,76.19,5516.495402920497,55.8419,56.0257,55.8052,56.0184,5516.4954
2012-10-10 10:00:00,76.2,76.23,76.05,76.11,12330.98972417523,56.0257,56.0478,55.9154,55.9596,12330.9897
2012-10-10 10:05:00,76.14,76.24,76.14,76.18,11141.157382368849,55.9816,56.0551,55.9816,56.011,11141.1574
2012-10-10 10:10:00,76.2,76.25,76.12,76.21,26608.977825851813,56.0257,56.0625,55.9669,56.0331,26608.9778
2012-10-10 10:15:00,76.21,76.23,76.14,76.17,8653.32612222823,56.0331,56.0478,55.9816,56.0037,8653.3261
2012-10-10 10:20:00,76.19,76.23,76.08,76.13,7896.160086533261,56.0184,56.0478,55.9375,55.9743,7896.1601
2012-10-10 10:25:00,76.11,76.25,76.1,76.18,17631.15197404002,55.9596,56.0625,55.9522,56.011,17631.152
2012-10-10 10:30:00,76.18,76.22,76.1,76.14,7138.994050838291,56.011,56.0404,55.9522,55.9816,7138.9941
2012-10-10 10:35:00,76.18,76.2,76.1,76.18,5191.995673336939,56.011,56.0257,55.9522,56.011,5191.9957
2012-10-10 10:40:00,76.18,76.21,76.13,76.13,12979.989183342346,56.011,56.0331,55.9743,55.9743,12979.9892
2012-10-10 10:45:00,76.13,76.23,76.13,76.13,13304.488912925906,55.9743,56.0478,55.9743,55.9743,13304.4889
2012-10-10 10:50:00,76.13,76.24,76.13,76.21,17522.98539751217,55.9743,56.0551,55.9743,56.0331,17522.9854
2012-10-10 10:55:00,76.2,76.23,76.13,76.14,20876.14926987561,56.0257,56.0478,55.9743,55.9816,20876.1493
2012-10-10 11:00:00,76.13,76.16,76.1,76.12,3569.4970254191453,55.9743,55.9963,55.9522,55.9669,3569.497
2012-10-10 11:05:00,76.16,76.23,76.16,76.22,15684.153596538668,55.9963,56.0478,55.9963,56.0404,15684.1536
2012-10-10 11:10:00,76.19,76.19,76.1,76.14,2487.8312601406165,56.0184,56.0184,55.9522,55.9816,2487.8313
2012-10-10 11:15:00,76.1,76.19,76.08,76.16,18604.6511627907,55.9522,56.0184,55.9375,55.9963,18604.6512
2012-10-10 11:20:00,76.15,76.22,76.14,76.17,6489.994591671173,55.989,56.0404,55.9816,56.0037,6489.9946
2012-10-10 11:25:00,76.17,76.21,76.14,76.14,3677.6636019469984,56.0037,56.0331,55.9816,55.9816,3677.6636
2012-10-10 11:30:00,76.16,76.18,76.09,76.09,8653.32612222823,55.9963,56.011,55.9449,55.9449,8653.3261
2012-10-10 11:35:00,76.08,76.09,76.02,76.02,3244.9972958355866,55.9375,55.9449,55.8934,55.8934,3244.9973
2012-10-10 11:40:00,76.03,76.1,76.02,76.08,3028.664142779881,55.9007,55.9522,55.8934,55.9375,3028.6641
2012-10-10 11:45:00,76.09,76.09,76.04,76.04,4434.8296376419685,55.9449,55.9449,55.9081,55.9081,4434.8296
2012-10-10 11:50:00,76.03,76.03,75.87,75.88,4867.49594375338,55.9007,55.9007,55.7831,55.7905,4867.4959
2012-10-10 11:55:00,75.89,75.94,75.89,75.93,3028.664142779881,55.7978,55.8346,55.7978,55.8272,3028.6641
2012-10-10 12:00:00,75.93,75.96,75.9,75.94,5732.828555976204,55.8272,55.8493,55.8052,55.8346,5732.8286
2012-10-10 12:05:00,75.96,76.0,75.96,76.0,1946.998377501352,55.8493,55.8787,55.8493,55.8787,1946.9984
2012-10-10 12:10:00,75.98,76.04,75.98,76.03,2271.4981070849108,55.864,55.9081,55.864,55.9007,2271.4981
2012-10-10 12:15:00,76.02,76.04,75.93,75.95,2163.3315305570577,55.8934,55.9081,55.8272,55.8419,2163.3315
2012-10-10 12:20:00,75.94,75.99,75.91,75.98,4002.163331530557,55.8346,55.8713,55.8125,55.864,4002.1633
2012-10-10 12:25:00,75.97,75.98,75.93,75.96,4542.9962141698215,55.8566,55.864,55.8272,55.8493,4542.9962
2012-10-10 12:30:00,75.95,75.95,75.91,75.92,1838.8318009734992,55.8419,55.8419,55.8125,55.8199,1838.8318
2012-10-10 12:35:00,75.91,75.92,75.78,75.83,32774.47268793943,55.8125,55.8199,55.7169,55.7537,32774.4727
2012-10-10 12:40:00,75.83,75.85,75.82,75.82,1406.1654948620876,55.7537,55.7684,55.7463,55.7463,1406.1655
2012-10-10 12:45:00,75.81,75.81,75.72,75.73,16333.153055705789,55.739,55.739,55.6728,55.6802,16333.1531
2012-10-10 12:50:00,75.73,75.73,75.67,75.7,30719.30773391022,55.6802,55.6802,55.6361,55.6581,30719.3077
2012-10-10 12:55:00,75.68,75.7,75.63,75.65,34721.471065440775,55.6434,55.6581,55.6066,55.6214,34721.4711
2012-10-10 13:00:00,75.68,75.72,75.63,75.72,12763.656030286642,55.6434,55.6728,55.6066,55.6728,12763.656
2012-10-10 13:05:00,75.72,75.85,75.71,75.83,6814.494321254732,55.6728,55.7684,55.6655,55.7537,6814.4943
2012-10-10 13:10:00,75.86,75.89,75.8,75.81,1730.6652244456463,55.7758,55.7978,55.7316,55.739,1730.6652
2012-10-10 13:15:00,75.82,75.91,75.82,75.84,3569.4970254191453,55.7463,55.8125,55.7463,55.761,3569.497
2012-10-10 13:20:00,75.86,75.92,75.84,75.87,2704.164413196322,55.7758,55.8199,55.761,55.7831,2704.1644
2012-10-10 13:25:00,75.9,75.9,75.85,75.86,2271.4981070849108,55.8052,55.8052,55.7684,55.7758,2271.4981
2012-10-10 13:30:00,75.85,75.94,75.83,75.91,1730.6652244456463,55.7684,55.8346,55.7537,55.8125,1730.6652
2012-10-10 13:35:00,75.93,75.98,75.89,75.89,7030.8274743104375,55.8272,55.864,55.7978,55.7978,7030.8275
2012-10-10 13:40:00,75.91,75.94,75.85,75.87,3353.16387236344,55.8125,55.8346,55.7684,55.7831,3353.1639
2012-10-10 13:45:00,75.89,75.91,75.84,75.91,4002.163331530557,55.7978,55.8125,55.761,55.8125,4002.1633
2012-10-10 13:50:00,75.89,75.89,75.82,75.86,5191.995673336939,55.7978,55.7978,55.7463,55.7758,5191.9957
2012-10-10 13:55:00,75.86,75.87,75.84,75.87,3785.830178474851,55.7758,55.7831,55.761,55.7831,3785.8302
2012-10-10 14:00:00,75.87,75.95,75.82,75.87,12547.322877230936,55.7831,55.8419,55.7463,55.7831,12547.3229
2012-10-10 14:05:00,75.89,75.94,75.83,75.89,5949.161709031909,55.7978,55.8346,55.7537,55.7978,5949.1617
2012-10-10 14:10:00,75.9,75.92,75.82,75.88,3353.16387236344,55.8052,55.8199,55.7463,55.7905,3353.1639
2012-10-10 14:15:00,75.86,75.91,75.82,75.85,4326.663061114115,55.7758,55.8125,55.7463,55.7684,4326.6631
2012-10-10 14:20:00,75.84,75.86,75.82,75.82,1622.4986479177933,55.761,55.7758,55.7463,55.7463,1622.4986
2012-10-10 14:25:00,75.85,75.85,75.83,75.85,1622.4986479177933,55.7684,55.7684,55.7537,55.7684,1622.4986
2012-10-10 14:30:00,75.86,75.87,75.85,75.86,2379.6646836127634,55.7758,55.7831,55.7684,55.7758,2379.6647
2012-10-10 14:35:00,75.86,75.86,75.78,75.82,8436.992969172525,55.7758,55.7758,55.7169,55.7463,8436.993
2012-10-10 14:40:00,75.85,75.85,75.82,75.85,3893.996755002704,55.7684,55.7684,55.7463,55.7684,3893.9968
2012-10-10 14:45:00,75.85,75.86,75.8,75.85,9194.159004867495,55.7684,55.7758,55.7316,55.7684,9194.159
2012-10-10 14:50:00,75.84,75.88,75.81,75.86,6165.494862087615,55.761,55.7905,55.739,55.7758,6165.4949
2012-10-10 14:55:00,75.84,75.84,75.78,75.83,16441.31963223364,55.761,55.761,55.7169,55.7537,16441.3196
2012-10-10 15:00:00,75.81,75.84,75.8,75.84,15900.486749594374,55.739,55.761,55.7316,55.761,15900.4867
2012-10-10 15:05:00,75.84,75.88,75.81,75.86,7463.49378042185,55.761,55.7905,55.739,55.7758,7463.4938
2012-10-10 15:10:00,75.85,75.89,75.81,75.86,9085.992428339645,55.7684,55.7978,55.739,55.7758,9085.9924
2012-10-10 15:15:00,75.87,75.87,75.81,75.83,14386.154678204435,55.7831,55.7831,55.739,55.7537,14386.1547
2012-10-10 15:20:00,75.82,75.86,75.72,75.78,51054.62412114657,55.7463,55.7758,55.6728,55.7169,51054.6241
2012-10-10 15:25:00,75.78,75.83,75.74,75.81,32558.13953488372,55.7169,55.7537,55.6875,55.739,32558.1395
2012-10-10 15:30:00,75.81,75.84,75.78,75.79,12439.156300703082,55.739,55.761,55.7169,55.7243,12439.1563
2012-10-10 15:35:00,75.78,75.86,75.78,75.84,11357.490535424551,55.7169,55.7758,55.7169,55.761,11357.4905
2012-10-10 15:40:00,75.85,75.88,75.81,75.88,7571.660356949702,55.7684,55.7905,55.739,55.7905,7571.6604
2012-10-10 15:45:00,75.87,75.89,75.8,75.82,26933.47755543537,55.7831,55.7978,55.7316,55.7463,26933.4776
2012-10-10 15:50:00,75.82,75.85,75.8,75.83,55489.453758788535,55.7463,55.7684,55.7316,55.7537,55489.4538
2012-10-10 15:55:00,75.83,75.86,75.79,75.85,34072.47160627366,55.7537,55.7758,55.7243,55.7684,34072.4716
2012-10-11 09:30:00,76.27,76.37,76.01,76.3,17414.818820984314,56.0772,56.1507,55.886,56.0993,17414.8188
2012-10-11 09:35:00,76.31,76.35,76.23,76.31,6165.494862087615,56.1066,56.136,56.0478,56.1066,6165.4949
2012-10-11 09:40:00,76.32,76.35,76.23,76.23,2271.4981070849108,56.114,56.136,56.0478,56.0478,2271.4981
2012-10-11 09:45:00,76.23,76.29,76.2,76.24,2920.497566252028,56.0478,56.0919,56.0257,56.0551,2920.4976
2012-10-11 09:50:00,76.26,76.26,76.17,76.17,5516.495402920497,56.0699,56.0699,56.0037,56.0037,5516.4954
2012-10-11 09:55:00,76.16,76.23,76.12,76.16,5949.161709031909,55.9963,56.0478,55.9669,55.9963,5949.1617
2012-10-11 10:00:00,76.15,76.23,76.07,76.12,9951.325040562466,55.989,56.0478,55.9302,55.9669,9951.325
2012-10-11 10:05:00,76.14,76.21,76.09,76.21,1838.8318009734992,55.9816,56.0331,55.9449,56.0331,1838.8318
2012-10-11 10:10:00,76.22,76.23,76.14,76.18,2920.497566252028,56.0404,56.0478,55.9816,56.011,2920.4976
2012-10-11 10:15:00,76.18,76.24,76.18,76.19,2163.3315305570577,56.011,56.0551,56.011,56.0184,2163.3315
2012-10-11 10:20:00,76.22,76.25,76.18,76.23,2704.164413196322,56.0404,56.0625,56.011,56.0478,2704.1644
2012-10-11 10:25:00,76.22,76.25,76.19,76.24,2595.997836668469,56.0404,56.0625,56.0184,56.0551,2595.9978
2012-10-11 10:30:00,76.22,76.24,76.19,76.22,4110.32990805841,56.0404,56.0551,56.0184,56.0404,4110.3299
2012-10-11 10:35:00,76.23,76.25,76.13,76.13,4110.32990805841,56.0478,56.0625,55.9743,55.9743,4110.3299
2012-10-11 10:40:00,76.16,76.41,76.16,76.41,5408.328826392644,55.9963,56.1801,55.9963,56.1801,5408.3288
2012-10-11 10:45:00,76.41,76.43,76.41,76.41,1622.4986479177933,56.1801,56.1948,56.1801,56.1801,1622.4986
2012-10-11 10:50:00,76.4,76.48,76.36,76.39,5624.66197944835,56.1728,56.2316,56.1434,56.1654,5624.662
2012-10-11 10:55:00,76.38,76.46,76.38,76.46,2812.330989724175,56.1581,56.2169,56.1581,56.2169,2812.331
2012-10-11 11:00:00,76.43,76.48,76.43,76.47,3893.996755002704,56.1948,56.2316,56.1948,56.2243,3893.9968
2012-10-11 11:05:00,76.46,76.46,76.35,76.36,3353.16387236344,56.2169,56.2169,56.136,56.1434,3353.1639
2012-10-11 11:10:00,76.35,76.38,76.33,76.37,4759.329367225527,56.136,56.1581,56.1213,56.1507,4759.3294
2012-10-11 11:15:00,76.37,76.38,76.25,76.26,3569.4970254191453,56.1507,56.1581,56.0625,56.0699,3569.497
2012-10-11 11:20:00,76.26,76.32,76.26,76.27,1297.9989183342348,56.0699,56.114,56.0699,56.0772,1297.9989
2012-10-11 11:25:00,76.27,76.32,76.27,76.3,2163.3315305570577,56.0772,56.114,56.0772,56.0993,2163.3315
2012-10-11 11:30:00,76.29,76.29,76.21,76.23,1730.6652244456463,56.0919,56.0919,56.0331,56.0478,1730.6652
2012-10-11 11:35:00,76.25,76.26,76.23,76.25,2163.3315305570577,56.0625,56.0699,56.0478,56.0625,2163.3315
2012-10-11 11:40:00,76.23,76.23,76.14,76.14,2055.164954029205,56.0478,56.0478,55.9816,55.9816,2055.165
2012-10-11 11:45:00,76.15,76.17,76.12,76.13,3136.830719307734,55.989,56.0037,55.9669,55.9743,3136.8307
2012-10-11 11:50:00,76.14,76.14,76.04,76.06,3353.16387236344,55.9816,55.9816,55.9081,55.9228,3353.1639
2012-10-11 11:55:00,76.08,76.13,76.08,76.12,1730.6652244456463,55.9375,55.9743,55.9375,55.9669,1730.6652
2012-10-11 12:00:00,76.11,76.13,76.1,76.13,1838.8318009734992,55.9596,55.9743,55.9522,55.9743,1838.8318
2012-10-11 12:05:00,76.15,76.22,76.13,76.18,4542.9962141698215,55.989,56.0404,55.9743,56.011,4542.9962
2012-10-11 12:10:00,76.18,76.22,76.15,76.22,3244.9972958355866,56.011,56.0404,55.989,56.0404,3244.9973
2012-10-11 12:15:00,76.19,76.23,76.16,76.16,2379.6646836127634,56.0184,56.0478,55.9963,55.9963,2379.6647
2012-10-11 12:20:00,76.15,76.15,76.11,76.12,4110.32990805841,55.989,55.989,55.9596,55.9669,4110.3299
2012-10-11 12:25:00,76.13,76.13,76.1,76.1,1514.3320713899404,55.9743,55.9743,55.9522,55.9522,1514.3321
2012-10-11 12:30:00,76.1,76.14,76.1,76.12,2163.3315305570577,55.9522,55.9816,55.9522,55.9669,2163.3315
2012-10-11 12:35:00,76.12,76.16,76.12,76.16,1081.6657652785289,55.9669,55.9963,55.9669,55.9963,1081.6658
2012-10-11 12:40:00,76.16,76.16,76.11,76.11,1406.1654948620876,55.9963,55.9963,55.9596,55.9596,1406.1655
2012-10-11 12:45:00,76.12,76.21,76.12,76.21,4218.496484586262,55.9669,56.0331,55.9669,56.0331,4218.4965
2012-10-11 12:50:00,76.2,76.23,76.2,76.23,2163.3315305570577,56.0257,56.0478,56.0257,56.0478,2163.3315
2012-10-11 12:55:00,76.26,76.26,76.09,76.09,5083.829096809086,56.0699,56.0699,55.9449,55.9449,5083.8291
2012-10-11 13:00:00,76.09,76.19,76.06,76.19,4218.496484586262,55.9449,56.0184,55.9228,56.0184,4218.4965
2012-10-11 13:05:00,76.16,76.17,76.13,76.15,1730.6652244456463,55.9963,56.0037,55.9743,55.989,1730.6652
2012-10-11 13:10:00,76.14,76.2,76.14,76.18,3461.3304488912927,55.9816,56.0257,55.9816,56.011,3461.3304
2012-10-11 13:15:00,76.14,76.17,76.13,76.14,4326.663061114115,55.9816,56.0037,55.9743,55.9816,4326.6631
2012-10-11 13:20:00,76.14,76.15,76.09,76.09,1406.1654948620876,55.9816,55.989,55.9449,55.9449,1406.1655
2012-10-11 13:25:00,76.08,76.11,76.07,76.1,1514.3320713899404,55.9375,55.9596,55.9302,55.9522,1514.3321
2012-10-11 13:30:00,76.08,76.09,76.04,76.08,2487.8312601406165,55.9375,55.9449,55.9081,55.9375,2487.8313
2012-10-11 13:35:00,76.08,76.08,76.05,76.06,1838.8318009734992,55.9375,55.9375,55.9154,55.9228,1838.8318
2012-10-11 13:40:00,76.07,76.07,75.99,76.0,1514.3320713899404,55.9302,55.9302,55.8713,55.8787,1514.3321
2012-10-11 13:45:00,76.0,76.08,75.98,76.02,5949.161709031909,55.8787,55.9375,55.864,55.8934,5949.1617
2012-10-11 13:50:00,76.02,76.02,75.92,75.95,3136.830719307734,55.8934,55.8934,55.8199,55.8419,3136.8307
2012-10-11 13:55:00,75.96,75.97,75.91,75.91,973.499188750676,55.8493,55.8566,55.8125,55.8125,973.4992
2012-10-11 14:00:00,75.94,76.01,75.94,75.98,4218.496484586262,55.8346,55.886,55.8346,55.864,4218.4965
2012-10-11 14:05:00,75.97,75.99,75.97,75.98,2487.8312601406165,55.8566,55.8713,55.8566,55.864,2487.8313
2012-10-11 14:10:00,75.96,76.1,75.96,76.05,6057.328285559762,55.8493,55.9522,55.8493,55.9154,6057.3283
2012-10-11 14:15:00,76.02,76.02,75.98,76.0,540.8328826392644,55.8934,55.8934,55.864,55.8787,540.8329
2012-10-11 14:20:00,75.97,76.0,75.96,76.0,1514.3320713899404,55.8566,55.8787,55.8493,55.8787,1514.3321
2012-10-11 14:25:00,76.0,76.04,76.0,76.0,2163.3315305570577,55.8787,55.9081,55.8787,55.8787,2163.3315
2012-10-11 14:30:00,76.04,76.04,76.0,76.0,2271.4981070849108,55.9081,55.9081,55.8787,55.8787,2271.4981
2012-10-11 14:35:00,76.01,76.01,75.97,75.98,1730.6652244456463,55.886,55.886,55.8566,55.864,1730.6652
2012-10-11 14:40:00,75.98,75.98,75.93,75.94,3461.3304488912927,55.864,55.864,55.8272,55.8346,3461.3304
2012-10-11 14:45:00,75.94,75.96,75.9,75.9,1838.8318009734992,55.8346,55.8493,55.8052,55.8052,1838.8318
2012-10-11 14:50:00,75.93,75.98,75.9,75.93,4110.32990805841,55.8272,55.864,55.8052,55.8272,4110.3299
2012-10-11 14:55:00,75.94,75.94,75.9,75.9,2920.497566252028,55.8346,55.8346,55.8052,55.8052,2920.4976
2012-10-11 15:00:00,75.89,75.92,75.86,75.86,6922.660897782585,55.7978,55.8199,55.7758,55.7758,6922.6609
2012-10-11 15:05:00,75.87,75.89,75.84,75.85,3461.3304488912927,55.7831,55.7978,55.761,55.7684,3461.3304
2012-10-11 15:10:00,75.86,75.95,75.86,75.95,7030.8274743104375,55.7758,55.8419,55.7758,55.8419,7030.8275
2012-10-11 15:15:00,75.93,75.95,75.88,75.88,8653.32612222823,55.8272,55.8419,55.7905,55.7905,8653.3261
2012-10-11 15:20:00,75.88,75.91,75.87,75.91,4218.496484586262,55.7905,55.8125,55.7831,55.8125,4218.4965
2012-10-11 15:25:00,75.87,75.96,75.87,75.94,3785.830178474851,55.7831,55.8493,55.7831,55.8346,3785.8302
2012-10-11 15:30:00,75.94,75.96,75.89,75.9,8653.32612222823,55.8346,55.8493,55.7978,55.8052,8653.3261
2012-10-11 15:35:00,75.91,75.93,75.87,75.87,4110.32990805841,55.8125,55.8272,55.7831,55.7831,4110.3299
2012-10-11 15:40:00,75.87,75.89,75.85,75.86,8761.492698756085,55.7831,55.7978,55.7684,55.7758,8761.4927
2012-10-11 15:45:00,75.84,75.86,75.79,75.82,25959.97836668469,55.761,55.7758,55.7243,55.7463,25959.9784
2012-10-11 15:50:00,75.82,75.86,75.8,75.82,22606.814494321254,55.7463,55.7758,55.7316,55.7463,22606.8145
2012-10-11 15:55:00,75.83,75.84,75.77,75.79,44348.29637641968,55.7537,55.761,55.7096,55.7243,44348.2964
2012-10-12 09:30:00,75.81,76.03,75.75,76.03,16982.152514872905,55.739,55.9007,55.6949,55.9007,16982.1525
2012-10-12 09:35:00,76.1,76.22,76.02,76.15,5624.66197944835,55.9522,56.0404,55.8934,55.989,5624.662
2012-10-12 09:40:00,76.2,76.26,76.1,76.11,4542.9962141698215,56.0257,56.0699,55.9522,55.9596,4542.9962
2012-10-12 09:45:00,76.12,76.23,76.11,76.23,6598.161168199026,55.9669,56.0478,55.9596,56.0478,6598.1612
2012-10-12 09:50:00,76.23,76.35,76.19,76.27,10275.824770146024,56.0478,56.136,56.0184,56.0772,10275.8248
2012-10-12 09:55:00,76.25,76.4,76.25,76.37,12547.322877230936,56.0625,56.1728,56.0625,56.1507,12547.3229
2012-10-12 10:00:00,76.39,76.59,76.39,76.48,4326.663061114115,56.1654,56.3125,56.1654,56.2316,4326.6631
2012-10-12 10:05:00,76.53,76.53,76.32,76.43,4110.32990805841,56.2684,56.2684,56.114,56.1948,4110.3299
2012-10-12 10:10:00,76.4,76.42,76.29,76.38,6598.161168199026,56.1728,56.1875,56.0919,56.1581,6598.1612
2012-10-12 10:15:00,76.38,76.41,76.33,76.33,4542.9962141698215,56.1581,56.1801,56.1213,56.1213,4542.9962
2012-10-12 10:20:00,76.3,76.35,76.26,76.27,1406.1654948620876,56.0993,56.136,56.0699,56.0772,1406.1655
2012-10-12 10:25:00,76.25,76.32,76.11,76.21,10383.991346673878,56.0625,56.114,55.9596,56.0331,10383.9913
2012-10-12 10:30:00,76.2,76.22,76.12,76.12,4110.32990805841,56.0257,56.0404,55.9669,55.9669,4110.3299
2012-10-12 10:35:00,76.11,76.16,76.1,76.14,3677.6636019469984,55.9596,55.9963,55.9522,55.9816,3677.6636
2012-10-12 10:40:00,76.14,76.18,76.12,76.18,3569.4970254191453,55.9816,56.011,55.9669,56.011,3569.497
2012-10-12 10:45:00,76.17,76.17,76.08,76.08,5516.495402920497,56.0037,56.0037,55.9375,55.9375,5516.4954
2012-10-12 10:50:00,76.1,76.13,76.05,76.09,10600.324499729582,55.9522,55.9743,55.9154,55.9449,10600.3245
2012-10-12 10:55:00,76.07,76.18,76.07,76.15,1514.3320713899404,55.9302,56.011,55.9302,55.989,1514.3321
2012-10-12 11:00:00,76.1,76.12,76.02,76.02,4651.162790697675,55.9522,55.9669,55.8934,55.8934,4651.1628
2012-10-12 11:05:00,76.06,76.1,76.02,76.04,3893.996755002704,55.9228,55.9522,55.8934,55.9081,3893.9968
2012-10-12 11:10:00,75.98,75.98,75.92,75.93,5300.162249864791,55.864,55.864,55.8199,55.8272,5300.1622
2012-10-12 11:15:00,75.91,75.91,75.81,75.85,6922.660897782585,55.8125,55.8125,55.739,55.7684,6922.6609
2012-10-12 11:20:00,75.86,75.89,75.83,75.83,4542.9962141698215,55.7758,55.7978,55.7537,55.7537,4542.9962
2012-10-12 11:25:00,75.81,75.89,75.79,75.82,5300.162249864791,55.739,55.7978,55.7243,55.7463,5300.1622
2012-10-12 11:30:00,75.77,75.77,75.51,75.63,25202.812330989724,55.7096,55.7096,55.5184,55.6066,25202.8123
2012-10-12 11:35:00,75.62,75.64,75.6,75.63,3569.4970254191453,55.5993,55.614,55.5846,55.6066,3569.497
2012-10-12 11:40:00,75.63,75.68,75.49,75.55,19145.484045429963,55.6066,55.6434,55.5037,55.5478,19145.484
2012-10-12 11:45:00,75.53,75.58,75.49,75.49,5191.995673336939,55.5331,55.5699,55.5037,55.5037,5191.9957
2012-10-12 11:50:00,75.48,75.55,75.44,75.55,2487.8312601406165,55.4964,55.5478,55.4669,55.5478,2487.8313
2012-10-12 11:55:00,75.56,75.58,75.5,75.56,6489.994591671173,55.5552,55.5699,55.5111,55.5552,6489.9946
2012-10-12 12:00:00,75.56,75.71,75.52,75.69,15575.987020010816,55.5552,55.6655,55.5258,55.6508,15575.987
2012-10-12 12:05:00,75.67,75.76,75.64,75.75,9734.99188750676,55.6361,55.7022,55.614,55.6949,9734.9919
2012-10-12 12:10:00,75.75,75.76,75.72,75.74,2595.997836668469,55.6949,55.7022,55.6728,55.6875,2595.9978
2012-10-12 12:15:00,75.72,75.75,75.67,75.74,4434.8296376419685,55.6728,55.6949,55.6361,55.6875,4434.8296
2012-10-12 12:20:00,75.75,75.79,75.73,75.73,8220.65981611682,55.6949,55.7243,55.6802,55.6802,8220.6598
2012-10-12 12:25:00,75.7,75.74,75.64,75.67,12763.656030286642,55.6581,55.6875,55.614,55.6361,12763.656
2012-10-12 12:30:00,75.64,75.71,75.63,75.65,12979.989183342346,55.614,55.6655,55.6066,55.6214,12979.9892
2012-10-12 12:35:00,75.68,75.68,75.63,75.63,5191.995673336939,55.6434,55.6434,55.6066,55.6066,5191.9957
2012-10-12 12:40:00,75.62,75.63,75.58,75.58,3893.996755002704,55.5993,55.6066,55.5699,55.5699,3893.9968
2012-10-12 12:45:00,75.55,75.58,75.53,75.58,3353.16387236344,55.5478,55.5699,55.5331,55.5699,3353.1639
2012-10-12 12:50:00,75.58,75.62,75.58,75.62,3893.996755002704,55.5699,55.5993,55.5699,55.5993,3893.9968
2012-10-12 12:55:00,75.63,75.7,75.63,75.69,4867.49594375338,55.6066,55.6581,55.6066,55.6508,4867.4959
2012-10-12 13:00:00,75.69,75.7,75.63,75.64,10492.15792320173,55.6508,55.6581,55.6066,55.614,10492.1579
2012-10-12 13:05:00,75.65,75.65,75.61,75.64,2271.4981070849108,55.6214,55.6214,55.5919,55.614,2271.4981
2012-10-12 13:10:00,75.61,75.63,75.58,75.61,3785.830178474851,55.5919,55.6066,55.5699,55.5919,3785.8302
2012-10-12 13:15:00,75.61,75.64,75.61,75.64,1081.6657652785289,55.5919,55.614,55.5919,55.614,1081.6658
2012-10-12 13:20:00,75.62,75.64,75.57,75.57,1946.998377501352,55.5993,55.614,55.5625,55.5625,1946.9984
2012-10-12 13:25:00,75.6,75.6,75.59,75.6,3028.664142779881,55.5846,55.5846,55.5772,55.5846,3028.6641
2012-10-12 13:30:00,75.59,75.61,75.58,75.59,2379.6646836127634,55.5772,55.5919,55.5699,55.5772,2379.6647
2012-10-12 13:35:00,75.61,75.64,75.58,75.64,8869.659275283937,55.5919,55.614,55.5699,55.614,8869.6593
2012-10-12 13:40:00,75.66,75.68,75.65,75.67,5732.828555976204,55.6287,55.6434,55.6214,55.6361,5732.8286
2012-10-12 13:45:00,75.65,75.66,75.62,75.64,1189.8323418063817,55.6214,55.6287,55.5993,55.614,1189.8323
2012-10-12 13:50:00,75.65,75.68,75.64,75.68,4651.162790697675,55.6214,55.6434,55.614,55.6434,4651.1628
2012-10-12 13:55:00,75.68,75.79,75.67,75.77,5624.66197944835,55.6434,55.7243,55.6361,55.7096,5624.662
2012-10-12 14:00:00,75.77,75.78,75.73,75.75,7247.160627366144,55.7096,55.7169,55.6802,55.6949,7247.1606
2012-10-12 14:05:00,75.75,75.78,75.75,75.78,4975.662520281233,55.6949,55.7169,55.6949,55.7169,4975.6625
2012-10-12 14:10:00,75.76,75.79,75.69,75.73,11573.82368848026,55.7022,55.7243,55.6508,55.6802,11573.8237
2012-10-12 14:15:00,75.73,75.76,75.7,75.76,6057.328285559762,55.6802,55.7022,55.6581,55.7022,6057.3283
2012-10-12 14:20:00,75.75,75.84,75.75,75.82,4975.662520281233,55.6949,55.761,55.6949,55.7463,4975.6625
2012-10-12 14:25:00,75.8,75.83,75.8,75.83,4759.329367225527,55.7316,55.7537,55.7316,55.7537,4759.3294
2012-10-12 14:30:00,75.84,75.84,75.81,75.83,3677.6636019469984,55.761,55.761,55.739,55.7537,3677.6636
2012-10-12 14:35:00,75.83,75.85,75.81,75.83,5624.66197944835,55.7537,55.7684,55.739,55.7537,5624.662
2012-10-12 14:40:00,75.82,75.82,75.72,75.73,3677.6636019469984,55.7463,55.7463,55.6728,55.6802,3677.6636
2012-10-12 14:45:00,75.74,75.79,75.74,75.79,4218.496484586262,55.6875,55.7243,55.6875,55.7243,4218.4965
2012-10-12 14:50:00,75.81,75.9,75.81,75.86,4542.9962141698215,55.739,55.8052,55.739,55.7758,4542.9962
2012-10-12 14:55:00,75.85,75.87,75.81,75.82,6489.994591671173,55.7684,55.7831,55.739,55.7463,6489.9946
2012-10-12 15:00:00,75.81,75.83,75.74,75.74,7138.994050838291,55.739,55.7537,55.6875,55.6875,7138.9941
2012-10-12 15:05:00,75.71,75.79,75.71,75.77,6489.994591671173,55.6655,55.7243,55.6655,55.7096,6489.9946
2012-10-12 15:10:00,75.77,75.83,75.77,75.81,5300.162249864791,55.7096,55.7537,55.7096,55.739,5300.1622
2012-10-12 15:15:00,75.83,75.87,75.81,75.87,3028.664142779881,55.7537,55.7831,55.739,55.7831,3028.6641
2012-10-12 15:20:00,75.88,75.89,75.81,75.83,14710.654407787992,55.7905,55.7978,55.739,55.7537,14710.6544
2012-10-12 15:25:00,75.84,75.86,75.83,75.84,4651.162790697675,55.761,55.7758,55.7537,55.761,4651.1628
2012-10-12 15:30:00,75.84,75.85,75.76,75.81,7787.993510005408,55.761,55.7684,55.7022,55.739,7787.9935
2012-10-12 15:35:00,75.78,75.8,75.74,75.79,9410.4921579232,55.7169,55.7316,55.6875,55.7243,9410.4922
2012-10-12 15:40:00,75.78,75.84,75.77,75.84,14926.9875608437,55.7169,55.761,55.7096,55.761,14926.9876
2012-10-12 15:45:00,75.81,75.84,75.75,75.76,34505.13791238507,55.739,55.761,55.6949,55.7022,34505.1379
2012-10-12 15:50:00,75.75,75.86,75.75,75.82,22174.14818820984,55.6949,55.7758,55.6949,55.7463,22174.1482
2012-10-12 15:55:00,75.82,75.85,75.8,75.82,37101.135749053545,55.7463,55.7684,55.7316,55.7463,37101.1357
2012-10-15 09:30:00,76.23,76.33,75.86,75.92,28988.64250946457,56.0478,56.1213,55.7758,55.8199,28988.6425
2012-10-15 09:35:00,75.98,76.07,75.96,76.05,6489.994591671173,55.864,55.9302,55.8493,55.9154,6489.9946
2012-10-15 09:40:00,76.05,76.11,76.01,76.03,5624.66197944835,55.9154,55.9596,55.886,55.9007,5624.662
2012-10-15 09:45:00,76.07,76.12,76.03,76.05,5300.162249864791,55.9302,55.9669,55.9007,55.9154,5300.1622
2012-10-15 09:50:00,76.05,76.22,76.05,76.19,9951.325040562466,55.9154,56.0404,55.9154,56.0184,9951.325
2012-10-15 09:55:00,76.17,76.23,76.14,76.2,8220.65981611682,56.0037,56.0478,55.9816,56.0257,8220.6598
2012-10-15 10:00:00,76.18,76.29,76.16,76.22,13953.488372093025,56.011,56.0919,55.9963,56.0404,13953.4884
2012-10-15 10:05:00,76.22,76.24,76.17,76.22,11790.156841535963,56.0404,56.0551,56.0037,56.0404,11790.1568
2012-10-15 10:10:00,76.22,76.23,76.09,76.09,11898.323418063816,56.0404,56.0478,55.9449,55.9449,11898.3234
2012-10-15 10:15:00,76.09,76.1,76.03,76.03,3461.3304488912927,55.9449,55.9522,55.9007,55.9007,3461.3304
2012-10-15 10:20:00,76.07,76.07,75.99,76.05,4110.32990805841,55.9302,55.9302,55.8713,55.9154,4110.3299
2012-10-15 10:25:00,76.03,76.08,75.92,75.92,5300.162249864791,55.9007,55.9375,55.8199,55.8199,5300.1622
2012-10-15 10:30:00,75.97,76.1,75.91,76.01,4542.9962141698215,55.8566,55.9522,55.8125,55.886,4542.9962
2012-10-15 10:35:00,76.02,76.06,75.97,76.04,5191.995673336939,55.8934,55.9228,55.8566,55.9081,5191.9957
2012-10-15 10:40:00,76.01,76.07,76.01,76.04,3028.664142779881,55.886,55.9302,55.886,55.9081,3028.6641
2012-10-15 10:45:00,76.04,76.04,75.98,75.99,2920.497566252028,55.9081,55.9081,55.864,55.8713,2920.4976
2012-10-15 10:50:00,76.0,76.01,75.9,75.91,3461.3304488912927,55.8787,55.886,55.8052,55.8125,3461.3304
2012-10-15 10:55:00,75.9,75.92,75.87,75.9,4326.663061114115,55.8052,55.8199,55.7831,55.8052,4326.6631
2012-10-15 11:00:00,75.9,75.91,75.81,75.82,3569.4970254191453,55.8052,55.8125,55.739,55.7463,3569.497
2012-10-15 11:05:00,75.84,75.99,75.83,75.99,4218.496484586262,55.761,55.8713,55.7537,55.8713,4218.4965
2012-10-15 11:10:00,75.98,76.0,75.96,75.98,2379.6646836127634,55.864,55.8787,55.8493,55.864,2379.6647
2012-10-15 11:15:00,75.98,75.98,75.88,75.9,4651.162790697675,55.864,55.864,55.7905,55.8052,4651.1628
2012-10-15 11:20:00,75.92,75.99,75.88,75.98,8220.65981611682,55.8199,55.8713,55.7905,55.864,8220.6598
2012-10-15 11:25:00,75.99,76.05,75.96,75.97,11141.157382368849,55.8713,55.9154,55.8493,55.8566,11141.1574
2012-10-15 11:30:00,75.98,75.99,75.96,75.98,3353.16387236344,55.864,55.8713,55.8493,55.864,3353.1639
2012-10-15 11:35:00,75.96,76.08,75.96,76.07,6057.328285559762,55.8493,55.9375,55.8493,55.9302,6057.3283
2012-10-15 11:40:00,76.09,76.17,76.08,76.14,3136.830719307734,55.9449,56.0037,55.9375,55.9816,3136.8307
2012-10-15 11:45:00,76.12,76.13,76.1,76.1,2271.4981070849108,55.9669,55.9743,55.9522,55.9522,2271.4981
2012-10-15 11:50:00,76.1,76.1,76.02,76.06,3893.996755002704,55.9522,55.9522,55.8934,55.9228,3893.9968
2012-10-15 11:55:00,76.02,76.06,76.02,76.06,648.9994591671174,55.8934,55.9228,55.8934,55.9228,648.9995
2012-10-15 12:00:00,76.06,76.06,76.01,76.02,3353.16387236344,55.9228,55.9228,55.886,55.8934,3353.1639
2012-10-15 12:05:00,76.05,76.09,75.98,76.03,65657.1119524067,55.9154,55.9449,55.864,55.9007,65657.112
2012-10-15 12:10:00,76.03,76.06,75.97,76.03,10383.991346673878,55.9007,55.9228,55.8566,55.9007,10383.9913
2012-10-15 12:15:00,76.02,76.05,75.98,76.01,56138.45321795565,55.8934,55.9154,55.864,55.886,56138.4532
2012-10-15 12:20:00,76.0,76.05,76.0,76.05,2271.4981070849108,55.8787,55.9154,55.8787,55.9154,2271.4981
2012-10-15 12:25:00,76.03,76.1,76.03,76.1,15575.987020010816,55.9007,55.9522,55.9007,55.9522,15575.987
2012-10-15 12:30:00,76.1,76.12,76.06,76.06,10275.824770146024,55.9522,55.9669,55.9228,55.9228,10275.8248
2012-10-15 12:35:00,76.06,76.08,76.0,76.05,15035.154137371552,55.9228,55.9375,55.8787,55.9154,15035.1541
2012-10-15 12:40:00,76.08,76.14,76.07,76.14,2379.6646836127634,55.9375,55.9816,55.9302,55.9816,2379.6647
2012-10-15 12:45:00,76.1,76.15,76.05,76.14,9626.825310978908,55.9522,55.989,55.9154,55.9816,9626.8253
2012-10-15 12:50:00,76.13,76.13,76.07,76.07,3353.16387236344,55.9743,55.9743,55.9302,55.9302,3353.1639
2012-10-15 12:55:00,76.09,76.09,76.04,76.04,2379.6646836127634,55.9449,55.9449,55.9081,55.9081,2379.6647
2012-10-15 13:00:00,76.07,76.13,76.03,76.12,4218.496484586262,55.9302,55.9743,55.9007,55.9669,4218.4965
2012-10-15 13:05:00,76.15,76.15,76.1,76.1,8761.492698756085,55.989,55.989,55.9522,55.9522,8761.4927
2012-10-15 13:10:00,76.09,76.11,76.06,76.1,7571.660356949702,55.9449,55.9596,55.9228,55.9522,7571.6604
2012-10-15 13:15:00,76.07,76.07,76.0,76.04,1622.4986479177933,55.9302,55.9302,55.8787,55.9081,1622.4986
2012-10-15 13:20:00,76.01,76.04,75.98,76.01,6706.327744726879,55.886,55.9081,55.864,55.886,6706.3277
2012-10-15 13:25:00,76.0,76.01,75.99,76.0,4867.49594375338,55.8787,55.886,55.8713,55.8787,4867.4959
2012-10-15 13:30:00,76.01,76.07,76.01,76.04,10708.491076257436,55.886,55.9302,55.886,55.9081,10708.4911
2012-10-15 13:35:00,76.05,76.05,76.0,76.01,20876.14926987561,55.9154,55.9154,55.8787,55.886,20876.1493
2012-10-15 13:40:00,76.01,76.03,76.01,76.02,1297.9989183342348,55.886,55.9007,55.886,55.8934,1297.9989
2012-10-15 13:45:00,76.04,76.06,76.02,76.02,4975.662520281233,55.9081,55.9228,55.8934,55.8934,4975.6625
2012-10-15 13:50:00,76.03,76.04,76.0,76.0,5840.995132504056,55.9007,55.9081,55.8787,55.8787,5840.9951
2012-10-15 13:55:00,76.02,76.05,75.99,75.99,9085.992428339645,55.8934,55.9154,55.8713,55.8713,9085.9924
2012-10-15 14:00:00,76.02,76.05,76.02,76.03,9626.825310978908,55.8934,55.9154,55.8934,55.9007,9626.8253
2012-10-15 14:05:00,76.05,76.06,76.03,76.05,5732.828555976204,55.9154,55.9228,55.9007,55.9154,5732.8286
2012-10-15 14:10:00,76.04,76.07,76.03,76.04,4867.49594375338,55.9081,55.9302,55.9007,55.9081,4867.4959
2012-10-15 14:15:00,76.03,76.04,75.99,76.03,7463.49378042185,55.9007,55.9081,55.8713,55.9007,7463.4938
2012-10-15 14:20:00,76.02,76.07,76.02,76.05,5840.995132504056,55.8934,55.9302,55.8934,55.9154,5840.9951
2012-10-15 14:25:00,76.05,76.07,75.99,75.99,7679.826933477555,55.9154,55.9302,55.8713,55.8713,7679.8269
2012-10-15 14:30:00,75.98,75.98,75.92,75.93,8328.826392644673,55.864,55.864,55.8199,55.8272,8328.8264
2012-10-15 14:35:00,75.93,75.98,75.91,75.96,8436.992969172525,55.8272,55.864,55.8125,55.8493,8436.993
2012-10-15 14:40:00,75.96,75.98,75.9,75.91,4759.329367225527,55.8493,55.864,55.8052,55.8125,4759.3294
2012-10-15 14:45:00,75.91,75.96,75.91,75.94,2812.330989724175,55.8125,55.8493,55.8125,55.8346,2812.331
2012-10-15 14:50:00,75.94,75.98,75.92,75.92,10816.657652785289,55.8346,55.864,55.8199,55.8199,10816.6577
2012-10-15 14:55:00,75.94,75.98,75.89,75.97,8869.659275283937,55.8346,55.864,55.7978,55.8566,8869.6593
2012-10-15 15:00:00,75.98,75.99,75.92,75.92,5949.161709031909,55.864,55.8713,55.8199,55.8199,5949.1617
2012-10-15 15:05:00,75.93,75.96,75.92,75.92,2920.497566252028,55.8272,55.8493,55.8199,55.8199,2920.4976
2012-10-15 15:10:00,75.94,76.03,75.94,75.98,7030.8274743104375,55.8346,55.9007,55.8346,55.864,7030.8275
2012-10-15 15:15:00,75.98,76.11,75.98,76.11,7247.160627366144,55.864,55.9596,55.864,55.9596,7247.1606
2012-10-15 15:20:00,76.09,76.1,76.07,76.1,4975.662520281233,55.9449,55.9522,55.9302,55.9522,4975.6625
2012-10-15 15:25:00,76.08,76.09,76.01,76.04,11141.157382368849,55.9375,55.9449,55.886,55.9081,11141.1574
2012-10-15 15:30:00,76.04,76.09,76.01,76.03,8869.659275283937,55.9081,55.9449,55.886,55.9007,8869.6593
2012-10-15 15:35:00,76.04,76.07,76.01,76.05,7571.660356949702,55.9081,55.9302,55.886,55.9154,7571.6604
2012-10-15 15:40:00,76.04,76.05,75.98,76.01,10600.324499729582,55.9081,55.9154,55.864,55.886,10600.3245
2012-10-15 15:45:00,76.01,76.06,75.99,76.04,17955.65170362358,55.886,55.9228,55.8713,55.9081,17955.6517
2012-10-15 15:50:00,76.04,76.1,76.04,76.09,26068.14494321255,55.9081,55.9522,55.9081,55.9449,26068.1449
2012-10-15 15:55:00,76.09,76.16,76.07,76.08,39913.46673877772,55.9449,55.9963,55.9302,55.9375,39913.4667
2012-10-16 09:30:00,76.72,76.72,76.35,76.68,14494.321254732287,56.4081,56.4081,56.136,56.3787,14494.3213
2012-10-16 09:35:00,76.68,76.96,76.68,76.83,7030.8274743104375,56.3787,56.5845,56.3787,56.4889,7030.8275
2012-10-16 09:40:00,76.91,77.01,76.84,76.99,6381.828015143321,56.5478,56.6213,56.4963,56.6066,6381.828
2012-10-16 09:45:00,76.98,76.99,76.84,76.88,11357.490535424551,56.5992,56.6066,56.4963,56.5257,11357.4905
2012-10-16 09:50:00,76.9,77.08,76.9,77.08,12006.489994591671,56.5404,56.6728,56.5404,56.6728,12006.49
2012-10-16 09:55:00,77.07,77.1,77.02,77.02,5949.161709031909,56.6654,56.6875,56.6286,56.6286,5949.1617
2012-10-16 10:00:00,77.04,77.14,77.04,77.14,4542.9962141698215,56.6433,56.7169,56.6433,56.7169,4542.9962
2012-10-16 10:05:00,77.13,77.22,77.13,77.21,8004.326663061114,56.7095,56.7757,56.7095,56.7683,8004.3267
2012-10-16 10:10:00,77.19,77.31,77.19,77.25,4867.49594375338,56.7536,56.8419,56.7536,56.7977,4867.4959
2012-10-16 10:15:00,77.27,77.36,77.25,77.34,12871.822606814494,56.8124,56.8786,56.7977,56.8639,12871.8226
2012-10-16 10:20:00,77.34,77.38,77.26,77.28,23472.14710654408,56.8639,56.8933,56.8051,56.8198,23472.1471
2012-10-16 10:25:00,77.3,77.37,77.24,77.34,5840.995132504056,56.8345,56.886,56.7904,56.8639,5840.9951
2012-10-16 10:30:00,77.37,77.45,77.36,77.45,4651.162790697675,56.886,56.9448,56.8786,56.9448,4651.1628
2012-10-16 10:35:00,77.45,77.45,77.37,77.45,2812.330989724175,56.9448,56.9448,56.886,56.9448,2812.331
2012-10-16 10:40:00,77.44,77.49,77.4,77.45,2920.497566252028,56.9374,56.9742,56.908,56.9448,2920.4976
2012-10-16 10:45:00,77.48,77.52,77.45,77.48,4218.496484586262,56.9669,56.9963,56.9448,56.9669,4218.4965
2012-10-16 10:50:00,77.51,77.57,77.43,77.57,12763.656030286642,56.9889,57.033,56.9301,57.033,12763.656
2012-10-16 10:55:00,77.59,77.66,77.58,77.61,15467.820443482964,57.0477,57.0992,57.0404,57.0624,15467.8204
2012-10-16 11:00:00,77.58,77.6,77.43,77.43,14386.154678204435,57.0404,57.0551,56.9301,56.9301,14386.1547
2012-10-16 11:05:00,77.42,77.45,77.35,77.37,5300.162249864791,56.9227,56.9448,56.8713,56.886,5300.1622
2012-10-16 11:10:00,77.38,77.55,77.38,77.5,4326.663061114115,56.8933,57.0183,56.8933,56.9816,4326.6631
2012-10-16 11:15:00,77.49,77.51,77.48,77.5,4867.49594375338,56.9742,56.9889,56.9669,56.9816,4867.4959
2012-10-16 11:20:00,77.51,77.55,77.45,77.49,7896.160086533261,56.9889,57.0183,56.9448,56.9742,7896.1601
2012-10-16 11:25:00,77.53,77.59,77.48,77.59,9302.32558139535,57.0036,57.0477,56.9669,57.0477,9302.3256
2012-10-16 11:30:00,77.59,77.65,77.57,77.64,5191.995673336939,57.0477,57.0918,57.033,57.0845,5191.9957
2012-10-16 11:35:00,77.61,77.66,77.61,77.64,5624.66197944835,57.0624,57.0992,57.0624,57.0845,5624.662
2012-10-16 11:40:00,77.63,77.66,77.59,77.63,5624.66197944835,57.0771,57.0992,57.0477,57.0771,5624.662
2012-10-16 11:45:00,77.6,77.66,77.58,77.62,4218.496484586262,57.0551,57.0992,57.0404,57.0698,4218.4965
2012-10-16 11:50:00,77.62,77.68,77.62,77.68,3569.4970254191453,57.0698,57.1139,57.0698,57.1139,3569.497
2012-10-16 11:55:00,77.68,77.78,77.67,77.73,10600.324499729582,57.1139,57.1874,57.1065,57.1507,10600.3245
2012-10-16 12:00:00,77.73,77.8,77.73,77.76,6706.327744726879,57.1507,57.2021,57.1507,57.1727,6706.3277
2012-10-16 12:05:00,77.72,77.86,77.72,77.85,3353.16387236344,57.1433,57.2462,57.1433,57.2389,3353.1639
2012-10-16 12:10:00,77.86,77.88,77.82,77.87,6165.494862087615,57.2462,57.2609,57.2168,57.2536,6165.4949
2012-10-16 12:15:00,77.86,77.87,77.81,77.83,4326.663061114115,57.2462,57.2536,57.2095,57.2242,4326.6631
2012-10-16 12:20:00,77.83,77.86,77.81,77.85,6814.494321254732,57.2242,57.2462,57.2095,57.2389,6814.4943
2012-10-16 12:25:00,77.84,77.87,77.84,77.86,6165.494862087615,57.2315,57.2536,57.2315,57.2462,6165.4949
2012-10-16 12:30:00,77.84,77.87,77.82,77.85,7463.49378042185,57.2315,57.2536,57.2168,57.2389,7463.4938
2012-10-16 12:35:00,77.84,77.84,77.82,77.83,5300.162249864791,57.2315,57.2315,57.2168,57.2242,5300.1622
2012-10-16 12:40:00,77.83,77.84,77.81,77.82,8545.159545700379,57.2242,57.2315,57.2095,57.2168,8545.1595
2012-10-16 12:45:00,77.82,77.82,77.78,77.79,8761.492698756085,57.2168,57.2168,57.1874,57.1948,8761.4927
2012-10-16 12:50:00,77.79,77.84,77.79,77.84,3028.664142779881,57.1948,57.2315,57.1948,57.2315,3028.6641
2012-10-16 12:55:00,77.84,77.87,77.83,77.84,5624.66197944835,57.2315,57.2536,57.2242,57.2315,5624.662
2012-10-16 13:00:00,77.84,77.87,77.84,77.87,4975.662520281233,57.2315,57.2536,57.2315,57.2536,4975.6625
2012-10-16 13:05:00,77.87,77.9,77.84,77.87,7679.826933477555,57.2536,57.2757,57.2315,57.2536,7679.8269
2012-10-16 13:10:00,77.89,77.94,77.89,77.94,3569.4970254191453,57.2683,57.3051,57.2683,57.3051,3569.497
2012-10-16 13:15:00,77.94,78.0,77.94,77.99,5949.161709031909,57.3051,57.3492,57.3051,57.3418,5949.1617
2012-10-16 13:20:00,77.97,78.12,77.97,78.1,6273.661438615468,57.3271,57.4374,57.3271,57.4227,6273.6614
2012-10-16 13:25:00,78.09,78.11,78.08,78.08,4326.663061114115,57.4154,57.4301,57.408,57.408,4326.6631
2012-10-16 13:30:00,78.08,78.14,78.08,78.1,8328.826392644673,57.408,57.4521,57.408,57.4227,8328.8264
2012-10-16 13:35:00,78.11,78.18,78.09,78.18,5732.828555976204,57.4301,57.4815,57.4154,57.4815,5732.8286
2012-10-16 13:40:00,78.17,78.18,78.09,78.09,6598.161168199026,57.4742,57.4815,57.4154,57.4154,6598.1612
2012-10-16 13:45:00,78.09,78.11,78.06,78.06,7787.993510005408,57.4154,57.4301,57.3933,57.3933,7787.9935
2012-10-16 13:50:00,78.06,78.08,78.03,78.07,10600.324499729582,57.3933,57.408,57.3712,57.4006,10600.3245
2012-10-16 13:55:00,78.08,78.12,78.07,78.12,6598.161168199026,57.408,57.4374,57.4006,57.4374,6598.1612
2012-10-16 14:00:00,78.09,78.18,78.08,78.16,13737.155219037317,57.4154,57.4815,57.408,57.4668,13737.1552
2012-10-16 14:05:00,78.17,78.18,78.13,78.13,8112.493239588966,57.4742,57.4815,57.4448,57.4448,8112.4932
2012-10-16 14:10:00,78.11,78.13,77.96,77.98,9518.658734451054,57.4301,57.4448,57.3198,57.3345,9518.6587
2012-10-16 14:15:00,77.98,78.01,77.95,77.98,7138.994050838291,57.3345,57.3565,57.3124,57.3345,7138.9941
2012-10-16 14:20:00,78.0,78.03,77.96,78.03,7355.327203893997,57.3492,57.3712,57.3198,57.3712,7355.3272
2012-10-16 14:25:00,77.99,78.01,77.98,77.98,6381.828015143321,57.3418,57.3565,57.3345,57.3345,6381.828
2012-10-16 14:30:00,77.98,78.0,77.97,77.99,7787.993510005408,57.3345,57.3492,57.3271,57.3418,7787.9935
2012-10-16 14:35:00,77.97,78.0,77.94,77.98,9085.992428339645,57.3271,57.3492,57.3051,57.3345,9085.9924
2012-10-16 14:40:00,77.98,78.02,77.98,77.99,9194.159004867495,57.3345,57.3639,57.3345,57.3418,9194.159
2012-10-16 14:45:00,77.98,78.03,77.98,78.01,6922.660897782585,57.3345,57.3712,57.3345,57.3565,6922.6609
2012-10-16 14:50:00,78.03,78.07,78.01,78.02,8328.826392644673,57.3712,57.4006,57.3565,57.3639,8328.8264
2012-10-16 14:55:00,78.01,78.04,77.98,77.98,10275.824770146024,57.3565,57.3786,57.3345,57.3345,10275.8248
2012-10-16 15:00:00,77.96,78.04,77.95,77.97,14061.654948620877,57.3198,57.3786,57.3124,57.3271,14061.6549
2012-10-16 15:05:00,77.98,78.05,77.95,78.04,13845.32179556517,57.3345,57.3859,57.3124,57.3786,13845.3218
2012-10-16 15:10:00,78.03,78.06,77.99,78.04,14277.98810167658,57.3712,57.3933,57.3418,57.3786,14277.9881
2012-10-16 15:15:00,78.04,78.12,78.04,78.09,16008.653326122228,57.3786,57.4374,57.3786,57.4154,16008.6533
2012-10-16 15:20:00,78.07,78.11,78.06,78.09,12871.822606814494,57.4006,57.4301,57.3933,57.4154,12871.8226
2012-10-16 15:25:00,78.1,78.19,78.09,78.18,12763.656030286642,57.4227,57.4889,57.4154,57.4815,12763.656
2012-10-16 15:30:00,78.18,78.2,78.14,78.16,15359.65386695511,57.4815,57.4962,57.4521,57.4668,15359.6539
2012-10-16 15:35:00,78.17,78.21,78.13,78.18,14494.321254732287,57.4742,57.5036,57.4448,57.4815,14494.3213
2012-10-16 15:40:00,78.18,78.22,78.16,78.22,16441.31963223364,57.4815,57.5109,57.4668,57.5109,16441.3196
2012-10-16 15:45:00,78.23,78.26,78.1,78.1,22174.14818820984,57.5183,57.5403,57.4227,57.4227,22174.1482
2012-10-16 15:50:00,78.1,78.22,78.1,78.22,27149.81070849108,57.4227,57.5109,57.4227,57.5109,27149.8107
2012-10-16 15:55:00,78.22,78.26,78.2,78.21,62628.44780962682,57.5109,57.5403,57.4962,57.5036,62628.4478
2012-10-17 09:30:00,78.04,78.57,78.04,78.41,37209.3023255814,57.3786,57.7683,57.3786,57.6506,37209.3023
2012-10-17 09:35:00,78.35,78.87,78.34,78.87,22714.981070849102,57.6065,57.9888,57.5992,57.9888,22714.9811
2012-10-17 09:40:00,78.86,78.89,78.69,78.72,10167.658193618172,57.9815,58.0035,57.8565,57.8786,10167.6582
2012-10-17 09:45:00,78.71,78.71,78.47,78.64,10167.658193618172,57.8712,57.8712,57.6947,57.8197,10167.6582
2012-10-17 09:50:00,78.64,78.7,78.5,78.52,11790.156841535963,57.8197,57.8639,57.7168,57.7315,11790.1568
2012-10-17 09:55:00,78.52,78.6,78.49,78.49,10816.657652785289,57.7315,57.7903,57.7094,57.7094,10816.6577
2012-10-17 10:00:00,78.51,78.55,78.47,78.53,7463.49378042185,57.7242,57.7536,57.6947,57.7389,7463.4938
2012-10-17 10:05:00,78.55,78.55,78.44,78.55,5949.161709031909,57.7536,57.7536,57.6727,57.7536,5949.1617
2012-10-17 10:10:00,78.54,78.6,78.5,78.58,24986.47917793402,57.7462,57.7903,57.7168,57.7756,24986.4792
2012-10-17 10:15:00,78.58,78.62,78.5,78.5,11573.82368848026,57.7756,57.805,57.7168,57.7168,11573.8237
2012-10-17 10:20:00,78.52,78.55,78.43,78.52,15035.154137371552,57.7315,57.7536,57.6653,57.7315,15035.1541
2012-10-17 10:25:00,78.54,78.56,78.53,78.56,44889.12925905895,57.7462,57.7609,57.7389,57.7609,44889.1293
2012-10-17 10:30:00,78.57,78.6,78.55,78.58,4110.32990805841,57.7683,57.7903,57.7536,57.7756,4110.3299
2012-10-17 10:35:00,78.59,78.59,78.53,78.57,6598.161168199026,57.783,57.783,57.7389,57.7683,6598.1612
2012-10-17 10:40:00,78.58,78.59,78.55,78.56,10383.991346673878,57.7756,57.783,57.7536,57.7609,10383.9913
2012-10-17 10:45:00,78.56,78.62,78.55,78.6,15575.987020010816,57.7609,57.805,57.7536,57.7903,15575.987
2012-10-17 10:50:00,78.58,78.6,78.54,78.58,12222.823147647376,57.7756,57.7903,57.7462,57.7756,12222.8231
2012-10-17 10:55:00,78.59,78.62,78.55,78.61,2271.4981070849108,57.783,57.805,57.7536,57.7977,2271.4981
2012-10-17 11:00:00,78.58,78.65,78.55,78.56,9843.158464034614,57.7756,57.8271,57.7536,57.7609,9843.1585
2012-10-17 11:05:00,78.56,78.59,78.55,78.56,21957.815035154137,57.7609,57.783,57.7536,57.7609,21957.815
2012-10-17 11:10:00,78.55,78.63,78.53,78.57,23688.480259599783,57.7536,57.8124,57.7389,57.7683,23688.4803
2012-10-17 11:15:00,78.56,78.56,78.43,78.43,36668.46944294213,57.7609,57.7609,57.6653,57.6653,36668.4694
2012-10-17 11:20:00,78.43,78.45,78.39,78.44,32882.63926446728,57.6653,57.68,57.6359,57.6727,32882.6393
2012-10-17 11:25:00,78.43,78.51,78.42,78.43,12763.656030286642,57.6653,57.7242,57.658,57.6653,12763.656
2012-10-17 11:30:00,78.45,78.46,78.42,78.44,26284.478096268253,57.68,57.6874,57.658,57.6727,26284.4781
2012-10-17 11:35:00,78.44,78.52,78.42,78.51,27366.14386154678,57.6727,57.7315,57.658,57.7242,27366.1439
2012-10-17 11:40:00,78.5,78.51,78.47,78.51,2920.497566252028,57.7168,57.7242,57.6947,57.7242,2920.4976
2012-10-17 11:45:00,78.51,78.52,78.46,78.52,4542.9962141698215,57.7242,57.7315,57.6874,57.7315,4542.9962
2012-10-17 11:50:00,78.52,78.55,78.4,78.4,13520.82206598161,57.7315,57.7536,57.6433,57.6433,13520.8221
2012-10-17 11:55:00,78.4,78.46,78.4,78.46,5083.829096809086,57.6433,57.6874,57.6433,57.6874,5083.8291
2012-10-17 12:00:00,78.45,78.46,78.41,78.42,2163.3315305570577,57.68,57.6874,57.6506,57.658,2163.3315
2012-10-17 12:05:00,78.42,78.49,78.42,78.49,6273.661438615468,57.658,57.7094,57.658,57.7094,6273.6614
2012-10-17 12:10:00,78.48,78.51,78.41,78.43,8112.493239588966,57.7021,57.7242,57.6506,57.6653,8112.4932
2012-10-17 12:15:00,78.43,78.47,78.43,78.43,9194.159004867495,57.6653,57.6947,57.6653,57.6653,9194.159
2012-10-17 12:20:00,78.43,78.5,78.39,78.49,7030.8274743104375,57.6653,57.7168,57.6359,57.7094,7030.8275
2012-10-17 12:25:00,78.49,78.49,78.42,78.45,3893.996755002704,57.7094,57.7094,57.658,57.68,3893.9968
2012-10-17 12:30:00,78.46,78.48,78.44,78.45,5083.829096809086,57.6874,57.7021,57.6727,57.68,5083.8291
2012-10-17 12:35:00,78.45,78.49,78.43,78.47,4975.662520281233,57.68,57.7094,57.6653,57.6947,4975.6625
2012-10-17 12:40:00,78.47,78.52,78.46,78.51,3785.830178474851,57.6947,57.7315,57.6874,57.7242,3785.8302
2012-10-17 12:45:00,78.49,78.49,78.41,78.45,6706.327744726879,57.7094,57.7094,57.6506,57.68,6706.3277
2012-10-17 12:50:00,78.46,78.49,78.43,78.49,8220.65981611682,57.6874,57.7094,57.6653,57.7094,8220.6598
2012-10-17 12:55:00,78.51,78.55,78.49,78.55,2920.497566252028,57.7242,57.7536,57.7094,57.7536,2920.4976
2012-10-17 13:00:00,78.54,78.59,78.54,78.56,8004.326663061114,57.7462,57.783,57.7462,57.7609,8004.3267
2012-10-17 13:05:00,78.55,78.58,78.53,78.56,4651.162790697675,57.7536,57.7756,57.7389,57.7609,4651.1628
2012-10-17 13:10:00,78.55,78.55,78.52,78.55,3028.664142779881,57.7536,57.7536,57.7315,57.7536,3028.6641
2012-10-17 13:15:00,78.55,78.57,78.55,78.56,2379.6646836127634,57.7536,57.7683,57.7536,57.7609,2379.6647
2012-10-17 13:20:00,78.56,78.56,78.54,78.56,3677.6636019469984,57.7609,57.7609,57.7462,57.7609,3677.6636
2012-10-17 13:25:00,78.56,78.57,78.53,78.54,6814.494321254732,57.7609,57.7683,57.7389,57.7462,6814.4943
2012-10-17 13:30:00,78.56,78.56,78.55,78.55,973.499188750676,57.7609,57.7609,57.7536,57.7536,973.4992
2012-10-17 13:35:00,78.55,78.6,78.55,78.6,4434.8296376419685,57.7536,57.7903,57.7536,57.7903,4434.8296
2012-10-17 13:40:00,78.59,78.62,78.52,78.53,4975.662520281233,57.783,57.805,57.7315,57.7389,4975.6625
2012-10-17 13:45:00,78.54,78.55,78.45,78.53,4002.163331530557,57.7462,57.7536,57.68,57.7389,4002.1633
2012-10-17 13:50:00,78.53,78.63,78.53,78.57,6706.327744726879,57.7389,57.8124,57.7389,57.7683,6706.3277
2012-10-17 13:55:00,78.58,78.6,78.55,78.58,6273.661438615468,57.7756,57.7903,57.7536,57.7756,6273.6614
2012-10-17 14:00:00,78.58,78.59,78.55,78.56,4434.8296376419685,57.7756,57.783,57.7536,57.7609,4434.8296
2012-10-17 14:05:00,78.57,78.59,78.55,78.59,10059.491617090318,57.7683,57.783,57.7536,57.783,10059.4916
2012-10-17 14:10:00,78.58,78.59,78.56,78.57,4218.496484586262,57.7756,57.783,57.7609,57.7683,4218.4965
2012-10-17 14:15:00,78.57,78.57,78.53,78.53,4542.9962141698215,57.7683,57.7683,57.7389,57.7389,4542.9962
2012-10-17 14:20:00,78.52,78.56,78.51,78.55,10816.657652785289,57.7315,57.7609,57.7242,57.7536,10816.6577
2012-10-17 14:25:00,78.54,78.56,78.54,78.54,4759.329367225527,57.7462,57.7609,57.7462,57.7462,4759.3294
2012-10-17 14:30:00,78.55,78.55,78.54,78.54,4759.329367225527,57.7536,57.7536,57.7462,57.7462,4759.3294
2012-10-17 14:35:00,78.55,78.57,78.52,78.54,6814.494321254732,57.7536,57.7683,57.7315,57.7462,6814.4943
2012-10-17 14:40:00,78.54,78.56,78.54,78.55,7247.160627366144,57.7462,57.7609,57.7462,57.7536,7247.1606
2012-10-17 14:45:00,78.57,78.57,78.52,78.54,6381.828015143321,57.7683,57.7683,57.7315,57.7462,6381.828
2012-10-17 14:50:00,78.52,78.55,78.46,78.47,15143.320713899404,57.7315,57.7536,57.6874,57.6947,15143.3207
2012-10-17 14:55:00,78.46,78.55,78.44,78.54,4218.496484586262,57.6874,57.7536,57.6727,57.7462,4218.4965
2012-10-17 15:00:00,78.55,78.55,78.5,78.52,4542.9962141698215,57.7536,57.7536,57.7168,57.7315,4542.9962
2012-10-17 15:05:00,78.51,78.58,78.51,78.58,6489.994591671173,57.7242,57.7756,57.7242,57.7756,6489.9946
2012-10-17 15:10:00,78.57,78.6,78.56,78.56,14494.321254732287,57.7683,57.7903,57.7609,57.7609,14494.3213
2012-10-17 15:15:00,78.57,78.61,78.52,78.56,18388.31800973499,57.7683,57.7977,57.7315,57.7609,18388.318
2012-10-17 15:20:00,78.56,78.61,78.54,78.57,15035.154137371552,57.7609,57.7977,57.7462,57.7683,15035.1541
2012-10-17 15:25:00,78.54,78.58,78.53,78.58,11465.657111952409,57.7462,57.7756,57.7389,57.7756,11465.6571
2012-10-17 15:30:00,78.57,78.57,78.51,78.55,24229.313142239047,57.7683,57.7683,57.7242,57.7536,24229.3131
2012-10-17 15:35:00,78.55,78.6,78.54,78.55,25851.81179015684,57.7536,57.7903,57.7462,57.7536,25851.8118
2012-10-17 15:40:00,78.55,78.58,78.53,78.56,32341.806381828013,57.7536,57.7756,57.7389,57.7609,32341.8064
2012-10-17 15:45:00,78.56,78.58,78.49,78.51,25094.64575446187,57.7609,57.7756,57.7094,57.7242,25094.6458
2012-10-17 15:50:00,78.52,78.55,78.5,78.5,40129.79989183342,57.7315,57.7536,57.7168,57.7168,40129.7999
2012-10-17 15:55:00,78.51,78.56,78.48,78.54,42076.79826933477,57.7242,57.7609,57.7021,57.7462,42076.7983
2012-10-18 09:30:00,78.44,78.67,78.04,78.67,46944.29421308816,57.6727,57.8418,57.3786,57.8418,46944.2942
2012-10-18 09:35:00,78.66,78.85,78.31,78.43,17198.48566792861,57.8344,57.9741,57.5771,57.6653,17198.4857
2012-10-18 09:40:00,78.54,78.75,78.48,78.63,8436.992969172525,57.7462,57.9006,57.7021,57.8124,8436.993
2012-10-18 09:45:00,78.56,78.89,78.56,78.89,30935.640886965928,57.7609,58.0035,57.7609,58.0035,30935.6409
2012-10-18 09:50:00,78.85,78.86,78.71,78.73,18171.98485667929,57.9741,57.9815,57.8712,57.8859,18171.9849
2012-10-18 09:55:00,78.75,78.9,78.68,78.73,26176.3115197404,57.9006,58.0109,57.8491,57.8859,26176.3115
2012-10-18 10:00:00,78.75,78.91,78.75,78.79,45754.461871281776,57.9006,58.0183,57.9006,57.93,45754.4619
2012-10-18 10:05:00,78.8,78.86,78.7,78.81,42725.79772850189,57.9374,57.9815,57.8639,57.9447,42725.7977
2012-10-18 10:10:00,78.81,78.86,78.78,78.79,10492.15792320173,57.9447,57.9815,57.9227,57.93,10492.1579
2012-10-18 10:15:00,78.79,78.8,78.66,78.7,31476.4737696052,57.93,57.9374,57.8344,57.8639,31476.4738
2012-10-18 10:20:00,78.7,78.77,78.69,78.71,12439.156300703082,57.8639,57.9153,57.8565,57.8712,12439.1563
2012-10-18 10:25:00,78.71,78.8,78.68,78.8,13628.988642509465,57.8712,57.9374,57.8491,57.9374,13628.9886
2012-10-18 10:30:00,78.79,78.97,78.77,78.94,6165.494862087615,57.93,58.0624,57.9153,58.0403,6165.4949
2012-10-18 10:35:00,78.94,79.08,78.94,79.08,7030.8274743104375,58.0403,58.1432,58.0403,58.1432,7030.8275
2012-10-18 10:40:00,79.04,79.11,79.01,79.06,24445.64629529475,58.1138,58.1653,58.0918,58.1285,24445.6463
2012-10-18 10:45:00,79.04,79.04,78.95,79.0,8869.659275283937,58.1138,58.1138,58.0477,58.0844,8869.6593
2012-10-18 10:50:00,78.98,79.01,78.92,78.92,6381.828015143321,58.0697,58.0918,58.0256,58.0256,6381.828
2012-10-18 10:55:00,78.92,79.01,78.92,79.01,6381.828015143321,58.0256,58.0918,58.0256,58.0918,6381.828
2012-10-18 11:00:00,79.0,79.0,78.94,78.96,12439.156300703082,58.0844,58.0844,58.0403,58.055,12439.1563
2012-10-18 11:05:00,78.94,78.97,78.84,78.86,6922.660897782585,58.0403,58.0624,57.9668,57.9815,6922.6609
2012-10-18 11:10:00,78.85,78.87,78.83,78.86,4975.662520281233,57.9741,57.9888,57.9594,57.9815,4975.6625
2012-10-18 11:15:00,78.86,78.92,78.86,78.92,7571.660356949702,57.9815,58.0256,57.9815,58.0256,7571.6604
2012-10-18 11:20:00,78.92,78.93,78.86,78.92,6273.661438615468,58.0256,58.033,57.9815,58.0256,6273.6614
2012-10-18 11:25:00,78.91,78.97,78.91,78.95,5516.495402920497,58.0183,58.0624,58.0183,58.0477,5516.4954
2012-10-18 11:30:00,78.95,78.96,78.89,78.89,4759.329367225527,58.0477,58.055,58.0035,58.0035,4759.3294
2012-10-18 11:35:00,78.88,78.92,78.88,78.9,3028.664142779881,57.9962,58.0256,57.9962,58.0109,3028.6641
2012-10-18 11:40:00,78.92,78.96,78.9,78.94,6165.494862087615,58.0256,58.055,58.0109,58.0403,6165.4949
2012-10-18 11:45:00,78.95,79.02,78.95,79.0,5624.66197944835,58.0477,58.0991,58.0477,58.0844,5624.662
2012-10-18 11:50:00,78.99,79.0,78.96,78.97,7247.160627366144,58.0771,58.0844,58.055,58.0624,7247.1606
2012-10-18 11:55:00,79.0,79.08,79.0,79.06,7463.49378042185,58.0844,58.1432,58.0844,58.1285,7463.4938
2012-10-18 12:00:00,79.07,79.27,79.07,79.24,15359.65386695511,58.1359,58.2829,58.1359,58.2609,15359.6539
2012-10-18 12:05:00,79.25,79.29,79.25,79.28,9085.992428339645,58.2682,58.2976,58.2682,58.2903,9085.9924
2012-10-18 12:10:00,79.28,79.41,79.26,79.4,13845.32179556517,58.2903,58.3859,58.2756,58.3785,13845.3218
2012-10-18 12:15:00,79.39,79.45,79.39,79.43,20659.8161168199,58.3712,58.4153,58.3712,58.4006,20659.8161
2012-10-18 12:20:00,79.43,79.46,79.42,79.44,8545.159545700379,58.4006,58.4226,58.3932,58.4079,8545.1595
2012-10-18 12:25:00,79.43,79.44,79.33,79.35,7355.327203893997,58.4006,58.4079,58.3271,58.3418,7355.3272
2012-10-18 12:30:00,79.36,79.36,79.24,79.29,10708.491076257436,58.3491,58.3491,58.2609,58.2976,10708.4911
2012-10-18 12:35:00,79.26,79.29,79.17,79.29,14926.9875608437,58.2756,58.2976,58.2094,58.2976,14926.9876
2012-10-18 12:40:00,79.25,79.28,79.2,79.26,8436.992969172525,58.2682,58.2903,58.2315,58.2756,8436.993
2012-10-18 12:45:00,79.25,79.26,79.22,79.26,6598.161168199026,58.2682,58.2756,58.2462,58.2756,6598.1612
2012-10-18 12:50:00,79.24,79.34,79.24,79.33,10383.991346673878,58.2609,58.3344,58.2609,58.3271,10383.9913
2012-10-18 12:55:00,79.33,79.35,79.24,79.28,28664.14277988101,58.3271,58.3418,58.2609,58.2903,28664.1428
2012-10-18 13:00:00,79.28,79.29,79.24,79.24,7463.49378042185,58.2903,58.2976,58.2609,58.2609,7463.4938
2012-10-18 13:05:00,79.24,79.24,79.16,79.2,6273.661438615468,58.2609,58.2609,58.2021,58.2315,6273.6614
2012-10-18 13:10:00,79.21,79.21,79.16,79.19,14061.654948620877,58.2388,58.2388,58.2021,58.2241,14061.6549
2012-10-18 13:15:00,79.16,79.16,79.03,79.04,19361.817198485667,58.2021,58.2021,58.1065,58.1138,19361.8172
2012-10-18 13:20:00,79.04,79.05,78.92,78.92,21741.48188209843,58.1138,58.1212,58.0256,58.0256,21741.4819
2012-10-18 13:25:00,78.92,78.95,78.81,78.84,116495.40292049757,58.0256,58.0477,57.9447,57.9668,116495.4029
2012-10-18 13:30:00,78.84,78.87,78.8,78.8,21525.148729042725,57.9668,57.9888,57.9374,57.9374,21525.1487
2012-10-18 13:35:00,78.81,78.9,78.71,78.71,18388.31800973499,57.9447,58.0109,57.8712,57.8712,18388.318
2012-10-18 13:40:00,78.73,78.77,78.73,78.75,7138.994050838291,57.8859,57.9153,57.8859,57.9006,7138.9941
2012-10-18 13:45:00,78.76,78.91,78.73,78.75,45321.79556517036,57.908,58.0183,57.8859,57.9006,45321.7956
2012-10-18 13:50:00,78.76,78.76,78.57,78.57,28339.64305029745,57.908,57.908,57.7683,57.7683,28339.6431
2012-10-18 13:55:00,78.58,78.58,78.53,78.55,23580.31368307193,57.7756,57.7756,57.7389,57.7536,23580.3137
2012-10-18 14:00:00,78.55,78.62,78.49,78.62,79069.76744186046,57.7536,57.805,57.7094,57.805,79069.7674
2012-10-18 14:05:00,78.62,78.66,78.58,78.64,16549.486208761493,57.805,57.8344,57.7756,57.8197,16549.4862
2012-10-18 14:10:00,78.65,78.69,78.65,78.68,4975.662520281233,57.8271,57.8565,57.8271,57.8491,4975.6625
2012-10-18 14:15:00,78.69,78.8,78.69,78.8,3136.830719307734,57.8565,57.9374,57.8565,57.9374,3136.8307
2012-10-18 14:20:00,78.79,78.8,78.73,78.79,9085.992428339645,57.93,57.9374,57.8859,57.93,9085.9924
2012-10-18 14:25:00,78.8,78.8,78.7,78.7,11465.657111952409,57.9374,57.9374,57.8639,57.8639,11465.6571
2012-10-18 14:30:00,78.71,78.75,78.68,78.72,13304.488912925906,57.8712,57.9006,57.8491,57.8786,13304.4889
2012-10-18 14:35:00,78.71,78.71,78.56,78.64,18388.31800973499,57.8712,57.8712,57.7609,57.8197,18388.318
2012-10-18 14:40:00,78.64,78.66,78.61,78.63,8653.32612222823,57.8197,57.8344,57.7977,57.8124,8653.3261
2012-10-18 14:45:00,78.62,78.75,78.58,78.66,9843.158464034614,57.805,57.9006,57.7756,57.8344,9843.1585
2012-10-18 14:50:00,78.7,78.8,78.7,78.77,22174.14818820984,57.8639,57.9374,57.8639,57.9153,22174.1482
2012-10-18 14:55:00,78.77,78.94,78.75,78.9,8761.492698756085,57.9153,58.0403,57.9006,58.0109,8761.4927
2012-10-18 15:00:00,78.86,78.9,78.8,78.84,16873.98593834505,57.9815,58.0109,57.9374,57.9668,16873.9859
2012-10-18 15:05:00,78.85,78.95,78.8,78.95,18280.15143320714,57.9741,58.0477,57.9374,58.0477,18280.1514
2012-10-18 15:10:00,78.98,78.99,78.92,78.94,8761.492698756085,58.0697,58.0771,58.0256,58.0403,8761.4927
2012-10-18 15:15:00,78.93,78.93,78.86,78.87,7896.160086533261,58.033,58.033,57.9815,57.9888,7896.1601
2012-10-18 15:20:00,78.88,78.99,78.85,78.99,18171.98485667929,57.9962,58.0771,57.9741,58.0771,18171.9849
2012-10-18 15:25:00,78.95,79.0,78.92,78.93,12655.489453758788,58.0477,58.0844,58.0256,58.033,12655.4895
2012-10-18 15:30:00,78.92,78.99,78.92,78.94,21741.48188209843,58.0256,58.0771,58.0256,58.0403,21741.4819
2012-10-18 15:35:00,78.94,78.95,78.88,78.88,34937.80421849649,58.0403,58.0477,57.9962,57.9962,34937.8042
2012-10-18 15:40:00,78.86,78.92,78.82,78.92,129259.0589507842,57.9815,58.0256,57.9521,58.0256,129259.059
2012-10-18 15:45:00,78.92,79.0,78.88,78.96,40129.79989183342,58.0256,58.0844,57.9962,58.055,40129.7999
2012-10-18 15:50:00,78.96,79.04,78.94,79.04,54624.12114656571,58.055,58.1138,58.0403,58.1138,54624.1211
2012-10-18 15:55:00,79.04,79.04,78.92,78.92,49540.29204975662,58.1138,58.1138,58.0256,58.0256,49540.292
2012-10-19 09:30:00,76.69,76.96,75.75,76.56,242833.9643050297,56.386,56.5845,55.6949,56.2904,242833.9643
2012-10-19 09:35:00,76.61,76.67,75.81,75.89,132071.38994050838,56.3272,56.3713,55.739,55.7978,132071.3899
2012-10-19 09:40:00,75.89,76.06,75.81,75.89,90427.257977285,55.7978,55.9228,55.739,55.7978,90427.258
2012-10-19 09:45:00,75.88,76.02,74.66,74.89,285667.9286100595,55.7905,55.8934,54.8935,55.0626,285667.9286
2012-10-19 09:50:00,74.91,75.96,74.7,75.81,203569.4970254192,55.0773,55.8493,54.9229,55.739,203569.497
2012-10-19 09:55:00,75.83,76.01,75.78,75.82,187560.8436992969,55.7537,55.886,55.7169,55.7463,187560.8437
2012-10-19 10:00:00,75.82,75.88,75.35,75.61,115089.23742563548,55.7463,55.7905,55.4008,55.5919,115089.2374
2012-10-19 10:05:00,75.63,75.7,75.34,75.49,76257.43645213629,55.6066,55.6581,55.3934,55.5037,76257.4365
2012-10-19 10:10:00,75.52,75.52,75.01,75.05,86100.5949161709,55.5258,55.5258,55.1508,55.1802,86100.5949
2012-10-19 10:15:00,75.09,75.2,74.88,75.08,112385.07301243916,55.2096,55.2905,55.0552,55.2023,112385.073
2012-10-19 10:20:00,75.12,75.74,75.09,75.63,57869.1184424013,55.2317,55.6875,55.2096,55.6066,57869.1184
2012-10-19 10:25:00,75.61,75.73,75.41,75.73,34721.471065440775,55.5919,55.6802,55.4449,55.6802,34721.4711
2012-10-19 10:30:00,75.64,75.7,75.48,75.49,64791.77934018388,55.614,55.6581,55.4964,55.5037,64791.7793
2012-10-19 10:35:00,75.49,75.56,75.07,75.37,57652.78528934559,55.5037,55.5552,55.1949,55.4155,57652.7853
2012-10-19 10:40:00,75.37,75.64,75.37,75.64,67820.44348296376,55.4155,55.614,55.4155,55.614,67820.4435
2012-10-19 10:45:00,75.62,75.65,75.25,75.25,35694.97025419145,55.5993,55.6214,55.3273,55.3273,35694.9703
2012-10-19 10:50:00,75.25,75.43,75.12,75.25,55489.453758788535,55.3273,55.4596,55.2317,55.3273,55489.4538
2012-10-19 10:55:00,75.21,75.37,74.9,75.02,38939.96755002704,55.2978,55.4155,55.0699,55.1581,38939.9676
2012-10-19 11:00:00,75.02,75.05,74.71,74.78,44456.462952947535,55.1581,55.1802,54.9302,54.9817,44456.463
2012-10-19 11:05:00,74.78,74.86,74.59,74.59,34721.471065440775,54.9817,55.0405,54.842,54.842,34721.4711
2012-10-19 11:10:00,74.61,75.21,74.6,74.93,59924.2833964305,54.8567,55.2978,54.8493,55.092,59924.2834
2012-10-19 11:15:00,74.93,75.01,74.65,74.65,21633.315305570577,55.092,55.1508,54.8861,54.8861,21633.3153
2012-10-19 11:20:00,74.66,74.75,74.53,74.63,31476.4737696052,54.8935,54.9596,54.7979,54.8714,31476.4738
2012-10-19 11:25:00,74.63,74.94,74.63,74.77,32558.13953488372,54.8714,55.0993,54.8714,54.9743,32558.1395
2012-10-19 11:30:00,74.77,74.78,74.45,74.48,29204.97566252028,54.9743,54.9817,54.7391,54.7611,29204.9757
2012-10-19 11:35:00,74.5,74.55,74.39,74.46,33531.638723634394,54.7758,54.8126,54.6949,54.7464,33531.6387
2012-10-19 11:40:00,74.46,74.68,74.39,74.42,28015.14332071389,54.7464,54.9082,54.6949,54.717,28015.1433
2012-10-19 11:45:00,74.42,74.47,74.29,74.35,18063.81828015144,54.717,54.7538,54.6214,54.6655,18063.8183
2012-10-19 11:50:00,74.38,74.39,74.29,74.37,32666.306111411574,54.6876,54.6949,54.6214,54.6802,32666.3061
2012-10-19 11:55:00,74.37,74.4,74.35,74.39,18280.15143320714,54.6802,54.7023,54.6655,54.6949,18280.1514
2012-10-19 12:00:00,74.39,74.5,74.35,74.47,45213.62898864251,54.6949,54.7758,54.6655,54.7538,45213.629
2012-10-19 12:05:00,74.47,74.67,74.44,74.54,46511.62790697674,54.7538,54.9008,54.7317,54.8052,46511.6279
2012-10-19 12:10:00,74.57,74.57,74.49,74.52,17631.15197404002,54.8273,54.8273,54.7685,54.7905,17631.152
2012-10-19 12:15:00,74.52,74.65,74.35,74.37,41211.46565711195,54.7905,54.8861,54.6655,54.6802,41211.4657
2012-10-19 12:20:00,74.38,74.46,74.38,74.41,17090.319091400757,54.6876,54.7464,54.6876,54.7096,17090.3191
2012-10-19 12:25:00,74.47,74.47,74.37,74.39,42833.96430502975,54.7538,54.7538,54.6802,54.6949,42833.9643
2012-10-19 12:30:00,74.4,74.47,74.36,74.46,16765.819361817197,54.7023,54.7538,54.6729,54.7464,16765.8194
2012-10-19 12:35:00,74.47,74.56,74.46,74.51,49540.29204975662,54.7538,54.8199,54.7464,54.7832,49540.292
2012-10-19 12:40:00,74.51,74.52,74.41,74.44,25527.312060573284,54.7832,54.7905,54.7096,54.7317,25527.3121
2012-10-19 12:45:00,74.44,74.46,74.42,74.45,18496.484586262843,54.7317,54.7464,54.717,54.7391,18496.4846
2012-10-19 12:50:00,74.45,74.63,74.44,74.5,33207.13899405084,54.7391,54.8714,54.7317,54.7758,33207.139
2012-10-19 12:55:00,74.5,74.6,74.43,74.58,27906.97674418605,54.7758,54.8493,54.7244,54.8346,27906.9767
2012-10-19 13:00:00,74.58,74.59,74.5,74.55,23255.81395348837,54.8346,54.842,54.7758,54.8126,23255.814
2012-10-19 13:05:00,74.55,74.61,74.5,74.51,70632.77447268793,54.8126,54.8567,54.7758,54.7832,70632.7745
2012-10-19 13:10:00,74.51,74.56,74.33,74.47,54840.454299621415,54.7832,54.8199,54.6508,54.7538,54840.4543
2012-10-19 13:15:00,74.47,74.61,74.46,74.51,38182.80151433207,54.7538,54.8567,54.7464,54.7832,38182.8015
2012-10-19 13:20:00,74.5,74.52,74.44,74.48,126446.72796106002,54.7758,54.7905,54.7317,54.7611,126446.728
2012-10-19 13:25:00,74.46,74.5,74.34,74.34,29529.47539210384,54.7464,54.7758,54.6582,54.6582,29529.4754
2012-10-19 13:30:00,74.34,74.46,74.18,74.42,63926.446727961054,54.6582,54.7464,54.5405,54.717,63926.4467
2012-10-19 13:35:00,74.42,74.49,74.38,74.4,21525.148729042725,54.717,54.7685,54.6876,54.7023,21525.1487
2012-10-19 13:40:00,74.39,74.43,74.35,74.42,15251.487290427258,54.6949,54.7244,54.6655,54.717,15251.4873
2012-10-19 13:45:00,74.4,74.42,74.09,74.09,214277.98810167657,54.7023,54.717,54.4744,54.4744,214277.9881
2012-10-19 13:50:00,74.09,74.2,73.72,74.15,212547.3228772309,54.4744,54.5552,54.2023,54.5185,212547.3229
2012-10-19 13:55:00,74.12,74.25,73.89,74.14,57977.28501892915,54.4964,54.592,54.3273,54.5111,57977.285
2012-10-19 14:00:00,74.11,74.34,73.96,74.34,52460.78961600865,54.4891,54.6582,54.3788,54.6582,52460.7896
2012-10-19 14:05:00,74.32,74.53,74.12,74.17,66306.11141157382,54.6435,54.7979,54.4964,54.5332,66306.1114
2012-10-19 14:10:00,74.17,74.21,74.15,74.17,21633.315305570577,54.5332,54.5626,54.5185,54.5332,21633.3153
2012-10-19 14:15:00,74.18,74.21,74.15,74.17,28015.14332071389,54.5405,54.5626,54.5185,54.5332,28015.1433
2012-10-19 14:20:00,74.17,74.19,73.96,74.03,20984.31584640346,54.5332,54.5479,54.3788,54.4303,20984.3158
2012-10-19 14:25:00,74.05,74.08,73.85,73.9,18171.98485667929,54.445,54.467,54.2979,54.3347,18171.9849
2012-10-19 14:30:00,73.91,74.02,73.78,73.84,61654.94862087615,54.342,54.4229,54.2464,54.2906,61654.9486
2012-10-19 14:35:00,73.82,74.06,73.74,73.78,70200.10816657652,54.2759,54.4523,54.217,54.2464,70200.1082
2012-10-19 14:40:00,73.78,74.06,73.77,74.04,96051.91995673336,54.2464,54.4523,54.2391,54.4376,96051.92
2012-10-19 14:45:00,74.04,74.04,73.78,73.78,27798.8101676582,54.4376,54.4376,54.2464,54.2464,27798.8102
2012-10-19 14:50:00,73.79,73.83,73.76,73.76,27690.64359113034,54.2538,54.2832,54.2317,54.2317,27690.6436
2012-10-19 14:55:00,73.76,74.02,73.74,74.0,45105.462412114655,54.2317,54.4229,54.217,54.4082,45105.4624
2012-10-19 15:00:00,74.0,74.29,73.87,73.9,54732.28772309356,54.4082,54.6214,54.3126,54.3347,54732.2877
2012-10-19 15:05:00,73.9,73.95,73.88,73.91,80584.0995132504,54.3347,54.3714,54.32,54.342,80584.0995
2012-10-19 15:10:00,73.92,73.96,73.81,73.83,72471.60627366144,54.3494,54.3788,54.2685,54.2832,72471.6063
2012-10-19 15:15:00,73.82,73.83,73.7,73.83,24770.14602487831,54.2759,54.2832,54.1876,54.2832,24770.146
2012-10-19 15:20:00,73.82,73.97,73.81,73.96,29421.308815575987,54.2759,54.3861,54.2685,54.3788,29421.3088
2012-10-19 15:25:00,73.97,74.15,73.95,74.06,41968.63169280692,54.3861,54.5185,54.3714,54.4523,41968.6317
2012-10-19 15:30:00,74.04,74.07,73.88,73.92,78853.43428880475,54.4376,54.4597,54.32,54.3494,78853.4343
2012-10-19 15:35:00,73.91,74.31,73.9,74.24,104705.2460789616,54.342,54.6361,54.3347,54.5847,104705.2461
2012-10-19 15:40:00,74.23,74.25,74.03,74.15,63818.2801514332,54.5773,54.592,54.4303,54.5185,63818.2802
2012-10-19 15:45:00,74.14,74.15,74.06,74.07,78312.60140616549,54.5111,54.5185,54.4523,54.4597,78312.6014
2012-10-19 15:50:00,74.06,74.23,74.05,74.17,142563.54786371012,54.4523,54.5773,54.445,54.5332,142563.5479
2012-10-19 15:55:00,74.15,74.17,73.96,73.96,164629.5294753921,54.5185,54.5332,54.3788,54.3788,164629.5295
2012-10-22 09:30:00,73.28,73.4,72.88,73.13,92806.92266089778,53.8788,53.967,53.5847,53.7685,92806.9227
2012-10-22 09:35:00,73.13,73.32,72.88,72.9,59275.28393726338,53.7685,53.9082,53.5847,53.5994,59275.2839
2012-10-22 09:40:00,72.91,72.92,72.52,72.64,59924.2833964305,53.6068,53.6141,53.32,53.4083,59924.2834
2012-10-22 09:45:00,72.6,72.65,72.5,72.56,59816.11681990265,53.3789,53.4156,53.3053,53.3494,59816.1168
2012-10-22 09:50:00,72.56,72.63,72.49,72.49,30935.640886965928,53.3494,53.4009,53.298,53.298,30935.6409
2012-10-22 09:55:00,72.52,72.72,72.47,72.67,33531.638723634394,53.32,53.4671,53.2833,53.4303,33531.6387
2012-10-22 10:00:00,72.67,72.9,72.6,72.88,37317.46890210925,53.4303,53.5994,53.3789,53.5847,37317.4689
2012-10-22 10:05:00,72.87,72.89,72.62,72.75,28772.30935640887,53.5774,53.5921,53.3936,53.4891,28772.3094
2012-10-22 10:10:00,72.74,72.76,72.53,72.61,58626.28447809627,53.4818,53.4965,53.3274,53.3862,58626.2845
2012-10-22 10:15:00,72.62,72.62,72.35,72.36,39588.96700919416,53.3936,53.3936,53.195,53.2024,39588.967
2012-10-22 10:20:00,72.36,72.54,72.32,72.32,46727.961060032445,53.2024,53.3347,53.173,53.173,46727.9611
2012-10-22 10:25:00,72.32,72.33,72.24,72.24,33207.13899405084,53.173,53.1803,53.1142,53.1142,33207.139
2012-10-22 10:30:00,72.25,72.29,72.22,72.27,30719.30773391022,53.1215,53.1509,53.0995,53.1362,30719.3077
2012-10-22 10:35:00,72.26,72.26,72.16,72.19,47052.46078961601,53.1289,53.1289,53.0553,53.0774,47052.4608
2012-10-22 10:40:00,72.19,72.37,72.19,72.35,29313.14223904813,53.0774,53.2097,53.0774,53.195,29313.1422
2012-10-22 10:45:00,72.34,72.38,72.24,72.36,51379.12385073013,53.1877,53.2171,53.1142,53.2024,51379.1239
2012-10-22 10:50:00,72.4,72.51,72.4,72.41,31584.640346133045,53.2318,53.3127,53.2318,53.2392,31584.6403
2012-10-22 10:55:00,72.41,72.43,72.31,72.34,26176.3115197404,53.2392,53.2539,53.1656,53.1877,26176.3115
2012-10-22 11:00:00,72.33,72.39,72.28,72.34,27257.97728501893,53.1803,53.2244,53.1436,53.1877,27257.9773
2012-10-22 11:05:00,72.35,72.36,72.29,72.3,45213.62898864251,53.195,53.2024,53.1509,53.1583,45213.629
2012-10-22 11:10:00,72.29,72.32,72.25,72.27,48350.45970795024,53.1509,53.173,53.1215,53.1362,48350.4597
2012-10-22 11:15:00,72.27,72.31,72.21,72.25,59058.95078420768,53.1362,53.1656,53.0921,53.1215,59058.9508
2012-10-22 11:20:00,72.21,72.26,72.06,72.08,68577.60951865873,53.0921,53.1289,52.9818,52.9965,68577.6095
2012-10-22 11:25:00,72.1,72.12,72.04,72.09,40346.13304488913,53.0112,53.0259,52.9671,53.0039,40346.133
2012-10-22 11:30:00,72.1,72.11,71.73,71.8,53001.62249864792,53.0112,53.0186,52.7392,52.7907,53001.6225
2012-10-22 11:35:00,71.82,71.94,71.8,71.89,30935.640886965928,52.8054,52.8936,52.7907,52.8568,30935.6409
2012-10-22 11:40:00,71.89,72.11,71.89,71.94,32017.306652244457,52.8568,53.0186,52.8568,52.8936,32017.3067
2012-10-22 11:45:00,71.94,71.99,71.89,71.99,24012.979989183343,52.8936,52.9304,52.8568,52.9304,24012.98
2012-10-22 11:50:00,71.96,71.98,71.89,71.94,37101.135749053545,52.9083,52.923,52.8568,52.8936,37101.1357
2012-10-22 11:55:00,71.94,71.94,71.84,71.87,28880.475932936723,52.8936,52.8936,52.8201,52.8421,28880.4759
2012-10-22 12:00:00,71.89,71.89,71.66,71.69,25959.97836668469,52.8568,52.8568,52.6877,52.7098,25959.9784
2012-10-22 12:05:00,71.71,71.82,71.65,71.79,14710.654407787992,52.7245,52.8054,52.6804,52.7833,14710.6544
2012-10-22 12:10:00,71.78,71.96,71.74,71.96,33207.13899405084,52.7759,52.9083,52.7465,52.9083,33207.139
2012-10-22 12:15:00,71.97,71.97,71.82,71.82,42401.29799891833,52.9156,52.9156,52.8054,52.8054,42401.298
2012-10-22 12:20:00,71.83,71.89,71.75,71.79,68036.77663601947,52.8127,52.8568,52.7539,52.7833,68036.7766
2012-10-22 12:25:00,71.79,71.91,71.67,71.67,44023.79664683613,52.7833,52.8715,52.6951,52.6951,44023.7966
2012-10-22 12:30:00,71.67,71.68,71.46,71.46,70849.10762574364,52.6951,52.7024,52.5407,52.5407,70849.1076
2012-10-22 12:35:00,71.45,71.5,71.44,71.48,64359.11303407247,52.5333,52.5701,52.526,52.5554,64359.113
2012-10-22 12:40:00,71.47,71.55,71.45,71.51,18496.484586262843,52.548,52.6068,52.5333,52.5774,18496.4846
2012-10-22 12:45:00,71.51,71.67,71.51,71.66,15251.487290427258,52.5774,52.6951,52.5774,52.6877,15251.4873
2012-10-22 12:50:00,71.66,71.67,71.49,71.55,16441.31963223364,52.6877,52.6951,52.5627,52.6068,16441.3196
2012-10-22 12:55:00,71.56,71.67,71.54,71.58,18929.15089237425,52.6142,52.6951,52.5995,52.6289,18929.1509
2012-10-22 13:00:00,71.6,71.71,71.57,71.69,25743.645213628988,52.6436,52.7245,52.6215,52.7098,25743.6452
2012-10-22 13:05:00,71.7,71.77,71.59,71.69,34288.80475932937,52.7171,52.7686,52.6363,52.7098,34288.8048
2012-10-22 13:10:00,71.69,71.7,71.54,71.69,41644.13196322336,52.7098,52.7171,52.5995,52.7098,41644.132
2012-10-22 13:15:00,71.7,71.73,71.61,71.61,17955.65170362358,52.7171,52.7392,52.651,52.651,17955.6517
2012-10-22 13:20:00,71.62,71.69,71.61,71.68,51379.12385073013,52.6583,52.7098,52.651,52.7024,51379.1239
2012-10-22 13:25:00,71.69,71.69,71.62,71.65,19469.98377501352,52.7098,52.7098,52.6583,52.6804,19469.9838
2012-10-22 13:30:00,71.66,71.7,71.65,71.65,14061.654948620877,52.6877,52.7171,52.6804,52.6804,14061.6549
2012-10-22 13:35:00,71.65,71.69,71.64,71.68,15575.987020010816,52.6804,52.7098,52.673,52.7024,15575.987
2012-10-22 13:40:00,71.69,71.71,71.61,71.7,29962.14169821525,52.7098,52.7245,52.651,52.7171,29962.1417
2012-10-22 13:45:00,71.69,71.78,71.64,71.76,17631.15197404002,52.7098,52.7759,52.673,52.7612,17631.152
2012-10-22 13:50:00,71.75,71.79,71.73,71.77,12439.156300703082,52.7539,52.7833,52.7392,52.7686,12439.1563
2012-10-22 13:55:00,71.77,71.77,71.71,71.72,15792.320173066522,52.7686,52.7686,52.7245,52.7318,15792.3202
2012-10-22 14:00:00,71.72,71.76,71.69,71.73,10492.15792320173,52.7318,52.7612,52.7098,52.7392,10492.1579
2012-10-22 14:05:00,71.72,71.73,71.67,71.69,11573.82368848026,52.7318,52.7392,52.6951,52.7098,11573.8237
2012-10-22 14:10:00,71.68,71.68,71.62,71.67,30070.308274743104,52.7024,52.7024,52.6583,52.6951,30070.3083
2012-10-22 14:15:00,71.67,71.79,71.67,71.7,15684.153596538668,52.6951,52.7833,52.6951,52.7171,15684.1536
2012-10-22 14:20:00,71.7,71.71,71.66,71.68,19578.15035154137,52.7171,52.7245,52.6877,52.7024,19578.1504
2012-10-22 14:25:00,71.69,71.69,71.57,71.62,29853.9751216874,52.7098,52.7098,52.6215,52.6583,29853.9751
2012-10-22 14:30:00,71.62,71.68,71.58,71.63,25635.478637101136,52.6583,52.7024,52.6289,52.6657,25635.4786
2012-10-22 14:35:00,71.62,71.63,71.61,71.63,21416.98215251488,52.6583,52.6657,52.651,52.6657,21416.9822
2012-10-22 14:40:00,71.63,71.7,71.62,71.69,21416.98215251488,52.6657,52.7171,52.6583,52.7098,21416.9822
2012-10-22 14:45:00,71.69,71.78,71.69,71.73,37533.80205516495,52.7098,52.7759,52.7098,52.7392,37533.8021
2012-10-22 14:50:00,71.74,71.76,71.67,71.69,10924.824229313142,52.7465,52.7612,52.6951,52.7098,10924.8242
2012-10-22 14:55:00,71.7,71.71,71.65,71.65,14386.154678204435,52.7171,52.7245,52.6804,52.6804,14386.1547
2012-10-22 15:00:00,71.66,71.72,71.63,71.68,23255.81395348837,52.6877,52.7318,52.6657,52.7024,23255.814
2012-10-22 15:05:00,71.67,71.73,71.63,71.73,25419.145484045428,52.6951,52.7392,52.6657,52.7392,25419.1455
2012-10-22 15:10:00,71.74,71.99,71.74,71.94,32449.972958355866,52.7465,52.9304,52.7465,52.8936,32449.973
2012-10-22 15:15:00,71.93,72.08,71.93,72.07,23472.14710654408,52.8862,52.9965,52.8862,52.9892,23472.1471
2012-10-22 15:20:00,72.08,72.13,72.05,72.12,26176.3115197404,52.9965,53.0333,52.9745,53.0259,26176.3115
2012-10-22 15:25:00,72.12,72.31,72.08,72.31,35478.63710113575,53.0259,53.1656,52.9965,53.1656,35478.6371
2012-10-22 15:30:00,72.3,72.33,72.25,72.3,54732.28772309356,53.1583,53.1803,53.1215,53.1583,54732.2877
2012-10-22 15:35:00,72.31,72.58,72.3,72.57,37533.80205516495,53.1656,53.3641,53.1583,53.3568,37533.8021
2012-10-22 15:40:00,72.58,72.66,72.5,72.62,49648.45862628448,53.3641,53.423,53.3053,53.3936,49648.4586
2012-10-22 15:45:00,72.63,72.84,72.63,72.82,70308.27474310438,53.4009,53.5553,53.4009,53.5406,70308.2747
2012-10-22 15:50:00,72.82,73.03,72.82,73.03,124283.39643050297,53.5406,53.695,53.5406,53.695,124283.3964
2012-10-22 15:55:00,73.02,73.08,72.89,73.0,160302.866414278,53.6877,53.7318,53.5921,53.6729,160302.8664
2012-10-23 09:30:00,71.77,72.09,71.66,71.91,61763.115197404,52.7686,53.0039,52.6877,52.8715,61763.1152
2012-10-23 09:35:00,71.94,72.18,71.9,72.13,40237.96646836127,52.8936,53.07,52.8642,53.0333,40237.9665
2012-10-23 09:40:00,72.11,72.39,72.04,72.18,51487.290427257976,53.0186,53.2244,52.9671,53.07,51487.2904
2012-10-23 09:45:00,72.16,72.16,71.72,72.03,69226.60897782585,53.0553,53.0553,52.7318,52.9598,69226.609
2012-10-23 09:50:00,72.04,72.06,71.78,71.91,46078.96160086533,52.9671,52.9818,52.7759,52.8715,46078.9616
2012-10-23 09:55:00,71.93,72.02,71.83,71.85,45429.96214169821,52.8862,52.9524,52.8127,52.8274,45429.9621
2012-10-23 10:00:00,71.86,72.03,71.86,71.95,159004.86749594373,52.8348,52.9598,52.8348,52.9009,159004.8675
2012-10-23 10:05:00,71.95,71.98,71.89,71.93,34396.97133585722,52.9009,52.923,52.8568,52.8862,34396.9713
2012-10-23 10:10:00,71.93,71.93,71.7,71.73,46727.961060032445,52.8862,52.8862,52.7171,52.7392,46727.9611
2012-10-23 10:15:00,71.73,71.73,71.57,71.57,54191.454840454295,52.7392,52.7392,52.6215,52.6215,54191.4548
2012-10-23 10:20:00,71.57,71.76,71.56,71.65,46619.79448350459,52.6215,52.7612,52.6142,52.6804,46619.7945
2012-10-23 10:25:00,71.65,71.69,71.45,71.53,33207.13899405084,52.6804,52.7098,52.5333,52.5921,33207.139
2012-10-23 10:30:00,71.53,71.53,71.35,71.44,55489.453758788535,52.5921,52.5921,52.4598,52.526,55489.4538
2012-10-23 10:35:00,71.45,71.48,71.35,71.42,49864.79177934018,52.5333,52.5554,52.4598,52.5113,49864.7918
2012-10-23 10:40:00,71.43,71.47,71.35,71.4,18388.31800973499,52.5186,52.548,52.4598,52.4966,18388.318
2012-10-23 10:45:00,71.4,71.42,71.34,71.37,13520.82206598161,52.4966,52.5113,52.4524,52.4745,13520.8221
2012-10-23 10:50:00,71.38,71.42,71.32,71.33,17414.818820984314,52.4819,52.5113,52.4377,52.4451,17414.8188
2012-10-23 10:55:00,71.33,71.34,71.25,71.33,16765.819361817197,52.4451,52.4524,52.3863,52.4451,16765.8194
2012-10-23 11:00:00,71.33,71.36,71.26,71.32,22065.98161168199,52.4451,52.4671,52.3936,52.4377,22065.9816
2012-10-23 11:05:00,71.33,71.38,71.25,71.38,40021.63331530557,52.4451,52.4819,52.3863,52.4819,40021.6333
2012-10-23 11:10:00,71.37,71.45,71.34,71.41,11898.323418063816,52.4745,52.5333,52.4524,52.5039,11898.3234
2012-10-23 11:15:00,71.41,71.49,71.39,71.49,26176.3115197404,52.5039,52.5627,52.4892,52.5627,26176.3115
2012-10-23 11:20:00,71.5,71.5,71.4,71.45,19469.98377501352,52.5701,52.5701,52.4966,52.5333,19469.9838
2012-10-23 11:25:00,71.45,71.49,71.39,71.39,19902.65008112493,52.5333,52.5627,52.4892,52.4892,19902.6501
2012-10-23 11:30:00,71.4,71.48,71.33,71.48,29853.9751216874,52.4966,52.5554,52.4451,52.5554,29853.9751
2012-10-23 11:35:00,71.47,71.56,71.45,71.46,50081.12493239589,52.548,52.6142,52.5333,52.5407,50081.1249
2012-10-23 11:40:00,71.46,71.53,71.44,71.53,62844.780962682526,52.5407,52.5921,52.526,52.5921,62844.781
2012-10-23 11:45:00,71.52,71.55,71.48,71.53,96051.91995673336,52.5848,52.6068,52.5554,52.5921,96051.92
2012-10-23 11:50:00,71.53,71.54,71.5,71.51,9626.825310978908,52.5921,52.5995,52.5701,52.5774,9626.8253
2012-10-23 11:55:00,71.48,71.52,71.45,71.5,14710.654407787992,52.5554,52.5848,52.5333,52.5701,14710.6544
2012-10-23 12:00:00,71.5,71.55,71.46,71.47,16224.986479177933,52.5701,52.6068,52.5407,52.548,16224.9865
2012-10-23 12:05:00,71.45,71.46,71.39,71.43,16224.986479177933,52.5333,52.5407,52.4892,52.5186,16224.9865
2012-10-23 12:10:00,71.44,71.57,71.44,71.57,20443.4829637642,52.526,52.6215,52.526,52.6215,20443.483
2012-10-23 12:15:00,71.56,71.65,71.56,71.64,25202.812330989724,52.6142,52.6804,52.6142,52.673,25202.8123
2012-10-23 12:20:00,71.63,71.64,71.56,71.57,13520.82206598161,52.6657,52.673,52.6142,52.6215,13520.8221
2012-10-23 12:25:00,71.57,71.59,71.57,71.57,9843.158464034614,52.6215,52.6363,52.6215,52.6215,9843.1585
2012-10-23 12:30:00,71.59,71.61,71.49,71.5,44240.12979989183,52.6363,52.651,52.5627,52.5701,44240.1298
2012-10-23 12:35:00,71.5,71.52,71.46,71.48,29529.47539210384,52.5701,52.5848,52.5407,52.5554,29529.4754
2012-10-23 12:40:00,71.48,71.57,71.48,71.56,19361.817198485667,52.5554,52.6215,52.5554,52.6142,19361.8172
2012-10-23 12:45:00,71.55,71.61,71.54,71.57,23147.64737696052,52.6068,52.651,52.5995,52.6215,23147.6474
2012-10-23 12:50:00,71.58,71.58,71.5,71.5,14061.654948620877,52.6289,52.6289,52.5701,52.5701,14061.6549
2012-10-23 12:55:00,71.5,71.55,71.49,71.49,8112.493239588966,52.5701,52.6068,52.5627,52.5627,8112.4932
2012-10-23 13:00:00,71.51,71.61,71.5,71.6,8112.493239588966,52.5774,52.651,52.5701,52.6436,8112.4932
2012-10-23 13:05:00,71.59,71.65,71.58,71.64,13953.488372093025,52.6363,52.6804,52.6289,52.673,13953.4884
2012-10-23 13:10:00,71.64,71.72,71.64,71.72,9734.99188750676,52.673,52.7318,52.673,52.7318,9734.9919
2012-10-23 13:15:00,71.73,71.83,71.63,71.66,29313.14223904813,52.7392,52.8127,52.6657,52.6877,29313.1422
2012-10-23 13:20:00,71.68,71.76,71.65,71.73,21092.48242293132,52.7024,52.7612,52.6804,52.7392,21092.4824
2012-10-23 13:25:00,71.73,71.75,71.68,71.7,14602.48783126014,52.7392,52.7539,52.7024,52.7171,14602.4878
2012-10-23 13:30:00,71.71,71.73,71.68,71.69,22282.314764737694,52.7245,52.7392,52.7024,52.7098,22282.3148
2012-10-23 13:35:00,71.69,71.7,71.67,71.69,14386.154678204435,52.7098,52.7171,52.6951,52.7098,14386.1547
2012-10-23 13:40:00,71.71,71.72,71.69,71.71,13196.322336398052,52.7245,52.7318,52.7098,52.7245,13196.3223
2012-10-23 13:45:00,71.71,71.72,71.65,71.72,13412.655489453758,52.7245,52.7318,52.6804,52.7318,13412.6555
2012-10-23 13:50:00,71.72,71.72,71.67,71.69,31368.307193077337,52.7318,52.7318,52.6951,52.7098,31368.3072
2012-10-23 13:55:00,71.7,71.79,71.7,71.77,28447.80962682531,52.7171,52.7833,52.7171,52.7686,28447.8096
2012-10-23 14:00:00,71.78,71.8,71.74,71.74,25202.812330989724,52.7759,52.7907,52.7465,52.7465,25202.8123
2012-10-23 14:05:00,71.74,71.75,71.65,71.69,26392.644672796105,52.7465,52.7539,52.6804,52.7098,26392.6447
2012-10-23 14:10:00,71.7,71.77,71.54,71.57,30394.808004326664,52.7171,52.7686,52.5995,52.6215,30394.808
2012-10-23 14:15:00,71.57,71.59,71.54,71.57,28123.30989724175,52.6215,52.6363,52.5995,52.6215,28123.3099
2012-10-23 14:20:00,71.57,71.59,71.53,71.57,9302.32558139535,52.6215,52.6363,52.5921,52.6215,9302.3256
2012-10-23 14:25:00,71.58,71.66,71.57,71.57,20227.14981070849,52.6289,52.6877,52.6215,52.6215,20227.1498
2012-10-23 14:30:00,71.58,71.65,71.57,71.6,23147.64737696052,52.6289,52.6804,52.6215,52.6436,23147.6474
2012-10-23 14:35:00,71.59,71.67,71.58,71.61,43699.29691725257,52.6363,52.6951,52.6289,52.651,43699.2969
2012-10-23 14:40:00,71.61,71.65,71.54,71.59,69442.94213088155,52.651,52.6804,52.5995,52.6363,69442.9421
2012-10-23 14:45:00,71.6,71.65,71.55,71.6,24121.146565711195,52.6436,52.6804,52.6068,52.6436,24121.1466
2012-10-23 14:50:00,71.6,71.62,71.52,71.54,39697.13358572201,52.6436,52.6583,52.5848,52.5995,39697.1336
2012-10-23 14:55:00,71.54,71.57,71.51,71.53,9410.4921579232,52.5995,52.6215,52.5774,52.5921,9410.4922
2012-10-23 15:00:00,71.54,71.65,71.52,71.57,20767.98269334776,52.5995,52.6804,52.5848,52.6215,20767.9827
2012-10-23 15:05:00,71.57,71.61,71.51,71.57,21308.81557598702,52.6215,52.651,52.5774,52.6215,21308.8156
2012-10-23 15:10:00,71.57,71.57,71.49,71.52,29853.9751216874,52.6215,52.6215,52.5627,52.5848,29853.9751
2012-10-23 15:15:00,71.51,71.64,71.51,71.62,47376.960519199565,52.5774,52.673,52.5774,52.6583,47376.9605
2012-10-23 15:20:00,71.63,71.66,71.51,71.56,43050.29745808545,52.6657,52.6877,52.5774,52.6142,43050.2975
2012-10-23 15:25:00,71.56,71.58,71.43,71.43,26284.478096268253,52.6142,52.6289,52.5186,52.5186,26284.4781
2012-10-23 15:30:00,71.42,71.5,71.38,71.41,51919.956733369385,52.5113,52.5701,52.4819,52.5039,51919.9567
2012-10-23 15:35:00,71.42,71.47,71.33,71.41,49432.12547322877,52.5113,52.548,52.4451,52.5039,49432.1255
2012-10-23 15:40:00,71.42,71.42,71.25,71.25,40670.63277447269,52.5113,52.5113,52.3863,52.3863,40670.6328
2012-10-23 15:45:00,71.27,71.34,71.23,71.31,79935.10005408329,52.401,52.4524,52.3716,52.4304,79935.1001
2012-10-23 15:50:00,71.3,71.43,71.3,71.43,91292.59058950785,52.423,52.5186,52.423,52.5186,91292.5906
2012-10-23 15:55:00,71.44,71.46,71.39,71.45,147647.3769605192,52.526,52.5407,52.4892,52.5333,147647.377
2012-10-24 09:30:00,71.79,72.07,71.54,71.73,45970.79502433748,52.7833,52.9892,52.5995,52.7392,45970.795
2012-10-24 09:35:00,71.69,71.73,71.37,71.5,40129.79989183342,52.7098,52.7392,52.4745,52.5701,40129.7999
2012-10-24 09:40:00,71.5,71.65,71.32,71.62,17739.318550567874,52.5701,52.6804,52.4377,52.6583,17739.3186
2012-10-24 09:45:00,71.65,71.65,71.33,71.4,22823.14764737696,52.6804,52.6804,52.4451,52.4966,22823.1476
2012-10-24 09:50:00,71.35,71.4,71.31,71.31,15684.153596538668,52.4598,52.4966,52.4304,52.4304,15684.1536
2012-10-24 09:55:00,71.31,71.45,71.24,71.42,16873.98593834505,52.4304,52.5333,52.3789,52.5113,16873.9859
2012-10-24 10:00:00,71.38,71.39,71.24,71.29,23472.14710654408,52.4819,52.4892,52.3789,52.4157,23472.1471
2012-10-24 10:05:00,71.29,71.29,71.19,71.26,22174.14818820984,52.4157,52.4157,52.3422,52.3936,22174.1482
2012-10-24 10:10:00,71.26,71.4,71.26,71.3,13304.488912925906,52.3936,52.4966,52.3936,52.423,13304.4889
2012-10-24 10:15:00,71.29,71.42,71.23,71.27,17522.98539751217,52.4157,52.5113,52.3716,52.401,17522.9854
2012-10-24 10:20:00,71.28,71.33,71.2,71.21,15467.820443482964,52.4083,52.4451,52.3495,52.3569,15467.8204
2012-10-24 10:25:00,71.22,71.3,71.19,71.2,13304.488912925906,52.3642,52.423,52.3422,52.3495,13304.4889
2012-10-24 10:30:00,71.19,71.21,71.15,71.21,76149.26987560843,52.3422,52.3569,52.3127,52.3569,76149.2699
2012-10-24 10:35:00,71.22,71.25,71.19,71.24,52893.45592212006,52.3642,52.3863,52.3422,52.3789,52893.4559
2012-10-24 10:40:00,71.24,71.28,71.21,71.24,23147.64737696052,52.3789,52.4083,52.3569,52.3789,23147.6474
2012-10-24 10:45:00,71.25,71.28,71.2,71.22,18171.98485667929,52.3863,52.4083,52.3495,52.3642,18171.9849
2012-10-24 10:50:00,71.24,71.24,71.2,71.23,23147.64737696052,52.3789,52.3789,52.3495,52.3716,23147.6474
2012-10-24 10:55:00,71.2,71.26,71.2,71.26,19794.48350459708,52.3495,52.3936,52.3495,52.3936,19794.4835
2012-10-24 11:00:00,71.25,71.26,71.22,71.22,24012.979989183343,52.3863,52.3936,52.3642,52.3642,24012.98
2012-10-24 11:05:00,71.22,71.25,71.2,71.22,24121.146565711195,52.3642,52.3863,52.3495,52.3642,24121.1466
2012-10-24 11:10:00,71.24,71.24,71.19,71.21,22282.314764737694,52.3789,52.3789,52.3422,52.3569,22282.3148
2012-10-24 11:15:00,71.21,71.26,71.2,71.24,17847.485127095726,52.3569,52.3936,52.3495,52.3789,17847.4851
2012-10-24 11:20:00,71.22,71.24,71.21,71.22,27798.8101676582,52.3642,52.3789,52.3569,52.3642,27798.8102
2012-10-24 11:25:00,71.22,71.23,71.19,71.22,16549.486208761493,52.3642,52.3716,52.3422,52.3642,16549.4862
2012-10-24 11:30:00,71.2,71.23,71.14,71.14,25635.478637101136,52.3495,52.3716,52.3054,52.3054,25635.4786
2012-10-24 11:35:00,71.14,71.17,71.11,71.15,26068.14494321255,52.3054,52.3274,52.2833,52.3127,26068.1449
2012-10-24 11:40:00,71.16,71.18,71.14,71.17,8004.326663061114,52.3201,52.3348,52.3054,52.3274,8004.3267
2012-10-24 11:45:00,71.15,71.15,71.08,71.13,21092.48242293132,52.3127,52.3127,52.2613,52.298,21092.4824
2012-10-24 11:50:00,71.13,71.2,71.12,71.18,14602.48783126014,52.298,52.3495,52.2907,52.3348,14602.4878
2012-10-24 11:55:00,71.18,71.2,71.16,71.2,9951.325040562466,52.3348,52.3495,52.3201,52.3495,9951.325
2012-10-24 12:00:00,71.2,71.28,71.19,71.23,33747.9718766901,52.3495,52.4083,52.3422,52.3716,33747.9719
2012-10-24 12:05:00,71.23,71.23,71.19,71.22,36884.80259599783,52.3716,52.3716,52.3422,52.3642,36884.8026
2012-10-24 12:10:00,71.21,71.33,71.2,71.3,23039.480800432662,52.3569,52.4451,52.3495,52.423,23039.4808
2012-10-24 12:15:00,71.31,71.31,71.2,71.25,9302.32558139535,52.4304,52.4304,52.3495,52.3863,9302.3256
2012-10-24 12:20:00,71.25,71.32,71.2,71.31,11790.156841535963,52.3863,52.4377,52.3495,52.4304,11790.1568
2012-10-24 12:25:00,71.31,71.31,71.25,71.26,17414.818820984314,52.4304,52.4304,52.3863,52.3936,17414.8188
2012-10-24 12:30:00,71.26,71.28,71.21,71.24,20551.64954029205,52.3936,52.4083,52.3569,52.3789,20551.6495
2012-10-24 12:35:00,71.26,71.27,71.1,71.17,48025.959978366685,52.3936,52.401,52.276,52.3274,48025.96
2012-10-24 12:40:00,71.16,71.19,71.1,71.11,33747.9718766901,52.3201,52.3422,52.276,52.2833,33747.9719
2012-10-24 12:45:00,71.11,71.21,71.1,71.18,37966.46836127636,52.2833,52.3569,52.276,52.3348,37966.4684
2012-10-24 12:50:00,71.17,71.28,71.15,71.24,18712.81773931855,52.3274,52.4083,52.3127,52.3789,18712.8177
2012-10-24 12:55:00,71.24,71.32,71.24,71.29,11790.156841535963,52.3789,52.4377,52.3789,52.4157,11790.1568
2012-10-24 13:00:00,71.28,71.37,71.28,71.34,11141.157382368849,52.4083,52.4745,52.4083,52.4524,11141.1574
2012-10-24 13:05:00,71.33,71.34,71.33,71.34,8004.326663061114,52.4451,52.4524,52.4451,52.4524,8004.3267
2012-10-24 13:10:00,71.35,71.45,71.34,71.41,28231.47647376961,52.4598,52.5333,52.4524,52.5039,28231.4765
2012-10-24 13:15:00,71.39,71.43,71.39,71.41,19253.65062195781,52.4892,52.5186,52.4892,52.5039,19253.6506
2012-10-24 13:20:00,71.41,71.43,71.39,71.43,13628.988642509465,52.5039,52.5186,52.4892,52.5186,13628.9886
2012-10-24 13:25:00,71.43,71.45,71.41,71.43,14169.821525148727,52.5186,52.5333,52.5039,52.5186,14169.8215
2012-10-24 13:30:00,71.4,71.42,71.35,71.36,12871.822606814494,52.4966,52.5113,52.4598,52.4671,12871.8226
2012-10-24 13:35:00,71.37,71.37,71.36,71.37,12114.656571119524,52.4745,52.4745,52.4671,52.4745,12114.6566
2012-10-24 13:40:00,71.37,71.42,71.36,71.4,15467.820443482964,52.4745,52.5113,52.4671,52.4966,15467.8204
2012-10-24 13:45:00,71.38,71.52,71.38,71.51,8436.992969172525,52.4819,52.5848,52.4819,52.5774,8436.993
2012-10-24 13:50:00,71.5,71.51,71.45,71.45,16873.98593834505,52.5701,52.5774,52.5333,52.5333,16873.9859
2012-10-24 13:55:00,71.45,71.47,71.45,71.45,11573.82368848026,52.5333,52.548,52.5333,52.5333,11573.8237
2012-10-24 14:00:00,71.44,71.46,71.41,71.44,8112.493239588966,52.526,52.5407,52.5039,52.526,8112.4932
2012-10-24 14:05:00,71.44,71.45,71.4,71.4,8112.493239588966,52.526,52.5333,52.4966,52.4966,8112.4932
2012-10-24 14:10:00,71.42,71.48,71.4,71.45,13628.988642509465,52.5113,52.5554,52.4966,52.5333,13628.9886
2012-10-24 14:15:00,71.47,71.47,71.22,71.39,17522.98539751217,52.548,52.548,52.3642,52.4892,17522.9854
2012-10-24 14:20:00,71.4,71.45,71.35,71.37,12979.989183342346,52.4966,52.5333,52.4598,52.4745,12979.9892
2012-10-24 14:25:00,71.38,71.53,71.38,71.45,10924.824229313142,52.4819,52.5921,52.4819,52.5333,10924.8242
2012-10-24 14:30:00,71.46,71.47,71.27,71.27,39480.80043266631,52.5407,52.548,52.401,52.401,39480.8004
2012-10-24 14:35:00,71.26,71.33,71.21,71.22,12330.98972417523,52.3936,52.4451,52.3569,52.3642,12330.9897
2012-10-24 14:40:00,71.2,71.25,71.14,71.24,22174.14818820984,52.3495,52.3863,52.3054,52.3789,22174.1482
2012-10-24 14:45:00,71.24,71.3,71.16,71.3,23472.14710654408,52.3789,52.423,52.3201,52.423,23472.1471
2012-10-24 14:50:00,71.28,71.38,71.28,71.32,15792.320173066522,52.4083,52.4819,52.4083,52.4377,15792.3202
2012-10-24 14:55:00,71.32,71.41,71.3,71.36,17955.65170362358,52.4377,52.5039,52.423,52.4671,17955.6517
2012-10-24 15:00:00,71.36,71.38,71.19,71.2,17198.48566792861,52.4671,52.4819,52.3422,52.3495,17198.4857
2012-10-24 15:05:00,71.2,71.21,71.14,71.2,14602.48783126014,52.3495,52.3569,52.3054,52.3495,14602.4878
2012-10-24 15:10:00,71.2,71.2,71.1,71.12,17847.485127095726,52.3495,52.3495,52.276,52.2907,17847.4851
2012-10-24 15:15:00,71.12,71.13,71.05,71.1,17739.318550567874,52.2907,52.298,52.2392,52.276,17739.3186
2012-10-24 15:20:00,71.12,71.14,71.0,71.05,23472.14710654408,52.2907,52.3054,52.2025,52.2392,23472.1471
2012-10-24 15:25:00,71.06,71.12,71.02,71.07,25851.81179015684,52.2466,52.2907,52.2172,52.2539,25851.8118
2012-10-24 15:30:00,71.08,71.09,71.02,71.04,79286.10059491616,52.2613,52.2686,52.2172,52.2319,79286.1006
2012-10-24 15:35:00,71.04,71.06,70.98,71.01,66846.94429421308,52.2319,52.2466,52.1878,52.2098,66846.9443
2012-10-24 15:40:00,71.01,71.08,70.98,71.07,36992.969172525685,52.2098,52.2613,52.1878,52.2539,36992.9692
2012-10-24 15:45:00,71.06,71.18,71.03,71.12,34613.30448891292,52.2466,52.3348,52.2245,52.2907,34613.3045
2012-10-24 15:50:00,71.15,71.21,71.08,71.19,51379.12385073013,52.3127,52.3569,52.2613,52.3422,51379.1239
2012-10-24 15:55:00,71.2,71.33,71.18,71.28,122660.89778258518,52.3495,52.4451,52.3348,52.4083,122660.8978
2012-10-25 09:30:00,72.24,72.28,71.82,72.12,39913.46673877772,53.1142,53.1436,52.8054,53.0259,39913.4667
2012-10-25 09:35:00,72.1,72.19,72.02,72.05,16116.81990265008,53.0112,53.0774,52.9524,52.9745,16116.8199
2012-10-25 09:40:00,72.03,72.11,71.99,72.05,14386.154678204435,52.9598,53.0186,52.9304,52.9745,14386.1547
2012-10-25 09:45:00,72.03,72.04,71.88,71.93,15359.65386695511,52.9598,52.9671,52.8495,52.8862,15359.6539
2012-10-25 09:50:00,71.91,71.99,71.85,71.85,11898.323418063816,52.8715,52.9304,52.8274,52.8274,11898.3234
2012-10-25 09:55:00,71.89,71.96,71.88,71.94,19253.65062195781,52.8568,52.9083,52.8495,52.8936,19253.6506
2012-10-25 10:00:00,71.92,71.92,71.75,71.84,11898.323418063816,52.8789,52.8789,52.7539,52.8201,11898.3234
2012-10-25 10:05:00,71.86,71.95,71.86,71.87,20876.14926987561,52.8348,52.9009,52.8348,52.8421,20876.1493
2012-10-25 10:10:00,71.88,71.99,71.88,71.96,23796.646836127635,52.8495,52.9304,52.8495,52.9083,23796.6468
2012-10-25 10:15:00,71.95,72.06,71.94,72.06,19794.48350459708,52.9009,52.9818,52.8936,52.9818,19794.4835
2012-10-25 10:20:00,72.06,72.08,72.01,72.06,11573.82368848026,52.9818,52.9965,52.9451,52.9818,11573.8237
2012-10-25 10:25:00,72.05,72.05,71.91,71.94,14386.154678204435,52.9745,52.9745,52.8715,52.8936,14386.1547
2012-10-25 10:30:00,71.95,71.97,71.88,71.92,14386.154678204435,52.9009,52.9156,52.8495,52.8789,14386.1547
2012-10-25 10:35:00,71.91,71.97,71.87,71.87,8112.493239588966,52.8715,52.9156,52.8421,52.8421,8112.4932
2012-10-25 10:40:00,71.87,71.94,71.84,71.94,4542.9962141698215,52.8421,52.8936,52.8201,52.8936,4542.9962
2012-10-25 10:45:00,71.92,71.92,71.73,71.73,12222.823147647376,52.8789,52.8789,52.7392,52.7392,12222.8231
2012-10-25 10:50:00,71.76,71.76,71.66,71.69,16333.153055705789,52.7612,52.7612,52.6877,52.7098,16333.1531
2012-10-25 10:55:00,71.69,71.75,71.69,71.72,8328.826392644673,52.7098,52.7539,52.7098,52.7318,8328.8264
2012-10-25 11:00:00,71.73,71.88,71.72,71.87,9302.32558139535,52.7392,52.8495,52.7318,52.8421,9302.3256
2012-10-25 11:05:00,71.87,71.87,71.8,71.86,9843.158464034614,52.8421,52.8421,52.7907,52.8348,9843.1585
2012-10-25 11:10:00,71.86,71.89,71.82,71.83,5408.328826392644,52.8348,52.8568,52.8054,52.8127,5408.3288
2012-10-25 11:15:00,71.82,71.83,71.69,71.75,6814.494321254732,52.8054,52.8127,52.7098,52.7539,6814.4943
2012-10-25 11:20:00,71.77,71.77,71.57,71.57,5732.828555976204,52.7686,52.7686,52.6215,52.6215,5732.8286
2012-10-25 11:25:00,71.53,71.56,71.42,71.44,9626.825310978908,52.5921,52.6142,52.5113,52.526,9626.8253
2012-10-25 11:30:00,71.45,71.53,71.45,71.52,6273.661438615468,52.5333,52.5921,52.5333,52.5848,6273.6614
2012-10-25 11:35:00,71.51,71.51,71.28,71.29,9951.325040562466,52.5774,52.5774,52.4083,52.4157,9951.325
2012-10-25 11:40:00,71.29,71.38,71.29,71.38,7355.327203893997,52.4157,52.4819,52.4157,52.4819,7355.3272
2012-10-25 11:45:00,71.37,71.38,71.27,71.3,3136.830719307734,52.4745,52.4819,52.401,52.423,3136.8307
2012-10-25 11:50:00,71.27,71.34,71.2,71.29,10924.824229313142,52.401,52.4524,52.3495,52.4157,10924.8242
2012-10-25 11:55:00,71.32,71.42,71.32,71.39,6598.161168199026,52.4377,52.5113,52.4377,52.4892,6598.1612
2012-10-25 12:00:00,71.38,71.44,71.36,71.39,4867.49594375338,52.4819,52.526,52.4671,52.4892,4867.4959
2012-10-25 12:05:00,71.35,71.42,71.3,71.42,5300.162249864791,52.4598,52.5113,52.423,52.5113,5300.1622
2012-10-25 12:10:00,71.37,71.4,71.34,71.4,2595.997836668469,52.4745,52.4966,52.4524,52.4966,2595.9978
2012-10-25 12:15:00,71.41,71.41,71.33,71.34,1622.4986479177933,52.5039,52.5039,52.4451,52.4524,1622.4986
2012-10-25 12:20:00,71.36,71.41,71.36,71.38,5083.829096809086,52.4671,52.5039,52.4671,52.4819,5083.8291
2012-10-25 12:25:00,71.4,71.47,71.4,71.45,2704.164413196322,52.4966,52.548,52.4966,52.5333,2704.1644
2012-10-25 12:30:00,71.45,71.48,71.39,71.42,5732.828555976204,52.5333,52.5554,52.4892,52.5113,5732.8286
2012-10-25 12:35:00,71.45,71.49,71.41,71.46,2271.4981070849108,52.5333,52.5627,52.5039,52.5407,2271.4981
2012-10-25 12:40:00,71.5,71.5,71.43,71.44,2595.997836668469,52.5701,52.5701,52.5186,52.526,2595.9978
2012-10-25 12:45:00,71.42,71.53,71.41,71.51,5083.829096809086,52.5113,52.5921,52.5039,52.5774,5083.8291
2012-10-25 12:50:00,71.52,71.52,71.45,71.47,3569.4970254191453,52.5848,52.5848,52.5333,52.548,3569.497
2012-10-25 12:55:00,71.47,71.68,71.46,71.68,11573.82368848026,52.548,52.7024,52.5407,52.7024,11573.8237
2012-10-25 13:00:00,71.69,71.7,71.66,71.68,6057.328285559762,52.7098,52.7171,52.6877,52.7024,6057.3283
2012-10-25 13:05:00,71.69,71.69,71.6,71.6,7030.8274743104375,52.7098,52.7098,52.6436,52.6436,7030.8275
2012-10-25 13:10:00,71.59,71.59,71.52,71.53,5624.66197944835,52.6363,52.6363,52.5848,52.5921,5624.662
2012-10-25 13:15:00,71.55,71.57,71.44,71.44,10816.657652785289,52.6068,52.6215,52.526,52.526,10816.6577
2012-10-25 13:20:00,71.42,71.55,71.42,71.51,5732.828555976204,52.5113,52.6068,52.5113,52.5774,5732.8286
2012-10-25 13:25:00,71.52,71.57,71.47,71.55,6598.161168199026,52.5848,52.6215,52.548,52.6068,6598.1612
2012-10-25 13:30:00,71.53,71.53,71.38,71.38,8004.326663061114,52.5921,52.5921,52.4819,52.4819,8004.3267
2012-10-25 13:35:00,71.37,71.47,71.36,71.45,4867.49594375338,52.4745,52.548,52.4671,52.5333,4867.4959
2012-10-25 13:40:00,71.45,71.5,71.45,71.49,6057.328285559762,52.5333,52.5701,52.5333,52.5627,6057.3283
2012-10-25 13:45:00,71.5,71.55,71.5,71.55,1406.1654948620876,52.5701,52.6068,52.5701,52.6068,1406.1655
2012-10-25 13:50:00,71.54,71.54,71.49,71.5,3353.16387236344,52.5995,52.5995,52.5627,52.5701,3353.1639
2012-10-25 13:55:00,71.5,71.59,71.5,71.59,4759.329367225527,52.5701,52.6363,52.5701,52.6363,4759.3294
2012-10-25 14:00:00,71.6,71.61,71.51,71.57,7571.660356949702,52.6436,52.651,52.5774,52.6215,7571.6604
2012-10-25 14:05:00,71.58,71.59,71.57,71.57,2812.330989724175,52.6289,52.6363,52.6215,52.6215,2812.331
2012-10-25 14:10:00,71.55,71.58,71.55,71.58,3785.830178474851,52.6068,52.6289,52.6068,52.6289,3785.8302
2012-10-25 14:15:00,71.58,71.58,71.45,71.5,12114.656571119524,52.6289,52.6289,52.5333,52.5701,12114.6566
2012-10-25 14:20:00,71.49,71.54,71.45,71.54,3677.6636019469984,52.5627,52.5995,52.5333,52.5995,3677.6636
2012-10-25 14:25:00,71.57,71.58,71.51,71.54,7463.49378042185,52.6215,52.6289,52.5774,52.5995,7463.4938
2012-10-25 14:30:00,71.55,71.67,71.55,71.66,4326.663061114115,52.6068,52.6951,52.6068,52.6877,4326.6631
2012-10-25 14:35:00,71.67,71.7,71.66,71.68,4867.49594375338,52.6951,52.7171,52.6877,52.7024,4867.4959
2012-10-25 14:40:00,71.69,71.82,71.69,71.82,10059.491617090318,52.7098,52.8054,52.7098,52.8054,10059.4916
2012-10-25 14:45:00,71.8,71.8,71.7,71.72,6598.161168199026,52.7907,52.7907,52.7171,52.7318,6598.1612
2012-10-25 14:50:00,71.7,71.7,71.61,71.63,10275.824770146024,52.7171,52.7171,52.651,52.6657,10275.8248
2012-10-25 14:55:00,71.67,71.69,71.64,71.64,6922.660897782585,52.6951,52.7098,52.673,52.673,6922.6609
2012-10-25 15:00:00,71.64,71.67,71.63,71.65,8545.159545700379,52.673,52.6951,52.6657,52.6804,8545.1595
2012-10-25 15:05:00,71.65,71.66,71.56,71.63,26284.478096268253,52.6804,52.6877,52.6142,52.6657,26284.4781
2012-10-25 15:10:00,71.64,71.7,71.64,71.68,12114.656571119524,52.673,52.7171,52.673,52.7024,12114.6566
2012-10-25 15:15:00,71.69,71.74,71.68,71.7,9194.159004867495,52.7098,52.7465,52.7024,52.7171,9194.159
2012-10-25 15:20:00,71.69,71.74,71.66,71.69,27257.97728501893,52.7098,52.7465,52.6877,52.7098,27257.9773
2012-10-25 15:25:00,71.69,71.8,71.69,71.79,10924.824229313142,52.7098,52.7907,52.7098,52.7833,10924.8242
2012-10-25 15:30:00,71.78,71.79,71.7,71.75,16549.486208761493,52.7759,52.7833,52.7171,52.7539,16549.4862
2012-10-25 15:35:00,71.75,71.75,71.68,71.73,15575.987020010816,52.7539,52.7539,52.7024,52.7392,15575.987
2012-10-25 15:40:00,71.73,71.78,71.7,71.74,16333.153055705789,52.7392,52.7759,52.7171,52.7465,16333.1531
2012-10-25 15:45:00,71.75,71.79,71.7,71.71,17090.319091400757,52.7539,52.7833,52.7171,52.7245,17090.3191
2012-10-25 15:50:00,71.72,71.82,71.7,71.8,37209.3023255814,52.7318,52.8054,52.7171,52.7907,37209.3023
2012-10-25 15:55:00,71.79,71.86,71.76,71.85,50946.45754461871,52.7833,52.8348,52.7612,52.8274,50946.4575
2012-10-26 09:30:00,71.56,71.82,71.56,71.64,19902.65008112493,52.6142,52.8054,52.6142,52.673,19902.6501
2012-10-26 09:35:00,71.61,71.69,71.55,71.69,12547.322877230936,52.651,52.7098,52.6068,52.7098,12547.3229
2012-10-26 09:40:00,71.68,71.79,71.62,71.62,6814.494321254732,52.7024,52.7833,52.6583,52.6583,6814.4943
2012-10-26 09:45:00,71.56,71.82,71.55,71.79,9951.325040562466,52.6142,52.8054,52.6068,52.7833,9951.325
2012-10-26 09:50:00,71.81,71.84,71.74,71.74,6057.328285559762,52.798,52.8201,52.7465,52.7465,6057.3283
2012-10-26 09:55:00,71.71,71.71,71.49,71.49,7679.826933477555,52.7245,52.7245,52.5627,52.5627,7679.8269
2012-10-26 10:00:00,71.48,71.53,71.38,71.53,10600.324499729582,52.5554,52.5921,52.4819,52.5921,10600.3245
2012-10-26 10:05:00,71.55,71.62,71.48,71.56,6273.661438615468,52.6068,52.6583,52.5554,52.6142,6273.6614
2012-10-26 10:10:00,71.47,71.6,71.37,71.59,6381.828015143321,52.548,52.6436,52.4745,52.6363,6381.828
2012-10-26 10:15:00,71.59,71.62,71.5,71.52,6057.328285559762,52.6363,52.6583,52.5701,52.5848,6057.3283
2012-10-26 10:20:00,71.5,71.52,71.4,71.4,3461.3304488912927,52.5701,52.5848,52.4966,52.4966,3461.3304
2012-10-26 10:25:00,71.36,71.38,71.22,71.26,14061.654948620877,52.4671,52.4819,52.3642,52.3936,14061.6549
2012-10-26 10:30:00,71.28,71.37,71.28,71.36,7571.660356949702,52.4083,52.4745,52.4083,52.4671,7571.6604
2012-10-26 10:35:00,71.36,71.43,71.36,71.41,4002.163331530557,52.4671,52.5186,52.4671,52.5039,4002.1633
2012-10-26 10:40:00,71.44,71.44,71.34,71.38,4434.8296376419685,52.526,52.526,52.4524,52.4819,4434.8296
2012-10-26 10:45:00,71.4,71.42,71.3,71.33,9843.158464034614,52.4966,52.5113,52.423,52.4451,9843.1585
2012-10-26 10:50:00,71.35,71.39,71.22,71.33,10924.824229313142,52.4598,52.4892,52.3642,52.4451,10924.8242
2012-10-26 10:55:00,71.33,71.44,71.33,71.39,5191.995673336939,52.4451,52.526,52.4451,52.4892,5191.9957
2012-10-26 11:00:00,71.37,71.39,71.33,71.37,3461.3304488912927,52.4745,52.4892,52.4451,52.4745,3461.3304
2012-10-26 11:05:00,71.38,71.43,71.34,71.34,2920.497566252028,52.4819,52.5186,52.4524,52.4524,2920.4976
2012-10-26 11:10:00,71.33,71.42,71.33,71.38,4326.663061114115,52.4451,52.5113,52.4451,52.4819,4326.6631
2012-10-26 11:15:00,71.36,71.48,71.36,71.46,4110.32990805841,52.4671,52.5554,52.4671,52.5407,4110.3299
2012-10-26 11:20:00,71.45,71.5,71.4,71.45,9951.325040562466,52.5333,52.5701,52.4966,52.5333,9951.325
2012-10-26 11:25:00,71.45,71.64,71.45,71.63,9302.32558139535,52.5333,52.673,52.5333,52.6657,9302.3256
2012-10-26 11:30:00,71.62,71.67,71.57,71.59,5732.828555976204,52.6583,52.6951,52.6215,52.6363,5732.8286
2012-10-26 11:35:00,71.62,71.76,71.62,71.76,3461.3304488912927,52.6583,52.7612,52.6583,52.7612,3461.3304
2012-10-26 11:40:00,71.75,71.8,71.65,71.69,6273.661438615468,52.7539,52.7907,52.6804,52.7098,6273.6614
2012-10-26 11:45:00,71.69,71.69,71.59,71.59,3677.6636019469984,52.7098,52.7098,52.6363,52.6363,3677.6636
2012-10-26 11:50:00,71.58,71.61,71.52,71.52,8436.992969172525,52.6289,52.651,52.5848,52.5848,8436.993
2012-10-26 11:55:00,71.5,71.57,71.49,71.55,4542.9962141698215,52.5701,52.6215,52.5627,52.6068,4542.9962
2012-10-26 12:00:00,71.54,71.54,71.4,71.42,6381.828015143321,52.5995,52.5995,52.4966,52.5113,6381.828
2012-10-26 12:05:00,71.4,71.42,71.33,71.41,4110.32990805841,52.4966,52.5113,52.4451,52.5039,4110.3299
2012-10-26 12:10:00,71.4,71.49,71.4,71.48,7463.49378042185,52.4966,52.5627,52.4966,52.5554,7463.4938
2012-10-26 12:15:00,71.48,71.48,71.45,71.47,3136.830719307734,52.5554,52.5554,52.5333,52.548,3136.8307
2012-10-26 12:20:00,71.48,71.52,71.45,71.47,4759.329367225527,52.5554,52.5848,52.5333,52.548,4759.3294
2012-10-26 12:25:00,71.45,71.53,71.44,71.53,5191.995673336939,52.5333,52.5921,52.526,52.5921,5191.9957
2012-10-26 12:30:00,71.55,71.55,71.36,71.37,5191.995673336939,52.6068,52.6068,52.4671,52.4745,5191.9957
2012-10-26 12:35:00,71.39,71.45,71.37,71.43,5732.828555976204,52.4892,52.5333,52.4745,52.5186,5732.8286
2012-10-26 12:40:00,71.44,71.53,71.42,71.43,3785.830178474851,52.526,52.5921,52.5113,52.5186,3785.8302
2012-10-26 12:45:00,71.46,71.48,71.39,71.44,2920.497566252028,52.5407,52.5554,52.4892,52.526,2920.4976
2012-10-26 12:50:00,71.45,71.46,71.39,71.39,3136.830719307734,52.5333,52.5407,52.4892,52.4892,3136.8307
2012-10-26 12:55:00,71.42,71.54,71.41,71.53,5840.995132504056,52.5113,52.5995,52.5039,52.5921,5840.9951
2012-10-26 13:00:00,71.53,71.56,71.5,71.53,7679.826933477555,52.5921,52.6142,52.5701,52.5921,7679.8269
2012-10-26 13:05:00,71.54,71.57,71.5,71.5,5949.161709031909,52.5995,52.6215,52.5701,52.5701,5949.1617
2012-10-26 13:10:00,71.49,71.54,71.47,71.48,5840.995132504056,52.5627,52.5995,52.548,52.5554,5840.9951
2012-10-26 13:15:00,71.46,71.46,71.39,71.44,4110.32990805841,52.5407,52.5407,52.4892,52.526,4110.3299
2012-10-26 13:20:00,71.44,71.44,71.33,71.33,2271.4981070849108,52.526,52.526,52.4451,52.4451,2271.4981
2012-10-26 13:25:00,71.33,71.49,71.33,71.49,6814.494321254732,52.4451,52.5627,52.4451,52.5627,6814.4943
2012-10-26 13:30:00,71.48,71.68,71.44,71.64,5516.495402920497,52.5554,52.7024,52.526,52.673,5516.4954
2012-10-26 13:35:00,71.62,71.71,71.62,71.67,7138.994050838291,52.6583,52.7245,52.6583,52.6951,7138.9941
2012-10-26 13:40:00,71.68,71.75,71.65,71.75,14494.321254732287,52.7024,52.7539,52.6804,52.7539,14494.3213
2012-10-26 13:45:00,71.73,71.75,71.66,71.67,6922.660897782585,52.7392,52.7539,52.6877,52.6951,6922.6609
2012-10-26 13:50:00,71.69,71.69,71.62,71.69,8328.826392644673,52.7098,52.7098,52.6583,52.7098,8328.8264
2012-10-26 13:55:00,71.67,71.69,71.6,71.61,3461.3304488912927,52.6951,52.7098,52.6436,52.651,3461.3304
2012-10-26 14:00:00,71.63,71.63,71.57,71.57,3353.16387236344,52.6657,52.6657,52.6215,52.6215,3353.1639
2012-10-26 14:05:00,71.58,71.59,71.54,71.56,4867.49594375338,52.6289,52.6363,52.5995,52.6142,4867.4959
2012-10-26 14:10:00,71.55,71.6,71.52,71.58,14818.820984315846,52.6068,52.6436,52.5848,52.6289,14818.821
2012-10-26 14:15:00,71.56,71.61,71.54,71.57,5300.162249864791,52.6142,52.651,52.5995,52.6215,5300.1622
2012-10-26 14:20:00,71.61,71.62,71.56,71.59,6165.494862087615,52.651,52.6583,52.6142,52.6363,6165.4949
2012-10-26 14:25:00,71.6,71.74,71.6,71.71,6706.327744726879,52.6436,52.7465,52.6436,52.7245,6706.3277
2012-10-26 14:30:00,71.71,71.89,71.71,71.86,11032.990805840996,52.7245,52.8568,52.7245,52.8348,11032.9908
2012-10-26 14:35:00,71.86,71.88,71.78,71.81,5732.828555976204,52.8348,52.8495,52.7759,52.798,5732.8286
2012-10-26 14:40:00,71.81,71.83,71.73,71.82,10059.491617090318,52.798,52.8127,52.7392,52.8054,10059.4916
2012-10-26 14:45:00,71.82,71.82,71.77,71.77,7138.994050838291,52.8054,52.8054,52.7686,52.7686,7138.9941
2012-10-26 14:50:00,71.76,71.87,71.74,71.85,9843.158464034614,52.7612,52.8421,52.7465,52.8274,9843.1585
2012-10-26 14:55:00,71.85,71.89,71.82,71.86,7355.327203893997,52.8274,52.8568,52.8054,52.8348,7355.3272
2012-10-26 15:00:00,71.86,71.93,71.85,71.93,11465.657111952409,52.8348,52.8862,52.8274,52.8862,11465.6571
2012-10-26 15:05:00,71.9,71.96,71.88,71.95,20010.816657652784,52.8642,52.9083,52.8495,52.9009,20010.8167
2012-10-26 15:10:00,71.96,72.06,71.94,72.04,19794.48350459708,52.9083,52.9818,52.8936,52.9671,19794.4835
2012-10-26 15:15:00,72.04,72.05,71.97,72.01,13737.155219037317,52.9671,52.9745,52.9156,52.9451,13737.1552
2012-10-26 15:20:00,72.01,72.06,71.98,72.06,16549.486208761493,52.9451,52.9818,52.923,52.9818,16549.4862
2012-10-26 15:25:00,72.06,72.15,72.06,72.15,23580.31368307193,52.9818,53.048,52.9818,53.048,23580.3137
2012-10-26 15:30:00,72.16,72.19,72.09,72.11,30286.641427798808,53.0553,53.0774,53.0039,53.0186,30286.6414
2012-10-26 15:35:00,72.11,72.14,72.06,72.06,27582.47701460249,53.0186,53.0406,52.9818,52.9818,27582.477
2012-10-26 15:40:00,72.06,72.13,72.06,72.08,35803.136830719304,52.9818,53.0333,52.9818,52.9965,35803.1368
2012-10-26 15:45:00,72.06,72.11,72.0,72.03,43915.630070308274,52.9818,53.0186,52.9377,52.9598,43915.6301
2012-10-26 15:50:00,72.03,72.08,71.98,72.07,54624.12114656571,52.9598,52.9965,52.923,52.9892,54624.1211
2012-10-26 15:55:00,72.06,72.11,71.97,72.03,83720.93023255814,52.9818,53.0186,52.9156,52.9598,83720.9302
2012-10-31 09:30:00,72.46,72.68,71.98,72.35,39372.633856138455,53.2759,53.4377,52.923,53.195,39372.6339
2012-10-31 09:35:00,72.35,72.35,71.99,72.25,36127.63656030287,53.195,53.195,52.9304,53.1215,36127.6366
2012-10-31 09:40:00,72.28,72.34,72.09,72.11,30502.97458085452,53.1436,53.1877,53.0039,53.0186,30502.9746
2012-10-31 09:45:00,72.16,72.16,71.95,72.02,29529.47539210384,53.0553,53.0553,52.9009,52.9524,29529.4754
2012-10-31 09:50:00,72.0,72.43,71.99,72.3,23580.31368307193,52.9377,53.2539,52.9304,53.1583,23580.3137
2012-10-31 09:55:00,72.29,72.31,72.08,72.09,26933.47755543537,53.1509,53.1656,52.9965,53.0039,26933.4776
2012-10-31 10:00:00,72.09,72.12,72.01,72.04,17198.48566792861,53.0039,53.0259,52.9451,52.9671,17198.4857
2012-10-31 10:05:00,72.02,72.04,71.8,71.84,16549.486208761493,52.9524,52.9671,52.7907,52.8201,16549.4862
2012-10-31 10:10:00,71.86,71.96,71.75,71.8,14710.654407787992,52.8348,52.9083,52.7539,52.7907,14710.6544
2012-10-31 10:15:00,71.79,72.17,71.79,72.05,19145.484045429963,52.7833,53.0627,52.7833,52.9745,19145.484
2012-10-31 10:20:00,72.03,72.22,72.02,72.16,10383.991346673878,52.9598,53.0995,52.9524,53.0553,10383.9913
2012-10-31 10:25:00,72.17,72.18,72.06,72.09,15900.486749594374,53.0627,53.07,52.9818,53.0039,15900.4867
2012-10-31 10:30:00,72.08,72.11,72.03,72.06,6489.994591671173,52.9965,53.0186,52.9598,52.9818,6489.9946
2012-10-31 10:35:00,72.07,72.17,72.06,72.1,13953.488372093025,52.9892,53.0627,52.9818,53.0112,13953.4884
2012-10-31 10:40:00,72.09,72.1,71.9,71.9,9843.158464034614,53.0039,53.0112,52.8642,52.8642,9843.1585
2012-10-31 10:45:00,71.88,72.06,71.82,72.06,7463.49378042185,52.8495,52.9818,52.8054,52.9818,7463.4938
2012-10-31 10:50:00,72.04,72.04,71.9,71.96,11573.82368848026,52.9671,52.9671,52.8642,52.9083,11573.8237
2012-10-31 10:55:00,71.98,71.98,71.86,71.94,15900.486749594374,52.923,52.923,52.8348,52.8936,15900.4867
2012-10-31 11:00:00,71.94,71.94,71.69,71.74,16224.986479177933,52.8936,52.8936,52.7098,52.7465,16224.9865
2012-10-31 11:05:00,71.75,71.79,71.69,71.73,17090.319091400757,52.7539,52.7833,52.7098,52.7392,17090.3191
2012-10-31 11:10:00,71.71,71.76,71.71,71.72,7030.8274743104375,52.7245,52.7612,52.7245,52.7318,7030.8275
2012-10-31 11:15:00,71.72,71.8,71.72,71.8,10816.657652785289,52.7318,52.7907,52.7318,52.7907,10816.6577
2012-10-31 11:20:00,71.78,71.82,71.77,71.82,8869.659275283937,52.7759,52.8054,52.7686,52.8054,8869.6593
2012-10-31 11:25:00,71.82,71.82,71.69,71.69,9626.825310978908,52.8054,52.8054,52.7098,52.7098,9626.8253
2012-10-31 11:30:00,71.7,71.82,71.69,71.69,28231.47647376961,52.7171,52.8054,52.7098,52.7098,28231.4765
2012-10-31 11:35:00,71.69,71.71,71.63,71.63,11681.990265008111,52.7098,52.7245,52.6657,52.6657,11681.9903
2012-10-31 11:40:00,71.63,71.69,71.62,71.65,9518.658734451054,52.6657,52.7098,52.6583,52.6804,9518.6587
2012-10-31 11:45:00,71.68,71.69,71.57,71.59,27906.97674418605,52.7024,52.7098,52.6215,52.6363,27906.9767
2012-10-31 11:50:00,71.59,71.64,71.58,71.62,5516.495402920497,52.6363,52.673,52.6289,52.6583,5516.4954
2012-10-31 11:55:00,71.64,71.64,71.55,71.56,9085.992428339645,52.673,52.673,52.6068,52.6142,9085.9924
2012-10-31 12:00:00,71.52,71.58,71.47,71.55,8328.826392644673,52.5848,52.6289,52.548,52.6068,8328.8264
2012-10-31 12:05:00,71.56,71.58,71.54,71.58,10708.491076257436,52.6142,52.6289,52.5995,52.6289,10708.4911
2012-10-31 12:10:00,71.57,71.65,71.57,71.65,7571.660356949702,52.6215,52.6804,52.6215,52.6804,7571.6604
2012-10-31 12:15:00,71.67,71.88,71.64,71.7,32017.306652244457,52.6951,52.8495,52.673,52.7171,32017.3067
2012-10-31 12:20:00,71.7,71.7,71.58,71.58,31260.140616549485,52.7171,52.7171,52.6289,52.6289,31260.1406
2012-10-31 12:25:00,71.59,71.69,71.59,71.6,19469.98377501352,52.6363,52.7098,52.6363,52.6436,19469.9838
2012-10-31 12:30:00,71.58,71.66,71.56,71.6,11790.156841535963,52.6289,52.6877,52.6142,52.6436,11790.1568
2012-10-31 12:35:00,71.6,71.65,71.48,71.48,34505.13791238507,52.6436,52.6804,52.5554,52.5554,34505.1379
2012-10-31 12:40:00,71.48,71.52,71.29,71.41,25959.97836668469,52.5554,52.5848,52.4157,52.5039,25959.9784
2012-10-31 12:45:00,71.39,71.47,71.37,71.38,14710.654407787992,52.4892,52.548,52.4745,52.4819,14710.6544
2012-10-31 12:50:00,71.42,71.44,71.33,71.37,7463.49378042185,52.5113,52.526,52.4451,52.4745,7463.4938
2012-10-31 12:55:00,71.4,71.47,71.35,71.38,15035.154137371552,52.4966,52.548,52.4598,52.4819,15035.1541
2012-10-31 13:00:00,71.42,71.45,71.37,71.45,18712.81773931855,52.5113,52.5333,52.4745,52.5333,18712.8177
2012-10-31 13:05:00,71.47,71.58,71.44,71.54,12871.822606814494,52.548,52.6289,52.526,52.5995,12871.8226
2012-10-31 13:10:00,71.54,71.57,71.5,71.57,4867.49594375338,52.5995,52.6215,52.5701,52.6215,4867.4959
2012-10-31 13:15:00,71.57,71.64,71.57,71.63,1514.3320713899404,52.6215,52.673,52.6215,52.6657,1514.3321
2012-10-31 13:20:00,71.61,71.63,71.57,71.6,9194.159004867495,52.651,52.6657,52.6215,52.6436,9194.159
2012-10-31 13:25:00,71.59,71.69,71.58,71.63,14277.98810167658,52.6363,52.7098,52.6289,52.6657,14277.9881
2012-10-31 13:30:00,71.66,71.7,71.62,71.64,11573.82368848026,52.6877,52.7171,52.6583,52.673,11573.8237
2012-10-31 13:35:00,71.63,71.63,71.6,71.62,1946.998377501352,52.6657,52.6657,52.6436,52.6583,1946.9984
2012-10-31 13:40:00,71.6,71.62,71.57,71.57,8545.159545700379,52.6436,52.6583,52.6215,52.6215,8545.1595
2012-10-31 13:45:00,71.58,71.68,71.58,71.66,15792.320173066522,52.6289,52.7024,52.6289,52.6877,15792.3202
2012-10-31 13:50:00,71.63,71.69,71.62,71.65,16116.81990265008,52.6657,52.7098,52.6583,52.6804,16116.8199
2012-10-31 13:55:00,71.64,71.69,71.64,71.65,12979.989183342346,52.673,52.7098,52.673,52.6804,12979.9892
2012-10-31 14:00:00,71.66,71.66,71.62,71.65,6814.494321254732,52.6877,52.6877,52.6583,52.6804,6814.4943
2012-10-31 14:05:00,71.63,71.69,71.63,71.64,9518.658734451054,52.6657,52.7098,52.6657,52.673,9518.6587
2012-10-31 14:10:00,71.66,71.69,71.57,71.65,8112.493239588966,52.6877,52.7098,52.6215,52.6804,8112.4932
2012-10-31 14:15:00,71.66,71.71,71.65,71.69,7247.160627366144,52.6877,52.7245,52.6804,52.7098,7247.1606
2012-10-31 14:20:00,71.69,71.71,71.65,71.65,9410.4921579232,52.7098,52.7245,52.6804,52.6804,9410.4922
2012-10-31 14:25:00,71.65,71.68,71.63,71.65,18388.31800973499,52.6804,52.7024,52.6657,52.6804,18388.318
2012-10-31 14:30:00,71.65,71.67,71.62,71.64,7030.8274743104375,52.6804,52.6951,52.6583,52.673,7030.8275
2012-10-31 14:35:00,71.64,71.64,71.59,71.62,4542.9962141698215,52.673,52.673,52.6363,52.6583,4542.9962
2012-10-31 14:40:00,71.64,71.66,71.59,71.64,15575.987020010816,52.673,52.6877,52.6363,52.673,15575.987
2012-10-31 14:45:00,71.65,71.66,71.62,71.65,14169.821525148727,52.6804,52.6877,52.6583,52.6804,14169.8215
2012-10-31 14:50:00,71.64,71.66,71.59,71.61,11898.323418063816,52.673,52.6877,52.6363,52.651,11898.3234
2012-10-31 14:55:00,71.6,71.61,71.57,71.6,9518.658734451054,52.6436,52.651,52.6215,52.6436,9518.6587
2012-10-31 15:00:00,71.59,71.62,71.56,71.6,12655.489453758788,52.6363,52.6583,52.6142,52.6436,12655.4895
2012-10-31 15:05:00,71.63,71.69,71.6,71.69,8977.82585181179,52.6657,52.7098,52.6436,52.7098,8977.8259
2012-10-31 15:10:00,71.69,71.7,71.63,71.69,13737.155219037317,52.7098,52.7171,52.6657,52.7098,13737.1552
2012-10-31 15:15:00,71.69,71.74,71.65,71.7,15467.820443482964,52.7098,52.7465,52.6804,52.7171,15467.8204
2012-10-31 15:20:00,71.69,71.7,71.65,71.69,10708.491076257436,52.7098,52.7171,52.6804,52.7098,10708.4911
2012-10-31 15:25:00,71.69,71.72,71.67,71.68,14926.9875608437,52.7098,52.7318,52.6951,52.7024,14926.9876
2012-10-31 15:30:00,71.69,71.69,71.65,71.69,29096.809085992427,52.7098,52.7098,52.6804,52.7098,29096.8091
2012-10-31 15:35:00,71.68,71.69,71.64,71.68,14386.154678204435,52.7024,52.7098,52.673,52.7024,14386.1547
2012-10-31 15:40:00,71.69,71.69,71.67,71.69,26825.31097890752,52.7098,52.7098,52.6951,52.7098,26825.311
2012-10-31 15:45:00,71.69,71.77,71.69,71.71,34072.47160627366,52.7098,52.7686,52.7098,52.7245,34072.4716
2012-10-31 15:50:00,71.72,71.74,71.64,71.64,42401.29799891833,52.7318,52.7465,52.673,52.673,42401.298
2012-10-31 15:55:00,71.64,71.71,71.63,71.69,79610.60032449973,52.673,52.7245,52.6657,52.7098,79610.6003
2012-11-01 09:30:00,72.18,72.4,71.29,72.23,59707.9502433748,53.07,53.2318,52.4157,53.1068,59707.9502
2012-11-01 09:35:00,72.21,72.34,72.13,72.23,16116.81990265008,53.0921,53.1877,53.0333,53.1068,16116.8199
2012-11-01 09:40:00,72.23,72.3,72.13,72.14,35370.470524607896,53.1068,53.1583,53.0333,53.0406,35370.4705
2012-11-01 09:45:00,72.14,72.27,72.08,72.27,26284.478096268253,53.0406,53.1362,52.9965,53.1362,26284.4781
2012-11-01 09:50:00,72.23,72.42,72.2,72.35,21633.315305570577,53.1068,53.2465,53.0848,53.195,21633.3153
2012-11-01 09:55:00,72.35,72.42,72.28,72.3,16333.153055705789,53.195,53.2465,53.1436,53.1583,16333.1531
2012-11-01 10:00:00,72.33,72.6,72.27,72.53,52352.6230394808,53.1803,53.3789,53.1362,53.3274,52352.623
2012-11-01 10:05:00,72.52,72.67,72.48,72.66,32017.306652244457,53.32,53.4303,53.2906,53.423,32017.3067
2012-11-01 10:10:00,72.66,72.72,72.63,72.71,48566.792861005946,53.423,53.4671,53.4009,53.4597,48566.7929
2012-11-01 10:15:00,72.71,73.06,72.71,73.05,35045.97079502434,53.4597,53.7171,53.4597,53.7097,35045.9708
2012-11-01 10:20:00,73.05,73.11,73.02,73.06,30394.808004326664,53.7097,53.7538,53.6877,53.7171,30394.808
2012-11-01 10:25:00,73.08,73.15,73.04,73.04,14169.821525148727,53.7318,53.7832,53.7024,53.7024,14169.8215
2012-11-01 10:30:00,73.04,73.15,73.02,73.06,30178.47485127096,53.7024,53.7832,53.6877,53.7171,30178.4749
2012-11-01 10:35:00,73.09,73.16,73.09,73.14,14061.654948620877,53.7391,53.7906,53.7391,53.7759,14061.6549
2012-11-01 10:40:00,73.14,73.2,73.06,73.2,31151.974040021632,53.7759,53.82,53.7171,53.82,31151.974
2012-11-01 10:45:00,73.2,73.27,73.15,73.21,39264.4672796106,53.82,53.8715,53.7832,53.8274,39264.4673
2012-11-01 10:50:00,73.22,73.24,73.16,73.21,10816.657652785289,53.8347,53.8494,53.7906,53.8274,10816.6577
2012-11-01 10:55:00,73.2,73.38,73.18,73.32,35803.136830719304,53.82,53.9523,53.8053,53.9082,35803.1368
2012-11-01 11:00:00,73.31,73.31,73.23,73.26,10924.824229313142,53.9009,53.9009,53.8421,53.8641,10924.8242
2012-11-01 11:05:00,73.25,73.28,73.22,73.26,13520.82206598161,53.8568,53.8788,53.8347,53.8641,13520.8221
2012-11-01 11:10:00,73.27,73.29,73.12,73.16,9085.992428339645,53.8715,53.8862,53.7612,53.7906,9085.9924
2012-11-01 11:15:00,73.17,73.18,72.98,72.99,10059.491617090318,53.7979,53.8053,53.6582,53.6656,10059.4916
2012-11-01 11:20:00,73.0,73.07,72.97,73.06,14169.821525148727,53.6729,53.7244,53.6509,53.7171,14169.8215
2012-11-01 11:25:00,73.06,73.11,73.03,73.05,5516.495402920497,53.7171,53.7538,53.695,53.7097,5516.4954
2012-11-01 11:30:00,73.08,73.16,73.06,73.16,4434.8296376419685,53.7318,53.7906,53.7171,53.7906,4434.8296
2012-11-01 11:35:00,73.16,73.16,73.05,73.07,8869.659275283937,53.7906,53.7906,53.7097,53.7244,8869.6593
2012-11-01 11:40:00,73.07,73.12,73.04,73.1,8653.32612222823,53.7244,53.7612,53.7024,53.7465,8653.3261
2012-11-01 11:45:00,73.12,73.17,73.11,73.12,7030.8274743104375,53.7612,53.7979,53.7538,53.7612,7030.8275
2012-11-01 11:50:00,73.14,73.15,73.05,73.06,9626.825310978908,53.7759,53.7832,53.7097,53.7171,9626.8253
2012-11-01 11:55:00,73.06,73.09,73.04,73.05,4542.9962141698215,53.7171,53.7391,53.7024,53.7097,4542.9962
2012-11-01 12:00:00,73.04,73.08,73.04,73.05,5732.828555976204,53.7024,53.7318,53.7024,53.7097,5732.8286
2012-11-01 12:05:00,73.04,73.05,72.99,72.99,3028.664142779881,53.7024,53.7097,53.6656,53.6656,3028.6641
2012-11-01 12:10:00,72.99,73.01,72.96,72.99,5949.161709031909,53.6656,53.6803,53.6435,53.6656,5949.1617
2012-11-01 12:15:00,72.99,73.07,72.93,73.06,8653.32612222823,53.6656,53.7244,53.6215,53.7171,8653.3261
2012-11-01 12:20:00,73.05,73.16,73.05,73.14,10600.324499729582,53.7097,53.7906,53.7097,53.7759,10600.3245
2012-11-01 12:25:00,73.14,73.29,73.14,73.27,4759.329367225527,53.7759,53.8862,53.7759,53.8715,4759.3294
2012-11-01 12:30:00,73.27,73.36,73.26,73.35,14926.9875608437,53.8715,53.9376,53.8641,53.9303,14926.9876
2012-11-01 12:35:00,73.31,73.32,73.2,73.22,9410.4921579232,53.9009,53.9082,53.82,53.8347,9410.4922
2012-11-01 12:40:00,73.24,73.25,73.15,73.15,6165.494862087615,53.8494,53.8568,53.7832,53.7832,6165.4949
2012-11-01 12:45:00,73.15,73.23,73.15,73.22,7787.993510005408,53.7832,53.8421,53.7832,53.8347,7787.9935
2012-11-01 12:50:00,73.22,73.26,73.2,73.22,9518.658734451054,53.8347,53.8641,53.82,53.8347,9518.6587
2012-11-01 12:55:00,73.22,73.27,73.21,73.21,6489.994591671173,53.8347,53.8715,53.8274,53.8274,6489.9946
2012-11-01 13:00:00,73.21,73.29,73.15,73.15,44997.2958355868,53.8274,53.8862,53.7832,53.7832,44997.2958
2012-11-01 13:05:00,73.15,73.24,73.15,73.2,27041.64413196322,53.7832,53.8494,53.7832,53.82,27041.6441
2012-11-01 13:10:00,73.22,73.23,73.19,73.22,5949.161709031909,53.8347,53.8421,53.8126,53.8347,5949.1617
2012-11-01 13:15:00,73.22,73.24,73.15,73.19,9843.158464034614,53.8347,53.8494,53.7832,53.8126,9843.1585
2012-11-01 13:20:00,73.19,73.22,73.1,73.12,10383.991346673878,53.8126,53.8347,53.7465,53.7612,10383.9913
2012-11-01 13:25:00,73.15,73.21,73.14,73.16,7896.160086533261,53.7832,53.8274,53.7759,53.7906,7896.1601
2012-11-01 13:30:00,73.16,73.18,73.13,73.15,7138.994050838291,53.7906,53.8053,53.7685,53.7832,7138.9941
2012-11-01 13:35:00,73.13,73.18,73.12,73.15,8220.65981611682,53.7685,53.8053,53.7612,53.7832,8220.6598
2012-11-01 13:40:00,73.15,73.17,73.13,73.13,10275.824770146024,53.7832,53.7979,53.7685,53.7685,10275.8248
2012-11-01 13:45:00,73.14,73.16,73.12,73.12,5408.328826392644,53.7759,53.7906,53.7612,53.7612,5408.3288
2012-11-01 13:50:00,73.11,73.2,73.1,73.18,6273.661438615468,53.7538,53.82,53.7465,53.8053,6273.6614
2012-11-01 13:55:00,73.17,73.2,73.16,73.16,5516.495402920497,53.7979,53.82,53.7906,53.7906,5516.4954
2012-11-01 14:00:00,73.2,73.22,73.15,73.15,13737.155219037317,53.82,53.8347,53.7832,53.7832,13737.1552
2012-11-01 14:05:00,73.15,73.17,73.14,73.15,8545.159545700379,53.7832,53.7979,53.7759,53.7832,8545.1595
2012-11-01 14:10:00,73.14,73.16,72.83,72.92,63926.446727961054,53.7759,53.7906,53.548,53.6141,63926.4467
2012-11-01 14:15:00,72.95,72.99,72.63,72.63,74310.43807463493,53.6362,53.6656,53.4009,53.4009,74310.4381
2012-11-01 14:20:00,72.67,72.82,72.66,72.72,53434.28880475933,53.4303,53.5406,53.423,53.4671,53434.2888
2012-11-01 14:25:00,72.75,72.8,72.53,72.62,59383.45051379124,53.4891,53.5259,53.3274,53.3936,59383.4505
2012-11-01 14:30:00,72.62,72.7,72.28,72.4,120064.89994591672,53.3936,53.4524,53.1436,53.2318,120064.8999
2012-11-01 14:35:00,72.39,72.6,72.24,72.6,63818.2801514332,53.2244,53.3789,53.1142,53.3789,63818.2802
2012-11-01 14:40:00,72.6,72.64,72.18,72.22,74202.27149810709,53.3789,53.4083,53.07,53.0995,74202.2715
2012-11-01 14:45:00,72.24,72.26,71.91,72.04,104272.5797728502,53.1142,53.1289,52.8715,52.9671,104272.5798
2012-11-01 14:50:00,72.04,72.16,71.76,72.03,97566.2520281233,52.9671,53.0553,52.7612,52.9598,97566.252
2012-11-01 14:55:00,72.04,72.41,71.95,72.09,55813.95348837209,52.9671,53.2392,52.9009,53.0039,55813.9535
2012-11-01 15:00:00,72.09,72.22,71.94,72.18,65224.445646295295,53.0039,53.0995,52.8936,53.07,65224.4456
2012-11-01 15:05:00,72.19,72.32,71.98,72.26,54407.787993510006,53.0774,53.173,52.923,53.1289,54407.788
2012-11-01 15:10:00,72.24,72.24,71.97,72.16,28555.97620335316,53.1142,53.1142,52.9156,53.0553,28555.9762
2012-11-01 15:15:00,72.16,72.29,72.08,72.16,40021.63331530557,53.0553,53.1509,52.9965,53.0553,40021.6333
2012-11-01 15:20:00,72.19,72.19,71.86,71.94,74310.43807463493,53.0774,53.0774,52.8348,52.8936,74310.4381
2012-11-01 15:25:00,71.98,72.09,71.81,72.04,87398.59383450514,52.923,53.0039,52.798,52.9671,87398.5938
2012-11-01 15:30:00,72.07,72.15,71.93,72.04,52677.12276906436,52.9892,53.048,52.8862,52.9671,52677.1228
2012-11-01 15:35:00,72.03,72.03,71.87,71.93,29421.308815575987,52.9598,52.9598,52.8421,52.8862,29421.3088
2012-11-01 15:40:00,71.97,72.06,71.93,71.97,57652.78528934559,52.9156,52.9818,52.8862,52.9156,57652.7853
2012-11-01 15:45:00,71.98,72.12,71.95,72.12,58734.45105462412,52.923,53.0259,52.9009,53.0259,58734.4511
2012-11-01 15:50:00,72.11,72.24,72.05,72.24,71606.27366143861,53.0186,53.1142,52.9745,53.1142,71606.2737
2012-11-01 15:55:00,72.24,72.31,72.19,72.3,131855.05678745266,53.1142,53.1656,53.0774,53.1583,131855.0568
2012-11-02 09:30:00,72.35,72.55,71.19,72.45,83829.096809086,53.195,53.3421,52.3422,53.2686,83829.0968
2012-11-02 09:35:00,72.39,73.2,72.39,73.09,43807.46349378042,53.2244,53.82,53.2244,53.7391,43807.4635
2012-11-02 09:40:00,73.09,73.16,72.67,72.72,30827.474310438072,53.7391,53.7906,53.4303,53.4671,30827.4743
2012-11-02 09:45:00,72.67,72.68,72.41,72.49,46295.29475392104,53.4303,53.4377,53.2392,53.298,46295.2948
2012-11-02 09:50:00,72.49,72.67,72.3,72.49,27690.64359113034,53.298,53.4303,53.1583,53.298,27690.6436
2012-11-02 09:55:00,72.54,72.67,72.5,72.59,22714.981070849102,53.3347,53.4303,53.3053,53.3715,22714.9811
2012-11-02 10:00:00,72.57,72.77,72.33,72.63,39372.633856138455,53.3568,53.5038,53.1803,53.4009,39372.6339
2012-11-02 10:05:00,72.63,72.67,72.35,72.57,67387.77717685235,53.4009,53.4303,53.195,53.3568,67387.7772
2012-11-02 10:10:00,72.57,72.65,72.42,72.55,38939.96755002704,53.3568,53.4156,53.2465,53.3421,38939.9676
2012-11-02 10:15:00,72.55,72.57,72.41,72.54,45105.462412114655,53.3421,53.3568,53.2392,53.3347,45105.4624
2012-11-02 10:20:00,72.52,72.52,72.32,72.43,22390.48134126555,53.32,53.32,53.173,53.2539,22390.4813
2012-11-02 10:25:00,72.45,72.49,72.33,72.43,20659.8161168199,53.2686,53.298,53.1803,53.2539,20659.8161
2012-11-02 10:30:00,72.43,72.53,72.41,72.53,25202.812330989724,53.2539,53.3274,53.2392,53.3274,25202.8123
2012-11-02 10:35:00,72.49,72.53,72.38,72.39,18929.15089237425,53.298,53.3274,53.2171,53.2244,18929.1509
2012-11-02 10:40:00,72.41,72.41,72.29,72.35,22931.31422390481,53.2392,53.2392,53.1509,53.195,22931.3142
2012-11-02 10:45:00,72.38,72.43,72.27,72.35,21633.315305570577,53.2171,53.2539,53.1362,53.195,21633.3153
2012-11-02 10:50:00,72.37,72.38,72.3,72.32,20767.98269334776,53.2097,53.2171,53.1583,53.173,20767.9827
2012-11-02 10:55:00,72.37,72.37,72.09,72.18,55705.78691184424,53.2097,53.2097,53.0039,53.07,55705.7869
2012-11-02 11:00:00,72.18,72.22,72.14,72.21,43915.630070308274,53.07,53.0995,53.0406,53.0921,43915.6301
2012-11-02 11:05:00,72.2,72.45,72.18,72.45,25202.812330989724,53.0848,53.2686,53.07,53.2686,25202.8123
2012-11-02 11:10:00,72.43,72.53,72.39,72.43,37641.968631692806,53.2539,53.3274,53.2244,53.2539,37641.9686
2012-11-02 11:15:00,72.43,72.46,72.2,72.36,33098.972417522986,53.2539,53.2759,53.0848,53.2024,33098.9724
2012-11-02 11:20:00,72.35,72.5,72.35,72.46,18388.31800973499,53.195,53.3053,53.195,53.2759,18388.318
2012-11-02 11:25:00,72.47,72.59,72.47,72.55,11898.323418063816,53.2833,53.3715,53.2833,53.3421,11898.3234
2012-11-02 11:30:00,72.55,72.55,72.4,72.49,24229.313142239047,53.3421,53.3421,53.2318,53.298,24229.3131
2012-11-02 11:35:00,72.51,72.61,72.45,72.45,52460.78961600865,53.3127,53.3862,53.2686,53.2686,52460.7896
2012-11-02 11:40:00,72.45,72.56,72.45,72.47,21525.148729042725,53.2686,53.3494,53.2686,53.2833,21525.1487
2012-11-02 11:45:00,72.47,72.48,72.35,72.39,10383.991346673878,53.2833,53.2906,53.195,53.2244,10383.9913
2012-11-02 11:50:00,72.38,72.42,72.15,72.26,54299.62141698216,53.2171,53.2465,53.048,53.1289,54299.6214
2012-11-02 11:55:00,72.26,72.54,72.26,72.5,12979.989183342346,53.1289,53.3347,53.1289,53.3053,12979.9892
2012-11-02 12:00:00,72.53,72.53,72.24,72.3,31043.80746349378,53.3274,53.3274,53.1142,53.1583,31043.8075
2012-11-02 12:05:00,72.25,72.43,72.2,72.43,14926.9875608437,53.1215,53.2539,53.0848,53.2539,14926.9876
2012-11-02 12:10:00,72.42,72.47,72.3,72.43,38399.13466738778,53.2465,53.2833,53.1583,53.2539,38399.1347
2012-11-02 12:15:00,72.4,72.5,72.39,72.48,7138.994050838291,53.2318,53.3053,53.2244,53.2906,7138.9941
2012-11-02 12:20:00,72.5,72.54,72.43,72.46,9302.32558139535,53.3053,53.3347,53.2539,53.2759,9302.3256
2012-11-02 12:25:00,72.44,72.51,72.44,72.5,3785.830178474851,53.2612,53.3127,53.2612,53.3053,3785.8302
2012-11-02 12:30:00,72.49,72.51,72.38,72.43,10383.991346673878,53.298,53.3127,53.2171,53.2539,10383.9913
2012-11-02 12:35:00,72.43,72.49,72.43,72.47,4002.163331530557,53.2539,53.298,53.2539,53.2833,4002.1633
2012-11-02 12:40:00,72.49,72.5,72.45,72.47,7247.160627366144,53.298,53.3053,53.2686,53.2833,7247.1606
2012-11-02 12:45:00,72.45,72.47,72.38,72.41,5300.162249864791,53.2686,53.2833,53.2171,53.2392,5300.1622
2012-11-02 12:50:00,72.42,72.45,72.38,72.42,7787.993510005408,53.2465,53.2686,53.2171,53.2465,7787.9935
2012-11-02 12:55:00,72.42,72.42,72.36,72.4,11465.657111952409,53.2465,53.2465,53.2024,53.2318,11465.6571
2012-11-02 13:00:00,72.41,72.49,72.39,72.47,5408.328826392644,53.2392,53.298,53.2244,53.2833,5408.3288
2012-11-02 13:05:00,72.46,72.5,72.43,72.5,7896.160086533261,53.2759,53.3053,53.2539,53.3053,7896.1601
2012-11-02 13:10:00,72.51,72.56,72.5,72.55,17955.65170362358,53.3127,53.3494,53.3053,53.3421,17955.6517
2012-11-02 13:15:00,72.54,72.61,72.52,72.61,8328.826392644673,53.3347,53.3862,53.32,53.3862,8328.8264
2012-11-02 13:20:00,72.58,72.58,72.46,72.51,24445.64629529475,53.3641,53.3641,53.2759,53.3127,24445.6463
2012-11-02 13:25:00,72.51,72.55,72.49,72.54,11681.990265008111,53.3127,53.3421,53.298,53.3347,11681.9903
2012-11-02 13:30:00,72.54,72.58,72.54,72.56,11573.82368848026,53.3347,53.3641,53.3347,53.3494,11573.8237
2012-11-02 13:35:00,72.55,72.56,72.5,72.5,11465.657111952409,53.3421,53.3494,53.3053,53.3053,11465.6571
2012-11-02 13:40:00,72.51,72.57,72.49,72.57,10816.657652785289,53.3127,53.3568,53.298,53.3568,10816.6577
2012-11-02 13:45:00,72.57,72.58,72.52,72.55,6706.327744726879,53.3568,53.3641,53.32,53.3421,6706.3277
2012-11-02 13:50:00,72.56,72.57,72.48,72.51,21633.315305570577,53.3494,53.3568,53.2906,53.3127,21633.3153
2012-11-02 13:55:00,72.5,72.51,72.42,72.45,7463.49378042185,53.3053,53.3127,53.2465,53.2686,7463.4938
2012-11-02 14:00:00,72.44,72.47,72.38,72.42,27257.97728501893,53.2612,53.2833,53.2171,53.2465,27257.9773
2012-11-02 14:05:00,72.42,72.49,72.39,72.49,14169.821525148727,53.2465,53.298,53.2244,53.298,14169.8215
2012-11-02 14:10:00,72.49,72.58,72.48,72.54,17522.98539751217,53.298,53.3641,53.2906,53.3347,17522.9854
2012-11-02 14:15:00,72.55,72.55,72.38,72.47,18280.15143320714,53.3421,53.3421,53.2171,53.2833,18280.1514
2012-11-02 14:20:00,72.47,72.56,72.47,72.55,12763.656030286642,53.2833,53.3494,53.2833,53.3421,12763.656
2012-11-02 14:25:00,72.55,72.68,72.55,72.68,15467.820443482964,53.3421,53.4377,53.3421,53.4377,15467.8204
2012-11-02 14:30:00,72.68,72.73,72.67,72.71,30502.97458085452,53.4377,53.4744,53.4303,53.4597,30502.9746
2012-11-02 14:35:00,72.7,72.72,72.6,72.61,35370.470524607896,53.4524,53.4671,53.3789,53.3862,35370.4705
2012-11-02 14:40:00,72.6,72.65,72.6,72.63,34180.638182801515,53.3789,53.4156,53.3789,53.4009,34180.6382
2012-11-02 14:45:00,72.63,72.63,72.48,72.51,17522.98539751217,53.4009,53.4009,53.2906,53.3127,17522.9854
2012-11-02 14:50:00,72.52,72.54,72.43,72.43,13304.488912925906,53.32,53.3347,53.2539,53.2539,13304.4889
2012-11-02 14:55:00,72.46,72.47,72.43,72.43,16982.152514872905,53.2759,53.2833,53.2539,53.2539,16982.1525
2012-11-02 15:00:00,72.47,72.48,72.44,72.46,16116.81990265008,53.2833,53.2906,53.2612,53.2759,16116.8199
2012-11-02 15:05:00,72.47,72.49,72.38,72.44,52244.45646295295,53.2833,53.298,53.2171,53.2612,52244.4565
2012-11-02 15:10:00,72.44,72.51,72.43,72.47,17847.485127095726,53.2612,53.3127,53.2539,53.2833,17847.4851
2012-11-02 15:15:00,72.47,72.51,72.43,72.5,24121.146565711195,53.2833,53.3127,53.2539,53.3053,24121.1466
2012-11-02 15:20:00,72.5,72.57,72.48,72.48,31584.640346133045,53.3053,53.3568,53.2906,53.2906,31584.6403
2012-11-02 15:25:00,72.49,72.56,72.44,72.52,23039.480800432662,53.298,53.3494,53.2612,53.32,23039.4808
2012-11-02 15:30:00,72.52,72.52,72.44,72.46,42725.79772850189,53.32,53.32,53.2612,53.2759,42725.7977
2012-11-02 15:35:00,72.46,72.53,72.46,72.49,40021.63331530557,53.2759,53.3274,53.2759,53.298,40021.6333
2012-11-02 15:40:00,72.5,72.6,72.49,72.58,44672.79610600325,53.3053,53.3789,53.298,53.3641,44672.7961
2012-11-02 15:45:00,72.58,72.58,72.4,72.52,62520.28123309897,53.3641,53.3641,53.2318,53.32,62520.2812
2012-11-02 15:50:00,72.51,72.53,72.43,72.49,45429.96214169821,53.3127,53.3274,53.2539,53.298,45429.9621
2012-11-02 15:55:00,72.46,72.46,72.2,72.36,210816.65765278527,53.2759,53.2759,53.0848,53.2024,210816.6577
2012-11-05 09:30:00,72.02,72.28,71.89,72.07,29313.14223904813,52.9524,53.1436,52.8568,52.9892,29313.1422
2012-11-05 09:35:00,72.02,72.03,71.83,71.96,22174.14818820984,52.9524,52.9598,52.8127,52.9083,22174.1482
2012-11-05 09:40:00,71.96,72.04,71.92,71.99,15900.486749594374,52.9083,52.9671,52.8789,52.9304,15900.4867
2012-11-05 09:45:00,72.01,72.1,71.99,72.06,24121.146565711195,52.9451,53.0112,52.9304,52.9818,24121.1466
2012-11-05 09:50:00,72.06,72.27,72.05,72.23,47160.62736614386,52.9818,53.1362,52.9745,53.1068,47160.6274
2012-11-05 09:55:00,72.26,72.37,72.26,72.37,9085.992428339645,53.1289,53.2097,53.1289,53.2097,9085.9924
2012-11-05 10:00:00,72.32,72.45,72.27,72.41,11465.657111952409,53.173,53.2686,53.1362,53.2392,11465.6571
2012-11-05 10:05:00,72.37,72.4,72.23,72.23,11898.323418063816,53.2097,53.2318,53.1068,53.1068,11898.3234
2012-11-05 10:10:00,72.24,72.36,72.24,72.36,17522.98539751217,53.1142,53.2024,53.1142,53.2024,17522.9854
2012-11-05 10:15:00,72.33,72.33,72.29,72.32,13737.155219037317,53.1803,53.1803,53.1509,53.173,13737.1552
2012-11-05 10:20:00,72.34,72.39,72.29,72.37,11790.156841535963,53.1877,53.2244,53.1509,53.2097,11790.1568
2012-11-05 10:25:00,72.39,72.39,72.16,72.22,8869.659275283937,53.2244,53.2244,53.0553,53.0995,8869.6593
2012-11-05 10:30:00,72.22,72.39,72.19,72.39,8436.992969172525,53.0995,53.2244,53.0774,53.2244,8436.993
2012-11-05 10:35:00,72.41,72.61,72.38,72.61,14602.48783126014,53.2392,53.3862,53.2171,53.3862,14602.4878
2012-11-05 10:40:00,72.62,72.65,72.59,72.65,8653.32612222823,53.3936,53.4156,53.3715,53.4156,8653.3261
2012-11-05 10:45:00,72.65,72.7,72.63,72.67,19902.65008112493,53.4156,53.4524,53.4009,53.4303,19902.6501
2012-11-05 10:50:00,72.67,72.74,72.66,72.74,21741.48188209843,53.4303,53.4818,53.423,53.4818,21741.4819
2012-11-05 10:55:00,72.75,72.75,72.67,72.67,19361.817198485667,53.4891,53.4891,53.4303,53.4303,19361.8172
2012-11-05 11:00:00,72.67,72.75,72.64,72.72,36668.46944294213,53.4303,53.4891,53.4083,53.4671,36668.4694
2012-11-05 11:05:00,72.73,72.76,72.69,72.69,17631.15197404002,53.4744,53.4965,53.445,53.445,17631.152
2012-11-05 11:10:00,72.7,72.79,72.68,72.76,29096.809085992427,53.4524,53.5185,53.4377,53.4965,29096.8091
2012-11-05 11:15:00,72.76,72.9,72.76,72.87,73228.77230935641,53.4965,53.5994,53.4965,53.5774,73228.7723
2012-11-05 11:20:00,72.88,72.92,72.84,72.88,45754.461871281776,53.5847,53.6141,53.5553,53.5847,45754.4619
2012-11-05 11:25:00,72.86,72.96,72.85,72.96,37533.80205516495,53.57,53.6435,53.5627,53.6435,37533.8021
2012-11-05 11:30:00,72.95,72.95,72.74,72.77,29853.9751216874,53.6362,53.6362,53.4818,53.5038,29853.9751
2012-11-05 11:35:00,72.74,72.75,72.64,72.67,13520.82206598161,53.4818,53.4891,53.4083,53.4303,13520.8221
2012-11-05 11:40:00,72.67,72.7,72.56,72.6,14494.321254732287,53.4303,53.4524,53.3494,53.3789,14494.3213
2012-11-05 11:45:00,72.6,72.61,72.5,72.52,11573.82368848026,53.3789,53.3862,53.3053,53.32,11573.8237
2012-11-05 11:50:00,72.52,72.53,72.45,72.47,4218.496484586262,53.32,53.3274,53.2686,53.2833,4218.4965
2012-11-05 11:55:00,72.48,72.53,72.46,72.47,6814.494321254732,53.2906,53.3274,53.2759,53.2833,6814.4943
2012-11-05 12:00:00,72.48,72.48,72.43,72.46,4867.49594375338,53.2906,53.2906,53.2539,53.2759,4867.4959
2012-11-05 12:05:00,72.44,72.49,72.43,72.49,3353.16387236344,53.2612,53.298,53.2539,53.298,3353.1639
2012-11-05 12:10:00,72.48,72.54,72.48,72.5,4326.663061114115,53.2906,53.3347,53.2906,53.3053,4326.6631
2012-11-05 12:15:00,72.49,72.5,72.44,72.45,6706.327744726879,53.298,53.3053,53.2612,53.2686,6706.3277
2012-11-05 12:20:00,72.45,72.45,72.4,72.43,6273.661438615468,53.2686,53.2686,53.2318,53.2539,6273.6614
2012-11-05 12:25:00,72.43,72.44,72.31,72.4,12871.822606814494,53.2539,53.2612,53.1656,53.2318,12871.8226
2012-11-05 12:30:00,72.43,72.52,72.4,72.51,15035.154137371552,53.2539,53.32,53.2318,53.3127,15035.1541
2012-11-05 12:35:00,72.51,72.58,72.47,72.58,7571.660356949702,53.3127,53.3641,53.2833,53.3641,7571.6604
2012-11-05 12:40:00,72.58,72.6,72.55,72.57,14818.820984315846,53.3641,53.3789,53.3421,53.3568,14818.821
2012-11-05 12:45:00,72.59,72.59,72.56,72.57,8112.493239588966,53.3715,53.3715,53.3494,53.3568,8112.4932
2012-11-05 12:50:00,72.58,72.58,72.56,72.57,5191.995673336939,53.3641,53.3641,53.3494,53.3568,5191.9957
2012-11-05 12:55:00,72.58,72.63,72.57,72.61,5516.495402920497,53.3641,53.4009,53.3568,53.3862,5516.4954
2012-11-05 13:00:00,72.62,72.7,72.62,72.66,19361.817198485667,53.3936,53.4524,53.3936,53.423,19361.8172
2012-11-05 13:05:00,72.67,72.74,72.67,72.72,6381.828015143321,53.4303,53.4818,53.4303,53.4671,6381.828
2012-11-05 13:10:00,72.74,72.76,72.72,72.74,8112.493239588966,53.4818,53.4965,53.4671,53.4818,8112.4932
2012-11-05 13:15:00,72.72,72.76,72.66,72.67,18496.484586262843,53.4671,53.4965,53.423,53.4303,18496.4846
2012-11-05 13:20:00,72.67,72.7,72.67,72.67,9410.4921579232,53.4303,53.4524,53.4303,53.4303,9410.4922
2012-11-05 13:25:00,72.67,72.82,72.67,72.79,16333.153055705789,53.4303,53.5406,53.4303,53.5185,16333.1531
2012-11-05 13:30:00,72.8,72.84,72.75,72.84,14926.9875608437,53.5259,53.5553,53.4891,53.5553,14926.9876
2012-11-05 13:35:00,72.84,72.86,72.75,72.79,8869.659275283937,53.5553,53.57,53.4891,53.5185,8869.6593
2012-11-05 13:40:00,72.78,72.78,72.71,72.71,5191.995673336939,53.5112,53.5112,53.4597,53.4597,5191.9957
2012-11-05 13:45:00,72.72,72.76,72.7,72.7,8545.159545700379,53.4671,53.4965,53.4524,53.4524,8545.1595
2012-11-05 13:50:00,72.73,72.73,72.67,72.67,19469.98377501352,53.4744,53.4744,53.4303,53.4303,19469.9838
2012-11-05 13:55:00,72.69,72.8,72.67,72.8,11141.157382368849,53.445,53.5259,53.4303,53.5259,11141.1574
2012-11-05 14:00:00,72.77,72.83,72.76,72.8,11898.323418063816,53.5038,53.548,53.4965,53.5259,11898.3234
2012-11-05 14:05:00,72.81,72.82,72.78,72.8,11790.156841535963,53.5333,53.5406,53.5112,53.5259,11790.1568
2012-11-05 14:10:00,72.8,72.86,72.8,72.83,12655.489453758788,53.5259,53.57,53.5259,53.548,12655.4895
2012-11-05 14:15:00,72.85,72.87,72.82,72.86,15467.820443482964,53.5627,53.5774,53.5406,53.57,15467.8204
2012-11-05 14:20:00,72.86,72.9,72.82,72.88,13953.488372093025,53.57,53.5994,53.5406,53.5847,13953.4884
2012-11-05 14:25:00,72.88,72.9,72.86,72.88,10275.824770146024,53.5847,53.5994,53.57,53.5847,10275.8248
2012-11-05 14:30:00,72.89,72.95,72.85,72.86,17198.48566792861,53.5921,53.6362,53.5627,53.57,17198.4857
2012-11-05 14:35:00,72.82,72.86,72.75,72.75,8328.826392644673,53.5406,53.57,53.4891,53.4891,8328.8264
2012-11-05 14:40:00,72.75,72.78,72.69,72.77,26068.14494321255,53.4891,53.5112,53.445,53.5038,26068.1449
2012-11-05 14:45:00,72.75,72.85,72.75,72.82,17522.98539751217,53.4891,53.5627,53.4891,53.5406,17522.9854
2012-11-05 14:50:00,72.82,72.89,72.81,72.86,15684.153596538668,53.5406,53.5921,53.5333,53.57,15684.1536
2012-11-05 14:55:00,72.85,72.89,72.84,72.86,16549.486208761493,53.5627,53.5921,53.5553,53.57,16549.4862
2012-11-05 15:00:00,72.85,72.92,72.85,72.92,23363.980530016222,53.5627,53.6141,53.5627,53.6141,23363.9805
2012-11-05 15:05:00,72.92,72.96,72.84,72.86,16549.486208761493,53.6141,53.6435,53.5553,53.57,16549.4862
2012-11-05 15:10:00,72.85,72.85,72.67,72.75,25202.812330989724,53.5627,53.5627,53.4303,53.4891,25202.8123
2012-11-05 15:15:00,72.72,72.76,72.67,72.71,14277.98810167658,53.4671,53.4965,53.4303,53.4597,14277.9881
2012-11-05 15:20:00,72.66,72.8,72.66,72.8,16873.98593834505,53.423,53.5259,53.423,53.5259,16873.9859
2012-11-05 15:25:00,72.8,72.92,72.8,72.84,33856.13845321796,53.5259,53.6141,53.5259,53.5553,33856.1385
2012-11-05 15:30:00,72.81,72.84,72.78,72.8,41644.13196322336,53.5333,53.5553,53.5112,53.5259,41644.132
2012-11-05 15:35:00,72.81,72.89,72.81,72.87,32233.63980530016,53.5333,53.5921,53.5333,53.5774,32233.6398
2012-11-05 15:40:00,72.88,72.92,72.85,72.87,19794.48350459708,53.5847,53.6141,53.5627,53.5774,19794.4835
2012-11-05 15:45:00,72.87,72.92,72.82,72.83,19794.48350459708,53.5774,53.6141,53.5406,53.548,19794.4835
2012-11-05 15:50:00,72.82,72.88,72.81,72.84,29313.14223904813,53.5406,53.5847,53.5333,53.5553,29313.1422
2012-11-05 15:55:00,72.83,72.84,72.76,72.8,41535.96538669551,53.548,53.5553,53.4965,53.5259,41535.9654
2012-11-06 09:30:00,72.9,72.99,72.57,72.73,30502.97458085452,53.5994,53.6656,53.3568,53.4744,30502.9746
2012-11-06 09:35:00,72.78,72.99,72.71,72.94,11357.490535424551,53.5112,53.6656,53.4597,53.6288,11357.4905
2012-11-06 09:40:00,72.98,73.21,72.88,72.94,28447.80962682531,53.6582,53.8274,53.5847,53.6288,28447.8096
2012-11-06 09:45:00,72.89,73.05,72.87,73.01,20659.8161168199,53.5921,53.7097,53.5774,53.6803,20659.8161
2012-11-06 09:50:00,72.99,73.37,72.98,73.33,42509.46457544619,53.6656,53.945,53.6582,53.9156,42509.4646
2012-11-06 09:55:00,73.37,73.44,73.28,73.3,13520.82206598161,53.945,53.9965,53.8788,53.8935,13520.8221
2012-11-06 10:00:00,73.29,73.35,73.22,73.29,44780.9626825311,53.8862,53.9303,53.8347,53.8862,44780.9627
2012-11-06 10:05:00,73.28,73.36,73.26,73.33,21308.81557598702,53.8788,53.9376,53.8641,53.9156,21308.8156
2012-11-06 10:10:00,73.32,73.46,73.31,73.41,16116.81990265008,53.9082,54.0112,53.9009,53.9744,16116.8199
2012-11-06 10:15:00,73.42,73.53,73.41,73.51,28880.475932936723,53.9818,54.0626,53.9744,54.0479,28880.4759
2012-11-06 10:20:00,73.5,73.51,73.44,73.45,16873.98593834505,54.0406,54.0479,53.9965,54.0038,16873.9859
2012-11-06 10:25:00,73.45,73.54,73.44,73.54,21741.48188209843,54.0038,54.07,53.9965,54.07,21741.4819
2012-11-06 10:30:00,73.53,73.55,73.5,73.51,33856.13845321796,54.0626,54.0773,54.0406,54.0479,33856.1385
2012-11-06 10:35:00,73.51,73.56,73.49,73.53,20659.8161168199,54.0479,54.0847,54.0332,54.0626,20659.8161
2012-11-06 10:40:00,73.53,73.58,73.53,73.53,14169.821525148727,54.0626,54.0994,54.0626,54.0626,14169.8215
2012-11-06 10:45:00,73.52,73.62,73.5,73.5,11357.490535424551,54.0553,54.1288,54.0406,54.0406,11357.4905
2012-11-06 10:50:00,73.49,73.57,73.49,73.54,23039.480800432662,54.0332,54.092,54.0332,54.07,23039.4808
2012-11-06 10:55:00,73.53,73.54,73.4,73.41,22065.98161168199,54.0626,54.07,53.967,53.9744,22065.9816
2012-11-06 11:00:00,73.44,73.52,73.39,73.47,21957.815035154137,53.9965,54.0553,53.9597,54.0185,21957.815
2012-11-06 11:05:00,73.49,73.52,73.47,73.49,19686.316928069227,54.0332,54.0553,54.0185,54.0332,19686.3169
2012-11-06 11:10:00,73.5,73.53,73.39,73.42,21525.148729042725,54.0406,54.0626,53.9597,53.9818,21525.1487
2012-11-06 11:15:00,73.43,73.54,73.42,73.54,11141.157382368849,53.9891,54.07,53.9818,54.07,11141.1574
2012-11-06 11:20:00,73.51,73.53,73.38,73.42,23904.813412655487,54.0479,54.0626,53.9523,53.9818,23904.8134
2012-11-06 11:25:00,73.44,73.62,73.44,73.59,16333.153055705789,53.9965,54.1288,53.9965,54.1067,16333.1531
2012-11-06 11:30:00,73.61,73.66,73.59,73.65,6922.660897782585,54.1214,54.1582,54.1067,54.1509,6922.6609
2012-11-06 11:35:00,73.66,73.89,73.66,73.79,23363.980530016222,54.1582,54.3273,54.1582,54.2538,23363.9805
2012-11-06 11:40:00,73.8,73.92,73.79,73.9,8004.326663061114,54.2611,54.3494,54.2538,54.3347,8004.3267
2012-11-06 11:45:00,73.89,73.94,73.81,73.82,11790.156841535963,54.3273,54.3641,54.2685,54.2759,11790.1568
2012-11-06 11:50:00,73.82,73.93,73.78,73.93,13304.488912925906,54.2759,54.3567,54.2464,54.3567,13304.4889
2012-11-06 11:55:00,73.9,74.0,73.9,73.94,11249.3239588967,54.3347,54.4082,54.3347,54.3641,11249.324
2012-11-06 12:00:00,73.94,74.08,73.93,74.07,9843.158464034614,54.3641,54.467,54.3567,54.4597,9843.1585
2012-11-06 12:05:00,74.08,74.14,74.08,74.1,18820.984315846403,54.467,54.5111,54.467,54.4817,18820.9843
2012-11-06 12:10:00,74.13,74.21,74.12,74.2,12547.322877230936,54.5038,54.5626,54.4964,54.5552,12547.3229
2012-11-06 12:15:00,74.2,74.4,74.19,74.24,66738.77771768524,54.5552,54.7023,54.5479,54.5847,66738.7777
2012-11-06 12:20:00,74.23,74.24,74.11,74.15,10924.824229313142,54.5773,54.5847,54.4891,54.5185,10924.8242
2012-11-06 12:25:00,74.17,74.2,74.07,74.09,5408.328826392644,54.5332,54.5552,54.4597,54.4744,5408.3288
2012-11-06 12:30:00,74.1,74.12,74.05,74.09,11898.323418063816,54.4817,54.4964,54.445,54.4744,11898.3234
2012-11-06 12:35:00,74.08,74.1,74.05,74.08,4326.663061114115,54.467,54.4817,54.445,54.467,4326.6631
2012-11-06 12:40:00,74.05,74.07,74.01,74.02,8220.65981611682,54.445,54.4597,54.4155,54.4229,8220.6598
2012-11-06 12:45:00,74.02,74.02,73.9,73.92,6489.994591671173,54.4229,54.4229,54.3347,54.3494,6489.9946
2012-11-06 12:50:00,73.93,74.0,73.93,74.0,6273.661438615468,54.3567,54.4082,54.3567,54.4082,6273.6614
2012-11-06 12:55:00,73.98,74.03,73.98,74.02,7355.327203893997,54.3935,54.4303,54.3935,54.4229,7355.3272
2012-11-06 13:00:00,74.0,74.03,74.0,74.02,10816.657652785289,54.4082,54.4303,54.4082,54.4229,10816.6577
2012-11-06 13:05:00,74.02,74.07,74.02,74.04,12439.156300703082,54.4229,54.4597,54.4229,54.4376,12439.1563
2012-11-06 13:10:00,74.04,74.1,74.01,74.1,9085.992428339645,54.4376,54.4817,54.4155,54.4817,9085.9924
2012-11-06 13:15:00,74.07,74.07,73.98,74.03,13953.488372093025,54.4597,54.4597,54.3935,54.4303,13953.4884
2012-11-06 13:20:00,74.03,74.11,74.03,74.06,9951.325040562466,54.4303,54.4891,54.4303,54.4523,9951.325
2012-11-06 13:25:00,74.07,74.11,74.07,74.08,14818.820984315846,54.4597,54.4891,54.4597,54.467,14818.821
2012-11-06 13:30:00,74.07,74.1,74.06,74.07,10924.824229313142,54.4597,54.4817,54.4523,54.4597,10924.8242
2012-11-06 13:35:00,74.07,74.09,74.02,74.02,11573.82368848026,54.4597,54.4744,54.4229,54.4229,11573.8237
2012-11-06 13:40:00,74.02,74.02,73.93,73.94,6814.494321254732,54.4229,54.4229,54.3567,54.3641,6814.4943
2012-11-06 13:45:00,73.94,74.02,73.93,74.02,12979.989183342346,54.3641,54.4229,54.3567,54.4229,12979.9892
2012-11-06 13:50:00,74.02,74.03,73.95,73.98,12006.489994591671,54.4229,54.4303,54.3714,54.3935,12006.49
2012-11-06 13:55:00,73.97,73.98,73.9,73.91,9410.4921579232,54.3861,54.3935,54.3347,54.342,9410.4922
2012-11-06 14:00:00,73.9,73.94,73.78,73.78,12222.823147647376,54.3347,54.3641,54.2464,54.2464,12222.8231
2012-11-06 14:05:00,73.78,73.78,73.7,73.73,13412.655489453758,54.2464,54.2464,54.1876,54.2097,13412.6555
2012-11-06 14:10:00,73.73,73.82,73.68,73.76,27257.97728501893,54.2097,54.2759,54.1729,54.2317,27257.9773
2012-11-06 14:15:00,73.76,73.77,73.73,73.75,16765.819361817197,54.2317,54.2391,54.2097,54.2244,16765.8194
2012-11-06 14:20:00,73.75,73.75,73.7,73.75,14818.820984315846,54.2244,54.2244,54.1876,54.2244,14818.821
2012-11-06 14:25:00,73.74,73.76,73.71,73.75,18388.31800973499,54.217,54.2317,54.195,54.2244,18388.318
2012-11-06 14:30:00,73.76,73.78,73.76,73.76,12439.156300703082,54.2317,54.2464,54.2317,54.2317,12439.1563
2012-11-06 14:35:00,73.76,73.78,73.72,73.76,15251.487290427258,54.2317,54.2464,54.2023,54.2317,15251.4873
2012-11-06 14:40:00,73.76,73.76,73.72,73.74,18280.15143320714,54.2317,54.2317,54.2023,54.217,18280.1514
2012-11-06 14:45:00,73.74,73.79,73.74,73.78,13953.488372093025,54.217,54.2538,54.217,54.2464,13953.4884
2012-11-06 14:50:00,73.78,73.78,73.66,73.67,18063.81828015144,54.2464,54.2464,54.1582,54.1656,18063.8183
2012-11-06 14:55:00,73.68,73.75,73.67,73.74,6165.494862087615,54.1729,54.2244,54.1656,54.217,6165.4949
2012-11-06 15:00:00,73.74,73.74,73.68,73.7,18063.81828015144,54.217,54.217,54.1729,54.1876,18063.8183
2012-11-06 15:05:00,73.68,73.76,73.68,73.73,8004.326663061114,54.1729,54.2317,54.1729,54.2097,8004.3267
2012-11-06 15:10:00,73.74,73.75,73.72,73.72,17631.15197404002,54.217,54.2244,54.2023,54.2023,17631.152
2012-11-06 15:15:00,73.72,73.79,73.72,73.78,16765.819361817197,54.2023,54.2538,54.2023,54.2464,16765.8194
2012-11-06 15:20:00,73.78,73.8,73.78,73.78,14818.820984315846,54.2464,54.2611,54.2464,54.2464,14818.821
2012-11-06 15:25:00,73.78,73.8,73.68,73.7,18929.15089237425,54.2464,54.2611,54.1729,54.1876,18929.1509
2012-11-06 15:30:00,73.7,73.76,73.69,73.76,31909.1400757166,54.1876,54.2317,54.1803,54.2317,31909.1401
2012-11-06 15:35:00,73.76,73.81,73.73,73.8,40021.63331530557,54.2317,54.2685,54.2097,54.2611,40021.6333
2012-11-06 15:40:00,73.8,73.81,73.78,73.78,26392.644672796105,54.2611,54.2685,54.2464,54.2464,26392.6447
2012-11-06 15:45:00,73.78,73.79,73.74,73.78,44348.29637641968,54.2464,54.2538,54.217,54.2464,44348.2964
2012-11-06 15:50:00,73.78,73.79,73.63,73.64,39588.96700919416,54.2464,54.2538,54.1362,54.1435,39588.967
2012-11-06 15:55:00,73.65,73.72,73.62,73.69,62628.44780962682,54.1509,54.2023,54.1288,54.1803,62628.4478
2012-11-07 09:30:00,73.21,73.21,72.74,72.85,39588.96700919416,53.8274,53.8274,53.4818,53.5627,39588.967
2012-11-07 09:35:00,72.85,73.02,72.69,72.73,65981.61168199027,53.5627,53.6877,53.445,53.4744,65981.6117
2012-11-07 09:40:00,72.74,72.97,72.7,72.94,55489.453758788535,53.4818,53.6509,53.4524,53.6288,55489.4538
2012-11-07 09:45:00,72.94,73.22,72.93,73.2,31368.307193077337,53.6288,53.8347,53.6215,53.82,31368.3072
2012-11-07 09:50:00,73.17,73.18,72.98,73.08,19902.65008112493,53.7979,53.8053,53.6582,53.7318,19902.6501
2012-11-07 09:55:00,73.02,73.17,72.92,73.12,51811.79015684153,53.6877,53.7979,53.6141,53.7612,51811.7902
2012-11-07 10:00:00,73.1,73.16,72.95,73.05,26608.977825851813,53.7465,53.7906,53.6362,53.7097,26608.9778
2012-11-07 10:05:00,73.05,73.16,73.01,73.16,42617.63115197404,53.7097,53.7906,53.6803,53.7906,42617.6312
2012-11-07 10:10:00,73.18,73.18,73.0,73.04,21308.81557598702,53.8053,53.8053,53.6729,53.7024,21308.8156
2012-11-07 10:15:00,73.04,73.11,72.87,72.88,54407.787993510006,53.7024,53.7538,53.5774,53.5847,54407.788
2012-11-07 10:20:00,72.88,72.92,72.85,72.86,54624.12114656571,53.5847,53.6141,53.5627,53.57,54624.1211
2012-11-07 10:25:00,72.86,73.11,72.85,73.11,23904.813412655487,53.57,53.7538,53.5627,53.7538,23904.8134
2012-11-07 10:30:00,73.06,73.29,73.04,73.28,23363.980530016222,53.7171,53.8862,53.7024,53.8788,23363.9805
2012-11-07 10:35:00,73.27,73.27,73.08,73.2,13088.1557598702,53.8715,53.8715,53.7318,53.82,13088.1558
2012-11-07 10:40:00,73.2,73.22,73.05,73.09,9951.325040562466,53.82,53.8347,53.7097,53.7391,9951.325
2012-11-07 10:45:00,73.09,73.09,72.99,73.03,16116.81990265008,53.7391,53.7391,53.6656,53.695,16116.8199
2012-11-07 10:50:00,73.03,73.07,72.92,72.99,28015.14332071389,53.695,53.7244,53.6141,53.6656,28015.1433
2012-11-07 10:55:00,73.0,73.06,72.93,72.97,20010.816657652784,53.6729,53.7171,53.6215,53.6509,20010.8167
2012-11-07 11:00:00,72.94,73.09,72.93,73.06,13628.988642509465,53.6288,53.7391,53.6215,53.7171,13628.9886
2012-11-07 11:05:00,73.05,73.12,73.05,73.08,17522.98539751217,53.7097,53.7612,53.7097,53.7318,17522.9854
2012-11-07 11:10:00,73.06,73.1,73.04,73.04,9302.32558139535,53.7171,53.7465,53.7024,53.7024,9302.3256
2012-11-07 11:15:00,73.06,73.08,72.97,73.06,18171.98485667929,53.7171,53.7318,53.6509,53.7171,18171.9849
2012-11-07 11:20:00,73.04,73.09,73.01,73.03,32341.806381828013,53.7024,53.7391,53.6803,53.695,32341.8064
2012-11-07 11:25:00,73.04,73.04,72.94,72.96,42076.79826933477,53.7024,53.7024,53.6288,53.6435,42076.7983
2012-11-07 11:30:00,72.97,73.01,72.86,72.95,46836.127636560304,53.6509,53.6803,53.57,53.6362,46836.1276
2012-11-07 11:35:00,72.95,73.04,72.92,73.04,12114.656571119524,53.6362,53.7024,53.6141,53.7024,12114.6566
2012-11-07 11:40:00,73.05,73.16,73.04,73.08,11032.990805840996,53.7097,53.7906,53.7024,53.7318,11032.9908
2012-11-07 11:45:00,73.04,73.17,72.95,73.17,14386.154678204435,53.7024,53.7979,53.6362,53.7979,14386.1547
2012-11-07 11:50:00,73.17,73.18,73.12,73.13,9518.658734451054,53.7979,53.8053,53.7612,53.7685,9518.6587
2012-11-07 11:55:00,73.13,73.19,73.12,73.16,14818.820984315846,53.7685,53.8126,53.7612,53.7906,14818.821
2012-11-07 12:00:00,73.17,73.29,73.15,73.25,15359.65386695511,53.7979,53.8862,53.7832,53.8568,15359.6539
2012-11-07 12:05:00,73.22,73.31,73.22,73.28,12439.156300703082,53.8347,53.9009,53.8347,53.8788,12439.1563
2012-11-07 12:10:00,73.29,73.29,73.16,73.21,6706.327744726879,53.8862,53.8862,53.7906,53.8274,6706.3277
2012-11-07 12:15:00,73.21,73.36,73.21,73.34,8977.82585181179,53.8274,53.9376,53.8274,53.9229,8977.8259
2012-11-07 12:20:00,73.31,73.33,73.27,73.29,8220.65981611682,53.9009,53.9156,53.8715,53.8862,8220.6598
2012-11-07 12:25:00,73.27,73.29,73.24,73.24,9843.158464034614,53.8715,53.8862,53.8494,53.8494,9843.1585
2012-11-07 12:30:00,73.26,73.29,73.24,73.26,4651.162790697675,53.8641,53.8862,53.8494,53.8641,4651.1628
2012-11-07 12:35:00,73.25,73.29,73.25,73.27,4867.49594375338,53.8568,53.8862,53.8568,53.8715,4867.4959
2012-11-07 12:40:00,73.27,73.31,73.18,73.25,9302.32558139535,53.8715,53.9009,53.8053,53.8568,9302.3256
2012-11-07 12:45:00,73.25,73.28,73.24,73.27,3353.16387236344,53.8568,53.8788,53.8494,53.8715,3353.1639
2012-11-07 12:50:00,73.27,73.29,73.25,73.29,11681.990265008111,53.8715,53.8862,53.8568,53.8862,11681.9903
2012-11-07 12:55:00,73.27,73.33,73.26,73.32,5732.828555976204,53.8715,53.9156,53.8641,53.9082,5732.8286
2012-11-07 13:00:00,73.32,73.4,73.31,73.34,9302.32558139535,53.9082,53.967,53.9009,53.9229,9302.3256
2012-11-07 13:05:00,73.36,73.66,73.35,73.61,29637.64196863169,53.9376,54.1582,53.9303,54.1214,29637.642
2012-11-07 13:10:00,73.61,73.61,73.53,73.56,14494.321254732287,54.1214,54.1214,54.0626,54.0847,14494.3213
2012-11-07 13:15:00,73.55,73.61,73.53,73.53,16549.486208761493,54.0773,54.1214,54.0626,54.0626,16549.4862
2012-11-07 13:20:00,73.53,73.58,73.53,73.58,9194.159004867495,54.0626,54.0994,54.0626,54.0994,9194.159
2012-11-07 13:25:00,73.58,73.61,73.56,73.58,14386.154678204435,54.0994,54.1214,54.0847,54.0994,14386.1547
2012-11-07 13:30:00,73.56,73.59,73.51,73.51,9734.99188750676,54.0847,54.1067,54.0479,54.0479,9734.9919
2012-11-07 13:35:00,73.52,73.61,73.52,73.58,6489.994591671173,54.0553,54.1214,54.0553,54.0994,6489.9946
2012-11-07 13:40:00,73.56,73.65,73.56,73.65,18388.31800973499,54.0847,54.1509,54.0847,54.1509,18388.318
2012-11-07 13:45:00,73.66,73.73,73.65,73.71,28880.475932936723,54.1582,54.2097,54.1509,54.195,28880.4759
2012-11-07 13:50:00,73.71,73.76,73.71,73.73,14494.321254732287,54.195,54.2317,54.195,54.2097,14494.3213
2012-11-07 13:55:00,73.73,73.74,73.62,73.65,6598.161168199026,54.2097,54.217,54.1288,54.1509,6598.1612
2012-11-07 14:00:00,73.65,73.71,73.64,73.69,10600.324499729582,54.1509,54.195,54.1435,54.1803,10600.3245
2012-11-07 14:05:00,73.67,73.72,73.64,73.7,12871.822606814494,54.1656,54.2023,54.1435,54.1876,12871.8226
2012-11-07 14:10:00,73.68,73.7,73.61,73.68,13953.488372093025,54.1729,54.1876,54.1214,54.1729,13953.4884
2012-11-07 14:15:00,73.65,73.68,73.58,73.65,102974.58085451597,54.1509,54.1729,54.0994,54.1509,102974.5809
2012-11-07 14:20:00,73.64,73.78,73.63,73.77,18280.15143320714,54.1435,54.2464,54.1362,54.2391,18280.1514
2012-11-07 14:25:00,73.77,73.78,73.69,73.71,43050.29745808545,54.2391,54.2464,54.1803,54.195,43050.2975
2012-11-07 14:30:00,73.7,73.7,73.66,73.7,36776.63601946998,54.1876,54.1876,54.1582,54.1876,36776.636
2012-11-07 14:35:00,73.71,73.75,73.71,73.73,17955.65170362358,54.195,54.2244,54.195,54.2097,17955.6517
2012-11-07 14:40:00,73.73,73.75,73.68,73.68,16765.819361817197,54.2097,54.2244,54.1729,54.1729,16765.8194
2012-11-07 14:45:00,73.68,73.69,73.53,73.57,27149.81070849108,54.1729,54.1803,54.0626,54.092,27149.8107
2012-11-07 14:50:00,73.54,73.56,73.42,73.46,8436.992969172525,54.07,54.0847,53.9818,54.0112,8436.993
2012-11-07 14:55:00,73.45,73.59,73.45,73.59,11790.156841535963,54.0038,54.1067,54.0038,54.1067,11790.1568
2012-11-07 15:00:00,73.61,73.63,73.53,73.55,13196.322336398052,54.1214,54.1362,54.0626,54.0773,13196.3223
2012-11-07 15:05:00,73.53,73.57,73.47,73.51,7138.994050838291,54.0626,54.092,54.0185,54.0479,7138.9941
2012-11-07 15:10:00,73.51,73.63,73.5,73.57,64359.11303407247,54.0479,54.1362,54.0406,54.092,64359.113
2012-11-07 15:15:00,73.56,73.61,73.52,73.61,9085.992428339645,54.0847,54.1214,54.0553,54.1214,9085.9924
2012-11-07 15:20:00,73.62,73.69,73.59,73.68,12547.322877230936,54.1288,54.1803,54.1067,54.1729,12547.3229
2012-11-07 15:25:00,73.65,73.77,73.63,73.74,11465.657111952409,54.1509,54.2391,54.1362,54.217,11465.6571
2012-11-07 15:30:00,73.71,73.78,73.66,73.78,25635.478637101136,54.195,54.2464,54.1582,54.2464,25635.4786
2012-11-07 15:35:00,73.78,73.8,73.65,73.66,26392.644672796105,54.2464,54.2611,54.1509,54.1582,26392.6447
2012-11-07 15:40:00,73.66,73.73,73.65,73.71,46078.96160086533,54.1582,54.2097,54.1509,54.195,46078.9616
2012-11-07 15:45:00,73.69,73.76,73.55,73.64,62303.94808004327,54.1803,54.2317,54.0773,54.1435,62303.9481
2012-11-07 15:50:00,73.64,73.7,73.6,73.62,27906.97674418605,54.1435,54.1876,54.1141,54.1288,27906.9767
2012-11-07 15:55:00,73.62,73.69,73.43,73.47,115738.2368848026,54.1288,54.1803,53.9891,54.0185,115738.2369
2012-11-08 09:30:00,73.45,73.54,73.08,73.31,29853.9751216874,54.0038,54.07,53.7318,53.9009,29853.9751
2012-11-08 09:35:00,73.36,73.48,73.24,73.48,16765.819361817197,53.9376,54.0259,53.8494,54.0259,16765.8194
2012-11-08 09:40:00,73.52,73.84,73.48,73.78,19037.317468902107,54.0553,54.2906,54.0259,54.2464,19037.3175
2012-11-08 09:45:00,73.8,73.92,73.78,73.91,19902.65008112493,54.2611,54.3494,54.2464,54.342,19902.6501
2012-11-08 09:50:00,73.89,73.89,73.72,73.77,28123.30989724175,54.3273,54.3273,54.2023,54.2391,28123.3099
2012-11-08 09:55:00,73.77,73.79,73.72,73.74,34721.471065440775,54.2391,54.2538,54.2023,54.217,34721.4711
2012-11-08 10:00:00,73.75,73.78,73.69,73.69,11898.323418063816,54.2244,54.2464,54.1803,54.1803,11898.3234
2012-11-08 10:05:00,73.69,73.69,73.55,73.63,36884.80259599783,54.1803,54.1803,54.0773,54.1362,36884.8026
2012-11-08 10:10:00,73.63,73.78,73.63,73.78,13412.655489453758,54.1362,54.2464,54.1362,54.2464,13412.6555
2012-11-08 10:15:00,73.78,73.9,73.75,73.78,20118.98323418064,54.2464,54.3347,54.2244,54.2464,20118.9832
2012-11-08 10:20:00,73.79,73.86,73.75,73.78,58193.61817198485,54.2538,54.3053,54.2244,54.2464,58193.6182
2012-11-08 10:25:00,73.78,73.82,73.68,73.77,15467.820443482964,54.2464,54.2759,54.1729,54.2391,15467.8204
2012-11-08 10:30:00,73.77,73.89,73.76,73.87,13412.655489453758,54.2391,54.3273,54.2317,54.3126,13412.6555
2012-11-08 10:35:00,73.84,73.86,73.75,73.84,11249.3239588967,54.2906,54.3053,54.2244,54.2906,11249.324
2012-11-08 10:40:00,73.82,73.82,73.58,73.71,13520.82206598161,54.2759,54.2759,54.0994,54.195,13520.8221
2012-11-08 10:45:00,73.7,73.87,73.7,73.85,37533.80205516495,54.1876,54.3126,54.1876,54.2979,37533.8021
2012-11-08 10:50:00,73.86,73.94,73.85,73.87,24012.979989183343,54.3053,54.3641,54.2979,54.3126,24012.98
2012-11-08 10:55:00,73.89,73.91,73.83,73.87,23904.813412655487,54.3273,54.342,54.2832,54.3126,23904.8134
2012-11-08 11:00:00,73.89,73.97,73.78,73.87,29853.9751216874,54.3273,54.3861,54.2464,54.3126,29853.9751
2012-11-08 11:05:00,73.88,74.02,73.87,74.0,10708.491076257436,54.32,54.4229,54.3126,54.4082,10708.4911
2012-11-08 11:10:00,73.97,74.02,73.92,74.01,20876.14926987561,54.3861,54.4229,54.3494,54.4155,20876.1493
2012-11-08 11:15:00,74.0,74.06,73.83,73.88,49972.95835586804,54.4082,54.4523,54.2832,54.32,49972.9584
2012-11-08 11:20:00,73.88,73.94,73.78,73.89,35586.8036776636,54.32,54.3641,54.2464,54.3273,35586.8037
2012-11-08 11:25:00,73.9,74.02,73.88,74.02,11898.323418063816,54.3347,54.4229,54.32,54.4229,11898.3234
2012-11-08 11:30:00,74.02,74.02,73.91,73.97,12330.98972417523,54.4229,54.4229,54.342,54.3861,12330.9897
2012-11-08 11:35:00,73.95,74.02,73.93,74.0,28123.30989724175,54.3714,54.4229,54.3567,54.4082,28123.3099
2012-11-08 11:40:00,73.99,74.03,73.94,74.03,21633.315305570577,54.4008,54.4303,54.3641,54.4303,21633.3153
2012-11-08 11:45:00,74.02,74.03,73.99,74.02,9085.992428339645,54.4229,54.4303,54.4008,54.4229,9085.9924
2012-11-08 11:50:00,74.01,74.03,73.98,74.02,11573.82368848026,54.4155,54.4303,54.3935,54.4229,11573.8237
2012-11-08 11:55:00,74.02,74.02,73.99,74.02,13088.1557598702,54.4229,54.4229,54.4008,54.4229,13088.1558
2012-11-08 12:00:00,74.02,74.04,73.99,74.02,16116.81990265008,54.4229,54.4376,54.4008,54.4229,16116.8199
2012-11-08 12:05:00,74.03,74.03,73.99,74.0,15792.320173066522,54.4303,54.4303,54.4008,54.4082,15792.3202
2012-11-08 12:10:00,74.0,74.01,73.85,73.95,32017.306652244457,54.4082,54.4155,54.2979,54.3714,32017.3067
2012-11-08 12:15:00,73.95,73.99,73.92,73.93,10492.15792320173,54.3714,54.4008,54.3494,54.3567,10492.1579
2012-11-08 12:20:00,73.92,73.96,73.9,73.92,8869.659275283937,54.3494,54.3788,54.3347,54.3494,8869.6593
2012-11-08 12:25:00,73.91,73.93,73.87,73.9,10924.824229313142,54.342,54.3567,54.3126,54.3347,10924.8242
2012-11-08 12:30:00,73.9,73.9,73.85,73.89,17739.318550567874,54.3347,54.3347,54.2979,54.3273,17739.3186
2012-11-08 12:35:00,73.87,73.9,73.78,73.84,14386.154678204435,54.3126,54.3347,54.2464,54.2906,14386.1547
2012-11-08 12:40:00,73.84,73.88,73.8,73.81,17739.318550567874,54.2906,54.32,54.2611,54.2685,17739.3186
2012-11-08 12:45:00,73.8,73.8,73.73,73.77,14710.654407787992,54.2611,54.2611,54.2097,54.2391,14710.6544
2012-11-08 12:50:00,73.78,73.83,73.75,73.79,17847.485127095726,54.2464,54.2832,54.2244,54.2538,17847.4851
2012-11-08 12:55:00,73.81,73.89,73.77,73.81,16441.31963223364,54.2685,54.3273,54.2391,54.2685,16441.3196
2012-11-08 13:00:00,73.81,73.81,73.71,73.72,29962.14169821525,54.2685,54.2685,54.195,54.2023,29962.1417
2012-11-08 13:05:00,73.71,73.74,73.65,73.65,32558.13953488372,54.195,54.217,54.1509,54.1509,32558.1395
2012-11-08 13:10:00,73.65,73.7,73.62,73.62,34505.13791238507,54.1509,54.1876,54.1288,54.1288,34505.1379
2012-11-08 13:15:00,73.63,73.64,73.53,73.55,23472.14710654408,54.1362,54.1435,54.0626,54.0773,23472.1471
2012-11-08 13:20:00,73.55,73.62,73.48,73.52,23255.81395348837,54.0773,54.1288,54.0259,54.0553,23255.814
2012-11-08 13:25:00,73.48,73.5,73.37,73.44,55273.12060573282,54.0259,54.0406,53.945,53.9965,55273.1206
2012-11-08 13:30:00,73.44,73.53,73.41,73.53,21092.48242293132,53.9965,54.0626,53.9744,54.0626,21092.4824
2012-11-08 13:35:00,73.53,73.65,73.49,73.57,143537.04705246078,54.0626,54.1509,54.0332,54.092,143537.0471
2012-11-08 13:40:00,73.57,73.64,73.55,73.59,18604.6511627907,54.092,54.1435,54.0773,54.1067,18604.6512
2012-11-08 13:45:00,73.59,73.65,73.58,73.64,19145.484045429963,54.1067,54.1509,54.0994,54.1435,19145.484
2012-11-08 13:50:00,73.65,73.72,73.65,73.71,27690.64359113034,54.1509,54.2023,54.1509,54.195,27690.6436
2012-11-08 13:55:00,73.7,73.8,73.68,73.78,23363.980530016222,54.1876,54.2611,54.1729,54.2464,23363.9805
2012-11-08 14:00:00,73.78,73.78,73.69,73.69,16441.31963223364,54.2464,54.2464,54.1803,54.1803,16441.3196
2012-11-08 14:05:00,73.7,73.71,73.64,73.68,23688.480259599783,54.1876,54.195,54.1435,54.1729,23688.4803
2012-11-08 14:10:00,73.67,73.68,73.64,73.66,23580.31368307193,54.1656,54.1729,54.1435,54.1582,23580.3137
2012-11-08 14:15:00,73.66,73.7,73.64,73.64,17631.15197404002,54.1582,54.1876,54.1435,54.1435,17631.152
2012-11-08 14:20:00,73.65,73.65,73.59,73.59,21525.148729042725,54.1509,54.1509,54.1067,54.1067,21525.1487
2012-11-08 14:25:00,73.61,73.74,73.59,73.74,23904.813412655487,54.1214,54.217,54.1067,54.217,23904.8134
2012-11-08 14:30:00,73.74,73.75,73.66,73.66,45429.96214169821,54.217,54.2244,54.1582,54.1582,45429.9621
2012-11-08 14:35:00,73.68,73.69,73.65,73.67,30611.141157382368,54.1729,54.1803,54.1509,54.1656,30611.1412
2012-11-08 14:40:00,73.67,73.7,73.65,73.65,27149.81070849108,54.1656,54.1876,54.1509,54.1509,27149.8107
2012-11-08 14:45:00,73.67,73.68,73.6,73.63,26392.644672796105,54.1656,54.1729,54.1141,54.1362,26392.6447
2012-11-08 14:50:00,73.65,73.69,73.61,73.62,20443.4829637642,54.1509,54.1803,54.1214,54.1288,20443.483
2012-11-08 14:55:00,73.62,73.66,73.62,73.64,17631.15197404002,54.1288,54.1582,54.1288,54.1435,17631.152
2012-11-08 15:00:00,73.63,73.63,73.52,73.53,38290.968090859926,54.1362,54.1362,54.0553,54.0626,38290.9681
2012-11-08 15:05:00,73.53,73.53,73.42,73.46,48350.45970795024,54.0626,54.0626,53.9818,54.0112,48350.4597
2012-11-08 15:10:00,73.46,73.53,73.45,73.47,39264.4672796106,54.0112,54.0626,54.0038,54.0185,39264.4673
2012-11-08 15:15:00,73.46,73.53,73.46,73.52,30070.308274743104,54.0112,54.0626,54.0112,54.0553,30070.3083
2012-11-08 15:20:00,73.53,73.54,73.39,73.41,32774.47268793943,54.0626,54.07,53.9597,53.9744,32774.4727
2012-11-08 15:25:00,73.41,73.45,73.4,73.41,43374.797187669006,53.9744,54.0038,53.967,53.9744,43374.7972
2012-11-08 15:30:00,73.42,73.43,73.33,73.36,36235.80313683072,53.9818,53.9891,53.9156,53.9376,36235.8031
2012-11-08 15:35:00,73.36,73.39,73.32,73.36,39588.96700919416,53.9376,53.9597,53.9082,53.9376,39588.967
2012-11-08 15:40:00,73.37,73.43,73.36,73.42,51162.79069767442,53.945,53.9891,53.9376,53.9818,51162.7907
2012-11-08 15:45:00,73.41,73.44,73.32,73.32,45754.461871281776,53.9744,53.9965,53.9082,53.9082,45754.4619
2012-11-08 15:50:00,73.33,73.45,73.32,73.42,46511.62790697674,53.9156,54.0038,53.9082,53.9818,46511.6279
2012-11-08 15:55:00,73.4,73.41,73.16,73.18,132395.88967009194,53.967,53.9744,53.7906,53.8053,132395.8897
2012-11-09 09:30:00,73.04,73.7,73.04,73.7,31260.140616549485,53.7024,54.1876,53.7024,54.1876,31260.1406
2012-11-09 09:35:00,73.63,73.9,73.52,73.64,20767.98269334776,54.1362,54.3347,54.0553,54.1435,20767.9827
2012-11-09 09:40:00,73.65,73.72,73.63,73.65,14061.654948620877,54.1509,54.2023,54.1362,54.1509,14061.6549
2012-11-09 09:45:00,73.65,73.66,73.43,73.51,19037.317468902107,54.1509,54.1582,53.9891,54.0479,19037.3175
2012-11-09 09:50:00,73.51,73.55,73.43,73.48,23147.64737696052,54.0479,54.0773,53.9891,54.0259,23147.6474
2012-11-09 09:55:00,73.5,73.53,73.33,73.45,32341.806381828013,54.0406,54.0626,53.9156,54.0038,32341.8064
2012-11-09 10:00:00,73.41,73.53,73.41,73.5,23796.646836127635,53.9744,54.0626,53.9744,54.0406,23796.6468
2012-11-09 10:05:00,73.5,73.59,73.46,73.57,47485.12709572742,54.0406,54.1067,54.0112,54.092,47485.1271
2012-11-09 10:10:00,73.57,73.64,73.57,73.63,27690.64359113034,54.092,54.1435,54.092,54.1362,27690.6436
2012-11-09 10:15:00,73.62,73.64,73.57,73.62,22823.14764737696,54.1288,54.1435,54.092,54.1288,22823.1476
2012-11-09 10:20:00,73.63,73.71,73.6,73.66,14602.48783126014,54.1362,54.195,54.1141,54.1582,14602.4878
2012-11-09 10:25:00,73.68,73.68,73.63,73.65,21200.648999459165,54.1729,54.1729,54.1362,54.1509,21200.649
2012-11-09 10:30:00,73.65,73.73,73.62,73.64,27366.14386154678,54.1509,54.2097,54.1288,54.1435,27366.1439
2012-11-09 10:35:00,73.64,73.64,73.56,73.56,20227.14981070849,54.1435,54.1435,54.0847,54.0847,20227.1498
2012-11-09 10:40:00,73.56,73.66,73.56,73.65,31368.307193077337,54.0847,54.1582,54.0847,54.1509,31368.3072
2012-11-09 10:45:00,73.65,73.67,73.6,73.66,20010.816657652784,54.1509,54.1656,54.1141,54.1582,20010.8167
2012-11-09 10:50:00,73.65,73.8,73.64,73.78,13304.488912925906,54.1509,54.2611,54.1435,54.2464,13304.4889
2012-11-09 10:55:00,73.79,73.8,73.73,73.74,16982.152514872905,54.2538,54.2611,54.2097,54.217,16982.1525
2012-11-09 11:00:00,73.75,73.83,73.73,73.82,11790.156841535963,54.2244,54.2832,54.2097,54.2759,11790.1568
2012-11-09 11:05:00,73.81,73.9,73.79,73.84,9302.32558139535,54.2685,54.3347,54.2538,54.2906,9302.3256
2012-11-09 11:10:00,73.81,73.91,73.78,73.85,16333.153055705789,54.2685,54.342,54.2464,54.2979,16333.1531
2012-11-09 11:15:00,73.87,73.96,73.85,73.94,12114.656571119524,54.3126,54.3788,54.2979,54.3641,12114.6566
2012-11-09 11:20:00,73.94,73.95,73.71,73.75,18063.81828015144,54.3641,54.3714,54.195,54.2244,18063.8183
2012-11-09 11:25:00,73.76,73.78,73.71,73.77,6814.494321254732,54.2317,54.2464,54.195,54.2391,6814.4943
2012-11-09 11:30:00,73.78,73.81,73.76,73.78,14169.821525148727,54.2464,54.2685,54.2317,54.2464,14169.8215
2012-11-09 11:35:00,73.76,73.88,73.73,73.83,15684.153596538668,54.2317,54.32,54.2097,54.2832,15684.1536
2012-11-09 11:40:00,73.84,73.9,73.78,73.79,22282.314764737694,54.2906,54.3347,54.2464,54.2538,22282.3148
2012-11-09 11:45:00,73.82,73.9,73.81,73.9,13196.322336398052,54.2759,54.3347,54.2685,54.3347,13196.3223
2012-11-09 11:50:00,73.9,73.9,73.72,73.74,4218.496484586262,54.3347,54.3347,54.2023,54.217,4218.4965
2012-11-09 11:55:00,73.74,73.81,73.74,73.81,2812.330989724175,54.217,54.2685,54.217,54.2685,2812.331
2012-11-09 12:00:00,73.85,73.92,73.85,73.9,10167.658193618172,54.2979,54.3494,54.2979,54.3347,10167.6582
2012-11-09 12:05:00,73.9,73.9,73.84,73.85,6273.661438615468,54.3347,54.3347,54.2906,54.2979,6273.6614
2012-11-09 12:10:00,73.87,74.0,73.87,74.0,10708.491076257436,54.3126,54.4082,54.3126,54.4082,10708.4911
2012-11-09 12:15:00,73.97,74.05,73.97,74.05,3785.830178474851,54.3861,54.445,54.3861,54.445,3785.8302
2012-11-09 12:20:00,74.02,74.12,74.02,74.05,3785.830178474851,54.4229,54.4964,54.4229,54.445,3785.8302
2012-11-09 12:25:00,74.03,74.08,74.01,74.06,2920.497566252028,54.4303,54.467,54.4155,54.4523,2920.4976
2012-11-09 12:30:00,74.04,74.07,73.99,74.02,4110.32990805841,54.4376,54.4597,54.4008,54.4229,4110.3299
2012-11-09 12:35:00,74.02,74.02,73.97,73.99,4002.163331530557,54.4229,54.4229,54.3861,54.4008,4002.1633
2012-11-09 12:40:00,73.99,73.99,73.94,73.94,2487.8312601406165,54.4008,54.4008,54.3641,54.3641,2487.8313
2012-11-09 12:45:00,73.95,73.97,73.9,73.96,3028.664142779881,54.3714,54.3861,54.3347,54.3788,3028.6641
2012-11-09 12:50:00,73.98,74.0,73.94,73.96,2920.497566252028,54.3935,54.4082,54.3641,54.3788,2920.4976
2012-11-09 12:55:00,73.94,73.96,73.83,73.9,5300.162249864791,54.3641,54.3788,54.2832,54.3347,5300.1622
2012-11-09 13:00:00,73.9,73.94,73.88,73.91,4651.162790697675,54.3347,54.3641,54.32,54.342,4651.1628
2012-11-09 13:05:00,73.9,73.9,73.85,73.9,8436.992969172525,54.3347,54.3347,54.2979,54.3347,8436.993
2012-11-09 13:10:00,73.9,73.91,73.61,73.65,13845.32179556517,54.3347,54.342,54.1214,54.1509,13845.3218
2012-11-09 13:15:00,73.65,73.8,73.65,73.78,6057.328285559762,54.1509,54.2611,54.1509,54.2464,6057.3283
2012-11-09 13:20:00,73.79,73.79,73.63,73.63,20335.316387236344,54.2538,54.2538,54.1362,54.1362,20335.3164
2012-11-09 13:25:00,73.6,73.65,73.45,73.45,14277.98810167658,54.1141,54.1509,54.0038,54.0038,14277.9881
2012-11-09 13:30:00,73.47,73.53,73.39,73.43,9518.658734451054,54.0185,54.0626,53.9597,53.9891,9518.6587
2012-11-09 13:35:00,73.46,73.5,73.39,73.41,8436.992969172525,54.0112,54.0406,53.9597,53.9744,8436.993
2012-11-09 13:40:00,73.41,73.45,73.3,73.4,11032.990805840996,53.9744,54.0038,53.8935,53.967,11032.9908
2012-11-09 13:45:00,73.4,73.45,73.4,73.42,5408.328826392644,53.967,54.0038,53.967,53.9818,5408.3288
2012-11-09 13:50:00,73.41,73.58,73.41,73.47,14818.820984315846,53.9744,54.0994,53.9744,54.0185,14818.821
2012-11-09 13:55:00,73.51,73.56,73.47,73.55,6814.494321254732,54.0479,54.0847,54.0185,54.0773,6814.4943
2012-11-09 14:00:00,73.55,73.65,73.55,73.63,40670.63277447269,54.0773,54.1509,54.0773,54.1362,40670.6328
2012-11-09 14:05:00,73.63,73.68,73.61,73.61,20335.316387236344,54.1362,54.1729,54.1214,54.1214,20335.3164
2012-11-09 14:10:00,73.61,73.65,73.61,73.63,16224.986479177933,54.1214,54.1509,54.1214,54.1362,16224.9865
2012-11-09 14:15:00,73.63,73.69,73.62,73.65,21416.98215251488,54.1362,54.1803,54.1288,54.1509,21416.9822
2012-11-09 14:20:00,73.65,73.7,73.64,73.69,10275.824770146024,54.1509,54.1876,54.1435,54.1803,10275.8248
2012-11-09 14:25:00,73.7,73.78,73.67,73.78,14277.98810167658,54.1876,54.2464,54.1656,54.2464,14277.9881
2012-11-09 14:30:00,73.75,73.83,73.73,73.83,14818.820984315846,54.2244,54.2832,54.2097,54.2832,14818.821
2012-11-09 14:35:00,73.83,73.94,73.82,73.84,12655.489453758788,54.2832,54.3641,54.2759,54.2906,12655.4895
2012-11-09 14:40:00,73.85,73.91,73.83,73.91,17090.319091400757,54.2979,54.342,54.2832,54.342,17090.3191
2012-11-09 14:45:00,73.91,73.91,73.86,73.9,18604.6511627907,54.342,54.342,54.3053,54.3347,18604.6512
2012-11-09 14:50:00,73.9,73.93,73.82,73.82,11141.157382368849,54.3347,54.3567,54.2759,54.2759,11141.1574
2012-11-09 14:55:00,73.81,73.87,73.81,73.86,17955.65170362358,54.2685,54.3126,54.2685,54.3053,17955.6517
2012-11-09 15:00:00,73.86,73.87,73.8,73.83,39913.46673877772,54.3053,54.3126,54.2611,54.2832,39913.4667
2012-11-09 15:05:00,73.83,73.83,73.72,73.74,10924.824229313142,54.2832,54.2832,54.2023,54.217,10924.8242
2012-11-09 15:10:00,73.74,73.89,73.71,73.86,16333.153055705789,54.217,54.3273,54.195,54.3053,16333.1531
2012-11-09 15:15:00,73.86,73.89,73.84,73.85,27366.14386154678,54.3053,54.3273,54.2906,54.2979,27366.1439
2012-11-09 15:20:00,73.85,73.86,73.79,73.84,19686.316928069227,54.2979,54.3053,54.2538,54.2906,19686.3169
2012-11-09 15:25:00,73.85,73.85,73.78,73.82,19037.317468902107,54.2979,54.2979,54.2464,54.2759,19037.3175
2012-11-09 15:30:00,73.8,73.84,73.79,73.83,20876.14926987561,54.2611,54.2906,54.2538,54.2832,20876.1493
2012-11-09 15:35:00,73.85,73.86,73.67,73.72,28447.80962682531,54.2979,54.3053,54.1656,54.2023,28447.8096
2012-11-09 15:40:00,73.73,73.91,73.73,73.91,27582.47701460249,54.2097,54.342,54.2097,54.342,27582.477
2012-11-09 15:45:00,73.91,74.03,73.91,74.01,38939.96755002704,54.342,54.4303,54.342,54.4155,38939.9676
2012-11-09 15:50:00,73.99,73.99,73.79,73.83,35154.13737155219,54.4008,54.4008,54.2538,54.2832,35154.1374
2012-11-09 15:55:00,73.82,73.82,73.64,73.72,64575.446187128175,54.2759,54.2759,54.1435,54.2023,64575.4462
2012-11-12 09:30:00,73.9,73.96,73.75,73.89,37317.46890210925,54.3347,54.3788,54.2244,54.3273,37317.4689
2012-11-12 09:35:00,73.82,73.93,73.82,73.92,20010.816657652784,54.2759,54.3567,54.2759,54.3494,20010.8167
2012-11-12 09:40:00,73.92,74.08,73.89,73.96,37858.30178474851,54.3494,54.467,54.3273,54.3788,37858.3018
2012-11-12 09:45:00,73.96,74.26,73.91,73.96,64034.613304488914,54.3788,54.5994,54.342,54.3788,64034.6133
2012-11-12 09:50:00,73.91,73.97,73.83,73.83,18604.6511627907,54.342,54.3861,54.2832,54.2832,18604.6512
2012-11-12 09:55:00,73.84,73.87,73.78,73.83,12547.322877230936,54.2906,54.3126,54.2464,54.2832,12547.3229
2012-11-12 10:00:00,73.83,73.83,73.76,73.8,15575.987020010816,54.2832,54.2832,54.2317,54.2611,15575.987
2012-11-12 10:05:00,73.78,73.82,73.73,73.74,9734.99188750676,54.2464,54.2759,54.2097,54.217,9734.9919
2012-11-12 10:10:00,73.77,73.78,73.63,73.71,7787.993510005408,54.2391,54.2464,54.1362,54.195,7787.9935
2012-11-12 10:15:00,73.68,73.68,73.58,73.65,9194.159004867495,54.1729,54.1729,54.0994,54.1509,9194.159
2012-11-12 10:20:00,73.65,73.78,73.65,73.71,13412.655489453758,54.1509,54.2464,54.1509,54.195,13412.6555
2012-11-12 10:25:00,73.75,73.8,73.68,73.78,13628.988642509465,54.2244,54.2611,54.1729,54.2464,13628.9886
2012-11-12 10:30:00,73.8,73.87,73.76,73.82,9085.992428339645,54.2611,54.3126,54.2317,54.2759,9085.9924
2012-11-12 10:35:00,73.81,73.89,73.81,73.87,6922.660897782585,54.2685,54.3273,54.2685,54.3126,6922.6609
2012-11-12 10:40:00,73.87,73.93,73.87,73.92,18063.81828015144,54.3126,54.3567,54.3126,54.3494,18063.8183
2012-11-12 10:45:00,73.93,73.93,73.89,73.89,8328.826392644673,54.3567,54.3567,54.3273,54.3273,8328.8264
2012-11-12 10:50:00,73.88,73.9,73.78,73.78,12871.822606814494,54.32,54.3347,54.2464,54.2464,12871.8226
2012-11-12 10:55:00,73.8,73.86,73.74,73.76,10383.991346673878,54.2611,54.3053,54.217,54.2317,10383.9913
2012-11-12 11:00:00,73.77,73.82,73.75,73.79,8653.32612222823,54.2391,54.2759,54.2244,54.2538,8653.3261
2012-11-12 11:05:00,73.79,73.79,73.74,73.77,6273.661438615468,54.2538,54.2538,54.217,54.2391,6273.6614
2012-11-12 11:10:00,73.77,73.87,73.77,73.87,28880.475932936723,54.2391,54.3126,54.2391,54.3126,28880.4759
2012-11-12 11:15:00,73.87,73.9,73.86,73.88,11032.990805840996,54.3126,54.3347,54.3053,54.32,11032.9908
2012-11-12 11:20:00,73.9,73.92,73.88,73.92,2812.330989724175,54.3347,54.3494,54.32,54.3494,2812.331
2012-11-12 11:25:00,73.92,74.03,73.9,74.03,11898.323418063816,54.3494,54.4303,54.3347,54.4303,11898.3234
2012-11-12 11:30:00,74.04,74.06,74.02,74.02,3028.664142779881,54.4376,54.4523,54.4229,54.4229,3028.6641
2012-11-12 11:35:00,74.02,74.05,74.01,74.02,3677.6636019469984,54.4229,54.445,54.4155,54.4229,3677.6636
2012-11-12 11:40:00,74.02,74.02,73.95,73.97,5732.828555976204,54.4229,54.4229,54.3714,54.3861,5732.8286
2012-11-12 11:45:00,73.97,74.0,73.95,73.97,3893.996755002704,54.3861,54.4082,54.3714,54.3861,3893.9968
2012-11-12 11:50:00,73.96,73.97,73.93,73.93,4975.662520281233,54.3788,54.3861,54.3567,54.3567,4975.6625
2012-11-12 11:55:00,73.93,73.95,73.91,73.93,3353.16387236344,54.3567,54.3714,54.342,54.3567,3353.1639
2012-11-12 12:00:00,73.91,73.92,73.84,73.85,3461.3304488912927,54.342,54.3494,54.2906,54.2979,3461.3304
2012-11-12 12:05:00,73.85,73.85,73.8,73.81,2163.3315305570577,54.2979,54.2979,54.2611,54.2685,2163.3315
2012-11-12 12:10:00,73.82,73.83,73.78,73.78,5516.495402920497,54.2759,54.2832,54.2464,54.2464,5516.4954
2012-11-12 12:15:00,73.78,73.87,73.78,73.87,7571.660356949702,54.2464,54.3126,54.2464,54.3126,7571.6604
2012-11-12 12:20:00,73.87,73.89,73.86,73.88,9951.325040562466,54.3126,54.3273,54.3053,54.32,9951.325
2012-11-12 12:25:00,73.88,73.88,73.83,73.86,8328.826392644673,54.32,54.32,54.2832,54.3053,8328.8264
2012-11-12 12:30:00,73.86,73.95,73.85,73.92,6273.661438615468,54.3053,54.3714,54.2979,54.3494,6273.6614
2012-11-12 12:35:00,73.92,73.95,73.91,73.95,3785.830178474851,54.3494,54.3714,54.342,54.3714,3785.8302
2012-11-12 12:40:00,73.95,73.97,73.93,73.96,5408.328826392644,54.3714,54.3861,54.3567,54.3788,5408.3288
2012-11-12 12:45:00,73.96,73.96,73.93,73.96,5732.828555976204,54.3788,54.3788,54.3567,54.3788,5732.8286
2012-11-12 12:50:00,73.94,73.96,73.94,73.96,2704.164413196322,54.3641,54.3788,54.3641,54.3788,2704.1644
2012-11-12 12:55:00,73.96,74.0,73.96,74.0,10275.824770146024,54.3788,54.4082,54.3788,54.4082,10275.8248
2012-11-12 13:00:00,73.98,74.04,73.96,74.04,4542.9962141698215,54.3935,54.4376,54.3788,54.4376,4542.9962
2012-11-12 13:05:00,74.05,74.06,74.01,74.04,7787.993510005408,54.445,54.4523,54.4155,54.4376,7787.9935
2012-11-12 13:10:00,74.03,74.14,74.03,74.13,2812.330989724175,54.4303,54.5111,54.4303,54.5038,2812.331
2012-11-12 13:15:00,74.11,74.14,74.09,74.11,19578.15035154137,54.4891,54.5111,54.4744,54.4891,19578.1504
2012-11-12 13:20:00,74.12,74.12,74.08,74.09,4434.8296376419685,54.4964,54.4964,54.467,54.4744,4434.8296
2012-11-12 13:25:00,74.08,74.14,74.08,74.12,3028.664142779881,54.467,54.5111,54.467,54.4964,3028.6641
2012-11-12 13:30:00,74.13,74.13,74.02,74.1,4759.329367225527,54.5038,54.5038,54.4229,54.4817,4759.3294
2012-11-12 13:35:00,74.08,74.17,74.05,74.14,38615.46782044348,54.467,54.5332,54.445,54.5111,38615.4678
2012-11-12 13:40:00,74.14,74.15,74.07,74.08,4434.8296376419685,54.5111,54.5185,54.4597,54.467,4434.8296
2012-11-12 13:45:00,74.07,74.14,74.03,74.06,9194.159004867495,54.4597,54.5111,54.4303,54.4523,9194.159
2012-11-12 13:50:00,74.07,74.13,74.07,74.1,2812.330989724175,54.4597,54.5038,54.4597,54.4817,2812.331
2012-11-12 13:55:00,74.1,74.15,74.1,74.11,4542.9962141698215,54.4817,54.5185,54.4817,54.4891,4542.9962
2012-11-12 14:00:00,74.11,74.11,74.04,74.04,6598.161168199026,54.4891,54.4891,54.4376,54.4376,6598.1612
2012-11-12 14:05:00,74.03,74.06,74.03,74.05,2487.8312601406165,54.4303,54.4523,54.4303,54.445,2487.8313
2012-11-12 14:10:00,74.06,74.06,74.02,74.02,6273.661438615468,54.4523,54.4523,54.4229,54.4229,6273.6614
2012-11-12 14:15:00,74.02,74.04,74.01,74.02,8761.492698756085,54.4229,54.4376,54.4155,54.4229,8761.4927
2012-11-12 14:20:00,74.02,74.04,74.02,74.04,10275.824770146024,54.4229,54.4376,54.4229,54.4376,10275.8248
2012-11-12 14:25:00,74.03,74.12,74.02,74.07,8869.659275283937,54.4303,54.4964,54.4229,54.4597,8869.6593
2012-11-12 14:30:00,74.09,74.1,74.06,74.1,15900.486749594374,54.4744,54.4817,54.4523,54.4817,15900.4867
2012-11-12 14:35:00,74.09,74.1,74.02,74.03,8545.159545700379,54.4744,54.4817,54.4229,54.4303,8545.1595
2012-11-12 14:40:00,74.02,74.09,74.02,74.06,4867.49594375338,54.4229,54.4744,54.4229,54.4523,4867.4959
2012-11-12 14:45:00,74.05,74.08,74.02,74.06,4002.163331530557,54.445,54.467,54.4229,54.4523,4002.1633
2012-11-12 14:50:00,74.05,74.07,74.03,74.07,7355.327203893997,54.445,54.4597,54.4303,54.4597,7355.3272
2012-11-12 14:55:00,74.06,74.06,74.02,74.05,7463.49378042185,54.4523,54.4523,54.4229,54.445,7463.4938
2012-11-12 15:00:00,74.04,74.13,74.04,74.11,5624.66197944835,54.4376,54.5038,54.4376,54.4891,5624.662
2012-11-12 15:05:00,74.11,74.13,74.01,74.02,17739.318550567874,54.4891,54.5038,54.4155,54.4229,17739.3186
2012-11-12 15:10:00,74.02,74.08,74.0,74.02,11681.990265008111,54.4229,54.467,54.4082,54.4229,11681.9903
2012-11-12 15:15:00,73.99,74.04,73.99,74.02,13737.155219037317,54.4008,54.4376,54.4008,54.4229,13737.1552
2012-11-12 15:20:00,74.0,74.02,73.98,74.01,10816.657652785289,54.4082,54.4229,54.3935,54.4155,10816.6577
2012-11-12 15:25:00,74.0,74.01,73.93,73.95,10816.657652785289,54.4082,54.4155,54.3567,54.3714,10816.6577
2012-11-12 15:30:00,73.93,73.97,73.9,73.96,17198.48566792861,54.3567,54.3861,54.3347,54.3788,17198.4857
2012-11-12 15:35:00,73.96,73.99,73.93,73.96,20876.14926987561,54.3788,54.4008,54.3567,54.3788,20876.1493
2012-11-12 15:40:00,73.97,73.97,73.93,73.95,15467.820443482964,54.3861,54.3861,54.3567,54.3714,15467.8204
2012-11-12 15:45:00,73.95,73.98,73.93,73.95,24661.97944835046,54.3714,54.3935,54.3567,54.3714,24661.9794
2012-11-12 15:50:00,73.95,73.98,73.93,73.95,22931.31422390481,54.3714,54.3935,54.3567,54.3714,22931.3142
2012-11-12 15:55:00,73.95,73.96,73.86,73.93,55164.95402920497,54.3714,54.3788,54.3053,54.3567,55164.954
2012-11-13 09:30:00,74.47,74.57,74.23,74.55,63493.780421849646,54.7538,54.8273,54.5773,54.8126,63493.7804
2012-11-13 09:35:00,74.53,74.58,74.39,74.45,32558.13953488372,54.7979,54.8346,54.6949,54.7391,32558.1395
2012-11-13 09:40:00,74.47,74.48,74.4,74.45,34505.13791238507,54.7538,54.7611,54.7023,54.7391,34505.1379
2012-11-13 09:45:00,74.45,74.84,74.44,74.77,44456.462952947535,54.7391,55.0258,54.7317,54.9743,44456.463
2012-11-13 09:50:00,74.77,74.8,74.58,74.66,55489.453758788535,54.9743,54.9964,54.8346,54.8935,55489.4538
2012-11-13 09:55:00,74.7,74.79,74.66,74.76,87506.76041103298,54.9229,54.989,54.8935,54.967,87506.7604
2012-11-13 10:00:00,74.75,74.76,74.67,74.68,38939.96755002704,54.9596,54.967,54.9008,54.9082,38939.9676
2012-11-13 10:05:00,74.67,74.67,74.52,74.54,37966.46836127636,54.9008,54.9008,54.7905,54.8052,37966.4684
2012-11-13 10:10:00,74.54,74.7,74.54,74.68,27474.31043807464,54.8052,54.9229,54.8052,54.9082,27474.3104
2012-11-13 10:15:00,74.69,74.77,74.68,74.76,32882.63926446728,54.9155,54.9743,54.9082,54.967,32882.6393
2012-11-13 10:20:00,74.76,74.79,74.72,74.73,30070.308274743104,54.967,54.989,54.9376,54.9449,30070.3083
2012-11-13 10:25:00,74.72,74.76,74.68,74.68,23255.81395348837,54.9376,54.967,54.9082,54.9082,23255.814
2012-11-13 10:30:00,74.68,74.71,74.58,74.62,29529.47539210384,54.9082,54.9302,54.8346,54.864,29529.4754
2012-11-13 10:35:00,74.62,74.78,74.62,74.74,20443.4829637642,54.864,54.9817,54.864,54.9523,20443.483
2012-11-13 10:40:00,74.77,74.86,74.75,74.78,26284.478096268253,54.9743,55.0405,54.9596,54.9817,26284.4781
2012-11-13 10:45:00,74.78,74.83,74.72,74.83,9734.99188750676,54.9817,55.0184,54.9376,55.0184,9734.9919
2012-11-13 10:50:00,74.85,74.99,74.77,74.97,12979.989183342346,55.0332,55.1361,54.9743,55.1214,12979.9892
2012-11-13 10:55:00,74.95,75.02,74.95,74.96,10167.658193618172,55.1067,55.1581,55.1067,55.114,10167.6582
2012-11-13 11:00:00,74.95,75.09,74.94,75.04,16441.31963223364,55.1067,55.2096,55.0993,55.1729,16441.3196
2012-11-13 11:05:00,75.03,75.11,75.01,75.02,12763.656030286642,55.1655,55.2243,55.1508,55.1581,12763.656
2012-11-13 11:10:00,75.01,75.02,74.93,74.93,9626.825310978908,55.1508,55.1581,55.092,55.092,9626.8253
2012-11-13 11:15:00,74.93,74.93,74.87,74.88,15251.487290427258,55.092,55.092,55.0479,55.0552,15251.4873
2012-11-13 11:20:00,74.88,74.92,74.86,74.87,15143.320713899404,55.0552,55.0846,55.0405,55.0479,15143.3207
2012-11-13 11:25:00,74.86,74.88,74.84,74.85,9843.158464034614,55.0405,55.0552,55.0258,55.0332,9843.1585
2012-11-13 11:30:00,74.86,74.92,74.86,74.89,9734.99188750676,55.0405,55.0846,55.0405,55.0626,9734.9919
2012-11-13 11:35:00,74.87,74.87,74.56,74.61,36560.30286641428,55.0479,55.0479,54.8199,54.8567,36560.3029
2012-11-13 11:40:00,74.59,74.99,74.59,74.99,30394.808004326664,54.842,55.1361,54.842,55.1361,30394.808
2012-11-13 11:45:00,74.99,75.01,74.86,74.87,14926.9875608437,55.1361,55.1508,55.0405,55.0479,14926.9876
2012-11-13 11:50:00,74.86,74.9,74.8,74.9,9518.658734451054,55.0405,55.0699,54.9964,55.0699,9518.6587
2012-11-13 11:55:00,74.9,74.92,74.87,74.9,11790.156841535963,55.0699,55.0846,55.0479,55.0699,11790.1568
2012-11-13 12:00:00,74.88,74.89,74.87,74.88,9843.158464034614,55.0552,55.0626,55.0479,55.0552,9843.1585
2012-11-13 12:05:00,74.89,74.89,74.78,74.78,11790.156841535963,55.0626,55.0626,54.9817,54.9817,11790.1568
2012-11-13 12:10:00,74.78,74.87,74.75,74.86,13412.655489453758,54.9817,55.0479,54.9596,55.0405,13412.6555
2012-11-13 12:15:00,74.86,74.88,74.84,74.87,5300.162249864791,55.0405,55.0552,55.0258,55.0479,5300.1622
2012-11-13 12:20:00,74.87,74.88,74.8,74.81,12439.156300703082,55.0479,55.0552,54.9964,55.0037,12439.1563
2012-11-13 12:25:00,74.8,74.8,74.77,74.77,5300.162249864791,54.9964,54.9964,54.9743,54.9743,5300.1622
2012-11-13 12:30:00,74.78,74.78,74.63,74.69,7138.994050838291,54.9817,54.9817,54.8714,54.9155,7138.9941
2012-11-13 12:35:00,74.66,74.66,74.62,74.62,8653.32612222823,54.8935,54.8935,54.864,54.864,8653.3261
2012-11-13 12:40:00,74.63,74.63,74.48,74.48,7896.160086533261,54.8714,54.8714,54.7611,54.7611,7896.1601
2012-11-13 12:45:00,74.48,74.6,74.48,74.6,4867.49594375338,54.7611,54.8493,54.7611,54.8493,4867.4959
2012-11-13 12:50:00,74.58,74.65,74.56,74.63,8220.65981611682,54.8346,54.8861,54.8199,54.8714,8220.6598
2012-11-13 12:55:00,74.65,74.65,74.59,74.61,9085.992428339645,54.8861,54.8861,54.842,54.8567,9085.9924
2012-11-13 13:00:00,74.6,74.6,74.5,74.53,12114.656571119524,54.8493,54.8493,54.7758,54.7979,12114.6566
2012-11-13 13:05:00,74.53,74.65,74.52,74.61,20443.4829637642,54.7979,54.8861,54.7905,54.8567,20443.483
2012-11-13 13:10:00,74.61,74.76,74.61,74.76,25635.478637101136,54.8567,54.967,54.8567,54.967,25635.4786
2012-11-13 13:15:00,74.76,74.86,74.76,74.85,12439.156300703082,54.967,55.0405,54.967,55.0332,12439.1563
2012-11-13 13:20:00,74.85,74.86,74.83,74.84,11141.157382368849,55.0332,55.0405,55.0184,55.0258,11141.1574
2012-11-13 13:25:00,74.85,74.87,74.84,74.86,15359.65386695511,55.0332,55.0479,55.0258,55.0405,15359.6539
2012-11-13 13:30:00,74.86,74.88,74.85,74.88,24770.14602487831,55.0405,55.0552,55.0332,55.0552,24770.146
2012-11-13 13:35:00,74.88,74.88,74.75,74.75,12547.322877230936,55.0552,55.0552,54.9596,54.9596,12547.3229
2012-11-13 13:40:00,74.75,74.87,74.74,74.79,9843.158464034614,54.9596,55.0479,54.9523,54.989,9843.1585
2012-11-13 13:45:00,74.79,74.84,74.78,74.79,8436.992969172525,54.989,55.0258,54.9817,54.989,8436.993
2012-11-13 13:50:00,74.8,74.87,74.78,74.79,6922.660897782585,54.9964,55.0479,54.9817,54.989,6922.6609
2012-11-13 13:55:00,74.79,74.81,74.77,74.79,11357.490535424551,54.989,55.0037,54.9743,54.989,11357.4905
2012-11-13 14:00:00,74.8,74.85,74.75,74.78,12439.156300703082,54.9964,55.0332,54.9596,54.9817,12439.1563
2012-11-13 14:05:00,74.78,74.79,74.75,74.79,5840.995132504056,54.9817,54.989,54.9596,54.989,5840.9951
2012-11-13 14:10:00,74.76,74.79,74.72,74.76,7355.327203893997,54.967,54.989,54.9376,54.967,7355.3272
2012-11-13 14:15:00,74.76,74.83,74.73,74.8,10383.991346673878,54.967,55.0184,54.9449,54.9964,10383.9913
2012-11-13 14:20:00,74.79,74.79,74.65,74.65,18280.15143320714,54.989,54.989,54.8861,54.8861,18280.1514
2012-11-13 14:25:00,74.65,74.73,74.65,74.73,8436.992969172525,54.8861,54.9449,54.8861,54.9449,8436.993
2012-11-13 14:30:00,74.72,74.73,74.65,74.68,13412.655489453758,54.9376,54.9449,54.8861,54.9082,13412.6555
2012-11-13 14:35:00,74.68,74.69,74.59,74.64,16873.98593834505,54.9082,54.9155,54.842,54.8788,16873.9859
2012-11-13 14:40:00,74.65,74.68,74.64,74.67,14926.9875608437,54.8861,54.9082,54.8788,54.9008,14926.9876
2012-11-13 14:45:00,74.68,74.72,74.58,74.69,14602.48783126014,54.9082,54.9376,54.8346,54.9155,14602.4878
2012-11-13 14:50:00,74.7,74.74,74.69,74.71,15359.65386695511,54.9229,54.9523,54.9155,54.9302,15359.6539
2012-11-13 14:55:00,74.73,74.75,74.69,74.7,12222.823147647376,54.9449,54.9596,54.9155,54.9229,12222.8231
2012-11-13 15:00:00,74.69,74.72,74.64,74.64,14277.98810167658,54.9155,54.9376,54.8788,54.8788,14277.9881
2012-11-13 15:05:00,74.63,74.63,74.6,74.6,20876.14926987561,54.8714,54.8714,54.8493,54.8493,20876.1493
2012-11-13 15:10:00,74.6,74.62,74.55,74.55,21200.648999459165,54.8493,54.864,54.8126,54.8126,21200.649
2012-11-13 15:15:00,74.55,74.55,74.46,74.46,38723.63439697133,54.8126,54.8126,54.7464,54.7464,38723.6344
2012-11-13 15:20:00,74.47,74.53,74.45,74.53,88155.75987020011,54.7538,54.7979,54.7391,54.7979,88155.7599
2012-11-13 15:25:00,74.53,74.56,74.46,74.48,29204.97566252028,54.7979,54.8199,54.7464,54.7611,29204.9757
2012-11-13 15:30:00,74.49,74.63,74.47,74.58,32882.63926446728,54.7685,54.8714,54.7538,54.8346,32882.6393
2012-11-13 15:35:00,74.58,74.58,74.46,74.53,16333.153055705789,54.8346,54.8346,54.7464,54.7979,16333.1531
2012-11-13 15:40:00,74.52,74.64,74.51,74.59,91941.59004867496,54.7905,54.8788,54.7832,54.842,91941.59
2012-11-13 15:45:00,74.58,74.67,74.51,74.64,54624.12114656571,54.8346,54.9008,54.7832,54.8788,54624.1211
2012-11-13 15:50:00,74.63,74.65,74.56,74.59,61438.61546782044,54.8714,54.8861,54.8199,54.842,61438.6155
2012-11-13 15:55:00,74.58,74.58,74.46,74.49,111303.40724716062,54.8346,54.8346,54.7464,54.7685,111303.4072
2012-11-14 09:30:00,74.63,74.72,74.53,74.59,20443.4829637642,54.8714,54.9376,54.7979,54.842,20443.483
2012-11-14 09:35:00,74.59,74.59,74.17,74.17,31476.4737696052,54.842,54.842,54.5332,54.5332,31476.4738
2012-11-14 09:40:00,74.17,74.21,73.96,74.07,24012.979989183343,54.5332,54.5626,54.3788,54.4597,24012.98
2012-11-14 09:45:00,74.11,74.29,74.11,74.29,13628.988642509465,54.4891,54.6214,54.4891,54.6214,13628.9886
2012-11-14 09:50:00,74.33,74.4,74.29,74.31,26392.644672796105,54.6508,54.7023,54.6214,54.6361,26392.6447
2012-11-14 09:55:00,74.31,74.35,74.07,74.18,23363.980530016222,54.6361,54.6655,54.4597,54.5405,23363.9805
2012-11-14 10:00:00,74.18,74.48,74.18,74.48,17414.818820984314,54.5405,54.7611,54.5405,54.7611,17414.8188
2012-11-14 10:05:00,74.48,74.6,74.39,74.46,14386.154678204435,54.7611,54.8493,54.6949,54.7464,14386.1547
2012-11-14 10:10:00,74.49,74.5,74.33,74.39,4542.9962141698215,54.7685,54.7758,54.6508,54.6949,4542.9962
2012-11-14 10:15:00,74.41,74.41,74.23,74.32,3569.4970254191453,54.7096,54.7096,54.5773,54.6435,3569.497
2012-11-14 10:20:00,74.3,74.31,74.15,74.3,11465.657111952409,54.6288,54.6361,54.5185,54.6288,11465.6571
2012-11-14 10:25:00,74.29,74.3,74.06,74.08,14494.321254732287,54.6214,54.6288,54.4523,54.467,14494.3213
2012-11-14 10:30:00,74.06,74.06,73.87,73.9,25094.64575446187,54.4523,54.4523,54.3126,54.3347,25094.6458
2012-11-14 10:35:00,73.9,73.97,73.81,73.9,11249.3239588967,54.3347,54.3861,54.2685,54.3347,11249.324
2012-11-14 10:40:00,73.87,73.93,73.83,73.93,8761.492698756085,54.3126,54.3567,54.2832,54.3567,8761.4927
2012-11-14 10:45:00,73.95,74.03,73.9,74.02,15143.320713899404,54.3714,54.4303,54.3347,54.4229,15143.3207
2012-11-14 10:50:00,74.02,74.07,73.93,73.96,27366.14386154678,54.4229,54.4597,54.3567,54.3788,27366.1439
2012-11-14 10:55:00,73.96,74.16,73.96,74.16,8869.659275283937,54.3788,54.5258,54.3788,54.5258,8869.6593
2012-11-14 11:00:00,74.16,74.25,74.13,74.14,25851.81179015684,54.5258,54.592,54.5038,54.5111,25851.8118
2012-11-14 11:05:00,74.14,74.22,74.14,74.18,10708.491076257436,54.5111,54.5699,54.5111,54.5405,10708.4911
2012-11-14 11:10:00,74.17,74.17,74.02,74.09,36343.96971335857,54.5332,54.5332,54.4229,54.4744,36343.9697
2012-11-14 11:15:00,74.12,74.27,74.12,74.24,22174.14818820984,54.4964,54.6067,54.4964,54.5847,22174.1482
2012-11-14 11:20:00,74.24,74.26,74.18,74.25,14061.654948620877,54.5847,54.5994,54.5405,54.592,14061.6549
2012-11-14 11:25:00,74.25,74.37,74.25,74.37,6165.494862087615,54.592,54.6802,54.592,54.6802,6165.4949
2012-11-14 11:30:00,74.37,74.39,74.24,74.27,8004.326663061114,54.6802,54.6949,54.5847,54.6067,8004.3267
2012-11-14 11:35:00,74.2,74.25,74.2,74.23,12655.489453758788,54.5552,54.592,54.5552,54.5773,12655.4895
2012-11-14 11:40:00,74.23,74.43,74.22,74.41,17847.485127095726,54.5773,54.7244,54.5699,54.7096,17847.4851
2012-11-14 11:45:00,74.4,74.53,74.4,74.5,9734.99188750676,54.7023,54.7979,54.7023,54.7758,9734.9919
2012-11-14 11:50:00,74.51,74.53,74.46,74.48,8545.159545700379,54.7832,54.7979,54.7464,54.7611,8545.1595
2012-11-14 11:55:00,74.48,74.5,74.43,74.44,13628.988642509465,54.7611,54.7758,54.7244,54.7317,13628.9886
2012-11-14 12:00:00,74.44,74.47,74.37,74.38,5408.328826392644,54.7317,54.7538,54.6802,54.6876,5408.3288
2012-11-14 12:05:00,74.37,74.37,74.28,74.3,6057.328285559762,54.6802,54.6802,54.6141,54.6288,6057.3283
2012-11-14 12:10:00,74.28,74.28,74.12,74.17,4975.662520281233,54.6141,54.6141,54.4964,54.5332,4975.6625
2012-11-14 12:15:00,74.17,74.2,74.14,74.16,5191.995673336939,54.5332,54.5552,54.5111,54.5258,5191.9957
2012-11-14 12:20:00,74.14,74.14,74.05,74.13,16116.81990265008,54.5111,54.5111,54.445,54.5038,16116.8199
2012-11-14 12:25:00,74.12,74.2,74.09,74.17,8869.659275283937,54.4964,54.5552,54.4744,54.5332,8869.6593
2012-11-14 12:30:00,74.14,74.2,74.13,74.18,8436.992969172525,54.5111,54.5552,54.5038,54.5405,8436.993
2012-11-14 12:35:00,74.16,74.2,74.16,74.2,14494.321254732287,54.5258,54.5552,54.5258,54.5552,14494.3213
2012-11-14 12:40:00,74.2,74.29,74.18,74.28,17414.818820984314,54.5552,54.6214,54.5405,54.6141,17414.8188
2012-11-14 12:45:00,74.27,74.3,74.23,74.3,7138.994050838291,54.6067,54.6288,54.5773,54.6288,7138.9941
2012-11-14 12:50:00,74.29,74.38,74.27,74.38,8545.159545700379,54.6214,54.6876,54.6067,54.6876,8545.1595
2012-11-14 12:55:00,74.35,74.36,74.29,74.34,4975.662520281233,54.6655,54.6729,54.6214,54.6582,4975.6625
2012-11-14 13:00:00,74.31,74.42,74.3,74.39,7571.660356949702,54.6361,54.717,54.6288,54.6949,7571.6604
2012-11-14 13:05:00,74.39,74.41,74.37,74.4,5408.328826392644,54.6949,54.7096,54.6802,54.7023,5408.3288
2012-11-14 13:10:00,74.41,74.46,74.4,74.43,15684.153596538668,54.7096,54.7464,54.7023,54.7244,15684.1536
2012-11-14 13:15:00,74.42,74.47,74.42,74.43,14386.154678204435,54.717,54.7538,54.717,54.7244,14386.1547
2012-11-14 13:20:00,74.43,74.46,74.41,74.45,10600.324499729582,54.7244,54.7464,54.7096,54.7391,10600.3245
2012-11-14 13:25:00,74.45,74.54,74.45,74.45,39805.30016224986,54.7391,54.8052,54.7391,54.7391,39805.3002
2012-11-14 13:30:00,74.44,74.48,74.41,74.41,8761.492698756085,54.7317,54.7611,54.7096,54.7096,8761.4927
2012-11-14 13:35:00,74.4,74.5,74.35,74.38,58734.45105462412,54.7023,54.7758,54.6655,54.6876,58734.4511
2012-11-14 13:40:00,74.38,74.41,74.33,74.33,22282.314764737694,54.6876,54.7096,54.6508,54.6508,22282.3148
2012-11-14 13:45:00,74.34,74.38,74.3,74.34,16441.31963223364,54.6582,54.6876,54.6288,54.6582,16441.3196
2012-11-14 13:50:00,74.35,74.39,74.33,74.37,17847.485127095726,54.6655,54.6949,54.6508,54.6802,17847.4851
2012-11-14 13:55:00,74.37,74.49,74.33,74.46,20335.316387236344,54.6802,54.7685,54.6508,54.7464,20335.3164
2012-11-14 14:00:00,74.47,74.62,74.47,74.5,11249.3239588967,54.7538,54.864,54.7538,54.7758,11249.324
2012-11-14 14:05:00,74.52,74.6,74.47,74.5,14277.98810167658,54.7905,54.8493,54.7538,54.7758,14277.9881
2012-11-14 14:10:00,74.5,74.51,74.31,74.38,29421.308815575987,54.7758,54.7832,54.6361,54.6876,29421.3088
2012-11-14 14:15:00,74.37,74.48,74.37,74.43,20335.316387236344,54.6802,54.7611,54.6802,54.7244,20335.3164
2012-11-14 14:20:00,74.43,74.57,74.42,74.55,32341.806381828013,54.7244,54.8273,54.717,54.8126,32341.8064
2012-11-14 14:25:00,74.55,74.61,74.5,74.56,9085.992428339645,54.8126,54.8567,54.7758,54.8199,9085.9924
2012-11-14 14:30:00,74.56,74.57,74.48,74.49,11141.157382368849,54.8199,54.8273,54.7611,54.7685,11141.1574
2012-11-14 14:35:00,74.49,74.53,74.46,74.52,12655.489453758788,54.7685,54.7979,54.7464,54.7905,12655.4895
2012-11-14 14:40:00,74.52,74.53,74.44,74.45,22823.14764737696,54.7905,54.7979,54.7317,54.7391,22823.1476
2012-11-14 14:45:00,74.45,74.51,74.44,74.46,29962.14169821525,54.7391,54.7832,54.7317,54.7464,29962.1417
2012-11-14 14:50:00,74.47,74.47,74.41,74.41,31368.307193077337,54.7538,54.7538,54.7096,54.7096,31368.3072
2012-11-14 14:55:00,74.41,74.47,74.39,74.45,34396.97133585722,54.7096,54.7538,54.6949,54.7391,34396.9713
2012-11-14 15:00:00,74.44,74.52,74.35,74.5,38831.80097349919,54.7317,54.7905,54.6655,54.7758,38831.801
2012-11-14 15:05:00,74.5,74.51,74.14,74.2,25635.478637101136,54.7758,54.7832,54.5111,54.5552,25635.4786
2012-11-14 15:10:00,74.22,74.36,74.2,74.31,16873.98593834505,54.5699,54.6729,54.5552,54.6361,16873.9859
2012-11-14 15:15:00,74.32,74.35,74.24,74.27,24121.146565711195,54.6435,54.6655,54.5847,54.6067,24121.1466
2012-11-14 15:20:00,74.27,74.32,74.24,74.29,23039.480800432662,54.6067,54.6435,54.5847,54.6214,23039.4808
2012-11-14 15:25:00,74.29,74.48,74.27,74.45,19686.316928069227,54.6214,54.7611,54.6067,54.7391,19686.3169
2012-11-14 15:30:00,74.46,74.46,74.33,74.37,34072.47160627366,54.7464,54.7464,54.6508,54.6802,34072.4716
2012-11-14 15:35:00,74.36,74.46,74.36,74.4,28880.475932936723,54.6729,54.7464,54.6729,54.7023,28880.4759
2012-11-14 15:40:00,74.39,74.39,74.29,74.33,67387.77717685235,54.6949,54.6949,54.6214,54.6508,67387.7772
2012-11-14 15:45:00,74.32,74.35,74.31,74.32,80151.433207139,54.6435,54.6655,54.6361,54.6435,80151.4332
2012-11-14 15:50:00,74.32,74.32,74.09,74.11,52785.28934559221,54.6435,54.6435,54.4744,54.4891,52785.2893
2012-11-14 15:55:00,74.12,74.22,74.11,74.18,78312.60140616549,54.4964,54.5699,54.4891,54.5405,78312.6014
2012-11-15 09:30:00,74.12,74.31,74.04,74.29,29421.308815575987,54.4964,54.6361,54.4376,54.6214,29421.3088
2012-11-15 09:35:00,74.29,74.49,74.26,74.43,16008.653326122228,54.6214,54.7685,54.5994,54.7244,16008.6533
2012-11-15 09:40:00,74.43,74.57,74.22,74.22,9734.99188750676,54.7244,54.8273,54.5699,54.5699,9734.9919
2012-11-15 09:45:00,74.22,74.26,74.01,74.02,16549.486208761493,54.5699,54.5994,54.4155,54.4229,16549.4862
2012-11-15 09:50:00,74.02,74.07,73.99,74.03,22931.31422390481,54.4229,54.4597,54.4008,54.4303,22931.3142
2012-11-15 09:55:00,74.01,74.03,73.65,73.82,24012.979989183343,54.4155,54.4303,54.1509,54.2759,24012.98
2012-11-15 10:00:00,73.78,74.14,73.7,74.07,39913.46673877772,54.2464,54.5111,54.1876,54.4597,39913.4667
2012-11-15 10:05:00,74.07,74.28,74.06,74.15,6706.327744726879,54.4597,54.6141,54.4523,54.5185,6706.3277
2012-11-15 10:10:00,74.16,74.28,74.14,74.25,15251.487290427258,54.5258,54.6141,54.5111,54.592,15251.4873
2012-11-15 10:15:00,74.28,74.38,74.21,74.31,5516.495402920497,54.6141,54.6876,54.5626,54.6361,5516.4954
2012-11-15 10:20:00,74.28,74.28,74.1,74.18,6706.327744726879,54.6141,54.6141,54.4817,54.5405,6706.3277
2012-11-15 10:25:00,74.13,74.13,74.0,74.04,3785.830178474851,54.5038,54.5038,54.4082,54.4376,3785.8302
2012-11-15 10:30:00,74.02,74.24,74.02,74.23,6922.660897782585,54.4229,54.5847,54.4229,54.5773,6922.6609
2012-11-15 10:35:00,74.2,74.2,74.07,74.14,6057.328285559762,54.5552,54.5552,54.4597,54.5111,6057.3283
2012-11-15 10:40:00,74.11,74.14,74.04,74.11,4326.663061114115,54.4891,54.5111,54.4376,54.4891,4326.6631
2012-11-15 10:45:00,74.06,74.07,73.92,73.95,12655.489453758788,54.4523,54.4597,54.3494,54.3714,12655.4895
2012-11-15 10:50:00,73.97,74.03,73.95,73.99,8545.159545700379,54.3861,54.4303,54.3714,54.4008,8545.1595
2012-11-15 10:55:00,73.95,74.0,73.95,73.95,14277.98810167658,54.3714,54.4082,54.3714,54.3714,14277.9881
2012-11-15 11:00:00,73.95,74.02,73.95,73.98,7463.49378042185,54.3714,54.4229,54.3714,54.3935,7463.4938
2012-11-15 11:05:00,73.95,73.99,73.95,73.98,18388.31800973499,54.3714,54.4008,54.3714,54.3935,18388.318
2012-11-15 11:10:00,73.96,74.02,73.95,74.01,3785.830178474851,54.3788,54.4229,54.3714,54.4155,3785.8302
2012-11-15 11:15:00,74.01,74.01,73.82,73.86,14494.321254732287,54.4155,54.4155,54.2759,54.3053,14494.3213
2012-11-15 11:20:00,73.86,73.88,73.81,73.87,19253.65062195781,54.3053,54.32,54.2685,54.3126,19253.6506
2012-11-15 11:25:00,73.83,73.87,73.76,73.82,13628.988642509465,54.2832,54.3126,54.2317,54.2759,13628.9886
2012-11-15 11:30:00,73.79,73.87,73.79,73.83,7138.994050838291,54.2538,54.3126,54.2538,54.2832,7138.9941
2012-11-15 11:35:00,73.83,73.85,73.79,73.85,11249.3239588967,54.2832,54.2979,54.2538,54.2979,11249.324
2012-11-15 11:40:00,73.87,73.88,73.79,73.83,16982.152514872905,54.3126,54.32,54.2538,54.2832,16982.1525
2012-11-15 11:45:00,73.8,73.8,73.51,73.57,16441.31963223364,54.2611,54.2611,54.0479,54.092,16441.3196
2012-11-15 11:50:00,73.57,73.63,73.51,73.53,5840.995132504056,54.092,54.1362,54.0479,54.0626,5840.9951
2012-11-15 11:55:00,73.53,73.63,73.5,73.63,9302.32558139535,54.0626,54.1362,54.0406,54.1362,9302.3256
2012-11-15 12:00:00,73.63,73.64,73.58,73.63,7355.327203893997,54.1362,54.1435,54.0994,54.1362,7355.3272
2012-11-15 12:05:00,73.64,73.64,73.58,73.63,16441.31963223364,54.1435,54.1435,54.0994,54.1362,16441.3196
2012-11-15 12:10:00,73.61,73.63,73.57,73.58,15251.487290427258,54.1214,54.1362,54.092,54.0994,15251.4873
2012-11-15 12:15:00,73.57,73.59,73.55,73.58,12222.823147647376,54.092,54.1067,54.0773,54.0994,12222.8231
2012-11-15 12:20:00,73.59,73.65,73.56,73.64,13953.488372093025,54.1067,54.1509,54.0847,54.1435,13953.4884
2012-11-15 12:25:00,73.64,73.69,73.63,73.68,11357.490535424551,54.1435,54.1803,54.1362,54.1729,11357.4905
2012-11-15 12:30:00,73.68,73.68,73.56,73.61,5840.995132504056,54.1729,54.1729,54.0847,54.1214,5840.9951
2012-11-15 12:35:00,73.63,73.77,73.63,73.75,9951.325040562466,54.1362,54.2391,54.1362,54.2244,9951.325
2012-11-15 12:40:00,73.75,73.77,73.72,73.76,11465.657111952409,54.2244,54.2391,54.2023,54.2317,11465.6571
2012-11-15 12:45:00,73.73,73.83,73.72,73.83,8977.82585181179,54.2097,54.2832,54.2023,54.2832,8977.8259
2012-11-15 12:50:00,73.83,73.84,73.8,73.84,7355.327203893997,54.2832,54.2906,54.2611,54.2906,7355.3272
2012-11-15 12:55:00,73.84,73.88,73.84,73.87,46187.128177393184,54.2906,54.32,54.2906,54.3126,46187.1282
2012-11-15 13:00:00,73.87,73.9,73.75,73.75,4110.32990805841,54.3126,54.3347,54.2244,54.2244,4110.3299
2012-11-15 13:05:00,73.72,73.78,73.69,73.78,11790.156841535963,54.2023,54.2464,54.1803,54.2464,11790.1568
2012-11-15 13:10:00,73.78,73.88,73.77,73.79,6598.161168199026,54.2464,54.32,54.2391,54.2538,6598.1612
2012-11-15 13:15:00,73.79,73.79,73.74,73.75,5732.828555976204,54.2538,54.2538,54.217,54.2244,5732.8286
2012-11-15 13:20:00,73.72,73.9,73.72,73.89,10167.658193618172,54.2023,54.3347,54.2023,54.3273,10167.6582
2012-11-15 13:25:00,73.91,73.95,73.89,73.92,6489.994591671173,54.342,54.3714,54.3273,54.3494,6489.9946
2012-11-15 13:30:00,73.95,73.95,73.87,73.9,3893.996755002704,54.3714,54.3714,54.3126,54.3347,3893.9968
2012-11-15 13:35:00,73.88,74.01,73.88,73.99,9734.99188750676,54.32,54.4155,54.32,54.4008,9734.9919
2012-11-15 13:40:00,74.02,74.11,74.02,74.11,6489.994591671173,54.4229,54.4891,54.4229,54.4891,6489.9946
2012-11-15 13:45:00,74.1,74.14,74.1,74.1,3677.6636019469984,54.4817,54.5111,54.4817,54.4817,3677.6636
2012-11-15 13:50:00,74.12,74.32,74.1,74.28,13520.82206598161,54.4964,54.6435,54.4817,54.6141,13520.8221
2012-11-15 13:55:00,74.28,74.28,74.13,74.13,3461.3304488912927,54.6141,54.6141,54.5038,54.5038,3461.3304
2012-11-15 14:00:00,74.13,74.15,74.01,74.01,6489.994591671173,54.5038,54.5185,54.4155,54.4155,6489.9946
2012-11-15 14:05:00,74.01,74.04,73.93,73.93,7247.160627366144,54.4155,54.4376,54.3567,54.3567,7247.1606
2012-11-15 14:10:00,73.93,74.04,73.92,74.0,8977.82585181179,54.3567,54.4376,54.3494,54.4082,8977.8259
2012-11-15 14:15:00,73.98,73.98,73.87,73.89,11898.323418063816,54.3935,54.3935,54.3126,54.3273,11898.3234
2012-11-15 14:20:00,73.88,73.9,73.82,73.9,13628.988642509465,54.32,54.3347,54.2759,54.3347,13628.9886
2012-11-15 14:25:00,73.89,73.89,73.64,73.7,28880.475932936723,54.3273,54.3273,54.1435,54.1876,28880.4759
2012-11-15 14:30:00,73.76,73.89,73.75,73.89,36452.13628988642,54.2317,54.3273,54.2244,54.3273,36452.1363
2012-11-15 14:35:00,73.89,73.91,73.85,73.88,7896.160086533261,54.3273,54.342,54.2979,54.32,7896.1601
2012-11-15 14:40:00,73.89,73.98,73.86,73.86,6706.327744726879,54.3273,54.3935,54.3053,54.3053,6706.3277
2012-11-15 14:45:00,73.87,73.89,73.82,73.82,3244.9972958355866,54.3126,54.3273,54.2759,54.2759,3244.9973
2012-11-15 14:50:00,73.85,73.91,73.84,73.9,5083.829096809086,54.2979,54.342,54.2906,54.3347,5083.8291
2012-11-15 14:55:00,73.91,73.98,73.86,73.88,3244.9972958355866,54.342,54.3935,54.3053,54.32,3244.9973
2012-11-15 15:00:00,73.89,73.89,73.75,73.78,21308.81557598702,54.3273,54.3273,54.2244,54.2464,21308.8156
2012-11-15 15:05:00,73.78,73.78,73.67,73.76,13304.488912925906,54.2464,54.2464,54.1656,54.2317,13304.4889
2012-11-15 15:10:00,73.73,73.85,73.73,73.82,26825.31097890752,54.2097,54.2979,54.2097,54.2759,26825.311
2012-11-15 15:15:00,73.82,73.91,73.82,73.88,29637.64196863169,54.2759,54.342,54.2759,54.32,29637.642
2012-11-15 15:20:00,73.87,73.9,73.87,73.88,24337.4797187669,54.3126,54.3347,54.3126,54.32,24337.4797
2012-11-15 15:25:00,73.88,73.91,73.8,73.82,13737.155219037317,54.32,54.342,54.2611,54.2759,13737.1552
2012-11-15 15:30:00,73.83,73.86,73.76,73.84,49107.625743645214,54.2832,54.3053,54.2317,54.2906,49107.6257
2012-11-15 15:35:00,73.84,73.89,73.79,73.87,48566.792861005946,54.2906,54.3273,54.2538,54.3126,48566.7929
2012-11-15 15:40:00,73.88,73.95,73.82,73.85,54515.95457003786,54.32,54.3714,54.2759,54.2979,54515.9546
2012-11-15 15:45:00,73.86,73.95,73.77,73.84,54515.95457003786,54.3053,54.3714,54.2391,54.2906,54515.9546
2012-11-15 15:50:00,73.84,73.85,73.78,73.82,51919.956733369385,54.2906,54.2979,54.2464,54.2759,51919.9567
2012-11-15 15:55:00,73.82,73.9,73.8,73.83,56030.2866414278,54.2759,54.3347,54.2611,54.2832,56030.2866
2012-11-16 09:30:00,73.9,74.12,73.76,74.11,147971.87669010274,54.3347,54.4964,54.2317,54.4891,147971.8767
2012-11-16 09:35:00,73.98,74.22,73.98,74.14,12222.823147647376,54.3935,54.5699,54.3935,54.5111,12222.8231
2012-11-16 09:40:00,74.15,74.26,73.91,73.99,15792.320173066522,54.5185,54.5994,54.342,54.4008,15792.3202
2012-11-16 09:45:00,74.0,74.02,73.85,73.95,32233.63980530016,54.4082,54.4229,54.2979,54.3714,32233.6398
2012-11-16 09:50:00,73.92,74.11,73.9,74.01,13304.488912925906,54.3494,54.4891,54.3347,54.4155,13304.4889
2012-11-16 09:55:00,74.01,74.01,73.91,73.93,17739.318550567874,54.4155,54.4155,54.342,54.3567,17739.3186
2012-11-16 10:00:00,73.93,74.01,73.65,73.67,20227.14981070849,54.3567,54.4155,54.1509,54.1656,20227.1498
2012-11-16 10:05:00,73.7,73.73,73.55,73.72,30719.30773391022,54.1876,54.2097,54.0773,54.2023,30719.3077
2012-11-16 10:10:00,73.72,73.74,73.65,73.68,51595.45700378583,54.2023,54.217,54.1509,54.1729,51595.457
2012-11-16 10:15:00,73.69,73.93,73.65,73.87,37209.3023255814,54.1803,54.3567,54.1509,54.3126,37209.3023
2012-11-16 10:20:00,73.9,73.94,73.85,73.86,21741.48188209843,54.3347,54.3641,54.2979,54.3053,21741.4819
2012-11-16 10:25:00,73.86,73.97,73.84,73.92,12547.322877230936,54.3053,54.3861,54.2906,54.3494,12547.3229
2012-11-16 10:30:00,73.93,73.99,73.78,73.78,19686.316928069227,54.3567,54.4008,54.2464,54.2464,19686.3169
2012-11-16 10:35:00,73.81,73.93,73.72,73.85,36668.46944294213,54.2685,54.3567,54.2023,54.2979,36668.4694
2012-11-16 10:40:00,73.84,73.84,73.73,73.74,5949.161709031909,54.2906,54.2906,54.2097,54.217,5949.1617
2012-11-16 10:45:00,73.73,73.76,73.68,73.73,24770.14602487831,54.2097,54.2317,54.1729,54.2097,24770.146
2012-11-16 10:50:00,73.74,73.75,73.67,73.69,10167.658193618172,54.217,54.2244,54.1656,54.1803,10167.6582
2012-11-16 10:55:00,73.69,73.76,73.63,73.68,57328.28555976203,54.1803,54.2317,54.1362,54.1729,57328.2856
2012-11-16 11:00:00,73.63,73.63,73.5,73.53,22931.31422390481,54.1362,54.1362,54.0406,54.0626,22931.3142
2012-11-16 11:05:00,73.53,73.55,73.42,73.43,34721.471065440775,54.0626,54.0773,53.9818,53.9891,34721.4711
2012-11-16 11:10:00,73.43,73.46,73.35,73.36,23796.646836127635,53.9891,54.0112,53.9303,53.9376,23796.6468
2012-11-16 11:15:00,73.35,73.41,73.31,73.31,20876.14926987561,53.9303,53.9744,53.9009,53.9009,20876.1493
2012-11-16 11:20:00,73.31,73.52,73.31,73.5,35478.63710113575,53.9009,54.0553,53.9009,54.0406,35478.6371
2012-11-16 11:25:00,73.5,73.53,73.46,73.49,36343.96971335857,54.0406,54.0626,54.0112,54.0332,36343.9697
2012-11-16 11:30:00,73.49,73.59,73.48,73.58,20227.14981070849,54.0332,54.1067,54.0259,54.0994,20227.1498
2012-11-16 11:35:00,73.58,73.66,73.58,73.66,23904.813412655487,54.0994,54.1582,54.0994,54.1582,23904.8134
2012-11-16 11:40:00,73.65,73.94,73.6,73.71,59491.61709031909,54.1509,54.3641,54.1141,54.195,59491.6171
2012-11-16 11:45:00,73.72,73.79,73.43,73.73,32449.972958355866,54.2023,54.2538,53.9891,54.2097,32449.973
2012-11-16 11:50:00,73.74,74.02,73.73,73.87,17955.65170362358,54.217,54.4229,54.2097,54.3126,17955.6517
2012-11-16 11:55:00,73.84,73.87,73.77,73.78,53326.12222823148,54.2906,54.3126,54.2391,54.2464,53326.1222
2012-11-16 12:00:00,73.79,73.94,73.78,73.9,28555.97620335316,54.2538,54.3641,54.2464,54.3347,28555.9762
2012-11-16 12:05:00,73.89,73.91,73.78,73.88,38399.13466738778,54.3273,54.342,54.2464,54.32,38399.1347
2012-11-16 12:10:00,73.89,74.01,73.84,73.89,13845.32179556517,54.3273,54.4155,54.2906,54.3273,13845.3218
2012-11-16 12:15:00,73.91,73.96,73.87,73.91,10167.658193618172,54.342,54.3788,54.3126,54.342,10167.6582
2012-11-16 12:20:00,73.9,73.93,73.75,73.88,21957.815035154137,54.3347,54.3567,54.2244,54.32,21957.815
2012-11-16 12:25:00,73.86,73.96,73.85,73.9,15575.987020010816,54.3053,54.3788,54.2979,54.3347,15575.987
2012-11-16 12:30:00,73.92,74.09,73.91,74.04,13737.155219037317,54.3494,54.4744,54.342,54.4376,13737.1552
2012-11-16 12:35:00,74.09,74.12,74.02,74.07,10492.15792320173,54.4744,54.4964,54.4229,54.4597,10492.1579
2012-11-16 12:40:00,74.09,74.12,73.97,74.0,9843.158464034614,54.4744,54.4964,54.3861,54.4082,9843.1585
2012-11-16 12:45:00,74.0,74.07,73.97,74.03,11573.82368848026,54.4082,54.4597,54.3861,54.4303,11573.8237
2012-11-16 12:50:00,74.06,74.06,73.94,73.95,11573.82368848026,54.4523,54.4523,54.3641,54.3714,11573.8237
2012-11-16 12:55:00,73.97,74.02,73.91,73.91,16765.819361817197,54.3861,54.4229,54.342,54.342,16765.8194
2012-11-16 13:00:00,73.89,73.97,73.88,73.89,12330.98972417523,54.3273,54.3861,54.32,54.3273,12330.9897
2012-11-16 13:05:00,73.9,74.03,73.9,74.03,7896.160086533261,54.3347,54.4303,54.3347,54.4303,7896.1601
2012-11-16 13:10:00,74.01,74.02,73.9,73.92,9302.32558139535,54.4155,54.4229,54.3347,54.3494,9302.3256
2012-11-16 13:15:00,73.92,73.99,73.9,73.93,10167.658193618172,54.3494,54.4008,54.3347,54.3567,10167.6582
2012-11-16 13:20:00,73.93,73.96,73.9,73.91,15467.820443482964,54.3567,54.3788,54.3347,54.342,15467.8204
2012-11-16 13:25:00,73.9,73.91,73.86,73.86,10383.991346673878,54.3347,54.342,54.3053,54.3053,10383.9913
2012-11-16 13:30:00,73.86,73.89,73.76,73.76,10383.991346673878,54.3053,54.3273,54.2317,54.2317,10383.9913
2012-11-16 13:35:00,73.74,73.81,73.7,73.7,12114.656571119524,54.217,54.2685,54.1876,54.1876,12114.6566
2012-11-16 13:40:00,73.73,73.87,73.73,73.85,8328.826392644673,54.2097,54.3126,54.2097,54.2979,8328.8264
2012-11-16 13:45:00,73.86,73.86,73.77,73.78,13520.82206598161,54.3053,54.3053,54.2391,54.2464,13520.8221
2012-11-16 13:50:00,73.78,73.86,73.77,73.82,6598.161168199026,54.2464,54.3053,54.2391,54.2759,6598.1612
2012-11-16 13:55:00,73.81,73.92,73.81,73.9,7030.8274743104375,54.2685,54.3494,54.2685,54.3347,7030.8275
2012-11-16 14:00:00,73.88,73.91,73.84,73.88,8436.992969172525,54.32,54.342,54.2906,54.32,8436.993
2012-11-16 14:05:00,73.88,73.93,73.85,73.87,8436.992969172525,54.32,54.3567,54.2979,54.3126,8436.993
2012-11-16 14:10:00,73.89,73.9,73.78,73.82,12547.322877230936,54.3273,54.3347,54.2464,54.2759,12547.3229
2012-11-16 14:15:00,73.79,73.81,73.74,73.79,9518.658734451054,54.2538,54.2685,54.217,54.2538,9518.6587
2012-11-16 14:20:00,73.8,73.81,73.65,73.68,16224.986479177933,54.2611,54.2685,54.1509,54.1729,16224.9865
2012-11-16 14:25:00,73.68,73.76,73.68,73.76,8545.159545700379,54.1729,54.2317,54.1729,54.2317,8545.1595
2012-11-16 14:30:00,73.76,73.78,73.65,73.72,22498.6479177934,54.2317,54.2464,54.1509,54.2023,22498.6479
2012-11-16 14:35:00,73.72,73.78,73.69,73.77,7787.993510005408,54.2023,54.2464,54.1803,54.2391,7787.9935
2012-11-16 14:40:00,73.78,73.81,73.75,73.76,8977.82585181179,54.2464,54.2685,54.2244,54.2317,8977.8259
2012-11-16 14:45:00,73.75,73.84,73.75,73.82,9194.159004867495,54.2244,54.2906,54.2244,54.2759,9194.159
2012-11-16 14:50:00,73.83,73.9,73.79,73.9,22174.14818820984,54.2832,54.3347,54.2538,54.3347,22174.1482
2012-11-16 14:55:00,73.9,73.98,73.87,73.91,19361.817198485667,54.3347,54.3935,54.3126,54.342,19361.8172
2012-11-16 15:00:00,73.91,73.91,73.85,73.86,11032.990805840996,54.342,54.342,54.2979,54.3053,11032.9908
2012-11-16 15:05:00,73.84,73.92,73.84,73.92,13304.488912925906,54.2906,54.3494,54.2906,54.3494,13304.4889
2012-11-16 15:10:00,73.91,73.91,73.84,73.89,13088.1557598702,54.342,54.342,54.2906,54.3273,13088.1558
2012-11-16 15:15:00,73.89,73.97,73.88,73.92,14494.321254732287,54.3273,54.3861,54.32,54.3494,14494.3213
2012-11-16 15:20:00,73.92,73.98,73.91,73.98,14818.820984315846,54.3494,54.3935,54.342,54.3935,14818.821
2012-11-16 15:25:00,73.95,74.0,73.93,73.94,12114.656571119524,54.3714,54.4082,54.3567,54.3641,12114.6566
2012-11-16 15:30:00,73.95,74.02,73.92,73.94,13304.488912925906,54.3714,54.4229,54.3494,54.3641,13304.4889
2012-11-16 15:35:00,73.96,74.04,73.92,74.02,49215.79232017307,54.3788,54.4376,54.3494,54.4229,49215.7923
2012-11-16 15:40:00,74.02,74.07,74.02,74.03,38723.63439697133,54.4229,54.4597,54.4229,54.4303,38723.6344
2012-11-16 15:45:00,74.04,74.06,73.92,73.97,35803.136830719304,54.4376,54.4523,54.3494,54.3861,35803.1368
2012-11-16 15:50:00,73.95,73.97,73.9,73.92,38074.63493780421,54.3714,54.3861,54.3347,54.3494,38074.6349
2012-11-16 15:55:00,73.93,73.98,73.93,73.95,71065.44077879936,54.3567,54.3935,54.3567,54.3714,71065.4408
2012-11-19 09:30:00,74.49,74.82,74.42,74.76,29421.308815575987,54.7685,55.0111,54.717,54.967,29421.3088
2012-11-19 09:35:00,74.66,74.71,74.47,74.6,39913.46673877772,54.8935,54.9302,54.7538,54.8493,39913.4667
2012-11-19 09:40:00,74.62,74.81,74.57,74.7,25851.81179015684,54.864,55.0037,54.8273,54.9229,25851.8118
2012-11-19 09:45:00,74.7,74.72,74.65,74.66,42293.13142239048,54.9229,54.9376,54.8861,54.8935,42293.1314
2012-11-19 09:50:00,74.67,74.73,74.65,74.72,38939.96755002704,54.9008,54.9449,54.8861,54.9376,38939.9676
2012-11-19 09:55:00,74.72,74.74,74.66,74.69,38074.63493780421,54.9376,54.9523,54.8935,54.9155,38074.6349
2012-11-19 10:00:00,74.68,74.72,74.63,74.63,42617.63115197404,54.9082,54.9376,54.8714,54.8714,42617.6312
2012-11-19 10:05:00,74.63,74.66,74.52,74.52,37209.3023255814,54.8714,54.8935,54.7905,54.7905,37209.3023
2012-11-19 10:10:00,74.52,74.6,74.52,74.55,26717.144402379665,54.7905,54.8493,54.7905,54.8126,26717.1444
2012-11-19 10:15:00,74.54,74.62,74.54,74.6,22606.814494321254,54.8052,54.864,54.8052,54.8493,22606.8145
2012-11-19 10:20:00,74.6,74.69,74.59,74.62,24229.313142239047,54.8493,54.9155,54.842,54.864,24229.3131
2012-11-19 10:25:00,74.62,74.67,74.59,74.61,20984.31584640346,54.864,54.9008,54.842,54.8567,20984.3158
2012-11-19 10:30:00,74.61,74.64,74.59,74.64,17631.15197404002,54.8567,54.8788,54.842,54.8788,17631.152
2012-11-19 10:35:00,74.64,74.76,74.62,74.72,33098.972417522986,54.8788,54.967,54.864,54.9376,33098.9724
2012-11-19 10:40:00,74.71,74.82,74.71,74.79,14818.820984315846,54.9302,55.0111,54.9302,54.989,14818.821
2012-11-19 10:45:00,74.77,74.82,74.75,74.76,11573.82368848026,54.9743,55.0111,54.9596,54.967,11573.8237
2012-11-19 10:50:00,74.77,74.77,74.67,74.69,9302.32558139535,54.9743,54.9743,54.9008,54.9155,9302.3256
2012-11-19 10:55:00,74.7,74.71,74.63,74.65,15684.153596538668,54.9229,54.9302,54.8714,54.8861,15684.1536
2012-11-19 11:00:00,74.63,74.66,74.51,74.53,20010.816657652784,54.8714,54.8935,54.7832,54.7979,20010.8167
2012-11-19 11:05:00,74.53,74.57,74.52,74.52,28555.97620335316,54.7979,54.8273,54.7905,54.7905,28555.9762
2012-11-19 11:10:00,74.52,74.56,74.52,74.55,14926.9875608437,54.7905,54.8199,54.7905,54.8126,14926.9876
2012-11-19 11:15:00,74.54,74.65,74.54,74.62,20118.98323418064,54.8052,54.8861,54.8052,54.864,20118.9832
2012-11-19 11:20:00,74.62,74.63,74.55,74.6,26825.31097890752,54.864,54.8714,54.8126,54.8493,26825.311
2012-11-19 11:25:00,74.6,74.72,74.6,74.72,17955.65170362358,54.8493,54.9376,54.8493,54.9376,17955.6517
2012-11-19 11:30:00,74.73,74.73,74.63,74.66,10816.657652785289,54.9449,54.9449,54.8714,54.8935,10816.6577
2012-11-19 11:35:00,74.67,74.7,74.64,74.65,12439.156300703082,54.9008,54.9229,54.8788,54.8861,12439.1563
2012-11-19 11:40:00,74.63,74.68,74.6,74.68,12222.823147647376,54.8714,54.9082,54.8493,54.9082,12222.8231
2012-11-19 11:45:00,74.65,74.65,74.52,74.52,10059.491617090318,54.8861,54.8861,54.7905,54.7905,10059.4916
2012-11-19 11:50:00,74.53,74.55,74.45,74.47,12655.489453758788,54.7979,54.8126,54.7391,54.7538,12655.4895
2012-11-19 11:55:00,74.47,74.47,74.4,74.4,18496.484586262843,54.7538,54.7538,54.7023,54.7023,18496.4846
2012-11-19 12:00:00,74.41,74.47,74.39,74.46,15035.154137371552,54.7096,54.7538,54.6949,54.7464,15035.1541
2012-11-19 12:05:00,74.47,74.5,74.46,74.47,14061.654948620877,54.7538,54.7758,54.7464,54.7538,14061.6549
2012-11-19 12:10:00,74.46,74.51,74.46,74.46,10167.658193618172,54.7464,54.7832,54.7464,54.7464,10167.6582
2012-11-19 12:15:00,74.46,74.46,74.39,74.41,15143.320713899404,54.7464,54.7464,54.6949,54.7096,15143.3207
2012-11-19 12:20:00,74.42,74.49,74.39,74.47,15900.486749594374,54.717,54.7685,54.6949,54.7538,15900.4867
2012-11-19 12:25:00,74.48,74.49,74.44,74.44,14169.821525148727,54.7611,54.7685,54.7317,54.7317,14169.8215
2012-11-19 12:30:00,74.43,74.45,74.42,74.42,11141.157382368849,54.7244,54.7391,54.717,54.717,11141.1574
2012-11-19 12:35:00,74.42,74.44,74.39,74.39,20335.316387236344,54.717,54.7317,54.6949,54.6949,20335.3164
2012-11-19 12:40:00,74.39,74.4,74.39,74.39,15143.320713899404,54.6949,54.7023,54.6949,54.6949,15143.3207
2012-11-19 12:45:00,74.39,74.39,74.33,74.34,18063.81828015144,54.6949,54.6949,54.6508,54.6582,18063.8183
2012-11-19 12:50:00,74.34,74.35,74.31,74.31,14926.9875608437,54.6582,54.6655,54.6361,54.6361,14926.9876
2012-11-19 12:55:00,74.32,74.34,74.32,74.33,11032.990805840996,54.6435,54.6582,54.6435,54.6508,11032.9908
2012-11-19 13:00:00,74.33,74.42,74.32,74.41,16982.152514872905,54.6508,54.717,54.6435,54.7096,16982.1525
2012-11-19 13:05:00,74.4,74.48,74.4,74.44,19361.817198485667,54.7023,54.7611,54.7023,54.7317,19361.8172
2012-11-19 13:10:00,74.45,74.47,74.45,74.46,8869.659275283937,54.7391,54.7538,54.7391,54.7464,8869.6593
2012-11-19 13:15:00,74.47,74.49,74.45,74.46,12006.489994591671,54.7538,54.7685,54.7391,54.7464,12006.49
2012-11-19 13:20:00,74.46,74.46,74.41,74.41,13304.488912925906,54.7464,54.7464,54.7096,54.7096,13304.4889
2012-11-19 13:25:00,74.42,74.44,74.39,74.4,10816.657652785289,54.717,54.7317,54.6949,54.7023,10816.6577
2012-11-19 13:30:00,74.39,74.39,74.36,74.36,14602.48783126014,54.6949,54.6949,54.6729,54.6729,14602.4878
2012-11-19 13:35:00,74.37,74.37,74.3,74.31,18171.98485667929,54.6802,54.6802,54.6288,54.6361,18171.9849
2012-11-19 13:40:00,74.29,74.29,74.25,74.26,15900.486749594374,54.6214,54.6214,54.592,54.5994,15900.4867
2012-11-19 13:45:00,74.25,74.26,74.22,74.22,12439.156300703082,54.592,54.5994,54.5699,54.5699,12439.1563
2012-11-19 13:50:00,74.22,74.31,74.22,74.31,16657.652785289345,54.5699,54.6361,54.5699,54.6361,16657.6528
2012-11-19 13:55:00,74.31,74.36,74.31,74.35,13737.155219037317,54.6361,54.6729,54.6361,54.6655,13737.1552
2012-11-19 14:00:00,74.35,74.39,74.35,74.38,17522.98539751217,54.6655,54.6949,54.6655,54.6876,17522.9854
2012-11-19 14:05:00,74.38,74.39,74.38,74.39,14169.821525148727,54.6876,54.6949,54.6876,54.6949,14169.8215
2012-11-19 14:10:00,74.39,74.48,74.39,74.46,19361.817198485667,54.6949,54.7611,54.6949,54.7464,19361.8172
2012-11-19 14:15:00,74.47,74.51,74.46,74.51,17847.485127095726,54.7538,54.7832,54.7464,54.7832,17847.4851
2012-11-19 14:20:00,74.5,74.54,74.49,74.51,22065.98161168199,54.7758,54.8052,54.7685,54.7832,22065.9816
2012-11-19 14:25:00,74.51,74.53,74.5,74.52,19253.65062195781,54.7832,54.7979,54.7758,54.7905,19253.6506
2012-11-19 14:30:00,74.51,74.54,74.51,74.52,17955.65170362358,54.7832,54.8052,54.7832,54.7905,17955.6517
2012-11-19 14:35:00,74.52,74.53,74.5,74.52,17739.318550567874,54.7905,54.7979,54.7758,54.7905,17739.3186
2012-11-19 14:40:00,74.51,74.56,74.48,74.56,22498.6479177934,54.7832,54.8199,54.7611,54.8199,22498.6479
2012-11-19 14:45:00,74.54,74.63,74.54,74.61,17306.65224445646,54.8052,54.8714,54.8052,54.8567,17306.6522
2012-11-19 14:50:00,74.6,74.63,74.59,74.63,22390.48134126555,54.8493,54.8714,54.842,54.8714,22390.4813
2012-11-19 14:55:00,74.63,74.73,74.61,74.73,24661.97944835046,54.8714,54.9449,54.8567,54.9449,24661.9794
2012-11-19 15:00:00,74.72,74.74,74.67,74.72,17739.318550567874,54.9376,54.9523,54.9008,54.9376,17739.3186
2012-11-19 15:05:00,74.72,74.76,74.69,74.69,26392.644672796105,54.9376,54.967,54.9155,54.9155,26392.6447
2012-11-19 15:10:00,74.69,74.79,74.68,74.77,23472.14710654408,54.9155,54.989,54.9082,54.9743,23472.1471
2012-11-19 15:15:00,74.77,74.77,74.74,74.74,19361.817198485667,54.9743,54.9743,54.9523,54.9523,19361.8172
2012-11-19 15:20:00,74.75,74.79,74.74,74.77,22823.14764737696,54.9596,54.989,54.9523,54.9743,22823.1476
2012-11-19 15:25:00,74.77,74.78,74.73,74.73,31043.80746349378,54.9743,54.9817,54.9449,54.9449,31043.8075
2012-11-19 15:30:00,74.73,74.73,74.67,74.7,30394.808004326664,54.9449,54.9449,54.9008,54.9229,30394.808
2012-11-19 15:35:00,74.71,74.71,74.64,74.64,29637.64196863169,54.9302,54.9302,54.8788,54.8788,29637.642
2012-11-19 15:40:00,74.64,74.64,74.52,74.53,32341.806381828013,54.8788,54.8788,54.7905,54.7979,32341.8064
2012-11-19 15:45:00,74.53,74.62,74.52,74.58,43158.4640346133,54.7979,54.864,54.7905,54.8346,43158.464
2012-11-19 15:50:00,74.58,74.69,74.57,74.67,47593.29367225527,54.8346,54.9155,54.8273,54.9008,47593.2937
2012-11-19 15:55:00,74.66,74.76,74.65,74.76,64142.779881016766,54.8935,54.967,54.8861,54.967,64142.7799
2012-11-20 09:30:00,74.51,74.68,74.51,74.67,23580.31368307193,54.7832,54.9082,54.7832,54.9008,23580.3137
2012-11-20 09:35:00,74.67,75.01,74.63,74.87,27149.81070849108,54.9008,55.1508,54.8714,55.0479,27149.8107
2012-11-20 09:40:00,74.84,74.84,74.63,74.75,15900.486749594374,55.0258,55.0258,54.8714,54.9596,15900.4867
2012-11-20 09:45:00,74.76,74.87,74.75,74.87,16441.31963223364,54.967,55.0479,54.9596,55.0479,16441.3196
2012-11-20 09:50:00,74.87,74.97,74.83,74.94,18820.984315846403,55.0479,55.1214,55.0184,55.0993,18820.9843
2012-11-20 09:55:00,74.92,75.16,74.92,75.15,17955.65170362358,55.0846,55.2611,55.0846,55.2537,17955.6517
2012-11-20 10:00:00,75.13,75.2,75.06,75.06,19578.15035154137,55.239,55.2905,55.1876,55.1876,19578.1504
2012-11-20 10:05:00,75.09,75.13,74.97,75.0,12330.98972417523,55.2096,55.239,55.1214,55.1434,12330.9897
2012-11-20 10:10:00,75.02,75.18,75.02,75.13,5191.995673336939,55.1581,55.2758,55.1581,55.239,5191.9957
2012-11-20 10:15:00,75.18,75.26,75.16,75.25,6381.828015143321,55.2758,55.3346,55.2611,55.3273,6381.828
2012-11-20 10:20:00,75.25,75.32,75.25,75.27,15251.487290427258,55.3273,55.3787,55.3273,55.342,15251.4873
2012-11-20 10:25:00,75.25,75.25,75.1,75.11,5408.328826392644,55.3273,55.3273,55.217,55.2243,5408.3288
2012-11-20 10:30:00,75.08,75.17,75.04,75.17,11573.82368848026,55.2023,55.2684,55.1729,55.2684,11573.8237
2012-11-20 10:35:00,75.15,75.21,75.11,75.17,5516.495402920497,55.2537,55.2978,55.2243,55.2684,5516.4954
2012-11-20 10:40:00,75.18,75.19,75.09,75.12,4542.9962141698215,55.2758,55.2831,55.2096,55.2317,4542.9962
2012-11-20 10:45:00,75.12,75.17,75.12,75.14,3353.16387236344,55.2317,55.2684,55.2317,55.2464,3353.1639
2012-11-20 10:50:00,75.17,75.17,75.12,75.17,7571.660356949702,55.2684,55.2684,55.2317,55.2684,7571.6604
2012-11-20 10:55:00,75.17,75.18,75.1,75.12,7463.49378042185,55.2684,55.2758,55.217,55.2317,7463.4938
2012-11-20 11:00:00,75.08,75.08,75.02,75.04,4759.329367225527,55.2023,55.2023,55.1581,55.1729,4759.3294
2012-11-20 11:05:00,75.06,75.11,75.03,75.11,5191.995673336939,55.1876,55.2243,55.1655,55.2243,5191.9957
2012-11-20 11:10:00,75.12,75.31,75.09,75.17,45754.461871281776,55.2317,55.3714,55.2096,55.2684,45754.4619
2012-11-20 11:15:00,75.19,75.2,75.14,75.19,5083.829096809086,55.2831,55.2905,55.2464,55.2831,5083.8291
2012-11-20 11:20:00,75.18,75.23,75.15,75.23,3461.3304488912927,55.2758,55.3125,55.2537,55.3125,3461.3304
2012-11-20 11:25:00,75.24,75.26,75.22,75.22,5516.495402920497,55.3199,55.3346,55.3052,55.3052,5516.4954
2012-11-20 11:30:00,75.25,75.31,75.25,75.27,7463.49378042185,55.3273,55.3714,55.3273,55.342,7463.4938
2012-11-20 11:35:00,75.29,75.29,75.25,75.25,4002.163331530557,55.3567,55.3567,55.3273,55.3273,4002.1633
2012-11-20 11:40:00,75.25,75.29,75.22,75.27,7355.327203893997,55.3273,55.3567,55.3052,55.342,7355.3272
2012-11-20 11:45:00,75.28,75.31,75.27,75.3,4759.329367225527,55.3493,55.3714,55.342,55.364,4759.3294
2012-11-20 11:50:00,75.29,75.43,75.29,75.43,5083.829096809086,55.3567,55.4596,55.3567,55.4596,5083.8291
2012-11-20 11:55:00,75.47,75.47,75.37,75.38,4434.8296376419685,55.489,55.489,55.4155,55.4228,4434.8296
2012-11-20 12:00:00,75.38,75.43,75.37,75.37,7896.160086533261,55.4228,55.4596,55.4155,55.4155,7896.1601
2012-11-20 12:05:00,75.38,75.38,75.31,75.35,3569.4970254191453,55.4228,55.4228,55.3714,55.4008,3569.497
2012-11-20 12:10:00,75.37,75.38,75.32,75.33,5516.495402920497,55.4155,55.4228,55.3787,55.3861,5516.4954
2012-11-20 12:15:00,75.3,75.34,75.26,75.29,4434.8296376419685,55.364,55.3934,55.3346,55.3567,4434.8296
2012-11-20 12:20:00,75.29,75.36,75.29,75.34,6489.994591671173,55.3567,55.4081,55.3567,55.3934,6489.9946
2012-11-20 12:25:00,75.31,75.33,75.22,75.27,5840.995132504056,55.3714,55.3861,55.3052,55.342,5840.9951
2012-11-20 12:30:00,75.28,75.29,75.23,75.29,7463.49378042185,55.3493,55.3567,55.3125,55.3567,7463.4938
2012-11-20 12:35:00,75.28,75.31,75.24,75.24,7247.160627366144,55.3493,55.3714,55.3199,55.3199,7247.1606
2012-11-20 12:40:00,75.24,75.27,75.2,75.27,4002.163331530557,55.3199,55.342,55.2905,55.342,4002.1633
2012-11-20 12:45:00,75.27,75.28,75.2,75.25,2920.497566252028,55.342,55.3493,55.2905,55.3273,2920.4976
2012-11-20 12:50:00,75.27,75.34,75.26,75.32,7896.160086533261,55.342,55.3934,55.3346,55.3787,7896.1601
2012-11-20 12:55:00,75.33,75.37,75.3,75.31,6165.494862087615,55.3861,55.4155,55.364,55.3714,6165.4949
2012-11-20 13:00:00,75.32,75.36,75.2,75.2,6381.828015143321,55.3787,55.4081,55.2905,55.2905,6381.828
2012-11-20 13:05:00,75.19,75.2,75.12,75.12,6057.328285559762,55.2831,55.2905,55.2317,55.2317,6057.3283
2012-11-20 13:10:00,75.1,75.1,74.85,74.95,8869.659275283937,55.217,55.217,55.0332,55.1067,8869.6593
2012-11-20 13:15:00,74.94,75.1,74.93,75.1,17955.65170362358,55.0993,55.217,55.092,55.217,17955.6517
2012-11-20 13:20:00,75.1,75.17,75.08,75.14,31476.4737696052,55.217,55.2684,55.2023,55.2464,31476.4738
2012-11-20 13:25:00,75.14,75.14,74.89,74.9,6057.328285559762,55.2464,55.2464,55.0626,55.0699,6057.3283
2012-11-20 13:30:00,74.88,74.96,74.87,74.95,7463.49378042185,55.0552,55.114,55.0479,55.1067,7463.4938
2012-11-20 13:35:00,74.96,75.1,74.96,75.08,17739.318550567874,55.114,55.217,55.114,55.2023,17739.3186
2012-11-20 13:40:00,75.07,75.1,75.07,75.09,14494.321254732287,55.1949,55.217,55.1949,55.2096,14494.3213
2012-11-20 13:45:00,75.08,75.14,75.07,75.12,6706.327744726879,55.2023,55.2464,55.1949,55.2317,6706.3277
2012-11-20 13:50:00,75.12,75.12,75.08,75.08,9410.4921579232,55.2317,55.2317,55.2023,55.2023,9410.4922
2012-11-20 13:55:00,75.07,75.1,75.0,75.07,8328.826392644673,55.1949,55.217,55.1434,55.1949,8328.8264
2012-11-20 14:00:00,75.06,75.06,75.0,75.02,1081.6657652785289,55.1876,55.1876,55.1434,55.1581,1081.6658
2012-11-20 14:05:00,75.0,75.06,75.0,75.05,3353.16387236344,55.1434,55.1876,55.1434,55.1802,3353.1639
2012-11-20 14:10:00,75.05,75.14,75.03,75.12,4759.329367225527,55.1802,55.2464,55.1655,55.2317,4759.3294
2012-11-20 14:15:00,75.14,75.16,75.1,75.1,3677.6636019469984,55.2464,55.2611,55.217,55.217,3677.6636
2012-11-20 14:20:00,75.08,75.16,75.08,75.15,4110.32990805841,55.2023,55.2611,55.2023,55.2537,4110.3299
2012-11-20 14:25:00,75.16,75.26,75.15,75.23,6489.994591671173,55.2611,55.3346,55.2537,55.3125,6489.9946
2012-11-20 14:30:00,75.22,75.22,75.18,75.21,5408.328826392644,55.3052,55.3052,55.2758,55.2978,5408.3288
2012-11-20 14:35:00,75.19,75.19,75.09,75.12,5732.828555976204,55.2831,55.2831,55.2096,55.2317,5732.8286
2012-11-20 14:40:00,75.11,75.13,75.11,75.11,5949.161709031909,55.2243,55.239,55.2243,55.2243,5949.1617
2012-11-20 14:45:00,75.12,75.25,75.11,75.18,9302.32558139535,55.2317,55.3273,55.2243,55.2758,9302.3256
2012-11-20 14:50:00,75.19,75.25,75.18,75.18,3028.664142779881,55.2831,55.3273,55.2758,55.2758,3028.6641
2012-11-20 14:55:00,75.23,75.24,75.17,75.23,7896.160086533261,55.3125,55.3199,55.2684,55.3125,7896.1601
2012-11-20 15:00:00,75.24,75.31,75.19,75.29,6489.994591671173,55.3199,55.3714,55.2831,55.3567,6489.9946
2012-11-20 15:05:00,75.29,75.32,75.25,75.32,6165.494862087615,55.3567,55.3787,55.3273,55.3787,6165.4949
2012-11-20 15:10:00,75.33,75.34,75.28,75.3,18171.98485667929,55.3861,55.3934,55.3493,55.364,18171.9849
2012-11-20 15:15:00,75.3,75.34,75.27,75.34,31584.640346133045,55.364,55.3934,55.342,55.3934,31584.6403
2012-11-20 15:20:00,75.35,75.39,75.34,75.39,26284.478096268253,55.4008,55.4302,55.3934,55.4302,26284.4781
2012-11-20 15:25:00,75.39,75.39,75.33,75.37,11357.490535424551,55.4302,55.4302,55.3861,55.4155,11357.4905
2012-11-20 15:30:00,75.37,75.43,75.37,75.38,14818.820984315846,55.4155,55.4596,55.4155,55.4228,14818.821
2012-11-20 15:35:00,75.37,75.42,75.37,75.38,12222.823147647376,55.4155,55.4522,55.4155,55.4228,12222.8231
2012-11-20 15:40:00,75.37,75.4,75.35,75.36,12006.489994591671,55.4155,55.4375,55.4008,55.4081,12006.49
2012-11-20 15:45:00,75.35,75.45,75.35,75.38,12006.489994591671,55.4008,55.4743,55.4008,55.4228,12006.49
2012-11-20 15:50:00,75.39,75.45,75.34,75.43,15792.320173066522,55.4302,55.4743,55.3934,55.4596,15792.3202
2012-11-20 15:55:00,75.46,75.46,75.38,75.46,34180.638182801515,55.4817,55.4817,55.4228,55.4817,34180.6382
2012-11-21 09:30:00,75.86,75.9,75.54,75.54,37966.46836127636,55.7758,55.8052,55.5405,55.5405,37966.4684
2012-11-21 09:35:00,75.51,75.62,75.48,75.53,12114.656571119524,55.5184,55.5993,55.4964,55.5331,12114.6566
2012-11-21 09:40:00,75.52,75.82,75.52,75.73,20984.31584640346,55.5258,55.7463,55.5258,55.6802,20984.3158
2012-11-21 09:45:00,75.71,75.71,75.47,75.61,18388.31800973499,55.6655,55.6655,55.489,55.5919,18388.318
2012-11-21 09:50:00,75.61,75.65,75.51,75.63,13628.988642509465,55.5919,55.6214,55.5184,55.6066,13628.9886
2012-11-21 09:55:00,75.63,75.8,75.62,75.8,10600.324499729582,55.6066,55.7316,55.5993,55.7316,10600.3245
2012-11-21 10:00:00,75.82,75.84,75.66,75.74,24661.97944835046,55.7463,55.761,55.6287,55.6875,24661.9794
2012-11-21 10:05:00,75.73,75.76,75.66,75.74,21525.148729042725,55.6802,55.7022,55.6287,55.6875,21525.1487
2012-11-21 10:10:00,75.74,75.81,75.69,75.73,25743.645213628988,55.6875,55.739,55.6508,55.6802,25743.6452
2012-11-21 10:15:00,75.73,75.8,75.7,75.78,13845.32179556517,55.6802,55.7316,55.6581,55.7169,13845.3218
2012-11-21 10:20:00,75.79,75.89,75.79,75.81,6922.660897782585,55.7243,55.7978,55.7243,55.739,6922.6609
2012-11-21 10:25:00,75.81,75.88,75.76,75.88,9951.325040562466,55.739,55.7905,55.7022,55.7905,9951.325
2012-11-21 10:30:00,75.88,75.9,75.84,75.84,3893.996755002704,55.7905,55.8052,55.761,55.761,3893.9968
2012-11-21 10:35:00,75.82,75.84,75.73,75.75,8328.826392644673,55.7463,55.761,55.6802,55.6949,8328.8264
2012-11-21 10:40:00,75.72,75.74,75.62,75.64,10600.324499729582,55.6728,55.6875,55.5993,55.614,10600.3245
2012-11-21 10:45:00,75.65,75.67,75.62,75.62,7030.8274743104375,55.6214,55.6361,55.5993,55.5993,7030.8275
2012-11-21 10:50:00,75.63,75.68,75.61,75.65,4002.163331530557,55.6066,55.6434,55.5919,55.6214,4002.1633
2012-11-21 10:55:00,75.67,75.74,75.64,75.66,9194.159004867495,55.6361,55.6875,55.614,55.6287,9194.159
2012-11-21 11:00:00,75.69,75.69,75.61,75.64,7571.660356949702,55.6508,55.6508,55.5919,55.614,7571.6604
2012-11-21 11:05:00,75.61,75.7,75.61,75.68,3785.830178474851,55.5919,55.6581,55.5919,55.6434,3785.8302
2012-11-21 11:10:00,75.69,75.7,75.66,75.7,2812.330989724175,55.6508,55.6581,55.6287,55.6581,2812.331
2012-11-21 11:15:00,75.7,75.7,75.63,75.66,3028.664142779881,55.6581,55.6581,55.6066,55.6287,3028.6641
2012-11-21 11:20:00,75.67,75.69,75.63,75.63,2595.997836668469,55.6361,55.6508,55.6066,55.6066,2595.9978
2012-11-21 11:25:00,75.62,75.68,75.61,75.68,4651.162790697675,55.5993,55.6434,55.5919,55.6434,4651.1628
2012-11-21 11:30:00,75.69,75.69,75.62,75.67,5408.328826392644,55.6508,55.6508,55.5993,55.6361,5408.3288
2012-11-21 11:35:00,75.66,75.7,75.65,75.66,9626.825310978908,55.6287,55.6581,55.6214,55.6287,9626.8253
2012-11-21 11:40:00,75.66,75.71,75.65,75.69,5949.161709031909,55.6287,55.6655,55.6214,55.6508,5949.1617
2012-11-21 11:45:00,75.68,75.72,75.66,75.67,9951.325040562466,55.6434,55.6728,55.6287,55.6361,9951.325
2012-11-21 11:50:00,75.68,75.7,75.65,75.67,6057.328285559762,55.6434,55.6581,55.6214,55.6361,6057.3283
2012-11-21 11:55:00,75.66,75.7,75.65,75.69,4110.32990805841,55.6287,55.6581,55.6214,55.6508,4110.3299
2012-11-21 12:00:00,75.69,75.71,75.65,75.67,5624.66197944835,55.6508,55.6655,55.6214,55.6361,5624.662
2012-11-21 12:05:00,75.65,75.71,75.65,75.66,4651.162790697675,55.6214,55.6655,55.6214,55.6287,4651.1628
2012-11-21 12:10:00,75.67,75.71,75.67,75.7,2812.330989724175,55.6361,55.6655,55.6361,55.6581,2812.331
2012-11-21 12:15:00,75.7,75.73,75.69,75.72,1838.8318009734992,55.6581,55.6802,55.6508,55.6728,1838.8318
2012-11-21 12:20:00,75.72,75.76,75.71,75.76,3028.664142779881,55.6728,55.7022,55.6655,55.7022,3028.6641
2012-11-21 12:25:00,75.76,75.77,75.72,75.73,6273.661438615468,55.7022,55.7096,55.6728,55.6802,6273.6614
2012-11-21 12:30:00,75.73,75.73,75.69,75.72,4002.163331530557,55.6802,55.6802,55.6508,55.6728,4002.1633
2012-11-21 12:35:00,75.72,75.73,75.69,75.69,4218.496484586262,55.6728,55.6802,55.6508,55.6508,4218.4965
2012-11-21 12:40:00,75.69,75.73,75.68,75.72,11681.990265008111,55.6508,55.6802,55.6434,55.6728,11681.9903
2012-11-21 12:45:00,75.72,75.72,75.7,75.72,7679.826933477555,55.6728,55.6728,55.6581,55.6728,7679.8269
2012-11-21 12:50:00,75.72,75.74,75.7,75.7,5408.328826392644,55.6728,55.6875,55.6581,55.6581,5408.3288
2012-11-21 12:55:00,75.7,75.74,75.7,75.74,10924.824229313142,55.6581,55.6875,55.6581,55.6875,10924.8242
2012-11-21 13:00:00,75.72,75.74,75.7,75.72,4651.162790697675,55.6728,55.6875,55.6581,55.6728,4651.1628
2012-11-21 13:05:00,75.7,75.74,75.7,75.73,4110.32990805841,55.6581,55.6875,55.6581,55.6802,4110.3299
2012-11-21 13:10:00,75.72,75.73,75.71,75.72,5840.995132504056,55.6728,55.6802,55.6655,55.6728,5840.9951
2012-11-21 13:15:00,75.72,75.74,75.7,75.72,7138.994050838291,55.6728,55.6875,55.6581,55.6728,7138.9941
2012-11-21 13:20:00,75.73,75.74,75.71,75.73,5516.495402920497,55.6802,55.6875,55.6655,55.6802,5516.4954
2012-11-21 13:25:00,75.73,75.75,75.71,75.74,7355.327203893997,55.6802,55.6949,55.6655,55.6875,7355.3272
2012-11-21 13:30:00,75.74,75.75,75.71,75.72,8869.659275283937,55.6875,55.6949,55.6655,55.6728,8869.6593
2012-11-21 13:35:00,75.73,75.79,75.71,75.79,12222.823147647376,55.6802,55.7243,55.6655,55.7243,12222.8231
2012-11-21 13:40:00,75.79,75.8,75.76,75.79,8436.992969172525,55.7243,55.7316,55.7022,55.7243,8436.993
2012-11-21 13:45:00,75.78,75.8,75.76,75.77,6706.327744726879,55.7169,55.7316,55.7022,55.7096,6706.3277
2012-11-21 13:50:00,75.78,75.79,75.76,75.76,3569.4970254191453,55.7169,55.7243,55.7022,55.7022,3569.497
2012-11-21 13:55:00,75.78,75.79,75.76,75.78,3893.996755002704,55.7169,55.7243,55.7022,55.7169,3893.9968
2012-11-21 14:00:00,75.79,75.79,75.74,75.76,6273.661438615468,55.7243,55.7243,55.6875,55.7022,6273.6614
2012-11-21 14:05:00,75.74,75.75,75.72,75.74,8436.992969172525,55.6875,55.6949,55.6728,55.6875,8436.993
2012-11-21 14:10:00,75.74,75.74,75.73,75.74,6057.328285559762,55.6875,55.6875,55.6802,55.6875,6057.3283
2012-11-21 14:15:00,75.74,75.75,75.72,75.74,10816.657652785289,55.6875,55.6949,55.6728,55.6875,10816.6577
2012-11-21 14:20:00,75.73,75.74,75.72,75.72,3244.9972958355866,55.6802,55.6875,55.6728,55.6728,3244.9973
2012-11-21 14:25:00,75.72,75.77,75.71,75.75,6273.661438615468,55.6728,55.7096,55.6655,55.6949,6273.6614
2012-11-21 14:30:00,75.76,75.79,75.76,75.79,8869.659275283937,55.7022,55.7243,55.7022,55.7243,8869.6593
2012-11-21 14:35:00,75.79,75.79,75.75,75.76,8004.326663061114,55.7243,55.7243,55.6949,55.7022,8004.3267
2012-11-21 14:40:00,75.74,75.76,75.74,75.74,6273.661438615468,55.6875,55.7022,55.6875,55.6875,6273.6614
2012-11-21 14:45:00,75.74,75.77,75.74,75.76,6814.494321254732,55.6875,55.7096,55.6875,55.7022,6814.4943
2012-11-21 14:50:00,75.76,75.77,75.74,75.77,6706.327744726879,55.7022,55.7096,55.6875,55.7096,6706.3277
2012-11-21 14:55:00,75.74,75.78,75.73,75.75,8328.826392644673,55.6875,55.7169,55.6802,55.6949,8328.8264
2012-11-21 15:00:00,75.75,75.77,75.74,75.75,9194.159004867495,55.6949,55.7096,55.6875,55.6949,9194.159
2012-11-21 15:05:00,75.75,75.78,75.74,75.78,3244.9972958355866,55.6949,55.7169,55.6875,55.7169,3244.9973
2012-11-21 15:10:00,75.77,75.77,75.72,75.73,5840.995132504056,55.7096,55.7096,55.6728,55.6802,5840.9951
2012-11-21 15:15:00,75.72,75.77,75.72,75.77,5408.328826392644,55.6728,55.7096,55.6728,55.7096,5408.3288
2012-11-21 15:20:00,75.76,75.77,75.71,75.71,5624.66197944835,55.7022,55.7096,55.6655,55.6655,5624.662
2012-11-21 15:25:00,75.69,75.73,75.64,75.7,8220.65981611682,55.6508,55.6802,55.614,55.6581,8220.6598
2012-11-21 15:30:00,75.7,75.7,75.66,75.7,8977.82585181179,55.6581,55.6581,55.6287,55.6581,8977.8259
2012-11-21 15:35:00,75.71,75.73,75.69,75.69,70416.44131963223,55.6655,55.6802,55.6508,55.6508,70416.4413
2012-11-21 15:40:00,75.69,75.76,75.65,75.75,33964.30502974581,55.6508,55.7022,55.6214,55.6949,33964.305
2012-11-21 15:45:00,75.74,75.74,75.68,75.7,11141.157382368849,55.6875,55.6875,55.6434,55.6581,11141.1574
2012-11-21 15:50:00,75.71,75.72,75.65,75.7,10492.15792320173,55.6655,55.6728,55.6214,55.6581,10492.1579
2012-11-21 15:55:00,75.71,75.76,75.66,75.74,42401.29799891833,55.6655,55.7022,55.6287,55.6875,42401.298
2012-11-23 09:30:00,76.13,76.27,75.98,76.2,14386.154678204435,55.9743,56.0772,55.864,56.0257,14386.1547
2012-11-23 09:35:00,76.19,76.23,76.15,76.17,3677.6636019469984,56.0184,56.0478,55.989,56.0037,3677.6636
2012-11-23 09:40:00,76.17,76.24,76.11,76.11,6489.994591671173,56.0037,56.0551,55.9596,55.9596,6489.9946
2012-11-23 09:45:00,76.13,76.22,76.12,76.17,4326.663061114115,55.9743,56.0404,55.9669,56.0037,4326.6631
2012-11-23 09:50:00,76.22,76.27,76.2,76.27,5083.829096809086,56.0404,56.0772,56.0257,56.0772,5083.8291
2012-11-23 09:55:00,76.29,76.4,76.25,76.36,6057.328285559762,56.0919,56.1728,56.0625,56.1434,6057.3283
2012-11-23 10:00:00,76.36,76.51,76.34,76.51,18929.15089237425,56.1434,56.2537,56.1287,56.2537,18929.1509
2012-11-23 10:05:00,76.49,76.54,76.37,76.44,10708.491076257436,56.239,56.2757,56.1507,56.2022,10708.4911
2012-11-23 10:10:00,76.4,76.59,76.4,76.59,9626.825310978908,56.1728,56.3125,56.1728,56.3125,9626.8253
2012-11-23 10:15:00,76.58,76.63,76.55,76.63,11032.990805840996,56.3051,56.3419,56.2831,56.3419,11032.9908
2012-11-23 10:20:00,76.63,76.68,76.61,76.62,12979.989183342346,56.3419,56.3787,56.3272,56.3345,12979.9892
2012-11-23 10:25:00,76.61,76.64,76.58,76.58,5300.162249864791,56.3272,56.3492,56.3051,56.3051,5300.1622
2012-11-23 10:30:00,76.59,76.62,76.54,76.55,5624.66197944835,56.3125,56.3345,56.2757,56.2831,5624.662
2012-11-23 10:35:00,76.54,76.54,76.49,76.51,4218.496484586262,56.2757,56.2757,56.239,56.2537,4218.4965
2012-11-23 10:40:00,76.48,76.48,76.36,76.37,2271.4981070849108,56.2316,56.2316,56.1434,56.1507,2271.4981
2012-11-23 10:45:00,76.35,76.4,76.33,76.33,5516.495402920497,56.136,56.1728,56.1213,56.1213,5516.4954
2012-11-23 10:50:00,76.35,76.45,76.35,76.41,5624.66197944835,56.136,56.2095,56.136,56.1801,5624.662
2012-11-23 10:55:00,76.39,76.45,76.37,76.45,5624.66197944835,56.1654,56.2095,56.1507,56.2095,5624.662
2012-11-23 11:00:00,76.45,76.49,76.45,76.48,1946.998377501352,56.2095,56.239,56.2095,56.2316,1946.9984
2012-11-23 11:05:00,76.47,76.52,76.47,76.47,5949.161709031909,56.2243,56.261,56.2243,56.2243,5949.1617
2012-11-23 11:10:00,76.5,76.53,76.47,76.48,11465.657111952409,56.2463,56.2684,56.2243,56.2316,11465.6571
2012-11-23 11:15:00,76.5,76.5,76.44,76.44,4326.663061114115,56.2463,56.2463,56.2022,56.2022,4326.6631
2012-11-23 11:20:00,76.45,76.46,76.41,76.41,4326.663061114115,56.2095,56.2169,56.1801,56.1801,4326.6631
2012-11-23 11:25:00,76.4,76.42,76.35,76.35,3785.830178474851,56.1728,56.1875,56.136,56.136,3785.8302
2012-11-23 11:30:00,76.35,76.4,76.35,76.36,5408.328826392644,56.136,56.1728,56.136,56.1434,5408.3288
2012-11-23 11:35:00,76.36,76.38,76.3,76.38,7463.49378042185,56.1434,56.1581,56.0993,56.1581,7463.4938
2012-11-23 11:40:00,76.38,76.44,76.38,76.41,4867.49594375338,56.1581,56.2022,56.1581,56.1801,4867.4959
2012-11-23 11:45:00,76.4,76.43,76.39,76.41,6273.661438615468,56.1728,56.1948,56.1654,56.1801,6273.6614
2012-11-23 11:50:00,76.41,76.42,76.38,76.41,4110.32990805841,56.1801,56.1875,56.1581,56.1801,4110.3299
2012-11-23 11:55:00,76.41,76.41,76.35,76.39,8869.659275283937,56.1801,56.1801,56.136,56.1654,8869.6593
2012-11-23 12:00:00,76.39,76.43,76.38,76.41,8328.826392644673,56.1654,56.1948,56.1581,56.1801,8328.8264
2012-11-23 12:05:00,76.37,76.41,76.32,76.41,7896.160086533261,56.1507,56.1801,56.114,56.1801,7896.1601
2012-11-23 12:10:00,76.39,76.43,76.34,76.42,20335.316387236344,56.1654,56.1948,56.1287,56.1875,20335.3164
2012-11-23 12:15:00,76.42,76.48,76.4,76.44,15684.153596538668,56.1875,56.2316,56.1728,56.2022,15684.1536
2012-11-23 12:20:00,76.44,76.49,76.41,76.49,6165.494862087615,56.2022,56.239,56.1801,56.239,6165.4949
2012-11-23 12:25:00,76.52,76.58,76.5,76.56,6381.828015143321,56.261,56.3051,56.2463,56.2904,6381.828
2012-11-23 12:30:00,76.56,76.57,76.53,76.55,5516.495402920497,56.2904,56.2978,56.2684,56.2831,5516.4954
2012-11-23 12:35:00,76.55,76.69,76.54,76.68,9734.99188750676,56.2831,56.386,56.2757,56.3787,9734.9919
2012-11-23 12:40:00,76.68,76.69,76.62,76.68,7896.160086533261,56.3787,56.386,56.3345,56.3787,7896.1601
2012-11-23 12:45:00,76.68,76.69,76.59,76.62,10059.491617090318,56.3787,56.386,56.3125,56.3345,10059.4916
2012-11-23 12:50:00,76.62,76.68,76.6,76.66,12979.989183342346,56.3345,56.3787,56.3198,56.3639,12979.9892
2012-11-23 12:55:00,76.67,76.8,76.65,76.77,31043.80746349378,56.3713,56.4669,56.3566,56.4448,31043.8075
2012-11-26 09:30:00,76.48,76.73,76.47,76.59,16657.652785289345,56.2316,56.4154,56.2243,56.3125,16657.6528
2012-11-26 09:35:00,76.67,76.75,76.65,76.71,9951.325040562466,56.3713,56.4301,56.3566,56.4007,9951.325
2012-11-26 09:40:00,76.75,76.8,76.72,76.8,19145.484045429963,56.4301,56.4669,56.4081,56.4669,19145.484
2012-11-26 09:45:00,76.79,76.86,76.77,76.79,9194.159004867495,56.4595,56.511,56.4448,56.4595,9194.159
2012-11-26 09:50:00,76.77,76.84,76.72,76.76,16765.819361817197,56.4448,56.4963,56.4081,56.4375,16765.8194
2012-11-26 09:55:00,76.72,76.84,76.69,76.84,15900.486749594374,56.4081,56.4963,56.386,56.4963,15900.4867
2012-11-26 10:00:00,76.84,76.94,76.71,76.87,39805.30016224986,56.4963,56.5698,56.4007,56.5184,39805.3002
2012-11-26 10:05:00,76.86,76.86,76.74,76.79,8220.65981611682,56.511,56.511,56.4228,56.4595,8220.6598
2012-11-26 10:10:00,76.78,76.81,76.66,76.68,11032.990805840996,56.4522,56.4742,56.3639,56.3787,11032.9908
2012-11-26 10:15:00,76.68,76.73,76.65,76.71,6598.161168199026,56.3787,56.4154,56.3566,56.4007,6598.1612
2012-11-26 10:20:00,76.72,76.73,76.56,76.56,10600.324499729582,56.4081,56.4154,56.2904,56.2904,10600.3245
2012-11-26 10:25:00,76.57,76.63,76.57,76.57,7138.994050838291,56.2978,56.3419,56.2978,56.2978,7138.9941
2012-11-26 10:30:00,76.59,76.62,76.56,76.57,8004.326663061114,56.3125,56.3345,56.2904,56.2978,8004.3267
2012-11-26 10:35:00,76.56,76.59,76.54,76.55,8869.659275283937,56.2904,56.3125,56.2757,56.2831,8869.6593
2012-11-26 10:40:00,76.55,76.61,76.55,76.59,9194.159004867495,56.2831,56.3272,56.2831,56.3125,9194.159
2012-11-26 10:45:00,76.61,76.71,76.59,76.7,11249.3239588967,56.3272,56.4007,56.3125,56.3934,11249.324
2012-11-26 10:50:00,76.71,76.73,76.69,76.71,5300.162249864791,56.4007,56.4154,56.386,56.4007,5300.1622
2012-11-26 10:55:00,76.69,76.71,76.59,76.61,10816.657652785289,56.386,56.4007,56.3125,56.3272,10816.6577
2012-11-26 11:00:00,76.59,76.6,76.56,76.58,10059.491617090318,56.3125,56.3198,56.2904,56.3051,10059.4916
2012-11-26 11:05:00,76.55,76.56,76.5,76.5,12763.656030286642,56.2831,56.2904,56.2463,56.2463,12763.656
2012-11-26 11:10:00,76.5,76.5,76.46,76.47,10059.491617090318,56.2463,56.2463,56.2169,56.2243,10059.4916
2012-11-26 11:15:00,76.49,76.5,76.44,76.48,22065.98161168199,56.239,56.2463,56.2022,56.2316,22065.9816
2012-11-26 11:20:00,76.5,76.56,76.47,76.53,14494.321254732287,56.2463,56.2904,56.2243,56.2684,14494.3213
2012-11-26 11:25:00,76.54,76.67,76.54,76.65,12114.656571119524,56.2757,56.3713,56.2757,56.3566,12114.6566
2012-11-26 11:30:00,76.64,76.65,76.61,76.64,8869.659275283937,56.3492,56.3566,56.3272,56.3492,8869.6593
2012-11-26 11:35:00,76.65,76.66,76.62,76.63,13304.488912925906,56.3566,56.3639,56.3345,56.3419,13304.4889
2012-11-26 11:40:00,76.65,76.67,76.63,76.63,6273.661438615468,56.3566,56.3713,56.3419,56.3419,6273.6614
2012-11-26 11:45:00,76.63,76.68,76.62,76.67,5949.161709031909,56.3419,56.3787,56.3345,56.3713,5949.1617
2012-11-26 11:50:00,76.68,76.7,76.63,76.63,15035.154137371552,56.3787,56.3934,56.3419,56.3419,15035.1541
2012-11-26 11:55:00,76.63,76.65,76.62,76.65,8112.493239588966,56.3419,56.3566,56.3345,56.3566,8112.4932
2012-11-26 12:00:00,76.65,76.66,76.61,76.61,7463.49378042185,56.3566,56.3639,56.3272,56.3272,7463.4938
2012-11-26 12:05:00,76.61,76.65,76.61,76.62,4651.162790697675,56.3272,56.3566,56.3272,56.3345,4651.1628
2012-11-26 12:10:00,76.61,76.63,76.57,76.57,12547.322877230936,56.3272,56.3419,56.2978,56.2978,12547.3229
2012-11-26 12:15:00,76.57,76.67,76.54,76.67,77663.60194699837,56.2978,56.3713,56.2757,56.3713,77663.6019
2012-11-26 12:20:00,76.67,76.69,76.66,76.68,13196.322336398052,56.3713,56.386,56.3639,56.3787,13196.3223
2012-11-26 12:25:00,76.68,76.69,76.65,76.66,5191.995673336939,56.3787,56.386,56.3566,56.3639,5191.9957
2012-11-26 12:30:00,76.65,76.65,76.56,76.57,8977.82585181179,56.3566,56.3566,56.2904,56.2978,8977.8259
2012-11-26 12:35:00,76.57,76.61,76.56,76.61,8436.992969172525,56.2978,56.3272,56.2904,56.3272,8436.993
2012-11-26 12:40:00,76.61,76.65,76.56,76.59,7787.993510005408,56.3272,56.3566,56.2904,56.3125,7787.9935
2012-11-26 12:45:00,76.6,76.63,76.59,76.63,4651.162790697675,56.3198,56.3419,56.3125,56.3419,4651.1628
2012-11-26 12:50:00,76.64,76.64,76.59,76.64,10059.491617090318,56.3492,56.3492,56.3125,56.3492,10059.4916
2012-11-26 12:55:00,76.63,76.63,76.61,76.63,3244.9972958355866,56.3419,56.3419,56.3272,56.3419,3244.9973
2012-11-26 13:00:00,76.62,76.63,76.59,76.62,7679.826933477555,56.3345,56.3419,56.3125,56.3345,7679.8269
2012-11-26 13:05:00,76.62,76.66,76.59,76.65,7247.160627366144,56.3345,56.3639,56.3125,56.3566,7247.1606
2012-11-26 13:10:00,76.65,76.65,76.59,76.62,4867.49594375338,56.3566,56.3566,56.3125,56.3345,4867.4959
2012-11-26 13:15:00,76.63,76.67,76.63,76.63,10492.15792320173,56.3419,56.3713,56.3419,56.3419,10492.1579
2012-11-26 13:20:00,76.66,76.67,76.62,76.63,6381.828015143321,56.3639,56.3713,56.3345,56.3419,6381.828
2012-11-26 13:25:00,76.62,76.63,76.61,76.62,3244.9972958355866,56.3345,56.3419,56.3272,56.3345,3244.9973
2012-11-26 13:30:00,76.61,76.64,76.6,76.62,2595.997836668469,56.3272,56.3492,56.3198,56.3345,2595.9978
2012-11-26 13:35:00,76.6,76.64,76.6,76.6,3677.6636019469984,56.3198,56.3492,56.3198,56.3198,3677.6636
2012-11-26 13:40:00,76.62,76.62,76.59,76.61,11357.490535424551,56.3345,56.3345,56.3125,56.3272,11357.4905
2012-11-26 13:45:00,76.61,76.62,76.59,76.62,5840.995132504056,56.3272,56.3345,56.3125,56.3345,5840.9951
2012-11-26 13:50:00,76.61,76.63,76.59,76.61,9951.325040562466,56.3272,56.3419,56.3125,56.3272,9951.325
2012-11-26 13:55:00,76.6,76.68,76.6,76.68,8869.659275283937,56.3198,56.3787,56.3198,56.3787,8869.6593
2012-11-26 14:00:00,76.67,76.67,76.61,76.64,8004.326663061114,56.3713,56.3713,56.3272,56.3492,8004.3267
2012-11-26 14:05:00,76.65,76.65,76.62,76.65,3569.4970254191453,56.3566,56.3566,56.3345,56.3566,3569.497
2012-11-26 14:10:00,76.65,76.66,76.61,76.65,3569.4970254191453,56.3566,56.3639,56.3272,56.3566,3569.497
2012-11-26 14:15:00,76.65,76.67,76.6,76.62,3785.830178474851,56.3566,56.3713,56.3198,56.3345,3785.8302
2012-11-26 14:20:00,76.62,76.65,76.61,76.62,5191.995673336939,56.3345,56.3566,56.3272,56.3345,5191.9957
2012-11-26 14:25:00,76.62,76.67,76.6,76.63,6165.494862087615,56.3345,56.3713,56.3198,56.3419,6165.4949
2012-11-26 14:30:00,76.62,76.66,76.62,76.65,5949.161709031909,56.3345,56.3639,56.3345,56.3566,5949.1617
2012-11-26 14:35:00,76.65,76.68,76.64,76.65,2379.6646836127634,56.3566,56.3787,56.3492,56.3566,2379.6647
2012-11-26 14:40:00,76.68,76.69,76.67,76.67,5624.66197944835,56.3787,56.386,56.3713,56.3713,5624.662
2012-11-26 14:45:00,76.69,76.75,76.67,76.74,5083.829096809086,56.386,56.4301,56.3713,56.4228,5083.8291
2012-11-26 14:50:00,76.74,76.84,76.74,76.83,4542.9962141698215,56.4228,56.4963,56.4228,56.4889,4542.9962
2012-11-26 14:55:00,76.79,76.82,76.77,76.8,3785.830178474851,56.4595,56.4816,56.4448,56.4669,3785.8302
2012-11-26 15:00:00,76.78,76.78,76.71,76.74,7787.993510005408,56.4522,56.4522,56.4007,56.4228,7787.9935
2012-11-26 15:05:00,76.76,76.77,76.72,76.72,6598.161168199026,56.4375,56.4448,56.4081,56.4081,6598.1612
2012-11-26 15:10:00,76.72,76.74,76.72,76.72,7247.160627366144,56.4081,56.4228,56.4081,56.4081,7247.1606
2012-11-26 15:15:00,76.72,76.76,76.71,76.76,6381.828015143321,56.4081,56.4375,56.4007,56.4375,6381.828
2012-11-26 15:20:00,76.75,76.82,76.75,76.8,8004.326663061114,56.4301,56.4816,56.4301,56.4669,8004.3267
2012-11-26 15:25:00,76.8,76.81,76.77,76.81,10059.491617090318,56.4669,56.4742,56.4448,56.4742,10059.4916
2012-11-26 15:30:00,76.79,76.79,76.72,76.73,8328.826392644673,56.4595,56.4595,56.4081,56.4154,8328.8264
2012-11-26 15:35:00,76.73,76.76,76.72,76.74,8869.659275283937,56.4154,56.4375,56.4081,56.4228,8869.6593
2012-11-26 15:40:00,76.74,76.81,76.74,76.75,8545.159545700379,56.4228,56.4742,56.4228,56.4301,8545.1595
2012-11-26 15:45:00,76.78,76.95,76.77,76.94,46187.128177393184,56.4522,56.5772,56.4448,56.5698,46187.1282
2012-11-26 15:50:00,76.92,76.96,76.86,76.86,65657.1119524067,56.5551,56.5845,56.511,56.511,65657.112
2012-11-26 15:55:00,76.87,77.04,76.87,77.03,65657.1119524067,56.5184,56.6433,56.5184,56.636,65657.112
2012-11-27 09:30:00,77.0,77.05,76.74,76.76,19037.317468902107,56.6139,56.6507,56.4228,56.4375,19037.3175
2012-11-27 09:35:00,76.76,76.78,76.5,76.54,21200.648999459165,56.4375,56.4522,56.2463,56.2757,21200.649
2012-11-27 09:40:00,76.53,76.62,76.53,76.55,18496.484586262843,56.2684,56.3345,56.2684,56.2831,18496.4846
2012-11-27 09:45:00,76.58,76.68,76.54,76.68,37641.968631692806,56.3051,56.3787,56.2757,56.3787,37641.9686
2012-11-27 09:50:00,76.62,76.72,76.62,76.65,10275.824770146024,56.3345,56.4081,56.3345,56.3566,10275.8248
2012-11-27 09:55:00,76.64,76.66,76.59,76.64,20551.64954029205,56.3492,56.3639,56.3125,56.3492,20551.6495
2012-11-27 10:00:00,76.66,76.73,76.64,76.66,20010.816657652784,56.3639,56.4154,56.3492,56.3639,20010.8167
2012-11-27 10:05:00,76.69,76.7,76.59,76.59,19469.98377501352,56.386,56.3934,56.3125,56.3125,19469.9838
2012-11-27 10:10:00,76.59,76.59,76.56,76.56,29421.308815575987,56.3125,56.3125,56.2904,56.2904,29421.3088
2012-11-27 10:15:00,76.56,76.6,76.54,76.55,21416.98215251488,56.2904,56.3198,56.2757,56.2831,21416.9822
2012-11-27 10:20:00,76.55,76.61,76.48,76.53,13737.155219037317,56.2831,56.3272,56.2316,56.2684,13737.1552
2012-11-27 10:25:00,76.51,76.57,76.51,76.57,4975.662520281233,56.2537,56.2978,56.2537,56.2978,4975.6625
2012-11-27 10:30:00,76.54,76.54,76.45,76.53,7030.8274743104375,56.2757,56.2757,56.2095,56.2684,7030.8275
2012-11-27 10:35:00,76.51,76.57,76.48,76.5,9085.992428339645,56.2537,56.2978,56.2316,56.2463,9085.9924
2012-11-27 10:40:00,76.5,76.54,76.47,76.5,12222.823147647376,56.2463,56.2757,56.2243,56.2463,12222.8231
2012-11-27 10:45:00,76.48,76.62,76.48,76.58,8436.992969172525,56.2316,56.3345,56.2316,56.3051,8436.993
2012-11-27 10:50:00,76.56,76.58,76.5,76.53,39913.46673877772,56.2904,56.3051,56.2463,56.2684,39913.4667
2012-11-27 10:55:00,76.53,76.53,76.49,76.49,14386.154678204435,56.2684,56.2684,56.239,56.239,14386.1547
2012-11-27 11:00:00,76.51,76.53,76.44,76.46,27582.47701460249,56.2537,56.2684,56.2022,56.2169,27582.477
2012-11-27 11:05:00,76.46,76.53,76.45,76.51,19145.484045429963,56.2169,56.2684,56.2095,56.2537,19145.484
2012-11-27 11:10:00,76.51,76.65,76.48,76.65,47268.79394267171,56.2537,56.3566,56.2316,56.3566,47268.7939
2012-11-27 11:15:00,76.67,76.72,76.66,76.71,18171.98485667929,56.3713,56.4081,56.3639,56.4007,18171.9849
2012-11-27 11:20:00,76.71,76.72,76.69,76.72,10275.824770146024,56.4007,56.4081,56.386,56.4081,10275.8248
2012-11-27 11:25:00,76.72,76.74,76.68,76.72,38507.30124391563,56.4081,56.4228,56.3787,56.4081,38507.3012
2012-11-27 11:30:00,76.72,76.73,76.68,76.72,37101.135749053545,56.4081,56.4154,56.3787,56.4081,37101.1357
2012-11-27 11:35:00,76.72,76.85,76.72,76.84,40562.46619794484,56.4081,56.5036,56.4081,56.4963,40562.4662
2012-11-27 11:40:00,76.83,76.84,76.71,76.78,38723.63439697133,56.4889,56.4963,56.4007,56.4522,38723.6344
2012-11-27 11:45:00,76.8,76.85,76.74,76.83,16224.986479177933,56.4669,56.5036,56.4228,56.4889,16224.9865
2012-11-27 11:50:00,76.84,77.04,76.83,76.98,11249.3239588967,56.4963,56.6433,56.4889,56.5992,11249.324
2012-11-27 11:55:00,76.99,77.01,76.92,76.94,10275.824770146024,56.6066,56.6213,56.5551,56.5698,10275.8248
2012-11-27 12:00:00,76.96,77.05,76.96,77.04,8977.82585181179,56.5845,56.6507,56.5845,56.6433,8977.8259
2012-11-27 12:05:00,77.02,77.04,76.9,76.95,15684.153596538668,56.6286,56.6433,56.5404,56.5772,15684.1536
2012-11-27 12:10:00,76.98,77.02,76.96,77.01,11681.990265008111,56.5992,56.6286,56.5845,56.6213,11681.9903
2012-11-27 12:15:00,77.03,77.04,77.01,77.02,5083.829096809086,56.636,56.6433,56.6213,56.6286,5083.8291
2012-11-27 12:20:00,77.02,77.04,76.95,76.98,9626.825310978908,56.6286,56.6433,56.5772,56.5992,9626.8253
2012-11-27 12:25:00,76.97,76.97,76.9,76.94,13196.322336398052,56.5919,56.5919,56.5404,56.5698,13196.3223
2012-11-27 12:30:00,76.91,76.95,76.85,76.89,4975.662520281233,56.5478,56.5772,56.5036,56.5331,4975.6625
2012-11-27 12:35:00,76.89,76.95,76.89,76.93,2487.8312601406165,56.5331,56.5772,56.5331,56.5625,2487.8313
2012-11-27 12:40:00,76.96,77.0,76.95,76.98,8761.492698756085,56.5845,56.6139,56.5772,56.5992,8761.4927
2012-11-27 12:45:00,76.96,77.03,76.96,76.96,4218.496484586262,56.5845,56.636,56.5845,56.5845,4218.4965
2012-11-27 12:50:00,76.98,76.98,76.92,76.95,4110.32990805841,56.5992,56.5992,56.5551,56.5772,4110.3299
2012-11-27 12:55:00,76.96,77.0,76.96,76.98,5408.328826392644,56.5845,56.6139,56.5845,56.5992,5408.3288
2012-11-27 13:00:00,76.98,76.98,76.92,76.92,3244.9972958355866,56.5992,56.5992,56.5551,56.5551,3244.9973
2012-11-27 13:05:00,76.96,76.96,76.93,76.93,8436.992969172525,56.5845,56.5845,56.5625,56.5625,8436.993
2012-11-27 13:10:00,76.93,76.95,76.91,76.94,5949.161709031909,56.5625,56.5772,56.5478,56.5698,5949.1617
2012-11-27 13:15:00,76.93,76.99,76.93,76.99,2271.4981070849108,56.5625,56.6066,56.5625,56.6066,2271.4981
2012-11-27 13:20:00,76.96,76.97,76.94,76.95,10708.491076257436,56.5845,56.5919,56.5698,56.5772,10708.4911
2012-11-27 13:25:00,76.95,76.97,76.86,76.92,9194.159004867495,56.5772,56.5919,56.511,56.5551,9194.159
2012-11-27 13:30:00,76.9,76.98,76.9,76.96,8112.493239588966,56.5404,56.5992,56.5404,56.5845,8112.4932
2012-11-27 13:35:00,76.93,76.96,76.91,76.91,8112.493239588966,56.5625,56.5845,56.5478,56.5478,8112.4932
2012-11-27 13:40:00,76.88,76.92,76.85,76.89,8653.32612222823,56.5257,56.5551,56.5036,56.5331,8653.3261
2012-11-27 13:45:00,76.91,76.94,76.85,76.87,9518.658734451054,56.5478,56.5698,56.5036,56.5184,9518.6587
2012-11-27 13:50:00,76.88,76.91,76.84,76.85,8653.32612222823,56.5257,56.5478,56.4963,56.5036,8653.3261
2012-11-27 13:55:00,76.86,76.88,76.83,76.86,6273.661438615468,56.511,56.5257,56.4889,56.511,6273.6614
2012-11-27 14:00:00,76.84,76.87,76.8,76.86,12547.322877230936,56.4963,56.5184,56.4669,56.511,12547.3229
2012-11-27 14:05:00,76.89,76.9,76.85,76.87,9626.825310978908,56.5331,56.5404,56.5036,56.5184,9626.8253
2012-11-27 14:10:00,76.87,76.95,76.86,76.92,6165.494862087615,56.5184,56.5772,56.511,56.5551,6165.4949
2012-11-27 14:15:00,76.92,76.96,76.92,76.95,2163.3315305570577,56.5551,56.5845,56.5551,56.5772,2163.3315
2012-11-27 14:20:00,76.98,76.98,76.76,76.78,14494.321254732287,56.5992,56.5992,56.4375,56.4522,14494.3213
2012-11-27 14:25:00,76.78,76.79,76.68,76.7,13412.655489453758,56.4522,56.4595,56.3787,56.3934,13412.6555
2012-11-27 14:30:00,76.68,76.73,76.67,76.72,18604.6511627907,56.3787,56.4154,56.3713,56.4081,18604.6512
2012-11-27 14:35:00,76.71,76.73,76.65,76.7,15035.154137371552,56.4007,56.4154,56.3566,56.3934,15035.1541
2012-11-27 14:40:00,76.69,76.72,76.65,76.65,11249.3239588967,56.386,56.4081,56.3566,56.3566,11249.324
2012-11-27 14:45:00,76.67,76.72,76.65,76.71,24553.812871822607,56.3713,56.4081,56.3566,56.4007,24553.8129
2012-11-27 14:50:00,76.73,76.78,76.67,76.72,10708.491076257436,56.4154,56.4522,56.3713,56.4081,10708.4911
2012-11-27 14:55:00,76.74,76.84,76.73,76.8,12655.489453758788,56.4228,56.4963,56.4154,56.4669,12655.4895
2012-11-27 15:00:00,76.8,76.85,76.75,76.77,12871.822606814494,56.4669,56.5036,56.4301,56.4448,12871.8226
2012-11-27 15:05:00,76.78,76.81,76.72,76.79,10492.15792320173,56.4522,56.4742,56.4081,56.4595,10492.1579
2012-11-27 15:10:00,76.8,76.84,76.74,76.8,11032.990805840996,56.4669,56.4963,56.4228,56.4669,11032.9908
2012-11-27 15:15:00,76.82,76.84,76.72,76.8,21741.48188209843,56.4816,56.4963,56.4081,56.4669,21741.4819
2012-11-27 15:20:00,76.81,76.91,76.8,76.91,18712.81773931855,56.4742,56.5478,56.4669,56.5478,18712.8177
2012-11-27 15:25:00,76.9,76.91,76.81,76.88,13088.1557598702,56.5404,56.5478,56.4742,56.5257,13088.1558
2012-11-27 15:30:00,76.89,76.9,76.79,76.82,24986.47917793402,56.5331,56.5404,56.4595,56.4816,24986.4792
2012-11-27 15:35:00,76.82,76.84,76.73,76.73,24770.14602487831,56.4816,56.4963,56.4154,56.4154,24770.146
2012-11-27 15:40:00,76.74,76.77,76.66,76.66,14926.9875608437,56.4228,56.4448,56.3639,56.3639,14926.9876
2012-11-27 15:45:00,76.66,76.66,76.59,76.61,32125.47322877231,56.3639,56.3639,56.3125,56.3272,32125.4732
2012-11-27 15:50:00,76.6,76.61,76.5,76.58,43591.13034072472,56.3198,56.3272,56.2463,56.3051,43591.1303
2012-11-27 15:55:00,76.58,76.67,76.57,76.61,72579.77285018929,56.3051,56.3713,56.2978,56.3272,72579.7729
2012-11-28 09:30:00,76.17,76.56,75.71,76.1,40995.13250405624,56.0037,56.2904,55.6655,55.9522,40995.1325
2012-11-28 09:35:00,76.13,76.23,76.12,76.15,19794.48350459708,55.9743,56.0478,55.9669,55.989,19794.4835
2012-11-28 09:40:00,76.18,76.23,76.15,76.15,15900.486749594374,56.011,56.0478,55.989,55.989,15900.4867
2012-11-28 09:45:00,76.19,76.23,76.15,76.23,23904.813412655487,56.0184,56.0478,55.989,56.0478,23904.8134
2012-11-28 09:50:00,76.23,76.26,76.17,76.26,17090.319091400757,56.0478,56.0699,56.0037,56.0699,17090.3191
2012-11-28 09:55:00,76.29,76.35,76.26,76.34,15900.486749594374,56.0919,56.136,56.0699,56.1287,15900.4867
2012-11-28 10:00:00,76.34,76.34,76.09,76.13,29313.14223904813,56.1287,56.1287,55.9449,55.9743,29313.1422
2012-11-28 10:05:00,76.12,76.33,76.11,76.31,23147.64737696052,55.9669,56.1213,55.9596,56.1066,23147.6474
2012-11-28 10:10:00,76.3,76.33,76.17,76.19,13845.32179556517,56.0993,56.1213,56.0037,56.0184,13845.3218
2012-11-28 10:15:00,76.21,76.22,76.1,76.18,12330.98972417523,56.0331,56.0404,55.9522,56.011,12330.9897
2012-11-28 10:20:00,76.15,76.42,76.12,76.35,38074.63493780421,55.989,56.1875,55.9669,56.136,38074.6349
2012-11-28 10:25:00,76.35,76.35,76.15,76.2,15575.987020010816,56.136,56.136,55.989,56.0257,15575.987
2012-11-28 10:30:00,76.21,76.23,76.1,76.1,9085.992428339645,56.0331,56.0478,55.9522,55.9522,9085.9924
2012-11-28 10:35:00,76.1,76.47,76.1,76.36,20443.4829637642,55.9522,56.2243,55.9522,56.1434,20443.483
2012-11-28 10:40:00,76.4,76.5,76.35,76.42,58950.78420767983,56.1728,56.2463,56.136,56.1875,58950.7842
2012-11-28 10:45:00,76.42,76.44,76.28,76.37,12655.489453758788,56.1875,56.2022,56.0846,56.1507,12655.4895
2012-11-28 10:50:00,76.35,76.35,76.23,76.25,8004.326663061114,56.136,56.136,56.0478,56.0625,8004.3267
2012-11-28 10:55:00,76.27,76.32,76.22,76.31,7571.660356949702,56.0772,56.114,56.0404,56.1066,7571.6604
2012-11-28 11:00:00,76.28,76.34,76.25,76.3,10059.491617090318,56.0846,56.1287,56.0625,56.0993,10059.4916
2012-11-28 11:05:00,76.28,76.3,76.23,76.23,14710.654407787992,56.0846,56.0993,56.0478,56.0478,14710.6544
2012-11-28 11:10:00,76.24,76.38,76.24,76.36,23904.813412655487,56.0551,56.1581,56.0551,56.1434,23904.8134
2012-11-28 11:15:00,76.37,76.57,76.36,76.57,10708.491076257436,56.1507,56.2978,56.1434,56.2978,10708.4911
2012-11-28 11:20:00,76.59,76.61,76.44,76.44,100270.41644131964,56.3125,56.3272,56.2022,56.2022,100270.4164
2012-11-28 11:25:00,76.47,76.52,76.45,76.47,20876.14926987561,56.2243,56.261,56.2095,56.2243,20876.1493
2012-11-28 11:30:00,76.47,76.49,76.29,76.31,12006.489994591671,56.2243,56.239,56.0919,56.1066,12006.49
2012-11-28 11:35:00,76.35,76.41,76.33,76.4,5083.829096809086,56.136,56.1801,56.1213,56.1728,5083.8291
2012-11-28 11:40:00,76.42,76.45,76.34,76.34,3353.16387236344,56.1875,56.2095,56.1287,56.1287,3353.1639
2012-11-28 11:45:00,76.33,76.35,76.3,76.34,6706.327744726879,56.1213,56.136,56.0993,56.1287,6706.3277
2012-11-28 11:50:00,76.34,76.35,76.25,76.3,4975.662520281233,56.1287,56.136,56.0625,56.0993,4975.6625
2012-11-28 11:55:00,76.31,76.34,76.3,76.31,5949.161709031909,56.1066,56.1287,56.0993,56.1066,5949.1617
2012-11-28 12:00:00,76.3,76.36,76.16,76.17,8653.32612222823,56.0993,56.1434,55.9963,56.0037,8653.3261
2012-11-28 12:05:00,76.15,76.23,76.12,76.23,6706.327744726879,55.989,56.0478,55.9669,56.0478,6706.3277
2012-11-28 12:10:00,76.21,76.42,76.15,76.21,17090.319091400757,56.0331,56.1875,55.989,56.0331,17090.3191
2012-11-28 12:15:00,76.22,76.51,76.21,76.43,23904.813412655487,56.0404,56.2537,56.0331,56.1948,23904.8134
2012-11-28 12:20:00,76.45,76.47,76.35,76.43,13953.488372093025,56.2095,56.2243,56.136,56.1948,13953.4884
2012-11-28 12:25:00,76.45,76.51,76.36,76.38,28664.14277988101,56.2095,56.2537,56.1434,56.1581,28664.1428
2012-11-28 12:30:00,76.37,76.5,76.37,76.45,21525.148729042725,56.1507,56.2463,56.1507,56.2095,21525.1487
2012-11-28 12:35:00,76.46,76.51,76.43,76.45,14710.654407787992,56.2169,56.2537,56.1948,56.2095,14710.6544
2012-11-28 12:40:00,76.45,76.45,76.36,76.36,3353.16387236344,56.2095,56.2095,56.1434,56.1434,3353.1639
2012-11-28 12:45:00,76.37,76.38,76.31,76.31,6489.994591671173,56.1507,56.1581,56.1066,56.1066,6489.9946
2012-11-28 12:50:00,76.31,76.33,76.27,76.33,4218.496484586262,56.1066,56.1213,56.0772,56.1213,4218.4965
2012-11-28 12:55:00,76.34,76.37,76.33,76.35,16441.31963223364,56.1287,56.1507,56.1213,56.136,16441.3196
2012-11-28 13:00:00,76.33,76.36,76.29,76.31,19145.484045429963,56.1213,56.1434,56.0919,56.1066,19145.484
2012-11-28 13:05:00,76.32,76.33,76.25,76.25,5949.161709031909,56.114,56.1213,56.0625,56.0625,5949.1617
2012-11-28 13:10:00,76.25,76.31,76.25,76.28,2271.4981070849108,56.0625,56.1066,56.0625,56.0846,2271.4981
2012-11-28 13:15:00,76.28,76.28,76.22,76.23,2379.6646836127634,56.0846,56.0846,56.0404,56.0478,2379.6647
2012-11-28 13:20:00,76.23,76.29,76.21,76.26,94213.08815575986,56.0478,56.0919,56.0331,56.0699,94213.0882
2012-11-28 13:25:00,76.25,76.26,76.23,76.24,5732.828555976204,56.0625,56.0699,56.0478,56.0551,5732.8286
2012-11-28 13:30:00,76.26,76.28,76.23,76.24,16982.152514872905,56.0699,56.0846,56.0478,56.0551,16982.1525
2012-11-28 13:35:00,76.24,76.35,76.23,76.3,11573.82368848026,56.0551,56.136,56.0478,56.0993,11573.8237
2012-11-28 13:40:00,76.31,76.33,76.28,76.29,8328.826392644673,56.1066,56.1213,56.0846,56.0919,8328.8264
2012-11-28 13:45:00,76.29,76.29,76.23,76.27,5624.66197944835,56.0919,56.0919,56.0478,56.0772,5624.662
2012-11-28 13:50:00,76.27,76.27,76.23,76.25,8004.326663061114,56.0772,56.0772,56.0478,56.0625,8004.3267
2012-11-28 13:55:00,76.23,76.3,76.22,76.27,6598.161168199026,56.0478,56.0993,56.0404,56.0772,6598.1612
2012-11-28 14:00:00,76.29,76.33,76.22,76.22,16873.98593834505,56.0919,56.1213,56.0404,56.0404,16873.9859
2012-11-28 14:05:00,76.22,76.3,76.18,76.28,7463.49378042185,56.0404,56.0993,56.011,56.0846,7463.4938
2012-11-28 14:10:00,76.29,76.3,76.25,76.27,6273.661438615468,56.0919,56.0993,56.0625,56.0772,6273.6614
2012-11-28 14:15:00,76.27,76.29,76.23,76.27,11249.3239588967,56.0772,56.0919,56.0478,56.0772,11249.324
2012-11-28 14:20:00,76.26,76.28,76.23,76.23,7571.660356949702,56.0699,56.0846,56.0478,56.0478,7571.6604
2012-11-28 14:25:00,76.24,76.25,76.21,76.22,8869.659275283937,56.0551,56.0625,56.0331,56.0404,8869.6593
2012-11-28 14:30:00,76.23,76.26,76.21,76.24,14061.654948620877,56.0478,56.0699,56.0331,56.0551,14061.6549
2012-11-28 14:35:00,76.25,76.26,76.21,76.23,18496.484586262843,56.0625,56.0699,56.0331,56.0478,18496.4846
2012-11-28 14:40:00,76.25,76.31,76.24,76.24,21633.315305570577,56.0625,56.1066,56.0551,56.0551,21633.3153
2012-11-28 14:45:00,76.24,76.25,76.19,76.21,8545.159545700379,56.0551,56.0625,56.0184,56.0331,8545.1595
2012-11-28 14:50:00,76.21,76.22,76.17,76.2,8869.659275283937,56.0331,56.0404,56.0037,56.0257,8869.6593
2012-11-28 14:55:00,76.2,76.22,76.17,76.2,21308.81557598702,56.0257,56.0404,56.0037,56.0257,21308.8156
2012-11-28 15:00:00,76.21,76.26,76.19,76.23,8977.82585181179,56.0331,56.0699,56.0184,56.0478,8977.8259
2012-11-28 15:05:00,76.23,76.3,76.23,76.26,13953.488372093025,56.0478,56.0993,56.0478,56.0699,13953.4884
2012-11-28 15:10:00,76.25,76.26,76.17,76.23,12006.489994591671,56.0625,56.0699,56.0037,56.0478,12006.49
2012-11-28 15:15:00,76.23,76.26,76.22,76.24,69551.10870740941,56.0478,56.0699,56.0404,56.0551,69551.1087
2012-11-28 15:20:00,76.24,76.26,76.21,76.23,18280.15143320714,56.0551,56.0699,56.0331,56.0478,18280.1514
2012-11-28 15:25:00,76.24,76.28,76.23,76.26,38507.30124391563,56.0551,56.0846,56.0478,56.0699,38507.3012
2012-11-28 15:30:00,76.25,76.28,76.24,76.27,52460.78961600865,56.0625,56.0846,56.0551,56.0772,52460.7896
2012-11-28 15:35:00,76.27,76.29,76.25,76.27,32017.306652244457,56.0772,56.0919,56.0625,56.0772,32017.3067
2012-11-28 15:40:00,76.26,76.33,76.24,76.3,27690.64359113034,56.0699,56.1213,56.0551,56.0993,27690.6436
2012-11-28 15:45:00,76.31,76.34,76.26,76.28,39913.46673877772,56.1066,56.1287,56.0699,56.0846,39913.4667
2012-11-28 15:50:00,76.28,76.28,76.24,76.27,48242.29313142239,56.0846,56.0846,56.0551,56.0772,48242.2931
2012-11-28 15:55:00,76.27,76.27,76.22,76.22,122660.89778258518,56.0772,56.0772,56.0404,56.0404,122660.8978
2012-11-29 09:30:00,76.4,76.96,76.4,76.5,23472.14710654408,56.1728,56.5845,56.1728,56.2463,23472.1471
2012-11-29 09:35:00,76.54,76.61,76.46,76.48,16657.652785289345,56.2757,56.3272,56.2169,56.2316,16657.6528
2012-11-29 09:40:00,76.5,76.58,76.5,76.52,35586.8036776636,56.2463,56.3051,56.2463,56.261,35586.8037
2012-11-29 09:45:00,76.54,76.59,76.42,76.47,13196.322336398052,56.2757,56.3125,56.1875,56.2243,13196.3223
2012-11-29 09:50:00,76.51,76.51,76.32,76.32,10275.824770146024,56.2537,56.2537,56.114,56.114,10275.8248
2012-11-29 09:55:00,76.33,76.45,76.25,76.45,9951.325040562466,56.1213,56.2095,56.0625,56.2095,9951.325
2012-11-29 10:00:00,76.42,76.45,76.34,76.4,24121.146565711195,56.1875,56.2095,56.1287,56.1728,24121.1466
2012-11-29 10:05:00,76.43,76.53,76.19,76.23,21200.648999459165,56.1948,56.2684,56.0184,56.0478,21200.649
2012-11-29 10:10:00,76.23,76.27,76.13,76.23,19361.817198485667,56.0478,56.0772,55.9743,56.0478,19361.8172
2012-11-29 10:15:00,76.24,76.35,76.24,76.3,16008.653326122228,56.0551,56.136,56.0551,56.0993,16008.6533
2012-11-29 10:20:00,76.31,76.36,76.24,76.33,13845.32179556517,56.1066,56.1434,56.0551,56.1213,13845.3218
2012-11-29 10:25:00,76.35,76.36,76.22,76.34,28231.47647376961,56.136,56.1434,56.0404,56.1287,28231.4765
2012-11-29 10:30:00,76.34,76.35,76.24,76.24,17955.65170362358,56.1287,56.136,56.0551,56.0551,17955.6517
2012-11-29 10:35:00,76.23,76.3,76.22,76.26,9951.325040562466,56.0478,56.0993,56.0404,56.0699,9951.325
2012-11-29 10:40:00,76.26,76.31,76.25,76.31,10600.324499729582,56.0699,56.1066,56.0625,56.1066,10600.3245
2012-11-29 10:45:00,76.32,76.32,76.25,76.27,11357.490535424551,56.114,56.114,56.0625,56.0772,11357.4905
2012-11-29 10:50:00,76.28,76.29,76.25,76.26,16008.653326122228,56.0846,56.0919,56.0625,56.0699,16008.6533
2012-11-29 10:55:00,76.26,76.27,76.23,76.25,15467.820443482964,56.0699,56.0772,56.0478,56.0625,15467.8204
2012-11-29 11:00:00,76.26,76.33,76.24,76.33,11465.657111952409,56.0699,56.1213,56.0551,56.1213,11465.6571
2012-11-29 11:05:00,76.35,76.43,76.35,76.39,9410.4921579232,56.136,56.1948,56.136,56.1654,9410.4922
2012-11-29 11:10:00,76.41,76.42,76.36,76.36,11032.990805840996,56.1801,56.1875,56.1434,56.1434,11032.9908
2012-11-29 11:15:00,76.36,76.38,76.32,76.35,20443.4829637642,56.1434,56.1581,56.114,56.136,20443.483
2012-11-29 11:20:00,76.34,76.35,76.25,76.27,10924.824229313142,56.1287,56.136,56.0625,56.0772,10924.8242
2012-11-29 11:25:00,76.27,76.27,76.2,76.27,16008.653326122228,56.0772,56.0772,56.0257,56.0772,16008.6533
2012-11-29 11:30:00,76.27,76.28,76.24,76.25,16224.986479177933,56.0772,56.0846,56.0551,56.0625,16224.9865
2012-11-29 11:35:00,76.26,76.29,76.25,76.27,16982.152514872905,56.0699,56.0919,56.0625,56.0772,16982.1525
2012-11-29 11:40:00,76.27,76.28,75.9,75.97,39480.80043266631,56.0772,56.0846,55.8052,55.8566,39480.8004
2012-11-29 11:45:00,75.98,76.17,75.97,76.15,19037.317468902107,55.864,56.0037,55.8566,55.989,19037.3175
2012-11-29 11:50:00,76.16,76.26,76.15,76.17,13953.488372093025,55.9963,56.0699,55.989,56.0037,13953.4884
2012-11-29 11:55:00,76.18,76.19,76.07,76.1,18820.984315846403,56.011,56.0184,55.9302,55.9522,18820.9843
2012-11-29 12:00:00,76.1,76.13,76.04,76.11,29637.64196863169,55.9522,55.9743,55.9081,55.9596,29637.642
2012-11-29 12:05:00,76.11,76.15,76.07,76.08,48674.9594375338,55.9596,55.989,55.9302,55.9375,48674.9594
2012-11-29 12:10:00,76.08,76.31,76.06,76.25,24012.979989183343,55.9375,56.1066,55.9228,56.0625,24012.98
2012-11-29 12:15:00,76.27,76.29,76.23,76.24,15359.65386695511,56.0772,56.0919,56.0478,56.0551,15359.6539
2012-11-29 12:20:00,76.27,76.29,76.24,76.25,14818.820984315846,56.0772,56.0919,56.0551,56.0625,14818.821
2012-11-29 12:25:00,76.26,76.3,76.23,76.28,16116.81990265008,56.0699,56.0993,56.0478,56.0846,16116.8199
2012-11-29 12:30:00,76.3,76.32,76.24,76.29,16116.81990265008,56.0993,56.114,56.0551,56.0919,16116.8199
2012-11-29 12:35:00,76.32,76.32,76.25,76.26,30827.474310438072,56.114,56.114,56.0625,56.0699,30827.4743
2012-11-29 12:40:00,76.26,76.3,76.26,76.28,17090.319091400757,56.0699,56.0993,56.0699,56.0846,17090.3191
2012-11-29 12:45:00,76.27,76.3,76.25,76.27,19145.484045429963,56.0772,56.0993,56.0625,56.0772,19145.484
2012-11-29 12:50:00,76.26,76.3,76.26,76.27,19253.65062195781,56.0699,56.0993,56.0699,56.0772,19253.6506
2012-11-29 12:55:00,76.27,76.28,76.24,76.27,26500.81124932396,56.0772,56.0846,56.0551,56.0772,26500.8112
2012-11-29 13:00:00,76.27,76.3,76.26,76.3,20551.64954029205,56.0772,56.0993,56.0699,56.0993,20551.6495
2012-11-29 13:05:00,76.3,76.3,76.26,76.3,22282.314764737694,56.0993,56.0993,56.0699,56.0993,22282.3148
2012-11-29 13:10:00,76.29,76.3,76.27,76.28,27149.81070849108,56.0919,56.0993,56.0772,56.0846,27149.8107
2012-11-29 13:15:00,76.27,76.29,76.25,76.28,26068.14494321255,56.0772,56.0919,56.0625,56.0846,26068.1449
2012-11-29 13:20:00,76.28,76.29,76.25,76.28,21525.148729042725,56.0846,56.0919,56.0625,56.0846,21525.1487
2012-11-29 13:25:00,76.27,76.29,76.26,76.28,23688.480259599783,56.0772,56.0919,56.0699,56.0846,23688.4803
2012-11-29 13:30:00,76.29,76.32,76.27,76.3,37966.46836127636,56.0919,56.114,56.0772,56.0993,37966.4684
2012-11-29 13:35:00,76.31,76.44,76.31,76.42,18820.984315846403,56.1066,56.2022,56.1066,56.1875,18820.9843
2012-11-29 13:40:00,76.44,76.55,76.44,76.55,15575.987020010816,56.2022,56.2831,56.2022,56.2831,15575.987
2012-11-29 13:45:00,76.54,76.64,76.52,76.62,12330.98972417523,56.2757,56.3492,56.261,56.3345,12330.9897
2012-11-29 13:50:00,76.62,76.68,76.62,76.68,7787.993510005408,56.3345,56.3787,56.3345,56.3787,7787.9935
2012-11-29 13:55:00,76.69,76.7,76.63,76.64,14926.9875608437,56.386,56.3934,56.3419,56.3492,14926.9876
2012-11-29 14:00:00,76.63,76.65,76.61,76.61,8004.326663061114,56.3419,56.3566,56.3272,56.3272,8004.3267
2012-11-29 14:05:00,76.59,76.64,76.58,76.58,14818.820984315846,56.3125,56.3492,56.3051,56.3051,14818.821
2012-11-29 14:10:00,76.59,76.6,76.54,76.59,7355.327203893997,56.3125,56.3198,56.2757,56.3125,7355.3272
2012-11-29 14:15:00,76.59,76.59,76.54,76.54,14710.654407787992,56.3125,56.3125,56.2757,56.2757,14710.6544
2012-11-29 14:20:00,76.55,76.58,76.52,76.56,5840.995132504056,56.2831,56.3051,56.261,56.2904,5840.9951
2012-11-29 14:25:00,76.57,76.58,76.48,76.48,8761.492698756085,56.2978,56.3051,56.2316,56.2316,8761.4927
2012-11-29 14:30:00,76.48,76.53,76.48,76.52,11032.990805840996,56.2316,56.2684,56.2316,56.261,11032.9908
2012-11-29 14:35:00,76.52,76.52,76.43,76.43,27582.47701460249,56.261,56.261,56.1948,56.1948,27582.477
2012-11-29 14:40:00,76.43,76.49,76.42,76.46,21308.81557598702,56.1948,56.239,56.1875,56.2169,21308.8156
2012-11-29 14:45:00,76.45,76.46,76.41,76.43,14710.654407787992,56.2095,56.2169,56.1801,56.1948,14710.6544
2012-11-29 14:50:00,76.43,76.44,76.35,76.36,13196.322336398052,56.1948,56.2022,56.136,56.1434,13196.3223
2012-11-29 14:55:00,76.35,76.36,76.31,76.31,17522.98539751217,56.136,56.1434,56.1066,56.1066,17522.9854
2012-11-29 15:00:00,76.32,76.33,76.26,76.26,18604.6511627907,56.114,56.1213,56.0699,56.0699,18604.6512
2012-11-29 15:05:00,76.25,76.28,76.22,76.24,16441.31963223364,56.0625,56.0846,56.0404,56.0551,16441.3196
2012-11-29 15:10:00,76.23,76.24,76.17,76.17,11681.990265008111,56.0478,56.0551,56.0037,56.0037,11681.9903
2012-11-29 15:15:00,76.19,76.26,76.19,76.2,11032.990805840996,56.0184,56.0699,56.0184,56.0257,11032.9908
2012-11-29 15:20:00,76.2,76.22,76.11,76.19,16765.819361817197,56.0257,56.0404,55.9596,56.0184,16765.8194
2012-11-29 15:25:00,76.19,76.19,76.08,76.1,21633.315305570577,56.0184,56.0184,55.9375,55.9522,21633.3153
2012-11-29 15:30:00,76.1,76.1,76.06,76.08,35045.97079502434,55.9522,55.9522,55.9228,55.9375,35045.9708
2012-11-29 15:35:00,76.09,76.09,76.03,76.06,52568.956192536505,55.9449,55.9449,55.9007,55.9228,52568.9562
2012-11-29 15:40:00,76.06,76.25,76.06,76.24,61114.11573823688,55.9228,56.0625,55.9228,56.0551,61114.1157
2012-11-29 15:45:00,76.26,76.3,76.23,76.29,40562.46619794484,56.0699,56.0993,56.0478,56.0919,40562.4662
2012-11-29 15:50:00,76.29,76.29,76.17,76.21,34288.80475932937,56.0919,56.0919,56.0037,56.0331,34288.8048
2012-11-29 15:55:00,76.22,76.22,76.08,76.15,55381.28718226068,56.0404,56.0404,55.9375,55.989,55381.2872
2012-11-30 09:30:00,76.27,76.53,76.22,76.45,21849.648458626285,56.0772,56.2684,56.0404,56.2095,21849.6485
2012-11-30 09:35:00,76.53,76.53,76.19,76.38,24012.979989183343,56.2684,56.2684,56.0184,56.1581,24012.98
2012-11-30 09:40:00,76.39,76.63,76.37,76.62,11032.990805840996,56.1654,56.3419,56.1507,56.3345,11032.9908
2012-11-30 09:45:00,76.62,76.63,76.38,76.52,15575.987020010816,56.3345,56.3419,56.1581,56.261,15575.987
2012-11-30 09:50:00,76.56,76.71,76.51,76.71,8761.492698756085,56.2904,56.4007,56.2537,56.4007,8761.4927
2012-11-30 09:55:00,76.71,76.79,76.68,76.68,8977.82585181179,56.4007,56.4595,56.3787,56.3787,8977.8259
2012-11-30 10:00:00,76.72,76.84,76.71,76.77,10275.824770146024,56.4081,56.4963,56.4007,56.4448,10275.8248
2012-11-30 10:05:00,76.77,76.78,76.67,76.67,6057.328285559762,56.4448,56.4522,56.3713,56.3713,6057.3283
2012-11-30 10:10:00,76.69,76.76,76.66,76.72,10275.824770146024,56.386,56.4375,56.3639,56.4081,10275.8248
2012-11-30 10:15:00,76.7,76.71,76.62,76.69,8004.326663061114,56.3934,56.4007,56.3345,56.386,8004.3267
2012-11-30 10:20:00,76.68,76.7,76.61,76.64,13520.82206598161,56.3787,56.3934,56.3272,56.3492,13520.8221
2012-11-30 10:25:00,76.67,76.68,76.62,76.66,6165.494862087615,56.3713,56.3787,56.3345,56.3639,6165.4949
2012-11-30 10:30:00,76.63,76.66,76.54,76.56,12655.489453758788,56.3419,56.3639,56.2757,56.2904,12655.4895
2012-11-30 10:35:00,76.56,76.58,76.51,76.53,8977.82585181179,56.2904,56.3051,56.2537,56.2684,8977.8259
2012-11-30 10:40:00,76.53,76.58,76.46,76.5,13088.1557598702,56.2684,56.3051,56.2169,56.2463,13088.1558
2012-11-30 10:45:00,76.51,76.58,76.49,76.51,34396.97133585722,56.2537,56.3051,56.239,56.2537,34396.9713
2012-11-30 10:50:00,76.49,76.52,76.43,76.52,12006.489994591671,56.239,56.261,56.1948,56.261,12006.49
2012-11-30 10:55:00,76.51,76.53,76.46,76.53,11790.156841535963,56.2537,56.2684,56.2169,56.2684,11790.1568
2012-11-30 11:00:00,76.56,76.64,76.55,76.64,7679.826933477555,56.2904,56.3492,56.2831,56.3492,7679.8269
2012-11-30 11:05:00,76.63,76.66,76.61,76.66,7679.826933477555,56.3419,56.3639,56.3272,56.3639,7679.8269
2012-11-30 11:10:00,76.67,76.74,76.66,76.71,5408.328826392644,56.3713,56.4228,56.3639,56.4007,5408.3288
2012-11-30 11:15:00,76.7,76.72,76.65,76.65,6057.328285559762,56.3934,56.4081,56.3566,56.3566,6057.3283
2012-11-30 11:20:00,76.64,76.65,76.56,76.64,8977.82585181179,56.3492,56.3566,56.2904,56.3492,8977.8259
2012-11-30 11:25:00,76.66,76.7,76.65,76.67,9302.32558139535,56.3639,56.3934,56.3566,56.3713,9302.3256
2012-11-30 11:30:00,76.66,76.67,76.6,76.6,8004.326663061114,56.3639,56.3713,56.3198,56.3198,8004.3267
2012-11-30 11:35:00,76.6,76.64,76.59,76.63,6057.328285559762,56.3198,56.3492,56.3125,56.3419,6057.3283
2012-11-30 11:40:00,76.61,76.7,76.61,76.65,9302.32558139535,56.3272,56.3934,56.3272,56.3566,9302.3256
2012-11-30 11:45:00,76.67,76.67,76.64,76.65,4434.8296376419685,56.3713,56.3713,56.3492,56.3566,4434.8296
2012-11-30 11:50:00,76.64,76.74,76.61,76.74,9843.158464034614,56.3492,56.4228,56.3272,56.4228,9843.1585
2012-11-30 11:55:00,76.74,76.78,76.66,76.68,10383.991346673878,56.4228,56.4522,56.3639,56.3787,10383.9913
2012-11-30 12:00:00,76.68,76.7,76.67,76.7,4542.9962141698215,56.3787,56.3934,56.3713,56.3934,4542.9962
2012-11-30 12:05:00,76.71,76.72,76.67,76.68,2595.997836668469,56.4007,56.4081,56.3713,56.3787,2595.9978
2012-11-30 12:10:00,76.68,76.74,76.67,76.74,6057.328285559762,56.3787,56.4228,56.3713,56.4228,6057.3283
2012-11-30 12:15:00,76.72,76.78,76.72,76.75,9302.32558139535,56.4081,56.4522,56.4081,56.4301,9302.3256
2012-11-30 12:20:00,76.75,76.79,76.73,76.79,4434.8296376419685,56.4301,56.4595,56.4154,56.4595,4434.8296
2012-11-30 12:25:00,76.8,76.8,76.74,76.77,3785.830178474851,56.4669,56.4669,56.4228,56.4448,3785.8302
2012-11-30 12:30:00,76.77,76.84,76.77,76.82,3677.6636019469984,56.4448,56.4963,56.4448,56.4816,3677.6636
2012-11-30 12:35:00,76.83,76.87,76.83,76.86,3569.4970254191453,56.4889,56.5184,56.4889,56.511,3569.497
2012-11-30 12:40:00,76.87,76.88,76.84,76.88,3028.664142779881,56.5184,56.5257,56.4963,56.5257,3028.6641
2012-11-30 12:45:00,76.88,76.88,76.79,76.87,7679.826933477555,56.5257,56.5257,56.4595,56.5184,7679.8269
2012-11-30 12:50:00,76.84,76.84,76.76,76.78,4542.9962141698215,56.4963,56.4963,56.4375,56.4522,4542.9962
2012-11-30 12:55:00,76.81,76.84,76.79,76.79,7896.160086533261,56.4742,56.4963,56.4595,56.4595,7896.1601
2012-11-30 13:00:00,76.81,76.87,76.81,76.82,4542.9962141698215,56.4742,56.5184,56.4742,56.4816,4542.9962
2012-11-30 13:05:00,76.81,76.84,76.81,76.84,1081.6657652785289,56.4742,56.4963,56.4742,56.4963,1081.6658
2012-11-30 13:10:00,76.84,76.85,76.73,76.74,17631.15197404002,56.4963,56.5036,56.4154,56.4228,17631.152
2012-11-30 13:15:00,76.76,76.78,76.72,76.74,5732.828555976204,56.4375,56.4522,56.4081,56.4228,5732.8286
2012-11-30 13:20:00,76.73,76.81,76.72,76.8,11790.156841535963,56.4154,56.4742,56.4081,56.4669,11790.1568
2012-11-30 13:25:00,76.8,76.84,76.73,76.83,21092.48242293132,56.4669,56.4963,56.4154,56.4889,21092.4824
2012-11-30 13:30:00,76.83,76.84,76.78,76.81,3353.16387236344,56.4889,56.4963,56.4522,56.4742,3353.1639
2012-11-30 13:35:00,76.81,76.84,76.74,76.78,4326.663061114115,56.4742,56.4963,56.4228,56.4522,4326.6631
2012-11-30 13:40:00,76.77,76.81,76.73,76.79,2812.330989724175,56.4448,56.4742,56.4154,56.4595,2812.331
2012-11-30 13:45:00,76.8,76.8,76.74,76.78,2704.164413196322,56.4669,56.4669,56.4228,56.4522,2704.1644
2012-11-30 13:50:00,76.78,76.81,76.77,76.77,648.9994591671174,56.4522,56.4742,56.4448,56.4448,648.9995
2012-11-30 13:55:00,76.77,76.81,76.72,76.72,6814.494321254732,56.4448,56.4742,56.4081,56.4081,6814.4943
2012-11-30 14:00:00,76.75,76.8,76.74,76.8,5191.995673336939,56.4301,56.4669,56.4228,56.4669,5191.9957
2012-11-30 14:05:00,76.81,76.84,76.79,76.83,6922.660897782585,56.4742,56.4963,56.4595,56.4889,6922.6609
2012-11-30 14:10:00,76.81,76.83,76.75,76.76,4002.163331530557,56.4742,56.4889,56.4301,56.4375,4002.1633
2012-11-30 14:15:00,76.76,76.78,76.73,76.74,5083.829096809086,56.4375,56.4522,56.4154,56.4228,5083.8291
2012-11-30 14:20:00,76.74,76.78,76.71,76.72,12006.489994591671,56.4228,56.4522,56.4007,56.4081,12006.49
2012-11-30 14:25:00,76.72,76.74,76.7,76.71,8436.992969172525,56.4081,56.4228,56.3934,56.4007,8436.993
2012-11-30 14:30:00,76.72,76.72,76.69,76.69,4002.163331530557,56.4081,56.4081,56.386,56.386,4002.1633
2012-11-30 14:35:00,76.67,76.69,76.55,76.59,7355.327203893997,56.3713,56.386,56.2831,56.3125,7355.3272
2012-11-30 14:40:00,76.57,76.57,76.53,76.53,6706.327744726879,56.2978,56.2978,56.2684,56.2684,6706.3277
2012-11-30 14:45:00,76.55,76.55,76.47,76.51,9410.4921579232,56.2831,56.2831,56.2243,56.2537,9410.4922
2012-11-30 14:50:00,76.5,76.51,76.45,76.46,12547.322877230936,56.2463,56.2537,56.2095,56.2169,12547.3229
2012-11-30 14:55:00,76.47,76.48,76.44,76.47,18280.15143320714,56.2243,56.2316,56.2022,56.2243,18280.1514
2012-11-30 15:00:00,76.46,76.56,76.45,76.55,23363.980530016222,56.2169,56.2904,56.2095,56.2831,23363.9805
2012-11-30 15:05:00,76.55,76.58,76.52,76.55,9734.99188750676,56.2831,56.3051,56.261,56.2831,9734.9919
2012-11-30 15:10:00,76.57,76.66,76.56,76.62,10383.991346673878,56.2978,56.3639,56.2904,56.3345,10383.9913
2012-11-30 15:15:00,76.62,76.7,76.6,76.65,19037.317468902107,56.3345,56.3934,56.3198,56.3566,19037.3175
2012-11-30 15:20:00,76.65,76.71,76.61,76.61,16765.819361817197,56.3566,56.4007,56.3272,56.3272,16765.8194
2012-11-30 15:25:00,76.59,76.65,76.51,76.58,21525.148729042725,56.3125,56.3566,56.2537,56.3051,21525.1487
2012-11-30 15:30:00,76.58,76.59,76.55,76.57,13628.988642509465,56.3051,56.3125,56.2831,56.2978,13628.9886
2012-11-30 15:35:00,76.56,76.72,76.56,76.7,15143.320713899404,56.2904,56.4081,56.2904,56.3934,15143.3207
2012-11-30 15:40:00,76.71,76.77,76.71,76.72,25094.64575446187,56.4007,56.4448,56.4007,56.4081,25094.6458
2012-11-30 15:45:00,76.72,76.82,76.67,76.75,47809.626825310974,56.4081,56.4816,56.3713,56.4301,47809.6268
2012-11-30 15:50:00,76.75,76.88,76.73,76.86,34505.13791238507,56.4301,56.5257,56.4154,56.511,34505.1379
2012-11-30 15:55:00,76.87,76.91,76.68,76.7,153596.5386695511,56.5184,56.5478,56.3787,56.3934,153596.5387
2012-12-03 09:30:00,76.92,77.09,76.78,76.88,22931.31422390481,56.5551,56.6801,56.4522,56.5257,22931.3142
2012-12-03 09:35:00,76.8,76.88,76.71,76.79,13628.988642509465,56.4669,56.5257,56.4007,56.4595,13628.9886
2012-12-03 09:40:00,76.77,76.84,76.7,76.81,4110.32990805841,56.4448,56.4963,56.3934,56.4742,4110.3299
2012-12-03 09:45:00,76.77,76.81,76.71,76.76,6598.161168199026,56.4448,56.4742,56.4007,56.4375,6598.1612
2012-12-03 09:50:00,76.76,76.76,76.65,76.72,11790.156841535963,56.4375,56.4375,56.3566,56.4081,11790.1568
2012-12-03 09:55:00,76.72,76.72,76.67,76.68,19578.15035154137,56.4081,56.4081,56.3713,56.3787,19578.1504
2012-12-03 10:00:00,76.67,76.67,76.42,76.51,23147.64737696052,56.3713,56.3713,56.1875,56.2537,23147.6474
2012-12-03 10:05:00,76.51,76.56,76.28,76.28,21741.48188209843,56.2537,56.2904,56.0846,56.0846,21741.4819
2012-12-03 10:10:00,76.28,76.42,76.24,76.26,14710.654407787992,56.0846,56.1875,56.0551,56.0699,14710.6544
2012-12-03 10:15:00,76.25,76.3,76.15,76.15,21092.48242293132,56.0625,56.0993,55.989,55.989,21092.4824
2012-12-03 10:20:00,76.16,76.23,76.14,76.21,15684.153596538668,55.9963,56.0478,55.9816,56.0331,15684.1536
2012-12-03 10:25:00,76.2,76.2,76.04,76.08,12871.822606814494,56.0257,56.0257,55.9081,55.9375,12871.8226
2012-12-03 10:30:00,76.08,76.12,76.01,76.02,18820.984315846403,55.9375,55.9669,55.886,55.8934,18820.9843
2012-12-03 10:35:00,76.02,76.06,75.91,75.97,16441.31963223364,55.8934,55.9228,55.8125,55.8566,16441.3196
2012-12-03 10:40:00,76.0,76.02,75.92,75.93,12979.989183342346,55.8787,55.8934,55.8199,55.8272,12979.9892
2012-12-03 10:45:00,75.93,76.06,75.9,76.05,8977.82585181179,55.8272,55.9228,55.8052,55.9154,8977.8259
2012-12-03 10:50:00,76.05,76.11,75.97,75.99,16441.31963223364,55.9154,55.9596,55.8566,55.8713,16441.3196
2012-12-03 10:55:00,75.98,76.04,75.98,76.02,7030.8274743104375,55.864,55.9081,55.864,55.8934,7030.8275
2012-12-03 11:00:00,76.05,76.09,76.02,76.02,18820.984315846403,55.9154,55.9449,55.8934,55.8934,18820.9843
2012-12-03 11:05:00,76.04,76.09,76.02,76.08,21849.648458626285,55.9081,55.9449,55.8934,55.9375,21849.6485
2012-12-03 11:10:00,76.09,76.18,76.08,76.12,16657.652785289345,55.9449,56.011,55.9375,55.9669,16657.6528
2012-12-03 11:15:00,76.12,76.12,76.08,76.12,12114.656571119524,55.9669,55.9669,55.9375,55.9669,12114.6566
2012-12-03 11:20:00,76.12,76.12,75.86,75.86,18929.15089237425,55.9669,55.9669,55.7758,55.7758,18929.1509
2012-12-03 11:25:00,75.86,75.87,75.82,75.87,15035.154137371552,55.7758,55.7831,55.7463,55.7831,15035.1541
2012-12-03 11:30:00,75.86,75.9,75.82,75.88,12006.489994591671,55.7758,55.8052,55.7463,55.7905,12006.49
2012-12-03 11:35:00,75.91,75.96,75.88,75.95,11357.490535424551,55.8125,55.8493,55.7905,55.8419,11357.4905
2012-12-03 11:40:00,75.96,76.01,75.96,75.98,10708.491076257436,55.8493,55.886,55.8493,55.864,10708.4911
2012-12-03 11:45:00,75.98,76.04,75.97,76.03,11032.990805840996,55.864,55.9081,55.8566,55.9007,11032.9908
2012-12-03 11:50:00,76.03,76.1,76.03,76.1,17522.98539751217,55.9007,55.9522,55.9007,55.9522,17522.9854
2012-12-03 11:55:00,76.11,76.13,76.1,76.1,9194.159004867495,55.9596,55.9743,55.9522,55.9522,9194.159
2012-12-03 12:00:00,76.09,76.12,76.01,76.01,3893.996755002704,55.9449,55.9669,55.886,55.886,3893.9968
2012-12-03 12:05:00,76.02,76.04,75.99,76.04,3785.830178474851,55.8934,55.9081,55.8713,55.9081,3785.8302
2012-12-03 12:10:00,76.02,76.03,75.98,75.99,4651.162790697675,55.8934,55.9007,55.864,55.8713,4651.1628
2012-12-03 12:15:00,75.98,76.0,75.93,75.99,6922.660897782585,55.864,55.8787,55.8272,55.8713,6922.6609
2012-12-03 12:20:00,75.98,76.01,75.96,75.98,4002.163331530557,55.864,55.886,55.8493,55.864,4002.1633
2012-12-03 12:25:00,75.98,75.99,75.95,75.95,4002.163331530557,55.864,55.8713,55.8419,55.8419,4002.1633
2012-12-03 12:30:00,75.96,75.98,75.93,75.94,4542.9962141698215,55.8493,55.864,55.8272,55.8346,4542.9962
2012-12-03 12:35:00,75.94,75.95,75.91,75.93,4651.162790697675,55.8346,55.8419,55.8125,55.8272,4651.1628
2012-12-03 12:40:00,75.93,75.95,75.9,75.93,9194.159004867495,55.8272,55.8419,55.8052,55.8272,9194.159
2012-12-03 12:45:00,75.94,75.99,75.93,75.98,8328.826392644673,55.8346,55.8713,55.8272,55.864,8328.8264
2012-12-03 12:50:00,75.97,76.04,75.97,76.0,7463.49378042185,55.8566,55.9081,55.8566,55.8787,7463.4938
2012-12-03 12:55:00,75.99,76.01,75.98,75.98,3136.830719307734,55.8713,55.886,55.864,55.864,3136.8307
2012-12-03 13:00:00,75.98,75.98,75.86,75.86,9518.658734451054,55.864,55.864,55.7758,55.7758,9518.6587
2012-12-03 13:05:00,75.86,75.89,75.86,75.86,3136.830719307734,55.7758,55.7978,55.7758,55.7758,3136.8307
2012-12-03 13:10:00,75.86,75.88,75.83,75.84,4218.496484586262,55.7758,55.7905,55.7537,55.761,4218.4965
2012-12-03 13:15:00,75.85,75.85,75.83,75.85,1081.6657652785289,55.7684,55.7684,55.7537,55.7684,1081.6658
2012-12-03 13:20:00,75.86,75.86,75.82,75.84,2163.3315305570577,55.7758,55.7758,55.7463,55.761,2163.3315
2012-12-03 13:25:00,75.84,75.86,75.8,75.8,6489.994591671173,55.761,55.7758,55.7316,55.7316,6489.9946
2012-12-03 13:30:00,75.8,75.8,75.64,75.64,7896.160086533261,55.7316,55.7316,55.614,55.614,7896.1601
2012-12-03 13:35:00,75.65,75.68,75.61,75.61,3353.16387236344,55.6214,55.6434,55.5919,55.5919,3353.1639
2012-12-03 13:40:00,75.61,75.63,75.61,75.61,1406.1654948620876,55.5919,55.6066,55.5919,55.5919,1406.1655
2012-12-03 13:45:00,75.61,75.63,75.6,75.61,4759.329367225527,55.5919,55.6066,55.5846,55.5919,4759.3294
2012-12-03 13:50:00,75.61,75.64,75.61,75.62,5949.161709031909,55.5919,55.614,55.5919,55.5993,5949.1617
2012-12-03 13:55:00,75.63,75.67,75.63,75.66,4975.662520281233,55.6066,55.6361,55.6066,55.6287,4975.6625
2012-12-03 14:00:00,75.65,75.67,75.55,75.56,5840.995132504056,55.6214,55.6361,55.5478,55.5552,5840.9951
2012-12-03 14:05:00,75.57,75.64,75.56,75.63,7571.660356949702,55.5625,55.614,55.5552,55.6066,7571.6604
2012-12-03 14:10:00,75.64,75.68,75.63,75.68,7355.327203893997,55.614,55.6434,55.6066,55.6434,7355.3272
2012-12-03 14:15:00,75.69,75.73,75.69,75.72,5840.995132504056,55.6508,55.6802,55.6508,55.6728,5840.9951
2012-12-03 14:20:00,75.73,75.73,75.61,75.61,5732.828555976204,55.6802,55.6802,55.5919,55.5919,5732.8286
2012-12-03 14:25:00,75.59,75.6,75.52,75.54,4326.663061114115,55.5772,55.5846,55.5258,55.5405,4326.6631
2012-12-03 14:30:00,75.53,75.55,75.5,75.53,7679.826933477555,55.5331,55.5478,55.5111,55.5331,7679.8269
2012-12-03 14:35:00,75.53,75.54,75.35,75.36,8004.326663061114,55.5331,55.5405,55.4008,55.4081,8004.3267
2012-12-03 14:40:00,75.35,75.43,75.35,75.36,9194.159004867495,55.4008,55.4596,55.4008,55.4081,9194.159
2012-12-03 14:45:00,75.36,75.37,75.32,75.33,19578.15035154137,55.4081,55.4155,55.3787,55.3861,19578.1504
2012-12-03 14:50:00,75.32,75.33,75.28,75.3,15143.320713899404,55.3787,55.3861,55.3493,55.364,15143.3207
2012-12-03 14:55:00,75.29,75.35,75.28,75.35,10600.324499729582,55.3567,55.4008,55.3493,55.4008,10600.3245
2012-12-03 15:00:00,75.34,75.49,75.34,75.47,20335.316387236344,55.3934,55.5037,55.3934,55.489,20335.3164
2012-12-03 15:05:00,75.47,75.48,75.38,75.39,20984.31584640346,55.489,55.4964,55.4228,55.4302,20984.3158
2012-12-03 15:10:00,75.4,75.43,75.38,75.39,13953.488372093025,55.4375,55.4596,55.4228,55.4302,13953.4884
2012-12-03 15:15:00,75.38,75.39,75.31,75.34,25202.812330989724,55.4228,55.4302,55.3714,55.3934,25202.8123
2012-12-03 15:20:00,75.34,75.52,75.34,75.51,36019.469983775016,55.3934,55.5258,55.3934,55.5184,36019.47
2012-12-03 15:25:00,75.52,75.58,75.48,75.48,24553.812871822607,55.5258,55.5699,55.4964,55.4964,24553.8129
2012-12-03 15:30:00,75.49,75.5,75.45,75.49,13412.655489453758,55.5037,55.5111,55.4743,55.5037,13412.6555
2012-12-03 15:35:00,75.49,75.6,75.49,75.51,18171.98485667929,55.5037,55.5846,55.5037,55.5184,18171.9849
2012-12-03 15:40:00,75.54,75.64,75.54,75.64,15359.65386695511,55.5405,55.614,55.5405,55.614,15359.6539
2012-12-03 15:45:00,75.66,75.71,75.61,75.63,49215.79232017307,55.6287,55.6655,55.5919,55.6066,49215.7923
2012-12-03 15:50:00,75.62,75.65,75.6,75.61,29529.47539210384,55.5993,55.6214,55.5846,55.5919,29529.4754
2012-12-03 15:55:00,75.61,75.61,75.35,75.42,117252.56895619254,55.5919,55.5919,55.4008,55.4522,117252.569
2012-12-04 09:30:00,75.03,75.5,75.03,75.09,17522.98539751217,55.1655,55.5111,55.1655,55.2096,17522.9854
2012-12-04 09:35:00,75.13,75.54,75.13,75.54,14926.9875608437,55.239,55.5405,55.239,55.5405,14926.9876
2012-12-04 09:40:00,75.54,75.84,75.54,75.75,47593.29367225527,55.5405,55.761,55.5405,55.6949,47593.2937
2012-12-04 09:45:00,75.8,75.86,75.64,75.67,10275.824770146024,55.7316,55.7758,55.614,55.6361,10275.8248
2012-12-04 09:50:00,75.7,75.84,75.69,75.82,10167.658193618172,55.6581,55.761,55.6508,55.7463,10167.6582
2012-12-04 09:55:00,75.85,75.87,75.65,75.71,21741.48188209843,55.7684,55.7831,55.6214,55.6655,21741.4819
2012-12-04 10:00:00,75.72,75.74,75.66,75.66,15467.820443482964,55.6728,55.6875,55.6287,55.6287,15467.8204
2012-12-04 10:05:00,75.69,75.91,75.67,75.87,10600.324499729582,55.6508,55.8125,55.6361,55.7831,10600.3245
2012-12-04 10:10:00,75.88,75.98,75.83,75.92,7247.160627366144,55.7905,55.864,55.7537,55.8199,7247.1606
2012-12-04 10:15:00,75.94,75.95,75.84,75.92,6057.328285559762,55.8346,55.8419,55.761,55.8199,6057.3283
2012-12-04 10:20:00,75.89,75.93,75.78,75.79,8112.493239588966,55.7978,55.8272,55.7169,55.7243,8112.4932
2012-12-04 10:25:00,75.77,75.77,75.59,75.62,4759.329367225527,55.7096,55.7096,55.5772,55.5993,4759.3294
2012-12-04 10:30:00,75.61,75.66,75.58,75.64,6057.328285559762,55.5919,55.6287,55.5699,55.614,6057.3283
2012-12-04 10:35:00,75.62,75.63,75.52,75.61,12222.823147647376,55.5993,55.6066,55.5258,55.5919,12222.8231
2012-12-04 10:40:00,75.61,75.68,75.61,75.64,4110.32990805841,55.5919,55.6434,55.5919,55.614,4110.3299
2012-12-04 10:45:00,75.61,75.7,75.57,75.69,4542.9962141698215,55.5919,55.6581,55.5625,55.6508,4542.9962
2012-12-04 10:50:00,75.67,75.67,75.6,75.62,3136.830719307734,55.6361,55.6361,55.5846,55.5993,3136.8307
2012-12-04 10:55:00,75.64,75.7,75.61,75.7,6489.994591671173,55.614,55.6581,55.5919,55.6581,6489.9946
2012-12-04 11:00:00,75.71,75.71,75.66,75.68,4975.662520281233,55.6655,55.6655,55.6287,55.6434,4975.6625
2012-12-04 11:05:00,75.64,75.64,75.51,75.53,6273.661438615468,55.614,55.614,55.5184,55.5331,6273.6614
2012-12-04 11:10:00,75.54,75.59,75.49,75.56,16224.986479177933,55.5405,55.5772,55.5037,55.5552,16224.9865
2012-12-04 11:15:00,75.55,75.56,75.54,75.55,3677.6636019469984,55.5478,55.5552,55.5405,55.5478,3677.6636
2012-12-04 11:20:00,75.54,75.55,75.4,75.43,5083.829096809086,55.5405,55.5478,55.4375,55.4596,5083.8291
2012-12-04 11:25:00,75.42,75.47,75.4,75.4,5083.829096809086,55.4522,55.489,55.4375,55.4375,5083.8291
2012-12-04 11:30:00,75.41,75.46,75.41,75.45,12439.156300703082,55.4449,55.4817,55.4449,55.4743,12439.1563
2012-12-04 11:35:00,75.45,75.48,75.44,75.46,7355.327203893997,55.4743,55.4964,55.4669,55.4817,7355.3272
2012-12-04 11:40:00,75.43,75.52,75.43,75.49,11357.490535424551,55.4596,55.5258,55.4596,55.5037,11357.4905
2012-12-04 11:45:00,75.5,75.5,75.46,75.47,6381.828015143321,55.5111,55.5111,55.4817,55.489,6381.828
2012-12-04 11:50:00,75.48,75.5,75.43,75.43,5624.66197944835,55.4964,55.5111,55.4596,55.4596,5624.662
2012-12-04 11:55:00,75.43,75.48,75.43,75.46,6381.828015143321,55.4596,55.4964,55.4596,55.4817,6381.828
2012-12-04 12:00:00,75.48,75.49,75.35,75.35,5949.161709031909,55.4964,55.5037,55.4008,55.4008,5949.1617
2012-12-04 12:05:00,75.34,75.34,75.23,75.29,8545.159545700379,55.3934,55.3934,55.3125,55.3567,8545.1595
2012-12-04 12:10:00,75.31,75.37,75.31,75.36,10924.824229313142,55.3714,55.4155,55.3714,55.4081,10924.8242
2012-12-04 12:15:00,75.33,75.41,75.33,75.41,6598.161168199026,55.3861,55.4449,55.3861,55.4449,6598.1612
2012-12-04 12:20:00,75.4,75.43,75.33,75.34,6706.327744726879,55.4375,55.4596,55.3861,55.3934,6706.3277
2012-12-04 12:25:00,75.33,75.48,75.32,75.44,16765.819361817197,55.3861,55.4964,55.3787,55.4669,16765.8194
2012-12-04 12:30:00,75.44,75.49,75.38,75.45,13088.1557598702,55.4669,55.5037,55.4228,55.4743,13088.1558
2012-12-04 12:35:00,75.44,75.45,75.36,75.41,11681.990265008111,55.4669,55.4743,55.4081,55.4449,11681.9903
2012-12-04 12:40:00,75.39,75.44,75.38,75.41,4002.163331530557,55.4302,55.4669,55.4228,55.4449,4002.1633
2012-12-04 12:45:00,75.41,75.42,75.37,75.39,14169.821525148727,55.4449,55.4522,55.4155,55.4302,14169.8215
2012-12-04 12:50:00,75.39,75.42,75.35,75.37,3569.4970254191453,55.4302,55.4522,55.4008,55.4155,3569.497
2012-12-04 12:55:00,75.36,75.42,75.34,75.4,11681.990265008111,55.4081,55.4522,55.3934,55.4375,11681.9903
2012-12-04 13:00:00,75.41,75.42,75.37,75.38,16333.153055705789,55.4449,55.4522,55.4155,55.4228,16333.1531
2012-12-04 13:05:00,75.39,75.42,75.39,75.39,4002.163331530557,55.4302,55.4522,55.4302,55.4302,4002.1633
2012-12-04 13:10:00,75.38,75.46,75.38,75.46,7138.994050838291,55.4228,55.4817,55.4228,55.4817,7138.9941
2012-12-04 13:15:00,75.45,75.45,75.38,75.39,8328.826392644673,55.4743,55.4743,55.4228,55.4302,8328.8264
2012-12-04 13:20:00,75.38,75.43,75.38,75.43,7355.327203893997,55.4228,55.4596,55.4228,55.4596,7355.3272
2012-12-04 13:25:00,75.42,75.52,75.41,75.5,7896.160086533261,55.4522,55.5258,55.4449,55.5111,7896.1601
2012-12-04 13:30:00,75.54,75.54,75.48,75.48,7030.8274743104375,55.5405,55.5405,55.4964,55.4964,7030.8275
2012-12-04 13:35:00,75.48,75.52,75.44,75.44,6598.161168199026,55.4964,55.5258,55.4669,55.4669,6598.1612
2012-12-04 13:40:00,75.46,75.51,75.45,75.49,8328.826392644673,55.4817,55.5184,55.4743,55.5037,8328.8264
2012-12-04 13:45:00,75.46,75.51,75.46,75.51,2379.6646836127634,55.4817,55.5184,55.4817,55.5184,2379.6647
2012-12-04 13:50:00,75.51,75.58,75.49,75.55,9951.325040562466,55.5184,55.5699,55.5037,55.5478,9951.325
2012-12-04 13:55:00,75.61,75.62,75.56,75.57,7355.327203893997,55.5919,55.5993,55.5552,55.5625,7355.3272
2012-12-04 14:00:00,75.59,75.62,75.55,75.58,7247.160627366144,55.5772,55.5993,55.5478,55.5699,7247.1606
2012-12-04 14:05:00,75.59,75.61,75.56,75.56,5732.828555976204,55.5772,55.5919,55.5552,55.5552,5732.8286
2012-12-04 14:10:00,75.57,75.61,75.55,75.56,8220.65981611682,55.5625,55.5919,55.5478,55.5552,8220.6598
2012-12-04 14:15:00,75.56,75.58,75.53,75.53,7896.160086533261,55.5552,55.5699,55.5331,55.5331,7896.1601
2012-12-04 14:20:00,75.57,75.58,75.49,75.49,7896.160086533261,55.5625,55.5699,55.5037,55.5037,7896.1601
2012-12-04 14:25:00,75.49,75.54,75.49,75.49,8220.65981611682,55.5037,55.5405,55.5037,55.5037,8220.6598
2012-12-04 14:30:00,75.51,75.51,75.49,75.49,6489.994591671173,55.5184,55.5184,55.5037,55.5037,6489.9946
2012-12-04 14:35:00,75.51,75.52,75.47,75.47,8869.659275283937,55.5184,55.5258,55.489,55.489,8869.6593
2012-12-04 14:40:00,75.48,75.61,75.48,75.52,10275.824770146024,55.4964,55.5919,55.4964,55.5258,10275.8248
2012-12-04 14:45:00,75.53,75.53,75.49,75.49,3461.3304488912927,55.5331,55.5331,55.5037,55.5037,3461.3304
2012-12-04 14:50:00,75.49,75.54,75.48,75.49,7679.826933477555,55.5037,55.5405,55.4964,55.5037,7679.8269
2012-12-04 14:55:00,75.48,75.49,75.45,75.48,5949.161709031909,55.4964,55.5037,55.4743,55.4964,5949.1617
2012-12-04 15:00:00,75.49,75.53,75.49,75.51,13845.32179556517,55.5037,55.5331,55.5037,55.5184,13845.3218
2012-12-04 15:05:00,75.52,75.59,75.52,75.56,17847.485127095726,55.5258,55.5772,55.5258,55.5552,17847.4851
2012-12-04 15:10:00,75.55,75.59,75.53,75.58,9951.325040562466,55.5478,55.5772,55.5331,55.5699,9951.325
2012-12-04 15:15:00,75.59,75.62,75.55,75.59,16549.486208761493,55.5772,55.5993,55.5478,55.5772,16549.4862
2012-12-04 15:20:00,75.57,75.59,75.53,75.56,12330.98972417523,55.5625,55.5772,55.5331,55.5552,12330.9897
2012-12-04 15:25:00,75.59,75.61,75.56,75.58,8761.492698756085,55.5772,55.5919,55.5552,55.5699,8761.4927
2012-12-04 15:30:00,75.59,75.61,75.56,75.6,25527.312060573284,55.5772,55.5919,55.5552,55.5846,25527.3121
2012-12-04 15:35:00,75.58,75.61,75.56,75.58,29637.64196863169,55.5699,55.5919,55.5552,55.5699,29637.642
2012-12-04 15:40:00,75.59,75.65,75.54,75.63,15467.820443482964,55.5772,55.6214,55.5405,55.6066,15467.8204
2012-12-04 15:45:00,75.65,75.71,75.65,75.67,55705.78691184424,55.6214,55.6655,55.6214,55.6361,55705.7869
2012-12-04 15:50:00,75.67,75.67,75.55,75.59,37533.80205516495,55.6361,55.6361,55.5478,55.5772,37533.8021
2012-12-04 15:55:00,75.59,75.61,75.53,75.53,61330.44889129259,55.5772,55.5919,55.5331,55.5331,61330.4489
2012-12-05 09:30:00,75.46,75.57,75.35,75.4,23147.64737696052,55.4817,55.5625,55.4008,55.4375,23147.6474
2012-12-05 09:35:00,75.37,75.66,75.37,75.64,16549.486208761493,55.4155,55.6287,55.4155,55.614,16549.4862
2012-12-05 09:40:00,75.65,75.76,75.62,75.74,14818.820984315846,55.6214,55.7022,55.5993,55.6875,14818.821
2012-12-05 09:45:00,75.72,75.81,75.67,75.73,15143.320713899404,55.6728,55.739,55.6361,55.6802,15143.3207
2012-12-05 09:50:00,75.72,75.75,75.69,75.72,4759.329367225527,55.6728,55.6949,55.6508,55.6728,4759.3294
2012-12-05 09:55:00,75.72,75.75,75.6,75.6,16765.819361817197,55.6728,55.6949,55.5846,55.5846,16765.8194
2012-12-05 10:00:00,75.58,75.64,75.3,75.37,47809.626825310974,55.5699,55.614,55.364,55.4155,47809.6268
2012-12-05 10:05:00,75.4,75.59,75.4,75.53,12439.156300703082,55.4375,55.5772,55.4375,55.5331,12439.1563
2012-12-05 10:10:00,75.52,75.55,75.44,75.55,10167.658193618172,55.5258,55.5478,55.4669,55.5478,10167.6582
2012-12-05 10:15:00,75.54,75.62,75.53,75.58,6922.660897782585,55.5405,55.5993,55.5331,55.5699,6922.6609
2012-12-05 10:20:00,75.6,75.65,75.49,75.49,16765.819361817197,55.5846,55.6214,55.5037,55.5037,16765.8194
2012-12-05 10:25:00,75.48,75.51,75.43,75.46,15143.320713899404,55.4964,55.5184,55.4596,55.4817,15143.3207
2012-12-05 10:30:00,75.46,75.56,75.46,75.52,20118.98323418064,55.4817,55.5552,55.4817,55.5258,20118.9832
2012-12-05 10:35:00,75.52,75.63,75.52,75.6,12439.156300703082,55.5258,55.6066,55.5258,55.5846,12439.1563
2012-12-05 10:40:00,75.57,75.57,75.43,75.46,9734.99188750676,55.5625,55.5625,55.4596,55.4817,9734.9919
2012-12-05 10:45:00,75.45,75.48,75.4,75.47,9951.325040562466,55.4743,55.4964,55.4375,55.489,9951.325
2012-12-05 10:50:00,75.46,75.46,75.33,75.33,9951.325040562466,55.4817,55.4817,55.3861,55.3861,9951.325
2012-12-05 10:55:00,75.28,75.41,75.21,75.41,7355.327203893997,55.3493,55.4449,55.2978,55.4449,7355.3272
2012-12-05 11:00:00,75.39,75.41,75.29,75.38,8653.32612222823,55.4302,55.4449,55.3567,55.4228,8653.3261
2012-12-05 11:05:00,75.39,75.39,75.25,75.25,4651.162790697675,55.4302,55.4302,55.3273,55.3273,4651.1628
2012-12-05 11:10:00,75.26,75.44,75.26,75.44,14061.654948620877,55.3346,55.4669,55.3346,55.4669,14061.6549
2012-12-05 11:15:00,75.44,75.52,75.42,75.42,12330.98972417523,55.4669,55.5258,55.4522,55.4522,12330.9897
2012-12-05 11:20:00,75.42,75.47,75.36,75.47,7355.327203893997,55.4522,55.489,55.4081,55.489,7355.3272
2012-12-05 11:25:00,75.49,75.61,75.49,75.51,8220.65981611682,55.5037,55.5919,55.5037,55.5184,8220.6598
2012-12-05 11:30:00,75.53,75.63,75.52,75.62,14926.9875608437,55.5331,55.6066,55.5258,55.5993,14926.9876
2012-12-05 11:35:00,75.62,75.62,75.55,75.58,9085.992428339645,55.5993,55.5993,55.5478,55.5699,9085.9924
2012-12-05 11:40:00,75.56,75.7,75.56,75.62,10600.324499729582,55.5552,55.6581,55.5552,55.5993,10600.3245
2012-12-05 11:45:00,75.64,75.65,75.6,75.6,6057.328285559762,55.614,55.6214,55.5846,55.5846,6057.3283
2012-12-05 11:50:00,75.61,75.61,75.59,75.61,7030.8274743104375,55.5919,55.5919,55.5772,55.5919,7030.8275
2012-12-05 11:55:00,75.62,75.75,75.62,75.68,29313.14223904813,55.5993,55.6949,55.5993,55.6434,29313.1422
2012-12-05 12:00:00,75.68,75.81,75.67,75.76,9518.658734451054,55.6434,55.739,55.6361,55.7022,9518.6587
2012-12-05 12:05:00,75.8,75.92,75.79,75.86,14710.654407787992,55.7316,55.8199,55.7243,55.7758,14710.6544
2012-12-05 12:10:00,75.89,75.91,75.86,75.88,8436.992969172525,55.7978,55.8125,55.7758,55.7905,8436.993
2012-12-05 12:15:00,75.87,75.87,75.84,75.87,7030.8274743104375,55.7831,55.7831,55.761,55.7831,7030.8275
2012-12-05 12:20:00,75.88,75.9,75.85,75.85,5191.995673336939,55.7905,55.8052,55.7684,55.7684,5191.9957
2012-12-05 12:25:00,75.86,75.86,75.81,75.84,4651.162790697675,55.7758,55.7758,55.739,55.761,4651.1628
2012-12-05 12:30:00,75.85,75.89,75.82,75.84,6381.828015143321,55.7684,55.7978,55.7463,55.761,6381.828
2012-12-05 12:35:00,75.86,75.95,75.86,75.88,4002.163331530557,55.7758,55.8419,55.7758,55.7905,4002.1633
2012-12-05 12:40:00,75.91,75.98,75.9,75.97,8761.492698756085,55.8125,55.864,55.8052,55.8566,8761.4927
2012-12-05 12:45:00,75.97,75.99,75.92,75.92,3893.996755002704,55.8566,55.8713,55.8199,55.8199,3893.9968
2012-12-05 12:50:00,75.9,75.9,75.86,75.89,4110.32990805841,55.8052,55.8052,55.7758,55.7978,4110.3299
2012-12-05 12:55:00,75.86,75.89,75.84,75.85,3244.9972958355866,55.7758,55.7978,55.761,55.7684,3244.9973
2012-12-05 13:00:00,75.85,75.86,75.81,75.82,9843.158464034614,55.7684,55.7758,55.739,55.7463,9843.1585
2012-12-05 13:05:00,75.84,75.86,75.83,75.86,7787.993510005408,55.761,55.7758,55.7537,55.7758,7787.9935
2012-12-05 13:10:00,75.86,75.91,75.85,75.91,3893.996755002704,55.7758,55.8125,55.7684,55.8125,3893.9968
2012-12-05 13:15:00,75.88,75.88,75.79,75.8,4867.49594375338,55.7905,55.7905,55.7243,55.7316,4867.4959
2012-12-05 13:20:00,75.78,75.83,75.74,75.76,34613.30448891292,55.7169,55.7537,55.6875,55.7022,34613.3045
2012-12-05 13:25:00,75.75,75.79,75.73,75.79,6165.494862087615,55.6949,55.7243,55.6802,55.7243,6165.4949
2012-12-05 13:30:00,75.8,75.8,75.77,75.78,4326.663061114115,55.7316,55.7316,55.7096,55.7169,4326.6631
2012-12-05 13:35:00,75.76,75.85,75.76,75.82,6381.828015143321,55.7022,55.7684,55.7022,55.7463,6381.828
2012-12-05 13:40:00,75.82,75.83,75.74,75.74,12655.489453758788,55.7463,55.7537,55.6875,55.6875,12655.4895
2012-12-05 13:45:00,75.76,75.77,75.68,75.68,9518.658734451054,55.7022,55.7096,55.6434,55.6434,9518.6587
2012-12-05 13:50:00,75.7,75.72,75.67,75.69,4759.329367225527,55.6581,55.6728,55.6361,55.6508,4759.3294
2012-12-05 13:55:00,75.69,75.7,75.67,75.68,7247.160627366144,55.6508,55.6581,55.6361,55.6434,7247.1606
2012-12-05 14:00:00,75.68,75.77,75.68,75.77,6057.328285559762,55.6434,55.7096,55.6434,55.7096,6057.3283
2012-12-05 14:05:00,75.75,75.79,75.75,75.78,3785.830178474851,55.6949,55.7243,55.6949,55.7169,3785.8302
2012-12-05 14:10:00,75.77,75.79,75.74,75.75,4002.163331530557,55.7096,55.7243,55.6875,55.6949,4002.1633
2012-12-05 14:15:00,75.74,75.82,75.74,75.82,10492.15792320173,55.6875,55.7463,55.6875,55.7463,10492.1579
2012-12-05 14:20:00,75.83,75.85,75.82,75.84,6489.994591671173,55.7537,55.7684,55.7463,55.761,6489.9946
2012-12-05 14:25:00,75.84,75.88,75.83,75.84,11465.657111952409,55.761,55.7905,55.7537,55.761,11465.6571
2012-12-05 14:30:00,75.84,75.85,75.81,75.83,13953.488372093025,55.761,55.7684,55.739,55.7537,13953.4884
2012-12-05 14:35:00,75.84,75.86,75.82,75.83,4867.49594375338,55.761,55.7758,55.7463,55.7537,4867.4959
2012-12-05 14:40:00,75.85,75.86,75.81,75.81,10059.491617090318,55.7684,55.7758,55.739,55.739,10059.4916
2012-12-05 14:45:00,75.81,75.82,75.78,75.79,14386.154678204435,55.739,55.7463,55.7169,55.7243,14386.1547
2012-12-05 14:50:00,75.78,75.82,75.76,75.79,10924.824229313142,55.7169,55.7463,55.7022,55.7243,10924.8242
2012-12-05 14:55:00,75.8,75.81,75.72,75.74,16333.153055705789,55.7316,55.739,55.6728,55.6875,16333.1531
2012-12-05 15:00:00,75.76,75.84,75.74,75.84,12871.822606814494,55.7022,55.761,55.6875,55.761,12871.8226
2012-12-05 15:05:00,75.84,75.88,75.84,75.87,12114.656571119524,55.761,55.7905,55.761,55.7831,12114.6566
2012-12-05 15:10:00,75.87,75.94,75.84,75.91,22498.6479177934,55.7831,55.8346,55.761,55.8125,22498.6479
2012-12-05 15:15:00,75.92,75.94,75.91,75.92,15900.486749594374,55.8199,55.8346,55.8125,55.8199,15900.4867
2012-12-05 15:20:00,75.91,75.94,75.87,75.93,19686.316928069227,55.8125,55.8346,55.7831,55.8272,19686.3169
2012-12-05 15:25:00,75.9,75.94,75.88,75.91,11790.156841535963,55.8052,55.8346,55.7905,55.8125,11790.1568
2012-12-05 15:30:00,75.9,75.98,75.9,75.96,14602.48783126014,55.8052,55.864,55.8052,55.8493,14602.4878
2012-12-05 15:35:00,75.95,75.98,75.95,75.96,25419.145484045428,55.8419,55.864,55.8419,55.8493,25419.1455
2012-12-05 15:40:00,75.96,75.98,75.93,75.93,24121.146565711195,55.8493,55.864,55.8272,55.8272,24121.1466
2012-12-05 15:45:00,75.95,75.98,75.87,75.88,45213.62898864251,55.8419,55.864,55.7831,55.7905,45213.629
2012-12-05 15:50:00,75.9,75.93,75.87,75.87,26717.144402379665,55.8052,55.8272,55.7831,55.7831,26717.1444
2012-12-05 15:55:00,75.87,75.88,75.69,75.82,47052.46078961601,55.7831,55.7905,55.6508,55.7463,47052.4608
2012-12-06 09:30:00,75.82,75.86,75.61,75.66,24012.979989183343,55.7463,55.7758,55.5919,55.6287,24012.98
2012-12-06 09:35:00,75.66,75.84,75.66,75.78,11032.990805840996,55.6287,55.761,55.6287,55.7169,11032.9908
2012-12-06 09:40:00,75.8,75.82,75.59,75.63,10816.657652785289,55.7316,55.7463,55.5772,55.6066,10816.6577
2012-12-06 09:45:00,75.6,75.64,75.52,75.56,12547.322877230936,55.5846,55.614,55.5258,55.5552,12547.3229
2012-12-06 09:50:00,75.54,75.62,75.52,75.57,9194.159004867495,55.5405,55.5993,55.5258,55.5625,9194.159
2012-12-06 09:55:00,75.53,75.59,75.44,75.44,7463.49378042185,55.5331,55.5772,55.4669,55.4669,7463.4938
2012-12-06 10:00:00,75.44,75.51,75.37,75.44,8545.159545700379,55.4669,55.5184,55.4155,55.4669,8545.1595
2012-12-06 10:05:00,75.43,75.49,75.39,75.42,17198.48566792861,55.4596,55.5037,55.4302,55.4522,17198.4857
2012-12-06 10:10:00,75.38,75.43,75.29,75.43,23580.31368307193,55.4228,55.4596,55.3567,55.4596,23580.3137
2012-12-06 10:15:00,75.43,75.46,75.34,75.37,15575.987020010816,55.4596,55.4817,55.3934,55.4155,15575.987
2012-12-06 10:20:00,75.39,75.45,75.31,75.45,9085.992428339645,55.4302,55.4743,55.3714,55.4743,9085.9924
2012-12-06 10:25:00,75.44,75.47,75.38,75.42,6922.660897782585,55.4669,55.489,55.4228,55.4522,6922.6609
2012-12-06 10:30:00,75.42,75.48,75.4,75.48,5624.66197944835,55.4522,55.4964,55.4375,55.4964,5624.662
2012-12-06 10:35:00,75.46,75.56,75.43,75.53,21200.648999459165,55.4817,55.5552,55.4596,55.5331,21200.649
2012-12-06 10:40:00,75.55,75.6,75.52,75.56,16441.31963223364,55.5478,55.5846,55.5258,55.5552,16441.3196
2012-12-06 10:45:00,75.55,75.65,75.55,75.6,21633.315305570577,55.5478,55.6214,55.5478,55.5846,21633.3153
2012-12-06 10:50:00,75.58,75.63,75.57,75.59,16116.81990265008,55.5699,55.6066,55.5625,55.5772,16116.8199
2012-12-06 10:55:00,75.6,75.63,75.56,75.57,12547.322877230936,55.5846,55.6066,55.5552,55.5625,12547.3229
2012-12-06 11:00:00,75.57,75.62,75.56,75.57,21525.148729042725,55.5625,55.5993,55.5552,55.5625,21525.1487
2012-12-06 11:05:00,75.57,75.59,75.53,75.54,9302.32558139535,55.5625,55.5772,55.5331,55.5405,9302.3256
2012-12-06 11:10:00,75.54,75.59,75.53,75.57,5732.828555976204,55.5405,55.5772,55.5331,55.5625,5732.8286
2012-12-06 11:15:00,75.58,75.63,75.58,75.61,7679.826933477555,55.5699,55.6066,55.5699,55.5919,7679.8269
2012-12-06 11:20:00,75.62,75.65,75.6,75.65,8761.492698756085,55.5993,55.6214,55.5846,55.6214,8761.4927
2012-12-06 11:25:00,75.65,75.68,75.61,75.63,22065.98161168199,55.6214,55.6434,55.5919,55.6066,22065.9816
2012-12-06 11:30:00,75.63,75.67,75.61,75.61,14169.821525148727,55.6066,55.6361,55.5919,55.5919,14169.8215
2012-12-06 11:35:00,75.62,75.69,75.61,75.62,14926.9875608437,55.5993,55.6508,55.5919,55.5993,14926.9876
2012-12-06 11:40:00,75.65,75.65,75.6,75.62,7679.826933477555,55.6214,55.6214,55.5846,55.5993,7679.8269
2012-12-06 11:45:00,75.61,75.63,75.59,75.61,8545.159545700379,55.5919,55.6066,55.5772,55.5919,8545.1595
2012-12-06 11:50:00,75.62,75.66,75.6,75.64,11790.156841535963,55.5993,55.6287,55.5846,55.614,11790.1568
2012-12-06 11:55:00,75.64,75.67,75.61,75.65,5840.995132504056,55.614,55.6361,55.5919,55.6214,5840.9951
2012-12-06 12:00:00,75.67,75.68,75.63,75.64,10275.824770146024,55.6361,55.6434,55.6066,55.614,10275.8248
2012-12-06 12:05:00,75.64,75.66,75.58,75.65,12439.156300703082,55.614,55.6287,55.5699,55.6214,12439.1563
2012-12-06 12:10:00,75.66,75.68,75.63,75.65,7571.660356949702,55.6287,55.6434,55.6066,55.6214,7571.6604
2012-12-06 12:15:00,75.66,75.67,75.61,75.62,9302.32558139535,55.6287,55.6361,55.5919,55.5993,9302.3256
2012-12-06 12:20:00,75.61,75.62,75.6,75.61,3028.664142779881,55.5919,55.5993,55.5846,55.5919,3028.6641
2012-12-06 12:25:00,75.6,75.62,75.59,75.59,9302.32558139535,55.5846,55.5993,55.5772,55.5772,9302.3256
2012-12-06 12:30:00,75.59,75.61,75.58,75.58,7463.49378042185,55.5772,55.5919,55.5699,55.5699,7463.4938
2012-12-06 12:35:00,75.58,75.61,75.57,75.59,8653.32612222823,55.5699,55.5919,55.5625,55.5772,8653.3261
2012-12-06 12:40:00,75.59,75.6,75.55,75.58,15575.987020010816,55.5772,55.5846,55.5478,55.5699,15575.987
2012-12-06 12:45:00,75.6,75.61,75.57,75.59,7571.660356949702,55.5846,55.5919,55.5625,55.5772,7571.6604
2012-12-06 12:50:00,75.58,75.6,75.57,75.58,2595.997836668469,55.5699,55.5846,55.5625,55.5699,2595.9978
2012-12-06 12:55:00,75.57,75.58,75.55,75.57,5300.162249864791,55.5625,55.5699,55.5478,55.5625,5300.1622
2012-12-06 13:00:00,75.56,75.57,75.54,75.56,7787.993510005408,55.5552,55.5625,55.5405,55.5552,7787.9935
2012-12-06 13:05:00,75.57,75.6,75.54,75.56,4759.329367225527,55.5625,55.5846,55.5405,55.5552,4759.3294
2012-12-06 13:10:00,75.55,75.59,75.54,75.54,11141.157382368849,55.5478,55.5772,55.5405,55.5405,11141.1574
2012-12-06 13:15:00,75.54,75.57,75.52,75.54,13196.322336398052,55.5405,55.5625,55.5258,55.5405,13196.3223
2012-12-06 13:20:00,75.56,75.58,75.53,75.56,14494.321254732287,55.5552,55.5699,55.5331,55.5552,14494.3213
2012-12-06 13:25:00,75.58,75.58,75.52,75.54,7571.660356949702,55.5699,55.5699,55.5258,55.5405,7571.6604
2012-12-06 13:30:00,75.55,75.55,75.53,75.53,4002.163331530557,55.5478,55.5478,55.5331,55.5331,4002.1633
2012-12-06 13:35:00,75.53,75.59,75.52,75.56,5624.66197944835,55.5331,55.5772,55.5258,55.5552,5624.662
2012-12-06 13:40:00,75.57,75.61,75.57,75.58,8220.65981611682,55.5625,55.5919,55.5625,55.5699,8220.6598
2012-12-06 13:45:00,75.58,75.62,75.57,75.61,8545.159545700379,55.5699,55.5993,55.5625,55.5919,8545.1595
2012-12-06 13:50:00,75.63,75.68,75.61,75.65,20767.98269334776,55.6066,55.6434,55.5919,55.6214,20767.9827
2012-12-06 13:55:00,75.65,75.66,75.58,75.61,22390.48134126555,55.6214,55.6287,55.5699,55.5919,22390.4813
2012-12-06 14:00:00,75.61,75.61,75.57,75.57,11141.157382368849,55.5919,55.5919,55.5625,55.5625,11141.1574
2012-12-06 14:05:00,75.57,75.59,75.57,75.58,9085.992428339645,55.5625,55.5772,55.5625,55.5699,9085.9924
2012-12-06 14:10:00,75.58,75.61,75.57,75.59,27366.14386154678,55.5699,55.5919,55.5625,55.5772,27366.1439
2012-12-06 14:15:00,75.58,75.6,75.56,75.6,19361.817198485667,55.5699,55.5846,55.5552,55.5846,19361.8172
2012-12-06 14:20:00,75.58,75.59,75.52,75.58,21308.81557598702,55.5699,55.5772,55.5258,55.5699,21308.8156
2012-12-06 14:25:00,75.59,75.6,75.57,75.58,18496.484586262843,55.5772,55.5846,55.5625,55.5699,18496.4846
2012-12-06 14:30:00,75.6,75.61,75.57,75.6,45213.62898864251,55.5846,55.5919,55.5625,55.5846,45213.629
2012-12-06 14:35:00,75.6,75.61,75.58,75.6,36019.469983775016,55.5846,55.5919,55.5699,55.5846,36019.47
2012-12-06 14:40:00,75.6,75.61,75.55,75.56,30719.30773391022,55.5846,55.5919,55.5478,55.5552,30719.3077
2012-12-06 14:45:00,75.56,75.58,75.54,75.55,10275.824770146024,55.5552,55.5699,55.5405,55.5478,10275.8248
2012-12-06 14:50:00,75.54,75.61,75.54,75.57,10708.491076257436,55.5405,55.5919,55.5405,55.5625,10708.4911
2012-12-06 14:55:00,75.57,75.58,75.55,75.56,11032.990805840996,55.5625,55.5699,55.5478,55.5552,11032.9908
2012-12-06 15:00:00,75.57,75.6,75.55,75.58,31043.80746349378,55.5625,55.5846,55.5478,55.5699,31043.8075
2012-12-06 15:05:00,75.6,75.69,75.59,75.62,30719.30773391022,55.5846,55.6508,55.5772,55.5993,30719.3077
2012-12-06 15:10:00,75.65,75.74,75.65,75.74,32990.80584099513,55.6214,55.6875,55.6214,55.6875,32990.8058
2012-12-06 15:15:00,75.75,75.76,75.66,75.68,40129.79989183342,55.6949,55.7022,55.6287,55.6434,40129.7999
2012-12-06 15:20:00,75.7,75.71,75.67,75.7,29637.64196863169,55.6581,55.6655,55.6361,55.6581,29637.642
2012-12-06 15:25:00,75.7,75.74,75.69,75.71,52352.6230394808,55.6581,55.6875,55.6508,55.6655,52352.623
2012-12-06 15:30:00,75.7,75.76,75.68,75.75,41752.29853975122,55.6581,55.7022,55.6434,55.6949,41752.2985
2012-12-06 15:35:00,75.75,75.9,75.74,75.89,29313.14223904813,55.6949,55.8052,55.6875,55.7978,29313.1422
2012-12-06 15:40:00,75.88,75.95,75.88,75.94,20118.98323418064,55.7905,55.8419,55.7905,55.8346,20118.9832
2012-12-06 15:45:00,75.95,75.98,75.89,75.96,32125.47322877231,55.8419,55.864,55.7978,55.8493,32125.4732
2012-12-06 15:50:00,75.96,75.98,75.91,75.98,24986.47917793402,55.8493,55.864,55.8125,55.864,24986.4792
2012-12-06 15:55:00,75.98,76.0,75.93,75.97,24337.4797187669,55.864,55.8787,55.8272,55.8566,24337.4797
2012-12-07 09:30:00,75.86,76.06,75.73,75.73,60789.61600865333,55.7758,55.9228,55.6802,55.6802,60789.616
2012-12-07 09:35:00,75.73,75.75,75.5,75.52,39913.46673877772,55.6802,55.6949,55.5111,55.5258,39913.4667
2012-12-07 09:40:00,75.5,75.68,75.39,75.62,45754.461871281776,55.5111,55.6434,55.4302,55.5993,45754.4619
2012-12-07 09:45:00,75.61,75.83,75.61,75.83,31260.140616549485,55.5919,55.7537,55.5919,55.7537,31260.1406
2012-12-07 09:50:00,75.84,76.04,75.82,75.92,19037.317468902107,55.761,55.9081,55.7463,55.8199,19037.3175
2012-12-07 09:55:00,75.91,75.96,75.72,75.91,22065.98161168199,55.8125,55.8493,55.6728,55.8125,22065.9816
2012-12-07 10:00:00,75.94,75.94,75.75,75.82,8545.159545700379,55.8346,55.8346,55.6949,55.7463,8545.1595
2012-12-07 10:05:00,75.83,75.96,75.79,75.91,11681.990265008111,55.7537,55.8493,55.7243,55.8125,11681.9903
2012-12-07 10:10:00,75.92,75.92,75.67,75.73,31800.97349918875,55.8199,55.8199,55.6361,55.6802,31800.9735
2012-12-07 10:15:00,75.73,75.85,75.73,75.81,8328.826392644673,55.6802,55.7684,55.6802,55.739,8328.8264
2012-12-07 10:20:00,75.79,75.89,75.79,75.84,9302.32558139535,55.7243,55.7978,55.7243,55.761,9302.3256
2012-12-07 10:25:00,75.83,75.88,75.75,75.86,5408.328826392644,55.7537,55.7905,55.6949,55.7758,5408.3288
2012-12-07 10:30:00,75.86,75.89,75.74,75.76,10924.824229313142,55.7758,55.7978,55.6875,55.7022,10924.8242
2012-12-07 10:35:00,75.77,75.86,75.77,75.8,6165.494862087615,55.7096,55.7758,55.7096,55.7316,6165.4949
2012-12-07 10:40:00,75.8,75.97,75.79,75.95,8869.659275283937,55.7316,55.8566,55.7243,55.8419,8869.6593
2012-12-07 10:45:00,75.98,75.98,75.88,75.89,5840.995132504056,55.864,55.864,55.7905,55.7978,5840.9951
2012-12-07 10:50:00,75.89,76.0,75.87,75.94,8436.992969172525,55.7978,55.8787,55.7831,55.8346,8436.993
2012-12-07 10:55:00,75.93,75.98,75.92,75.95,9626.825310978908,55.8272,55.864,55.8199,55.8419,9626.8253
2012-12-07 11:00:00,75.94,76.0,75.81,75.95,14710.654407787992,55.8346,55.8787,55.739,55.8419,14710.6544
2012-12-07 11:05:00,75.94,75.99,75.9,75.98,9302.32558139535,55.8346,55.8713,55.8052,55.864,9302.3256
2012-12-07 11:10:00,76.01,76.01,75.89,75.94,5732.828555976204,55.886,55.886,55.7978,55.8346,5732.8286
2012-12-07 11:15:00,75.95,76.06,75.95,76.02,8545.159545700379,55.8419,55.9228,55.8419,55.8934,8545.1595
2012-12-07 11:20:00,76.0,76.07,76.0,76.01,4759.329367225527,55.8787,55.9302,55.8787,55.886,4759.3294
2012-12-07 11:25:00,76.04,76.09,76.03,76.09,6814.494321254732,55.9081,55.9449,55.9007,55.9449,6814.4943
2012-12-07 11:30:00,76.09,76.17,76.06,76.14,9085.992428339645,55.9449,56.0037,55.9228,55.9816,9085.9924
2012-12-07 11:35:00,76.15,76.22,76.12,76.18,6706.327744726879,55.989,56.0404,55.9669,56.011,6706.3277
2012-12-07 11:40:00,76.18,76.18,76.14,76.16,4002.163331530557,56.011,56.011,55.9816,55.9963,4002.1633
2012-12-07 11:45:00,76.15,76.16,76.11,76.11,6598.161168199026,55.989,55.9963,55.9596,55.9596,6598.1612
2012-12-07 11:50:00,76.13,76.14,76.07,76.11,6381.828015143321,55.9743,55.9816,55.9302,55.9596,6381.828
2012-12-07 11:55:00,76.1,76.16,76.08,76.1,6489.994591671173,55.9522,55.9963,55.9375,55.9522,6489.9946
2012-12-07 12:00:00,76.11,76.12,76.08,76.09,3677.6636019469984,55.9596,55.9669,55.9375,55.9449,3677.6636
2012-12-07 12:05:00,76.11,76.16,76.09,76.16,4218.496484586262,55.9596,55.9963,55.9449,55.9963,4218.4965
2012-12-07 12:10:00,76.18,76.19,76.14,76.14,6814.494321254732,56.011,56.0184,55.9816,55.9816,6814.4943
2012-12-07 12:15:00,76.13,76.2,76.13,76.18,12547.322877230936,55.9743,56.0257,55.9743,56.011,12547.3229
2012-12-07 12:20:00,76.18,76.2,76.1,76.17,9843.158464034614,56.011,56.0257,55.9522,56.0037,9843.1585
2012-12-07 12:25:00,76.16,76.16,76.1,76.13,5624.66197944835,55.9963,55.9963,55.9522,55.9743,5624.662
2012-12-07 12:30:00,76.13,76.15,76.11,76.13,5732.828555976204,55.9743,55.989,55.9596,55.9743,5732.8286
2012-12-07 12:35:00,76.13,76.14,76.04,76.04,7571.660356949702,55.9743,55.9816,55.9081,55.9081,7571.6604
2012-12-07 12:40:00,76.05,76.1,76.02,76.1,12114.656571119524,55.9154,55.9522,55.8934,55.9522,12114.6566
2012-12-07 12:45:00,76.1,76.14,76.1,76.11,7463.49378042185,55.9522,55.9816,55.9522,55.9596,7463.4938
2012-12-07 12:50:00,76.1,76.12,76.06,76.07,7679.826933477555,55.9522,55.9669,55.9228,55.9302,7679.8269
2012-12-07 12:55:00,76.1,76.14,76.07,76.13,18820.984315846403,55.9522,55.9816,55.9302,55.9743,18820.9843
2012-12-07 13:00:00,76.14,76.22,76.13,76.22,44997.2958355868,55.9816,56.0404,55.9743,56.0404,44997.2958
2012-12-07 13:05:00,76.2,76.29,76.19,76.29,6706.327744726879,56.0257,56.0919,56.0184,56.0919,6706.3277
2012-12-07 13:10:00,76.27,76.35,76.27,76.34,5516.495402920497,56.0772,56.136,56.0772,56.1287,5516.4954
2012-12-07 13:15:00,76.34,76.4,76.33,76.4,13628.988642509465,56.1287,56.1728,56.1213,56.1728,13628.9886
2012-12-07 13:20:00,76.4,76.5,76.38,76.48,16441.31963223364,56.1728,56.2463,56.1581,56.2316,16441.3196
2012-12-07 13:25:00,76.49,76.53,76.47,76.48,15575.987020010816,56.239,56.2684,56.2243,56.2316,15575.987
2012-12-07 13:30:00,76.48,76.5,76.47,76.48,3028.664142779881,56.2316,56.2463,56.2243,56.2316,3028.6641
2012-12-07 13:35:00,76.5,76.51,76.46,76.49,10275.824770146024,56.2463,56.2537,56.2169,56.239,10275.8248
2012-12-07 13:40:00,76.5,76.5,76.44,76.45,5300.162249864791,56.2463,56.2463,56.2022,56.2095,5300.1622
2012-12-07 13:45:00,76.45,76.48,76.44,76.46,4218.496484586262,56.2095,56.2316,56.2022,56.2169,4218.4965
2012-12-07 13:50:00,76.47,76.47,76.45,76.45,3353.16387236344,56.2243,56.2243,56.2095,56.2095,3353.1639
2012-12-07 13:55:00,76.45,76.47,76.42,76.47,3893.996755002704,56.2095,56.2243,56.1875,56.2243,3893.9968
2012-12-07 14:00:00,76.47,76.48,76.45,76.48,4975.662520281233,56.2243,56.2316,56.2095,56.2316,4975.6625
2012-12-07 14:05:00,76.47,76.5,76.46,76.5,13304.488912925906,56.2243,56.2463,56.2169,56.2463,13304.4889
2012-12-07 14:10:00,76.5,76.56,76.5,76.56,10059.491617090318,56.2463,56.2904,56.2463,56.2904,10059.4916
2012-12-07 14:15:00,76.57,76.59,76.56,76.56,17198.48566792861,56.2978,56.3125,56.2904,56.2904,17198.4857
2012-12-07 14:20:00,76.56,76.62,76.56,76.6,9626.825310978908,56.2904,56.3345,56.2904,56.3198,9626.8253
2012-12-07 14:25:00,76.6,76.61,76.57,76.57,7571.660356949702,56.3198,56.3272,56.2978,56.2978,7571.6604
2012-12-07 14:30:00,76.59,76.65,76.58,76.63,12114.656571119524,56.3125,56.3566,56.3051,56.3419,12114.6566
2012-12-07 14:35:00,76.63,76.64,76.54,76.54,5083.829096809086,56.3419,56.3492,56.2757,56.2757,5083.8291
2012-12-07 14:40:00,76.54,76.56,76.47,76.49,7463.49378042185,56.2757,56.2904,56.2243,56.239,7463.4938
2012-12-07 14:45:00,76.47,76.56,76.47,76.55,10708.491076257436,56.2243,56.2904,56.2243,56.2831,10708.4911
2012-12-07 14:50:00,76.54,76.57,76.51,76.56,4975.662520281233,56.2757,56.2978,56.2537,56.2904,4975.6625
2012-12-07 14:55:00,76.56,76.6,76.56,76.6,7030.8274743104375,56.2904,56.3198,56.2904,56.3198,7030.8275
2012-12-07 15:00:00,76.58,76.63,76.56,76.63,8869.659275283937,56.3051,56.3419,56.2904,56.3419,8869.6593
2012-12-07 15:05:00,76.63,76.66,76.59,76.63,7463.49378042185,56.3419,56.3639,56.3125,56.3419,7463.4938
2012-12-07 15:10:00,76.63,76.65,76.6,76.64,5624.66197944835,56.3419,56.3566,56.3198,56.3492,5624.662
2012-12-07 15:15:00,76.62,76.64,76.6,76.64,4975.662520281233,56.3345,56.3492,56.3198,56.3492,4975.6625
2012-12-07 15:20:00,76.62,76.65,76.6,76.64,8977.82585181179,56.3345,56.3566,56.3198,56.3492,8977.8259
2012-12-07 15:25:00,76.64,76.66,76.59,76.66,6814.494321254732,56.3492,56.3639,56.3125,56.3639,6814.4943
2012-12-07 15:30:00,76.68,76.7,76.64,76.65,10708.491076257436,56.3787,56.3934,56.3492,56.3566,10708.4911
2012-12-07 15:35:00,76.64,76.69,76.63,76.66,13412.655489453758,56.3492,56.386,56.3419,56.3639,13412.6555
2012-12-07 15:40:00,76.67,76.75,76.67,76.75,18929.15089237425,56.3713,56.4301,56.3713,56.4301,18929.1509
2012-12-07 15:45:00,76.75,76.76,76.69,76.72,33315.30557057869,56.4301,56.4375,56.386,56.4081,33315.3056
2012-12-07 15:50:00,76.72,76.79,76.72,76.76,26717.144402379665,56.4081,56.4595,56.4081,56.4375,26717.1444
2012-12-07 15:55:00,76.77,76.81,76.72,76.79,102758.24770146023,56.4448,56.4742,56.4081,56.4595,102758.2477
2012-12-10 09:30:00,76.75,76.81,76.51,76.78,16333.153055705789,56.4301,56.4742,56.2537,56.4522,16333.1531
2012-12-10 09:35:00,76.8,76.92,76.71,76.92,8977.82585181179,56.4669,56.5551,56.4007,56.5551,8977.8259
2012-12-10 09:40:00,76.86,76.86,76.76,76.8,8328.826392644673,56.511,56.511,56.4375,56.4669,8328.8264
2012-12-10 09:45:00,76.79,76.91,76.78,76.87,12871.822606814494,56.4595,56.5478,56.4522,56.5184,12871.8226
2012-12-10 09:50:00,76.88,76.9,76.81,76.82,8545.159545700379,56.5257,56.5404,56.4742,56.4816,8545.1595
2012-12-10 09:55:00,76.79,76.82,76.74,76.76,6165.494862087615,56.4595,56.4816,56.4228,56.4375,6165.4949
2012-12-10 10:00:00,76.8,76.82,76.7,76.71,7355.327203893997,56.4669,56.4816,56.3934,56.4007,7355.3272
2012-12-10 10:05:00,76.7,76.72,76.59,76.6,20118.98323418064,56.3934,56.4081,56.3125,56.3198,20118.9832
2012-12-10 10:10:00,76.59,76.67,76.59,76.59,9518.658734451054,56.3125,56.3713,56.3125,56.3125,9518.6587
2012-12-10 10:15:00,76.6,76.64,76.58,76.64,11141.157382368849,56.3198,56.3492,56.3051,56.3492,11141.1574
2012-12-10 10:20:00,76.63,76.71,76.59,76.71,8761.492698756085,56.3419,56.4007,56.3125,56.4007,8761.4927
2012-12-10 10:25:00,76.72,76.75,76.69,76.72,4218.496484586262,56.4081,56.4301,56.386,56.4081,4218.4965
2012-12-10 10:30:00,76.73,76.75,76.71,76.74,5624.66197944835,56.4154,56.4301,56.4007,56.4228,5624.662
2012-12-10 10:35:00,76.74,76.75,76.7,76.71,3244.9972958355866,56.4228,56.4301,56.3934,56.4007,3244.9973
2012-12-10 10:40:00,76.71,76.74,76.7,76.72,5300.162249864791,56.4007,56.4228,56.3934,56.4081,5300.1622
2012-12-10 10:45:00,76.71,76.73,76.69,76.72,5408.328826392644,56.4007,56.4154,56.386,56.4081,5408.3288
2012-12-10 10:50:00,76.72,76.78,76.7,76.76,3461.3304488912927,56.4081,56.4522,56.3934,56.4375,3461.3304
2012-12-10 10:55:00,76.75,76.84,76.71,76.71,9518.658734451054,56.4301,56.4963,56.4007,56.4007,9518.6587
2012-12-10 11:00:00,76.72,76.72,76.68,76.68,4326.663061114115,56.4081,56.4081,56.3787,56.3787,4326.6631
2012-12-10 11:05:00,76.71,76.71,76.61,76.66,9734.99188750676,56.4007,56.4007,56.3272,56.3639,9734.9919
2012-12-10 11:10:00,76.68,76.69,76.66,76.66,5083.829096809086,56.3787,56.386,56.3639,56.3639,5083.8291
2012-12-10 11:15:00,76.68,76.7,76.63,76.64,7571.660356949702,56.3787,56.3934,56.3419,56.3492,7571.6604
2012-12-10 11:20:00,76.66,76.72,76.66,76.68,7247.160627366144,56.3639,56.4081,56.3639,56.3787,7247.1606
2012-12-10 11:25:00,76.7,76.72,76.59,76.63,9194.159004867495,56.3934,56.4081,56.3125,56.3419,9194.159
2012-12-10 11:30:00,76.63,76.7,76.63,76.68,8436.992969172525,56.3419,56.3934,56.3419,56.3787,8436.993
2012-12-10 11:35:00,76.66,76.71,76.66,76.69,2812.330989724175,56.3639,56.4007,56.3639,56.386,2812.331
2012-12-10 11:40:00,76.66,76.67,76.65,76.66,4867.49594375338,56.3639,56.3713,56.3566,56.3639,4867.4959
2012-12-10 11:45:00,76.65,76.71,76.64,76.71,2379.6646836127634,56.3566,56.4007,56.3492,56.4007,2379.6647
2012-12-10 11:50:00,76.69,76.71,76.65,76.65,2812.330989724175,56.386,56.4007,56.3566,56.3566,2812.331
2012-12-10 11:55:00,76.66,76.68,76.64,76.65,4326.663061114115,56.3639,56.3787,56.3492,56.3566,4326.6631
2012-12-10 12:00:00,76.68,76.83,76.68,76.8,16873.98593834505,56.3787,56.4889,56.3787,56.4669,16873.9859
2012-12-10 12:05:00,76.82,76.85,76.81,76.85,5516.495402920497,56.4816,56.5036,56.4742,56.5036,5516.4954
2012-12-10 12:10:00,76.87,76.89,76.83,76.89,2704.164413196322,56.5184,56.5331,56.4889,56.5331,2704.1644
2012-12-10 12:15:00,76.86,76.86,76.84,76.84,3028.664142779881,56.511,56.511,56.4963,56.4963,3028.6641
2012-12-10 12:20:00,76.84,76.9,76.83,76.83,3785.830178474851,56.4963,56.5404,56.4889,56.4889,3785.8302
2012-12-10 12:25:00,76.84,76.85,76.82,76.83,1838.8318009734992,56.4963,56.5036,56.4816,56.4889,1838.8318
2012-12-10 12:30:00,76.83,76.84,76.79,76.8,2920.497566252028,56.4889,56.4963,56.4595,56.4669,2920.4976
2012-12-10 12:35:00,76.8,76.81,76.79,76.81,1622.4986479177933,56.4669,56.4742,56.4595,56.4742,1622.4986
2012-12-10 12:40:00,76.81,76.82,76.72,76.75,7355.327203893997,56.4742,56.4816,56.4081,56.4301,7355.3272
2012-12-10 12:45:00,76.73,76.73,76.72,76.72,1081.6657652785289,56.4154,56.4154,56.4081,56.4081,1081.6658
2012-12-10 12:50:00,76.71,76.73,76.69,76.72,4759.329367225527,56.4007,56.4154,56.386,56.4081,4759.3294
2012-12-10 12:55:00,76.74,76.77,76.73,76.77,1622.4986479177933,56.4228,56.4448,56.4154,56.4448,1622.4986
2012-12-10 13:00:00,76.75,76.76,76.73,76.73,1730.6652244456463,56.4301,56.4375,56.4154,56.4154,1730.6652
2012-12-10 13:05:00,76.74,76.75,76.71,76.72,3893.996755002704,56.4228,56.4301,56.4007,56.4081,3893.9968
2012-12-10 13:10:00,76.71,76.72,76.71,76.72,1838.8318009734992,56.4007,56.4081,56.4007,56.4081,1838.8318
2012-12-10 13:15:00,76.72,76.74,76.72,76.72,1297.9989183342348,56.4081,56.4228,56.4081,56.4081,1297.9989
2012-12-10 13:20:00,76.72,76.74,76.71,76.71,1946.998377501352,56.4081,56.4228,56.4007,56.4007,1946.9984
2012-12-10 13:25:00,76.71,76.74,76.71,76.72,6381.828015143321,56.4007,56.4228,56.4007,56.4081,6381.828
2012-12-10 13:30:00,76.71,76.77,76.71,76.77,2704.164413196322,56.4007,56.4448,56.4007,56.4448,2704.1644
2012-12-10 13:35:00,76.77,76.78,76.72,76.72,4326.663061114115,56.4448,56.4522,56.4081,56.4081,4326.6631
2012-12-10 13:40:00,76.76,76.79,76.75,76.75,2920.497566252028,56.4375,56.4595,56.4301,56.4301,2920.4976
2012-12-10 13:45:00,76.76,76.79,76.75,76.77,2271.4981070849108,56.4375,56.4595,56.4301,56.4448,2271.4981
2012-12-10 13:50:00,76.76,76.76,76.72,76.75,2812.330989724175,56.4375,56.4375,56.4081,56.4301,2812.331
2012-12-10 13:55:00,76.75,76.75,76.72,76.72,2487.8312601406165,56.4301,56.4301,56.4081,56.4081,2487.8313
2012-12-10 14:00:00,76.71,76.75,76.71,76.73,7247.160627366144,56.4007,56.4301,56.4007,56.4154,7247.1606
2012-12-10 14:05:00,76.72,76.76,76.72,76.76,2379.6646836127634,56.4081,56.4375,56.4081,56.4375,2379.6647
2012-12-10 14:10:00,76.74,76.75,76.72,76.72,3461.3304488912927,56.4228,56.4301,56.4081,56.4081,3461.3304
2012-12-10 14:15:00,76.72,76.79,76.72,76.78,6057.328285559762,56.4081,56.4595,56.4081,56.4522,6057.3283
2012-12-10 14:20:00,76.79,76.82,76.79,76.8,4975.662520281233,56.4595,56.4816,56.4595,56.4669,4975.6625
2012-12-10 14:25:00,76.81,76.85,76.77,76.77,6814.494321254732,56.4742,56.5036,56.4448,56.4448,6814.4943
2012-12-10 14:30:00,76.77,76.77,76.71,76.75,4110.32990805841,56.4448,56.4448,56.4007,56.4301,4110.3299
2012-12-10 14:35:00,76.74,76.75,76.67,76.67,5949.161709031909,56.4228,56.4301,56.3713,56.3713,5949.1617
2012-12-10 14:40:00,76.66,76.68,76.66,76.67,4759.329367225527,56.3639,56.3787,56.3639,56.3713,4759.3294
2012-12-10 14:45:00,76.65,76.67,76.62,76.64,3461.3304488912927,56.3566,56.3713,56.3345,56.3492,3461.3304
2012-12-10 14:50:00,76.65,76.69,76.65,76.66,5408.328826392644,56.3566,56.386,56.3566,56.3639,5408.3288
2012-12-10 14:55:00,76.65,76.74,76.65,76.74,3677.6636019469984,56.3566,56.4228,56.3566,56.4228,3677.6636
2012-12-10 15:00:00,76.72,76.75,76.71,76.75,4867.49594375338,56.4081,56.4301,56.4007,56.4301,4867.4959
2012-12-10 15:05:00,76.75,76.75,76.71,76.72,5408.328826392644,56.4301,56.4301,56.4007,56.4081,5408.3288
2012-12-10 15:10:00,76.71,76.77,76.71,76.76,4867.49594375338,56.4007,56.4448,56.4007,56.4375,4867.4959
2012-12-10 15:15:00,76.75,76.77,76.72,76.73,5408.328826392644,56.4301,56.4448,56.4081,56.4154,5408.3288
2012-12-10 15:20:00,76.73,76.75,76.71,76.72,5083.829096809086,56.4154,56.4301,56.4007,56.4081,5083.8291
2012-12-10 15:25:00,76.72,76.81,76.71,76.8,10167.658193618172,56.4081,56.4742,56.4007,56.4669,10167.6582
2012-12-10 15:30:00,76.81,76.84,76.78,76.82,7138.994050838291,56.4742,56.4963,56.4522,56.4816,7138.9941
2012-12-10 15:35:00,76.82,76.87,76.81,76.82,19902.65008112493,56.4816,56.5184,56.4742,56.4816,19902.6501
2012-12-10 15:40:00,76.81,76.84,76.77,76.84,13412.655489453758,56.4742,56.4963,56.4448,56.4963,13412.6555
2012-12-10 15:45:00,76.86,76.91,76.82,76.82,27149.81070849108,56.511,56.5478,56.4816,56.4816,27149.8107
2012-12-10 15:50:00,76.83,76.84,76.78,76.8,27041.64413196322,56.4889,56.4963,56.4522,56.4669,27041.6441
2012-12-10 15:55:00,76.81,76.84,76.79,76.84,54407.787993510006,56.4742,56.4963,56.4595,56.4963,54407.788
2012-12-11 09:30:00,76.97,76.97,76.74,76.81,20767.98269334776,56.5919,56.5919,56.4228,56.4742,20767.9827
2012-12-11 09:35:00,76.86,77.0,76.82,76.96,10059.491617090318,56.511,56.6139,56.4816,56.5845,10059.4916
2012-12-11 09:40:00,77.02,77.04,76.95,77.04,5516.495402920497,56.6286,56.6433,56.5772,56.6433,5516.4954
2012-12-11 09:45:00,77.0,77.06,76.97,76.98,2595.997836668469,56.6139,56.658,56.5919,56.5992,2595.9978
2012-12-11 09:50:00,77.01,77.1,76.97,77.1,6165.494862087615,56.6213,56.6875,56.5919,56.6875,6165.4949
2012-12-11 09:55:00,77.13,77.14,77.08,77.13,5516.495402920497,56.7095,56.7169,56.6728,56.7095,5516.4954
2012-12-11 10:00:00,77.13,77.18,77.06,77.09,8977.82585181179,56.7095,56.7463,56.658,56.6801,8977.8259
2012-12-11 10:05:00,77.09,77.2,77.08,77.11,16116.81990265008,56.6801,56.761,56.6728,56.6948,16116.8199
2012-12-11 10:10:00,77.19,77.21,77.12,77.17,9951.325040562466,56.7536,56.7683,56.7022,56.7389,9951.325
2012-12-11 10:15:00,77.15,77.18,77.09,77.17,7247.160627366144,56.7242,56.7463,56.6801,56.7389,7247.1606
2012-12-11 10:20:00,77.15,77.16,77.09,77.12,3028.664142779881,56.7242,56.7316,56.6801,56.7022,3028.6641
2012-12-11 10:25:00,77.14,77.17,77.11,77.15,5624.66197944835,56.7169,56.7389,56.6948,56.7242,5624.662
2012-12-11 10:30:00,77.16,77.23,77.14,77.19,8220.65981611682,56.7316,56.783,56.7169,56.7536,8220.6598
2012-12-11 10:35:00,77.21,77.29,77.19,77.28,3028.664142779881,56.7683,56.8272,56.7536,56.8198,3028.6641
2012-12-11 10:40:00,77.29,77.35,77.21,77.25,27906.97674418605,56.8272,56.8713,56.7683,56.7977,27906.9767
2012-12-11 10:45:00,77.23,77.28,77.19,77.2,19037.317468902107,56.783,56.8198,56.7536,56.761,19037.3175
2012-12-11 10:50:00,77.22,77.23,77.15,77.16,23472.14710654408,56.7757,56.783,56.7242,56.7316,23472.1471
2012-12-11 10:55:00,77.18,77.18,77.14,77.17,5191.995673336939,56.7463,56.7463,56.7169,56.7389,5191.9957
2012-12-11 11:00:00,77.17,77.18,77.12,77.16,5624.66197944835,56.7389,56.7463,56.7022,56.7316,5624.662
2012-12-11 11:05:00,77.17,77.17,77.04,77.09,18929.15089237425,56.7389,56.7389,56.6433,56.6801,18929.1509
2012-12-11 11:10:00,77.09,77.29,77.08,77.2,28772.30935640887,56.6801,56.8272,56.6728,56.761,28772.3094
2012-12-11 11:15:00,77.2,77.27,77.19,77.21,9085.992428339645,56.761,56.8124,56.7536,56.7683,9085.9924
2012-12-11 11:20:00,77.23,77.42,77.21,77.32,27149.81070849108,56.783,56.9227,56.7683,56.8492,27149.8107
2012-12-11 11:25:00,77.33,77.38,77.3,77.36,13737.155219037317,56.8566,56.8933,56.8345,56.8786,13737.1552
2012-12-11 11:30:00,77.38,77.43,77.34,77.42,8761.492698756085,56.8933,56.9301,56.8639,56.9227,8761.4927
2012-12-11 11:35:00,77.42,77.42,77.36,77.38,7355.327203893997,56.9227,56.9227,56.8786,56.8933,7355.3272
2012-12-11 11:40:00,77.38,77.45,77.38,77.45,5840.995132504056,56.8933,56.9448,56.8933,56.9448,5840.9951
2012-12-11 11:45:00,77.46,77.48,77.43,77.45,6273.661438615468,56.9521,56.9669,56.9301,56.9448,6273.6614
2012-12-11 11:50:00,77.45,77.47,77.33,77.33,10275.824770146024,56.9448,56.9595,56.8566,56.8566,10275.8248
2012-12-11 11:55:00,77.35,77.35,77.32,77.33,8328.826392644673,56.8713,56.8713,56.8492,56.8566,8328.8264
2012-12-11 12:00:00,77.33,77.33,77.24,77.27,14710.654407787992,56.8566,56.8566,56.7904,56.8124,14710.6544
2012-12-11 12:05:00,77.3,77.32,77.23,77.24,11681.990265008111,56.8345,56.8492,56.783,56.7904,11681.9903
2012-12-11 12:10:00,77.23,77.31,77.22,77.22,9302.32558139535,56.783,56.8419,56.7757,56.7757,9302.3256
2012-12-11 12:15:00,77.22,77.22,77.19,77.2,6381.828015143321,56.7757,56.7757,56.7536,56.761,6381.828
2012-12-11 12:20:00,77.2,77.31,77.19,77.31,15035.154137371552,56.761,56.8419,56.7536,56.8419,15035.1541
2012-12-11 12:25:00,77.33,77.35,77.33,77.33,2487.8312601406165,56.8566,56.8713,56.8566,56.8566,2487.8313
2012-12-11 12:30:00,77.33,77.34,77.25,77.25,7896.160086533261,56.8566,56.8639,56.7977,56.7977,7896.1601
2012-12-11 12:35:00,77.25,77.29,77.24,77.25,4975.662520281233,56.7977,56.8272,56.7904,56.7977,4975.6625
2012-12-11 12:40:00,77.25,77.28,77.23,77.23,6273.661438615468,56.7977,56.8198,56.783,56.783,6273.6614
2012-12-11 12:45:00,77.25,77.28,77.23,77.24,2271.4981070849108,56.7977,56.8198,56.783,56.7904,2271.4981
2012-12-11 12:50:00,77.24,77.26,77.23,77.24,6598.161168199026,56.7904,56.8051,56.783,56.7904,6598.1612
2012-12-11 12:55:00,77.23,77.27,77.21,77.27,9194.159004867495,56.783,56.8124,56.7683,56.8124,9194.159
2012-12-11 13:00:00,77.28,77.28,77.22,77.24,8977.82585181179,56.8198,56.8198,56.7757,56.7904,8977.8259
2012-12-11 13:05:00,77.25,77.25,77.2,77.2,5083.829096809086,56.7977,56.7977,56.761,56.761,5083.8291
2012-12-11 13:10:00,77.21,77.24,77.2,77.23,4002.163331530557,56.7683,56.7904,56.761,56.783,4002.1633
2012-12-11 13:15:00,77.22,77.26,77.21,77.23,2055.164954029205,56.7757,56.8051,56.7683,56.783,2055.165
2012-12-11 13:20:00,77.25,77.27,77.22,77.24,4002.163331530557,56.7977,56.8124,56.7757,56.7904,4002.1633
2012-12-11 13:25:00,77.24,77.26,77.24,77.26,2271.4981070849108,56.7904,56.8051,56.7904,56.8051,2271.4981
2012-12-11 13:30:00,77.26,77.26,77.24,77.24,2163.3315305570577,56.8051,56.8051,56.7904,56.7904,2163.3315
2012-12-11 13:35:00,77.23,77.27,77.21,77.23,8112.493239588966,56.783,56.8124,56.7683,56.783,8112.4932
2012-12-11 13:40:00,77.23,77.25,77.22,77.22,5949.161709031909,56.783,56.7977,56.7757,56.7757,5949.1617
2012-12-11 13:45:00,77.23,77.25,77.22,77.23,4002.163331530557,56.783,56.7977,56.7757,56.783,4002.1633
2012-12-11 13:50:00,77.24,77.24,77.21,77.22,7896.160086533261,56.7904,56.7904,56.7683,56.7757,7896.1601
2012-12-11 13:55:00,77.21,77.21,77.19,77.2,8653.32612222823,56.7683,56.7683,56.7536,56.761,8653.3261
2012-12-11 14:00:00,77.2,77.24,77.2,77.23,7247.160627366144,56.761,56.7904,56.761,56.783,7247.1606
2012-12-11 14:05:00,77.23,77.24,77.2,77.23,8004.326663061114,56.783,56.7904,56.761,56.783,8004.3267
2012-12-11 14:10:00,77.25,77.25,77.2,77.22,7247.160627366144,56.7977,56.7977,56.761,56.7757,7247.1606
2012-12-11 14:15:00,77.25,77.25,77.21,77.23,8220.65981611682,56.7977,56.7977,56.7683,56.783,8220.6598
2012-12-11 14:20:00,77.22,77.29,77.22,77.28,11357.490535424551,56.7757,56.8272,56.7757,56.8198,11357.4905
2012-12-11 14:25:00,77.3,77.33,77.27,77.27,11249.3239588967,56.8345,56.8566,56.8124,56.8124,11249.324
2012-12-11 14:30:00,77.27,77.27,77.2,77.2,6381.828015143321,56.8124,56.8124,56.761,56.761,6381.828
2012-12-11 14:35:00,77.22,77.22,77.12,77.13,9518.658734451054,56.7757,56.7757,56.7022,56.7095,9518.6587
2012-12-11 14:40:00,77.16,77.18,77.09,77.09,5732.828555976204,56.7316,56.7463,56.6801,56.6801,5732.8286
2012-12-11 14:45:00,77.1,77.12,77.02,77.05,8653.32612222823,56.6875,56.7022,56.6286,56.6507,8653.3261
2012-12-11 14:50:00,77.04,77.11,77.02,77.03,4326.663061114115,56.6433,56.6948,56.6286,56.636,4326.6631
2012-12-11 14:55:00,77.02,77.05,76.98,76.98,10816.657652785289,56.6286,56.6507,56.5992,56.5992,10816.6577
2012-12-11 15:00:00,76.98,77.0,76.93,76.93,6922.660897782585,56.5992,56.6139,56.5625,56.5625,6922.6609
2012-12-11 15:05:00,76.93,76.93,76.82,76.86,14061.654948620877,56.5625,56.5625,56.4816,56.511,14061.6549
2012-12-11 15:10:00,76.85,76.87,76.84,76.87,12871.822606814494,56.5036,56.5184,56.4963,56.5184,12871.8226
2012-12-11 15:15:00,76.86,76.88,76.8,76.84,14710.654407787992,56.511,56.5257,56.4669,56.4963,14710.6544
2012-12-11 15:20:00,76.84,76.91,76.84,76.87,18929.15089237425,56.4963,56.5478,56.4963,56.5184,18929.1509
2012-12-11 15:25:00,76.87,76.96,76.85,76.95,52244.45646295295,56.5184,56.5845,56.5036,56.5772,52244.4565
2012-12-11 15:30:00,76.95,76.97,76.91,76.95,14494.321254732287,56.5772,56.5919,56.5478,56.5772,14494.3213
2012-12-11 15:35:00,76.96,77.04,76.94,77.03,8977.82585181179,56.5845,56.6433,56.5698,56.636,8977.8259
2012-12-11 15:40:00,77.02,77.04,76.99,77.01,15900.486749594374,56.6286,56.6433,56.6066,56.6213,15900.4867
2012-12-11 15:45:00,77.0,77.01,76.93,76.96,17306.65224445646,56.6139,56.6213,56.5625,56.5845,17306.6522
2012-12-11 15:50:00,76.97,76.98,76.95,76.97,28339.64305029745,56.5919,56.5992,56.5772,56.5919,28339.6431
2012-12-11 15:55:00,76.96,76.99,76.91,76.96,52244.45646295295,56.5845,56.6066,56.5478,56.5845,52244.4565
2012-12-12 09:30:00,77.39,77.47,77.05,77.15,22606.814494321254,56.9007,56.9595,56.6507,56.7242,22606.8145
2012-12-12 09:35:00,77.08,77.27,77.07,77.19,13737.155219037317,56.6728,56.8124,56.6654,56.7536,13737.1552
2012-12-12 09:40:00,77.2,77.2,77.02,77.09,8004.326663061114,56.761,56.761,56.6286,56.6801,8004.3267
2012-12-12 09:45:00,77.14,77.23,77.14,77.16,14277.98810167658,56.7169,56.783,56.7169,56.7316,14277.9881
2012-12-12 09:50:00,77.17,77.18,77.09,77.09,5732.828555976204,56.7389,56.7463,56.6801,56.6801,5732.8286
2012-12-12 09:55:00,77.11,77.14,77.06,77.06,6598.161168199026,56.6948,56.7169,56.658,56.658,6598.1612
2012-12-12 10:00:00,77.07,77.08,76.94,76.98,10383.991346673878,56.6654,56.6728,56.5698,56.5992,10383.9913
2012-12-12 10:05:00,76.98,76.99,76.88,76.95,8545.159545700379,56.5992,56.6066,56.5257,56.5772,8545.1595
2012-12-12 10:10:00,76.96,76.96,76.9,76.9,24661.97944835046,56.5845,56.5845,56.5404,56.5404,24661.9794
2012-12-12 10:15:00,76.9,76.98,76.9,76.97,15575.987020010816,56.5404,56.5992,56.5404,56.5919,15575.987
2012-12-12 10:20:00,76.98,77.05,76.96,76.98,11032.990805840996,56.5992,56.6507,56.5845,56.5992,11032.9908
2012-12-12 10:25:00,77.01,77.06,76.98,77.05,6598.161168199026,56.6213,56.658,56.5992,56.6507,6598.1612
2012-12-12 10:30:00,77.07,77.08,77.02,77.06,10600.324499729582,56.6654,56.6728,56.6286,56.658,10600.3245
2012-12-12 10:35:00,77.05,77.05,76.95,76.97,20118.98323418064,56.6507,56.6507,56.5772,56.5919,20118.9832
2012-12-12 10:40:00,76.97,77.0,76.96,76.96,10383.991346673878,56.5919,56.6139,56.5845,56.5845,10383.9913
2012-12-12 10:45:00,76.96,76.98,76.95,76.95,4759.329367225527,56.5845,56.5992,56.5772,56.5772,4759.3294
2012-12-12 10:50:00,76.96,76.98,76.93,76.94,13628.988642509465,56.5845,56.5992,56.5625,56.5698,13628.9886
2012-12-12 10:55:00,76.93,77.0,76.92,77.0,4110.32990805841,56.5625,56.6139,56.5551,56.6139,4110.3299
2012-12-12 11:00:00,76.96,77.01,76.96,76.99,8220.65981611682,56.5845,56.6213,56.5845,56.6066,8220.6598
2012-12-12 11:05:00,77.0,77.0,76.96,77.0,3028.664142779881,56.6139,56.6139,56.5845,56.6139,3028.6641
2012-12-12 11:10:00,77.0,77.04,77.0,77.02,4975.662520281233,56.6139,56.6433,56.6139,56.6286,4975.6625
2012-12-12 11:15:00,77.0,77.02,76.97,76.97,10167.658193618172,56.6139,56.6286,56.5919,56.5919,10167.6582
2012-12-12 11:20:00,76.98,76.99,76.87,76.88,6598.161168199026,56.5992,56.6066,56.5184,56.5257,6598.1612
2012-12-12 11:25:00,76.87,76.87,76.82,76.83,10275.824770146024,56.5184,56.5184,56.4816,56.4889,10275.8248
2012-12-12 11:30:00,76.83,76.85,76.8,76.84,6922.660897782585,56.4889,56.5036,56.4669,56.4963,6922.6609
2012-12-12 11:35:00,76.85,76.86,76.82,76.84,7138.994050838291,56.5036,56.511,56.4816,56.4963,7138.9941
2012-12-12 11:40:00,76.82,76.83,76.76,76.76,7138.994050838291,56.4816,56.4889,56.4375,56.4375,7138.9941
2012-12-12 11:45:00,76.78,76.84,76.78,76.8,21849.648458626285,56.4522,56.4963,56.4522,56.4669,21849.6485
2012-12-12 11:50:00,76.8,76.82,76.76,76.79,21741.48188209843,56.4669,56.4816,56.4375,56.4595,21741.4819
2012-12-12 11:55:00,76.78,76.8,76.76,76.79,6165.494862087615,56.4522,56.4669,56.4375,56.4595,6165.4949
2012-12-12 12:00:00,76.8,76.84,76.79,76.83,2595.997836668469,56.4669,56.4963,56.4595,56.4889,2595.9978
2012-12-12 12:05:00,76.84,76.94,76.84,76.91,6922.660897782585,56.4963,56.5698,56.4963,56.5478,6922.6609
2012-12-12 12:10:00,76.9,76.91,76.88,76.89,3353.16387236344,56.5404,56.5478,56.5257,56.5331,3353.1639
2012-12-12 12:15:00,76.87,76.89,76.84,76.84,2812.330989724175,56.5184,56.5331,56.4963,56.4963,2812.331
2012-12-12 12:20:00,76.84,76.84,76.83,76.83,3244.9972958355866,56.4963,56.4963,56.4889,56.4889,3244.9973
2012-12-12 12:25:00,76.84,76.89,76.83,76.88,5732.828555976204,56.4963,56.5331,56.4889,56.5257,5732.8286
2012-12-12 12:30:00,76.91,77.03,76.71,76.78,21416.98215251488,56.5478,56.636,56.4007,56.4522,21416.9822
2012-12-12 12:35:00,76.78,76.87,76.76,76.87,24445.64629529475,56.4522,56.5184,56.4375,56.5184,24445.6463
2012-12-12 12:40:00,76.87,76.88,76.78,76.84,17306.65224445646,56.5184,56.5257,56.4522,56.4963,17306.6522
2012-12-12 12:45:00,76.84,76.94,76.83,76.93,17306.65224445646,56.4963,56.5698,56.4889,56.5625,17306.6522
2012-12-12 12:50:00,76.94,77.05,76.89,76.95,18388.31800973499,56.5698,56.6507,56.5331,56.5772,18388.318
2012-12-12 12:55:00,76.95,77.01,76.93,76.95,17198.48566792861,56.5772,56.6213,56.5625,56.5772,17198.4857
2012-12-12 13:00:00,76.96,77.0,76.95,76.98,11249.3239588967,56.5845,56.6139,56.5772,56.5992,11249.324
2012-12-12 13:05:00,77.0,77.0,76.95,76.95,11465.657111952409,56.6139,56.6139,56.5772,56.5772,11465.6571
2012-12-12 13:10:00,76.95,76.96,76.88,76.93,5191.995673336939,56.5772,56.5845,56.5257,56.5625,5191.9957
2012-12-12 13:15:00,76.9,76.93,76.89,76.93,3893.996755002704,56.5404,56.5625,56.5331,56.5625,3893.9968
2012-12-12 13:20:00,76.94,76.98,76.93,76.96,13845.32179556517,56.5698,56.5992,56.5625,56.5845,13845.3218
2012-12-12 13:25:00,76.95,76.96,76.93,76.95,4651.162790697675,56.5772,56.5845,56.5625,56.5772,4651.1628
2012-12-12 13:30:00,76.96,76.99,76.96,76.98,7463.49378042185,56.5845,56.6066,56.5845,56.5992,7463.4938
2012-12-12 13:35:00,76.97,77.03,76.96,77.02,4542.9962141698215,56.5919,56.636,56.5845,56.6286,4542.9962
2012-12-12 13:40:00,77.05,77.08,77.03,77.04,5516.495402920497,56.6507,56.6728,56.636,56.6433,5516.4954
2012-12-12 13:45:00,77.03,77.04,76.96,76.96,8220.65981611682,56.636,56.6433,56.5845,56.5845,8220.6598
2012-12-12 13:50:00,76.96,76.96,76.92,76.96,5083.829096809086,56.5845,56.5845,56.5551,56.5845,5083.8291
2012-12-12 13:55:00,76.96,76.96,76.94,76.96,3353.16387236344,56.5845,56.5845,56.5698,56.5845,3353.1639
2012-12-12 14:00:00,76.96,76.97,76.92,76.92,8436.992969172525,56.5845,56.5919,56.5551,56.5551,8436.993
2012-12-12 14:05:00,76.92,76.94,76.9,76.9,4326.663061114115,56.5551,56.5698,56.5404,56.5404,4326.6631
2012-12-12 14:10:00,76.91,76.95,76.9,76.94,3677.6636019469984,56.5478,56.5772,56.5404,56.5698,3677.6636
2012-12-12 14:15:00,76.94,76.94,76.78,76.78,14710.654407787992,56.5698,56.5698,56.4522,56.4522,14710.6544
2012-12-12 14:20:00,76.75,76.77,76.71,76.72,5732.828555976204,56.4301,56.4448,56.4007,56.4081,5732.8286
2012-12-12 14:25:00,76.72,76.74,76.59,76.63,11249.3239588967,56.4081,56.4228,56.3125,56.3419,11249.324
2012-12-12 14:30:00,76.61,76.7,76.59,76.7,7030.8274743104375,56.3272,56.3934,56.3125,56.3934,7030.8275
2012-12-12 14:35:00,76.69,76.72,76.63,76.63,11573.82368848026,56.386,56.4081,56.3419,56.3419,11573.8237
2012-12-12 14:40:00,76.63,76.64,76.59,76.59,10708.491076257436,56.3419,56.3492,56.3125,56.3125,10708.4911
2012-12-12 14:45:00,76.59,76.67,76.59,76.64,7030.8274743104375,56.3125,56.3713,56.3125,56.3492,7030.8275
2012-12-12 14:50:00,76.63,76.66,76.63,76.63,3785.830178474851,56.3419,56.3639,56.3419,56.3419,3785.8302
2012-12-12 14:55:00,76.64,76.65,76.54,76.59,13088.1557598702,56.3492,56.3566,56.2757,56.3125,13088.1558
2012-12-12 15:00:00,76.59,76.59,76.47,76.48,16008.653326122228,56.3125,56.3125,56.2243,56.2316,16008.6533
2012-12-12 15:05:00,76.49,76.56,76.49,76.5,8004.326663061114,56.239,56.2904,56.239,56.2463,8004.3267
2012-12-12 15:10:00,76.49,76.52,76.43,76.45,9194.159004867495,56.239,56.261,56.1948,56.2095,9194.159
2012-12-12 15:15:00,76.45,76.53,76.42,76.53,14818.820984315846,56.2095,56.2684,56.1875,56.2684,14818.821
2012-12-12 15:20:00,76.52,76.56,76.43,76.43,25094.64575446187,56.261,56.2904,56.1948,56.1948,25094.6458
2012-12-12 15:25:00,76.42,76.44,76.27,76.31,40237.96646836127,56.1875,56.2022,56.0772,56.1066,40237.9665
2012-12-12 15:30:00,76.29,76.37,76.29,76.33,16982.152514872905,56.0919,56.1507,56.0919,56.1213,16982.1525
2012-12-12 15:35:00,76.32,76.32,76.23,76.23,15792.320173066522,56.114,56.114,56.0478,56.0478,15792.3202
2012-12-12 15:40:00,76.23,76.29,76.23,76.23,18280.15143320714,56.0478,56.0919,56.0478,56.0478,18280.1514
2012-12-12 15:45:00,76.23,76.29,76.18,76.29,19578.15035154137,56.0478,56.0919,56.011,56.0919,19578.1504
2012-12-12 15:50:00,76.29,76.29,76.24,76.26,20767.98269334776,56.0919,56.0919,56.0551,56.0699,20767.9827
2012-12-12 15:55:00,76.26,76.32,76.23,76.32,39913.46673877772,56.0699,56.114,56.0478,56.114,39913.4667
2012-12-13 09:30:00,76.41,76.43,76.26,76.43,19686.316928069227,56.1801,56.1948,56.0699,56.1948,19686.3169
2012-12-13 09:35:00,76.44,76.53,76.4,76.4,18820.984315846403,56.2022,56.2684,56.1728,56.1728,18820.9843
2012-12-13 09:40:00,76.4,76.54,76.34,76.5,22606.814494321254,56.1728,56.2757,56.1287,56.2463,22606.8145
2012-12-13 09:45:00,76.52,76.77,76.52,76.74,16657.652785289345,56.261,56.4448,56.261,56.4228,16657.6528
2012-12-13 09:50:00,76.77,76.81,76.73,76.73,7463.49378042185,56.4448,56.4742,56.4154,56.4154,7463.4938
2012-12-13 09:55:00,76.72,76.76,76.71,76.72,6922.660897782585,56.4081,56.4375,56.4007,56.4081,6922.6609
2012-12-13 10:00:00,76.71,76.75,76.65,76.72,9085.992428339645,56.4007,56.4301,56.3566,56.4081,9085.9924
2012-12-13 10:05:00,76.7,76.74,76.65,76.74,6489.994591671173,56.3934,56.4228,56.3566,56.4228,6489.9946
2012-12-13 10:10:00,76.76,76.8,76.72,76.74,6381.828015143321,56.4375,56.4669,56.4081,56.4228,6381.828
2012-12-13 10:15:00,76.76,76.81,76.75,76.81,2379.6646836127634,56.4375,56.4742,56.4301,56.4742,2379.6647
2012-12-13 10:20:00,76.79,76.81,76.76,76.77,5732.828555976204,56.4595,56.4742,56.4375,56.4448,5732.8286
2012-12-13 10:25:00,76.8,76.81,76.76,76.77,4218.496484586262,56.4669,56.4742,56.4375,56.4448,4218.4965
2012-12-13 10:30:00,76.77,76.81,76.72,76.72,5191.995673336939,56.4448,56.4742,56.4081,56.4081,5191.9957
2012-12-13 10:35:00,76.72,76.76,76.69,76.7,7138.994050838291,56.4081,56.4375,56.386,56.3934,7138.9941
2012-12-13 10:40:00,76.7,76.71,76.61,76.62,13196.322336398052,56.3934,56.4007,56.3272,56.3345,13196.3223
2012-12-13 10:45:00,76.6,76.69,76.6,76.61,3893.996755002704,56.3198,56.386,56.3198,56.3272,3893.9968
2012-12-13 10:50:00,76.64,76.67,76.63,76.67,2163.3315305570577,56.3492,56.3713,56.3419,56.3713,2163.3315
2012-12-13 10:55:00,76.67,76.75,76.67,76.72,3785.830178474851,56.3713,56.4301,56.3713,56.4081,3785.8302
2012-12-13 11:00:00,76.71,76.74,76.7,76.73,4434.8296376419685,56.4007,56.4228,56.3934,56.4154,4434.8296
2012-12-13 11:05:00,76.77,76.77,76.68,76.68,4002.163331530557,56.4448,56.4448,56.3787,56.3787,4002.1633
2012-12-13 11:10:00,76.67,76.68,76.59,76.59,10924.824229313142,56.3713,56.3787,56.3125,56.3125,10924.8242
2012-12-13 11:15:00,76.59,76.72,76.56,76.72,6489.994591671173,56.3125,56.4081,56.2904,56.4081,6489.9946
2012-12-13 11:20:00,76.72,76.72,76.68,76.68,7679.826933477555,56.4081,56.4081,56.3787,56.3787,7679.8269
2012-12-13 11:25:00,76.67,76.67,76.6,76.64,12979.989183342346,56.3713,56.3713,56.3198,56.3492,12979.9892
2012-12-13 11:30:00,76.64,76.66,76.61,76.66,12871.822606814494,56.3492,56.3639,56.3272,56.3639,12871.8226
2012-12-13 11:35:00,76.64,76.71,76.63,76.67,9194.159004867495,56.3492,56.4007,56.3419,56.3713,9194.159
2012-12-13 11:40:00,76.66,76.67,76.62,76.65,5408.328826392644,56.3639,56.3713,56.3345,56.3566,5408.3288
2012-12-13 11:45:00,76.64,76.67,76.6,76.63,8869.659275283937,56.3492,56.3713,56.3198,56.3419,8869.6593
2012-12-13 11:50:00,76.62,76.66,76.61,76.65,3569.4970254191453,56.3345,56.3639,56.3272,56.3566,3569.497
2012-12-13 11:55:00,76.64,76.65,76.62,76.64,4867.49594375338,56.3492,56.3566,56.3345,56.3492,4867.4959
2012-12-13 12:00:00,76.64,76.66,76.63,76.65,7571.660356949702,56.3492,56.3639,56.3419,56.3566,7571.6604
2012-12-13 12:05:00,76.64,76.69,76.64,76.68,4110.32990805841,56.3492,56.386,56.3492,56.3787,4110.3299
2012-12-13 12:10:00,76.68,76.68,76.62,76.65,6922.660897782585,56.3787,56.3787,56.3345,56.3566,6922.6609
2012-12-13 12:15:00,76.66,76.7,76.59,76.62,5949.161709031909,56.3639,56.3934,56.3125,56.3345,5949.1617
2012-12-13 12:20:00,76.59,76.68,76.59,76.68,8761.492698756085,56.3125,56.3787,56.3125,56.3787,8761.4927
2012-12-13 12:25:00,76.66,76.67,76.58,76.58,6273.661438615468,56.3639,56.3713,56.3051,56.3051,6273.6614
2012-12-13 12:30:00,76.58,76.64,76.57,76.6,3244.9972958355866,56.3051,56.3492,56.2978,56.3198,3244.9973
2012-12-13 12:35:00,76.6,76.6,76.56,76.58,5516.495402920497,56.3198,56.3198,56.2904,56.3051,5516.4954
2012-12-13 12:40:00,76.56,76.56,76.45,76.47,11249.3239588967,56.2904,56.2904,56.2095,56.2243,11249.324
2012-12-13 12:45:00,76.47,76.49,76.46,76.47,7571.660356949702,56.2243,56.239,56.2169,56.2243,7571.6604
2012-12-13 12:50:00,76.49,76.54,76.48,76.51,6706.327744726879,56.239,56.2757,56.2316,56.2537,6706.3277
2012-12-13 12:55:00,76.53,76.54,76.47,76.48,6273.661438615468,56.2684,56.2757,56.2243,56.2316,6273.6614
2012-12-13 13:00:00,76.47,76.52,76.45,76.46,6165.494862087615,56.2243,56.261,56.2095,56.2169,6165.4949
2012-12-13 13:05:00,76.47,76.5,76.44,76.46,5949.161709031909,56.2243,56.2463,56.2022,56.2169,5949.1617
2012-12-13 13:10:00,76.46,76.48,76.39,76.4,7030.8274743104375,56.2169,56.2316,56.1654,56.1728,7030.8275
2012-12-13 13:15:00,76.42,76.49,76.42,76.47,4218.496484586262,56.1875,56.239,56.1875,56.2243,4218.4965
2012-12-13 13:20:00,76.47,76.57,76.46,76.56,4218.496484586262,56.2243,56.2978,56.2169,56.2904,4218.4965
2012-12-13 13:25:00,76.56,76.58,76.54,76.56,4326.663061114115,56.2904,56.3051,56.2757,56.2904,4326.6631
2012-12-13 13:30:00,76.56,76.57,76.51,76.53,5300.162249864791,56.2904,56.2978,56.2537,56.2684,5300.1622
2012-12-13 13:35:00,76.54,76.59,76.54,76.59,5516.495402920497,56.2757,56.3125,56.2757,56.3125,5516.4954
2012-12-13 13:40:00,76.59,76.59,76.54,76.57,3569.4970254191453,56.3125,56.3125,56.2757,56.2978,3569.497
2012-12-13 13:45:00,76.55,76.57,76.49,76.52,5408.328826392644,56.2831,56.2978,56.239,56.261,5408.3288
2012-12-13 13:50:00,76.5,76.54,76.47,76.54,4542.9962141698215,56.2463,56.2757,56.2243,56.2757,4542.9962
2012-12-13 13:55:00,76.52,76.57,76.5,76.57,5624.66197944835,56.261,56.2978,56.2463,56.2978,5624.662
2012-12-13 14:00:00,76.57,76.59,76.48,76.48,11249.3239588967,56.2978,56.3125,56.2316,56.2316,11249.324
2012-12-13 14:05:00,76.48,76.48,76.44,76.47,5300.162249864791,56.2316,56.2316,56.2022,56.2243,5300.1622
2012-12-13 14:10:00,76.46,76.48,76.43,76.46,4759.329367225527,56.2169,56.2316,56.1948,56.2169,4759.3294
2012-12-13 14:15:00,76.45,76.46,76.4,76.46,4867.49594375338,56.2095,56.2169,56.1728,56.2169,4867.4959
2012-12-13 14:20:00,76.44,76.47,76.43,76.45,4002.163331530557,56.2022,56.2243,56.1948,56.2095,4002.1633
2012-12-13 14:25:00,76.44,76.52,76.43,76.52,7571.660356949702,56.2022,56.261,56.1948,56.261,7571.6604
2012-12-13 14:30:00,76.51,76.53,76.48,76.53,3785.830178474851,56.2537,56.2684,56.2316,56.2684,3785.8302
2012-12-13 14:35:00,76.59,76.59,76.52,76.54,4759.329367225527,56.3125,56.3125,56.261,56.2757,4759.3294
2012-12-13 14:40:00,76.54,76.54,76.51,76.53,4867.49594375338,56.2757,56.2757,56.2537,56.2684,4867.4959
2012-12-13 14:45:00,76.51,76.59,76.51,76.56,7571.660356949702,56.2537,56.3125,56.2537,56.2904,7571.6604
2012-12-13 14:50:00,76.57,76.61,76.56,76.59,10167.658193618172,56.2978,56.3272,56.2904,56.3125,10167.6582
2012-12-13 14:55:00,76.58,76.61,76.58,76.6,8436.992969172525,56.3051,56.3272,56.3051,56.3198,8436.993
2012-12-13 15:00:00,76.6,76.65,76.59,76.63,13953.488372093025,56.3198,56.3566,56.3125,56.3419,13953.4884
2012-12-13 15:05:00,76.63,76.64,76.59,76.59,7679.826933477555,56.3419,56.3492,56.3125,56.3125,7679.8269
2012-12-13 15:10:00,76.59,76.63,76.55,76.57,13196.322336398052,56.3125,56.3419,56.2831,56.2978,13196.3223
2012-12-13 15:15:00,76.57,76.58,76.48,76.52,8869.659275283937,56.2978,56.3051,56.2316,56.261,8869.6593
2012-12-13 15:20:00,76.52,76.58,76.52,76.56,24770.14602487831,56.261,56.3051,56.261,56.2904,24770.146
2012-12-13 15:25:00,76.55,76.59,76.54,76.57,9410.4921579232,56.2831,56.3125,56.2757,56.2978,9410.4922
2012-12-13 15:30:00,76.58,76.67,76.57,76.63,10924.824229313142,56.3051,56.3713,56.2978,56.3419,10924.8242
2012-12-13 15:35:00,76.62,76.8,76.62,76.75,23796.646836127635,56.3345,56.4669,56.3345,56.4301,23796.6468
2012-12-13 15:40:00,76.76,76.87,76.76,76.82,11465.657111952409,56.4375,56.5184,56.4375,56.4816,11465.6571
2012-12-13 15:45:00,76.82,76.82,76.72,76.77,20227.14981070849,56.4816,56.4816,56.4081,56.4448,20227.1498
2012-12-13 15:50:00,76.76,76.8,76.72,76.76,15467.820443482964,56.4375,56.4669,56.4081,56.4375,15467.8204
2012-12-13 15:55:00,76.78,76.78,76.62,76.7,35478.63710113575,56.4522,56.4522,56.3345,56.3934,35478.6371
2012-12-14 09:30:00,76.75,76.82,76.51,76.59,22390.48134126555,56.4301,56.4816,56.2537,56.3125,22390.4813
2012-12-14 09:35:00,76.59,76.93,76.53,76.9,23472.14710654408,56.3125,56.5625,56.2684,56.5404,23472.1471
2012-12-14 09:40:00,76.9,76.92,76.72,76.83,10275.824770146024,56.5404,56.5551,56.4081,56.4889,10275.8248
2012-12-14 09:45:00,76.83,76.91,76.8,76.88,5516.495402920497,56.4889,56.5478,56.4669,56.5257,5516.4954
2012-12-14 09:50:00,76.88,76.89,76.81,76.81,8004.326663061114,56.5257,56.5331,56.4742,56.4742,8004.3267
2012-12-14 09:55:00,76.84,76.89,76.72,76.73,8869.659275283937,56.4963,56.5331,56.4081,56.4154,8869.6593
2012-12-14 10:00:00,76.75,76.84,76.71,76.84,12763.656030286642,56.4301,56.4963,56.4007,56.4963,12763.656
2012-12-14 10:05:00,76.84,76.86,76.76,76.8,5732.828555976204,56.4963,56.511,56.4375,56.4669,5732.8286
2012-12-14 10:10:00,76.83,76.9,76.68,76.85,13845.32179556517,56.4889,56.5404,56.3787,56.5036,13845.3218
2012-12-14 10:15:00,76.85,76.85,76.76,76.76,6165.494862087615,56.5036,56.5036,56.4375,56.4375,6165.4949
2012-12-14 10:20:00,76.75,76.78,76.71,76.78,9951.325040562466,56.4301,56.4522,56.4007,56.4522,9951.325
2012-12-14 10:25:00,76.78,76.82,76.72,76.72,12547.322877230936,56.4522,56.4816,56.4081,56.4081,12547.3229
2012-12-14 10:30:00,76.74,76.78,76.69,76.74,29096.809085992427,56.4228,56.4522,56.386,56.4228,29096.8091
2012-12-14 10:35:00,76.78,76.78,76.71,76.74,5624.66197944835,56.4522,56.4522,56.4007,56.4228,5624.662
2012-12-14 10:40:00,76.74,76.82,76.72,76.8,6489.994591671173,56.4228,56.4816,56.4081,56.4669,6489.9946
2012-12-14 10:45:00,76.81,76.95,76.81,76.95,7571.660356949702,56.4742,56.5772,56.4742,56.5772,7571.6604
2012-12-14 10:50:00,76.96,76.98,76.95,76.96,6922.660897782585,56.5845,56.5992,56.5772,56.5845,6922.6609
2012-12-14 10:55:00,76.97,77.01,76.92,76.93,15251.487290427258,56.5919,56.6213,56.5551,56.5625,15251.4873
2012-12-14 11:00:00,76.91,76.91,76.82,76.84,7355.327203893997,56.5478,56.5478,56.4816,56.4963,7355.3272
2012-12-14 11:05:00,76.84,76.9,76.84,76.88,10816.657652785289,56.4963,56.5404,56.4963,56.5257,10816.6577
2012-12-14 11:10:00,76.87,76.87,76.79,76.86,9518.658734451054,56.5184,56.5184,56.4595,56.511,9518.6587
2012-12-14 11:15:00,76.86,76.88,76.84,76.85,9302.32558139535,56.511,56.5257,56.4963,56.5036,9302.3256
2012-12-14 11:20:00,76.84,76.88,76.84,76.86,6165.494862087615,56.4963,56.5257,56.4963,56.511,6165.4949
2012-12-14 11:25:00,76.88,76.88,76.72,76.78,6598.161168199026,56.5257,56.5257,56.4081,56.4522,6598.1612
2012-12-14 11:30:00,76.79,76.81,76.71,76.73,2379.6646836127634,56.4595,56.4742,56.4007,56.4154,2379.6647
2012-12-14 11:35:00,76.72,76.75,76.62,76.67,9843.158464034614,56.4081,56.4301,56.3345,56.3713,9843.1585
2012-12-14 11:40:00,76.66,76.73,76.66,76.73,2271.4981070849108,56.3639,56.4154,56.3639,56.4154,2271.4981
2012-12-14 11:45:00,76.75,76.76,76.69,76.7,4002.163331530557,56.4301,56.4375,56.386,56.3934,4002.1633
2012-12-14 11:50:00,76.68,76.71,76.68,76.71,3136.830719307734,56.3787,56.4007,56.3787,56.4007,3136.8307
2012-12-14 11:55:00,76.69,76.72,76.69,76.72,2595.997836668469,56.386,56.4081,56.386,56.4081,2595.9978
2012-12-14 12:00:00,76.72,76.75,76.71,76.75,5191.995673336939,56.4081,56.4301,56.4007,56.4301,5191.9957
2012-12-14 12:05:00,76.74,76.76,76.72,76.74,4759.329367225527,56.4228,56.4375,56.4081,56.4228,4759.3294
2012-12-14 12:10:00,76.73,76.76,76.73,76.76,2271.4981070849108,56.4154,56.4375,56.4154,56.4375,2271.4981
2012-12-14 12:15:00,76.76,76.81,76.72,76.72,6598.161168199026,56.4375,56.4742,56.4081,56.4081,6598.1612
2012-12-14 12:20:00,76.7,76.73,76.68,76.68,4542.9962141698215,56.3934,56.4154,56.3787,56.3787,4542.9962
2012-12-14 12:25:00,76.68,76.69,76.66,76.69,6381.828015143321,56.3787,56.386,56.3639,56.386,6381.828
2012-12-14 12:30:00,76.71,76.71,76.66,76.66,6489.994591671173,56.4007,56.4007,56.3639,56.3639,6489.9946
2012-12-14 12:35:00,76.66,76.67,76.59,76.6,5191.995673336939,56.3639,56.3713,56.3125,56.3198,5191.9957
2012-12-14 12:40:00,76.59,76.72,76.59,76.71,5083.829096809086,56.3125,56.4081,56.3125,56.4007,5083.8291
2012-12-14 12:45:00,76.71,76.74,76.7,76.74,7138.994050838291,56.4007,56.4228,56.3934,56.4228,7138.9941
2012-12-14 12:50:00,76.71,76.71,76.62,76.62,4110.32990805841,56.4007,56.4007,56.3345,56.3345,4110.3299
2012-12-14 12:55:00,76.63,76.65,76.57,76.59,13088.1557598702,56.3419,56.3566,56.2978,56.3125,13088.1558
2012-12-14 13:00:00,76.58,76.6,76.57,76.58,2487.8312601406165,56.3051,56.3198,56.2978,56.3051,2487.8313
2012-12-14 13:05:00,76.58,76.59,76.56,76.56,3136.830719307734,56.3051,56.3125,56.2904,56.2904,3136.8307
2012-12-14 13:10:00,76.56,76.56,76.48,76.48,3785.830178474851,56.2904,56.2904,56.2316,56.2316,3785.8302
2012-12-14 13:15:00,76.48,76.48,76.39,76.4,5732.828555976204,56.2316,56.2316,56.1654,56.1728,5732.8286
2012-12-14 13:20:00,76.39,76.43,76.38,76.4,5624.66197944835,56.1654,56.1948,56.1581,56.1728,5624.662
2012-12-14 13:25:00,76.4,76.45,76.4,76.44,5083.829096809086,56.1728,56.2095,56.1728,56.2022,5083.8291
2012-12-14 13:30:00,76.43,76.47,76.43,76.45,3461.3304488912927,56.1948,56.2243,56.1948,56.2095,3461.3304
2012-12-14 13:35:00,76.45,76.47,76.45,76.47,3677.6636019469984,56.2095,56.2243,56.2095,56.2243,3677.6636
2012-12-14 13:40:00,76.48,76.48,76.47,76.47,5732.828555976204,56.2316,56.2316,56.2243,56.2243,5732.8286
2012-12-14 13:45:00,76.49,76.58,76.48,76.54,7030.8274743104375,56.239,56.3051,56.2316,56.2757,7030.8275
2012-12-14 13:50:00,76.54,76.57,76.53,76.56,5840.995132504056,56.2757,56.2978,56.2684,56.2904,5840.9951
2012-12-14 13:55:00,76.56,76.58,76.56,76.56,9951.325040562466,56.2904,56.3051,56.2904,56.2904,9951.325
2012-12-14 14:00:00,76.58,76.62,76.56,76.6,7247.160627366144,56.3051,56.3345,56.2904,56.3198,7247.1606
2012-12-14 14:05:00,76.6,76.68,76.6,76.67,9518.658734451054,56.3198,56.3787,56.3198,56.3713,9518.6587
2012-12-14 14:10:00,76.67,76.71,76.67,76.71,8977.82585181179,56.3713,56.4007,56.3713,56.4007,8977.8259
2012-12-14 14:15:00,76.72,76.72,76.69,76.69,4975.662520281233,56.4081,56.4081,56.386,56.386,4975.6625
2012-12-14 14:20:00,76.68,76.7,76.64,76.65,13196.322336398052,56.3787,56.3934,56.3492,56.3566,13196.3223
2012-12-14 14:25:00,76.67,76.72,76.66,76.67,4326.663061114115,56.3713,56.4081,56.3639,56.3713,4326.6631
2012-12-14 14:30:00,76.67,76.69,76.64,76.64,6489.994591671173,56.3713,56.386,56.3492,56.3492,6489.9946
2012-12-14 14:35:00,76.64,76.65,76.56,76.58,4759.329367225527,56.3492,56.3566,56.2904,56.3051,4759.3294
2012-12-14 14:40:00,76.58,76.59,76.56,76.56,7030.8274743104375,56.3051,56.3125,56.2904,56.2904,7030.8275
2012-12-14 14:45:00,76.57,76.59,76.54,76.54,8545.159545700379,56.2978,56.3125,56.2757,56.2757,8545.1595
2012-12-14 14:50:00,76.54,76.55,76.49,76.49,12655.489453758788,56.2757,56.2831,56.239,56.239,12655.4895
2012-12-14 14:55:00,76.49,76.5,76.39,76.4,12547.322877230936,56.239,56.2463,56.1654,56.1728,12547.3229
2012-12-14 15:00:00,76.4,76.46,76.4,76.41,8869.659275283937,56.1728,56.2169,56.1728,56.1801,8869.6593
2012-12-14 15:05:00,76.41,76.41,76.29,76.31,7787.993510005408,56.1801,56.1801,56.0919,56.1066,7787.9935
2012-12-14 15:10:00,76.33,76.35,76.3,76.32,10167.658193618172,56.1213,56.136,56.0993,56.114,10167.6582
2012-12-14 15:15:00,76.32,76.33,76.28,76.28,11141.157382368849,56.114,56.1213,56.0846,56.0846,11141.1574
2012-12-14 15:20:00,76.29,76.35,76.28,76.28,10816.657652785289,56.0919,56.136,56.0846,56.0846,10816.6577
2012-12-14 15:25:00,76.3,76.3,76.24,76.27,15143.320713899404,56.0993,56.0993,56.0551,56.0772,15143.3207
2012-12-14 15:30:00,76.28,76.41,76.28,76.4,14277.98810167658,56.0846,56.1801,56.0846,56.1728,14277.9881
2012-12-14 15:35:00,76.39,76.44,76.38,76.4,16982.152514872905,56.1654,56.2022,56.1581,56.1728,16982.1525
2012-12-14 15:40:00,76.41,76.44,76.39,76.4,16008.653326122228,56.1801,56.2022,56.1654,56.1728,16008.6533
2012-12-14 15:45:00,76.41,76.42,76.35,76.35,24986.47917793402,56.1801,56.1875,56.136,56.136,24986.4792
2012-12-14 15:50:00,76.35,76.35,76.27,76.31,39264.4672796106,56.136,56.136,56.0772,56.1066,39264.4673
2012-12-14 15:55:00,76.3,76.33,76.24,76.32,57760.951865873445,56.0993,56.1213,56.0551,56.114,57760.9519
2012-12-17 09:30:00,76.41,76.87,76.35,76.82,44023.79664683613,56.1801,56.5184,56.136,56.4816,44023.7966
2012-12-17 09:35:00,76.79,76.89,76.64,76.69,11681.990265008111,56.4595,56.5331,56.3492,56.386,11681.9903
2012-12-17 09:40:00,76.69,76.94,76.67,76.94,5624.66197944835,56.386,56.5698,56.3713,56.5698,5624.662
2012-12-17 09:45:00,76.96,77.01,76.93,76.96,7679.826933477555,56.5845,56.6213,56.5625,56.5845,7679.8269
2012-12-17 09:50:00,76.98,77.02,76.85,76.98,13196.322336398052,56.5992,56.6286,56.5036,56.5992,13196.3223
2012-12-17 09:55:00,76.96,77.0,76.87,76.91,17090.319091400757,56.5845,56.6139,56.5184,56.5478,17090.3191
2012-12-17 10:00:00,76.91,77.01,76.9,76.96,7679.826933477555,56.5478,56.6213,56.5404,56.5845,7679.8269
2012-12-17 10:05:00,76.92,76.99,76.92,76.96,5840.995132504056,56.5551,56.6066,56.5551,56.5845,5840.9951
2012-12-17 10:10:00,76.95,76.99,76.89,76.91,5300.162249864791,56.5772,56.6066,56.5331,56.5478,5300.1622
2012-12-17 10:15:00,76.91,76.91,76.8,76.84,10816.657652785289,56.5478,56.5478,56.4669,56.4963,10816.6577
2012-12-17 10:20:00,76.83,76.84,76.8,76.83,8977.82585181179,56.4889,56.4963,56.4669,56.4889,8977.8259
2012-12-17 10:25:00,76.84,76.87,76.77,76.84,5191.995673336939,56.4963,56.5184,56.4448,56.4963,5191.9957
2012-12-17 10:30:00,76.84,76.93,76.83,76.92,3353.16387236344,56.4963,56.5625,56.4889,56.5551,3353.1639
2012-12-17 10:35:00,76.92,76.97,76.91,76.94,15251.487290427258,56.5551,56.5919,56.5478,56.5698,15251.4873
2012-12-17 10:40:00,76.96,76.99,76.92,76.96,6165.494862087615,56.5845,56.6066,56.5551,56.5845,6165.4949
2012-12-17 10:45:00,76.96,76.98,76.93,76.97,3569.4970254191453,56.5845,56.5992,56.5625,56.5919,3569.497
2012-12-17 10:50:00,76.98,77.06,76.97,77.06,3569.4970254191453,56.5992,56.658,56.5919,56.658,3569.497
2012-12-17 10:55:00,77.03,77.03,76.97,76.99,6165.494862087615,56.636,56.636,56.5919,56.6066,6165.4949
2012-12-17 11:00:00,76.99,77.01,76.97,77.01,4110.32990805841,56.6066,56.6213,56.5919,56.6213,4110.3299
2012-12-17 11:05:00,77.0,77.04,76.96,77.02,3677.6636019469984,56.6139,56.6433,56.5845,56.6286,3677.6636
2012-12-17 11:10:00,77.05,77.11,77.04,77.07,11465.657111952409,56.6507,56.6948,56.6433,56.6654,11465.6571
2012-12-17 11:15:00,77.07,77.13,77.07,77.11,6057.328285559762,56.6654,56.7095,56.6654,56.6948,6057.3283
2012-12-17 11:20:00,77.1,77.1,77.0,77.03,2595.997836668469,56.6875,56.6875,56.6139,56.636,2595.9978
2012-12-17 11:25:00,77.01,77.02,76.98,77.01,7247.160627366144,56.6213,56.6286,56.5992,56.6213,7247.1606
2012-12-17 11:30:00,76.99,77.15,76.99,77.12,13304.488912925906,56.6066,56.7242,56.6066,56.7022,13304.4889
2012-12-17 11:35:00,77.11,77.11,77.05,77.07,2271.4981070849108,56.6948,56.6948,56.6507,56.6654,2271.4981
2012-12-17 11:40:00,77.05,77.15,77.05,77.11,7138.994050838291,56.6507,56.7242,56.6507,56.6948,7138.9941
2012-12-17 11:45:00,77.1,77.14,77.07,77.09,11465.657111952409,56.6875,56.7169,56.6654,56.6801,11465.6571
2012-12-17 11:50:00,77.08,77.16,77.08,77.15,8869.659275283937,56.6728,56.7316,56.6728,56.7242,8869.6593
2012-12-17 11:55:00,77.15,77.16,77.09,77.1,7138.994050838291,56.7242,56.7316,56.6801,56.6875,7138.9941
2012-12-17 12:00:00,77.11,77.16,77.09,77.14,6381.828015143321,56.6948,56.7316,56.6801,56.7169,6381.828
2012-12-17 12:05:00,77.13,77.24,77.13,77.2,12222.823147647376,56.7095,56.7904,56.7095,56.761,12222.8231
2012-12-17 12:10:00,77.2,77.21,77.17,77.17,3244.9972958355866,56.761,56.7683,56.7389,56.7389,3244.9973
2012-12-17 12:15:00,77.17,77.17,77.12,77.16,4542.9962141698215,56.7389,56.7389,56.7022,56.7316,4542.9962
2012-12-17 12:20:00,77.16,77.22,77.15,77.19,11898.323418063816,56.7316,56.7757,56.7242,56.7536,11898.3234
2012-12-17 12:25:00,77.18,77.2,77.16,77.16,2487.8312601406165,56.7463,56.761,56.7316,56.7316,2487.8313
2012-12-17 12:30:00,77.17,77.18,77.15,77.17,2055.164954029205,56.7389,56.7463,56.7242,56.7389,2055.165
2012-12-17 12:35:00,77.16,77.16,77.1,77.11,7030.8274743104375,56.7316,56.7316,56.6875,56.6948,7030.8275
2012-12-17 12:40:00,77.12,77.15,77.11,77.14,6165.494862087615,56.7022,56.7242,56.6948,56.7169,6165.4949
2012-12-17 12:45:00,77.15,77.17,77.08,77.12,16549.486208761493,56.7242,56.7389,56.6728,56.7022,16549.4862
2012-12-17 12:50:00,77.12,77.16,77.11,77.14,3893.996755002704,56.7022,56.7316,56.6948,56.7169,3893.9968
2012-12-17 12:55:00,77.15,77.15,77.11,77.12,2271.4981070849108,56.7242,56.7242,56.6948,56.7022,2271.4981
2012-12-17 13:00:00,77.13,77.13,77.02,77.02,8869.659275283937,56.7095,56.7095,56.6286,56.6286,8869.6593
2012-12-17 13:05:00,77.02,77.02,76.95,76.95,9518.658734451054,56.6286,56.6286,56.5772,56.5772,9518.6587
2012-12-17 13:10:00,76.96,76.96,76.92,76.92,5408.328826392644,56.5845,56.5845,56.5551,56.5551,5408.3288
2012-12-17 13:15:00,76.91,76.92,76.83,76.83,4542.9962141698215,56.5478,56.5551,56.4889,56.4889,4542.9962
2012-12-17 13:20:00,76.84,76.89,76.84,76.89,7030.8274743104375,56.4963,56.5331,56.4963,56.5331,7030.8275
2012-12-17 13:25:00,76.86,76.88,76.85,76.87,13304.488912925906,56.511,56.5257,56.5036,56.5184,13304.4889
2012-12-17 13:30:00,76.89,76.92,76.89,76.92,3028.664142779881,56.5331,56.5551,56.5331,56.5551,3028.6641
2012-12-17 13:35:00,76.91,76.91,76.81,76.82,6381.828015143321,56.5478,56.5478,56.4742,56.4816,6381.828
2012-12-17 13:40:00,76.84,76.86,76.79,76.79,4759.329367225527,56.4963,56.511,56.4595,56.4595,4759.3294
2012-12-17 13:45:00,76.81,76.81,76.77,76.79,3244.9972958355866,56.4742,56.4742,56.4448,56.4595,3244.9973
2012-12-17 13:50:00,76.82,76.82,76.75,76.75,4651.162790697675,56.4816,56.4816,56.4301,56.4301,4651.1628
2012-12-17 13:55:00,76.76,76.78,76.73,76.75,8761.492698756085,56.4375,56.4522,56.4154,56.4301,8761.4927
2012-12-17 14:00:00,76.76,76.9,76.76,76.85,10600.324499729582,56.4375,56.5404,56.4375,56.5036,10600.3245
2012-12-17 14:05:00,76.83,76.84,76.78,76.83,4651.162790697675,56.4889,56.4963,56.4522,56.4889,4651.1628
2012-12-17 14:10:00,76.83,76.84,76.75,76.77,4759.329367225527,56.4889,56.4963,56.4301,56.4448,4759.3294
2012-12-17 14:15:00,76.75,76.78,76.74,76.75,3785.830178474851,56.4301,56.4522,56.4228,56.4301,3785.8302
2012-12-17 14:20:00,76.76,76.76,76.67,76.72,10059.491617090318,56.4375,56.4375,56.3713,56.4081,10059.4916
2012-12-17 14:25:00,76.72,76.74,76.68,76.72,9194.159004867495,56.4081,56.4228,56.3787,56.4081,9194.159
2012-12-17 14:30:00,76.71,76.72,76.64,76.64,16224.986479177933,56.4007,56.4081,56.3492,56.3492,16224.9865
2012-12-17 14:35:00,76.62,76.63,76.59,76.6,14602.48783126014,56.3345,56.3419,56.3125,56.3198,14602.4878
2012-12-17 14:40:00,76.59,76.71,76.59,76.71,12547.322877230936,56.3125,56.4007,56.3125,56.4007,12547.3229
2012-12-17 14:45:00,76.71,76.73,76.69,76.72,7138.994050838291,56.4007,56.4154,56.386,56.4081,7138.9941
2012-12-17 14:50:00,76.72,76.72,76.7,76.7,7679.826933477555,56.4081,56.4081,56.3934,56.3934,7679.8269
2012-12-17 14:55:00,76.71,76.75,76.69,76.72,7247.160627366144,56.4007,56.4301,56.386,56.4081,7247.1606
2012-12-17 15:00:00,76.72,76.75,76.72,76.72,7030.8274743104375,56.4081,56.4301,56.4081,56.4081,7030.8275
2012-12-17 15:05:00,76.72,76.8,76.7,76.8,10167.658193618172,56.4081,56.4669,56.3934,56.4669,10167.6582
2012-12-17 15:10:00,76.8,76.8,76.7,76.76,6381.828015143321,56.4669,56.4669,56.3934,56.4375,6381.828
2012-12-17 15:15:00,76.76,76.82,76.74,76.78,15035.154137371552,56.4375,56.4816,56.4228,56.4522,15035.1541
2012-12-17 15:20:00,76.77,76.79,76.74,76.74,4867.49594375338,56.4448,56.4595,56.4228,56.4228,4867.4959
2012-12-17 15:25:00,76.74,76.77,76.72,76.73,7679.826933477555,56.4228,56.4448,56.4081,56.4154,7679.8269
2012-12-17 15:30:00,76.73,76.78,76.72,76.78,7787.993510005408,56.4154,56.4522,56.4081,56.4522,7787.9935
2012-12-17 15:35:00,76.78,76.86,76.76,76.84,16441.31963223364,56.4522,56.511,56.4375,56.4963,16441.3196
2012-12-17 15:40:00,76.84,76.87,76.83,76.87,9951.325040562466,56.4963,56.5184,56.4889,56.5184,9951.325
2012-12-17 15:45:00,76.84,76.86,76.8,76.84,22174.14818820984,56.4963,56.511,56.4669,56.4963,22174.1482
2012-12-17 15:50:00,76.84,76.97,76.82,76.97,26500.81124932396,56.4963,56.5919,56.4816,56.5919,26500.8112
2012-12-17 15:55:00,76.97,77.08,76.96,77.08,59383.45051379124,56.5919,56.6728,56.5845,56.6728,59383.4505
2012-12-18 09:30:00,77.23,77.32,76.74,76.99,19469.98377501352,56.783,56.8492,56.4228,56.6066,19469.9838
2012-12-18 09:35:00,76.96,77.14,76.96,77.1,13628.988642509465,56.5845,56.7169,56.5845,56.6875,13628.9886
2012-12-18 09:40:00,77.13,77.21,77.1,77.17,6057.328285559762,56.7095,56.7683,56.6875,56.7389,6057.3283
2012-12-18 09:45:00,77.14,77.21,77.08,77.21,12439.156300703082,56.7169,56.7683,56.6728,56.7683,12439.1563
2012-12-18 09:50:00,77.2,77.27,77.2,77.25,17631.15197404002,56.761,56.8124,56.761,56.7977,17631.152
2012-12-18 09:55:00,77.25,77.33,77.22,77.29,14386.154678204435,56.7977,56.8566,56.7757,56.8272,14386.1547
2012-12-18 10:00:00,77.3,77.38,77.28,77.34,10708.491076257436,56.8345,56.8933,56.8198,56.8639,10708.4911
2012-12-18 10:05:00,77.33,77.33,77.21,77.21,8761.492698756085,56.8566,56.8566,56.7683,56.7683,8761.4927
2012-12-18 10:10:00,77.2,77.32,77.19,77.32,9085.992428339645,56.761,56.8492,56.7536,56.8492,9085.9924
2012-12-18 10:15:00,77.32,77.4,77.3,77.35,9410.4921579232,56.8492,56.908,56.8345,56.8713,9410.4922
2012-12-18 10:20:00,77.34,77.44,77.33,77.43,8545.159545700379,56.8639,56.9374,56.8566,56.9301,8545.1595
2012-12-18 10:25:00,77.45,77.45,77.39,77.43,6273.661438615468,56.9448,56.9448,56.9007,56.9301,6273.6614
2012-12-18 10:30:00,77.44,77.51,77.42,77.5,13412.655489453758,56.9374,56.9889,56.9227,56.9816,13412.6555
2012-12-18 10:35:00,77.49,77.54,77.48,77.54,5624.66197944835,56.9742,57.011,56.9669,57.011,5624.662
2012-12-18 10:40:00,77.52,77.59,77.52,77.59,3353.16387236344,56.9963,57.0477,56.9963,57.0477,3353.1639
2012-12-18 10:45:00,77.59,77.63,77.57,77.61,4975.662520281233,57.0477,57.0771,57.033,57.0624,4975.6625
2012-12-18 10:50:00,77.61,77.65,77.57,77.61,7679.826933477555,57.0624,57.0918,57.033,57.0624,7679.8269
2012-12-18 10:55:00,77.61,77.64,77.53,77.53,5408.328826392644,57.0624,57.0845,57.0036,57.0036,5408.3288
2012-12-18 11:00:00,77.55,77.6,77.54,77.56,10383.991346673878,57.0183,57.0551,57.011,57.0257,10383.9913
2012-12-18 11:05:00,77.57,77.63,77.57,77.61,3677.6636019469984,57.033,57.0771,57.033,57.0624,3677.6636
2012-12-18 11:10:00,77.62,77.73,77.62,77.73,11357.490535424551,57.0698,57.1507,57.0698,57.1507,11357.4905
2012-12-18 11:15:00,77.73,77.82,77.73,77.82,9194.159004867495,57.1507,57.2168,57.1507,57.2168,9194.159
2012-12-18 11:20:00,77.82,77.85,77.77,77.78,13737.155219037317,57.2168,57.2389,57.1801,57.1874,13737.1552
2012-12-18 11:25:00,77.78,77.78,77.69,77.7,19361.817198485667,57.1874,57.1874,57.1213,57.1286,19361.8172
2012-12-18 11:30:00,77.71,77.72,77.69,77.69,10275.824770146024,57.136,57.1433,57.1213,57.1213,10275.8248
2012-12-18 11:35:00,77.71,77.78,77.71,77.76,5300.162249864791,57.136,57.1874,57.136,57.1727,5300.1622
2012-12-18 11:40:00,77.75,77.75,77.73,77.75,4542.9962141698215,57.1654,57.1654,57.1507,57.1654,4542.9962
2012-12-18 11:45:00,77.75,77.75,77.69,77.69,5840.995132504056,57.1654,57.1654,57.1213,57.1213,5840.9951
2012-12-18 11:50:00,77.69,77.69,77.63,77.64,4002.163331530557,57.1213,57.1213,57.0771,57.0845,4002.1633
2012-12-18 11:55:00,77.62,77.64,77.59,77.61,5300.162249864791,57.0698,57.0845,57.0477,57.0624,5300.1622
2012-12-18 12:00:00,77.6,77.7,77.6,77.67,7247.160627366144,57.0551,57.1286,57.0551,57.1065,7247.1606
2012-12-18 12:05:00,77.68,77.75,77.68,77.74,5300.162249864791,57.1139,57.1654,57.1139,57.158,5300.1622
2012-12-18 12:10:00,77.73,77.78,77.71,77.73,7571.660356949702,57.1507,57.1874,57.136,57.1507,7571.6604
2012-12-18 12:15:00,77.74,77.84,77.73,77.82,7896.160086533261,57.158,57.2315,57.1507,57.2168,7896.1601
2012-12-18 12:20:00,77.82,77.89,77.82,77.84,11357.490535424551,57.2168,57.2683,57.2168,57.2315,11357.4905
2012-12-18 12:25:00,77.83,77.87,77.83,77.87,5300.162249864791,57.2242,57.2536,57.2242,57.2536,5300.1622
2012-12-18 12:30:00,77.89,77.91,77.86,77.89,7247.160627366144,57.2683,57.283,57.2462,57.2683,7247.1606
2012-12-18 12:35:00,77.88,78.04,77.88,78.04,11032.990805840996,57.2609,57.3786,57.2609,57.3786,11032.9908
2012-12-18 12:40:00,78.04,78.12,78.03,78.08,10600.324499729582,57.3786,57.4374,57.3712,57.408,10600.3245
2012-12-18 12:45:00,78.08,78.33,78.06,78.2,53866.95511087074,57.408,57.5918,57.3933,57.4962,53866.9551
2012-12-18 12:50:00,78.2,78.22,78.09,78.11,8004.326663061114,57.4962,57.5109,57.4154,57.4301,8004.3267
2012-12-18 12:55:00,78.11,78.11,78.06,78.08,6381.828015143321,57.4301,57.4301,57.3933,57.408,6381.828
2012-12-18 13:00:00,78.06,78.1,78.05,78.06,6489.994591671173,57.3933,57.4227,57.3859,57.3933,6489.9946
2012-12-18 13:05:00,78.05,78.1,78.05,78.1,3569.4970254191453,57.3859,57.4227,57.3859,57.4227,3569.497
2012-12-18 13:10:00,78.1,78.16,78.06,78.06,11465.657111952409,57.4227,57.4668,57.3933,57.3933,11465.6571
2012-12-18 13:15:00,78.06,78.09,78.03,78.03,15035.154137371552,57.3933,57.4154,57.3712,57.3712,15035.1541
2012-12-18 13:20:00,78.03,78.03,77.97,78.02,3244.9972958355866,57.3712,57.3712,57.3271,57.3639,3244.9973
2012-12-18 13:25:00,77.99,78.04,77.99,78.02,5949.161709031909,57.3418,57.3786,57.3418,57.3639,5949.1617
2012-12-18 13:30:00,78.0,78.01,77.97,77.99,14386.154678204435,57.3492,57.3565,57.3271,57.3418,14386.1547
2012-12-18 13:35:00,78.01,78.06,77.94,77.95,12979.989183342346,57.3565,57.3933,57.3051,57.3124,12979.9892
2012-12-18 13:40:00,77.94,77.99,77.94,77.99,3893.996755002704,57.3051,57.3418,57.3051,57.3418,3893.9968
2012-12-18 13:45:00,77.97,78.0,77.94,77.94,2704.164413196322,57.3271,57.3492,57.3051,57.3051,2704.1644
2012-12-18 13:50:00,77.93,77.94,77.87,77.88,4542.9962141698215,57.2977,57.3051,57.2536,57.2609,4542.9962
2012-12-18 13:55:00,77.88,77.9,77.83,77.86,3785.830178474851,57.2609,57.2757,57.2242,57.2462,3785.8302
2012-12-18 14:00:00,77.85,77.87,77.82,77.82,3461.3304488912927,57.2389,57.2536,57.2168,57.2168,3461.3304
2012-12-18 14:05:00,77.83,77.91,77.82,77.91,5732.828555976204,57.2242,57.283,57.2168,57.283,5732.8286
2012-12-18 14:10:00,77.9,77.96,77.89,77.95,6706.327744726879,57.2757,57.3198,57.2683,57.3124,6706.3277
2012-12-18 14:15:00,77.94,77.94,77.9,77.91,12222.823147647376,57.3051,57.3051,57.2757,57.283,12222.8231
2012-12-18 14:20:00,77.92,77.92,77.82,77.82,3893.996755002704,57.2904,57.2904,57.2168,57.2168,3893.9968
2012-12-18 14:25:00,77.81,77.84,77.75,77.75,7571.660356949702,57.2095,57.2315,57.1654,57.1654,7571.6604
2012-12-18 14:30:00,77.77,77.82,77.76,77.79,10600.324499729582,57.1801,57.2168,57.1727,57.1948,10600.3245
2012-12-18 14:35:00,77.78,77.84,77.77,77.83,7030.8274743104375,57.1874,57.2315,57.1801,57.2242,7030.8275
2012-12-18 14:40:00,77.82,77.83,77.8,77.83,9951.325040562466,57.2168,57.2242,57.2021,57.2242,9951.325
2012-12-18 14:45:00,77.83,77.9,77.83,77.89,8977.82585181179,57.2242,57.2757,57.2242,57.2683,8977.8259
2012-12-18 14:50:00,77.89,77.92,77.83,77.83,6814.494321254732,57.2683,57.2904,57.2242,57.2242,6814.4943
2012-12-18 14:55:00,77.83,77.86,77.8,77.83,18604.6511627907,57.2242,57.2462,57.2021,57.2242,18604.6512
2012-12-18 15:00:00,77.85,77.93,77.82,77.93,10600.324499729582,57.2389,57.2977,57.2168,57.2977,10600.3245
2012-12-18 15:05:00,77.94,77.97,77.93,77.94,7787.993510005408,57.3051,57.3271,57.2977,57.3051,7787.9935
2012-12-18 15:10:00,77.94,77.94,77.86,77.9,20335.316387236344,57.3051,57.3051,57.2462,57.2757,20335.3164
2012-12-18 15:15:00,77.9,77.91,77.83,77.86,10708.491076257436,57.2757,57.283,57.2242,57.2462,10708.4911
2012-12-18 15:20:00,77.86,77.91,77.84,77.85,9843.158464034614,57.2462,57.283,57.2315,57.2389,9843.1585
2012-12-18 15:25:00,77.87,77.91,77.82,77.82,15792.320173066522,57.2536,57.283,57.2168,57.2168,15792.3202
2012-12-18 15:30:00,77.83,77.86,77.78,77.8,17198.48566792861,57.2242,57.2462,57.1874,57.2021,17198.4857
2012-12-18 15:35:00,77.81,77.82,77.8,77.82,14926.9875608437,57.2095,57.2168,57.2021,57.2168,14926.9876
2012-12-18 15:40:00,77.82,77.83,77.78,77.83,18388.31800973499,57.2168,57.2242,57.1874,57.2242,18388.318
2012-12-18 15:45:00,77.82,77.94,77.82,77.93,23472.14710654408,57.2168,57.3051,57.2168,57.2977,23472.1471
2012-12-18 15:50:00,77.93,78.08,77.92,78.08,44240.12979989183,57.2977,57.408,57.2904,57.408,44240.1298
2012-12-18 15:55:00,78.09,78.14,78.06,78.11,73228.77230935641,57.4154,57.4521,57.3933,57.4301,73228.7723
2012-12-19 09:30:00,78.2,78.3,78.11,78.13,19578.15035154137,57.4962,57.5698,57.4301,57.4448,19578.1504
2012-12-19 09:35:00,78.15,78.37,78.15,78.22,11357.490535424551,57.4595,57.6212,57.4595,57.5109,11357.4905
2012-12-19 09:40:00,78.22,78.31,78.14,78.31,8004.326663061114,57.5109,57.5771,57.4521,57.5771,8004.3267
2012-12-19 09:45:00,78.31,78.35,78.26,78.29,9085.992428339645,57.5771,57.6065,57.5403,57.5624,9085.9924
2012-12-19 09:50:00,78.23,78.3,78.18,78.26,5300.162249864791,57.5183,57.5698,57.4815,57.5403,5300.1622
2012-12-19 09:55:00,78.22,78.31,78.19,78.26,9734.99188750676,57.5109,57.5771,57.4889,57.5403,9734.9919
2012-12-19 10:00:00,78.25,78.36,78.25,78.35,7247.160627366144,57.533,57.6139,57.533,57.6065,7247.1606
2012-12-19 10:05:00,78.35,78.42,78.35,78.4,10708.491076257436,57.6065,57.658,57.6065,57.6433,10708.4911
2012-12-19 10:10:00,78.39,78.44,78.33,78.44,7679.826933477555,57.6359,57.6727,57.5918,57.6727,7679.8269
2012-12-19 10:15:00,78.43,78.43,78.23,78.23,72904.27257977285,57.6653,57.6653,57.5183,57.5183,72904.2726
2012-12-19 10:20:00,78.26,78.33,78.18,78.2,21200.648999459165,57.5403,57.5918,57.4815,57.4962,21200.649
2012-12-19 10:25:00,78.2,78.24,78.17,78.23,5949.161709031909,57.4962,57.5256,57.4742,57.5183,5949.1617
2012-12-19 10:30:00,78.23,78.32,78.2,78.32,46727.961060032445,57.5183,57.5845,57.4962,57.5845,46727.9611
2012-12-19 10:35:00,78.29,78.43,78.24,78.39,17847.485127095726,57.5624,57.6653,57.5256,57.6359,17847.4851
2012-12-19 10:40:00,78.39,78.39,78.27,78.3,4218.496484586262,57.6359,57.6359,57.5477,57.5698,4218.4965
2012-12-19 10:45:00,78.3,78.31,78.14,78.26,76581.93618171985,57.5698,57.5771,57.4521,57.5403,76581.9362
2012-12-19 10:50:00,78.18,78.31,78.17,78.27,9626.825310978908,57.4815,57.5771,57.4742,57.5477,9626.8253
2012-12-19 10:55:00,78.29,78.29,78.18,78.2,4434.8296376419685,57.5624,57.5624,57.4815,57.4962,4434.8296
2012-12-19 11:00:00,78.17,78.27,78.16,78.27,5083.829096809086,57.4742,57.5477,57.4668,57.5477,5083.8291
2012-12-19 11:05:00,78.25,78.26,78.19,78.25,3569.4970254191453,57.533,57.5403,57.4889,57.533,3569.497
2012-12-19 11:10:00,78.23,78.25,78.16,78.2,11249.3239588967,57.5183,57.533,57.4668,57.4962,11249.324
2012-12-19 11:15:00,78.19,78.24,78.17,78.22,8220.65981611682,57.4889,57.5256,57.4742,57.5109,8220.6598
2012-12-19 11:20:00,78.22,78.26,78.12,78.16,16873.98593834505,57.5109,57.5403,57.4374,57.4668,16873.9859
2012-12-19 11:25:00,78.15,78.17,78.11,78.15,8328.826392644673,57.4595,57.4742,57.4301,57.4595,8328.8264
2012-12-19 11:30:00,78.17,78.19,78.12,78.14,10059.491617090318,57.4742,57.4889,57.4374,57.4521,10059.4916
2012-12-19 11:35:00,78.15,78.17,78.06,78.06,8004.326663061114,57.4595,57.4742,57.3933,57.3933,8004.3267
2012-12-19 11:40:00,78.08,78.15,78.06,78.06,5516.495402920497,57.408,57.4595,57.3933,57.3933,5516.4954
2012-12-19 11:45:00,78.06,78.07,77.94,77.94,12871.822606814494,57.3933,57.4006,57.3051,57.3051,12871.8226
2012-12-19 11:50:00,77.96,77.99,77.94,77.99,7679.826933477555,57.3198,57.3418,57.3051,57.3418,7679.8269
2012-12-19 11:55:00,78.0,78.01,77.95,77.95,5516.495402920497,57.3492,57.3565,57.3124,57.3124,5516.4954
2012-12-19 12:00:00,77.97,78.03,77.95,77.97,14818.820984315846,57.3271,57.3712,57.3124,57.3271,14818.821
2012-12-19 12:05:00,77.97,77.98,77.94,77.95,4542.9962141698215,57.3271,57.3345,57.3051,57.3124,4542.9962
2012-12-19 12:10:00,77.96,77.98,77.9,77.94,5624.66197944835,57.3198,57.3345,57.2757,57.3051,5624.662
2012-12-19 12:15:00,77.94,77.94,77.91,77.91,2704.164413196322,57.3051,57.3051,57.283,57.283,2704.1644
2012-12-19 12:20:00,77.91,77.91,77.83,77.84,4759.329367225527,57.283,57.283,57.2242,57.2315,4759.3294
2012-12-19 12:25:00,77.84,77.88,77.84,77.87,2487.8312601406165,57.2315,57.2609,57.2315,57.2536,2487.8313
2012-12-19 12:30:00,77.88,77.88,77.79,77.82,5191.995673336939,57.2609,57.2609,57.1948,57.2168,5191.9957
2012-12-19 12:35:00,77.82,77.83,77.77,77.79,8004.326663061114,57.2168,57.2242,57.1801,57.1948,8004.3267
2012-12-19 12:40:00,77.8,77.86,77.79,77.86,6273.661438615468,57.2021,57.2462,57.1948,57.2462,6273.6614
2012-12-19 12:45:00,77.86,77.89,77.82,77.87,4542.9962141698215,57.2462,57.2683,57.2168,57.2536,4542.9962
2012-12-19 12:50:00,77.88,77.89,77.87,77.88,2271.4981070849108,57.2609,57.2683,57.2536,57.2609,2271.4981
2012-12-19 12:55:00,77.87,77.88,77.83,77.83,3677.6636019469984,57.2536,57.2609,57.2242,57.2242,3677.6636
2012-12-19 13:00:00,77.84,77.86,77.84,77.85,2595.997836668469,57.2315,57.2462,57.2315,57.2389,2595.9978
2012-12-19 13:05:00,77.86,77.86,77.83,77.85,2812.330989724175,57.2462,57.2462,57.2242,57.2389,2812.331
2012-12-19 13:10:00,77.85,77.87,77.83,77.86,2055.164954029205,57.2389,57.2536,57.2242,57.2462,2055.165
2012-12-19 13:15:00,77.83,77.86,77.83,77.86,6273.661438615468,57.2242,57.2462,57.2242,57.2462,6273.6614
2012-12-19 13:20:00,77.86,77.89,77.72,77.86,37317.46890210925,57.2462,57.2683,57.1433,57.2462,37317.4689
2012-12-19 13:25:00,77.89,77.95,77.89,77.91,3677.6636019469984,57.2683,57.3124,57.2683,57.283,3677.6636
2012-12-19 13:30:00,77.88,77.91,77.86,77.91,3136.830719307734,57.2609,57.283,57.2462,57.283,3136.8307
2012-12-19 13:35:00,77.88,77.9,77.83,77.84,2163.3315305570577,57.2609,57.2757,57.2242,57.2315,2163.3315
2012-12-19 13:40:00,77.83,77.85,77.81,77.81,2920.497566252028,57.2242,57.2389,57.2095,57.2095,2920.4976
2012-12-19 13:45:00,77.81,77.85,77.8,77.82,5191.995673336939,57.2095,57.2389,57.2021,57.2168,5191.9957
2012-12-19 13:50:00,77.82,77.85,77.82,77.85,3785.830178474851,57.2168,57.2389,57.2168,57.2389,3785.8302
2012-12-19 13:55:00,77.85,77.87,77.83,77.84,5408.328826392644,57.2389,57.2536,57.2242,57.2315,5408.3288
2012-12-19 14:00:00,77.84,77.86,77.76,77.8,5624.66197944835,57.2315,57.2462,57.1727,57.2021,5624.662
2012-12-19 14:05:00,77.81,77.84,77.8,77.82,6273.661438615468,57.2095,57.2315,57.2021,57.2168,6273.6614
2012-12-19 14:10:00,77.83,77.87,77.78,77.81,2920.497566252028,57.2242,57.2536,57.1874,57.2095,2920.4976
2012-12-19 14:15:00,77.82,77.82,77.69,77.71,11249.3239588967,57.2168,57.2168,57.1213,57.136,11249.324
2012-12-19 14:20:00,77.76,77.77,77.72,77.75,3028.664142779881,57.1727,57.1801,57.1433,57.1654,3028.6641
2012-12-19 14:25:00,77.76,77.8,77.74,77.79,4218.496484586262,57.1727,57.2021,57.158,57.1948,4218.4965
2012-12-19 14:30:00,77.77,77.79,77.74,77.74,4759.329367225527,57.1801,57.1948,57.158,57.158,4759.3294
2012-12-19 14:35:00,77.74,77.78,77.7,77.76,7896.160086533261,57.158,57.1874,57.1286,57.1727,7896.1601
2012-12-19 14:40:00,77.76,77.76,77.6,77.64,17847.485127095726,57.1727,57.1727,57.0551,57.0845,17847.4851
2012-12-19 14:45:00,77.64,77.65,77.57,77.58,6814.494321254732,57.0845,57.0918,57.033,57.0404,6814.4943
2012-12-19 14:50:00,77.6,77.61,77.56,77.59,5408.328826392644,57.0551,57.0624,57.0257,57.0477,5408.3288
2012-12-19 14:55:00,77.58,77.64,77.57,77.63,6814.494321254732,57.0404,57.0845,57.033,57.0771,6814.4943
2012-12-19 15:00:00,77.65,77.66,77.61,77.64,8004.326663061114,57.0918,57.0992,57.0624,57.0845,8004.3267
2012-12-19 15:05:00,77.6,77.65,77.59,77.61,5840.995132504056,57.0551,57.0918,57.0477,57.0624,5840.9951
2012-12-19 15:10:00,77.63,77.67,77.59,77.63,9194.159004867495,57.0771,57.1065,57.0477,57.0771,9194.159
2012-12-19 15:15:00,77.65,77.68,77.61,77.62,9626.825310978908,57.0918,57.1139,57.0624,57.0698,9626.8253
2012-12-19 15:20:00,77.62,77.72,77.62,77.7,8653.32612222823,57.0698,57.1433,57.0698,57.1286,8653.3261
2012-12-19 15:25:00,77.72,77.77,77.71,77.71,13412.655489453758,57.1433,57.1801,57.136,57.136,13412.6555
2012-12-19 15:30:00,77.7,77.79,77.69,77.78,20443.4829637642,57.1286,57.1948,57.1213,57.1874,20443.483
2012-12-19 15:35:00,77.77,77.89,77.77,77.84,17090.319091400757,57.1801,57.2683,57.1801,57.2315,17090.3191
2012-12-19 15:40:00,77.84,77.85,77.76,77.76,20984.31584640346,57.2315,57.2389,57.1727,57.1727,20984.3158
2012-12-19 15:45:00,77.73,77.75,77.63,77.63,43482.96376419686,57.1507,57.1654,57.0771,57.0771,43482.9638
2012-12-19 15:50:00,77.63,77.63,77.48,77.51,31476.4737696052,57.0771,57.0771,56.9669,56.9889,31476.4738
2012-12-19 15:55:00,77.51,77.55,77.45,77.45,64683.61276365603,56.9889,57.0183,56.9448,56.9448,64683.6128
2012-12-20 09:30:00,77.75,78.09,77.51,78.09,32125.47322877231,57.1654,57.4154,56.9889,57.4154,32125.4732
2012-12-20 09:35:00,78.01,78.07,77.65,77.7,12006.489994591671,57.3565,57.4006,57.0918,57.1286,12006.49
2012-12-20 09:40:00,77.69,77.82,77.55,77.63,15143.320713899404,57.1213,57.2168,57.0183,57.0771,15143.3207
2012-12-20 09:45:00,77.69,77.82,77.6,77.75,12979.989183342346,57.1213,57.2168,57.0551,57.1654,12979.9892
2012-12-20 09:50:00,77.78,77.84,77.73,77.73,12439.156300703082,57.1874,57.2315,57.1507,57.1507,12439.1563
2012-12-20 09:55:00,77.74,77.78,77.66,77.73,20118.98323418064,57.158,57.1874,57.0992,57.1507,20118.9832
2012-12-20 10:00:00,77.71,77.89,77.69,77.88,14277.98810167658,57.136,57.2683,57.1213,57.2609,14277.9881
2012-12-20 10:05:00,77.88,78.06,77.83,77.97,13953.488372093025,57.2609,57.3933,57.2242,57.3271,13953.4884
2012-12-20 10:10:00,77.98,78.12,77.95,78.1,19253.65062195781,57.3345,57.4374,57.3124,57.4227,19253.6506
2012-12-20 10:15:00,78.1,78.22,78.05,78.13,13304.488912925906,57.4227,57.5109,57.3859,57.4448,13304.4889
2012-12-20 10:20:00,78.19,78.19,77.97,77.99,7355.327203893997,57.4889,57.4889,57.3271,57.3418,7355.3272
2012-12-20 10:25:00,78.03,78.08,77.9,77.9,7355.327203893997,57.3712,57.408,57.2757,57.2757,7355.3272
2012-12-20 10:30:00,77.91,77.97,77.89,77.93,5732.828555976204,57.283,57.3271,57.2683,57.2977,5732.8286
2012-12-20 10:35:00,77.97,78.29,77.96,78.27,16549.486208761493,57.3271,57.5624,57.3198,57.5477,16549.4862
2012-12-20 10:40:00,78.27,78.36,78.25,78.27,12655.489453758788,57.5477,57.6139,57.533,57.5477,12655.4895
2012-12-20 10:45:00,78.27,78.27,78.15,78.17,8653.32612222823,57.5477,57.5477,57.4595,57.4742,8653.3261
2012-12-20 10:50:00,78.19,78.23,78.18,78.21,8328.826392644673,57.4889,57.5183,57.4815,57.5036,8328.8264
2012-12-20 10:55:00,78.2,78.2,78.12,78.14,10383.991346673878,57.4962,57.4962,57.4374,57.4521,10383.9913
2012-12-20 11:00:00,78.15,78.15,78.09,78.11,3569.4970254191453,57.4595,57.4595,57.4154,57.4301,3569.497
2012-12-20 11:05:00,78.14,78.21,78.12,78.17,5083.829096809086,57.4521,57.5036,57.4374,57.4742,5083.8291
2012-12-20 11:10:00,78.18,78.18,78.09,78.09,3353.16387236344,57.4815,57.4815,57.4154,57.4154,3353.1639
2012-12-20 11:15:00,78.14,78.15,78.06,78.11,4218.496484586262,57.4521,57.4595,57.3933,57.4301,4218.4965
2012-12-20 11:20:00,78.11,78.2,78.09,78.09,5300.162249864791,57.4301,57.4962,57.4154,57.4154,5300.1622
2012-12-20 11:25:00,78.1,78.1,77.99,78.01,9194.159004867495,57.4227,57.4227,57.3418,57.3565,9194.159
2012-12-20 11:30:00,78.0,78.01,77.91,77.96,86533.26122228231,57.3492,57.3565,57.283,57.3198,86533.2612
2012-12-20 11:35:00,77.96,78.05,77.94,78.04,7463.49378042185,57.3198,57.3859,57.3051,57.3786,7463.4938
2012-12-20 11:40:00,78.03,78.03,77.97,77.99,7355.327203893997,57.3712,57.3712,57.3271,57.3418,7355.3272
2012-12-20 11:45:00,78.01,78.02,77.99,78.0,5191.995673336939,57.3565,57.3639,57.3418,57.3492,5191.9957
2012-12-20 11:50:00,78.04,78.04,77.97,78.04,4434.8296376419685,57.3786,57.3786,57.3271,57.3786,4434.8296
2012-12-20 11:55:00,78.03,78.08,78.03,78.06,2920.497566252028,57.3712,57.408,57.3712,57.3933,2920.4976
2012-12-20 12:00:00,78.06,78.06,78.03,78.03,4002.163331530557,57.3933,57.3933,57.3712,57.3712,4002.1633
2012-12-20 12:05:00,78.06,78.06,78.02,78.02,1081.6657652785289,57.3933,57.3933,57.3639,57.3639,1081.6658
2012-12-20 12:10:00,78.03,78.06,78.02,78.04,3677.6636019469984,57.3712,57.3933,57.3639,57.3786,3677.6636
2012-12-20 12:15:00,78.03,78.06,78.0,78.03,3893.996755002704,57.3712,57.3933,57.3492,57.3712,3893.9968
2012-12-20 12:20:00,78.06,78.06,78.0,78.02,3677.6636019469984,57.3933,57.3933,57.3492,57.3639,3677.6636
2012-12-20 12:25:00,78.06,78.11,77.94,77.97,9085.992428339645,57.3933,57.4301,57.3051,57.3271,9085.9924
2012-12-20 12:30:00,77.97,77.97,77.92,77.95,4759.329367225527,57.3271,57.3271,57.2904,57.3124,4759.3294
2012-12-20 12:35:00,77.95,78.05,77.95,78.01,6814.494321254732,57.3124,57.3859,57.3124,57.3565,6814.4943
2012-12-20 12:40:00,78.02,78.03,78.01,78.01,2163.3315305570577,57.3639,57.3712,57.3565,57.3565,2163.3315
2012-12-20 12:45:00,78.02,78.02,77.97,78.01,2379.6646836127634,57.3639,57.3639,57.3271,57.3565,2379.6647
2012-12-20 12:50:00,78.02,78.08,78.02,78.04,3028.664142779881,57.3639,57.408,57.3639,57.3786,3028.6641
2012-12-20 12:55:00,78.02,78.04,78.0,78.04,973.499188750676,57.3639,57.3786,57.3492,57.3786,973.4992
2012-12-20 13:00:00,78.05,78.06,77.98,78.01,10167.658193618172,57.3859,57.3933,57.3345,57.3565,10167.6582
2012-12-20 13:05:00,78.02,78.11,78.02,78.08,5732.828555976204,57.3639,57.4301,57.3639,57.408,5732.8286
2012-12-20 13:10:00,78.07,78.1,78.03,78.07,4759.329367225527,57.4006,57.4227,57.3712,57.4006,4759.3294
2012-12-20 13:15:00,78.08,78.08,77.99,78.04,5083.829096809086,57.408,57.408,57.3418,57.3786,5083.8291
2012-12-20 13:20:00,78.03,78.06,78.02,78.04,4651.162790697675,57.3712,57.3933,57.3639,57.3786,4651.1628
2012-12-20 13:25:00,78.06,78.18,78.06,78.18,8869.659275283937,57.3933,57.4815,57.3933,57.4815,8869.6593
2012-12-20 13:30:00,78.16,78.16,78.09,78.09,9626.825310978908,57.4668,57.4668,57.4154,57.4154,9626.8253
2012-12-20 13:35:00,78.09,78.19,78.09,78.19,6814.494321254732,57.4154,57.4889,57.4154,57.4889,6814.4943
2012-12-20 13:40:00,78.17,78.2,78.14,78.2,4867.49594375338,57.4742,57.4962,57.4521,57.4962,4867.4959
2012-12-20 13:45:00,78.2,78.3,78.19,78.28,11465.657111952409,57.4962,57.5698,57.4889,57.555,11465.6571
2012-12-20 13:50:00,78.27,78.31,78.27,78.3,5083.829096809086,57.5477,57.5771,57.5477,57.5698,5083.8291
2012-12-20 13:55:00,78.31,78.37,78.31,78.35,6381.828015143321,57.5771,57.6212,57.5771,57.6065,6381.828
2012-12-20 14:00:00,78.35,78.37,78.31,78.35,8761.492698756085,57.6065,57.6212,57.5771,57.6065,8761.4927
2012-12-20 14:05:00,78.34,78.34,78.3,78.3,5732.828555976204,57.5992,57.5992,57.5698,57.5698,5732.8286
2012-12-20 14:10:00,78.3,78.35,78.3,78.34,7463.49378042185,57.5698,57.6065,57.5698,57.5992,7463.4938
2012-12-20 14:15:00,78.33,78.43,78.33,78.4,11790.156841535963,57.5918,57.6653,57.5918,57.6433,11790.1568
2012-12-20 14:20:00,78.37,78.4,78.36,78.37,8761.492698756085,57.6212,57.6433,57.6139,57.6212,8761.4927
2012-12-20 14:25:00,78.37,78.44,78.36,78.44,4759.329367225527,57.6212,57.6727,57.6139,57.6727,4759.3294
2012-12-20 14:30:00,78.43,78.44,78.38,78.41,12547.322877230936,57.6653,57.6727,57.6286,57.6506,12547.3229
2012-12-20 14:35:00,78.41,78.45,78.41,78.44,10600.324499729582,57.6506,57.68,57.6506,57.6727,10600.3245
2012-12-20 14:40:00,78.45,78.46,78.43,78.46,5300.162249864791,57.68,57.6874,57.6653,57.6874,5300.1622
2012-12-20 14:45:00,78.48,78.51,78.45,78.48,7138.994050838291,57.7021,57.7242,57.68,57.7021,7138.9941
2012-12-20 14:50:00,78.5,78.53,78.49,78.49,6165.494862087615,57.7168,57.7389,57.7094,57.7094,6165.4949
2012-12-20 14:55:00,78.5,78.55,78.5,78.52,11032.990805840996,57.7168,57.7536,57.7168,57.7315,11032.9908
2012-12-20 15:00:00,78.49,78.51,78.4,78.43,27041.64413196322,57.7094,57.7242,57.6433,57.6653,27041.6441
2012-12-20 15:05:00,78.44,78.45,78.31,78.32,25851.81179015684,57.6727,57.68,57.5771,57.5845,25851.8118
2012-12-20 15:10:00,78.31,78.34,78.3,78.31,9410.4921579232,57.5771,57.5992,57.5698,57.5771,9410.4922
2012-12-20 15:15:00,78.31,78.31,78.26,78.26,11573.82368848026,57.5771,57.5771,57.5403,57.5403,11573.8237
2012-12-20 15:20:00,78.27,78.31,78.26,78.29,11249.3239588967,57.5477,57.5771,57.5403,57.5624,11249.324
2012-12-20 15:25:00,78.31,78.31,78.26,78.29,12222.823147647376,57.5771,57.5771,57.5403,57.5624,12222.8231
2012-12-20 15:30:00,78.31,78.36,78.28,78.3,17631.15197404002,57.5771,57.6139,57.555,57.5698,17631.152
2012-12-20 15:35:00,78.3,78.43,78.29,78.4,21200.648999459165,57.5698,57.6653,57.5624,57.6433,21200.649
2012-12-20 15:40:00,78.4,78.44,78.36,78.36,24012.979989183343,57.6433,57.6727,57.6139,57.6139,24012.98
2012-12-20 15:45:00,78.37,78.41,78.34,78.39,44348.29637641968,57.6212,57.6506,57.5992,57.6359,44348.2964
2012-12-20 15:50:00,78.38,78.44,78.37,78.43,49648.45862628448,57.6286,57.6727,57.6212,57.6653,49648.4586
2012-12-20 15:55:00,78.44,78.61,78.44,78.61,83071.93077339102,57.6727,57.7977,57.6727,57.7977,83071.9308
2012-12-21 09:30:00,78.25,78.54,78.25,78.43,6814.494321254732,57.533,57.7462,57.533,57.6653,6814.4943
2012-12-21 09:35:00,78.52,78.63,78.02,78.18,414494.32125473226,57.7315,57.8124,57.3639,57.4815,414494.3213
2012-12-21 09:40:00,78.16,78.16,78.02,78.03,17847.485127095726,57.4668,57.4668,57.3639,57.3712,17847.4851
2012-12-21 09:45:00,78.02,78.13,77.99,78.07,12655.489453758788,57.3639,57.4448,57.3418,57.4006,12655.4895
2012-12-21 09:50:00,78.11,78.4,78.06,78.21,14710.654407787992,57.4301,57.6433,57.3933,57.5036,14710.6544
2012-12-21 09:55:00,78.21,78.28,78.16,78.24,10600.324499729582,57.5036,57.555,57.4668,57.5256,10600.3245
2012-12-21 10:00:00,78.28,78.29,78.11,78.14,19469.98377501352,57.555,57.5624,57.4301,57.4521,19469.9838
2012-12-21 10:05:00,78.14,78.15,78.0,78.05,8653.32612222823,57.4521,57.4595,57.3492,57.3859,8653.3261
2012-12-21 10:10:00,78.04,78.18,77.95,78.18,13520.82206598161,57.3786,57.4815,57.3124,57.4815,13520.8221
2012-12-21 10:15:00,78.18,78.21,78.06,78.18,8761.492698756085,57.4815,57.5036,57.3933,57.4815,8761.4927
2012-12-21 10:20:00,78.18,78.27,78.16,78.16,6381.828015143321,57.4815,57.5477,57.4668,57.4668,6381.828
2012-12-21 10:25:00,78.17,78.29,78.16,78.28,9843.158464034614,57.4742,57.5624,57.4668,57.555,9843.1585
2012-12-21 10:30:00,78.29,78.32,78.22,78.22,7355.327203893997,57.5624,57.5845,57.5109,57.5109,7355.3272
2012-12-21 10:35:00,78.22,78.31,78.2,78.27,8328.826392644673,57.5109,57.5771,57.4962,57.5477,8328.8264
2012-12-21 10:40:00,78.28,78.29,78.17,78.19,7463.49378042185,57.555,57.5624,57.4742,57.4889,7463.4938
2012-12-21 10:45:00,78.2,78.32,78.18,78.28,4975.662520281233,57.4962,57.5845,57.4815,57.555,4975.6625
2012-12-21 10:50:00,78.27,78.31,78.18,78.18,6706.327744726879,57.5477,57.5771,57.4815,57.4815,6706.3277
2012-12-21 10:55:00,78.18,78.23,78.18,78.18,4218.496484586262,57.4815,57.5183,57.4815,57.4815,4218.4965
2012-12-21 11:00:00,78.18,78.3,78.18,78.22,36992.969172525685,57.4815,57.5698,57.4815,57.5109,36992.9692
2012-12-21 11:05:00,78.19,78.2,78.03,78.05,8004.326663061114,57.4889,57.4962,57.3712,57.3859,8004.3267
2012-12-21 11:10:00,78.06,78.09,78.03,78.03,2812.330989724175,57.3933,57.4154,57.3712,57.3712,2812.331
2012-12-21 11:15:00,78.03,78.04,77.92,77.93,8328.826392644673,57.3712,57.3786,57.2904,57.2977,8328.8264
2012-12-21 11:20:00,77.92,78.03,77.9,78.0,9085.992428339645,57.2904,57.3712,57.2757,57.3492,9085.9924
2012-12-21 11:25:00,78.02,78.02,77.8,77.8,74743.10438074634,57.3639,57.3639,57.2021,57.2021,74743.1044
2012-12-21 11:30:00,77.8,77.87,77.8,77.81,17847.485127095726,57.2021,57.2536,57.2021,57.2095,17847.4851
2012-12-21 11:35:00,77.82,77.84,77.71,77.84,16657.652785289345,57.2168,57.2315,57.136,57.2315,16657.6528
2012-12-21 11:40:00,77.83,77.85,77.81,77.82,5300.162249864791,57.2242,57.2389,57.2095,57.2168,5300.1622
2012-12-21 11:45:00,77.81,77.89,77.77,77.88,8004.326663061114,57.2095,57.2683,57.1801,57.2609,8004.3267
2012-12-21 11:50:00,77.86,77.89,77.83,77.83,4434.8296376419685,57.2462,57.2683,57.2242,57.2242,4434.8296
2012-12-21 11:55:00,77.82,77.91,77.82,77.91,6057.328285559762,57.2168,57.283,57.2168,57.283,6057.3283
2012-12-21 12:00:00,77.89,77.94,77.82,77.85,6706.327744726879,57.2683,57.3051,57.2168,57.2389,6706.3277
2012-12-21 12:05:00,77.84,77.88,77.83,77.87,10600.324499729582,57.2315,57.2609,57.2242,57.2536,10600.3245
2012-12-21 12:10:00,77.85,77.88,77.82,77.82,12979.989183342346,57.2389,57.2609,57.2168,57.2168,12979.9892
2012-12-21 12:15:00,77.82,77.91,77.81,77.91,9085.992428339645,57.2168,57.283,57.2095,57.283,9085.9924
2012-12-21 12:20:00,77.91,77.93,77.83,77.83,1514.3320713899404,57.283,57.2977,57.2242,57.2242,1514.3321
2012-12-21 12:25:00,77.84,77.85,77.79,77.79,7247.160627366144,57.2315,57.2389,57.1948,57.1948,7247.1606
2012-12-21 12:30:00,77.79,77.82,77.77,77.81,5949.161709031909,57.1948,57.2168,57.1801,57.2095,5949.1617
2012-12-21 12:35:00,77.82,77.9,77.74,77.74,5516.495402920497,57.2168,57.2757,57.158,57.158,5516.4954
2012-12-21 12:40:00,77.75,77.8,77.73,77.74,9194.159004867495,57.1654,57.2021,57.1507,57.158,9194.159
2012-12-21 12:45:00,77.75,77.85,77.75,77.82,3028.664142779881,57.1654,57.2389,57.1654,57.2168,3028.6641
2012-12-21 12:50:00,77.82,77.91,77.82,77.85,3893.996755002704,57.2168,57.283,57.2168,57.2389,3893.9968
2012-12-21 12:55:00,77.84,77.94,77.84,77.92,2163.3315305570577,57.2315,57.3051,57.2315,57.2904,2163.3315
2012-12-21 13:00:00,77.91,78.01,77.91,77.95,4002.163331530557,57.283,57.3565,57.283,57.3124,4002.1633
2012-12-21 13:05:00,77.96,77.99,77.87,77.87,8220.65981611682,57.3198,57.3418,57.2536,57.2536,8220.6598
2012-12-21 13:10:00,77.88,77.9,77.84,77.85,3353.16387236344,57.2609,57.2757,57.2315,57.2389,3353.1639
2012-12-21 13:15:00,77.87,77.87,77.79,77.85,4002.163331530557,57.2536,57.2536,57.1948,57.2389,4002.1633
2012-12-21 13:20:00,77.9,77.94,77.87,77.87,3136.830719307734,57.2757,57.3051,57.2536,57.2536,3136.8307
2012-12-21 13:25:00,77.87,77.94,77.83,77.89,18280.15143320714,57.2536,57.3051,57.2242,57.2683,18280.1514
2012-12-21 13:30:00,77.88,77.89,77.82,77.83,4434.8296376419685,57.2609,57.2683,57.2168,57.2242,4434.8296
2012-12-21 13:35:00,77.83,77.94,77.83,77.9,8328.826392644673,57.2242,57.3051,57.2242,57.2757,8328.8264
2012-12-21 13:40:00,77.89,78.0,77.89,77.98,13520.82206598161,57.2683,57.3492,57.2683,57.3345,13520.8221
2012-12-21 13:45:00,77.98,77.98,77.94,77.96,3244.9972958355866,57.3345,57.3345,57.3051,57.3198,3244.9973
2012-12-21 13:50:00,77.98,78.01,77.96,78.01,9085.992428339645,57.3345,57.3565,57.3198,57.3565,9085.9924
2012-12-21 13:55:00,78.02,78.02,77.95,78.01,3244.9972958355866,57.3639,57.3639,57.3124,57.3565,3244.9973
2012-12-21 14:00:00,78.01,78.09,78.0,78.09,5624.66197944835,57.3565,57.4154,57.3492,57.4154,5624.662
2012-12-21 14:05:00,78.09,78.09,78.02,78.05,6273.661438615468,57.4154,57.4154,57.3639,57.3859,6273.6614
2012-12-21 14:10:00,78.06,78.08,78.02,78.06,5624.66197944835,57.3933,57.408,57.3639,57.3933,5624.662
2012-12-21 14:15:00,78.07,78.11,78.07,78.08,5516.495402920497,57.4006,57.4301,57.4006,57.408,5516.4954
2012-12-21 14:20:00,78.08,78.08,78.0,78.0,10059.491617090318,57.408,57.408,57.3492,57.3492,10059.4916
2012-12-21 14:25:00,78.0,78.03,77.98,78.01,6922.660897782585,57.3492,57.3712,57.3345,57.3565,6922.6609
2012-12-21 14:30:00,77.99,78.0,77.95,77.99,4867.49594375338,57.3418,57.3492,57.3124,57.3418,4867.4959
2012-12-21 14:35:00,77.99,78.01,77.97,77.99,6598.161168199026,57.3418,57.3565,57.3271,57.3418,6598.1612
2012-12-21 14:40:00,77.99,78.0,77.93,77.96,7247.160627366144,57.3418,57.3492,57.2977,57.3198,7247.1606
2012-12-21 14:45:00,77.95,78.02,77.94,78.01,6922.660897782585,57.3124,57.3639,57.3051,57.3565,6922.6609
2012-12-21 14:50:00,78.0,78.02,77.97,77.98,4975.662520281233,57.3492,57.3639,57.3271,57.3345,4975.6625
2012-12-21 14:55:00,77.98,77.99,77.91,77.92,4975.662520281233,57.3345,57.3418,57.283,57.2904,4975.6625
2012-12-21 15:00:00,77.93,77.96,77.9,77.95,9085.992428339645,57.2977,57.3198,57.2757,57.3124,9085.9924
2012-12-21 15:05:00,77.94,77.94,77.84,77.88,11032.990805840996,57.3051,57.3051,57.2315,57.2609,11032.9908
2012-12-21 15:10:00,77.87,77.88,77.77,77.83,5732.828555976204,57.2536,57.2609,57.1801,57.2242,5732.8286
2012-12-21 15:15:00,77.82,77.87,77.81,77.87,24553.812871822607,57.2168,57.2536,57.2095,57.2536,24553.8129
2012-12-21 15:20:00,77.9,77.93,77.87,77.92,9734.99188750676,57.2757,57.2977,57.2536,57.2904,9734.9919
2012-12-21 15:25:00,77.93,77.97,77.92,77.96,6706.327744726879,57.2977,57.3271,57.2904,57.3198,6706.3277
2012-12-21 15:30:00,77.98,78.09,77.95,78.08,25743.645213628988,57.3345,57.4154,57.3124,57.408,25743.6452
2012-12-21 15:35:00,78.06,78.15,78.06,78.1,16008.653326122228,57.3933,57.4595,57.3933,57.4227,16008.6533
2012-12-21 15:40:00,78.11,78.14,78.01,78.03,16765.819361817197,57.4301,57.4521,57.3565,57.3712,16765.8194
2012-12-21 15:45:00,78.01,78.02,77.82,77.84,43807.46349378042,57.3565,57.3639,57.2168,57.2315,43807.4635
2012-12-21 15:50:00,77.84,77.91,77.83,77.85,36560.30286641428,57.2315,57.283,57.2242,57.2389,36560.3029
2012-12-21 15:55:00,77.85,77.94,77.79,77.93,74526.77122769064,57.2389,57.3051,57.1948,57.2977,74526.7712
2012-12-24 09:30:00,78.18,78.33,77.81,78.18,41535.96538669551,57.4815,57.5918,57.2095,57.4815,41535.9654
2012-12-24 09:35:00,78.21,78.23,77.91,78.07,16982.152514872905,57.5036,57.5183,57.283,57.4006,16982.1525
2012-12-24 09:40:00,78.05,78.11,77.99,78.07,10708.491076257436,57.3859,57.4301,57.3418,57.4006,10708.4911
2012-12-24 09:45:00,78.15,78.16,77.86,77.94,13304.488912925906,57.4595,57.4668,57.2462,57.3051,13304.4889
2012-12-24 09:50:00,77.93,77.93,77.82,77.84,12006.489994591671,57.2977,57.2977,57.2168,57.2315,12006.49
2012-12-24 09:55:00,77.82,77.86,77.72,77.78,9843.158464034614,57.2168,57.2462,57.1433,57.1874,9843.1585
2012-12-24 10:00:00,77.74,77.86,77.7,77.7,9410.4921579232,57.158,57.2462,57.1286,57.1286,9410.4922
2012-12-24 10:05:00,77.7,77.8,77.69,77.76,20227.14981070849,57.1286,57.2021,57.1213,57.1727,20227.1498
2012-12-24 10:10:00,77.77,77.94,77.74,77.86,19361.817198485667,57.1801,57.3051,57.158,57.2462,19361.8172
2012-12-24 10:15:00,77.89,78.05,77.89,78.03,23796.646836127635,57.2683,57.3859,57.2683,57.3712,23796.6468
2012-12-24 10:20:00,78.05,78.06,77.87,77.92,37533.80205516495,57.3859,57.3933,57.2536,57.2904,37533.8021
2012-12-24 10:25:00,77.9,77.9,77.87,77.9,10275.824770146024,57.2757,57.2757,57.2536,57.2757,10275.8248
2012-12-24 10:30:00,77.95,78.18,77.95,78.18,15900.486749594374,57.3124,57.4815,57.3124,57.4815,15900.4867
2012-12-24 10:35:00,78.21,78.21,78.13,78.13,6273.661438615468,57.5036,57.5036,57.4448,57.4448,6273.6614
2012-12-24 10:40:00,78.14,78.17,78.12,78.15,4759.329367225527,57.4521,57.4742,57.4374,57.4595,4759.3294
2012-12-24 10:45:00,78.15,78.24,78.15,78.23,7247.160627366144,57.4595,57.5256,57.4595,57.5183,7247.1606
2012-12-24 10:50:00,78.21,78.32,78.2,78.32,6273.661438615468,57.5036,57.5845,57.4962,57.5845,6273.6614
2012-12-24 10:55:00,78.32,78.33,78.31,78.33,4542.9962141698215,57.5845,57.5918,57.5771,57.5918,4542.9962
2012-12-24 11:00:00,78.33,78.37,78.29,78.3,9843.158464034614,57.5918,57.6212,57.5624,57.5698,9843.1585
2012-12-24 11:05:00,78.3,78.37,78.29,78.31,4975.662520281233,57.5698,57.6212,57.5624,57.5771,4975.6625
2012-12-24 11:10:00,78.31,78.37,78.31,78.36,5191.995673336939,57.5771,57.6212,57.5771,57.6139,5191.9957
2012-12-24 11:15:00,78.37,78.37,78.31,78.35,3677.6636019469984,57.6212,57.6212,57.5771,57.6065,3677.6636
2012-12-24 11:20:00,78.35,78.43,78.35,78.41,3461.3304488912927,57.6065,57.6653,57.6065,57.6506,3461.3304
2012-12-24 11:25:00,78.4,78.42,78.31,78.41,10708.491076257436,57.6433,57.658,57.5771,57.6506,10708.4911
2012-12-24 11:30:00,78.43,78.49,78.41,78.47,7355.327203893997,57.6653,57.7094,57.6506,57.6947,7355.3272
2012-12-24 11:35:00,78.47,78.51,78.37,78.51,11790.156841535963,57.6947,57.7242,57.6212,57.7242,11790.1568
2012-12-24 11:40:00,78.52,78.54,78.44,78.48,4542.9962141698215,57.7315,57.7462,57.6727,57.7021,4542.9962
2012-12-24 11:45:00,78.46,78.49,78.44,78.48,4759.329367225527,57.6874,57.7094,57.6727,57.7021,4759.3294
2012-12-24 11:50:00,78.49,78.5,78.46,78.5,3677.6636019469984,57.7094,57.7168,57.6874,57.7168,3677.6636
2012-12-24 11:55:00,78.5,78.57,78.5,78.56,5191.995673336939,57.7168,57.7683,57.7168,57.7609,5191.9957
2012-12-24 12:00:00,78.55,78.55,78.5,78.52,4110.32990805841,57.7536,57.7536,57.7168,57.7315,4110.3299
2012-12-24 12:05:00,78.51,78.55,78.51,78.55,3028.664142779881,57.7242,57.7536,57.7242,57.7536,3028.6641
2012-12-24 12:10:00,78.54,78.55,78.49,78.49,7463.49378042185,57.7462,57.7536,57.7094,57.7094,7463.4938
2012-12-24 12:15:00,78.49,78.5,78.46,78.48,7571.660356949702,57.7094,57.7168,57.6874,57.7021,7571.6604
2012-12-24 12:20:00,78.48,78.61,78.45,78.59,15467.820443482964,57.7021,57.7977,57.68,57.783,15467.8204
2012-12-24 12:25:00,78.6,78.61,78.57,78.59,10600.324499729582,57.7903,57.7977,57.7683,57.783,10600.3245
2012-12-24 12:30:00,78.62,78.67,78.6,78.65,8112.493239588966,57.805,57.8418,57.7903,57.8271,8112.4932
2012-12-24 12:35:00,78.67,78.87,78.67,78.8,22823.14764737696,57.8418,57.9888,57.8418,57.9374,22823.1476
2012-12-24 12:40:00,78.79,78.8,78.76,78.79,5516.495402920497,57.93,57.9374,57.908,57.93,5516.4954
2012-12-24 12:45:00,78.76,78.85,78.73,78.85,19686.316928069227,57.908,57.9741,57.8859,57.9741,19686.3169
2012-12-24 12:50:00,78.85,78.85,78.79,78.81,15900.486749594374,57.9741,57.9741,57.93,57.9447,15900.4867
2012-12-24 12:55:00,78.82,78.86,78.75,78.78,21525.148729042725,57.9521,57.9815,57.9006,57.9227,21525.1487
2012-12-26 09:30:00,78.93,79.19,78.76,79.04,23796.646836127635,58.033,58.2241,57.908,58.1138,23796.6468
2012-12-26 09:35:00,79.11,79.41,79.11,79.35,36019.469983775016,58.1653,58.3859,58.1653,58.3418,36019.47
2012-12-26 09:40:00,79.37,79.39,79.04,79.06,16873.98593834505,58.3565,58.3712,58.1138,58.1285,16873.9859
2012-12-26 09:45:00,79.07,79.08,78.84,78.94,19037.317468902107,58.1359,58.1432,57.9668,58.0403,19037.3175
2012-12-26 09:50:00,78.94,78.94,78.87,78.88,14602.48783126014,58.0403,58.0403,57.9888,57.9962,14602.4878
2012-12-26 09:55:00,78.88,78.95,78.85,78.92,15575.987020010816,57.9962,58.0477,57.9741,58.0256,15575.987
2012-12-26 10:00:00,78.93,78.94,78.86,78.91,15359.65386695511,58.033,58.0403,57.9815,58.0183,15359.6539
2012-12-26 10:05:00,78.89,78.92,78.87,78.88,9843.158464034614,58.0035,58.0256,57.9888,57.9962,9843.1585
2012-12-26 10:10:00,78.91,79.02,78.89,78.97,9302.32558139535,58.0183,58.0991,58.0035,58.0624,9302.3256
2012-12-26 10:15:00,79.0,79.12,78.97,79.12,15251.487290427258,58.0844,58.1727,58.0624,58.1727,15251.4873
2012-12-26 10:20:00,79.12,79.33,79.1,79.25,24770.14602487831,58.1727,58.3271,58.1579,58.2682,24770.146
2012-12-26 10:25:00,79.24,79.37,79.24,79.37,15035.154137371552,58.2609,58.3565,58.2609,58.3565,15035.1541
2012-12-26 10:30:00,79.38,79.41,79.29,79.29,7030.8274743104375,58.3638,58.3859,58.2976,58.2976,7030.8275
2012-12-26 10:35:00,79.29,79.29,79.23,79.23,5300.162249864791,58.2976,58.2976,58.2535,58.2535,5300.1622
2012-12-26 10:40:00,79.23,79.28,79.18,79.19,5840.995132504056,58.2535,58.2903,58.2168,58.2241,5840.9951
2012-12-26 10:45:00,79.2,79.2,79.15,79.17,5516.495402920497,58.2315,58.2315,58.1947,58.2094,5516.4954
2012-12-26 10:50:00,79.17,79.31,79.16,79.29,15792.320173066522,58.2094,58.3124,58.2021,58.2976,15792.3202
2012-12-26 10:55:00,79.31,79.38,79.3,79.31,15251.487290427258,58.3124,58.3638,58.305,58.3124,15251.4873
2012-12-26 11:00:00,79.32,79.32,79.13,79.13,36884.80259599783,58.3197,58.3197,58.18,58.18,36884.8026
2012-12-26 11:05:00,79.1,79.14,79.01,79.04,12547.322877230936,58.1579,58.1874,58.0918,58.1138,12547.3229
2012-12-26 11:10:00,79.03,79.15,78.94,79.14,10708.491076257436,58.1065,58.1947,58.0403,58.1874,10708.4911
2012-12-26 11:15:00,79.15,79.15,79.03,79.04,6598.161168199026,58.1947,58.1947,58.1065,58.1138,6598.1612
2012-12-26 11:20:00,79.04,79.14,79.01,79.14,8004.326663061114,58.1138,58.1874,58.0918,58.1874,8004.3267
2012-12-26 11:25:00,79.14,79.19,79.04,79.05,12979.989183342346,58.1874,58.2241,58.1138,58.1212,12979.9892
2012-12-26 11:30:00,79.07,79.17,78.98,79.17,9194.159004867495,58.1359,58.2094,58.0697,58.2094,9194.159
2012-12-26 11:35:00,79.18,79.2,79.12,79.19,15900.486749594374,58.2168,58.2315,58.1727,58.2241,15900.4867
2012-12-26 11:40:00,79.18,79.26,79.18,79.24,8112.493239588966,58.2168,58.2756,58.2168,58.2609,8112.4932
2012-12-26 11:45:00,79.23,79.23,79.19,79.21,10924.824229313142,58.2535,58.2535,58.2241,58.2388,10924.8242
2012-12-26 11:50:00,79.19,79.21,79.17,79.18,4867.49594375338,58.2241,58.2388,58.2094,58.2168,4867.4959
2012-12-26 11:55:00,79.17,79.27,79.17,79.27,7030.8274743104375,58.2094,58.2829,58.2094,58.2829,7030.8275
2012-12-26 12:00:00,79.28,79.3,79.23,79.23,11249.3239588967,58.2903,58.305,58.2535,58.2535,11249.324
2012-12-26 12:05:00,79.23,79.29,79.22,79.27,6165.494862087615,58.2535,58.2976,58.2462,58.2829,6165.4949
2012-12-26 12:10:00,79.25,79.31,79.25,79.29,7787.993510005408,58.2682,58.3124,58.2682,58.2976,7787.9935
2012-12-26 12:15:00,79.28,79.3,79.23,79.3,6165.494862087615,58.2903,58.305,58.2535,58.305,6165.4949
2012-12-26 12:20:00,79.29,79.35,79.28,79.32,8653.32612222823,58.2976,58.3418,58.2903,58.3197,8653.3261
2012-12-26 12:25:00,79.33,79.4,79.31,79.4,14169.821525148727,58.3271,58.3785,58.3124,58.3785,14169.8215
2012-12-26 12:30:00,79.41,79.44,79.37,79.44,12330.98972417523,58.3859,58.4079,58.3565,58.4079,12330.9897
2012-12-26 12:35:00,79.42,79.43,79.38,79.41,13088.1557598702,58.3932,58.4006,58.3638,58.3859,13088.1558
2012-12-26 12:40:00,79.41,79.44,79.4,79.4,8653.32612222823,58.3859,58.4079,58.3785,58.3785,8653.3261
2012-12-26 12:45:00,79.4,79.43,79.4,79.41,5300.162249864791,58.3785,58.4006,58.3785,58.3859,5300.1622
2012-12-26 12:50:00,79.41,79.46,79.41,79.45,6273.661438615468,58.3859,58.4226,58.3859,58.4153,6273.6614
2012-12-26 12:55:00,79.45,79.56,79.45,79.51,16441.31963223364,58.4153,58.4962,58.4153,58.4594,16441.3196
2012-12-26 13:00:00,79.5,79.5,79.41,79.46,10600.324499729582,58.452,58.452,58.3859,58.4226,10600.3245
2012-12-26 13:05:00,79.46,79.52,79.44,79.48,6922.660897782585,58.4226,58.4668,58.4079,58.4373,6922.6609
2012-12-26 13:10:00,79.49,79.55,79.49,79.54,6381.828015143321,58.4447,58.4888,58.4447,58.4815,6381.828
2012-12-26 13:15:00,79.53,79.63,79.53,79.61,17739.318550567874,58.4741,58.5476,58.4741,58.5329,17739.3186
2012-12-26 13:20:00,79.61,79.61,79.56,79.57,5083.829096809086,58.5329,58.5329,58.4962,58.5035,5083.8291
2012-12-26 13:25:00,79.58,79.62,79.58,79.59,3785.830178474851,58.5109,58.5403,58.5109,58.5182,3785.8302
2012-12-26 13:30:00,79.59,79.59,79.49,79.49,4002.163331530557,58.5182,58.5182,58.4447,58.4447,4002.1633
2012-12-26 13:35:00,79.49,79.49,79.4,79.4,5191.995673336939,58.4447,58.4447,58.3785,58.3785,5191.9957
2012-12-26 13:40:00,79.38,79.38,79.33,79.33,6165.494862087615,58.3638,58.3638,58.3271,58.3271,6165.4949
2012-12-26 13:45:00,79.34,79.41,79.32,79.4,6165.494862087615,58.3344,58.3859,58.3197,58.3785,6165.4949
2012-12-26 13:50:00,79.4,79.41,79.39,79.41,4110.32990805841,58.3785,58.3859,58.3712,58.3859,4110.3299
2012-12-26 13:55:00,79.41,79.43,79.4,79.43,8869.659275283937,58.3859,58.4006,58.3785,58.4006,8869.6593
2012-12-26 14:00:00,79.42,79.53,79.42,79.53,14818.820984315846,58.3932,58.4741,58.3932,58.4741,14818.821
2012-12-26 14:05:00,79.53,79.55,79.53,79.53,8004.326663061114,58.4741,58.4888,58.4741,58.4741,8004.3267
2012-12-26 14:10:00,79.54,79.54,79.52,79.54,7138.994050838291,58.4815,58.4815,58.4668,58.4815,7138.9941
2012-12-26 14:15:00,79.54,79.65,79.53,79.65,16549.486208761493,58.4815,58.5623,58.4741,58.5623,16549.4862
2012-12-26 14:20:00,79.66,79.71,79.65,79.71,8004.326663061114,58.5697,58.6064,58.5623,58.6064,8004.3267
2012-12-26 14:25:00,79.71,79.79,79.71,79.78,14277.98810167658,58.6064,58.6653,58.6064,58.6579,14277.9881
2012-12-26 14:30:00,79.78,79.78,79.77,79.78,8761.492698756085,58.6579,58.6579,58.6506,58.6579,8761.4927
2012-12-26 14:35:00,79.78,79.79,79.77,79.78,12114.656571119524,58.6579,58.6653,58.6506,58.6579,12114.6566
2012-12-26 14:40:00,79.78,79.78,79.71,79.73,13196.322336398052,58.6579,58.6579,58.6064,58.6212,13196.3223
2012-12-26 14:45:00,79.72,79.72,79.65,79.71,15035.154137371552,58.6138,58.6138,58.5623,58.6064,15035.1541
2012-12-26 14:50:00,79.7,79.75,79.65,79.68,16116.81990265008,58.5991,58.6359,58.5623,58.5844,16116.8199
2012-12-26 14:55:00,79.68,79.7,79.58,79.58,13737.155219037317,58.5844,58.5991,58.5109,58.5109,13737.1552
2012-12-26 15:00:00,79.58,79.6,79.52,79.52,11681.990265008111,58.5109,58.5256,58.4668,58.4668,11681.9903
2012-12-26 15:05:00,79.52,79.52,79.42,79.45,14494.321254732287,58.4668,58.4668,58.3932,58.4153,14494.3213
2012-12-26 15:10:00,79.46,79.48,79.36,79.37,12547.322877230936,58.4226,58.4373,58.3491,58.3565,12547.3229
2012-12-26 15:15:00,79.35,79.39,79.32,79.34,11032.990805840996,58.3418,58.3712,58.3197,58.3344,11032.9908
2012-12-26 15:20:00,79.32,79.33,79.25,79.28,12330.98972417523,58.3197,58.3271,58.2682,58.2903,12330.9897
2012-12-26 15:25:00,79.27,79.31,79.26,79.29,22606.814494321254,58.2829,58.3124,58.2756,58.2976,22606.8145
2012-12-26 15:30:00,79.28,79.35,79.27,79.34,18063.81828015144,58.2903,58.3418,58.2829,58.3344,18063.8183
2012-12-26 15:35:00,79.34,79.36,79.29,79.3,17414.818820984314,58.3344,58.3491,58.2976,58.305,17414.8188
2012-12-26 15:40:00,79.29,79.29,79.28,79.28,13196.322336398052,58.2976,58.2976,58.2903,58.2903,13196.3223
2012-12-26 15:45:00,79.28,79.28,79.17,79.21,27906.97674418605,58.2903,58.2903,58.2094,58.2388,27906.9767
2012-12-26 15:50:00,79.21,79.26,79.2,79.25,38939.96755002704,58.2388,58.2756,58.2315,58.2682,38939.9676
2012-12-26 15:55:00,79.26,79.3,79.25,79.28,36235.80313683072,58.2756,58.305,58.2682,58.2903,36235.8031
2012-12-27 09:30:00,79.41,79.42,78.73,78.84,38831.80097349919,58.3859,58.3932,57.8859,57.9668,38831.801
2012-12-27 09:35:00,78.84,79.25,78.84,79.1,9843.158464034614,57.9668,58.2682,57.9668,58.1579,9843.1585
2012-12-27 09:40:00,79.12,79.21,79.04,79.08,23039.480800432662,58.1727,58.2388,58.1138,58.1432,23039.4808
2012-12-27 09:45:00,79.07,79.07,78.92,78.98,14494.321254732287,58.1359,58.1359,58.0256,58.0697,14494.3213
2012-12-27 09:50:00,78.98,78.98,78.82,78.87,11681.990265008111,58.0697,58.0697,57.9521,57.9888,11681.9903
2012-12-27 09:55:00,78.87,78.99,78.86,78.86,9951.325040562466,57.9888,58.0771,57.9815,57.9815,9951.325
2012-12-27 10:00:00,78.85,78.88,78.77,78.8,21416.98215251488,57.9741,57.9962,57.9153,57.9374,21416.9822
2012-12-27 10:05:00,78.78,78.81,78.68,78.79,19686.316928069227,57.9227,57.9447,57.8491,57.93,19686.3169
2012-12-27 10:10:00,78.81,78.82,78.74,78.8,13196.322336398052,57.9447,57.9521,57.8933,57.9374,13196.3223
2012-12-27 10:15:00,78.8,78.81,78.52,78.54,9734.99188750676,57.9374,57.9447,57.7315,57.7462,9734.9919
2012-12-27 10:20:00,78.52,78.57,78.3,78.52,20443.4829637642,57.7315,57.7683,57.5698,57.7315,20443.483
2012-12-27 10:25:00,78.53,78.57,78.45,78.51,6598.161168199026,57.7389,57.7683,57.68,57.7242,6598.1612
2012-12-27 10:30:00,78.49,78.55,78.42,78.55,12006.489994591671,57.7094,57.7536,57.658,57.7536,12006.49
2012-12-27 10:35:00,78.58,78.58,78.43,78.56,43915.630070308274,57.7756,57.7756,57.6653,57.7609,43915.6301
2012-12-27 10:40:00,78.56,78.65,78.53,78.58,12222.823147647376,57.7609,57.8271,57.7389,57.7756,12222.8231
2012-12-27 10:45:00,78.58,78.67,78.56,78.64,13412.655489453758,57.7756,57.8418,57.7609,57.8197,13412.6555
2012-12-27 10:50:00,78.63,78.65,78.43,78.48,8869.659275283937,57.8124,57.8271,57.6653,57.7021,8869.6593
2012-12-27 10:55:00,78.48,78.5,78.43,78.44,6057.328285559762,57.7021,57.7168,57.6653,57.6727,6057.3283
2012-12-27 11:00:00,78.45,78.48,78.43,78.43,2379.6646836127634,57.68,57.7021,57.6653,57.6653,2379.6647
2012-12-27 11:05:00,78.42,78.42,78.2,78.23,11790.156841535963,57.658,57.658,57.4962,57.5183,11790.1568
2012-12-27 11:10:00,78.21,78.24,78.04,78.06,14169.821525148727,57.5036,57.5256,57.3786,57.3933,14169.8215
2012-12-27 11:15:00,78.06,78.1,78.06,78.07,9626.825310978908,57.3933,57.4227,57.3933,57.4006,9626.8253
2012-12-27 11:20:00,78.07,78.11,78.06,78.09,24986.47917793402,57.4006,57.4301,57.3933,57.4154,24986.4792
2012-12-27 11:25:00,78.09,78.22,78.06,78.06,17522.98539751217,57.4154,57.5109,57.3933,57.3933,17522.9854
2012-12-27 11:30:00,78.06,78.12,78.0,78.06,16873.98593834505,57.3933,57.4374,57.3492,57.3933,16873.9859
2012-12-27 11:35:00,78.06,78.06,77.97,78.02,14169.821525148727,57.3933,57.3933,57.3271,57.3639,14169.8215
2012-12-27 11:40:00,78.0,78.12,78.0,78.1,8328.826392644673,57.3492,57.4374,57.3492,57.4227,8328.8264
2012-12-27 11:45:00,78.08,78.12,78.0,78.02,12006.489994591671,57.408,57.4374,57.3492,57.3639,12006.49
2012-12-27 11:50:00,78.02,78.02,77.96,77.96,5624.66197944835,57.3639,57.3639,57.3198,57.3198,5624.662
2012-12-27 11:55:00,77.96,77.96,77.88,77.95,11790.156841535963,57.3198,57.3198,57.2609,57.3124,11790.1568
2012-12-27 12:00:00,77.94,77.97,77.83,77.84,12006.489994591671,57.3051,57.3271,57.2242,57.2315,12006.49
2012-12-27 12:05:00,77.83,77.84,77.71,77.75,13088.1557598702,57.2242,57.2315,57.136,57.1654,13088.1558
2012-12-27 12:10:00,77.75,77.83,77.74,77.83,11032.990805840996,57.1654,57.2242,57.158,57.2242,11032.9908
2012-12-27 12:15:00,77.86,77.91,77.84,77.89,10816.657652785289,57.2462,57.283,57.2315,57.2683,10816.6577
2012-12-27 12:20:00,77.87,77.89,77.71,77.71,8112.493239588966,57.2536,57.2683,57.136,57.136,8112.4932
2012-12-27 12:25:00,77.72,77.76,77.71,77.76,6165.494862087615,57.1433,57.1727,57.136,57.1727,6165.4949
2012-12-27 12:30:00,77.74,77.74,77.56,77.56,9518.658734451054,57.158,57.158,57.0257,57.0257,9518.6587
2012-12-27 12:35:00,77.56,77.57,77.48,77.57,8761.492698756085,57.0257,57.033,56.9669,57.033,8761.4927
2012-12-27 12:40:00,77.57,77.62,77.5,77.5,6706.327744726879,57.033,57.0698,56.9816,56.9816,6706.3277
2012-12-27 12:45:00,77.52,77.57,77.47,77.57,9085.992428339645,56.9963,57.033,56.9595,57.033,9085.9924
2012-12-27 12:50:00,77.57,77.6,77.53,77.6,6489.994591671173,57.033,57.0551,57.0036,57.0551,6489.9946
2012-12-27 12:55:00,77.59,77.68,77.58,77.68,6273.661438615468,57.0477,57.1139,57.0404,57.1139,6273.6614
2012-12-27 13:00:00,77.73,77.83,77.73,77.82,7571.660356949702,57.1507,57.2242,57.1507,57.2168,7571.6604
2012-12-27 13:05:00,77.83,77.84,77.78,77.82,9951.325040562466,57.2242,57.2315,57.1874,57.2168,9951.325
2012-12-27 13:10:00,77.85,77.89,77.84,77.86,6922.660897782585,57.2389,57.2683,57.2315,57.2462,6922.6609
2012-12-27 13:15:00,77.86,77.95,77.86,77.94,15792.320173066522,57.2462,57.3124,57.2462,57.3051,15792.3202
2012-12-27 13:20:00,77.93,77.94,77.73,77.73,7679.826933477555,57.2977,57.3051,57.1507,57.1507,7679.8269
2012-12-27 13:25:00,77.73,77.77,77.69,77.77,8977.82585181179,57.1507,57.1801,57.1213,57.1801,8977.8259
2012-12-27 13:30:00,77.76,77.8,77.72,77.75,10383.991346673878,57.1727,57.2021,57.1433,57.1654,10383.9913
2012-12-27 13:35:00,77.74,77.78,77.73,77.77,13737.155219037317,57.158,57.1874,57.1507,57.1801,13737.1552
2012-12-27 13:40:00,77.78,77.8,77.69,77.71,10383.991346673878,57.1874,57.2021,57.1213,57.136,10383.9913
2012-12-27 13:45:00,77.73,77.75,77.7,77.7,5732.828555976204,57.1507,57.1654,57.1286,57.1286,5732.8286
2012-12-27 13:50:00,77.7,77.77,77.7,77.71,6814.494321254732,57.1286,57.1801,57.1286,57.136,6814.4943
2012-12-27 13:55:00,77.72,77.74,77.65,77.65,11357.490535424551,57.1433,57.158,57.0918,57.0918,11357.4905
2012-12-27 14:00:00,77.67,77.69,77.61,77.61,7030.8274743104375,57.1065,57.1213,57.0624,57.0624,7030.8275
2012-12-27 14:05:00,77.6,77.61,77.56,77.6,7896.160086533261,57.0551,57.0624,57.0257,57.0551,7896.1601
2012-12-27 14:10:00,77.59,77.61,77.57,77.57,10167.658193618172,57.0477,57.0624,57.033,57.033,10167.6582
2012-12-27 14:15:00,77.56,77.58,77.55,77.57,13737.155219037317,57.0257,57.0404,57.0183,57.033,13737.1552
2012-12-27 14:20:00,77.57,77.62,77.53,77.54,10492.15792320173,57.033,57.0698,57.0036,57.011,10492.1579
2012-12-27 14:25:00,77.53,77.53,77.43,77.43,10816.657652785289,57.0036,57.0036,56.9301,56.9301,10816.6577
2012-12-27 14:30:00,77.43,77.44,77.38,77.41,11790.156841535963,56.9301,56.9374,56.8933,56.9154,11790.1568
2012-12-27 14:35:00,77.4,77.45,77.38,77.41,14926.9875608437,56.908,56.9448,56.8933,56.9154,14926.9876
2012-12-27 14:40:00,77.41,77.49,77.38,77.49,10708.491076257436,56.9154,56.9742,56.8933,56.9742,10708.4911
2012-12-27 14:45:00,77.58,77.84,77.53,77.71,23688.480259599783,57.0404,57.2315,57.0036,57.136,23688.4803
2012-12-27 14:50:00,77.72,77.85,77.72,77.79,17955.65170362358,57.1433,57.2389,57.1433,57.1948,17955.6517
2012-12-27 14:55:00,77.81,77.88,77.76,77.88,15143.320713899404,57.2095,57.2609,57.1727,57.2609,15143.3207
2012-12-27 15:00:00,77.9,77.97,77.82,77.87,13845.32179556517,57.2757,57.3271,57.2168,57.2536,13845.3218
2012-12-27 15:05:00,77.88,78.04,77.82,77.94,77122.7690643591,57.2609,57.3786,57.2168,57.3051,77122.7691
2012-12-27 15:10:00,77.96,77.98,77.94,77.96,9626.825310978908,57.3198,57.3345,57.3051,57.3198,9626.8253
2012-12-27 15:15:00,77.95,77.99,77.91,77.97,11573.82368848026,57.3124,57.3418,57.283,57.3271,11573.8237
2012-12-27 15:20:00,77.96,78.1,77.96,78.04,21416.98215251488,57.3198,57.4227,57.3198,57.3786,21416.9822
2012-12-27 15:25:00,78.05,78.09,78.04,78.07,14386.154678204435,57.3859,57.4154,57.3786,57.4006,14386.1547
2012-12-27 15:30:00,78.07,78.29,78.07,78.29,67387.77717685235,57.4006,57.5624,57.4006,57.5624,67387.7772
2012-12-27 15:35:00,78.3,78.45,78.3,78.4,25527.312060573284,57.5698,57.68,57.5698,57.6433,25527.3121
2012-12-27 15:40:00,78.42,78.59,78.38,78.4,43482.96376419686,57.658,57.783,57.6286,57.6433,43482.9638
2012-12-27 15:45:00,78.43,78.54,78.39,78.42,30827.474310438072,57.6653,57.7462,57.6359,57.658,30827.4743
2012-12-27 15:50:00,78.41,78.48,78.31,78.4,29096.809085992427,57.6506,57.7021,57.5771,57.6433,29096.8091
2012-12-27 15:55:00,78.4,78.55,78.36,78.41,83071.93077339102,57.6433,57.7536,57.6139,57.6506,83071.9308
2012-12-28 09:30:00,77.71,77.75,77.33,77.65,25094.64575446187,57.5769,57.6065,57.2953,57.5324,25094.6458
2012-12-28 09:35:00,77.72,77.74,77.49,77.51,6922.660897782585,57.5843,57.5991,57.4139,57.4287,6922.6609
2012-12-28 09:40:00,77.53,77.54,77.33,77.35,5949.161709031909,57.4435,57.4509,57.2953,57.3102,5949.1617
2012-12-28 09:45:00,77.35,77.4,77.1,77.28,21308.81557598702,57.3102,57.3472,57.1249,57.2583,21308.8156
2012-12-28 09:50:00,77.27,77.44,77.25,77.33,10275.824770146024,57.2509,57.3768,57.2361,57.2953,10275.8248
2012-12-28 09:55:00,77.28,77.29,77.14,77.23,6922.660897782585,57.2583,57.2657,57.1546,57.2213,6922.6609
2012-12-28 10:00:00,77.25,77.37,77.18,77.33,8761.492698756085,57.2361,57.325,57.1842,57.2953,8761.4927
2012-12-28 10:05:00,77.38,77.47,77.1,77.21,22823.14764737696,57.3324,57.3991,57.1249,57.2064,22823.1476
2012-12-28 10:10:00,77.2,77.23,77.04,77.11,8436.992969172525,57.199,57.2213,57.0805,57.1323,8436.993
2012-12-28 10:15:00,77.14,77.29,77.13,77.2,7679.826933477555,57.1546,57.2657,57.1472,57.199,7679.8269
2012-12-28 10:20:00,77.24,77.35,77.15,77.2,9302.32558139535,57.2287,57.3102,57.162,57.199,9302.3256
2012-12-28 10:25:00,77.19,77.28,77.17,77.21,5732.828555976204,57.1916,57.2583,57.1768,57.2064,5732.8286
2012-12-28 10:30:00,77.2,77.23,77.14,77.18,11573.82368848026,57.199,57.2213,57.1546,57.1842,11573.8237
2012-12-28 10:35:00,77.19,77.35,77.19,77.3,11573.82368848026,57.1916,57.3102,57.1916,57.2731,11573.8237
2012-12-28 10:40:00,77.31,77.6,77.31,77.48,16116.81990265008,57.2805,57.4954,57.2805,57.4065,16116.8199
2012-12-28 10:45:00,77.49,77.73,77.49,77.58,12006.489994591671,57.4139,57.5917,57.4139,57.4806,12006.49
2012-12-28 10:50:00,77.61,77.61,77.49,77.51,3893.996755002704,57.5028,57.5028,57.4139,57.4287,3893.9968
2012-12-28 10:55:00,77.51,77.53,77.44,77.44,3461.3304488912927,57.4287,57.4435,57.3768,57.3768,3461.3304
2012-12-28 11:00:00,77.43,77.48,77.43,77.47,5408.328826392644,57.3694,57.4065,57.3694,57.3991,5408.3288
2012-12-28 11:05:00,77.41,77.45,77.24,77.28,8328.826392644673,57.3546,57.3843,57.2287,57.2583,8328.8264
2012-12-28 11:10:00,77.27,77.33,77.24,77.27,8004.326663061114,57.2509,57.2953,57.2287,57.2509,8004.3267
2012-12-28 11:15:00,77.28,77.31,77.2,77.23,5408.328826392644,57.2583,57.2805,57.199,57.2213,5408.3288
2012-12-28 11:20:00,77.24,77.24,77.15,77.15,4651.162790697675,57.2287,57.2287,57.162,57.162,4651.1628
2012-12-28 11:25:00,77.18,77.18,77.1,77.11,7355.327203893997,57.1842,57.1842,57.1249,57.1323,7355.3272
2012-12-28 11:30:00,77.12,77.23,77.12,77.22,4975.662520281233,57.1398,57.2213,57.1398,57.2138,4975.6625
2012-12-28 11:35:00,77.23,77.23,77.17,77.19,9194.159004867495,57.2213,57.2213,57.1768,57.1916,9194.159
2012-12-28 11:40:00,77.2,77.23,77.18,77.19,2487.8312601406165,57.199,57.2213,57.1842,57.1916,2487.8313
2012-12-28 11:45:00,77.2,77.26,77.19,77.24,7247.160627366144,57.199,57.2435,57.1916,57.2287,7247.1606
2012-12-28 11:50:00,77.26,77.27,77.23,77.26,4867.49594375338,57.2435,57.2509,57.2213,57.2435,4867.4959
2012-12-28 11:55:00,77.25,77.25,77.22,77.22,3028.664142779881,57.2361,57.2361,57.2138,57.2138,3028.6641
2012-12-28 12:00:00,77.24,77.42,77.24,77.41,8761.492698756085,57.2287,57.362,57.2287,57.3546,8761.4927
2012-12-28 12:05:00,77.41,77.41,77.34,77.35,3569.4970254191453,57.3546,57.3546,57.3028,57.3102,3569.497
2012-12-28 12:10:00,77.37,77.41,77.34,77.39,4434.8296376419685,57.325,57.3546,57.3028,57.3398,4434.8296
2012-12-28 12:15:00,77.39,77.42,77.37,77.42,3893.996755002704,57.3398,57.362,57.325,57.362,3893.9968
2012-12-28 12:20:00,77.44,77.46,77.4,77.42,3677.6636019469984,57.3768,57.3917,57.3472,57.362,3677.6636
2012-12-28 12:25:00,77.41,77.44,77.41,77.43,973.499188750676,57.3546,57.3768,57.3546,57.3694,973.4992
2012-12-28 12:30:00,77.44,77.47,77.43,77.47,3677.6636019469984,57.3768,57.3991,57.3694,57.3991,3677.6636
2012-12-28 12:35:00,77.45,77.48,77.43,77.44,4110.32990805841,57.3843,57.4065,57.3694,57.3768,4110.3299
2012-12-28 12:40:00,77.43,77.44,77.37,77.37,1838.8318009734992,57.3694,57.3768,57.325,57.325,1838.8318
2012-12-28 12:45:00,77.38,77.42,77.34,77.42,4326.663061114115,57.3324,57.362,57.3028,57.362,4326.6631
2012-12-28 12:50:00,77.42,77.43,77.39,77.39,1514.3320713899404,57.362,57.3694,57.3398,57.3398,1514.3321
2012-12-28 12:55:00,77.38,77.4,77.33,77.38,3136.830719307734,57.3324,57.3472,57.2953,57.3324,3136.8307
2012-12-28 13:00:00,77.37,77.44,77.35,77.38,5949.161709031909,57.325,57.3768,57.3102,57.3324,5949.1617
2012-12-28 13:05:00,77.37,77.38,77.33,77.36,3244.9972958355866,57.325,57.3324,57.2953,57.3176,3244.9973
2012-12-28 13:10:00,77.38,77.43,77.33,77.33,6381.828015143321,57.3324,57.3694,57.2953,57.2953,6381.828
2012-12-28 13:15:00,77.33,77.33,77.3,77.33,4759.329367225527,57.2953,57.2953,57.2731,57.2953,4759.3294
2012-12-28 13:20:00,77.33,77.37,77.3,77.3,7463.49378042185,57.2953,57.325,57.2731,57.2731,7463.4938
2012-12-28 13:25:00,77.33,77.33,77.29,77.29,2704.164413196322,57.2953,57.2953,57.2657,57.2657,2704.1644
2012-12-28 13:30:00,77.3,77.3,77.24,77.27,3785.830178474851,57.2731,57.2731,57.2287,57.2509,3785.8302
2012-12-28 13:35:00,77.26,77.27,77.16,77.17,9843.158464034614,57.2435,57.2509,57.1694,57.1768,9843.1585
2012-12-28 13:40:00,77.17,77.21,77.14,77.19,6922.660897782585,57.1768,57.2064,57.1546,57.1916,6922.6609
2012-12-28 13:45:00,77.19,77.19,77.1,77.14,5624.66197944835,57.1916,57.1916,57.1249,57.1546,5624.662
2012-12-28 13:50:00,77.14,77.14,77.08,77.12,6381.828015143321,57.1546,57.1546,57.1101,57.1398,6381.828
2012-12-28 13:55:00,77.12,77.13,77.06,77.12,8653.32612222823,57.1398,57.1472,57.0953,57.1398,8653.3261
2012-12-28 14:00:00,77.11,77.2,77.11,77.13,11573.82368848026,57.1323,57.199,57.1323,57.1472,11573.8237
2012-12-28 14:05:00,77.14,77.14,77.08,77.11,8977.82585181179,57.1546,57.1546,57.1101,57.1323,8977.8259
2012-12-28 14:10:00,77.12,77.12,77.08,77.09,7030.8274743104375,57.1398,57.1398,57.1101,57.1175,7030.8275
2012-12-28 14:15:00,77.08,77.08,77.05,77.07,9085.992428339645,57.1101,57.1101,57.0879,57.1027,9085.9924
2012-12-28 14:20:00,77.07,77.08,77.04,77.06,8004.326663061114,57.1027,57.1101,57.0805,57.0953,8004.3267
2012-12-28 14:25:00,77.08,77.08,77.0,77.04,11790.156841535963,57.1101,57.1101,57.0508,57.0805,11790.1568
2012-12-28 14:30:00,77.04,77.05,76.96,76.96,7030.8274743104375,57.0805,57.0879,57.0212,57.0212,7030.8275
2012-12-28 14:35:00,76.96,76.96,76.89,76.94,10059.491617090318,57.0212,57.0212,56.9693,57.0064,10059.4916
2012-12-28 14:40:00,76.92,76.99,76.92,76.99,5624.66197944835,56.9916,57.0434,56.9916,57.0434,5624.662
2012-12-28 14:45:00,76.99,77.04,76.99,76.99,8545.159545700379,57.0434,57.0805,57.0434,57.0434,8545.1595
2012-12-28 14:50:00,76.99,77.01,76.96,76.96,5516.495402920497,57.0434,57.0583,57.0212,57.0212,5516.4954
2012-12-28 14:55:00,76.97,76.97,76.92,76.95,8004.326663061114,57.0286,57.0286,56.9916,57.0138,8004.3267
2012-12-28 15:00:00,76.96,77.01,76.95,77.01,10924.824229313142,57.0212,57.0583,57.0138,57.0583,10924.8242
2012-12-28 15:05:00,77.0,77.03,77.0,77.02,8220.65981611682,57.0508,57.0731,57.0508,57.0657,8220.6598
2012-12-28 15:10:00,77.0,77.02,76.97,77.02,8545.159545700379,57.0508,57.0657,57.0286,57.0657,8545.1595
2012-12-28 15:15:00,77.02,77.16,77.02,77.15,12222.823147647376,57.0657,57.1694,57.0657,57.162,12222.8231
2012-12-28 15:20:00,77.17,77.17,77.1,77.17,11465.657111952409,57.1768,57.1768,57.1249,57.1768,11465.6571
2012-12-28 15:25:00,77.18,77.21,77.09,77.09,16008.653326122228,57.1842,57.2064,57.1175,57.1175,16008.6533
2012-12-28 15:30:00,77.1,77.15,77.1,77.15,9302.32558139535,57.1249,57.162,57.1249,57.162,9302.3256
2012-12-28 15:35:00,77.15,77.15,76.81,76.91,48134.12655489454,57.162,57.162,56.9101,56.9842,48134.1266
2012-12-28 15:40:00,76.9,77.0,76.9,76.92,29204.97566252028,56.9767,57.0508,56.9767,56.9916,29204.9757
2012-12-28 15:45:00,76.92,76.92,76.73,76.75,37641.968631692806,56.9916,56.9916,56.8508,56.8656,37641.9686
2012-12-28 15:50:00,76.73,76.79,76.63,76.73,51811.79015684153,56.8508,56.8952,56.7767,56.8508,51811.7902
2012-12-28 15:55:00,76.73,76.8,76.66,76.66,51379.12385073013,56.8508,56.9027,56.7989,56.7989,51379.1239
2012-12-31 09:30:00,76.17,76.58,75.81,76.43,55705.78691184424,56.4359,56.7397,56.1691,56.6285,55705.7869
2012-12-31 09:35:00,76.44,76.7,76.4,76.66,7247.160627366144,56.6359,56.8286,56.6063,56.7989,7247.1606
2012-12-31 09:40:00,76.73,76.89,76.7,76.72,12871.822606814494,56.8508,56.9693,56.8286,56.8434,12871.8226
2012-12-31 09:45:00,76.72,76.72,76.56,76.63,13412.655489453758,56.8434,56.8434,56.7248,56.7767,13412.6555
2012-12-31 09:50:00,76.66,76.87,76.6,76.81,7247.160627366144,56.7989,56.9545,56.7545,56.9101,7247.1606
2012-12-31 09:55:00,76.84,77.05,76.77,76.99,9951.325040562466,56.9323,57.0879,56.8804,57.0434,9951.325
2012-12-31 10:00:00,76.98,77.03,76.89,76.96,6814.494321254732,57.036,57.0731,56.9693,57.0212,6814.4943
2012-12-31 10:05:00,76.98,76.99,76.78,76.82,20984.31584640346,57.036,57.0434,56.8878,56.9175,20984.3158
2012-12-31 10:10:00,76.82,76.85,76.72,76.75,13953.488372093025,56.9175,56.9397,56.8434,56.8656,13953.4884
2012-12-31 10:15:00,76.76,76.84,76.75,76.75,5191.995673336939,56.873,56.9323,56.8656,56.8656,5191.9957
2012-12-31 10:20:00,76.78,76.89,76.77,76.81,6706.327744726879,56.8878,56.9693,56.8804,56.9101,6706.3277
2012-12-31 10:25:00,76.82,77.08,76.82,76.94,9518.658734451054,56.9175,57.1101,56.9175,57.0064,9518.6587
2012-12-31 10:30:00,76.94,76.99,76.92,76.99,4002.163331530557,57.0064,57.0434,56.9916,57.0434,4002.1633
2012-12-31 10:35:00,76.99,77.1,76.96,77.01,6165.494862087615,57.0434,57.1249,57.0212,57.0583,6165.4949
2012-12-31 10:40:00,77.02,77.02,76.95,76.95,3569.4970254191453,57.0657,57.0657,57.0138,57.0138,3569.497
2012-12-31 10:45:00,76.92,76.95,76.85,76.88,4218.496484586262,56.9916,57.0138,56.9397,56.9619,4218.4965
2012-12-31 10:50:00,76.88,77.02,76.84,76.95,10492.15792320173,56.9619,57.0657,56.9323,57.0138,10492.1579
2012-12-31 10:55:00,76.96,76.97,76.85,76.85,6273.661438615468,57.0212,57.0286,56.9397,56.9397,6273.6614
2012-12-31 11:00:00,76.88,77.14,76.86,77.14,10167.658193618172,56.9619,57.1546,56.9471,57.1546,10167.6582
2012-12-31 11:05:00,77.11,77.11,76.92,76.94,3569.4970254191453,57.1323,57.1323,56.9916,57.0064,3569.497
2012-12-31 11:10:00,76.96,77.1,76.96,77.05,8112.493239588966,57.0212,57.1249,57.0212,57.0879,8112.4932
2012-12-31 11:15:00,77.04,77.08,76.99,77.03,2379.6646836127634,57.0805,57.1101,57.0434,57.0731,2379.6647
2012-12-31 11:20:00,77.0,77.11,77.0,77.0,7247.160627366144,57.0508,57.1323,57.0508,57.0508,7247.1606
2012-12-31 11:25:00,77.01,77.04,76.98,77.0,5516.495402920497,57.0583,57.0805,57.036,57.0508,5516.4954
2012-12-31 11:30:00,77.02,77.09,77.0,77.08,7787.993510005408,57.0657,57.1175,57.0508,57.1101,7787.9935
2012-12-31 11:35:00,77.06,77.07,77.0,77.03,2055.164954029205,57.0953,57.1027,57.0508,57.0731,2055.165
2012-12-31 11:40:00,77.0,77.03,77.0,77.02,2055.164954029205,57.0508,57.0731,57.0508,57.0657,2055.165
2012-12-31 11:45:00,77.03,77.08,77.01,77.04,4326.663061114115,57.0731,57.1101,57.0583,57.0805,4326.6631
2012-12-31 11:50:00,77.02,77.02,76.97,76.97,2055.164954029205,57.0657,57.0657,57.0286,57.0286,2055.165
2012-12-31 11:55:00,76.97,77.03,76.96,77.01,4218.496484586262,57.0286,57.0731,57.0212,57.0583,4218.4965
2012-12-31 12:00:00,77.05,77.09,76.99,77.06,5516.495402920497,57.0879,57.1175,57.0434,57.0953,5516.4954
2012-12-31 12:05:00,77.07,77.08,77.05,77.06,3244.9972958355866,57.1027,57.1101,57.0879,57.0953,3244.9973
2012-12-31 12:10:00,77.03,77.06,77.01,77.06,3569.4970254191453,57.0731,57.0953,57.0583,57.0953,3569.497
2012-12-31 12:15:00,77.08,77.09,77.06,77.07,3028.664142779881,57.1101,57.1175,57.0953,57.1027,3028.6641
2012-12-31 12:20:00,77.05,77.1,77.0,77.0,7463.49378042185,57.0879,57.1249,57.0508,57.0508,7463.4938
2012-12-31 12:25:00,77.0,77.03,77.0,77.03,3028.664142779881,57.0508,57.0731,57.0508,57.0731,3028.6641
2012-12-31 12:30:00,77.05,77.08,77.01,77.04,5516.495402920497,57.0879,57.1101,57.0583,57.0805,5516.4954
2012-12-31 12:35:00,77.02,77.14,77.02,77.14,2271.4981070849108,57.0657,57.1546,57.0657,57.1546,2271.4981
2012-12-31 12:40:00,77.11,77.33,77.11,77.26,12763.656030286642,57.1323,57.2953,57.1323,57.2435,12763.656
2012-12-31 12:45:00,77.27,77.52,77.25,77.46,10600.324499729582,57.2509,57.4361,57.2361,57.3917,10600.3245
2012-12-31 12:50:00,77.44,77.46,77.32,77.36,6922.660897782585,57.3768,57.3917,57.2879,57.3176,6922.6609
2012-12-31 12:55:00,77.33,77.35,77.19,77.22,8220.65981611682,57.2953,57.3102,57.1916,57.2138,8220.6598
2012-12-31 13:00:00,77.3,77.32,77.22,77.26,4651.162790697675,57.2731,57.2879,57.2138,57.2435,4651.1628
2012-12-31 13:05:00,77.17,77.24,77.11,77.2,11465.657111952409,57.1768,57.2287,57.1323,57.199,11465.6571
2012-12-31 13:10:00,77.2,77.33,77.17,77.33,10708.491076257436,57.199,57.2953,57.1768,57.2953,10708.4911
2012-12-31 13:15:00,77.34,77.38,77.27,77.28,7138.994050838291,57.3028,57.3324,57.2509,57.2583,7138.9941
2012-12-31 13:20:00,77.24,77.38,77.21,77.38,4867.49594375338,57.2287,57.3324,57.2064,57.3324,4867.4959
2012-12-31 13:25:00,77.34,77.35,77.24,77.26,7787.993510005408,57.3028,57.3102,57.2287,57.2435,7787.9935
2012-12-31 13:30:00,77.23,77.27,77.21,77.24,2704.164413196322,57.2213,57.2509,57.2064,57.2287,2704.1644
2012-12-31 13:35:00,77.27,77.32,77.25,77.28,3893.996755002704,57.2509,57.2879,57.2361,57.2583,3893.9968
2012-12-31 13:40:00,77.31,77.37,77.25,77.3,5732.828555976204,57.2805,57.325,57.2361,57.2731,5732.8286
2012-12-31 13:45:00,77.29,77.49,77.05,77.12,25202.812330989724,57.2657,57.4139,57.0879,57.1398,25202.8123
2012-12-31 13:50:00,77.08,77.13,76.93,77.09,7463.49378042185,57.1101,57.1472,56.999,57.1175,7463.4938
2012-12-31 13:55:00,77.08,77.16,77.05,77.08,7787.993510005408,57.1101,57.1694,57.0879,57.1101,7787.9935
2012-12-31 14:00:00,77.08,77.16,77.03,77.13,3028.664142779881,57.1101,57.1694,57.0731,57.1472,3028.6641
2012-12-31 14:05:00,77.14,77.2,77.09,77.19,4759.329367225527,57.1546,57.199,57.1175,57.1916,4759.3294
2012-12-31 14:10:00,77.2,77.21,77.15,77.18,3353.16387236344,57.199,57.2064,57.162,57.1842,3353.1639
2012-12-31 14:15:00,77.16,77.23,77.15,77.23,3461.3304488912927,57.1694,57.2213,57.162,57.2213,3461.3304
2012-12-31 14:20:00,77.25,77.25,77.19,77.25,5949.161709031909,57.2361,57.2361,57.1916,57.2361,5949.1617
2012-12-31 14:25:00,77.24,77.25,77.17,77.2,6598.161168199026,57.2287,57.2361,57.1768,57.199,6598.1612
2012-12-31 14:30:00,77.21,77.28,77.18,77.23,9302.32558139535,57.2064,57.2583,57.1842,57.2213,9302.3256
2012-12-31 14:35:00,77.2,77.2,77.16,77.19,4218.496484586262,57.199,57.199,57.1694,57.1916,4218.4965
2012-12-31 14:40:00,77.2,77.3,77.15,77.29,6814.494321254732,57.199,57.2731,57.162,57.2657,6814.4943
2012-12-31 14:45:00,77.26,77.43,77.25,77.36,12330.98972417523,57.2435,57.3694,57.2361,57.3176,12330.9897
2012-12-31 14:50:00,77.37,77.42,77.31,77.36,10600.324499729582,57.325,57.362,57.2805,57.3176,10600.3245
2012-12-31 14:55:00,77.38,77.58,77.38,77.52,8653.32612222823,57.3324,57.4806,57.3324,57.4361,8653.3261
2012-12-31 15:00:00,77.53,77.67,77.53,77.61,18388.31800973499,57.4435,57.5473,57.4435,57.5028,18388.318
2012-12-31 15:05:00,77.58,77.61,77.55,77.57,8977.82585181179,57.4806,57.5028,57.4583,57.4732,8977.8259
2012-12-31 15:10:00,77.57,77.57,77.42,77.44,12979.989183342346,57.4732,57.4732,57.362,57.3768,12979.9892
2012-12-31 15:15:00,77.45,77.51,77.45,77.47,6381.828015143321,57.3843,57.4287,57.3843,57.3991,6381.828
2012-12-31 15:20:00,77.47,77.5,77.44,77.45,8112.493239588966,57.3991,57.4213,57.3768,57.3843,8112.4932
2012-12-31 15:25:00,77.46,77.53,77.26,77.35,15467.820443482964,57.3917,57.4435,57.2435,57.3102,15467.8204
2012-12-31 15:30:00,77.35,77.45,77.35,77.45,7571.660356949702,57.3102,57.3843,57.3102,57.3843,7571.6604
2012-12-31 15:35:00,77.46,77.48,77.42,77.43,14710.654407787992,57.3917,57.4065,57.362,57.3694,14710.6544
2012-12-31 15:40:00,77.44,77.46,77.33,77.34,16765.819361817197,57.3768,57.3917,57.2953,57.3028,16765.8194
2012-12-31 15:45:00,77.34,77.52,77.34,77.52,22390.48134126555,57.3028,57.4361,57.3028,57.4361,22390.4813
2012-12-31 15:50:00,77.53,77.67,77.5,77.57,27366.14386154678,57.4435,57.5473,57.4213,57.4732,27366.1439
2012-12-31 15:55:00,77.59,77.7,77.48,77.69,79826.93347755543,57.488,57.5695,57.4065,57.5621,79826.9335
2013-01-02 09:30:00,79.01,79.31,78.85,79.27,37858.30178474851,58.5401,58.7624,58.4215,58.7327,37858.3018
2013-01-02 09:35:00,79.27,79.37,79.06,79.17,22282.314764737694,58.7327,58.8068,58.5771,58.6586,22282.3148
2013-01-02 09:40:00,79.16,79.35,79.1,79.1,14494.321254732287,58.6512,58.792,58.6068,58.6068,14494.3213
2013-01-02 09:45:00,79.08,79.27,79.04,79.27,27041.64413196322,58.592,58.7327,58.5623,58.7327,27041.6441
2013-01-02 09:50:00,79.29,79.41,79.22,79.41,38182.80151433207,58.7475,58.8365,58.6957,58.8365,38182.8015
2013-01-02 09:55:00,79.38,79.4,79.23,79.3,19902.65008112493,58.8142,58.8291,58.7031,58.755,19902.6501
2013-01-02 10:00:00,79.3,79.39,79.19,79.19,16224.986479177933,58.755,58.8216,58.6735,58.6735,16224.9865
2013-01-02 10:05:00,79.23,79.3,79.18,79.29,25527.312060573284,58.7031,58.755,58.666,58.7475,25527.3121
2013-01-02 10:10:00,79.29,79.33,79.23,79.3,29313.14223904813,58.7475,58.7772,58.7031,58.755,29313.1422
2013-01-02 10:15:00,79.3,79.41,79.29,79.29,18712.81773931855,58.755,58.8365,58.7475,58.7475,18712.8177
2013-01-02 10:20:00,79.29,79.44,79.29,79.36,19686.316928069227,58.7475,58.8587,58.7475,58.7994,19686.3169
2013-01-02 10:25:00,79.37,79.45,79.36,79.42,14818.820984315846,58.8068,58.8661,58.7994,58.8439,14818.821
2013-01-02 10:30:00,79.4,79.41,79.29,79.29,24445.64629529475,58.8291,58.8365,58.7475,58.7475,24445.6463
2013-01-02 10:35:00,79.28,79.29,79.25,79.25,28339.64305029745,58.7401,58.7475,58.7179,58.7179,28339.6431
2013-01-02 10:40:00,79.27,79.27,79.05,79.07,17090.319091400757,58.7327,58.7327,58.5697,58.5845,17090.3191
2013-01-02 10:45:00,79.06,79.07,78.93,78.93,7896.160086533261,58.5771,58.5845,58.4808,58.4808,7896.1601
2013-01-02 10:50:00,78.95,79.02,78.94,78.95,8004.326663061114,58.4956,58.5475,58.4882,58.4956,8004.3267
2013-01-02 10:55:00,78.97,79.05,78.9,78.97,16657.652785289345,58.5105,58.5697,58.4586,58.5105,16657.6528
2013-01-02 11:00:00,78.96,79.04,78.96,79.0,12114.656571119524,58.503,58.5623,58.503,58.5327,12114.6566
2013-01-02 11:05:00,78.99,79.04,78.99,79.0,7896.160086533261,58.5253,58.5623,58.5253,58.5327,7896.1601
2013-01-02 11:10:00,78.99,79.05,78.98,78.98,15467.820443482964,58.5253,58.5697,58.5179,58.5179,15467.8204
2013-01-02 11:15:00,78.95,78.96,78.89,78.93,7571.660356949702,58.4956,58.503,58.4512,58.4808,7571.6604
2013-01-02 11:20:00,78.91,78.92,78.82,78.86,10600.324499729582,58.466,58.4734,58.3993,58.429,10600.3245
2013-01-02 11:25:00,78.87,78.87,78.79,78.79,10167.658193618172,58.4364,58.4364,58.3771,58.3771,10167.6582
2013-01-02 11:30:00,78.79,78.88,78.77,78.81,11032.990805840996,58.3771,58.4438,58.3623,58.3919,11032.9908
2013-01-02 11:35:00,78.82,78.86,78.7,78.7,7355.327203893997,58.3993,58.429,58.3104,58.3104,7355.3272
2013-01-02 11:40:00,78.7,78.75,78.69,78.74,4326.663061114115,58.3104,58.3475,58.303,58.34,4326.6631
2013-01-02 11:45:00,78.77,78.81,78.72,78.72,8112.493239588966,58.3623,58.3919,58.3252,58.3252,8112.4932
2013-01-02 11:50:00,78.72,78.78,78.71,78.77,7571.660356949702,58.3252,58.3697,58.3178,58.3623,7571.6604
2013-01-02 11:55:00,78.74,78.77,78.63,78.63,15900.486749594374,58.34,58.3623,58.2585,58.2585,15900.4867
2013-01-02 12:00:00,78.65,78.71,78.62,78.66,9951.325040562466,58.2734,58.3178,58.2511,58.2808,9951.325
2013-01-02 12:05:00,78.67,78.69,78.66,78.68,6057.328285559762,58.2882,58.303,58.2808,58.2956,6057.3283
2013-01-02 12:10:00,78.67,78.69,78.65,78.69,4110.32990805841,58.2882,58.303,58.2734,58.303,4110.3299
2013-01-02 12:15:00,78.69,78.8,78.69,78.8,6057.328285559762,58.303,58.3845,58.303,58.3845,6057.3283
2013-01-02 12:20:00,78.8,78.83,78.79,78.8,5300.162249864791,58.3845,58.4067,58.3771,58.3845,5300.1622
2013-01-02 12:25:00,78.8,78.81,78.77,78.77,44348.29637641968,58.3845,58.3919,58.3623,58.3623,44348.2964
2013-01-02 12:30:00,78.8,78.81,78.79,78.79,5083.829096809086,58.3845,58.3919,58.3771,58.3771,5083.8291
2013-01-02 12:35:00,78.79,78.87,78.77,78.87,5516.495402920497,58.3771,58.4364,58.3623,58.4364,5516.4954
2013-01-02 12:40:00,78.86,78.91,78.81,78.83,11681.990265008111,58.429,58.466,58.3919,58.4067,11681.9903
2013-01-02 12:45:00,78.84,78.84,78.8,78.81,4975.662520281233,58.4141,58.4141,58.3845,58.3919,4975.6625
2013-01-02 12:50:00,78.82,78.83,78.81,78.83,6273.661438615468,58.3993,58.4067,58.3919,58.4067,6273.6614
2013-01-02 12:55:00,78.83,78.83,78.8,78.8,4975.662520281233,58.4067,58.4067,58.3845,58.3845,4975.6625
2013-01-02 13:00:00,78.81,78.83,78.8,78.81,4218.496484586262,58.3919,58.4067,58.3845,58.3919,4218.4965
2013-01-02 13:05:00,78.81,78.9,78.81,78.85,6165.494862087615,58.3919,58.4586,58.3919,58.4215,6165.4949
2013-01-02 13:10:00,78.85,78.87,78.84,78.85,3028.664142779881,58.4215,58.4364,58.4141,58.4215,3028.6641
2013-01-02 13:15:00,78.84,78.84,78.8,78.83,6057.328285559762,58.4141,58.4141,58.3845,58.4067,6057.3283
2013-01-02 13:20:00,78.82,78.83,78.77,78.78,12547.322877230936,58.3993,58.4067,58.3623,58.3697,12547.3229
2013-01-02 13:25:00,78.8,78.85,78.8,78.83,15251.487290427258,58.3845,58.4215,58.3845,58.4067,15251.4873
2013-01-02 13:30:00,78.83,78.87,78.81,78.85,13196.322336398052,58.4067,58.4364,58.3919,58.4215,13196.3223
2013-01-02 13:35:00,78.86,78.89,78.85,78.88,15143.320713899404,58.429,58.4512,58.4215,58.4438,15143.3207
2013-01-02 13:40:00,78.88,78.91,78.83,78.84,13953.488372093025,58.4438,58.466,58.4067,58.4141,13953.4884
2013-01-02 13:45:00,78.82,78.84,78.8,78.84,9194.159004867495,58.3993,58.4141,58.3845,58.4141,9194.159
2013-01-02 13:50:00,78.83,78.85,78.8,78.84,5191.995673336939,58.4067,58.4215,58.3845,58.4141,5191.9957
2013-01-02 13:55:00,78.85,78.92,78.84,78.87,10600.324499729582,58.4215,58.4734,58.4141,58.4364,10600.3245
2013-01-02 14:00:00,78.88,78.88,78.8,78.85,47809.626825310974,58.4438,58.4438,58.3845,58.4215,47809.6268
2013-01-02 14:05:00,78.84,78.85,78.8,78.83,11357.490535424551,58.4141,58.4215,58.3845,58.4067,11357.4905
2013-01-02 14:10:00,78.85,78.89,78.81,78.88,16116.81990265008,58.4215,58.4512,58.3919,58.4438,16116.8199
2013-01-02 14:15:00,78.87,78.9,78.83,78.85,10167.658193618172,58.4364,58.4586,58.4067,58.4215,10167.6582
2013-01-02 14:20:00,78.88,78.9,78.87,78.87,8004.326663061114,58.4438,58.4586,58.4364,58.4364,8004.3267
2013-01-02 14:25:00,78.88,78.91,78.87,78.91,6489.994591671173,58.4438,58.466,58.4364,58.466,6489.9946
2013-01-02 14:30:00,78.91,78.91,78.83,78.84,9194.159004867495,58.466,58.466,58.4067,58.4141,9194.159
2013-01-02 14:35:00,78.84,78.84,78.81,78.82,7571.660356949702,58.4141,58.4141,58.3919,58.3993,7571.6604
2013-01-02 14:40:00,78.81,78.81,78.74,78.8,8220.65981611682,58.3919,58.3919,58.34,58.3845,8220.6598
2013-01-02 14:45:00,78.8,78.8,78.75,78.8,10708.491076257436,58.3845,58.3845,58.3475,58.3845,10708.4911
2013-01-02 14:50:00,78.8,78.83,78.79,78.8,9734.99188750676,58.3845,58.4067,58.3771,58.3845,9734.9919
2013-01-02 14:55:00,78.82,78.87,78.81,78.85,8977.82585181179,58.3993,58.4364,58.3919,58.4215,8977.8259
2013-01-02 15:00:00,78.85,78.93,78.85,78.89,8545.159545700379,58.4215,58.4808,58.4215,58.4512,8545.1595
2013-01-02 15:05:00,78.88,78.93,78.87,78.9,8869.659275283937,58.4438,58.4808,58.4364,58.4586,8869.6593
2013-01-02 15:10:00,78.91,78.97,78.9,78.97,8112.493239588966,58.466,58.5105,58.4586,58.5105,8112.4932
2013-01-02 15:15:00,78.97,79.03,78.95,79.02,11141.157382368849,58.5105,58.5549,58.4956,58.5475,11141.1574
2013-01-02 15:20:00,79.02,79.03,78.95,78.98,12330.98972417523,58.5475,58.5549,58.4956,58.5179,12330.9897
2013-01-02 15:25:00,78.98,79.03,78.95,78.98,12763.656030286642,58.5179,58.5549,58.4956,58.5179,12763.656
2013-01-02 15:30:00,78.96,79.02,78.95,79.0,16982.152514872905,58.503,58.5475,58.4956,58.5327,16982.1525
2013-01-02 15:35:00,78.98,79.06,78.98,79.03,14169.821525148727,58.5179,58.5771,58.5179,58.5549,14169.8215
2013-01-02 15:40:00,79.04,79.06,78.98,79.01,14818.820984315846,58.5623,58.5771,58.5179,58.5401,14818.821
2013-01-02 15:45:00,79.01,79.06,78.95,78.95,37101.135749053545,58.5401,58.5771,58.4956,58.4956,37101.1357
2013-01-02 15:50:00,78.96,79.18,78.96,79.16,50513.7912385073,58.503,58.666,58.503,58.6512,50513.7912
2013-01-02 15:55:00,79.16,79.38,79.16,79.38,79718.76690102759,58.6512,58.8142,58.6512,58.8142,79718.7669
2013-01-03 09:30:00,79.47,79.8,79.37,79.56,36127.63656030287,58.8809,59.1254,58.8068,58.9476,36127.6366
2013-01-03 09:35:00,79.56,79.6,79.31,79.52,19037.317468902107,58.9476,58.9772,58.7624,58.918,19037.3175
2013-01-03 09:40:00,79.57,79.65,79.38,79.38,13520.82206598161,58.955,59.0143,58.8142,58.8142,13520.8221
2013-01-03 09:45:00,79.38,79.53,79.35,79.44,10167.658193618172,58.8142,58.9254,58.792,58.8587,10167.6582
2013-01-03 09:50:00,79.46,79.58,79.41,79.51,17847.485127095726,58.8735,58.9624,58.8365,58.9106,17847.4851
2013-01-03 09:55:00,79.5,79.62,79.41,79.59,12222.823147647376,58.9031,58.9921,58.8365,58.9698,12222.8231
2013-01-03 10:00:00,79.55,79.61,79.43,79.56,10059.491617090318,58.9402,58.9846,58.8513,58.9476,10059.4916
2013-01-03 10:05:00,79.54,79.59,79.48,79.5,11141.157382368849,58.9328,58.9698,58.8883,58.9031,11141.1574
2013-01-03 10:10:00,79.53,79.61,79.47,79.58,9843.158464034614,58.9254,58.9846,58.8809,58.9624,9843.1585
2013-01-03 10:15:00,79.57,79.61,79.55,79.58,7247.160627366144,58.955,58.9846,58.9402,58.9624,7247.1606
2013-01-03 10:20:00,79.58,79.65,79.55,79.6,9951.325040562466,58.9624,59.0143,58.9402,58.9772,9951.325
2013-01-03 10:25:00,79.59,79.61,79.53,79.6,8112.493239588966,58.9698,58.9846,58.9254,58.9772,8112.4932
2013-01-03 10:30:00,79.61,79.69,79.59,79.62,11790.156841535963,58.9846,59.0439,58.9698,58.9921,11790.1568
2013-01-03 10:35:00,79.61,79.64,79.5,79.54,11249.3239588967,58.9846,59.0069,58.9031,58.9328,11249.324
2013-01-03 10:40:00,79.55,79.64,79.53,79.59,7030.8274743104375,58.9402,59.0069,58.9254,58.9698,7030.8275
2013-01-03 10:45:00,79.59,79.65,79.59,79.61,4326.663061114115,58.9698,59.0143,58.9698,58.9846,4326.6631
2013-01-03 10:50:00,79.63,79.67,79.57,79.64,5191.995673336939,58.9995,59.0291,58.955,59.0069,5191.9957
2013-01-03 10:55:00,79.6,79.64,79.55,79.57,6922.660897782585,58.9772,59.0069,58.9402,58.955,6922.6609
2013-01-03 11:00:00,79.54,79.63,79.54,79.6,6814.494321254732,58.9328,58.9995,58.9328,58.9772,6814.4943
2013-01-03 11:05:00,79.61,79.61,79.52,79.55,6381.828015143321,58.9846,58.9846,58.918,58.9402,6381.828
2013-01-03 11:10:00,79.54,79.61,79.51,79.56,9843.158464034614,58.9328,58.9846,58.9106,58.9476,9843.1585
2013-01-03 11:15:00,79.53,79.58,79.48,79.57,4759.329367225527,58.9254,58.9624,58.8883,58.955,4759.3294
2013-01-03 11:20:00,79.58,79.64,79.56,79.56,7247.160627366144,58.9624,59.0069,58.9476,58.9476,7247.1606
2013-01-03 11:25:00,79.58,79.59,79.5,79.55,5949.161709031909,58.9624,58.9698,58.9031,58.9402,5949.1617
2013-01-03 11:30:00,79.55,79.56,79.53,79.53,8112.493239588966,58.9402,58.9476,58.9254,58.9254,8112.4932
2013-01-03 11:35:00,79.53,79.61,79.5,79.5,6814.494321254732,58.9254,58.9846,58.9031,58.9031,6814.4943
2013-01-03 11:40:00,79.5,79.52,79.45,79.51,3353.16387236344,58.9031,58.918,58.8661,58.9106,3353.1639
2013-01-03 11:45:00,79.48,79.59,79.48,79.59,4542.9962141698215,58.8883,58.9698,58.8883,58.9698,4542.9962
2013-01-03 11:50:00,79.58,79.64,79.58,79.61,4002.163331530557,58.9624,59.0069,58.9624,58.9846,4002.1633
2013-01-03 11:55:00,79.65,79.7,79.65,79.69,7896.160086533261,59.0143,59.0513,59.0143,59.0439,7896.1601
2013-01-03 12:00:00,79.69,79.75,79.68,79.7,7138.994050838291,59.0439,59.0884,59.0365,59.0513,7138.9941
2013-01-03 12:05:00,79.71,79.77,79.71,79.76,4326.663061114115,59.0587,59.1032,59.0587,59.0958,4326.6631
2013-01-03 12:10:00,79.77,79.83,79.74,79.79,5300.162249864791,59.1032,59.1476,59.081,59.118,5300.1622
2013-01-03 12:15:00,79.81,79.83,79.76,79.83,10275.824770146024,59.1328,59.1476,59.0958,59.1476,10275.8248
2013-01-03 12:20:00,79.83,79.85,79.79,79.84,6598.161168199026,59.1476,59.1625,59.118,59.1551,6598.1612
2013-01-03 12:25:00,79.84,79.88,79.82,79.87,4002.163331530557,59.1551,59.1847,59.1402,59.1773,4002.1633
2013-01-03 12:30:00,79.88,79.88,79.71,79.73,12222.823147647376,59.1847,59.1847,59.0587,59.0736,12222.8231
2013-01-03 12:35:00,79.73,79.8,79.72,79.8,8328.826392644673,59.0736,59.1254,59.0661,59.1254,8328.8264
2013-01-03 12:40:00,79.78,79.78,79.68,79.73,12547.322877230936,59.1106,59.1106,59.0365,59.0736,12547.3229
2013-01-03 12:45:00,79.72,79.72,79.68,79.69,2379.6646836127634,59.0661,59.0661,59.0365,59.0439,2379.6647
2013-01-03 12:50:00,79.68,79.74,79.63,79.63,4434.8296376419685,59.0365,59.081,58.9995,58.9995,4434.8296
2013-01-03 12:55:00,79.65,79.75,79.63,79.75,9410.4921579232,59.0143,59.0884,58.9995,59.0884,9410.4922
2013-01-03 13:00:00,79.75,79.81,79.74,79.78,6706.327744726879,59.0884,59.1328,59.081,59.1106,6706.3277
2013-01-03 13:05:00,79.79,79.84,79.78,79.82,3461.3304488912927,59.118,59.1551,59.1106,59.1402,3461.3304
2013-01-03 13:10:00,79.8,79.8,79.7,79.71,3028.664142779881,59.1254,59.1254,59.0513,59.0587,3028.6641
2013-01-03 13:15:00,79.73,79.76,79.72,79.75,4867.49594375338,59.0736,59.0958,59.0661,59.0884,4867.4959
2013-01-03 13:20:00,79.77,79.8,79.76,79.76,5300.162249864791,59.1032,59.1254,59.0958,59.0958,5300.1622
2013-01-03 13:25:00,79.76,79.79,79.74,79.79,3677.6636019469984,59.0958,59.118,59.081,59.118,3677.6636
2013-01-03 13:30:00,79.77,79.79,79.71,79.72,5949.161709031909,59.1032,59.118,59.0587,59.0661,5949.1617
2013-01-03 13:35:00,79.73,79.78,79.71,79.74,5732.828555976204,59.0736,59.1106,59.0587,59.081,5732.8286
2013-01-03 13:40:00,79.74,79.76,79.69,79.72,4110.32990805841,59.081,59.0958,59.0439,59.0661,4110.3299
2013-01-03 13:45:00,79.68,79.73,79.67,79.68,3677.6636019469984,59.0365,59.0736,59.0291,59.0365,3677.6636
2013-01-03 13:50:00,79.68,79.72,79.65,79.66,7247.160627366144,59.0365,59.0661,59.0143,59.0217,7247.1606
2013-01-03 13:55:00,79.67,79.7,79.61,79.61,2920.497566252028,59.0291,59.0513,58.9846,58.9846,2920.4976
2013-01-03 14:00:00,79.63,79.63,79.43,79.46,10167.658193618172,58.9995,58.9995,58.8513,58.8735,10167.6582
2013-01-03 14:05:00,79.5,79.5,79.3,79.31,5732.828555976204,58.9031,58.9031,58.755,58.7624,5732.8286
2013-01-03 14:10:00,79.3,79.34,79.27,79.34,5840.995132504056,58.755,58.7846,58.7327,58.7846,5840.9951
2013-01-03 14:15:00,79.35,79.36,79.28,79.3,3461.3304488912927,58.792,58.7994,58.7401,58.755,3461.3304
2013-01-03 14:20:00,79.28,79.32,79.19,79.2,3028.664142779881,58.7401,58.7698,58.6735,58.6809,3028.6641
2013-01-03 14:25:00,79.17,79.22,79.14,79.21,5949.161709031909,58.6586,58.6957,58.6364,58.6883,5949.1617
2013-01-03 14:30:00,79.2,79.2,79.16,79.2,1514.3320713899404,58.6809,58.6809,58.6512,58.6809,1514.3321
2013-01-03 14:35:00,79.19,79.21,79.15,79.15,4434.8296376419685,58.6735,58.6883,58.6438,58.6438,4434.8296
2013-01-03 14:40:00,79.16,79.25,79.14,79.25,3028.664142779881,58.6512,58.7179,58.6364,58.7179,3028.6641
2013-01-03 14:45:00,79.26,79.26,79.2,79.24,2812.330989724175,58.7253,58.7253,58.6809,58.7105,2812.331
2013-01-03 14:50:00,79.25,79.32,79.23,79.23,7787.993510005408,58.7179,58.7698,58.7031,58.7031,7787.9935
2013-01-03 14:55:00,79.23,79.31,79.23,79.29,2704.164413196322,58.7031,58.7624,58.7031,58.7475,2704.1644
2013-01-03 15:00:00,79.3,79.3,79.24,79.28,4651.162790697675,58.755,58.755,58.7105,58.7401,4651.1628
2013-01-03 15:05:00,79.27,79.28,79.19,79.22,3569.4970254191453,58.7327,58.7401,58.6735,58.6957,3569.497
2013-01-03 15:10:00,79.16,79.21,79.16,79.16,2595.997836668469,58.6512,58.6883,58.6512,58.6512,2595.9978
2013-01-03 15:15:00,79.18,79.2,79.1,79.1,4651.162790697675,58.666,58.6809,58.6068,58.6068,4651.1628
2013-01-03 15:20:00,79.11,79.14,78.98,78.98,5083.829096809086,58.6142,58.6364,58.5179,58.5179,5083.8291
2013-01-03 15:25:00,79.02,79.04,78.97,79.03,10600.324499729582,58.5475,58.5623,58.5105,58.5549,10600.3245
2013-01-03 15:30:00,79.03,79.03,78.92,78.95,4867.49594375338,58.5549,58.5549,58.4734,58.4956,4867.4959
2013-01-03 15:35:00,78.94,78.95,78.89,78.92,15359.65386695511,58.4882,58.4956,58.4512,58.4734,15359.6539
2013-01-03 15:40:00,78.93,79.01,78.93,78.98,9410.4921579232,58.4808,58.5401,58.4808,58.5179,9410.4922
2013-01-03 15:45:00,78.99,79.1,78.99,79.06,20767.98269334776,58.5253,58.6068,58.5253,58.5771,20767.9827
2013-01-03 15:50:00,79.05,79.09,78.9,78.91,16982.152514872905,58.5697,58.5994,58.4586,58.466,16982.1525
2013-01-03 15:55:00,78.92,79.12,78.92,79.1,49432.12547322877,58.4734,58.6216,58.4734,58.6068,49432.1255
2013-01-04 09:30:00,79.38,79.65,79.22,79.65,20010.816657652784,58.8142,59.0143,58.6957,59.0143,20010.8167
2013-01-04 09:35:00,79.53,79.79,79.5,79.76,10708.491076257436,58.9254,59.118,58.9031,59.0958,10708.4911
2013-01-04 09:40:00,79.78,79.9,79.72,79.9,14602.48783126014,59.1106,59.1995,59.0661,59.1995,14602.4878
2013-01-04 09:45:00,79.9,79.9,79.68,79.76,22714.981070849102,59.1995,59.1995,59.0365,59.0958,22714.9811
2013-01-04 09:50:00,79.72,79.77,79.67,79.7,12979.989183342346,59.0661,59.1032,59.0291,59.0513,12979.9892
2013-01-04 09:55:00,79.67,79.76,79.67,79.74,11681.990265008111,59.0291,59.0958,59.0291,59.081,11681.9903
2013-01-04 10:00:00,79.76,79.78,79.56,79.59,27690.64359113034,59.0958,59.1106,58.9476,58.9698,27690.6436
2013-01-04 10:05:00,79.6,79.63,79.58,79.6,14818.820984315846,58.9772,58.9995,58.9624,58.9772,14818.821
2013-01-04 10:10:00,79.59,79.65,79.59,79.65,18171.98485667929,58.9698,59.0143,58.9698,59.0143,18171.9849
2013-01-04 10:15:00,79.65,79.65,79.58,79.58,15143.320713899404,59.0143,59.0143,58.9624,58.9624,15143.3207
2013-01-04 10:20:00,79.59,79.65,79.56,79.63,9302.32558139535,58.9698,59.0143,58.9476,58.9995,9302.3256
2013-01-04 10:25:00,79.63,79.69,79.62,79.67,3893.996755002704,58.9995,59.0439,58.9921,59.0291,3893.9968
2013-01-04 10:30:00,79.68,79.69,79.59,79.64,9951.325040562466,59.0365,59.0439,58.9698,59.0069,9951.325
2013-01-04 10:35:00,79.65,79.77,79.65,79.74,16008.653326122228,59.0143,59.1032,59.0143,59.081,16008.6533
2013-01-04 10:40:00,79.75,79.76,79.65,79.65,6814.494321254732,59.0884,59.0958,59.0143,59.0143,6814.4943
2013-01-04 10:45:00,79.64,79.65,79.53,79.61,20984.31584640346,59.0069,59.0143,58.9254,58.9846,20984.3158
2013-01-04 10:50:00,79.61,79.67,79.57,79.63,21525.148729042725,58.9846,59.0291,58.955,58.9995,21525.1487
2013-01-04 10:55:00,79.65,79.65,79.56,79.56,8545.159545700379,59.0143,59.0143,58.9476,58.9476,8545.1595
2013-01-04 11:00:00,79.59,79.66,79.58,79.6,6814.494321254732,58.9698,59.0217,58.9624,58.9772,6814.4943
2013-01-04 11:05:00,79.59,79.62,79.58,79.6,4542.9962141698215,58.9698,58.9921,58.9624,58.9772,4542.9962
2013-01-04 11:10:00,79.6,79.67,79.59,79.67,6706.327744726879,58.9772,59.0291,58.9698,59.0291,6706.3277
2013-01-04 11:15:00,79.68,79.72,79.66,79.71,8112.493239588966,59.0365,59.0661,59.0217,59.0587,8112.4932
2013-01-04 11:20:00,79.73,79.77,79.71,79.77,7355.327203893997,59.0736,59.1032,59.0587,59.1032,7355.3272
2013-01-04 11:25:00,79.77,79.77,79.74,79.74,7463.49378042185,59.1032,59.1032,59.081,59.081,7463.4938
2013-01-04 11:30:00,79.74,79.79,79.73,79.78,5840.995132504056,59.081,59.118,59.0736,59.1106,5840.9951
2013-01-04 11:35:00,79.78,79.89,79.78,79.89,11465.657111952409,59.1106,59.1921,59.1106,59.1921,11465.6571
2013-01-04 11:40:00,79.88,79.89,79.81,79.82,16765.819361817197,59.1847,59.1921,59.1328,59.1402,16765.8194
2013-01-04 11:45:00,79.82,79.85,79.76,79.76,13628.988642509465,59.1402,59.1625,59.0958,59.0958,13628.9886
2013-01-04 11:50:00,79.77,79.77,79.74,79.75,15684.153596538668,59.1032,59.1032,59.081,59.0884,15684.1536
2013-01-04 11:55:00,79.76,79.78,79.72,79.74,8545.159545700379,59.0958,59.1106,59.0661,59.081,8545.1595
2013-01-04 12:00:00,79.75,79.81,79.75,79.79,3569.4970254191453,59.0884,59.1328,59.0884,59.118,3569.497
2013-01-04 12:05:00,79.81,79.81,79.8,79.81,6273.661438615468,59.1328,59.1328,59.1254,59.1328,6273.6614
2013-01-04 12:10:00,79.81,79.87,79.79,79.86,4110.32990805841,59.1328,59.1773,59.118,59.1699,4110.3299
2013-01-04 12:15:00,79.87,79.87,79.84,79.86,7787.993510005408,59.1773,59.1773,59.1551,59.1699,7787.9935
2013-01-04 12:20:00,79.87,79.88,79.84,79.86,7787.993510005408,59.1773,59.1847,59.1551,59.1699,7787.9935
2013-01-04 12:25:00,79.84,79.84,79.78,79.78,8761.492698756085,59.1551,59.1551,59.1106,59.1106,8761.4927
2013-01-04 12:30:00,79.78,79.79,79.77,79.78,7030.8274743104375,59.1106,59.118,59.1032,59.1106,7030.8275
2013-01-04 12:35:00,79.8,79.8,79.74,79.74,7355.327203893997,59.1254,59.1254,59.081,59.081,7355.3272
2013-01-04 12:40:00,79.75,79.77,79.73,79.77,3461.3304488912927,59.0884,59.1032,59.0736,59.1032,3461.3304
2013-01-04 12:45:00,79.77,79.78,79.76,79.78,2704.164413196322,59.1032,59.1106,59.0958,59.1106,2704.1644
2013-01-04 12:50:00,79.78,79.78,79.75,79.76,6057.328285559762,59.1106,59.1106,59.0884,59.0958,6057.3283
2013-01-04 12:55:00,79.77,79.8,79.76,79.8,5624.66197944835,59.1032,59.1254,59.0958,59.1254,5624.662
2013-01-04 13:00:00,79.79,79.83,79.79,79.82,4434.8296376419685,59.118,59.1476,59.118,59.1402,4434.8296
2013-01-04 13:05:00,79.83,79.86,79.79,79.82,9194.159004867495,59.1476,59.1699,59.118,59.1402,9194.159
2013-01-04 13:10:00,79.83,79.86,79.82,79.86,5732.828555976204,59.1476,59.1699,59.1402,59.1699,5732.8286
2013-01-04 13:15:00,79.86,79.89,79.83,79.85,7138.994050838291,59.1699,59.1921,59.1476,59.1625,7138.9941
2013-01-04 13:20:00,79.84,79.84,79.81,79.82,6057.328285559762,59.1551,59.1551,59.1328,59.1402,6057.3283
2013-01-04 13:25:00,79.82,79.85,79.82,79.85,7030.8274743104375,59.1402,59.1625,59.1402,59.1625,7030.8275
2013-01-04 13:30:00,79.85,79.91,79.85,79.91,5732.828555976204,59.1625,59.2069,59.1625,59.2069,5732.8286
2013-01-04 13:35:00,79.9,79.91,79.88,79.89,12006.489994591671,59.1995,59.2069,59.1847,59.1921,12006.49
2013-01-04 13:40:00,79.89,79.91,79.86,79.87,9410.4921579232,59.1921,59.2069,59.1699,59.1773,9410.4922
2013-01-04 13:45:00,79.87,79.9,79.86,79.87,8545.159545700379,59.1773,59.1995,59.1699,59.1773,8545.1595
2013-01-04 13:50:00,79.87,79.87,79.77,79.78,14494.321254732287,59.1773,59.1773,59.1032,59.1106,14494.3213
2013-01-04 13:55:00,79.79,79.84,79.78,79.82,7679.826933477555,59.118,59.1551,59.1106,59.1402,7679.8269
2013-01-04 14:00:00,79.84,79.88,79.83,79.88,3028.664142779881,59.1551,59.1847,59.1476,59.1847,3028.6641
2013-01-04 14:05:00,79.89,79.9,79.86,79.9,12006.489994591671,59.1921,59.1995,59.1699,59.1995,12006.49
2013-01-04 14:10:00,79.9,79.9,79.84,79.84,9626.825310978908,59.1995,59.1995,59.1551,59.1551,9626.8253
2013-01-04 14:15:00,79.84,79.85,79.79,79.79,3353.16387236344,59.1551,59.1625,59.118,59.118,3353.1639
2013-01-04 14:20:00,79.81,79.83,79.78,79.8,9085.992428339645,59.1328,59.1476,59.1106,59.1254,9085.9924
2013-01-04 14:25:00,79.79,79.84,79.78,79.82,11032.990805840996,59.118,59.1551,59.1106,59.1402,11032.9908
2013-01-04 14:30:00,79.84,79.84,79.78,79.78,7138.994050838291,59.1551,59.1551,59.1106,59.1106,7138.9941
2013-01-04 14:35:00,79.78,79.8,79.78,79.78,7679.826933477555,59.1106,59.1254,59.1106,59.1106,7679.8269
2013-01-04 14:40:00,79.79,79.84,79.78,79.83,9410.4921579232,59.118,59.1551,59.1106,59.1476,9410.4922
2013-01-04 14:45:00,79.84,79.84,79.8,79.81,10708.491076257436,59.1551,59.1551,59.1254,59.1328,10708.4911
2013-01-04 14:50:00,79.81,79.85,79.8,79.85,6598.161168199026,59.1328,59.1625,59.1254,59.1625,6598.1612
2013-01-04 14:55:00,79.85,79.9,79.83,79.88,6057.328285559762,59.1625,59.1995,59.1476,59.1847,6057.3283
2013-01-04 15:00:00,79.91,79.93,79.89,79.93,10059.491617090318,59.2069,59.2217,59.1921,59.2217,10059.4916
2013-01-04 15:05:00,79.93,80.02,79.92,79.99,14710.654407787992,59.2217,59.2884,59.2143,59.2662,14710.6544
2013-01-04 15:10:00,79.99,80.13,79.99,80.11,19902.65008112493,59.2662,59.3699,59.2662,59.3551,19902.6501
2013-01-04 15:15:00,80.1,80.15,80.1,80.11,10383.991346673878,59.3477,59.3847,59.3477,59.3551,10383.9913
2013-01-04 15:20:00,80.12,80.21,80.11,80.19,15143.320713899404,59.3625,59.4292,59.3551,59.4144,15143.3207
2013-01-04 15:25:00,80.2,80.26,80.15,80.2,19037.317468902107,59.4218,59.4662,59.3847,59.4218,19037.3175
2013-01-04 15:30:00,80.22,80.22,80.12,80.13,18712.81773931855,59.4366,59.4366,59.3625,59.3699,18712.8177
2013-01-04 15:35:00,80.14,80.16,80.09,80.09,14710.654407787992,59.3773,59.3921,59.3403,59.3403,14710.6544
2013-01-04 15:40:00,80.09,80.2,80.09,80.19,21525.148729042725,59.3403,59.4218,59.3403,59.4144,21525.1487
2013-01-04 15:45:00,80.2,80.24,80.08,80.09,29421.308815575987,59.4218,59.4514,59.3329,59.3403,29421.3088
2013-01-04 15:50:00,80.08,80.19,80.08,80.17,29853.9751216874,59.3329,59.4144,59.3329,59.3996,29853.9751
2013-01-04 15:55:00,80.18,80.21,80.12,80.13,79718.76690102759,59.407,59.4292,59.3625,59.3699,79718.7669
2013-01-07 09:30:00,79.99,79.99,79.27,79.39,38399.13466738778,59.2662,59.2662,58.7327,58.8216,38399.1347
2013-01-07 09:35:00,79.38,79.68,79.28,79.65,12006.489994591671,58.8142,59.0365,58.7401,59.0143,12006.49
2013-01-07 09:40:00,79.66,79.92,79.64,79.75,9951.325040562466,59.0217,59.2143,59.0069,59.0884,9951.325
2013-01-07 09:45:00,79.71,79.79,79.6,79.62,23904.813412655487,59.0587,59.118,58.9772,58.9921,23904.8134
2013-01-07 09:50:00,79.62,79.62,79.41,79.58,22606.814494321254,58.9921,58.9921,58.8365,58.9624,22606.8145
2013-01-07 09:55:00,79.58,79.67,79.5,79.59,43266.630611141154,58.9624,59.0291,58.9031,58.9698,43266.6306
2013-01-07 10:00:00,79.59,79.82,79.59,79.81,13737.155219037317,58.9698,59.1402,58.9698,59.1328,13737.1552
2013-01-07 10:05:00,79.81,79.9,79.77,79.87,39697.13358572201,59.1328,59.1995,59.1032,59.1773,39697.1336
2013-01-07 10:10:00,79.88,79.89,79.65,79.65,20551.64954029205,59.1847,59.1921,59.0143,59.0143,20551.6495
2013-01-07 10:15:00,79.65,79.75,79.61,79.72,10816.657652785289,59.0143,59.0884,58.9846,59.0661,10816.6577
2013-01-07 10:20:00,79.76,79.78,79.72,79.76,4218.496484586262,59.0958,59.1106,59.0661,59.0958,4218.4965
2013-01-07 10:25:00,79.75,79.82,79.75,79.78,7247.160627366144,59.0884,59.1402,59.0884,59.1106,7247.1606
2013-01-07 10:30:00,79.79,79.9,79.77,79.9,4002.163331530557,59.118,59.1995,59.1032,59.1995,4002.1633
2013-01-07 10:35:00,79.85,79.88,79.81,79.88,4326.663061114115,59.1625,59.1847,59.1328,59.1847,4326.6631
2013-01-07 10:40:00,79.89,79.93,79.82,79.82,10167.658193618172,59.1921,59.2217,59.1402,59.1402,10167.6582
2013-01-07 10:45:00,79.85,79.91,79.84,79.87,4434.8296376419685,59.1625,59.2069,59.1551,59.1773,4434.8296
2013-01-07 10:50:00,79.86,79.87,79.82,79.82,3461.3304488912927,59.1699,59.1773,59.1402,59.1402,3461.3304
2013-01-07 10:55:00,79.79,79.79,79.7,79.7,5624.66197944835,59.118,59.118,59.0513,59.0513,5624.662
2013-01-07 11:00:00,79.74,79.82,79.72,79.78,5840.995132504056,59.081,59.1402,59.0661,59.1106,5840.9951
2013-01-07 11:05:00,79.79,79.82,79.67,79.68,20659.8161168199,59.118,59.1402,59.0291,59.0365,20659.8161
2013-01-07 11:10:00,79.7,79.78,79.66,79.75,5191.995673336939,59.0513,59.1106,59.0217,59.0884,5191.9957
2013-01-07 11:15:00,79.76,79.78,79.72,79.76,6814.494321254732,59.0958,59.1106,59.0661,59.0958,6814.4943
2013-01-07 11:20:00,79.78,79.86,79.78,79.85,3785.830178474851,59.1106,59.1699,59.1106,59.1625,3785.8302
2013-01-07 11:25:00,79.86,79.87,79.81,79.81,5732.828555976204,59.1699,59.1773,59.1328,59.1328,5732.8286
2013-01-07 11:30:00,79.82,79.88,79.82,79.88,5300.162249864791,59.1402,59.1847,59.1402,59.1847,5300.1622
2013-01-07 11:35:00,79.87,79.87,79.83,79.85,2920.497566252028,59.1773,59.1773,59.1476,59.1625,2920.4976
2013-01-07 11:40:00,79.85,79.92,79.85,79.92,4975.662520281233,59.1625,59.2143,59.1625,59.2143,4975.6625
2013-01-07 11:45:00,79.9,79.92,79.79,79.81,3569.4970254191453,59.1995,59.2143,59.118,59.1328,3569.497
2013-01-07 11:50:00,79.8,79.84,79.76,79.78,3785.830178474851,59.1254,59.1551,59.0958,59.1106,3785.8302
2013-01-07 11:55:00,79.78,79.78,79.74,79.77,3569.4970254191453,59.1106,59.1106,59.081,59.1032,3569.497
2013-01-07 12:00:00,79.74,79.85,79.73,79.82,7030.8274743104375,59.081,59.1625,59.0736,59.1402,7030.8275
2013-01-07 12:05:00,79.83,79.86,79.79,79.84,3569.4970254191453,59.1476,59.1699,59.118,59.1551,3569.497
2013-01-07 12:10:00,79.83,79.85,79.72,79.77,13304.488912925906,59.1476,59.1625,59.0661,59.1032,13304.4889
2013-01-07 12:15:00,79.78,79.83,79.78,79.83,4651.162790697675,59.1106,59.1476,59.1106,59.1476,4651.1628
2013-01-07 12:20:00,79.84,79.88,79.8,79.88,5191.995673336939,59.1551,59.1847,59.1254,59.1847,5191.9957
2013-01-07 12:25:00,79.86,79.87,79.77,79.86,7138.994050838291,59.1699,59.1773,59.1032,59.1699,7138.9941
2013-01-07 12:30:00,79.87,79.88,79.78,79.79,8545.159545700379,59.1773,59.1847,59.1106,59.118,8545.1595
2013-01-07 12:35:00,79.79,79.82,79.76,79.79,4434.8296376419685,59.118,59.1402,59.0958,59.118,4434.8296
2013-01-07 12:40:00,79.8,79.82,79.77,79.8,3461.3304488912927,59.1254,59.1402,59.1032,59.1254,3461.3304
2013-01-07 12:45:00,79.8,79.86,79.8,79.84,4759.329367225527,59.1254,59.1699,59.1254,59.1551,4759.3294
2013-01-07 12:50:00,79.82,79.82,79.77,79.8,5516.495402920497,59.1402,59.1402,59.1032,59.1254,5516.4954
2013-01-07 12:55:00,79.79,79.82,79.79,79.79,1838.8318009734992,59.118,59.1402,59.118,59.118,1838.8318
2013-01-07 13:00:00,79.83,79.88,79.83,79.84,4218.496484586262,59.1476,59.1847,59.1476,59.1551,4218.4965
2013-01-07 13:05:00,79.84,79.84,79.79,79.8,6922.660897782585,59.1551,59.1551,59.118,59.1254,6922.6609
2013-01-07 13:10:00,79.79,79.82,79.78,79.82,4867.49594375338,59.118,59.1402,59.1106,59.1402,4867.4959
2013-01-07 13:15:00,79.81,79.82,79.79,79.8,5300.162249864791,59.1328,59.1402,59.118,59.1254,5300.1622
2013-01-07 13:20:00,79.83,79.83,79.81,79.83,6273.661438615468,59.1476,59.1476,59.1328,59.1476,6273.6614
2013-01-07 13:25:00,79.81,79.89,79.81,79.87,5516.495402920497,59.1328,59.1921,59.1328,59.1773,5516.4954
2013-01-07 13:30:00,79.88,79.93,79.87,79.93,4867.49594375338,59.1847,59.2217,59.1773,59.2217,4867.4959
2013-01-07 13:35:00,79.94,79.95,79.89,79.91,3461.3304488912927,59.2291,59.2366,59.1921,59.2069,3461.3304
2013-01-07 13:40:00,79.92,79.95,79.87,79.87,7571.660356949702,59.2143,59.2366,59.1773,59.1773,7571.6604
2013-01-07 13:45:00,79.9,79.94,79.84,79.94,9843.158464034614,59.1995,59.2291,59.1551,59.2291,9843.1585
2013-01-07 13:50:00,79.95,80.0,79.92,79.96,5949.161709031909,59.2366,59.2736,59.2143,59.244,5949.1617
2013-01-07 13:55:00,79.99,79.99,79.92,79.92,2812.330989724175,59.2662,59.2662,59.2143,59.2143,2812.331
2013-01-07 14:00:00,79.93,79.94,79.86,79.87,6922.660897782585,59.2217,59.2291,59.1699,59.1773,6922.6609
2013-01-07 14:05:00,79.86,79.91,79.86,79.88,5191.995673336939,59.1699,59.2069,59.1699,59.1847,5191.9957
2013-01-07 14:10:00,79.86,79.91,79.84,79.89,6814.494321254732,59.1699,59.2069,59.1551,59.1921,6814.4943
2013-01-07 14:15:00,79.84,79.87,79.82,79.87,5408.328826392644,59.1551,59.1773,59.1402,59.1773,5408.3288
2013-01-07 14:20:00,79.87,79.89,79.82,79.84,5191.995673336939,59.1773,59.1921,59.1402,59.1551,5191.9957
2013-01-07 14:25:00,79.85,79.93,79.85,79.93,4326.663061114115,59.1625,59.2217,59.1625,59.2217,4326.6631
2013-01-07 14:30:00,79.94,79.94,79.83,79.83,12439.156300703082,59.2291,59.2291,59.1476,59.1476,12439.1563
2013-01-07 14:35:00,79.82,79.87,79.78,79.87,6814.494321254732,59.1402,59.1773,59.1106,59.1773,6814.4943
2013-01-07 14:40:00,79.84,79.88,79.84,79.87,12222.823147647376,59.1551,59.1847,59.1551,59.1773,12222.8231
2013-01-07 14:45:00,79.86,79.89,79.82,79.85,27582.47701460249,59.1699,59.1921,59.1402,59.1625,27582.477
2013-01-07 14:50:00,79.84,79.93,79.78,79.93,27149.81070849108,59.1551,59.2217,59.1106,59.2217,27149.8107
2013-01-07 14:55:00,79.94,80.01,79.94,80.01,9843.158464034614,59.2291,59.281,59.2291,59.281,9843.1585
2013-01-07 15:00:00,80.02,80.05,79.99,80.02,10924.824229313142,59.2884,59.3106,59.2662,59.2884,10924.8242
2013-01-07 15:05:00,80.03,80.08,80.02,80.05,11465.657111952409,59.2958,59.3329,59.2884,59.3106,11465.6571
2013-01-07 15:10:00,80.05,80.07,80.03,80.04,8220.65981611682,59.3106,59.3255,59.2958,59.3032,8220.6598
2013-01-07 15:15:00,80.03,80.06,79.97,80.02,27474.31043807464,59.2958,59.3181,59.2514,59.2884,27474.3104
2013-01-07 15:20:00,80.04,80.1,80.03,80.09,6165.494862087615,59.3032,59.3477,59.2958,59.3403,6165.4949
2013-01-07 15:25:00,80.1,80.17,80.09,80.12,14710.654407787992,59.3477,59.3996,59.3403,59.3625,14710.6544
2013-01-07 15:30:00,80.13,80.17,80.07,80.1,20984.31584640346,59.3699,59.3996,59.3255,59.3477,20984.3158
2013-01-07 15:35:00,80.1,80.13,80.04,80.04,9951.325040562466,59.3477,59.3699,59.3032,59.3032,9951.325
2013-01-07 15:40:00,80.04,80.08,79.98,80.06,17631.15197404002,59.3032,59.3329,59.2588,59.3181,17631.152
2013-01-07 15:45:00,80.07,80.13,80.06,80.11,18171.98485667929,59.3255,59.3699,59.3181,59.3551,18171.9849
2013-01-07 15:50:00,80.11,80.13,80.05,80.05,20335.316387236344,59.3551,59.3699,59.3106,59.3106,20335.3164
2013-01-07 15:55:00,80.06,80.11,80.03,80.1,50405.62466197945,59.3181,59.3551,59.2958,59.3477,50405.6247
2013-01-08 09:30:00,80.04,80.04,79.65,79.65,22714.981070849102,59.3032,59.3032,59.0143,59.0143,22714.9811
2013-01-08 09:35:00,79.69,79.92,79.62,79.83,37750.13520822066,59.0439,59.2143,58.9921,59.1476,37750.1352
2013-01-08 09:40:00,79.81,79.89,79.68,79.71,35045.97079502434,59.1328,59.1921,59.0365,59.0587,35045.9708
2013-01-08 09:45:00,79.72,79.81,79.67,79.71,28123.30989724175,59.0661,59.1328,59.0291,59.0587,28123.3099
2013-01-08 09:50:00,79.66,79.72,79.54,79.62,13088.1557598702,59.0217,59.0661,58.9328,58.9921,13088.1558
2013-01-08 09:55:00,79.64,79.67,79.57,79.58,4326.663061114115,59.0069,59.0291,58.955,58.9624,4326.6631
2013-01-08 10:00:00,79.6,79.62,79.52,79.52,13520.82206598161,58.9772,58.9921,58.918,58.918,13520.8221
2013-01-08 10:05:00,79.53,79.53,79.4,79.51,16549.486208761493,58.9254,58.9254,58.8291,58.9106,16549.4862
2013-01-08 10:10:00,79.49,79.54,79.42,79.44,11573.82368848026,58.8957,58.9328,58.8439,58.8587,11573.8237
2013-01-08 10:15:00,79.45,79.45,79.3,79.38,4002.163331530557,58.8661,58.8661,58.755,58.8142,4002.1633
2013-01-08 10:20:00,79.41,79.42,79.37,79.41,2163.3315305570577,58.8365,58.8439,58.8068,58.8365,2163.3315
2013-01-08 10:25:00,79.39,79.39,79.32,79.36,7247.160627366144,58.8216,58.8216,58.7698,58.7994,7247.1606
2013-01-08 10:30:00,79.36,79.39,79.31,79.31,15684.153596538668,58.7994,58.8216,58.7624,58.7624,15684.1536
2013-01-08 10:35:00,79.36,79.37,79.3,79.3,2271.4981070849108,58.7994,58.8068,58.755,58.755,2271.4981
2013-01-08 10:40:00,79.26,79.29,79.23,79.23,6165.494862087615,58.7253,58.7475,58.7031,58.7031,6165.4949
2013-01-08 10:45:00,79.24,79.25,79.2,79.21,6706.327744726879,58.7105,58.7179,58.6809,58.6883,6706.3277
2013-01-08 10:50:00,79.21,79.25,79.18,79.2,6273.661438615468,58.6883,58.7179,58.666,58.6809,6273.6614
2013-01-08 10:55:00,79.21,79.23,79.17,79.21,2487.8312601406165,58.6883,58.7031,58.6586,58.6883,2487.8313
2013-01-08 11:00:00,79.2,79.23,79.15,79.2,6273.661438615468,58.6809,58.7031,58.6438,58.6809,6273.6614
2013-01-08 11:05:00,79.21,79.22,79.09,79.1,4002.163331530557,58.6883,58.6957,58.5994,58.6068,4002.1633
2013-01-08 11:10:00,79.09,79.1,79.07,79.08,4542.9962141698215,58.5994,58.6068,58.5845,58.592,4542.9962
2013-01-08 11:15:00,79.08,79.15,79.08,79.15,3244.9972958355866,58.592,58.6438,58.592,58.6438,3244.9973
2013-01-08 11:20:00,79.15,79.24,79.13,79.23,12114.656571119524,58.6438,58.7105,58.629,58.7031,12114.6566
2013-01-08 11:25:00,79.26,79.32,79.26,79.32,5408.328826392644,58.7253,58.7698,58.7253,58.7698,5408.3288
2013-01-08 11:30:00,79.33,79.45,79.32,79.45,9951.325040562466,58.7772,58.8661,58.7698,58.8661,9951.325
2013-01-08 11:35:00,79.45,79.49,79.43,79.48,9951.325040562466,58.8661,58.8957,58.8513,58.8883,9951.325
2013-01-08 11:40:00,79.51,79.6,79.48,79.58,4002.163331530557,58.9106,58.9772,58.8883,58.9624,4002.1633
2013-01-08 11:45:00,79.6,79.66,79.58,79.65,9734.99188750676,58.9772,59.0217,58.9624,59.0143,9734.9919
2013-01-08 11:50:00,79.66,79.67,79.59,79.6,9626.825310978908,59.0217,59.0291,58.9698,58.9772,9626.8253
2013-01-08 11:55:00,79.59,79.62,79.58,79.62,7030.8274743104375,58.9698,58.9921,58.9624,58.9921,7030.8275
2013-01-08 12:00:00,79.63,79.66,79.62,79.63,10924.824229313142,58.9995,59.0217,58.9921,58.9995,10924.8242
2013-01-08 12:05:00,79.63,79.65,79.62,79.65,7030.8274743104375,58.9995,59.0143,58.9921,59.0143,7030.8275
2013-01-08 12:10:00,79.65,79.65,79.61,79.63,6814.494321254732,59.0143,59.0143,58.9846,58.9995,6814.4943
2013-01-08 12:15:00,79.63,79.65,79.61,79.63,8869.659275283937,58.9995,59.0143,58.9846,58.9995,8869.6593
2013-01-08 12:20:00,79.63,79.64,79.61,79.61,6057.328285559762,58.9995,59.0069,58.9846,58.9846,6057.3283
2013-01-08 12:25:00,79.61,79.63,79.58,79.62,5300.162249864791,58.9846,58.9995,58.9624,58.9921,5300.1622
2013-01-08 12:30:00,79.62,79.63,79.58,79.62,6273.661438615468,58.9921,58.9995,58.9624,58.9921,6273.6614
2013-01-08 12:35:00,79.65,79.65,79.55,79.56,7896.160086533261,59.0143,59.0143,58.9402,58.9476,7896.1601
2013-01-08 12:40:00,79.56,79.6,79.54,79.55,5949.161709031909,58.9476,58.9772,58.9328,58.9402,5949.1617
2013-01-08 12:45:00,79.54,79.55,79.51,79.52,5516.495402920497,58.9328,58.9402,58.9106,58.918,5516.4954
2013-01-08 12:50:00,79.52,79.53,79.52,79.53,4759.329367225527,58.918,58.9254,58.918,58.9254,4759.3294
2013-01-08 12:55:00,79.54,79.6,79.51,79.6,38615.46782044348,58.9328,58.9772,58.9106,58.9772,38615.4678
2013-01-08 13:00:00,79.57,79.62,79.56,79.61,8436.992969172525,58.955,58.9921,58.9476,58.9846,8436.993
2013-01-08 13:05:00,79.62,79.68,79.6,79.68,5949.161709031909,58.9921,59.0365,58.9772,59.0365,5949.1617
2013-01-08 13:10:00,79.68,79.72,79.67,79.69,9626.825310978908,59.0365,59.0661,59.0291,59.0439,9626.8253
2013-01-08 13:15:00,79.7,79.82,79.68,79.78,11573.82368848026,59.0513,59.1402,59.0365,59.1106,11573.8237
2013-01-08 13:20:00,79.77,79.79,79.76,79.79,3893.996755002704,59.1032,59.118,59.0958,59.118,3893.9968
2013-01-08 13:25:00,79.8,79.86,79.77,79.8,14277.98810167658,59.1254,59.1699,59.1032,59.1254,14277.9881
2013-01-08 13:30:00,79.81,79.83,79.76,79.78,10059.491617090318,59.1328,59.1476,59.0958,59.1106,10059.4916
2013-01-08 13:35:00,79.78,79.79,79.77,79.78,6706.327744726879,59.1106,59.118,59.1032,59.1106,6706.3277
2013-01-08 13:40:00,79.78,79.78,79.75,79.77,5732.828555976204,59.1106,59.1106,59.0884,59.1032,5732.8286
2013-01-08 13:45:00,79.77,79.78,79.74,79.76,9626.825310978908,59.1032,59.1106,59.081,59.0958,9626.8253
2013-01-08 13:50:00,79.75,79.8,79.75,79.79,12114.656571119524,59.0884,59.1254,59.0884,59.118,12114.6566
2013-01-08 13:55:00,79.79,79.92,79.79,79.82,24770.14602487831,59.118,59.2143,59.118,59.1402,24770.146
2013-01-08 14:00:00,79.81,79.9,79.8,79.89,12979.989183342346,59.1328,59.1995,59.1254,59.1921,12979.9892
2013-01-08 14:05:00,79.88,79.89,79.84,79.84,7030.8274743104375,59.1847,59.1921,59.1551,59.1551,7030.8275
2013-01-08 14:10:00,79.85,79.87,79.81,79.84,9194.159004867495,59.1625,59.1773,59.1328,59.1551,9194.159
2013-01-08 14:15:00,79.85,79.85,79.82,79.84,5949.161709031909,59.1625,59.1625,59.1402,59.1551,5949.1617
2013-01-08 14:20:00,79.84,79.88,79.81,79.84,13845.32179556517,59.1551,59.1847,59.1328,59.1551,13845.3218
2013-01-08 14:25:00,79.83,79.84,79.78,79.79,9194.159004867495,59.1476,59.1551,59.1106,59.118,9194.159
2013-01-08 14:30:00,79.79,79.79,79.74,79.75,14169.821525148727,59.118,59.118,59.081,59.0884,14169.8215
2013-01-08 14:35:00,79.75,79.77,79.67,79.69,10492.15792320173,59.0884,59.1032,59.0291,59.0439,10492.1579
2013-01-08 14:40:00,79.69,79.69,79.65,79.68,11141.157382368849,59.0439,59.0439,59.0143,59.0365,11141.1574
2013-01-08 14:45:00,79.68,79.75,79.67,79.73,14061.654948620877,59.0365,59.0884,59.0291,59.0736,14061.6549
2013-01-08 14:50:00,79.72,79.72,79.65,79.66,15467.820443482964,59.0661,59.0661,59.0143,59.0217,15467.8204
2013-01-08 14:55:00,79.68,79.68,79.67,79.68,6273.661438615468,59.0365,59.0365,59.0291,59.0365,6273.6614
2013-01-08 15:00:00,79.68,79.83,79.67,79.81,16982.152514872905,59.0365,59.1476,59.0291,59.1328,16982.1525
2013-01-08 15:05:00,79.81,79.84,79.77,79.84,21525.148729042725,59.1328,59.1551,59.1032,59.1551,21525.1487
2013-01-08 15:10:00,79.84,79.9,79.79,79.88,70632.77447268793,59.1551,59.1995,59.118,59.1847,70632.7745
2013-01-08 15:15:00,79.89,79.94,79.87,79.93,93455.92212006488,59.1921,59.2291,59.1773,59.2217,93455.9221
2013-01-08 15:20:00,79.93,80.08,79.93,80.02,25419.145484045428,59.2217,59.3329,59.2217,59.2884,25419.1455
2013-01-08 15:25:00,80.02,80.05,80.02,80.03,23472.14710654408,59.2884,59.3106,59.2884,59.2958,23472.1471
2013-01-08 15:30:00,80.04,80.04,79.91,79.92,36235.80313683072,59.3032,59.3032,59.2069,59.2143,36235.8031
2013-01-08 15:35:00,79.91,79.92,79.88,79.91,18712.81773931855,59.2069,59.2143,59.1847,59.2069,18712.8177
2013-01-08 15:40:00,79.91,79.91,79.84,79.89,26717.144402379665,59.2069,59.2069,59.1551,59.1921,26717.1444
2013-01-08 15:45:00,79.89,79.95,79.89,79.93,97025.41914548403,59.1921,59.2366,59.1921,59.2217,97025.4191
2013-01-08 15:50:00,79.94,80.15,79.94,80.07,45862.62844780963,59.2291,59.3847,59.2291,59.3255,45862.6284
2013-01-08 15:55:00,80.07,80.24,80.06,80.21,102001.08166576528,59.3255,59.4514,59.3181,59.4292,102001.0817
2013-01-09 09:30:00,80.35,80.55,80.08,80.43,54840.454299621415,59.5329,59.6811,59.3329,59.5922,54840.4543
2013-01-09 09:35:00,80.45,80.49,80.41,80.46,20984.31584640346,59.607,59.6367,59.5774,59.6144,20984.3158
2013-01-09 09:40:00,80.46,80.51,80.45,80.46,19794.48350459708,59.6144,59.6515,59.607,59.6144,19794.4835
2013-01-09 09:45:00,80.44,80.57,80.42,80.51,19145.484045429963,59.5996,59.6959,59.5848,59.6515,19145.484
2013-01-09 09:50:00,80.51,80.63,80.51,80.57,14818.820984315846,59.6515,59.7404,59.6515,59.6959,14818.821
2013-01-09 09:55:00,80.59,80.69,80.57,80.69,8761.492698756085,59.7107,59.7848,59.6959,59.7848,8761.4927
2013-01-09 10:00:00,80.68,80.86,80.68,80.86,61654.94862087615,59.7774,59.9108,59.7774,59.9108,61654.9486
2013-01-09 10:05:00,80.86,80.9,80.8,80.83,23255.81395348837,59.9108,59.9404,59.8663,59.8886,23255.814
2013-01-09 10:10:00,80.83,80.84,80.68,80.71,58950.78420767983,59.8886,59.896,59.7774,59.7997,58950.7842
2013-01-09 10:15:00,80.72,80.82,80.72,80.77,14277.98810167658,59.8071,59.8812,59.8071,59.8441,14277.9881
2013-01-09 10:20:00,80.78,80.78,80.76,80.76,5516.495402920497,59.8515,59.8515,59.8367,59.8367,5516.4954
2013-01-09 10:25:00,80.76,80.79,80.76,80.77,9843.158464034614,59.8367,59.8589,59.8367,59.8441,9843.1585
2013-01-09 10:30:00,80.79,80.79,80.76,80.77,6381.828015143321,59.8589,59.8589,59.8367,59.8441,6381.828
2013-01-09 10:35:00,80.77,80.81,80.76,80.79,9734.99188750676,59.8441,59.8737,59.8367,59.8589,9734.9919
2013-01-09 10:40:00,80.8,80.8,80.76,80.76,14926.9875608437,59.8663,59.8663,59.8367,59.8367,14926.9876
2013-01-09 10:45:00,80.75,80.76,80.71,80.76,9410.4921579232,59.8293,59.8367,59.7997,59.8367,9410.4922
2013-01-09 10:50:00,80.76,80.78,80.72,80.78,11898.323418063816,59.8367,59.8515,59.8071,59.8515,11898.3234
2013-01-09 10:55:00,80.78,80.88,80.77,80.88,8436.992969172525,59.8515,59.9256,59.8441,59.9256,8436.993
2013-01-09 11:00:00,80.88,80.88,80.79,80.79,10816.657652785289,59.9256,59.9256,59.8589,59.8589,10816.6577
2013-01-09 11:05:00,80.8,80.84,80.8,80.82,8545.159545700379,59.8663,59.896,59.8663,59.8812,8545.1595
2013-01-09 11:10:00,80.81,80.84,80.79,80.83,8004.326663061114,59.8737,59.896,59.8589,59.8886,8004.3267
2013-01-09 11:15:00,80.82,80.88,80.82,80.85,12006.489994591671,59.8812,59.9256,59.8812,59.9034,12006.49
2013-01-09 11:20:00,80.85,80.85,80.78,80.83,8436.992969172525,59.9034,59.9034,59.8515,59.8886,8436.993
2013-01-09 11:25:00,80.83,80.89,80.81,80.88,6922.660897782585,59.8886,59.933,59.8737,59.9256,6922.6609
2013-01-09 11:30:00,80.88,80.91,80.87,80.88,11898.323418063816,59.9256,59.9478,59.9182,59.9256,11898.3234
2013-01-09 11:35:00,80.87,80.9,80.87,80.89,8328.826392644673,59.9182,59.9404,59.9182,59.933,8328.8264
2013-01-09 11:40:00,80.89,80.92,80.86,80.86,8869.659275283937,59.933,59.9552,59.9108,59.9108,8869.6593
2013-01-09 11:45:00,80.84,80.95,80.84,80.94,18712.81773931855,59.896,59.9775,59.896,59.9701,18712.8177
2013-01-09 11:50:00,80.94,81.0,80.91,80.95,18712.81773931855,59.9701,60.0145,59.9478,59.9775,18712.8177
2013-01-09 11:55:00,80.95,81.08,80.93,81.06,17847.485127095726,59.9775,60.0738,59.9627,60.059,17847.4851
2013-01-09 12:00:00,81.05,81.09,81.03,81.08,17306.65224445646,60.0516,60.0812,60.0367,60.0738,17306.6522
2013-01-09 12:05:00,81.08,81.13,81.08,81.12,13412.655489453758,60.0738,60.1108,60.0738,60.1034,13412.6555
2013-01-09 12:10:00,81.12,81.21,81.11,81.2,24012.979989183343,60.1034,60.1701,60.096,60.1627,24012.98
2013-01-09 12:15:00,81.2,81.22,81.19,81.22,12547.322877230936,60.1627,60.1775,60.1553,60.1775,12547.3229
2013-01-09 12:20:00,81.23,81.24,81.2,81.23,9085.992428339645,60.1849,60.1923,60.1627,60.1849,9085.9924
2013-01-09 12:25:00,81.24,81.29,81.24,81.28,14710.654407787992,60.1923,60.2294,60.1923,60.222,14710.6544
2013-01-09 12:30:00,81.29,81.34,81.26,81.34,26608.977825851813,60.2294,60.2664,60.2072,60.2664,26608.9778
2013-01-09 12:35:00,81.34,81.36,81.31,81.35,23904.813412655487,60.2664,60.2813,60.2442,60.2738,23904.8134
2013-01-09 12:40:00,81.36,81.41,81.31,81.32,44672.79610600325,60.2813,60.3183,60.2442,60.2516,44672.7961
2013-01-09 12:45:00,81.31,81.45,81.31,81.44,14926.9875608437,60.2442,60.3479,60.2442,60.3405,14926.9876
2013-01-09 12:50:00,81.42,81.43,81.35,81.36,11573.82368848026,60.3257,60.3331,60.2738,60.2813,11573.8237
2013-01-09 12:55:00,81.34,81.41,81.34,81.4,54948.62087614927,60.2664,60.3183,60.2664,60.3109,54948.6209
2013-01-09 13:00:00,81.4,81.41,81.37,81.39,9302.32558139535,60.3109,60.3183,60.2887,60.3035,9302.3256
2013-01-09 13:05:00,81.39,81.42,81.37,81.42,9951.325040562466,60.3035,60.3257,60.2887,60.3257,9951.325
2013-01-09 13:10:00,81.41,81.42,81.36,81.41,7679.826933477555,60.3183,60.3257,60.2813,60.3183,7679.8269
2013-01-09 13:15:00,81.4,81.43,81.38,81.41,12655.489453758788,60.3109,60.3331,60.2961,60.3183,12655.4895
2013-01-09 13:20:00,81.42,81.46,81.4,81.42,9518.658734451054,60.3257,60.3553,60.3109,60.3257,9518.6587
2013-01-09 13:25:00,81.42,81.42,81.34,81.36,11681.990265008111,60.3257,60.3257,60.2664,60.2813,11681.9903
2013-01-09 13:30:00,81.35,81.36,81.31,81.34,29204.97566252028,60.2738,60.2813,60.2442,60.2664,29204.9757
2013-01-09 13:35:00,81.34,81.37,81.31,81.33,27798.8101676582,60.2664,60.2887,60.2442,60.259,27798.8102
2013-01-09 13:40:00,81.34,81.36,81.3,81.34,24445.64629529475,60.2664,60.2813,60.2368,60.2664,24445.6463
2013-01-09 13:45:00,81.34,81.35,81.31,81.34,18820.984315846403,60.2664,60.2738,60.2442,60.2664,18820.9843
2013-01-09 13:50:00,81.34,81.35,81.3,81.32,39697.13358572201,60.2664,60.2738,60.2368,60.2516,39697.1336
2013-01-09 13:55:00,81.33,81.35,81.29,81.3,16224.986479177933,60.259,60.2738,60.2294,60.2368,16224.9865
2013-01-09 14:00:00,81.31,81.34,81.3,81.33,10059.491617090318,60.2442,60.2664,60.2368,60.259,10059.4916
2013-01-09 14:05:00,81.35,81.37,81.34,81.35,10492.15792320173,60.2738,60.2887,60.2664,60.2738,10492.1579
2013-01-09 14:10:00,81.35,81.4,81.35,81.38,9843.158464034614,60.2738,60.3109,60.2738,60.2961,9843.1585
2013-01-09 14:15:00,81.38,81.38,81.34,81.34,12979.989183342346,60.2961,60.2961,60.2664,60.2664,12979.9892
2013-01-09 14:20:00,81.34,81.37,81.34,81.34,11141.157382368849,60.2664,60.2887,60.2664,60.2664,11141.1574
2013-01-09 14:25:00,81.35,81.36,81.31,81.36,30719.30773391022,60.2738,60.2813,60.2442,60.2813,30719.3077
2013-01-09 14:30:00,81.35,81.37,81.33,81.33,9626.825310978908,60.2738,60.2887,60.259,60.259,9626.8253
2013-01-09 14:35:00,81.33,81.33,81.25,81.26,10383.991346673878,60.259,60.259,60.1998,60.2072,10383.9913
2013-01-09 14:40:00,81.26,81.34,81.26,81.33,18820.984315846403,60.2072,60.2664,60.2072,60.259,18820.9843
2013-01-09 14:45:00,81.34,81.35,81.33,81.33,13088.1557598702,60.2664,60.2738,60.259,60.259,13088.1558
2013-01-09 14:50:00,81.33,81.37,81.28,81.29,11141.157382368849,60.259,60.2887,60.222,60.2294,11141.1574
2013-01-09 14:55:00,81.29,81.31,81.27,81.31,11573.82368848026,60.2294,60.2442,60.2146,60.2442,11573.8237
2013-01-09 15:00:00,81.3,81.33,81.27,81.27,21849.648458626285,60.2368,60.259,60.2146,60.2146,21849.6485
2013-01-09 15:05:00,81.26,81.26,81.2,81.23,15359.65386695511,60.2072,60.2072,60.1627,60.1849,15359.6539
2013-01-09 15:10:00,81.22,81.25,81.21,81.22,23580.31368307193,60.1775,60.1998,60.1701,60.1775,23580.3137
2013-01-09 15:15:00,81.22,81.22,81.13,81.14,17306.65224445646,60.1775,60.1775,60.1108,60.1183,17306.6522
2013-01-09 15:20:00,81.14,81.23,81.12,81.2,19902.65008112493,60.1183,60.1849,60.1034,60.1627,19902.6501
2013-01-09 15:25:00,81.19,81.22,81.19,81.22,15143.320713899404,60.1553,60.1775,60.1553,60.1775,15143.3207
2013-01-09 15:30:00,81.22,81.24,81.17,81.17,20659.8161168199,60.1775,60.1923,60.1405,60.1405,20659.8161
2013-01-09 15:35:00,81.17,81.19,81.16,81.18,24445.64629529475,60.1405,60.1553,60.1331,60.1479,24445.6463
2013-01-09 15:40:00,81.19,81.2,81.16,81.19,20118.98323418064,60.1553,60.1627,60.1331,60.1553,20118.9832
2013-01-09 15:45:00,81.2,81.23,81.15,81.23,49432.12547322877,60.1627,60.1849,60.1257,60.1849,49432.1255
2013-01-09 15:50:00,81.22,81.27,81.22,81.23,28015.14332071389,60.1775,60.2146,60.1775,60.1849,28015.1433
2013-01-09 15:55:00,81.24,81.34,81.2,81.32,44240.12979989183,60.1923,60.2664,60.1627,60.2516,44240.1298
2013-01-10 09:30:00,81.59,81.59,81.16,81.24,30178.47485127096,60.4517,60.4517,60.1331,60.1923,30178.4749
2013-01-10 09:35:00,81.26,81.44,81.19,81.42,5840.995132504056,60.2072,60.3405,60.1553,60.3257,5840.9951
2013-01-10 09:40:00,81.37,81.37,81.17,81.2,11357.490535424551,60.2887,60.2887,60.1405,60.1627,11357.4905
2013-01-10 09:45:00,81.24,81.24,81.04,81.08,8545.159545700379,60.1923,60.1923,60.0442,60.0738,8545.1595
2013-01-10 09:50:00,81.06,81.1,81.01,81.04,3893.996755002704,60.059,60.0886,60.0219,60.0442,3893.9968
2013-01-10 09:55:00,81.02,81.12,81.02,81.09,4542.9962141698215,60.0293,60.1034,60.0293,60.0812,4542.9962
2013-01-10 10:00:00,81.1,81.16,81.03,81.03,7247.160627366144,60.0886,60.1331,60.0367,60.0367,7247.1606
2013-01-10 10:05:00,81.02,81.07,80.99,81.01,10383.991346673878,60.0293,60.0664,60.0071,60.0219,10383.9913
2013-01-10 10:10:00,81.02,81.09,80.99,81.02,6489.994591671173,60.0293,60.0812,60.0071,60.0293,6489.9946
2013-01-10 10:15:00,81.0,81.0,80.93,80.98,7355.327203893997,60.0145,60.0145,59.9627,59.9997,7355.3272
2013-01-10 10:20:00,81.0,81.03,80.9,80.95,7679.826933477555,60.0145,60.0367,59.9404,59.9775,7679.8269
2013-01-10 10:25:00,80.97,81.04,80.93,80.93,5732.828555976204,59.9923,60.0442,59.9627,59.9627,5732.8286
2013-01-10 10:30:00,80.91,80.91,80.78,80.82,10600.324499729582,59.9478,59.9478,59.8515,59.8812,10600.3245
2013-01-10 10:35:00,80.81,80.82,80.68,80.73,6381.828015143321,59.8737,59.8812,59.7774,59.8145,6381.828
2013-01-10 10:40:00,80.73,80.78,80.69,80.77,3244.9972958355866,59.8145,59.8515,59.7848,59.8441,3244.9973
2013-01-10 10:45:00,80.77,80.79,80.71,80.71,13412.655489453758,59.8441,59.8589,59.7997,59.7997,13412.6555
2013-01-10 10:50:00,80.71,80.94,80.67,80.94,25527.312060573284,59.7997,59.9701,59.77,59.9701,25527.3121
2013-01-10 10:55:00,80.93,80.93,80.8,80.8,5191.995673336939,59.9627,59.9627,59.8663,59.8663,5191.9957
2013-01-10 11:00:00,80.77,80.82,80.71,80.79,7247.160627366144,59.8441,59.8812,59.7997,59.8589,7247.1606
2013-01-10 11:05:00,80.78,80.78,80.68,80.68,8004.326663061114,59.8515,59.8515,59.7774,59.7774,8004.3267
2013-01-10 11:10:00,80.68,80.74,80.58,80.72,25202.812330989724,59.7774,59.8219,59.7033,59.8071,25202.8123
2013-01-10 11:15:00,80.71,80.73,80.63,80.66,6489.994591671173,59.7997,59.8145,59.7404,59.7626,6489.9946
2013-01-10 11:20:00,80.67,80.67,80.63,80.67,5516.495402920497,59.77,59.77,59.7404,59.77,5516.4954
2013-01-10 11:25:00,80.67,80.73,80.64,80.73,6381.828015143321,59.77,59.8145,59.7478,59.8145,6381.828
2013-01-10 11:30:00,80.73,80.77,80.72,80.76,7247.160627366144,59.8145,59.8441,59.8071,59.8367,7247.1606
2013-01-10 11:35:00,80.75,80.76,80.66,80.66,3569.4970254191453,59.8293,59.8367,59.7626,59.7626,3569.497
2013-01-10 11:40:00,80.69,80.75,80.63,80.75,4867.49594375338,59.7848,59.8293,59.7404,59.8293,4867.4959
2013-01-10 11:45:00,80.72,80.78,80.72,80.78,6489.994591671173,59.8071,59.8515,59.8071,59.8515,6489.9946
2013-01-10 11:50:00,80.79,80.84,80.78,80.84,9410.4921579232,59.8589,59.896,59.8515,59.896,9410.4922
2013-01-10 11:55:00,80.83,80.88,80.83,80.88,2812.330989724175,59.8886,59.9256,59.8886,59.9256,2812.331
2013-01-10 12:00:00,80.9,80.92,80.88,80.89,1730.6652244456463,59.9404,59.9552,59.9256,59.933,1730.6652
2013-01-10 12:05:00,80.88,80.91,80.88,80.89,4110.32990805841,59.9256,59.9478,59.9256,59.933,4110.3299
2013-01-10 12:10:00,80.88,81.07,80.88,81.04,15251.487290427258,59.9256,60.0664,59.9256,60.0442,15251.4873
2013-01-10 12:15:00,81.02,81.1,80.99,81.1,6489.994591671173,60.0293,60.0886,60.0071,60.0886,6489.9946
2013-01-10 12:20:00,81.12,81.13,81.04,81.09,3569.4970254191453,60.1034,60.1108,60.0442,60.0812,3569.497
2013-01-10 12:25:00,81.09,81.14,81.05,81.14,12006.489994591671,60.0812,60.1183,60.0516,60.1183,12006.49
2013-01-10 12:30:00,81.16,81.21,81.05,81.09,7679.826933477555,60.1331,60.1701,60.0516,60.0812,7679.8269
2013-01-10 12:35:00,81.07,81.09,81.03,81.04,3893.996755002704,60.0664,60.0812,60.0367,60.0442,3893.9968
2013-01-10 12:40:00,81.04,81.07,81.01,81.01,4218.496484586262,60.0442,60.0664,60.0219,60.0219,4218.4965
2013-01-10 12:45:00,81.02,81.06,81.01,81.05,9734.99188750676,60.0293,60.059,60.0219,60.0516,9734.9919
2013-01-10 12:50:00,81.05,81.06,80.99,81.02,3677.6636019469984,60.0516,60.059,60.0071,60.0293,3677.6636
2013-01-10 12:55:00,81.01,81.14,81.01,81.12,11790.156841535963,60.0219,60.1183,60.0219,60.1034,11790.1568
2013-01-10 13:00:00,81.12,81.13,81.06,81.1,6814.494321254732,60.1034,60.1108,60.059,60.0886,6814.4943
2013-01-10 13:05:00,81.11,81.15,81.08,81.08,4759.329367225527,60.096,60.1257,60.0738,60.0738,4759.3294
2013-01-10 13:10:00,81.09,81.12,81.08,81.11,4110.32990805841,60.0812,60.1034,60.0738,60.096,4110.3299
2013-01-10 13:15:00,81.1,81.1,81.06,81.09,1946.998377501352,60.0886,60.0886,60.059,60.0812,1946.9984
2013-01-10 13:20:00,81.09,81.11,81.06,81.06,2595.997836668469,60.0812,60.096,60.059,60.059,2595.9978
2013-01-10 13:25:00,81.05,81.05,80.98,80.98,4542.9962141698215,60.0516,60.0516,59.9997,59.9997,4542.9962
2013-01-10 13:30:00,80.95,80.97,80.94,80.96,2920.497566252028,59.9775,59.9923,59.9701,59.9849,2920.4976
2013-01-10 13:35:00,80.97,80.98,80.94,80.96,3785.830178474851,59.9923,59.9997,59.9701,59.9849,3785.8302
2013-01-10 13:40:00,80.97,80.98,80.9,80.9,3461.3304488912927,59.9923,59.9997,59.9404,59.9404,3461.3304
2013-01-10 13:45:00,80.92,80.92,80.89,80.91,4434.8296376419685,59.9552,59.9552,59.933,59.9478,4434.8296
2013-01-10 13:50:00,80.89,80.9,80.86,80.9,2379.6646836127634,59.933,59.9404,59.9108,59.9404,2379.6647
2013-01-10 13:55:00,80.92,80.97,80.91,80.94,7355.327203893997,59.9552,59.9923,59.9478,59.9701,7355.3272
2013-01-10 14:00:00,80.93,80.95,80.91,80.94,8004.326663061114,59.9627,59.9775,59.9478,59.9701,8004.3267
2013-01-10 14:05:00,80.94,80.98,80.91,80.98,4975.662520281233,59.9701,59.9997,59.9478,59.9997,4975.6625
2013-01-10 14:10:00,80.98,80.98,80.9,80.93,9410.4921579232,59.9997,59.9997,59.9404,59.9627,9410.4922
2013-01-10 14:15:00,80.93,80.99,80.92,80.99,2595.997836668469,59.9627,60.0071,59.9552,60.0071,2595.9978
2013-01-10 14:20:00,80.99,80.99,80.94,80.94,4110.32990805841,60.0071,60.0071,59.9701,59.9701,4110.3299
2013-01-10 14:25:00,80.94,80.97,80.92,80.96,2812.330989724175,59.9701,59.9923,59.9552,59.9849,2812.331
2013-01-10 14:30:00,80.96,80.98,80.94,80.98,3677.6636019469984,59.9849,59.9997,59.9701,59.9997,3677.6636
2013-01-10 14:35:00,80.97,81.03,80.97,81.02,4651.162790697675,59.9923,60.0367,59.9923,60.0293,4651.1628
2013-01-10 14:40:00,81.04,81.04,80.98,81.04,10708.491076257436,60.0442,60.0442,59.9997,60.0442,10708.4911
2013-01-10 14:45:00,81.04,81.08,81.02,81.07,3677.6636019469984,60.0442,60.0738,60.0293,60.0664,3677.6636
2013-01-10 14:50:00,81.09,81.2,81.09,81.15,6057.328285559762,60.0812,60.1627,60.0812,60.1257,6057.3283
2013-01-10 14:55:00,81.16,81.21,81.15,81.15,7787.993510005408,60.1331,60.1701,60.1257,60.1257,7787.9935
2013-01-10 15:00:00,81.15,81.21,81.13,81.2,8328.826392644673,60.1257,60.1701,60.1108,60.1627,8328.8264
2013-01-10 15:05:00,81.19,81.19,81.12,81.14,9951.325040562466,60.1553,60.1553,60.1034,60.1183,9951.325
2013-01-10 15:10:00,81.12,81.18,81.12,81.17,8004.326663061114,60.1034,60.1479,60.1034,60.1405,8004.3267
2013-01-10 15:15:00,81.17,81.17,81.07,81.13,4759.329367225527,60.1405,60.1405,60.0664,60.1108,4759.3294
2013-01-10 15:20:00,81.14,81.2,81.14,81.17,7463.49378042185,60.1183,60.1627,60.1183,60.1405,7463.4938
2013-01-10 15:25:00,81.16,81.17,81.14,81.17,10167.658193618172,60.1331,60.1405,60.1183,60.1405,10167.6582
2013-01-10 15:30:00,81.16,81.21,81.13,81.15,10167.658193618172,60.1331,60.1701,60.1108,60.1257,10167.6582
2013-01-10 15:35:00,81.16,81.24,81.14,81.15,26068.14494321255,60.1331,60.1923,60.1183,60.1257,26068.1449
2013-01-10 15:40:00,81.14,81.15,81.11,81.14,9410.4921579232,60.1183,60.1257,60.096,60.1183,9410.4922
2013-01-10 15:45:00,81.14,81.2,81.12,81.18,18063.81828015144,60.1183,60.1627,60.1034,60.1479,18063.8183
2013-01-10 15:50:00,81.17,81.19,81.13,81.18,28772.30935640887,60.1405,60.1553,60.1108,60.1479,28772.3094
2013-01-10 15:55:00,81.18,81.25,81.13,81.25,34613.30448891292,60.1479,60.1998,60.1108,60.1998,34613.3045
2013-01-11 09:30:00,81.41,81.41,81.24,81.34,16873.98593834505,60.3183,60.3183,60.1923,60.2664,16873.9859
2013-01-11 09:35:00,81.34,81.44,81.21,81.24,27798.8101676582,60.2664,60.3405,60.1701,60.1923,27798.8102
2013-01-11 09:40:00,81.21,81.25,81.09,81.21,17739.318550567874,60.1701,60.1998,60.0812,60.1701,17739.3186
2013-01-11 09:45:00,81.21,81.21,81.09,81.13,4218.496484586262,60.1701,60.1701,60.0812,60.1108,4218.4965
2013-01-11 09:50:00,81.12,81.2,81.11,81.17,9951.325040562466,60.1034,60.1627,60.096,60.1405,9951.325
2013-01-11 09:55:00,81.18,81.18,81.1,81.12,12547.322877230936,60.1479,60.1479,60.0886,60.1034,12547.3229
2013-01-11 10:00:00,81.11,81.14,81.06,81.1,4651.162790697675,60.096,60.1183,60.059,60.0886,4651.1628
2013-01-11 10:05:00,81.11,81.11,80.93,80.95,13628.988642509465,60.096,60.096,59.9627,59.9775,13628.9886
2013-01-11 10:10:00,80.96,81.0,80.93,80.98,7355.327203893997,59.9849,60.0145,59.9627,59.9997,7355.3272
2013-01-11 10:15:00,81.0,81.0,80.91,80.93,24229.313142239047,60.0145,60.0145,59.9478,59.9627,24229.3131
2013-01-11 10:20:00,80.91,80.93,80.85,80.89,5083.829096809086,59.9478,59.9627,59.9034,59.933,5083.8291
2013-01-11 10:25:00,80.89,80.93,80.88,80.92,1838.8318009734992,59.933,59.9627,59.9256,59.9552,1838.8318
2013-01-11 10:30:00,80.91,81.05,80.91,81.02,5408.328826392644,59.9478,60.0516,59.9478,60.0293,5408.3288
2013-01-11 10:35:00,81.0,81.08,81.0,81.08,3028.664142779881,60.0145,60.0738,60.0145,60.0738,3028.6641
2013-01-11 10:40:00,81.09,81.19,81.09,81.19,4542.9962141698215,60.0812,60.1553,60.0812,60.1553,4542.9962
2013-01-11 10:45:00,81.21,81.26,81.19,81.26,8653.32612222823,60.1701,60.2072,60.1553,60.2072,8653.3261
2013-01-11 10:50:00,81.25,81.31,81.25,81.25,6489.994591671173,60.1998,60.2442,60.1998,60.1998,6489.9946
2013-01-11 10:55:00,81.26,81.27,81.25,81.27,3244.9972958355866,60.2072,60.2146,60.1998,60.2146,3244.9973
2013-01-11 11:00:00,81.25,81.26,81.18,81.21,7355.327203893997,60.1998,60.2072,60.1479,60.1701,7355.3272
2013-01-11 11:05:00,81.22,81.26,81.17,81.17,3785.830178474851,60.1775,60.2072,60.1405,60.1405,3785.8302
2013-01-11 11:10:00,81.19,81.23,81.16,81.23,3893.996755002704,60.1553,60.1849,60.1331,60.1849,3893.9968
2013-01-11 11:15:00,81.25,81.27,81.21,81.23,4110.32990805841,60.1998,60.2146,60.1701,60.1849,4110.3299
2013-01-11 11:20:00,81.23,81.24,81.21,81.24,3353.16387236344,60.1849,60.1923,60.1701,60.1923,3353.1639
2013-01-11 11:25:00,81.23,81.25,81.2,81.21,10383.991346673878,60.1849,60.1998,60.1627,60.1701,10383.9913
2013-01-11 11:30:00,81.18,81.24,81.18,81.19,7787.993510005408,60.1479,60.1923,60.1479,60.1553,7787.9935
2013-01-11 11:35:00,81.22,81.25,81.2,81.25,8436.992969172525,60.1775,60.1998,60.1627,60.1998,8436.993
2013-01-11 11:40:00,81.26,81.27,81.23,81.26,4759.329367225527,60.2072,60.2146,60.1849,60.2072,4759.3294
2013-01-11 11:45:00,81.25,81.27,81.22,81.23,5408.328826392644,60.1998,60.2146,60.1775,60.1849,5408.3288
2013-01-11 11:50:00,81.22,81.36,81.22,81.35,8653.32612222823,60.1775,60.2813,60.1775,60.2738,8653.3261
2013-01-11 11:55:00,81.36,81.42,81.35,81.4,10059.491617090318,60.2813,60.3257,60.2738,60.3109,10059.4916
2013-01-11 12:00:00,81.37,81.4,81.36,81.37,6273.661438615468,60.2887,60.3109,60.2813,60.2887,6273.6614
2013-01-11 12:05:00,81.36,81.42,81.35,81.42,5624.66197944835,60.2813,60.3257,60.2738,60.3257,5624.662
2013-01-11 12:10:00,81.43,81.44,81.37,81.4,6922.660897782585,60.3331,60.3405,60.2887,60.3109,6922.6609
2013-01-11 12:15:00,81.37,81.43,81.37,81.42,8545.159545700379,60.2887,60.3331,60.2887,60.3257,8545.1595
2013-01-11 12:20:00,81.4,81.42,81.39,81.4,4434.8296376419685,60.3109,60.3257,60.3035,60.3109,4434.8296
2013-01-11 12:25:00,81.41,81.42,81.35,81.36,5083.829096809086,60.3183,60.3257,60.2738,60.2813,5083.8291
2013-01-11 12:30:00,81.36,81.36,81.3,81.33,8220.65981611682,60.2813,60.2813,60.2368,60.259,8220.6598
2013-01-11 12:35:00,81.32,81.34,81.3,81.34,6814.494321254732,60.2516,60.2664,60.2368,60.2664,6814.4943
2013-01-11 12:40:00,81.33,81.37,81.33,81.37,7896.160086533261,60.259,60.2887,60.259,60.2887,7896.1601
2013-01-11 12:45:00,81.38,81.48,81.37,81.48,24229.313142239047,60.2961,60.3702,60.2887,60.3702,24229.3131
2013-01-11 12:50:00,81.45,81.45,81.4,81.42,6057.328285559762,60.3479,60.3479,60.3109,60.3257,6057.3283
2013-01-11 12:55:00,81.42,81.43,81.4,81.43,8328.826392644673,60.3257,60.3331,60.3109,60.3331,8328.8264
2013-01-11 13:00:00,81.43,81.47,81.43,81.46,5840.995132504056,60.3331,60.3628,60.3331,60.3553,5840.9951
2013-01-11 13:05:00,81.46,81.51,81.44,81.44,9194.159004867495,60.3553,60.3924,60.3405,60.3405,9194.159
2013-01-11 13:10:00,81.44,81.45,81.39,81.42,3244.9972958355866,60.3405,60.3479,60.3035,60.3257,3244.9973
2013-01-11 13:15:00,81.41,81.41,81.39,81.39,3569.4970254191453,60.3183,60.3183,60.3035,60.3035,3569.497
2013-01-11 13:20:00,81.42,81.45,81.4,81.4,6598.161168199026,60.3257,60.3479,60.3109,60.3109,6598.1612
2013-01-11 13:25:00,81.39,81.46,81.39,81.45,11465.657111952409,60.3035,60.3553,60.3035,60.3479,11465.6571
2013-01-11 13:30:00,81.46,81.51,81.46,81.51,4110.32990805841,60.3553,60.3924,60.3553,60.3924,4110.3299
2013-01-11 13:35:00,81.53,81.61,81.53,81.54,14494.321254732287,60.4072,60.4665,60.4072,60.4146,14494.3213
2013-01-11 13:40:00,81.53,81.54,81.52,81.54,5516.495402920497,60.4072,60.4146,60.3998,60.4146,5516.4954
2013-01-11 13:45:00,81.52,81.56,81.49,81.54,12655.489453758788,60.3998,60.4294,60.3776,60.4146,12655.4895
2013-01-11 13:50:00,81.55,81.61,81.52,81.61,6922.660897782585,60.422,60.4665,60.3998,60.4665,6922.6609
2013-01-11 13:55:00,81.61,81.62,81.59,81.61,8545.159545700379,60.4665,60.4739,60.4517,60.4665,8545.1595
2013-01-11 14:00:00,81.61,81.62,81.59,81.61,8220.65981611682,60.4665,60.4739,60.4517,60.4665,8220.6598
2013-01-11 14:05:00,81.61,81.68,81.61,81.68,10383.991346673878,60.4665,60.5183,60.4665,60.5183,10383.9913
2013-01-11 14:10:00,81.68,81.72,81.66,81.68,8977.82585181179,60.5183,60.548,60.5035,60.5183,8977.8259
2013-01-11 14:15:00,81.68,81.69,81.64,81.64,3785.830178474851,60.5183,60.5258,60.4887,60.4887,3785.8302
2013-01-11 14:20:00,81.63,81.65,81.62,81.63,7896.160086533261,60.4813,60.4961,60.4739,60.4813,7896.1601
2013-01-11 14:25:00,81.63,81.66,81.63,81.66,3569.4970254191453,60.4813,60.5035,60.4813,60.5035,3569.497
2013-01-11 14:30:00,81.67,81.71,81.66,81.66,8869.659275283937,60.5109,60.5406,60.5035,60.5035,8869.6593
2013-01-11 14:35:00,81.66,81.66,81.61,81.61,6273.661438615468,60.5035,60.5035,60.4665,60.4665,6273.6614
2013-01-11 14:40:00,81.61,81.66,81.61,81.61,7138.994050838291,60.4665,60.5035,60.4665,60.4665,7138.9941
2013-01-11 14:45:00,81.61,81.61,81.59,81.6,6489.994591671173,60.4665,60.4665,60.4517,60.4591,6489.9946
2013-01-11 14:50:00,81.6,81.65,81.6,81.63,7571.660356949702,60.4591,60.4961,60.4591,60.4813,7571.6604
2013-01-11 14:55:00,81.63,81.66,81.61,81.64,7355.327203893997,60.4813,60.5035,60.4665,60.4887,7355.3272
2013-01-11 15:00:00,81.63,81.65,81.57,81.6,8220.65981611682,60.4813,60.4961,60.4368,60.4591,8220.6598
2013-01-11 15:05:00,81.61,81.64,81.61,81.64,11032.990805840996,60.4665,60.4887,60.4665,60.4887,11032.9908
2013-01-11 15:10:00,81.64,81.66,81.59,81.59,9518.658734451054,60.4887,60.5035,60.4517,60.4517,9518.6587
2013-01-11 15:15:00,81.59,81.63,81.56,81.61,13196.322336398052,60.4517,60.4813,60.4294,60.4665,13196.3223
2013-01-11 15:20:00,81.61,81.7,81.61,81.65,11357.490535424551,60.4665,60.5332,60.4665,60.4961,11357.4905
2013-01-11 15:25:00,81.66,81.73,81.63,81.72,11357.490535424551,60.5035,60.5554,60.4813,60.548,11357.4905
2013-01-11 15:30:00,81.71,81.73,81.63,81.64,14818.820984315846,60.5406,60.5554,60.4813,60.4887,14818.821
2013-01-11 15:35:00,81.65,81.71,81.63,81.64,16657.652785289345,60.4961,60.5406,60.4813,60.4887,16657.6528
2013-01-11 15:40:00,81.64,81.65,81.61,81.64,10708.491076257436,60.4887,60.4961,60.4665,60.4887,10708.4911
2013-01-11 15:45:00,81.65,81.7,81.61,81.62,20335.316387236344,60.4961,60.5332,60.4665,60.4739,20335.3164
2013-01-11 15:50:00,81.62,81.7,81.6,81.61,29637.64196863169,60.4739,60.5332,60.4591,60.4665,29637.642
2013-01-11 15:55:00,81.6,81.71,81.6,81.71,43374.797187669006,60.4591,60.5406,60.4591,60.5406,43374.7972
2013-01-14 09:30:00,81.58,81.73,81.48,81.57,24661.97944835046,60.4443,60.5554,60.3702,60.4368,24661.9794
2013-01-14 09:35:00,81.57,81.58,81.51,81.51,9302.32558139535,60.4368,60.4443,60.3924,60.3924,9302.3256
2013-01-14 09:40:00,81.53,81.72,81.53,81.72,5624.66197944835,60.4072,60.548,60.4072,60.548,5624.662
2013-01-14 09:45:00,81.68,81.7,81.62,81.64,10492.15792320173,60.5183,60.5332,60.4739,60.4887,10492.1579
2013-01-14 09:50:00,81.61,81.66,81.51,81.53,10059.491617090318,60.4665,60.5035,60.3924,60.4072,10059.4916
2013-01-14 09:55:00,81.53,81.59,81.49,81.51,9194.159004867495,60.4072,60.4517,60.3776,60.3924,9194.159
2013-01-14 10:00:00,81.49,81.52,81.46,81.46,8436.992969172525,60.3776,60.3998,60.3553,60.3553,8436.993
2013-01-14 10:05:00,81.46,81.51,81.41,81.47,7679.826933477555,60.3553,60.3924,60.3183,60.3628,7679.8269
2013-01-14 10:10:00,81.48,81.5,81.44,81.47,14169.821525148727,60.3702,60.385,60.3405,60.3628,14169.8215
2013-01-14 10:15:00,81.46,81.49,81.41,81.43,10059.491617090318,60.3553,60.3776,60.3183,60.3331,10059.4916
2013-01-14 10:20:00,81.43,81.43,81.27,81.27,2379.6646836127634,60.3331,60.3331,60.2146,60.2146,2379.6647
2013-01-14 10:25:00,81.25,81.32,81.23,81.25,5300.162249864791,60.1998,60.2516,60.1849,60.1998,5300.1622
2013-01-14 10:30:00,81.23,81.27,81.22,81.22,4542.9962141698215,60.1849,60.2146,60.1775,60.1775,4542.9962
2013-01-14 10:35:00,81.22,81.26,81.19,81.25,3461.3304488912927,60.1775,60.2072,60.1553,60.1998,3461.3304
2013-01-14 10:40:00,81.25,81.33,81.22,81.33,4110.32990805841,60.1998,60.259,60.1775,60.259,4110.3299
2013-01-14 10:45:00,81.28,81.37,81.26,81.37,4110.32990805841,60.222,60.2887,60.2072,60.2887,4110.3299
2013-01-14 10:50:00,81.35,81.36,81.26,81.26,2055.164954029205,60.2738,60.2813,60.2072,60.2072,2055.165
2013-01-14 10:55:00,81.28,81.3,81.22,81.29,3785.830178474851,60.222,60.2368,60.1775,60.2294,3785.8302
2013-01-14 11:00:00,81.29,81.37,81.25,81.36,3677.6636019469984,60.2294,60.2887,60.1998,60.2813,3677.6636
2013-01-14 11:05:00,81.33,81.4,81.32,81.4,2920.497566252028,60.259,60.3109,60.2516,60.3109,2920.4976
2013-01-14 11:10:00,81.37,81.39,81.37,81.38,1297.9989183342348,60.2887,60.3035,60.2887,60.2961,1297.9989
2013-01-14 11:15:00,81.38,81.39,81.26,81.26,1622.4986479177933,60.2961,60.3035,60.2072,60.2072,1622.4986
2013-01-14 11:20:00,81.27,81.3,81.25,81.25,3028.664142779881,60.2146,60.2368,60.1998,60.1998,3028.6641
2013-01-14 11:25:00,81.25,81.27,81.25,81.27,865.3326122228232,60.1998,60.2146,60.1998,60.2146,865.3326
2013-01-14 11:30:00,81.3,81.3,81.24,81.24,2379.6646836127634,60.2368,60.2368,60.1923,60.1923,2379.6647
2013-01-14 11:35:00,81.22,81.22,81.15,81.15,4002.163331530557,60.1775,60.1775,60.1257,60.1257,4002.1633
2013-01-14 11:40:00,81.19,81.19,81.12,81.15,1946.998377501352,60.1553,60.1553,60.1034,60.1257,1946.9984
2013-01-14 11:45:00,81.15,81.26,81.13,81.26,4651.162790697675,60.1257,60.2072,60.1108,60.2072,4651.1628
2013-01-14 11:50:00,81.24,81.28,81.21,81.23,3028.664142779881,60.1923,60.222,60.1701,60.1849,3028.6641
2013-01-14 11:55:00,81.23,81.24,81.19,81.2,1622.4986479177933,60.1849,60.1923,60.1553,60.1627,1622.4986
2013-01-14 12:00:00,81.2,81.27,81.19,81.27,2595.997836668469,60.1627,60.2146,60.1553,60.2146,2595.9978
2013-01-14 12:05:00,81.25,81.26,81.23,81.23,1081.6657652785289,60.1998,60.2072,60.1849,60.1849,1081.6658
2013-01-14 12:10:00,81.24,81.25,81.22,81.23,2595.997836668469,60.1923,60.1998,60.1775,60.1849,2595.9978
2013-01-14 12:15:00,81.23,81.25,81.21,81.21,1514.3320713899404,60.1849,60.1998,60.1701,60.1701,1514.3321
2013-01-14 12:20:00,81.2,81.22,81.16,81.18,4867.49594375338,60.1627,60.1775,60.1331,60.1479,4867.4959
2013-01-14 12:25:00,81.19,81.19,81.17,81.17,3244.9972958355866,60.1553,60.1553,60.1405,60.1405,3244.9973
2013-01-14 12:30:00,81.16,81.18,81.15,81.16,5516.495402920497,60.1331,60.1479,60.1257,60.1331,5516.4954
2013-01-14 12:35:00,81.17,81.17,81.15,81.15,3461.3304488912927,60.1405,60.1405,60.1257,60.1257,3461.3304
2013-01-14 12:40:00,81.15,81.16,81.12,81.12,4975.662520281233,60.1257,60.1331,60.1034,60.1034,4975.6625
2013-01-14 12:45:00,81.13,81.18,81.12,81.16,10059.491617090318,60.1108,60.1479,60.1034,60.1331,10059.4916
2013-01-14 12:50:00,81.17,81.22,81.16,81.22,4975.662520281233,60.1405,60.1775,60.1331,60.1775,4975.6625
2013-01-14 12:55:00,81.2,81.23,81.2,81.22,1622.4986479177933,60.1627,60.1849,60.1627,60.1775,1622.4986
2013-01-14 13:00:00,81.21,81.22,81.13,81.14,1838.8318009734992,60.1701,60.1775,60.1108,60.1183,1838.8318
2013-01-14 13:05:00,81.14,81.14,81.08,81.09,6165.494862087615,60.1183,60.1183,60.0738,60.0812,6165.4949
2013-01-14 13:10:00,81.08,81.09,81.06,81.09,4218.496484586262,60.0738,60.0812,60.059,60.0812,4218.4965
2013-01-14 13:15:00,81.1,81.15,81.09,81.13,13845.32179556517,60.0886,60.1257,60.0812,60.1108,13845.3218
2013-01-14 13:20:00,81.14,81.19,81.13,81.19,4759.329367225527,60.1183,60.1553,60.1108,60.1553,4759.3294
2013-01-14 13:25:00,81.19,81.19,81.16,81.17,3893.996755002704,60.1553,60.1553,60.1331,60.1405,3893.9968
2013-01-14 13:30:00,81.18,81.19,81.12,81.18,3785.830178474851,60.1479,60.1553,60.1034,60.1479,3785.8302
2013-01-14 13:35:00,81.15,81.18,81.15,81.16,2595.997836668469,60.1257,60.1479,60.1257,60.1331,2595.9978
2013-01-14 13:40:00,81.17,81.18,81.17,81.18,1946.998377501352,60.1405,60.1479,60.1405,60.1479,1946.9984
2013-01-14 13:45:00,81.17,81.17,81.11,81.12,6489.994591671173,60.1405,60.1405,60.096,60.1034,6489.9946
2013-01-14 13:50:00,81.13,81.15,81.12,81.12,2704.164413196322,60.1108,60.1257,60.1034,60.1034,2704.1644
2013-01-14 13:55:00,81.12,81.12,81.06,81.09,16224.986479177933,60.1034,60.1034,60.059,60.0812,16224.9865
2013-01-14 14:00:00,81.08,81.19,81.08,81.18,8004.326663061114,60.0738,60.1553,60.0738,60.1479,8004.3267
2013-01-14 14:05:00,81.18,81.18,81.12,81.16,5191.995673336939,60.1479,60.1479,60.1034,60.1331,5191.9957
2013-01-14 14:10:00,81.16,81.16,81.08,81.08,9085.992428339645,60.1331,60.1331,60.0738,60.0738,9085.9924
2013-01-14 14:15:00,81.08,81.12,81.07,81.11,13196.322336398052,60.0738,60.1034,60.0664,60.096,13196.3223
2013-01-14 14:20:00,81.11,81.23,81.04,81.23,34721.471065440775,60.096,60.1849,60.0442,60.1849,34721.4711
2013-01-14 14:25:00,81.24,81.28,81.24,81.26,3461.3304488912927,60.1923,60.222,60.1923,60.2072,3461.3304
2013-01-14 14:30:00,81.28,81.3,81.23,81.23,17955.65170362358,60.222,60.2368,60.1849,60.1849,17955.6517
2013-01-14 14:35:00,81.23,81.23,81.2,81.22,4759.329367225527,60.1849,60.1849,60.1627,60.1775,4759.3294
2013-01-14 14:40:00,81.22,81.22,81.18,81.21,2379.6646836127634,60.1775,60.1775,60.1479,60.1701,2379.6647
2013-01-14 14:45:00,81.19,81.23,81.18,81.22,8869.659275283937,60.1553,60.1849,60.1479,60.1775,8869.6593
2013-01-14 14:50:00,81.22,81.26,81.21,81.26,6057.328285559762,60.1775,60.2072,60.1701,60.2072,6057.3283
2013-01-14 14:55:00,81.27,81.27,81.21,81.24,13412.655489453758,60.2146,60.2146,60.1701,60.1923,13412.6555
2013-01-14 15:00:00,81.24,81.31,81.24,81.31,6381.828015143321,60.1923,60.2442,60.1923,60.2442,6381.828
2013-01-14 15:05:00,81.3,81.39,81.3,81.39,15359.65386695511,60.2368,60.3035,60.2368,60.3035,15359.6539
2013-01-14 15:10:00,81.4,81.41,81.38,81.4,12006.489994591671,60.3109,60.3183,60.2961,60.3109,12006.49
2013-01-14 15:15:00,81.4,81.42,81.39,81.41,4867.49594375338,60.3109,60.3257,60.3035,60.3183,4867.4959
2013-01-14 15:20:00,81.41,81.43,81.37,81.38,4651.162790697675,60.3183,60.3331,60.2887,60.2961,4651.1628
2013-01-14 15:25:00,81.38,81.39,81.35,81.36,4759.329367225527,60.2961,60.3035,60.2738,60.2813,4759.3294
2013-01-14 15:30:00,81.37,81.38,81.28,81.28,9410.4921579232,60.2887,60.2961,60.222,60.222,9410.4922
2013-01-14 15:35:00,81.26,81.26,81.21,81.24,8436.992969172525,60.2072,60.2072,60.1701,60.1923,8436.993
2013-01-14 15:40:00,81.23,81.28,81.23,81.26,6489.994591671173,60.1849,60.222,60.1849,60.2072,6489.9946
2013-01-14 15:45:00,81.26,81.27,81.23,81.24,10492.15792320173,60.2072,60.2146,60.1849,60.1923,10492.1579
2013-01-14 15:50:00,81.24,81.25,81.19,81.24,17522.98539751217,60.1923,60.1998,60.1553,60.1923,17522.9854
2013-01-14 15:55:00,81.24,81.36,81.21,81.36,21308.81557598702,60.1923,60.2813,60.1701,60.2813,21308.8156
2013-01-15 09:30:00,80.98,81.23,80.93,81.19,14818.820984315846,59.9997,60.1849,59.9627,60.1553,14818.821
2013-01-15 09:35:00,81.2,81.33,81.06,81.06,8545.159545700379,60.1627,60.259,60.059,60.059,8545.1595
2013-01-15 09:40:00,81.12,81.19,80.88,80.88,8328.826392644673,60.1034,60.1553,59.9256,59.9256,8328.8264
2013-01-15 09:45:00,80.92,81.13,80.9,81.0,5732.828555976204,59.9552,60.1108,59.9404,60.0145,5732.8286
2013-01-15 09:50:00,81.02,81.12,80.94,81.02,10383.991346673878,60.0293,60.1034,59.9701,60.0293,10383.9913
2013-01-15 09:55:00,81.02,81.02,80.87,80.91,9518.658734451054,60.0293,60.0293,59.9182,59.9478,9518.6587
2013-01-15 10:00:00,80.93,81.08,80.93,81.07,5624.66197944835,59.9627,60.0738,59.9627,60.0664,5624.662
2013-01-15 10:05:00,81.06,81.08,81.01,81.06,4651.162790697675,60.059,60.0738,60.0219,60.059,4651.1628
2013-01-15 10:10:00,81.05,81.14,81.03,81.12,4759.329367225527,60.0516,60.1183,60.0367,60.1034,4759.3294
2013-01-15 10:15:00,81.12,81.12,81.09,81.1,7355.327203893997,60.1034,60.1034,60.0812,60.0886,7355.3272
2013-01-15 10:20:00,81.11,81.15,81.04,81.15,14386.154678204435,60.096,60.1257,60.0442,60.1257,14386.1547
2013-01-15 10:25:00,81.15,81.15,81.07,81.1,2920.497566252028,60.1257,60.1257,60.0664,60.0886,2920.4976
2013-01-15 10:30:00,81.1,81.17,81.1,81.17,5732.828555976204,60.0886,60.1405,60.0886,60.1405,5732.8286
2013-01-15 10:35:00,81.16,81.24,81.15,81.19,3893.996755002704,60.1331,60.1923,60.1257,60.1553,3893.9968
2013-01-15 10:40:00,81.2,81.26,81.18,81.23,2055.164954029205,60.1627,60.2072,60.1479,60.1849,2055.165
2013-01-15 10:45:00,81.25,81.36,81.25,81.3,3893.996755002704,60.1998,60.2813,60.1998,60.2368,3893.9968
2013-01-15 10:50:00,81.26,81.3,81.25,81.25,2379.6646836127634,60.2072,60.2368,60.1998,60.1998,2379.6647
2013-01-15 10:55:00,81.24,81.25,81.18,81.22,2812.330989724175,60.1923,60.1998,60.1479,60.1775,2812.331
2013-01-15 11:00:00,81.25,81.25,81.19,81.2,1946.998377501352,60.1998,60.1998,60.1553,60.1627,1946.9984
2013-01-15 11:05:00,81.2,81.25,81.1,81.11,3569.4970254191453,60.1627,60.1998,60.0886,60.096,3569.497
2013-01-15 11:10:00,81.12,81.12,81.03,81.04,2595.997836668469,60.1034,60.1034,60.0367,60.0442,2595.9978
2013-01-15 11:15:00,81.07,81.09,81.05,81.09,3028.664142779881,60.0664,60.0812,60.0516,60.0812,3028.6641
2013-01-15 11:20:00,81.08,81.13,81.08,81.13,4002.163331530557,60.0738,60.1108,60.0738,60.1108,4002.1633
2013-01-15 11:25:00,81.15,81.15,81.11,81.12,2163.3315305570577,60.1257,60.1257,60.096,60.1034,2163.3315
2013-01-15 11:30:00,81.12,81.12,81.08,81.09,9194.159004867495,60.1034,60.1034,60.0738,60.0812,9194.159
2013-01-15 11:35:00,81.09,81.09,81.01,81.03,8328.826392644673,60.0812,60.0812,60.0219,60.0367,8328.8264
2013-01-15 11:40:00,81.03,81.1,81.03,81.09,4002.163331530557,60.0367,60.0886,60.0367,60.0812,4002.1633
2013-01-15 11:45:00,81.04,81.06,81.0,81.06,2595.997836668469,60.0442,60.059,60.0145,60.059,2595.9978
2013-01-15 11:50:00,81.1,81.11,81.02,81.02,2595.997836668469,60.0886,60.096,60.0293,60.0293,2595.9978
2013-01-15 11:55:00,81.04,81.1,81.03,81.03,4975.662520281233,60.0442,60.0886,60.0367,60.0367,4975.6625
2013-01-15 12:00:00,81.06,81.07,80.96,80.97,8653.32612222823,60.059,60.0664,59.9849,59.9923,8653.3261
2013-01-15 12:05:00,80.96,81.02,80.94,81.0,5083.829096809086,59.9849,60.0293,59.9701,60.0145,5083.8291
2013-01-15 12:10:00,80.99,81.02,80.99,81.02,3028.664142779881,60.0071,60.0293,60.0071,60.0293,3028.6641
2013-01-15 12:15:00,81.04,81.12,81.03,81.09,4759.329367225527,60.0442,60.1034,60.0367,60.0812,4759.3294
2013-01-15 12:20:00,81.11,81.12,81.09,81.1,3785.830178474851,60.096,60.1034,60.0812,60.0886,3785.8302
2013-01-15 12:25:00,81.1,81.12,81.06,81.06,3461.3304488912927,60.0886,60.1034,60.059,60.059,3461.3304
2013-01-15 12:30:00,81.06,81.11,81.05,81.11,8869.659275283937,60.059,60.096,60.0516,60.096,8869.6593
2013-01-15 12:35:00,81.12,81.12,81.08,81.08,1297.9989183342348,60.1034,60.1034,60.0738,60.0738,1297.9989
2013-01-15 12:40:00,81.08,81.14,81.05,81.06,4326.663061114115,60.0738,60.1183,60.0516,60.059,4326.6631
2013-01-15 12:45:00,81.04,81.04,80.95,80.95,3244.9972958355866,60.0442,60.0442,59.9775,59.9775,3244.9973
2013-01-15 12:50:00,80.97,81.02,80.95,80.97,4867.49594375338,59.9923,60.0293,59.9775,59.9923,4867.4959
2013-01-15 12:55:00,80.98,80.99,80.95,80.96,3893.996755002704,59.9997,60.0071,59.9775,59.9849,3893.9968
2013-01-15 13:00:00,80.95,80.96,80.92,80.93,3136.830719307734,59.9775,59.9849,59.9552,59.9627,3136.8307
2013-01-15 13:05:00,80.92,80.97,80.92,80.96,2163.3315305570577,59.9552,59.9923,59.9552,59.9849,2163.3315
2013-01-15 13:10:00,80.96,80.96,80.91,80.93,2595.997836668469,59.9849,59.9849,59.9478,59.9627,2595.9978
2013-01-15 13:15:00,80.93,80.99,80.93,80.98,2595.997836668469,59.9627,60.0071,59.9627,59.9997,2595.9978
2013-01-15 13:20:00,80.97,80.99,80.87,80.91,8977.82585181179,59.9923,60.0071,59.9182,59.9478,8977.8259
2013-01-15 13:25:00,80.91,80.93,80.89,80.91,4759.329367225527,59.9478,59.9627,59.933,59.9478,4759.3294
2013-01-15 13:30:00,80.91,80.92,80.83,80.89,5516.495402920497,59.9478,59.9552,59.8886,59.933,5516.4954
2013-01-15 13:35:00,80.89,80.96,80.89,80.91,4975.662520281233,59.933,59.9849,59.933,59.9478,4975.6625
2013-01-15 13:40:00,80.91,80.92,80.88,80.89,5083.829096809086,59.9478,59.9552,59.9256,59.933,5083.8291
2013-01-15 13:45:00,80.89,80.89,80.88,80.89,4651.162790697675,59.933,59.933,59.9256,59.933,4651.1628
2013-01-15 13:50:00,80.89,80.89,80.78,80.79,6165.494862087615,59.933,59.933,59.8515,59.8589,6165.4949
2013-01-15 13:55:00,80.79,80.79,80.73,80.76,2163.3315305570577,59.8589,59.8589,59.8145,59.8367,2163.3315
2013-01-15 14:00:00,80.76,80.84,80.76,80.83,7355.327203893997,59.8367,59.896,59.8367,59.8886,7355.3272
2013-01-15 14:05:00,80.82,80.84,80.78,80.8,5516.495402920497,59.8812,59.896,59.8515,59.8663,5516.4954
2013-01-15 14:10:00,80.8,80.82,80.76,80.76,2271.4981070849108,59.8663,59.8812,59.8367,59.8367,2271.4981
2013-01-15 14:15:00,80.76,80.78,80.76,80.76,2704.164413196322,59.8367,59.8515,59.8367,59.8367,2704.1644
2013-01-15 14:20:00,80.76,80.79,80.75,80.78,5624.66197944835,59.8367,59.8589,59.8293,59.8515,5624.662
2013-01-15 14:25:00,80.79,80.8,80.76,80.76,4434.8296376419685,59.8589,59.8663,59.8367,59.8367,4434.8296
2013-01-15 14:30:00,80.76,80.82,80.76,80.82,2271.4981070849108,59.8367,59.8812,59.8367,59.8812,2271.4981
2013-01-15 14:35:00,80.82,80.83,80.8,80.83,4326.663061114115,59.8812,59.8886,59.8663,59.8886,4326.6631
2013-01-15 14:40:00,80.83,80.87,80.82,80.85,7355.327203893997,59.8886,59.9182,59.8812,59.9034,7355.3272
2013-01-15 14:45:00,80.85,80.86,80.79,80.82,7030.8274743104375,59.9034,59.9108,59.8589,59.8812,7030.8275
2013-01-15 14:50:00,80.83,80.86,80.82,80.85,5624.66197944835,59.8886,59.9108,59.8812,59.9034,5624.662
2013-01-15 14:55:00,80.86,80.87,80.86,80.87,2812.330989724175,59.9108,59.9182,59.9108,59.9182,2812.331
2013-01-15 15:00:00,80.87,80.95,80.87,80.92,7679.826933477555,59.9182,59.9775,59.9182,59.9552,7679.8269
2013-01-15 15:05:00,80.91,80.94,80.9,80.92,4218.496484586262,59.9478,59.9701,59.9404,59.9552,4218.4965
2013-01-15 15:10:00,80.92,80.99,80.92,80.98,4110.32990805841,59.9552,60.0071,59.9552,59.9997,4110.3299
2013-01-15 15:15:00,80.98,81.0,80.95,81.0,6165.494862087615,59.9997,60.0145,59.9775,60.0145,6165.4949
2013-01-15 15:20:00,80.99,81.02,80.96,81.01,7463.49378042185,60.0071,60.0293,59.9849,60.0219,7463.4938
2013-01-15 15:25:00,81.01,81.02,80.97,80.99,7138.994050838291,60.0219,60.0293,59.9923,60.0071,7138.9941
2013-01-15 15:30:00,81.0,81.0,80.99,81.0,5624.66197944835,60.0145,60.0145,60.0071,60.0145,5624.662
2013-01-15 15:35:00,81.01,81.05,81.01,81.03,8112.493239588966,60.0219,60.0516,60.0219,60.0367,8112.4932
2013-01-15 15:40:00,81.04,81.12,81.04,81.12,8112.493239588966,60.0442,60.1034,60.0442,60.1034,8112.4932
2013-01-15 15:45:00,81.12,81.13,81.0,81.03,14277.98810167658,60.1034,60.1108,60.0145,60.0367,14277.9881
2013-01-15 15:50:00,81.03,81.08,81.02,81.08,17414.818820984314,60.0367,60.0738,60.0293,60.0738,17414.8188
2013-01-15 15:55:00,81.07,81.09,81.03,81.09,27474.31043807464,60.0664,60.0812,60.0367,60.0812,27474.3104
2013-01-16 09:30:00,80.72,80.72,80.38,80.38,29204.97566252028,59.8071,59.8071,59.5552,59.5552,29204.9757
2013-01-16 09:35:00,80.35,80.4,80.14,80.25,13737.155219037317,59.5329,59.57,59.3773,59.4588,13737.1552
2013-01-16 09:40:00,80.3,80.46,80.26,80.37,12655.489453758788,59.4959,59.6144,59.4662,59.5477,12655.4895
2013-01-16 09:45:00,80.39,80.41,80.32,80.36,7463.49378042185,59.5626,59.5774,59.5107,59.5403,7463.4938
2013-01-16 09:50:00,80.39,80.44,80.37,80.44,5191.995673336939,59.5626,59.5996,59.5477,59.5996,5191.9957
2013-01-16 09:55:00,80.44,80.45,80.34,80.4,21308.81557598702,59.5996,59.607,59.5255,59.57,21308.8156
2013-01-16 10:00:00,80.39,80.48,80.39,80.47,18388.31800973499,59.5626,59.6292,59.5626,59.6218,18388.318
2013-01-16 10:05:00,80.47,80.51,80.44,80.47,9843.158464034614,59.6218,59.6515,59.5996,59.6218,9843.1585
2013-01-16 10:10:00,80.49,80.51,80.37,80.37,11681.990265008111,59.6367,59.6515,59.5477,59.5477,11681.9903
2013-01-16 10:15:00,80.37,80.37,80.3,80.36,9734.99188750676,59.5477,59.5477,59.4959,59.5403,9734.9919
2013-01-16 10:20:00,80.37,80.41,80.37,80.39,5083.829096809086,59.5477,59.5774,59.5477,59.5626,5083.8291
2013-01-16 10:25:00,80.39,80.4,80.38,80.4,2055.164954029205,59.5626,59.57,59.5552,59.57,2055.165
2013-01-16 10:30:00,80.4,80.4,80.36,80.37,5732.828555976204,59.57,59.57,59.5403,59.5477,5732.8286
2013-01-16 10:35:00,80.37,80.4,80.37,80.38,33423.47214710654,59.5477,59.57,59.5477,59.5552,33423.4721
2013-01-16 10:40:00,80.37,80.39,80.34,80.34,6489.994591671173,59.5477,59.5626,59.5255,59.5255,6489.9946
2013-01-16 10:45:00,80.34,80.4,80.28,80.35,6489.994591671173,59.5255,59.57,59.4811,59.5329,6489.9946
2013-01-16 10:50:00,80.37,80.43,80.35,80.43,4326.663061114115,59.5477,59.5922,59.5329,59.5922,4326.6631
2013-01-16 10:55:00,80.43,80.45,80.35,80.35,2920.497566252028,59.5922,59.607,59.5329,59.5329,2920.4976
2013-01-16 11:00:00,80.35,80.42,80.28,80.42,7138.994050838291,59.5329,59.5848,59.4811,59.5848,7138.9941
2013-01-16 11:05:00,80.42,80.44,80.37,80.44,18171.98485667929,59.5848,59.5996,59.5477,59.5996,18171.9849
2013-01-16 11:10:00,80.45,80.45,80.4,80.42,5191.995673336939,59.607,59.607,59.57,59.5848,5191.9957
2013-01-16 11:15:00,80.43,80.46,80.39,80.39,8436.992969172525,59.5922,59.6144,59.5626,59.5626,8436.993
2013-01-16 11:20:00,80.39,80.51,80.39,80.51,5191.995673336939,59.5626,59.6515,59.5626,59.6515,5191.9957
2013-01-16 11:25:00,80.52,80.59,80.49,80.58,6381.828015143321,59.6589,59.7107,59.6367,59.7033,6381.828
2013-01-16 11:30:00,80.57,80.58,80.54,80.58,3461.3304488912927,59.6959,59.7033,59.6737,59.7033,3461.3304
2013-01-16 11:35:00,80.58,80.58,80.5,80.5,4542.9962141698215,59.7033,59.7033,59.6441,59.6441,4542.9962
2013-01-16 11:40:00,80.52,80.56,80.51,80.56,2595.997836668469,59.6589,59.6885,59.6515,59.6885,2595.9978
2013-01-16 11:45:00,80.57,80.57,80.51,80.54,3677.6636019469984,59.6959,59.6959,59.6515,59.6737,3677.6636
2013-01-16 11:50:00,80.51,80.57,80.51,80.57,3028.664142779881,59.6515,59.6959,59.6515,59.6959,3028.6641
2013-01-16 11:55:00,80.56,80.61,80.53,80.61,3569.4970254191453,59.6885,59.7256,59.6663,59.7256,3569.497
2013-01-16 12:00:00,80.62,80.63,80.58,80.6,2595.997836668469,59.733,59.7404,59.7033,59.7182,2595.9978
2013-01-16 12:05:00,80.63,80.68,80.61,80.68,2812.330989724175,59.7404,59.7774,59.7256,59.7774,2812.331
2013-01-16 12:10:00,80.7,80.73,80.66,80.67,3244.9972958355866,59.7922,59.8145,59.7626,59.77,3244.9973
2013-01-16 12:15:00,80.66,80.7,80.62,80.62,2920.497566252028,59.7626,59.7922,59.733,59.733,2920.4976
2013-01-16 12:20:00,80.63,80.64,80.59,80.59,3893.996755002704,59.7404,59.7478,59.7107,59.7107,3893.9968
2013-01-16 12:25:00,80.59,80.65,80.59,80.62,5191.995673336939,59.7107,59.7552,59.7107,59.733,5191.9957
2013-01-16 12:30:00,80.61,80.62,80.55,80.55,4542.9962141698215,59.7256,59.733,59.6811,59.6811,4542.9962
2013-01-16 12:35:00,80.52,80.65,80.51,80.65,8436.992969172525,59.6589,59.7552,59.6515,59.7552,8436.993
2013-01-16 12:40:00,80.65,80.71,80.63,80.7,9410.4921579232,59.7552,59.7997,59.7404,59.7922,9410.4922
2013-01-16 12:45:00,80.71,80.81,80.71,80.8,7896.160086533261,59.7997,59.8737,59.7997,59.8663,7896.1601
2013-01-16 12:50:00,80.8,80.81,80.77,80.81,8004.326663061114,59.8663,59.8737,59.8441,59.8737,8004.3267
2013-01-16 12:55:00,80.81,80.88,80.8,80.88,8220.65981611682,59.8737,59.9256,59.8663,59.9256,8220.6598
2013-01-16 13:00:00,80.85,80.86,80.73,80.78,4218.496484586262,59.9034,59.9108,59.8145,59.8515,4218.4965
2013-01-16 13:05:00,80.79,80.9,80.79,80.88,9302.32558139535,59.8589,59.9404,59.8589,59.9256,9302.3256
2013-01-16 13:10:00,80.89,80.99,80.88,80.99,7896.160086533261,59.933,60.0071,59.9256,60.0071,7896.1601
2013-01-16 13:15:00,81.0,81.04,80.97,81.03,8220.65981611682,60.0145,60.0442,59.9923,60.0367,8220.6598
2013-01-16 13:20:00,81.03,81.08,81.0,81.0,9194.159004867495,60.0367,60.0738,60.0145,60.0145,9194.159
2013-01-16 13:25:00,81.0,81.09,81.0,81.02,7138.994050838291,60.0145,60.0812,60.0145,60.0293,7138.9941
2013-01-16 13:30:00,81.04,81.08,80.95,81.06,13737.155219037317,60.0442,60.0738,59.9775,60.059,13737.1552
2013-01-16 13:35:00,81.07,81.17,81.07,81.13,7896.160086533261,60.0664,60.1405,60.0664,60.1108,7896.1601
2013-01-16 13:40:00,81.13,81.18,81.1,81.15,13088.1557598702,60.1108,60.1479,60.0886,60.1257,13088.1558
2013-01-16 13:45:00,81.13,81.14,81.03,81.03,4867.49594375338,60.1108,60.1183,60.0367,60.0367,4867.4959
2013-01-16 13:50:00,81.01,81.01,80.97,80.98,4542.9962141698215,60.0219,60.0219,59.9923,59.9997,4542.9962
2013-01-16 13:55:00,80.97,80.97,80.91,80.91,1406.1654948620876,59.9923,59.9923,59.9478,59.9478,1406.1655
2013-01-16 14:00:00,80.9,80.93,80.9,80.91,4759.329367225527,59.9404,59.9627,59.9404,59.9478,4759.3294
2013-01-16 14:05:00,80.9,80.9,80.8,80.82,6165.494862087615,59.9404,59.9404,59.8663,59.8812,6165.4949
2013-01-16 14:10:00,80.83,80.88,80.82,80.87,2487.8312601406165,59.8886,59.9256,59.8812,59.9182,2487.8313
2013-01-16 14:15:00,80.88,80.89,80.79,80.87,18820.984315846403,59.9256,59.933,59.8589,59.9182,18820.9843
2013-01-16 14:20:00,80.86,80.88,80.84,80.85,4975.662520281233,59.9108,59.9256,59.896,59.9034,4975.6625
2013-01-16 14:25:00,80.85,80.86,80.82,80.85,3136.830719307734,59.9034,59.9108,59.8812,59.9034,3136.8307
2013-01-16 14:30:00,80.87,80.88,80.86,80.88,3893.996755002704,59.9182,59.9256,59.9108,59.9256,3893.9968
2013-01-16 14:35:00,80.88,80.88,80.85,80.85,2379.6646836127634,59.9256,59.9256,59.9034,59.9034,2379.6647
2013-01-16 14:40:00,80.87,80.87,80.8,80.8,4651.162790697675,59.9182,59.9182,59.8663,59.8663,4651.1628
2013-01-16 14:45:00,80.82,80.82,80.76,80.77,4110.32990805841,59.8812,59.8812,59.8367,59.8441,4110.3299
2013-01-16 14:50:00,80.78,80.79,80.77,80.79,3136.830719307734,59.8515,59.8589,59.8441,59.8589,3136.8307
2013-01-16 14:55:00,80.78,80.8,80.78,80.8,3893.996755002704,59.8515,59.8663,59.8515,59.8663,3893.9968
2013-01-16 15:00:00,80.79,80.79,80.72,80.73,19902.65008112493,59.8589,59.8589,59.8071,59.8145,19902.6501
2013-01-16 15:05:00,80.73,80.76,80.73,80.73,6598.161168199026,59.8145,59.8367,59.8145,59.8145,6598.1612
2013-01-16 15:10:00,80.74,80.76,80.73,80.76,6598.161168199026,59.8219,59.8367,59.8145,59.8367,6598.1612
2013-01-16 15:15:00,80.76,80.77,80.75,80.75,5516.495402920497,59.8367,59.8441,59.8293,59.8293,5516.4954
2013-01-16 15:20:00,80.75,80.76,80.72,80.73,8220.65981611682,59.8293,59.8367,59.8071,59.8145,8220.6598
2013-01-16 15:25:00,80.74,80.76,80.71,80.72,12222.823147647376,59.8219,59.8367,59.7997,59.8071,12222.8231
2013-01-16 15:30:00,80.71,80.76,80.7,80.75,8004.326663061114,59.7997,59.8367,59.7922,59.8293,8004.3267
2013-01-16 15:35:00,80.75,80.76,80.72,80.76,8761.492698756085,59.8293,59.8367,59.8071,59.8367,8761.4927
2013-01-16 15:40:00,80.76,80.76,80.68,80.74,12655.489453758788,59.8367,59.8367,59.7774,59.8219,12655.4895
2013-01-16 15:45:00,80.74,80.74,80.67,80.72,10383.991346673878,59.8219,59.8219,59.77,59.8071,10383.9913
2013-01-16 15:50:00,80.73,80.75,80.66,80.72,16657.652785289345,59.8145,59.8293,59.7626,59.8071,16657.6528
2013-01-16 15:55:00,80.71,80.76,80.65,80.7,57544.61871281774,59.7997,59.8367,59.7552,59.7922,57544.6187
2013-01-17 09:30:00,81.04,81.36,80.88,81.34,17198.48566792861,60.0442,60.2813,59.9256,60.2664,17198.4857
2013-01-17 09:35:00,81.34,81.34,81.03,81.17,9410.4921579232,60.2664,60.2664,60.0367,60.1405,9410.4922
2013-01-17 09:40:00,81.2,81.35,81.14,81.35,5949.161709031909,60.1627,60.2738,60.1183,60.2738,5949.1617
2013-01-17 09:45:00,81.33,81.37,81.31,81.35,14169.821525148727,60.259,60.2887,60.2442,60.2738,14169.8215
2013-01-17 09:50:00,81.39,81.47,81.35,81.36,6706.327744726879,60.3035,60.3628,60.2738,60.2813,6706.3277
2013-01-17 09:55:00,81.37,81.39,81.33,81.38,2812.330989724175,60.2887,60.3035,60.259,60.2961,2812.331
2013-01-17 10:00:00,81.37,81.37,81.21,81.23,11249.3239588967,60.2887,60.2887,60.1701,60.1849,11249.324
2013-01-17 10:05:00,81.22,81.4,81.22,81.39,8328.826392644673,60.1775,60.3109,60.1775,60.3035,8328.8264
2013-01-17 10:10:00,81.37,81.38,81.24,81.36,15575.987020010816,60.2887,60.2961,60.1923,60.2813,15575.987
2013-01-17 10:15:00,81.35,81.44,81.35,81.37,8328.826392644673,60.2738,60.3405,60.2738,60.2887,8328.8264
2013-01-17 10:20:00,81.37,81.47,81.37,81.37,6706.327744726879,60.2887,60.3628,60.2887,60.2887,6706.3277
2013-01-17 10:25:00,81.38,81.41,81.34,81.38,5408.328826392644,60.2961,60.3183,60.2664,60.2961,5408.3288
2013-01-17 10:30:00,81.41,81.45,81.38,81.43,4651.162790697675,60.3183,60.3479,60.2961,60.3331,4651.1628
2013-01-17 10:35:00,81.44,81.49,81.42,81.48,7355.327203893997,60.3405,60.3776,60.3257,60.3702,7355.3272
2013-01-17 10:40:00,81.47,81.48,81.38,81.48,8436.992969172525,60.3628,60.3702,60.2961,60.3702,8436.993
2013-01-17 10:45:00,81.46,81.51,81.45,81.47,14494.321254732287,60.3553,60.3924,60.3479,60.3628,14494.3213
2013-01-17 10:50:00,81.48,81.53,81.46,81.48,7355.327203893997,60.3702,60.4072,60.3553,60.3702,7355.3272
2013-01-17 10:55:00,81.49,81.51,81.42,81.43,5732.828555976204,60.3776,60.3924,60.3257,60.3331,5732.8286
2013-01-17 11:00:00,81.46,81.47,81.42,81.42,10275.824770146024,60.3553,60.3628,60.3257,60.3257,10275.8248
2013-01-17 11:05:00,81.43,81.49,81.42,81.49,8761.492698756085,60.3331,60.3776,60.3257,60.3776,8761.4927
2013-01-17 11:10:00,81.48,81.53,81.48,81.52,5083.829096809086,60.3702,60.4072,60.3702,60.3998,5083.8291
2013-01-17 11:15:00,81.54,81.54,81.49,81.49,5624.66197944835,60.4146,60.4146,60.3776,60.3776,5624.662
2013-01-17 11:20:00,81.52,81.6,81.49,81.6,14710.654407787992,60.3998,60.4591,60.3776,60.4591,14710.6544
2013-01-17 11:25:00,81.6,81.63,81.59,81.6,9410.4921579232,60.4591,60.4813,60.4517,60.4591,9410.4922
2013-01-17 11:30:00,81.59,81.6,81.53,81.59,7787.993510005408,60.4517,60.4591,60.4072,60.4517,7787.9935
2013-01-17 11:35:00,81.61,81.63,81.53,81.54,12655.489453758788,60.4665,60.4813,60.4072,60.4146,12655.4895
2013-01-17 11:40:00,81.55,81.6,81.49,81.6,14926.9875608437,60.422,60.4591,60.3776,60.4591,14926.9876
2013-01-17 11:45:00,81.59,81.65,81.58,81.64,5191.995673336939,60.4517,60.4961,60.4443,60.4887,5191.9957
2013-01-17 11:50:00,81.66,81.69,81.61,81.65,5732.828555976204,60.5035,60.5258,60.4665,60.4961,5732.8286
2013-01-17 11:55:00,81.66,81.69,81.66,81.67,7138.994050838291,60.5035,60.5258,60.5035,60.5109,7138.9941
2013-01-17 12:00:00,81.66,81.68,81.63,81.64,8004.326663061114,60.5035,60.5183,60.4813,60.4887,8004.3267
2013-01-17 12:05:00,81.65,81.75,81.65,81.75,75175.77068685775,60.4961,60.5702,60.4961,60.5702,75175.7707
2013-01-17 12:10:00,81.76,81.86,81.74,81.84,31043.80746349378,60.5776,60.6517,60.5628,60.6369,31043.8075
2013-01-17 12:15:00,81.85,81.9,81.84,81.9,5840.995132504056,60.6443,60.6814,60.6369,60.6814,5840.9951
2013-01-17 12:20:00,81.88,81.96,81.88,81.95,16008.653326122228,60.6665,60.7258,60.6665,60.7184,16008.6533
2013-01-17 12:25:00,81.95,82.02,81.95,81.97,7138.994050838291,60.7184,60.7703,60.7184,60.7332,7138.9941
2013-01-17 12:30:00,81.95,81.96,81.91,81.96,9302.32558139535,60.7184,60.7258,60.6888,60.7258,9302.3256
2013-01-17 12:35:00,81.97,82.04,81.96,81.99,7787.993510005408,60.7332,60.7851,60.7258,60.748,7787.9935
2013-01-17 12:40:00,82.0,82.02,81.96,81.99,8545.159545700379,60.7554,60.7703,60.7258,60.748,8545.1595
2013-01-17 12:45:00,82.0,82.0,81.94,81.96,4326.663061114115,60.7554,60.7554,60.711,60.7258,4326.6631
2013-01-17 12:50:00,81.96,81.97,81.94,81.94,973.499188750676,60.7258,60.7332,60.711,60.711,973.4992
2013-01-17 12:55:00,81.94,81.94,81.87,81.9,4542.9962141698215,60.711,60.711,60.6591,60.6814,4542.9962
2013-01-17 13:00:00,81.9,81.92,81.87,81.87,5300.162249864791,60.6814,60.6962,60.6591,60.6591,5300.1622
2013-01-17 13:05:00,81.86,81.87,81.82,81.83,4975.662520281233,60.6517,60.6591,60.6221,60.6295,4975.6625
2013-01-17 13:10:00,81.82,81.86,81.81,81.86,17739.318550567874,60.6221,60.6517,60.6147,60.6517,17739.3186
2013-01-17 13:15:00,81.86,81.97,81.86,81.97,8653.32612222823,60.6517,60.7332,60.6517,60.7332,8653.3261
2013-01-17 13:20:00,81.97,81.98,81.94,81.96,4542.9962141698215,60.7332,60.7406,60.711,60.7258,4542.9962
2013-01-17 13:25:00,81.98,82.0,81.9,81.99,9085.992428339645,60.7406,60.7554,60.6814,60.748,9085.9924
2013-01-17 13:30:00,81.98,81.98,81.9,81.91,5624.66197944835,60.7406,60.7406,60.6814,60.6888,5624.662
2013-01-17 13:35:00,81.93,81.96,81.92,81.92,3893.996755002704,60.7036,60.7258,60.6962,60.6962,3893.9968
2013-01-17 13:40:00,81.96,82.05,81.94,82.05,8328.826392644673,60.7258,60.7925,60.711,60.7925,8328.8264
2013-01-17 13:45:00,82.03,82.05,82.01,82.04,4542.9962141698215,60.7777,60.7925,60.7629,60.7851,4542.9962
2013-01-17 13:50:00,82.03,82.04,81.98,82.04,6706.327744726879,60.7777,60.7851,60.7406,60.7851,6706.3277
2013-01-17 13:55:00,82.04,82.08,82.03,82.06,6814.494321254732,60.7851,60.8147,60.7777,60.7999,6814.4943
2013-01-17 14:00:00,82.07,82.11,82.01,82.11,8869.659275283937,60.8073,60.8369,60.7629,60.8369,8869.6593
2013-01-17 14:05:00,82.1,82.14,82.07,82.14,6057.328285559762,60.8295,60.8592,60.8073,60.8592,6057.3283
2013-01-17 14:10:00,82.13,82.18,82.12,82.13,10275.824770146024,60.8518,60.8888,60.8444,60.8518,10275.8248
2013-01-17 14:15:00,82.14,82.17,82.1,82.17,8653.32612222823,60.8592,60.8814,60.8295,60.8814,8653.3261
2013-01-17 14:20:00,82.17,82.24,82.17,82.23,8869.659275283937,60.8814,60.9333,60.8814,60.9259,8869.6593
2013-01-17 14:25:00,82.23,82.23,82.15,82.16,5840.995132504056,60.9259,60.9259,60.8666,60.874,5840.9951
2013-01-17 14:30:00,82.15,82.15,82.07,82.11,10492.15792320173,60.8666,60.8666,60.8073,60.8369,10492.1579
2013-01-17 14:35:00,82.1,82.13,82.06,82.06,5516.495402920497,60.8295,60.8518,60.7999,60.7999,5516.4954
2013-01-17 14:40:00,82.06,82.1,82.03,82.07,9085.992428339645,60.7999,60.8295,60.7777,60.8073,9085.9924
2013-01-17 14:45:00,82.06,82.11,82.05,82.11,8004.326663061114,60.7999,60.8369,60.7925,60.8369,8004.3267
2013-01-17 14:50:00,82.12,82.21,82.1,82.13,15792.320173066522,60.8444,60.911,60.8295,60.8518,15792.3202
2013-01-17 14:55:00,82.13,82.13,82.07,82.1,15251.487290427258,60.8518,60.8518,60.8073,60.8295,15251.4873
2013-01-17 15:00:00,82.08,82.08,82.0,82.04,9626.825310978908,60.8147,60.8147,60.7554,60.7851,9626.8253
2013-01-17 15:05:00,82.04,82.07,82.0,82.05,10600.324499729582,60.7851,60.8073,60.7554,60.7925,10600.3245
2013-01-17 15:10:00,82.06,82.06,81.98,81.98,5516.495402920497,60.7999,60.7999,60.7406,60.7406,5516.4954
2013-01-17 15:15:00,81.98,81.98,81.91,81.91,12763.656030286642,60.7406,60.7406,60.6888,60.6888,12763.656
2013-01-17 15:20:00,81.93,81.93,81.85,81.87,11249.3239588967,60.7036,60.7036,60.6443,60.6591,11249.324
2013-01-17 15:25:00,81.87,81.89,81.84,81.86,8761.492698756085,60.6591,60.6739,60.6369,60.6517,8761.4927
2013-01-17 15:30:00,81.87,81.96,81.87,81.94,13412.655489453758,60.6591,60.7258,60.6591,60.711,13412.6555
2013-01-17 15:35:00,81.94,81.95,81.89,81.95,14386.154678204435,60.711,60.7184,60.6739,60.7184,14386.1547
2013-01-17 15:40:00,81.94,81.98,81.92,81.93,13737.155219037317,60.711,60.7406,60.6962,60.7036,13737.1552
2013-01-17 15:45:00,81.93,81.94,81.86,81.87,16765.819361817197,60.7036,60.711,60.6517,60.6591,16765.8194
2013-01-17 15:50:00,81.86,81.86,81.82,81.83,21957.815035154137,60.6517,60.6517,60.6221,60.6295,21957.815
2013-01-17 15:55:00,81.83,81.83,81.74,81.74,55922.12006489994,60.6295,60.6295,60.5628,60.5628,55922.1201
2013-01-18 09:30:00,81.88,82.15,81.82,82.05,199675.50027041644,60.6665,60.8666,60.6221,60.7925,199675.5003
2013-01-18 09:35:00,82.05,82.06,81.66,81.73,11357.490535424551,60.7925,60.7999,60.5035,60.5554,11357.4905
2013-01-18 09:40:00,81.74,81.91,81.68,81.78,3785.830178474851,60.5628,60.6888,60.5183,60.5924,3785.8302
2013-01-18 09:45:00,81.78,81.83,81.73,81.78,3893.996755002704,60.5924,60.6295,60.5554,60.5924,3893.9968
2013-01-18 09:50:00,81.74,81.76,81.63,81.67,7355.327203893997,60.5628,60.5776,60.4813,60.5109,7355.3272
2013-01-18 09:55:00,81.56,81.68,81.53,81.68,2487.8312601406165,60.4294,60.5183,60.4072,60.5183,2487.8313
2013-01-18 10:00:00,81.66,81.71,81.62,81.69,5408.328826392644,60.5035,60.5406,60.4739,60.5258,5408.3288
2013-01-18 10:05:00,81.72,81.82,81.69,81.81,5949.161709031909,60.548,60.6221,60.5258,60.6147,5949.1617
2013-01-18 10:10:00,81.8,81.8,81.66,81.7,3893.996755002704,60.6073,60.6073,60.5035,60.5332,3893.9968
2013-01-18 10:15:00,81.72,81.77,81.67,81.67,4542.9962141698215,60.548,60.585,60.5109,60.5109,4542.9962
2013-01-18 10:20:00,81.69,81.69,81.6,81.6,2812.330989724175,60.5258,60.5258,60.4591,60.4591,2812.331
2013-01-18 10:25:00,81.65,81.65,81.53,81.58,4326.663061114115,60.4961,60.4961,60.4072,60.4443,4326.6631
2013-01-18 10:30:00,81.57,81.64,81.54,81.64,4759.329367225527,60.4368,60.4887,60.4146,60.4887,4759.3294
2013-01-18 10:35:00,81.65,81.72,81.6,81.71,6922.660897782585,60.4961,60.548,60.4591,60.5406,6922.6609
2013-01-18 10:40:00,81.7,81.7,81.61,81.61,8761.492698756085,60.5332,60.5332,60.4665,60.4665,8761.4927
2013-01-18 10:45:00,81.61,81.63,81.57,81.57,2920.497566252028,60.4665,60.4813,60.4368,60.4368,2920.4976
2013-01-18 10:50:00,81.57,81.57,81.5,81.51,3785.830178474851,60.4368,60.4368,60.385,60.3924,3785.8302
2013-01-18 10:55:00,81.55,81.62,81.54,81.58,7355.327203893997,60.422,60.4739,60.4146,60.4443,7355.3272
2013-01-18 11:00:00,81.59,81.59,81.41,81.44,13737.155219037317,60.4517,60.4517,60.3183,60.3405,13737.1552
2013-01-18 11:05:00,81.43,81.46,81.38,81.4,5840.995132504056,60.3331,60.3553,60.2961,60.3109,5840.9951
2013-01-18 11:10:00,81.39,81.39,81.28,81.31,6273.661438615468,60.3035,60.3035,60.222,60.2442,6273.6614
2013-01-18 11:15:00,81.3,81.4,81.29,81.39,7030.8274743104375,60.2368,60.3109,60.2294,60.3035,7030.8275
2013-01-18 11:20:00,81.42,81.49,81.4,81.46,14494.321254732287,60.3257,60.3776,60.3109,60.3553,14494.3213
2013-01-18 11:25:00,81.46,81.49,81.43,81.43,7355.327203893997,60.3553,60.3776,60.3331,60.3331,7355.3272
2013-01-18 11:30:00,81.41,81.42,81.34,81.39,6165.494862087615,60.3183,60.3257,60.2664,60.3035,6165.4949
2013-01-18 11:35:00,81.39,81.46,81.39,81.46,4326.663061114115,60.3035,60.3553,60.3035,60.3553,4326.6631
2013-01-18 11:40:00,81.46,81.46,81.41,81.41,5300.162249864791,60.3553,60.3553,60.3183,60.3183,5300.1622
2013-01-18 11:45:00,81.4,81.4,81.28,81.28,8545.159545700379,60.3109,60.3109,60.222,60.222,8545.1595
2013-01-18 11:50:00,81.28,81.32,81.24,81.24,4759.329367225527,60.222,60.2516,60.1923,60.1923,4759.3294
2013-01-18 11:55:00,81.25,81.25,81.21,81.25,5300.162249864791,60.1998,60.1998,60.1701,60.1998,5300.1622
2013-01-18 12:00:00,81.21,81.26,81.16,81.26,17306.65224445646,60.1701,60.2072,60.1331,60.2072,17306.6522
2013-01-18 12:05:00,81.26,81.26,81.2,81.22,6165.494862087615,60.2072,60.2072,60.1627,60.1775,6165.4949
2013-01-18 12:10:00,81.23,81.26,81.2,81.21,6706.327744726879,60.1849,60.2072,60.1627,60.1701,6706.3277
2013-01-18 12:15:00,81.22,81.25,81.17,81.17,4542.9962141698215,60.1775,60.1998,60.1405,60.1405,4542.9962
2013-01-18 12:20:00,81.17,81.26,81.17,81.23,32990.80584099513,60.1405,60.2072,60.1405,60.1849,32990.8058
2013-01-18 12:25:00,81.26,81.36,81.25,81.36,5408.328826392644,60.2072,60.2813,60.1998,60.2813,5408.3288
2013-01-18 12:30:00,81.36,81.4,81.35,81.37,7463.49378042185,60.2813,60.3109,60.2738,60.2887,7463.4938
2013-01-18 12:35:00,81.38,81.42,81.37,81.37,29853.9751216874,60.2961,60.3257,60.2887,60.2887,29853.9751
2013-01-18 12:40:00,81.37,81.4,81.37,81.39,8761.492698756085,60.2887,60.3109,60.2887,60.3035,8761.4927
2013-01-18 12:45:00,81.39,81.43,81.36,81.37,12439.156300703082,60.3035,60.3331,60.2813,60.2887,12439.1563
2013-01-18 12:50:00,81.36,81.48,81.36,81.4,10816.657652785289,60.2813,60.3702,60.2813,60.3109,10816.6577
2013-01-18 12:55:00,81.4,81.45,81.39,81.45,2704.164413196322,60.3109,60.3479,60.3035,60.3479,2704.1644
2013-01-18 13:00:00,81.44,81.46,81.41,81.43,11141.157382368849,60.3405,60.3553,60.3183,60.3331,11141.1574
2013-01-18 13:05:00,81.43,81.47,81.42,81.44,8761.492698756085,60.3331,60.3628,60.3257,60.3405,8761.4927
2013-01-18 13:10:00,81.44,81.51,81.44,81.51,11357.490535424551,60.3405,60.3924,60.3405,60.3924,11357.4905
2013-01-18 13:15:00,81.52,81.6,81.51,81.6,13304.488912925906,60.3998,60.4591,60.3924,60.4591,13304.4889
2013-01-18 13:20:00,81.61,81.67,81.61,81.67,4542.9962141698215,60.4665,60.5109,60.4665,60.5109,4542.9962
2013-01-18 13:25:00,81.67,81.7,81.67,81.7,3893.996755002704,60.5109,60.5332,60.5109,60.5332,3893.9968
2013-01-18 13:30:00,81.7,81.77,81.69,81.76,10167.658193618172,60.5332,60.585,60.5258,60.5776,10167.6582
2013-01-18 13:35:00,81.76,81.8,81.74,81.77,6814.494321254732,60.5776,60.6073,60.5628,60.585,6814.4943
2013-01-18 13:40:00,81.76,81.77,81.74,81.74,5516.495402920497,60.5776,60.585,60.5628,60.5628,5516.4954
2013-01-18 13:45:00,81.75,81.76,81.74,81.74,5083.829096809086,60.5702,60.5776,60.5628,60.5628,5083.8291
2013-01-18 13:50:00,81.74,81.77,81.74,81.74,6381.828015143321,60.5628,60.585,60.5628,60.5628,6381.828
2013-01-18 13:55:00,81.74,81.77,81.74,81.75,5624.66197944835,60.5628,60.585,60.5628,60.5702,5624.662
2013-01-18 14:00:00,81.76,81.78,81.75,81.76,8436.992969172525,60.5776,60.5924,60.5702,60.5776,8436.993
2013-01-18 14:05:00,81.76,81.78,81.71,81.74,5408.328826392644,60.5776,60.5924,60.5406,60.5628,5408.3288
2013-01-18 14:10:00,81.75,81.83,81.74,81.79,8545.159545700379,60.5702,60.6295,60.5628,60.5998,8545.1595
2013-01-18 14:15:00,81.77,81.77,81.74,81.75,3244.9972958355866,60.585,60.585,60.5628,60.5702,3244.9973
2013-01-18 14:20:00,81.74,81.8,81.74,81.78,7679.826933477555,60.5628,60.6073,60.5628,60.5924,7679.8269
2013-01-18 14:25:00,81.78,81.8,81.74,81.79,9518.658734451054,60.5924,60.6073,60.5628,60.5998,9518.6587
2013-01-18 14:30:00,81.8,81.86,81.79,81.86,13088.1557598702,60.6073,60.6517,60.5998,60.6517,13088.1558
2013-01-18 14:35:00,81.86,81.87,81.85,81.86,10708.491076257436,60.6517,60.6591,60.6443,60.6517,10708.4911
2013-01-18 14:40:00,81.86,81.9,81.86,81.88,10059.491617090318,60.6517,60.6814,60.6517,60.6665,10059.4916
2013-01-18 14:45:00,81.88,81.89,81.84,81.85,10708.491076257436,60.6665,60.6739,60.6369,60.6443,10708.4911
2013-01-18 14:50:00,81.85,81.85,81.74,81.74,9734.99188750676,60.6443,60.6443,60.5628,60.5628,9734.9919
2013-01-18 14:55:00,81.73,81.74,81.64,81.67,9951.325040562466,60.5554,60.5628,60.4887,60.5109,9951.325
2013-01-18 15:00:00,81.65,81.68,81.58,81.59,8869.659275283937,60.4961,60.5183,60.4443,60.4517,8869.6593
2013-01-18 15:05:00,81.59,81.64,81.58,81.62,9734.99188750676,60.4517,60.4887,60.4443,60.4739,9734.9919
2013-01-18 15:10:00,81.62,81.66,81.61,81.63,11681.990265008111,60.4739,60.5035,60.4665,60.4813,11681.9903
2013-01-18 15:15:00,81.64,81.66,81.62,81.64,12114.656571119524,60.4887,60.5035,60.4739,60.4887,12114.6566
2013-01-18 15:20:00,81.64,81.64,81.59,81.61,16116.81990265008,60.4887,60.4887,60.4517,60.4665,16116.8199
2013-01-18 15:25:00,81.62,81.64,81.55,81.57,13628.988642509465,60.4739,60.4887,60.422,60.4368,13628.9886
2013-01-18 15:30:00,81.57,81.69,81.56,81.67,16008.653326122228,60.4368,60.5258,60.4294,60.5109,16008.6533
2013-01-18 15:35:00,81.68,81.85,81.68,81.83,17306.65224445646,60.5183,60.6443,60.5183,60.6295,17306.6522
2013-01-18 15:40:00,81.82,81.89,81.78,81.87,20659.8161168199,60.6221,60.6739,60.5924,60.6591,20659.8161
2013-01-18 15:45:00,81.88,82.0,81.88,81.98,39264.4672796106,60.6665,60.7554,60.6665,60.7406,39264.4673
2013-01-18 15:50:00,81.99,82.01,81.96,82.0,34721.471065440775,60.748,60.7629,60.7258,60.7554,34721.4711
2013-01-18 15:55:00,82.01,82.06,81.96,82.0,72471.60627366144,60.7629,60.7999,60.7258,60.7554,72471.6063
2013-01-22 09:30:00,82.04,82.23,81.86,81.92,53758.788534342886,60.7851,60.9259,60.6517,60.6962,53758.7885
2013-01-22 09:35:00,81.92,81.96,81.83,81.91,42293.13142239048,60.6962,60.7258,60.6295,60.6888,42293.1314
2013-01-22 09:40:00,81.86,81.97,81.86,81.92,5516.495402920497,60.6517,60.7332,60.6517,60.6962,5516.4954
2013-01-22 09:45:00,81.93,82.03,81.92,82.03,5840.995132504056,60.7036,60.7777,60.6962,60.7777,5840.9951
2013-01-22 09:50:00,82.04,82.07,81.93,81.97,39372.633856138455,60.7851,60.8073,60.7036,60.7332,39372.6339
2013-01-22 09:55:00,81.97,82.05,81.88,81.88,45105.462412114655,60.7332,60.7925,60.6665,60.6665,45105.4624
2013-01-22 10:00:00,81.88,81.94,81.79,81.85,29962.14169821525,60.6665,60.711,60.5998,60.6443,29962.1417
2013-01-22 10:05:00,81.85,81.93,81.85,81.9,20767.98269334776,60.6443,60.7036,60.6443,60.6814,20767.9827
2013-01-22 10:10:00,81.91,81.92,81.76,81.81,4110.32990805841,60.6888,60.6962,60.5776,60.6147,4110.3299
2013-01-22 10:15:00,81.77,81.8,81.75,81.79,4434.8296376419685,60.585,60.6073,60.5702,60.5998,4434.8296
2013-01-22 10:20:00,81.77,81.79,81.69,81.69,5516.495402920497,60.585,60.5998,60.5258,60.5258,5516.4954
2013-01-22 10:25:00,81.69,81.73,81.65,81.65,5732.828555976204,60.5258,60.5554,60.4961,60.4961,5732.8286
2013-01-22 10:30:00,81.65,81.71,81.61,81.62,7247.160627366144,60.4961,60.5406,60.4665,60.4739,7247.1606
2013-01-22 10:35:00,81.62,81.7,81.61,81.7,5624.66197944835,60.4739,60.5332,60.4665,60.5332,5624.662
2013-01-22 10:40:00,81.71,81.82,81.7,81.78,7787.993510005408,60.5406,60.6221,60.5332,60.5924,7787.9935
2013-01-22 10:45:00,81.79,81.82,81.78,81.82,2812.330989724175,60.5998,60.6221,60.5924,60.6221,2812.331
2013-01-22 10:50:00,81.82,81.92,81.82,81.92,6381.828015143321,60.6221,60.6962,60.6221,60.6962,6381.828
2013-01-22 10:55:00,81.95,82.1,81.94,82.1,4434.8296376419685,60.7184,60.8295,60.711,60.8295,4434.8296
2013-01-22 11:00:00,82.08,82.16,82.02,82.15,10383.991346673878,60.8147,60.874,60.7703,60.8666,10383.9913
2013-01-22 11:05:00,82.12,82.18,82.11,82.18,1946.998377501352,60.8444,60.8888,60.8369,60.8888,1946.9984
2013-01-22 11:10:00,82.2,82.26,82.19,82.24,9194.159004867495,60.9036,60.9481,60.8962,60.9333,9194.159
2013-01-22 11:15:00,82.24,82.32,82.2,82.29,16549.486208761493,60.9333,60.9925,60.9036,60.9703,16549.4862
2013-01-22 11:20:00,82.29,82.37,82.29,82.3,9734.99188750676,60.9703,61.0296,60.9703,60.9777,9734.9919
2013-01-22 11:25:00,82.31,82.32,82.29,82.29,3569.4970254191453,60.9851,60.9925,60.9703,60.9703,3569.497
2013-01-22 11:30:00,82.26,82.3,82.26,82.29,7247.160627366144,60.9481,60.9777,60.9481,60.9703,7247.1606
2013-01-22 11:35:00,82.29,82.34,82.28,82.34,5191.995673336939,60.9703,61.0074,60.9629,61.0074,5191.9957
2013-01-22 11:40:00,82.36,82.46,82.36,82.45,13953.488372093025,61.0222,61.0963,61.0222,61.0889,13953.4884
2013-01-22 11:45:00,82.43,82.45,82.38,82.38,3461.3304488912927,61.074,61.0889,61.037,61.037,3461.3304
2013-01-22 11:50:00,82.39,82.39,82.33,82.35,6273.661438615468,61.0444,61.0444,60.9999,61.0148,6273.6614
2013-01-22 11:55:00,82.35,82.39,82.34,82.37,4110.32990805841,61.0148,61.0444,61.0074,61.0296,4110.3299
2013-01-22 12:00:00,82.36,82.45,82.36,82.43,7679.826933477555,61.0222,61.0889,61.0222,61.074,7679.8269
2013-01-22 12:05:00,82.42,82.49,82.41,82.47,4975.662520281233,61.0666,61.1185,61.0592,61.1037,4975.6625
2013-01-22 12:10:00,82.47,82.49,82.45,82.46,4110.32990805841,61.1037,61.1185,61.0889,61.0963,4110.3299
2013-01-22 12:15:00,82.51,82.58,82.48,82.48,7138.994050838291,61.1333,61.1852,61.1111,61.1111,7138.9941
2013-01-22 12:20:00,82.51,82.51,82.47,82.49,3893.996755002704,61.1333,61.1333,61.1037,61.1185,3893.9968
2013-01-22 12:25:00,82.49,82.58,82.49,82.58,8328.826392644673,61.1185,61.1852,61.1185,61.1852,8328.8264
2013-01-22 12:30:00,82.56,82.7,82.56,82.7,20767.98269334776,61.1704,61.2741,61.1704,61.2741,20767.9827
2013-01-22 12:35:00,82.69,82.7,82.59,82.59,15684.153596538668,61.2667,61.2741,61.1926,61.1926,15684.1536
2013-01-22 12:40:00,82.57,82.6,82.55,82.59,4651.162790697675,61.1778,61.2,61.1629,61.1926,4651.1628
2013-01-22 12:45:00,82.6,82.6,82.5,82.52,4759.329367225527,61.2,61.2,61.1259,61.1407,4759.3294
2013-01-22 12:50:00,82.53,82.55,82.49,82.55,5624.66197944835,61.1481,61.1629,61.1185,61.1629,5624.662
2013-01-22 12:55:00,82.55,82.57,82.54,82.56,5300.162249864791,61.1629,61.1778,61.1555,61.1704,5300.1622
2013-01-22 13:00:00,82.55,82.56,82.5,82.52,5516.495402920497,61.1629,61.1704,61.1259,61.1407,5516.4954
2013-01-22 13:05:00,82.51,82.51,82.4,82.41,4434.8296376419685,61.1333,61.1333,61.0518,61.0592,4434.8296
2013-01-22 13:10:00,82.42,82.5,82.42,82.5,10275.824770146024,61.0666,61.1259,61.0666,61.1259,10275.8248
2013-01-22 13:15:00,82.49,82.65,82.49,82.65,11141.157382368849,61.1185,61.237,61.1185,61.237,11141.1574
2013-01-22 13:20:00,82.63,82.67,82.59,82.59,10708.491076257436,61.2222,61.2519,61.1926,61.1926,10708.4911
2013-01-22 13:25:00,82.61,82.62,82.57,82.59,2812.330989724175,61.2074,61.2148,61.1778,61.1926,2812.331
2013-01-22 13:30:00,82.59,82.61,82.55,82.55,8220.65981611682,61.1926,61.2074,61.1629,61.1629,8220.6598
2013-01-22 13:35:00,82.55,82.59,82.54,82.58,6814.494321254732,61.1629,61.1926,61.1555,61.1852,6814.4943
2013-01-22 13:40:00,82.59,82.72,82.59,82.72,7030.8274743104375,61.1926,61.2889,61.1926,61.2889,7030.8275
2013-01-22 13:45:00,82.71,82.72,82.68,82.72,7247.160627366144,61.2815,61.2889,61.2593,61.2889,7247.1606
2013-01-22 13:50:00,82.72,82.83,82.7,82.81,24337.4797187669,61.2889,61.3704,61.2741,61.3556,24337.4797
2013-01-22 13:55:00,82.83,82.84,82.5,82.54,20984.31584640346,61.3704,61.3778,61.1259,61.1555,20984.3158
2013-01-22 14:00:00,82.53,82.56,82.52,82.55,11465.657111952409,61.1481,61.1704,61.1407,61.1629,11465.6571
2013-01-22 14:05:00,82.54,82.67,82.54,82.62,66955.11087074094,61.1555,61.2519,61.1555,61.2148,66955.1109
2013-01-22 14:10:00,82.61,82.69,82.59,82.67,7571.660356949702,61.2074,61.2667,61.1926,61.2519,7571.6604
2013-01-22 14:15:00,82.68,82.7,82.62,82.63,11032.990805840996,61.2593,61.2741,61.2148,61.2222,11032.9908
2013-01-22 14:20:00,82.61,82.61,82.56,82.58,7030.8274743104375,61.2074,61.2074,61.1704,61.1852,7030.8275
2013-01-22 14:25:00,82.56,82.57,82.44,82.44,9734.99188750676,61.1704,61.1778,61.0814,61.0814,9734.9919
2013-01-22 14:30:00,82.44,82.47,82.41,82.45,8328.826392644673,61.0814,61.1037,61.0592,61.0889,8328.8264
2013-01-22 14:35:00,82.47,82.58,82.46,82.51,9085.992428339645,61.1037,61.1852,61.0963,61.1333,9085.9924
2013-01-22 14:40:00,82.5,82.57,82.49,82.54,10600.324499729582,61.1259,61.1778,61.1185,61.1555,10600.3245
2013-01-22 14:45:00,82.53,82.64,82.52,82.63,16116.81990265008,61.1481,61.2296,61.1407,61.2222,16116.8199
2013-01-22 14:50:00,82.66,82.72,82.64,82.67,16008.653326122228,61.2444,61.2889,61.2296,61.2519,16008.6533
2013-01-22 14:55:00,82.67,82.69,82.63,82.66,8761.492698756085,61.2519,61.2667,61.2222,61.2444,8761.4927
2013-01-22 15:00:00,82.66,82.67,82.61,82.62,8004.326663061114,61.2444,61.2519,61.2074,61.2148,8004.3267
2013-01-22 15:05:00,82.61,82.63,82.61,82.62,7679.826933477555,61.2074,61.2222,61.2074,61.2148,7679.8269
2013-01-22 15:10:00,82.62,82.63,82.5,82.52,11573.82368848026,61.2148,61.2222,61.1259,61.1407,11573.8237
2013-01-22 15:15:00,82.5,82.53,82.5,82.51,7571.660356949702,61.1259,61.1481,61.1259,61.1333,7571.6604
2013-01-22 15:20:00,82.52,82.54,82.5,82.53,17306.65224445646,61.1407,61.1555,61.1259,61.1481,17306.6522
2013-01-22 15:25:00,82.54,82.59,82.54,82.56,19794.48350459708,61.1555,61.1926,61.1555,61.1704,19794.4835
2013-01-22 15:30:00,82.56,82.59,82.54,82.54,24121.146565711195,61.1704,61.1926,61.1555,61.1555,24121.1466
2013-01-22 15:35:00,82.54,82.65,82.54,82.65,31151.974040021632,61.1555,61.237,61.1555,61.237,31151.974
2013-01-22 15:40:00,82.65,82.68,82.52,82.52,29529.47539210384,61.237,61.2593,61.1407,61.1407,29529.4754
2013-01-22 15:45:00,82.52,82.55,82.47,82.49,26392.644672796105,61.1407,61.1629,61.1037,61.1185,26392.6447
2013-01-22 15:50:00,82.48,82.59,82.45,82.59,27149.81070849108,61.1111,61.1926,61.0889,61.1926,27149.8107
2013-01-22 15:55:00,82.59,82.63,82.54,82.63,38939.96755002704,61.1926,61.2222,61.1555,61.2222,38939.9676
2013-01-23 09:30:00,82.7,83.2,82.26,82.92,105462.41211465656,61.2741,61.6445,60.9481,61.4371,105462.4121
2013-01-23 09:35:00,82.84,83.13,82.76,83.13,37317.46890210925,61.3778,61.5927,61.3185,61.5927,37317.4689
2013-01-23 09:40:00,83.1,83.17,82.33,82.5,42833.96430502975,61.5705,61.6223,60.9999,61.1259,42833.9643
2013-01-23 09:45:00,82.46,82.76,81.92,82.12,47160.62736614386,61.0963,61.3185,60.6962,60.8444,47160.6274
2013-01-23 09:50:00,82.16,82.47,82.1,82.32,43699.29691725257,60.874,61.1037,60.8295,60.9925,43699.2969
2013-01-23 09:55:00,82.34,82.58,82.31,82.41,43699.29691725257,61.0074,61.1852,60.9851,61.0592,43699.2969
2013-01-23 10:00:00,82.4,82.84,82.32,82.8,76798.26933477556,61.0518,61.3778,60.9925,61.3482,76798.2693
2013-01-23 10:05:00,82.79,82.84,82.59,82.62,39697.13358572201,61.3408,61.3778,61.1926,61.2148,39697.1336
2013-01-23 10:10:00,82.64,82.74,82.64,82.65,35045.97079502434,61.2296,61.3037,61.2296,61.237,35045.9708
2013-01-23 10:15:00,82.63,82.65,82.11,82.17,39048.13412655489,61.2222,61.237,60.8369,60.8814,39048.1341
2013-01-23 10:20:00,82.2,82.22,82.02,82.04,22931.31422390481,60.9036,60.9184,60.7703,60.7851,22931.3142
2013-01-23 10:25:00,82.02,82.03,81.75,81.86,42725.79772850189,60.7703,60.7777,60.5702,60.6517,42725.7977
2013-01-23 10:30:00,81.86,82.03,81.8,82.0,35262.30394808004,60.6517,60.7777,60.6073,60.7554,35262.3039
2013-01-23 10:35:00,81.99,82.15,81.98,82.07,25959.97836668469,60.748,60.8666,60.7406,60.8073,25959.9784
2013-01-23 10:40:00,82.03,82.03,81.81,81.82,21957.815035154137,60.7777,60.7777,60.6147,60.6221,21957.815
2013-01-23 10:45:00,81.81,81.81,81.49,81.5,38723.63439697133,60.6147,60.6147,60.3776,60.385,38723.6344
2013-01-23 10:50:00,81.51,81.56,81.38,81.46,26284.478096268253,60.3924,60.4294,60.2961,60.3553,26284.4781
2013-01-23 10:55:00,81.45,81.47,81.24,81.24,26608.977825851813,60.3479,60.3628,60.1923,60.1923,26608.9778
2013-01-23 11:00:00,81.24,81.36,81.1,81.27,39588.96700919416,60.1923,60.2813,60.0886,60.2146,39588.967
2013-01-23 11:05:00,81.28,81.36,81.26,81.34,35045.97079502434,60.222,60.2813,60.2072,60.2664,35045.9708
2013-01-23 11:10:00,81.36,81.53,81.36,81.46,20767.98269334776,60.2813,60.4072,60.2813,60.3553,20767.9827
2013-01-23 11:15:00,81.46,81.5,81.44,81.48,19794.48350459708,60.3553,60.385,60.3405,60.3702,19794.4835
2013-01-23 11:20:00,81.47,81.48,81.32,81.34,26500.81124932396,60.3628,60.3702,60.2516,60.2664,26500.8112
2013-01-23 11:25:00,81.34,81.34,81.16,81.25,10275.824770146024,60.2664,60.2664,60.1331,60.1998,10275.8248
2013-01-23 11:30:00,81.23,81.27,81.19,81.27,15143.320713899404,60.1849,60.2146,60.1553,60.2146,15143.3207
2013-01-23 11:35:00,81.27,81.3,81.18,81.2,15684.153596538668,60.2146,60.2368,60.1479,60.1627,15684.1536
2013-01-23 11:40:00,81.19,81.2,81.02,81.11,9302.32558139535,60.1553,60.1627,60.0293,60.096,9302.3256
2013-01-23 11:45:00,81.1,81.1,80.97,81.02,10275.824770146024,60.0886,60.0886,59.9923,60.0293,10275.8248
2013-01-23 11:50:00,81.02,81.36,81.02,81.26,20876.14926987561,60.0293,60.2813,60.0293,60.2072,20876.1493
2013-01-23 11:55:00,81.26,81.35,81.25,81.3,8869.659275283937,60.2072,60.2738,60.1998,60.2368,8869.6593
2013-01-23 12:00:00,81.3,81.33,81.29,81.31,7679.826933477555,60.2368,60.259,60.2294,60.2442,7679.8269
2013-01-23 12:05:00,81.32,81.4,81.3,81.32,17739.318550567874,60.2516,60.3109,60.2368,60.2516,17739.3186
2013-01-23 12:10:00,81.29,81.35,81.29,81.33,16333.153055705789,60.2294,60.2738,60.2294,60.259,16333.1531
2013-01-23 12:15:00,81.34,81.47,81.34,81.47,17955.65170362358,60.2664,60.3628,60.2664,60.3628,17955.6517
2013-01-23 12:20:00,81.46,81.46,81.28,81.31,10924.824229313142,60.3553,60.3553,60.222,60.2442,10924.8242
2013-01-23 12:25:00,81.31,81.36,81.29,81.36,9518.658734451054,60.2442,60.2813,60.2294,60.2813,9518.6587
2013-01-23 12:30:00,81.35,81.36,81.31,81.36,10816.657652785289,60.2738,60.2813,60.2442,60.2813,10816.6577
2013-01-23 12:35:00,81.36,81.36,81.33,81.34,10167.658193618172,60.2813,60.2813,60.259,60.2664,10167.6582
2013-01-23 12:40:00,81.32,81.36,81.32,81.32,8112.493239588966,60.2516,60.2813,60.2516,60.2516,8112.4932
2013-01-23 12:45:00,81.35,81.35,81.31,81.34,6814.494321254732,60.2738,60.2738,60.2442,60.2664,6814.4943
2013-01-23 12:50:00,81.34,81.34,81.3,81.31,4975.662520281233,60.2664,60.2664,60.2368,60.2442,4975.6625
2013-01-23 12:55:00,81.31,81.36,81.31,81.35,11141.157382368849,60.2442,60.2813,60.2442,60.2738,11141.1574
2013-01-23 13:00:00,81.35,81.37,81.34,81.35,12439.156300703082,60.2738,60.2887,60.2664,60.2738,12439.1563
2013-01-23 13:05:00,81.35,81.36,81.33,81.35,7247.160627366144,60.2738,60.2813,60.259,60.2738,7247.1606
2013-01-23 13:10:00,81.35,81.36,81.3,81.3,24878.312601406164,60.2738,60.2813,60.2368,60.2368,24878.3126
2013-01-23 13:15:00,81.31,81.35,81.3,81.32,9626.825310978908,60.2442,60.2738,60.2368,60.2516,9626.8253
2013-01-23 13:20:00,81.32,81.34,81.32,81.32,4759.329367225527,60.2516,60.2664,60.2516,60.2516,4759.3294
2013-01-23 13:25:00,81.32,81.34,81.3,81.32,10383.991346673878,60.2516,60.2664,60.2368,60.2516,10383.9913
2013-01-23 13:30:00,81.3,81.33,81.27,81.33,14169.821525148727,60.2368,60.259,60.2146,60.259,14169.8215
2013-01-23 13:35:00,81.33,81.36,81.33,81.34,7030.8274743104375,60.259,60.2813,60.259,60.2664,7030.8275
2013-01-23 13:40:00,81.34,81.57,81.34,81.48,25743.645213628988,60.2664,60.4368,60.2664,60.3702,25743.6452
2013-01-23 13:45:00,81.48,81.48,81.42,81.43,20443.4829637642,60.3702,60.3702,60.3257,60.3331,20443.483
2013-01-23 13:50:00,81.42,81.7,81.42,81.65,34505.13791238507,60.3257,60.5332,60.3257,60.4961,34505.1379
2013-01-23 13:55:00,81.65,81.82,81.64,81.77,25635.478637101136,60.4961,60.6221,60.4887,60.585,25635.4786
2013-01-23 14:00:00,81.79,81.79,81.74,81.74,26176.3115197404,60.5998,60.5998,60.5628,60.5628,26176.3115
2013-01-23 14:05:00,81.74,81.82,81.74,81.79,21200.648999459165,60.5628,60.6221,60.5628,60.5998,21200.649
2013-01-23 14:10:00,81.78,81.88,81.73,81.8,32558.13953488372,60.5924,60.6665,60.5554,60.6073,32558.1395
2013-01-23 14:15:00,81.8,81.86,81.77,81.86,25094.64575446187,60.6073,60.6517,60.585,60.6517,25094.6458
2013-01-23 14:20:00,81.85,81.86,81.76,81.81,21849.648458626285,60.6443,60.6517,60.5776,60.6147,21849.6485
2013-01-23 14:25:00,81.8,81.81,81.73,81.77,42509.46457544619,60.6073,60.6147,60.5554,60.585,42509.4646
2013-01-23 14:30:00,81.77,81.77,81.65,81.65,16657.652785289345,60.585,60.585,60.4961,60.4961,16657.6528
2013-01-23 14:35:00,81.63,81.63,81.49,81.5,18280.15143320714,60.4813,60.4813,60.3776,60.385,18280.1514
2013-01-23 14:40:00,81.5,81.58,81.49,81.49,19361.817198485667,60.385,60.4443,60.3776,60.3776,19361.8172
2013-01-23 14:45:00,81.5,81.55,81.47,81.54,21092.48242293132,60.385,60.422,60.3628,60.4146,21092.4824
2013-01-23 14:50:00,81.53,81.55,81.47,81.48,14710.654407787992,60.4072,60.422,60.3628,60.3702,14710.6544
2013-01-23 14:55:00,81.48,81.53,81.47,81.47,21092.48242293132,60.3702,60.4072,60.3628,60.3628,21092.4824
2013-01-23 15:00:00,81.48,81.53,81.47,81.53,21416.98215251488,60.3702,60.4072,60.3628,60.4072,21416.9822
2013-01-23 15:05:00,81.53,81.67,81.52,81.67,17306.65224445646,60.4072,60.5109,60.3998,60.5109,17306.6522
2013-01-23 15:10:00,81.68,81.68,81.6,81.62,31368.307193077337,60.5183,60.5183,60.4591,60.4739,31368.3072
2013-01-23 15:15:00,81.61,81.61,81.4,81.41,27366.14386154678,60.4665,60.4665,60.3109,60.3183,27366.1439
2013-01-23 15:20:00,81.42,81.45,81.38,81.41,28339.64305029745,60.3257,60.3479,60.2961,60.3183,28339.6431
2013-01-23 15:25:00,81.4,81.41,81.35,81.4,18929.15089237425,60.3109,60.3183,60.2738,60.3109,18929.1509
2013-01-23 15:30:00,81.4,81.55,81.4,81.55,24012.979989183343,60.3109,60.422,60.3109,60.422,24012.98
2013-01-23 15:35:00,81.55,81.59,81.52,81.58,24878.312601406164,60.422,60.4517,60.3998,60.4443,24878.3126
2013-01-23 15:40:00,81.58,81.59,81.47,81.52,24229.313142239047,60.4443,60.4517,60.3628,60.3998,24229.3131
2013-01-23 15:45:00,81.53,81.67,81.52,81.66,23039.480800432662,60.4072,60.5109,60.3998,60.5035,23039.4808
2013-01-23 15:50:00,81.66,81.66,81.59,81.65,45429.96214169821,60.5035,60.5035,60.4517,60.4961,45429.9621
2013-01-23 15:55:00,81.65,81.76,81.61,81.76,108382.9096809086,60.4961,60.5776,60.4665,60.5776,108382.9097
2013-01-24 09:30:00,81.43,81.67,80.76,81.46,63169.28069226609,60.3331,60.5109,59.8367,60.3553,63169.2807
2013-01-24 09:35:00,81.46,81.76,81.41,81.64,50189.29150892374,60.3553,60.5776,60.3183,60.4887,50189.2915
2013-01-24 09:40:00,81.66,81.99,81.64,81.82,47701.46024878312,60.5035,60.748,60.4887,60.6221,47701.4602
2013-01-24 09:45:00,81.82,81.82,81.61,81.61,22714.981070849102,60.6221,60.6221,60.4665,60.4665,22714.9811
2013-01-24 09:50:00,81.61,81.77,81.6,81.64,21633.315305570577,60.4665,60.585,60.4591,60.4887,21633.3153
2013-01-24 09:55:00,81.64,81.65,81.36,81.39,26500.81124932396,60.4887,60.4961,60.2813,60.3035,26500.8112
2013-01-24 10:00:00,81.38,81.47,81.35,81.47,20659.8161168199,60.2961,60.3628,60.2738,60.3628,20659.8161
2013-01-24 10:05:00,81.47,81.51,81.37,81.46,6381.828015143321,60.3628,60.3924,60.2887,60.3553,6381.828
2013-01-24 10:10:00,81.49,81.5,81.34,81.34,11141.157382368849,60.3776,60.385,60.2664,60.2664,11141.1574
2013-01-24 10:15:00,81.34,81.36,81.14,81.14,12114.656571119524,60.2664,60.2813,60.1183,60.1183,12114.6566
2013-01-24 10:20:00,81.15,81.2,80.95,80.98,15467.820443482964,60.1257,60.1627,59.9775,59.9997,15467.8204
2013-01-24 10:25:00,80.99,81.11,80.99,81.07,8869.659275283937,60.0071,60.096,60.0071,60.0664,8869.6593
2013-01-24 10:30:00,81.08,81.08,80.97,81.03,10924.824229313142,60.0738,60.0738,59.9923,60.0367,10924.8242
2013-01-24 10:35:00,81.0,81.02,80.98,81.01,11032.990805840996,60.0145,60.0293,59.9997,60.0219,11032.9908
2013-01-24 10:40:00,81.03,81.05,81.01,81.05,13845.32179556517,60.0367,60.0516,60.0219,60.0516,13845.3218
2013-01-24 10:45:00,81.06,81.1,81.01,81.08,9410.4921579232,60.059,60.0886,60.0219,60.0738,9410.4922
2013-01-24 10:50:00,81.08,81.14,81.02,81.11,31476.4737696052,60.0738,60.1183,60.0293,60.096,31476.4738
2013-01-24 10:55:00,81.12,81.14,81.02,81.03,19794.48350459708,60.1034,60.1183,60.0293,60.0367,19794.4835
2013-01-24 11:00:00,81.03,81.12,81.03,81.11,13520.82206598161,60.0367,60.1034,60.0367,60.096,13520.8221
2013-01-24 11:05:00,81.12,81.13,81.09,81.1,13737.155219037317,60.1034,60.1108,60.0812,60.0886,13737.1552
2013-01-24 11:10:00,81.11,81.14,81.06,81.11,16008.653326122228,60.096,60.1183,60.059,60.096,16008.6533
2013-01-24 11:15:00,81.11,81.12,81.07,81.11,21525.148729042725,60.096,60.1034,60.0664,60.096,21525.1487
2013-01-24 11:20:00,81.11,81.16,81.11,81.12,8112.493239588966,60.096,60.1331,60.096,60.1034,8112.4932
2013-01-24 11:25:00,81.12,81.14,81.01,81.08,26500.81124932396,60.1034,60.1183,60.0219,60.0738,26500.8112
2013-01-24 11:30:00,81.07,81.14,81.07,81.08,24770.14602487831,60.0664,60.1183,60.0664,60.0738,24770.146
2013-01-24 11:35:00,81.06,81.12,81.06,81.07,9410.4921579232,60.059,60.1034,60.059,60.0664,9410.4922
2013-01-24 11:40:00,81.1,81.1,80.97,80.97,7787.993510005408,60.0886,60.0886,59.9923,59.9923,7787.9935
2013-01-24 11:45:00,80.99,81.1,80.98,81.03,8977.82585181179,60.0071,60.0886,59.9997,60.0367,8977.8259
2013-01-24 11:50:00,81.02,81.04,81.0,81.0,10167.658193618172,60.0293,60.0442,60.0145,60.0145,10167.6582
2013-01-24 11:55:00,80.99,80.99,80.9,80.97,8220.65981611682,60.0071,60.0071,59.9404,59.9923,8220.6598
2013-01-24 12:00:00,80.98,80.98,80.76,80.8,28123.30989724175,59.9997,59.9997,59.8367,59.8663,28123.3099
2013-01-24 12:05:00,80.8,80.92,80.76,80.9,10383.991346673878,59.8663,59.9552,59.8367,59.9404,10383.9913
2013-01-24 12:10:00,80.93,80.95,80.89,80.93,8112.493239588966,59.9627,59.9775,59.933,59.9627,8112.4932
2013-01-24 12:15:00,80.93,81.0,80.91,81.0,11249.3239588967,59.9627,60.0145,59.9478,60.0145,11249.324
2013-01-24 12:20:00,81.0,81.02,80.94,81.02,6489.994591671173,60.0145,60.0293,59.9701,60.0293,6489.9946
2013-01-24 12:25:00,81.01,81.04,81.01,81.03,9518.658734451054,60.0219,60.0442,60.0219,60.0367,9518.6587
2013-01-24 12:30:00,81.04,81.07,80.99,81.07,7571.660356949702,60.0442,60.0664,60.0071,60.0664,7571.6604
2013-01-24 12:35:00,81.06,81.08,80.93,80.96,5083.829096809086,60.059,60.0738,59.9627,59.9849,5083.8291
2013-01-24 12:40:00,80.96,81.05,80.96,81.01,4651.162790697675,59.9849,60.0516,59.9849,60.0219,4651.1628
2013-01-24 12:45:00,81.0,81.03,80.99,81.0,8328.826392644673,60.0145,60.0367,60.0071,60.0145,8328.8264
2013-01-24 12:50:00,81.01,81.03,81.0,81.01,1622.4986479177933,60.0219,60.0367,60.0145,60.0219,1622.4986
2013-01-24 12:55:00,81.02,81.08,81.01,81.08,18929.15089237425,60.0293,60.0738,60.0219,60.0738,18929.1509
2013-01-24 13:00:00,81.08,81.2,81.07,81.17,9843.158464034614,60.0738,60.1627,60.0664,60.1405,9843.1585
2013-01-24 13:05:00,81.18,81.26,81.18,81.25,13412.655489453758,60.1479,60.2072,60.1479,60.1998,13412.6555
2013-01-24 13:10:00,81.25,81.28,81.25,81.26,3569.4970254191453,60.1998,60.222,60.1998,60.2072,3569.497
2013-01-24 13:15:00,81.27,81.31,81.21,81.31,17306.65224445646,60.2146,60.2442,60.1701,60.2442,17306.6522
2013-01-24 13:20:00,81.3,81.34,81.29,81.32,4326.663061114115,60.2368,60.2664,60.2294,60.2516,4326.6631
2013-01-24 13:25:00,81.31,81.46,81.31,81.45,12547.322877230936,60.2442,60.3553,60.2442,60.3479,12547.3229
2013-01-24 13:30:00,81.45,81.47,81.42,81.42,8869.659275283937,60.3479,60.3628,60.3257,60.3257,8869.6593
2013-01-24 13:35:00,81.41,81.41,81.31,81.31,3353.16387236344,60.3183,60.3183,60.2442,60.2442,3353.1639
2013-01-24 13:40:00,81.3,81.3,81.24,81.24,11141.157382368849,60.2368,60.2368,60.1923,60.1923,11141.1574
2013-01-24 13:45:00,81.24,81.24,81.06,81.07,4110.32990805841,60.1923,60.1923,60.059,60.0664,4110.3299
2013-01-24 13:50:00,81.1,81.32,81.09,81.31,13196.322336398052,60.0886,60.2516,60.0812,60.2442,13196.3223
2013-01-24 13:55:00,81.33,81.34,81.28,81.34,11790.156841535963,60.259,60.2664,60.222,60.2664,11790.1568
2013-01-24 14:00:00,81.36,81.36,81.28,81.28,5949.161709031909,60.2813,60.2813,60.222,60.222,5949.1617
2013-01-24 14:05:00,81.28,81.4,81.25,81.4,5732.828555976204,60.222,60.3109,60.1998,60.3109,5732.8286
2013-01-24 14:10:00,81.43,81.43,81.35,81.4,8220.65981611682,60.3331,60.3331,60.2738,60.3109,8220.6598
2013-01-24 14:15:00,81.4,81.43,81.38,81.38,4975.662520281233,60.3109,60.3331,60.2961,60.2961,4975.6625
2013-01-24 14:20:00,81.38,81.39,81.31,81.31,9734.99188750676,60.2961,60.3035,60.2442,60.2442,9734.9919
2013-01-24 14:25:00,81.33,81.35,81.29,81.34,2704.164413196322,60.259,60.2738,60.2294,60.2664,2704.1644
2013-01-24 14:30:00,81.33,81.45,81.3,81.43,3893.996755002704,60.259,60.3479,60.2368,60.3331,3893.9968
2013-01-24 14:35:00,81.42,81.46,81.35,81.36,9734.99188750676,60.3257,60.3553,60.2738,60.2813,9734.9919
2013-01-24 14:40:00,81.35,81.37,81.33,81.34,14169.821525148727,60.2738,60.2887,60.259,60.2664,14169.8215
2013-01-24 14:45:00,81.36,81.49,81.34,81.48,10708.491076257436,60.2813,60.3776,60.2664,60.3702,10708.4911
2013-01-24 14:50:00,81.48,81.55,81.48,81.55,6922.660897782585,60.3702,60.422,60.3702,60.422,6922.6609
2013-01-24 14:55:00,81.55,81.57,81.48,81.48,6165.494862087615,60.422,60.4368,60.3702,60.3702,6165.4949
2013-01-24 15:00:00,81.48,81.51,81.42,81.49,7247.160627366144,60.3702,60.3924,60.3257,60.3776,7247.1606
2013-01-24 15:05:00,81.5,81.61,81.48,81.54,6381.828015143321,60.385,60.4665,60.3702,60.4146,6381.828
2013-01-24 15:10:00,81.55,81.61,81.54,81.58,6273.661438615468,60.422,60.4665,60.4146,60.4443,6273.6614
2013-01-24 15:15:00,81.59,81.65,81.58,81.63,9302.32558139535,60.4517,60.4961,60.4443,60.4813,9302.3256
2013-01-24 15:20:00,81.63,81.67,81.62,81.63,7463.49378042185,60.4813,60.5109,60.4739,60.4813,7463.4938
2013-01-24 15:25:00,81.63,81.69,81.63,81.65,10924.824229313142,60.4813,60.5258,60.4813,60.4961,10924.8242
2013-01-24 15:30:00,81.65,81.73,81.65,81.65,15684.153596538668,60.4961,60.5554,60.4961,60.4961,15684.1536
2013-01-24 15:35:00,81.65,81.74,81.61,81.61,16116.81990265008,60.4961,60.5628,60.4665,60.4665,16116.8199
2013-01-24 15:40:00,81.61,81.68,81.61,81.67,9518.658734451054,60.4665,60.5183,60.4665,60.5109,9518.6587
2013-01-24 15:45:00,81.67,81.72,81.56,81.58,22065.98161168199,60.5109,60.548,60.4294,60.4443,22065.9816
2013-01-24 15:50:00,81.6,81.61,81.47,81.47,22498.6479177934,60.4591,60.4665,60.3628,60.3628,22498.6479
2013-01-24 15:55:00,81.49,81.61,81.49,81.56,30178.47485127096,60.3776,60.4665,60.3776,60.4294,30178.4749
2013-01-25 09:30:00,81.82,81.82,81.3,81.74,29096.809085992427,60.6221,60.6221,60.2368,60.5628,29096.8091
2013-01-25 09:35:00,81.77,81.87,81.74,81.78,12006.489994591671,60.585,60.6591,60.5628,60.5924,12006.49
2013-01-25 09:40:00,81.74,81.86,81.73,81.84,14926.9875608437,60.5628,60.6517,60.5554,60.6369,14926.9876
2013-01-25 09:45:00,81.84,81.86,81.72,81.78,8653.32612222823,60.6369,60.6517,60.548,60.5924,8653.3261
2013-01-25 09:50:00,81.79,81.95,81.79,81.92,6598.161168199026,60.5998,60.7184,60.5998,60.6962,6598.1612
2013-01-25 09:55:00,81.92,82.03,81.92,82.01,8436.992969172525,60.6962,60.7777,60.6962,60.7629,8436.993
2013-01-25 10:00:00,81.99,81.99,81.71,81.83,10167.658193618172,60.748,60.748,60.5406,60.6295,10167.6582
2013-01-25 10:05:00,81.83,81.85,81.76,81.76,7787.993510005408,60.6295,60.6443,60.5776,60.5776,7787.9935
2013-01-25 10:10:00,81.76,81.84,81.76,81.78,5624.66197944835,60.5776,60.6369,60.5776,60.5924,5624.662
2013-01-25 10:15:00,81.78,81.84,81.73,81.75,11898.323418063816,60.5924,60.6369,60.5554,60.5702,11898.3234
2013-01-25 10:20:00,81.76,81.85,81.66,81.66,13412.655489453758,60.5776,60.6443,60.5035,60.5035,13412.6555
2013-01-25 10:25:00,81.64,81.69,81.58,81.58,8112.493239588966,60.4887,60.5258,60.4443,60.4443,8112.4932
2013-01-25 10:30:00,81.57,81.6,81.55,81.56,4759.329367225527,60.4368,60.4591,60.422,60.4294,4759.3294
2013-01-25 10:35:00,81.58,81.63,81.57,81.61,5083.829096809086,60.4443,60.4813,60.4368,60.4665,5083.8291
2013-01-25 10:40:00,81.61,81.71,81.61,81.61,8761.492698756085,60.4665,60.5406,60.4665,60.4665,8761.4927
2013-01-25 10:45:00,81.57,81.64,81.5,81.63,18820.984315846403,60.4368,60.4887,60.385,60.4813,18820.9843
2013-01-25 10:50:00,81.65,81.7,81.65,81.65,5949.161709031909,60.4961,60.5332,60.4961,60.4961,5949.1617
2013-01-25 10:55:00,81.66,81.71,81.62,81.67,3461.3304488912927,60.5035,60.5406,60.4739,60.5109,3461.3304
2013-01-25 11:00:00,81.65,81.79,81.59,81.75,14710.654407787992,60.4961,60.5998,60.4517,60.5702,14710.6544
2013-01-25 11:05:00,81.78,81.8,81.73,81.78,3353.16387236344,60.5924,60.6073,60.5554,60.5924,3353.1639
2013-01-25 11:10:00,81.77,81.81,81.76,81.77,4759.329367225527,60.585,60.6147,60.5776,60.585,4759.3294
2013-01-25 11:15:00,81.78,81.8,81.7,81.72,16441.31963223364,60.5924,60.6073,60.5332,60.548,16441.3196
2013-01-25 11:20:00,81.71,81.73,81.62,81.62,13953.488372093025,60.5406,60.5554,60.4739,60.4739,13953.4884
2013-01-25 11:25:00,81.62,81.65,81.58,81.62,5624.66197944835,60.4739,60.4961,60.4443,60.4739,5624.662
2013-01-25 11:30:00,81.61,81.74,81.61,81.67,7463.49378042185,60.4665,60.5628,60.4665,60.5109,7463.4938
2013-01-25 11:35:00,81.66,81.74,81.66,81.68,14602.48783126014,60.5035,60.5628,60.5035,60.5183,14602.4878
2013-01-25 11:40:00,81.7,81.73,81.69,81.69,2163.3315305570577,60.5332,60.5554,60.5258,60.5258,2163.3315
2013-01-25 11:45:00,81.71,81.75,81.71,81.75,3136.830719307734,60.5406,60.5702,60.5406,60.5702,3136.8307
2013-01-25 11:50:00,81.75,81.75,81.66,81.66,3569.4970254191453,60.5702,60.5702,60.5035,60.5035,3569.497
2013-01-25 11:55:00,81.69,81.69,81.64,81.65,4110.32990805841,60.5258,60.5258,60.4887,60.4961,4110.3299
2013-01-25 12:00:00,81.64,81.74,81.62,81.74,10275.824770146024,60.4887,60.5628,60.4739,60.5628,10275.8248
2013-01-25 12:05:00,81.73,81.87,81.73,81.86,7896.160086533261,60.5554,60.6591,60.5554,60.6517,7896.1601
2013-01-25 12:10:00,81.86,81.88,81.84,81.85,3785.830178474851,60.6517,60.6665,60.6369,60.6443,3785.8302
2013-01-25 12:15:00,81.85,81.97,81.84,81.94,6814.494321254732,60.6443,60.7332,60.6369,60.711,6814.4943
2013-01-25 12:20:00,81.94,81.95,81.85,81.85,3353.16387236344,60.711,60.7184,60.6443,60.6443,3353.1639
2013-01-25 12:25:00,81.84,81.86,81.76,81.8,13520.82206598161,60.6369,60.6517,60.5776,60.6073,13520.8221
2013-01-25 12:30:00,81.84,81.9,81.82,81.9,5840.995132504056,60.6369,60.6814,60.6221,60.6814,5840.9951
2013-01-25 12:35:00,81.87,81.89,81.82,81.86,3461.3304488912927,60.6591,60.6739,60.6221,60.6517,3461.3304
2013-01-25 12:40:00,81.86,81.93,81.85,81.87,7896.160086533261,60.6517,60.7036,60.6443,60.6591,7896.1601
2013-01-25 12:45:00,81.9,81.92,81.88,81.88,4110.32990805841,60.6814,60.6962,60.6665,60.6665,4110.3299
2013-01-25 12:50:00,81.88,81.97,81.88,81.91,10708.491076257436,60.6665,60.7332,60.6665,60.6888,10708.4911
2013-01-25 12:55:00,81.92,81.92,81.79,81.8,3353.16387236344,60.6962,60.6962,60.5998,60.6073,3353.1639
2013-01-25 13:00:00,81.8,81.83,81.78,81.81,8220.65981611682,60.6073,60.6295,60.5924,60.6147,8220.6598
2013-01-25 13:05:00,81.82,81.86,81.8,81.86,3569.4970254191453,60.6221,60.6517,60.6073,60.6517,3569.497
2013-01-25 13:10:00,81.86,81.86,81.79,81.79,8545.159545700379,60.6517,60.6517,60.5998,60.5998,8545.1595
2013-01-25 13:15:00,81.81,81.86,81.79,81.79,5949.161709031909,60.6147,60.6517,60.5998,60.5998,5949.1617
2013-01-25 13:20:00,81.77,81.78,81.72,81.75,34396.97133585722,60.585,60.5924,60.548,60.5702,34396.9713
2013-01-25 13:25:00,81.75,81.8,81.75,81.77,4434.8296376419685,60.5702,60.6073,60.5702,60.585,4434.8296
2013-01-25 13:30:00,81.76,81.79,81.71,81.72,4326.663061114115,60.5776,60.5998,60.5406,60.548,4326.6631
2013-01-25 13:35:00,81.73,81.74,81.64,81.73,9843.158464034614,60.5554,60.5628,60.4887,60.5554,9843.1585
2013-01-25 13:40:00,81.73,81.82,81.73,81.82,5300.162249864791,60.5554,60.6221,60.5554,60.6221,5300.1622
2013-01-25 13:45:00,81.8,81.83,81.78,81.79,13304.488912925906,60.6073,60.6295,60.5924,60.5998,13304.4889
2013-01-25 13:50:00,81.8,81.81,81.75,81.77,13953.488372093025,60.6073,60.6147,60.5702,60.585,13953.4884
2013-01-25 13:55:00,81.8,81.82,81.78,81.79,5516.495402920497,60.6073,60.6221,60.5924,60.5998,5516.4954
2013-01-25 14:00:00,81.79,81.87,81.79,81.86,7571.660356949702,60.5998,60.6591,60.5998,60.6517,7571.6604
2013-01-25 14:05:00,81.87,81.91,81.85,81.89,6165.494862087615,60.6591,60.6888,60.6443,60.6739,6165.4949
2013-01-25 14:10:00,81.89,81.95,81.88,81.89,3244.9972958355866,60.6739,60.7184,60.6665,60.6739,3244.9973
2013-01-25 14:15:00,81.9,81.91,81.82,81.84,4759.329367225527,60.6814,60.6888,60.6221,60.6369,4759.3294
2013-01-25 14:20:00,81.83,81.88,81.83,81.87,5840.995132504056,60.6295,60.6665,60.6295,60.6591,5840.9951
2013-01-25 14:25:00,81.87,81.88,81.83,81.86,5408.328826392644,60.6591,60.6665,60.6295,60.6517,5408.3288
2013-01-25 14:30:00,81.86,81.86,81.81,81.81,5732.828555976204,60.6517,60.6517,60.6147,60.6147,5732.8286
2013-01-25 14:35:00,81.82,81.87,81.81,81.82,8112.493239588966,60.6221,60.6591,60.6147,60.6221,8112.4932
2013-01-25 14:40:00,81.8,81.84,81.78,81.82,7787.993510005408,60.6073,60.6369,60.5924,60.6221,7787.9935
2013-01-25 14:45:00,81.8,81.84,81.7,81.7,8328.826392644673,60.6073,60.6369,60.5332,60.5332,8328.8264
2013-01-25 14:50:00,81.69,81.71,81.6,81.64,15467.820443482964,60.5258,60.5406,60.4591,60.4887,15467.8204
2013-01-25 14:55:00,81.64,81.64,81.56,81.56,9843.158464034614,60.4887,60.4887,60.4294,60.4294,9843.1585
2013-01-25 15:00:00,81.56,81.63,81.56,81.61,12763.656030286642,60.4294,60.4813,60.4294,60.4665,12763.656
2013-01-25 15:05:00,81.61,81.63,81.51,81.52,14494.321254732287,60.4665,60.4813,60.3924,60.3998,14494.3213
2013-01-25 15:10:00,81.54,81.63,81.51,81.51,11249.3239588967,60.4146,60.4813,60.3924,60.3924,11249.324
2013-01-25 15:15:00,81.51,81.59,81.5,81.57,19361.817198485667,60.3924,60.4517,60.385,60.4368,19361.8172
2013-01-25 15:20:00,81.58,81.64,81.5,81.59,38399.13466738778,60.4443,60.4887,60.385,60.4517,38399.1347
2013-01-25 15:25:00,81.6,81.67,81.59,81.6,20876.14926987561,60.4591,60.5109,60.4517,60.4591,20876.1493
2013-01-25 15:30:00,81.62,81.73,81.61,81.63,26825.31097890752,60.4739,60.5554,60.4665,60.4813,26825.311
2013-01-25 15:35:00,81.62,81.66,81.55,81.6,15467.820443482964,60.4739,60.5035,60.422,60.4591,15467.8204
2013-01-25 15:40:00,81.63,81.65,81.54,81.55,18929.15089237425,60.4813,60.4961,60.4146,60.422,18929.1509
2013-01-25 15:45:00,81.56,81.57,81.44,81.46,44672.79610600325,60.4294,60.4368,60.3405,60.3553,44672.7961
2013-01-25 15:50:00,81.48,81.62,81.47,81.49,89021.09248242293,60.3702,60.4739,60.3628,60.3776,89021.0925
2013-01-25 15:55:00,81.5,81.69,81.49,81.69,79394.26717144402,60.385,60.5258,60.3776,60.5258,79394.2672
2013-01-28 09:30:00,81.66,81.71,81.21,81.37,41968.63169280692,60.5035,60.5406,60.1701,60.2887,41968.6317
2013-01-28 09:35:00,81.41,81.6,81.28,81.56,23904.813412655487,60.3183,60.4591,60.222,60.4294,23904.8134
2013-01-28 09:40:00,81.56,81.59,81.25,81.25,24012.979989183343,60.4294,60.4517,60.1998,60.1998,24012.98
2013-01-28 09:45:00,81.25,81.38,81.25,81.32,7247.160627366144,60.1998,60.2961,60.1998,60.2516,7247.1606
2013-01-28 09:50:00,81.32,81.32,81.13,81.18,11573.82368848026,60.2516,60.2516,60.1108,60.1479,11573.8237
2013-01-28 09:55:00,81.2,81.38,81.18,81.25,12655.489453758788,60.1627,60.2961,60.1479,60.1998,12655.4895
2013-01-28 10:00:00,81.23,81.25,81.12,81.15,13196.322336398052,60.1849,60.1998,60.1034,60.1257,13196.3223
2013-01-28 10:05:00,81.17,81.18,81.05,81.06,9085.992428339645,60.1405,60.1479,60.0516,60.059,9085.9924
2013-01-28 10:10:00,81.06,81.19,81.06,81.17,3569.4970254191453,60.059,60.1553,60.059,60.1405,3569.497
2013-01-28 10:15:00,81.17,81.27,81.12,81.25,12763.656030286642,60.1405,60.2146,60.1034,60.1998,12763.656
2013-01-28 10:20:00,81.25,81.32,81.13,81.27,13628.988642509465,60.1998,60.2516,60.1108,60.2146,13628.9886
2013-01-28 10:25:00,81.3,81.34,81.27,81.31,8004.326663061114,60.2368,60.2664,60.2146,60.2442,8004.3267
2013-01-28 10:30:00,81.3,81.43,81.3,81.43,13520.82206598161,60.2368,60.3331,60.2368,60.3331,13520.8221
2013-01-28 10:35:00,81.41,81.45,81.37,81.39,7030.8274743104375,60.3183,60.3479,60.2887,60.3035,7030.8275
2013-01-28 10:40:00,81.39,81.46,81.38,81.41,19794.48350459708,60.3035,60.3553,60.2961,60.3183,19794.4835
2013-01-28 10:45:00,81.42,81.53,81.39,81.51,15792.320173066522,60.3257,60.4072,60.3035,60.3924,15792.3202
2013-01-28 10:50:00,81.49,81.52,81.49,81.49,9734.99188750676,60.3776,60.3998,60.3776,60.3776,9734.9919
2013-01-28 10:55:00,81.49,81.51,81.41,81.45,12979.989183342346,60.3776,60.3924,60.3183,60.3479,12979.9892
2013-01-28 11:00:00,81.48,81.49,81.41,81.46,9518.658734451054,60.3702,60.3776,60.3183,60.3553,9518.6587
2013-01-28 11:05:00,81.48,81.5,81.39,81.44,30178.47485127096,60.3702,60.385,60.3035,60.3405,30178.4749
2013-01-28 11:10:00,81.43,81.49,81.41,81.43,3893.996755002704,60.3331,60.3776,60.3183,60.3331,3893.9968
2013-01-28 11:15:00,81.44,81.45,81.38,81.45,3677.6636019469984,60.3405,60.3479,60.2961,60.3479,3677.6636
2013-01-28 11:20:00,81.45,81.46,81.38,81.38,4759.329367225527,60.3479,60.3553,60.2961,60.2961,4759.3294
2013-01-28 11:25:00,81.39,81.47,81.37,81.46,19902.65008112493,60.3035,60.3628,60.2887,60.3553,19902.6501
2013-01-28 11:30:00,81.48,81.54,81.48,81.5,9410.4921579232,60.3702,60.4146,60.3702,60.385,9410.4922
2013-01-28 11:35:00,81.53,81.58,81.49,81.58,6598.161168199026,60.4072,60.4443,60.3776,60.4443,6598.1612
2013-01-28 11:40:00,81.57,81.59,81.54,81.57,3028.664142779881,60.4368,60.4517,60.4146,60.4368,3028.6641
2013-01-28 11:45:00,81.57,81.65,81.54,81.62,30719.30773391022,60.4368,60.4961,60.4146,60.4739,30719.3077
2013-01-28 11:50:00,81.63,81.71,81.63,81.66,6598.161168199026,60.4813,60.5406,60.4813,60.5035,6598.1612
2013-01-28 11:55:00,81.65,81.71,81.63,81.67,7030.8274743104375,60.4961,60.5406,60.4813,60.5109,7030.8275
2013-01-28 12:00:00,81.67,81.72,81.65,81.7,7787.993510005408,60.5109,60.548,60.4961,60.5332,7787.9935
2013-01-28 12:05:00,81.65,81.74,81.65,81.71,5300.162249864791,60.4961,60.5628,60.4961,60.5406,5300.1622
2013-01-28 12:10:00,81.71,81.71,81.61,81.61,2271.4981070849108,60.5406,60.5406,60.4665,60.4665,2271.4981
2013-01-28 12:15:00,81.61,81.63,81.55,81.61,12979.989183342346,60.4665,60.4813,60.422,60.4665,12979.9892
2013-01-28 12:20:00,81.61,81.63,81.51,81.53,6598.161168199026,60.4665,60.4813,60.3924,60.4072,6598.1612
2013-01-28 12:25:00,81.55,81.58,81.48,81.51,5300.162249864791,60.422,60.4443,60.3702,60.3924,5300.1622
2013-01-28 12:30:00,81.49,81.49,81.44,81.47,4326.663061114115,60.3776,60.3776,60.3405,60.3628,4326.6631
2013-01-28 12:35:00,81.49,81.55,81.49,81.5,5624.66197944835,60.3776,60.422,60.3776,60.385,5624.662
2013-01-28 12:40:00,81.49,81.5,81.45,81.45,4110.32990805841,60.3776,60.385,60.3479,60.3479,4110.3299
2013-01-28 12:45:00,81.46,81.47,81.45,81.46,2487.8312601406165,60.3553,60.3628,60.3479,60.3553,2487.8313
2013-01-28 12:50:00,81.46,81.5,81.44,81.5,5732.828555976204,60.3553,60.385,60.3405,60.385,5732.8286
2013-01-28 12:55:00,81.51,81.54,81.49,81.49,2920.497566252028,60.3924,60.4146,60.3776,60.3776,2920.4976
2013-01-28 13:00:00,81.49,81.51,81.49,81.51,1838.8318009734992,60.3776,60.3924,60.3776,60.3924,1838.8318
2013-01-28 13:05:00,81.5,81.51,81.49,81.51,9843.158464034614,60.385,60.3924,60.3776,60.3924,9843.1585
2013-01-28 13:10:00,81.51,81.52,81.49,81.49,2704.164413196322,60.3924,60.3998,60.3776,60.3776,2704.1644
2013-01-28 13:15:00,81.49,81.5,81.49,81.49,11573.82368848026,60.3776,60.385,60.3776,60.3776,11573.8237
2013-01-28 13:20:00,81.49,81.53,81.49,81.53,5516.495402920497,60.3776,60.4072,60.3776,60.4072,5516.4954
2013-01-28 13:25:00,81.53,81.55,81.36,81.36,9410.4921579232,60.4072,60.422,60.2813,60.2813,9410.4922
2013-01-28 13:30:00,81.36,81.37,81.27,81.28,15684.153596538668,60.2813,60.2887,60.2146,60.222,15684.1536
2013-01-28 13:35:00,81.29,81.37,81.28,81.37,3785.830178474851,60.2294,60.2887,60.222,60.2887,3785.8302
2013-01-28 13:40:00,81.37,81.39,81.37,81.37,3569.4970254191453,60.2887,60.3035,60.2887,60.2887,3569.497
2013-01-28 13:45:00,81.37,81.38,81.34,81.35,3677.6636019469984,60.2887,60.2961,60.2664,60.2738,3677.6636
2013-01-28 13:50:00,81.34,81.37,81.3,81.37,2812.330989724175,60.2664,60.2887,60.2368,60.2887,2812.331
2013-01-28 13:55:00,81.37,81.4,81.35,81.37,4110.32990805841,60.2887,60.3109,60.2738,60.2887,4110.3299
2013-01-28 14:00:00,81.36,81.37,81.34,81.36,6598.161168199026,60.2813,60.2887,60.2664,60.2813,6598.1612
2013-01-28 14:05:00,81.36,81.42,81.35,81.42,6057.328285559762,60.2813,60.3257,60.2738,60.3257,6057.3283
2013-01-28 14:10:00,81.42,81.43,81.39,81.41,10924.824229313142,60.3257,60.3331,60.3035,60.3183,10924.8242
2013-01-28 14:15:00,81.41,81.46,81.4,81.4,9410.4921579232,60.3183,60.3553,60.3109,60.3109,9410.4922
2013-01-28 14:20:00,81.41,81.41,81.37,81.37,2812.330989724175,60.3183,60.3183,60.2887,60.2887,2812.331
2013-01-28 14:25:00,81.36,81.39,81.35,81.39,3028.664142779881,60.2813,60.3035,60.2738,60.3035,3028.6641
2013-01-28 14:30:00,81.39,81.42,81.35,81.35,5516.495402920497,60.3035,60.3257,60.2738,60.2738,5516.4954
2013-01-28 14:35:00,81.36,81.37,81.32,81.34,8653.32612222823,60.2813,60.2887,60.2516,60.2664,8653.3261
2013-01-28 14:40:00,81.34,81.37,81.3,81.37,19686.316928069227,60.2664,60.2887,60.2368,60.2887,19686.3169
2013-01-28 14:45:00,81.37,81.39,81.34,81.37,5949.161709031909,60.2887,60.3035,60.2664,60.2887,5949.1617
2013-01-28 14:50:00,81.37,81.47,81.37,81.42,6706.327744726879,60.2887,60.3628,60.2887,60.3257,6706.3277
2013-01-28 14:55:00,81.43,81.46,81.43,81.44,4326.663061114115,60.3331,60.3553,60.3331,60.3405,4326.6631
2013-01-28 15:00:00,81.44,81.45,81.43,81.44,5300.162249864791,60.3405,60.3479,60.3331,60.3405,5300.1622
2013-01-28 15:05:00,81.44,81.48,81.32,81.35,13088.1557598702,60.3405,60.3702,60.2516,60.2738,13088.1558
2013-01-28 15:10:00,81.36,81.36,81.31,81.33,6165.494862087615,60.2813,60.2813,60.2442,60.259,6165.4949
2013-01-28 15:15:00,81.33,81.38,81.31,81.33,10167.658193618172,60.259,60.2961,60.2442,60.259,10167.6582
2013-01-28 15:20:00,81.33,81.33,81.24,81.26,11681.990265008111,60.259,60.259,60.1923,60.2072,11681.9903
2013-01-28 15:25:00,81.26,81.33,81.26,81.28,9626.825310978908,60.2072,60.259,60.2072,60.222,9626.8253
2013-01-28 15:30:00,81.28,81.37,81.26,81.37,15359.65386695511,60.222,60.2887,60.2072,60.2887,15359.6539
2013-01-28 15:35:00,81.37,81.39,81.36,81.38,11032.990805840996,60.2887,60.3035,60.2813,60.2961,11032.9908
2013-01-28 15:40:00,81.37,81.39,81.33,81.37,9518.658734451054,60.2887,60.3035,60.259,60.2887,9518.6587
2013-01-28 15:45:00,81.37,81.41,81.35,81.41,21416.98215251488,60.2887,60.3183,60.2738,60.3183,21416.9822
2013-01-28 15:50:00,81.42,81.44,81.33,81.39,23147.64737696052,60.3257,60.3405,60.259,60.3035,23147.6474
2013-01-28 15:55:00,81.39,81.45,81.34,81.37,43699.29691725257,60.3035,60.3479,60.2664,60.2887,43699.2969
2013-01-29 09:30:00,81.49,81.62,81.34,81.61,47593.29367225527,60.3776,60.4739,60.2664,60.4665,47593.2937
2013-01-29 09:35:00,81.61,81.7,81.49,81.64,24878.312601406164,60.4665,60.5332,60.3776,60.4887,24878.3126
2013-01-29 09:40:00,81.63,81.67,81.54,81.57,10275.824770146024,60.4813,60.5109,60.4146,60.4368,10275.8248
2013-01-29 09:45:00,81.58,81.69,81.58,81.66,12979.989183342346,60.4443,60.5258,60.4443,60.5035,12979.9892
2013-01-29 09:50:00,81.64,81.74,81.63,81.74,7138.994050838291,60.4887,60.5628,60.4813,60.5628,7138.9941
2013-01-29 09:55:00,81.74,81.8,81.7,81.74,7787.993510005408,60.5628,60.6073,60.5332,60.5628,7787.9935
2013-01-29 10:00:00,81.73,81.73,81.54,81.57,8220.65981611682,60.5554,60.5554,60.4146,60.4368,8220.6598
2013-01-29 10:05:00,81.53,81.59,81.49,81.49,6922.660897782585,60.4072,60.4517,60.3776,60.3776,6922.6609
2013-01-29 10:10:00,81.53,81.64,81.53,81.61,7138.994050838291,60.4072,60.4887,60.4072,60.4665,7138.9941
2013-01-29 10:15:00,81.59,81.63,81.57,81.62,2379.6646836127634,60.4517,60.4813,60.4368,60.4739,2379.6647
2013-01-29 10:20:00,81.65,81.68,81.53,81.6,33639.80530016225,60.4961,60.5183,60.4072,60.4591,33639.8053
2013-01-29 10:25:00,81.57,81.59,81.49,81.52,11249.3239588967,60.4368,60.4517,60.3776,60.3998,11249.324
2013-01-29 10:30:00,81.53,81.55,81.47,81.49,8977.82585181179,60.4072,60.422,60.3628,60.3776,8977.8259
2013-01-29 10:35:00,81.49,81.5,81.42,81.49,7030.8274743104375,60.3776,60.385,60.3257,60.3776,7030.8275
2013-01-29 10:40:00,81.49,81.53,81.44,81.46,12114.656571119524,60.3776,60.4072,60.3405,60.3553,12114.6566
2013-01-29 10:45:00,81.49,81.57,81.46,81.5,22823.14764737696,60.3776,60.4368,60.3553,60.385,22823.1476
2013-01-29 10:50:00,81.49,81.62,81.49,81.61,5408.328826392644,60.3776,60.4739,60.3776,60.4665,5408.3288
2013-01-29 10:55:00,81.62,81.71,81.59,81.64,8436.992969172525,60.4739,60.5406,60.4517,60.4887,8436.993
2013-01-29 11:00:00,81.65,81.73,81.64,81.73,8653.32612222823,60.4961,60.5554,60.4887,60.5554,8653.3261
2013-01-29 11:05:00,81.73,81.81,81.73,81.8,18280.15143320714,60.5554,60.6147,60.5554,60.6073,18280.1514
2013-01-29 11:10:00,81.79,81.87,81.79,81.87,10492.15792320173,60.5998,60.6591,60.5998,60.6591,10492.1579
2013-01-29 11:15:00,81.86,81.99,81.85,81.98,24661.97944835046,60.6517,60.748,60.6443,60.7406,24661.9794
2013-01-29 11:20:00,81.97,82.03,81.97,82.01,16008.653326122228,60.7332,60.7777,60.7332,60.7629,16008.6533
2013-01-29 11:25:00,82.0,82.05,81.96,82.05,6165.494862087615,60.7554,60.7925,60.7258,60.7925,6165.4949
2013-01-29 11:30:00,82.05,82.05,82.01,82.03,7138.994050838291,60.7925,60.7925,60.7629,60.7777,7138.9941
2013-01-29 11:35:00,82.04,82.1,82.01,82.05,23472.14710654408,60.7851,60.8295,60.7629,60.7925,23472.1471
2013-01-29 11:40:00,82.04,82.08,82.03,82.08,7463.49378042185,60.7851,60.8147,60.7777,60.8147,7463.4938
2013-01-29 11:45:00,82.06,82.1,82.01,82.01,10708.491076257436,60.7999,60.8295,60.7629,60.7629,10708.4911
2013-01-29 11:50:00,82.04,82.05,81.99,82.02,8653.32612222823,60.7851,60.7925,60.748,60.7703,8653.3261
2013-01-29 11:55:00,82.03,82.03,81.94,81.98,8220.65981611682,60.7777,60.7777,60.711,60.7406,8220.6598
2013-01-29 12:00:00,81.98,82.03,81.97,81.99,10383.991346673878,60.7406,60.7777,60.7332,60.748,10383.9913
2013-01-29 12:05:00,81.98,82.1,81.98,82.08,11681.990265008111,60.7406,60.8295,60.7406,60.8147,11681.9903
2013-01-29 12:10:00,82.08,82.12,82.06,82.11,11790.156841535963,60.8147,60.8444,60.7999,60.8369,11790.1568
2013-01-29 12:15:00,82.12,82.18,82.1,82.18,7679.826933477555,60.8444,60.8888,60.8295,60.8888,7679.8269
2013-01-29 12:20:00,82.17,82.17,82.03,82.1,18280.15143320714,60.8814,60.8814,60.7777,60.8295,18280.1514
2013-01-29 12:25:00,82.1,82.15,82.09,82.11,8545.159545700379,60.8295,60.8666,60.8221,60.8369,8545.1595
2013-01-29 12:30:00,82.11,82.21,82.11,82.21,11465.657111952409,60.8369,60.911,60.8369,60.911,11465.6571
2013-01-29 12:35:00,82.21,82.23,82.14,82.23,24770.14602487831,60.911,60.9259,60.8592,60.9259,24770.146
2013-01-29 12:40:00,82.23,82.26,82.19,82.19,8328.826392644673,60.9259,60.9481,60.8962,60.8962,8328.8264
2013-01-29 12:45:00,82.21,82.24,82.17,82.22,7896.160086533261,60.911,60.9333,60.8814,60.9184,7896.1601
2013-01-29 12:50:00,82.24,82.28,82.24,82.27,4326.663061114115,60.9333,60.9629,60.9333,60.9555,4326.6631
2013-01-29 12:55:00,82.27,82.27,82.22,82.23,9734.99188750676,60.9555,60.9555,60.9184,60.9259,9734.9919
2013-01-29 13:00:00,82.21,82.23,82.2,82.23,2055.164954029205,60.911,60.9259,60.9036,60.9259,2055.165
2013-01-29 13:05:00,82.2,82.23,82.14,82.16,5191.995673336939,60.9036,60.9259,60.8592,60.874,5191.9957
2013-01-29 13:10:00,82.16,82.19,82.15,82.18,5300.162249864791,60.874,60.8962,60.8666,60.8888,5300.1622
2013-01-29 13:15:00,82.19,82.24,82.19,82.24,8761.492698756085,60.8962,60.9333,60.8962,60.9333,8761.4927
2013-01-29 13:20:00,82.24,82.31,82.24,82.3,14710.654407787992,60.9333,60.9851,60.9333,60.9777,14710.6544
2013-01-29 13:25:00,82.3,82.34,82.27,82.33,8977.82585181179,60.9777,61.0074,60.9555,60.9999,8977.8259
2013-01-29 13:30:00,82.34,82.42,82.34,82.37,21092.48242293132,61.0074,61.0666,61.0074,61.0296,21092.4824
2013-01-29 13:35:00,82.38,82.38,82.33,82.37,7138.994050838291,61.037,61.037,60.9999,61.0296,7138.9941
2013-01-29 13:40:00,82.35,82.36,82.23,82.23,10275.824770146024,61.0148,61.0222,60.9259,60.9259,10275.8248
2013-01-29 13:45:00,82.23,82.26,82.18,82.18,8328.826392644673,60.9259,60.9481,60.8888,60.8888,8328.8264
2013-01-29 13:50:00,82.19,82.23,82.18,82.19,12222.823147647376,60.8962,60.9259,60.8888,60.8962,12222.8231
2013-01-29 13:55:00,82.18,82.21,82.13,82.13,12439.156300703082,60.8888,60.911,60.8518,60.8518,12439.1563
2013-01-29 14:00:00,82.12,82.14,82.09,82.09,12979.989183342346,60.8444,60.8592,60.8221,60.8221,12979.9892
2013-01-29 14:05:00,82.09,82.2,82.09,82.2,8761.492698756085,60.8221,60.9036,60.8221,60.9036,8761.4927
2013-01-29 14:10:00,82.2,82.21,82.12,82.12,5300.162249864791,60.9036,60.911,60.8444,60.8444,5300.1622
2013-01-29 14:15:00,82.12,82.15,82.11,82.13,12439.156300703082,60.8444,60.8666,60.8369,60.8518,12439.1563
2013-01-29 14:20:00,82.12,82.19,82.07,82.18,8977.82585181179,60.8444,60.8962,60.8073,60.8888,8977.8259
2013-01-29 14:25:00,82.18,82.19,82.14,82.15,4434.8296376419685,60.8888,60.8962,60.8592,60.8666,4434.8296
2013-01-29 14:30:00,82.14,82.2,82.13,82.19,8112.493239588966,60.8592,60.9036,60.8518,60.8962,8112.4932
2013-01-29 14:35:00,82.19,82.23,82.16,82.23,9410.4921579232,60.8962,60.9259,60.874,60.9259,9410.4922
2013-01-29 14:40:00,82.21,82.22,82.12,82.12,15251.487290427258,60.911,60.9184,60.8444,60.8444,15251.4873
2013-01-29 14:45:00,82.12,82.16,82.08,82.08,11141.157382368849,60.8444,60.874,60.8147,60.8147,11141.1574
2013-01-29 14:50:00,82.08,82.09,82.04,82.09,9518.658734451054,60.8147,60.8221,60.7851,60.8221,9518.6587
2013-01-29 14:55:00,82.07,82.11,82.07,82.11,7787.993510005408,60.8073,60.8369,60.8073,60.8369,7787.9935
2013-01-29 15:00:00,82.12,82.13,82.04,82.06,16008.653326122228,60.8444,60.8518,60.7851,60.7999,16008.6533
2013-01-29 15:05:00,82.06,82.11,82.03,82.11,14494.321254732287,60.7999,60.8369,60.7777,60.8369,14494.3213
2013-01-29 15:10:00,82.15,82.17,82.1,82.1,14277.98810167658,60.8666,60.8814,60.8295,60.8295,14277.9881
2013-01-29 15:15:00,82.1,82.14,82.1,82.12,13196.322336398052,60.8295,60.8592,60.8295,60.8444,13196.3223
2013-01-29 15:20:00,82.12,82.18,82.11,82.12,12006.489994591671,60.8444,60.8888,60.8369,60.8444,12006.49
2013-01-29 15:25:00,82.14,82.2,82.07,82.11,21849.648458626285,60.8592,60.9036,60.8073,60.8369,21849.6485
2013-01-29 15:30:00,82.11,82.25,82.11,82.23,19145.484045429963,60.8369,60.9407,60.8369,60.9259,19145.484
2013-01-29 15:35:00,82.22,82.23,82.14,82.21,19037.317468902107,60.9184,60.9259,60.8592,60.911,19037.3175
2013-01-29 15:40:00,82.22,82.22,82.16,82.2,16873.98593834505,60.9184,60.9184,60.874,60.9036,16873.9859
2013-01-29 15:45:00,82.18,82.19,82.12,82.17,18063.81828015144,60.8888,60.8962,60.8444,60.8814,18063.8183
2013-01-29 15:50:00,82.16,82.2,82.11,82.15,37101.135749053545,60.874,60.9036,60.8369,60.8666,37101.1357
2013-01-29 15:55:00,82.16,82.22,82.12,82.15,61871.281773931856,60.874,60.9184,60.8444,60.8666,61871.2818
2013-01-30 09:30:00,82.0,82.14,81.68,82.07,20876.14926987561,60.7554,60.8592,60.5183,60.8073,20876.1493
2013-01-30 09:35:00,82.06,82.14,81.94,82.05,9951.325040562466,60.7999,60.8592,60.711,60.7925,9951.325
2013-01-30 09:40:00,82.09,82.19,82.02,82.18,8653.32612222823,60.8221,60.8962,60.7703,60.8888,8653.3261
2013-01-30 09:45:00,82.18,82.2,82.11,82.13,8004.326663061114,60.8888,60.9036,60.8369,60.8518,8004.3267
2013-01-30 09:50:00,82.16,82.24,82.04,82.05,6273.661438615468,60.874,60.9333,60.7851,60.7925,6273.6614
2013-01-30 09:55:00,82.06,82.06,81.81,81.84,9302.32558139535,60.7999,60.7999,60.6147,60.6369,9302.3256
2013-01-30 10:00:00,81.81,81.85,81.78,81.84,5300.162249864791,60.6147,60.6443,60.5924,60.6369,5300.1622
2013-01-30 10:05:00,81.84,81.84,81.82,81.83,4542.9962141698215,60.6369,60.6369,60.6221,60.6295,4542.9962
2013-01-30 10:10:00,81.81,81.9,81.81,81.86,10708.491076257436,60.6147,60.6814,60.6147,60.6517,10708.4911
2013-01-30 10:15:00,81.85,81.92,81.83,81.9,5840.995132504056,60.6443,60.6962,60.6295,60.6814,5840.9951
2013-01-30 10:20:00,81.88,82.01,81.86,81.92,14169.821525148727,60.6665,60.7629,60.6517,60.6962,14169.8215
2013-01-30 10:25:00,81.9,81.99,81.89,81.97,7679.826933477555,60.6814,60.748,60.6739,60.7332,7679.8269
2013-01-30 10:30:00,81.96,82.1,81.96,82.08,8653.32612222823,60.7258,60.8295,60.7258,60.8147,8653.3261
2013-01-30 10:35:00,82.09,82.12,82.05,82.11,12871.822606814494,60.8221,60.8444,60.7925,60.8369,12871.8226
2013-01-30 10:40:00,82.1,82.13,82.07,82.1,17955.65170362358,60.8295,60.8518,60.8073,60.8295,17955.6517
2013-01-30 10:45:00,82.09,82.1,81.98,81.99,10275.824770146024,60.8221,60.8295,60.7406,60.748,10275.8248
2013-01-30 10:50:00,81.99,81.99,81.94,81.95,3893.996755002704,60.748,60.748,60.711,60.7184,3893.9968
2013-01-30 10:55:00,81.95,81.96,81.92,81.92,6706.327744726879,60.7184,60.7258,60.6962,60.6962,6706.3277
2013-01-30 11:00:00,81.91,81.91,81.87,81.87,2704.164413196322,60.6888,60.6888,60.6591,60.6591,2704.1644
2013-01-30 11:05:00,81.88,81.89,81.86,81.89,5516.495402920497,60.6665,60.6739,60.6517,60.6739,5516.4954
2013-01-30 11:10:00,81.89,81.9,81.8,81.82,6814.494321254732,60.6739,60.6814,60.6073,60.6221,6814.4943
2013-01-30 11:15:00,81.8,81.8,81.7,81.7,15684.153596538668,60.6073,60.6073,60.5332,60.5332,15684.1536
2013-01-30 11:20:00,81.7,81.71,81.64,81.69,6489.994591671173,60.5332,60.5406,60.4887,60.5258,6489.9946
2013-01-30 11:25:00,81.68,81.72,81.68,81.72,3028.664142779881,60.5183,60.548,60.5183,60.548,3028.6641
2013-01-30 11:30:00,81.7,81.75,81.7,81.75,3677.6636019469984,60.5332,60.5702,60.5332,60.5702,3677.6636
2013-01-30 11:35:00,81.74,81.77,81.74,81.76,1514.3320713899404,60.5628,60.585,60.5628,60.5776,1514.3321
2013-01-30 11:40:00,81.77,81.77,81.74,81.74,1838.8318009734992,60.585,60.585,60.5628,60.5628,1838.8318
2013-01-30 11:45:00,81.75,81.76,81.68,81.68,7679.826933477555,60.5702,60.5776,60.5183,60.5183,7679.8269
2013-01-30 11:50:00,81.7,81.74,81.69,81.73,5300.162249864791,60.5332,60.5628,60.5258,60.5554,5300.1622
2013-01-30 11:55:00,81.7,81.71,81.64,81.64,3785.830178474851,60.5332,60.5406,60.4887,60.4887,3785.8302
2013-01-30 12:00:00,81.61,81.67,81.61,81.65,4218.496484586262,60.4665,60.5109,60.4665,60.4961,4218.4965
2013-01-30 12:05:00,81.64,81.64,81.5,81.51,10600.324499729582,60.4887,60.4887,60.385,60.3924,10600.3245
2013-01-30 12:10:00,81.5,81.55,81.49,81.52,7679.826933477555,60.385,60.422,60.3776,60.3998,7679.8269
2013-01-30 12:15:00,81.51,81.56,81.49,81.49,5624.66197944835,60.3924,60.4294,60.3776,60.3776,5624.662
2013-01-30 12:20:00,81.49,81.51,81.47,81.5,4651.162790697675,60.3776,60.3924,60.3628,60.385,4651.1628
2013-01-30 12:25:00,81.49,81.49,81.47,81.49,1622.4986479177933,60.3776,60.3776,60.3628,60.3776,1622.4986
2013-01-30 12:30:00,81.49,81.5,81.47,81.5,5191.995673336939,60.3776,60.385,60.3628,60.385,5191.9957
2013-01-30 12:35:00,81.49,81.52,81.49,81.5,8328.826392644673,60.3776,60.3998,60.3776,60.385,8328.8264
2013-01-30 12:40:00,81.5,81.53,81.5,81.52,4434.8296376419685,60.385,60.4072,60.385,60.3998,4434.8296
2013-01-30 12:45:00,81.52,81.63,81.52,81.62,4326.663061114115,60.3998,60.4813,60.3998,60.4739,4326.6631
2013-01-30 12:50:00,81.65,81.65,81.59,81.64,16873.98593834505,60.4961,60.4961,60.4517,60.4887,16873.9859
2013-01-30 12:55:00,81.64,81.77,81.63,81.76,14386.154678204435,60.4887,60.585,60.4813,60.5776,14386.1547
2013-01-30 13:00:00,81.77,81.77,81.68,81.69,12006.489994591671,60.585,60.585,60.5183,60.5258,12006.49
2013-01-30 13:05:00,81.68,81.7,81.66,81.68,3569.4970254191453,60.5183,60.5332,60.5035,60.5183,3569.497
2013-01-30 13:10:00,81.68,81.71,81.63,81.64,2920.497566252028,60.5183,60.5406,60.4813,60.4887,2920.4976
2013-01-30 13:15:00,81.66,81.69,81.65,81.68,16765.819361817197,60.5035,60.5258,60.4961,60.5183,16765.8194
2013-01-30 13:20:00,81.69,81.73,81.69,81.73,4542.9962141698215,60.5258,60.5554,60.5258,60.5554,4542.9962
2013-01-30 13:25:00,81.73,81.74,81.71,81.74,3028.664142779881,60.5554,60.5628,60.5406,60.5628,3028.6641
2013-01-30 13:30:00,81.76,81.81,81.74,81.76,16333.153055705789,60.5776,60.6147,60.5628,60.5776,16333.1531
2013-01-30 13:35:00,81.76,81.76,81.73,81.74,3244.9972958355866,60.5776,60.5776,60.5554,60.5628,3244.9973
2013-01-30 13:40:00,81.74,81.74,81.69,81.73,8004.326663061114,60.5628,60.5628,60.5258,60.5554,8004.3267
2013-01-30 13:45:00,81.73,81.74,81.7,81.7,5516.495402920497,60.5554,60.5628,60.5332,60.5332,5516.4954
2013-01-30 13:50:00,81.7,81.73,81.7,81.71,3244.9972958355866,60.5332,60.5554,60.5332,60.5406,3244.9973
2013-01-30 13:55:00,81.72,81.72,81.69,81.72,3461.3304488912927,60.548,60.548,60.5258,60.548,3461.3304
2013-01-30 14:00:00,81.7,81.74,81.69,81.74,2487.8312601406165,60.5332,60.5628,60.5258,60.5628,2487.8313
2013-01-30 14:05:00,81.72,81.72,81.64,81.64,3893.996755002704,60.548,60.548,60.4887,60.4887,3893.9968
2013-01-30 14:10:00,81.61,81.68,81.61,81.63,5732.828555976204,60.4665,60.5183,60.4665,60.4813,5732.8286
2013-01-30 14:15:00,81.63,81.71,81.57,81.61,10059.491617090318,60.4813,60.5406,60.4368,60.4665,10059.4916
2013-01-30 14:20:00,81.61,81.63,81.55,81.55,5624.66197944835,60.4665,60.4813,60.422,60.422,5624.662
2013-01-30 14:25:00,81.56,81.61,81.52,81.61,5408.328826392644,60.4294,60.4665,60.3998,60.4665,5408.3288
2013-01-30 14:30:00,81.59,81.59,81.52,81.55,6922.660897782585,60.4517,60.4517,60.3998,60.422,6922.6609
2013-01-30 14:35:00,81.54,81.54,81.49,81.51,6165.494862087615,60.4146,60.4146,60.3776,60.3924,6165.4949
2013-01-30 14:40:00,81.52,81.57,81.49,81.51,6381.828015143321,60.3998,60.4368,60.3776,60.3924,6381.828
2013-01-30 14:45:00,81.49,81.5,81.4,81.41,23904.813412655487,60.3776,60.385,60.3109,60.3183,23904.8134
2013-01-30 14:50:00,81.41,81.46,81.4,81.41,5083.829096809086,60.3183,60.3553,60.3109,60.3183,5083.8291
2013-01-30 14:55:00,81.42,81.49,81.42,81.49,3353.16387236344,60.3257,60.3776,60.3257,60.3776,3353.1639
2013-01-30 15:00:00,81.49,81.49,81.46,81.48,8653.32612222823,60.3776,60.3776,60.3553,60.3702,8653.3261
2013-01-30 15:05:00,81.47,81.54,81.47,81.52,5949.161709031909,60.3628,60.4146,60.3628,60.3998,5949.1617
2013-01-30 15:10:00,81.53,81.53,81.41,81.41,5840.995132504056,60.4072,60.4072,60.3183,60.3183,5840.9951
2013-01-30 15:15:00,81.39,81.4,81.36,81.39,7679.826933477555,60.3035,60.3109,60.2813,60.3035,7679.8269
2013-01-30 15:20:00,81.4,81.43,81.38,81.39,14061.654948620877,60.3109,60.3331,60.2961,60.3035,14061.6549
2013-01-30 15:25:00,81.38,81.41,81.34,81.38,6706.327744726879,60.2961,60.3183,60.2664,60.2961,6706.3277
2013-01-30 15:30:00,81.38,81.38,81.29,81.32,9518.658734451054,60.2961,60.2961,60.2294,60.2516,9518.6587
2013-01-30 15:35:00,81.33,81.33,81.27,81.28,12330.98972417523,60.259,60.259,60.2146,60.222,12330.9897
2013-01-30 15:40:00,81.27,81.32,81.25,81.28,20551.64954029205,60.2146,60.2516,60.1998,60.222,20551.6495
2013-01-30 15:45:00,81.28,81.37,81.28,81.34,17739.318550567874,60.222,60.2887,60.222,60.2664,17739.3186
2013-01-30 15:50:00,81.34,81.34,81.26,81.32,20443.4829637642,60.2664,60.2664,60.2072,60.2516,20443.483
2013-01-30 15:55:00,81.32,81.37,81.29,81.34,53217.955651703625,60.2516,60.2887,60.2294,60.2664,53217.9557
2013-01-31 09:30:00,81.1,81.54,80.94,81.12,19361.817198485667,60.0886,60.4146,59.9701,60.1034,19361.8172
2013-01-31 09:35:00,80.98,81.09,80.95,81.07,4759.329367225527,59.9997,60.0812,59.9775,60.0664,4759.3294
2013-01-31 09:40:00,81.09,81.15,80.97,81.14,29745.808545159543,60.0812,60.1257,59.9923,60.1183,29745.8085
2013-01-31 09:45:00,81.17,81.37,81.16,81.37,11790.156841535963,60.1405,60.2887,60.1331,60.2887,11790.1568
2013-01-31 09:50:00,81.37,81.48,81.34,81.4,5083.829096809086,60.2887,60.3702,60.2664,60.3109,5083.8291
2013-01-31 09:55:00,81.42,81.44,81.35,81.36,5949.161709031909,60.3257,60.3405,60.2738,60.2813,5949.1617
2013-01-31 10:00:00,81.36,81.39,81.22,81.28,12439.156300703082,60.2813,60.3035,60.1775,60.222,12439.1563
2013-01-31 10:05:00,81.25,81.33,81.14,81.15,48566.792861005946,60.1998,60.259,60.1183,60.1257,48566.7929
2013-01-31 10:10:00,81.15,81.29,81.15,81.2,13196.322336398052,60.1257,60.2294,60.1257,60.1627,13196.3223
2013-01-31 10:15:00,81.24,81.24,81.15,81.22,6489.994591671173,60.1923,60.1923,60.1257,60.1775,6489.9946
2013-01-31 10:20:00,81.21,81.21,81.11,81.13,5191.995673336939,60.1701,60.1701,60.096,60.1108,5191.9957
2013-01-31 10:25:00,81.14,81.14,81.07,81.07,8436.992969172525,60.1183,60.1183,60.0664,60.0664,8436.993
2013-01-31 10:30:00,81.06,81.1,81.06,81.08,13845.32179556517,60.059,60.0886,60.059,60.0738,13845.3218
2013-01-31 10:35:00,81.08,81.09,80.94,80.94,7787.993510005408,60.0738,60.0812,59.9701,59.9701,7787.9935
2013-01-31 10:40:00,80.94,81.0,80.89,81.0,10600.324499729582,59.9701,60.0145,59.933,60.0145,10600.3245
2013-01-31 10:45:00,80.99,81.07,80.98,81.01,8545.159545700379,60.0071,60.0664,59.9997,60.0219,8545.1595
2013-01-31 10:50:00,80.99,81.13,80.98,81.13,6165.494862087615,60.0071,60.1108,59.9997,60.1108,6165.4949
2013-01-31 10:55:00,81.13,81.18,81.08,81.1,5408.328826392644,60.1108,60.1479,60.0738,60.0886,5408.3288
2013-01-31 11:00:00,81.07,81.14,81.07,81.12,4218.496484586262,60.0664,60.1183,60.0664,60.1034,4218.4965
2013-01-31 11:05:00,81.12,81.13,81.03,81.04,9302.32558139535,60.1034,60.1108,60.0367,60.0442,9302.3256
2013-01-31 11:10:00,81.03,81.03,80.99,81.0,6814.494321254732,60.0367,60.0367,60.0071,60.0145,6814.4943
2013-01-31 11:15:00,81.0,81.0,80.89,80.92,8112.493239588966,60.0145,60.0145,59.933,59.9552,8112.4932
2013-01-31 11:20:00,80.92,80.92,80.88,80.9,5516.495402920497,59.9552,59.9552,59.9256,59.9404,5516.4954
2013-01-31 11:25:00,80.9,80.91,80.86,80.86,5191.995673336939,59.9404,59.9478,59.9108,59.9108,5191.9957
2013-01-31 11:30:00,80.86,80.87,80.78,80.81,8112.493239588966,59.9108,59.9182,59.8515,59.8737,8112.4932
2013-01-31 11:35:00,80.8,80.89,80.8,80.86,10059.491617090318,59.8663,59.933,59.8663,59.9108,10059.4916
2013-01-31 11:40:00,80.86,80.87,80.77,80.85,8869.659275283937,59.9108,59.9182,59.8441,59.9034,8869.6593
2013-01-31 11:45:00,80.88,81.02,80.88,80.96,8977.82585181179,59.9256,60.0293,59.9256,59.9849,8977.8259
2013-01-31 11:50:00,80.94,80.95,80.81,80.81,7138.994050838291,59.9701,59.9775,59.8737,59.8737,7138.9941
2013-01-31 11:55:00,80.8,80.83,80.79,80.79,7679.826933477555,59.8663,59.8886,59.8589,59.8589,7679.8269
2013-01-31 12:00:00,80.8,80.88,80.8,80.85,10383.991346673878,59.8663,59.9256,59.8663,59.9034,10383.9913
2013-01-31 12:05:00,80.87,80.88,80.86,80.88,9410.4921579232,59.9182,59.9256,59.9108,59.9256,9410.4922
2013-01-31 12:10:00,80.88,80.88,80.85,80.88,16549.486208761493,59.9256,59.9256,59.9034,59.9256,16549.4862
2013-01-31 12:15:00,80.88,81.11,80.88,81.11,12330.98972417523,59.9256,60.096,59.9256,60.096,12330.9897
2013-01-31 12:20:00,81.11,81.16,81.1,81.16,7571.660356949702,60.096,60.1331,60.0886,60.1331,7571.6604
2013-01-31 12:25:00,81.15,81.24,81.14,81.2,4218.496484586262,60.1257,60.1923,60.1183,60.1627,4218.4965
2013-01-31 12:30:00,81.2,81.22,81.12,81.17,6057.328285559762,60.1627,60.1775,60.1034,60.1405,6057.3283
2013-01-31 12:35:00,81.23,81.26,81.22,81.25,3569.4970254191453,60.1849,60.2072,60.1775,60.1998,3569.497
2013-01-31 12:40:00,81.25,81.28,81.2,81.21,7247.160627366144,60.1998,60.222,60.1627,60.1701,7247.1606
2013-01-31 12:45:00,81.22,81.22,81.19,81.2,8545.159545700379,60.1775,60.1775,60.1553,60.1627,8545.1595
2013-01-31 12:50:00,81.22,81.22,81.16,81.18,6165.494862087615,60.1775,60.1775,60.1331,60.1479,6165.4949
2013-01-31 12:55:00,81.18,81.21,81.17,81.21,4975.662520281233,60.1479,60.1701,60.1405,60.1701,4975.6625
2013-01-31 13:00:00,81.19,81.21,81.16,81.17,5732.828555976204,60.1553,60.1701,60.1331,60.1405,5732.8286
2013-01-31 13:05:00,81.17,81.2,81.15,81.17,8436.992969172525,60.1405,60.1627,60.1257,60.1405,8436.993
2013-01-31 13:10:00,81.17,81.19,81.12,81.12,4326.663061114115,60.1405,60.1553,60.1034,60.1034,4326.6631
2013-01-31 13:15:00,81.12,81.13,81.12,81.12,3028.664142779881,60.1034,60.1108,60.1034,60.1034,3028.6641
2013-01-31 13:20:00,81.12,81.14,81.12,81.12,4542.9962141698215,60.1034,60.1183,60.1034,60.1034,4542.9962
2013-01-31 13:25:00,81.12,81.12,81.05,81.07,3677.6636019469984,60.1034,60.1034,60.0516,60.0664,3677.6636
2013-01-31 13:30:00,81.06,81.12,81.06,81.12,4542.9962141698215,60.059,60.1034,60.059,60.1034,4542.9962
2013-01-31 13:35:00,81.12,81.15,81.11,81.15,3569.4970254191453,60.1034,60.1257,60.096,60.1257,3569.497
2013-01-31 13:40:00,81.15,81.21,81.15,81.21,2487.8312601406165,60.1257,60.1701,60.1257,60.1701,2487.8313
2013-01-31 13:45:00,81.19,81.21,81.16,81.19,34072.47160627366,60.1553,60.1701,60.1331,60.1553,34072.4716
2013-01-31 13:50:00,81.18,81.23,81.15,81.16,7463.49378042185,60.1479,60.1849,60.1257,60.1331,7463.4938
2013-01-31 13:55:00,81.16,81.22,81.16,81.22,5191.995673336939,60.1331,60.1775,60.1331,60.1775,5191.9957
2013-01-31 14:00:00,81.23,81.25,81.21,81.22,4651.162790697675,60.1849,60.1998,60.1701,60.1775,4651.1628
2013-01-31 14:05:00,81.21,81.21,81.15,81.17,10924.824229313142,60.1701,60.1701,60.1257,60.1405,10924.8242
2013-01-31 14:10:00,81.15,81.16,81.12,81.16,9302.32558139535,60.1257,60.1331,60.1034,60.1331,9302.3256
2013-01-31 14:15:00,81.17,81.17,81.15,81.15,7138.994050838291,60.1405,60.1405,60.1257,60.1257,7138.9941
2013-01-31 14:20:00,81.14,81.17,81.12,81.13,8436.992969172525,60.1183,60.1405,60.1034,60.1108,8436.993
2013-01-31 14:25:00,81.13,81.14,81.09,81.09,7030.8274743104375,60.1108,60.1183,60.0812,60.0812,7030.8275
2013-01-31 14:30:00,81.09,81.26,81.09,81.26,9194.159004867495,60.0812,60.2072,60.0812,60.2072,9194.159
2013-01-31 14:35:00,81.27,81.28,81.23,81.23,3136.830719307734,60.2146,60.222,60.1849,60.1849,3136.8307
2013-01-31 14:40:00,81.23,81.26,81.23,81.25,2920.497566252028,60.1849,60.2072,60.1849,60.1998,2920.4976
2013-01-31 14:45:00,81.25,81.29,81.24,81.27,5191.995673336939,60.1998,60.2294,60.1923,60.2146,5191.9957
2013-01-31 14:50:00,81.28,81.31,81.28,81.29,5624.66197944835,60.222,60.2442,60.222,60.2294,5624.662
2013-01-31 14:55:00,81.29,81.31,81.22,81.22,6598.161168199026,60.2294,60.2442,60.1775,60.1775,6598.1612
2013-01-31 15:00:00,81.21,81.21,81.05,81.05,11249.3239588967,60.1701,60.1701,60.0516,60.0516,11249.324
2013-01-31 15:05:00,81.06,81.11,81.05,81.1,6598.161168199026,60.059,60.096,60.0516,60.0886,6598.1612
2013-01-31 15:10:00,81.1,81.14,81.05,81.05,10167.658193618172,60.0886,60.1183,60.0516,60.0516,10167.6582
2013-01-31 15:15:00,81.04,81.12,81.04,81.11,4002.163331530557,60.0442,60.1034,60.0442,60.096,4002.1633
2013-01-31 15:20:00,81.12,81.13,81.1,81.1,9194.159004867495,60.1034,60.1108,60.0886,60.0886,9194.159
2013-01-31 15:25:00,81.1,81.11,81.05,81.1,9194.159004867495,60.0886,60.096,60.0516,60.0886,9194.159
2013-01-31 15:30:00,81.08,81.13,81.04,81.09,12871.822606814494,60.0738,60.1108,60.0442,60.0812,12871.8226
2013-01-31 15:35:00,81.09,81.12,81.02,81.02,13953.488372093025,60.0812,60.1034,60.0293,60.0293,13953.4884
2013-01-31 15:40:00,81.0,81.05,80.94,80.96,18929.15089237425,60.0145,60.0516,59.9701,59.9849,18929.1509
2013-01-31 15:45:00,80.96,81.06,80.91,80.94,32449.972958355866,59.9849,60.059,59.9478,59.9701,32449.973
2013-01-31 15:50:00,80.93,81.02,80.91,81.0,30611.141157382368,59.9627,60.0293,59.9478,60.0145,30611.1412
2013-01-31 15:55:00,81.0,81.03,80.82,80.87,114332.07138994052,60.0145,60.0367,59.8812,59.9182,114332.0714
2013-02-01 09:30:00,81.49,81.65,81.4,81.59,39588.96700919416,60.3776,60.4961,60.3109,60.4517,39588.967
2013-02-01 09:35:00,81.55,81.59,81.46,81.51,21308.81557598702,60.422,60.4517,60.3553,60.3924,21308.8156
2013-02-01 09:40:00,81.51,81.82,81.51,81.82,13737.155219037317,60.3924,60.6221,60.3924,60.6221,13737.1552
2013-02-01 09:45:00,81.8,81.8,81.62,81.62,11898.323418063816,60.6073,60.6073,60.4739,60.4739,11898.3234
2013-02-01 09:50:00,81.61,81.74,81.61,81.7,10816.657652785289,60.4665,60.5628,60.4665,60.5332,10816.6577
2013-02-01 09:55:00,81.71,81.79,81.67,81.67,7030.8274743104375,60.5406,60.5998,60.5109,60.5109,7030.8275
2013-02-01 10:00:00,81.69,81.86,81.68,81.86,14926.9875608437,60.5258,60.6517,60.5183,60.6517,14926.9876
2013-02-01 10:05:00,81.89,82.07,81.89,82.0,11249.3239588967,60.6739,60.8073,60.6739,60.7554,11249.324
2013-02-01 10:10:00,81.98,82.05,81.93,81.98,11465.657111952409,60.7406,60.7925,60.7036,60.7406,11465.6571
2013-02-01 10:15:00,81.95,82.04,81.95,82.04,8328.826392644673,60.7184,60.7851,60.7184,60.7851,8328.8264
2013-02-01 10:20:00,82.04,82.21,82.03,82.07,13737.155219037317,60.7851,60.911,60.7777,60.8073,13737.1552
2013-02-01 10:25:00,82.08,82.1,82.02,82.03,8977.82585181179,60.8147,60.8295,60.7703,60.7777,8977.8259
2013-02-01 10:30:00,82.04,82.09,82.03,82.07,8112.493239588966,60.7851,60.8221,60.7777,60.8073,8112.4932
2013-02-01 10:35:00,82.07,82.1,82.04,82.04,10167.658193618172,60.8073,60.8295,60.7851,60.7851,10167.6582
2013-02-01 10:40:00,82.05,82.06,82.0,82.06,5191.995673336939,60.7925,60.7999,60.7554,60.7999,5191.9957
2013-02-01 10:45:00,82.05,82.1,81.99,82.1,10059.491617090318,60.7925,60.8295,60.748,60.8295,10059.4916
2013-02-01 10:50:00,82.1,82.12,82.03,82.05,7787.993510005408,60.8295,60.8444,60.7777,60.7925,7787.9935
2013-02-01 10:55:00,82.04,82.09,82.02,82.09,9302.32558139535,60.7851,60.8221,60.7703,60.8221,9302.3256
2013-02-01 11:00:00,82.08,82.19,82.08,82.18,13737.155219037317,60.8147,60.8962,60.8147,60.8888,13737.1552
2013-02-01 11:05:00,82.16,82.22,82.16,82.22,6273.661438615468,60.874,60.9184,60.874,60.9184,6273.6614
2013-02-01 11:10:00,82.23,82.26,82.1,82.1,25094.64575446187,60.9259,60.9481,60.8295,60.8295,25094.6458
2013-02-01 11:15:00,82.1,82.13,82.1,82.13,4651.162790697675,60.8295,60.8518,60.8295,60.8518,4651.1628
2013-02-01 11:20:00,82.13,82.13,82.0,82.0,14386.154678204435,60.8518,60.8518,60.7554,60.7554,14386.1547
2013-02-01 11:25:00,82.01,82.02,81.98,82.02,7355.327203893997,60.7629,60.7703,60.7406,60.7703,7355.3272
2013-02-01 11:30:00,82.04,82.16,82.04,82.05,12006.489994591671,60.7851,60.874,60.7851,60.7925,12006.49
2013-02-01 11:35:00,82.05,82.2,82.05,82.2,5408.328826392644,60.7925,60.9036,60.7925,60.9036,5408.3288
2013-02-01 11:40:00,82.19,82.2,82.09,82.1,9951.325040562466,60.8962,60.9036,60.8221,60.8295,9951.325
2013-02-01 11:45:00,82.13,82.18,82.1,82.1,9626.825310978908,60.8518,60.8888,60.8295,60.8295,9626.8253
2013-02-01 11:50:00,82.12,82.13,82.07,82.1,4651.162790697675,60.8444,60.8518,60.8073,60.8295,4651.1628
2013-02-01 11:55:00,82.11,82.14,82.1,82.12,5732.828555976204,60.8369,60.8592,60.8295,60.8444,5732.8286
2013-02-01 12:00:00,82.13,82.17,82.09,82.11,12006.489994591671,60.8518,60.8814,60.8221,60.8369,12006.49
2013-02-01 12:05:00,82.11,82.15,82.11,82.13,4975.662520281233,60.8369,60.8666,60.8369,60.8518,4975.6625
2013-02-01 12:10:00,82.13,82.14,82.08,82.13,5949.161709031909,60.8518,60.8592,60.8147,60.8518,5949.1617
2013-02-01 12:15:00,82.13,82.16,82.07,82.07,7247.160627366144,60.8518,60.874,60.8073,60.8073,7247.1606
2013-02-01 12:20:00,82.08,82.13,82.08,82.1,12114.656571119524,60.8147,60.8518,60.8147,60.8295,12114.6566
2013-02-01 12:25:00,82.09,82.11,82.09,82.09,4867.49594375338,60.8221,60.8369,60.8221,60.8221,4867.4959
2013-02-01 12:30:00,82.09,82.13,82.09,82.1,5083.829096809086,60.8221,60.8518,60.8221,60.8295,5083.8291
2013-02-01 12:35:00,82.1,82.12,82.1,82.1,5840.995132504056,60.8295,60.8444,60.8295,60.8295,5840.9951
2013-02-01 12:40:00,82.1,82.1,82.04,82.04,6922.660897782585,60.8295,60.8295,60.7851,60.7851,6922.6609
2013-02-01 12:45:00,82.05,82.07,82.04,82.05,3244.9972958355866,60.7925,60.8073,60.7851,60.7925,3244.9973
2013-02-01 12:50:00,82.05,82.07,82.01,82.02,6057.328285559762,60.7925,60.8073,60.7629,60.7703,6057.3283
2013-02-01 12:55:00,82.01,82.07,82.01,82.07,2379.6646836127634,60.7629,60.8073,60.7629,60.8073,2379.6647
2013-02-01 13:00:00,82.06,82.07,81.95,81.98,7030.8274743104375,60.7999,60.8073,60.7184,60.7406,7030.8275
2013-02-01 13:05:00,81.98,82.03,81.98,81.98,8761.492698756085,60.7406,60.7777,60.7406,60.7406,8761.4927
2013-02-01 13:10:00,81.99,82.04,81.98,81.98,6165.494862087615,60.748,60.7851,60.7406,60.7406,6165.4949
2013-02-01 13:15:00,81.98,82.0,81.95,81.98,5516.495402920497,60.7406,60.7554,60.7184,60.7406,5516.4954
2013-02-01 13:20:00,81.97,82.0,81.96,81.99,11032.990805840996,60.7332,60.7554,60.7258,60.748,11032.9908
2013-02-01 13:25:00,81.98,82.0,81.97,81.99,1622.4986479177933,60.7406,60.7554,60.7332,60.748,1622.4986
2013-02-01 13:30:00,82.0,82.06,82.0,82.03,7571.660356949702,60.7554,60.7999,60.7554,60.7777,7571.6604
2013-02-01 13:35:00,82.04,82.08,82.03,82.08,8220.65981611682,60.7851,60.8147,60.7777,60.8147,8220.6598
2013-02-01 13:40:00,82.07,82.1,82.07,82.08,8653.32612222823,60.8073,60.8295,60.8073,60.8147,8653.3261
2013-02-01 13:45:00,82.08,82.1,82.0,82.02,6165.494862087615,60.8147,60.8295,60.7554,60.7703,6165.4949
2013-02-01 13:50:00,82.01,82.07,82.0,82.06,2704.164413196322,60.7629,60.8073,60.7554,60.7999,2704.1644
2013-02-01 13:55:00,82.07,82.07,81.94,82.05,35694.97025419145,60.8073,60.8073,60.711,60.7925,35694.9703
2013-02-01 14:00:00,82.05,82.08,82.03,82.05,3677.6636019469984,60.7925,60.8147,60.7777,60.7925,3677.6636
2013-02-01 14:05:00,82.05,82.07,82.03,82.03,10383.991346673878,60.7925,60.8073,60.7777,60.7777,10383.9913
2013-02-01 14:10:00,82.02,82.04,81.97,81.98,3461.3304488912927,60.7703,60.7851,60.7332,60.7406,3461.3304
2013-02-01 14:15:00,81.98,81.98,81.95,81.98,4434.8296376419685,60.7406,60.7406,60.7184,60.7406,4434.8296
2013-02-01 14:20:00,81.98,82.05,81.98,82.04,4326.663061114115,60.7406,60.7925,60.7406,60.7851,4326.6631
2013-02-01 14:25:00,82.05,82.06,82.02,82.03,6598.161168199026,60.7925,60.7999,60.7703,60.7777,6598.1612
2013-02-01 14:30:00,82.04,82.04,81.96,81.96,6814.494321254732,60.7851,60.7851,60.7258,60.7258,6814.4943
2013-02-01 14:35:00,81.95,81.95,81.89,81.9,5408.328826392644,60.7184,60.7184,60.6739,60.6814,5408.3288
2013-02-01 14:40:00,81.91,82.0,81.87,82.0,9626.825310978908,60.6888,60.7554,60.6591,60.7554,9626.8253
2013-02-01 14:45:00,82.0,82.01,81.94,81.97,10059.491617090318,60.7554,60.7629,60.711,60.7332,10059.4916
2013-02-01 14:50:00,81.97,81.99,81.97,81.98,4434.8296376419685,60.7332,60.748,60.7332,60.7406,4434.8296
2013-02-01 14:55:00,81.98,81.98,81.88,81.88,5949.161709031909,60.7406,60.7406,60.6665,60.6665,5949.1617
2013-02-01 15:00:00,81.88,81.93,81.87,81.9,9734.99188750676,60.6665,60.7036,60.6591,60.6814,9734.9919
2013-02-01 15:05:00,81.9,81.91,81.89,81.89,9302.32558139535,60.6814,60.6888,60.6739,60.6739,9302.3256
2013-02-01 15:10:00,81.89,81.93,81.89,81.93,8112.493239588966,60.6739,60.7036,60.6739,60.7036,8112.4932
2013-02-01 15:15:00,81.94,81.96,81.93,81.94,8545.159545700379,60.711,60.7258,60.7036,60.711,8545.1595
2013-02-01 15:20:00,81.93,81.94,81.82,81.82,7571.660356949702,60.7036,60.711,60.6221,60.6221,7571.6604
2013-02-01 15:25:00,81.82,81.87,81.78,81.79,18820.984315846403,60.6221,60.6591,60.5924,60.5998,18820.9843
2013-02-01 15:30:00,81.79,81.86,81.76,81.86,12439.156300703082,60.5998,60.6517,60.5776,60.6517,12439.1563
2013-02-01 15:35:00,81.86,81.92,81.84,81.86,13845.32179556517,60.6517,60.6962,60.6369,60.6517,13845.3218
2013-02-01 15:40:00,81.85,81.98,81.85,81.96,13953.488372093025,60.6443,60.7406,60.6443,60.7258,13953.4884
2013-02-01 15:45:00,81.96,82.09,81.96,82.09,37317.46890210925,60.7258,60.8221,60.7258,60.8221,37317.4689
2013-02-01 15:50:00,82.09,82.09,82.01,82.01,29529.47539210384,60.8221,60.8221,60.7629,60.7629,29529.4754
2013-02-01 15:55:00,82.03,82.04,81.98,82.03,60465.11627906976,60.7777,60.7851,60.7406,60.7777,60465.1163
2013-02-04 09:30:00,81.49,81.68,81.37,81.39,39913.46673877772,60.3776,60.5183,60.2887,60.3035,39913.4667
2013-02-04 09:35:00,81.4,81.47,81.17,81.38,17522.98539751217,60.3109,60.3628,60.1405,60.2961,17522.9854
2013-02-04 09:40:00,81.35,81.35,81.21,81.31,9302.32558139535,60.2738,60.2738,60.1701,60.2442,9302.3256
2013-02-04 09:45:00,81.31,81.31,81.18,81.24,7787.993510005408,60.2442,60.2442,60.1479,60.1923,7787.9935
2013-02-04 09:50:00,81.24,81.27,81.21,81.25,5949.161709031909,60.1923,60.2146,60.1701,60.1998,5949.1617
2013-02-04 09:55:00,81.25,81.3,81.24,81.29,3136.830719307734,60.1998,60.2368,60.1923,60.2294,3136.8307
2013-02-04 10:00:00,81.27,81.32,81.2,81.21,4434.8296376419685,60.2146,60.2516,60.1627,60.1701,4434.8296
2013-02-04 10:05:00,81.23,81.24,81.16,81.18,6489.994591671173,60.1849,60.1923,60.1331,60.1479,6489.9946
2013-02-04 10:10:00,81.18,81.18,81.01,81.05,8653.32612222823,60.1479,60.1479,60.0219,60.0516,8653.3261
2013-02-04 10:15:00,81.06,81.06,80.95,80.96,8761.492698756085,60.059,60.059,59.9775,59.9849,8761.4927
2013-02-04 10:20:00,80.97,81.03,80.97,81.03,9734.99188750676,59.9923,60.0367,59.9923,60.0367,9734.9919
2013-02-04 10:25:00,81.0,81.02,80.98,81.0,2920.497566252028,60.0145,60.0293,59.9997,60.0145,2920.4976
2013-02-04 10:30:00,81.0,81.0,80.91,80.95,8869.659275283937,60.0145,60.0145,59.9478,59.9775,8869.6593
2013-02-04 10:35:00,80.97,81.0,80.83,80.88,27366.14386154678,59.9923,60.0145,59.8886,59.9256,27366.1439
2013-02-04 10:40:00,80.88,80.92,80.82,80.87,15143.320713899404,59.9256,59.9552,59.8812,59.9182,15143.3207
2013-02-04 10:45:00,80.87,80.88,80.84,80.85,5624.66197944835,59.9182,59.9256,59.896,59.9034,5624.662
2013-02-04 10:50:00,80.85,80.92,80.85,80.89,3893.996755002704,59.9034,59.9552,59.9034,59.933,3893.9968
2013-02-04 10:55:00,80.89,80.93,80.88,80.88,2595.997836668469,59.933,59.9627,59.9256,59.9256,2595.9978
2013-02-04 11:00:00,80.87,80.92,80.83,80.91,11465.657111952409,59.9182,59.9552,59.8886,59.9478,11465.6571
2013-02-04 11:05:00,80.89,80.89,80.84,80.85,5083.829096809086,59.933,59.933,59.896,59.9034,5083.8291
2013-02-04 11:10:00,80.83,80.87,80.82,80.82,4110.32990805841,59.8886,59.9182,59.8812,59.8812,4110.3299
2013-02-04 11:15:00,80.82,80.82,80.73,80.75,8004.326663061114,59.8812,59.8812,59.8145,59.8293,8004.3267
2013-02-04 11:20:00,80.74,80.8,80.73,80.76,5732.828555976204,59.8219,59.8663,59.8145,59.8367,5732.8286
2013-02-04 11:25:00,80.75,80.78,80.72,80.72,5840.995132504056,59.8293,59.8515,59.8071,59.8071,5840.9951
2013-02-04 11:30:00,80.71,80.9,80.69,80.87,9843.158464034614,59.7997,59.9404,59.7848,59.9182,9843.1585
2013-02-04 11:35:00,80.87,80.88,80.77,80.77,6273.661438615468,59.9182,59.9256,59.8441,59.8441,6273.6614
2013-02-04 11:40:00,80.77,80.8,80.75,80.8,7679.826933477555,59.8441,59.8663,59.8293,59.8663,7679.8269
2013-02-04 11:45:00,80.78,80.88,80.76,80.88,8869.659275283937,59.8515,59.9256,59.8367,59.9256,8869.6593
2013-02-04 11:50:00,80.88,80.9,80.79,80.79,3353.16387236344,59.9256,59.9404,59.8589,59.8589,3353.1639
2013-02-04 11:55:00,80.8,80.87,80.74,80.75,8112.493239588966,59.8663,59.9182,59.8219,59.8293,8112.4932
2013-02-04 12:00:00,80.77,80.77,80.68,80.69,5949.161709031909,59.8441,59.8441,59.7774,59.7848,5949.1617
2013-02-04 12:05:00,80.7,80.72,80.57,80.63,13196.322336398052,59.7922,59.8071,59.6959,59.7404,13196.3223
2013-02-04 12:10:00,80.64,80.69,80.64,80.69,8761.492698756085,59.7478,59.7848,59.7478,59.7848,8761.4927
2013-02-04 12:15:00,80.68,80.7,80.64,80.64,12330.98972417523,59.7774,59.7922,59.7478,59.7478,12330.9897
2013-02-04 12:20:00,80.66,80.7,80.65,80.69,6165.494862087615,59.7626,59.7922,59.7552,59.7848,6165.4949
2013-02-04 12:25:00,80.72,80.74,80.7,80.71,3244.9972958355866,59.8071,59.8219,59.7922,59.7997,3244.9973
2013-02-04 12:30:00,80.72,80.77,80.71,80.73,5949.161709031909,59.8071,59.8441,59.7997,59.8145,5949.1617
2013-02-04 12:35:00,80.71,80.76,80.69,80.75,4326.663061114115,59.7997,59.8367,59.7848,59.8293,4326.6631
2013-02-04 12:40:00,80.76,80.76,80.71,80.76,5732.828555976204,59.8367,59.8367,59.7997,59.8367,5732.8286
2013-02-04 12:45:00,80.77,80.77,80.75,80.76,5949.161709031909,59.8441,59.8441,59.8293,59.8367,5949.1617
2013-02-04 12:50:00,80.76,80.77,80.75,80.77,3353.16387236344,59.8367,59.8441,59.8293,59.8441,3353.1639
2013-02-04 12:55:00,80.76,80.79,80.75,80.76,5408.328826392644,59.8367,59.8589,59.8293,59.8367,5408.3288
2013-02-04 13:00:00,80.76,80.78,80.73,80.76,10167.658193618172,59.8367,59.8515,59.8145,59.8367,10167.6582
2013-02-04 13:05:00,80.76,80.78,80.74,80.76,19794.48350459708,59.8367,59.8515,59.8219,59.8367,19794.4835
2013-02-04 13:10:00,80.78,80.78,80.73,80.76,23039.480800432662,59.8515,59.8515,59.8145,59.8367,23039.4808
2013-02-04 13:15:00,80.76,80.77,80.75,80.77,7247.160627366144,59.8367,59.8441,59.8293,59.8441,7247.1606
2013-02-04 13:20:00,80.76,80.82,80.73,80.82,8328.826392644673,59.8367,59.8812,59.8145,59.8812,8328.8264
2013-02-04 13:25:00,80.82,80.82,80.8,80.8,3028.664142779881,59.8812,59.8812,59.8663,59.8663,3028.6641
2013-02-04 13:30:00,80.8,80.81,80.76,80.77,6273.661438615468,59.8663,59.8737,59.8367,59.8441,6273.6614
2013-02-04 13:35:00,80.77,80.82,80.76,80.76,5949.161709031909,59.8441,59.8812,59.8367,59.8367,5949.1617
2013-02-04 13:40:00,80.76,80.77,80.69,80.71,7138.994050838291,59.8367,59.8441,59.7848,59.7997,7138.9941
2013-02-04 13:45:00,80.7,80.7,80.64,80.65,6598.161168199026,59.7922,59.7922,59.7478,59.7552,6598.1612
2013-02-04 13:50:00,80.65,80.65,80.6,80.62,7030.8274743104375,59.7552,59.7552,59.7182,59.733,7030.8275
2013-02-04 13:55:00,80.63,80.66,80.63,80.66,6057.328285559762,59.7404,59.7626,59.7404,59.7626,6057.3283
2013-02-04 14:00:00,80.66,80.67,80.63,80.67,10600.324499729582,59.7626,59.77,59.7404,59.77,10600.3245
2013-02-04 14:05:00,80.67,80.69,80.63,80.64,7355.327203893997,59.77,59.7848,59.7404,59.7478,7355.3272
2013-02-04 14:10:00,80.65,80.68,80.63,80.66,9302.32558139535,59.7552,59.7774,59.7404,59.7626,9302.3256
2013-02-04 14:15:00,80.69,80.72,80.69,80.7,4542.9962141698215,59.7848,59.8071,59.7848,59.7922,4542.9962
2013-02-04 14:20:00,80.69,80.71,80.65,80.66,6706.327744726879,59.7848,59.7997,59.7552,59.7626,6706.3277
2013-02-04 14:25:00,80.66,80.67,80.61,80.67,11465.657111952409,59.7626,59.77,59.7256,59.77,11465.6571
2013-02-04 14:30:00,80.67,80.68,80.61,80.64,8761.492698756085,59.77,59.7774,59.7256,59.7478,8761.4927
2013-02-04 14:35:00,80.63,80.67,80.59,80.63,26933.47755543537,59.7404,59.77,59.7107,59.7404,26933.4776
2013-02-04 14:40:00,80.64,80.75,80.64,80.71,19037.317468902107,59.7478,59.8293,59.7478,59.7997,19037.3175
2013-02-04 14:45:00,80.71,80.74,80.7,80.71,8436.992969172525,59.7997,59.8219,59.7922,59.7997,8436.993
2013-02-04 14:50:00,80.71,80.73,80.6,80.67,8869.659275283937,59.7997,59.8145,59.7182,59.77,8869.6593
2013-02-04 14:55:00,80.67,80.74,80.67,80.7,14061.654948620877,59.77,59.8219,59.77,59.7922,14061.6549
2013-02-04 15:00:00,80.71,80.71,80.63,80.69,8977.82585181179,59.7997,59.7997,59.7404,59.7848,8977.8259
2013-02-04 15:05:00,80.69,80.72,80.66,80.66,5191.995673336939,59.7848,59.8071,59.7626,59.7626,5191.9957
2013-02-04 15:10:00,80.67,80.72,80.65,80.69,13088.1557598702,59.77,59.8071,59.7552,59.7848,13088.1558
2013-02-04 15:15:00,80.68,80.74,80.66,80.72,18820.984315846403,59.7774,59.8219,59.7626,59.8071,18820.9843
2013-02-04 15:20:00,80.72,80.74,80.7,80.71,10708.491076257436,59.8071,59.8219,59.7922,59.7997,10708.4911
2013-02-04 15:25:00,80.71,80.81,80.71,80.76,13520.82206598161,59.7997,59.8737,59.7997,59.8367,13520.8221
2013-02-04 15:30:00,80.76,80.77,80.69,80.7,15143.320713899404,59.8367,59.8441,59.7848,59.7922,15143.3207
2013-02-04 15:35:00,80.7,80.71,80.63,80.65,10708.491076257436,59.7922,59.7997,59.7404,59.7552,10708.4911
2013-02-04 15:40:00,80.64,80.76,80.63,80.65,15575.987020010816,59.7478,59.8367,59.7404,59.7552,15575.987
2013-02-04 15:45:00,80.64,80.66,80.6,80.62,14710.654407787992,59.7478,59.7626,59.7182,59.733,14710.6544
2013-02-04 15:50:00,80.61,80.61,80.55,80.59,17198.48566792861,59.7256,59.7256,59.6811,59.7107,17198.4857
2013-02-04 15:55:00,80.6,80.6,80.51,80.56,30178.47485127096,59.7182,59.7182,59.6515,59.6885,30178.4749
2013-02-05 09:30:00,81.0,81.22,80.82,81.22,24770.14602487831,60.0145,60.1775,59.8812,60.1775,24770.146
2013-02-05 09:35:00,81.16,81.33,81.16,81.26,9302.32558139535,60.1331,60.259,60.1331,60.2072,9302.3256
2013-02-05 09:40:00,81.23,81.31,81.22,81.27,5408.328826392644,60.1849,60.2442,60.1775,60.2146,5408.3288
2013-02-05 09:45:00,81.27,81.31,81.17,81.31,17847.485127095726,60.2146,60.2442,60.1405,60.2442,17847.4851
2013-02-05 09:50:00,81.31,81.47,81.3,81.39,34613.30448891292,60.2442,60.3628,60.2368,60.3035,34613.3045
2013-02-05 09:55:00,81.4,81.47,81.3,81.3,9734.99188750676,60.3109,60.3628,60.2368,60.2368,9734.9919
2013-02-05 10:00:00,81.31,81.33,81.23,81.26,8436.992969172525,60.2442,60.259,60.1849,60.2072,8436.993
2013-02-05 10:05:00,81.29,81.32,81.26,81.26,4651.162790697675,60.2294,60.2516,60.2072,60.2072,4651.1628
2013-02-05 10:10:00,81.28,81.3,81.24,81.25,11141.157382368849,60.222,60.2368,60.1923,60.1998,11141.1574
2013-02-05 10:15:00,81.25,81.32,81.22,81.24,9194.159004867495,60.1998,60.2516,60.1775,60.1923,9194.159
2013-02-05 10:20:00,81.24,81.27,81.22,81.24,6273.661438615468,60.1923,60.2146,60.1775,60.1923,6273.6614
2013-02-05 10:25:00,81.21,81.32,81.17,81.2,9626.825310978908,60.1701,60.2516,60.1405,60.1627,9626.8253
2013-02-05 10:30:00,81.19,81.26,81.17,81.21,14926.9875608437,60.1553,60.2072,60.1405,60.1701,14926.9876
2013-02-05 10:35:00,81.21,81.28,81.19,81.28,6381.828015143321,60.1701,60.222,60.1553,60.222,6381.828
2013-02-05 10:40:00,81.25,81.28,81.24,81.25,5840.995132504056,60.1998,60.222,60.1923,60.1998,5840.9951
2013-02-05 10:45:00,81.25,81.32,81.23,81.31,13304.488912925906,60.1998,60.2516,60.1849,60.2442,13304.4889
2013-02-05 10:50:00,81.29,81.31,81.16,81.17,18063.81828015144,60.2294,60.2442,60.1331,60.1405,18063.8183
2013-02-05 10:55:00,81.17,81.21,81.17,81.17,5300.162249864791,60.1405,60.1701,60.1405,60.1405,5300.1622
2013-02-05 11:00:00,81.18,81.25,81.17,81.24,2920.497566252028,60.1479,60.1998,60.1405,60.1923,2920.4976
2013-02-05 11:05:00,81.24,81.27,81.15,81.16,8004.326663061114,60.1923,60.2146,60.1257,60.1331,8004.3267
2013-02-05 11:10:00,81.2,81.22,81.14,81.16,10708.491076257436,60.1627,60.1775,60.1183,60.1331,10708.4911
2013-02-05 11:15:00,81.14,81.17,81.11,81.12,6057.328285559762,60.1183,60.1405,60.096,60.1034,6057.3283
2013-02-05 11:20:00,81.13,81.21,81.11,81.21,10167.658193618172,60.1108,60.1701,60.096,60.1701,10167.6582
2013-02-05 11:25:00,81.18,81.2,81.17,81.19,2595.997836668469,60.1479,60.1627,60.1405,60.1553,2595.9978
2013-02-05 11:30:00,81.19,81.19,81.12,81.14,8653.32612222823,60.1553,60.1553,60.1034,60.1183,8653.3261
2013-02-05 11:35:00,81.15,81.19,81.11,81.12,3785.830178474851,60.1257,60.1553,60.096,60.1034,3785.8302
2013-02-05 11:40:00,81.12,81.13,81.06,81.06,4651.162790697675,60.1034,60.1108,60.059,60.059,4651.1628
2013-02-05 11:45:00,81.06,81.1,81.03,81.07,4651.162790697675,60.059,60.0886,60.0367,60.0664,4651.1628
2013-02-05 11:50:00,81.07,81.13,81.07,81.13,5732.828555976204,60.0664,60.1108,60.0664,60.1108,5732.8286
2013-02-05 11:55:00,81.12,81.12,81.1,81.12,4002.163331530557,60.1034,60.1034,60.0886,60.1034,4002.1633
2013-02-05 12:00:00,81.13,81.14,81.11,81.12,5408.328826392644,60.1108,60.1183,60.096,60.1034,5408.3288
2013-02-05 12:05:00,81.13,81.15,81.07,81.07,5516.495402920497,60.1108,60.1257,60.0664,60.0664,5516.4954
2013-02-05 12:10:00,81.06,81.1,81.0,81.0,5949.161709031909,60.059,60.0886,60.0145,60.0145,5949.1617
2013-02-05 12:15:00,81.01,81.01,80.91,80.93,6057.328285559762,60.0219,60.0219,59.9478,59.9627,6057.3283
2013-02-05 12:20:00,80.94,80.98,80.89,80.9,2704.164413196322,59.9701,59.9997,59.933,59.9404,2704.1644
2013-02-05 12:25:00,80.9,80.92,80.8,80.8,5516.495402920497,59.9404,59.9552,59.8663,59.8663,5516.4954
2013-02-05 12:30:00,80.8,80.87,80.8,80.87,4218.496484586262,59.8663,59.9182,59.8663,59.9182,4218.4965
2013-02-05 12:35:00,80.87,80.89,80.86,80.88,1514.3320713899404,59.9182,59.933,59.9108,59.9256,1514.3321
2013-02-05 12:40:00,80.88,80.88,80.82,80.82,3893.996755002704,59.9256,59.9256,59.8812,59.8812,3893.9968
2013-02-05 12:45:00,80.86,80.86,80.82,80.84,3353.16387236344,59.9108,59.9108,59.8812,59.896,3353.1639
2013-02-05 12:50:00,80.86,80.88,80.81,80.88,7679.826933477555,59.9108,59.9256,59.8737,59.9256,7679.8269
2013-02-05 12:55:00,80.87,80.88,80.85,80.85,4002.163331530557,59.9182,59.9256,59.9034,59.9034,4002.1633
2013-02-05 13:00:00,80.85,80.88,80.85,80.87,4326.663061114115,59.9034,59.9256,59.9034,59.9182,4326.6631
2013-02-05 13:05:00,80.88,80.88,80.88,80.88,3028.664142779881,59.9256,59.9256,59.9256,59.9256,3028.6641
2013-02-05 13:10:00,80.88,80.88,80.85,80.85,22174.14818820984,59.9256,59.9256,59.9034,59.9034,22174.1482
2013-02-05 13:15:00,80.88,80.89,80.82,80.82,8977.82585181179,59.9256,59.933,59.8812,59.8812,8977.8259
2013-02-05 13:20:00,80.82,80.91,80.82,80.91,2163.3315305570577,59.8812,59.9478,59.8812,59.9478,2163.3315
2013-02-05 13:25:00,80.93,80.97,80.91,80.96,4110.32990805841,59.9627,59.9923,59.9478,59.9849,4110.3299
2013-02-05 13:30:00,80.96,80.96,80.94,80.94,6057.328285559762,59.9849,59.9849,59.9701,59.9701,6057.3283
2013-02-05 13:35:00,80.95,80.99,80.94,80.95,8004.326663061114,59.9775,60.0071,59.9701,59.9775,8004.3267
2013-02-05 13:40:00,80.95,81.0,80.95,80.95,6706.327744726879,59.9775,60.0145,59.9775,59.9775,6706.3277
2013-02-05 13:45:00,80.95,81.0,80.94,81.0,5732.828555976204,59.9775,60.0145,59.9701,60.0145,5732.8286
2013-02-05 13:50:00,80.98,81.0,80.96,81.0,4002.163331530557,59.9997,60.0145,59.9849,60.0145,4002.1633
2013-02-05 13:55:00,81.0,81.01,80.99,81.0,4002.163331530557,60.0145,60.0219,60.0071,60.0145,4002.1633
2013-02-05 14:00:00,81.01,81.02,80.96,80.96,11141.157382368849,60.0219,60.0293,59.9849,59.9849,11141.1574
2013-02-05 14:05:00,80.96,81.0,80.92,80.96,9843.158464034614,59.9849,60.0145,59.9552,59.9849,9843.1585
2013-02-05 14:10:00,80.96,80.97,80.93,80.96,5516.495402920497,59.9849,59.9923,59.9627,59.9849,5516.4954
2013-02-05 14:15:00,80.96,80.97,80.91,80.91,6598.161168199026,59.9849,59.9923,59.9478,59.9478,6598.1612
2013-02-05 14:20:00,80.9,80.94,80.89,80.9,6598.161168199026,59.9404,59.9701,59.933,59.9404,6598.1612
2013-02-05 14:25:00,80.89,80.93,80.88,80.91,3244.9972958355866,59.933,59.9627,59.9256,59.9478,3244.9973
2013-02-05 14:30:00,80.9,80.92,80.88,80.91,8220.65981611682,59.9404,59.9552,59.9256,59.9478,8220.6598
2013-02-05 14:35:00,80.91,80.92,80.9,80.91,4434.8296376419685,59.9478,59.9552,59.9404,59.9478,4434.8296
2013-02-05 14:40:00,80.92,80.92,80.9,80.92,5516.495402920497,59.9552,59.9552,59.9404,59.9552,5516.4954
2013-02-05 14:45:00,80.92,81.0,80.92,81.0,11141.157382368849,59.9552,60.0145,59.9552,60.0145,11141.1574
2013-02-05 14:50:00,80.99,81.0,80.97,80.98,11141.157382368849,60.0071,60.0145,59.9923,59.9997,11141.1574
2013-02-05 14:55:00,80.98,80.98,80.93,80.94,7787.993510005408,59.9997,59.9997,59.9627,59.9701,7787.9935
2013-02-05 15:00:00,80.95,80.96,80.92,80.93,15575.987020010816,59.9775,59.9849,59.9552,59.9627,15575.987
2013-02-05 15:05:00,80.94,80.95,80.9,80.93,5516.495402920497,59.9701,59.9775,59.9404,59.9627,5516.4954
2013-02-05 15:10:00,80.94,80.96,80.93,80.93,15143.320713899404,59.9701,59.9849,59.9627,59.9627,15143.3207
2013-02-05 15:15:00,80.94,80.96,80.91,80.93,16116.81990265008,59.9701,59.9849,59.9478,59.9627,16116.8199
2013-02-05 15:20:00,80.92,80.95,80.91,80.94,9626.825310978908,59.9552,59.9775,59.9478,59.9701,9626.8253
2013-02-05 15:25:00,80.94,80.96,80.9,80.92,15575.987020010816,59.9701,59.9849,59.9404,59.9552,15575.987
2013-02-05 15:30:00,80.91,80.94,80.91,80.93,14061.654948620877,59.9478,59.9701,59.9478,59.9627,14061.6549
2013-02-05 15:35:00,80.92,80.93,80.86,80.88,20551.64954029205,59.9552,59.9627,59.9108,59.9256,20551.6495
2013-02-05 15:40:00,80.89,80.91,80.88,80.9,10059.491617090318,59.933,59.9478,59.9256,59.9404,10059.4916
2013-02-05 15:45:00,80.9,80.91,80.86,80.9,15251.487290427258,59.9404,59.9478,59.9108,59.9404,15251.4873
2013-02-05 15:50:00,80.9,80.91,80.83,80.83,23472.14710654408,59.9404,59.9478,59.8886,59.8886,23472.1471
2013-02-05 15:55:00,80.84,80.88,80.81,80.87,130124.39156300704,59.896,59.9256,59.8737,59.9182,130124.3916
2013-02-06 09:30:00,80.72,81.03,80.43,80.44,40346.13304488913,59.8071,60.0367,59.5922,59.5996,40346.133
2013-02-06 09:35:00,80.48,80.6,80.39,80.51,19902.65008112493,59.6292,59.7182,59.5626,59.6515,19902.6501
2013-02-06 09:40:00,80.48,80.66,80.46,80.58,33315.30557057869,59.6292,59.7626,59.6144,59.7033,33315.3056
2013-02-06 09:45:00,80.57,80.6,80.47,80.53,21957.815035154137,59.6959,59.7182,59.6218,59.6663,21957.815
2013-02-06 09:50:00,80.54,80.67,80.53,80.59,16333.153055705789,59.6737,59.77,59.6663,59.7107,16333.1531
2013-02-06 09:55:00,80.58,80.75,80.58,80.72,9410.4921579232,59.7033,59.8293,59.7033,59.8071,9410.4922
2013-02-06 10:00:00,80.69,80.73,80.59,80.64,15792.320173066522,59.7848,59.8145,59.7107,59.7478,15792.3202
2013-02-06 10:05:00,80.65,80.76,80.63,80.72,12763.656030286642,59.7552,59.8367,59.7404,59.8071,12763.656
2013-02-06 10:10:00,80.75,80.88,80.75,80.86,6381.828015143321,59.8293,59.9256,59.8293,59.9108,6381.828
2013-02-06 10:15:00,80.86,80.88,80.75,80.77,20551.64954029205,59.9108,59.9256,59.8293,59.8441,20551.6495
2013-02-06 10:20:00,80.77,80.81,80.73,80.76,25851.81179015684,59.8441,59.8737,59.8145,59.8367,25851.8118
2013-02-06 10:25:00,80.75,80.83,80.73,80.76,17306.65224445646,59.8293,59.8886,59.8145,59.8367,17306.6522
2013-02-06 10:30:00,80.75,80.78,80.69,80.7,18388.31800973499,59.8293,59.8515,59.7848,59.7922,18388.318
2013-02-06 10:35:00,80.68,80.81,80.68,80.79,26284.478096268253,59.7774,59.8737,59.7774,59.8589,26284.4781
2013-02-06 10:40:00,80.77,80.83,80.73,80.76,43807.46349378042,59.8441,59.8886,59.8145,59.8367,43807.4635
2013-02-06 10:45:00,80.76,80.8,80.72,80.76,24770.14602487831,59.8367,59.8663,59.8071,59.8367,24770.146
2013-02-06 10:50:00,80.75,80.82,80.72,80.75,26608.977825851813,59.8293,59.8812,59.8071,59.8293,26608.9778
2013-02-06 10:55:00,80.75,80.76,80.65,80.71,17631.15197404002,59.8293,59.8367,59.7552,59.7997,17631.152
2013-02-06 11:00:00,80.71,80.78,80.68,80.71,7679.826933477555,59.7997,59.8515,59.7774,59.7997,7679.8269
2013-02-06 11:05:00,80.74,80.74,80.63,80.67,6598.161168199026,59.8219,59.8219,59.7404,59.77,6598.1612
2013-02-06 11:10:00,80.64,80.75,80.63,80.75,10383.991346673878,59.7478,59.8293,59.7404,59.8293,10383.9913
2013-02-06 11:15:00,80.74,80.76,80.73,80.75,8004.326663061114,59.8219,59.8367,59.8145,59.8293,8004.3267
2013-02-06 11:20:00,80.74,80.8,80.68,80.68,21200.648999459165,59.8219,59.8663,59.7774,59.7774,21200.649
2013-02-06 11:25:00,80.7,80.72,80.66,80.69,6706.327744726879,59.7922,59.8071,59.7626,59.7848,6706.3277
2013-02-06 11:30:00,80.66,80.72,80.64,80.66,13088.1557598702,59.7626,59.8071,59.7478,59.7626,13088.1558
2013-02-06 11:35:00,80.63,80.63,80.5,80.51,9626.825310978908,59.7404,59.7404,59.6441,59.6515,9626.8253
2013-02-06 11:40:00,80.51,80.58,80.49,80.56,8977.82585181179,59.6515,59.7033,59.6367,59.6885,8977.8259
2013-02-06 11:45:00,80.58,80.65,80.56,80.65,3677.6636019469984,59.7033,59.7552,59.6885,59.7552,3677.6636
2013-02-06 11:50:00,80.65,80.69,80.64,80.68,3353.16387236344,59.7552,59.7848,59.7478,59.7774,3353.1639
2013-02-06 11:55:00,80.68,80.76,80.68,80.76,11573.82368848026,59.7774,59.8367,59.7774,59.8367,11573.8237
2013-02-06 12:00:00,80.77,80.77,80.72,80.76,4867.49594375338,59.8441,59.8441,59.8071,59.8367,4867.4959
2013-02-06 12:05:00,80.76,80.84,80.75,80.76,12330.98972417523,59.8367,59.896,59.8293,59.8367,12330.9897
2013-02-06 12:10:00,80.76,80.8,80.74,80.78,10167.658193618172,59.8367,59.8663,59.8219,59.8515,10167.6582
2013-02-06 12:15:00,80.78,80.8,80.76,80.77,5516.495402920497,59.8515,59.8663,59.8367,59.8441,5516.4954
2013-02-06 12:20:00,80.76,80.8,80.75,80.77,16116.81990265008,59.8367,59.8663,59.8293,59.8441,16116.8199
2013-02-06 12:25:00,80.76,80.77,80.71,80.73,7896.160086533261,59.8367,59.8441,59.7997,59.8145,7896.1601
2013-02-06 12:30:00,80.74,80.79,80.72,80.78,5408.328826392644,59.8219,59.8589,59.8071,59.8515,5408.3288
2013-02-06 12:35:00,80.77,80.81,80.73,80.75,9302.32558139535,59.8441,59.8737,59.8145,59.8293,9302.3256
2013-02-06 12:40:00,80.73,80.81,80.71,80.79,6706.327744726879,59.8145,59.8737,59.7997,59.8589,6706.3277
2013-02-06 12:45:00,80.78,80.79,80.73,80.76,7030.8274743104375,59.8515,59.8589,59.8145,59.8367,7030.8275
2013-02-06 12:50:00,80.77,80.78,80.75,80.76,7679.826933477555,59.8441,59.8515,59.8293,59.8367,7679.8269
2013-02-06 12:55:00,80.74,80.75,80.7,80.72,5300.162249864791,59.8219,59.8293,59.7922,59.8071,5300.1622
2013-02-06 13:00:00,80.74,80.76,80.69,80.75,7571.660356949702,59.8219,59.8367,59.7848,59.8293,7571.6604
2013-02-06 13:05:00,80.74,80.77,80.66,80.68,6598.161168199026,59.8219,59.8441,59.7626,59.7774,6598.1612
2013-02-06 13:10:00,80.69,80.71,80.64,80.71,1838.8318009734992,59.7848,59.7997,59.7478,59.7997,1838.8318
2013-02-06 13:15:00,80.71,80.76,80.7,80.76,6489.994591671173,59.7997,59.8367,59.7922,59.8367,6489.9946
2013-02-06 13:20:00,80.76,80.77,80.64,80.66,4651.162790697675,59.8367,59.8441,59.7478,59.7626,4651.1628
2013-02-06 13:25:00,80.64,80.67,80.63,80.67,6489.994591671173,59.7478,59.77,59.7404,59.77,6489.9946
2013-02-06 13:30:00,80.65,80.66,80.6,80.65,6057.328285559762,59.7552,59.7626,59.7182,59.7552,6057.3283
2013-02-06 13:35:00,80.64,80.64,80.6,80.62,2920.497566252028,59.7478,59.7478,59.7182,59.733,2920.4976
2013-02-06 13:40:00,80.61,80.65,80.59,80.64,4002.163331530557,59.7256,59.7552,59.7107,59.7478,4002.1633
2013-02-06 13:45:00,80.63,80.67,80.59,80.64,4218.496484586262,59.7404,59.77,59.7107,59.7478,4218.4965
2013-02-06 13:50:00,80.63,80.64,80.58,80.64,6814.494321254732,59.7404,59.7478,59.7033,59.7478,6814.4943
2013-02-06 13:55:00,80.67,80.71,80.64,80.64,3353.16387236344,59.77,59.7997,59.7478,59.7478,3353.1639
2013-02-06 14:00:00,80.67,80.74,80.67,80.74,6814.494321254732,59.77,59.8219,59.77,59.8219,6814.4943
2013-02-06 14:05:00,80.73,80.76,80.72,80.74,8653.32612222823,59.8145,59.8367,59.8071,59.8219,8653.3261
2013-02-06 14:10:00,80.75,80.76,80.72,80.75,6598.161168199026,59.8293,59.8367,59.8071,59.8293,6598.1612
2013-02-06 14:15:00,80.75,80.76,80.72,80.73,5516.495402920497,59.8293,59.8367,59.8071,59.8145,5516.4954
2013-02-06 14:20:00,80.74,80.79,80.74,80.74,13412.655489453758,59.8219,59.8589,59.8219,59.8219,13412.6555
2013-02-06 14:25:00,80.76,80.76,80.74,80.75,7787.993510005408,59.8367,59.8367,59.8219,59.8293,7787.9935
2013-02-06 14:30:00,80.76,80.77,80.73,80.76,5840.995132504056,59.8367,59.8441,59.8145,59.8367,5840.9951
2013-02-06 14:35:00,80.76,80.77,80.73,80.76,9951.325040562466,59.8367,59.8441,59.8145,59.8367,9951.325
2013-02-06 14:40:00,80.76,80.79,80.75,80.76,12763.656030286642,59.8367,59.8589,59.8293,59.8367,12763.656
2013-02-06 14:45:00,80.76,80.76,80.74,80.76,3677.6636019469984,59.8367,59.8367,59.8219,59.8367,3677.6636
2013-02-06 14:50:00,80.77,80.79,80.75,80.76,10383.991346673878,59.8441,59.8589,59.8293,59.8367,10383.9913
2013-02-06 14:55:00,80.76,80.78,80.76,80.78,8869.659275283937,59.8367,59.8515,59.8367,59.8515,8869.6593
2013-02-06 15:00:00,80.77,80.79,80.73,80.75,10816.657652785289,59.8441,59.8589,59.8145,59.8293,10816.6577
2013-02-06 15:05:00,80.74,80.8,80.74,80.75,12547.322877230936,59.8219,59.8663,59.8219,59.8293,12547.3229
2013-02-06 15:10:00,80.75,80.78,80.72,80.76,10816.657652785289,59.8293,59.8515,59.8071,59.8367,10816.6577
2013-02-06 15:15:00,80.77,80.81,80.76,80.77,8869.659275283937,59.8441,59.8737,59.8367,59.8441,8869.6593
2013-02-06 15:20:00,80.76,80.81,80.75,80.76,15792.320173066522,59.8367,59.8737,59.8293,59.8367,15792.3202
2013-02-06 15:25:00,80.76,80.79,80.73,80.78,13628.988642509465,59.8367,59.8589,59.8145,59.8515,13628.9886
2013-02-06 15:30:00,80.78,80.79,80.74,80.78,19361.817198485667,59.8515,59.8589,59.8219,59.8515,19361.8172
2013-02-06 15:35:00,80.77,80.83,80.76,80.79,17090.319091400757,59.8441,59.8886,59.8367,59.8589,17090.3191
2013-02-06 15:40:00,80.79,80.86,80.77,80.84,18063.81828015144,59.8589,59.9108,59.8441,59.896,18063.8183
2013-02-06 15:45:00,80.83,80.88,80.8,80.83,29313.14223904813,59.8886,59.9256,59.8663,59.8886,29313.1422
2013-02-06 15:50:00,80.83,80.92,80.8,80.89,33098.972417522986,59.8886,59.9552,59.8663,59.933,33098.9724
2013-02-06 15:55:00,80.89,80.93,80.84,80.89,47809.626825310974,59.933,59.9627,59.896,59.933,47809.6268
2013-02-07 09:30:00,81.04,81.04,80.86,80.89,23255.81395348837,60.0442,60.0442,59.9108,59.933,23255.814
2013-02-07 09:35:00,80.86,80.95,80.8,80.9,6922.660897782585,59.9108,59.9775,59.8663,59.9404,6922.6609
2013-02-07 09:40:00,80.85,80.99,80.79,80.95,5516.495402920497,59.9034,60.0071,59.8589,59.9775,5516.4954
2013-02-07 09:45:00,80.94,81.01,80.93,80.96,19037.317468902107,59.9701,60.0219,59.9627,59.9849,19037.3175
2013-02-07 09:50:00,80.96,80.96,80.75,80.76,17522.98539751217,59.9849,59.9849,59.8293,59.8367,17522.9854
2013-02-07 09:55:00,80.76,80.81,80.72,80.81,10492.15792320173,59.8367,59.8737,59.8071,59.8737,10492.1579
2013-02-07 10:00:00,80.82,80.84,80.72,80.74,8328.826392644673,59.8812,59.896,59.8071,59.8219,8328.8264
2013-02-07 10:05:00,80.72,80.74,80.66,80.67,7030.8274743104375,59.8071,59.8219,59.7626,59.77,7030.8275
2013-02-07 10:10:00,80.69,80.69,80.46,80.5,5732.828555976204,59.7848,59.7848,59.6144,59.6441,5732.8286
2013-02-07 10:15:00,80.51,80.6,80.49,80.56,3785.830178474851,59.6515,59.7182,59.6367,59.6885,3785.8302
2013-02-07 10:20:00,80.59,80.63,80.55,80.55,22390.48134126555,59.7107,59.7404,59.6811,59.6811,22390.4813
2013-02-07 10:25:00,80.54,80.61,80.48,80.6,11357.490535424551,59.6737,59.7256,59.6292,59.7182,11357.4905
2013-02-07 10:30:00,80.57,80.61,80.51,80.51,11032.990805840996,59.6959,59.7256,59.6515,59.6515,11032.9908
2013-02-07 10:35:00,80.52,80.57,80.46,80.51,18388.31800973499,59.6589,59.6959,59.6144,59.6515,18388.318
2013-02-07 10:40:00,80.51,80.52,80.44,80.46,6381.828015143321,59.6515,59.6589,59.5996,59.6144,6381.828
2013-02-07 10:45:00,80.45,80.47,80.35,80.44,18388.31800973499,59.607,59.6218,59.5329,59.5996,18388.318
2013-02-07 10:50:00,80.43,80.46,80.4,80.45,14602.48783126014,59.5922,59.6144,59.57,59.607,14602.4878
2013-02-07 10:55:00,80.44,80.52,80.44,80.51,7679.826933477555,59.5996,59.6589,59.5996,59.6515,7679.8269
2013-02-07 11:00:00,80.54,80.6,80.51,80.55,9843.158464034614,59.6737,59.7182,59.6515,59.6811,9843.1585
2013-02-07 11:05:00,80.54,80.56,80.52,80.54,3569.4970254191453,59.6737,59.6885,59.6589,59.6737,3569.497
2013-02-07 11:10:00,80.57,80.63,80.54,80.62,6489.994591671173,59.6959,59.7404,59.6737,59.733,6489.9946
2013-02-07 11:15:00,80.57,80.63,80.54,80.61,7030.8274743104375,59.6959,59.7404,59.6737,59.7256,7030.8275
2013-02-07 11:20:00,80.58,80.58,80.56,80.58,1081.6657652785289,59.7033,59.7033,59.6885,59.7033,1081.6658
2013-02-07 11:25:00,80.58,80.58,80.53,80.56,2812.330989724175,59.7033,59.7033,59.6663,59.6885,2812.331
2013-02-07 11:30:00,80.56,80.57,80.49,80.51,4326.663061114115,59.6885,59.6959,59.6367,59.6515,4326.6631
2013-02-07 11:35:00,80.51,80.51,80.28,80.32,9194.159004867495,59.6515,59.6515,59.4811,59.5107,9194.159
2013-02-07 11:40:00,80.28,80.29,80.22,80.22,3893.996755002704,59.4811,59.4885,59.4366,59.4366,3893.9968
2013-02-07 11:45:00,80.23,80.3,80.23,80.3,9734.99188750676,59.444,59.4959,59.444,59.4959,9734.9919
2013-02-07 11:50:00,80.31,80.33,80.29,80.31,5516.495402920497,59.5033,59.5181,59.4885,59.5033,5516.4954
2013-02-07 11:55:00,80.31,80.34,80.29,80.33,6922.660897782585,59.5033,59.5255,59.4885,59.5181,6922.6609
2013-02-07 12:00:00,80.33,80.39,80.33,80.39,5624.66197944835,59.5181,59.5626,59.5181,59.5626,5624.662
2013-02-07 12:05:00,80.4,80.45,80.38,80.44,2920.497566252028,59.57,59.607,59.5552,59.5996,2920.4976
2013-02-07 12:10:00,80.44,80.48,80.44,80.48,1406.1654948620876,59.5996,59.6292,59.5996,59.6292,1406.1655
2013-02-07 12:15:00,80.51,80.51,80.45,80.45,4002.163331530557,59.6515,59.6515,59.607,59.607,4002.1633
2013-02-07 12:20:00,80.44,80.47,80.43,80.45,1730.6652244456463,59.5996,59.6218,59.5922,59.607,1730.6652
2013-02-07 12:25:00,80.43,80.46,80.4,80.46,2487.8312601406165,59.5922,59.6144,59.57,59.6144,2487.8313
2013-02-07 12:30:00,80.46,80.51,80.44,80.48,4867.49594375338,59.6144,59.6515,59.5996,59.6292,4867.4959
2013-02-07 12:35:00,80.52,80.55,80.5,80.51,3353.16387236344,59.6589,59.6811,59.6441,59.6515,3353.1639
2013-02-07 12:40:00,80.49,80.5,80.45,80.45,1514.3320713899404,59.6367,59.6441,59.607,59.607,1514.3321
2013-02-07 12:45:00,80.46,80.47,80.42,80.46,1946.998377501352,59.6144,59.6218,59.5848,59.6144,1946.9984
2013-02-07 12:50:00,80.48,80.48,80.4,80.4,1730.6652244456463,59.6292,59.6292,59.57,59.57,1730.6652
2013-02-07 12:55:00,80.4,80.4,80.4,80.4,324.4997295835587,59.57,59.57,59.57,59.57,324.4997
2013-02-07 13:00:00,80.39,80.39,80.34,80.38,3353.16387236344,59.5626,59.5626,59.5255,59.5552,3353.1639
2013-02-07 13:05:00,80.38,80.38,80.31,80.36,6273.661438615468,59.5552,59.5552,59.5033,59.5403,6273.6614
2013-02-07 13:10:00,80.34,80.34,80.32,80.32,973.499188750676,59.5255,59.5255,59.5107,59.5107,973.4992
2013-02-07 13:15:00,80.33,80.37,80.33,80.36,3893.996755002704,59.5181,59.5477,59.5181,59.5403,3893.9968
2013-02-07 13:20:00,80.36,80.39,80.34,80.36,2487.8312601406165,59.5403,59.5626,59.5255,59.5403,2487.8313
2013-02-07 13:25:00,80.36,80.46,80.36,80.43,2487.8312601406165,59.5403,59.6144,59.5403,59.5922,2487.8313
2013-02-07 13:30:00,80.44,80.46,80.41,80.44,3893.996755002704,59.5996,59.6144,59.5774,59.5996,3893.9968
2013-02-07 13:35:00,80.44,80.47,80.41,80.41,4434.8296376419685,59.5996,59.6218,59.5774,59.5774,4434.8296
2013-02-07 13:40:00,80.4,80.5,80.4,80.49,1730.6652244456463,59.57,59.6441,59.57,59.6367,1730.6652
2013-02-07 13:45:00,80.51,80.6,80.51,80.56,4434.8296376419685,59.6515,59.7182,59.6515,59.6885,4434.8296
2013-02-07 13:50:00,80.57,80.57,80.54,80.56,1297.9989183342348,59.6959,59.6959,59.6737,59.6885,1297.9989
2013-02-07 13:55:00,80.6,80.66,80.6,80.65,3569.4970254191453,59.7182,59.7626,59.7182,59.7552,3569.497
2013-02-07 14:00:00,80.67,80.74,80.67,80.71,4975.662520281233,59.77,59.8219,59.77,59.7997,4975.6625
2013-02-07 14:05:00,80.68,80.72,80.67,80.69,6057.328285559762,59.7774,59.8071,59.77,59.7848,6057.3283
2013-02-07 14:10:00,80.7,80.73,80.69,80.72,2595.997836668469,59.7922,59.8145,59.7848,59.8071,2595.9978
2013-02-07 14:15:00,80.68,80.7,80.67,80.68,2595.997836668469,59.7774,59.7922,59.77,59.7774,2595.9978
2013-02-07 14:20:00,80.69,80.7,80.63,80.63,2487.8312601406165,59.7848,59.7922,59.7404,59.7404,2487.8313
2013-02-07 14:25:00,80.62,80.64,80.61,80.64,2163.3315305570577,59.733,59.7478,59.7256,59.7478,2163.3315
2013-02-07 14:30:00,80.65,80.65,80.59,80.59,5516.495402920497,59.7552,59.7552,59.7107,59.7107,5516.4954
2013-02-07 14:35:00,80.61,80.64,80.57,80.57,4110.32990805841,59.7256,59.7478,59.6959,59.6959,4110.3299
2013-02-07 14:40:00,80.56,80.61,80.55,80.55,3893.996755002704,59.6885,59.7256,59.6811,59.6811,3893.9968
2013-02-07 14:45:00,80.55,80.6,80.55,80.6,973.499188750676,59.6811,59.7182,59.6811,59.7182,973.4992
2013-02-07 14:50:00,80.6,80.64,80.6,80.62,4218.496484586262,59.7182,59.7478,59.7182,59.733,4218.4965
2013-02-07 14:55:00,80.61,80.71,80.61,80.7,2595.997836668469,59.7256,59.7997,59.7256,59.7922,2595.9978
2013-02-07 15:00:00,80.72,80.72,80.62,80.62,41211.46565711195,59.8071,59.8071,59.733,59.733,41211.4657
2013-02-07 15:05:00,80.63,80.76,80.63,80.72,7571.660356949702,59.7404,59.8367,59.7404,59.8071,7571.6604
2013-02-07 15:10:00,80.67,80.72,80.65,80.66,4110.32990805841,59.77,59.8071,59.7552,59.7626,4110.3299
2013-02-07 15:15:00,80.68,80.75,80.68,80.75,3785.830178474851,59.7774,59.8293,59.7774,59.8293,3785.8302
2013-02-07 15:20:00,80.75,80.77,80.67,80.69,5624.66197944835,59.8293,59.8441,59.77,59.7848,5624.662
2013-02-07 15:25:00,80.69,80.73,80.66,80.73,5732.828555976204,59.7848,59.8145,59.7626,59.8145,5732.8286
2013-02-07 15:30:00,80.73,80.77,80.7,80.73,15684.153596538668,59.8145,59.8441,59.7922,59.8145,15684.1536
2013-02-07 15:35:00,80.73,80.74,80.64,80.72,15035.154137371552,59.8145,59.8219,59.7478,59.8071,15035.1541
2013-02-07 15:40:00,80.73,80.77,80.67,80.69,12114.656571119524,59.8145,59.8441,59.77,59.7848,12114.6566
2013-02-07 15:45:00,80.7,80.76,80.69,80.74,15035.154137371552,59.7922,59.8367,59.7848,59.8219,15035.1541
2013-02-07 15:50:00,80.75,80.77,80.68,80.74,20659.8161168199,59.8293,59.8441,59.7774,59.8219,20659.8161
2013-02-07 15:55:00,80.74,80.79,80.68,80.76,51919.956733369385,59.8219,59.8589,59.7774,59.8367,51919.9567
2013-02-08 09:30:00,80.94,80.97,80.74,80.85,20876.14926987561,59.9701,59.9923,59.8219,59.9034,20876.1493
2013-02-08 09:35:00,80.82,81.15,80.82,81.15,7896.160086533261,59.8812,60.1257,59.8812,60.1257,7896.1601
2013-02-08 09:40:00,81.14,81.43,81.14,81.41,25202.812330989724,60.1183,60.3331,60.1183,60.3183,25202.8123
2013-02-08 09:45:00,81.43,81.48,81.28,81.36,11573.82368848026,60.3331,60.3702,60.222,60.2813,11573.8237
2013-02-08 09:50:00,81.35,81.5,81.3,81.49,9194.159004867495,60.2738,60.385,60.2368,60.3776,9194.159
2013-02-08 09:55:00,81.48,81.63,81.44,81.59,19361.817198485667,60.3702,60.4813,60.3405,60.4517,19361.8172
2013-02-08 10:00:00,81.6,81.72,81.58,81.71,20335.316387236344,60.4591,60.548,60.4443,60.5406,20335.3164
2013-02-08 10:05:00,81.7,81.74,81.56,81.6,7896.160086533261,60.5332,60.5628,60.4294,60.4591,7896.1601
2013-02-08 10:10:00,81.62,81.62,81.41,81.5,9734.99188750676,60.4739,60.4739,60.3183,60.385,9734.9919
2013-02-08 10:15:00,81.49,81.49,81.35,81.38,6489.994591671173,60.3776,60.3776,60.2738,60.2961,6489.9946
2013-02-08 10:20:00,81.38,81.38,81.32,81.37,3677.6636019469984,60.2961,60.2961,60.2516,60.2887,3677.6636
2013-02-08 10:25:00,81.37,81.41,81.31,81.31,5624.66197944835,60.2887,60.3183,60.2442,60.2442,5624.662
2013-02-08 10:30:00,81.35,81.4,81.28,81.4,5949.161709031909,60.2738,60.3109,60.222,60.3109,5949.1617
2013-02-08 10:35:00,81.37,81.5,81.37,81.48,5083.829096809086,60.2887,60.385,60.2887,60.3702,5083.8291
2013-02-08 10:40:00,81.48,81.48,81.41,81.45,4434.8296376419685,60.3702,60.3702,60.3183,60.3479,4434.8296
2013-02-08 10:45:00,81.46,81.56,81.44,81.56,4434.8296376419685,60.3553,60.4294,60.3405,60.4294,4434.8296
2013-02-08 10:50:00,81.58,81.6,81.54,81.54,4326.663061114115,60.4443,60.4591,60.4146,60.4146,4326.6631
2013-02-08 10:55:00,81.52,81.57,81.43,81.44,4651.162790697675,60.3998,60.4368,60.3331,60.3405,4651.1628
2013-02-08 11:00:00,81.44,81.49,81.38,81.4,4542.9962141698215,60.3405,60.3776,60.2961,60.3109,4542.9962
2013-02-08 11:05:00,81.4,81.47,81.37,81.47,15467.820443482964,60.3109,60.3628,60.2887,60.3628,15467.8204
2013-02-08 11:10:00,81.48,81.52,81.46,81.51,4975.662520281233,60.3702,60.3998,60.3553,60.3924,4975.6625
2013-02-08 11:15:00,81.51,81.69,81.51,81.69,8869.659275283937,60.3924,60.5258,60.3924,60.5258,8869.6593
2013-02-08 11:20:00,81.68,81.74,81.63,81.74,11465.657111952409,60.5183,60.5628,60.4813,60.5628,11465.6571
2013-02-08 11:25:00,81.74,81.74,81.56,81.56,11790.156841535963,60.5628,60.5628,60.4294,60.4294,11790.1568
2013-02-08 11:30:00,81.56,81.56,81.44,81.49,5624.66197944835,60.4294,60.4294,60.3405,60.3776,5624.662
2013-02-08 11:35:00,81.49,81.58,81.49,81.51,3028.664142779881,60.3776,60.4443,60.3776,60.3924,3028.6641
2013-02-08 11:40:00,81.54,81.57,81.49,81.5,6165.494862087615,60.4146,60.4368,60.3776,60.385,6165.4949
2013-02-08 11:45:00,81.49,81.54,81.41,81.54,4651.162790697675,60.3776,60.4146,60.3183,60.4146,4651.1628
2013-02-08 11:50:00,81.53,81.55,81.49,81.53,25094.64575446187,60.4072,60.422,60.3776,60.4072,25094.6458
2013-02-08 11:55:00,81.54,81.56,81.5,81.55,4651.162790697675,60.4146,60.4294,60.385,60.422,4651.1628
2013-02-08 12:00:00,81.53,81.54,81.52,81.53,2595.997836668469,60.4072,60.4146,60.3998,60.4072,2595.9978
2013-02-08 12:05:00,81.52,81.54,81.5,81.51,2379.6646836127634,60.3998,60.4146,60.385,60.3924,2379.6647
2013-02-08 12:10:00,81.54,81.54,81.48,81.48,5191.995673336939,60.4146,60.4146,60.3702,60.3702,5191.9957
2013-02-08 12:15:00,81.48,81.55,81.47,81.53,3028.664142779881,60.3702,60.422,60.3628,60.4072,3028.6641
2013-02-08 12:20:00,81.54,81.56,81.51,81.52,3569.4970254191453,60.4146,60.4294,60.3924,60.3998,3569.497
2013-02-08 12:25:00,81.49,81.52,81.46,81.47,4002.163331530557,60.3776,60.3998,60.3553,60.3628,4002.1633
2013-02-08 12:30:00,81.46,81.49,81.43,81.45,10708.491076257436,60.3553,60.3776,60.3331,60.3479,10708.4911
2013-02-08 12:35:00,81.42,81.49,81.4,81.49,9843.158464034614,60.3257,60.3776,60.3109,60.3776,9843.1585
2013-02-08 12:40:00,81.48,81.52,81.45,81.52,4002.163331530557,60.3702,60.3998,60.3479,60.3998,4002.1633
2013-02-08 12:45:00,81.5,81.5,81.46,81.49,3785.830178474851,60.385,60.385,60.3553,60.3776,3785.8302
2013-02-08 12:50:00,81.51,81.54,81.49,81.53,1297.9989183342348,60.3924,60.4146,60.3776,60.4072,1297.9989
2013-02-08 12:55:00,81.53,81.54,81.49,81.49,3028.664142779881,60.4072,60.4146,60.3776,60.3776,3028.6641
2013-02-08 13:00:00,81.53,81.53,81.49,81.5,3677.6636019469984,60.4072,60.4072,60.3776,60.385,3677.6636
2013-02-08 13:05:00,81.49,81.52,81.44,81.45,4218.496484586262,60.3776,60.3998,60.3405,60.3479,4218.4965
2013-02-08 13:10:00,81.45,81.52,81.45,81.52,2487.8312601406165,60.3479,60.3998,60.3479,60.3998,2487.8313
2013-02-08 13:15:00,81.52,81.54,81.44,81.45,8004.326663061114,60.3998,60.4146,60.3405,60.3479,8004.3267
2013-02-08 13:20:00,81.47,81.49,81.44,81.46,2595.997836668469,60.3628,60.3776,60.3405,60.3553,2595.9978
2013-02-08 13:25:00,81.45,81.47,81.41,81.42,5732.828555976204,60.3479,60.3628,60.3183,60.3257,5732.8286
2013-02-08 13:30:00,81.44,81.49,81.44,81.49,2055.164954029205,60.3405,60.3776,60.3405,60.3776,2055.165
2013-02-08 13:35:00,81.49,81.51,81.44,81.51,4002.163331530557,60.3776,60.3924,60.3405,60.3924,4002.1633
2013-02-08 13:40:00,81.51,81.62,81.48,81.52,18820.984315846403,60.3924,60.4739,60.3702,60.3998,18820.9843
2013-02-08 13:45:00,81.53,81.55,81.5,81.54,4975.662520281233,60.4072,60.422,60.385,60.4146,4975.6625
2013-02-08 13:50:00,81.56,81.59,81.53,81.55,2920.497566252028,60.4294,60.4517,60.4072,60.422,2920.4976
2013-02-08 13:55:00,81.57,81.6,81.54,81.6,4651.162790697675,60.4368,60.4591,60.4146,60.4591,4651.1628
2013-02-08 14:00:00,81.57,81.64,81.57,81.64,3244.9972958355866,60.4368,60.4887,60.4368,60.4887,3244.9973
2013-02-08 14:05:00,81.64,81.64,81.57,81.58,4110.32990805841,60.4887,60.4887,60.4368,60.4443,4110.3299
2013-02-08 14:10:00,81.58,81.62,81.58,81.62,2812.330989724175,60.4443,60.4739,60.4443,60.4739,2812.331
2013-02-08 14:15:00,81.61,81.71,81.61,81.71,20335.316387236344,60.4665,60.5406,60.4665,60.5406,20335.3164
2013-02-08 14:20:00,81.73,81.78,81.7,81.73,15359.65386695511,60.5554,60.5924,60.5332,60.5554,15359.6539
2013-02-08 14:25:00,81.73,81.81,81.73,81.76,11249.3239588967,60.5554,60.6147,60.5554,60.5776,11249.324
2013-02-08 14:30:00,81.76,81.76,81.72,81.74,4651.162790697675,60.5776,60.5776,60.548,60.5628,4651.1628
2013-02-08 14:35:00,81.74,81.76,81.73,81.75,3353.16387236344,60.5628,60.5776,60.5554,60.5702,3353.1639
2013-02-08 14:40:00,81.75,81.76,81.72,81.76,5624.66197944835,60.5702,60.5776,60.548,60.5776,5624.662
2013-02-08 14:45:00,81.74,81.76,81.71,81.71,3893.996755002704,60.5628,60.5776,60.5406,60.5406,3893.9968
2013-02-08 14:50:00,81.71,81.71,81.61,81.63,12763.656030286642,60.5406,60.5406,60.4665,60.4813,12763.656
2013-02-08 14:55:00,81.64,81.7,81.64,81.67,7787.993510005408,60.4887,60.5332,60.4887,60.5109,7787.9935
2013-02-08 15:00:00,81.67,81.69,81.62,81.68,8436.992969172525,60.5109,60.5258,60.4739,60.5183,8436.993
2013-02-08 15:05:00,81.69,81.7,81.65,81.7,13628.988642509465,60.5258,60.5332,60.4961,60.5332,13628.9886
2013-02-08 15:10:00,81.7,81.7,81.67,81.69,10059.491617090318,60.5332,60.5332,60.5109,60.5258,10059.4916
2013-02-08 15:15:00,81.7,81.7,81.58,81.58,11032.990805840996,60.5332,60.5332,60.4443,60.4443,11032.9908
2013-02-08 15:20:00,81.59,81.62,81.58,81.61,5191.995673336939,60.4517,60.4739,60.4443,60.4665,5191.9957
2013-02-08 15:25:00,81.61,81.63,81.59,81.6,6489.994591671173,60.4665,60.4813,60.4517,60.4591,6489.9946
2013-02-08 15:30:00,81.6,81.62,81.51,81.55,12006.489994591671,60.4591,60.4739,60.3924,60.422,12006.49
2013-02-08 15:35:00,81.55,81.55,81.49,81.53,7030.8274743104375,60.422,60.422,60.3776,60.4072,7030.8275
2013-02-08 15:40:00,81.54,81.59,81.53,81.58,12006.489994591671,60.4146,60.4517,60.4072,60.4443,12006.49
2013-02-08 15:45:00,81.59,81.72,81.59,81.7,28880.475932936723,60.4517,60.548,60.4517,60.5332,28880.4759
2013-02-08 15:50:00,81.7,81.74,81.7,81.72,17522.98539751217,60.5332,60.5628,60.5332,60.548,17522.9854
2013-02-08 15:55:00,81.73,81.76,81.6,81.67,100919.41590048674,60.5554,60.5776,60.4591,60.5109,100919.4159
2013-02-11 09:30:00,81.79,82.04,81.69,81.98,31368.307193077337,60.5998,60.7851,60.5258,60.7406,31368.3072
2013-02-11 09:35:00,81.93,81.96,81.78,81.91,14926.9875608437,60.7036,60.7258,60.5924,60.6888,14926.9876
2013-02-11 09:40:00,81.89,81.97,81.81,81.97,11681.990265008111,60.6739,60.7332,60.6147,60.7332,11681.9903
2013-02-11 09:45:00,81.95,81.95,81.84,81.86,23472.14710654408,60.7184,60.7184,60.6369,60.6517,23472.1471
2013-02-11 09:50:00,81.9,82.03,81.88,81.99,10708.491076257436,60.6814,60.7777,60.6665,60.748,10708.4911
2013-02-11 09:55:00,81.99,82.0,81.84,81.94,15684.153596538668,60.748,60.7554,60.6369,60.711,15684.1536
2013-02-11 10:00:00,81.92,81.97,81.89,81.95,12222.823147647376,60.6962,60.7332,60.6739,60.7184,12222.8231
2013-02-11 10:05:00,81.95,81.99,81.89,81.92,6165.494862087615,60.7184,60.748,60.6739,60.6962,6165.4949
2013-02-11 10:10:00,81.92,81.93,81.79,81.81,11465.657111952409,60.6962,60.7036,60.5998,60.6147,11465.6571
2013-02-11 10:15:00,81.79,81.86,81.75,81.75,27798.8101676582,60.5998,60.6517,60.5702,60.5702,27798.8102
2013-02-11 10:20:00,81.76,81.82,81.71,81.71,4867.49594375338,60.5776,60.6221,60.5406,60.5406,4867.4959
2013-02-11 10:25:00,81.72,81.77,81.68,81.68,15792.320173066522,60.548,60.585,60.5183,60.5183,15792.3202
2013-02-11 10:30:00,81.68,81.77,81.65,81.74,4434.8296376419685,60.5183,60.585,60.4961,60.5628,4434.8296
2013-02-11 10:35:00,81.75,81.77,81.67,81.68,7679.826933477555,60.5702,60.585,60.5109,60.5183,7679.8269
2013-02-11 10:40:00,81.68,81.81,81.68,81.79,4759.329367225527,60.5183,60.6147,60.5183,60.5998,4759.3294
2013-02-11 10:45:00,81.81,81.88,81.81,81.85,6165.494862087615,60.6147,60.6665,60.6147,60.6443,6165.4949
2013-02-11 10:50:00,81.85,81.86,81.81,81.81,2812.330989724175,60.6443,60.6517,60.6147,60.6147,2812.331
2013-02-11 10:55:00,81.82,81.83,81.74,81.79,4002.163331530557,60.6221,60.6295,60.5628,60.5998,4002.1633
2013-02-11 11:00:00,81.8,81.86,81.76,81.86,7571.660356949702,60.6073,60.6517,60.5776,60.6517,7571.6604
2013-02-11 11:05:00,81.86,81.86,81.59,81.61,28880.475932936723,60.6517,60.6517,60.4517,60.4665,28880.4759
2013-02-11 11:10:00,81.62,81.68,81.55,81.55,5732.828555976204,60.4739,60.5183,60.422,60.422,5732.8286
2013-02-11 11:15:00,81.57,81.61,81.55,81.61,4542.9962141698215,60.4368,60.4665,60.422,60.4665,4542.9962
2013-02-11 11:20:00,81.61,81.61,81.52,81.53,5624.66197944835,60.4665,60.4665,60.3998,60.4072,5624.662
2013-02-11 11:25:00,81.54,81.56,81.49,81.51,4326.663061114115,60.4146,60.4294,60.3776,60.3924,4326.6631
2013-02-11 11:30:00,81.49,81.54,81.49,81.51,3461.3304488912927,60.3776,60.4146,60.3776,60.3924,3461.3304
2013-02-11 11:35:00,81.51,81.55,81.51,81.54,2379.6646836127634,60.3924,60.422,60.3924,60.4146,2379.6647
2013-02-11 11:40:00,81.54,81.55,81.46,81.47,7679.826933477555,60.4146,60.422,60.3553,60.3628,7679.8269
2013-02-11 11:45:00,81.47,81.52,81.47,81.52,2055.164954029205,60.3628,60.3998,60.3628,60.3998,2055.165
2013-02-11 11:50:00,81.51,81.61,81.51,81.6,12006.489994591671,60.3924,60.4665,60.3924,60.4591,12006.49
2013-02-11 11:55:00,81.6,81.61,81.59,81.61,4326.663061114115,60.4591,60.4665,60.4517,60.4665,4326.6631
2013-02-11 12:00:00,81.59,81.62,81.54,81.57,6598.161168199026,60.4517,60.4739,60.4146,60.4368,6598.1612
2013-02-11 12:05:00,81.55,81.6,81.55,81.58,3244.9972958355866,60.422,60.4591,60.422,60.4443,3244.9973
2013-02-11 12:10:00,81.57,81.62,81.54,81.61,6273.661438615468,60.4368,60.4739,60.4146,60.4665,6273.6614
2013-02-11 12:15:00,81.59,81.64,81.58,81.62,5624.66197944835,60.4517,60.4887,60.4443,60.4739,5624.662
2013-02-11 12:20:00,81.62,81.71,81.62,81.69,4434.8296376419685,60.4739,60.5406,60.4739,60.5258,4434.8296
2013-02-11 12:25:00,81.7,81.74,81.7,81.74,9518.658734451054,60.5332,60.5628,60.5332,60.5628,9518.6587
2013-02-11 12:30:00,81.73,81.75,81.68,81.74,5191.995673336939,60.5554,60.5702,60.5183,60.5628,5191.9957
2013-02-11 12:35:00,81.74,81.75,81.71,81.72,4975.662520281233,60.5628,60.5702,60.5406,60.548,4975.6625
2013-02-11 12:40:00,81.74,81.74,81.65,81.67,11249.3239588967,60.5628,60.5628,60.4961,60.5109,11249.324
2013-02-11 12:45:00,81.66,81.7,81.61,81.67,8328.826392644673,60.5035,60.5332,60.4665,60.5109,8328.8264
2013-02-11 12:50:00,81.67,81.71,81.65,81.69,5300.162249864791,60.5109,60.5406,60.4961,60.5258,5300.1622
2013-02-11 12:55:00,81.71,81.74,81.68,81.69,5624.66197944835,60.5406,60.5628,60.5183,60.5258,5624.662
2013-02-11 13:00:00,81.72,81.76,81.69,81.7,6273.661438615468,60.548,60.5776,60.5258,60.5332,6273.6614
2013-02-11 13:05:00,81.69,81.76,81.69,81.76,14169.821525148727,60.5258,60.5776,60.5258,60.5776,14169.8215
2013-02-11 13:10:00,81.76,81.77,81.72,81.73,7247.160627366144,60.5776,60.585,60.548,60.5554,7247.1606
2013-02-11 13:15:00,81.73,81.75,81.69,81.69,3569.4970254191453,60.5554,60.5702,60.5258,60.5258,3569.497
2013-02-11 13:20:00,81.69,81.75,81.69,81.74,2595.997836668469,60.5258,60.5702,60.5258,60.5628,2595.9978
2013-02-11 13:25:00,81.74,81.75,81.7,81.74,33639.80530016225,60.5628,60.5702,60.5332,60.5628,33639.8053
2013-02-11 13:30:00,81.73,81.74,81.73,81.73,3785.830178474851,60.5554,60.5628,60.5554,60.5554,3785.8302
2013-02-11 13:35:00,81.71,81.71,81.66,81.66,2163.3315305570577,60.5406,60.5406,60.5035,60.5035,2163.3315
2013-02-11 13:40:00,81.66,81.74,81.65,81.74,10383.991346673878,60.5035,60.5628,60.4961,60.5628,10383.9913
2013-02-11 13:45:00,81.73,81.81,81.73,81.81,10708.491076257436,60.5554,60.6147,60.5554,60.6147,10708.4911
2013-02-11 13:50:00,81.79,81.8,81.74,81.75,6922.660897782585,60.5998,60.6073,60.5628,60.5702,6922.6609
2013-02-11 13:55:00,81.77,81.82,81.77,81.82,9951.325040562466,60.585,60.6221,60.585,60.6221,9951.325
2013-02-11 14:00:00,81.82,81.83,81.78,81.79,2379.6646836127634,60.6221,60.6295,60.5924,60.5998,2379.6647
2013-02-11 14:05:00,81.78,81.82,81.75,81.8,7138.994050838291,60.5924,60.6221,60.5702,60.6073,7138.9941
2013-02-11 14:10:00,81.82,81.83,81.8,81.8,6489.994591671173,60.6221,60.6295,60.6073,60.6073,6489.9946
2013-02-11 14:15:00,81.8,81.82,81.75,81.75,6057.328285559762,60.6073,60.6221,60.5702,60.5702,6057.3283
2013-02-11 14:20:00,81.75,81.76,81.73,81.73,9410.4921579232,60.5702,60.5776,60.5554,60.5554,9410.4922
2013-02-11 14:25:00,81.73,81.74,81.73,81.73,4218.496484586262,60.5554,60.5628,60.5554,60.5554,4218.4965
2013-02-11 14:30:00,81.73,81.74,81.72,81.72,10924.824229313142,60.5554,60.5628,60.548,60.548,10924.8242
2013-02-11 14:35:00,81.72,81.73,81.7,81.7,5408.328826392644,60.548,60.5554,60.5332,60.5332,5408.3288
2013-02-11 14:40:00,81.7,81.74,81.7,81.74,11032.990805840996,60.5332,60.5628,60.5332,60.5628,11032.9908
2013-02-11 14:45:00,81.74,81.74,81.72,81.72,6273.661438615468,60.5628,60.5628,60.548,60.548,6273.6614
2013-02-11 14:50:00,81.73,81.76,81.71,81.76,13520.82206598161,60.5554,60.5776,60.5406,60.5776,13520.8221
2013-02-11 14:55:00,81.76,81.79,81.73,81.77,6814.494321254732,60.5776,60.5998,60.5554,60.585,6814.4943
2013-02-11 15:00:00,81.77,81.78,81.73,81.74,11573.82368848026,60.585,60.5924,60.5554,60.5628,11573.8237
2013-02-11 15:05:00,81.74,81.8,81.71,81.8,7679.826933477555,60.5628,60.6073,60.5406,60.6073,7679.8269
2013-02-11 15:10:00,81.79,81.8,81.74,81.79,8653.32612222823,60.5998,60.6073,60.5628,60.5998,8653.3261
2013-02-11 15:15:00,81.79,81.85,81.76,81.84,9843.158464034614,60.5998,60.6443,60.5776,60.6369,9843.1585
2013-02-11 15:20:00,81.83,81.86,81.82,81.84,13520.82206598161,60.6295,60.6517,60.6221,60.6369,13520.8221
2013-02-11 15:25:00,81.79,81.8,81.74,81.76,7138.994050838291,60.5998,60.6073,60.5628,60.5776,7138.9941
2013-02-11 15:30:00,81.74,81.84,81.74,81.83,19037.317468902107,60.5628,60.6369,60.5628,60.6295,19037.3175
2013-02-11 15:35:00,81.83,81.87,81.81,81.86,11790.156841535963,60.6295,60.6591,60.6147,60.6517,11790.1568
2013-02-11 15:40:00,81.86,81.89,81.81,81.87,17955.65170362358,60.6517,60.6739,60.6147,60.6591,17955.6517
2013-02-11 15:45:00,81.87,81.95,81.86,81.91,14061.654948620877,60.6591,60.7184,60.6517,60.6888,14061.6549
2013-02-11 15:50:00,81.91,81.91,81.8,81.8,12547.322877230936,60.6888,60.6888,60.6073,60.6073,12547.3229
2013-02-11 15:55:00,81.81,81.83,81.74,81.74,53326.12222823148,60.6147,60.6295,60.5628,60.5628,53326.1222
2013-02-12 09:30:00,81.75,81.75,81.48,81.61,28123.30989724175,60.5702,60.5702,60.3702,60.4665,28123.3099
2013-02-12 09:35:00,81.5,81.65,81.42,81.57,11573.82368848026,60.385,60.4961,60.3257,60.4368,11573.8237
2013-02-12 09:40:00,81.49,81.55,81.49,81.53,5083.829096809086,60.3776,60.422,60.3776,60.4072,5083.8291
2013-02-12 09:45:00,81.51,81.54,81.4,81.43,20443.4829637642,60.3924,60.4146,60.3109,60.3331,20443.483
2013-02-12 09:50:00,81.46,81.66,81.41,81.63,25527.312060573284,60.3553,60.5035,60.3183,60.4813,25527.3121
2013-02-12 09:55:00,81.61,81.64,81.43,81.43,8761.492698756085,60.4665,60.4887,60.3331,60.3331,8761.4927
2013-02-12 10:00:00,81.45,81.45,81.25,81.35,32233.63980530016,60.3479,60.3479,60.1998,60.2738,32233.6398
2013-02-12 10:05:00,81.37,81.37,81.28,81.28,3353.16387236344,60.2887,60.2887,60.222,60.222,3353.1639
2013-02-12 10:10:00,81.28,81.28,81.16,81.2,9194.159004867495,60.222,60.222,60.1331,60.1627,9194.159
2013-02-12 10:15:00,81.21,81.28,81.21,81.25,6598.161168199026,60.1701,60.222,60.1701,60.1998,6598.1612
2013-02-12 10:20:00,81.25,81.31,81.21,81.31,11898.323418063816,60.1998,60.2442,60.1701,60.2442,11898.3234
2013-02-12 10:25:00,81.32,81.35,81.28,81.28,6706.327744726879,60.2516,60.2738,60.222,60.222,6706.3277
2013-02-12 10:30:00,81.29,81.31,81.21,81.25,4759.329367225527,60.2294,60.2442,60.1701,60.1998,4759.3294
2013-02-12 10:35:00,81.24,81.24,81.16,81.22,5191.995673336939,60.1923,60.1923,60.1331,60.1775,5191.9957
2013-02-12 10:40:00,81.23,81.29,81.22,81.28,9302.32558139535,60.1849,60.2294,60.1775,60.222,9302.3256
2013-02-12 10:45:00,81.29,81.37,81.26,81.33,6922.660897782585,60.2294,60.2887,60.2072,60.259,6922.6609
2013-02-12 10:50:00,81.35,81.42,81.32,81.36,9734.99188750676,60.2738,60.3257,60.2516,60.2813,9734.9919
2013-02-12 10:55:00,81.35,81.39,81.31,81.32,14386.154678204435,60.2738,60.3035,60.2442,60.2516,14386.1547
2013-02-12 11:00:00,81.32,81.33,81.24,81.31,13737.155219037317,60.2516,60.259,60.1923,60.2442,13737.1552
2013-02-12 11:05:00,81.31,81.41,81.27,81.37,17198.48566792861,60.2442,60.3183,60.2146,60.2887,17198.4857
2013-02-12 11:10:00,81.4,81.41,81.34,81.36,2163.3315305570577,60.3109,60.3183,60.2664,60.2813,2163.3315
2013-02-12 11:15:00,81.37,81.41,81.36,81.39,2271.4981070849108,60.2887,60.3183,60.2813,60.3035,2271.4981
2013-02-12 11:20:00,81.41,81.44,81.39,81.42,4326.663061114115,60.3183,60.3405,60.3035,60.3257,4326.6631
2013-02-12 11:25:00,81.42,81.49,81.42,81.44,4651.162790697675,60.3257,60.3776,60.3257,60.3405,4651.1628
2013-02-12 11:30:00,81.44,81.56,81.43,81.56,8112.493239588966,60.3405,60.4294,60.3331,60.4294,8112.4932
2013-02-12 11:35:00,81.58,81.6,81.51,81.51,4975.662520281233,60.4443,60.4591,60.3924,60.3924,4975.6625
2013-02-12 11:40:00,81.53,81.54,81.52,81.52,2055.164954029205,60.4072,60.4146,60.3998,60.3998,2055.165
2013-02-12 11:45:00,81.53,81.53,81.49,81.5,3244.9972958355866,60.4072,60.4072,60.3776,60.385,3244.9973
2013-02-12 11:50:00,81.49,81.52,81.47,81.49,3893.996755002704,60.3776,60.3998,60.3628,60.3776,3893.9968
2013-02-12 11:55:00,81.5,81.55,81.49,81.53,6057.328285559762,60.385,60.422,60.3776,60.4072,6057.3283
2013-02-12 12:00:00,81.54,81.54,81.5,81.52,6814.494321254732,60.4146,60.4146,60.385,60.3998,6814.4943
2013-02-12 12:05:00,81.5,81.57,81.49,81.54,8004.326663061114,60.385,60.4368,60.3776,60.4146,8004.3267
2013-02-12 12:10:00,81.56,81.59,81.51,81.59,2271.4981070849108,60.4294,60.4517,60.3924,60.4517,2271.4981
2013-02-12 12:15:00,81.6,81.62,81.58,81.6,5191.995673336939,60.4591,60.4739,60.4443,60.4591,5191.9957
2013-02-12 12:20:00,81.61,81.68,81.61,81.66,4110.32990805841,60.4665,60.5183,60.4665,60.5035,4110.3299
2013-02-12 12:25:00,81.68,81.71,81.66,81.67,8436.992969172525,60.5183,60.5406,60.5035,60.5109,8436.993
2013-02-12 12:30:00,81.67,81.75,81.67,81.75,8328.826392644673,60.5109,60.5702,60.5109,60.5702,8328.8264
2013-02-12 12:35:00,81.76,81.79,81.73,81.77,4867.49594375338,60.5776,60.5998,60.5554,60.585,4867.4959
2013-02-12 12:40:00,81.78,81.82,81.71,81.71,21741.48188209843,60.5924,60.6221,60.5406,60.5406,21741.4819
2013-02-12 12:45:00,81.73,81.76,81.71,81.75,8004.326663061114,60.5554,60.5776,60.5406,60.5702,8004.3267
2013-02-12 12:50:00,81.75,81.82,81.75,81.82,5624.66197944835,60.5702,60.6221,60.5702,60.6221,5624.662
2013-02-12 12:55:00,81.79,81.87,81.79,81.87,3461.3304488912927,60.5998,60.6591,60.5998,60.6591,3461.3304
2013-02-12 13:00:00,81.87,81.94,81.84,81.9,16873.98593834505,60.6591,60.711,60.6369,60.6814,16873.9859
2013-02-12 13:05:00,81.9,81.91,81.82,81.83,3893.996755002704,60.6814,60.6888,60.6221,60.6295,3893.9968
2013-02-12 13:10:00,81.84,81.91,81.84,81.89,7896.160086533261,60.6369,60.6888,60.6369,60.6739,7896.1601
2013-02-12 13:15:00,81.9,81.98,81.9,81.98,14169.821525148727,60.6814,60.7406,60.6814,60.7406,14169.8215
2013-02-12 13:20:00,81.97,81.98,81.95,81.97,4651.162790697675,60.7332,60.7406,60.7184,60.7332,4651.1628
2013-02-12 13:25:00,81.98,82.01,81.95,81.96,9410.4921579232,60.7406,60.7629,60.7184,60.7258,9410.4922
2013-02-12 13:30:00,81.96,82.03,81.96,82.03,8004.326663061114,60.7258,60.7777,60.7258,60.7777,8004.3267
2013-02-12 13:35:00,82.03,82.08,82.0,82.04,25094.64575446187,60.7777,60.8147,60.7554,60.7851,25094.6458
2013-02-12 13:40:00,82.02,82.12,82.01,82.06,29637.64196863169,60.7703,60.8444,60.7629,60.7999,29637.642
2013-02-12 13:45:00,82.06,82.09,82.05,82.08,3785.830178474851,60.7999,60.8221,60.7925,60.8147,3785.8302
2013-02-12 13:50:00,82.08,82.1,82.07,82.08,8220.65981611682,60.8147,60.8295,60.8073,60.8147,8220.6598
2013-02-12 13:55:00,82.09,82.12,82.08,82.11,15900.486749594374,60.8221,60.8444,60.8147,60.8369,15900.4867
2013-02-12 14:00:00,82.11,82.17,82.1,82.12,10708.491076257436,60.8369,60.8814,60.8295,60.8444,10708.4911
2013-02-12 14:05:00,82.1,82.12,82.09,82.12,9951.325040562466,60.8295,60.8444,60.8221,60.8444,9951.325
2013-02-12 14:10:00,82.1,82.11,82.01,82.01,7247.160627366144,60.8295,60.8369,60.7629,60.7629,7247.1606
2013-02-12 14:15:00,82.01,82.03,81.97,82.02,10816.657652785289,60.7629,60.7777,60.7332,60.7703,10816.6577
2013-02-12 14:20:00,82.02,82.03,81.91,81.91,11357.490535424551,60.7703,60.7777,60.6888,60.6888,11357.4905
2013-02-12 14:25:00,81.9,81.93,81.86,81.86,12114.656571119524,60.6814,60.7036,60.6517,60.6517,12114.6566
2013-02-12 14:30:00,81.88,81.96,81.85,81.94,5624.66197944835,60.6665,60.7258,60.6443,60.711,5624.662
2013-02-12 14:35:00,81.94,81.98,81.92,81.98,3028.664142779881,60.711,60.7406,60.6962,60.7406,3028.6641
2013-02-12 14:40:00,81.98,81.98,81.93,81.97,7463.49378042185,60.7406,60.7406,60.7036,60.7332,7463.4938
2013-02-12 14:45:00,81.98,81.98,81.94,81.96,8653.32612222823,60.7406,60.7406,60.711,60.7258,8653.3261
2013-02-12 14:50:00,81.93,81.97,81.93,81.95,3785.830178474851,60.7036,60.7332,60.7036,60.7184,3785.8302
2013-02-12 14:55:00,81.93,81.94,81.86,81.86,6057.328285559762,60.7036,60.711,60.6517,60.6517,6057.3283
2013-02-12 15:00:00,81.86,81.96,81.86,81.89,11249.3239588967,60.6517,60.7258,60.6517,60.6739,11249.324
2013-02-12 15:05:00,81.89,81.98,81.89,81.96,8436.992969172525,60.6739,60.7406,60.6739,60.7258,8436.993
2013-02-12 15:10:00,81.96,81.96,81.87,81.87,5083.829096809086,60.7258,60.7258,60.6591,60.6591,5083.8291
2013-02-12 15:15:00,81.87,81.91,81.86,81.9,11357.490535424551,60.6591,60.6888,60.6517,60.6814,11357.4905
2013-02-12 15:20:00,81.89,81.91,81.86,81.91,4975.662520281233,60.6739,60.6888,60.6517,60.6888,4975.6625
2013-02-12 15:25:00,81.9,81.9,81.86,81.86,7138.994050838291,60.6814,60.6814,60.6517,60.6517,7138.9941
2013-02-12 15:30:00,81.85,81.92,81.85,81.9,8869.659275283937,60.6443,60.6962,60.6443,60.6814,8869.6593
2013-02-12 15:35:00,81.9,81.96,81.88,81.95,30719.30773391022,60.6814,60.7258,60.6665,60.7184,30719.3077
2013-02-12 15:40:00,81.96,82.02,81.95,81.98,33207.13899405084,60.7258,60.7703,60.7184,60.7406,33207.139
2013-02-12 15:45:00,81.98,82.0,81.93,81.98,36992.969172525685,60.7406,60.7554,60.7036,60.7406,36992.9692
2013-02-12 15:50:00,81.98,82.1,81.98,82.05,50081.12493239589,60.7406,60.8295,60.7406,60.7925,50081.1249
2013-02-12 15:55:00,82.05,82.15,81.95,82.12,72147.10654407788,60.7925,60.8666,60.7184,60.8444,72147.1065
2013-02-13 09:30:00,82.23,82.28,82.05,82.22,21308.81557598702,60.9259,60.9629,60.7925,60.9184,21308.8156
2013-02-13 09:35:00,82.25,82.33,82.22,82.22,47376.960519199565,60.9407,60.9999,60.9184,60.9184,47376.9605
2013-02-13 09:40:00,82.18,82.18,81.89,82.1,22931.31422390481,60.8888,60.8888,60.6739,60.8295,22931.3142
2013-02-13 09:45:00,82.1,82.15,82.04,82.04,12330.98972417523,60.8295,60.8666,60.7851,60.7851,12330.9897
2013-02-13 09:50:00,82.03,82.04,81.94,82.01,12655.489453758788,60.7777,60.7851,60.711,60.7629,12655.4895
2013-02-13 09:55:00,82.02,82.02,81.9,81.9,5300.162249864791,60.7703,60.7703,60.6814,60.6814,5300.1622
2013-02-13 10:00:00,81.9,82.0,81.87,81.88,7463.49378042185,60.6814,60.7554,60.6591,60.6665,7463.4938
2013-02-13 10:05:00,81.87,81.88,81.79,81.81,12114.656571119524,60.6591,60.6665,60.5998,60.6147,12114.6566
2013-02-13 10:10:00,81.82,81.88,81.81,81.84,26284.478096268253,60.6221,60.6665,60.6147,60.6369,26284.4781
2013-02-13 10:15:00,81.84,81.86,81.79,81.84,16224.986479177933,60.6369,60.6517,60.5998,60.6369,16224.9865
2013-02-13 10:20:00,81.84,81.92,81.83,81.92,22823.14764737696,60.6369,60.6962,60.6295,60.6962,22823.1476
2013-02-13 10:25:00,81.91,81.93,81.88,81.89,6814.494321254732,60.6888,60.7036,60.6665,60.6739,6814.4943
2013-02-13 10:30:00,81.89,81.97,81.84,81.93,33747.9718766901,60.6739,60.7332,60.6369,60.7036,33747.9719
2013-02-13 10:35:00,81.93,81.94,81.83,81.84,6598.161168199026,60.7036,60.711,60.6295,60.6369,6598.1612
2013-02-13 10:40:00,81.84,81.85,81.77,81.8,4975.662520281233,60.6369,60.6443,60.585,60.6073,4975.6625
2013-02-13 10:45:00,81.77,81.82,81.74,81.82,10708.491076257436,60.585,60.6221,60.5628,60.6221,10708.4911
2013-02-13 10:50:00,81.8,81.82,81.71,81.74,13953.488372093025,60.6073,60.6221,60.5406,60.5628,13953.4884
2013-02-13 10:55:00,81.74,81.79,81.73,81.74,8869.659275283937,60.5628,60.5998,60.5554,60.5628,8869.6593
2013-02-13 11:00:00,81.75,81.75,81.68,81.74,11141.157382368849,60.5702,60.5702,60.5183,60.5628,11141.1574
2013-02-13 11:05:00,81.72,81.92,81.71,81.92,9518.658734451054,60.548,60.6962,60.5406,60.6962,9518.6587
2013-02-13 11:10:00,81.92,81.96,81.91,81.95,7463.49378042185,60.6962,60.7258,60.6888,60.7184,7463.4938
2013-02-13 11:15:00,81.95,81.95,81.85,81.86,9194.159004867495,60.7184,60.7184,60.6443,60.6517,9194.159
2013-02-13 11:20:00,81.86,81.9,81.85,81.87,10492.15792320173,60.6517,60.6814,60.6443,60.6591,10492.1579
2013-02-13 11:25:00,81.87,81.97,81.85,81.97,12006.489994591671,60.6591,60.7332,60.6443,60.7332,12006.49
2013-02-13 11:30:00,81.97,81.97,81.86,81.86,5840.995132504056,60.7332,60.7332,60.6517,60.6517,5840.9951
2013-02-13 11:35:00,81.87,81.93,81.86,81.86,7355.327203893997,60.6591,60.7036,60.6517,60.6517,7355.3272
2013-02-13 11:40:00,81.87,81.91,81.86,81.9,9410.4921579232,60.6591,60.6888,60.6517,60.6814,9410.4922
2013-02-13 11:45:00,81.9,81.97,81.89,81.96,6057.328285559762,60.6814,60.7332,60.6739,60.7258,6057.3283
2013-02-13 11:50:00,81.95,82.06,81.95,82.05,5300.162249864791,60.7184,60.7999,60.7184,60.7925,5300.1622
2013-02-13 11:55:00,82.05,82.1,82.02,82.1,8977.82585181179,60.7925,60.8295,60.7703,60.8295,8977.8259
2013-02-13 12:00:00,82.08,82.1,82.06,82.07,4542.9962141698215,60.8147,60.8295,60.7999,60.8073,4542.9962
2013-02-13 12:05:00,82.08,82.15,82.07,82.13,8004.326663061114,60.8147,60.8666,60.8073,60.8518,8004.3267
2013-02-13 12:10:00,82.13,82.14,82.04,82.07,10059.491617090318,60.8518,60.8592,60.7851,60.8073,10059.4916
2013-02-13 12:15:00,82.09,82.09,82.03,82.03,5300.162249864791,60.8221,60.8221,60.7777,60.7777,5300.1622
2013-02-13 12:20:00,82.0,82.01,81.98,81.99,4002.163331530557,60.7554,60.7629,60.7406,60.748,4002.1633
2013-02-13 12:25:00,81.98,81.98,81.9,81.93,5516.495402920497,60.7406,60.7406,60.6814,60.7036,5516.4954
2013-02-13 12:30:00,81.93,81.95,81.89,81.91,7679.826933477555,60.7036,60.7184,60.6739,60.6888,7679.8269
2013-02-13 12:35:00,81.91,82.02,81.9,82.01,6922.660897782585,60.6888,60.7703,60.6814,60.7629,6922.6609
2013-02-13 12:40:00,82.0,82.01,81.98,82.0,1838.8318009734992,60.7554,60.7629,60.7406,60.7554,1838.8318
2013-02-13 12:45:00,82.02,82.05,82.0,82.04,2812.330989724175,60.7703,60.7925,60.7554,60.7851,2812.331
2013-02-13 12:50:00,82.05,82.05,81.98,81.98,7571.660356949702,60.7925,60.7925,60.7406,60.7406,7571.6604
2013-02-13 12:55:00,81.96,81.98,81.94,81.97,4218.496484586262,60.7258,60.7406,60.711,60.7332,4218.4965
2013-02-13 13:00:00,81.96,81.97,81.93,81.95,7138.994050838291,60.7258,60.7332,60.7036,60.7184,7138.9941
2013-02-13 13:05:00,81.96,81.97,81.91,81.93,5516.495402920497,60.7258,60.7332,60.6888,60.7036,5516.4954
2013-02-13 13:10:00,81.93,81.95,81.88,81.89,7679.826933477555,60.7036,60.7184,60.6665,60.6739,7679.8269
2013-02-13 13:15:00,81.9,81.98,81.89,81.97,3569.4970254191453,60.6814,60.7406,60.6739,60.7332,3569.497
2013-02-13 13:20:00,81.97,81.98,81.94,81.96,3353.16387236344,60.7332,60.7406,60.711,60.7258,3353.1639
2013-02-13 13:25:00,81.95,81.98,81.95,81.98,2704.164413196322,60.7184,60.7406,60.7184,60.7406,2704.1644
2013-02-13 13:30:00,81.97,81.97,81.91,81.93,5949.161709031909,60.7332,60.7332,60.6888,60.7036,5949.1617
2013-02-13 13:35:00,81.91,81.91,81.84,81.88,6489.994591671173,60.6888,60.6888,60.6369,60.6665,6489.9946
2013-02-13 13:40:00,81.87,81.87,81.84,81.85,4867.49594375338,60.6591,60.6591,60.6369,60.6443,4867.4959
2013-02-13 13:45:00,81.85,81.87,81.83,81.85,6057.328285559762,60.6443,60.6591,60.6295,60.6443,6057.3283
2013-02-13 13:50:00,81.86,81.86,81.82,81.83,4326.663061114115,60.6517,60.6517,60.6221,60.6295,4326.6631
2013-02-13 13:55:00,81.84,81.87,81.83,81.85,3461.3304488912927,60.6369,60.6591,60.6295,60.6443,3461.3304
2013-02-13 14:00:00,81.86,81.87,81.83,81.83,1622.4986479177933,60.6517,60.6591,60.6295,60.6295,1622.4986
2013-02-13 14:05:00,81.84,81.85,81.82,81.82,4002.163331530557,60.6369,60.6443,60.6221,60.6221,4002.1633
2013-02-13 14:10:00,81.83,81.86,81.82,81.84,9410.4921579232,60.6295,60.6517,60.6221,60.6369,9410.4922
2013-02-13 14:15:00,81.84,81.93,81.84,81.86,15575.987020010816,60.6369,60.7036,60.6369,60.6517,15575.987
2013-02-13 14:20:00,81.86,81.95,81.86,81.91,22282.314764737694,60.6517,60.7184,60.6517,60.6888,22282.3148
2013-02-13 14:25:00,81.91,81.98,81.91,81.97,12222.823147647376,60.6888,60.7406,60.6888,60.7332,12222.8231
2013-02-13 14:30:00,81.96,81.96,81.88,81.89,15575.987020010816,60.7258,60.7258,60.6665,60.6739,15575.987
2013-02-13 14:35:00,81.87,81.95,81.87,81.93,7247.160627366144,60.6591,60.7184,60.6591,60.7036,7247.1606
2013-02-13 14:40:00,81.92,81.95,81.9,81.93,5191.995673336939,60.6962,60.7184,60.6814,60.7036,5191.9957
2013-02-13 14:45:00,81.94,81.94,81.9,81.93,4542.9962141698215,60.711,60.711,60.6814,60.7036,4542.9962
2013-02-13 14:50:00,81.93,81.95,81.9,81.9,8004.326663061114,60.7036,60.7184,60.6814,60.6814,8004.3267
2013-02-13 14:55:00,81.9,81.94,81.89,81.93,5732.828555976204,60.6814,60.711,60.6739,60.7036,5732.8286
2013-02-13 15:00:00,81.93,81.96,81.92,81.94,11249.3239588967,60.7036,60.7258,60.6962,60.711,11249.324
2013-02-13 15:05:00,81.93,81.97,81.93,81.95,10059.491617090318,60.7036,60.7332,60.7036,60.7184,10059.4916
2013-02-13 15:10:00,81.95,81.98,81.92,81.94,9085.992428339645,60.7184,60.7406,60.6962,60.711,9085.9924
2013-02-13 15:15:00,81.94,81.96,81.92,81.96,8220.65981611682,60.711,60.7258,60.6962,60.7258,8220.6598
2013-02-13 15:20:00,81.95,82.02,81.95,82.01,4759.329367225527,60.7184,60.7703,60.7184,60.7629,4759.3294
2013-02-13 15:25:00,82.0,82.01,81.97,81.97,3353.16387236344,60.7554,60.7629,60.7332,60.7332,3353.1639
2013-02-13 15:30:00,81.98,81.98,81.93,81.97,10059.491617090318,60.7406,60.7406,60.7036,60.7332,10059.4916
2013-02-13 15:35:00,81.98,81.98,81.96,81.98,12330.98972417523,60.7406,60.7406,60.7258,60.7406,12330.9897
2013-02-13 15:40:00,81.98,81.99,81.96,81.96,16224.986479177933,60.7406,60.748,60.7258,60.7258,16224.9865
2013-02-13 15:45:00,81.97,82.06,81.97,81.98,14386.154678204435,60.7332,60.7999,60.7332,60.7406,14386.1547
2013-02-13 15:50:00,81.98,82.05,81.98,82.04,20118.98323418064,60.7406,60.7925,60.7406,60.7851,20118.9832
2013-02-13 15:55:00,82.04,82.1,82.0,82.06,66414.27798810168,60.7851,60.8295,60.7554,60.7999,66414.278
2013-02-14 09:30:00,81.81,81.82,81.38,81.51,19253.65062195781,60.6147,60.6221,60.2961,60.3924,19253.6506
2013-02-14 09:35:00,81.56,81.9,81.52,81.84,6381.828015143321,60.4294,60.6814,60.3998,60.6369,6381.828
2013-02-14 09:40:00,81.82,81.93,81.8,81.85,11790.156841535963,60.6221,60.7036,60.6073,60.6443,11790.1568
2013-02-14 09:45:00,81.84,82.01,81.83,81.91,14386.154678204435,60.6369,60.7629,60.6295,60.6888,14386.1547
2013-02-14 09:50:00,81.92,82.12,81.92,82.11,10275.824770146024,60.6962,60.8444,60.6962,60.8369,10275.8248
2013-02-14 09:55:00,82.13,82.16,82.08,82.08,13737.155219037317,60.8518,60.874,60.8147,60.8147,13737.1552
2013-02-14 10:00:00,82.08,82.13,82.05,82.1,5840.995132504056,60.8147,60.8518,60.7925,60.8295,5840.9951
2013-02-14 10:05:00,82.1,82.1,81.93,81.96,3569.4970254191453,60.8295,60.8295,60.7036,60.7258,3569.497
2013-02-14 10:10:00,81.94,81.97,81.89,81.93,9410.4921579232,60.711,60.7332,60.6739,60.7036,9410.4922
2013-02-14 10:15:00,81.92,81.95,81.88,81.92,6273.661438615468,60.6962,60.7184,60.6665,60.6962,6273.6614
2013-02-14 10:20:00,81.91,81.95,81.86,81.95,14061.654948620877,60.6888,60.7184,60.6517,60.7184,14061.6549
2013-02-14 10:25:00,81.94,81.98,81.93,81.95,3028.664142779881,60.711,60.7406,60.7036,60.7184,3028.6641
2013-02-14 10:30:00,81.95,82.0,81.95,81.98,2379.6646836127634,60.7184,60.7554,60.7184,60.7406,2379.6647
2013-02-14 10:35:00,81.98,81.99,81.94,81.97,3677.6636019469984,60.7406,60.748,60.711,60.7332,3677.6636
2013-02-14 10:40:00,81.98,82.08,81.98,81.98,3569.4970254191453,60.7406,60.8147,60.7406,60.7406,3569.497
2013-02-14 10:45:00,81.99,82.08,81.99,82.06,1406.1654948620876,60.748,60.8147,60.748,60.7999,1406.1655
2013-02-14 10:50:00,82.02,82.06,82.02,82.04,2163.3315305570577,60.7703,60.7999,60.7703,60.7851,2163.3315
2013-02-14 10:55:00,82.03,82.04,81.92,81.96,5732.828555976204,60.7777,60.7851,60.6962,60.7258,5732.8286
2013-02-14 11:00:00,81.94,82.01,81.94,82.01,1297.9989183342348,60.711,60.7629,60.711,60.7629,1297.9989
2013-02-14 11:05:00,81.98,81.98,81.88,81.91,12871.822606814494,60.7406,60.7406,60.6665,60.6888,12871.8226
2013-02-14 11:10:00,81.9,81.92,81.87,81.88,5083.829096809086,60.6814,60.6962,60.6591,60.6665,5083.8291
2013-02-14 11:15:00,81.9,81.9,81.8,81.83,5732.828555976204,60.6814,60.6814,60.6073,60.6295,5732.8286
2013-02-14 11:20:00,81.85,81.95,81.82,81.94,8004.326663061114,60.6443,60.7184,60.6221,60.711,8004.3267
2013-02-14 11:25:00,81.98,82.0,81.93,81.97,2271.4981070849108,60.7406,60.7554,60.7036,60.7332,2271.4981
2013-02-14 11:30:00,81.93,81.98,81.93,81.95,3028.664142779881,60.7036,60.7406,60.7036,60.7184,3028.6641
2013-02-14 11:35:00,81.95,81.95,81.91,81.91,8653.32612222823,60.7184,60.7184,60.6888,60.6888,8653.3261
2013-02-14 11:40:00,81.92,81.93,81.87,81.93,2487.8312601406165,60.6962,60.7036,60.6591,60.7036,2487.8313
2013-02-14 11:45:00,81.92,81.93,81.91,81.92,2055.164954029205,60.6962,60.7036,60.6888,60.6962,2055.165
2013-02-14 11:50:00,81.92,81.97,81.92,81.94,1406.1654948620876,60.6962,60.7332,60.6962,60.711,1406.1655
2013-02-14 11:55:00,81.93,81.94,81.92,81.93,2595.997836668469,60.7036,60.711,60.6962,60.7036,2595.9978
2013-02-14 12:00:00,81.94,81.94,81.92,81.94,1622.4986479177933,60.711,60.711,60.6962,60.711,1622.4986
2013-02-14 12:05:00,81.93,81.98,81.92,81.98,2704.164413196322,60.7036,60.7406,60.6962,60.7406,2704.1644
2013-02-14 12:10:00,81.98,82.0,81.97,82.0,1730.6652244456463,60.7406,60.7554,60.7332,60.7554,1730.6652
2013-02-14 12:15:00,81.99,82.01,81.98,81.98,2379.6646836127634,60.748,60.7629,60.7406,60.7406,2379.6647
2013-02-14 12:20:00,81.98,81.98,81.96,81.98,2271.4981070849108,60.7406,60.7406,60.7258,60.7406,2271.4981
2013-02-14 12:25:00,81.97,81.99,81.94,81.99,6706.327744726879,60.7332,60.748,60.711,60.748,6706.3277
2013-02-14 12:30:00,82.0,82.03,81.94,81.95,8761.492698756085,60.7554,60.7777,60.711,60.7184,8761.4927
2013-02-14 12:35:00,81.93,81.96,81.93,81.96,757.1660356949702,60.7036,60.7258,60.7036,60.7258,757.166
2013-02-14 12:40:00,81.94,82.0,81.94,82.0,2812.330989724175,60.711,60.7554,60.711,60.7554,2812.331
2013-02-14 12:45:00,82.01,82.02,81.9,81.9,8328.826392644673,60.7629,60.7703,60.6814,60.6814,8328.8264
2013-02-14 12:50:00,81.9,81.96,81.88,81.96,4542.9962141698215,60.6814,60.7258,60.6665,60.7258,4542.9962
2013-02-14 12:55:00,81.97,82.02,81.96,82.02,1730.6652244456463,60.7332,60.7703,60.7258,60.7703,1730.6652
2013-02-14 13:00:00,82.02,82.03,81.99,82.0,3893.996755002704,60.7703,60.7777,60.748,60.7554,3893.9968
2013-02-14 13:05:00,82.0,82.01,81.98,82.0,1297.9989183342348,60.7554,60.7629,60.7406,60.7554,1297.9989
2013-02-14 13:10:00,81.99,82.05,81.98,81.99,5732.828555976204,60.748,60.7925,60.7406,60.748,5732.8286
2013-02-14 13:15:00,81.98,82.0,81.97,81.99,1838.8318009734992,60.7406,60.7554,60.7332,60.748,1838.8318
2013-02-14 13:20:00,81.98,81.98,81.94,81.96,1514.3320713899404,60.7406,60.7406,60.711,60.7258,1514.3321
2013-02-14 13:25:00,81.95,81.96,81.9,81.91,11573.82368848026,60.7184,60.7258,60.6814,60.6888,11573.8237
2013-02-14 13:30:00,81.92,81.97,81.92,81.95,2379.6646836127634,60.6962,60.7332,60.6962,60.7184,2379.6647
2013-02-14 13:35:00,81.95,81.95,81.91,81.92,865.3326122228232,60.7184,60.7184,60.6888,60.6962,865.3326
2013-02-14 13:40:00,81.92,81.94,81.91,81.94,4326.663061114115,60.6962,60.711,60.6888,60.711,4326.6631
2013-02-14 13:45:00,81.92,81.93,81.91,81.91,1189.8323418063817,60.6962,60.7036,60.6888,60.6888,1189.8323
2013-02-14 13:50:00,81.93,81.94,81.91,81.94,4975.662520281233,60.7036,60.711,60.6888,60.711,4975.6625
2013-02-14 13:55:00,81.94,81.95,81.93,81.95,1622.4986479177933,60.711,60.7184,60.7036,60.7184,1622.4986
2013-02-14 14:00:00,81.96,81.97,81.94,81.95,973.499188750676,60.7258,60.7332,60.711,60.7184,973.4992
2013-02-14 14:05:00,81.97,82.02,81.97,81.99,3353.16387236344,60.7332,60.7703,60.7332,60.748,3353.1639
2013-02-14 14:10:00,82.02,82.02,81.99,81.99,2055.164954029205,60.7703,60.7703,60.748,60.748,2055.165
2013-02-14 14:15:00,81.99,82.01,81.96,81.96,1622.4986479177933,60.748,60.7629,60.7258,60.7258,1622.4986
2013-02-14 14:20:00,81.96,81.99,81.96,81.99,2595.997836668469,60.7258,60.748,60.7258,60.748,2595.9978
2013-02-14 14:25:00,81.98,82.02,81.97,81.98,2271.4981070849108,60.7406,60.7703,60.7332,60.7406,2271.4981
2013-02-14 14:30:00,81.97,81.97,81.93,81.96,2055.164954029205,60.7332,60.7332,60.7036,60.7258,2055.165
2013-02-14 14:35:00,81.97,81.99,81.95,81.99,2595.997836668469,60.7332,60.748,60.7184,60.748,2595.9978
2013-02-14 14:40:00,81.98,81.98,81.94,81.95,1838.8318009734992,60.7406,60.7406,60.711,60.7184,1838.8318
2013-02-14 14:45:00,81.95,81.99,81.95,81.98,3136.830719307734,60.7184,60.748,60.7184,60.7406,3136.8307
2013-02-14 14:50:00,81.99,81.99,81.97,81.98,3136.830719307734,60.748,60.748,60.7332,60.7406,3136.8307
2013-02-14 14:55:00,81.99,81.99,81.97,81.97,3353.16387236344,60.748,60.748,60.7332,60.7332,3353.1639
2013-02-14 15:00:00,81.97,81.98,81.95,81.95,4326.663061114115,60.7332,60.7406,60.7184,60.7184,4326.6631
2013-02-14 15:05:00,81.95,81.97,81.93,81.96,4651.162790697675,60.7184,60.7332,60.7036,60.7258,4651.1628
2013-02-14 15:10:00,81.96,82.0,81.96,81.98,7030.8274743104375,60.7258,60.7554,60.7258,60.7406,7030.8275
2013-02-14 15:15:00,81.98,81.98,81.93,81.94,4110.32990805841,60.7406,60.7406,60.7036,60.711,4110.3299
2013-02-14 15:20:00,81.94,82.0,81.93,81.95,9085.992428339645,60.711,60.7554,60.7036,60.7184,9085.9924
2013-02-14 15:25:00,81.96,82.02,81.96,82.01,9302.32558139535,60.7258,60.7703,60.7258,60.7629,9302.3256
2013-02-14 15:30:00,82.01,82.04,82.0,82.0,14602.48783126014,60.7629,60.7851,60.7554,60.7554,14602.4878
2013-02-14 15:35:00,82.0,82.02,82.0,82.0,6165.494862087615,60.7554,60.7703,60.7554,60.7554,6165.4949
2013-02-14 15:40:00,82.0,82.01,81.93,81.93,9843.158464034614,60.7554,60.7629,60.7036,60.7036,9843.1585
2013-02-14 15:45:00,81.93,81.98,81.93,81.97,11032.990805840996,60.7036,60.7406,60.7036,60.7332,11032.9908
2013-02-14 15:50:00,81.98,81.98,81.94,81.98,12439.156300703082,60.7406,60.7406,60.711,60.7406,12439.1563
2013-02-14 15:55:00,81.97,81.98,81.89,81.98,54299.62141698216,60.7332,60.7406,60.6739,60.7406,54299.6214
2013-02-15 09:30:00,82.01,82.08,81.59,81.74,180313.6830719308,60.7629,60.8147,60.4517,60.5628,180313.6831
2013-02-15 09:35:00,81.77,82.02,81.73,82.0,12006.489994591671,60.585,60.7703,60.5554,60.7554,12006.49
2013-02-15 09:40:00,82.0,82.1,82.0,82.06,3677.6636019469984,60.7554,60.8295,60.7554,60.7999,3677.6636
2013-02-15 09:45:00,82.05,82.05,81.79,81.8,12871.822606814494,60.7925,60.7925,60.5998,60.6073,12871.8226
2013-02-15 09:50:00,81.8,81.91,81.8,81.9,4110.32990805841,60.6073,60.6888,60.6073,60.6814,4110.3299
2013-02-15 09:55:00,81.88,81.9,81.82,81.86,4110.32990805841,60.6665,60.6814,60.6221,60.6517,4110.3299
2013-02-15 10:00:00,81.86,81.91,81.85,81.91,4867.49594375338,60.6517,60.6888,60.6443,60.6888,4867.4959
2013-02-15 10:05:00,81.9,81.91,81.84,81.84,6922.660897782585,60.6814,60.6888,60.6369,60.6369,6922.6609
2013-02-15 10:10:00,81.86,81.91,81.85,81.86,2163.3315305570577,60.6517,60.6888,60.6443,60.6517,2163.3315
2013-02-15 10:15:00,81.85,81.86,81.74,81.77,3893.996755002704,60.6443,60.6517,60.5628,60.585,3893.9968
2013-02-15 10:20:00,81.77,81.77,81.65,81.69,7787.993510005408,60.585,60.585,60.4961,60.5258,7787.9935
2013-02-15 10:25:00,81.67,81.73,81.63,81.66,6706.327744726879,60.5109,60.5554,60.4813,60.5035,6706.3277
2013-02-15 10:30:00,81.66,81.83,81.66,81.83,14277.98810167658,60.5035,60.6295,60.5035,60.6295,14277.9881
2013-02-15 10:35:00,81.84,81.86,81.81,81.86,3136.830719307734,60.6369,60.6517,60.6147,60.6517,3136.8307
2013-02-15 10:40:00,81.82,81.88,81.82,81.85,2487.8312601406165,60.6221,60.6665,60.6221,60.6443,2487.8313
2013-02-15 10:45:00,81.85,81.94,81.85,81.89,2487.8312601406165,60.6443,60.711,60.6443,60.6739,2487.8313
2013-02-15 10:50:00,81.9,81.97,81.86,81.9,3136.830719307734,60.6814,60.7332,60.6517,60.6814,3136.8307
2013-02-15 10:55:00,81.93,81.94,81.86,81.9,8328.826392644673,60.7036,60.711,60.6517,60.6814,8328.8264
2013-02-15 11:00:00,81.89,81.91,81.87,81.88,1297.9989183342348,60.6739,60.6888,60.6591,60.6665,1297.9989
2013-02-15 11:05:00,81.86,81.9,81.86,81.9,5083.829096809086,60.6517,60.6814,60.6517,60.6814,5083.8291
2013-02-15 11:10:00,81.92,81.93,81.8,81.8,2487.8312601406165,60.6962,60.7036,60.6073,60.6073,2487.8313
2013-02-15 11:15:00,81.82,81.88,81.82,81.84,3677.6636019469984,60.6221,60.6665,60.6221,60.6369,3677.6636
2013-02-15 11:20:00,81.86,81.86,81.81,81.81,1081.6657652785289,60.6517,60.6517,60.6147,60.6147,1081.6658
2013-02-15 11:25:00,81.83,81.86,81.77,81.8,3677.6636019469984,60.6295,60.6517,60.585,60.6073,3677.6636
2013-02-15 11:30:00,81.79,81.84,81.75,81.84,8545.159545700379,60.5998,60.6369,60.5702,60.6369,8545.1595
2013-02-15 11:35:00,81.83,81.83,81.75,81.77,3244.9972958355866,60.6295,60.6295,60.5702,60.585,3244.9973
2013-02-15 11:40:00,81.77,81.77,81.71,81.74,5732.828555976204,60.585,60.585,60.5406,60.5628,5732.8286
2013-02-15 11:45:00,81.74,81.8,81.74,81.79,4110.32990805841,60.5628,60.6073,60.5628,60.5998,4110.3299
2013-02-15 11:50:00,81.79,81.79,81.78,81.79,648.9994591671174,60.5998,60.5998,60.5924,60.5998,648.9995
2013-02-15 11:55:00,81.81,81.81,81.78,81.81,1297.9989183342348,60.6147,60.6147,60.5924,60.6147,1297.9989
2013-02-15 12:00:00,81.79,81.79,81.75,81.75,3244.9972958355866,60.5998,60.5998,60.5702,60.5702,3244.9973
2013-02-15 12:05:00,81.75,81.75,81.71,81.72,5624.66197944835,60.5702,60.5702,60.5406,60.548,5624.662
2013-02-15 12:10:00,81.73,81.73,81.66,81.73,5840.995132504056,60.5554,60.5554,60.5035,60.5554,5840.9951
2013-02-15 12:15:00,81.7,81.71,81.67,81.7,5408.328826392644,60.5332,60.5406,60.5109,60.5332,5408.3288
2013-02-15 12:20:00,81.66,81.68,81.63,81.63,2812.330989724175,60.5035,60.5183,60.4813,60.4813,2812.331
2013-02-15 12:25:00,81.65,81.65,81.6,81.61,1946.998377501352,60.4961,60.4961,60.4591,60.4665,1946.9984
2013-02-15 12:30:00,81.61,81.61,81.52,81.54,2704.164413196322,60.4665,60.4665,60.3998,60.4146,2704.1644
2013-02-15 12:35:00,81.55,81.58,81.49,81.56,5300.162249864791,60.422,60.4443,60.3776,60.4294,5300.1622
2013-02-15 12:40:00,81.56,81.61,81.56,81.59,1297.9989183342348,60.4294,60.4665,60.4294,60.4517,1297.9989
2013-02-15 12:45:00,81.58,81.59,81.55,81.57,4002.163331530557,60.4443,60.4517,60.422,60.4368,4002.1633
2013-02-15 12:50:00,81.57,81.58,81.54,81.54,7355.327203893997,60.4368,60.4443,60.4146,60.4146,7355.3272
2013-02-15 12:55:00,81.56,81.56,81.53,81.53,4002.163331530557,60.4294,60.4294,60.4072,60.4072,4002.1633
2013-02-15 13:00:00,81.54,81.61,81.52,81.53,16333.153055705789,60.4146,60.4665,60.3998,60.4072,16333.1531
2013-02-15 13:05:00,81.53,81.55,81.5,81.51,5408.328826392644,60.4072,60.422,60.385,60.3924,5408.3288
2013-02-15 13:10:00,81.52,81.57,81.52,81.57,757.1660356949702,60.3998,60.4368,60.3998,60.4368,757.166
2013-02-15 13:15:00,81.53,81.61,81.53,81.57,3893.996755002704,60.4072,60.4665,60.4072,60.4368,3893.9968
2013-02-15 13:20:00,81.57,81.58,81.53,81.56,2704.164413196322,60.4368,60.4443,60.4072,60.4294,2704.1644
2013-02-15 13:25:00,81.54,81.58,81.53,81.56,5949.161709031909,60.4146,60.4443,60.4072,60.4294,5949.1617
2013-02-15 13:30:00,81.56,81.63,81.56,81.63,1838.8318009734992,60.4294,60.4813,60.4294,60.4813,1838.8318
2013-02-15 13:35:00,81.63,81.64,81.61,81.63,4326.663061114115,60.4813,60.4887,60.4665,60.4813,4326.6631
2013-02-15 13:40:00,81.65,81.67,81.64,81.64,5732.828555976204,60.4961,60.5109,60.4887,60.4887,5732.8286
2013-02-15 13:45:00,81.64,81.64,81.63,81.63,5300.162249864791,60.4887,60.4887,60.4813,60.4813,5300.1622
2013-02-15 13:50:00,81.63,81.69,81.63,81.67,5083.829096809086,60.4813,60.5258,60.4813,60.5109,5083.8291
2013-02-15 13:55:00,81.68,81.71,81.68,81.7,3136.830719307734,60.5183,60.5406,60.5183,60.5332,3136.8307
2013-02-15 14:00:00,81.71,81.72,81.68,81.7,8328.826392644673,60.5406,60.548,60.5183,60.5332,8328.8264
2013-02-15 14:05:00,81.67,81.7,81.62,81.62,4110.32990805841,60.5109,60.5332,60.4739,60.4739,4110.3299
2013-02-15 14:10:00,81.63,81.64,81.6,81.6,2487.8312601406165,60.4813,60.4887,60.4591,60.4591,2487.8313
2013-02-15 14:15:00,81.56,81.6,81.49,81.49,14169.821525148727,60.4294,60.4591,60.3776,60.3776,14169.8215
2013-02-15 14:20:00,81.46,81.54,81.44,81.52,7896.160086533261,60.3553,60.4146,60.3405,60.3998,7896.1601
2013-02-15 14:25:00,81.52,81.57,81.44,81.49,17306.65224445646,60.3998,60.4368,60.3405,60.3776,17306.6522
2013-02-15 14:30:00,81.49,81.61,81.49,81.61,10275.824770146024,60.3776,60.4665,60.3776,60.4665,10275.8248
2013-02-15 14:35:00,81.59,81.61,81.54,81.58,11357.490535424551,60.4517,60.4665,60.4146,60.4443,11357.4905
2013-02-15 14:40:00,81.58,81.58,81.47,81.47,2055.164954029205,60.4443,60.4443,60.3628,60.3628,2055.165
2013-02-15 14:45:00,81.46,81.49,81.4,81.46,12439.156300703082,60.3553,60.3776,60.3109,60.3553,12439.1563
2013-02-15 14:50:00,81.44,81.49,81.43,81.43,14926.9875608437,60.3405,60.3776,60.3331,60.3331,14926.9876
2013-02-15 14:55:00,81.44,81.44,81.32,81.32,9085.992428339645,60.3405,60.3405,60.2516,60.2516,9085.9924
2013-02-15 15:00:00,81.32,81.46,81.32,81.41,10924.824229313142,60.2516,60.3553,60.2516,60.3183,10924.8242
2013-02-15 15:05:00,81.41,81.41,81.35,81.4,12547.322877230936,60.3183,60.3183,60.2738,60.3109,12547.3229
2013-02-15 15:10:00,81.4,81.41,81.36,81.38,15684.153596538668,60.3109,60.3183,60.2813,60.2961,15684.1536
2013-02-15 15:15:00,81.39,81.47,81.39,81.45,5516.495402920497,60.3035,60.3628,60.3035,60.3479,5516.4954
2013-02-15 15:20:00,81.45,81.49,81.42,81.44,9410.4921579232,60.3479,60.3776,60.3257,60.3405,9410.4922
2013-02-15 15:25:00,81.44,81.46,81.37,81.43,12114.656571119524,60.3405,60.3553,60.2887,60.3331,12114.6566
2013-02-15 15:30:00,81.42,81.47,81.42,81.47,13304.488912925906,60.3257,60.3628,60.3257,60.3628,13304.4889
2013-02-15 15:35:00,81.47,81.53,81.47,81.51,18820.984315846403,60.3628,60.4072,60.3628,60.3924,18820.9843
2013-02-15 15:40:00,81.51,81.59,81.5,81.56,24770.14602487831,60.3924,60.4517,60.385,60.4294,24770.146
2013-02-15 15:45:00,81.56,81.63,81.56,81.58,17955.65170362358,60.4294,60.4813,60.4294,60.4443,17955.6517
2013-02-15 15:50:00,81.57,81.58,81.52,81.53,27798.8101676582,60.4368,60.4443,60.3998,60.4072,27798.8102
2013-02-15 15:55:00,81.53,81.6,81.53,81.6,62844.780962682526,60.4072,60.4591,60.4072,60.4591,62844.781
2013-02-19 09:30:00,81.94,82.09,81.52,81.94,33315.30557057869,60.711,60.8221,60.3998,60.711,33315.3056
2013-02-19 09:35:00,81.98,82.07,81.95,82.04,9951.325040562466,60.7406,60.8073,60.7184,60.7851,9951.325
2013-02-19 09:40:00,82.06,82.1,82.03,82.03,8328.826392644673,60.7999,60.8295,60.7777,60.7777,8328.8264
2013-02-19 09:45:00,82.04,82.3,82.04,82.22,13628.988642509465,60.7851,60.9777,60.7851,60.9184,13628.9886
2013-02-19 09:50:00,82.25,82.37,82.25,82.26,7679.826933477555,60.9407,61.0296,60.9407,60.9481,7679.8269
2013-02-19 09:55:00,82.26,82.3,82.21,82.3,3893.996755002704,60.9481,60.9777,60.911,60.9777,3893.9968
2013-02-19 10:00:00,82.23,82.38,82.23,82.38,4975.662520281233,60.9259,61.037,60.9259,61.037,4975.6625
2013-02-19 10:05:00,82.38,82.4,82.33,82.37,11032.990805840996,61.037,61.0518,60.9999,61.0296,11032.9908
2013-02-19 10:10:00,82.35,82.39,82.3,82.32,10383.991346673878,61.0148,61.0444,60.9777,60.9925,10383.9913
2013-02-19 10:15:00,82.3,82.33,82.26,82.3,7896.160086533261,60.9777,60.9999,60.9481,60.9777,7896.1601
2013-02-19 10:20:00,82.3,82.35,82.29,82.34,2812.330989724175,60.9777,61.0148,60.9703,61.0074,2812.331
2013-02-19 10:25:00,82.35,82.35,82.3,82.34,2271.4981070849108,61.0148,61.0148,60.9777,61.0074,2271.4981
2013-02-19 10:30:00,82.32,82.34,82.25,82.26,3785.830178474851,60.9925,61.0074,60.9407,60.9481,3785.8302
2013-02-19 10:35:00,82.27,82.32,82.26,82.28,4975.662520281233,60.9555,60.9925,60.9481,60.9629,4975.6625
2013-02-19 10:40:00,82.28,82.28,82.23,82.24,8653.32612222823,60.9629,60.9629,60.9259,60.9333,8653.3261
2013-02-19 10:45:00,82.25,82.33,82.25,82.31,4326.663061114115,60.9407,60.9999,60.9407,60.9851,4326.6631
2013-02-19 10:50:00,82.31,82.31,82.24,82.28,19361.817198485667,60.9851,60.9851,60.9333,60.9629,19361.8172
2013-02-19 10:55:00,82.28,82.32,82.23,82.23,10708.491076257436,60.9629,60.9925,60.9259,60.9259,10708.4911
2013-02-19 11:00:00,82.23,82.23,82.14,82.14,865.3326122228232,60.9259,60.9259,60.8592,60.8592,865.3326
2013-02-19 11:05:00,82.14,82.14,82.1,82.13,4110.32990805841,60.8592,60.8592,60.8295,60.8518,4110.3299
2013-02-19 11:10:00,82.15,82.17,82.11,82.11,3244.9972958355866,60.8666,60.8814,60.8369,60.8369,3244.9973
2013-02-19 11:15:00,82.11,82.13,82.09,82.11,5408.328826392644,60.8369,60.8518,60.8221,60.8369,5408.3288
2013-02-19 11:20:00,82.07,82.14,82.07,82.1,4326.663061114115,60.8073,60.8592,60.8073,60.8295,4326.6631
2013-02-19 11:25:00,82.11,82.22,82.11,82.2,3461.3304488912927,60.8369,60.9184,60.8369,60.9036,3461.3304
2013-02-19 11:30:00,82.18,82.18,82.13,82.15,2920.497566252028,60.8888,60.8888,60.8518,60.8666,2920.4976
2013-02-19 11:35:00,82.14,82.16,82.12,82.13,14386.154678204435,60.8592,60.874,60.8444,60.8518,14386.1547
2013-02-19 11:40:00,82.11,82.11,82.07,82.08,4434.8296376419685,60.8369,60.8369,60.8073,60.8147,4434.8296
2013-02-19 11:45:00,82.08,82.08,82.04,82.07,7247.160627366144,60.8147,60.8147,60.7851,60.8073,7247.1606
2013-02-19 11:50:00,82.07,82.11,82.07,82.1,2271.4981070849108,60.8073,60.8369,60.8073,60.8295,2271.4981
2013-02-19 11:55:00,82.11,82.15,82.1,82.1,13953.488372093025,60.8369,60.8666,60.8295,60.8295,13953.4884
2013-02-19 12:00:00,82.09,82.1,82.08,82.1,3028.664142779881,60.8221,60.8295,60.8147,60.8295,3028.6641
2013-02-19 12:05:00,82.09,82.11,82.09,82.1,1838.8318009734992,60.8221,60.8369,60.8221,60.8295,1838.8318
2013-02-19 12:10:00,82.11,82.12,82.09,82.1,2595.997836668469,60.8369,60.8444,60.8221,60.8295,2595.9978
2013-02-19 12:15:00,82.1,82.15,82.08,82.15,3569.4970254191453,60.8295,60.8666,60.8147,60.8666,3569.497
2013-02-19 12:20:00,82.16,82.18,82.13,82.16,2379.6646836127634,60.874,60.8888,60.8518,60.874,2379.6647
2013-02-19 12:25:00,82.17,82.19,82.17,82.18,2704.164413196322,60.8814,60.8962,60.8814,60.8888,2704.1644
2013-02-19 12:30:00,82.17,82.18,82.15,82.17,2812.330989724175,60.8814,60.8888,60.8666,60.8814,2812.331
2013-02-19 12:35:00,82.16,82.16,82.08,82.08,6706.327744726879,60.874,60.874,60.8147,60.8147,6706.3277
2013-02-19 12:40:00,82.07,82.08,82.05,82.05,7138.994050838291,60.8073,60.8147,60.7925,60.7925,7138.9941
2013-02-19 12:45:00,82.05,82.06,81.97,81.97,11141.157382368849,60.7925,60.7999,60.7332,60.7332,11141.1574
2013-02-19 12:50:00,81.98,81.98,81.96,81.96,6598.161168199026,60.7406,60.7406,60.7258,60.7258,6598.1612
2013-02-19 12:55:00,81.97,81.99,81.96,81.99,5300.162249864791,60.7332,60.748,60.7258,60.748,5300.1622
2013-02-19 13:00:00,81.98,82.03,81.98,82.0,4218.496484586262,60.7406,60.7777,60.7406,60.7554,4218.4965
2013-02-19 13:05:00,82.02,82.02,81.99,82.01,3353.16387236344,60.7703,60.7703,60.748,60.7629,3353.1639
2013-02-19 13:10:00,82.0,82.03,82.0,82.03,3244.9972958355866,60.7554,60.7777,60.7554,60.7777,3244.9973
2013-02-19 13:15:00,82.03,82.04,82.01,82.01,2812.330989724175,60.7777,60.7851,60.7629,60.7629,2812.331
2013-02-19 13:20:00,82.02,82.03,81.98,82.0,3677.6636019469984,60.7703,60.7777,60.7406,60.7554,3677.6636
2013-02-19 13:25:00,81.99,81.99,81.98,81.98,4002.163331530557,60.748,60.748,60.7406,60.7406,4002.1633
2013-02-19 13:30:00,81.98,81.99,81.98,81.99,4218.496484586262,60.7406,60.748,60.7406,60.748,4218.4965
2013-02-19 13:35:00,81.99,81.99,81.96,81.96,2595.997836668469,60.748,60.748,60.7258,60.7258,2595.9978
2013-02-19 13:40:00,81.98,81.98,81.97,81.98,2487.8312601406165,60.7406,60.7406,60.7332,60.7406,2487.8313
2013-02-19 13:45:00,81.98,81.98,81.96,81.96,1297.9989183342348,60.7406,60.7406,60.7258,60.7258,1297.9989
2013-02-19 13:50:00,81.96,81.97,81.95,81.95,4002.163331530557,60.7258,60.7332,60.7184,60.7184,4002.1633
2013-02-19 13:55:00,81.95,81.97,81.93,81.97,3353.16387236344,60.7184,60.7332,60.7036,60.7332,3353.1639
2013-02-19 14:00:00,81.97,82.01,81.97,81.99,5732.828555976204,60.7332,60.7629,60.7332,60.748,5732.8286
2013-02-19 14:05:00,82.0,82.06,82.0,82.05,3136.830719307734,60.7554,60.7999,60.7554,60.7925,3136.8307
2013-02-19 14:10:00,82.05,82.05,82.02,82.02,2595.997836668469,60.7925,60.7925,60.7703,60.7703,2595.9978
2013-02-19 14:15:00,82.02,82.04,81.98,81.98,4975.662520281233,60.7703,60.7851,60.7406,60.7406,4975.6625
2013-02-19 14:20:00,81.97,82.0,81.96,82.0,3353.16387236344,60.7332,60.7554,60.7258,60.7554,3353.1639
2013-02-19 14:25:00,81.99,81.99,81.95,81.98,6165.494862087615,60.748,60.748,60.7184,60.7406,6165.4949
2013-02-19 14:30:00,81.98,82.01,81.98,81.99,1514.3320713899404,60.7406,60.7629,60.7406,60.748,1514.3321
2013-02-19 14:35:00,82.0,82.04,81.98,82.0,9194.159004867495,60.7554,60.7851,60.7406,60.7554,9194.159
2013-02-19 14:40:00,82.02,82.04,81.98,81.98,5408.328826392644,60.7703,60.7851,60.7406,60.7406,5408.3288
2013-02-19 14:45:00,81.97,81.98,81.97,81.97,2595.997836668469,60.7332,60.7406,60.7332,60.7332,2595.9978
2013-02-19 14:50:00,81.96,81.98,81.96,81.98,1838.8318009734992,60.7258,60.7406,60.7258,60.7406,1838.8318
2013-02-19 14:55:00,81.98,81.98,81.96,81.98,1730.6652244456463,60.7406,60.7406,60.7258,60.7406,1730.6652
2013-02-19 15:00:00,81.96,81.98,81.96,81.98,4975.662520281233,60.7258,60.7406,60.7258,60.7406,4975.6625
2013-02-19 15:05:00,81.98,81.98,81.97,81.97,3893.996755002704,60.7406,60.7406,60.7332,60.7332,3893.9968
2013-02-19 15:10:00,81.97,81.99,81.97,81.98,5624.66197944835,60.7332,60.748,60.7332,60.7406,5624.662
2013-02-19 15:15:00,81.98,81.98,81.93,81.94,10492.15792320173,60.7406,60.7406,60.7036,60.711,10492.1579
2013-02-19 15:20:00,81.94,81.98,81.93,81.96,3785.830178474851,60.711,60.7406,60.7036,60.7258,3785.8302
2013-02-19 15:25:00,81.94,81.97,81.9,81.93,6814.494321254732,60.711,60.7332,60.6814,60.7036,6814.4943
2013-02-19 15:30:00,81.93,81.96,81.9,81.92,6057.328285559762,60.7036,60.7258,60.6814,60.6962,6057.3283
2013-02-19 15:35:00,81.92,81.95,81.92,81.94,4867.49594375338,60.6962,60.7184,60.6962,60.711,4867.4959
2013-02-19 15:40:00,81.94,81.98,81.94,81.95,10924.824229313142,60.711,60.7406,60.711,60.7184,10924.8242
2013-02-19 15:45:00,81.97,81.99,81.92,81.98,23904.813412655487,60.7332,60.748,60.6962,60.7406,23904.8134
2013-02-19 15:50:00,81.97,81.98,81.92,81.92,14710.654407787992,60.7332,60.7406,60.6962,60.6962,14710.6544
2013-02-19 15:55:00,81.92,82.0,81.92,82.0,41535.96538669551,60.6962,60.7554,60.6962,60.7554,41535.9654
2013-02-20 09:30:00,81.95,82.1,81.37,81.49,19686.316928069227,60.7184,60.8295,60.2887,60.3776,19686.3169
2013-02-20 09:35:00,81.46,81.49,81.37,81.4,23904.813412655487,60.3553,60.3776,60.2887,60.3109,23904.8134
2013-02-20 09:40:00,81.42,81.42,81.31,81.31,27149.81070849108,60.3257,60.3257,60.2442,60.2442,27149.8107
2013-02-20 09:45:00,81.31,81.47,81.31,81.36,72255.27312060574,60.2442,60.3628,60.2442,60.2813,72255.2731
2013-02-20 09:50:00,81.38,81.43,81.36,81.36,21957.815035154137,60.2961,60.3331,60.2813,60.2813,21957.815
2013-02-20 09:55:00,81.36,81.4,81.33,81.37,26392.644672796105,60.2813,60.3109,60.259,60.2887,26392.6447
2013-02-20 10:00:00,81.36,81.38,81.34,81.35,19145.484045429963,60.2813,60.2961,60.2664,60.2738,19145.484
2013-02-20 10:05:00,81.34,81.45,81.34,81.45,11032.990805840996,60.2664,60.3479,60.2664,60.3479,11032.9908
2013-02-20 10:10:00,81.45,81.48,81.38,81.4,24986.47917793402,60.3479,60.3702,60.2961,60.3109,24986.4792
2013-02-20 10:15:00,81.4,81.49,81.39,81.42,27149.81070849108,60.3109,60.3776,60.3035,60.3257,27149.8107
2013-02-20 10:20:00,81.43,81.49,81.43,81.48,10492.15792320173,60.3331,60.3776,60.3331,60.3702,10492.1579
2013-02-20 10:25:00,81.46,81.54,81.43,81.49,25851.81179015684,60.3553,60.4146,60.3331,60.3776,25851.8118
2013-02-20 10:30:00,81.49,81.54,81.42,81.48,11681.990265008111,60.3776,60.4146,60.3257,60.3702,11681.9903
2013-02-20 10:35:00,81.47,81.58,81.43,81.54,17522.98539751217,60.3628,60.4443,60.3331,60.4146,17522.9854
2013-02-20 10:40:00,81.49,81.53,81.49,81.49,973.499188750676,60.3776,60.4072,60.3776,60.3776,973.4992
2013-02-20 10:45:00,81.5,81.51,81.4,81.41,5840.995132504056,60.385,60.3924,60.3109,60.3183,5840.9951
2013-02-20 10:50:00,81.43,81.43,81.39,81.4,28447.80962682531,60.3331,60.3331,60.3035,60.3109,28447.8096
2013-02-20 10:55:00,81.4,81.42,81.37,81.41,11790.156841535963,60.3109,60.3257,60.2887,60.3183,11790.1568
2013-02-20 11:00:00,81.41,81.45,81.37,81.41,9843.158464034614,60.3183,60.3479,60.2887,60.3183,9843.1585
2013-02-20 11:05:00,81.42,81.44,81.37,81.44,3677.6636019469984,60.3257,60.3405,60.2887,60.3405,3677.6636
2013-02-20 11:10:00,81.44,81.44,81.4,81.42,3785.830178474851,60.3405,60.3405,60.3109,60.3257,3785.8302
2013-02-20 11:15:00,81.43,81.47,81.41,81.47,2704.164413196322,60.3331,60.3628,60.3183,60.3628,2704.1644
2013-02-20 11:20:00,81.47,81.49,81.46,81.47,1730.6652244456463,60.3628,60.3776,60.3553,60.3628,1730.6652
2013-02-20 11:25:00,81.46,81.46,81.44,81.44,3461.3304488912927,60.3553,60.3553,60.3405,60.3405,3461.3304
2013-02-20 11:30:00,81.45,81.47,81.39,81.4,6922.660897782585,60.3479,60.3628,60.3035,60.3109,6922.6609
2013-02-20 11:35:00,81.37,81.4,81.13,81.18,20659.8161168199,60.2887,60.3109,60.1108,60.1479,20659.8161
2013-02-20 11:40:00,81.2,81.26,81.2,81.26,1730.6652244456463,60.1627,60.2072,60.1627,60.2072,1730.6652
2013-02-20 11:45:00,81.28,81.33,81.28,81.33,1514.3320713899404,60.222,60.259,60.222,60.259,1514.3321
2013-02-20 11:50:00,81.33,81.33,81.21,81.25,4326.663061114115,60.259,60.259,60.1701,60.1998,4326.6631
2013-02-20 11:55:00,81.25,81.26,81.23,81.25,2920.497566252028,60.1998,60.2072,60.1849,60.1998,2920.4976
2013-02-20 12:00:00,81.25,81.28,81.25,81.28,5732.828555976204,60.1998,60.222,60.1998,60.222,5732.8286
2013-02-20 12:05:00,81.27,81.31,81.25,81.31,4867.49594375338,60.2146,60.2442,60.1998,60.2442,4867.4959
2013-02-20 12:10:00,81.31,81.4,81.31,81.37,2487.8312601406165,60.2442,60.3109,60.2442,60.2887,2487.8313
2013-02-20 12:15:00,81.37,81.39,81.34,81.36,3677.6636019469984,60.2887,60.3035,60.2664,60.2813,3677.6636
2013-02-20 12:20:00,81.37,81.38,81.35,81.36,3677.6636019469984,60.2887,60.2961,60.2738,60.2813,3677.6636
2013-02-20 12:25:00,81.35,81.36,81.26,81.26,11898.323418063816,60.2738,60.2813,60.2072,60.2072,11898.3234
2013-02-20 12:30:00,81.26,81.28,81.25,81.28,3893.996755002704,60.2072,60.222,60.1998,60.222,3893.9968
2013-02-20 12:35:00,81.28,81.32,81.25,81.29,2163.3315305570577,60.222,60.2516,60.1998,60.2294,2163.3315
2013-02-20 12:40:00,81.3,81.31,81.27,81.28,1622.4986479177933,60.2368,60.2442,60.2146,60.222,1622.4986
2013-02-20 12:45:00,81.31,81.31,81.25,81.25,8653.32612222823,60.2442,60.2442,60.1998,60.1998,8653.3261
2013-02-20 12:50:00,81.21,81.21,81.18,81.2,3353.16387236344,60.1701,60.1701,60.1479,60.1627,3353.1639
2013-02-20 12:55:00,81.2,81.26,81.2,81.26,1081.6657652785289,60.1627,60.2072,60.1627,60.2072,1081.6658
2013-02-20 13:00:00,81.25,81.25,81.22,81.23,2379.6646836127634,60.1998,60.1998,60.1775,60.1849,2379.6647
2013-02-20 13:05:00,81.21,81.24,81.21,81.21,865.3326122228232,60.1701,60.1923,60.1701,60.1701,865.3326
2013-02-20 13:10:00,81.22,81.24,81.16,81.24,2163.3315305570577,60.1775,60.1923,60.1331,60.1923,2163.3315
2013-02-20 13:15:00,81.22,81.27,81.22,81.27,1946.998377501352,60.1775,60.2146,60.1775,60.2146,1946.9984
2013-02-20 13:20:00,81.27,81.33,81.27,81.32,1838.8318009734992,60.2146,60.259,60.2146,60.2516,1838.8318
2013-02-20 13:25:00,81.32,81.34,81.29,81.29,1297.9989183342348,60.2516,60.2664,60.2294,60.2294,1297.9989
2013-02-20 13:30:00,81.27,81.27,81.24,81.27,3569.4970254191453,60.2146,60.2146,60.1923,60.2146,3569.497
2013-02-20 13:35:00,81.28,81.28,81.25,81.26,4542.9962141698215,60.222,60.222,60.1998,60.2072,4542.9962
2013-02-20 13:40:00,81.27,81.27,81.23,81.26,6598.161168199026,60.2146,60.2146,60.1849,60.2072,6598.1612
2013-02-20 13:45:00,81.25,81.29,81.24,81.27,4326.663061114115,60.1998,60.2294,60.1923,60.2146,4326.6631
2013-02-20 13:50:00,81.27,81.32,81.25,81.32,6381.828015143321,60.2146,60.2516,60.1998,60.2516,6381.828
2013-02-20 13:55:00,81.32,81.42,81.32,81.42,14277.98810167658,60.2516,60.3257,60.2516,60.3257,14277.9881
2013-02-20 14:00:00,81.42,81.48,81.29,81.41,20876.14926987561,60.3257,60.3702,60.2294,60.3183,20876.1493
2013-02-20 14:05:00,81.43,81.5,81.39,81.49,13196.322336398052,60.3331,60.385,60.3035,60.3776,13196.3223
2013-02-20 14:10:00,81.5,81.59,81.43,81.43,77014.60248783126,60.385,60.4517,60.3331,60.3331,77014.6025
2013-02-20 14:15:00,81.44,81.48,81.34,81.41,34396.97133585722,60.3405,60.3702,60.2664,60.3183,34396.9713
2013-02-20 14:20:00,81.41,81.45,81.4,81.4,18388.31800973499,60.3183,60.3479,60.3109,60.3109,18388.318
2013-02-20 14:25:00,81.4,81.47,81.39,81.46,41319.6322336398,60.3109,60.3628,60.3035,60.3553,41319.6322
2013-02-20 14:30:00,81.44,81.52,81.43,81.43,21308.81557598702,60.3405,60.3998,60.3331,60.3331,21308.8156
2013-02-20 14:35:00,81.4,81.52,81.37,81.49,11357.490535424551,60.3109,60.3998,60.2887,60.3776,11357.4905
2013-02-20 14:40:00,81.48,81.48,81.39,81.41,7571.660356949702,60.3702,60.3702,60.3035,60.3183,7571.6604
2013-02-20 14:45:00,81.41,81.43,81.29,81.29,10816.657652785289,60.3183,60.3331,60.2294,60.2294,10816.6577
2013-02-20 14:50:00,81.31,81.33,81.23,81.24,17090.319091400757,60.2442,60.259,60.1849,60.1923,17090.3191
2013-02-20 14:55:00,81.24,81.28,81.23,81.25,14494.321254732287,60.1923,60.222,60.1849,60.1998,14494.3213
2013-02-20 15:00:00,81.25,81.26,81.12,81.18,19902.65008112493,60.1998,60.2072,60.1034,60.1479,19902.6501
2013-02-20 15:05:00,81.2,81.25,81.11,81.25,20118.98323418064,60.1627,60.1998,60.096,60.1998,20118.9832
2013-02-20 15:10:00,81.24,81.3,81.17,81.2,23363.980530016222,60.1923,60.2368,60.1405,60.1627,23363.9805
2013-02-20 15:15:00,81.2,81.22,81.14,81.19,15575.987020010816,60.1627,60.1775,60.1183,60.1553,15575.987
2013-02-20 15:20:00,81.19,81.2,81.12,81.12,11141.157382368849,60.1553,60.1627,60.1034,60.1034,11141.1574
2013-02-20 15:25:00,81.12,81.12,80.99,81.09,16873.98593834505,60.1034,60.1034,60.0071,60.0812,16873.9859
2013-02-20 15:30:00,81.09,81.11,80.94,81.05,28555.97620335316,60.0812,60.096,59.9701,60.0516,28555.9762
2013-02-20 15:35:00,81.07,81.22,81.07,81.16,20551.64954029205,60.0664,60.1775,60.0664,60.1331,20551.6495
2013-02-20 15:40:00,81.16,81.16,81.02,81.13,32125.47322877231,60.1331,60.1331,60.0293,60.1108,32125.4732
2013-02-20 15:45:00,81.13,81.2,81.07,81.12,91725.25689561926,60.1108,60.1627,60.0664,60.1034,91725.2569
2013-02-20 15:50:00,81.12,81.14,81.06,81.12,71389.9405083829,60.1034,60.1183,60.059,60.1034,71389.9405
2013-02-20 15:55:00,81.13,81.16,80.99,80.99,86965.92752839372,60.1108,60.1331,60.0071,60.0071,86965.9275
2013-02-21 09:30:00,80.63,80.97,80.45,80.96,32233.63980530016,59.7404,59.9923,59.607,59.9849,32233.6398
2013-02-21 09:35:00,80.88,81.0,80.75,81.0,38723.63439697133,59.9256,60.0145,59.8293,60.0145,38723.6344
2013-02-21 09:40:00,81.0,81.12,80.97,81.03,26068.14494321255,60.0145,60.1034,59.9923,60.0367,26068.1449
2013-02-21 09:45:00,81.04,81.04,80.72,80.79,33098.972417522986,60.0442,60.0442,59.8071,59.8589,33098.9724
2013-02-21 09:50:00,80.8,80.8,80.64,80.76,34072.47160627366,59.8663,59.8663,59.7478,59.8367,34072.4716
2013-02-21 09:55:00,80.76,80.77,80.59,80.61,13737.155219037317,59.8367,59.8441,59.7107,59.7256,13737.1552
2013-02-21 10:00:00,80.6,80.62,80.27,80.32,38507.30124391563,59.7182,59.733,59.4737,59.5107,38507.3012
2013-02-21 10:05:00,80.31,80.37,80.22,80.27,24986.47917793402,59.5033,59.5477,59.4366,59.4737,24986.4792
2013-02-21 10:10:00,80.27,80.37,80.12,80.15,21416.98215251488,59.4737,59.5477,59.3625,59.3847,21416.9822
2013-02-21 10:15:00,80.14,80.14,79.98,80.02,35262.30394808004,59.3773,59.3773,59.2588,59.2884,35262.3039
2013-02-21 10:20:00,80.01,80.23,80.0,80.23,19145.484045429963,59.281,59.444,59.2736,59.444,19145.484
2013-02-21 10:25:00,80.25,80.56,80.24,80.53,45754.461871281776,59.4588,59.6885,59.4514,59.6663,45754.4619
2013-02-21 10:30:00,80.53,80.54,80.42,80.44,15359.65386695511,59.6663,59.6737,59.5848,59.5996,15359.6539
2013-02-21 10:35:00,80.43,80.43,80.28,80.28,9626.825310978908,59.5922,59.5922,59.4811,59.4811,9626.8253
2013-02-21 10:40:00,80.29,80.45,80.29,80.37,12222.823147647376,59.4885,59.607,59.4885,59.5477,12222.8231
2013-02-21 10:45:00,80.36,80.38,80.29,80.33,8220.65981611682,59.5403,59.5552,59.4885,59.5181,8220.6598
2013-02-21 10:50:00,80.27,80.27,80.18,80.19,5840.995132504056,59.4737,59.4737,59.407,59.4144,5840.9951
2013-02-21 10:55:00,80.18,80.19,80.13,80.15,17414.818820984314,59.407,59.4144,59.3699,59.3847,17414.8188
2013-02-21 11:00:00,80.16,80.26,80.15,80.22,16657.652785289345,59.3921,59.4662,59.3847,59.4366,16657.6528
2013-02-21 11:05:00,80.22,80.28,80.21,80.24,17306.65224445646,59.4366,59.4811,59.4292,59.4514,17306.6522
2013-02-21 11:10:00,80.25,80.25,80.14,80.15,16765.819361817197,59.4588,59.4588,59.3773,59.3847,16765.8194
2013-02-21 11:15:00,80.16,80.18,80.14,80.18,16333.153055705789,59.3921,59.407,59.3773,59.407,16333.1531
2013-02-21 11:20:00,80.18,80.18,80.14,80.14,13737.155219037317,59.407,59.407,59.3773,59.3773,13737.1552
2013-02-21 11:25:00,80.14,80.15,80.02,80.02,6706.327744726879,59.3773,59.3847,59.2884,59.2884,6706.3277
2013-02-21 11:30:00,80.02,80.02,79.9,79.91,16008.653326122228,59.2884,59.2884,59.1995,59.2069,16008.6533
2013-02-21 11:35:00,79.91,79.94,79.87,79.89,17414.818820984314,59.2069,59.2291,59.1773,59.1921,17414.8188
2013-02-21 11:40:00,79.89,79.92,79.86,79.88,13196.322336398052,59.1921,59.2143,59.1699,59.1847,13196.3223
2013-02-21 11:45:00,79.88,79.88,79.65,79.76,41103.2990805841,59.1847,59.1847,59.0143,59.0958,41103.2991
2013-02-21 11:50:00,79.76,79.85,79.65,79.79,32990.80584099513,59.0958,59.1625,59.0143,59.118,32990.8058
2013-02-21 11:55:00,79.79,79.79,79.55,79.55,57436.45213628988,59.118,59.118,58.9402,58.9402,57436.4521
2013-02-21 12:00:00,79.55,79.67,79.53,79.65,27582.47701460249,58.9402,59.0291,58.9254,59.0143,27582.477
2013-02-21 12:05:00,79.65,79.65,79.54,79.59,8112.493239588966,59.0143,59.0143,58.9328,58.9698,8112.4932
2013-02-21 12:10:00,79.59,79.61,79.56,79.57,10708.491076257436,58.9698,58.9846,58.9476,58.955,10708.4911
2013-02-21 12:15:00,79.56,79.57,79.52,79.53,15467.820443482964,58.9476,58.955,58.918,58.9254,15467.8204
2013-02-21 12:20:00,79.53,79.55,79.52,79.53,7896.160086533261,58.9254,58.9402,58.918,58.9254,7896.1601
2013-02-21 12:25:00,79.52,79.53,79.37,79.37,21849.648458626285,58.918,58.9254,58.8068,58.8068,21849.6485
2013-02-21 12:30:00,79.37,79.46,79.35,79.46,27906.97674418605,58.8068,58.8735,58.792,58.8735,27906.9767
2013-02-21 12:35:00,79.47,79.47,79.28,79.33,26608.977825851813,58.8809,58.8809,58.7401,58.7772,26608.9778
2013-02-21 12:40:00,79.33,79.38,79.3,79.32,38182.80151433207,58.7772,58.8142,58.755,58.7698,38182.8015
2013-02-21 12:45:00,79.32,79.4,79.3,79.4,43699.29691725257,58.7698,58.8291,58.755,58.8291,43699.2969
2013-02-21 12:50:00,79.41,79.53,79.38,79.51,38939.96755002704,58.8365,58.9254,58.8142,58.9106,38939.9676
2013-02-21 12:55:00,79.51,79.51,79.41,79.43,34072.47160627366,58.9106,58.9106,58.8365,58.8513,34072.4716
2013-02-21 13:00:00,79.43,79.51,79.41,79.41,18063.81828015144,58.8513,58.9106,58.8365,58.8365,18063.8183
2013-02-21 13:05:00,79.41,79.46,79.34,79.36,16765.819361817197,58.8365,58.8735,58.7846,58.7994,16765.8194
2013-02-21 13:10:00,79.34,79.35,79.15,79.16,14386.154678204435,58.7846,58.792,58.6438,58.6512,14386.1547
2013-02-21 13:15:00,79.16,79.27,79.14,79.24,22174.14818820984,58.6512,58.7327,58.6364,58.7105,22174.1482
2013-02-21 13:20:00,79.24,79.31,79.23,79.26,10167.658193618172,58.7105,58.7624,58.7031,58.7253,10167.6582
2013-02-21 13:25:00,79.26,79.3,79.22,79.29,6814.494321254732,58.7253,58.755,58.6957,58.7475,6814.4943
2013-02-21 13:30:00,79.29,79.35,79.26,79.3,54191.454840454295,58.7475,58.792,58.7253,58.755,54191.4548
2013-02-21 13:35:00,79.29,79.35,79.29,79.34,8761.492698756085,58.7475,58.792,58.7475,58.7846,8761.4927
2013-02-21 13:40:00,79.34,79.34,79.29,79.32,7355.327203893997,58.7846,58.7846,58.7475,58.7698,7355.3272
2013-02-21 13:45:00,79.34,79.34,79.29,79.31,11465.657111952409,58.7846,58.7846,58.7475,58.7624,11465.6571
2013-02-21 13:50:00,79.31,79.33,79.26,79.26,11357.490535424551,58.7624,58.7772,58.7253,58.7253,11357.4905
2013-02-21 13:55:00,79.26,79.28,79.23,79.27,8545.159545700379,58.7253,58.7401,58.7031,58.7327,8545.1595
2013-02-21 14:00:00,79.26,79.31,79.25,79.25,6706.327744726879,58.7253,58.7624,58.7179,58.7179,6706.3277
2013-02-21 14:05:00,79.25,79.26,79.19,79.22,11249.3239588967,58.7179,58.7253,58.6735,58.6957,11249.324
2013-02-21 14:10:00,79.22,79.29,79.22,79.28,35262.30394808004,58.6957,58.7475,58.6957,58.7401,35262.3039
2013-02-21 14:15:00,79.27,79.32,79.27,79.31,11681.990265008111,58.7327,58.7698,58.7327,58.7624,11681.9903
2013-02-21 14:20:00,79.3,79.37,79.28,79.36,8220.65981611682,58.755,58.8068,58.7401,58.7994,8220.6598
2013-02-21 14:25:00,79.37,79.4,79.33,79.4,6814.494321254732,58.8068,58.8291,58.7772,58.8291,6814.4943
2013-02-21 14:30:00,79.4,79.51,79.4,79.5,11790.156841535963,58.8291,58.9106,58.8291,58.9031,11790.1568
2013-02-21 14:35:00,79.49,79.51,79.46,79.48,40454.29962141698,58.8957,58.9106,58.8735,58.8883,40454.2996
2013-02-21 14:40:00,79.49,79.5,79.41,79.42,17198.48566792861,58.8957,58.9031,58.8365,58.8439,17198.4857
2013-02-21 14:45:00,79.41,79.42,79.38,79.38,8436.992969172525,58.8365,58.8439,58.8142,58.8142,8436.993
2013-02-21 14:50:00,79.39,79.43,79.32,79.41,17414.818820984314,58.8216,58.8513,58.7698,58.8365,17414.8188
2013-02-21 14:55:00,79.42,79.51,79.41,79.49,15467.820443482964,58.8439,58.9106,58.8365,58.8957,15467.8204
2013-02-21 15:00:00,79.49,79.54,79.45,79.53,23688.480259599783,58.8957,58.9328,58.8661,58.9254,23688.4803
2013-02-21 15:05:00,79.52,79.64,79.51,79.54,24229.313142239047,58.918,59.0069,58.9106,58.9328,24229.3131
2013-02-21 15:10:00,79.55,79.64,79.53,79.63,32558.13953488372,58.9402,59.0069,58.9254,58.9995,32558.1395
2013-02-21 15:15:00,79.64,79.65,79.5,79.5,25959.97836668469,59.0069,59.0143,58.9031,58.9031,25959.9784
2013-02-21 15:20:00,79.51,79.62,79.51,79.59,29745.808545159543,58.9106,58.9921,58.9106,58.9698,29745.8085
2013-02-21 15:25:00,79.58,79.69,79.57,79.6,40129.79989183342,58.9624,59.0439,58.955,58.9772,40129.7999
2013-02-21 15:30:00,79.59,79.65,79.55,79.55,32449.972958355866,58.9698,59.0143,58.9402,58.9402,32449.973
2013-02-21 15:35:00,79.56,79.56,78.58,79.42,73769.60519199567,58.9476,58.9476,58.2215,58.8439,73769.6052
2013-02-21 15:40:00,79.42,79.45,79.27,79.31,58842.61763115197,58.8439,58.8661,58.7327,58.7624,58842.6176
2013-02-21 15:45:00,79.31,79.41,79.23,79.23,61438.61546782044,58.7624,58.8365,58.7031,58.7031,61438.6155
2013-02-21 15:50:00,79.23,79.27,79.09,79.15,139967.55002704164,58.7031,58.7327,58.5994,58.6438,139967.55
2013-02-21 15:55:00,79.15,79.22,79.09,79.19,100594.9161709032,58.6438,58.6957,58.5994,58.6735,100594.9162
2013-02-22 09:30:00,79.53,79.59,79.17,79.28,31043.80746349378,58.9254,58.9698,58.6586,58.7401,31043.8075
2013-02-22 09:35:00,79.26,79.34,79.04,79.11,31151.974040021632,58.7253,58.7846,58.5623,58.6142,31151.974
2013-02-22 09:40:00,79.1,79.11,78.88,78.97,26608.977825851813,58.6068,58.6142,58.4438,58.5105,26608.9778
2013-02-22 09:45:00,78.97,79.12,78.89,79.1,22931.31422390481,58.5105,58.6216,58.4512,58.6068,22931.3142
2013-02-22 09:50:00,79.1,79.13,79.0,79.04,20335.316387236344,58.6068,58.629,58.5327,58.5623,20335.3164
2013-02-22 09:55:00,79.03,79.28,79.03,79.28,27906.97674418605,58.5549,58.7401,58.5549,58.7401,27906.9767
2013-02-22 10:00:00,79.3,79.3,79.16,79.16,27690.64359113034,58.755,58.755,58.6512,58.6512,27690.6436
2013-02-22 10:05:00,79.16,79.28,79.16,79.26,10383.991346673878,58.6512,58.7401,58.6512,58.7253,10383.9913
2013-02-22 10:10:00,79.26,79.26,79.18,79.2,6489.994591671173,58.7253,58.7253,58.666,58.6809,6489.9946
2013-02-22 10:15:00,79.18,79.32,79.16,79.32,23039.480800432662,58.666,58.7698,58.6512,58.7698,23039.4808
2013-02-22 10:20:00,79.34,79.43,79.3,79.3,25959.97836668469,58.7846,58.8513,58.755,58.755,25959.9784
2013-02-22 10:25:00,79.29,79.31,79.07,79.11,26825.31097890752,58.7475,58.7624,58.5845,58.6142,26825.311
2013-02-22 10:30:00,79.08,79.1,78.95,78.97,36235.80313683072,58.592,58.6068,58.4956,58.5105,36235.8031
2013-02-22 10:35:00,78.99,79.12,78.97,79.04,23688.480259599783,58.5253,58.6216,58.5105,58.5623,23688.4803
2013-02-22 10:40:00,79.04,79.14,79.04,79.14,15467.820443482964,58.5623,58.6364,58.5623,58.6364,15467.8204
2013-02-22 10:45:00,79.14,79.18,79.1,79.1,15684.153596538668,58.6364,58.666,58.6068,58.6068,15684.1536
2013-02-22 10:50:00,79.12,79.14,79.02,79.02,14926.9875608437,58.6216,58.6364,58.5475,58.5475,14926.9876
2013-02-22 10:55:00,79.03,79.13,79.02,79.04,10383.991346673878,58.5549,58.629,58.5475,58.5623,10383.9913
2013-02-22 11:00:00,79.04,79.19,79.04,79.19,16549.486208761493,58.5623,58.6735,58.5623,58.6735,16549.4862
2013-02-22 11:05:00,79.18,79.19,79.12,79.12,22065.98161168199,58.666,58.6735,58.6216,58.6216,22065.9816
2013-02-22 11:10:00,79.12,79.12,78.94,79.01,10275.824770146024,58.6216,58.6216,58.4882,58.5401,10275.8248
2013-02-22 11:15:00,79.02,79.04,78.99,79.0,9194.159004867495,58.5475,58.5623,58.5253,58.5327,9194.159
2013-02-22 11:20:00,79.0,79.07,78.97,79.05,8112.493239588966,58.5327,58.5845,58.5105,58.5697,8112.4932
2013-02-22 11:25:00,79.06,79.08,79.04,79.04,8004.326663061114,58.5771,58.592,58.5623,58.5623,8004.3267
2013-02-22 11:30:00,79.04,79.18,79.04,79.18,8328.826392644673,58.5623,58.666,58.5623,58.666,8328.8264
2013-02-22 11:35:00,79.17,79.26,79.17,79.26,4434.8296376419685,58.6586,58.7253,58.6586,58.7253,4434.8296
2013-02-22 11:40:00,79.27,79.3,79.24,79.26,13628.988642509465,58.7327,58.755,58.7105,58.7253,13628.9886
2013-02-22 11:45:00,79.27,79.32,79.18,79.18,27257.97728501893,58.7327,58.7698,58.666,58.666,27257.9773
2013-02-22 11:50:00,79.16,79.19,79.16,79.16,13412.655489453758,58.6512,58.6735,58.6512,58.6512,13412.6555
2013-02-22 11:55:00,79.16,79.16,79.1,79.15,11032.990805840996,58.6512,58.6512,58.6068,58.6438,11032.9908
2013-02-22 12:00:00,79.16,79.22,79.16,79.17,11357.490535424551,58.6512,58.6957,58.6512,58.6586,11357.4905
2013-02-22 12:05:00,79.16,79.19,79.13,79.17,8761.492698756085,58.6512,58.6735,58.629,58.6586,8761.4927
2013-02-22 12:10:00,79.17,79.2,79.15,79.16,8220.65981611682,58.6586,58.6809,58.6438,58.6512,8220.6598
2013-02-22 12:15:00,79.17,79.19,79.16,79.17,5191.995673336939,58.6586,58.6735,58.6512,58.6586,5191.9957
2013-02-22 12:20:00,79.17,79.23,79.16,79.2,7787.993510005408,58.6586,58.7031,58.6512,58.6809,7787.9935
2013-02-22 12:25:00,79.21,79.22,79.2,79.21,5840.995132504056,58.6883,58.6957,58.6809,58.6883,5840.9951
2013-02-22 12:30:00,79.21,79.26,79.2,79.22,8545.159545700379,58.6883,58.7253,58.6809,58.6957,8545.1595
2013-02-22 12:35:00,79.22,79.28,79.21,79.28,11681.990265008111,58.6957,58.7401,58.6883,58.7401,11681.9903
2013-02-22 12:40:00,79.28,79.33,79.27,79.32,8869.659275283937,58.7401,58.7772,58.7327,58.7698,8869.6593
2013-02-22 12:45:00,79.33,79.4,79.32,79.39,7030.8274743104375,58.7772,58.8291,58.7698,58.8216,7030.8275
2013-02-22 12:50:00,79.39,79.41,79.34,79.37,13196.322336398052,58.8216,58.8365,58.7846,58.8068,13196.3223
2013-02-22 12:55:00,79.36,79.4,79.36,79.36,6598.161168199026,58.7994,58.8291,58.7994,58.7994,6598.1612
2013-02-22 13:00:00,79.36,79.41,79.36,79.41,10059.491617090318,58.7994,58.8365,58.7994,58.8365,10059.4916
2013-02-22 13:05:00,79.41,79.48,79.41,79.44,7896.160086533261,58.8365,58.8883,58.8365,58.8587,7896.1601
2013-02-22 13:10:00,79.43,79.44,79.42,79.42,8545.159545700379,58.8513,58.8587,58.8439,58.8439,8545.1595
2013-02-22 13:15:00,79.42,79.46,79.41,79.46,11032.990805840996,58.8439,58.8735,58.8365,58.8735,11032.9908
2013-02-22 13:20:00,79.46,79.48,79.43,79.43,9734.99188750676,58.8735,58.8883,58.8513,58.8513,9734.9919
2013-02-22 13:25:00,79.43,79.44,79.41,79.42,12006.489994591671,58.8513,58.8587,58.8365,58.8439,12006.49
2013-02-22 13:30:00,79.43,79.48,79.41,79.46,6922.660897782585,58.8513,58.8883,58.8365,58.8735,6922.6609
2013-02-22 13:35:00,79.46,79.46,79.41,79.41,12114.656571119524,58.8735,58.8735,58.8365,58.8365,12114.6566
2013-02-22 13:40:00,79.41,79.42,79.37,79.38,9843.158464034614,58.8365,58.8439,58.8068,58.8142,9843.1585
2013-02-22 13:45:00,79.38,79.38,79.34,79.36,14277.98810167658,58.8142,58.8142,58.7846,58.7994,14277.9881
2013-02-22 13:50:00,79.36,79.38,79.35,79.36,6922.660897782585,58.7994,58.8142,58.792,58.7994,6922.6609
2013-02-22 13:55:00,79.35,79.35,79.29,79.31,10059.491617090318,58.792,58.792,58.7475,58.7624,10059.4916
2013-02-22 14:00:00,79.31,79.33,79.28,79.32,13412.655489453758,58.7624,58.7772,58.7401,58.7698,13412.6555
2013-02-22 14:05:00,79.32,79.34,79.2,79.21,16333.153055705789,58.7698,58.7846,58.6809,58.6883,16333.1531
2013-02-22 14:10:00,79.21,79.26,79.21,79.24,6814.494321254732,58.6883,58.7253,58.6883,58.7105,6814.4943
2013-02-22 14:15:00,79.24,79.26,79.22,79.22,8328.826392644673,58.7105,58.7253,58.6957,58.6957,8328.8264
2013-02-22 14:20:00,79.22,79.28,79.2,79.21,13196.322336398052,58.6957,58.7401,58.6809,58.6883,13196.3223
2013-02-22 14:25:00,79.23,79.26,79.22,79.26,8869.659275283937,58.7031,58.7253,58.6957,58.7253,8869.6593
2013-02-22 14:30:00,79.27,79.33,79.26,79.33,9951.325040562466,58.7327,58.7772,58.7253,58.7772,9951.325
2013-02-22 14:35:00,79.33,79.37,79.33,79.33,13845.32179556517,58.7772,58.8068,58.7772,58.7772,13845.3218
2013-02-22 14:40:00,79.34,79.34,79.32,79.33,4651.162790697675,58.7846,58.7846,58.7698,58.7772,4651.1628
2013-02-22 14:45:00,79.33,79.33,79.25,79.26,14277.98810167658,58.7772,58.7772,58.7179,58.7253,14277.9881
2013-02-22 14:50:00,79.26,79.37,79.26,79.33,12222.823147647376,58.7253,58.8068,58.7253,58.7772,12222.8231
2013-02-22 14:55:00,79.33,79.33,79.3,79.32,13196.322336398052,58.7772,58.7772,58.755,58.7698,13196.3223
2013-02-22 15:00:00,79.31,79.35,79.3,79.34,13737.155219037317,58.7624,58.792,58.755,58.7846,13737.1552
2013-02-22 15:05:00,79.34,79.4,79.3,79.31,23255.81395348837,58.7846,58.8291,58.755,58.7624,23255.814
2013-02-22 15:10:00,79.3,79.35,79.3,79.35,18280.15143320714,58.755,58.792,58.755,58.792,18280.1514
2013-02-22 15:15:00,79.36,79.38,79.35,79.35,18280.15143320714,58.7994,58.8142,58.792,58.792,18280.1514
2013-02-22 15:20:00,79.34,79.34,79.29,79.29,22390.48134126555,58.7846,58.7846,58.7475,58.7475,22390.4813
2013-02-22 15:25:00,79.3,79.33,79.3,79.32,23688.480259599783,58.755,58.7772,58.755,58.7698,23688.4803
2013-02-22 15:30:00,79.32,79.45,79.3,79.45,31692.806922660897,58.7698,58.8661,58.755,58.8661,31692.8069
2013-02-22 15:35:00,79.44,79.53,79.44,79.53,25419.145484045428,58.8587,58.9254,58.8587,58.9254,25419.1455
2013-02-22 15:40:00,79.53,79.53,79.47,79.47,26392.644672796105,58.9254,58.9254,58.8809,58.8809,26392.6447
2013-02-22 15:45:00,79.48,79.52,79.45,79.52,28123.30989724175,58.8883,58.918,58.8661,58.918,28123.3099
2013-02-22 15:50:00,79.52,79.53,79.47,79.48,38615.46782044348,58.918,58.9254,58.8809,58.8883,38615.4678
2013-02-22 15:55:00,79.49,79.6,79.48,79.58,76473.76960519199,58.8957,58.9772,58.8883,58.9624,76473.7696
2013-02-25 09:30:00,79.96,79.98,79.33,79.59,151649.54029204976,59.244,59.2588,58.7772,58.9698,151649.5403
2013-02-25 09:35:00,79.67,79.84,79.55,79.58,19902.65008112493,59.0291,59.1551,58.9402,58.9624,19902.6501
2013-02-25 09:40:00,79.55,79.76,79.52,79.7,12006.489994591671,58.9402,59.0958,58.918,59.0513,12006.49
2013-02-25 09:45:00,79.7,79.71,79.57,79.67,9843.158464034614,59.0513,59.0587,58.955,59.0291,9843.1585
2013-02-25 09:50:00,79.7,79.82,79.67,79.82,15575.987020010816,59.0513,59.1402,59.0291,59.1402,15575.987
2013-02-25 09:55:00,79.79,79.83,79.77,79.79,12222.823147647376,59.118,59.1476,59.1032,59.118,12222.8231
2013-02-25 10:00:00,79.8,79.87,79.72,79.77,9843.158464034614,59.1254,59.1773,59.0661,59.1032,9843.1585
2013-02-25 10:05:00,79.75,79.82,79.65,79.69,11465.657111952409,59.0884,59.1402,59.0143,59.0439,11465.6571
2013-02-25 10:10:00,79.71,79.79,79.71,79.76,4975.662520281233,59.0587,59.118,59.0587,59.0958,4975.6625
2013-02-25 10:15:00,79.73,79.76,79.66,79.68,9085.992428339645,59.0736,59.0958,59.0217,59.0365,9085.9924
2013-02-25 10:20:00,79.67,79.68,79.53,79.53,9410.4921579232,59.0291,59.0365,58.9254,58.9254,9410.4922
2013-02-25 10:25:00,79.53,79.61,79.39,79.41,10383.991346673878,58.9254,58.9846,58.8216,58.8365,10383.9913
2013-02-25 10:30:00,79.42,79.54,79.41,79.51,7463.49378042185,58.8439,58.9328,58.8365,58.9106,7463.4938
2013-02-25 10:35:00,79.5,79.54,79.45,79.48,7571.660356949702,58.9031,58.9328,58.8661,58.8883,7571.6604
2013-02-25 10:40:00,79.48,79.48,79.34,79.41,19686.316928069227,58.8883,58.8883,58.7846,58.8365,19686.3169
2013-02-25 10:45:00,79.41,79.41,79.06,79.12,25310.978907517576,58.8365,58.8365,58.5771,58.6216,25310.9789
2013-02-25 10:50:00,79.1,79.14,78.79,78.84,33315.30557057869,58.6068,58.6364,58.3771,58.4141,33315.3056
2013-02-25 10:55:00,78.86,78.92,78.81,78.92,24878.312601406164,58.429,58.4734,58.3919,58.4734,24878.3126
2013-02-25 11:00:00,78.93,79.04,78.87,78.96,19361.817198485667,58.4808,58.5623,58.4364,58.503,19361.8172
2013-02-25 11:05:00,78.95,79.03,78.85,78.97,23688.480259599783,58.4956,58.5549,58.4215,58.5105,23688.4803
2013-02-25 11:10:00,78.99,78.99,78.9,78.91,17306.65224445646,58.5253,58.5253,58.4586,58.466,17306.6522
2013-02-25 11:15:00,78.88,79.04,78.88,78.94,13520.82206598161,58.4438,58.5623,58.4438,58.4882,13520.8221
2013-02-25 11:20:00,78.94,78.99,78.91,78.96,7247.160627366144,58.4882,58.5253,58.466,58.503,7247.1606
2013-02-25 11:25:00,78.99,79.01,78.92,78.98,7896.160086533261,58.5253,58.5401,58.4734,58.5179,7896.1601
2013-02-25 11:30:00,78.99,79.04,78.98,78.99,10383.991346673878,58.5253,58.5623,58.5179,58.5253,10383.9913
2013-02-25 11:35:00,78.97,78.98,78.86,78.87,10167.658193618172,58.5105,58.5179,58.429,58.4364,10167.6582
2013-02-25 11:40:00,78.9,78.92,78.86,78.88,3244.9972958355866,58.4586,58.4734,58.429,58.4438,3244.9973
2013-02-25 11:45:00,78.91,78.92,78.77,78.78,6489.994591671173,58.466,58.4734,58.3623,58.3697,6489.9946
2013-02-25 11:50:00,78.79,78.79,78.59,78.67,11357.490535424551,58.3771,58.3771,58.2289,58.2882,11357.4905
2013-02-25 11:55:00,78.67,78.69,78.59,78.61,4326.663061114115,58.2882,58.303,58.2289,58.2437,4326.6631
2013-02-25 12:00:00,78.64,78.73,78.64,78.67,17090.319091400757,58.266,58.3326,58.266,58.2882,17090.3191
2013-02-25 12:05:00,78.68,78.75,78.68,78.73,4110.32990805841,58.2956,58.3475,58.2956,58.3326,4110.3299
2013-02-25 12:10:00,78.74,78.79,78.71,78.73,6273.661438615468,58.34,58.3771,58.3178,58.3326,6273.6614
2013-02-25 12:15:00,78.75,78.78,78.67,78.75,6489.994591671173,58.3475,58.3697,58.2882,58.3475,6489.9946
2013-02-25 12:20:00,78.76,78.82,78.72,78.82,3136.830719307734,58.3549,58.3993,58.3252,58.3993,3136.8307
2013-02-25 12:25:00,78.84,78.85,78.77,78.85,5408.328826392644,58.4141,58.4215,58.3623,58.4215,5408.3288
2013-02-25 12:30:00,78.84,78.85,78.75,78.8,7679.826933477555,58.4141,58.4215,58.3475,58.3845,7679.8269
2013-02-25 12:35:00,78.82,78.82,78.76,78.8,4975.662520281233,58.3993,58.3993,58.3549,58.3845,4975.6625
2013-02-25 12:40:00,78.83,78.86,78.8,78.83,4002.163331530557,58.4067,58.429,58.3845,58.4067,4002.1633
2013-02-25 12:45:00,78.83,78.94,78.83,78.94,2595.997836668469,58.4067,58.4882,58.4067,58.4882,2595.9978
2013-02-25 12:50:00,78.95,78.98,78.86,78.89,4110.32990805841,58.4956,58.5179,58.429,58.4512,4110.3299
2013-02-25 12:55:00,78.88,78.99,78.88,78.94,15792.320173066522,58.4438,58.5253,58.4438,58.4882,15792.3202
2013-02-25 13:00:00,78.96,79.0,78.89,78.89,9410.4921579232,58.503,58.5327,58.4512,58.4512,9410.4922
2013-02-25 13:05:00,78.88,78.91,78.86,78.87,3677.6636019469984,58.4438,58.466,58.429,58.4364,3677.6636
2013-02-25 13:10:00,78.88,78.95,78.88,78.95,7030.8274743104375,58.4438,58.4956,58.4438,58.4956,7030.8275
2013-02-25 13:15:00,78.94,78.94,78.87,78.88,3677.6636019469984,58.4882,58.4882,58.4364,58.4438,3677.6636
2013-02-25 13:20:00,78.88,78.88,78.81,78.86,3569.4970254191453,58.4438,58.4438,58.3919,58.429,3569.497
2013-02-25 13:25:00,78.86,78.89,78.82,78.83,4218.496484586262,58.429,58.4512,58.3993,58.4067,4218.4965
2013-02-25 13:30:00,78.85,78.85,78.74,78.74,4975.662520281233,58.4215,58.4215,58.34,58.34,4975.6625
2013-02-25 13:35:00,78.71,78.78,78.71,78.77,3893.996755002704,58.3178,58.3697,58.3178,58.3623,3893.9968
2013-02-25 13:40:00,78.79,78.8,78.67,78.71,7355.327203893997,58.3771,58.3845,58.2882,58.3178,7355.3272
2013-02-25 13:45:00,78.71,78.75,78.67,78.74,4867.49594375338,58.3178,58.3475,58.2882,58.34,4867.4959
2013-02-25 13:50:00,78.77,78.8,78.68,78.69,4326.663061114115,58.3623,58.3845,58.2956,58.303,4326.6631
2013-02-25 13:55:00,78.71,78.74,78.55,78.59,15359.65386695511,58.3178,58.34,58.1993,58.2289,15359.6539
2013-02-25 14:00:00,78.6,78.63,78.53,78.57,13304.488912925906,58.2363,58.2585,58.1844,58.2141,13304.4889
2013-02-25 14:05:00,78.57,78.61,78.46,78.61,6814.494321254732,58.2141,58.2437,58.1326,58.2437,6814.4943
2013-02-25 14:10:00,78.64,78.69,78.58,78.69,4975.662520281233,58.266,58.303,58.2215,58.303,4975.6625
2013-02-25 14:15:00,78.68,78.72,78.63,78.72,3353.16387236344,58.2956,58.3252,58.2585,58.3252,3353.1639
2013-02-25 14:20:00,78.73,78.73,78.65,78.65,3461.3304488912927,58.3326,58.3326,58.2734,58.2734,3461.3304
2013-02-25 14:25:00,78.62,78.63,78.56,78.59,5191.995673336939,58.2511,58.2585,58.2067,58.2289,5191.9957
2013-02-25 14:30:00,78.6,78.71,78.6,78.67,4110.32990805841,58.2363,58.3178,58.2363,58.2882,4110.3299
2013-02-25 14:35:00,78.68,78.71,78.62,78.62,3785.830178474851,58.2956,58.3178,58.2511,58.2511,3785.8302
2013-02-25 14:40:00,78.63,78.7,78.61,78.7,3677.6636019469984,58.2585,58.3104,58.2437,58.3104,3677.6636
2013-02-25 14:45:00,78.69,78.7,78.6,78.61,5949.161709031909,58.303,58.3104,58.2363,58.2437,5949.1617
2013-02-25 14:50:00,78.62,78.69,78.62,78.69,4218.496484586262,58.2511,58.303,58.2511,58.303,4218.4965
2013-02-25 14:55:00,78.7,78.81,78.69,78.71,5408.328826392644,58.3104,58.3919,58.303,58.3178,5408.3288
2013-02-25 15:00:00,78.72,78.8,78.67,78.75,9085.992428339645,58.3252,58.3845,58.2882,58.3475,9085.9924
2013-02-25 15:05:00,78.78,78.79,78.72,78.74,6598.161168199026,58.3697,58.3771,58.3252,58.34,6598.1612
2013-02-25 15:10:00,78.74,78.8,78.62,78.62,13845.32179556517,58.34,58.3845,58.2511,58.2511,13845.3218
2013-02-25 15:15:00,78.64,78.66,78.53,78.56,11465.657111952409,58.266,58.2808,58.1844,58.2067,11465.6571
2013-02-25 15:20:00,78.55,78.58,78.52,78.54,8112.493239588966,58.1993,58.2215,58.177,58.1919,8112.4932
2013-02-25 15:25:00,78.53,78.55,78.42,78.46,14061.654948620877,58.1844,58.1993,58.1029,58.1326,14061.6549
2013-02-25 15:30:00,78.47,78.5,78.38,78.43,10708.491076257436,58.14,58.1622,58.0733,58.1104,10708.4911
2013-02-25 15:35:00,78.46,78.53,78.4,78.4,15359.65386695511,58.1326,58.1844,58.0881,58.0881,15359.6539
2013-02-25 15:40:00,78.41,78.45,78.32,78.34,17306.65224445646,58.0955,58.1252,58.0289,58.0437,17306.6522
2013-02-25 15:45:00,78.34,78.41,78.19,78.19,34072.47160627366,58.0437,58.0955,57.9325,57.9325,34072.4716
2013-02-25 15:50:00,78.19,78.22,77.97,78.05,48025.959978366685,57.9325,57.9548,57.7695,57.8288,48025.96
2013-02-25 15:55:00,78.02,78.05,77.86,77.86,49648.45862628448,57.8066,57.8288,57.688,57.688,49648.4586
2013-02-26 09:30:00,78.23,78.31,77.85,77.88,43158.4640346133,57.9622,58.0214,57.6806,57.7029,43158.464
2013-02-26 09:35:00,77.99,78.38,77.88,78.27,32341.806381828013,57.7844,58.0733,57.7029,57.9918,32341.8064
2013-02-26 09:40:00,78.3,78.4,78.18,78.18,27798.8101676582,58.014,58.0881,57.9251,57.9251,27798.8102
2013-02-26 09:45:00,78.14,78.28,78.14,78.28,17522.98539751217,57.8955,57.9992,57.8955,57.9992,17522.9854
2013-02-26 09:50:00,78.22,78.32,78.18,78.31,12871.822606814494,57.9548,58.0289,57.9251,58.0214,12871.8226
2013-02-26 09:55:00,78.3,78.37,78.25,78.34,10492.15792320173,58.014,58.0659,57.977,58.0437,10492.1579
2013-02-26 10:00:00,78.34,78.52,78.34,78.46,20118.98323418064,58.0437,58.177,58.0437,58.1326,20118.9832
2013-02-26 10:05:00,78.46,78.5,78.24,78.26,21525.148729042725,58.1326,58.1622,57.9696,57.9844,21525.1487
2013-02-26 10:10:00,78.22,78.3,78.04,78.04,11249.3239588967,57.9548,58.014,57.8214,57.8214,11249.324
2013-02-26 10:15:00,78.01,78.18,77.98,78.17,9410.4921579232,57.7992,57.9251,57.7769,57.9177,9410.4922
2013-02-26 10:20:00,78.18,78.18,77.98,78.13,8328.826392644673,57.9251,57.9251,57.7769,57.8881,8328.8264
2013-02-26 10:25:00,78.15,78.26,78.03,78.04,6922.660897782585,57.9029,57.9844,57.814,57.8214,6922.6609
2013-02-26 10:30:00,78.0,78.05,77.94,78.05,7247.160627366144,57.7918,57.8288,57.7473,57.8288,7247.1606
2013-02-26 10:35:00,78.06,78.09,78.01,78.06,8220.65981611682,57.8362,57.8584,57.7992,57.8362,8220.6598
2013-02-26 10:40:00,78.07,78.23,78.04,78.11,9302.32558139535,57.8436,57.9622,57.8214,57.8733,9302.3256
2013-02-26 10:45:00,78.09,78.22,78.09,78.22,4975.662520281233,57.8584,57.9548,57.8584,57.9548,4975.6625
2013-02-26 10:50:00,78.23,78.38,78.23,78.34,16116.81990265008,57.9622,58.0733,57.9622,58.0437,16116.8199
2013-02-26 10:55:00,78.32,78.32,78.16,78.2,6922.660897782585,58.0289,58.0289,57.9103,57.9399,6922.6609
2013-02-26 11:00:00,78.18,78.2,78.06,78.12,10383.991346673878,57.9251,57.9399,57.8362,57.8807,10383.9913
2013-02-26 11:05:00,78.09,78.11,77.96,78.05,24770.14602487831,57.8584,57.8733,57.7621,57.8288,24770.146
2013-02-26 11:10:00,78.01,78.17,78.01,78.02,6057.328285559762,57.7992,57.9177,57.7992,57.8066,6057.3283
2013-02-26 11:15:00,78.03,78.16,78.02,78.11,6922.660897782585,57.814,57.9103,57.8066,57.8733,6922.6609
2013-02-26 11:20:00,78.13,78.18,77.97,78.04,11249.3239588967,57.8881,57.9251,57.7695,57.8214,11249.324
2013-02-26 11:25:00,78.03,78.12,77.94,77.94,7463.49378042185,57.814,57.8807,57.7473,57.7473,7463.4938
2013-02-26 11:30:00,77.99,78.18,77.99,78.06,8436.992969172525,57.7844,57.9251,57.7844,57.8362,8436.993
2013-02-26 11:35:00,78.06,78.06,77.92,77.95,10383.991346673878,57.8362,57.8362,57.7325,57.7547,10383.9913
2013-02-26 11:40:00,77.98,78.0,77.88,77.88,10600.324499729582,57.7769,57.7918,57.7029,57.7029,10600.3245
2013-02-26 11:45:00,77.88,77.91,77.8,77.91,9951.325040562466,57.7029,57.7251,57.6436,57.7251,9951.325
2013-02-26 11:50:00,77.94,77.97,77.91,77.97,8761.492698756085,57.7473,57.7695,57.7251,57.7695,8761.4927
2013-02-26 11:55:00,77.95,78.01,77.94,77.98,5840.995132504056,57.7547,57.7992,57.7473,57.7769,5840.9951
2013-02-26 12:00:00,77.97,78.1,77.97,78.03,10383.991346673878,57.7695,57.8659,57.7695,57.814,10383.9913
2013-02-26 12:05:00,78.01,78.02,77.94,77.99,11249.3239588967,57.7992,57.8066,57.7473,57.7844,11249.324
2013-02-26 12:10:00,77.98,77.98,77.9,77.96,7679.826933477555,57.7769,57.7769,57.7177,57.7621,7679.8269
2013-02-26 12:15:00,77.97,78.0,77.86,77.86,16441.31963223364,57.7695,57.7918,57.688,57.688,16441.3196
2013-02-26 12:20:00,77.86,77.94,77.82,77.94,7896.160086533261,57.688,57.7473,57.6584,57.7473,7896.1601
2013-02-26 12:25:00,77.94,77.98,77.92,77.92,6922.660897782585,57.7473,57.7769,57.7325,57.7325,6922.6609
2013-02-26 12:30:00,77.93,78.07,77.89,78.07,7787.993510005408,57.7399,57.8436,57.7103,57.8436,7787.9935
2013-02-26 12:35:00,78.07,78.19,78.05,78.19,7355.327203893997,57.8436,57.9325,57.8288,57.9325,7355.3272
2013-02-26 12:40:00,78.18,78.18,78.11,78.15,5949.161709031909,57.9251,57.9251,57.8733,57.9029,5949.1617
2013-02-26 12:45:00,78.15,78.15,78.01,78.07,26717.144402379665,57.9029,57.9029,57.7992,57.8436,26717.1444
2013-02-26 12:50:00,78.07,78.07,77.96,77.98,9194.159004867495,57.8436,57.8436,57.7621,57.7769,9194.159
2013-02-26 12:55:00,78.01,78.07,77.93,77.94,24661.97944835046,57.7992,57.8436,57.7399,57.7473,24661.9794
2013-02-26 13:00:00,77.94,78.02,77.9,78.01,11573.82368848026,57.7473,57.8066,57.7177,57.7992,11573.8237
2013-02-26 13:05:00,78.03,78.03,77.97,77.99,5949.161709031909,57.814,57.814,57.7695,57.7844,5949.1617
2013-02-26 13:10:00,78.04,78.04,77.9,77.99,8328.826392644673,57.8214,57.8214,57.7177,57.7844,8328.8264
2013-02-26 13:15:00,77.97,78.02,77.93,77.97,5516.495402920497,57.7695,57.8066,57.7399,57.7695,5516.4954
2013-02-26 13:20:00,77.96,78.05,77.92,78.02,4434.8296376419685,57.7621,57.8288,57.7325,57.8066,4434.8296
2013-02-26 13:25:00,78.01,78.05,77.99,78.01,5408.328826392644,57.7992,57.8288,57.7844,57.7992,5408.3288
2013-02-26 13:30:00,78.01,78.07,78.01,78.04,6706.327744726879,57.7992,57.8436,57.7992,57.8214,6706.3277
2013-02-26 13:35:00,78.02,78.1,78.0,78.1,11898.323418063816,57.8066,57.8659,57.7918,57.8659,11898.3234
2013-02-26 13:40:00,78.1,78.21,78.06,78.06,13520.82206598161,57.8659,57.9474,57.8362,57.8362,13520.8221
2013-02-26 13:45:00,78.06,78.17,78.06,78.15,11898.323418063816,57.8362,57.9177,57.8362,57.9029,11898.3234
2013-02-26 13:50:00,78.17,78.17,78.06,78.08,7787.993510005408,57.9177,57.9177,57.8362,57.851,7787.9935
2013-02-26 13:55:00,78.11,78.12,78.06,78.07,5300.162249864791,57.8733,57.8807,57.8362,57.8436,5300.1622
2013-02-26 14:00:00,78.09,78.19,78.06,78.17,5624.66197944835,57.8584,57.9325,57.8362,57.9177,5624.662
2013-02-26 14:05:00,78.18,78.21,78.08,78.1,23688.480259599783,57.9251,57.9474,57.851,57.8659,23688.4803
2013-02-26 14:10:00,78.08,78.14,78.06,78.1,17306.65224445646,57.851,57.8955,57.8362,57.8659,17306.6522
2013-02-26 14:15:00,78.08,78.08,77.99,78.06,11141.157382368849,57.851,57.851,57.7844,57.8362,11141.1574
2013-02-26 14:20:00,78.06,78.16,78.06,78.11,10816.657652785289,57.8362,57.9103,57.8362,57.8733,10816.6577
2013-02-26 14:25:00,78.11,78.18,78.05,78.16,11465.657111952409,57.8733,57.9251,57.8288,57.9103,11465.6571
2013-02-26 14:30:00,78.17,78.23,78.12,78.19,9734.99188750676,57.9177,57.9622,57.8807,57.9325,9734.9919
2013-02-26 14:35:00,78.2,78.22,78.13,78.14,20876.14926987561,57.9399,57.9548,57.8881,57.8955,20876.1493
2013-02-26 14:40:00,78.12,78.13,78.01,78.03,14710.654407787992,57.8807,57.8881,57.7992,57.814,14710.6544
2013-02-26 14:45:00,78.03,78.04,77.84,77.84,30070.308274743104,57.814,57.8214,57.6732,57.6732,30070.3083
2013-02-26 14:50:00,77.87,77.9,77.84,77.87,21200.648999459165,57.6954,57.7177,57.6732,57.6954,21200.649
2013-02-26 14:55:00,77.89,77.92,77.85,77.85,19686.316928069227,57.7103,57.7325,57.6806,57.6806,19686.3169
2013-02-26 15:00:00,77.86,78.0,77.84,77.94,14818.820984315846,57.688,57.7918,57.6732,57.7473,14818.821
2013-02-26 15:05:00,77.94,78.03,77.93,78.0,8004.326663061114,57.7473,57.814,57.7399,57.7918,8004.3267
2013-02-26 15:10:00,78.03,78.03,77.89,77.95,16224.986479177933,57.814,57.814,57.7103,57.7547,16224.9865
2013-02-26 15:15:00,77.94,78.04,77.91,78.03,13520.82206598161,57.7473,57.8214,57.7251,57.814,13520.8221
2013-02-26 15:20:00,78.01,78.03,77.91,77.95,15900.486749594374,57.7992,57.814,57.7251,57.7547,15900.4867
2013-02-26 15:25:00,77.94,78.02,77.94,78.02,20984.31584640346,57.7473,57.8066,57.7473,57.8066,20984.3158
2013-02-26 15:30:00,78.02,78.02,77.93,77.93,16765.819361817197,57.8066,57.8066,57.7399,57.7399,16765.8194
2013-02-26 15:35:00,77.94,77.94,77.85,77.94,28231.47647376961,57.7473,57.7473,57.6806,57.7473,28231.4765
2013-02-26 15:40:00,77.94,77.99,77.89,77.98,41427.79881016766,57.7473,57.7844,57.7103,57.7769,41427.7988
2013-02-26 15:45:00,77.99,78.1,77.98,78.05,43915.630070308274,57.7844,57.8659,57.7769,57.8288,43915.6301
2013-02-26 15:50:00,78.06,78.13,78.03,78.06,53650.62195781504,57.8362,57.8881,57.814,57.8362,53650.622
2013-02-26 15:55:00,78.07,78.09,77.94,77.95,99296.91725256896,57.8436,57.8584,57.7473,57.7547,99296.9173
2013-02-27 09:30:00,78.06,78.2,78.06,78.15,23255.81395348837,57.8362,57.9399,57.8362,57.9029,23255.814
2013-02-27 09:35:00,78.16,78.16,77.91,77.98,18712.81773931855,57.9103,57.9103,57.7251,57.7769,18712.8177
2013-02-27 09:40:00,77.97,78.25,77.97,78.23,21092.48242293132,57.7695,57.977,57.7695,57.9622,21092.4824
2013-02-27 09:45:00,78.22,78.37,78.2,78.27,14710.654407787992,57.9548,58.0659,57.9399,57.9918,14710.6544
2013-02-27 09:50:00,78.27,78.49,78.27,78.49,8436.992969172525,57.9918,58.1548,57.9918,58.1548,8436.993
2013-02-27 09:55:00,78.49,78.52,78.42,78.47,5516.495402920497,58.1548,58.177,58.1029,58.14,5516.4954
2013-02-27 10:00:00,78.5,78.53,78.37,78.4,8112.493239588966,58.1622,58.1844,58.0659,58.0881,8112.4932
2013-02-27 10:05:00,78.41,78.44,78.35,78.39,6922.660897782585,58.0955,58.1178,58.0511,58.0807,6922.6609
2013-02-27 10:10:00,78.4,78.53,78.39,78.53,6598.161168199026,58.0881,58.1844,58.0807,58.1844,6598.1612
2013-02-27 10:15:00,78.51,78.58,78.46,78.53,4867.49594375338,58.1696,58.2215,58.1326,58.1844,4867.4959
2013-02-27 10:20:00,78.57,78.74,78.54,78.71,7896.160086533261,58.2141,58.34,58.1919,58.3178,7896.1601
2013-02-27 10:25:00,78.74,78.77,78.6,78.62,9302.32558139535,58.34,58.3623,58.2363,58.2511,9302.3256
2013-02-27 10:30:00,78.63,78.69,78.63,78.69,6489.994591671173,58.2585,58.303,58.2585,58.303,6489.9946
2013-02-27 10:35:00,78.71,78.82,78.69,78.82,5949.161709031909,58.3178,58.3993,58.303,58.3993,5949.1617
2013-02-27 10:40:00,78.82,78.89,78.72,78.72,9085.992428339645,58.3993,58.4512,58.3252,58.3252,9085.9924
2013-02-27 10:45:00,78.7,78.7,78.43,78.43,14710.654407787992,58.3104,58.3104,58.1104,58.1104,14710.6544
2013-02-27 10:50:00,78.43,78.46,78.39,78.4,29421.308815575987,58.1104,58.1326,58.0807,58.0881,29421.3088
2013-02-27 10:55:00,78.4,78.43,78.39,78.4,18929.15089237425,58.0881,58.1104,58.0807,58.0881,18929.1509
2013-02-27 11:00:00,78.39,78.76,78.39,78.75,21416.98215251488,58.0807,58.3549,58.0807,58.3475,21416.9822
2013-02-27 11:05:00,78.76,78.76,78.67,78.72,11790.156841535963,58.3549,58.3549,58.2882,58.3252,11790.1568
2013-02-27 11:10:00,78.73,78.76,78.7,78.73,7571.660356949702,58.3326,58.3549,58.3104,58.3326,7571.6604
2013-02-27 11:15:00,78.72,78.75,78.68,78.74,8761.492698756085,58.3252,58.3475,58.2956,58.34,8761.4927
2013-02-27 11:20:00,78.76,78.76,78.6,78.61,16333.153055705789,58.3549,58.3549,58.2363,58.2437,16333.1531
2013-02-27 11:25:00,78.59,78.59,78.5,78.56,7247.160627366144,58.2289,58.2289,58.1622,58.2067,7247.1606
2013-02-27 11:30:00,78.55,78.58,78.47,78.49,12979.989183342346,58.1993,58.2215,58.14,58.1548,12979.9892
2013-02-27 11:35:00,78.47,78.58,78.47,78.58,9194.159004867495,58.14,58.2215,58.14,58.2215,9194.159
2013-02-27 11:40:00,78.58,78.65,78.56,78.63,5840.995132504056,58.2215,58.2734,58.2067,58.2585,5840.9951
2013-02-27 11:45:00,78.63,78.69,78.63,78.67,6381.828015143321,58.2585,58.303,58.2585,58.2882,6381.828
2013-02-27 11:50:00,78.68,78.83,78.68,78.83,14494.321254732287,58.2956,58.4067,58.2956,58.4067,14494.3213
2013-02-27 11:55:00,78.84,78.84,78.72,78.75,9518.658734451054,58.4141,58.4141,58.3252,58.3475,9518.6587
2013-02-27 12:00:00,78.75,78.75,78.69,78.74,6489.994591671173,58.3475,58.3475,58.303,58.34,6489.9946
2013-02-27 12:05:00,78.76,78.83,78.76,78.83,3136.830719307734,58.3549,58.4067,58.3549,58.4067,3136.8307
2013-02-27 12:10:00,78.8,78.8,78.75,78.78,4542.9962141698215,58.3845,58.3845,58.3475,58.3697,4542.9962
2013-02-27 12:15:00,78.78,78.79,78.72,78.77,4218.496484586262,58.3697,58.3771,58.3252,58.3623,4218.4965
2013-02-27 12:20:00,78.76,78.87,78.76,78.8,16982.152514872905,58.3549,58.4364,58.3549,58.3845,16982.1525
2013-02-27 12:25:00,78.81,78.89,78.81,78.84,7355.327203893997,58.3919,58.4512,58.3919,58.4141,7355.3272
2013-02-27 12:30:00,78.85,78.92,78.84,78.92,5408.328826392644,58.4215,58.4734,58.4141,58.4734,5408.3288
2013-02-27 12:35:00,78.91,78.94,78.89,78.89,5949.161709031909,58.466,58.4882,58.4512,58.4512,5949.1617
2013-02-27 12:40:00,78.89,78.9,78.86,78.86,2163.3315305570577,58.4512,58.4586,58.429,58.429,2163.3315
2013-02-27 12:45:00,78.87,78.91,78.84,78.85,5516.495402920497,58.4364,58.466,58.4141,58.4215,5516.4954
2013-02-27 12:50:00,78.83,78.87,78.8,78.8,9085.992428339645,58.4067,58.4364,58.3845,58.3845,9085.9924
2013-02-27 12:55:00,78.79,78.93,78.77,78.82,17631.15197404002,58.3771,58.4808,58.3623,58.3993,17631.152
2013-02-27 13:00:00,78.81,78.82,78.77,78.8,3136.830719307734,58.3919,58.3993,58.3623,58.3845,3136.8307
2013-02-27 13:05:00,78.8,78.81,78.79,78.8,5840.995132504056,58.3845,58.3919,58.3771,58.3845,5840.9951
2013-02-27 13:10:00,78.79,78.85,78.79,78.84,6706.327744726879,58.3771,58.4215,58.3771,58.4141,6706.3277
2013-02-27 13:15:00,78.85,78.85,78.82,78.82,2812.330989724175,58.4215,58.4215,58.3993,58.3993,2812.331
2013-02-27 13:20:00,78.81,78.84,78.79,78.83,8761.492698756085,58.3919,58.4141,58.3771,58.4067,8761.4927
2013-02-27 13:25:00,78.83,78.86,78.82,78.85,6057.328285559762,58.4067,58.429,58.3993,58.4215,6057.3283
2013-02-27 13:30:00,78.86,78.96,78.85,78.96,5191.995673336939,58.429,58.503,58.4215,58.503,5191.9957
2013-02-27 13:35:00,78.95,78.97,78.9,78.97,14386.154678204435,58.4956,58.5105,58.4586,58.5105,14386.1547
2013-02-27 13:40:00,78.97,79.08,78.97,79.07,10167.658193618172,58.5105,58.592,58.5105,58.5845,10167.6582
2013-02-27 13:45:00,79.05,79.06,79.04,79.04,18712.81773931855,58.5697,58.5771,58.5623,58.5623,18712.8177
2013-02-27 13:50:00,79.04,79.12,79.04,79.11,9518.658734451054,58.5623,58.6216,58.5623,58.6142,9518.6587
2013-02-27 13:55:00,79.11,79.13,79.04,79.07,14169.821525148727,58.6142,58.629,58.5623,58.5845,14169.8215
2013-02-27 14:00:00,79.07,79.1,79.02,79.05,29853.9751216874,58.5845,58.6068,58.5475,58.5697,29853.9751
2013-02-27 14:05:00,79.05,79.08,79.04,79.08,9085.992428339645,58.5697,58.592,58.5623,58.592,9085.9924
2013-02-27 14:10:00,79.06,79.16,79.06,79.13,12114.656571119524,58.5771,58.6512,58.5771,58.629,12114.6566
2013-02-27 14:15:00,79.13,79.24,79.13,79.16,13845.32179556517,58.629,58.7105,58.629,58.6512,13845.3218
2013-02-27 14:20:00,79.17,79.28,79.17,79.26,7679.826933477555,58.6586,58.7401,58.6586,58.7253,7679.8269
2013-02-27 14:25:00,79.24,79.38,79.19,79.29,16549.486208761493,58.7105,58.8142,58.6735,58.7475,16549.4862
2013-02-27 14:30:00,79.29,79.35,79.28,79.33,6706.327744726879,58.7475,58.792,58.7401,58.7772,6706.3277
2013-02-27 14:35:00,79.36,79.36,79.3,79.3,10059.491617090318,58.7994,58.7994,58.755,58.755,10059.4916
2013-02-27 14:40:00,79.31,79.31,79.24,79.27,6922.660897782585,58.7624,58.7624,58.7105,58.7327,6922.6609
2013-02-27 14:45:00,79.27,79.35,79.27,79.33,7896.160086533261,58.7327,58.792,58.7327,58.7772,7896.1601
2013-02-27 14:50:00,79.34,79.34,79.26,79.27,5949.161709031909,58.7846,58.7846,58.7253,58.7327,5949.1617
2013-02-27 14:55:00,79.26,79.28,79.23,79.26,8545.159545700379,58.7253,58.7401,58.7031,58.7253,8545.1595
2013-02-27 15:00:00,79.24,79.25,79.19,79.24,10275.824770146024,58.7105,58.7179,58.6735,58.7105,10275.8248
2013-02-27 15:05:00,79.24,79.29,79.21,79.29,7355.327203893997,58.7105,58.7475,58.6883,58.7475,7355.3272
2013-02-27 15:10:00,79.29,79.36,79.25,79.34,8220.65981611682,58.7475,58.7994,58.7179,58.7846,8220.6598
2013-02-27 15:15:00,79.33,79.39,79.32,79.35,6598.161168199026,58.7772,58.8216,58.7698,58.792,6598.1612
2013-02-27 15:20:00,79.35,79.36,79.31,79.34,7896.160086533261,58.792,58.7994,58.7624,58.7846,7896.1601
2013-02-27 15:25:00,79.34,79.44,79.34,79.43,36343.96971335857,58.7846,58.8587,58.7846,58.8513,36343.9697
2013-02-27 15:30:00,79.42,79.45,79.39,79.41,29204.97566252028,58.8439,58.8661,58.8216,58.8365,29204.9757
2013-02-27 15:35:00,79.41,79.41,79.33,79.38,15575.987020010816,58.8365,58.8365,58.7772,58.8142,15575.987
2013-02-27 15:40:00,79.38,79.39,79.28,79.32,30611.141157382368,58.8142,58.8216,58.7401,58.7698,30611.1412
2013-02-27 15:45:00,79.31,79.34,79.23,79.23,23688.480259599783,58.7624,58.7846,58.7031,58.7031,23688.4803
2013-02-27 15:50:00,79.24,79.26,79.13,79.18,36452.13628988642,58.7105,58.7253,58.629,58.666,36452.1363
2013-02-27 15:55:00,79.19,79.2,79.04,79.1,66522.44456462952,58.6735,58.6809,58.5623,58.6068,66522.4446
2013-02-28 09:30:00,79.03,79.25,78.99,79.07,22390.48134126555,58.5549,58.7179,58.5253,58.5845,22390.4813
2013-02-28 09:35:00,79.05,79.32,79.05,79.29,11898.323418063816,58.5697,58.7698,58.5697,58.7475,11898.3234
2013-02-28 09:40:00,79.28,79.52,79.25,79.47,8761.492698756085,58.7401,58.918,58.7179,58.8809,8761.4927
2013-02-28 09:45:00,79.43,79.74,79.36,79.65,17414.818820984314,58.8513,59.081,58.7994,59.0143,17414.8188
2013-02-28 09:50:00,79.63,79.66,79.46,79.48,38831.80097349919,58.9995,59.0217,58.8735,58.8883,38831.801
2013-02-28 09:55:00,79.49,79.55,79.44,79.5,39156.30070308274,58.8957,58.9402,58.8587,58.9031,39156.3007
2013-02-28 10:00:00,79.5,79.53,79.26,79.32,10059.491617090318,58.9031,58.9254,58.7253,58.7698,10059.4916
2013-02-28 10:05:00,79.36,79.37,79.24,79.34,7571.660356949702,58.7994,58.8068,58.7105,58.7846,7571.6604
2013-02-28 10:10:00,79.34,79.42,79.31,79.42,6165.494862087615,58.7846,58.8439,58.7624,58.8439,6165.4949
2013-02-28 10:15:00,79.42,79.45,79.34,79.41,7138.994050838291,58.8439,58.8661,58.7846,58.8365,7138.9941
2013-02-28 10:20:00,79.4,79.46,79.38,79.38,7138.994050838291,58.8291,58.8735,58.8142,58.8142,7138.9941
2013-02-28 10:25:00,79.37,79.42,79.34,79.41,5949.161709031909,58.8068,58.8439,58.7846,58.8365,5949.1617
2013-02-28 10:30:00,79.41,79.41,79.36,79.36,5732.828555976204,58.8365,58.8365,58.7994,58.7994,5732.8286
2013-02-28 10:35:00,79.36,79.49,79.35,79.47,10059.491617090318,58.7994,58.8957,58.792,58.8809,10059.4916
2013-02-28 10:40:00,79.46,79.46,79.4,79.45,5300.162249864791,58.8735,58.8735,58.8291,58.8661,5300.1622
2013-02-28 10:45:00,79.46,79.51,79.32,79.32,10708.491076257436,58.8735,58.9106,58.7698,58.7698,10708.4911
2013-02-28 10:50:00,79.32,79.47,79.32,79.43,27582.47701460249,58.7698,58.8809,58.7698,58.8513,27582.477
2013-02-28 10:55:00,79.42,79.48,79.39,79.47,6381.828015143321,58.8439,58.8883,58.8216,58.8809,6381.828
2013-02-28 11:00:00,79.48,79.56,79.44,79.54,7463.49378042185,58.8883,58.9476,58.8587,58.9328,7463.4938
2013-02-28 11:05:00,79.58,79.63,79.54,79.61,11141.157382368849,58.9624,58.9995,58.9328,58.9846,11141.1574
2013-02-28 11:10:00,79.61,79.69,79.59,79.68,16873.98593834505,58.9846,59.0439,58.9698,59.0365,16873.9859
2013-02-28 11:15:00,79.66,79.71,79.66,79.69,5732.828555976204,59.0217,59.0587,59.0217,59.0439,5732.8286
2013-02-28 11:20:00,79.71,79.77,79.69,79.75,7463.49378042185,59.0587,59.1032,59.0439,59.0884,7463.4938
2013-02-28 11:25:00,79.74,79.76,79.69,79.74,7247.160627366144,59.081,59.0958,59.0439,59.081,7247.1606
2013-02-28 11:30:00,79.73,79.74,79.7,79.7,6381.828015143321,59.0736,59.081,59.0513,59.0513,6381.828
2013-02-28 11:35:00,79.71,79.72,79.68,79.69,6922.660897782585,59.0587,59.0661,59.0365,59.0439,6922.6609
2013-02-28 11:40:00,79.71,79.77,79.66,79.75,10708.491076257436,59.0587,59.1032,59.0217,59.0884,10708.4911
2013-02-28 11:45:00,79.74,79.76,79.73,79.75,4110.32990805841,59.081,59.0958,59.0736,59.0884,4110.3299
2013-02-28 11:50:00,79.75,79.77,79.7,79.7,8220.65981611682,59.0884,59.1032,59.0513,59.0513,8220.6598
2013-02-28 11:55:00,79.7,79.78,79.66,79.78,12763.656030286642,59.0513,59.1106,59.0217,59.1106,12763.656
2013-02-28 12:00:00,79.78,79.81,79.78,79.8,8869.659275283937,59.1106,59.1328,59.1106,59.1254,8869.6593
2013-02-28 12:05:00,79.79,79.88,79.78,79.82,19145.484045429963,59.118,59.1847,59.1106,59.1402,19145.484
2013-02-28 12:10:00,79.81,79.81,79.78,79.79,6814.494321254732,59.1328,59.1328,59.1106,59.118,6814.4943
2013-02-28 12:15:00,79.8,79.83,79.78,79.82,4218.496484586262,59.1254,59.1476,59.1106,59.1402,4218.4965
2013-02-28 12:20:00,79.81,79.85,79.81,79.84,3893.996755002704,59.1328,59.1625,59.1328,59.1551,3893.9968
2013-02-28 12:25:00,79.83,79.88,79.79,79.87,5516.495402920497,59.1476,59.1847,59.118,59.1773,5516.4954
2013-02-28 12:30:00,79.88,79.9,79.81,79.87,28772.30935640887,59.1847,59.1995,59.1328,59.1773,28772.3094
2013-02-28 12:35:00,79.87,79.98,79.87,79.93,16008.653326122228,59.1773,59.2588,59.1773,59.2217,16008.6533
2013-02-28 12:40:00,79.92,80.02,79.92,80.02,2920.497566252028,59.2143,59.2884,59.2143,59.2884,2920.4976
2013-02-28 12:45:00,80.0,80.02,79.99,79.99,1622.4986479177933,59.2736,59.2884,59.2662,59.2662,1622.4986
2013-02-28 12:50:00,80.0,80.05,79.99,79.99,8545.159545700379,59.2736,59.3106,59.2662,59.2662,8545.1595
2013-02-28 12:55:00,79.98,80.01,79.95,79.97,9734.99188750676,59.2588,59.281,59.2366,59.2514,9734.9919
2013-02-28 13:00:00,79.97,80.01,79.97,80.0,6057.328285559762,59.2514,59.281,59.2514,59.2736,6057.3283
2013-02-28 13:05:00,79.99,80.04,79.95,80.04,4759.329367225527,59.2662,59.3032,59.2366,59.3032,4759.3294
2013-02-28 13:10:00,80.04,80.07,79.99,80.02,6165.494862087615,59.3032,59.3255,59.2662,59.2884,6165.4949
2013-02-28 13:15:00,80.02,80.09,79.98,80.07,8220.65981611682,59.2884,59.3403,59.2588,59.3255,8220.6598
2013-02-28 13:20:00,80.08,80.19,80.07,80.17,16873.98593834505,59.3329,59.4144,59.3255,59.3996,16873.9859
2013-02-28 13:25:00,80.19,80.26,80.13,80.16,10059.491617090318,59.4144,59.4662,59.3699,59.3921,10059.4916
2013-02-28 13:30:00,80.15,80.26,80.15,80.26,10708.491076257436,59.3847,59.4662,59.3847,59.4662,10708.4911
2013-02-28 13:35:00,80.26,80.27,80.16,80.16,11681.990265008111,59.4662,59.4737,59.3921,59.3921,11681.9903
2013-02-28 13:40:00,80.17,80.18,80.09,80.09,12114.656571119524,59.3996,59.407,59.3403,59.3403,12114.6566
2013-02-28 13:45:00,80.08,80.12,80.06,80.12,7463.49378042185,59.3329,59.3625,59.3181,59.3625,7463.4938
2013-02-28 13:50:00,80.13,80.16,80.1,80.16,10708.491076257436,59.3699,59.3921,59.3477,59.3921,10708.4911
2013-02-28 13:55:00,80.15,80.2,80.13,80.15,11357.490535424551,59.3847,59.4218,59.3699,59.3847,11357.4905
2013-02-28 14:00:00,80.15,80.19,80.14,80.14,11573.82368848026,59.3847,59.4144,59.3773,59.3773,11573.8237
2013-02-28 14:05:00,80.12,80.2,80.12,80.2,6598.161168199026,59.3625,59.4218,59.3625,59.4218,6598.1612
2013-02-28 14:10:00,80.21,80.21,80.16,80.19,6922.660897782585,59.4292,59.4292,59.3921,59.4144,6922.6609
2013-02-28 14:15:00,80.19,80.19,80.14,80.17,6165.494862087615,59.4144,59.4144,59.3773,59.3996,6165.4949
2013-02-28 14:20:00,80.18,80.2,80.16,80.18,9410.4921579232,59.407,59.4218,59.3921,59.407,9410.4922
2013-02-28 14:25:00,80.19,80.21,80.14,80.2,8977.82585181179,59.4144,59.4292,59.3773,59.4218,8977.8259
2013-02-28 14:30:00,80.2,80.22,80.14,80.15,13304.488912925906,59.4218,59.4366,59.3773,59.3847,13304.4889
2013-02-28 14:35:00,80.15,80.19,80.13,80.17,10816.657652785289,59.3847,59.4144,59.3699,59.3996,10816.6577
2013-02-28 14:40:00,80.17,80.17,80.11,80.12,12006.489994591671,59.3996,59.3996,59.3551,59.3625,12006.49
2013-02-28 14:45:00,80.13,80.13,80.07,80.08,7896.160086533261,59.3699,59.3699,59.3255,59.3329,7896.1601
2013-02-28 14:50:00,80.08,80.2,80.05,80.2,8761.492698756085,59.3329,59.4218,59.3106,59.4218,8761.4927
2013-02-28 14:55:00,80.2,80.2,80.13,80.16,7355.327203893997,59.4218,59.4218,59.3699,59.3921,7355.3272
2013-02-28 15:00:00,80.15,80.17,80.09,80.17,9518.658734451054,59.3847,59.3996,59.3403,59.3996,9518.6587
2013-02-28 15:05:00,80.16,80.17,80.1,80.11,13520.82206598161,59.3921,59.3996,59.3477,59.3551,13520.8221
2013-02-28 15:10:00,80.11,80.11,79.99,80.01,10383.991346673878,59.3551,59.3551,59.2662,59.281,10383.9913
2013-02-28 15:15:00,80.01,80.01,79.93,79.98,14061.654948620877,59.281,59.281,59.2217,59.2588,14061.6549
2013-02-28 15:20:00,80.01,80.08,80.01,80.07,19902.65008112493,59.281,59.3329,59.281,59.3255,19902.6501
2013-02-28 15:25:00,80.06,80.12,80.03,80.09,16441.31963223364,59.3181,59.3625,59.2958,59.3403,16441.3196
2013-02-28 15:30:00,80.07,80.1,80.03,80.09,21525.148729042725,59.3255,59.3477,59.2958,59.3403,21525.1487
2013-02-28 15:35:00,80.09,80.13,80.05,80.13,24986.47917793402,59.3403,59.3699,59.3106,59.3699,24986.4792
2013-02-28 15:40:00,80.13,80.14,80.04,80.14,20767.98269334776,59.3699,59.3773,59.3032,59.3773,20767.9827
2013-02-28 15:45:00,80.14,80.14,80.02,80.04,38615.46782044348,59.3773,59.3773,59.2884,59.3032,38615.4678
2013-02-28 15:50:00,80.04,80.06,80.01,80.02,39805.30016224986,59.3032,59.3181,59.281,59.2884,39805.3002
2013-02-28 15:55:00,80.02,80.02,79.82,79.83,99080.58409951325,59.2884,59.2884,59.1402,59.1476,99080.5841
2013-03-01 09:30:00,79.37,79.4,79.04,79.04,25527.312060573284,58.8068,58.8291,58.5623,58.5623,25527.3121
2013-03-01 09:35:00,79.08,79.14,78.88,79.04,39264.4672796106,58.592,58.6364,58.4438,58.5623,39264.4673
2013-03-01 09:40:00,79.01,79.2,78.98,79.19,11790.156841535963,58.5401,58.6809,58.5179,58.6735,11790.1568
2013-03-01 09:45:00,79.15,79.28,79.1,79.22,9194.159004867495,58.6438,58.7401,58.6068,58.6957,9194.159
2013-03-01 09:50:00,79.22,79.33,79.18,79.3,13196.322336398052,58.6957,58.7772,58.666,58.755,13196.3223
2013-03-01 09:55:00,79.32,79.41,79.3,79.3,4110.32990805841,58.7698,58.8365,58.755,58.755,4110.3299
2013-03-01 10:00:00,79.37,79.6,79.36,79.6,10600.324499729582,58.8068,58.9772,58.7994,58.9772,10600.3245
2013-03-01 10:05:00,79.62,79.77,79.59,79.72,6706.327744726879,58.9921,59.1032,58.9698,59.0661,6706.3277
2013-03-01 10:10:00,79.71,79.71,79.55,79.55,5624.66197944835,59.0587,59.0587,58.9402,58.9402,5624.662
2013-03-01 10:15:00,79.56,79.56,79.4,79.41,20118.98323418064,58.9476,58.9476,58.8291,58.8365,20118.9832
2013-03-01 10:20:00,79.42,79.42,79.18,79.22,6165.494862087615,58.8439,58.8439,58.666,58.6957,6165.4949
2013-03-01 10:25:00,79.23,79.34,79.21,79.34,5732.828555976204,58.7031,58.7846,58.6883,58.7846,5732.8286
2013-03-01 10:30:00,79.32,79.54,79.31,79.52,6814.494321254732,58.7698,58.9328,58.7624,58.918,6814.4943
2013-03-01 10:35:00,79.54,79.64,79.51,79.59,35803.136830719304,58.9328,59.0069,58.9106,58.9698,35803.1368
2013-03-01 10:40:00,79.59,79.71,79.58,79.66,5191.995673336939,58.9698,59.0587,58.9624,59.0217,5191.9957
2013-03-01 10:45:00,79.65,79.65,79.48,79.52,8328.826392644673,59.0143,59.0143,58.8883,58.918,8328.8264
2013-03-01 10:50:00,79.52,79.67,79.46,79.65,16549.486208761493,58.918,59.0291,58.8735,59.0143,16549.4862
2013-03-01 10:55:00,79.65,79.74,79.61,79.74,5300.162249864791,59.0143,59.081,58.9846,59.081,5300.1622
2013-03-01 11:00:00,79.75,79.88,79.72,79.72,8004.326663061114,59.0884,59.1847,59.0661,59.0661,8004.3267
2013-03-01 11:05:00,79.7,79.79,79.68,79.68,4326.663061114115,59.0513,59.118,59.0365,59.0365,4326.6631
2013-03-01 11:10:00,79.66,79.7,79.6,79.6,5083.829096809086,59.0217,59.0513,58.9772,58.9772,5083.8291
2013-03-01 11:15:00,79.55,79.61,79.54,79.57,4002.163331530557,58.9402,58.9846,58.9328,58.955,4002.1633
2013-03-01 11:20:00,79.58,79.6,79.51,79.6,3677.6636019469984,58.9624,58.9772,58.9106,58.9772,3677.6636
2013-03-01 11:25:00,79.59,79.63,79.54,79.54,3893.996755002704,58.9698,58.9995,58.9328,58.9328,3893.9968
2013-03-01 11:30:00,79.51,79.54,79.49,79.5,9843.158464034614,58.9106,58.9328,58.8957,58.9031,9843.1585
2013-03-01 11:35:00,79.51,79.55,79.46,79.52,9085.992428339645,58.9106,58.9402,58.8735,58.918,9085.9924
2013-03-01 11:40:00,79.5,79.5,79.36,79.47,9951.325040562466,58.9031,58.9031,58.7994,58.8809,9951.325
2013-03-01 11:45:00,79.5,79.5,79.41,79.46,3893.996755002704,58.9031,58.9031,58.8365,58.8735,3893.9968
2013-03-01 11:50:00,79.49,79.49,79.41,79.43,5191.995673336939,58.8957,58.8957,58.8365,58.8513,5191.9957
2013-03-01 11:55:00,79.44,79.52,79.42,79.49,7896.160086533261,58.8587,58.918,58.8439,58.8957,7896.1601
2013-03-01 12:00:00,79.53,79.65,79.51,79.65,6165.494862087615,58.9254,59.0143,58.9106,59.0143,6165.4949
2013-03-01 12:05:00,79.68,79.82,79.66,79.81,5408.328826392644,59.0365,59.1402,59.0217,59.1328,5408.3288
2013-03-01 12:10:00,79.85,79.88,79.8,79.83,8653.32612222823,59.1625,59.1847,59.1254,59.1476,8653.3261
2013-03-01 12:15:00,79.82,79.97,79.79,79.97,3785.830178474851,59.1402,59.2514,59.118,59.2514,3785.8302
2013-03-01 12:20:00,79.97,80.06,79.9,80.05,10167.658193618172,59.2514,59.3181,59.1995,59.3106,10167.6582
2013-03-01 12:25:00,80.04,80.11,79.99,80.0,5516.495402920497,59.3032,59.3551,59.2662,59.2736,5516.4954
2013-03-01 12:30:00,80.0,80.09,79.9,79.92,4651.162790697675,59.2736,59.3403,59.1995,59.2143,4651.1628
2013-03-01 12:35:00,79.88,80.02,79.88,80.01,7463.49378042185,59.1847,59.2884,59.1847,59.281,7463.4938
2013-03-01 12:40:00,79.99,80.02,79.94,79.97,10924.824229313142,59.2662,59.2884,59.2291,59.2514,10924.8242
2013-03-01 12:45:00,79.95,79.95,79.84,79.85,2704.164413196322,59.2366,59.2366,59.1551,59.1625,2704.1644
2013-03-01 12:50:00,79.86,79.92,79.86,79.9,3136.830719307734,59.1699,59.2143,59.1699,59.1995,3136.8307
2013-03-01 12:55:00,79.92,80.0,79.92,79.97,2812.330989724175,59.2143,59.2736,59.2143,59.2514,2812.331
2013-03-01 13:00:00,79.96,80.0,79.96,80.0,2163.3315305570577,59.244,59.2736,59.244,59.2736,2163.3315
2013-03-01 13:05:00,79.98,79.98,79.87,79.87,3785.830178474851,59.2588,59.2588,59.1773,59.1773,3785.8302
2013-03-01 13:10:00,79.86,79.93,79.84,79.92,3893.996755002704,59.1699,59.2217,59.1551,59.2143,3893.9968
2013-03-01 13:15:00,79.9,79.95,79.85,79.85,24121.146565711195,59.1995,59.2366,59.1625,59.1625,24121.1466
2013-03-01 13:20:00,79.86,79.86,79.78,79.83,4326.663061114115,59.1699,59.1699,59.1106,59.1476,4326.6631
2013-03-01 13:25:00,79.85,79.86,79.79,79.81,3353.16387236344,59.1625,59.1699,59.118,59.1328,3353.1639
2013-03-01 13:30:00,79.83,79.83,79.65,79.7,7679.826933477555,59.1476,59.1476,59.0143,59.0513,7679.8269
2013-03-01 13:35:00,79.72,79.77,79.67,79.76,2055.164954029205,59.0661,59.1032,59.0291,59.0958,2055.165
2013-03-01 13:40:00,79.76,79.82,79.76,79.78,3244.9972958355866,59.0958,59.1402,59.0958,59.1106,3244.9973
2013-03-01 13:45:00,79.78,79.78,79.68,79.68,5191.995673336939,59.1106,59.1106,59.0365,59.0365,5191.9957
2013-03-01 13:50:00,79.66,79.71,79.63,79.7,6489.994591671173,59.0217,59.0587,58.9995,59.0513,6489.9946
2013-03-01 13:55:00,79.69,79.78,79.69,79.78,4434.8296376419685,59.0439,59.1106,59.0439,59.1106,4434.8296
2013-03-01 14:00:00,79.78,79.85,79.78,79.81,5732.828555976204,59.1106,59.1625,59.1106,59.1328,5732.8286
2013-03-01 14:05:00,79.83,79.87,79.82,79.87,2271.4981070849108,59.1476,59.1773,59.1402,59.1773,2271.4981
2013-03-01 14:10:00,79.85,79.88,79.82,79.88,2595.997836668469,59.1625,59.1847,59.1402,59.1847,2595.9978
2013-03-01 14:15:00,79.86,79.9,79.85,79.87,2920.497566252028,59.1699,59.1995,59.1625,59.1773,2920.4976
2013-03-01 14:20:00,79.89,79.92,79.77,79.77,4218.496484586262,59.1921,59.2143,59.1032,59.1032,4218.4965
2013-03-01 14:25:00,79.73,79.75,79.67,79.71,4434.8296376419685,59.0736,59.0884,59.0291,59.0587,4434.8296
2013-03-01 14:30:00,79.71,79.78,79.71,79.78,1622.4986479177933,59.0587,59.1106,59.0587,59.1106,1622.4986
2013-03-01 14:35:00,79.75,79.81,79.75,79.76,6814.494321254732,59.0884,59.1328,59.0884,59.0958,6814.4943
2013-03-01 14:40:00,79.77,79.8,79.71,79.74,11573.82368848026,59.1032,59.1254,59.0587,59.081,11573.8237
2013-03-01 14:45:00,79.73,79.73,79.62,79.62,3785.830178474851,59.0736,59.0736,58.9921,58.9921,3785.8302
2013-03-01 14:50:00,79.61,79.65,79.58,79.65,2595.997836668469,58.9846,59.0143,58.9624,59.0143,2595.9978
2013-03-01 14:55:00,79.67,79.72,79.65,79.69,4651.162790697675,59.0291,59.0661,59.0143,59.0439,4651.1628
2013-03-01 15:00:00,79.72,79.78,79.66,79.66,10816.657652785289,59.0661,59.1106,59.0217,59.0217,10816.6577
2013-03-01 15:05:00,79.66,79.78,79.65,79.77,6057.328285559762,59.0217,59.1106,59.0143,59.1032,6057.3283
2013-03-01 15:10:00,79.75,79.75,79.71,79.71,5083.829096809086,59.0884,59.0884,59.0587,59.0587,5083.8291
2013-03-01 15:15:00,79.71,79.74,79.66,79.67,4975.662520281233,59.0587,59.081,59.0217,59.0291,4975.6625
2013-03-01 15:20:00,79.69,79.71,79.63,79.63,7030.8274743104375,59.0439,59.0587,58.9995,58.9995,7030.8275
2013-03-01 15:25:00,79.64,79.69,79.6,79.63,10167.658193618172,59.0069,59.0439,58.9772,58.9995,10167.6582
2013-03-01 15:30:00,79.62,79.69,79.62,79.65,9194.159004867495,58.9921,59.0439,58.9921,59.0143,9194.159
2013-03-01 15:35:00,79.65,79.72,79.63,79.69,9302.32558139535,59.0143,59.0661,58.9995,59.0439,9302.3256
2013-03-01 15:40:00,79.71,79.71,79.62,79.62,9194.159004867495,59.0587,59.0587,58.9921,58.9921,9194.159
2013-03-01 15:45:00,79.63,79.83,79.63,79.82,29313.14223904813,58.9995,59.1476,58.9995,59.1402,29313.1422
2013-03-01 15:50:00,79.81,79.88,79.73,79.75,17739.318550567874,59.1328,59.1847,59.0736,59.0884,17739.3186
2013-03-01 15:55:00,79.77,79.83,79.71,79.79,35911.30340724716,59.1032,59.1476,59.0587,59.118,35911.3034
2013-03-04 09:30:00,79.62,79.7,79.23,79.24,20118.98323418064,58.9921,59.0513,58.7031,58.7105,20118.9832
2013-03-04 09:35:00,79.32,79.32,79.11,79.24,8653.32612222823,58.7698,58.7698,58.6142,58.7105,8653.3261
2013-03-04 09:40:00,79.27,79.47,79.22,79.41,7030.8274743104375,58.7327,58.8809,58.6957,58.8365,7030.8275
2013-03-04 09:45:00,79.4,79.54,79.38,79.54,3677.6636019469984,58.8291,58.9328,58.8142,58.9328,3677.6636
2013-03-04 09:50:00,79.51,79.66,79.46,79.66,9410.4921579232,58.9106,59.0217,58.8735,59.0217,9410.4922
2013-03-04 09:55:00,79.65,79.67,79.62,79.65,5300.162249864791,59.0143,59.0291,58.9921,59.0143,5300.1622
2013-03-04 10:00:00,79.65,79.74,79.54,79.56,7138.994050838291,59.0143,59.081,58.9328,58.9476,7138.9941
2013-03-04 10:05:00,79.61,79.69,79.6,79.69,5624.66197944835,58.9846,59.0439,58.9772,59.0439,5624.662
2013-03-04 10:10:00,79.65,79.67,79.45,79.48,4651.162790697675,59.0143,59.0291,58.8661,58.8883,4651.1628
2013-03-04 10:15:00,79.46,79.46,79.4,79.4,6598.161168199026,58.8735,58.8735,58.8291,58.8291,6598.1612
2013-03-04 10:20:00,79.4,79.41,79.28,79.28,13953.488372093025,58.8291,58.8365,58.7401,58.7401,13953.4884
2013-03-04 10:25:00,79.28,79.36,79.21,79.29,26068.14494321255,58.7401,58.7994,58.6883,58.7475,26068.1449
2013-03-04 10:30:00,79.32,79.35,79.29,79.33,2704.164413196322,58.7698,58.792,58.7475,58.7772,2704.1644
2013-03-04 10:35:00,79.29,79.36,79.29,79.36,3244.9972958355866,58.7475,58.7994,58.7475,58.7994,3244.9973
2013-03-04 10:40:00,79.41,79.48,79.39,79.41,17198.48566792861,58.8365,58.8883,58.8216,58.8365,17198.4857
2013-03-04 10:45:00,79.38,79.42,79.38,79.41,5191.995673336939,58.8142,58.8439,58.8142,58.8365,5191.9957
2013-03-04 10:50:00,79.42,79.46,79.37,79.46,6165.494862087615,58.8439,58.8735,58.8068,58.8735,6165.4949
2013-03-04 10:55:00,79.44,79.45,79.33,79.38,3136.830719307734,58.8587,58.8661,58.7772,58.8142,3136.8307
2013-03-04 11:00:00,79.39,79.4,79.34,79.4,5516.495402920497,58.8216,58.8291,58.7846,58.8291,5516.4954
2013-03-04 11:05:00,79.41,79.45,79.35,79.41,5300.162249864791,58.8365,58.8661,58.792,58.8365,5300.1622
2013-03-04 11:10:00,79.42,79.45,79.41,79.43,8545.159545700379,58.8439,58.8661,58.8365,58.8513,8545.1595
2013-03-04 11:15:00,79.44,79.57,79.42,79.57,4110.32990805841,58.8587,58.955,58.8439,58.955,4110.3299
2013-03-04 11:20:00,79.58,79.58,79.53,79.57,3244.9972958355866,58.9624,58.9624,58.9254,58.955,3244.9973
2013-03-04 11:25:00,79.58,79.61,79.57,79.61,3677.6636019469984,58.9624,58.9846,58.955,58.9846,3677.6636
2013-03-04 11:30:00,79.63,79.63,79.56,79.56,1406.1654948620876,58.9995,58.9995,58.9476,58.9476,1406.1655
2013-03-04 11:35:00,79.57,79.58,79.56,79.56,3028.664142779881,58.955,58.9624,58.9476,58.9476,3028.6641
2013-03-04 11:40:00,79.59,79.59,79.52,79.55,4002.163331530557,58.9698,58.9698,58.918,58.9402,4002.1633
2013-03-04 11:45:00,79.56,79.61,79.54,79.57,2704.164413196322,58.9476,58.9846,58.9328,58.955,2704.1644
2013-03-04 11:50:00,79.58,79.62,79.54,79.54,1406.1654948620876,58.9624,58.9921,58.9328,58.9328,1406.1655
2013-03-04 11:55:00,79.55,79.6,79.55,79.6,1081.6657652785289,58.9402,58.9772,58.9402,58.9772,1081.6658
2013-03-04 12:00:00,79.58,79.58,79.53,79.54,1514.3320713899404,58.9624,58.9624,58.9254,58.9328,1514.3321
2013-03-04 12:05:00,79.54,79.54,79.5,79.5,3569.4970254191453,58.9328,58.9328,58.9031,58.9031,3569.497
2013-03-04 12:10:00,79.47,79.52,79.47,79.52,2595.997836668469,58.8809,58.918,58.8809,58.918,2595.9978
2013-03-04 12:15:00,79.52,79.52,79.42,79.44,4326.663061114115,58.918,58.918,58.8439,58.8587,4326.6631
2013-03-04 12:20:00,79.43,79.43,79.39,79.39,9085.992428339645,58.8513,58.8513,58.8216,58.8216,9085.9924
2013-03-04 12:25:00,79.36,79.38,79.32,79.32,4542.9962141698215,58.7994,58.8142,58.7698,58.7698,4542.9962
2013-03-04 12:30:00,79.32,79.32,79.23,79.28,5840.995132504056,58.7698,58.7698,58.7031,58.7401,5840.9951
2013-03-04 12:35:00,79.28,79.38,79.28,79.38,3136.830719307734,58.7401,58.8142,58.7401,58.8142,3136.8307
2013-03-04 12:40:00,79.38,79.47,79.37,79.47,1946.998377501352,58.8142,58.8809,58.8068,58.8809,1946.9984
2013-03-04 12:45:00,79.45,79.45,79.36,79.37,3461.3304488912927,58.8661,58.8661,58.7994,58.8068,3461.3304
2013-03-04 12:50:00,79.39,79.47,79.39,79.47,2055.164954029205,58.8216,58.8809,58.8216,58.8809,2055.165
2013-03-04 12:55:00,79.47,79.49,79.46,79.49,2704.164413196322,58.8809,58.8957,58.8735,58.8957,2704.1644
2013-03-04 13:00:00,79.48,79.49,79.39,79.39,6922.660897782585,58.8883,58.8957,58.8216,58.8216,6922.6609
2013-03-04 13:05:00,79.36,79.38,79.33,79.38,4542.9962141698215,58.7994,58.8142,58.7772,58.8142,4542.9962
2013-03-04 13:10:00,79.39,79.41,79.36,79.41,2487.8312601406165,58.8216,58.8365,58.7994,58.8365,2487.8313
2013-03-04 13:15:00,79.44,79.55,79.44,79.55,6273.661438615468,58.8587,58.9402,58.8587,58.9402,6273.6614
2013-03-04 13:20:00,79.56,79.68,79.56,79.68,5083.829096809086,58.9476,59.0365,58.9476,59.0365,5083.8291
2013-03-04 13:25:00,79.67,79.67,79.61,79.66,3677.6636019469984,59.0291,59.0291,58.9846,59.0217,3677.6636
2013-03-04 13:30:00,79.68,79.68,79.61,79.65,5516.495402920497,59.0365,59.0365,58.9846,59.0143,5516.4954
2013-03-04 13:35:00,79.65,79.65,79.61,79.61,3136.830719307734,59.0143,59.0143,58.9846,58.9846,3136.8307
2013-03-04 13:40:00,79.59,79.65,79.59,79.62,4002.163331530557,58.9698,59.0143,58.9698,58.9921,4002.1633
2013-03-04 13:45:00,79.63,79.68,79.63,79.68,1189.8323418063817,58.9995,59.0365,58.9995,59.0365,1189.8323
2013-03-04 13:50:00,79.66,79.68,79.62,79.68,7463.49378042185,59.0217,59.0365,58.9921,59.0365,7463.4938
2013-03-04 13:55:00,79.65,79.68,79.62,79.68,2055.164954029205,59.0143,59.0365,58.9921,59.0365,2055.165
2013-03-04 14:00:00,79.67,79.68,79.66,79.66,2163.3315305570577,59.0291,59.0365,59.0217,59.0217,2163.3315
2013-03-04 14:05:00,79.66,79.76,79.66,79.69,6706.327744726879,59.0217,59.0958,59.0217,59.0439,6706.3277
2013-03-04 14:10:00,79.7,79.7,79.63,79.63,6165.494862087615,59.0513,59.0513,58.9995,58.9995,6165.4949
2013-03-04 14:15:00,79.65,79.65,79.58,79.59,5732.828555976204,59.0143,59.0143,58.9624,58.9698,5732.8286
2013-03-04 14:20:00,79.62,79.64,79.6,79.63,2271.4981070849108,58.9921,59.0069,58.9772,58.9995,2271.4981
2013-03-04 14:25:00,79.62,79.8,79.62,79.78,8977.82585181179,58.9921,59.1254,58.9921,59.1106,8977.8259
2013-03-04 14:30:00,79.77,79.79,79.73,79.78,4326.663061114115,59.1032,59.118,59.0736,59.1106,4326.6631
2013-03-04 14:35:00,79.8,79.84,79.79,79.84,4542.9962141698215,59.1254,59.1551,59.118,59.1551,4542.9962
2013-03-04 14:40:00,79.84,79.9,79.83,79.88,3677.6636019469984,59.1551,59.1995,59.1476,59.1847,3677.6636
2013-03-04 14:45:00,79.87,79.91,79.85,79.89,4218.496484586262,59.1773,59.2069,59.1625,59.1921,4218.4965
2013-03-04 14:50:00,79.89,79.94,79.85,79.94,10383.991346673878,59.1921,59.2291,59.1625,59.2291,10383.9913
2013-03-04 14:55:00,79.93,80.0,79.92,79.92,9626.825310978908,59.2217,59.2736,59.2143,59.2143,9626.8253
2013-03-04 15:00:00,79.94,79.94,79.9,79.91,3461.3304488912927,59.2291,59.2291,59.1995,59.2069,3461.3304
2013-03-04 15:05:00,79.91,79.93,79.87,79.87,5408.328826392644,59.2069,59.2217,59.1773,59.1773,5408.3288
2013-03-04 15:10:00,79.86,79.86,79.79,79.81,6273.661438615468,59.1699,59.1699,59.118,59.1328,6273.6614
2013-03-04 15:15:00,79.81,79.81,79.79,79.79,4434.8296376419685,59.1328,59.1328,59.118,59.118,4434.8296
2013-03-04 15:20:00,79.79,79.82,79.75,79.8,15251.487290427258,59.118,59.1402,59.0884,59.1254,15251.4873
2013-03-04 15:25:00,79.82,79.89,79.78,79.8,12439.156300703082,59.1402,59.1921,59.1106,59.1254,12439.1563
2013-03-04 15:30:00,79.8,79.85,79.78,79.84,8545.159545700379,59.1254,59.1625,59.1106,59.1551,8545.1595
2013-03-04 15:35:00,79.87,79.89,79.75,79.82,9194.159004867495,59.1773,59.1921,59.0884,59.1402,9194.159
2013-03-04 15:40:00,79.84,79.84,79.78,79.81,18280.15143320714,59.1551,59.1551,59.1106,59.1328,18280.1514
2013-03-04 15:45:00,79.8,79.8,79.75,79.79,17198.48566792861,59.1254,59.1254,59.0884,59.118,17198.4857
2013-03-04 15:50:00,79.79,79.83,79.77,79.78,27149.81070849108,59.118,59.1476,59.1032,59.1106,27149.8107
2013-03-04 15:55:00,79.78,79.83,79.75,79.83,66846.94429421308,59.1106,59.1476,59.0884,59.1476,66846.9443
2013-03-05 09:30:00,80.2,80.68,80.17,80.68,24229.313142239047,59.4218,59.7774,59.3996,59.7774,24229.3131
2013-03-05 09:35:00,80.55,80.76,80.5,80.75,7679.826933477555,59.6811,59.8367,59.6441,59.8293,7679.8269
2013-03-05 09:40:00,80.74,80.76,80.44,80.44,4110.32990805841,59.8219,59.8367,59.5996,59.5996,4110.3299
2013-03-05 09:45:00,80.44,80.48,80.36,80.42,7247.160627366144,59.5996,59.6292,59.5403,59.5848,7247.1606
2013-03-05 09:50:00,80.48,80.57,80.48,80.54,4542.9962141698215,59.6292,59.6959,59.6292,59.6737,4542.9962
2013-03-05 09:55:00,80.55,80.55,80.43,80.51,21308.81557598702,59.6811,59.6811,59.5922,59.6515,21308.8156
2013-03-05 10:00:00,80.51,80.76,80.43,80.7,84261.7631151974,59.6515,59.8367,59.5922,59.7922,84261.7631
2013-03-05 10:05:00,80.69,80.71,80.62,80.69,13088.1557598702,59.7848,59.7997,59.733,59.7848,13088.1558
2013-03-05 10:10:00,80.68,80.73,80.62,80.73,9410.4921579232,59.7774,59.8145,59.733,59.8145,9410.4922
2013-03-05 10:15:00,80.74,80.84,80.74,80.8,6489.994591671173,59.8219,59.896,59.8219,59.8663,6489.9946
2013-03-05 10:20:00,80.78,80.89,80.78,80.85,10492.15792320173,59.8515,59.933,59.8515,59.9034,10492.1579
2013-03-05 10:25:00,80.89,80.99,80.87,80.99,4542.9962141698215,59.933,60.0071,59.9182,60.0071,4542.9962
2013-03-05 10:30:00,80.98,81.02,80.97,80.99,6273.661438615468,59.9997,60.0293,59.9923,60.0071,6273.6614
2013-03-05 10:35:00,80.99,81.1,80.93,80.96,20118.98323418064,60.0071,60.0886,59.9627,59.9849,20118.9832
2013-03-05 10:40:00,80.96,81.04,80.94,81.0,18604.6511627907,59.9849,60.0442,59.9701,60.0145,18604.6512
2013-03-05 10:45:00,81.03,81.05,80.98,81.04,4542.9962141698215,60.0367,60.0516,59.9997,60.0442,4542.9962
2013-03-05 10:50:00,81.07,81.07,80.97,80.98,1730.6652244456463,60.0664,60.0664,59.9923,59.9997,1730.6652
2013-03-05 10:55:00,80.98,81.05,80.95,81.02,5949.161709031909,59.9997,60.0516,59.9775,60.0293,5949.1617
2013-03-05 11:00:00,81.02,81.05,80.85,80.91,35154.13737155219,60.0293,60.0516,59.9034,59.9478,35154.1374
2013-03-05 11:05:00,80.9,80.91,80.84,80.88,5624.66197944835,59.9404,59.9478,59.896,59.9256,5624.662
2013-03-05 11:10:00,80.92,81.04,80.92,81.02,5300.162249864791,59.9552,60.0442,59.9552,60.0293,5300.1622
2013-03-05 11:15:00,81.02,81.04,80.9,80.95,4326.663061114115,60.0293,60.0442,59.9404,59.9775,4326.6631
2013-03-05 11:20:00,80.91,80.99,80.84,80.87,6273.661438615468,59.9478,60.0071,59.896,59.9182,6273.6614
2013-03-05 11:25:00,80.88,80.88,80.78,80.78,6273.661438615468,59.9256,59.9256,59.8515,59.8515,6273.6614
2013-03-05 11:30:00,80.78,80.85,80.74,80.76,16549.486208761493,59.8515,59.9034,59.8219,59.8367,16549.4862
2013-03-05 11:35:00,80.73,80.76,80.7,80.76,8653.32612222823,59.8145,59.8367,59.7922,59.8367,8653.3261
2013-03-05 11:40:00,80.76,80.84,80.75,80.78,3677.6636019469984,59.8367,59.896,59.8293,59.8515,3677.6636
2013-03-05 11:45:00,80.79,80.86,80.75,80.83,17631.15197404002,59.8589,59.9108,59.8293,59.8886,17631.152
2013-03-05 11:50:00,80.87,80.88,80.83,80.83,2487.8312601406165,59.9182,59.9256,59.8886,59.8886,2487.8313
2013-03-05 11:55:00,80.87,80.87,80.83,80.83,5840.995132504056,59.9182,59.9182,59.8886,59.8886,5840.9951
2013-03-05 12:00:00,80.85,80.87,80.76,80.76,10708.491076257436,59.9034,59.9182,59.8367,59.8367,10708.4911
2013-03-05 12:05:00,80.76,80.79,80.73,80.73,5083.829096809086,59.8367,59.8589,59.8145,59.8145,5083.8291
2013-03-05 12:10:00,80.73,80.76,80.64,80.7,7463.49378042185,59.8145,59.8367,59.7478,59.7922,7463.4938
2013-03-05 12:15:00,80.68,80.68,80.61,80.61,8436.992969172525,59.7774,59.7774,59.7256,59.7256,8436.993
2013-03-05 12:20:00,80.61,80.67,80.61,80.65,8545.159545700379,59.7256,59.77,59.7256,59.7552,8545.1595
2013-03-05 12:25:00,80.65,80.68,80.62,80.68,13304.488912925906,59.7552,59.7774,59.733,59.7774,13304.4889
2013-03-05 12:30:00,80.68,80.69,80.61,80.61,6598.161168199026,59.7774,59.7848,59.7256,59.7256,6598.1612
2013-03-05 12:35:00,80.61,80.62,80.55,80.55,3136.830719307734,59.7256,59.733,59.6811,59.6811,3136.8307
2013-03-05 12:40:00,80.55,80.57,80.47,80.49,3244.9972958355866,59.6811,59.6959,59.6218,59.6367,3244.9973
2013-03-05 12:45:00,80.49,80.56,80.49,80.56,3136.830719307734,59.6367,59.6885,59.6367,59.6885,3136.8307
2013-03-05 12:50:00,80.6,80.63,80.58,80.58,8761.492698756085,59.7182,59.7404,59.7033,59.7033,8761.4927
2013-03-05 12:55:00,80.6,80.6,80.51,80.52,6165.494862087615,59.7182,59.7182,59.6515,59.6589,6165.4949
2013-03-05 13:00:00,80.53,80.54,80.47,80.47,12330.98972417523,59.6663,59.6737,59.6218,59.6218,12330.9897
2013-03-05 13:05:00,80.47,80.51,80.43,80.43,7896.160086533261,59.6218,59.6515,59.5922,59.5922,7896.1601
2013-03-05 13:10:00,80.44,80.48,80.42,80.43,14494.321254732287,59.5996,59.6292,59.5848,59.5922,14494.3213
2013-03-05 13:15:00,80.41,80.47,80.39,80.47,8004.326663061114,59.5774,59.6218,59.5626,59.6218,8004.3267
2013-03-05 13:20:00,80.47,80.54,80.47,80.49,7247.160627366144,59.6218,59.6737,59.6218,59.6367,7247.1606
2013-03-05 13:25:00,80.49,80.5,80.47,80.47,4002.163331530557,59.6367,59.6441,59.6218,59.6218,4002.1633
2013-03-05 13:30:00,80.46,80.48,80.4,80.47,8004.326663061114,59.6144,59.6292,59.57,59.6218,8004.3267
2013-03-05 13:35:00,80.46,80.47,80.4,80.45,6706.327744726879,59.6144,59.6218,59.57,59.607,6706.3277
2013-03-05 13:40:00,80.43,80.44,80.39,80.41,3461.3304488912927,59.5922,59.5996,59.5626,59.5774,3461.3304
2013-03-05 13:45:00,80.42,80.45,80.31,80.33,12979.989183342346,59.5848,59.607,59.5033,59.5181,12979.9892
2013-03-05 13:50:00,80.34,80.34,80.17,80.18,30827.474310438072,59.5255,59.5255,59.3996,59.407,30827.4743
2013-03-05 13:55:00,80.2,80.24,80.17,80.24,4651.162790697675,59.4218,59.4514,59.3996,59.4514,4651.1628
2013-03-05 14:00:00,80.26,80.29,80.21,80.23,12006.489994591671,59.4662,59.4885,59.4292,59.444,12006.49
2013-03-05 14:05:00,80.21,80.22,80.09,80.09,18171.98485667929,59.4292,59.4366,59.3403,59.3403,18171.9849
2013-03-05 14:10:00,80.09,80.16,80.09,80.16,11249.3239588967,59.3403,59.3921,59.3403,59.3921,11249.324
2013-03-05 14:15:00,80.17,80.25,80.17,80.23,7355.327203893997,59.3996,59.4588,59.3996,59.444,7355.3272
2013-03-05 14:20:00,80.24,80.27,80.22,80.22,3677.6636019469984,59.4514,59.4737,59.4366,59.4366,3677.6636
2013-03-05 14:25:00,80.22,80.27,80.2,80.2,11032.990805840996,59.4366,59.4737,59.4218,59.4218,11032.9908
2013-03-05 14:30:00,80.22,80.22,80.1,80.12,9194.159004867495,59.4366,59.4366,59.3477,59.3625,9194.159
2013-03-05 14:35:00,80.13,80.27,80.11,80.25,5624.66197944835,59.3699,59.4737,59.3551,59.4588,5624.662
2013-03-05 14:40:00,80.24,80.36,80.24,80.29,5083.829096809086,59.4514,59.5403,59.4514,59.4885,5083.8291
2013-03-05 14:45:00,80.32,80.39,80.32,80.36,2271.4981070849108,59.5107,59.5626,59.5107,59.5403,2271.4981
2013-03-05 14:50:00,80.35,80.35,80.25,80.25,3028.664142779881,59.5329,59.5329,59.4588,59.4588,3028.6641
2013-03-05 14:55:00,80.25,80.38,80.25,80.38,4434.8296376419685,59.4588,59.5552,59.4588,59.5552,4434.8296
2013-03-05 15:00:00,80.39,80.42,80.31,80.37,7896.160086533261,59.5626,59.5848,59.5033,59.5477,7896.1601
2013-03-05 15:05:00,80.37,80.4,80.3,80.37,9085.992428339645,59.5477,59.57,59.4959,59.5477,9085.9924
2013-03-05 15:10:00,80.39,80.41,80.35,80.39,3569.4970254191453,59.5626,59.5774,59.5329,59.5626,3569.497
2013-03-05 15:15:00,80.39,80.41,80.37,80.39,3244.9972958355866,59.5626,59.5774,59.5477,59.5626,3244.9973
2013-03-05 15:20:00,80.37,80.37,80.25,80.27,4110.32990805841,59.5477,59.5477,59.4588,59.4737,4110.3299
2013-03-05 15:25:00,80.3,80.31,80.25,80.3,6381.828015143321,59.4959,59.5033,59.4588,59.4959,6381.828
2013-03-05 15:30:00,80.28,80.32,80.24,80.24,7896.160086533261,59.4811,59.5107,59.4514,59.4514,7896.1601
2013-03-05 15:35:00,80.22,80.26,80.2,80.21,5840.995132504056,59.4366,59.4662,59.4218,59.4292,5840.9951
2013-03-05 15:40:00,80.21,80.36,80.2,80.36,14818.820984315846,59.4292,59.5403,59.4218,59.5403,14818.821
2013-03-05 15:45:00,80.36,80.37,80.17,80.17,12655.489453758788,59.5403,59.5477,59.3996,59.3996,12655.4895
2013-03-05 15:50:00,80.17,80.25,80.14,80.2,20551.64954029205,59.3996,59.4588,59.3773,59.4218,20551.6495
2013-03-05 15:55:00,80.22,80.34,80.21,80.33,46836.127636560304,59.4366,59.5255,59.4292,59.5181,46836.1276
2013-03-06 09:30:00,80.52,80.62,80.37,80.41,12871.822606814494,59.6589,59.733,59.5477,59.5774,12871.8226
2013-03-06 09:35:00,80.4,80.56,80.38,80.38,14494.321254732287,59.57,59.6885,59.5552,59.5552,14494.3213
2013-03-06 09:40:00,80.39,80.46,80.29,80.37,7247.160627366144,59.5626,59.6144,59.4885,59.5477,7247.1606
2013-03-06 09:45:00,80.34,80.37,80.23,80.27,16549.486208761493,59.5255,59.5477,59.444,59.4737,16549.4862
2013-03-06 09:50:00,80.26,80.37,80.23,80.36,7355.327203893997,59.4662,59.5477,59.444,59.5403,7355.3272
2013-03-06 09:55:00,80.35,80.5,80.35,80.42,6922.660897782585,59.5329,59.6441,59.5329,59.5848,6922.6609
2013-03-06 10:00:00,80.43,80.5,80.37,80.42,8220.65981611682,59.5922,59.6441,59.5477,59.5848,8220.6598
2013-03-06 10:05:00,80.44,80.48,80.41,80.43,4975.662520281233,59.5996,59.6292,59.5774,59.5922,4975.6625
2013-03-06 10:10:00,80.44,80.49,80.41,80.47,6273.661438615468,59.5996,59.6367,59.5774,59.6218,6273.6614
2013-03-06 10:15:00,80.48,80.51,80.39,80.41,5300.162249864791,59.6292,59.6515,59.5626,59.5774,5300.1622
2013-03-06 10:20:00,80.39,80.39,80.31,80.39,10059.491617090318,59.5626,59.5626,59.5033,59.5626,10059.4916
2013-03-06 10:25:00,80.39,80.45,80.39,80.44,5191.995673336939,59.5626,59.607,59.5626,59.5996,5191.9957
2013-03-06 10:30:00,80.42,80.5,80.24,80.25,7138.994050838291,59.5848,59.6441,59.4514,59.4588,7138.9941
2013-03-06 10:35:00,80.27,80.32,80.23,80.32,4218.496484586262,59.4737,59.5107,59.444,59.5107,4218.4965
2013-03-06 10:40:00,80.33,80.39,80.27,80.39,18063.81828015144,59.5181,59.5626,59.4737,59.5626,18063.8183
2013-03-06 10:45:00,80.39,80.44,80.38,80.4,15792.320173066522,59.5626,59.5996,59.5552,59.57,15792.3202
2013-03-06 10:50:00,80.39,80.43,80.36,80.42,5191.995673336939,59.5626,59.5922,59.5403,59.5848,5191.9957
2013-03-06 10:55:00,80.43,80.47,80.43,80.46,8004.326663061114,59.5922,59.6218,59.5922,59.6144,8004.3267
2013-03-06 11:00:00,80.46,80.55,80.44,80.54,43591.13034072472,59.6144,59.6811,59.5996,59.6737,43591.1303
2013-03-06 11:05:00,80.54,80.6,80.52,80.54,10708.491076257436,59.6737,59.7182,59.6589,59.6737,10708.4911
2013-03-06 11:10:00,80.55,80.65,80.55,80.63,6489.994591671173,59.6811,59.7552,59.6811,59.7404,6489.9946
2013-03-06 11:15:00,80.63,80.63,80.54,80.61,9410.4921579232,59.7404,59.7404,59.6737,59.7256,9410.4922
2013-03-06 11:20:00,80.59,80.66,80.57,80.65,7247.160627366144,59.7107,59.7626,59.6959,59.7552,7247.1606
2013-03-06 11:25:00,80.62,80.62,80.51,80.51,3569.4970254191453,59.733,59.733,59.6515,59.6515,3569.497
2013-03-06 11:30:00,80.54,80.62,80.54,80.62,2379.6646836127634,59.6737,59.733,59.6737,59.733,2379.6647
2013-03-06 11:35:00,80.62,80.66,80.62,80.66,1297.9989183342348,59.733,59.7626,59.733,59.7626,1297.9989
2013-03-06 11:40:00,80.67,80.69,80.62,80.62,4326.663061114115,59.77,59.7848,59.733,59.733,4326.6631
2013-03-06 11:45:00,80.65,80.69,80.64,80.67,3244.9972958355866,59.7552,59.7848,59.7478,59.77,3244.9973
2013-03-06 11:50:00,80.64,80.66,80.48,80.49,8220.65981611682,59.7478,59.7626,59.6292,59.6367,8220.6598
2013-03-06 11:55:00,80.51,80.51,80.45,80.47,1297.9989183342348,59.6515,59.6515,59.607,59.6218,1297.9989
2013-03-06 12:00:00,80.46,80.46,80.36,80.39,4110.32990805841,59.6144,59.6144,59.5403,59.5626,4110.3299
2013-03-06 12:05:00,80.37,80.37,80.26,80.27,2704.164413196322,59.5477,59.5477,59.4662,59.4737,2704.1644
2013-03-06 12:10:00,80.25,80.36,80.25,80.35,5191.995673336939,59.4588,59.5403,59.4588,59.5329,5191.9957
2013-03-06 12:15:00,80.36,80.39,80.34,80.39,4651.162790697675,59.5403,59.5626,59.5255,59.5626,4651.1628
2013-03-06 12:20:00,80.39,80.4,80.35,80.37,2379.6646836127634,59.5626,59.57,59.5329,59.5477,2379.6647
2013-03-06 12:25:00,80.35,80.36,80.27,80.27,4434.8296376419685,59.5329,59.5403,59.4737,59.4737,4434.8296
2013-03-06 12:30:00,80.27,80.33,80.26,80.33,6706.327744726879,59.4737,59.5181,59.4662,59.5181,6706.3277
2013-03-06 12:35:00,80.34,80.4,80.34,80.39,2487.8312601406165,59.5255,59.57,59.5255,59.5626,2487.8313
2013-03-06 12:40:00,80.42,80.46,80.4,80.45,3353.16387236344,59.5848,59.6144,59.57,59.607,3353.1639
2013-03-06 12:45:00,80.44,80.44,80.38,80.39,3244.9972958355866,59.5996,59.5996,59.5552,59.5626,3244.9973
2013-03-06 12:50:00,80.39,80.39,80.31,80.31,4326.663061114115,59.5626,59.5626,59.5033,59.5033,4326.6631
2013-03-06 12:55:00,80.31,80.31,80.21,80.21,4651.162790697675,59.5033,59.5033,59.4292,59.4292,4651.1628
2013-03-06 13:00:00,80.23,80.27,80.23,80.26,4110.32990805841,59.444,59.4737,59.444,59.4662,4110.3299
2013-03-06 13:05:00,80.26,80.3,80.26,80.3,4867.49594375338,59.4662,59.4959,59.4662,59.4959,4867.4959
2013-03-06 13:10:00,80.29,80.32,80.27,80.31,3353.16387236344,59.4885,59.5107,59.4737,59.5033,3353.1639
2013-03-06 13:15:00,80.32,80.38,80.32,80.37,2487.8312601406165,59.5107,59.5552,59.5107,59.5477,2487.8313
2013-03-06 13:20:00,80.39,80.4,80.38,80.38,2920.497566252028,59.5626,59.57,59.5552,59.5552,2920.4976
2013-03-06 13:25:00,80.37,80.43,80.37,80.43,5408.328826392644,59.5477,59.5922,59.5477,59.5922,5408.3288
2013-03-06 13:30:00,80.43,80.48,80.41,80.45,5516.495402920497,59.5922,59.6292,59.5774,59.607,5516.4954
2013-03-06 13:35:00,80.45,80.48,80.44,80.47,4002.163331530557,59.607,59.6292,59.5996,59.6218,4002.1633
2013-03-06 13:40:00,80.5,80.54,80.49,80.51,5191.995673336939,59.6441,59.6737,59.6367,59.6515,5191.9957
2013-03-06 13:45:00,80.49,80.49,80.42,80.42,4326.663061114115,59.6367,59.6367,59.5848,59.5848,4326.6631
2013-03-06 13:50:00,80.41,80.43,80.37,80.37,18496.484586262843,59.5774,59.5922,59.5477,59.5477,18496.4846
2013-03-06 13:55:00,80.39,80.43,80.37,80.43,3353.16387236344,59.5626,59.5922,59.5477,59.5922,3353.1639
2013-03-06 14:00:00,80.43,80.48,80.42,80.46,5191.995673336939,59.5922,59.6292,59.5848,59.6144,5191.9957
2013-03-06 14:05:00,80.45,80.45,80.41,80.41,1622.4986479177933,59.607,59.607,59.5774,59.5774,1622.4986
2013-03-06 14:10:00,80.39,80.39,80.31,80.33,3677.6636019469984,59.5626,59.5626,59.5033,59.5181,3677.6636
2013-03-06 14:15:00,80.35,80.39,80.34,80.36,4651.162790697675,59.5329,59.5626,59.5255,59.5403,4651.1628
2013-03-06 14:20:00,80.35,80.42,80.34,80.41,2920.497566252028,59.5329,59.5848,59.5255,59.5774,2920.4976
2013-03-06 14:25:00,80.4,80.46,80.4,80.45,2271.4981070849108,59.57,59.6144,59.57,59.607,2271.4981
2013-03-06 14:30:00,80.47,80.49,80.44,80.47,5191.995673336939,59.6218,59.6367,59.5996,59.6218,5191.9957
2013-03-06 14:35:00,80.48,80.52,80.46,80.46,6057.328285559762,59.6292,59.6589,59.6144,59.6144,6057.3283
2013-03-06 14:40:00,80.44,80.46,80.41,80.42,3353.16387236344,59.5996,59.6144,59.5774,59.5848,3353.1639
2013-03-06 14:45:00,80.43,80.51,80.43,80.51,9518.658734451054,59.5922,59.6515,59.5922,59.6515,9518.6587
2013-03-06 14:50:00,80.51,80.52,80.39,80.41,7896.160086533261,59.6515,59.6589,59.5626,59.5774,7896.1601
2013-03-06 14:55:00,80.43,80.47,80.35,80.36,12006.489994591671,59.5922,59.6218,59.5329,59.5403,12006.49
2013-03-06 15:00:00,80.36,80.4,80.33,80.37,14169.821525148727,59.5403,59.57,59.5181,59.5477,14169.8215
2013-03-06 15:05:00,80.38,80.41,80.32,80.32,7355.327203893997,59.5552,59.5774,59.5107,59.5107,7355.3272
2013-03-06 15:10:00,80.33,80.39,80.28,80.3,12222.823147647376,59.5181,59.5626,59.4811,59.4959,12222.8231
2013-03-06 15:15:00,80.3,80.36,80.27,80.27,10492.15792320173,59.4959,59.5403,59.4737,59.4737,10492.1579
2013-03-06 15:20:00,80.27,80.29,80.23,80.29,7247.160627366144,59.4737,59.4885,59.444,59.4885,7247.1606
2013-03-06 15:25:00,80.3,80.32,80.2,80.27,10816.657652785289,59.4959,59.5107,59.4218,59.4737,10816.6577
2013-03-06 15:30:00,80.26,80.27,80.15,80.22,15792.320173066522,59.4662,59.4737,59.3847,59.4366,15792.3202
2013-03-06 15:35:00,80.22,80.22,80.14,80.14,10816.657652785289,59.4366,59.4366,59.3773,59.3773,10816.6577
2013-03-06 15:40:00,80.15,80.17,80.09,80.1,17739.318550567874,59.3847,59.3996,59.3403,59.3477,17739.3186
2013-03-06 15:45:00,80.1,80.14,80.1,80.14,19361.817198485667,59.3477,59.3773,59.3477,59.3773,19361.8172
2013-03-06 15:50:00,80.14,80.14,80.08,80.1,24661.97944835046,59.3773,59.3773,59.3329,59.3477,24661.9794
2013-03-06 15:55:00,80.11,80.2,80.11,80.14,39697.13358572201,59.3551,59.4218,59.3551,59.3773,39697.1336
2013-03-07 09:30:00,80.31,80.35,80.27,80.35,11141.157382368849,59.5033,59.5329,59.4737,59.5329,11141.1574
2013-03-07 09:35:00,80.28,80.28,80.17,80.24,3136.830719307734,59.4811,59.4811,59.3996,59.4514,3136.8307
2013-03-07 09:40:00,80.2,80.26,80.14,80.2,5516.495402920497,59.4218,59.4662,59.3773,59.4218,5516.4954
2013-03-07 09:45:00,80.26,80.52,80.22,80.52,6381.828015143321,59.4662,59.6589,59.4366,59.6589,6381.828
2013-03-07 09:50:00,80.52,80.57,80.43,80.48,12547.322877230936,59.6589,59.6959,59.5922,59.6292,12547.3229
2013-03-07 09:55:00,80.55,80.55,80.46,80.53,2704.164413196322,59.6811,59.6811,59.6144,59.6663,2704.1644
2013-03-07 10:00:00,80.53,80.58,80.39,80.5,5840.995132504056,59.6663,59.7033,59.5626,59.6441,5840.9951
2013-03-07 10:05:00,80.46,80.46,80.33,80.4,9518.658734451054,59.6144,59.6144,59.5181,59.57,9518.6587
2013-03-07 10:10:00,80.46,80.56,80.39,80.53,7138.994050838291,59.6144,59.6885,59.5626,59.6663,7138.9941
2013-03-07 10:15:00,80.54,80.56,80.39,80.48,4326.663061114115,59.6737,59.6885,59.5626,59.6292,4326.6631
2013-03-07 10:20:00,80.47,80.51,80.44,80.46,2812.330989724175,59.6218,59.6515,59.5996,59.6144,2812.331
2013-03-07 10:25:00,80.5,80.56,80.46,80.56,4542.9962141698215,59.6441,59.6885,59.6144,59.6885,4542.9962
2013-03-07 10:30:00,80.56,80.65,80.53,80.64,13304.488912925906,59.6885,59.7552,59.6663,59.7478,13304.4889
2013-03-07 10:35:00,80.63,80.68,80.57,80.62,23363.980530016222,59.7404,59.7774,59.6959,59.733,23363.9805
2013-03-07 10:40:00,80.63,80.71,80.58,80.71,6381.828015143321,59.7404,59.7997,59.7033,59.7997,6381.828
2013-03-07 10:45:00,80.71,80.76,80.67,80.75,8004.326663061114,59.7997,59.8367,59.77,59.8293,8004.3267
2013-03-07 10:50:00,80.76,80.79,80.68,80.71,8653.32612222823,59.8367,59.8589,59.7774,59.7997,8653.3261
2013-03-07 10:55:00,80.73,80.95,80.72,80.93,31260.140616549485,59.8145,59.9775,59.8071,59.9627,31260.1406
2013-03-07 11:00:00,80.94,81.04,80.93,81.01,24661.97944835046,59.9701,60.0442,59.9627,60.0219,24661.9794
2013-03-07 11:05:00,81.01,81.08,80.96,81.08,7030.8274743104375,60.0219,60.0738,59.9849,60.0738,7030.8275
2013-03-07 11:10:00,81.08,81.08,80.93,80.94,4651.162790697675,60.0738,60.0738,59.9627,59.9701,4651.1628
2013-03-07 11:15:00,80.97,81.02,80.97,80.98,2812.330989724175,59.9923,60.0293,59.9923,59.9997,2812.331
2013-03-07 11:20:00,80.97,81.03,80.96,81.03,4218.496484586262,59.9923,60.0367,59.9849,60.0367,4218.4965
2013-03-07 11:25:00,81.04,81.1,81.04,81.04,15900.486749594374,60.0442,60.0886,60.0442,60.0442,15900.4867
2013-03-07 11:30:00,81.05,81.12,81.02,81.07,17522.98539751217,60.0516,60.1034,60.0293,60.0664,17522.9854
2013-03-07 11:35:00,81.07,81.11,81.01,81.1,6165.494862087615,60.0664,60.096,60.0219,60.0886,6165.4949
2013-03-07 11:40:00,81.11,81.24,81.1,81.21,24770.14602487831,60.096,60.1923,60.0886,60.1701,24770.146
2013-03-07 11:45:00,81.19,81.2,81.08,81.11,33856.13845321796,60.1553,60.1627,60.0738,60.096,33856.1385
2013-03-07 11:50:00,81.11,81.2,81.11,81.14,10059.491617090318,60.096,60.1627,60.096,60.1183,10059.4916
2013-03-07 11:55:00,81.15,81.19,81.09,81.11,7247.160627366144,60.1257,60.1553,60.0812,60.096,7247.1606
2013-03-07 12:00:00,81.14,81.15,81.06,81.11,6814.494321254732,60.1183,60.1257,60.059,60.096,6814.4943
2013-03-07 12:05:00,81.09,81.12,81.05,81.12,5408.328826392644,60.0812,60.1034,60.0516,60.1034,5408.3288
2013-03-07 12:10:00,81.12,81.12,81.09,81.11,1514.3320713899404,60.1034,60.1034,60.0812,60.096,1514.3321
2013-03-07 12:15:00,81.09,81.11,81.07,81.08,4110.32990805841,60.0812,60.096,60.0664,60.0738,4110.3299
2013-03-07 12:20:00,81.08,81.11,81.04,81.11,2812.330989724175,60.0738,60.096,60.0442,60.096,2812.331
2013-03-07 12:25:00,81.12,81.18,81.11,81.18,2812.330989724175,60.1034,60.1479,60.096,60.1479,2812.331
2013-03-07 12:30:00,81.15,81.21,81.15,81.19,2055.164954029205,60.1257,60.1701,60.1257,60.1553,2055.165
2013-03-07 12:35:00,81.18,81.2,81.12,81.12,5191.995673336939,60.1479,60.1627,60.1034,60.1034,5191.9957
2013-03-07 12:40:00,81.12,81.14,81.1,81.13,2487.8312601406165,60.1034,60.1183,60.0886,60.1108,2487.8313
2013-03-07 12:45:00,81.14,81.18,81.14,81.17,3244.9972958355866,60.1183,60.1479,60.1183,60.1405,3244.9973
2013-03-07 12:50:00,81.18,81.21,81.16,81.18,5191.995673336939,60.1479,60.1701,60.1331,60.1479,5191.9957
2013-03-07 12:55:00,81.21,81.26,81.2,81.24,4867.49594375338,60.1701,60.2072,60.1627,60.1923,4867.4959
2013-03-07 13:00:00,81.23,81.24,81.19,81.23,3136.830719307734,60.1849,60.1923,60.1553,60.1849,3136.8307
2013-03-07 13:05:00,81.22,81.23,81.2,81.21,7247.160627366144,60.1775,60.1849,60.1627,60.1701,7247.1606
2013-03-07 13:10:00,81.21,81.26,81.21,81.25,5516.495402920497,60.1701,60.2072,60.1701,60.1998,5516.4954
2013-03-07 13:15:00,81.26,81.3,81.24,81.25,10924.824229313142,60.2072,60.2368,60.1923,60.1998,10924.8242
2013-03-07 13:20:00,81.26,81.27,81.24,81.27,9085.992428339645,60.2072,60.2146,60.1923,60.2146,9085.9924
2013-03-07 13:25:00,81.26,81.27,81.24,81.24,4867.49594375338,60.2072,60.2146,60.1923,60.1923,4867.4959
2013-03-07 13:30:00,81.23,81.25,81.22,81.22,6489.994591671173,60.1849,60.1998,60.1775,60.1775,6489.9946
2013-03-07 13:35:00,81.22,81.25,81.22,81.25,6381.828015143321,60.1775,60.1998,60.1775,60.1998,6381.828
2013-03-07 13:40:00,81.25,81.27,81.19,81.19,7896.160086533261,60.1998,60.2146,60.1553,60.1553,7896.1601
2013-03-07 13:45:00,81.19,81.25,81.19,81.25,6165.494862087615,60.1553,60.1998,60.1553,60.1998,6165.4949
2013-03-07 13:50:00,81.23,81.25,81.23,81.25,4867.49594375338,60.1849,60.1998,60.1849,60.1998,4867.4959
2013-03-07 13:55:00,81.25,81.25,81.24,81.25,5840.995132504056,60.1998,60.1998,60.1923,60.1998,5840.9951
2013-03-07 14:00:00,81.25,81.25,81.21,81.24,6814.494321254732,60.1998,60.1998,60.1701,60.1923,6814.4943
2013-03-07 14:05:00,81.23,81.23,81.0,81.02,87723.09356408869,60.1849,60.1849,60.0145,60.0293,87723.0936
2013-03-07 14:10:00,81.02,81.05,80.92,81.0,41319.6322336398,60.0293,60.0516,59.9552,60.0145,41319.6322
2013-03-07 14:15:00,80.99,81.02,80.98,81.02,5840.995132504056,60.0071,60.0293,59.9997,60.0293,5840.9951
2013-03-07 14:20:00,81.02,81.05,81.02,81.03,5300.162249864791,60.0293,60.0516,60.0293,60.0367,5300.1622
2013-03-07 14:25:00,81.03,81.12,81.03,81.12,7787.993510005408,60.0367,60.1034,60.0367,60.1034,7787.9935
2013-03-07 14:30:00,81.11,81.18,81.11,81.13,9410.4921579232,60.096,60.1479,60.096,60.1108,9410.4922
2013-03-07 14:35:00,81.12,81.19,81.11,81.16,11249.3239588967,60.1034,60.1553,60.096,60.1331,11249.324
2013-03-07 14:40:00,81.16,81.16,81.12,81.14,10924.824229313142,60.1331,60.1331,60.1034,60.1183,10924.8242
2013-03-07 14:45:00,81.14,81.15,81.11,81.15,6273.661438615468,60.1183,60.1257,60.096,60.1257,6273.6614
2013-03-07 14:50:00,81.13,81.15,81.11,81.12,4218.496484586262,60.1108,60.1257,60.096,60.1034,4218.4965
2013-03-07 14:55:00,81.12,81.19,81.12,81.15,12330.98972417523,60.1034,60.1553,60.1034,60.1257,12330.9897
2013-03-07 15:00:00,81.16,81.16,81.12,81.14,7679.826933477555,60.1331,60.1331,60.1034,60.1183,7679.8269
2013-03-07 15:05:00,81.15,81.19,81.14,81.18,6922.660897782585,60.1257,60.1553,60.1183,60.1479,6922.6609
2013-03-07 15:10:00,81.18,81.23,81.17,81.23,13845.32179556517,60.1479,60.1849,60.1405,60.1849,13845.3218
2013-03-07 15:15:00,81.23,81.25,81.19,81.25,17414.818820984314,60.1849,60.1998,60.1553,60.1998,17414.8188
2013-03-07 15:20:00,81.26,81.28,81.15,81.16,13196.322336398052,60.2072,60.222,60.1257,60.1331,13196.3223
2013-03-07 15:25:00,81.16,81.24,81.16,81.22,12763.656030286642,60.1331,60.1923,60.1331,60.1775,12763.656
2013-03-07 15:30:00,81.22,81.27,81.2,81.2,16982.152514872905,60.1775,60.2146,60.1627,60.1627,16982.1525
2013-03-07 15:35:00,81.21,81.26,81.18,81.26,13953.488372093025,60.1701,60.2072,60.1479,60.2072,13953.4884
2013-03-07 15:40:00,81.26,81.3,81.2,81.21,24553.812871822607,60.2072,60.2368,60.1627,60.1701,24553.8129
2013-03-07 15:45:00,81.21,81.27,81.16,81.27,26717.144402379665,60.1701,60.2146,60.1331,60.2146,26717.1444
2013-03-07 15:50:00,81.27,81.27,81.15,81.16,37209.3023255814,60.2146,60.2146,60.1257,60.1331,37209.3023
2013-03-07 15:55:00,81.16,81.28,81.15,81.23,47376.960519199565,60.1331,60.222,60.1257,60.1849,47376.9605
2013-03-08 09:30:00,81.61,81.66,81.46,81.53,14818.820984315846,60.4665,60.5035,60.3553,60.4072,14818.821
2013-03-08 09:35:00,81.56,81.76,81.55,81.76,14926.9875608437,60.4294,60.5776,60.422,60.5776,14926.9876
2013-03-08 09:40:00,81.74,81.89,81.67,81.79,17198.48566792861,60.5628,60.6739,60.5109,60.5998,17198.4857
2013-03-08 09:45:00,81.79,81.81,81.66,81.68,19145.484045429963,60.5998,60.6147,60.5035,60.5183,19145.484
2013-03-08 09:50:00,81.69,81.91,81.68,81.73,23255.81395348837,60.5258,60.6888,60.5183,60.5554,23255.814
2013-03-08 09:55:00,81.73,81.86,81.65,81.83,42509.46457544619,60.5554,60.6517,60.4961,60.6295,42509.4646
2013-03-08 10:00:00,81.81,81.9,81.61,81.9,37317.46890210925,60.6147,60.6814,60.4665,60.6814,37317.4689
2013-03-08 10:05:00,81.89,81.91,81.74,81.86,10924.824229313142,60.6739,60.6888,60.5628,60.6517,10924.8242
2013-03-08 10:10:00,81.86,81.88,81.71,81.75,7679.826933477555,60.6517,60.6665,60.5406,60.5702,7679.8269
2013-03-08 10:15:00,81.76,81.77,81.61,81.73,13196.322336398052,60.5776,60.585,60.4665,60.5554,13196.3223
2013-03-08 10:20:00,81.7,81.7,81.59,81.67,16549.486208761493,60.5332,60.5332,60.4517,60.5109,16549.4862
2013-03-08 10:25:00,81.67,81.81,81.67,81.77,12763.656030286642,60.5109,60.6147,60.5109,60.585,12763.656
2013-03-08 10:30:00,81.75,81.76,81.69,81.76,4110.32990805841,60.5702,60.5776,60.5258,60.5776,4110.3299
2013-03-08 10:35:00,81.75,81.78,81.69,81.78,10816.657652785289,60.5702,60.5924,60.5258,60.5924,10816.6577
2013-03-08 10:40:00,81.78,81.86,81.78,81.81,10492.15792320173,60.5924,60.6517,60.5924,60.6147,10492.1579
2013-03-08 10:45:00,81.81,81.85,81.79,81.83,11357.490535424551,60.6147,60.6443,60.5998,60.6295,11357.4905
2013-03-08 10:50:00,81.84,81.86,81.76,81.82,12439.156300703082,60.6369,60.6517,60.5776,60.6221,12439.1563
2013-03-08 10:55:00,81.85,81.99,81.83,81.96,20118.98323418064,60.6443,60.748,60.6295,60.7258,20118.9832
2013-03-08 11:00:00,81.97,82.1,81.93,82.1,42509.46457544619,60.7332,60.8295,60.7036,60.8295,42509.4646
2013-03-08 11:05:00,82.09,82.16,82.08,82.16,15035.154137371552,60.8221,60.874,60.8147,60.874,15035.1541
2013-03-08 11:10:00,82.14,82.18,82.07,82.07,10816.657652785289,60.8592,60.8888,60.8073,60.8073,10816.6577
2013-03-08 11:15:00,82.07,82.09,82.01,82.05,5949.161709031909,60.8073,60.8221,60.7629,60.7925,5949.1617
2013-03-08 11:20:00,82.04,82.08,82.0,82.07,13520.82206598161,60.7851,60.8147,60.7554,60.8073,13520.8221
2013-03-08 11:25:00,82.07,82.11,82.04,82.11,19578.15035154137,60.8073,60.8369,60.7851,60.8369,19578.1504
2013-03-08 11:30:00,82.11,82.23,82.09,82.23,9626.825310978908,60.8369,60.9259,60.8221,60.9259,9626.8253
2013-03-08 11:35:00,82.19,82.23,82.18,82.2,5516.495402920497,60.8962,60.9259,60.8888,60.9036,5516.4954
2013-03-08 11:40:00,82.2,82.27,82.2,82.21,12655.489453758788,60.9036,60.9555,60.9036,60.911,12655.4895
2013-03-08 11:45:00,82.21,82.23,82.15,82.23,10275.824770146024,60.911,60.9259,60.8666,60.9259,10275.8248
2013-03-08 11:50:00,82.23,82.34,82.23,82.28,15575.987020010816,60.9259,61.0074,60.9259,60.9629,15575.987
2013-03-08 11:55:00,82.29,82.37,82.29,82.37,18388.31800973499,60.9703,61.0296,60.9703,61.0296,18388.318
2013-03-08 12:00:00,82.36,82.36,82.28,82.3,8004.326663061114,61.0222,61.0222,60.9629,60.9777,8004.3267
2013-03-08 12:05:00,82.29,82.46,82.28,82.38,18063.81828015144,60.9703,61.0963,60.9629,61.037,18063.8183
2013-03-08 12:10:00,82.38,82.38,82.16,82.23,9410.4921579232,61.037,61.037,60.874,60.9259,9410.4922
2013-03-08 12:15:00,82.25,82.25,82.18,82.23,12655.489453758788,60.9407,60.9407,60.8888,60.9259,12655.4895
2013-03-08 12:20:00,82.23,82.28,82.23,82.26,5840.995132504056,60.9259,60.9629,60.9259,60.9481,5840.9951
2013-03-08 12:25:00,82.27,82.27,82.23,82.23,9085.992428339645,60.9555,60.9555,60.9259,60.9259,9085.9924
2013-03-08 12:30:00,82.23,82.27,82.23,82.26,11790.156841535963,60.9259,60.9555,60.9259,60.9481,11790.1568
2013-03-08 12:35:00,82.25,82.37,82.25,82.31,53326.12222823148,60.9407,61.0296,60.9407,60.9851,53326.1222
2013-03-08 12:40:00,82.31,82.37,82.29,82.35,11141.157382368849,60.9851,61.0296,60.9703,61.0148,11141.1574
2013-03-08 12:45:00,82.35,82.45,82.32,82.38,41535.96538669551,61.0148,61.0889,60.9925,61.037,41535.9654
2013-03-08 12:50:00,82.35,82.43,82.31,82.35,36127.63656030287,61.0148,61.074,60.9851,61.0148,36127.6366
2013-03-08 12:55:00,82.35,82.49,82.35,82.42,36343.96971335857,61.0148,61.1185,61.0148,61.0666,36343.9697
2013-03-08 13:00:00,82.39,82.4,82.35,82.39,4975.662520281233,61.0444,61.0518,61.0148,61.0444,4975.6625
2013-03-08 13:05:00,82.39,82.39,82.34,82.37,8653.32612222823,61.0444,61.0444,61.0074,61.0296,8653.3261
2013-03-08 13:10:00,82.37,82.39,82.37,82.38,3677.6636019469984,61.0296,61.0444,61.0296,61.037,3677.6636
2013-03-08 13:15:00,82.37,82.41,82.31,82.31,13628.988642509465,61.0296,61.0592,60.9851,60.9851,13628.9886
2013-03-08 13:20:00,82.31,82.33,82.27,82.31,10383.991346673878,60.9851,60.9999,60.9555,60.9851,10383.9913
2013-03-08 13:25:00,82.33,82.33,82.26,82.3,9085.992428339645,60.9999,60.9999,60.9481,60.9777,9085.9924
2013-03-08 13:30:00,82.27,82.28,82.23,82.23,3028.664142779881,60.9555,60.9629,60.9259,60.9259,3028.6641
2013-03-08 13:35:00,82.24,82.33,82.23,82.32,17631.15197404002,60.9333,60.9999,60.9259,60.9925,17631.152
2013-03-08 13:40:00,82.3,82.32,82.22,82.29,16008.653326122228,60.9777,60.9925,60.9184,60.9703,16008.6533
2013-03-08 13:45:00,82.26,82.28,82.23,82.28,8220.65981611682,60.9481,60.9629,60.9259,60.9629,8220.6598
2013-03-08 13:50:00,82.24,82.25,82.19,82.23,7138.994050838291,60.9333,60.9407,60.8962,60.9259,7138.9941
2013-03-08 13:55:00,82.23,82.27,82.22,82.23,7247.160627366144,60.9259,60.9555,60.9184,60.9259,7247.1606
2013-03-08 14:00:00,82.22,82.27,82.21,82.27,9951.325040562466,60.9184,60.9555,60.911,60.9555,9951.325
2013-03-08 14:05:00,82.27,82.3,82.26,82.3,10383.991346673878,60.9555,60.9777,60.9481,60.9777,10383.9913
2013-03-08 14:10:00,82.29,82.36,82.28,82.36,13088.1557598702,60.9703,61.0222,60.9629,61.0222,13088.1558
2013-03-08 14:15:00,82.36,82.39,82.33,82.33,10167.658193618172,61.0222,61.0444,60.9999,60.9999,10167.6582
2013-03-08 14:20:00,82.32,82.34,82.24,82.34,7896.160086533261,60.9925,61.0074,60.9333,61.0074,7896.1601
2013-03-08 14:25:00,82.33,82.38,82.33,82.35,9085.992428339645,60.9999,61.037,60.9999,61.0148,9085.9924
2013-03-08 14:30:00,82.35,82.37,82.29,82.31,6814.494321254732,61.0148,61.0296,60.9703,60.9851,6814.4943
2013-03-08 14:35:00,82.31,82.31,82.22,82.26,9302.32558139535,60.9851,60.9851,60.9184,60.9481,9302.3256
2013-03-08 14:40:00,82.27,82.33,82.25,82.27,8328.826392644673,60.9555,60.9999,60.9407,60.9555,8328.8264
2013-03-08 14:45:00,82.27,82.28,82.23,82.26,9951.325040562466,60.9555,60.9629,60.9259,60.9481,9951.325
2013-03-08 14:50:00,82.27,82.29,82.24,82.24,4867.49594375338,60.9555,60.9703,60.9333,60.9333,4867.4959
2013-03-08 14:55:00,82.25,82.27,82.22,82.26,4326.663061114115,60.9407,60.9555,60.9184,60.9481,4326.6631
2013-03-08 15:00:00,82.26,82.34,82.26,82.32,10275.824770146024,60.9481,61.0074,60.9481,60.9925,10275.8248
2013-03-08 15:05:00,82.31,82.32,82.26,82.29,6814.494321254732,60.9851,60.9925,60.9481,60.9703,6814.4943
2013-03-08 15:10:00,82.29,82.36,82.29,82.36,6706.327744726879,60.9703,61.0222,60.9703,61.0222,6706.3277
2013-03-08 15:15:00,82.36,82.44,82.36,82.43,7679.826933477555,61.0222,61.0814,61.0222,61.074,7679.8269
2013-03-08 15:20:00,82.41,82.42,82.35,82.35,6814.494321254732,61.0592,61.0666,61.0148,61.0148,6814.4943
2013-03-08 15:25:00,82.35,82.35,82.27,82.31,15684.153596538668,61.0148,61.0148,60.9555,60.9851,15684.1536
2013-03-08 15:30:00,82.3,82.31,82.28,82.28,1730.6652244456463,60.9777,60.9851,60.9629,60.9629,1730.6652
2013-03-08 15:35:00,82.29,82.37,82.28,82.35,27149.81070849108,60.9703,61.0296,60.9629,61.0148,27149.8107
2013-03-08 15:40:00,82.35,82.39,82.33,82.35,18820.984315846403,61.0148,61.0444,60.9999,61.0148,18820.9843
2013-03-08 15:45:00,82.35,82.42,82.35,82.37,42076.79826933477,61.0148,61.0666,61.0148,61.0296,42076.7983
2013-03-08 15:50:00,82.37,82.4,82.35,82.36,28447.80962682531,61.0296,61.0518,61.0148,61.0222,28447.8096
2013-03-08 15:55:00,82.37,82.43,82.3,82.35,62520.28123309897,61.0296,61.074,60.9777,61.0148,62520.2812
2013-03-11 09:30:00,82.13,82.24,81.82,81.85,39372.633856138455,60.8518,60.9333,60.6221,60.6443,39372.6339
2013-03-11 09:35:00,81.85,81.93,81.67,81.93,23039.480800432662,60.6443,60.7036,60.5109,60.7036,23039.4808
2013-03-11 09:40:00,81.96,82.01,81.86,81.99,15359.65386695511,60.7258,60.7629,60.6517,60.748,15359.6539
2013-03-11 09:45:00,81.98,82.0,81.93,81.95,8653.32612222823,60.7406,60.7554,60.7036,60.7184,8653.3261
2013-03-11 09:50:00,81.97,82.1,81.95,82.03,15251.487290427258,60.7332,60.8295,60.7184,60.7777,15251.4873
2013-03-11 09:55:00,82.04,82.04,81.98,82.0,7787.993510005408,60.7851,60.7851,60.7406,60.7554,7787.9935
2013-03-11 10:00:00,82.03,82.08,81.98,82.0,7355.327203893997,60.7777,60.8147,60.7406,60.7554,7355.3272
2013-03-11 10:05:00,82.0,82.04,82.0,82.0,8220.65981611682,60.7554,60.7851,60.7554,60.7554,8220.6598
2013-03-11 10:10:00,82.02,82.03,81.92,81.93,10924.824229313142,60.7703,60.7777,60.6962,60.7036,10924.8242
2013-03-11 10:15:00,81.93,81.95,81.86,81.89,15792.320173066522,60.7036,60.7184,60.6517,60.6739,15792.3202
2013-03-11 10:20:00,81.89,81.91,81.81,81.85,10275.824770146024,60.6739,60.6888,60.6147,60.6443,10275.8248
2013-03-11 10:25:00,81.85,81.87,81.83,81.83,9734.99188750676,60.6443,60.6591,60.6295,60.6295,9734.9919
2013-03-11 10:30:00,81.82,81.94,81.81,81.94,8545.159545700379,60.6221,60.711,60.6147,60.711,8545.1595
2013-03-11 10:35:00,81.94,81.96,81.86,81.87,12439.156300703082,60.711,60.7258,60.6517,60.6591,12439.1563
2013-03-11 10:40:00,81.87,81.89,81.77,81.81,16333.153055705789,60.6591,60.6739,60.585,60.6147,16333.1531
2013-03-11 10:45:00,81.8,81.86,81.8,81.86,9410.4921579232,60.6073,60.6517,60.6073,60.6517,9410.4922
2013-03-11 10:50:00,81.84,81.85,81.61,81.63,15792.320173066522,60.6369,60.6443,60.4665,60.4813,15792.3202
2013-03-11 10:55:00,81.61,81.61,81.5,81.58,14926.9875608437,60.4665,60.4665,60.385,60.4443,14926.9876
2013-03-11 11:00:00,81.59,81.65,81.56,81.65,8545.159545700379,60.4517,60.4961,60.4294,60.4961,8545.1595
2013-03-11 11:05:00,81.66,81.73,81.65,81.71,12655.489453758788,60.5035,60.5554,60.4961,60.5406,12655.4895
2013-03-11 11:10:00,81.72,81.74,81.7,81.72,7463.49378042185,60.548,60.5628,60.5332,60.548,7463.4938
2013-03-11 11:15:00,81.72,81.75,81.71,81.74,10167.658193618172,60.548,60.5702,60.5406,60.5628,10167.6582
2013-03-11 11:20:00,81.74,81.74,81.61,81.67,11573.82368848026,60.5628,60.5628,60.4665,60.5109,11573.8237
2013-03-11 11:25:00,81.67,81.71,81.66,81.7,11573.82368848026,60.5109,60.5406,60.5035,60.5332,11573.8237
2013-03-11 11:30:00,81.7,81.7,81.66,81.69,10167.658193618172,60.5332,60.5332,60.5035,60.5258,10167.6582
2013-03-11 11:35:00,81.68,81.69,81.67,81.68,4975.662520281233,60.5183,60.5258,60.5109,60.5183,4975.6625
2013-03-11 11:40:00,81.68,81.71,81.64,81.67,9085.992428339645,60.5183,60.5406,60.4887,60.5109,9085.9924
2013-03-11 11:45:00,81.67,81.74,81.67,81.72,8761.492698756085,60.5109,60.5628,60.5109,60.548,8761.4927
2013-03-11 11:50:00,81.71,81.73,81.68,81.71,9302.32558139535,60.5406,60.5554,60.5183,60.5406,9302.3256
2013-03-11 11:55:00,81.72,81.74,81.67,81.74,7787.993510005408,60.548,60.5628,60.5109,60.5628,7787.9935
2013-03-11 12:00:00,81.74,81.82,81.74,81.76,13737.155219037317,60.5628,60.6221,60.5628,60.5776,13737.1552
2013-03-11 12:05:00,81.75,81.84,81.75,81.8,7679.826933477555,60.5702,60.6369,60.5702,60.6073,7679.8269
2013-03-11 12:10:00,81.78,81.81,81.75,81.81,9085.992428339645,60.5924,60.6147,60.5702,60.6147,9085.9924
2013-03-11 12:15:00,81.81,81.82,81.74,81.8,6814.494321254732,60.6147,60.6221,60.5628,60.6073,6814.4943
2013-03-11 12:20:00,81.8,81.82,81.77,81.79,6273.661438615468,60.6073,60.6221,60.585,60.5998,6273.6614
2013-03-11 12:25:00,81.8,81.82,81.78,81.81,4542.9962141698215,60.6073,60.6221,60.5924,60.6147,4542.9962
2013-03-11 12:30:00,81.79,81.79,81.68,81.68,6381.828015143321,60.5998,60.5998,60.5183,60.5183,6381.828
2013-03-11 12:35:00,81.68,81.73,81.68,81.71,5732.828555976204,60.5183,60.5554,60.5183,60.5406,5732.8286
2013-03-11 12:40:00,81.71,81.73,81.7,81.72,4542.9962141698215,60.5406,60.5554,60.5332,60.548,4542.9962
2013-03-11 12:45:00,81.71,81.76,81.71,81.74,8761.492698756085,60.5406,60.5776,60.5406,60.5628,8761.4927
2013-03-11 12:50:00,81.76,81.77,81.75,81.76,3136.830719307734,60.5776,60.585,60.5702,60.5776,3136.8307
2013-03-11 12:55:00,81.76,81.82,81.76,81.79,4759.329367225527,60.5776,60.6221,60.5776,60.5998,4759.3294
2013-03-11 13:00:00,81.82,81.83,81.8,81.81,2595.997836668469,60.6221,60.6295,60.6073,60.6147,2595.9978
2013-03-11 13:05:00,81.8,81.81,81.77,81.8,6057.328285559762,60.6073,60.6147,60.585,60.6073,6057.3283
2013-03-11 13:10:00,81.82,81.86,81.8,81.85,5732.828555976204,60.6221,60.6517,60.6073,60.6443,5732.8286
2013-03-11 13:15:00,81.86,81.86,81.82,81.82,4434.8296376419685,60.6517,60.6517,60.6221,60.6221,4434.8296
2013-03-11 13:20:00,81.81,81.86,81.81,81.86,4651.162790697675,60.6147,60.6517,60.6147,60.6517,4651.1628
2013-03-11 13:25:00,81.86,81.92,81.86,81.89,8869.659275283937,60.6517,60.6962,60.6517,60.6739,8869.6593
2013-03-11 13:30:00,81.88,81.92,81.87,81.87,7247.160627366144,60.6665,60.6962,60.6591,60.6591,7247.1606
2013-03-11 13:35:00,81.87,81.88,81.86,81.88,4759.329367225527,60.6591,60.6665,60.6517,60.6665,4759.3294
2013-03-11 13:40:00,81.87,81.89,81.86,81.86,3893.996755002704,60.6591,60.6739,60.6517,60.6517,3893.9968
2013-03-11 13:45:00,81.86,81.89,81.86,81.89,3353.16387236344,60.6517,60.6739,60.6517,60.6739,3353.1639
2013-03-11 13:50:00,81.88,81.92,81.88,81.92,5300.162249864791,60.6665,60.6962,60.6665,60.6962,5300.1622
2013-03-11 13:55:00,81.91,81.97,81.91,81.97,8977.82585181179,60.6888,60.7332,60.6888,60.7332,8977.8259
2013-03-11 14:00:00,81.97,82.06,81.97,82.06,16224.986479177933,60.7332,60.7999,60.7332,60.7999,16224.9865
2013-03-11 14:05:00,82.05,82.15,82.0,82.15,13304.488912925906,60.7925,60.8666,60.7554,60.8666,13304.4889
2013-03-11 14:10:00,82.13,82.17,82.1,82.17,7138.994050838291,60.8518,60.8814,60.8295,60.8814,7138.9941
2013-03-11 14:15:00,82.17,82.2,82.16,82.2,5624.66197944835,60.8814,60.9036,60.874,60.9036,5624.662
2013-03-11 14:20:00,82.2,82.25,82.2,82.23,5624.66197944835,60.9036,60.9407,60.9036,60.9259,5624.662
2013-03-11 14:25:00,82.23,82.27,82.2,82.2,6598.161168199026,60.9259,60.9555,60.9036,60.9036,6598.1612
2013-03-11 14:30:00,82.18,82.18,82.05,82.09,6489.994591671173,60.8888,60.8888,60.7925,60.8221,6489.9946
2013-03-11 14:35:00,82.09,82.11,82.08,82.1,5732.828555976204,60.8221,60.8369,60.8147,60.8295,5732.8286
2013-03-11 14:40:00,82.1,82.14,82.09,82.14,9302.32558139535,60.8295,60.8592,60.8221,60.8592,9302.3256
2013-03-11 14:45:00,82.14,82.31,82.13,82.23,24445.64629529475,60.8592,60.9851,60.8518,60.9259,24445.6463
2013-03-11 14:50:00,82.22,82.22,82.2,82.2,3136.830719307734,60.9184,60.9184,60.9036,60.9036,3136.8307
2013-03-11 14:55:00,82.22,82.23,82.13,82.15,3677.6636019469984,60.9184,60.9259,60.8518,60.8666,3677.6636
2013-03-11 15:00:00,82.15,82.15,82.12,82.14,6381.828015143321,60.8666,60.8666,60.8444,60.8592,6381.828
2013-03-11 15:05:00,82.13,82.13,82.08,82.08,4218.496484586262,60.8518,60.8518,60.8147,60.8147,4218.4965
2013-03-11 15:10:00,82.08,82.09,82.05,82.08,7679.826933477555,60.8147,60.8221,60.7925,60.8147,7679.8269
2013-03-11 15:15:00,82.07,82.1,82.07,82.1,5191.995673336939,60.8073,60.8295,60.8073,60.8295,5191.9957
2013-03-11 15:20:00,82.1,82.11,82.08,82.1,8436.992969172525,60.8295,60.8369,60.8147,60.8295,8436.993
2013-03-11 15:25:00,82.1,82.11,82.08,82.09,8653.32612222823,60.8295,60.8369,60.8147,60.8221,8653.3261
2013-03-11 15:30:00,82.1,82.12,82.08,82.1,12114.656571119524,60.8295,60.8444,60.8147,60.8295,12114.6566
2013-03-11 15:35:00,82.1,82.11,82.04,82.04,12114.656571119524,60.8295,60.8369,60.7851,60.7851,12114.6566
2013-03-11 15:40:00,82.04,82.13,82.01,82.1,23147.64737696052,60.7851,60.8518,60.7629,60.8295,23147.6474
2013-03-11 15:45:00,82.1,82.1,82.02,82.05,30719.30773391022,60.8295,60.8295,60.7703,60.7925,30719.3077
2013-03-11 15:50:00,82.05,82.13,82.03,82.12,27257.97728501893,60.7925,60.8518,60.7777,60.8444,27257.9773
2013-03-11 15:55:00,82.11,82.15,82.05,82.11,81233.09897241752,60.8369,60.8666,60.7925,60.8369,81233.099
2013-03-12 09:30:00,82.12,82.12,81.92,81.98,23363.980530016222,60.8444,60.8444,60.6962,60.7406,23363.9805
2013-03-12 09:35:00,81.98,81.98,81.76,81.87,31151.974040021632,60.7406,60.7406,60.5776,60.6591,31151.974
2013-03-12 09:40:00,81.89,81.99,81.84,81.97,13088.1557598702,60.6739,60.748,60.6369,60.7332,13088.1558
2013-03-12 09:45:00,81.96,81.96,81.78,81.84,6814.494321254732,60.7258,60.7258,60.5924,60.6369,6814.4943
2013-03-12 09:50:00,81.83,81.97,81.8,81.96,46078.96160086533,60.6295,60.7332,60.6073,60.7258,46078.9616
2013-03-12 09:55:00,81.98,82.09,81.95,82.09,6922.660897782585,60.7406,60.8221,60.7184,60.8221,6922.6609
2013-03-12 10:00:00,82.06,82.41,82.06,82.34,22714.981070849102,60.7999,61.0592,60.7999,61.0074,22714.9811
2013-03-12 10:05:00,82.34,82.35,82.28,82.32,4542.9962141698215,61.0074,61.0148,60.9629,60.9925,4542.9962
2013-03-12 10:10:00,82.3,82.35,82.3,82.34,6057.328285559762,60.9777,61.0148,60.9777,61.0074,6057.3283
2013-03-12 10:15:00,82.33,82.4,82.3,82.36,4434.8296376419685,60.9999,61.0518,60.9777,61.0222,4434.8296
2013-03-12 10:20:00,82.32,82.42,82.32,82.41,3244.9972958355866,60.9925,61.0666,60.9925,61.0592,3244.9973
2013-03-12 10:25:00,82.41,82.56,82.4,82.52,9951.325040562466,61.0592,61.1704,61.0518,61.1407,9951.325
2013-03-12 10:30:00,82.57,82.57,82.48,82.51,5083.829096809086,61.1778,61.1778,61.1111,61.1333,5083.8291
2013-03-12 10:35:00,82.47,82.47,82.36,82.39,9085.992428339645,61.1037,61.1037,61.0222,61.0444,9085.9924
2013-03-12 10:40:00,82.38,82.38,82.28,82.33,2379.6646836127634,61.037,61.037,60.9629,60.9999,2379.6647
2013-03-12 10:45:00,82.3,82.32,82.26,82.32,1838.8318009734992,60.9777,60.9925,60.9481,60.9925,1838.8318
2013-03-12 10:50:00,82.31,82.37,82.31,82.35,2595.997836668469,60.9851,61.0296,60.9851,61.0148,2595.9978
2013-03-12 10:55:00,82.36,82.37,82.29,82.32,6381.828015143321,61.0222,61.0296,60.9703,60.9925,6381.828
2013-03-12 11:00:00,82.33,82.33,82.19,82.2,5083.829096809086,60.9999,60.9999,60.8962,60.9036,5083.8291
2013-03-12 11:05:00,82.21,82.23,82.12,82.15,4651.162790697675,60.911,60.9259,60.8444,60.8666,4651.1628
2013-03-12 11:10:00,82.15,82.2,82.1,82.17,9518.658734451054,60.8666,60.9036,60.8295,60.8814,9518.6587
2013-03-12 11:15:00,82.17,82.2,82.17,82.17,1514.3320713899404,60.8814,60.9036,60.8814,60.8814,1514.3321
2013-03-12 11:20:00,82.17,82.22,82.14,82.21,9626.825310978908,60.8814,60.9184,60.8592,60.911,9626.8253
2013-03-12 11:25:00,82.21,82.23,82.14,82.14,2595.997836668469,60.911,60.9259,60.8592,60.8592,2595.9978
2013-03-12 11:30:00,82.13,82.16,82.11,82.15,1946.998377501352,60.8518,60.874,60.8369,60.8666,1946.9984
2013-03-12 11:35:00,82.12,82.15,82.1,82.1,2920.497566252028,60.8444,60.8666,60.8295,60.8295,2920.4976
2013-03-12 11:40:00,82.12,82.17,82.09,82.09,3136.830719307734,60.8444,60.8814,60.8221,60.8221,3136.8307
2013-03-12 11:45:00,82.09,82.15,82.02,82.15,5949.161709031909,60.8221,60.8666,60.7703,60.8666,5949.1617
2013-03-12 11:50:00,82.14,82.23,82.13,82.18,5840.995132504056,60.8592,60.9259,60.8518,60.8888,5840.9951
2013-03-12 11:55:00,82.19,82.25,82.17,82.22,6165.494862087615,60.8962,60.9407,60.8814,60.9184,6165.4949
2013-03-12 12:00:00,82.18,82.2,82.12,82.14,3785.830178474851,60.8888,60.9036,60.8444,60.8592,3785.8302
2013-03-12 12:05:00,82.14,82.22,82.1,82.19,5732.828555976204,60.8592,60.9184,60.8295,60.8962,5732.8286
2013-03-12 12:10:00,82.2,82.2,82.12,82.18,3677.6636019469984,60.9036,60.9036,60.8444,60.8888,3677.6636
2013-03-12 12:15:00,82.2,82.22,82.18,82.22,2163.3315305570577,60.9036,60.9184,60.8888,60.9184,2163.3315
2013-03-12 12:20:00,82.18,82.21,82.14,82.18,5191.995673336939,60.8888,60.911,60.8592,60.8888,5191.9957
2013-03-12 12:25:00,82.18,82.19,82.07,82.1,4002.163331530557,60.8888,60.8962,60.8073,60.8295,4002.1633
2013-03-12 12:30:00,82.13,82.15,82.13,82.15,1730.6652244456463,60.8518,60.8666,60.8518,60.8666,1730.6652
2013-03-12 12:35:00,82.13,82.2,82.11,82.18,8869.659275283937,60.8518,60.9036,60.8369,60.8888,8869.6593
2013-03-12 12:40:00,82.16,82.18,82.13,82.18,3028.664142779881,60.874,60.8888,60.8518,60.8888,3028.6641
2013-03-12 12:45:00,82.19,82.23,82.17,82.22,3677.6636019469984,60.8962,60.9259,60.8814,60.9184,3677.6636
2013-03-12 12:50:00,82.23,82.25,82.23,82.25,4002.163331530557,60.9259,60.9407,60.9259,60.9407,4002.1633
2013-03-12 12:55:00,82.25,82.26,82.19,82.19,2271.4981070849108,60.9407,60.9481,60.8962,60.8962,2271.4981
2013-03-12 13:00:00,82.19,82.25,82.13,82.23,17739.318550567874,60.8962,60.9407,60.8518,60.9259,17739.3186
2013-03-12 13:05:00,82.23,82.26,82.21,82.24,10708.491076257436,60.9259,60.9481,60.911,60.9333,10708.4911
2013-03-12 13:10:00,82.23,82.28,82.23,82.26,4326.663061114115,60.9259,60.9629,60.9259,60.9481,4326.6631
2013-03-12 13:15:00,82.25,82.28,82.24,82.27,2487.8312601406165,60.9407,60.9629,60.9333,60.9555,2487.8313
2013-03-12 13:20:00,82.25,82.25,82.18,82.19,5083.829096809086,60.9407,60.9407,60.8888,60.8962,5083.8291
2013-03-12 13:25:00,82.22,82.22,82.15,82.15,2704.164413196322,60.9184,60.9184,60.8666,60.8666,2704.1644
2013-03-12 13:30:00,82.17,82.21,82.11,82.19,4326.663061114115,60.8814,60.911,60.8369,60.8962,4326.6631
2013-03-12 13:35:00,82.2,82.22,82.16,82.16,3569.4970254191453,60.9036,60.9184,60.874,60.874,3569.497
2013-03-12 13:40:00,82.15,82.19,82.1,82.16,4110.32990805841,60.8666,60.8962,60.8295,60.874,4110.3299
2013-03-12 13:45:00,82.17,82.18,82.06,82.08,2055.164954029205,60.8814,60.8888,60.7999,60.8147,2055.165
2013-03-12 13:50:00,82.05,82.09,82.01,82.01,3461.3304488912927,60.7925,60.8221,60.7629,60.7629,3461.3304
2013-03-12 13:55:00,82.03,82.05,82.0,82.0,2271.4981070849108,60.7777,60.7925,60.7554,60.7554,2271.4981
2013-03-12 14:00:00,81.99,82.07,81.99,82.04,10492.15792320173,60.748,60.8073,60.748,60.7851,10492.1579
2013-03-12 14:05:00,82.03,82.04,81.98,82.03,5624.66197944835,60.7777,60.7851,60.7406,60.7777,5624.662
2013-03-12 14:10:00,82.02,82.04,81.95,82.04,5624.66197944835,60.7703,60.7851,60.7184,60.7851,5624.662
2013-03-12 14:15:00,82.01,82.07,82.01,82.06,3677.6636019469984,60.7629,60.8073,60.7629,60.7999,3677.6636
2013-03-12 14:20:00,82.07,82.08,82.01,82.04,4110.32990805841,60.8073,60.8147,60.7629,60.7851,4110.3299
2013-03-12 14:25:00,82.07,82.21,82.07,82.19,29096.809085992427,60.8073,60.911,60.8073,60.8962,29096.8091
2013-03-12 14:30:00,82.2,82.26,82.2,82.23,5408.328826392644,60.9036,60.9481,60.9036,60.9259,5408.3288
2013-03-12 14:35:00,82.23,82.31,82.23,82.31,7355.327203893997,60.9259,60.9851,60.9259,60.9851,7355.3272
2013-03-12 14:40:00,82.28,82.32,82.26,82.29,4434.8296376419685,60.9629,60.9925,60.9481,60.9703,4434.8296
2013-03-12 14:45:00,82.29,82.31,82.28,82.3,3785.830178474851,60.9703,60.9851,60.9629,60.9777,3785.8302
2013-03-12 14:50:00,82.31,82.31,82.28,82.3,3136.830719307734,60.9851,60.9851,60.9629,60.9777,3136.8307
2013-03-12 14:55:00,82.3,82.3,82.21,82.23,6381.828015143321,60.9777,60.9777,60.911,60.9259,6381.828
2013-03-12 15:00:00,82.24,82.32,82.24,82.32,4434.8296376419685,60.9333,60.9925,60.9333,60.9925,4434.8296
2013-03-12 15:05:00,82.3,82.33,82.28,82.33,7355.327203893997,60.9777,60.9999,60.9629,60.9999,7355.3272
2013-03-12 15:10:00,82.33,82.39,82.32,82.38,11465.657111952409,60.9999,61.0444,60.9925,61.037,11465.6571
2013-03-12 15:15:00,82.37,82.37,82.3,82.3,5516.495402920497,61.0296,61.0296,60.9777,60.9777,5516.4954
2013-03-12 15:20:00,82.31,82.37,82.3,82.35,4002.163331530557,60.9851,61.0296,60.9777,61.0148,4002.1633
2013-03-12 15:25:00,82.37,82.39,82.29,82.31,9194.159004867495,61.0296,61.0444,60.9703,60.9851,9194.159
2013-03-12 15:30:00,82.32,82.33,82.28,82.29,7247.160627366144,60.9925,60.9999,60.9629,60.9703,7247.1606
2013-03-12 15:35:00,82.29,82.45,82.28,82.44,19578.15035154137,60.9703,61.0889,60.9629,61.0814,19578.1504
2013-03-12 15:40:00,82.43,82.43,82.32,82.35,6489.994591671173,61.074,61.074,60.9925,61.0148,6489.9946
2013-03-12 15:45:00,82.35,82.35,82.25,82.25,20335.316387236344,61.0148,61.0148,60.9407,60.9407,20335.3164
2013-03-12 15:50:00,82.26,82.31,82.22,82.31,22282.314764737694,60.9481,60.9851,60.9184,60.9851,22282.3148
2013-03-12 15:55:00,82.3,82.31,82.18,82.22,79394.26717144402,60.9777,60.9851,60.8888,60.9184,79394.2672
2013-03-13 09:30:00,82.2,82.23,82.1,82.17,14710.654407787992,60.9036,60.9259,60.8295,60.8814,14710.6544
2013-03-13 09:35:00,82.18,82.18,82.0,82.09,5732.828555976204,60.8888,60.8888,60.7554,60.8221,5732.8286
2013-03-13 09:40:00,82.07,82.07,81.89,81.96,27582.47701460249,60.8073,60.8073,60.6739,60.7258,27582.477
2013-03-13 09:45:00,81.96,81.98,81.82,81.83,20876.14926987561,60.7258,60.7406,60.6221,60.6295,20876.1493
2013-03-13 09:50:00,81.82,81.82,81.58,81.61,30502.97458085452,60.6221,60.6221,60.4443,60.4665,30502.9746
2013-03-13 09:55:00,81.63,81.64,81.47,81.59,19902.65008112493,60.4813,60.4887,60.3628,60.4517,19902.6501
2013-03-13 10:00:00,81.62,81.63,81.53,81.61,12114.656571119524,60.4739,60.4813,60.4072,60.4665,12114.6566
2013-03-13 10:05:00,81.61,81.64,81.51,81.51,10600.324499729582,60.4665,60.4887,60.3924,60.3924,10600.3245
2013-03-13 10:10:00,81.52,81.58,81.49,81.54,9951.325040562466,60.3998,60.4443,60.3776,60.4146,9951.325
2013-03-13 10:15:00,81.52,81.53,81.43,81.49,8653.32612222823,60.3998,60.4072,60.3331,60.3776,8653.3261
2013-03-13 10:20:00,81.49,81.57,81.47,81.57,6273.661438615468,60.3776,60.4368,60.3628,60.4368,6273.6614
2013-03-13 10:25:00,81.52,81.64,81.5,81.64,6489.994591671173,60.3998,60.4887,60.385,60.4887,6489.9946
2013-03-13 10:30:00,81.64,81.66,81.61,81.62,8328.826392644673,60.4887,60.5035,60.4665,60.4739,8328.8264
2013-03-13 10:35:00,81.61,81.72,81.61,81.68,18496.484586262843,60.4665,60.548,60.4665,60.5183,18496.4846
2013-03-13 10:40:00,81.69,81.8,81.69,81.77,6165.494862087615,60.5258,60.6073,60.5258,60.585,6165.4949
2013-03-13 10:45:00,81.78,81.79,81.76,81.77,2271.4981070849108,60.5924,60.5998,60.5776,60.585,2271.4981
2013-03-13 10:50:00,81.79,81.79,81.73,81.77,1297.9989183342348,60.5998,60.5998,60.5554,60.585,1297.9989
2013-03-13 10:55:00,81.77,81.77,81.74,81.77,2704.164413196322,60.585,60.585,60.5628,60.585,2704.1644
2013-03-13 11:00:00,81.78,81.86,81.77,81.85,8328.826392644673,60.5924,60.6517,60.585,60.6443,8328.8264
2013-03-13 11:05:00,81.83,81.86,81.8,81.83,4542.9962141698215,60.6295,60.6517,60.6073,60.6295,4542.9962
2013-03-13 11:10:00,81.83,81.91,81.83,81.86,7787.993510005408,60.6295,60.6888,60.6295,60.6517,7787.9935
2013-03-13 11:15:00,81.89,81.98,81.89,81.98,3136.830719307734,60.6739,60.7406,60.6739,60.7406,3136.8307
2013-03-13 11:20:00,81.98,81.99,81.89,81.96,2920.497566252028,60.7406,60.748,60.6739,60.7258,2920.4976
2013-03-13 11:25:00,81.99,82.04,81.99,82.01,1622.4986479177933,60.748,60.7851,60.748,60.7629,1622.4986
2013-03-13 11:30:00,82.01,82.01,81.93,81.95,4002.163331530557,60.7629,60.7629,60.7036,60.7184,4002.1633
2013-03-13 11:35:00,81.96,82.01,81.96,81.99,3677.6636019469984,60.7258,60.7629,60.7258,60.748,3677.6636
2013-03-13 11:40:00,82.0,82.01,81.96,81.98,2595.997836668469,60.7554,60.7629,60.7258,60.7406,2595.9978
2013-03-13 11:45:00,82.0,82.06,82.0,82.05,3353.16387236344,60.7554,60.7999,60.7554,60.7925,3353.1639
2013-03-13 11:50:00,82.05,82.08,82.01,82.05,4002.163331530557,60.7925,60.8147,60.7629,60.7925,4002.1633
2013-03-13 11:55:00,82.05,82.05,81.98,82.05,2487.8312601406165,60.7925,60.7925,60.7406,60.7925,2487.8313
2013-03-13 12:00:00,82.06,82.07,82.01,82.03,3353.16387236344,60.7999,60.8073,60.7629,60.7777,3353.1639
2013-03-13 12:05:00,82.03,82.11,82.03,82.11,5083.829096809086,60.7777,60.8369,60.7777,60.8369,5083.8291
2013-03-13 12:10:00,82.12,82.16,82.12,82.14,4002.163331530557,60.8444,60.874,60.8444,60.8592,4002.1633
2013-03-13 12:15:00,82.11,82.17,82.11,82.16,4975.662520281233,60.8369,60.8814,60.8369,60.874,4975.6625
2013-03-13 12:20:00,82.16,82.19,82.15,82.16,2163.3315305570577,60.874,60.8962,60.8666,60.874,2163.3315
2013-03-13 12:25:00,82.15,82.24,82.15,82.24,2379.6646836127634,60.8666,60.9333,60.8666,60.9333,2379.6647
2013-03-13 12:30:00,82.21,82.23,82.2,82.2,5300.162249864791,60.911,60.9259,60.9036,60.9036,5300.1622
2013-03-13 12:35:00,82.21,82.29,82.21,82.29,5516.495402920497,60.911,60.9703,60.911,60.9703,5516.4954
2013-03-13 12:40:00,82.32,82.35,82.28,82.28,4867.49594375338,60.9925,61.0148,60.9629,60.9629,4867.4959
2013-03-13 12:45:00,82.28,82.28,82.25,82.28,4218.496484586262,60.9629,60.9629,60.9407,60.9629,4218.4965
2013-03-13 12:50:00,82.28,82.32,82.26,82.31,2163.3315305570577,60.9629,60.9925,60.9481,60.9851,2163.3315
2013-03-13 12:55:00,82.31,82.32,82.26,82.26,3461.3304488912927,60.9851,60.9925,60.9481,60.9481,3461.3304
2013-03-13 13:00:00,82.28,82.3,82.22,82.23,4651.162790697675,60.9629,60.9777,60.9184,60.9259,4651.1628
2013-03-13 13:05:00,82.24,82.25,82.22,82.23,1081.6657652785289,60.9333,60.9407,60.9184,60.9259,1081.6658
2013-03-13 13:10:00,82.22,82.25,82.19,82.21,4651.162790697675,60.9184,60.9407,60.8962,60.911,4651.1628
2013-03-13 13:15:00,82.22,82.24,82.14,82.14,2487.8312601406165,60.9184,60.9333,60.8592,60.8592,2487.8313
2013-03-13 13:20:00,82.15,82.21,82.09,82.19,14710.654407787992,60.8666,60.911,60.8221,60.8962,14710.6544
2013-03-13 13:25:00,82.18,82.23,82.17,82.17,1838.8318009734992,60.8888,60.9259,60.8814,60.8814,1838.8318
2013-03-13 13:30:00,82.2,82.21,82.19,82.2,2487.8312601406165,60.9036,60.911,60.8962,60.9036,2487.8313
2013-03-13 13:35:00,82.21,82.21,82.17,82.17,6922.660897782585,60.911,60.911,60.8814,60.8814,6922.6609
2013-03-13 13:40:00,82.18,82.31,82.17,82.31,4002.163331530557,60.8888,60.9851,60.8814,60.9851,4002.1633
2013-03-13 13:45:00,82.31,82.38,82.28,82.38,4759.329367225527,60.9851,61.037,60.9629,61.037,4759.3294
2013-03-13 13:50:00,82.37,82.39,82.33,82.38,8112.493239588966,61.0296,61.0444,60.9999,61.037,8112.4932
2013-03-13 13:55:00,82.37,82.39,82.34,82.34,4759.329367225527,61.0296,61.0444,61.0074,61.0074,4759.3294
2013-03-13 14:00:00,82.34,82.37,82.32,82.33,4651.162790697675,61.0074,61.0296,60.9925,60.9999,4651.1628
2013-03-13 14:05:00,82.32,82.36,82.31,82.36,3353.16387236344,60.9925,61.0222,60.9851,61.0222,3353.1639
2013-03-13 14:10:00,82.37,82.39,82.35,82.35,3353.16387236344,61.0296,61.0444,61.0148,61.0148,3353.1639
2013-03-13 14:15:00,82.35,82.37,82.33,82.33,3028.664142779881,61.0148,61.0296,60.9999,60.9999,3028.6641
2013-03-13 14:20:00,82.32,82.33,82.23,82.28,4651.162790697675,60.9925,60.9999,60.9259,60.9629,4651.1628
2013-03-13 14:25:00,82.28,82.37,82.28,82.34,4434.8296376419685,60.9629,61.0296,60.9629,61.0074,4434.8296
2013-03-13 14:30:00,82.34,82.38,82.31,82.31,4110.32990805841,61.0074,61.037,60.9851,60.9851,4110.3299
2013-03-13 14:35:00,82.31,82.33,82.25,82.25,5083.829096809086,60.9851,60.9999,60.9407,60.9407,5083.8291
2013-03-13 14:40:00,82.23,82.23,82.16,82.16,5300.162249864791,60.9259,60.9259,60.874,60.874,5300.1622
2013-03-13 14:45:00,82.18,82.18,82.13,82.15,6273.661438615468,60.8888,60.8888,60.8518,60.8666,6273.6614
2013-03-13 14:50:00,82.15,82.18,82.14,82.16,4542.9962141698215,60.8666,60.8888,60.8592,60.874,4542.9962
2013-03-13 14:55:00,82.17,82.21,82.16,82.2,3028.664142779881,60.8814,60.911,60.874,60.9036,3028.6641
2013-03-13 15:00:00,82.21,82.28,82.21,82.23,4434.8296376419685,60.911,60.9629,60.911,60.9259,4434.8296
2013-03-13 15:05:00,82.23,82.26,82.13,82.15,6922.660897782585,60.9259,60.9481,60.8518,60.8666,6922.6609
2013-03-13 15:10:00,82.16,82.22,82.1,82.12,8220.65981611682,60.874,60.9184,60.8295,60.8444,8220.6598
2013-03-13 15:15:00,82.13,82.21,82.12,82.18,8436.992969172525,60.8518,60.911,60.8444,60.8888,8436.993
2013-03-13 15:20:00,82.17,82.23,82.17,82.23,7355.327203893997,60.8814,60.9259,60.8814,60.9259,7355.3272
2013-03-13 15:25:00,82.22,82.29,82.2,82.29,8977.82585181179,60.9184,60.9703,60.9036,60.9703,8977.8259
2013-03-13 15:30:00,82.28,82.36,82.23,82.23,18388.31800973499,60.9629,61.0222,60.9259,60.9259,18388.318
2013-03-13 15:35:00,82.23,82.31,82.22,82.27,17198.48566792861,60.9259,60.9851,60.9184,60.9555,17198.4857
2013-03-13 15:40:00,82.26,82.3,82.19,82.28,16657.652785289345,60.9481,60.9777,60.8962,60.9629,16657.6528
2013-03-13 15:45:00,82.27,82.28,82.22,82.27,16224.986479177933,60.9555,60.9629,60.9184,60.9555,16224.9865
2013-03-13 15:50:00,82.27,82.29,82.23,82.26,23039.480800432662,60.9555,60.9703,60.9259,60.9481,23039.4808
2013-03-13 15:55:00,82.25,82.3,82.2,82.28,52893.45592212006,60.9407,60.9777,60.9036,60.9629,52893.4559
2013-03-14 09:30:00,82.47,82.47,82.3,82.41,13845.32179556517,61.1037,61.1037,60.9777,61.0592,13845.3218
2013-03-14 09:35:00,82.37,82.51,82.35,82.39,11249.3239588967,61.0296,61.1333,61.0148,61.0444,11249.324
2013-03-14 09:40:00,82.42,82.46,82.29,82.33,4759.329367225527,61.0666,61.0963,60.9703,60.9999,4759.3294
2013-03-14 09:45:00,82.31,82.46,82.31,82.46,6273.661438615468,60.9851,61.0963,60.9851,61.0963,6273.6614
2013-03-14 09:50:00,82.48,82.62,82.48,82.54,11465.657111952409,61.1111,61.2148,61.1111,61.1555,11465.6571
2013-03-14 09:55:00,82.55,82.65,82.55,82.59,19253.65062195781,61.1629,61.237,61.1629,61.1926,19253.6506
2013-03-14 10:00:00,82.57,82.57,82.53,82.56,6057.328285559762,61.1778,61.1778,61.1481,61.1704,6057.3283
2013-03-14 10:05:00,82.5,82.56,82.5,82.55,4434.8296376419685,61.1259,61.1704,61.1259,61.1629,4434.8296
2013-03-14 10:10:00,82.55,82.55,82.41,82.41,10383.991346673878,61.1629,61.1629,61.0592,61.0592,10383.9913
2013-03-14 10:15:00,82.41,82.41,82.33,82.37,7571.660356949702,61.0592,61.0592,60.9999,61.0296,7571.6604
2013-03-14 10:20:00,82.37,82.41,82.28,82.39,7679.826933477555,61.0296,61.0592,60.9629,61.0444,7679.8269
2013-03-14 10:25:00,82.4,82.45,82.37,82.43,2487.8312601406165,61.0518,61.0889,61.0296,61.074,2487.8313
2013-03-14 10:30:00,82.43,82.43,82.35,82.35,5083.829096809086,61.074,61.074,61.0148,61.0148,5083.8291
2013-03-14 10:35:00,82.35,82.36,82.33,82.35,7787.993510005408,61.0148,61.0222,60.9999,61.0148,7787.9935
2013-03-14 10:40:00,82.35,82.43,82.35,82.43,7571.660356949702,61.0148,61.074,61.0148,61.074,7571.6604
2013-03-14 10:45:00,82.41,82.52,82.39,82.47,11790.156841535963,61.0592,61.1407,61.0444,61.1037,11790.1568
2013-03-14 10:50:00,82.48,82.5,82.47,82.47,2487.8312601406165,61.1111,61.1259,61.1037,61.1037,2487.8313
2013-03-14 10:55:00,82.45,82.47,82.43,82.44,1622.4986479177933,61.0889,61.1037,61.074,61.0814,1622.4986
2013-03-14 11:00:00,82.44,82.5,82.44,82.5,2163.3315305570577,61.0814,61.1259,61.0814,61.1259,2163.3315
2013-03-14 11:05:00,82.48,82.53,82.47,82.47,11032.990805840996,61.1111,61.1481,61.1037,61.1037,11032.9908
2013-03-14 11:10:00,82.47,82.51,82.43,82.43,2487.8312601406165,61.1037,61.1333,61.074,61.074,2487.8313
2013-03-14 11:15:00,82.48,82.48,82.44,82.46,1406.1654948620876,61.1111,61.1111,61.0814,61.0963,1406.1655
2013-03-14 11:20:00,82.46,82.46,82.41,82.43,2920.497566252028,61.0963,61.0963,61.0592,61.074,2920.4976
2013-03-14 11:25:00,82.41,82.44,82.4,82.42,8653.32612222823,61.0592,61.0814,61.0518,61.0666,8653.3261
2013-03-14 11:30:00,82.44,82.47,82.42,82.46,2271.4981070849108,61.0814,61.1037,61.0666,61.0963,2271.4981
2013-03-14 11:35:00,82.47,82.5,82.46,82.49,2163.3315305570577,61.1037,61.1259,61.0963,61.1185,2163.3315
2013-03-14 11:40:00,82.49,82.52,82.48,82.51,4110.32990805841,61.1185,61.1407,61.1111,61.1333,4110.3299
2013-03-14 11:45:00,82.53,82.56,82.5,82.55,4218.496484586262,61.1481,61.1704,61.1259,61.1629,4218.4965
2013-03-14 11:50:00,82.56,82.56,82.53,82.56,1838.8318009734992,61.1704,61.1704,61.1481,61.1704,1838.8318
2013-03-14 11:55:00,82.58,82.58,82.54,82.56,1838.8318009734992,61.1852,61.1852,61.1555,61.1704,1838.8318
2013-03-14 12:00:00,82.57,82.57,82.55,82.57,2055.164954029205,61.1778,61.1778,61.1629,61.1778,2055.165
2013-03-14 12:05:00,82.58,82.6,82.57,82.59,9734.99188750676,61.1852,61.2,61.1778,61.1926,9734.9919
2013-03-14 12:10:00,82.6,82.61,82.6,82.61,540.8328826392644,61.2,61.2074,61.2,61.2074,540.8329
2013-03-14 12:15:00,82.61,82.65,82.59,82.64,4759.329367225527,61.2074,61.237,61.1926,61.2296,4759.3294
2013-03-14 12:20:00,82.63,82.64,82.59,82.6,3136.830719307734,61.2222,61.2296,61.1926,61.2,3136.8307
2013-03-14 12:25:00,82.62,82.67,82.62,82.65,3244.9972958355866,61.2148,61.2519,61.2148,61.237,3244.9973
2013-03-14 12:30:00,82.64,82.65,82.6,82.65,1514.3320713899404,61.2296,61.237,61.2,61.237,1514.3321
2013-03-14 12:35:00,82.66,82.74,82.66,82.74,9734.99188750676,61.2444,61.3037,61.2444,61.3037,9734.9919
2013-03-14 12:40:00,82.71,82.79,82.71,82.73,14169.821525148727,61.2815,61.3408,61.2815,61.2963,14169.8215
2013-03-14 12:45:00,82.74,82.76,82.71,82.72,1514.3320713899404,61.3037,61.3185,61.2815,61.2889,1514.3321
2013-03-14 12:50:00,82.72,82.78,82.71,82.78,2920.497566252028,61.2889,61.3334,61.2815,61.3334,2920.4976
2013-03-14 12:55:00,82.76,82.78,82.73,82.74,3893.996755002704,61.3185,61.3334,61.2963,61.3037,3893.9968
2013-03-14 13:00:00,82.75,82.79,82.75,82.79,7030.8274743104375,61.3111,61.3408,61.3111,61.3408,7030.8275
2013-03-14 13:05:00,82.76,82.81,82.74,82.74,3136.830719307734,61.3185,61.3556,61.3037,61.3037,3136.8307
2013-03-14 13:10:00,82.73,82.77,82.73,82.75,3785.830178474851,61.2963,61.326,61.2963,61.3111,3785.8302
2013-03-14 13:15:00,82.75,82.78,82.74,82.75,9518.658734451054,61.3111,61.3334,61.3037,61.3111,9518.6587
2013-03-14 13:20:00,82.75,82.75,82.7,82.74,4002.163331530557,61.3111,61.3111,61.2741,61.3037,4002.1633
2013-03-14 13:25:00,82.74,82.78,82.73,82.74,2595.997836668469,61.3037,61.3334,61.2963,61.3037,2595.9978
2013-03-14 13:30:00,82.73,82.76,82.72,82.76,7138.994050838291,61.2963,61.3185,61.2889,61.3185,7138.9941
2013-03-14 13:35:00,82.75,82.78,82.73,82.78,8977.82585181179,61.3111,61.3334,61.2963,61.3334,8977.8259
2013-03-14 13:40:00,82.77,82.77,82.75,82.76,2163.3315305570577,61.326,61.326,61.3111,61.3185,2163.3315
2013-03-14 13:45:00,82.77,82.83,82.77,82.83,3785.830178474851,61.326,61.3704,61.326,61.3704,3785.8302
2013-03-14 13:50:00,82.84,82.84,82.74,82.74,6922.660897782585,61.3778,61.3778,61.3037,61.3037,6922.6609
2013-03-14 13:55:00,82.75,82.79,82.74,82.76,11357.490535424551,61.3111,61.3408,61.3037,61.3185,11357.4905
2013-03-14 14:00:00,82.76,82.79,82.76,82.77,6814.494321254732,61.3185,61.3408,61.3185,61.326,6814.4943
2013-03-14 14:05:00,82.77,82.81,82.76,82.81,5624.66197944835,61.326,61.3556,61.3185,61.3556,5624.662
2013-03-14 14:10:00,82.82,82.84,82.82,82.82,5191.995673336939,61.363,61.3778,61.363,61.363,5191.9957
2013-03-14 14:15:00,82.81,82.82,82.75,82.77,11357.490535424551,61.3556,61.363,61.3111,61.326,11357.4905
2013-03-14 14:20:00,82.79,82.89,82.79,82.84,13412.655489453758,61.3408,61.4149,61.3408,61.3778,13412.6555
2013-03-14 14:25:00,82.84,82.84,82.79,82.79,3244.9972958355866,61.3778,61.3778,61.3408,61.3408,3244.9973
2013-03-14 14:30:00,82.8,82.83,82.77,82.78,2487.8312601406165,61.3482,61.3704,61.326,61.3334,2487.8313
2013-03-14 14:35:00,82.79,82.89,82.79,82.88,6057.328285559762,61.3408,61.4149,61.3408,61.4075,6057.3283
2013-03-14 14:40:00,82.88,82.89,82.87,82.88,4651.162790697675,61.4075,61.4149,61.4,61.4075,4651.1628
2013-03-14 14:45:00,82.88,82.94,82.87,82.92,7896.160086533261,61.4075,61.4519,61.4,61.4371,7896.1601
2013-03-14 14:50:00,82.93,82.96,82.92,82.96,6706.327744726879,61.4445,61.4667,61.4371,61.4667,6706.3277
2013-03-14 14:55:00,82.96,83.01,82.96,83.0,11032.990805840996,61.4667,61.5038,61.4667,61.4964,11032.9908
2013-03-14 15:00:00,83.01,83.05,82.99,83.03,14169.821525148727,61.5038,61.5334,61.489,61.5186,14169.8215
2013-03-14 15:05:00,83.02,83.05,83.01,83.03,12006.489994591671,61.5112,61.5334,61.5038,61.5186,12006.49
2013-03-14 15:10:00,83.04,83.04,82.99,83.02,6273.661438615468,61.526,61.526,61.489,61.5112,6273.6614
2013-03-14 15:15:00,83.02,83.07,83.02,83.04,9302.32558139535,61.5112,61.5482,61.5112,61.526,9302.3256
2013-03-14 15:20:00,83.03,83.06,83.02,83.06,7679.826933477555,61.5186,61.5408,61.5112,61.5408,7679.8269
2013-03-14 15:25:00,83.05,83.09,83.0,83.03,18712.81773931855,61.5334,61.563,61.4964,61.5186,18712.8177
2013-03-14 15:30:00,83.02,83.05,82.98,83.02,10383.991346673878,61.5112,61.5334,61.4815,61.5112,10383.9913
2013-03-14 15:35:00,83.01,83.07,83.01,83.05,17090.319091400757,61.5038,61.5482,61.5038,61.5334,17090.3191
2013-03-14 15:40:00,83.05,83.09,83.05,83.06,9410.4921579232,61.5334,61.563,61.5334,61.5408,9410.4922
2013-03-14 15:45:00,83.06,83.11,83.05,83.06,23472.14710654408,61.5408,61.5779,61.5334,61.5408,23472.1471
2013-03-14 15:50:00,83.07,83.08,83.03,83.03,15900.486749594374,61.5482,61.5556,61.5186,61.5186,15900.4867
2013-03-14 15:55:00,83.05,83.1,83.0,83.08,59599.78366684694,61.5334,61.5705,61.4964,61.5556,59599.7837
2013-03-15 09:30:00,82.64,83.1,82.59,83.1,312276.9064359113,61.2296,61.5705,61.1926,61.5705,312276.9064
2013-03-15 09:35:00,83.11,83.14,82.97,83.11,13953.488372093025,61.5779,61.6001,61.4741,61.5779,13953.4884
2013-03-15 09:40:00,83.09,83.39,83.09,83.38,84045.4299621417,61.563,61.7853,61.563,61.7779,84045.43
2013-03-15 09:45:00,83.33,83.33,82.98,83.06,27257.97728501893,61.7409,61.7409,61.4815,61.5408,27257.9773
2013-03-15 09:50:00,83.07,83.26,83.0,83.07,9843.158464034614,61.5482,61.689,61.4964,61.5482,9843.1585
2013-03-15 09:55:00,83.08,83.1,82.84,82.95,10167.658193618172,61.5556,61.5705,61.3778,61.4593,10167.6582
2013-03-15 10:00:00,82.94,83.06,82.89,83.06,10708.491076257436,61.4519,61.5408,61.4149,61.5408,10708.4911
2013-03-15 10:05:00,83.05,83.22,83.04,83.22,12439.156300703082,61.5334,61.6594,61.526,61.6594,12439.1563
2013-03-15 10:10:00,83.23,83.25,83.16,83.2,13737.155219037317,61.6668,61.6816,61.6149,61.6445,13737.1552
2013-03-15 10:15:00,83.19,83.21,83.09,83.19,9518.658734451054,61.6371,61.652,61.563,61.6371,9518.6587
2013-03-15 10:20:00,83.16,83.24,83.16,83.21,24337.4797187669,61.6149,61.6742,61.6149,61.652,24337.4797
2013-03-15 10:25:00,83.21,83.21,83.12,83.16,19145.484045429963,61.652,61.652,61.5853,61.6149,19145.484
2013-03-15 10:30:00,83.16,83.21,83.14,83.2,5516.495402920497,61.6149,61.652,61.6001,61.6445,5516.4954
2013-03-15 10:35:00,83.21,83.22,83.18,83.22,10383.991346673878,61.652,61.6594,61.6297,61.6594,10383.9913
2013-03-15 10:40:00,83.22,83.24,83.17,83.2,11681.990265008111,61.6594,61.6742,61.6223,61.6445,11681.9903
2013-03-15 10:45:00,83.21,83.26,83.16,83.21,6814.494321254732,61.652,61.689,61.6149,61.652,6814.4943
2013-03-15 10:50:00,83.21,83.22,83.14,83.21,5624.66197944835,61.652,61.6594,61.6001,61.652,5624.662
2013-03-15 10:55:00,83.21,83.22,83.16,83.21,13196.322336398052,61.652,61.6594,61.6149,61.652,13196.3223
2013-03-15 11:00:00,83.21,83.34,83.21,83.34,4651.162790697675,61.652,61.7483,61.652,61.7483,4651.1628
2013-03-15 11:05:00,83.33,83.33,83.21,83.21,4975.662520281233,61.7409,61.7409,61.652,61.652,4975.6625
2013-03-15 11:10:00,83.22,83.26,83.21,83.24,3677.6636019469984,61.6594,61.689,61.652,61.6742,3677.6636
2013-03-15 11:15:00,83.23,83.37,83.22,83.35,5624.66197944835,61.6668,61.7705,61.6594,61.7557,5624.662
2013-03-15 11:20:00,83.34,83.35,83.29,83.33,4651.162790697675,61.7483,61.7557,61.7112,61.7409,4651.1628
2013-03-15 11:25:00,83.33,83.43,83.32,83.43,7355.327203893997,61.7409,61.815,61.7335,61.815,7355.3272
2013-03-15 11:30:00,83.42,83.44,83.4,83.44,7571.660356949702,61.8075,61.8224,61.7927,61.8224,7571.6604
2013-03-15 11:35:00,83.46,83.51,83.45,83.49,5300.162249864791,61.8372,61.8742,61.8298,61.8594,5300.1622
2013-03-15 11:40:00,83.51,83.52,83.45,83.46,16333.153055705789,61.8742,61.8816,61.8298,61.8372,16333.1531
2013-03-15 11:45:00,83.44,83.46,83.4,83.4,5083.829096809086,61.8224,61.8372,61.7927,61.7927,5083.8291
2013-03-15 11:50:00,83.4,83.41,83.38,83.41,2920.497566252028,61.7927,61.8001,61.7779,61.8001,2920.4976
2013-03-15 11:55:00,83.38,83.38,83.34,83.38,3028.664142779881,61.7779,61.7779,61.7483,61.7779,3028.6641
2013-03-15 12:00:00,83.37,83.38,83.27,83.28,8653.32612222823,61.7705,61.7779,61.6964,61.7038,8653.3261
2013-03-15 12:05:00,83.26,83.3,83.26,83.3,5516.495402920497,61.689,61.7186,61.689,61.7186,5516.4954
2013-03-15 12:10:00,83.29,83.36,83.28,83.34,3136.830719307734,61.7112,61.7631,61.7038,61.7483,3136.8307
2013-03-15 12:15:00,83.35,83.43,83.35,83.38,10059.491617090318,61.7557,61.815,61.7557,61.7779,10059.4916
2013-03-15 12:20:00,83.37,83.39,83.34,83.39,4975.662520281233,61.7705,61.7853,61.7483,61.7853,4975.6625
2013-03-15 12:25:00,83.41,83.45,83.39,83.42,2920.497566252028,61.8001,61.8298,61.7853,61.8075,2920.4976
2013-03-15 12:30:00,83.41,83.43,83.35,83.36,5949.161709031909,61.8001,61.815,61.7557,61.7631,5949.1617
2013-03-15 12:35:00,83.38,83.38,83.33,83.34,3136.830719307734,61.7779,61.7779,61.7409,61.7483,3136.8307
2013-03-15 12:40:00,83.3,83.41,83.3,83.41,2812.330989724175,61.7186,61.8001,61.7186,61.8001,2812.331
2013-03-15 12:45:00,83.43,83.44,83.42,83.43,2163.3315305570577,61.815,61.8224,61.8075,61.815,2163.3315
2013-03-15 12:50:00,83.41,83.43,83.32,83.33,7138.994050838291,61.8001,61.815,61.7335,61.7409,7138.9941
2013-03-15 12:55:00,83.32,83.35,83.32,83.34,2704.164413196322,61.7335,61.7557,61.7335,61.7483,2704.1644
2013-03-15 13:00:00,83.33,83.33,83.3,83.33,3244.9972958355866,61.7409,61.7409,61.7186,61.7409,3244.9973
2013-03-15 13:05:00,83.34,83.38,83.34,83.38,3677.6636019469984,61.7483,61.7779,61.7483,61.7779,3677.6636
2013-03-15 13:10:00,83.39,83.42,83.37,83.39,2487.8312601406165,61.7853,61.8075,61.7705,61.7853,2487.8313
2013-03-15 13:15:00,83.4,83.4,83.38,83.39,1297.9989183342348,61.7927,61.7927,61.7779,61.7853,1297.9989
2013-03-15 13:20:00,83.39,83.44,83.37,83.38,4975.662520281233,61.7853,61.8224,61.7705,61.7779,4975.6625
2013-03-15 13:25:00,83.39,83.39,83.35,83.37,1514.3320713899404,61.7853,61.7853,61.7557,61.7705,1514.3321
2013-03-15 13:30:00,83.37,83.37,83.3,83.34,10059.491617090318,61.7705,61.7705,61.7186,61.7483,10059.4916
2013-03-15 13:35:00,83.34,83.34,83.31,83.33,2595.997836668469,61.7483,61.7483,61.726,61.7409,2595.9978
2013-03-15 13:40:00,83.32,83.33,83.27,83.3,9302.32558139535,61.7335,61.7409,61.6964,61.7186,9302.3256
2013-03-15 13:45:00,83.26,83.27,83.22,83.26,3028.664142779881,61.689,61.6964,61.6594,61.689,3028.6641
2013-03-15 13:50:00,83.23,83.3,83.23,83.3,7247.160627366144,61.6668,61.7186,61.6668,61.7186,7247.1606
2013-03-15 13:55:00,83.3,83.3,83.2,83.21,24445.64629529475,61.7186,61.7186,61.6445,61.652,24445.6463
2013-03-15 14:00:00,83.21,83.23,83.21,83.21,5408.328826392644,61.652,61.6668,61.652,61.652,5408.3288
2013-03-15 14:05:00,83.22,83.22,83.14,83.14,9302.32558139535,61.6594,61.6594,61.6001,61.6001,9302.3256
2013-03-15 14:10:00,83.17,83.24,83.17,83.23,7355.327203893997,61.6223,61.6742,61.6223,61.6668,7355.3272
2013-03-15 14:15:00,83.24,83.24,83.2,83.21,8328.826392644673,61.6742,61.6742,61.6445,61.652,8328.8264
2013-03-15 14:20:00,83.21,83.22,83.19,83.2,12114.656571119524,61.652,61.6594,61.6371,61.6445,12114.6566
2013-03-15 14:25:00,83.21,83.21,83.15,83.15,9734.99188750676,61.652,61.652,61.6075,61.6075,9734.9919
2013-03-15 14:30:00,83.16,83.23,83.15,83.21,7679.826933477555,61.6149,61.6668,61.6075,61.652,7679.8269
2013-03-15 14:35:00,83.21,83.21,83.13,83.21,9410.4921579232,61.652,61.652,61.5927,61.652,9410.4922
2013-03-15 14:40:00,83.2,83.21,83.16,83.2,5300.162249864791,61.6445,61.652,61.6149,61.6445,5300.1622
2013-03-15 14:45:00,83.2,83.21,83.13,83.18,8977.82585181179,61.6445,61.652,61.5927,61.6297,8977.8259
2013-03-15 14:50:00,83.16,83.16,83.1,83.14,6814.494321254732,61.6149,61.6149,61.5705,61.6001,6814.4943
2013-03-15 14:55:00,83.11,83.22,83.1,83.22,4759.329367225527,61.5779,61.6594,61.5705,61.6594,4759.3294
2013-03-15 15:00:00,83.2,83.23,83.18,83.2,4651.162790697675,61.6445,61.6668,61.6297,61.6445,4651.1628
2013-03-15 15:05:00,83.21,83.22,83.2,83.22,5732.828555976204,61.652,61.6594,61.6445,61.6594,5732.8286
2013-03-15 15:10:00,83.21,83.22,83.11,83.13,18171.98485667929,61.652,61.6594,61.5779,61.5927,18171.9849
2013-03-15 15:15:00,83.15,83.2,83.11,83.2,9734.99188750676,61.6075,61.6445,61.5779,61.6445,9734.9919
2013-03-15 15:20:00,83.19,83.2,83.12,83.13,12763.656030286642,61.6371,61.6445,61.5853,61.5927,12763.656
2013-03-15 15:25:00,83.13,83.18,83.11,83.14,13628.988642509465,61.5927,61.6297,61.5779,61.6001,13628.9886
2013-03-15 15:30:00,83.14,83.21,83.12,83.2,21957.815035154137,61.6001,61.652,61.5853,61.6445,21957.815
2013-03-15 15:35:00,83.21,83.21,83.14,83.14,10708.491076257436,61.652,61.652,61.6001,61.6001,10708.4911
2013-03-15 15:40:00,83.14,83.24,83.14,83.21,28988.64250946457,61.6001,61.6742,61.6001,61.652,28988.6425
2013-03-15 15:45:00,83.22,83.28,83.21,83.24,52460.78961600865,61.6594,61.7038,61.652,61.6742,52460.7896
2013-03-15 15:50:00,83.23,83.3,83.21,83.28,81882.09843158464,61.6668,61.7186,61.652,61.7038,81882.0984
2013-03-15 15:55:00,83.28,83.48,83.26,83.32,220118.98323418063,61.7038,61.852,61.689,61.7335,220118.9832
2013-03-18 09:30:00,82.47,82.49,82.1,82.24,41860.46511627907,61.1037,61.1185,60.8295,60.9333,41860.4651
2013-03-18 09:35:00,82.24,82.33,82.18,82.33,11465.657111952409,60.9333,60.9999,60.8888,60.9999,11465.6571
2013-03-18 09:40:00,82.32,82.44,82.17,82.28,13196.322336398052,60.9925,61.0814,60.8814,60.9629,13196.3223
2013-03-18 09:45:00,82.3,82.3,82.1,82.29,8653.32612222823,60.9777,60.9777,60.8295,60.9703,8653.3261
2013-03-18 09:50:00,82.23,82.29,82.1,82.15,17090.319091400757,60.9259,60.9703,60.8295,60.8666,17090.3191
2013-03-18 09:55:00,82.15,82.3,82.11,82.23,16549.486208761493,60.8666,60.9777,60.8369,60.9259,16549.4862
2013-03-18 10:00:00,82.2,82.29,82.13,82.13,9626.825310978908,60.9036,60.9703,60.8518,60.8518,9626.8253
2013-03-18 10:05:00,82.11,82.22,81.96,81.96,8436.992969172525,60.8369,60.9184,60.7258,60.7258,8436.993
2013-03-18 10:10:00,81.98,82.1,81.98,82.09,34180.638182801515,60.7406,60.8295,60.7406,60.8221,34180.6382
2013-03-18 10:15:00,82.11,82.29,82.02,82.08,17198.48566792861,60.8369,60.9703,60.7703,60.8147,17198.4857
2013-03-18 10:20:00,82.09,82.19,82.0,82.08,9518.658734451054,60.8221,60.8962,60.7554,60.8147,9518.6587
2013-03-18 10:25:00,82.07,82.23,82.07,82.15,5840.995132504056,60.8073,60.9259,60.8073,60.8666,5840.9951
2013-03-18 10:30:00,82.16,82.34,82.05,82.23,43266.630611141154,60.874,61.0074,60.7925,60.9259,43266.6306
2013-03-18 10:35:00,82.24,82.33,82.2,82.23,9302.32558139535,60.9333,60.9999,60.9036,60.9259,9302.3256
2013-03-18 10:40:00,82.22,82.23,82.12,82.14,10383.991346673878,60.9184,60.9259,60.8444,60.8592,10383.9913
2013-03-18 10:45:00,82.17,82.31,82.16,82.31,6922.660897782585,60.8814,60.9851,60.874,60.9851,6922.6609
2013-03-18 10:50:00,82.3,82.3,81.82,81.94,121254.73228772308,60.9777,60.9777,60.6221,60.711,121254.7323
2013-03-18 10:55:00,81.95,82.03,81.86,81.91,16982.152514872905,60.7184,60.7777,60.6517,60.6888,16982.1525
2013-03-18 11:00:00,81.9,81.96,81.88,81.92,10492.15792320173,60.6814,60.7258,60.6665,60.6962,10492.1579
2013-03-18 11:05:00,81.93,82.09,81.9,82.06,21849.648458626285,60.7036,60.8221,60.6814,60.7999,21849.6485
2013-03-18 11:10:00,82.06,82.11,82.06,82.1,3461.3304488912927,60.7999,60.8369,60.7999,60.8295,3461.3304
2013-03-18 11:15:00,82.1,82.17,82.06,82.13,6922.660897782585,60.8295,60.8814,60.7999,60.8518,6922.6609
2013-03-18 11:20:00,82.16,82.16,82.1,82.13,6598.161168199026,60.874,60.874,60.8295,60.8518,6598.1612
2013-03-18 11:25:00,82.14,82.2,82.1,82.1,6814.494321254732,60.8592,60.9036,60.8295,60.8295,6814.4943
2013-03-18 11:30:00,82.1,82.15,82.06,82.08,3893.996755002704,60.8295,60.8666,60.7999,60.8147,3893.9968
2013-03-18 11:35:00,82.08,82.1,82.07,82.1,6598.161168199026,60.8147,60.8295,60.8073,60.8295,6598.1612
2013-03-18 11:40:00,82.07,82.14,82.06,82.13,6165.494862087615,60.8073,60.8592,60.7999,60.8518,6165.4949
2013-03-18 11:45:00,82.1,82.28,82.1,82.24,23363.980530016222,60.8295,60.9629,60.8295,60.9333,23363.9805
2013-03-18 11:50:00,82.24,82.32,82.24,82.27,4975.662520281233,60.9333,60.9925,60.9333,60.9555,4975.6625
2013-03-18 11:55:00,82.26,82.28,82.19,82.27,7355.327203893997,60.9481,60.9629,60.8962,60.9555,7355.3272
2013-03-18 12:00:00,82.28,82.4,82.28,82.32,4434.8296376419685,60.9629,61.0518,60.9629,60.9925,4434.8296
2013-03-18 12:05:00,82.29,82.39,82.29,82.35,5408.328826392644,60.9703,61.0444,60.9703,61.0148,5408.3288
2013-03-18 12:10:00,82.35,82.36,82.27,82.29,4110.32990805841,61.0148,61.0222,60.9555,60.9703,4110.3299
2013-03-18 12:15:00,82.27,82.33,82.27,82.27,5300.162249864791,60.9555,60.9999,60.9555,60.9555,5300.1622
2013-03-18 12:20:00,82.28,82.32,82.24,82.31,4218.496484586262,60.9629,60.9925,60.9333,60.9851,4218.4965
2013-03-18 12:25:00,82.29,82.33,82.23,82.23,6381.828015143321,60.9703,60.9999,60.9259,60.9259,6381.828
2013-03-18 12:30:00,82.22,82.27,82.21,82.22,7463.49378042185,60.9184,60.9555,60.911,60.9184,7463.4938
2013-03-18 12:35:00,82.22,82.25,82.16,82.16,5840.995132504056,60.9184,60.9407,60.874,60.874,5840.9951
2013-03-18 12:40:00,82.16,82.21,82.14,82.17,4218.496484586262,60.874,60.911,60.8592,60.8814,4218.4965
2013-03-18 12:45:00,82.16,82.19,82.1,82.13,4651.162790697675,60.874,60.8962,60.8295,60.8518,4651.1628
2013-03-18 12:50:00,82.11,82.13,82.08,82.12,5624.66197944835,60.8369,60.8518,60.8147,60.8444,5624.662
2013-03-18 12:55:00,82.12,82.26,82.11,82.26,4975.662520281233,60.8444,60.9481,60.8369,60.9481,4975.6625
2013-03-18 13:00:00,82.26,82.29,82.22,82.23,12763.656030286642,60.9481,60.9703,60.9184,60.9259,12763.656
2013-03-18 13:05:00,82.23,82.31,82.23,82.31,2920.497566252028,60.9259,60.9851,60.9259,60.9851,2920.4976
2013-03-18 13:10:00,82.31,82.35,82.3,82.35,3893.996755002704,60.9851,61.0148,60.9777,61.0148,3893.9968
2013-03-18 13:15:00,82.34,82.35,82.32,82.32,4651.162790697675,61.0074,61.0148,60.9925,60.9925,4651.1628
2013-03-18 13:20:00,82.29,82.32,82.23,82.25,4651.162790697675,60.9703,60.9925,60.9259,60.9407,4651.1628
2013-03-18 13:25:00,82.26,82.28,82.21,82.23,3677.6636019469984,60.9481,60.9629,60.911,60.9259,3677.6636
2013-03-18 13:30:00,82.22,82.22,82.12,82.13,4975.662520281233,60.9184,60.9184,60.8444,60.8518,4975.6625
2013-03-18 13:35:00,82.12,82.29,82.1,82.29,15251.487290427258,60.8444,60.9703,60.8295,60.9703,15251.4873
2013-03-18 13:40:00,82.29,82.34,82.28,82.32,7355.327203893997,60.9703,61.0074,60.9629,60.9925,7355.3272
2013-03-18 13:45:00,82.34,82.34,82.3,82.33,5624.66197944835,61.0074,61.0074,60.9777,60.9999,5624.662
2013-03-18 13:50:00,82.33,82.33,82.23,82.24,8436.992969172525,60.9999,60.9999,60.9259,60.9333,8436.993
2013-03-18 13:55:00,82.24,82.31,82.18,82.18,5083.829096809086,60.9333,60.9851,60.8888,60.8888,5083.8291
2013-03-18 14:00:00,82.2,82.29,82.17,82.29,12763.656030286642,60.9036,60.9703,60.8814,60.9703,12763.656
2013-03-18 14:05:00,82.31,82.34,82.31,82.33,4651.162790697675,60.9851,61.0074,60.9851,60.9999,4651.1628
2013-03-18 14:10:00,82.33,82.35,82.33,82.35,5840.995132504056,60.9999,61.0148,60.9999,61.0148,5840.9951
2013-03-18 14:15:00,82.35,82.46,82.35,82.41,9734.99188750676,61.0148,61.0963,61.0148,61.0592,9734.9919
2013-03-18 14:20:00,82.42,82.46,82.42,82.46,4110.32990805841,61.0666,61.0963,61.0666,61.0963,4110.3299
2013-03-18 14:25:00,82.47,82.51,82.44,82.51,6273.661438615468,61.1037,61.1333,61.0814,61.1333,6273.6614
2013-03-18 14:30:00,82.5,82.51,82.46,82.46,6814.494321254732,61.1259,61.1333,61.0963,61.0963,6814.4943
2013-03-18 14:35:00,82.47,82.54,82.46,82.52,7355.327203893997,61.1037,61.1555,61.0963,61.1407,7355.3272
2013-03-18 14:40:00,82.54,82.54,82.45,82.48,8220.65981611682,61.1555,61.1555,61.0889,61.1111,8220.6598
2013-03-18 14:45:00,82.48,82.49,82.41,82.45,3893.996755002704,61.1111,61.1185,61.0592,61.0889,3893.9968
2013-03-18 14:50:00,82.45,82.46,82.37,82.39,7030.8274743104375,61.0889,61.0963,61.0296,61.0444,7030.8275
2013-03-18 14:55:00,82.4,82.41,82.31,82.31,7030.8274743104375,61.0518,61.0592,60.9851,60.9851,7030.8275
2013-03-18 15:00:00,82.33,82.38,82.31,82.32,5083.829096809086,60.9999,61.037,60.9851,60.9925,5083.8291
2013-03-18 15:05:00,82.3,82.36,82.3,82.34,7030.8274743104375,60.9777,61.0222,60.9777,61.0074,7030.8275
2013-03-18 15:10:00,82.35,82.41,82.34,82.39,9843.158464034614,61.0148,61.0592,61.0074,61.0444,9843.1585
2013-03-18 15:15:00,82.37,82.37,82.15,82.25,17198.48566792861,61.0296,61.0296,60.8666,60.9407,17198.4857
2013-03-18 15:20:00,82.26,82.29,82.17,82.25,16441.31963223364,60.9481,60.9703,60.8814,60.9407,16441.3196
2013-03-18 15:25:00,82.27,82.28,82.15,82.2,10383.991346673878,60.9555,60.9629,60.8666,60.9036,10383.9913
2013-03-18 15:30:00,82.21,82.23,82.17,82.22,13412.655489453758,60.911,60.9259,60.8814,60.9184,13412.6555
2013-03-18 15:35:00,82.22,82.23,82.15,82.18,12547.322877230936,60.9184,60.9259,60.8666,60.8888,12547.3229
2013-03-18 15:40:00,82.17,82.22,82.1,82.17,17198.48566792861,60.8814,60.9184,60.8295,60.8814,17198.4857
2013-03-18 15:45:00,82.16,82.24,82.13,82.13,26176.3115197404,60.874,60.9333,60.8518,60.8518,26176.3115
2013-03-18 15:50:00,82.14,82.19,82.11,82.12,24445.64629529475,60.8592,60.8962,60.8369,60.8444,24445.6463
2013-03-18 15:55:00,82.11,82.22,82.1,82.21,53866.95511087074,60.8369,60.9184,60.8295,60.911,53866.9551
2013-03-19 09:30:00,82.23,82.54,82.1,82.33,22498.6479177934,60.9259,61.1555,60.8295,60.9999,22498.6479
2013-03-19 09:35:00,82.27,82.28,82.07,82.1,6273.661438615468,60.9555,60.9629,60.8073,60.8295,6273.6614
2013-03-19 09:40:00,82.06,82.1,82.0,82.1,1189.8323418063817,60.7999,60.8295,60.7554,60.8295,1189.8323
2013-03-19 09:45:00,82.08,82.13,82.04,82.13,3244.9972958355866,60.8147,60.8518,60.7851,60.8518,3244.9973
2013-03-19 09:50:00,82.1,82.16,82.1,82.13,12114.656571119524,60.8295,60.874,60.8295,60.8518,12114.6566
2013-03-19 09:55:00,82.13,82.17,82.09,82.11,10383.991346673878,60.8518,60.8814,60.8221,60.8369,10383.9913
2013-03-19 10:00:00,82.1,82.15,82.08,82.11,7679.826933477555,60.8295,60.8666,60.8147,60.8369,7679.8269
2013-03-19 10:05:00,82.12,82.12,82.02,82.09,4434.8296376419685,60.8444,60.8444,60.7703,60.8221,4434.8296
2013-03-19 10:10:00,82.09,82.09,82.0,82.0,3569.4970254191453,60.8221,60.8221,60.7554,60.7554,3569.497
2013-03-19 10:15:00,82.0,82.05,81.95,82.05,6922.660897782585,60.7554,60.7925,60.7184,60.7925,6922.6609
2013-03-19 10:20:00,82.05,82.1,81.91,81.92,8328.826392644673,60.7925,60.8295,60.6888,60.6962,8328.8264
2013-03-19 10:25:00,81.9,81.91,81.7,81.71,7679.826933477555,60.6814,60.6888,60.5332,60.5406,7679.8269
2013-03-19 10:30:00,81.72,81.74,81.68,81.72,8220.65981611682,60.548,60.5628,60.5183,60.548,8220.6598
2013-03-19 10:35:00,81.71,81.72,81.64,81.65,5949.161709031909,60.5406,60.548,60.4887,60.4961,5949.1617
2013-03-19 10:40:00,81.63,81.72,81.6,81.72,8761.492698756085,60.4813,60.548,60.4591,60.548,8761.4927
2013-03-19 10:45:00,81.73,81.73,81.55,81.61,8328.826392644673,60.5554,60.5554,60.422,60.4665,8328.8264
2013-03-19 10:50:00,81.61,81.75,81.61,81.68,11357.490535424551,60.4665,60.5702,60.4665,60.5183,11357.4905
2013-03-19 10:55:00,81.71,81.72,81.6,81.69,6489.994591671173,60.5406,60.548,60.4591,60.5258,6489.9946
2013-03-19 11:00:00,81.67,81.67,81.53,81.58,5840.995132504056,60.5109,60.5109,60.4072,60.4443,5840.9951
2013-03-19 11:05:00,81.58,81.61,81.57,81.57,6489.994591671173,60.4443,60.4665,60.4368,60.4368,6489.9946
2013-03-19 11:10:00,81.57,81.59,81.53,81.59,10167.658193618172,60.4368,60.4517,60.4072,60.4517,10167.6582
2013-03-19 11:15:00,81.61,81.72,81.58,81.72,8328.826392644673,60.4665,60.548,60.4443,60.548,8328.8264
2013-03-19 11:20:00,81.72,81.75,81.68,81.74,4759.329367225527,60.548,60.5702,60.5183,60.5628,4759.3294
2013-03-19 11:25:00,81.74,81.79,81.73,81.74,6381.828015143321,60.5628,60.5998,60.5554,60.5628,6381.828
2013-03-19 11:30:00,81.74,81.87,81.7,81.74,10383.991346673878,60.5628,60.6591,60.5332,60.5628,10383.9913
2013-03-19 11:35:00,81.71,81.72,81.62,81.62,9302.32558139535,60.5406,60.548,60.4739,60.4739,9302.3256
2013-03-19 11:40:00,81.66,81.7,81.65,81.7,4867.49594375338,60.5035,60.5332,60.4961,60.5332,4867.4959
2013-03-19 11:45:00,81.71,81.72,81.54,81.54,7138.994050838291,60.5406,60.548,60.4146,60.4146,7138.9941
2013-03-19 11:50:00,81.54,81.55,81.36,81.41,6598.161168199026,60.4146,60.422,60.2813,60.3183,6598.1612
2013-03-19 11:55:00,81.41,81.43,81.32,81.43,24661.97944835046,60.3183,60.3331,60.2516,60.3331,24661.9794
2013-03-19 12:00:00,81.4,81.47,81.39,81.44,3893.996755002704,60.3109,60.3628,60.3035,60.3405,3893.9968
2013-03-19 12:05:00,81.44,81.46,81.39,81.4,6814.494321254732,60.3405,60.3553,60.3035,60.3109,6814.4943
2013-03-19 12:10:00,81.39,81.4,81.26,81.33,5732.828555976204,60.3035,60.3109,60.2072,60.259,5732.8286
2013-03-19 12:15:00,81.31,81.37,81.27,81.36,10924.824229313142,60.2442,60.2887,60.2146,60.2813,10924.8242
2013-03-19 12:20:00,81.35,81.5,81.35,81.47,6489.994591671173,60.2738,60.385,60.2738,60.3628,6489.9946
2013-03-19 12:25:00,81.48,81.54,81.45,81.46,5516.495402920497,60.3702,60.4146,60.3479,60.3553,5516.4954
2013-03-19 12:30:00,81.45,81.46,81.38,81.39,11465.657111952409,60.3479,60.3553,60.2961,60.3035,11465.6571
2013-03-19 12:35:00,81.39,81.5,81.39,81.45,3353.16387236344,60.3035,60.385,60.3035,60.3479,3353.1639
2013-03-19 12:40:00,81.47,81.52,81.42,81.45,4975.662520281233,60.3628,60.3998,60.3257,60.3479,4975.6625
2013-03-19 12:45:00,81.46,81.47,81.38,81.4,5732.828555976204,60.3553,60.3628,60.2961,60.3109,5732.8286
2013-03-19 12:50:00,81.39,81.44,81.38,81.4,4218.496484586262,60.3035,60.3405,60.2961,60.3109,4218.4965
2013-03-19 12:55:00,81.4,81.4,81.36,81.37,7896.160086533261,60.3109,60.3109,60.2813,60.2887,7896.1601
2013-03-19 13:00:00,81.37,81.37,81.25,81.25,3677.6636019469984,60.2887,60.2887,60.1998,60.1998,3677.6636
2013-03-19 13:05:00,81.25,81.38,81.24,81.26,4975.662520281233,60.1998,60.2961,60.1923,60.2072,4975.6625
2013-03-19 13:10:00,81.26,81.28,81.2,81.22,4218.496484586262,60.2072,60.222,60.1627,60.1775,4218.4965
2013-03-19 13:15:00,81.16,81.17,81.06,81.06,6057.328285559762,60.1331,60.1405,60.059,60.059,6057.3283
2013-03-19 13:20:00,81.06,81.14,81.04,81.08,4218.496484586262,60.059,60.1183,60.0442,60.0738,4218.4965
2013-03-19 13:25:00,81.08,81.2,81.04,81.15,3893.996755002704,60.0738,60.1627,60.0442,60.1257,3893.9968
2013-03-19 13:30:00,81.11,81.3,81.06,81.24,8220.65981611682,60.096,60.2368,60.059,60.1923,8220.6598
2013-03-19 13:35:00,81.24,81.25,81.08,81.14,5083.829096809086,60.1923,60.1998,60.0738,60.1183,5083.8291
2013-03-19 13:40:00,81.11,81.18,81.05,81.18,3677.6636019469984,60.096,60.1479,60.0516,60.1479,3677.6636
2013-03-19 13:45:00,81.16,81.22,81.16,81.22,3677.6636019469984,60.1331,60.1775,60.1331,60.1775,3677.6636
2013-03-19 13:50:00,81.24,81.27,81.22,81.25,7247.160627366144,60.1923,60.2146,60.1775,60.1998,7247.1606
2013-03-19 13:55:00,81.25,81.42,81.25,81.37,4218.496484586262,60.1998,60.3257,60.1998,60.2887,4218.4965
2013-03-19 14:00:00,81.36,81.39,81.34,81.37,4326.663061114115,60.2813,60.3035,60.2664,60.2887,4326.6631
2013-03-19 14:05:00,81.35,81.53,81.35,81.47,14710.654407787992,60.2738,60.4072,60.2738,60.3628,14710.6544
2013-03-19 14:10:00,81.49,81.49,81.41,81.41,2595.997836668469,60.3776,60.3776,60.3183,60.3183,2595.9978
2013-03-19 14:15:00,81.42,81.42,81.3,81.33,21741.48188209843,60.3257,60.3257,60.2368,60.259,21741.4819
2013-03-19 14:20:00,81.34,81.43,81.34,81.43,8112.493239588966,60.2664,60.3331,60.2664,60.3331,8112.4932
2013-03-19 14:25:00,81.49,81.5,81.37,81.4,16116.81990265008,60.3776,60.385,60.2887,60.3109,16116.8199
2013-03-19 14:30:00,81.4,81.53,81.38,81.43,32774.47268793943,60.3109,60.4072,60.2961,60.3331,32774.4727
2013-03-19 14:35:00,81.43,81.44,81.37,81.38,11141.157382368849,60.3331,60.3405,60.2887,60.2961,11141.1574
2013-03-19 14:40:00,81.38,81.42,81.29,81.35,42401.29799891833,60.2961,60.3257,60.2294,60.2738,42401.298
2013-03-19 14:45:00,81.32,81.38,81.32,81.36,3893.996755002704,60.2516,60.2961,60.2516,60.2813,3893.9968
2013-03-19 14:50:00,81.36,81.4,81.34,81.35,6489.994591671173,60.2813,60.3109,60.2664,60.2738,6489.9946
2013-03-19 14:55:00,81.36,81.37,81.31,81.37,3461.3304488912927,60.2813,60.2887,60.2442,60.2887,3461.3304
2013-03-19 15:00:00,81.36,81.45,81.36,81.38,5624.66197944835,60.2813,60.3479,60.2813,60.2961,5624.662
2013-03-19 15:05:00,81.37,81.39,81.28,81.36,8328.826392644673,60.2887,60.3035,60.222,60.2813,8328.8264
2013-03-19 15:10:00,81.33,81.68,81.32,81.68,16657.652785289345,60.259,60.5183,60.2516,60.5183,16657.6528
2013-03-19 15:15:00,81.68,81.71,81.43,81.49,13628.988642509465,60.5183,60.5406,60.3331,60.3776,13628.9886
2013-03-19 15:20:00,81.49,81.49,81.41,81.45,16982.152514872905,60.3776,60.3776,60.3183,60.3479,16982.1525
2013-03-19 15:25:00,81.46,81.5,81.4,81.48,11898.323418063816,60.3553,60.385,60.3109,60.3702,11898.3234
2013-03-19 15:30:00,81.47,81.47,81.36,81.39,17847.485127095726,60.3628,60.3628,60.2813,60.3035,17847.4851
2013-03-19 15:35:00,81.4,81.5,81.38,81.49,12763.656030286642,60.3109,60.385,60.2961,60.3776,12763.656
2013-03-19 15:40:00,81.49,81.5,81.39,81.4,18712.81773931855,60.3776,60.385,60.3035,60.3109,18712.8177
2013-03-19 15:45:00,81.44,81.51,81.4,81.49,14169.821525148727,60.3405,60.3924,60.3109,60.3776,14169.8215
2013-03-19 15:50:00,81.5,81.58,81.45,81.48,60032.44997295836,60.385,60.4443,60.3479,60.3702,60032.45
2013-03-19 15:55:00,81.49,81.56,81.44,81.55,62844.780962682526,60.3776,60.4294,60.3405,60.422,62844.781
2013-03-20 09:30:00,81.9,82.12,81.85,82.01,13088.1557598702,60.6814,60.8444,60.6443,60.7629,13088.1558
2013-03-20 09:35:00,81.95,81.96,81.77,81.86,16224.986479177933,60.7184,60.7258,60.585,60.6517,16224.9865
2013-03-20 09:40:00,81.87,81.94,81.82,81.88,9734.99188750676,60.6591,60.711,60.6221,60.6665,9734.9919
2013-03-20 09:45:00,81.89,81.89,81.73,81.73,7571.660356949702,60.6739,60.6739,60.5554,60.5554,7571.6604
2013-03-20 09:50:00,81.73,81.82,81.73,81.82,10924.824229313142,60.5554,60.6221,60.5554,60.6221,10924.8242
2013-03-20 09:55:00,81.81,81.88,81.8,81.82,8112.493239588966,60.6147,60.6665,60.6073,60.6221,8112.4932
2013-03-20 10:00:00,81.82,81.91,81.79,81.84,15792.320173066522,60.6221,60.6888,60.5998,60.6369,15792.3202
2013-03-20 10:05:00,81.86,81.86,81.77,81.83,7679.826933477555,60.6517,60.6517,60.585,60.6295,7679.8269
2013-03-20 10:10:00,81.84,81.98,81.83,81.94,9843.158464034614,60.6369,60.7406,60.6295,60.711,9843.1585
2013-03-20 10:15:00,81.89,81.96,81.89,81.96,5516.495402920497,60.6739,60.7258,60.6739,60.7258,5516.4954
2013-03-20 10:20:00,81.96,82.0,81.86,81.89,6922.660897782585,60.7258,60.7554,60.6517,60.6739,6922.6609
2013-03-20 10:25:00,81.89,81.98,81.88,81.95,5083.829096809086,60.6739,60.7406,60.6665,60.7184,5083.8291
2013-03-20 10:30:00,81.96,81.99,81.94,81.99,3461.3304488912927,60.7258,60.748,60.711,60.748,3461.3304
2013-03-20 10:35:00,81.98,81.98,81.66,81.71,11790.156841535963,60.7406,60.7406,60.5035,60.5406,11790.1568
2013-03-20 10:40:00,81.71,81.86,81.7,81.86,6165.494862087615,60.5406,60.6517,60.5332,60.6517,6165.4949
2013-03-20 10:45:00,81.87,81.98,81.84,81.98,4326.663061114115,60.6591,60.7406,60.6369,60.7406,4326.6631
2013-03-20 10:50:00,81.96,81.97,81.87,81.91,8112.493239588966,60.7258,60.7332,60.6591,60.6888,8112.4932
2013-03-20 10:55:00,81.92,82.1,81.9,82.08,43050.29745808545,60.6962,60.8295,60.6814,60.8147,43050.2975
2013-03-20 11:00:00,82.09,82.12,82.09,82.11,6922.660897782585,60.8221,60.8444,60.8221,60.8369,6922.6609
2013-03-20 11:05:00,82.11,82.11,81.98,82.0,7138.994050838291,60.8369,60.8369,60.7406,60.7554,7138.9941
2013-03-20 11:10:00,81.98,82.01,81.93,81.95,40670.63277447269,60.7406,60.7629,60.7036,60.7184,40670.6328
2013-03-20 11:15:00,81.97,81.97,81.79,81.82,45646.29529475392,60.7332,60.7332,60.5998,60.6221,45646.2953
2013-03-20 11:20:00,81.82,81.91,81.82,81.85,6057.328285559762,60.6221,60.6888,60.6221,60.6443,6057.3283
2013-03-20 11:25:00,81.88,81.91,81.85,81.9,5624.66197944835,60.6665,60.6888,60.6443,60.6814,5624.662
2013-03-20 11:30:00,81.9,81.91,81.86,81.86,6273.661438615468,60.6814,60.6888,60.6517,60.6517,6273.6614
2013-03-20 11:35:00,81.86,81.9,81.86,81.89,4867.49594375338,60.6517,60.6814,60.6517,60.6739,4867.4959
2013-03-20 11:40:00,81.91,81.93,81.85,81.91,33098.972417522986,60.6888,60.7036,60.6443,60.6888,33098.9724
2013-03-20 11:45:00,81.89,81.92,81.87,81.9,5516.495402920497,60.6739,60.6962,60.6591,60.6814,5516.4954
2013-03-20 11:50:00,81.91,81.94,81.87,81.94,5083.829096809086,60.6888,60.711,60.6591,60.711,5083.8291
2013-03-20 11:55:00,81.94,81.98,81.92,81.92,5408.328826392644,60.711,60.7406,60.6962,60.6962,5408.3288
2013-03-20 12:00:00,81.91,81.98,81.88,81.95,4651.162790697675,60.6888,60.7406,60.6665,60.7184,4651.1628
2013-03-20 12:05:00,81.95,81.96,81.87,81.91,15575.987020010816,60.7184,60.7258,60.6591,60.6888,15575.987
2013-03-20 12:10:00,81.91,81.96,81.86,81.86,22390.48134126555,60.6888,60.7258,60.6517,60.6517,22390.4813
2013-03-20 12:15:00,81.86,81.94,81.82,81.83,8545.159545700379,60.6517,60.711,60.6221,60.6295,8545.1595
2013-03-20 12:20:00,81.86,81.95,81.85,81.94,5949.161709031909,60.6517,60.7184,60.6443,60.711,5949.1617
2013-03-20 12:25:00,81.92,82.0,81.88,81.99,7896.160086533261,60.6962,60.7554,60.6665,60.748,7896.1601
2013-03-20 12:30:00,82.01,82.01,81.91,81.92,6273.661438615468,60.7629,60.7629,60.6888,60.6962,6273.6614
2013-03-20 12:35:00,81.92,81.93,81.88,81.92,5300.162249864791,60.6962,60.7036,60.6665,60.6962,5300.1622
2013-03-20 12:40:00,81.93,81.99,81.92,81.95,8004.326663061114,60.7036,60.748,60.6962,60.7184,8004.3267
2013-03-20 12:45:00,81.96,81.98,81.89,81.89,10167.658193618172,60.7258,60.7406,60.6739,60.6739,10167.6582
2013-03-20 12:50:00,81.9,81.93,81.82,81.91,9951.325040562466,60.6814,60.7036,60.6221,60.6888,9951.325
2013-03-20 12:55:00,81.9,82.02,81.9,82.02,8436.992969172525,60.6814,60.7703,60.6814,60.7703,8436.993
2013-03-20 13:00:00,82.01,82.04,82.0,82.03,5408.328826392644,60.7629,60.7851,60.7554,60.7777,5408.3288
2013-03-20 13:05:00,82.0,82.09,82.0,82.07,3353.16387236344,60.7554,60.8221,60.7554,60.8073,3353.1639
2013-03-20 13:10:00,82.09,82.19,82.09,82.19,3461.3304488912927,60.8221,60.8962,60.8221,60.8962,3461.3304
2013-03-20 13:15:00,82.18,82.18,82.12,82.18,5840.995132504056,60.8888,60.8888,60.8444,60.8888,5840.9951
2013-03-20 13:20:00,82.18,82.19,82.16,82.16,4002.163331530557,60.8888,60.8962,60.874,60.874,4002.1633
2013-03-20 13:25:00,82.17,82.18,82.12,82.13,4110.32990805841,60.8814,60.8888,60.8444,60.8518,4110.3299
2013-03-20 13:30:00,82.11,82.13,82.04,82.04,4975.662520281233,60.8369,60.8518,60.7851,60.7851,4975.6625
2013-03-20 13:35:00,82.07,82.14,82.06,82.14,4110.32990805841,60.8073,60.8592,60.7999,60.8592,4110.3299
2013-03-20 13:40:00,82.12,82.22,82.12,82.22,3677.6636019469984,60.8444,60.9184,60.8444,60.9184,3677.6636
2013-03-20 13:45:00,82.21,82.23,82.14,82.15,7787.993510005408,60.911,60.9259,60.8592,60.8666,7787.9935
2013-03-20 13:50:00,82.17,82.2,82.1,82.1,23255.81395348837,60.8814,60.9036,60.8295,60.8295,23255.814
2013-03-20 13:55:00,82.12,82.12,82.08,82.08,9410.4921579232,60.8444,60.8444,60.8147,60.8147,9410.4922
2013-03-20 14:00:00,82.05,82.17,82.03,82.16,8328.826392644673,60.7925,60.8814,60.7777,60.874,8328.8264
2013-03-20 14:05:00,82.14,82.2,82.08,82.1,4651.162790697675,60.8592,60.9036,60.8147,60.8295,4651.1628
2013-03-20 14:10:00,82.11,82.15,82.09,82.15,4110.32990805841,60.8369,60.8666,60.8221,60.8666,4110.3299
2013-03-20 14:15:00,82.15,82.27,82.12,82.12,9843.158464034614,60.8666,60.9555,60.8444,60.8444,9843.1585
2013-03-20 14:20:00,82.13,82.36,82.12,82.36,12439.156300703082,60.8518,61.0222,60.8444,61.0222,12439.1563
2013-03-20 14:25:00,82.34,82.35,82.27,82.35,7463.49378042185,61.0074,61.0148,60.9555,61.0148,7463.4938
2013-03-20 14:30:00,82.35,82.35,82.24,82.26,5191.995673336939,61.0148,61.0148,60.9333,60.9481,5191.9957
2013-03-20 14:35:00,82.26,82.28,82.21,82.27,7571.660356949702,60.9481,60.9629,60.911,60.9555,7571.6604
2013-03-20 14:40:00,82.27,82.29,82.2,82.22,13088.1557598702,60.9555,60.9703,60.9036,60.9184,13088.1558
2013-03-20 14:45:00,82.21,82.23,82.15,82.17,10492.15792320173,60.911,60.9259,60.8666,60.8814,10492.1579
2013-03-20 14:50:00,82.14,82.19,82.08,82.1,9843.158464034614,60.8592,60.8962,60.8147,60.8295,9843.1585
2013-03-20 14:55:00,82.1,82.1,82.0,82.0,14061.654948620877,60.8295,60.8295,60.7554,60.7554,14061.6549
2013-03-20 15:00:00,82.0,82.02,81.94,81.95,20443.4829637642,60.7554,60.7703,60.711,60.7184,20443.483
2013-03-20 15:05:00,81.95,82.01,81.93,81.96,13196.322336398052,60.7184,60.7629,60.7036,60.7258,13196.3223
2013-03-20 15:10:00,81.97,82.11,81.97,82.1,10924.824229313142,60.7332,60.8369,60.7332,60.8295,10924.8242
2013-03-20 15:15:00,82.1,82.1,81.98,82.0,13737.155219037317,60.8295,60.8295,60.7406,60.7554,13737.1552
2013-03-20 15:20:00,82.0,82.04,81.96,82.03,11898.323418063816,60.7554,60.7851,60.7258,60.7777,11898.3234
2013-03-20 15:25:00,82.03,82.1,82.01,82.07,10167.658193618172,60.7777,60.8295,60.7629,60.8073,10167.6582
2013-03-20 15:30:00,82.07,82.11,82.02,82.09,12222.823147647376,60.8073,60.8369,60.7703,60.8221,12222.8231
2013-03-20 15:35:00,82.1,82.17,82.05,82.17,12871.822606814494,60.8295,60.8814,60.7925,60.8814,12871.8226
2013-03-20 15:40:00,82.17,82.25,82.11,82.25,17522.98539751217,60.8814,60.9407,60.8369,60.9407,17522.9854
2013-03-20 15:45:00,82.28,82.28,82.15,82.27,17306.65224445646,60.9629,60.9629,60.8666,60.9555,17306.6522
2013-03-20 15:50:00,82.25,82.25,82.08,82.1,30286.641427798808,60.9407,60.9407,60.8147,60.8295,30286.6414
2013-03-20 15:55:00,82.1,82.18,82.01,82.15,38507.30124391563,60.8295,60.8888,60.7629,60.8666,38507.3012
2013-03-21 09:30:00,81.25,81.25,80.04,80.26,91076.25743645211,60.1998,60.1998,59.3032,59.4662,91076.2574
2013-03-21 09:35:00,80.39,80.39,80.09,80.26,32882.63926446728,59.5626,59.5626,59.3403,59.4662,32882.6393
2013-03-21 09:40:00,80.22,80.25,80.04,80.18,29637.64196863169,59.4366,59.4588,59.3032,59.407,29637.642
2013-03-21 09:45:00,80.2,80.42,80.18,80.42,33207.13899405084,59.4218,59.5848,59.407,59.5848,33207.139
2013-03-21 09:50:00,80.42,80.63,80.4,80.62,17306.65224445646,59.5848,59.7404,59.57,59.733,17306.6522
2013-03-21 09:55:00,80.6,80.63,80.55,80.59,19686.316928069227,59.7182,59.7404,59.6811,59.7107,19686.3169
2013-03-21 10:00:00,80.62,80.62,80.3,80.38,23039.480800432662,59.733,59.733,59.4959,59.5552,23039.4808
2013-03-21 10:05:00,80.39,80.47,80.32,80.46,18712.81773931855,59.5626,59.6218,59.5107,59.6144,18712.8177
2013-03-21 10:10:00,80.45,80.57,80.43,80.48,19469.98377501352,59.607,59.6959,59.5922,59.6292,19469.9838
2013-03-21 10:15:00,80.5,80.51,80.45,80.48,11573.82368848026,59.6441,59.6515,59.607,59.6292,11573.8237
2013-03-21 10:20:00,80.45,80.57,80.42,80.53,60789.61600865333,59.607,59.6959,59.5848,59.6663,60789.616
2013-03-21 10:25:00,80.51,80.67,80.44,80.67,65657.1119524067,59.6515,59.77,59.5996,59.77,65657.112
2013-03-21 10:30:00,80.65,80.67,80.61,80.65,33747.9718766901,59.7552,59.77,59.7256,59.7552,33747.9719
2013-03-21 10:35:00,80.65,80.66,80.47,80.51,11573.82368848026,59.7552,59.7626,59.6218,59.6515,11573.8237
2013-03-21 10:40:00,80.55,80.65,80.54,80.57,10275.824770146024,59.6811,59.7552,59.6737,59.6959,10275.8248
2013-03-21 10:45:00,80.58,80.64,80.57,80.63,3028.664142779881,59.7033,59.7478,59.6959,59.7404,3028.6641
2013-03-21 10:50:00,80.59,80.7,80.59,80.63,53001.62249864792,59.7107,59.7922,59.7107,59.7404,53001.6225
2013-03-21 10:55:00,80.64,80.7,80.58,80.68,23039.480800432662,59.7478,59.7922,59.7033,59.7774,23039.4808
2013-03-21 11:00:00,80.7,80.72,80.63,80.67,42401.29799891833,59.7922,59.8071,59.7404,59.77,42401.298
2013-03-21 11:05:00,80.74,80.85,80.73,80.78,9626.825310978908,59.8219,59.9034,59.8145,59.8515,9626.8253
2013-03-21 11:10:00,80.8,80.85,80.71,80.72,8436.992969172525,59.8663,59.9034,59.7997,59.8071,8436.993
2013-03-21 11:15:00,80.74,80.92,80.72,80.92,45754.461871281776,59.8219,59.9552,59.8071,59.9552,45754.4619
2013-03-21 11:20:00,80.93,81.24,80.91,81.2,26068.14494321255,59.9627,60.1923,59.9478,60.1627,26068.1449
2013-03-21 11:25:00,81.24,81.25,81.06,81.07,27257.97728501893,60.1923,60.1998,60.059,60.0664,27257.9773
2013-03-21 11:30:00,81.09,81.17,81.04,81.11,11573.82368848026,60.0812,60.1405,60.0442,60.096,11573.8237
2013-03-21 11:35:00,81.13,81.26,81.1,81.23,20118.98323418064,60.1108,60.2072,60.0886,60.1849,20118.9832
2013-03-21 11:40:00,81.22,81.31,81.12,81.2,11681.990265008111,60.1775,60.2442,60.1034,60.1627,11681.9903
2013-03-21 11:45:00,81.18,81.2,81.0,81.0,14386.154678204435,60.1479,60.1627,60.0145,60.0145,14386.1547
2013-03-21 11:50:00,80.99,81.04,80.9,80.91,9951.325040562466,60.0071,60.0442,59.9404,59.9478,9951.325
2013-03-21 11:55:00,80.9,80.98,80.87,80.88,5300.162249864791,59.9404,59.9997,59.9182,59.9256,5300.1622
2013-03-21 12:00:00,80.87,81.0,80.86,80.98,9734.99188750676,59.9182,60.0145,59.9108,59.9997,9734.9919
2013-03-21 12:05:00,80.99,80.99,80.9,80.94,3569.4970254191453,60.0071,60.0071,59.9404,59.9701,3569.497
2013-03-21 12:10:00,80.92,81.01,80.92,81.01,6814.494321254732,59.9552,60.0219,59.9552,60.0219,6814.4943
2013-03-21 12:15:00,81.02,81.03,80.92,81.0,3785.830178474851,60.0293,60.0367,59.9552,60.0145,3785.8302
2013-03-21 12:20:00,81.01,81.06,80.99,81.05,5949.161709031909,60.0219,60.059,60.0071,60.0516,5949.1617
2013-03-21 12:25:00,81.03,81.12,81.02,81.06,8761.492698756085,60.0367,60.1034,60.0293,60.059,8761.4927
2013-03-21 12:30:00,81.05,81.08,81.01,81.03,3569.4970254191453,60.0516,60.0738,60.0219,60.0367,3569.497
2013-03-21 12:35:00,81.06,81.08,81.02,81.05,2920.497566252028,60.059,60.0738,60.0293,60.0516,2920.4976
2013-03-21 12:40:00,81.05,81.1,81.01,81.05,3893.996755002704,60.0516,60.0886,60.0219,60.0516,3893.9968
2013-03-21 12:45:00,81.03,81.08,81.0,81.02,4759.329367225527,60.0367,60.0738,60.0145,60.0293,4759.3294
2013-03-21 12:50:00,81.01,81.02,80.95,80.95,3353.16387236344,60.0219,60.0293,59.9775,59.9775,3353.1639
2013-03-21 12:55:00,80.95,81.03,80.94,80.94,11681.990265008111,59.9775,60.0367,59.9701,59.9701,11681.9903
2013-03-21 13:00:00,80.92,80.97,80.86,80.97,5840.995132504056,59.9552,59.9923,59.9108,59.9923,5840.9951
2013-03-21 13:05:00,80.98,81.02,80.95,80.99,2487.8312601406165,59.9997,60.0293,59.9775,60.0071,2487.8313
2013-03-21 13:10:00,80.99,81.06,80.99,81.03,8004.326663061114,60.0071,60.059,60.0071,60.0367,8004.3267
2013-03-21 13:15:00,81.04,81.05,80.94,80.94,9518.658734451054,60.0442,60.0516,59.9701,59.9701,9518.6587
2013-03-21 13:20:00,80.95,81.03,80.88,80.88,9194.159004867495,59.9775,60.0367,59.9256,59.9256,9194.159
2013-03-21 13:25:00,80.88,80.97,80.86,80.92,4759.329367225527,59.9256,59.9923,59.9108,59.9552,4759.3294
2013-03-21 13:30:00,80.88,80.9,80.76,80.79,10059.491617090318,59.9256,59.9404,59.8367,59.8589,10059.4916
2013-03-21 13:35:00,80.81,80.91,80.79,80.9,18496.484586262843,59.8737,59.9478,59.8589,59.9404,18496.4846
2013-03-21 13:40:00,80.9,80.9,80.8,80.84,7896.160086533261,59.9404,59.9404,59.8663,59.896,7896.1601
2013-03-21 13:45:00,80.83,80.89,80.77,80.82,15575.987020010816,59.8886,59.933,59.8441,59.8812,15575.987
2013-03-21 13:50:00,80.81,80.86,80.8,80.84,15684.153596538668,59.8737,59.9108,59.8663,59.896,15684.1536
2013-03-21 13:55:00,80.83,80.83,80.77,80.81,6273.661438615468,59.8886,59.8886,59.8441,59.8737,6273.6614
2013-03-21 14:00:00,80.79,80.8,80.6,80.63,26717.144402379665,59.8589,59.8663,59.7182,59.7404,26717.1444
2013-03-21 14:05:00,80.63,80.69,80.57,80.65,13845.32179556517,59.7404,59.7848,59.6959,59.7552,13845.3218
2013-03-21 14:10:00,80.65,80.89,80.63,80.85,13737.155219037317,59.7552,59.933,59.7404,59.9034,13737.1552
2013-03-21 14:15:00,80.83,80.87,80.76,80.8,10383.991346673878,59.8886,59.9182,59.8367,59.8663,10383.9913
2013-03-21 14:20:00,80.8,80.88,80.72,80.88,18604.6511627907,59.8663,59.9256,59.8071,59.9256,18604.6512
2013-03-21 14:25:00,80.88,80.88,80.69,80.69,9302.32558139535,59.9256,59.9256,59.7848,59.7848,9302.3256
2013-03-21 14:30:00,80.71,80.81,80.71,80.76,7030.8274743104375,59.7997,59.8737,59.7997,59.8367,7030.8275
2013-03-21 14:35:00,80.76,80.77,80.71,80.72,8220.65981611682,59.8367,59.8441,59.7997,59.8071,8220.6598
2013-03-21 14:40:00,80.74,80.8,80.74,80.78,5732.828555976204,59.8219,59.8663,59.8219,59.8515,5732.8286
2013-03-21 14:45:00,80.79,80.83,80.74,80.75,5300.162249864791,59.8589,59.8886,59.8219,59.8293,5300.1622
2013-03-21 14:50:00,80.76,80.83,80.75,80.81,14710.654407787992,59.8367,59.8886,59.8293,59.8737,14710.6544
2013-03-21 14:55:00,80.81,80.85,80.8,80.81,7571.660356949702,59.8737,59.9034,59.8663,59.8737,7571.6604
2013-03-21 15:00:00,80.82,80.94,80.8,80.91,42942.1308815576,59.8812,59.9701,59.8663,59.9478,42942.1309
2013-03-21 15:05:00,80.92,80.94,80.83,80.84,10924.824229313142,59.9552,59.9701,59.8886,59.896,10924.8242
2013-03-21 15:10:00,80.84,80.88,80.8,80.8,11249.3239588967,59.896,59.9256,59.8663,59.8663,11249.324
2013-03-21 15:15:00,80.8,80.82,80.72,80.73,17739.318550567874,59.8663,59.8812,59.8071,59.8145,17739.3186
2013-03-21 15:20:00,80.73,80.79,80.72,80.79,10816.657652785289,59.8145,59.8589,59.8071,59.8589,10816.6577
2013-03-21 15:25:00,80.79,80.82,80.74,80.76,13628.988642509465,59.8589,59.8812,59.8219,59.8367,13628.9886
2013-03-21 15:30:00,80.76,80.79,80.72,80.73,13520.82206598161,59.8367,59.8589,59.8071,59.8145,13520.8221
2013-03-21 15:35:00,80.73,80.83,80.73,80.76,16873.98593834505,59.8145,59.8886,59.8145,59.8367,16873.9859
2013-03-21 15:40:00,80.77,80.77,80.65,80.66,20227.14981070849,59.8441,59.8441,59.7552,59.7626,20227.1498
2013-03-21 15:45:00,80.66,80.71,80.61,80.71,26392.644672796105,59.7626,59.7997,59.7256,59.7997,26392.6447
2013-03-21 15:50:00,80.69,80.71,80.66,80.66,28555.97620335316,59.7848,59.7997,59.7626,59.7626,28555.9762
2013-03-21 15:55:00,80.67,80.67,80.52,80.52,46295.29475392104,59.77,59.77,59.6589,59.6589,46295.2948
2013-03-22 09:30:00,81.14,81.26,80.85,81.21,34937.80421849649,60.1183,60.2072,59.9034,60.1701,34937.8042
2013-03-22 09:35:00,81.26,81.39,81.19,81.25,27366.14386154678,60.2072,60.3035,60.1553,60.1998,27366.1439
2013-03-22 09:40:00,81.25,81.25,80.91,80.93,14386.154678204435,60.1998,60.1998,59.9478,59.9627,14386.1547
2013-03-22 09:45:00,80.92,80.96,80.64,80.74,16765.819361817197,59.9552,59.9849,59.7478,59.8219,16765.8194
2013-03-22 09:50:00,80.77,81.06,80.77,81.06,10816.657652785289,59.8441,60.059,59.8441,60.059,10816.6577
2013-03-22 09:55:00,81.04,81.09,80.84,81.09,9734.99188750676,60.0442,60.0812,59.896,60.0812,9734.9919
2013-03-22 10:00:00,81.04,81.09,80.91,80.96,10167.658193618172,60.0442,60.0812,59.9478,59.9849,10167.6582
2013-03-22 10:05:00,80.98,81.22,80.97,81.22,13304.488912925906,59.9997,60.1775,59.9923,60.1775,13304.4889
2013-03-22 10:10:00,81.21,81.21,81.01,81.07,15684.153596538668,60.1701,60.1701,60.0219,60.0664,15684.1536
2013-03-22 10:15:00,81.07,81.09,81.01,81.02,9951.325040562466,60.0664,60.0812,60.0219,60.0293,9951.325
2013-03-22 10:20:00,81.02,81.06,80.93,80.94,13304.488912925906,60.0293,60.059,59.9627,59.9701,13304.4889
2013-03-22 10:25:00,80.93,81.09,80.93,81.09,8112.493239588966,59.9627,60.0812,59.9627,60.0812,8112.4932
2013-03-22 10:30:00,81.06,81.07,80.98,81.07,4759.329367225527,60.059,60.0664,59.9997,60.0664,4759.3294
2013-03-22 10:35:00,81.03,81.03,80.99,80.99,4218.496484586262,60.0367,60.0367,60.0071,60.0071,4218.4965
2013-03-22 10:40:00,80.98,81.0,80.92,80.93,2812.330989724175,59.9997,60.0145,59.9552,59.9627,2812.331
2013-03-22 10:45:00,80.92,81.02,80.86,80.89,9843.158464034614,59.9552,60.0293,59.9108,59.933,9843.1585
2013-03-22 10:50:00,80.89,80.93,80.87,80.89,5083.829096809086,59.933,59.9627,59.9182,59.933,5083.8291
2013-03-22 10:55:00,80.89,80.98,80.89,80.97,7679.826933477555,59.933,59.9997,59.933,59.9923,7679.8269
2013-03-22 11:00:00,80.97,81.04,80.97,81.02,7896.160086533261,59.9923,60.0442,59.9923,60.0293,7896.1601
2013-03-22 11:05:00,81.05,81.09,81.0,81.0,3893.996755002704,60.0516,60.0812,60.0145,60.0145,3893.9968
2013-03-22 11:10:00,81.01,81.06,80.88,80.95,8977.82585181179,60.0219,60.059,59.9256,59.9775,8977.8259
2013-03-22 11:15:00,80.97,81.01,80.94,80.96,2812.330989724175,59.9923,60.0219,59.9701,59.9849,2812.331
2013-03-22 11:20:00,80.97,80.99,80.92,80.99,6165.494862087615,59.9923,60.0071,59.9552,60.0071,6165.4949
2013-03-22 11:25:00,80.98,81.08,80.93,81.02,8004.326663061114,59.9997,60.0738,59.9627,60.0293,8004.3267
2013-03-22 11:30:00,81.03,81.12,81.02,81.08,3353.16387236344,60.0367,60.1034,60.0293,60.0738,3353.1639
2013-03-22 11:35:00,81.05,81.05,80.97,81.0,9518.658734451054,60.0516,60.0516,59.9923,60.0145,9518.6587
2013-03-22 11:40:00,81.01,81.1,81.0,81.09,17522.98539751217,60.0219,60.0886,60.0145,60.0812,17522.9854
2013-03-22 11:45:00,81.06,81.16,81.06,81.12,8977.82585181179,60.059,60.1331,60.059,60.1034,8977.8259
2013-03-22 11:50:00,81.12,81.15,81.08,81.12,6814.494321254732,60.1034,60.1257,60.0738,60.1034,6814.4943
2013-03-22 11:55:00,81.1,81.18,81.1,81.17,5840.995132504056,60.0886,60.1479,60.0886,60.1405,5840.9951
2013-03-22 12:00:00,81.18,81.24,81.18,81.18,8004.326663061114,60.1479,60.1923,60.1479,60.1479,8004.3267
2013-03-22 12:05:00,81.18,81.18,81.09,81.1,11681.990265008111,60.1479,60.1479,60.0812,60.0886,11681.9903
2013-03-22 12:10:00,81.11,81.14,81.02,81.05,5408.328826392644,60.096,60.1183,60.0293,60.0516,5408.3288
2013-03-22 12:15:00,81.07,81.11,81.05,81.11,3353.16387236344,60.0664,60.096,60.0516,60.096,3353.1639
2013-03-22 12:20:00,81.12,81.17,81.03,81.04,6165.494862087615,60.1034,60.1405,60.0367,60.0442,6165.4949
2013-03-22 12:25:00,81.07,81.09,81.03,81.03,3244.9972958355866,60.0664,60.0812,60.0367,60.0367,3244.9973
2013-03-22 12:30:00,81.04,81.06,80.97,81.05,4218.496484586262,60.0442,60.059,59.9923,60.0516,4218.4965
2013-03-22 12:35:00,81.06,81.11,81.05,81.08,2920.497566252028,60.059,60.096,60.0516,60.0738,2920.4976
2013-03-22 12:40:00,81.08,81.08,80.98,81.0,4867.49594375338,60.0738,60.0738,59.9997,60.0145,4867.4959
2013-03-22 12:45:00,81.01,81.01,80.97,81.01,1730.6652244456463,60.0219,60.0219,59.9923,60.0219,1730.6652
2013-03-22 12:50:00,81.0,81.01,80.99,81.0,2271.4981070849108,60.0145,60.0219,60.0071,60.0145,2271.4981
2013-03-22 12:55:00,80.99,81.01,80.97,80.99,2920.497566252028,60.0071,60.0219,59.9923,60.0071,2920.4976
2013-03-22 13:00:00,80.98,81.03,80.92,80.94,3785.830178474851,59.9997,60.0367,59.9552,59.9701,3785.8302
2013-03-22 13:05:00,80.99,81.06,80.98,81.05,1730.6652244456463,60.0071,60.059,59.9997,60.0516,1730.6652
2013-03-22 13:10:00,81.05,81.1,81.05,81.08,1838.8318009734992,60.0516,60.0886,60.0516,60.0738,1838.8318
2013-03-22 13:15:00,81.09,81.09,80.96,80.96,10492.15792320173,60.0812,60.0812,59.9849,59.9849,10492.1579
2013-03-22 13:20:00,80.96,81.02,80.96,81.01,4218.496484586262,59.9849,60.0293,59.9849,60.0219,4218.4965
2013-03-22 13:25:00,81.02,81.02,80.98,81.01,16873.98593834505,60.0293,60.0293,59.9997,60.0219,16873.9859
2013-03-22 13:30:00,81.01,81.02,80.91,80.93,13845.32179556517,60.0219,60.0293,59.9478,59.9627,13845.3218
2013-03-22 13:35:00,80.93,80.98,80.91,80.91,4110.32990805841,59.9627,59.9997,59.9478,59.9478,4110.3299
2013-03-22 13:40:00,80.91,80.94,80.9,80.93,5624.66197944835,59.9478,59.9701,59.9404,59.9627,5624.662
2013-03-22 13:45:00,80.92,80.96,80.92,80.96,5840.995132504056,59.9552,59.9849,59.9552,59.9849,5840.9951
2013-03-22 13:50:00,80.96,81.03,80.95,80.95,4326.663061114115,59.9849,60.0367,59.9775,59.9775,4326.6631
2013-03-22 13:55:00,80.93,81.0,80.89,81.0,7787.993510005408,59.9627,60.0145,59.933,60.0145,7787.9935
2013-03-22 14:00:00,81.0,81.0,80.91,80.91,2271.4981070849108,60.0145,60.0145,59.9478,59.9478,2271.4981
2013-03-22 14:05:00,80.94,80.97,80.91,80.93,3677.6636019469984,59.9701,59.9923,59.9478,59.9627,3677.6636
2013-03-22 14:10:00,80.93,80.99,80.9,80.96,4867.49594375338,59.9627,60.0071,59.9404,59.9849,4867.4959
2013-03-22 14:15:00,80.93,80.93,80.88,80.88,4002.163331530557,59.9627,59.9627,59.9256,59.9256,4002.1633
2013-03-22 14:20:00,80.89,81.0,80.89,80.97,2704.164413196322,59.933,60.0145,59.933,59.9923,2704.1644
2013-03-22 14:25:00,80.97,81.0,80.92,80.99,7355.327203893997,59.9923,60.0145,59.9552,60.0071,7355.3272
2013-03-22 14:30:00,80.96,81.0,80.96,81.0,2055.164954029205,59.9849,60.0145,59.9849,60.0145,2055.165
2013-03-22 14:35:00,81.01,81.07,81.0,81.07,4867.49594375338,60.0219,60.0664,60.0145,60.0664,4867.4959
2013-03-22 14:40:00,81.09,81.13,81.07,81.12,5083.829096809086,60.0812,60.1108,60.0664,60.1034,5083.8291
2013-03-22 14:45:00,81.13,81.15,81.12,81.15,3569.4970254191453,60.1108,60.1257,60.1034,60.1257,3569.497
2013-03-22 14:50:00,81.16,81.16,81.08,81.11,7138.994050838291,60.1331,60.1331,60.0738,60.096,7138.9941
2013-03-22 14:55:00,81.1,81.12,81.04,81.1,7138.994050838291,60.0886,60.1034,60.0442,60.0886,7138.9941
2013-03-22 15:00:00,81.09,81.12,81.03,81.08,7247.160627366144,60.0812,60.1034,60.0367,60.0738,7247.1606
2013-03-22 15:05:00,81.09,81.12,81.03,81.11,18496.484586262843,60.0812,60.1034,60.0367,60.096,18496.4846
2013-03-22 15:10:00,81.12,81.12,81.08,81.09,11141.157382368849,60.1034,60.1034,60.0738,60.0812,11141.1574
2013-03-22 15:15:00,81.09,81.09,80.92,80.92,5300.162249864791,60.0812,60.0812,59.9552,59.9552,5300.1622
2013-03-22 15:20:00,80.91,80.92,80.82,80.88,11790.156841535963,59.9478,59.9552,59.8812,59.9256,11790.1568
2013-03-22 15:25:00,80.88,80.88,80.81,80.88,11032.990805840996,59.9256,59.9256,59.8737,59.9256,11032.9908
2013-03-22 15:30:00,80.89,80.93,80.88,80.93,7679.826933477555,59.933,59.9627,59.9256,59.9627,7679.8269
2013-03-22 15:35:00,80.93,80.97,80.93,80.96,19686.316928069227,59.9627,59.9923,59.9627,59.9849,19686.3169
2013-03-22 15:40:00,80.97,80.99,80.89,80.91,13196.322336398052,59.9923,60.0071,59.933,59.9478,13196.3223
2013-03-22 15:45:00,80.9,80.92,80.8,80.81,37750.13520822066,59.9404,59.9552,59.8663,59.8737,37750.1352
2013-03-22 15:50:00,80.81,80.85,80.73,80.75,60789.61600865333,59.8737,59.9034,59.8145,59.8293,60789.616
2013-03-22 15:55:00,80.75,80.91,80.69,80.91,72796.10600324499,59.8293,59.9478,59.7848,59.9478,72796.106
2013-03-25 09:30:00,81.35,81.49,80.88,80.98,35478.63710113575,60.2738,60.3776,59.9256,59.9997,35478.6371
2013-03-25 09:35:00,80.97,81.1,80.88,80.88,12439.156300703082,59.9923,60.0886,59.9256,59.9256,12439.1563
2013-03-25 09:40:00,80.94,81.07,80.88,80.89,23904.813412655487,59.9701,60.0664,59.9256,59.933,23904.8134
2013-03-25 09:45:00,80.93,81.21,80.92,81.03,9843.158464034614,59.9627,60.1701,59.9552,60.0367,9843.1585
2013-03-25 09:50:00,81.07,81.1,80.9,80.9,13953.488372093025,60.0664,60.0886,59.9404,59.9404,13953.4884
2013-03-25 09:55:00,80.88,80.99,80.87,80.99,7571.660356949702,59.9256,60.0071,59.9182,60.0071,7571.6604
2013-03-25 10:00:00,81.0,81.08,80.98,81.05,7355.327203893997,60.0145,60.0738,59.9997,60.0516,7355.3272
2013-03-25 10:05:00,81.04,81.05,80.98,80.98,3136.830719307734,60.0442,60.0516,59.9997,59.9997,3136.8307
2013-03-25 10:10:00,80.98,80.99,80.88,80.99,9194.159004867495,59.9997,60.0071,59.9256,60.0071,9194.159
2013-03-25 10:15:00,80.98,80.99,80.92,80.99,4110.32990805841,59.9997,60.0071,59.9552,60.0071,4110.3299
2013-03-25 10:20:00,80.97,81.04,80.94,80.99,13628.988642509465,59.9923,60.0442,59.9701,60.0071,13628.9886
2013-03-25 10:25:00,80.96,80.98,80.85,80.92,8761.492698756085,59.9849,59.9997,59.9034,59.9552,8761.4927
2013-03-25 10:30:00,80.9,80.99,80.89,80.99,4867.49594375338,59.9404,60.0071,59.933,60.0071,4867.4959
2013-03-25 10:35:00,80.98,81.0,80.88,80.88,8545.159545700379,59.9997,60.0145,59.9256,59.9256,8545.1595
2013-03-25 10:40:00,80.88,80.91,80.81,80.89,14494.321254732287,59.9256,59.9478,59.8737,59.933,14494.3213
2013-03-25 10:45:00,80.88,81.01,80.81,80.98,18929.15089237425,59.9256,60.0219,59.8737,59.9997,18929.1509
2013-03-25 10:50:00,80.98,81.0,80.92,80.93,7355.327203893997,59.9997,60.0145,59.9552,59.9627,7355.3272
2013-03-25 10:55:00,80.96,80.98,80.84,80.84,22065.98161168199,59.9849,59.9997,59.896,59.896,22065.9816
2013-03-25 11:00:00,80.88,80.98,80.82,80.98,10600.324499729582,59.9256,59.9997,59.8812,59.9997,10600.3245
2013-03-25 11:05:00,80.99,81.03,80.92,81.01,14277.98810167658,60.0071,60.0367,59.9552,60.0219,14277.9881
2013-03-25 11:10:00,81.03,81.1,81.01,81.03,12655.489453758788,60.0367,60.0886,60.0219,60.0367,12655.4895
2013-03-25 11:15:00,81.02,81.04,80.87,80.88,8328.826392644673,60.0293,60.0442,59.9182,59.9256,8328.8264
2013-03-25 11:20:00,80.87,80.92,80.84,80.91,5083.829096809086,59.9182,59.9552,59.896,59.9478,5083.8291
2013-03-25 11:25:00,80.88,80.92,80.83,80.83,10059.491617090318,59.9256,59.9552,59.8886,59.8886,10059.4916
2013-03-25 11:30:00,80.82,80.94,80.81,80.94,6814.494321254732,59.8812,59.9701,59.8737,59.9701,6814.4943
2013-03-25 11:35:00,80.89,80.97,80.88,80.96,6598.161168199026,59.933,59.9923,59.9256,59.9849,6598.1612
2013-03-25 11:40:00,80.96,81.0,80.87,80.94,4434.8296376419685,59.9849,60.0145,59.9182,59.9701,4434.8296
2013-03-25 11:45:00,80.95,80.99,80.88,80.96,6814.494321254732,59.9775,60.0071,59.9256,59.9849,6814.4943
2013-03-25 11:50:00,80.99,81.0,80.88,80.95,6922.660897782585,60.0071,60.0145,59.9256,59.9775,6922.6609
2013-03-25 11:55:00,80.94,81.0,80.92,80.93,4218.496484586262,59.9701,60.0145,59.9552,59.9627,4218.4965
2013-03-25 12:00:00,80.98,81.01,80.91,80.97,9194.159004867495,59.9997,60.0219,59.9478,59.9923,9194.159
2013-03-25 12:05:00,80.97,81.01,80.91,80.91,14386.154678204435,59.9923,60.0219,59.9478,59.9478,14386.1547
2013-03-25 12:10:00,80.89,81.0,80.88,80.99,9085.992428339645,59.933,60.0145,59.9256,60.0071,9085.9924
2013-03-25 12:15:00,80.98,81.04,80.97,81.0,5191.995673336939,59.9997,60.0442,59.9923,60.0145,5191.9957
2013-03-25 12:20:00,81.0,81.0,80.94,80.99,16765.819361817197,60.0145,60.0145,59.9701,60.0071,16765.8194
2013-03-25 12:25:00,80.98,80.98,80.88,80.89,15251.487290427258,59.9997,59.9997,59.9256,59.933,15251.4873
2013-03-25 12:30:00,80.89,80.99,80.87,80.93,21308.81557598702,59.933,60.0071,59.9182,59.9627,21308.8156
2013-03-25 12:35:00,80.93,80.96,80.91,80.91,6165.494862087615,59.9627,59.9849,59.9478,59.9478,6165.4949
2013-03-25 12:40:00,80.92,80.94,80.89,80.9,5840.995132504056,59.9552,59.9701,59.933,59.9404,5840.9951
2013-03-25 12:45:00,80.89,80.92,80.88,80.92,12222.823147647376,59.933,59.9552,59.9256,59.9552,12222.8231
2013-03-25 12:50:00,80.91,80.94,80.85,80.85,18280.15143320714,59.9478,59.9701,59.9034,59.9034,18280.1514
2013-03-25 12:55:00,80.84,80.89,80.81,80.81,4110.32990805841,59.896,59.933,59.8737,59.8737,4110.3299
2013-03-25 13:00:00,80.81,80.81,80.72,80.77,7030.8274743104375,59.8737,59.8737,59.8071,59.8441,7030.8275
2013-03-25 13:05:00,80.76,80.76,80.61,80.63,7679.826933477555,59.8367,59.8367,59.7256,59.7404,7679.8269
2013-03-25 13:10:00,80.61,80.69,80.57,80.6,3785.830178474851,59.7256,59.7848,59.6959,59.7182,3785.8302
2013-03-25 13:15:00,80.59,80.68,80.58,80.63,2271.4981070849108,59.7107,59.7774,59.7033,59.7404,2271.4981
2013-03-25 13:20:00,80.65,80.76,80.64,80.7,4110.32990805841,59.7552,59.8367,59.7478,59.7922,4110.3299
2013-03-25 13:25:00,80.7,80.76,80.67,80.75,3785.830178474851,59.7922,59.8367,59.77,59.8293,3785.8302
2013-03-25 13:30:00,80.73,80.73,80.69,80.71,3244.9972958355866,59.8145,59.8145,59.7848,59.7997,3244.9973
2013-03-25 13:35:00,80.69,80.74,80.64,80.68,4867.49594375338,59.7848,59.8219,59.7478,59.7774,4867.4959
2013-03-25 13:40:00,80.67,80.75,80.64,80.68,3785.830178474851,59.77,59.8293,59.7478,59.7774,3785.8302
2013-03-25 13:45:00,80.71,80.85,80.67,80.79,16333.153055705789,59.7997,59.9034,59.77,59.8589,16333.1531
2013-03-25 13:50:00,80.79,80.93,80.79,80.87,6489.994591671173,59.8589,59.9627,59.8589,59.9182,6489.9946
2013-03-25 13:55:00,80.86,80.97,80.85,80.88,5191.995673336939,59.9108,59.9923,59.9034,59.9256,5191.9957
2013-03-25 14:00:00,80.88,80.89,80.84,80.88,7355.327203893997,59.9256,59.933,59.896,59.9256,7355.3272
2013-03-25 14:05:00,80.88,80.9,80.87,80.89,6165.494862087615,59.9256,59.9404,59.9182,59.933,6165.4949
2013-03-25 14:10:00,80.88,80.93,80.76,80.76,8653.32612222823,59.9256,59.9627,59.8367,59.8367,8653.3261
2013-03-25 14:15:00,80.76,80.84,80.76,80.82,6381.828015143321,59.8367,59.896,59.8367,59.8812,6381.828
2013-03-25 14:20:00,80.84,80.93,80.82,80.85,4975.662520281233,59.896,59.9627,59.8812,59.9034,4975.6625
2013-03-25 14:25:00,80.84,80.87,80.78,80.79,9951.325040562466,59.896,59.9182,59.8515,59.8589,9951.325
2013-03-25 14:30:00,80.79,80.79,80.71,80.72,6273.661438615468,59.8589,59.8589,59.7997,59.8071,6273.6614
2013-03-25 14:35:00,80.73,80.74,80.66,80.68,5300.162249864791,59.8145,59.8219,59.7626,59.7774,5300.1622
2013-03-25 14:40:00,80.71,80.84,80.71,80.84,3785.830178474851,59.7997,59.896,59.7997,59.896,3785.8302
2013-03-25 14:45:00,80.85,80.85,80.74,80.76,4867.49594375338,59.9034,59.9034,59.8219,59.8367,4867.4959
2013-03-25 14:50:00,80.75,80.82,80.75,80.76,5840.995132504056,59.8293,59.8812,59.8293,59.8367,5840.9951
2013-03-25 14:55:00,80.77,80.8,80.75,80.77,7571.660356949702,59.8441,59.8663,59.8293,59.8441,7571.6604
2013-03-25 15:00:00,80.78,80.81,80.74,80.77,29421.308815575987,59.8515,59.8737,59.8219,59.8441,29421.3088
2013-03-25 15:05:00,80.79,80.79,80.71,80.72,3893.996755002704,59.8589,59.8589,59.7997,59.8071,3893.9968
2013-03-25 15:10:00,80.73,80.82,80.73,80.76,7679.826933477555,59.8145,59.8812,59.8145,59.8367,7679.8269
2013-03-25 15:15:00,80.76,80.82,80.72,80.72,10275.824770146024,59.8367,59.8812,59.8071,59.8071,10275.8248
2013-03-25 15:20:00,80.72,80.81,80.7,80.76,15143.320713899404,59.8071,59.8737,59.7922,59.8367,15143.3207
2013-03-25 15:25:00,80.76,80.78,80.7,80.73,15684.153596538668,59.8367,59.8515,59.7922,59.8145,15684.1536
2013-03-25 15:30:00,80.73,80.83,80.72,80.77,16441.31963223364,59.8145,59.8886,59.8071,59.8441,16441.3196
2013-03-25 15:35:00,80.78,80.88,80.76,80.88,14710.654407787992,59.8515,59.9256,59.8367,59.9256,14710.6544
2013-03-25 15:40:00,80.86,80.88,80.8,80.81,8220.65981611682,59.9108,59.9256,59.8663,59.8737,8220.6598
2013-03-25 15:45:00,80.81,80.85,80.72,80.76,42293.13142239048,59.8737,59.9034,59.8071,59.8367,42293.1314
2013-03-25 15:50:00,80.77,80.94,80.76,80.9,113466.73877771768,59.8441,59.9701,59.8367,59.9404,113466.7388
2013-03-25 15:55:00,80.9,81.02,80.89,80.89,55164.95402920497,59.9404,60.0293,59.933,59.933,55164.954
2013-03-26 09:30:00,81.16,81.26,80.97,81.22,17306.65224445646,60.1331,60.2072,59.9923,60.1775,17306.6522
2013-03-26 09:35:00,81.15,81.34,81.15,81.33,4651.162790697675,60.1257,60.2664,60.1257,60.259,4651.1628
2013-03-26 09:40:00,81.33,81.33,81.16,81.29,3353.16387236344,60.259,60.259,60.1331,60.2294,3353.1639
2013-03-26 09:45:00,81.29,81.29,81.05,81.08,9085.992428339645,60.2294,60.2294,60.0516,60.0738,9085.9924
2013-03-26 09:50:00,81.09,81.12,80.95,81.0,8545.159545700379,60.0812,60.1034,59.9775,60.0145,8545.1595
2013-03-26 09:55:00,81.0,81.12,80.96,80.96,7030.8274743104375,60.0145,60.1034,59.9849,59.9849,7030.8275
2013-03-26 10:00:00,80.96,81.0,80.85,80.99,8328.826392644673,59.9849,60.0145,59.9034,60.0071,8328.8264
2013-03-26 10:05:00,81.0,81.13,80.97,81.13,7463.49378042185,60.0145,60.1108,59.9923,60.1108,7463.4938
2013-03-26 10:10:00,81.23,81.24,81.09,81.15,1838.8318009734992,60.1849,60.1923,60.0812,60.1257,1838.8318
2013-03-26 10:15:00,81.12,81.12,80.97,81.03,4326.663061114115,60.1034,60.1034,59.9923,60.0367,4326.6631
2013-03-26 10:20:00,81.03,81.08,81.01,81.03,1406.1654948620876,60.0367,60.0738,60.0219,60.0367,1406.1655
2013-03-26 10:25:00,81.08,81.1,81.04,81.1,2163.3315305570577,60.0738,60.0886,60.0442,60.0886,2163.3315
2013-03-26 10:30:00,81.1,81.19,80.99,80.99,4542.9962141698215,60.0886,60.1553,60.0071,60.0071,4542.9962
2013-03-26 10:35:00,81.02,81.03,80.93,80.93,7030.8274743104375,60.0293,60.0367,59.9627,59.9627,7030.8275
2013-03-26 10:40:00,80.91,80.92,80.86,80.88,10816.657652785289,59.9478,59.9552,59.9108,59.9256,10816.6577
2013-03-26 10:45:00,80.88,81.01,80.87,80.95,19145.484045429963,59.9256,60.0219,59.9182,59.9775,19145.484
2013-03-26 10:50:00,80.98,81.01,80.9,80.98,11032.990805840996,59.9997,60.0219,59.9404,59.9997,11032.9908
2013-03-26 10:55:00,81.0,81.0,80.91,80.92,4542.9962141698215,60.0145,60.0145,59.9478,59.9552,4542.9962
2013-03-26 11:00:00,80.93,81.0,80.89,80.95,8328.826392644673,59.9627,60.0145,59.933,59.9775,8328.8264
2013-03-26 11:05:00,80.96,81.03,80.91,80.99,4759.329367225527,59.9849,60.0367,59.9478,60.0071,4759.3294
2013-03-26 11:10:00,80.97,80.98,80.88,80.93,7355.327203893997,59.9923,59.9997,59.9256,59.9627,7355.3272
2013-03-26 11:15:00,80.9,80.95,80.88,80.95,6273.661438615468,59.9404,59.9775,59.9256,59.9775,6273.6614
2013-03-26 11:20:00,80.93,81.0,80.89,81.0,10059.491617090318,59.9627,60.0145,59.933,60.0145,10059.4916
2013-03-26 11:25:00,81.02,81.02,80.96,80.97,7896.160086533261,60.0293,60.0293,59.9849,59.9923,7896.1601
2013-03-26 11:30:00,80.97,80.98,80.91,80.94,10708.491076257436,59.9923,59.9997,59.9478,59.9701,10708.4911
2013-03-26 11:35:00,80.93,81.0,80.91,80.95,8761.492698756085,59.9627,60.0145,59.9478,59.9775,8761.4927
2013-03-26 11:40:00,80.97,80.99,80.91,80.98,4002.163331530557,59.9923,60.0071,59.9478,59.9997,4002.1633
2013-03-26 11:45:00,80.97,80.98,80.89,80.91,28015.14332071389,59.9923,59.9997,59.933,59.9478,28015.1433
2013-03-26 11:50:00,80.91,80.94,80.88,80.89,9194.159004867495,59.9478,59.9701,59.9256,59.933,9194.159
2013-03-26 11:55:00,80.89,80.94,80.89,80.9,10383.991346673878,59.933,59.9701,59.933,59.9404,10383.9913
2013-03-26 12:00:00,80.91,81.01,80.9,80.99,5516.495402920497,59.9478,60.0219,59.9404,60.0071,5516.4954
2013-03-26 12:05:00,81.0,81.04,81.0,81.01,3785.830178474851,60.0145,60.0442,60.0145,60.0219,3785.8302
2013-03-26 12:10:00,81.02,81.03,80.94,81.0,20227.14981070849,60.0293,60.0367,59.9701,60.0145,20227.1498
2013-03-26 12:15:00,81.0,81.07,80.97,80.99,14602.48783126014,60.0145,60.0664,59.9923,60.0071,14602.4878
2013-03-26 12:20:00,80.99,81.04,80.98,81.01,8004.326663061114,60.0071,60.0442,59.9997,60.0219,8004.3267
2013-03-26 12:25:00,81.0,81.07,80.96,81.0,13196.322336398052,60.0145,60.0664,59.9849,60.0145,13196.3223
2013-03-26 12:30:00,81.02,81.05,80.94,80.94,7030.8274743104375,60.0293,60.0516,59.9701,59.9701,7030.8275
2013-03-26 12:35:00,80.94,81.04,80.94,81.04,4326.663061114115,59.9701,60.0442,59.9701,60.0442,4326.6631
2013-03-26 12:40:00,81.05,81.11,81.02,81.04,10059.491617090318,60.0516,60.096,60.0293,60.0442,10059.4916
2013-03-26 12:45:00,81.06,81.1,81.05,81.08,3136.830719307734,60.059,60.0886,60.0516,60.0738,3136.8307
2013-03-26 12:50:00,81.07,81.12,81.03,81.11,5624.66197944835,60.0664,60.1034,60.0367,60.096,5624.662
2013-03-26 12:55:00,81.14,81.14,81.08,81.11,4218.496484586262,60.1183,60.1183,60.0738,60.096,4218.4965
2013-03-26 13:00:00,81.08,81.11,81.06,81.09,5949.161709031909,60.0738,60.096,60.059,60.0812,5949.1617
2013-03-26 13:05:00,81.1,81.18,81.09,81.18,2812.330989724175,60.0886,60.1479,60.0812,60.1479,2812.331
2013-03-26 13:10:00,81.16,81.18,81.08,81.1,9410.4921579232,60.1331,60.1479,60.0738,60.0886,9410.4922
2013-03-26 13:15:00,81.09,81.13,81.09,81.12,6165.494862087615,60.0812,60.1108,60.0812,60.1034,6165.4949
2013-03-26 13:20:00,81.15,81.17,81.13,81.15,5516.495402920497,60.1257,60.1405,60.1108,60.1257,5516.4954
2013-03-26 13:25:00,81.13,81.17,81.12,81.12,5949.161709031909,60.1108,60.1405,60.1034,60.1034,5949.1617
2013-03-26 13:30:00,81.15,81.15,81.05,81.08,15900.486749594374,60.1257,60.1257,60.0516,60.0738,15900.4867
2013-03-26 13:35:00,81.09,81.12,81.09,81.1,2163.3315305570577,60.0812,60.1034,60.0812,60.0886,2163.3315
2013-03-26 13:40:00,81.1,81.12,81.08,81.11,4542.9962141698215,60.0886,60.1034,60.0738,60.096,4542.9962
2013-03-26 13:45:00,81.11,81.17,81.11,81.17,1189.8323418063817,60.096,60.1405,60.096,60.1405,1189.8323
2013-03-26 13:50:00,81.16,81.17,81.13,81.14,6706.327744726879,60.1331,60.1405,60.1108,60.1183,6706.3277
2013-03-26 13:55:00,81.14,81.15,81.1,81.12,5949.161709031909,60.1183,60.1257,60.0886,60.1034,5949.1617
2013-03-26 14:00:00,81.1,81.1,81.07,81.09,6165.494862087615,60.0886,60.0886,60.0664,60.0812,6165.4949
2013-03-26 14:05:00,81.1,81.15,81.1,81.12,6598.161168199026,60.0886,60.1257,60.0886,60.1034,6598.1612
2013-03-26 14:10:00,81.12,81.19,81.12,81.17,12439.156300703082,60.1034,60.1553,60.1034,60.1405,12439.1563
2013-03-26 14:15:00,81.17,81.26,81.17,81.26,10275.824770146024,60.1405,60.2072,60.1405,60.2072,10275.8248
2013-03-26 14:20:00,81.24,81.26,81.23,81.25,5949.161709031909,60.1923,60.2072,60.1849,60.1998,5949.1617
2013-03-26 14:25:00,81.24,81.25,81.19,81.2,7247.160627366144,60.1923,60.1998,60.1553,60.1627,7247.1606
2013-03-26 14:30:00,81.18,81.19,81.12,81.13,7463.49378042185,60.1479,60.1553,60.1034,60.1108,7463.4938
2013-03-26 14:35:00,81.12,81.13,81.09,81.12,9951.325040562466,60.1034,60.1108,60.0812,60.1034,9951.325
2013-03-26 14:40:00,81.12,81.19,81.11,81.18,7030.8274743104375,60.1034,60.1553,60.096,60.1479,7030.8275
2013-03-26 14:45:00,81.16,81.18,81.14,81.17,4867.49594375338,60.1331,60.1479,60.1183,60.1405,4867.4959
2013-03-26 14:50:00,81.18,81.21,81.17,81.2,7030.8274743104375,60.1479,60.1701,60.1405,60.1627,7030.8275
2013-03-26 14:55:00,81.18,81.19,81.13,81.17,6706.327744726879,60.1479,60.1553,60.1108,60.1405,6706.3277
2013-03-26 15:00:00,81.17,81.25,81.17,81.24,12114.656571119524,60.1405,60.1998,60.1405,60.1923,12114.6566
2013-03-26 15:05:00,81.24,81.25,81.21,81.25,10383.991346673878,60.1923,60.1998,60.1701,60.1998,10383.9913
2013-03-26 15:10:00,81.25,81.32,81.25,81.29,14818.820984315846,60.1998,60.2516,60.1998,60.2294,14818.821
2013-03-26 15:15:00,81.29,81.29,81.25,81.26,4975.662520281233,60.2294,60.2294,60.1998,60.2072,4975.6625
2013-03-26 15:20:00,81.25,81.27,81.25,81.27,9843.158464034614,60.1998,60.2146,60.1998,60.2146,9843.1585
2013-03-26 15:25:00,81.26,81.33,81.26,81.3,14710.654407787992,60.2072,60.259,60.2072,60.2368,14710.6544
2013-03-26 15:30:00,81.3,81.42,81.3,81.4,17847.485127095726,60.2368,60.3257,60.2368,60.3109,17847.4851
2013-03-26 15:35:00,81.38,81.38,81.32,81.38,10275.824770146024,60.2961,60.2961,60.2516,60.2961,10275.8248
2013-03-26 15:40:00,81.38,81.4,81.35,81.35,16333.153055705789,60.2961,60.3109,60.2738,60.2738,16333.1531
2013-03-26 15:45:00,81.34,81.35,81.26,81.26,29637.64196863169,60.2664,60.2738,60.2072,60.2072,29637.642
2013-03-26 15:50:00,81.25,81.26,81.21,81.24,19578.15035154137,60.1998,60.2072,60.1701,60.1923,19578.1504
2013-03-26 15:55:00,81.24,81.31,81.22,81.28,50081.12493239589,60.1923,60.2442,60.1775,60.222,50081.1249
2013-03-27 09:30:00,80.01,80.02,79.78,79.83,39805.30016224986,59.7688,59.7763,59.597,59.6344,39805.3002
2013-03-27 09:35:00,79.83,79.9,79.54,79.57,60897.78258518118,59.6344,59.6867,59.4177,59.4401,60897.7826
2013-03-27 09:40:00,79.61,79.86,79.58,79.77,9085.992428339645,59.47,59.6568,59.4476,59.5896,9085.9924
2013-03-27 09:45:00,79.78,79.91,79.72,79.8,17631.15197404002,59.597,59.6941,59.5522,59.612,17631.152
2013-03-27 09:50:00,79.79,79.79,79.66,79.71,21741.48188209843,59.6045,59.6045,59.5074,59.5447,21741.4819
2013-03-27 09:55:00,79.72,79.74,79.52,79.69,22174.14818820984,59.5522,59.5671,59.4028,59.5298,22174.1482
2013-03-27 10:00:00,79.69,79.73,79.54,79.73,18063.81828015144,59.5298,59.5597,59.4177,59.5597,18063.8183
2013-03-27 10:05:00,79.68,79.71,79.54,79.55,18496.484586262843,59.5223,59.5447,59.4177,59.4252,18496.4846
2013-03-27 10:10:00,79.58,79.61,79.41,79.51,33856.13845321796,59.4476,59.47,59.3206,59.3953,33856.1385
2013-03-27 10:15:00,79.53,79.63,79.53,79.61,14818.820984315846,59.4103,59.485,59.4103,59.47,14818.821
2013-03-27 10:20:00,79.61,79.76,79.58,79.63,10816.657652785289,59.47,59.5821,59.4476,59.485,10816.6577
2013-03-27 10:25:00,79.62,79.66,79.53,79.54,13628.988642509465,59.4775,59.5074,59.4103,59.4177,13628.9886
2013-03-27 10:30:00,79.54,79.56,79.41,79.46,19361.817198485667,59.4177,59.4327,59.3206,59.358,19361.8172
2013-03-27 10:35:00,79.45,79.53,79.43,79.47,12763.656030286642,59.3505,59.4103,59.3356,59.3654,12763.656
2013-03-27 10:40:00,79.47,79.51,79.39,79.42,19686.316928069227,59.3654,59.3953,59.3057,59.3281,19686.3169
2013-03-27 10:45:00,79.42,79.52,79.42,79.42,9843.158464034614,59.3281,59.4028,59.3281,59.3281,9843.1585
2013-03-27 10:50:00,79.45,79.45,79.33,79.34,14061.654948620877,59.3505,59.3505,59.2609,59.2683,14061.6549
2013-03-27 10:55:00,79.35,79.37,79.25,79.25,10600.324499729582,59.2758,59.2907,59.2011,59.2011,10600.3245
2013-03-27 11:00:00,79.26,79.29,79.23,79.26,16441.31963223364,59.2086,59.231,59.1862,59.2086,16441.3196
2013-03-27 11:05:00,79.24,79.29,79.18,79.28,6057.328285559762,59.1936,59.231,59.1488,59.2235,6057.3283
2013-03-27 11:10:00,79.28,79.55,79.28,79.51,16549.486208761493,59.2235,59.4252,59.2235,59.3953,16549.4862
2013-03-27 11:15:00,79.52,79.52,79.4,79.41,28015.14332071389,59.4028,59.4028,59.3132,59.3206,28015.1433
2013-03-27 11:20:00,79.41,79.46,79.41,79.43,10492.15792320173,59.3206,59.358,59.3206,59.3356,10492.1579
2013-03-27 11:25:00,79.43,79.43,79.34,79.35,37641.968631692806,59.3356,59.3356,59.2683,59.2758,37641.9686
2013-03-27 11:30:00,79.35,79.36,79.3,79.33,10600.324499729582,59.2758,59.2833,59.2385,59.2609,10600.3245
2013-03-27 11:35:00,79.38,79.38,79.3,79.36,7787.993510005408,59.2982,59.2982,59.2385,59.2833,7787.9935
2013-03-27 11:40:00,79.37,79.42,79.36,79.42,4759.329367225527,59.2907,59.3281,59.2833,59.3281,4759.3294
2013-03-27 11:45:00,79.42,79.48,79.42,79.48,3136.830719307734,59.3281,59.3729,59.3281,59.3729,3136.8307
2013-03-27 11:50:00,79.5,79.59,79.48,79.52,6706.327744726879,59.3879,59.4551,59.3729,59.4028,6706.3277
2013-03-27 11:55:00,79.51,79.57,79.49,79.57,4542.9962141698215,59.3953,59.4401,59.3804,59.4401,4542.9962
2013-03-27 12:00:00,79.6,79.68,79.58,79.64,6706.327744726879,59.4626,59.5223,59.4476,59.4924,6706.3277
2013-03-27 12:05:00,79.63,79.65,79.53,79.53,7030.8274743104375,59.485,59.4999,59.4103,59.4103,7030.8275
2013-03-27 12:10:00,79.54,79.69,79.54,79.67,4110.32990805841,59.4177,59.5298,59.4177,59.5149,4110.3299
2013-03-27 12:15:00,79.67,79.71,79.66,79.69,4110.32990805841,59.5149,59.5447,59.5074,59.5298,4110.3299
2013-03-27 12:20:00,79.71,79.85,79.68,79.82,6273.661438615468,59.5447,59.6493,59.5223,59.6269,6273.6614
2013-03-27 12:25:00,79.81,79.81,79.69,79.69,3569.4970254191453,59.6194,59.6194,59.5298,59.5298,3569.497
2013-03-27 12:30:00,79.66,79.67,79.59,79.6,8869.659275283937,59.5074,59.5149,59.4551,59.4626,8869.6593
2013-03-27 12:35:00,79.59,79.65,79.57,79.61,3677.6636019469984,59.4551,59.4999,59.4401,59.47,3677.6636
2013-03-27 12:40:00,79.61,79.69,79.58,79.62,4002.163331530557,59.47,59.5298,59.4476,59.4775,4002.1633
2013-03-27 12:45:00,79.63,79.64,79.54,79.56,4975.662520281233,59.485,59.4924,59.4177,59.4327,4975.6625
2013-03-27 12:50:00,79.55,79.64,79.53,79.62,3785.830178474851,59.4252,59.4924,59.4103,59.4775,3785.8302
2013-03-27 12:55:00,79.64,79.65,79.61,79.65,1946.998377501352,59.4924,59.4999,59.47,59.4999,1946.9984
2013-03-27 13:00:00,79.65,79.65,79.55,79.58,4218.496484586262,59.4999,59.4999,59.4252,59.4476,4218.4965
2013-03-27 13:05:00,79.58,79.62,79.55,79.59,5300.162249864791,59.4476,59.4775,59.4252,59.4551,5300.1622
2013-03-27 13:10:00,79.58,79.68,79.53,79.68,10492.15792320173,59.4476,59.5223,59.4103,59.5223,10492.1579
2013-03-27 13:15:00,79.65,79.69,79.61,79.69,5408.328826392644,59.4999,59.5298,59.47,59.5298,5408.3288
2013-03-27 13:20:00,79.69,79.7,79.62,79.66,4326.663061114115,59.5298,59.5373,59.4775,59.5074,4326.6631
2013-03-27 13:25:00,79.72,79.72,79.6,79.6,9843.158464034614,59.5522,59.5522,59.4626,59.4626,9843.1585
2013-03-27 13:30:00,79.6,79.62,79.53,79.61,15251.487290427258,59.4626,59.4775,59.4103,59.47,15251.4873
2013-03-27 13:35:00,79.6,79.67,79.6,79.62,12114.656571119524,59.4626,59.5149,59.4626,59.4775,12114.6566
2013-03-27 13:40:00,79.63,79.68,79.59,79.65,8977.82585181179,59.485,59.5223,59.4551,59.4999,8977.8259
2013-03-27 13:45:00,79.65,79.75,79.65,79.73,8869.659275283937,59.4999,59.5746,59.4999,59.5597,8869.6593
2013-03-27 13:50:00,79.72,79.78,79.7,79.7,3893.996755002704,59.5522,59.597,59.5373,59.5373,3893.9968
2013-03-27 13:55:00,79.71,79.78,79.7,79.75,4110.32990805841,59.5447,59.597,59.5373,59.5746,4110.3299
2013-03-27 14:00:00,79.77,79.81,79.68,79.81,19253.65062195781,59.5896,59.6194,59.5223,59.6194,19253.6506
2013-03-27 14:05:00,79.81,79.81,79.72,79.75,16657.652785289345,59.6194,59.6194,59.5522,59.5746,16657.6528
2013-03-27 14:10:00,79.76,79.77,79.68,79.77,9734.99188750676,59.5821,59.5896,59.5223,59.5896,9734.9919
2013-03-27 14:15:00,79.77,79.77,79.71,79.72,7571.660356949702,59.5896,59.5896,59.5447,59.5522,7571.6604
2013-03-27 14:20:00,79.72,79.78,79.72,79.76,6057.328285559762,59.5522,59.597,59.5522,59.5821,6057.3283
2013-03-27 14:25:00,79.76,79.82,79.75,79.79,8761.492698756085,59.5821,59.6269,59.5746,59.6045,8761.4927
2013-03-27 14:30:00,79.78,79.79,79.7,79.76,9085.992428339645,59.597,59.6045,59.5373,59.5821,9085.9924
2013-03-27 14:35:00,79.78,79.8,79.75,79.78,8653.32612222823,59.597,59.612,59.5746,59.597,8653.3261
2013-03-27 14:40:00,79.78,79.84,79.74,79.78,12871.822606814494,59.597,59.6418,59.5671,59.597,12871.8226
2013-03-27 14:45:00,79.79,79.84,79.78,79.79,5840.995132504056,59.6045,59.6418,59.597,59.6045,5840.9951
2013-03-27 14:50:00,79.78,79.79,79.74,79.74,4002.163331530557,59.597,59.6045,59.5671,59.5671,4002.1633
2013-03-27 14:55:00,79.73,79.78,79.73,79.73,5732.828555976204,59.5597,59.597,59.5597,59.5597,5732.8286
2013-03-27 15:00:00,79.75,79.82,79.73,79.76,10059.491617090318,59.5746,59.6269,59.5597,59.5821,10059.4916
2013-03-27 15:05:00,79.78,79.86,79.76,79.82,5732.828555976204,59.597,59.6568,59.5821,59.6269,5732.8286
2013-03-27 15:10:00,79.82,79.84,79.78,79.78,7787.993510005408,59.6269,59.6418,59.597,59.597,7787.9935
2013-03-27 15:15:00,79.78,79.8,79.76,79.78,6922.660897782585,59.597,59.612,59.5821,59.597,6922.6609
2013-03-27 15:20:00,79.78,79.79,79.75,79.76,13520.82206598161,59.597,59.6045,59.5746,59.5821,13520.8221
2013-03-27 15:25:00,79.76,79.79,79.74,79.76,14169.821525148727,59.5821,59.6045,59.5671,59.5821,14169.8215
2013-03-27 15:30:00,79.75,79.78,79.69,79.77,23255.81395348837,59.5746,59.597,59.5298,59.5896,23255.814
2013-03-27 15:35:00,79.76,79.76,79.72,79.75,16657.652785289345,59.5821,59.5821,59.5522,59.5746,16657.6528
2013-03-27 15:40:00,79.74,79.82,79.74,79.78,13953.488372093025,59.5671,59.6269,59.5671,59.597,13953.4884
2013-03-27 15:45:00,79.78,79.78,79.71,79.73,23472.14710654408,59.597,59.597,59.5447,59.5597,23472.1471
2013-03-27 15:50:00,79.73,79.79,79.71,79.78,29637.64196863169,59.5597,59.6045,59.5447,59.597,29637.642
2013-03-27 15:55:00,79.76,79.78,79.69,79.75,38939.96755002704,59.5821,59.597,59.5298,59.5746,38939.9676
2013-03-28 09:30:00,79.78,79.97,79.78,79.91,11898.323418063816,59.597,59.739,59.597,59.6941,11898.3234
2013-03-28 09:35:00,79.92,80.04,79.92,79.92,9626.825310978908,59.7016,59.7912,59.7016,59.7016,9626.8253
2013-03-28 09:40:00,79.92,79.96,79.6,79.65,13304.488912925906,59.7016,59.7315,59.4626,59.4999,13304.4889
2013-03-28 09:45:00,79.65,79.81,79.56,79.81,11573.82368848026,59.4999,59.6194,59.4327,59.6194,11573.8237
2013-03-28 09:50:00,79.81,79.99,79.8,79.88,6381.828015143321,59.6194,59.7539,59.612,59.6717,6381.828
2013-03-28 09:55:00,79.88,79.94,79.77,79.78,7138.994050838291,59.6717,59.7165,59.5896,59.597,7138.9941
2013-03-28 10:00:00,79.79,79.92,79.77,79.9,17414.818820984314,59.6045,59.7016,59.5896,59.6867,17414.8188
2013-03-28 10:05:00,79.9,79.95,79.85,79.89,12763.656030286642,59.6867,59.724,59.6493,59.6792,12763.656
2013-03-28 10:10:00,79.89,79.93,79.78,79.79,21200.648999459165,59.6792,59.7091,59.597,59.6045,21200.649
2013-03-28 10:15:00,79.78,79.87,79.72,79.79,14169.821525148727,59.597,59.6643,59.5522,59.6045,14169.8215
2013-03-28 10:20:00,79.81,79.91,79.81,79.9,12439.156300703082,59.6194,59.6941,59.6194,59.6867,12439.1563
2013-03-28 10:25:00,79.95,80.01,79.91,79.93,6814.494321254732,59.724,59.7688,59.6941,59.7091,6814.4943
2013-03-28 10:30:00,79.92,80.09,79.91,80.02,13412.655489453758,59.7016,59.8286,59.6941,59.7763,13412.6555
2013-03-28 10:35:00,80.05,80.16,80.0,80.16,15035.154137371552,59.7987,59.8809,59.7614,59.8809,15035.1541
2013-03-28 10:40:00,80.17,80.29,80.17,80.28,15684.153596538668,59.8884,59.978,59.8884,59.9705,15684.1536
2013-03-28 10:45:00,80.3,80.42,80.27,80.41,13196.322336398052,59.9855,60.0751,59.9631,60.0676,13196.3223
2013-03-28 10:50:00,80.4,80.46,80.39,80.44,20010.816657652784,60.0602,60.105,60.0527,60.0901,20010.8167
2013-03-28 10:55:00,80.45,80.55,80.42,80.42,22931.31422390481,60.0975,60.1722,60.0751,60.0751,22931.3142
2013-03-28 11:00:00,80.42,80.43,80.34,80.4,15035.154137371552,60.0751,60.0826,60.0154,60.0602,15035.1541
2013-03-28 11:05:00,80.4,80.42,80.35,80.37,9410.4921579232,60.0602,60.0751,60.0228,60.0378,9410.4922
2013-03-28 11:10:00,80.36,80.43,80.36,80.41,8545.159545700379,60.0303,60.0826,60.0303,60.0676,8545.1595
2013-03-28 11:15:00,80.43,80.47,80.4,80.46,9951.325040562466,60.0826,60.1125,60.0602,60.105,9951.325
2013-03-28 11:20:00,80.47,80.57,80.39,80.54,9951.325040562466,60.1125,60.1872,60.0527,60.1648,9951.325
2013-03-28 11:25:00,80.57,80.63,80.55,80.63,6165.494862087615,60.1872,60.232,60.1722,60.232,6165.4949
2013-03-28 11:30:00,80.64,80.65,80.56,80.6,8220.65981611682,60.2395,60.2469,60.1797,60.2096,8220.6598
2013-03-28 11:35:00,80.63,80.63,80.54,80.56,4975.662520281233,60.232,60.232,60.1648,60.1797,4975.6625
2013-03-28 11:40:00,80.54,80.55,80.51,80.55,3028.664142779881,60.1648,60.1722,60.1423,60.1722,3028.6641
2013-03-28 11:45:00,80.54,80.64,80.51,80.51,9302.32558139535,60.1648,60.2395,60.1423,60.1423,9302.3256
2013-03-28 11:50:00,80.51,80.51,80.41,80.44,8112.493239588966,60.1423,60.1423,60.0676,60.0901,8112.4932
2013-03-28 11:55:00,80.46,80.46,80.35,80.37,7787.993510005408,60.105,60.105,60.0228,60.0378,7787.9935
2013-03-28 12:00:00,80.36,80.39,80.27,80.28,4975.662520281233,60.0303,60.0527,59.9631,59.9705,4975.6625
2013-03-28 12:05:00,80.27,80.38,80.27,80.32,6165.494862087615,59.9631,60.0452,59.9631,60.0004,6165.4949
2013-03-28 12:10:00,80.32,80.32,80.2,80.2,2920.497566252028,60.0004,60.0004,59.9108,59.9108,2920.4976
2013-03-28 12:15:00,80.19,80.2,80.15,80.17,6706.327744726879,59.9033,59.9108,59.8734,59.8884,6706.3277
2013-03-28 12:20:00,80.19,80.19,80.14,80.15,5949.161709031909,59.9033,59.9033,59.8659,59.8734,5949.1617
2013-03-28 12:25:00,80.13,80.2,80.12,80.2,7355.327203893997,59.8585,59.9108,59.851,59.9108,7355.3272
2013-03-28 12:30:00,80.16,80.25,80.15,80.25,4975.662520281233,59.8809,59.9481,59.8734,59.9481,4975.6625
2013-03-28 12:35:00,80.25,80.33,80.25,80.26,6598.161168199026,59.9481,60.0079,59.9481,59.9556,6598.1612
2013-03-28 12:40:00,80.26,80.33,80.23,80.33,6057.328285559762,59.9556,60.0079,59.9332,60.0079,6057.3283
2013-03-28 12:45:00,80.33,80.35,80.27,80.27,4759.329367225527,60.0079,60.0228,59.9631,59.9631,4759.3294
2013-03-28 12:50:00,80.25,80.29,80.22,80.25,4651.162790697675,59.9481,59.978,59.9257,59.9481,4651.1628
2013-03-28 12:55:00,80.25,80.31,80.21,80.28,7787.993510005408,59.9481,59.9929,59.9182,59.9705,7787.9935
2013-03-28 13:00:00,80.27,80.27,80.16,80.16,3785.830178474851,59.9631,59.9631,59.8809,59.8809,3785.8302
2013-03-28 13:05:00,80.15,80.19,80.14,80.17,5300.162249864791,59.8734,59.9033,59.8659,59.8884,5300.1622
2013-03-28 13:10:00,80.17,80.17,80.14,80.15,4867.49594375338,59.8884,59.8884,59.8659,59.8734,4867.4959
2013-03-28 13:15:00,80.17,80.29,80.17,80.21,7247.160627366144,59.8884,59.978,59.8884,59.9182,7247.1606
2013-03-28 13:20:00,80.21,80.21,80.15,80.15,3785.830178474851,59.9182,59.9182,59.8734,59.8734,3785.8302
2013-03-28 13:25:00,80.14,80.18,80.14,80.16,7679.826933477555,59.8659,59.8958,59.8659,59.8809,7679.8269
2013-03-28 13:30:00,80.16,80.16,80.14,80.16,8436.992969172525,59.8809,59.8809,59.8659,59.8809,8436.993
2013-03-28 13:35:00,80.17,80.17,80.12,80.13,6381.828015143321,59.8884,59.8884,59.851,59.8585,6381.828
2013-03-28 13:40:00,80.15,80.19,80.12,80.18,16982.152514872905,59.8734,59.9033,59.851,59.8958,16982.1525
2013-03-28 13:45:00,80.16,80.16,80.14,80.16,2379.6646836127634,59.8809,59.8809,59.8659,59.8809,2379.6647
2013-03-28 13:50:00,80.18,80.21,80.18,80.2,4759.329367225527,59.8958,59.9182,59.8958,59.9108,4759.3294
2013-03-28 13:55:00,80.19,80.19,80.17,80.18,4759.329367225527,59.9033,59.9033,59.8884,59.8958,4759.3294
2013-03-28 14:00:00,80.17,80.3,80.17,80.28,6706.327744726879,59.8884,59.9855,59.8884,59.9705,6706.3277
2013-03-28 14:05:00,80.27,80.3,80.27,80.28,7247.160627366144,59.9631,59.9855,59.9631,59.9705,7247.1606
2013-03-28 14:10:00,80.29,80.3,80.2,80.24,7355.327203893997,59.978,59.9855,59.9108,59.9406,7355.3272
2013-03-28 14:15:00,80.23,80.33,80.23,80.26,8977.82585181179,59.9332,60.0079,59.9332,59.9556,8977.8259
2013-03-28 14:20:00,80.27,80.29,80.23,80.27,9302.32558139535,59.9631,59.978,59.9332,59.9631,9302.3256
2013-03-28 14:25:00,80.28,80.31,80.24,80.26,5840.995132504056,59.9705,59.9929,59.9406,59.9556,5840.9951
2013-03-28 14:30:00,80.27,80.3,80.27,80.27,4867.49594375338,59.9631,59.9855,59.9631,59.9631,4867.4959
2013-03-28 14:35:00,80.27,80.27,80.24,80.24,7030.8274743104375,59.9631,59.9631,59.9406,59.9406,7030.8275
2013-03-28 14:40:00,80.24,80.27,80.24,80.25,8004.326663061114,59.9406,59.9631,59.9406,59.9481,8004.3267
2013-03-28 14:45:00,80.26,80.32,80.25,80.32,8328.826392644673,59.9556,60.0004,59.9481,60.0004,8328.8264
2013-03-28 14:50:00,80.32,80.36,80.28,80.29,6922.660897782585,60.0004,60.0303,59.9705,59.978,6922.6609
2013-03-28 14:55:00,80.29,80.36,80.29,80.34,7679.826933477555,59.978,60.0303,59.978,60.0154,7679.8269
2013-03-28 15:00:00,80.33,80.33,80.3,80.3,5516.495402920497,60.0079,60.0079,59.9855,59.9855,5516.4954
2013-03-28 15:05:00,80.3,80.32,80.24,80.32,10600.324499729582,59.9855,60.0004,59.9406,60.0004,10600.3245
2013-03-28 15:10:00,80.32,80.4,80.29,80.39,10383.991346673878,60.0004,60.0602,59.978,60.0527,10383.9913
2013-03-28 15:15:00,80.4,80.41,80.39,80.4,6165.494862087615,60.0602,60.0676,60.0527,60.0602,6165.4949
2013-03-28 15:20:00,80.4,80.43,80.38,80.39,13628.988642509465,60.0602,60.0826,60.0452,60.0527,13628.9886
2013-03-28 15:25:00,80.38,80.38,80.23,80.34,79610.60032449973,60.0452,60.0452,59.9332,60.0154,79610.6003
2013-03-28 15:30:00,80.33,80.35,80.28,80.32,16333.153055705789,60.0079,60.0228,59.9705,60.0004,16333.1531
2013-03-28 15:35:00,80.32,80.42,80.32,80.32,19361.817198485667,60.0004,60.0751,60.0004,60.0004,19361.8172
2013-03-28 15:40:00,80.33,80.37,80.29,80.35,13953.488372093025,60.0079,60.0378,59.978,60.0228,13953.4884
2013-03-28 15:45:00,80.37,80.44,80.34,80.43,22823.14764737696,60.0378,60.0901,60.0154,60.0826,22823.1476
2013-03-28 15:50:00,80.43,80.53,80.43,80.53,52352.6230394808,60.0826,60.1573,60.0826,60.1573,52352.623
2013-03-28 15:55:00,80.52,80.68,80.45,80.51,169929.69172525688,60.1498,60.2693,60.0975,60.1423,169929.6917
2013-04-01 09:30:00,80.14,80.27,80.03,80.07,57220.11898323418,59.8659,59.9631,59.7838,59.8137,57220.119
2013-04-01 09:35:00,80.08,80.27,80.03,80.2,23472.14710654408,59.8211,59.9631,59.7838,59.9108,23472.1471
2013-04-01 09:40:00,80.22,80.22,79.88,79.99,22931.31422390481,59.9257,59.9257,59.6717,59.7539,22931.3142
2013-04-01 09:45:00,79.96,79.97,79.82,79.82,15359.65386695511,59.7315,59.739,59.6269,59.6269,15359.6539
2013-04-01 09:50:00,79.84,80.06,79.78,80.02,14710.654407787992,59.6418,59.8062,59.597,59.7763,14710.6544
2013-04-01 09:55:00,79.99,80.01,79.75,79.84,6814.494321254732,59.7539,59.7688,59.5746,59.6418,6814.4943
2013-04-01 10:00:00,79.91,79.92,79.64,79.74,17739.318550567874,59.6941,59.7016,59.4924,59.5671,17739.3186
2013-04-01 10:05:00,79.76,79.78,79.67,79.76,6706.327744726879,59.5821,59.597,59.5149,59.5821,6706.3277
2013-04-01 10:10:00,79.73,79.78,79.66,79.67,3893.996755002704,59.5597,59.597,59.5074,59.5149,3893.9968
2013-04-01 10:15:00,79.67,79.71,79.67,79.67,7787.993510005408,59.5149,59.5447,59.5149,59.5149,7787.9935
2013-04-01 10:20:00,79.69,79.69,79.57,79.59,17631.15197404002,59.5298,59.5298,59.4401,59.4551,17631.152
2013-04-01 10:25:00,79.58,79.63,79.58,79.62,5732.828555976204,59.4476,59.485,59.4476,59.4775,5732.8286
2013-04-01 10:30:00,79.63,79.64,79.52,79.54,8328.826392644673,59.485,59.4924,59.4028,59.4177,8328.8264
2013-04-01 10:35:00,79.54,79.59,79.47,79.47,14061.654948620877,59.4177,59.4551,59.3654,59.3654,14061.6549
2013-04-01 10:40:00,79.46,79.46,79.38,79.39,5516.495402920497,59.358,59.358,59.2982,59.3057,5516.4954
2013-04-01 10:45:00,79.38,79.38,79.26,79.28,18712.81773931855,59.2982,59.2982,59.2086,59.2235,18712.8177
2013-04-01 10:50:00,79.28,79.3,79.21,79.23,12439.156300703082,59.2235,59.2385,59.1712,59.1862,12439.1563
2013-04-01 10:55:00,79.25,79.31,79.22,79.28,35478.63710113575,59.2011,59.2459,59.1787,59.2235,35478.6371
2013-04-01 11:00:00,79.27,79.29,79.22,79.29,7138.994050838291,59.216,59.231,59.1787,59.231,7138.9941
2013-04-01 11:05:00,79.29,79.36,79.29,79.33,5732.828555976204,59.231,59.2833,59.231,59.2609,5732.8286
2013-04-01 11:10:00,79.37,79.37,79.24,79.26,16441.31963223364,59.2907,59.2907,59.1936,59.2086,16441.3196
2013-04-01 11:15:00,79.25,79.25,79.2,79.21,19578.15035154137,59.2011,59.2011,59.1638,59.1712,19578.1504
2013-04-01 11:20:00,79.21,79.25,79.2,79.21,6598.161168199026,59.1712,59.2011,59.1638,59.1712,6598.1612
2013-04-01 11:25:00,79.21,79.28,79.21,79.26,7247.160627366144,59.1712,59.2235,59.1712,59.2086,7247.1606
2013-04-01 11:30:00,79.24,79.29,79.21,79.28,13304.488912925906,59.1936,59.231,59.1712,59.2235,13304.4889
2013-04-01 11:35:00,79.28,79.29,79.21,79.21,7030.8274743104375,59.2235,59.231,59.1712,59.1712,7030.8275
2013-04-01 11:40:00,79.22,79.22,79.15,79.19,6706.327744726879,59.1787,59.1787,59.1264,59.1563,6706.3277
2013-04-01 11:45:00,79.19,79.29,79.16,79.29,11357.490535424551,59.1563,59.231,59.1339,59.231,11357.4905
2013-04-01 11:50:00,79.29,79.31,79.28,79.3,4326.663061114115,59.231,59.2459,59.2235,59.2385,4326.6631
2013-04-01 11:55:00,79.3,79.32,79.3,79.31,3677.6636019469984,59.2385,59.2534,59.2385,59.2459,3677.6636
2013-04-01 12:00:00,79.3,79.31,79.28,79.3,6814.494321254732,59.2385,59.2459,59.2235,59.2385,6814.4943
2013-04-01 12:05:00,79.3,79.3,79.25,79.28,10708.491076257436,59.2385,59.2385,59.2011,59.2235,10708.4911
2013-04-01 12:10:00,79.27,79.29,79.24,79.25,7030.8274743104375,59.216,59.231,59.1936,59.2011,7030.8275
2013-04-01 12:15:00,79.26,79.26,79.21,79.23,6381.828015143321,59.2086,59.2086,59.1712,59.1862,6381.828
2013-04-01 12:20:00,79.23,79.23,79.16,79.16,10275.824770146024,59.1862,59.1862,59.1339,59.1339,10275.8248
2013-04-01 12:25:00,79.16,79.22,79.16,79.22,9951.325040562466,59.1339,59.1787,59.1339,59.1787,9951.325
2013-04-01 12:30:00,79.21,79.22,79.17,79.22,10383.991346673878,59.1712,59.1787,59.1413,59.1787,10383.9913
2013-04-01 12:35:00,79.22,79.27,79.22,79.26,6598.161168199026,59.1787,59.216,59.1787,59.2086,6598.1612
2013-04-01 12:40:00,79.26,79.28,79.21,79.21,4867.49594375338,59.2086,59.2235,59.1712,59.1712,4867.4959
2013-04-01 12:45:00,79.2,79.24,79.2,79.23,8328.826392644673,59.1638,59.1936,59.1638,59.1862,8328.8264
2013-04-01 12:50:00,79.23,79.29,79.23,79.28,6922.660897782585,59.1862,59.231,59.1862,59.2235,6922.6609
2013-04-01 12:55:00,79.27,79.29,79.27,79.28,8653.32612222823,59.216,59.231,59.216,59.2235,8653.3261
2013-04-01 13:00:00,79.27,79.27,79.24,79.25,7030.8274743104375,59.216,59.216,59.1936,59.2011,7030.8275
2013-04-01 13:05:00,79.25,79.28,79.21,79.28,20227.14981070849,59.2011,59.2235,59.1712,59.2235,20227.1498
2013-04-01 13:10:00,79.25,79.27,79.24,79.26,8436.992969172525,59.2011,59.216,59.1936,59.2086,8436.993
2013-04-01 13:15:00,79.26,79.28,79.25,79.28,37317.46890210925,59.2086,59.2235,59.2011,59.2235,37317.4689
2013-04-01 13:20:00,79.27,79.3,79.27,79.29,17090.319091400757,59.216,59.2385,59.216,59.231,17090.3191
2013-04-01 13:25:00,79.29,79.32,79.29,79.29,8545.159545700379,59.231,59.2534,59.231,59.231,8545.1595
2013-04-01 13:30:00,79.3,79.32,79.29,79.29,10275.824770146024,59.2385,59.2534,59.231,59.231,10275.8248
2013-04-01 13:35:00,79.3,79.32,79.3,79.3,9843.158464034614,59.2385,59.2534,59.2385,59.2385,9843.1585
2013-04-01 13:40:00,79.31,79.32,79.27,79.27,8653.32612222823,59.2459,59.2534,59.216,59.216,8653.3261
2013-04-01 13:45:00,79.28,79.29,79.27,79.28,6922.660897782585,59.2235,59.231,59.216,59.2235,6922.6609
2013-04-01 13:50:00,79.28,79.29,79.27,79.29,15251.487290427258,59.2235,59.231,59.216,59.231,15251.4873
2013-04-01 13:55:00,79.28,79.28,79.19,79.24,8869.659275283937,59.2235,59.2235,59.1563,59.1936,8869.6593
2013-04-01 14:00:00,79.26,79.27,79.18,79.18,7571.660356949702,59.2086,59.216,59.1488,59.1488,7571.6604
2013-04-01 14:05:00,79.18,79.26,79.18,79.22,5191.995673336939,59.1488,59.2086,59.1488,59.1787,5191.9957
2013-04-01 14:10:00,79.24,79.24,79.16,79.19,8004.326663061114,59.1936,59.1936,59.1339,59.1563,8004.3267
2013-04-01 14:15:00,79.21,79.22,79.14,79.14,6922.660897782585,59.1712,59.1787,59.1189,59.1189,6922.6609
2013-04-01 14:20:00,79.15,79.19,79.15,79.16,8869.659275283937,59.1264,59.1563,59.1264,59.1339,8869.6593
2013-04-01 14:25:00,79.15,79.16,79.13,79.14,15143.320713899404,59.1264,59.1339,59.1115,59.1189,15143.3207
2013-04-01 14:30:00,79.13,79.15,79.1,79.13,20876.14926987561,59.1115,59.1264,59.0891,59.1115,20876.1493
2013-04-01 14:35:00,79.13,79.16,79.1,79.11,18171.98485667929,59.1115,59.1339,59.0891,59.0965,18171.9849
2013-04-01 14:40:00,79.11,79.15,79.11,79.12,10708.491076257436,59.0965,59.1264,59.0965,59.104,10708.4911
2013-04-01 14:45:00,79.13,79.14,79.11,79.11,8977.82585181179,59.1115,59.1189,59.0965,59.0965,8977.8259
2013-04-01 14:50:00,79.1,79.15,79.09,79.14,8220.65981611682,59.0891,59.1264,59.0816,59.1189,8220.6598
2013-04-01 14:55:00,79.15,79.16,79.12,79.12,8545.159545700379,59.1264,59.1339,59.104,59.104,8545.1595
2013-04-01 15:00:00,79.1,79.16,79.07,79.14,12763.656030286642,59.0891,59.1339,59.0666,59.1189,12763.656
2013-04-01 15:05:00,79.15,79.16,79.07,79.08,15792.320173066522,59.1264,59.1339,59.0666,59.0741,15792.3202
2013-04-01 15:10:00,79.08,79.08,79.04,79.04,18388.31800973499,59.0741,59.0741,59.0442,59.0442,18388.318
2013-04-01 15:15:00,79.06,79.06,78.97,78.98,15035.154137371552,59.0592,59.0592,58.9919,58.9994,15035.1541
2013-04-01 15:20:00,78.99,79.05,78.92,78.96,21525.148729042725,59.0069,59.0517,58.9546,58.9845,21525.1487
2013-04-01 15:25:00,78.96,78.96,78.9,78.9,20551.64954029205,58.9845,58.9845,58.9396,58.9396,20551.6495
2013-04-01 15:30:00,78.9,78.92,78.81,78.84,42725.79772850189,58.9396,58.9546,58.8724,58.8948,42725.7977
2013-04-01 15:35:00,78.85,78.96,78.8,78.95,30394.808004326664,58.9023,58.9845,58.8649,58.977,30394.808
2013-04-01 15:40:00,78.96,78.96,78.89,78.92,21633.315305570577,58.9845,58.9845,58.9322,58.9546,21633.3153
2013-04-01 15:45:00,78.93,79.01,78.93,78.96,32558.13953488372,58.9621,59.0218,58.9621,58.9845,32558.1395
2013-04-01 15:50:00,78.97,79.03,78.94,79.0,25635.478637101136,58.9919,59.0368,58.9695,59.0143,25635.4786
2013-04-01 15:55:00,79.01,79.05,78.99,79.03,82314.76473769605,59.0218,59.0517,59.0069,59.0368,82314.7647
2013-04-02 09:30:00,79.47,79.57,79.29,79.3,30394.808004326664,59.3654,59.4401,59.231,59.2385,30394.808
2013-04-02 09:35:00,79.4,79.41,79.24,79.24,8436.992969172525,59.3132,59.3206,59.1936,59.1936,8436.993
2013-04-02 09:40:00,79.26,79.28,79.12,79.14,12547.322877230936,59.2086,59.2235,59.104,59.1189,12547.3229
2013-04-02 09:45:00,79.14,79.22,79.09,79.12,15143.320713899404,59.1189,59.1787,59.0816,59.104,15143.3207
2013-04-02 09:50:00,79.1,79.13,78.96,78.98,19037.317468902107,59.0891,59.1115,58.9845,58.9994,19037.3175
2013-04-02 09:55:00,78.96,79.07,78.92,78.93,9518.658734451054,58.9845,59.0666,58.9546,58.9621,9518.6587
2013-04-02 10:00:00,78.93,79.13,78.93,78.96,23147.64737696052,58.9621,59.1115,58.9621,58.9845,23147.6474
2013-04-02 10:05:00,78.97,79.0,78.92,79.0,10816.657652785289,58.9919,59.0143,58.9546,59.0143,10816.6577
2013-04-02 10:10:00,78.96,78.97,78.87,78.87,9951.325040562466,58.9845,58.9919,58.9172,58.9172,9951.325
2013-04-02 10:15:00,78.92,78.94,78.86,78.91,6165.494862087615,58.9546,58.9695,58.9098,58.9471,6165.4949
2013-04-02 10:20:00,78.91,78.99,78.85,78.87,12871.822606814494,58.9471,59.0069,58.9023,58.9172,12871.8226
2013-04-02 10:25:00,78.87,78.91,78.85,78.87,5408.328826392644,58.9172,58.9471,58.9023,58.9172,5408.3288
2013-04-02 10:30:00,78.87,78.92,78.86,78.88,6598.161168199026,58.9172,58.9546,58.9098,58.9247,6598.1612
2013-04-02 10:35:00,78.9,78.92,78.82,78.92,8112.493239588966,58.9396,58.9546,58.8799,58.9546,8112.4932
2013-04-02 10:40:00,78.89,78.89,78.79,78.82,14926.9875608437,58.9322,58.9322,58.8575,58.8799,14926.9876
2013-04-02 10:45:00,78.82,78.91,78.77,78.89,34396.97133585722,58.8799,58.9471,58.8425,58.9322,34396.9713
2013-04-02 10:50:00,78.87,78.87,78.8,78.86,14818.820984315846,58.9172,58.9172,58.8649,58.9098,14818.821
2013-04-02 10:55:00,78.86,78.87,78.82,78.86,4218.496484586262,58.9098,58.9172,58.8799,58.9098,4218.4965
2013-04-02 11:00:00,78.87,78.88,78.82,78.86,4975.662520281233,58.9172,58.9247,58.8799,58.9098,4975.6625
2013-04-02 11:05:00,78.86,78.86,78.69,78.71,11898.323418063816,58.9098,58.9098,58.7828,58.7977,11898.3234
2013-04-02 11:10:00,78.69,78.82,78.69,78.75,10167.658193618172,58.7828,58.8799,58.7828,58.8276,10167.6582
2013-04-02 11:15:00,78.75,78.83,78.74,78.8,6057.328285559762,58.8276,58.8874,58.8201,58.8649,6057.3283
2013-04-02 11:20:00,78.79,78.89,78.79,78.88,5840.995132504056,58.8575,58.9322,58.8575,58.9247,5840.9951
2013-04-02 11:25:00,78.87,78.89,78.7,78.7,14061.654948620877,58.9172,58.9322,58.7902,58.7902,14061.6549
2013-04-02 11:30:00,78.72,78.89,78.72,78.86,5949.161709031909,58.8052,58.9322,58.8052,58.9098,5949.1617
2013-04-02 11:35:00,78.88,78.97,78.84,78.95,12763.656030286642,58.9247,58.9919,58.8948,58.977,12763.656
2013-04-02 11:40:00,78.98,79.03,78.97,79.02,8653.32612222823,58.9994,59.0368,58.9919,59.0293,8653.3261
2013-04-02 11:45:00,79.03,79.04,78.99,79.01,6165.494862087615,59.0368,59.0442,59.0069,59.0218,6165.4949
2013-04-02 11:50:00,79.01,79.03,78.9,78.92,8761.492698756085,59.0218,59.0368,58.9396,58.9546,8761.4927
2013-04-02 11:55:00,78.92,78.93,78.82,78.86,9302.32558139535,58.9546,58.9621,58.8799,58.9098,9302.3256
2013-04-02 12:00:00,78.83,78.84,78.71,78.75,17414.818820984314,58.8874,58.8948,58.7977,58.8276,17414.8188
2013-04-02 12:05:00,78.75,78.9,78.75,78.83,9410.4921579232,58.8276,58.9396,58.8276,58.8874,9410.4922
2013-04-02 12:10:00,78.83,78.91,78.83,78.87,3244.9972958355866,58.8874,58.9471,58.8874,58.9172,3244.9973
2013-04-02 12:15:00,78.89,78.89,78.83,78.83,1838.8318009734992,58.9322,58.9322,58.8874,58.8874,1838.8318
2013-04-02 12:20:00,78.82,78.82,78.76,78.78,1838.8318009734992,58.8799,58.8799,58.8351,58.85,1838.8318
2013-04-02 12:25:00,78.79,78.8,78.77,78.79,2379.6646836127634,58.8575,58.8649,58.8425,58.8575,2379.6647
2013-04-02 12:30:00,78.79,78.81,78.76,78.77,12330.98972417523,58.8575,58.8724,58.8351,58.8425,12330.9897
2013-04-02 12:35:00,78.76,78.81,78.76,78.8,1297.9989183342348,58.8351,58.8724,58.8351,58.8649,1297.9989
2013-04-02 12:40:00,78.8,78.8,78.76,78.77,3893.996755002704,58.8649,58.8649,58.8351,58.8425,3893.9968
2013-04-02 12:45:00,78.77,78.83,78.77,78.82,4110.32990805841,58.8425,58.8874,58.8425,58.8799,4110.3299
2013-04-02 12:50:00,78.81,78.81,78.78,78.78,3461.3304488912927,58.8724,58.8724,58.85,58.85,3461.3304
2013-04-02 12:55:00,78.76,78.8,78.74,78.78,1622.4986479177933,58.8351,58.8649,58.8201,58.85,1622.4986
2013-04-02 13:00:00,78.79,78.8,78.77,78.8,1297.9989183342348,58.8575,58.8649,58.8425,58.8649,1297.9989
2013-04-02 13:05:00,78.79,78.82,78.79,78.81,865.3326122228232,58.8575,58.8799,58.8575,58.8724,865.3326
2013-04-02 13:10:00,78.81,78.81,78.71,78.71,5300.162249864791,58.8724,58.8724,58.7977,58.7977,5300.1622
2013-04-02 13:15:00,78.72,78.73,78.69,78.69,4759.329367225527,58.8052,58.8127,58.7828,58.7828,4759.3294
2013-04-02 13:20:00,78.67,78.69,78.67,78.69,5624.66197944835,58.7678,58.7828,58.7678,58.7828,5624.662
2013-04-02 13:25:00,78.69,78.71,78.67,78.69,5191.995673336939,58.7828,58.7977,58.7678,58.7828,5191.9957
2013-04-02 13:30:00,78.69,78.84,78.68,78.84,5083.829096809086,58.7828,58.8948,58.7753,58.8948,5083.8291
2013-04-02 13:35:00,78.8,78.89,78.79,78.88,7247.160627366144,58.8649,58.9322,58.8575,58.9247,7247.1606
2013-04-02 13:40:00,78.87,78.9,78.8,78.8,4542.9962141698215,58.9172,58.9396,58.8649,58.8649,4542.9962
2013-04-02 13:45:00,78.79,78.92,78.79,78.9,16549.486208761493,58.8575,58.9546,58.8575,58.9396,16549.4862
2013-04-02 13:50:00,78.9,78.92,78.86,78.89,7030.8274743104375,58.9396,58.9546,58.9098,58.9322,7030.8275
2013-04-02 13:55:00,78.88,78.88,78.78,78.8,5840.995132504056,58.9247,58.9247,58.85,58.8649,5840.9951
2013-04-02 14:00:00,78.8,78.84,78.8,78.82,6598.161168199026,58.8649,58.8948,58.8649,58.8799,6598.1612
2013-04-02 14:05:00,78.84,78.84,78.68,78.71,14818.820984315846,58.8948,58.8948,58.7753,58.7977,14818.821
2013-04-02 14:10:00,78.69,78.82,78.69,78.78,40670.63277447269,58.7828,58.8799,58.7828,58.85,40670.6328
2013-04-02 14:15:00,78.77,78.8,78.74,78.75,12439.156300703082,58.8425,58.8649,58.8201,58.8276,12439.1563
2013-04-02 14:20:00,78.77,78.8,78.74,78.8,5949.161709031909,58.8425,58.8649,58.8201,58.8649,5949.1617
2013-04-02 14:25:00,78.77,78.78,78.65,78.65,17739.318550567874,58.8425,58.85,58.7529,58.7529,17739.3186
2013-04-02 14:30:00,78.67,78.69,78.67,78.69,3677.6636019469984,58.7678,58.7828,58.7678,58.7828,3677.6636
2013-04-02 14:35:00,78.68,78.78,78.66,78.75,9518.658734451054,58.7753,58.85,58.7604,58.8276,9518.6587
2013-04-02 14:40:00,78.74,78.74,78.67,78.72,10816.657652785289,58.8201,58.8201,58.7678,58.8052,10816.6577
2013-04-02 14:45:00,78.76,78.79,78.68,78.68,2920.497566252028,58.8351,58.8575,58.7753,58.7753,2920.4976
2013-04-02 14:50:00,78.69,78.69,78.59,78.6,13412.655489453758,58.7828,58.7828,58.7081,58.7155,13412.6555
2013-04-02 14:55:00,78.61,78.68,78.61,78.67,5840.995132504056,58.723,58.7753,58.723,58.7678,5840.9951
2013-04-02 15:00:00,78.68,78.69,78.62,78.67,7030.8274743104375,58.7753,58.7828,58.7305,58.7678,7030.8275
2013-04-02 15:05:00,78.68,78.71,78.66,78.68,4975.662520281233,58.7753,58.7977,58.7604,58.7753,4975.6625
2013-04-02 15:10:00,78.68,78.68,78.61,78.61,12222.823147647376,58.7753,58.7753,58.723,58.723,12222.8231
2013-04-02 15:15:00,78.63,78.63,78.5,78.54,26825.31097890752,58.738,58.738,58.6408,58.6707,26825.311
2013-04-02 15:20:00,78.55,78.57,78.55,78.55,7787.993510005408,58.6782,58.6931,58.6782,58.6782,7787.9935
2013-04-02 15:25:00,78.57,78.67,78.57,78.58,15143.320713899404,58.6931,58.7678,58.6931,58.7006,15143.3207
2013-04-02 15:30:00,78.57,78.61,78.55,78.61,14061.654948620877,58.6931,58.723,58.6782,58.723,14061.6549
2013-04-02 15:35:00,78.6,78.6,78.54,78.55,18171.98485667929,58.7155,58.7155,58.6707,58.6782,18171.9849
2013-04-02 15:40:00,78.55,78.55,78.31,78.32,55813.95348837209,58.6782,58.6782,58.4989,58.5064,55813.9535
2013-04-02 15:45:00,78.32,78.43,78.31,78.41,23796.646836127635,58.5064,58.5885,58.4989,58.5736,23796.6468
2013-04-02 15:50:00,78.42,78.51,78.41,78.47,29637.64196863169,58.5811,58.6483,58.5736,58.6184,29637.642
2013-04-02 15:55:00,78.47,78.58,78.46,78.57,53434.28880475933,58.6184,58.7006,58.611,58.6931,53434.2888
2013-04-03 09:30:00,78.71,78.77,78.59,78.67,48783.12601406165,58.7977,58.8425,58.7081,58.7678,48783.126
2013-04-03 09:35:00,78.68,78.77,78.43,78.5,31584.640346133045,58.7753,58.8425,58.5885,58.6408,31584.6403
2013-04-03 09:40:00,78.52,78.62,78.37,78.4,23688.480259599783,58.6558,58.7305,58.5437,58.5661,23688.4803
2013-04-03 09:45:00,78.4,78.55,78.38,78.55,21633.315305570577,58.5661,58.6782,58.5512,58.6782,21633.3153
2013-04-03 09:50:00,78.53,78.55,78.21,78.23,38507.30124391563,58.6633,58.6782,58.4242,58.4391,38507.3012
2013-04-03 09:55:00,78.27,78.27,78.12,78.18,21525.148729042725,58.469,58.469,58.357,58.4018,21525.1487
2013-04-03 10:00:00,78.16,78.25,78.09,78.1,18063.81828015144,58.3869,58.4541,58.3346,58.342,18063.8183
2013-04-03 10:05:00,78.09,78.19,78.04,78.18,8004.326663061114,58.3346,58.4093,58.2972,58.4018,8004.3267
2013-04-03 10:10:00,78.2,78.2,77.83,77.96,16873.98593834505,58.4167,58.4167,58.1403,58.2375,16873.9859
2013-04-03 10:15:00,77.94,78.19,77.94,78.12,11898.323418063816,58.2225,58.4093,58.2225,58.357,11898.3234
2013-04-03 10:20:00,78.13,78.18,78.01,78.16,24229.313142239047,58.3644,58.4018,58.2748,58.3869,24229.3131
2013-04-03 10:25:00,78.14,78.2,78.12,78.18,10924.824229313142,58.3719,58.4167,58.357,58.4018,10924.8242
2013-04-03 10:30:00,78.18,78.18,78.07,78.07,11790.156841535963,58.4018,58.4018,58.3196,58.3196,11790.1568
2013-04-03 10:35:00,78.07,78.18,78.07,78.18,11249.3239588967,58.3196,58.4018,58.3196,58.4018,11249.324
2013-04-03 10:40:00,78.18,78.18,78.09,78.15,8977.82585181179,58.4018,58.4018,58.3346,58.3794,8977.8259
2013-04-03 10:45:00,78.16,78.3,78.16,78.26,9626.825310978908,58.3869,58.4914,58.3869,58.4616,9626.8253
2013-04-03 10:50:00,78.27,78.39,78.23,78.39,20118.98323418064,58.469,58.5587,58.4391,58.5587,20118.9832
2013-04-03 10:55:00,78.36,78.43,78.3,78.39,30070.308274743104,58.5363,58.5885,58.4914,58.5587,30070.3083
2013-04-03 11:00:00,78.37,78.43,78.37,78.38,9194.159004867495,58.5437,58.5885,58.5437,58.5512,9194.159
2013-04-03 11:05:00,78.41,78.42,78.35,78.37,13628.988642509465,58.5736,58.5811,58.5288,58.5437,13628.9886
2013-04-03 11:10:00,78.39,78.4,78.29,78.32,9843.158464034614,58.5587,58.5661,58.484,58.5064,9843.1585
2013-04-03 11:15:00,78.32,78.33,78.26,78.27,16982.152514872905,58.5064,58.5138,58.4616,58.469,16982.1525
2013-04-03 11:20:00,78.27,78.34,78.26,78.26,15143.320713899404,58.469,58.5213,58.4616,58.4616,15143.3207
2013-04-03 11:25:00,78.26,78.3,78.22,78.26,5732.828555976204,58.4616,58.4914,58.4317,58.4616,5732.8286
2013-04-03 11:30:00,78.25,78.3,78.19,78.19,11465.657111952409,58.4541,58.4914,58.4093,58.4093,11465.6571
2013-04-03 11:35:00,78.19,78.22,78.09,78.16,13088.1557598702,58.4093,58.4317,58.3346,58.3869,13088.1558
2013-04-03 11:40:00,78.15,78.16,77.99,78.06,10600.324499729582,58.3794,58.3869,58.2599,58.3122,10600.3245
2013-04-03 11:45:00,78.06,78.15,78.05,78.12,9951.325040562466,58.3122,58.3794,58.3047,58.357,9951.325
2013-04-03 11:50:00,78.11,78.12,78.05,78.12,6598.161168199026,58.3495,58.357,58.3047,58.357,6598.1612
2013-04-03 11:55:00,78.13,78.13,78.03,78.06,16873.98593834505,58.3644,58.3644,58.2897,58.3122,16873.9859
2013-04-03 12:00:00,78.06,78.08,78.02,78.03,5300.162249864791,58.3122,58.3271,58.2823,58.2897,5300.1622
2013-04-03 12:05:00,78.02,78.07,78.01,78.01,14494.321254732287,58.2823,58.3196,58.2748,58.2748,14494.3213
2013-04-03 12:10:00,78.05,78.11,78.0,78.11,10492.15792320173,58.3047,58.3495,58.2673,58.3495,10492.1579
2013-04-03 12:15:00,78.09,78.12,78.0,78.07,7571.660356949702,58.3346,58.357,58.2673,58.3196,7571.6604
2013-04-03 12:20:00,78.05,78.16,78.03,78.15,21416.98215251488,58.3047,58.3869,58.2897,58.3794,21416.9822
2013-04-03 12:25:00,78.14,78.14,78.01,78.04,5624.66197944835,58.3719,58.3719,58.2748,58.2972,5624.662
2013-04-03 12:30:00,78.04,78.08,78.01,78.01,6922.660897782585,58.2972,58.3271,58.2748,58.2748,6922.6609
2013-04-03 12:35:00,78.01,78.01,77.93,77.99,8977.82585181179,58.2748,58.2748,58.215,58.2599,8977.8259
2013-04-03 12:40:00,77.99,78.01,77.93,77.95,14386.154678204435,58.2599,58.2748,58.215,58.23,14386.1547
2013-04-03 12:45:00,77.95,77.99,77.89,77.96,8653.32612222823,58.23,58.2599,58.1852,58.2375,8653.3261
2013-04-03 12:50:00,77.93,78.06,77.93,78.06,5083.829096809086,58.215,58.3122,58.215,58.3122,5083.8291
2013-04-03 12:55:00,78.08,78.08,77.97,78.01,5191.995673336939,58.3271,58.3271,58.2449,58.2748,5191.9957
2013-04-03 13:00:00,77.97,78.09,77.96,78.08,7463.49378042185,58.2449,58.3346,58.2375,58.3271,7463.4938
2013-04-03 13:05:00,78.07,78.11,78.05,78.06,6598.161168199026,58.3196,58.3495,58.3047,58.3122,6598.1612
2013-04-03 13:10:00,78.08,78.18,78.04,78.06,9734.99188750676,58.3271,58.4018,58.2972,58.3122,9734.9919
2013-04-03 13:15:00,78.02,78.04,77.93,78.02,10383.991346673878,58.2823,58.2972,58.215,58.2823,10383.9913
2013-04-03 13:20:00,78.01,78.01,77.92,77.98,6922.660897782585,58.2748,58.2748,58.2076,58.2524,6922.6609
2013-04-03 13:25:00,78.0,78.02,77.9,77.94,4542.9962141698215,58.2673,58.2823,58.1926,58.2225,4542.9962
2013-04-03 13:30:00,77.93,77.98,77.93,77.95,5949.161709031909,58.215,58.2524,58.215,58.23,5949.1617
2013-04-03 13:35:00,77.95,77.98,77.84,77.86,12763.656030286642,58.23,58.2524,58.1478,58.1627,12763.656
2013-04-03 13:40:00,77.88,77.93,77.83,77.93,10816.657652785289,58.1777,58.215,58.1403,58.215,10816.6577
2013-04-03 13:45:00,77.93,77.94,77.87,77.88,7138.994050838291,58.215,58.2225,58.1702,58.1777,7138.9941
2013-04-03 13:50:00,77.88,77.91,77.82,77.9,10600.324499729582,58.1777,58.2001,58.1329,58.1926,10600.3245
2013-04-03 13:55:00,77.9,77.9,77.81,77.81,4326.663061114115,58.1926,58.1926,58.1254,58.1254,4326.6631
2013-04-03 14:00:00,77.81,77.88,77.76,77.76,7679.826933477555,58.1254,58.1777,58.088,58.088,7679.8269
2013-04-03 14:05:00,77.76,77.82,77.69,77.82,12114.656571119524,58.088,58.1329,58.0358,58.1329,12114.6566
2013-04-03 14:10:00,77.85,77.91,77.84,77.87,6814.494321254732,58.1553,58.2001,58.1478,58.1702,6814.4943
2013-04-03 14:15:00,77.88,77.91,77.86,77.88,6165.494862087615,58.1777,58.2001,58.1627,58.1777,6165.4949
2013-04-03 14:20:00,77.9,77.93,77.87,77.92,4759.329367225527,58.1926,58.215,58.1702,58.2076,4759.3294
2013-04-03 14:25:00,77.91,77.96,77.89,77.93,7679.826933477555,58.2001,58.2375,58.1852,58.215,7679.8269
2013-04-03 14:30:00,77.94,78.05,77.92,78.0,9085.992428339645,58.2225,58.3047,58.2076,58.2673,9085.9924
2013-04-03 14:35:00,77.99,78.02,77.94,78.01,14494.321254732287,58.2599,58.2823,58.2225,58.2748,14494.3213
2013-04-03 14:40:00,78.01,78.12,78.01,78.08,7571.660356949702,58.2748,58.357,58.2748,58.3271,7571.6604
2013-04-03 14:45:00,78.07,78.07,77.98,78.05,8004.326663061114,58.3196,58.3196,58.2524,58.3047,8004.3267
2013-04-03 14:50:00,78.07,78.17,78.06,78.11,8436.992969172525,58.3196,58.3943,58.3122,58.3495,8436.993
2013-04-03 14:55:00,78.09,78.15,78.09,78.15,6922.660897782585,58.3346,58.3794,58.3346,58.3794,6922.6609
2013-04-03 15:00:00,78.18,78.18,78.09,78.11,7463.49378042185,58.4018,58.4018,58.3346,58.3495,7463.4938
2013-04-03 15:05:00,78.09,78.1,77.95,77.95,8004.326663061114,58.3346,58.342,58.23,58.23,8004.3267
2013-04-03 15:10:00,77.97,78.05,77.97,78.03,6273.661438615468,58.2449,58.3047,58.2449,58.2897,6273.6614
2013-04-03 15:15:00,78.01,78.03,77.92,77.96,8328.826392644673,58.2748,58.2897,58.2076,58.2375,8328.8264
2013-04-03 15:20:00,77.97,78.03,77.95,78.0,9302.32558139535,58.2449,58.2897,58.23,58.2673,9302.3256
2013-04-03 15:25:00,78.01,78.02,77.97,77.98,10275.824770146024,58.2748,58.2823,58.2449,58.2524,10275.8248
2013-04-03 15:30:00,77.98,78.03,77.95,78.0,37533.80205516495,58.2524,58.2897,58.23,58.2673,37533.8021
2013-04-03 15:35:00,77.99,78.0,77.83,77.84,39480.80043266631,58.2599,58.2673,58.1403,58.1478,39480.8004
2013-04-03 15:40:00,77.82,78.01,77.79,77.97,21308.81557598702,58.1329,58.2748,58.1105,58.2449,21308.8156
2013-04-03 15:45:00,77.99,78.09,77.95,78.07,34937.80421849649,58.2599,58.3346,58.23,58.3196,34937.8042
2013-04-03 15:50:00,78.06,78.13,77.99,78.02,25419.145484045428,58.3122,58.3644,58.2599,58.2823,25419.1455
2013-04-03 15:55:00,78.03,78.06,77.92,77.93,49648.45862628448,58.2897,58.3122,58.2076,58.215,49648.4586
2013-04-04 09:30:00,78.07,78.42,77.95,78.42,19902.65008112493,58.3196,58.5811,58.23,58.5811,19902.6501
2013-04-04 09:35:00,78.37,78.45,78.28,78.36,9518.658734451054,58.5437,58.6035,58.4765,58.5363,9518.6587
2013-04-04 09:40:00,78.34,78.61,78.33,78.55,6057.328285559762,58.5213,58.723,58.5138,58.6782,6057.3283
2013-04-04 09:45:00,78.6,78.68,78.55,78.56,6489.994591671173,58.7155,58.7753,58.6782,58.6857,6489.9946
2013-04-04 09:50:00,78.64,78.65,78.45,78.48,8653.32612222823,58.7454,58.7529,58.6035,58.6259,8653.3261
2013-04-04 09:55:00,78.52,78.67,78.5,78.67,3893.996755002704,58.6558,58.7678,58.6408,58.7678,3893.9968
2013-04-04 10:00:00,78.67,78.78,78.64,78.73,3461.3304488912927,58.7678,58.85,58.7454,58.8127,3461.3304
2013-04-04 10:05:00,78.72,78.75,78.66,78.73,1406.1654948620876,58.8052,58.8276,58.7604,58.8127,1406.1655
2013-04-04 10:10:00,78.72,78.76,78.67,78.7,4434.8296376419685,58.8052,58.8351,58.7678,58.7902,4434.8296
2013-04-04 10:15:00,78.7,78.7,78.57,78.65,4326.663061114115,58.7902,58.7902,58.6931,58.7529,4326.6631
2013-04-04 10:20:00,78.66,78.76,78.59,78.59,5083.829096809086,58.7604,58.8351,58.7081,58.7081,5083.8291
2013-04-04 10:25:00,78.59,78.59,78.33,78.47,12006.489994591671,58.7081,58.7081,58.5138,58.6184,12006.49
2013-04-04 10:30:00,78.48,78.52,78.44,78.44,10383.991346673878,58.6259,58.6558,58.596,58.596,10383.9913
2013-04-04 10:35:00,78.43,78.55,78.43,78.54,6057.328285559762,58.5885,58.6782,58.5885,58.6707,6057.3283
2013-04-04 10:40:00,78.5,78.67,78.49,78.67,4975.662520281233,58.6408,58.7678,58.6334,58.7678,4975.6625
2013-04-04 10:45:00,78.65,78.65,78.56,78.56,3244.9972958355866,58.7529,58.7529,58.6857,58.6857,3244.9973
2013-04-04 10:50:00,78.53,78.67,78.53,78.67,6489.994591671173,58.6633,58.7678,58.6633,58.7678,6489.9946
2013-04-04 10:55:00,78.69,78.69,78.54,78.54,2055.164954029205,58.7828,58.7828,58.6707,58.6707,2055.165
2013-04-04 11:00:00,78.55,78.67,78.53,78.53,9951.325040562466,58.6782,58.7678,58.6633,58.6633,9951.325
2013-04-04 11:05:00,78.54,78.6,78.49,78.51,5840.995132504056,58.6707,58.7155,58.6334,58.6483,5840.9951
2013-04-04 11:10:00,78.52,78.61,78.51,78.54,4867.49594375338,58.6558,58.723,58.6483,58.6707,4867.4959
2013-04-04 11:15:00,78.53,78.67,78.53,78.67,3893.996755002704,58.6633,58.7678,58.6633,58.7678,3893.9968
2013-04-04 11:20:00,78.65,78.74,78.62,78.72,7787.993510005408,58.7529,58.8201,58.7305,58.8052,7787.9935
2013-04-04 11:25:00,78.7,78.75,78.64,78.67,6165.494862087615,58.7902,58.8276,58.7454,58.7678,6165.4949
2013-04-04 11:30:00,78.67,78.72,78.6,78.72,10924.824229313142,58.7678,58.8052,58.7155,58.8052,10924.8242
2013-04-04 11:35:00,78.71,78.73,78.64,78.64,4759.329367225527,58.7977,58.8127,58.7454,58.7454,4759.3294
2013-04-04 11:40:00,78.63,78.73,78.63,78.69,6057.328285559762,58.738,58.8127,58.738,58.7828,6057.3283
2013-04-04 11:45:00,78.68,78.72,78.66,78.69,5949.161709031909,58.7753,58.8052,58.7604,58.7828,5949.1617
2013-04-04 11:50:00,78.72,78.74,78.68,78.69,5191.995673336939,58.8052,58.8201,58.7753,58.7828,5191.9957
2013-04-04 11:55:00,78.71,78.78,78.71,78.72,6165.494862087615,58.7977,58.85,58.7977,58.8052,6165.4949
2013-04-04 12:00:00,78.72,78.72,78.54,78.59,10924.824229313142,58.8052,58.8052,58.6707,58.7081,10924.8242
2013-04-04 12:05:00,78.59,78.64,78.53,78.61,8220.65981611682,58.7081,58.7454,58.6633,58.723,8220.6598
2013-04-04 12:10:00,78.57,78.6,78.5,78.6,3136.830719307734,58.6931,58.7155,58.6408,58.7155,3136.8307
2013-04-04 12:15:00,78.57,78.6,78.56,78.58,3461.3304488912927,58.6931,58.7155,58.6857,58.7006,3461.3304
2013-04-04 12:20:00,78.58,78.63,78.49,78.52,5191.995673336939,58.7006,58.738,58.6334,58.6558,5191.9957
2013-04-04 12:25:00,78.54,78.56,78.53,78.55,3136.830719307734,58.6707,58.6857,58.6633,58.6782,3136.8307
2013-04-04 12:30:00,78.55,78.55,78.51,78.54,3353.16387236344,58.6782,58.6782,58.6483,58.6707,3353.1639
2013-04-04 12:35:00,78.54,78.56,78.51,78.53,6922.660897782585,58.6707,58.6857,58.6483,58.6633,6922.6609
2013-04-04 12:40:00,78.53,78.54,78.48,78.52,6814.494321254732,58.6633,58.6707,58.6259,58.6558,6814.4943
2013-04-04 12:45:00,78.51,78.59,78.47,78.57,10600.324499729582,58.6483,58.7081,58.6184,58.6931,10600.3245
2013-04-04 12:50:00,78.57,78.57,78.46,78.48,4002.163331530557,58.6931,58.6931,58.611,58.6259,4002.1633
2013-04-04 12:55:00,78.51,78.56,78.47,78.52,6814.494321254732,58.6483,58.6857,58.6184,58.6558,6814.4943
2013-04-04 13:00:00,78.52,78.52,78.45,78.47,5300.162249864791,58.6558,58.6558,58.6035,58.6184,5300.1622
2013-04-04 13:05:00,78.47,78.47,78.38,78.38,3893.996755002704,58.6184,58.6184,58.5512,58.5512,3893.9968
2013-04-04 13:10:00,78.36,78.41,78.35,78.38,4218.496484586262,58.5363,58.5736,58.5288,58.5512,4218.4965
2013-04-04 13:15:00,78.36,78.41,78.33,78.36,5624.66197944835,58.5363,58.5736,58.5138,58.5363,5624.662
2013-04-04 13:20:00,78.36,78.4,78.34,78.39,3893.996755002704,58.5363,58.5661,58.5213,58.5587,3893.9968
2013-04-04 13:25:00,78.39,78.43,78.35,78.43,4867.49594375338,58.5587,58.5885,58.5288,58.5885,4867.4959
2013-04-04 13:30:00,78.43,78.48,78.43,78.45,3893.996755002704,58.5885,58.6259,58.5885,58.6035,3893.9968
2013-04-04 13:35:00,78.45,78.52,78.44,78.5,6489.994591671173,58.6035,58.6558,58.596,58.6408,6489.9946
2013-04-04 13:40:00,78.52,78.69,78.52,78.67,7030.8274743104375,58.6558,58.7828,58.6558,58.7678,7030.8275
2013-04-04 13:45:00,78.67,78.73,78.65,78.72,12439.156300703082,58.7678,58.8127,58.7529,58.8052,12439.1563
2013-04-04 13:50:00,78.7,78.73,78.67,78.71,8112.493239588966,58.7902,58.8127,58.7678,58.7977,8112.4932
2013-04-04 13:55:00,78.71,78.71,78.67,78.67,7571.660356949702,58.7977,58.7977,58.7678,58.7678,7571.6604
2013-04-04 14:00:00,78.69,78.69,78.65,78.65,7030.8274743104375,58.7828,58.7828,58.7529,58.7529,7030.8275
2013-04-04 14:05:00,78.66,78.71,78.65,78.71,6273.661438615468,58.7604,58.7977,58.7529,58.7977,6273.6614
2013-04-04 14:10:00,78.72,78.77,78.68,78.74,8869.659275283937,58.8052,58.8425,58.7753,58.8201,8869.6593
2013-04-04 14:15:00,78.75,78.81,78.75,78.8,8220.65981611682,58.8276,58.8724,58.8276,58.8649,8220.6598
2013-04-04 14:20:00,78.8,78.88,78.78,78.86,8545.159545700379,58.8649,58.9247,58.85,58.9098,8545.1595
2013-04-04 14:25:00,78.85,78.88,78.8,78.88,7787.993510005408,58.9023,58.9247,58.8649,58.9247,7787.9935
2013-04-04 14:30:00,78.89,78.89,78.78,78.81,8761.492698756085,58.9322,58.9322,58.85,58.8724,8761.4927
2013-04-04 14:35:00,78.79,78.8,78.76,78.76,4975.662520281233,58.8575,58.8649,58.8351,58.8351,4975.6625
2013-04-04 14:40:00,78.76,78.78,78.74,78.78,5949.161709031909,58.8351,58.85,58.8201,58.85,5949.1617
2013-04-04 14:45:00,78.79,78.81,78.73,78.79,4542.9962141698215,58.8575,58.8724,58.8127,58.8575,4542.9962
2013-04-04 14:50:00,78.8,78.8,78.69,78.72,4542.9962141698215,58.8649,58.8649,58.7828,58.8052,4542.9962
2013-04-04 14:55:00,78.72,78.72,78.65,78.71,7679.826933477555,58.8052,58.8052,58.7529,58.7977,7679.8269
2013-04-04 15:00:00,78.71,78.77,78.7,78.77,5516.495402920497,58.7977,58.8425,58.7902,58.8425,5516.4954
2013-04-04 15:05:00,78.77,78.8,78.69,78.71,6922.660897782585,58.8425,58.8649,58.7828,58.7977,6922.6609
2013-04-04 15:10:00,78.7,78.75,78.67,78.75,4542.9962141698215,58.7902,58.8276,58.7678,58.8276,4542.9962
2013-04-04 15:15:00,78.73,78.73,78.62,78.65,11790.156841535963,58.8127,58.8127,58.7305,58.7529,11790.1568
2013-04-04 15:20:00,78.66,78.74,78.66,78.74,12763.656030286642,58.7604,58.8201,58.7604,58.8201,12763.656
2013-04-04 15:25:00,78.74,78.77,78.68,78.77,18496.484586262843,58.8201,58.8425,58.7753,58.8425,18496.4846
2013-04-04 15:30:00,78.76,78.8,78.68,78.68,14277.98810167658,58.8351,58.8649,58.7753,58.7753,14277.9881
2013-04-04 15:35:00,78.68,78.8,78.68,78.72,12330.98972417523,58.7753,58.8649,58.7753,58.8052,12330.9897
2013-04-04 15:40:00,78.73,78.8,78.72,78.76,12114.656571119524,58.8127,58.8649,58.8052,58.8351,12114.6566
2013-04-04 15:45:00,78.77,78.77,78.68,78.74,36884.80259599783,58.8425,58.8425,58.7753,58.8201,36884.8026
2013-04-04 15:50:00,78.71,78.91,78.71,78.86,48674.9594375338,58.7977,58.9471,58.7977,58.9098,48674.9594
2013-04-04 15:55:00,78.86,78.95,78.77,78.93,90210.92482422933,58.9098,58.977,58.8425,58.9621,90210.9248
2013-04-05 09:30:00,78.19,78.26,77.98,78.06,41752.29853975122,58.4093,58.4616,58.2524,58.3122,41752.2985
2013-04-05 09:35:00,78.06,78.22,78.01,78.19,18388.31800973499,58.3122,58.4317,58.2748,58.4093,18388.318
2013-04-05 09:40:00,78.22,78.22,78.05,78.14,13088.1557598702,58.4317,58.4317,58.3047,58.3719,13088.1558
2013-04-05 09:45:00,78.12,78.38,78.04,78.31,29745.808545159543,58.357,58.5512,58.2972,58.4989,29745.8085
2013-04-05 09:50:00,78.27,78.28,78.02,78.04,15575.987020010816,58.469,58.4765,58.2823,58.2972,15575.987
2013-04-05 09:55:00,78.04,78.18,77.95,77.98,19469.98377501352,58.2972,58.4018,58.23,58.2524,19469.9838
2013-04-05 10:00:00,77.99,78.04,77.84,78.0,18820.984315846403,58.2599,58.2972,58.1478,58.2673,18820.9843
2013-04-05 10:05:00,78.06,78.06,77.8,77.96,8977.82585181179,58.3122,58.3122,58.1179,58.2375,8977.8259
2013-04-05 10:10:00,77.94,77.96,77.85,77.89,5949.161709031909,58.2225,58.2375,58.1553,58.1852,5949.1617
2013-04-05 10:15:00,77.9,77.9,77.75,77.78,8220.65981611682,58.1926,58.1926,58.0806,58.103,8220.6598
2013-04-05 10:20:00,77.77,77.8,77.71,77.78,8653.32612222823,58.0955,58.1179,58.0507,58.103,8653.3261
2013-04-05 10:25:00,77.82,77.97,77.82,77.94,4218.496484586262,58.1329,58.2449,58.1329,58.2225,4218.4965
2013-04-05 10:30:00,77.94,78.03,77.9,77.92,4867.49594375338,58.2225,58.2897,58.1926,58.2076,4867.4959
2013-04-05 10:35:00,77.92,77.99,77.91,77.99,5949.161709031909,58.2076,58.2599,58.2001,58.2599,5949.1617
2013-04-05 10:40:00,78.02,78.06,77.94,78.05,9843.158464034614,58.2823,58.3122,58.2225,58.3047,9843.1585
2013-04-05 10:45:00,78.06,78.06,77.94,77.94,4651.162790697675,58.3122,58.3122,58.2225,58.2225,4651.1628
2013-04-05 10:50:00,77.94,78.12,77.94,78.11,15684.153596538668,58.2225,58.357,58.2225,58.3495,15684.1536
2013-04-05 10:55:00,78.1,78.17,78.09,78.1,2920.497566252028,58.342,58.3943,58.3346,58.342,2920.4976
2013-04-05 11:00:00,78.09,78.18,78.08,78.18,4651.162790697675,58.3346,58.4018,58.3271,58.4018,4651.1628
2013-04-05 11:05:00,78.17,78.21,78.12,78.18,4975.662520281233,58.3943,58.4242,58.357,58.4018,4975.6625
2013-04-05 11:10:00,78.18,78.24,78.18,78.23,3244.9972958355866,58.4018,58.4466,58.4018,58.4391,3244.9973
2013-04-05 11:15:00,78.24,78.26,78.13,78.23,5191.995673336939,58.4466,58.4616,58.3644,58.4391,5191.9957
2013-04-05 11:20:00,78.26,78.31,78.24,78.3,3893.996755002704,58.4616,58.4989,58.4466,58.4914,3893.9968
2013-04-05 11:25:00,78.29,78.3,78.24,78.28,3028.664142779881,58.484,58.4914,58.4466,58.4765,3028.6641
2013-04-05 11:30:00,78.27,78.33,78.26,78.3,4975.662520281233,58.469,58.5138,58.4616,58.4914,4975.6625
2013-04-05 11:35:00,78.29,78.29,78.19,78.2,4434.8296376419685,58.484,58.484,58.4093,58.4167,4434.8296
2013-04-05 11:40:00,78.21,78.29,78.18,78.27,6057.328285559762,58.4242,58.484,58.4018,58.469,6057.3283
2013-04-05 11:45:00,78.31,78.43,78.28,78.43,5624.66197944835,58.4989,58.5885,58.4765,58.5885,5624.662
2013-04-05 11:50:00,78.42,78.42,78.36,78.41,9085.992428339645,58.5811,58.5811,58.5363,58.5736,9085.9924
2013-04-05 11:55:00,78.4,78.4,78.32,78.32,5949.161709031909,58.5661,58.5661,58.5064,58.5064,5949.1617
2013-04-05 12:00:00,78.3,78.32,78.28,78.29,5191.995673336939,58.4914,58.5064,58.4765,58.484,5191.9957
2013-04-05 12:05:00,78.3,78.38,78.29,78.38,2920.497566252028,58.4914,58.5512,58.484,58.5512,2920.4976
2013-04-05 12:10:00,78.38,78.43,78.38,78.41,2163.3315305570577,58.5512,58.5885,58.5512,58.5736,2163.3315
2013-04-05 12:15:00,78.42,78.43,78.38,78.38,3028.664142779881,58.5811,58.5885,58.5512,58.5512,3028.6641
2013-04-05 12:20:00,78.37,78.42,78.33,78.34,2812.330989724175,58.5437,58.5811,58.5138,58.5213,2812.331
2013-04-05 12:25:00,78.33,78.35,78.32,78.35,2595.997836668469,58.5138,58.5288,58.5064,58.5288,2595.9978
2013-04-05 12:30:00,78.36,78.43,78.35,78.42,2595.997836668469,58.5363,58.5885,58.5288,58.5811,2595.9978
2013-04-05 12:35:00,78.41,78.48,78.39,78.47,3244.9972958355866,58.5736,58.6259,58.5587,58.6184,3244.9973
2013-04-05 12:40:00,78.46,78.48,78.44,78.46,3353.16387236344,58.611,58.6259,58.596,58.611,3353.1639
2013-04-05 12:45:00,78.43,78.55,78.43,78.52,7679.826933477555,58.5885,58.6782,58.5885,58.6558,7679.8269
2013-04-05 12:50:00,78.53,78.54,78.44,78.47,4218.496484586262,58.6633,58.6707,58.596,58.6184,4218.4965
2013-04-05 12:55:00,78.47,78.47,78.43,78.45,2163.3315305570577,58.6184,58.6184,58.5885,58.6035,2163.3315
2013-04-05 13:00:00,78.45,78.47,78.43,78.44,6273.661438615468,58.6035,58.6184,58.5885,58.596,6273.6614
2013-04-05 13:05:00,78.44,78.47,78.43,78.46,3677.6636019469984,58.596,58.6184,58.5885,58.611,3677.6636
2013-04-05 13:10:00,78.49,78.49,78.46,78.48,2379.6646836127634,58.6334,58.6334,58.611,58.6259,2379.6647
2013-04-05 13:15:00,78.48,78.52,78.44,78.5,5408.328826392644,58.6259,58.6558,58.596,58.6408,5408.3288
2013-04-05 13:20:00,78.52,78.55,78.46,78.46,3677.6636019469984,58.6558,58.6782,58.611,58.611,3677.6636
2013-04-05 13:25:00,78.47,78.53,78.47,78.5,3353.16387236344,58.6184,58.6633,58.6184,58.6408,3353.1639
2013-04-05 13:30:00,78.5,78.55,78.44,78.46,8112.493239588966,58.6408,58.6782,58.596,58.611,8112.4932
2013-04-05 13:35:00,78.47,78.48,78.41,78.43,2379.6646836127634,58.6184,58.6259,58.5736,58.5885,2379.6647
2013-04-05 13:40:00,78.43,78.49,78.4,78.45,4110.32990805841,58.5885,58.6334,58.5661,58.6035,4110.3299
2013-04-05 13:45:00,78.46,78.48,78.43,78.45,4434.8296376419685,58.611,58.6259,58.5885,58.6035,4434.8296
2013-04-05 13:50:00,78.43,78.48,78.42,78.42,2055.164954029205,58.5885,58.6259,58.5811,58.5811,2055.165
2013-04-05 13:55:00,78.42,78.42,78.35,78.36,6273.661438615468,58.5811,58.5811,58.5288,58.5363,6273.6614
2013-04-05 14:00:00,78.37,78.42,78.37,78.39,3244.9972958355866,58.5437,58.5811,58.5437,58.5587,3244.9973
2013-04-05 14:05:00,78.37,78.43,78.37,78.43,2379.6646836127634,58.5437,58.5885,58.5437,58.5885,2379.6647
2013-04-05 14:10:00,78.43,78.43,78.33,78.35,2812.330989724175,58.5885,58.5885,58.5138,58.5288,2812.331
2013-04-05 14:15:00,78.34,78.36,78.32,78.36,4434.8296376419685,58.5213,58.5363,58.5064,58.5363,4434.8296
2013-04-05 14:20:00,78.36,78.37,78.34,78.37,3136.830719307734,58.5363,58.5437,58.5213,58.5437,3136.8307
2013-04-05 14:25:00,78.37,78.43,78.36,78.41,4326.663061114115,58.5437,58.5885,58.5363,58.5736,4326.6631
2013-04-05 14:30:00,78.4,78.49,78.4,78.49,7138.994050838291,58.5661,58.6334,58.5661,58.6334,7138.9941
2013-04-05 14:35:00,78.45,78.46,78.43,78.45,5300.162249864791,58.6035,58.611,58.5885,58.6035,5300.1622
2013-04-05 14:40:00,78.44,78.48,78.44,78.46,2595.997836668469,58.596,58.6259,58.596,58.611,2595.9978
2013-04-05 14:45:00,78.45,78.52,78.41,78.47,7571.660356949702,58.6035,58.6558,58.5736,58.6184,7571.6604
2013-04-05 14:50:00,78.46,78.46,78.43,78.43,1946.998377501352,58.611,58.611,58.5885,58.5885,1946.9984
2013-04-05 14:55:00,78.43,78.47,78.41,78.46,5083.829096809086,58.5885,58.6184,58.5736,58.611,5083.8291
2013-04-05 15:00:00,78.45,78.45,78.36,78.39,6814.494321254732,58.6035,58.6035,58.5363,58.5587,6814.4943
2013-04-05 15:05:00,78.39,78.43,78.37,78.41,7571.660356949702,58.5587,58.5885,58.5437,58.5736,7571.6604
2013-04-05 15:10:00,78.42,78.46,78.42,78.43,3461.3304488912927,58.5811,58.611,58.5811,58.5885,3461.3304
2013-04-05 15:15:00,78.43,78.43,78.39,78.4,5516.495402920497,58.5885,58.5885,58.5587,58.5661,5516.4954
2013-04-05 15:20:00,78.39,78.48,78.36,78.48,18496.484586262843,58.5587,58.6259,58.5363,58.6259,18496.4846
2013-04-05 15:25:00,78.47,78.49,78.43,78.43,4975.662520281233,58.6184,58.6334,58.5885,58.5885,4975.6625
2013-04-05 15:30:00,78.43,78.45,78.41,78.43,19361.817198485667,58.5885,58.6035,58.5736,58.5885,19361.8172
2013-04-05 15:35:00,78.43,78.57,78.42,78.55,11357.490535424551,58.5885,58.6931,58.5811,58.6782,11357.4905
2013-04-05 15:40:00,78.55,78.66,78.53,78.66,15143.320713899404,58.6782,58.7604,58.6633,58.7604,15143.3207
2013-04-05 15:45:00,78.64,78.72,78.57,78.71,18712.81773931855,58.7454,58.8052,58.6931,58.7977,18712.8177
2013-04-05 15:50:00,78.71,78.71,78.6,78.67,15035.154137371552,58.7977,58.7977,58.7155,58.7678,15035.1541
2013-04-05 15:55:00,78.67,78.75,78.67,78.69,43266.630611141154,58.7678,58.8276,58.7678,58.7828,43266.6306
2013-04-08 09:30:00,78.77,78.77,78.64,78.67,14818.820984315846,58.8425,58.8425,58.7454,58.7678,14818.821
2013-04-08 09:35:00,78.6,78.75,78.56,78.75,15035.154137371552,58.7155,58.8276,58.6857,58.8276,15035.1541
2013-04-08 09:40:00,78.77,78.77,78.64,78.67,2271.4981070849108,58.8425,58.8425,58.7454,58.7678,2271.4981
2013-04-08 09:45:00,78.63,78.63,78.53,78.62,4651.162790697675,58.738,58.738,58.6633,58.7305,4651.1628
2013-04-08 09:50:00,78.6,78.6,78.4,78.43,6273.661438615468,58.7155,58.7155,58.5661,58.5885,6273.6614
2013-04-08 09:55:00,78.46,78.54,78.42,78.42,2704.164413196322,58.611,58.6707,58.5811,58.5811,2704.1644
2013-04-08 10:00:00,78.39,78.51,78.38,78.46,11790.156841535963,58.5587,58.6483,58.5512,58.611,11790.1568
2013-04-08 10:05:00,78.5,78.65,78.49,78.65,3893.996755002704,58.6408,58.7529,58.6334,58.7529,3893.9968
2013-04-08 10:10:00,78.61,78.61,78.47,78.47,1081.6657652785289,58.723,58.723,58.6184,58.6184,1081.6658
2013-04-08 10:15:00,78.53,78.55,78.4,78.43,9518.658734451054,58.6633,58.6782,58.5661,58.5885,9518.6587
2013-04-08 10:20:00,78.43,78.51,78.36,78.41,12114.656571119524,58.5885,58.6483,58.5363,58.5736,12114.6566
2013-04-08 10:25:00,78.42,78.42,78.35,78.41,1838.8318009734992,58.5811,58.5811,58.5288,58.5736,1838.8318
2013-04-08 10:30:00,78.42,78.44,78.35,78.37,6057.328285559762,58.5811,58.596,58.5288,58.5437,6057.3283
2013-04-08 10:35:00,78.39,78.44,78.31,78.35,12547.322877230936,58.5587,58.596,58.4989,58.5288,12547.3229
2013-04-08 10:40:00,78.39,78.41,78.34,78.34,11357.490535424551,58.5587,58.5736,58.5213,58.5213,11357.4905
2013-04-08 10:45:00,78.4,78.48,78.39,78.39,9626.825310978908,58.5661,58.6259,58.5587,58.5587,9626.8253
2013-04-08 10:50:00,78.41,78.58,78.4,78.53,17306.65224445646,58.5736,58.7006,58.5661,58.6633,17306.6522
2013-04-08 10:55:00,78.52,78.53,78.51,78.53,540.8328826392644,58.6558,58.6633,58.6483,58.6633,540.8329
2013-04-08 11:00:00,78.5,78.5,78.4,78.4,3028.664142779881,58.6408,58.6408,58.5661,58.5661,3028.6641
2013-04-08 11:05:00,78.4,78.4,78.31,78.4,2055.164954029205,58.5661,58.5661,58.4989,58.5661,2055.165
2013-04-08 11:10:00,78.37,78.44,78.33,78.44,2920.497566252028,58.5437,58.596,58.5138,58.596,2920.4976
2013-04-08 11:15:00,78.46,78.46,78.33,78.39,3136.830719307734,58.611,58.611,58.5138,58.5587,3136.8307
2013-04-08 11:20:00,78.43,78.44,78.39,78.4,648.9994591671174,58.5885,58.596,58.5587,58.5661,648.9995
2013-04-08 11:25:00,78.39,78.42,78.39,78.4,865.3326122228232,58.5587,58.5811,58.5587,58.5661,865.3326
2013-04-08 11:30:00,78.39,78.43,78.39,78.4,1297.9989183342348,58.5587,58.5885,58.5587,58.5661,1297.9989
2013-04-08 11:35:00,78.35,78.5,78.32,78.43,8436.992969172525,58.5288,58.6408,58.5064,58.5885,8436.993
2013-04-08 11:40:00,78.42,78.45,78.41,78.43,1406.1654948620876,58.5811,58.6035,58.5736,58.5885,1406.1655
2013-04-08 11:45:00,78.42,78.49,78.38,78.43,14602.48783126014,58.5811,58.6334,58.5512,58.5885,14602.4878
2013-04-08 11:50:00,78.42,78.42,78.31,78.32,2704.164413196322,58.5811,58.5811,58.4989,58.5064,2704.1644
2013-04-08 11:55:00,78.36,78.52,78.35,78.45,10059.491617090318,58.5363,58.6558,58.5288,58.6035,10059.4916
2013-04-08 12:00:00,78.48,78.49,78.43,78.46,7030.8274743104375,58.6259,58.6334,58.5885,58.611,7030.8275
2013-04-08 12:05:00,78.45,78.52,78.43,78.5,4975.662520281233,58.6035,58.6558,58.5885,58.6408,4975.6625
2013-04-08 12:10:00,78.49,78.55,78.46,78.53,1297.9989183342348,58.6334,58.6782,58.611,58.6633,1297.9989
2013-04-08 12:15:00,78.53,78.53,78.52,78.52,540.8328826392644,58.6633,58.6633,58.6558,58.6558,540.8329
2013-04-08 12:20:00,78.52,78.54,78.43,78.49,5516.495402920497,58.6558,58.6707,58.5885,58.6334,5516.4954
2013-04-08 12:25:00,78.48,78.51,78.46,78.47,1406.1654948620876,58.6259,58.6483,58.611,58.6184,1406.1655
2013-04-08 12:30:00,78.51,78.54,78.5,78.52,5949.161709031909,58.6483,58.6707,58.6408,58.6558,5949.1617
2013-04-08 12:35:00,78.53,78.55,78.53,78.55,648.9994591671174,58.6633,58.6782,58.6633,58.6782,648.9995
2013-04-08 12:40:00,78.56,78.57,78.51,78.57,1946.998377501352,58.6857,58.6931,58.6483,58.6931,1946.9984
2013-04-08 12:45:00,78.55,78.55,78.54,78.54,324.4997295835587,58.6782,58.6782,58.6707,58.6707,324.4997
2013-04-08 12:50:00,78.54,78.56,78.53,78.56,648.9994591671174,58.6707,58.6857,58.6633,58.6857,648.9995
2013-04-08 12:55:00,78.56,78.56,78.53,78.55,973.499188750676,58.6857,58.6857,58.6633,58.6782,973.4992
2013-04-08 13:00:00,78.55,78.57,78.53,78.55,2055.164954029205,58.6782,58.6931,58.6633,58.6782,2055.165
2013-04-08 13:05:00,78.56,78.59,78.56,78.58,324.4997295835587,58.6857,58.7081,58.6857,58.7006,324.4997
2013-04-08 13:10:00,78.56,78.67,78.56,78.67,1189.8323418063817,58.6857,58.7678,58.6857,58.7678,1189.8323
2013-04-08 13:15:00,78.67,78.67,78.62,78.64,2055.164954029205,58.7678,58.7678,58.7305,58.7454,2055.165
2013-04-08 13:20:00,78.64,78.67,78.63,78.67,3136.830719307734,58.7454,58.7678,58.738,58.7678,3136.8307
2013-04-08 13:25:00,78.69,78.74,78.68,78.74,3028.664142779881,58.7828,58.8201,58.7753,58.8201,3028.6641
2013-04-08 13:30:00,78.73,78.79,78.71,78.77,7463.49378042185,58.8127,58.8575,58.7977,58.8425,7463.4938
2013-04-08 13:35:00,78.77,78.8,78.77,78.77,5624.66197944835,58.8425,58.8649,58.8425,58.8425,5624.662
2013-04-08 13:40:00,78.77,78.86,78.77,78.86,5191.995673336939,58.8425,58.9098,58.8425,58.9098,5191.9957
2013-04-08 13:45:00,78.84,78.93,78.84,78.92,4326.663061114115,58.8948,58.9621,58.8948,58.9546,4326.6631
2013-04-08 13:50:00,78.91,78.92,78.86,78.89,2379.6646836127634,58.9471,58.9546,58.9098,58.9322,2379.6647
2013-04-08 13:55:00,78.9,78.93,78.86,78.88,6706.327744726879,58.9396,58.9621,58.9098,58.9247,6706.3277
2013-04-08 14:00:00,78.88,78.88,78.81,78.81,14710.654407787992,58.9247,58.9247,58.8724,58.8724,14710.6544
2013-04-08 14:05:00,78.81,78.84,78.79,78.8,5516.495402920497,58.8724,58.8948,58.8575,58.8649,5516.4954
2013-04-08 14:10:00,78.83,78.91,78.83,78.88,10924.824229313142,58.8874,58.9471,58.8874,58.9247,10924.8242
2013-04-08 14:15:00,78.86,78.92,78.85,78.89,1946.998377501352,58.9098,58.9546,58.9023,58.9322,1946.9984
2013-04-08 14:20:00,78.87,78.92,78.87,78.91,4975.662520281233,58.9172,58.9546,58.9172,58.9471,4975.6625
2013-04-08 14:25:00,78.91,78.91,78.86,78.89,2812.330989724175,58.9471,58.9471,58.9098,58.9322,2812.331
2013-04-08 14:30:00,78.87,78.88,78.82,78.82,3028.664142779881,58.9172,58.9247,58.8799,58.8799,3028.6641
2013-04-08 14:35:00,78.82,78.84,78.81,78.84,2055.164954029205,58.8799,58.8948,58.8724,58.8948,2055.165
2013-04-08 14:40:00,78.85,78.88,78.81,78.81,1946.998377501352,58.9023,58.9247,58.8724,58.8724,1946.9984
2013-04-08 14:45:00,78.83,78.87,78.82,78.87,2704.164413196322,58.8874,58.9172,58.8799,58.9172,2704.1644
2013-04-08 14:50:00,78.85,78.92,78.82,78.85,3893.996755002704,58.9023,58.9546,58.8799,58.9023,3893.9968
2013-04-08 14:55:00,78.88,78.89,78.87,78.87,2055.164954029205,58.9247,58.9322,58.9172,58.9172,2055.165
2013-04-08 15:00:00,78.88,78.92,78.87,78.88,5732.828555976204,58.9247,58.9546,58.9172,58.9247,5732.8286
2013-04-08 15:05:00,78.85,78.92,78.83,78.92,13737.155219037317,58.9023,58.9546,58.8874,58.9546,13737.1552
2013-04-08 15:10:00,78.92,79.01,78.91,78.99,14061.654948620877,58.9546,59.0218,58.9471,59.0069,14061.6549
2013-04-08 15:15:00,79.0,79.02,78.91,78.97,8004.326663061114,59.0143,59.0293,58.9471,58.9919,8004.3267
2013-04-08 15:20:00,78.97,78.98,78.92,78.96,8869.659275283937,58.9919,58.9994,58.9546,58.9845,8869.6593
2013-04-08 15:25:00,78.98,78.99,78.95,78.95,9734.99188750676,58.9994,59.0069,58.977,58.977,9734.9919
2013-04-08 15:30:00,78.95,79.0,78.92,79.0,12006.489994591671,58.977,59.0143,58.9546,59.0143,12006.49
2013-04-08 15:35:00,78.99,79.0,78.93,78.99,7463.49378042185,59.0069,59.0143,58.9621,59.0069,7463.4938
2013-04-08 15:40:00,78.99,79.04,78.96,79.03,6489.994591671173,59.0069,59.0442,58.9845,59.0368,6489.9946
2013-04-08 15:45:00,79.04,79.04,78.99,79.02,9518.658734451054,59.0442,59.0442,59.0069,59.0293,9518.6587
2013-04-08 15:50:00,79.03,79.18,79.03,79.16,30719.30773391022,59.0368,59.1488,59.0368,59.1339,30719.3077
2013-04-08 15:55:00,79.17,79.21,79.09,79.17,29096.809085992427,59.1413,59.1712,59.0816,59.1413,29096.8091
2013-04-09 09:30:00,79.48,79.64,79.29,79.58,17847.485127095726,59.3729,59.4924,59.231,59.4476,17847.4851
2013-04-09 09:35:00,79.58,79.65,79.07,79.18,19902.65008112493,59.4476,59.4999,59.0666,59.1488,19902.6501
2013-04-09 09:40:00,79.15,79.31,79.13,79.17,9518.658734451054,59.1264,59.2459,59.1115,59.1413,9518.6587
2013-04-09 09:45:00,79.22,79.3,79.18,79.22,4434.8296376419685,59.1787,59.2385,59.1488,59.1787,4434.8296
2013-04-09 09:50:00,79.21,79.24,79.04,79.12,5083.829096809086,59.1712,59.1936,59.0442,59.104,5083.8291
2013-04-09 09:55:00,79.12,79.15,78.93,78.96,2812.330989724175,59.104,59.1264,58.9621,58.9845,2812.331
2013-04-09 10:00:00,78.94,79.17,78.93,79.16,8653.32612222823,58.9695,59.1413,58.9621,59.1339,8653.3261
2013-04-09 10:05:00,79.12,79.23,79.12,79.18,1946.998377501352,59.104,59.1862,59.104,59.1488,1946.9984
2013-04-09 10:10:00,79.18,79.21,79.17,79.19,6489.994591671173,59.1488,59.1712,59.1413,59.1563,6489.9946
2013-04-09 10:15:00,79.16,79.2,79.09,79.09,3569.4970254191453,59.1339,59.1638,59.0816,59.0816,3569.497
2013-04-09 10:20:00,79.16,79.16,79.1,79.1,2595.997836668469,59.1339,59.1339,59.0891,59.0891,2595.9978
2013-04-09 10:25:00,79.15,79.29,79.1,79.29,5408.328826392644,59.1264,59.231,59.0891,59.231,5408.3288
2013-04-09 10:30:00,79.31,79.43,79.29,79.43,3785.830178474851,59.2459,59.3356,59.231,59.3356,3785.8302
2013-04-09 10:35:00,79.43,79.51,79.34,79.34,2595.997836668469,59.3356,59.3953,59.2683,59.2683,2595.9978
2013-04-09 10:40:00,79.38,79.42,79.31,79.31,3136.830719307734,59.2982,59.3281,59.2459,59.2459,3136.8307
2013-04-09 10:45:00,79.31,79.32,79.19,79.25,4975.662520281233,59.2459,59.2534,59.1563,59.2011,4975.6625
2013-04-09 10:50:00,79.27,79.29,79.16,79.17,1946.998377501352,59.216,59.231,59.1339,59.1413,1946.9984
2013-04-09 10:55:00,79.15,79.26,79.06,79.21,8977.82585181179,59.1264,59.2086,59.0592,59.1712,8977.8259
2013-04-09 11:00:00,79.23,79.23,79.1,79.16,2055.164954029205,59.1862,59.1862,59.0891,59.1339,2055.165
2013-04-09 11:05:00,79.16,79.31,79.16,79.29,3353.16387236344,59.1339,59.2459,59.1339,59.231,3353.1639
2013-04-09 11:10:00,79.29,79.38,79.28,79.28,1297.9989183342348,59.231,59.2982,59.2235,59.2235,1297.9989
2013-04-09 11:15:00,79.29,79.35,79.15,79.17,5083.829096809086,59.231,59.2758,59.1264,59.1413,5083.8291
2013-04-09 11:20:00,79.17,79.22,79.15,79.15,2920.497566252028,59.1413,59.1787,59.1264,59.1264,2920.4976
2013-04-09 11:25:00,79.14,79.23,79.06,79.15,10059.491617090318,59.1189,59.1862,59.0592,59.1264,10059.4916
2013-04-09 11:30:00,79.17,79.21,79.13,79.2,4002.163331530557,59.1413,59.1712,59.1115,59.1638,4002.1633
2013-04-09 11:35:00,79.23,79.3,79.22,79.28,2379.6646836127634,59.1862,59.2385,59.1787,59.2235,2379.6647
2013-04-09 11:40:00,79.28,79.31,79.28,79.31,2163.3315305570577,59.2235,59.2459,59.2235,59.2459,2163.3315
2013-04-09 11:45:00,79.31,79.41,79.3,79.32,13628.988642509465,59.2459,59.3206,59.2385,59.2534,13628.9886
2013-04-09 11:50:00,79.24,79.43,79.24,79.37,7030.8274743104375,59.1936,59.3356,59.1936,59.2907,7030.8275
2013-04-09 11:55:00,79.39,79.55,79.35,79.52,4759.329367225527,59.3057,59.4252,59.2758,59.4028,4759.3294
2013-04-09 12:00:00,79.53,79.53,79.47,79.53,1946.998377501352,59.4103,59.4103,59.3654,59.4103,1946.9984
2013-04-09 12:05:00,79.57,79.6,79.51,79.51,1081.6657652785289,59.4401,59.4626,59.3953,59.3953,1081.6658
2013-04-09 12:10:00,79.52,79.53,79.49,79.53,1514.3320713899404,59.4028,59.4103,59.3804,59.4103,1514.3321
2013-04-09 12:15:00,79.53,79.53,79.48,79.52,2163.3315305570577,59.4103,59.4103,59.3729,59.4028,2163.3315
2013-04-09 12:20:00,79.52,79.53,79.48,79.51,648.9994591671174,59.4028,59.4103,59.3729,59.3953,648.9995
2013-04-09 12:25:00,79.51,79.56,79.49,79.56,4110.32990805841,59.3953,59.4327,59.3804,59.4327,4110.3299
2013-04-09 12:30:00,79.59,79.69,79.48,79.51,17306.65224445646,59.4551,59.5298,59.3729,59.3953,17306.6522
2013-04-09 12:35:00,79.48,79.5,79.45,79.49,4651.162790697675,59.3729,59.3879,59.3505,59.3804,4651.1628
2013-04-09 12:40:00,79.52,79.52,79.42,79.43,3461.3304488912927,59.4028,59.4028,59.3281,59.3356,3461.3304
2013-04-09 12:45:00,79.42,79.52,79.42,79.43,2704.164413196322,59.3281,59.4028,59.3281,59.3356,2704.1644
2013-04-09 12:50:00,79.46,79.48,79.3,79.38,15467.820443482964,59.358,59.3729,59.2385,59.2982,15467.8204
2013-04-09 12:55:00,79.4,79.42,79.37,79.39,6381.828015143321,59.3132,59.3281,59.2907,59.3057,6381.828
2013-04-09 13:00:00,79.39,79.53,79.39,79.51,6273.661438615468,59.3057,59.4103,59.3057,59.3953,6273.6614
2013-04-09 13:05:00,79.48,79.52,79.44,79.46,7247.160627366144,59.3729,59.4028,59.343,59.358,7247.1606
2013-04-09 13:10:00,79.43,79.49,79.41,79.41,3785.830178474851,59.3356,59.3804,59.3206,59.3206,3785.8302
2013-04-09 13:15:00,79.42,79.54,79.42,79.54,8761.492698756085,59.3281,59.4177,59.3281,59.4177,8761.4927
2013-04-09 13:20:00,79.53,79.55,79.51,79.55,1406.1654948620876,59.4103,59.4252,59.3953,59.4252,1406.1655
2013-04-09 13:25:00,79.57,79.66,79.57,79.61,2055.164954029205,59.4401,59.5074,59.4401,59.47,2055.165
2013-04-09 13:30:00,79.6,79.67,79.57,79.67,3461.3304488912927,59.4626,59.5149,59.4401,59.5149,3461.3304
2013-04-09 13:35:00,79.69,79.69,79.62,79.69,16008.653326122228,59.5298,59.5298,59.4775,59.5298,16008.6533
2013-04-09 13:40:00,79.7,79.81,79.7,79.78,5408.328826392644,59.5373,59.6194,59.5373,59.597,5408.3288
2013-04-09 13:45:00,79.84,79.85,79.71,79.73,3353.16387236344,59.6418,59.6493,59.5447,59.5597,3353.1639
2013-04-09 13:50:00,79.71,79.78,79.7,79.74,3028.664142779881,59.5447,59.597,59.5373,59.5671,3028.6641
2013-04-09 13:55:00,79.76,79.76,79.66,79.66,4326.663061114115,59.5821,59.5821,59.5074,59.5074,4326.6631
2013-04-09 14:00:00,79.65,79.67,79.64,79.64,3569.4970254191453,59.4999,59.5149,59.4924,59.4924,3569.497
2013-04-09 14:05:00,79.65,79.65,79.61,79.65,18280.15143320714,59.4999,59.4999,59.47,59.4999,18280.1514
2013-04-09 14:10:00,79.64,79.64,79.6,79.6,6273.661438615468,59.4924,59.4924,59.4626,59.4626,6273.6614
2013-04-09 14:15:00,79.6,79.69,79.59,79.69,2487.8312601406165,59.4626,59.5298,59.4551,59.5298,2487.8313
2013-04-09 14:20:00,79.66,79.68,79.62,79.66,18929.15089237425,59.5074,59.5223,59.4775,59.5074,18929.1509
2013-04-09 14:25:00,79.68,79.7,79.64,79.65,28988.64250946457,59.5223,59.5373,59.4924,59.4999,28988.6425
2013-04-09 14:30:00,79.65,79.74,79.62,79.73,6598.161168199026,59.4999,59.5671,59.4775,59.5597,6598.1612
2013-04-09 14:35:00,79.74,79.74,79.67,79.67,6273.661438615468,59.5671,59.5671,59.5149,59.5149,6273.6614
2013-04-09 14:40:00,79.67,79.74,79.67,79.69,4002.163331530557,59.5149,59.5671,59.5149,59.5298,4002.1633
2013-04-09 14:45:00,79.71,79.78,79.66,79.76,7679.826933477555,59.5447,59.597,59.5074,59.5821,7679.8269
2013-04-09 14:50:00,79.77,79.77,79.56,79.56,28664.14277988101,59.5896,59.5896,59.4327,59.4327,28664.1428
2013-04-09 14:55:00,79.57,79.78,79.57,79.65,32666.306111411574,59.4401,59.597,59.4401,59.4999,32666.3061
2013-04-09 15:00:00,79.65,79.82,79.62,79.79,29637.64196863169,59.4999,59.6269,59.4775,59.6045,29637.642
2013-04-09 15:05:00,79.81,79.88,79.77,79.78,4326.663061114115,59.6194,59.6717,59.5896,59.597,4326.6631
2013-04-09 15:10:00,79.76,79.8,79.75,79.76,2812.330989724175,59.5821,59.612,59.5746,59.5821,2812.331
2013-04-09 15:15:00,79.78,79.82,79.72,79.72,2163.3315305570577,59.597,59.6269,59.5522,59.5522,2163.3315
2013-04-09 15:20:00,79.73,79.78,79.68,79.7,4326.663061114115,59.5597,59.597,59.5223,59.5373,4326.6631
2013-04-09 15:25:00,79.69,79.71,79.59,79.59,3893.996755002704,59.5298,59.5447,59.4551,59.4551,3893.9968
2013-04-09 15:30:00,79.6,79.62,79.53,79.59,12547.322877230936,59.4626,59.4775,59.4103,59.4551,12547.3229
2013-04-09 15:35:00,79.57,79.61,79.51,79.52,15467.820443482964,59.4401,59.47,59.3953,59.4028,15467.8204
2013-04-09 15:40:00,79.54,79.61,79.54,79.59,4759.329367225527,59.4177,59.47,59.4177,59.4551,4759.3294
2013-04-09 15:45:00,79.59,79.6,79.55,79.58,8436.992969172525,59.4551,59.4626,59.4252,59.4476,8436.993
2013-04-09 15:50:00,79.59,79.6,79.46,79.53,29529.47539210384,59.4551,59.4626,59.358,59.4103,29529.4754
2013-04-09 15:55:00,79.53,79.62,79.5,79.5,36127.63656030287,59.4103,59.4775,59.3879,59.3879,36127.6366
2013-04-10 09:30:00,79.69,79.9,79.69,79.85,17306.65224445646,59.5298,59.6867,59.5298,59.6493,17306.6522
2013-04-10 09:35:00,79.81,79.87,79.76,79.78,3785.830178474851,59.6194,59.6643,59.5821,59.597,3785.8302
2013-04-10 09:40:00,79.82,79.85,79.66,79.75,9410.4921579232,59.6269,59.6493,59.5074,59.5746,9410.4922
2013-04-10 09:45:00,79.76,79.78,79.56,79.63,8220.65981611682,59.5821,59.597,59.4327,59.485,8220.6598
2013-04-10 09:50:00,79.67,79.7,79.53,79.55,5840.995132504056,59.5149,59.5373,59.4103,59.4252,5840.9951
2013-04-10 09:55:00,79.57,79.57,79.39,79.46,17306.65224445646,59.4401,59.4401,59.3057,59.358,17306.6522
2013-04-10 10:00:00,79.44,79.5,79.41,79.41,8112.493239588966,59.343,59.3879,59.3206,59.3206,8112.4932
2013-04-10 10:05:00,79.41,79.66,79.38,79.66,75283.93726338561,59.3206,59.5074,59.2982,59.5074,75283.9373
2013-04-10 10:10:00,79.63,79.66,79.54,79.62,10492.15792320173,59.485,59.5074,59.4177,59.4775,10492.1579
2013-04-10 10:15:00,79.62,79.67,79.52,79.52,4434.8296376419685,59.4775,59.5149,59.4028,59.4028,4434.8296
2013-04-10 10:20:00,79.52,79.58,79.51,79.58,4975.662520281233,59.4028,59.4476,59.3953,59.4476,4975.6625
2013-04-10 10:25:00,79.6,79.71,79.57,79.68,6381.828015143321,59.4626,59.5447,59.4401,59.5223,6381.828
2013-04-10 10:30:00,79.67,79.74,79.65,79.68,7030.8274743104375,59.5149,59.5671,59.4999,59.5223,7030.8275
2013-04-10 10:35:00,79.68,79.75,79.67,79.75,49756.62520281233,59.5223,59.5746,59.5149,59.5746,49756.6252
2013-04-10 10:40:00,79.74,79.77,79.7,79.74,5732.828555976204,59.5671,59.5896,59.5373,59.5671,5732.8286
2013-04-10 10:45:00,79.74,79.79,79.67,79.7,8977.82585181179,59.5671,59.6045,59.5149,59.5373,8977.8259
2013-04-10 10:50:00,79.69,79.69,79.61,79.65,18929.15089237425,59.5298,59.5298,59.47,59.4999,18929.1509
2013-04-10 10:55:00,79.66,79.72,79.62,79.69,16549.486208761493,59.5074,59.5522,59.4775,59.5298,16549.4862
2013-04-10 11:00:00,79.69,79.7,79.63,79.64,12655.489453758788,59.5298,59.5373,59.485,59.4924,12655.4895
2013-04-10 11:05:00,79.64,79.72,79.62,79.71,10924.824229313142,59.4924,59.5522,59.4775,59.5447,10924.8242
2013-04-10 11:10:00,79.67,79.75,79.64,79.65,33856.13845321796,59.5149,59.5746,59.4924,59.4999,33856.1385
2013-04-10 11:15:00,79.66,79.68,79.6,79.64,9734.99188750676,59.5074,59.5223,59.4626,59.4924,9734.9919
2013-04-10 11:20:00,79.63,79.68,79.61,79.61,7571.660356949702,59.485,59.5223,59.47,59.47,7571.6604
2013-04-10 11:25:00,79.62,79.65,79.59,79.63,3353.16387236344,59.4775,59.4999,59.4551,59.485,3353.1639
2013-04-10 11:30:00,79.63,79.68,79.58,79.68,11249.3239588967,59.485,59.5223,59.4476,59.5223,11249.324
2013-04-10 11:35:00,79.68,79.69,79.66,79.67,8545.159545700379,59.5223,59.5298,59.5074,59.5149,8545.1595
2013-04-10 11:40:00,79.68,79.71,79.67,79.67,5516.495402920497,59.5223,59.5447,59.5149,59.5149,5516.4954
2013-04-10 11:45:00,79.67,79.71,79.65,79.67,5300.162249864791,59.5149,59.5447,59.4999,59.5149,5300.1622
2013-04-10 11:50:00,79.67,79.77,79.67,79.76,8653.32612222823,59.5149,59.5896,59.5149,59.5821,8653.3261
2013-04-10 11:55:00,79.74,79.8,79.67,79.69,4759.329367225527,59.5671,59.612,59.5149,59.5298,4759.3294
2013-04-10 12:00:00,79.67,79.76,79.67,79.72,15251.487290427258,59.5149,59.5821,59.5149,59.5522,15251.4873
2013-04-10 12:05:00,79.72,79.77,79.72,79.74,10383.991346673878,59.5522,59.5896,59.5522,59.5671,10383.9913
2013-04-10 12:10:00,79.77,79.78,79.74,79.74,6165.494862087615,59.5896,59.597,59.5671,59.5671,6165.4949
2013-04-10 12:15:00,79.77,79.78,79.73,79.74,17306.65224445646,59.5896,59.597,59.5597,59.5671,17306.6522
2013-04-10 12:20:00,79.74,79.76,79.72,79.74,8653.32612222823,59.5671,59.5821,59.5522,59.5671,8653.3261
2013-04-10 12:25:00,79.75,79.77,79.73,79.77,30286.641427798808,59.5746,59.5896,59.5597,59.5896,30286.6414
2013-04-10 12:30:00,79.77,79.79,79.75,79.78,21416.98215251488,59.5896,59.6045,59.5746,59.597,21416.9822
2013-04-10 12:35:00,79.8,79.86,79.78,79.83,6706.327744726879,59.612,59.6568,59.597,59.6344,6706.3277
2013-04-10 12:40:00,79.84,79.84,79.78,79.78,30286.641427798808,59.6418,59.6418,59.597,59.597,30286.6414
2013-04-10 12:45:00,79.78,79.82,79.78,79.79,17090.319091400757,59.597,59.6269,59.597,59.6045,17090.3191
2013-04-10 12:50:00,79.79,79.79,79.7,79.72,15467.820443482964,59.6045,59.6045,59.5373,59.5522,15467.8204
2013-04-10 12:55:00,79.71,79.79,79.71,79.77,6165.494862087615,59.5447,59.6045,59.5447,59.5896,6165.4949
2013-04-10 13:00:00,79.78,79.79,79.74,79.76,4326.663061114115,59.597,59.6045,59.5671,59.5821,4326.6631
2013-04-10 13:05:00,79.78,79.78,79.74,79.77,4651.162790697675,59.597,59.597,59.5671,59.5896,4651.1628
2013-04-10 13:10:00,79.78,79.78,79.73,79.73,2487.8312601406165,59.597,59.597,59.5597,59.5597,2487.8313
2013-04-10 13:15:00,79.75,79.79,79.74,79.77,6057.328285559762,59.5746,59.6045,59.5671,59.5896,6057.3283
2013-04-10 13:20:00,79.78,79.8,79.76,79.79,5408.328826392644,59.597,59.612,59.5821,59.6045,5408.3288
2013-04-10 13:25:00,79.79,79.79,79.7,79.73,6057.328285559762,59.6045,59.6045,59.5373,59.5597,6057.3283
2013-04-10 13:30:00,79.75,79.75,79.67,79.68,2920.497566252028,59.5746,59.5746,59.5149,59.5223,2920.4976
2013-04-10 13:35:00,79.7,79.75,79.69,79.74,4326.663061114115,59.5373,59.5746,59.5298,59.5671,4326.6631
2013-04-10 13:40:00,79.74,79.75,79.72,79.75,8545.159545700379,59.5671,59.5746,59.5522,59.5746,8545.1595
2013-04-10 13:45:00,79.77,79.78,79.72,79.74,8220.65981611682,59.5896,59.597,59.5522,59.5671,8220.6598
2013-04-10 13:50:00,79.75,79.77,79.71,79.74,8004.326663061114,59.5746,59.5896,59.5447,59.5671,8004.3267
2013-04-10 13:55:00,79.74,79.78,79.73,79.77,8328.826392644673,59.5671,59.597,59.5597,59.5896,8328.8264
2013-04-10 14:00:00,79.78,79.81,79.74,79.74,12547.322877230936,59.597,59.6194,59.5671,59.5671,12547.3229
2013-04-10 14:05:00,79.74,79.77,79.73,79.74,9410.4921579232,59.5671,59.5896,59.5597,59.5671,9410.4922
2013-04-10 14:10:00,79.75,79.77,79.73,79.74,4002.163331530557,59.5746,59.5896,59.5597,59.5671,4002.1633
2013-04-10 14:15:00,79.74,79.78,79.73,79.74,6814.494321254732,59.5671,59.597,59.5597,59.5671,6814.4943
2013-04-10 14:20:00,79.74,79.77,79.7,79.72,10816.657652785289,59.5671,59.5896,59.5373,59.5522,10816.6577
2013-04-10 14:25:00,79.71,79.76,79.69,79.74,6489.994591671173,59.5447,59.5821,59.5298,59.5671,6489.9946
2013-04-10 14:30:00,79.74,79.76,79.72,79.74,13304.488912925906,59.5671,59.5821,59.5522,59.5671,13304.4889
2013-04-10 14:35:00,79.74,79.82,79.74,79.79,8653.32612222823,59.5671,59.6269,59.5671,59.6045,8653.3261
2013-04-10 14:40:00,79.8,79.8,79.74,79.76,10059.491617090318,59.612,59.612,59.5671,59.5821,10059.4916
2013-04-10 14:45:00,79.77,79.8,79.75,79.8,4867.49594375338,59.5896,59.612,59.5746,59.612,4867.4959
2013-04-10 14:50:00,79.8,79.8,79.75,79.75,14061.654948620877,59.612,59.612,59.5746,59.5746,14061.6549
2013-04-10 14:55:00,79.75,79.78,79.75,79.77,11898.323418063816,59.5746,59.597,59.5746,59.5896,11898.3234
2013-04-10 15:00:00,79.76,79.76,79.66,79.68,11141.157382368849,59.5821,59.5821,59.5074,59.5223,11141.1574
2013-04-10 15:05:00,79.67,79.76,79.67,79.76,9085.992428339645,59.5149,59.5821,59.5149,59.5821,9085.9924
2013-04-10 15:10:00,79.77,79.78,79.7,79.71,10383.991346673878,59.5896,59.597,59.5373,59.5447,10383.9913
2013-04-10 15:15:00,79.71,79.75,79.68,79.72,9734.99188750676,59.5447,59.5746,59.5223,59.5522,9734.9919
2013-04-10 15:20:00,79.72,79.76,79.72,79.74,21525.148729042725,59.5522,59.5821,59.5522,59.5671,21525.1487
2013-04-10 15:25:00,79.74,79.78,79.7,79.74,14710.654407787992,59.5671,59.597,59.5373,59.5671,14710.6544
2013-04-10 15:30:00,79.73,79.78,79.69,79.76,17631.15197404002,59.5597,59.597,59.5298,59.5821,17631.152
2013-04-10 15:35:00,79.77,79.8,79.73,79.74,25419.145484045428,59.5896,59.612,59.5597,59.5671,25419.1455
2013-04-10 15:40:00,79.75,79.77,79.73,79.74,34180.638182801515,59.5746,59.5896,59.5597,59.5671,34180.6382
2013-04-10 15:45:00,79.77,79.83,79.74,79.77,49756.62520281233,59.5896,59.6344,59.5671,59.5896,49756.6252
2013-04-10 15:50:00,79.78,79.81,79.76,79.78,27257.97728501893,59.597,59.6194,59.5821,59.597,27257.9773
2013-04-10 15:55:00,79.78,79.82,79.69,79.79,257977.2850189292,59.597,59.6269,59.5298,59.6045,257977.285
2013-04-11 09:30:00,79.9,80.19,79.72,80.15,25310.978907517576,59.6867,59.9033,59.5522,59.8734,25310.9789
2013-04-11 09:35:00,80.1,80.1,79.95,79.96,10924.824229313142,59.8361,59.8361,59.724,59.7315,10924.8242
2013-04-11 09:40:00,79.98,80.02,79.95,79.95,7787.993510005408,59.7464,59.7763,59.724,59.724,7787.9935
2013-04-11 09:45:00,79.95,80.02,79.9,80.01,8653.32612222823,59.724,59.7763,59.6867,59.7688,8653.3261
2013-04-11 09:50:00,80.02,80.05,79.94,80.02,11032.990805840996,59.7763,59.7987,59.7165,59.7763,11032.9908
2013-04-11 09:55:00,80.05,80.06,79.91,79.92,7030.8274743104375,59.7987,59.8062,59.6941,59.7016,7030.8275
2013-04-11 10:00:00,79.92,80.02,79.92,79.93,4434.8296376419685,59.7016,59.7763,59.7016,59.7091,4434.8296
2013-04-11 10:05:00,79.96,80.08,79.94,79.94,8004.326663061114,59.7315,59.8211,59.7165,59.7165,8004.3267
2013-04-11 10:10:00,79.98,80.07,79.95,80.02,17414.818820984314,59.7464,59.8137,59.724,59.7763,17414.8188
2013-04-11 10:15:00,80.03,80.05,79.98,80.02,19794.48350459708,59.7838,59.7987,59.7464,59.7763,19794.4835
2013-04-11 10:20:00,80.05,80.05,80.0,80.02,8761.492698756085,59.7987,59.7987,59.7614,59.7763,8761.4927
2013-04-11 10:25:00,80.02,80.13,80.02,80.11,3136.830719307734,59.7763,59.8585,59.7763,59.8435,3136.8307
2013-04-11 10:30:00,80.12,80.39,80.12,80.32,15359.65386695511,59.851,60.0527,59.851,60.0004,15359.6539
2013-04-11 10:35:00,80.32,80.32,80.24,80.26,7030.8274743104375,60.0004,60.0004,59.9406,59.9556,7030.8275
2013-04-11 10:40:00,80.27,80.43,80.26,80.43,11681.990265008111,59.9631,60.0826,59.9556,60.0826,11681.9903
2013-04-11 10:45:00,80.48,80.51,80.4,80.45,7787.993510005408,60.1199,60.1423,60.0602,60.0975,7787.9935
2013-04-11 10:50:00,80.45,80.54,80.42,80.52,7571.660356949702,60.0975,60.1648,60.0751,60.1498,7571.6604
2013-04-11 10:55:00,80.53,80.63,80.48,80.52,3893.996755002704,60.1573,60.232,60.1199,60.1498,3893.9968
2013-04-11 11:00:00,80.49,80.52,80.46,80.46,7030.8274743104375,60.1274,60.1498,60.105,60.105,7030.8275
2013-04-11 11:05:00,80.48,80.5,80.4,80.4,9951.325040562466,60.1199,60.1349,60.0602,60.0602,9951.325
2013-04-11 11:10:00,80.39,80.48,80.39,80.44,15900.486749594374,60.0527,60.1199,60.0527,60.0901,15900.4867
2013-04-11 11:15:00,80.44,80.48,80.42,80.47,8112.493239588966,60.0901,60.1199,60.0751,60.1125,8112.4932
2013-04-11 11:20:00,80.48,80.51,80.45,80.45,15251.487290427258,60.1199,60.1423,60.0975,60.0975,15251.4873
2013-04-11 11:25:00,80.48,80.54,80.44,80.51,45970.79502433748,60.1199,60.1648,60.0901,60.1423,45970.795
2013-04-11 11:30:00,80.53,80.61,80.49,80.59,10708.491076257436,60.1573,60.217,60.1274,60.2021,10708.4911
2013-04-11 11:35:00,80.59,80.68,80.59,80.6,10492.15792320173,60.2021,60.2693,60.2021,60.2096,10492.1579
2013-04-11 11:40:00,80.56,80.58,80.5,80.5,9518.658734451054,60.1797,60.1946,60.1349,60.1349,9518.6587
2013-04-11 11:45:00,80.51,80.51,80.43,80.45,38074.63493780421,60.1423,60.1423,60.0826,60.0975,38074.6349
2013-04-11 11:50:00,80.46,80.52,80.45,80.51,6922.660897782585,60.105,60.1498,60.0975,60.1423,6922.6609
2013-04-11 11:55:00,80.51,80.59,80.51,80.53,9302.32558139535,60.1423,60.2021,60.1423,60.1573,9302.3256
2013-04-11 12:00:00,80.53,80.53,80.47,80.5,10383.991346673878,60.1573,60.1573,60.1125,60.1349,10383.9913
2013-04-11 12:05:00,80.48,80.62,80.46,80.62,13953.488372093025,60.1199,60.2245,60.105,60.2245,13953.4884
2013-04-11 12:10:00,80.61,80.62,80.52,80.61,14926.9875608437,60.217,60.2245,60.1498,60.217,14926.9876
2013-04-11 12:15:00,80.61,80.62,80.53,80.6,13520.82206598161,60.217,60.2245,60.1573,60.2096,13520.8221
2013-04-11 12:20:00,80.6,80.63,80.56,80.63,10924.824229313142,60.2096,60.232,60.1797,60.232,10924.8242
2013-04-11 12:25:00,80.63,80.64,80.56,80.57,23472.14710654408,60.232,60.2395,60.1797,60.1872,23472.1471
2013-04-11 12:30:00,80.55,80.63,80.55,80.63,5516.495402920497,60.1722,60.232,60.1722,60.232,5516.4954
2013-04-11 12:35:00,80.62,80.69,80.6,80.67,7787.993510005408,60.2245,60.2768,60.2096,60.2619,7787.9935
2013-04-11 12:40:00,80.67,80.69,80.61,80.61,12871.822606814494,60.2619,60.2768,60.217,60.217,12871.8226
2013-04-11 12:45:00,80.61,80.61,80.56,80.58,57436.45213628988,60.217,60.217,60.1797,60.1946,57436.4521
2013-04-11 12:50:00,80.6,80.62,80.6,80.62,5840.995132504056,60.2096,60.2245,60.2096,60.2245,5840.9951
2013-04-11 12:55:00,80.62,80.65,80.59,80.65,12439.156300703082,60.2245,60.2469,60.2021,60.2469,12439.1563
2013-04-11 13:00:00,80.66,80.7,80.59,80.64,9410.4921579232,60.2544,60.2843,60.2021,60.2395,9410.4922
2013-04-11 13:05:00,80.63,80.63,80.59,80.62,6598.161168199026,60.232,60.232,60.2021,60.2245,6598.1612
2013-04-11 13:10:00,80.63,80.63,80.6,80.63,21308.81557598702,60.232,60.232,60.2096,60.232,21308.8156
2013-04-11 13:15:00,80.62,80.62,80.55,80.58,9734.99188750676,60.2245,60.2245,60.1722,60.1946,9734.9919
2013-04-11 13:20:00,80.58,80.63,80.58,80.6,4218.496484586262,60.1946,60.232,60.1946,60.2096,4218.4965
2013-04-11 13:25:00,80.6,80.6,80.51,80.51,5516.495402920497,60.2096,60.2096,60.1423,60.1423,5516.4954
2013-04-11 13:30:00,80.51,80.52,80.49,80.52,6922.660897782585,60.1423,60.1498,60.1274,60.1498,6922.6609
2013-04-11 13:35:00,80.53,80.56,80.53,80.53,5083.829096809086,60.1573,60.1797,60.1573,60.1573,5083.8291
2013-04-11 13:40:00,80.53,80.54,80.44,80.47,4867.49594375338,60.1573,60.1648,60.0901,60.1125,4867.4959
2013-04-11 13:45:00,80.46,80.46,80.43,80.43,2704.164413196322,60.105,60.105,60.0826,60.0826,2704.1644
2013-04-11 13:50:00,80.42,80.49,80.42,80.49,18712.81773931855,60.0751,60.1274,60.0751,60.1274,18712.8177
2013-04-11 13:55:00,80.49,80.54,80.48,80.53,7030.8274743104375,60.1274,60.1648,60.1199,60.1573,7030.8275
2013-04-11 14:00:00,80.52,80.57,80.51,80.52,13737.155219037317,60.1498,60.1872,60.1423,60.1498,13737.1552
2013-04-11 14:05:00,80.52,80.58,80.51,80.57,62736.61438615467,60.1498,60.1946,60.1423,60.1872,62736.6144
2013-04-11 14:10:00,80.56,80.57,80.48,80.56,8328.826392644673,60.1797,60.1872,60.1199,60.1797,8328.8264
2013-04-11 14:15:00,80.56,80.57,80.52,80.53,8653.32612222823,60.1797,60.1872,60.1498,60.1573,8653.3261
2013-04-11 14:20:00,80.53,80.53,80.43,80.47,38831.80097349919,60.1573,60.1573,60.0826,60.1125,38831.801
2013-04-11 14:25:00,80.47,80.47,80.31,80.34,17090.319091400757,60.1125,60.1125,59.9929,60.0154,17090.3191
2013-04-11 14:30:00,80.35,80.43,80.34,80.43,5300.162249864791,60.0228,60.0826,60.0154,60.0826,5300.1622
2013-04-11 14:35:00,80.42,80.49,80.41,80.46,9410.4921579232,60.0751,60.1274,60.0676,60.105,9410.4922
2013-04-11 14:40:00,80.47,80.52,80.46,80.52,8977.82585181179,60.1125,60.1498,60.105,60.1498,8977.8259
2013-04-11 14:45:00,80.52,80.55,80.52,80.53,7355.327203893997,60.1498,60.1722,60.1498,60.1573,7355.3272
2013-04-11 14:50:00,80.53,80.55,80.47,80.49,10924.824229313142,60.1573,60.1722,60.1125,60.1274,10924.8242
2013-04-11 14:55:00,80.49,80.55,80.48,80.52,8004.326663061114,60.1274,60.1722,60.1199,60.1498,8004.3267
2013-04-11 15:00:00,80.51,80.51,80.43,80.43,13520.82206598161,60.1423,60.1423,60.0826,60.0826,13520.8221
2013-04-11 15:05:00,80.43,80.51,80.38,80.44,12222.823147647376,60.0826,60.1423,60.0452,60.0901,12222.8231
2013-04-11 15:10:00,80.43,80.49,80.43,80.47,13953.488372093025,60.0826,60.1274,60.0826,60.1125,13953.4884
2013-04-11 15:15:00,80.47,80.47,80.41,80.46,33207.13899405084,60.1125,60.1125,60.0676,60.105,33207.139
2013-04-11 15:20:00,80.46,80.48,80.37,80.44,12871.822606814494,60.105,60.1199,60.0378,60.0901,12871.8226
2013-04-11 15:25:00,80.41,80.44,80.4,80.42,12006.489994591671,60.0676,60.0901,60.0602,60.0751,12006.49
2013-04-11 15:30:00,80.41,80.51,80.4,80.44,17955.65170362358,60.0676,60.1423,60.0602,60.0901,17955.6517
2013-04-11 15:35:00,80.43,80.51,80.39,80.45,41103.2990805841,60.0826,60.1423,60.0527,60.0975,41103.2991
2013-04-11 15:40:00,80.46,80.46,80.37,80.42,24121.146565711195,60.105,60.105,60.0378,60.0751,24121.1466
2013-04-11 15:45:00,80.42,80.6,80.42,80.52,43158.4640346133,60.0751,60.2096,60.0751,60.1498,43158.464
2013-04-11 15:50:00,80.52,80.66,80.52,80.64,69767.44186046511,60.1498,60.2544,60.1498,60.2395,69767.4419
2013-04-11 15:55:00,80.64,80.73,80.63,80.64,70632.77447268793,60.2395,60.3067,60.232,60.2395,70632.7745
2013-04-12 09:30:00,80.45,80.62,80.45,80.51,25851.81179015684,60.0975,60.2245,60.0975,60.1423,25851.8118
2013-04-12 09:35:00,80.49,80.55,80.36,80.43,12871.822606814494,60.1274,60.1722,60.0303,60.0826,12871.8226
2013-04-12 09:40:00,80.44,80.48,80.28,80.34,99296.91725256896,60.0901,60.1199,59.9705,60.0154,99296.9173
2013-04-12 09:45:00,80.31,80.49,80.3,80.49,13088.1557598702,59.9929,60.1274,59.9855,60.1274,13088.1558
2013-04-12 09:50:00,80.46,80.56,80.37,80.43,7896.160086533261,60.105,60.1797,60.0378,60.0826,7896.1601
2013-04-12 09:55:00,80.36,80.43,80.25,80.26,44456.462952947535,60.0303,60.0826,59.9481,59.9556,44456.463
2013-04-12 10:00:00,80.19,80.2,80.07,80.15,12222.823147647376,59.9033,59.9108,59.8137,59.8734,12222.8231
2013-04-12 10:05:00,80.13,80.26,80.13,80.23,22498.6479177934,59.8585,59.9556,59.8585,59.9332,22498.6479
2013-04-12 10:10:00,80.27,80.27,80.19,80.2,10816.657652785289,59.9631,59.9631,59.9033,59.9108,10816.6577
2013-04-12 10:15:00,80.19,80.23,80.14,80.14,6922.660897782585,59.9033,59.9332,59.8659,59.8659,6922.6609
2013-04-12 10:20:00,80.14,80.23,80.14,80.16,6598.161168199026,59.8659,59.9332,59.8659,59.8809,6598.1612
2013-04-12 10:25:00,80.15,80.21,80.14,80.19,4867.49594375338,59.8734,59.9182,59.8659,59.9033,4867.4959
2013-04-12 10:30:00,80.18,80.18,80.12,80.17,9734.99188750676,59.8958,59.8958,59.851,59.8884,9734.9919
2013-04-12 10:35:00,80.17,80.24,80.15,80.2,14386.154678204435,59.8884,59.9406,59.8734,59.9108,14386.1547
2013-04-12 10:40:00,80.22,80.25,80.15,80.15,9734.99188750676,59.9257,59.9481,59.8734,59.8734,9734.9919
2013-04-12 10:45:00,80.16,80.16,80.06,80.11,15792.320173066522,59.8809,59.8809,59.8062,59.8435,15792.3202
2013-04-12 10:50:00,80.1,80.26,80.1,80.18,18929.15089237425,59.8361,59.9556,59.8361,59.8958,18929.1509
2013-04-12 10:55:00,80.16,80.2,80.09,80.13,14710.654407787992,59.8809,59.9108,59.8286,59.8585,14710.6544
2013-04-12 11:00:00,80.14,80.15,80.05,80.07,4759.329367225527,59.8659,59.8734,59.7987,59.8137,4759.3294
2013-04-12 11:05:00,80.07,80.08,79.9,80.02,20551.64954029205,59.8137,59.8211,59.6867,59.7763,20551.6495
2013-04-12 11:10:00,80.02,80.14,80.02,80.11,5840.995132504056,59.7763,59.8659,59.7763,59.8435,5840.9951
2013-04-12 11:15:00,80.12,80.24,80.09,80.23,12114.656571119524,59.851,59.9406,59.8286,59.9332,12114.6566
2013-04-12 11:20:00,80.2,80.21,80.16,80.21,11357.490535424551,59.9108,59.9182,59.8809,59.9182,11357.4905
2013-04-12 11:25:00,80.17,80.22,80.12,80.18,16116.81990265008,59.8884,59.9257,59.851,59.8958,16116.8199
2013-04-12 11:30:00,80.16,80.18,80.1,80.12,10167.658193618172,59.8809,59.8958,59.8361,59.851,10167.6582
2013-04-12 11:35:00,80.14,80.17,80.12,80.14,9194.159004867495,59.8659,59.8884,59.851,59.8659,9194.159
2013-04-12 11:40:00,80.14,80.15,80.12,80.14,6598.161168199026,59.8659,59.8734,59.851,59.8659,6598.1612
2013-04-12 11:45:00,80.13,80.21,80.13,80.2,4759.329367225527,59.8585,59.9182,59.8585,59.9108,4759.3294
2013-04-12 11:50:00,80.2,80.33,80.2,80.27,8436.992969172525,59.9108,60.0079,59.9108,59.9631,8436.993
2013-04-12 11:55:00,80.25,80.31,80.16,80.22,8761.492698756085,59.9481,59.9929,59.8809,59.9257,8761.4927
2013-04-12 12:00:00,80.2,80.2,80.09,80.09,5732.828555976204,59.9108,59.9108,59.8286,59.8286,5732.8286
2013-04-12 12:05:00,80.14,80.14,80.08,80.14,7138.994050838291,59.8659,59.8659,59.8211,59.8659,7138.9941
2013-04-12 12:10:00,80.14,80.15,80.12,80.14,5732.828555976204,59.8659,59.8734,59.851,59.8659,5732.8286
2013-04-12 12:15:00,80.14,80.14,80.1,80.1,4759.329367225527,59.8659,59.8659,59.8361,59.8361,4759.3294
2013-04-12 12:20:00,80.12,80.12,80.04,80.06,20551.64954029205,59.851,59.851,59.7912,59.8062,20551.6495
2013-04-12 12:25:00,80.07,80.07,80.02,80.03,4759.329367225527,59.8137,59.8137,59.7763,59.7838,4759.3294
2013-04-12 12:30:00,80.02,80.12,80.01,80.1,11141.157382368849,59.7763,59.851,59.7688,59.8361,11141.1574
2013-04-12 12:35:00,80.1,80.14,80.09,80.13,11898.323418063816,59.8361,59.8659,59.8286,59.8585,11898.3234
2013-04-12 12:40:00,80.14,80.2,80.13,80.18,8761.492698756085,59.8659,59.9108,59.8585,59.8958,8761.4927
2013-04-12 12:45:00,80.18,80.2,80.16,80.16,3893.996755002704,59.8958,59.9108,59.8809,59.8809,3893.9968
2013-04-12 12:50:00,80.16,80.21,80.14,80.21,5191.995673336939,59.8809,59.9182,59.8659,59.9182,5191.9957
2013-04-12 12:55:00,80.22,80.24,80.17,80.19,3893.996755002704,59.9257,59.9406,59.8884,59.9033,3893.9968
2013-04-12 13:00:00,80.2,80.24,80.17,80.17,3677.6636019469984,59.9108,59.9406,59.8884,59.8884,3677.6636
2013-04-12 13:05:00,80.15,80.22,80.11,80.22,6381.828015143321,59.8734,59.9257,59.8435,59.9257,6381.828
2013-04-12 13:10:00,80.21,80.22,80.11,80.11,3569.4970254191453,59.9182,59.9257,59.8435,59.8435,3569.497
2013-04-12 13:15:00,80.11,80.12,80.04,80.04,14494.321254732287,59.8435,59.851,59.7912,59.7912,14494.3213
2013-04-12 13:20:00,80.04,80.05,79.99,80.0,2487.8312601406165,59.7912,59.7987,59.7539,59.7614,2487.8313
2013-04-12 13:25:00,79.98,80.01,79.98,80.0,7679.826933477555,59.7464,59.7688,59.7464,59.7614,7679.8269
2013-04-12 13:30:00,80.02,80.04,79.98,80.02,8328.826392644673,59.7763,59.7912,59.7464,59.7763,8328.8264
2013-04-12 13:35:00,80.01,80.03,79.97,80.02,8869.659275283937,59.7688,59.7838,59.739,59.7763,8869.6593
2013-04-12 13:40:00,80.02,80.06,80.0,80.05,4110.32990805841,59.7763,59.8062,59.7614,59.7987,4110.3299
2013-04-12 13:45:00,80.05,80.1,80.04,80.05,4002.163331530557,59.7987,59.8361,59.7912,59.7987,4002.1633
2013-04-12 13:50:00,80.05,80.05,79.95,79.99,9085.992428339645,59.7987,59.7987,59.724,59.7539,9085.9924
2013-04-12 13:55:00,79.98,80.01,79.97,79.98,11573.82368848026,59.7464,59.7688,59.739,59.7464,11573.8237
2013-04-12 14:00:00,79.99,80.02,79.97,79.99,6598.161168199026,59.7539,59.7763,59.739,59.7539,6598.1612
2013-04-12 14:05:00,79.99,80.02,79.97,80.02,6922.660897782585,59.7539,59.7763,59.739,59.7763,6922.6609
2013-04-12 14:10:00,80.03,80.03,80.01,80.02,5300.162249864791,59.7838,59.7838,59.7688,59.7763,5300.1622
2013-04-12 14:15:00,80.02,80.03,79.97,80.0,6381.828015143321,59.7763,59.7838,59.739,59.7614,6381.828
2013-04-12 14:20:00,80.01,80.03,79.99,80.03,5949.161709031909,59.7688,59.7838,59.7539,59.7838,5949.1617
2013-04-12 14:25:00,80.04,80.04,79.97,79.97,8761.492698756085,59.7912,59.7912,59.739,59.739,8761.4927
2013-04-12 14:30:00,79.95,80.09,79.95,80.08,15467.820443482964,59.724,59.8286,59.724,59.8211,15467.8204
2013-04-12 14:35:00,80.08,80.12,80.07,80.11,11141.157382368849,59.8211,59.851,59.8137,59.8435,11141.1574
2013-04-12 14:40:00,80.09,80.12,80.09,80.1,7896.160086533261,59.8286,59.851,59.8286,59.8361,7896.1601
2013-04-12 14:45:00,80.12,80.14,80.09,80.13,6489.994591671173,59.851,59.8659,59.8286,59.8585,6489.9946
2013-04-12 14:50:00,80.13,80.2,80.11,80.2,19469.98377501352,59.8585,59.9108,59.8435,59.9108,19469.9838
2013-04-12 14:55:00,80.21,80.25,80.19,80.24,11032.990805840996,59.9182,59.9481,59.9033,59.9406,11032.9908
2013-04-12 15:00:00,80.24,80.33,80.2,80.32,19686.316928069227,59.9406,60.0079,59.9108,60.0004,19686.3169
2013-04-12 15:05:00,80.32,80.32,80.25,80.25,9410.4921579232,60.0004,60.0004,59.9481,59.9481,9410.4922
2013-04-12 15:10:00,80.22,80.32,80.19,80.32,17306.65224445646,59.9257,60.0004,59.9033,60.0004,17306.6522
2013-04-12 15:15:00,80.3,80.38,80.24,80.32,34613.30448891292,59.9855,60.0452,59.9406,60.0004,34613.3045
2013-04-12 15:20:00,80.31,80.32,80.18,80.18,10708.491076257436,59.9929,60.0004,59.8958,59.8958,10708.4911
2013-04-12 15:25:00,80.19,80.23,80.18,80.2,16549.486208761493,59.9033,59.9332,59.8958,59.9108,16549.4862
2013-04-12 15:30:00,80.19,80.26,80.16,80.21,21416.98215251488,59.9033,59.9556,59.8809,59.9182,21416.9822
2013-04-12 15:35:00,80.23,80.23,80.13,80.21,12114.656571119524,59.9332,59.9332,59.8585,59.9182,12114.6566
2013-04-12 15:40:00,80.2,80.27,80.19,80.23,16765.819361817197,59.9108,59.9631,59.9033,59.9332,16765.8194
2013-04-12 15:45:00,80.23,80.28,80.17,80.25,28664.14277988101,59.9332,59.9705,59.8884,59.9481,28664.1428
2013-04-12 15:50:00,80.26,80.33,80.24,80.27,48674.9594375338,59.9556,60.0079,59.9406,59.9631,48674.9594
2013-04-12 15:55:00,80.27,80.37,80.27,80.37,60248.78312601406,59.9631,60.0378,59.9631,60.0378,60248.7831
2013-04-15 09:30:00,79.93,80.09,79.6,79.71,35262.30394808004,59.7091,59.8286,59.4626,59.5447,35262.3039
2013-04-15 09:35:00,79.7,80.09,79.66,80.0,14602.48783126014,59.5373,59.8286,59.5074,59.7614,14602.4878
2013-04-15 09:40:00,80.02,80.02,79.54,79.59,24121.146565711195,59.7763,59.7763,59.4177,59.4551,24121.1466
2013-04-15 09:45:00,79.54,79.58,79.28,79.36,14710.654407787992,59.4177,59.4476,59.2235,59.2833,14710.6544
2013-04-15 09:50:00,79.39,79.56,79.39,79.43,24337.4797187669,59.3057,59.4327,59.3057,59.3356,24337.4797
2013-04-15 09:55:00,79.41,79.62,79.39,79.52,18604.6511627907,59.3206,59.4775,59.3057,59.4028,18604.6512
2013-04-15 10:00:00,79.59,79.59,79.22,79.22,125581.3953488372,59.4551,59.4551,59.1787,59.1787,125581.3953
2013-04-15 10:05:00,79.29,79.39,79.16,79.35,27582.47701460249,59.231,59.3057,59.1339,59.2758,27582.477
2013-04-15 10:10:00,79.33,79.69,79.32,79.65,27906.97674418605,59.2609,59.5298,59.2534,59.4999,27906.9767
2013-04-15 10:15:00,79.66,79.77,79.57,79.71,17090.319091400757,59.5074,59.5896,59.4401,59.5447,17090.3191
2013-04-15 10:20:00,79.69,79.74,79.54,79.61,22714.981070849102,59.5298,59.5671,59.4177,59.47,22714.9811
2013-04-15 10:25:00,79.61,79.69,79.58,79.63,41427.79881016766,59.47,59.5298,59.4476,59.485,41427.7988
2013-04-15 10:30:00,79.65,79.85,79.57,79.78,17847.485127095726,59.4999,59.6493,59.4401,59.597,17847.4851
2013-04-15 10:35:00,79.76,79.77,79.62,79.67,9085.992428339645,59.5821,59.5896,59.4775,59.5149,9085.9924
2013-04-15 10:40:00,79.66,79.74,79.56,79.73,20984.31584640346,59.5074,59.5671,59.4327,59.5597,20984.3158
2013-04-15 10:45:00,79.71,79.86,79.7,79.81,29529.47539210384,59.5447,59.6568,59.5373,59.6194,29529.4754
2013-04-15 10:50:00,79.78,79.84,79.73,79.84,20443.4829637642,59.597,59.6418,59.5597,59.6418,20443.483
2013-04-15 10:55:00,79.8,79.84,79.77,79.82,15467.820443482964,59.612,59.6418,59.5896,59.6269,15467.8204
2013-04-15 11:00:00,79.79,79.79,79.72,79.76,7030.8274743104375,59.6045,59.6045,59.5522,59.5821,7030.8275
2013-04-15 11:05:00,79.76,79.78,79.7,79.75,20010.816657652784,59.5821,59.597,59.5373,59.5746,20010.8167
2013-04-15 11:10:00,79.72,79.72,79.61,79.61,7896.160086533261,59.5522,59.5522,59.47,59.47,7896.1601
2013-04-15 11:15:00,79.61,79.7,79.54,79.54,48566.792861005946,59.47,59.5373,59.4177,59.4177,48566.7929
2013-04-15 11:20:00,79.57,79.73,79.57,79.66,16116.81990265008,59.4401,59.5597,59.4401,59.5074,16116.8199
2013-04-15 11:25:00,79.68,79.69,79.61,79.69,10492.15792320173,59.5223,59.5298,59.47,59.5298,10492.1579
2013-04-15 11:30:00,79.66,79.7,79.61,79.65,8004.326663061114,59.5074,59.5373,59.47,59.4999,8004.3267
2013-04-15 11:35:00,79.65,79.72,79.63,79.72,16657.652785289345,59.4999,59.5522,59.485,59.5522,16657.6528
2013-04-15 11:40:00,79.72,79.75,79.65,79.66,8761.492698756085,59.5522,59.5746,59.4999,59.5074,8761.4927
2013-04-15 11:45:00,79.62,79.64,79.53,79.59,23904.813412655487,59.4775,59.4924,59.4103,59.4551,23904.8134
2013-04-15 11:50:00,79.6,79.68,79.5,79.5,7355.327203893997,59.4626,59.5223,59.3879,59.3879,7355.3272
2013-04-15 11:55:00,79.51,79.54,79.39,79.47,13088.1557598702,59.3953,59.4177,59.3057,59.3654,13088.1558
2013-04-15 12:00:00,79.49,79.68,79.49,79.54,24337.4797187669,59.3804,59.5223,59.3804,59.4177,24337.4797
2013-04-15 12:05:00,79.54,79.65,79.52,79.58,9518.658734451054,59.4177,59.4999,59.4028,59.4476,9518.6587
2013-04-15 12:10:00,79.58,79.61,79.49,79.56,13953.488372093025,59.4476,59.47,59.3804,59.4327,13953.4884
2013-04-15 12:15:00,79.55,79.58,79.48,79.53,15467.820443482964,59.4252,59.4476,59.3729,59.4103,15467.8204
2013-04-15 12:20:00,79.53,79.53,79.45,79.47,9951.325040562466,59.4103,59.4103,59.3505,59.3654,9951.325
2013-04-15 12:25:00,79.48,79.51,79.46,79.49,25959.97836668469,59.3729,59.3953,59.358,59.3804,25959.9784
2013-04-15 12:30:00,79.49,79.49,79.41,79.41,28123.30989724175,59.3804,59.3804,59.3206,59.3206,28123.3099
2013-04-15 12:35:00,79.41,79.44,79.38,79.41,6814.494321254732,59.3206,59.343,59.2982,59.3206,6814.4943
2013-04-15 12:40:00,79.41,79.45,79.4,79.4,25635.478637101136,59.3206,59.3505,59.3132,59.3132,25635.4786
2013-04-15 12:45:00,79.41,79.44,79.38,79.44,11790.156841535963,59.3206,59.343,59.2982,59.343,11790.1568
2013-04-15 12:50:00,79.44,79.44,79.23,79.23,15575.987020010816,59.343,59.343,59.1862,59.1862,15575.987
2013-04-15 12:55:00,79.24,79.37,79.24,79.34,10167.658193618172,59.1936,59.2907,59.1936,59.2683,10167.6582
2013-04-15 13:00:00,79.34,79.34,79.18,79.18,26176.3115197404,59.2683,59.2683,59.1488,59.1488,26176.3115
2013-04-15 13:05:00,79.19,79.22,79.08,79.08,33315.30557057869,59.1563,59.1787,59.0741,59.0741,33315.3056
2013-04-15 13:10:00,79.08,79.19,79.06,79.13,32558.13953488372,59.0741,59.1563,59.0592,59.1115,32558.1395
2013-04-15 13:15:00,79.13,79.13,79.03,79.08,67495.9437533802,59.1115,59.1115,59.0368,59.0741,67495.9438
2013-04-15 13:20:00,79.06,79.07,79.0,79.04,24012.979989183343,59.0592,59.0666,59.0143,59.0442,24012.98
2013-04-15 13:25:00,79.04,79.04,79.01,79.04,11249.3239588967,59.0442,59.0442,59.0218,59.0442,11249.324
2013-04-15 13:30:00,79.04,79.06,79.02,79.04,11357.490535424551,59.0442,59.0592,59.0293,59.0442,11357.4905
2013-04-15 13:35:00,79.05,79.07,79.01,79.04,14710.654407787992,59.0517,59.0666,59.0218,59.0442,14710.6544
2013-04-15 13:40:00,79.04,79.13,79.02,79.06,22174.14818820984,59.0442,59.1115,59.0293,59.0592,22174.1482
2013-04-15 13:45:00,79.05,79.14,79.04,79.13,8977.82585181179,59.0517,59.1189,59.0442,59.1115,8977.8259
2013-04-15 13:50:00,79.17,79.17,79.08,79.11,10059.491617090318,59.1413,59.1413,59.0741,59.0965,10059.4916
2013-04-15 13:55:00,79.09,79.12,79.07,79.12,12655.489453758788,59.0816,59.104,59.0666,59.104,12655.4895
2013-04-15 14:00:00,79.11,79.15,79.08,79.1,15684.153596538668,59.0965,59.1264,59.0741,59.0891,15684.1536
2013-04-15 14:05:00,79.08,79.1,79.03,79.07,31151.974040021632,59.0741,59.0891,59.0368,59.0666,31151.974
2013-04-15 14:10:00,79.07,79.09,78.99,79.04,12871.822606814494,59.0666,59.0816,59.0069,59.0442,12871.8226
2013-04-15 14:15:00,79.04,79.04,78.94,79.03,13196.322336398052,59.0442,59.0442,58.9695,59.0368,13196.3223
2013-04-15 14:20:00,78.99,79.2,78.97,79.16,34396.97133585722,59.0069,59.1638,58.9919,59.1339,34396.9713
2013-04-15 14:25:00,79.14,79.27,79.04,79.06,18388.31800973499,59.1189,59.216,59.0442,59.0592,18388.318
2013-04-15 14:30:00,79.08,79.12,79.04,79.06,9194.159004867495,59.0741,59.104,59.0442,59.0592,9194.159
2013-04-15 14:35:00,79.05,79.35,79.04,79.2,34288.80475932937,59.0517,59.2758,59.0442,59.1638,34288.8048
2013-04-15 14:40:00,79.16,79.23,79.1,79.23,12006.489994591671,59.1339,59.1862,59.0891,59.1862,12006.49
2013-04-15 14:45:00,79.22,79.45,79.21,79.4,22390.48134126555,59.1787,59.3505,59.1712,59.3132,22390.4813
2013-04-15 14:50:00,79.4,79.4,79.29,79.34,10275.824770146024,59.3132,59.3132,59.231,59.2683,10275.8248
2013-04-15 14:55:00,79.32,79.32,79.04,79.05,35370.470524607896,59.2534,59.2534,59.0442,59.0517,35370.4705
2013-04-15 15:00:00,79.05,79.2,79.02,79.16,28664.14277988101,59.0517,59.1638,59.0293,59.1339,28664.1428
2013-04-15 15:05:00,79.15,79.15,78.94,78.98,17847.485127095726,59.1264,59.1264,58.9695,58.9994,17847.4851
2013-04-15 15:10:00,78.99,79.31,78.94,79.08,39805.30016224986,59.0069,59.2459,58.9695,59.0741,39805.3002
2013-04-15 15:15:00,79.05,79.19,79.04,79.13,22931.31422390481,59.0517,59.1563,59.0442,59.1115,22931.3142
2013-04-15 15:20:00,79.17,79.31,79.07,79.13,38831.80097349919,59.1413,59.2459,59.0666,59.1115,38831.801
2013-04-15 15:25:00,79.15,79.16,78.96,78.98,23580.31368307193,59.1264,59.1339,58.9845,58.9994,23580.3137
2013-04-15 15:30:00,78.99,79.17,78.93,78.97,40995.13250405624,59.0069,59.1413,58.9621,58.9919,40995.1325
2013-04-15 15:35:00,78.94,78.96,78.74,78.82,43374.797187669006,58.9695,58.9845,58.8201,58.8799,43374.7972
2013-04-15 15:40:00,78.82,79.11,78.82,78.94,83071.93077339102,58.8799,59.0965,58.8799,58.9695,83071.9308
2013-04-15 15:45:00,78.93,78.98,78.74,78.75,61546.78204434829,58.9621,58.9994,58.8201,58.8276,61546.782
2013-04-15 15:50:00,78.74,78.88,78.74,78.74,68902.1092482423,58.8201,58.9247,58.8201,58.8201,68902.1092
2013-04-15 15:55:00,78.74,78.75,78.44,78.46,137263.3856138453,58.8201,58.8276,58.596,58.611,137263.3856
2013-04-16 09:30:00,78.72,78.96,78.72,78.85,32125.47322877231,58.8052,58.9845,58.8052,58.9023,32125.4732
2013-04-16 09:35:00,78.84,79.32,78.81,79.22,14061.654948620877,58.8948,59.2534,58.8724,59.1787,14061.6549
2013-04-16 09:40:00,79.27,79.28,79.13,79.14,8977.82585181179,59.216,59.2235,59.1115,59.1189,8977.8259
2013-04-16 09:45:00,79.15,79.17,79.04,79.16,11681.990265008111,59.1264,59.1413,59.0442,59.1339,11681.9903
2013-04-16 09:50:00,79.16,79.2,79.05,79.2,15575.987020010816,59.1339,59.1638,59.0517,59.1638,15575.987
2013-04-16 09:55:00,79.2,79.26,79.08,79.22,7787.993510005408,59.1638,59.2086,59.0741,59.1787,7787.9935
2013-04-16 10:00:00,79.21,79.32,79.18,79.32,7247.160627366144,59.1712,59.2534,59.1488,59.2534,7247.1606
2013-04-16 10:05:00,79.32,79.5,79.31,79.41,11898.323418063816,59.2534,59.3879,59.2459,59.3206,11898.3234
2013-04-16 10:10:00,79.43,79.46,79.39,79.41,4975.662520281233,59.3356,59.358,59.3057,59.3206,4975.6625
2013-04-16 10:15:00,79.38,79.41,79.3,79.32,6273.661438615468,59.2982,59.3206,59.2385,59.2534,6273.6614
2013-04-16 10:20:00,79.32,79.44,79.32,79.44,4434.8296376419685,59.2534,59.343,59.2534,59.343,4434.8296
2013-04-16 10:25:00,79.48,79.58,79.44,79.44,9085.992428339645,59.3729,59.4476,59.343,59.343,9085.9924
2013-04-16 10:30:00,79.45,79.53,79.42,79.43,7787.993510005408,59.3505,59.4103,59.3281,59.3356,7787.9935
2013-04-16 10:35:00,79.45,79.46,79.31,79.33,16441.31963223364,59.3505,59.358,59.2459,59.2609,16441.3196
2013-04-16 10:40:00,79.31,79.36,79.23,79.23,3136.830719307734,59.2459,59.2833,59.1862,59.1862,3136.8307
2013-04-16 10:45:00,79.23,79.29,79.2,79.27,6922.660897782585,59.1862,59.231,59.1638,59.216,6922.6609
2013-04-16 10:50:00,79.27,79.33,79.21,79.25,5732.828555976204,59.216,59.2609,59.1712,59.2011,5732.8286
2013-04-16 10:55:00,79.26,79.37,79.26,79.28,5624.66197944835,59.2086,59.2907,59.2086,59.2235,5624.662
2013-04-16 11:00:00,79.29,79.4,79.28,79.4,13304.488912925906,59.231,59.3132,59.2235,59.3132,13304.4889
2013-04-16 11:05:00,79.4,79.53,79.34,79.53,23904.813412655487,59.3132,59.4103,59.2683,59.4103,23904.8134
2013-04-16 11:10:00,79.53,79.57,79.51,79.55,12114.656571119524,59.4103,59.4401,59.3953,59.4252,12114.6566
2013-04-16 11:15:00,79.58,79.64,79.54,79.55,8112.493239588966,59.4476,59.4924,59.4177,59.4252,8112.4932
2013-04-16 11:20:00,79.56,79.59,79.47,79.55,18604.6511627907,59.4327,59.4551,59.3654,59.4252,18604.6512
2013-04-16 11:25:00,79.52,79.55,79.46,79.53,4542.9962141698215,59.4028,59.4252,59.358,59.4103,4542.9962
2013-04-16 11:30:00,79.53,79.56,79.51,79.53,6489.994591671173,59.4103,59.4327,59.3953,59.4103,6489.9946
2013-04-16 11:35:00,79.58,79.63,79.55,79.63,3244.9972958355866,59.4476,59.485,59.4252,59.485,3244.9973
2013-04-16 11:40:00,79.61,79.69,79.6,79.69,4218.496484586262,59.47,59.5298,59.4626,59.5298,4218.4965
2013-04-16 11:45:00,79.69,79.75,79.69,79.74,16441.31963223364,59.5298,59.5746,59.5298,59.5671,16441.3196
2013-04-16 11:50:00,79.7,79.72,79.6,79.72,6057.328285559762,59.5373,59.5522,59.4626,59.5522,6057.3283
2013-04-16 11:55:00,79.7,79.7,79.55,79.56,13845.32179556517,59.5373,59.5373,59.4252,59.4327,13845.3218
2013-04-16 12:00:00,79.59,79.66,79.58,79.65,12114.656571119524,59.4551,59.5074,59.4476,59.4999,12114.6566
2013-04-16 12:05:00,79.66,79.72,79.66,79.72,7571.660356949702,59.5074,59.5522,59.5074,59.5522,7571.6604
2013-04-16 12:10:00,79.72,79.74,79.64,79.64,5083.829096809086,59.5522,59.5671,59.4924,59.4924,5083.8291
2013-04-16 12:15:00,79.64,79.67,79.61,79.61,5732.828555976204,59.4924,59.5149,59.47,59.47,5732.8286
2013-04-16 12:20:00,79.59,79.6,79.53,79.54,6598.161168199026,59.4551,59.4626,59.4103,59.4177,6598.1612
2013-04-16 12:25:00,79.55,79.62,79.55,79.59,6489.994591671173,59.4252,59.4775,59.4252,59.4551,6489.9946
2013-04-16 12:30:00,79.57,79.58,79.53,79.58,3136.830719307734,59.4401,59.4476,59.4103,59.4476,3136.8307
2013-04-16 12:35:00,79.59,79.6,79.5,79.5,6598.161168199026,59.4551,59.4626,59.3879,59.3879,6598.1612
2013-04-16 12:40:00,79.52,79.55,79.51,79.54,5408.328826392644,59.4028,59.4252,59.3953,59.4177,5408.3288
2013-04-16 12:45:00,79.55,79.58,79.51,79.57,16657.652785289345,59.4252,59.4476,59.3953,59.4401,16657.6528
2013-04-16 12:50:00,79.56,79.69,79.53,79.69,4434.8296376419685,59.4327,59.5298,59.4103,59.5298,4434.8296
2013-04-16 12:55:00,79.67,79.78,79.67,79.75,14169.821525148727,59.5149,59.597,59.5149,59.5746,14169.8215
2013-04-16 13:00:00,79.75,79.76,79.68,79.7,3677.6636019469984,59.5746,59.5821,59.5223,59.5373,3677.6636
2013-04-16 13:05:00,79.7,79.77,79.7,79.75,3244.9972958355866,59.5373,59.5896,59.5373,59.5746,3244.9973
2013-04-16 13:10:00,79.73,79.74,79.65,79.68,4542.9962141698215,59.5597,59.5671,59.4999,59.5223,4542.9962
2013-04-16 13:15:00,79.68,79.74,79.68,79.72,5083.829096809086,59.5223,59.5671,59.5223,59.5522,5083.8291
2013-04-16 13:20:00,79.73,79.74,79.68,79.68,4651.162790697675,59.5597,59.5671,59.5223,59.5223,4651.1628
2013-04-16 13:25:00,79.68,79.68,79.62,79.65,8112.493239588966,59.5223,59.5223,59.4775,59.4999,8112.4932
2013-04-16 13:30:00,79.65,79.72,79.64,79.66,10059.491617090318,59.4999,59.5522,59.4924,59.5074,10059.4916
2013-04-16 13:35:00,79.68,79.69,79.65,79.65,7030.8274743104375,59.5223,59.5298,59.4999,59.4999,7030.8275
2013-04-16 13:40:00,79.65,79.65,79.54,79.56,5191.995673336939,59.4999,59.4999,59.4177,59.4327,5191.9957
2013-04-16 13:45:00,79.57,79.65,79.57,79.64,8328.826392644673,59.4401,59.4999,59.4401,59.4924,8328.8264
2013-04-16 13:50:00,79.61,79.66,79.57,79.65,5408.328826392644,59.47,59.5074,59.4401,59.4999,5408.3288
2013-04-16 13:55:00,79.63,79.66,79.6,79.66,1838.8318009734992,59.485,59.5074,59.4626,59.5074,1838.8318
2013-04-16 14:00:00,79.63,79.72,79.63,79.72,10708.491076257436,59.485,59.5522,59.485,59.5522,10708.4911
2013-04-16 14:05:00,79.72,79.75,79.72,79.73,7355.327203893997,59.5522,59.5746,59.5522,59.5597,7355.3272
2013-04-16 14:10:00,79.74,79.74,79.63,79.66,9518.658734451054,59.5671,59.5671,59.485,59.5074,9518.6587
2013-04-16 14:15:00,79.66,79.69,79.57,79.58,10167.658193618172,59.5074,59.5298,59.4401,59.4476,10167.6582
2013-04-16 14:20:00,79.59,79.67,79.58,79.67,6922.660897782585,59.4551,59.5149,59.4476,59.5149,6922.6609
2013-04-16 14:25:00,79.66,79.66,79.53,79.61,4542.9962141698215,59.5074,59.5074,59.4103,59.47,4542.9962
2013-04-16 14:30:00,79.63,79.68,79.6,79.66,10167.658193618172,59.485,59.5223,59.4626,59.5074,10167.6582
2013-04-16 14:35:00,79.67,79.67,79.57,79.59,8004.326663061114,59.5149,59.5149,59.4401,59.4551,8004.3267
2013-04-16 14:40:00,79.63,79.65,79.6,79.62,5083.829096809086,59.485,59.4999,59.4626,59.4775,5083.8291
2013-04-16 14:45:00,79.63,79.76,79.61,79.72,18820.984315846403,59.485,59.5821,59.47,59.5522,18820.9843
2013-04-16 14:50:00,79.73,79.82,79.73,79.82,11573.82368848026,59.5597,59.6269,59.5597,59.6269,11573.8237
2013-04-16 14:55:00,79.82,79.82,79.57,79.57,15143.320713899404,59.6269,59.6269,59.4401,59.4401,15143.3207
2013-04-16 15:00:00,79.59,79.66,79.58,79.63,13304.488912925906,59.4551,59.5074,59.4476,59.485,13304.4889
2013-04-16 15:05:00,79.62,79.74,79.57,79.72,15359.65386695511,59.4775,59.5671,59.4401,59.5522,15359.6539
2013-04-16 15:10:00,79.71,79.73,79.65,79.67,8761.492698756085,59.5447,59.5597,59.4999,59.5149,8761.4927
2013-04-16 15:15:00,79.65,79.78,79.64,79.71,11032.990805840996,59.4999,59.597,59.4924,59.5447,11032.9908
2013-04-16 15:20:00,79.71,79.71,79.64,79.69,14169.821525148727,59.5447,59.5447,59.4924,59.5298,14169.8215
2013-04-16 15:25:00,79.69,79.78,79.68,79.78,11357.490535424551,59.5298,59.597,59.5223,59.597,11357.4905
2013-04-16 15:30:00,79.78,79.82,79.77,79.79,20118.98323418064,59.597,59.6269,59.5896,59.6045,20118.9832
2013-04-16 15:35:00,79.78,79.9,79.77,79.9,20984.31584640346,59.597,59.6867,59.5896,59.6867,20984.3158
2013-04-16 15:40:00,79.9,80.01,79.9,79.96,25851.81179015684,59.6867,59.7688,59.6867,59.7315,25851.8118
2013-04-16 15:45:00,79.96,80.04,79.93,79.94,47052.46078961601,59.7315,59.7912,59.7091,59.7165,47052.4608
2013-04-16 15:50:00,79.94,80.0,79.88,79.93,42833.96430502975,59.7165,59.7614,59.6717,59.7091,42833.9643
2013-04-16 15:55:00,79.97,80.02,79.92,79.94,70416.44131963223,59.739,59.7763,59.7016,59.7165,70416.4413
2013-04-17 09:30:00,79.56,79.93,79.56,79.86,28880.475932936723,59.4327,59.7091,59.4327,59.6568,28880.4759
2013-04-17 09:35:00,79.84,79.84,79.46,79.54,12655.489453758788,59.6418,59.6418,59.358,59.4177,12655.4895
2013-04-17 09:40:00,79.54,79.54,79.32,79.47,22390.48134126555,59.4177,59.4177,59.2534,59.3654,22390.4813
2013-04-17 09:45:00,79.49,79.84,79.4,79.77,13088.1557598702,59.3804,59.6418,59.3132,59.5896,13088.1558
2013-04-17 09:50:00,79.75,79.89,79.73,79.83,10059.491617090318,59.5746,59.6792,59.5597,59.6344,10059.4916
2013-04-17 09:55:00,79.86,79.88,79.73,79.73,9085.992428339645,59.6568,59.6717,59.5597,59.5597,9085.9924
2013-04-17 10:00:00,79.73,79.84,79.63,79.63,9626.825310978908,59.5597,59.6418,59.485,59.485,9626.8253
2013-04-17 10:05:00,79.65,79.78,79.63,79.66,12763.656030286642,59.4999,59.597,59.485,59.5074,12763.656
2013-04-17 10:10:00,79.71,79.78,79.56,79.56,6273.661438615468,59.5447,59.597,59.4327,59.4327,6273.6614
2013-04-17 10:15:00,79.54,79.55,79.44,79.45,6598.161168199026,59.4177,59.4252,59.343,59.3505,6598.1612
2013-04-17 10:20:00,79.46,79.64,79.38,79.64,9734.99188750676,59.358,59.4924,59.2982,59.4924,9734.9919
2013-04-17 10:25:00,79.66,79.66,79.59,79.59,6814.494321254732,59.5074,59.5074,59.4551,59.4551,6814.4943
2013-04-17 10:30:00,79.62,79.63,79.5,79.59,7247.160627366144,59.4775,59.485,59.3879,59.4551,7247.1606
2013-04-17 10:35:00,79.6,79.66,79.48,79.53,9951.325040562466,59.4626,59.5074,59.3729,59.4103,9951.325
2013-04-17 10:40:00,79.53,79.55,79.43,79.44,5083.829096809086,59.4103,59.4252,59.3356,59.343,5083.8291
2013-04-17 10:45:00,79.44,79.44,79.32,79.32,8761.492698756085,59.343,59.343,59.2534,59.2534,8761.4927
2013-04-17 10:50:00,79.33,79.33,79.19,79.19,2704.164413196322,59.2609,59.2609,59.1563,59.1563,2704.1644
2013-04-17 10:55:00,79.2,79.26,79.11,79.15,16116.81990265008,59.1638,59.2086,59.0965,59.1264,16116.8199
2013-04-17 11:00:00,79.14,79.3,79.14,79.3,7679.826933477555,59.1189,59.2385,59.1189,59.2385,7679.8269
2013-04-17 11:05:00,79.3,79.3,79.11,79.17,15251.487290427258,59.2385,59.2385,59.0965,59.1413,15251.4873
2013-04-17 11:10:00,79.19,79.22,79.16,79.19,6381.828015143321,59.1563,59.1787,59.1339,59.1563,6381.828
2013-04-17 11:15:00,79.19,79.25,79.11,79.24,10492.15792320173,59.1563,59.2011,59.0965,59.1936,10492.1579
2013-04-17 11:20:00,79.2,79.31,79.2,79.23,5408.328826392644,59.1638,59.2459,59.1638,59.1862,5408.3288
2013-04-17 11:25:00,79.21,79.33,79.2,79.21,9518.658734451054,59.1712,59.2609,59.1638,59.1712,9518.6587
2013-04-17 11:30:00,79.21,79.22,79.16,79.19,15575.987020010816,59.1712,59.1787,59.1339,59.1563,15575.987
2013-04-17 11:35:00,79.22,79.35,79.22,79.33,4867.49594375338,59.1787,59.2758,59.1787,59.2609,4867.4959
2013-04-17 11:40:00,79.4,79.4,79.29,79.32,29204.97566252028,59.3132,59.3132,59.231,59.2534,29204.9757
2013-04-17 11:45:00,79.31,79.32,79.2,79.24,19469.98377501352,59.2459,59.2534,59.1638,59.1936,19469.9838
2013-04-17 11:50:00,79.21,79.32,79.21,79.32,4975.662520281233,59.1712,59.2534,59.1712,59.2534,4975.6625
2013-04-17 11:55:00,79.31,79.32,79.21,79.3,4867.49594375338,59.2459,59.2534,59.1712,59.2385,4867.4959
2013-04-17 12:00:00,79.27,79.32,79.19,79.19,4651.162790697675,59.216,59.2534,59.1563,59.1563,4651.1628
2013-04-17 12:05:00,79.21,79.29,79.21,79.29,8004.326663061114,59.1712,59.231,59.1712,59.231,8004.3267
2013-04-17 12:10:00,79.27,79.3,79.23,79.26,4867.49594375338,59.216,59.2385,59.1862,59.2086,4867.4959
2013-04-17 12:15:00,79.25,79.31,79.18,79.28,14818.820984315846,59.2011,59.2459,59.1488,59.2235,14818.821
2013-04-17 12:20:00,79.29,79.31,79.19,79.31,8869.659275283937,59.231,59.2459,59.1563,59.2459,8869.6593
2013-04-17 12:25:00,79.31,79.32,79.2,79.24,10924.824229313142,59.2459,59.2534,59.1638,59.1936,10924.8242
2013-04-17 12:30:00,79.25,79.3,79.21,79.22,8977.82585181179,59.2011,59.2385,59.1712,59.1787,8977.8259
2013-04-17 12:35:00,79.24,79.31,79.18,79.3,14277.98810167658,59.1936,59.2459,59.1488,59.2385,14277.9881
2013-04-17 12:40:00,79.29,79.3,79.2,79.26,10167.658193618172,59.231,59.2385,59.1638,59.2086,10167.6582
2013-04-17 12:45:00,79.26,79.29,79.2,79.24,11357.490535424551,59.2086,59.231,59.1638,59.1936,11357.4905
2013-04-17 12:50:00,79.25,79.31,79.19,79.29,15467.820443482964,59.2011,59.2459,59.1563,59.231,15467.8204
2013-04-17 12:55:00,79.28,79.31,79.23,79.27,8977.82585181179,59.2235,59.2459,59.1862,59.216,8977.8259
2013-04-17 13:00:00,79.27,79.28,79.21,79.23,20010.816657652784,59.216,59.2235,59.1712,59.1862,20010.8167
2013-04-17 13:05:00,79.23,79.25,79.16,79.16,6598.161168199026,59.1862,59.2011,59.1339,59.1339,6598.1612
2013-04-17 13:10:00,79.16,79.17,79.04,79.09,14818.820984315846,59.1339,59.1413,59.0442,59.0816,14818.821
2013-04-17 13:15:00,79.1,79.21,79.1,79.14,9194.159004867495,59.0891,59.1712,59.0891,59.1189,9194.159
2013-04-17 13:20:00,79.12,79.19,79.08,79.17,21308.81557598702,59.104,59.1563,59.0741,59.1413,21308.8156
2013-04-17 13:25:00,79.17,79.22,79.05,79.06,15575.987020010816,59.1413,59.1787,59.0517,59.0592,15575.987
2013-04-17 13:30:00,79.06,79.13,79.04,79.05,11681.990265008111,59.0592,59.1115,59.0442,59.0517,11681.9903
2013-04-17 13:35:00,79.04,79.19,79.03,79.19,18063.81828015144,59.0442,59.1563,59.0368,59.1563,18063.8183
2013-04-17 13:40:00,79.18,79.33,79.18,79.32,14818.820984315846,59.1488,59.2609,59.1488,59.2534,14818.821
2013-04-17 13:45:00,79.33,79.38,79.3,79.32,15792.320173066522,59.2609,59.2982,59.2385,59.2534,15792.3202
2013-04-17 13:50:00,79.31,79.31,79.19,79.31,13953.488372093025,59.2459,59.2459,59.1563,59.2459,13953.4884
2013-04-17 13:55:00,79.31,79.33,79.19,79.29,7896.160086533261,59.2459,59.2609,59.1563,59.231,7896.1601
2013-04-17 14:00:00,79.29,79.33,79.22,79.25,10275.824770146024,59.231,59.2609,59.1787,59.2011,10275.8248
2013-04-17 14:05:00,79.26,79.32,79.26,79.29,10600.324499729582,59.2086,59.2534,59.2086,59.231,10600.3245
2013-04-17 14:10:00,79.29,79.36,79.28,79.36,10059.491617090318,59.231,59.2833,59.2235,59.2833,10059.4916
2013-04-17 14:15:00,79.37,79.37,79.22,79.27,10059.491617090318,59.2907,59.2907,59.1787,59.216,10059.4916
2013-04-17 14:20:00,79.27,79.36,79.27,79.33,8112.493239588966,59.216,59.2833,59.216,59.2609,8112.4932
2013-04-17 14:25:00,79.31,79.43,79.3,79.41,32990.80584099513,59.2459,59.3356,59.2385,59.3206,32990.8058
2013-04-17 14:30:00,79.42,79.43,79.33,79.39,11357.490535424551,59.3281,59.3356,59.2609,59.3057,11357.4905
2013-04-17 14:35:00,79.4,79.47,79.33,79.44,17847.485127095726,59.3132,59.3654,59.2609,59.343,17847.4851
2013-04-17 14:40:00,79.41,79.41,79.21,79.26,12439.156300703082,59.3206,59.3206,59.1712,59.2086,12439.1563
2013-04-17 14:45:00,79.28,79.36,79.26,79.26,11141.157382368849,59.2235,59.2833,59.2086,59.2086,11141.1574
2013-04-17 14:50:00,79.26,79.27,79.17,79.27,8761.492698756085,59.2086,59.216,59.1413,59.216,8761.4927
2013-04-17 14:55:00,79.27,79.35,79.26,79.34,16873.98593834505,59.216,59.2758,59.2086,59.2683,16873.9859
2013-04-17 15:00:00,79.32,79.32,79.26,79.31,11357.490535424551,59.2534,59.2534,59.2086,59.2459,11357.4905
2013-04-17 15:05:00,79.29,79.35,79.28,79.32,16333.153055705789,59.231,59.2758,59.2235,59.2534,16333.1531
2013-04-17 15:10:00,79.31,79.33,79.23,79.33,17631.15197404002,59.2459,59.2609,59.1862,59.2609,17631.152
2013-04-17 15:15:00,79.33,79.44,79.33,79.37,22931.31422390481,59.2609,59.343,59.2609,59.2907,22931.3142
2013-04-17 15:20:00,79.39,79.41,79.36,79.39,15684.153596538668,59.3057,59.3206,59.2833,59.3057,15684.1536
2013-04-17 15:25:00,79.4,79.4,79.31,79.33,100378.58301784749,59.3132,59.3132,59.2459,59.2609,100378.583
2013-04-17 15:30:00,79.34,79.39,79.26,79.29,28123.30989724175,59.2683,59.3057,59.2086,59.231,28123.3099
2013-04-17 15:35:00,79.28,79.29,79.19,79.21,25202.812330989724,59.2235,59.231,59.1563,59.1712,25202.8123
2013-04-17 15:40:00,79.2,79.2,79.03,79.13,54191.454840454295,59.1638,59.1638,59.0368,59.1115,54191.4548
2013-04-17 15:45:00,79.14,79.29,79.13,79.29,34613.30448891292,59.1189,59.231,59.1115,59.231,34613.3045
2013-04-17 15:50:00,79.29,79.36,79.28,79.32,21741.48188209843,59.231,59.2833,59.2235,59.2534,21741.4819
2013-04-17 15:55:00,79.34,79.43,79.29,79.29,87182.26068144944,59.2683,59.3356,59.231,59.231,87182.2607
2013-04-18 09:30:00,79.58,79.69,79.37,79.69,29745.808545159543,59.4476,59.5298,59.2907,59.5298,29745.8085
2013-04-18 09:35:00,79.69,79.86,79.47,79.49,13737.155219037317,59.5298,59.6568,59.3654,59.3804,13737.1552
2013-04-18 09:40:00,79.52,79.64,79.44,79.56,13953.488372093025,59.4028,59.4924,59.343,59.4327,13953.4884
2013-04-18 09:45:00,79.53,79.53,79.29,79.48,12871.822606814494,59.4103,59.4103,59.231,59.3729,12871.8226
2013-04-18 09:50:00,79.42,79.43,79.24,79.28,9626.825310978908,59.3281,59.3356,59.1936,59.2235,9626.8253
2013-04-18 09:55:00,79.26,79.26,79.04,79.07,16873.98593834505,59.2086,59.2086,59.0442,59.0666,16873.9859
2013-04-18 10:00:00,79.04,79.04,78.88,78.9,15251.487290427258,59.0442,59.0442,58.9247,58.9396,15251.4873
2013-04-18 10:05:00,78.9,78.97,78.87,78.97,9085.992428339645,58.9396,58.9919,58.9172,58.9919,9085.9924
2013-04-18 10:10:00,78.97,78.97,78.81,78.85,9410.4921579232,58.9919,58.9919,58.8724,58.9023,9410.4922
2013-04-18 10:15:00,78.85,78.85,78.75,78.75,7896.160086533261,58.9023,58.9023,58.8276,58.8276,7896.1601
2013-04-18 10:20:00,78.76,78.85,78.68,78.7,15143.320713899404,58.8351,58.9023,58.7753,58.7902,15143.3207
2013-04-18 10:25:00,78.68,78.9,78.59,78.89,9626.825310978908,58.7753,58.9396,58.7081,58.9322,9626.8253
2013-04-18 10:30:00,78.95,79.06,78.91,79.04,12547.322877230936,58.977,59.0592,58.9471,59.0442,12547.3229
2013-04-18 10:35:00,79.04,79.06,78.92,78.95,6165.494862087615,59.0442,59.0592,58.9546,58.977,6165.4949
2013-04-18 10:40:00,78.93,79.0,78.88,79.0,3785.830178474851,58.9621,59.0143,58.9247,59.0143,3785.8302
2013-04-18 10:45:00,79.03,79.08,78.9,79.03,5191.995673336939,59.0368,59.0741,58.9396,59.0368,5191.9957
2013-04-18 10:50:00,79.06,79.19,79.04,79.18,5624.66197944835,59.0592,59.1563,59.0442,59.1488,5624.662
2013-04-18 10:55:00,79.19,79.19,79.04,79.09,12006.489994591671,59.1563,59.1563,59.0442,59.0816,12006.49
2013-04-18 11:00:00,79.05,79.07,78.89,78.9,13304.488912925906,59.0517,59.0666,58.9322,58.9396,13304.4889
2013-04-18 11:05:00,78.96,79.11,78.93,79.09,4759.329367225527,58.9845,59.0965,58.9621,59.0816,4759.3294
2013-04-18 11:10:00,79.04,79.13,79.01,79.07,7138.994050838291,59.0442,59.1115,59.0218,59.0666,7138.9941
2013-04-18 11:15:00,79.07,79.18,79.05,79.07,16549.486208761493,59.0666,59.1488,59.0517,59.0666,16549.4862
2013-04-18 11:20:00,79.07,79.22,79.07,79.17,24229.313142239047,59.0666,59.1787,59.0666,59.1413,24229.3131
2013-04-18 11:25:00,79.18,79.24,79.08,79.08,9626.825310978908,59.1488,59.1936,59.0741,59.0741,9626.8253
2013-04-18 11:30:00,79.1,79.27,79.1,79.13,8653.32612222823,59.0891,59.216,59.0891,59.1115,8653.3261
2013-04-18 11:35:00,79.14,79.2,79.08,79.15,7138.994050838291,59.1189,59.1638,59.0741,59.1264,7138.9941
2013-04-18 11:40:00,79.14,79.14,78.93,78.93,7679.826933477555,59.1189,59.1189,58.9621,58.9621,7679.8269
2013-04-18 11:45:00,78.92,78.99,78.84,78.87,12655.489453758788,58.9546,59.0069,58.8948,58.9172,12655.4895
2013-04-18 11:50:00,78.9,78.91,78.83,78.89,10383.991346673878,58.9396,58.9471,58.8874,58.9322,10383.9913
2013-04-18 11:55:00,78.9,78.91,78.79,78.8,12222.823147647376,58.9396,58.9471,58.8575,58.8649,12222.8231
2013-04-18 12:00:00,78.8,78.84,78.7,78.73,5408.328826392644,58.8649,58.8948,58.7902,58.8127,5408.3288
2013-04-18 12:05:00,78.77,78.85,78.76,78.76,9410.4921579232,58.8425,58.9023,58.8351,58.8351,9410.4922
2013-04-18 12:10:00,78.81,78.81,78.74,78.79,5732.828555976204,58.8724,58.8724,58.8201,58.8575,5732.8286
2013-04-18 12:15:00,78.79,78.81,78.73,78.8,9518.658734451054,58.8575,58.8724,58.8127,58.8649,9518.6587
2013-04-18 12:20:00,78.81,78.87,78.74,78.84,9410.4921579232,58.8724,58.9172,58.8201,58.8948,9410.4922
2013-04-18 12:25:00,78.81,78.87,78.73,78.73,11141.157382368849,58.8724,58.9172,58.8127,58.8127,11141.1574
2013-04-18 12:30:00,78.73,78.81,78.65,78.8,12439.156300703082,58.8127,58.8724,58.7529,58.8649,12439.1563
2013-04-18 12:35:00,78.79,78.8,78.67,78.72,7679.826933477555,58.8575,58.8649,58.7678,58.8052,7679.8269
2013-04-18 12:40:00,78.69,78.77,78.67,78.68,9626.825310978908,58.7828,58.8425,58.7678,58.7753,9626.8253
2013-04-18 12:45:00,78.7,78.73,78.64,78.73,6057.328285559762,58.7902,58.8127,58.7454,58.8127,6057.3283
2013-04-18 12:50:00,78.72,78.75,78.65,78.67,8761.492698756085,58.8052,58.8276,58.7529,58.7678,8761.4927
2013-04-18 12:55:00,78.69,78.74,78.64,78.67,4759.329367225527,58.7828,58.8201,58.7454,58.7678,4759.3294
2013-04-18 13:00:00,78.63,78.72,78.63,78.72,2920.497566252028,58.738,58.8052,58.738,58.8052,2920.4976
2013-04-18 13:05:00,78.71,78.74,78.62,78.63,3569.4970254191453,58.7977,58.8201,58.7305,58.738,3569.497
2013-04-18 13:10:00,78.66,78.75,78.64,78.69,8869.659275283937,58.7604,58.8276,58.7454,58.7828,8869.6593
2013-04-18 13:15:00,78.68,78.68,78.62,78.62,7571.660356949702,58.7753,58.7753,58.7305,58.7305,7571.6604
2013-04-18 13:20:00,78.6,78.67,78.59,78.63,11790.156841535963,58.7155,58.7678,58.7081,58.738,11790.1568
2013-04-18 13:25:00,78.61,78.69,78.61,78.69,5949.161709031909,58.723,58.7828,58.723,58.7828,5949.1617
2013-04-18 13:30:00,78.68,78.72,78.66,78.67,6489.994591671173,58.7753,58.8052,58.7604,58.7678,6489.9946
2013-04-18 13:35:00,78.67,78.68,78.61,78.68,6489.994591671173,58.7678,58.7753,58.723,58.7753,6489.9946
2013-04-18 13:40:00,78.69,78.76,78.68,78.76,18280.15143320714,58.7828,58.8351,58.7753,58.8351,18280.1514
2013-04-18 13:45:00,78.74,78.78,78.66,78.67,11141.157382368849,58.8201,58.85,58.7604,58.7678,11141.1574
2013-04-18 13:50:00,78.67,78.68,78.6,78.64,13520.82206598161,58.7678,58.7753,58.7155,58.7454,13520.8221
2013-04-18 13:55:00,78.65,78.66,78.53,78.56,12979.989183342346,58.7529,58.7604,58.6633,58.6857,12979.9892
2013-04-18 14:00:00,78.58,78.59,78.54,78.54,8977.82585181179,58.7006,58.7081,58.6707,58.6707,8977.8259
2013-04-18 14:05:00,78.55,78.57,78.44,78.51,8328.826392644673,58.6782,58.6931,58.596,58.6483,8328.8264
2013-04-18 14:10:00,78.5,78.5,78.43,78.45,5840.995132504056,58.6408,58.6408,58.5885,58.6035,5840.9951
2013-04-18 14:15:00,78.43,78.47,78.41,78.46,11141.157382368849,58.5885,58.6184,58.5736,58.611,11141.1574
2013-04-18 14:20:00,78.49,78.52,78.45,78.46,17847.485127095726,58.6334,58.6558,58.6035,58.611,17847.4851
2013-04-18 14:25:00,78.49,78.55,78.43,78.51,11249.3239588967,58.6334,58.6782,58.5885,58.6483,11249.324
2013-04-18 14:30:00,78.51,78.55,78.51,78.51,8653.32612222823,58.6483,58.6782,58.6483,58.6483,8653.3261
2013-04-18 14:35:00,78.53,78.55,78.52,78.54,4759.329367225527,58.6633,58.6782,58.6558,58.6707,4759.3294
2013-04-18 14:40:00,78.54,78.55,78.44,78.46,13196.322336398052,58.6707,58.6782,58.596,58.611,13196.3223
2013-04-18 14:45:00,78.44,78.48,78.31,78.32,15143.320713899404,58.596,58.6259,58.4989,58.5064,15143.3207
2013-04-18 14:50:00,78.34,78.41,78.31,78.38,55813.95348837209,58.5213,58.5736,58.4989,58.5512,55813.9535
2013-04-18 14:55:00,78.37,78.41,78.27,78.39,17739.318550567874,58.5437,58.5736,58.469,58.5587,17739.3186
2013-04-18 15:00:00,78.42,78.44,78.39,78.42,9734.99188750676,58.5811,58.596,58.5587,58.5811,9734.9919
2013-04-18 15:05:00,78.4,78.53,78.4,78.46,16982.152514872905,58.5661,58.6633,58.5661,58.611,16982.1525
2013-04-18 15:10:00,78.48,78.61,78.48,78.61,18063.81828015144,58.6259,58.723,58.6259,58.723,18063.8183
2013-04-18 15:15:00,78.6,78.63,78.52,78.61,11681.990265008111,58.7155,58.738,58.6558,58.723,11681.9903
2013-04-18 15:20:00,78.58,78.58,78.5,78.58,9734.99188750676,58.7006,58.7006,58.6408,58.7006,9734.9919
2013-04-18 15:25:00,78.61,78.66,78.5,78.52,20227.14981070849,58.723,58.7604,58.6408,58.6558,20227.1498
2013-04-18 15:30:00,78.52,78.62,78.52,78.6,30394.808004326664,58.6558,58.7305,58.6558,58.7155,30394.808
2013-04-18 15:35:00,78.6,78.61,78.55,78.6,14926.9875608437,58.7155,58.723,58.6782,58.7155,14926.9876
2013-04-18 15:40:00,78.6,78.7,78.58,78.67,16657.652785289345,58.7155,58.7902,58.7006,58.7678,16657.6528
2013-04-18 15:45:00,78.67,78.67,78.53,78.58,33964.30502974581,58.7678,58.7678,58.6633,58.7006,33964.305
2013-04-18 15:50:00,78.59,78.64,78.55,78.55,38290.968090859926,58.7081,58.7454,58.6782,58.6782,38290.9681
2013-04-18 15:55:00,78.56,78.57,78.43,78.47,83720.93023255814,58.6857,58.6931,58.5885,58.6184,83720.9302
2013-04-19 09:30:00,78.66,79.43,78.66,79.21,162466.19794483503,58.7604,59.3356,58.7604,59.1712,162466.1979
2013-04-19 09:35:00,79.12,79.23,78.83,79.04,14818.820984315846,59.104,59.1862,58.8874,59.0442,14818.821
2013-04-19 09:40:00,79.0,79.22,78.91,79.13,14494.321254732287,59.0143,59.1787,58.9471,59.1115,14494.3213
2013-04-19 09:45:00,79.18,79.18,78.76,78.76,9951.325040562466,59.1488,59.1488,58.8351,58.8351,9951.325
2013-04-19 09:50:00,78.75,78.83,78.67,78.67,5083.829096809086,58.8276,58.8874,58.7678,58.7678,5083.8291
2013-04-19 09:55:00,78.71,78.84,78.67,78.83,6814.494321254732,58.7977,58.8948,58.7678,58.8874,6814.4943
2013-04-19 10:00:00,78.91,78.99,78.87,78.88,11573.82368848026,58.9471,59.0069,58.9172,58.9247,11573.8237
2013-04-19 10:05:00,78.88,78.95,78.84,78.93,8112.493239588966,58.9247,58.977,58.8948,58.9621,8112.4932
2013-04-19 10:10:00,78.92,79.0,78.88,78.92,3461.3304488912927,58.9546,59.0143,58.9247,58.9546,3461.3304
2013-04-19 10:15:00,78.92,78.94,78.81,78.83,12979.989183342346,58.9546,58.9695,58.8724,58.8874,12979.9892
2013-04-19 10:20:00,78.86,78.86,78.71,78.76,9734.99188750676,58.9098,58.9098,58.7977,58.8351,9734.9919
2013-04-19 10:25:00,78.76,78.8,78.69,78.77,18280.15143320714,58.8351,58.8649,58.7828,58.8425,18280.1514
2013-04-19 10:30:00,78.77,78.88,78.73,78.85,6598.161168199026,58.8425,58.9247,58.8127,58.9023,6598.1612
2013-04-19 10:35:00,78.89,78.91,78.83,78.85,9302.32558139535,58.9322,58.9471,58.8874,58.9023,9302.3256
2013-04-19 10:40:00,78.85,78.94,78.81,78.89,13304.488912925906,58.9023,58.9695,58.8724,58.9322,13304.4889
2013-04-19 10:45:00,78.9,78.9,78.77,78.85,4867.49594375338,58.9396,58.9396,58.8425,58.9023,4867.4959
2013-04-19 10:50:00,78.85,78.92,78.78,78.92,6922.660897782585,58.9023,58.9546,58.85,58.9546,6922.6609
2013-04-19 10:55:00,78.96,79.01,78.92,78.94,4651.162790697675,58.9845,59.0218,58.9546,58.9695,4651.1628
2013-04-19 11:00:00,78.92,79.13,78.92,79.05,11032.990805840996,58.9546,59.1115,58.9546,59.0517,11032.9908
2013-04-19 11:05:00,79.04,79.18,79.03,79.16,7679.826933477555,59.0442,59.1488,59.0368,59.1339,7679.8269
2013-04-19 11:10:00,79.16,79.16,79.06,79.15,5732.828555976204,59.1339,59.1339,59.0592,59.1264,5732.8286
2013-04-19 11:15:00,79.17,79.21,79.15,79.16,2812.330989724175,59.1413,59.1712,59.1264,59.1339,2812.331
2013-04-19 11:20:00,79.17,79.24,79.17,79.19,2487.8312601406165,59.1413,59.1936,59.1413,59.1563,2487.8313
2013-04-19 11:25:00,79.23,79.23,79.13,79.13,3136.830719307734,59.1862,59.1862,59.1115,59.1115,3136.8307
2013-04-19 11:30:00,79.16,79.27,79.15,79.26,3028.664142779881,59.1339,59.216,59.1264,59.2086,3028.6641
2013-04-19 11:35:00,79.28,79.33,79.28,79.3,7571.660356949702,59.2235,59.2609,59.2235,59.2385,7571.6604
2013-04-19 11:40:00,79.29,79.3,79.17,79.24,4326.663061114115,59.231,59.2385,59.1413,59.1936,4326.6631
2013-04-19 11:45:00,79.26,79.3,79.17,79.18,13088.1557598702,59.2086,59.2385,59.1413,59.1488,13088.1558
2013-04-19 11:50:00,79.19,79.19,79.09,79.11,6057.328285559762,59.1563,59.1563,59.0816,59.0965,6057.3283
2013-04-19 11:55:00,79.12,79.17,79.09,79.09,2595.997836668469,59.104,59.1413,59.0816,59.0816,2595.9978
2013-04-19 12:00:00,79.09,79.11,78.97,79.01,12655.489453758788,59.0816,59.0965,58.9919,59.0218,12655.4895
2013-04-19 12:05:00,79.01,79.04,78.99,79.02,7787.993510005408,59.0218,59.0442,59.0069,59.0293,7787.9935
2013-04-19 12:10:00,79.02,79.09,78.99,79.09,4002.163331530557,59.0293,59.0816,59.0069,59.0816,4002.1633
2013-04-19 12:15:00,79.05,79.05,78.99,78.99,3353.16387236344,59.0517,59.0517,59.0069,59.0069,3353.1639
2013-04-19 12:20:00,78.96,79.0,78.96,78.98,3028.664142779881,58.9845,59.0143,58.9845,58.9994,3028.6641
2013-04-19 12:25:00,78.98,79.01,78.96,79.01,2379.6646836127634,58.9994,59.0218,58.9845,59.0218,2379.6647
2013-04-19 12:30:00,79.02,79.06,78.99,79.03,5300.162249864791,59.0293,59.0592,59.0069,59.0368,5300.1622
2013-04-19 12:35:00,79.03,79.04,79.02,79.02,2271.4981070849108,59.0368,59.0442,59.0293,59.0293,2271.4981
2013-04-19 12:40:00,78.98,79.03,78.91,79.0,9518.658734451054,58.9994,59.0368,58.9471,59.0143,9518.6587
2013-04-19 12:45:00,78.98,78.98,78.88,78.88,11465.657111952409,58.9994,58.9994,58.9247,58.9247,11465.6571
2013-04-19 12:50:00,78.87,78.92,78.87,78.91,10275.824770146024,58.9172,58.9546,58.9172,58.9471,10275.8248
2013-04-19 12:55:00,78.91,78.92,78.88,78.92,6273.661438615468,58.9471,58.9546,58.9247,58.9546,6273.6614
2013-04-19 13:00:00,78.92,78.95,78.89,78.91,7355.327203893997,58.9546,58.977,58.9322,58.9471,7355.3272
2013-04-19 13:05:00,78.91,78.92,78.87,78.87,3893.996755002704,58.9471,58.9546,58.9172,58.9172,3893.9968
2013-04-19 13:10:00,78.88,78.94,78.86,78.92,2704.164413196322,58.9247,58.9695,58.9098,58.9546,2704.1644
2013-04-19 13:15:00,78.92,78.93,78.9,78.9,4218.496484586262,58.9546,58.9621,58.9396,58.9396,4218.4965
2013-04-19 13:20:00,78.9,78.96,78.88,78.92,5191.995673336939,58.9396,58.9845,58.9247,58.9546,5191.9957
2013-04-19 13:25:00,78.93,78.95,78.87,78.95,4218.496484586262,58.9621,58.977,58.9172,58.977,4218.4965
2013-04-19 13:30:00,78.95,78.95,78.87,78.9,3136.830719307734,58.977,58.977,58.9172,58.9396,3136.8307
2013-04-19 13:35:00,78.96,78.97,78.93,78.95,3677.6636019469984,58.9845,58.9919,58.9621,58.977,3677.6636
2013-04-19 13:40:00,78.95,78.96,78.92,78.95,3353.16387236344,58.977,58.9845,58.9546,58.977,3353.1639
2013-04-19 13:45:00,78.95,78.95,78.9,78.9,6814.494321254732,58.977,58.977,58.9396,58.9396,6814.4943
2013-04-19 13:50:00,78.91,78.99,78.91,78.98,4002.163331530557,58.9471,59.0069,58.9471,58.9994,4002.1633
2013-04-19 13:55:00,78.99,78.99,78.92,78.92,3136.830719307734,59.0069,59.0069,58.9546,58.9546,3136.8307
2013-04-19 14:00:00,78.92,78.97,78.88,78.88,7030.8274743104375,58.9546,58.9919,58.9247,58.9247,7030.8275
2013-04-19 14:05:00,78.87,79.03,78.87,78.99,6598.161168199026,58.9172,59.0368,58.9172,59.0069,6598.1612
2013-04-19 14:10:00,79.0,79.03,79.0,79.02,2271.4981070849108,59.0143,59.0368,59.0143,59.0293,2271.4981
2013-04-19 14:15:00,79.02,79.04,79.0,79.02,4975.662520281233,59.0293,59.0442,59.0143,59.0293,4975.6625
2013-04-19 14:20:00,79.02,79.11,79.02,79.1,5408.328826392644,59.0293,59.0965,59.0293,59.0891,5408.3288
2013-04-19 14:25:00,79.09,79.14,79.09,79.11,7463.49378042185,59.0816,59.1189,59.0816,59.0965,7463.4938
2013-04-19 14:30:00,79.1,79.12,79.05,79.06,7679.826933477555,59.0891,59.104,59.0517,59.0592,7679.8269
2013-04-19 14:35:00,79.06,79.08,78.91,78.95,10167.658193618172,59.0592,59.0741,58.9471,58.977,10167.6582
2013-04-19 14:40:00,78.92,79.0,78.91,78.93,8436.992969172525,58.9546,59.0143,58.9471,58.9621,8436.993
2013-04-19 14:45:00,78.94,78.98,78.9,78.93,6165.494862087615,58.9695,58.9994,58.9396,58.9621,6165.4949
2013-04-19 14:50:00,78.93,78.99,78.92,78.98,6814.494321254732,58.9621,59.0069,58.9546,58.9994,6814.4943
2013-04-19 14:55:00,78.98,78.99,78.93,78.93,8653.32612222823,58.9994,59.0069,58.9621,58.9621,8653.3261
2013-04-19 15:00:00,78.92,78.95,78.88,78.91,10600.324499729582,58.9546,58.977,58.9247,58.9471,10600.3245
2013-04-19 15:05:00,78.9,78.98,78.89,78.91,17522.98539751217,58.9396,58.9994,58.9322,58.9471,17522.9854
2013-04-19 15:10:00,78.92,78.96,78.88,78.9,10924.824229313142,58.9546,58.9845,58.9247,58.9396,10924.8242
2013-04-19 15:15:00,78.89,78.94,78.86,78.89,14061.654948620877,58.9322,58.9695,58.9098,58.9322,14061.6549
2013-04-19 15:20:00,78.9,78.95,78.88,78.91,14386.154678204435,58.9396,58.977,58.9247,58.9471,14386.1547
2013-04-19 15:25:00,78.9,78.97,78.9,78.91,13520.82206598161,58.9396,58.9919,58.9396,58.9471,13520.8221
2013-04-19 15:30:00,78.91,78.99,78.91,78.99,16224.986479177933,58.9471,59.0069,58.9471,59.0069,16224.9865
2013-04-19 15:35:00,78.99,79.06,78.98,78.98,18496.484586262843,59.0069,59.0592,58.9994,58.9994,18496.4846
2013-04-19 15:40:00,79.0,79.04,79.0,79.04,19361.817198485667,59.0143,59.0442,59.0143,59.0442,19361.8172
2013-04-19 15:45:00,79.03,79.09,78.97,79.06,54083.28826392644,59.0368,59.0816,58.9919,59.0592,54083.2883
2013-04-19 15:50:00,79.05,79.1,79.04,79.05,67171.44402379665,59.0517,59.0891,59.0442,59.0517,67171.444
2013-04-19 15:55:00,79.05,79.23,78.97,79.14,281124.93239588966,59.0517,59.1862,58.9919,59.1189,281124.9324
2013-04-22 09:30:00,79.24,79.51,79.23,79.51,22498.6479177934,59.1936,59.3953,59.1862,59.3953,22498.6479
2013-04-22 09:35:00,79.42,79.54,79.35,79.38,13304.488912925906,59.3281,59.4177,59.2758,59.2982,13304.4889
2013-04-22 09:40:00,79.36,79.56,79.23,79.53,32233.63980530016,59.2833,59.4327,59.1862,59.4103,32233.6398
2013-04-22 09:45:00,79.56,79.57,79.4,79.4,15467.820443482964,59.4327,59.4401,59.3132,59.3132,15467.8204
2013-04-22 09:50:00,79.36,79.57,79.34,79.52,12006.489994591671,59.2833,59.4401,59.2683,59.4028,12006.49
2013-04-22 09:55:00,79.52,79.58,79.46,79.53,6922.660897782585,59.4028,59.4476,59.358,59.4103,6922.6609
2013-04-22 10:00:00,79.53,79.55,79.37,79.55,11898.323418063816,59.4103,59.4252,59.2907,59.4252,11898.3234
2013-04-22 10:05:00,79.54,79.55,79.38,79.38,14169.821525148727,59.4177,59.4252,59.2982,59.2982,14169.8215
2013-04-22 10:10:00,79.39,79.54,79.32,79.53,21957.815035154137,59.3057,59.4177,59.2534,59.4103,21957.815
2013-04-22 10:15:00,79.53,79.57,79.43,79.53,12763.656030286642,59.4103,59.4401,59.3356,59.4103,12763.656
2013-04-22 10:20:00,79.53,79.6,79.46,79.48,9518.658734451054,59.4103,59.4626,59.358,59.3729,9518.6587
2013-04-22 10:25:00,79.47,79.56,79.44,79.56,3569.4970254191453,59.3654,59.4327,59.343,59.4327,3569.497
2013-04-22 10:30:00,79.52,79.52,79.29,79.29,7571.660356949702,59.4028,59.4028,59.231,59.231,7571.6604
2013-04-22 10:35:00,79.3,79.32,79.17,79.27,6057.328285559762,59.2385,59.2534,59.1413,59.216,6057.3283
2013-04-22 10:40:00,79.27,79.37,79.27,79.35,3244.9972958355866,59.216,59.2907,59.216,59.2758,3244.9973
2013-04-22 10:45:00,79.36,79.51,79.35,79.51,11898.323418063816,59.2833,59.3953,59.2758,59.3953,11898.3234
2013-04-22 10:50:00,79.48,79.5,79.45,79.46,3028.664142779881,59.3729,59.3879,59.3505,59.358,3028.6641
2013-04-22 10:55:00,79.46,79.46,79.34,79.4,5408.328826392644,59.358,59.358,59.2683,59.3132,5408.3288
2013-04-22 11:00:00,79.41,79.41,79.32,79.36,6165.494862087615,59.3206,59.3206,59.2534,59.2833,6165.4949
2013-04-22 11:05:00,79.36,79.45,79.36,79.41,5083.829096809086,59.2833,59.3505,59.2833,59.3206,5083.8291
2013-04-22 11:10:00,79.43,79.43,79.37,79.38,4867.49594375338,59.3356,59.3356,59.2907,59.2982,4867.4959
2013-04-22 11:15:00,79.38,79.4,79.34,79.38,4434.8296376419685,59.2982,59.3132,59.2683,59.2982,4434.8296
2013-04-22 11:20:00,79.39,79.4,79.33,79.33,10816.657652785289,59.3057,59.3132,59.2609,59.2609,10816.6577
2013-04-22 11:25:00,79.34,79.4,79.34,79.36,5408.328826392644,59.2683,59.3132,59.2683,59.2833,5408.3288
2013-04-22 11:30:00,79.4,79.44,79.36,79.44,3785.830178474851,59.3132,59.343,59.2833,59.343,3785.8302
2013-04-22 11:35:00,79.43,79.5,79.43,79.49,5191.995673336939,59.3356,59.3879,59.3356,59.3804,5191.9957
2013-04-22 11:40:00,79.47,79.47,79.42,79.43,10059.491617090318,59.3654,59.3654,59.3281,59.3356,10059.4916
2013-04-22 11:45:00,79.42,79.45,79.41,79.41,11032.990805840996,59.3281,59.3505,59.3206,59.3206,11032.9908
2013-04-22 11:50:00,79.41,79.48,79.41,79.44,18280.15143320714,59.3206,59.3729,59.3206,59.343,18280.1514
2013-04-22 11:55:00,79.47,79.5,79.45,79.45,15035.154137371552,59.3654,59.3879,59.3505,59.3505,15035.1541
2013-04-22 12:00:00,79.45,79.46,79.39,79.4,7679.826933477555,59.3505,59.358,59.3057,59.3132,7679.8269
2013-04-22 12:05:00,79.41,79.46,79.41,79.43,7138.994050838291,59.3206,59.358,59.3206,59.3356,7138.9941
2013-04-22 12:10:00,79.45,79.46,79.39,79.39,4002.163331530557,59.3505,59.358,59.3057,59.3057,4002.1633
2013-04-22 12:15:00,79.39,79.42,79.39,79.4,4218.496484586262,59.3057,59.3281,59.3057,59.3132,4218.4965
2013-04-22 12:20:00,79.41,79.41,79.38,79.38,4002.163331530557,59.3206,59.3206,59.2982,59.2982,4002.1633
2013-04-22 12:25:00,79.37,79.41,79.37,79.41,4759.329367225527,59.2907,59.3206,59.2907,59.3206,4759.3294
2013-04-22 12:30:00,79.41,79.41,79.32,79.32,11249.3239588967,59.3206,59.3206,59.2534,59.2534,11249.324
2013-04-22 12:35:00,79.33,79.41,79.32,79.41,5732.828555976204,59.2609,59.3206,59.2534,59.3206,5732.8286
2013-04-22 12:40:00,79.41,79.44,79.4,79.41,5624.66197944835,59.3206,59.343,59.3132,59.3206,5624.662
2013-04-22 12:45:00,79.41,79.42,79.39,79.41,4002.163331530557,59.3206,59.3281,59.3057,59.3206,4002.1633
2013-04-22 12:50:00,79.41,79.41,79.37,79.41,9302.32558139535,59.3206,59.3206,59.2907,59.3206,9302.3256
2013-04-22 12:55:00,79.43,79.45,79.38,79.39,13845.32179556517,59.3356,59.3505,59.2982,59.3057,13845.3218
2013-04-22 13:00:00,79.39,79.4,79.35,79.35,3785.830178474851,59.3057,59.3132,59.2758,59.2758,3785.8302
2013-04-22 13:05:00,79.33,79.38,79.32,79.32,3461.3304488912927,59.2609,59.2982,59.2534,59.2534,3461.3304
2013-04-22 13:10:00,79.34,79.35,79.3,79.32,6273.661438615468,59.2683,59.2758,59.2385,59.2534,6273.6614
2013-04-22 13:15:00,79.34,79.41,79.34,79.38,29096.809085992427,59.2683,59.3206,59.2683,59.2982,29096.8091
2013-04-22 13:20:00,79.4,79.41,79.38,79.41,7355.327203893997,59.3132,59.3206,59.2982,59.3206,7355.3272
2013-04-22 13:25:00,79.41,79.42,79.4,79.42,6922.660897782585,59.3206,59.3281,59.3132,59.3281,6922.6609
2013-04-22 13:30:00,79.43,79.48,79.41,79.48,6706.327744726879,59.3356,59.3729,59.3206,59.3729,6706.3277
2013-04-22 13:35:00,79.47,79.68,79.47,79.68,13953.488372093025,59.3654,59.5223,59.3654,59.5223,13953.4884
2013-04-22 13:40:00,79.67,79.69,79.63,79.63,8220.65981611682,59.5149,59.5298,59.485,59.485,8220.6598
2013-04-22 13:45:00,79.62,79.65,79.59,79.6,9194.159004867495,59.4775,59.4999,59.4551,59.4626,9194.159
2013-04-22 13:50:00,79.58,79.62,79.54,79.62,13412.655489453758,59.4476,59.4775,59.4177,59.4775,13412.6555
2013-04-22 13:55:00,79.6,79.65,79.56,79.62,9410.4921579232,59.4626,59.4999,59.4327,59.4775,9410.4922
2013-04-22 14:00:00,79.61,79.67,79.61,79.62,8328.826392644673,59.47,59.5149,59.47,59.4775,8328.8264
2013-04-22 14:05:00,79.65,79.68,79.6,79.61,17198.48566792861,59.4999,59.5223,59.4626,59.47,17198.4857
2013-04-22 14:10:00,79.62,79.67,79.57,79.67,6381.828015143321,59.4775,59.5149,59.4401,59.5149,6381.828
2013-04-22 14:15:00,79.69,79.82,79.69,79.75,6814.494321254732,59.5298,59.6269,59.5298,59.5746,6814.4943
2013-04-22 14:20:00,79.75,79.87,79.74,79.85,6381.828015143321,59.5746,59.6643,59.5671,59.6493,6381.828
2013-04-22 14:25:00,79.86,79.92,79.85,79.9,9518.658734451054,59.6568,59.7016,59.6493,59.6867,9518.6587
2013-04-22 14:30:00,79.89,79.9,79.85,79.89,4867.49594375338,59.6792,59.6867,59.6493,59.6792,4867.4959
2013-04-22 14:35:00,79.88,79.94,79.88,79.91,13845.32179556517,59.6717,59.7165,59.6717,59.6941,13845.3218
2013-04-22 14:40:00,79.94,79.97,79.85,79.86,20659.8161168199,59.7165,59.739,59.6493,59.6568,20659.8161
2013-04-22 14:45:00,79.86,79.86,79.75,79.77,5408.328826392644,59.6568,59.6568,59.5746,59.5896,5408.3288
2013-04-22 14:50:00,79.78,79.87,79.78,79.86,7247.160627366144,59.597,59.6643,59.597,59.6568,7247.1606
2013-04-22 14:55:00,79.87,79.87,79.83,79.84,2812.330989724175,59.6643,59.6643,59.6344,59.6418,2812.331
2013-04-22 15:00:00,79.87,79.89,79.85,79.88,6273.661438615468,59.6643,59.6792,59.6493,59.6717,6273.6614
2013-04-22 15:05:00,79.89,79.98,79.88,79.93,31151.974040021632,59.6792,59.7464,59.6717,59.7091,31151.974
2013-04-22 15:10:00,79.92,79.92,79.88,79.9,11898.323418063816,59.7016,59.7016,59.6717,59.6867,11898.3234
2013-04-22 15:15:00,79.9,79.92,79.86,79.92,11141.157382368849,59.6867,59.7016,59.6568,59.7016,11141.1574
2013-04-22 15:20:00,79.9,79.95,79.9,79.92,13412.655489453758,59.6867,59.724,59.6867,59.7016,13412.6555
2013-04-22 15:25:00,79.93,79.96,79.88,79.9,14277.98810167658,59.7091,59.7315,59.6717,59.6867,14277.9881
2013-04-22 15:30:00,79.9,79.94,79.9,79.91,16333.153055705789,59.6867,59.7165,59.6867,59.6941,16333.1531
2013-04-22 15:35:00,79.9,79.94,79.85,79.92,14169.821525148727,59.6867,59.7165,59.6493,59.7016,14169.8215
2013-04-22 15:40:00,79.92,79.94,79.86,79.9,16008.653326122228,59.7016,59.7165,59.6568,59.6867,16008.6533
2013-04-22 15:45:00,79.9,79.92,79.81,79.88,29313.14223904813,59.6867,59.7016,59.6194,59.6717,29313.1422
2013-04-22 15:50:00,79.87,79.89,79.71,79.72,29637.64196863169,59.6643,59.6792,59.5447,59.5522,29637.642
2013-04-22 15:55:00,79.72,79.78,79.65,79.76,31909.1400757166,59.5522,59.597,59.4999,59.5821,31909.1401
2013-04-23 09:30:00,79.03,79.74,78.15,79.29,149053.54245538128,59.0368,59.5671,58.3794,59.231,149053.5425
2013-04-23 09:35:00,79.29,79.38,78.25,78.74,132395.88967009194,59.231,59.2982,58.4541,58.8201,132395.8897
2013-04-23 09:40:00,78.76,79.03,78.51,78.66,92915.08923742564,58.8351,59.0368,58.6483,58.7604,92915.0892
2013-04-23 09:45:00,78.65,79.03,78.65,78.94,48458.626284478094,58.7529,59.0368,58.7529,58.9695,48458.6263
2013-04-23 09:50:00,78.96,79.13,78.88,78.88,49972.95835586804,58.9845,59.1115,58.9247,58.9247,49972.9584
2013-04-23 09:55:00,78.89,78.97,78.77,78.77,25635.478637101136,58.9322,58.9919,58.8425,58.8425,25635.4786
2013-04-23 10:00:00,78.77,78.96,78.7,78.85,52136.2898864251,58.8425,58.9845,58.7902,58.9023,52136.2899
2013-04-23 10:05:00,78.85,78.86,78.49,78.51,71173.6073553272,58.9023,58.9098,58.6334,58.6483,71173.6074
2013-04-23 10:10:00,78.5,78.72,78.5,78.67,31043.80746349378,58.6408,58.8052,58.6408,58.7678,31043.8075
2013-04-23 10:15:00,78.68,78.97,78.67,78.78,40778.79935100054,58.7753,58.9919,58.7678,58.85,40778.7994
2013-04-23 10:20:00,78.79,78.86,78.76,78.82,19253.65062195781,58.8575,58.9098,58.8351,58.8799,19253.6506
2013-04-23 10:25:00,78.81,79.33,78.81,79.08,87506.76041103298,58.8724,59.2609,58.8724,59.0741,87506.7604
2013-04-23 10:30:00,79.08,79.42,79.04,79.23,72255.27312060574,59.0741,59.3281,59.0442,59.1862,72255.2731
2013-04-23 10:35:00,79.18,79.19,78.98,79.12,39913.46673877772,59.1488,59.1563,58.9994,59.104,39913.4667
2013-04-23 10:40:00,79.14,79.28,79.11,79.23,43266.630611141154,59.1189,59.2235,59.0965,59.1862,43266.6306
2013-04-23 10:45:00,79.28,79.45,79.26,79.4,29313.14223904813,59.2235,59.3505,59.2086,59.3132,29313.1422
2013-04-23 10:50:00,79.4,79.57,79.33,79.46,37858.30178474851,59.3132,59.4401,59.2609,59.358,37858.3018
2013-04-23 10:55:00,79.46,79.47,79.31,79.31,40995.13250405624,59.358,59.3654,59.2459,59.2459,40995.1325
2013-04-23 11:00:00,79.35,79.58,79.33,79.51,106976.7441860465,59.2758,59.4476,59.2609,59.3953,106976.7442
2013-04-23 11:05:00,79.53,79.58,79.43,79.44,15035.154137371552,59.4103,59.4476,59.3356,59.343,15035.1541
2013-04-23 11:10:00,79.44,79.51,79.38,79.47,38507.30124391563,59.343,59.3953,59.2982,59.3654,38507.3012
2013-04-23 11:15:00,79.47,79.71,79.47,79.65,27257.97728501893,59.3654,59.5447,59.3654,59.4999,27257.9773
2013-04-23 11:20:00,79.66,79.71,79.65,79.71,11141.157382368849,59.5074,59.5447,59.4999,59.5447,11141.1574
2013-04-23 11:25:00,79.71,79.74,79.6,79.69,15900.486749594374,59.5447,59.5671,59.4626,59.5298,15900.4867
2013-04-23 11:30:00,79.68,79.88,79.55,79.57,24337.4797187669,59.5223,59.6717,59.4252,59.4401,24337.4797
2013-04-23 11:35:00,79.6,79.62,79.54,79.61,6706.327744726879,59.4626,59.4775,59.4177,59.47,6706.3277
2013-04-23 11:40:00,79.63,79.65,79.58,79.58,11898.323418063816,59.485,59.4999,59.4476,59.4476,11898.3234
2013-04-23 11:45:00,79.6,79.63,79.52,79.53,20984.31584640346,59.4626,59.485,59.4028,59.4103,20984.3158
2013-04-23 11:50:00,79.53,79.67,79.53,79.65,18929.15089237425,59.4103,59.5149,59.4103,59.4999,18929.1509
2013-04-23 11:55:00,79.67,79.77,79.66,79.77,36452.13628988642,59.5149,59.5896,59.5074,59.5896,36452.1363
2013-04-23 12:00:00,79.74,79.8,79.72,79.79,39480.80043266631,59.5671,59.612,59.5522,59.6045,39480.8004
2013-04-23 12:05:00,79.78,79.79,79.76,79.78,7138.994050838291,59.597,59.6045,59.5821,59.597,7138.9941
2013-04-23 12:10:00,79.78,79.78,79.7,79.74,6598.161168199026,59.597,59.597,59.5373,59.5671,6598.1612
2013-04-23 12:15:00,79.75,79.81,79.74,79.78,5300.162249864791,59.5746,59.6194,59.5671,59.597,5300.1622
2013-04-23 12:20:00,79.78,79.87,79.76,79.79,16224.986479177933,59.597,59.6643,59.5821,59.6045,16224.9865
2013-04-23 12:25:00,79.79,79.79,79.7,79.71,3569.4970254191453,59.6045,59.6045,59.5373,59.5447,3569.497
2013-04-23 12:30:00,79.7,79.71,79.65,79.65,8220.65981611682,59.5373,59.5447,59.4999,59.4999,8220.6598
2013-04-23 12:35:00,79.65,79.67,79.63,79.66,10492.15792320173,59.4999,59.5149,59.485,59.5074,10492.1579
2013-04-23 12:40:00,79.65,79.68,79.62,79.62,11249.3239588967,59.4999,59.5223,59.4775,59.4775,11249.324
2013-04-23 12:45:00,79.65,79.66,79.6,79.61,8004.326663061114,59.4999,59.5074,59.4626,59.47,8004.3267
2013-04-23 12:50:00,79.6,79.61,79.51,79.61,8112.493239588966,59.4626,59.47,59.3953,59.47,8112.4932
2013-04-23 12:55:00,79.62,79.62,79.51,79.51,15467.820443482964,59.4775,59.4775,59.3953,59.3953,15467.8204
2013-04-23 13:00:00,79.53,79.54,79.45,79.46,9194.159004867495,59.4103,59.4177,59.3505,59.358,9194.159
2013-04-23 13:05:00,79.47,79.5,79.04,79.04,28123.30989724175,59.3654,59.3879,59.0442,59.0442,28123.3099
2013-04-23 13:10:00,78.93,79.51,78.91,79.41,25851.81179015684,58.9621,59.3953,58.9471,59.3206,25851.8118
2013-04-23 13:15:00,79.38,79.53,79.34,79.34,8761.492698756085,59.2982,59.4103,59.2683,59.2683,8761.4927
2013-04-23 13:20:00,79.34,79.35,79.27,79.28,7463.49378042185,59.2683,59.2758,59.216,59.2235,7463.4938
2013-04-23 13:25:00,79.26,79.28,79.16,79.19,7787.993510005408,59.2086,59.2235,59.1339,59.1563,7787.9935
2013-04-23 13:30:00,79.16,79.21,79.05,79.07,11465.657111952409,59.1339,59.1712,59.0517,59.0666,11465.6571
2013-04-23 13:35:00,79.09,79.09,78.97,79.0,19145.484045429963,59.0816,59.0816,58.9919,59.0143,19145.484
2013-04-23 13:40:00,78.99,79.09,78.97,79.03,26933.47755543537,59.0069,59.0816,58.9919,59.0368,26933.4776
2013-04-23 13:45:00,79.03,79.1,79.03,79.04,16008.653326122228,59.0368,59.0891,59.0368,59.0442,16008.6533
2013-04-23 13:50:00,79.05,79.12,79.05,79.08,14926.9875608437,59.0517,59.104,59.0517,59.0741,14926.9876
2013-04-23 13:55:00,79.08,79.1,79.04,79.04,11681.990265008111,59.0741,59.0891,59.0442,59.0442,11681.9903
2013-04-23 14:00:00,79.04,79.05,78.99,79.03,14602.48783126014,59.0442,59.0517,59.0069,59.0368,14602.4878
2013-04-23 14:05:00,79.03,79.11,79.03,79.1,7679.826933477555,59.0368,59.0965,59.0368,59.0891,7679.8269
2013-04-23 14:10:00,79.11,79.11,79.03,79.07,10167.658193618172,59.0965,59.0965,59.0368,59.0666,10167.6582
2013-04-23 14:15:00,79.1,79.1,78.95,78.99,7247.160627366144,59.0891,59.0891,58.977,59.0069,7247.1606
2013-04-23 14:20:00,78.96,79.02,78.93,78.95,10924.824229313142,58.9845,59.0293,58.9621,58.977,10924.8242
2013-04-23 14:25:00,78.93,78.98,78.86,78.88,13088.1557598702,58.9621,58.9994,58.9098,58.9247,13088.1558
2013-04-23 14:30:00,78.88,78.88,78.7,78.72,21741.48188209843,58.9247,58.9247,58.7902,58.8052,21741.4819
2013-04-23 14:35:00,78.72,78.74,78.62,78.65,12006.489994591671,58.8052,58.8201,58.7305,58.7529,12006.49
2013-04-23 14:40:00,78.65,78.67,78.61,78.65,21957.815035154137,58.7529,58.7678,58.723,58.7529,21957.815
2013-04-23 14:45:00,78.67,78.7,78.57,78.58,17198.48566792861,58.7678,58.7902,58.6931,58.7006,17198.4857
2013-04-23 14:50:00,78.58,78.67,78.58,78.63,14494.321254732287,58.7006,58.7678,58.7006,58.738,14494.3213
2013-04-23 14:55:00,78.63,78.67,78.56,78.58,18604.6511627907,58.738,58.7678,58.6857,58.7006,18604.6512
2013-04-23 15:00:00,78.58,78.65,78.55,78.56,22065.98161168199,58.7006,58.7529,58.6782,58.6857,22065.9816
2013-04-23 15:05:00,78.55,78.58,78.44,78.47,23796.646836127635,58.6782,58.7006,58.596,58.6184,23796.6468
2013-04-23 15:10:00,78.49,78.61,78.49,78.55,9843.158464034614,58.6334,58.723,58.6334,58.6782,9843.1585
2013-04-23 15:15:00,78.56,78.6,78.55,78.55,10600.324499729582,58.6857,58.7155,58.6782,58.6782,10600.3245
2013-04-23 15:20:00,78.55,78.65,78.55,78.56,18063.81828015144,58.6782,58.7529,58.6782,58.6857,18063.8183
2013-04-23 15:25:00,78.55,78.72,78.55,78.64,19037.317468902107,58.6782,58.8052,58.6782,58.7454,19037.3175
2013-04-23 15:30:00,78.66,78.67,78.62,78.66,13304.488912925906,58.7604,58.7678,58.7305,58.7604,13304.4889
2013-04-23 15:35:00,78.66,78.67,78.59,78.63,22174.14818820984,58.7604,58.7678,58.7081,58.738,22174.1482
2013-04-23 15:40:00,78.62,78.68,78.58,78.67,16333.153055705789,58.7305,58.7753,58.7006,58.7678,16333.1531
2013-04-23 15:45:00,78.72,78.74,78.61,78.74,23580.31368307193,58.8052,58.8201,58.723,58.8201,23580.3137
2013-04-23 15:50:00,78.74,78.76,78.64,78.64,33964.30502974581,58.8201,58.8351,58.7454,58.7454,33964.305
2013-04-23 15:55:00,78.66,78.81,78.66,78.68,49648.45862628448,58.7604,58.8724,58.7604,58.7753,49648.4586
2013-04-24 09:30:00,78.96,79.41,78.96,79.33,42076.79826933477,58.9845,59.3206,58.9845,59.2609,42076.7983
2013-04-24 09:35:00,79.34,79.59,79.33,79.5,26717.144402379665,59.2683,59.4551,59.2609,59.3879,26717.1444
2013-04-24 09:40:00,79.5,79.67,79.46,79.63,19686.316928069227,59.3879,59.5149,59.358,59.485,19686.3169
2013-04-24 09:45:00,79.57,79.67,79.51,79.55,9194.159004867495,59.4401,59.5149,59.3953,59.4252,9194.159
2013-04-24 09:50:00,79.59,79.6,79.42,79.56,13412.655489453758,59.4551,59.4626,59.3281,59.4327,13412.6555
2013-04-24 09:55:00,79.54,79.55,79.36,79.45,10600.324499729582,59.4177,59.4252,59.2833,59.3505,10600.3245
2013-04-24 10:00:00,79.5,79.53,79.43,79.44,19361.817198485667,59.3879,59.4103,59.3356,59.343,19361.8172
2013-04-24 10:05:00,79.44,79.53,79.44,79.46,54407.787993510006,59.343,59.4103,59.343,59.358,54407.788
2013-04-24 10:10:00,79.44,79.48,79.16,79.21,95835.58680367768,59.343,59.3729,59.1339,59.1712,95835.5868
2013-04-24 10:15:00,79.23,79.45,79.23,79.43,6814.494321254732,59.1862,59.3505,59.1862,59.3356,6814.4943
2013-04-24 10:20:00,79.43,79.46,79.12,79.14,16982.152514872905,59.3356,59.358,59.104,59.1189,16982.1525
2013-04-24 10:25:00,79.14,79.24,79.14,79.21,72255.27312060574,59.1189,59.1936,59.1189,59.1712,72255.2731
2013-04-24 10:30:00,79.2,79.2,79.0,79.02,19361.817198485667,59.1638,59.1638,59.0143,59.0293,19361.8172
2013-04-24 10:35:00,79.01,79.04,78.87,78.88,17414.818820984314,59.0218,59.0442,58.9172,58.9247,17414.8188
2013-04-24 10:40:00,78.9,79.04,78.89,78.99,12763.656030286642,58.9396,59.0442,58.9322,59.0069,12763.656
2013-04-24 10:45:00,78.99,79.12,78.98,79.07,11681.990265008111,59.0069,59.104,58.9994,59.0666,11681.9903
2013-04-24 10:50:00,79.07,79.13,79.06,79.13,4651.162790697675,59.0666,59.1115,59.0592,59.1115,4651.1628
2013-04-24 10:55:00,79.16,79.17,79.07,79.11,5840.995132504056,59.1339,59.1413,59.0666,59.0965,5840.9951
2013-04-24 11:00:00,79.12,79.18,79.05,79.06,19578.15035154137,59.104,59.1488,59.0517,59.0592,19578.1504
2013-04-24 11:05:00,79.06,79.13,79.03,79.09,3569.4970254191453,59.0592,59.1115,59.0368,59.0816,3569.497
2013-04-24 11:10:00,79.06,79.16,79.06,79.13,3028.664142779881,59.0592,59.1339,59.0592,59.1115,3028.6641
2013-04-24 11:15:00,79.12,79.17,79.08,79.11,9626.825310978908,59.104,59.1413,59.0741,59.0965,9626.8253
2013-04-24 11:20:00,79.12,79.14,79.05,79.05,2704.164413196322,59.104,59.1189,59.0517,59.0517,2704.1644
2013-04-24 11:25:00,79.06,79.06,79.03,79.06,7571.660356949702,59.0592,59.0592,59.0368,59.0592,7571.6604
2013-04-24 11:30:00,79.11,79.13,79.07,79.1,16116.81990265008,59.0965,59.1115,59.0666,59.0891,16116.8199
2013-04-24 11:35:00,79.1,79.17,79.1,79.12,37750.13520822066,59.0891,59.1413,59.0891,59.104,37750.1352
2013-04-24 11:40:00,79.11,79.16,79.1,79.15,18712.81773931855,59.0965,59.1339,59.0891,59.1264,18712.8177
2013-04-24 11:45:00,79.16,79.31,79.15,79.15,34613.30448891292,59.1339,59.2459,59.1264,59.1264,34613.3045
2013-04-24 11:50:00,79.15,79.16,79.1,79.1,7355.327203893997,59.1264,59.1339,59.0891,59.0891,7355.3272
2013-04-24 11:55:00,79.11,79.16,79.11,79.12,8545.159545700379,59.0965,59.1339,59.0965,59.104,8545.1595
2013-04-24 12:00:00,79.13,79.17,79.09,79.15,10816.657652785289,59.1115,59.1413,59.0816,59.1264,10816.6577
2013-04-24 12:05:00,79.12,79.14,79.09,79.1,8545.159545700379,59.104,59.1189,59.0816,59.0891,8545.1595
2013-04-24 12:10:00,79.13,79.22,79.12,79.22,26500.81124932396,59.1115,59.1787,59.104,59.1787,26500.8112
2013-04-24 12:15:00,79.22,79.3,79.2,79.27,9302.32558139535,59.1787,59.2385,59.1638,59.216,9302.3256
2013-04-24 12:20:00,79.26,79.27,79.23,79.23,13412.655489453758,59.2086,59.216,59.1862,59.1862,13412.6555
2013-04-24 12:25:00,79.22,79.25,79.15,79.24,17198.48566792861,59.1787,59.2011,59.1264,59.1936,17198.4857
2013-04-24 12:30:00,79.24,79.26,79.2,79.2,17847.485127095726,59.1936,59.2086,59.1638,59.1638,17847.4851
2013-04-24 12:35:00,79.2,79.25,79.15,79.22,7463.49378042185,59.1638,59.2011,59.1264,59.1787,7463.4938
2013-04-24 12:40:00,79.25,79.25,79.18,79.19,20984.31584640346,59.2011,59.2011,59.1488,59.1563,20984.3158
2013-04-24 12:45:00,79.19,79.24,79.18,79.19,11681.990265008111,59.1563,59.1936,59.1488,59.1563,11681.9903
2013-04-24 12:50:00,79.19,79.22,79.18,79.18,9410.4921579232,59.1563,59.1787,59.1488,59.1488,9410.4922
2013-04-24 12:55:00,79.17,79.19,79.06,79.12,37317.46890210925,59.1413,59.1563,59.0592,59.104,37317.4689
2013-04-24 13:00:00,79.1,79.13,79.05,79.13,9302.32558139535,59.0891,59.1115,59.0517,59.1115,9302.3256
2013-04-24 13:05:00,79.12,79.12,79.03,79.06,15143.320713899404,59.104,59.104,59.0368,59.0592,15143.3207
2013-04-24 13:10:00,79.06,79.16,79.06,79.15,10492.15792320173,59.0592,59.1339,59.0592,59.1264,10492.1579
2013-04-24 13:15:00,79.14,79.21,79.12,79.21,20010.816657652784,59.1189,59.1712,59.104,59.1712,20010.8167
2013-04-24 13:20:00,79.21,79.22,79.13,79.13,6165.494862087615,59.1712,59.1787,59.1115,59.1115,6165.4949
2013-04-24 13:25:00,79.13,79.15,79.12,79.13,12655.489453758788,59.1115,59.1264,59.104,59.1115,12655.4895
2013-04-24 13:30:00,79.14,79.2,79.14,79.15,19037.317468902107,59.1189,59.1638,59.1189,59.1264,19037.3175
2013-04-24 13:35:00,79.16,79.16,79.14,79.14,7138.994050838291,59.1339,59.1339,59.1189,59.1189,7138.9941
2013-04-24 13:40:00,79.15,79.18,79.13,79.18,10816.657652785289,59.1264,59.1488,59.1115,59.1488,10816.6577
2013-04-24 13:45:00,79.17,79.18,79.13,79.14,8761.492698756085,59.1413,59.1488,59.1115,59.1189,8761.4927
2013-04-24 13:50:00,79.14,79.23,79.14,79.22,14277.98810167658,59.1189,59.1862,59.1189,59.1787,14277.9881
2013-04-24 13:55:00,79.22,79.26,79.22,79.25,8328.826392644673,59.1787,59.2086,59.1787,59.2011,8328.8264
2013-04-24 14:00:00,79.23,79.24,79.16,79.22,36776.63601946998,59.1862,59.1936,59.1339,59.1787,36776.636
2013-04-24 14:05:00,79.22,79.24,79.16,79.16,15035.154137371552,59.1787,59.1936,59.1339,59.1339,15035.1541
2013-04-24 14:10:00,79.16,79.18,79.14,79.15,9410.4921579232,59.1339,59.1488,59.1189,59.1264,9410.4922
2013-04-24 14:15:00,79.14,79.18,79.12,79.14,27041.64413196322,59.1189,59.1488,59.104,59.1189,27041.6441
2013-04-24 14:20:00,79.15,79.16,79.12,79.13,12871.822606814494,59.1264,59.1339,59.104,59.1115,12871.8226
2013-04-24 14:25:00,79.13,79.19,79.13,79.14,14494.321254732287,59.1115,59.1563,59.1115,59.1189,14494.3213
2013-04-24 14:30:00,79.13,79.16,79.12,79.14,15143.320713899404,59.1115,59.1339,59.104,59.1189,15143.3207
2013-04-24 14:35:00,79.14,79.16,79.12,79.14,19145.484045429963,59.1189,59.1339,59.104,59.1189,19145.484
2013-04-24 14:40:00,79.14,79.16,79.13,79.16,11357.490535424551,59.1189,59.1339,59.1115,59.1339,11357.4905
2013-04-24 14:45:00,79.16,79.18,79.13,79.17,23255.81395348837,59.1339,59.1488,59.1115,59.1413,23255.814
2013-04-24 14:50:00,79.17,79.2,79.13,79.13,11790.156841535963,59.1413,59.1638,59.1115,59.1115,11790.1568
2013-04-24 14:55:00,79.13,79.23,79.13,79.18,16765.819361817197,59.1115,59.1862,59.1115,59.1488,16765.8194
2013-04-24 15:00:00,79.19,79.23,79.16,79.16,23904.813412655487,59.1563,59.1862,59.1339,59.1339,23904.8134
2013-04-24 15:05:00,79.16,79.25,79.16,79.24,12979.989183342346,59.1339,59.2011,59.1339,59.1936,12979.9892
2013-04-24 15:10:00,79.25,79.25,79.2,79.2,15359.65386695511,59.2011,59.2011,59.1638,59.1638,15359.6539
2013-04-24 15:15:00,79.2,79.24,79.18,79.18,18280.15143320714,59.1638,59.1936,59.1488,59.1488,18280.1514
2013-04-24 15:20:00,79.2,79.22,79.17,79.2,17090.319091400757,59.1638,59.1787,59.1413,59.1638,17090.3191
2013-04-24 15:25:00,79.22,79.29,79.2,79.25,73877.77176852353,59.1787,59.231,59.1638,59.2011,73877.7718
2013-04-24 15:30:00,79.25,79.27,79.23,79.25,49540.29204975662,59.2011,59.216,59.1862,59.2011,49540.292
2013-04-24 15:35:00,79.25,79.26,79.22,79.25,61546.78204434829,59.2011,59.2086,59.1787,59.2011,61546.782
2013-04-24 15:40:00,79.25,79.27,79.21,79.23,44997.2958355868,59.2011,59.216,59.1712,59.1862,44997.2958
2013-04-24 15:45:00,79.23,79.26,79.21,79.23,46187.128177393184,59.1862,59.2086,59.1712,59.1862,46187.1282
2013-04-24 15:50:00,79.23,79.26,79.22,79.24,45970.79502433748,59.1862,59.2086,59.1787,59.1936,45970.795
2013-04-24 15:55:00,79.22,79.32,79.22,79.3,82531.09789075176,59.1787,59.2534,59.1787,59.2385,82531.0979
2013-04-25 09:30:00,79.16,79.27,78.89,79.11,33423.47214710654,59.1339,59.216,58.9322,59.0965,33423.4721
2013-04-25 09:35:00,79.13,79.29,79.12,79.24,6598.161168199026,59.1115,59.231,59.104,59.1936,6598.1612
2013-04-25 09:40:00,79.25,79.32,79.19,79.26,5949.161709031909,59.2011,59.2534,59.1563,59.2086,5949.1617
2013-04-25 09:45:00,79.3,79.46,79.26,79.46,12655.489453758788,59.2385,59.358,59.2086,59.358,12655.4895
2013-04-25 09:50:00,79.44,79.7,79.44,79.67,14061.654948620877,59.343,59.5373,59.343,59.5149,14061.6549
2013-04-25 09:55:00,79.7,79.78,79.66,79.74,5083.829096809086,59.5373,59.597,59.5074,59.5671,5083.8291
2013-04-25 10:00:00,79.75,79.78,79.68,79.76,10059.491617090318,59.5746,59.597,59.5223,59.5821,10059.4916
2013-04-25 10:05:00,79.77,79.8,79.74,79.78,8328.826392644673,59.5896,59.612,59.5671,59.597,8328.8264
2013-04-25 10:10:00,79.78,79.83,79.74,79.78,7679.826933477555,59.597,59.6344,59.5671,59.597,7679.8269
2013-04-25 10:15:00,79.81,79.84,79.76,79.78,11790.156841535963,59.6194,59.6418,59.5821,59.597,11790.1568
2013-04-25 10:20:00,79.78,79.82,79.73,79.78,11898.323418063816,59.597,59.6269,59.5597,59.597,11898.3234
2013-04-25 10:25:00,79.78,79.91,79.78,79.87,5840.995132504056,59.597,59.6941,59.597,59.6643,5840.9951
2013-04-25 10:30:00,79.9,79.93,79.86,79.9,8869.659275283937,59.6867,59.7091,59.6568,59.6867,8869.6593
2013-04-25 10:35:00,79.89,79.94,79.87,79.9,31909.1400757166,59.6792,59.7165,59.6643,59.6867,31909.1401
2013-04-25 10:40:00,79.9,79.93,79.86,79.91,6381.828015143321,59.6867,59.7091,59.6568,59.6941,6381.828
2013-04-25 10:45:00,79.91,79.97,79.91,79.95,4326.663061114115,59.6941,59.739,59.6941,59.724,4326.6631
2013-04-25 10:50:00,79.94,80.09,79.94,80.04,8869.659275283937,59.7165,59.8286,59.7165,59.7912,8869.6593
2013-04-25 10:55:00,80.02,80.13,80.02,80.11,7571.660356949702,59.7763,59.8585,59.7763,59.8435,7571.6604
2013-04-25 11:00:00,80.08,80.14,80.08,80.13,3785.830178474851,59.8211,59.8659,59.8211,59.8585,3785.8302
2013-04-25 11:05:00,80.11,80.13,80.02,80.02,3136.830719307734,59.8435,59.8585,59.7763,59.7763,3136.8307
2013-04-25 11:10:00,80.02,80.02,79.96,79.96,3353.16387236344,59.7763,59.7763,59.7315,59.7315,3353.1639
2013-04-25 11:15:00,79.96,79.97,79.84,79.85,19037.317468902107,59.7315,59.739,59.6418,59.6493,19037.3175
2013-04-25 11:20:00,79.84,79.88,79.82,79.87,5840.995132504056,59.6418,59.6717,59.6269,59.6643,5840.9951
2013-04-25 11:25:00,79.87,79.93,79.87,79.91,7463.49378042185,59.6643,59.7091,59.6643,59.6941,7463.4938
2013-04-25 11:30:00,79.92,79.99,79.92,79.99,6165.494862087615,59.7016,59.7539,59.7016,59.7539,6165.4949
2013-04-25 11:35:00,79.99,80.0,79.93,79.95,9302.32558139535,59.7539,59.7614,59.7091,59.724,9302.3256
2013-04-25 11:40:00,79.96,79.96,79.89,79.9,4218.496484586262,59.7315,59.7315,59.6792,59.6867,4218.4965
2013-04-25 11:45:00,79.89,79.91,79.89,79.91,4975.662520281233,59.6792,59.6941,59.6792,59.6941,4975.6625
2013-04-25 11:50:00,79.9,79.92,79.88,79.89,1622.4986479177933,59.6867,59.7016,59.6717,59.6792,1622.4986
2013-04-25 11:55:00,79.87,79.89,79.83,79.85,2595.997836668469,59.6643,59.6792,59.6344,59.6493,2595.9978
2013-04-25 12:00:00,79.85,79.92,79.84,79.9,7571.660356949702,59.6493,59.7016,59.6418,59.6867,7571.6604
2013-04-25 12:05:00,79.89,79.9,79.85,79.88,5732.828555976204,59.6792,59.6867,59.6493,59.6717,5732.8286
2013-04-25 12:10:00,79.88,79.9,79.86,79.88,4002.163331530557,59.6717,59.6867,59.6568,59.6717,4002.1633
2013-04-25 12:15:00,79.89,79.9,79.86,79.86,2379.6646836127634,59.6792,59.6867,59.6568,59.6568,2379.6647
2013-04-25 12:20:00,79.88,79.89,79.87,79.87,540.8328826392644,59.6717,59.6792,59.6643,59.6643,540.8329
2013-04-25 12:25:00,79.87,79.87,79.81,79.81,10275.824770146024,59.6643,59.6643,59.6194,59.6194,10275.8248
2013-04-25 12:30:00,79.83,79.86,79.76,79.85,19794.48350459708,59.6344,59.6568,59.5821,59.6493,19794.4835
2013-04-25 12:35:00,79.84,79.85,79.79,79.82,2812.330989724175,59.6418,59.6493,59.6045,59.6269,2812.331
2013-04-25 12:40:00,79.84,79.85,79.78,79.8,5840.995132504056,59.6418,59.6493,59.597,59.612,5840.9951
2013-04-25 12:45:00,79.79,79.82,79.78,79.8,7679.826933477555,59.6045,59.6269,59.597,59.612,7679.8269
2013-04-25 12:50:00,79.81,79.86,79.81,79.82,7138.994050838291,59.6194,59.6568,59.6194,59.6269,7138.9941
2013-04-25 12:55:00,79.82,79.96,79.82,79.91,7896.160086533261,59.6269,59.7315,59.6269,59.6941,7896.1601
2013-04-25 13:00:00,79.92,79.94,79.87,79.87,4434.8296376419685,59.7016,59.7165,59.6643,59.6643,4434.8296
2013-04-25 13:05:00,79.89,79.95,79.89,79.95,2812.330989724175,59.6792,59.724,59.6792,59.724,2812.331
2013-04-25 13:10:00,79.95,80.02,79.94,80.02,5732.828555976204,59.724,59.7763,59.7165,59.7763,5732.8286
2013-04-25 13:15:00,80.02,80.06,80.0,80.06,4110.32990805841,59.7763,59.8062,59.7614,59.8062,4110.3299
2013-04-25 13:20:00,80.06,80.06,79.99,80.01,4651.162790697675,59.8062,59.8062,59.7539,59.7688,4651.1628
2013-04-25 13:25:00,80.0,80.01,79.95,79.96,8112.493239588966,59.7614,59.7688,59.724,59.7315,8112.4932
2013-04-25 13:30:00,79.98,79.98,79.95,79.96,2595.997836668469,59.7464,59.7464,59.724,59.7315,2595.9978
2013-04-25 13:35:00,79.97,79.97,79.92,79.93,3353.16387236344,59.739,59.739,59.7016,59.7091,3353.1639
2013-04-25 13:40:00,79.91,79.92,79.89,79.91,2595.997836668469,59.6941,59.7016,59.6792,59.6941,2595.9978
2013-04-25 13:45:00,79.92,79.92,79.88,79.9,4867.49594375338,59.7016,59.7016,59.6717,59.6867,4867.4959
2013-04-25 13:50:00,79.89,79.92,79.87,79.92,7030.8274743104375,59.6792,59.7016,59.6643,59.7016,7030.8275
2013-04-25 13:55:00,79.92,79.99,79.91,79.97,9085.992428339645,59.7016,59.7539,59.6941,59.739,9085.9924
2013-04-25 14:00:00,79.96,80.03,79.96,80.02,11465.657111952409,59.7315,59.7838,59.7315,59.7763,11465.6571
2013-04-25 14:05:00,80.01,80.04,80.01,80.02,3244.9972958355866,59.7688,59.7912,59.7688,59.7763,3244.9973
2013-04-25 14:10:00,80.02,80.03,80.0,80.03,8220.65981611682,59.7763,59.7838,59.7614,59.7838,8220.6598
2013-04-25 14:15:00,80.03,80.04,80.01,80.01,6165.494862087615,59.7838,59.7912,59.7688,59.7688,6165.4949
2013-04-25 14:20:00,80.02,80.05,80.02,80.05,4651.162790697675,59.7763,59.7987,59.7763,59.7987,4651.1628
2013-04-25 14:25:00,80.04,80.07,80.0,80.01,5624.66197944835,59.7912,59.8137,59.7614,59.7688,5624.662
2013-04-25 14:30:00,80.01,80.01,79.98,80.01,3785.830178474851,59.7688,59.7688,59.7464,59.7688,3785.8302
2013-04-25 14:35:00,79.99,80.0,79.91,79.91,4434.8296376419685,59.7539,59.7614,59.6941,59.6941,4434.8296
2013-04-25 14:40:00,79.9,79.93,79.86,79.88,12547.322877230936,59.6867,59.7091,59.6568,59.6717,12547.3229
2013-04-25 14:45:00,79.88,79.88,79.78,79.78,8004.326663061114,59.6717,59.6717,59.597,59.597,8004.3267
2013-04-25 14:50:00,79.78,79.78,79.71,79.71,9085.992428339645,59.597,59.597,59.5447,59.5447,9085.9924
2013-04-25 14:55:00,79.7,79.7,79.61,79.65,15792.320173066522,59.5373,59.5373,59.47,59.4999,15792.3202
2013-04-25 15:00:00,79.65,79.66,79.55,79.58,12114.656571119524,59.4999,59.5074,59.4252,59.4476,12114.6566
2013-04-25 15:05:00,79.58,79.58,79.47,79.5,14494.321254732287,59.4476,59.4476,59.3654,59.3879,14494.3213
2013-04-25 15:10:00,79.51,79.52,79.41,79.47,15792.320173066522,59.3953,59.4028,59.3206,59.3654,15792.3202
2013-04-25 15:15:00,79.46,79.48,79.38,79.41,12655.489453758788,59.358,59.3729,59.2982,59.3206,12655.4895
2013-04-25 15:20:00,79.43,79.43,79.35,79.37,15792.320173066522,59.3356,59.3356,59.2758,59.2907,15792.3202
2013-04-25 15:25:00,79.38,79.43,79.35,79.43,11465.657111952409,59.2982,59.3356,59.2758,59.3356,11465.6571
2013-04-25 15:30:00,79.42,79.43,79.39,79.4,17306.65224445646,59.3281,59.3356,59.3057,59.3132,17306.6522
2013-04-25 15:35:00,79.41,79.47,79.4,79.43,19578.15035154137,59.3206,59.3654,59.3132,59.3356,19578.1504
2013-04-25 15:40:00,79.44,79.45,79.42,79.44,32774.47268793943,59.343,59.3505,59.3281,59.343,32774.4727
2013-04-25 15:45:00,79.44,79.5,79.43,79.5,29204.97566252028,59.343,59.3879,59.3356,59.3879,29204.9757
2013-04-25 15:50:00,79.5,79.5,79.37,79.37,37858.30178474851,59.3879,59.3879,59.2907,59.2907,37858.3018
2013-04-25 15:55:00,79.37,79.52,79.37,79.51,57436.45213628988,59.2907,59.4028,59.2907,59.3953,57436.4521
2013-04-26 09:30:00,79.51,79.58,79.35,79.36,13628.988642509465,59.3953,59.4476,59.2758,59.2833,13628.9886
2013-04-26 09:35:00,79.37,79.37,79.07,79.23,10816.657652785289,59.2907,59.2907,59.0666,59.1862,10816.6577
2013-04-26 09:40:00,79.23,79.23,79.11,79.16,7138.994050838291,59.1862,59.1862,59.0965,59.1339,7138.9941
2013-04-26 09:45:00,79.22,79.39,79.17,79.35,3785.830178474851,59.1787,59.3057,59.1413,59.2758,3785.8302
2013-04-26 09:50:00,79.37,79.49,79.36,79.44,4326.663061114115,59.2907,59.3804,59.2833,59.343,4326.6631
2013-04-26 09:55:00,79.44,79.5,79.4,79.49,3136.830719307734,59.343,59.3879,59.3132,59.3804,3136.8307
2013-04-26 10:00:00,79.5,79.53,79.46,79.47,3353.16387236344,59.3879,59.4103,59.358,59.3654,3353.1639
2013-04-26 10:05:00,79.41,79.41,79.35,79.35,973.499188750676,59.3206,59.3206,59.2758,59.2758,973.4992
2013-04-26 10:10:00,79.33,79.33,79.23,79.29,4326.663061114115,59.2609,59.2609,59.1862,59.231,4326.6631
2013-04-26 10:15:00,79.3,79.3,79.16,79.21,4542.9962141698215,59.2385,59.2385,59.1339,59.1712,4542.9962
2013-04-26 10:20:00,79.19,79.25,79.14,79.25,1946.998377501352,59.1563,59.2011,59.1189,59.2011,1946.9984
2013-04-26 10:25:00,79.25,79.25,79.13,79.18,7787.993510005408,59.2011,59.2011,59.1115,59.1488,7787.9935
2013-04-26 10:30:00,79.17,79.2,79.14,79.18,4542.9962141698215,59.1413,59.1638,59.1189,59.1488,4542.9962
2013-04-26 10:35:00,79.17,79.25,79.17,79.25,6814.494321254732,59.1413,59.2011,59.1413,59.2011,6814.4943
2013-04-26 10:40:00,79.24,79.27,79.16,79.2,2704.164413196322,59.1936,59.216,59.1339,59.1638,2704.1644
2013-04-26 10:45:00,79.23,79.24,79.14,79.21,8653.32612222823,59.1862,59.1936,59.1189,59.1712,8653.3261
2013-04-26 10:50:00,79.18,79.19,79.14,79.14,13953.488372093025,59.1488,59.1563,59.1189,59.1189,13953.4884
2013-04-26 10:55:00,79.11,79.13,79.04,79.08,10600.324499729582,59.0965,59.1115,59.0442,59.0741,10600.3245
2013-04-26 11:00:00,79.07,79.1,79.06,79.06,2055.164954029205,59.0666,59.0891,59.0592,59.0592,2055.165
2013-04-26 11:05:00,79.07,79.13,79.0,79.0,9843.158464034614,59.0666,59.1115,59.0143,59.0143,9843.1585
2013-04-26 11:10:00,79.02,79.25,79.0,79.25,12006.489994591671,59.0293,59.2011,59.0143,59.2011,12006.49
2013-04-26 11:15:00,79.23,79.28,79.2,79.23,6165.494862087615,59.1862,59.2235,59.1638,59.1862,6165.4949
2013-04-26 11:20:00,79.21,79.26,79.2,79.24,3353.16387236344,59.1712,59.2086,59.1638,59.1936,3353.1639
2013-04-26 11:25:00,79.29,79.31,79.24,79.24,5083.829096809086,59.231,59.2459,59.1936,59.1936,5083.8291
2013-04-26 11:30:00,79.29,79.38,79.27,79.38,4867.49594375338,59.231,59.2982,59.216,59.2982,4867.4959
2013-04-26 11:35:00,79.37,79.37,79.26,79.29,4110.32990805841,59.2907,59.2907,59.2086,59.231,4110.3299
2013-04-26 11:40:00,79.28,79.3,79.2,79.2,56354.78637101135,59.2235,59.2385,59.1638,59.1638,56354.7864
2013-04-26 11:45:00,79.2,79.26,79.11,79.16,13304.488912925906,59.1638,59.2086,59.0965,59.1339,13304.4889
2013-04-26 11:50:00,79.15,79.23,79.11,79.23,4110.32990805841,59.1264,59.1862,59.0965,59.1862,4110.3299
2013-04-26 11:55:00,79.22,79.26,79.11,79.26,6057.328285559762,59.1787,59.2086,59.0965,59.2086,6057.3283
2013-04-26 12:00:00,79.23,79.23,79.09,79.15,7896.160086533261,59.1862,59.1862,59.0816,59.1264,7896.1601
2013-04-26 12:05:00,79.17,79.19,79.09,79.17,16333.153055705789,59.1413,59.1563,59.0816,59.1413,16333.1531
2013-04-26 12:10:00,79.18,79.24,79.15,79.17,3677.6636019469984,59.1488,59.1936,59.1264,59.1413,3677.6636
2013-04-26 12:15:00,79.16,79.26,79.16,79.25,5624.66197944835,59.1339,59.2086,59.1339,59.2011,5624.662
2013-04-26 12:20:00,79.25,79.27,79.19,79.19,8653.32612222823,59.2011,59.216,59.1563,59.1563,8653.3261
2013-04-26 12:25:00,79.18,79.23,79.15,79.21,3893.996755002704,59.1488,59.1862,59.1264,59.1712,3893.9968
2013-04-26 12:30:00,79.19,79.22,79.19,79.2,1838.8318009734992,59.1563,59.1787,59.1563,59.1638,1838.8318
2013-04-26 12:35:00,79.2,79.25,79.08,79.13,5624.66197944835,59.1638,59.2011,59.0741,59.1115,5624.662
2013-04-26 12:40:00,79.13,79.15,79.09,79.1,3244.9972958355866,59.1115,59.1264,59.0816,59.0891,3244.9973
2013-04-26 12:45:00,79.11,79.2,79.11,79.19,2163.3315305570577,59.0965,59.1638,59.0965,59.1563,2163.3315
2013-04-26 12:50:00,79.2,79.28,79.19,79.28,3893.996755002704,59.1638,59.2235,59.1563,59.2235,3893.9968
2013-04-26 12:55:00,79.29,79.29,79.23,79.25,2595.997836668469,59.231,59.231,59.1862,59.2011,2595.9978
2013-04-26 13:00:00,79.28,79.28,79.21,79.21,6381.828015143321,59.2235,59.2235,59.1712,59.1712,6381.828
2013-04-26 13:05:00,79.19,79.24,79.16,79.24,3461.3304488912927,59.1563,59.1936,59.1339,59.1936,3461.3304
2013-04-26 13:10:00,79.24,79.29,79.22,79.29,3244.9972958355866,59.1936,59.231,59.1787,59.231,3244.9973
2013-04-26 13:15:00,79.29,79.34,79.28,79.33,2379.6646836127634,59.231,59.2683,59.2235,59.2609,2379.6647
2013-04-26 13:20:00,79.35,79.41,79.35,79.36,4651.162790697675,59.2758,59.3206,59.2758,59.2833,4651.1628
2013-04-26 13:25:00,79.4,79.41,79.33,79.36,6057.328285559762,59.3132,59.3206,59.2609,59.2833,6057.3283
2013-04-26 13:30:00,79.34,79.4,79.34,79.36,3028.664142779881,59.2683,59.3132,59.2683,59.2833,3028.6641
2013-04-26 13:35:00,79.35,79.39,79.33,79.39,2704.164413196322,59.2758,59.3057,59.2609,59.3057,2704.1644
2013-04-26 13:40:00,79.37,79.44,79.33,79.44,3353.16387236344,59.2907,59.343,59.2609,59.343,3353.1639
2013-04-26 13:45:00,79.43,79.48,79.41,79.42,5840.995132504056,59.3356,59.3729,59.3206,59.3281,5840.9951
2013-04-26 13:50:00,79.41,79.43,79.38,79.39,3244.9972958355866,59.3206,59.3356,59.2982,59.3057,3244.9973
2013-04-26 13:55:00,79.39,79.42,79.39,79.41,2163.3315305570577,59.3057,59.3281,59.3057,59.3206,2163.3315
2013-04-26 14:00:00,79.41,79.43,79.34,79.37,3461.3304488912927,59.3206,59.3356,59.2683,59.2907,3461.3304
2013-04-26 14:05:00,79.39,79.43,79.38,79.38,3893.996755002704,59.3057,59.3356,59.2982,59.2982,3893.9968
2013-04-26 14:10:00,79.39,79.41,79.35,79.35,9194.159004867495,59.3057,59.3206,59.2758,59.2758,9194.159
2013-04-26 14:15:00,79.34,79.35,79.29,79.3,6165.494862087615,59.2683,59.2758,59.231,59.2385,6165.4949
2013-04-26 14:20:00,79.28,79.39,79.27,79.36,7138.994050838291,59.2235,59.3057,59.216,59.2833,7138.9941
2013-04-26 14:25:00,79.36,79.36,79.28,79.29,4975.662520281233,59.2833,59.2833,59.2235,59.231,4975.6625
2013-04-26 14:30:00,79.31,79.33,79.26,79.27,3353.16387236344,59.2459,59.2609,59.2086,59.216,3353.1639
2013-04-26 14:35:00,79.29,79.29,79.22,79.29,7355.327203893997,59.231,59.231,59.1787,59.231,7355.3272
2013-04-26 14:40:00,79.29,79.32,79.27,79.3,7679.826933477555,59.231,59.2534,59.216,59.2385,7679.8269
2013-04-26 14:45:00,79.32,79.38,79.31,79.38,2595.997836668469,59.2534,59.2982,59.2459,59.2982,2595.9978
2013-04-26 14:50:00,79.38,79.38,79.29,79.31,3136.830719307734,59.2982,59.2982,59.231,59.2459,3136.8307
2013-04-26 14:55:00,79.28,79.3,79.25,79.29,6057.328285559762,59.2235,59.2385,59.2011,59.231,6057.3283
2013-04-26 15:00:00,79.28,79.31,79.27,79.3,5949.161709031909,59.2235,59.2459,59.216,59.2385,5949.1617
2013-04-26 15:05:00,79.29,79.39,79.29,79.39,5300.162249864791,59.231,59.3057,59.231,59.3057,5300.1622
2013-04-26 15:10:00,79.41,79.42,79.35,79.4,6165.494862087615,59.3206,59.3281,59.2758,59.3132,6165.4949
2013-04-26 15:15:00,79.38,79.38,79.28,79.32,8004.326663061114,59.2982,59.2982,59.2235,59.2534,8004.3267
2013-04-26 15:20:00,79.33,79.38,79.33,79.34,8761.492698756085,59.2609,59.2982,59.2609,59.2683,8761.4927
2013-04-26 15:25:00,79.3,79.36,79.26,79.35,5516.495402920497,59.2385,59.2833,59.2086,59.2758,5516.4954
2013-04-26 15:30:00,79.33,79.35,79.3,79.35,10275.824770146024,59.2609,59.2758,59.2385,59.2758,10275.8248
2013-04-26 15:35:00,79.33,79.35,79.29,79.3,6598.161168199026,59.2609,59.2758,59.231,59.2385,6598.1612
2013-04-26 15:40:00,79.29,79.33,79.29,79.31,8653.32612222823,59.231,59.2609,59.231,59.2459,8653.3261
2013-04-26 15:45:00,79.29,79.33,79.23,79.31,8653.32612222823,59.231,59.2609,59.1862,59.2459,8653.3261
2013-04-26 15:50:00,79.31,79.31,79.18,79.18,17631.15197404002,59.2459,59.2459,59.1488,59.1488,17631.152
2013-04-26 15:55:00,79.19,79.22,79.12,79.14,37750.13520822066,59.1563,59.1787,59.104,59.1189,37750.1352
2013-04-29 09:30:00,79.44,79.55,79.41,79.43,18171.98485667929,59.343,59.4252,59.3206,59.3356,18171.9849
2013-04-29 09:35:00,79.43,79.45,79.13,79.18,5732.828555976204,59.3356,59.3505,59.1115,59.1488,5732.8286
2013-04-29 09:40:00,79.17,79.27,79.13,79.27,8004.326663061114,59.1413,59.216,59.1115,59.216,8004.3267
2013-04-29 09:45:00,79.25,79.37,79.19,79.34,4759.329367225527,59.2011,59.2907,59.1563,59.2683,4759.3294
2013-04-29 09:50:00,79.4,79.41,79.28,79.32,5300.162249864791,59.3132,59.3206,59.2235,59.2534,5300.1622
2013-04-29 09:55:00,79.3,79.37,79.29,79.31,5191.995673336939,59.2385,59.2907,59.231,59.2459,5191.9957
2013-04-29 10:00:00,79.35,79.43,79.32,79.43,5408.328826392644,59.2758,59.3356,59.2534,59.3356,5408.3288
2013-04-29 10:05:00,79.42,79.49,79.38,79.41,10167.658193618172,59.3281,59.3804,59.2982,59.3206,10167.6582
2013-04-29 10:10:00,79.38,79.38,79.29,79.3,4002.163331530557,59.2982,59.2982,59.231,59.2385,4002.1633
2013-04-29 10:15:00,79.35,79.41,79.35,79.35,4759.329367225527,59.2758,59.3206,59.2758,59.2758,4759.3294
2013-04-29 10:20:00,79.35,79.35,79.23,79.31,9410.4921579232,59.2758,59.2758,59.1862,59.2459,9410.4922
2013-04-29 10:25:00,79.28,79.34,79.25,79.32,3677.6636019469984,59.2235,59.2683,59.2011,59.2534,3677.6636
2013-04-29 10:30:00,79.34,79.4,79.29,79.31,8653.32612222823,59.2683,59.3132,59.231,59.2459,8653.3261
2013-04-29 10:35:00,79.31,79.39,79.31,79.34,3461.3304488912927,59.2459,59.3057,59.2459,59.2683,3461.3304
2013-04-29 10:40:00,79.32,79.37,79.31,79.31,5624.66197944835,59.2534,59.2907,59.2459,59.2459,5624.662
2013-04-29 10:45:00,79.32,79.35,79.3,79.35,3785.830178474851,59.2534,59.2758,59.2385,59.2758,3785.8302
2013-04-29 10:50:00,79.33,79.41,79.32,79.39,4110.32990805841,59.2609,59.3206,59.2534,59.3057,4110.3299
2013-04-29 10:55:00,79.39,79.4,79.3,79.35,4218.496484586262,59.3057,59.3132,59.2385,59.2758,4218.4965
2013-04-29 11:00:00,79.35,79.36,79.25,79.25,2379.6646836127634,59.2758,59.2833,59.2011,59.2011,2379.6647
2013-04-29 11:05:00,79.25,79.31,79.23,79.3,4110.32990805841,59.2011,59.2459,59.1862,59.2385,4110.3299
2013-04-29 11:10:00,79.28,79.28,79.18,79.21,6273.661438615468,59.2235,59.2235,59.1488,59.1712,6273.6614
2013-04-29 11:15:00,79.23,79.3,79.23,79.29,13845.32179556517,59.1862,59.2385,59.1862,59.231,13845.3218
2013-04-29 11:20:00,79.29,79.36,79.29,79.35,10924.824229313142,59.231,59.2833,59.231,59.2758,10924.8242
2013-04-29 11:25:00,79.33,79.49,79.33,79.46,11357.490535424551,59.2609,59.3804,59.2609,59.358,11357.4905
2013-04-29 11:30:00,79.47,79.5,79.41,79.5,9626.825310978908,59.3654,59.3879,59.3206,59.3879,9626.8253
2013-04-29 11:35:00,79.47,79.47,79.41,79.43,4759.329367225527,59.3654,59.3654,59.3206,59.3356,4759.3294
2013-04-29 11:40:00,79.41,79.53,79.41,79.53,7355.327203893997,59.3206,59.4103,59.3206,59.4103,7355.3272
2013-04-29 11:45:00,79.53,79.53,79.49,79.51,2920.497566252028,59.4103,59.4103,59.3804,59.3953,2920.4976
2013-04-29 11:50:00,79.54,79.58,79.53,79.58,3785.830178474851,59.4177,59.4476,59.4103,59.4476,3785.8302
2013-04-29 11:55:00,79.56,79.6,79.53,79.54,4434.8296376419685,59.4327,59.4626,59.4103,59.4177,4434.8296
2013-04-29 12:00:00,79.56,79.62,79.53,79.62,7571.660356949702,59.4327,59.4775,59.4103,59.4775,7571.6604
2013-04-29 12:05:00,79.65,79.76,79.65,79.72,11357.490535424551,59.4999,59.5821,59.4999,59.5522,11357.4905
2013-04-29 12:10:00,79.73,79.78,79.72,79.76,3677.6636019469984,59.5597,59.597,59.5522,59.5821,3677.6636
2013-04-29 12:15:00,79.76,79.76,79.68,79.7,4434.8296376419685,59.5821,59.5821,59.5223,59.5373,4434.8296
2013-04-29 12:20:00,79.71,79.84,79.69,79.83,7355.327203893997,59.5447,59.6418,59.5298,59.6344,7355.3272
2013-04-29 12:25:00,79.83,79.83,79.77,79.77,2920.497566252028,59.6344,59.6344,59.5896,59.5896,2920.4976
2013-04-29 12:30:00,79.77,79.77,79.7,79.7,3785.830178474851,59.5896,59.5896,59.5373,59.5373,3785.8302
2013-04-29 12:35:00,79.72,79.85,79.71,79.85,12114.656571119524,59.5522,59.6493,59.5447,59.6493,12114.6566
2013-04-29 12:40:00,79.84,79.85,79.83,79.85,2920.497566252028,59.6418,59.6493,59.6344,59.6493,2920.4976
2013-04-29 12:45:00,79.84,79.87,79.83,79.85,1622.4986479177933,59.6418,59.6643,59.6344,59.6493,1622.4986
2013-04-29 12:50:00,79.85,79.85,79.83,79.84,2055.164954029205,59.6493,59.6493,59.6344,59.6418,2055.165
2013-04-29 12:55:00,79.82,79.82,79.7,79.71,16224.986479177933,59.6269,59.6269,59.5373,59.5447,16224.9865
2013-04-29 13:00:00,79.7,79.72,79.68,79.7,3136.830719307734,59.5373,59.5522,59.5223,59.5373,3136.8307
2013-04-29 13:05:00,79.71,79.76,79.71,79.76,1622.4986479177933,59.5447,59.5821,59.5447,59.5821,1622.4986
2013-04-29 13:10:00,79.77,79.77,79.75,79.75,3353.16387236344,59.5896,59.5896,59.5746,59.5746,3353.1639
2013-04-29 13:15:00,79.76,79.78,79.74,79.78,9843.158464034614,59.5821,59.597,59.5671,59.597,9843.1585
2013-04-29 13:20:00,79.78,79.8,79.75,79.8,3785.830178474851,59.597,59.612,59.5746,59.612,3785.8302
2013-04-29 13:25:00,79.79,79.82,79.79,79.82,2379.6646836127634,59.6045,59.6269,59.6045,59.6269,2379.6647
2013-04-29 13:30:00,79.82,79.82,79.78,79.8,4867.49594375338,59.6269,59.6269,59.597,59.612,4867.4959
2013-04-29 13:35:00,79.8,79.8,79.78,79.8,1838.8318009734992,59.612,59.612,59.597,59.612,1838.8318
2013-04-29 13:40:00,79.8,79.87,79.79,79.83,6706.327744726879,59.612,59.6643,59.6045,59.6344,6706.3277
2013-04-29 13:45:00,79.81,79.9,79.81,79.9,3028.664142779881,59.6194,59.6867,59.6194,59.6867,3028.6641
2013-04-29 13:50:00,79.9,79.91,79.86,79.89,8869.659275283937,59.6867,59.6941,59.6568,59.6792,8869.6593
2013-04-29 13:55:00,79.89,79.89,79.84,79.86,4326.663061114115,59.6792,59.6792,59.6418,59.6568,4326.6631
2013-04-29 14:00:00,79.84,79.88,79.79,79.79,13845.32179556517,59.6418,59.6717,59.6045,59.6045,13845.3218
2013-04-29 14:05:00,79.81,79.85,79.81,79.84,5408.328826392644,59.6194,59.6493,59.6194,59.6418,5408.3288
2013-04-29 14:10:00,79.83,79.84,79.81,79.82,4651.162790697675,59.6344,59.6418,59.6194,59.6269,4651.1628
2013-04-29 14:15:00,79.84,79.84,79.8,79.82,2163.3315305570577,59.6418,59.6418,59.612,59.6269,2163.3315
2013-04-29 14:20:00,79.82,79.9,79.81,79.9,2812.330989724175,59.6269,59.6867,59.6194,59.6867,2812.331
2013-04-29 14:25:00,79.9,79.97,79.9,79.95,31151.974040021632,59.6867,59.739,59.6867,59.724,31151.974
2013-04-29 14:30:00,79.93,79.95,79.78,79.78,30178.47485127096,59.7091,59.724,59.597,59.597,30178.4749
2013-04-29 14:35:00,79.78,79.83,79.78,79.83,6381.828015143321,59.597,59.6344,59.597,59.6344,6381.828
2013-04-29 14:40:00,79.82,79.88,79.82,79.88,3785.830178474851,59.6269,59.6717,59.6269,59.6717,3785.8302
2013-04-29 14:45:00,79.84,79.94,79.84,79.92,12222.823147647376,59.6418,59.7165,59.6418,59.7016,12222.8231
2013-04-29 14:50:00,79.91,79.94,79.91,79.92,31800.97349918875,59.6941,59.7165,59.6941,59.7016,31800.9735
2013-04-29 14:55:00,79.93,79.93,79.9,79.9,2271.4981070849108,59.7091,59.7091,59.6867,59.6867,2271.4981
2013-04-29 15:00:00,79.92,79.96,79.9,79.91,5083.829096809086,59.7016,59.7315,59.6867,59.6941,5083.8291
2013-04-29 15:05:00,79.9,79.9,79.84,79.85,9518.658734451054,59.6867,59.6867,59.6418,59.6493,9518.6587
2013-04-29 15:10:00,79.84,79.85,79.76,79.78,11141.157382368849,59.6418,59.6493,59.5821,59.597,11141.1574
2013-04-29 15:15:00,79.78,79.88,79.78,79.86,4542.9962141698215,59.597,59.6717,59.597,59.6568,4542.9962
2013-04-29 15:20:00,79.86,79.91,79.86,79.89,8869.659275283937,59.6568,59.6941,59.6568,59.6792,8869.6593
2013-04-29 15:25:00,79.87,79.89,79.81,79.88,11357.490535424551,59.6643,59.6792,59.6194,59.6717,11357.4905
2013-04-29 15:30:00,79.87,79.92,79.84,79.91,8761.492698756085,59.6643,59.7016,59.6418,59.6941,8761.4927
2013-04-29 15:35:00,79.92,80.05,79.92,80.04,20876.14926987561,59.7016,59.7987,59.7016,59.7912,20876.1493
2013-04-29 15:40:00,80.04,80.13,80.03,80.13,18929.15089237425,59.7912,59.8585,59.7838,59.8585,18929.1509
2013-04-29 15:45:00,80.11,80.13,80.01,80.02,31800.97349918875,59.8435,59.8585,59.7688,59.7763,31800.9735
2013-04-29 15:50:00,80.03,80.05,79.95,79.98,22390.48134126555,59.7838,59.7987,59.724,59.7464,22390.4813
2013-04-29 15:55:00,79.98,80.03,79.96,80.0,44672.79610600325,59.7464,59.7838,59.7315,59.7614,44672.7961
2013-04-30 09:30:00,79.99,80.01,79.87,80.01,16224.986479177933,59.7539,59.7688,59.6643,59.7688,16224.9865
2013-04-30 09:35:00,80.06,80.13,79.96,80.02,5732.828555976204,59.8062,59.8585,59.7315,59.7763,5732.8286
2013-04-30 09:40:00,80.02,80.13,79.84,79.97,28988.64250946457,59.7763,59.8585,59.6418,59.739,28988.6425
2013-04-30 09:45:00,79.96,79.96,79.78,79.93,6057.328285559762,59.7315,59.7315,59.597,59.7091,6057.3283
2013-04-30 09:50:00,79.97,80.0,79.68,79.76,7030.8274743104375,59.739,59.7614,59.5223,59.5821,7030.8275
2013-04-30 09:55:00,79.76,79.82,79.65,79.69,4759.329367225527,59.5821,59.6269,59.4999,59.5298,4759.3294
2013-04-30 10:00:00,79.76,79.97,79.66,79.71,11681.990265008111,59.5821,59.739,59.5074,59.5447,11681.9903
2013-04-30 10:05:00,79.67,79.81,79.67,79.79,3569.4970254191453,59.5149,59.6194,59.5149,59.6045,3569.497
2013-04-30 10:10:00,79.81,79.81,79.7,79.79,12547.322877230936,59.6194,59.6194,59.5373,59.6045,12547.3229
2013-04-30 10:15:00,79.8,79.81,79.71,79.71,7787.993510005408,59.612,59.6194,59.5447,59.5447,7787.9935
2013-04-30 10:20:00,79.7,79.75,79.65,79.74,17847.485127095726,59.5373,59.5746,59.4999,59.5671,17847.4851
2013-04-30 10:25:00,79.74,79.74,79.6,79.61,9302.32558139535,59.5671,59.5671,59.4626,59.47,9302.3256
2013-04-30 10:30:00,79.63,79.76,79.53,79.76,8328.826392644673,59.485,59.5821,59.4103,59.5821,8328.8264
2013-04-30 10:35:00,79.74,79.82,79.74,79.79,11032.990805840996,59.5671,59.6269,59.5671,59.6045,11032.9908
2013-04-30 10:40:00,79.8,79.8,79.73,79.73,8004.326663061114,59.612,59.612,59.5597,59.5597,8004.3267
2013-04-30 10:45:00,79.78,79.95,79.78,79.95,4651.162790697675,59.597,59.724,59.597,59.724,4651.1628
2013-04-30 10:50:00,79.96,80.04,79.91,79.97,8761.492698756085,59.7315,59.7912,59.6941,59.739,8761.4927
2013-04-30 10:55:00,79.94,80.09,79.94,80.06,4434.8296376419685,59.7165,59.8286,59.7165,59.8062,4434.8296
2013-04-30 11:00:00,80.07,80.14,80.07,80.1,3677.6636019469984,59.8137,59.8659,59.8137,59.8361,3677.6636
2013-04-30 11:05:00,80.1,80.1,79.99,80.06,5191.995673336939,59.8361,59.8361,59.7539,59.8062,5191.9957
2013-04-30 11:10:00,80.08,80.12,80.05,80.08,3244.9972958355866,59.8211,59.851,59.7987,59.8211,3244.9973
2013-04-30 11:15:00,80.06,80.06,79.98,79.98,3353.16387236344,59.8062,59.8062,59.7464,59.7464,3353.1639
2013-04-30 11:20:00,79.97,80.04,79.95,79.98,4434.8296376419685,59.739,59.7912,59.724,59.7464,4434.8296
2013-04-30 11:25:00,80.0,80.03,79.95,80.02,6598.161168199026,59.7614,59.7838,59.724,59.7763,6598.1612
2013-04-30 11:30:00,80.02,80.06,79.95,80.05,11465.657111952409,59.7763,59.8062,59.724,59.7987,11465.6571
2013-04-30 11:35:00,80.02,80.15,80.02,80.15,5516.495402920497,59.7763,59.8734,59.7763,59.8734,5516.4954
2013-04-30 11:40:00,80.15,80.2,80.11,80.12,26933.47755543537,59.8734,59.9108,59.8435,59.851,26933.4776
2013-04-30 11:45:00,80.1,80.1,80.08,80.09,865.3326122228232,59.8361,59.8361,59.8211,59.8286,865.3326
2013-04-30 11:50:00,80.09,80.22,80.09,80.14,10383.991346673878,59.8286,59.9257,59.8286,59.8659,10383.9913
2013-04-30 11:55:00,80.13,80.14,80.11,80.12,4651.162790697675,59.8585,59.8659,59.8435,59.851,4651.1628
2013-04-30 12:00:00,80.13,80.13,80.08,80.08,13088.1557598702,59.8585,59.8585,59.8211,59.8211,13088.1558
2013-04-30 12:05:00,80.11,80.13,80.09,80.12,2271.4981070849108,59.8435,59.8585,59.8286,59.851,2271.4981
2013-04-30 12:10:00,80.14,80.21,80.14,80.21,5516.495402920497,59.8659,59.9182,59.8659,59.9182,5516.4954
2013-04-30 12:15:00,80.2,80.21,80.09,80.19,8869.659275283937,59.9108,59.9182,59.8286,59.9033,8869.6593
2013-04-30 12:20:00,80.2,80.2,80.13,80.13,11249.3239588967,59.9108,59.9108,59.8585,59.8585,11249.324
2013-04-30 12:25:00,80.16,80.2,80.14,80.16,7138.994050838291,59.8809,59.9108,59.8659,59.8809,7138.9941
2013-04-30 12:30:00,80.14,80.14,80.09,80.13,4651.162790697675,59.8659,59.8659,59.8286,59.8585,4651.1628
2013-04-30 12:35:00,80.13,80.14,80.1,80.13,4002.163331530557,59.8585,59.8659,59.8361,59.8585,4002.1633
2013-04-30 12:40:00,80.11,80.14,80.09,80.13,1297.9989183342348,59.8435,59.8659,59.8286,59.8585,1297.9989
2013-04-30 12:45:00,80.14,80.25,80.14,80.25,5840.995132504056,59.8659,59.9481,59.8659,59.9481,5840.9951
2013-04-30 12:50:00,80.22,80.26,80.19,80.19,5083.829096809086,59.9257,59.9556,59.9033,59.9033,5083.8291
2013-04-30 12:55:00,80.23,80.27,80.23,80.25,1946.998377501352,59.9332,59.9631,59.9332,59.9481,1946.9984
2013-04-30 13:00:00,80.27,80.31,80.25,80.26,3785.830178474851,59.9631,59.9929,59.9481,59.9556,3785.8302
2013-04-30 13:05:00,80.25,80.28,80.25,80.25,1838.8318009734992,59.9481,59.9705,59.9481,59.9481,1838.8318
2013-04-30 13:10:00,80.25,80.32,80.22,80.26,3136.830719307734,59.9481,60.0004,59.9257,59.9556,3136.8307
2013-04-30 13:15:00,80.22,80.24,80.22,80.24,1189.8323418063817,59.9257,59.9406,59.9257,59.9406,1189.8323
2013-04-30 13:20:00,80.23,80.25,80.21,80.24,2487.8312601406165,59.9332,59.9481,59.9182,59.9406,2487.8313
2013-04-30 13:25:00,80.27,80.27,80.17,80.21,2487.8312601406165,59.9631,59.9631,59.8884,59.9182,2487.8313
2013-04-30 13:30:00,80.23,80.23,80.19,80.21,3244.9972958355866,59.9332,59.9332,59.9033,59.9182,3244.9973
2013-04-30 13:35:00,80.22,80.22,80.18,80.2,3244.9972958355866,59.9257,59.9257,59.8958,59.9108,3244.9973
2013-04-30 13:40:00,80.2,80.21,80.15,80.21,4542.9962141698215,59.9108,59.9182,59.8734,59.9182,4542.9962
2013-04-30 13:45:00,80.19,80.22,80.17,80.19,7571.660356949702,59.9033,59.9257,59.8884,59.9033,7571.6604
2013-04-30 13:50:00,80.19,80.2,80.17,80.19,4434.8296376419685,59.9033,59.9108,59.8884,59.9033,4434.8296
2013-04-30 13:55:00,80.2,80.22,80.2,80.21,3461.3304488912927,59.9108,59.9257,59.9108,59.9182,3461.3304
2013-04-30 14:00:00,80.23,80.24,80.18,80.18,2920.497566252028,59.9332,59.9406,59.8958,59.8958,2920.4976
2013-04-30 14:05:00,80.18,80.2,80.14,80.14,4326.663061114115,59.8958,59.9108,59.8659,59.8659,4326.6631
2013-04-30 14:10:00,80.12,80.17,80.11,80.15,5408.328826392644,59.851,59.8884,59.8435,59.8734,5408.3288
2013-04-30 14:15:00,80.14,80.16,80.11,80.16,4434.8296376419685,59.8659,59.8809,59.8435,59.8809,4434.8296
2013-04-30 14:20:00,80.16,80.17,80.14,80.17,6922.660897782585,59.8809,59.8884,59.8659,59.8884,6922.6609
2013-04-30 14:25:00,80.15,80.23,80.15,80.23,9951.325040562466,59.8734,59.9332,59.8734,59.9332,9951.325
2013-04-30 14:30:00,80.21,80.22,80.14,80.17,49323.95889670092,59.9182,59.9257,59.8659,59.8884,49323.9589
2013-04-30 14:35:00,80.17,80.22,80.15,80.19,7571.660356949702,59.8884,59.9257,59.8734,59.9033,7571.6604
2013-04-30 14:40:00,80.18,80.24,80.18,80.24,11790.156841535963,59.8958,59.9406,59.8958,59.9406,11790.1568
2013-04-30 14:45:00,80.25,80.27,80.17,80.19,4542.9962141698215,59.9481,59.9631,59.8884,59.9033,4542.9962
2013-04-30 14:50:00,80.18,80.19,80.16,80.17,6381.828015143321,59.8958,59.9033,59.8809,59.8884,6381.828
2013-04-30 14:55:00,80.18,80.22,80.17,80.2,8328.826392644673,59.8958,59.9257,59.8884,59.9108,8328.8264
2013-04-30 15:00:00,80.19,80.2,80.14,80.15,8220.65981611682,59.9033,59.9108,59.8659,59.8734,8220.6598
2013-04-30 15:05:00,80.15,80.18,80.14,80.16,9410.4921579232,59.8734,59.8958,59.8659,59.8809,9410.4922
2013-04-30 15:10:00,80.15,80.19,80.14,80.15,5300.162249864791,59.8734,59.9033,59.8659,59.8734,5300.1622
2013-04-30 15:15:00,80.16,80.19,80.16,80.16,6489.994591671173,59.8809,59.9033,59.8809,59.8809,6489.9946
2013-04-30 15:20:00,80.17,80.21,80.16,80.17,8653.32612222823,59.8884,59.9182,59.8809,59.8884,8653.3261
2013-04-30 15:25:00,80.16,80.18,80.15,80.18,15143.320713899404,59.8809,59.8958,59.8734,59.8958,15143.3207
2013-04-30 15:30:00,80.16,80.18,80.14,80.18,8761.492698756085,59.8809,59.8958,59.8659,59.8958,8761.4927
2013-04-30 15:35:00,80.18,80.21,80.15,80.21,16982.152514872905,59.8958,59.9182,59.8734,59.9182,16982.1525
2013-04-30 15:40:00,80.22,80.3,80.21,80.3,8869.659275283937,59.9257,59.9855,59.9182,59.9855,8869.6593
2013-04-30 15:45:00,80.31,80.35,80.29,80.34,15251.487290427258,59.9929,60.0228,59.978,60.0154,15251.4873
2013-04-30 15:50:00,80.34,80.36,80.31,80.33,21957.815035154137,60.0154,60.0303,59.9929,60.0079,21957.815
2013-04-30 15:55:00,80.33,80.39,80.33,80.38,37858.30178474851,60.0079,60.0527,60.0079,60.0452,37858.3018
2013-05-01 09:30:00,80.14,80.22,79.79,79.79,20659.8161168199,59.8659,59.9257,59.6045,59.6045,20659.8161
2013-05-01 09:35:00,79.84,79.84,79.55,79.63,10275.824770146024,59.6418,59.6418,59.4252,59.485,10275.8248
2013-05-01 09:40:00,79.56,79.8,79.53,79.8,6814.494321254732,59.4327,59.612,59.4103,59.612,6814.4943
2013-05-01 09:45:00,79.8,79.93,79.78,79.86,6814.494321254732,59.612,59.7091,59.597,59.6568,6814.4943
2013-05-01 09:50:00,79.86,79.86,79.57,79.65,15792.320173066522,59.6568,59.6568,59.4401,59.4999,15792.3202
2013-05-01 09:55:00,79.65,79.71,79.53,79.59,7896.160086533261,59.4999,59.5447,59.4103,59.4551,7896.1601
2013-05-01 10:00:00,79.62,79.77,79.62,79.69,4110.32990805841,59.4775,59.5896,59.4775,59.5298,4110.3299
2013-05-01 10:05:00,79.66,79.66,79.53,79.64,5191.995673336939,59.5074,59.5074,59.4103,59.4924,5191.9957
2013-05-01 10:10:00,79.65,79.86,79.65,79.68,50621.95781503515,59.4999,59.6568,59.4999,59.5223,50621.9578
2013-05-01 10:15:00,79.65,79.74,79.64,79.74,6814.494321254732,59.4999,59.5671,59.4924,59.5671,6814.4943
2013-05-01 10:20:00,79.77,79.85,79.69,79.7,4867.49594375338,59.5896,59.6493,59.5298,59.5373,4867.4959
2013-05-01 10:25:00,79.7,79.72,79.64,79.67,7571.660356949702,59.5373,59.5522,59.4924,59.5149,7571.6604
2013-05-01 10:30:00,79.67,79.79,79.65,79.79,9518.658734451054,59.5149,59.6045,59.4999,59.6045,9518.6587
2013-05-01 10:35:00,79.79,79.79,79.7,79.7,5300.162249864791,59.6045,59.6045,59.5373,59.5373,5300.1622
2013-05-01 10:40:00,79.7,79.7,79.62,79.64,6273.661438615468,59.5373,59.5373,59.4775,59.4924,6273.6614
2013-05-01 10:45:00,79.64,79.64,79.56,79.59,3785.830178474851,59.4924,59.4924,59.4327,59.4551,3785.8302
2013-05-01 10:50:00,79.62,79.73,79.57,79.73,11357.490535424551,59.4775,59.5597,59.4401,59.5597,11357.4905
2013-05-01 10:55:00,79.74,79.74,79.66,79.69,3136.830719307734,59.5671,59.5671,59.5074,59.5298,3136.8307
2013-05-01 11:00:00,79.74,79.78,79.67,79.77,5083.829096809086,59.5671,59.597,59.5149,59.5896,5083.8291
2013-05-01 11:05:00,79.78,79.84,79.78,79.82,9518.658734451054,59.597,59.6418,59.597,59.6269,9518.6587
2013-05-01 11:10:00,79.79,79.86,79.77,79.78,7787.993510005408,59.6045,59.6568,59.5896,59.597,7787.9935
2013-05-01 11:15:00,79.78,79.87,79.77,79.81,14386.154678204435,59.597,59.6643,59.5896,59.6194,14386.1547
2013-05-01 11:20:00,79.81,79.88,79.77,79.88,3569.4970254191453,59.6194,59.6717,59.5896,59.6717,3569.497
2013-05-01 11:25:00,79.86,79.86,79.8,79.82,9734.99188750676,59.6568,59.6568,59.612,59.6269,9734.9919
2013-05-01 11:30:00,79.86,79.88,79.82,79.84,7463.49378042185,59.6568,59.6717,59.6269,59.6418,7463.4938
2013-05-01 11:35:00,79.85,79.87,79.74,79.78,9085.992428339645,59.6493,59.6643,59.5671,59.597,9085.9924
2013-05-01 11:40:00,79.75,79.78,79.74,79.75,3893.996755002704,59.5746,59.597,59.5671,59.5746,3893.9968
2013-05-01 11:45:00,79.75,79.76,79.6,79.62,12222.823147647376,59.5746,59.5821,59.4626,59.4775,12222.8231
2013-05-01 11:50:00,79.6,79.73,79.6,79.7,4867.49594375338,59.4626,59.5597,59.4626,59.5373,4867.4959
2013-05-01 11:55:00,79.72,79.76,79.69,79.75,7138.994050838291,59.5522,59.5821,59.5298,59.5746,7138.9941
2013-05-01 12:00:00,79.76,79.78,79.71,79.73,11790.156841535963,59.5821,59.597,59.5447,59.5597,11790.1568
2013-05-01 12:05:00,79.73,79.78,79.72,79.75,2487.8312601406165,59.5597,59.597,59.5522,59.5746,2487.8313
2013-05-01 12:10:00,79.73,79.74,79.71,79.71,4867.49594375338,59.5597,59.5671,59.5447,59.5447,4867.4959
2013-05-01 12:15:00,79.7,79.78,79.7,79.76,9085.992428339645,59.5373,59.597,59.5373,59.5821,9085.9924
2013-05-01 12:20:00,79.75,79.78,79.75,79.78,9518.658734451054,59.5746,59.597,59.5746,59.597,9518.6587
2013-05-01 12:25:00,79.79,79.8,79.76,79.76,973.499188750676,59.6045,59.612,59.5821,59.5821,973.4992
2013-05-01 12:30:00,79.78,79.82,79.76,79.77,4326.663061114115,59.597,59.6269,59.5821,59.5896,4326.6631
2013-05-01 12:35:00,79.75,79.78,79.74,79.78,11249.3239588967,59.5746,59.597,59.5671,59.597,11249.324
2013-05-01 12:40:00,79.78,79.79,79.77,79.79,2271.4981070849108,59.597,59.6045,59.5896,59.6045,2271.4981
2013-05-01 12:45:00,79.85,79.88,79.85,79.85,2812.330989724175,59.6493,59.6717,59.6493,59.6493,2812.331
2013-05-01 12:50:00,79.84,79.85,79.82,79.85,1946.998377501352,59.6418,59.6493,59.6269,59.6493,1946.9984
2013-05-01 12:55:00,79.85,79.85,79.73,79.73,6381.828015143321,59.6493,59.6493,59.5597,59.5597,6381.828
2013-05-01 13:00:00,79.74,79.77,79.72,79.72,3028.664142779881,59.5671,59.5896,59.5522,59.5522,3028.6641
2013-05-01 13:05:00,79.71,79.76,79.68,79.7,2704.164413196322,59.5447,59.5821,59.5223,59.5373,2704.1644
2013-05-01 13:10:00,79.7,79.76,79.7,79.73,1946.998377501352,59.5373,59.5821,59.5373,59.5597,1946.9984
2013-05-01 13:15:00,79.73,79.75,79.67,79.69,3353.16387236344,59.5597,59.5746,59.5149,59.5298,3353.1639
2013-05-01 13:20:00,79.67,79.75,79.65,79.75,3785.830178474851,59.5149,59.5746,59.4999,59.5746,3785.8302
2013-05-01 13:25:00,79.77,79.8,79.74,79.78,2487.8312601406165,59.5896,59.612,59.5671,59.597,2487.8313
2013-05-01 13:30:00,79.76,79.78,79.74,79.75,5840.995132504056,59.5821,59.597,59.5671,59.5746,5840.9951
2013-05-01 13:35:00,79.76,79.77,79.69,79.69,19686.316928069227,59.5821,59.5896,59.5298,59.5298,19686.3169
2013-05-01 13:40:00,79.71,79.71,79.62,79.63,4326.663061114115,59.5447,59.5447,59.4775,59.485,4326.6631
2013-05-01 13:45:00,79.6,79.62,79.56,79.56,1946.998377501352,59.4626,59.4775,59.4327,59.4327,1946.9984
2013-05-01 13:50:00,79.53,79.57,79.5,79.56,5191.995673336939,59.4103,59.4401,59.3879,59.4327,5191.9957
2013-05-01 13:55:00,79.59,79.61,79.54,79.61,13088.1557598702,59.4551,59.47,59.4177,59.47,13088.1558
2013-05-01 14:00:00,79.62,79.74,79.54,79.59,15684.153596538668,59.4775,59.5671,59.4177,59.4551,15684.1536
2013-05-01 14:05:00,79.6,79.72,79.57,79.64,3893.996755002704,59.4626,59.5522,59.4401,59.4924,3893.9968
2013-05-01 14:10:00,79.62,79.62,79.53,79.58,5408.328826392644,59.4775,59.4775,59.4103,59.4476,5408.3288
2013-05-01 14:15:00,79.6,79.6,79.52,79.54,3244.9972958355866,59.4626,59.4626,59.4028,59.4177,3244.9973
2013-05-01 14:20:00,79.55,79.74,79.55,79.74,7571.660356949702,59.4252,59.5671,59.4252,59.5671,7571.6604
2013-05-01 14:25:00,79.72,79.79,79.68,79.72,5732.828555976204,59.5522,59.6045,59.5223,59.5522,5732.8286
2013-05-01 14:30:00,79.7,79.73,79.63,79.65,4542.9962141698215,59.5373,59.5597,59.485,59.4999,4542.9962
2013-05-01 14:35:00,79.63,79.65,79.59,79.63,4651.162790697675,59.485,59.4999,59.4551,59.485,4651.1628
2013-05-01 14:40:00,79.64,79.7,79.61,79.65,11465.657111952409,59.4924,59.5373,59.47,59.4999,11465.6571
2013-05-01 14:45:00,79.65,79.65,79.52,79.61,8869.659275283937,59.4999,59.4999,59.4028,59.47,8869.6593
2013-05-01 14:50:00,79.62,79.73,79.59,79.65,6057.328285559762,59.4775,59.5597,59.4551,59.4999,6057.3283
2013-05-01 14:55:00,79.69,79.71,79.65,79.67,4110.32990805841,59.5298,59.5447,59.4999,59.5149,4110.3299
2013-05-01 15:00:00,79.68,79.71,79.6,79.61,7679.826933477555,59.5223,59.5447,59.4626,59.47,7679.8269
2013-05-01 15:05:00,79.61,79.62,79.53,79.53,7787.993510005408,59.47,59.4775,59.4103,59.4103,7787.9935
2013-05-01 15:10:00,79.52,79.53,79.5,79.51,6057.328285559762,59.4028,59.4103,59.3879,59.3953,6057.3283
2013-05-01 15:15:00,79.51,79.53,79.46,79.51,9302.32558139535,59.3953,59.4103,59.358,59.3953,9302.3256
2013-05-01 15:20:00,79.49,79.49,79.34,79.34,11141.157382368849,59.3804,59.3804,59.2683,59.2683,11141.1574
2013-05-01 15:25:00,79.37,79.43,79.35,79.39,7463.49378042185,59.2907,59.3356,59.2758,59.3057,7463.4938
2013-05-01 15:30:00,79.4,79.45,79.39,79.42,5516.495402920497,59.3132,59.3505,59.3057,59.3281,5516.4954
2013-05-01 15:35:00,79.44,79.44,79.27,79.27,10383.991346673878,59.343,59.343,59.216,59.216,10383.9913
2013-05-01 15:40:00,79.25,79.29,79.18,79.18,8545.159545700379,59.2011,59.231,59.1488,59.1488,8545.1595
2013-05-01 15:45:00,79.21,79.31,79.21,79.24,10383.991346673878,59.1712,59.2459,59.1712,59.1936,10383.9913
2013-05-01 15:50:00,79.24,79.28,79.16,79.24,13520.82206598161,59.1936,59.2235,59.1339,59.1936,13520.8221
2013-05-01 15:55:00,79.24,79.29,79.2,79.23,34613.30448891292,59.1936,59.231,59.1638,59.1862,34613.3045
2013-05-02 09:30:00,82.23,83.85,81.91,83.41,609951.3250405624,61.4272,62.6374,61.1882,62.3087,609951.325
2013-05-02 09:35:00,83.38,84.04,81.58,81.61,360627.3661438616,62.2863,62.7793,60.9417,60.9641,360627.3661
2013-05-02 09:40:00,81.59,81.64,80.93,81.26,210275.824770146,60.9491,60.9865,60.4561,60.7026,210275.8248
2013-05-02 09:45:00,81.26,82.31,81.25,82.0,139534.88372093023,60.7026,61.487,60.6951,61.2554,139534.8837
2013-05-02 09:50:00,81.98,81.98,81.23,81.37,85992.42833964305,61.2405,61.2405,60.6802,60.7848,85992.4283
2013-05-02 09:55:00,81.35,81.89,81.32,81.74,51162.79069767442,60.7698,61.1732,60.7474,61.0612,51162.7907
2013-05-02 10:00:00,81.74,81.76,81.55,81.7,72147.10654407788,61.0612,61.0761,60.9192,61.0313,72147.1065
2013-05-02 10:05:00,81.74,82.39,81.59,81.98,138561.38453217954,61.0612,61.5467,60.9491,61.2405,138561.3845
2013-05-02 10:10:00,81.98,82.36,81.96,82.24,53866.95511087074,61.2405,61.5243,61.2255,61.4347,53866.9551
2013-05-02 10:15:00,82.26,82.44,82.12,82.15,49972.95835586804,61.4496,61.5841,61.345,61.3675,49972.9584
2013-05-02 10:20:00,82.19,82.63,82.11,82.49,92157.92320173066,61.3973,61.726,61.3376,61.6214,92157.9232
2013-05-02 10:25:00,82.47,82.53,82.36,82.42,66306.11141157382,61.6065,61.6513,61.5243,61.5691,66306.1114
2013-05-02 10:30:00,82.36,82.74,82.3,82.45,104921.5792320173,61.5243,61.8082,61.4795,61.5916,104921.5792
2013-05-02 10:35:00,82.44,82.66,82.35,82.43,54515.95457003786,61.5841,61.7484,61.5169,61.5766,54515.9546
2013-05-02 10:40:00,82.45,82.93,82.37,82.73,83288.26392644673,61.5916,61.9501,61.5318,61.8007,83288.2639
2013-05-02 10:45:00,82.74,82.74,82.55,82.62,66414.27798810168,61.8082,61.8082,61.6663,61.7186,66414.278
2013-05-02 10:50:00,82.61,82.78,82.59,82.74,47376.960519199565,61.7111,61.8381,61.6961,61.8082,47376.9605
2013-05-02 10:55:00,82.73,82.82,82.7,82.7,47917.79340183883,61.8007,61.868,61.7783,61.7783,47917.7934
2013-05-02 11:00:00,82.7,82.74,82.53,82.58,58193.61817198485,61.7783,61.8082,61.6513,61.6887,58193.6182
2013-05-02 11:05:00,82.57,82.62,82.53,82.56,35262.30394808004,61.6812,61.7186,61.6513,61.6737,35262.3039
2013-05-02 11:10:00,82.52,82.79,82.51,82.72,60032.44997295836,61.6438,61.8455,61.6364,61.7933,60032.45
2013-05-02 11:15:00,82.77,82.78,82.71,82.76,42833.96430502975,61.8306,61.8381,61.7858,61.8231,42833.9643
2013-05-02 11:20:00,82.75,82.99,82.75,82.95,62195.78150351541,61.8157,61.9949,61.8157,61.9651,62195.7815
2013-05-02 11:25:00,82.94,82.96,82.74,82.78,45321.79556517036,61.9576,61.9725,61.8082,61.8381,45321.7956
2013-05-02 11:30:00,82.8,82.8,82.56,82.59,59275.28393726338,61.853,61.853,61.6737,61.6961,59275.2839
2013-05-02 11:35:00,82.57,82.65,82.47,82.59,64467.27961060032,61.6812,61.741,61.6065,61.6961,64467.2796
2013-05-02 11:40:00,82.57,82.59,82.43,82.45,55705.78691184424,61.6812,61.6961,61.5766,61.5916,55705.7869
2013-05-02 11:45:00,82.45,82.47,82.35,82.35,43807.46349378042,61.5916,61.6065,61.5169,61.5169,43807.4635
2013-05-02 11:50:00,82.35,82.38,82.25,82.28,55705.78691184424,61.5169,61.5393,61.4422,61.4646,55705.7869
2013-05-02 11:55:00,82.27,82.49,82.22,82.32,69118.442401298,61.4571,61.6214,61.4197,61.4944,69118.4424
2013-05-02 12:00:00,82.33,82.37,82.23,82.33,33747.9718766901,61.5019,61.5318,61.4272,61.5019,33747.9719
2013-05-02 12:05:00,82.33,82.35,82.31,82.34,23039.480800432662,61.5019,61.5169,61.487,61.5094,23039.4808
2013-05-02 12:10:00,82.35,82.36,81.8,82.34,50730.12439156301,61.5169,61.5243,61.106,61.5094,50730.1244
2013-05-02 12:15:00,82.33,82.38,82.31,82.35,25959.97836668469,61.5019,61.5393,61.487,61.5169,25959.9784
2013-05-02 12:20:00,82.33,82.44,82.3,82.31,32774.47268793943,61.5019,61.5841,61.4795,61.487,32774.4727
2013-05-02 12:25:00,82.32,82.47,82.28,82.44,25527.312060573284,61.4944,61.6065,61.4646,61.5841,25527.3121
2013-05-02 12:30:00,82.43,82.48,82.39,82.39,12655.489453758788,61.5766,61.614,61.5467,61.5467,12655.4895
2013-05-02 12:35:00,82.39,82.45,82.32,82.41,29421.308815575987,61.5467,61.5916,61.4944,61.5617,29421.3088
2013-05-02 12:40:00,82.4,82.47,82.4,82.41,15035.154137371552,61.5542,61.6065,61.5542,61.5617,15035.1541
2013-05-02 12:45:00,82.43,82.45,82.42,82.45,21957.815035154137,61.5766,61.5916,61.5691,61.5916,21957.815
2013-05-02 12:50:00,82.45,82.51,82.39,82.43,98323.41806381827,61.5916,61.6364,61.5467,61.5766,98323.4181
2013-05-02 12:55:00,82.42,82.5,82.42,82.46,16116.81990265008,61.5691,61.6289,61.5691,61.599,16116.8199
2013-05-02 13:00:00,82.46,82.57,82.43,82.47,21849.648458626285,61.599,61.6812,61.5766,61.6065,21849.6485
2013-05-02 13:05:00,82.47,82.48,82.44,82.47,25527.312060573284,61.6065,61.614,61.5841,61.6065,25527.3121
2013-05-02 13:10:00,82.47,82.48,82.42,82.43,18929.15089237425,61.6065,61.614,61.5691,61.5766,18929.1509
2013-05-02 13:15:00,82.45,82.46,82.42,82.42,16982.152514872905,61.5916,61.599,61.5691,61.5691,16982.1525
2013-05-02 13:20:00,82.44,82.46,82.41,82.41,21633.315305570577,61.5841,61.599,61.5617,61.5617,21633.3153
2013-05-02 13:25:00,82.43,82.45,82.37,82.41,34072.47160627366,61.5766,61.5916,61.5318,61.5617,34072.4716
2013-05-02 13:30:00,82.42,82.42,82.26,82.28,58301.78474851271,61.5691,61.5691,61.4496,61.4646,58301.7847
2013-05-02 13:35:00,82.3,82.3,82.23,82.25,21957.815035154137,61.4795,61.4795,61.4272,61.4422,21957.815
2013-05-02 13:40:00,82.23,82.28,82.23,82.25,40886.96592752839,61.4272,61.4646,61.4272,61.4422,40886.9659
2013-05-02 13:45:00,82.27,82.27,82.22,82.23,17306.65224445646,61.4571,61.4571,61.4197,61.4272,17306.6522
2013-05-02 13:50:00,82.23,82.29,82.23,82.24,28339.64305029745,61.4272,61.472,61.4272,61.4347,28339.6431
2013-05-02 13:55:00,82.27,82.3,82.24,82.26,38074.63493780421,61.4571,61.4795,61.4347,61.4496,38074.6349
2013-05-02 14:00:00,82.25,82.26,82.21,82.21,25419.145484045428,61.4422,61.4496,61.4123,61.4123,25419.1455
2013-05-02 14:05:00,82.23,82.26,82.21,82.23,32017.306652244457,61.4272,61.4496,61.4123,61.4272,32017.3067
2013-05-02 14:10:00,82.23,82.25,82.21,82.24,22174.14818820984,61.4272,61.4422,61.4123,61.4347,22174.1482
2013-05-02 14:15:00,82.24,82.26,82.23,82.24,16008.653326122228,61.4347,61.4496,61.4272,61.4347,16008.6533
2013-05-02 14:20:00,82.25,82.35,82.14,82.17,38723.63439697133,61.4422,61.5169,61.36,61.3824,38723.6344
2013-05-02 14:25:00,82.17,82.28,82.15,82.27,18604.6511627907,61.3824,61.4646,61.3675,61.4571,18604.6512
2013-05-02 14:30:00,82.28,82.31,82.27,82.28,26608.977825851813,61.4646,61.487,61.4571,61.4646,26608.9778
2013-05-02 14:35:00,82.28,82.35,82.28,82.29,42509.46457544619,61.4646,61.5169,61.4646,61.472,42509.4646
2013-05-02 14:40:00,82.3,82.35,82.25,82.32,47593.29367225527,61.4795,61.5169,61.4422,61.4944,47593.2937
2013-05-02 14:45:00,82.3,82.35,82.28,82.32,27366.14386154678,61.4795,61.5169,61.4646,61.4944,27366.1439
2013-05-02 14:50:00,82.32,82.38,82.26,82.26,47268.79394267171,61.4944,61.5393,61.4496,61.4496,47268.7939
2013-05-02 14:55:00,82.25,82.36,82.24,82.31,40129.79989183342,61.4422,61.5243,61.4347,61.487,40129.7999
2013-05-02 15:00:00,82.31,82.33,82.28,82.3,29637.64196863169,61.487,61.5019,61.4646,61.4795,29637.642
2013-05-02 15:05:00,82.29,82.3,82.25,82.29,29637.64196863169,61.472,61.4795,61.4422,61.472,29637.642
2013-05-02 15:10:00,82.29,82.29,82.24,82.27,41535.96538669551,61.472,61.472,61.4347,61.4571,41535.9654
2013-05-02 15:15:00,82.28,82.29,82.25,82.28,34288.80475932937,61.4646,61.472,61.4422,61.4646,34288.8048
2013-05-02 15:20:00,82.27,82.29,82.23,82.25,40886.96592752839,61.4571,61.472,61.4272,61.4422,40886.9659
2013-05-02 15:25:00,82.26,82.32,82.24,82.27,47376.960519199565,61.4496,61.4944,61.4347,61.4571,47376.9605
2013-05-02 15:30:00,82.26,82.38,82.26,82.36,48566.792861005946,61.4496,61.5393,61.4496,61.5243,48566.7929
2013-05-02 15:35:00,82.36,82.36,82.28,82.3,70632.77447268793,61.5243,61.5243,61.4646,61.4795,70632.7745
2013-05-02 15:40:00,82.31,82.43,82.27,82.41,93996.75500270416,61.487,61.5766,61.4571,61.5617,93996.755
2013-05-02 15:45:00,82.42,82.48,82.4,82.47,197187.66901027583,61.5691,61.614,61.5542,61.6065,197187.669
2013-05-02 15:50:00,82.47,82.49,82.44,82.47,174040.0216333153,61.6065,61.6214,61.5841,61.6065,174040.0216
2013-05-02 15:55:00,82.46,82.49,82.31,82.41,281124.93239588966,61.599,61.6214,61.487,61.5617,281124.9324
2013-05-03 09:30:00,83.2,83.3,82.75,83.07,81449.43212547322,62.1518,62.2265,61.8157,62.0547,81449.4321
2013-05-03 09:35:00,83.03,83.29,82.88,83.13,79610.60032449973,62.0248,62.2191,61.9128,62.0995,79610.6003
2013-05-03 09:40:00,83.14,83.41,83.14,83.21,47701.46024878312,62.107,62.3087,62.107,62.1593,47701.4602
2013-05-03 09:45:00,83.2,83.22,83.09,83.14,33423.47214710654,62.1518,62.1668,62.0696,62.107,33423.4721
2013-05-03 09:50:00,83.17,83.2,83.1,83.19,28339.64305029745,62.1294,62.1518,62.0771,62.1444,28339.6431
2013-05-03 09:55:00,83.21,83.22,82.98,83.0,77014.60248783126,62.1593,62.1668,61.9875,62.0024,77014.6025
2013-05-03 10:00:00,82.98,82.98,82.75,82.86,32125.47322877231,61.9875,61.9875,61.8157,61.8978,32125.4732
2013-05-03 10:05:00,82.84,83.08,82.84,83.08,16333.153055705789,61.8829,62.0622,61.8829,62.0622,16333.1531
2013-05-03 10:10:00,83.08,83.4,83.05,83.33,97025.41914548403,62.0622,62.3012,62.0398,62.2489,97025.4191
2013-05-03 10:15:00,83.33,83.33,83.23,83.24,16224.986479177933,62.2489,62.2489,62.1742,62.1817,16224.9865
2013-05-03 10:20:00,83.25,83.38,83.21,83.23,14169.821525148727,62.1892,62.2863,62.1593,62.1742,14169.8215
2013-05-03 10:25:00,83.24,83.29,83.19,83.21,74743.10438074634,62.1817,62.2191,62.1444,62.1593,74743.1044
2013-05-03 10:30:00,83.23,83.26,83.18,83.21,22714.981070849102,62.1742,62.1966,62.1369,62.1593,22714.9811
2013-05-03 10:35:00,83.21,83.23,83.19,83.22,31260.140616549485,62.1593,62.1742,62.1444,62.1668,31260.1406
2013-05-03 10:40:00,83.23,83.28,83.16,83.21,43915.630070308274,62.1742,62.2116,62.1219,62.1593,43915.6301
2013-05-03 10:45:00,83.21,83.25,83.19,83.21,15251.487290427258,62.1593,62.1892,62.1444,62.1593,15251.4873
2013-05-03 10:50:00,83.24,83.24,83.2,83.24,12439.156300703082,62.1817,62.1817,62.1518,62.1817,12439.1563
2013-05-03 10:55:00,83.25,83.33,83.21,83.33,10275.824770146024,62.1892,62.2489,62.1593,62.2489,10275.8248
2013-05-03 11:00:00,83.33,83.33,83.21,83.24,14926.9875608437,62.2489,62.2489,62.1593,62.1817,14926.9876
2013-05-03 11:05:00,83.24,83.25,83.2,83.22,20551.64954029205,62.1817,62.1892,62.1518,62.1668,20551.6495
2013-05-03 11:10:00,83.21,83.23,83.19,83.21,57652.78528934559,62.1593,62.1742,62.1444,62.1593,57652.7853
2013-05-03 11:15:00,83.19,83.21,83.16,83.2,7030.8274743104375,62.1444,62.1593,62.1219,62.1518,7030.8275
2013-05-03 11:20:00,83.19,83.29,83.16,83.22,24661.97944835046,62.1444,62.2191,62.1219,62.1668,24661.9794
2013-05-03 11:25:00,83.23,83.24,83.22,83.24,11681.990265008111,62.1742,62.1817,62.1668,62.1817,11681.9903
2013-05-03 11:30:00,83.23,83.24,83.19,83.2,13520.82206598161,62.1742,62.1817,62.1444,62.1518,13520.8221
2013-05-03 11:35:00,83.19,83.22,83.13,83.21,17090.319091400757,62.1444,62.1668,62.0995,62.1593,17090.3191
2013-05-03 11:40:00,83.21,83.22,83.13,83.15,11357.490535424551,62.1593,62.1668,62.0995,62.1145,11357.4905
2013-05-03 11:45:00,83.18,83.21,83.14,83.18,7896.160086533261,62.1369,62.1593,62.107,62.1369,7896.1601
2013-05-03 11:50:00,83.21,83.21,83.12,83.13,16982.152514872905,62.1593,62.1593,62.0921,62.0995,16982.1525
2013-05-03 11:55:00,83.11,83.12,83.03,83.08,10383.991346673878,62.0846,62.0921,62.0248,62.0622,10383.9913
2013-05-03 12:00:00,83.08,83.14,83.05,83.11,50189.29150892374,62.0622,62.107,62.0398,62.0846,50189.2915
2013-05-03 12:05:00,83.12,83.12,83.0,83.06,7571.660356949702,62.0921,62.0921,62.0024,62.0472,7571.6604
2013-05-03 12:10:00,83.07,83.11,83.07,83.09,9085.992428339645,62.0547,62.0846,62.0547,62.0696,9085.9924
2013-05-03 12:15:00,83.1,83.11,83.03,83.09,15575.987020010816,62.0771,62.0846,62.0248,62.0696,15575.987
2013-05-03 12:20:00,83.09,83.12,83.06,83.11,17306.65224445646,62.0696,62.0921,62.0472,62.0846,17306.6522
2013-05-03 12:25:00,83.1,83.16,83.09,83.15,15792.320173066522,62.0771,62.1219,62.0696,62.1145,15792.3202
2013-05-03 12:30:00,83.14,83.15,83.11,83.11,12439.156300703082,62.107,62.1145,62.0846,62.0846,12439.1563
2013-05-03 12:35:00,83.1,83.14,83.08,83.11,7679.826933477555,62.0771,62.107,62.0622,62.0846,7679.8269
2013-05-03 12:40:00,83.11,83.15,83.11,83.15,24553.812871822607,62.0846,62.1145,62.0846,62.1145,24553.8129
2013-05-03 12:45:00,83.14,83.17,83.11,83.12,30827.474310438072,62.107,62.1294,62.0846,62.0921,30827.4743
2013-05-03 12:50:00,83.12,83.16,83.12,83.15,9951.325040562466,62.0921,62.1219,62.0921,62.1145,9951.325
2013-05-03 12:55:00,83.14,83.21,83.14,83.19,12655.489453758788,62.107,62.1593,62.107,62.1444,12655.4895
2013-05-03 13:00:00,83.19,83.24,83.17,83.24,15684.153596538668,62.1444,62.1817,62.1294,62.1817,15684.1536
2013-05-03 13:05:00,83.22,83.31,83.22,83.24,28123.30989724175,62.1668,62.234,62.1668,62.1817,28123.3099
2013-05-03 13:10:00,83.24,83.26,83.16,83.18,30178.47485127096,62.1817,62.1966,62.1219,62.1369,30178.4749
2013-05-03 13:15:00,83.17,83.24,83.16,83.24,70849.10762574364,62.1294,62.1817,62.1219,62.1817,70849.1076
2013-05-03 13:20:00,83.22,83.3,83.21,83.3,7679.826933477555,62.1668,62.2265,62.1593,62.2265,7679.8269
2013-05-03 13:25:00,83.3,83.3,83.23,83.25,8112.493239588966,62.2265,62.2265,62.1742,62.1892,8112.4932
2013-05-03 13:30:00,83.23,83.29,83.21,83.24,7355.327203893997,62.1742,62.2191,62.1593,62.1817,7355.3272
2013-05-03 13:35:00,83.27,83.27,83.21,83.25,4759.329367225527,62.2041,62.2041,62.1593,62.1892,4759.3294
2013-05-03 13:40:00,83.27,83.33,83.24,83.31,28231.47647376961,62.2041,62.2489,62.1817,62.234,28231.4765
2013-05-03 13:45:00,83.29,83.32,83.23,83.23,56462.95294753921,62.2191,62.2415,62.1742,62.1742,56462.9529
2013-05-03 13:50:00,83.23,83.24,83.18,83.21,13953.488372093025,62.1742,62.1817,62.1369,62.1593,13953.4884
2013-05-03 13:55:00,83.2,83.22,83.16,83.19,23255.81395348837,62.1518,62.1668,62.1219,62.1444,23255.814
2013-05-03 14:00:00,83.18,83.18,83.11,83.12,24770.14602487831,62.1369,62.1369,62.0846,62.0921,24770.146
2013-05-03 14:05:00,83.11,83.21,83.11,83.21,33639.80530016225,62.0846,62.1593,62.0846,62.1593,33639.8053
2013-05-03 14:10:00,83.21,83.27,83.2,83.23,16982.152514872905,62.1593,62.2041,62.1518,62.1742,16982.1525
2013-05-03 14:15:00,83.22,83.22,83.18,83.22,15792.320173066522,62.1668,62.1668,62.1369,62.1668,15792.3202
2013-05-03 14:20:00,83.21,83.23,83.21,83.23,16008.653326122228,62.1593,62.1742,62.1593,62.1742,16008.6533
2013-05-03 14:25:00,83.22,83.23,83.2,83.22,16224.986479177933,62.1668,62.1742,62.1518,62.1668,16224.9865
2013-05-03 14:30:00,83.22,83.25,83.2,83.21,14602.48783126014,62.1668,62.1892,62.1518,62.1593,14602.4878
2013-05-03 14:35:00,83.21,83.23,83.18,83.18,11357.490535424551,62.1593,62.1742,62.1369,62.1369,11357.4905
2013-05-03 14:40:00,83.18,83.18,83.08,83.08,10275.824770146024,62.1369,62.1369,62.0622,62.0622,10275.8248
2013-05-03 14:45:00,83.08,83.19,83.08,83.17,13845.32179556517,62.0622,62.1444,62.0622,62.1294,13845.3218
2013-05-03 14:50:00,83.17,83.21,83.08,83.08,12979.989183342346,62.1294,62.1593,62.0622,62.0622,12979.9892
2013-05-03 14:55:00,83.08,83.1,83.04,83.07,13412.655489453758,62.0622,62.0771,62.0323,62.0547,13412.6555
2013-05-03 15:00:00,83.07,83.14,83.04,83.13,13845.32179556517,62.0547,62.107,62.0323,62.0995,13845.3218
2013-05-03 15:05:00,83.1,83.12,83.08,83.08,5516.495402920497,62.0771,62.0921,62.0622,62.0622,5516.4954
2013-05-03 15:10:00,83.08,83.14,83.08,83.13,14169.821525148727,62.0622,62.107,62.0622,62.0995,14169.8215
2013-05-03 15:15:00,83.13,83.14,83.07,83.09,25202.812330989724,62.0995,62.107,62.0547,62.0696,25202.8123
2013-05-03 15:20:00,83.11,83.17,83.05,83.12,16116.81990265008,62.0846,62.1294,62.0398,62.0921,16116.8199
2013-05-03 15:25:00,83.12,83.14,83.08,83.12,23904.813412655487,62.0921,62.107,62.0622,62.0921,23904.8134
2013-05-03 15:30:00,83.13,83.13,83.08,83.08,17306.65224445646,62.0995,62.0995,62.0622,62.0622,17306.6522
2013-05-03 15:35:00,83.08,83.12,83.06,83.08,14926.9875608437,62.0622,62.0921,62.0472,62.0622,14926.9876
2013-05-03 15:40:00,83.08,83.12,83.08,83.1,21849.648458626285,62.0622,62.0921,62.0622,62.0771,21849.6485
2013-05-03 15:45:00,83.1,83.14,83.08,83.08,27041.64413196322,62.0771,62.107,62.0622,62.0622,27041.6441
2013-05-03 15:50:00,83.08,83.09,83.04,83.05,26068.14494321255,62.0622,62.0696,62.0323,62.0398,26068.1449
2013-05-03 15:55:00,83.03,83.05,82.97,82.98,49432.12547322877,62.0248,62.0398,61.98,61.9875,49432.1255
2013-05-06 09:30:00,83.21,83.21,82.8,82.92,36235.80313683072,62.1593,62.1593,61.853,61.9427,36235.8031
2013-05-06 09:35:00,82.92,83.02,82.89,83.02,3785.830178474851,61.9427,62.0174,61.9202,62.0174,3785.8302
2013-05-06 09:40:00,82.98,83.07,82.84,82.96,16224.986479177933,61.9875,62.0547,61.8829,61.9725,16224.9865
2013-05-06 09:45:00,82.98,82.98,82.69,82.69,10167.658193618172,61.9875,61.9875,61.7708,61.7708,10167.6582
2013-05-06 09:50:00,82.66,82.71,82.52,82.52,27257.97728501893,61.7484,61.7858,61.6438,61.6438,27257.9773
2013-05-06 09:55:00,82.52,82.54,82.37,82.37,16224.986479177933,61.6438,61.6588,61.5318,61.5318,16224.9865
2013-05-06 10:00:00,82.41,82.41,82.2,82.28,46295.29475392104,61.5617,61.5617,61.4048,61.4646,46295.2948
2013-05-06 10:05:00,82.28,82.37,82.24,82.27,31909.1400757166,61.4646,61.5318,61.4347,61.4571,31909.1401
2013-05-06 10:10:00,82.25,82.32,82.23,82.23,18063.81828015144,61.4422,61.4944,61.4272,61.4272,18063.8183
2013-05-06 10:15:00,82.26,82.39,82.26,82.37,14602.48783126014,61.4496,61.5467,61.4496,61.5318,14602.4878
2013-05-06 10:20:00,82.37,82.47,82.37,82.37,12222.823147647376,61.5318,61.6065,61.5318,61.5318,12222.8231
2013-05-06 10:25:00,82.38,82.54,82.32,82.38,43374.797187669006,61.5393,61.6588,61.4944,61.5393,43374.7972
2013-05-06 10:30:00,82.37,82.37,82.24,82.3,32341.806381828013,61.5318,61.5318,61.4347,61.4795,32341.8064
2013-05-06 10:35:00,82.28,82.3,82.23,82.27,38615.46782044348,61.4646,61.4795,61.4272,61.4571,38615.4678
2013-05-06 10:40:00,82.27,82.27,82.1,82.13,8977.82585181179,61.4571,61.4571,61.3301,61.3525,8977.8259
2013-05-06 10:45:00,82.13,82.17,82.05,82.09,23904.813412655487,61.3525,61.3824,61.2928,61.3226,23904.8134
2013-05-06 10:50:00,82.09,82.1,81.99,82.02,10275.824770146024,61.3226,61.3301,61.2479,61.2703,10275.8248
2013-05-06 10:55:00,82.02,82.03,81.87,81.93,30178.47485127096,61.2703,61.2778,61.1583,61.2031,30178.4749
2013-05-06 11:00:00,81.93,81.93,81.86,81.86,20551.64954029205,61.2031,61.2031,61.1508,61.1508,20551.6495
2013-05-06 11:05:00,81.86,81.92,81.85,81.87,15900.486749594374,61.1508,61.1956,61.1433,61.1583,15900.4867
2013-05-06 11:10:00,81.87,81.93,81.86,81.89,32882.63926446728,61.1583,61.2031,61.1508,61.1732,32882.6393
2013-05-06 11:15:00,81.89,82.02,81.88,82.0,36343.96971335857,61.1732,61.2703,61.1658,61.2554,36343.9697
2013-05-06 11:20:00,81.99,82.1,81.98,82.1,19794.48350459708,61.2479,61.3301,61.2405,61.3301,19794.4835
2013-05-06 11:25:00,82.1,82.16,82.07,82.13,13412.655489453758,61.3301,61.3749,61.3077,61.3525,13412.6555
2013-05-06 11:30:00,82.1,82.16,82.1,82.13,13845.32179556517,61.3301,61.3749,61.3301,61.3525,13845.3218
2013-05-06 11:35:00,82.14,82.14,82.07,82.08,28447.80962682531,61.36,61.36,61.3077,61.3152,28447.8096
2013-05-06 11:40:00,82.07,82.15,82.06,82.14,25959.97836668469,61.3077,61.3675,61.3002,61.36,25959.9784
2013-05-06 11:45:00,82.13,82.2,82.1,82.18,9626.825310978908,61.3525,61.4048,61.3301,61.3899,9626.8253
2013-05-06 11:50:00,82.17,82.24,82.15,82.24,34288.80475932937,61.3824,61.4347,61.3675,61.4347,34288.8048
2013-05-06 11:55:00,82.23,82.3,82.23,82.28,8220.65981611682,61.4272,61.4795,61.4272,61.4646,8220.6598
2013-05-06 12:00:00,82.3,82.32,82.29,82.29,5300.162249864791,61.4795,61.4944,61.472,61.472,5300.1622
2013-05-06 12:05:00,82.29,82.41,82.29,82.4,12871.822606814494,61.472,61.5617,61.472,61.5542,12871.8226
2013-05-06 12:10:00,82.42,82.45,82.4,82.4,6489.994591671173,61.5691,61.5916,61.5542,61.5542,6489.9946
2013-05-06 12:15:00,82.41,82.45,82.39,82.43,3677.6636019469984,61.5617,61.5916,61.5467,61.5766,3677.6636
2013-05-06 12:20:00,82.43,82.53,82.42,82.48,19145.484045429963,61.5766,61.6513,61.5691,61.614,19145.484
2013-05-06 12:25:00,82.53,82.59,82.48,82.5,14169.821525148727,61.6513,61.6961,61.614,61.6289,14169.8215
2013-05-06 12:30:00,82.52,82.54,82.41,82.43,7138.994050838291,61.6438,61.6588,61.5617,61.5766,7138.9941
2013-05-06 12:35:00,82.42,82.47,82.42,82.44,4434.8296376419685,61.5691,61.6065,61.5691,61.5841,4434.8296
2013-05-06 12:40:00,82.45,82.47,82.43,82.45,2163.3315305570577,61.5916,61.6065,61.5766,61.5916,2163.3315
2013-05-06 12:45:00,82.46,82.48,82.41,82.47,7679.826933477555,61.599,61.614,61.5617,61.6065,7679.8269
2013-05-06 12:50:00,82.47,82.48,82.43,82.44,10383.991346673878,61.6065,61.614,61.5766,61.5841,10383.9913
2013-05-06 12:55:00,82.43,82.47,82.41,82.41,1838.8318009734992,61.5766,61.6065,61.5617,61.5617,1838.8318
2013-05-06 13:00:00,82.42,82.5,82.4,82.48,8328.826392644673,61.5691,61.6289,61.5542,61.614,8328.8264
2013-05-06 13:05:00,82.48,82.48,82.43,82.47,2055.164954029205,61.614,61.614,61.5766,61.6065,2055.165
2013-05-06 13:10:00,82.45,82.46,82.39,82.42,5949.161709031909,61.5916,61.599,61.5467,61.5691,5949.1617
2013-05-06 13:15:00,82.42,82.52,82.41,82.48,11790.156841535963,61.5691,61.6438,61.5617,61.614,11790.1568
2013-05-06 13:20:00,82.49,82.58,82.49,82.58,4975.662520281233,61.6214,61.6887,61.6214,61.6887,4975.6625
2013-05-06 13:25:00,82.56,82.59,82.54,82.56,6057.328285559762,61.6737,61.6961,61.6588,61.6737,6057.3283
2013-05-06 13:30:00,82.55,82.62,82.53,82.59,6273.661438615468,61.6663,61.7186,61.6513,61.6961,6273.6614
2013-05-06 13:35:00,82.58,82.62,82.58,82.59,6706.327744726879,61.6887,61.7186,61.6887,61.6961,6706.3277
2013-05-06 13:40:00,82.59,82.61,82.55,82.58,11465.657111952409,61.6961,61.7111,61.6663,61.6887,11465.6571
2013-05-06 13:45:00,82.55,82.59,82.5,82.52,10167.658193618172,61.6663,61.6961,61.6289,61.6438,10167.6582
2013-05-06 13:50:00,82.5,82.53,82.47,82.47,7787.993510005408,61.6289,61.6513,61.6065,61.6065,7787.9935
2013-05-06 13:55:00,82.47,82.47,82.4,82.42,11681.990265008111,61.6065,61.6065,61.5542,61.5691,11681.9903
2013-05-06 14:00:00,82.44,82.5,82.42,82.49,9734.99188750676,61.5841,61.6289,61.5691,61.6214,9734.9919
2013-05-06 14:05:00,82.49,82.57,82.48,82.56,4867.49594375338,61.6214,61.6812,61.614,61.6737,4867.4959
2013-05-06 14:10:00,82.5,82.64,82.5,82.61,25635.478637101136,61.6289,61.7335,61.6289,61.7111,25635.4786
2013-05-06 14:15:00,82.63,82.63,82.51,82.53,23147.64737696052,61.726,61.726,61.6364,61.6513,23147.6474
2013-05-06 14:20:00,82.54,82.57,82.49,82.57,14926.9875608437,61.6588,61.6812,61.6214,61.6812,14926.9876
2013-05-06 14:25:00,82.56,82.66,82.54,82.55,22174.14818820984,61.6737,61.7484,61.6588,61.6663,22174.1482
2013-05-06 14:30:00,82.56,82.6,82.53,82.6,11681.990265008111,61.6737,61.7036,61.6513,61.7036,11681.9903
2013-05-06 14:35:00,82.59,82.59,82.55,82.55,4867.49594375338,61.6961,61.6961,61.6663,61.6663,4867.4959
2013-05-06 14:40:00,82.55,82.59,82.51,82.59,5300.162249864791,61.6663,61.6961,61.6364,61.6961,5300.1622
2013-05-06 14:45:00,82.58,82.58,82.5,82.51,4975.662520281233,61.6887,61.6887,61.6289,61.6364,4975.6625
2013-05-06 14:50:00,82.52,82.61,82.51,82.56,7787.993510005408,61.6438,61.7111,61.6364,61.6737,7787.9935
2013-05-06 14:55:00,82.59,82.59,82.5,82.53,7571.660356949702,61.6961,61.6961,61.6289,61.6513,7571.6604
2013-05-06 15:00:00,82.53,82.55,82.52,82.54,10059.491617090318,61.6513,61.6663,61.6438,61.6588,10059.4916
2013-05-06 15:05:00,82.54,82.54,82.49,82.49,14602.48783126014,61.6588,61.6588,61.6214,61.6214,14602.4878
2013-05-06 15:10:00,82.5,82.5,82.44,82.45,14602.48783126014,61.6289,61.6289,61.5841,61.5916,14602.4878
2013-05-06 15:15:00,82.45,82.47,82.43,82.44,9734.99188750676,61.5916,61.6065,61.5766,61.5841,9734.9919
2013-05-06 15:20:00,82.44,82.48,82.41,82.43,10167.658193618172,61.5841,61.614,61.5617,61.5766,10167.6582
2013-05-06 15:25:00,82.45,82.47,82.42,82.47,6814.494321254732,61.5916,61.6065,61.5691,61.6065,6814.4943
2013-05-06 15:30:00,82.48,82.48,82.44,82.44,12006.489994591671,61.614,61.614,61.5841,61.5841,12006.49
2013-05-06 15:35:00,82.44,82.48,82.44,82.48,9734.99188750676,61.5841,61.614,61.5841,61.614,9734.9919
2013-05-06 15:40:00,82.48,82.66,82.48,82.66,15575.987020010816,61.614,61.7484,61.614,61.7484,15575.987
2013-05-06 15:45:00,82.64,82.64,82.57,82.61,35911.30340724716,61.7335,61.7335,61.6812,61.7111,35911.3034
2013-05-06 15:50:00,82.6,82.63,82.59,82.59,36560.30286641428,61.7036,61.726,61.6961,61.6961,36560.3029
2013-05-06 15:55:00,82.59,82.66,82.55,82.64,52136.2898864251,61.6961,61.7484,61.6663,61.7335,52136.2899
2013-05-07 09:30:00,82.91,83.15,82.69,83.05,22174.14818820984,61.9352,62.1145,61.7708,62.0398,22174.1482
2013-05-07 09:35:00,83.06,83.14,83.0,83.14,5300.162249864791,62.0472,62.107,62.0024,62.107,5300.1622
2013-05-07 09:40:00,83.14,83.14,82.87,82.91,8761.492698756085,62.107,62.107,61.9053,61.9352,8761.4927
2013-05-07 09:45:00,82.87,82.93,82.78,82.8,6598.161168199026,61.9053,61.9501,61.8381,61.853,6598.1612
2013-05-07 09:50:00,82.77,82.82,82.72,82.78,5732.828555976204,61.8306,61.868,61.7933,61.8381,5732.8286
2013-05-07 09:55:00,82.75,82.91,82.75,82.85,11141.157382368849,61.8157,61.9352,61.8157,61.8904,11141.1574
2013-05-07 10:00:00,82.85,83.19,82.84,82.99,11032.990805840996,61.8904,62.1444,61.8829,61.9949,11032.9908
2013-05-07 10:05:00,82.98,83.0,82.76,82.9,18388.31800973499,61.9875,62.0024,61.8231,61.9277,18388.318
2013-05-07 10:10:00,82.89,82.9,82.7,82.7,4975.662520281233,61.9202,61.9277,61.7783,61.7783,4975.6625
2013-05-07 10:15:00,82.65,82.75,82.56,82.59,10059.491617090318,61.741,61.8157,61.6737,61.6961,10059.4916
2013-05-07 10:20:00,82.57,82.7,82.55,82.68,5408.328826392644,61.6812,61.7783,61.6663,61.7634,5408.3288
2013-05-07 10:25:00,82.69,82.82,82.69,82.72,11898.323418063816,61.7708,61.868,61.7708,61.7933,11898.3234
2013-05-07 10:30:00,82.72,82.8,82.71,82.76,8653.32612222823,61.7933,61.853,61.7858,61.8231,8653.3261
2013-05-07 10:35:00,82.74,82.85,82.71,82.81,6381.828015143321,61.8082,61.8904,61.7858,61.8605,6381.828
2013-05-07 10:40:00,82.81,82.9,82.8,82.87,5516.495402920497,61.8605,61.9277,61.853,61.9053,5516.4954
2013-05-07 10:45:00,82.87,82.93,82.84,82.93,6057.328285559762,61.9053,61.9501,61.8829,61.9501,6057.3283
2013-05-07 10:50:00,82.9,82.95,82.88,82.9,4867.49594375338,61.9277,61.9651,61.9128,61.9277,4867.4959
2013-05-07 10:55:00,82.9,82.92,82.85,82.87,6057.328285559762,61.9277,61.9427,61.8904,61.9053,6057.3283
2013-05-07 11:00:00,82.88,83.0,82.87,82.95,8004.326663061114,61.9128,62.0024,61.9053,61.9651,8004.3267
2013-05-07 11:05:00,82.94,83.07,82.9,83.03,10059.491617090318,61.9576,62.0547,61.9277,62.0248,10059.4916
2013-05-07 11:10:00,83.01,83.12,83.0,83.08,29962.14169821525,62.0099,62.0921,62.0024,62.0622,29962.1417
2013-05-07 11:15:00,83.05,83.08,82.92,82.96,5624.66197944835,62.0398,62.0622,61.9427,61.9725,5624.662
2013-05-07 11:20:00,82.96,83.07,82.88,82.94,20876.14926987561,61.9725,62.0547,61.9128,61.9576,20876.1493
2013-05-07 11:25:00,82.96,82.97,82.88,82.92,8545.159545700379,61.9725,61.98,61.9128,61.9427,8545.1595
2013-05-07 11:30:00,82.93,82.95,82.87,82.89,2163.3315305570577,61.9501,61.9651,61.9053,61.9202,2163.3315
2013-05-07 11:35:00,82.9,82.97,82.89,82.96,9843.158464034614,61.9277,61.98,61.9202,61.9725,9843.1585
2013-05-07 11:40:00,82.96,82.96,82.88,82.89,4218.496484586262,61.9725,61.9725,61.9128,61.9202,4218.4965
2013-05-07 11:45:00,82.89,82.97,82.85,82.96,46836.127636560304,61.9202,61.98,61.8904,61.9725,46836.1276
2013-05-07 11:50:00,82.93,82.98,82.87,82.89,4651.162790697675,61.9501,61.9875,61.9053,61.9202,4651.1628
2013-05-07 11:55:00,82.87,82.94,82.84,82.9,15900.486749594374,61.9053,61.9576,61.8829,61.9277,15900.4867
2013-05-07 12:00:00,82.89,82.96,82.88,82.91,1730.6652244456463,61.9202,61.9725,61.9128,61.9352,1730.6652
2013-05-07 12:05:00,82.91,83.0,82.88,83.0,4002.163331530557,61.9352,62.0024,61.9128,62.0024,4002.1633
2013-05-07 12:10:00,82.97,83.14,82.97,83.08,14926.9875608437,61.98,62.107,61.98,62.0622,14926.9876
2013-05-07 12:15:00,83.08,83.08,82.97,83.05,4867.49594375338,62.0622,62.0622,61.98,62.0398,4867.4959
2013-05-07 12:20:00,83.03,83.08,83.03,83.06,3569.4970254191453,62.0248,62.0622,62.0248,62.0472,3569.497
2013-05-07 12:25:00,83.05,83.08,83.03,83.06,1730.6652244456463,62.0398,62.0622,62.0248,62.0472,1730.6652
2013-05-07 12:30:00,83.08,83.08,83.03,83.08,33098.972417522986,62.0622,62.0622,62.0248,62.0622,33098.9724
2013-05-07 12:35:00,83.08,83.11,82.99,83.06,7463.49378042185,62.0622,62.0846,61.9949,62.0472,7463.4938
2013-05-07 12:40:00,83.05,83.08,83.01,83.03,3136.830719307734,62.0398,62.0622,62.0099,62.0248,3136.8307
2013-05-07 12:45:00,83.07,83.08,83.02,83.04,5732.828555976204,62.0547,62.0622,62.0174,62.0323,5732.8286
2013-05-07 12:50:00,83.07,83.08,83.03,83.04,40237.96646836127,62.0547,62.0622,62.0248,62.0323,40237.9665
2013-05-07 12:55:00,83.03,83.09,83.03,83.08,23039.480800432662,62.0248,62.0696,62.0248,62.0622,23039.4808
2013-05-07 13:00:00,83.08,83.08,83.0,83.01,4434.8296376419685,62.0622,62.0622,62.0024,62.0099,4434.8296
2013-05-07 13:05:00,83.01,83.04,82.99,83.04,2812.330989724175,62.0099,62.0323,61.9949,62.0323,2812.331
2013-05-07 13:10:00,83.04,83.1,83.03,83.09,9085.992428339645,62.0323,62.0771,62.0248,62.0696,9085.9924
2013-05-07 13:15:00,83.08,83.1,83.05,83.09,7138.994050838291,62.0622,62.0771,62.0398,62.0696,7138.9941
2013-05-07 13:20:00,83.09,83.1,83.01,83.01,10059.491617090318,62.0696,62.0771,62.0099,62.0099,10059.4916
2013-05-07 13:25:00,83.02,83.07,83.01,83.04,5840.995132504056,62.0174,62.0547,62.0099,62.0323,5840.9951
2013-05-07 13:30:00,83.02,83.08,83.02,83.08,15792.320173066522,62.0174,62.0622,62.0174,62.0622,15792.3202
2013-05-07 13:35:00,83.08,83.11,83.06,83.08,12006.489994591671,62.0622,62.0846,62.0472,62.0622,12006.49
2013-05-07 13:40:00,83.08,83.09,83.06,83.06,19145.484045429963,62.0622,62.0696,62.0472,62.0472,19145.484
2013-05-07 13:45:00,83.06,83.08,83.05,83.07,6057.328285559762,62.0472,62.0622,62.0398,62.0547,6057.3283
2013-05-07 13:50:00,83.07,83.11,83.07,83.07,7355.327203893997,62.0547,62.0846,62.0547,62.0547,7355.3272
2013-05-07 13:55:00,83.08,83.08,83.04,83.08,4110.32990805841,62.0622,62.0622,62.0323,62.0622,4110.3299
2013-05-07 14:00:00,83.08,83.08,83.0,83.0,7463.49378042185,62.0622,62.0622,62.0024,62.0024,7463.4938
2013-05-07 14:05:00,83.02,83.07,83.02,83.05,5624.66197944835,62.0174,62.0547,62.0174,62.0398,5624.662
2013-05-07 14:10:00,83.03,83.05,83.01,83.05,5949.161709031909,62.0248,62.0398,62.0099,62.0398,5949.1617
2013-05-07 14:15:00,83.04,83.07,83.03,83.07,5732.828555976204,62.0323,62.0547,62.0248,62.0547,5732.8286
2013-05-07 14:20:00,83.04,83.06,83.02,83.05,7463.49378042185,62.0323,62.0472,62.0174,62.0398,7463.4938
2013-05-07 14:25:00,83.03,83.06,83.02,83.02,3461.3304488912927,62.0248,62.0472,62.0174,62.0174,3461.3304
2013-05-07 14:30:00,83.04,83.05,83.01,83.03,6273.661438615468,62.0323,62.0398,62.0099,62.0248,6273.6614
2013-05-07 14:35:00,83.05,83.07,83.03,83.07,4218.496484586262,62.0398,62.0547,62.0248,62.0547,4218.4965
2013-05-07 14:40:00,83.04,83.17,83.04,83.15,16116.81990265008,62.0323,62.1294,62.0323,62.1145,16116.8199
2013-05-07 14:45:00,83.16,83.17,83.14,83.16,4542.9962141698215,62.1219,62.1294,62.107,62.1219,4542.9962
2013-05-07 14:50:00,83.15,83.18,83.14,83.16,2163.3315305570577,62.1145,62.1369,62.107,62.1219,2163.3315
2013-05-07 14:55:00,83.15,83.19,83.14,83.19,5191.995673336939,62.1145,62.1444,62.107,62.1444,5191.9957
2013-05-07 15:00:00,83.19,83.24,83.19,83.24,24878.312601406164,62.1444,62.1817,62.1444,62.1817,24878.3126
2013-05-07 15:05:00,83.23,83.25,83.21,83.24,6922.660897782585,62.1742,62.1892,62.1593,62.1817,6922.6609
2013-05-07 15:10:00,83.24,83.28,83.23,83.28,6165.494862087615,62.1817,62.2116,62.1742,62.2116,6165.4949
2013-05-07 15:15:00,83.28,83.3,83.26,83.28,7896.160086533261,62.2116,62.2265,62.1966,62.2116,7896.1601
2013-05-07 15:20:00,83.28,83.38,83.26,83.38,22823.14764737696,62.2116,62.2863,62.1966,62.2863,22823.1476
2013-05-07 15:25:00,83.33,83.37,83.32,83.35,9518.658734451054,62.2489,62.2788,62.2415,62.2639,9518.6587
2013-05-07 15:30:00,83.35,83.36,83.28,83.28,13196.322336398052,62.2639,62.2713,62.2116,62.2116,13196.3223
2013-05-07 15:35:00,83.28,83.29,83.23,83.27,14169.821525148727,62.2116,62.2191,62.1742,62.2041,14169.8215
2013-05-07 15:40:00,83.27,83.31,83.26,83.29,12871.822606814494,62.2041,62.234,62.1966,62.2191,12871.8226
2013-05-07 15:45:00,83.28,83.29,83.21,83.21,19794.48350459708,62.2116,62.2191,62.1593,62.1593,19794.4835
2013-05-07 15:50:00,83.22,83.24,83.18,83.21,22823.14764737696,62.1668,62.1817,62.1369,62.1593,22823.1476
2013-05-07 15:55:00,83.2,83.25,83.16,83.23,37641.968631692806,62.1518,62.1892,62.1219,62.1742,37641.9686
2013-05-08 09:30:00,83.09,83.17,82.93,83.04,26392.644672796105,62.0696,62.1294,61.9501,62.0323,26392.6447
2013-05-08 09:35:00,83.05,83.14,82.95,83.1,2595.997836668469,62.0398,62.107,61.9651,62.0771,2595.9978
2013-05-08 09:40:00,83.09,83.27,83.01,83.27,14494.321254732287,62.0696,62.2041,62.0099,62.2041,14494.3213
2013-05-08 09:45:00,83.24,83.34,83.18,83.18,5408.328826392644,62.1817,62.2564,62.1369,62.1369,5408.3288
2013-05-08 09:50:00,83.19,83.24,83.09,83.22,6381.828015143321,62.1444,62.1817,62.0696,62.1668,6381.828
2013-05-08 09:55:00,83.23,83.34,83.15,83.33,7787.993510005408,62.1742,62.2564,62.1145,62.2489,7787.9935
2013-05-08 10:00:00,83.36,83.41,83.29,83.4,15035.154137371552,62.2713,62.3087,62.2191,62.3012,15035.1541
2013-05-08 10:05:00,83.39,83.42,83.19,83.23,14710.654407787992,62.2938,62.3162,62.1444,62.1742,14710.6544
2013-05-08 10:10:00,83.29,83.44,83.26,83.39,12979.989183342346,62.2191,62.3311,62.1966,62.2938,12979.9892
2013-05-08 10:15:00,83.39,83.49,83.38,83.49,16873.98593834505,62.2938,62.3685,62.2863,62.3685,16873.9859
2013-05-08 10:20:00,83.49,83.54,83.42,83.5,31584.640346133045,62.3685,62.4058,62.3162,62.3759,31584.6403
2013-05-08 10:25:00,83.51,83.69,83.5,83.64,48783.12601406165,62.3834,62.5179,62.3759,62.4805,48783.126
2013-05-08 10:30:00,83.65,83.68,83.61,83.65,14386.154678204435,62.488,62.5104,62.4581,62.488,14386.1547
2013-05-08 10:35:00,83.67,83.69,83.61,83.64,6381.828015143321,62.5029,62.5179,62.4581,62.4805,6381.828
2013-05-08 10:40:00,83.64,83.66,83.57,83.61,6922.660897782585,62.4805,62.4954,62.4282,62.4581,6922.6609
2013-05-08 10:45:00,83.61,83.67,83.55,83.67,9410.4921579232,62.4581,62.5029,62.4133,62.5029,9410.4922
2013-05-08 10:50:00,83.67,83.69,83.63,83.69,7247.160627366144,62.5029,62.5179,62.473,62.5179,7247.1606
2013-05-08 10:55:00,83.69,83.71,83.65,83.68,6273.661438615468,62.5179,62.5328,62.488,62.5104,6273.6614
2013-05-08 11:00:00,83.67,83.75,83.67,83.74,11141.157382368849,62.5029,62.5627,62.5029,62.5552,11141.1574
2013-05-08 11:05:00,83.75,83.75,83.69,83.74,7030.8274743104375,62.5627,62.5627,62.5179,62.5552,7030.8275
2013-05-08 11:10:00,83.76,83.85,83.73,83.84,17306.65224445646,62.5702,62.6374,62.5477,62.6299,17306.6522
2013-05-08 11:15:00,83.85,83.85,83.82,83.83,5083.829096809086,62.6374,62.6374,62.615,62.6224,5083.8291
2013-05-08 11:20:00,83.84,83.86,83.82,83.86,17198.48566792861,62.6299,62.6449,62.615,62.6449,17198.4857
2013-05-08 11:25:00,83.84,83.85,83.82,83.82,7247.160627366144,62.6299,62.6374,62.615,62.615,7247.1606
2013-05-08 11:30:00,83.84,83.84,83.8,83.84,9626.825310978908,62.6299,62.6299,62.6,62.6299,9626.8253
2013-05-08 11:35:00,83.83,83.84,83.8,83.82,6165.494862087615,62.6224,62.6299,62.6,62.615,6165.4949
2013-05-08 11:40:00,83.8,83.84,83.8,83.84,5408.328826392644,62.6,62.6299,62.6,62.6299,5408.3288
2013-05-08 11:45:00,83.84,83.88,83.83,83.86,2920.497566252028,62.6299,62.6598,62.6224,62.6449,2920.4976
2013-05-08 11:50:00,83.86,83.94,83.86,83.9,6381.828015143321,62.6449,62.7046,62.6449,62.6747,6381.828
2013-05-08 11:55:00,83.92,83.93,83.87,83.91,5840.995132504056,62.6897,62.6971,62.6523,62.6822,5840.9951
2013-05-08 12:00:00,83.91,83.91,83.84,83.85,2920.497566252028,62.6822,62.6822,62.6299,62.6374,2920.4976
2013-05-08 12:05:00,83.85,83.85,83.8,83.81,2812.330989724175,62.6374,62.6374,62.6,62.6075,2812.331
2013-05-08 12:10:00,83.82,83.82,83.74,83.77,4975.662520281233,62.615,62.615,62.5552,62.5776,4975.6625
2013-05-08 12:15:00,83.77,83.77,83.71,83.71,4434.8296376419685,62.5776,62.5776,62.5328,62.5328,4434.8296
2013-05-08 12:20:00,83.71,83.74,83.65,83.74,5732.828555976204,62.5328,62.5552,62.488,62.5552,5732.8286
2013-05-08 12:25:00,83.7,83.74,83.69,83.7,11357.490535424551,62.5253,62.5552,62.5179,62.5253,11357.4905
2013-05-08 12:30:00,83.69,83.72,83.68,83.71,4326.663061114115,62.5179,62.5403,62.5104,62.5328,4326.6631
2013-05-08 12:35:00,83.71,83.71,83.65,83.69,3028.664142779881,62.5328,62.5328,62.488,62.5179,3028.6641
2013-05-08 12:40:00,83.67,83.73,83.67,83.72,10492.15792320173,62.5029,62.5477,62.5029,62.5403,10492.1579
2013-05-08 12:45:00,83.69,83.69,83.67,83.67,1838.8318009734992,62.5179,62.5179,62.5029,62.5029,1838.8318
2013-05-08 12:50:00,83.67,83.71,83.64,83.67,12222.823147647376,62.5029,62.5328,62.4805,62.5029,12222.8231
2013-05-08 12:55:00,83.71,83.74,83.67,83.71,3785.830178474851,62.5328,62.5552,62.5029,62.5328,3785.8302
2013-05-08 13:00:00,83.73,83.77,83.71,83.75,9410.4921579232,62.5477,62.5776,62.5328,62.5627,9410.4922
2013-05-08 13:05:00,83.75,83.83,83.74,83.78,7355.327203893997,62.5627,62.6224,62.5552,62.5851,7355.3272
2013-05-08 13:10:00,83.76,83.81,83.73,83.76,1406.1654948620876,62.5702,62.6075,62.5477,62.5702,1406.1655
2013-05-08 13:15:00,83.74,83.82,83.74,83.82,12655.489453758788,62.5552,62.615,62.5552,62.615,12655.4895
2013-05-08 13:20:00,83.83,83.85,83.81,83.84,4975.662520281233,62.6224,62.6374,62.6075,62.6299,4975.6625
2013-05-08 13:25:00,83.84,83.86,83.8,83.8,3244.9972958355866,62.6299,62.6449,62.6,62.6,3244.9973
2013-05-08 13:30:00,83.82,83.83,83.81,83.82,5408.328826392644,62.615,62.6224,62.6075,62.615,5408.3288
2013-05-08 13:35:00,83.81,83.82,83.7,83.77,12330.98972417523,62.6075,62.615,62.5253,62.5776,12330.9897
2013-05-08 13:40:00,83.77,83.8,83.69,83.7,9085.992428339645,62.5776,62.6,62.5179,62.5253,9085.9924
2013-05-08 13:45:00,83.71,83.77,83.7,83.74,8112.493239588966,62.5328,62.5776,62.5253,62.5552,8112.4932
2013-05-08 13:50:00,83.75,83.81,83.72,83.8,4867.49594375338,62.5627,62.6075,62.5403,62.6,4867.4959
2013-05-08 13:55:00,83.79,83.85,83.78,83.84,18280.15143320714,62.5926,62.6374,62.5851,62.6299,18280.1514
2013-05-08 14:00:00,83.83,83.83,83.81,83.82,6165.494862087615,62.6224,62.6224,62.6075,62.615,6165.4949
2013-05-08 14:05:00,83.82,83.83,83.81,83.82,4759.329367225527,62.615,62.6224,62.6075,62.615,4759.3294
2013-05-08 14:10:00,83.83,83.87,83.8,83.87,15359.65386695511,62.6224,62.6523,62.6,62.6523,15359.6539
2013-05-08 14:15:00,83.87,83.93,83.87,83.9,20984.31584640346,62.6523,62.6971,62.6523,62.6747,20984.3158
2013-05-08 14:20:00,83.9,83.94,83.9,83.93,4326.663061114115,62.6747,62.7046,62.6747,62.6971,4326.6631
2013-05-08 14:25:00,83.92,83.94,83.87,83.88,4975.662520281233,62.6897,62.7046,62.6523,62.6598,4975.6625
2013-05-08 14:30:00,83.86,83.88,83.75,83.78,4975.662520281233,62.6449,62.6598,62.5627,62.5851,4975.6625
2013-05-08 14:35:00,83.78,83.79,83.71,83.79,9410.4921579232,62.5851,62.5926,62.5328,62.5926,9410.4922
2013-05-08 14:40:00,83.78,83.79,83.75,83.79,13953.488372093025,62.5851,62.5926,62.5627,62.5926,13953.4884
2013-05-08 14:45:00,83.77,83.79,83.72,83.79,9194.159004867495,62.5776,62.5926,62.5403,62.5926,9194.159
2013-05-08 14:50:00,83.78,83.79,83.7,83.76,18496.484586262843,62.5851,62.5926,62.5253,62.5702,18496.4846
2013-05-08 14:55:00,83.78,83.85,83.78,83.85,20443.4829637642,62.5851,62.6374,62.5851,62.6374,20443.483
2013-05-08 15:00:00,83.83,83.88,83.82,83.83,10600.324499729582,62.6224,62.6598,62.615,62.6224,10600.3245
2013-05-08 15:05:00,83.83,83.88,83.82,83.88,5624.66197944835,62.6224,62.6598,62.615,62.6598,5624.662
2013-05-08 15:10:00,83.89,83.94,83.88,83.91,16116.81990265008,62.6673,62.7046,62.6598,62.6822,16116.8199
2013-05-08 15:15:00,83.91,83.95,83.88,83.94,8220.65981611682,62.6822,62.7121,62.6598,62.7046,8220.6598
2013-05-08 15:20:00,83.94,84.0,83.92,83.94,7138.994050838291,62.7046,62.7494,62.6897,62.7046,7138.9941
2013-05-08 15:25:00,83.94,84.05,83.94,84.01,17631.15197404002,62.7046,62.7868,62.7046,62.7569,17631.152
2013-05-08 15:30:00,84.02,84.07,84.02,84.03,19686.316928069227,62.7644,62.8017,62.7644,62.7718,19686.3169
2013-05-08 15:35:00,84.02,84.08,84.02,84.05,22282.314764737694,62.7644,62.8092,62.7644,62.7868,22282.3148
2013-05-08 15:40:00,84.05,84.12,84.05,84.11,22498.6479177934,62.7868,62.8391,62.7868,62.8316,22498.6479
2013-05-08 15:45:00,84.12,84.2,84.12,84.18,60465.11627906976,62.8391,62.8988,62.8391,62.8839,60465.1163
2013-05-08 15:50:00,84.18,84.19,84.13,84.17,34937.80421849649,62.8839,62.8914,62.8465,62.8764,34937.8042
2013-05-08 15:55:00,84.18,84.29,84.17,84.26,75067.6041103299,62.8839,62.9661,62.8764,62.9437,75067.6041
2013-05-09 09:30:00,84.05,84.13,83.96,84.03,26825.31097890752,62.7868,62.8465,62.7196,62.7718,26825.311
2013-05-09 09:35:00,84.07,84.21,83.97,83.97,9410.4921579232,62.8017,62.9063,62.727,62.727,9410.4922
2013-05-09 09:40:00,83.97,84.02,83.83,83.97,18929.15089237425,62.727,62.7644,62.6224,62.727,18929.1509
2013-05-09 09:45:00,83.94,84.14,83.94,84.05,12439.156300703082,62.7046,62.854,62.7046,62.7868,12439.1563
2013-05-09 09:50:00,84.04,84.34,84.03,84.34,10167.658193618172,62.7793,63.0034,62.7718,63.0034,10167.6582
2013-05-09 09:55:00,84.33,84.33,84.21,84.3,10708.491076257436,62.9959,62.9959,62.9063,62.9735,10708.4911
2013-05-09 10:00:00,84.3,84.34,84.25,84.28,23363.980530016222,62.9735,63.0034,62.9362,62.9586,23363.9805
2013-05-09 10:05:00,84.3,84.31,84.07,84.07,16873.98593834505,62.9735,62.981,62.8017,62.8017,16873.9859
2013-05-09 10:10:00,84.11,84.25,84.11,84.19,18388.31800973499,62.8316,62.9362,62.8316,62.8914,18388.318
2013-05-09 10:15:00,84.19,84.2,84.09,84.09,10600.324499729582,62.8914,62.8988,62.8167,62.8167,10600.3245
2013-05-09 10:20:00,84.08,84.14,84.05,84.08,8653.32612222823,62.8092,62.854,62.7868,62.8092,8653.3261
2013-05-09 10:25:00,84.07,84.14,84.06,84.07,10708.491076257436,62.8017,62.854,62.7943,62.8017,10708.4911
2013-05-09 10:30:00,84.06,84.15,84.06,84.13,10275.824770146024,62.7943,62.8615,62.7943,62.8465,10275.8248
2013-05-09 10:35:00,84.09,84.14,84.07,84.11,15900.486749594374,62.8167,62.854,62.8017,62.8316,15900.4867
2013-05-09 10:40:00,84.11,84.16,84.06,84.16,12763.656030286642,62.8316,62.869,62.7943,62.869,12763.656
2013-05-09 10:45:00,84.18,84.19,84.11,84.14,29962.14169821525,62.8839,62.8914,62.8316,62.854,29962.1417
2013-05-09 10:50:00,84.16,84.18,84.1,84.1,11032.990805840996,62.869,62.8839,62.8241,62.8241,11032.9908
2013-05-09 10:55:00,84.13,84.21,84.12,84.18,3569.4970254191453,62.8465,62.9063,62.8391,62.8839,3569.497
2013-05-09 11:00:00,84.19,84.3,84.14,84.25,12871.822606814494,62.8914,62.9735,62.854,62.9362,12871.8226
2013-05-09 11:05:00,84.27,84.27,84.17,84.22,6598.161168199026,62.9511,62.9511,62.8764,62.9138,6598.1612
2013-05-09 11:10:00,84.27,84.27,84.19,84.21,1406.1654948620876,62.9511,62.9511,62.8914,62.9063,1406.1655
2013-05-09 11:15:00,84.19,84.22,84.18,84.2,6165.494862087615,62.8914,62.9138,62.8839,62.8988,6165.4949
2013-05-09 11:20:00,84.18,84.21,84.18,84.21,12547.322877230936,62.8839,62.9063,62.8839,62.9063,12547.3229
2013-05-09 11:25:00,84.21,84.31,84.19,84.26,17955.65170362358,62.9063,62.981,62.8914,62.9437,17955.6517
2013-05-09 11:30:00,84.27,84.36,84.25,84.27,9518.658734451054,62.9511,63.0184,62.9362,62.9511,9518.6587
2013-05-09 11:35:00,84.29,84.37,84.29,84.35,3893.996755002704,62.9661,63.0258,62.9661,63.0109,3893.9968
2013-05-09 11:40:00,84.36,84.42,84.31,84.39,14061.654948620877,63.0184,63.0632,62.981,63.0408,14061.6549
2013-05-09 11:45:00,84.37,84.43,84.35,84.39,11141.157382368849,63.0258,63.0707,63.0109,63.0408,11141.1574
2013-05-09 11:50:00,84.41,84.42,84.35,84.35,4975.662520281233,63.0557,63.0632,63.0109,63.0109,4975.6625
2013-05-09 11:55:00,84.36,84.41,84.34,84.35,20551.64954029205,63.0184,63.0557,63.0034,63.0109,20551.6495
2013-05-09 12:00:00,84.38,84.38,84.32,84.37,10167.658193618172,63.0333,63.0333,62.9885,63.0258,10167.6582
2013-05-09 12:05:00,84.38,84.42,84.33,84.39,10059.491617090318,63.0333,63.0632,62.9959,63.0408,10059.4916
2013-05-09 12:10:00,84.4,84.42,84.36,84.41,27582.47701460249,63.0482,63.0632,63.0184,63.0557,27582.477
2013-05-09 12:15:00,84.39,84.41,84.33,84.33,32990.80584099513,63.0408,63.0557,62.9959,62.9959,32990.8058
2013-05-09 12:20:00,84.34,84.36,84.28,84.35,14169.821525148727,63.0034,63.0184,62.9586,63.0109,14169.8215
2013-05-09 12:25:00,84.33,84.33,84.24,84.27,18820.984315846403,62.9959,62.9959,62.9287,62.9511,18820.9843
2013-05-09 12:30:00,84.25,84.31,84.25,84.31,4542.9962141698215,62.9362,62.981,62.9362,62.981,4542.9962
2013-05-09 12:35:00,84.3,84.31,84.29,84.3,4542.9962141698215,62.9735,62.981,62.9661,62.9735,4542.9962
2013-05-09 12:40:00,84.31,84.31,84.24,84.24,3785.830178474851,62.981,62.981,62.9287,62.9287,3785.8302
2013-05-09 12:45:00,84.25,84.25,84.21,84.23,4975.662520281233,62.9362,62.9362,62.9063,62.9212,4975.6625
2013-05-09 12:50:00,84.25,84.27,84.22,84.22,6165.494862087615,62.9362,62.9511,62.9138,62.9138,6165.4949
2013-05-09 12:55:00,84.25,84.31,84.21,84.29,6814.494321254732,62.9362,62.981,62.9063,62.9661,6814.4943
2013-05-09 13:00:00,84.3,84.31,84.26,84.31,5732.828555976204,62.9735,62.981,62.9437,62.981,5732.8286
2013-05-09 13:05:00,84.31,84.41,84.31,84.41,18929.15089237425,62.981,63.0557,62.981,63.0557,18929.1509
2013-05-09 13:10:00,84.37,84.42,84.35,84.38,12114.656571119524,63.0258,63.0632,63.0109,63.0333,12114.6566
2013-05-09 13:15:00,84.37,84.38,84.32,84.36,5083.829096809086,63.0258,63.0333,62.9885,63.0184,5083.8291
2013-05-09 13:20:00,84.31,84.37,84.31,84.31,4002.163331530557,62.981,63.0258,62.981,62.981,4002.1633
2013-05-09 13:25:00,84.31,84.34,84.3,84.3,9843.158464034614,62.981,63.0034,62.9735,62.9735,9843.1585
2013-05-09 13:30:00,84.33,84.43,84.32,84.43,4651.162790697675,62.9959,63.0707,62.9885,63.0707,4651.1628
2013-05-09 13:35:00,84.43,84.43,84.4,84.4,4218.496484586262,63.0707,63.0707,63.0482,63.0482,4218.4965
2013-05-09 13:40:00,84.41,84.41,84.31,84.34,9518.658734451054,63.0557,63.0557,62.981,63.0034,9518.6587
2013-05-09 13:45:00,84.36,84.45,84.36,84.43,7355.327203893997,63.0184,63.0856,63.0184,63.0707,7355.3272
2013-05-09 13:50:00,84.42,84.43,84.32,84.33,7355.327203893997,63.0632,63.0707,62.9885,62.9959,7355.3272
2013-05-09 13:55:00,84.32,84.38,84.32,84.36,9085.992428339645,62.9885,63.0333,62.9885,63.0184,9085.9924
2013-05-09 14:00:00,84.36,84.39,84.34,84.35,6922.660897782585,63.0184,63.0408,63.0034,63.0109,6922.6609
2013-05-09 14:05:00,84.37,84.39,84.36,84.36,6165.494862087615,63.0258,63.0408,63.0184,63.0184,6165.4949
2013-05-09 14:10:00,84.37,84.39,84.34,84.38,10816.657652785289,63.0258,63.0408,63.0034,63.0333,10816.6577
2013-05-09 14:15:00,84.38,84.38,84.34,84.36,8004.326663061114,63.0333,63.0333,63.0034,63.0184,8004.3267
2013-05-09 14:20:00,84.36,84.38,84.32,84.32,21957.815035154137,63.0184,63.0333,62.9885,62.9885,21957.815
2013-05-09 14:25:00,84.32,84.35,84.31,84.35,12006.489994591671,62.9885,63.0109,62.981,63.0109,12006.49
2013-05-09 14:30:00,84.35,84.48,84.34,84.46,50730.12439156301,63.0109,63.108,63.0034,63.0931,50730.1244
2013-05-09 14:35:00,84.46,84.48,84.39,84.41,5949.161709031909,63.0931,63.108,63.0408,63.0557,5949.1617
2013-05-09 14:40:00,84.36,84.4,84.31,84.31,19253.65062195781,63.0184,63.0482,62.981,62.981,19253.6506
2013-05-09 14:45:00,84.31,84.33,84.23,84.23,6814.494321254732,62.981,62.9959,62.9212,62.9212,6814.4943
2013-05-09 14:50:00,84.24,84.25,84.18,84.22,11681.990265008111,62.9287,62.9362,62.8839,62.9138,11681.9903
2013-05-09 14:55:00,84.2,84.2,84.13,84.17,13088.1557598702,62.8988,62.8988,62.8465,62.8764,13088.1558
2013-05-09 15:00:00,84.16,84.23,84.06,84.16,18712.81773931855,62.869,62.9212,62.7943,62.869,18712.8177
2013-05-09 15:05:00,84.17,84.28,84.15,84.23,8761.492698756085,62.8764,62.9586,62.8615,62.9212,8761.4927
2013-05-09 15:10:00,84.22,84.25,84.18,84.2,6922.660897782585,62.9138,62.9362,62.8839,62.8988,6922.6609
2013-05-09 15:15:00,84.18,84.25,84.14,84.25,13196.322336398052,62.8839,62.9362,62.854,62.9362,13196.3223
2013-05-09 15:20:00,84.23,84.31,84.18,84.31,21200.648999459165,62.9212,62.981,62.8839,62.981,21200.649
2013-05-09 15:25:00,84.34,84.39,84.3,84.32,9085.992428339645,63.0034,63.0408,62.9735,62.9885,9085.9924
2013-05-09 15:30:00,84.31,84.43,84.31,84.4,24012.979989183343,62.981,63.0707,62.981,63.0482,24012.98
2013-05-09 15:35:00,84.38,84.38,84.3,84.31,18496.484586262843,63.0333,63.0333,62.9735,62.981,18496.4846
2013-05-09 15:40:00,84.28,84.32,84.2,84.21,19578.15035154137,62.9586,62.9885,62.8988,62.9063,19578.1504
2013-05-09 15:45:00,84.21,84.22,84.11,84.18,36343.96971335857,62.9063,62.9138,62.8316,62.8839,36343.9697
2013-05-09 15:50:00,84.18,84.18,83.97,84.0,82747.43104380746,62.8839,62.8839,62.727,62.7494,82747.431
2013-05-09 15:55:00,83.99,84.15,83.97,84.15,90859.92428339642,62.742,62.8615,62.727,62.8615,90859.9243
2013-05-10 09:30:00,84.3,84.4,84.14,84.35,18496.484586262843,62.9735,63.0482,62.854,63.0109,18496.4846
2013-05-10 09:35:00,84.38,84.46,84.25,84.33,6922.660897782585,63.0333,63.0931,62.9362,62.9959,6922.6609
2013-05-10 09:40:00,84.27,84.33,84.16,84.22,14818.820984315846,62.9511,62.9959,62.869,62.9138,14818.821
2013-05-10 09:45:00,84.22,84.31,84.14,84.3,12114.656571119524,62.9138,62.981,62.854,62.9735,12114.6566
2013-05-10 09:50:00,84.27,84.3,84.07,84.07,11357.490535424551,62.9511,62.9735,62.8017,62.8017,11357.4905
2013-05-10 09:55:00,84.05,84.48,84.04,84.43,13520.82206598161,62.7868,63.108,62.7793,63.0707,13520.8221
2013-05-10 10:00:00,84.39,84.52,84.37,84.38,10924.824229313142,63.0408,63.1379,63.0258,63.0333,10924.8242
2013-05-10 10:05:00,84.36,84.45,84.31,84.34,7787.993510005408,63.0184,63.0856,62.981,63.0034,7787.9935
2013-05-10 10:10:00,84.36,84.37,84.29,84.34,9734.99188750676,63.0184,63.0258,62.9661,63.0034,9734.9919
2013-05-10 10:15:00,84.33,84.41,84.31,84.39,10492.15792320173,62.9959,63.0557,62.981,63.0408,10492.1579
2013-05-10 10:20:00,84.37,84.37,84.24,84.25,14277.98810167658,63.0258,63.0258,62.9287,62.9362,14277.9881
2013-05-10 10:25:00,84.29,84.32,84.25,84.3,8761.492698756085,62.9661,62.9885,62.9362,62.9735,8761.4927
2013-05-10 10:30:00,84.3,84.3,84.11,84.14,12439.156300703082,62.9735,62.9735,62.8316,62.854,12439.1563
2013-05-10 10:35:00,84.12,84.16,84.05,84.11,14818.820984315846,62.8391,62.869,62.7868,62.8316,14818.821
2013-05-10 10:40:00,84.08,84.11,84.06,84.08,8328.826392644673,62.8092,62.8316,62.7943,62.8092,8328.8264
2013-05-10 10:45:00,84.11,84.13,84.01,84.09,19578.15035154137,62.8316,62.8465,62.7569,62.8167,19578.1504
2013-05-10 10:50:00,84.08,84.12,84.04,84.1,9951.325040562466,62.8092,62.8391,62.7793,62.8241,9951.325
2013-05-10 10:55:00,84.06,84.13,84.0,84.07,13520.82206598161,62.7943,62.8465,62.7494,62.8017,13520.8221
2013-05-10 11:00:00,84.09,84.11,84.03,84.1,12763.656030286642,62.8167,62.8316,62.7718,62.8241,12763.656
2013-05-10 11:05:00,84.12,84.14,84.09,84.09,12655.489453758788,62.8391,62.854,62.8167,62.8167,12655.4895
2013-05-10 11:10:00,84.07,84.09,84.01,84.01,4651.162790697675,62.8017,62.8167,62.7569,62.7569,4651.1628
2013-05-10 11:15:00,83.99,84.03,83.96,84.0,5516.495402920497,62.742,62.7718,62.7196,62.7494,5516.4954
2013-05-10 11:20:00,83.98,84.01,83.94,83.96,4759.329367225527,62.7345,62.7569,62.7046,62.7196,4759.3294
2013-05-10 11:25:00,83.97,84.08,83.97,84.07,4218.496484586262,62.727,62.8092,62.727,62.8017,4218.4965
2013-05-10 11:30:00,84.09,84.11,84.03,84.03,7787.993510005408,62.8167,62.8316,62.7718,62.7718,7787.9935
2013-05-10 11:35:00,84.06,84.08,84.03,84.06,2704.164413196322,62.7943,62.8092,62.7718,62.7943,2704.1644
2013-05-10 11:40:00,84.06,84.07,83.99,84.04,7787.993510005408,62.7943,62.8017,62.742,62.7793,7787.9935
2013-05-10 11:45:00,84.03,84.03,83.91,83.91,3244.9972958355866,62.7718,62.7718,62.6822,62.6822,3244.9973
2013-05-10 11:50:00,83.91,83.94,83.78,83.8,11465.657111952409,62.6822,62.7046,62.5851,62.6,11465.6571
2013-05-10 11:55:00,83.78,83.84,83.77,83.8,5516.495402920497,62.5851,62.6299,62.5776,62.6,5516.4954
2013-05-10 12:00:00,83.78,83.84,83.76,83.8,4867.49594375338,62.5851,62.6299,62.5702,62.6,4867.4959
2013-05-10 12:05:00,83.8,83.82,83.73,83.74,5191.995673336939,62.6,62.615,62.5477,62.5552,5191.9957
2013-05-10 12:10:00,83.75,83.81,83.71,83.81,5949.161709031909,62.5627,62.6075,62.5328,62.6075,5949.1617
2013-05-10 12:15:00,83.82,83.82,83.69,83.71,13953.488372093025,62.615,62.615,62.5179,62.5328,13953.4884
2013-05-10 12:20:00,83.7,83.8,83.7,83.76,6381.828015143321,62.5253,62.6,62.5253,62.5702,6381.828
2013-05-10 12:25:00,83.78,83.81,83.74,83.8,17955.65170362358,62.5851,62.6075,62.5552,62.6,17955.6517
2013-05-10 12:30:00,83.82,83.84,83.78,83.84,8112.493239588966,62.615,62.6299,62.5851,62.6299,8112.4932
2013-05-10 12:35:00,83.83,83.87,83.8,83.81,8869.659275283937,62.6224,62.6523,62.6,62.6075,8869.6593
2013-05-10 12:40:00,83.81,83.9,83.81,83.86,6057.328285559762,62.6075,62.6747,62.6075,62.6449,6057.3283
2013-05-10 12:45:00,83.86,83.9,83.8,83.81,4218.496484586262,62.6449,62.6747,62.6,62.6075,4218.4965
2013-05-10 12:50:00,83.8,83.85,83.79,83.82,5408.328826392644,62.6,62.6374,62.5926,62.615,5408.3288
2013-05-10 12:55:00,83.82,83.86,83.79,83.82,13196.322336398052,62.615,62.6449,62.5926,62.615,13196.3223
2013-05-10 13:00:00,83.82,83.84,83.81,83.82,13304.488912925906,62.615,62.6299,62.6075,62.615,13304.4889
2013-05-10 13:05:00,83.82,83.98,83.82,83.98,11573.82368848026,62.615,62.7345,62.615,62.7345,11573.8237
2013-05-10 13:10:00,83.96,83.96,83.92,83.94,5949.161709031909,62.7196,62.7196,62.6897,62.7046,5949.1617
2013-05-10 13:15:00,83.96,83.97,83.93,83.96,11249.3239588967,62.7196,62.727,62.6971,62.7196,11249.324
2013-05-10 13:20:00,83.95,84.03,83.95,83.98,6814.494321254732,62.7121,62.7718,62.7121,62.7345,6814.4943
2013-05-10 13:25:00,84.0,84.11,84.0,84.09,8112.493239588966,62.7494,62.8316,62.7494,62.8167,8112.4932
2013-05-10 13:30:00,84.09,84.13,84.07,84.12,15684.153596538668,62.8167,62.8465,62.8017,62.8391,15684.1536
2013-05-10 13:35:00,84.12,84.12,84.06,84.1,3785.830178474851,62.8391,62.8391,62.7943,62.8241,3785.8302
2013-05-10 13:40:00,84.08,84.1,84.03,84.03,12655.489453758788,62.8092,62.8241,62.7718,62.7718,12655.4895
2013-05-10 13:45:00,84.03,84.05,83.97,84.01,11141.157382368849,62.7718,62.7868,62.727,62.7569,11141.1574
2013-05-10 13:50:00,84.03,84.06,84.0,84.0,5191.995673336939,62.7718,62.7943,62.7494,62.7494,5191.9957
2013-05-10 13:55:00,84.0,84.0,83.89,83.9,4434.8296376419685,62.7494,62.7494,62.6673,62.6747,4434.8296
2013-05-10 14:00:00,83.9,84.01,83.89,84.01,7247.160627366144,62.6747,62.7569,62.6673,62.7569,7247.1606
2013-05-10 14:05:00,84.01,84.12,84.0,84.09,3677.6636019469984,62.7569,62.8391,62.7494,62.8167,3677.6636
2013-05-10 14:10:00,84.1,84.13,84.09,84.13,9626.825310978908,62.8241,62.8465,62.8167,62.8465,9626.8253
2013-05-10 14:15:00,84.1,84.11,84.02,84.06,21308.81557598702,62.8241,62.8316,62.7644,62.7943,21308.8156
2013-05-10 14:20:00,84.06,84.06,83.97,83.97,7571.660356949702,62.7943,62.7943,62.727,62.727,7571.6604
2013-05-10 14:25:00,84.0,84.11,83.97,84.08,5300.162249864791,62.7494,62.8316,62.727,62.8092,5300.1622
2013-05-10 14:30:00,84.09,84.11,84.07,84.07,6922.660897782585,62.8167,62.8316,62.8017,62.8017,6922.6609
2013-05-10 14:35:00,84.06,84.08,83.94,83.96,8545.159545700379,62.7943,62.8092,62.7046,62.7196,8545.1595
2013-05-10 14:40:00,83.96,83.97,83.91,83.91,5624.66197944835,62.7196,62.727,62.6822,62.6822,5624.662
2013-05-10 14:45:00,83.93,84.04,83.93,84.0,11681.990265008111,62.6971,62.7793,62.6971,62.7494,11681.9903
2013-05-10 14:50:00,84.03,84.1,84.0,84.1,10275.824770146024,62.7718,62.8241,62.7494,62.8241,10275.8248
2013-05-10 14:55:00,84.1,84.1,83.94,84.0,9626.825310978908,62.8241,62.8241,62.7046,62.7494,9626.8253
2013-05-10 15:00:00,84.0,84.06,84.0,84.02,6165.494862087615,62.7494,62.7943,62.7494,62.7644,6165.4949
2013-05-10 15:05:00,84.01,84.07,83.96,84.06,6814.494321254732,62.7569,62.8017,62.7196,62.7943,6814.4943
2013-05-10 15:10:00,84.07,84.11,84.05,84.08,14926.9875608437,62.8017,62.8316,62.7868,62.8092,14926.9876
2013-05-10 15:15:00,84.08,84.13,84.06,84.11,12979.989183342346,62.8092,62.8465,62.7943,62.8316,12979.9892
2013-05-10 15:20:00,84.09,84.13,84.09,84.11,20551.64954029205,62.8167,62.8465,62.8167,62.8316,20551.6495
2013-05-10 15:25:00,84.1,84.13,84.1,84.13,17198.48566792861,62.8241,62.8465,62.8241,62.8465,17198.4857
2013-05-10 15:30:00,84.12,84.13,84.11,84.13,18388.31800973499,62.8391,62.8465,62.8316,62.8465,18388.318
2013-05-10 15:35:00,84.13,84.13,84.1,84.12,24770.14602487831,62.8465,62.8465,62.8241,62.8391,24770.146
2013-05-10 15:40:00,84.13,84.18,84.12,84.15,36992.969172525685,62.8465,62.8839,62.8391,62.8615,36992.9692
2013-05-10 15:45:00,84.15,84.28,84.15,84.28,38290.968090859926,62.8615,62.9586,62.8615,62.9586,38290.9681
2013-05-10 15:50:00,84.26,84.26,84.19,84.25,31260.140616549485,62.9437,62.9437,62.8914,62.9362,31260.1406
2013-05-10 15:55:00,84.23,84.29,84.22,84.28,71065.44077879936,62.9212,62.9661,62.9138,62.9586,71065.4408
2013-05-13 09:30:00,84.1,84.32,83.99,84.1,36343.96971335857,62.8241,62.9885,62.742,62.8241,36343.9697
2013-05-13 09:35:00,84.09,84.14,83.98,84.12,9302.32558139535,62.8167,62.854,62.7345,62.8391,9302.3256
2013-05-13 09:40:00,84.12,84.12,83.91,83.91,4975.662520281233,62.8391,62.8391,62.6822,62.6822,4975.6625
2013-05-13 09:45:00,83.94,83.96,83.89,83.89,2812.330989724175,62.7046,62.7196,62.6673,62.6673,2812.331
2013-05-13 09:50:00,83.9,83.91,83.7,83.72,7247.160627366144,62.6747,62.6822,62.5253,62.5403,7247.1606
2013-05-13 09:55:00,83.71,83.81,83.67,83.75,5300.162249864791,62.5328,62.6075,62.5029,62.5627,5300.1622
2013-05-13 10:00:00,83.77,83.77,83.7,83.74,10383.991346673878,62.5776,62.5776,62.5253,62.5552,10383.9913
2013-05-13 10:05:00,83.7,83.99,83.7,83.99,6598.161168199026,62.5253,62.742,62.5253,62.742,6598.1612
2013-05-13 10:10:00,83.98,84.24,83.97,84.15,15035.154137371552,62.7345,62.9287,62.727,62.8615,15035.1541
2013-05-13 10:15:00,84.16,84.2,84.0,84.12,14169.821525148727,62.869,62.8988,62.7494,62.8391,14169.8215
2013-05-13 10:20:00,84.03,84.04,83.88,83.88,3028.664142779881,62.7718,62.7793,62.6598,62.6598,3028.6641
2013-05-13 10:25:00,83.89,83.98,83.88,83.98,5300.162249864791,62.6673,62.7345,62.6598,62.7345,5300.1622
2013-05-13 10:30:00,83.94,84.05,83.94,84.02,2379.6646836127634,62.7046,62.7868,62.7046,62.7644,2379.6647
2013-05-13 10:35:00,84.05,84.09,84.0,84.01,5083.829096809086,62.7868,62.8167,62.7494,62.7569,5083.8291
2013-05-13 10:40:00,83.97,84.11,83.97,84.06,10275.824770146024,62.727,62.8316,62.727,62.7943,10275.8248
2013-05-13 10:45:00,84.06,84.07,83.94,83.98,2271.4981070849108,62.7943,62.8017,62.7046,62.7345,2271.4981
2013-05-13 10:50:00,83.94,83.97,83.9,83.93,4002.163331530557,62.7046,62.727,62.6747,62.6971,4002.1633
2013-05-13 10:55:00,83.95,83.97,83.93,83.93,1730.6652244456463,62.7121,62.727,62.6971,62.6971,1730.6652
2013-05-13 11:00:00,83.96,83.96,83.83,83.83,16008.653326122228,62.7196,62.7196,62.6224,62.6224,16008.6533
2013-05-13 11:05:00,83.89,83.93,83.84,83.93,4002.163331530557,62.6673,62.6971,62.6299,62.6971,4002.1633
2013-05-13 11:10:00,83.91,83.97,83.91,83.94,6814.494321254732,62.6822,62.727,62.6822,62.7046,6814.4943
2013-05-13 11:15:00,83.93,83.93,83.83,83.87,7138.994050838291,62.6971,62.6971,62.6224,62.6523,7138.9941
2013-05-13 11:20:00,83.85,83.87,83.8,83.8,13845.32179556517,62.6374,62.6523,62.6,62.6,13845.3218
2013-05-13 11:25:00,83.77,83.87,83.77,83.86,8220.65981611682,62.5776,62.6523,62.5776,62.6449,8220.6598
2013-05-13 11:30:00,83.87,83.97,83.87,83.91,4651.162790697675,62.6523,62.727,62.6523,62.6822,4651.1628
2013-05-13 11:35:00,83.91,84.0,83.91,83.99,3461.3304488912927,62.6822,62.7494,62.6822,62.742,3461.3304
2013-05-13 11:40:00,83.99,84.06,83.98,84.01,13737.155219037317,62.742,62.7943,62.7345,62.7569,13737.1552
2013-05-13 11:45:00,84.02,84.04,84.0,84.04,5083.829096809086,62.7644,62.7793,62.7494,62.7793,5083.8291
2013-05-13 11:50:00,84.06,84.08,84.0,84.03,3677.6636019469984,62.7943,62.8092,62.7494,62.7718,3677.6636
2013-05-13 11:55:00,84.05,84.05,83.99,84.03,5840.995132504056,62.7868,62.7868,62.742,62.7718,5840.9951
2013-05-13 12:00:00,84.02,84.08,84.02,84.08,12871.822606814494,62.7644,62.8092,62.7644,62.8092,12871.8226
2013-05-13 12:05:00,84.09,84.17,84.09,84.13,6273.661438615468,62.8167,62.8764,62.8167,62.8465,6273.6614
2013-05-13 12:10:00,84.13,84.17,84.11,84.15,4326.663061114115,62.8465,62.8764,62.8316,62.8615,4326.6631
2013-05-13 12:15:00,84.15,84.17,84.11,84.17,4326.663061114115,62.8615,62.8764,62.8316,62.8764,4326.6631
2013-05-13 12:20:00,84.15,84.19,84.12,84.17,4759.329367225527,62.8615,62.8914,62.8391,62.8764,4759.3294
2013-05-13 12:25:00,84.18,84.18,84.1,84.11,4867.49594375338,62.8839,62.8839,62.8241,62.8316,4867.4959
2013-05-13 12:30:00,84.14,84.16,84.13,84.15,1946.998377501352,62.854,62.869,62.8465,62.8615,1946.9984
2013-05-13 12:35:00,84.15,84.15,84.07,84.1,3677.6636019469984,62.8615,62.8615,62.8017,62.8241,3677.6636
2013-05-13 12:40:00,84.07,84.1,84.03,84.03,2055.164954029205,62.8017,62.8241,62.7718,62.7718,2055.165
2013-05-13 12:45:00,84.01,84.04,84.0,84.0,8436.992969172525,62.7569,62.7793,62.7494,62.7494,8436.993
2013-05-13 12:50:00,84.02,84.04,83.99,83.99,3028.664142779881,62.7644,62.7793,62.742,62.742,3028.6641
2013-05-13 12:55:00,83.98,84.0,83.97,83.97,2920.497566252028,62.7345,62.7494,62.727,62.727,2920.4976
2013-05-13 13:00:00,83.98,84.04,83.98,84.04,5300.162249864791,62.7345,62.7793,62.7345,62.7793,5300.1622
2013-05-13 13:05:00,84.03,84.04,84.03,84.04,216.3331530557058,62.7718,62.7793,62.7718,62.7793,216.3332
2013-05-13 13:10:00,84.03,84.04,84.02,84.03,4002.163331530557,62.7718,62.7793,62.7644,62.7718,4002.1633
2013-05-13 13:15:00,84.02,84.05,83.97,84.05,22174.14818820984,62.7644,62.7868,62.727,62.7868,22174.1482
2013-05-13 13:20:00,84.03,84.06,84.01,84.02,3785.830178474851,62.7718,62.7943,62.7569,62.7644,3785.8302
2013-05-13 13:25:00,84.02,84.02,83.98,84.0,1730.6652244456463,62.7644,62.7644,62.7345,62.7494,1730.6652
2013-05-13 13:30:00,84.0,84.0,83.91,83.91,1730.6652244456463,62.7494,62.7494,62.6822,62.6822,1730.6652
2013-05-13 13:35:00,83.93,83.94,83.9,83.9,6165.494862087615,62.6971,62.7046,62.6747,62.6747,6165.4949
2013-05-13 13:40:00,83.9,83.9,83.82,83.84,4542.9962141698215,62.6747,62.6747,62.615,62.6299,4542.9962
2013-05-13 13:45:00,83.81,83.88,83.81,83.88,8761.492698756085,62.6075,62.6598,62.6075,62.6598,8761.4927
2013-05-13 13:50:00,83.84,83.89,83.84,83.89,4110.32990805841,62.6299,62.6673,62.6299,62.6673,4110.3299
2013-05-13 13:55:00,83.9,83.92,83.88,83.88,6706.327744726879,62.6747,62.6897,62.6598,62.6598,6706.3277
2013-05-13 14:00:00,83.88,83.93,83.85,83.93,2163.3315305570577,62.6598,62.6971,62.6374,62.6971,2163.3315
2013-05-13 14:05:00,83.91,83.92,83.87,83.87,1189.8323418063817,62.6822,62.6897,62.6523,62.6523,1189.8323
2013-05-13 14:10:00,83.87,83.87,83.78,83.8,1297.9989183342348,62.6523,62.6523,62.5851,62.6,1297.9989
2013-05-13 14:15:00,83.8,83.8,83.79,83.79,5300.162249864791,62.6,62.6,62.5926,62.5926,5300.1622
2013-05-13 14:20:00,83.79,83.82,83.78,83.82,10167.658193618172,62.5926,62.615,62.5851,62.615,10167.6582
2013-05-13 14:25:00,83.82,83.83,83.81,83.81,1946.998377501352,62.615,62.6224,62.6075,62.6075,1946.9984
2013-05-13 14:30:00,83.82,83.94,83.82,83.94,8545.159545700379,62.615,62.7046,62.615,62.7046,8545.1595
2013-05-13 14:35:00,83.94,83.94,83.92,83.93,865.3326122228232,62.7046,62.7046,62.6897,62.6971,865.3326
2013-05-13 14:40:00,83.92,83.93,83.89,83.89,1189.8323418063817,62.6897,62.6971,62.6673,62.6673,1189.8323
2013-05-13 14:45:00,83.88,83.89,83.85,83.89,2704.164413196322,62.6598,62.6673,62.6374,62.6673,2704.1644
2013-05-13 14:50:00,83.87,83.9,83.87,83.89,5408.328826392644,62.6523,62.6747,62.6523,62.6673,5408.3288
2013-05-13 14:55:00,83.91,83.98,83.88,83.95,11249.3239588967,62.6822,62.7345,62.6598,62.7121,11249.324
2013-05-13 15:00:00,83.95,83.95,83.88,83.88,5732.828555976204,62.7121,62.7121,62.6598,62.6598,5732.8286
2013-05-13 15:05:00,83.9,83.9,83.84,83.84,2487.8312601406165,62.6747,62.6747,62.6299,62.6299,2487.8313
2013-05-13 15:10:00,83.84,83.87,83.8,83.86,18388.31800973499,62.6299,62.6523,62.6,62.6449,18388.318
2013-05-13 15:15:00,83.85,84.0,83.84,83.98,24337.4797187669,62.6374,62.7494,62.6299,62.7345,24337.4797
2013-05-13 15:20:00,84.0,84.0,83.91,83.94,9951.325040562466,62.7494,62.7494,62.6822,62.7046,9951.325
2013-05-13 15:25:00,83.95,84.0,83.94,83.96,8545.159545700379,62.7121,62.7494,62.7046,62.7196,8545.1595
2013-05-13 15:30:00,83.95,83.98,83.93,83.93,9843.158464034614,62.7121,62.7345,62.6971,62.6971,9843.1585
2013-05-13 15:35:00,83.93,84.05,83.92,84.03,31800.97349918875,62.6971,62.7868,62.6897,62.7718,31800.9735
2013-05-13 15:40:00,84.03,84.03,83.99,83.99,6922.660897782585,62.7718,62.7718,62.742,62.742,6922.6609
2013-05-13 15:45:00,84.0,84.04,83.94,84.02,16008.653326122228,62.7494,62.7793,62.7046,62.7644,16008.6533
2013-05-13 15:50:00,84.01,84.02,83.94,83.99,28231.47647376961,62.7569,62.7644,62.7046,62.742,28231.4765
2013-05-13 15:55:00,83.99,84.04,83.96,83.97,49756.62520281233,62.742,62.7793,62.7196,62.727,49756.6252
2013-05-14 09:30:00,84.1,84.18,83.98,83.98,25635.478637101136,62.8241,62.8839,62.7345,62.7345,25635.4786
2013-05-14 09:35:00,84.02,84.11,83.91,83.98,6489.994591671173,62.7644,62.8316,62.6822,62.7345,6489.9946
2013-05-14 09:40:00,84.01,84.07,83.81,83.83,7030.8274743104375,62.7569,62.8017,62.6075,62.6224,7030.8275
2013-05-14 09:45:00,83.83,83.91,83.8,83.84,13088.1557598702,62.6224,62.6822,62.6,62.6299,13088.1558
2013-05-14 09:50:00,83.85,83.95,83.84,83.87,6489.994591671173,62.6374,62.7121,62.6299,62.6523,6489.9946
2013-05-14 09:55:00,83.89,83.9,83.82,83.84,4542.9962141698215,62.6673,62.6747,62.615,62.6299,4542.9962
2013-05-14 10:00:00,83.87,83.94,83.73,83.73,16116.81990265008,62.6523,62.7046,62.5477,62.5477,16116.8199
2013-05-14 10:05:00,83.75,83.86,83.73,83.85,17847.485127095726,62.5627,62.6449,62.5477,62.6374,17847.4851
2013-05-14 10:10:00,83.85,83.9,83.83,83.89,12763.656030286642,62.6374,62.6747,62.6224,62.6673,12763.656
2013-05-14 10:15:00,83.92,84.11,83.9,84.05,15143.320713899404,62.6897,62.8316,62.6747,62.7868,15143.3207
2013-05-14 10:20:00,84.05,84.07,83.95,84.0,14710.654407787992,62.7868,62.8017,62.7121,62.7494,14710.6544
2013-05-14 10:25:00,83.99,84.12,83.96,84.11,8869.659275283937,62.742,62.8391,62.7196,62.8316,8869.6593
2013-05-14 10:30:00,84.1,84.1,84.05,84.07,9626.825310978908,62.8241,62.8241,62.7868,62.8017,9626.8253
2013-05-14 10:35:00,84.08,84.12,84.05,84.1,7896.160086533261,62.8092,62.8391,62.7868,62.8241,7896.1601
2013-05-14 10:40:00,84.09,84.11,84.05,84.11,8653.32612222823,62.8167,62.8316,62.7868,62.8316,8653.3261
2013-05-14 10:45:00,84.1,84.14,84.04,84.05,8220.65981611682,62.8241,62.854,62.7793,62.7868,8220.6598
2013-05-14 10:50:00,84.03,84.18,84.03,84.16,13412.655489453758,62.7718,62.8839,62.7718,62.869,13412.6555
2013-05-14 10:55:00,84.15,84.15,84.11,84.15,8004.326663061114,62.8615,62.8615,62.8316,62.8615,8004.3267
2013-05-14 11:00:00,84.15,84.19,84.08,84.08,8653.32612222823,62.8615,62.8914,62.8092,62.8092,8653.3261
2013-05-14 11:05:00,84.09,84.12,84.08,84.1,6273.661438615468,62.8167,62.8391,62.8092,62.8241,6273.6614
2013-05-14 11:10:00,84.09,84.12,84.07,84.08,7247.160627366144,62.8167,62.8391,62.8017,62.8092,7247.1606
2013-05-14 11:15:00,84.09,84.13,84.08,84.13,8220.65981611682,62.8167,62.8465,62.8092,62.8465,8220.6598
2013-05-14 11:20:00,84.13,84.14,84.08,84.09,10492.15792320173,62.8465,62.854,62.8092,62.8167,10492.1579
2013-05-14 11:25:00,84.08,84.14,84.08,84.13,15575.987020010816,62.8092,62.854,62.8092,62.8465,15575.987
2013-05-14 11:30:00,84.15,84.18,84.14,84.16,7030.8274743104375,62.8615,62.8839,62.854,62.869,7030.8275
2013-05-14 11:35:00,84.15,84.16,84.09,84.11,12871.822606814494,62.8615,62.869,62.8167,62.8316,12871.8226
2013-05-14 11:40:00,84.13,84.15,84.06,84.1,16224.986479177933,62.8465,62.8615,62.7943,62.8241,16224.9865
2013-05-14 11:45:00,84.11,84.22,84.11,84.18,8977.82585181179,62.8316,62.9138,62.8316,62.8839,8977.8259
2013-05-14 11:50:00,84.16,84.21,84.14,84.2,6165.494862087615,62.869,62.9063,62.854,62.8988,6165.4949
2013-05-14 11:55:00,84.22,84.28,84.19,84.26,15035.154137371552,62.9138,62.9586,62.8914,62.9437,15035.1541
2013-05-14 12:00:00,84.24,84.29,84.22,84.24,4002.163331530557,62.9287,62.9661,62.9138,62.9287,4002.1633
2013-05-14 12:05:00,84.23,84.29,84.23,84.28,3028.664142779881,62.9212,62.9661,62.9212,62.9586,3028.6641
2013-05-14 12:10:00,84.27,84.43,84.26,84.41,12547.322877230936,62.9511,63.0707,62.9437,63.0557,12547.3229
2013-05-14 12:15:00,84.43,84.49,84.43,84.48,8545.159545700379,63.0707,63.1155,63.0707,63.108,8545.1595
2013-05-14 12:20:00,84.47,84.49,84.44,84.48,5949.161709031909,63.1005,63.1155,63.0781,63.108,5949.1617
2013-05-14 12:25:00,84.48,84.49,84.41,84.44,8220.65981611682,63.108,63.1155,63.0557,63.0781,8220.6598
2013-05-14 12:30:00,84.44,84.47,84.44,84.45,1514.3320713899404,63.0781,63.1005,63.0781,63.0856,1514.3321
2013-05-14 12:35:00,84.47,84.57,84.43,84.54,22931.31422390481,63.1005,63.1752,63.0707,63.1528,22931.3142
2013-05-14 12:40:00,84.54,84.59,84.51,84.55,9843.158464034614,63.1528,63.1902,63.1304,63.1603,9843.1585
2013-05-14 12:45:00,84.53,84.56,84.48,84.54,8328.826392644673,63.1454,63.1678,63.108,63.1528,8328.8264
2013-05-14 12:50:00,84.54,84.57,84.52,84.57,6273.661438615468,63.1528,63.1752,63.1379,63.1752,6273.6614
2013-05-14 12:55:00,84.57,84.6,84.55,84.6,12114.656571119524,63.1752,63.1976,63.1603,63.1976,12114.6566
2013-05-14 13:00:00,84.61,84.64,84.59,84.59,4542.9962141698215,63.2051,63.2275,63.1902,63.1902,4542.9962
2013-05-14 13:05:00,84.58,84.61,84.58,84.6,2920.497566252028,63.1827,63.2051,63.1827,63.1976,2920.4976
2013-05-14 13:10:00,84.61,84.63,84.58,84.6,2163.3315305570577,63.2051,63.2201,63.1827,63.1976,2163.3315
2013-05-14 13:15:00,84.58,84.64,84.58,84.61,4759.329367225527,63.1827,63.2275,63.1827,63.2051,4759.3294
2013-05-14 13:20:00,84.61,84.61,84.53,84.53,7030.8274743104375,63.2051,63.2051,63.1454,63.1454,7030.8275
2013-05-14 13:25:00,84.54,84.62,84.54,84.61,2055.164954029205,63.1528,63.2126,63.1528,63.2051,2055.165
2013-05-14 13:30:00,84.61,84.69,84.59,84.69,5191.995673336939,63.2051,63.2649,63.1902,63.2649,5191.9957
2013-05-14 13:35:00,84.67,84.7,84.66,84.7,2163.3315305570577,63.2499,63.2723,63.2425,63.2723,2163.3315
2013-05-14 13:40:00,84.68,84.72,84.64,84.64,8220.65981611682,63.2574,63.2873,63.2275,63.2275,8220.6598
2013-05-14 13:45:00,84.65,84.68,84.65,84.67,2487.8312601406165,63.235,63.2574,63.235,63.2499,2487.8313
2013-05-14 13:50:00,84.67,84.68,84.64,84.66,4542.9962141698215,63.2499,63.2574,63.2275,63.2425,4542.9962
2013-05-14 13:55:00,84.64,84.65,84.58,84.6,7787.993510005408,63.2275,63.235,63.1827,63.1976,7787.9935
2013-05-14 14:00:00,84.55,84.56,84.49,84.51,1622.4986479177933,63.1603,63.1678,63.1155,63.1304,1622.4986
2013-05-14 14:05:00,84.48,84.5,84.44,84.47,4434.8296376419685,63.108,63.1229,63.0781,63.1005,4434.8296
2013-05-14 14:10:00,84.49,84.53,84.48,84.48,2487.8312601406165,63.1155,63.1454,63.108,63.108,2487.8313
2013-05-14 14:15:00,84.49,84.5,84.46,84.5,3785.830178474851,63.1155,63.1229,63.0931,63.1229,3785.8302
2013-05-14 14:20:00,84.52,84.58,84.52,84.58,3785.830178474851,63.1379,63.1827,63.1379,63.1827,3785.8302
2013-05-14 14:25:00,84.56,84.57,84.5,84.52,4002.163331530557,63.1678,63.1752,63.1229,63.1379,4002.1633
2013-05-14 14:30:00,84.54,84.61,84.54,84.55,6381.828015143321,63.1528,63.2051,63.1528,63.1603,6381.828
2013-05-14 14:35:00,84.56,84.62,84.55,84.57,20659.8161168199,63.1678,63.2126,63.1603,63.1752,20659.8161
2013-05-14 14:40:00,84.59,84.59,84.48,84.53,10492.15792320173,63.1902,63.1902,63.108,63.1454,10492.1579
2013-05-14 14:45:00,84.54,84.56,84.51,84.54,7247.160627366144,63.1528,63.1678,63.1304,63.1528,7247.1606
2013-05-14 14:50:00,84.53,84.55,84.42,84.45,6489.994591671173,63.1454,63.1603,63.0632,63.0856,6489.9946
2013-05-14 14:55:00,84.46,84.46,84.43,84.43,1081.6657652785289,63.0931,63.0931,63.0707,63.0707,1081.6658
2013-05-14 15:00:00,84.41,84.5,84.4,84.48,10492.15792320173,63.0557,63.1229,63.0482,63.108,10492.1579
2013-05-14 15:05:00,84.49,84.5,84.45,84.49,10275.824770146024,63.1155,63.1229,63.0856,63.1155,10275.8248
2013-05-14 15:10:00,84.49,84.54,84.46,84.47,44023.79664683613,63.1155,63.1528,63.0931,63.1005,44023.7966
2013-05-14 15:15:00,84.47,84.51,84.43,84.46,13520.82206598161,63.1005,63.1304,63.0707,63.0931,13520.8221
2013-05-14 15:20:00,84.47,84.47,84.39,84.44,23147.64737696052,63.1005,63.1005,63.0408,63.0781,23147.6474
2013-05-14 15:25:00,84.45,84.47,84.37,84.42,11141.157382368849,63.0856,63.1005,63.0258,63.0632,11141.1574
2013-05-14 15:30:00,84.43,84.49,84.41,84.46,27582.47701460249,63.0707,63.1155,63.0557,63.0931,27582.477
2013-05-14 15:35:00,84.45,84.5,84.43,84.47,30827.474310438072,63.0856,63.1229,63.0707,63.1005,30827.4743
2013-05-14 15:40:00,84.48,84.55,84.47,84.55,14494.321254732287,63.108,63.1603,63.1005,63.1603,14494.3213
2013-05-14 15:45:00,84.55,84.62,84.53,84.6,28339.64305029745,63.1603,63.2126,63.1454,63.1976,28339.6431
2013-05-14 15:50:00,84.59,84.6,84.52,84.58,16116.81990265008,63.1902,63.1976,63.1379,63.1827,16116.8199
2013-05-14 15:55:00,84.58,84.67,84.55,84.67,64791.77934018388,63.1827,63.2499,63.1603,63.2499,64791.7793
2013-05-15 09:30:00,84.52,84.59,84.45,84.59,23580.31368307193,63.1379,63.1902,63.0856,63.1902,23580.3137
2013-05-15 09:35:00,84.59,84.71,84.56,84.56,19686.316928069227,63.1902,63.2798,63.1678,63.1678,19686.3169
2013-05-15 09:40:00,84.52,84.56,84.33,84.33,19578.15035154137,63.1379,63.1678,62.9959,62.9959,19578.1504
2013-05-15 09:45:00,84.31,84.36,84.19,84.31,14386.154678204435,62.981,63.0184,62.8914,62.981,14386.1547
2013-05-15 09:50:00,84.31,84.31,84.21,84.22,3893.996755002704,62.981,62.981,62.9063,62.9138,3893.9968
2013-05-15 09:55:00,84.27,84.31,84.21,84.31,6922.660897782585,62.9511,62.981,62.9063,62.981,6922.6609
2013-05-15 10:00:00,84.3,84.46,84.27,84.46,10492.15792320173,62.9735,63.0931,62.9511,63.0931,10492.1579
2013-05-15 10:05:00,84.46,84.46,84.31,84.32,17090.319091400757,63.0931,63.0931,62.981,62.9885,17090.3191
2013-05-15 10:10:00,84.32,84.35,84.22,84.28,21308.81557598702,62.9885,63.0109,62.9138,62.9586,21308.8156
2013-05-15 10:15:00,84.29,84.3,84.18,84.26,17955.65170362358,62.9661,62.9735,62.8839,62.9437,17955.6517
2013-05-15 10:20:00,84.27,84.37,84.15,84.15,10708.491076257436,62.9511,63.0258,62.8615,62.8615,10708.4911
2013-05-15 10:25:00,84.17,84.18,84.06,84.06,16549.486208761493,62.8764,62.8839,62.7943,62.7943,16549.4862
2013-05-15 10:30:00,84.06,84.23,84.06,84.21,5300.162249864791,62.7943,62.9212,62.7943,62.9063,5300.1622
2013-05-15 10:35:00,84.21,84.28,84.19,84.28,6814.494321254732,62.9063,62.9586,62.8914,62.9586,6814.4943
2013-05-15 10:40:00,84.3,84.31,84.19,84.19,6598.161168199026,62.9735,62.981,62.8914,62.8914,6598.1612
2013-05-15 10:45:00,84.2,84.33,84.2,84.28,17306.65224445646,62.8988,62.9959,62.8988,62.9586,17306.6522
2013-05-15 10:50:00,84.25,84.35,84.24,84.31,4975.662520281233,62.9362,63.0109,62.9287,62.981,4975.6625
2013-05-15 10:55:00,84.31,84.39,84.31,84.36,10924.824229313142,62.981,63.0408,62.981,63.0184,10924.8242
2013-05-15 11:00:00,84.37,84.51,84.36,84.51,8328.826392644673,63.0258,63.1304,63.0184,63.1304,8328.8264
2013-05-15 11:05:00,84.51,84.52,84.46,84.5,7463.49378042185,63.1304,63.1379,63.0931,63.1229,7463.4938
2013-05-15 11:10:00,84.49,84.52,84.43,84.5,7679.826933477555,63.1155,63.1379,63.0707,63.1229,7679.8269
2013-05-15 11:15:00,84.51,84.55,84.48,84.55,7463.49378042185,63.1304,63.1603,63.108,63.1603,7463.4938
2013-05-15 11:20:00,84.54,84.54,84.5,84.54,3569.4970254191453,63.1528,63.1528,63.1229,63.1528,3569.497
2013-05-15 11:25:00,84.54,84.56,84.5,84.55,3893.996755002704,63.1528,63.1678,63.1229,63.1603,3893.9968
2013-05-15 11:30:00,84.56,84.62,84.51,84.62,5083.829096809086,63.1678,63.2126,63.1304,63.2126,5083.8291
2013-05-15 11:35:00,84.61,84.82,84.59,84.81,32558.13953488372,63.2051,63.362,63.1902,63.3545,32558.1395
2013-05-15 11:40:00,84.8,84.85,84.8,84.85,2812.330989724175,63.347,63.3844,63.347,63.3844,2812.331
2013-05-15 11:45:00,84.84,84.87,84.8,84.85,32990.80584099513,63.3769,63.3993,63.347,63.3844,32990.8058
2013-05-15 11:50:00,84.85,84.93,84.84,84.92,10383.991346673878,63.3844,63.4442,63.3769,63.4367,10383.9913
2013-05-15 11:55:00,84.93,85.03,84.93,85.03,18388.31800973499,63.4442,63.5189,63.4442,63.5189,18388.318
2013-05-15 12:00:00,85.03,85.12,85.02,85.11,47701.46024878312,63.5189,63.5861,63.5114,63.5786,47701.4602
2013-05-15 12:05:00,85.1,85.24,85.1,85.23,5408.328826392644,63.5712,63.6757,63.5712,63.6683,5408.3288
2013-05-15 12:10:00,85.23,85.25,85.16,85.25,5949.161709031909,63.6683,63.6832,63.616,63.6832,5949.1617
2013-05-15 12:15:00,85.27,85.27,85.11,85.16,6814.494321254732,63.6981,63.6981,63.5786,63.616,6814.4943
2013-05-15 12:20:00,85.21,85.21,85.08,85.08,3136.830719307734,63.6533,63.6533,63.5562,63.5562,3136.8307
2013-05-15 12:25:00,85.08,85.17,85.06,85.11,7571.660356949702,63.5562,63.6234,63.5413,63.5786,7571.6604
2013-05-15 12:30:00,85.13,85.16,85.06,85.06,12547.322877230936,63.5936,63.616,63.5413,63.5413,12547.3229
2013-05-15 12:35:00,85.07,85.12,85.05,85.12,8545.159545700379,63.5487,63.5861,63.5338,63.5861,8545.1595
2013-05-15 12:40:00,85.13,85.14,85.08,85.1,5191.995673336939,63.5936,63.601,63.5562,63.5712,5191.9957
2013-05-15 12:45:00,85.09,85.13,85.09,85.1,2487.8312601406165,63.5637,63.5936,63.5637,63.5712,2487.8313
2013-05-15 12:50:00,85.09,85.16,85.06,85.14,6598.161168199026,63.5637,63.616,63.5413,63.601,6598.1612
2013-05-15 12:55:00,85.13,85.16,85.1,85.15,6273.661438615468,63.5936,63.616,63.5712,63.6085,6273.6614
2013-05-15 13:00:00,85.16,85.18,85.13,85.15,9626.825310978908,63.616,63.6309,63.5936,63.6085,9626.8253
2013-05-15 13:05:00,85.15,85.21,85.11,85.2,27582.47701460249,63.6085,63.6533,63.5786,63.6459,27582.477
2013-05-15 13:10:00,85.2,85.21,85.16,85.19,4326.663061114115,63.6459,63.6533,63.616,63.6384,4326.6631
2013-05-15 13:15:00,85.19,85.19,85.08,85.1,7571.660356949702,63.6384,63.6384,63.5562,63.5712,7571.6604
2013-05-15 13:20:00,85.13,85.17,85.12,85.15,8977.82585181179,63.5936,63.6234,63.5861,63.6085,8977.8259
2013-05-15 13:25:00,85.16,85.19,85.1,85.16,17306.65224445646,63.616,63.6384,63.5712,63.616,17306.6522
2013-05-15 13:30:00,85.16,85.18,85.15,85.16,6381.828015143321,63.616,63.6309,63.6085,63.616,6381.828
2013-05-15 13:35:00,85.16,85.2,85.16,85.2,10492.15792320173,63.616,63.6459,63.616,63.6459,10492.1579
2013-05-15 13:40:00,85.21,85.21,85.16,85.16,18388.31800973499,63.6533,63.6533,63.616,63.616,18388.318
2013-05-15 13:45:00,85.17,85.25,85.17,85.24,10275.824770146024,63.6234,63.6832,63.6234,63.6757,10275.8248
2013-05-15 13:50:00,85.24,85.25,85.22,85.24,7571.660356949702,63.6757,63.6832,63.6608,63.6757,7571.6604
2013-05-15 13:55:00,85.25,85.25,85.2,85.21,12871.822606814494,63.6832,63.6832,63.6459,63.6533,12871.8226
2013-05-15 14:00:00,85.18,85.25,85.18,85.24,16873.98593834505,63.6309,63.6832,63.6309,63.6757,16873.9859
2013-05-15 14:05:00,85.25,85.29,85.22,85.27,9626.825310978908,63.6832,63.7131,63.6608,63.6981,9626.8253
2013-05-15 14:10:00,85.26,85.27,85.24,85.25,4542.9962141698215,63.6907,63.6981,63.6757,63.6832,4542.9962
2013-05-15 14:15:00,85.25,85.26,85.21,85.25,14494.321254732287,63.6832,63.6907,63.6533,63.6832,14494.3213
2013-05-15 14:20:00,85.24,85.28,85.24,85.27,19578.15035154137,63.6757,63.7056,63.6757,63.6981,19578.1504
2013-05-15 14:25:00,85.27,85.3,85.26,85.29,10492.15792320173,63.6981,63.7206,63.6907,63.7131,10492.1579
2013-05-15 14:30:00,85.29,85.33,85.27,85.29,7787.993510005408,63.7131,63.743,63.6981,63.7131,7787.9935
2013-05-15 14:35:00,85.29,85.31,85.27,85.28,41211.46565711195,63.7131,63.728,63.6981,63.7056,41211.4657
2013-05-15 14:40:00,85.29,85.29,85.2,85.2,9951.325040562466,63.7131,63.7131,63.6459,63.6459,9951.325
2013-05-15 14:45:00,85.17,85.29,85.16,85.29,18604.6511627907,63.6234,63.7131,63.616,63.7131,18604.6512
2013-05-15 14:50:00,85.26,85.32,85.25,85.31,14926.9875608437,63.6907,63.7355,63.6832,63.728,14926.9876
2013-05-15 14:55:00,85.32,85.33,85.27,85.3,17955.65170362358,63.7355,63.743,63.6981,63.7206,17955.6517
2013-05-15 15:00:00,85.3,85.34,85.3,85.34,27582.47701460249,63.7206,63.7504,63.7206,63.7504,27582.477
2013-05-15 15:05:00,85.37,85.41,85.33,85.4,14386.154678204435,63.7728,63.8027,63.743,63.7953,14386.1547
2013-05-15 15:10:00,85.39,85.47,85.38,85.41,14061.654948620877,63.7878,63.8475,63.7803,63.8027,14061.6549
2013-05-15 15:15:00,85.41,85.43,85.32,85.35,22931.31422390481,63.8027,63.8177,63.7355,63.7579,22931.3142
2013-05-15 15:20:00,85.35,85.41,85.33,85.34,151325.0405624662,63.7579,63.8027,63.743,63.7504,151325.0406
2013-05-15 15:25:00,85.34,85.37,85.31,85.32,24012.979989183343,63.7504,63.7728,63.728,63.7355,24012.98
2013-05-15 15:30:00,85.32,85.41,85.32,85.33,17847.485127095726,63.7355,63.8027,63.7355,63.743,17847.4851
2013-05-15 15:35:00,85.33,85.38,85.33,85.36,19578.15035154137,63.743,63.7803,63.743,63.7654,19578.1504
2013-05-15 15:40:00,85.36,85.38,85.32,85.33,13628.988642509465,63.7654,63.7803,63.7355,63.743,13628.9886
2013-05-15 15:45:00,85.34,85.41,85.33,85.36,25527.312060573284,63.7504,63.8027,63.743,63.7654,25527.3121
2013-05-15 15:50:00,85.37,85.44,85.36,85.43,56679.28610059492,63.7728,63.8251,63.7654,63.8177,56679.2861
2013-05-15 15:55:00,85.44,85.46,85.37,85.39,59816.11681990265,63.8251,63.8401,63.7728,63.7878,59816.1168
2013-05-16 09:30:00,85.15,85.29,85.08,85.16,22065.98161168199,63.6085,63.7131,63.5562,63.616,22065.9816
2013-05-16 09:35:00,85.16,85.25,85.12,85.16,8112.493239588966,63.616,63.6832,63.5861,63.616,8112.4932
2013-05-16 09:40:00,85.2,85.21,85.14,85.19,7247.160627366144,63.6459,63.6533,63.601,63.6384,7247.1606
2013-05-16 09:45:00,85.2,85.42,85.2,85.31,8112.493239588966,63.6459,63.8102,63.6459,63.728,8112.4932
2013-05-16 09:50:00,85.33,85.41,85.31,85.39,5840.995132504056,63.743,63.8027,63.728,63.7878,5840.9951
2013-05-16 09:55:00,85.4,85.44,85.37,85.43,21092.48242293132,63.7953,63.8251,63.7728,63.8177,21092.4824
2013-05-16 10:00:00,85.38,85.43,85.31,85.4,93564.08869659276,63.7803,63.8177,63.728,63.7953,93564.0887
2013-05-16 10:05:00,85.39,85.47,85.39,85.41,11249.3239588967,63.7878,63.8475,63.7878,63.8027,11249.324
2013-05-16 10:10:00,85.41,85.52,85.38,85.52,21200.648999459165,63.8027,63.8849,63.7803,63.8849,21200.649
2013-05-16 10:15:00,85.53,85.53,85.35,85.5,14386.154678204435,63.8924,63.8924,63.7579,63.87,14386.1547
2013-05-16 10:20:00,85.51,85.73,85.46,85.6,13737.155219037317,63.8774,64.0418,63.8401,63.9447,13737.1552
2013-05-16 10:25:00,85.58,85.64,85.5,85.52,7896.160086533261,63.9297,63.9745,63.87,63.8849,7896.1601
2013-05-16 10:30:00,85.53,85.6,85.49,85.54,5624.66197944835,63.8924,63.9447,63.8625,63.8998,5624.662
2013-05-16 10:35:00,85.52,85.66,85.52,85.61,7138.994050838291,63.8849,63.9895,63.8849,63.9521,7138.9941
2013-05-16 10:40:00,85.6,85.67,85.58,85.61,8977.82585181179,63.9447,63.997,63.9297,63.9521,8977.8259
2013-05-16 10:45:00,85.61,85.64,85.55,85.61,10275.824770146024,63.9521,63.9745,63.9073,63.9521,10275.8248
2013-05-16 10:50:00,85.63,85.66,85.59,85.64,11465.657111952409,63.9671,63.9895,63.9372,63.9745,11465.6571
2013-05-16 10:55:00,85.65,85.67,85.6,85.61,8112.493239588966,63.982,63.997,63.9447,63.9521,8112.4932
2013-05-16 11:00:00,85.63,85.69,85.59,85.64,3136.830719307734,63.9671,64.0119,63.9372,63.9745,3136.8307
2013-05-16 11:05:00,85.65,85.65,85.6,85.65,4759.329367225527,63.982,63.982,63.9447,63.982,4759.3294
2013-05-16 11:10:00,85.65,85.71,85.65,85.69,4326.663061114115,63.982,64.0268,63.982,64.0119,4326.6631
2013-05-16 11:15:00,85.69,85.76,85.64,85.65,8761.492698756085,64.0119,64.0642,63.9745,63.982,8761.4927
2013-05-16 11:20:00,85.65,85.68,85.61,85.65,4110.32990805841,63.982,64.0044,63.9521,63.982,4110.3299
2013-05-16 11:25:00,85.65,85.71,85.65,85.69,4651.162790697675,63.982,64.0268,63.982,64.0119,4651.1628
2013-05-16 11:30:00,85.7,85.75,85.69,85.69,6922.660897782585,64.0194,64.0567,64.0119,64.0119,6922.6609
2013-05-16 11:35:00,85.67,85.76,85.67,85.73,4110.32990805841,63.997,64.0642,63.997,64.0418,4110.3299
2013-05-16 11:40:00,85.74,85.75,85.62,85.65,7247.160627366144,64.0492,64.0567,63.9596,63.982,7247.1606
2013-05-16 11:45:00,85.65,85.73,85.64,85.73,5949.161709031909,63.982,64.0418,63.9745,64.0418,5949.1617
2013-05-16 11:50:00,85.7,85.75,85.68,85.72,6273.661438615468,64.0194,64.0567,64.0044,64.0343,6273.6614
2013-05-16 11:55:00,85.73,85.73,85.58,85.61,7679.826933477555,64.0418,64.0418,63.9297,63.9521,7679.8269
2013-05-16 12:00:00,85.61,85.68,85.6,85.66,4975.662520281233,63.9521,64.0044,63.9447,63.9895,4975.6625
2013-05-16 12:05:00,85.64,85.67,85.64,85.65,4867.49594375338,63.9745,63.997,63.9745,63.982,4867.4959
2013-05-16 12:10:00,85.66,85.78,85.64,85.65,50838.290968090856,63.9895,64.0791,63.9745,63.982,50838.291
2013-05-16 12:15:00,85.64,85.65,85.62,85.62,6165.494862087615,63.9745,63.982,63.9596,63.9596,6165.4949
2013-05-16 12:20:00,85.61,85.63,85.57,85.57,3244.9972958355866,63.9521,63.9671,63.9223,63.9223,3244.9973
2013-05-16 12:25:00,85.59,85.59,85.57,85.59,4110.32990805841,63.9372,63.9372,63.9223,63.9372,4110.3299
2013-05-16 12:30:00,85.6,85.64,85.58,85.62,12871.822606814494,63.9447,63.9745,63.9297,63.9596,12871.8226
2013-05-16 12:35:00,85.6,85.63,85.59,85.62,6381.828015143321,63.9447,63.9671,63.9372,63.9596,6381.828
2013-05-16 12:40:00,85.61,85.63,85.58,85.63,5516.495402920497,63.9521,63.9671,63.9297,63.9671,5516.4954
2013-05-16 12:45:00,85.64,85.65,85.6,85.62,16873.98593834505,63.9745,63.982,63.9447,63.9596,16873.9859
2013-05-16 12:50:00,85.6,85.62,85.57,85.59,5083.829096809086,63.9447,63.9596,63.9223,63.9372,5083.8291
2013-05-16 12:55:00,85.6,85.65,85.59,85.65,8004.326663061114,63.9447,63.982,63.9372,63.982,8004.3267
2013-05-16 13:00:00,85.64,85.64,85.59,85.59,3677.6636019469984,63.9745,63.9745,63.9372,63.9372,3677.6636
2013-05-16 13:05:00,85.61,85.61,85.59,85.61,1730.6652244456463,63.9521,63.9521,63.9372,63.9521,1730.6652
2013-05-16 13:10:00,85.6,85.65,85.6,85.65,865.3326122228232,63.9447,63.982,63.9447,63.982,865.3326
2013-05-16 13:15:00,85.62,85.64,85.59,85.6,2163.3315305570577,63.9596,63.9745,63.9372,63.9447,2163.3315
2013-05-16 13:20:00,85.58,85.65,85.58,85.65,5083.829096809086,63.9297,63.982,63.9297,63.982,5083.8291
2013-05-16 13:25:00,85.63,85.65,85.62,85.64,6922.660897782585,63.9671,63.982,63.9596,63.9745,6922.6609
2013-05-16 13:30:00,85.65,85.65,85.64,85.64,6922.660897782585,63.982,63.982,63.9745,63.9745,6922.6609
2013-05-16 13:35:00,85.65,85.65,85.61,85.65,6706.327744726879,63.982,63.982,63.9521,63.982,6706.3277
2013-05-16 13:40:00,85.64,85.74,85.64,85.71,38939.96755002704,63.9745,64.0492,63.9745,64.0268,38939.9676
2013-05-16 13:45:00,85.71,85.74,85.71,85.74,15684.153596538668,64.0268,64.0492,64.0268,64.0492,15684.1536
2013-05-16 13:50:00,85.74,85.76,85.73,85.75,8545.159545700379,64.0492,64.0642,64.0418,64.0567,8545.1595
2013-05-16 13:55:00,85.74,85.78,85.7,85.77,9626.825310978908,64.0492,64.0791,64.0194,64.0717,9626.8253
2013-05-16 14:00:00,85.77,85.84,85.76,85.84,11898.323418063816,64.0717,64.1239,64.0642,64.1239,11898.3234
2013-05-16 14:05:00,85.84,85.88,85.83,85.87,9085.992428339645,64.1239,64.1538,64.1165,64.1464,9085.9924
2013-05-16 14:10:00,85.86,85.91,85.84,85.9,14061.654948620877,64.1389,64.1762,64.1239,64.1688,14061.6549
2013-05-16 14:15:00,85.91,85.94,85.9,85.93,8977.82585181179,64.1762,64.1986,64.1688,64.1912,8977.8259
2013-05-16 14:20:00,85.93,85.93,85.84,85.86,10383.991346673878,64.1912,64.1912,64.1239,64.1389,10383.9913
2013-05-16 14:25:00,85.87,85.9,85.85,85.9,15900.486749594374,64.1464,64.1688,64.1314,64.1688,15900.4867
2013-05-16 14:30:00,85.91,85.91,85.88,85.9,5949.161709031909,64.1762,64.1762,64.1538,64.1688,5949.1617
2013-05-16 14:35:00,85.9,85.91,85.89,85.9,8761.492698756085,64.1688,64.1762,64.1613,64.1688,8761.4927
2013-05-16 14:40:00,85.91,85.91,85.86,85.88,14602.48783126014,64.1762,64.1762,64.1389,64.1538,14602.4878
2013-05-16 14:45:00,85.89,85.9,85.85,85.89,7787.993510005408,64.1613,64.1688,64.1314,64.1613,7787.9935
2013-05-16 14:50:00,85.88,85.88,85.78,85.79,10059.491617090318,64.1538,64.1538,64.0791,64.0866,10059.4916
2013-05-16 14:55:00,85.8,85.84,85.78,85.81,10600.324499729582,64.0941,64.1239,64.0791,64.1015,10600.3245
2013-05-16 15:00:00,85.8,85.83,85.79,85.79,8653.32612222823,64.0941,64.1165,64.0866,64.0866,8653.3261
2013-05-16 15:05:00,85.8,85.84,85.76,85.83,19361.817198485667,64.0941,64.1239,64.0642,64.1165,19361.8172
2013-05-16 15:10:00,85.81,85.85,85.78,85.8,16008.653326122228,64.1015,64.1314,64.0791,64.0941,16008.6533
2013-05-16 15:15:00,85.79,85.81,85.74,85.74,15792.320173066522,64.0866,64.1015,64.0492,64.0492,15792.3202
2013-05-16 15:20:00,85.75,85.78,85.67,85.71,15900.486749594374,64.0567,64.0791,63.997,64.0268,15900.4867
2013-05-16 15:25:00,85.7,85.72,85.67,85.71,14277.98810167658,64.0194,64.0343,63.997,64.0268,14277.9881
2013-05-16 15:30:00,85.7,85.73,85.69,85.71,15684.153596538668,64.0194,64.0418,64.0119,64.0268,15684.1536
2013-05-16 15:35:00,85.7,85.71,85.6,85.65,25527.312060573284,64.0194,64.0268,63.9447,63.982,25527.3121
2013-05-16 15:40:00,85.65,85.74,85.63,85.74,20984.31584640346,63.982,64.0492,63.9671,64.0492,20984.3158
2013-05-16 15:45:00,85.73,85.76,85.65,85.7,29853.9751216874,64.0418,64.0642,63.982,64.0194,29853.9751
2013-05-16 15:50:00,85.69,85.7,85.62,85.64,26068.14494321255,64.0119,64.0194,63.9596,63.9745,26068.1449
2013-05-16 15:55:00,85.64,85.83,85.64,85.78,59383.45051379124,63.9745,64.1165,63.9745,64.0791,59383.4505
2013-05-17 09:30:00,86.02,86.02,85.86,85.96,127852.89345592212,64.2584,64.2584,64.1389,64.2136,127852.8935
2013-05-17 09:35:00,85.98,86.14,85.92,86.1,7030.8274743104375,64.2285,64.3481,64.1837,64.3182,7030.8275
2013-05-17 09:40:00,86.03,86.17,85.95,86.13,7679.826933477555,64.2659,64.3705,64.2061,64.3406,7679.8269
2013-05-17 09:45:00,86.13,86.22,86.13,86.22,1514.3320713899404,64.3406,64.4078,64.3406,64.4078,1514.3321
2013-05-17 09:50:00,86.18,86.32,86.16,86.32,9951.325040562466,64.3779,64.4825,64.363,64.4825,9951.325
2013-05-17 09:55:00,86.31,86.51,86.31,86.48,8436.992969172525,64.475,64.6244,64.475,64.602,8436.993
2013-05-17 10:00:00,86.51,86.52,86.39,86.39,8004.326663061114,64.6244,64.6319,64.5348,64.5348,8004.3267
2013-05-17 10:05:00,86.4,86.45,86.33,86.36,8220.65981611682,64.5423,64.5796,64.49,64.5124,8220.6598
2013-05-17 10:10:00,86.36,86.38,86.29,86.33,5408.328826392644,64.5124,64.5273,64.4601,64.49,5408.3288
2013-05-17 10:15:00,86.33,86.53,86.29,86.51,21849.648458626285,64.49,64.6394,64.4601,64.6244,21849.6485
2013-05-17 10:20:00,86.52,86.52,86.46,86.49,5516.495402920497,64.6319,64.6319,64.5871,64.6095,5516.4954
2013-05-17 10:25:00,86.48,86.68,86.46,86.65,12006.489994591671,64.602,64.7514,64.5871,64.729,12006.49
2013-05-17 10:30:00,86.65,86.79,86.65,86.76,16224.986479177933,64.729,64.8336,64.729,64.8112,16224.9865
2013-05-17 10:35:00,86.76,86.77,86.65,86.69,8869.659275283937,64.8112,64.8187,64.729,64.7589,8869.6593
2013-05-17 10:40:00,86.71,86.79,86.63,86.79,31476.4737696052,64.7739,64.8336,64.7141,64.8336,31476.4738
2013-05-17 10:45:00,86.75,86.82,86.66,86.66,9843.158464034614,64.8037,64.856,64.7365,64.7365,9843.1585
2013-05-17 10:50:00,86.64,86.66,86.51,86.51,3569.4970254191453,64.7216,64.7365,64.6244,64.6244,3569.497
2013-05-17 10:55:00,86.5,86.64,86.5,86.64,9410.4921579232,64.617,64.7216,64.617,64.7216,9410.4922
2013-05-17 11:00:00,86.64,86.65,86.61,86.64,6706.327744726879,64.7216,64.729,64.6991,64.7216,6706.3277
2013-05-17 11:05:00,86.63,86.63,86.55,86.55,23039.480800432662,64.7141,64.7141,64.6543,64.6543,23039.4808
2013-05-17 11:10:00,86.56,86.58,86.52,86.57,11681.990265008111,64.6618,64.6767,64.6319,64.6693,11681.9903
2013-05-17 11:15:00,86.57,86.57,86.51,86.56,15143.320713899404,64.6693,64.6693,64.6244,64.6618,15143.3207
2013-05-17 11:20:00,86.55,86.73,86.53,86.71,18063.81828015144,64.6543,64.7888,64.6394,64.7739,18063.8183
2013-05-17 11:25:00,86.7,86.72,86.6,86.7,31043.80746349378,64.7664,64.7813,64.6917,64.7664,31043.8075
2013-05-17 11:30:00,86.7,86.77,86.69,86.77,9626.825310978908,64.7664,64.8187,64.7589,64.8187,9626.8253
2013-05-17 11:35:00,86.78,86.87,86.78,86.84,12763.656030286642,64.8261,64.8934,64.8261,64.871,12763.656
2013-05-17 11:40:00,86.82,86.83,86.72,86.73,7787.993510005408,64.856,64.8635,64.7813,64.7888,7787.9935
2013-05-17 11:45:00,86.72,86.8,86.71,86.74,7896.160086533261,64.7813,64.8411,64.7739,64.7963,7896.1601
2013-05-17 11:50:00,86.73,86.76,86.67,86.74,13088.1557598702,64.7888,64.8112,64.744,64.7963,13088.1558
2013-05-17 11:55:00,86.71,86.71,86.65,86.7,4759.329367225527,64.7739,64.7739,64.729,64.7664,4759.3294
2013-05-17 12:00:00,86.7,86.78,86.67,86.76,6489.994591671173,64.7664,64.8261,64.744,64.8112,6489.9946
2013-05-17 12:05:00,86.76,86.81,86.76,86.78,9843.158464034614,64.8112,64.8486,64.8112,64.8261,9843.1585
2013-05-17 12:10:00,86.78,86.78,86.7,86.76,9194.159004867495,64.8261,64.8261,64.7664,64.8112,9194.159
2013-05-17 12:15:00,86.77,86.81,86.75,86.81,8004.326663061114,64.8187,64.8486,64.8037,64.8486,8004.3267
2013-05-17 12:20:00,86.81,86.81,86.71,86.76,11573.82368848026,64.8486,64.8486,64.7739,64.8112,11573.8237
2013-05-17 12:25:00,86.75,86.76,86.74,86.76,2379.6646836127634,64.8037,64.8112,64.7963,64.8112,2379.6647
2013-05-17 12:30:00,86.76,86.85,86.75,86.82,11249.3239588967,64.8112,64.8784,64.8037,64.856,11249.324
2013-05-17 12:35:00,86.84,86.85,86.78,86.79,17847.485127095726,64.871,64.8784,64.8261,64.8336,17847.4851
2013-05-17 12:40:00,86.81,86.87,86.78,86.8,16224.986479177933,64.8486,64.8934,64.8261,64.8411,16224.9865
2013-05-17 12:45:00,86.78,86.85,86.78,86.78,6598.161168199026,64.8261,64.8784,64.8261,64.8261,6598.1612
2013-05-17 12:50:00,86.8,86.81,86.73,86.81,6489.994591671173,64.8411,64.8486,64.7888,64.8486,6489.9946
2013-05-17 12:55:00,86.81,86.81,86.75,86.76,4326.663061114115,64.8486,64.8486,64.8037,64.8112,4326.6631
2013-05-17 13:00:00,86.76,86.8,86.75,86.8,3569.4970254191453,64.8112,64.8411,64.8037,64.8411,3569.497
2013-05-17 13:05:00,86.8,86.85,86.79,86.85,4218.496484586262,64.8411,64.8784,64.8336,64.8784,4218.4965
2013-05-17 13:10:00,86.85,86.88,86.81,86.87,9518.658734451054,64.8784,64.9008,64.8486,64.8934,9518.6587
2013-05-17 13:15:00,86.88,86.89,86.86,86.86,6165.494862087615,64.9008,64.9083,64.8859,64.8859,6165.4949
2013-05-17 13:20:00,86.87,86.96,86.86,86.92,22390.48134126555,64.8934,64.9606,64.8859,64.9307,22390.4813
2013-05-17 13:25:00,86.91,86.91,86.88,86.89,4326.663061114115,64.9233,64.9233,64.9008,64.9083,4326.6631
2013-05-17 13:30:00,86.88,86.98,86.88,86.95,6057.328285559762,64.9008,64.9755,64.9008,64.9531,6057.3283
2013-05-17 13:35:00,86.96,87.0,86.93,86.98,5083.829096809086,64.9606,64.9905,64.9382,64.9755,5083.8291
2013-05-17 13:40:00,86.99,86.99,86.95,86.98,11249.3239588967,64.983,64.983,64.9531,64.9755,11249.324
2013-05-17 13:45:00,86.98,87.0,86.96,87.0,14169.821525148727,64.9755,64.9905,64.9606,64.9905,14169.8215
2013-05-17 13:50:00,87.0,87.0,86.93,86.95,8977.82585181179,64.9905,64.9905,64.9382,64.9531,8977.8259
2013-05-17 13:55:00,86.95,87.0,86.94,86.96,12222.823147647376,64.9531,64.9905,64.9457,64.9606,12222.8231
2013-05-17 14:00:00,86.98,86.99,86.94,86.95,13628.988642509465,64.9755,64.983,64.9457,64.9531,13628.9886
2013-05-17 14:05:00,86.94,86.96,86.91,86.94,9518.658734451054,64.9457,64.9606,64.9233,64.9457,9518.6587
2013-05-17 14:10:00,86.92,86.96,86.9,86.93,18929.15089237425,64.9307,64.9606,64.9158,64.9382,18929.1509
2013-05-17 14:15:00,86.92,86.95,86.88,86.94,12330.98972417523,64.9307,64.9531,64.9008,64.9457,12330.9897
2013-05-17 14:20:00,86.96,86.96,86.88,86.92,2812.330989724175,64.9606,64.9606,64.9008,64.9307,2812.331
2013-05-17 14:25:00,86.94,87.03,86.94,87.0,11573.82368848026,64.9457,65.0129,64.9457,64.9905,11573.8237
2013-05-17 14:30:00,87.01,87.05,86.98,87.02,14169.821525148727,64.998,65.0278,64.9755,65.0054,14169.8215
2013-05-17 14:35:00,87.04,87.11,87.01,87.11,17414.818820984314,65.0204,65.0727,64.998,65.0727,17414.8188
2013-05-17 14:40:00,87.1,87.1,87.06,87.07,10167.658193618172,65.0652,65.0652,65.0353,65.0428,10167.6582
2013-05-17 14:45:00,87.09,87.21,87.09,87.21,9626.825310978908,65.0577,65.1474,65.0577,65.1474,9626.8253
2013-05-17 14:50:00,87.2,87.24,87.17,87.18,7355.327203893997,65.1399,65.1698,65.1175,65.1249,7355.3272
2013-05-17 14:55:00,87.18,87.25,87.17,87.25,12439.156300703082,65.1249,65.1772,65.1175,65.1772,12439.1563
2013-05-17 15:00:00,87.25,87.28,87.24,87.27,11249.3239588967,65.1772,65.1997,65.1698,65.1922,11249.324
2013-05-17 15:05:00,87.27,87.27,87.22,87.25,7896.160086533261,65.1922,65.1922,65.1548,65.1772,7896.1601
2013-05-17 15:10:00,87.25,87.25,87.19,87.23,14494.321254732287,65.1772,65.1772,65.1324,65.1623,14494.3213
2013-05-17 15:15:00,87.24,87.26,87.21,87.24,15684.153596538668,65.1698,65.1847,65.1474,65.1698,15684.1536
2013-05-17 15:20:00,87.25,87.31,87.25,87.3,14494.321254732287,65.1772,65.2221,65.1772,65.2146,14494.3213
2013-05-17 15:25:00,87.32,87.36,87.27,87.31,21957.815035154137,65.2295,65.2594,65.1922,65.2221,21957.815
2013-05-17 15:30:00,87.3,87.32,87.26,87.3,15143.320713899404,65.2146,65.2295,65.1847,65.2146,15143.3207
2013-05-17 15:35:00,87.3,87.34,87.25,87.25,33964.30502974581,65.2146,65.2445,65.1772,65.1772,33964.305
2013-05-17 15:40:00,87.25,87.27,87.21,87.25,11465.657111952409,65.1772,65.1922,65.1474,65.1772,11465.6571
2013-05-17 15:45:00,87.23,87.27,87.2,87.25,17847.485127095726,65.1623,65.1922,65.1399,65.1772,17847.4851
2013-05-17 15:50:00,87.25,87.27,87.23,87.25,15467.820443482964,65.1772,65.1922,65.1623,65.1772,15467.8204
2013-05-17 15:55:00,87.25,87.25,87.16,87.21,35262.30394808004,65.1772,65.1772,65.11,65.1474,35262.3039
2013-05-20 09:30:00,86.98,87.21,86.96,87.09,38939.96755002704,64.9755,65.1474,64.9606,65.0577,38939.9676
2013-05-20 09:35:00,87.04,87.24,87.0,87.22,32990.80584099513,65.0204,65.1698,64.9905,65.1548,32990.8058
2013-05-20 09:40:00,87.24,87.25,87.12,87.12,23688.480259599783,65.1698,65.1772,65.0801,65.0801,23688.4803
2013-05-20 09:45:00,87.13,87.2,87.05,87.07,35478.63710113575,65.0876,65.1399,65.0278,65.0428,35478.6371
2013-05-20 09:50:00,87.07,87.1,86.96,87.09,16008.653326122228,65.0428,65.0652,64.9606,65.0577,16008.6533
2013-05-20 09:55:00,87.08,87.29,87.06,87.29,12763.656030286642,65.0502,65.2071,65.0353,65.2071,12763.656
2013-05-20 10:00:00,87.26,87.26,87.15,87.22,7571.660356949702,65.1847,65.1847,65.1025,65.1548,7571.6604
2013-05-20 10:05:00,87.21,87.29,87.18,87.25,11032.990805840996,65.1474,65.2071,65.1249,65.1772,11032.9908
2013-05-20 10:10:00,87.24,87.41,87.24,87.37,20984.31584640346,65.1698,65.2968,65.1698,65.2669,20984.3158
2013-05-20 10:15:00,87.39,87.47,87.36,87.38,11898.323418063816,65.2818,65.3416,65.2594,65.2744,11898.3234
2013-05-20 10:20:00,87.39,87.45,87.35,87.38,9518.658734451054,65.2818,65.3266,65.2519,65.2744,9518.6587
2013-05-20 10:25:00,87.39,87.44,87.38,87.4,12655.489453758788,65.2818,65.3192,65.2744,65.2893,12655.4895
2013-05-20 10:30:00,87.4,87.56,87.4,87.55,22390.48134126555,65.2893,65.4088,65.2893,65.4013,22390.4813
2013-05-20 10:35:00,87.56,87.57,87.42,87.56,11249.3239588967,65.4088,65.4163,65.3042,65.4088,11249.324
2013-05-20 10:40:00,87.58,87.65,87.51,87.65,5840.995132504056,65.4238,65.476,65.3715,65.476,5840.9951
2013-05-20 10:45:00,87.65,87.73,87.62,87.72,18820.984315846403,65.476,65.5358,65.4536,65.5283,18820.9843
2013-05-20 10:50:00,87.72,87.72,87.61,87.66,16441.31963223364,65.5283,65.5283,65.4462,65.4835,16441.3196
2013-05-20 10:55:00,87.65,87.78,87.63,87.78,27041.64413196322,65.476,65.5732,65.4611,65.5732,27041.6441
2013-05-20 11:00:00,87.78,87.8,87.71,87.77,6814.494321254732,65.5732,65.5881,65.5209,65.5657,6814.4943
2013-05-20 11:05:00,87.76,87.89,87.7,87.83,52677.12276906436,65.5582,65.6553,65.5134,65.6105,52677.1228
2013-05-20 11:10:00,87.8,87.84,87.68,87.74,15467.820443482964,65.5881,65.618,65.4985,65.5433,15467.8204
2013-05-20 11:15:00,87.75,87.79,87.74,87.78,2487.8312601406165,65.5507,65.5806,65.5433,65.5732,2487.8313
2013-05-20 11:20:00,87.81,87.86,87.76,87.82,8328.826392644673,65.5956,65.6329,65.5582,65.603,8328.8264
2013-05-20 11:25:00,87.81,87.88,87.81,87.86,7030.8274743104375,65.5956,65.6479,65.5956,65.6329,7030.8275
2013-05-20 11:30:00,87.86,87.87,87.74,87.81,30935.640886965928,65.6329,65.6404,65.5433,65.5956,30935.6409
2013-05-20 11:35:00,87.79,87.83,87.75,87.8,5732.828555976204,65.5806,65.6105,65.5507,65.5881,5732.8286
2013-05-20 11:40:00,87.81,87.83,87.8,87.81,7030.8274743104375,65.5956,65.6105,65.5881,65.5956,7030.8275
2013-05-20 11:45:00,87.81,87.98,87.8,87.98,58518.11790156841,65.5956,65.7226,65.5881,65.7226,58518.1179
2013-05-20 11:50:00,87.96,88.04,87.93,88.03,11357.490535424551,65.7076,65.7674,65.6852,65.7599,11357.4905
2013-05-20 11:55:00,88.03,88.06,87.98,88.04,6381.828015143321,65.7599,65.7823,65.7226,65.7674,6381.828
2013-05-20 12:00:00,88.04,88.21,87.99,88.15,20335.316387236344,65.7674,65.8944,65.73,65.8496,20335.3164
2013-05-20 12:05:00,88.15,88.16,88.08,88.09,6814.494321254732,65.8496,65.857,65.7973,65.8047,6814.4943
2013-05-20 12:10:00,88.09,88.2,88.09,88.2,10924.824229313142,65.8047,65.8869,65.8047,65.8869,10924.8242
2013-05-20 12:15:00,88.17,88.18,88.12,88.14,6165.494862087615,65.8645,65.872,65.8271,65.8421,6165.4949
2013-05-20 12:20:00,88.12,88.17,88.09,88.14,9085.992428339645,65.8271,65.8645,65.8047,65.8421,9085.9924
2013-05-20 12:25:00,88.11,88.13,88.08,88.1,6706.327744726879,65.8197,65.8346,65.7973,65.8122,6706.3277
2013-05-20 12:30:00,88.08,88.11,88.01,88.03,18280.15143320714,65.7973,65.8197,65.745,65.7599,18280.1514
2013-05-20 12:35:00,88.03,88.06,87.95,87.98,11357.490535424551,65.7599,65.7823,65.7002,65.7226,11357.4905
2013-05-20 12:40:00,87.97,88.01,87.94,88.01,11681.990265008111,65.7151,65.745,65.6927,65.745,11681.9903
2013-05-20 12:45:00,88.01,88.1,88.0,88.09,20984.31584640346,65.745,65.8122,65.7375,65.8047,20984.3158
2013-05-20 12:50:00,88.07,88.1,88.02,88.09,8761.492698756085,65.7898,65.8122,65.7524,65.8047,8761.4927
2013-05-20 12:55:00,88.08,88.08,87.98,88.03,7571.660356949702,65.7973,65.7973,65.7226,65.7599,7571.6604
2013-05-20 13:00:00,88.02,88.02,87.95,87.96,16657.652785289345,65.7524,65.7524,65.7002,65.7076,16657.6528
2013-05-20 13:05:00,87.96,87.96,87.84,87.84,8004.326663061114,65.7076,65.7076,65.618,65.618,8004.3267
2013-05-20 13:10:00,87.84,87.87,87.81,87.86,7247.160627366144,65.618,65.6404,65.5956,65.6329,7247.1606
2013-05-20 13:15:00,87.85,87.88,87.76,87.8,11141.157382368849,65.6254,65.6479,65.5582,65.5881,11141.1574
2013-05-20 13:20:00,87.78,87.86,87.78,87.86,8220.65981611682,65.5732,65.6329,65.5732,65.6329,8220.6598
2013-05-20 13:25:00,87.83,87.86,87.81,87.81,12979.989183342346,65.6105,65.6329,65.5956,65.5956,12979.9892
2013-05-20 13:30:00,87.79,87.85,87.78,87.85,5083.829096809086,65.5806,65.6254,65.5732,65.6254,5083.8291
2013-05-20 13:35:00,87.83,87.84,87.77,87.78,4002.163331530557,65.6105,65.618,65.5657,65.5732,4002.1633
2013-05-20 13:40:00,87.79,87.82,87.74,87.74,6814.494321254732,65.5806,65.603,65.5433,65.5433,6814.4943
2013-05-20 13:45:00,87.74,87.76,87.67,87.76,10708.491076257436,65.5433,65.5582,65.491,65.5582,10708.4911
2013-05-20 13:50:00,87.75,87.85,87.7,87.85,22390.48134126555,65.5507,65.6254,65.5134,65.6254,22390.4813
2013-05-20 13:55:00,87.84,87.93,87.81,87.86,20335.316387236344,65.618,65.6852,65.5956,65.6329,20335.3164
2013-05-20 14:00:00,87.86,87.87,87.76,87.77,17955.65170362358,65.6329,65.6404,65.5582,65.5657,17955.6517
2013-05-20 14:05:00,87.76,87.86,87.75,87.83,4759.329367225527,65.5582,65.6329,65.5507,65.6105,4759.3294
2013-05-20 14:10:00,87.81,87.81,87.76,87.79,4867.49594375338,65.5956,65.5956,65.5582,65.5806,4867.4959
2013-05-20 14:15:00,87.77,87.8,87.73,87.77,13304.488912925906,65.5657,65.5881,65.5358,65.5657,13304.4889
2013-05-20 14:20:00,87.77,87.91,87.77,87.9,9194.159004867495,65.5657,65.6703,65.5657,65.6628,9194.159
2013-05-20 14:25:00,87.89,87.92,87.83,87.85,9626.825310978908,65.6553,65.6777,65.6105,65.6254,9626.8253
2013-05-20 14:30:00,87.85,87.89,87.83,87.83,12114.656571119524,65.6254,65.6553,65.6105,65.6105,12114.6566
2013-05-20 14:35:00,87.83,87.86,87.74,87.83,11898.323418063816,65.6105,65.6329,65.5433,65.6105,11898.3234
2013-05-20 14:40:00,87.83,87.83,87.75,87.78,4867.49594375338,65.6105,65.6105,65.5507,65.5732,4867.4959
2013-05-20 14:45:00,87.76,87.92,87.74,87.92,10275.824770146024,65.5582,65.6777,65.5433,65.6777,10275.8248
2013-05-20 14:50:00,87.92,87.94,87.86,87.87,11141.157382368849,65.6777,65.6927,65.6329,65.6404,11141.1574
2013-05-20 14:55:00,87.86,87.87,87.81,87.82,6706.327744726879,65.6329,65.6404,65.5956,65.603,6706.3277
2013-05-20 15:00:00,87.82,87.92,87.82,87.9,11141.157382368849,65.603,65.6777,65.603,65.6628,11141.1574
2013-05-20 15:05:00,87.88,87.9,87.78,87.88,8545.159545700379,65.6479,65.6628,65.5732,65.6479,8545.1595
2013-05-20 15:10:00,87.88,87.94,87.83,87.91,14169.821525148727,65.6479,65.6927,65.6105,65.6703,14169.8215
2013-05-20 15:15:00,87.9,87.99,87.9,87.95,13845.32179556517,65.6628,65.73,65.6628,65.7002,13845.3218
2013-05-20 15:20:00,87.96,87.98,87.85,87.85,18712.81773931855,65.7076,65.7226,65.6254,65.6254,18712.8177
2013-05-20 15:25:00,87.86,87.86,87.78,87.85,11141.157382368849,65.6329,65.6329,65.5732,65.6254,11141.1574
2013-05-20 15:30:00,87.85,87.86,87.76,87.77,10492.15792320173,65.6254,65.6329,65.5582,65.5657,10492.1579
2013-05-20 15:35:00,87.74,87.76,87.65,87.65,14169.821525148727,65.5433,65.5582,65.476,65.476,14169.8215
2013-05-20 15:40:00,87.66,87.76,87.64,87.64,11141.157382368849,65.4835,65.5582,65.4686,65.4686,11141.1574
2013-05-20 15:45:00,87.64,87.78,87.59,87.74,20010.816657652784,65.4686,65.5732,65.4312,65.5433,20010.8167
2013-05-20 15:50:00,87.73,87.76,87.62,87.71,20551.64954029205,65.5358,65.5582,65.4536,65.5209,20551.6495
2013-05-20 15:55:00,87.69,87.7,87.62,87.66,44780.9626825311,65.5059,65.5134,65.4536,65.4835,44780.9627
2013-05-21 09:30:00,87.83,87.96,87.63,87.79,22498.6479177934,65.6105,65.7076,65.4611,65.5806,22498.6479
2013-05-21 09:35:00,87.78,87.84,87.68,87.68,4110.32990805841,65.5732,65.618,65.4985,65.4985,4110.3299
2013-05-21 09:40:00,87.65,87.74,87.65,87.65,6598.161168199026,65.476,65.5433,65.476,65.476,6598.1612
2013-05-21 09:45:00,87.65,87.73,87.65,87.7,5732.828555976204,65.476,65.5358,65.476,65.5134,5732.8286
2013-05-21 09:50:00,87.74,87.8,87.69,87.69,11032.990805840996,65.5433,65.5881,65.5059,65.5059,11032.9908
2013-05-21 09:55:00,87.67,87.77,87.66,87.75,22498.6479177934,65.491,65.5657,65.4835,65.5507,22498.6479
2013-05-21 10:00:00,87.73,87.76,87.69,87.74,15900.486749594374,65.5358,65.5582,65.5059,65.5433,15900.4867
2013-05-21 10:05:00,87.73,87.75,87.64,87.64,8545.159545700379,65.5358,65.5507,65.4686,65.4686,8545.1595
2013-05-21 10:10:00,87.63,87.65,87.41,87.63,24229.313142239047,65.4611,65.476,65.2968,65.4611,24229.3131
2013-05-21 10:15:00,87.64,87.72,87.56,87.61,8004.326663061114,65.4686,65.5283,65.4088,65.4462,8004.3267
2013-05-21 10:20:00,87.62,87.64,87.52,87.52,5732.828555976204,65.4536,65.4686,65.3789,65.3789,5732.8286
2013-05-21 10:25:00,87.5,87.66,87.47,87.65,18712.81773931855,65.364,65.4835,65.3416,65.476,18712.8177
2013-05-21 10:30:00,87.62,87.62,87.44,87.45,4326.663061114115,65.4536,65.4536,65.3192,65.3266,4326.6631
2013-05-21 10:35:00,87.45,87.52,87.4,87.52,6381.828015143321,65.3266,65.3789,65.2893,65.3789,6381.828
2013-05-21 10:40:00,87.51,87.55,87.48,87.5,4867.49594375338,65.3715,65.4013,65.3491,65.364,4867.4959
2013-05-21 10:45:00,87.49,87.59,87.44,87.55,4975.662520281233,65.3565,65.4312,65.3192,65.4013,4975.6625
2013-05-21 10:50:00,87.56,87.66,87.54,87.56,5949.161709031909,65.4088,65.4835,65.3939,65.4088,5949.1617
2013-05-21 10:55:00,87.55,87.59,87.54,87.56,3785.830178474851,65.4013,65.4312,65.3939,65.4088,3785.8302
2013-05-21 11:00:00,87.6,87.63,87.55,87.55,3028.664142779881,65.4387,65.4611,65.4013,65.4013,3028.6641
2013-05-21 11:05:00,87.55,87.58,87.51,87.53,3569.4970254191453,65.4013,65.4238,65.3715,65.3864,3569.497
2013-05-21 11:10:00,87.53,87.56,87.48,87.54,11790.156841535963,65.3864,65.4088,65.3491,65.3939,11790.1568
2013-05-21 11:15:00,87.55,87.67,87.55,87.65,7030.8274743104375,65.4013,65.491,65.4013,65.476,7030.8275
2013-05-21 11:20:00,87.64,87.68,87.55,87.58,4651.162790697675,65.4686,65.4985,65.4013,65.4238,4651.1628
2013-05-21 11:25:00,87.56,87.64,87.55,87.64,4110.32990805841,65.4088,65.4686,65.4013,65.4686,4110.3299
2013-05-21 11:30:00,87.66,87.85,87.66,87.83,8004.326663061114,65.4835,65.6254,65.4835,65.6105,8004.3267
2013-05-21 11:35:00,87.86,87.86,87.83,87.86,3136.830719307734,65.6329,65.6329,65.6105,65.6329,3136.8307
2013-05-21 11:40:00,87.86,87.88,87.78,87.78,2920.497566252028,65.6329,65.6479,65.5732,65.5732,2920.4976
2013-05-21 11:45:00,87.8,87.9,87.8,87.9,3244.9972958355866,65.5881,65.6628,65.5881,65.6628,3244.9973
2013-05-21 11:50:00,87.89,87.93,87.88,87.89,3244.9972958355866,65.6553,65.6852,65.6479,65.6553,3244.9973
2013-05-21 11:55:00,87.91,87.91,87.86,87.86,1946.998377501352,65.6703,65.6703,65.6329,65.6329,1946.9984
2013-05-21 12:00:00,87.86,87.92,87.86,87.88,4326.663061114115,65.6329,65.6777,65.6329,65.6479,4326.6631
2013-05-21 12:05:00,87.9,87.91,87.86,87.88,2271.4981070849108,65.6628,65.6703,65.6329,65.6479,2271.4981
2013-05-21 12:10:00,87.9,87.9,87.85,87.9,4110.32990805841,65.6628,65.6628,65.6254,65.6628,4110.3299
2013-05-21 12:15:00,87.89,87.94,87.88,87.91,12763.656030286642,65.6553,65.6927,65.6479,65.6703,12763.656
2013-05-21 12:20:00,87.92,87.97,87.92,87.94,4759.329367225527,65.6777,65.7151,65.6777,65.6927,4759.3294
2013-05-21 12:25:00,87.97,88.01,87.97,87.99,2704.164413196322,65.7151,65.745,65.7151,65.73,2704.1644
2013-05-21 12:30:00,87.99,88.1,87.99,88.09,28555.97620335316,65.73,65.8122,65.73,65.8047,28555.9762
2013-05-21 12:35:00,88.09,88.1,88.07,88.07,3353.16387236344,65.8047,65.8122,65.7898,65.7898,3353.1639
2013-05-21 12:40:00,88.09,88.1,88.07,88.09,12330.98972417523,65.8047,65.8122,65.7898,65.8047,12330.9897
2013-05-21 12:45:00,88.08,88.09,88.01,88.01,6273.661438615468,65.7973,65.8047,65.745,65.745,6273.6614
2013-05-21 12:50:00,88.0,88.1,88.0,88.07,9734.99188750676,65.7375,65.8122,65.7375,65.7898,9734.9919
2013-05-21 12:55:00,88.1,88.15,88.08,88.09,3893.996755002704,65.8122,65.8496,65.7973,65.8047,3893.9968
2013-05-21 13:00:00,88.07,88.12,88.07,88.11,4218.496484586262,65.7898,65.8271,65.7898,65.8197,4218.4965
2013-05-21 13:05:00,88.1,88.28,88.1,88.18,12871.822606814494,65.8122,65.9467,65.8122,65.872,12871.8226
2013-05-21 13:10:00,88.2,88.21,88.09,88.11,8653.32612222823,65.8869,65.8944,65.8047,65.8197,8653.3261
2013-05-21 13:15:00,88.1,88.19,88.1,88.18,3893.996755002704,65.8122,65.8794,65.8122,65.872,3893.9968
2013-05-21 13:20:00,88.16,88.16,88.12,88.14,1946.998377501352,65.857,65.857,65.8271,65.8421,1946.9984
2013-05-21 13:25:00,88.16,88.18,88.14,88.17,5949.161709031909,65.857,65.872,65.8421,65.8645,5949.1617
2013-05-21 13:30:00,88.18,88.21,88.18,88.19,4218.496484586262,65.872,65.8944,65.872,65.8794,4218.4965
2013-05-21 13:35:00,88.19,88.23,88.15,88.21,16873.98593834505,65.8794,65.9093,65.8496,65.8944,16873.9859
2013-05-21 13:40:00,88.2,88.21,88.13,88.13,9843.158464034614,65.8869,65.8944,65.8346,65.8346,9843.1585
2013-05-21 13:45:00,88.14,88.14,88.12,88.12,2920.497566252028,65.8421,65.8421,65.8271,65.8271,2920.4976
2013-05-21 13:50:00,88.14,88.19,88.11,88.14,6381.828015143321,65.8421,65.8794,65.8197,65.8421,6381.828
2013-05-21 13:55:00,88.13,88.19,88.12,88.12,5083.829096809086,65.8346,65.8794,65.8271,65.8271,5083.8291
2013-05-21 14:00:00,88.13,88.13,88.01,88.01,9518.658734451054,65.8346,65.8346,65.745,65.745,9518.6587
2013-05-21 14:05:00,88.02,88.03,87.97,88.03,3677.6636019469984,65.7524,65.7599,65.7151,65.7599,3677.6636
2013-05-21 14:10:00,88.05,88.07,88.03,88.05,3353.16387236344,65.7749,65.7898,65.7599,65.7749,3353.1639
2013-05-21 14:15:00,88.03,88.14,88.02,88.13,18280.15143320714,65.7599,65.8421,65.7524,65.8346,18280.1514
2013-05-21 14:20:00,88.11,88.18,88.08,88.1,12439.156300703082,65.8197,65.872,65.7973,65.8122,12439.1563
2013-05-21 14:25:00,88.1,88.11,88.03,88.05,21525.148729042725,65.8122,65.8197,65.7599,65.7749,21525.1487
2013-05-21 14:30:00,88.0,88.08,87.99,88.05,4434.8296376419685,65.7375,65.7973,65.73,65.7749,4434.8296
2013-05-21 14:35:00,88.08,88.1,88.06,88.09,5300.162249864791,65.7973,65.8122,65.7823,65.8047,5300.1622
2013-05-21 14:40:00,88.1,88.1,88.0,88.03,5408.328826392644,65.8122,65.8122,65.7375,65.7599,5408.3288
2013-05-21 14:45:00,88.03,88.03,87.94,87.99,6598.161168199026,65.7599,65.7599,65.6927,65.73,6598.1612
2013-05-21 14:50:00,87.99,88.03,87.98,88.03,4759.329367225527,65.73,65.7599,65.7226,65.7599,4759.3294
2013-05-21 14:55:00,88.02,88.03,87.98,88.02,6381.828015143321,65.7524,65.7599,65.7226,65.7524,6381.828
2013-05-21 15:00:00,88.03,88.07,88.01,88.03,7463.49378042185,65.7599,65.7898,65.745,65.7599,7463.4938
2013-05-21 15:05:00,88.02,88.05,87.98,87.99,3461.3304488912927,65.7524,65.7749,65.7226,65.73,3461.3304
2013-05-21 15:10:00,88.01,88.04,87.98,88.03,10924.824229313142,65.745,65.7674,65.7226,65.7599,10924.8242
2013-05-21 15:15:00,88.01,88.03,87.93,87.97,4218.496484586262,65.745,65.7599,65.6852,65.7151,4218.4965
2013-05-21 15:20:00,87.96,87.99,87.94,87.99,2812.330989724175,65.7076,65.73,65.6927,65.73,2812.331
2013-05-21 15:25:00,87.97,87.97,87.86,87.89,11357.490535424551,65.7151,65.7151,65.6329,65.6553,11357.4905
2013-05-21 15:30:00,87.88,87.92,87.86,87.87,8436.992969172525,65.6479,65.6777,65.6329,65.6404,8436.993
2013-05-21 15:35:00,87.86,87.89,87.86,87.88,6706.327744726879,65.6329,65.6553,65.6329,65.6479,6706.3277
2013-05-21 15:40:00,87.86,87.93,87.85,87.85,6489.994591671173,65.6329,65.6852,65.6254,65.6254,6489.9946
2013-05-21 15:45:00,87.85,87.85,87.76,87.76,12006.489994591671,65.6254,65.6254,65.5582,65.5582,12006.49
2013-05-21 15:50:00,87.78,87.83,87.7,87.7,19794.48350459708,65.5732,65.6105,65.5134,65.5134,19794.4835
2013-05-21 15:55:00,87.71,87.78,87.68,87.7,31260.140616549485,65.5209,65.5732,65.4985,65.5134,31260.1406
2013-05-22 09:30:00,87.6,87.83,87.39,87.55,32666.306111411574,65.4387,65.6105,65.2818,65.4013,32666.3061
2013-05-22 09:35:00,87.6,88.06,87.57,88.05,22390.48134126555,65.4387,65.7823,65.4163,65.7749,22390.4813
2013-05-22 09:40:00,88.01,88.04,87.76,87.98,21200.648999459165,65.745,65.7674,65.5582,65.7226,21200.649
2013-05-22 09:45:00,87.98,88.02,87.84,87.91,8436.992969172525,65.7226,65.7524,65.618,65.6703,8436.993
2013-05-22 09:50:00,87.99,88.01,87.84,87.85,6922.660897782585,65.73,65.745,65.618,65.6254,6922.6609
2013-05-22 09:55:00,87.9,87.94,87.85,87.87,10816.657652785289,65.6628,65.6927,65.6254,65.6404,10816.6577
2013-05-22 10:00:00,87.92,88.25,87.91,88.16,22282.314764737694,65.6777,65.9243,65.6703,65.857,22282.3148
2013-05-22 10:05:00,88.18,88.36,88.18,88.32,32882.63926446728,65.872,66.0064,65.872,65.9765,32882.6393
2013-05-22 10:10:00,88.35,88.52,88.32,88.52,12006.489994591671,65.999,66.126,65.9765,66.126,12006.49
2013-05-22 10:15:00,88.52,88.57,88.42,88.51,5191.995673336939,66.126,66.1633,66.0512,66.1185,5191.9957
2013-05-22 10:20:00,88.51,88.59,88.49,88.56,5732.828555976204,66.1185,66.1782,66.1035,66.1558,5732.8286
2013-05-22 10:25:00,88.56,88.68,88.52,88.6,21308.81557598702,66.1558,66.2455,66.126,66.1857,21308.8156
2013-05-22 10:30:00,88.55,88.59,88.32,88.33,14602.48783126014,66.1484,66.1782,65.9765,65.984,14602.4878
2013-05-22 10:35:00,88.3,88.3,87.93,87.95,20767.98269334776,65.9616,65.9616,65.6852,65.7002,20767.9827
2013-05-22 10:40:00,87.94,88.33,87.94,88.29,15575.987020010816,65.6927,65.984,65.6927,65.9541,15575.987
2013-05-22 10:45:00,88.26,88.34,88.13,88.31,31800.97349918875,65.9317,65.9915,65.8346,65.9691,31800.9735
2013-05-22 10:50:00,88.31,88.35,88.08,88.14,11141.157382368849,65.9691,65.999,65.7973,65.8421,11141.1574
2013-05-22 10:55:00,88.13,88.32,88.04,88.18,13953.488372093025,65.8346,65.9765,65.7674,65.872,13953.4884
2013-05-22 11:00:00,88.15,88.33,88.15,88.26,10275.824770146024,65.8496,65.984,65.8496,65.9317,10275.8248
2013-05-22 11:05:00,88.28,88.35,88.23,88.3,10708.491076257436,65.9467,65.999,65.9093,65.9616,10708.4911
2013-05-22 11:10:00,88.32,88.51,88.31,88.5,15575.987020010816,65.9765,66.1185,65.9691,66.111,15575.987
2013-05-22 11:15:00,88.48,88.49,88.33,88.47,10383.991346673878,66.0961,66.1035,65.984,66.0886,10383.9913
2013-05-22 11:20:00,88.44,88.52,88.42,88.47,16224.986479177933,66.0662,66.126,66.0512,66.0886,16224.9865
2013-05-22 11:25:00,88.49,88.51,88.4,88.47,8220.65981611682,66.1035,66.1185,66.0363,66.0886,8220.6598
2013-05-22 11:30:00,88.48,88.58,88.47,88.56,24229.313142239047,66.0961,66.1708,66.0886,66.1558,24229.3131
2013-05-22 11:35:00,88.56,88.6,88.47,88.47,21849.648458626285,66.1558,66.1857,66.0886,66.0886,21849.6485
2013-05-22 11:40:00,88.47,88.65,88.47,88.65,28015.14332071389,66.0886,66.2231,66.0886,66.2231,28015.1433
2013-05-22 11:45:00,88.63,88.75,88.63,88.67,23472.14710654408,66.2081,66.2978,66.2081,66.238,23472.1471
2013-05-22 11:50:00,88.68,88.7,88.61,88.62,18712.81773931855,66.2455,66.2604,66.1932,66.2007,18712.8177
2013-05-22 11:55:00,88.6,88.6,88.51,88.54,11249.3239588967,66.1857,66.1857,66.1185,66.1409,11249.324
2013-05-22 12:00:00,88.55,88.72,88.55,88.72,50621.95781503515,66.1484,66.2754,66.1484,66.2754,50621.9578
2013-05-22 12:05:00,88.72,88.75,88.64,88.65,37858.30178474851,66.2754,66.2978,66.2156,66.2231,37858.3018
2013-05-22 12:10:00,88.65,88.65,88.53,88.63,12655.489453758788,66.2231,66.2231,66.1334,66.2081,12655.4895
2013-05-22 12:15:00,88.64,88.73,88.61,88.72,17198.48566792861,66.2156,66.2828,66.1932,66.2754,17198.4857
2013-05-22 12:20:00,88.72,88.75,88.68,88.72,13628.988642509465,66.2754,66.2978,66.2455,66.2754,13628.9886
2013-05-22 12:25:00,88.7,88.73,88.62,88.64,9518.658734451054,66.2604,66.2828,66.2007,66.2156,9518.6587
2013-05-22 12:30:00,88.65,88.7,88.61,88.61,9843.158464034614,66.2231,66.2604,66.1932,66.1932,9843.1585
2013-05-22 12:35:00,88.61,88.69,88.56,88.67,12655.489453758788,66.1932,66.2529,66.1558,66.238,12655.4895
2013-05-22 12:40:00,88.67,88.75,88.67,88.75,24986.47917793402,66.238,66.2978,66.238,66.2978,24986.4792
2013-05-22 12:45:00,88.75,88.89,88.74,88.83,29853.9751216874,66.2978,66.4023,66.2903,66.3575,29853.9751
2013-05-22 12:50:00,88.8,88.81,88.75,88.8,10275.824770146024,66.3351,66.3426,66.2978,66.3351,10275.8248
2013-05-22 12:55:00,88.79,88.89,88.79,88.89,9626.825310978908,66.3276,66.4023,66.3276,66.4023,9626.8253
2013-05-22 13:00:00,88.89,88.9,88.76,88.8,4975.662520281233,66.4023,66.4098,66.3052,66.3351,4975.6625
2013-05-22 13:05:00,88.78,88.84,88.73,88.76,13412.655489453758,66.3202,66.365,66.2828,66.3052,13412.6555
2013-05-22 13:10:00,88.74,88.75,88.67,88.67,13845.32179556517,66.2903,66.2978,66.238,66.238,13845.3218
2013-05-22 13:15:00,88.67,88.68,88.57,88.58,20118.98323418064,66.238,66.2455,66.1633,66.1708,20118.9832
2013-05-22 13:20:00,88.58,88.59,88.5,88.55,7571.660356949702,66.1708,66.1782,66.111,66.1484,7571.6604
2013-05-22 13:25:00,88.53,88.58,88.48,88.56,29421.308815575987,66.1334,66.1708,66.0961,66.1558,29421.3088
2013-05-22 13:30:00,88.55,88.59,88.46,88.55,23472.14710654408,66.1484,66.1782,66.0811,66.1484,23472.1471
2013-05-22 13:35:00,88.54,88.6,88.51,88.51,13520.82206598161,66.1409,66.1857,66.1185,66.1185,13520.8221
2013-05-22 13:40:00,88.52,88.58,88.47,88.49,20659.8161168199,66.126,66.1708,66.0886,66.1035,20659.8161
2013-05-22 13:45:00,88.48,88.52,88.29,88.45,50730.12439156301,66.0961,66.126,65.9541,66.0737,50730.1244
2013-05-22 13:50:00,88.47,88.53,88.46,88.5,34721.471065440775,66.0886,66.1334,66.0811,66.111,34721.4711
2013-05-22 13:55:00,88.5,88.56,88.48,88.55,10059.491617090318,66.111,66.1558,66.0961,66.1484,10059.4916
2013-05-22 14:00:00,88.55,88.69,88.35,88.37,44672.79610600325,66.1484,66.2529,65.999,66.0139,44672.7961
2013-05-22 14:05:00,88.37,88.45,88.21,88.28,61979.44835045971,66.0139,66.0737,65.8944,65.9467,61979.4484
2013-05-22 14:10:00,88.26,88.26,88.08,88.17,36127.63656030287,65.9317,65.9317,65.7973,65.8645,36127.6366
2013-05-22 14:15:00,88.17,88.23,88.12,88.23,29962.14169821525,65.8645,65.9093,65.8271,65.9093,29962.1417
2013-05-22 14:20:00,88.24,88.37,88.16,88.35,28339.64305029745,65.9168,66.0139,65.857,65.999,28339.6431
2013-05-22 14:25:00,88.35,88.41,88.27,88.37,18063.81828015144,65.999,66.0438,65.9392,66.0139,18063.8183
2013-05-22 14:30:00,88.36,88.44,88.28,88.35,25743.645213628988,66.0064,66.0662,65.9467,65.999,25743.6452
2013-05-22 14:35:00,88.35,88.35,88.15,88.23,22823.14764737696,65.999,65.999,65.8496,65.9093,22823.1476
2013-05-22 14:40:00,88.23,88.23,88.13,88.19,17198.48566792861,65.9093,65.9093,65.8346,65.8794,17198.4857
2013-05-22 14:45:00,88.22,88.38,88.22,88.37,19902.65008112493,65.9018,66.0214,65.9018,66.0139,19902.6501
2013-05-22 14:50:00,88.34,88.43,88.34,88.41,28664.14277988101,65.9915,66.0587,65.9915,66.0438,28664.1428
2013-05-22 14:55:00,88.4,88.5,88.38,88.47,24878.312601406164,66.0363,66.111,66.0214,66.0886,24878.3126
2013-05-22 15:00:00,88.47,88.52,88.39,88.41,34721.471065440775,66.0886,66.126,66.0288,66.0438,34721.4711
2013-05-22 15:05:00,88.42,88.44,88.32,88.44,19037.317468902107,66.0512,66.0662,65.9765,66.0662,19037.3175
2013-05-22 15:10:00,88.41,88.47,88.33,88.34,18063.81828015144,66.0438,66.0886,65.984,65.9915,18063.8183
2013-05-22 15:15:00,88.33,88.37,88.13,88.13,38074.63493780421,65.984,66.0139,65.8346,65.8346,38074.6349
2013-05-22 15:20:00,88.13,88.13,87.99,88.01,45646.29529475392,65.8346,65.8346,65.73,65.745,45646.2953
2013-05-22 15:25:00,88.0,88.07,87.89,87.89,39697.13358572201,65.7375,65.7898,65.6553,65.6553,39697.1336
2013-05-22 15:30:00,87.9,87.95,87.8,87.87,51811.79015684153,65.6628,65.7002,65.5881,65.6404,51811.7902
2013-05-22 15:35:00,87.87,87.88,87.77,87.79,54515.95457003786,65.6404,65.6479,65.5657,65.5806,54515.9546
2013-05-22 15:40:00,87.8,87.98,87.75,87.9,31909.1400757166,65.5881,65.7226,65.5507,65.6628,31909.1401
2013-05-22 15:45:00,87.9,87.99,87.86,87.87,40021.63331530557,65.6628,65.73,65.6329,65.6404,40021.6333
2013-05-22 15:50:00,87.88,88.11,87.86,88.0,56679.28610059492,65.6479,65.8197,65.6329,65.7375,56679.2861
2013-05-22 15:55:00,88.0,88.01,87.8,87.93,150459.70795024338,65.7375,65.745,65.5881,65.6852,150459.708
2013-05-23 09:30:00,86.38,86.87,86.31,86.47,72687.93942671714,64.5273,64.8934,64.475,64.5946,72687.9394
2013-05-23 09:35:00,86.38,86.55,86.08,86.15,24878.312601406164,64.5273,64.6543,64.3032,64.3555,24878.3126
2013-05-23 09:40:00,86.23,86.58,86.16,86.51,29096.809085992427,64.4153,64.6767,64.363,64.6244,29096.8091
2013-05-23 09:45:00,86.39,86.46,86.16,86.17,26717.144402379665,64.5348,64.5871,64.363,64.3705,26717.1444
2013-05-23 09:50:00,86.16,86.44,86.16,86.44,22606.814494321254,64.363,64.5722,64.363,64.5722,22606.8145
2013-05-23 09:55:00,86.43,86.51,86.36,86.49,13737.155219037317,64.5647,64.6244,64.5124,64.6095,13737.1552
2013-05-23 10:00:00,86.51,86.53,86.33,86.44,23904.813412655487,64.6244,64.6394,64.49,64.5722,23904.8134
2013-05-23 10:05:00,86.5,86.63,86.45,86.6,41427.79881016766,64.617,64.7141,64.5796,64.6917,41427.7988
2013-05-23 10:10:00,86.63,86.85,86.6,86.82,35262.30394808004,64.7141,64.8784,64.6917,64.856,35262.3039
2013-05-23 10:15:00,86.83,86.85,86.74,86.83,13628.988642509465,64.8635,64.8784,64.7963,64.8635,13628.9886
2013-05-23 10:20:00,86.81,86.89,86.66,86.83,15143.320713899404,64.8486,64.9083,64.7365,64.8635,15143.3207
2013-05-23 10:25:00,86.84,86.87,86.56,86.57,31800.97349918875,64.871,64.8934,64.6618,64.6693,31800.9735
2013-05-23 10:30:00,86.56,86.64,86.52,86.59,15900.486749594374,64.6618,64.7216,64.6319,64.6842,15900.4867
2013-05-23 10:35:00,86.62,86.64,86.56,86.6,18388.31800973499,64.7066,64.7216,64.6618,64.6917,18388.318
2013-05-23 10:40:00,86.59,86.63,86.5,86.6,13304.488912925906,64.6842,64.7141,64.617,64.6917,13304.4889
2013-05-23 10:45:00,86.58,86.63,86.52,86.57,12439.156300703082,64.6767,64.7141,64.6319,64.6693,12439.1563
2013-05-23 10:50:00,86.58,86.89,86.58,86.85,8761.492698756085,64.6767,64.9083,64.6767,64.8784,8761.4927
2013-05-23 10:55:00,86.86,86.86,86.61,86.64,12547.322877230936,64.8859,64.8859,64.6991,64.7216,12547.3229
2013-05-23 11:00:00,86.66,86.77,86.65,86.72,7787.993510005408,64.7365,64.8187,64.729,64.7813,7787.9935
2013-05-23 11:05:00,86.76,86.89,86.76,86.88,7787.993510005408,64.8112,64.9083,64.8112,64.9008,7787.9935
2013-05-23 11:10:00,86.89,87.03,86.88,86.98,11790.156841535963,64.9083,65.0129,64.9008,64.9755,11790.1568
2013-05-23 11:15:00,86.98,87.0,86.91,86.96,12547.322877230936,64.9755,64.9905,64.9233,64.9606,12547.3229
2013-05-23 11:20:00,86.96,87.06,86.92,86.93,8545.159545700379,64.9606,65.0353,64.9307,64.9382,8545.1595
2013-05-23 11:25:00,86.93,86.94,86.78,86.81,27582.47701460249,64.9382,64.9457,64.8261,64.8486,27582.477
2013-05-23 11:30:00,86.8,86.81,86.71,86.76,17955.65170362358,64.8411,64.8486,64.7739,64.8112,17955.6517
2013-05-23 11:35:00,86.76,86.81,86.75,86.77,14602.48783126014,64.8112,64.8486,64.8037,64.8187,14602.4878
2013-05-23 11:40:00,86.79,86.79,86.63,86.7,15792.320173066522,64.8336,64.8336,64.7141,64.7664,15792.3202
2013-05-23 11:45:00,86.74,86.84,86.72,86.81,24878.312601406164,64.7963,64.871,64.7813,64.8486,24878.3126
2013-05-23 11:50:00,86.81,87.02,86.81,86.98,15575.987020010816,64.8486,65.0054,64.8486,64.9755,15575.987
2013-05-23 11:55:00,87.0,87.02,86.87,86.93,13953.488372093025,64.9905,65.0054,64.8934,64.9382,13953.4884
2013-05-23 12:00:00,86.93,87.0,86.89,86.96,27149.81070849108,64.9382,64.9905,64.9083,64.9606,27149.8107
2013-05-23 12:05:00,86.98,87.12,86.98,87.04,21308.81557598702,64.9755,65.0801,64.9755,65.0204,21308.8156
2013-05-23 12:10:00,87.05,87.18,87.05,87.13,8112.493239588966,65.0278,65.1249,65.0278,65.0876,8112.4932
2013-05-23 12:15:00,87.12,87.17,87.05,87.1,11249.3239588967,65.0801,65.1175,65.0278,65.0652,11249.324
2013-05-23 12:20:00,87.13,87.16,87.09,87.13,7679.826933477555,65.0876,65.11,65.0577,65.0876,7679.8269
2013-05-23 12:25:00,87.11,87.16,86.99,86.99,9734.99188750676,65.0727,65.11,64.983,64.983,9734.9919
2013-05-23 12:30:00,87.0,87.0,86.8,86.8,14602.48783126014,64.9905,64.9905,64.8411,64.8411,14602.4878
2013-05-23 12:35:00,86.81,86.81,86.62,86.69,12222.823147647376,64.8486,64.8486,64.7066,64.7589,12222.8231
2013-05-23 12:40:00,86.69,86.75,86.63,86.7,12006.489994591671,64.7589,64.8037,64.7141,64.7664,12006.49
2013-05-23 12:45:00,86.71,86.76,86.68,86.75,5732.828555976204,64.7739,64.8112,64.7514,64.8037,5732.8286
2013-05-23 12:50:00,86.76,86.85,86.75,86.85,4867.49594375338,64.8112,64.8784,64.8037,64.8784,4867.4959
2013-05-23 12:55:00,86.88,86.92,86.86,86.88,8436.992969172525,64.9008,64.9307,64.8859,64.9008,8436.993
2013-05-23 13:00:00,86.88,86.92,86.82,86.92,7138.994050838291,64.9008,64.9307,64.856,64.9307,7138.9941
2013-05-23 13:05:00,86.91,86.91,86.78,86.81,5732.828555976204,64.9233,64.9233,64.8261,64.8486,5732.8286
2013-05-23 13:10:00,86.84,86.92,86.8,86.92,5949.161709031909,64.871,64.9307,64.8411,64.9307,5949.1617
2013-05-23 13:15:00,86.94,86.97,86.9,86.96,7679.826933477555,64.9457,64.9681,64.9158,64.9606,7679.8269
2013-05-23 13:20:00,86.92,86.99,86.85,86.97,10059.491617090318,64.9307,64.983,64.8784,64.9681,10059.4916
2013-05-23 13:25:00,86.96,86.97,86.84,86.88,5516.495402920497,64.9606,64.9681,64.871,64.9008,5516.4954
2013-05-23 13:30:00,86.88,86.94,86.84,86.85,5624.66197944835,64.9008,64.9457,64.871,64.8784,5624.662
2013-05-23 13:35:00,86.87,86.93,86.84,86.88,10924.824229313142,64.8934,64.9382,64.871,64.9008,10924.8242
2013-05-23 13:40:00,86.87,86.87,86.82,86.84,23472.14710654408,64.8934,64.8934,64.856,64.871,23472.1471
2013-05-23 13:45:00,86.84,86.92,86.79,86.9,16224.986479177933,64.871,64.9307,64.8336,64.9158,16224.9865
2013-05-23 13:50:00,86.88,86.92,86.81,86.81,20335.316387236344,64.9008,64.9307,64.8486,64.8486,20335.3164
2013-05-23 13:55:00,86.81,87.08,86.8,87.07,9626.825310978908,64.8486,65.0502,64.8411,65.0428,9626.8253
2013-05-23 14:00:00,87.05,87.11,87.0,87.09,12763.656030286642,65.0278,65.0727,64.9905,65.0577,12763.656
2013-05-23 14:05:00,87.09,87.15,87.04,87.05,27690.64359113034,65.0577,65.1025,65.0204,65.0278,27690.6436
2013-05-23 14:10:00,87.05,87.07,87.02,87.03,14277.98810167658,65.0278,65.0428,65.0054,65.0129,14277.9881
2013-05-23 14:15:00,87.04,87.13,87.02,87.12,31909.1400757166,65.0204,65.0876,65.0054,65.0801,31909.1401
2013-05-23 14:20:00,87.12,87.2,87.12,87.19,26068.14494321255,65.0801,65.1399,65.0801,65.1324,26068.1449
2013-05-23 14:25:00,87.2,87.25,87.18,87.19,16549.486208761493,65.1399,65.1772,65.1249,65.1324,16549.4862
2013-05-23 14:30:00,87.2,87.2,87.04,87.04,8004.326663061114,65.1399,65.1399,65.0204,65.0204,8004.3267
2013-05-23 14:35:00,87.04,87.04,86.99,87.0,9518.658734451054,65.0204,65.0204,64.983,64.9905,9518.6587
2013-05-23 14:40:00,87.0,87.17,86.99,87.16,7138.994050838291,64.9905,65.1175,64.983,65.11,7138.9941
2013-05-23 14:45:00,87.15,87.16,87.03,87.07,13520.82206598161,65.1025,65.11,65.0129,65.0428,13520.8221
2013-05-23 14:50:00,87.08,87.23,87.07,87.12,12006.489994591671,65.0502,65.1623,65.0428,65.0801,12006.49
2013-05-23 14:55:00,87.1,87.16,87.09,87.11,9085.992428339645,65.0652,65.11,65.0577,65.0727,9085.9924
2013-05-23 15:00:00,87.12,87.16,87.04,87.08,12439.156300703082,65.0801,65.11,65.0204,65.0502,12439.1563
2013-05-23 15:05:00,87.07,87.13,87.01,87.12,8869.659275283937,65.0428,65.0876,64.998,65.0801,8869.6593
2013-05-23 15:10:00,87.12,87.2,87.11,87.17,8545.159545700379,65.0801,65.1399,65.0727,65.1175,8545.1595
2013-05-23 15:15:00,87.14,87.16,86.99,86.99,22174.14818820984,65.0951,65.11,64.983,64.983,22174.1482
2013-05-23 15:20:00,86.99,87.08,86.97,87.06,28555.97620335316,64.983,65.0502,64.9681,65.0353,28555.9762
2013-05-23 15:25:00,87.06,87.18,87.03,87.18,17090.319091400757,65.0353,65.1249,65.0129,65.1249,17090.3191
2013-05-23 15:30:00,87.17,87.21,87.11,87.16,23039.480800432662,65.1175,65.1474,65.0727,65.11,23039.4808
2013-05-23 15:35:00,87.16,87.19,87.07,87.07,25419.145484045428,65.11,65.1324,65.0428,65.0428,25419.1455
2013-05-23 15:40:00,87.08,87.16,87.07,87.12,31260.140616549485,65.0502,65.11,65.0428,65.0801,31260.1406
2013-05-23 15:45:00,87.11,87.14,87.02,87.05,36992.969172525685,65.0727,65.0951,65.0054,65.0278,36992.9692
2013-05-23 15:50:00,87.04,87.15,87.04,87.12,50730.12439156301,65.0204,65.1025,65.0204,65.0801,50730.1244
2013-05-23 15:55:00,87.12,87.18,87.03,87.05,73985.93834505137,65.0801,65.1249,65.0129,65.0278,73985.9383
2013-05-24 09:30:00,86.63,86.69,86.22,86.63,29421.308815575987,64.7141,64.7589,64.4078,64.7141,29421.3088
2013-05-24 09:35:00,86.64,86.66,86.45,86.45,11141.157382368849,64.7216,64.7365,64.5796,64.5796,11141.1574
2013-05-24 09:40:00,86.44,86.46,86.27,86.3,15575.987020010816,64.5722,64.5871,64.4452,64.4676,15575.987
2013-05-24 09:45:00,86.37,86.49,86.37,86.38,9302.32558139535,64.5199,64.6095,64.5199,64.5273,9302.3256
2013-05-24 09:50:00,86.41,86.44,86.29,86.4,9626.825310978908,64.5497,64.5722,64.4601,64.5423,9626.8253
2013-05-24 09:55:00,86.42,86.47,86.35,86.47,7571.660356949702,64.5572,64.5946,64.5049,64.5946,7571.6604
2013-05-24 10:00:00,86.42,86.46,86.37,86.45,25310.978907517576,64.5572,64.5871,64.5199,64.5796,25310.9789
2013-05-24 10:05:00,86.48,86.58,86.47,86.58,9518.658734451054,64.602,64.6767,64.5946,64.6767,9518.6587
2013-05-24 10:10:00,86.59,86.59,86.49,86.52,10492.15792320173,64.6842,64.6842,64.6095,64.6319,10492.1579
2013-05-24 10:15:00,86.57,86.57,86.44,86.47,20984.31584640346,64.6693,64.6693,64.5722,64.5946,20984.3158
2013-05-24 10:20:00,86.47,86.5,86.33,86.34,15900.486749594374,64.5946,64.617,64.49,64.4975,15900.4867
2013-05-24 10:25:00,86.35,86.48,86.33,86.39,9302.32558139535,64.5049,64.602,64.49,64.5348,9302.3256
2013-05-24 10:30:00,86.4,86.59,86.39,86.59,18496.484586262843,64.5423,64.6842,64.5348,64.6842,18496.4846
2013-05-24 10:35:00,86.59,86.61,86.53,86.61,6165.494862087615,64.6842,64.6991,64.6394,64.6991,6165.4949
2013-05-24 10:40:00,86.59,86.67,86.58,86.6,6165.494862087615,64.6842,64.744,64.6767,64.6917,6165.4949
2013-05-24 10:45:00,86.6,86.61,86.38,86.42,16765.819361817197,64.6917,64.6991,64.5273,64.5572,16765.8194
2013-05-24 10:50:00,86.44,86.66,86.44,86.66,7463.49378042185,64.5722,64.7365,64.5722,64.7365,7463.4938
2013-05-24 10:55:00,86.69,86.73,86.55,86.71,14818.820984315846,64.7589,64.7888,64.6543,64.7739,14818.821
2013-05-24 11:00:00,86.71,86.71,86.59,86.63,7355.327203893997,64.7739,64.7739,64.6842,64.7141,7355.3272
2013-05-24 11:05:00,86.63,86.73,86.63,86.72,28231.47647376961,64.7141,64.7888,64.7141,64.7813,28231.4765
2013-05-24 11:10:00,86.75,86.75,86.64,86.7,6057.328285559762,64.8037,64.8037,64.7216,64.7664,6057.3283
2013-05-24 11:15:00,86.7,86.76,86.66,86.68,12871.822606814494,64.7664,64.8112,64.7365,64.7514,12871.8226
2013-05-24 11:20:00,86.66,86.71,86.6,86.67,7138.994050838291,64.7365,64.7739,64.6917,64.744,7138.9941
2013-05-24 11:25:00,86.69,86.73,86.66,86.66,6273.661438615468,64.7589,64.7888,64.7365,64.7365,6273.6614
2013-05-24 11:30:00,86.63,86.74,86.63,86.72,4002.163331530557,64.7141,64.7963,64.7141,64.7813,4002.1633
2013-05-24 11:35:00,86.73,86.86,86.69,86.73,66306.11141157382,64.7888,64.8859,64.7589,64.7888,66306.1114
2013-05-24 11:40:00,86.73,86.78,86.68,86.68,9410.4921579232,64.7888,64.8261,64.7514,64.7514,9410.4922
2013-05-24 11:45:00,86.69,86.75,86.68,86.68,5732.828555976204,64.7589,64.8037,64.7514,64.7514,5732.8286
2013-05-24 11:50:00,86.67,86.73,86.66,86.68,8220.65981611682,64.744,64.7888,64.7365,64.7514,8220.6598
2013-05-24 11:55:00,86.73,86.77,86.72,86.73,8653.32612222823,64.7888,64.8187,64.7813,64.7888,8653.3261
2013-05-24 12:00:00,86.74,86.76,86.68,86.7,5624.66197944835,64.7963,64.8112,64.7514,64.7664,5624.662
2013-05-24 12:05:00,86.7,86.76,86.69,86.74,2595.997836668469,64.7664,64.8112,64.7589,64.7963,2595.9978
2013-05-24 12:10:00,86.74,86.74,86.64,86.65,12006.489994591671,64.7963,64.7963,64.7216,64.729,12006.49
2013-05-24 12:15:00,86.69,86.76,86.64,86.72,14386.154678204435,64.7589,64.8112,64.7216,64.7813,14386.1547
2013-05-24 12:20:00,86.74,86.74,86.66,86.67,7247.160627366144,64.7963,64.7963,64.7365,64.744,7247.1606
2013-05-24 12:25:00,86.67,86.76,86.66,86.75,5300.162249864791,64.744,64.8112,64.7365,64.8037,5300.1622
2013-05-24 12:30:00,86.75,86.76,86.66,86.71,8112.493239588966,64.8037,64.8112,64.7365,64.7739,8112.4932
2013-05-24 12:35:00,86.72,86.72,86.66,86.67,4218.496484586262,64.7813,64.7813,64.7365,64.744,4218.4965
2013-05-24 12:40:00,86.69,86.76,86.69,86.76,5191.995673336939,64.7589,64.8112,64.7589,64.8112,5191.9957
2013-05-24 12:45:00,86.77,86.79,86.7,86.7,5408.328826392644,64.8187,64.8336,64.7664,64.7664,5408.3288
2013-05-24 12:50:00,86.72,86.73,86.69,86.69,7030.8274743104375,64.7813,64.7888,64.7589,64.7589,7030.8275
2013-05-24 12:55:00,86.68,86.72,86.68,86.7,7138.994050838291,64.7514,64.7813,64.7514,64.7664,7138.9941
2013-05-24 13:00:00,86.7,86.75,86.7,86.72,7030.8274743104375,64.7664,64.8037,64.7664,64.7813,7030.8275
2013-05-24 13:05:00,86.73,86.78,86.72,86.75,10600.324499729582,64.7888,64.8261,64.7813,64.8037,10600.3245
2013-05-24 13:10:00,86.74,86.74,86.69,86.72,8977.82585181179,64.7963,64.7963,64.7589,64.7813,8977.8259
2013-05-24 13:15:00,86.73,86.78,86.72,86.72,5732.828555976204,64.7888,64.8261,64.7813,64.7813,5732.8286
2013-05-24 13:20:00,86.72,86.75,86.7,86.73,14602.48783126014,64.7813,64.8037,64.7664,64.7888,14602.4878
2013-05-24 13:25:00,86.73,86.76,86.71,86.71,13953.488372093025,64.7888,64.8112,64.7739,64.7739,13953.4884
2013-05-24 13:30:00,86.73,86.77,86.71,86.74,22390.48134126555,64.7888,64.8187,64.7739,64.7963,22390.4813
2013-05-24 13:35:00,86.73,86.73,86.63,86.69,15792.320173066522,64.7888,64.7888,64.7141,64.7589,15792.3202
2013-05-24 13:40:00,86.67,86.68,86.63,86.65,4542.9962141698215,64.744,64.7514,64.7141,64.729,4542.9962
2013-05-24 13:45:00,86.66,86.72,86.65,86.72,5408.328826392644,64.7365,64.7813,64.729,64.7813,5408.3288
2013-05-24 13:50:00,86.73,86.73,86.67,86.71,13088.1557598702,64.7888,64.7888,64.744,64.7739,13088.1558
2013-05-24 13:55:00,86.68,86.75,86.68,86.73,8653.32612222823,64.7514,64.8037,64.7514,64.7888,8653.3261
2013-05-24 14:00:00,86.72,86.73,86.68,86.73,9194.159004867495,64.7813,64.7888,64.7514,64.7888,9194.159
2013-05-24 14:05:00,86.71,86.74,86.7,86.7,19578.15035154137,64.7739,64.7963,64.7664,64.7664,19578.1504
2013-05-24 14:10:00,86.69,86.74,86.68,86.73,8761.492698756085,64.7589,64.7963,64.7514,64.7888,8761.4927
2013-05-24 14:15:00,86.72,86.9,86.72,86.9,16873.98593834505,64.7813,64.9158,64.7813,64.9158,16873.9859
2013-05-24 14:20:00,86.88,86.89,86.87,86.87,4542.9962141698215,64.9008,64.9083,64.8934,64.8934,4542.9962
2013-05-24 14:25:00,86.87,86.88,86.78,86.78,5191.995673336939,64.8934,64.9008,64.8261,64.8261,5191.9957
2013-05-24 14:30:00,86.79,86.85,86.77,86.8,8436.992969172525,64.8336,64.8784,64.8187,64.8411,8436.993
2013-05-24 14:35:00,86.82,86.83,86.78,86.82,4434.8296376419685,64.856,64.8635,64.8261,64.856,4434.8296
2013-05-24 14:40:00,86.83,86.88,86.82,86.85,13304.488912925906,64.8635,64.9008,64.856,64.8784,13304.4889
2013-05-24 14:45:00,86.84,86.89,86.84,86.88,6489.994591671173,64.871,64.9083,64.871,64.9008,6489.9946
2013-05-24 14:50:00,86.88,86.95,86.86,86.94,4542.9962141698215,64.9008,64.9531,64.8859,64.9457,4542.9962
2013-05-24 14:55:00,86.93,86.93,86.85,86.88,5300.162249864791,64.9382,64.9382,64.8784,64.9008,5300.1622
2013-05-24 15:00:00,86.9,86.9,86.86,86.87,8328.826392644673,64.9158,64.9158,64.8859,64.8934,8328.8264
2013-05-24 15:05:00,86.88,86.94,86.86,86.94,7355.327203893997,64.9008,64.9457,64.8859,64.9457,7355.3272
2013-05-24 15:10:00,86.94,86.96,86.87,86.94,11465.657111952409,64.9457,64.9606,64.8934,64.9457,11465.6571
2013-05-24 15:15:00,86.94,86.94,86.8,86.8,9302.32558139535,64.9457,64.9457,64.8411,64.8411,9302.3256
2013-05-24 15:20:00,86.81,86.92,86.81,86.85,10383.991346673878,64.8486,64.9307,64.8486,64.8784,10383.9913
2013-05-24 15:25:00,86.83,86.86,86.82,86.85,5300.162249864791,64.8635,64.8859,64.856,64.8784,5300.1622
2013-05-24 15:30:00,86.87,86.87,86.73,86.76,15900.486749594374,64.8934,64.8934,64.7888,64.8112,15900.4867
2013-05-24 15:35:00,86.76,86.76,86.63,86.64,21308.81557598702,64.8112,64.8112,64.7141,64.7216,21308.8156
2013-05-24 15:40:00,86.65,86.76,86.64,86.68,10492.15792320173,64.729,64.8112,64.7216,64.7514,10492.1579
2013-05-24 15:45:00,86.68,86.76,86.68,86.74,15035.154137371552,64.7514,64.8112,64.7514,64.7963,15035.1541
2013-05-24 15:50:00,86.73,86.76,86.69,86.76,28231.47647376961,64.7888,64.8112,64.7589,64.8112,28231.4765
2013-05-24 15:55:00,86.76,86.88,86.72,86.84,27690.64359113034,64.8112,64.9008,64.7813,64.871,27690.6436
2013-05-28 09:30:00,87.86,87.86,87.45,87.49,44780.9626825311,65.6329,65.6329,65.3266,65.3565,44780.9627
2013-05-28 09:35:00,87.49,87.55,87.38,87.51,6273.661438615468,65.3565,65.4013,65.2744,65.3715,6273.6614
2013-05-28 09:40:00,87.45,87.65,87.4,87.64,8112.493239588966,65.3266,65.476,65.2893,65.4686,8112.4932
2013-05-28 09:45:00,87.69,87.81,87.64,87.66,5516.495402920497,65.5059,65.5956,65.4686,65.4835,5516.4954
2013-05-28 09:50:00,87.67,87.71,87.64,87.67,11898.323418063816,65.491,65.5209,65.4686,65.491,11898.3234
2013-05-28 09:55:00,87.66,87.76,87.65,87.73,12222.823147647376,65.4835,65.5582,65.476,65.5358,12222.8231
2013-05-28 10:00:00,87.77,87.86,87.72,87.8,16116.81990265008,65.5657,65.6329,65.5283,65.5881,16116.8199
2013-05-28 10:05:00,87.82,87.86,87.74,87.81,10924.824229313142,65.603,65.6329,65.5433,65.5956,10924.8242
2013-05-28 10:10:00,87.81,87.81,87.72,87.8,12763.656030286642,65.5956,65.5956,65.5283,65.5881,12763.656
2013-05-28 10:15:00,87.81,87.91,87.81,87.91,10708.491076257436,65.5956,65.6703,65.5956,65.6703,10708.4911
2013-05-28 10:20:00,87.9,87.95,87.86,87.95,7787.993510005408,65.6628,65.7002,65.6329,65.7002,7787.9935
2013-05-28 10:25:00,87.96,87.96,87.9,87.93,9843.158464034614,65.7076,65.7076,65.6628,65.6852,9843.1585
2013-05-28 10:30:00,87.92,87.94,87.91,87.94,1297.9989183342348,65.6777,65.6927,65.6703,65.6927,1297.9989
2013-05-28 10:35:00,87.94,87.95,87.81,87.82,3461.3304488912927,65.6927,65.7002,65.5956,65.603,3461.3304
2013-05-28 10:40:00,87.84,87.98,87.84,87.86,6922.660897782585,65.618,65.7226,65.618,65.6329,6922.6609
2013-05-28 10:45:00,87.84,87.91,87.81,87.89,2920.497566252028,65.618,65.6703,65.5956,65.6553,2920.4976
2013-05-28 10:50:00,87.9,87.9,87.79,87.85,5732.828555976204,65.6628,65.6628,65.5806,65.6254,5732.8286
2013-05-28 10:55:00,87.82,87.83,87.68,87.76,7571.660356949702,65.603,65.6105,65.4985,65.5582,7571.6604
2013-05-28 11:00:00,87.75,87.77,87.64,87.73,23796.646836127635,65.5507,65.5657,65.4686,65.5358,23796.6468
2013-05-28 11:05:00,87.72,87.74,87.68,87.7,9518.658734451054,65.5283,65.5433,65.4985,65.5134,9518.6587
2013-05-28 11:10:00,87.69,87.73,87.66,87.69,12330.98972417523,65.5059,65.5358,65.4835,65.5059,12330.9897
2013-05-28 11:15:00,87.67,87.7,87.64,87.65,9626.825310978908,65.491,65.5134,65.4686,65.476,9626.8253
2013-05-28 11:20:00,87.64,87.68,87.58,87.66,6706.327744726879,65.4686,65.4985,65.4238,65.4835,6706.3277
2013-05-28 11:25:00,87.69,87.75,87.64,87.74,10816.657652785289,65.5059,65.5507,65.4686,65.5433,10816.6577
2013-05-28 11:30:00,87.71,87.72,87.59,87.61,11249.3239588967,65.5209,65.5283,65.4312,65.4462,11249.324
2013-05-28 11:35:00,87.58,87.66,87.56,87.62,19361.817198485667,65.4238,65.4835,65.4088,65.4536,19361.8172
2013-05-28 11:40:00,87.62,87.63,87.54,87.56,15143.320713899404,65.4536,65.4611,65.3939,65.4088,15143.3207
2013-05-28 11:45:00,87.55,87.57,87.54,87.57,7247.160627366144,65.4013,65.4163,65.3939,65.4163,7247.1606
2013-05-28 11:50:00,87.58,87.58,87.44,87.49,13196.322336398052,65.4238,65.4238,65.3192,65.3565,13196.3223
2013-05-28 11:55:00,87.5,87.5,87.35,87.37,9734.99188750676,65.364,65.364,65.2519,65.2669,9734.9919
2013-05-28 12:00:00,87.37,87.45,87.37,87.42,6381.828015143321,65.2669,65.3266,65.2669,65.3042,6381.828
2013-05-28 12:05:00,87.44,87.46,87.4,87.46,5516.495402920497,65.3192,65.3341,65.2893,65.3341,5516.4954
2013-05-28 12:10:00,87.48,87.5,87.45,87.48,6381.828015143321,65.3491,65.364,65.3266,65.3491,6381.828
2013-05-28 12:15:00,87.47,87.53,87.46,87.53,9194.159004867495,65.3416,65.3864,65.3341,65.3864,9194.159
2013-05-28 12:20:00,87.54,87.58,87.49,87.5,15035.154137371552,65.3939,65.4238,65.3565,65.364,15035.1541
2013-05-28 12:25:00,87.5,87.52,87.48,87.49,12763.656030286642,65.364,65.3789,65.3491,65.3565,12763.656
2013-05-28 12:30:00,87.48,87.48,87.41,87.43,6706.327744726879,65.3491,65.3491,65.2968,65.3117,6706.3277
2013-05-28 12:35:00,87.4,87.44,87.39,87.42,7138.994050838291,65.2893,65.3192,65.2818,65.3042,7138.9941
2013-05-28 12:40:00,87.45,87.58,87.45,87.58,12979.989183342346,65.3266,65.4238,65.3266,65.4238,12979.9892
2013-05-28 12:45:00,87.57,87.57,87.45,87.53,10600.324499729582,65.4163,65.4163,65.3266,65.3864,10600.3245
2013-05-28 12:50:00,87.54,87.55,87.49,87.49,7463.49378042185,65.3939,65.4013,65.3565,65.3565,7463.4938
2013-05-28 12:55:00,87.53,87.61,87.53,87.6,10816.657652785289,65.3864,65.4462,65.3864,65.4387,10816.6577
2013-05-28 13:00:00,87.6,87.62,87.56,87.59,8869.659275283937,65.4387,65.4536,65.4088,65.4312,8869.6593
2013-05-28 13:05:00,87.57,87.59,87.51,87.52,6057.328285559762,65.4163,65.4312,65.3715,65.3789,6057.3283
2013-05-28 13:10:00,87.52,87.59,87.52,87.55,9410.4921579232,65.3789,65.4312,65.3789,65.4013,9410.4922
2013-05-28 13:15:00,87.56,87.58,87.52,87.56,8328.826392644673,65.4088,65.4238,65.3789,65.4088,8328.8264
2013-05-28 13:20:00,87.57,87.58,87.49,87.55,13304.488912925906,65.4163,65.4238,65.3565,65.4013,13304.4889
2013-05-28 13:25:00,87.55,87.55,87.46,87.49,10600.324499729582,65.4013,65.4013,65.3341,65.3565,10600.3245
2013-05-28 13:30:00,87.5,87.52,87.37,87.42,6273.661438615468,65.364,65.3789,65.2669,65.3042,6273.6614
2013-05-28 13:35:00,87.45,87.49,87.42,87.44,3569.4970254191453,65.3266,65.3565,65.3042,65.3192,3569.497
2013-05-28 13:40:00,87.4,87.43,87.37,87.37,4110.32990805841,65.2893,65.3117,65.2669,65.2669,4110.3299
2013-05-28 13:45:00,87.38,87.46,87.37,87.41,4326.663061114115,65.2744,65.3341,65.2669,65.2968,4326.6631
2013-05-28 13:50:00,87.4,87.41,87.37,87.37,6922.660897782585,65.2893,65.2968,65.2669,65.2669,6922.6609
2013-05-28 13:55:00,87.35,87.46,87.27,87.37,7679.826933477555,65.2519,65.3341,65.1922,65.2669,7679.8269
2013-05-28 14:00:00,87.38,87.38,87.25,87.37,7571.660356949702,65.2744,65.2744,65.1772,65.2669,7571.6604
2013-05-28 14:05:00,87.37,87.4,87.35,87.4,1838.8318009734992,65.2669,65.2893,65.2519,65.2893,1838.8318
2013-05-28 14:10:00,87.37,87.38,87.31,87.31,4759.329367225527,65.2669,65.2744,65.2221,65.2221,4759.3294
2013-05-28 14:15:00,87.29,87.45,87.29,87.45,6922.660897782585,65.2071,65.3266,65.2071,65.3266,6922.6609
2013-05-28 14:20:00,87.44,87.44,87.39,87.41,2595.997836668469,65.3192,65.3192,65.2818,65.2968,2595.9978
2013-05-28 14:25:00,87.41,87.41,87.35,87.37,4002.163331530557,65.2968,65.2968,65.2519,65.2669,4002.1633
2013-05-28 14:30:00,87.35,87.39,87.25,87.25,4867.49594375338,65.2519,65.2818,65.1772,65.1772,4867.4959
2013-05-28 14:35:00,87.25,87.28,87.22,87.25,4542.9962141698215,65.1772,65.1997,65.1548,65.1772,4542.9962
2013-05-28 14:40:00,87.25,87.41,87.25,87.34,6922.660897782585,65.1772,65.2968,65.1772,65.2445,6922.6609
2013-05-28 14:45:00,87.35,87.45,87.3,87.41,4218.496484586262,65.2519,65.3266,65.2146,65.2968,4218.4965
2013-05-28 14:50:00,87.4,87.47,87.37,87.37,8761.492698756085,65.2893,65.3416,65.2669,65.2669,8761.4927
2013-05-28 14:55:00,87.37,87.4,87.35,87.35,8977.82585181179,65.2669,65.2893,65.2519,65.2519,8977.8259
2013-05-28 15:00:00,87.37,87.4,87.26,87.39,11790.156841535963,65.2669,65.2893,65.1847,65.2818,11790.1568
2013-05-28 15:05:00,87.38,87.42,87.34,87.38,4434.8296376419685,65.2744,65.3042,65.2445,65.2744,4434.8296
2013-05-28 15:10:00,87.39,87.45,87.34,87.38,5840.995132504056,65.2818,65.3266,65.2445,65.2744,5840.9951
2013-05-28 15:15:00,87.38,87.49,87.38,87.46,6598.161168199026,65.2744,65.3565,65.2744,65.3341,6598.1612
2013-05-28 15:20:00,87.47,87.49,87.45,87.49,9518.658734451054,65.3416,65.3565,65.3266,65.3565,9518.6587
2013-05-28 15:25:00,87.48,87.49,87.44,87.47,8869.659275283937,65.3491,65.3565,65.3192,65.3416,8869.6593
2013-05-28 15:30:00,87.46,87.6,87.46,87.58,7787.993510005408,65.3341,65.4387,65.3341,65.4238,7787.9935
2013-05-28 15:35:00,87.57,87.61,87.49,87.53,25202.812330989724,65.4163,65.4462,65.3565,65.3864,25202.8123
2013-05-28 15:40:00,87.52,87.56,87.48,87.48,13412.655489453758,65.3789,65.4088,65.3491,65.3491,13412.6555
2013-05-28 15:45:00,87.49,87.53,87.48,87.51,11573.82368848026,65.3565,65.3864,65.3491,65.3715,11573.8237
2013-05-28 15:50:00,87.51,87.53,87.48,87.51,17414.818820984314,65.3715,65.3864,65.3491,65.3715,17414.8188
2013-05-28 15:55:00,87.51,87.57,87.49,87.55,37858.30178474851,65.3715,65.4163,65.3565,65.4013,37858.3018
2013-05-29 09:30:00,87.12,87.14,86.97,86.98,19686.316928069227,65.0801,65.0951,64.9681,64.9755,19686.3169
2013-05-29 09:35:00,87.01,87.18,86.99,87.02,8004.326663061114,64.998,65.1249,64.983,65.0054,8004.3267
2013-05-29 09:40:00,87.06,87.15,86.92,87.01,5191.995673336939,65.0353,65.1025,64.9307,64.998,5191.9957
2013-05-29 09:45:00,86.99,87.02,86.98,86.99,8004.326663061114,64.983,65.0054,64.9755,64.983,8004.3267
2013-05-29 09:50:00,86.97,87.13,86.97,87.06,5300.162249864791,64.9681,65.0876,64.9681,65.0353,5300.1622
2013-05-29 09:55:00,87.07,87.19,87.03,87.1,7247.160627366144,65.0428,65.1324,65.0129,65.0652,7247.1606
2013-05-29 10:00:00,87.1,87.41,87.1,87.37,8112.493239588966,65.0652,65.2968,65.0652,65.2669,8112.4932
2013-05-29 10:05:00,87.34,87.37,87.24,87.27,11141.157382368849,65.2445,65.2669,65.1698,65.1922,11141.1574
2013-05-29 10:10:00,87.23,87.28,87.17,87.25,5840.995132504056,65.1623,65.1997,65.1175,65.1772,5840.9951
2013-05-29 10:15:00,87.24,87.53,87.23,87.5,9085.992428339645,65.1698,65.3864,65.1623,65.364,9085.9924
2013-05-29 10:20:00,87.48,87.48,87.27,87.28,8653.32612222823,65.3491,65.3491,65.1922,65.1997,8653.3261
2013-05-29 10:25:00,87.26,87.27,87.21,87.27,7679.826933477555,65.1847,65.1922,65.1474,65.1922,7679.8269
2013-05-29 10:30:00,87.27,87.29,87.23,87.26,7571.660356949702,65.1922,65.2071,65.1623,65.1847,7571.6604
2013-05-29 10:35:00,87.28,87.29,87.21,87.22,4542.9962141698215,65.1997,65.2071,65.1474,65.1548,4542.9962
2013-05-29 10:40:00,87.24,87.25,87.14,87.2,22498.6479177934,65.1698,65.1772,65.0951,65.1399,22498.6479
2013-05-29 10:45:00,87.21,87.25,87.06,87.06,5300.162249864791,65.1474,65.1772,65.0353,65.0353,5300.1622
2013-05-29 10:50:00,87.06,87.18,86.99,87.14,8653.32612222823,65.0353,65.1249,64.983,65.0951,8653.3261
2013-05-29 10:55:00,87.13,87.14,87.05,87.05,4002.163331530557,65.0876,65.0951,65.0278,65.0278,4002.1633
2013-05-29 11:00:00,87.06,87.12,87.0,87.08,10383.991346673878,65.0353,65.0801,64.9905,65.0502,10383.9913
2013-05-29 11:05:00,87.07,87.1,87.04,87.1,18820.984315846403,65.0428,65.0652,65.0204,65.0652,18820.9843
2013-05-29 11:10:00,87.09,87.14,87.07,87.1,21092.48242293132,65.0577,65.0951,65.0428,65.0652,21092.4824
2013-05-29 11:15:00,87.09,87.13,87.05,87.09,10383.991346673878,65.0577,65.0876,65.0278,65.0577,10383.9913
2013-05-29 11:20:00,87.12,87.16,87.07,87.16,14494.321254732287,65.0801,65.11,65.0428,65.11,14494.3213
2013-05-29 11:25:00,87.12,87.19,87.11,87.12,6706.327744726879,65.0801,65.1324,65.0727,65.0801,6706.3277
2013-05-29 11:30:00,87.11,87.17,87.09,87.1,11032.990805840996,65.0727,65.1175,65.0577,65.0652,11032.9908
2013-05-29 11:35:00,87.11,87.17,87.08,87.15,7247.160627366144,65.0727,65.1175,65.0502,65.1025,7247.1606
2013-05-29 11:40:00,87.12,87.12,87.07,87.07,1189.8323418063817,65.0801,65.0801,65.0428,65.0428,1189.8323
2013-05-29 11:45:00,87.08,87.22,87.08,87.22,7571.660356949702,65.0502,65.1548,65.0502,65.1548,7571.6604
2013-05-29 11:50:00,87.21,87.25,87.18,87.22,19469.98377501352,65.1474,65.1772,65.1249,65.1548,19469.9838
2013-05-29 11:55:00,87.24,87.28,87.21,87.25,5732.828555976204,65.1698,65.1997,65.1474,65.1772,5732.8286
2013-05-29 12:00:00,87.25,87.36,87.25,87.32,9410.4921579232,65.1772,65.2594,65.1772,65.2295,9410.4922
2013-05-29 12:05:00,87.31,87.4,87.31,87.34,13845.32179556517,65.2221,65.2893,65.2221,65.2445,13845.3218
2013-05-29 12:10:00,87.32,87.38,87.32,87.36,4867.49594375338,65.2295,65.2744,65.2295,65.2594,4867.4959
2013-05-29 12:15:00,87.37,87.45,87.37,87.44,4975.662520281233,65.2669,65.3266,65.2669,65.3192,4975.6625
2013-05-29 12:20:00,87.4,87.42,87.37,87.39,6598.161168199026,65.2893,65.3042,65.2669,65.2818,6598.1612
2013-05-29 12:25:00,87.41,87.41,87.31,87.39,5191.995673336939,65.2968,65.2968,65.2221,65.2818,5191.9957
2013-05-29 12:30:00,87.4,87.43,87.37,87.38,93023.25581395348,65.2893,65.3117,65.2669,65.2744,93023.2558
2013-05-29 12:35:00,87.38,87.41,87.33,87.41,9951.325040562466,65.2744,65.2968,65.237,65.2968,9951.325
2013-05-29 12:40:00,87.38,87.39,87.35,87.39,6165.494862087615,65.2744,65.2818,65.2519,65.2818,6165.4949
2013-05-29 12:45:00,87.41,87.41,87.27,87.34,8545.159545700379,65.2968,65.2968,65.1922,65.2445,8545.1595
2013-05-29 12:50:00,87.35,87.37,87.29,87.32,12439.156300703082,65.2519,65.2669,65.2071,65.2295,12439.1563
2013-05-29 12:55:00,87.31,87.4,87.31,87.37,9626.825310978908,65.2221,65.2893,65.2221,65.2669,9626.8253
2013-05-29 13:00:00,87.38,87.49,87.38,87.42,8653.32612222823,65.2744,65.3565,65.2744,65.3042,8653.3261
2013-05-29 13:05:00,87.41,87.46,87.38,87.39,3893.996755002704,65.2968,65.3341,65.2744,65.2818,3893.9968
2013-05-29 13:10:00,87.39,87.39,87.31,87.37,8545.159545700379,65.2818,65.2818,65.2221,65.2669,8545.1595
2013-05-29 13:15:00,87.36,87.41,87.35,87.41,8436.992969172525,65.2594,65.2968,65.2519,65.2968,8436.993
2013-05-29 13:20:00,87.44,87.49,87.42,87.49,10708.491076257436,65.3192,65.3565,65.3042,65.3565,10708.4911
2013-05-29 13:25:00,87.49,87.56,87.46,87.56,5300.162249864791,65.3565,65.4088,65.3341,65.4088,5300.1622
2013-05-29 13:30:00,87.54,87.54,87.45,87.49,8653.32612222823,65.3939,65.3939,65.3266,65.3565,8653.3261
2013-05-29 13:35:00,87.48,87.67,87.48,87.67,5083.829096809086,65.3491,65.491,65.3491,65.491,5083.8291
2013-05-29 13:40:00,87.69,87.72,87.66,87.72,3136.830719307734,65.5059,65.5283,65.4835,65.5283,3136.8307
2013-05-29 13:45:00,87.72,87.74,87.64,87.68,5408.328826392644,65.5283,65.5433,65.4686,65.4985,5408.3288
2013-05-29 13:50:00,87.66,87.68,87.62,87.66,2704.164413196322,65.4835,65.4985,65.4536,65.4835,2704.1644
2013-05-29 13:55:00,87.66,87.74,87.64,87.72,5949.161709031909,65.4835,65.5433,65.4686,65.5283,5949.1617
2013-05-29 14:00:00,87.72,87.72,87.66,87.69,3136.830719307734,65.5283,65.5283,65.4835,65.5059,3136.8307
2013-05-29 14:05:00,87.68,87.82,87.68,87.79,6273.661438615468,65.4985,65.603,65.4985,65.5806,6273.6614
2013-05-29 14:10:00,87.79,87.88,87.78,87.83,11141.157382368849,65.5806,65.6479,65.5732,65.6105,11141.1574
2013-05-29 14:15:00,87.84,87.87,87.82,87.84,10600.324499729582,65.618,65.6404,65.603,65.618,10600.3245
2013-05-29 14:20:00,87.86,87.87,87.79,87.82,5300.162249864791,65.6329,65.6404,65.5806,65.603,5300.1622
2013-05-29 14:25:00,87.81,87.82,87.71,87.71,10167.658193618172,65.5956,65.603,65.5209,65.5209,10167.6582
2013-05-29 14:30:00,87.7,87.7,87.61,87.61,10383.991346673878,65.5134,65.5134,65.4462,65.4462,10383.9913
2013-05-29 14:35:00,87.61,87.63,87.56,87.62,17090.319091400757,65.4462,65.4611,65.4088,65.4536,17090.3191
2013-05-29 14:40:00,87.62,87.68,87.58,87.65,8220.65981611682,65.4536,65.4985,65.4238,65.476,8220.6598
2013-05-29 14:45:00,87.63,87.66,87.61,87.61,3785.830178474851,65.4611,65.4835,65.4462,65.4462,3785.8302
2013-05-29 14:50:00,87.55,87.58,87.49,87.55,11573.82368848026,65.4013,65.4238,65.3565,65.4013,11573.8237
2013-05-29 14:55:00,87.56,87.58,87.45,87.45,10924.824229313142,65.4088,65.4238,65.3266,65.3266,10924.8242
2013-05-29 15:00:00,87.45,87.57,87.45,87.55,9085.992428339645,65.3266,65.4163,65.3266,65.4013,9085.9924
2013-05-29 15:05:00,87.55,87.55,87.49,87.5,9085.992428339645,65.4013,65.4013,65.3565,65.364,9085.9924
2013-05-29 15:10:00,87.51,87.56,87.49,87.52,11357.490535424551,65.3715,65.4088,65.3565,65.3789,11357.4905
2013-05-29 15:15:00,87.51,87.53,87.49,87.49,7463.49378042185,65.3715,65.3864,65.3565,65.3565,7463.4938
2013-05-29 15:20:00,87.49,87.59,87.44,87.57,12114.656571119524,65.3565,65.4312,65.3192,65.4163,12114.6566
2013-05-29 15:25:00,87.53,87.54,87.5,87.53,9194.159004867495,65.3864,65.3939,65.364,65.3864,9194.159
2013-05-29 15:30:00,87.6,87.61,87.56,87.6,6706.327744726879,65.4387,65.4462,65.4088,65.4387,6706.3277
2013-05-29 15:35:00,87.61,87.61,87.55,87.58,7247.160627366144,65.4462,65.4462,65.4013,65.4238,7247.1606
2013-05-29 15:40:00,87.58,87.59,87.52,87.54,8112.493239588966,65.4238,65.4312,65.3789,65.3939,8112.4932
2013-05-29 15:45:00,87.51,87.55,87.45,87.51,19361.817198485667,65.3715,65.4013,65.3266,65.3715,19361.8172
2013-05-29 15:50:00,87.52,87.56,87.48,87.54,44023.79664683613,65.3789,65.4088,65.3491,65.3939,44023.7966
2013-05-29 15:55:00,87.53,87.58,87.51,87.53,46836.127636560304,65.3864,65.4238,65.3715,65.3864,46836.1276
2013-05-30 09:30:00,87.69,87.69,87.3,87.34,14386.154678204435,65.5059,65.5059,65.2146,65.2445,14386.1547
2013-05-30 09:35:00,87.33,87.52,87.33,87.52,2163.3315305570577,65.237,65.3789,65.237,65.3789,2163.3315
2013-05-30 09:40:00,87.54,87.55,87.42,87.46,2163.3315305570577,65.3939,65.4013,65.3042,65.3341,2163.3315
2013-05-30 09:45:00,87.46,87.7,87.42,87.67,12222.823147647376,65.3341,65.5134,65.3042,65.491,12222.8231
2013-05-30 09:50:00,87.61,87.65,87.58,87.63,4651.162790697675,65.4462,65.476,65.4238,65.4611,4651.1628
2013-05-30 09:55:00,87.62,87.64,87.52,87.6,25527.312060573284,65.4536,65.4686,65.3789,65.4387,25527.3121
2013-05-30 10:00:00,87.62,87.71,87.57,87.58,9734.99188750676,65.4536,65.5209,65.4163,65.4238,9734.9919
2013-05-30 10:05:00,87.58,87.63,87.57,87.59,2487.8312601406165,65.4238,65.4611,65.4163,65.4312,2487.8313
2013-05-30 10:10:00,87.59,87.68,87.59,87.65,2704.164413196322,65.4312,65.4985,65.4312,65.476,2704.1644
2013-05-30 10:15:00,87.64,87.69,87.51,87.67,9302.32558139535,65.4686,65.5059,65.3715,65.491,9302.3256
2013-05-30 10:20:00,87.66,87.71,87.51,87.52,6814.494321254732,65.4835,65.5209,65.3715,65.3789,6814.4943
2013-05-30 10:25:00,87.55,87.56,87.48,87.54,14169.821525148727,65.4013,65.4088,65.3491,65.3939,14169.8215
2013-05-30 10:30:00,87.54,87.62,87.54,87.55,4759.329367225527,65.3939,65.4536,65.3939,65.4013,4759.3294
2013-05-30 10:35:00,87.57,87.69,87.55,87.65,2812.330989724175,65.4163,65.5059,65.4013,65.476,2812.331
2013-05-30 10:40:00,87.66,87.74,87.66,87.74,2704.164413196322,65.4835,65.5433,65.4835,65.5433,2704.1644
2013-05-30 10:45:00,87.75,87.78,87.66,87.73,14926.9875608437,65.5507,65.5732,65.4835,65.5358,14926.9876
2013-05-30 10:50:00,87.68,87.68,87.57,87.63,3569.4970254191453,65.4985,65.4985,65.4163,65.4611,3569.497
2013-05-30 10:55:00,87.61,87.65,87.61,87.61,2271.4981070849108,65.4462,65.476,65.4462,65.4462,2271.4981
2013-05-30 11:00:00,87.62,87.65,87.58,87.64,11898.323418063816,65.4536,65.476,65.4238,65.4686,11898.3234
2013-05-30 11:05:00,87.64,87.64,87.55,87.58,5840.995132504056,65.4686,65.4686,65.4013,65.4238,5840.9951
2013-05-30 11:10:00,87.6,87.74,87.6,87.73,5083.829096809086,65.4387,65.5433,65.4387,65.5358,5083.8291
2013-05-30 11:15:00,87.73,87.75,87.71,87.74,10816.657652785289,65.5358,65.5507,65.5209,65.5433,10816.6577
2013-05-30 11:20:00,87.71,87.72,87.61,87.7,4326.663061114115,65.5209,65.5283,65.4462,65.5134,4326.6631
2013-05-30 11:25:00,87.68,87.72,87.64,87.67,15035.154137371552,65.4985,65.5283,65.4686,65.491,15035.1541
2013-05-30 11:30:00,87.67,87.74,87.66,87.7,4110.32990805841,65.491,65.5433,65.4835,65.5134,4110.3299
2013-05-30 11:35:00,87.67,87.71,87.65,87.68,3136.830719307734,65.491,65.5209,65.476,65.4985,3136.8307
2013-05-30 11:40:00,87.68,87.72,87.64,87.71,8761.492698756085,65.4985,65.5283,65.4686,65.5209,8761.4927
2013-05-30 11:45:00,87.72,87.74,87.68,87.71,3136.830719307734,65.5283,65.5433,65.4985,65.5209,3136.8307
2013-05-30 11:50:00,87.71,87.75,87.7,87.75,3461.3304488912927,65.5209,65.5507,65.5134,65.5507,3461.3304
2013-05-30 11:55:00,87.75,87.76,87.73,87.75,1946.998377501352,65.5507,65.5582,65.5358,65.5507,1946.9984
2013-05-30 12:00:00,87.77,87.86,87.74,87.77,9734.99188750676,65.5657,65.6329,65.5433,65.5657,9734.9919
2013-05-30 12:05:00,87.78,87.8,87.7,87.7,2055.164954029205,65.5732,65.5881,65.5134,65.5134,2055.165
2013-05-30 12:10:00,87.7,87.7,87.66,87.7,4002.163331530557,65.5134,65.5134,65.4835,65.5134,4002.1633
2013-05-30 12:15:00,87.71,87.72,87.62,87.64,6922.660897782585,65.5209,65.5283,65.4536,65.4686,6922.6609
2013-05-30 12:20:00,87.68,87.68,87.62,87.65,3244.9972958355866,65.4985,65.4985,65.4536,65.476,3244.9973
2013-05-30 12:25:00,87.63,87.68,87.61,87.65,4434.8296376419685,65.4611,65.4985,65.4462,65.476,4434.8296
2013-05-30 12:30:00,87.6,87.62,87.55,87.61,5732.828555976204,65.4387,65.4536,65.4013,65.4462,5732.8286
2013-05-30 12:35:00,87.61,87.61,87.53,87.56,10059.491617090318,65.4462,65.4462,65.3864,65.4088,10059.4916
2013-05-30 12:40:00,87.56,87.61,87.55,87.57,13520.82206598161,65.4088,65.4462,65.4013,65.4163,13520.8221
2013-05-30 12:45:00,87.56,87.6,87.55,87.59,19145.484045429963,65.4088,65.4387,65.4013,65.4312,19145.484
2013-05-30 12:50:00,87.6,87.6,87.5,87.59,9951.325040562466,65.4387,65.4387,65.364,65.4312,9951.325
2013-05-30 12:55:00,87.61,87.64,87.58,87.61,8004.326663061114,65.4462,65.4686,65.4238,65.4462,8004.3267
2013-05-30 13:00:00,87.63,87.68,87.61,87.63,3785.830178474851,65.4611,65.4985,65.4462,65.4611,3785.8302
2013-05-30 13:05:00,87.63,87.66,87.61,87.64,14386.154678204435,65.4611,65.4835,65.4462,65.4686,14386.1547
2013-05-30 13:10:00,87.62,87.66,87.61,87.62,1514.3320713899404,65.4536,65.4835,65.4462,65.4536,1514.3321
2013-05-30 13:15:00,87.64,87.69,87.64,87.66,1514.3320713899404,65.4686,65.5059,65.4686,65.4835,1514.3321
2013-05-30 13:20:00,87.65,87.69,87.65,87.68,1514.3320713899404,65.476,65.5059,65.476,65.4985,1514.3321
2013-05-30 13:25:00,87.67,87.77,87.67,87.77,7679.826933477555,65.491,65.5657,65.491,65.5657,7679.8269
2013-05-30 13:30:00,87.8,87.86,87.8,87.85,4110.32990805841,65.5881,65.6329,65.5881,65.6254,4110.3299
2013-05-30 13:35:00,87.83,87.84,87.78,87.82,2920.497566252028,65.6105,65.618,65.5732,65.603,2920.4976
2013-05-30 13:40:00,87.82,87.85,87.82,87.84,2487.8312601406165,65.603,65.6254,65.603,65.618,2487.8313
2013-05-30 13:45:00,87.83,87.84,87.81,87.84,2812.330989724175,65.6105,65.618,65.5956,65.618,2812.331
2013-05-30 13:50:00,87.82,87.85,87.8,87.85,2163.3315305570577,65.603,65.6254,65.5881,65.6254,2163.3315
2013-05-30 13:55:00,87.86,87.9,87.84,87.86,6598.161168199026,65.6329,65.6628,65.618,65.6329,6598.1612
2013-05-30 14:00:00,87.83,87.85,87.8,87.81,18929.15089237425,65.6105,65.6254,65.5881,65.5956,18929.1509
2013-05-30 14:05:00,87.81,87.83,87.78,87.81,17955.65170362358,65.5956,65.6105,65.5732,65.5956,17955.6517
2013-05-30 14:10:00,87.81,87.85,87.81,87.82,3461.3304488912927,65.5956,65.6254,65.5956,65.603,3461.3304
2013-05-30 14:15:00,87.83,87.86,87.83,87.85,9085.992428339645,65.6105,65.6329,65.6105,65.6254,9085.9924
2013-05-30 14:20:00,87.85,87.87,87.83,87.84,3893.996755002704,65.6254,65.6404,65.6105,65.618,3893.9968
2013-05-30 14:25:00,87.85,87.87,87.85,87.87,973.499188750676,65.6254,65.6404,65.6254,65.6404,973.4992
2013-05-30 14:30:00,87.88,87.89,87.84,87.86,3028.664142779881,65.6479,65.6553,65.618,65.6329,3028.6641
2013-05-30 14:35:00,87.86,87.88,87.83,87.88,2055.164954029205,65.6329,65.6479,65.6105,65.6479,2055.165
2013-05-30 14:40:00,87.87,87.92,87.83,87.84,6489.994591671173,65.6404,65.6777,65.6105,65.618,6489.9946
2013-05-30 14:45:00,87.84,87.87,87.81,87.86,7030.8274743104375,65.618,65.6404,65.5956,65.6329,7030.8275
2013-05-30 14:50:00,87.86,87.88,87.85,87.88,2379.6646836127634,65.6329,65.6479,65.6254,65.6479,2379.6647
2013-05-30 14:55:00,87.88,87.88,87.82,87.85,2920.497566252028,65.6479,65.6479,65.603,65.6254,2920.4976
2013-05-30 15:00:00,87.86,87.86,87.81,87.82,2920.497566252028,65.6329,65.6329,65.5956,65.603,2920.4976
2013-05-30 15:05:00,87.83,87.86,87.81,87.83,5300.162249864791,65.6105,65.6329,65.5956,65.6105,5300.1622
2013-05-30 15:10:00,87.83,87.86,87.79,87.79,4759.329367225527,65.6105,65.6329,65.5806,65.5806,4759.3294
2013-05-30 15:15:00,87.79,87.82,87.79,87.79,7030.8274743104375,65.5806,65.603,65.5806,65.5806,7030.8275
2013-05-30 15:20:00,87.81,87.84,87.78,87.78,3677.6636019469984,65.5956,65.618,65.5732,65.5732,3677.6636
2013-05-30 15:25:00,87.8,87.81,87.74,87.78,8545.159545700379,65.5881,65.5956,65.5433,65.5732,8545.1595
2013-05-30 15:30:00,87.78,87.8,87.71,87.74,11141.157382368849,65.5732,65.5881,65.5209,65.5433,11141.1574
2013-05-30 15:35:00,87.74,87.82,87.74,87.81,22065.98161168199,65.5433,65.603,65.5433,65.5956,22065.9816
2013-05-30 15:40:00,87.83,87.87,87.8,87.84,9734.99188750676,65.6105,65.6404,65.5881,65.618,9734.9919
2013-05-30 15:45:00,87.83,87.86,87.74,87.74,40778.79935100054,65.6105,65.6329,65.5433,65.5433,40778.7994
2013-05-30 15:50:00,87.74,87.75,87.62,87.7,46403.46133044889,65.5433,65.5507,65.4536,65.5134,46403.4613
2013-05-30 15:55:00,87.69,87.79,87.67,87.76,85018.92915089238,65.5059,65.5806,65.491,65.5582,85018.9292
2013-05-31 09:30:00,87.37,87.38,87.1,87.23,23039.480800432662,65.2669,65.2744,65.0652,65.1623,23039.4808
2013-05-31 09:35:00,87.2,87.6,87.11,87.58,11790.156841535963,65.1399,65.4387,65.0727,65.4238,11790.1568
2013-05-31 09:40:00,87.57,87.6,87.5,87.57,13196.322336398052,65.4163,65.4387,65.364,65.4163,13196.3223
2013-05-31 09:45:00,87.55,87.61,87.55,87.61,6165.494862087615,65.4013,65.4462,65.4013,65.4462,6165.4949
2013-05-31 09:50:00,87.61,87.62,87.52,87.55,6165.494862087615,65.4462,65.4536,65.3789,65.4013,6165.4949
2013-05-31 09:55:00,87.58,87.58,87.49,87.54,2812.330989724175,65.4238,65.4238,65.3565,65.3939,2812.331
2013-05-31 10:00:00,87.55,87.61,87.52,87.57,10708.491076257436,65.4013,65.4462,65.3789,65.4163,10708.4911
2013-05-31 10:05:00,87.6,87.63,87.52,87.55,12006.489994591671,65.4387,65.4611,65.3789,65.4013,12006.49
2013-05-31 10:10:00,87.55,87.63,87.55,87.63,4975.662520281233,65.4013,65.4611,65.4013,65.4611,4975.6625
2013-05-31 10:15:00,87.61,87.63,87.55,87.57,22065.98161168199,65.4462,65.4611,65.4013,65.4163,22065.9816
2013-05-31 10:20:00,87.56,87.61,87.53,87.56,6381.828015143321,65.4088,65.4462,65.3864,65.4088,6381.828
2013-05-31 10:25:00,87.57,87.61,87.54,87.61,8220.65981611682,65.4163,65.4462,65.3939,65.4462,8220.6598
2013-05-31 10:30:00,87.62,87.76,87.61,87.72,7463.49378042185,65.4536,65.5582,65.4462,65.5283,7463.4938
2013-05-31 10:35:00,87.74,87.81,87.73,87.78,3244.9972958355866,65.5433,65.5956,65.5358,65.5732,3244.9973
2013-05-31 10:40:00,87.79,87.82,87.75,87.8,4326.663061114115,65.5806,65.603,65.5507,65.5881,4326.6631
2013-05-31 10:45:00,87.81,87.83,87.72,87.72,12979.989183342346,65.5956,65.6105,65.5283,65.5283,12979.9892
2013-05-31 10:50:00,87.74,87.77,87.64,87.64,4326.663061114115,65.5433,65.5657,65.4686,65.4686,4326.6631
2013-05-31 10:55:00,87.65,87.69,87.57,87.6,3244.9972958355866,65.476,65.5059,65.4163,65.4387,3244.9973
2013-05-31 11:00:00,87.61,87.7,87.6,87.7,11681.990265008111,65.4462,65.5134,65.4387,65.5134,11681.9903
2013-05-31 11:05:00,87.7,87.89,87.69,87.88,8112.493239588966,65.5134,65.6553,65.5059,65.6479,8112.4932
2013-05-31 11:10:00,87.9,88.08,87.89,87.99,14061.654948620877,65.6628,65.7973,65.6553,65.73,14061.6549
2013-05-31 11:15:00,87.99,88.08,87.97,88.0,11573.82368848026,65.73,65.7973,65.7151,65.7375,11573.8237
2013-05-31 11:20:00,87.98,88.0,87.94,87.97,4434.8296376419685,65.7226,65.7375,65.6927,65.7151,4434.8296
2013-05-31 11:25:00,87.97,87.97,87.86,87.86,9518.658734451054,65.7151,65.7151,65.6329,65.6329,9518.6587
2013-05-31 11:30:00,87.85,87.91,87.85,87.87,5840.995132504056,65.6254,65.6703,65.6254,65.6404,5840.9951
2013-05-31 11:35:00,87.87,87.98,87.86,87.98,2920.497566252028,65.6404,65.7226,65.6329,65.7226,2920.4976
2013-05-31 11:40:00,87.92,87.93,87.87,87.89,10167.658193618172,65.6777,65.6852,65.6404,65.6553,10167.6582
2013-05-31 11:45:00,87.92,87.92,87.85,87.85,5408.328826392644,65.6777,65.6777,65.6254,65.6254,5408.3288
2013-05-31 11:50:00,87.86,87.88,87.8,87.88,23255.81395348837,65.6329,65.6479,65.5881,65.6479,23255.814
2013-05-31 11:55:00,87.9,87.91,87.8,87.8,11573.82368848026,65.6628,65.6703,65.5881,65.5881,11573.8237
2013-05-31 12:00:00,87.8,87.8,87.67,87.73,11465.657111952409,65.5881,65.5881,65.491,65.5358,11465.6571
2013-05-31 12:05:00,87.73,87.76,87.7,87.74,11249.3239588967,65.5358,65.5582,65.5134,65.5433,11249.324
2013-05-31 12:10:00,87.74,87.74,87.7,87.71,7463.49378042185,65.5433,65.5433,65.5134,65.5209,7463.4938
2013-05-31 12:15:00,87.72,87.74,87.65,87.68,24121.146565711195,65.5283,65.5433,65.476,65.4985,24121.1466
2013-05-31 12:20:00,87.67,87.72,87.59,87.69,50081.12493239589,65.491,65.5283,65.4312,65.5059,50081.1249
2013-05-31 12:25:00,87.66,87.7,87.66,87.7,5300.162249864791,65.4835,65.5134,65.4835,65.5134,5300.1622
2013-05-31 12:30:00,87.7,87.7,87.63,87.67,18171.98485667929,65.5134,65.5134,65.4611,65.491,18171.9849
2013-05-31 12:35:00,87.69,87.69,87.6,87.61,28123.30989724175,65.5059,65.5059,65.4387,65.4462,28123.3099
2013-05-31 12:40:00,87.6,87.66,87.6,87.64,20010.816657652784,65.4387,65.4835,65.4387,65.4686,20010.8167
2013-05-31 12:45:00,87.62,87.65,87.6,87.61,25851.81179015684,65.4536,65.476,65.4387,65.4462,25851.8118
2013-05-31 12:50:00,87.61,87.62,87.58,87.59,25959.97836668469,65.4462,65.4536,65.4238,65.4312,25959.9784
2013-05-31 12:55:00,87.6,87.64,87.59,87.6,14061.654948620877,65.4387,65.4686,65.4312,65.4387,14061.6549
2013-05-31 13:00:00,87.61,87.62,87.6,87.62,6057.328285559762,65.4462,65.4536,65.4387,65.4536,6057.3283
2013-05-31 13:05:00,87.61,87.65,87.61,87.61,11681.990265008111,65.4462,65.476,65.4462,65.4462,11681.9903
2013-05-31 13:10:00,87.62,87.62,87.59,87.62,5516.495402920497,65.4536,65.4536,65.4312,65.4536,5516.4954
2013-05-31 13:15:00,87.63,87.63,87.59,87.62,7896.160086533261,65.4611,65.4611,65.4312,65.4536,7896.1601
2013-05-31 13:20:00,87.65,87.66,87.64,87.64,6598.161168199026,65.476,65.4835,65.4686,65.4686,6598.1612
2013-05-31 13:25:00,87.64,87.7,87.64,87.65,4326.663061114115,65.4686,65.5134,65.4686,65.476,4326.6631
2013-05-31 13:30:00,87.65,87.66,87.63,87.65,6057.328285559762,65.476,65.4835,65.4611,65.476,6057.3283
2013-05-31 13:35:00,87.63,87.65,87.6,87.6,4110.32990805841,65.4611,65.476,65.4387,65.4387,4110.3299
2013-05-31 13:40:00,87.61,87.67,87.6,87.67,15684.153596538668,65.4462,65.491,65.4387,65.491,15684.1536
2013-05-31 13:45:00,87.66,87.67,87.63,87.66,5408.328826392644,65.4835,65.491,65.4611,65.4835,5408.3288
2013-05-31 13:50:00,87.67,87.71,87.65,87.69,2812.330989724175,65.491,65.5209,65.476,65.5059,2812.331
2013-05-31 13:55:00,87.68,87.74,87.65,87.72,9626.825310978908,65.4985,65.5433,65.476,65.5283,9626.8253
2013-05-31 14:00:00,87.72,87.73,87.63,87.63,15359.65386695511,65.5283,65.5358,65.4611,65.4611,15359.6539
2013-05-31 14:05:00,87.65,87.67,87.64,87.65,6057.328285559762,65.476,65.491,65.4686,65.476,6057.3283
2013-05-31 14:10:00,87.64,87.67,87.62,87.62,21308.81557598702,65.4686,65.491,65.4536,65.4536,21308.8156
2013-05-31 14:15:00,87.63,87.67,87.6,87.63,5191.995673336939,65.4611,65.491,65.4387,65.4611,5191.9957
2013-05-31 14:20:00,87.63,87.64,87.61,87.63,3244.9972958355866,65.4611,65.4686,65.4462,65.4611,3244.9973
2013-05-31 14:25:00,87.63,87.64,87.61,87.61,4218.496484586262,65.4611,65.4686,65.4462,65.4462,4218.4965
2013-05-31 14:30:00,87.61,87.61,87.56,87.59,13520.82206598161,65.4462,65.4462,65.4088,65.4312,13520.8221
2013-05-31 14:35:00,87.57,87.57,87.45,87.5,9626.825310978908,65.4163,65.4163,65.3266,65.364,9626.8253
2013-05-31 14:40:00,87.5,87.54,87.48,87.53,7355.327203893997,65.364,65.3939,65.3491,65.3864,7355.3272
2013-05-31 14:45:00,87.53,87.53,87.45,87.47,8977.82585181179,65.3864,65.3864,65.3266,65.3416,8977.8259
2013-05-31 14:50:00,87.47,87.5,87.45,87.46,21741.48188209843,65.3416,65.364,65.3266,65.3341,21741.4819
2013-05-31 14:55:00,87.46,87.5,87.45,87.48,13737.155219037317,65.3341,65.364,65.3266,65.3491,13737.1552
2013-05-31 15:00:00,87.48,87.56,87.44,87.55,14386.154678204435,65.3491,65.4088,65.3192,65.4013,14386.1547
2013-05-31 15:05:00,87.52,87.54,87.48,87.49,14818.820984315846,65.3789,65.3939,65.3491,65.3565,14818.821
2013-05-31 15:10:00,87.49,87.55,87.48,87.54,17631.15197404002,65.3565,65.4013,65.3491,65.3939,17631.152
2013-05-31 15:15:00,87.54,87.54,87.49,87.52,12547.322877230936,65.3939,65.3939,65.3565,65.3789,12547.3229
2013-05-31 15:20:00,87.53,87.55,87.5,87.52,23363.980530016222,65.3864,65.4013,65.364,65.3789,23363.9805
2013-05-31 15:25:00,87.52,87.53,87.4,87.43,19469.98377501352,65.3789,65.3864,65.2893,65.3117,19469.9838
2013-05-31 15:30:00,87.41,87.45,87.37,87.44,33098.972417522986,65.2968,65.3266,65.2669,65.3192,33098.9724
2013-05-31 15:35:00,87.43,87.49,87.4,87.45,29962.14169821525,65.3117,65.3565,65.2893,65.3266,29962.1417
2013-05-31 15:40:00,87.45,87.56,87.45,87.52,44240.12979989183,65.3266,65.4088,65.3266,65.3789,44240.1298
2013-05-31 15:45:00,87.51,87.56,87.38,87.53,83396.43050297457,65.3715,65.4088,65.2744,65.3864,83396.4305
2013-05-31 15:50:00,87.53,87.59,87.51,87.54,95835.58680367768,65.3864,65.4312,65.3715,65.3939,95835.5868
2013-05-31 15:55:00,87.5,87.54,87.26,87.36,243807.4634937804,65.364,65.3939,65.1847,65.2594,243807.4635
2013-06-03 09:30:00,87.26,87.29,87.1,87.19,28988.64250946457,65.1847,65.2071,65.0652,65.1324,28988.6425
2013-06-03 09:35:00,87.13,87.25,87.12,87.21,23796.646836127635,65.0876,65.1772,65.0801,65.1474,23796.6468
2013-06-03 09:40:00,87.23,87.35,87.09,87.1,12114.656571119524,65.1623,65.2519,65.0577,65.0652,12114.6566
2013-06-03 09:45:00,87.1,87.19,87.09,87.19,17955.65170362358,65.0652,65.1324,65.0577,65.1324,17955.6517
2013-06-03 09:50:00,87.16,87.37,87.13,87.14,16549.486208761493,65.11,65.2669,65.0876,65.0951,16549.4862
2013-06-03 09:55:00,87.14,87.18,87.07,87.07,21741.48188209843,65.0951,65.1249,65.0428,65.0428,21741.4819
2013-06-03 10:00:00,87.09,87.42,86.91,87.33,31260.140616549485,65.0577,65.3042,64.9233,65.237,31260.1406
2013-06-03 10:05:00,87.35,87.47,87.19,87.41,23580.31368307193,65.2519,65.3416,65.1324,65.2968,23580.3137
2013-06-03 10:10:00,87.4,87.47,87.24,87.28,18929.15089237425,65.2893,65.3416,65.1698,65.1997,18929.1509
2013-06-03 10:15:00,87.27,87.39,87.25,87.37,17198.48566792861,65.1922,65.2818,65.1772,65.2669,17198.4857
2013-06-03 10:20:00,87.37,87.49,87.37,87.4,20010.816657652784,65.2669,65.3565,65.2669,65.2893,20010.8167
2013-06-03 10:25:00,87.39,87.46,87.34,87.35,27257.97728501893,65.2818,65.3341,65.2445,65.2519,27257.9773
2013-06-03 10:30:00,87.32,87.39,87.19,87.27,11357.490535424551,65.2295,65.2818,65.1324,65.1922,11357.4905
2013-06-03 10:35:00,87.27,87.27,87.08,87.13,13953.488372093025,65.1922,65.1922,65.0502,65.0876,13953.4884
2013-06-03 10:40:00,87.12,87.16,86.99,87.03,29204.97566252028,65.0801,65.11,64.983,65.0129,29204.9757
2013-06-03 10:45:00,87.03,87.1,87.0,87.07,26176.3115197404,65.0129,65.0652,64.9905,65.0428,26176.3115
2013-06-03 10:50:00,87.09,87.14,87.09,87.09,8977.82585181179,65.0577,65.0951,65.0577,65.0577,8977.8259
2013-06-03 10:55:00,87.08,87.09,87.02,87.07,27906.97674418605,65.0502,65.0577,65.0054,65.0428,27906.9767
2013-06-03 11:00:00,87.07,87.12,87.01,87.01,29313.14223904813,65.0428,65.0801,64.998,64.998,29313.1422
2013-06-03 11:05:00,87.04,87.07,86.96,87.01,20010.816657652784,65.0204,65.0428,64.9606,64.998,20010.8167
2013-06-03 11:10:00,87.0,87.1,86.97,87.04,22065.98161168199,64.9905,65.0652,64.9681,65.0204,22065.9816
2013-06-03 11:15:00,87.04,87.09,87.01,87.07,12439.156300703082,65.0204,65.0577,64.998,65.0428,12439.1563
2013-06-03 11:20:00,87.05,87.08,86.95,87.0,23904.813412655487,65.0278,65.0502,64.9531,64.9905,23904.8134
2013-06-03 11:25:00,86.99,87.0,86.95,86.97,23039.480800432662,64.983,64.9905,64.9531,64.9681,23039.4808
2013-06-03 11:30:00,86.98,87.04,86.96,87.0,11898.323418063816,64.9755,65.0204,64.9606,64.9905,11898.3234
2013-06-03 11:35:00,87.0,87.07,86.94,87.0,19686.316928069227,64.9905,65.0428,64.9457,64.9905,19686.3169
2013-06-03 11:40:00,87.0,87.1,86.98,87.09,17631.15197404002,64.9905,65.0652,64.9755,65.0577,17631.152
2013-06-03 11:45:00,87.11,87.14,87.02,87.04,26284.478096268253,65.0727,65.0951,65.0054,65.0204,26284.4781
2013-06-03 11:50:00,87.03,87.07,86.89,86.95,31260.140616549485,65.0129,65.0428,64.9083,64.9531,31260.1406
2013-06-03 11:55:00,86.92,86.99,86.9,86.9,10059.491617090318,64.9307,64.983,64.9158,64.9158,10059.4916
2013-06-03 12:00:00,86.89,86.99,86.89,86.9,12979.989183342346,64.9083,64.983,64.9083,64.9158,12979.9892
2013-06-03 12:05:00,86.9,87.06,86.88,87.04,61979.44835045971,64.9158,65.0353,64.9008,65.0204,61979.4484
2013-06-03 12:10:00,87.03,87.11,87.0,87.05,9518.658734451054,65.0129,65.0727,64.9905,65.0278,9518.6587
2013-06-03 12:15:00,87.06,87.06,86.98,87.04,16116.81990265008,65.0353,65.0353,64.9755,65.0204,16116.8199
2013-06-03 12:20:00,87.04,87.11,87.02,87.11,5408.328826392644,65.0204,65.0727,65.0054,65.0727,5408.3288
2013-06-03 12:25:00,87.12,87.15,87.07,87.15,7679.826933477555,65.0801,65.1025,65.0428,65.1025,7679.8269
2013-06-03 12:30:00,87.15,87.2,87.1,87.12,15575.987020010816,65.1025,65.1399,65.0652,65.0801,15575.987
2013-06-03 12:35:00,87.15,87.19,87.11,87.15,9302.32558139535,65.1025,65.1324,65.0727,65.1025,9302.3256
2013-06-03 12:40:00,87.13,87.17,87.08,87.11,31476.4737696052,65.0876,65.1175,65.0502,65.0727,31476.4738
2013-06-03 12:45:00,87.1,87.25,87.1,87.19,8004.326663061114,65.0652,65.1772,65.0652,65.1324,8004.3267
2013-06-03 12:50:00,87.18,87.22,87.12,87.12,4867.49594375338,65.1249,65.1548,65.0801,65.0801,4867.4959
2013-06-03 12:55:00,87.12,87.19,87.11,87.19,6922.660897782585,65.0801,65.1324,65.0727,65.1324,6922.6609
2013-06-03 13:00:00,87.15,87.18,87.11,87.15,6598.161168199026,65.1025,65.1249,65.0727,65.1025,6598.1612
2013-06-03 13:05:00,87.16,87.2,87.15,87.17,4218.496484586262,65.11,65.1399,65.1025,65.1175,4218.4965
2013-06-03 13:10:00,87.16,87.17,87.08,87.11,18820.984315846403,65.11,65.1175,65.0502,65.0727,18820.9843
2013-06-03 13:15:00,87.11,87.17,87.09,87.12,12222.823147647376,65.0727,65.1175,65.0577,65.0801,12222.8231
2013-06-03 13:20:00,87.13,87.13,87.03,87.07,16982.152514872905,65.0876,65.0876,65.0129,65.0428,16982.1525
2013-06-03 13:25:00,87.07,87.1,87.0,87.06,22498.6479177934,65.0428,65.0652,64.9905,65.0353,22498.6479
2013-06-03 13:30:00,87.08,87.08,87.0,87.0,10924.824229313142,65.0502,65.0502,64.9905,64.9905,10924.8242
2013-06-03 13:35:00,87.01,87.03,86.99,87.01,10708.491076257436,64.998,65.0129,64.983,64.998,10708.4911
2013-06-03 13:40:00,87.01,87.01,86.94,86.95,6922.660897782585,64.998,64.998,64.9457,64.9531,6922.6609
2013-06-03 13:45:00,86.96,87.07,86.93,87.06,37425.6354786371,64.9606,65.0428,64.9382,65.0353,37425.6355
2013-06-03 13:50:00,87.06,87.16,87.06,87.08,14710.654407787992,65.0353,65.11,65.0353,65.0502,14710.6544
2013-06-03 13:55:00,87.09,87.09,87.04,87.07,8004.326663061114,65.0577,65.0577,65.0204,65.0428,8004.3267
2013-06-03 14:00:00,87.07,87.18,87.0,87.12,15251.487290427258,65.0428,65.1249,64.9905,65.0801,15251.4873
2013-06-03 14:05:00,87.13,87.19,87.12,87.13,8977.82585181179,65.0876,65.1324,65.0801,65.0876,8977.8259
2013-06-03 14:10:00,87.12,87.15,87.08,87.12,8328.826392644673,65.0801,65.1025,65.0502,65.0801,8328.8264
2013-06-03 14:15:00,87.08,87.18,87.06,87.18,15251.487290427258,65.0502,65.1249,65.0353,65.1249,15251.4873
2013-06-03 14:20:00,87.18,87.21,87.15,87.2,7896.160086533261,65.1249,65.1474,65.1025,65.1399,7896.1601
2013-06-03 14:25:00,87.19,87.21,87.15,87.19,8977.82585181179,65.1324,65.1474,65.1025,65.1324,8977.8259
2013-06-03 14:30:00,87.2,87.24,87.13,87.23,14602.48783126014,65.1399,65.1698,65.0876,65.1623,14602.4878
2013-06-03 14:35:00,87.22,87.33,87.21,87.26,8436.992969172525,65.1548,65.237,65.1474,65.1847,8436.993
2013-06-03 14:40:00,87.25,87.36,87.24,87.29,13412.655489453758,65.1772,65.2594,65.1698,65.2071,13412.6555
2013-06-03 14:45:00,87.31,87.32,87.19,87.21,7787.993510005408,65.2221,65.2295,65.1324,65.1474,7787.9935
2013-06-03 14:50:00,87.21,87.31,87.21,87.26,21741.48188209843,65.1474,65.2221,65.1474,65.1847,21741.4819
2013-06-03 14:55:00,87.26,87.3,87.19,87.24,12006.489994591671,65.1847,65.2146,65.1324,65.1698,12006.49
2013-06-03 15:00:00,87.25,87.27,87.22,87.23,11681.990265008111,65.1772,65.1922,65.1548,65.1623,11681.9903
2013-06-03 15:05:00,87.23,87.28,87.22,87.24,10275.824770146024,65.1623,65.1997,65.1548,65.1698,10275.8248
2013-06-03 15:10:00,87.23,87.24,87.17,87.18,11898.323418063816,65.1623,65.1698,65.1175,65.1249,11898.3234
2013-06-03 15:15:00,87.18,87.25,87.17,87.2,23688.480259599783,65.1249,65.1772,65.1175,65.1399,23688.4803
2013-06-03 15:20:00,87.21,87.31,87.21,87.27,11357.490535424551,65.1474,65.2221,65.1474,65.1922,11357.4905
2013-06-03 15:25:00,87.27,87.3,87.21,87.24,11898.323418063816,65.1922,65.2146,65.1474,65.1698,11898.3234
2013-06-03 15:30:00,87.23,87.32,87.21,87.3,23039.480800432662,65.1623,65.2295,65.1474,65.2146,23039.4808
2013-06-03 15:35:00,87.32,87.37,87.27,87.37,19469.98377501352,65.2295,65.2669,65.1922,65.2669,19469.9838
2013-06-03 15:40:00,87.37,87.38,87.32,87.37,21957.815035154137,65.2669,65.2744,65.2295,65.2669,21957.815
2013-06-03 15:45:00,87.38,87.45,87.34,87.42,40129.79989183342,65.2744,65.3266,65.2445,65.3042,40129.7999
2013-06-03 15:50:00,87.42,87.52,87.41,87.51,54732.28772309356,65.3042,65.3789,65.2968,65.3715,54732.2877
2013-06-03 15:55:00,87.5,87.64,87.49,87.61,73445.10546241212,65.364,65.4686,65.3565,65.4462,73445.1055
2013-06-04 09:30:00,87.37,87.59,87.22,87.55,65332.61222282315,65.2669,65.4312,65.1548,65.4013,65332.6122
2013-06-04 09:35:00,87.55,87.86,87.52,87.74,24445.64629529475,65.4013,65.6329,65.3789,65.5433,24445.6463
2013-06-04 09:40:00,87.73,87.82,87.62,87.7,34505.13791238507,65.5358,65.603,65.4536,65.5134,34505.1379
2013-06-04 09:45:00,87.67,87.82,87.63,87.81,18496.484586262843,65.491,65.603,65.4611,65.5956,18496.4846
2013-06-04 09:50:00,87.74,87.79,87.71,87.77,11141.157382368849,65.5433,65.5806,65.5209,65.5657,11141.1574
2013-06-04 09:55:00,87.74,87.84,87.74,87.8,18929.15089237425,65.5433,65.618,65.5433,65.5881,18929.1509
2013-06-04 10:00:00,87.82,87.86,87.69,87.73,30286.641427798808,65.603,65.6329,65.5059,65.5358,30286.6414
2013-06-04 10:05:00,87.69,87.78,87.66,87.78,16441.31963223364,65.5059,65.5732,65.4835,65.5732,16441.3196
2013-06-04 10:10:00,87.78,87.9,87.75,87.9,8328.826392644673,65.5732,65.6628,65.5507,65.6628,8328.8264
2013-06-04 10:15:00,87.87,87.95,87.84,87.93,16549.486208761493,65.6404,65.7002,65.618,65.6852,16549.4862
2013-06-04 10:20:00,87.95,87.98,87.9,87.91,7896.160086533261,65.7002,65.7226,65.6628,65.6703,7896.1601
2013-06-04 10:25:00,87.93,88.07,87.93,88.07,15143.320713899404,65.6852,65.7898,65.6852,65.7898,15143.3207
2013-06-04 10:30:00,88.08,88.18,88.0,88.13,14494.321254732287,65.7973,65.872,65.7375,65.8346,14494.3213
2013-06-04 10:35:00,88.14,88.16,88.1,88.11,4651.162790697675,65.8421,65.857,65.8122,65.8197,4651.1628
2013-06-04 10:40:00,88.11,88.14,88.1,88.13,9518.658734451054,65.8197,65.8421,65.8122,65.8346,9518.6587
2013-06-04 10:45:00,88.12,88.13,87.95,88.01,9843.158464034614,65.8271,65.8346,65.7002,65.745,9843.1585
2013-06-04 10:50:00,88.01,88.05,87.94,87.99,17955.65170362358,65.745,65.7749,65.6927,65.73,17955.6517
2013-06-04 10:55:00,87.98,88.07,87.98,87.99,17306.65224445646,65.7226,65.7898,65.7226,65.73,17306.6522
2013-06-04 11:00:00,88.01,88.07,87.96,88.04,16224.986479177933,65.745,65.7898,65.7076,65.7674,16224.9865
2013-06-04 11:05:00,88.01,88.06,87.97,88.01,10059.491617090318,65.745,65.7823,65.7151,65.745,10059.4916
2013-06-04 11:10:00,88.04,88.04,87.98,88.04,5949.161709031909,65.7674,65.7674,65.7226,65.7674,5949.1617
2013-06-04 11:15:00,88.04,88.09,88.03,88.06,9734.99188750676,65.7674,65.8047,65.7599,65.7823,9734.9919
2013-06-04 11:20:00,88.06,88.11,88.04,88.1,4867.49594375338,65.7823,65.8197,65.7674,65.8122,4867.4959
2013-06-04 11:25:00,88.1,88.12,88.09,88.09,7138.994050838291,65.8122,65.8271,65.8047,65.8047,7138.9941
2013-06-04 11:30:00,88.1,88.1,88.01,88.06,7463.49378042185,65.8122,65.8122,65.745,65.7823,7463.4938
2013-06-04 11:35:00,88.05,88.11,88.01,88.11,14061.654948620877,65.7749,65.8197,65.745,65.8197,14061.6549
2013-06-04 11:40:00,88.1,88.23,88.09,88.22,13304.488912925906,65.8122,65.9093,65.8047,65.9018,13304.4889
2013-06-04 11:45:00,88.23,88.29,88.2,88.21,15035.154137371552,65.9093,65.9541,65.8869,65.8944,15035.1541
2013-06-04 11:50:00,88.21,88.25,88.13,88.25,14494.321254732287,65.8944,65.9243,65.8346,65.9243,14494.3213
2013-06-04 11:55:00,88.25,88.29,88.24,88.27,5624.66197944835,65.9243,65.9541,65.9168,65.9392,5624.662
2013-06-04 12:00:00,88.27,88.28,88.11,88.11,6598.161168199026,65.9392,65.9467,65.8197,65.8197,6598.1612
2013-06-04 12:05:00,88.13,88.18,88.12,88.17,4326.663061114115,65.8346,65.872,65.8271,65.8645,4326.6631
2013-06-04 12:10:00,88.19,88.25,88.15,88.15,7463.49378042185,65.8794,65.9243,65.8496,65.8496,7463.4938
2013-06-04 12:15:00,88.15,88.16,88.04,88.1,7138.994050838291,65.8496,65.857,65.7674,65.8122,7138.9941
2013-06-04 12:20:00,88.1,88.1,88.02,88.04,10600.324499729582,65.8122,65.8122,65.7524,65.7674,10600.3245
2013-06-04 12:25:00,88.02,88.04,87.97,88.03,17306.65224445646,65.7524,65.7674,65.7151,65.7599,17306.6522
2013-06-04 12:30:00,88.04,88.08,88.02,88.04,14169.821525148727,65.7674,65.7973,65.7524,65.7674,14169.8215
2013-06-04 12:35:00,88.06,88.13,88.05,88.13,5840.995132504056,65.7823,65.8346,65.7749,65.8346,5840.9951
2013-06-04 12:40:00,88.14,88.14,88.09,88.1,5840.995132504056,65.8421,65.8421,65.8047,65.8122,5840.9951
2013-06-04 12:45:00,88.1,88.1,88.01,88.08,5949.161709031909,65.8122,65.8122,65.745,65.7973,5949.1617
2013-06-04 12:50:00,88.08,88.18,88.07,88.14,7896.160086533261,65.7973,65.872,65.7898,65.8421,7896.1601
2013-06-04 12:55:00,88.14,88.18,88.11,88.12,3353.16387236344,65.8421,65.872,65.8197,65.8271,3353.1639
2013-06-04 13:00:00,88.12,88.14,88.06,88.14,7355.327203893997,65.8271,65.8421,65.7823,65.8421,7355.3272
2013-06-04 13:05:00,88.12,88.17,88.1,88.17,5083.829096809086,65.8271,65.8645,65.8122,65.8645,5083.8291
2013-06-04 13:10:00,88.16,88.2,88.12,88.16,5083.829096809086,65.857,65.8869,65.8271,65.857,5083.8291
2013-06-04 13:15:00,88.17,88.18,88.11,88.13,10708.491076257436,65.8645,65.872,65.8197,65.8346,10708.4911
2013-06-04 13:20:00,88.13,88.13,88.06,88.07,9518.658734451054,65.8346,65.8346,65.7823,65.7898,9518.6587
2013-06-04 13:25:00,88.07,88.07,87.98,88.0,36992.969172525685,65.7898,65.7898,65.7226,65.7375,36992.9692
2013-06-04 13:30:00,88.01,88.09,87.98,88.06,24012.979989183343,65.745,65.8047,65.7226,65.7823,24012.98
2013-06-04 13:35:00,88.06,88.1,87.98,88.1,43266.630611141154,65.7823,65.8122,65.7226,65.8122,43266.6306
2013-06-04 13:40:00,88.1,88.1,88.05,88.1,9194.159004867495,65.8122,65.8122,65.7749,65.8122,9194.159
2013-06-04 13:45:00,88.06,88.1,88.03,88.06,24121.146565711195,65.7823,65.8122,65.7599,65.7823,24121.1466
2013-06-04 13:50:00,88.07,88.09,88.04,88.05,17198.48566792861,65.7898,65.8047,65.7674,65.7749,17198.4857
2013-06-04 13:55:00,88.04,88.08,87.99,88.08,12979.989183342346,65.7674,65.7973,65.73,65.7973,12979.9892
2013-06-04 14:00:00,88.06,88.08,88.02,88.04,23039.480800432662,65.7823,65.7973,65.7524,65.7674,23039.4808
2013-06-04 14:05:00,88.04,88.08,88.03,88.05,30502.97458085452,65.7674,65.7973,65.7599,65.7749,30502.9746
2013-06-04 14:10:00,88.04,88.08,88.03,88.07,33531.638723634394,65.7674,65.7973,65.7599,65.7898,33531.6387
2013-06-04 14:15:00,88.08,88.08,88.0,88.04,27690.64359113034,65.7973,65.7973,65.7375,65.7674,27690.6436
2013-06-04 14:20:00,88.03,88.05,87.93,87.96,21525.148729042725,65.7599,65.7749,65.6852,65.7076,21525.1487
2013-06-04 14:25:00,87.96,88.0,87.94,87.99,17306.65224445646,65.7076,65.7375,65.6927,65.73,17306.6522
2013-06-04 14:30:00,88.0,88.08,88.0,88.04,11032.990805840996,65.7375,65.7973,65.7375,65.7674,11032.9908
2013-06-04 14:35:00,88.05,88.05,87.97,88.04,11573.82368848026,65.7749,65.7749,65.7151,65.7674,11573.8237
2013-06-04 14:40:00,88.05,88.07,88.01,88.05,11465.657111952409,65.7749,65.7898,65.745,65.7749,11465.6571
2013-06-04 14:45:00,88.05,88.13,88.05,88.08,9410.4921579232,65.7749,65.8346,65.7749,65.7973,9410.4922
2013-06-04 14:50:00,88.09,88.15,88.01,88.04,10275.824770146024,65.8047,65.8496,65.745,65.7674,10275.8248
2013-06-04 14:55:00,88.0,88.01,87.95,87.97,20118.98323418064,65.7375,65.745,65.7002,65.7151,20118.9832
2013-06-04 15:00:00,87.96,88.1,87.96,88.1,48891.2925905895,65.7076,65.8122,65.7076,65.8122,48891.2926
2013-06-04 15:05:00,88.1,88.18,88.05,88.11,87723.09356408869,65.8122,65.872,65.7749,65.8197,87723.0936
2013-06-04 15:10:00,88.12,88.14,88.04,88.05,17198.48566792861,65.8271,65.8421,65.7674,65.7749,17198.4857
2013-06-04 15:15:00,88.03,88.09,88.02,88.06,28231.47647376961,65.7599,65.8047,65.7524,65.7823,28231.4765
2013-06-04 15:20:00,88.06,88.11,88.03,88.04,25419.145484045428,65.7823,65.8197,65.7599,65.7674,25419.1455
2013-06-04 15:25:00,88.04,88.12,88.03,88.09,18280.15143320714,65.7674,65.8271,65.7599,65.8047,18280.1514
2013-06-04 15:30:00,88.09,88.23,88.08,88.23,34505.13791238507,65.8047,65.9093,65.7973,65.9093,34505.1379
2013-06-04 15:35:00,88.2,88.27,88.2,88.26,16333.153055705789,65.8869,65.9392,65.8869,65.9317,16333.1531
2013-06-04 15:40:00,88.26,88.32,88.25,88.31,23472.14710654408,65.9317,65.9765,65.9243,65.9691,23472.1471
2013-06-04 15:45:00,88.31,88.33,88.22,88.23,22823.14764737696,65.9691,65.984,65.9018,65.9093,22823.1476
2013-06-04 15:50:00,88.23,88.28,88.13,88.23,31909.1400757166,65.9093,65.9467,65.8346,65.9093,31909.1401
2013-06-04 15:55:00,88.23,88.31,88.18,88.18,39913.46673877772,65.9093,65.9691,65.872,65.872,39913.4667
2013-06-05 09:30:00,87.89,88.01,87.74,87.97,29421.308815575987,65.6553,65.745,65.5433,65.7151,29421.3088
2013-06-05 09:35:00,87.83,88.01,87.78,87.97,12439.156300703082,65.6105,65.745,65.5732,65.7151,12439.1563
2013-06-05 09:40:00,87.95,88.08,87.87,88.08,36992.969172525685,65.7002,65.7973,65.6404,65.7973,36992.9692
2013-06-05 09:45:00,88.04,88.17,88.0,88.14,9626.825310978908,65.7674,65.8645,65.7375,65.8421,9626.8253
2013-06-05 09:50:00,88.18,88.31,88.03,88.1,10816.657652785289,65.872,65.9691,65.7599,65.8122,10816.6577
2013-06-05 09:55:00,88.07,88.07,87.97,87.98,28555.97620335316,65.7898,65.7898,65.7151,65.7226,28555.9762
2013-06-05 10:00:00,87.94,88.14,87.91,88.14,27041.64413196322,65.6927,65.8421,65.6703,65.8421,27041.6441
2013-06-05 10:05:00,88.12,88.2,87.98,88.02,37750.13520822066,65.8271,65.8869,65.7226,65.7524,37750.1352
2013-06-05 10:10:00,88.02,88.07,87.97,88.06,22282.314764737694,65.7524,65.7898,65.7151,65.7823,22282.3148
2013-06-05 10:15:00,88.01,88.04,87.8,87.85,74418.6046511628,65.745,65.7674,65.5881,65.6254,74418.6047
2013-06-05 10:20:00,87.85,88.08,87.84,88.04,38831.80097349919,65.6254,65.7973,65.618,65.7674,38831.801
2013-06-05 10:25:00,88.07,88.17,88.01,88.09,39697.13358572201,65.7898,65.8645,65.745,65.8047,39697.1336
2013-06-05 10:30:00,88.11,88.11,88.01,88.06,28664.14277988101,65.8197,65.8197,65.745,65.7823,28664.1428
2013-06-05 10:35:00,88.06,88.1,87.98,88.08,32017.306652244457,65.7823,65.8122,65.7226,65.7973,32017.3067
2013-06-05 10:40:00,88.06,88.16,88.04,88.07,8545.159545700379,65.7823,65.857,65.7674,65.7898,8545.1595
2013-06-05 10:45:00,88.07,88.08,87.98,88.06,39913.46673877772,65.7898,65.7973,65.7226,65.7823,39913.4667
2013-06-05 10:50:00,88.06,88.11,88.01,88.09,21957.815035154137,65.7823,65.8197,65.745,65.8047,21957.815
2013-06-05 10:55:00,88.08,88.1,88.04,88.05,12547.322877230936,65.7973,65.8122,65.7674,65.7749,12547.3229
2013-06-05 11:00:00,88.04,88.08,87.86,87.9,33639.80530016225,65.7674,65.7973,65.6329,65.6628,33639.8053
2013-06-05 11:05:00,87.87,87.88,87.74,87.86,38182.80151433207,65.6404,65.6479,65.5433,65.6329,38182.8015
2013-06-05 11:10:00,87.83,87.86,87.77,87.79,5624.66197944835,65.6105,65.6329,65.5657,65.5806,5624.662
2013-06-05 11:15:00,87.79,87.9,87.79,87.81,24661.97944835046,65.5806,65.6628,65.5806,65.5956,24661.9794
2013-06-05 11:20:00,87.81,87.81,87.68,87.74,25527.312060573284,65.5956,65.5956,65.4985,65.5433,25527.3121
2013-06-05 11:25:00,87.76,87.77,87.64,87.65,9302.32558139535,65.5582,65.5657,65.4686,65.476,9302.3256
2013-06-05 11:30:00,87.64,87.74,87.56,87.64,19578.15035154137,65.4686,65.5433,65.4088,65.4686,19578.1504
2013-06-05 11:35:00,87.63,87.86,87.59,87.85,15359.65386695511,65.4611,65.6329,65.4312,65.6254,15359.6539
2013-06-05 11:40:00,87.83,87.84,87.74,87.77,13520.82206598161,65.6105,65.618,65.5433,65.5657,13520.8221
2013-06-05 11:45:00,87.77,87.81,87.76,87.8,8220.65981611682,65.5657,65.5956,65.5582,65.5881,8220.6598
2013-06-05 11:50:00,87.8,87.83,87.78,87.78,8869.659275283937,65.5881,65.6105,65.5732,65.5732,8869.6593
2013-06-05 11:55:00,87.78,87.82,87.67,87.72,23147.64737696052,65.5732,65.603,65.491,65.5283,23147.6474
2013-06-05 12:00:00,87.69,87.79,87.69,87.75,8328.826392644673,65.5059,65.5806,65.5059,65.5507,8328.8264
2013-06-05 12:05:00,87.75,87.81,87.73,87.81,27366.14386154678,65.5507,65.5956,65.5358,65.5956,27366.1439
2013-06-05 12:10:00,87.79,87.81,87.72,87.76,14710.654407787992,65.5806,65.5956,65.5283,65.5582,14710.6544
2013-06-05 12:15:00,87.77,87.82,87.68,87.77,20010.816657652784,65.5657,65.603,65.4985,65.5657,20010.8167
2013-06-05 12:20:00,87.78,87.81,87.74,87.8,22282.314764737694,65.5732,65.5956,65.5433,65.5881,22282.3148
2013-06-05 12:25:00,87.79,87.83,87.78,87.81,10816.657652785289,65.5806,65.6105,65.5732,65.5956,10816.6577
2013-06-05 12:30:00,87.78,87.83,87.74,87.74,15900.486749594374,65.5732,65.6105,65.5433,65.5433,15900.4867
2013-06-05 12:35:00,87.71,87.78,87.69,87.71,17847.485127095726,65.5209,65.5732,65.5059,65.5209,17847.4851
2013-06-05 12:40:00,87.72,87.79,87.7,87.75,16657.652785289345,65.5283,65.5806,65.5134,65.5507,16657.6528
2013-06-05 12:45:00,87.75,87.8,87.72,87.78,16333.153055705789,65.5507,65.5881,65.5283,65.5732,16333.1531
2013-06-05 12:50:00,87.78,87.78,87.7,87.71,29529.47539210384,65.5732,65.5732,65.5134,65.5209,29529.4754
2013-06-05 12:55:00,87.71,87.78,87.71,87.71,11681.990265008111,65.5209,65.5732,65.5209,65.5209,11681.9903
2013-06-05 13:00:00,87.74,87.81,87.68,87.81,15684.153596538668,65.5433,65.5956,65.4985,65.5956,15684.1536
2013-06-05 13:05:00,87.79,87.86,87.77,87.81,11357.490535424551,65.5806,65.6329,65.5657,65.5956,11357.4905
2013-06-05 13:10:00,87.8,87.91,87.79,87.84,21092.48242293132,65.5881,65.6703,65.5806,65.618,21092.4824
2013-06-05 13:15:00,87.81,87.88,87.77,87.83,10816.657652785289,65.5956,65.6479,65.5657,65.6105,10816.6577
2013-06-05 13:20:00,87.84,87.86,87.78,87.84,18712.81773931855,65.618,65.6329,65.5732,65.618,18712.8177
2013-06-05 13:25:00,87.83,87.86,87.75,87.8,9085.992428339645,65.6105,65.6329,65.5507,65.5881,9085.9924
2013-06-05 13:30:00,87.78,87.79,87.73,87.73,7030.8274743104375,65.5732,65.5806,65.5358,65.5358,7030.8275
2013-06-05 13:35:00,87.73,87.79,87.69,87.76,6381.828015143321,65.5358,65.5806,65.5059,65.5582,6381.828
2013-06-05 13:40:00,87.77,87.82,87.74,87.78,15467.820443482964,65.5657,65.603,65.5433,65.5732,15467.8204
2013-06-05 13:45:00,87.77,87.77,87.71,87.72,14818.820984315846,65.5657,65.5657,65.5209,65.5283,14818.821
2013-06-05 13:50:00,87.74,87.74,87.64,87.67,17306.65224445646,65.5433,65.5433,65.4686,65.491,17306.6522
2013-06-05 13:55:00,87.67,87.67,87.56,87.58,14494.321254732287,65.491,65.491,65.4088,65.4238,14494.3213
2013-06-05 14:00:00,87.58,87.61,87.45,87.5,18929.15089237425,65.4238,65.4462,65.3266,65.364,18929.1509
2013-06-05 14:05:00,87.53,87.54,87.46,87.47,14386.154678204435,65.3864,65.3939,65.3341,65.3416,14386.1547
2013-06-05 14:10:00,87.48,87.48,87.37,87.37,26933.47755543537,65.3491,65.3491,65.2669,65.2669,26933.4776
2013-06-05 14:15:00,87.38,87.45,87.37,87.39,22714.981070849102,65.2744,65.3266,65.2669,65.2818,22714.9811
2013-06-05 14:20:00,87.4,87.42,87.31,87.34,25527.312060573284,65.2893,65.3042,65.2221,65.2445,25527.3121
2013-06-05 14:25:00,87.33,87.37,87.23,87.28,39372.633856138455,65.237,65.2669,65.1623,65.1997,39372.6339
2013-06-05 14:30:00,87.29,87.33,87.21,87.32,36019.469983775016,65.2071,65.237,65.1474,65.2295,36019.47
2013-06-05 14:35:00,87.31,87.38,87.25,87.37,18712.81773931855,65.2221,65.2744,65.1772,65.2669,18712.8177
2013-06-05 14:40:00,87.36,87.38,87.28,87.37,20227.14981070849,65.2594,65.2744,65.1997,65.2669,20227.1498
2013-06-05 14:45:00,87.37,87.39,87.34,87.37,23904.813412655487,65.2669,65.2818,65.2445,65.2669,23904.8134
2013-06-05 14:50:00,87.37,87.44,87.29,87.29,32882.63926446728,65.2669,65.3192,65.2071,65.2071,32882.6393
2013-06-05 14:55:00,87.3,87.41,87.28,87.36,13953.488372093025,65.2146,65.2968,65.1997,65.2594,13953.4884
2013-06-05 15:00:00,87.36,87.38,87.25,87.26,32882.63926446728,65.2594,65.2744,65.1772,65.1847,32882.6393
2013-06-05 15:05:00,87.27,87.32,87.24,87.25,17522.98539751217,65.1922,65.2295,65.1698,65.1772,17522.9854
2013-06-05 15:10:00,87.25,87.32,87.19,87.3,21200.648999459165,65.1772,65.2295,65.1324,65.2146,21200.649
2013-06-05 15:15:00,87.33,87.38,87.27,87.31,29529.47539210384,65.237,65.2744,65.1922,65.2221,29529.4754
2013-06-05 15:20:00,87.29,87.37,87.19,87.35,42833.96430502975,65.2071,65.2669,65.1324,65.2519,42833.9643
2013-06-05 15:25:00,87.35,87.39,87.27,87.3,18496.484586262843,65.2519,65.2818,65.1922,65.2146,18496.4846
2013-06-05 15:30:00,87.31,87.34,87.19,87.29,33207.13899405084,65.2221,65.2445,65.1324,65.2071,33207.139
2013-06-05 15:35:00,87.27,87.44,87.27,87.32,40237.96646836127,65.1922,65.3192,65.1922,65.2295,40237.9665
2013-06-05 15:40:00,87.32,87.36,87.2,87.23,71281.77393185506,65.2295,65.2594,65.1399,65.1623,71281.7739
2013-06-05 15:45:00,87.23,87.32,87.13,87.19,110438.0746349378,65.1623,65.2295,65.0876,65.1324,110438.0746
2013-06-05 15:50:00,87.19,87.19,87.06,87.08,246295.29475392104,65.1324,65.1324,65.0353,65.0502,246295.2948
2013-06-05 15:55:00,87.07,87.17,87.0,87.0,162358.0313683072,65.0428,65.1175,64.9905,64.9905,162358.0314
2013-06-06 09:30:00,87.08,87.12,86.85,87.03,33423.47214710654,65.0502,65.0801,64.8784,65.0129,33423.4721
2013-06-06 09:35:00,87.01,87.17,87.01,87.17,2920.497566252028,64.998,65.1175,64.998,65.1175,2920.4976
2013-06-06 09:40:00,87.09,87.29,86.98,87.26,17847.485127095726,65.0577,65.2071,64.9755,65.1847,17847.4851
2013-06-06 09:45:00,87.26,87.29,87.18,87.21,14494.321254732287,65.1847,65.2071,65.1249,65.1474,14494.3213
2013-06-06 09:50:00,87.25,87.38,87.2,87.35,35911.30340724716,65.1772,65.2744,65.1399,65.2519,35911.3034
2013-06-06 09:55:00,87.37,87.38,87.31,87.38,31476.4737696052,65.2669,65.2744,65.2221,65.2744,31476.4738
2013-06-06 10:00:00,87.42,87.51,87.32,87.37,30394.808004326664,65.3042,65.3715,65.2295,65.2669,30394.808
2013-06-06 10:05:00,87.37,87.41,87.27,87.28,41103.2990805841,65.2669,65.2968,65.1922,65.1997,41103.2991
2013-06-06 10:10:00,87.31,87.32,87.12,87.15,28339.64305029745,65.2221,65.2295,65.0801,65.1025,28339.6431
2013-06-06 10:15:00,87.13,87.19,87.12,87.18,12655.489453758788,65.0876,65.1324,65.0801,65.1249,12655.4895
2013-06-06 10:20:00,87.18,87.24,87.13,87.16,26717.144402379665,65.1249,65.1698,65.0876,65.11,26717.1444
2013-06-06 10:25:00,87.17,87.23,87.11,87.23,19253.65062195781,65.1175,65.1623,65.0727,65.1623,19253.6506
2013-06-06 10:30:00,87.25,87.25,87.11,87.16,30178.47485127096,65.1772,65.1772,65.0727,65.11,30178.4749
2013-06-06 10:35:00,87.19,87.19,87.05,87.07,17522.98539751217,65.1324,65.1324,65.0278,65.0428,17522.9854
2013-06-06 10:40:00,87.06,87.14,87.02,87.12,43482.96376419686,65.0353,65.0951,65.0054,65.0801,43482.9638
2013-06-06 10:45:00,87.12,87.13,87.0,87.02,37317.46890210925,65.0801,65.0876,64.9905,65.0054,37317.4689
2013-06-06 10:50:00,87.03,87.03,86.88,86.9,23039.480800432662,65.0129,65.0129,64.9008,64.9158,23039.4808
2013-06-06 10:55:00,86.9,87.0,86.88,86.97,26068.14494321255,64.9158,64.9905,64.9008,64.9681,26068.1449
2013-06-06 11:00:00,86.96,86.96,86.85,86.91,18388.31800973499,64.9606,64.9606,64.8784,64.9233,18388.318
2013-06-06 11:05:00,86.92,86.94,86.79,86.79,36560.30286641428,64.9307,64.9457,64.8336,64.8336,36560.3029
2013-06-06 11:10:00,86.79,86.96,86.78,86.93,23255.81395348837,64.8336,64.9606,64.8261,64.9382,23255.814
2013-06-06 11:15:00,86.96,87.0,86.93,86.98,20551.64954029205,64.9606,64.9905,64.9382,64.9755,20551.6495
2013-06-06 11:20:00,87.0,87.03,86.95,86.98,22498.6479177934,64.9905,65.0129,64.9531,64.9755,22498.6479
2013-06-06 11:25:00,86.99,87.04,86.95,86.99,8653.32612222823,64.983,65.0204,64.9531,64.983,8653.3261
2013-06-06 11:30:00,86.98,87.05,86.97,87.05,12655.489453758788,64.9755,65.0278,64.9681,65.0278,12655.4895
2013-06-06 11:35:00,87.05,87.19,87.04,87.19,11249.3239588967,65.0278,65.1324,65.0204,65.1324,11249.324
2013-06-06 11:40:00,87.2,87.24,87.18,87.22,15143.320713899404,65.1399,65.1698,65.1249,65.1548,15143.3207
2013-06-06 11:45:00,87.22,87.22,87.16,87.17,9194.159004867495,65.1548,65.1548,65.11,65.1175,9194.159
2013-06-06 11:50:00,87.17,87.22,87.1,87.1,10924.824229313142,65.1175,65.1548,65.0652,65.0652,10924.8242
2013-06-06 11:55:00,87.11,87.12,86.95,86.99,28664.14277988101,65.0727,65.0801,64.9531,64.983,28664.1428
2013-06-06 12:00:00,86.99,87.0,86.87,86.88,21525.148729042725,64.983,64.9905,64.8934,64.9008,21525.1487
2013-06-06 12:05:00,86.87,86.93,86.82,86.9,31151.974040021632,64.8934,64.9382,64.856,64.9158,31151.974
2013-06-06 12:10:00,86.89,86.95,86.88,86.92,21633.315305570577,64.9083,64.9531,64.9008,64.9307,21633.3153
2013-06-06 12:15:00,86.93,86.99,86.89,86.91,20118.98323418064,64.9382,64.983,64.9083,64.9233,20118.9832
2013-06-06 12:20:00,86.9,86.97,86.88,86.88,20551.64954029205,64.9158,64.9681,64.9008,64.9008,20551.6495
2013-06-06 12:25:00,86.86,86.86,86.68,86.76,32666.306111411574,64.8859,64.8859,64.7514,64.8112,32666.3061
2013-06-06 12:30:00,86.77,86.92,86.74,86.91,34396.97133585722,64.8187,64.9307,64.7963,64.9233,34396.9713
2013-06-06 12:35:00,86.89,87.03,86.89,86.98,19794.48350459708,64.9083,65.0129,64.9083,64.9755,19794.4835
2013-06-06 12:40:00,86.99,87.07,86.96,87.0,38615.46782044348,64.983,65.0428,64.9606,64.9905,38615.4678
2013-06-06 12:45:00,86.99,87.04,86.88,86.98,49540.29204975662,64.983,65.0204,64.9008,64.9755,49540.292
2013-06-06 12:50:00,86.98,86.98,86.83,86.88,26933.47755543537,64.9755,64.9755,64.8635,64.9008,26933.4776
2013-06-06 12:55:00,86.88,86.92,86.82,86.89,10383.991346673878,64.9008,64.9307,64.856,64.9083,10383.9913
2013-06-06 13:00:00,86.9,86.98,86.88,86.89,11141.157382368849,64.9158,64.9755,64.9008,64.9083,11141.1574
2013-06-06 13:05:00,86.89,87.18,86.89,87.11,16657.652785289345,64.9083,65.1249,64.9083,65.0727,16657.6528
2013-06-06 13:10:00,87.12,87.2,87.08,87.19,15035.154137371552,65.0801,65.1399,65.0502,65.1324,15035.1541
2013-06-06 13:15:00,87.22,87.37,87.18,87.29,18063.81828015144,65.1548,65.2669,65.1249,65.2071,18063.8183
2013-06-06 13:20:00,87.29,87.29,87.16,87.16,18604.6511627907,65.2071,65.2071,65.11,65.11,18604.6512
2013-06-06 13:25:00,87.14,87.15,87.04,87.12,8220.65981611682,65.0951,65.1025,65.0204,65.0801,8220.6598
2013-06-06 13:30:00,87.11,87.2,87.09,87.2,15143.320713899404,65.0727,65.1399,65.0577,65.1399,15143.3207
2013-06-06 13:35:00,87.22,87.3,87.18,87.24,6273.661438615468,65.1548,65.2146,65.1249,65.1698,6273.6614
2013-06-06 13:40:00,87.25,87.25,87.16,87.2,4867.49594375338,65.1772,65.1772,65.11,65.1399,4867.4959
2013-06-06 13:45:00,87.22,87.32,87.22,87.26,4651.162790697675,65.1548,65.2295,65.1548,65.1847,4651.1628
2013-06-06 13:50:00,87.28,87.28,87.17,87.26,15251.487290427258,65.1997,65.1997,65.1175,65.1847,15251.4873
2013-06-06 13:55:00,87.23,87.25,87.17,87.19,12763.656030286642,65.1623,65.1772,65.1175,65.1324,12763.656
2013-06-06 14:00:00,87.2,87.26,87.08,87.08,12547.322877230936,65.1399,65.1847,65.0502,65.0502,12547.3229
2013-06-06 14:05:00,87.08,87.25,87.02,87.18,19469.98377501352,65.0502,65.1772,65.0054,65.1249,19469.9838
2013-06-06 14:10:00,87.2,87.29,87.12,87.12,7896.160086533261,65.1399,65.2071,65.0801,65.0801,7896.1601
2013-06-06 14:15:00,87.12,87.21,87.06,87.11,7571.660356949702,65.0801,65.1474,65.0353,65.0727,7571.6604
2013-06-06 14:20:00,87.11,87.17,87.1,87.16,10924.824229313142,65.0727,65.1175,65.0652,65.11,10924.8242
2013-06-06 14:25:00,87.18,87.3,87.15,87.3,8220.65981611682,65.1249,65.2146,65.1025,65.2146,8220.6598
2013-06-06 14:30:00,87.3,87.3,87.14,87.18,16116.81990265008,65.2146,65.2146,65.0951,65.1249,16116.8199
2013-06-06 14:35:00,87.18,87.2,87.07,87.08,17522.98539751217,65.1249,65.1399,65.0428,65.0502,17522.9854
2013-06-06 14:40:00,87.09,87.13,87.09,87.1,7355.327203893997,65.0577,65.0876,65.0577,65.0652,7355.3272
2013-06-06 14:45:00,87.1,87.13,87.03,87.12,9951.325040562466,65.0652,65.0876,65.0129,65.0801,9951.325
2013-06-06 14:50:00,87.13,87.22,87.1,87.12,13304.488912925906,65.0876,65.1548,65.0652,65.0801,13304.4889
2013-06-06 14:55:00,87.12,87.15,87.07,87.07,5624.66197944835,65.0801,65.1025,65.0428,65.0428,5624.662
2013-06-06 15:00:00,87.1,87.17,87.08,87.14,10708.491076257436,65.0652,65.1175,65.0502,65.0951,10708.4911
2013-06-06 15:05:00,87.15,87.17,87.09,87.13,22931.31422390481,65.1025,65.1175,65.0577,65.0876,22931.3142
2013-06-06 15:10:00,87.12,87.18,87.07,87.07,22606.814494321254,65.0801,65.1249,65.0428,65.0428,22606.8145
2013-06-06 15:15:00,87.07,87.11,87.03,87.03,16549.486208761493,65.0428,65.0727,65.0129,65.0129,16549.4862
2013-06-06 15:20:00,87.04,87.14,87.04,87.09,55922.12006489994,65.0204,65.0951,65.0204,65.0577,55922.1201
2013-06-06 15:25:00,87.09,87.18,87.07,87.16,19145.484045429963,65.0577,65.1249,65.0428,65.11,19145.484
2013-06-06 15:30:00,87.15,87.22,87.15,87.19,25743.645213628988,65.1025,65.1548,65.1025,65.1324,25743.6452
2013-06-06 15:35:00,87.2,87.25,87.16,87.16,67604.11032990806,65.1399,65.1772,65.11,65.11,67604.1103
2013-06-06 15:40:00,87.16,87.18,87.08,87.12,41968.63169280692,65.11,65.1249,65.0502,65.0801,41968.6317
2013-06-06 15:45:00,87.12,87.17,87.1,87.12,25202.812330989724,65.0801,65.1175,65.0652,65.0801,25202.8123
2013-06-06 15:50:00,87.13,87.27,87.13,87.26,36235.80313683072,65.0876,65.1922,65.0876,65.1847,36235.8031
2013-06-06 15:55:00,87.26,87.43,87.26,87.41,66197.94483504597,65.1847,65.3117,65.1847,65.2968,66197.9448
2013-06-07 09:30:00,87.72,87.74,87.33,87.33,39156.30070308274,65.5283,65.5433,65.237,65.237,39156.3007
2013-06-07 09:35:00,87.37,87.52,87.17,87.26,32882.63926446728,65.2669,65.3789,65.1175,65.1847,32882.6393
2013-06-07 09:40:00,87.28,87.3,86.9,86.99,60789.61600865333,65.1997,65.2146,64.9158,64.983,60789.616
2013-06-07 09:45:00,87.0,87.13,86.95,87.11,39588.96700919416,64.9905,65.0876,64.9531,65.0727,39588.967
2013-06-07 09:50:00,87.1,87.18,87.09,87.16,13520.82206598161,65.0652,65.1249,65.0577,65.11,13520.8221
2013-06-07 09:55:00,87.15,87.21,87.12,87.14,11141.157382368849,65.1025,65.1474,65.0801,65.0951,11141.1574
2013-06-07 10:00:00,87.15,87.31,87.07,87.3,18063.81828015144,65.1025,65.2221,65.0428,65.2146,18063.8183
2013-06-07 10:05:00,87.29,87.4,87.23,87.39,16224.986479177933,65.2071,65.2893,65.1623,65.2818,16224.9865
2013-06-07 10:10:00,87.4,87.55,87.4,87.51,12330.98972417523,65.2893,65.4013,65.2893,65.3715,12330.9897
2013-06-07 10:15:00,87.51,87.55,87.41,87.49,14277.98810167658,65.3715,65.4013,65.2968,65.3565,14277.9881
2013-06-07 10:20:00,87.49,87.59,87.47,87.48,11141.157382368849,65.3565,65.4312,65.3416,65.3491,11141.1574
2013-06-07 10:25:00,87.47,87.62,87.47,87.49,8653.32612222823,65.3416,65.4536,65.3416,65.3565,8653.3261
2013-06-07 10:30:00,87.47,87.57,87.41,87.49,16224.986479177933,65.3416,65.4163,65.2968,65.3565,16224.9865
2013-06-07 10:35:00,87.51,87.58,87.46,87.55,8761.492698756085,65.3715,65.4238,65.3341,65.4013,8761.4927
2013-06-07 10:40:00,87.53,87.53,87.37,87.39,62736.61438615467,65.3864,65.3864,65.2669,65.2818,62736.6144
2013-06-07 10:45:00,87.41,87.43,87.32,87.37,65873.44510546241,65.2968,65.3117,65.2295,65.2669,65873.4451
2013-06-07 10:50:00,87.36,87.42,87.35,87.4,19686.316928069227,65.2594,65.3042,65.2519,65.2893,19686.3169
2013-06-07 10:55:00,87.39,87.5,87.39,87.47,15359.65386695511,65.2818,65.364,65.2818,65.3416,15359.6539
2013-06-07 11:00:00,87.47,87.5,87.42,87.49,12439.156300703082,65.3416,65.364,65.3042,65.3565,12439.1563
2013-06-07 11:05:00,87.5,87.65,87.5,87.63,6706.327744726879,65.364,65.476,65.364,65.4611,6706.3277
2013-06-07 11:10:00,87.66,87.69,87.63,87.63,7463.49378042185,65.4835,65.5059,65.4611,65.4611,7463.4938
2013-06-07 11:15:00,87.63,87.72,87.61,87.71,16549.486208761493,65.4611,65.5283,65.4462,65.5209,16549.4862
2013-06-07 11:20:00,87.69,87.8,87.69,87.75,15143.320713899404,65.5059,65.5881,65.5059,65.5507,15143.3207
2013-06-07 11:25:00,87.76,87.82,87.73,87.75,12114.656571119524,65.5582,65.603,65.5358,65.5507,12114.6566
2013-06-07 11:30:00,87.74,87.83,87.74,87.76,7355.327203893997,65.5433,65.6105,65.5433,65.5582,7355.3272
2013-06-07 11:35:00,87.74,87.79,87.74,87.74,20767.98269334776,65.5433,65.5806,65.5433,65.5433,20767.9827
2013-06-07 11:40:00,87.72,87.84,87.66,87.82,17414.818820984314,65.5283,65.618,65.4835,65.603,17414.8188
2013-06-07 11:45:00,87.79,87.79,87.66,87.75,17739.318550567874,65.5806,65.5806,65.4835,65.5507,17739.3186
2013-06-07 11:50:00,87.73,87.78,87.68,87.74,12222.823147647376,65.5358,65.5732,65.4985,65.5433,12222.8231
2013-06-07 11:55:00,87.73,87.74,87.69,87.7,11681.990265008111,65.5358,65.5433,65.5059,65.5134,11681.9903
2013-06-07 12:00:00,87.7,87.74,87.61,87.65,45429.96214169821,65.5134,65.5433,65.4462,65.476,45429.9621
2013-06-07 12:05:00,87.65,87.67,87.59,87.6,57652.78528934559,65.476,65.491,65.4312,65.4387,57652.7853
2013-06-07 12:10:00,87.6,87.61,87.59,87.61,5516.495402920497,65.4387,65.4462,65.4312,65.4462,5516.4954
2013-06-07 12:15:00,87.6,87.61,87.57,87.61,5191.995673336939,65.4387,65.4462,65.4163,65.4462,5191.9957
2013-06-07 12:20:00,87.65,87.68,87.58,87.58,8977.82585181179,65.476,65.4985,65.4238,65.4238,8977.8259
2013-06-07 12:25:00,87.58,87.63,87.54,87.58,21308.81557598702,65.4238,65.4611,65.3939,65.4238,21308.8156
2013-06-07 12:30:00,87.57,87.62,87.53,87.57,6598.161168199026,65.4163,65.4536,65.3864,65.4163,6598.1612
2013-06-07 12:35:00,87.56,87.68,87.56,87.65,4975.662520281233,65.4088,65.4985,65.4088,65.476,4975.6625
2013-06-07 12:40:00,87.65,87.65,87.56,87.57,10059.491617090318,65.476,65.476,65.4088,65.4163,10059.4916
2013-06-07 12:45:00,87.57,87.58,87.53,87.57,7138.994050838291,65.4163,65.4238,65.3864,65.4163,7138.9941
2013-06-07 12:50:00,87.57,87.6,87.54,87.56,19361.817198485667,65.4163,65.4387,65.3939,65.4088,19361.8172
2013-06-07 12:55:00,87.55,87.6,87.53,87.55,7355.327203893997,65.4013,65.4387,65.3864,65.4013,7355.3272
2013-06-07 13:00:00,87.56,87.63,87.52,87.57,6381.828015143321,65.4088,65.4611,65.3789,65.4163,6381.828
2013-06-07 13:05:00,87.57,87.57,87.48,87.52,8436.992969172525,65.4163,65.4163,65.3491,65.3789,8436.993
2013-06-07 13:10:00,87.52,87.56,87.47,87.54,14061.654948620877,65.3789,65.4088,65.3416,65.3939,14061.6549
2013-06-07 13:15:00,87.53,87.53,87.47,87.5,8328.826392644673,65.3864,65.3864,65.3416,65.364,8328.8264
2013-06-07 13:20:00,87.51,87.51,87.46,87.48,5191.995673336939,65.3715,65.3715,65.3341,65.3491,5191.9957
2013-06-07 13:25:00,87.46,87.53,87.46,87.47,21200.648999459165,65.3341,65.3864,65.3341,65.3416,21200.649
2013-06-07 13:30:00,87.49,87.53,87.49,87.5,3893.996755002704,65.3565,65.3864,65.3565,65.364,3893.9968
2013-06-07 13:35:00,87.5,87.58,87.5,87.54,11141.157382368849,65.364,65.4238,65.364,65.3939,11141.1574
2013-06-07 13:40:00,87.52,87.55,87.5,87.5,6922.660897782585,65.3789,65.4013,65.364,65.364,6922.6609
2013-06-07 13:45:00,87.52,87.58,87.48,87.58,20767.98269334776,65.3789,65.4238,65.3491,65.4238,20767.9827
2013-06-07 13:50:00,87.6,87.65,87.59,87.6,10600.324499729582,65.4387,65.476,65.4312,65.4387,10600.3245
2013-06-07 13:55:00,87.59,87.59,87.55,87.55,6057.328285559762,65.4312,65.4312,65.4013,65.4013,6057.3283
2013-06-07 14:00:00,87.55,87.62,87.55,87.61,9843.158464034614,65.4013,65.4536,65.4013,65.4462,9843.1585
2013-06-07 14:05:00,87.61,87.61,87.52,87.52,11141.157382368849,65.4462,65.4462,65.3789,65.3789,11141.1574
2013-06-07 14:10:00,87.51,87.64,87.47,87.61,25743.645213628988,65.3715,65.4686,65.3416,65.4462,25743.6452
2013-06-07 14:15:00,87.6,87.62,87.54,87.59,10816.657652785289,65.4387,65.4536,65.3939,65.4312,10816.6577
2013-06-07 14:20:00,87.56,87.61,87.54,87.56,18280.15143320714,65.4088,65.4462,65.3939,65.4088,18280.1514
2013-06-07 14:25:00,87.57,87.7,87.54,87.7,12439.156300703082,65.4163,65.5134,65.3939,65.5134,12439.1563
2013-06-07 14:30:00,87.7,87.78,87.67,87.77,6057.328285559762,65.5134,65.5732,65.491,65.5657,6057.3283
2013-06-07 14:35:00,87.77,87.83,87.75,87.76,10059.491617090318,65.5657,65.6105,65.5507,65.5582,10059.4916
2013-06-07 14:40:00,87.74,87.79,87.74,87.74,4651.162790697675,65.5433,65.5806,65.5433,65.5433,4651.1628
2013-06-07 14:45:00,87.75,87.82,87.73,87.82,14169.821525148727,65.5507,65.603,65.5358,65.603,14169.8215
2013-06-07 14:50:00,87.81,87.83,87.77,87.77,14710.654407787992,65.5956,65.6105,65.5657,65.5657,14710.6544
2013-06-07 14:55:00,87.76,87.76,87.69,87.69,15035.154137371552,65.5582,65.5582,65.5059,65.5059,15035.1541
2013-06-07 15:00:00,87.69,87.81,87.69,87.8,5191.995673336939,65.5059,65.5956,65.5059,65.5881,5191.9957
2013-06-07 15:05:00,87.8,87.83,87.77,87.79,10492.15792320173,65.5881,65.6105,65.5657,65.5806,10492.1579
2013-06-07 15:10:00,87.8,87.93,87.78,87.83,11357.490535424551,65.5881,65.6852,65.5732,65.6105,11357.4905
2013-06-07 15:15:00,87.83,87.91,87.83,87.86,8112.493239588966,65.6105,65.6703,65.6105,65.6329,8112.4932
2013-06-07 15:20:00,87.86,87.87,87.75,87.76,11141.157382368849,65.6329,65.6404,65.5507,65.5582,11141.1574
2013-06-07 15:25:00,87.77,87.84,87.77,87.84,9734.99188750676,65.5657,65.618,65.5657,65.618,9734.9919
2013-06-07 15:30:00,87.85,87.86,87.75,87.75,42293.13142239048,65.6254,65.6329,65.5507,65.5507,42293.1314
2013-06-07 15:35:00,87.74,87.79,87.74,87.77,17198.48566792861,65.5433,65.5806,65.5433,65.5657,17198.4857
2013-06-07 15:40:00,87.77,87.84,87.74,87.75,51054.62412114657,65.5657,65.618,65.5433,65.5507,51054.6241
2013-06-07 15:45:00,87.74,87.85,87.73,87.82,30178.47485127096,65.5433,65.6254,65.5358,65.603,30178.4749
2013-06-07 15:50:00,87.82,87.86,87.76,87.82,63818.2801514332,65.603,65.6329,65.5582,65.603,63818.2802
2013-06-07 15:55:00,87.84,87.96,87.81,87.92,34829.63764196863,65.618,65.7076,65.5956,65.6777,34829.6376
2013-06-10 09:30:00,87.92,88.01,87.66,87.88,48891.2925905895,65.6777,65.745,65.4835,65.6479,48891.2926
2013-06-10 09:35:00,87.88,87.98,87.86,87.98,3244.9972958355866,65.6479,65.7226,65.6329,65.7226,3244.9973
2013-06-10 09:40:00,87.94,88.01,87.75,87.9,15900.486749594374,65.6927,65.745,65.5507,65.6628,15900.4867
2013-06-10 09:45:00,87.89,88.01,87.86,87.87,6165.494862087615,65.6553,65.745,65.6329,65.6404,6165.4949
2013-06-10 09:50:00,87.91,87.92,87.71,87.88,58842.61763115197,65.6703,65.6777,65.5209,65.6479,58842.6176
2013-06-10 09:55:00,87.86,88.01,87.82,87.87,22282.314764737694,65.6329,65.745,65.603,65.6404,22282.3148
2013-06-10 10:00:00,87.87,87.93,87.74,87.83,22498.6479177934,65.6404,65.6852,65.5433,65.6105,22498.6479
2013-06-10 10:05:00,87.85,87.86,87.73,87.77,11898.323418063816,65.6254,65.6329,65.5358,65.5657,11898.3234
2013-06-10 10:10:00,87.78,87.78,87.6,87.64,12655.489453758788,65.5732,65.5732,65.4387,65.4686,12655.4895
2013-06-10 10:15:00,87.66,87.78,87.66,87.74,16333.153055705789,65.4835,65.5732,65.4835,65.5433,16333.1531
2013-06-10 10:20:00,87.73,87.85,87.73,87.8,7355.327203893997,65.5358,65.6254,65.5358,65.5881,7355.3272
2013-06-10 10:25:00,87.8,87.86,87.69,87.71,14602.48783126014,65.5881,65.6329,65.5059,65.5209,14602.4878
2013-06-10 10:30:00,87.72,87.86,87.72,87.78,4002.163331530557,65.5283,65.6329,65.5283,65.5732,4002.1633
2013-06-10 10:35:00,87.77,87.87,87.75,87.75,7571.660356949702,65.5657,65.6404,65.5507,65.5507,7571.6604
2013-06-10 10:40:00,87.74,87.76,87.68,87.75,10924.824229313142,65.5433,65.5582,65.4985,65.5507,10924.8242
2013-06-10 10:45:00,87.73,87.77,87.69,87.75,25851.81179015684,65.5358,65.5657,65.5059,65.5507,25851.8118
2013-06-10 10:50:00,87.76,87.81,87.74,87.76,22714.981070849102,65.5582,65.5956,65.5433,65.5582,22714.9811
2013-06-10 10:55:00,87.77,87.8,87.66,87.72,15359.65386695511,65.5657,65.5881,65.4835,65.5283,15359.6539
2013-06-10 11:00:00,87.73,87.81,87.73,87.77,5516.495402920497,65.5358,65.5956,65.5358,65.5657,5516.4954
2013-06-10 11:05:00,87.78,87.85,87.73,87.73,6814.494321254732,65.5732,65.6254,65.5358,65.5358,6814.4943
2013-06-10 11:10:00,87.74,87.76,87.73,87.74,8977.82585181179,65.5433,65.5582,65.5358,65.5433,8977.8259
2013-06-10 11:15:00,87.74,87.77,87.71,87.77,11141.157382368849,65.5433,65.5657,65.5209,65.5657,11141.1574
2013-06-10 11:20:00,87.77,87.82,87.75,87.8,17631.15197404002,65.5657,65.603,65.5507,65.5881,17631.152
2013-06-10 11:25:00,87.79,87.82,87.74,87.75,18280.15143320714,65.5806,65.603,65.5433,65.5507,18280.1514
2013-06-10 11:30:00,87.76,87.79,87.74,87.75,10708.491076257436,65.5582,65.5806,65.5433,65.5507,10708.4911
2013-06-10 11:35:00,87.74,87.82,87.74,87.74,9085.992428339645,65.5433,65.603,65.5433,65.5433,9085.9924
2013-06-10 11:40:00,87.76,87.86,87.76,87.86,4759.329367225527,65.5582,65.6329,65.5582,65.6329,4759.3294
2013-06-10 11:45:00,87.86,87.91,87.83,87.87,9302.32558139535,65.6329,65.6703,65.6105,65.6404,9302.3256
2013-06-10 11:50:00,87.88,87.9,87.84,87.86,12330.98972417523,65.6479,65.6628,65.618,65.6329,12330.9897
2013-06-10 11:55:00,87.85,87.87,87.81,87.84,15792.320173066522,65.6254,65.6404,65.5956,65.618,15792.3202
2013-06-10 12:00:00,87.85,87.9,87.84,87.9,8004.326663061114,65.6254,65.6628,65.618,65.6628,8004.3267
2013-06-10 12:05:00,87.92,87.99,87.89,87.89,7138.994050838291,65.6777,65.73,65.6553,65.6553,7138.9941
2013-06-10 12:10:00,87.91,88.01,87.89,87.99,17631.15197404002,65.6703,65.745,65.6553,65.73,17631.152
2013-06-10 12:15:00,87.99,88.0,87.98,88.0,2487.8312601406165,65.73,65.7375,65.7226,65.7375,2487.8313
2013-06-10 12:20:00,87.99,88.1,87.98,88.05,12114.656571119524,65.73,65.8122,65.7226,65.7749,12114.6566
2013-06-10 12:25:00,88.06,88.06,87.98,88.02,7463.49378042185,65.7823,65.7823,65.7226,65.7524,7463.4938
2013-06-10 12:30:00,88.01,88.02,87.96,87.96,11141.157382368849,65.745,65.7524,65.7076,65.7076,11141.1574
2013-06-10 12:35:00,87.96,88.01,87.96,87.99,9194.159004867495,65.7076,65.745,65.7076,65.73,9194.159
2013-06-10 12:40:00,87.97,87.98,87.92,87.98,13737.155219037317,65.7151,65.7226,65.6777,65.7226,13737.1552
2013-06-10 12:45:00,87.98,88.0,87.94,87.95,7030.8274743104375,65.7226,65.7375,65.6927,65.7002,7030.8275
2013-06-10 12:50:00,87.95,87.96,87.84,87.89,36452.13628988642,65.7002,65.7076,65.618,65.6553,36452.1363
2013-06-10 12:55:00,87.9,87.94,87.88,87.94,14386.154678204435,65.6628,65.6927,65.6479,65.6927,14386.1547
2013-06-10 13:00:00,87.9,87.97,87.9,87.94,8328.826392644673,65.6628,65.7151,65.6628,65.6927,8328.8264
2013-06-10 13:05:00,87.92,87.94,87.89,87.94,4326.663061114115,65.6777,65.6927,65.6553,65.6927,4326.6631
2013-06-10 13:10:00,87.94,87.94,87.87,87.92,19469.98377501352,65.6927,65.6927,65.6404,65.6777,19469.9838
2013-06-10 13:15:00,87.92,87.98,87.92,87.93,15792.320173066522,65.6777,65.7226,65.6777,65.6852,15792.3202
2013-06-10 13:20:00,87.93,87.96,87.89,87.92,16224.986479177933,65.6852,65.7076,65.6553,65.6777,16224.9865
2013-06-10 13:25:00,87.93,87.94,87.91,87.92,5732.828555976204,65.6852,65.6927,65.6703,65.6777,5732.8286
2013-06-10 13:30:00,87.92,87.93,87.83,87.85,39805.30016224986,65.6777,65.6852,65.6105,65.6254,39805.3002
2013-06-10 13:35:00,87.84,87.88,87.81,87.87,14169.821525148727,65.618,65.6479,65.5956,65.6404,14169.8215
2013-06-10 13:40:00,87.87,87.88,87.83,87.86,12547.322877230936,65.6404,65.6479,65.6105,65.6329,12547.3229
2013-06-10 13:45:00,87.86,87.87,87.79,87.81,22931.31422390481,65.6329,65.6404,65.5806,65.5956,22931.3142
2013-06-10 13:50:00,87.79,87.79,87.74,87.78,7896.160086533261,65.5806,65.5806,65.5433,65.5732,7896.1601
2013-06-10 13:55:00,87.76,87.77,87.66,87.71,26933.47755543537,65.5582,65.5657,65.4835,65.5209,26933.4776
2013-06-10 14:00:00,87.71,87.76,87.7,87.7,8328.826392644673,65.5209,65.5582,65.5134,65.5134,8328.8264
2013-06-10 14:05:00,87.69,87.73,87.68,87.72,5083.829096809086,65.5059,65.5358,65.4985,65.5283,5083.8291
2013-06-10 14:10:00,87.71,87.73,87.61,87.61,7571.660356949702,65.5209,65.5358,65.4462,65.4462,7571.6604
2013-06-10 14:15:00,87.63,87.72,87.63,87.71,3461.3304488912927,65.4611,65.5283,65.4611,65.5209,3461.3304
2013-06-10 14:20:00,87.69,87.74,87.67,87.71,5840.995132504056,65.5059,65.5433,65.491,65.5209,5840.9951
2013-06-10 14:25:00,87.72,87.82,87.72,87.76,6922.660897782585,65.5283,65.603,65.5283,65.5582,6922.6609
2013-06-10 14:30:00,87.76,87.82,87.74,87.79,6598.161168199026,65.5582,65.603,65.5433,65.5806,6598.1612
2013-06-10 14:35:00,87.79,87.81,87.74,87.79,6598.161168199026,65.5806,65.5956,65.5433,65.5806,6598.1612
2013-06-10 14:40:00,87.8,87.81,87.74,87.74,4542.9962141698215,65.5881,65.5956,65.5433,65.5433,4542.9962
2013-06-10 14:45:00,87.74,87.83,87.74,87.83,5840.995132504056,65.5433,65.6105,65.5433,65.6105,5840.9951
2013-06-10 14:50:00,87.84,87.88,87.81,87.88,4326.663061114115,65.618,65.6479,65.5956,65.6479,4326.6631
2013-06-10 14:55:00,87.88,87.89,87.81,87.84,15792.320173066522,65.6479,65.6553,65.5956,65.618,15792.3202
2013-06-10 15:00:00,87.83,87.84,87.77,87.84,6598.161168199026,65.6105,65.618,65.5657,65.618,6598.1612
2013-06-10 15:05:00,87.84,87.88,87.78,87.87,12439.156300703082,65.618,65.6479,65.5732,65.6404,12439.1563
2013-06-10 15:10:00,87.86,87.87,87.81,87.83,8545.159545700379,65.6329,65.6404,65.5956,65.6105,8545.1595
2013-06-10 15:15:00,87.83,87.86,87.82,87.83,5191.995673336939,65.6105,65.6329,65.603,65.6105,5191.9957
2013-06-10 15:20:00,87.84,87.86,87.81,87.86,6598.161168199026,65.618,65.6329,65.5956,65.6329,6598.1612
2013-06-10 15:25:00,87.86,87.86,87.8,87.85,15684.153596538668,65.6329,65.6329,65.5881,65.6254,15684.1536
2013-06-10 15:30:00,87.85,87.86,87.83,87.86,10275.824770146024,65.6254,65.6329,65.6105,65.6329,10275.8248
2013-06-10 15:35:00,87.86,87.9,87.85,87.85,10708.491076257436,65.6329,65.6628,65.6254,65.6254,10708.4911
2013-06-10 15:40:00,87.83,87.86,87.81,87.85,35370.470524607896,65.6105,65.6329,65.5956,65.6254,35370.4705
2013-06-10 15:45:00,87.86,87.87,87.81,87.81,37966.46836127636,65.6329,65.6404,65.5956,65.5956,37966.4684
2013-06-10 15:50:00,87.82,87.83,87.74,87.74,39913.46673877772,65.603,65.6105,65.5433,65.5433,39913.4667
2013-06-10 15:55:00,87.74,87.83,87.73,87.83,39805.30016224986,65.5433,65.6105,65.5358,65.6105,39805.3002
2013-06-11 09:30:00,87.04,87.04,86.82,86.88,33639.80530016225,65.0204,65.0204,64.856,64.9008,33639.8053
2013-06-11 09:35:00,86.93,86.93,86.67,86.72,21416.98215251488,64.9382,64.9382,64.744,64.7813,21416.9822
2013-06-11 09:40:00,86.74,86.86,86.73,86.85,8869.659275283937,64.7963,64.8859,64.7888,64.8784,8869.6593
2013-06-11 09:45:00,86.88,86.9,86.78,86.78,7138.994050838291,64.9008,64.9158,64.8261,64.8261,7138.9941
2013-06-11 09:50:00,86.81,86.97,86.81,86.88,6381.828015143321,64.8486,64.9681,64.8486,64.9008,6381.828
2013-06-11 09:55:00,86.91,87.05,86.88,86.96,5300.162249864791,64.9233,65.0278,64.9008,64.9606,5300.1622
2013-06-11 10:00:00,87.0,87.15,87.0,87.0,5949.161709031909,64.9905,65.1025,64.9905,64.9905,5949.1617
2013-06-11 10:05:00,87.0,87.1,86.91,87.09,24121.146565711195,64.9905,65.0652,64.9233,65.0577,24121.1466
2013-06-11 10:10:00,87.08,87.18,86.96,87.12,9410.4921579232,65.0502,65.1249,64.9606,65.0801,9410.4922
2013-06-11 10:15:00,87.08,87.12,87.04,87.11,8220.65981611682,65.0502,65.0801,65.0204,65.0727,8220.6598
2013-06-11 10:20:00,87.1,87.28,87.06,87.23,10167.658193618172,65.0652,65.1997,65.0353,65.1623,10167.6582
2013-06-11 10:25:00,87.21,87.33,87.18,87.31,15143.320713899404,65.1474,65.237,65.1249,65.2221,15143.3207
2013-06-11 10:30:00,87.35,87.46,87.32,87.42,4759.329367225527,65.2519,65.3341,65.2295,65.3042,4759.3294
2013-06-11 10:35:00,87.43,87.44,87.3,87.42,38074.63493780421,65.3117,65.3192,65.2146,65.3042,38074.6349
2013-06-11 10:40:00,87.4,87.48,87.28,87.48,43050.29745808545,65.2893,65.3491,65.1997,65.3491,43050.2975
2013-06-11 10:45:00,87.48,87.55,87.42,87.44,4759.329367225527,65.3491,65.4013,65.3042,65.3192,4759.3294
2013-06-11 10:50:00,87.43,87.48,87.36,87.4,35803.136830719304,65.3117,65.3491,65.2594,65.2893,35803.1368
2013-06-11 10:55:00,87.4,87.63,87.4,87.56,8112.493239588966,65.2893,65.4611,65.2893,65.4088,8112.4932
2013-06-11 11:00:00,87.52,87.53,87.42,87.48,4975.662520281233,65.3789,65.3864,65.3042,65.3491,4975.6625
2013-06-11 11:05:00,87.49,87.57,87.43,87.49,4110.32990805841,65.3565,65.4163,65.3117,65.3565,4110.3299
2013-06-11 11:10:00,87.49,87.53,87.47,87.53,8328.826392644673,65.3565,65.3864,65.3416,65.3864,8328.8264
2013-06-11 11:15:00,87.6,87.6,87.53,87.6,5516.495402920497,65.4387,65.4387,65.3864,65.4387,5516.4954
2013-06-11 11:20:00,87.59,87.61,87.55,87.56,3677.6636019469984,65.4312,65.4462,65.4013,65.4088,3677.6636
2013-06-11 11:25:00,87.57,87.73,87.55,87.71,4326.663061114115,65.4163,65.5358,65.4013,65.5209,4326.6631
2013-06-11 11:30:00,87.74,87.87,87.73,87.84,12871.822606814494,65.5433,65.6404,65.5358,65.618,12871.8226
2013-06-11 11:35:00,87.85,87.86,87.8,87.83,14494.321254732287,65.6254,65.6329,65.5881,65.6105,14494.3213
2013-06-11 11:40:00,87.83,87.9,87.81,87.89,12655.489453758788,65.6105,65.6628,65.5956,65.6553,12655.4895
2013-06-11 11:45:00,87.91,87.98,87.88,87.98,7355.327203893997,65.6703,65.7226,65.6479,65.7226,7355.3272
2013-06-11 11:50:00,87.98,88.0,87.88,87.88,5840.995132504056,65.7226,65.7375,65.6479,65.6479,5840.9951
2013-06-11 11:55:00,87.91,87.95,87.91,87.92,6598.161168199026,65.6703,65.7002,65.6703,65.6777,6598.1612
2013-06-11 12:00:00,87.93,87.96,87.93,87.96,3461.3304488912927,65.6852,65.7076,65.6852,65.7076,3461.3304
2013-06-11 12:05:00,87.96,87.98,87.93,87.97,6381.828015143321,65.7076,65.7226,65.6852,65.7151,6381.828
2013-06-11 12:10:00,87.98,88.02,87.97,88.01,4867.49594375338,65.7226,65.7524,65.7151,65.745,4867.4959
2013-06-11 12:15:00,87.99,87.99,87.94,87.98,10492.15792320173,65.73,65.73,65.6927,65.7226,10492.1579
2013-06-11 12:20:00,87.97,87.98,87.93,87.93,16116.81990265008,65.7151,65.7226,65.6852,65.6852,16116.8199
2013-06-11 12:25:00,87.96,87.99,87.96,87.99,11790.156841535963,65.7076,65.73,65.7076,65.73,11790.1568
2013-06-11 12:30:00,88.01,88.02,87.98,88.01,3028.664142779881,65.745,65.7524,65.7226,65.745,3028.6641
2013-06-11 12:35:00,88.0,88.02,87.99,87.99,10708.491076257436,65.7375,65.7524,65.73,65.73,10708.4911
2013-06-11 12:40:00,87.99,88.06,87.98,88.05,9734.99188750676,65.73,65.7823,65.7226,65.7749,9734.9919
2013-06-11 12:45:00,88.04,88.08,88.0,88.02,7787.993510005408,65.7674,65.7973,65.7375,65.7524,7787.9935
2013-06-11 12:50:00,88.02,88.05,88.0,88.03,10708.491076257436,65.7524,65.7749,65.7375,65.7599,10708.4911
2013-06-11 12:55:00,88.04,88.07,88.04,88.07,5624.66197944835,65.7674,65.7898,65.7674,65.7898,5624.662
2013-06-11 13:00:00,88.06,88.09,88.06,88.07,2704.164413196322,65.7823,65.8047,65.7823,65.7898,2704.1644
2013-06-11 13:05:00,88.06,88.09,88.05,88.06,8004.326663061114,65.7823,65.8047,65.7749,65.7823,8004.3267
2013-06-11 13:10:00,88.03,88.06,88.01,88.02,6706.327744726879,65.7599,65.7823,65.745,65.7524,6706.3277
2013-06-11 13:15:00,88.03,88.04,87.99,88.02,22931.31422390481,65.7599,65.7674,65.73,65.7524,22931.3142
2013-06-11 13:20:00,88.01,88.04,87.98,88.0,15684.153596538668,65.745,65.7674,65.7226,65.7375,15684.1536
2013-06-11 13:25:00,88.0,88.04,87.99,88.03,4975.662520281233,65.7375,65.7674,65.73,65.7599,4975.6625
2013-06-11 13:30:00,88.0,88.04,87.99,88.0,13628.988642509465,65.7375,65.7674,65.73,65.7375,13628.9886
2013-06-11 13:35:00,87.99,88.02,87.99,88.0,14818.820984315846,65.73,65.7524,65.73,65.7375,14818.821
2013-06-11 13:40:00,88.0,88.01,87.98,87.99,20443.4829637642,65.7375,65.745,65.7226,65.73,20443.483
2013-06-11 13:45:00,88.0,88.03,87.98,87.99,8328.826392644673,65.7375,65.7599,65.7226,65.73,8328.8264
2013-06-11 13:50:00,88.01,88.1,87.99,88.0,12439.156300703082,65.745,65.8122,65.73,65.7375,12439.1563
2013-06-11 13:55:00,88.0,88.03,87.95,87.97,23580.31368307193,65.7375,65.7599,65.7002,65.7151,23580.3137
2013-06-11 14:00:00,87.96,88.01,87.91,87.98,19253.65062195781,65.7076,65.745,65.6703,65.7226,19253.6506
2013-06-11 14:05:00,87.99,88.06,87.98,88.04,25310.978907517576,65.73,65.7823,65.7226,65.7674,25310.9789
2013-06-11 14:10:00,88.02,88.1,87.98,88.07,7787.993510005408,65.7524,65.8122,65.7226,65.7898,7787.9935
2013-06-11 14:15:00,88.07,88.12,88.03,88.08,13737.155219037317,65.7898,65.8271,65.7599,65.7973,13737.1552
2013-06-11 14:20:00,88.1,88.12,88.07,88.1,7679.826933477555,65.8122,65.8271,65.7898,65.8122,7679.8269
2013-06-11 14:25:00,88.1,88.1,87.99,88.05,9085.992428339645,65.8122,65.8122,65.73,65.7749,9085.9924
2013-06-11 14:30:00,88.05,88.05,87.99,88.03,12222.823147647376,65.7749,65.7749,65.73,65.7599,12222.8231
2013-06-11 14:35:00,88.02,88.04,87.99,88.04,15359.65386695511,65.7524,65.7674,65.73,65.7674,15359.6539
2013-06-11 14:40:00,88.06,88.11,88.04,88.06,13304.488912925906,65.7823,65.8197,65.7674,65.7823,13304.4889
2013-06-11 14:45:00,88.03,88.08,87.99,88.02,41535.96538669551,65.7599,65.7973,65.73,65.7524,41535.9654
2013-06-11 14:50:00,88.01,88.03,87.95,87.98,118226.06814494322,65.745,65.7599,65.7002,65.7226,118226.0681
2013-06-11 14:55:00,87.98,88.15,87.97,88.1,17631.15197404002,65.7226,65.8496,65.7151,65.8122,17631.152
2013-06-11 15:00:00,88.13,88.14,88.04,88.05,16657.652785289345,65.8346,65.8421,65.7674,65.7749,16657.6528
2013-06-11 15:05:00,88.05,88.07,88.0,88.0,5840.995132504056,65.7749,65.7898,65.7375,65.7375,5840.9951
2013-06-11 15:10:00,88.01,88.05,87.99,88.05,35911.30340724716,65.745,65.7749,65.73,65.7749,35911.3034
2013-06-11 15:15:00,88.05,88.06,87.98,87.98,32558.13953488372,65.7749,65.7823,65.7226,65.7226,32558.1395
2013-06-11 15:20:00,87.97,87.97,87.89,87.95,10600.324499729582,65.7151,65.7151,65.6553,65.7002,10600.3245
2013-06-11 15:25:00,87.94,87.94,87.85,87.87,17414.818820984314,65.6927,65.6927,65.6254,65.6404,17414.8188
2013-06-11 15:30:00,87.89,87.91,87.83,87.87,43591.13034072472,65.6553,65.6703,65.6105,65.6404,43591.1303
2013-06-11 15:35:00,87.86,87.93,87.86,87.89,27474.31043807464,65.6329,65.6852,65.6329,65.6553,27474.3104
2013-06-11 15:40:00,87.88,87.91,87.87,87.9,51811.79015684153,65.6479,65.6703,65.6404,65.6628,51811.7902
2013-06-11 15:45:00,87.87,87.9,87.7,87.79,115521.90373174688,65.6404,65.6628,65.5134,65.5806,115521.9037
2013-06-11 15:50:00,87.76,87.78,87.73,87.74,55164.95402920497,65.5582,65.5732,65.5358,65.5433,55164.954
2013-06-11 15:55:00,87.73,87.78,87.72,87.72,112601.40616549486,65.5358,65.5732,65.5283,65.5283,112601.4062
2013-06-12 09:30:00,88.16,88.29,87.74,87.83,82963.76419686317,65.857,65.9541,65.5433,65.6105,82963.7642
2013-06-12 09:35:00,87.85,87.91,87.75,87.82,31584.640346133045,65.6254,65.6703,65.5507,65.603,31584.6403
2013-06-12 09:40:00,87.85,87.86,87.67,87.67,17522.98539751217,65.6254,65.6329,65.491,65.491,17522.9854
2013-06-12 09:45:00,87.74,87.74,87.57,87.58,47052.46078961601,65.5433,65.5433,65.4163,65.4238,47052.4608
2013-06-12 09:50:00,87.58,87.73,87.58,87.71,19578.15035154137,65.4238,65.5358,65.4238,65.5209,19578.1504
2013-06-12 09:55:00,87.69,87.78,87.68,87.71,17414.818820984314,65.5059,65.5732,65.4985,65.5209,17414.8188
2013-06-12 10:00:00,87.7,87.73,87.58,87.6,29096.809085992427,65.5134,65.5358,65.4238,65.4387,29096.8091
2013-06-12 10:05:00,87.6,87.69,87.56,87.67,20876.14926987561,65.4387,65.5059,65.4088,65.491,20876.1493
2013-06-12 10:10:00,87.65,87.74,87.58,87.72,17847.485127095726,65.476,65.5433,65.4238,65.5283,17847.4851
2013-06-12 10:15:00,87.74,87.76,87.68,87.76,12979.989183342346,65.5433,65.5582,65.4985,65.5582,12979.9892
2013-06-12 10:20:00,87.74,87.8,87.72,87.77,28015.14332071389,65.5433,65.5881,65.5283,65.5657,28015.1433
2013-06-12 10:25:00,87.77,87.83,87.75,87.8,20335.316387236344,65.5657,65.6105,65.5507,65.5881,20335.3164
2013-06-12 10:30:00,87.78,87.84,87.74,87.76,26825.31097890752,65.5732,65.618,65.5433,65.5582,26825.311
2013-06-12 10:35:00,87.78,87.86,87.74,87.76,64575.446187128175,65.5732,65.6329,65.5433,65.5582,64575.4462
2013-06-12 10:40:00,87.76,87.87,87.74,87.85,19253.65062195781,65.5582,65.6404,65.5433,65.6254,19253.6506
2013-06-12 10:45:00,87.84,87.84,87.73,87.77,24229.313142239047,65.618,65.618,65.5358,65.5657,24229.3131
2013-06-12 10:50:00,87.77,87.86,87.7,87.76,80908.59924283397,65.5657,65.6329,65.5134,65.5582,80908.5992
2013-06-12 10:55:00,87.72,87.74,87.64,87.7,18712.81773931855,65.5283,65.5433,65.4686,65.5134,18712.8177
2013-06-12 11:00:00,87.71,87.77,87.71,87.76,8977.82585181179,65.5209,65.5657,65.5209,65.5582,8977.8259
2013-06-12 11:05:00,87.75,87.83,87.7,87.83,12547.322877230936,65.5507,65.6105,65.5134,65.6105,12547.3229
2013-06-12 11:10:00,87.83,87.86,87.79,87.8,31043.80746349378,65.6105,65.6329,65.5806,65.5881,31043.8075
2013-06-12 11:15:00,87.79,87.81,87.74,87.81,7247.160627366144,65.5806,65.5956,65.5433,65.5956,7247.1606
2013-06-12 11:20:00,87.81,87.87,87.81,87.85,7355.327203893997,65.5956,65.6404,65.5956,65.6254,7355.3272
2013-06-12 11:25:00,87.85,87.85,87.72,87.72,9843.158464034614,65.6254,65.6254,65.5283,65.5283,9843.1585
2013-06-12 11:30:00,87.69,87.85,87.67,87.82,20551.64954029205,65.5059,65.6254,65.491,65.603,20551.6495
2013-06-12 11:35:00,87.81,87.86,87.76,87.8,17955.65170362358,65.5956,65.6329,65.5582,65.5881,17955.6517
2013-06-12 11:40:00,87.81,87.87,87.78,87.86,14818.820984315846,65.5956,65.6404,65.5732,65.6329,14818.821
2013-06-12 11:45:00,87.86,87.86,87.69,87.7,32341.806381828013,65.6329,65.6329,65.5059,65.5134,32341.8064
2013-06-12 11:50:00,87.69,87.72,87.65,87.7,21741.48188209843,65.5059,65.5283,65.476,65.5134,21741.4819
2013-06-12 11:55:00,87.71,87.75,87.68,87.74,38182.80151433207,65.5209,65.5507,65.4985,65.5433,38182.8015
2013-06-12 12:00:00,87.75,87.77,87.71,87.77,30178.47485127096,65.5507,65.5657,65.5209,65.5657,30178.4749
2013-06-12 12:05:00,87.78,87.86,87.76,87.86,20443.4829637642,65.5732,65.6329,65.5582,65.6329,20443.483
2013-06-12 12:10:00,87.84,87.88,87.79,87.87,83720.93023255814,65.618,65.6479,65.5806,65.6404,83720.9302
2013-06-12 12:15:00,87.88,87.97,87.88,87.97,33639.80530016225,65.6479,65.7151,65.6479,65.7151,33639.8053
2013-06-12 12:20:00,87.98,88.0,87.9,87.95,19578.15035154137,65.7226,65.7375,65.6628,65.7002,19578.1504
2013-06-12 12:25:00,87.94,87.96,87.9,87.9,16224.986479177933,65.6927,65.7076,65.6628,65.6628,16224.9865
2013-06-12 12:30:00,87.91,87.93,87.86,87.9,32558.13953488372,65.6703,65.6852,65.6329,65.6628,32558.1395
2013-06-12 12:35:00,87.9,87.92,87.86,87.9,29421.308815575987,65.6628,65.6777,65.6329,65.6628,29421.3088
2013-06-12 12:40:00,87.89,87.93,87.77,87.86,43050.29745808545,65.6553,65.6852,65.5657,65.6329,43050.2975
2013-06-12 12:45:00,87.86,87.86,87.79,87.82,13088.1557598702,65.6329,65.6329,65.5806,65.603,13088.1558
2013-06-12 12:50:00,87.85,87.85,87.8,87.84,9518.658734451054,65.6254,65.6254,65.5881,65.618,9518.6587
2013-06-12 12:55:00,87.82,87.86,87.81,87.85,6922.660897782585,65.603,65.6329,65.5956,65.6254,6922.6609
2013-06-12 13:00:00,87.82,87.9,87.8,87.84,7463.49378042185,65.603,65.6628,65.5881,65.618,7463.4938
2013-06-12 13:05:00,87.85,87.97,87.83,87.91,10924.824229313142,65.6254,65.7151,65.6105,65.6703,10924.8242
2013-06-12 13:10:00,87.89,87.92,87.83,87.83,7030.8274743104375,65.6553,65.6777,65.6105,65.6105,7030.8275
2013-06-12 13:15:00,87.86,87.88,87.83,87.85,6165.494862087615,65.6329,65.6479,65.6105,65.6254,6165.4949
2013-06-12 13:20:00,87.84,87.87,87.79,87.86,10600.324499729582,65.618,65.6404,65.5806,65.6329,10600.3245
2013-06-12 13:25:00,87.84,87.86,87.81,87.83,6381.828015143321,65.618,65.6329,65.5956,65.6105,6381.828
2013-06-12 13:30:00,87.83,87.86,87.81,87.82,12871.822606814494,65.6105,65.6329,65.5956,65.603,12871.8226
2013-06-12 13:35:00,87.84,87.84,87.79,87.81,16982.152514872905,65.618,65.618,65.5806,65.5956,16982.1525
2013-06-12 13:40:00,87.81,87.86,87.77,87.86,23039.480800432662,65.5956,65.6329,65.5657,65.6329,23039.4808
2013-06-12 13:45:00,87.85,87.87,87.8,87.85,11573.82368848026,65.6254,65.6404,65.5881,65.6254,11573.8237
2013-06-12 13:50:00,87.82,87.88,87.79,87.86,11681.990265008111,65.603,65.6479,65.5806,65.6329,11681.9903
2013-06-12 13:55:00,87.86,87.88,87.82,87.88,13845.32179556517,65.6329,65.6479,65.603,65.6479,13845.3218
2013-06-12 14:00:00,87.88,87.91,87.86,87.89,34721.471065440775,65.6479,65.6703,65.6329,65.6553,34721.4711
2013-06-12 14:05:00,87.89,87.95,87.88,87.91,26825.31097890752,65.6553,65.7002,65.6479,65.6703,26825.311
2013-06-12 14:10:00,87.92,87.92,87.8,87.88,32017.306652244457,65.6777,65.6777,65.5881,65.6479,32017.3067
2013-06-12 14:15:00,87.88,87.92,87.82,87.82,57003.78583017847,65.6479,65.6777,65.603,65.603,57003.7858
2013-06-12 14:20:00,87.81,87.9,87.81,87.84,28664.14277988101,65.5956,65.6628,65.5956,65.618,28664.1428
2013-06-12 14:25:00,87.83,87.84,87.8,87.83,28123.30989724175,65.6105,65.618,65.5881,65.6105,28123.3099
2013-06-12 14:30:00,87.82,87.86,87.77,87.81,40670.63277447269,65.603,65.6329,65.5657,65.5956,40670.6328
2013-06-12 14:35:00,87.82,87.85,87.79,87.81,23363.980530016222,65.603,65.6254,65.5806,65.5956,23363.9805
2013-06-12 14:40:00,87.82,87.89,87.81,87.82,21849.648458626285,65.603,65.6553,65.5956,65.603,21849.6485
2013-06-12 14:45:00,87.82,87.83,87.78,87.78,28015.14332071389,65.603,65.6105,65.5732,65.5732,28015.1433
2013-06-12 14:50:00,87.78,87.84,87.78,87.82,22498.6479177934,65.5732,65.618,65.5732,65.603,22498.6479
2013-06-12 14:55:00,87.83,87.83,87.78,87.83,21849.648458626285,65.6105,65.6105,65.5732,65.6105,21849.6485
2013-06-12 15:00:00,87.83,87.84,87.8,87.82,74202.27149810709,65.6105,65.618,65.5881,65.603,74202.2715
2013-06-12 15:05:00,87.83,87.9,87.81,87.86,27474.31043807464,65.6105,65.6628,65.5956,65.6329,27474.3104
2013-06-12 15:10:00,87.86,87.86,87.8,87.83,16873.98593834505,65.6329,65.6329,65.5881,65.6105,16873.9859
2013-06-12 15:15:00,87.82,87.84,87.78,87.78,39156.30070308274,65.603,65.618,65.5732,65.5732,39156.3007
2013-06-12 15:20:00,87.79,87.79,87.67,87.73,43266.630611141154,65.5806,65.5806,65.491,65.5358,43266.6306
2013-06-12 15:25:00,87.73,87.74,87.69,87.72,13737.155219037317,65.5358,65.5433,65.5059,65.5283,13737.1552
2013-06-12 15:30:00,87.72,87.74,87.68,87.71,41535.96538669551,65.5283,65.5433,65.4985,65.5209,41535.9654
2013-06-12 15:35:00,87.71,87.76,87.71,87.71,29637.64196863169,65.5209,65.5582,65.5209,65.5209,29637.642
2013-06-12 15:40:00,87.71,87.74,87.63,87.65,44456.462952947535,65.5209,65.5433,65.4611,65.476,44456.463
2013-06-12 15:45:00,87.65,87.74,87.6,87.72,51054.62412114657,65.476,65.5433,65.4387,65.5283,51054.6241
2013-06-12 15:50:00,87.73,87.73,87.67,87.7,51703.62358031368,65.5358,65.5358,65.491,65.5134,51703.6236
2013-06-12 15:55:00,87.68,87.74,87.63,87.64,134126.55489453758,65.4985,65.5433,65.4611,65.4686,134126.5549
2013-06-13 09:30:00,87.53,87.55,87.37,87.4,25310.978907517576,65.3864,65.4013,65.2669,65.2893,25310.9789
2013-06-13 09:35:00,87.4,87.64,87.37,87.48,40995.13250405624,65.2893,65.4686,65.2669,65.3491,40995.1325
2013-06-13 09:40:00,87.47,87.64,87.4,87.61,16982.152514872905,65.3416,65.4686,65.2893,65.4462,16982.1525
2013-06-13 09:45:00,87.61,87.64,87.47,87.47,26176.3115197404,65.4462,65.4686,65.3416,65.3416,26176.3115
2013-06-13 09:50:00,87.49,87.55,87.42,87.51,33747.9718766901,65.3565,65.4013,65.3042,65.3715,33747.9719
2013-06-13 09:55:00,87.53,87.61,87.49,87.55,8004.326663061114,65.3864,65.4462,65.3565,65.4013,8004.3267
2013-06-13 10:00:00,87.55,87.62,87.49,87.55,40021.63331530557,65.4013,65.4536,65.3565,65.4013,40021.6333
2013-06-13 10:05:00,87.54,87.54,87.46,87.49,34829.63764196863,65.3939,65.3939,65.3341,65.3565,34829.6376
2013-06-13 10:10:00,87.49,87.49,87.25,87.26,80259.59978366684,65.3565,65.3565,65.1772,65.1847,80259.5998
2013-06-13 10:15:00,87.27,87.32,87.22,87.23,41968.63169280692,65.1922,65.2295,65.1548,65.1623,41968.6317
2013-06-13 10:20:00,87.23,87.37,87.23,87.27,24553.812871822607,65.1623,65.2669,65.1623,65.1922,24553.8129
2013-06-13 10:25:00,87.28,87.3,87.19,87.26,48458.626284478094,65.1997,65.2146,65.1324,65.1847,48458.6263
2013-06-13 10:30:00,87.26,87.3,87.23,87.29,18388.31800973499,65.1847,65.2146,65.1623,65.2071,18388.318
2013-06-13 10:35:00,87.3,87.38,87.3,87.38,9410.4921579232,65.2146,65.2744,65.2146,65.2744,9410.4922
2013-06-13 10:40:00,87.42,87.45,87.36,87.37,44131.96322336398,65.3042,65.3266,65.2594,65.2669,44131.9632
2013-06-13 10:45:00,87.36,87.4,87.32,87.32,48350.45970795024,65.2594,65.2893,65.2295,65.2295,48350.4597
2013-06-13 10:50:00,87.36,87.37,87.27,87.28,56354.78637101135,65.2594,65.2669,65.1922,65.1997,56354.7864
2013-06-13 10:55:00,87.28,87.3,87.23,87.27,44131.96322336398,65.1997,65.2146,65.1623,65.1922,44131.9632
2013-06-13 11:00:00,87.27,87.34,87.25,87.32,24445.64629529475,65.1922,65.2445,65.1772,65.2295,24445.6463
2013-06-13 11:05:00,87.29,87.4,87.25,87.4,13737.155219037317,65.2071,65.2893,65.1772,65.2893,13737.1552
2013-06-13 11:10:00,87.41,87.56,87.4,87.45,13953.488372093025,65.2968,65.4088,65.2893,65.3266,13953.4884
2013-06-13 11:15:00,87.44,87.44,87.37,87.38,7247.160627366144,65.3192,65.3192,65.2669,65.2744,7247.1606
2013-06-13 11:20:00,87.38,87.43,87.33,87.37,13953.488372093025,65.2744,65.3117,65.237,65.2669,13953.4884
2013-06-13 11:25:00,87.37,87.41,87.32,87.36,8977.82585181179,65.2669,65.2968,65.2295,65.2594,8977.8259
2013-06-13 11:30:00,87.36,87.37,87.28,87.29,13953.488372093025,65.2594,65.2669,65.1997,65.2071,13953.4884
2013-06-13 11:35:00,87.27,87.4,87.25,87.4,17090.319091400757,65.1922,65.2893,65.1772,65.2893,17090.3191
2013-06-13 11:40:00,87.39,87.49,87.37,87.46,7679.826933477555,65.2818,65.3565,65.2669,65.3341,7679.8269
2013-06-13 11:45:00,87.44,87.44,87.26,87.28,9194.159004867495,65.3192,65.3192,65.1847,65.1997,9194.159
2013-06-13 11:50:00,87.3,87.32,87.25,87.25,11898.323418063816,65.2146,65.2295,65.1772,65.1772,11898.3234
2013-06-13 11:55:00,87.25,87.36,87.25,87.35,4110.32990805841,65.1772,65.2594,65.1772,65.2519,4110.3299
2013-06-13 12:00:00,87.34,87.39,87.31,87.34,8869.659275283937,65.2445,65.2818,65.2221,65.2445,8869.6593
2013-06-13 12:05:00,87.34,87.34,87.25,87.26,11249.3239588967,65.2445,65.2445,65.1772,65.1847,11249.324
2013-06-13 12:10:00,87.26,87.32,87.26,87.3,5300.162249864791,65.1847,65.2295,65.1847,65.2146,5300.1622
2013-06-13 12:15:00,87.3,87.32,87.27,87.28,2595.997836668469,65.2146,65.2295,65.1922,65.1997,2595.9978
2013-06-13 12:20:00,87.27,87.29,87.25,87.29,10275.824770146024,65.1922,65.2071,65.1772,65.2071,10275.8248
2013-06-13 12:25:00,87.27,87.29,87.26,87.27,5191.995673336939,65.1922,65.2071,65.1847,65.1922,5191.9957
2013-06-13 12:30:00,87.29,87.34,87.27,87.34,4434.8296376419685,65.2071,65.2445,65.1922,65.2445,4434.8296
2013-06-13 12:35:00,87.34,87.41,87.34,87.41,9194.159004867495,65.2445,65.2968,65.2445,65.2968,9194.159
2013-06-13 12:40:00,87.39,87.39,87.32,87.33,14386.154678204435,65.2818,65.2818,65.2295,65.237,14386.1547
2013-06-13 12:45:00,87.32,87.42,87.32,87.41,4434.8296376419685,65.2295,65.3042,65.2295,65.2968,4434.8296
2013-06-13 12:50:00,87.42,87.43,87.39,87.42,13520.82206598161,65.3042,65.3117,65.2818,65.3042,13520.8221
2013-06-13 12:55:00,87.41,87.42,87.38,87.39,8545.159545700379,65.2968,65.3042,65.2744,65.2818,8545.1595
2013-06-13 13:00:00,87.41,87.41,87.35,87.38,16549.486208761493,65.2968,65.2968,65.2519,65.2744,16549.4862
2013-06-13 13:05:00,87.38,87.41,87.37,87.4,17522.98539751217,65.2744,65.2968,65.2669,65.2893,17522.9854
2013-06-13 13:10:00,87.39,87.41,87.38,87.39,5624.66197944835,65.2818,65.2968,65.2744,65.2818,5624.662
2013-06-13 13:15:00,87.39,87.41,87.37,87.4,5300.162249864791,65.2818,65.2968,65.2669,65.2893,5300.1622
2013-06-13 13:20:00,87.39,87.4,87.37,87.4,5083.829096809086,65.2818,65.2893,65.2669,65.2893,5083.8291
2013-06-13 13:25:00,87.4,87.43,87.39,87.42,3569.4970254191453,65.2893,65.3117,65.2818,65.3042,3569.497
2013-06-13 13:30:00,87.42,87.45,87.42,87.43,7138.994050838291,65.3042,65.3266,65.3042,65.3117,7138.9941
2013-06-13 13:35:00,87.42,87.42,87.38,87.39,5300.162249864791,65.3042,65.3042,65.2744,65.2818,5300.1622
2013-06-13 13:40:00,87.43,87.43,87.35,87.35,30611.141157382368,65.3117,65.3117,65.2519,65.2519,30611.1412
2013-06-13 13:45:00,87.36,87.45,87.34,87.45,14926.9875608437,65.2594,65.3266,65.2445,65.3266,14926.9876
2013-06-13 13:50:00,87.48,87.5,87.46,87.48,4218.496484586262,65.3491,65.364,65.3341,65.3491,4218.4965
2013-06-13 13:55:00,87.47,87.47,87.42,87.46,11573.82368848026,65.3416,65.3416,65.3042,65.3341,11573.8237
2013-06-13 14:00:00,87.47,87.52,87.46,87.48,21200.648999459165,65.3416,65.3789,65.3341,65.3491,21200.649
2013-06-13 14:05:00,87.49,87.52,87.49,87.51,7138.994050838291,65.3565,65.3789,65.3565,65.3715,7138.9941
2013-06-13 14:10:00,87.51,87.59,87.5,87.59,9626.825310978908,65.3715,65.4312,65.364,65.4312,9626.8253
2013-06-13 14:15:00,87.61,87.74,87.6,87.73,8977.82585181179,65.4462,65.5433,65.4387,65.5358,8977.8259
2013-06-13 14:20:00,87.74,87.79,87.73,87.75,6489.994591671173,65.5433,65.5806,65.5358,65.5507,6489.9946
2013-06-13 14:25:00,87.75,87.87,87.75,87.85,7571.660356949702,65.5507,65.6404,65.5507,65.6254,7571.6604
2013-06-13 14:30:00,87.86,87.86,87.78,87.78,10708.491076257436,65.6329,65.6329,65.5732,65.5732,10708.4911
2013-06-13 14:35:00,87.78,87.91,87.78,87.86,8112.493239588966,65.5732,65.6703,65.5732,65.6329,8112.4932
2013-06-13 14:40:00,87.86,87.86,87.78,87.83,11141.157382368849,65.6329,65.6329,65.5732,65.6105,11141.1574
2013-06-13 14:45:00,87.83,87.83,87.78,87.78,4651.162790697675,65.6105,65.6105,65.5732,65.5732,4651.1628
2013-06-13 14:50:00,87.79,87.84,87.79,87.83,5624.66197944835,65.5806,65.618,65.5806,65.6105,5624.662
2013-06-13 14:55:00,87.82,87.88,87.81,87.88,9734.99188750676,65.603,65.6479,65.5956,65.6479,9734.9919
2013-06-13 15:00:00,87.88,87.91,87.86,87.89,44456.462952947535,65.6479,65.6703,65.6329,65.6553,44456.463
2013-06-13 15:05:00,87.89,87.96,87.87,87.95,13412.655489453758,65.6553,65.7076,65.6404,65.7002,13412.6555
2013-06-13 15:10:00,87.97,88.03,87.97,88.02,6273.661438615468,65.7151,65.7599,65.7151,65.7524,6273.6614
2013-06-13 15:15:00,88.04,88.1,88.04,88.06,8761.492698756085,65.7674,65.8122,65.7674,65.7823,8761.4927
2013-06-13 15:20:00,88.05,88.08,88.04,88.05,7247.160627366144,65.7749,65.7973,65.7674,65.7749,7247.1606
2013-06-13 15:25:00,88.05,88.12,88.03,88.1,11032.990805840996,65.7749,65.8271,65.7599,65.8122,11032.9908
2013-06-13 15:30:00,88.11,88.12,88.04,88.08,12222.823147647376,65.8197,65.8271,65.7674,65.7973,12222.8231
2013-06-13 15:35:00,88.08,88.17,88.05,88.17,18712.81773931855,65.7973,65.8645,65.7749,65.8645,18712.8177
2013-06-13 15:40:00,88.19,88.3,88.19,88.29,23363.980530016222,65.8794,65.9616,65.8794,65.9541,23363.9805
2013-06-13 15:45:00,88.31,88.38,88.25,88.31,26933.47755543537,65.9691,66.0214,65.9243,65.9691,26933.4776
2013-06-13 15:50:00,88.3,88.34,88.2,88.2,46295.29475392104,65.9616,65.9915,65.8869,65.8869,46295.2948
2013-06-13 15:55:00,88.19,88.23,88.1,88.13,80800.43266630611,65.8794,65.9093,65.8122,65.8346,80800.4327
2013-06-14 09:30:00,88.5,88.5,88.06,88.42,39480.80043266631,66.111,66.111,65.7823,66.0512,39480.8004
2013-06-14 09:35:00,88.43,88.52,88.25,88.35,24553.812871822607,66.0587,66.126,65.9243,65.999,24553.8129
2013-06-14 09:40:00,88.35,88.6,88.32,88.57,8653.32612222823,65.999,66.1857,65.9765,66.1633,8653.3261
2013-06-14 09:45:00,88.6,89.01,88.56,88.84,46187.128177393184,66.1857,66.492,66.1558,66.365,46187.1282
2013-06-14 09:50:00,88.83,88.92,88.78,88.85,14710.654407787992,66.3575,66.4248,66.3202,66.3725,14710.6544
2013-06-14 09:55:00,88.87,88.89,88.75,88.82,37425.6354786371,66.3874,66.4023,66.2978,66.3501,37425.6355
2013-06-14 10:00:00,88.82,89.02,88.8,88.95,71065.44077879936,66.3501,66.4995,66.3351,66.4472,71065.4408
2013-06-14 10:05:00,88.97,89.01,88.94,89.01,92698.75608436992,66.4621,66.492,66.4397,66.492,92698.7561
2013-06-14 10:10:00,89.01,89.02,88.94,89.0,21525.148729042725,66.492,66.4995,66.4397,66.4845,21525.1487
2013-06-14 10:15:00,89.01,89.01,88.92,88.96,5840.995132504056,66.492,66.492,66.4248,66.4546,5840.9951
2013-06-14 10:20:00,88.95,89.03,88.88,89.0,8220.65981611682,66.4472,66.5069,66.3949,66.4845,8220.6598
2013-06-14 10:25:00,89.0,89.02,88.95,88.96,4975.662520281233,66.4845,66.4995,66.4472,66.4546,4975.6625
2013-06-14 10:30:00,88.99,89.08,88.98,89.06,14169.821525148727,66.477,66.5443,66.4696,66.5293,14169.8215
2013-06-14 10:35:00,89.06,89.11,89.04,89.07,5408.328826392644,66.5293,66.5667,66.5144,66.5368,5408.3288
2013-06-14 10:40:00,89.08,89.16,89.08,89.12,13520.82206598161,66.5443,66.604,66.5443,66.5742,13520.8221
2013-06-14 10:45:00,89.13,89.13,88.99,89.06,14494.321254732287,66.5816,66.5816,66.477,66.5293,14494.3213
2013-06-14 10:50:00,89.04,89.08,88.99,89.08,17090.319091400757,66.5144,66.5443,66.477,66.5443,17090.3191
2013-06-14 10:55:00,89.08,89.11,88.99,89.06,28447.80962682531,66.5443,66.5667,66.477,66.5293,28447.8096
2013-06-14 11:00:00,89.02,89.04,88.96,89.04,14818.820984315846,66.4995,66.5144,66.4546,66.5144,14818.821
2013-06-14 11:05:00,89.01,89.07,88.97,89.04,21200.648999459165,66.492,66.5368,66.4621,66.5144,21200.649
2013-06-14 11:10:00,89.03,89.1,89.03,89.07,13412.655489453758,66.5069,66.5592,66.5069,66.5368,13412.6555
2013-06-14 11:15:00,89.05,89.11,89.02,89.03,18388.31800973499,66.5219,66.5667,66.4995,66.5069,18388.318
2013-06-14 11:20:00,89.02,89.07,89.02,89.06,14386.154678204435,66.4995,66.5368,66.4995,66.5293,14386.1547
2013-06-14 11:25:00,89.07,89.11,89.05,89.09,8436.992969172525,66.5368,66.5667,66.5219,66.5518,8436.993
2013-06-14 11:30:00,89.11,89.12,89.06,89.1,17522.98539751217,66.5667,66.5742,66.5293,66.5592,17522.9854
2013-06-14 11:35:00,89.08,89.21,89.08,89.21,5840.995132504056,66.5443,66.6414,66.5443,66.6414,5840.9951
2013-06-14 11:40:00,89.21,89.25,89.08,89.13,16982.152514872905,66.6414,66.6713,66.5443,66.5816,16982.1525
2013-06-14 11:45:00,89.13,89.15,89.06,89.11,11790.156841535963,66.5816,66.5966,66.5293,66.5667,11790.1568
2013-06-14 11:50:00,89.09,89.13,89.08,89.11,22823.14764737696,66.5518,66.5816,66.5443,66.5667,22823.1476
2013-06-14 11:55:00,89.12,89.15,89.1,89.13,26392.644672796105,66.5742,66.5966,66.5592,66.5816,26392.6447
2013-06-14 12:00:00,89.11,89.15,89.09,89.15,14277.98810167658,66.5667,66.5966,66.5518,66.5966,14277.9881
2013-06-14 12:05:00,89.17,89.23,89.16,89.19,24878.312601406164,66.6115,66.6563,66.604,66.6265,24878.3126
2013-06-14 12:10:00,89.18,89.23,89.17,89.21,23796.646836127635,66.619,66.6563,66.6115,66.6414,23796.6468
2013-06-14 12:15:00,89.22,89.26,89.21,89.22,28015.14332071389,66.6489,66.6787,66.6414,66.6489,28015.1433
2013-06-14 12:20:00,89.22,89.24,89.17,89.21,38723.63439697133,66.6489,66.6638,66.6115,66.6414,38723.6344
2013-06-14 12:25:00,89.21,89.23,89.18,89.21,14494.321254732287,66.6414,66.6563,66.619,66.6414,14494.3213
2013-06-14 12:30:00,89.21,89.22,89.18,89.19,22498.6479177934,66.6414,66.6489,66.619,66.6265,22498.6479
2013-06-14 12:35:00,89.18,89.3,89.18,89.27,12330.98972417523,66.619,66.7086,66.619,66.6862,12330.9897
2013-06-14 12:40:00,89.26,89.26,89.2,89.21,16982.152514872905,66.6787,66.6787,66.6339,66.6414,16982.1525
2013-06-14 12:45:00,89.21,89.23,89.21,89.23,8220.65981611682,66.6414,66.6563,66.6414,66.6563,8220.6598
2013-06-14 12:50:00,89.22,89.22,89.19,89.19,36019.469983775016,66.6489,66.6489,66.6265,66.6265,36019.47
2013-06-14 12:55:00,89.2,89.22,89.19,89.2,76257.43645213629,66.6339,66.6489,66.6265,66.6339,76257.4365
2013-06-14 13:00:00,89.19,89.2,89.13,89.16,52460.78961600865,66.6265,66.6339,66.5816,66.604,52460.7896
2013-06-14 13:05:00,89.16,89.2,89.15,89.2,9626.825310978908,66.604,66.6339,66.5966,66.6339,9626.8253
2013-06-14 13:10:00,89.19,89.21,89.15,89.2,20984.31584640346,66.6265,66.6414,66.5966,66.6339,20984.3158
2013-06-14 13:15:00,89.19,89.21,89.19,89.19,39588.96700919416,66.6265,66.6414,66.6265,66.6265,39588.967
2013-06-14 13:20:00,89.19,89.21,89.16,89.19,57436.45213628988,66.6265,66.6414,66.604,66.6265,57436.4521
2013-06-14 13:25:00,89.17,89.21,89.15,89.19,77122.7690643591,66.6115,66.6414,66.5966,66.6265,77122.7691
2013-06-14 13:30:00,89.2,89.21,89.17,89.18,29853.9751216874,66.6339,66.6414,66.6115,66.619,29853.9751
2013-06-14 13:35:00,89.17,89.21,89.15,89.15,37750.13520822066,66.6115,66.6414,66.5966,66.5966,37750.1352
2013-06-14 13:40:00,89.15,89.17,88.95,88.95,53758.788534342886,66.5966,66.6115,66.4472,66.4472,53758.7885
2013-06-14 13:45:00,88.94,88.97,88.91,88.93,8653.32612222823,66.4397,66.4621,66.4173,66.4322,8653.3261
2013-06-14 13:50:00,88.95,88.97,88.85,88.97,29096.809085992427,66.4472,66.4621,66.3725,66.4621,29096.8091
2013-06-14 13:55:00,88.96,89.04,88.95,89.0,24229.313142239047,66.4546,66.5144,66.4472,66.4845,24229.3131
2013-06-14 14:00:00,89.0,89.01,88.89,88.91,32666.306111411574,66.4845,66.492,66.4023,66.4173,32666.3061
2013-06-14 14:05:00,88.89,88.95,88.85,88.9,14277.98810167658,66.4023,66.4472,66.3725,66.4098,14277.9881
2013-06-14 14:10:00,88.88,88.93,88.84,88.84,12114.656571119524,66.3949,66.4322,66.365,66.365,12114.6566
2013-06-14 14:15:00,88.84,88.9,88.83,88.89,16441.31963223364,66.365,66.4098,66.3575,66.4023,16441.3196
2013-06-14 14:20:00,88.89,89.1,88.89,89.07,24445.64629529475,66.4023,66.5592,66.4023,66.5368,24445.6463
2013-06-14 14:25:00,89.06,89.08,88.92,88.96,13412.655489453758,66.5293,66.5443,66.4248,66.4546,13412.6555
2013-06-14 14:30:00,88.97,88.99,88.93,88.93,9518.658734451054,66.4621,66.477,66.4322,66.4322,9518.6587
2013-06-14 14:35:00,88.93,88.99,88.93,88.94,14926.9875608437,66.4322,66.477,66.4322,66.4397,14926.9876
2013-06-14 14:40:00,88.96,89.03,88.93,89.03,12979.989183342346,66.4546,66.5069,66.4322,66.5069,12979.9892
2013-06-14 14:45:00,89.04,89.04,88.93,88.94,14602.48783126014,66.5144,66.5144,66.4322,66.4397,14602.4878
2013-06-14 14:50:00,88.96,89.05,88.96,89.02,9734.99188750676,66.4546,66.5219,66.4546,66.4995,9734.9919
2013-06-14 14:55:00,89.0,89.01,88.95,88.96,35370.470524607896,66.4845,66.492,66.4472,66.4546,35370.4705
2013-06-14 15:00:00,88.96,89.08,88.96,89.0,29096.809085992427,66.4546,66.5443,66.4546,66.4845,29096.8091
2013-06-14 15:05:00,89.0,89.04,88.99,89.02,31692.806922660897,66.4845,66.5144,66.477,66.4995,31692.8069
2013-06-14 15:10:00,89.02,89.07,89.02,89.07,7787.993510005408,66.4995,66.5368,66.4995,66.5368,7787.9935
2013-06-14 15:15:00,89.08,89.21,89.07,89.18,47809.626825310974,66.5443,66.6414,66.5368,66.619,47809.6268
2013-06-14 15:20:00,89.18,89.21,89.16,89.19,75500.27041644132,66.619,66.6414,66.604,66.6265,75500.2704
2013-06-14 15:25:00,89.21,89.23,89.17,89.2,74851.2709572742,66.6414,66.6563,66.6115,66.6339,74851.271
2013-06-14 15:30:00,89.2,89.3,89.2,89.21,43699.29691725257,66.6339,66.7086,66.6339,66.6414,43699.2969
2013-06-14 15:35:00,89.21,89.28,89.21,89.24,24553.812871822607,66.6414,66.6937,66.6414,66.6638,24553.8129
2013-06-14 15:40:00,89.24,89.24,89.15,89.17,72471.60627366144,66.6638,66.6638,66.5966,66.6115,72471.6063
2013-06-14 15:45:00,89.17,89.19,89.01,89.07,124824.22931314223,66.6115,66.6265,66.492,66.5368,124824.2293
2013-06-14 15:50:00,89.08,89.11,89.05,89.09,57003.78583017847,66.5443,66.5667,66.5219,66.5518,57003.7858
2013-06-14 15:55:00,89.09,89.15,89.08,89.08,71930.77339102217,66.5518,66.5966,66.5443,66.5443,71930.7734
2013-06-17 09:30:00,89.34,89.57,89.33,89.35,34288.80475932937,66.7385,66.9103,66.731,66.746,34288.8048
2013-06-17 09:35:00,89.43,89.54,89.22,89.36,16333.153055705789,66.8057,66.8879,66.6489,66.7534,16333.1531
2013-06-17 09:40:00,89.35,89.35,89.16,89.26,24770.14602487831,66.746,66.746,66.604,66.6787,24770.146
2013-06-17 09:45:00,89.26,89.42,89.26,89.27,14818.820984315846,66.6787,66.7983,66.6787,66.6862,14818.821
2013-06-17 09:50:00,89.27,89.41,89.27,89.37,18171.98485667929,66.6862,66.7908,66.6862,66.7609,18171.9849
2013-06-17 09:55:00,89.36,89.37,89.31,89.31,25527.312060573284,66.7534,66.7609,66.7161,66.7161,25527.3121
2013-06-17 10:00:00,89.33,89.38,89.29,89.33,73120.60573282855,66.731,66.7684,66.7012,66.731,73120.6057
2013-06-17 10:05:00,89.33,89.36,89.26,89.28,71389.9405083829,66.731,66.7534,66.6787,66.6937,71389.9405
2013-06-17 10:10:00,89.28,89.28,89.14,89.17,30935.640886965928,66.6937,66.6937,66.5891,66.6115,30935.6409
2013-06-17 10:15:00,89.18,89.22,89.12,89.18,37101.135749053545,66.619,66.6489,66.5742,66.619,37101.1357
2013-06-17 10:20:00,89.2,89.28,89.18,89.24,9734.99188750676,66.6339,66.6937,66.619,66.6638,9734.9919
2013-06-17 10:25:00,89.27,89.35,89.24,89.31,9302.32558139535,66.6862,66.746,66.6638,66.7161,9302.3256
2013-06-17 10:30:00,89.32,89.32,89.23,89.25,9734.99188750676,66.7236,66.7236,66.6563,66.6713,9734.9919
2013-06-17 10:35:00,89.26,89.28,89.23,89.24,11681.990265008111,66.6787,66.6937,66.6563,66.6638,11681.9903
2013-06-17 10:40:00,89.24,89.27,89.23,89.25,32990.80584099513,66.6638,66.6862,66.6563,66.6713,32990.8058
2013-06-17 10:45:00,89.25,89.28,89.21,89.26,77447.26879394267,66.6713,66.6937,66.6414,66.6787,77447.2688
2013-06-17 10:50:00,89.25,89.29,89.23,89.24,11249.3239588967,66.6713,66.7012,66.6563,66.6638,11249.324
2013-06-17 10:55:00,89.26,89.37,89.25,89.35,14061.654948620877,66.6787,66.7609,66.6713,66.746,14061.6549
2013-06-17 11:00:00,89.36,89.44,89.27,89.3,26608.977825851813,66.7534,66.8132,66.6862,66.7086,26608.9778
2013-06-17 11:05:00,89.29,89.33,89.15,89.21,17739.318550567874,66.7012,66.731,66.5966,66.6414,17739.3186
2013-06-17 11:10:00,89.21,89.23,89.18,89.19,17090.319091400757,66.6414,66.6563,66.619,66.6265,17090.3191
2013-06-17 11:15:00,89.2,89.21,89.18,89.2,7679.826933477555,66.6339,66.6414,66.619,66.6339,7679.8269
2013-06-17 11:20:00,89.2,89.22,89.16,89.17,22282.314764737694,66.6339,66.6489,66.604,66.6115,22282.3148
2013-06-17 11:25:00,89.17,89.18,89.08,89.09,38615.46782044348,66.6115,66.619,66.5443,66.5518,38615.4678
2013-06-17 11:30:00,89.09,89.13,88.99,89.03,93780.42184964844,66.5518,66.5816,66.477,66.5069,93780.4218
2013-06-17 11:35:00,89.04,89.04,88.98,89.02,10816.657652785289,66.5144,66.5144,66.4696,66.4995,10816.6577
2013-06-17 11:40:00,89.03,89.03,88.99,89.01,14061.654948620877,66.5069,66.5069,66.477,66.492,14061.6549
2013-06-17 11:45:00,89.01,89.03,88.99,89.01,16873.98593834505,66.492,66.5069,66.477,66.492,16873.9859
2013-06-17 11:50:00,89.02,89.03,89.0,89.03,32017.306652244457,66.4995,66.5069,66.4845,66.5069,32017.3067
2013-06-17 11:55:00,89.03,89.03,89.0,89.03,14061.654948620877,66.5069,66.5069,66.4845,66.5069,14061.6549
2013-06-17 12:00:00,89.02,89.08,89.01,89.08,19469.98377501352,66.4995,66.5443,66.492,66.5443,19469.9838
2013-06-17 12:05:00,89.08,89.1,89.06,89.08,7355.327203893997,66.5443,66.5592,66.5293,66.5443,7355.3272
2013-06-17 12:10:00,89.09,89.09,89.05,89.08,8328.826392644673,66.5518,66.5518,66.5219,66.5443,8328.8264
2013-06-17 12:15:00,89.08,89.11,89.07,89.08,8220.65981611682,66.5443,66.5667,66.5368,66.5443,8220.6598
2013-06-17 12:20:00,89.08,89.19,89.08,89.17,3569.4970254191453,66.5443,66.6265,66.5443,66.6115,3569.497
2013-06-17 12:25:00,89.16,89.2,89.15,89.2,27798.8101676582,66.604,66.6339,66.5966,66.6339,27798.8102
2013-06-17 12:30:00,89.21,89.25,89.2,89.21,14926.9875608437,66.6414,66.6713,66.6339,66.6414,14926.9876
2013-06-17 12:35:00,89.21,89.21,89.19,89.21,5191.995673336939,66.6414,66.6414,66.6265,66.6414,5191.9957
2013-06-17 12:40:00,89.2,89.24,89.19,89.24,5949.161709031909,66.6339,66.6638,66.6265,66.6638,5949.1617
2013-06-17 12:45:00,89.23,89.31,89.22,89.22,7571.660356949702,66.6563,66.7161,66.6489,66.6489,7571.6604
2013-06-17 12:50:00,89.21,89.26,89.21,89.26,3353.16387236344,66.6414,66.6787,66.6414,66.6787,3353.1639
2013-06-17 12:55:00,89.26,89.26,89.2,89.21,4002.163331530557,66.6787,66.6787,66.6339,66.6414,4002.1633
2013-06-17 13:00:00,89.21,89.21,89.2,89.21,8761.492698756085,66.6414,66.6414,66.6339,66.6414,8761.4927
2013-06-17 13:05:00,89.21,89.23,89.2,89.21,9194.159004867495,66.6414,66.6563,66.6339,66.6414,9194.159
2013-06-17 13:10:00,89.21,89.22,89.2,89.21,8545.159545700379,66.6414,66.6489,66.6339,66.6414,8545.1595
2013-06-17 13:15:00,89.2,89.22,89.19,89.22,25419.145484045428,66.6339,66.6489,66.6265,66.6489,25419.1455
2013-06-17 13:20:00,89.23,89.33,89.22,89.24,14602.48783126014,66.6563,66.731,66.6489,66.6638,14602.4878
2013-06-17 13:25:00,89.24,89.28,89.22,89.24,4434.8296376419685,66.6638,66.6937,66.6489,66.6638,4434.8296
2013-06-17 13:30:00,89.24,89.3,89.24,89.29,5732.828555976204,66.6638,66.7086,66.6638,66.7012,5732.8286
2013-06-17 13:35:00,89.3,89.34,89.28,89.29,22823.14764737696,66.7086,66.7385,66.6937,66.7012,22823.1476
2013-06-17 13:40:00,89.31,89.37,89.31,89.35,9194.159004867495,66.7161,66.7609,66.7161,66.746,9194.159
2013-06-17 13:45:00,89.36,89.39,89.33,89.35,7463.49378042185,66.7534,66.7759,66.731,66.746,7463.4938
2013-06-17 13:50:00,89.35,89.4,89.33,89.33,12547.322877230936,66.746,66.7833,66.731,66.731,12547.3229
2013-06-17 13:55:00,89.34,89.4,89.33,89.35,14494.321254732287,66.7385,66.7833,66.731,66.746,14494.3213
2013-06-17 14:00:00,89.36,89.4,89.35,89.4,13412.655489453758,66.7534,66.7833,66.746,66.7833,13412.6555
2013-06-17 14:05:00,89.4,89.42,89.26,89.32,63061.11411573824,66.7833,66.7983,66.6787,66.7236,63061.1141
2013-06-17 14:10:00,89.31,89.33,89.26,89.3,32882.63926446728,66.7161,66.731,66.6787,66.7086,32882.6393
2013-06-17 14:15:00,89.3,89.32,89.21,89.23,25743.645213628988,66.7086,66.7236,66.6414,66.6563,25743.6452
2013-06-17 14:20:00,89.25,89.28,89.15,89.16,17198.48566792861,66.6713,66.6937,66.5966,66.604,17198.4857
2013-06-17 14:25:00,89.15,89.15,89.06,89.09,34613.30448891292,66.5966,66.5966,66.5293,66.5518,34613.3045
2013-06-17 14:30:00,89.08,89.21,89.05,89.17,14494.321254732287,66.5443,66.6414,66.5219,66.6115,14494.3213
2013-06-17 14:35:00,89.17,89.22,89.14,89.15,10816.657652785289,66.6115,66.6489,66.5891,66.5966,10816.6577
2013-06-17 14:40:00,89.16,89.2,89.11,89.12,9951.325040562466,66.604,66.6339,66.5667,66.5742,9951.325
2013-06-17 14:45:00,89.15,89.16,89.04,89.05,29853.9751216874,66.5966,66.604,66.5144,66.5219,29853.9751
2013-06-17 14:50:00,89.05,89.15,89.05,89.11,34937.80421849649,66.5219,66.5966,66.5219,66.5667,34937.8042
2013-06-17 14:55:00,89.12,89.13,89.08,89.08,45321.79556517036,66.5742,66.5816,66.5443,66.5443,45321.7956
2013-06-17 15:00:00,89.08,89.11,89.01,89.11,41103.2990805841,66.5443,66.5667,66.492,66.5667,41103.2991
2013-06-17 15:05:00,89.09,89.1,89.03,89.08,23039.480800432662,66.5518,66.5592,66.5069,66.5443,23039.4808
2013-06-17 15:10:00,89.08,89.1,89.03,89.08,28231.47647376961,66.5443,66.5592,66.5069,66.5443,28231.4765
2013-06-17 15:15:00,89.08,89.15,89.04,89.12,17631.15197404002,66.5443,66.5966,66.5144,66.5742,17631.152
2013-06-17 15:20:00,89.12,89.13,89.04,89.09,25094.64575446187,66.5742,66.5816,66.5144,66.5518,25094.6458
2013-06-17 15:25:00,89.09,89.13,89.05,89.11,17414.818820984314,66.5518,66.5816,66.5219,66.5667,17414.8188
2013-06-17 15:30:00,89.12,89.28,89.09,89.28,20118.98323418064,66.5742,66.6937,66.5518,66.6937,20118.9832
2013-06-17 15:35:00,89.29,89.32,89.23,89.31,28231.47647376961,66.7012,66.7236,66.6563,66.7161,28231.4765
2013-06-17 15:40:00,89.31,89.33,89.23,89.32,20659.8161168199,66.7161,66.731,66.6563,66.7236,20659.8161
2013-06-17 15:45:00,89.29,89.32,89.25,89.29,39156.30070308274,66.7012,66.7236,66.6713,66.7012,39156.3007
2013-06-17 15:50:00,89.29,89.3,89.21,89.26,47917.79340183883,66.7012,66.7086,66.6414,66.6787,47917.7934
2013-06-17 15:55:00,89.24,89.32,89.18,89.3,49432.12547322877,66.6638,66.7236,66.619,66.7086,49432.1255
2013-06-18 09:30:00,89.26,89.3,88.93,89.16,35694.97025419145,66.6787,66.7086,66.4322,66.604,35694.9703
2013-06-18 09:35:00,89.17,89.35,89.12,89.26,11357.490535424551,66.6115,66.746,66.5742,66.6787,11357.4905
2013-06-18 09:40:00,89.27,89.33,89.17,89.28,7138.994050838291,66.6862,66.731,66.6115,66.6937,7138.9941
2013-06-18 09:45:00,89.33,89.33,89.16,89.18,25094.64575446187,66.731,66.731,66.604,66.619,25094.6458
2013-06-18 09:50:00,89.21,89.27,89.14,89.22,23363.980530016222,66.6414,66.6862,66.5891,66.6489,23363.9805
2013-06-18 09:55:00,89.21,89.26,89.15,89.15,24553.812871822607,66.6414,66.6787,66.5966,66.5966,24553.8129
2013-06-18 10:00:00,89.17,89.23,89.14,89.18,21957.815035154137,66.6115,66.6563,66.5891,66.619,21957.815
2013-06-18 10:05:00,89.21,89.22,89.08,89.11,20118.98323418064,66.6414,66.6489,66.5443,66.5667,20118.9832
2013-06-18 10:10:00,89.16,89.18,89.11,89.14,6814.494321254732,66.604,66.619,66.5667,66.5891,6814.4943
2013-06-18 10:15:00,89.16,89.21,89.08,89.09,11141.157382368849,66.604,66.6414,66.5443,66.5518,11141.1574
2013-06-18 10:20:00,89.11,89.13,89.07,89.12,6489.994591671173,66.5667,66.5816,66.5368,66.5742,6489.9946
2013-06-18 10:25:00,89.11,89.17,89.09,89.13,8112.493239588966,66.5667,66.6115,66.5518,66.5816,8112.4932
2013-06-18 10:30:00,89.14,89.2,89.14,89.16,11249.3239588967,66.5891,66.6339,66.5891,66.604,11249.324
2013-06-18 10:35:00,89.17,89.23,89.16,89.18,9194.159004867495,66.6115,66.6563,66.604,66.619,9194.159
2013-06-18 10:40:00,89.18,89.22,89.14,89.16,27149.81070849108,66.619,66.6489,66.5891,66.604,27149.8107
2013-06-18 10:45:00,89.16,89.16,88.96,88.96,47809.626825310974,66.604,66.604,66.4546,66.4546,47809.6268
2013-06-18 10:50:00,88.96,89.07,88.96,89.05,10816.657652785289,66.4546,66.5368,66.4546,66.5219,10816.6577
2013-06-18 10:55:00,89.04,89.05,88.99,88.99,8004.326663061114,66.5144,66.5219,66.477,66.477,8004.3267
2013-06-18 11:00:00,88.99,89.0,88.89,88.89,60897.78258518118,66.477,66.4845,66.4023,66.4023,60897.7826
2013-06-18 11:05:00,88.89,88.97,88.88,88.96,11141.157382368849,66.4023,66.4621,66.3949,66.4546,11141.1574
2013-06-18 11:10:00,88.96,89.0,88.95,89.0,15251.487290427258,66.4546,66.4845,66.4472,66.4845,15251.4873
2013-06-18 11:15:00,88.99,89.0,88.96,88.96,17847.485127095726,66.477,66.4845,66.4546,66.4546,17847.4851
2013-06-18 11:20:00,88.96,88.99,88.88,88.94,21849.648458626285,66.4546,66.477,66.3949,66.4397,21849.6485
2013-06-18 11:25:00,88.94,88.99,88.93,88.98,21957.815035154137,66.4397,66.477,66.4322,66.4696,21957.815
2013-06-18 11:30:00,88.98,89.03,88.96,88.99,36560.30286641428,66.4696,66.5069,66.4546,66.477,36560.3029
2013-06-18 11:35:00,88.98,88.99,88.96,88.98,31909.1400757166,66.4696,66.477,66.4546,66.4696,31909.1401
2013-06-18 11:40:00,88.96,89.0,88.93,89.0,12547.322877230936,66.4546,66.4845,66.4322,66.4845,12547.3229
2013-06-18 11:45:00,88.99,88.99,88.92,88.96,11141.157382368849,66.477,66.477,66.4248,66.4546,11141.1574
2013-06-18 11:50:00,88.94,88.97,88.94,88.96,12006.489994591671,66.4397,66.4621,66.4397,66.4546,12006.49
2013-06-18 11:55:00,88.96,88.98,88.95,88.97,19253.65062195781,66.4546,66.4696,66.4472,66.4621,19253.6506
2013-06-18 12:00:00,88.97,89.0,88.96,88.99,13737.155219037317,66.4621,66.4845,66.4546,66.477,13737.1552
2013-06-18 12:05:00,88.99,89.0,88.96,89.0,4002.163331530557,66.477,66.4845,66.4546,66.4845,4002.1633
2013-06-18 12:10:00,88.99,89.0,88.97,88.98,4542.9962141698215,66.477,66.4845,66.4621,66.4696,4542.9962
2013-06-18 12:15:00,88.98,89.06,88.98,88.98,5840.995132504056,66.4696,66.5293,66.4696,66.4696,5840.9951
2013-06-18 12:20:00,88.99,89.03,88.99,88.99,4218.496484586262,66.477,66.5069,66.477,66.477,4218.4965
2013-06-18 12:25:00,88.99,89.05,88.99,89.05,7030.8274743104375,66.477,66.5219,66.477,66.5219,7030.8275
2013-06-18 12:30:00,89.05,89.08,89.01,89.01,8869.659275283937,66.5219,66.5443,66.492,66.492,8869.6593
2013-06-18 12:35:00,89.01,89.05,89.01,89.04,2487.8312601406165,66.492,66.5219,66.492,66.5144,2487.8313
2013-06-18 12:40:00,89.05,89.08,89.04,89.04,6381.828015143321,66.5219,66.5443,66.5144,66.5144,6381.828
2013-06-18 12:45:00,89.06,89.08,89.05,89.06,6057.328285559762,66.5293,66.5443,66.5219,66.5293,6057.3283
2013-06-18 12:50:00,89.05,89.12,89.05,89.1,4434.8296376419685,66.5219,66.5742,66.5219,66.5592,4434.8296
2013-06-18 12:55:00,89.11,89.21,89.11,89.2,34180.638182801515,66.5667,66.6414,66.5667,66.6339,34180.6382
2013-06-18 13:00:00,89.2,89.24,89.16,89.17,20443.4829637642,66.6339,66.6638,66.604,66.6115,20443.483
2013-06-18 13:05:00,89.17,89.2,89.11,89.11,33315.30557057869,66.6115,66.6339,66.5667,66.5667,33315.3056
2013-06-18 13:10:00,89.1,89.17,89.1,89.17,9951.325040562466,66.5592,66.6115,66.5592,66.6115,9951.325
2013-06-18 13:15:00,89.15,89.16,89.08,89.12,4651.162790697675,66.5966,66.604,66.5443,66.5742,4651.1628
2013-06-18 13:20:00,89.12,89.17,89.1,89.17,17306.65224445646,66.5742,66.6115,66.5592,66.6115,17306.6522
2013-06-18 13:25:00,89.18,89.18,89.12,89.13,3461.3304488912927,66.619,66.619,66.5742,66.5816,3461.3304
2013-06-18 13:30:00,89.13,89.14,89.09,89.1,19469.98377501352,66.5816,66.5891,66.5518,66.5592,19469.9838
2013-06-18 13:35:00,89.12,89.15,89.1,89.12,6489.994591671173,66.5742,66.5966,66.5592,66.5742,6489.9946
2013-06-18 13:40:00,89.14,89.17,89.12,89.16,4326.663061114115,66.5891,66.6115,66.5742,66.604,4326.6631
2013-06-18 13:45:00,89.18,89.19,89.16,89.17,3244.9972958355866,66.619,66.6265,66.604,66.6115,3244.9973
2013-06-18 13:50:00,89.17,89.23,89.16,89.18,5732.828555976204,66.6115,66.6563,66.604,66.619,5732.8286
2013-06-18 13:55:00,89.18,89.21,89.17,89.21,4759.329367225527,66.619,66.6414,66.6115,66.6414,4759.3294
2013-06-18 14:00:00,89.23,89.31,89.14,89.31,25743.645213628988,66.6563,66.7161,66.5891,66.7161,25743.6452
2013-06-18 14:05:00,89.31,89.36,89.31,89.36,7247.160627366144,66.7161,66.7534,66.7161,66.7534,7247.1606
2013-06-18 14:10:00,89.37,89.44,89.37,89.43,6273.661438615468,66.7609,66.8132,66.7609,66.8057,6273.6614
2013-06-18 14:15:00,89.44,89.44,89.34,89.36,13304.488912925906,66.8132,66.8132,66.7385,66.7534,13304.4889
2013-06-18 14:20:00,89.34,89.38,89.32,89.36,7896.160086533261,66.7385,66.7684,66.7236,66.7534,7896.1601
2013-06-18 14:25:00,89.36,89.39,89.29,89.31,11681.990265008111,66.7534,66.7759,66.7012,66.7161,11681.9903
2013-06-18 14:30:00,89.32,89.35,89.29,89.33,15143.320713899404,66.7236,66.746,66.7012,66.731,15143.3207
2013-06-18 14:35:00,89.33,89.33,89.25,89.26,8328.826392644673,66.731,66.731,66.6713,66.6787,8328.8264
2013-06-18 14:40:00,89.25,89.28,89.22,89.25,10708.491076257436,66.6713,66.6937,66.6489,66.6713,10708.4911
2013-06-18 14:45:00,89.25,89.33,89.24,89.3,10816.657652785289,66.6713,66.731,66.6638,66.7086,10816.6577
2013-06-18 14:50:00,89.3,89.31,89.24,89.29,7247.160627366144,66.7086,66.7161,66.6638,66.7012,7247.1606
2013-06-18 14:55:00,89.28,89.28,89.25,89.25,6598.161168199026,66.6937,66.6937,66.6713,66.6713,6598.1612
2013-06-18 15:00:00,89.25,89.26,89.21,89.22,27798.8101676582,66.6713,66.6787,66.6414,66.6489,27798.8102
2013-06-18 15:05:00,89.22,89.24,89.17,89.21,31800.97349918875,66.6489,66.6638,66.6115,66.6414,31800.9735
2013-06-18 15:10:00,89.19,89.24,89.19,89.22,18929.15089237425,66.6265,66.6638,66.6265,66.6489,18929.1509
2013-06-18 15:15:00,89.22,89.25,89.18,89.21,17090.319091400757,66.6489,66.6713,66.619,66.6414,17090.3191
2013-06-18 15:20:00,89.21,89.29,89.21,89.23,14169.821525148727,66.6414,66.7012,66.6414,66.6563,14169.8215
2013-06-18 15:25:00,89.24,89.27,89.22,89.27,23147.64737696052,66.6638,66.6862,66.6489,66.6862,23147.6474
2013-06-18 15:30:00,89.27,89.29,89.24,89.24,19037.317468902107,66.6862,66.7012,66.6638,66.6638,19037.3175
2013-06-18 15:35:00,89.23,89.24,89.18,89.19,23147.64737696052,66.6563,66.6638,66.619,66.6265,23147.6474
2013-06-18 15:40:00,89.2,89.22,89.17,89.17,35911.30340724716,66.6339,66.6489,66.6115,66.6115,35911.3034
2013-06-18 15:45:00,89.18,89.23,89.14,89.16,30935.640886965928,66.619,66.6563,66.5891,66.604,30935.6409
2013-06-18 15:50:00,89.17,89.17,89.12,89.15,44023.79664683613,66.6115,66.6115,66.5742,66.5966,44023.7966
2013-06-18 15:55:00,89.15,89.29,89.14,89.28,79069.76744186046,66.5966,66.7012,66.5891,66.6937,79069.7674
2013-06-19 09:30:00,89.42,89.48,89.4,89.45,32449.972958355866,66.7983,66.8431,66.7833,66.8207,32449.973
2013-06-19 09:35:00,89.47,89.63,89.41,89.58,13088.1557598702,66.8356,66.9551,66.7908,66.9178,13088.1558
2013-06-19 09:40:00,89.58,89.64,89.52,89.64,7787.993510005408,66.9178,66.9626,66.873,66.9626,7787.9935
2013-06-19 09:45:00,89.61,89.62,89.53,89.54,3785.830178474851,66.9402,66.9477,66.8804,66.8879,3785.8302
2013-06-19 09:50:00,89.53,89.57,89.46,89.53,6922.660897782585,66.8804,66.9103,66.8281,66.8804,6922.6609
2013-06-19 09:55:00,89.58,89.62,89.48,89.53,7679.826933477555,66.9178,66.9477,66.8431,66.8804,7679.8269
2013-06-19 10:00:00,89.48,89.51,89.39,89.41,6381.828015143321,66.8431,66.8655,66.7759,66.7908,6381.828
2013-06-19 10:05:00,89.41,89.49,89.4,89.43,5083.829096809086,66.7908,66.8506,66.7833,66.8057,5083.8291
2013-06-19 10:10:00,89.41,89.47,89.4,89.4,8545.159545700379,66.7908,66.8356,66.7833,66.7833,8545.1595
2013-06-19 10:15:00,89.42,89.42,89.35,89.42,14277.98810167658,66.7983,66.7983,66.746,66.7983,14277.9881
2013-06-19 10:20:00,89.41,89.53,89.41,89.47,5732.828555976204,66.7908,66.8804,66.7908,66.8356,5732.8286
2013-06-19 10:25:00,89.45,89.52,89.45,89.48,6381.828015143321,66.8207,66.873,66.8207,66.8431,6381.828
2013-06-19 10:30:00,89.46,89.5,89.43,89.48,7787.993510005408,66.8281,66.858,66.8057,66.8431,7787.9935
2013-06-19 10:35:00,89.5,89.55,89.45,89.55,5191.995673336939,66.858,66.8954,66.8207,66.8954,5191.9957
2013-06-19 10:40:00,89.54,89.55,89.49,89.51,2595.997836668469,66.8879,66.8954,66.8506,66.8655,2595.9978
2013-06-19 10:45:00,89.49,89.49,89.35,89.35,5083.829096809086,66.8506,66.8506,66.746,66.746,5083.8291
2013-06-19 10:50:00,89.36,89.36,89.33,89.33,7247.160627366144,66.7534,66.7534,66.731,66.731,7247.1606
2013-06-19 10:55:00,89.33,89.37,89.26,89.33,12330.98972417523,66.731,66.7609,66.6787,66.731,12330.9897
2013-06-19 11:00:00,89.33,89.35,89.29,89.34,9518.658734451054,66.731,66.746,66.7012,66.7385,9518.6587
2013-06-19 11:05:00,89.34,89.37,89.33,89.34,10275.824770146024,66.7385,66.7609,66.731,66.7385,10275.8248
2013-06-19 11:10:00,89.38,89.47,89.35,89.47,4867.49594375338,66.7684,66.8356,66.746,66.8356,4867.4959
2013-06-19 11:15:00,89.45,89.53,89.45,89.53,7679.826933477555,66.8207,66.8804,66.8207,66.8804,7679.8269
2013-06-19 11:20:00,89.51,89.52,89.45,89.49,17414.818820984314,66.8655,66.873,66.8207,66.8506,17414.8188
2013-06-19 11:25:00,89.48,89.53,89.46,89.51,8761.492698756085,66.8431,66.8804,66.8281,66.8655,8761.4927
2013-06-19 11:30:00,89.48,89.5,89.43,89.47,17306.65224445646,66.8431,66.858,66.8057,66.8356,17306.6522
2013-06-19 11:35:00,89.5,89.54,89.45,89.45,4867.49594375338,66.858,66.8879,66.8207,66.8207,4867.4959
2013-06-19 11:40:00,89.45,89.5,89.43,89.49,5840.995132504056,66.8207,66.858,66.8057,66.8506,5840.9951
2013-06-19 11:45:00,89.45,89.47,89.41,89.45,14169.821525148727,66.8207,66.8356,66.7908,66.8207,14169.8215
2013-06-19 11:50:00,89.45,89.45,89.41,89.43,6273.661438615468,66.8207,66.8207,66.7908,66.8057,6273.6614
2013-06-19 11:55:00,89.45,89.46,89.35,89.35,5191.995673336939,66.8207,66.8281,66.746,66.746,5191.9957
2013-06-19 12:00:00,89.37,89.4,89.34,89.39,9626.825310978908,66.7609,66.7833,66.7385,66.7759,9626.8253
2013-06-19 12:05:00,89.38,89.4,89.35,89.39,9518.658734451054,66.7684,66.7833,66.746,66.7759,9518.6587
2013-06-19 12:10:00,89.4,89.43,89.39,89.4,9194.159004867495,66.7833,66.8057,66.7759,66.7833,9194.159
2013-06-19 12:15:00,89.42,89.43,89.35,89.35,9843.158464034614,66.7983,66.8057,66.746,66.746,9843.1585
2013-06-19 12:20:00,89.35,89.45,89.35,89.42,10924.824229313142,66.746,66.8207,66.746,66.7983,10924.8242
2013-06-19 12:25:00,89.4,89.48,89.4,89.45,32990.80584099513,66.7833,66.8431,66.7833,66.8207,32990.8058
2013-06-19 12:30:00,89.43,89.46,89.42,89.42,43699.29691725257,66.8057,66.8281,66.7983,66.7983,43699.2969
2013-06-19 12:35:00,89.43,89.55,89.42,89.55,39156.30070308274,66.8057,66.8954,66.7983,66.8954,39156.3007
2013-06-19 12:40:00,89.54,89.57,89.52,89.54,14169.821525148727,66.8879,66.9103,66.873,66.8879,14169.8215
2013-06-19 12:45:00,89.55,89.62,89.54,89.57,3136.830719307734,66.8954,66.9477,66.8879,66.9103,3136.8307
2013-06-19 12:50:00,89.56,89.56,89.51,89.51,1189.8323418063817,66.9028,66.9028,66.8655,66.8655,1189.8323
2013-06-19 12:55:00,89.51,89.53,89.45,89.45,6057.328285559762,66.8655,66.8804,66.8207,66.8207,6057.3283
2013-06-19 13:00:00,89.45,89.47,89.42,89.44,40454.29962141698,66.8207,66.8356,66.7983,66.8132,40454.2996
2013-06-19 13:05:00,89.45,89.46,89.41,89.45,14061.654948620877,66.8207,66.8281,66.7908,66.8207,14061.6549
2013-06-19 13:10:00,89.45,89.47,89.42,89.42,4542.9962141698215,66.8207,66.8356,66.7983,66.7983,4542.9962
2013-06-19 13:15:00,89.42,89.46,89.4,89.46,3136.830719307734,66.7983,66.8281,66.7833,66.8281,3136.8307
2013-06-19 13:20:00,89.46,89.47,89.45,89.46,3785.830178474851,66.8281,66.8356,66.8207,66.8281,3785.8302
2013-06-19 13:25:00,89.48,89.5,89.45,89.47,8653.32612222823,66.8431,66.858,66.8207,66.8356,8653.3261
2013-06-19 13:30:00,89.47,89.47,89.44,89.47,4759.329367225527,66.8356,66.8356,66.8132,66.8356,4759.3294
2013-06-19 13:35:00,89.47,89.51,89.46,89.5,10383.991346673878,66.8356,66.8655,66.8281,66.858,10383.9913
2013-06-19 13:40:00,89.48,89.55,89.48,89.55,8328.826392644673,66.8431,66.8954,66.8431,66.8954,8328.8264
2013-06-19 13:45:00,89.55,89.57,89.51,89.54,23904.813412655487,66.8954,66.9103,66.8655,66.8879,23904.8134
2013-06-19 13:50:00,89.55,89.62,89.53,89.6,4002.163331530557,66.8954,66.9477,66.8804,66.9327,4002.1633
2013-06-19 13:55:00,89.6,89.69,89.58,89.69,28772.30935640887,66.9327,67.0,66.9178,67.0,28772.3094
2013-06-19 14:00:00,89.69,89.79,89.34,89.36,25635.478637101136,67.0,67.0747,66.7385,66.7534,25635.4786
2013-06-19 14:05:00,89.34,89.48,89.22,89.45,22065.98161168199,66.7385,66.8431,66.6489,66.8207,22065.9816
2013-06-19 14:10:00,89.44,89.51,89.32,89.49,15035.154137371552,66.8132,66.8655,66.7236,66.8506,15035.1541
2013-06-19 14:15:00,89.46,89.54,89.42,89.45,7571.660356949702,66.8281,66.8879,66.7983,66.8207,7571.6604
2013-06-19 14:20:00,89.46,89.46,89.24,89.31,16008.653326122228,66.8281,66.8281,66.6638,66.7161,16008.6533
2013-06-19 14:25:00,89.33,89.41,89.27,89.38,18171.98485667929,66.731,66.7908,66.6862,66.7684,18171.9849
2013-06-19 14:30:00,89.33,89.42,89.22,89.22,22714.981070849102,66.731,66.7983,66.6489,66.6489,22714.9811
2013-06-19 14:35:00,89.27,89.47,89.21,89.34,20118.98323418064,66.6862,66.8356,66.6414,66.7385,20118.9832
2013-06-19 14:40:00,89.33,89.48,89.31,89.41,14061.654948620877,66.731,66.8431,66.7161,66.7908,14061.6549
2013-06-19 14:45:00,89.4,89.4,89.19,89.23,20659.8161168199,66.7833,66.7833,66.6265,66.6563,20659.8161
2013-06-19 14:50:00,89.23,89.23,89.1,89.12,32882.63926446728,66.6563,66.6563,66.5592,66.5742,32882.6393
2013-06-19 14:55:00,89.12,89.12,88.95,89.02,30611.141157382368,66.5742,66.5742,66.4472,66.4995,30611.1412
2013-06-19 15:00:00,89.0,89.12,88.93,89.08,22174.14818820984,66.4845,66.5742,66.4322,66.5443,22174.1482
2013-06-19 15:05:00,89.08,89.09,88.96,89.02,40129.79989183342,66.5443,66.5518,66.4546,66.4995,40129.7999
2013-06-19 15:10:00,89.01,89.06,88.96,89.06,52460.78961600865,66.492,66.5293,66.4546,66.5293,52460.7896
2013-06-19 15:15:00,89.04,89.09,88.95,88.99,25094.64575446187,66.5144,66.5518,66.4472,66.477,25094.6458
2013-06-19 15:20:00,88.99,89.06,88.94,89.01,21957.815035154137,66.477,66.5293,66.4397,66.492,21957.815
2013-06-19 15:25:00,89.04,89.12,89.04,89.12,13737.155219037317,66.5144,66.5742,66.5144,66.5742,13737.1552
2013-06-19 15:30:00,89.12,89.12,89.04,89.04,32990.80584099513,66.5742,66.5742,66.5144,66.5144,32990.8058
2013-06-19 15:35:00,89.04,89.17,89.04,89.12,28015.14332071389,66.5144,66.6115,66.5144,66.5742,28015.1433
2013-06-19 15:40:00,89.11,89.12,89.03,89.04,30070.308274743104,66.5667,66.5742,66.5069,66.5144,30070.3083
2013-06-19 15:45:00,89.06,89.11,88.88,88.94,41319.6322336398,66.5293,66.5667,66.3949,66.4397,41319.6322
2013-06-19 15:50:00,88.93,89.02,88.86,88.98,82639.2644672796,66.4322,66.4995,66.3799,66.4696,82639.2645
2013-06-19 15:55:00,88.99,89.01,88.89,88.89,97998.91833423472,66.477,66.492,66.4023,66.4023,97998.9183
2013-06-20 09:30:00,88.18,88.21,87.75,87.84,59383.45051379124,65.872,65.8944,65.5507,65.618,59383.4505
2013-06-20 09:35:00,87.84,87.95,87.78,87.93,12222.823147647376,65.618,65.7002,65.5732,65.6852,12222.8231
2013-06-20 09:40:00,87.97,88.13,87.91,88.13,12655.489453758788,65.7151,65.8346,65.6703,65.8346,12655.4895
2013-06-20 09:45:00,88.14,88.14,87.91,88.03,44348.29637641968,65.8421,65.8421,65.6703,65.7599,44348.2964
2013-06-20 09:50:00,88.03,88.19,87.99,88.19,26284.478096268253,65.7599,65.8794,65.73,65.8794,26284.4781
2013-06-20 09:55:00,88.19,88.29,88.1,88.22,23472.14710654408,65.8794,65.9541,65.8122,65.9018,23472.1471
2013-06-20 10:00:00,88.28,88.48,88.13,88.21,21525.148729042725,65.9467,66.0961,65.8346,65.8944,21525.1487
2013-06-20 10:05:00,88.19,88.38,88.16,88.3,23039.480800432662,65.8794,66.0214,65.857,65.9616,23039.4808
2013-06-20 10:10:00,88.3,88.3,88.04,88.04,18171.98485667929,65.9616,65.9616,65.7674,65.7674,18171.9849
2013-06-20 10:15:00,88.09,88.09,87.82,87.84,63277.44726879394,65.8047,65.8047,65.603,65.618,63277.4473
2013-06-20 10:20:00,87.84,87.98,87.84,87.94,24229.313142239047,65.618,65.7226,65.618,65.6927,24229.3131
2013-06-20 10:25:00,87.94,87.98,87.86,87.86,20984.31584640346,65.6927,65.7226,65.6329,65.6329,20984.3158
2013-06-20 10:30:00,87.86,87.86,87.7,87.72,22823.14764737696,65.6329,65.6329,65.5134,65.5283,22823.1476
2013-06-20 10:35:00,87.71,87.84,87.7,87.78,19686.316928069227,65.5209,65.618,65.5134,65.5732,19686.3169
2013-06-20 10:40:00,87.79,87.89,87.74,87.84,60789.61600865333,65.5806,65.6553,65.5433,65.618,60789.616
2013-06-20 10:45:00,87.83,87.84,87.73,87.83,17955.65170362358,65.6105,65.618,65.5358,65.6105,17955.6517
2013-06-20 10:50:00,87.81,87.86,87.74,87.8,18280.15143320714,65.5956,65.6329,65.5433,65.5881,18280.1514
2013-06-20 10:55:00,87.83,87.86,87.78,87.85,13845.32179556517,65.6105,65.6329,65.5732,65.6254,13845.3218
2013-06-20 11:00:00,87.84,87.9,87.72,87.72,16116.81990265008,65.618,65.6628,65.5283,65.5283,16116.8199
2013-06-20 11:05:00,87.74,87.81,87.74,87.76,12114.656571119524,65.5433,65.5956,65.5433,65.5582,12114.6566
2013-06-20 11:10:00,87.74,87.85,87.74,87.75,23472.14710654408,65.5433,65.6254,65.5433,65.5507,23472.1471
2013-06-20 11:15:00,87.77,87.78,87.69,87.73,20984.31584640346,65.5657,65.5732,65.5059,65.5358,20984.3158
2013-06-20 11:20:00,87.74,87.74,87.63,87.66,26608.977825851813,65.5433,65.5433,65.4611,65.4835,26608.9778
2013-06-20 11:25:00,87.68,87.69,87.64,87.69,12871.822606814494,65.4985,65.5059,65.4686,65.5059,12871.8226
2013-06-20 11:30:00,87.7,87.77,87.64,87.65,10708.491076257436,65.5134,65.5657,65.4686,65.476,10708.4911
2013-06-20 11:35:00,87.66,87.77,87.65,87.77,9410.4921579232,65.4835,65.5657,65.476,65.5657,9410.4922
2013-06-20 11:40:00,87.76,87.85,87.75,87.82,10924.824229313142,65.5582,65.6254,65.5507,65.603,10924.8242
2013-06-20 11:45:00,87.83,87.91,87.81,87.91,12222.823147647376,65.6105,65.6703,65.5956,65.6703,12222.8231
2013-06-20 11:50:00,87.89,87.89,87.82,87.86,69118.442401298,65.6553,65.6553,65.603,65.6329,69118.4424
2013-06-20 11:55:00,87.89,87.94,87.88,87.89,11790.156841535963,65.6553,65.6927,65.6479,65.6553,11790.1568
2013-06-20 12:00:00,87.9,88.03,87.9,88.02,9734.99188750676,65.6628,65.7599,65.6628,65.7524,9734.9919
2013-06-20 12:05:00,88.0,88.08,87.97,88.07,11249.3239588967,65.7375,65.7973,65.7151,65.7898,11249.324
2013-06-20 12:10:00,88.06,88.11,88.03,88.08,12006.489994591671,65.7823,65.8197,65.7599,65.7973,12006.49
2013-06-20 12:15:00,88.07,88.1,87.97,88.0,8112.493239588966,65.7898,65.8122,65.7151,65.7375,8112.4932
2013-06-20 12:20:00,88.01,88.01,87.95,88.0,7138.994050838291,65.745,65.745,65.7002,65.7375,7138.9941
2013-06-20 12:25:00,88.01,88.05,87.93,87.98,6922.660897782585,65.745,65.7749,65.6852,65.7226,6922.6609
2013-06-20 12:30:00,88.0,88.02,87.91,87.91,17090.319091400757,65.7375,65.7524,65.6703,65.6703,17090.3191
2013-06-20 12:35:00,87.93,87.96,87.88,87.89,16549.486208761493,65.6852,65.7076,65.6479,65.6553,16549.4862
2013-06-20 12:40:00,87.88,87.93,87.87,87.9,14277.98810167658,65.6479,65.6852,65.6404,65.6628,14277.9881
2013-06-20 12:45:00,87.88,87.9,87.85,87.86,15359.65386695511,65.6479,65.6628,65.6254,65.6329,15359.6539
2013-06-20 12:50:00,87.86,87.88,87.83,87.86,21525.148729042725,65.6329,65.6479,65.6105,65.6329,21525.1487
2013-06-20 12:55:00,87.86,87.88,87.83,87.83,10492.15792320173,65.6329,65.6479,65.6105,65.6105,10492.1579
2013-06-20 13:00:00,87.83,87.84,87.75,87.79,13737.155219037317,65.6105,65.618,65.5507,65.5806,13737.1552
2013-06-20 13:05:00,87.79,87.81,87.76,87.8,9951.325040562466,65.5806,65.5956,65.5582,65.5881,9951.325
2013-06-20 13:10:00,87.81,87.83,87.72,87.72,19469.98377501352,65.5956,65.6105,65.5283,65.5283,19469.9838
2013-06-20 13:15:00,87.74,87.74,87.61,87.63,8761.492698756085,65.5433,65.5433,65.4462,65.4611,8761.4927
2013-06-20 13:20:00,87.64,87.68,87.6,87.67,8761.492698756085,65.4686,65.4985,65.4387,65.491,8761.4927
2013-06-20 13:25:00,87.66,87.71,87.64,87.7,7571.660356949702,65.4835,65.5209,65.4686,65.5134,7571.6604
2013-06-20 13:30:00,87.71,87.75,87.69,87.75,11573.82368848026,65.5209,65.5507,65.5059,65.5507,11573.8237
2013-06-20 13:35:00,87.74,87.75,87.61,87.65,62952.94753921039,65.5433,65.5507,65.4462,65.476,62952.9475
2013-06-20 13:40:00,87.65,87.7,87.62,87.69,12330.98972417523,65.476,65.5134,65.4536,65.5059,12330.9897
2013-06-20 13:45:00,87.7,87.84,87.7,87.8,10492.15792320173,65.5134,65.618,65.5134,65.5881,10492.1579
2013-06-20 13:50:00,87.82,87.83,87.71,87.83,12547.322877230936,65.603,65.6105,65.5209,65.6105,12547.3229
2013-06-20 13:55:00,87.81,87.82,87.73,87.82,10708.491076257436,65.5956,65.603,65.5358,65.603,10708.4911
2013-06-20 14:00:00,87.83,87.92,87.73,87.85,10816.657652785289,65.6105,65.6777,65.5358,65.6254,10816.6577
2013-06-20 14:05:00,87.84,87.86,87.79,87.81,37641.968631692806,65.618,65.6329,65.5806,65.5956,37641.9686
2013-06-20 14:10:00,87.8,87.81,87.66,87.75,14277.98810167658,65.5881,65.5956,65.4835,65.5507,14277.9881
2013-06-20 14:15:00,87.74,87.84,87.74,87.8,33856.13845321796,65.5433,65.618,65.5433,65.5881,33856.1385
2013-06-20 14:20:00,87.81,87.82,87.63,87.71,32449.972958355866,65.5956,65.603,65.4611,65.5209,32449.973
2013-06-20 14:25:00,87.71,87.8,87.62,87.68,34180.638182801515,65.5209,65.5881,65.4536,65.4985,34180.6382
2013-06-20 14:30:00,87.69,87.72,87.56,87.6,19037.317468902107,65.5059,65.5283,65.4088,65.4387,19037.3175
2013-06-20 14:35:00,87.57,87.58,87.39,87.39,14710.654407787992,65.4163,65.4238,65.2818,65.2818,14710.6544
2013-06-20 14:40:00,87.39,87.51,87.37,87.47,11032.990805840996,65.2818,65.3715,65.2669,65.3416,11032.9908
2013-06-20 14:45:00,87.47,87.47,87.4,87.46,16116.81990265008,65.3416,65.3416,65.2893,65.3341,16116.8199
2013-06-20 14:50:00,87.45,87.51,87.42,87.45,45321.79556517036,65.3266,65.3715,65.3042,65.3266,45321.7956
2013-06-20 14:55:00,87.45,87.48,87.3,87.3,19145.484045429963,65.3266,65.3491,65.2146,65.2146,19145.484
2013-06-20 15:00:00,87.3,87.35,87.23,87.26,47917.79340183883,65.2146,65.2519,65.1623,65.1847,47917.7934
2013-06-20 15:05:00,87.26,87.36,87.26,87.34,21092.48242293132,65.1847,65.2594,65.1847,65.2445,21092.4824
2013-06-20 15:10:00,87.34,87.39,87.31,87.32,9843.158464034614,65.2445,65.2818,65.2221,65.2295,9843.1585
2013-06-20 15:15:00,87.32,87.35,87.26,87.27,27474.31043807464,65.2295,65.2519,65.1847,65.1922,27474.3104
2013-06-20 15:20:00,87.25,87.27,87.07,87.13,28231.47647376961,65.1772,65.1922,65.0428,65.0876,28231.4765
2013-06-20 15:25:00,87.14,87.15,87.08,87.13,16441.31963223364,65.0951,65.1025,65.0502,65.0876,16441.3196
2013-06-20 15:30:00,87.12,87.13,87.03,87.1,35586.8036776636,65.0801,65.0876,65.0129,65.0652,35586.8037
2013-06-20 15:35:00,87.1,87.18,87.07,87.11,37101.135749053545,65.0652,65.1249,65.0428,65.0727,37101.1357
2013-06-20 15:40:00,87.1,87.2,87.09,87.18,32341.806381828013,65.0652,65.1399,65.0577,65.1249,32341.8064
2013-06-20 15:45:00,87.17,87.21,87.1,87.17,70849.10762574364,65.1175,65.1474,65.0652,65.1175,70849.1076
2013-06-20 15:50:00,87.17,87.28,87.14,87.24,65440.778799351,65.1175,65.1997,65.0951,65.1698,65440.7788
2013-06-20 15:55:00,87.25,87.34,87.15,87.15,164521.36289886426,65.1772,65.2445,65.1025,65.1025,164521.3629
2013-06-21 09:30:00,87.17,87.64,87.14,87.64,322660.8977825852,65.1175,65.4686,65.0951,65.4686,322660.8978
2013-06-21 09:35:00,87.54,87.54,87.18,87.23,44889.12925905895,65.3939,65.3939,65.1249,65.1623,44889.1293
2013-06-21 09:40:00,87.24,87.47,87.23,87.42,18712.81773931855,65.1698,65.3416,65.1623,65.3042,18712.8177
2013-06-21 09:45:00,87.45,87.64,87.34,87.49,11573.82368848026,65.3266,65.4686,65.2445,65.3565,11573.8237
2013-06-21 09:50:00,87.49,87.49,87.32,87.32,13737.155219037317,65.3565,65.3565,65.2295,65.2295,13737.1552
2013-06-21 09:55:00,87.38,87.46,87.35,87.39,10708.491076257436,65.2744,65.3341,65.2519,65.2818,10708.4911
2013-06-21 10:00:00,87.42,87.6,87.4,87.45,15035.154137371552,65.3042,65.4387,65.2893,65.3266,15035.1541
2013-06-21 10:05:00,87.44,87.45,87.27,87.3,28555.97620335316,65.3192,65.3266,65.1922,65.2146,28555.9762
2013-06-21 10:10:00,87.3,87.35,87.24,87.24,29421.308815575987,65.2146,65.2519,65.1698,65.1698,29421.3088
2013-06-21 10:15:00,87.27,87.3,87.22,87.22,22606.814494321254,65.1922,65.2146,65.1548,65.1548,22606.8145
2013-06-21 10:20:00,87.24,87.32,87.21,87.3,20984.31584640346,65.1698,65.2295,65.1474,65.2146,20984.3158
2013-06-21 10:25:00,87.28,87.3,87.18,87.2,29421.308815575987,65.1997,65.2146,65.1249,65.1399,29421.3088
2013-06-21 10:30:00,87.21,87.23,87.17,87.19,34937.80421849649,65.1474,65.1623,65.1175,65.1324,34937.8042
2013-06-21 10:35:00,87.2,87.21,87.06,87.12,47268.79394267171,65.1399,65.1474,65.0353,65.0801,47268.7939
2013-06-21 10:40:00,87.13,87.2,87.08,87.2,21957.815035154137,65.0876,65.1399,65.0502,65.1399,21957.815
2013-06-21 10:45:00,87.2,87.33,87.2,87.32,25635.478637101136,65.1399,65.237,65.1399,65.2295,25635.4786
2013-06-21 10:50:00,87.32,87.39,87.29,87.39,25202.812330989724,65.2295,65.2818,65.2071,65.2818,25202.8123
2013-06-21 10:55:00,87.38,87.38,87.27,87.32,26717.144402379665,65.2744,65.2744,65.1922,65.2295,26717.1444
2013-06-21 11:00:00,87.32,87.32,87.21,87.21,19469.98377501352,65.2295,65.2295,65.1474,65.1474,19469.9838
2013-06-21 11:05:00,87.22,87.28,87.14,87.22,19469.98377501352,65.1548,65.1997,65.0951,65.1548,19469.9838
2013-06-21 11:10:00,87.2,87.25,87.09,87.12,30502.97458085452,65.1399,65.1772,65.0577,65.0801,30502.9746
2013-06-21 11:15:00,87.11,87.25,87.11,87.21,17198.48566792861,65.0727,65.1772,65.0727,65.1474,17198.4857
2013-06-21 11:20:00,87.21,87.22,87.02,87.04,56571.11952406706,65.1474,65.1548,65.0054,65.0204,56571.1195
2013-06-21 11:25:00,87.03,87.03,86.92,86.92,18820.984315846403,65.0129,65.0129,64.9307,64.9307,18820.9843
2013-06-21 11:30:00,86.91,86.94,86.77,86.81,27257.97728501893,64.9233,64.9457,64.8187,64.8486,27257.9773
2013-06-21 11:35:00,86.81,86.93,86.77,86.77,18171.98485667929,64.8486,64.9382,64.8187,64.8187,18171.9849
2013-06-21 11:40:00,86.79,86.79,86.63,86.72,19794.48350459708,64.8336,64.8336,64.7141,64.7813,19794.4835
2013-06-21 11:45:00,86.73,86.77,86.7,86.74,18063.81828015144,64.7888,64.8187,64.7664,64.7963,18063.8183
2013-06-21 11:50:00,86.73,86.77,86.65,86.69,23039.480800432662,64.7888,64.8187,64.729,64.7589,23039.4808
2013-06-21 11:55:00,86.71,86.8,86.71,86.75,10492.15792320173,64.7739,64.8411,64.7739,64.8037,10492.1579
2013-06-21 12:00:00,86.75,86.89,86.75,86.84,24553.812871822607,64.8037,64.9083,64.8037,64.871,24553.8129
2013-06-21 12:05:00,86.81,86.83,86.63,86.63,26068.14494321255,64.8486,64.8635,64.7141,64.7141,26068.1449
2013-06-21 12:10:00,86.63,86.75,86.63,86.63,42293.13142239048,64.7141,64.8037,64.7141,64.7141,42293.1314
2013-06-21 12:15:00,86.65,86.72,86.63,86.67,12979.989183342346,64.729,64.7813,64.7141,64.744,12979.9892
2013-06-21 12:20:00,86.69,86.7,86.55,86.6,33423.47214710654,64.7589,64.7664,64.6543,64.6917,33423.4721
2013-06-21 12:25:00,86.6,86.63,86.58,86.6,20876.14926987561,64.6917,64.7141,64.6767,64.6917,20876.1493
2013-06-21 12:30:00,86.6,86.65,86.58,86.62,54948.62087614927,64.6917,64.729,64.6767,64.7066,54948.6209
2013-06-21 12:35:00,86.61,86.69,86.61,86.65,9734.99188750676,64.6991,64.7589,64.6991,64.729,9734.9919
2013-06-21 12:40:00,86.65,86.83,86.62,86.76,16549.486208761493,64.729,64.8635,64.7066,64.8112,16549.4862
2013-06-21 12:45:00,86.74,87.02,86.74,87.02,16982.152514872905,64.7963,65.0054,64.7963,65.0054,16982.1525
2013-06-21 12:50:00,87.01,87.05,86.94,87.0,37858.30178474851,64.998,65.0278,64.9457,64.9905,37858.3018
2013-06-21 12:55:00,86.96,87.11,86.94,87.09,19145.484045429963,64.9606,65.0727,64.9457,65.0577,19145.484
2013-06-21 13:00:00,87.12,87.12,86.98,87.01,16873.98593834505,65.0801,65.0801,64.9755,64.998,16873.9859
2013-06-21 13:05:00,87.01,87.16,86.99,87.16,15359.65386695511,64.998,65.11,64.983,65.11,15359.6539
2013-06-21 13:10:00,87.18,87.23,87.11,87.15,11141.157382368849,65.1249,65.1623,65.0727,65.1025,11141.1574
2013-06-21 13:15:00,87.17,87.28,87.11,87.11,9951.325040562466,65.1175,65.1997,65.0727,65.0727,9951.325
2013-06-21 13:20:00,87.12,87.12,87.0,87.0,25202.812330989724,65.0801,65.0801,64.9905,64.9905,25202.8123
2013-06-21 13:25:00,86.99,87.11,86.99,87.09,22065.98161168199,64.983,65.0727,64.983,65.0577,22065.9816
2013-06-21 13:30:00,87.1,87.23,87.06,87.2,14926.9875608437,65.0652,65.1623,65.0353,65.1399,14926.9876
2013-06-21 13:35:00,87.18,87.25,87.15,87.25,10492.15792320173,65.1249,65.1772,65.1025,65.1772,10492.1579
2013-06-21 13:40:00,87.27,87.27,87.16,87.19,6165.494862087615,65.1922,65.1922,65.11,65.1324,6165.4949
2013-06-21 13:45:00,87.19,87.19,87.12,87.12,4867.49594375338,65.1324,65.1324,65.0801,65.0801,4867.4959
2013-06-21 13:50:00,87.12,87.12,87.0,87.03,21633.315305570577,65.0801,65.0801,64.9905,65.0129,21633.3153
2013-06-21 13:55:00,87.03,87.1,87.0,87.04,36668.46944294213,65.0129,65.0652,64.9905,65.0204,36668.4694
2013-06-21 14:00:00,87.03,87.12,87.01,87.09,16873.98593834505,65.0129,65.0801,64.998,65.0577,16873.9859
2013-06-21 14:05:00,87.07,87.09,87.0,87.04,23688.480259599783,65.0428,65.0577,64.9905,65.0204,23688.4803
2013-06-21 14:10:00,87.06,87.21,87.06,87.19,18063.81828015144,65.0353,65.1474,65.0353,65.1324,18063.8183
2013-06-21 14:15:00,87.18,87.33,87.17,87.3,17522.98539751217,65.1249,65.237,65.1175,65.2146,17522.9854
2013-06-21 14:20:00,87.3,87.31,87.24,87.26,7679.826933477555,65.2146,65.2221,65.1698,65.1847,7679.8269
2013-06-21 14:25:00,87.28,87.36,87.25,87.32,15467.820443482964,65.1997,65.2594,65.1772,65.2295,15467.8204
2013-06-21 14:30:00,87.28,87.31,87.22,87.29,12330.98972417523,65.1997,65.2221,65.1548,65.2071,12330.9897
2013-06-21 14:35:00,87.32,87.32,87.24,87.26,16333.153055705789,65.2295,65.2295,65.1698,65.1847,16333.1531
2013-06-21 14:40:00,87.27,87.27,87.15,87.21,21525.148729042725,65.1922,65.1922,65.1025,65.1474,21525.1487
2013-06-21 14:45:00,87.17,87.3,87.17,87.22,16008.653326122228,65.1175,65.2146,65.1175,65.1548,16008.6533
2013-06-21 14:50:00,87.23,87.29,87.21,87.27,15575.987020010816,65.1623,65.2071,65.1474,65.1922,15575.987
2013-06-21 14:55:00,87.27,87.39,87.21,87.39,34072.47160627366,65.1922,65.2818,65.1474,65.2818,34072.4716
2013-06-21 15:00:00,87.39,87.42,87.3,87.35,12655.489453758788,65.2818,65.3042,65.2146,65.2519,12655.4895
2013-06-21 15:05:00,87.36,87.5,87.34,87.42,25094.64575446187,65.2594,65.364,65.2445,65.3042,25094.6458
2013-06-21 15:10:00,87.41,87.52,87.41,87.48,11032.990805840996,65.2968,65.3789,65.2968,65.3491,11032.9908
2013-06-21 15:15:00,87.49,87.59,87.41,87.41,14277.98810167658,65.3565,65.4312,65.2968,65.2968,14277.9881
2013-06-21 15:20:00,87.43,87.52,87.4,87.49,18929.15089237425,65.3117,65.3789,65.2893,65.3565,18929.1509
2013-06-21 15:25:00,87.48,87.58,87.47,87.54,17090.319091400757,65.3491,65.4238,65.3416,65.3939,17090.3191
2013-06-21 15:30:00,87.55,87.62,87.52,87.55,30719.30773391022,65.4013,65.4536,65.3789,65.4013,30719.3077
2013-06-21 15:35:00,87.55,87.6,87.52,87.59,22065.98161168199,65.4013,65.4387,65.3789,65.4312,22065.9816
2013-06-21 15:40:00,87.59,87.6,87.43,87.45,31800.97349918875,65.4312,65.4387,65.3117,65.3266,31800.9735
2013-06-21 15:45:00,87.46,87.53,87.37,87.5,52893.45592212006,65.3341,65.3864,65.2669,65.364,52893.4559
2013-06-21 15:50:00,87.5,87.5,87.4,87.48,56462.95294753921,65.364,65.364,65.2893,65.3491,56462.9529
2013-06-21 15:55:00,87.48,87.52,87.43,87.45,93780.42184964844,65.3491,65.3789,65.3117,65.3266,93780.4218
2013-06-24 09:30:00,86.57,86.59,86.14,86.19,79502.43374797187,64.6693,64.6842,64.3481,64.3854,79502.4337
2013-06-24 09:35:00,86.19,86.27,85.9,85.98,38290.968090859926,64.3854,64.4452,64.1688,64.2285,38290.9681
2013-06-24 09:40:00,85.95,86.02,85.89,85.99,38831.80097349919,64.2061,64.2584,64.1613,64.236,38831.801
2013-06-24 09:45:00,86.01,86.07,85.91,86.07,25959.97836668469,64.2509,64.2958,64.1762,64.2958,25959.9784
2013-06-24 09:50:00,86.06,86.09,85.64,85.69,33639.80530016225,64.2883,64.3107,63.9745,64.0119,33639.8053
2013-06-24 09:55:00,85.64,85.83,85.62,85.79,46078.96160086533,63.9745,64.1165,63.9596,64.0866,46078.9616
2013-06-24 10:00:00,85.79,85.81,85.62,85.81,13520.82206598161,64.0866,64.1015,63.9596,64.1015,13520.8221
2013-06-24 10:05:00,85.77,85.91,85.74,85.89,13412.655489453758,64.0717,64.1762,64.0492,64.1613,13412.6555
2013-06-24 10:10:00,85.89,85.96,85.86,85.88,20443.4829637642,64.1613,64.2136,64.1389,64.1538,20443.483
2013-06-24 10:15:00,85.88,85.95,85.82,85.9,13412.655489453758,64.1538,64.2061,64.109,64.1688,13412.6555
2013-06-24 10:20:00,85.9,85.92,85.74,85.81,17955.65170362358,64.1688,64.1837,64.0492,64.1015,17955.6517
2013-06-24 10:25:00,85.76,85.84,85.73,85.82,16982.152514872905,64.0642,64.1239,64.0418,64.109,16982.1525
2013-06-24 10:30:00,85.81,85.94,85.76,85.85,14386.154678204435,64.1015,64.1986,64.0642,64.1314,14386.1547
2013-06-24 10:35:00,85.85,86.07,85.85,86.05,10059.491617090318,64.1314,64.2958,64.1314,64.2808,10059.4916
2013-06-24 10:40:00,86.06,86.15,86.02,86.13,17198.48566792861,64.2883,64.3555,64.2584,64.3406,17198.4857
2013-06-24 10:45:00,86.18,86.33,86.11,86.33,14061.654948620877,64.3779,64.49,64.3256,64.49,14061.6549
2013-06-24 10:50:00,86.37,86.39,86.2,86.27,50405.62466197945,64.5199,64.5348,64.3929,64.4452,50405.6247
2013-06-24 10:55:00,86.28,86.47,86.27,86.39,21525.148729042725,64.4526,64.5946,64.4452,64.5348,21525.1487
2013-06-24 11:00:00,86.39,86.45,86.32,86.39,22174.14818820984,64.5348,64.5796,64.4825,64.5348,22174.1482
2013-06-24 11:05:00,86.39,86.51,86.39,86.48,26284.478096268253,64.5348,64.6244,64.5348,64.602,26284.4781
2013-06-24 11:10:00,86.44,86.46,86.39,86.4,29962.14169821525,64.5722,64.5871,64.5348,64.5423,29962.1417
2013-06-24 11:15:00,86.39,86.41,86.25,86.26,23363.980530016222,64.5348,64.5497,64.4302,64.4377,23363.9805
2013-06-24 11:20:00,86.26,86.26,86.1,86.17,46403.46133044889,64.4377,64.4377,64.3182,64.3705,46403.4613
2013-06-24 11:25:00,86.16,86.2,86.07,86.07,18929.15089237425,64.363,64.3929,64.2958,64.2958,18929.1509
2013-06-24 11:30:00,86.09,86.25,86.09,86.11,12439.156300703082,64.3107,64.4302,64.3107,64.3256,12439.1563
2013-06-24 11:35:00,86.11,86.14,86.07,86.14,9734.99188750676,64.3256,64.3481,64.2958,64.3481,9734.9919
2013-06-24 11:40:00,86.14,86.25,86.11,86.19,14710.654407787992,64.3481,64.4302,64.3256,64.3854,14710.6544
2013-06-24 11:45:00,86.17,86.26,86.16,86.24,9843.158464034614,64.3705,64.4377,64.363,64.4228,9843.1585
2013-06-24 11:50:00,86.23,86.32,86.21,86.32,13196.322336398052,64.4153,64.4825,64.4003,64.4825,13196.3223
2013-06-24 11:55:00,86.31,86.39,86.28,86.39,16873.98593834505,64.475,64.5348,64.4526,64.5348,16873.9859
2013-06-24 12:00:00,86.38,86.59,86.38,86.43,113683.07193077338,64.5273,64.6842,64.5273,64.5647,113683.0719
2013-06-24 12:05:00,86.44,86.44,86.07,86.09,27690.64359113034,64.5722,64.5722,64.2958,64.3107,27690.6436
2013-06-24 12:10:00,86.09,86.16,86.03,86.13,12114.656571119524,64.3107,64.363,64.2659,64.3406,12114.6566
2013-06-24 12:15:00,86.13,86.2,86.07,86.08,12763.656030286642,64.3406,64.3929,64.2958,64.3032,12763.656
2013-06-24 12:20:00,86.07,86.13,86.03,86.1,13088.1557598702,64.2958,64.3406,64.2659,64.3182,13088.1558
2013-06-24 12:25:00,86.1,86.19,86.08,86.14,12979.989183342346,64.3182,64.3854,64.3032,64.3481,12979.9892
2013-06-24 12:30:00,86.18,86.29,86.18,86.21,7138.994050838291,64.3779,64.4601,64.3779,64.4003,7138.9941
2013-06-24 12:35:00,86.21,86.28,86.1,86.14,9843.158464034614,64.4003,64.4526,64.3182,64.3481,9843.1585
2013-06-24 12:40:00,86.14,86.17,86.07,86.13,9626.825310978908,64.3481,64.3705,64.2958,64.3406,9626.8253
2013-06-24 12:45:00,86.14,86.15,86.01,86.02,9951.325040562466,64.3481,64.3555,64.2509,64.2584,9951.325
2013-06-24 12:50:00,86.02,86.16,85.99,86.15,36884.80259599783,64.2584,64.363,64.236,64.3555,36884.8026
2013-06-24 12:55:00,86.15,86.21,86.09,86.16,11249.3239588967,64.3555,64.4003,64.3107,64.363,11249.324
2013-06-24 13:00:00,86.17,86.18,86.1,86.11,12547.322877230936,64.3705,64.3779,64.3182,64.3256,12547.3229
2013-06-24 13:05:00,86.1,86.13,86.04,86.09,23796.646836127635,64.3182,64.3406,64.2733,64.3107,23796.6468
2013-06-24 13:10:00,86.09,86.29,86.08,86.27,22390.48134126555,64.3107,64.4601,64.3032,64.4452,22390.4813
2013-06-24 13:15:00,86.27,86.33,86.25,86.28,21633.315305570577,64.4452,64.49,64.4302,64.4526,21633.3153
2013-06-24 13:20:00,86.29,86.29,86.14,86.14,21092.48242293132,64.4601,64.4601,64.3481,64.3481,21092.4824
2013-06-24 13:25:00,86.14,86.14,86.05,86.14,56787.45267712277,64.3481,64.3481,64.2808,64.3481,56787.4527
2013-06-24 13:30:00,86.14,86.15,86.1,86.11,31800.97349918875,64.3481,64.3555,64.3182,64.3256,31800.9735
2013-06-24 13:35:00,86.11,86.16,86.11,86.15,23904.813412655487,64.3256,64.363,64.3256,64.3555,23904.8134
2013-06-24 13:40:00,86.15,86.18,86.13,86.18,38399.13466738778,64.3555,64.3779,64.3406,64.3779,38399.1347
2013-06-24 13:45:00,86.22,86.23,86.15,86.2,47268.79394267171,64.4078,64.4153,64.3555,64.3929,47268.7939
2013-06-24 13:50:00,86.2,86.2,86.1,86.14,36992.969172525685,64.3929,64.3929,64.3182,64.3481,36992.9692
2013-06-24 13:55:00,86.14,86.27,86.11,86.27,13088.1557598702,64.3481,64.4452,64.3256,64.4452,13088.1558
2013-06-24 14:00:00,86.27,86.42,86.23,86.36,56030.2866414278,64.4452,64.5572,64.4153,64.5124,56030.2866
2013-06-24 14:05:00,86.35,86.62,86.35,86.62,27041.64413196322,64.5049,64.7066,64.5049,64.7066,27041.6441
2013-06-24 14:10:00,86.63,86.65,86.4,86.41,15792.320173066522,64.7141,64.729,64.5423,64.5497,15792.3202
2013-06-24 14:15:00,86.42,86.63,86.42,86.58,7896.160086533261,64.5572,64.7141,64.5572,64.6767,7896.1601
2013-06-24 14:20:00,86.58,86.64,86.49,86.52,12006.489994591671,64.6767,64.7216,64.6095,64.6319,12006.49
2013-06-24 14:25:00,86.51,86.63,86.5,86.56,7679.826933477555,64.6244,64.7141,64.617,64.6618,7679.8269
2013-06-24 14:30:00,86.58,86.64,86.57,86.62,8761.492698756085,64.6767,64.7216,64.6693,64.7066,8761.4927
2013-06-24 14:35:00,86.59,86.79,86.57,86.79,9194.159004867495,64.6842,64.8336,64.6693,64.8336,9194.159
2013-06-24 14:40:00,86.81,86.81,86.72,86.73,9626.825310978908,64.8486,64.8486,64.7813,64.7888,9626.8253
2013-06-24 14:45:00,86.73,86.78,86.7,86.78,10167.658193618172,64.7888,64.8261,64.7664,64.8261,10167.6582
2013-06-24 14:50:00,86.77,86.84,86.76,86.81,11681.990265008111,64.8187,64.871,64.8112,64.8486,11681.9903
2013-06-24 14:55:00,86.83,86.91,86.76,86.87,16333.153055705789,64.8635,64.9233,64.8112,64.8934,16333.1531
2013-06-24 15:00:00,86.82,86.88,86.78,86.84,5840.995132504056,64.856,64.9008,64.8261,64.871,5840.9951
2013-06-24 15:05:00,86.83,86.94,86.82,86.82,8545.159545700379,64.8635,64.9457,64.856,64.856,8545.1595
2013-06-24 15:10:00,86.81,86.9,86.79,86.82,6489.994591671173,64.8486,64.9158,64.8336,64.856,6489.9946
2013-06-24 15:15:00,86.81,86.83,86.76,86.78,18280.15143320714,64.8486,64.8635,64.8112,64.8261,18280.1514
2013-06-24 15:20:00,86.76,86.88,86.74,86.77,9951.325040562466,64.8112,64.9008,64.7963,64.8187,9951.325
2013-06-24 15:25:00,86.82,86.82,86.64,86.66,16982.152514872905,64.856,64.856,64.7216,64.7365,16982.1525
2013-06-24 15:30:00,86.67,86.77,86.64,86.67,62087.61492698756,64.744,64.8187,64.7216,64.744,62087.6149
2013-06-24 15:35:00,86.66,86.88,86.66,86.83,8545.159545700379,64.7365,64.9008,64.7365,64.8635,8545.1595
2013-06-24 15:40:00,86.83,86.83,86.71,86.73,20767.98269334776,64.8635,64.8635,64.7739,64.7888,20767.9827
2013-06-24 15:45:00,86.72,86.73,86.54,86.61,94213.08815575986,64.7813,64.7888,64.6469,64.6991,94213.0882
2013-06-24 15:50:00,86.61,86.68,86.57,86.67,52028.12330989724,64.6991,64.7514,64.6693,64.744,52028.1233
2013-06-24 15:55:00,86.64,86.65,86.48,86.49,98647.91779340184,64.7216,64.729,64.602,64.6095,98647.9178
2013-06-25 09:30:00,87.11,87.43,87.11,87.28,31692.806922660897,65.0727,65.3117,65.0727,65.1997,31692.8069
2013-06-25 09:35:00,87.31,87.43,87.24,87.39,26608.977825851813,65.2221,65.3117,65.1698,65.2818,26608.9778
2013-06-25 09:40:00,87.37,87.41,87.3,87.38,30719.30773391022,65.2669,65.2968,65.2146,65.2744,30719.3077
2013-06-25 09:45:00,87.37,87.38,87.26,87.34,20876.14926987561,65.2669,65.2744,65.1847,65.2445,20876.1493
2013-06-25 09:50:00,87.34,87.34,87.21,87.23,28123.30989724175,65.2445,65.2445,65.1474,65.1623,28123.3099
2013-06-25 09:55:00,87.22,87.39,87.2,87.39,33639.80530016225,65.1548,65.2818,65.1399,65.2818,33639.8053
2013-06-25 10:00:00,87.36,87.37,87.19,87.23,54299.62141698216,65.2594,65.2669,65.1324,65.1623,54299.6214
2013-06-25 10:05:00,87.23,87.33,87.16,87.31,54840.454299621415,65.1623,65.237,65.11,65.2221,54840.4543
2013-06-25 10:10:00,87.3,87.31,87.16,87.23,18604.6511627907,65.2146,65.2221,65.11,65.1623,18604.6512
2013-06-25 10:15:00,87.24,87.25,86.95,87.01,21849.648458626285,65.1698,65.1772,64.9531,64.998,21849.6485
2013-06-25 10:20:00,87.02,87.23,87.02,87.16,19578.15035154137,65.0054,65.1623,65.0054,65.11,19578.1504
2013-06-25 10:25:00,87.15,87.25,87.13,87.15,8004.326663061114,65.1025,65.1772,65.0876,65.1025,8004.3267
2013-06-25 10:30:00,87.13,87.18,87.04,87.1,23472.14710654408,65.0876,65.1249,65.0204,65.0652,23472.1471
2013-06-25 10:35:00,87.1,87.22,87.06,87.17,20227.14981070849,65.0652,65.1548,65.0353,65.1175,20227.1498
2013-06-25 10:40:00,87.12,87.21,87.11,87.16,7247.160627366144,65.0801,65.1474,65.0727,65.11,7247.1606
2013-06-25 10:45:00,87.18,87.32,87.16,87.32,13628.988642509465,65.1249,65.2295,65.11,65.2295,13628.9886
2013-06-25 10:50:00,87.3,87.34,87.22,87.34,10708.491076257436,65.2146,65.2445,65.1548,65.2445,10708.4911
2013-06-25 10:55:00,87.36,87.39,87.22,87.22,8869.659275283937,65.2594,65.2818,65.1548,65.1548,8869.6593
2013-06-25 11:00:00,87.23,87.25,87.17,87.24,7247.160627366144,65.1623,65.1772,65.1175,65.1698,7247.1606
2013-06-25 11:05:00,87.23,87.27,87.21,87.26,8220.65981611682,65.1623,65.1922,65.1474,65.1847,8220.6598
2013-06-25 11:10:00,87.25,87.27,87.21,87.22,18929.15089237425,65.1772,65.1922,65.1474,65.1548,18929.1509
2013-06-25 11:15:00,87.22,87.24,87.19,87.22,17198.48566792861,65.1548,65.1698,65.1324,65.1548,17198.4857
2013-06-25 11:20:00,87.22,87.22,87.09,87.11,23472.14710654408,65.1548,65.1548,65.0577,65.0727,23472.1471
2013-06-25 11:25:00,87.11,87.12,87.02,87.02,40454.29962141698,65.0727,65.0801,65.0054,65.0054,40454.2996
2013-06-25 11:30:00,87.03,87.06,87.01,87.03,34396.97133585722,65.0129,65.0353,64.998,65.0129,34396.9713
2013-06-25 11:35:00,87.02,87.09,87.02,87.04,7896.160086533261,65.0054,65.0577,65.0054,65.0204,7896.1601
2013-06-25 11:40:00,87.05,87.09,86.99,87.01,14061.654948620877,65.0278,65.0577,64.983,64.998,14061.6549
2013-06-25 11:45:00,87.01,87.07,86.96,87.07,50081.12493239589,64.998,65.0428,64.9606,65.0428,50081.1249
2013-06-25 11:50:00,87.04,87.11,86.99,86.99,13520.82206598161,65.0204,65.0727,64.983,64.983,13520.8221
2013-06-25 11:55:00,87.0,87.07,86.99,87.0,49107.625743645214,64.9905,65.0428,64.983,64.9905,49107.6257
2013-06-25 12:00:00,87.0,87.05,86.93,87.0,21525.148729042725,64.9905,65.0278,64.9382,64.9905,21525.1487
2013-06-25 12:05:00,87.0,87.04,86.96,87.0,6706.327744726879,64.9905,65.0204,64.9606,64.9905,6706.3277
2013-06-25 12:10:00,87.0,87.02,87.0,87.0,3028.664142779881,64.9905,65.0054,64.9905,64.9905,3028.6641
2013-06-25 12:15:00,86.99,87.0,86.94,86.98,43050.29745808545,64.983,64.9905,64.9457,64.9755,43050.2975
2013-06-25 12:20:00,86.98,86.98,86.94,86.96,6057.328285559762,64.9755,64.9755,64.9457,64.9606,6057.3283
2013-06-25 12:25:00,86.96,86.99,86.88,86.91,18280.15143320714,64.9606,64.983,64.9008,64.9233,18280.1514
2013-06-25 12:30:00,86.89,86.97,86.83,86.96,48242.29313142239,64.9083,64.9681,64.8635,64.9606,48242.2931
2013-06-25 12:35:00,86.97,87.03,86.92,87.02,21416.98215251488,64.9681,65.0129,64.9307,65.0054,21416.9822
2013-06-25 12:40:00,87.02,87.04,86.93,86.95,16873.98593834505,65.0054,65.0204,64.9382,64.9531,16873.9859
2013-06-25 12:45:00,86.95,86.97,86.94,86.95,7896.160086533261,64.9531,64.9681,64.9457,64.9531,7896.1601
2013-06-25 12:50:00,86.95,86.99,86.94,86.99,11465.657111952409,64.9531,64.983,64.9457,64.983,11465.6571
2013-06-25 12:55:00,87.0,87.0,86.99,87.0,19686.316928069227,64.9905,64.9905,64.983,64.9905,19686.3169
2013-06-25 13:00:00,87.01,87.05,87.0,87.03,21741.48188209843,64.998,65.0278,64.9905,65.0129,21741.4819
2013-06-25 13:05:00,87.04,87.07,86.99,87.0,24012.979989183343,65.0204,65.0428,64.983,64.9905,24012.98
2013-06-25 13:10:00,87.01,87.05,86.98,87.05,28772.30935640887,64.998,65.0278,64.9755,65.0278,28772.3094
2013-06-25 13:15:00,87.02,87.05,87.01,87.02,36776.63601946998,65.0054,65.0278,64.998,65.0054,36776.636
2013-06-25 13:20:00,87.02,87.06,86.99,87.02,44997.2958355868,65.0054,65.0353,64.983,65.0054,44997.2958
2013-06-25 13:25:00,87.04,87.07,87.04,87.05,5408.328826392644,65.0204,65.0428,65.0204,65.0278,5408.3288
2013-06-25 13:30:00,87.03,87.08,87.0,87.05,12871.822606814494,65.0129,65.0502,64.9905,65.0278,12871.8226
2013-06-25 13:35:00,87.06,87.1,87.04,87.1,5949.161709031909,65.0353,65.0652,65.0204,65.0652,5949.1617
2013-06-25 13:40:00,87.08,87.19,87.06,87.12,15575.987020010816,65.0502,65.1324,65.0353,65.0801,15575.987
2013-06-25 13:45:00,87.13,87.13,87.08,87.11,6598.161168199026,65.0876,65.0876,65.0502,65.0727,6598.1612
2013-06-25 13:50:00,87.12,87.17,87.06,87.17,36019.469983775016,65.0801,65.1175,65.0353,65.1175,36019.47
2013-06-25 13:55:00,87.16,87.17,87.12,87.15,7247.160627366144,65.11,65.1175,65.0801,65.1025,7247.1606
2013-06-25 14:00:00,87.14,87.18,87.07,87.14,21741.48188209843,65.0951,65.1249,65.0428,65.0951,21741.4819
2013-06-25 14:05:00,87.15,87.23,87.12,87.15,9518.658734451054,65.1025,65.1623,65.0801,65.1025,9518.6587
2013-06-25 14:10:00,87.16,87.21,87.15,87.21,4218.496484586262,65.11,65.1474,65.1025,65.1474,4218.4965
2013-06-25 14:15:00,87.2,87.27,87.14,87.14,12763.656030286642,65.1399,65.1922,65.0951,65.0951,12763.656
2013-06-25 14:20:00,87.12,87.16,87.08,87.09,54515.95457003786,65.0801,65.11,65.0502,65.0577,54515.9546
2013-06-25 14:25:00,87.12,87.12,87.05,87.09,57328.28555976203,65.0801,65.0801,65.0278,65.0577,57328.2856
2013-06-25 14:30:00,87.09,87.23,87.08,87.23,13953.488372093025,65.0577,65.1623,65.0502,65.1623,13953.4884
2013-06-25 14:35:00,87.23,87.32,87.2,87.21,6381.828015143321,65.1623,65.2295,65.1399,65.1474,6381.828
2013-06-25 14:40:00,87.23,87.23,87.13,87.21,3136.830719307734,65.1623,65.1623,65.0876,65.1474,3136.8307
2013-06-25 14:45:00,87.17,87.21,87.14,87.2,5516.495402920497,65.1175,65.1474,65.0951,65.1399,5516.4954
2013-06-25 14:50:00,87.18,87.25,87.18,87.2,4002.163331530557,65.1249,65.1772,65.1249,65.1399,4002.1633
2013-06-25 14:55:00,87.18,87.23,87.13,87.17,6165.494862087615,65.1249,65.1623,65.0876,65.1175,6165.4949
2013-06-25 15:00:00,87.2,87.39,87.18,87.37,65440.778799351,65.1399,65.2818,65.1249,65.2669,65440.7788
2013-06-25 15:05:00,87.38,87.46,87.37,87.46,20227.14981070849,65.2744,65.3341,65.2669,65.3341,20227.1498
2013-06-25 15:10:00,87.46,87.46,87.38,87.38,9194.159004867495,65.3341,65.3341,65.2744,65.2744,9194.159
2013-06-25 15:15:00,87.4,87.46,87.38,87.41,13845.32179556517,65.2893,65.3341,65.2744,65.2968,13845.3218
2013-06-25 15:20:00,87.42,87.58,87.41,87.57,10275.824770146024,65.3042,65.4238,65.2968,65.4163,10275.8248
2013-06-25 15:25:00,87.56,87.62,87.54,87.62,5624.66197944835,65.4088,65.4536,65.3939,65.4536,5624.662
2013-06-25 15:30:00,87.61,87.64,87.53,87.55,28447.80962682531,65.4462,65.4686,65.3864,65.4013,28447.8096
2013-06-25 15:35:00,87.55,87.67,87.55,87.67,21308.81557598702,65.4013,65.491,65.4013,65.491,21308.8156
2013-06-25 15:40:00,87.65,87.66,87.51,87.53,58518.11790156841,65.476,65.4835,65.3715,65.3864,58518.1179
2013-06-25 15:45:00,87.52,87.57,87.49,87.55,62844.780962682526,65.3789,65.4163,65.3565,65.4013,62844.781
2013-06-25 15:50:00,87.55,87.63,87.53,87.61,85667.92861005949,65.4013,65.4611,65.3864,65.4462,85667.9286
2013-06-25 15:55:00,87.61,87.62,87.48,87.5,108166.57652785289,65.4462,65.4536,65.3491,65.364,108166.5765
2013-06-26 09:30:00,88.46,88.61,88.42,88.59,32558.13953488372,66.0811,66.1932,66.0512,66.1782,32558.1395
2013-06-26 09:35:00,88.55,88.7,88.51,88.64,20876.14926987561,66.1484,66.2604,66.1185,66.2156,20876.1493
2013-06-26 09:40:00,88.61,88.75,88.61,88.69,22065.98161168199,66.1932,66.2978,66.1932,66.2529,22065.9816
2013-06-26 09:45:00,88.7,88.74,88.62,88.68,37101.135749053545,66.2604,66.2903,66.2007,66.2455,37101.1357
2013-06-26 09:50:00,88.71,88.78,88.65,88.75,19686.316928069227,66.2679,66.3202,66.2231,66.2978,19686.3169
2013-06-26 09:55:00,88.78,88.81,88.69,88.8,47376.960519199565,66.3202,66.3426,66.2529,66.3351,47376.9605
2013-06-26 10:00:00,88.8,88.86,88.73,88.77,25635.478637101136,66.3351,66.3799,66.2828,66.3127,25635.4786
2013-06-26 10:05:00,88.76,88.87,88.71,88.84,44780.9626825311,66.3052,66.3874,66.2679,66.365,44780.9627
2013-06-26 10:10:00,88.89,88.92,88.84,88.85,38399.13466738778,66.4023,66.4248,66.365,66.3725,38399.1347
2013-06-26 10:15:00,88.84,88.93,88.62,88.62,35803.136830719304,66.365,66.4322,66.2007,66.2007,35803.1368
2013-06-26 10:20:00,88.62,88.76,88.61,88.76,6489.994591671173,66.2007,66.3052,66.1932,66.3052,6489.9946
2013-06-26 10:25:00,88.73,88.76,88.66,88.73,18496.484586262843,66.2828,66.3052,66.2305,66.2828,18496.4846
2013-06-26 10:30:00,88.72,88.76,88.71,88.71,18820.984315846403,66.2754,66.3052,66.2679,66.2679,18820.9843
2013-06-26 10:35:00,88.71,88.76,88.68,88.72,26284.478096268253,66.2679,66.3052,66.2455,66.2754,26284.4781
2013-06-26 10:40:00,88.73,88.76,88.7,88.74,11249.3239588967,66.2828,66.3052,66.2604,66.2903,11249.324
2013-06-26 10:45:00,88.74,88.75,88.59,88.59,11032.990805840996,66.2903,66.2978,66.1782,66.1782,11032.9908
2013-06-26 10:50:00,88.57,88.57,88.41,88.41,17090.319091400757,66.1633,66.1633,66.0438,66.0438,17090.3191
2013-06-26 10:55:00,88.4,88.42,88.29,88.29,6922.660897782585,66.0363,66.0512,65.9541,65.9541,6922.6609
2013-06-26 11:00:00,88.29,88.31,88.23,88.24,22174.14818820984,65.9541,65.9691,65.9093,65.9168,22174.1482
2013-06-26 11:05:00,88.24,88.27,88.2,88.26,19145.484045429963,65.9168,65.9392,65.8869,65.9317,19145.484
2013-06-26 11:10:00,88.27,88.3,88.24,88.29,11357.490535424551,65.9392,65.9616,65.9168,65.9541,11357.4905
2013-06-26 11:15:00,88.29,88.38,88.28,88.35,54299.62141698216,65.9541,66.0214,65.9467,65.999,54299.6214
2013-06-26 11:20:00,88.34,88.36,88.28,88.29,7896.160086533261,65.9915,66.0064,65.9467,65.9541,7896.1601
2013-06-26 11:25:00,88.29,88.32,88.26,88.29,11357.490535424551,65.9541,65.9765,65.9317,65.9541,11357.4905
2013-06-26 11:30:00,88.31,88.34,88.28,88.33,6381.828015143321,65.9691,65.9915,65.9467,65.984,6381.828
2013-06-26 11:35:00,88.31,88.31,88.25,88.3,12871.822606814494,65.9691,65.9691,65.9243,65.9616,12871.8226
2013-06-26 11:40:00,88.28,88.34,88.25,88.29,7247.160627366144,65.9467,65.9915,65.9243,65.9541,7247.1606
2013-06-26 11:45:00,88.29,88.32,88.26,88.29,5191.995673336939,65.9541,65.9765,65.9317,65.9541,5191.9957
2013-06-26 11:50:00,88.3,88.33,88.28,88.29,36776.63601946998,65.9616,65.984,65.9467,65.9541,36776.636
2013-06-26 11:55:00,88.28,88.3,88.26,88.26,8545.159545700379,65.9467,65.9616,65.9317,65.9317,8545.1595
2013-06-26 12:00:00,88.24,88.4,88.23,88.37,12330.98972417523,65.9168,66.0363,65.9093,66.0139,12330.9897
2013-06-26 12:05:00,88.37,88.42,88.35,88.35,6057.328285559762,66.0139,66.0512,65.999,65.999,6057.3283
2013-06-26 12:10:00,88.36,88.41,88.35,88.41,2595.997836668469,66.0064,66.0438,65.999,66.0438,2595.9978
2013-06-26 12:15:00,88.42,88.47,88.42,88.46,9194.159004867495,66.0512,66.0886,66.0512,66.0811,9194.159
2013-06-26 12:20:00,88.45,88.5,88.44,88.5,8328.826392644673,66.0737,66.111,66.0662,66.111,8328.8264
2013-06-26 12:25:00,88.51,88.59,88.51,88.59,6273.661438615468,66.1185,66.1782,66.1185,66.1782,6273.6614
2013-06-26 12:30:00,88.57,88.58,88.53,88.58,10816.657652785289,66.1633,66.1708,66.1334,66.1708,10816.6577
2013-06-26 12:35:00,88.59,88.6,88.58,88.6,3461.3304488912927,66.1782,66.1857,66.1708,66.1857,3461.3304
2013-06-26 12:40:00,88.6,88.65,88.59,88.6,3136.830719307734,66.1857,66.2231,66.1782,66.1857,3136.8307
2013-06-26 12:45:00,88.59,88.63,88.59,88.62,3893.996755002704,66.1782,66.2081,66.1782,66.2007,3893.9968
2013-06-26 12:50:00,88.64,88.65,88.63,88.64,2595.997836668469,66.2156,66.2231,66.2081,66.2156,2595.9978
2013-06-26 12:55:00,88.64,88.64,88.59,88.63,6598.161168199026,66.2156,66.2156,66.1782,66.2081,6598.1612
2013-06-26 13:00:00,88.62,88.65,88.59,88.59,7787.993510005408,66.2007,66.2231,66.1782,66.1782,7787.9935
2013-06-26 13:05:00,88.6,88.69,88.57,88.65,6057.328285559762,66.1857,66.2529,66.1633,66.2231,6057.3283
2013-06-26 13:10:00,88.65,88.75,88.65,88.75,2379.6646836127634,66.2231,66.2978,66.2231,66.2978,2379.6647
2013-06-26 13:15:00,88.75,88.78,88.67,88.67,13412.655489453758,66.2978,66.3202,66.238,66.238,13412.6555
2013-06-26 13:20:00,88.66,88.67,88.56,88.58,23904.813412655487,66.2305,66.238,66.1558,66.1708,23904.8134
2013-06-26 13:25:00,88.59,88.68,88.59,88.68,14169.821525148727,66.1782,66.2455,66.1782,66.2455,14169.8215
2013-06-26 13:30:00,88.7,88.71,88.65,88.65,10059.491617090318,66.2604,66.2679,66.2231,66.2231,10059.4916
2013-06-26 13:35:00,88.66,88.71,88.65,88.65,8653.32612222823,66.2305,66.2679,66.2231,66.2231,8653.3261
2013-06-26 13:40:00,88.64,88.66,88.6,88.64,11141.157382368849,66.2156,66.2305,66.1857,66.2156,11141.1574
2013-06-26 13:45:00,88.67,88.75,88.67,88.73,7571.660356949702,66.238,66.2978,66.238,66.2828,7571.6604
2013-06-26 13:50:00,88.74,88.78,88.72,88.73,17090.319091400757,66.2903,66.3202,66.2754,66.2828,17090.3191
2013-06-26 13:55:00,88.72,88.73,88.64,88.64,7679.826933477555,66.2754,66.2828,66.2156,66.2156,7679.8269
2013-06-26 14:00:00,88.65,88.67,88.6,88.63,24986.47917793402,66.2231,66.238,66.1857,66.2081,24986.4792
2013-06-26 14:05:00,88.64,88.66,88.6,88.63,12763.656030286642,66.2156,66.2305,66.1857,66.2081,12763.656
2013-06-26 14:10:00,88.63,88.63,88.6,88.62,8869.659275283937,66.2081,66.2081,66.1857,66.2007,8869.6593
2013-06-26 14:15:00,88.62,88.68,88.61,88.68,17847.485127095726,66.2007,66.2455,66.1932,66.2455,17847.4851
2013-06-26 14:20:00,88.67,88.72,88.67,88.71,7896.160086533261,66.238,66.2754,66.238,66.2679,7896.1601
2013-06-26 14:25:00,88.72,88.72,88.69,88.69,17631.15197404002,66.2754,66.2754,66.2529,66.2529,17631.152
2013-06-26 14:30:00,88.7,88.74,88.67,88.74,16333.153055705789,66.2604,66.2903,66.238,66.2903,16333.1531
2013-06-26 14:35:00,88.75,88.88,88.74,88.88,8653.32612222823,66.2978,66.3949,66.2903,66.3949,8653.3261
2013-06-26 14:40:00,88.85,88.91,88.82,88.85,19253.65062195781,66.3725,66.4173,66.3501,66.3725,19253.6506
2013-06-26 14:45:00,88.85,88.91,88.84,88.91,8436.992969172525,66.3725,66.4173,66.365,66.4173,8436.993
2013-06-26 14:50:00,88.9,88.94,88.88,88.91,8977.82585181179,66.4098,66.4397,66.3949,66.4173,8977.8259
2013-06-26 14:55:00,88.91,88.96,88.89,88.9,11032.990805840996,66.4173,66.4546,66.4023,66.4098,11032.9908
2013-06-26 15:00:00,88.93,89.08,88.9,89.05,13088.1557598702,66.4322,66.5443,66.4098,66.5219,13088.1558
2013-06-26 15:05:00,89.04,89.08,89.04,89.05,12222.823147647376,66.5144,66.5443,66.5144,66.5219,12222.8231
2013-06-26 15:10:00,89.06,89.11,89.02,89.08,18280.15143320714,66.5293,66.5667,66.4995,66.5443,18280.1514
2013-06-26 15:15:00,89.1,89.12,89.06,89.08,11357.490535424551,66.5592,66.5742,66.5293,66.5443,11357.4905
2013-06-26 15:20:00,89.07,89.08,89.04,89.06,15035.154137371552,66.5368,66.5443,66.5144,66.5293,15035.1541
2013-06-26 15:25:00,89.05,89.08,89.01,89.08,17847.485127095726,66.5219,66.5443,66.492,66.5443,17847.4851
2013-06-26 15:30:00,89.07,89.08,89.05,89.08,15792.320173066522,66.5368,66.5443,66.5219,66.5443,15792.3202
2013-06-26 15:35:00,89.07,89.1,89.06,89.09,14926.9875608437,66.5368,66.5592,66.5293,66.5518,14926.9876
2013-06-26 15:40:00,89.09,89.1,89.06,89.07,33639.80530016225,66.5518,66.5592,66.5293,66.5368,33639.8053
2013-06-26 15:45:00,89.06,89.07,88.92,88.96,52136.2898864251,66.5293,66.5368,66.4248,66.4546,52136.2899
2013-06-26 15:50:00,88.96,89.0,88.94,88.96,48891.2925905895,66.4546,66.4845,66.4397,66.4546,48891.2926
2013-06-26 15:55:00,88.95,88.96,88.83,88.84,78961.60086533261,66.4472,66.4546,66.3575,66.365,78961.6009
2013-06-27 09:30:00,87.35,87.61,86.59,86.74,175446.18712817738,65.7513,65.947,65.1792,65.2921,175446.1871
2013-06-27 09:35:00,86.75,87.1,86.74,86.82,88804.75932936723,65.2996,65.5631,65.2921,65.3523,88804.7593
2013-06-27 09:40:00,86.86,86.86,86.53,86.6,33315.30557057869,65.3824,65.3824,65.134,65.1867,33315.3056
2013-06-27 09:45:00,86.57,86.6,86.3,86.44,54299.62141698216,65.1642,65.1867,64.9609,65.0663,54299.6214
2013-06-27 09:50:00,86.44,86.49,86.24,86.27,56138.45321795565,65.0663,65.1039,64.9157,64.9383,56138.4532
2013-06-27 09:55:00,86.29,86.29,86.08,86.15,56571.11952406706,64.9534,64.9534,64.7953,64.848,56571.1195
2013-06-27 10:00:00,86.11,86.26,85.95,86.02,63061.11411573824,64.8179,64.9308,64.6975,64.7501,63061.1141
2013-06-27 10:05:00,86.01,86.04,85.65,86.03,70091.94159004868,64.7426,64.7652,64.4716,64.7577,70091.9416
2013-06-27 10:10:00,86.04,86.09,86.02,86.07,42401.29799891833,64.7652,64.8028,64.7501,64.7878,42401.298
2013-06-27 10:15:00,86.08,86.08,85.88,85.99,76906.4359113034,64.7953,64.7953,64.6448,64.7276,76906.4359
2013-06-27 10:20:00,85.99,86.02,85.94,86.01,37858.30178474851,64.7276,64.7501,64.6899,64.7426,37858.3018
2013-06-27 10:25:00,86.01,86.03,85.97,86.02,32449.972958355866,64.7426,64.7577,64.7125,64.7501,32449.973
2013-06-27 10:30:00,86.02,86.23,86.02,86.18,34396.97133585722,64.7501,64.9082,64.7501,64.8706,34396.9713
2013-06-27 10:35:00,86.19,86.25,86.1,86.12,25851.81179015684,64.8781,64.9233,64.8104,64.8254,25851.8118
2013-06-27 10:40:00,86.14,86.18,85.98,86.02,34613.30448891292,64.8405,64.8706,64.72,64.7501,34613.3045
2013-06-27 10:45:00,86.02,86.05,85.74,85.77,74743.10438074634,64.7501,64.7727,64.5394,64.562,74743.1044
2013-06-27 10:50:00,85.76,86.06,85.76,85.99,37101.135749053545,64.5544,64.7803,64.5544,64.7276,37101.1357
2013-06-27 10:55:00,86.01,86.02,85.86,85.92,44348.29637641968,64.7426,64.7501,64.6297,64.6749,44348.2964
2013-06-27 11:00:00,85.91,86.0,85.91,86.0,16116.81990265008,64.6673,64.7351,64.6673,64.7351,16116.8199
2013-06-27 11:05:00,85.99,86.01,85.94,85.95,36019.469983775016,64.7276,64.7426,64.6899,64.6975,36019.47
2013-06-27 11:10:00,85.95,85.97,85.9,85.93,26284.478096268253,64.6975,64.7125,64.6598,64.6824,26284.4781
2013-06-27 11:15:00,85.93,85.98,85.75,85.78,84153.59653866955,64.6824,64.72,64.5469,64.5695,84153.5965
2013-06-27 11:20:00,85.75,85.84,85.7,85.84,21525.148729042725,64.5469,64.6147,64.5093,64.6147,21525.1487
2013-06-27 11:25:00,85.84,85.95,85.82,85.9,14277.98810167658,64.6147,64.6975,64.5996,64.6598,14277.9881
2013-06-27 11:30:00,85.9,85.93,85.89,85.91,12114.656571119524,64.6598,64.6824,64.6523,64.6673,12114.6566
2013-06-27 11:35:00,85.9,85.92,85.83,85.9,47052.46078961601,64.6598,64.6749,64.6071,64.6598,47052.4608
2013-06-27 11:40:00,85.9,86.0,85.9,85.98,18063.81828015144,64.6598,64.7351,64.6598,64.72,18063.8183
2013-06-27 11:45:00,85.98,86.02,85.96,85.99,24012.979989183343,64.72,64.7501,64.705,64.7276,24012.98
2013-06-27 11:50:00,86.0,86.02,85.92,85.95,29853.9751216874,64.7351,64.7501,64.6749,64.6975,29853.9751
2013-06-27 11:55:00,85.97,85.97,85.84,85.9,22174.14818820984,64.7125,64.7125,64.6147,64.6598,22174.1482
2013-06-27 12:00:00,85.9,85.91,85.89,85.9,22823.14764737696,64.6598,64.6673,64.6523,64.6598,22823.1476
2013-06-27 12:05:00,85.91,85.93,85.79,85.8,23255.81395348837,64.6673,64.6824,64.577,64.5845,23255.814
2013-06-27 12:10:00,85.83,85.83,85.63,85.68,49540.29204975662,64.6071,64.6071,64.4566,64.4942,49540.292
2013-06-27 12:15:00,85.67,85.68,85.61,85.65,20984.31584640346,64.4867,64.4942,64.4415,64.4716,20984.3158
2013-06-27 12:20:00,85.66,85.66,85.52,85.52,50189.29150892374,64.4792,64.4792,64.3738,64.3738,50189.2915
2013-06-27 12:25:00,85.53,85.54,85.46,85.54,21633.315305570577,64.3813,64.3888,64.3286,64.3888,21633.3153
2013-06-27 12:30:00,85.55,85.58,85.53,85.53,13088.1557598702,64.3964,64.4189,64.3813,64.3813,13088.1558
2013-06-27 12:35:00,85.53,85.54,85.44,85.49,14169.821525148727,64.3813,64.3888,64.3136,64.3512,14169.8215
2013-06-27 12:40:00,85.48,85.49,85.44,85.45,18388.31800973499,64.3437,64.3512,64.3136,64.3211,18388.318
2013-06-27 12:45:00,85.45,85.53,85.44,85.45,24553.812871822607,64.3211,64.3813,64.3136,64.3211,24553.8129
2013-06-27 12:50:00,85.44,85.51,85.44,85.5,10600.324499729582,64.3136,64.3663,64.3136,64.3587,10600.3245
2013-06-27 12:55:00,85.5,85.56,85.49,85.49,7896.160086533261,64.3587,64.4039,64.3512,64.3512,7896.1601
2013-06-27 13:00:00,85.5,85.63,85.47,85.62,40886.96592752839,64.3587,64.4566,64.3361,64.4491,40886.9659
2013-06-27 13:05:00,85.62,85.62,85.48,85.49,13845.32179556517,64.4491,64.4491,64.3437,64.3512,13845.3218
2013-06-27 13:10:00,85.48,85.53,85.47,85.48,22498.6479177934,64.3437,64.3813,64.3361,64.3437,22498.6479
2013-06-27 13:15:00,85.48,85.48,85.4,85.43,17631.15197404002,64.3437,64.3437,64.2835,64.306,17631.152
2013-06-27 13:20:00,85.43,85.46,85.41,85.41,11032.990805840996,64.306,64.3286,64.291,64.291,11032.9908
2013-06-27 13:25:00,85.42,85.53,85.42,85.5,23904.813412655487,64.2985,64.3813,64.2985,64.3587,23904.8134
2013-06-27 13:30:00,85.5,85.54,85.48,85.52,13520.82206598161,64.3587,64.3888,64.3437,64.3738,13520.8221
2013-06-27 13:35:00,85.53,85.59,85.47,85.48,40670.63277447269,64.3813,64.4265,64.3361,64.3437,40670.6328
2013-06-27 13:40:00,85.5,85.53,85.48,85.5,15684.153596538668,64.3587,64.3813,64.3437,64.3587,15684.1536
2013-06-27 13:45:00,85.49,85.51,85.48,85.5,22498.6479177934,64.3512,64.3663,64.3437,64.3587,22498.6479
2013-06-27 13:50:00,85.5,85.5,85.45,85.46,17955.65170362358,64.3587,64.3587,64.3211,64.3286,17955.6517
2013-06-27 13:55:00,85.47,85.47,85.41,85.44,42833.96430502975,64.3361,64.3361,64.291,64.3136,42833.9643
2013-06-27 14:00:00,85.44,85.49,85.41,85.49,20876.14926987561,64.3136,64.3512,64.291,64.3512,20876.1493
2013-06-27 14:05:00,85.5,85.54,85.47,85.49,25959.97836668469,64.3587,64.3888,64.3361,64.3512,25959.9784
2013-06-27 14:10:00,85.47,85.51,85.43,85.5,14494.321254732287,64.3361,64.3663,64.306,64.3587,14494.3213
2013-06-27 14:15:00,85.49,85.53,85.47,85.52,12871.822606814494,64.3512,64.3813,64.3361,64.3738,12871.8226
2013-06-27 14:20:00,85.52,85.53,85.5,85.52,22282.314764737694,64.3738,64.3813,64.3587,64.3738,22282.3148
2013-06-27 14:25:00,85.52,85.61,85.52,85.61,17739.318550567874,64.3738,64.4415,64.3738,64.4415,17739.3186
2013-06-27 14:30:00,85.61,85.62,85.53,85.53,29421.308815575987,64.4415,64.4491,64.3813,64.3813,29421.3088
2013-06-27 14:35:00,85.54,85.56,85.51,85.55,21741.48188209843,64.3888,64.4039,64.3663,64.3964,21741.4819
2013-06-27 14:40:00,85.56,85.62,85.55,85.57,29313.14223904813,64.4039,64.4491,64.3964,64.4114,29313.1422
2013-06-27 14:45:00,85.56,85.62,85.56,85.6,30394.808004326664,64.4039,64.4491,64.4039,64.434,30394.808
2013-06-27 14:50:00,85.6,85.62,85.6,85.61,27906.97674418605,64.434,64.4491,64.434,64.4415,27906.9767
2013-06-27 14:55:00,85.61,85.62,85.59,85.61,38831.80097349919,64.4415,64.4491,64.4265,64.4415,38831.801
2013-06-27 15:00:00,85.6,85.62,85.6,85.61,53109.789075175766,64.434,64.4491,64.434,64.4415,53109.7891
2013-06-27 15:05:00,85.61,85.67,85.54,85.65,52785.28934559221,64.4415,64.4867,64.3888,64.4716,52785.2893
2013-06-27 15:10:00,85.67,85.9,85.65,85.9,42401.29799891833,64.4867,64.6598,64.4716,64.6598,42401.298
2013-06-27 15:15:00,85.9,85.99,85.9,85.97,50081.12493239589,64.6598,64.7276,64.6598,64.7125,50081.1249
2013-06-27 15:20:00,85.97,86.02,85.91,85.98,36452.13628988642,64.7125,64.7501,64.6673,64.72,36452.1363
2013-06-27 15:25:00,85.97,86.02,85.84,85.9,39372.633856138455,64.7125,64.7501,64.6147,64.6598,39372.6339
2013-06-27 15:30:00,85.91,86.0,85.9,85.9,35694.97025419145,64.6673,64.7351,64.6598,64.6598,35694.9703
2013-06-27 15:35:00,85.9,85.93,85.85,85.87,35045.97079502434,64.6598,64.6824,64.6222,64.6372,35045.9708
2013-06-27 15:40:00,85.88,85.89,85.78,85.78,43374.797187669006,64.6448,64.6523,64.5695,64.5695,43374.7972
2013-06-27 15:45:00,85.78,85.88,85.78,85.83,54732.28772309356,64.5695,64.6448,64.5695,64.6071,54732.2877
2013-06-27 15:50:00,85.84,85.84,85.76,85.78,64250.94645754462,64.6147,64.6147,64.5544,64.5695,64250.9465
2013-06-27 15:55:00,85.78,85.86,85.71,85.78,120497.56625202812,64.5695,64.6297,64.5168,64.5695,120497.5663
2013-06-28 09:30:00,85.63,85.88,85.42,85.84,65224.445646295295,64.4566,64.6448,64.2985,64.6147,65224.4456
2013-06-28 09:35:00,85.83,86.14,85.81,85.95,31043.80746349378,64.6071,64.8405,64.5921,64.6975,31043.8075
2013-06-28 09:40:00,85.95,85.98,85.84,85.9,20767.98269334776,64.6975,64.72,64.6147,64.6598,20767.9827
2013-06-28 09:45:00,85.92,85.92,85.32,85.38,17631.15197404002,64.6749,64.6749,64.2232,64.2684,17631.152
2013-06-28 09:50:00,85.36,85.39,85.18,85.28,28664.14277988101,64.2533,64.2759,64.1179,64.1931,28664.1428
2013-06-28 09:55:00,85.16,85.31,85.11,85.11,13304.488912925906,64.1028,64.2157,64.0652,64.0652,13304.4889
2013-06-28 10:00:00,85.15,85.17,84.91,85.0,63710.11357490535,64.0953,64.1103,63.9146,63.9824,63710.1136
2013-06-28 10:05:00,85.0,85.0,84.81,84.95,48242.29313142239,63.9824,63.9824,63.8393,63.9447,48242.2931
2013-06-28 10:10:00,84.95,85.0,84.79,84.86,61546.78204434829,63.9447,63.9824,63.8243,63.877,61546.782
2013-06-28 10:15:00,84.85,84.95,84.66,84.67,86425.09464575446,63.8694,63.9447,63.7264,63.734,86425.0946
2013-06-28 10:20:00,84.68,84.73,84.46,84.55,84153.59653866955,63.7415,63.7791,63.5759,63.6436,84153.5965
2013-06-28 10:25:00,84.56,84.63,84.48,84.55,50838.290968090856,63.6512,63.7038,63.5909,63.6436,50838.291
2013-06-28 10:30:00,84.55,84.72,84.55,84.7,77230.93564088696,63.6436,63.7716,63.6436,63.7565,77230.9356
2013-06-28 10:35:00,84.72,85.05,84.7,85.04,26717.144402379665,63.7716,64.02,63.7565,64.0125,26717.1444
2013-06-28 10:40:00,85.04,85.16,85.01,85.01,20984.31584640346,64.0125,64.1028,63.9899,63.9899,20984.3158
2013-06-28 10:45:00,85.01,85.1,84.91,84.91,20227.14981070849,63.9899,64.0576,63.9146,63.9146,20227.1498
2013-06-28 10:50:00,84.92,85.12,84.91,85.11,13088.1557598702,63.9221,64.0727,63.9146,64.0652,13088.1558
2013-06-28 10:55:00,85.14,85.27,85.13,85.16,21308.81557598702,64.0877,64.1856,64.0802,64.1028,21308.8156
2013-06-28 11:00:00,85.16,85.23,85.14,85.2,18496.484586262843,64.1028,64.1555,64.0877,64.1329,18496.4846
2013-06-28 11:05:00,85.19,85.36,85.19,85.29,12439.156300703082,64.1254,64.2533,64.1254,64.2007,12439.1563
2013-06-28 11:10:00,85.3,85.39,85.29,85.3,14602.48783126014,64.2082,64.2759,64.2007,64.2082,14602.4878
2013-06-28 11:15:00,85.29,85.29,85.25,85.26,12006.489994591671,64.2007,64.2007,64.1705,64.1781,12006.49
2013-06-28 11:20:00,85.27,85.28,85.17,85.17,10708.491076257436,64.1856,64.1931,64.1103,64.1103,10708.4911
2013-06-28 11:25:00,85.14,85.14,85.04,85.05,8220.65981611682,64.0877,64.0877,64.0125,64.02,8220.6598
2013-06-28 11:30:00,85.06,85.15,84.99,84.99,16224.986479177933,64.0275,64.0953,63.9748,63.9748,16224.9865
2013-06-28 11:35:00,84.99,85.04,84.92,84.98,17631.15197404002,63.9748,64.0125,63.9221,63.9673,17631.152
2013-06-28 11:40:00,84.97,85.01,84.91,84.99,11573.82368848026,63.9598,63.9899,63.9146,63.9748,11573.8237
2013-06-28 11:45:00,84.99,85.1,84.99,85.06,15467.820443482964,63.9748,64.0576,63.9748,64.0275,15467.8204
2013-06-28 11:50:00,85.06,85.06,85.01,85.03,14386.154678204435,64.0275,64.0275,63.9899,64.0049,14386.1547
2013-06-28 11:55:00,85.04,85.04,84.97,84.97,8545.159545700379,64.0125,64.0125,63.9598,63.9598,8545.1595
2013-06-28 12:00:00,84.99,85.0,84.73,84.77,28123.30989724175,63.9748,63.9824,63.7791,63.8092,28123.3099
2013-06-28 12:05:00,84.78,84.78,84.68,84.69,16333.153055705789,63.8168,63.8168,63.7415,63.749,16333.1531
2013-06-28 12:10:00,84.7,84.82,84.68,84.79,15251.487290427258,63.7565,63.8469,63.7415,63.8243,15251.4873
2013-06-28 12:15:00,84.78,84.78,84.68,84.68,10492.15792320173,63.8168,63.8168,63.7415,63.7415,10492.1579
2013-06-28 12:20:00,84.68,84.69,84.59,84.65,19902.65008112493,63.7415,63.749,63.6737,63.7189,19902.6501
2013-06-28 12:25:00,84.66,84.67,84.61,84.65,18712.81773931855,63.7264,63.734,63.6888,63.7189,18712.8177
2013-06-28 12:30:00,84.66,84.68,84.59,84.62,15684.153596538668,63.7264,63.7415,63.6737,63.6963,15684.1536
2013-06-28 12:35:00,84.63,84.64,84.59,84.63,52568.956192536505,63.7038,63.7114,63.6737,63.7038,52568.9562
2013-06-28 12:40:00,84.62,84.64,84.62,84.62,12547.322877230936,63.6963,63.7114,63.6963,63.6963,12547.3229
2013-06-28 12:45:00,84.63,84.66,84.62,84.63,12547.322877230936,63.7038,63.7264,63.6963,63.7038,12547.3229
2013-06-28 12:50:00,84.62,84.64,84.56,84.56,15684.153596538668,63.6963,63.7114,63.6512,63.6512,15684.1536
2013-06-28 12:55:00,84.56,84.61,84.55,84.55,11249.3239588967,63.6512,63.6888,63.6436,63.6436,11249.324
2013-06-28 13:00:00,84.55,84.57,84.45,84.45,15035.154137371552,63.6436,63.6587,63.5684,63.5684,15035.1541
2013-06-28 13:05:00,84.45,84.58,84.42,84.55,32125.47322877231,63.5684,63.6662,63.5458,63.6436,32125.4732
2013-06-28 13:10:00,84.55,84.65,84.55,84.55,16333.153055705789,63.6436,63.7189,63.6436,63.6436,16333.1531
2013-06-28 13:15:00,84.56,84.63,84.55,84.61,27906.97674418605,63.6512,63.7038,63.6436,63.6888,27906.9767
2013-06-28 13:20:00,84.61,84.7,84.59,84.68,38074.63493780421,63.6888,63.7565,63.6737,63.7415,38074.6349
2013-06-28 13:25:00,84.69,84.74,84.66,84.73,8436.992969172525,63.749,63.7866,63.7264,63.7791,8436.993
2013-06-28 13:30:00,84.74,84.78,84.74,84.78,5949.161709031909,63.7866,63.8168,63.7866,63.8168,5949.1617
2013-06-28 13:35:00,84.78,84.79,84.68,84.68,10383.991346673878,63.8168,63.8243,63.7415,63.7415,10383.9913
2013-06-28 13:40:00,84.68,84.74,84.65,84.74,14277.98810167658,63.7415,63.7866,63.7189,63.7866,14277.9881
2013-06-28 13:45:00,84.76,84.89,84.76,84.89,18929.15089237425,63.8017,63.8996,63.8017,63.8996,18929.1509
2013-06-28 13:50:00,84.88,84.99,84.88,84.98,14818.820984315846,63.892,63.9748,63.892,63.9673,14818.821
2013-06-28 13:55:00,84.98,85.05,84.98,85.04,30286.641427798808,63.9673,64.02,63.9673,64.0125,30286.6414
2013-06-28 14:00:00,85.05,85.08,85.04,85.08,20118.98323418064,64.02,64.0426,64.0125,64.0426,20118.9832
2013-06-28 14:05:00,85.08,85.19,85.07,85.19,29529.47539210384,64.0426,64.1254,64.035,64.1254,29529.4754
2013-06-28 14:10:00,85.19,85.23,85.07,85.07,37641.968631692806,64.1254,64.1555,64.035,64.035,37641.9686
2013-06-28 14:15:00,85.05,85.05,84.93,84.94,10816.657652785289,64.02,64.02,63.9297,63.9372,10816.6577
2013-06-28 14:20:00,84.93,84.94,84.82,84.83,38831.80097349919,63.9297,63.9372,63.8469,63.8544,38831.801
2013-06-28 14:25:00,84.84,84.85,84.76,84.77,46078.96160086533,63.8619,63.8694,63.8017,63.8092,46078.9616
2013-06-28 14:30:00,84.76,84.8,84.76,84.78,40237.96646836127,63.8017,63.8318,63.8017,63.8168,40237.9665
2013-06-28 14:35:00,84.77,84.78,84.69,84.7,22823.14764737696,63.8092,63.8168,63.749,63.7565,22823.1476
2013-06-28 14:40:00,84.69,84.72,84.6,84.6,28447.80962682531,63.749,63.7716,63.6813,63.6813,28447.8096
2013-06-28 14:45:00,84.6,84.68,84.59,84.66,28447.80962682531,63.6813,63.7415,63.6737,63.7264,28447.8096
2013-06-28 14:50:00,84.67,84.79,84.67,84.79,64791.77934018388,63.734,63.8243,63.734,63.8243,64791.7793
2013-06-28 14:55:00,84.79,84.92,84.78,84.92,39697.13358572201,63.8243,63.9221,63.8168,63.9221,39697.1336
2013-06-28 15:00:00,84.92,85.06,84.92,85.0,89994.5916711736,63.9221,64.0275,63.9221,63.9824,89994.5917
2013-06-28 15:05:00,85.01,85.05,84.99,85.02,73769.60519199567,63.9899,64.02,63.9748,63.9974,73769.6052
2013-06-28 15:10:00,85.02,85.04,84.99,85.04,34180.638182801515,63.9974,64.0125,63.9748,64.0125,34180.6382
2013-06-28 15:15:00,85.04,85.16,85.04,85.16,36992.969172525685,64.0125,64.1028,64.0125,64.1028,36992.9692
2013-06-28 15:20:00,85.16,85.29,85.16,85.28,67712.27690643592,64.1028,64.2007,64.1028,64.1931,67712.2769
2013-06-28 15:25:00,85.27,85.35,85.24,85.35,46403.46133044889,64.1856,64.2458,64.163,64.2458,46403.4613
2013-06-28 15:30:00,85.36,85.44,85.35,85.42,59491.61709031909,64.2533,64.3136,64.2458,64.2985,59491.6171
2013-06-28 15:35:00,85.43,85.5,85.42,85.49,78204.43482963764,64.306,64.3587,64.2985,64.3512,78204.4348
2013-06-28 15:40:00,85.48,85.52,85.48,85.5,113142.23904813411,64.3437,64.3738,64.3437,64.3587,113142.239
2013-06-28 15:45:00,85.5,85.5,85.06,85.08,103299.08058409952,64.3587,64.3587,64.0275,64.0426,103299.0806
2013-06-28 15:50:00,85.08,85.09,84.9,84.9,135857.22011898324,64.0426,64.0501,63.9071,63.9071,135857.2201
2013-06-28 15:55:00,84.9,84.92,84.6,84.66,244889.1292590589,63.9071,63.9221,63.6813,63.7264,244889.1293
2013-07-01 09:30:00,84.65,84.78,84.11,84.11,96160.08653326122,63.7189,63.8168,63.3124,63.3124,96160.0865
2013-07-01 09:35:00,84.08,84.38,83.76,84.29,92698.75608436992,63.2898,63.5157,63.049,63.4479,92698.7561
2013-07-01 09:40:00,84.27,84.65,84.26,84.61,25743.645213628988,63.4329,63.7189,63.4253,63.6888,25743.6452
2013-07-01 09:45:00,84.64,85.26,84.64,85.26,105246.07896160086,63.7114,64.1781,63.7114,64.1781,105246.079
2013-07-01 09:50:00,85.28,85.62,85.27,85.57,70632.77447268793,64.1931,64.4491,64.1856,64.4114,70632.7745
2013-07-01 09:55:00,85.6,86.02,85.59,85.97,43699.29691725257,64.434,64.7501,64.4265,64.7125,43699.2969
2013-07-01 10:00:00,86.02,86.44,85.93,86.37,87074.09410492158,64.7501,65.0663,64.6824,65.0136,87074.0941
2013-07-01 10:05:00,86.37,86.38,86.26,86.37,85559.76203353163,65.0136,65.0211,64.9308,65.0136,85559.762
2013-07-01 10:10:00,86.36,86.57,86.36,86.51,60032.44997295836,65.0061,65.1642,65.0061,65.119,60032.45
2013-07-01 10:15:00,86.52,86.79,86.52,86.76,35045.97079502434,65.1265,65.3298,65.1265,65.3072,35045.9708
2013-07-01 10:20:00,86.77,86.85,86.72,86.74,71714.44023796647,65.3147,65.3749,65.2771,65.2921,71714.4402
2013-07-01 10:25:00,86.74,86.84,86.69,86.81,61871.281773931856,65.2921,65.3674,65.2545,65.3448,61871.2818
2013-07-01 10:30:00,86.81,87.12,86.76,87.1,76365.60302866415,65.3448,65.5782,65.3072,65.5631,76365.603
2013-07-01 10:35:00,87.05,87.07,86.88,86.96,69983.77501352082,65.5255,65.5405,65.3975,65.4577,69983.775
2013-07-01 10:40:00,86.96,86.97,86.84,86.94,63061.11411573824,65.4577,65.4652,65.3674,65.4427,63061.1141
2013-07-01 10:45:00,86.92,87.1,86.86,87.09,36019.469983775016,65.4276,65.5631,65.3824,65.5556,36019.47
2013-07-01 10:50:00,87.1,87.2,87.09,87.17,53542.45538128718,65.5631,65.6384,65.5556,65.6158,53542.4554
2013-07-01 10:55:00,87.15,87.19,87.1,87.11,49432.12547322877,65.6007,65.6308,65.5631,65.5706,49432.1255
2013-07-01 11:00:00,87.11,87.19,87.1,87.14,29313.14223904813,65.5706,65.6308,65.5631,65.5932,29313.1422
2013-07-01 11:05:00,87.15,87.4,87.14,87.38,31260.140616549485,65.6007,65.7889,65.5932,65.7739,31260.1406
2013-07-01 11:10:00,87.38,87.45,87.29,87.33,28447.80962682531,65.7739,65.8266,65.7061,65.7362,28447.8096
2013-07-01 11:15:00,87.3,87.33,87.22,87.26,37101.135749053545,65.7136,65.7362,65.6534,65.6835,37101.1357
2013-07-01 11:20:00,87.25,87.26,87.09,87.25,43158.4640346133,65.676,65.6835,65.5556,65.676,43158.464
2013-07-01 11:25:00,87.25,87.25,86.96,86.96,58085.451595457,65.676,65.676,65.4577,65.4577,58085.4516
2013-07-01 11:30:00,86.97,87.08,86.96,87.08,27582.47701460249,65.4652,65.548,65.4577,65.548,27582.477
2013-07-01 11:35:00,87.09,87.09,86.82,86.88,20010.816657652784,65.5556,65.5556,65.3523,65.3975,20010.8167
2013-07-01 11:40:00,86.86,86.87,86.76,86.8,48350.45970795024,65.3824,65.39,65.3072,65.3373,48350.4597
2013-07-01 11:45:00,86.8,86.83,86.76,86.8,33531.638723634394,65.3373,65.3599,65.3072,65.3373,33531.6387
2013-07-01 11:50:00,86.8,86.95,86.79,86.88,27798.8101676582,65.3373,65.4502,65.3298,65.3975,27798.8102
2013-07-01 11:55:00,86.89,87.0,86.88,86.98,21092.48242293132,65.405,65.4878,65.3975,65.4728,21092.4824
2013-07-01 12:00:00,86.98,87.03,86.97,87.02,16982.152514872905,65.4728,65.5104,65.4652,65.5029,16982.1525
2013-07-01 12:05:00,87.03,87.03,86.91,86.93,36343.96971335857,65.5104,65.5104,65.4201,65.4351,36343.9697
2013-07-01 12:10:00,86.93,86.94,86.78,86.79,31909.1400757166,65.4351,65.4427,65.3222,65.3298,31909.1401
2013-07-01 12:15:00,86.78,86.81,86.65,86.67,34180.638182801515,65.3222,65.3448,65.2244,65.2394,34180.6382
2013-07-01 12:20:00,86.65,86.66,86.57,86.66,16441.31963223364,65.2244,65.2319,65.1642,65.2319,16441.3196
2013-07-01 12:25:00,86.66,86.76,86.63,86.76,25743.645213628988,65.2319,65.3072,65.2093,65.3072,25743.6452
2013-07-01 12:30:00,86.74,86.88,86.74,86.88,21633.315305570577,65.2921,65.3975,65.2921,65.3975,21633.3153
2013-07-01 12:35:00,86.88,87.01,86.86,86.9,69118.442401298,65.3975,65.4954,65.3824,65.4126,69118.4424
2013-07-01 12:40:00,86.9,87.05,86.88,87.05,23796.646836127635,65.4126,65.5255,65.3975,65.5255,23796.6468
2013-07-01 12:45:00,87.05,87.26,87.04,87.21,41860.46511627907,65.5255,65.6835,65.5179,65.6459,41860.4651
2013-07-01 12:50:00,87.22,87.32,87.19,87.32,32341.806381828013,65.6534,65.7287,65.6308,65.7287,32341.8064
2013-07-01 12:55:00,87.31,87.43,87.27,87.42,21633.315305570577,65.7212,65.8115,65.6911,65.804,21633.3153
2013-07-01 13:00:00,87.42,87.43,87.07,87.07,43482.96376419686,65.804,65.8115,65.5405,65.5405,43482.9638
2013-07-01 13:05:00,87.07,87.16,87.02,87.16,31476.4737696052,65.5405,65.6083,65.5029,65.6083,31476.4738
2013-07-01 13:10:00,87.16,87.37,87.16,87.37,26500.81124932396,65.6083,65.7663,65.6083,65.7663,26500.8112
2013-07-01 13:15:00,87.38,87.49,87.32,87.49,30502.97458085452,65.7739,65.8567,65.7287,65.8567,30502.9746
2013-07-01 13:20:00,87.5,87.66,87.49,87.64,30935.640886965928,65.8642,65.9846,65.8567,65.9696,30935.6409
2013-07-01 13:25:00,87.65,87.85,87.64,87.8,78853.43428880475,65.9771,66.1276,65.9696,66.09,78853.4343
2013-07-01 13:30:00,87.8,87.81,87.59,87.6,67171.44402379665,66.09,66.0975,65.9319,65.9395,67171.444
2013-07-01 13:35:00,87.6,87.61,87.46,87.48,37317.46890210925,65.9395,65.947,65.8341,65.8491,37317.4689
2013-07-01 13:40:00,87.48,87.53,87.17,87.18,37209.3023255814,65.8491,65.8868,65.6158,65.6233,37209.3023
2013-07-01 13:45:00,87.17,87.42,87.17,87.42,26284.478096268253,65.6158,65.804,65.6158,65.804,26284.4781
2013-07-01 13:50:00,87.39,87.54,87.39,87.53,27474.31043807464,65.7814,65.8943,65.7814,65.8868,27474.3104
2013-07-01 13:55:00,87.53,87.53,87.21,87.25,28664.14277988101,65.8868,65.8868,65.6459,65.676,28664.1428
2013-07-01 14:00:00,87.23,87.23,87.1,87.15,28555.97620335316,65.661,65.661,65.5631,65.6007,28555.9762
2013-07-01 14:05:00,87.14,87.24,87.14,87.21,31260.140616549485,65.5932,65.6685,65.5932,65.6459,31260.1406
2013-07-01 14:10:00,87.22,87.22,87.06,87.06,24229.313142239047,65.6534,65.6534,65.533,65.533,24229.3131
2013-07-01 14:15:00,87.04,87.09,86.96,86.98,31260.140616549485,65.5179,65.5556,65.4577,65.4728,31260.1406
2013-07-01 14:20:00,86.97,86.97,86.88,86.88,25635.478637101136,65.4652,65.4652,65.3975,65.3975,25635.4786
2013-07-01 14:25:00,86.88,86.88,86.75,86.82,20551.64954029205,65.3975,65.3975,65.2996,65.3523,20551.6495
2013-07-01 14:30:00,86.82,86.82,86.7,86.7,15792.320173066522,65.3523,65.3523,65.262,65.262,15792.3202
2013-07-01 14:35:00,86.69,86.69,86.55,86.55,27690.64359113034,65.2545,65.2545,65.1491,65.1491,27690.6436
2013-07-01 14:40:00,86.55,86.61,86.48,86.61,21200.648999459165,65.1491,65.1943,65.0964,65.1943,21200.649
2013-07-01 14:45:00,86.61,86.66,86.51,86.51,18496.484586262843,65.1943,65.2319,65.119,65.119,18496.4846
2013-07-01 14:50:00,86.51,86.51,86.4,86.49,23688.480259599783,65.119,65.119,65.0362,65.1039,23688.4803
2013-07-01 14:55:00,86.48,86.53,86.46,86.47,18712.81773931855,65.0964,65.134,65.0813,65.0889,18712.8177
2013-07-01 15:00:00,86.47,86.56,86.46,86.51,19902.65008112493,65.0889,65.1566,65.0813,65.119,19902.6501
2013-07-01 15:05:00,86.51,86.52,86.39,86.42,22606.814494321254,65.119,65.1265,65.0287,65.0512,22606.8145
2013-07-01 15:10:00,86.42,86.52,86.34,86.52,38831.80097349919,65.0512,65.1265,64.991,65.1265,38831.801
2013-07-01 15:15:00,86.5,86.5,86.39,86.39,32341.806381828013,65.1115,65.1115,65.0287,65.0287,32341.8064
2013-07-01 15:20:00,86.4,86.41,86.31,86.37,28880.475932936723,65.0362,65.0437,64.9684,65.0136,28880.4759
2013-07-01 15:25:00,86.35,86.44,86.34,86.37,33747.9718766901,64.9985,65.0663,64.991,65.0136,33747.9719
2013-07-01 15:30:00,86.38,86.38,86.24,86.26,51595.45700378583,65.0211,65.0211,64.9157,64.9308,51595.457
2013-07-01 15:35:00,86.27,86.27,86.1,86.12,64467.27961060032,64.9383,64.9383,64.8104,64.8254,64467.2796
2013-07-01 15:40:00,86.12,86.22,86.1,86.21,62195.78150351541,64.8254,64.9007,64.8104,64.8932,62195.7815
2013-07-01 15:45:00,86.21,86.41,86.21,86.3,122660.89778258518,64.8932,65.0437,64.8932,64.9609,122660.8978
2013-07-01 15:50:00,86.29,86.37,86.27,86.35,106652.24445646295,64.9534,65.0136,64.9383,64.9985,106652.2445
2013-07-01 15:55:00,86.37,86.49,86.36,86.46,194591.6711736073,65.0136,65.1039,65.0061,65.0813,194591.6712
2013-07-02 09:30:00,85.15,85.57,84.98,85.37,244023.79664683613,64.0953,64.4114,63.9673,64.2609,244023.7966
2013-07-02 09:35:00,85.41,85.82,85.33,85.47,137912.38507301244,64.291,64.5996,64.2308,64.3361,137912.3851
2013-07-02 09:40:00,85.42,86.1,85.35,85.87,75500.27041644132,64.2985,64.8104,64.2458,64.6372,75500.2704
2013-07-02 09:45:00,85.85,85.9,85.68,85.9,44672.79610600325,64.6222,64.6598,64.4942,64.6598,44672.7961
2013-07-02 09:50:00,85.82,85.94,85.73,85.87,103515.41373715522,64.5996,64.6899,64.5319,64.6372,103515.4137
2013-07-02 09:55:00,85.9,85.98,85.61,85.8,116928.06922660898,64.6598,64.72,64.4415,64.5845,116928.0692
2013-07-02 10:00:00,85.8,85.82,85.51,85.56,96268.25310978908,64.5845,64.5996,64.3663,64.4039,96268.2531
2013-07-02 10:05:00,85.57,85.88,85.53,85.86,57220.11898323418,64.4114,64.6448,64.3813,64.6297,57220.119
2013-07-02 10:10:00,85.85,86.35,85.85,86.17,121254.73228772308,64.6222,64.9985,64.6222,64.8631,121254.7323
2013-07-02 10:15:00,86.17,86.45,86.17,86.35,71822.60681449431,64.8631,65.0738,64.8631,64.9985,71822.6068
2013-07-02 10:20:00,86.36,86.53,86.33,86.36,67928.61005949162,65.0061,65.134,64.9835,65.0061,67928.6101
2013-07-02 10:25:00,86.35,86.36,86.12,86.2,70091.94159004868,64.9985,65.0061,64.8254,64.8856,70091.9416
2013-07-02 10:30:00,86.21,86.21,85.94,85.95,68144.94321254732,64.8932,64.8932,64.6899,64.6975,68144.9432
2013-07-02 10:35:00,86.0,86.05,85.84,85.88,38182.80151433207,64.7351,64.7727,64.6147,64.6448,38182.8015
2013-07-02 10:40:00,85.86,85.98,85.75,85.75,87939.4267171444,64.6297,64.72,64.5469,64.5469,87939.4267
2013-07-02 10:45:00,85.78,85.83,85.46,85.56,69226.60897782585,64.5695,64.6071,64.3286,64.4039,69226.609
2013-07-02 10:50:00,85.53,85.69,85.51,85.63,64467.27961060032,64.3813,64.5017,64.3663,64.4566,64467.2796
2013-07-02 10:55:00,85.6,85.67,85.29,85.33,81882.09843158464,64.434,64.4867,64.2007,64.2308,81882.0984
2013-07-02 11:00:00,85.36,85.38,85.2,85.2,54732.28772309356,64.2533,64.2684,64.1329,64.1329,54732.2877
2013-07-02 11:05:00,85.21,85.39,85.16,85.32,70632.77447268793,64.1404,64.2759,64.1028,64.2232,70632.7745
2013-07-02 11:10:00,85.32,85.42,85.1,85.18,67171.44402379665,64.2232,64.2985,64.0576,64.1179,67171.444
2013-07-02 11:15:00,85.19,85.4,85.19,85.4,31692.806922660897,64.1254,64.2835,64.1254,64.2835,31692.8069
2013-07-02 11:20:00,85.37,85.41,85.13,85.18,45646.29529475392,64.2609,64.291,64.0802,64.1179,45646.2953
2013-07-02 11:25:00,85.17,85.27,85.16,85.27,31584.640346133045,64.1103,64.1856,64.1028,64.1856,31584.6403
2013-07-02 11:30:00,85.28,85.35,85.04,85.12,92482.42293131424,64.1931,64.2458,64.0125,64.0727,92482.4229
2013-07-02 11:35:00,85.13,85.19,85.06,85.08,20767.98269334776,64.0802,64.1254,64.0275,64.0426,20767.9827
2013-07-02 11:40:00,85.06,85.07,84.95,85.05,42293.13142239048,64.0275,64.035,63.9447,64.02,42293.1314
2013-07-02 11:45:00,85.05,85.08,84.87,84.98,58950.78420767983,64.02,64.0426,63.8845,63.9673,58950.7842
2013-07-02 11:50:00,84.99,85.07,84.97,85.05,45429.96214169821,63.9748,64.035,63.9598,64.02,45429.9621
2013-07-02 11:55:00,85.06,85.11,85.04,85.09,31260.140616549485,64.0275,64.0652,64.0125,64.0501,31260.1406
2013-07-02 12:00:00,85.1,85.12,85.02,85.04,33964.30502974581,64.0576,64.0727,63.9974,64.0125,33964.305
2013-07-02 12:05:00,85.04,85.04,84.9,84.9,20767.98269334776,64.0125,64.0125,63.9071,63.9071,20767.9827
2013-07-02 12:10:00,84.9,84.94,84.7,84.72,32774.47268793943,63.9071,63.9372,63.7565,63.7716,32774.4727
2013-07-02 12:15:00,84.71,84.81,84.65,84.77,42184.96484586263,63.7641,63.8393,63.7189,63.8092,42184.9648
2013-07-02 12:20:00,84.76,84.8,84.64,84.73,42184.96484586263,63.8017,63.8318,63.7114,63.7791,42184.9648
2013-07-02 12:25:00,84.73,84.79,84.73,84.78,52677.12276906436,63.7791,63.8243,63.7791,63.8168,52677.1228
2013-07-02 12:30:00,84.78,84.8,84.74,84.77,26392.644672796105,63.8168,63.8318,63.7866,63.8092,26392.6447
2013-07-02 12:35:00,84.76,84.78,84.65,84.66,20767.98269334776,63.8017,63.8168,63.7189,63.7264,20767.9827
2013-07-02 12:40:00,84.65,84.65,84.44,84.47,28123.30989724175,63.7189,63.7189,63.5608,63.5834,28123.3099
2013-07-02 12:45:00,84.44,84.55,84.38,84.49,41752.29853975122,63.5608,63.6436,63.5157,63.5985,41752.2985
2013-07-02 12:50:00,84.53,84.55,84.51,84.53,15467.820443482964,63.6286,63.6436,63.6135,63.6286,15467.8204
2013-07-02 12:55:00,84.53,84.57,84.39,84.5,49756.62520281233,63.6286,63.6587,63.5232,63.606,49756.6252
2013-07-02 13:00:00,84.5,84.53,84.36,84.36,36668.46944294213,63.606,63.6286,63.5006,63.5006,36668.4694
2013-07-02 13:05:00,84.37,84.44,84.36,84.43,24553.812871822607,63.5081,63.5608,63.5006,63.5533,24553.8129
2013-07-02 13:10:00,84.42,84.44,84.36,84.36,22390.48134126555,63.5458,63.5608,63.5006,63.5006,22390.4813
2013-07-02 13:15:00,84.36,84.39,84.25,84.3,33315.30557057869,63.5006,63.5232,63.4178,63.4554,33315.3056
2013-07-02 13:20:00,84.3,84.3,84.13,84.13,21525.148729042725,63.4554,63.4554,63.3275,63.3275,21525.1487
2013-07-02 13:25:00,84.13,84.16,83.91,84.02,37317.46890210925,63.3275,63.3501,63.1619,63.2447,37317.4689
2013-07-02 13:30:00,84.02,84.21,84.01,84.13,36452.13628988642,63.2447,63.3877,63.2372,63.3275,36452.1363
2013-07-02 13:35:00,84.15,84.18,83.95,84.03,40995.13250405624,63.3425,63.3651,63.192,63.2522,40995.1325
2013-07-02 13:40:00,84.03,84.05,84.0,84.04,17631.15197404002,63.2522,63.2673,63.2296,63.2597,17631.152
2013-07-02 13:45:00,84.04,84.1,83.96,84.09,33747.9718766901,63.2597,63.3049,63.1995,63.2974,33747.9719
2013-07-02 13:50:00,84.08,84.32,84.08,84.32,56246.6197944835,63.2898,63.4705,63.2898,63.4705,56246.6198
2013-07-02 13:55:00,84.33,84.38,84.24,84.35,37750.13520822066,63.478,63.5157,63.4103,63.4931,37750.1352
2013-07-02 14:00:00,84.35,84.35,84.13,84.19,48566.792861005946,63.4931,63.4931,63.3275,63.3726,48566.7929
2013-07-02 14:05:00,84.2,84.2,83.92,83.92,47052.46078961601,63.3802,63.3802,63.1694,63.1694,47052.4608
2013-07-02 14:10:00,83.94,83.95,83.75,83.76,31476.4737696052,63.1845,63.192,63.0414,63.049,31476.4738
2013-07-02 14:15:00,83.78,83.79,83.64,83.77,58193.61817198485,63.064,63.0716,62.9586,63.0565,58193.6182
2013-07-02 14:20:00,83.78,83.8,83.69,83.75,32990.80584099513,63.064,63.0791,62.9963,63.0414,32990.8058
2013-07-02 14:25:00,83.76,83.87,83.74,83.86,44023.79664683613,63.049,63.1318,63.0339,63.1242,44023.7966
2013-07-02 14:30:00,83.86,84.03,83.85,84.03,40562.46619794484,63.1242,63.2522,63.1167,63.2522,40562.4662
2013-07-02 14:35:00,84.03,84.03,83.85,83.85,52893.45592212006,63.2522,63.2522,63.1167,63.1167,52893.4559
2013-07-02 14:40:00,83.83,83.92,83.78,83.87,39480.80043266631,63.1017,63.1694,63.064,63.1318,39480.8004
2013-07-02 14:45:00,83.86,84.0,83.76,84.0,37966.46836127636,63.1242,63.2296,63.049,63.2296,37966.4684
2013-07-02 14:50:00,84.0,84.15,83.9,84.14,22931.31422390481,63.2296,63.3425,63.1544,63.335,22931.3142
2013-07-02 14:55:00,84.13,84.16,83.75,83.9,55381.28718226068,63.3275,63.3501,63.0414,63.1544,55381.2872
2013-07-02 15:00:00,83.91,83.92,83.78,83.79,28880.475932936723,63.1619,63.1694,63.064,63.0716,28880.4759
2013-07-02 15:05:00,83.79,83.94,83.74,83.88,39913.46673877772,63.0716,63.1845,63.0339,63.1393,39913.4667
2013-07-02 15:10:00,83.87,84.02,83.87,83.88,36560.30286641428,63.1318,63.2447,63.1318,63.1393,36560.3029
2013-07-02 15:15:00,83.88,84.09,83.88,84.09,45646.29529475392,63.1393,63.2974,63.1393,63.2974,45646.2953
2013-07-02 15:20:00,84.09,84.19,84.08,84.18,64034.613304488914,63.2974,63.3726,63.2898,63.3651,64034.6133
2013-07-02 15:25:00,84.18,84.18,83.92,83.92,38615.46782044348,63.3651,63.3651,63.1694,63.1694,38615.4678
2013-07-02 15:30:00,83.92,83.94,83.8,83.92,38615.46782044348,63.1694,63.1845,63.0791,63.1694,38615.4678
2013-07-02 15:35:00,83.93,84.01,83.89,83.98,39264.4672796106,63.1769,63.2372,63.1468,63.2146,39264.4673
2013-07-02 15:40:00,83.98,84.09,83.95,83.97,57328.28555976203,63.2146,63.2974,63.192,63.207,57328.2856
2013-07-02 15:45:00,83.96,83.97,83.82,83.83,110978.90751757708,63.1995,63.207,63.0941,63.1017,110978.9075
2013-07-02 15:50:00,83.82,83.96,83.82,83.88,112709.5727420227,63.0941,63.1995,63.0941,63.1393,112709.5727
2013-07-02 15:55:00,83.89,84.11,83.86,83.9,231584.64034613303,63.1468,63.3124,63.1242,63.1544,231584.6403
2013-07-03 09:30:00,83.77,83.83,83.32,83.57,79502.43374797187,63.0565,63.1017,62.7178,62.9059,79502.4337
2013-07-03 09:35:00,83.51,83.78,83.45,83.67,32233.63980530016,62.8608,63.064,62.8156,62.9812,32233.6398
2013-07-03 09:40:00,83.69,83.85,83.65,83.69,17739.318550567874,62.9963,63.1167,62.9662,62.9963,17739.3186
2013-07-03 09:45:00,83.65,83.71,83.49,83.49,19469.98377501352,62.9662,63.0113,62.8457,62.8457,19469.9838
2013-07-03 09:50:00,83.51,83.75,83.5,83.68,19145.484045429963,62.8608,63.0414,62.8533,62.9888,19145.484
2013-07-03 09:55:00,83.64,83.68,83.46,83.47,21416.98215251488,62.9586,62.9888,62.8231,62.8307,21416.9822
2013-07-03 10:00:00,83.47,83.67,83.42,83.46,40995.13250405624,62.8307,62.9812,62.793,62.8231,40995.1325
2013-07-03 10:05:00,83.45,83.76,83.4,83.74,18929.15089237425,62.8156,63.049,62.778,63.0339,18929.1509
2013-07-03 10:10:00,83.75,83.87,83.57,83.84,50730.12439156301,63.0414,63.1318,62.9059,63.1092,50730.1244
2013-07-03 10:15:00,83.83,84.13,83.82,84.11,61979.44835045971,63.1017,63.3275,63.0941,63.3124,61979.4484
2013-07-03 10:20:00,84.12,84.46,84.11,84.33,72255.27312060574,63.32,63.5759,63.3124,63.478,72255.2731
2013-07-03 10:25:00,84.33,84.61,84.23,84.61,61654.94862087615,63.478,63.6888,63.4028,63.6888,61654.9486
2013-07-03 10:30:00,84.61,84.72,84.46,84.7,58842.61763115197,63.6888,63.7716,63.5759,63.7565,58842.6176
2013-07-03 10:35:00,84.72,84.85,84.69,84.82,41968.63169280692,63.7716,63.8694,63.749,63.8469,41968.6317
2013-07-03 10:40:00,84.82,85.21,84.82,84.99,69767.44186046511,63.8469,64.1404,63.8469,63.9748,69767.4419
2013-07-03 10:45:00,84.99,84.99,84.77,84.92,43591.13034072472,63.9748,63.9748,63.8092,63.9221,43591.1303
2013-07-03 10:50:00,84.94,84.97,84.62,84.79,38939.96755002704,63.9372,63.9598,63.6963,63.8243,38939.9676
2013-07-03 10:55:00,84.77,84.8,84.59,84.61,23472.14710654408,63.8092,63.8318,63.6737,63.6888,23472.1471
2013-07-03 11:00:00,84.61,84.78,84.55,84.65,26284.478096268253,63.6888,63.8168,63.6436,63.7189,26284.4781
2013-07-03 11:05:00,84.67,84.68,84.54,84.59,35262.30394808004,63.734,63.7415,63.6361,63.6737,35262.3039
2013-07-03 11:10:00,84.59,84.68,84.55,84.59,21633.315305570577,63.6737,63.7415,63.6436,63.6737,21633.3153
2013-07-03 11:15:00,84.59,84.62,84.25,84.26,52460.78961600865,63.6737,63.6963,63.4178,63.4253,52460.7896
2013-07-03 11:20:00,84.29,84.39,84.08,84.21,37858.30178474851,63.4479,63.5232,63.2898,63.3877,37858.3018
2013-07-03 11:25:00,84.22,84.46,84.22,84.45,25094.64575446187,63.3952,63.5759,63.3952,63.5684,25094.6458
2013-07-03 11:30:00,84.46,84.55,84.3,84.55,37858.30178474851,63.5759,63.6436,63.4554,63.6436,37858.3018
2013-07-03 11:35:00,84.55,84.62,84.48,84.6,30178.47485127096,63.6436,63.6963,63.5909,63.6813,30178.4749
2013-07-03 11:40:00,84.61,84.67,84.48,84.67,18280.15143320714,63.6888,63.734,63.5909,63.734,18280.1514
2013-07-03 11:45:00,84.67,84.73,84.5,84.59,20335.316387236344,63.734,63.7791,63.606,63.6737,20335.3164
2013-07-03 11:50:00,84.55,84.71,84.55,84.64,18820.984315846403,63.6436,63.7641,63.6436,63.7114,18820.9843
2013-07-03 11:55:00,84.62,84.88,84.62,84.88,18712.81773931855,63.6963,63.892,63.6963,63.892,18712.8177
2013-07-03 12:00:00,84.88,85.02,84.85,84.95,21092.48242293132,63.892,63.9974,63.8694,63.9447,21092.4824
2013-07-03 12:05:00,84.96,84.96,84.8,84.8,18604.6511627907,63.9522,63.9522,63.8318,63.8318,18604.6512
2013-07-03 12:10:00,84.8,84.83,84.72,84.75,16008.653326122228,63.8318,63.8544,63.7716,63.7942,16008.6533
2013-07-03 12:15:00,84.76,84.78,84.62,84.73,22606.814494321254,63.8017,63.8168,63.6963,63.7791,22606.8145
2013-07-03 12:20:00,84.73,84.75,84.64,84.64,14602.48783126014,63.7791,63.7942,63.7114,63.7114,14602.4878
2013-07-03 12:25:00,84.65,84.8,84.62,84.79,20335.316387236344,63.7189,63.8318,63.6963,63.8243,20335.3164
2013-07-03 12:30:00,84.8,84.91,84.66,84.67,28123.30989724175,63.8318,63.9146,63.7264,63.734,28123.3099
2013-07-03 12:35:00,84.67,84.67,84.56,84.57,12979.989183342346,63.734,63.734,63.6512,63.6587,12979.9892
2013-07-03 12:40:00,84.57,84.69,84.51,84.56,35370.470524607896,63.6587,63.749,63.6135,63.6512,35370.4705
2013-07-03 12:45:00,84.56,84.6,84.51,84.55,23472.14710654408,63.6512,63.6813,63.6135,63.6436,23472.1471
2013-07-03 12:50:00,84.56,84.56,84.49,84.51,29313.14223904813,63.6512,63.6512,63.5985,63.6135,29313.1422
2013-07-03 12:55:00,84.51,84.53,84.46,84.5,61546.78204434829,63.6135,63.6286,63.5759,63.606,61546.782
2013-07-05 09:30:00,85.29,85.45,85.27,85.41,40778.79935100054,64.2007,64.3211,64.1856,64.291,40778.7994
2013-07-05 09:35:00,85.31,85.43,85.22,85.38,23363.980530016222,64.2157,64.306,64.148,64.2684,23363.9805
2013-07-05 09:40:00,85.38,85.41,85.04,85.11,28447.80962682531,64.2684,64.291,64.0125,64.0652,28447.8096
2013-07-05 09:45:00,85.05,85.31,84.92,85.31,21092.48242293132,64.02,64.2157,63.9221,64.2157,21092.4824
2013-07-05 09:50:00,85.26,85.31,85.16,85.16,6814.494321254732,64.1781,64.2157,64.1028,64.1028,6814.4943
2013-07-05 09:55:00,85.15,85.19,85.04,85.04,9302.32558139535,64.0953,64.1254,64.0125,64.0125,9302.3256
2013-07-05 10:00:00,85.06,85.07,84.88,84.88,7247.160627366144,64.0275,64.035,63.892,63.892,7247.1606
2013-07-05 10:05:00,84.86,85.11,84.86,85.04,8653.32612222823,63.877,64.0652,63.877,64.0125,8653.3261
2013-07-05 10:10:00,85.07,85.07,84.93,85.07,5083.829096809086,64.035,64.035,63.9297,64.035,5083.8291
2013-07-05 10:15:00,85.06,85.06,84.89,84.91,10492.15792320173,64.0275,64.0275,63.8996,63.9146,10492.1579
2013-07-05 10:20:00,84.9,84.94,84.84,84.88,5624.66197944835,63.9071,63.9372,63.8619,63.892,5624.662
2013-07-05 10:25:00,84.85,84.9,84.7,84.9,21092.48242293132,63.8694,63.9071,63.7565,63.9071,21092.4824
2013-07-05 10:30:00,84.89,84.91,84.72,84.91,7138.994050838291,63.8996,63.9146,63.7716,63.9146,7138.9941
2013-07-05 10:35:00,84.91,84.92,84.72,84.79,11141.157382368849,63.9146,63.9221,63.7716,63.8243,11141.1574
2013-07-05 10:40:00,84.8,84.91,84.8,84.86,4542.9962141698215,63.8318,63.9146,63.8318,63.877,4542.9962
2013-07-05 10:45:00,84.86,84.95,84.76,84.84,13737.155219037317,63.877,63.9447,63.8017,63.8619,13737.1552
2013-07-05 10:50:00,84.82,84.84,84.68,84.8,12006.489994591671,63.8469,63.8619,63.7415,63.8318,12006.49
2013-07-05 10:55:00,84.82,84.92,84.77,84.78,15900.486749594374,63.8469,63.9221,63.8092,63.8168,15900.4867
2013-07-05 11:00:00,84.78,84.84,84.72,84.77,8112.493239588966,63.8168,63.8619,63.7716,63.8092,8112.4932
2013-07-05 11:05:00,84.78,84.8,84.7,84.77,4002.163331530557,63.8168,63.8318,63.7565,63.8092,4002.1633
2013-07-05 11:10:00,84.78,84.85,84.77,84.78,5300.162249864791,63.8168,63.8694,63.8092,63.8168,5300.1622
2013-07-05 11:15:00,84.8,84.8,84.73,84.8,4002.163331530557,63.8318,63.8318,63.7791,63.8318,4002.1633
2013-07-05 11:20:00,84.82,84.85,84.68,84.7,10492.15792320173,63.8469,63.8694,63.7415,63.7565,10492.1579
2013-07-05 11:25:00,84.71,84.74,84.64,84.64,4002.163331530557,63.7641,63.7866,63.7114,63.7114,4002.1633
2013-07-05 11:30:00,84.64,84.64,84.39,84.42,11898.323418063816,63.7114,63.7114,63.5232,63.5458,11898.3234
2013-07-05 11:35:00,84.39,84.53,84.39,84.51,37209.3023255814,63.5232,63.6286,63.5232,63.6135,37209.3023
2013-07-05 11:40:00,84.53,84.61,84.49,84.5,14061.654948620877,63.6286,63.6888,63.5985,63.606,14061.6549
2013-07-05 11:45:00,84.48,84.55,84.43,84.53,6922.660897782585,63.5909,63.6436,63.5533,63.6286,6922.6609
2013-07-05 11:50:00,84.55,84.65,84.55,84.59,13520.82206598161,63.6436,63.7189,63.6436,63.6737,13520.8221
2013-07-05 11:55:00,84.59,84.81,84.59,84.8,9302.32558139535,63.6737,63.8393,63.6737,63.8318,9302.3256
2013-07-05 12:00:00,84.8,84.82,84.77,84.8,5949.161709031909,63.8318,63.8469,63.8092,63.8318,5949.1617
2013-07-05 12:05:00,84.78,84.8,84.57,84.6,15900.486749594374,63.8168,63.8318,63.6587,63.6813,15900.4867
2013-07-05 12:10:00,84.58,84.63,84.55,84.55,8977.82585181179,63.6662,63.7038,63.6436,63.6436,8977.8259
2013-07-05 12:15:00,84.55,84.69,84.53,84.67,11141.157382368849,63.6436,63.749,63.6286,63.734,11141.1574
2013-07-05 12:20:00,84.7,84.77,84.65,84.67,6165.494862087615,63.7565,63.8092,63.7189,63.734,6165.4949
2013-07-05 12:25:00,84.67,84.79,84.66,84.76,6598.161168199026,63.734,63.8243,63.7264,63.8017,6598.1612
2013-07-05 12:30:00,84.79,84.82,84.76,84.79,4110.32990805841,63.8243,63.8469,63.8017,63.8243,4110.3299
2013-07-05 12:35:00,84.8,84.8,84.72,84.75,7138.994050838291,63.8318,63.8318,63.7716,63.7942,7138.9941
2013-07-05 12:40:00,84.73,84.8,84.66,84.67,27257.97728501893,63.7791,63.8318,63.7264,63.734,27257.9773
2013-07-05 12:45:00,84.67,84.71,84.62,84.64,6922.660897782585,63.734,63.7641,63.6963,63.7114,6922.6609
2013-07-05 12:50:00,84.62,84.66,84.59,84.59,8977.82585181179,63.6963,63.7264,63.6737,63.6737,8977.8259
2013-07-05 12:55:00,84.6,84.66,84.54,84.63,5949.161709031909,63.6813,63.7264,63.6361,63.7038,5949.1617
2013-07-05 13:00:00,84.65,84.69,84.58,84.6,7571.660356949702,63.7189,63.749,63.6662,63.6813,7571.6604
2013-07-05 13:05:00,84.62,84.73,84.6,84.71,12006.489994591671,63.6963,63.7791,63.6813,63.7641,12006.49
2013-07-05 13:10:00,84.71,84.75,84.67,84.71,9085.992428339645,63.7641,63.7942,63.734,63.7641,9085.9924
2013-07-05 13:15:00,84.71,84.73,84.67,84.71,3893.996755002704,63.7641,63.7791,63.734,63.7641,3893.9968
2013-07-05 13:20:00,84.73,84.74,84.68,84.72,10383.991346673878,63.7791,63.7866,63.7415,63.7716,10383.9913
2013-07-05 13:25:00,84.71,84.74,84.69,84.7,4759.329367225527,63.7641,63.7866,63.749,63.7565,4759.3294
2013-07-05 13:30:00,84.73,84.75,84.67,84.67,7030.8274743104375,63.7791,63.7942,63.734,63.734,7030.8275
2013-07-05 13:35:00,84.69,84.76,84.67,84.76,3136.830719307734,63.749,63.8017,63.734,63.8017,3136.8307
2013-07-05 13:40:00,84.77,84.85,84.76,84.81,5624.66197944835,63.8092,63.8694,63.8017,63.8393,5624.662
2013-07-05 13:45:00,84.8,84.82,84.74,84.78,4218.496484586262,63.8318,63.8469,63.7866,63.8168,4218.4965
2013-07-05 13:50:00,84.79,84.88,84.79,84.87,8977.82585181179,63.8243,63.892,63.8243,63.8845,8977.8259
2013-07-05 13:55:00,84.87,84.93,84.84,84.91,10816.657652785289,63.8845,63.9297,63.8619,63.9146,10816.6577
2013-07-05 14:00:00,84.89,84.99,84.89,84.97,8869.659275283937,63.8996,63.9748,63.8996,63.9598,8869.6593
2013-07-05 14:05:00,84.99,85.01,84.92,85.01,7896.160086533261,63.9748,63.9899,63.9221,63.9899,7896.1601
2013-07-05 14:10:00,85.02,85.07,85.0,85.05,9518.658734451054,63.9974,64.035,63.9824,64.02,9518.6587
2013-07-05 14:15:00,85.06,85.06,85.02,85.04,6057.328285559762,64.0275,64.0275,63.9974,64.0125,6057.3283
2013-07-05 14:20:00,85.04,85.13,85.04,85.06,7679.826933477555,64.0125,64.0802,64.0125,64.0275,7679.8269
2013-07-05 14:25:00,85.07,85.09,85.04,85.05,7787.993510005408,64.035,64.0501,64.0125,64.02,7787.9935
2013-07-05 14:30:00,85.05,85.08,84.98,85.03,16765.819361817197,64.02,64.0426,63.9673,64.0049,16765.8194
2013-07-05 14:35:00,85.04,85.06,85.01,85.03,8653.32612222823,64.0125,64.0275,63.9899,64.0049,8653.3261
2013-07-05 14:40:00,85.04,85.06,84.97,84.98,7896.160086533261,64.0125,64.0275,63.9598,63.9673,7896.1601
2013-07-05 14:45:00,84.97,84.97,84.8,84.82,27041.64413196322,63.9598,63.9598,63.8318,63.8469,27041.6441
2013-07-05 14:50:00,84.84,84.89,84.79,84.8,33964.30502974581,63.8619,63.8996,63.8243,63.8318,33964.305
2013-07-05 14:55:00,84.79,84.81,84.7,84.71,25635.478637101136,63.8243,63.8393,63.7565,63.7641,25635.4786
2013-07-05 15:00:00,84.72,84.82,84.72,84.8,16333.153055705789,63.7716,63.8469,63.7716,63.8318,16333.1531
2013-07-05 15:05:00,84.81,84.83,84.74,84.8,14061.654948620877,63.8393,63.8544,63.7866,63.8318,14061.6549
2013-07-05 15:10:00,84.8,84.82,84.72,84.76,19794.48350459708,63.8318,63.8469,63.7716,63.8017,19794.4835
2013-07-05 15:15:00,84.79,84.91,84.78,84.82,13412.655489453758,63.8243,63.9146,63.8168,63.8469,13412.6555
2013-07-05 15:20:00,84.8,84.8,84.75,84.75,8436.992969172525,63.8318,63.8318,63.7942,63.7942,8436.993
2013-07-05 15:25:00,84.75,84.82,84.71,84.82,8004.326663061114,63.7942,63.8469,63.7641,63.8469,8004.3267
2013-07-05 15:30:00,84.81,84.84,84.76,84.84,11249.3239588967,63.8393,63.8619,63.8017,63.8619,11249.324
2013-07-05 15:35:00,84.85,84.86,84.75,84.84,13737.155219037317,63.8694,63.877,63.7942,63.8619,13737.1552
2013-07-05 15:40:00,84.84,84.9,84.83,84.88,20876.14926987561,63.8619,63.9071,63.8544,63.892,20876.1493
2013-07-05 15:45:00,84.89,84.89,84.79,84.8,27366.14386154678,63.8996,63.8996,63.8243,63.8318,27366.1439
2013-07-05 15:50:00,84.8,84.91,84.79,84.87,38831.80097349919,63.8318,63.9146,63.8243,63.8845,38831.801
2013-07-05 15:55:00,84.87,84.96,84.86,84.96,46944.29421308816,63.8845,63.9522,63.877,63.9522,46944.2942
2013-07-08 09:30:00,84.82,85.15,84.48,84.63,86965.92752839372,63.8469,64.0953,63.5909,63.7038,86965.9275
2013-07-08 09:35:00,84.64,84.81,84.55,84.67,20010.816657652784,63.7114,63.8393,63.6436,63.734,20010.8167
2013-07-08 09:40:00,84.66,84.92,84.65,84.86,13953.488372093025,63.7264,63.9221,63.7189,63.877,13953.4884
2013-07-08 09:45:00,84.91,85.25,84.88,85.24,13520.82206598161,63.9146,64.1705,63.892,64.163,13520.8221
2013-07-08 09:50:00,85.24,85.29,85.1,85.16,19145.484045429963,64.163,64.2007,64.0576,64.1028,19145.484
2013-07-08 09:55:00,85.15,85.36,85.15,85.21,16765.819361817197,64.0953,64.2533,64.0953,64.1404,16765.8194
2013-07-08 10:00:00,85.25,85.37,85.2,85.27,22282.314764737694,64.1705,64.2609,64.1329,64.1856,22282.3148
2013-07-08 10:05:00,85.32,85.37,85.16,85.24,13304.488912925906,64.2232,64.2609,64.1028,64.163,13304.4889
2013-07-08 10:10:00,85.24,85.36,85.07,85.1,30719.30773391022,64.163,64.2533,64.035,64.0576,30719.3077
2013-07-08 10:15:00,85.15,85.26,85.07,85.2,11032.990805840996,64.0953,64.1781,64.035,64.1329,11032.9908
2013-07-08 10:20:00,85.23,85.34,85.18,85.23,20335.316387236344,64.1555,64.2383,64.1179,64.1555,20335.3164
2013-07-08 10:25:00,85.23,85.41,85.23,85.31,14061.654948620877,64.1555,64.291,64.1555,64.2157,14061.6549
2013-07-08 10:30:00,85.36,85.39,85.25,85.36,21741.48188209843,64.2533,64.2759,64.1705,64.2533,21741.4819
2013-07-08 10:35:00,85.36,85.41,85.28,85.33,13304.488912925906,64.2533,64.291,64.1931,64.2308,13304.4889
2013-07-08 10:40:00,85.33,85.49,85.29,85.41,16008.653326122228,64.2308,64.3512,64.2007,64.291,16008.6533
2013-07-08 10:45:00,85.41,85.47,85.36,85.44,11465.657111952409,64.291,64.3361,64.2533,64.3136,11465.6571
2013-07-08 10:50:00,85.42,85.42,85.31,85.37,11573.82368848026,64.2985,64.2985,64.2157,64.2609,11573.8237
2013-07-08 10:55:00,85.35,85.41,85.31,85.34,13845.32179556517,64.2458,64.291,64.2157,64.2383,13845.3218
2013-07-08 11:00:00,85.34,85.49,85.34,85.49,15251.487290427258,64.2383,64.3512,64.2383,64.3512,15251.4873
2013-07-08 11:05:00,85.49,85.5,85.42,85.46,15684.153596538668,64.3512,64.3587,64.2985,64.3286,15684.1536
2013-07-08 11:10:00,85.49,85.54,85.45,85.53,17847.485127095726,64.3512,64.3888,64.3211,64.3813,17847.4851
2013-07-08 11:15:00,85.54,85.56,85.43,85.53,13304.488912925906,64.3888,64.4039,64.306,64.3813,13304.4889
2013-07-08 11:20:00,85.53,85.53,85.43,85.51,14061.654948620877,64.3813,64.3813,64.306,64.3663,14061.6549
2013-07-08 11:25:00,85.5,85.57,85.47,85.53,8761.492698756085,64.3587,64.4114,64.3361,64.3813,8761.4927
2013-07-08 11:30:00,85.53,85.56,85.44,85.46,9843.158464034614,64.3813,64.4039,64.3136,64.3286,9843.1585
2013-07-08 11:35:00,85.45,85.49,85.45,85.47,10275.824770146024,64.3211,64.3512,64.3211,64.3361,10275.8248
2013-07-08 11:40:00,85.49,85.55,85.49,85.53,10492.15792320173,64.3512,64.3964,64.3512,64.3813,10492.1579
2013-07-08 11:45:00,85.5,85.52,85.46,85.5,8977.82585181179,64.3587,64.3738,64.3286,64.3587,8977.8259
2013-07-08 11:50:00,85.51,85.51,85.38,85.41,31043.80746349378,64.3663,64.3663,64.2684,64.291,31043.8075
2013-07-08 11:55:00,85.4,85.4,85.29,85.34,24661.97944835046,64.2835,64.2835,64.2007,64.2383,24661.9794
2013-07-08 12:00:00,85.34,85.34,85.28,85.29,4326.663061114115,64.2383,64.2383,64.1931,64.2007,4326.6631
2013-07-08 12:05:00,85.3,85.32,85.15,85.2,11573.82368848026,64.2082,64.2232,64.0953,64.1329,11573.8237
2013-07-08 12:10:00,85.21,85.29,85.21,85.25,8436.992969172525,64.1404,64.2007,64.1404,64.1705,8436.993
2013-07-08 12:15:00,85.22,85.34,85.22,85.34,8977.82585181179,64.148,64.2383,64.148,64.2383,8977.8259
2013-07-08 12:20:00,85.34,85.41,85.32,85.35,12330.98972417523,64.2383,64.291,64.2232,64.2458,12330.9897
2013-07-08 12:25:00,85.36,85.36,85.17,85.17,15251.487290427258,64.2533,64.2533,64.1103,64.1103,15251.4873
2013-07-08 12:30:00,85.17,85.22,85.15,85.17,10924.824229313142,64.1103,64.148,64.0953,64.1103,10924.8242
2013-07-08 12:35:00,85.17,85.25,85.16,85.18,14061.654948620877,64.1103,64.1705,64.1028,64.1179,14061.6549
2013-07-08 12:40:00,85.17,85.17,85.09,85.14,9626.825310978908,64.1103,64.1103,64.0501,64.0877,9626.8253
2013-07-08 12:45:00,85.14,85.14,85.05,85.13,10275.824770146024,64.0877,64.0877,64.02,64.0802,10275.8248
2013-07-08 12:50:00,85.1,85.13,85.06,85.11,12547.322877230936,64.0576,64.0802,64.0275,64.0652,12547.3229
2013-07-08 12:55:00,85.13,85.16,85.04,85.04,16333.153055705789,64.0802,64.1028,64.0125,64.0125,16333.1531
2013-07-08 13:00:00,85.04,85.11,85.04,85.08,12114.656571119524,64.0125,64.0652,64.0125,64.0426,12114.6566
2013-07-08 13:05:00,85.08,85.13,85.05,85.06,11357.490535424551,64.0426,64.0802,64.02,64.0275,11357.4905
2013-07-08 13:10:00,85.05,85.1,85.05,85.06,8436.992969172525,64.02,64.0576,64.02,64.0275,8436.993
2013-07-08 13:15:00,85.06,85.08,84.93,84.93,48242.29313142239,64.0275,64.0426,63.9297,63.9297,48242.2931
2013-07-08 13:20:00,84.93,84.93,84.81,84.9,15900.486749594374,63.9297,63.9297,63.8393,63.9071,15900.4867
2013-07-08 13:25:00,84.9,84.97,84.89,84.92,7787.993510005408,63.9071,63.9598,63.8996,63.9221,7787.9935
2013-07-08 13:30:00,84.93,85.03,84.92,85.03,6922.660897782585,63.9297,64.0049,63.9221,64.0049,6922.6609
2013-07-08 13:35:00,85.0,85.08,84.97,84.99,7355.327203893997,63.9824,64.0426,63.9598,63.9748,7355.3272
2013-07-08 13:40:00,84.99,85.12,84.99,85.1,16873.98593834505,63.9748,64.0727,63.9748,64.0576,16873.9859
2013-07-08 13:45:00,85.07,85.11,85.05,85.08,9085.992428339645,64.035,64.0652,64.02,64.0426,9085.9924
2013-07-08 13:50:00,85.08,85.12,85.06,85.1,14386.154678204435,64.0426,64.0727,64.0275,64.0576,14386.1547
2013-07-08 13:55:00,85.11,85.12,85.09,85.12,15251.487290427258,64.0652,64.0727,64.0501,64.0727,15251.4873
2013-07-08 14:00:00,85.11,85.24,85.1,85.19,10708.491076257436,64.0652,64.163,64.0576,64.1254,10708.4911
2013-07-08 14:05:00,85.2,85.23,85.15,85.15,7679.826933477555,64.1329,64.1555,64.0953,64.0953,7679.8269
2013-07-08 14:10:00,85.16,85.24,85.15,85.17,13953.488372093025,64.1028,64.163,64.0953,64.1103,13953.4884
2013-07-08 14:15:00,85.18,85.27,85.16,85.21,12979.989183342346,64.1179,64.1856,64.1028,64.1404,12979.9892
2013-07-08 14:20:00,85.2,85.24,85.15,85.22,18496.484586262843,64.1329,64.163,64.0953,64.148,18496.4846
2013-07-08 14:25:00,85.25,85.25,85.17,85.18,10708.491076257436,64.1705,64.1705,64.1103,64.1179,10708.4911
2013-07-08 14:30:00,85.19,85.27,85.19,85.23,10708.491076257436,64.1254,64.1856,64.1254,64.1555,10708.4911
2013-07-08 14:35:00,85.23,85.24,85.17,85.23,27257.97728501893,64.1555,64.163,64.1103,64.1555,27257.9773
2013-07-08 14:40:00,85.23,85.26,85.18,85.2,14602.48783126014,64.1555,64.1781,64.1179,64.1329,14602.4878
2013-07-08 14:45:00,85.21,85.24,85.17,85.19,8545.159545700379,64.1404,64.163,64.1103,64.1254,8545.1595
2013-07-08 14:50:00,85.19,85.24,85.16,85.23,19794.48350459708,64.1254,64.163,64.1028,64.1555,19794.4835
2013-07-08 14:55:00,85.22,85.23,85.16,85.18,9734.99188750676,64.148,64.1555,64.1028,64.1179,9734.9919
2013-07-08 15:00:00,85.19,85.23,85.16,85.22,20227.14981070849,64.1254,64.1555,64.1028,64.148,20227.1498
2013-07-08 15:05:00,85.22,85.29,85.22,85.29,38074.63493780421,64.148,64.2007,64.148,64.2007,38074.6349
2013-07-08 15:10:00,85.29,85.31,85.24,85.29,26392.644672796105,64.2007,64.2157,64.163,64.2007,26392.6447
2013-07-08 15:15:00,85.3,85.39,85.25,85.26,29853.9751216874,64.2082,64.2759,64.1705,64.1781,29853.9751
2013-07-08 15:20:00,85.27,85.28,85.2,85.24,18280.15143320714,64.1856,64.1931,64.1329,64.163,18280.1514
2013-07-08 15:25:00,85.25,85.33,85.23,85.25,36127.63656030287,64.1705,64.2308,64.1555,64.1705,36127.6366
2013-07-08 15:30:00,85.26,85.35,85.2,85.33,40237.96646836127,64.1781,64.2458,64.1329,64.2308,40237.9665
2013-07-08 15:35:00,85.33,85.35,85.22,85.31,25959.97836668469,64.2308,64.2458,64.148,64.2157,25959.9784
2013-07-08 15:40:00,85.3,85.41,85.3,85.33,30394.808004326664,64.2082,64.291,64.2082,64.2308,30394.808
2013-07-08 15:45:00,85.33,85.48,85.33,85.46,94104.92157923202,64.2308,64.3437,64.2308,64.3286,94104.9216
2013-07-08 15:50:00,85.44,85.46,85.33,85.34,68144.94321254732,64.3136,64.3286,64.2308,64.2383,68144.9432
2013-07-08 15:55:00,85.36,85.41,85.34,85.38,85992.42833964305,64.2533,64.291,64.2383,64.2684,85992.4283
2013-07-09 09:30:00,85.92,86.44,85.77,86.44,542130.8815575987,64.6749,65.0663,64.562,65.0663,542130.8816
2013-07-09 09:35:00,86.39,86.61,86.27,86.35,39264.4672796106,65.0287,65.1943,64.9383,64.9985,39264.4673
2013-07-09 09:40:00,86.34,86.49,86.3,86.4,37209.3023255814,64.991,65.1039,64.9609,65.0362,37209.3023
2013-07-09 09:45:00,86.39,86.43,86.26,86.35,511519.7404002163,65.0287,65.0588,64.9308,64.9985,511519.7404
2013-07-09 09:50:00,86.35,86.39,86.28,86.3,262736.6143861547,64.9985,65.0287,64.9459,64.9609,262736.6144
2013-07-09 09:55:00,86.32,86.44,86.2,86.27,59707.9502433748,64.976,65.0663,64.8856,64.9383,59707.9502
2013-07-09 10:00:00,86.27,86.39,86.21,86.35,56354.78637101135,64.9383,65.0287,64.8932,64.9985,56354.7864
2013-07-09 10:05:00,86.37,86.37,86.25,86.32,28231.47647376961,65.0136,65.0136,64.9233,64.976,28231.4765
2013-07-09 10:10:00,86.34,86.58,86.32,86.33,275175.7706868577,64.991,65.1717,64.976,64.9835,275175.7707
2013-07-09 10:15:00,86.34,86.37,86.27,86.35,45213.62898864251,64.991,65.0136,64.9383,64.9985,45213.629
2013-07-09 10:20:00,86.37,86.63,86.37,86.51,98323.41806381827,65.0136,65.2093,65.0136,65.119,98323.4181
2013-07-09 10:25:00,86.5,86.6,86.44,86.54,34829.63764196863,65.1115,65.1867,65.0663,65.1416,34829.6376
2013-07-09 10:30:00,86.54,86.67,86.5,86.6,58734.45105462412,65.1416,65.2394,65.1115,65.1867,58734.4511
2013-07-09 10:35:00,86.59,86.71,86.57,86.65,48242.29313142239,65.1792,65.2695,65.1642,65.2244,48242.2931
2013-07-09 10:40:00,86.64,86.7,86.51,86.66,25743.645213628988,65.2168,65.262,65.119,65.2319,25743.6452
2013-07-09 10:45:00,86.65,86.78,86.62,86.73,33639.80530016225,65.2244,65.3222,65.2018,65.2846,33639.8053
2013-07-09 10:50:00,86.73,86.79,86.68,86.76,20767.98269334776,65.2846,65.3298,65.247,65.3072,20767.9827
2013-07-09 10:55:00,86.76,86.77,86.68,86.77,20118.98323418064,65.3072,65.3147,65.247,65.3147,20118.9832
2013-07-09 11:00:00,86.76,86.81,86.75,86.79,19578.15035154137,65.3072,65.3448,65.2996,65.3298,19578.1504
2013-07-09 11:05:00,86.8,86.85,86.74,86.85,34613.30448891292,65.3373,65.3749,65.2921,65.3749,34613.3045
2013-07-09 11:10:00,86.86,87.02,86.84,87.02,23904.813412655487,65.3824,65.5029,65.3674,65.5029,23904.8134
2013-07-09 11:15:00,87.02,87.32,87.01,87.3,45429.96214169821,65.5029,65.7287,65.4954,65.7136,45429.9621
2013-07-09 11:20:00,87.31,87.35,87.21,87.26,24121.146565711195,65.7212,65.7513,65.6459,65.6835,24121.1466
2013-07-09 11:25:00,87.25,87.3,87.18,87.29,23039.480800432662,65.676,65.7136,65.6233,65.7061,23039.4808
2013-07-09 11:30:00,87.28,87.34,87.22,87.23,16441.31963223364,65.6986,65.7438,65.6534,65.661,16441.3196
2013-07-09 11:35:00,87.23,87.27,87.21,87.27,9085.992428339645,65.661,65.6911,65.6459,65.6911,9085.9924
2013-07-09 11:40:00,87.27,87.39,87.27,87.28,31260.140616549485,65.6911,65.7814,65.6911,65.6986,31260.1406
2013-07-09 11:45:00,87.28,87.28,87.14,87.15,15792.320173066522,65.6986,65.6986,65.5932,65.6007,15792.3202
2013-07-09 11:50:00,87.17,87.17,86.98,87.03,19361.817198485667,65.6158,65.6158,65.4728,65.5104,19361.8172
2013-07-09 11:55:00,87.04,87.23,87.02,87.22,23580.31368307193,65.5179,65.661,65.5029,65.6534,23580.3137
2013-07-09 12:00:00,87.23,87.29,87.22,87.29,14061.654948620877,65.661,65.7061,65.6534,65.7061,14061.6549
2013-07-09 12:05:00,87.29,87.42,87.26,87.37,19578.15035154137,65.7061,65.804,65.6835,65.7663,19578.1504
2013-07-09 12:10:00,87.37,87.57,87.37,87.56,22282.314764737694,65.7663,65.9169,65.7663,65.9094,22282.3148
2013-07-09 12:15:00,87.56,87.61,87.5,87.5,18929.15089237425,65.9094,65.947,65.8642,65.8642,18929.1509
2013-07-09 12:20:00,87.5,87.64,87.48,87.63,36343.96971335857,65.8642,65.9696,65.8491,65.962,36343.9697
2013-07-09 12:25:00,87.61,87.76,87.59,87.74,23363.980530016222,65.947,66.0599,65.9319,66.0448,23363.9805
2013-07-09 12:30:00,87.74,87.74,87.67,87.7,12114.656571119524,66.0448,66.0448,65.9922,66.0147,12114.6566
2013-07-09 12:35:00,87.71,87.82,87.69,87.81,25743.645213628988,66.0223,66.1051,66.0072,66.0975,25743.6452
2013-07-09 12:40:00,87.82,87.86,87.76,87.78,26825.31097890752,66.1051,66.1352,66.0599,66.075,26825.311
2013-07-09 12:45:00,87.77,87.8,87.74,87.79,10492.15792320173,66.0674,66.09,66.0448,66.0825,10492.1579
2013-07-09 12:50:00,87.8,87.81,87.67,87.67,15900.486749594374,66.09,66.0975,65.9922,65.9922,15900.4867
2013-07-09 12:55:00,87.68,87.78,87.66,87.74,12114.656571119524,65.9997,66.075,65.9846,66.0448,12114.6566
2013-07-09 13:00:00,87.75,87.81,87.74,87.8,23796.646836127635,66.0524,66.0975,66.0448,66.09,23796.6468
2013-07-09 13:05:00,87.8,87.86,87.78,87.78,12763.656030286642,66.09,66.1352,66.075,66.075,12763.656
2013-07-09 13:10:00,87.79,87.79,87.73,87.77,16549.486208761493,66.0825,66.0825,66.0373,66.0674,16549.4862
2013-07-09 13:15:00,87.77,87.84,87.75,87.79,31800.97349918875,66.0674,66.1201,66.0524,66.0825,31800.9735
2013-07-09 13:20:00,87.79,87.81,87.78,87.81,14169.821525148727,66.0825,66.0975,66.075,66.0975,14169.8215
2013-07-09 13:25:00,87.81,87.83,87.77,87.77,15251.487290427258,66.0975,66.1126,66.0674,66.0674,15251.4873
2013-07-09 13:30:00,87.77,87.77,87.67,87.73,20659.8161168199,66.0674,66.0674,65.9922,66.0373,20659.8161
2013-07-09 13:35:00,87.72,87.74,87.68,87.68,9410.4921579232,66.0298,66.0448,65.9997,65.9997,9410.4922
2013-07-09 13:40:00,87.69,87.69,87.55,87.55,23796.646836127635,66.0072,66.0072,65.9018,65.9018,23796.6468
2013-07-09 13:45:00,87.56,87.61,87.49,87.49,31043.80746349378,65.9094,65.947,65.8567,65.8567,31043.8075
2013-07-09 13:50:00,87.5,87.63,87.49,87.61,17955.65170362358,65.8642,65.962,65.8567,65.947,17955.6517
2013-07-09 13:55:00,87.61,87.61,87.61,87.61,12330.98972417523,65.947,65.947,65.947,65.947,12330.9897
2013-07-09 14:00:00,87.61,87.61,87.55,87.58,22823.14764737696,65.947,65.947,65.9018,65.9244,22823.1476
2013-07-09 14:05:00,87.58,87.72,87.58,87.72,22931.31422390481,65.9244,66.0298,65.9244,66.0298,22931.3142
2013-07-09 14:10:00,87.71,87.8,87.71,87.77,35586.8036776636,66.0223,66.09,66.0223,66.0674,35586.8037
2013-07-09 14:15:00,87.78,87.8,87.74,87.79,24337.4797187669,66.075,66.09,66.0448,66.0825,24337.4797
2013-07-09 14:20:00,87.79,87.89,87.77,87.88,44456.462952947535,66.0825,66.1578,66.0674,66.1502,44456.463
2013-07-09 14:25:00,87.87,88.11,87.86,88.1,50297.4580854516,66.1427,66.3234,66.1352,66.3158,50297.4581
2013-07-09 14:30:00,88.1,88.15,88.01,88.05,67279.6106003245,66.3158,66.3535,66.2481,66.2782,67279.6106
2013-07-09 14:35:00,88.06,88.28,88.06,88.26,58409.95132504056,66.2857,66.4513,66.2857,66.4363,58409.9513
2013-07-09 14:40:00,88.26,88.49,88.23,88.49,67279.6106003245,66.4363,66.6094,66.4137,66.6094,67279.6106
2013-07-09 14:45:00,88.48,88.59,88.47,88.47,61114.11573823688,66.6019,66.6847,66.5943,66.5943,61114.1157
2013-07-09 14:50:00,88.47,88.47,88.34,88.36,48025.959978366685,66.5943,66.5943,66.4965,66.5115,48025.96
2013-07-09 14:55:00,88.35,88.51,88.29,88.46,57760.951865873445,66.504,66.6245,66.4589,66.5868,57760.9519
2013-07-09 15:00:00,88.46,88.5,88.38,88.39,44780.9626825311,66.5868,66.6169,66.5266,66.5341,44780.9627
2013-07-09 15:05:00,88.39,88.5,88.36,88.4,39697.13358572201,66.5341,66.6169,66.5115,66.5417,39697.1336
2013-07-09 15:10:00,88.39,88.59,88.38,88.58,40021.63331530557,66.5341,66.6847,66.5266,66.6771,40021.6333
2013-07-09 15:15:00,88.57,88.63,88.52,88.59,93888.58842617631,66.6696,66.7148,66.632,66.6847,93888.5884
2013-07-09 15:20:00,88.59,88.91,88.59,88.81,95835.58680367768,66.6847,66.9255,66.6847,66.8503,95835.5868
2013-07-09 15:25:00,88.81,88.88,88.69,88.72,97890.75175770686,66.8503,66.903,66.7599,66.7825,97890.7518
2013-07-09 15:30:00,88.71,88.76,88.58,88.75,80151.433207139,66.775,66.8126,66.6771,66.8051,80151.4332
2013-07-09 15:35:00,88.76,88.82,88.69,88.76,65440.778799351,66.8126,66.8578,66.7599,66.8126,65440.7788
2013-07-09 15:40:00,88.77,88.78,88.7,88.71,40129.79989183342,66.8202,66.8277,66.7675,66.775,40129.7999
2013-07-09 15:45:00,88.71,88.71,88.49,88.6,83937.26338561384,66.775,66.775,66.6094,66.6922,83937.2634
2013-07-09 15:50:00,88.61,88.69,88.57,88.65,106760.4110329908,66.6997,66.7599,66.6696,66.7298,106760.411
2013-07-09 15:55:00,88.65,88.76,88.65,88.71,127312.06057328286,66.7298,66.8126,66.7298,66.775,127312.0606
2013-07-10 09:30:00,88.47,88.47,88.2,88.26,52352.6230394808,66.5943,66.5943,66.3911,66.4363,52352.623
2013-07-10 09:35:00,88.28,88.56,88.25,88.49,16657.652785289345,66.4513,66.6621,66.4287,66.6094,16657.6528
2013-07-10 09:40:00,88.47,88.49,88.31,88.4,18496.484586262843,66.5943,66.6094,66.4739,66.5417,18496.4846
2013-07-10 09:45:00,88.39,88.39,88.21,88.39,20335.316387236344,66.5341,66.5341,66.3986,66.5341,20335.3164
2013-07-10 09:50:00,88.39,88.56,88.39,88.55,23904.813412655487,66.5341,66.6621,66.5341,66.6546,23904.8134
2013-07-10 09:55:00,88.53,88.58,88.34,88.34,49540.29204975662,66.6395,66.6771,66.4965,66.4965,49540.292
2013-07-10 10:00:00,88.29,88.37,88.12,88.12,15359.65386695511,66.4589,66.5191,66.3309,66.3309,15359.6539
2013-07-10 10:05:00,88.12,88.2,88.04,88.17,27582.47701460249,66.3309,66.3911,66.2707,66.3685,27582.477
2013-07-10 10:10:00,88.13,88.16,87.95,87.97,27582.47701460249,66.3384,66.361,66.2029,66.218,27582.477
2013-07-10 10:15:00,87.94,87.95,87.7,87.83,37750.13520822066,66.1954,66.2029,66.0147,66.1126,37750.1352
2013-07-10 10:20:00,87.79,87.93,87.77,87.87,21416.98215251488,66.0825,66.1879,66.0674,66.1427,21416.9822
2013-07-10 10:25:00,87.86,87.98,87.81,87.91,26933.47755543537,66.1352,66.2255,66.0975,66.1728,26933.4776
2013-07-10 10:30:00,87.93,88.02,87.83,87.83,28231.47647376961,66.1879,66.2556,66.1126,66.1126,28231.4765
2013-07-10 10:35:00,87.84,87.91,87.81,87.86,21308.81557598702,66.1201,66.1728,66.0975,66.1352,21308.8156
2013-07-10 10:40:00,87.86,88.15,87.85,88.15,20010.816657652784,66.1352,66.3535,66.1276,66.3535,20010.8167
2013-07-10 10:45:00,88.14,88.21,88.07,88.21,27366.14386154678,66.3459,66.3986,66.2933,66.3986,27366.1439
2013-07-10 10:50:00,88.21,88.32,88.2,88.28,37425.6354786371,66.3986,66.4814,66.3911,66.4513,37425.6355
2013-07-10 10:55:00,88.27,88.47,88.25,88.45,23472.14710654408,66.4438,66.5943,66.4287,66.5793,23472.1471
2013-07-10 11:00:00,88.41,88.47,88.35,88.38,37317.46890210925,66.5492,66.5943,66.504,66.5266,37317.4689
2013-07-10 11:05:00,88.37,88.42,88.29,88.29,15251.487290427258,66.5191,66.5567,66.4589,66.4589,15251.4873
2013-07-10 11:10:00,88.29,88.47,88.27,88.4,23039.480800432662,66.4589,66.5943,66.4438,66.5417,23039.4808
2013-07-10 11:15:00,88.39,88.43,88.37,88.42,19578.15035154137,66.5341,66.5642,66.5191,66.5567,19578.1504
2013-07-10 11:20:00,88.4,88.47,88.35,88.4,27906.97674418605,66.5417,66.5943,66.504,66.5417,27906.9767
2013-07-10 11:25:00,88.41,88.47,88.39,88.41,31043.80746349378,66.5492,66.5943,66.5341,66.5492,31043.8075
2013-07-10 11:30:00,88.4,88.49,88.4,88.47,44889.12925905895,66.5417,66.6094,66.5417,66.5943,44889.1293
2013-07-10 11:35:00,88.47,88.83,88.47,88.77,45105.462412114655,66.5943,66.8653,66.5943,66.8202,45105.4624
2013-07-10 11:40:00,88.8,88.84,88.73,88.8,31260.140616549485,66.8427,66.8729,66.7901,66.8427,31260.1406
2013-07-10 11:45:00,88.78,88.9,88.77,88.9,22174.14818820984,66.8277,66.918,66.8202,66.918,22174.1482
2013-07-10 11:50:00,88.9,88.96,88.83,88.84,16873.98593834505,66.918,66.9632,66.8653,66.8729,16873.9859
2013-07-10 11:55:00,88.82,88.95,88.81,88.88,21525.148729042725,66.8578,66.9557,66.8503,66.903,21525.1487
2013-07-10 12:00:00,88.88,89.0,88.87,88.88,39264.4672796106,66.903,66.9933,66.8954,66.903,39264.4673
2013-07-10 12:05:00,88.88,89.01,88.84,89.01,25635.478637101136,66.903,67.0008,66.8729,67.0008,25635.4786
2013-07-10 12:10:00,89.01,89.13,88.96,89.11,45105.462412114655,67.0008,67.0911,66.9632,67.0761,45105.4624
2013-07-10 12:15:00,89.08,89.21,89.08,89.19,39372.633856138455,67.0535,67.1514,67.0535,67.1363,39372.6339
2013-07-10 12:20:00,89.19,89.26,89.06,89.25,26825.31097890752,67.1363,67.189,67.0385,67.1815,26825.311
2013-07-10 12:25:00,89.26,89.31,89.18,89.21,29421.308815575987,67.189,67.2266,67.1288,67.1514,29421.3088
2013-07-10 12:30:00,89.21,89.22,89.11,89.18,34829.63764196863,67.1514,67.1589,67.0761,67.1288,34829.6376
2013-07-10 12:35:00,89.18,89.18,89.07,89.07,18171.98485667929,67.1288,67.1288,67.046,67.046,18171.9849
2013-07-10 12:40:00,89.07,89.07,88.94,88.96,20118.98323418064,67.046,67.046,66.9481,66.9632,20118.9832
2013-07-10 12:45:00,88.96,89.0,88.95,88.95,10492.15792320173,66.9632,66.9933,66.9557,66.9557,10492.1579
2013-07-10 12:50:00,88.96,89.08,88.96,89.08,18496.484586262843,66.9632,67.0535,66.9632,67.0535,18496.4846
2013-07-10 12:55:00,89.06,89.07,88.99,89.02,22282.314764737694,67.0385,67.046,66.9858,67.0083,22282.3148
2013-07-10 13:00:00,89.0,89.02,88.91,88.93,18388.31800973499,66.9933,67.0083,66.9255,66.9406,18388.318
2013-07-10 13:05:00,88.93,89.02,88.93,88.93,16982.152514872905,66.9406,67.0083,66.9406,66.9406,16982.1525
2013-07-10 13:10:00,88.93,88.96,88.87,88.91,19145.484045429963,66.9406,66.9632,66.8954,66.9255,19145.484
2013-07-10 13:15:00,88.9,88.93,88.83,88.88,22823.14764737696,66.918,66.9406,66.8653,66.903,22823.1476
2013-07-10 13:20:00,88.88,88.89,88.81,88.81,11898.323418063816,66.903,66.9105,66.8503,66.8503,11898.3234
2013-07-10 13:25:00,88.83,88.83,88.77,88.82,18171.98485667929,66.8653,66.8653,66.8202,66.8578,18171.9849
2013-07-10 13:30:00,88.83,88.89,88.83,88.86,22498.6479177934,66.8653,66.9105,66.8653,66.8879,22498.6479
2013-07-10 13:35:00,88.86,88.91,88.76,88.76,17955.65170362358,66.8879,66.9255,66.8126,66.8126,17955.6517
2013-07-10 13:40:00,88.77,88.82,88.73,88.74,14926.9875608437,66.8202,66.8578,66.7901,66.7976,14926.9876
2013-07-10 13:45:00,88.73,88.85,88.73,88.85,5949.161709031909,66.7901,66.8804,66.7901,66.8804,5949.1617
2013-07-10 13:50:00,88.85,88.96,88.84,88.91,16765.819361817197,66.8804,66.9632,66.8729,66.9255,16765.8194
2013-07-10 13:55:00,88.91,88.96,88.87,88.96,20118.98323418064,66.9255,66.9632,66.8954,66.9632,20118.9832
2013-07-10 14:00:00,88.95,89.33,88.87,89.28,56246.6197944835,66.9557,67.2417,66.8954,67.2041,56246.6198
2013-07-10 14:05:00,89.3,89.3,89.03,89.24,38723.63439697133,67.2191,67.2191,67.0159,67.1739,38723.6344
2013-07-10 14:10:00,89.22,89.31,89.15,89.31,22282.314764737694,67.1589,67.2266,67.1062,67.2266,22282.3148
2013-07-10 14:15:00,89.28,89.4,89.28,89.39,19686.316928069227,67.2041,67.2944,67.2041,67.2869,19686.3169
2013-07-10 14:20:00,89.38,89.4,89.21,89.23,18820.984315846403,67.2793,67.2944,67.1514,67.1664,18820.9843
2013-07-10 14:25:00,89.22,89.22,88.96,88.96,17847.485127095726,67.1589,67.1589,66.9632,66.9632,17847.4851
2013-07-10 14:30:00,88.96,88.98,88.89,88.96,26392.644672796105,66.9632,66.9782,66.9105,66.9632,26392.6447
2013-07-10 14:35:00,88.93,88.96,88.79,88.88,24229.313142239047,66.9406,66.9632,66.8352,66.903,24229.3131
2013-07-10 14:40:00,88.88,88.99,88.87,88.95,18171.98485667929,66.903,66.9858,66.8954,66.9557,18171.9849
2013-07-10 14:45:00,88.94,88.95,88.75,88.87,45970.79502433748,66.9481,66.9557,66.8051,66.8954,45970.795
2013-07-10 14:50:00,88.87,88.99,88.85,88.89,35262.30394808004,66.8954,66.9858,66.8804,66.9105,35262.3039
2013-07-10 14:55:00,88.9,88.94,88.84,88.91,28231.47647376961,66.918,66.9481,66.8729,66.9255,28231.4765
2013-07-10 15:00:00,88.91,89.01,88.89,88.98,31043.80746349378,66.9255,67.0008,66.9105,66.9782,31043.8075
2013-07-10 15:05:00,88.98,89.02,88.91,89.02,39156.30070308274,66.9782,67.0083,66.9255,67.0083,39156.3007
2013-07-10 15:10:00,89.01,89.06,88.95,88.99,36127.63656030287,67.0008,67.0385,66.9557,66.9858,36127.6366
2013-07-10 15:15:00,89.0,89.02,88.98,89.0,32341.806381828013,66.9933,67.0083,66.9782,66.9933,32341.8064
2013-07-10 15:20:00,89.02,89.04,88.95,89.02,29096.809085992427,67.0083,67.0234,66.9557,67.0083,29096.8091
2013-07-10 15:25:00,89.03,89.11,89.03,89.07,42184.96484586263,67.0159,67.0761,67.0159,67.046,42184.9648
2013-07-10 15:30:00,89.07,89.08,89.04,89.08,47268.79394267171,67.046,67.0535,67.0234,67.0535,47268.7939
2013-07-10 15:35:00,89.08,89.15,89.02,89.14,60789.61600865333,67.0535,67.1062,67.0083,67.0987,60789.616
2013-07-10 15:40:00,89.14,89.24,89.12,89.24,45321.79556517036,67.0987,67.1739,67.0836,67.1739,45321.7956
2013-07-10 15:45:00,89.23,89.27,89.12,89.24,89561.9253650622,67.1664,67.1965,67.0836,67.1739,89561.9254
2013-07-10 15:50:00,89.24,89.27,89.19,89.25,92698.75608436992,67.1739,67.1965,67.1363,67.1815,92698.7561
2013-07-10 15:55:00,89.24,89.29,89.21,89.25,105246.07896160086,67.1739,67.2116,67.1514,67.1815,105246.079
2013-07-11 09:30:00,90.24,90.27,89.52,89.9,62736.61438615467,67.9267,67.9493,67.3847,67.6708,62736.6144
2013-07-11 09:35:00,89.9,90.14,89.85,89.95,9410.4921579232,67.6708,67.8514,67.6331,67.7084,9410.4922
2013-07-11 09:40:00,90.01,90.2,89.95,90.19,25743.645213628988,67.7536,67.8966,67.7084,67.889,25743.6452
2013-07-11 09:45:00,90.18,90.23,90.09,90.12,18929.15089237425,67.8815,67.9192,67.8138,67.8364,18929.1509
2013-07-11 09:50:00,90.13,90.22,90.09,90.22,11681.990265008111,67.8439,67.9116,67.8138,67.9116,11681.9903
2013-07-11 09:55:00,90.2,90.29,90.13,90.19,14277.98810167658,67.8966,67.9643,67.8439,67.889,14277.9881
2013-07-11 10:00:00,90.19,90.22,89.96,90.1,18388.31800973499,67.889,67.9116,67.7159,67.8213,18388.318
2013-07-11 10:05:00,90.11,90.15,90.05,90.05,11141.157382368849,67.8288,67.8589,67.7837,67.7837,11141.1574
2013-07-11 10:10:00,90.06,90.06,89.94,89.94,10059.491617090318,67.7912,67.7912,67.7009,67.7009,10059.4916
2013-07-11 10:15:00,89.92,89.96,89.82,89.85,12114.656571119524,67.6858,67.7159,67.6105,67.6331,12114.6566
2013-07-11 10:20:00,89.84,89.85,89.77,89.8,24770.14602487831,67.6256,67.6331,67.5729,67.5955,24770.146
2013-07-11 10:25:00,89.79,89.79,89.68,89.69,32449.972958355866,67.588,67.588,67.5052,67.5127,32449.973
2013-07-11 10:30:00,89.69,89.69,89.5,89.5,14926.9875608437,67.5127,67.5127,67.3697,67.3697,14926.9876
2013-07-11 10:35:00,89.52,89.54,89.37,89.37,19037.317468902107,67.3847,67.3998,67.2718,67.2718,19037.3175
2013-07-11 10:40:00,89.37,89.5,89.37,89.45,20118.98323418064,67.2718,67.3697,67.2718,67.332,20118.9832
2013-07-11 10:45:00,89.49,89.54,89.4,89.5,30394.808004326664,67.3621,67.3998,67.2944,67.3697,30394.808
2013-07-11 10:50:00,89.54,89.69,89.54,89.69,12114.656571119524,67.3998,67.5127,67.3998,67.5127,12114.6566
2013-07-11 10:55:00,89.65,89.69,89.62,89.69,8328.826392644673,67.4826,67.5127,67.46,67.5127,8328.8264
2013-07-11 11:00:00,89.69,89.76,89.6,89.64,22390.48134126555,67.5127,67.5654,67.4449,67.475,22390.4813
2013-07-11 11:05:00,89.65,89.7,89.61,89.67,13953.488372093025,67.4826,67.5202,67.4525,67.4976,13953.4884
2013-07-11 11:10:00,89.68,89.73,89.64,89.73,27041.64413196322,67.5052,67.5428,67.475,67.5428,27041.6441
2013-07-11 11:15:00,89.76,89.84,89.67,89.67,21200.648999459165,67.5654,67.6256,67.4976,67.4976,21200.649
2013-07-11 11:20:00,89.68,89.69,89.63,89.63,13628.988642509465,67.5052,67.5127,67.4675,67.4675,13628.9886
2013-07-11 11:25:00,89.63,89.67,89.53,89.59,19578.15035154137,67.4675,67.4976,67.3922,67.4374,19578.1504
2013-07-11 11:30:00,89.6,89.69,89.55,89.6,14386.154678204435,67.4449,67.5127,67.4073,67.4449,14386.1547
2013-07-11 11:35:00,89.6,89.62,89.5,89.51,12763.656030286642,67.4449,67.46,67.3697,67.3772,12763.656
2013-07-11 11:40:00,89.5,89.55,89.48,89.51,7138.994050838291,67.3697,67.4073,67.3546,67.3772,7138.9941
2013-07-11 11:45:00,89.51,89.58,89.5,89.55,12114.656571119524,67.3772,67.4299,67.3697,67.4073,12114.6566
2013-07-11 11:50:00,89.56,89.63,89.56,89.62,19578.15035154137,67.4148,67.4675,67.4148,67.46,19578.1504
2013-07-11 11:55:00,89.63,89.7,89.62,89.69,27149.81070849108,67.4675,67.5202,67.46,67.5127,27149.8107
2013-07-11 12:00:00,89.69,89.7,89.61,89.61,12222.823147647376,67.5127,67.5202,67.4525,67.4525,12222.8231
2013-07-11 12:05:00,89.61,89.61,89.49,89.5,8328.826392644673,67.4525,67.4525,67.3621,67.3697,8328.8264
2013-07-11 12:10:00,89.5,89.54,89.49,89.49,5300.162249864791,67.3697,67.3998,67.3621,67.3621,5300.1622
2013-07-11 12:15:00,89.49,89.5,89.46,89.47,2812.330989724175,67.3621,67.3697,67.3396,67.3471,2812.331
2013-07-11 12:20:00,89.48,89.49,89.42,89.44,3893.996755002704,67.3546,67.3621,67.3094,67.3245,3893.9968
2013-07-11 12:25:00,89.43,89.45,89.41,89.43,4651.162790697675,67.317,67.332,67.3019,67.317,4651.1628
2013-07-11 12:30:00,89.41,89.41,89.32,89.32,6057.328285559762,67.3019,67.3019,67.2342,67.2342,6057.3283
2013-07-11 12:35:00,89.32,89.41,89.31,89.4,16224.986479177933,67.2342,67.3019,67.2266,67.2944,16224.9865
2013-07-11 12:40:00,89.4,89.53,89.4,89.53,7463.49378042185,67.2944,67.3922,67.2944,67.3922,7463.4938
2013-07-11 12:45:00,89.54,89.55,89.46,89.49,5191.995673336939,67.3998,67.4073,67.3396,67.3621,5191.9957
2013-07-11 12:50:00,89.48,89.51,89.44,89.5,5624.66197944835,67.3546,67.3772,67.3245,67.3697,5624.662
2013-07-11 12:55:00,89.53,89.54,89.39,89.41,3136.830719307734,67.3922,67.3998,67.2869,67.3019,3136.8307
2013-07-11 13:00:00,89.38,89.44,89.37,89.4,6057.328285559762,67.2793,67.3245,67.2718,67.2944,6057.3283
2013-07-11 13:05:00,89.41,89.41,89.36,89.36,1730.6652244456463,67.3019,67.3019,67.2643,67.2643,1730.6652
2013-07-11 13:10:00,89.33,89.42,89.33,89.37,6057.328285559762,67.2417,67.3094,67.2417,67.2718,6057.3283
2013-07-11 13:15:00,89.37,89.45,89.36,89.45,9843.158464034614,67.2718,67.332,67.2643,67.332,9843.1585
2013-07-11 13:20:00,89.45,89.49,89.44,89.45,11032.990805840996,67.332,67.3621,67.3245,67.332,11032.9908
2013-07-11 13:25:00,89.45,89.51,89.44,89.49,2379.6646836127634,67.332,67.3772,67.3245,67.3621,2379.6647
2013-07-11 13:30:00,89.5,89.54,89.45,89.45,11141.157382368849,67.3697,67.3998,67.332,67.332,11141.1574
2013-07-11 13:35:00,89.45,89.46,89.38,89.4,17955.65170362358,67.332,67.3396,67.2793,67.2944,17955.6517
2013-07-11 13:40:00,89.39,89.43,89.37,89.39,12655.489453758788,67.2869,67.317,67.2718,67.2869,12655.4895
2013-07-11 13:45:00,89.37,89.41,89.33,89.39,34180.638182801515,67.2718,67.3019,67.2417,67.2869,34180.6382
2013-07-11 13:50:00,89.39,89.41,89.34,89.35,18280.15143320714,67.2869,67.3019,67.2492,67.2567,18280.1514
2013-07-11 13:55:00,89.35,89.37,89.33,89.34,9302.32558139535,67.2567,67.2718,67.2417,67.2492,9302.3256
2013-07-11 14:00:00,89.34,89.5,89.34,89.5,15359.65386695511,67.2492,67.3697,67.2492,67.3697,15359.6539
2013-07-11 14:05:00,89.49,89.67,89.49,89.67,17739.318550567874,67.3621,67.4976,67.3621,67.4976,17739.3186
2013-07-11 14:10:00,89.67,89.7,89.62,89.64,40346.13304488913,67.4976,67.5202,67.46,67.475,40346.133
2013-07-11 14:15:00,89.66,89.69,89.65,89.68,19037.317468902107,67.4901,67.5127,67.4826,67.5052,19037.3175
2013-07-11 14:20:00,89.68,89.69,89.65,89.65,19686.316928069227,67.5052,67.5127,67.4826,67.4826,19686.3169
2013-07-11 14:25:00,89.68,89.75,89.66,89.68,20551.64954029205,67.5052,67.5578,67.4901,67.5052,20551.6495
2013-07-11 14:30:00,89.68,89.74,89.67,89.73,29637.64196863169,67.5052,67.5503,67.4976,67.5428,29637.642
2013-07-11 14:35:00,89.74,89.74,89.64,89.67,17631.15197404002,67.5503,67.5503,67.475,67.4976,17631.152
2013-07-11 14:40:00,89.69,89.74,89.67,89.68,24445.64629529475,67.5127,67.5503,67.4976,67.5052,24445.6463
2013-07-11 14:45:00,89.69,89.69,89.64,89.68,20010.816657652784,67.5127,67.5127,67.475,67.5052,20010.8167
2013-07-11 14:50:00,89.68,89.77,89.68,89.75,18063.81828015144,67.5052,67.5729,67.5052,67.5578,18063.8183
2013-07-11 14:55:00,89.73,89.75,89.66,89.68,20659.8161168199,67.5428,67.5578,67.4901,67.5052,20659.8161
2013-07-11 15:00:00,89.69,89.72,89.68,89.7,16008.653326122228,67.5127,67.5353,67.5052,67.5202,16008.6533
2013-07-11 15:05:00,89.7,89.73,89.68,89.68,17414.818820984314,67.5202,67.5428,67.5052,67.5052,17414.8188
2013-07-11 15:10:00,89.69,89.75,89.67,89.75,17847.485127095726,67.5127,67.5578,67.4976,67.5578,17847.4851
2013-07-11 15:15:00,89.74,89.76,89.68,89.68,24553.812871822607,67.5503,67.5654,67.5052,67.5052,24553.8129
2013-07-11 15:20:00,89.68,89.78,89.67,89.76,45429.96214169821,67.5052,67.5804,67.4976,67.5654,45429.9621
2013-07-11 15:25:00,89.76,89.76,89.71,89.74,17090.319091400757,67.5654,67.5654,67.5277,67.5503,17090.3191
2013-07-11 15:30:00,89.74,89.74,89.63,89.68,43266.630611141154,67.5503,67.5503,67.4675,67.5052,43266.6306
2013-07-11 15:35:00,89.69,89.72,89.68,89.71,36560.30286641428,67.5127,67.5353,67.5052,67.5277,36560.3029
2013-07-11 15:40:00,89.71,89.74,89.69,89.72,56571.11952406706,67.5277,67.5503,67.5127,67.5353,56571.1195
2013-07-11 15:45:00,89.72,89.72,89.65,89.66,68469.44294213087,67.5353,67.5353,67.4826,67.4901,68469.4429
2013-07-11 15:50:00,89.66,89.8,89.65,89.71,96700.91941590048,67.4901,67.5955,67.4826,67.5277,96700.9194
2013-07-11 15:55:00,89.7,89.77,89.65,89.7,136398.0530016225,67.5202,67.5729,67.4826,67.5202,136398.053
2013-07-12 09:30:00,89.71,89.72,89.31,89.54,27366.14386154678,67.5277,67.5353,67.2266,67.3998,27366.1439
2013-07-12 09:35:00,89.56,89.72,89.53,89.69,6381.828015143321,67.4148,67.5353,67.3922,67.5127,6381.828
2013-07-12 09:40:00,89.7,89.7,89.4,89.54,7463.49378042185,67.5202,67.5202,67.2944,67.3998,7463.4938
2013-07-12 09:45:00,89.49,89.67,89.49,89.6,8436.992969172525,67.3621,67.4976,67.3621,67.4449,8436.993
2013-07-12 09:50:00,89.65,89.76,89.6,89.71,6814.494321254732,67.4826,67.5654,67.4449,67.5277,6814.4943
2013-07-12 09:55:00,89.66,89.71,89.53,89.61,14710.654407787992,67.4901,67.5277,67.3922,67.4525,14710.6544
2013-07-12 10:00:00,89.68,89.69,89.48,89.54,11898.323418063816,67.5052,67.5127,67.3546,67.3998,11898.3234
2013-07-12 10:05:00,89.54,89.6,89.53,89.55,11573.82368848026,67.3998,67.4449,67.3922,67.4073,11573.8237
2013-07-12 10:10:00,89.53,89.62,89.46,89.53,8653.32612222823,67.3922,67.46,67.3396,67.3922,8653.3261
2013-07-12 10:15:00,89.52,89.66,89.48,89.63,9302.32558139535,67.3847,67.4901,67.3546,67.4675,9302.3256
2013-07-12 10:20:00,89.59,89.7,89.58,89.63,11898.323418063816,67.4374,67.5202,67.4299,67.4675,11898.3234
2013-07-12 10:25:00,89.61,89.69,89.58,89.62,10492.15792320173,67.4525,67.5127,67.4299,67.46,10492.1579
2013-07-12 10:30:00,89.62,89.62,89.57,89.58,5949.161709031909,67.46,67.46,67.4224,67.4299,5949.1617
2013-07-12 10:35:00,89.58,89.59,89.52,89.54,21633.315305570577,67.4299,67.4374,67.3847,67.3998,21633.3153
2013-07-12 10:40:00,89.56,89.6,89.55,89.58,8112.493239588966,67.4148,67.4449,67.4073,67.4299,8112.4932
2013-07-12 10:45:00,89.57,89.69,89.57,89.67,13520.82206598161,67.4224,67.5127,67.4224,67.4976,13520.8221
2013-07-12 10:50:00,89.66,89.66,89.58,89.6,6922.660897782585,67.4901,67.4901,67.4299,67.4449,6922.6609
2013-07-12 10:55:00,89.58,89.62,89.55,89.55,6489.994591671173,67.4299,67.46,67.4073,67.4073,6489.9946
2013-07-12 11:00:00,89.54,89.54,89.49,89.53,5191.995673336939,67.3998,67.3998,67.3621,67.3922,5191.9957
2013-07-12 11:05:00,89.52,89.53,89.41,89.41,14061.654948620877,67.3847,67.3922,67.3019,67.3019,14061.6549
2013-07-12 11:10:00,89.4,89.45,89.17,89.19,61763.115197404,67.2944,67.332,67.1213,67.1363,61763.1152
2013-07-12 11:15:00,89.19,89.27,89.08,89.09,16873.98593834505,67.1363,67.1965,67.0535,67.061,16873.9859
2013-07-12 11:20:00,89.08,89.19,89.08,89.17,10059.491617090318,67.0535,67.1363,67.0535,67.1213,10059.4916
2013-07-12 11:25:00,89.15,89.24,89.11,89.16,9626.825310978908,67.1062,67.1739,67.0761,67.1137,9626.8253
2013-07-12 11:30:00,89.15,89.26,89.15,89.23,7030.8274743104375,67.1062,67.189,67.1062,67.1664,7030.8275
2013-07-12 11:35:00,89.23,89.25,89.18,89.18,5624.66197944835,67.1664,67.1815,67.1288,67.1288,5624.662
2013-07-12 11:40:00,89.19,89.25,89.18,89.2,5191.995673336939,67.1363,67.1815,67.1288,67.1438,5191.9957
2013-07-12 11:45:00,89.21,89.23,89.19,89.21,11249.3239588967,67.1514,67.1664,67.1363,67.1514,11249.324
2013-07-12 11:50:00,89.22,89.22,89.13,89.14,27474.31043807464,67.1589,67.1589,67.0911,67.0987,27474.3104
2013-07-12 11:55:00,89.13,89.19,89.11,89.18,9734.99188750676,67.0911,67.1363,67.0761,67.1288,9734.9919
2013-07-12 12:00:00,89.17,89.22,89.17,89.22,8761.492698756085,67.1213,67.1589,67.1213,67.1589,8761.4927
2013-07-12 12:05:00,89.22,89.26,89.22,89.22,7571.660356949702,67.1589,67.189,67.1589,67.1589,7571.6604
2013-07-12 12:10:00,89.24,89.27,89.21,89.21,9951.325040562466,67.1739,67.1965,67.1514,67.1514,9951.325
2013-07-12 12:15:00,89.21,89.22,89.19,89.21,11465.657111952409,67.1514,67.1589,67.1363,67.1514,11465.6571
2013-07-12 12:20:00,89.2,89.22,89.16,89.16,6814.494321254732,67.1438,67.1589,67.1137,67.1137,6814.4943
2013-07-12 12:25:00,89.16,89.18,89.13,89.13,10492.15792320173,67.1137,67.1288,67.0911,67.0911,10492.1579
2013-07-12 12:30:00,89.14,89.17,89.11,89.11,8653.32612222823,67.0987,67.1213,67.0761,67.0761,8653.3261
2013-07-12 12:35:00,89.11,89.11,89.05,89.08,13845.32179556517,67.0761,67.0761,67.0309,67.0535,13845.3218
2013-07-12 12:40:00,89.08,89.11,89.03,89.04,16982.152514872905,67.0535,67.0761,67.0159,67.0234,16982.1525
2013-07-12 12:45:00,89.03,89.08,89.02,89.05,7138.994050838291,67.0159,67.0535,67.0083,67.0309,7138.9941
2013-07-12 12:50:00,89.05,89.09,89.02,89.05,5516.495402920497,67.0309,67.061,67.0083,67.0309,5516.4954
2013-07-12 12:55:00,89.04,89.08,89.04,89.08,7463.49378042185,67.0234,67.0535,67.0234,67.0535,7463.4938
2013-07-12 13:00:00,89.08,89.09,88.99,88.99,7571.660356949702,67.0535,67.061,66.9858,66.9858,7571.6604
2013-07-12 13:05:00,89.0,89.01,88.96,88.99,10059.491617090318,66.9933,67.0008,66.9632,66.9858,10059.4916
2013-07-12 13:10:00,88.97,88.98,88.84,88.85,10275.824770146024,66.9707,66.9782,66.8729,66.8804,10275.8248
2013-07-12 13:15:00,88.84,88.91,88.84,88.9,11681.990265008111,66.8729,66.9255,66.8729,66.918,11681.9903
2013-07-12 13:20:00,88.89,88.9,88.84,88.88,21741.48188209843,66.9105,66.918,66.8729,66.903,21741.4819
2013-07-12 13:25:00,88.88,88.94,88.88,88.9,6598.161168199026,66.903,66.9481,66.903,66.918,6598.1612
2013-07-12 13:30:00,88.92,89.01,88.92,88.96,15575.987020010816,66.9331,67.0008,66.9331,66.9632,15575.987
2013-07-12 13:35:00,88.97,89.02,88.96,88.96,4326.663061114115,66.9707,67.0083,66.9632,66.9632,4326.6631
2013-07-12 13:40:00,88.96,88.96,88.89,88.89,6706.327744726879,66.9632,66.9632,66.9105,66.9105,6706.3277
2013-07-12 13:45:00,88.88,88.96,88.87,88.96,15792.320173066522,66.903,66.9632,66.8954,66.9632,15792.3202
2013-07-12 13:50:00,88.96,89.04,88.95,88.98,19145.484045429963,66.9632,67.0234,66.9557,66.9782,19145.484
2013-07-12 13:55:00,88.98,89.07,88.98,89.07,9410.4921579232,66.9782,67.046,66.9782,67.046,9410.4922
2013-07-12 14:00:00,89.07,89.1,89.02,89.07,42401.29799891833,67.046,67.0686,67.0083,67.046,42401.298
2013-07-12 14:05:00,89.06,89.07,88.97,88.98,12655.489453758788,67.0385,67.046,66.9707,66.9782,12655.4895
2013-07-12 14:10:00,88.99,89.0,88.96,88.97,10492.15792320173,66.9858,66.9933,66.9632,66.9707,10492.1579
2013-07-12 14:15:00,88.97,89.03,88.94,88.95,15035.154137371552,66.9707,67.0159,66.9481,66.9557,15035.1541
2013-07-12 14:20:00,88.94,88.96,88.9,88.95,15575.987020010816,66.9481,66.9632,66.918,66.9557,15575.987
2013-07-12 14:25:00,88.95,89.0,88.89,88.98,73012.4391563007,66.9557,66.9933,66.9105,66.9782,73012.4392
2013-07-12 14:30:00,88.98,89.02,88.98,88.98,18604.6511627907,66.9782,67.0083,66.9782,66.9782,18604.6512
2013-07-12 14:35:00,88.98,89.03,88.97,89.01,11465.657111952409,66.9782,67.0159,66.9707,67.0008,11465.6571
2013-07-12 14:40:00,89.01,89.14,89.01,89.09,23580.31368307193,67.0008,67.0987,67.0008,67.061,23580.3137
2013-07-12 14:45:00,89.08,89.08,88.98,89.03,22282.314764737694,67.0535,67.0535,66.9782,67.0159,22282.3148
2013-07-12 14:50:00,89.04,89.15,89.02,89.13,13845.32179556517,67.0234,67.1062,67.0083,67.0911,13845.3218
2013-07-12 14:55:00,89.13,89.21,89.13,89.21,14710.654407787992,67.0911,67.1514,67.0911,67.1514,14710.6544
2013-07-12 15:00:00,89.21,89.22,89.16,89.2,24986.47917793402,67.1514,67.1589,67.1137,67.1438,24986.4792
2013-07-12 15:05:00,89.2,89.21,89.13,89.2,22823.14764737696,67.1438,67.1514,67.0911,67.1438,22823.1476
2013-07-12 15:10:00,89.2,89.21,89.19,89.2,17090.319091400757,67.1438,67.1514,67.1363,67.1438,17090.3191
2013-07-12 15:15:00,89.2,89.21,89.17,89.17,26392.644672796105,67.1438,67.1514,67.1213,67.1213,26392.6447
2013-07-12 15:20:00,89.17,89.2,89.16,89.18,24121.146565711195,67.1213,67.1438,67.1137,67.1288,24121.1466
2013-07-12 15:25:00,89.17,89.2,89.15,89.19,14386.154678204435,67.1213,67.1438,67.1062,67.1363,14386.1547
2013-07-12 15:30:00,89.19,89.19,89.12,89.19,30394.808004326664,67.1363,67.1363,67.0836,67.1363,30394.808
2013-07-12 15:35:00,89.18,89.27,89.17,89.26,20443.4829637642,67.1288,67.1965,67.1213,67.189,20443.483
2013-07-12 15:40:00,89.27,89.34,89.26,89.32,17955.65170362358,67.1965,67.2492,67.189,67.2342,17955.6517
2013-07-12 15:45:00,89.32,89.32,89.26,89.3,41319.6322336398,67.2342,67.2342,67.189,67.2191,41319.6322
2013-07-12 15:50:00,89.3,89.33,89.27,89.33,34396.97133585722,67.2191,67.2417,67.1965,67.2417,34396.9713
2013-07-12 15:55:00,89.33,89.37,89.29,89.34,60140.61654948621,67.2417,67.2718,67.2116,67.2492,60140.6165
2013-07-15 09:30:00,89.33,89.44,89.22,89.24,17198.48566792861,67.2417,67.3245,67.1589,67.1739,17198.4857
2013-07-15 09:35:00,89.24,89.24,88.96,88.96,7463.49378042185,67.1739,67.1739,66.9632,66.9632,7463.4938
2013-07-15 09:40:00,89.01,89.17,89.01,89.17,7787.993510005408,67.0008,67.1213,67.0008,67.1213,7787.9935
2013-07-15 09:45:00,89.17,89.24,89.1,89.24,7355.327203893997,67.1213,67.1739,67.0686,67.1739,7355.3272
2013-07-15 09:50:00,89.24,89.26,89.18,89.2,10924.824229313142,67.1739,67.189,67.1288,67.1438,10924.8242
2013-07-15 09:55:00,89.21,89.31,89.21,89.31,4867.49594375338,67.1514,67.2266,67.1514,67.2266,4867.4959
2013-07-15 10:00:00,89.31,89.32,89.14,89.16,34613.30448891292,67.2266,67.2342,67.0987,67.1137,34613.3045
2013-07-15 10:05:00,89.17,89.26,89.17,89.21,5191.995673336939,67.1213,67.189,67.1213,67.1514,5191.9957
2013-07-15 10:10:00,89.21,89.33,89.18,89.24,7571.660356949702,67.1514,67.2417,67.1288,67.1739,7571.6604
2013-07-15 10:15:00,89.2,89.37,89.2,89.37,3244.9972958355866,67.1438,67.2718,67.1438,67.2718,3244.9973
2013-07-15 10:20:00,89.4,89.4,89.31,89.33,8977.82585181179,67.2944,67.2944,67.2266,67.2417,8977.8259
2013-07-15 10:25:00,89.33,89.35,89.32,89.34,4867.49594375338,67.2417,67.2567,67.2342,67.2492,4867.4959
2013-07-15 10:30:00,89.39,89.42,89.27,89.27,19578.15035154137,67.2869,67.3094,67.1965,67.1965,19578.1504
2013-07-15 10:35:00,89.28,89.29,89.15,89.19,20227.14981070849,67.2041,67.2116,67.1062,67.1363,20227.1498
2013-07-15 10:40:00,89.21,89.22,89.04,89.05,79502.43374797187,67.1514,67.1589,67.0234,67.0309,79502.4337
2013-07-15 10:45:00,89.04,89.05,88.89,88.9,32341.806381828013,67.0234,67.0309,66.9105,66.918,32341.8064
2013-07-15 10:50:00,88.91,89.12,88.91,89.11,6922.660897782585,66.9255,67.0836,66.9255,67.0761,6922.6609
2013-07-15 10:55:00,89.12,89.14,89.0,89.0,10167.658193618172,67.0836,67.0987,66.9933,66.9933,10167.6582
2013-07-15 11:00:00,89.0,89.02,88.94,88.97,22390.48134126555,66.9933,67.0083,66.9481,66.9707,22390.4813
2013-07-15 11:05:00,88.98,89.08,88.98,89.05,9951.325040562466,66.9782,67.0535,66.9782,67.0309,9951.325
2013-07-15 11:10:00,89.06,89.15,89.06,89.11,5732.828555976204,67.0385,67.1062,67.0385,67.0761,5732.8286
2013-07-15 11:15:00,89.11,89.11,88.99,89.06,13845.32179556517,67.0761,67.0761,66.9858,67.0385,13845.3218
2013-07-15 11:20:00,89.06,89.12,88.98,89.09,11141.157382368849,67.0385,67.0836,66.9782,67.061,11141.1574
2013-07-15 11:25:00,89.11,89.13,89.03,89.08,14277.98810167658,67.0761,67.0911,67.0159,67.0535,14277.9881
2013-07-15 11:30:00,89.1,89.33,89.1,89.32,8545.159545700379,67.0686,67.2417,67.0686,67.2342,8545.1595
2013-07-15 11:35:00,89.32,89.33,89.21,89.23,14386.154678204435,67.2342,67.2417,67.1514,67.1664,14386.1547
2013-07-15 11:40:00,89.25,89.28,89.17,89.18,19794.48350459708,67.1815,67.2041,67.1213,67.1288,19794.4835
2013-07-15 11:45:00,89.18,89.22,89.09,89.11,17955.65170362358,67.1288,67.1589,67.061,67.0761,17955.6517
2013-07-15 11:50:00,89.11,89.16,89.09,89.16,12114.656571119524,67.0761,67.1137,67.061,67.1137,12114.6566
2013-07-15 11:55:00,89.16,89.22,89.11,89.21,17414.818820984314,67.1137,67.1589,67.0761,67.1514,17414.8188
2013-07-15 12:00:00,89.21,89.25,89.17,89.21,15035.154137371552,67.1514,67.1815,67.1213,67.1514,15035.1541
2013-07-15 12:05:00,89.2,89.22,89.13,89.18,16657.652785289345,67.1438,67.1589,67.0911,67.1288,16657.6528
2013-07-15 12:10:00,89.15,89.2,89.13,89.19,5516.495402920497,67.1062,67.1438,67.0911,67.1363,5516.4954
2013-07-15 12:15:00,89.19,89.21,89.16,89.17,9085.992428339645,67.1363,67.1514,67.1137,67.1213,9085.9924
2013-07-15 12:20:00,89.16,89.22,89.15,89.17,10383.991346673878,67.1137,67.1589,67.1062,67.1213,10383.9913
2013-07-15 12:25:00,89.18,89.21,89.18,89.21,4975.662520281233,67.1288,67.1514,67.1288,67.1514,4975.6625
2013-07-15 12:30:00,89.21,89.21,89.08,89.1,23255.81395348837,67.1514,67.1514,67.0535,67.0686,23255.814
2013-07-15 12:35:00,89.12,89.21,89.1,89.17,13412.655489453758,67.0836,67.1514,67.0686,67.1213,13412.6555
2013-07-15 12:40:00,89.17,89.2,89.12,89.14,10924.824229313142,67.1213,67.1438,67.0836,67.0987,10924.8242
2013-07-15 12:45:00,89.15,89.17,89.14,89.16,4651.162790697675,67.1062,67.1213,67.0987,67.1137,4651.1628
2013-07-15 12:50:00,89.15,89.18,89.12,89.17,7138.994050838291,67.1062,67.1288,67.0836,67.1213,7138.9941
2013-07-15 12:55:00,89.18,89.19,89.11,89.16,22065.98161168199,67.1288,67.1363,67.0761,67.1137,22065.9816
2013-07-15 13:00:00,89.17,89.22,89.16,89.21,8653.32612222823,67.1213,67.1589,67.1137,67.1514,8653.3261
2013-07-15 13:05:00,89.2,89.22,89.2,89.21,5949.161709031909,67.1438,67.1589,67.1438,67.1514,5949.1617
2013-07-15 13:10:00,89.21,89.22,89.18,89.21,14386.154678204435,67.1514,67.1589,67.1288,67.1514,14386.1547
2013-07-15 13:15:00,89.21,89.22,89.16,89.18,7896.160086533261,67.1514,67.1589,67.1137,67.1288,7896.1601
2013-07-15 13:20:00,89.19,89.23,89.19,89.19,4867.49594375338,67.1363,67.1664,67.1363,67.1363,4867.4959
2013-07-15 13:25:00,89.19,89.21,89.17,89.21,4542.9962141698215,67.1363,67.1514,67.1213,67.1514,4542.9962
2013-07-15 13:30:00,89.21,89.22,89.15,89.15,9302.32558139535,67.1514,67.1589,67.1062,67.1062,9302.3256
2013-07-15 13:35:00,89.15,89.21,89.15,89.21,6381.828015143321,67.1062,67.1514,67.1062,67.1514,6381.828
2013-07-15 13:40:00,89.21,89.25,89.19,89.25,14494.321254732287,67.1514,67.1815,67.1363,67.1815,14494.3213
2013-07-15 13:45:00,89.24,89.33,89.24,89.33,9626.825310978908,67.1739,67.2417,67.1739,67.2417,9626.8253
2013-07-15 13:50:00,89.32,89.4,89.32,89.37,10167.658193618172,67.2342,67.2944,67.2342,67.2718,10167.6582
2013-07-15 13:55:00,89.38,89.44,89.38,89.44,3461.3304488912927,67.2793,67.3245,67.2793,67.3245,3461.3304
2013-07-15 14:00:00,89.45,89.45,89.37,89.37,9302.32558139535,67.332,67.332,67.2718,67.2718,9302.3256
2013-07-15 14:05:00,89.37,89.4,89.33,89.34,16765.819361817197,67.2718,67.2944,67.2417,67.2492,16765.8194
2013-07-15 14:10:00,89.34,89.38,89.33,89.37,14602.48783126014,67.2492,67.2793,67.2417,67.2718,14602.4878
2013-07-15 14:15:00,89.37,89.37,89.3,89.33,9843.158464034614,67.2718,67.2718,67.2191,67.2417,9843.1585
2013-07-15 14:20:00,89.33,89.33,89.22,89.24,16765.819361817197,67.2417,67.2417,67.1589,67.1739,16765.8194
2013-07-15 14:25:00,89.24,89.3,89.24,89.26,15359.65386695511,67.1739,67.2191,67.1739,67.189,15359.6539
2013-07-15 14:30:00,89.27,89.3,89.23,89.28,14602.48783126014,67.1965,67.2191,67.1664,67.2041,14602.4878
2013-07-15 14:35:00,89.28,89.3,89.24,89.27,13520.82206598161,67.2041,67.2191,67.1739,67.1965,13520.8221
2013-07-15 14:40:00,89.26,89.29,89.25,89.27,8653.32612222823,67.189,67.2116,67.1815,67.1965,8653.3261
2013-07-15 14:45:00,89.28,89.34,89.28,89.29,11898.323418063816,67.2041,67.2492,67.2041,67.2116,11898.3234
2013-07-15 14:50:00,89.29,89.32,89.24,89.27,12006.489994591671,67.2116,67.2342,67.1739,67.1965,12006.49
2013-07-15 14:55:00,89.27,89.27,89.19,89.19,12330.98972417523,67.1965,67.1965,67.1363,67.1363,12330.9897
2013-07-15 15:00:00,89.2,89.33,89.15,89.33,19794.48350459708,67.1438,67.2417,67.1062,67.2417,19794.4835
2013-07-15 15:05:00,89.33,89.34,89.26,89.3,9734.99188750676,67.2417,67.2492,67.189,67.2191,9734.9919
2013-07-15 15:10:00,89.29,89.29,89.21,89.22,21416.98215251488,67.2116,67.2116,67.1514,67.1589,21416.9822
2013-07-15 15:15:00,89.23,89.26,89.21,89.25,50297.4580854516,67.1664,67.189,67.1514,67.1815,50297.4581
2013-07-15 15:20:00,89.27,89.33,89.26,89.28,14710.654407787992,67.1965,67.2417,67.189,67.2041,14710.6544
2013-07-15 15:25:00,89.28,89.28,89.16,89.2,16224.986479177933,67.2041,67.2041,67.1137,67.1438,16224.9865
2013-07-15 15:30:00,89.2,89.25,89.17,89.25,28231.47647376961,67.1438,67.1815,67.1213,67.1815,28231.4765
2013-07-15 15:35:00,89.26,89.3,89.17,89.3,19469.98377501352,67.189,67.2191,67.1213,67.2191,19469.9838
2013-07-15 15:40:00,89.3,89.3,89.25,89.27,16765.819361817197,67.2191,67.2191,67.1815,67.1965,16765.8194
2013-07-15 15:45:00,89.27,89.31,89.25,89.28,27582.47701460249,67.1965,67.2266,67.1815,67.2041,27582.477
2013-07-15 15:50:00,89.27,89.29,89.2,89.26,42725.79772850189,67.1965,67.2116,67.1438,67.189,42725.7977
2013-07-15 15:55:00,89.26,89.32,89.25,89.3,34288.80475932937,67.189,67.2342,67.1815,67.2191,34288.8048
2013-07-16 09:30:00,88.74,88.74,87.92,87.93,74094.10492157923,66.7976,66.7976,66.1803,66.1879,74094.1049
2013-07-16 09:35:00,87.98,88.01,87.83,87.91,43699.29691725257,66.2255,66.2481,66.1126,66.1728,43699.2969
2013-07-16 09:40:00,87.89,88.08,87.89,87.99,26176.3115197404,66.1578,66.3008,66.1578,66.233,26176.3115
2013-07-16 09:45:00,87.98,88.1,87.83,87.84,35262.30394808004,66.2255,66.3158,66.1126,66.1201,35262.3039
2013-07-16 09:50:00,87.92,87.92,87.64,87.64,57328.28555976203,66.1803,66.1803,65.9696,65.9696,57328.2856
2013-07-16 09:55:00,87.68,87.86,87.64,87.68,35803.136830719304,65.9997,66.1352,65.9696,65.9997,35803.1368
2013-07-16 10:00:00,87.72,87.95,87.72,87.93,31584.640346133045,66.0298,66.2029,66.0298,66.1879,31584.6403
2013-07-16 10:05:00,87.94,88.08,87.92,88.04,24445.64629529475,66.1954,66.3008,66.1803,66.2707,24445.6463
2013-07-16 10:10:00,88.04,88.36,88.04,88.33,21308.81557598702,66.2707,66.5115,66.2707,66.489,21308.8156
2013-07-16 10:15:00,88.37,88.37,88.23,88.35,21308.81557598702,66.5191,66.5191,66.4137,66.504,21308.8156
2013-07-16 10:20:00,88.36,88.36,88.15,88.23,13196.322336398052,66.5115,66.5115,66.3535,66.4137,13196.3223
2013-07-16 10:25:00,88.24,88.3,88.18,88.18,17631.15197404002,66.4212,66.4664,66.3761,66.3761,17631.152
2013-07-16 10:30:00,88.2,88.23,88.06,88.19,12763.656030286642,66.3911,66.4137,66.2857,66.3836,12763.656
2013-07-16 10:35:00,88.23,88.32,88.19,88.3,11141.157382368849,66.4137,66.4814,66.3836,66.4664,11141.1574
2013-07-16 10:40:00,88.3,88.4,88.3,88.4,8112.493239588966,66.4664,66.5417,66.4664,66.5417,8112.4932
2013-07-16 10:45:00,88.4,88.42,88.28,88.3,19578.15035154137,66.5417,66.5567,66.4513,66.4664,19578.1504
2013-07-16 10:50:00,88.31,88.34,88.24,88.28,22823.14764737696,66.4739,66.4965,66.4212,66.4513,22823.1476
2013-07-16 10:55:00,88.29,88.29,88.23,88.26,12006.489994591671,66.4589,66.4589,66.4137,66.4363,12006.49
2013-07-16 11:00:00,88.26,88.26,88.08,88.08,30827.474310438072,66.4363,66.4363,66.3008,66.3008,30827.4743
2013-07-16 11:05:00,88.07,88.14,88.05,88.06,9951.325040562466,66.2933,66.3459,66.2782,66.2857,9951.325
2013-07-16 11:10:00,88.07,88.08,88.0,88.06,12655.489453758788,66.2933,66.3008,66.2406,66.2857,12655.4895
2013-07-16 11:15:00,88.06,88.19,88.02,88.19,9518.658734451054,66.2857,66.3836,66.2556,66.3836,9518.6587
2013-07-16 11:20:00,88.2,88.2,88.05,88.05,19253.65062195781,66.3911,66.3911,66.2782,66.2782,19253.6506
2013-07-16 11:25:00,88.05,88.08,88.0,88.01,10059.491617090318,66.2782,66.3008,66.2406,66.2481,10059.4916
2013-07-16 11:30:00,88.01,88.05,88.0,88.04,9518.658734451054,66.2481,66.2782,66.2406,66.2707,9518.6587
2013-07-16 11:35:00,88.03,88.09,87.96,87.97,13088.1557598702,66.2631,66.3083,66.2105,66.218,13088.1558
2013-07-16 11:40:00,87.98,87.98,87.87,87.88,7355.327203893997,66.2255,66.2255,66.1427,66.1502,7355.3272
2013-07-16 11:45:00,87.9,88.02,87.89,88.02,18388.31800973499,66.1653,66.2556,66.1578,66.2556,18388.318
2013-07-16 11:50:00,88.03,88.1,88.02,88.02,27041.64413196322,66.2631,66.3158,66.2556,66.2556,27041.6441
2013-07-16 11:55:00,88.03,88.06,87.97,87.99,16116.81990265008,66.2631,66.2857,66.218,66.233,16116.8199
2013-07-16 12:00:00,87.97,88.06,87.97,88.05,11032.990805840996,66.218,66.2857,66.218,66.2782,11032.9908
2013-07-16 12:05:00,88.05,88.05,88.01,88.01,7896.160086533261,66.2782,66.2782,66.2481,66.2481,7896.1601
2013-07-16 12:10:00,88.01,88.02,87.97,87.99,9843.158464034614,66.2481,66.2556,66.218,66.233,9843.1585
2013-07-16 12:15:00,87.98,88.08,87.98,88.03,12439.156300703082,66.2255,66.3008,66.2255,66.2631,12439.1563
2013-07-16 12:20:00,88.06,88.1,88.0,88.02,20659.8161168199,66.2857,66.3158,66.2406,66.2556,20659.8161
2013-07-16 12:25:00,88.02,88.05,88.0,88.03,11681.990265008111,66.2556,66.2782,66.2406,66.2631,11681.9903
2013-07-16 12:30:00,88.03,88.06,88.03,88.03,9194.159004867495,66.2631,66.2857,66.2631,66.2631,9194.159
2013-07-16 12:35:00,88.03,88.08,88.02,88.06,8220.65981611682,66.2631,66.3008,66.2556,66.2857,8220.6598
2013-07-16 12:40:00,88.08,88.08,88.02,88.02,13412.655489453758,66.3008,66.3008,66.2556,66.2556,13412.6555
2013-07-16 12:45:00,88.01,88.08,87.99,88.0,12763.656030286642,66.2481,66.3008,66.233,66.2406,12763.656
2013-07-16 12:50:00,88.0,88.02,87.98,87.98,10059.491617090318,66.2406,66.2556,66.2255,66.2255,10059.4916
2013-07-16 12:55:00,87.98,87.99,87.96,87.98,7355.327203893997,66.2255,66.233,66.2105,66.2255,7355.3272
2013-07-16 13:00:00,87.98,87.98,87.89,87.91,12871.822606814494,66.2255,66.2255,66.1578,66.1728,12871.8226
2013-07-16 13:05:00,87.89,87.94,87.89,87.94,7679.826933477555,66.1578,66.1954,66.1578,66.1954,7679.8269
2013-07-16 13:10:00,87.94,87.96,87.88,87.88,12330.98972417523,66.1954,66.2105,66.1502,66.1502,12330.9897
2013-07-16 13:15:00,87.91,87.91,87.83,87.86,15143.320713899404,66.1728,66.1728,66.1126,66.1352,15143.3207
2013-07-16 13:20:00,87.86,87.87,87.79,87.84,16224.986479177933,66.1352,66.1427,66.0825,66.1201,16224.9865
2013-07-16 13:25:00,87.85,87.88,87.84,87.86,4975.662520281233,66.1276,66.1502,66.1201,66.1352,4975.6625
2013-07-16 13:30:00,87.84,87.88,87.81,87.88,10924.824229313142,66.1201,66.1502,66.0975,66.1502,10924.8242
2013-07-16 13:35:00,87.86,87.9,87.79,87.85,31043.80746349378,66.1352,66.1653,66.0825,66.1276,31043.8075
2013-07-16 13:40:00,87.86,87.95,87.86,87.9,15467.820443482964,66.1352,66.2029,66.1352,66.1653,15467.8204
2013-07-16 13:45:00,87.9,87.98,87.9,87.96,14710.654407787992,66.1653,66.2255,66.1653,66.2105,14710.6544
2013-07-16 13:50:00,87.96,87.99,87.92,87.98,9410.4921579232,66.2105,66.233,66.1803,66.2255,9410.4922
2013-07-16 13:55:00,87.98,87.98,87.9,87.93,48999.45916711736,66.2255,66.2255,66.1653,66.1879,48999.4592
2013-07-16 14:00:00,87.93,87.98,87.84,87.88,67387.77717685235,66.1879,66.2255,66.1201,66.1502,67387.7772
2013-07-16 14:05:00,87.89,87.94,87.84,87.84,33531.638723634394,66.1578,66.1954,66.1201,66.1201,33531.6387
2013-07-16 14:10:00,87.85,87.96,87.81,87.94,20443.4829637642,66.1276,66.2105,66.0975,66.1954,20443.483
2013-07-16 14:15:00,87.94,88.09,87.94,88.09,19578.15035154137,66.1954,66.3083,66.1954,66.3083,19578.1504
2013-07-16 14:20:00,88.1,88.12,88.08,88.08,21525.148729042725,66.3158,66.3309,66.3008,66.3008,21525.1487
2013-07-16 14:25:00,88.1,88.15,88.05,88.14,35045.97079502434,66.3158,66.3535,66.2782,66.3459,35045.9708
2013-07-16 14:30:00,88.15,88.19,88.15,88.17,10059.491617090318,66.3535,66.3836,66.3535,66.3685,10059.4916
2013-07-16 14:35:00,88.17,88.25,88.16,88.25,10600.324499729582,66.3685,66.4287,66.361,66.4287,10600.3245
2013-07-16 14:40:00,88.24,88.24,88.05,88.05,24986.47917793402,66.4212,66.4212,66.2782,66.2782,24986.4792
2013-07-16 14:45:00,88.06,88.16,88.06,88.16,10816.657652785289,66.2857,66.361,66.2857,66.361,10816.6577
2013-07-16 14:50:00,88.16,88.18,88.11,88.12,16549.486208761493,66.361,66.3761,66.3234,66.3309,16549.4862
2013-07-16 14:55:00,88.13,88.14,88.05,88.06,11573.82368848026,66.3384,66.3459,66.2782,66.2857,11573.8237
2013-07-16 15:00:00,88.05,88.1,87.99,88.06,18820.984315846403,66.2782,66.3158,66.233,66.2857,18820.9843
2013-07-16 15:05:00,88.05,88.12,88.04,88.1,23904.813412655487,66.2782,66.3309,66.2707,66.3158,23904.8134
2013-07-16 15:10:00,88.12,88.14,88.05,88.06,20443.4829637642,66.3309,66.3459,66.2782,66.2857,20443.483
2013-07-16 15:15:00,88.06,88.07,87.96,87.99,25527.312060573284,66.2857,66.2933,66.2105,66.233,25527.3121
2013-07-16 15:20:00,87.98,88.06,87.97,87.99,29204.97566252028,66.2255,66.2857,66.218,66.233,29204.9757
2013-07-16 15:25:00,87.98,88.03,87.98,88.03,23580.31368307193,66.2255,66.2631,66.2255,66.2631,23580.3137
2013-07-16 15:30:00,88.02,88.14,88.02,88.14,28015.14332071389,66.2556,66.3459,66.2556,66.3459,28015.1433
2013-07-16 15:35:00,88.14,88.23,88.14,88.18,32449.972958355866,66.3459,66.4137,66.3459,66.3761,32449.973
2013-07-16 15:40:00,88.18,88.18,88.11,88.16,31260.140616549485,66.3761,66.3761,66.3234,66.361,31260.1406
2013-07-16 15:45:00,88.16,88.29,88.15,88.28,51054.62412114657,66.361,66.4589,66.3535,66.4513,51054.6241
2013-07-16 15:50:00,88.29,88.31,88.27,88.28,60573.282855597616,66.4589,66.4739,66.4438,66.4513,60573.2829
2013-07-16 15:55:00,88.29,88.32,88.25,88.29,118442.40129799892,66.4589,66.4814,66.4287,66.4589,118442.4013
2013-07-17 09:30:00,88.84,89.1,88.61,89.06,37858.30178474851,66.8729,67.0686,66.6997,67.0385,37858.3018
2013-07-17 09:35:00,89.06,89.06,88.58,88.63,10059.491617090318,67.0385,67.0385,66.6771,66.7148,10059.4916
2013-07-17 09:40:00,88.6,88.84,88.6,88.81,8869.659275283937,66.6922,66.8729,66.6922,66.8503,8869.6593
2013-07-17 09:45:00,88.82,88.84,88.62,88.72,14061.654948620877,66.8578,66.8729,66.7073,66.7825,14061.6549
2013-07-17 09:50:00,88.71,88.77,88.66,88.69,3677.6636019469984,66.775,66.8202,66.7374,66.7599,3677.6636
2013-07-17 09:55:00,88.7,88.81,88.64,88.75,6165.494862087615,66.7675,66.8503,66.7223,66.8051,6165.4949
2013-07-17 10:00:00,88.76,88.9,88.69,88.79,15143.320713899404,66.8126,66.918,66.7599,66.8352,15143.3207
2013-07-17 10:05:00,88.8,88.84,88.72,88.82,11141.157382368849,66.8427,66.8729,66.7825,66.8578,11141.1574
2013-07-17 10:10:00,88.78,88.87,88.71,88.87,13845.32179556517,66.8277,66.8954,66.775,66.8954,13845.3218
2013-07-17 10:15:00,88.87,88.9,88.63,88.7,19578.15035154137,66.8954,66.918,66.7148,66.7675,19578.1504
2013-07-17 10:20:00,88.69,88.76,88.68,88.76,3677.6636019469984,66.7599,66.8126,66.7524,66.8126,3677.6636
2013-07-17 10:25:00,88.8,88.89,88.8,88.87,10167.658193618172,66.8427,66.9105,66.8427,66.8954,10167.6582
2013-07-17 10:30:00,88.87,88.88,88.75,88.83,5840.995132504056,66.8954,66.903,66.8051,66.8653,5840.9951
2013-07-17 10:35:00,88.85,89.01,88.84,88.89,18280.15143320714,66.8804,67.0008,66.8729,66.9105,18280.1514
2013-07-17 10:40:00,88.87,88.96,88.84,88.92,22390.48134126555,66.8954,66.9632,66.8729,66.9331,22390.4813
2013-07-17 10:45:00,88.93,88.95,88.79,88.84,23255.81395348837,66.9406,66.9557,66.8352,66.8729,23255.814
2013-07-17 10:50:00,88.84,88.99,88.84,88.91,28123.30989724175,66.8729,66.9858,66.8729,66.9255,28123.3099
2013-07-17 10:55:00,88.9,88.97,88.89,88.96,49540.29204975662,66.918,66.9707,66.9105,66.9632,49540.292
2013-07-17 11:00:00,88.98,89.06,88.96,88.98,10816.657652785289,66.9782,67.0385,66.9632,66.9782,10816.6577
2013-07-17 11:05:00,88.97,89.0,88.94,88.99,12655.489453758788,66.9707,66.9933,66.9481,66.9858,12655.4895
2013-07-17 11:10:00,88.99,89.08,88.99,89.06,10708.491076257436,66.9858,67.0535,66.9858,67.0385,10708.4911
2013-07-17 11:15:00,89.05,89.09,89.03,89.07,12330.98972417523,67.0309,67.061,67.0159,67.046,12330.9897
2013-07-17 11:20:00,89.06,89.17,88.94,88.94,27041.64413196322,67.0385,67.1213,66.9481,66.9481,27041.6441
2013-07-17 11:25:00,88.93,89.13,88.93,89.07,49215.79232017307,66.9406,67.0911,66.9406,67.046,49215.7923
2013-07-17 11:30:00,89.08,89.11,89.0,89.05,12655.489453758788,67.0535,67.0761,66.9933,67.0309,12655.4895
2013-07-17 11:35:00,89.05,89.12,89.05,89.09,21633.315305570577,67.0309,67.0836,67.0309,67.061,21633.3153
2013-07-17 11:40:00,89.09,89.14,89.03,89.13,23039.480800432662,67.061,67.0987,67.0159,67.0911,23039.4808
2013-07-17 11:45:00,89.13,89.17,89.06,89.13,65873.44510546241,67.0911,67.1213,67.0385,67.0911,65873.4451
2013-07-17 11:50:00,89.13,89.16,88.88,88.88,13953.488372093025,67.0911,67.1137,66.903,66.903,13953.4884
2013-07-17 11:55:00,88.88,88.89,88.79,88.86,10167.658193618172,66.903,66.9105,66.8352,66.8879,10167.6582
2013-07-17 12:00:00,88.88,88.93,88.81,88.85,19361.817198485667,66.903,66.9406,66.8503,66.8804,19361.8172
2013-07-17 12:05:00,88.85,88.91,88.84,88.84,7355.327203893997,66.8804,66.9255,66.8729,66.8729,7355.3272
2013-07-17 12:10:00,88.84,88.96,88.84,88.9,21525.148729042725,66.8729,66.9632,66.8729,66.918,21525.1487
2013-07-17 12:15:00,88.9,88.96,88.84,88.89,15035.154137371552,66.918,66.9632,66.8729,66.9105,15035.1541
2013-07-17 12:20:00,88.88,88.91,88.87,88.89,6489.994591671173,66.903,66.9255,66.8954,66.9105,6489.9946
2013-07-17 12:25:00,88.88,88.89,88.83,88.83,3785.830178474851,66.903,66.9105,66.8653,66.8653,3785.8302
2013-07-17 12:30:00,88.83,88.84,88.8,88.84,8220.65981611682,66.8653,66.8729,66.8427,66.8729,8220.6598
2013-07-17 12:35:00,88.85,88.88,88.84,88.87,4002.163331530557,66.8804,66.903,66.8729,66.8954,4002.1633
2013-07-17 12:40:00,88.88,88.91,88.87,88.89,7896.160086533261,66.903,66.9255,66.8954,66.9105,7896.1601
2013-07-17 12:45:00,88.89,88.93,88.88,88.92,7679.826933477555,66.9105,66.9406,66.903,66.9331,7679.8269
2013-07-17 12:50:00,88.92,89.04,88.92,89.03,47917.79340183883,66.9331,67.0234,66.9331,67.0159,47917.7934
2013-07-17 12:55:00,89.03,89.05,88.96,88.99,6814.494321254732,67.0159,67.0309,66.9632,66.9858,6814.4943
2013-07-17 13:00:00,88.99,89.01,88.98,89.01,6489.994591671173,66.9858,67.0008,66.9782,67.0008,6489.9946
2013-07-17 13:05:00,89.02,89.02,88.98,89.0,7247.160627366144,67.0083,67.0083,66.9782,66.9933,7247.1606
2013-07-17 13:10:00,88.99,89.07,88.98,88.98,11032.990805840996,66.9858,67.046,66.9782,66.9782,11032.9908
2013-07-17 13:15:00,88.98,89.04,88.96,88.98,8869.659275283937,66.9782,67.0234,66.9632,66.9782,8869.6593
2013-07-17 13:20:00,88.97,89.01,88.96,88.96,4867.49594375338,66.9707,67.0008,66.9632,66.9632,4867.4959
2013-07-17 13:25:00,88.96,88.99,88.91,88.98,14710.654407787992,66.9632,66.9858,66.9255,66.9782,14710.6544
2013-07-17 13:30:00,88.98,89.02,88.96,88.99,12006.489994591671,66.9782,67.0083,66.9632,66.9858,12006.49
2013-07-17 13:35:00,88.99,89.07,88.99,89.04,3569.4970254191453,66.9858,67.046,66.9858,67.0234,3569.497
2013-07-17 13:40:00,89.05,89.07,89.05,89.05,3136.830719307734,67.0309,67.046,67.0309,67.0309,3136.8307
2013-07-17 13:45:00,89.03,89.09,89.0,89.09,4218.496484586262,67.0159,67.061,66.9933,67.061,4218.4965
2013-07-17 13:50:00,89.08,89.09,89.05,89.07,7679.826933477555,67.0535,67.061,67.0309,67.046,7679.8269
2013-07-17 13:55:00,89.08,89.08,89.02,89.03,6057.328285559762,67.0535,67.0535,67.0083,67.0159,6057.3283
2013-07-17 14:00:00,89.04,89.08,89.03,89.03,11141.157382368849,67.0234,67.0535,67.0159,67.0159,11141.1574
2013-07-17 14:05:00,89.04,89.04,88.98,89.03,44456.462952947535,67.0234,67.0234,66.9782,67.0159,44456.463
2013-07-17 14:10:00,89.04,89.08,89.04,89.04,4651.162790697675,67.0234,67.0535,67.0234,67.0234,4651.1628
2013-07-17 14:15:00,89.04,89.08,89.01,89.03,15900.486749594374,67.0234,67.0535,67.0008,67.0159,15900.4867
2013-07-17 14:20:00,89.03,89.04,89.01,89.02,6706.327744726879,67.0159,67.0234,67.0008,67.0083,6706.3277
2013-07-17 14:25:00,89.02,89.06,89.02,89.02,7679.826933477555,67.0083,67.0385,67.0083,67.0083,7679.8269
2013-07-17 14:30:00,89.01,89.02,88.91,88.91,10167.658193618172,67.0008,67.0083,66.9255,66.9255,10167.6582
2013-07-17 14:35:00,88.92,88.98,88.91,88.97,4759.329367225527,66.9331,66.9782,66.9255,66.9707,4759.3294
2013-07-17 14:40:00,88.97,88.97,88.94,88.95,4651.162790697675,66.9707,66.9707,66.9481,66.9557,4651.1628
2013-07-17 14:45:00,88.95,88.97,88.9,88.96,10167.658193618172,66.9557,66.9707,66.918,66.9632,10167.6582
2013-07-17 14:50:00,88.96,88.99,88.93,88.98,12330.98972417523,66.9632,66.9858,66.9406,66.9782,12330.9897
2013-07-17 14:55:00,88.99,89.0,88.96,88.98,6381.828015143321,66.9858,66.9933,66.9632,66.9782,6381.828
2013-07-17 15:00:00,88.96,89.17,88.92,89.15,25959.97836668469,66.9632,67.1213,66.9331,67.1062,25959.9784
2013-07-17 15:05:00,89.15,89.19,89.1,89.17,8004.326663061114,67.1062,67.1363,67.0686,67.1213,8004.3267
2013-07-17 15:10:00,89.16,89.16,89.08,89.08,8220.65981611682,67.1137,67.1137,67.0535,67.0535,8220.6598
2013-07-17 15:15:00,89.08,89.14,89.07,89.14,10600.324499729582,67.0535,67.0987,67.046,67.0987,10600.3245
2013-07-17 15:20:00,89.14,89.15,89.08,89.08,24878.312601406164,67.0987,67.1062,67.0535,67.0535,24878.3126
2013-07-17 15:25:00,89.08,89.08,88.98,89.02,18171.98485667929,67.0535,67.0535,66.9782,67.0083,18171.9849
2013-07-17 15:30:00,89.02,89.04,88.93,88.93,20227.14981070849,67.0083,67.0234,66.9406,66.9406,20227.1498
2013-07-17 15:35:00,88.91,89.01,88.88,88.99,8653.32612222823,66.9255,67.0008,66.903,66.9858,8653.3261
2013-07-17 15:40:00,89.01,89.02,88.96,88.96,15359.65386695511,67.0008,67.0083,66.9632,66.9632,15359.6539
2013-07-17 15:45:00,88.96,89.03,88.96,89.0,39697.13358572201,66.9632,67.0159,66.9632,66.9933,39697.1336
2013-07-17 15:50:00,89.0,89.06,88.99,89.05,39372.633856138455,66.9933,67.0385,66.9858,67.0309,39372.6339
2013-07-17 15:55:00,89.06,89.14,89.03,89.08,73877.77176852353,67.0385,67.0987,67.0159,67.0535,73877.7718
2013-07-18 09:30:00,89.48,89.68,89.33,89.43,32666.306111411574,67.3546,67.5052,67.2417,67.317,32666.3061
2013-07-18 09:35:00,89.43,89.49,89.18,89.45,13953.488372093025,67.317,67.3621,67.1288,67.332,13953.4884
2013-07-18 09:40:00,89.45,89.55,89.36,89.54,19902.65008112493,67.332,67.4073,67.2643,67.3998,19902.6501
2013-07-18 09:45:00,89.5,89.64,89.44,89.49,11681.990265008111,67.3697,67.475,67.3245,67.3621,11681.9903
2013-07-18 09:50:00,89.51,89.51,89.24,89.34,13628.988642509465,67.3772,67.3772,67.1739,67.2492,13628.9886
2013-07-18 09:55:00,89.35,89.54,89.35,89.44,13520.82206598161,67.2567,67.3998,67.2567,67.3245,13520.8221
2013-07-18 10:00:00,89.46,89.72,89.44,89.63,49540.29204975662,67.3396,67.5353,67.3245,67.4675,49540.292
2013-07-18 10:05:00,89.59,89.69,89.58,89.68,12330.98972417523,67.4374,67.5127,67.4299,67.5052,12330.9897
2013-07-18 10:10:00,89.68,89.75,89.6,89.73,12439.156300703082,67.5052,67.5578,67.4449,67.5428,12439.1563
2013-07-18 10:15:00,89.73,89.74,89.63,89.7,8761.492698756085,67.5428,67.5503,67.4675,67.5202,8761.4927
2013-07-18 10:20:00,89.7,89.79,89.69,89.77,10924.824229313142,67.5202,67.588,67.5127,67.5729,10924.8242
2013-07-18 10:25:00,89.74,89.76,89.7,89.74,8545.159545700379,67.5503,67.5654,67.5202,67.5503,8545.1595
2013-07-18 10:30:00,89.76,89.77,89.69,89.71,12006.489994591671,67.5654,67.5729,67.5127,67.5277,12006.49
2013-07-18 10:35:00,89.73,89.8,89.67,89.74,15900.486749594374,67.5428,67.5955,67.4976,67.5503,15900.4867
2013-07-18 10:40:00,89.76,89.91,89.75,89.87,11465.657111952409,67.5654,67.6783,67.5578,67.6482,11465.6571
2013-07-18 10:45:00,89.88,89.94,89.88,89.93,9085.992428339645,67.6557,67.7009,67.6557,67.6933,9085.9924
2013-07-18 10:50:00,89.91,90.11,89.91,90.08,37966.46836127636,67.6783,67.8288,67.6783,67.8062,37966.4684
2013-07-18 10:55:00,90.06,90.06,89.89,89.89,13088.1557598702,67.7912,67.7912,67.6632,67.6632,13088.1558
2013-07-18 11:00:00,89.88,89.88,89.82,89.87,8328.826392644673,67.6557,67.6557,67.6105,67.6482,8328.8264
2013-07-18 11:05:00,89.87,90.03,89.87,90.02,9410.4921579232,67.6482,67.7686,67.6482,67.7611,9410.4922
2013-07-18 11:10:00,90.02,90.05,89.97,89.97,5300.162249864791,67.7611,67.7837,67.7234,67.7234,5300.1622
2013-07-18 11:15:00,89.97,89.98,89.83,89.84,12114.656571119524,67.7234,67.731,67.6181,67.6256,12114.6566
2013-07-18 11:20:00,89.83,89.86,89.77,89.77,7679.826933477555,67.6181,67.6406,67.5729,67.5729,7679.8269
2013-07-18 11:25:00,89.77,89.82,89.77,89.81,8004.326663061114,67.5729,67.6105,67.5729,67.603,8004.3267
2013-07-18 11:30:00,89.81,89.82,89.74,89.74,13412.655489453758,67.603,67.6105,67.5503,67.5503,13412.6555
2013-07-18 11:35:00,89.76,89.76,89.64,89.64,4326.663061114115,67.5654,67.5654,67.475,67.475,4326.6631
2013-07-18 11:40:00,89.64,89.66,89.57,89.57,11032.990805840996,67.475,67.4901,67.4224,67.4224,11032.9908
2013-07-18 11:45:00,89.55,89.59,89.55,89.55,11141.157382368849,67.4073,67.4374,67.4073,67.4073,11141.1574
2013-07-18 11:50:00,89.57,89.61,89.55,89.58,6273.661438615468,67.4224,67.4525,67.4073,67.4299,6273.6614
2013-07-18 11:55:00,89.57,89.63,89.57,89.58,6706.327744726879,67.4224,67.4675,67.4224,67.4299,6706.3277
2013-07-18 12:00:00,89.57,89.57,89.46,89.46,6598.161168199026,67.4224,67.4224,67.3396,67.3396,6598.1612
2013-07-18 12:05:00,89.47,89.54,89.44,89.52,16441.31963223364,67.3471,67.3998,67.3245,67.3847,16441.3196
2013-07-18 12:10:00,89.52,89.57,89.5,89.5,8545.159545700379,67.3847,67.4224,67.3697,67.3697,8545.1595
2013-07-18 12:15:00,89.5,89.58,89.5,89.57,12114.656571119524,67.3697,67.4299,67.3697,67.4224,12114.6566
2013-07-18 12:20:00,89.57,89.69,89.57,89.69,11573.82368848026,67.4224,67.5127,67.4224,67.5127,11573.8237
2013-07-18 12:25:00,89.69,89.71,89.61,89.62,11357.490535424551,67.5127,67.5277,67.4525,67.46,11357.4905
2013-07-18 12:30:00,89.61,89.61,89.42,89.42,10492.15792320173,67.4525,67.4525,67.3094,67.3094,10492.1579
2013-07-18 12:35:00,89.41,89.44,89.32,89.39,16224.986479177933,67.3019,67.3245,67.2342,67.2869,16224.9865
2013-07-18 12:40:00,89.39,89.42,89.31,89.32,11141.157382368849,67.2869,67.3094,67.2266,67.2342,11141.1574
2013-07-18 12:45:00,89.3,89.39,89.3,89.36,15143.320713899404,67.2191,67.2869,67.2191,67.2643,15143.3207
2013-07-18 12:50:00,89.36,89.39,89.34,89.38,24337.4797187669,67.2643,67.2869,67.2492,67.2793,24337.4797
2013-07-18 12:55:00,89.39,89.41,89.29,89.29,25202.812330989724,67.2869,67.3019,67.2116,67.2116,25202.8123
2013-07-18 13:00:00,89.3,89.39,89.2,89.39,22282.314764737694,67.2191,67.2869,67.1438,67.2869,22282.3148
2013-07-18 13:05:00,89.41,89.48,89.37,89.42,13628.988642509465,67.3019,67.3546,67.2718,67.3094,13628.9886
2013-07-18 13:10:00,89.43,89.45,89.33,89.33,12222.823147647376,67.317,67.332,67.2417,67.2417,12222.8231
2013-07-18 13:15:00,89.33,89.35,89.21,89.21,7030.8274743104375,67.2417,67.2567,67.1514,67.1514,7030.8275
2013-07-18 13:20:00,89.21,89.21,89.13,89.14,14818.820984315846,67.1514,67.1514,67.0911,67.0987,14818.821
2013-07-18 13:25:00,89.15,89.22,89.09,89.18,12439.156300703082,67.1062,67.1589,67.061,67.1288,12439.1563
2013-07-18 13:30:00,89.17,89.18,89.1,89.15,13412.655489453758,67.1213,67.1288,67.0686,67.1062,13412.6555
2013-07-18 13:35:00,89.15,89.21,89.15,89.17,10816.657652785289,67.1062,67.1514,67.1062,67.1213,10816.6577
2013-07-18 13:40:00,89.17,89.17,88.96,89.01,22606.814494321254,67.1213,67.1213,66.9632,67.0008,22606.8145
2013-07-18 13:45:00,89.0,89.08,88.97,88.97,8977.82585181179,66.9933,67.0535,66.9707,66.9707,8977.8259
2013-07-18 13:50:00,88.99,89.04,88.92,89.04,22498.6479177934,66.9858,67.0234,66.9331,67.0234,22498.6479
2013-07-18 13:55:00,89.04,89.15,89.04,89.15,11032.990805840996,67.0234,67.1062,67.0234,67.1062,11032.9908
2013-07-18 14:00:00,89.15,89.2,89.15,89.18,10167.658193618172,67.1062,67.1438,67.1062,67.1288,10167.6582
2013-07-18 14:05:00,89.21,89.25,89.2,89.21,8004.326663061114,67.1514,67.1815,67.1438,67.1514,8004.3267
2013-07-18 14:10:00,89.21,89.29,89.2,89.26,8112.493239588966,67.1514,67.2116,67.1438,67.189,8112.4932
2013-07-18 14:15:00,89.26,89.27,89.19,89.2,5191.995673336939,67.189,67.1965,67.1363,67.1438,5191.9957
2013-07-18 14:20:00,89.2,89.25,89.19,89.25,11465.657111952409,67.1438,67.1815,67.1363,67.1815,11465.6571
2013-07-18 14:25:00,89.25,89.29,89.25,89.29,8436.992969172525,67.1815,67.2116,67.1815,67.2116,8436.993
2013-07-18 14:30:00,89.3,89.38,89.3,89.38,11573.82368848026,67.2191,67.2793,67.2191,67.2793,11573.8237
2013-07-18 14:35:00,89.37,89.37,89.28,89.32,51054.62412114657,67.2718,67.2718,67.2041,67.2342,51054.6241
2013-07-18 14:40:00,89.32,89.4,89.29,89.37,57544.61871281774,67.2342,67.2944,67.2116,67.2718,57544.6187
2013-07-18 14:45:00,89.35,89.42,89.3,89.3,46836.127636560304,67.2567,67.3094,67.2191,67.2191,46836.1276
2013-07-18 14:50:00,89.3,89.32,89.28,89.31,6165.494862087615,67.2191,67.2342,67.2041,67.2266,6165.4949
2013-07-18 14:55:00,89.31,89.39,89.31,89.39,6598.161168199026,67.2266,67.2869,67.2266,67.2869,6598.1612
2013-07-18 15:00:00,89.39,89.41,89.33,89.36,8869.659275283937,67.2869,67.3019,67.2417,67.2643,8869.6593
2013-07-18 15:05:00,89.36,89.38,89.32,89.36,8112.493239588966,67.2643,67.2793,67.2342,67.2643,8112.4932
2013-07-18 15:10:00,89.37,89.4,89.32,89.38,17306.65224445646,67.2718,67.2944,67.2342,67.2793,17306.6522
2013-07-18 15:15:00,89.37,89.38,89.33,89.36,15143.320713899404,67.2718,67.2793,67.2417,67.2643,15143.3207
2013-07-18 15:20:00,89.36,89.43,89.34,89.42,11249.3239588967,67.2643,67.317,67.2492,67.3094,11249.324
2013-07-18 15:25:00,89.39,89.44,89.35,89.35,8977.82585181179,67.2869,67.3245,67.2567,67.2567,8977.8259
2013-07-18 15:30:00,89.36,89.39,89.26,89.3,11032.990805840996,67.2643,67.2869,67.189,67.2191,11032.9908
2013-07-18 15:35:00,89.3,89.33,89.27,89.3,9518.658734451054,67.2191,67.2417,67.1965,67.2191,9518.6587
2013-07-18 15:40:00,89.3,89.32,89.22,89.3,14710.654407787992,67.2191,67.2342,67.1589,67.2191,14710.6544
2013-07-18 15:45:00,89.32,89.4,89.32,89.36,24337.4797187669,67.2342,67.2944,67.2342,67.2643,24337.4797
2013-07-18 15:50:00,89.36,89.39,89.33,89.37,20551.64954029205,67.2643,67.2869,67.2417,67.2718,20551.6495
2013-07-18 15:55:00,89.37,89.57,89.37,89.57,126879.39426717145,67.2718,67.4224,67.2718,67.4224,126879.3943
2013-07-19 09:30:00,89.57,89.71,89.33,89.45,149702.5419145484,67.4224,67.5277,67.2417,67.332,149702.5419
2013-07-19 09:35:00,89.44,89.49,89.06,89.06,11357.490535424551,67.3245,67.3621,67.0385,67.0385,11357.4905
2013-07-19 09:40:00,89.1,89.48,89.09,89.35,12763.656030286642,67.0686,67.3546,67.061,67.2567,12763.656
2013-07-19 09:45:00,89.29,89.35,89.03,89.05,11141.157382368849,67.2116,67.2567,67.0159,67.0309,11141.1574
2013-07-19 09:50:00,89.01,89.29,88.97,89.21,8545.159545700379,67.0008,67.2116,66.9707,67.1514,8545.1595
2013-07-19 09:55:00,89.17,89.17,88.88,88.96,10492.15792320173,67.1213,67.1213,66.903,66.9632,10492.1579
2013-07-19 10:00:00,88.97,89.12,88.97,89.12,9951.325040562466,66.9707,67.0836,66.9707,67.0836,9951.325
2013-07-19 10:05:00,89.08,89.21,89.0,89.11,12439.156300703082,67.0535,67.1514,66.9933,67.0761,12439.1563
2013-07-19 10:10:00,89.08,89.16,89.0,89.03,9302.32558139535,67.0535,67.1137,66.9933,67.0159,9302.3256
2013-07-19 10:15:00,89.03,89.03,88.9,88.93,6057.328285559762,67.0159,67.0159,66.918,66.9406,6057.3283
2013-07-19 10:20:00,88.91,88.92,88.84,88.9,9951.325040562466,66.9255,66.9331,66.8729,66.918,9951.325
2013-07-19 10:25:00,88.86,88.93,88.78,88.93,9951.325040562466,66.8879,66.9406,66.8277,66.9406,9951.325
2013-07-19 10:30:00,88.95,89.21,88.94,89.16,21525.148729042725,66.9557,67.1514,66.9481,67.1137,21525.1487
2013-07-19 10:35:00,89.15,89.17,89.13,89.13,5408.328826392644,67.1062,67.1213,67.0911,67.0911,5408.3288
2013-07-19 10:40:00,89.14,89.15,89.01,89.11,8220.65981611682,67.0987,67.1062,67.0008,67.0761,8220.6598
2013-07-19 10:45:00,89.09,89.09,88.96,89.02,11249.3239588967,67.061,67.061,66.9632,67.0083,11249.324
2013-07-19 10:50:00,89.06,89.17,89.06,89.11,6489.994591671173,67.0385,67.1213,67.0385,67.0761,6489.9946
2013-07-19 10:55:00,89.11,89.13,89.05,89.13,7247.160627366144,67.0761,67.0911,67.0309,67.0911,7247.1606
2013-07-19 11:00:00,89.11,89.21,89.05,89.05,6273.661438615468,67.0761,67.1514,67.0309,67.0309,6273.6614
2013-07-19 11:05:00,89.05,89.05,88.95,88.98,7138.994050838291,67.0309,67.0309,66.9557,66.9782,7138.9941
2013-07-19 11:10:00,88.98,89.09,88.98,89.04,8220.65981611682,66.9782,67.061,66.9782,67.0234,8220.6598
2013-07-19 11:15:00,89.05,89.08,88.98,89.08,7247.160627366144,67.0309,67.0535,66.9782,67.0535,7247.1606
2013-07-19 11:20:00,89.07,89.17,89.06,89.15,11573.82368848026,67.046,67.1213,67.0385,67.1062,11573.8237
2013-07-19 11:25:00,89.17,89.17,89.1,89.14,7355.327203893997,67.1213,67.1213,67.0686,67.0987,7355.3272
2013-07-19 11:30:00,89.13,89.19,89.1,89.17,6273.661438615468,67.0911,67.1363,67.0686,67.1213,6273.6614
2013-07-19 11:35:00,89.18,89.23,89.16,89.16,8653.32612222823,67.1288,67.1664,67.1137,67.1137,8653.3261
2013-07-19 11:40:00,89.18,89.2,89.15,89.15,3353.16387236344,67.1288,67.1438,67.1062,67.1062,3353.1639
2013-07-19 11:45:00,89.11,89.11,88.95,88.96,9843.158464034614,67.0761,67.0761,66.9557,66.9632,9843.1585
2013-07-19 11:50:00,88.95,89.05,88.9,89.03,15575.987020010816,66.9557,67.0309,66.918,67.0159,15575.987
2013-07-19 11:55:00,89.06,89.17,89.04,89.17,4542.9962141698215,67.0385,67.1213,67.0234,67.1213,4542.9962
2013-07-19 12:00:00,89.15,89.19,89.15,89.19,7571.660356949702,67.1062,67.1363,67.1062,67.1363,7571.6604
2013-07-19 12:05:00,89.19,89.2,89.16,89.17,11141.157382368849,67.1363,67.1438,67.1137,67.1213,11141.1574
2013-07-19 12:10:00,89.15,89.15,89.08,89.08,9734.99188750676,67.1062,67.1062,67.0535,67.0535,9734.9919
2013-07-19 12:15:00,89.08,89.08,89.02,89.05,10492.15792320173,67.0535,67.0535,67.0083,67.0309,10492.1579
2013-07-19 12:20:00,89.05,89.06,89.03,89.04,8977.82585181179,67.0309,67.0385,67.0159,67.0234,8977.8259
2013-07-19 12:25:00,89.04,89.11,89.04,89.08,7138.994050838291,67.0234,67.0761,67.0234,67.0535,7138.9941
2013-07-19 12:30:00,89.09,89.12,89.08,89.08,7787.993510005408,67.061,67.0836,67.0535,67.0535,7787.9935
2013-07-19 12:35:00,89.07,89.08,89.05,89.08,8436.992969172525,67.046,67.0535,67.0309,67.0535,8436.993
2013-07-19 12:40:00,89.06,89.06,88.96,88.96,13304.488912925906,67.0385,67.0385,66.9632,66.9632,13304.4889
2013-07-19 12:45:00,88.97,89.03,88.97,89.01,8545.159545700379,66.9707,67.0159,66.9707,67.0008,8545.1595
2013-07-19 12:50:00,89.02,89.02,88.96,88.96,20984.31584640346,67.0083,67.0083,66.9632,66.9632,20984.3158
2013-07-19 12:55:00,88.96,89.05,88.96,89.04,8869.659275283937,66.9632,67.0309,66.9632,67.0234,8869.6593
2013-07-19 13:00:00,89.03,89.07,89.02,89.07,4975.662520281233,67.0159,67.046,67.0083,67.046,4975.6625
2013-07-19 13:05:00,89.08,89.11,89.08,89.1,4218.496484586262,67.0535,67.0761,67.0535,67.0686,4218.4965
2013-07-19 13:10:00,89.1,89.24,89.1,89.24,10816.657652785289,67.0686,67.1739,67.0686,67.1739,10816.6577
2013-07-19 13:15:00,89.24,89.28,89.24,89.28,8653.32612222823,67.1739,67.2041,67.1739,67.2041,8653.3261
2013-07-19 13:20:00,89.28,89.31,89.21,89.23,13304.488912925906,67.2041,67.2266,67.1514,67.1664,13304.4889
2013-07-19 13:25:00,89.22,89.23,89.2,89.22,10816.657652785289,67.1589,67.1664,67.1438,67.1589,10816.6577
2013-07-19 13:30:00,89.22,89.24,89.2,89.24,16224.986479177933,67.1589,67.1739,67.1438,67.1739,16224.9865
2013-07-19 13:35:00,89.23,89.23,89.19,89.23,9410.4921579232,67.1664,67.1664,67.1363,67.1664,9410.4922
2013-07-19 13:40:00,89.23,89.3,89.22,89.24,6381.828015143321,67.1664,67.2191,67.1589,67.1739,6381.828
2013-07-19 13:45:00,89.22,89.23,89.17,89.23,9302.32558139535,67.1589,67.1664,67.1213,67.1664,9302.3256
2013-07-19 13:50:00,89.23,89.3,89.21,89.3,11141.157382368849,67.1664,67.2191,67.1514,67.2191,11141.1574
2013-07-19 13:55:00,89.3,89.35,89.3,89.35,7138.994050838291,67.2191,67.2567,67.2191,67.2567,7138.9941
2013-07-19 14:00:00,89.35,89.35,89.31,89.34,8977.82585181179,67.2567,67.2567,67.2266,67.2492,8977.8259
2013-07-19 14:05:00,89.33,89.46,89.33,89.46,21957.815035154137,67.2417,67.3396,67.2417,67.3396,21957.815
2013-07-19 14:10:00,89.48,89.52,89.42,89.42,11357.490535424551,67.3546,67.3847,67.3094,67.3094,11357.4905
2013-07-19 14:15:00,89.41,89.57,89.41,89.57,20335.316387236344,67.3019,67.4224,67.3019,67.4224,20335.3164
2013-07-19 14:20:00,89.56,89.56,89.43,89.43,9951.325040562466,67.4148,67.4148,67.317,67.317,9951.325
2013-07-19 14:25:00,89.45,89.47,89.43,89.44,11898.323418063816,67.332,67.3471,67.317,67.3245,11898.3234
2013-07-19 14:30:00,89.45,89.45,89.44,89.45,5624.66197944835,67.332,67.332,67.3245,67.332,5624.662
2013-07-19 14:35:00,89.46,89.47,89.39,89.44,22065.98161168199,67.3396,67.3471,67.2869,67.3245,22065.9816
2013-07-19 14:40:00,89.43,89.55,89.41,89.53,30178.47485127096,67.317,67.4073,67.3019,67.3922,30178.4749
2013-07-19 14:45:00,89.54,89.66,89.53,89.6,32233.63980530016,67.3998,67.4901,67.3922,67.4449,32233.6398
2013-07-19 14:50:00,89.59,89.61,89.57,89.6,19794.48350459708,67.4374,67.4525,67.4224,67.4449,19794.4835
2013-07-19 14:55:00,89.61,89.68,89.58,89.67,20118.98323418064,67.4525,67.5052,67.4299,67.4976,20118.9832
2013-07-19 15:00:00,89.67,89.7,89.65,89.68,16873.98593834505,67.4976,67.5202,67.4826,67.5052,16873.9859
2013-07-19 15:05:00,89.67,89.69,89.63,89.69,26825.31097890752,67.4976,67.5127,67.4675,67.5127,26825.311
2013-07-19 15:10:00,89.69,89.75,89.69,89.74,21525.148729042725,67.5127,67.5578,67.5127,67.5503,21525.1487
2013-07-19 15:15:00,89.75,89.79,89.72,89.72,13628.988642509465,67.5578,67.588,67.5353,67.5353,13628.9886
2013-07-19 15:20:00,89.72,89.75,89.7,89.73,31043.80746349378,67.5353,67.5578,67.5202,67.5428,31043.8075
2013-07-19 15:25:00,89.73,89.74,89.68,89.69,12006.489994591671,67.5428,67.5503,67.5052,67.5127,12006.49
2013-07-19 15:30:00,89.7,89.78,89.69,89.76,14061.654948620877,67.5202,67.5804,67.5127,67.5654,14061.6549
2013-07-19 15:35:00,89.75,89.79,89.7,89.72,15467.820443482964,67.5578,67.588,67.5202,67.5353,15467.8204
2013-07-19 15:40:00,89.71,89.78,89.7,89.78,30719.30773391022,67.5277,67.5804,67.5202,67.5804,30719.3077
2013-07-19 15:45:00,89.79,89.86,89.68,89.72,53326.12222823148,67.588,67.6406,67.5052,67.5353,53326.1222
2013-07-19 15:50:00,89.72,89.75,89.68,89.69,40237.96646836127,67.5353,67.5578,67.5052,67.5127,40237.9665
2013-07-19 15:55:00,89.69,89.76,89.64,89.69,198053.00162249865,67.5127,67.5654,67.475,67.5127,198053.0016
2013-07-22 09:30:00,89.43,89.63,89.42,89.5,33098.972417522986,67.317,67.4675,67.3094,67.3697,33098.9724
2013-07-22 09:35:00,89.63,89.91,89.57,89.82,58950.78420767983,67.4675,67.6783,67.4224,67.6105,58950.7842
2013-07-22 09:40:00,89.93,90.09,89.85,90.09,10492.15792320173,67.6933,67.8138,67.6331,67.8138,10492.1579
2013-07-22 09:45:00,90.08,90.14,90.04,90.11,14386.154678204435,67.8062,67.8514,67.7761,67.8288,14386.1547
2013-07-22 09:50:00,90.11,90.31,90.11,90.3,59167.11736073553,67.8288,67.9794,67.8288,67.9718,59167.1174
2013-07-22 09:55:00,90.29,90.31,90.24,90.26,61114.11573823688,67.9643,67.9794,67.9267,67.9417,61114.1157
2013-07-22 10:00:00,90.27,90.34,90.25,90.29,99945.91671173608,67.9493,68.002,67.9342,67.9643,99945.9167
2013-07-22 10:05:00,90.31,90.31,90.23,90.24,68036.77663601947,67.9794,67.9794,67.9192,67.9267,68036.7766
2013-07-22 10:10:00,90.24,90.33,90.21,90.21,42833.96430502975,67.9267,67.9944,67.9041,67.9041,42833.9643
2013-07-22 10:15:00,90.22,90.3,90.15,90.17,66738.77771768524,67.9116,67.9718,67.8589,67.874,66738.7777
2013-07-22 10:20:00,90.13,90.3,90.13,90.16,25743.645213628988,67.8439,67.9718,67.8439,67.8665,25743.6452
2013-07-22 10:25:00,90.13,90.25,90.13,90.18,29204.97566252028,67.8439,67.9342,67.8439,67.8815,29204.9757
2013-07-22 10:30:00,90.18,90.2,90.13,90.15,10816.657652785289,67.8815,67.8966,67.8439,67.8589,10816.6577
2013-07-22 10:35:00,90.16,90.2,90.06,90.2,277230.9356408869,67.8665,67.8966,67.7912,67.8966,277230.9356
2013-07-22 10:40:00,90.19,90.24,90.15,90.17,247376.96051919955,67.889,67.9267,67.8589,67.874,247376.9605
2013-07-22 10:45:00,90.18,90.18,90.15,90.15,28447.80962682531,67.8815,67.8815,67.8589,67.8589,28447.8096
2013-07-22 10:50:00,90.15,90.18,90.14,90.16,32341.806381828013,67.8589,67.8815,67.8514,67.8665,32341.8064
2013-07-22 10:55:00,90.15,90.16,90.06,90.1,10383.991346673878,67.8589,67.8665,67.7912,67.8213,10383.9913
2013-07-22 11:00:00,90.07,90.12,90.06,90.07,18388.31800973499,67.7987,67.8364,67.7912,67.7987,18388.318
2013-07-22 11:05:00,90.09,90.11,90.06,90.06,41211.46565711195,67.8138,67.8288,67.7912,67.7912,41211.4657
2013-07-22 11:10:00,90.06,90.09,90.05,90.08,9951.325040562466,67.7912,67.8138,67.7837,67.8062,9951.325
2013-07-22 11:15:00,90.07,90.09,90.05,90.08,5083.829096809086,67.7987,67.8138,67.7837,67.8062,5083.8291
2013-07-22 11:20:00,90.06,90.13,90.06,90.09,19578.15035154137,67.7912,67.8439,67.7912,67.8138,19578.1504
2013-07-22 11:25:00,90.07,90.14,90.07,90.13,15792.320173066522,67.7987,67.8514,67.7987,67.8439,15792.3202
2013-07-22 11:30:00,90.15,90.24,90.14,90.22,13520.82206598161,67.8589,67.9267,67.8514,67.9116,13520.8221
2013-07-22 11:35:00,90.22,90.4,90.21,90.33,35262.30394808004,67.9116,68.0471,67.9041,67.9944,35262.3039
2013-07-22 11:40:00,90.33,90.41,90.31,90.39,12114.656571119524,67.9944,68.0546,67.9794,68.0396,12114.6566
2013-07-22 11:45:00,90.35,90.38,90.29,90.32,247593.29367225527,68.0095,68.0321,67.9643,67.9869,247593.2937
2013-07-22 11:50:00,90.29,90.35,90.19,90.23,37317.46890210925,67.9643,68.0095,67.889,67.9192,37317.4689
2013-07-22 11:55:00,90.23,90.31,90.2,90.2,6598.161168199026,67.9192,67.9794,67.8966,67.8966,6598.1612
2013-07-22 12:00:00,90.2,90.31,90.13,90.17,44348.29637641968,67.8966,67.9794,67.8439,67.874,44348.2964
2013-07-22 12:05:00,90.18,90.23,90.13,90.18,25527.312060573284,67.8815,67.9192,67.8439,67.8815,25527.3121
2013-07-22 12:10:00,90.2,90.24,90.2,90.24,6598.161168199026,67.8966,67.9267,67.8966,67.9267,6598.1612
2013-07-22 12:15:00,90.25,90.27,90.18,90.2,7030.8274743104375,67.9342,67.9493,67.8815,67.8966,7030.8275
2013-07-22 12:20:00,90.19,90.25,90.18,90.18,8977.82585181179,67.889,67.9342,67.8815,67.8815,8977.8259
2013-07-22 12:25:00,90.17,90.18,90.14,90.18,15792.320173066522,67.874,67.8815,67.8514,67.8815,15792.3202
2013-07-22 12:30:00,90.18,90.24,90.18,90.24,28555.97620335316,67.8815,67.9267,67.8815,67.9267,28555.9762
2013-07-22 12:35:00,90.24,90.28,90.23,90.23,18712.81773931855,67.9267,67.9568,67.9192,67.9192,18712.8177
2013-07-22 12:40:00,90.24,90.33,90.23,90.26,29529.47539210384,67.9267,67.9944,67.9192,67.9417,29529.4754
2013-07-22 12:45:00,90.25,90.25,90.17,90.17,383775.0135208221,67.9342,67.9342,67.874,67.874,383775.0135
2013-07-22 12:50:00,90.16,90.23,90.16,90.17,198161.1681990265,67.8665,67.9192,67.8665,67.874,198161.1682
2013-07-22 12:55:00,90.17,90.24,90.16,90.24,4759.329367225527,67.874,67.9267,67.8665,67.9267,4759.3294
2013-07-22 13:00:00,90.24,90.35,90.24,90.35,4218.496484586262,67.9267,68.0095,67.9267,68.0095,4218.4965
2013-07-22 13:05:00,90.35,90.36,90.31,90.32,4651.162790697675,68.0095,68.017,67.9794,67.9869,4651.1628
2013-07-22 13:10:00,90.35,90.44,90.33,90.4,19794.48350459708,68.0095,68.0772,67.9944,68.0471,19794.4835
2013-07-22 13:15:00,90.4,90.4,90.31,90.32,7247.160627366144,68.0471,68.0471,67.9794,67.9869,7247.1606
2013-07-22 13:20:00,90.33,90.34,90.29,90.31,4759.329367225527,67.9944,68.002,67.9643,67.9794,4759.3294
2013-07-22 13:25:00,90.3,90.34,90.29,90.32,7138.994050838291,67.9718,68.002,67.9643,67.9869,7138.9941
2013-07-22 13:30:00,90.32,90.36,90.31,90.32,5840.995132504056,67.9869,68.017,67.9794,67.9869,5840.9951
2013-07-22 13:35:00,90.32,90.32,90.24,90.24,5840.995132504056,67.9869,67.9869,67.9267,67.9267,5840.9951
2013-07-22 13:40:00,90.18,90.25,90.18,90.25,7138.994050838291,67.8815,67.9342,67.8815,67.9342,7138.9941
2013-07-22 13:45:00,90.25,90.3,90.25,90.28,13628.988642509465,67.9342,67.9718,67.9342,67.9568,13628.9886
2013-07-22 13:50:00,90.28,90.33,90.28,90.32,8761.492698756085,67.9568,67.9944,67.9568,67.9869,8761.4927
2013-07-22 13:55:00,90.32,90.37,90.28,90.36,18820.984315846403,67.9869,68.0245,67.9568,68.017,18820.9843
2013-07-22 14:00:00,90.34,90.37,90.18,90.18,105246.07896160086,68.002,68.0245,67.8815,67.8815,105246.079
2013-07-22 14:05:00,90.2,90.2,90.17,90.18,4867.49594375338,67.8966,67.8966,67.874,67.8815,4867.4959
2013-07-22 14:10:00,90.18,90.32,90.17,90.25,135208.2206598161,67.8815,67.9869,67.874,67.9342,135208.2207
2013-07-22 14:15:00,90.26,90.28,90.14,90.17,190805.8409951325,67.9417,67.9568,67.8514,67.874,190805.841
2013-07-22 14:20:00,90.17,90.28,90.17,90.28,7787.993510005408,67.874,67.9568,67.874,67.9568,7787.9935
2013-07-22 14:25:00,90.27,90.27,90.21,90.24,19578.15035154137,67.9493,67.9493,67.9041,67.9267,19578.1504
2013-07-22 14:30:00,90.25,90.25,90.15,90.16,11357.490535424551,67.9342,67.9342,67.8589,67.8665,11357.4905
2013-07-22 14:35:00,90.15,90.18,90.13,90.17,10059.491617090318,67.8589,67.8815,67.8439,67.874,10059.4916
2013-07-22 14:40:00,90.17,90.22,90.14,90.19,17090.319091400757,67.874,67.9116,67.8514,67.889,17090.3191
2013-07-22 14:45:00,90.19,90.23,90.18,90.2,12763.656030286642,67.889,67.9192,67.8815,67.8966,12763.656
2013-07-22 14:50:00,90.21,90.22,90.18,90.2,11032.990805840996,67.9041,67.9116,67.8815,67.8966,11032.9908
2013-07-22 14:55:00,90.2,90.26,90.19,90.24,19578.15035154137,67.8966,67.9417,67.889,67.9267,19578.1504
2013-07-22 15:00:00,90.25,90.26,90.21,90.24,28231.47647376961,67.9342,67.9417,67.9041,67.9267,28231.4765
2013-07-22 15:05:00,90.23,90.28,90.18,90.25,43158.4640346133,67.9192,67.9568,67.8815,67.9342,43158.464
2013-07-22 15:10:00,90.25,90.3,90.25,90.28,24012.979989183343,67.9342,67.9718,67.9342,67.9568,24012.98
2013-07-22 15:15:00,90.28,90.3,90.27,90.3,40886.96592752839,67.9568,67.9718,67.9493,67.9718,40886.9659
2013-07-22 15:20:00,90.3,90.32,90.24,90.27,42184.96484586263,67.9718,67.9869,67.9267,67.9493,42184.9648
2013-07-22 15:25:00,90.28,90.35,90.26,90.32,45105.462412114655,67.9568,68.0095,67.9417,67.9869,45105.4624
2013-07-22 15:30:00,90.32,90.42,90.31,90.42,42617.63115197404,67.9869,68.0622,67.9794,68.0622,42617.6312
2013-07-22 15:35:00,90.42,90.44,90.37,90.4,51595.45700378583,68.0622,68.0772,68.0245,68.0471,51595.457
2013-07-22 15:40:00,90.41,90.47,90.4,90.47,56030.2866414278,68.0546,68.0998,68.0471,68.0998,56030.2866
2013-07-22 15:45:00,90.47,90.48,90.43,90.45,66738.77771768524,68.0998,68.1073,68.0697,68.0848,66738.7777
2013-07-22 15:50:00,90.44,90.47,90.41,90.44,93996.75500270416,68.0772,68.0998,68.0546,68.0772,93996.755
2013-07-22 15:55:00,90.43,90.51,90.41,90.5,79394.26717144402,68.0697,68.1299,68.0546,68.1224,79394.2672
2013-07-23 09:30:00,93.4,93.4,90.5,91.54,156625.20281233097,70.3053,70.3053,68.1224,68.9052,156625.2028
2013-07-23 09:35:00,91.54,92.13,91.53,91.97,34396.97133585722,68.9052,69.3493,68.8977,69.2289,34396.9713
2013-07-23 09:40:00,91.99,92.27,91.87,92.09,42509.46457544619,69.244,69.4547,69.1536,69.3192,42509.4646
2013-07-23 09:45:00,92.09,92.19,91.9,92.02,47917.79340183883,69.3192,69.3945,69.1762,69.2665,47917.7934
2013-07-23 09:50:00,92.02,92.15,91.99,92.12,44240.12979989183,69.2665,69.3644,69.244,69.3418,44240.1298
2013-07-23 09:55:00,92.11,92.36,91.97,92.18,82098.43158464035,69.3343,69.5225,69.2289,69.387,82098.4316
2013-07-23 10:00:00,92.1,92.3,92.0,92.27,59058.95078420768,69.3268,69.4773,69.2515,69.4547,59058.9508
2013-07-23 10:05:00,92.27,92.27,92.11,92.15,51919.956733369385,69.4547,69.4547,69.3343,69.3644,51919.9567
2013-07-23 10:10:00,92.14,92.3,92.06,92.19,98864.25094645754,69.3569,69.4773,69.2967,69.3945,98864.2509
2013-07-23 10:15:00,92.17,92.37,92.17,92.28,29745.808545159543,69.3795,69.53,69.3795,69.4623,29745.8085
2013-07-23 10:20:00,92.28,92.29,92.24,92.27,34288.80475932937,69.4623,69.4698,69.4321,69.4547,34288.8048
2013-07-23 10:25:00,92.27,92.41,92.24,92.31,27041.64413196322,69.4547,69.5601,69.4321,69.4848,27041.6441
2013-07-23 10:30:00,92.31,92.32,92.23,92.29,21200.648999459165,69.4848,69.4924,69.4246,69.4698,21200.649
2013-07-23 10:35:00,92.29,92.3,92.18,92.21,49648.45862628448,69.4698,69.4773,69.387,69.4096,49648.4586
2013-07-23 10:40:00,92.21,92.55,92.19,92.55,49756.62520281233,69.4096,69.6655,69.3945,69.6655,49756.6252
2013-07-23 10:45:00,92.55,92.63,92.45,92.46,55597.62033531639,69.6655,69.7257,69.5902,69.5978,55597.6203
2013-07-23 10:50:00,92.45,92.64,92.45,92.52,57220.11898323418,69.5902,69.7332,69.5902,69.6429,57220.119
2013-07-23 10:55:00,92.5,92.51,92.32,92.41,42076.79826933477,69.6279,69.6354,69.4924,69.5601,42076.7983
2013-07-23 11:00:00,92.43,92.45,92.36,92.39,79610.60032449973,69.5752,69.5902,69.5225,69.5451,79610.6003
2013-07-23 11:05:00,92.39,92.44,92.38,92.39,17198.48566792861,69.5451,69.5827,69.5375,69.5451,17198.4857
2013-07-23 11:10:00,92.4,92.49,92.39,92.45,83612.76365603028,69.5526,69.6203,69.5451,69.5902,83612.7637
2013-07-23 11:15:00,92.48,92.57,92.4,92.5,66955.11087074094,69.6128,69.6806,69.5526,69.6279,66955.1109
2013-07-23 11:20:00,92.49,92.57,92.49,92.57,64034.613304488914,69.6203,69.6806,69.6203,69.6806,64034.6133
2013-07-23 11:25:00,92.58,92.63,92.45,92.45,15359.65386695511,69.6881,69.7257,69.5902,69.5902,15359.6539
2013-07-23 11:30:00,92.42,92.5,92.39,92.45,26284.478096268253,69.5676,69.6279,69.5451,69.5902,26284.4781
2013-07-23 11:35:00,92.45,92.5,92.45,92.5,13088.1557598702,69.5902,69.6279,69.5902,69.6279,13088.1558
2013-07-23 11:40:00,92.5,92.59,92.47,92.47,14386.154678204435,69.6279,69.6956,69.6053,69.6053,14386.1547
2013-07-23 11:45:00,92.47,92.59,92.47,92.59,13845.32179556517,69.6053,69.6956,69.6053,69.6956,13845.3218
2013-07-23 11:50:00,92.57,92.59,92.53,92.55,12871.822606814494,69.6806,69.6956,69.6504,69.6655,12871.8226
2013-07-23 11:55:00,92.56,92.64,92.55,92.58,103407.24716062736,69.673,69.7332,69.6655,69.6881,103407.2472
2013-07-23 12:00:00,92.58,92.78,92.55,92.73,50405.62466197945,69.6881,69.8386,69.6655,69.801,50405.6247
2013-07-23 12:05:00,92.76,92.76,92.6,92.6,16008.653326122228,69.8236,69.8236,69.7031,69.7031,16008.6533
2013-07-23 12:10:00,92.59,92.62,92.56,92.57,50730.12439156301,69.6956,69.7182,69.673,69.6806,50730.1244
2013-07-23 12:15:00,92.57,92.72,92.56,92.69,42076.79826933477,69.6806,69.7935,69.673,69.7709,42076.7983
2013-07-23 12:20:00,92.7,92.7,92.67,92.68,24553.812871822607,69.7784,69.7784,69.7558,69.7634,24553.8129
2013-07-23 12:25:00,92.68,92.72,92.67,92.67,83829.096809086,69.7634,69.7935,69.7558,69.7558,83829.0968
2013-07-23 12:30:00,92.66,92.89,92.65,92.84,30827.474310438072,69.7483,69.9214,69.7408,69.8838,30827.4743
2013-07-23 12:35:00,92.83,92.88,92.74,92.76,22606.814494321254,69.8763,69.9139,69.8085,69.8236,22606.8145
2013-07-23 12:40:00,92.72,92.75,92.68,92.73,13088.1557598702,69.7935,69.816,69.7634,69.801,13088.1558
2013-07-23 12:45:00,92.73,92.8,92.73,92.77,18604.6511627907,69.801,69.8537,69.801,69.8311,18604.6512
2013-07-23 12:50:00,92.77,92.78,92.77,92.78,8869.659275283937,69.8311,69.8386,69.8311,69.8386,8869.6593
2013-07-23 12:55:00,92.78,92.79,92.77,92.78,19361.817198485667,69.8386,69.8462,69.8311,69.8386,19361.8172
2013-07-23 13:00:00,92.77,92.86,92.77,92.86,15251.487290427258,69.8311,69.8988,69.8311,69.8988,15251.4873
2013-07-23 13:05:00,92.86,92.87,92.77,92.86,24770.14602487831,69.8988,69.9064,69.8311,69.8988,24770.146
2013-07-23 13:10:00,92.86,92.86,92.8,92.81,10275.824770146024,69.8988,69.8988,69.8537,69.8612,10275.8248
2013-07-23 13:15:00,92.81,92.86,92.81,92.86,13737.155219037317,69.8612,69.8988,69.8612,69.8988,13737.1552
2013-07-23 13:20:00,92.86,92.93,92.85,92.87,14926.9875608437,69.8988,69.9515,69.8913,69.9064,14926.9876
2013-07-23 13:25:00,92.87,92.93,92.86,92.91,12655.489453758788,69.9064,69.9515,69.8988,69.9365,12655.4895
2013-07-23 13:30:00,92.92,92.98,92.91,92.97,11357.490535424551,69.944,69.9892,69.9365,69.9816,11357.4905
2013-07-23 13:35:00,92.98,93.01,92.91,92.95,48783.12601406165,69.9892,70.0118,69.9365,69.9666,48783.126
2013-07-23 13:40:00,92.93,92.98,92.91,92.96,16441.31963223364,69.9515,69.9892,69.9365,69.9741,16441.3196
2013-07-23 13:45:00,92.97,93.0,92.96,93.0,17306.65224445646,69.9816,70.0042,69.9741,70.0042,17306.6522
2013-07-23 13:50:00,93.0,93.0,92.87,92.92,65548.94537587886,70.0042,70.0042,69.9064,69.944,65548.9454
2013-07-23 13:55:00,92.92,92.97,92.91,92.96,24121.146565711195,69.944,69.9816,69.9365,69.9741,24121.1466
2013-07-23 14:00:00,92.95,93.0,92.92,92.93,32449.972958355866,69.9666,70.0042,69.944,69.9515,32449.973
2013-07-23 14:05:00,92.93,92.99,92.93,92.95,19145.484045429963,69.9515,69.9967,69.9515,69.9666,19145.484
2013-07-23 14:10:00,92.94,92.96,92.91,92.91,35370.470524607896,69.9591,69.9741,69.9365,69.9365,35370.4705
2013-07-23 14:15:00,92.92,92.92,92.79,92.89,195457.00378583017,69.944,69.944,69.8462,69.9214,195457.0038
2013-07-23 14:20:00,92.91,92.93,92.9,92.91,51703.62358031368,69.9365,69.9515,69.929,69.9365,51703.6236
2013-07-23 14:25:00,92.91,92.96,92.86,92.93,280692.2660897783,69.9365,69.9741,69.8988,69.9515,280692.2661
2013-07-23 14:30:00,92.94,93.02,92.89,92.93,139318.5505678745,69.9591,70.0193,69.9214,69.9515,139318.5506
2013-07-23 14:35:00,92.92,92.98,92.91,92.93,132720.3893996755,69.944,69.9892,69.9365,69.9515,132720.3894
2013-07-23 14:40:00,92.93,92.97,92.92,92.97,13520.82206598161,69.9515,69.9816,69.944,69.9816,13520.8221
2013-07-23 14:45:00,92.98,92.99,92.92,92.93,14494.321254732287,69.9892,69.9967,69.944,69.9515,14494.3213
2013-07-23 14:50:00,92.93,92.98,92.92,92.96,16549.486208761493,69.9515,69.9892,69.944,69.9741,16549.4862
2013-07-23 14:55:00,92.96,92.96,92.92,92.93,14926.9875608437,69.9741,69.9741,69.944,69.9515,14926.9876
2013-07-23 15:00:00,92.92,92.96,92.91,92.96,29637.64196863169,69.944,69.9741,69.9365,69.9741,29637.642
2013-07-23 15:05:00,92.96,92.96,92.92,92.92,26717.144402379665,69.9741,69.9741,69.944,69.944,26717.1444
2013-07-23 15:10:00,92.93,92.97,92.81,92.96,53542.45538128718,69.9515,69.9816,69.8612,69.9741,53542.4554
2013-07-23 15:15:00,92.97,92.98,92.92,92.94,28339.64305029745,69.9816,69.9892,69.944,69.9591,28339.6431
2013-07-23 15:20:00,92.95,92.98,92.93,92.96,29421.308815575987,69.9666,69.9892,69.9515,69.9741,29421.3088
2013-07-23 15:25:00,92.96,92.97,92.93,92.97,31800.97349918875,69.9741,69.9816,69.9515,69.9816,31800.9735
2013-07-23 15:30:00,92.96,92.98,92.95,92.96,29529.47539210384,69.9741,69.9892,69.9666,69.9741,29529.4754
2013-07-23 15:35:00,92.97,93.03,92.96,93.01,43807.46349378042,69.9816,70.0268,69.9741,70.0118,43807.4635
2013-07-23 15:40:00,93.01,93.07,93.0,93.07,81773.93185505678,70.0118,70.0569,70.0042,70.0569,81773.9319
2013-07-23 15:45:00,93.06,93.09,93.0,93.06,342022.71498107084,70.0494,70.072,70.0042,70.0494,342022.715
2013-07-23 15:50:00,93.06,93.07,93.02,93.05,379989.1833423472,70.0494,70.0569,70.0193,70.0419,379989.1833
2013-07-23 15:55:00,93.05,93.08,93.04,93.06,219361.8171984857,70.0419,70.0644,70.0343,70.0494,219361.8172
2013-07-24 09:30:00,92.86,93.05,92.19,92.38,152623.03948080042,69.8988,70.0419,69.3945,69.5375,152623.0395
2013-07-24 09:35:00,92.38,92.57,92.16,92.49,63277.44726879394,69.5375,69.6806,69.3719,69.6203,63277.4473
2013-07-24 09:40:00,92.44,92.44,92.22,92.33,51703.62358031368,69.5827,69.5827,69.4171,69.4999,51703.6236
2013-07-24 09:45:00,92.35,92.38,92.28,92.33,43482.96376419686,69.515,69.5375,69.4623,69.4999,43482.9638
2013-07-24 09:50:00,92.32,92.36,92.28,92.36,48350.45970795024,69.4924,69.5225,69.4623,69.5225,48350.4597
2013-07-24 09:55:00,92.31,92.33,92.29,92.31,58842.61763115197,69.4848,69.4999,69.4698,69.4848,58842.6176
2013-07-24 10:00:00,92.3,92.39,92.29,92.32,25419.145484045428,69.4773,69.5451,69.4698,69.4924,25419.1455
2013-07-24 10:05:00,92.33,92.39,92.29,92.32,18712.81773931855,69.4999,69.5451,69.4698,69.4924,18712.8177
2013-07-24 10:10:00,92.31,92.39,92.29,92.39,44889.12925905895,69.4848,69.5451,69.4698,69.5451,44889.1293
2013-07-24 10:15:00,92.4,92.4,92.36,92.39,50189.29150892374,69.5526,69.5526,69.5225,69.5451,50189.2915
2013-07-24 10:20:00,92.38,92.44,92.29,92.37,13196.322336398052,69.5375,69.5827,69.4698,69.53,13196.3223
2013-07-24 10:25:00,92.35,92.43,92.32,92.35,12222.823147647376,69.515,69.5752,69.4924,69.515,12222.8231
2013-07-24 10:30:00,92.34,92.41,92.34,92.36,24878.312601406164,69.5074,69.5601,69.5074,69.5225,24878.3126
2013-07-24 10:35:00,92.37,92.43,92.35,92.37,34937.80421849649,69.53,69.5752,69.515,69.53,34937.8042
2013-07-24 10:40:00,92.39,92.44,92.37,92.39,25094.64575446187,69.5451,69.5827,69.53,69.5451,25094.6458
2013-07-24 10:45:00,92.39,92.53,92.39,92.53,10167.658193618172,69.5451,69.6504,69.5451,69.6504,10167.6582
2013-07-24 10:50:00,92.52,92.68,92.52,92.65,9085.992428339645,69.6429,69.7634,69.6429,69.7408,9085.9924
2013-07-24 10:55:00,92.68,92.69,92.56,92.6,6706.327744726879,69.7634,69.7709,69.673,69.7031,6706.3277
2013-07-24 11:00:00,92.58,92.69,92.55,92.66,16116.81990265008,69.6881,69.7709,69.6655,69.7483,16116.8199
2013-07-24 11:05:00,92.66,92.69,92.56,92.6,7463.49378042185,69.7483,69.7709,69.673,69.7031,7463.4938
2013-07-24 11:10:00,92.61,92.67,92.54,92.55,20118.98323418064,69.7107,69.7558,69.658,69.6655,20118.9832
2013-07-24 11:15:00,92.53,92.54,92.5,92.53,3244.9972958355866,69.6504,69.658,69.6279,69.6504,3244.9973
2013-07-24 11:20:00,92.54,92.57,92.52,92.52,14710.654407787992,69.658,69.6806,69.6429,69.6429,14710.6544
2013-07-24 11:25:00,92.52,92.6,92.52,92.6,29204.97566252028,69.6429,69.7031,69.6429,69.7031,29204.9757
2013-07-24 11:30:00,92.63,92.7,92.6,92.64,12655.489453758788,69.7257,69.7784,69.7031,69.7332,12655.4895
2013-07-24 11:35:00,92.66,92.67,92.54,92.57,7787.993510005408,69.7483,69.7558,69.658,69.6806,7787.9935
2013-07-24 11:40:00,92.58,92.63,92.51,92.52,8004.326663061114,69.6881,69.7257,69.6354,69.6429,8004.3267
2013-07-24 11:45:00,92.54,92.58,92.51,92.57,13628.988642509465,69.658,69.6881,69.6354,69.6806,13628.9886
2013-07-24 11:50:00,92.59,92.63,92.53,92.55,13088.1557598702,69.6956,69.7257,69.6504,69.6655,13088.1558
2013-07-24 11:55:00,92.55,92.59,92.53,92.56,8545.159545700379,69.6655,69.6956,69.6504,69.673,8545.1595
2013-07-24 12:00:00,92.56,92.61,92.53,92.54,20767.98269334776,69.673,69.7107,69.6504,69.658,20767.9827
2013-07-24 12:05:00,92.56,92.6,92.53,92.54,23039.480800432662,69.673,69.7031,69.6504,69.658,23039.4808
2013-07-24 12:10:00,92.55,92.62,92.54,92.56,27474.31043807464,69.6655,69.7182,69.658,69.673,27474.3104
2013-07-24 12:15:00,92.55,92.6,92.54,92.56,8436.992969172525,69.6655,69.7031,69.658,69.673,8436.993
2013-07-24 12:20:00,92.55,92.62,92.54,92.62,14818.820984315846,69.6655,69.7182,69.658,69.7182,14818.821
2013-07-24 12:25:00,92.62,92.7,92.59,92.66,11465.657111952409,69.7182,69.7784,69.6956,69.7483,11465.6571
2013-07-24 12:30:00,92.65,92.65,92.56,92.57,20443.4829637642,69.7408,69.7408,69.673,69.6806,20443.483
2013-07-24 12:35:00,92.58,92.63,92.57,92.61,11790.156841535963,69.6881,69.7257,69.6806,69.7107,11790.1568
2013-07-24 12:40:00,92.61,92.61,92.55,92.59,11249.3239588967,69.7107,69.7107,69.6655,69.6956,11249.324
2013-07-24 12:45:00,92.62,92.72,92.59,92.59,12763.656030286642,69.7182,69.7935,69.6956,69.6956,12763.656
2013-07-24 12:50:00,92.6,92.61,92.57,92.61,3785.830178474851,69.7031,69.7107,69.6806,69.7107,3785.8302
2013-07-24 12:55:00,92.63,92.63,92.58,92.6,4434.8296376419685,69.7257,69.7257,69.6881,69.7031,4434.8296
2013-07-24 13:00:00,92.61,92.72,92.59,92.61,14926.9875608437,69.7107,69.7935,69.6956,69.7107,14926.9876
2013-07-24 13:05:00,92.61,92.68,92.57,92.59,24986.47917793402,69.7107,69.7634,69.6806,69.6956,24986.4792
2013-07-24 13:10:00,92.58,92.62,92.56,92.62,20443.4829637642,69.6881,69.7182,69.673,69.7182,20443.483
2013-07-24 13:15:00,92.61,92.63,92.56,92.61,11898.323418063816,69.7107,69.7257,69.673,69.7107,11898.3234
2013-07-24 13:20:00,92.61,92.61,92.57,92.59,9626.825310978908,69.7107,69.7107,69.6806,69.6956,9626.8253
2013-07-24 13:25:00,92.6,92.63,92.55,92.56,10383.991346673878,69.7031,69.7257,69.6655,69.673,10383.9913
2013-07-24 13:30:00,92.58,92.61,92.54,92.57,13737.155219037317,69.6881,69.7107,69.658,69.6806,13737.1552
2013-07-24 13:35:00,92.56,92.61,92.51,92.58,18496.484586262843,69.673,69.7107,69.6354,69.6881,18496.4846
2013-07-24 13:40:00,92.58,92.59,92.54,92.56,11790.156841535963,69.6881,69.6956,69.658,69.673,11790.1568
2013-07-24 13:45:00,92.58,92.6,92.55,92.58,6814.494321254732,69.6881,69.7031,69.6655,69.6881,6814.4943
2013-07-24 13:50:00,92.58,92.59,92.56,92.58,8328.826392644673,69.6881,69.6956,69.673,69.6881,8328.8264
2013-07-24 13:55:00,92.58,92.64,92.57,92.6,16873.98593834505,69.6881,69.7332,69.6806,69.7031,16873.9859
2013-07-24 14:00:00,92.61,92.71,92.61,92.64,17739.318550567874,69.7107,69.7859,69.7107,69.7332,17739.3186
2013-07-24 14:05:00,92.66,92.72,92.63,92.63,24445.64629529475,69.7483,69.7935,69.7257,69.7257,24445.6463
2013-07-24 14:10:00,92.63,92.76,92.63,92.73,8220.65981611682,69.7257,69.8236,69.7257,69.801,8220.6598
2013-07-24 14:15:00,92.73,92.75,92.65,92.66,10924.824229313142,69.801,69.816,69.7408,69.7483,10924.8242
2013-07-24 14:20:00,92.63,92.68,92.63,92.67,14818.820984315846,69.7257,69.7634,69.7257,69.7558,14818.821
2013-07-24 14:25:00,92.67,92.73,92.66,92.7,16224.986479177933,69.7558,69.801,69.7483,69.7784,16224.9865
2013-07-24 14:30:00,92.72,92.75,92.7,92.74,25419.145484045428,69.7935,69.816,69.7784,69.8085,25419.1455
2013-07-24 14:35:00,92.74,92.79,92.74,92.78,22931.31422390481,69.8085,69.8462,69.8085,69.8386,22931.3142
2013-07-24 14:40:00,92.79,92.8,92.74,92.74,14818.820984315846,69.8462,69.8537,69.8085,69.8085,14818.821
2013-07-24 14:45:00,92.74,92.81,92.73,92.81,12330.98972417523,69.8085,69.8612,69.801,69.8612,12330.9897
2013-07-24 14:50:00,92.81,92.82,92.73,92.8,17522.98539751217,69.8612,69.8687,69.801,69.8537,17522.9854
2013-07-24 14:55:00,92.79,92.91,92.79,92.91,14710.654407787992,69.8462,69.9365,69.8462,69.9365,14710.6544
2013-07-24 15:00:00,92.89,92.91,92.82,92.85,16982.152514872905,69.9214,69.9365,69.8687,69.8913,16982.1525
2013-07-24 15:05:00,92.86,92.87,92.76,92.85,27582.47701460249,69.8988,69.9064,69.8236,69.8913,27582.477
2013-07-24 15:10:00,92.84,92.88,92.78,92.83,20984.31584640346,69.8838,69.9139,69.8386,69.8763,20984.3158
2013-07-24 15:15:00,92.82,92.88,92.78,92.82,22390.48134126555,69.8687,69.9139,69.8386,69.8687,22390.4813
2013-07-24 15:20:00,92.83,92.96,92.82,92.95,21525.148729042725,69.8763,69.9741,69.8687,69.9666,21525.1487
2013-07-24 15:25:00,92.93,92.95,92.89,92.89,11790.156841535963,69.9515,69.9666,69.9214,69.9214,11790.1568
2013-07-24 15:30:00,92.89,93.0,92.88,93.0,35370.470524607896,69.9214,70.0042,69.9139,70.0042,35370.4705
2013-07-24 15:35:00,93.0,93.02,92.93,92.95,34829.63764196863,70.0042,70.0193,69.9515,69.9666,34829.6376
2013-07-24 15:40:00,92.95,93.02,92.91,92.91,26608.977825851813,69.9666,70.0193,69.9365,69.9365,26608.9778
2013-07-24 15:45:00,92.91,92.93,92.87,92.93,47917.79340183883,69.9365,69.9515,69.9064,69.9515,47917.7934
2013-07-24 15:50:00,92.91,92.93,92.85,92.91,51270.95727420227,69.9365,69.9515,69.8913,69.9365,51270.9573
2013-07-24 15:55:00,92.91,92.99,92.91,92.98,64250.94645754462,69.9365,69.9967,69.9365,69.9892,64250.9465
2013-07-25 09:30:00,94.31,97.43,94.2,97.34,264034.6133044889,70.9903,73.3388,70.9075,73.2711,264034.6133
2013-07-25 09:35:00,97.34,99.65,96.83,99.04,707733.9102217414,73.2711,75.0099,72.8872,74.5507,707733.9102
2013-07-25 09:40:00,98.94,100.31,98.86,100.31,166684.6944294213,74.4755,75.5067,74.4152,75.5067,166684.6944
2013-07-25 09:45:00,100.22,100.46,99.33,99.57,263385.6138453218,75.439,75.6196,74.769,74.9497,263385.6138
2013-07-25 09:50:00,99.74,99.74,98.23,98.3,226500.81124932395,75.0777,75.0777,73.941,73.9937,226500.8112
2013-07-25 09:55:00,98.25,98.32,97.54,98.05,190697.67441860464,73.9561,74.0088,73.4216,73.8055,190697.6744
2013-07-25 10:00:00,98.03,98.47,97.97,98.01,107409.41049215791,73.7905,74.1217,73.7453,73.7754,107409.4105
2013-07-25 10:05:00,98.01,98.29,97.53,97.81,240346.1330448891,73.7754,73.9862,73.4141,73.6249,240346.133
2013-07-25 10:10:00,97.77,98.37,97.75,98.3,276257.43645213626,73.5948,74.0464,73.5797,73.9937,276257.4365
2013-07-25 10:15:00,98.27,98.58,98.27,98.46,114764.73769605192,73.9711,74.2045,73.9711,74.1142,114764.7377
2013-07-25 10:20:00,98.46,98.76,98.2,98.22,150135.2082206598,74.1142,74.34,73.9184,73.9335,150135.2082
2013-07-25 10:25:00,98.22,98.55,98.19,98.45,147971.87669010274,73.9335,74.1819,73.9109,74.1066,147971.8767
2013-07-25 10:30:00,98.44,98.6,98.39,98.57,66414.27798810168,74.0991,74.2195,74.0615,74.197,66414.278
2013-07-25 10:35:00,98.56,98.73,98.45,98.45,136181.71984856678,74.1894,74.3174,74.1066,74.1066,136181.7198
2013-07-25 10:40:00,98.46,98.49,98.35,98.43,66522.44456462952,74.1142,74.1367,74.0314,74.0916,66522.4446
2013-07-25 10:45:00,98.45,98.74,98.41,98.73,84910.76257436452,74.1066,74.3249,74.0765,74.3174,84910.7626
2013-07-25 10:50:00,98.73,98.75,98.44,98.47,57869.1184424013,74.3174,74.3324,74.0991,74.1217,57869.1184
2013-07-25 10:55:00,98.46,98.46,98.34,98.39,61546.78204434829,74.1142,74.1142,74.0238,74.0615,61546.782
2013-07-25 11:00:00,98.39,98.42,98.35,98.37,76365.60302866415,74.0615,74.084,74.0314,74.0464,76365.603
2013-07-25 11:05:00,98.37,98.55,98.36,98.43,41319.6322336398,74.0464,74.1819,74.0389,74.0916,41319.6322
2013-07-25 11:10:00,98.43,98.51,98.43,98.46,33423.47214710654,74.0916,74.1518,74.0916,74.1142,33423.4721
2013-07-25 11:15:00,98.45,98.71,98.39,98.41,104813.41265548945,74.1066,74.3023,74.0615,74.0765,104813.4127
2013-07-25 11:20:00,98.4,98.61,98.27,98.31,131855.05678745266,74.069,74.2271,73.9711,74.0012,131855.0568
2013-07-25 11:25:00,98.3,98.34,98.02,98.05,140292.0497566252,73.9937,74.0238,73.783,73.8055,140292.0498
2013-07-25 11:30:00,98.05,98.17,97.9,98.0,121146.56571119525,73.8055,73.8959,73.6926,73.7679,121146.5657
2013-07-25 11:35:00,97.99,98.13,97.89,97.9,87723.09356408869,73.7604,73.8658,73.6851,73.6926,87723.0936
2013-07-25 11:40:00,97.9,97.92,97.75,97.89,73553.27203893996,73.6926,73.7077,73.5797,73.6851,73553.272
2013-07-25 11:45:00,97.9,97.99,97.86,97.88,76149.26987560843,73.6926,73.7604,73.6625,73.6776,76149.2699
2013-07-25 11:50:00,97.87,97.9,97.79,97.88,88155.75987020011,73.67,73.6926,73.6098,73.6776,88155.7599
2013-07-25 11:55:00,97.89,97.89,97.75,97.77,60356.94970254191,73.6851,73.6851,73.5797,73.5948,60356.9497
2013-07-25 12:00:00,97.77,97.78,97.25,97.26,100486.74959437532,73.5948,73.6023,73.2033,73.2109,100486.7496
2013-07-25 12:05:00,97.26,97.44,97.26,97.35,102433.74797187668,73.2109,73.3464,73.2109,73.2786,102433.748
2013-07-25 12:10:00,97.35,97.7,97.35,97.54,67387.77717685235,73.2786,73.5421,73.2786,73.4216,67387.7772
2013-07-25 12:15:00,97.6,97.63,97.53,97.63,25527.312060573284,73.4668,73.4894,73.4141,73.4894,25527.3121
2013-07-25 12:20:00,97.62,97.83,97.59,97.82,33207.13899405084,73.4819,73.6399,73.4593,73.6324,33207.139
2013-07-25 12:25:00,97.83,97.92,97.79,97.92,52460.78961600865,73.6399,73.7077,73.6098,73.7077,52460.7896
2013-07-25 12:30:00,97.92,97.92,97.76,97.84,64683.61276365603,73.7077,73.7077,73.5872,73.6475,64683.6128
2013-07-25 12:35:00,97.81,97.84,97.51,97.59,142347.2147106544,73.6249,73.6475,73.3991,73.4593,142347.2147
2013-07-25 12:40:00,97.58,97.79,97.54,97.79,44131.96322336398,73.4517,73.6098,73.4216,73.6098,44131.9632
2013-07-25 12:45:00,97.8,97.92,97.77,97.9,73012.4391563007,73.6173,73.7077,73.5948,73.6926,73012.4392
2013-07-25 12:50:00,97.9,98.0,97.9,98.0,36668.46944294213,73.6926,73.7679,73.6926,73.7679,36668.4694
2013-07-25 12:55:00,98.0,98.0,97.9,97.93,58409.95132504056,73.7679,73.7679,73.6926,73.7152,58409.9513
2013-07-25 13:00:00,97.93,98.14,97.93,98.09,66197.94483504597,73.7152,73.8733,73.7152,73.8356,66197.9448
2013-07-25 13:05:00,98.09,98.1,97.95,98.0,110978.90751757708,73.8356,73.8432,73.7303,73.7679,110978.9075
2013-07-25 13:10:00,98.0,98.03,97.97,98.03,52893.45592212006,73.7679,73.7905,73.7453,73.7905,52893.4559
2013-07-25 13:15:00,98.01,98.04,97.97,97.99,61330.44889129259,73.7754,73.798,73.7453,73.7604,61330.4489
2013-07-25 13:20:00,97.99,98.01,97.98,98.01,44672.79610600325,73.7604,73.7754,73.7528,73.7754,44672.7961
2013-07-25 13:25:00,98.02,98.03,97.98,98.02,31692.806922660897,73.783,73.7905,73.7528,73.783,31692.8069
2013-07-25 13:30:00,98.02,98.08,98.0,98.07,37425.6354786371,73.783,73.8281,73.7679,73.8206,37425.6355
2013-07-25 13:35:00,98.07,98.09,98.0,98.02,154894.53758788534,73.8206,73.8356,73.7679,73.783,154894.5376
2013-07-25 13:40:00,98.02,98.09,98.0,98.02,51919.956733369385,73.783,73.8356,73.7679,73.783,51919.9567
2013-07-25 13:45:00,98.02,98.1,98.02,98.08,66306.11141157382,73.783,73.8432,73.783,73.8281,66306.1114
2013-07-25 13:50:00,98.09,98.18,98.09,98.14,44564.62952947539,73.8356,73.9034,73.8356,73.8733,44564.6295
2013-07-25 13:55:00,98.14,98.24,98.14,98.17,42509.46457544619,73.8733,73.9486,73.8733,73.8959,42509.4646
2013-07-25 14:00:00,98.16,98.22,98.12,98.17,82206.5981611682,73.8883,73.9335,73.8582,73.8959,82206.5982
2013-07-25 14:05:00,98.17,98.21,98.05,98.1,73769.60519199567,73.8959,73.926,73.8055,73.8432,73769.6052
2013-07-25 14:10:00,98.09,98.14,98.08,98.12,46187.128177393184,73.8356,73.8733,73.8281,73.8582,46187.1282
2013-07-25 14:15:00,98.12,98.2,98.12,98.18,80800.43266630611,73.8582,73.9184,73.8582,73.9034,80800.4327
2013-07-25 14:20:00,98.18,98.23,98.16,98.21,40346.13304488913,73.9034,73.941,73.8883,73.926,40346.133
2013-07-25 14:25:00,98.18,98.27,98.18,98.2,28664.14277988101,73.9034,73.9711,73.9034,73.9184,28664.1428
2013-07-25 14:30:00,98.22,98.32,98.2,98.3,41211.46565711195,73.9335,74.0088,73.9184,73.9937,41211.4657
2013-07-25 14:35:00,98.31,98.32,98.31,98.32,13520.82206598161,74.0012,74.0088,74.0012,74.0088,13520.8221
2013-07-25 14:40:00,98.31,98.37,98.31,98.31,78420.76798269335,74.0012,74.0464,74.0012,74.0012,78420.768
2013-07-25 14:45:00,98.32,98.37,98.23,98.36,105786.91184424012,74.0088,74.0464,73.941,74.0389,105786.9118
2013-07-25 14:50:00,98.36,98.39,98.36,98.38,32341.806381828013,74.0389,74.0615,74.0389,74.0539,32341.8064
2013-07-25 14:55:00,98.37,98.39,98.33,98.36,60140.61654948621,74.0464,74.0615,74.0163,74.0389,60140.6165
2013-07-25 15:00:00,98.3,98.38,98.28,98.37,66630.61114115738,73.9937,74.0539,73.9787,74.0464,66630.6111
2013-07-25 15:05:00,98.38,98.39,98.35,98.35,102217.41481882098,74.0539,74.0615,74.0314,74.0314,102217.4148
2013-07-25 15:10:00,98.37,98.39,98.29,98.38,73445.10546241212,74.0464,74.0615,73.9862,74.0539,73445.1055
2013-07-25 15:15:00,98.38,98.41,98.37,98.4,61005.94916170903,74.0539,74.0765,74.0464,74.069,61005.9492
2013-07-25 15:20:00,98.41,98.41,98.4,98.41,77014.60248783126,74.0765,74.0765,74.069,74.0765,77014.6025
2013-07-25 15:25:00,98.41,98.49,98.4,98.41,99080.58409951325,74.0765,74.1367,74.069,74.0765,99080.5841
2013-07-25 15:30:00,98.41,98.53,98.4,98.44,139751.21687398595,74.0765,74.1668,74.069,74.0991,139751.2169
2013-07-25 15:35:00,98.44,98.46,98.43,98.46,181719.84856679285,74.0991,74.1142,74.0916,74.1142,181719.8486
2013-07-25 15:40:00,98.45,98.68,98.39,98.68,185613.84532179555,74.1066,74.2798,74.0615,74.2798,185613.8453
2013-07-25 15:45:00,98.67,98.76,98.63,98.75,191022.1741481882,74.2722,74.34,74.2421,74.3324,191022.1741
2013-07-25 15:50:00,98.75,98.92,98.75,98.91,248458.6262844781,74.3324,74.4604,74.3324,74.4529,248458.6263
2013-07-25 15:55:00,98.91,99.04,98.85,99.02,265548.94537587883,74.4529,74.5507,74.4077,74.5357,265548.9454
2013-07-26 09:30:00,98.56,98.59,98.0,98.16,122336.3980530016,74.1894,74.212,73.7679,73.8883,122336.3981
2013-07-26 09:35:00,98.21,98.45,98.13,98.18,86749.59437533801,73.926,74.1066,73.8658,73.9034,86749.5944
2013-07-26 09:40:00,98.25,98.43,98.18,98.33,112060.5732828556,73.9561,74.0916,73.9034,74.0163,112060.5733
2013-07-26 09:45:00,98.34,98.37,98.22,98.29,152082.20659816117,74.0238,74.0464,73.9335,73.9862,152082.2066
2013-07-26 09:50:00,98.29,98.39,98.27,98.31,73985.93834505137,73.9862,74.0615,73.9711,74.0012,73985.9383
2013-07-26 09:55:00,98.31,98.39,98.28,98.29,89778.2585181179,74.0012,74.0615,73.9787,73.9862,89778.2585
2013-07-26 10:00:00,98.29,98.39,98.29,98.32,117360.73553272038,73.9862,74.0615,73.9862,74.0088,117360.7355
2013-07-26 10:05:00,98.34,98.37,98.31,98.32,104380.74634937804,74.0238,74.0464,74.0012,74.0088,104380.7463
2013-07-26 10:10:00,98.32,98.55,98.31,98.5,98215.25148729044,74.0088,74.1819,74.0012,74.1443,98215.2515
2013-07-26 10:15:00,98.49,98.71,98.41,98.62,53217.955651703625,74.1367,74.3023,74.0765,74.2346,53217.9557
2013-07-26 10:20:00,98.63,98.91,98.6,98.88,64899.94591671173,74.2421,74.4529,74.2195,74.4303,64899.9459
2013-07-26 10:25:00,98.88,98.91,98.77,98.86,37425.6354786371,74.4303,74.4529,74.3475,74.4152,37425.6355
2013-07-26 10:30:00,98.86,98.87,98.69,98.77,108923.74256354786,74.4152,74.4228,74.2873,74.3475,108923.7426
2013-07-26 10:35:00,98.77,98.83,98.68,98.74,195673.33693888588,74.3475,74.3927,74.2798,74.3249,195673.3369
2013-07-26 10:40:00,98.74,98.74,98.57,98.6,71714.44023796647,74.3249,74.3249,74.197,74.2195,71714.4402
2013-07-26 10:45:00,98.61,98.68,98.57,98.6,81233.09897241752,74.2271,74.2798,74.197,74.2195,81233.099
2013-07-26 10:50:00,98.62,98.63,98.5,98.53,554137.3715521904,74.2346,74.2421,74.1443,74.1668,554137.3716
2013-07-26 10:55:00,98.55,98.55,98.33,98.36,178907.51757706868,74.1819,74.1819,74.0163,74.0389,178907.5176
2013-07-26 11:00:00,98.36,98.39,98.24,98.33,96268.25310978908,74.0389,74.0615,73.9486,74.0163,96268.2531
2013-07-26 11:05:00,98.33,98.38,98.28,98.33,104272.5797728502,74.0163,74.0539,73.9787,74.0163,104272.5798
2013-07-26 11:10:00,98.34,98.36,98.29,98.33,83071.93077339102,74.0238,74.0389,73.9862,74.0163,83071.9308
2013-07-26 11:15:00,98.33,98.47,98.3,98.35,54732.28772309356,74.0163,74.1217,73.9937,74.0314,54732.2877
2013-07-26 11:20:00,98.37,98.43,98.33,98.36,50405.62466197945,74.0464,74.0916,74.0163,74.0389,50405.6247
2013-07-26 11:25:00,98.35,98.42,98.32,98.34,62520.28123309897,74.0314,74.084,74.0088,74.0238,62520.2812
2013-07-26 11:30:00,98.35,98.37,98.33,98.33,73336.93888588426,74.0314,74.0464,74.0163,74.0163,73336.9389
2013-07-26 11:35:00,98.33,98.39,98.32,98.34,103082.7474310438,74.0163,74.0615,74.0088,74.0238,103082.7474
2013-07-26 11:40:00,98.34,98.37,97.97,98.0,111844.24012979987,74.0238,74.0464,73.7453,73.7679,111844.2401
2013-07-26 11:45:00,98.02,98.14,97.92,98.02,47485.12709572742,73.783,73.8733,73.7077,73.783,47485.1271
2013-07-26 11:50:00,98.02,98.03,97.72,97.74,49972.95835586804,73.783,73.7905,73.5571,73.5722,49972.9584
2013-07-26 11:55:00,97.74,97.74,97.53,97.64,48134.12655489454,73.5722,73.5722,73.4141,73.4969,48134.1266
2013-07-26 12:00:00,97.65,97.79,97.64,97.68,75500.27041644132,73.5044,73.6098,73.4969,73.527,75500.2704
2013-07-26 12:05:00,97.69,97.75,97.57,97.58,35262.30394808004,73.5345,73.5797,73.4442,73.4517,35262.3039
2013-07-26 12:10:00,97.58,97.58,97.18,97.18,118983.23418063816,73.4517,73.4517,73.1507,73.1507,118983.2342
2013-07-26 12:15:00,97.19,97.21,96.86,96.86,85235.26230394808,73.1582,73.1732,72.9098,72.9098,85235.2623
2013-07-26 12:20:00,96.88,97.26,96.8,96.88,79826.93347755543,72.9248,73.2109,72.8646,72.9248,79826.9335
2013-07-26 12:25:00,96.86,96.9,96.66,96.84,60897.78258518118,72.9098,72.9399,72.7592,72.8947,60897.7826
2013-07-26 12:30:00,96.84,97.15,96.84,96.88,44240.12979989183,72.8947,73.1281,72.8947,72.9248,44240.1298
2013-07-26 12:35:00,96.87,96.88,96.57,96.62,29313.14223904813,72.9173,72.9248,72.6915,72.7291,29313.1422
2013-07-26 12:40:00,96.62,96.69,96.52,96.61,39913.46673877772,72.7291,72.7818,72.6538,72.7216,39913.4667
2013-07-26 12:45:00,96.65,96.8,96.53,96.66,35045.97079502434,72.7517,72.8646,72.6614,72.7592,35045.9708
2013-07-26 12:50:00,96.64,96.73,96.59,96.62,27041.64413196322,72.7442,72.8119,72.7065,72.7291,27041.6441
2013-07-26 12:55:00,96.63,96.64,96.43,96.43,38723.63439697133,72.7367,72.7442,72.5861,72.5861,38723.6344
2013-07-26 13:00:00,96.41,96.54,96.36,96.54,31800.97349918875,72.571,72.6689,72.5334,72.6689,31800.9735
2013-07-26 13:05:00,96.53,96.53,96.34,96.35,44240.12979989183,72.6614,72.6614,72.5184,72.5259,44240.1298
2013-07-26 13:10:00,96.34,96.71,96.34,96.69,52244.45646295295,72.5184,72.7969,72.5184,72.7818,52244.4565
2013-07-26 13:15:00,96.67,96.7,96.37,96.61,31151.974040021632,72.7668,72.7893,72.5409,72.7216,31151.974
2013-07-26 13:20:00,96.6,96.61,96.36,96.43,85776.09518658734,72.7141,72.7216,72.5334,72.5861,85776.0952
2013-07-26 13:25:00,96.43,96.49,96.32,96.35,111303.40724716062,72.5861,72.6313,72.5033,72.5259,111303.4072
2013-07-26 13:30:00,96.35,96.38,96.24,96.3,65332.61222282315,72.5259,72.5485,72.4431,72.4882,65332.6122
2013-07-26 13:35:00,96.29,96.61,96.28,96.61,27798.8101676582,72.4807,72.7216,72.4732,72.7216,27798.8102
2013-07-26 13:40:00,96.61,96.83,96.51,96.76,81557.59870200108,72.7216,72.8872,72.6463,72.8345,81557.5987
2013-07-26 13:45:00,96.78,97.03,96.73,97.03,30827.474310438072,72.8496,73.0377,72.8119,73.0377,30827.4743
2013-07-26 13:50:00,97.03,97.21,96.97,97.16,111411.57382368848,73.0377,73.1732,72.9926,73.1356,111411.5738
2013-07-26 13:55:00,97.16,97.16,97.02,97.04,61979.44835045971,73.1356,73.1356,73.0302,73.0453,61979.4484
2013-07-26 14:00:00,97.04,97.21,97.03,97.15,50081.12493239589,73.0453,73.1732,73.0377,73.1281,50081.1249
2013-07-26 14:05:00,97.16,97.27,97.07,97.08,87074.09410492158,73.1356,73.2184,73.0679,73.0754,87074.0941
2013-07-26 14:10:00,97.08,97.14,97.02,97.03,87074.09410492158,73.0754,73.1205,73.0302,73.0377,87074.0941
2013-07-26 14:15:00,97.04,97.13,96.98,97.06,84802.59599783666,73.0453,73.113,73.0001,73.0603,84802.596
2013-07-26 14:20:00,97.06,97.06,96.92,96.92,81124.93239588967,73.0603,73.0603,72.9549,72.9549,81124.9324
2013-07-26 14:25:00,96.92,96.97,96.84,96.85,86100.5949161709,72.9549,72.9926,72.8947,72.9023,86100.5949
2013-07-26 14:30:00,96.86,96.89,96.69,96.73,88480.25959978366,72.9098,72.9324,72.7818,72.8119,88480.2596
2013-07-26 14:35:00,96.72,96.75,96.69,96.72,47593.29367225527,72.8044,72.827,72.7818,72.8044,47593.2937
2013-07-26 14:40:00,96.72,96.8,96.61,96.65,42184.96484586263,72.8044,72.8646,72.7216,72.7517,42184.9648
2013-07-26 14:45:00,96.63,96.69,96.52,96.53,104272.5797728502,72.7367,72.7818,72.6538,72.6614,104272.5798
2013-07-26 14:50:00,96.54,96.54,96.43,96.43,81557.59870200108,72.6689,72.6689,72.5861,72.5861,81557.5987
2013-07-26 14:55:00,96.43,96.55,96.42,96.51,57328.28555976203,72.5861,72.6764,72.5786,72.6463,57328.2856
2013-07-26 15:00:00,96.51,96.57,96.48,96.5,96268.25310978908,72.6463,72.6915,72.6237,72.6388,96268.2531
2013-07-26 15:05:00,96.49,96.51,96.42,96.51,61222.282314764736,72.6313,72.6463,72.5786,72.6463,61222.2823
2013-07-26 15:10:00,96.51,96.51,96.42,96.44,47593.29367225527,72.6463,72.6463,72.5786,72.5936,47593.2937
2013-07-26 15:15:00,96.45,96.51,96.45,96.47,48566.792861005946,72.6012,72.6463,72.6012,72.6162,48566.7929
2013-07-26 15:20:00,96.48,96.59,96.46,96.46,49215.79232017307,72.6237,72.7065,72.6087,72.6087,49215.7923
2013-07-26 15:25:00,96.46,96.46,96.35,96.41,73445.10546241212,72.6087,72.6087,72.5259,72.571,73445.1055
2013-07-26 15:30:00,96.41,96.45,96.3,96.31,81449.43212547322,72.571,72.6012,72.4882,72.4958,81449.4321
2013-07-26 15:35:00,96.31,96.38,96.27,96.31,69767.44186046511,72.4958,72.5485,72.4657,72.4958,69767.4419
2013-07-26 15:40:00,96.31,96.36,96.21,96.24,101243.9156300703,72.4958,72.5334,72.4205,72.4431,101243.9156
2013-07-26 15:45:00,96.27,96.31,96.05,96.18,242076.7982693348,72.4657,72.4958,72.3001,72.3979,242076.7983
2013-07-26 15:50:00,96.18,96.24,96.06,96.22,129367.22552731204,72.3979,72.4431,72.3076,72.428,129367.2255
2013-07-26 15:55:00,96.22,96.35,96.16,96.26,360302.866414278,72.428,72.5259,72.3829,72.4581,360302.8664
2013-07-29 09:30:00,96.41,96.41,95.45,95.67,107842.07679826934,72.571,72.571,71.8484,72.014,107842.0768
2013-07-29 09:35:00,95.64,95.69,95.15,95.22,64142.779881016766,71.9914,72.0291,71.6226,71.6753,64142.7799
2013-07-29 09:40:00,95.33,95.58,95.17,95.22,75175.77068685775,71.7581,71.9463,71.6377,71.6753,75175.7707
2013-07-29 09:45:00,95.21,95.66,95.21,95.49,39372.633856138455,71.6678,72.0065,71.6678,71.8785,39372.6339
2013-07-29 09:50:00,95.49,95.52,95.19,95.22,37533.80205516495,71.8785,71.9011,71.6527,71.6753,37533.8021
2013-07-29 09:55:00,95.21,95.33,94.99,95.03,39913.46673877772,71.6678,71.7581,71.5022,71.5323,39913.4667
2013-07-29 10:00:00,95.08,95.69,95.08,95.69,46078.96160086533,71.5699,72.0291,71.5699,72.0291,46078.9616
2013-07-29 10:05:00,95.7,95.85,95.51,95.52,34288.80475932937,72.0366,72.1495,71.8936,71.9011,34288.8048
2013-07-29 10:10:00,95.5,95.54,95.42,95.45,42833.96430502975,71.8861,71.9162,71.8258,71.8484,42833.9643
2013-07-29 10:15:00,95.45,95.54,95.36,95.54,32666.306111411574,71.8484,71.9162,71.7807,71.9162,32666.3061
2013-07-29 10:20:00,95.56,95.66,95.53,95.62,18171.98485667929,71.9312,72.0065,71.9086,71.9764,18171.9849
2013-07-29 10:25:00,95.63,95.73,95.6,95.71,29745.808545159543,71.9839,72.0592,71.9613,72.0441,29745.8085
2013-07-29 10:30:00,95.7,95.78,95.62,95.64,27690.64359113034,72.0366,72.0968,71.9764,71.9914,27690.6436
2013-07-29 10:35:00,95.66,95.77,95.62,95.72,43807.46349378042,72.0065,72.0893,71.9764,72.0517,43807.4635
2013-07-29 10:40:00,95.71,95.81,95.69,95.78,28123.30989724175,72.0441,72.1194,72.0291,72.0968,28123.3099
2013-07-29 10:45:00,95.79,95.91,95.78,95.89,16982.152514872905,72.1044,72.1947,72.0968,72.1796,16982.1525
2013-07-29 10:50:00,95.9,96.05,95.9,95.97,19794.48350459708,72.1872,72.3001,72.1872,72.2398,19794.4835
2013-07-29 10:55:00,95.96,96.07,95.92,95.98,36776.63601946998,72.2323,72.3151,72.2022,72.2474,36776.636
2013-07-29 11:00:00,95.97,96.16,95.95,96.12,51054.62412114657,72.2398,72.3829,72.2248,72.3528,51054.6241
2013-07-29 11:05:00,96.11,96.14,96.05,96.13,90968.09085992428,72.3452,72.3678,72.3001,72.3603,90968.0909
2013-07-29 11:10:00,96.12,96.21,96.09,96.21,53109.789075175766,72.3528,72.4205,72.3302,72.4205,53109.7891
2013-07-29 11:15:00,96.19,96.19,95.94,95.98,88912.92590589507,72.4054,72.4054,72.2173,72.2474,88912.9259
2013-07-29 11:20:00,95.99,96.07,95.98,96.06,82531.09789075176,72.2549,72.3151,72.2474,72.3076,82531.0979
2013-07-29 11:25:00,96.04,96.06,95.8,95.81,87939.4267171444,72.2925,72.3076,72.1119,72.1194,87939.4267
2013-07-29 11:30:00,95.82,95.85,95.63,95.85,29962.14169821525,72.1269,72.1495,71.9839,72.1495,29962.1417
2013-07-29 11:35:00,95.83,95.83,95.64,95.66,10383.991346673878,72.1345,72.1345,71.9914,72.0065,10383.9913
2013-07-29 11:40:00,95.68,95.87,95.67,95.82,5516.495402920497,72.0216,72.1646,72.014,72.1269,5516.4954
2013-07-29 11:45:00,95.84,95.86,95.8,95.82,7247.160627366144,72.142,72.157,72.1119,72.1269,7247.1606
2013-07-29 11:50:00,95.83,95.87,95.69,95.82,14386.154678204435,72.1345,72.1646,72.0291,72.1269,14386.1547
2013-07-29 11:55:00,95.82,95.99,95.82,95.99,15792.320173066522,72.1269,72.2549,72.1269,72.2549,15792.3202
2013-07-29 12:00:00,95.97,95.98,95.82,95.93,10924.824229313142,72.2398,72.2474,72.1269,72.2097,10924.8242
2013-07-29 12:05:00,95.89,95.95,95.88,95.89,10275.824770146024,72.1796,72.2248,72.1721,72.1796,10275.8248
2013-07-29 12:10:00,95.89,95.92,95.82,95.92,28988.64250946457,72.1796,72.2022,72.1269,72.2022,28988.6425
2013-07-29 12:15:00,95.89,96.07,95.87,96.06,8328.826392644673,72.1796,72.3151,72.1646,72.3076,8328.8264
2013-07-29 12:20:00,96.07,96.07,96.01,96.05,3893.996755002704,72.3151,72.3151,72.27,72.3001,3893.9968
2013-07-29 12:25:00,96.06,96.08,96.04,96.07,10275.824770146024,72.3076,72.3226,72.2925,72.3151,10275.8248
2013-07-29 12:30:00,96.05,96.11,96.05,96.1,8436.992969172525,72.3001,72.3452,72.3001,72.3377,8436.993
2013-07-29 12:35:00,96.1,96.17,96.09,96.13,10167.658193618172,72.3377,72.3904,72.3302,72.3603,10167.6582
2013-07-29 12:40:00,96.12,96.2,96.1,96.16,6273.661438615468,72.3528,72.413,72.3377,72.3829,6273.6614
2013-07-29 12:45:00,96.15,96.22,96.13,96.19,19469.98377501352,72.3753,72.428,72.3603,72.4054,19469.9838
2013-07-29 12:50:00,96.18,96.2,96.13,96.14,16873.98593834505,72.3979,72.413,72.3603,72.3678,16873.9859
2013-07-29 12:55:00,96.11,96.19,96.11,96.17,11465.657111952409,72.3452,72.4054,72.3452,72.3904,11465.6571
2013-07-29 13:00:00,96.16,96.19,96.15,96.15,8545.159545700379,72.3829,72.4054,72.3753,72.3753,8545.1595
2013-07-29 13:05:00,96.15,96.19,96.15,96.18,4651.162790697675,72.3753,72.4054,72.3753,72.3979,4651.1628
2013-07-29 13:10:00,96.16,96.2,96.14,96.18,11141.157382368849,72.3829,72.413,72.3678,72.3979,11141.1574
2013-07-29 13:15:00,96.18,96.18,96.15,96.15,9194.159004867495,72.3979,72.3979,72.3753,72.3753,9194.159
2013-07-29 13:20:00,96.15,96.18,96.14,96.16,13196.322336398052,72.3753,72.3979,72.3678,72.3829,13196.3223
2013-07-29 13:25:00,96.15,96.17,96.06,96.09,18820.984315846403,72.3753,72.3904,72.3076,72.3302,18820.9843
2013-07-29 13:30:00,96.1,96.13,96.09,96.12,7247.160627366144,72.3377,72.3603,72.3302,72.3528,7247.1606
2013-07-29 13:35:00,96.13,96.16,96.11,96.13,20010.816657652784,72.3603,72.3829,72.3452,72.3603,20010.8167
2013-07-29 13:40:00,96.13,96.17,96.07,96.1,18929.15089237425,72.3603,72.3904,72.3151,72.3377,18929.1509
2013-07-29 13:45:00,96.07,96.12,96.02,96.05,10059.491617090318,72.3151,72.3528,72.2775,72.3001,10059.4916
2013-07-29 13:50:00,96.06,96.09,96.01,96.03,11898.323418063816,72.3076,72.3302,72.27,72.285,11898.3234
2013-07-29 13:55:00,96.03,96.12,96.02,96.06,17522.98539751217,72.285,72.3528,72.2775,72.3076,17522.9854
2013-07-29 14:00:00,96.06,96.28,96.06,96.25,18280.15143320714,72.3076,72.4732,72.3076,72.4506,18280.1514
2013-07-29 14:05:00,96.26,96.31,96.18,96.18,14061.654948620877,72.4581,72.4958,72.3979,72.3979,14061.6549
2013-07-29 14:10:00,96.2,96.31,96.18,96.31,10492.15792320173,72.413,72.4958,72.3979,72.4958,10492.1579
2013-07-29 14:15:00,96.31,96.34,96.28,96.32,22390.48134126555,72.4958,72.5184,72.4732,72.5033,22390.4813
2013-07-29 14:20:00,96.32,96.36,96.3,96.34,12655.489453758788,72.5033,72.5334,72.4882,72.5184,12655.4895
2013-07-29 14:25:00,96.33,96.33,96.29,96.31,21200.648999459165,72.5108,72.5108,72.4807,72.4958,21200.649
2013-07-29 14:30:00,96.3,96.31,96.26,96.28,19253.65062195781,72.4882,72.4958,72.4581,72.4732,19253.6506
2013-07-29 14:35:00,96.27,96.31,96.27,96.29,12763.656030286642,72.4657,72.4958,72.4657,72.4807,12763.656
2013-07-29 14:40:00,96.29,96.35,96.29,96.31,12114.656571119524,72.4807,72.5259,72.4807,72.4958,12114.6566
2013-07-29 14:45:00,96.32,96.38,96.31,96.36,22931.31422390481,72.5033,72.5485,72.4958,72.5334,22931.3142
2013-07-29 14:50:00,96.36,96.55,96.36,96.5,16657.652785289345,72.5334,72.6764,72.5334,72.6388,16657.6528
2013-07-29 14:55:00,96.5,96.59,96.46,96.59,12979.989183342346,72.6388,72.7065,72.6087,72.7065,12979.9892
2013-07-29 15:00:00,96.59,96.67,96.59,96.6,23255.81395348837,72.7065,72.7668,72.7065,72.7141,23255.814
2013-07-29 15:05:00,96.6,96.62,96.56,96.58,36560.30286641428,72.7141,72.7291,72.684,72.699,36560.3029
2013-07-29 15:10:00,96.59,96.7,96.58,96.7,28447.80962682531,72.7065,72.7893,72.699,72.7893,28447.8096
2013-07-29 15:15:00,96.71,96.72,96.64,96.67,32233.63980530016,72.7969,72.8044,72.7442,72.7668,32233.6398
2013-07-29 15:20:00,96.66,96.75,96.6,96.74,55489.453758788535,72.7592,72.827,72.7141,72.8195,55489.4538
2013-07-29 15:25:00,96.74,96.78,96.71,96.75,19578.15035154137,72.8195,72.8496,72.7969,72.827,19578.1504
2013-07-29 15:30:00,96.74,96.78,96.69,96.75,32882.63926446728,72.8195,72.8496,72.7818,72.827,32882.6393
2013-07-29 15:35:00,96.74,96.8,96.73,96.78,29745.808545159543,72.8195,72.8646,72.8119,72.8496,29745.8085
2013-07-29 15:40:00,96.78,96.78,96.71,96.74,60789.61600865333,72.8496,72.8496,72.7969,72.8195,60789.616
2013-07-29 15:45:00,96.73,96.79,96.72,96.76,45321.79556517036,72.8119,72.8571,72.8044,72.8345,45321.7956
2013-07-29 15:50:00,96.76,96.77,96.69,96.71,61330.44889129259,72.8345,72.842,72.7818,72.7969,61330.4489
2013-07-29 15:55:00,96.7,96.75,96.64,96.75,109248.24229313142,72.7893,72.827,72.7442,72.827,109248.2423
2013-07-30 09:30:00,96.92,97.05,96.76,96.79,35370.470524607896,72.9549,73.0528,72.8345,72.8571,35370.4705
2013-07-30 09:35:00,96.79,96.79,96.3,96.3,18929.15089237425,72.8571,72.8571,72.4882,72.4882,18929.1509
2013-07-30 09:40:00,96.33,96.54,96.29,96.53,13628.988642509465,72.5108,72.6689,72.4807,72.6614,13628.9886
2013-07-30 09:45:00,96.54,96.73,96.54,96.58,17955.65170362358,72.6689,72.8119,72.6689,72.699,17955.6517
2013-07-30 09:50:00,96.62,96.78,96.58,96.7,28015.14332071389,72.7291,72.8496,72.699,72.7893,28015.1433
2013-07-30 09:55:00,96.74,96.79,96.65,96.69,12655.489453758788,72.8195,72.8571,72.7517,72.7818,12655.4895
2013-07-30 10:00:00,96.76,96.8,96.71,96.75,18712.81773931855,72.8345,72.8646,72.7969,72.827,18712.8177
2013-07-30 10:05:00,96.75,96.94,96.75,96.94,16657.652785289345,72.827,72.97,72.827,72.97,16657.6528
2013-07-30 10:10:00,96.94,96.99,96.92,96.97,20551.64954029205,72.97,73.0076,72.9549,72.9926,20551.6495
2013-07-30 10:15:00,96.99,97.03,96.97,96.99,17306.65224445646,73.0076,73.0377,72.9926,73.0076,17306.6522
2013-07-30 10:20:00,96.97,97.03,96.95,97.03,10924.824229313142,72.9926,73.0377,72.9775,73.0377,10924.8242
2013-07-30 10:25:00,97.04,97.17,97.01,97.16,37858.30178474851,73.0453,73.1431,73.0227,73.1356,37858.3018
2013-07-30 10:30:00,97.17,97.25,97.13,97.21,11465.657111952409,73.1431,73.2033,73.113,73.1732,11465.6571
2013-07-30 10:35:00,97.26,97.31,97.21,97.25,4867.49594375338,73.2109,73.2485,73.1732,73.2033,4867.4959
2013-07-30 10:40:00,97.25,97.26,97.22,97.26,10924.824229313142,73.2033,73.2109,73.1808,73.2109,10924.8242
2013-07-30 10:45:00,97.28,97.42,97.26,97.41,51487.290427257976,73.2259,73.3313,73.2109,73.3238,51487.2904
2013-07-30 10:50:00,97.4,97.47,97.39,97.39,18280.15143320714,73.3163,73.3689,73.3087,73.3087,18280.1514
2013-07-30 10:55:00,97.39,97.41,97.35,97.38,36343.96971335857,73.3087,73.3238,73.2786,73.3012,36343.9697
2013-07-30 11:00:00,97.38,97.42,97.36,97.42,42942.1308815576,73.3012,73.3313,73.2861,73.3313,42942.1309
2013-07-30 11:05:00,97.42,97.45,97.4,97.43,14277.98810167658,73.3313,73.3539,73.3163,73.3388,14277.9881
2013-07-30 11:10:00,97.44,97.46,97.43,97.46,8869.659275283937,73.3464,73.3614,73.3388,73.3614,8869.6593
2013-07-30 11:15:00,97.46,97.47,97.41,97.43,33423.47214710654,73.3614,73.3689,73.3238,73.3388,33423.4721
2013-07-30 11:20:00,97.43,97.47,97.42,97.45,17631.15197404002,73.3388,73.3689,73.3313,73.3539,17631.152
2013-07-30 11:25:00,97.43,97.47,97.38,97.47,31909.1400757166,73.3388,73.3689,73.3012,73.3689,31909.1401
2013-07-30 11:30:00,97.47,97.63,97.47,97.52,13628.988642509465,73.3689,73.4894,73.3689,73.4066,13628.9886
2013-07-30 11:35:00,97.51,97.62,97.51,97.53,23688.480259599783,73.3991,73.4819,73.3991,73.4141,23688.4803
2013-07-30 11:40:00,97.53,97.55,97.53,97.54,14277.98810167658,73.4141,73.4292,73.4141,73.4216,14277.9881
2013-07-30 11:45:00,97.54,97.54,97.47,97.51,11141.157382368849,73.4216,73.4216,73.3689,73.3991,11141.1574
2013-07-30 11:50:00,97.51,97.51,97.43,97.46,13304.488912925906,73.3991,73.3991,73.3388,73.3614,13304.4889
2013-07-30 11:55:00,97.47,97.49,97.45,97.47,13737.155219037317,73.3689,73.384,73.3539,73.3689,13737.1552
2013-07-30 12:00:00,97.48,97.51,97.46,97.5,5408.328826392644,73.3765,73.3991,73.3614,73.3915,5408.3288
2013-07-30 12:05:00,97.51,97.56,97.51,97.53,130016.22498647917,73.3991,73.4367,73.3991,73.4141,130016.225
2013-07-30 12:10:00,97.54,97.55,97.53,97.53,19361.817198485667,73.4216,73.4292,73.4141,73.4141,19361.8172
2013-07-30 12:15:00,97.53,97.55,97.52,97.53,11790.156841535963,73.4141,73.4292,73.4066,73.4141,11790.1568
2013-07-30 12:20:00,97.53,97.54,97.53,97.53,14494.321254732287,73.4141,73.4216,73.4141,73.4141,14494.3213
2013-07-30 12:25:00,97.53,97.54,97.53,97.53,13196.322336398052,73.4141,73.4216,73.4141,73.4141,13196.3223
2013-07-30 12:30:00,97.53,97.58,97.53,97.53,13304.488912925906,73.4141,73.4517,73.4141,73.4141,13304.4889
2013-07-30 12:35:00,97.53,97.57,97.52,97.54,19145.484045429963,73.4141,73.4442,73.4066,73.4216,19145.484
2013-07-30 12:40:00,97.54,97.57,97.53,97.55,3028.664142779881,73.4216,73.4442,73.4141,73.4292,3028.6641
2013-07-30 12:45:00,97.56,97.62,97.56,97.58,7030.8274743104375,73.4367,73.4819,73.4367,73.4517,7030.8275
2013-07-30 12:50:00,97.53,97.59,97.53,97.56,6381.828015143321,73.4141,73.4593,73.4141,73.4367,6381.828
2013-07-30 12:55:00,97.56,97.58,97.53,97.57,12006.489994591671,73.4367,73.4517,73.4141,73.4442,12006.49
2013-07-30 13:00:00,97.57,97.6,97.53,97.55,3569.4970254191453,73.4442,73.4668,73.4141,73.4292,3569.497
2013-07-30 13:05:00,97.53,97.57,97.53,97.57,7463.49378042185,73.4141,73.4442,73.4141,73.4442,7463.4938
2013-07-30 13:10:00,97.57,97.62,97.56,97.57,5840.995132504056,73.4442,73.4819,73.4367,73.4442,5840.9951
2013-07-30 13:15:00,97.56,97.59,97.53,97.54,12006.489994591671,73.4367,73.4593,73.4141,73.4216,12006.49
2013-07-30 13:20:00,97.53,97.55,97.52,97.55,21200.648999459165,73.4141,73.4292,73.4066,73.4292,21200.649
2013-07-30 13:25:00,97.54,97.55,97.51,97.53,28339.64305029745,73.4216,73.4292,73.3991,73.4141,28339.6431
2013-07-30 13:30:00,97.52,97.54,97.52,97.53,30935.640886965928,73.4066,73.4216,73.4066,73.4141,30935.6409
2013-07-30 13:35:00,97.54,97.58,97.52,97.57,24012.979989183343,73.4216,73.4517,73.4066,73.4442,24012.98
2013-07-30 13:40:00,97.58,97.63,97.56,97.59,21416.98215251488,73.4517,73.4894,73.4367,73.4593,21416.9822
2013-07-30 13:45:00,97.59,97.61,97.54,97.6,14277.98810167658,73.4593,73.4743,73.4216,73.4668,14277.9881
2013-07-30 13:50:00,97.58,97.58,97.54,97.54,36992.969172525685,73.4517,73.4517,73.4216,73.4216,36992.9692
2013-07-30 13:55:00,97.53,97.54,97.52,97.53,3893.996755002704,73.4141,73.4216,73.4066,73.4141,3893.9968
2013-07-30 14:00:00,97.55,97.55,97.45,97.46,12547.322877230936,73.4292,73.4292,73.3539,73.3614,12547.3229
2013-07-30 14:05:00,97.45,97.45,97.34,97.34,10167.658193618172,73.3539,73.3539,73.2711,73.2711,10167.6582
2013-07-30 14:10:00,97.37,97.42,97.37,97.39,9951.325040562466,73.2937,73.3313,73.2937,73.3087,9951.325
2013-07-30 14:15:00,97.38,97.4,97.32,97.36,5840.995132504056,73.3012,73.3163,73.256,73.2861,5840.9951
2013-07-30 14:20:00,97.34,97.34,97.28,97.28,3893.996755002704,73.2711,73.2711,73.2259,73.2259,3893.9968
2013-07-30 14:25:00,97.29,97.3,97.2,97.24,6706.327744726879,73.2335,73.241,73.1657,73.1958,6706.3277
2013-07-30 14:30:00,97.24,97.39,97.23,97.39,15467.820443482964,73.1958,73.3087,73.1883,73.3087,15467.8204
2013-07-30 14:35:00,97.39,97.41,97.3,97.34,5732.828555976204,73.3087,73.3238,73.241,73.2711,5732.8286
2013-07-30 14:40:00,97.35,97.45,97.34,97.37,57977.28501892915,73.2786,73.3539,73.2711,73.2937,57977.285
2013-07-30 14:45:00,97.36,97.46,97.36,97.46,2487.8312601406165,73.2861,73.3614,73.2861,73.3614,2487.8313
2013-07-30 14:50:00,97.51,97.57,97.49,97.55,9951.325040562466,73.3991,73.4442,73.384,73.4292,9951.325
2013-07-30 14:55:00,97.54,97.57,97.48,97.48,6598.161168199026,73.4216,73.4442,73.3765,73.3765,6598.1612
2013-07-30 15:00:00,97.47,97.55,97.43,97.51,51595.45700378583,73.3689,73.4292,73.3388,73.3991,51595.457
2013-07-30 15:05:00,97.52,97.58,97.52,97.57,18280.15143320714,73.4066,73.4517,73.4066,73.4442,18280.1514
2013-07-30 15:10:00,97.57,97.66,97.55,97.63,15251.487290427258,73.4442,73.512,73.4292,73.4894,15251.4873
2013-07-30 15:15:00,97.64,97.68,97.6,97.65,15143.320713899404,73.4969,73.527,73.4668,73.5044,15143.3207
2013-07-30 15:20:00,97.65,97.74,97.65,97.74,13196.322336398052,73.5044,73.5722,73.5044,73.5722,13196.3223
2013-07-30 15:25:00,97.72,97.77,97.71,97.73,14169.821525148727,73.5571,73.5948,73.5496,73.5647,14169.8215
2013-07-30 15:30:00,97.72,97.77,97.65,97.65,17847.485127095726,73.5571,73.5948,73.5044,73.5044,17847.4851
2013-07-30 15:35:00,97.68,97.74,97.65,97.74,20335.316387236344,73.527,73.5722,73.5044,73.5722,20335.3164
2013-07-30 15:40:00,97.73,97.77,97.7,97.72,25094.64575446187,73.5647,73.5948,73.5421,73.5571,25094.6458
2013-07-30 15:45:00,97.72,97.73,97.66,97.69,28447.80962682531,73.5571,73.5647,73.512,73.5345,28447.8096
2013-07-30 15:50:00,97.7,97.74,97.66,97.66,45646.29529475392,73.5421,73.5722,73.512,73.512,45646.2953
2013-07-30 15:55:00,97.66,97.72,97.62,97.65,69226.60897782585,73.512,73.5571,73.4819,73.5044,69226.609
2013-07-31 09:30:00,100.69,100.78,99.94,100.3,388426.17631151975,75.7927,75.8605,75.2282,75.4992,388426.1763
2013-07-31 09:35:00,100.25,100.4,99.4,99.44,324607.8961600865,75.4615,75.5745,74.8217,74.8518,324607.8962
2013-07-31 09:40:00,99.48,100.68,99.46,100.57,283937.26338561386,74.8819,75.7852,74.8669,75.7024,283937.2634
2013-07-31 09:45:00,100.66,101.09,100.45,100.81,303190.91400757164,75.7702,76.0938,75.6121,75.8831,303190.914
2013-07-31 09:50:00,100.79,101.03,100.78,100.92,113142.23904813411,75.868,76.0487,75.8605,75.9659,113142.239
2013-07-31 09:55:00,100.91,100.97,100.66,100.76,164088.69659275282,75.9584,76.0035,75.7702,75.8454,164088.6966
2013-07-31 10:00:00,100.75,101.58,100.72,101.21,206922.66089778257,75.8379,76.4627,75.8153,76.1842,206922.6609
2013-07-31 10:05:00,101.21,101.33,101.12,101.22,242833.9643050297,76.1842,76.2745,76.1164,76.1917,242833.9643
2013-07-31 10:10:00,101.24,101.24,100.61,100.64,123309.89724175227,76.2068,76.2068,75.7325,75.7551,123309.8972
2013-07-31 10:15:00,100.64,100.66,99.99,100.07,96160.08653326122,75.7551,75.7702,75.2658,75.3261,96160.0865
2013-07-31 10:20:00,99.99,100.06,99.71,100.03,185397.51216873984,75.2658,75.3185,75.0551,75.2959,185397.5122
2013-07-31 10:25:00,100.03,100.28,100.02,100.24,142779.8810167658,75.2959,75.4841,75.2884,75.454,142779.881
2013-07-31 10:30:00,100.25,100.65,100.23,100.61,141049.21579232017,75.4615,75.7626,75.4465,75.7325,141049.2158
2013-07-31 10:35:00,100.62,100.91,100.59,100.86,144186.0465116279,75.7401,75.9584,75.7175,75.9207,144186.0465
2013-07-31 10:40:00,100.86,101.02,100.74,101.0,63169.28069226609,75.9207,76.0412,75.8304,76.0261,63169.2807
2013-07-31 10:45:00,100.98,101.24,100.96,101.22,57003.78583017847,76.011,76.2068,75.996,76.1917,57003.7858
2013-07-31 10:50:00,101.19,101.44,100.91,101.36,138128.71822606813,76.1691,76.3573,75.9584,76.2971,138128.7182
2013-07-31 10:55:00,101.39,101.56,101.15,101.5,139102.21741481882,76.3197,76.4476,76.139,76.4025,139102.2174
2013-07-31 11:00:00,101.49,101.67,101.43,101.67,114332.07138994052,76.3949,76.5304,76.3498,76.5304,114332.0714
2013-07-31 11:05:00,101.65,101.68,100.89,100.96,103190.91400757166,76.5154,76.538,75.9433,75.996,103190.914
2013-07-31 11:10:00,100.98,101.01,100.47,100.49,91184.42401298,76.011,76.0336,75.6271,75.6422,91184.424
2013-07-31 11:15:00,100.47,100.87,100.45,100.75,31368.307193077337,75.6271,75.9282,75.6121,75.8379,31368.3072
2013-07-31 11:20:00,100.75,100.96,100.7,100.91,95294.7539210384,75.8379,75.996,75.8003,75.9584,95294.7539
2013-07-31 11:25:00,100.92,100.92,100.59,100.61,45754.461871281776,75.9659,75.9659,75.7175,75.7325,45754.4619
2013-07-31 11:30:00,100.58,100.64,100.5,100.52,23688.480259599783,75.7099,75.7551,75.6497,75.6648,23688.4803
2013-07-31 11:35:00,100.52,100.56,100.32,100.35,17090.319091400757,75.6648,75.6949,75.5142,75.5368,17090.3191
2013-07-31 11:40:00,100.35,100.35,99.9,99.91,84045.4299621417,75.5368,75.5368,75.1981,75.2056,84045.43
2013-07-31 11:45:00,99.91,100.05,99.69,99.99,91941.59004867496,75.2056,75.311,75.04,75.2658,91941.59
2013-07-31 11:50:00,100.01,100.3,100.01,100.26,60032.44997295836,75.2809,75.4992,75.2809,75.4691,60032.45
2013-07-31 11:55:00,100.27,100.4,100.15,100.15,19794.48350459708,75.4766,75.5745,75.3863,75.3863,19794.4835
2013-07-31 12:00:00,100.16,100.17,99.78,99.8,29204.97566252028,75.3938,75.4013,75.1078,75.1228,29204.9757
2013-07-31 12:05:00,99.8,100.02,99.74,99.95,40129.79989183342,75.1228,75.2884,75.0777,75.2357,40129.7999
2013-07-31 12:10:00,99.95,100.23,99.94,100.2,32990.80584099513,75.2357,75.4465,75.2282,75.4239,32990.8058
2013-07-31 12:15:00,100.18,100.38,100.11,100.38,61654.94862087615,75.4089,75.5594,75.3562,75.5594,61654.9486
2013-07-31 12:20:00,100.37,100.59,100.36,100.54,60897.78258518118,75.5519,75.7175,75.5443,75.6798,60897.7826
2013-07-31 12:25:00,100.55,100.71,100.44,100.71,125365.0621957815,75.6874,75.8078,75.6046,75.8078,125365.0622
2013-07-31 12:30:00,100.71,100.98,100.67,100.98,60897.78258518118,75.8078,76.011,75.7777,76.011,60897.7826
2013-07-31 12:35:00,100.97,101.28,100.94,101.21,80475.93293672254,76.0035,76.2369,75.9809,76.1842,80475.9329
2013-07-31 12:40:00,101.22,101.45,101.22,101.33,100486.74959437532,76.1917,76.3648,76.1917,76.2745,100486.7496
2013-07-31 12:45:00,101.33,101.44,101.2,101.33,110762.57436452137,76.2745,76.3573,76.1766,76.2745,110762.5744
2013-07-31 12:50:00,101.31,101.43,100.89,100.96,119524.06706327744,76.2594,76.3498,75.9433,75.996,119524.0671
2013-07-31 12:55:00,100.93,101.08,100.82,101.02,73553.27203893996,75.9734,76.0863,75.8906,76.0412,73553.272
2013-07-31 13:00:00,101.01,101.21,100.97,101.0,40454.29962141698,76.0336,76.1842,76.0035,76.0261,40454.2996
2013-07-31 13:05:00,101.0,101.0,100.8,100.81,10492.15792320173,76.0261,76.0261,75.8755,75.8831,10492.1579
2013-07-31 13:10:00,100.83,100.97,100.8,100.91,23147.64737696052,75.8981,76.0035,75.8755,75.9584,23147.6474
2013-07-31 13:15:00,100.92,100.94,100.75,100.78,23039.480800432662,75.9659,75.9809,75.8379,75.8605,23039.4808
2013-07-31 13:20:00,100.79,100.87,100.74,100.87,15467.820443482964,75.868,75.9282,75.8304,75.9282,15467.8204
2013-07-31 13:25:00,100.87,100.96,100.74,100.74,21092.48242293132,75.9282,75.996,75.8304,75.8304,21092.4824
2013-07-31 13:30:00,100.75,100.83,100.75,100.8,12006.489994591671,75.8379,75.8981,75.8379,75.8755,12006.49
2013-07-31 13:35:00,100.83,100.86,100.81,100.84,10492.15792320173,75.8981,75.9207,75.8831,75.9057,10492.1579
2013-07-31 13:40:00,100.86,100.88,100.78,100.83,22174.14818820984,75.9207,75.9358,75.8605,75.8981,22174.1482
2013-07-31 13:45:00,100.83,100.84,100.82,100.84,8328.826392644673,75.8981,75.9057,75.8906,75.9057,8328.8264
2013-07-31 13:50:00,100.84,100.84,100.8,100.82,19145.484045429963,75.9057,75.9057,75.8755,75.8906,19145.484
2013-07-31 13:55:00,100.83,100.84,100.77,100.77,18063.81828015144,75.8981,75.9057,75.853,75.853,18063.8183
2013-07-31 14:00:00,100.79,101.23,100.78,101.08,74959.43753380205,75.868,76.1992,75.8605,76.0863,74959.4375
2013-07-31 14:05:00,101.08,101.16,100.96,101.1,21957.815035154137,76.0863,76.1465,75.996,76.1014,21957.815
2013-07-31 14:10:00,101.15,101.21,101.04,101.19,39264.4672796106,76.139,76.1842,76.0562,76.1691,39264.4673
2013-07-31 14:15:00,101.19,101.26,101.06,101.25,52028.12330989724,76.1691,76.2218,76.0713,76.2143,52028.1233
2013-07-31 14:20:00,101.25,101.33,101.12,101.27,71065.44077879936,76.2143,76.2745,76.1164,76.2293,71065.4408
2013-07-31 14:25:00,101.28,101.44,101.23,101.33,52893.45592212006,76.2369,76.3573,76.1992,76.2745,52893.4559
2013-07-31 14:30:00,101.33,101.33,101.22,101.33,61871.281773931856,76.2745,76.2745,76.1917,76.2745,61871.2818
2013-07-31 14:35:00,101.33,101.51,101.29,101.48,73336.93888588426,76.2745,76.41,76.2444,76.3874,73336.9389
2013-07-31 14:40:00,101.47,101.52,101.25,101.29,60465.11627906976,76.3799,76.4175,76.2143,76.2444,60465.1163
2013-07-31 14:45:00,101.27,101.29,101.13,101.23,40021.63331530557,76.2293,76.2444,76.124,76.1992,40021.6333
2013-07-31 14:50:00,101.23,101.3,101.2,101.25,19253.65062195781,76.1992,76.2519,76.1766,76.2143,19253.6506
2013-07-31 14:55:00,101.24,101.26,101.0,101.19,32017.306652244457,76.2068,76.2218,76.0261,76.1691,32017.3067
2013-07-31 15:00:00,101.19,101.24,100.93,100.98,25743.645213628988,76.1691,76.2068,75.9734,76.011,25743.6452
2013-07-31 15:05:00,100.99,101.14,100.97,100.99,24878.312601406164,76.0186,76.1315,76.0035,76.0186,24878.3126
2013-07-31 15:10:00,100.99,101.04,100.81,100.83,28880.475932936723,76.0186,76.0562,75.8831,75.8981,28880.4759
2013-07-31 15:15:00,100.82,100.83,100.6,100.6,25202.812330989724,75.8906,75.8981,75.725,75.725,25202.8123
2013-07-31 15:20:00,100.63,100.79,100.61,100.77,31584.640346133045,75.7476,75.868,75.7325,75.853,31584.6403
2013-07-31 15:25:00,100.76,100.98,100.76,100.98,34505.13791238507,75.8454,76.011,75.8454,76.011,34505.1379
2013-07-31 15:30:00,100.96,101.02,100.91,101.01,87831.26014061655,75.996,76.0412,75.9584,76.0336,87831.2601
2013-07-31 15:35:00,101.0,101.1,100.95,100.95,51811.79015684153,76.0261,76.1014,75.9885,75.9885,51811.7902
2013-07-31 15:40:00,100.95,100.98,100.84,100.84,46727.961060032445,75.9885,76.011,75.9057,75.9057,46727.9611
2013-07-31 15:45:00,100.84,100.84,100.54,100.56,116387.23634396972,75.9057,75.9057,75.6798,75.6949,116387.2363
2013-07-31 15:50:00,100.57,100.74,100.55,100.63,111736.07355327204,75.7024,75.8304,75.6874,75.7476,111736.0736
2013-07-31 15:55:00,100.63,100.74,100.43,100.49,279935.1000540833,75.7476,75.8304,75.597,75.6422,279935.1001
2013-08-01 09:30:00,101.22,101.52,101.06,101.41,78853.43428880475,76.1917,76.4175,76.0713,76.3347,78853.4343
2013-08-01 09:35:00,101.41,101.7,101.31,101.64,78420.76798269335,76.3347,76.553,76.2594,76.5078,78420.768
2013-08-01 09:40:00,101.57,102.09,101.3,101.9,134126.55489453758,76.4552,76.8466,76.2519,76.7036,134126.5549
2013-08-01 09:45:00,101.92,102.62,101.87,102.41,116495.40292049757,76.7186,77.2455,76.681,77.0875,116495.4029
2013-08-01 09:50:00,102.43,102.43,102.1,102.1,89453.75878853434,77.1025,77.1025,76.8541,76.8541,89453.7588
2013-08-01 09:55:00,102.11,102.16,101.5,101.5,91833.4234721471,76.8616,76.8993,76.4025,76.4025,91833.4235
2013-08-01 10:00:00,101.5,101.88,101.36,101.85,82963.76419686317,76.4025,76.6885,76.2971,76.6659,82963.7642
2013-08-01 10:05:00,101.85,101.87,101.39,101.44,84478.09626825311,76.6659,76.681,76.3197,76.3573,84478.0963
2013-08-01 10:10:00,101.44,101.74,101.2,101.69,98431.58464034612,76.3573,76.5831,76.1766,76.5455,98431.5846
2013-08-01 10:15:00,101.69,101.76,101.36,101.51,40129.79989183342,76.5455,76.5982,76.2971,76.41,40129.7999
2013-08-01 10:20:00,101.52,101.74,101.52,101.69,49432.12547322877,76.4175,76.5831,76.4175,76.5455,49432.1255
2013-08-01 10:25:00,101.69,101.75,101.58,101.63,33423.47214710654,76.5455,76.5906,76.4627,76.5003,33423.4721
2013-08-01 10:30:00,101.65,101.71,101.45,101.45,49323.95889670092,76.5154,76.5605,76.3648,76.3648,49323.9589
2013-08-01 10:35:00,101.47,101.76,101.47,101.68,36560.30286641428,76.3799,76.5982,76.3799,76.538,36560.3029
2013-08-01 10:40:00,101.68,101.7,101.6,101.6,36776.63601946998,76.538,76.553,76.4777,76.4777,36776.636
2013-08-01 10:45:00,101.59,101.65,101.41,101.41,29313.14223904813,76.4702,76.5154,76.3347,76.3347,29313.1422
2013-08-01 10:50:00,101.42,101.44,101.25,101.35,36452.13628988642,76.3422,76.3573,76.2143,76.2896,36452.1363
2013-08-01 10:55:00,101.36,101.37,101.25,101.28,97349.9188750676,76.2971,76.3046,76.2143,76.2369,97349.9189
2013-08-01 11:00:00,101.27,101.31,101.23,101.26,57760.951865873445,76.2293,76.2594,76.1992,76.2218,57760.9519
2013-08-01 11:05:00,101.27,101.43,101.19,101.43,97133.58572201188,76.2293,76.3498,76.1691,76.3498,97133.5857
2013-08-01 11:10:00,101.47,101.67,101.32,101.38,33964.30502974581,76.3799,76.5304,76.267,76.3121,33964.305
2013-08-01 11:15:00,101.39,101.44,101.26,101.28,25527.312060573284,76.3197,76.3573,76.2218,76.2369,25527.3121
2013-08-01 11:20:00,101.29,101.29,101.16,101.18,28664.14277988101,76.2444,76.2444,76.1465,76.1616,28664.1428
2013-08-01 11:25:00,101.17,101.24,101.07,101.16,46078.96160086533,76.1541,76.2068,76.0788,76.1465,46078.9616
2013-08-01 11:30:00,101.15,101.23,101.09,101.21,16549.486208761493,76.139,76.1992,76.0938,76.1842,16549.4862
2013-08-01 11:35:00,101.21,101.24,101.1,101.1,27474.31043807464,76.1842,76.2068,76.1014,76.1014,27474.3104
2013-08-01 11:40:00,101.1,101.12,100.6,100.65,95943.75338020553,76.1014,76.1164,75.725,75.7626,95943.7534
2013-08-01 11:45:00,100.66,100.81,100.61,100.75,42942.1308815576,75.7702,75.8831,75.7325,75.8379,42942.1309
2013-08-01 11:50:00,100.75,100.8,100.7,100.72,27690.64359113034,75.8379,75.8755,75.8003,75.8153,27690.6436
2013-08-01 11:55:00,100.72,100.87,100.71,100.73,38615.46782044348,75.8153,75.9282,75.8078,75.8229,38615.4678
2013-08-01 12:00:00,100.74,100.78,100.71,100.74,39805.30016224986,75.8304,75.8605,75.8078,75.8304,39805.3002
2013-08-01 12:05:00,100.75,100.8,100.69,100.77,31692.806922660897,75.8379,75.8755,75.7927,75.853,31692.8069
2013-08-01 12:10:00,100.75,100.79,100.63,100.63,51379.12385073013,75.8379,75.868,75.7476,75.7476,51379.1239
2013-08-01 12:15:00,100.63,100.7,100.61,100.7,24553.812871822607,75.7476,75.8003,75.7325,75.8003,24553.8129
2013-08-01 12:20:00,100.69,100.71,100.64,100.66,25743.645213628988,75.7927,75.8078,75.7551,75.7702,25743.6452
2013-08-01 12:25:00,100.66,100.7,100.59,100.59,33639.80530016225,75.7702,75.8003,75.7175,75.7175,33639.8053
2013-08-01 12:30:00,100.59,100.6,100.34,100.39,78853.43428880475,75.7175,75.725,75.5293,75.5669,78853.4343
2013-08-01 12:35:00,100.41,100.41,100.12,100.16,69767.44186046511,75.582,75.582,75.3637,75.3938,69767.4419
2013-08-01 12:40:00,100.16,100.19,100.1,100.12,41860.46511627907,75.3938,75.4164,75.3486,75.3637,41860.4651
2013-08-01 12:45:00,100.11,100.15,100.05,100.08,18820.984315846403,75.3562,75.3863,75.311,75.3336,18820.9843
2013-08-01 12:50:00,100.08,100.22,100.05,100.16,32990.80584099513,75.3336,75.439,75.311,75.3938,32990.8058
2013-08-01 12:55:00,100.16,100.23,100.06,100.2,23363.980530016222,75.3938,75.4465,75.3185,75.4239,23363.9805
2013-08-01 13:00:00,100.22,100.22,100.16,100.19,22931.31422390481,75.439,75.439,75.3938,75.4164,22931.3142
2013-08-01 13:05:00,100.2,100.23,100.17,100.21,37641.968631692806,75.4239,75.4465,75.4013,75.4314,37641.9686
2013-08-01 13:10:00,100.22,100.43,100.18,100.41,85884.2617631152,75.439,75.597,75.4089,75.582,85884.2618
2013-08-01 13:15:00,100.42,100.45,100.34,100.44,17414.818820984314,75.5895,75.6121,75.5293,75.6046,17414.8188
2013-08-01 13:20:00,100.44,100.49,100.4,100.41,18604.6511627907,75.6046,75.6422,75.5745,75.582,18604.6512
2013-08-01 13:25:00,100.41,100.47,100.36,100.36,12547.322877230936,75.582,75.6271,75.5443,75.5443,12547.3229
2013-08-01 13:30:00,100.38,100.42,100.36,100.37,11465.657111952409,75.5594,75.5895,75.5443,75.5519,11465.6571
2013-08-01 13:35:00,100.37,100.42,100.33,100.34,24878.312601406164,75.5519,75.5895,75.5218,75.5293,24878.3126
2013-08-01 13:40:00,100.35,100.4,100.34,100.39,23363.980530016222,75.5368,75.5745,75.5293,75.5669,23363.9805
2013-08-01 13:45:00,100.39,100.4,100.18,100.18,26284.478096268253,75.5669,75.5745,75.4089,75.4089,26284.4781
2013-08-01 13:50:00,100.19,100.23,100.09,100.15,31151.974040021632,75.4164,75.4465,75.3411,75.3863,31151.974
2013-08-01 13:55:00,100.15,100.16,99.98,100.0,34937.80421849649,75.3863,75.3938,75.2583,75.2734,34937.8042
2013-08-01 14:00:00,99.99,100.02,99.94,99.95,27690.64359113034,75.2658,75.2884,75.2282,75.2357,27690.6436
2013-08-01 14:05:00,99.96,100.04,99.93,99.93,25419.145484045428,75.2433,75.3035,75.2207,75.2207,25419.1455
2013-08-01 14:10:00,99.94,99.94,99.53,99.58,103082.7474310438,75.2282,75.2282,74.9196,74.9572,103082.7474
2013-08-01 14:15:00,99.61,99.61,99.47,99.56,41644.13196322336,74.9798,74.9798,74.8744,74.9422,41644.132
2013-08-01 14:20:00,99.54,99.56,99.38,99.4,50946.45754461871,74.9271,74.9422,74.8067,74.8217,50946.4575
2013-08-01 14:25:00,99.4,99.41,99.25,99.35,49756.62520281233,74.8217,74.8293,74.7088,74.7841,49756.6252
2013-08-01 14:30:00,99.34,99.39,99.12,99.18,72579.77285018929,74.7766,74.8142,74.611,74.6561,72579.7729
2013-08-01 14:35:00,99.16,99.16,98.81,99.03,104488.9129259059,74.6411,74.6411,74.3776,74.5432,104488.9129
2013-08-01 14:40:00,99.0,99.1,98.83,98.87,77771.76852352623,74.5206,74.5959,74.3927,74.4228,77771.7685
2013-08-01 14:45:00,98.87,98.93,98.42,98.49,131746.89021092482,74.4228,74.4679,74.084,74.1367,131746.8902
2013-08-01 14:50:00,98.49,98.66,98.36,98.59,77663.60194699837,74.1367,74.2647,74.0389,74.212,77663.6019
2013-08-01 14:55:00,98.59,98.7,98.5,98.56,58409.95132504056,74.212,74.2948,74.1443,74.1894,58409.9513
2013-08-01 15:00:00,98.56,98.73,98.54,98.6,62736.61438615467,74.1894,74.3174,74.1744,74.2195,62736.6144
2013-08-01 15:05:00,98.6,98.96,98.6,98.88,84586.26284478095,74.2195,74.4905,74.2195,74.4303,84586.2628
2013-08-01 15:10:00,98.89,98.91,98.8,98.8,54624.12114656571,74.4378,74.4529,74.3701,74.3701,54624.1211
2013-08-01 15:15:00,98.8,98.88,98.63,98.8,65332.61222282315,74.3701,74.4303,74.2421,74.3701,65332.6122
2013-08-01 15:20:00,98.79,98.8,98.51,98.63,103299.08058409952,74.3626,74.3701,74.1518,74.2421,103299.0806
2013-08-01 15:25:00,98.63,98.97,98.62,98.91,72038.93996755003,74.2421,74.498,74.2346,74.4529,72038.94
2013-08-01 15:30:00,98.93,99.15,98.84,98.92,94213.08815575986,74.4679,74.6335,74.4002,74.4604,94213.0882
2013-08-01 15:35:00,98.92,99.25,98.91,99.19,136614.3861546782,74.4604,74.7088,74.4529,74.6636,136614.3862
2013-08-01 15:40:00,99.18,99.32,99.12,99.16,103948.08004326664,74.6561,74.7615,74.611,74.6411,103948.08
2013-08-01 15:45:00,99.18,99.25,99.08,99.17,132395.88967009194,74.6561,74.7088,74.5808,74.6486,132395.8897
2013-08-01 15:50:00,99.18,99.29,99.09,99.13,172309.35640886964,74.6561,74.7389,74.5884,74.6185,172309.3564
2013-08-01 15:55:00,99.13,99.29,99.08,99.12,199567.3336938886,74.6185,74.7389,74.5808,74.611,199567.3337
2013-08-02 09:30:00,98.74,98.92,98.47,98.48,86100.5949161709,74.3249,74.4604,74.1217,74.1292,86100.5949
2013-08-02 09:35:00,98.53,98.56,97.71,97.9,118983.23418063816,74.1668,74.1894,73.5496,73.6926,118983.2342
2013-08-02 09:40:00,97.91,98.5,97.87,98.5,42617.63115197404,73.7001,74.1443,73.67,74.1443,42617.6312
2013-08-02 09:45:00,98.49,98.63,98.24,98.48,32882.63926446728,74.1367,74.2421,73.9486,74.1292,32882.6393
2013-08-02 09:50:00,98.49,98.76,98.42,98.51,28555.97620335316,74.1367,74.34,74.084,74.1518,28555.9762
2013-08-02 09:55:00,98.5,98.76,98.5,98.54,23580.31368307193,74.1443,74.34,74.1443,74.1744,23580.3137
2013-08-02 10:00:00,98.53,98.57,98.34,98.39,33098.972417522986,74.1668,74.197,74.0238,74.0615,33098.9724
2013-08-02 10:05:00,98.39,98.53,98.23,98.23,22606.814494321254,74.0615,74.1668,73.941,73.941,22606.8145
2013-08-02 10:10:00,98.21,98.39,98.1,98.34,21092.48242293132,73.926,74.0615,73.8432,74.0238,21092.4824
2013-08-02 10:15:00,98.36,98.4,98.24,98.39,20010.816657652784,74.0389,74.069,73.9486,74.0615,20010.8167
2013-08-02 10:20:00,98.39,98.51,98.35,98.39,11898.323418063816,74.0615,74.1518,74.0314,74.0615,11898.3234
2013-08-02 10:25:00,98.39,98.48,98.27,98.27,13304.488912925906,74.0615,74.1292,73.9711,73.9711,13304.4889
2013-08-02 10:30:00,98.34,98.38,98.19,98.28,14926.9875608437,74.0238,74.0539,73.9109,73.9787,14926.9876
2013-08-02 10:35:00,98.25,98.38,98.21,98.38,18171.98485667929,73.9561,74.0539,73.926,74.0539,18171.9849
2013-08-02 10:40:00,98.4,98.43,98.31,98.43,21416.98215251488,74.069,74.0916,74.0012,74.0916,21416.9822
2013-08-02 10:45:00,98.43,98.55,98.39,98.49,45538.128718226064,74.0916,74.1819,74.0615,74.1367,45538.1287
2013-08-02 10:50:00,98.46,98.65,98.44,98.5,45646.29529475392,74.1142,74.2572,74.0991,74.1443,45646.2953
2013-08-02 10:55:00,98.47,98.52,98.4,98.42,20767.98269334776,74.1217,74.1593,74.069,74.084,20767.9827
2013-08-02 11:00:00,98.42,98.64,98.42,98.63,27149.81070849108,74.084,74.2496,74.084,74.2421,27149.8107
2013-08-02 11:05:00,98.64,98.69,98.63,98.68,19469.98377501352,74.2496,74.2873,74.2421,74.2798,19469.9838
2013-08-02 11:10:00,98.68,98.68,98.51,98.52,13088.1557598702,74.2798,74.2798,74.1518,74.1593,13088.1558
2013-08-02 11:15:00,98.53,98.63,98.52,98.59,13845.32179556517,74.1668,74.2421,74.1593,74.212,13845.3218
2013-08-02 11:20:00,98.63,98.63,98.53,98.55,28988.64250946457,74.2421,74.2421,74.1668,74.1819,28988.6425
2013-08-02 11:25:00,98.55,98.59,98.49,98.5,30286.641427798808,74.1819,74.212,74.1367,74.1443,30286.6414
2013-08-02 11:30:00,98.51,98.6,98.41,98.42,55813.95348837209,74.1518,74.2195,74.0765,74.084,55813.9535
2013-08-02 11:35:00,98.42,98.51,98.39,98.46,11898.323418063816,74.084,74.1518,74.0615,74.1142,11898.3234
2013-08-02 11:40:00,98.45,98.45,98.35,98.44,12979.989183342346,74.1066,74.1066,74.0314,74.0991,12979.9892
2013-08-02 11:45:00,98.45,98.47,98.33,98.38,11357.490535424551,74.1066,74.1217,74.0163,74.0539,11357.4905
2013-08-02 11:50:00,98.38,98.44,98.32,98.35,17739.318550567874,74.0539,74.0991,74.0088,74.0314,17739.3186
2013-08-02 11:55:00,98.35,98.39,98.3,98.3,7896.160086533261,74.0314,74.0615,73.9937,73.9937,7896.1601
2013-08-02 12:00:00,98.3,98.47,98.28,98.45,16982.152514872905,73.9937,74.1217,73.9787,74.1066,16982.1525
2013-08-02 12:05:00,98.42,98.42,98.3,98.3,9734.99188750676,74.084,74.084,73.9937,73.9937,9734.9919
2013-08-02 12:10:00,98.3,98.33,98.23,98.28,8328.826392644673,73.9937,74.0163,73.941,73.9787,8328.8264
2013-08-02 12:15:00,98.3,98.4,98.28,98.39,8112.493239588966,73.9937,74.069,73.9787,74.0615,8112.4932
2013-08-02 12:20:00,98.39,98.39,98.33,98.37,10492.15792320173,74.0615,74.0615,74.0163,74.0464,10492.1579
2013-08-02 12:25:00,98.35,98.35,98.14,98.15,20551.64954029205,74.0314,74.0314,73.8733,73.8808,20551.6495
2013-08-02 12:30:00,98.14,98.26,98.13,98.26,13088.1557598702,73.8733,73.9636,73.8658,73.9636,13088.1558
2013-08-02 12:35:00,98.27,98.31,98.21,98.27,29529.47539210384,73.9711,74.0012,73.926,73.9711,29529.4754
2013-08-02 12:40:00,98.27,98.33,98.19,98.27,14710.654407787992,73.9711,74.0163,73.9109,73.9711,14710.6544
2013-08-02 12:45:00,98.29,98.4,98.27,98.29,9410.4921579232,73.9862,74.069,73.9711,73.9862,9410.4922
2013-08-02 12:50:00,98.29,98.29,98.22,98.26,10924.824229313142,73.9862,73.9862,73.9335,73.9636,10924.8242
2013-08-02 12:55:00,98.26,98.34,98.26,98.27,9843.158464034614,73.9636,74.0238,73.9636,73.9711,9843.1585
2013-08-02 13:00:00,98.31,98.31,98.13,98.17,7355.327203893997,74.0012,74.0012,73.8658,73.8959,7355.3272
2013-08-02 13:05:00,98.18,98.3,98.16,98.28,8761.492698756085,73.9034,73.9937,73.8883,73.9787,8761.4927
2013-08-02 13:10:00,98.27,98.27,98.24,98.24,10059.491617090318,73.9711,73.9711,73.9486,73.9486,10059.4916
2013-08-02 13:15:00,98.25,98.47,98.24,98.46,17414.818820984314,73.9561,74.1217,73.9486,74.1142,17414.8188
2013-08-02 13:20:00,98.45,98.49,98.43,98.49,17739.318550567874,74.1066,74.1367,74.0916,74.1367,17739.3186
2013-08-02 13:25:00,98.46,98.48,98.42,98.43,20335.316387236344,74.1142,74.1292,74.084,74.0916,20335.3164
2013-08-02 13:30:00,98.44,98.55,98.43,98.49,23688.480259599783,74.0991,74.1819,74.0916,74.1367,23688.4803
2013-08-02 13:35:00,98.49,98.49,98.35,98.35,11790.156841535963,74.1367,74.1367,74.0314,74.0314,11790.1568
2013-08-02 13:40:00,98.35,98.35,98.29,98.31,12222.823147647376,74.0314,74.0314,73.9862,74.0012,12222.8231
2013-08-02 13:45:00,98.32,98.34,98.27,98.27,12439.156300703082,74.0088,74.0238,73.9711,73.9711,12439.1563
2013-08-02 13:50:00,98.27,98.27,98.24,98.27,11032.990805840996,73.9711,73.9711,73.9486,73.9711,11032.9908
2013-08-02 13:55:00,98.27,98.27,98.2,98.24,17414.818820984314,73.9711,73.9711,73.9184,73.9486,17414.8188
2013-08-02 14:00:00,98.24,98.27,98.14,98.19,17306.65224445646,73.9486,73.9711,73.8733,73.9109,17306.6522
2013-08-02 14:05:00,98.17,98.19,98.11,98.12,17306.65224445646,73.8959,73.9109,73.8507,73.8582,17306.6522
2013-08-02 14:10:00,98.12,98.19,98.11,98.18,22823.14764737696,73.8582,73.9109,73.8507,73.9034,22823.1476
2013-08-02 14:15:00,98.19,98.19,98.07,98.08,38399.13466738778,73.9109,73.9109,73.8206,73.8281,38399.1347
2013-08-02 14:20:00,98.09,98.09,98.0,98.03,24770.14602487831,73.8356,73.8356,73.7679,73.7905,24770.146
2013-08-02 14:25:00,98.02,98.08,98.0,98.07,22606.814494321254,73.783,73.8281,73.7679,73.8206,22606.8145
2013-08-02 14:30:00,98.06,98.08,97.97,97.98,20118.98323418064,73.8131,73.8281,73.7453,73.7528,20118.9832
2013-08-02 14:35:00,97.97,98.02,97.91,98.0,26933.47755543537,73.7453,73.783,73.7001,73.7679,26933.4776
2013-08-02 14:40:00,98.02,98.02,97.96,98.01,21416.98215251488,73.783,73.783,73.7378,73.7754,21416.9822
2013-08-02 14:45:00,98.01,98.23,98.01,98.21,17522.98539751217,73.7754,73.941,73.7754,73.926,17522.9854
2013-08-02 14:50:00,98.22,98.3,98.21,98.3,105029.74580854517,73.9335,73.9937,73.926,73.9937,105029.7458
2013-08-02 14:55:00,98.31,98.41,98.3,98.41,30611.141157382368,74.0012,74.0765,73.9937,74.0765,30611.1412
2013-08-02 15:00:00,98.39,98.43,98.35,98.43,33098.972417522986,74.0615,74.0916,74.0314,74.0916,33098.9724
2013-08-02 15:05:00,98.42,98.51,98.42,98.51,33423.47214710654,74.084,74.1518,74.084,74.1518,33423.4721
2013-08-02 15:10:00,98.52,98.54,98.47,98.51,26392.644672796105,74.1593,74.1744,74.1217,74.1518,26392.6447
2013-08-02 15:15:00,98.52,98.53,98.5,98.51,102541.91454840454,74.1593,74.1668,74.1443,74.1518,102541.9145
2013-08-02 15:20:00,98.51,98.52,98.48,98.52,24337.4797187669,74.1518,74.1593,74.1292,74.1593,24337.4797
2013-08-02 15:25:00,98.51,98.67,98.51,98.66,33856.13845321796,74.1518,74.2722,74.1518,74.2647,33856.1385
2013-08-02 15:30:00,98.66,98.7,98.63,98.67,28880.475932936723,74.2647,74.2948,74.2421,74.2722,28880.4759
2013-08-02 15:35:00,98.67,98.67,98.54,98.63,28555.97620335316,74.2722,74.2722,74.1744,74.2421,28555.9762
2013-08-02 15:40:00,98.62,98.69,98.62,98.66,32558.13953488372,74.2346,74.2873,74.2346,74.2647,32558.1395
2013-08-02 15:45:00,98.68,98.91,98.67,98.87,62195.78150351541,74.2798,74.4529,74.2722,74.4228,62195.7815
2013-08-02 15:50:00,98.88,98.89,98.77,98.88,62303.94808004327,74.4303,74.4378,74.3475,74.4303,62303.9481
2013-08-02 15:55:00,98.88,98.94,98.82,98.85,87398.59383450514,74.4303,74.4755,74.3851,74.4077,87398.5938
2013-08-05 09:30:00,99.92,99.92,98.76,99.25,36343.96971335857,75.2131,75.2131,74.34,74.7088,36343.9697
2013-08-05 09:35:00,99.25,99.38,98.93,99.26,48999.45916711736,74.7088,74.8067,74.4679,74.7163,48999.4592
2013-08-05 09:40:00,99.25,99.51,99.24,99.49,29421.308815575987,74.7088,74.9045,74.7013,74.8895,29421.3088
2013-08-05 09:45:00,99.5,99.6,99.47,99.57,26825.31097890752,74.897,74.9723,74.8744,74.9497,26825.311
2013-08-05 09:50:00,99.57,99.62,99.51,99.54,36776.63601946998,74.9497,74.9873,74.9045,74.9271,36776.636
2013-08-05 09:55:00,99.54,99.68,99.45,99.55,23688.480259599783,74.9271,75.0325,74.8594,74.9346,23688.4803
2013-08-05 10:00:00,99.59,99.75,99.43,99.51,16765.819361817197,74.9647,75.0852,74.8443,74.9045,16765.8194
2013-08-05 10:05:00,99.51,99.6,99.49,99.49,15251.487290427258,74.9045,74.9723,74.8895,74.8895,15251.4873
2013-08-05 10:10:00,99.51,99.74,99.49,99.61,17847.485127095726,74.9045,75.0777,74.8895,74.9798,17847.4851
2013-08-05 10:15:00,99.61,99.62,99.55,99.57,12547.322877230936,74.9798,74.9873,74.9346,74.9497,12547.3229
2013-08-05 10:20:00,99.58,99.61,99.48,99.55,16116.81990265008,74.9572,74.9798,74.8819,74.9346,16116.8199
2013-08-05 10:25:00,99.52,99.57,99.5,99.5,9410.4921579232,74.9121,74.9497,74.897,74.897,9410.4922
2013-08-05 10:30:00,99.52,99.59,99.49,99.49,8328.826392644673,74.9121,74.9647,74.8895,74.8895,8328.8264
2013-08-05 10:35:00,99.53,99.6,99.49,99.59,23688.480259599783,74.9196,74.9723,74.8895,74.9647,23688.4803
2013-08-05 10:40:00,99.61,99.79,99.61,99.78,10383.991346673878,74.9798,75.1153,74.9798,75.1078,10383.9913
2013-08-05 10:45:00,99.79,99.79,99.54,99.55,12222.823147647376,75.1153,75.1153,74.9271,74.9346,12222.8231
2013-08-05 10:50:00,99.55,99.61,99.54,99.54,6165.494862087615,74.9346,74.9798,74.9271,74.9271,6165.4949
2013-08-05 10:55:00,99.55,99.62,99.53,99.58,12114.656571119524,74.9346,74.9873,74.9196,74.9572,12114.6566
2013-08-05 11:00:00,99.58,99.64,99.57,99.63,6273.661438615468,74.9572,75.0024,74.9497,74.9949,6273.6614
2013-08-05 11:05:00,99.61,99.67,99.46,99.52,25959.97836668469,74.9798,75.025,74.8669,74.9121,25959.9784
2013-08-05 11:10:00,99.54,99.55,99.48,99.53,12655.489453758788,74.9271,74.9346,74.8819,74.9196,12655.4895
2013-08-05 11:15:00,99.51,99.53,99.44,99.53,12222.823147647376,74.9045,74.9196,74.8518,74.9196,12222.8231
2013-08-05 11:20:00,99.52,99.56,99.44,99.56,20443.4829637642,74.9121,74.9422,74.8518,74.9422,20443.483
2013-08-05 11:25:00,99.57,99.58,99.52,99.52,9194.159004867495,74.9497,74.9572,74.9121,74.9121,9194.159
2013-08-05 11:30:00,99.53,99.53,99.44,99.51,13737.155219037317,74.9196,74.9196,74.8518,74.9045,13737.1552
2013-08-05 11:35:00,99.5,99.54,99.47,99.48,7463.49378042185,74.897,74.9271,74.8744,74.8819,7463.4938
2013-08-05 11:40:00,99.47,99.66,99.46,99.66,9410.4921579232,74.8744,75.0174,74.8669,75.0174,9410.4922
2013-08-05 11:45:00,99.63,99.63,99.57,99.59,5732.828555976204,74.9949,74.9949,74.9497,74.9647,5732.8286
2013-08-05 11:50:00,99.59,99.64,99.57,99.59,7138.994050838291,74.9647,75.0024,74.9497,74.9647,7138.9941
2013-08-05 11:55:00,99.55,99.55,99.47,99.47,12763.656030286642,74.9346,74.9346,74.8744,74.8744,12763.656
2013-08-05 12:00:00,99.47,99.55,99.47,99.52,19686.316928069227,74.8744,74.9346,74.8744,74.9121,19686.3169
2013-08-05 12:05:00,99.5,99.53,99.5,99.52,4002.163331530557,74.897,74.9196,74.897,74.9121,4002.1633
2013-08-05 12:10:00,99.52,99.54,99.5,99.54,4542.9962141698215,74.9121,74.9271,74.897,74.9271,4542.9962
2013-08-05 12:15:00,99.54,99.56,99.47,99.52,11357.490535424551,74.9271,74.9422,74.8744,74.9121,11357.4905
2013-08-05 12:20:00,99.53,99.57,99.49,99.5,10383.991346673878,74.9196,74.9497,74.8895,74.897,10383.9913
2013-08-05 12:25:00,99.5,99.61,99.5,99.61,13845.32179556517,74.897,74.9798,74.897,74.9798,13845.3218
2013-08-05 12:30:00,99.6,99.63,99.51,99.51,10167.658193618172,74.9723,74.9949,74.9045,74.9045,10167.6582
2013-08-05 12:35:00,99.53,99.57,99.5,99.54,12871.822606814494,74.9196,74.9497,74.897,74.9271,12871.8226
2013-08-05 12:40:00,99.54,99.58,99.5,99.55,9302.32558139535,74.9271,74.9572,74.897,74.9346,9302.3256
2013-08-05 12:45:00,99.55,99.63,99.55,99.58,4542.9962141698215,74.9346,74.9949,74.9346,74.9572,4542.9962
2013-08-05 12:50:00,99.58,99.61,99.55,99.55,2920.497566252028,74.9572,74.9798,74.9346,74.9346,2920.4976
2013-08-05 12:55:00,99.54,99.55,99.5,99.53,4434.8296376419685,74.9271,74.9346,74.897,74.9196,4434.8296
2013-08-05 13:00:00,99.54,99.6,99.51,99.51,6057.328285559762,74.9271,74.9723,74.9045,74.9045,6057.3283
2013-08-05 13:05:00,99.55,99.57,99.52,99.57,4867.49594375338,74.9346,74.9497,74.9121,74.9497,4867.4959
2013-08-05 13:10:00,99.55,99.55,99.47,99.47,8004.326663061114,74.9346,74.9346,74.8744,74.8744,8004.3267
2013-08-05 13:15:00,99.47,99.58,99.47,99.53,12979.989183342346,74.8744,74.9572,74.8744,74.9196,12979.9892
2013-08-05 13:20:00,99.54,99.58,99.53,99.57,7787.993510005408,74.9271,74.9572,74.9196,74.9497,7787.9935
2013-08-05 13:25:00,99.58,99.61,99.56,99.61,16873.98593834505,74.9572,74.9798,74.9422,74.9798,16873.9859
2013-08-05 13:30:00,99.62,99.63,99.57,99.59,12439.156300703082,74.9873,74.9949,74.9497,74.9647,12439.1563
2013-08-05 13:35:00,99.58,99.59,99.57,99.58,9194.159004867495,74.9572,74.9647,74.9497,74.9572,9194.159
2013-08-05 13:40:00,99.59,99.59,99.56,99.58,6057.328285559762,74.9647,74.9647,74.9422,74.9572,6057.3283
2013-08-05 13:45:00,99.59,99.6,99.58,99.59,3461.3304488912927,74.9647,74.9723,74.9572,74.9647,3461.3304
2013-08-05 13:50:00,99.59,99.6,99.57,99.58,5624.66197944835,74.9647,74.9723,74.9497,74.9572,5624.662
2013-08-05 13:55:00,99.59,99.6,99.57,99.57,8436.992969172525,74.9647,74.9723,74.9497,74.9497,8436.993
2013-08-05 14:00:00,99.58,99.59,99.57,99.57,12439.156300703082,74.9572,74.9647,74.9497,74.9497,12439.1563
2013-08-05 14:05:00,99.58,99.59,99.57,99.58,6598.161168199026,74.9572,74.9647,74.9497,74.9572,6598.1612
2013-08-05 14:10:00,99.58,99.62,99.57,99.62,7355.327203893997,74.9572,74.9873,74.9497,74.9873,7355.3272
2013-08-05 14:15:00,99.61,99.61,99.56,99.57,9302.32558139535,74.9798,74.9798,74.9422,74.9497,9302.3256
2013-08-05 14:20:00,99.55,99.56,99.54,99.56,11141.157382368849,74.9346,74.9422,74.9271,74.9422,11141.1574
2013-08-05 14:25:00,99.55,99.61,99.55,99.6,12330.98972417523,74.9346,74.9798,74.9346,74.9723,12330.9897
2013-08-05 14:30:00,99.61,99.64,99.58,99.59,11249.3239588967,74.9798,75.0024,74.9572,74.9647,11249.324
2013-08-05 14:35:00,99.57,99.6,99.57,99.58,12330.98972417523,74.9497,74.9723,74.9497,74.9572,12330.9897
2013-08-05 14:40:00,99.58,99.6,99.57,99.6,12330.98972417523,74.9572,74.9723,74.9497,74.9723,12330.9897
2013-08-05 14:45:00,99.59,99.73,99.58,99.68,17090.319091400757,74.9647,75.0701,74.9572,75.0325,17090.3191
2013-08-05 14:50:00,99.66,99.66,99.61,99.62,5516.495402920497,75.0174,75.0174,74.9798,74.9873,5516.4954
2013-08-05 14:55:00,99.63,99.64,99.61,99.64,6706.327744726879,74.9949,75.0024,74.9798,75.0024,6706.3277
2013-08-05 15:00:00,99.64,99.66,99.63,99.66,5408.328826392644,75.0024,75.0174,74.9949,75.0174,5408.3288
2013-08-05 15:05:00,99.66,99.66,99.6,99.61,19469.98377501352,75.0174,75.0174,74.9723,74.9798,19469.9838
2013-08-05 15:10:00,99.61,99.61,99.59,99.59,24878.312601406164,74.9798,74.9798,74.9647,74.9647,24878.3126
2013-08-05 15:15:00,99.59,99.6,99.57,99.59,11357.490535424551,74.9647,74.9723,74.9497,74.9647,11357.4905
2013-08-05 15:20:00,99.59,99.61,99.57,99.61,15143.320713899404,74.9647,74.9798,74.9497,74.9798,15143.3207
2013-08-05 15:25:00,99.6,99.62,99.57,99.61,11357.490535424551,74.9723,74.9873,74.9497,74.9798,11357.4905
2013-08-05 15:30:00,99.61,99.65,99.61,99.65,13520.82206598161,74.9798,75.0099,74.9798,75.0099,13520.8221
2013-08-05 15:35:00,99.65,99.71,99.62,99.65,19253.65062195781,75.0099,75.0551,74.9873,75.0099,19253.6506
2013-08-05 15:40:00,99.64,99.68,99.64,99.68,15251.487290427258,75.0024,75.0325,75.0024,75.0325,15251.4873
2013-08-05 15:45:00,99.68,99.76,99.67,99.75,31584.640346133045,75.0325,75.0927,75.025,75.0852,31584.6403
2013-08-05 15:50:00,99.74,99.77,99.69,99.73,78312.60140616549,75.0777,75.1002,75.04,75.0701,78312.6014
2013-08-05 15:55:00,99.73,99.74,99.7,99.73,41968.63169280692,75.0701,75.0777,75.0475,75.0701,41968.6317
2013-08-06 09:30:00,99.0,99.48,99.0,99.39,35586.8036776636,74.5206,74.8819,74.5206,74.8142,35586.8037
2013-08-06 09:35:00,99.43,99.79,99.35,99.79,24445.64629529475,74.8443,75.1153,74.7841,75.1153,24445.6463
2013-08-06 09:40:00,99.78,99.81,99.63,99.69,15359.65386695511,75.1078,75.1303,74.9949,75.04,15359.6539
2013-08-06 09:45:00,99.72,99.83,99.67,99.82,20551.64954029205,75.0626,75.1454,75.025,75.1379,20551.6495
2013-08-06 09:50:00,99.83,99.83,99.74,99.81,27474.31043807464,75.1454,75.1454,75.0777,75.1303,27474.3104
2013-08-06 09:55:00,99.8,99.82,99.74,99.81,14386.154678204435,75.1228,75.1379,75.0777,75.1303,14386.1547
2013-08-06 10:00:00,99.8,99.82,99.72,99.72,40346.13304488913,75.1228,75.1379,75.0626,75.0626,40346.133
2013-08-06 10:05:00,99.72,99.78,99.07,99.12,166143.86154678205,75.0626,75.1078,74.5733,74.611,166143.8615
2013-08-06 10:10:00,99.12,99.2,98.93,99.15,28988.64250946457,74.611,74.6712,74.4679,74.6335,28988.6425
2013-08-06 10:15:00,99.12,99.38,99.12,99.38,9302.32558139535,74.611,74.8067,74.611,74.8067,9302.3256
2013-08-06 10:20:00,99.39,99.47,99.3,99.37,13196.322336398052,74.8142,74.8744,74.7464,74.7991,13196.3223
2013-08-06 10:25:00,99.3,99.5,99.28,99.34,9410.4921579232,74.7464,74.897,74.7314,74.7766,9410.4922
2013-08-06 10:30:00,99.35,99.35,99.0,99.06,13737.155219037317,74.7841,74.7841,74.5206,74.5658,13737.1552
2013-08-06 10:35:00,99.06,99.07,98.95,98.96,5083.829096809086,74.5658,74.5733,74.483,74.4905,5083.8291
2013-08-06 10:40:00,98.95,99.14,98.93,99.14,13628.988642509465,74.483,74.626,74.4679,74.626,13628.9886
2013-08-06 10:45:00,99.12,99.22,99.12,99.22,2379.6646836127634,74.611,74.6862,74.611,74.6862,2379.6647
2013-08-06 10:50:00,99.21,99.21,99.09,99.09,4218.496484586262,74.6787,74.6787,74.5884,74.5884,4218.4965
2013-08-06 10:55:00,99.1,99.14,98.99,99.01,4326.663061114115,74.5959,74.626,74.5131,74.5282,4326.6631
2013-08-06 11:00:00,98.99,99.05,98.94,99.04,7787.993510005408,74.5131,74.5583,74.4755,74.5507,7787.9935
2013-08-06 11:05:00,99.05,99.08,98.88,98.91,19686.316928069227,74.5583,74.5808,74.4303,74.4529,19686.3169
2013-08-06 11:10:00,98.9,98.94,98.88,98.91,34721.471065440775,74.4454,74.4755,74.4303,74.4529,34721.4711
2013-08-06 11:15:00,98.92,98.96,98.9,98.93,14494.321254732287,74.4604,74.4905,74.4454,74.4679,14494.3213
2013-08-06 11:20:00,98.93,98.94,98.89,98.94,9951.325040562466,74.4679,74.4755,74.4378,74.4755,9951.325
2013-08-06 11:25:00,98.92,99.17,98.92,99.09,27041.64413196322,74.4604,74.6486,74.4604,74.5884,27041.6441
2013-08-06 11:30:00,99.06,99.29,99.06,99.26,6598.161168199026,74.5658,74.7389,74.5658,74.7163,6598.1612
2013-08-06 11:35:00,99.29,99.32,99.07,99.09,16873.98593834505,74.7389,74.7615,74.5733,74.5884,16873.9859
2013-08-06 11:40:00,99.08,99.23,99.04,99.19,4975.662520281233,74.5808,74.6938,74.5507,74.6636,4975.6625
2013-08-06 11:45:00,99.22,99.36,99.22,99.36,3785.830178474851,74.6862,74.7916,74.6862,74.7916,3785.8302
2013-08-06 11:50:00,99.35,99.38,99.25,99.27,9302.32558139535,74.7841,74.8067,74.7088,74.7239,9302.3256
2013-08-06 11:55:00,99.26,99.26,99.17,99.24,7571.660356949702,74.7163,74.7163,74.6486,74.7013,7571.6604
2013-08-06 12:00:00,99.26,99.33,99.26,99.32,6814.494321254732,74.7163,74.769,74.7163,74.7615,6814.4943
2013-08-06 12:05:00,99.32,99.32,99.26,99.26,5516.495402920497,74.7615,74.7615,74.7163,74.7163,5516.4954
2013-08-06 12:10:00,99.27,99.27,99.1,99.12,1838.8318009734992,74.7239,74.7239,74.5959,74.611,1838.8318
2013-08-06 12:15:00,99.06,99.09,99.01,99.05,2271.4981070849108,74.5658,74.5884,74.5282,74.5583,2271.4981
2013-08-06 12:20:00,99.02,99.02,99.0,99.0,3136.830719307734,74.5357,74.5357,74.5206,74.5206,3136.8307
2013-08-06 12:25:00,99.0,99.07,99.0,99.06,5300.162249864791,74.5206,74.5733,74.5206,74.5658,5300.1622
2013-08-06 12:30:00,99.08,99.1,99.03,99.03,5840.995132504056,74.5808,74.5959,74.5432,74.5432,5840.9951
2013-08-06 12:35:00,99.0,99.03,99.0,99.02,973.499188750676,74.5206,74.5432,74.5206,74.5357,973.4992
2013-08-06 12:40:00,99.0,99.11,99.0,99.11,3353.16387236344,74.5206,74.6034,74.5206,74.6034,3353.1639
2013-08-06 12:45:00,99.07,99.12,99.01,99.1,8653.32612222823,74.5733,74.611,74.5282,74.5959,8653.3261
2013-08-06 12:50:00,99.12,99.13,99.09,99.09,2163.3315305570577,74.611,74.6185,74.5884,74.5884,2163.3315
2013-08-06 12:55:00,99.08,99.1,99.06,99.07,9518.658734451054,74.5808,74.5959,74.5658,74.5733,9518.6587
2013-08-06 13:00:00,99.08,99.11,99.07,99.08,1622.4986479177933,74.5808,74.6034,74.5733,74.5808,1622.4986
2013-08-06 13:05:00,99.1,99.13,99.09,99.11,4110.32990805841,74.5959,74.6185,74.5884,74.6034,4110.3299
2013-08-06 13:10:00,99.12,99.16,99.1,99.15,5949.161709031909,74.611,74.6411,74.5959,74.6335,5949.1617
2013-08-06 13:15:00,99.16,99.22,99.1,99.18,5300.162249864791,74.6411,74.6862,74.5959,74.6561,5300.1622
2013-08-06 13:20:00,99.16,99.23,99.16,99.17,5191.995673336939,74.6411,74.6938,74.6411,74.6486,5191.9957
2013-08-06 13:25:00,99.22,99.22,99.11,99.12,2920.497566252028,74.6862,74.6862,74.6034,74.611,2920.4976
2013-08-06 13:30:00,99.11,99.13,99.01,99.02,2704.164413196322,74.6034,74.6185,74.5282,74.5357,2704.1644
2013-08-06 13:35:00,99.0,99.0,98.97,98.98,1730.6652244456463,74.5206,74.5206,74.498,74.5056,1730.6652
2013-08-06 13:40:00,98.98,99.01,98.93,98.93,4326.663061114115,74.5056,74.5282,74.4679,74.4679,4326.6631
2013-08-06 13:45:00,98.93,98.94,98.89,98.91,5191.995673336939,74.4679,74.4755,74.4378,74.4529,5191.9957
2013-08-06 13:50:00,98.93,99.02,98.91,99.02,9518.658734451054,74.4679,74.5357,74.4529,74.5357,9518.6587
2013-08-06 13:55:00,99.0,99.0,98.87,98.91,14926.9875608437,74.5206,74.5206,74.4228,74.4529,14926.9876
2013-08-06 14:00:00,98.92,98.93,98.84,98.87,14277.98810167658,74.4604,74.4679,74.4002,74.4228,14277.9881
2013-08-06 14:05:00,98.86,98.96,98.81,98.95,20767.98269334776,74.4152,74.4905,74.3776,74.483,20767.9827
2013-08-06 14:10:00,98.95,98.95,98.86,98.86,19578.15035154137,74.483,74.483,74.4152,74.4152,19578.1504
2013-08-06 14:15:00,98.86,98.87,98.76,98.8,11790.156841535963,74.4152,74.4228,74.34,74.3701,11790.1568
2013-08-06 14:20:00,98.8,98.88,98.79,98.86,11357.490535424551,74.3701,74.4303,74.3626,74.4152,11357.4905
2013-08-06 14:25:00,98.86,98.88,98.85,98.88,16008.653326122228,74.4152,74.4303,74.4077,74.4303,16008.6533
2013-08-06 14:30:00,98.88,98.93,98.88,98.92,10167.658193618172,74.4303,74.4679,74.4303,74.4604,10167.6582
2013-08-06 14:35:00,98.9,98.9,98.88,98.88,4759.329367225527,74.4454,74.4454,74.4303,74.4303,4759.3294
2013-08-06 14:40:00,98.88,98.88,98.81,98.84,9734.99188750676,74.4303,74.4303,74.3776,74.4002,9734.9919
2013-08-06 14:45:00,98.85,98.85,98.81,98.83,12439.156300703082,74.4077,74.4077,74.3776,74.3927,12439.1563
2013-08-06 14:50:00,98.84,98.9,98.71,98.9,34288.80475932937,74.4002,74.4454,74.3023,74.4454,34288.8048
2013-08-06 14:55:00,98.91,99.0,98.91,98.97,48242.29313142239,74.4529,74.5206,74.4529,74.498,48242.2931
2013-08-06 15:00:00,98.96,99.05,98.95,99.05,33315.30557057869,74.4905,74.5583,74.483,74.5583,33315.3056
2013-08-06 15:05:00,99.0,99.03,98.87,98.89,17306.65224445646,74.5206,74.5432,74.4228,74.4378,17306.6522
2013-08-06 15:10:00,98.9,98.9,98.84,98.9,17631.15197404002,74.4454,74.4454,74.4002,74.4454,17631.152
2013-08-06 15:15:00,98.89,98.91,98.87,98.91,13953.488372093025,74.4378,74.4529,74.4228,74.4529,13953.4884
2013-08-06 15:20:00,98.91,98.97,98.87,98.91,18063.81828015144,74.4529,74.498,74.4228,74.4529,18063.8183
2013-08-06 15:25:00,98.89,98.99,98.89,98.98,16873.98593834505,74.4378,74.5131,74.4378,74.5056,16873.9859
2013-08-06 15:30:00,98.99,99.01,98.82,98.82,29421.308815575987,74.5131,74.5282,74.3851,74.3851,29421.3088
2013-08-06 15:35:00,98.83,98.9,98.82,98.87,20767.98269334776,74.3927,74.4454,74.3851,74.4228,20767.9827
2013-08-06 15:40:00,98.89,98.91,98.86,98.88,29745.808545159543,74.4378,74.4529,74.4152,74.4303,29745.8085
2013-08-06 15:45:00,98.88,98.92,98.83,98.86,51919.956733369385,74.4303,74.4604,74.3927,74.4152,51919.9567
2013-08-06 15:50:00,98.87,98.87,98.69,98.69,69226.60897782585,74.4228,74.4228,74.2873,74.2873,69226.609
2013-08-06 15:55:00,98.7,98.83,98.66,98.8,80151.433207139,74.2948,74.3927,74.2647,74.3701,80151.4332
2013-08-07 09:30:00,98.63,99.11,98.46,98.86,25310.978907517576,74.2421,74.6034,74.1142,74.4152,25310.9789
2013-08-07 09:35:00,98.87,98.91,98.14,98.47,43374.797187669006,74.4228,74.4529,73.8733,74.1217,43374.7972
2013-08-07 09:40:00,98.43,99.11,98.43,98.97,21308.81557598702,74.0916,74.6034,74.0916,74.498,21308.8156
2013-08-07 09:45:00,98.97,99.2,98.88,99.2,29962.14169821525,74.498,74.6712,74.4303,74.6712,29962.1417
2013-08-07 09:50:00,99.19,99.3,99.18,99.3,28447.80962682531,74.6636,74.7464,74.6561,74.7464,28447.8096
2013-08-07 09:55:00,99.27,99.29,98.78,98.87,27041.64413196322,74.7239,74.7389,74.355,74.4228,27041.6441
2013-08-07 10:00:00,98.88,98.88,98.58,98.68,22174.14818820984,74.4303,74.4303,74.2045,74.2798,22174.1482
2013-08-07 10:05:00,98.67,98.69,98.27,98.27,16765.819361817197,74.2722,74.2873,73.9711,73.9711,16765.8194
2013-08-07 10:10:00,98.27,98.39,98.06,98.07,29421.308815575987,73.9711,74.0615,73.8131,73.8206,29421.3088
2013-08-07 10:15:00,98.06,98.27,98.04,98.18,33856.13845321796,73.8131,73.9711,73.798,73.9034,33856.1385
2013-08-07 10:20:00,98.21,98.53,98.19,98.47,32774.47268793943,73.926,74.1668,73.9109,74.1217,32774.4727
2013-08-07 10:25:00,98.51,98.51,98.33,98.37,24770.14602487831,74.1518,74.1518,74.0163,74.0464,24770.146
2013-08-07 10:30:00,98.37,98.37,98.09,98.09,32990.80584099513,74.0464,74.0464,73.8356,73.8356,32990.8058
2013-08-07 10:35:00,98.14,98.36,98.08,98.14,25094.64575446187,73.8733,74.0389,73.8281,73.8733,25094.6458
2013-08-07 10:40:00,98.17,98.39,98.06,98.39,27366.14386154678,73.8959,74.0615,73.8131,74.0615,27366.1439
2013-08-07 10:45:00,98.4,98.72,98.38,98.56,33315.30557057869,74.069,74.3099,74.0539,74.1894,33315.3056
2013-08-07 10:50:00,98.56,98.59,98.47,98.47,11898.323418063816,74.1894,74.212,74.1217,74.1217,11898.3234
2013-08-07 10:55:00,98.43,98.51,98.43,98.48,12979.989183342346,74.0916,74.1518,74.0916,74.1292,12979.9892
2013-08-07 11:00:00,98.48,98.7,98.41,98.67,23147.64737696052,74.1292,74.2948,74.0765,74.2722,23147.6474
2013-08-07 11:05:00,98.65,98.72,98.61,98.7,11573.82368848026,74.2572,74.3099,74.2271,74.2948,11573.8237
2013-08-07 11:10:00,98.73,98.74,98.51,98.54,24878.312601406164,74.3174,74.3249,74.1518,74.1744,24878.3126
2013-08-07 11:15:00,98.58,98.63,98.56,98.56,11573.82368848026,74.2045,74.2421,74.1894,74.1894,11573.8237
2013-08-07 11:20:00,98.57,98.72,98.57,98.72,9518.658734451054,74.197,74.3099,74.197,74.3099,9518.6587
2013-08-07 11:25:00,98.7,98.75,98.58,98.63,12547.322877230936,74.2948,74.3324,74.2045,74.2421,12547.3229
2013-08-07 11:30:00,98.62,98.63,98.37,98.38,16333.153055705789,74.2346,74.2421,74.0464,74.0539,16333.1531
2013-08-07 11:35:00,98.39,98.39,98.03,98.03,23255.81395348837,74.0615,74.0615,73.7905,73.7905,23255.814
2013-08-07 11:40:00,98.06,98.34,98.03,98.34,10167.658193618172,73.8131,74.0238,73.7905,74.0238,10167.6582
2013-08-07 11:45:00,98.34,98.51,98.34,98.47,10708.491076257436,74.0238,74.1518,74.0238,74.1217,10708.4911
2013-08-07 11:50:00,98.47,98.53,98.44,98.47,15900.486749594374,74.1217,74.1668,74.0991,74.1217,15900.4867
2013-08-07 11:55:00,98.47,98.49,98.4,98.45,13088.1557598702,74.1217,74.1367,74.069,74.1066,13088.1558
2013-08-07 12:00:00,98.48,98.51,98.41,98.48,6057.328285559762,74.1292,74.1518,74.0765,74.1292,6057.3283
2013-08-07 12:05:00,98.47,98.49,98.41,98.42,4434.8296376419685,74.1217,74.1367,74.0765,74.084,4434.8296
2013-08-07 12:10:00,98.41,98.51,98.39,98.47,15792.320173066522,74.0765,74.1518,74.0615,74.1217,15792.3202
2013-08-07 12:15:00,98.45,98.46,98.39,98.46,5191.995673336939,74.1066,74.1142,74.0615,74.1142,5191.9957
2013-08-07 12:20:00,98.49,98.55,98.46,98.55,5516.495402920497,74.1367,74.1819,74.1142,74.1819,5516.4954
2013-08-07 12:25:00,98.56,98.59,98.44,98.44,7896.160086533261,74.1894,74.212,74.0991,74.0991,7896.1601
2013-08-07 12:30:00,98.46,98.52,98.39,98.51,9734.99188750676,74.1142,74.1593,74.0615,74.1518,9734.9919
2013-08-07 12:35:00,98.51,98.74,98.51,98.74,9194.159004867495,74.1518,74.3249,74.1518,74.3249,9194.159
2013-08-07 12:40:00,98.73,98.79,98.72,98.72,9194.159004867495,74.3174,74.3626,74.3099,74.3099,9194.159
2013-08-07 12:45:00,98.75,98.76,98.66,98.66,5949.161709031909,74.3324,74.34,74.2647,74.2647,5949.1617
2013-08-07 12:50:00,98.67,98.73,98.67,98.69,5949.161709031909,74.2722,74.3174,74.2722,74.2873,5949.1617
2013-08-07 12:55:00,98.69,98.76,98.68,98.72,5732.828555976204,74.2873,74.34,74.2798,74.3099,5732.8286
2013-08-07 13:00:00,98.73,98.76,98.7,98.76,4326.663061114115,74.3174,74.34,74.2948,74.34,4326.6631
2013-08-07 13:05:00,98.76,98.76,98.58,98.62,9518.658734451054,74.34,74.34,74.2045,74.2346,9518.6587
2013-08-07 13:10:00,98.63,98.64,98.53,98.56,12871.822606814494,74.2421,74.2496,74.1668,74.1894,12871.8226
2013-08-07 13:15:00,98.55,98.72,98.55,98.65,7247.160627366144,74.1819,74.3099,74.1819,74.2572,7247.1606
2013-08-07 13:20:00,98.68,98.68,98.43,98.43,15684.153596538668,74.2798,74.2798,74.0916,74.0916,15684.1536
2013-08-07 13:25:00,98.44,98.62,98.39,98.58,12655.489453758788,74.0991,74.2346,74.0615,74.2045,12655.4895
2013-08-07 13:30:00,98.58,98.75,98.57,98.75,16224.986479177933,74.2045,74.3324,74.197,74.3324,16224.9865
2013-08-07 13:35:00,98.74,98.83,98.74,98.78,18388.31800973499,74.3249,74.3927,74.3249,74.355,18388.318
2013-08-07 13:40:00,98.77,98.88,98.73,98.8,16657.652785289345,74.3475,74.4303,74.3174,74.3701,16657.6528
2013-08-07 13:45:00,98.79,98.82,98.71,98.73,13088.1557598702,74.3626,74.3851,74.3023,74.3174,13088.1558
2013-08-07 13:50:00,98.74,98.83,98.74,98.82,8761.492698756085,74.3249,74.3927,74.3249,74.3851,8761.4927
2013-08-07 13:55:00,98.84,98.95,98.82,98.89,14494.321254732287,74.4002,74.483,74.3851,74.4378,14494.3213
2013-08-07 14:00:00,98.89,98.9,98.84,98.84,14710.654407787992,74.4378,74.4454,74.4002,74.4002,14710.6544
2013-08-07 14:05:00,98.83,98.89,98.81,98.88,8436.992969172525,74.3927,74.4378,74.3776,74.4303,8436.993
2013-08-07 14:10:00,98.88,98.97,98.88,98.93,7030.8274743104375,74.4303,74.498,74.4303,74.4679,7030.8275
2013-08-07 14:15:00,98.96,98.96,98.83,98.83,10924.824229313142,74.4905,74.4905,74.3927,74.3927,10924.8242
2013-08-07 14:20:00,98.82,98.82,98.69,98.73,8328.826392644673,74.3851,74.3851,74.2873,74.3174,8328.8264
2013-08-07 14:25:00,98.73,98.77,98.71,98.77,5624.66197944835,74.3174,74.3475,74.3023,74.3475,5624.662
2013-08-07 14:30:00,98.77,98.79,98.64,98.64,9951.325040562466,74.3475,74.3626,74.2496,74.2496,9951.325
2013-08-07 14:35:00,98.64,98.71,98.63,98.71,15359.65386695511,74.2496,74.3023,74.2421,74.3023,15359.6539
2013-08-07 14:40:00,98.73,98.77,98.71,98.76,8220.65981611682,74.3174,74.3475,74.3023,74.34,8220.6598
2013-08-07 14:45:00,98.74,98.76,98.73,98.75,4975.662520281233,74.3249,74.34,74.3174,74.3324,4975.6625
2013-08-07 14:50:00,98.76,98.76,98.67,98.7,6381.828015143321,74.34,74.34,74.2722,74.2948,6381.828
2013-08-07 14:55:00,98.71,98.75,98.69,98.69,11681.990265008111,74.3023,74.3324,74.2873,74.2873,11681.9903
2013-08-07 15:00:00,98.7,98.75,98.69,98.75,7463.49378042185,74.2948,74.3324,74.2873,74.3324,7463.4938
2013-08-07 15:05:00,98.76,98.78,98.74,98.76,9843.158464034614,74.34,74.355,74.3249,74.34,9843.1585
2013-08-07 15:10:00,98.76,98.78,98.74,98.76,17739.318550567874,74.34,74.355,74.3249,74.34,17739.3186
2013-08-07 15:15:00,98.76,98.77,98.68,98.68,11898.323418063816,74.34,74.3475,74.2798,74.2798,11898.3234
2013-08-07 15:20:00,98.69,98.74,98.68,98.68,17414.818820984314,74.2873,74.3249,74.2798,74.2798,17414.8188
2013-08-07 15:25:00,98.7,98.78,98.68,98.78,9085.992428339645,74.2948,74.355,74.2798,74.355,9085.9924
2013-08-07 15:30:00,98.76,98.77,98.63,98.64,22823.14764737696,74.34,74.3475,74.2421,74.2496,22823.1476
2013-08-07 15:35:00,98.62,98.69,98.59,98.69,20443.4829637642,74.2346,74.2873,74.212,74.2873,20443.483
2013-08-07 15:40:00,98.68,98.7,98.64,98.69,17739.318550567874,74.2798,74.2948,74.2496,74.2873,17739.3186
2013-08-07 15:45:00,98.69,98.76,98.64,98.67,32666.306111411574,74.2873,74.34,74.2496,74.2722,32666.3061
2013-08-07 15:50:00,98.68,98.71,98.56,98.62,37101.135749053545,74.2798,74.3023,74.1894,74.2346,37101.1357
2013-08-07 15:55:00,98.62,98.71,98.58,98.68,40886.96592752839,74.2346,74.3023,74.2045,74.2798,40886.9659
2013-08-08 09:30:00,99.12,99.4,98.98,99.32,18604.6511627907,74.611,74.8217,74.5056,74.7615,18604.6512
2013-08-08 09:35:00,99.33,99.76,99.32,99.74,9302.32558139535,74.769,75.0927,74.7615,75.0777,9302.3256
2013-08-08 09:40:00,99.7,99.77,99.49,99.57,4110.32990805841,75.0475,75.1002,74.8895,74.9497,4110.3299
2013-08-08 09:45:00,99.61,99.7,99.35,99.44,13520.82206598161,74.9798,75.0475,74.7841,74.8518,13520.8221
2013-08-08 09:50:00,99.41,99.46,99.38,99.39,10600.324499729582,74.8293,74.8669,74.8067,74.8142,10600.3245
2013-08-08 09:55:00,99.4,99.45,99.21,99.38,6706.327744726879,74.8217,74.8594,74.6787,74.8067,6706.3277
2013-08-08 10:00:00,99.37,99.37,99.14,99.21,8653.32612222823,74.7991,74.7991,74.626,74.6787,8653.3261
2013-08-08 10:05:00,99.15,99.31,99.14,99.14,10383.991346673878,74.6335,74.754,74.626,74.626,10383.9913
2013-08-08 10:10:00,99.13,99.16,99.01,99.02,8653.32612222823,74.6185,74.6411,74.5282,74.5357,8653.3261
2013-08-08 10:15:00,99.02,99.21,99.0,99.1,15143.320713899404,74.5357,74.6787,74.5206,74.5959,15143.3207
2013-08-08 10:20:00,99.12,99.31,99.1,99.31,5840.995132504056,74.611,74.754,74.5959,74.754,5840.9951
2013-08-08 10:25:00,99.28,99.39,99.2,99.39,12655.489453758788,74.7314,74.8142,74.6712,74.8142,12655.4895
2013-08-08 10:30:00,99.4,99.4,99.25,99.25,9410.4921579232,74.8217,74.8217,74.7088,74.7088,9410.4922
2013-08-08 10:35:00,99.24,99.34,99.2,99.28,6273.661438615468,74.7013,74.7766,74.6712,74.7314,6273.6614
2013-08-08 10:40:00,99.29,99.29,99.05,99.07,3244.9972958355866,74.7389,74.7389,74.5583,74.5733,3244.9973
2013-08-08 10:45:00,99.02,99.1,98.98,99.0,18388.31800973499,74.5357,74.5959,74.5056,74.5206,18388.318
2013-08-08 10:50:00,98.97,98.97,98.79,98.82,10275.824770146024,74.498,74.498,74.3626,74.3851,10275.8248
2013-08-08 10:55:00,98.81,98.82,98.64,98.72,16873.98593834505,74.3776,74.3851,74.2496,74.3099,16873.9859
2013-08-08 11:00:00,98.74,98.77,98.69,98.72,12979.989183342346,74.3249,74.3475,74.2873,74.3099,12979.9892
2013-08-08 11:05:00,98.72,98.74,98.67,98.69,8869.659275283937,74.3099,74.3249,74.2722,74.2873,8869.6593
2013-08-08 11:10:00,98.7,98.72,98.41,98.43,21092.48242293132,74.2948,74.3099,74.0765,74.0916,21092.4824
2013-08-08 11:15:00,98.43,98.52,98.39,98.4,13088.1557598702,74.0916,74.1593,74.0615,74.069,13088.1558
2013-08-08 11:20:00,98.46,98.64,98.44,98.51,12439.156300703082,74.1142,74.2496,74.0991,74.1518,12439.1563
2013-08-08 11:25:00,98.5,98.55,98.36,98.42,9518.658734451054,74.1443,74.1819,74.0389,74.084,9518.6587
2013-08-08 11:30:00,98.43,98.59,98.43,98.56,7247.160627366144,74.0916,74.212,74.0916,74.1894,7247.1606
2013-08-08 11:35:00,98.62,98.64,98.54,98.56,13304.488912925906,74.2346,74.2496,74.1744,74.1894,13304.4889
2013-08-08 11:40:00,98.56,98.69,98.56,98.6,10059.491617090318,74.1894,74.2873,74.1894,74.2195,10059.4916
2013-08-08 11:45:00,98.6,98.61,98.46,98.47,16657.652785289345,74.2195,74.2271,74.1142,74.1217,16657.6528
2013-08-08 11:50:00,98.47,98.63,98.44,98.63,12979.989183342346,74.1217,74.2421,74.0991,74.2421,12979.9892
2013-08-08 11:55:00,98.63,98.67,98.46,98.46,7463.49378042185,74.2421,74.2722,74.1142,74.1142,7463.4938
2013-08-08 12:00:00,98.47,98.63,98.38,98.54,30070.308274743104,74.1217,74.2421,74.0539,74.1744,30070.3083
2013-08-08 12:05:00,98.53,98.57,98.48,98.48,7679.826933477555,74.1668,74.197,74.1292,74.1292,7679.8269
2013-08-08 12:10:00,98.47,98.48,98.41,98.46,17847.485127095726,74.1217,74.1292,74.0765,74.1142,17847.4851
2013-08-08 12:15:00,98.46,98.5,98.42,98.47,9302.32558139535,74.1142,74.1443,74.084,74.1217,9302.3256
2013-08-08 12:20:00,98.48,98.49,98.3,98.31,18929.15089237425,74.1292,74.1367,73.9937,74.0012,18929.1509
2013-08-08 12:25:00,98.3,98.33,98.21,98.26,20984.31584640346,73.9937,74.0163,73.926,73.9636,20984.3158
2013-08-08 12:30:00,98.29,98.45,98.25,98.41,7247.160627366144,73.9862,74.1066,73.9561,74.0765,7247.1606
2013-08-08 12:35:00,98.42,98.5,98.39,98.5,6706.327744726879,74.084,74.1443,74.0615,74.1443,6706.3277
2013-08-08 12:40:00,98.5,98.53,98.46,98.5,11681.990265008111,74.1443,74.1668,74.1142,74.1443,11681.9903
2013-08-08 12:45:00,98.5,98.54,98.39,98.5,37101.135749053545,74.1443,74.1744,74.0615,74.1443,37101.1357
2013-08-08 12:50:00,98.52,98.6,98.5,98.59,10924.824229313142,74.1593,74.2195,74.1443,74.212,10924.8242
2013-08-08 12:55:00,98.59,98.61,98.48,98.58,6814.494321254732,74.212,74.2271,74.1292,74.2045,6814.4943
2013-08-08 13:00:00,98.62,98.74,98.62,98.71,8004.326663061114,74.2346,74.3249,74.2346,74.3023,8004.3267
2013-08-08 13:05:00,98.74,98.81,98.72,98.75,6706.327744726879,74.3249,74.3776,74.3099,74.3324,6706.3277
2013-08-08 13:10:00,98.75,98.82,98.75,98.8,6381.828015143321,74.3324,74.3851,74.3324,74.3701,6381.828
2013-08-08 13:15:00,98.81,98.83,98.78,98.83,11249.3239588967,74.3776,74.3927,74.355,74.3927,11249.324
2013-08-08 13:20:00,98.82,98.87,98.79,98.84,8436.992969172525,74.3851,74.4228,74.3626,74.4002,8436.993
2013-08-08 13:25:00,98.83,98.86,98.75,98.86,8112.493239588966,74.3927,74.4152,74.3324,74.4152,8112.4932
2013-08-08 13:30:00,98.84,98.87,98.65,98.66,38831.80097349919,74.4002,74.4228,74.2572,74.2647,38831.801
2013-08-08 13:35:00,98.65,98.67,98.61,98.63,9951.325040562466,74.2572,74.2722,74.2271,74.2421,9951.325
2013-08-08 13:40:00,98.63,98.64,98.51,98.54,32449.972958355866,74.2421,74.2496,74.1518,74.1744,32449.973
2013-08-08 13:45:00,98.54,98.69,98.47,98.68,15575.987020010816,74.1744,74.2873,74.1217,74.2798,15575.987
2013-08-08 13:50:00,98.67,98.69,98.63,98.63,9518.658734451054,74.2722,74.2873,74.2421,74.2421,9518.6587
2013-08-08 13:55:00,98.62,98.63,98.55,98.63,10492.15792320173,74.2346,74.2421,74.1819,74.2421,10492.1579
2013-08-08 14:00:00,98.63,98.75,98.63,98.68,11790.156841535963,74.2421,74.3324,74.2421,74.2798,11790.1568
2013-08-08 14:05:00,98.7,98.72,98.63,98.64,13845.32179556517,74.2948,74.3099,74.2421,74.2496,13845.3218
2013-08-08 14:10:00,98.65,98.74,98.65,98.68,11681.990265008111,74.2572,74.3249,74.2572,74.2798,11681.9903
2013-08-08 14:15:00,98.7,98.76,98.66,98.72,6706.327744726879,74.2948,74.34,74.2647,74.3099,6706.3277
2013-08-08 14:20:00,98.75,98.76,98.57,98.58,23688.480259599783,74.3324,74.34,74.197,74.2045,23688.4803
2013-08-08 14:25:00,98.59,98.63,98.53,98.57,65332.61222282315,74.212,74.2421,74.1668,74.197,65332.6122
2013-08-08 14:30:00,98.57,98.64,98.52,98.52,20984.31584640346,74.197,74.2496,74.1593,74.1593,20984.3158
2013-08-08 14:35:00,98.52,98.59,98.49,98.55,9951.325040562466,74.1593,74.212,74.1367,74.1819,9951.325
2013-08-08 14:40:00,98.55,98.56,98.41,98.53,22174.14818820984,74.1819,74.1894,74.0765,74.1668,22174.1482
2013-08-08 14:45:00,98.55,98.59,98.53,98.58,10816.657652785289,74.1819,74.212,74.1668,74.2045,10816.6577
2013-08-08 14:50:00,98.58,98.66,98.53,98.64,30070.308274743104,74.2045,74.2647,74.1668,74.2496,30070.3083
2013-08-08 14:55:00,98.66,98.7,98.63,98.63,15900.486749594374,74.2647,74.2948,74.2421,74.2421,15900.4867
2013-08-08 15:00:00,98.64,98.66,98.57,98.63,13304.488912925906,74.2496,74.2647,74.197,74.2421,13304.4889
2013-08-08 15:05:00,98.63,98.63,98.53,98.61,10167.658193618172,74.2421,74.2421,74.1668,74.2271,10167.6582
2013-08-08 15:10:00,98.6,98.6,98.47,98.48,15900.486749594374,74.2195,74.2195,74.1217,74.1292,15900.4867
2013-08-08 15:15:00,98.51,98.55,98.47,98.47,14061.654948620877,74.1518,74.1819,74.1217,74.1217,14061.6549
2013-08-08 15:20:00,98.47,98.47,98.39,98.41,19902.65008112493,74.1217,74.1217,74.0615,74.0765,19902.6501
2013-08-08 15:25:00,98.42,98.43,98.29,98.3,42076.79826933477,74.084,74.0916,73.9862,73.9937,42076.7983
2013-08-08 15:30:00,98.35,98.45,98.33,98.45,22498.6479177934,74.0314,74.1066,74.0163,74.1066,22498.6479
2013-08-08 15:35:00,98.44,98.48,98.4,98.47,28555.97620335316,74.0991,74.1292,74.069,74.1217,28555.9762
2013-08-08 15:40:00,98.48,98.51,98.46,98.51,15467.820443482964,74.1292,74.1518,74.1142,74.1518,15467.8204
2013-08-08 15:45:00,98.52,98.57,98.49,98.57,30286.641427798808,74.1593,74.197,74.1367,74.197,30286.6414
2013-08-08 15:50:00,98.56,98.6,98.5,98.51,39156.30070308274,74.1894,74.2195,74.1443,74.1518,39156.3007
2013-08-08 15:55:00,98.52,98.58,98.51,98.54,59491.61709031909,74.1593,74.2045,74.1518,74.1744,59491.6171
2013-08-09 09:30:00,98.35,98.92,98.3,98.91,29204.97566252028,74.0314,74.4604,73.9937,74.4529,29204.9757
2013-08-09 09:35:00,98.91,99.27,98.88,99.24,28555.97620335316,74.4529,74.7239,74.4303,74.7013,28555.9762
2013-08-09 09:40:00,99.29,99.37,99.16,99.3,12979.989183342346,74.7389,74.7991,74.6411,74.7464,12979.9892
2013-08-09 09:45:00,99.26,99.37,99.18,99.19,12222.823147647376,74.7163,74.7991,74.6561,74.6636,12222.8231
2013-08-09 09:50:00,99.23,99.28,98.99,99.05,4651.162790697675,74.6938,74.7314,74.5131,74.5583,4651.1628
2013-08-09 09:55:00,99.04,99.21,99.04,99.18,6922.660897782585,74.5507,74.6787,74.5507,74.6561,6922.6609
2013-08-09 10:00:00,99.21,99.21,99.09,99.12,6598.161168199026,74.6787,74.6787,74.5884,74.611,6598.1612
2013-08-09 10:05:00,99.05,99.08,98.78,98.87,5840.995132504056,74.5583,74.5808,74.355,74.4228,5840.9951
2013-08-09 10:10:00,98.87,98.87,98.57,98.59,7679.826933477555,74.4228,74.4228,74.197,74.212,7679.8269
2013-08-09 10:15:00,98.61,98.61,98.44,98.47,9194.159004867495,74.2271,74.2271,74.0991,74.1217,9194.159
2013-08-09 10:20:00,98.51,98.56,98.32,98.56,15251.487290427258,74.1518,74.1894,74.0088,74.1894,15251.4873
2013-08-09 10:25:00,98.56,98.66,98.51,98.62,6598.161168199026,74.1894,74.2647,74.1518,74.2346,6598.1612
2013-08-09 10:30:00,98.62,98.81,98.61,98.77,4975.662520281233,74.2346,74.3776,74.2271,74.3475,4975.6625
2013-08-09 10:35:00,98.74,98.76,98.66,98.76,6273.661438615468,74.3249,74.34,74.2647,74.34,6273.6614
2013-08-09 10:40:00,98.77,98.86,98.77,98.86,3353.16387236344,74.3475,74.4152,74.3475,74.4152,3353.1639
2013-08-09 10:45:00,98.87,98.89,98.76,98.76,7571.660356949702,74.4228,74.4378,74.34,74.34,7571.6604
2013-08-09 10:50:00,98.76,98.86,98.66,98.68,10924.824229313142,74.34,74.4152,74.2647,74.2798,10924.8242
2013-08-09 10:55:00,98.64,98.74,98.64,98.67,2812.330989724175,74.2496,74.3249,74.2496,74.2722,2812.331
2013-08-09 11:00:00,98.7,98.7,98.56,98.62,4218.496484586262,74.2948,74.2948,74.1894,74.2346,4218.4965
2013-08-09 11:05:00,98.64,98.76,98.6,98.76,7138.994050838291,74.2496,74.34,74.2195,74.34,7138.9941
2013-08-09 11:10:00,98.77,98.78,98.73,98.77,5624.66197944835,74.3475,74.355,74.3174,74.3475,5624.662
2013-08-09 11:15:00,98.77,98.81,98.57,98.6,7463.49378042185,74.3475,74.3776,74.197,74.2195,7463.4938
2013-08-09 11:20:00,98.59,98.59,98.44,98.55,10167.658193618172,74.212,74.212,74.0991,74.1819,10167.6582
2013-08-09 11:25:00,98.55,98.55,98.35,98.46,7138.994050838291,74.1819,74.1819,74.0314,74.1142,7138.9941
2013-08-09 11:30:00,98.48,98.5,98.4,98.4,4434.8296376419685,74.1292,74.1443,74.069,74.069,4434.8296
2013-08-09 11:35:00,98.48,98.5,98.44,98.46,4651.162790697675,74.1292,74.1443,74.0991,74.1142,4651.1628
2013-08-09 11:40:00,98.49,98.53,98.44,98.49,5191.995673336939,74.1367,74.1668,74.0991,74.1367,5191.9957
2013-08-09 11:45:00,98.5,98.56,98.49,98.55,6381.828015143321,74.1443,74.1894,74.1367,74.1819,6381.828
2013-08-09 11:50:00,98.54,98.58,98.46,98.46,2812.330989724175,74.1744,74.2045,74.1142,74.1142,2812.331
2013-08-09 11:55:00,98.5,98.57,98.47,98.47,4867.49594375338,74.1443,74.197,74.1217,74.1217,4867.4959
2013-08-09 12:00:00,98.51,98.58,98.49,98.53,5083.829096809086,74.1518,74.2045,74.1367,74.1668,5083.8291
2013-08-09 12:05:00,98.51,98.51,98.39,98.4,4002.163331530557,74.1518,74.1518,74.0615,74.069,4002.1633
2013-08-09 12:10:00,98.43,98.49,98.42,98.44,3677.6636019469984,74.0916,74.1367,74.084,74.0991,3677.6636
2013-08-09 12:15:00,98.44,98.57,98.42,98.54,4975.662520281233,74.0991,74.197,74.084,74.1744,4975.6625
2013-08-09 12:20:00,98.55,98.61,98.51,98.52,5516.495402920497,74.1819,74.2271,74.1518,74.1593,5516.4954
2013-08-09 12:25:00,98.51,98.58,98.51,98.51,4002.163331530557,74.1518,74.2045,74.1518,74.1518,4002.1633
2013-08-09 12:30:00,98.51,98.6,98.5,98.58,12330.98972417523,74.1518,74.2195,74.1443,74.2045,12330.9897
2013-08-09 12:35:00,98.58,98.71,98.58,98.71,4218.496484586262,74.2045,74.3023,74.2045,74.3023,4218.4965
2013-08-09 12:40:00,98.69,98.78,98.68,98.76,5191.995673336939,74.2873,74.355,74.2798,74.34,5191.9957
2013-08-09 12:45:00,98.73,98.75,98.67,98.67,5840.995132504056,74.3174,74.3324,74.2722,74.2722,5840.9951
2013-08-09 12:50:00,98.63,98.63,98.42,98.45,25094.64575446187,74.2421,74.2421,74.084,74.1066,25094.6458
2013-08-09 12:55:00,98.46,98.5,98.42,98.47,2487.8312601406165,74.1142,74.1443,74.084,74.1217,2487.8313
2013-08-09 13:00:00,98.53,98.56,98.51,98.55,3569.4970254191453,74.1668,74.1894,74.1518,74.1819,3569.497
2013-08-09 13:05:00,98.55,98.59,98.52,98.53,9951.325040562466,74.1819,74.212,74.1593,74.1668,9951.325
2013-08-09 13:10:00,98.55,98.6,98.55,98.59,1081.6657652785289,74.1819,74.2195,74.1819,74.212,1081.6658
2013-08-09 13:15:00,98.57,98.69,98.57,98.68,8220.65981611682,74.197,74.2873,74.197,74.2798,8220.6598
2013-08-09 13:20:00,98.71,98.77,98.64,98.65,24986.47917793402,74.3023,74.3475,74.2496,74.2572,24986.4792
2013-08-09 13:25:00,98.65,98.75,98.63,98.68,6814.494321254732,74.2572,74.3324,74.2421,74.2798,6814.4943
2013-08-09 13:30:00,98.74,98.83,98.73,98.83,2271.4981070849108,74.3249,74.3927,74.3174,74.3927,2271.4981
2013-08-09 13:35:00,98.81,98.88,98.81,98.83,3028.664142779881,74.3776,74.4303,74.3776,74.3927,3028.6641
2013-08-09 13:40:00,98.81,98.81,98.65,98.67,15143.320713899404,74.3776,74.3776,74.2572,74.2722,15143.3207
2013-08-09 13:45:00,98.67,98.69,98.6,98.6,3028.664142779881,74.2722,74.2873,74.2195,74.2195,3028.6641
2013-08-09 13:50:00,98.62,98.66,98.57,98.61,4326.663061114115,74.2346,74.2647,74.197,74.2271,4326.6631
2013-08-09 13:55:00,98.63,98.73,98.59,98.72,14061.654948620877,74.2421,74.3174,74.212,74.3099,14061.6549
2013-08-09 14:00:00,98.74,98.74,98.57,98.68,13196.322336398052,74.3249,74.3249,74.197,74.2798,13196.3223
2013-08-09 14:05:00,98.67,98.67,98.55,98.56,3028.664142779881,74.2722,74.2722,74.1819,74.1894,3028.6641
2013-08-09 14:10:00,98.59,98.69,98.59,98.64,4867.49594375338,74.212,74.2873,74.212,74.2496,4867.4959
2013-08-09 14:15:00,98.63,98.65,98.55,98.64,3136.830719307734,74.2421,74.2572,74.1819,74.2496,3136.8307
2013-08-09 14:20:00,98.63,98.64,98.62,98.62,3677.6636019469984,74.2421,74.2496,74.2346,74.2346,3677.6636
2013-08-09 14:25:00,98.62,98.63,98.53,98.63,5408.328826392644,74.2346,74.2421,74.1668,74.2421,5408.3288
2013-08-09 14:30:00,98.63,98.75,98.63,98.75,7355.327203893997,74.2421,74.3324,74.2421,74.3324,7355.3272
2013-08-09 14:35:00,98.73,98.75,98.56,98.56,5300.162249864791,74.3174,74.3324,74.1894,74.1894,5300.1622
2013-08-09 14:40:00,98.58,98.68,98.55,98.59,18496.484586262843,74.2045,74.2798,74.1819,74.212,18496.4846
2013-08-09 14:45:00,98.61,98.63,98.54,98.62,15900.486749594374,74.2271,74.2421,74.1744,74.2346,15900.4867
2013-08-09 14:50:00,98.62,98.65,98.55,98.55,18280.15143320714,74.2346,74.2572,74.1819,74.1819,18280.1514
2013-08-09 14:55:00,98.55,98.63,98.48,98.63,8004.326663061114,74.1819,74.2421,74.1292,74.2421,8004.3267
2013-08-09 15:00:00,98.64,98.69,98.6,98.68,6706.327744726879,74.2496,74.2873,74.2195,74.2798,6706.3277
2013-08-09 15:05:00,98.7,98.74,98.62,98.63,41319.6322336398,74.2948,74.3249,74.2346,74.2421,41319.6322
2013-08-09 15:10:00,98.63,98.71,98.63,98.7,4542.9962141698215,74.2421,74.3023,74.2421,74.2948,4542.9962
2013-08-09 15:15:00,98.71,98.79,98.7,98.77,6381.828015143321,74.3023,74.3626,74.2948,74.3475,6381.828
2013-08-09 15:20:00,98.78,98.81,98.68,98.68,22823.14764737696,74.355,74.3776,74.2798,74.2798,22823.1476
2013-08-09 15:25:00,98.71,98.79,98.63,98.65,12439.156300703082,74.3023,74.3626,74.2421,74.2572,12439.1563
2013-08-09 15:30:00,98.67,98.76,98.58,98.6,19686.316928069227,74.2722,74.34,74.2045,74.2195,19686.3169
2013-08-09 15:35:00,98.62,98.63,98.53,98.61,16333.153055705789,74.2346,74.2421,74.1668,74.2271,16333.1531
2013-08-09 15:40:00,98.61,98.72,98.59,98.65,12655.489453758788,74.2271,74.3099,74.212,74.2572,12655.4895
2013-08-09 15:45:00,98.67,98.69,98.58,98.6,14710.654407787992,74.2722,74.2873,74.2045,74.2195,14710.6544
2013-08-09 15:50:00,98.58,98.63,98.51,98.54,14926.9875608437,74.2045,74.2421,74.1518,74.1744,14926.9876
2013-08-09 15:55:00,98.55,98.67,98.54,98.61,38290.968090859926,74.1819,74.2722,74.1744,74.2271,38290.9681
2013-08-12 09:30:00,97.91,97.91,97.29,97.29,75824.77014602488,73.7001,73.7001,73.2335,73.2335,75824.7701
2013-08-12 09:35:00,97.26,97.74,97.23,97.42,30394.808004326664,73.2109,73.5722,73.1883,73.3313,30394.808
2013-08-12 09:40:00,97.45,97.79,97.34,97.44,28123.30989724175,73.3539,73.6098,73.2711,73.3464,28123.3099
2013-08-12 09:45:00,97.43,97.73,97.41,97.5,18280.15143320714,73.3388,73.5647,73.3238,73.3915,18280.1514
2013-08-12 09:50:00,97.44,97.48,97.13,97.24,31584.640346133045,73.3464,73.3765,73.113,73.1958,31584.6403
2013-08-12 09:55:00,97.27,97.28,96.8,96.94,54191.454840454295,73.2184,73.2259,72.8646,72.97,54191.4548
2013-08-12 10:00:00,96.94,97.08,96.89,96.92,38290.968090859926,72.97,73.0754,72.9324,72.9549,38290.9681
2013-08-12 10:05:00,96.93,97.0,96.75,96.95,44240.12979989183,72.9625,73.0152,72.827,72.9775,44240.1298
2013-08-12 10:10:00,96.92,97.11,96.8,96.97,56787.45267712277,72.9549,73.098,72.8646,72.9926,56787.4527
2013-08-12 10:15:00,96.96,97.05,96.76,96.95,30394.808004326664,72.9851,73.0528,72.8345,72.9775,30394.808
2013-08-12 10:20:00,96.96,96.97,96.52,96.56,56895.61925365062,72.9851,72.9926,72.6538,72.684,56895.6193
2013-08-12 10:25:00,96.57,96.67,96.51,96.62,54407.787993510006,72.6915,72.7668,72.6463,72.7291,54407.788
2013-08-12 10:30:00,96.62,96.98,96.62,96.98,40346.13304488913,72.7291,73.0001,72.7291,73.0001,40346.133
2013-08-12 10:35:00,96.97,97.03,96.6,96.67,48783.12601406165,72.9926,73.0377,72.7141,72.7668,48783.126
2013-08-12 10:40:00,96.67,96.93,96.61,96.61,37966.46836127636,72.7668,72.9625,72.7216,72.7216,37966.4684
2013-08-12 10:45:00,96.59,96.63,96.34,96.41,49540.29204975662,72.7065,72.7367,72.5184,72.571,49540.292
2013-08-12 10:50:00,96.38,96.4,95.92,95.97,78637.10113574905,72.5485,72.5635,72.2022,72.2398,78637.1011
2013-08-12 10:55:00,95.95,96.07,95.95,96.02,45105.462412114655,72.2248,72.3151,72.2248,72.2775,45105.4624
2013-08-12 11:00:00,96.02,96.22,95.61,95.78,100270.41644131964,72.2775,72.428,71.9689,72.0968,100270.4164
2013-08-12 11:05:00,95.78,95.83,95.48,95.75,43266.630611141154,72.0968,72.1345,71.871,72.0742,43266.6306
2013-08-12 11:10:00,95.71,96.06,95.71,95.94,30719.30773391022,72.0441,72.3076,72.0441,72.2173,30719.3077
2013-08-12 11:15:00,95.94,95.94,95.79,95.9,34829.63764196863,72.2173,72.2173,72.1044,72.1872,34829.6376
2013-08-12 11:20:00,95.92,95.97,95.84,95.86,29962.14169821525,72.2022,72.2398,72.142,72.157,29962.1417
2013-08-12 11:25:00,95.86,96.06,95.86,96.0,36884.80259599783,72.157,72.3076,72.157,72.2624,36884.8026
2013-08-12 11:30:00,96.03,96.19,95.96,96.16,30070.308274743104,72.285,72.4054,72.2323,72.3829,30070.3083
2013-08-12 11:35:00,96.18,96.27,96.14,96.27,8869.659275283937,72.3979,72.4657,72.3678,72.4657,8869.6593
2013-08-12 11:40:00,96.27,96.38,96.24,96.35,24229.313142239047,72.4657,72.5485,72.4431,72.5259,24229.3131
2013-08-12 11:45:00,96.37,96.37,96.26,96.27,9626.825310978908,72.5409,72.5409,72.4581,72.4657,9626.8253
2013-08-12 11:50:00,96.27,96.31,96.21,96.28,22714.981070849102,72.4657,72.4958,72.4205,72.4732,22714.9811
2013-08-12 11:55:00,96.28,96.28,96.22,96.28,16116.81990265008,72.4732,72.4732,72.428,72.4732,16116.8199
2013-08-12 12:00:00,96.28,96.47,96.27,96.46,11141.157382368849,72.4732,72.6162,72.4657,72.6087,11141.1574
2013-08-12 12:05:00,96.45,96.57,96.45,96.52,8436.992969172525,72.6012,72.6915,72.6012,72.6538,8436.993
2013-08-12 12:10:00,96.51,96.51,96.27,96.3,27366.14386154678,72.6463,72.6463,72.4657,72.4882,27366.1439
2013-08-12 12:15:00,96.27,96.31,96.17,96.18,12547.322877230936,72.4657,72.4958,72.3904,72.3979,12547.3229
2013-08-12 12:20:00,96.2,96.24,96.18,96.23,14061.654948620877,72.413,72.4431,72.3979,72.4356,14061.6549
2013-08-12 12:25:00,96.25,96.35,96.1,96.1,13520.82206598161,72.4506,72.5259,72.3377,72.3377,13520.8221
2013-08-12 12:30:00,96.08,96.13,95.99,96.1,11681.990265008111,72.3226,72.3603,72.2549,72.3377,11681.9903
2013-08-12 12:35:00,96.09,96.15,95.82,96.04,38290.968090859926,72.3302,72.3753,72.1269,72.2925,38290.9681
2013-08-12 12:40:00,96.04,96.24,96.04,96.15,9626.825310978908,72.2925,72.4431,72.2925,72.3753,9626.8253
2013-08-12 12:45:00,96.15,96.2,96.09,96.19,16657.652785289345,72.3753,72.413,72.3302,72.4054,16657.6528
2013-08-12 12:50:00,96.25,96.29,96.09,96.22,13737.155219037317,72.4506,72.4807,72.3302,72.428,13737.1552
2013-08-12 12:55:00,96.2,96.22,96.1,96.21,7571.660356949702,72.413,72.428,72.3377,72.4205,7571.6604
2013-08-12 13:00:00,96.21,96.31,96.21,96.26,5191.995673336939,72.4205,72.4958,72.4205,72.4581,5191.9957
2013-08-12 13:05:00,96.26,96.32,96.23,96.32,9302.32558139535,72.4581,72.5033,72.4356,72.5033,9302.3256
2013-08-12 13:10:00,96.32,96.41,96.28,96.41,15359.65386695511,72.5033,72.571,72.4732,72.571,15359.6539
2013-08-12 13:15:00,96.41,96.41,96.25,96.34,10275.824770146024,72.571,72.571,72.4506,72.5184,10275.8248
2013-08-12 13:20:00,96.34,96.41,96.3,96.33,8545.159545700379,72.5184,72.571,72.4882,72.5108,8545.1595
2013-08-12 13:25:00,96.31,96.31,96.23,96.23,8220.65981611682,72.4958,72.4958,72.4356,72.4356,8220.6598
2013-08-12 13:30:00,96.25,96.31,96.23,96.26,18496.484586262843,72.4506,72.4958,72.4356,72.4581,18496.4846
2013-08-12 13:35:00,96.29,96.29,96.18,96.2,10167.658193618172,72.4807,72.4807,72.3979,72.413,10167.6582
2013-08-12 13:40:00,96.2,96.29,96.2,96.23,13304.488912925906,72.413,72.4807,72.413,72.4356,13304.4889
2013-08-12 13:45:00,96.19,96.19,96.05,96.05,13088.1557598702,72.4054,72.4054,72.3001,72.3001,13088.1558
2013-08-12 13:50:00,96.06,96.18,96.03,96.13,8436.992969172525,72.3076,72.3979,72.285,72.3603,8436.993
2013-08-12 13:55:00,96.15,96.15,95.88,95.92,28123.30989724175,72.3753,72.3753,72.1721,72.2022,28123.3099
2013-08-12 14:00:00,95.92,95.98,95.89,95.98,12547.322877230936,72.2022,72.2474,72.1796,72.2474,12547.3229
2013-08-12 14:05:00,95.96,96.03,95.92,95.93,26392.644672796105,72.2323,72.285,72.2022,72.2097,26392.6447
2013-08-12 14:10:00,95.94,95.96,95.69,95.7,27690.64359113034,72.2173,72.2323,72.0291,72.0366,27690.6436
2013-08-12 14:15:00,95.69,95.74,95.59,95.61,22931.31422390481,72.0291,72.0667,71.9538,71.9689,22931.3142
2013-08-12 14:20:00,95.62,95.69,95.57,95.66,26608.977825851813,71.9764,72.0291,71.9388,72.0065,26608.9778
2013-08-12 14:25:00,95.66,95.67,95.45,95.54,36668.46944294213,72.0065,72.014,71.8484,71.9162,36668.4694
2013-08-12 14:30:00,95.55,95.55,95.38,95.44,23796.646836127635,71.9237,71.9237,71.7957,71.8409,23796.6468
2013-08-12 14:35:00,95.44,95.45,95.36,95.45,20876.14926987561,71.8409,71.8484,71.7807,71.8484,20876.1493
2013-08-12 14:40:00,95.45,95.52,95.42,95.43,25310.978907517576,71.8484,71.9011,71.8258,71.8334,25310.9789
2013-08-12 14:45:00,95.43,95.49,95.37,95.41,21308.81557598702,71.8334,71.8785,71.7882,71.8183,21308.8156
2013-08-12 14:50:00,95.41,95.46,95.38,95.41,20010.816657652784,71.8183,71.856,71.7957,71.8183,20010.8167
2013-08-12 14:55:00,95.42,95.46,95.27,95.3,28880.475932936723,71.8258,71.856,71.7129,71.7355,28880.4759
2013-08-12 15:00:00,95.31,95.43,94.98,95.0,67604.11032990806,71.743,71.8334,71.4946,71.5097,67604.1103
2013-08-12 15:05:00,95.01,95.22,95.01,95.19,37966.46836127636,71.5172,71.6753,71.5172,71.6527,37966.4684
2013-08-12 15:10:00,95.21,95.35,95.16,95.21,38939.96755002704,71.6678,71.7732,71.6301,71.6678,38939.9676
2013-08-12 15:15:00,95.24,95.24,95.12,95.23,36776.63601946998,71.6904,71.6904,71.6,71.6828,36776.636
2013-08-12 15:20:00,95.24,95.26,95.17,95.2,30827.474310438072,71.6904,71.7054,71.6377,71.6602,30827.4743
2013-08-12 15:25:00,95.21,95.29,95.03,95.07,56354.78637101135,71.6678,71.728,71.5323,71.5624,56354.7864
2013-08-12 15:30:00,95.07,95.22,95.01,95.13,65008.11249323958,71.5624,71.6753,71.5172,71.6076,65008.1125
2013-08-12 15:35:00,95.13,95.13,94.89,95.05,68253.10978907517,71.6076,71.6076,71.4269,71.5473,68253.1098
2013-08-12 15:40:00,95.06,95.16,95.03,95.08,103623.58031368308,71.5549,71.6301,71.5323,71.5699,103623.5803
2013-08-12 15:45:00,95.08,95.33,95.08,95.29,85667.92861005949,71.5699,71.7581,71.5699,71.728,85667.9286
2013-08-12 15:50:00,95.28,95.36,95.15,95.35,115197.40400216333,71.7205,71.7807,71.6226,71.7732,115197.404
2013-08-12 15:55:00,95.36,95.45,95.15,95.4,147755.54353704705,71.7807,71.8484,71.6226,71.8108,147755.5435
2013-08-13 09:30:00,95.75,96.32,95.59,96.18,60681.44943212547,72.0742,72.5033,71.9538,72.3979,60681.4494
2013-08-13 09:35:00,96.31,96.35,95.92,95.95,30827.474310438072,72.4958,72.5259,72.2022,72.2248,30827.4743
2013-08-13 09:40:00,95.94,96.24,95.86,96.05,27149.81070849108,72.2173,72.4431,72.157,72.3001,27149.8107
2013-08-13 09:45:00,96.11,96.2,95.98,96.18,19902.65008112493,72.3452,72.413,72.2474,72.3979,19902.6501
2013-08-13 09:50:00,96.19,96.2,95.69,95.78,15575.987020010816,72.4054,72.413,72.0291,72.0968,15575.987
2013-08-13 09:55:00,95.83,96.12,95.82,96.12,11681.990265008111,72.1345,72.3528,72.1269,72.3528,11681.9903
2013-08-13 10:00:00,96.09,96.15,95.94,95.98,21849.648458626285,72.3302,72.3753,72.2173,72.2474,21849.6485
2013-08-13 10:05:00,95.97,96.14,95.84,96.14,25419.145484045428,72.2398,72.3678,72.142,72.3678,25419.1455
2013-08-13 10:10:00,96.15,96.19,95.9,95.92,14169.821525148727,72.3753,72.4054,72.1872,72.2022,14169.8215
2013-08-13 10:15:00,95.94,96.01,95.82,95.96,7896.160086533261,72.2173,72.27,72.1269,72.2323,7896.1601
2013-08-13 10:20:00,95.95,96.15,95.86,96.11,10600.324499729582,72.2248,72.3753,72.157,72.3452,10600.3245
2013-08-13 10:25:00,96.09,96.17,95.96,96.17,7030.8274743104375,72.3302,72.3904,72.2323,72.3904,7030.8275
2013-08-13 10:30:00,96.14,96.24,96.04,96.24,11141.157382368849,72.3678,72.4431,72.2925,72.4431,11141.1574
2013-08-13 10:35:00,96.23,96.37,96.13,96.15,24878.312601406164,72.4356,72.5409,72.3603,72.3753,24878.3126
2013-08-13 10:40:00,96.14,96.27,96.14,96.18,9518.658734451054,72.3678,72.4657,72.3678,72.3979,9518.6587
2013-08-13 10:45:00,96.15,96.27,96.11,96.21,9302.32558139535,72.3753,72.4657,72.3452,72.4205,9302.3256
2013-08-13 10:50:00,96.19,96.25,95.97,95.97,10492.15792320173,72.4054,72.4506,72.2398,72.2398,10492.1579
2013-08-13 10:55:00,95.95,96.04,95.83,96.01,11141.157382368849,72.2248,72.2925,72.1345,72.27,11141.1574
2013-08-13 11:00:00,96.01,96.02,95.9,95.91,9410.4921579232,72.27,72.2775,72.1872,72.1947,9410.4922
2013-08-13 11:05:00,95.92,96.0,95.85,95.96,10708.491076257436,72.2022,72.2624,72.1495,72.2323,10708.4911
2013-08-13 11:10:00,95.95,95.97,95.74,95.79,15467.820443482964,72.2248,72.2398,72.0667,72.1044,15467.8204
2013-08-13 11:15:00,95.79,95.82,95.69,95.81,11790.156841535963,72.1044,72.1269,72.0291,72.1194,11790.1568
2013-08-13 11:20:00,95.82,95.87,95.77,95.84,9302.32558139535,72.1269,72.1646,72.0893,72.142,9302.3256
2013-08-13 11:25:00,95.84,95.95,95.82,95.94,17739.318550567874,72.142,72.2248,72.1269,72.2173,17739.3186
2013-08-13 11:30:00,95.93,96.06,95.9,96.04,13088.1557598702,72.2097,72.3076,72.1872,72.2925,13088.1558
2013-08-13 11:35:00,96.03,96.13,95.97,95.97,12114.656571119524,72.285,72.3603,72.2398,72.2398,12114.6566
2013-08-13 11:40:00,95.97,96.04,95.9,95.99,10924.824229313142,72.2398,72.2925,72.1872,72.2549,10924.8242
2013-08-13 11:45:00,96.01,96.07,96.0,96.03,7463.49378042185,72.27,72.3151,72.2624,72.285,7463.4938
2013-08-13 11:50:00,96.02,96.19,96.02,96.1,25527.312060573284,72.2775,72.4054,72.2775,72.3377,25527.3121
2013-08-13 11:55:00,96.13,96.23,95.85,95.89,41211.46565711195,72.3603,72.4356,72.1495,72.1796,41211.4657
2013-08-13 12:00:00,95.87,95.95,95.78,95.93,5300.162249864791,72.1646,72.2248,72.0968,72.2097,5300.1622
2013-08-13 12:05:00,95.93,96.06,95.93,95.94,8220.65981611682,72.2097,72.3076,72.2097,72.2173,8220.6598
2013-08-13 12:10:00,95.96,96.05,95.96,96.03,4218.496484586262,72.2323,72.3001,72.2323,72.285,4218.4965
2013-08-13 12:15:00,96.02,96.14,96.0,96.12,3893.996755002704,72.2775,72.3678,72.2624,72.3528,3893.9968
2013-08-13 12:20:00,96.12,96.16,95.99,96.06,21200.648999459165,72.3528,72.3829,72.2549,72.3076,21200.649
2013-08-13 12:25:00,96.02,96.13,95.97,96.06,10708.491076257436,72.2775,72.3603,72.2398,72.3076,10708.4911
2013-08-13 12:30:00,96.08,96.16,95.99,96.0,13953.488372093025,72.3226,72.3829,72.2549,72.2624,13953.4884
2013-08-13 12:35:00,96.01,96.11,95.97,96.11,4542.9962141698215,72.27,72.3452,72.2398,72.3452,4542.9962
2013-08-13 12:40:00,96.18,96.19,96.11,96.13,5624.66197944835,72.3979,72.4054,72.3452,72.3603,5624.662
2013-08-13 12:45:00,96.15,96.17,96.08,96.15,8869.659275283937,72.3753,72.3904,72.3226,72.3753,8869.6593
2013-08-13 12:50:00,96.14,96.21,96.09,96.14,10924.824229313142,72.3678,72.4205,72.3302,72.3678,10924.8242
2013-08-13 12:55:00,96.14,96.21,95.99,95.99,11141.157382368849,72.3678,72.4205,72.2549,72.2549,11141.1574
2013-08-13 13:00:00,96.01,96.09,95.94,96.04,9518.658734451054,72.27,72.3302,72.2173,72.2925,9518.6587
2013-08-13 13:05:00,96.04,96.18,96.04,96.18,16333.153055705789,72.2925,72.3979,72.2925,72.3979,16333.1531
2013-08-13 13:10:00,96.18,96.24,96.17,96.23,5732.828555976204,72.3979,72.4431,72.3904,72.4356,5732.8286
2013-08-13 13:15:00,96.27,96.27,96.15,96.15,16008.653326122228,72.4657,72.4657,72.3753,72.3753,16008.6533
2013-08-13 13:20:00,96.18,96.29,96.17,96.19,6814.494321254732,72.3979,72.4807,72.3904,72.4054,6814.4943
2013-08-13 13:25:00,96.22,96.27,96.22,96.26,4110.32990805841,72.428,72.4657,72.428,72.4581,4110.3299
2013-08-13 13:30:00,96.27,96.27,96.16,96.18,5840.995132504056,72.4657,72.4657,72.3829,72.3979,5840.9951
2013-08-13 13:35:00,96.17,96.28,96.17,96.28,5516.495402920497,72.3904,72.4732,72.3904,72.4732,5516.4954
2013-08-13 13:40:00,96.23,96.23,96.15,96.16,15900.486749594374,72.4356,72.4356,72.3753,72.3829,15900.4867
2013-08-13 13:45:00,96.16,96.18,95.96,95.96,17198.48566792861,72.3829,72.3979,72.2323,72.2323,17198.4857
2013-08-13 13:50:00,95.97,95.99,95.87,95.89,14386.154678204435,72.2398,72.2549,72.1646,72.1796,14386.1547
2013-08-13 13:55:00,95.89,96.03,95.89,95.97,12439.156300703082,72.1796,72.285,72.1796,72.2398,12439.1563
2013-08-13 14:00:00,95.99,96.06,95.99,96.06,7571.660356949702,72.2549,72.3076,72.2549,72.3076,7571.6604
2013-08-13 14:05:00,96.07,96.1,96.01,96.1,13196.322336398052,72.3151,72.3377,72.27,72.3377,13196.3223
2013-08-13 14:10:00,96.1,96.1,96.01,96.01,29962.14169821525,72.3377,72.3377,72.27,72.27,29962.1417
2013-08-13 14:15:00,96.02,96.05,96.01,96.05,8545.159545700379,72.2775,72.3001,72.27,72.3001,8545.1595
2013-08-13 14:20:00,96.05,96.11,96.01,96.08,12871.822606814494,72.3001,72.3452,72.27,72.3226,12871.8226
2013-08-13 14:25:00,96.06,96.09,96.01,96.03,20227.14981070849,72.3076,72.3302,72.27,72.285,20227.1498
2013-08-13 14:30:00,96.04,96.07,96.01,96.06,14818.820984315846,72.2925,72.3151,72.27,72.3076,14818.821
2013-08-13 14:35:00,96.06,96.06,96.0,96.06,21741.48188209843,72.3076,72.3076,72.2624,72.3076,21741.4819
2013-08-13 14:40:00,96.06,96.06,96.01,96.05,18929.15089237425,72.3076,72.3076,72.27,72.3001,18929.1509
2013-08-13 14:45:00,96.04,96.1,96.01,96.03,18496.484586262843,72.2925,72.3377,72.27,72.285,18496.4846
2013-08-13 14:50:00,96.03,96.1,96.01,96.09,22606.814494321254,72.285,72.3377,72.27,72.3302,22606.8145
2013-08-13 14:55:00,96.11,96.11,96.01,96.04,18063.81828015144,72.3452,72.3452,72.27,72.2925,18063.8183
2013-08-13 15:00:00,96.04,96.11,96.01,96.11,19469.98377501352,72.2925,72.3452,72.27,72.3452,19469.9838
2013-08-13 15:05:00,96.12,96.14,96.08,96.1,16765.819361817197,72.3528,72.3678,72.3226,72.3377,16765.8194
2013-08-13 15:10:00,96.12,96.17,96.11,96.15,11681.990265008111,72.3528,72.3904,72.3452,72.3753,11681.9903
2013-08-13 15:15:00,96.17,96.17,96.06,96.12,15467.820443482964,72.3904,72.3904,72.3076,72.3528,15467.8204
2013-08-13 15:20:00,96.13,96.17,96.08,96.11,12871.822606814494,72.3603,72.3904,72.3226,72.3452,12871.8226
2013-08-13 15:25:00,96.1,96.12,96.05,96.06,11898.323418063816,72.3377,72.3528,72.3001,72.3076,11898.3234
2013-08-13 15:30:00,96.07,96.11,96.03,96.1,17090.319091400757,72.3151,72.3452,72.285,72.3377,17090.3191
2013-08-13 15:35:00,96.1,96.11,96.01,96.06,28555.97620335316,72.3377,72.3452,72.27,72.3076,28555.9762
2013-08-13 15:40:00,96.06,96.12,96.06,96.09,16224.986479177933,72.3076,72.3528,72.3076,72.3302,16224.9865
2013-08-13 15:45:00,96.11,96.12,96.01,96.02,18712.81773931855,72.3452,72.3528,72.27,72.2775,18712.8177
2013-08-13 15:50:00,96.02,96.06,96.01,96.03,24986.47917793402,72.2775,72.3076,72.27,72.285,24986.4792
2013-08-13 15:55:00,96.03,96.12,96.01,96.11,65116.27906976744,72.285,72.3528,72.27,72.3452,65116.2791
2013-08-14 09:30:00,95.98,96.33,95.98,96.31,19578.15035154137,72.2474,72.5108,72.2474,72.4958,19578.1504
2013-08-14 09:35:00,96.32,96.32,96.15,96.15,11249.3239588967,72.5033,72.5033,72.3753,72.3753,11249.324
2013-08-14 09:40:00,96.17,96.17,95.77,95.82,23688.480259599783,72.3904,72.3904,72.0893,72.1269,23688.4803
2013-08-14 09:45:00,95.82,96.05,95.78,96.0,9626.825310978908,72.1269,72.3001,72.0968,72.2624,9626.8253
2013-08-14 09:50:00,96.02,96.05,95.92,95.98,19145.484045429963,72.2775,72.3001,72.2022,72.2474,19145.484
2013-08-14 09:55:00,96.0,96.15,96.0,96.13,9194.159004867495,72.2624,72.3753,72.2624,72.3603,9194.159
2013-08-14 10:00:00,96.17,96.27,96.11,96.27,12330.98972417523,72.3904,72.4657,72.3452,72.4657,12330.9897
2013-08-14 10:05:00,96.26,96.26,96.03,96.03,13196.322336398052,72.4581,72.4581,72.285,72.285,13196.3223
2013-08-14 10:10:00,96.0,96.04,95.76,95.82,8220.65981611682,72.2624,72.2925,72.0818,72.1269,8220.6598
2013-08-14 10:15:00,95.8,95.84,95.69,95.81,9302.32558139535,72.1119,72.142,72.0291,72.1194,9302.3256
2013-08-14 10:20:00,95.82,96.02,95.82,95.83,26825.31097890752,72.1269,72.2775,72.1269,72.1345,26825.311
2013-08-14 10:25:00,95.87,95.87,95.68,95.77,10600.324499729582,72.1646,72.1646,72.0216,72.0893,10600.3245
2013-08-14 10:30:00,95.73,95.9,95.73,95.85,5300.162249864791,72.0592,72.1872,72.0592,72.1495,5300.1622
2013-08-14 10:35:00,95.83,95.84,95.6,95.65,32990.80584099513,72.1345,72.142,71.9613,71.999,32990.8058
2013-08-14 10:40:00,95.66,95.67,95.31,95.42,32666.306111411574,72.0065,72.014,71.743,71.8258,32666.3061
2013-08-14 10:45:00,95.45,95.45,95.15,95.3,12763.656030286642,71.8484,71.8484,71.6226,71.7355,12763.656
2013-08-14 10:50:00,95.31,95.37,95.23,95.23,5516.495402920497,71.743,71.7882,71.6828,71.6828,5516.4954
2013-08-14 10:55:00,95.26,95.32,95.17,95.17,15900.486749594374,71.7054,71.7506,71.6377,71.6377,15900.4867
2013-08-14 11:00:00,95.2,95.24,95.12,95.17,15035.154137371552,71.6602,71.6904,71.6,71.6377,15035.1541
2013-08-14 11:05:00,95.2,95.33,95.2,95.29,5840.995132504056,71.6602,71.7581,71.6602,71.728,5840.9951
2013-08-14 11:10:00,95.29,95.31,95.08,95.14,16549.486208761493,71.728,71.743,71.5699,71.6151,16549.4862
2013-08-14 11:15:00,95.13,95.34,95.08,95.34,5516.495402920497,71.6076,71.7656,71.5699,71.7656,5516.4954
2013-08-14 11:20:00,95.28,95.35,95.23,95.28,31584.640346133045,71.7205,71.7732,71.6828,71.7205,31584.6403
2013-08-14 11:25:00,95.27,95.27,95.15,95.24,12763.656030286642,71.7129,71.7129,71.6226,71.6904,12763.656
2013-08-14 11:30:00,95.26,95.41,95.23,95.4,5408.328826392644,71.7054,71.8183,71.6828,71.8108,5408.3288
2013-08-14 11:35:00,95.38,95.46,95.37,95.45,16008.653326122228,71.7957,71.856,71.7882,71.8484,16008.6533
2013-08-14 11:40:00,95.45,95.45,95.34,95.34,7247.160627366144,71.8484,71.8484,71.7656,71.7656,7247.1606
2013-08-14 11:45:00,95.3,95.41,95.27,95.28,9410.4921579232,71.7355,71.8183,71.7129,71.7205,9410.4922
2013-08-14 11:50:00,95.21,95.31,95.21,95.23,6273.661438615468,71.6678,71.743,71.6678,71.6828,6273.6614
2013-08-14 11:55:00,95.23,95.36,95.13,95.36,4975.662520281233,71.6828,71.7807,71.6076,71.7807,4975.6625
2013-08-14 12:00:00,95.32,95.33,95.14,95.26,13304.488912925906,71.7506,71.7581,71.6151,71.7054,13304.4889
2013-08-14 12:05:00,95.24,95.34,95.21,95.28,9734.99188750676,71.6904,71.7656,71.6678,71.7205,9734.9919
2013-08-14 12:10:00,95.29,95.35,95.29,95.33,3136.830719307734,71.728,71.7732,71.728,71.7581,3136.8307
2013-08-14 12:15:00,95.39,95.46,95.35,95.44,10600.324499729582,71.8033,71.856,71.7732,71.8409,10600.3245
2013-08-14 12:20:00,95.43,95.45,95.33,95.39,6489.994591671173,71.8334,71.8484,71.7581,71.8033,6489.9946
2013-08-14 12:25:00,95.38,95.46,95.33,95.45,5408.328826392644,71.7957,71.856,71.7581,71.8484,5408.3288
2013-08-14 12:30:00,95.45,95.53,95.44,95.44,3028.664142779881,71.8484,71.9086,71.8409,71.8409,3028.6641
2013-08-14 12:35:00,95.44,95.46,95.35,95.37,5624.66197944835,71.8409,71.856,71.7732,71.7882,5624.662
2013-08-14 12:40:00,95.37,95.46,95.37,95.42,6165.494862087615,71.7882,71.856,71.7882,71.8258,6165.4949
2013-08-14 12:45:00,95.44,95.44,95.35,95.42,2487.8312601406165,71.8409,71.8409,71.7732,71.8258,2487.8313
2013-08-14 12:50:00,95.39,95.43,95.33,95.36,4110.32990805841,71.8033,71.8334,71.7581,71.7807,4110.3299
2013-08-14 12:55:00,95.34,95.38,95.33,95.36,2812.330989724175,71.7656,71.7957,71.7581,71.7807,2812.331
2013-08-14 13:00:00,95.34,95.4,95.31,95.4,9194.159004867495,71.7656,71.8108,71.743,71.8108,9194.159
2013-08-14 13:05:00,95.41,95.45,95.4,95.42,2379.6646836127634,71.8183,71.8484,71.8108,71.8258,2379.6647
2013-08-14 13:10:00,95.4,95.4,95.33,95.4,7355.327203893997,71.8108,71.8108,71.7581,71.8108,7355.3272
2013-08-14 13:15:00,95.39,95.41,95.36,95.41,3785.830178474851,71.8033,71.8183,71.7807,71.8183,3785.8302
2013-08-14 13:20:00,95.41,95.41,95.34,95.34,7138.994050838291,71.8183,71.8183,71.7656,71.7656,7138.9941
2013-08-14 13:25:00,95.35,95.35,95.24,95.27,6489.994591671173,71.7732,71.7732,71.6904,71.7129,6489.9946
2013-08-14 13:30:00,95.22,95.27,95.08,95.14,10275.824770146024,71.6753,71.7129,71.5699,71.6151,10275.8248
2013-08-14 13:35:00,95.15,95.24,95.15,95.24,8112.493239588966,71.6226,71.6904,71.6226,71.6904,8112.4932
2013-08-14 13:40:00,95.23,95.24,95.03,95.03,9194.159004867495,71.6828,71.6904,71.5323,71.5323,9194.159
2013-08-14 13:45:00,95.04,95.07,94.95,95.0,10059.491617090318,71.5398,71.5624,71.4721,71.5097,10059.4916
2013-08-14 13:50:00,95.02,95.04,94.95,95.01,5083.829096809086,71.5247,71.5398,71.4721,71.5172,5083.8291
2013-08-14 13:55:00,94.94,94.97,94.92,94.92,10924.824229313142,71.4645,71.4871,71.4495,71.4495,10924.8242
2013-08-14 14:00:00,94.94,95.01,94.9,94.94,14710.654407787992,71.4645,71.5172,71.4344,71.4645,14710.6544
2013-08-14 14:05:00,94.93,95.12,94.92,95.12,10816.657652785289,71.457,71.6,71.4495,71.6,10816.6577
2013-08-14 14:10:00,95.11,95.12,94.87,94.9,12439.156300703082,71.5925,71.6,71.4118,71.4344,12439.1563
2013-08-14 14:15:00,94.89,94.89,94.84,94.84,19794.48350459708,71.4269,71.4269,71.3893,71.3893,19794.4835
2013-08-14 14:20:00,94.86,94.9,94.75,94.9,12006.489994591671,71.4043,71.4344,71.3215,71.4344,12006.49
2013-08-14 14:25:00,94.92,95.03,94.92,95.03,5840.995132504056,71.4495,71.5323,71.4495,71.5323,5840.9951
2013-08-14 14:30:00,95.02,95.08,94.89,94.9,23796.646836127635,71.5247,71.5699,71.4269,71.4344,23796.6468
2013-08-14 14:35:00,94.88,95.07,94.86,95.07,9085.992428339645,71.4194,71.5624,71.4043,71.5624,9085.9924
2013-08-14 14:40:00,95.05,95.13,94.99,95.1,28664.14277988101,71.5473,71.6076,71.5022,71.585,28664.1428
2013-08-14 14:45:00,95.1,95.21,95.08,95.21,13304.488912925906,71.585,71.6678,71.5699,71.6678,13304.4889
2013-08-14 14:50:00,95.21,95.25,95.19,95.21,18388.31800973499,71.6678,71.6979,71.6527,71.6678,18388.318
2013-08-14 14:55:00,95.21,95.29,95.21,95.28,7355.327203893997,71.6678,71.728,71.6678,71.7205,7355.3272
2013-08-14 15:00:00,95.28,95.29,95.16,95.19,23255.81395348837,71.7205,71.728,71.6301,71.6527,23255.814
2013-08-14 15:05:00,95.2,95.24,95.2,95.21,9626.825310978908,71.6602,71.6904,71.6602,71.6678,9626.8253
2013-08-14 15:10:00,95.22,95.22,95.11,95.19,28772.30935640887,71.6753,71.6753,71.5925,71.6527,28772.3094
2013-08-14 15:15:00,95.21,95.24,95.17,95.17,19361.817198485667,71.6678,71.6904,71.6377,71.6377,19361.8172
2013-08-14 15:20:00,95.17,95.17,95.06,95.09,23904.813412655487,71.6377,71.6377,71.5549,71.5774,23904.8134
2013-08-14 15:25:00,95.11,95.14,95.08,95.08,10383.991346673878,71.5925,71.6151,71.5699,71.5699,10383.9913
2013-08-14 15:30:00,95.08,95.13,94.99,95.02,14386.154678204435,71.5699,71.6076,71.5022,71.5247,14386.1547
2013-08-14 15:35:00,95.02,95.07,95.01,95.07,11032.990805840996,71.5247,71.5624,71.5172,71.5624,11032.9908
2013-08-14 15:40:00,95.05,95.05,94.94,95.04,25202.812330989724,71.5473,71.5473,71.4645,71.5398,25202.8123
2013-08-14 15:45:00,95.06,95.1,94.96,94.96,29421.308815575987,71.5549,71.585,71.4796,71.4796,29421.3088
2013-08-14 15:50:00,94.98,95.03,94.96,94.97,32666.306111411574,71.4946,71.5323,71.4796,71.4871,32666.3061
2013-08-14 15:55:00,94.98,95.02,94.92,94.98,57760.951865873445,71.4946,71.5247,71.4495,71.4946,57760.9519
2013-08-15 09:30:00,94.39,94.39,93.6,93.81,81233.09897241752,71.0505,71.0505,70.4559,70.6139,81233.099
2013-08-15 09:35:00,93.84,94.0,93.77,93.86,38831.80097349919,70.6365,70.757,70.5838,70.6516,38831.801
2013-08-15 09:40:00,93.91,94.1,93.86,94.05,25310.978907517576,70.6892,70.8322,70.6516,70.7946,25310.9789
2013-08-15 09:45:00,94.1,94.13,93.95,93.95,15035.154137371552,70.8322,70.8548,70.7193,70.7193,15035.1541
2013-08-15 09:50:00,93.93,94.09,93.8,93.88,28447.80962682531,70.7043,70.8247,70.6064,70.6666,28447.8096
2013-08-15 09:55:00,93.86,94.08,93.83,94.08,36668.46944294213,70.6516,70.8172,70.629,70.8172,36668.4694
2013-08-15 10:00:00,94.09,94.13,93.86,93.87,45862.62844780963,70.8247,70.8548,70.6516,70.6591,45862.6284
2013-08-15 10:05:00,93.9,93.9,93.62,93.68,24661.97944835046,70.6817,70.6817,70.4709,70.5161,24661.9794
2013-08-15 10:10:00,93.67,93.67,93.28,93.36,39697.13358572201,70.5086,70.5086,70.215,70.2752,39697.1336
2013-08-15 10:15:00,93.37,93.48,93.24,93.48,20984.31584640346,70.2827,70.3655,70.1849,70.3655,20984.3158
2013-08-15 10:20:00,93.45,93.7,93.44,93.68,14710.654407787992,70.343,70.5311,70.3354,70.5161,14710.6544
2013-08-15 10:25:00,93.67,93.67,93.24,93.43,67928.61005949162,70.5086,70.5086,70.1849,70.3279,67928.6101
2013-08-15 10:30:00,93.39,93.59,93.37,93.59,10492.15792320173,70.2978,70.4483,70.2827,70.4483,10492.1579
2013-08-15 10:35:00,93.53,93.69,93.51,93.66,8545.159545700379,70.4032,70.5236,70.3881,70.501,8545.1595
2013-08-15 10:40:00,93.68,93.74,93.6,93.7,31476.4737696052,70.5161,70.5613,70.4559,70.5311,31476.4738
2013-08-15 10:45:00,93.7,93.74,93.64,93.71,13412.655489453758,70.5311,70.5613,70.486,70.5387,13412.6555
2013-08-15 10:50:00,93.69,93.74,93.69,93.74,8545.159545700379,70.5236,70.5613,70.5236,70.5613,8545.1595
2013-08-15 10:55:00,93.74,93.74,93.61,93.74,9626.825310978908,70.5613,70.5613,70.4634,70.5613,9626.8253
2013-08-15 11:00:00,93.74,93.92,93.63,93.92,27149.81070849108,70.5613,70.6967,70.4784,70.6967,27149.8107
2013-08-15 11:05:00,93.92,94.02,93.86,94.02,11465.657111952409,70.6967,70.772,70.6516,70.772,11465.6571
2013-08-15 11:10:00,94.02,94.26,94.0,94.14,14061.654948620877,70.772,70.9527,70.757,70.8623,14061.6549
2013-08-15 11:15:00,94.14,94.2,94.13,94.15,4542.9962141698215,70.8623,70.9075,70.8548,70.8699,4542.9962
2013-08-15 11:20:00,94.15,94.15,94.05,94.07,7571.660356949702,70.8699,70.8699,70.7946,70.8097,7571.6604
2013-08-15 11:25:00,94.13,94.18,94.12,94.17,5300.162249864791,70.8548,70.8925,70.8473,70.8849,5300.1622
2013-08-15 11:30:00,94.19,94.2,94.12,94.15,26717.144402379665,70.9,70.9075,70.8473,70.8699,26717.1444
2013-08-15 11:35:00,94.16,94.23,94.13,94.14,40021.63331530557,70.8774,70.9301,70.8548,70.8623,40021.6333
2013-08-15 11:40:00,94.16,94.16,93.9,93.9,12871.822606814494,70.8774,70.8774,70.6817,70.6817,12871.8226
2013-08-15 11:45:00,93.9,93.96,93.88,93.9,6706.327744726879,70.6817,70.7269,70.6666,70.6817,6706.3277
2013-08-15 11:50:00,93.91,93.91,93.77,93.79,5191.995673336939,70.6892,70.6892,70.5838,70.5989,5191.9957
2013-08-15 11:55:00,93.81,93.86,93.72,93.73,14061.654948620877,70.6139,70.6516,70.5462,70.5537,14061.6549
2013-08-15 12:00:00,93.74,93.74,93.56,93.62,19037.317468902107,70.5613,70.5613,70.4258,70.4709,19037.3175
2013-08-15 12:05:00,93.59,93.71,93.55,93.68,11465.657111952409,70.4483,70.5387,70.4182,70.5161,11465.6571
2013-08-15 12:10:00,93.73,93.73,93.59,93.59,11898.323418063816,70.5537,70.5537,70.4483,70.4483,11898.3234
2013-08-15 12:15:00,93.61,93.7,93.56,93.69,7787.993510005408,70.4634,70.5311,70.4258,70.5236,7787.9935
2013-08-15 12:20:00,93.68,93.79,93.68,93.79,6706.327744726879,70.5161,70.5989,70.5161,70.5989,6706.3277
2013-08-15 12:25:00,93.8,93.83,93.75,93.8,6165.494862087615,70.6064,70.629,70.5688,70.6064,6165.4949
2013-08-15 12:30:00,93.82,93.84,93.78,93.78,11249.3239588967,70.6215,70.6365,70.5914,70.5914,11249.324
2013-08-15 12:35:00,93.77,93.77,93.63,93.65,9410.4921579232,70.5838,70.5838,70.4784,70.4935,9410.4922
2013-08-15 12:40:00,93.67,93.85,93.67,93.84,7787.993510005408,70.5086,70.6441,70.5086,70.6365,7787.9935
2013-08-15 12:45:00,93.83,93.85,93.76,93.79,5840.995132504056,70.629,70.6441,70.5763,70.5989,5840.9951
2013-08-15 12:50:00,93.76,93.78,93.65,93.65,7138.994050838291,70.5763,70.5914,70.4935,70.4935,7138.9941
2013-08-15 12:55:00,93.64,93.64,93.57,93.59,8328.826392644673,70.486,70.486,70.4333,70.4483,8328.8264
2013-08-15 13:00:00,93.57,93.68,93.57,93.68,8545.159545700379,70.4333,70.5161,70.4333,70.5161,8545.1595
2013-08-15 13:05:00,93.65,93.71,93.61,93.69,10708.491076257436,70.4935,70.5387,70.4634,70.5236,10708.4911
2013-08-15 13:10:00,93.66,93.7,93.49,93.65,16441.31963223364,70.501,70.5311,70.3731,70.4935,16441.3196
2013-08-15 13:15:00,93.61,93.68,93.56,93.63,5516.495402920497,70.4634,70.5161,70.4258,70.4784,5516.4954
2013-08-15 13:20:00,93.63,93.74,93.61,93.72,6057.328285559762,70.4784,70.5613,70.4634,70.5462,6057.3283
2013-08-15 13:25:00,93.72,93.78,93.68,93.76,9518.658734451054,70.5462,70.5914,70.5161,70.5763,9518.6587
2013-08-15 13:30:00,93.72,93.83,93.68,93.78,6165.494862087615,70.5462,70.629,70.5161,70.5914,6165.4949
2013-08-15 13:35:00,93.79,93.84,93.71,93.71,6706.327744726879,70.5989,70.6365,70.5387,70.5387,6706.3277
2013-08-15 13:40:00,93.74,93.8,93.74,93.78,3136.830719307734,70.5613,70.6064,70.5613,70.5914,3136.8307
2013-08-15 13:45:00,93.83,93.9,93.81,93.9,3136.830719307734,70.629,70.6817,70.6139,70.6817,3136.8307
2013-08-15 13:50:00,93.86,93.92,93.83,93.83,7571.660356949702,70.6516,70.6967,70.629,70.629,7571.6604
2013-08-15 13:55:00,93.83,93.84,93.76,93.81,11249.3239588967,70.629,70.6365,70.5763,70.6139,11249.324
2013-08-15 14:00:00,93.81,93.87,93.78,93.82,8869.659275283937,70.6139,70.6591,70.5914,70.6215,8869.6593
2013-08-15 14:05:00,93.86,93.96,93.82,93.89,34937.80421849649,70.6516,70.7269,70.6215,70.6742,34937.8042
2013-08-15 14:10:00,93.92,93.92,93.57,93.58,54299.62141698216,70.6967,70.6967,70.4333,70.4408,54299.6214
2013-08-15 14:15:00,93.58,93.67,93.55,93.67,11790.156841535963,70.4408,70.5086,70.4182,70.5086,11790.1568
2013-08-15 14:20:00,93.67,93.78,93.61,93.75,8220.65981611682,70.5086,70.5914,70.4634,70.5688,8220.6598
2013-08-15 14:25:00,93.75,93.88,93.75,93.76,6598.161168199026,70.5688,70.6666,70.5688,70.5763,6598.1612
2013-08-15 14:30:00,93.8,93.96,93.8,93.94,9085.992428339645,70.6064,70.7269,70.6064,70.7118,9085.9924
2013-08-15 14:35:00,93.94,93.94,93.83,93.83,25094.64575446187,70.7118,70.7118,70.629,70.629,25094.6458
2013-08-15 14:40:00,93.84,93.97,93.84,93.97,5191.995673336939,70.6365,70.7344,70.6365,70.7344,5191.9957
2013-08-15 14:45:00,93.98,93.98,93.79,93.79,13088.1557598702,70.7419,70.7419,70.5989,70.5989,13088.1558
2013-08-15 14:50:00,93.8,93.86,93.75,93.85,11357.490535424551,70.6064,70.6516,70.5688,70.6441,11357.4905
2013-08-15 14:55:00,93.86,93.96,93.85,93.85,9085.992428339645,70.6516,70.7269,70.6441,70.6441,9085.9924
2013-08-15 15:00:00,93.85,93.9,93.8,93.85,7896.160086533261,70.6441,70.6817,70.6064,70.6441,7896.1601
2013-08-15 15:05:00,93.84,93.96,93.76,93.79,24878.312601406164,70.6365,70.7269,70.5763,70.5989,24878.3126
2013-08-15 15:10:00,93.79,93.83,93.68,93.74,19037.317468902107,70.5989,70.629,70.5161,70.5613,19037.3175
2013-08-15 15:15:00,93.74,93.74,93.64,93.68,17306.65224445646,70.5613,70.5613,70.486,70.5161,17306.6522
2013-08-15 15:20:00,93.66,93.72,93.64,93.72,16657.652785289345,70.501,70.5462,70.486,70.5462,16657.6528
2013-08-15 15:25:00,93.74,93.83,93.68,93.81,15359.65386695511,70.5613,70.629,70.5161,70.6139,15359.6539
2013-08-15 15:30:00,93.83,93.89,93.78,93.79,28231.47647376961,70.629,70.6742,70.5914,70.5989,28231.4765
2013-08-15 15:35:00,93.78,93.86,93.78,93.79,24770.14602487831,70.5914,70.6516,70.5914,70.5989,24770.146
2013-08-15 15:40:00,93.78,93.87,93.75,93.81,37101.135749053545,70.5914,70.6591,70.5688,70.6139,37101.1357
2013-08-15 15:45:00,93.81,93.84,93.69,93.76,57220.11898323418,70.6139,70.6365,70.5236,70.5763,57220.119
2013-08-15 15:50:00,93.76,93.83,93.72,93.81,53434.28880475933,70.5763,70.629,70.5462,70.6139,53434.2888
2013-08-15 15:55:00,93.81,93.89,93.73,93.74,68469.44294213087,70.6139,70.6742,70.5537,70.5613,68469.4429
2013-08-16 09:30:00,93.37,93.7,93.25,93.33,117252.56895619254,70.2827,70.5311,70.1924,70.2526,117252.569
2013-08-16 09:35:00,93.32,93.44,93.0,93.06,32125.47322877231,70.2451,70.3354,70.0042,70.0494,32125.4732
2013-08-16 09:40:00,93.02,93.18,92.97,93.0,17198.48566792861,70.0193,70.1397,69.9816,70.0042,17198.4857
2013-08-16 09:45:00,92.99,92.99,92.26,92.45,99621.41698215251,69.9967,69.9967,69.4472,69.5902,99621.417
2013-08-16 09:50:00,92.45,92.48,92.23,92.46,79394.26717144402,69.5902,69.6128,69.4246,69.5978,79394.2672
2013-08-16 09:55:00,92.46,92.56,92.41,92.45,32774.47268793943,69.5978,69.673,69.5601,69.5902,32774.4727
2013-08-16 10:00:00,92.45,92.68,92.35,92.63,36560.30286641428,69.5902,69.7634,69.515,69.7257,36560.3029
2013-08-16 10:05:00,92.67,92.76,92.6,92.71,46619.79448350459,69.7558,69.8236,69.7031,69.7859,46619.7945
2013-08-16 10:10:00,92.7,92.82,92.67,92.82,22174.14818820984,69.7784,69.8687,69.7558,69.8687,22174.1482
2013-08-16 10:15:00,92.82,92.89,92.68,92.72,15900.486749594374,69.8687,69.9214,69.7634,69.7935,15900.4867
2013-08-16 10:20:00,92.69,92.69,92.55,92.58,20227.14981070849,69.7709,69.7709,69.6655,69.6881,20227.1498
2013-08-16 10:25:00,92.6,92.68,92.58,92.62,22065.98161168199,69.7031,69.7634,69.6881,69.7182,22065.9816
2013-08-16 10:30:00,92.61,92.73,92.47,92.72,13196.322336398052,69.7107,69.801,69.6053,69.7935,13196.3223
2013-08-16 10:35:00,92.73,92.83,92.73,92.77,8761.492698756085,69.801,69.8763,69.801,69.8311,8761.4927
2013-08-16 10:40:00,92.75,92.75,92.57,92.68,22714.981070849102,69.816,69.816,69.6806,69.7634,22714.9811
2013-08-16 10:45:00,92.68,92.9,92.64,92.87,67712.27690643592,69.7634,69.929,69.7332,69.9064,67712.2769
2013-08-16 10:50:00,92.87,92.87,92.73,92.75,29529.47539210384,69.9064,69.9064,69.801,69.816,29529.4754
2013-08-16 10:55:00,92.75,92.77,92.72,92.74,16333.153055705789,69.816,69.8311,69.7935,69.8085,16333.1531
2013-08-16 11:00:00,92.74,92.86,92.72,92.78,19361.817198485667,69.8085,69.8988,69.7935,69.8386,19361.8172
2013-08-16 11:05:00,92.79,92.82,92.73,92.73,32017.306652244457,69.8462,69.8687,69.801,69.801,32017.3067
2013-08-16 11:10:00,92.73,92.76,92.73,92.73,32666.306111411574,69.801,69.8236,69.801,69.801,32666.3061
2013-08-16 11:15:00,92.74,92.86,92.73,92.81,23255.81395348837,69.8085,69.8988,69.801,69.8612,23255.814
2013-08-16 11:20:00,92.81,92.82,92.73,92.74,20984.31584640346,69.8612,69.8687,69.801,69.8085,20984.3158
2013-08-16 11:25:00,92.73,92.93,92.7,92.8,47701.46024878312,69.801,69.9515,69.7784,69.8537,47701.4602
2013-08-16 11:30:00,92.79,92.79,92.72,92.76,14386.154678204435,69.8462,69.8462,69.7935,69.8236,14386.1547
2013-08-16 11:35:00,92.79,92.91,92.79,92.86,8436.992969172525,69.8462,69.9365,69.8462,69.8988,8436.993
2013-08-16 11:40:00,92.85,92.85,92.8,92.83,5083.829096809086,69.8913,69.8913,69.8537,69.8763,5083.8291
2013-08-16 11:45:00,92.82,92.83,92.72,92.72,10708.491076257436,69.8687,69.8763,69.7935,69.7935,10708.4911
2013-08-16 11:50:00,92.74,92.78,92.73,92.76,6381.828015143321,69.8085,69.8386,69.801,69.8236,6381.828
2013-08-16 11:55:00,92.77,92.9,92.77,92.88,4542.9962141698215,69.8311,69.929,69.8311,69.9139,4542.9962
2013-08-16 12:00:00,92.88,92.99,92.85,92.99,9626.825310978908,69.9139,69.9967,69.8913,69.9967,9626.8253
2013-08-16 12:05:00,92.98,93.03,92.95,93.01,9410.4921579232,69.9892,70.0268,69.9666,70.0118,9410.4922
2013-08-16 12:10:00,93.03,93.03,92.95,92.99,8220.65981611682,70.0268,70.0268,69.9666,69.9967,8220.6598
2013-08-16 12:15:00,93.0,93.03,92.91,92.92,166252.0281233099,70.0042,70.0268,69.9365,69.944,166252.0281
2013-08-16 12:20:00,92.91,92.92,92.86,92.86,8977.82585181179,69.9365,69.944,69.8988,69.8988,8977.8259
2013-08-16 12:25:00,92.86,92.91,92.81,92.81,20984.31584640346,69.8988,69.9365,69.8612,69.8612,20984.3158
2013-08-16 12:30:00,92.83,92.84,92.73,92.84,12547.322877230936,69.8763,69.8838,69.801,69.8838,12547.3229
2013-08-16 12:35:00,92.86,93.02,92.86,93.02,22714.981070849102,69.8988,70.0193,69.8988,70.0193,22714.9811
2013-08-16 12:40:00,93.02,93.03,92.9,92.92,12871.822606814494,70.0193,70.0268,69.929,69.944,12871.8226
2013-08-16 12:45:00,92.92,92.98,92.87,92.87,20335.316387236344,69.944,69.9892,69.9064,69.9064,20335.3164
2013-08-16 12:50:00,92.88,92.96,92.83,92.92,8112.493239588966,69.9139,69.9741,69.8763,69.944,8112.4932
2013-08-16 12:55:00,92.91,92.97,92.89,92.92,9843.158464034614,69.9365,69.9816,69.9214,69.944,9843.1585
2013-08-16 13:00:00,92.92,93.01,92.91,93.0,15359.65386695511,69.944,70.0118,69.9365,70.0042,15359.6539
2013-08-16 13:05:00,92.98,92.98,92.88,92.88,13845.32179556517,69.9892,69.9892,69.9139,69.9139,13845.3218
2013-08-16 13:10:00,92.87,92.88,92.83,92.87,12547.322877230936,69.9064,69.9139,69.8763,69.9064,12547.3229
2013-08-16 13:15:00,92.87,92.88,92.82,92.82,5840.995132504056,69.9064,69.9139,69.8687,69.8687,5840.9951
2013-08-16 13:20:00,92.82,92.97,92.81,92.97,19037.317468902107,69.8687,69.9816,69.8612,69.9816,19037.3175
2013-08-16 13:25:00,92.97,93.05,92.96,93.03,13196.322336398052,69.9816,70.0419,69.9741,70.0268,13196.3223
2013-08-16 13:30:00,93.04,93.05,92.99,93.02,13628.988642509465,70.0343,70.0419,69.9967,70.0193,13628.9886
2013-08-16 13:35:00,93.01,93.01,92.86,92.86,13953.488372093025,70.0118,70.0118,69.8988,69.8988,13953.4884
2013-08-16 13:40:00,92.85,92.88,92.79,92.88,14169.821525148727,69.8913,69.9139,69.8462,69.9139,14169.8215
2013-08-16 13:45:00,92.88,93.0,92.85,93.0,12114.656571119524,69.9139,70.0042,69.8913,70.0042,12114.6566
2013-08-16 13:50:00,93.01,93.07,92.97,93.03,13953.488372093025,70.0118,70.0569,69.9816,70.0268,13953.4884
2013-08-16 13:55:00,93.03,93.17,93.02,93.11,15359.65386695511,70.0268,70.1322,70.0193,70.087,15359.6539
2013-08-16 14:00:00,93.12,93.14,93.06,93.07,22282.314764737694,70.0946,70.1096,70.0494,70.0569,22282.3148
2013-08-16 14:05:00,93.08,93.12,93.03,93.03,11141.157382368849,70.0644,70.0946,70.0268,70.0268,11141.1574
2013-08-16 14:10:00,93.03,93.1,93.02,93.08,16441.31963223364,70.0268,70.0795,70.0193,70.0644,16441.3196
2013-08-16 14:15:00,93.08,93.1,93.05,93.05,13953.488372093025,70.0644,70.0795,70.0419,70.0419,13953.4884
2013-08-16 14:20:00,93.06,93.13,93.05,93.13,21525.148729042725,70.0494,70.1021,70.0419,70.1021,21525.1487
2013-08-16 14:25:00,93.12,93.17,93.06,93.12,293347.75554353703,70.0946,70.1322,70.0494,70.0946,293347.7555
2013-08-16 14:30:00,93.12,93.12,92.91,92.95,39048.13412655489,70.0946,70.0946,69.9365,69.9666,39048.1341
2013-08-16 14:35:00,92.94,92.99,92.91,92.96,17522.98539751217,69.9591,69.9967,69.9365,69.9741,17522.9854
2013-08-16 14:40:00,92.97,93.03,92.97,93.0,8112.493239588966,69.9816,70.0268,69.9816,70.0042,8112.4932
2013-08-16 14:45:00,93.03,93.12,93.03,93.12,12330.98972417523,70.0268,70.0946,70.0268,70.0946,12330.9897
2013-08-16 14:50:00,93.13,93.3,93.13,93.27,8761.492698756085,70.1021,70.23,70.1021,70.2075,8761.4927
2013-08-16 14:55:00,93.32,93.32,93.18,93.25,16333.153055705789,70.2451,70.2451,70.1397,70.1924,16333.1531
2013-08-16 15:00:00,93.25,93.26,93.15,93.18,29529.47539210384,70.1924,70.1999,70.1171,70.1397,29529.4754
2013-08-16 15:05:00,93.19,93.32,93.19,93.29,30178.47485127096,70.1472,70.2451,70.1472,70.2225,30178.4749
2013-08-16 15:10:00,93.29,93.34,93.18,93.34,38507.30124391563,70.2225,70.2602,70.1397,70.2602,38507.3012
2013-08-16 15:15:00,93.33,93.37,93.25,93.26,27257.97728501893,70.2526,70.2827,70.1924,70.1999,27257.9773
2013-08-16 15:20:00,93.25,93.36,93.24,93.32,19469.98377501352,70.1924,70.2752,70.1849,70.2451,19469.9838
2013-08-16 15:25:00,93.32,93.37,93.23,93.35,22282.314764737694,70.2451,70.2827,70.1774,70.2677,22282.3148
2013-08-16 15:30:00,93.36,93.42,93.34,93.37,40237.96646836127,70.2752,70.3204,70.2602,70.2827,40237.9665
2013-08-16 15:35:00,93.37,93.51,93.36,93.42,49107.625743645214,70.2827,70.3881,70.2752,70.3204,49107.6257
2013-08-16 15:40:00,93.4,93.41,93.36,93.37,38182.80151433207,70.3053,70.3128,70.2752,70.2827,38182.8015
2013-08-16 15:45:00,93.38,93.41,93.28,93.29,50405.62466197945,70.2903,70.3128,70.215,70.2225,50405.6247
2013-08-16 15:50:00,93.31,93.35,93.28,93.31,42942.1308815576,70.2376,70.2677,70.215,70.2376,42942.1309
2013-08-16 15:55:00,93.31,93.34,93.25,93.28,73120.60573282855,70.2376,70.2602,70.1924,70.215,73120.6057
2013-08-19 09:30:00,93.0,93.51,92.99,93.51,28339.64305029745,70.0042,70.3881,69.9967,70.3881,28339.6431
2013-08-19 09:35:00,93.46,93.52,93.33,93.47,24229.313142239047,70.3505,70.3956,70.2526,70.358,24229.3131
2013-08-19 09:40:00,93.5,93.81,93.5,93.8,47268.79394267171,70.3806,70.6139,70.3806,70.6064,47268.7939
2013-08-19 09:45:00,93.8,93.93,93.78,93.91,10708.491076257436,70.6064,70.7043,70.5914,70.6892,10708.4911
2013-08-19 09:50:00,93.88,93.96,93.75,93.95,17198.48566792861,70.6666,70.7269,70.5688,70.7193,17198.4857
2013-08-19 09:55:00,93.92,93.93,93.72,93.72,20876.14926987561,70.6967,70.7043,70.5462,70.5462,20876.1493
2013-08-19 10:00:00,93.74,93.98,93.66,93.94,21525.148729042725,70.5613,70.7419,70.501,70.7118,21525.1487
2013-08-19 10:05:00,93.96,94.09,93.95,93.97,20659.8161168199,70.7269,70.8247,70.7193,70.7344,20659.8161
2013-08-19 10:10:00,93.98,94.1,93.98,94.1,15359.65386695511,70.7419,70.8322,70.7419,70.8322,15359.6539
2013-08-19 10:15:00,94.06,94.13,93.99,94.08,15035.154137371552,70.8021,70.8548,70.7494,70.8172,15035.1541
2013-08-19 10:20:00,94.05,94.13,94.01,94.05,21092.48242293132,70.7946,70.8548,70.7645,70.7946,21092.4824
2013-08-19 10:25:00,94.06,94.07,93.95,94.04,28880.475932936723,70.8021,70.8097,70.7193,70.7871,28880.4759
2013-08-19 10:30:00,94.04,94.04,93.86,93.94,22174.14818820984,70.7871,70.7871,70.6516,70.7118,22174.1482
2013-08-19 10:35:00,93.92,93.98,93.87,93.89,30611.141157382368,70.6967,70.7419,70.6591,70.6742,30611.1412
2013-08-19 10:40:00,93.89,93.91,93.7,93.78,32449.972958355866,70.6742,70.6892,70.5311,70.5914,32449.973
2013-08-19 10:45:00,93.77,93.86,93.77,93.81,15575.987020010816,70.5838,70.6516,70.5838,70.6139,15575.987
2013-08-19 10:50:00,93.78,93.89,93.77,93.88,14926.9875608437,70.5914,70.6742,70.5838,70.6666,14926.9876
2013-08-19 10:55:00,93.87,93.95,93.84,93.95,22606.814494321254,70.6591,70.7193,70.6365,70.7193,22606.8145
2013-08-19 11:00:00,93.92,93.97,93.85,93.86,28447.80962682531,70.6967,70.7344,70.6441,70.6516,28447.8096
2013-08-19 11:05:00,93.87,93.99,93.86,93.98,7463.49378042185,70.6591,70.7494,70.6516,70.7419,7463.4938
2013-08-19 11:10:00,93.97,94.05,93.96,93.99,22931.31422390481,70.7344,70.7946,70.7269,70.7494,22931.3142
2013-08-19 11:15:00,93.99,94.01,93.88,93.89,17522.98539751217,70.7494,70.7645,70.6666,70.6742,17522.9854
2013-08-19 11:20:00,93.88,93.94,93.74,93.86,12547.322877230936,70.6666,70.7118,70.5613,70.6516,12547.3229
2013-08-19 11:25:00,93.86,93.98,93.81,93.87,97566.2520281233,70.6516,70.7419,70.6139,70.6591,97566.252
2013-08-19 11:30:00,93.87,93.95,93.81,93.89,18929.15089237425,70.6591,70.7193,70.6139,70.6742,18929.1509
2013-08-19 11:35:00,93.86,93.93,93.74,93.82,27474.31043807464,70.6516,70.7043,70.5613,70.6215,27474.3104
2013-08-19 11:40:00,93.82,93.93,93.79,93.79,19361.817198485667,70.6215,70.7043,70.5989,70.5989,19361.8172
2013-08-19 11:45:00,93.79,93.86,93.78,93.81,14169.821525148727,70.5989,70.6516,70.5914,70.6139,14169.8215
2013-08-19 11:50:00,93.81,93.87,93.8,93.82,18280.15143320714,70.6139,70.6591,70.6064,70.6215,18280.1514
2013-08-19 11:55:00,93.82,93.92,93.75,93.8,20227.14981070849,70.6215,70.6967,70.5688,70.6064,20227.1498
2013-08-19 12:00:00,93.79,93.84,93.76,93.8,16116.81990265008,70.5989,70.6365,70.5763,70.6064,16116.8199
2013-08-19 12:05:00,93.8,93.84,93.76,93.84,9085.992428339645,70.6064,70.6365,70.5763,70.6365,9085.9924
2013-08-19 12:10:00,93.83,93.9,93.8,93.9,14710.654407787992,70.629,70.6817,70.6064,70.6817,14710.6544
2013-08-19 12:15:00,93.89,93.96,93.81,93.89,17739.318550567874,70.6742,70.7269,70.6139,70.6742,17739.3186
2013-08-19 12:20:00,93.89,93.93,93.82,93.85,20335.316387236344,70.6742,70.7043,70.6215,70.6441,20335.3164
2013-08-19 12:25:00,93.84,93.92,93.84,93.9,37101.135749053545,70.6365,70.6967,70.6365,70.6817,37101.1357
2013-08-19 12:30:00,93.91,93.92,93.83,93.86,16982.152514872905,70.6892,70.6967,70.629,70.6516,16982.1525
2013-08-19 12:35:00,93.87,93.93,93.84,93.91,17522.98539751217,70.6591,70.7043,70.6365,70.6892,17522.9854
2013-08-19 12:40:00,93.9,93.97,93.87,93.96,12114.656571119524,70.6817,70.7344,70.6591,70.7269,12114.6566
2013-08-19 12:45:00,93.94,93.99,93.93,93.99,17955.65170362358,70.7118,70.7494,70.7043,70.7494,17955.6517
2013-08-19 12:50:00,93.99,94.04,93.98,93.98,17306.65224445646,70.7494,70.7871,70.7419,70.7419,17306.6522
2013-08-19 12:55:00,93.98,94.09,93.98,94.08,30394.808004326664,70.7419,70.8247,70.7419,70.8172,30394.808
2013-08-19 13:00:00,94.07,94.12,93.94,93.99,44456.462952947535,70.8097,70.8473,70.7118,70.7494,44456.463
2013-08-19 13:05:00,93.97,94.02,93.92,93.98,19794.48350459708,70.7344,70.772,70.6967,70.7419,19794.4835
2013-08-19 13:10:00,93.98,93.98,93.86,93.92,10275.824770146024,70.7419,70.7419,70.6516,70.6967,10275.8248
2013-08-19 13:15:00,93.88,93.98,93.88,93.92,17739.318550567874,70.6666,70.7419,70.6666,70.6967,17739.3186
2013-08-19 13:20:00,93.92,93.96,93.86,93.91,16982.152514872905,70.6967,70.7269,70.6516,70.6892,16982.1525
2013-08-19 13:25:00,93.92,93.94,93.86,93.88,42401.29799891833,70.6967,70.7118,70.6516,70.6666,42401.298
2013-08-19 13:30:00,93.88,93.88,93.78,93.8,27149.81070849108,70.6666,70.6666,70.5914,70.6064,27149.8107
2013-08-19 13:35:00,93.81,93.87,93.78,93.79,26284.478096268253,70.6139,70.6591,70.5914,70.5989,26284.4781
2013-08-19 13:40:00,93.78,93.78,93.67,93.71,11141.157382368849,70.5914,70.5914,70.5086,70.5387,11141.1574
2013-08-19 13:45:00,93.72,93.83,93.72,93.82,11357.490535424551,70.5462,70.629,70.5462,70.6215,11357.4905
2013-08-19 13:50:00,93.82,93.87,93.77,93.86,16333.153055705789,70.6215,70.6591,70.5838,70.6516,16333.1531
2013-08-19 13:55:00,93.86,93.88,93.84,93.86,19686.316928069227,70.6516,70.6666,70.6365,70.6516,19686.3169
2013-08-19 14:00:00,93.86,93.93,93.79,93.93,19253.65062195781,70.6516,70.7043,70.5989,70.7043,19253.6506
2013-08-19 14:05:00,93.92,94.08,93.92,94.04,22065.98161168199,70.6967,70.8172,70.6967,70.7871,22065.9816
2013-08-19 14:10:00,94.03,94.13,94.01,94.08,18171.98485667929,70.7795,70.8548,70.7645,70.8172,18171.9849
2013-08-19 14:15:00,94.08,94.08,93.98,94.04,14926.9875608437,70.8172,70.8172,70.7419,70.7871,14926.9876
2013-08-19 14:20:00,94.03,94.04,93.97,93.99,11141.157382368849,70.7795,70.7871,70.7344,70.7494,11141.1574
2013-08-19 14:25:00,93.99,94.09,93.96,94.09,25310.978907517576,70.7494,70.8247,70.7269,70.8247,25310.9789
2013-08-19 14:30:00,94.1,94.1,93.95,93.98,20659.8161168199,70.8322,70.8322,70.7193,70.7419,20659.8161
2013-08-19 14:35:00,93.97,94.05,93.94,94.0,26392.644672796105,70.7344,70.7946,70.7118,70.757,26392.6447
2013-08-19 14:40:00,94.0,94.02,93.97,94.01,24121.146565711195,70.757,70.772,70.7344,70.7645,24121.1466
2013-08-19 14:45:00,94.01,94.02,93.97,94.01,22823.14764737696,70.7645,70.772,70.7344,70.7645,22823.1476
2013-08-19 14:50:00,94.01,94.02,93.91,93.96,46295.29475392104,70.7645,70.772,70.6892,70.7269,46295.2948
2013-08-19 14:55:00,93.94,93.98,93.85,93.91,39480.80043266631,70.7118,70.7419,70.6441,70.6892,39480.8004
2013-08-19 15:00:00,93.89,93.97,93.86,93.95,48999.45916711736,70.6742,70.7344,70.6516,70.7193,48999.4592
2013-08-19 15:05:00,93.94,93.94,93.86,93.86,31584.640346133045,70.7118,70.7118,70.6516,70.6516,31584.6403
2013-08-19 15:10:00,93.86,93.87,93.71,93.73,35045.97079502434,70.6516,70.6591,70.5387,70.5537,35045.9708
2013-08-19 15:15:00,93.73,93.84,93.73,93.84,32341.806381828013,70.5537,70.6365,70.5537,70.6365,32341.8064
2013-08-19 15:20:00,93.84,93.88,93.81,93.88,38182.80151433207,70.6365,70.6666,70.6139,70.6666,38182.8015
2013-08-19 15:25:00,93.88,93.88,93.81,93.84,33098.972417522986,70.6666,70.6666,70.6139,70.6365,33098.9724
2013-08-19 15:30:00,93.84,93.85,93.77,93.82,38290.968090859926,70.6365,70.6441,70.5838,70.6215,38290.9681
2013-08-19 15:35:00,93.81,93.84,93.75,93.82,57652.78528934559,70.6139,70.6365,70.5688,70.6215,57652.7853
2013-08-19 15:40:00,93.82,93.84,93.74,93.79,54083.28826392644,70.6215,70.6365,70.5613,70.5989,54083.2883
2013-08-19 15:45:00,93.78,93.84,93.77,93.78,43591.13034072472,70.5914,70.6365,70.5838,70.5914,43591.1303
2013-08-19 15:50:00,93.78,93.86,93.78,93.86,72255.27312060574,70.5914,70.6516,70.5914,70.6516,72255.2731
2013-08-19 15:55:00,93.86,93.91,93.83,93.83,101027.5824770146,70.6516,70.6892,70.629,70.629,101027.5825
2013-08-20 09:30:00,93.67,94.13,93.48,93.6,45321.79556517036,70.5086,70.8548,70.3655,70.4559,45321.7956
2013-08-20 09:35:00,93.58,93.58,93.32,93.45,15792.320173066522,70.4408,70.4408,70.2451,70.343,15792.3202
2013-08-20 09:40:00,93.47,93.65,93.41,93.41,7138.994050838291,70.358,70.4935,70.3128,70.3128,7138.9941
2013-08-20 09:45:00,93.33,93.48,93.33,93.45,10924.824229313142,70.2526,70.3655,70.2526,70.343,10924.8242
2013-08-20 09:50:00,93.47,93.51,93.4,93.46,10924.824229313142,70.358,70.3881,70.3053,70.3505,10924.8242
2013-08-20 09:55:00,93.43,93.53,93.35,93.39,10600.324499729582,70.3279,70.4032,70.2677,70.2978,10600.3245
2013-08-20 10:00:00,93.46,93.6,93.44,93.44,11681.990265008111,70.3505,70.4559,70.3354,70.3354,11681.9903
2013-08-20 10:05:00,93.44,93.58,93.44,93.57,6598.161168199026,70.3354,70.4408,70.3354,70.4333,6598.1612
2013-08-20 10:10:00,93.53,93.62,93.42,93.46,9951.325040562466,70.4032,70.4709,70.3204,70.3505,9951.325
2013-08-20 10:15:00,93.46,93.53,93.39,93.49,12871.822606814494,70.3505,70.4032,70.2978,70.3731,12871.8226
2013-08-20 10:20:00,93.49,93.74,93.49,93.59,11357.490535424551,70.3731,70.5613,70.3731,70.4483,11357.4905
2013-08-20 10:25:00,93.61,93.64,93.57,93.62,21092.48242293132,70.4634,70.486,70.4333,70.4709,21092.4824
2013-08-20 10:30:00,93.62,93.8,93.61,93.77,15359.65386695511,70.4709,70.6064,70.4634,70.5838,15359.6539
2013-08-20 10:35:00,93.76,93.81,93.63,93.81,17631.15197404002,70.5763,70.6139,70.4784,70.6139,17631.152
2013-08-20 10:40:00,93.82,93.84,93.76,93.8,16008.653326122228,70.6215,70.6365,70.5763,70.6064,16008.6533
2013-08-20 10:45:00,93.81,93.95,93.81,93.93,5083.829096809086,70.6139,70.7193,70.6139,70.7043,5083.8291
2013-08-20 10:50:00,93.92,93.95,93.82,93.94,62087.61492698756,70.6967,70.7193,70.6215,70.7118,62087.6149
2013-08-20 10:55:00,93.92,94.1,93.86,93.86,134775.5543537047,70.6967,70.8322,70.6516,70.6516,134775.5544
2013-08-20 11:00:00,93.91,94.03,93.88,94.01,41644.13196322336,70.6892,70.7795,70.6666,70.7645,41644.132
2013-08-20 11:05:00,94.04,94.1,93.98,94.0,11681.990265008111,70.7871,70.8322,70.7419,70.757,11681.9903
2013-08-20 11:10:00,93.98,94.1,93.94,94.09,19686.316928069227,70.7419,70.8322,70.7118,70.8247,19686.3169
2013-08-20 11:15:00,94.08,94.11,94.02,94.09,13628.988642509465,70.8172,70.8398,70.772,70.8247,13628.9886
2013-08-20 11:20:00,94.1,94.2,94.1,94.19,15792.320173066522,70.8322,70.9075,70.8322,70.9,15792.3202
2013-08-20 11:25:00,94.19,94.2,94.06,94.19,33639.80530016225,70.9,70.9075,70.8021,70.9,33639.8053
2013-08-20 11:30:00,94.19,94.2,94.09,94.11,19361.817198485667,70.9,70.9075,70.8247,70.8398,19361.8172
2013-08-20 11:35:00,94.13,94.23,94.11,94.22,9843.158464034614,70.8548,70.9301,70.8398,70.9226,9843.1585
2013-08-20 11:40:00,94.18,94.22,94.11,94.12,13304.488912925906,70.8925,70.9226,70.8398,70.8473,13304.4889
2013-08-20 11:45:00,94.17,94.18,94.13,94.18,7030.8274743104375,70.8849,70.8925,70.8548,70.8925,7030.8275
2013-08-20 11:50:00,94.2,94.23,94.19,94.21,5949.161709031909,70.9075,70.9301,70.9,70.915,5949.1617
2013-08-20 11:55:00,94.19,94.21,94.11,94.17,15035.154137371552,70.9,70.915,70.8398,70.8849,15035.1541
2013-08-20 12:00:00,94.19,94.27,94.19,94.2,8653.32612222823,70.9,70.9602,70.9,70.9075,8653.3261
2013-08-20 12:05:00,94.22,94.24,94.14,94.14,7030.8274743104375,70.9226,70.9376,70.8623,70.8623,7030.8275
2013-08-20 12:10:00,94.13,94.21,94.11,94.17,13088.1557598702,70.8548,70.915,70.8398,70.8849,13088.1558
2013-08-20 12:15:00,94.17,94.23,94.14,94.21,43266.630611141154,70.8849,70.9301,70.8623,70.915,43266.6306
2013-08-20 12:20:00,94.23,94.24,94.11,94.23,32882.63926446728,70.9301,70.9376,70.8398,70.9301,32882.6393
2013-08-20 12:25:00,94.22,94.3,94.19,94.25,15900.486749594374,70.9226,70.9828,70.9,70.9451,15900.4867
2013-08-20 12:30:00,94.23,94.3,94.23,94.3,23904.813412655487,70.9301,70.9828,70.9301,70.9828,23904.8134
2013-08-20 12:35:00,94.29,94.29,94.23,94.26,3785.830178474851,70.9753,70.9753,70.9301,70.9527,3785.8302
2013-08-20 12:40:00,94.29,94.33,94.26,94.33,3028.664142779881,70.9753,71.0054,70.9527,71.0054,3028.6641
2013-08-20 12:45:00,94.32,94.42,94.32,94.37,9085.992428339645,70.9978,71.0731,70.9978,71.0355,9085.9924
2013-08-20 12:50:00,94.37,94.39,94.31,94.34,11681.990265008111,71.0355,71.0505,70.9903,71.0129,11681.9903
2013-08-20 12:55:00,94.35,94.44,94.33,94.44,12871.822606814494,71.0204,71.0882,71.0054,71.0882,12871.8226
2013-08-20 13:00:00,94.47,94.64,94.47,94.63,22606.814494321254,71.1107,71.2387,71.1107,71.2312,22606.8145
2013-08-20 13:05:00,94.63,94.68,94.59,94.6,24445.64629529475,71.2312,71.2688,71.2011,71.2086,24445.6463
2013-08-20 13:10:00,94.6,94.64,94.59,94.59,10383.991346673878,71.2086,71.2387,71.2011,71.2011,10383.9913
2013-08-20 13:15:00,94.6,94.65,94.58,94.59,17198.48566792861,71.2086,71.2462,71.1935,71.2011,17198.4857
2013-08-20 13:20:00,94.58,94.64,94.55,94.59,9626.825310978908,71.1935,71.2387,71.171,71.2011,9626.8253
2013-08-20 13:25:00,94.6,94.63,94.57,94.6,13520.82206598161,71.2086,71.2312,71.186,71.2086,13520.8221
2013-08-20 13:30:00,94.6,94.64,94.56,94.56,4975.662520281233,71.2086,71.2387,71.1785,71.1785,4975.6625
2013-08-20 13:35:00,94.58,94.58,94.42,94.42,12222.823147647376,71.1935,71.1935,71.0731,71.0731,12222.8231
2013-08-20 13:40:00,94.42,94.44,94.35,94.35,5408.328826392644,71.0731,71.0882,71.0204,71.0204,5408.3288
2013-08-20 13:45:00,94.35,94.43,94.35,94.39,16333.153055705789,71.0204,71.0806,71.0204,71.0505,16333.1531
2013-08-20 13:50:00,94.4,94.41,94.26,94.35,15251.487290427258,71.0581,71.0656,70.9527,71.0204,15251.4873
2013-08-20 13:55:00,94.34,94.34,94.21,94.23,11032.990805840996,71.0129,71.0129,70.915,70.9301,11032.9908
2013-08-20 14:00:00,94.23,94.26,94.22,94.23,7138.994050838291,70.9301,70.9527,70.9226,70.9301,7138.9941
2013-08-20 14:05:00,94.23,94.3,94.22,94.3,6273.661438615468,70.9301,70.9828,70.9226,70.9828,6273.6614
2013-08-20 14:10:00,94.3,94.35,94.29,94.35,14277.98810167658,70.9828,71.0204,70.9753,71.0204,14277.9881
2013-08-20 14:15:00,94.35,94.35,94.3,94.3,7030.8274743104375,71.0204,71.0204,70.9828,70.9828,7030.8275
2013-08-20 14:20:00,94.3,94.47,94.28,94.45,16441.31963223364,70.9828,71.1107,70.9677,71.0957,16441.3196
2013-08-20 14:25:00,94.44,94.45,94.35,94.35,17306.65224445646,71.0882,71.0957,71.0204,71.0204,17306.6522
2013-08-20 14:30:00,94.35,94.46,94.32,94.38,19578.15035154137,71.0204,71.1032,70.9978,71.043,19578.1504
2013-08-20 14:35:00,94.4,94.43,94.33,94.36,53650.62195781504,71.0581,71.0806,71.0054,71.0279,53650.622
2013-08-20 14:40:00,94.36,94.42,94.35,94.38,13520.82206598161,71.0279,71.0731,71.0204,71.043,13520.8221
2013-08-20 14:45:00,94.36,94.49,94.35,94.46,12655.489453758788,71.0279,71.1258,71.0204,71.1032,12655.4895
2013-08-20 14:50:00,94.45,94.45,94.39,94.4,7463.49378042185,71.0957,71.0957,71.0505,71.0581,7463.4938
2013-08-20 14:55:00,94.39,94.44,94.36,94.43,12871.822606814494,71.0505,71.0882,71.0279,71.0806,12871.8226
2013-08-20 15:00:00,94.42,94.43,94.36,94.4,16657.652785289345,71.0731,71.0806,71.0279,71.0581,16657.6528
2013-08-20 15:05:00,94.4,94.52,94.4,94.44,25959.97836668469,71.0581,71.1484,71.0581,71.0882,25959.9784
2013-08-20 15:10:00,94.44,94.48,94.43,94.46,18496.484586262843,71.0882,71.1183,71.0806,71.1032,18496.4846
2013-08-20 15:15:00,94.45,94.58,94.45,94.5,39805.30016224986,71.0957,71.1935,71.0957,71.1333,39805.3002
2013-08-20 15:20:00,94.5,94.52,94.43,94.48,24121.146565711195,71.1333,71.1484,71.0806,71.1183,24121.1466
2013-08-20 15:25:00,94.48,94.5,94.46,94.5,14494.321254732287,71.1183,71.1333,71.1032,71.1333,14494.3213
2013-08-20 15:30:00,94.51,94.6,94.48,94.5,36343.96971335857,71.1409,71.2086,71.1183,71.1333,36343.9697
2013-08-20 15:35:00,94.48,94.6,94.48,94.5,34072.47160627366,71.1183,71.2086,71.1183,71.1333,34072.4716
2013-08-20 15:40:00,94.5,94.56,94.48,94.52,44780.9626825311,71.1333,71.1785,71.1183,71.1484,44780.9627
2013-08-20 15:45:00,94.55,94.57,94.43,94.47,43158.4640346133,71.171,71.186,71.0806,71.1107,43158.464
2013-08-20 15:50:00,94.48,94.53,94.46,94.48,88696.59275283937,71.1183,71.1559,71.1032,71.1183,88696.5928
2013-08-20 15:55:00,94.49,94.53,94.47,94.47,67387.77717685235,71.1258,71.1559,71.1107,71.1107,67387.7772
2013-08-21 09:30:00,94.48,94.48,93.74,93.8,36560.30286641428,71.1183,71.1183,70.5613,70.6064,36560.3029
2013-08-21 09:35:00,93.74,94.11,93.67,94.06,27582.47701460249,70.5613,70.8398,70.5086,70.8021,27582.477
2013-08-21 09:40:00,94.01,94.13,93.86,93.95,26284.478096268253,70.7645,70.8548,70.6516,70.7193,26284.4781
2013-08-21 09:45:00,93.97,94.1,93.94,94.05,88480.25959978366,70.7344,70.8322,70.7118,70.7946,88480.2596
2013-08-21 09:50:00,94.03,94.1,93.91,94.1,65008.11249323958,70.7795,70.8322,70.6892,70.8322,65008.1125
2013-08-21 09:55:00,94.07,94.26,94.07,94.23,101135.74905354246,70.8097,70.9527,70.8097,70.9301,101135.7491
2013-08-21 10:00:00,94.24,94.29,94.16,94.19,8004.326663061114,70.9376,70.9753,70.8774,70.9,8004.3267
2013-08-21 10:05:00,94.2,94.31,94.13,94.17,20335.316387236344,70.9075,70.9903,70.8548,70.8849,20335.3164
2013-08-21 10:10:00,94.17,94.24,94.06,94.1,16765.819361817197,70.8849,70.9376,70.8021,70.8322,16765.8194
2013-08-21 10:15:00,94.08,94.18,94.02,94.06,16873.98593834505,70.8172,70.8925,70.772,70.8021,16873.9859
2013-08-21 10:20:00,94.08,94.13,94.08,94.08,5191.995673336939,70.8172,70.8548,70.8172,70.8172,5191.9957
2013-08-21 10:25:00,94.09,94.23,94.08,94.1,13520.82206598161,70.8247,70.9301,70.8172,70.8322,13520.8221
2013-08-21 10:30:00,94.1,94.19,94.05,94.13,52893.45592212006,70.8322,70.9,70.7946,70.8548,52893.4559
2013-08-21 10:35:00,94.13,94.25,94.13,94.25,26933.47755543537,70.8548,70.9451,70.8548,70.9451,26933.4776
2013-08-21 10:40:00,94.28,94.5,94.28,94.48,20443.4829637642,70.9677,71.1333,70.9677,71.1183,20443.483
2013-08-21 10:45:00,94.49,94.55,94.45,94.45,25094.64575446187,71.1258,71.171,71.0957,71.0957,25094.6458
2013-08-21 10:50:00,94.46,94.52,94.35,94.35,8004.326663061114,71.1032,71.1484,71.0204,71.0204,8004.3267
2013-08-21 10:55:00,94.35,94.45,94.35,94.35,5191.995673336939,71.0204,71.0957,71.0204,71.0204,5191.9957
2013-08-21 11:00:00,94.36,94.37,94.27,94.28,41535.96538669551,71.0279,71.0355,70.9602,70.9677,41535.9654
2013-08-21 11:05:00,94.25,94.29,94.18,94.21,32341.806381828013,70.9451,70.9753,70.8925,70.915,32341.8064
2013-08-21 11:10:00,94.21,94.31,94.2,94.28,62520.28123309897,70.915,70.9903,70.9075,70.9677,62520.2812
2013-08-21 11:15:00,94.28,94.35,94.24,94.31,29745.808545159543,70.9677,71.0204,70.9376,70.9903,29745.8085
2013-08-21 11:20:00,94.3,94.3,94.14,94.17,32233.63980530016,70.9828,70.9828,70.8623,70.8849,32233.6398
2013-08-21 11:25:00,94.13,94.2,94.11,94.12,4110.32990805841,70.8548,70.9075,70.8398,70.8473,4110.3299
2013-08-21 11:30:00,94.1,94.23,94.09,94.21,9085.992428339645,70.8322,70.9301,70.8247,70.915,9085.9924
2013-08-21 11:35:00,94.23,94.24,94.14,94.21,4326.663061114115,70.9301,70.9376,70.8623,70.915,4326.6631
2013-08-21 11:40:00,94.21,94.22,94.13,94.18,5840.995132504056,70.915,70.9226,70.8548,70.8925,5840.9951
2013-08-21 11:45:00,94.16,94.22,94.12,94.14,10275.824770146024,70.8774,70.9226,70.8473,70.8623,10275.8248
2013-08-21 11:50:00,94.15,94.23,94.12,94.21,38507.30124391563,70.8699,70.9301,70.8473,70.915,38507.3012
2013-08-21 11:55:00,94.2,94.23,94.13,94.15,11573.82368848026,70.9075,70.9301,70.8548,70.8699,11573.8237
2013-08-21 12:00:00,94.17,94.22,94.14,94.17,14061.654948620877,70.8849,70.9226,70.8623,70.8849,14061.6549
2013-08-21 12:05:00,94.16,94.19,94.11,94.12,6381.828015143321,70.8774,70.9,70.8398,70.8473,6381.828
2013-08-21 12:10:00,94.11,94.2,94.11,94.2,12871.822606814494,70.8398,70.9075,70.8398,70.9075,12871.8226
2013-08-21 12:15:00,94.2,94.22,94.16,94.22,2163.3315305570577,70.9075,70.9226,70.8774,70.9226,2163.3315
2013-08-21 12:20:00,94.18,94.22,94.15,94.21,3244.9972958355866,70.8925,70.9226,70.8699,70.915,3244.9973
2013-08-21 12:25:00,94.17,94.18,94.15,94.16,2271.4981070849108,70.8849,70.8925,70.8699,70.8774,2271.4981
2013-08-21 12:30:00,94.17,94.23,94.15,94.22,8869.659275283937,70.8849,70.9301,70.8699,70.9226,8869.6593
2013-08-21 12:35:00,94.21,94.21,94.16,94.19,3136.830719307734,70.915,70.915,70.8774,70.9,3136.8307
2013-08-21 12:40:00,94.18,94.23,94.14,94.2,12222.823147647376,70.8925,70.9301,70.8623,70.9075,12222.8231
2013-08-21 12:45:00,94.18,94.22,94.16,94.22,5840.995132504056,70.8925,70.9226,70.8774,70.9226,5840.9951
2013-08-21 12:50:00,94.23,94.25,94.21,94.23,3785.830178474851,70.9301,70.9451,70.915,70.9301,3785.8302
2013-08-21 12:55:00,94.23,94.23,94.16,94.17,5083.829096809086,70.9301,70.9301,70.8774,70.8849,5083.8291
2013-08-21 13:00:00,94.17,94.21,94.16,94.19,11573.82368848026,70.8849,70.915,70.8774,70.9,11573.8237
2013-08-21 13:05:00,94.17,94.19,94.12,94.16,11357.490535424551,70.8849,70.9,70.8473,70.8774,11357.4905
2013-08-21 13:10:00,94.17,94.24,94.17,94.24,7138.994050838291,70.8849,70.9376,70.8849,70.9376,7138.9941
2013-08-21 13:15:00,94.25,94.32,94.23,94.27,8436.992969172525,70.9451,70.9978,70.9301,70.9602,8436.993
2013-08-21 13:20:00,94.23,94.24,94.18,94.2,2920.497566252028,70.9301,70.9376,70.8925,70.9075,2920.4976
2013-08-21 13:25:00,94.19,94.21,94.14,94.17,3785.830178474851,70.9,70.915,70.8623,70.8849,3785.8302
2013-08-21 13:30:00,94.17,94.19,94.1,94.16,33531.638723634394,70.8849,70.9,70.8322,70.8774,33531.6387
2013-08-21 13:35:00,94.16,94.19,94.15,94.16,8436.992969172525,70.8774,70.9,70.8699,70.8774,8436.993
2013-08-21 13:40:00,94.16,94.19,94.06,94.14,23147.64737696052,70.8774,70.9,70.8021,70.8623,23147.6474
2013-08-21 13:45:00,94.16,94.17,94.11,94.15,4002.163331530557,70.8774,70.8849,70.8398,70.8699,4002.1633
2013-08-21 13:50:00,94.13,94.14,94.09,94.1,6057.328285559762,70.8548,70.8623,70.8247,70.8322,6057.3283
2013-08-21 13:55:00,94.09,94.11,94.03,94.09,22714.981070849102,70.8247,70.8398,70.7795,70.8247,22714.9811
2013-08-21 14:00:00,94.09,94.09,93.78,93.84,22390.48134126555,70.8247,70.8247,70.5914,70.6365,22390.4813
2013-08-21 14:05:00,93.81,93.88,93.74,93.78,31260.140616549485,70.6139,70.6666,70.5613,70.5914,31260.1406
2013-08-21 14:10:00,93.82,94.07,93.75,93.92,11032.990805840996,70.6215,70.8097,70.5688,70.6967,11032.9908
2013-08-21 14:15:00,93.91,94.04,93.84,93.88,4326.663061114115,70.6892,70.7871,70.6365,70.6666,4326.6631
2013-08-21 14:20:00,93.86,93.86,93.74,93.83,3893.996755002704,70.6516,70.6516,70.5613,70.629,3893.9968
2013-08-21 14:25:00,93.84,94.02,93.84,93.9,7571.660356949702,70.6365,70.772,70.6365,70.6817,7571.6604
2013-08-21 14:30:00,93.91,94.23,93.91,94.23,10275.824770146024,70.6892,70.9301,70.6892,70.9301,10275.8248
2013-08-21 14:35:00,94.17,94.3,94.17,94.17,6057.328285559762,70.8849,70.9828,70.8849,70.8849,6057.3283
2013-08-21 14:40:00,94.14,94.28,94.14,94.24,11898.323418063816,70.8623,70.9677,70.8623,70.9376,11898.3234
2013-08-21 14:45:00,94.29,94.5,94.28,94.47,11898.323418063816,70.9753,71.1333,70.9677,71.1107,11898.3234
2013-08-21 14:50:00,94.47,94.56,94.44,94.56,14277.98810167658,71.1107,71.1785,71.0882,71.1785,14277.9881
2013-08-21 14:55:00,94.55,94.57,94.41,94.49,17522.98539751217,71.171,71.186,71.0656,71.1258,17522.9854
2013-08-21 15:00:00,94.47,94.53,94.47,94.51,17414.818820984314,71.1107,71.1559,71.1107,71.1409,17414.8188
2013-08-21 15:05:00,94.54,94.58,94.48,94.49,21633.315305570577,71.1634,71.1935,71.1183,71.1258,21633.3153
2013-08-21 15:10:00,94.48,94.6,94.47,94.6,14061.654948620877,71.1183,71.2086,71.1107,71.2086,14061.6549
2013-08-21 15:15:00,94.61,94.64,94.51,94.51,18604.6511627907,71.2161,71.2387,71.1409,71.1409,18604.6512
2013-08-21 15:20:00,94.51,94.59,94.4,94.4,27041.64413196322,71.1409,71.2011,71.0581,71.0581,27041.6441
2013-08-21 15:25:00,94.38,94.55,94.38,94.43,13845.32179556517,71.043,71.171,71.043,71.0806,13845.3218
2013-08-21 15:30:00,94.44,94.47,94.37,94.47,23255.81395348837,71.0882,71.1107,71.0355,71.1107,23255.814
2013-08-21 15:35:00,94.47,94.48,94.27,94.28,23904.813412655487,71.1107,71.1183,70.9602,70.9677,23904.8134
2013-08-21 15:40:00,94.29,94.29,94.14,94.15,17955.65170362358,70.9753,70.9753,70.8623,70.8699,17955.6517
2013-08-21 15:45:00,94.15,94.2,94.06,94.1,20443.4829637642,70.8699,70.9075,70.8021,70.8322,20443.483
2013-08-21 15:50:00,94.1,94.11,94.0,94.01,18604.6511627907,70.8322,70.8398,70.757,70.7645,18604.6512
2013-08-21 15:55:00,94.0,94.07,93.98,94.01,28339.64305029745,70.757,70.8097,70.7419,70.7645,28339.6431
2013-08-22 09:30:00,94.43,94.44,93.91,94.15,57652.78528934559,71.0806,71.0882,70.6892,70.8699,57652.7853
2013-08-22 09:35:00,94.07,94.35,94.01,94.28,9194.159004867495,70.8097,71.0204,70.7645,70.9677,9194.159
2013-08-22 09:40:00,94.24,94.29,94.15,94.23,3677.6636019469984,70.9376,70.9753,70.8699,70.9301,3677.6636
2013-08-22 09:45:00,94.17,94.23,93.99,93.99,40995.13250405624,70.8849,70.9301,70.7494,70.7494,40995.1325
2013-08-22 09:50:00,93.96,94.06,93.96,94.02,2271.4981070849108,70.7269,70.8021,70.7269,70.772,2271.4981
2013-08-22 09:55:00,94.02,94.18,93.98,94.18,4002.163331530557,70.772,70.8925,70.7419,70.8925,4002.1633
2013-08-22 10:00:00,94.1,94.3,94.1,94.23,18604.6511627907,70.8322,70.9828,70.8322,70.9301,18604.6512
2013-08-22 10:05:00,94.23,94.35,94.17,94.35,40021.63331530557,70.9301,71.0204,70.8849,71.0204,40021.6333
2013-08-22 10:10:00,94.34,94.56,94.28,94.39,8977.82585181179,71.0129,71.1785,70.9677,71.0505,8977.8259
2013-08-22 10:15:00,94.44,94.63,94.42,94.6,7463.49378042185,71.0882,71.2312,71.0731,71.2086,7463.4938
2013-08-22 10:20:00,94.61,94.68,94.53,94.55,3893.996755002704,71.2161,71.2688,71.1559,71.171,3893.9968
2013-08-22 10:25:00,94.55,94.59,94.48,94.5,13412.655489453758,71.171,71.2011,71.1183,71.1333,13412.6555
2013-08-22 10:30:00,94.51,94.56,94.45,94.46,30286.641427798808,71.1409,71.1785,71.0957,71.1032,30286.6414
2013-08-22 10:35:00,94.44,94.59,94.44,94.57,5732.828555976204,71.0882,71.2011,71.0882,71.186,5732.8286
2013-08-22 10:40:00,94.57,94.72,94.57,94.66,14710.654407787992,71.186,71.2989,71.186,71.2538,14710.6544
2013-08-22 10:45:00,94.63,94.63,94.48,94.54,3028.664142779881,71.2312,71.2312,71.1183,71.1634,3028.6641
2013-08-22 10:50:00,94.5,94.5,94.36,94.47,10167.658193618172,71.1333,71.1333,71.0279,71.1107,10167.6582
2013-08-22 10:55:00,94.47,94.51,94.38,94.38,3136.830719307734,71.1107,71.1409,71.043,71.043,3136.8307
2013-08-22 11:00:00,94.38,94.45,94.33,94.33,2163.3315305570577,71.043,71.0957,71.0054,71.0054,2163.3315
2013-08-22 11:05:00,94.33,94.39,94.3,94.36,8653.32612222823,71.0054,71.0505,70.9828,71.0279,8653.3261
2013-08-22 11:10:00,94.36,94.37,94.21,94.23,3785.830178474851,71.0279,71.0355,70.915,70.9301,3785.8302
2013-08-22 11:15:00,94.26,94.26,94.11,94.13,7787.993510005408,70.9527,70.9527,70.8398,70.8548,7787.9935
2013-08-22 11:20:00,94.14,94.29,94.14,94.26,19037.317468902107,70.8623,70.9753,70.8623,70.9527,19037.3175
2013-08-22 11:25:00,94.28,94.35,94.24,94.35,3244.9972958355866,70.9677,71.0204,70.9376,71.0204,3244.9973
2013-08-22 11:30:00,94.33,94.34,94.27,94.33,5408.328826392644,71.0054,71.0129,70.9602,71.0054,5408.3288
2013-08-22 11:35:00,94.32,94.36,94.27,94.29,4002.163331530557,70.9978,71.0279,70.9602,70.9753,4002.1633
2013-08-22 11:40:00,94.25,94.26,94.14,94.18,6165.494862087615,70.9451,70.9527,70.8623,70.8925,6165.4949
2013-08-22 11:45:00,94.17,94.35,94.17,94.35,4651.162790697675,70.8849,71.0204,70.8849,71.0204,4651.1628
2013-08-22 11:50:00,94.32,94.4,94.31,94.33,3677.6636019469984,70.9978,71.0581,70.9903,71.0054,3677.6636
2013-08-22 11:55:00,94.37,94.4,94.32,94.4,3893.996755002704,71.0355,71.0581,70.9978,71.0581,3893.9968
2013-08-22 12:00:00,94.4,94.4,94.33,94.35,7138.994050838291,71.0581,71.0581,71.0054,71.0204,7138.9941
2013-08-22 12:05:00,94.33,94.51,94.33,94.48,7571.660356949702,71.0054,71.1409,71.0054,71.1183,7571.6604
2013-08-22 12:10:00,94.47,94.55,94.44,94.46,2271.4981070849108,71.1107,71.171,71.0882,71.1032,2271.4981
2013-08-22 12:15:00,94.45,94.53,94.45,94.46,2704.164413196322,71.0957,71.1559,71.0957,71.1032,2704.1644
2013-08-22 12:20:00,94.45,94.48,94.45,94.47,1514.3320713899404,71.0957,71.1183,71.0957,71.1107,1514.3321
2013-08-22 12:25:00,94.47,94.52,94.41,94.48,4218.496484586262,71.1107,71.1484,71.0656,71.1183,4218.4965
2013-08-22 12:30:00,94.48,94.63,94.47,94.63,5191.995673336939,71.1183,71.2312,71.1107,71.2312,5191.9957
2013-08-22 12:35:00,94.62,94.63,94.52,94.61,2271.4981070849108,71.2237,71.2312,71.1484,71.2161,2271.4981
2013-08-22 12:40:00,94.52,94.53,94.51,94.52,1189.8323418063817,71.1484,71.1559,71.1409,71.1484,1189.8323
2013-08-22 12:45:00,94.47,94.48,94.45,94.48,1622.4986479177933,71.1107,71.1183,71.0957,71.1183,1622.4986
2013-08-22 12:50:00,94.47,94.51,94.47,94.5,2055.164954029205,71.1107,71.1409,71.1107,71.1333,2055.165
2013-08-22 12:55:00,94.47,94.64,94.47,94.59,3785.830178474851,71.1107,71.2387,71.1107,71.2011,3785.8302
2013-08-22 13:00:00,94.58,94.68,94.57,94.68,2163.3315305570577,71.1935,71.2688,71.186,71.2688,2163.3315
2013-08-22 13:05:00,94.67,94.7,94.65,94.65,1838.8318009734992,71.2613,71.2839,71.2462,71.2462,1838.8318
2013-08-22 13:10:00,94.62,94.76,94.62,94.76,3136.830719307734,71.2237,71.329,71.2237,71.329,3136.8307
2013-08-22 13:15:00,94.8,94.93,94.76,94.84,15359.65386695511,71.3591,71.457,71.329,71.3893,15359.6539
2013-08-22 13:20:00,94.83,94.91,94.83,94.85,4759.329367225527,71.3817,71.4419,71.3817,71.3968,4759.3294
2013-08-22 13:25:00,94.82,94.92,94.82,94.92,2812.330989724175,71.3742,71.4495,71.3742,71.4495,2812.331
2013-08-22 13:30:00,94.87,94.96,94.87,94.96,3244.9972958355866,71.4118,71.4796,71.4118,71.4796,3244.9973
2013-08-22 13:35:00,94.97,95.05,94.93,95.04,12006.489994591671,71.4871,71.5473,71.457,71.5398,12006.49
2013-08-22 13:40:00,95.04,95.24,95.01,95.2,4759.329367225527,71.5398,71.6904,71.5172,71.6602,4759.3294
2013-08-22 13:45:00,95.2,95.2,95.11,95.16,1946.998377501352,71.6602,71.6602,71.5925,71.6301,1946.9984
2013-08-22 13:50:00,95.14,95.14,95.06,95.12,2055.164954029205,71.6151,71.6151,71.5549,71.6,2055.165
2013-08-22 13:55:00,95.11,95.21,95.11,95.19,3461.3304488912927,71.5925,71.6678,71.5925,71.6527,3461.3304
2013-08-22 14:00:00,95.21,95.32,95.21,95.32,2055.164954029205,71.6678,71.7506,71.6678,71.7506,2055.165
2013-08-22 14:05:00,95.33,95.36,95.23,95.23,2379.6646836127634,71.7581,71.7807,71.6828,71.6828,2379.6647
2013-08-22 14:10:00,95.27,95.3,95.23,95.28,2812.330989724175,71.7129,71.7355,71.6828,71.7205,2812.331
2013-08-22 14:15:00,95.29,95.58,95.27,95.47,8220.65981611682,71.728,71.9463,71.7129,71.8635,8220.6598
2013-08-22 14:20:00,95.55,95.55,95.45,95.46,3136.830719307734,71.9237,71.9237,71.8484,71.856,3136.8307
2013-08-22 14:25:00,95.54,95.55,95.49,95.55,2055.164954029205,71.9162,71.9237,71.8785,71.9237,2055.165
2013-08-22 14:30:00,95.55,95.69,95.53,95.69,4218.496484586262,71.9237,72.0291,71.9086,72.0291,4218.4965
2013-08-22 14:35:00,95.7,95.77,95.64,95.64,3785.830178474851,72.0366,72.0893,71.9914,71.9914,3785.8302
2013-08-22 14:40:00,95.63,95.64,95.53,95.53,3244.9972958355866,71.9839,71.9914,71.9086,71.9086,3244.9973
2013-08-22 14:45:00,95.5,95.58,95.5,95.54,3569.4970254191453,71.8861,71.9463,71.8861,71.9162,3569.497
2013-08-22 14:50:00,95.55,95.56,95.4,95.45,3893.996755002704,71.9237,71.9312,71.8108,71.8484,3893.9968
2013-08-22 14:55:00,95.52,95.88,95.52,95.64,4542.9962141698215,71.9011,72.1721,71.9011,71.9914,4542.9962
2013-08-22 15:00:00,95.38,95.52,95.38,95.45,2704.164413196322,71.7957,71.9011,71.7957,71.8484,2704.1644
2013-08-22 15:05:00,95.52,95.57,95.46,95.56,2163.3315305570577,71.9011,71.9388,71.856,71.9312,2163.3315
2013-08-22 15:10:00,95.57,95.68,95.54,95.68,2920.497566252028,71.9388,72.0216,71.9162,72.0216,2920.4976
2013-08-22 15:15:00,95.68,95.71,95.56,95.67,8112.493239588966,72.0216,72.0441,71.9312,72.014,8112.4932
2013-08-22 15:20:00,95.62,95.69,95.59,95.69,6706.327744726879,71.9764,72.0291,71.9538,72.0291,6706.3277
2013-08-22 15:25:00,95.63,95.63,95.36,95.44,19037.317468902107,71.9839,71.9839,71.7807,71.8409,19037.3175
2013-08-22 15:30:00,95.36,95.45,95.3,95.39,24012.979989183343,71.7807,71.8484,71.7355,71.8033,24012.98
2013-08-22 15:35:00,95.37,95.45,95.31,95.33,20876.14926987561,71.7882,71.8484,71.743,71.7581,20876.1493
2013-08-22 15:40:00,95.34,95.34,95.21,95.25,29637.64196863169,71.7656,71.7656,71.6678,71.6979,29637.642
2013-08-22 15:45:00,95.25,95.32,95.23,95.26,27366.14386154678,71.6979,71.7506,71.6828,71.7054,27366.1439
2013-08-22 15:50:00,95.26,95.31,95.21,95.26,30935.640886965928,71.7054,71.743,71.6678,71.7054,30935.6409
2013-08-22 15:55:00,95.26,95.3,95.16,95.21,59167.11736073553,71.7054,71.7355,71.6301,71.6678,59167.1174
2013-08-23 09:30:00,95.24,95.49,95.24,95.33,28015.14332071389,71.6904,71.8785,71.6904,71.7581,28015.1433
2013-08-23 09:35:00,95.37,95.38,95.25,95.25,15900.486749594374,71.7882,71.7957,71.6979,71.6979,15900.4867
2013-08-23 09:40:00,95.25,95.27,95.13,95.2,10059.491617090318,71.6979,71.7129,71.6076,71.6602,10059.4916
2013-08-23 09:45:00,95.24,95.32,95.15,95.27,11141.157382368849,71.6904,71.7506,71.6226,71.7129,11141.1574
2013-08-23 09:50:00,95.25,95.25,95.17,95.2,9302.32558139535,71.6979,71.6979,71.6377,71.6602,9302.3256
2013-08-23 09:55:00,95.18,95.33,95.18,95.33,15467.820443482964,71.6452,71.7581,71.6452,71.7581,15467.8204
2013-08-23 10:00:00,95.31,95.32,94.87,94.92,23796.646836127635,71.743,71.7506,71.4118,71.4495,23796.6468
2013-08-23 10:05:00,94.91,95.06,94.91,95.03,12871.822606814494,71.4419,71.5549,71.4419,71.5323,12871.8226
2013-08-23 10:10:00,95.03,95.18,95.01,95.18,10059.491617090318,71.5323,71.6452,71.5172,71.6452,10059.4916
2013-08-23 10:15:00,95.16,95.33,95.16,95.21,9734.99188750676,71.6301,71.7581,71.6301,71.6678,9734.9919
2013-08-23 10:20:00,95.15,95.28,95.09,95.2,10059.491617090318,71.6226,71.7205,71.5774,71.6602,10059.4916
2013-08-23 10:25:00,95.21,95.4,95.14,95.37,13088.1557598702,71.6678,71.8108,71.6151,71.7882,13088.1558
2013-08-23 10:30:00,95.36,95.58,95.36,95.47,8545.159545700379,71.7807,71.9463,71.7807,71.8635,8545.1595
2013-08-23 10:35:00,95.46,95.54,95.43,95.45,5949.161709031909,71.856,71.9162,71.8334,71.8484,5949.1617
2013-08-23 10:40:00,95.45,95.58,95.45,95.58,9734.99188750676,71.8484,71.9463,71.8484,71.9463,9734.9919
2013-08-23 10:45:00,95.6,95.67,95.52,95.57,7896.160086533261,71.9613,72.014,71.9011,71.9388,7896.1601
2013-08-23 10:50:00,95.6,95.67,95.57,95.63,4326.663061114115,71.9613,72.014,71.9388,71.9839,4326.6631
2013-08-23 10:55:00,95.66,95.69,95.51,95.51,8328.826392644673,72.0065,72.0291,71.8936,71.8936,8328.8264
2013-08-23 11:00:00,95.52,95.67,95.51,95.63,10492.15792320173,71.9011,72.014,71.8936,71.9839,10492.1579
2013-08-23 11:05:00,95.65,95.65,95.53,95.6,6598.161168199026,71.999,71.999,71.9086,71.9613,6598.1612
2013-08-23 11:10:00,95.57,95.59,95.54,95.58,6922.660897782585,71.9388,71.9538,71.9162,71.9463,6922.6609
2013-08-23 11:15:00,95.57,95.65,95.54,95.62,12006.489994591671,71.9388,71.999,71.9162,71.9764,12006.49
2013-08-23 11:20:00,95.62,95.64,95.57,95.6,14277.98810167658,71.9764,71.9914,71.9388,71.9613,14277.9881
2013-08-23 11:25:00,95.57,95.61,95.56,95.56,4759.329367225527,71.9388,71.9689,71.9312,71.9312,4759.3294
2013-08-23 11:30:00,95.56,95.65,95.55,95.63,8436.992969172525,71.9312,71.999,71.9237,71.9839,8436.993
2013-08-23 11:35:00,95.65,95.77,95.59,95.75,21525.148729042725,71.999,72.0893,71.9538,72.0742,21525.1487
2013-08-23 11:40:00,95.73,95.76,95.69,95.75,6706.327744726879,72.0592,72.0818,72.0291,72.0742,6706.3277
2013-08-23 11:45:00,95.76,95.8,95.72,95.76,6814.494321254732,72.0818,72.1119,72.0517,72.0818,6814.4943
2013-08-23 11:50:00,95.77,95.89,95.77,95.89,14169.821525148727,72.0893,72.1796,72.0893,72.1796,14169.8215
2013-08-23 11:55:00,95.89,95.94,95.8,95.8,13088.1557598702,72.1796,72.2173,72.1119,72.1119,13088.1558
2013-08-23 12:00:00,95.8,95.91,95.8,95.85,6706.327744726879,72.1119,72.1947,72.1119,72.1495,6706.3277
2013-08-23 12:05:00,95.86,95.93,95.82,95.92,15792.320173066522,72.157,72.2097,72.1269,72.2022,15792.3202
2013-08-23 12:10:00,95.93,95.97,95.9,95.91,11681.990265008111,72.2097,72.2398,72.1872,72.1947,11681.9903
2013-08-23 12:15:00,95.92,96.0,95.92,95.94,7463.49378042185,72.2022,72.2624,72.2022,72.2173,7463.4938
2013-08-23 12:20:00,95.94,96.0,95.89,95.98,9734.99188750676,72.2173,72.2624,72.1796,72.2474,9734.9919
2013-08-23 12:25:00,95.97,95.98,95.87,95.95,8761.492698756085,72.2398,72.2474,72.1646,72.2248,8761.4927
2013-08-23 12:30:00,95.96,95.99,95.95,95.98,3136.830719307734,72.2323,72.2549,72.2248,72.2474,3136.8307
2013-08-23 12:35:00,96.0,96.06,95.99,96.04,6598.161168199026,72.2624,72.3076,72.2549,72.2925,6598.1612
2013-08-23 12:40:00,96.03,96.06,96.0,96.03,11465.657111952409,72.285,72.3076,72.2624,72.285,11465.6571
2013-08-23 12:45:00,96.03,96.03,95.88,95.89,4867.49594375338,72.285,72.285,72.1721,72.1796,4867.4959
2013-08-23 12:50:00,95.9,95.98,95.89,95.97,9734.99188750676,72.1872,72.2474,72.1796,72.2398,9734.9919
2013-08-23 12:55:00,95.98,96.0,95.97,95.99,3353.16387236344,72.2474,72.2624,72.2398,72.2549,3353.1639
2013-08-23 13:00:00,96.01,96.03,95.91,95.94,5949.161709031909,72.27,72.285,72.1947,72.2173,5949.1617
2013-08-23 13:05:00,95.94,95.94,95.86,95.88,4326.663061114115,72.2173,72.2173,72.157,72.1721,4326.6631
2013-08-23 13:10:00,95.85,95.91,95.85,95.87,4110.32990805841,72.1495,72.1947,72.1495,72.1646,4110.3299
2013-08-23 13:15:00,95.91,95.98,95.91,95.96,7138.994050838291,72.1947,72.2474,72.1947,72.2323,7138.9941
2013-08-23 13:20:00,95.96,96.0,95.95,95.97,4759.329367225527,72.2323,72.2624,72.2248,72.2398,4759.3294
2013-08-23 13:25:00,95.95,96.01,95.92,96.01,5516.495402920497,72.2248,72.27,72.2022,72.27,5516.4954
2013-08-23 13:30:00,95.99,96.06,95.99,96.04,9194.159004867495,72.2549,72.3076,72.2549,72.2925,9194.159
2013-08-23 13:35:00,96.03,96.03,95.94,95.94,8977.82585181179,72.285,72.285,72.2173,72.2173,8977.8259
2013-08-23 13:40:00,95.94,95.99,95.94,95.99,2920.497566252028,72.2173,72.2549,72.2173,72.2549,2920.4976
2013-08-23 13:45:00,95.98,95.99,95.91,95.91,4759.329367225527,72.2474,72.2549,72.1947,72.1947,4759.3294
2013-08-23 13:50:00,95.94,95.95,95.91,95.95,5191.995673336939,72.2173,72.2248,72.1947,72.2248,5191.9957
2013-08-23 13:55:00,95.94,96.01,95.94,96.0,8436.992969172525,72.2173,72.27,72.2173,72.2624,8436.993
2013-08-23 14:00:00,95.98,96.01,95.91,95.91,4002.163331530557,72.2474,72.27,72.1947,72.1947,4002.1633
2013-08-23 14:05:00,95.9,95.94,95.88,95.94,6273.661438615468,72.1872,72.2173,72.1721,72.2173,6273.6614
2013-08-23 14:10:00,95.94,95.99,95.91,95.97,4326.663061114115,72.2173,72.2549,72.1947,72.2398,4326.6631
2013-08-23 14:15:00,95.98,96.03,95.9,96.03,18820.984315846403,72.2474,72.285,72.1872,72.285,18820.9843
2013-08-23 14:20:00,96.03,96.08,96.03,96.06,6706.327744726879,72.285,72.3226,72.285,72.3076,6706.3277
2013-08-23 14:25:00,96.06,96.09,96.06,96.06,10167.658193618172,72.3076,72.3302,72.3076,72.3076,10167.6582
2013-08-23 14:30:00,96.06,96.12,96.02,96.1,27798.8101676582,72.3076,72.3528,72.2775,72.3377,27798.8102
2013-08-23 14:35:00,96.09,96.09,96.04,96.04,5516.495402920497,72.3302,72.3302,72.2925,72.2925,5516.4954
2013-08-23 14:40:00,96.04,96.05,96.02,96.04,11681.990265008111,72.2925,72.3001,72.2775,72.2925,11681.9903
2013-08-23 14:45:00,96.04,96.06,96.03,96.06,10059.491617090318,72.2925,72.3076,72.285,72.3076,10059.4916
2013-08-23 14:50:00,96.06,96.11,96.06,96.09,2920.497566252028,72.3076,72.3452,72.3076,72.3302,2920.4976
2013-08-23 14:55:00,96.09,96.1,96.06,96.06,3893.996755002704,72.3302,72.3377,72.3076,72.3076,3893.9968
2013-08-23 15:00:00,96.06,96.15,96.04,96.11,18820.984315846403,72.3076,72.3753,72.2925,72.3452,18820.9843
2013-08-23 15:05:00,96.1,96.11,96.06,96.11,7355.327203893997,72.3377,72.3452,72.3076,72.3452,7355.3272
2013-08-23 15:10:00,96.11,96.15,96.06,96.06,10816.657652785289,72.3452,72.3753,72.3076,72.3076,10816.6577
2013-08-23 15:15:00,96.06,96.07,95.99,96.0,9410.4921579232,72.3076,72.3151,72.2549,72.2624,9410.4922
2013-08-23 15:20:00,96.02,96.1,96.02,96.1,8869.659275283937,72.2775,72.3377,72.2775,72.3377,8869.6593
2013-08-23 15:25:00,96.12,96.15,96.05,96.11,9302.32558139535,72.3528,72.3753,72.3001,72.3452,9302.3256
2013-08-23 15:30:00,96.1,96.18,96.1,96.14,12439.156300703082,72.3377,72.3979,72.3377,72.3678,12439.1563
2013-08-23 15:35:00,96.11,96.14,96.08,96.13,10708.491076257436,72.3452,72.3678,72.3226,72.3603,10708.4911
2013-08-23 15:40:00,96.13,96.18,96.11,96.18,14169.821525148727,72.3603,72.3979,72.3452,72.3979,14169.8215
2013-08-23 15:45:00,96.18,96.3,96.15,96.29,21849.648458626285,72.3979,72.4882,72.3753,72.4807,21849.6485
2013-08-23 15:50:00,96.28,96.28,96.16,96.18,13953.488372093025,72.4732,72.4732,72.3829,72.3979,13953.4884
2013-08-23 15:55:00,96.19,96.23,96.13,96.16,32125.47322877231,72.4054,72.4356,72.3603,72.3829,32125.4732
2013-08-26 09:30:00,96.28,96.4,96.16,96.35,12979.989183342346,72.4732,72.5635,72.3829,72.5259,12979.9892
2013-08-26 09:35:00,96.3,96.47,96.3,96.47,1730.6652244456463,72.4882,72.6162,72.4882,72.6162,1730.6652
2013-08-26 09:40:00,96.36,96.46,96.34,96.36,757.1660356949702,72.5334,72.6087,72.5184,72.5334,757.166
2013-08-26 09:45:00,96.37,96.47,96.37,96.44,3677.6636019469984,72.5409,72.6162,72.5409,72.5936,3677.6636
2013-08-26 09:50:00,96.41,96.51,96.27,96.28,9843.158464034614,72.571,72.6463,72.4657,72.4732,9843.1585
2013-08-26 09:55:00,96.27,96.4,96.24,96.32,9518.658734451054,72.4657,72.5635,72.4431,72.5033,9518.6587
2013-08-26 10:00:00,96.33,96.52,96.33,96.46,13196.322336398052,72.5108,72.6538,72.5108,72.6087,13196.3223
2013-08-26 10:05:00,96.45,96.47,96.28,96.37,26500.81124932396,72.6012,72.6162,72.4732,72.5409,26500.8112
2013-08-26 10:10:00,96.37,96.61,96.33,96.5,30502.97458085452,72.5409,72.7216,72.5108,72.6388,30502.9746
2013-08-26 10:15:00,96.5,96.53,96.38,96.47,25743.645213628988,72.6388,72.6614,72.5485,72.6162,25743.6452
2013-08-26 10:20:00,96.46,96.5,96.39,96.46,5191.995673336939,72.6087,72.6388,72.556,72.6087,5191.9957
2013-08-26 10:25:00,96.43,96.46,96.21,96.33,14818.820984315846,72.5861,72.6087,72.4205,72.5108,14818.821
2013-08-26 10:30:00,96.36,96.52,96.34,96.34,19578.15035154137,72.5334,72.6538,72.5184,72.5184,19578.1504
2013-08-26 10:35:00,96.35,96.46,96.33,96.35,8436.992969172525,72.5259,72.6087,72.5108,72.5259,8436.993
2013-08-26 10:40:00,96.39,96.46,96.32,96.37,7571.660356949702,72.556,72.6087,72.5033,72.5409,7571.6604
2013-08-26 10:45:00,96.37,96.37,96.23,96.28,8220.65981611682,72.5409,72.5409,72.4356,72.4732,8220.6598
2013-08-26 10:50:00,96.26,96.31,96.25,96.3,1622.4986479177933,72.4581,72.4958,72.4506,72.4882,1622.4986
2013-08-26 10:55:00,96.34,96.38,96.26,96.36,7355.327203893997,72.5184,72.5485,72.4581,72.5334,7355.3272
2013-08-26 11:00:00,96.35,96.38,96.26,96.31,15359.65386695511,72.5259,72.5485,72.4581,72.4958,15359.6539
2013-08-26 11:05:00,96.31,96.38,96.26,96.27,2812.330989724175,72.4958,72.5485,72.4581,72.4657,2812.331
2013-08-26 11:10:00,96.23,96.23,96.18,96.22,2055.164954029205,72.4356,72.4356,72.3979,72.428,2055.165
2013-08-26 11:15:00,96.2,96.21,95.94,95.96,15467.820443482964,72.413,72.4205,72.2173,72.2323,15467.8204
2013-08-26 11:20:00,95.95,96.0,95.94,95.97,5300.162249864791,72.2248,72.2624,72.2173,72.2398,5300.1622
2013-08-26 11:25:00,95.96,95.96,95.83,95.84,12114.656571119524,72.2323,72.2323,72.1345,72.142,12114.6566
2013-08-26 11:30:00,95.87,96.0,95.87,95.94,7896.160086533261,72.1646,72.2624,72.1646,72.2173,7896.1601
2013-08-26 11:35:00,95.95,95.97,95.94,95.96,2379.6646836127634,72.2248,72.2398,72.2173,72.2323,2379.6647
2013-08-26 11:40:00,95.97,95.98,95.83,95.89,7679.826933477555,72.2398,72.2474,72.1345,72.1796,7679.8269
2013-08-26 11:45:00,95.9,95.95,95.9,95.93,4110.32990805841,72.1872,72.2248,72.1872,72.2097,4110.3299
2013-08-26 11:50:00,95.91,95.94,95.89,95.89,9843.158464034614,72.1947,72.2173,72.1796,72.1796,9843.1585
2013-08-26 11:55:00,95.89,95.94,95.86,95.94,3028.664142779881,72.1796,72.2173,72.157,72.2173,3028.6641
2013-08-26 12:00:00,95.96,95.96,95.75,95.75,5408.328826392644,72.2323,72.2323,72.0742,72.0742,5408.3288
2013-08-26 12:05:00,95.75,95.82,95.75,95.79,6381.828015143321,72.0742,72.1269,72.0742,72.1044,6381.828
2013-08-26 12:10:00,95.81,95.81,95.75,95.79,2271.4981070849108,72.1194,72.1194,72.0742,72.1044,2271.4981
2013-08-26 12:15:00,95.77,95.77,95.7,95.72,1297.9989183342348,72.0893,72.0893,72.0366,72.0517,1297.9989
2013-08-26 12:20:00,95.72,95.82,95.71,95.82,1838.8318009734992,72.0517,72.1269,72.0441,72.1269,1838.8318
2013-08-26 12:25:00,95.78,95.81,95.69,95.75,11032.990805840996,72.0968,72.1194,72.0291,72.0742,11032.9908
2013-08-26 12:30:00,95.71,95.74,95.66,95.73,3028.664142779881,72.0441,72.0667,72.0065,72.0592,3028.6641
2013-08-26 12:35:00,95.77,95.78,95.71,95.74,4651.162790697675,72.0893,72.0968,72.0441,72.0667,4651.1628
2013-08-26 12:40:00,95.76,95.8,95.74,95.77,2271.4981070849108,72.0818,72.1119,72.0667,72.0893,2271.4981
2013-08-26 12:45:00,95.79,95.86,95.73,95.86,2812.330989724175,72.1044,72.157,72.0592,72.157,2812.331
2013-08-26 12:50:00,95.82,95.87,95.8,95.87,3244.9972958355866,72.1269,72.1646,72.1119,72.1646,3244.9973
2013-08-26 12:55:00,95.87,95.93,95.82,95.89,3136.830719307734,72.1646,72.2097,72.1269,72.1796,3136.8307
2013-08-26 13:00:00,95.89,95.96,95.89,95.9,4002.163331530557,72.1796,72.2323,72.1796,72.1872,4002.1633
2013-08-26 13:05:00,95.89,95.94,95.84,95.85,3677.6636019469984,72.1796,72.2173,72.142,72.1495,3677.6636
2013-08-26 13:10:00,95.88,95.96,95.88,95.96,34288.80475932937,72.1721,72.2323,72.1721,72.2323,34288.8048
2013-08-26 13:15:00,96.01,96.01,95.94,95.99,5191.995673336939,72.27,72.27,72.2173,72.2549,5191.9957
2013-08-26 13:20:00,95.97,96.14,95.94,96.14,12763.656030286642,72.2398,72.3678,72.2173,72.3678,12763.656
2013-08-26 13:25:00,96.16,96.16,95.94,95.95,8761.492698756085,72.3829,72.3829,72.2173,72.2248,8761.4927
2013-08-26 13:30:00,95.96,96.0,95.88,95.95,22390.48134126555,72.2323,72.2624,72.1721,72.2248,22390.4813
2013-08-26 13:35:00,95.96,95.99,95.93,95.97,6706.327744726879,72.2323,72.2549,72.2097,72.2398,6706.3277
2013-08-26 13:40:00,96.02,96.06,95.98,95.98,8653.32612222823,72.2775,72.3076,72.2474,72.2474,8653.3261
2013-08-26 13:45:00,95.97,96.04,95.97,96.02,2812.330989724175,72.2398,72.2925,72.2398,72.2775,2812.331
2013-08-26 13:50:00,96.02,96.15,96.02,96.13,7896.160086533261,72.2775,72.3753,72.2775,72.3603,7896.1601
2013-08-26 13:55:00,96.11,96.14,96.06,96.06,3136.830719307734,72.3452,72.3678,72.3076,72.3076,3136.8307
2013-08-26 14:00:00,96.06,96.06,96.01,96.04,6706.327744726879,72.3076,72.3076,72.27,72.2925,6706.3277
2013-08-26 14:05:00,96.03,96.06,95.92,95.94,6922.660897782585,72.285,72.3076,72.2022,72.2173,6922.6609
2013-08-26 14:10:00,95.94,96.0,95.92,96.0,5191.995673336939,72.2173,72.2624,72.2022,72.2624,5191.9957
2013-08-26 14:15:00,96.02,96.03,96.0,96.03,1514.3320713899404,72.2775,72.285,72.2624,72.285,1514.3321
2013-08-26 14:20:00,96.03,96.07,96.0,96.0,3461.3304488912927,72.285,72.3151,72.2624,72.2624,3461.3304
2013-08-26 14:25:00,96.01,96.05,96.01,96.05,5083.829096809086,72.27,72.3001,72.27,72.3001,5083.8291
2013-08-26 14:30:00,96.05,96.06,95.99,95.99,8112.493239588966,72.3001,72.3076,72.2549,72.2549,8112.4932
2013-08-26 14:35:00,95.96,95.97,95.93,95.94,4110.32990805841,72.2323,72.2398,72.2097,72.2173,4110.3299
2013-08-26 14:40:00,95.95,96.0,95.93,95.98,3461.3304488912927,72.2248,72.2624,72.2097,72.2474,3461.3304
2013-08-26 14:45:00,95.97,95.97,95.94,95.96,7355.327203893997,72.2398,72.2398,72.2173,72.2323,7355.3272
2013-08-26 14:50:00,95.96,95.99,95.95,95.96,5516.495402920497,72.2323,72.2549,72.2248,72.2323,5516.4954
2013-08-26 14:55:00,95.97,96.0,95.95,96.0,3244.9972958355866,72.2398,72.2624,72.2248,72.2624,3244.9973
2013-08-26 15:00:00,96.01,96.04,95.96,95.98,3028.664142779881,72.27,72.2925,72.2323,72.2474,3028.6641
2013-08-26 15:05:00,95.97,95.97,95.92,95.92,7030.8274743104375,72.2398,72.2398,72.2022,72.2022,7030.8275
2013-08-26 15:10:00,95.93,95.93,95.74,95.74,18388.31800973499,72.2097,72.2097,72.0667,72.0667,18388.318
2013-08-26 15:15:00,95.73,95.8,95.69,95.73,10383.991346673878,72.0592,72.1119,72.0291,72.0592,10383.9913
2013-08-26 15:20:00,95.73,95.74,95.56,95.57,12655.489453758788,72.0592,72.0667,71.9312,71.9388,12655.4895
2013-08-26 15:25:00,95.57,95.57,95.4,95.49,23472.14710654408,71.9388,71.9388,71.8108,71.8785,23472.1471
2013-08-26 15:30:00,95.51,95.73,95.48,95.71,15035.154137371552,71.8936,72.0592,71.871,72.0441,15035.1541
2013-08-26 15:35:00,95.7,95.72,95.6,95.69,11141.157382368849,72.0366,72.0517,71.9613,72.0291,11141.1574
2013-08-26 15:40:00,95.71,95.82,95.65,95.77,12871.822606814494,72.0441,72.1269,71.999,72.0893,12871.8226
2013-08-26 15:45:00,95.76,95.77,95.63,95.66,11465.657111952409,72.0818,72.0893,71.9839,72.0065,11465.6571
2013-08-26 15:50:00,95.66,95.67,95.56,95.65,11465.657111952409,72.0065,72.014,71.9312,71.999,11465.6571
2013-08-26 15:55:00,95.63,95.65,95.52,95.54,23796.646836127635,71.9839,71.999,71.9011,71.9162,23796.6468
2013-08-27 09:30:00,94.91,95.32,94.79,94.9,28339.64305029745,71.4419,71.7506,71.3516,71.4344,28339.6431
2013-08-27 09:35:00,94.83,95.08,94.83,95.06,11790.156841535963,71.3817,71.5699,71.3817,71.5549,11790.1568
2013-08-27 09:40:00,95.09,95.13,94.89,94.94,12763.656030286642,71.5774,71.6076,71.4269,71.4645,12763.656
2013-08-27 09:45:00,94.9,95.12,94.78,94.96,16008.653326122228,71.4344,71.6,71.3441,71.4796,16008.6533
2013-08-27 09:50:00,94.98,95.11,94.89,95.02,17631.15197404002,71.4946,71.5925,71.4269,71.5247,17631.152
2013-08-27 09:55:00,95.02,95.02,94.82,94.83,21633.315305570577,71.5247,71.5247,71.3742,71.3817,21633.3153
2013-08-27 10:00:00,94.82,94.84,94.69,94.72,13196.322336398052,71.3742,71.3893,71.2763,71.2989,13196.3223
2013-08-27 10:05:00,94.74,94.74,94.44,94.54,10708.491076257436,71.314,71.314,71.0882,71.1634,10708.4911
2013-08-27 10:10:00,94.52,94.59,94.47,94.55,14494.321254732287,71.1484,71.2011,71.1107,71.171,14494.3213
2013-08-27 10:15:00,94.55,94.57,94.43,94.48,24337.4797187669,71.171,71.186,71.0806,71.1183,24337.4797
2013-08-27 10:20:00,94.48,94.52,94.35,94.45,11249.3239588967,71.1183,71.1484,71.0204,71.0957,11249.324
2013-08-27 10:25:00,94.43,94.43,94.3,94.36,6381.828015143321,71.0806,71.0806,70.9828,71.0279,6381.828
2013-08-27 10:30:00,94.4,94.43,94.35,94.43,8545.159545700379,71.0581,71.0806,71.0204,71.0806,8545.1595
2013-08-27 10:35:00,94.42,94.61,94.4,94.6,11032.990805840996,71.0731,71.2161,71.0581,71.2086,11032.9908
2013-08-27 10:40:00,94.57,94.62,94.46,94.47,43050.29745808545,71.186,71.2237,71.1032,71.1107,43050.2975
2013-08-27 10:45:00,94.48,94.49,94.35,94.4,9085.992428339645,71.1183,71.1258,71.0204,71.0581,9085.9924
2013-08-27 10:50:00,94.4,94.46,94.31,94.42,7463.49378042185,71.0581,71.1032,70.9903,71.0731,7463.4938
2013-08-27 10:55:00,94.45,94.53,94.42,94.53,4975.662520281233,71.0957,71.1559,71.0731,71.1559,4975.6625
2013-08-27 11:00:00,94.55,94.55,94.45,94.48,3893.996755002704,71.171,71.171,71.0957,71.1183,3893.9968
2013-08-27 11:05:00,94.48,94.49,94.4,94.41,8112.493239588966,71.1183,71.1258,71.0581,71.0656,8112.4932
2013-08-27 11:10:00,94.42,94.46,94.29,94.29,54732.28772309356,71.0731,71.1032,70.9753,70.9753,54732.2877
2013-08-27 11:15:00,94.3,94.47,94.28,94.39,7247.160627366144,70.9828,71.1107,70.9677,71.0505,7247.1606
2013-08-27 11:20:00,94.36,94.41,94.26,94.36,7138.994050838291,71.0279,71.0656,70.9527,71.0279,7138.9941
2013-08-27 11:25:00,94.36,94.47,94.36,94.41,4542.9962141698215,71.0279,71.1107,71.0279,71.0656,4542.9962
2013-08-27 11:30:00,94.43,94.53,94.43,94.47,14926.9875608437,71.0806,71.1559,71.0806,71.1107,14926.9876
2013-08-27 11:35:00,94.49,94.5,94.44,94.47,5840.995132504056,71.1258,71.1333,71.0882,71.1107,5840.9951
2013-08-27 11:40:00,94.47,94.47,94.28,94.3,8761.492698756085,71.1107,71.1107,70.9677,70.9828,8761.4927
2013-08-27 11:45:00,94.31,94.4,94.3,94.34,5840.995132504056,70.9903,71.0581,70.9828,71.0129,5840.9951
2013-08-27 11:50:00,94.34,94.42,94.34,94.38,3569.4970254191453,71.0129,71.0731,71.0129,71.043,3569.497
2013-08-27 11:55:00,94.37,94.45,94.37,94.43,4218.496484586262,71.0355,71.0957,71.0355,71.0806,4218.4965
2013-08-27 12:00:00,94.47,94.5,94.41,94.43,2812.330989724175,71.1107,71.1333,71.0656,71.0806,2812.331
2013-08-27 12:05:00,94.41,94.41,94.31,94.38,3353.16387236344,71.0656,71.0656,70.9903,71.043,3353.1639
2013-08-27 12:10:00,94.37,94.44,94.37,94.4,2704.164413196322,71.0355,71.0882,71.0355,71.0581,2704.1644
2013-08-27 12:15:00,94.39,94.39,94.3,94.31,3893.996755002704,71.0505,71.0505,70.9828,70.9903,3893.9968
2013-08-27 12:20:00,94.35,94.42,94.33,94.37,6165.494862087615,71.0204,71.0731,71.0054,71.0355,6165.4949
2013-08-27 12:25:00,94.33,94.38,94.3,94.32,11790.156841535963,71.0054,71.043,70.9828,70.9978,11790.1568
2013-08-27 12:30:00,94.3,94.37,94.3,94.34,6922.660897782585,70.9828,71.0355,70.9828,71.0129,6922.6609
2013-08-27 12:35:00,94.35,94.38,94.3,94.31,9843.158464034614,71.0204,71.043,70.9828,70.9903,9843.1585
2013-08-27 12:40:00,94.31,94.35,94.24,94.34,12763.656030286642,70.9903,71.0204,70.9376,71.0129,12763.656
2013-08-27 12:45:00,94.33,94.38,94.28,94.37,4651.162790697675,71.0054,71.043,70.9677,71.0355,4651.1628
2013-08-27 12:50:00,94.36,94.37,94.32,94.37,3893.996755002704,71.0279,71.0355,70.9978,71.0355,3893.9968
2013-08-27 12:55:00,94.36,94.38,94.28,94.28,8328.826392644673,71.0279,71.043,70.9677,70.9677,8328.8264
2013-08-27 13:00:00,94.28,94.38,94.27,94.35,14277.98810167658,70.9677,71.043,70.9602,71.0204,14277.9881
2013-08-27 13:05:00,94.35,94.38,94.32,94.32,5083.829096809086,71.0204,71.043,70.9978,70.9978,5083.8291
2013-08-27 13:10:00,94.33,94.39,94.28,94.38,6922.660897782585,71.0054,71.0505,70.9677,71.043,6922.6609
2013-08-27 13:15:00,94.38,94.4,94.3,94.37,8436.992969172525,71.043,71.0581,70.9828,71.0355,8436.993
2013-08-27 13:20:00,94.38,94.39,94.31,94.35,5300.162249864791,71.043,71.0505,70.9903,71.0204,5300.1622
2013-08-27 13:25:00,94.34,94.36,94.3,94.35,13628.988642509465,71.0129,71.0279,70.9828,71.0204,13628.9886
2013-08-27 13:30:00,94.35,94.38,94.34,94.38,7355.327203893997,71.0204,71.043,71.0129,71.043,7355.3272
2013-08-27 13:35:00,94.39,94.39,94.33,94.33,11357.490535424551,71.0505,71.0505,71.0054,71.0054,11357.4905
2013-08-27 13:40:00,94.33,94.35,94.3,94.35,16982.152514872905,71.0054,71.0204,70.9828,71.0204,16982.1525
2013-08-27 13:45:00,94.35,94.35,94.31,94.34,8869.659275283937,71.0204,71.0204,70.9903,71.0129,8869.6593
2013-08-27 13:50:00,94.33,94.35,94.33,94.34,3677.6636019469984,71.0054,71.0204,71.0054,71.0129,3677.6636
2013-08-27 13:55:00,94.35,94.37,94.31,94.33,4326.663061114115,71.0204,71.0355,70.9903,71.0054,4326.6631
2013-08-27 14:00:00,94.33,94.37,94.32,94.36,6165.494862087615,71.0054,71.0355,70.9978,71.0279,6165.4949
2013-08-27 14:05:00,94.35,94.37,94.31,94.35,7896.160086533261,71.0204,71.0355,70.9903,71.0204,7896.1601
2013-08-27 14:10:00,94.34,94.35,94.31,94.33,8220.65981611682,71.0129,71.0204,70.9903,71.0054,8220.6598
2013-08-27 14:15:00,94.33,94.34,94.31,94.33,3244.9972958355866,71.0054,71.0129,70.9903,71.0054,3244.9973
2013-08-27 14:20:00,94.32,94.34,94.29,94.31,13845.32179556517,70.9978,71.0129,70.9753,70.9903,13845.3218
2013-08-27 14:25:00,94.3,94.35,94.22,94.35,11790.156841535963,70.9828,71.0204,70.9226,71.0204,11790.1568
2013-08-27 14:30:00,94.35,94.35,94.23,94.3,7896.160086533261,71.0204,71.0204,70.9301,70.9828,7896.1601
2013-08-27 14:35:00,94.31,94.33,94.16,94.26,15251.487290427258,70.9903,71.0054,70.8774,70.9527,15251.4873
2013-08-27 14:40:00,94.28,94.41,94.28,94.37,4434.8296376419685,70.9677,71.0656,70.9677,71.0355,4434.8296
2013-08-27 14:45:00,94.4,94.43,94.35,94.35,4975.662520281233,71.0581,71.0806,71.0204,71.0204,4975.6625
2013-08-27 14:50:00,94.36,94.37,94.31,94.34,13412.655489453758,71.0279,71.0355,70.9903,71.0129,13412.6555
2013-08-27 14:55:00,94.37,94.41,94.33,94.35,8004.326663061114,71.0355,71.0656,71.0054,71.0204,8004.3267
2013-08-27 15:00:00,94.37,94.42,94.32,94.41,4867.49594375338,71.0355,71.0731,70.9978,71.0656,4867.4959
2013-08-27 15:05:00,94.42,94.47,94.39,94.4,9951.325040562466,71.0731,71.1107,71.0505,71.0581,9951.325
2013-08-27 15:10:00,94.38,94.41,94.27,94.34,16441.31963223364,71.043,71.0656,70.9602,71.0129,16441.3196
2013-08-27 15:15:00,94.32,94.35,94.22,94.31,4326.663061114115,70.9978,71.0204,70.9226,70.9903,4326.6631
2013-08-27 15:20:00,94.33,94.36,94.28,94.31,7355.327203893997,71.0054,71.0279,70.9677,70.9903,7355.3272
2013-08-27 15:25:00,94.32,94.35,94.2,94.2,8977.82585181179,70.9978,71.0204,70.9075,70.9075,8977.8259
2013-08-27 15:30:00,94.23,94.31,94.13,94.14,9302.32558139535,70.9301,70.9903,70.8548,70.8623,9302.3256
2013-08-27 15:35:00,94.13,94.22,94.1,94.1,12547.322877230936,70.8548,70.9226,70.8322,70.8322,12547.3229
2013-08-27 15:40:00,94.12,94.19,94.09,94.14,8977.82585181179,70.8473,70.9,70.8247,70.8623,8977.8259
2013-08-27 15:45:00,94.12,94.27,94.07,94.17,16441.31963223364,70.8473,70.9602,70.8097,70.8849,16441.3196
2013-08-27 15:50:00,94.2,94.2,94.15,94.16,18388.31800973499,70.9075,70.9075,70.8699,70.8774,18388.318
2013-08-27 15:55:00,94.16,94.26,94.16,94.18,31476.4737696052,70.8774,70.9527,70.8774,70.8925,31476.4738
2013-08-28 09:30:00,93.91,94.07,93.53,93.69,25527.312060573284,70.6892,70.8097,70.4032,70.5236,25527.3121
2013-08-28 09:35:00,93.65,93.74,93.54,93.74,12547.322877230936,70.4935,70.5613,70.4107,70.5613,12547.3229
2013-08-28 09:40:00,93.76,93.83,93.64,93.67,7787.993510005408,70.5763,70.629,70.486,70.5086,7787.9935
2013-08-28 09:45:00,93.66,93.82,93.62,93.82,14818.820984315846,70.501,70.6215,70.4709,70.6215,14818.821
2013-08-28 09:50:00,93.73,93.74,93.62,93.62,3353.16387236344,70.5537,70.5613,70.4709,70.4709,3353.1639
2013-08-28 09:55:00,93.62,93.81,93.55,93.61,10275.824770146024,70.4709,70.6139,70.4182,70.4634,10275.8248
2013-08-28 10:00:00,93.55,93.76,93.55,93.6,3677.6636019469984,70.4182,70.5763,70.4182,70.4559,3677.6636
2013-08-28 10:05:00,93.58,93.71,93.54,93.63,25851.81179015684,70.4408,70.5387,70.4107,70.4784,25851.8118
2013-08-28 10:10:00,93.6,93.82,93.56,93.78,4326.663061114115,70.4559,70.6215,70.4258,70.5914,4326.6631
2013-08-28 10:15:00,93.78,93.92,93.77,93.85,4542.9962141698215,70.5914,70.6967,70.5838,70.6441,4542.9962
2013-08-28 10:20:00,93.87,93.87,93.69,93.81,3785.830178474851,70.6591,70.6591,70.5236,70.6139,3785.8302
2013-08-28 10:25:00,93.8,93.82,93.67,93.72,61005.94916170903,70.6064,70.6215,70.5086,70.5462,61005.9492
2013-08-28 10:30:00,93.72,93.74,93.64,93.69,16657.652785289345,70.5462,70.5613,70.486,70.5236,16657.6528
2013-08-28 10:35:00,93.67,93.77,93.6,93.62,12222.823147647376,70.5086,70.5838,70.4559,70.4709,12222.8231
2013-08-28 10:40:00,93.61,93.63,93.54,93.58,3677.6636019469984,70.4634,70.4784,70.4107,70.4408,3677.6636
2013-08-28 10:45:00,93.61,93.68,93.6,93.68,7463.49378042185,70.4634,70.5161,70.4559,70.5161,7463.4938
2013-08-28 10:50:00,93.64,93.67,93.6,93.61,9194.159004867495,70.486,70.5086,70.4559,70.4634,9194.159
2013-08-28 10:55:00,93.66,93.8,93.66,93.74,4434.8296376419685,70.501,70.6064,70.501,70.5613,4434.8296
2013-08-28 11:00:00,93.74,93.84,93.74,93.78,6598.161168199026,70.5613,70.6365,70.5613,70.5914,6598.1612
2013-08-28 11:05:00,93.74,93.76,93.68,93.76,37101.135749053545,70.5613,70.5763,70.5161,70.5763,37101.1357
2013-08-28 11:10:00,93.74,93.98,93.74,93.96,8004.326663061114,70.5613,70.7419,70.5613,70.7269,8004.3267
2013-08-28 11:15:00,93.93,93.96,93.73,93.75,2704.164413196322,70.7043,70.7269,70.5537,70.5688,2704.1644
2013-08-28 11:20:00,93.76,93.86,93.76,93.82,3569.4970254191453,70.5763,70.6516,70.5763,70.6215,3569.497
2013-08-28 11:25:00,93.82,93.82,93.75,93.75,3136.830719307734,70.6215,70.6215,70.5688,70.5688,3136.8307
2013-08-28 11:30:00,93.74,93.77,93.67,93.67,3569.4970254191453,70.5613,70.5838,70.5086,70.5086,3569.497
2013-08-28 11:35:00,93.71,93.72,93.68,93.68,1622.4986479177933,70.5387,70.5462,70.5161,70.5161,1622.4986
2013-08-28 11:40:00,93.68,93.73,93.65,93.73,2812.330989724175,70.5161,70.5537,70.4935,70.5537,2812.331
2013-08-28 11:45:00,93.73,93.77,93.72,93.74,2055.164954029205,70.5537,70.5838,70.5462,70.5613,2055.165
2013-08-28 11:50:00,93.76,93.85,93.76,93.85,1838.8318009734992,70.5763,70.6441,70.5763,70.6441,1838.8318
2013-08-28 11:55:00,93.85,93.88,93.84,93.88,2379.6646836127634,70.6441,70.6666,70.6365,70.6666,2379.6647
2013-08-28 12:00:00,93.87,93.94,93.83,93.83,4110.32990805841,70.6591,70.7118,70.629,70.629,4110.3299
2013-08-28 12:05:00,93.84,93.94,93.83,93.94,3028.664142779881,70.6365,70.7118,70.629,70.7118,3028.6641
2013-08-28 12:10:00,93.94,93.94,93.9,93.92,2379.6646836127634,70.7118,70.7118,70.6817,70.6967,2379.6647
2013-08-28 12:15:00,93.91,93.95,93.89,93.95,1730.6652244456463,70.6892,70.7193,70.6742,70.7193,1730.6652
2013-08-28 12:20:00,93.97,93.99,93.89,93.94,3136.830719307734,70.7344,70.7494,70.6742,70.7118,3136.8307
2013-08-28 12:25:00,93.93,94.06,93.93,94.05,3353.16387236344,70.7043,70.8021,70.7043,70.7946,3353.1639
2013-08-28 12:30:00,94.04,94.04,94.01,94.01,2163.3315305570577,70.7871,70.7871,70.7645,70.7645,2163.3315
2013-08-28 12:35:00,94.02,94.03,93.99,94.0,973.499188750676,70.772,70.7795,70.7494,70.757,973.4992
2013-08-28 12:40:00,94.01,94.05,93.98,94.02,1622.4986479177933,70.7645,70.7946,70.7419,70.772,1622.4986
2013-08-28 12:45:00,94.03,94.09,94.02,94.05,1297.9989183342348,70.7795,70.8247,70.772,70.7946,1297.9989
2013-08-28 12:50:00,94.09,94.18,94.09,94.18,2055.164954029205,70.8247,70.8925,70.8247,70.8925,2055.165
2013-08-28 12:55:00,94.18,94.23,94.17,94.23,1622.4986479177933,70.8925,70.9301,70.8849,70.9301,1622.4986
2013-08-28 13:00:00,94.22,94.22,94.12,94.12,3353.16387236344,70.9226,70.9226,70.8473,70.8473,3353.1639
2013-08-28 13:05:00,94.12,94.12,94.07,94.09,1838.8318009734992,70.8473,70.8473,70.8097,70.8247,1838.8318
2013-08-28 13:10:00,94.04,94.04,93.97,93.98,3461.3304488912927,70.7871,70.7871,70.7344,70.7419,3461.3304
2013-08-28 13:15:00,93.98,94.06,93.98,94.06,4434.8296376419685,70.7419,70.8021,70.7419,70.8021,4434.8296
2013-08-28 13:20:00,94.08,94.09,93.99,94.03,3353.16387236344,70.8172,70.8247,70.7494,70.7795,3353.1639
2013-08-28 13:25:00,94.01,94.06,94.01,94.06,1730.6652244456463,70.7645,70.8021,70.7645,70.8021,1730.6652
2013-08-28 13:30:00,94.1,94.15,94.08,94.1,5083.829096809086,70.8322,70.8699,70.8172,70.8322,5083.8291
2013-08-28 13:35:00,94.1,94.2,94.1,94.17,3244.9972958355866,70.8322,70.9075,70.8322,70.8849,3244.9973
2013-08-28 13:40:00,94.18,94.18,94.1,94.1,4002.163331530557,70.8925,70.8925,70.8322,70.8322,4002.1633
2013-08-28 13:45:00,94.1,94.18,94.08,94.18,3353.16387236344,70.8322,70.8925,70.8172,70.8925,3353.1639
2013-08-28 13:50:00,94.2,94.2,94.13,94.16,7896.160086533261,70.9075,70.9075,70.8548,70.8774,7896.1601
2013-08-28 13:55:00,94.16,94.23,94.15,94.2,5191.995673336939,70.8774,70.9301,70.8699,70.9075,5191.9957
2013-08-28 14:00:00,94.22,94.3,94.22,94.27,11681.990265008111,70.9226,70.9828,70.9226,70.9602,11681.9903
2013-08-28 14:05:00,94.27,94.27,94.14,94.16,2595.997836668469,70.9602,70.9602,70.8623,70.8774,2595.9978
2013-08-28 14:10:00,94.15,94.18,94.07,94.16,6165.494862087615,70.8699,70.8925,70.8097,70.8774,6165.4949
2013-08-28 14:15:00,94.18,94.23,94.15,94.19,16224.986479177933,70.8925,70.9301,70.8699,70.9,16224.9865
2013-08-28 14:20:00,94.19,94.22,94.17,94.18,3677.6636019469984,70.9,70.9226,70.8849,70.8925,3677.6636
2013-08-28 14:25:00,94.18,94.19,94.11,94.13,4542.9962141698215,70.8925,70.9,70.8398,70.8548,4542.9962
2013-08-28 14:30:00,94.12,94.12,94.04,94.04,4975.662520281233,70.8473,70.8473,70.7871,70.7871,4975.6625
2013-08-28 14:35:00,94.07,94.07,93.98,93.98,4759.329367225527,70.8097,70.8097,70.7419,70.7419,4759.3294
2013-08-28 14:40:00,93.97,94.02,93.94,93.94,5732.828555976204,70.7344,70.772,70.7118,70.7118,5732.8286
2013-08-28 14:45:00,93.94,93.98,93.88,93.98,4110.32990805841,70.7118,70.7419,70.6666,70.7419,4110.3299
2013-08-28 14:50:00,93.98,93.98,93.94,93.98,4326.663061114115,70.7419,70.7419,70.7118,70.7419,4326.6631
2013-08-28 14:55:00,93.96,93.99,93.92,93.92,6165.494862087615,70.7269,70.7494,70.6967,70.6967,6165.4949
2013-08-28 15:00:00,93.93,93.97,93.88,93.97,6381.828015143321,70.7043,70.7344,70.6666,70.7344,6381.828
2013-08-28 15:05:00,93.97,94.13,93.97,94.13,4759.329367225527,70.7344,70.8548,70.7344,70.8548,4759.3294
2013-08-28 15:10:00,94.13,94.26,94.13,94.25,4218.496484586262,70.8548,70.9527,70.8548,70.9451,4218.4965
2013-08-28 15:15:00,94.23,94.24,94.11,94.11,12655.489453758788,70.9301,70.9376,70.8398,70.8398,12655.4895
2013-08-28 15:20:00,94.1,94.21,94.1,94.17,9518.658734451054,70.8322,70.915,70.8322,70.8849,9518.6587
2013-08-28 15:25:00,94.18,94.18,94.12,94.14,8328.826392644673,70.8925,70.8925,70.8473,70.8623,8328.8264
2013-08-28 15:30:00,94.15,94.18,94.13,94.13,11032.990805840996,70.8699,70.8925,70.8548,70.8548,11032.9908
2013-08-28 15:35:00,94.13,94.14,94.07,94.07,12547.322877230936,70.8548,70.8623,70.8097,70.8097,12547.3229
2013-08-28 15:40:00,94.07,94.09,94.05,94.09,11357.490535424551,70.8097,70.8247,70.7946,70.8247,11357.4905
2013-08-28 15:45:00,94.05,94.06,93.98,93.98,14818.820984315846,70.7946,70.8021,70.7419,70.7419,14818.821
2013-08-28 15:50:00,93.97,93.99,93.88,93.92,22823.14764737696,70.7344,70.7494,70.6666,70.6967,22823.1476
2013-08-28 15:55:00,93.91,93.91,93.76,93.83,48242.29313142239,70.6892,70.6892,70.5763,70.629,48242.2931
2013-08-29 09:30:00,93.65,94.09,93.5,93.92,14602.48783126014,70.4935,70.8247,70.3806,70.6967,14602.4878
2013-08-29 09:35:00,93.91,94.23,93.87,94.23,7138.994050838291,70.6892,70.9301,70.6591,70.9301,7138.9941
2013-08-29 09:40:00,94.14,94.15,94.0,94.03,6598.161168199026,70.8623,70.8699,70.757,70.7795,6598.1612
2013-08-29 09:45:00,94.1,94.18,94.06,94.15,4651.162790697675,70.8322,70.8925,70.8021,70.8699,4651.1628
2013-08-29 09:50:00,94.17,94.39,94.08,94.39,11790.156841535963,70.8849,71.0505,70.8172,71.0505,11790.1568
2013-08-29 09:55:00,94.38,94.48,94.34,94.36,10492.15792320173,71.043,71.1183,71.0129,71.0279,10492.1579
2013-08-29 10:00:00,94.35,94.4,94.25,94.31,3353.16387236344,71.0204,71.0581,70.9451,70.9903,3353.1639
2013-08-29 10:05:00,94.34,94.44,94.29,94.44,10600.324499729582,71.0129,71.0882,70.9753,71.0882,10600.3245
2013-08-29 10:10:00,94.43,94.65,94.38,94.52,12871.822606814494,71.0806,71.2462,71.043,71.1484,12871.8226
2013-08-29 10:15:00,94.62,94.67,94.38,94.38,7355.327203893997,71.2237,71.2613,71.043,71.043,7355.3272
2013-08-29 10:20:00,94.41,94.44,94.3,94.42,6273.661438615468,71.0656,71.0882,70.9828,71.0731,6273.6614
2013-08-29 10:25:00,94.43,94.52,94.42,94.48,4651.162790697675,71.0806,71.1484,71.0731,71.1183,4651.1628
2013-08-29 10:30:00,94.47,94.54,94.43,94.53,4759.329367225527,71.1107,71.1634,71.0806,71.1559,4759.3294
2013-08-29 10:35:00,94.51,94.58,94.47,94.53,3677.6636019469984,71.1409,71.1935,71.1107,71.1559,3677.6636
2013-08-29 10:40:00,94.54,94.67,94.53,94.67,19145.484045429963,71.1634,71.2613,71.1559,71.2613,19145.484
2013-08-29 10:45:00,94.67,94.74,94.56,94.56,4326.663061114115,71.2613,71.314,71.1785,71.1785,4326.6631
2013-08-29 10:50:00,94.58,94.69,94.58,94.69,2920.497566252028,71.1935,71.2763,71.1935,71.2763,2920.4976
2013-08-29 10:55:00,94.65,94.74,94.57,94.69,12979.989183342346,71.2462,71.314,71.186,71.2763,12979.9892
2013-08-29 11:00:00,94.7,94.72,94.64,94.72,6922.660897782585,71.2839,71.2989,71.2387,71.2989,6922.6609
2013-08-29 11:05:00,94.68,94.75,94.67,94.74,6057.328285559762,71.2688,71.3215,71.2613,71.314,6057.3283
2013-08-29 11:10:00,94.72,95.23,94.72,95.21,48674.9594375338,71.2989,71.6828,71.2989,71.6678,48674.9594
2013-08-29 11:15:00,95.21,95.23,94.95,94.97,7030.8274743104375,71.6678,71.6828,71.4721,71.4871,7030.8275
2013-08-29 11:20:00,94.96,95.1,94.96,95.01,6922.660897782585,71.4796,71.585,71.4796,71.5172,6922.6609
2013-08-29 11:25:00,95.0,95.06,94.97,94.98,4759.329367225527,71.5097,71.5549,71.4871,71.4946,4759.3294
2013-08-29 11:30:00,94.98,95.0,94.96,94.97,4434.8296376419685,71.4946,71.5097,71.4796,71.4871,4434.8296
2013-08-29 11:35:00,95.0,95.08,94.95,95.07,3893.996755002704,71.5097,71.5699,71.4721,71.5624,3893.9968
2013-08-29 11:40:00,95.1,95.16,95.06,95.06,6273.661438615468,71.585,71.6301,71.5549,71.5549,6273.6614
2013-08-29 11:45:00,95.06,95.07,95.02,95.02,4110.32990805841,71.5549,71.5624,71.5247,71.5247,4110.3299
2013-08-29 11:50:00,95.01,95.07,95.01,95.05,3244.9972958355866,71.5172,71.5624,71.5172,71.5473,3244.9973
2013-08-29 11:55:00,95.06,95.09,95.06,95.08,12439.156300703082,71.5549,71.5774,71.5549,71.5699,12439.1563
2013-08-29 12:00:00,95.11,95.23,95.11,95.2,10600.324499729582,71.5925,71.6828,71.5925,71.6602,10600.3245
2013-08-29 12:05:00,95.21,95.38,95.2,95.38,15900.486749594374,71.6678,71.7957,71.6602,71.7957,15900.4867
2013-08-29 12:10:00,95.38,95.49,95.38,95.48,29096.809085992427,71.7957,71.8785,71.7957,71.871,29096.8091
2013-08-29 12:15:00,95.48,95.59,95.45,95.57,19361.817198485667,71.871,71.9538,71.8484,71.9388,19361.8172
2013-08-29 12:20:00,95.57,95.58,95.54,95.56,3244.9972958355866,71.9388,71.9463,71.9162,71.9312,3244.9973
2013-08-29 12:25:00,95.55,95.55,95.5,95.5,2595.997836668469,71.9237,71.9237,71.8861,71.8861,2595.9978
2013-08-29 12:30:00,95.5,95.5,95.33,95.33,4651.162790697675,71.8861,71.8861,71.7581,71.7581,4651.1628
2013-08-29 12:35:00,95.34,95.37,95.32,95.33,7247.160627366144,71.7656,71.7882,71.7506,71.7581,7247.1606
2013-08-29 12:40:00,95.33,95.33,95.26,95.26,2812.330989724175,71.7581,71.7581,71.7054,71.7054,2812.331
2013-08-29 12:45:00,95.25,95.36,95.25,95.36,3461.3304488912927,71.6979,71.7807,71.6979,71.7807,3461.3304
2013-08-29 12:50:00,95.36,95.39,95.33,95.38,3461.3304488912927,71.7807,71.8033,71.7581,71.7957,3461.3304
2013-08-29 12:55:00,95.4,95.45,95.34,95.41,7247.160627366144,71.8108,71.8484,71.7656,71.8183,7247.1606
2013-08-29 13:00:00,95.45,95.45,95.34,95.43,4651.162790697675,71.8484,71.8484,71.7656,71.8334,4651.1628
2013-08-29 13:05:00,95.44,95.87,95.39,95.79,30502.97458085452,71.8409,72.1646,71.8033,72.1044,30502.9746
2013-08-29 13:10:00,95.79,95.79,95.57,95.57,4867.49594375338,72.1044,72.1044,71.9388,71.9388,4867.4959
2013-08-29 13:15:00,95.58,95.62,95.57,95.59,5191.995673336939,71.9463,71.9764,71.9388,71.9538,5191.9957
2013-08-29 13:20:00,95.59,95.6,95.45,95.45,4975.662520281233,71.9538,71.9613,71.8484,71.8484,4975.6625
2013-08-29 13:25:00,95.41,95.46,95.37,95.43,5624.66197944835,71.8183,71.856,71.7882,71.8334,5624.662
2013-08-29 13:30:00,95.44,95.44,95.24,95.3,7896.160086533261,71.8409,71.8409,71.6904,71.7355,7896.1601
2013-08-29 13:35:00,95.27,95.45,95.27,95.44,8112.493239588966,71.7129,71.8484,71.7129,71.8409,8112.4932
2013-08-29 13:40:00,95.42,95.42,95.35,95.37,4326.663061114115,71.8258,71.8258,71.7732,71.7882,4326.6631
2013-08-29 13:45:00,95.36,95.39,95.31,95.32,5191.995673336939,71.7807,71.8033,71.743,71.7506,5191.9957
2013-08-29 13:50:00,95.33,95.37,95.21,95.21,7355.327203893997,71.7581,71.7882,71.6678,71.6678,7355.3272
2013-08-29 13:55:00,95.22,95.3,95.22,95.23,4542.9962141698215,71.6753,71.7355,71.6753,71.6828,4542.9962
2013-08-29 14:00:00,95.22,95.3,95.18,95.3,8220.65981611682,71.6753,71.7355,71.6452,71.7355,8220.6598
2013-08-29 14:05:00,95.29,95.37,95.28,95.36,6489.994591671173,71.728,71.7882,71.7205,71.7807,6489.9946
2013-08-29 14:10:00,95.38,95.38,95.35,95.35,7355.327203893997,71.7957,71.7957,71.7732,71.7732,7355.3272
2013-08-29 14:15:00,95.35,95.35,95.31,95.33,7138.994050838291,71.7732,71.7732,71.743,71.7581,7138.9941
2013-08-29 14:20:00,95.32,95.33,95.27,95.29,5408.328826392644,71.7506,71.7581,71.7129,71.728,5408.3288
2013-08-29 14:25:00,95.29,95.3,95.24,95.24,7896.160086533261,71.728,71.7355,71.6904,71.6904,7896.1601
2013-08-29 14:30:00,95.25,95.25,95.21,95.23,6489.994591671173,71.6979,71.6979,71.6678,71.6828,6489.9946
2013-08-29 14:35:00,95.24,95.27,95.15,95.16,9518.658734451054,71.6904,71.7129,71.6226,71.6301,9518.6587
2013-08-29 14:40:00,95.16,95.19,95.13,95.15,8220.65981611682,71.6301,71.6527,71.6076,71.6226,8220.6598
2013-08-29 14:45:00,95.16,95.17,95.15,95.16,5300.162249864791,71.6301,71.6377,71.6226,71.6301,5300.1622
2013-08-29 14:50:00,95.17,95.18,95.11,95.11,4434.8296376419685,71.6377,71.6452,71.5925,71.5925,4434.8296
2013-08-29 14:55:00,95.1,95.26,95.08,95.23,11898.323418063816,71.585,71.7054,71.5699,71.6828,11898.3234
2013-08-29 15:00:00,95.23,95.23,95.12,95.16,4002.163331530557,71.6828,71.6828,71.6,71.6301,4002.1633
2013-08-29 15:05:00,95.12,95.15,95.09,95.15,6381.828015143321,71.6,71.6226,71.5774,71.6226,6381.828
2013-08-29 15:10:00,95.2,95.21,95.14,95.14,4759.329367225527,71.6602,71.6678,71.6151,71.6151,4759.3294
2013-08-29 15:15:00,95.14,95.18,95.09,95.1,7247.160627366144,71.6151,71.6452,71.5774,71.585,7247.1606
2013-08-29 15:20:00,95.08,95.08,94.98,94.99,7463.49378042185,71.5699,71.5699,71.4946,71.5022,7463.4938
2013-08-29 15:25:00,94.96,94.99,94.87,94.92,8545.159545700379,71.4796,71.5022,71.4118,71.4495,8545.1595
2013-08-29 15:30:00,94.9,94.9,94.73,94.73,10600.324499729582,71.4344,71.4344,71.3065,71.3065,10600.3245
2013-08-29 15:35:00,94.73,94.74,94.68,94.69,16116.81990265008,71.3065,71.314,71.2688,71.2763,16116.8199
2013-08-29 15:40:00,94.69,94.8,94.67,94.78,9085.992428339645,71.2763,71.3591,71.2613,71.3441,9085.9924
2013-08-29 15:45:00,94.78,94.78,94.71,94.77,12979.989183342346,71.3441,71.3441,71.2914,71.3366,12979.9892
2013-08-29 15:50:00,94.73,94.78,94.72,94.78,13088.1557598702,71.3065,71.3441,71.2989,71.3441,13088.1558
2013-08-29 15:55:00,94.77,94.78,94.69,94.71,26176.3115197404,71.3366,71.3441,71.2763,71.2914,26176.3115
2013-08-30 09:30:00,94.79,94.94,94.65,94.75,14277.98810167658,71.3516,71.4645,71.2462,71.3215,14277.9881
2013-08-30 09:35:00,94.67,94.77,94.52,94.58,11357.490535424551,71.2613,71.3366,71.1484,71.1935,11357.4905
2013-08-30 09:40:00,94.57,94.65,94.38,94.47,8220.65981611682,71.186,71.2462,71.043,71.1107,8220.6598
2013-08-30 09:45:00,94.5,94.63,94.39,94.53,8220.65981611682,71.1333,71.2312,71.0505,71.1559,8220.6598
2013-08-30 09:50:00,94.57,94.74,94.41,94.74,4867.49594375338,71.186,71.314,71.0656,71.314,4867.4959
2013-08-30 09:55:00,94.65,94.65,94.46,94.6,27690.64359113034,71.2462,71.2462,71.1032,71.2086,27690.6436
2013-08-30 10:00:00,94.6,94.68,94.47,94.5,19578.15035154137,71.2086,71.2688,71.1107,71.1333,19578.1504
2013-08-30 10:05:00,94.49,94.65,94.46,94.59,34613.30448891292,71.1258,71.2462,71.1032,71.2011,34613.3045
2013-08-30 10:10:00,94.59,94.6,94.5,94.51,10059.491617090318,71.2011,71.2086,71.1333,71.1409,10059.4916
2013-08-30 10:15:00,94.52,94.7,94.43,94.67,18604.6511627907,71.1484,71.2839,71.0806,71.2613,18604.6512
2013-08-30 10:20:00,94.67,94.72,94.59,94.69,6814.494321254732,71.2613,71.2989,71.2011,71.2763,6814.4943
2013-08-30 10:25:00,94.67,94.69,94.58,94.6,4110.32990805841,71.2613,71.2763,71.1935,71.2086,4110.3299
2013-08-30 10:30:00,94.6,94.79,94.52,94.78,34288.80475932937,71.2086,71.3516,71.1484,71.3441,34288.8048
2013-08-30 10:35:00,94.72,94.76,94.63,94.67,4542.9962141698215,71.2989,71.329,71.2312,71.2613,4542.9962
2013-08-30 10:40:00,94.63,94.64,94.51,94.64,24878.312601406164,71.2312,71.2387,71.1409,71.2387,24878.3126
2013-08-30 10:45:00,94.59,94.62,94.47,94.54,7896.160086533261,71.2011,71.2237,71.1107,71.1634,7896.1601
2013-08-30 10:50:00,94.55,94.55,94.45,94.49,7571.660356949702,71.171,71.171,71.0957,71.1258,7571.6604
2013-08-30 10:55:00,94.49,94.56,94.48,94.51,5840.995132504056,71.1258,71.1785,71.1183,71.1409,5840.9951
2013-08-30 11:00:00,94.49,94.6,94.45,94.57,8761.492698756085,71.1258,71.2086,71.0957,71.186,8761.4927
2013-08-30 11:05:00,94.57,94.61,94.51,94.61,6273.661438615468,71.186,71.2161,71.1409,71.2161,6273.6614
2013-08-30 11:10:00,94.61,94.63,94.53,94.59,6922.660897782585,71.2161,71.2312,71.1559,71.2011,6922.6609
2013-08-30 11:15:00,94.58,94.61,94.56,94.6,12006.489994591671,71.1935,71.2161,71.1785,71.2086,12006.49
2013-08-30 11:20:00,94.59,94.65,94.58,94.65,7138.994050838291,71.2011,71.2462,71.1935,71.2462,7138.9941
2013-08-30 11:25:00,94.67,94.68,94.54,94.59,6922.660897782585,71.2613,71.2688,71.1634,71.2011,6922.6609
2013-08-30 11:30:00,94.58,94.63,94.58,94.58,5624.66197944835,71.1935,71.2312,71.1935,71.1935,5624.662
2013-08-30 11:35:00,94.58,94.63,94.54,94.57,8112.493239588966,71.1935,71.2312,71.1634,71.186,8112.4932
2013-08-30 11:40:00,94.57,94.61,94.44,94.46,13196.322336398052,71.186,71.2161,71.0882,71.1032,13196.3223
2013-08-30 11:45:00,94.45,94.53,94.4,94.4,5191.995673336939,71.0957,71.1559,71.0581,71.0581,5191.9957
2013-08-30 11:50:00,94.4,94.45,94.33,94.37,5732.828555976204,71.0581,71.0957,71.0054,71.0355,5732.8286
2013-08-30 11:55:00,94.39,94.39,94.3,94.32,2704.164413196322,71.0505,71.0505,70.9828,70.9978,2704.1644
2013-08-30 12:00:00,94.31,94.37,94.24,94.29,7787.993510005408,70.9903,71.0355,70.9376,70.9753,7787.9935
2013-08-30 12:05:00,94.3,94.36,94.29,94.3,4002.163331530557,70.9828,71.0279,70.9753,70.9828,4002.1633
2013-08-30 12:10:00,94.3,94.37,94.3,94.35,4434.8296376419685,70.9828,71.0355,70.9828,71.0204,4434.8296
2013-08-30 12:15:00,94.31,94.38,94.31,94.36,6057.328285559762,70.9903,71.043,70.9903,71.0279,6057.3283
2013-08-30 12:20:00,94.32,94.35,94.25,94.28,6922.660897782585,70.9978,71.0204,70.9451,70.9677,6922.6609
2013-08-30 12:25:00,94.3,94.34,94.25,94.28,7463.49378042185,70.9828,71.0129,70.9451,70.9677,7463.4938
2013-08-30 12:30:00,94.26,94.28,94.24,94.28,4110.32990805841,70.9527,70.9677,70.9376,70.9677,4110.3299
2013-08-30 12:35:00,94.26,94.34,94.23,94.34,8220.65981611682,70.9527,71.0129,70.9301,71.0129,8220.6598
2013-08-30 12:40:00,94.33,94.37,94.29,94.34,4759.329367225527,71.0054,71.0355,70.9753,71.0129,4759.3294
2013-08-30 12:45:00,94.34,94.37,94.29,94.3,3136.830719307734,71.0129,71.0355,70.9753,70.9828,3136.8307
2013-08-30 12:50:00,94.3,94.34,94.28,94.3,4542.9962141698215,70.9828,71.0129,70.9677,70.9828,4542.9962
2013-08-30 12:55:00,94.29,94.33,94.25,94.26,6057.328285559762,70.9753,71.0054,70.9451,70.9527,6057.3283
2013-08-30 13:00:00,94.27,94.28,94.13,94.14,5840.995132504056,70.9602,70.9677,70.8548,70.8623,5840.9951
2013-08-30 13:05:00,94.09,94.12,93.96,93.96,6598.161168199026,70.8247,70.8473,70.7269,70.7269,6598.1612
2013-08-30 13:10:00,93.93,94.14,93.93,94.02,7679.826933477555,70.7043,70.8623,70.7043,70.772,7679.8269
2013-08-30 13:15:00,94.04,94.26,94.03,94.04,7896.160086533261,70.7871,70.9527,70.7795,70.7871,7896.1601
2013-08-30 13:20:00,94.04,94.08,93.96,93.97,8112.493239588966,70.7871,70.8172,70.7269,70.7344,8112.4932
2013-08-30 13:25:00,93.99,94.0,93.91,93.95,47917.79340183883,70.7494,70.757,70.6892,70.7193,47917.7934
2013-08-30 13:30:00,93.93,93.95,93.86,93.87,8112.493239588966,70.7043,70.7193,70.6516,70.6591,8112.4932
2013-08-30 13:35:00,93.86,93.98,93.84,93.94,5191.995673336939,70.6516,70.7419,70.6365,70.7118,5191.9957
2013-08-30 13:40:00,93.93,93.96,93.83,93.86,6273.661438615468,70.7043,70.7269,70.629,70.6516,6273.6614
2013-08-30 13:45:00,93.86,94.07,93.86,93.96,10924.824229313142,70.6516,70.8097,70.6516,70.7269,10924.8242
2013-08-30 13:50:00,93.96,93.99,93.92,93.93,6057.328285559762,70.7269,70.7494,70.6967,70.7043,6057.3283
2013-08-30 13:55:00,93.93,93.99,93.93,93.95,6922.660897782585,70.7043,70.7494,70.7043,70.7193,6922.6609
2013-08-30 14:00:00,93.94,93.99,93.92,93.99,8653.32612222823,70.7118,70.7494,70.6967,70.7494,8653.3261
2013-08-30 14:05:00,94.0,94.05,93.9,93.9,9734.99188750676,70.757,70.7946,70.6817,70.6817,9734.9919
2013-08-30 14:10:00,93.97,94.03,93.97,93.97,6057.328285559762,70.7344,70.7795,70.7344,70.7344,6057.3283
2013-08-30 14:15:00,94.0,94.05,93.98,94.0,10492.15792320173,70.757,70.7946,70.7419,70.757,10492.1579
2013-08-30 14:20:00,94.01,94.08,94.0,94.02,10383.991346673878,70.7645,70.8172,70.757,70.772,10383.9913
2013-08-30 14:25:00,94.03,94.1,93.99,94.06,7355.327203893997,70.7795,70.8322,70.7494,70.8021,7355.3272
2013-08-30 14:30:00,94.05,94.25,94.05,94.22,5191.995673336939,70.7946,70.9451,70.7946,70.9226,5191.9957
2013-08-30 14:35:00,94.23,94.23,94.17,94.17,4326.663061114115,70.9301,70.9301,70.8849,70.8849,4326.6631
2013-08-30 14:40:00,94.17,94.2,94.14,94.15,5300.162249864791,70.8849,70.9075,70.8623,70.8699,5300.1622
2013-08-30 14:45:00,94.19,94.25,94.15,94.23,6922.660897782585,70.9,70.9451,70.8699,70.9301,6922.6609
2013-08-30 14:50:00,94.23,94.32,94.23,94.25,8004.326663061114,70.9301,70.9978,70.9301,70.9451,8004.3267
2013-08-30 14:55:00,94.28,94.35,94.26,94.28,5624.66197944835,70.9677,71.0204,70.9527,70.9677,5624.662
2013-08-30 15:00:00,94.29,94.39,94.25,94.37,6057.328285559762,70.9753,71.0505,70.9451,71.0355,6057.3283
2013-08-30 15:05:00,94.4,94.4,94.29,94.3,6598.161168199026,71.0581,71.0581,70.9753,70.9828,6598.1612
2013-08-30 15:10:00,94.3,94.35,94.26,94.34,13088.1557598702,70.9828,71.0204,70.9527,71.0129,13088.1558
2013-08-30 15:15:00,94.33,94.35,94.3,94.35,6057.328285559762,71.0054,71.0204,70.9828,71.0204,6057.3283
2013-08-30 15:20:00,94.38,94.41,94.35,94.39,7571.660356949702,71.043,71.0656,71.0204,71.0505,7571.6604
2013-08-30 15:25:00,94.38,94.4,94.32,94.34,8328.826392644673,71.043,71.0581,70.9978,71.0129,8328.8264
2013-08-30 15:30:00,94.34,94.37,94.28,94.32,12114.656571119524,71.0129,71.0355,70.9677,70.9978,12114.6566
2013-08-30 15:35:00,94.36,94.42,94.3,94.42,10600.324499729582,71.0279,71.0731,70.9828,71.0731,10600.3245
2013-08-30 15:40:00,94.4,94.4,94.29,94.31,15684.153596538668,71.0581,71.0581,70.9753,70.9903,15684.1536
2013-08-30 15:45:00,94.3,94.3,94.15,94.29,28123.30989724175,70.9828,70.9828,70.8699,70.9753,28123.3099
2013-08-30 15:50:00,94.29,94.29,94.16,94.16,31909.1400757166,70.9753,70.9753,70.8774,70.8774,31909.1401
2013-08-30 15:55:00,94.17,94.5,94.17,94.39,73228.77230935641,70.8849,71.1333,70.8849,71.0505,73228.7723
2013-09-03 09:30:00,95.5,95.78,95.47,95.59,25094.64575446187,71.8861,72.0968,71.8635,71.9538,25094.6458
2013-09-03 09:35:00,95.53,95.84,95.5,95.75,8220.65981611682,71.9086,72.142,71.8861,72.0742,8220.6598
2013-09-03 09:40:00,95.74,95.83,95.46,95.46,6706.327744726879,72.0667,72.1345,71.856,71.856,6706.3277
2013-09-03 09:45:00,95.52,95.76,95.45,95.74,3785.830178474851,71.9011,72.0818,71.8484,72.0667,3785.8302
2013-09-03 09:50:00,95.71,95.73,95.49,95.49,3569.4970254191453,72.0441,72.0592,71.8785,71.8785,3569.497
2013-09-03 09:55:00,95.46,95.56,95.28,95.39,7247.160627366144,71.856,71.9312,71.7205,71.8033,7247.1606
2013-09-03 10:00:00,95.43,95.62,95.29,95.6,15467.820443482964,71.8334,71.9764,71.728,71.9613,15467.8204
2013-09-03 10:05:00,95.56,95.8,95.46,95.77,29529.47539210384,71.9312,72.1119,71.856,72.0893,29529.4754
2013-09-03 10:10:00,95.74,95.74,95.6,95.65,4975.662520281233,72.0667,72.0667,71.9613,71.999,4975.6625
2013-09-03 10:15:00,95.61,95.72,95.5,95.55,13845.32179556517,71.9689,72.0517,71.8861,71.9237,13845.3218
2013-09-03 10:20:00,95.51,95.51,95.35,95.45,3569.4970254191453,71.8936,71.8936,71.7732,71.8484,3569.497
2013-09-03 10:25:00,95.44,95.55,95.37,95.53,48458.626284478094,71.8409,71.9237,71.7882,71.9086,48458.6263
2013-09-03 10:30:00,95.57,95.59,95.43,95.57,5732.828555976204,71.9388,71.9538,71.8334,71.9388,5732.8286
2013-09-03 10:35:00,95.57,95.57,95.39,95.39,4542.9962141698215,71.9388,71.9388,71.8033,71.8033,4542.9962
2013-09-03 10:40:00,95.41,95.45,95.37,95.45,3028.664142779881,71.8183,71.8484,71.7882,71.8484,3028.6641
2013-09-03 10:45:00,95.44,95.46,95.34,95.34,4326.663061114115,71.8409,71.856,71.7656,71.7656,4326.6631
2013-09-03 10:50:00,95.36,95.36,95.28,95.34,5732.828555976204,71.7807,71.7807,71.7205,71.7656,5732.8286
2013-09-03 10:55:00,95.33,95.33,95.24,95.28,3569.4970254191453,71.7581,71.7581,71.6904,71.7205,3569.497
2013-09-03 11:00:00,95.28,95.38,95.24,95.34,5732.828555976204,71.7205,71.7957,71.6904,71.7656,5732.8286
2013-09-03 11:05:00,95.37,95.37,95.29,95.29,3244.9972958355866,71.7882,71.7882,71.728,71.728,3244.9973
2013-09-03 11:10:00,95.3,95.31,95.26,95.26,4326.663061114115,71.7355,71.743,71.7054,71.7054,4326.6631
2013-09-03 11:15:00,95.28,95.28,95.09,95.09,5840.995132504056,71.7205,71.7205,71.5774,71.5774,5840.9951
2013-09-03 11:20:00,95.08,95.09,95.0,95.0,5949.161709031909,71.5699,71.5774,71.5097,71.5097,5949.1617
2013-09-03 11:25:00,95.01,95.04,94.9,94.94,7571.660356949702,71.5172,71.5398,71.4344,71.4645,7571.6604
2013-09-03 11:30:00,94.93,95.03,94.89,94.96,5083.829096809086,71.457,71.5323,71.4269,71.4796,5083.8291
2013-09-03 11:35:00,94.95,95.07,94.88,95.07,8220.65981611682,71.4721,71.5624,71.4194,71.5624,8220.6598
2013-09-03 11:40:00,95.11,95.12,94.86,94.87,14386.154678204435,71.5925,71.6,71.4043,71.4118,14386.1547
2013-09-03 11:45:00,94.86,94.9,94.76,94.86,6489.994591671173,71.4043,71.4344,71.329,71.4043,6489.9946
2013-09-03 11:50:00,94.87,94.89,94.76,94.76,4110.32990805841,71.4118,71.4269,71.329,71.329,4110.3299
2013-09-03 11:55:00,94.77,94.83,94.72,94.78,6706.327744726879,71.3366,71.3817,71.2989,71.3441,6706.3277
2013-09-03 12:00:00,94.77,94.81,94.72,94.72,7138.994050838291,71.3366,71.3667,71.2989,71.2989,7138.9941
2013-09-03 12:05:00,94.71,94.84,94.7,94.78,3893.996755002704,71.2914,71.3893,71.2839,71.3441,3893.9968
2013-09-03 12:10:00,94.78,94.78,94.65,94.67,2920.497566252028,71.3441,71.3441,71.2462,71.2613,2920.4976
2013-09-03 12:15:00,94.64,94.69,94.61,94.61,2163.3315305570577,71.2387,71.2763,71.2161,71.2161,2163.3315
2013-09-03 12:20:00,94.61,94.75,94.61,94.75,4867.49594375338,71.2161,71.3215,71.2161,71.3215,4867.4959
2013-09-03 12:25:00,94.75,94.76,94.69,94.69,3353.16387236344,71.3215,71.329,71.2763,71.2763,3353.1639
2013-09-03 12:30:00,94.7,94.7,94.66,94.67,4651.162790697675,71.2839,71.2839,71.2538,71.2613,4651.1628
2013-09-03 12:35:00,94.7,94.7,94.67,94.68,1081.6657652785289,71.2839,71.2839,71.2613,71.2688,1081.6658
2013-09-03 12:40:00,94.69,94.7,94.6,94.63,2487.8312601406165,71.2763,71.2839,71.2086,71.2312,2487.8313
2013-09-03 12:45:00,94.64,94.64,94.53,94.57,4651.162790697675,71.2387,71.2387,71.1559,71.186,4651.1628
2013-09-03 12:50:00,94.63,94.63,94.59,94.62,1297.9989183342348,71.2312,71.2312,71.2011,71.2237,1297.9989
2013-09-03 12:55:00,94.61,94.66,94.54,94.58,2595.997836668469,71.2161,71.2538,71.1634,71.1935,2595.9978
2013-09-03 13:00:00,94.55,94.58,94.53,94.54,6489.994591671173,71.171,71.1935,71.1559,71.1634,6489.9946
2013-09-03 13:05:00,94.54,94.59,94.54,94.58,1946.998377501352,71.1634,71.2011,71.1634,71.1935,1946.9984
2013-09-03 13:10:00,94.55,94.6,94.55,94.58,4218.496484586262,71.171,71.2086,71.171,71.1935,4218.4965
2013-09-03 13:15:00,94.58,94.59,94.49,94.49,8436.992969172525,71.1935,71.2011,71.1258,71.1258,8436.993
2013-09-03 13:20:00,94.47,94.55,94.45,94.55,5949.161709031909,71.1107,71.171,71.0957,71.171,5949.1617
2013-09-03 13:25:00,94.55,94.6,94.52,94.52,1838.8318009734992,71.171,71.2086,71.1484,71.1484,1838.8318
2013-09-03 13:30:00,94.53,94.61,94.47,94.55,3677.6636019469984,71.1559,71.2161,71.1107,71.171,3677.6636
2013-09-03 13:35:00,94.61,94.63,94.53,94.59,8653.32612222823,71.2161,71.2312,71.1559,71.2011,8653.3261
2013-09-03 13:40:00,94.57,94.62,94.52,94.56,4975.662520281233,71.186,71.2237,71.1484,71.1785,4975.6625
2013-09-03 13:45:00,94.53,94.54,94.46,94.47,3785.830178474851,71.1559,71.1634,71.1032,71.1107,3785.8302
2013-09-03 13:50:00,94.47,94.52,94.41,94.42,5732.828555976204,71.1107,71.1484,71.0656,71.0731,5732.8286
2013-09-03 13:55:00,94.42,94.42,94.33,94.37,8328.826392644673,71.0731,71.0731,71.0054,71.0355,8328.8264
2013-09-03 14:00:00,94.38,94.47,94.37,94.44,4542.9962141698215,71.043,71.1107,71.0355,71.0882,4542.9962
2013-09-03 14:05:00,94.44,94.45,94.38,94.41,4542.9962141698215,71.0882,71.0957,71.043,71.0656,4542.9962
2013-09-03 14:10:00,94.42,94.5,94.39,94.48,5732.828555976204,71.0731,71.1333,71.0505,71.1183,5732.8286
2013-09-03 14:15:00,94.47,94.52,94.44,94.47,6165.494862087615,71.1107,71.1484,71.0882,71.1107,6165.4949
2013-09-03 14:20:00,94.5,94.57,94.47,94.51,21525.148729042725,71.1333,71.186,71.1107,71.1409,21525.1487
2013-09-03 14:25:00,94.51,94.7,94.5,94.6,27257.97728501893,71.1409,71.2839,71.1333,71.2086,27257.9773
2013-09-03 14:30:00,94.55,94.56,94.5,94.55,12006.489994591671,71.171,71.1785,71.1333,71.171,12006.49
2013-09-03 14:35:00,94.54,94.6,94.48,94.6,6273.661438615468,71.1634,71.2086,71.1183,71.2086,6273.6614
2013-09-03 14:40:00,94.58,94.61,94.54,94.58,6273.661438615468,71.1935,71.2161,71.1634,71.1935,6273.6614
2013-09-03 14:45:00,94.54,94.63,94.53,94.59,5949.161709031909,71.1634,71.2312,71.1559,71.2011,5949.1617
2013-09-03 14:50:00,94.59,94.72,94.59,94.72,7787.993510005408,71.2011,71.2989,71.2011,71.2989,7787.9935
2013-09-03 14:55:00,94.68,94.78,94.68,94.74,6814.494321254732,71.2688,71.3441,71.2688,71.314,6814.4943
2013-09-03 15:00:00,94.76,94.9,94.74,94.87,10492.15792320173,71.329,71.4344,71.314,71.4118,10492.1579
2013-09-03 15:05:00,94.85,95.09,94.85,95.08,12439.156300703082,71.3968,71.5774,71.3968,71.5699,12439.1563
2013-09-03 15:10:00,95.06,95.11,95.01,95.07,8977.82585181179,71.5549,71.5925,71.5172,71.5624,8977.8259
2013-09-03 15:15:00,95.08,95.1,95.04,95.08,6273.661438615468,71.5699,71.585,71.5398,71.5699,6273.6614
2013-09-03 15:20:00,95.08,95.08,94.98,95.01,10816.657652785289,71.5699,71.5699,71.4946,71.5172,10816.6577
2013-09-03 15:25:00,95.03,95.07,94.98,95.03,16224.986479177933,71.5323,71.5624,71.4946,71.5323,16224.9865
2013-09-03 15:30:00,95.03,95.05,94.97,94.99,9734.99188750676,71.5323,71.5473,71.4871,71.5022,9734.9919
2013-09-03 15:35:00,95.0,95.17,94.99,95.17,15900.486749594374,71.5097,71.6377,71.5022,71.6377,15900.4867
2013-09-03 15:40:00,95.17,95.27,95.13,95.22,30178.47485127096,71.6377,71.7129,71.6076,71.6753,30178.4749
2013-09-03 15:45:00,95.21,95.23,95.01,95.05,24445.64629529475,71.6678,71.6828,71.5172,71.5473,24445.6463
2013-09-03 15:50:00,95.06,95.1,95.03,95.08,19469.98377501352,71.5549,71.585,71.5323,71.5699,19469.9838
2013-09-03 15:55:00,95.08,95.11,95.0,95.1,43158.4640346133,71.5699,71.5925,71.5097,71.585,43158.464
2013-09-04 09:30:00,95.1,95.3,94.78,95.25,23255.81395348837,71.585,71.7355,71.3441,71.6979,23255.814
2013-09-04 09:35:00,95.26,95.26,94.67,94.75,11465.657111952409,71.7054,71.7054,71.2613,71.3215,11465.6571
2013-09-04 09:40:00,94.79,95.12,94.76,95.11,8436.992969172525,71.3516,71.6,71.329,71.5925,8436.993
2013-09-04 09:45:00,95.12,95.36,95.1,95.34,3893.996755002704,71.6,71.7807,71.585,71.7656,3893.9968
2013-09-04 09:50:00,95.36,95.55,95.35,95.52,8436.992969172525,71.7807,71.9237,71.7732,71.9011,8436.993
2013-09-04 09:55:00,95.47,95.51,95.42,95.49,4651.162790697675,71.8635,71.8936,71.8258,71.8785,4651.1628
2013-09-04 10:00:00,95.49,95.66,95.46,95.62,14277.98810167658,71.8785,72.0065,71.856,71.9764,14277.9881
2013-09-04 10:05:00,95.59,95.62,95.55,95.59,7355.327203893997,71.9538,71.9764,71.9237,71.9538,7355.3272
2013-09-04 10:10:00,95.58,95.61,95.4,95.4,31476.4737696052,71.9463,71.9689,71.8108,71.8108,31476.4738
2013-09-04 10:15:00,95.37,95.46,95.34,95.39,10924.824229313142,71.7882,71.856,71.7656,71.8033,10924.8242
2013-09-04 10:20:00,95.39,95.39,95.2,95.31,20010.816657652784,71.8033,71.8033,71.6602,71.743,20010.8167
2013-09-04 10:25:00,95.29,95.38,95.26,95.36,7247.160627366144,71.728,71.7957,71.7054,71.7807,7247.1606
2013-09-04 10:30:00,95.38,95.4,95.28,95.3,4542.9962141698215,71.7957,71.8108,71.7205,71.7355,4542.9962
2013-09-04 10:35:00,95.29,95.38,95.28,95.33,3893.996755002704,71.728,71.7957,71.7205,71.7581,3893.9968
2013-09-04 10:40:00,95.37,95.39,95.3,95.39,6165.494862087615,71.7882,71.8033,71.7355,71.8033,6165.4949
2013-09-04 10:45:00,95.39,95.47,95.37,95.42,7030.8274743104375,71.8033,71.8635,71.7882,71.8258,7030.8275
2013-09-04 10:50:00,95.43,95.52,95.42,95.51,4218.496484586262,71.8334,71.9011,71.8258,71.8936,4218.4965
2013-09-04 10:55:00,95.5,95.55,95.48,95.49,3136.830719307734,71.8861,71.9237,71.871,71.8785,3136.8307
2013-09-04 11:00:00,95.56,95.7,95.56,95.68,9518.658734451054,71.9312,72.0366,71.9312,72.0216,9518.6587
2013-09-04 11:05:00,95.68,95.75,95.68,95.75,2163.3315305570577,72.0216,72.0742,72.0216,72.0742,2163.3315
2013-09-04 11:10:00,95.75,95.79,95.69,95.73,5732.828555976204,72.0742,72.1044,72.0291,72.0592,5732.8286
2013-09-04 11:15:00,95.71,95.74,95.69,95.72,4110.32990805841,72.0441,72.0667,72.0291,72.0517,4110.3299
2013-09-04 11:20:00,95.7,95.79,95.69,95.73,10167.658193618172,72.0366,72.1044,72.0291,72.0592,10167.6582
2013-09-04 11:25:00,95.71,95.74,95.67,95.67,2487.8312601406165,72.0441,72.0667,72.014,72.014,2487.8313
2013-09-04 11:30:00,95.65,95.69,95.65,95.68,4975.662520281233,71.999,72.0291,71.999,72.0216,4975.6625
2013-09-04 11:35:00,95.69,95.69,95.66,95.67,3028.664142779881,72.0291,72.0291,72.0065,72.014,3028.6641
2013-09-04 11:40:00,95.69,95.76,95.67,95.75,7571.660356949702,72.0291,72.0818,72.014,72.0742,7571.6604
2013-09-04 11:45:00,95.73,95.75,95.67,95.68,13520.82206598161,72.0592,72.0742,72.014,72.0216,13520.8221
2013-09-04 11:50:00,95.69,95.74,95.69,95.74,5840.995132504056,72.0291,72.0667,72.0291,72.0667,5840.9951
2013-09-04 11:55:00,95.76,95.77,95.73,95.77,1622.4986479177933,72.0818,72.0893,72.0592,72.0893,1622.4986
2013-09-04 12:00:00,95.77,95.82,95.77,95.82,4542.9962141698215,72.0893,72.1269,72.0893,72.1269,4542.9962
2013-09-04 12:05:00,95.83,95.99,95.81,95.94,6598.161168199026,72.1345,72.2549,72.1194,72.2173,6598.1612
2013-09-04 12:10:00,95.94,95.97,95.93,95.93,2055.164954029205,72.2173,72.2398,72.2097,72.2097,2055.165
2013-09-04 12:15:00,95.91,96.0,95.89,96.0,3569.4970254191453,72.1947,72.2624,72.1796,72.2624,3569.497
2013-09-04 12:20:00,95.99,95.99,95.92,95.92,3028.664142779881,72.2549,72.2549,72.2022,72.2022,3028.6641
2013-09-04 12:25:00,95.93,95.93,95.79,95.79,5191.995673336939,72.2097,72.2097,72.1044,72.1044,5191.9957
2013-09-04 12:30:00,95.8,95.81,95.73,95.73,3785.830178474851,72.1119,72.1194,72.0592,72.0592,3785.8302
2013-09-04 12:35:00,95.75,95.84,95.75,95.83,8328.826392644673,72.0742,72.142,72.0742,72.1345,8328.8264
2013-09-04 12:40:00,95.85,95.85,95.78,95.82,3136.830719307734,72.1495,72.1495,72.0968,72.1269,3136.8307
2013-09-04 12:45:00,95.8,95.87,95.79,95.87,4110.32990805841,72.1119,72.1646,72.1044,72.1646,4110.3299
2013-09-04 12:50:00,95.87,95.94,95.87,95.93,3028.664142779881,72.1646,72.2173,72.1646,72.2097,3028.6641
2013-09-04 12:55:00,95.9,95.94,95.9,95.94,2487.8312601406165,72.1872,72.2173,72.1872,72.2173,2487.8313
2013-09-04 13:00:00,95.96,95.96,95.87,95.91,3353.16387236344,72.2323,72.2323,72.1646,72.1947,3353.1639
2013-09-04 13:05:00,95.9,95.9,95.83,95.83,1622.4986479177933,72.1872,72.1872,72.1345,72.1345,1622.4986
2013-09-04 13:10:00,95.85,95.86,95.79,95.84,2704.164413196322,72.1495,72.157,72.1044,72.142,2704.1644
2013-09-04 13:15:00,95.84,95.94,95.84,95.94,6922.660897782585,72.142,72.2173,72.142,72.2173,6922.6609
2013-09-04 13:20:00,95.94,95.95,95.92,95.92,3461.3304488912927,72.2173,72.2248,72.2022,72.2022,3461.3304
2013-09-04 13:25:00,95.96,96.0,95.94,95.98,2487.8312601406165,72.2323,72.2624,72.2173,72.2474,2487.8313
2013-09-04 13:30:00,95.97,96.02,95.97,95.98,2271.4981070849108,72.2398,72.2775,72.2398,72.2474,2271.4981
2013-09-04 13:35:00,95.97,95.97,95.93,95.94,3028.664142779881,72.2398,72.2398,72.2097,72.2173,3028.6641
2013-09-04 13:40:00,95.92,95.94,95.9,95.92,1514.3320713899404,72.2022,72.2173,72.1872,72.2022,1514.3321
2013-09-04 13:45:00,95.9,95.99,95.9,95.99,16116.81990265008,72.1872,72.2549,72.1872,72.2549,16116.8199
2013-09-04 13:50:00,96.0,96.01,95.93,95.97,8869.659275283937,72.2624,72.27,72.2097,72.2398,8869.6593
2013-09-04 13:55:00,96.0,96.04,95.94,96.03,17198.48566792861,72.2624,72.2925,72.2173,72.285,17198.4857
2013-09-04 14:00:00,96.04,96.09,96.0,96.09,6165.494862087615,72.2925,72.3302,72.2624,72.3302,6165.4949
2013-09-04 14:05:00,96.08,96.1,96.0,96.0,4651.162790697675,72.3226,72.3377,72.2624,72.2624,4651.1628
2013-09-04 14:10:00,96.01,96.05,96.01,96.05,4434.8296376419685,72.27,72.3001,72.27,72.3001,4434.8296
2013-09-04 14:15:00,96.05,96.05,95.95,96.01,7787.993510005408,72.3001,72.3001,72.2248,72.27,7787.9935
2013-09-04 14:20:00,95.99,96.05,95.99,96.05,3353.16387236344,72.2549,72.3001,72.2549,72.3001,3353.1639
2013-09-04 14:25:00,96.04,96.05,95.9,95.92,14277.98810167658,72.2925,72.3001,72.1872,72.2022,14277.9881
2013-09-04 14:30:00,95.92,95.93,95.85,95.86,3677.6636019469984,72.2022,72.2097,72.1495,72.157,3677.6636
2013-09-04 14:35:00,95.86,95.92,95.85,95.91,4651.162790697675,72.157,72.2022,72.1495,72.1947,4651.1628
2013-09-04 14:40:00,95.92,95.95,95.92,95.94,9194.159004867495,72.2022,72.2248,72.2022,72.2173,9194.159
2013-09-04 14:45:00,95.94,95.94,95.89,95.91,9734.99188750676,72.2173,72.2173,72.1796,72.1947,9734.9919
2013-09-04 14:50:00,95.91,95.94,95.91,95.93,11249.3239588967,72.1947,72.2173,72.1947,72.2097,11249.324
2013-09-04 14:55:00,95.94,96.05,95.94,96.0,8653.32612222823,72.2173,72.3001,72.2173,72.2624,8653.3261
2013-09-04 15:00:00,96.01,96.01,95.94,95.94,4218.496484586262,72.27,72.27,72.2173,72.2173,4218.4965
2013-09-04 15:05:00,95.94,95.95,95.9,95.95,9410.4921579232,72.2173,72.2248,72.1872,72.2248,9410.4922
2013-09-04 15:10:00,95.96,96.0,95.95,95.98,4867.49594375338,72.2323,72.2624,72.2248,72.2474,4867.4959
2013-09-04 15:15:00,95.99,96.03,95.94,95.96,11790.156841535963,72.2549,72.285,72.2173,72.2323,11790.1568
2013-09-04 15:20:00,95.99,96.0,95.85,95.85,10492.15792320173,72.2549,72.2624,72.1495,72.1495,10492.1579
2013-09-04 15:25:00,95.9,96.02,95.9,95.94,7679.826933477555,72.1872,72.2775,72.1872,72.2173,7679.8269
2013-09-04 15:30:00,95.94,95.97,95.88,95.97,9951.325040562466,72.2173,72.2398,72.1721,72.2398,9951.325
2013-09-04 15:35:00,95.96,95.97,95.82,95.83,10816.657652785289,72.2323,72.2398,72.1269,72.1345,10816.6577
2013-09-04 15:40:00,95.82,95.91,95.8,95.91,18604.6511627907,72.1269,72.1947,72.1119,72.1947,18604.6512
2013-09-04 15:45:00,95.92,96.11,95.92,96.06,23904.813412655487,72.2022,72.3452,72.2022,72.3076,23904.8134
2013-09-04 15:50:00,96.06,96.06,95.95,95.95,17955.65170362358,72.3076,72.3076,72.2248,72.2248,17955.6517
2013-09-04 15:55:00,95.96,96.04,95.93,96.03,37750.13520822066,72.2323,72.2925,72.2097,72.285,37750.1352
2013-09-05 09:30:00,96.04,96.18,95.9,96.11,21092.48242293132,72.2925,72.3979,72.1872,72.3452,21092.4824
2013-09-05 09:35:00,96.06,96.16,96.06,96.16,9410.4921579232,72.3076,72.3829,72.3076,72.3829,9410.4922
2013-09-05 09:40:00,96.15,96.19,96.03,96.1,11141.157382368849,72.3753,72.4054,72.285,72.3377,11141.1574
2013-09-05 09:45:00,96.08,96.21,96.06,96.13,19902.65008112493,72.3226,72.4205,72.3076,72.3603,19902.6501
2013-09-05 09:50:00,96.11,96.15,96.03,96.05,4759.329367225527,72.3452,72.3753,72.285,72.3001,4759.3294
2013-09-05 09:55:00,96.15,96.37,96.08,96.25,18604.6511627907,72.3753,72.5409,72.3226,72.4506,18604.6512
2013-09-05 10:00:00,96.2,96.22,95.95,95.97,10492.15792320173,72.413,72.428,72.2248,72.2398,10492.1579
2013-09-05 10:05:00,95.99,96.03,95.9,95.99,16116.81990265008,72.2549,72.285,72.1872,72.2549,16116.8199
2013-09-05 10:10:00,95.96,95.98,95.89,95.98,4542.9962141698215,72.2323,72.2474,72.1796,72.2474,4542.9962
2013-09-05 10:15:00,96.0,96.06,95.95,95.99,5949.161709031909,72.2624,72.3076,72.2248,72.2549,5949.1617
2013-09-05 10:20:00,96.0,96.06,95.83,95.85,21525.148729042725,72.2624,72.3076,72.1345,72.1495,21525.1487
2013-09-05 10:25:00,95.88,95.94,95.86,95.87,4542.9962141698215,72.1721,72.2173,72.157,72.1646,4542.9962
2013-09-05 10:30:00,95.92,95.92,95.69,95.73,4975.662520281233,72.2022,72.2022,72.0291,72.0592,4975.6625
2013-09-05 10:35:00,95.71,95.81,95.62,95.68,6165.494862087615,72.0441,72.1194,71.9764,72.0216,6165.4949
2013-09-05 10:40:00,95.69,95.69,95.62,95.67,8220.65981611682,72.0291,72.0291,71.9764,72.014,8220.6598
2013-09-05 10:45:00,95.67,95.69,95.6,95.64,7030.8274743104375,72.014,72.0291,71.9613,71.9914,7030.8275
2013-09-05 10:50:00,95.68,95.72,95.64,95.66,21957.815035154137,72.0216,72.0517,71.9914,72.0065,21957.815
2013-09-05 10:55:00,95.67,95.67,95.52,95.52,2920.497566252028,72.014,72.014,71.9011,71.9011,2920.4976
2013-09-05 11:00:00,95.51,95.7,95.5,95.69,7679.826933477555,71.8936,72.0366,71.8861,72.0291,7679.8269
2013-09-05 11:05:00,95.69,95.71,95.58,95.66,6489.994591671173,72.0291,72.0441,71.9463,72.0065,6489.9946
2013-09-05 11:10:00,95.69,95.7,95.58,95.63,3244.9972958355866,72.0291,72.0366,71.9463,71.9839,3244.9973
2013-09-05 11:15:00,95.59,95.59,95.54,95.54,1189.8323418063817,71.9538,71.9538,71.9162,71.9162,1189.8323
2013-09-05 11:20:00,95.53,95.68,95.46,95.64,22390.48134126555,71.9086,72.0216,71.856,71.9914,22390.4813
2013-09-05 11:25:00,95.69,95.69,95.64,95.69,2055.164954029205,72.0291,72.0291,71.9914,72.0291,2055.165
2013-09-05 11:30:00,95.69,95.84,95.67,95.8,6598.161168199026,72.0291,72.142,72.014,72.1119,6598.1612
2013-09-05 11:35:00,95.84,95.91,95.83,95.87,4975.662520281233,72.142,72.1947,72.1345,72.1646,4975.6625
2013-09-05 11:40:00,95.9,95.93,95.82,95.93,3461.3304488912927,72.1872,72.2097,72.1269,72.2097,3461.3304
2013-09-05 11:45:00,95.95,95.95,95.79,95.87,5300.162249864791,72.2248,72.2248,72.1044,72.1646,5300.1622
2013-09-05 11:50:00,95.92,95.96,95.85,95.9,22714.981070849102,72.2022,72.2323,72.1495,72.1872,22714.9811
2013-09-05 11:55:00,95.9,95.98,95.9,95.97,2163.3315305570577,72.1872,72.2474,72.1872,72.2398,2163.3315
2013-09-05 12:00:00,95.95,95.95,95.82,95.83,6165.494862087615,72.2248,72.2248,72.1269,72.1345,6165.4949
2013-09-05 12:05:00,95.83,95.85,95.82,95.85,2271.4981070849108,72.1345,72.1495,72.1269,72.1495,2271.4981
2013-09-05 12:10:00,95.89,95.95,95.87,95.94,8112.493239588966,72.1796,72.2248,72.1646,72.2173,8112.4932
2013-09-05 12:15:00,95.94,95.94,95.78,95.78,8220.65981611682,72.2173,72.2173,72.0968,72.0968,8220.6598
2013-09-05 12:20:00,95.79,95.82,95.75,95.8,4651.162790697675,72.1044,72.1269,72.0742,72.1119,4651.1628
2013-09-05 12:25:00,95.77,95.85,95.76,95.81,1622.4986479177933,72.0893,72.1495,72.0818,72.1194,1622.4986
2013-09-05 12:30:00,95.82,95.89,95.81,95.89,3569.4970254191453,72.1269,72.1796,72.1194,72.1796,3569.497
2013-09-05 12:35:00,95.91,95.93,95.88,95.91,1946.998377501352,72.1947,72.2097,72.1721,72.1947,1946.9984
2013-09-05 12:40:00,95.94,95.99,95.94,95.98,2595.997836668469,72.2173,72.2549,72.2173,72.2474,2595.9978
2013-09-05 12:45:00,96.0,96.0,95.93,95.96,2055.164954029205,72.2624,72.2624,72.2097,72.2323,2055.165
2013-09-05 12:50:00,95.95,95.97,95.9,95.97,2704.164413196322,72.2248,72.2398,72.1872,72.2398,2704.1644
2013-09-05 12:55:00,96.01,96.04,95.94,95.95,8220.65981611682,72.27,72.2925,72.2173,72.2248,8220.6598
2013-09-05 13:00:00,95.97,95.98,95.94,95.97,3893.996755002704,72.2398,72.2474,72.2173,72.2398,3893.9968
2013-09-05 13:05:00,96.0,96.06,95.98,96.04,8328.826392644673,72.2624,72.3076,72.2474,72.2925,8328.8264
2013-09-05 13:10:00,96.04,96.04,95.94,95.94,5516.495402920497,72.2925,72.2925,72.2173,72.2173,5516.4954
2013-09-05 13:15:00,95.96,95.96,95.91,95.92,1946.998377501352,72.2323,72.2323,72.1947,72.2022,1946.9984
2013-09-05 13:20:00,95.94,95.96,95.91,95.95,6273.661438615468,72.2173,72.2323,72.1947,72.2248,6273.6614
2013-09-05 13:25:00,95.93,95.96,95.91,95.96,2271.4981070849108,72.2097,72.2323,72.1947,72.2323,2271.4981
2013-09-05 13:30:00,95.96,95.96,95.94,95.94,5732.828555976204,72.2323,72.2323,72.2173,72.2173,5732.8286
2013-09-05 13:35:00,95.96,95.96,95.91,95.94,3569.4970254191453,72.2323,72.2323,72.1947,72.2173,3569.497
2013-09-05 13:40:00,95.94,95.95,95.91,95.95,2704.164413196322,72.2173,72.2248,72.1947,72.2248,2704.1644
2013-09-05 13:45:00,95.93,95.98,95.93,95.93,8004.326663061114,72.2097,72.2474,72.2097,72.2097,8004.3267
2013-09-05 13:50:00,95.93,95.94,95.87,95.87,2704.164413196322,72.2097,72.2173,72.1646,72.1646,2704.1644
2013-09-05 13:55:00,95.86,95.94,95.81,95.94,1622.4986479177933,72.157,72.2173,72.1194,72.2173,1622.4986
2013-09-05 14:00:00,95.91,95.98,95.87,95.96,4975.662520281233,72.1947,72.2474,72.1646,72.2323,4975.6625
2013-09-05 14:05:00,95.94,95.99,95.93,95.94,7896.160086533261,72.2173,72.2549,72.2097,72.2173,7896.1601
2013-09-05 14:10:00,95.94,95.95,95.88,95.92,3893.996755002704,72.2173,72.2248,72.1721,72.2022,3893.9968
2013-09-05 14:15:00,95.9,95.95,95.88,95.88,2920.497566252028,72.1872,72.2248,72.1721,72.1721,2920.4976
2013-09-05 14:20:00,95.91,96.0,95.86,95.97,26933.47755543537,72.1947,72.2624,72.157,72.2398,26933.4776
2013-09-05 14:25:00,95.95,95.97,95.92,95.94,5949.161709031909,72.2248,72.2398,72.2022,72.2173,5949.1617
2013-09-05 14:30:00,95.94,95.99,95.92,95.94,7355.327203893997,72.2173,72.2549,72.2022,72.2173,7355.3272
2013-09-05 14:35:00,95.95,95.96,95.89,95.91,7787.993510005408,72.2248,72.2323,72.1796,72.1947,7787.9935
2013-09-05 14:40:00,95.93,95.94,95.88,95.89,3136.830719307734,72.2097,72.2173,72.1721,72.1796,3136.8307
2013-09-05 14:45:00,95.88,95.88,95.8,95.8,4651.162790697675,72.1721,72.1721,72.1119,72.1119,4651.1628
2013-09-05 14:50:00,95.8,95.88,95.77,95.85,7787.993510005408,72.1119,72.1721,72.0893,72.1495,7787.9935
2013-09-05 14:55:00,95.85,95.86,95.82,95.86,4110.32990805841,72.1495,72.157,72.1269,72.157,4110.3299
2013-09-05 15:00:00,95.84,95.86,95.78,95.78,13737.155219037317,72.142,72.157,72.0968,72.0968,13737.1552
2013-09-05 15:05:00,95.81,95.81,95.74,95.78,4002.163331530557,72.1194,72.1194,72.0667,72.0968,4002.1633
2013-09-05 15:10:00,95.79,95.86,95.76,95.86,4759.329367225527,72.1044,72.157,72.0818,72.157,4759.3294
2013-09-05 15:15:00,95.85,95.9,95.82,95.89,8112.493239588966,72.1495,72.1872,72.1269,72.1796,8112.4932
2013-09-05 15:20:00,95.88,95.93,95.87,95.92,5408.328826392644,72.1721,72.2097,72.1646,72.2022,5408.3288
2013-09-05 15:25:00,95.92,95.92,95.84,95.91,6381.828015143321,72.2022,72.2022,72.142,72.1947,6381.828
2013-09-05 15:30:00,95.92,95.95,95.87,95.87,6814.494321254732,72.2022,72.2248,72.1646,72.1646,6814.4943
2013-09-05 15:35:00,95.88,95.94,95.83,95.92,8761.492698756085,72.1721,72.2173,72.1345,72.2022,8761.4927
2013-09-05 15:40:00,95.92,96.02,95.92,96.02,11357.490535424551,72.2022,72.2775,72.2022,72.2775,11357.4905
2013-09-05 15:45:00,96.02,96.05,95.95,96.04,19469.98377501352,72.2775,72.3001,72.2248,72.2925,19469.9838
2013-09-05 15:50:00,96.04,96.04,95.9,95.9,10492.15792320173,72.2925,72.2925,72.1872,72.1872,10492.1579
2013-09-05 15:55:00,95.92,96.03,95.92,95.98,38723.63439697133,72.2022,72.285,72.2022,72.2474,38723.6344
2013-09-06 09:30:00,96.25,96.25,96.02,96.1,12222.823147647376,72.4506,72.4506,72.2775,72.3377,12222.8231
2013-09-06 09:35:00,96.22,96.49,96.06,96.33,3677.6636019469984,72.428,72.6313,72.3076,72.5108,3677.6636
2013-09-06 09:40:00,96.31,96.45,95.79,95.89,12655.489453758788,72.4958,72.6012,72.1044,72.1796,12655.4895
2013-09-06 09:45:00,95.83,95.85,95.3,95.66,7679.826933477555,72.1345,72.1495,71.7355,72.0065,7679.8269
2013-09-06 09:50:00,95.73,95.82,95.64,95.66,4651.162790697675,72.0592,72.1269,71.9914,72.0065,4651.1628
2013-09-06 09:55:00,95.65,95.79,95.55,95.79,8004.326663061114,71.999,72.1044,71.9237,72.1044,8004.3267
2013-09-06 10:00:00,95.69,95.69,95.18,95.18,5083.829096809086,72.0291,72.0291,71.6452,71.6452,5083.8291
2013-09-06 10:05:00,95.23,95.43,95.23,95.23,12763.656030286642,71.6828,71.8334,71.6828,71.6828,12763.656
2013-09-06 10:10:00,95.31,95.33,95.1,95.21,33098.972417522986,71.743,71.7581,71.585,71.6678,33098.9724
2013-09-06 10:15:00,95.22,95.49,95.22,95.45,28447.80962682531,71.6753,71.8785,71.6753,71.8484,28447.8096
2013-09-06 10:20:00,95.45,95.53,95.38,95.52,9518.658734451054,71.8484,71.9086,71.7957,71.9011,9518.6587
2013-09-06 10:25:00,95.51,95.69,95.46,95.58,19794.48350459708,71.8936,72.0291,71.856,71.9463,19794.4835
2013-09-06 10:30:00,95.6,95.82,95.57,95.82,15792.320173066522,71.9613,72.1269,71.9388,72.1269,15792.3202
2013-09-06 10:35:00,95.82,95.87,95.69,95.69,13520.82206598161,72.1269,72.1646,72.0291,72.0291,13520.8221
2013-09-06 10:40:00,95.76,96.12,95.72,96.06,7896.160086533261,72.0818,72.3528,72.0517,72.3076,7896.1601
2013-09-06 10:45:00,96.1,96.19,95.96,95.96,16333.153055705789,72.3377,72.4054,72.2323,72.2323,16333.1531
2013-09-06 10:50:00,95.96,96.06,95.85,96.06,8436.992969172525,72.2323,72.3076,72.1495,72.3076,8436.993
2013-09-06 10:55:00,96.02,96.16,95.97,95.97,4867.49594375338,72.2775,72.3829,72.2398,72.2398,4867.4959
2013-09-06 11:00:00,95.96,96.32,95.95,96.14,32558.13953488372,72.2323,72.5033,72.2248,72.3678,32558.1395
2013-09-06 11:05:00,96.1,96.19,96.03,96.06,5083.829096809086,72.3377,72.4054,72.285,72.3076,5083.8291
2013-09-06 11:10:00,96.09,96.15,96.03,96.04,12979.989183342346,72.3302,72.3753,72.285,72.2925,12979.9892
2013-09-06 11:15:00,96.09,96.18,96.07,96.08,29745.808545159543,72.3302,72.3979,72.3151,72.3226,29745.8085
2013-09-06 11:20:00,96.12,96.17,96.08,96.13,6057.328285559762,72.3528,72.3904,72.3226,72.3603,6057.3283
2013-09-06 11:25:00,96.12,96.18,96.07,96.07,31260.140616549485,72.3528,72.3979,72.3151,72.3151,31260.1406
2013-09-06 11:30:00,96.06,96.18,95.97,96.18,12655.489453758788,72.3076,72.3979,72.2398,72.3979,12655.4895
2013-09-06 11:35:00,96.14,96.21,96.03,96.03,3028.664142779881,72.3678,72.4205,72.285,72.285,3028.6641
2013-09-06 11:40:00,96.05,96.13,95.94,95.94,5624.66197944835,72.3001,72.3603,72.2173,72.2173,5624.662
2013-09-06 11:45:00,95.88,95.96,95.87,95.88,4434.8296376419685,72.1721,72.2323,72.1646,72.1721,4434.8296
2013-09-06 11:50:00,95.87,95.93,95.77,95.8,6381.828015143321,72.1646,72.2097,72.0893,72.1119,6381.828
2013-09-06 11:55:00,95.8,95.99,95.77,95.99,4542.9962141698215,72.1119,72.2549,72.0893,72.2549,4542.9962
2013-09-06 12:00:00,95.94,96.01,95.89,95.89,3244.9972958355866,72.2173,72.27,72.1796,72.1796,3244.9973
2013-09-06 12:05:00,95.85,95.89,95.73,95.73,6706.327744726879,72.1495,72.1796,72.0592,72.0592,6706.3277
2013-09-06 12:10:00,95.74,95.76,95.69,95.69,7571.660356949702,72.0667,72.0818,72.0291,72.0291,7571.6604
2013-09-06 12:15:00,95.69,95.71,95.65,95.71,44889.12925905895,72.0291,72.0441,71.999,72.0441,44889.1293
2013-09-06 12:20:00,95.66,95.68,95.56,95.62,3785.830178474851,72.0065,72.0216,71.9312,71.9764,3785.8302
2013-09-06 12:25:00,95.58,95.61,95.53,95.58,3677.6636019469984,71.9463,71.9689,71.9086,71.9463,3677.6636
2013-09-06 12:30:00,95.63,95.66,95.63,95.65,1297.9989183342348,71.9839,72.0065,71.9839,71.999,1297.9989
2013-09-06 12:35:00,95.65,95.69,95.59,95.64,7030.8274743104375,71.999,72.0291,71.9538,71.9914,7030.8275
2013-09-06 12:40:00,95.6,95.66,95.6,95.61,4110.32990805841,71.9613,72.0065,71.9613,71.9689,4110.3299
2013-09-06 12:45:00,95.61,95.64,95.55,95.56,5949.161709031909,71.9689,71.9914,71.9237,71.9312,5949.1617
2013-09-06 12:50:00,95.55,95.56,95.47,95.47,3244.9972958355866,71.9237,71.9312,71.8635,71.8635,3244.9973
2013-09-06 12:55:00,95.47,95.59,95.45,95.55,3785.830178474851,71.8635,71.9538,71.8484,71.9237,3785.8302
2013-09-06 13:00:00,95.56,95.63,95.56,95.59,8545.159545700379,71.9312,71.9839,71.9312,71.9538,8545.1595
2013-09-06 13:05:00,95.59,95.68,95.56,95.56,4002.163331530557,71.9538,72.0216,71.9312,71.9312,4002.1633
2013-09-06 13:10:00,95.56,95.62,95.56,95.57,2704.164413196322,71.9312,71.9764,71.9312,71.9388,2704.1644
2013-09-06 13:15:00,95.57,95.68,95.56,95.64,4002.163331530557,71.9388,72.0216,71.9312,71.9914,4002.1633
2013-09-06 13:20:00,95.62,95.66,95.56,95.64,4110.32990805841,71.9764,72.0065,71.9312,71.9914,4110.3299
2013-09-06 13:25:00,95.59,95.61,95.56,95.61,4110.32990805841,71.9538,71.9689,71.9312,71.9689,4110.3299
2013-09-06 13:30:00,95.58,95.65,95.53,95.62,6814.494321254732,71.9463,71.999,71.9086,71.9764,6814.4943
2013-09-06 13:35:00,95.62,95.62,95.53,95.55,5300.162249864791,71.9764,71.9764,71.9086,71.9237,5300.1622
2013-09-06 13:40:00,95.54,95.58,95.49,95.58,7679.826933477555,71.9162,71.9463,71.8785,71.9463,7679.8269
2013-09-06 13:45:00,95.56,95.64,95.52,95.6,11141.157382368849,71.9312,71.9914,71.9011,71.9613,11141.1574
2013-09-06 13:50:00,95.63,95.72,95.62,95.67,8977.82585181179,71.9839,72.0517,71.9764,72.014,8977.8259
2013-09-06 13:55:00,95.62,95.7,95.6,95.6,3569.4970254191453,71.9764,72.0366,71.9613,71.9613,3569.497
2013-09-06 14:00:00,95.59,95.7,95.58,95.6,10383.991346673878,71.9538,72.0366,71.9463,71.9613,10383.9913
2013-09-06 14:05:00,95.61,95.72,95.58,95.71,13412.655489453758,71.9689,72.0517,71.9463,72.0441,13412.6555
2013-09-06 14:10:00,95.73,95.75,95.65,95.65,5408.328826392644,72.0592,72.0742,71.999,71.999,5408.3288
2013-09-06 14:15:00,95.64,95.66,95.61,95.62,5840.995132504056,71.9914,72.0065,71.9689,71.9764,5840.9951
2013-09-06 14:20:00,95.64,95.64,95.58,95.62,11465.657111952409,71.9914,71.9914,71.9463,71.9764,11465.6571
2013-09-06 14:25:00,95.64,95.67,95.61,95.66,4759.329367225527,71.9914,72.014,71.9689,72.0065,4759.3294
2013-09-06 14:30:00,95.65,95.75,95.65,95.72,8328.826392644673,71.999,72.0742,71.999,72.0517,8328.8264
2013-09-06 14:35:00,95.7,95.76,95.65,95.69,8220.65981611682,72.0366,72.0818,71.999,72.0291,8220.6598
2013-09-06 14:40:00,95.68,95.71,95.58,95.61,9734.99188750676,72.0216,72.0441,71.9463,71.9689,9734.9919
2013-09-06 14:45:00,95.61,95.61,95.49,95.49,14169.821525148727,71.9689,71.9689,71.8785,71.8785,14169.8215
2013-09-06 14:50:00,95.48,95.52,95.48,95.48,15467.820443482964,71.871,71.9011,71.871,71.871,15467.8204
2013-09-06 14:55:00,95.49,95.51,95.41,95.44,9626.825310978908,71.8785,71.8936,71.8183,71.8409,9626.8253
2013-09-06 15:00:00,95.46,95.47,95.43,95.45,15684.153596538668,71.856,71.8635,71.8334,71.8484,15684.1536
2013-09-06 15:05:00,95.44,95.45,95.27,95.41,24445.64629529475,71.8409,71.8484,71.7129,71.8183,24445.6463
2013-09-06 15:10:00,95.41,95.43,95.28,95.35,19794.48350459708,71.8183,71.8334,71.7205,71.7732,19794.4835
2013-09-06 15:15:00,95.38,95.39,95.31,95.33,14169.821525148727,71.7957,71.8033,71.743,71.7581,14169.8215
2013-09-06 15:20:00,95.36,95.43,95.33,95.37,11032.990805840996,71.7807,71.8334,71.7581,71.7882,11032.9908
2013-09-06 15:25:00,95.4,95.42,95.35,95.4,18929.15089237425,71.8108,71.8258,71.7732,71.8108,18929.1509
2013-09-06 15:30:00,95.41,95.44,95.37,95.38,15035.154137371552,71.8183,71.8409,71.7882,71.7957,15035.1541
2013-09-06 15:35:00,95.4,95.44,95.32,95.44,20335.316387236344,71.8108,71.8409,71.7506,71.8409,20335.3164
2013-09-06 15:40:00,95.43,95.52,95.41,95.44,14494.321254732287,71.8334,71.9011,71.8183,71.8409,14494.3213
2013-09-06 15:45:00,95.44,95.44,95.25,95.29,26176.3115197404,71.8409,71.8409,71.6979,71.728,26176.3115
2013-09-06 15:50:00,95.29,95.35,95.27,95.33,23363.980530016222,71.728,71.7732,71.7129,71.7581,23363.9805
2013-09-06 15:55:00,95.33,95.34,95.15,95.2,49756.62520281233,71.7581,71.7656,71.6226,71.6602,49756.6252
2013-09-09 09:30:00,95.67,95.9,95.33,95.9,28123.30989724175,72.014,72.1872,71.7581,72.1872,28123.3099
2013-09-09 09:35:00,95.94,96.23,95.89,95.99,11141.157382368849,72.2173,72.4356,72.1796,72.2549,11141.1574
2013-09-09 09:40:00,95.99,96.24,95.99,96.13,7247.160627366144,72.2549,72.4431,72.2549,72.3603,7247.1606
2013-09-09 09:45:00,96.15,96.18,96.06,96.18,5083.829096809086,72.3753,72.3979,72.3076,72.3979,5083.8291
2013-09-09 09:50:00,96.17,96.4,96.17,96.29,5300.162249864791,72.3904,72.5635,72.3904,72.4807,5300.1622
2013-09-09 09:55:00,96.29,96.61,96.24,96.5,25310.978907517576,72.4807,72.7216,72.4431,72.6388,25310.9789
2013-09-09 10:00:00,96.51,96.58,96.33,96.33,4975.662520281233,72.6463,72.699,72.5108,72.5108,4975.6625
2013-09-09 10:05:00,96.34,96.67,96.34,96.43,36019.469983775016,72.5184,72.7668,72.5184,72.5861,36019.47
2013-09-09 10:10:00,96.45,96.61,96.39,96.48,4326.663061114115,72.6012,72.7216,72.556,72.6237,4326.6631
2013-09-09 10:15:00,96.5,96.52,96.44,96.47,3785.830178474851,72.6388,72.6538,72.5936,72.6162,3785.8302
2013-09-09 10:20:00,96.45,96.63,96.42,96.61,11032.990805840996,72.6012,72.7367,72.5786,72.7216,11032.9908
2013-09-09 10:25:00,96.62,96.63,96.57,96.61,15143.320713899404,72.7291,72.7367,72.6915,72.7216,15143.3207
2013-09-09 10:30:00,96.61,96.61,96.43,96.55,25094.64575446187,72.7216,72.7216,72.5861,72.6764,25094.6458
2013-09-09 10:35:00,96.51,96.52,96.47,96.49,8220.65981611682,72.6463,72.6538,72.6162,72.6313,8220.6598
2013-09-09 10:40:00,96.49,96.61,96.49,96.58,6922.660897782585,72.6313,72.7216,72.6313,72.699,6922.6609
2013-09-09 10:45:00,96.61,96.67,96.59,96.66,7679.826933477555,72.7216,72.7668,72.7065,72.7592,7679.8269
2013-09-09 10:50:00,96.66,96.69,96.64,96.65,4542.9962141698215,72.7592,72.7818,72.7442,72.7517,4542.9962
2013-09-09 10:55:00,96.65,96.77,96.63,96.74,5840.995132504056,72.7517,72.842,72.7367,72.8195,5840.9951
2013-09-09 11:00:00,96.78,96.81,96.76,96.77,6489.994591671173,72.8496,72.8721,72.8345,72.842,6489.9946
2013-09-09 11:05:00,96.8,96.86,96.78,96.81,5408.328826392644,72.8646,72.9098,72.8496,72.8721,5408.3288
2013-09-09 11:10:00,96.82,96.89,96.82,96.87,7463.49378042185,72.8797,72.9324,72.8797,72.9173,7463.4938
2013-09-09 11:15:00,96.88,96.88,96.73,96.73,17198.48566792861,72.9248,72.9248,72.8119,72.8119,17198.4857
2013-09-09 11:20:00,96.78,96.81,96.77,96.8,3785.830178474851,72.8496,72.8721,72.842,72.8646,3785.8302
2013-09-09 11:25:00,96.8,96.84,96.78,96.84,4651.162790697675,72.8646,72.8947,72.8496,72.8947,4651.1628
2013-09-09 11:30:00,96.8,96.84,96.79,96.84,4218.496484586262,72.8646,72.8947,72.8571,72.8947,4218.4965
2013-09-09 11:35:00,96.83,96.94,96.8,96.89,9626.825310978908,72.8872,72.97,72.8646,72.9324,9626.8253
2013-09-09 11:40:00,96.91,97.02,96.9,97.01,4759.329367225527,72.9474,73.0302,72.9399,73.0227,4759.3294
2013-09-09 11:45:00,97.01,97.05,96.98,97.0,4975.662520281233,73.0227,73.0528,73.0001,73.0152,4975.6625
2013-09-09 11:50:00,97.03,97.09,97.02,97.09,11681.990265008111,73.0377,73.0829,73.0302,73.0829,11681.9903
2013-09-09 11:55:00,97.08,97.17,97.07,97.17,9518.658734451054,73.0754,73.1431,73.0679,73.1431,9518.6587
2013-09-09 12:00:00,97.16,97.25,97.16,97.24,13196.322336398052,73.1356,73.2033,73.1356,73.1958,13196.3223
2013-09-09 12:05:00,97.23,97.29,97.22,97.26,13737.155219037317,73.1883,73.2335,73.1808,73.2109,13737.1552
2013-09-09 12:10:00,97.24,97.33,97.23,97.32,13088.1557598702,73.1958,73.2636,73.1883,73.256,13088.1558
2013-09-09 12:15:00,97.29,97.39,97.29,97.37,12114.656571119524,73.2335,73.3087,73.2335,73.2937,12114.6566
2013-09-09 12:20:00,97.36,97.42,97.34,97.42,13845.32179556517,73.2861,73.3313,73.2711,73.3313,13845.3218
2013-09-09 12:25:00,97.41,97.48,97.41,97.47,6489.994591671173,73.3238,73.3765,73.3238,73.3689,6489.9946
2013-09-09 12:30:00,97.47,97.53,97.43,97.53,20984.31584640346,73.3689,73.4141,73.3388,73.4141,20984.3158
2013-09-09 12:35:00,97.53,97.65,97.52,97.64,8004.326663061114,73.4141,73.5044,73.4066,73.4969,8004.3267
2013-09-09 12:40:00,97.64,97.74,97.64,97.7,16873.98593834505,73.4969,73.5722,73.4969,73.5421,16873.9859
2013-09-09 12:45:00,97.73,97.74,97.69,97.7,14169.821525148727,73.5647,73.5722,73.5345,73.5421,14169.8215
2013-09-09 12:50:00,97.72,97.73,97.63,97.66,8112.493239588966,73.5571,73.5647,73.4894,73.512,8112.4932
2013-09-09 12:55:00,97.63,97.67,97.57,97.6,5949.161709031909,73.4894,73.5195,73.4442,73.4668,5949.1617
2013-09-09 13:00:00,97.57,97.63,97.54,97.61,10708.491076257436,73.4442,73.4894,73.4216,73.4743,10708.4911
2013-09-09 13:05:00,97.62,97.66,97.58,97.63,7355.327203893997,73.4819,73.512,73.4517,73.4894,7355.3272
2013-09-09 13:10:00,97.62,97.66,97.61,97.65,4002.163331530557,73.4819,73.512,73.4743,73.5044,4002.1633
2013-09-09 13:15:00,97.65,97.67,97.63,97.64,8328.826392644673,73.5044,73.5195,73.4894,73.4969,8328.8264
2013-09-09 13:20:00,97.65,97.7,97.65,97.7,2704.164413196322,73.5044,73.5421,73.5044,73.5421,2704.1644
2013-09-09 13:25:00,97.66,97.69,97.66,97.69,11249.3239588967,73.512,73.5345,73.512,73.5345,11249.324
2013-09-09 13:30:00,97.7,97.71,97.67,97.71,3353.16387236344,73.5421,73.5496,73.5195,73.5496,3353.1639
2013-09-09 13:35:00,97.69,97.71,97.66,97.67,5408.328826392644,73.5345,73.5496,73.512,73.5195,5408.3288
2013-09-09 13:40:00,97.67,97.68,97.62,97.64,3461.3304488912927,73.5195,73.527,73.4819,73.4969,3461.3304
2013-09-09 13:45:00,97.63,97.64,97.59,97.59,3461.3304488912927,73.4894,73.4969,73.4593,73.4593,3461.3304
2013-09-09 13:50:00,97.62,97.66,97.59,97.65,10059.491617090318,73.4819,73.512,73.4593,73.5044,10059.4916
2013-09-09 13:55:00,97.65,97.68,97.62,97.66,9518.658734451054,73.5044,73.527,73.4819,73.512,9518.6587
2013-09-09 14:00:00,97.65,97.69,97.65,97.68,4759.329367225527,73.5044,73.5345,73.5044,73.527,4759.3294
2013-09-09 14:05:00,97.66,97.68,97.65,97.67,4326.663061114115,73.512,73.527,73.5044,73.5195,4326.6631
2013-09-09 14:10:00,97.65,97.69,97.65,97.67,6057.328285559762,73.5044,73.5345,73.5044,73.5195,6057.3283
2013-09-09 14:15:00,97.67,97.78,97.66,97.73,15684.153596538668,73.5195,73.6023,73.512,73.5647,15684.1536
2013-09-09 14:20:00,97.72,97.74,97.69,97.71,5840.995132504056,73.5571,73.5722,73.5345,73.5496,5840.9951
2013-09-09 14:25:00,97.71,97.71,97.63,97.64,6273.661438615468,73.5496,73.5496,73.4894,73.4969,6273.6614
2013-09-09 14:30:00,97.65,97.71,97.64,97.68,6381.828015143321,73.5044,73.5496,73.4969,73.527,6381.828
2013-09-09 14:35:00,97.68,97.73,97.64,97.64,21849.648458626285,73.527,73.5647,73.4969,73.4969,21849.6485
2013-09-09 14:40:00,97.65,97.71,97.65,97.71,5624.66197944835,73.5044,73.5496,73.5044,73.5496,5624.662
2013-09-09 14:45:00,97.71,97.71,97.65,97.65,6273.661438615468,73.5496,73.5496,73.5044,73.5044,6273.6614
2013-09-09 14:50:00,97.65,97.68,97.63,97.67,6706.327744726879,73.5044,73.527,73.4894,73.5195,6706.3277
2013-09-09 14:55:00,97.65,97.66,97.63,97.64,5732.828555976204,73.5044,73.512,73.4894,73.4969,5732.8286
2013-09-09 15:00:00,97.65,97.67,97.65,97.65,6165.494862087615,73.5044,73.5195,73.5044,73.5044,6165.4949
2013-09-09 15:05:00,97.66,97.69,97.61,97.66,8328.826392644673,73.512,73.5345,73.4743,73.512,8328.8264
2013-09-09 15:10:00,97.66,97.73,97.66,97.7,8977.82585181179,73.512,73.5647,73.512,73.5421,8977.8259
2013-09-09 15:15:00,97.69,97.75,97.66,97.68,11357.490535424551,73.5345,73.5797,73.512,73.527,11357.4905
2013-09-09 15:20:00,97.67,97.72,97.66,97.68,12763.656030286642,73.5195,73.5571,73.512,73.527,12763.656
2013-09-09 15:25:00,97.67,97.68,97.6,97.65,12655.489453758788,73.5195,73.527,73.4668,73.5044,12655.4895
2013-09-09 15:30:00,97.65,97.76,97.65,97.74,11573.82368848026,73.5044,73.5872,73.5044,73.5722,11573.8237
2013-09-09 15:35:00,97.74,97.76,97.69,97.74,12114.656571119524,73.5722,73.5872,73.5345,73.5722,12114.6566
2013-09-09 15:40:00,97.71,97.77,97.71,97.73,14602.48783126014,73.5496,73.5948,73.5496,73.5647,14602.4878
2013-09-09 15:45:00,97.71,97.79,97.68,97.79,30070.308274743104,73.5496,73.6098,73.527,73.6098,30070.3083
2013-09-09 15:50:00,97.79,97.8,97.77,97.77,18712.81773931855,73.6098,73.6173,73.5948,73.5948,18712.8177
2013-09-09 15:55:00,97.76,97.8,97.72,97.78,50621.95781503515,73.5872,73.6173,73.5571,73.6023,50621.9578
2013-09-10 09:30:00,98.11,98.39,97.9,98.2,20984.31584640346,73.8507,74.0615,73.6926,73.9184,20984.3158
2013-09-10 09:35:00,98.2,98.23,97.94,98.13,11357.490535424551,73.9184,73.941,73.7227,73.8658,11357.4905
2013-09-10 09:40:00,98.12,98.23,98.0,98.11,10275.824770146024,73.8582,73.941,73.7679,73.8507,10275.8248
2013-09-10 09:45:00,98.23,98.34,98.12,98.13,12114.656571119524,73.941,74.0238,73.8582,73.8658,12114.6566
2013-09-10 09:50:00,98.26,98.26,98.07,98.15,8328.826392644673,73.9636,73.9636,73.8206,73.8808,8328.8264
2013-09-10 09:55:00,98.17,98.22,98.12,98.16,11357.490535424551,73.8959,73.9335,73.8582,73.8883,11357.4905
2013-09-10 10:00:00,98.16,98.36,98.09,98.36,5408.328826392644,73.8883,74.0389,73.8356,74.0389,5408.3288
2013-09-10 10:05:00,98.34,98.37,98.22,98.29,3893.996755002704,74.0238,74.0464,73.9335,73.9862,3893.9968
2013-09-10 10:10:00,98.23,98.27,98.09,98.11,5083.829096809086,73.941,73.9711,73.8356,73.8507,5083.8291
2013-09-10 10:15:00,98.13,98.13,97.96,98.13,19686.316928069227,73.8658,73.8658,73.7378,73.8658,19686.3169
2013-09-10 10:20:00,98.13,98.2,98.11,98.2,7896.160086533261,73.8658,73.9184,73.8507,73.9184,7896.1601
2013-09-10 10:25:00,98.17,98.41,98.16,98.41,10600.324499729582,73.8959,74.0765,73.8883,74.0765,10600.3245
2013-09-10 10:30:00,98.41,98.6,98.4,98.58,8004.326663061114,74.0765,74.2195,74.069,74.2045,8004.3267
2013-09-10 10:35:00,98.48,98.55,98.48,98.52,7247.160627366144,74.1292,74.1819,74.1292,74.1593,7247.1606
2013-09-10 10:40:00,98.52,98.63,98.48,98.63,8436.992969172525,74.1593,74.2421,74.1292,74.2421,8436.993
2013-09-10 10:45:00,98.56,98.59,98.44,98.44,4218.496484586262,74.1894,74.212,74.0991,74.0991,4218.4965
2013-09-10 10:50:00,98.48,98.5,98.25,98.34,20876.14926987561,74.1292,74.1443,73.9561,74.0238,20876.1493
2013-09-10 10:55:00,98.36,98.44,98.34,98.44,6489.994591671173,74.0389,74.0991,74.0238,74.0991,6489.9946
2013-09-10 11:00:00,98.48,98.64,98.46,98.58,9410.4921579232,74.1292,74.2496,74.1142,74.2045,9410.4922
2013-09-10 11:05:00,98.56,98.57,98.44,98.48,4542.9962141698215,74.1894,74.197,74.0991,74.1292,4542.9962
2013-09-10 11:10:00,98.48,98.51,98.36,98.38,5949.161709031909,74.1292,74.1518,74.0389,74.0539,5949.1617
2013-09-10 11:15:00,98.37,98.39,98.35,98.39,4434.8296376419685,74.0464,74.0615,74.0314,74.0615,4434.8296
2013-09-10 11:20:00,98.39,98.47,98.39,98.46,4110.32990805841,74.0615,74.1217,74.0615,74.1142,4110.3299
2013-09-10 11:25:00,98.46,98.51,98.45,98.51,3136.830719307734,74.1142,74.1518,74.1066,74.1518,3136.8307
2013-09-10 11:30:00,98.51,98.54,98.25,98.32,18496.484586262843,74.1518,74.1744,73.9561,74.0088,18496.4846
2013-09-10 11:35:00,98.3,98.37,98.27,98.27,4002.163331530557,73.9937,74.0464,73.9711,73.9711,4002.1633
2013-09-10 11:40:00,98.26,98.29,98.16,98.16,5624.66197944835,73.9636,73.9862,73.8883,73.8883,5624.662
2013-09-10 11:45:00,98.16,98.2,98.02,98.09,10059.491617090318,73.8883,73.9184,73.783,73.8356,10059.4916
2013-09-10 11:50:00,98.08,98.15,97.94,97.97,12655.489453758788,73.8281,73.8808,73.7227,73.7453,12655.4895
2013-09-10 11:55:00,97.94,97.99,97.85,97.93,13845.32179556517,73.7227,73.7604,73.655,73.7152,13845.3218
2013-09-10 12:00:00,97.94,97.99,97.94,97.96,5840.995132504056,73.7227,73.7604,73.7227,73.7378,5840.9951
2013-09-10 12:05:00,97.95,97.99,97.93,97.97,4110.32990805841,73.7303,73.7604,73.7152,73.7453,4110.3299
2013-09-10 12:10:00,97.96,97.97,97.9,97.94,9626.825310978908,73.7378,73.7453,73.6926,73.7227,9626.8253
2013-09-10 12:15:00,97.92,97.99,97.9,97.92,11141.157382368849,73.7077,73.7604,73.6926,73.7077,11141.1574
2013-09-10 12:20:00,97.93,97.98,97.87,97.87,7247.160627366144,73.7152,73.7528,73.67,73.67,7247.1606
2013-09-10 12:25:00,97.86,97.89,97.82,97.84,5624.66197944835,73.6625,73.6851,73.6324,73.6475,5624.662
2013-09-10 12:30:00,97.85,97.89,97.84,97.88,3461.3304488912927,73.655,73.6851,73.6475,73.6776,3461.3304
2013-09-10 12:35:00,97.87,97.9,97.87,97.88,1730.6652244456463,73.67,73.6926,73.67,73.6776,1730.6652
2013-09-10 12:40:00,97.85,97.92,97.85,97.9,12330.98972417523,73.655,73.7077,73.655,73.6926,12330.9897
2013-09-10 12:45:00,97.91,97.96,97.9,97.9,3785.830178474851,73.7001,73.7378,73.6926,73.6926,3785.8302
2013-09-10 12:50:00,97.9,97.92,97.89,97.91,3461.3304488912927,73.6926,73.7077,73.6851,73.7001,3461.3304
2013-09-10 12:55:00,97.9,98.07,97.9,98.07,7679.826933477555,73.6926,73.8206,73.6926,73.8206,7679.8269
2013-09-10 13:00:00,98.05,98.07,97.9,97.96,13628.988642509465,73.8055,73.8206,73.6926,73.7378,13628.9886
2013-09-10 13:05:00,97.96,98.0,97.96,98.0,3028.664142779881,73.7378,73.7679,73.7378,73.7679,3028.6641
2013-09-10 13:10:00,97.97,98.02,97.82,97.88,22714.981070849102,73.7453,73.783,73.6324,73.6776,22714.9811
2013-09-10 13:15:00,97.87,97.87,97.77,97.77,5732.828555976204,73.67,73.67,73.5948,73.5948,5732.8286
2013-09-10 13:20:00,97.77,97.87,97.74,97.85,3244.9972958355866,73.5948,73.67,73.5722,73.655,3244.9973
2013-09-10 13:25:00,97.83,97.9,97.81,97.9,3028.664142779881,73.6399,73.6926,73.6249,73.6926,3028.6641
2013-09-10 13:30:00,97.9,97.96,97.9,97.95,14494.321254732287,73.6926,73.7378,73.6926,73.7303,14494.3213
2013-09-10 13:35:00,97.93,97.95,97.84,97.86,9626.825310978908,73.7152,73.7303,73.6475,73.6625,9626.8253
2013-09-10 13:40:00,97.89,97.93,97.89,97.9,7463.49378042185,73.6851,73.7152,73.6851,73.6926,7463.4938
2013-09-10 13:45:00,97.92,97.92,97.87,97.87,5083.829096809086,73.7077,73.7077,73.67,73.67,5083.8291
2013-09-10 13:50:00,97.87,97.9,97.83,97.84,6165.494862087615,73.67,73.6926,73.6399,73.6475,6165.4949
2013-09-10 13:55:00,97.84,97.9,97.84,97.86,8977.82585181179,73.6475,73.6926,73.6475,73.6625,8977.8259
2013-09-10 14:00:00,97.83,97.85,97.8,97.81,5624.66197944835,73.6399,73.655,73.6173,73.6249,5624.662
2013-09-10 14:05:00,97.8,97.81,97.73,97.74,10492.15792320173,73.6173,73.6249,73.5647,73.5722,10492.1579
2013-09-10 14:10:00,97.73,97.77,97.68,97.77,4542.9962141698215,73.5647,73.5948,73.527,73.5948,4542.9962
2013-09-10 14:15:00,97.76,97.82,97.71,97.72,14277.98810167658,73.5872,73.6324,73.5496,73.5571,14277.9881
2013-09-10 14:20:00,97.73,97.8,97.73,97.78,9518.658734451054,73.5647,73.6173,73.5647,73.6023,9518.6587
2013-09-10 14:25:00,97.78,97.86,97.73,97.86,7571.660356949702,73.6023,73.6625,73.5647,73.6625,7571.6604
2013-09-10 14:30:00,97.87,97.88,97.75,97.78,11681.990265008111,73.67,73.6776,73.5797,73.6023,11681.9903
2013-09-10 14:35:00,97.78,97.83,97.73,97.75,8436.992969172525,73.6023,73.6399,73.5647,73.5797,8436.993
2013-09-10 14:40:00,97.77,97.82,97.76,97.78,12871.822606814494,73.5948,73.6324,73.5872,73.6023,12871.8226
2013-09-10 14:45:00,97.79,97.84,97.74,97.75,5949.161709031909,73.6098,73.6475,73.5722,73.5797,5949.1617
2013-09-10 14:50:00,97.74,97.77,97.71,97.75,7679.826933477555,73.5722,73.5948,73.5496,73.5797,7679.8269
2013-09-10 14:55:00,97.76,97.81,97.74,97.81,10600.324499729582,73.5872,73.6249,73.5722,73.6249,10600.3245
2013-09-10 15:00:00,97.84,97.84,97.79,97.8,5732.828555976204,73.6475,73.6475,73.6098,73.6173,5732.8286
2013-09-10 15:05:00,97.8,97.83,97.78,97.79,8545.159545700379,73.6173,73.6399,73.6023,73.6098,8545.1595
2013-09-10 15:10:00,97.8,97.87,97.79,97.81,6598.161168199026,73.6173,73.67,73.6098,73.6249,6598.1612
2013-09-10 15:15:00,97.82,97.9,97.82,97.89,7463.49378042185,73.6324,73.6926,73.6324,73.6851,7463.4938
2013-09-10 15:20:00,97.9,98.09,97.89,98.09,15467.820443482964,73.6926,73.8356,73.6851,73.8356,15467.8204
2013-09-10 15:25:00,98.1,98.1,98.02,98.04,12439.156300703082,73.8432,73.8432,73.783,73.798,12439.1563
2013-09-10 15:30:00,98.04,98.1,97.99,98.0,10492.15792320173,73.798,73.8432,73.7604,73.7679,10492.1579
2013-09-10 15:35:00,98.01,98.06,97.94,98.05,14926.9875608437,73.7754,73.8131,73.7227,73.8055,14926.9876
2013-09-10 15:40:00,98.05,98.09,98.01,98.02,9410.4921579232,73.8055,73.8356,73.7754,73.783,9410.4922
2013-09-10 15:45:00,98.0,98.13,97.98,98.09,16441.31963223364,73.7679,73.8658,73.7528,73.8356,16441.3196
2013-09-10 15:50:00,98.09,98.14,98.06,98.07,27798.8101676582,73.8356,73.8733,73.8131,73.8206,27798.8102
2013-09-10 15:55:00,98.08,98.2,98.06,98.2,40346.13304488913,73.8281,73.9184,73.8131,73.9184,40346.133
2013-09-11 09:30:00,98.19,98.23,98.07,98.17,23904.813412655487,73.9109,73.941,73.8206,73.8959,23904.8134
2013-09-11 09:35:00,98.18,98.32,98.14,98.18,10275.824770146024,73.9034,74.0088,73.8733,73.9034,10275.8248
2013-09-11 09:40:00,98.13,98.15,98.06,98.13,5516.495402920497,73.8658,73.8808,73.8131,73.8658,5516.4954
2013-09-11 09:45:00,98.12,98.2,98.09,98.13,6273.661438615468,73.8582,73.9184,73.8356,73.8658,6273.6614
2013-09-11 09:50:00,98.06,98.16,98.03,98.11,6381.828015143321,73.8131,73.8883,73.7905,73.8507,6381.828
2013-09-11 09:55:00,98.04,98.04,97.88,97.89,4218.496484586262,73.798,73.798,73.6776,73.6851,4218.4965
2013-09-11 10:00:00,97.89,98.03,97.84,97.94,6489.994591671173,73.6851,73.7905,73.6475,73.7227,6489.9946
2013-09-11 10:05:00,97.96,98.02,97.85,97.85,2271.4981070849108,73.7378,73.783,73.655,73.655,2271.4981
2013-09-11 10:10:00,97.87,97.95,97.83,97.85,3461.3304488912927,73.67,73.7303,73.6399,73.655,3461.3304
2013-09-11 10:15:00,97.83,97.93,97.78,97.83,4434.8296376419685,73.6399,73.7152,73.6023,73.6399,4434.8296
2013-09-11 10:20:00,97.81,97.82,97.63,97.64,4542.9962141698215,73.6249,73.6324,73.4894,73.4969,4542.9962
2013-09-11 10:25:00,97.68,97.72,97.61,97.7,6922.660897782585,73.527,73.5571,73.4743,73.5421,6922.6609
2013-09-11 10:30:00,97.7,97.9,97.61,97.9,34180.638182801515,73.5421,73.6926,73.4743,73.6926,34180.6382
2013-09-11 10:35:00,97.92,97.97,97.89,97.95,5408.328826392644,73.7077,73.7453,73.6851,73.7303,5408.3288
2013-09-11 10:40:00,97.94,97.97,97.87,97.87,3893.996755002704,73.7227,73.7453,73.67,73.67,3893.9968
2013-09-11 10:45:00,97.91,97.98,97.87,97.92,4651.162790697675,73.7001,73.7528,73.67,73.7077,4651.1628
2013-09-11 10:50:00,97.95,98.0,97.9,97.9,8328.826392644673,73.7303,73.7679,73.6926,73.6926,8328.8264
2013-09-11 10:55:00,97.92,97.95,97.9,97.9,2595.997836668469,73.7077,73.7303,73.6926,73.6926,2595.9978
2013-09-11 11:00:00,97.92,97.98,97.86,97.86,2595.997836668469,73.7077,73.7528,73.6625,73.6625,2595.9978
2013-09-11 11:05:00,97.87,97.99,97.87,97.98,4759.329367225527,73.67,73.7604,73.67,73.7528,4759.3294
2013-09-11 11:10:00,97.93,98.0,97.89,97.98,9626.825310978908,73.7152,73.7679,73.6851,73.7528,9626.8253
2013-09-11 11:15:00,98.02,98.02,97.9,97.97,3353.16387236344,73.783,73.783,73.6926,73.7453,3353.1639
2013-09-11 11:20:00,97.99,98.11,97.97,98.11,2271.4981070849108,73.7604,73.8507,73.7453,73.8507,2271.4981
2013-09-11 11:25:00,98.08,98.23,98.03,98.23,11573.82368848026,73.8281,73.941,73.7905,73.941,11573.8237
2013-09-11 11:30:00,98.23,98.45,98.21,98.32,6922.660897782585,73.941,74.1066,73.926,74.0088,6922.6609
2013-09-11 11:35:00,98.39,98.39,98.3,98.3,8112.493239588966,74.0615,74.0615,73.9937,73.9937,8112.4932
2013-09-11 11:40:00,98.35,98.44,98.3,98.44,4434.8296376419685,74.0314,74.0991,73.9937,74.0991,4434.8296
2013-09-11 11:45:00,98.44,98.46,98.34,98.34,8545.159545700379,74.0991,74.1142,74.0238,74.0238,8545.1595
2013-09-11 11:50:00,98.39,98.46,98.39,98.46,3136.830719307734,74.0615,74.1142,74.0615,74.1142,3136.8307
2013-09-11 11:55:00,98.47,98.47,98.41,98.45,3569.4970254191453,74.1217,74.1217,74.0765,74.1066,3569.497
2013-09-11 12:00:00,98.44,98.44,98.37,98.39,5840.995132504056,74.0991,74.0991,74.0464,74.0615,5840.9951
2013-09-11 12:05:00,98.33,98.35,98.24,98.25,4110.32990805841,74.0163,74.0314,73.9486,73.9561,4110.3299
2013-09-11 12:10:00,98.25,98.39,98.25,98.35,4434.8296376419685,73.9561,74.0615,73.9561,74.0314,4434.8296
2013-09-11 12:15:00,98.33,98.39,98.32,98.39,1514.3320713899404,74.0163,74.0615,74.0088,74.0615,1514.3321
2013-09-11 12:20:00,98.41,98.52,98.41,98.45,4110.32990805841,74.0765,74.1593,74.0765,74.1066,4110.3299
2013-09-11 12:25:00,98.42,98.51,98.41,98.51,3353.16387236344,74.084,74.1518,74.0765,74.1518,3353.1639
2013-09-11 12:30:00,98.53,98.55,98.36,98.38,3677.6636019469984,74.1668,74.1819,74.0389,74.0539,3677.6636
2013-09-11 12:35:00,98.39,98.41,98.38,98.41,4218.496484586262,74.0615,74.0765,74.0539,74.0765,4218.4965
2013-09-11 12:40:00,98.44,98.47,98.31,98.33,1514.3320713899404,74.0991,74.1217,74.0012,74.0163,1514.3321
2013-09-11 12:45:00,98.32,98.35,98.32,98.33,1622.4986479177933,74.0088,74.0314,74.0088,74.0163,1622.4986
2013-09-11 12:50:00,98.33,98.35,98.24,98.27,8653.32612222823,74.0163,74.0314,73.9486,73.9711,8653.3261
2013-09-11 12:55:00,98.26,98.31,98.24,98.29,10275.824770146024,73.9636,74.0012,73.9486,73.9862,10275.8248
2013-09-11 13:00:00,98.31,98.37,98.26,98.35,3569.4970254191453,74.0012,74.0464,73.9636,74.0314,3569.497
2013-09-11 13:05:00,98.39,98.39,98.2,98.26,10059.491617090318,74.0615,74.0615,73.9184,73.9636,10059.4916
2013-09-11 13:10:00,98.22,98.36,98.22,98.36,3677.6636019469984,73.9335,74.0389,73.9335,74.0389,3677.6636
2013-09-11 13:15:00,98.34,98.36,98.29,98.3,2920.497566252028,74.0238,74.0389,73.9862,73.9937,2920.4976
2013-09-11 13:20:00,98.31,98.34,98.31,98.33,2379.6646836127634,74.0012,74.0238,74.0012,74.0163,2379.6647
2013-09-11 13:25:00,98.33,98.34,98.26,98.32,5732.828555976204,74.0163,74.0238,73.9636,74.0088,5732.8286
2013-09-11 13:30:00,98.35,98.44,98.34,98.39,3569.4970254191453,74.0314,74.0991,74.0238,74.0615,3569.497
2013-09-11 13:35:00,98.4,98.48,98.4,98.4,2163.3315305570577,74.069,74.1292,74.069,74.069,2163.3315
2013-09-11 13:40:00,98.4,98.41,98.37,98.41,7247.160627366144,74.069,74.0765,74.0464,74.0765,7247.1606
2013-09-11 13:45:00,98.42,98.47,98.41,98.47,4326.663061114115,74.084,74.1217,74.0765,74.1217,4326.6631
2013-09-11 13:50:00,98.48,98.48,98.44,98.45,2595.997836668469,74.1292,74.1292,74.0991,74.1066,2595.9978
2013-09-11 13:55:00,98.41,98.44,98.3,98.31,4651.162790697675,74.0765,74.0991,73.9937,74.0012,4651.1628
2013-09-11 14:00:00,98.3,98.38,98.3,98.37,4867.49594375338,73.9937,74.0539,73.9937,74.0464,4867.4959
2013-09-11 14:05:00,98.37,98.42,98.36,98.42,3028.664142779881,74.0464,74.084,74.0389,74.084,3028.6641
2013-09-11 14:10:00,98.42,98.42,98.32,98.34,3893.996755002704,74.084,74.084,74.0088,74.0238,3893.9968
2013-09-11 14:15:00,98.31,98.35,98.25,98.25,3569.4970254191453,74.0012,74.0314,73.9561,73.9561,3569.497
2013-09-11 14:20:00,98.29,98.33,98.27,98.33,11681.990265008111,73.9862,74.0163,73.9711,74.0163,11681.9903
2013-09-11 14:25:00,98.33,98.34,98.28,98.28,1406.1654948620876,74.0163,74.0238,73.9787,73.9787,1406.1655
2013-09-11 14:30:00,98.33,98.33,98.29,98.31,4218.496484586262,74.0163,74.0163,73.9862,74.0012,4218.4965
2013-09-11 14:35:00,98.32,98.35,98.3,98.31,3353.16387236344,74.0088,74.0314,73.9937,74.0012,3353.1639
2013-09-11 14:40:00,98.31,98.31,98.25,98.29,3244.9972958355866,74.0012,74.0012,73.9561,73.9862,3244.9973
2013-09-11 14:45:00,98.3,98.33,98.28,98.28,1297.9989183342348,73.9937,74.0163,73.9787,73.9787,1297.9989
2013-09-11 14:50:00,98.32,98.32,98.26,98.27,2812.330989724175,74.0088,74.0088,73.9636,73.9711,2812.331
2013-09-11 14:55:00,98.29,98.29,98.2,98.22,9734.99188750676,73.9862,73.9862,73.9184,73.9335,9734.9919
2013-09-11 15:00:00,98.23,98.29,98.2,98.29,2920.497566252028,73.941,73.9862,73.9184,73.9862,2920.4976
2013-09-11 15:05:00,98.31,98.32,98.19,98.2,3893.996755002704,74.0012,74.0088,73.9109,73.9184,3893.9968
2013-09-11 15:10:00,98.19,98.2,98.14,98.14,1622.4986479177933,73.9109,73.9184,73.8733,73.8733,1622.4986
2013-09-11 15:15:00,98.16,98.16,98.06,98.09,9085.992428339645,73.8883,73.8883,73.8131,73.8356,9085.9924
2013-09-11 15:20:00,98.1,98.19,98.09,98.16,6706.327744726879,73.8432,73.9109,73.8356,73.8883,6706.3277
2013-09-11 15:25:00,98.18,98.18,98.1,98.1,7571.660356949702,73.9034,73.9034,73.8432,73.8432,7571.6604
2013-09-11 15:30:00,98.06,98.11,98.05,98.06,12439.156300703082,73.8131,73.8507,73.8055,73.8131,12439.1563
2013-09-11 15:35:00,98.05,98.1,98.05,98.07,8328.826392644673,73.8055,73.8432,73.8055,73.8206,8328.8264
2013-09-11 15:40:00,98.07,98.09,98.04,98.06,8977.82585181179,73.8206,73.8356,73.798,73.8131,8977.8259
2013-09-11 15:45:00,98.06,98.08,97.94,97.97,15359.65386695511,73.8131,73.8281,73.7227,73.7453,15359.6539
2013-09-11 15:50:00,97.99,98.03,97.97,98.02,20876.14926987561,73.7604,73.7905,73.7453,73.783,20876.1493
2013-09-11 15:55:00,98.05,98.23,98.04,98.22,34072.47160627366,73.8055,73.941,73.798,73.9335,34072.4716
2013-09-12 09:30:00,98.01,98.16,97.91,97.92,10924.824229313142,73.7754,73.8883,73.7001,73.7077,10924.8242
2013-09-12 09:35:00,97.91,98.14,97.78,97.78,2487.8312601406165,73.7001,73.8733,73.6023,73.6023,2487.8313
2013-09-12 09:40:00,97.78,98.22,97.69,98.07,4975.662520281233,73.6023,73.9335,73.5345,73.8206,4975.6625
2013-09-12 09:45:00,98.11,98.27,97.99,97.99,4002.163331530557,73.8507,73.9711,73.7604,73.7604,4002.1633
2013-09-12 09:50:00,98.07,98.1,97.9,98.1,2379.6646836127634,73.8206,73.8432,73.6926,73.8432,2379.6647
2013-09-12 09:55:00,98.12,98.18,98.11,98.18,2920.497566252028,73.8582,73.9034,73.8507,73.9034,2920.4976
2013-09-12 10:00:00,98.18,98.41,98.18,98.41,1838.8318009734992,73.9034,74.0765,73.9034,74.0765,1838.8318
2013-09-12 10:05:00,98.41,98.44,98.27,98.33,3353.16387236344,74.0765,74.0991,73.9711,74.0163,3353.1639
2013-09-12 10:10:00,98.37,98.38,98.27,98.31,2271.4981070849108,74.0464,74.0539,73.9711,74.0012,2271.4981
2013-09-12 10:15:00,98.27,98.35,98.14,98.23,4542.9962141698215,73.9711,74.0314,73.8733,73.941,4542.9962
2013-09-12 10:20:00,98.21,98.36,98.15,98.36,19686.316928069227,73.926,74.0389,73.8808,74.0389,19686.3169
2013-09-12 10:25:00,98.43,98.57,98.39,98.53,5516.495402920497,74.0916,74.197,74.0615,74.1668,5516.4954
2013-09-12 10:30:00,98.57,98.64,98.41,98.45,8112.493239588966,74.197,74.2496,74.0765,74.1066,8112.4932
2013-09-12 10:35:00,98.45,98.48,98.29,98.3,3461.3304488912927,74.1066,74.1292,73.9862,73.9937,3461.3304
2013-09-12 10:40:00,98.36,98.39,98.3,98.39,1838.8318009734992,74.0389,74.0615,73.9937,74.0615,1838.8318
2013-09-12 10:45:00,98.39,98.53,98.35,98.45,3785.830178474851,74.0615,74.1668,74.0314,74.1066,3785.8302
2013-09-12 10:50:00,98.5,98.56,98.44,98.56,2271.4981070849108,74.1443,74.1894,74.0991,74.1894,2271.4981
2013-09-12 10:55:00,98.53,98.53,98.42,98.44,21525.148729042725,74.1668,74.1668,74.084,74.0991,21525.1487
2013-09-12 11:00:00,98.46,98.54,98.36,98.36,18712.81773931855,74.1142,74.1744,74.0389,74.0389,18712.8177
2013-09-12 11:05:00,98.39,98.44,98.23,98.23,5300.162249864791,74.0615,74.0991,73.941,73.941,5300.1622
2013-09-12 11:10:00,98.18,98.19,98.08,98.19,3677.6636019469984,73.9034,73.9109,73.8281,73.9109,3677.6636
2013-09-12 11:15:00,98.15,98.19,97.97,98.09,38831.80097349919,73.8808,73.9109,73.7453,73.8356,38831.801
2013-09-12 11:20:00,98.08,98.16,98.02,98.12,10059.491617090318,73.8281,73.8883,73.783,73.8582,10059.4916
2013-09-12 11:25:00,98.12,98.12,97.98,97.98,4326.663061114115,73.8582,73.8582,73.7528,73.7528,4326.6631
2013-09-12 11:30:00,97.99,98.02,97.93,97.93,3893.996755002704,73.7604,73.783,73.7152,73.7152,3893.9968
2013-09-12 11:35:00,97.96,98.05,97.89,97.89,12979.989183342346,73.7378,73.8055,73.6851,73.6851,12979.9892
2013-09-12 11:40:00,97.85,97.94,97.85,97.94,1838.8318009734992,73.655,73.7227,73.655,73.7227,1838.8318
2013-09-12 11:45:00,97.97,98.02,97.9,97.97,8328.826392644673,73.7453,73.783,73.6926,73.7453,8328.8264
2013-09-12 11:50:00,97.89,97.98,97.89,97.95,22282.314764737694,73.6851,73.7528,73.6851,73.7303,22282.3148
2013-09-12 11:55:00,97.97,98.0,97.94,97.95,2163.3315305570577,73.7453,73.7679,73.7227,73.7303,2163.3315
2013-09-12 12:00:00,97.95,97.95,97.82,97.87,4434.8296376419685,73.7303,73.7303,73.6324,73.67,4434.8296
2013-09-12 12:05:00,97.87,97.87,97.75,97.75,2055.164954029205,73.67,73.67,73.5797,73.5797,2055.165
2013-09-12 12:10:00,97.79,97.79,97.63,97.68,5516.495402920497,73.6098,73.6098,73.4894,73.527,5516.4954
2013-09-12 12:15:00,97.69,97.74,97.68,97.7,1730.6652244456463,73.5345,73.5722,73.527,73.5421,1730.6652
2013-09-12 12:20:00,97.71,97.71,97.61,97.61,4218.496484586262,73.5496,73.5496,73.4743,73.4743,4218.4965
2013-09-12 12:25:00,97.62,97.7,97.59,97.65,10383.991346673878,73.4819,73.5421,73.4593,73.5044,10383.9913
2013-09-12 12:30:00,97.69,97.7,97.64,97.65,1514.3320713899404,73.5345,73.5421,73.4969,73.5044,1514.3321
2013-09-12 12:35:00,97.68,97.79,97.67,97.79,1730.6652244456463,73.527,73.6098,73.5195,73.6098,1730.6652
2013-09-12 12:40:00,97.77,97.8,97.73,97.78,2704.164413196322,73.5948,73.6173,73.5647,73.6023,2704.1644
2013-09-12 12:45:00,97.78,97.87,97.78,97.83,3136.830719307734,73.6023,73.67,73.6023,73.6399,3136.8307
2013-09-12 12:50:00,97.84,97.87,97.83,97.83,1622.4986479177933,73.6475,73.67,73.6399,73.6399,1622.4986
2013-09-12 12:55:00,97.87,97.89,97.82,97.89,2379.6646836127634,73.67,73.6851,73.6324,73.6851,2379.6647
2013-09-12 13:00:00,97.9,97.9,97.83,97.86,2379.6646836127634,73.6926,73.6926,73.6399,73.6625,2379.6647
2013-09-12 13:05:00,97.89,97.96,97.87,97.96,1622.4986479177933,73.6851,73.7378,73.67,73.7378,1622.4986
2013-09-12 13:10:00,98.01,98.09,97.98,98.05,2487.8312601406165,73.7754,73.8356,73.7528,73.8055,2487.8313
2013-09-12 13:15:00,98.11,98.14,98.0,98.0,9085.992428339645,73.8507,73.8733,73.7679,73.7679,9085.9924
2013-09-12 13:20:00,98.0,98.03,98.0,98.03,973.499188750676,73.7679,73.7905,73.7679,73.7905,973.4992
2013-09-12 13:25:00,98.05,98.13,98.04,98.05,2704.164413196322,73.8055,73.8658,73.798,73.8055,2704.1644
2013-09-12 13:30:00,98.09,98.12,98.02,98.02,1189.8323418063817,73.8356,73.8582,73.783,73.783,1189.8323
2013-09-12 13:35:00,98.02,98.06,98.02,98.02,1622.4986479177933,73.783,73.8131,73.783,73.783,1622.4986
2013-09-12 13:40:00,98.03,98.04,97.97,98.0,3893.996755002704,73.7905,73.798,73.7453,73.7679,3893.9968
2013-09-12 13:45:00,97.96,97.99,97.93,97.93,1189.8323418063817,73.7378,73.7604,73.7152,73.7152,1189.8323
2013-09-12 13:50:00,97.96,98.03,97.93,98.03,2812.330989724175,73.7378,73.7905,73.7152,73.7905,2812.331
2013-09-12 13:55:00,98.03,98.03,97.97,97.97,1297.9989183342348,73.7905,73.7905,73.7453,73.7453,1297.9989
2013-09-12 14:00:00,98.01,98.1,98.01,98.1,2812.330989724175,73.7754,73.8432,73.7754,73.8432,2812.331
2013-09-12 14:05:00,98.11,98.12,98.08,98.12,1622.4986479177933,73.8507,73.8582,73.8281,73.8582,1622.4986
2013-09-12 14:10:00,98.13,98.16,98.03,98.05,2271.4981070849108,73.8658,73.8883,73.7905,73.8055,2271.4981
2013-09-12 14:15:00,98.02,98.1,97.98,98.02,2812.330989724175,73.783,73.8432,73.7528,73.783,2812.331
2013-09-12 14:20:00,98.02,98.05,97.97,97.97,2271.4981070849108,73.783,73.8055,73.7453,73.7453,2271.4981
2013-09-12 14:25:00,98.02,98.07,97.98,98.07,2812.330989724175,73.783,73.8206,73.7528,73.8206,2812.331
2013-09-12 14:30:00,98.1,98.1,98.02,98.07,2920.497566252028,73.8432,73.8432,73.783,73.8206,2920.4976
2013-09-12 14:35:00,98.03,98.03,97.97,97.99,1730.6652244456463,73.7905,73.7905,73.7453,73.7604,1730.6652
2013-09-12 14:40:00,97.97,98.02,97.92,98.02,2920.497566252028,73.7453,73.783,73.7077,73.783,2920.4976
2013-09-12 14:45:00,98.01,98.04,98.01,98.04,1297.9989183342348,73.7754,73.798,73.7754,73.798,1297.9989
2013-09-12 14:50:00,98.06,98.08,98.03,98.03,3353.16387236344,73.8131,73.8281,73.7905,73.7905,3353.1639
2013-09-12 14:55:00,98.05,98.07,98.0,98.02,3028.664142779881,73.8055,73.8206,73.7679,73.783,3028.6641
2013-09-12 15:00:00,98.02,98.03,98.01,98.02,3136.830719307734,73.783,73.7905,73.7754,73.783,3136.8307
2013-09-12 15:05:00,98.01,98.02,97.92,97.92,2920.497566252028,73.7754,73.783,73.7077,73.7077,2920.4976
2013-09-12 15:10:00,97.94,97.94,97.87,97.87,1514.3320713899404,73.7227,73.7227,73.67,73.67,1514.3321
2013-09-12 15:15:00,97.88,97.88,97.79,97.87,5300.162249864791,73.6776,73.6776,73.6098,73.67,5300.1622
2013-09-12 15:20:00,97.88,97.95,97.83,97.83,6598.161168199026,73.6776,73.7303,73.6399,73.6399,6598.1612
2013-09-12 15:25:00,97.85,97.9,97.81,97.83,5191.995673336939,73.655,73.6926,73.6249,73.6399,5191.9957
2013-09-12 15:30:00,97.84,97.87,97.79,97.82,6057.328285559762,73.6475,73.67,73.6098,73.6324,6057.3283
2013-09-12 15:35:00,97.83,97.87,97.8,97.87,4975.662520281233,73.6399,73.67,73.6173,73.67,4975.6625
2013-09-12 15:40:00,97.85,97.86,97.79,97.79,6381.828015143321,73.655,73.6625,73.6098,73.6098,6381.828
2013-09-12 15:45:00,97.78,97.87,97.76,97.79,10708.491076257436,73.6023,73.67,73.5872,73.6098,10708.4911
2013-09-12 15:50:00,97.8,97.84,97.71,97.82,17522.98539751217,73.6173,73.6475,73.5496,73.6324,17522.9854
2013-09-12 15:55:00,97.82,97.83,97.69,97.75,39156.30070308274,73.6324,73.6399,73.5345,73.5797,39156.3007
2013-09-13 09:30:00,97.87,97.88,97.65,97.65,11141.157382368849,73.67,73.6776,73.5044,73.5044,11141.1574
2013-09-13 09:35:00,97.65,98.05,97.64,97.95,4759.329367225527,73.5044,73.8055,73.4969,73.7303,4759.3294
2013-09-13 09:40:00,98.02,98.02,97.66,97.78,3353.16387236344,73.783,73.783,73.512,73.6023,3353.1639
2013-09-13 09:45:00,97.78,97.8,97.63,97.63,4434.8296376419685,73.6023,73.6173,73.4894,73.4894,4434.8296
2013-09-13 09:50:00,97.63,97.94,97.63,97.94,3353.16387236344,73.4894,73.7227,73.4894,73.7227,3353.1639
2013-09-13 09:55:00,97.86,97.88,97.72,97.73,4110.32990805841,73.6625,73.6776,73.5571,73.5647,4110.3299
2013-09-13 10:00:00,97.78,97.83,97.72,97.72,4759.329367225527,73.6023,73.6399,73.5571,73.5571,4759.3294
2013-09-13 10:05:00,97.68,97.71,97.53,97.65,6706.327744726879,73.527,73.5496,73.4141,73.5044,6706.3277
2013-09-13 10:10:00,97.66,97.85,97.62,97.85,5840.995132504056,73.512,73.655,73.4819,73.655,5840.9951
2013-09-13 10:15:00,97.81,97.88,97.8,97.84,1946.998377501352,73.6249,73.6776,73.6173,73.6475,1946.9984
2013-09-13 10:20:00,97.86,97.86,97.7,97.7,5840.995132504056,73.6625,73.6625,73.5421,73.5421,5840.9951
2013-09-13 10:25:00,97.73,97.73,97.61,97.64,2920.497566252028,73.5647,73.5647,73.4743,73.4969,2920.4976
2013-09-13 10:30:00,97.66,97.87,97.66,97.79,4542.9962141698215,73.512,73.67,73.512,73.6098,4542.9962
2013-09-13 10:35:00,97.78,97.79,97.72,97.79,3136.830719307734,73.6023,73.6098,73.5571,73.6098,3136.8307
2013-09-13 10:40:00,97.81,97.9,97.8,97.83,3893.996755002704,73.6249,73.6926,73.6173,73.6399,3893.9968
2013-09-13 10:45:00,97.89,97.9,97.86,97.86,6273.661438615468,73.6851,73.6926,73.6625,73.6625,6273.6614
2013-09-13 10:50:00,97.86,97.87,97.8,97.82,7138.994050838291,73.6625,73.67,73.6173,73.6324,7138.9941
2013-09-13 10:55:00,97.8,97.83,97.71,97.74,15792.320173066522,73.6173,73.6399,73.5496,73.5722,15792.3202
2013-09-13 11:00:00,97.78,97.88,97.74,97.76,17955.65170362358,73.6023,73.6776,73.5722,73.5872,17955.6517
2013-09-13 11:05:00,97.74,97.77,97.71,97.73,2920.497566252028,73.5722,73.5948,73.5496,73.5647,2920.4976
2013-09-13 11:10:00,97.73,98.03,97.73,97.97,8761.492698756085,73.5647,73.7905,73.5647,73.7453,8761.4927
2013-09-13 11:15:00,98.01,98.01,97.92,98.01,17414.818820984314,73.7754,73.7754,73.7077,73.7754,17414.8188
2013-09-13 11:20:00,97.97,98.02,97.93,98.02,11465.657111952409,73.7453,73.783,73.7152,73.783,11465.6571
2013-09-13 11:25:00,98.04,98.25,98.04,98.12,5949.161709031909,73.798,73.9561,73.798,73.8582,5949.1617
2013-09-13 11:30:00,98.06,98.19,98.02,98.19,4002.163331530557,73.8131,73.9109,73.783,73.9109,4002.1633
2013-09-13 11:35:00,98.19,98.25,98.14,98.14,4542.9962141698215,73.9109,73.9561,73.8733,73.8733,4542.9962
2013-09-13 11:40:00,98.11,98.14,98.06,98.14,5840.995132504056,73.8507,73.8733,73.8131,73.8733,5840.9951
2013-09-13 11:45:00,98.14,98.14,98.08,98.08,1838.8318009734992,73.8733,73.8733,73.8281,73.8281,1838.8318
2013-09-13 11:50:00,98.07,98.12,98.04,98.05,3569.4970254191453,73.8206,73.8582,73.798,73.8055,3569.497
2013-09-13 11:55:00,98.04,98.08,98.01,98.02,2163.3315305570577,73.798,73.8281,73.7754,73.783,2163.3315
2013-09-13 12:00:00,98.03,98.09,98.02,98.08,4759.329367225527,73.7905,73.8356,73.783,73.8281,4759.3294
2013-09-13 12:05:00,98.01,98.07,98.0,98.02,4326.663061114115,73.7754,73.8206,73.7679,73.783,4326.6631
2013-09-13 12:10:00,98.02,98.09,98.02,98.02,3461.3304488912927,73.783,73.8356,73.783,73.783,3461.3304
2013-09-13 12:15:00,98.02,98.06,98.01,98.01,3785.830178474851,73.783,73.8131,73.7754,73.7754,3785.8302
2013-09-13 12:20:00,98.04,98.11,98.01,98.08,3569.4970254191453,73.798,73.8507,73.7754,73.8281,3569.497
2013-09-13 12:25:00,98.1,98.1,98.01,98.04,3785.830178474851,73.8432,73.8432,73.7754,73.798,3785.8302
2013-09-13 12:30:00,98.07,98.14,98.06,98.12,3461.3304488912927,73.8206,73.8733,73.8131,73.8582,3461.3304
2013-09-13 12:35:00,98.14,98.14,98.05,98.05,2163.3315305570577,73.8733,73.8733,73.8055,73.8055,2163.3315
2013-09-13 12:40:00,98.05,98.05,97.9,97.91,6814.494321254732,73.8055,73.8055,73.6926,73.7001,6814.4943
2013-09-13 12:45:00,97.9,98.04,97.9,97.99,3785.830178474851,73.6926,73.798,73.6926,73.7604,3785.8302
2013-09-13 12:50:00,97.99,98.02,97.97,97.97,3461.3304488912927,73.7604,73.783,73.7453,73.7453,3461.3304
2013-09-13 12:55:00,98.02,98.02,97.93,97.96,2271.4981070849108,73.783,73.783,73.7152,73.7378,2271.4981
2013-09-13 13:00:00,97.98,98.13,97.94,98.11,12547.322877230936,73.7528,73.8658,73.7227,73.8507,12547.3229
2013-09-13 13:05:00,98.1,98.14,98.08,98.09,8328.826392644673,73.8432,73.8733,73.8281,73.8356,8328.8264
2013-09-13 13:10:00,98.11,98.14,98.11,98.11,973.499188750676,73.8507,73.8733,73.8507,73.8507,973.4992
2013-09-13 13:15:00,98.11,98.25,98.11,98.23,4110.32990805841,73.8507,73.9561,73.8507,73.941,4110.3299
2013-09-13 13:20:00,98.24,98.28,98.23,98.28,1297.9989183342348,73.9486,73.9787,73.941,73.9787,1297.9989
2013-09-13 13:25:00,98.25,98.3,98.23,98.24,5191.995673336939,73.9561,73.9937,73.941,73.9486,5191.9957
2013-09-13 13:30:00,98.24,98.24,98.15,98.17,2163.3315305570577,73.9486,73.9486,73.8808,73.8959,2163.3315
2013-09-13 13:35:00,98.2,98.2,98.11,98.14,3244.9972958355866,73.9184,73.9184,73.8507,73.8733,3244.9973
2013-09-13 13:40:00,98.14,98.23,98.14,98.22,6598.161168199026,73.8733,73.941,73.8733,73.9335,6598.1612
2013-09-13 13:45:00,98.23,98.23,98.18,98.18,1730.6652244456463,73.941,73.941,73.9034,73.9034,1730.6652
2013-09-13 13:50:00,98.22,98.25,98.18,98.2,4326.663061114115,73.9335,73.9561,73.9034,73.9184,4326.6631
2013-09-13 13:55:00,98.22,98.25,98.15,98.24,4434.8296376419685,73.9335,73.9561,73.8808,73.9486,4434.8296
2013-09-13 14:00:00,98.22,98.32,98.22,98.28,3677.6636019469984,73.9335,74.0088,73.9335,73.9787,3677.6636
2013-09-13 14:05:00,98.28,98.29,98.24,98.28,3028.664142779881,73.9787,73.9862,73.9486,73.9787,3028.6641
2013-09-13 14:10:00,98.28,98.3,98.27,98.29,2163.3315305570577,73.9787,73.9937,73.9711,73.9862,2163.3315
2013-09-13 14:15:00,98.3,98.3,98.19,98.19,2163.3315305570577,73.9937,73.9937,73.9109,73.9109,2163.3315
2013-09-13 14:20:00,98.2,98.23,98.18,98.23,2055.164954029205,73.9184,73.941,73.9034,73.941,2055.165
2013-09-13 14:25:00,98.19,98.23,98.19,98.19,3136.830719307734,73.9109,73.941,73.9109,73.9109,3136.8307
2013-09-13 14:30:00,98.22,98.25,98.21,98.24,4759.329367225527,73.9335,73.9561,73.926,73.9486,4759.3294
2013-09-13 14:35:00,98.24,98.24,98.18,98.19,2379.6646836127634,73.9486,73.9486,73.9034,73.9109,2379.6647
2013-09-13 14:40:00,98.21,98.26,98.19,98.25,4867.49594375338,73.926,73.9636,73.9109,73.9561,4867.4959
2013-09-13 14:45:00,98.25,98.27,98.25,98.27,4542.9962141698215,73.9561,73.9711,73.9561,73.9711,4542.9962
2013-09-13 14:50:00,98.27,98.3,98.25,98.3,6165.494862087615,73.9711,73.9937,73.9561,73.9937,6165.4949
2013-09-13 14:55:00,98.3,98.3,98.26,98.27,5624.66197944835,73.9937,73.9937,73.9636,73.9711,5624.662
2013-09-13 15:00:00,98.26,98.28,98.24,98.25,7030.8274743104375,73.9636,73.9787,73.9486,73.9561,7030.8275
2013-09-13 15:05:00,98.26,98.27,98.25,98.26,5840.995132504056,73.9636,73.9711,73.9561,73.9636,5840.9951
2013-09-13 15:10:00,98.26,98.27,98.24,98.27,7787.993510005408,73.9636,73.9711,73.9486,73.9711,7787.9935
2013-09-13 15:15:00,98.27,98.34,98.27,98.32,7679.826933477555,73.9711,74.0238,73.9711,74.0088,7679.8269
2013-09-13 15:20:00,98.31,98.32,98.25,98.27,7247.160627366144,74.0012,74.0088,73.9561,73.9711,7247.1606
2013-09-13 15:25:00,98.28,98.28,98.26,98.27,7463.49378042185,73.9787,73.9787,73.9636,73.9711,7463.4938
2013-09-13 15:30:00,98.27,98.27,98.24,98.24,8004.326663061114,73.9711,73.9711,73.9486,73.9486,8004.3267
2013-09-13 15:35:00,98.24,98.27,98.22,98.25,10275.824770146024,73.9486,73.9711,73.9335,73.9561,10275.8248
2013-09-13 15:40:00,98.23,98.27,98.19,98.25,9734.99188750676,73.941,73.9711,73.9109,73.9561,9734.9919
2013-09-13 15:45:00,98.25,98.25,98.08,98.12,33098.972417522986,73.9561,73.9561,73.8281,73.8582,33098.9724
2013-09-13 15:50:00,98.12,98.13,98.05,98.06,18388.31800973499,73.8582,73.8658,73.8055,73.8131,18388.318
2013-09-13 15:55:00,98.04,98.14,98.02,98.14,43482.96376419686,73.798,73.8733,73.783,73.8733,43482.9638
2013-09-16 09:30:00,99.24,99.41,99.0,99.1,20551.64954029205,74.7013,74.8293,74.5206,74.5959,20551.6495
2013-09-16 09:35:00,99.02,99.09,98.88,98.93,16549.486208761493,74.5357,74.5884,74.4303,74.4679,16549.4862
2013-09-16 09:40:00,98.98,98.98,98.71,98.73,4867.49594375338,74.5056,74.5056,74.3023,74.3174,4867.4959
2013-09-16 09:45:00,98.75,99.13,98.67,99.13,5840.995132504056,74.3324,74.6185,74.2722,74.6185,5840.9951
2013-09-16 09:50:00,99.22,99.22,99.06,99.06,4110.32990805841,74.6862,74.6862,74.5658,74.5658,4110.3299
2013-09-16 09:55:00,99.13,99.15,99.02,99.12,4651.162790697675,74.6185,74.6335,74.5357,74.611,4651.1628
2013-09-16 10:00:00,99.13,99.15,99.0,99.15,7571.660356949702,74.6185,74.6335,74.5206,74.6335,7571.6604
2013-09-16 10:05:00,99.11,99.36,99.11,99.22,5732.828555976204,74.6034,74.7916,74.6034,74.6862,5732.8286
2013-09-16 10:10:00,99.2,99.38,99.15,99.37,8545.159545700379,74.6712,74.8067,74.6335,74.7991,8545.1595
2013-09-16 10:15:00,99.37,99.5,99.36,99.49,7679.826933477555,74.7991,74.897,74.7916,74.8895,7679.8269
2013-09-16 10:20:00,99.5,99.73,99.5,99.69,7787.993510005408,74.897,75.0701,74.897,75.04,7787.9935
2013-09-16 10:25:00,99.69,99.77,99.65,99.72,11357.490535424551,75.04,75.1002,75.0099,75.0626,11357.4905
2013-09-16 10:30:00,99.76,99.84,99.61,99.71,11249.3239588967,75.0927,75.1529,74.9798,75.0551,11249.324
2013-09-16 10:35:00,99.7,99.85,99.67,99.85,5732.828555976204,75.0475,75.1605,75.025,75.1605,5732.8286
2013-09-16 10:40:00,99.85,99.91,99.85,99.85,12655.489453758788,75.1605,75.2056,75.1605,75.1605,12655.4895
2013-09-16 10:45:00,99.84,99.85,99.78,99.82,18496.484586262843,75.1529,75.1605,75.1078,75.1379,18496.4846
2013-09-16 10:50:00,99.85,99.85,99.77,99.85,14602.48783126014,75.1605,75.1605,75.1002,75.1605,14602.4878
2013-09-16 10:55:00,99.83,99.85,99.8,99.85,11032.990805840996,75.1454,75.1605,75.1228,75.1605,11032.9908
2013-09-16 11:00:00,99.85,100.02,99.82,100.02,60573.282855597616,75.1605,75.2884,75.1379,75.2884,60573.2829
2013-09-16 11:05:00,100.03,100.12,99.92,99.97,22498.6479177934,75.2959,75.3637,75.2131,75.2508,22498.6479
2013-09-16 11:10:00,99.98,100.18,99.97,100.13,22714.981070849102,75.2583,75.4089,75.2508,75.3712,22714.9811
2013-09-16 11:15:00,100.15,100.29,100.12,100.29,14818.820984315846,75.3863,75.4917,75.3637,75.4917,14818.821
2013-09-16 11:20:00,100.32,100.43,100.29,100.34,32666.306111411574,75.5142,75.597,75.4917,75.5293,32666.3061
2013-09-16 11:25:00,100.34,100.35,100.18,100.31,10167.658193618172,75.5293,75.5368,75.4089,75.5067,10167.6582
2013-09-16 11:30:00,100.33,100.38,100.18,100.2,13737.155219037317,75.5218,75.5594,75.4089,75.4239,13737.1552
2013-09-16 11:35:00,100.19,100.35,100.19,100.35,8112.493239588966,75.4164,75.5368,75.4164,75.5368,8112.4932
2013-09-16 11:40:00,100.36,100.49,100.36,100.42,12006.489994591671,75.5443,75.6422,75.5443,75.5895,12006.49
2013-09-16 11:45:00,100.44,100.47,100.25,100.25,8004.326663061114,75.6046,75.6271,75.4615,75.4615,8004.3267
2013-09-16 11:50:00,100.26,100.39,100.15,100.15,26825.31097890752,75.4691,75.5669,75.3863,75.3863,26825.311
2013-09-16 11:55:00,100.15,100.31,100.14,100.31,8653.32612222823,75.3863,75.5067,75.3787,75.5067,8653.3261
2013-09-16 12:00:00,100.3,100.32,100.14,100.18,20876.14926987561,75.4992,75.5142,75.3787,75.4089,20876.1493
2013-09-16 12:05:00,100.19,100.23,100.15,100.16,10708.491076257436,75.4164,75.4465,75.3863,75.3938,10708.4911
2013-09-16 12:10:00,100.17,100.36,100.17,100.35,12114.656571119524,75.4013,75.5443,75.4013,75.5368,12114.6566
2013-09-16 12:15:00,100.35,100.48,100.33,100.48,8328.826392644673,75.5368,75.6347,75.5218,75.6347,8328.8264
2013-09-16 12:20:00,100.49,100.51,100.37,100.39,7896.160086533261,75.6422,75.6573,75.5519,75.5669,7896.1601
2013-09-16 12:25:00,100.38,100.4,100.35,100.38,12330.98972417523,75.5594,75.5745,75.5368,75.5594,12330.9897
2013-09-16 12:30:00,100.37,100.38,100.27,100.3,13520.82206598161,75.5519,75.5594,75.4766,75.4992,13520.8221
2013-09-16 12:35:00,100.34,100.47,100.32,100.45,8004.326663061114,75.5293,75.6271,75.5142,75.6121,8004.3267
2013-09-16 12:40:00,100.46,100.54,100.44,100.45,13845.32179556517,75.6196,75.6798,75.6046,75.6121,13845.3218
2013-09-16 12:45:00,100.45,100.45,100.33,100.43,5408.328826392644,75.6121,75.6121,75.5218,75.597,5408.3288
2013-09-16 12:50:00,100.42,100.45,100.38,100.38,9085.992428339645,75.5895,75.6121,75.5594,75.5594,9085.9924
2013-09-16 12:55:00,100.37,100.49,100.35,100.45,18929.15089237425,75.5519,75.6422,75.5368,75.6121,18929.1509
2013-09-16 13:00:00,100.44,100.48,100.32,100.32,14386.154678204435,75.6046,75.6347,75.5142,75.5142,14386.1547
2013-09-16 13:05:00,100.33,100.33,100.17,100.19,6598.161168199026,75.5218,75.5218,75.4013,75.4164,6598.1612
2013-09-16 13:10:00,100.19,100.24,100.17,100.23,12979.989183342346,75.4164,75.454,75.4013,75.4465,12979.9892
2013-09-16 13:15:00,100.23,100.33,100.21,100.25,6057.328285559762,75.4465,75.5218,75.4314,75.4615,6057.3283
2013-09-16 13:20:00,100.23,100.24,100.13,100.24,8436.992969172525,75.4465,75.454,75.3712,75.454,8436.993
2013-09-16 13:25:00,100.25,100.28,100.18,100.18,8977.82585181179,75.4615,75.4841,75.4089,75.4089,8977.8259
2013-09-16 13:30:00,100.16,100.24,100.16,100.21,5516.495402920497,75.3938,75.454,75.3938,75.4314,5516.4954
2013-09-16 13:35:00,100.23,100.23,100.14,100.16,9085.992428339645,75.4465,75.4465,75.3787,75.3938,9085.9924
2013-09-16 13:40:00,100.2,100.21,100.0,100.02,10275.824770146024,75.4239,75.4314,75.2734,75.2884,10275.8248
2013-09-16 13:45:00,100.01,100.09,100.0,100.01,8977.82585181179,75.2809,75.3411,75.2734,75.2809,8977.8259
2013-09-16 13:50:00,100.01,100.1,100.01,100.01,10383.991346673878,75.2809,75.3486,75.2809,75.2809,10383.9913
2013-09-16 13:55:00,100.01,100.14,100.0,100.14,10816.657652785289,75.2809,75.3787,75.2734,75.3787,10816.6577
2013-09-16 14:00:00,100.17,100.21,100.15,100.19,4975.662520281233,75.4013,75.4314,75.3863,75.4164,4975.6625
2013-09-16 14:05:00,100.17,100.18,100.09,100.12,7247.160627366144,75.4013,75.4089,75.3411,75.3637,7247.1606
2013-09-16 14:10:00,100.1,100.14,100.04,100.04,10924.824229313142,75.3486,75.3787,75.3035,75.3035,10924.8242
2013-09-16 14:15:00,100.03,100.21,99.98,100.1,19469.98377501352,75.2959,75.4314,75.2583,75.3486,19469.9838
2013-09-16 14:20:00,100.1,100.12,99.98,100.01,15900.486749594374,75.3486,75.3637,75.2583,75.2809,15900.4867
2013-09-16 14:25:00,99.98,100.01,99.87,99.87,10275.824770146024,75.2583,75.2809,75.1755,75.1755,10275.8248
2013-09-16 14:30:00,99.91,100.01,99.91,99.99,22931.31422390481,75.2056,75.2809,75.2056,75.2658,22931.3142
2013-09-16 14:35:00,100.0,100.09,99.92,99.95,16116.81990265008,75.2734,75.3411,75.2131,75.2357,16116.8199
2013-09-16 14:40:00,99.94,99.98,99.73,99.73,15900.486749594374,75.2282,75.2583,75.0701,75.0701,15900.4867
2013-09-16 14:45:00,99.75,99.8,99.74,99.76,28231.47647376961,75.0852,75.1228,75.0777,75.0927,28231.4765
2013-09-16 14:50:00,99.76,99.8,99.71,99.73,18280.15143320714,75.0927,75.1228,75.0551,75.0701,18280.1514
2013-09-16 14:55:00,99.73,99.8,99.72,99.74,15359.65386695511,75.0701,75.1228,75.0626,75.0777,15359.6539
2013-09-16 15:00:00,99.74,99.85,99.7,99.85,11357.490535424551,75.0777,75.1605,75.0475,75.1605,11357.4905
2013-09-16 15:05:00,99.86,100.0,99.83,100.0,15251.487290427258,75.168,75.2734,75.1454,75.2734,15251.4873
2013-09-16 15:10:00,99.99,100.04,99.98,100.02,15359.65386695511,75.2658,75.3035,75.2583,75.2884,15359.6539
2013-09-16 15:15:00,100.01,100.11,100.01,100.09,13737.155219037317,75.2809,75.3562,75.2809,75.3411,13737.1552
2013-09-16 15:20:00,100.1,100.12,99.94,99.94,11681.990265008111,75.3486,75.3637,75.2282,75.2282,11681.9903
2013-09-16 15:25:00,99.98,99.98,99.8,99.81,23363.980530016222,75.2583,75.2583,75.1228,75.1303,23363.9805
2013-09-16 15:30:00,99.82,99.84,99.71,99.76,14061.654948620877,75.1379,75.1529,75.0551,75.0927,14061.6549
2013-09-16 15:35:00,99.78,99.81,99.66,99.68,36560.30286641428,75.1078,75.1303,75.0174,75.0325,36560.3029
2013-09-16 15:40:00,99.68,99.72,99.6,99.6,26284.478096268253,75.0325,75.0626,74.9723,74.9723,26284.4781
2013-09-16 15:45:00,99.61,99.8,99.59,99.78,24661.97944835046,74.9798,75.1228,74.9647,75.1078,24661.9794
2013-09-16 15:50:00,99.78,99.86,99.73,99.75,41319.6322336398,75.1078,75.168,75.0701,75.0852,41319.6322
2013-09-16 15:55:00,99.76,99.89,99.75,99.85,59924.2833964305,75.0927,75.1906,75.0852,75.1605,59924.2834
2013-09-17 09:30:00,99.6,99.74,98.52,98.54,49432.12547322877,74.9723,75.0777,74.1593,74.1744,49432.1255
2013-09-17 09:35:00,98.54,98.76,98.31,98.38,24445.64629529475,74.1744,74.34,74.0012,74.0539,24445.6463
2013-09-17 09:40:00,98.31,98.42,98.24,98.31,20551.64954029205,74.0012,74.084,73.9486,74.0012,20551.6495
2013-09-17 09:45:00,98.36,98.84,98.34,98.84,9626.825310978908,74.0389,74.4002,74.0238,74.4002,9626.8253
2013-09-17 09:50:00,98.82,99.27,98.82,99.23,9518.658734451054,74.3851,74.7239,74.3851,74.6938,9518.6587
2013-09-17 09:55:00,99.22,99.22,99.0,99.0,13628.988642509465,74.6862,74.6862,74.5206,74.5206,13628.9886
2013-09-17 10:00:00,98.96,98.98,98.83,98.87,13412.655489453758,74.4905,74.5056,74.3927,74.4228,13412.6555
2013-09-17 10:05:00,98.83,99.02,98.83,98.95,11141.157382368849,74.3927,74.5357,74.3927,74.483,11141.1574
2013-09-17 10:10:00,98.96,99.18,98.96,99.18,8653.32612222823,74.4905,74.6561,74.4905,74.6561,8653.3261
2013-09-17 10:15:00,99.2,99.24,99.07,99.07,8220.65981611682,74.6712,74.7013,74.5733,74.5733,8220.6598
2013-09-17 10:20:00,99.12,99.12,98.92,98.98,12222.823147647376,74.611,74.611,74.4604,74.5056,12222.8231
2013-09-17 10:25:00,99.01,99.09,98.91,98.92,8545.159545700379,74.5282,74.5884,74.4529,74.4604,8545.1595
2013-09-17 10:30:00,98.92,98.95,98.89,98.92,15035.154137371552,74.4604,74.483,74.4378,74.4604,15035.1541
2013-09-17 10:35:00,98.99,99.05,98.88,98.88,7787.993510005408,74.5131,74.5583,74.4303,74.4303,7787.9935
2013-09-17 10:40:00,98.88,98.88,98.73,98.77,12330.98972417523,74.4303,74.4303,74.3174,74.3475,12330.9897
2013-09-17 10:45:00,98.8,98.86,98.75,98.75,8869.659275283937,74.3701,74.4152,74.3324,74.3324,8869.6593
2013-09-17 10:50:00,98.74,98.85,98.72,98.85,9734.99188750676,74.3249,74.4077,74.3099,74.4077,9734.9919
2013-09-17 10:55:00,98.84,98.84,98.69,98.74,17522.98539751217,74.4002,74.4002,74.2873,74.3249,17522.9854
2013-09-17 11:00:00,98.73,98.88,98.71,98.88,15251.487290427258,74.3174,74.4303,74.3023,74.4303,15251.4873
2013-09-17 11:05:00,98.88,98.98,98.75,98.96,17739.318550567874,74.4303,74.5056,74.3324,74.4905,17739.3186
2013-09-17 11:10:00,98.95,98.98,98.84,98.98,13304.488912925906,74.483,74.5056,74.4002,74.5056,13304.4889
2013-09-17 11:15:00,98.98,98.99,98.82,98.92,14061.654948620877,74.5056,74.5131,74.3851,74.4604,14061.6549
2013-09-17 11:20:00,98.9,98.93,98.78,98.79,12547.322877230936,74.4454,74.4679,74.355,74.3626,12547.3229
2013-09-17 11:25:00,98.79,98.93,98.79,98.87,16873.98593834505,74.3626,74.4679,74.3626,74.4228,16873.9859
2013-09-17 11:30:00,98.86,98.99,98.81,98.84,8328.826392644673,74.4152,74.5131,74.3776,74.4002,8328.8264
2013-09-17 11:35:00,98.85,98.93,98.85,98.93,1406.1654948620876,74.4077,74.4679,74.4077,74.4679,1406.1655
2013-09-17 11:40:00,98.89,98.89,98.78,98.79,13953.488372093025,74.4378,74.4378,74.355,74.3626,13953.4884
2013-09-17 11:45:00,98.79,98.82,98.75,98.76,8220.65981611682,74.3626,74.3851,74.3324,74.34,8220.6598
2013-09-17 11:50:00,98.75,98.82,98.73,98.82,11357.490535424551,74.3324,74.3851,74.3174,74.3851,11357.4905
2013-09-17 11:55:00,98.81,98.88,98.76,98.8,20767.98269334776,74.3776,74.4303,74.34,74.3701,20767.9827
2013-09-17 12:00:00,98.83,98.89,98.82,98.85,17847.485127095726,74.3927,74.4378,74.3851,74.4077,17847.4851
2013-09-17 12:05:00,98.85,98.87,98.78,98.79,22931.31422390481,74.4077,74.4228,74.355,74.3626,22931.3142
2013-09-17 12:10:00,98.78,98.88,98.76,98.79,12114.656571119524,74.355,74.4303,74.34,74.3626,12114.6566
2013-09-17 12:15:00,98.82,98.97,98.82,98.97,6381.828015143321,74.3851,74.498,74.3851,74.498,6381.828
2013-09-17 12:20:00,98.99,99.09,98.89,98.89,22282.314764737694,74.5131,74.5884,74.4378,74.4378,22282.3148
2013-09-17 12:25:00,98.88,98.99,98.82,98.99,54299.62141698216,74.4303,74.5131,74.3851,74.5131,54299.6214
2013-09-17 12:30:00,98.99,99.03,98.89,99.03,6814.494321254732,74.5131,74.5432,74.4378,74.5432,6814.4943
2013-09-17 12:35:00,99.01,99.02,98.91,98.93,9518.658734451054,74.5282,74.5357,74.4529,74.4679,9518.6587
2013-09-17 12:40:00,98.98,99.0,98.83,98.99,409951.3250405624,74.5056,74.5206,74.3927,74.5131,409951.325
2013-09-17 12:45:00,98.97,99.0,98.84,98.86,42401.29799891833,74.498,74.5206,74.4002,74.4152,42401.298
2013-09-17 12:50:00,98.88,98.92,98.84,98.87,20767.98269334776,74.4303,74.4604,74.4002,74.4228,20767.9827
2013-09-17 12:55:00,98.87,98.89,98.74,98.78,4326.663061114115,74.4228,74.4378,74.3249,74.355,4326.6631
2013-09-17 13:00:00,98.77,98.78,98.74,98.74,4218.496484586262,74.3475,74.355,74.3249,74.3249,4218.4965
2013-09-17 13:05:00,98.74,98.74,98.63,98.67,7247.160627366144,74.3249,74.3249,74.2421,74.2722,7247.1606
2013-09-17 13:10:00,98.66,98.78,98.65,98.78,2704.164413196322,74.2647,74.355,74.2572,74.355,2704.1644
2013-09-17 13:15:00,98.83,98.83,98.81,98.81,8761.492698756085,74.3927,74.3927,74.3776,74.3776,8761.4927
2013-09-17 13:20:00,98.82,98.85,98.77,98.81,13628.988642509465,74.3851,74.4077,74.3475,74.3776,13628.9886
2013-09-17 13:25:00,98.81,98.81,98.72,98.74,5300.162249864791,74.3776,74.3776,74.3099,74.3249,5300.1622
2013-09-17 13:30:00,98.72,98.8,98.72,98.78,4218.496484586262,74.3099,74.3701,74.3099,74.355,4218.4965
2013-09-17 13:35:00,98.78,98.82,98.78,98.82,4867.49594375338,74.355,74.3851,74.355,74.3851,4867.4959
2013-09-17 13:40:00,98.81,98.83,98.8,98.83,4975.662520281233,74.3776,74.3927,74.3701,74.3927,4975.6625
2013-09-17 13:45:00,98.82,98.83,98.8,98.81,6057.328285559762,74.3851,74.3927,74.3701,74.3776,6057.3283
2013-09-17 13:50:00,98.82,98.91,98.8,98.91,2812.330989724175,74.3851,74.4529,74.3701,74.4529,2812.331
2013-09-17 13:55:00,98.92,98.92,98.8,98.84,12547.322877230936,74.4604,74.4604,74.3701,74.4002,12547.3229
2013-09-17 14:00:00,98.88,98.88,98.84,98.87,3028.664142779881,74.4303,74.4303,74.4002,74.4228,3028.6641
2013-09-17 14:05:00,98.86,98.89,98.82,98.83,6814.494321254732,74.4152,74.4378,74.3851,74.3927,6814.4943
2013-09-17 14:10:00,98.83,98.89,98.82,98.84,3569.4970254191453,74.3927,74.4378,74.3851,74.4002,3569.497
2013-09-17 14:15:00,98.86,98.86,98.82,98.84,6489.994591671173,74.4152,74.4152,74.3851,74.4002,6489.9946
2013-09-17 14:20:00,98.87,98.87,98.83,98.83,4434.8296376419685,74.4228,74.4228,74.3927,74.3927,4434.8296
2013-09-17 14:25:00,98.88,98.88,98.83,98.85,4759.329367225527,74.4303,74.4303,74.3927,74.4077,4759.3294
2013-09-17 14:30:00,98.85,98.86,98.8,98.86,4110.32990805841,74.4077,74.4152,74.3701,74.4152,4110.3299
2013-09-17 14:35:00,98.86,98.86,98.79,98.83,8112.493239588966,74.4152,74.4152,74.3626,74.3927,8112.4932
2013-09-17 14:40:00,98.83,98.88,98.82,98.82,2163.3315305570577,74.3927,74.4303,74.3851,74.3851,2163.3315
2013-09-17 14:45:00,98.84,98.84,98.79,98.8,3569.4970254191453,74.4002,74.4002,74.3626,74.3701,3569.497
2013-09-17 14:50:00,98.79,98.83,98.71,98.81,7571.660356949702,74.3626,74.3927,74.3023,74.3776,7571.6604
2013-09-17 14:55:00,98.81,98.83,98.73,98.73,7679.826933477555,74.3776,74.3927,74.3174,74.3174,7679.8269
2013-09-17 15:00:00,98.72,98.73,98.58,98.61,17198.48566792861,74.3099,74.3174,74.2045,74.2271,17198.4857
2013-09-17 15:05:00,98.58,98.6,98.46,98.47,15792.320173066522,74.2045,74.2195,74.1142,74.1217,15792.3202
2013-09-17 15:10:00,98.45,98.45,98.36,98.38,11249.3239588967,74.1066,74.1066,74.0389,74.0539,11249.324
2013-09-17 15:15:00,98.39,98.45,98.33,98.45,17306.65224445646,74.0615,74.1066,74.0163,74.1066,17306.6522
2013-09-17 15:20:00,98.46,98.48,98.34,98.4,133693.88858842617,74.1142,74.1292,74.0238,74.069,133693.8886
2013-09-17 15:25:00,98.41,98.46,98.39,98.44,10816.657652785289,74.0765,74.1142,74.0615,74.0991,10816.6577
2013-09-17 15:30:00,98.44,98.49,98.43,98.48,73336.93888588426,74.0991,74.1367,74.0916,74.1292,73336.9389
2013-09-17 15:35:00,98.48,98.63,98.45,98.63,13953.488372093025,74.1292,74.2421,74.1066,74.2421,13953.4884
2013-09-17 15:40:00,98.63,98.63,98.55,98.57,71930.77339102217,74.2421,74.2421,74.1819,74.197,71930.7734
2013-09-17 15:45:00,98.57,98.64,98.54,98.54,21200.648999459165,74.197,74.2496,74.1744,74.1744,21200.649
2013-09-17 15:50:00,98.54,98.6,98.47,98.49,26608.977825851813,74.1744,74.2195,74.1217,74.1367,26608.9778
2013-09-17 15:55:00,98.49,98.52,98.39,98.5,153055.70578691183,74.1367,74.1593,74.0615,74.1443,153055.7058
2013-09-18 09:30:00,98.6,98.6,98.29,98.39,17090.319091400757,74.2195,74.2195,73.9862,74.0615,17090.3191
2013-09-18 09:35:00,98.4,98.68,98.4,98.51,5624.66197944835,74.069,74.2798,74.069,74.1518,5624.662
2013-09-18 09:40:00,98.51,98.58,98.14,98.38,9302.32558139535,74.1518,74.2045,73.8733,74.0539,9302.3256
2013-09-18 09:45:00,98.39,98.65,98.39,98.63,8869.659275283937,74.0615,74.2572,74.0615,74.2421,8869.6593
2013-09-18 09:50:00,98.64,98.68,98.52,98.52,12330.98972417523,74.2496,74.2798,74.1593,74.1593,12330.9897
2013-09-18 09:55:00,98.52,98.57,98.39,98.57,7138.994050838291,74.1593,74.197,74.0615,74.197,7138.9941
2013-09-18 10:00:00,98.64,98.66,98.51,98.64,3677.6636019469984,74.2496,74.2647,74.1518,74.2496,3677.6636
2013-09-18 10:05:00,98.59,98.81,98.59,98.79,28339.64305029745,74.212,74.3776,74.212,74.3626,28339.6431
2013-09-18 10:10:00,98.78,98.91,98.77,98.91,3785.830178474851,74.355,74.4529,74.3475,74.4529,3785.8302
2013-09-18 10:15:00,98.91,98.92,98.87,98.91,8328.826392644673,74.4529,74.4604,74.4228,74.4529,8328.8264
2013-09-18 10:20:00,98.89,98.92,98.86,98.9,9518.658734451054,74.4378,74.4604,74.4152,74.4454,9518.6587
2013-09-18 10:25:00,98.91,98.92,98.86,98.88,8761.492698756085,74.4529,74.4604,74.4152,74.4303,8761.4927
2013-09-18 10:30:00,98.88,99.01,98.88,99.01,12114.656571119524,74.4303,74.5282,74.4303,74.5282,12114.6566
2013-09-18 10:35:00,99.01,99.08,99.0,99.05,18171.98485667929,74.5282,74.5808,74.5206,74.5583,18171.9849
2013-09-18 10:40:00,99.05,99.05,98.86,98.93,26068.14494321255,74.5583,74.5583,74.4152,74.4679,26068.1449
2013-09-18 10:45:00,98.93,99.01,98.92,99.0,10924.824229313142,74.4679,74.5282,74.4604,74.5206,10924.8242
2013-09-18 10:50:00,99.06,99.09,99.03,99.07,6922.660897782585,74.5658,74.5884,74.5432,74.5733,6922.6609
2013-09-18 10:55:00,99.1,99.12,99.07,99.11,9518.658734451054,74.5959,74.611,74.5733,74.6034,9518.6587
2013-09-18 11:00:00,99.11,99.11,99.05,99.05,8436.992969172525,74.6034,74.6034,74.5583,74.5583,8436.993
2013-09-18 11:05:00,99.08,99.25,99.08,99.25,8869.659275283937,74.5808,74.7088,74.5808,74.7088,8869.6593
2013-09-18 11:10:00,99.25,99.32,99.18,99.18,7138.994050838291,74.7088,74.7615,74.6561,74.6561,7138.9941
2013-09-18 11:15:00,99.16,99.24,99.16,99.24,4002.163331530557,74.6411,74.7013,74.6411,74.7013,4002.1633
2013-09-18 11:20:00,99.26,99.27,99.21,99.21,5083.829096809086,74.7163,74.7239,74.6787,74.6787,5083.8291
2013-09-18 11:25:00,99.22,99.31,99.22,99.29,5949.161709031909,74.6862,74.754,74.6862,74.7389,5949.1617
2013-09-18 11:30:00,99.3,99.36,99.26,99.36,6165.494862087615,74.7464,74.7916,74.7163,74.7916,6165.4949
2013-09-18 11:35:00,99.37,99.38,99.27,99.27,4542.9962141698215,74.7991,74.8067,74.7239,74.7239,4542.9962
2013-09-18 11:40:00,99.27,99.37,99.27,99.35,4975.662520281233,74.7239,74.7991,74.7239,74.7841,4975.6625
2013-09-18 11:45:00,99.38,99.38,99.31,99.37,18496.484586262843,74.8067,74.8067,74.754,74.7991,18496.4846
2013-09-18 11:50:00,99.37,99.37,99.15,99.15,22390.48134126555,74.7991,74.7991,74.6335,74.6335,22390.4813
2013-09-18 11:55:00,99.15,99.15,98.98,98.99,28772.30935640887,74.6335,74.6335,74.5056,74.5131,28772.3094
2013-09-18 12:00:00,99.01,99.06,98.99,98.99,2812.330989724175,74.5282,74.5658,74.5131,74.5131,2812.331
2013-09-18 12:05:00,99.0,99.09,99.0,99.09,1946.998377501352,74.5206,74.5884,74.5206,74.5884,1946.9984
2013-09-18 12:10:00,99.1,99.25,99.1,99.25,8977.82585181179,74.5959,74.7088,74.5959,74.7088,8977.8259
2013-09-18 12:15:00,99.25,99.39,99.25,99.37,7679.826933477555,74.7088,74.8142,74.7088,74.7991,7679.8269
2013-09-18 12:20:00,99.37,99.49,99.37,99.44,10059.491617090318,74.7991,74.8895,74.7991,74.8518,10059.4916
2013-09-18 12:25:00,99.42,99.45,99.37,99.45,7355.327203893997,74.8368,74.8594,74.7991,74.8594,7355.3272
2013-09-18 12:30:00,99.45,99.48,99.43,99.47,7247.160627366144,74.8594,74.8819,74.8443,74.8744,7247.1606
2013-09-18 12:35:00,99.47,99.48,99.45,99.47,5949.161709031909,74.8744,74.8819,74.8594,74.8744,5949.1617
2013-09-18 12:40:00,99.47,99.48,99.46,99.47,8220.65981611682,74.8744,74.8819,74.8669,74.8744,8220.6598
2013-09-18 12:45:00,99.45,99.6,99.45,99.6,10275.824770146024,74.8594,74.9723,74.8594,74.9723,10275.8248
2013-09-18 12:50:00,99.61,99.81,99.58,99.74,17306.65224445646,74.9798,75.1303,74.9572,75.0777,17306.6522
2013-09-18 12:55:00,99.7,99.7,99.63,99.65,11465.657111952409,75.0475,75.0475,74.9949,75.0099,11465.6571
2013-09-18 13:00:00,99.65,99.74,99.63,99.74,18063.81828015144,75.0099,75.0777,74.9949,75.0777,18063.8183
2013-09-18 13:05:00,99.75,99.83,99.67,99.67,15575.987020010816,75.0852,75.1454,75.025,75.025,15575.987
2013-09-18 13:10:00,99.67,99.71,99.63,99.69,8112.493239588966,75.025,75.0551,74.9949,75.04,8112.4932
2013-09-18 13:15:00,99.7,99.84,99.7,99.75,13520.82206598161,75.0475,75.1529,75.0475,75.0852,13520.8221
2013-09-18 13:20:00,99.76,99.76,99.68,99.74,10275.824770146024,75.0927,75.0927,75.0325,75.0777,10275.8248
2013-09-18 13:25:00,99.74,99.79,99.72,99.75,6814.494321254732,75.0777,75.1153,75.0626,75.0852,6814.4943
2013-09-18 13:30:00,99.8,99.86,99.8,99.86,11681.990265008111,75.1228,75.168,75.1228,75.168,11681.9903
2013-09-18 13:35:00,99.86,99.97,99.86,99.97,10600.324499729582,75.168,75.2508,75.168,75.2508,10600.3245
2013-09-18 13:40:00,99.98,100.01,99.82,99.86,20659.8161168199,75.2583,75.2809,75.1379,75.168,20659.8161
2013-09-18 13:45:00,99.87,99.92,99.86,99.91,6381.828015143321,75.1755,75.2131,75.168,75.2056,6381.828
2013-09-18 13:50:00,99.94,100.01,99.89,100.01,10167.658193618172,75.2282,75.2809,75.1906,75.2809,10167.6582
2013-09-18 13:55:00,100.01,100.06,99.96,100.04,10600.324499729582,75.2809,75.3185,75.2433,75.3035,10600.3245
2013-09-18 14:00:00,100.05,100.66,100.05,100.66,27474.31043807464,75.311,75.7702,75.311,75.7702,27474.3104
2013-09-18 14:05:00,100.66,100.74,100.47,100.58,20551.64954029205,75.7702,75.8304,75.6271,75.7099,20551.6495
2013-09-18 14:10:00,100.48,100.85,100.48,100.64,21308.81557598702,75.6347,75.9132,75.6347,75.7551,21308.8156
2013-09-18 14:15:00,100.68,100.76,100.59,100.59,16441.31963223364,75.7852,75.8454,75.7175,75.7175,16441.3196
2013-09-18 14:20:00,100.59,100.77,100.59,100.75,20227.14981070849,75.7175,75.853,75.7175,75.8379,20227.1498
2013-09-18 14:25:00,100.77,100.85,100.67,100.69,9734.99188750676,75.853,75.9132,75.7777,75.7927,9734.9919
2013-09-18 14:30:00,100.7,100.81,100.67,100.72,8545.159545700379,75.8003,75.8831,75.7777,75.8153,8545.1595
2013-09-18 14:35:00,100.79,100.83,100.64,100.72,12330.98972417523,75.868,75.8981,75.7551,75.8153,12330.9897
2013-09-18 14:40:00,100.74,100.93,100.72,100.88,7030.8274743104375,75.8304,75.9734,75.8153,75.9358,7030.8275
2013-09-18 14:45:00,100.86,100.96,100.8,100.96,13953.488372093025,75.9207,75.996,75.8755,75.996,13953.4884
2013-09-18 14:50:00,100.95,101.1,100.93,101.09,11249.3239588967,75.9885,76.1014,75.9734,76.0938,11249.324
2013-09-18 14:55:00,101.1,101.16,100.98,101.16,12222.823147647376,76.1014,76.1465,76.011,76.1465,12222.8231
2013-09-18 15:00:00,101.1,101.23,101.1,101.2,8869.659275283937,76.1014,76.1992,76.1014,76.1766,8869.6593
2013-09-18 15:05:00,101.19,101.2,101.08,101.15,10059.491617090318,76.1691,76.1766,76.0863,76.139,10059.4916
2013-09-18 15:10:00,101.15,101.17,100.96,100.96,11898.323418063816,76.139,76.1541,75.996,75.996,11898.3234
2013-09-18 15:15:00,100.97,100.98,100.72,100.73,20876.14926987561,76.0035,76.011,75.8153,75.8229,20876.1493
2013-09-18 15:20:00,100.74,100.86,100.73,100.85,18388.31800973499,75.8304,75.9207,75.8229,75.9132,18388.318
2013-09-18 15:25:00,100.86,100.95,100.84,100.86,11681.990265008111,75.9207,75.9885,75.9057,75.9207,11681.9903
2013-09-18 15:30:00,100.88,100.96,100.88,100.93,37641.968631692806,75.9358,75.996,75.9358,75.9734,37641.9686
2013-09-18 15:35:00,100.93,101.12,100.89,101.12,32017.306652244457,75.9734,76.1164,75.9433,76.1164,32017.3067
2013-09-18 15:40:00,101.1,101.19,101.06,101.19,25851.81179015684,76.1014,76.1691,76.0713,76.1691,25851.8118
2013-09-18 15:45:00,101.18,101.22,101.13,101.19,46727.961060032445,76.1616,76.1917,76.124,76.1691,46727.9611
2013-09-18 15:50:00,101.17,101.19,101.15,101.18,53001.62249864792,76.1541,76.1691,76.139,76.1616,53001.6225
2013-09-18 15:55:00,101.17,101.19,100.97,101.11,104488.9129259059,76.1541,76.1691,76.0035,76.1089,104488.9129
2013-09-19 09:30:00,101.21,102.45,101.21,102.34,73661.43861546782,76.1842,77.1176,76.1842,77.0348,73661.4386
2013-09-19 09:35:00,102.39,102.43,102.18,102.3,12655.489453758788,77.0724,77.1025,76.9143,77.0047,12655.4895
2013-09-19 09:40:00,102.28,102.52,102.23,102.5,43915.630070308274,76.9896,77.1703,76.952,77.1552,43915.6301
2013-09-19 09:45:00,102.43,102.85,102.36,102.36,50189.29150892374,77.1025,77.4187,77.0498,77.0498,50189.2915
2013-09-19 09:50:00,102.36,102.53,102.2,102.42,32558.13953488372,77.0498,77.1778,76.9294,77.095,32558.1395
2013-09-19 09:55:00,102.39,102.81,102.37,102.7,10816.657652785289,77.0724,77.3885,77.0573,77.3057,10816.6577
2013-09-19 10:00:00,102.8,102.99,102.64,102.69,43374.797187669006,77.381,77.524,77.2606,77.2982,43374.7972
2013-09-19 10:05:00,102.71,102.79,102.49,102.51,13412.655489453758,77.3133,77.3735,77.1477,77.1627,13412.6555
2013-09-19 10:10:00,102.5,102.56,102.5,102.55,10492.15792320173,77.1552,77.2004,77.1552,77.1928,10492.1579
2013-09-19 10:15:00,102.55,102.62,102.55,102.6,21092.48242293132,77.1928,77.2455,77.1928,77.2305,21092.4824
2013-09-19 10:20:00,102.61,102.85,102.57,102.84,20876.14926987561,77.238,77.4187,77.2079,77.4111,20876.1493
2013-09-19 10:25:00,102.81,102.95,102.8,102.87,24445.64629529475,77.3885,77.4939,77.381,77.4337,24445.6463
2013-09-19 10:30:00,102.82,102.86,102.57,102.59,18712.81773931855,77.3961,77.4262,77.2079,77.2229,18712.8177
2013-09-19 10:35:00,102.56,102.56,102.33,102.39,24770.14602487831,77.2004,77.2004,77.0272,77.0724,24770.146
2013-09-19 10:40:00,102.38,102.52,102.38,102.44,8004.326663061114,77.0649,77.1703,77.0649,77.11,8004.3267
2013-09-19 10:45:00,102.44,102.44,102.3,102.38,7463.49378042185,77.11,77.11,77.0047,77.0649,7463.4938
2013-09-19 10:50:00,102.37,102.38,102.22,102.28,9518.658734451054,77.0573,77.0649,76.9444,76.9896,9518.6587
2013-09-19 10:55:00,102.22,102.34,102.22,102.29,9518.658734451054,76.9444,77.0348,76.9444,76.9971,9518.6587
2013-09-19 11:00:00,102.28,102.28,102.11,102.11,13412.655489453758,76.9896,76.9896,76.8616,76.8616,13412.6555
2013-09-19 11:05:00,102.1,102.15,101.94,101.94,10492.15792320173,76.8541,76.8917,76.7337,76.7337,10492.1579
2013-09-19 11:10:00,101.97,102.09,101.97,102.06,8328.826392644673,76.7562,76.8466,76.7562,76.824,8328.8264
2013-09-19 11:15:00,102.06,102.22,102.05,102.22,36776.63601946998,76.824,76.9444,76.8165,76.9444,36776.636
2013-09-19 11:20:00,102.22,102.22,102.08,102.08,3136.830719307734,76.9444,76.9444,76.839,76.839,3136.8307
2013-09-19 11:25:00,102.02,102.06,101.98,102.04,2379.6646836127634,76.7939,76.824,76.7638,76.8089,2379.6647
2013-09-19 11:30:00,102.07,102.07,101.81,101.87,7463.49378042185,76.8315,76.8315,76.6358,76.681,7463.4938
2013-09-19 11:35:00,101.88,102.02,101.86,101.95,15792.320173066522,76.6885,76.7939,76.6734,76.7412,15792.3202
2013-09-19 11:40:00,101.97,101.99,101.8,101.82,5624.66197944835,76.7562,76.7713,76.6283,76.6433,5624.662
2013-09-19 11:45:00,101.82,101.88,101.75,101.82,21092.48242293132,76.6433,76.6885,76.5906,76.6433,21092.4824
2013-09-19 11:50:00,101.81,101.86,101.8,101.86,2379.6646836127634,76.6358,76.6734,76.6283,76.6734,2379.6647
2013-09-19 11:55:00,101.86,101.86,101.71,101.76,40021.63331530557,76.6734,76.6734,76.5605,76.5982,40021.6333
2013-09-19 12:00:00,101.77,102.01,101.77,102.0,41427.79881016766,76.6057,76.7864,76.6057,76.7788,41427.7988
2013-09-19 12:05:00,102.03,102.06,101.94,101.98,6381.828015143321,76.8014,76.824,76.7337,76.7638,6381.828
2013-09-19 12:10:00,101.99,102.09,101.98,102.07,17090.319091400757,76.7713,76.8466,76.7638,76.8315,17090.3191
2013-09-19 12:15:00,102.06,102.09,101.9,101.9,9843.158464034614,76.824,76.8466,76.7036,76.7036,9843.1585
2013-09-19 12:20:00,101.89,101.99,101.89,101.93,2595.997836668469,76.696,76.7713,76.696,76.7261,2595.9978
2013-09-19 12:25:00,101.92,101.96,101.87,101.9,3028.664142779881,76.7186,76.7487,76.681,76.7036,3028.6641
2013-09-19 12:30:00,101.97,101.97,101.87,101.95,3569.4970254191453,76.7562,76.7562,76.681,76.7412,3569.497
2013-09-19 12:35:00,101.96,101.97,101.96,101.97,432.6663061114116,76.7487,76.7562,76.7487,76.7562,432.6663
2013-09-19 12:40:00,101.95,101.95,101.92,101.92,540.8328826392644,76.7412,76.7412,76.7186,76.7186,540.8329
2013-09-19 12:45:00,101.92,101.92,101.8,101.83,6057.328285559762,76.7186,76.7186,76.6283,76.6509,6057.3283
2013-09-19 12:50:00,101.81,101.81,101.74,101.74,865.3326122228232,76.6358,76.6358,76.5831,76.5831,865.3326
2013-09-19 12:55:00,101.78,101.79,101.63,101.63,7247.160627366144,76.6132,76.6208,76.5003,76.5003,7247.1606
2013-09-19 13:00:00,101.66,101.7,101.51,101.51,9518.658734451054,76.5229,76.553,76.41,76.41,9518.6587
2013-09-19 13:05:00,101.54,101.55,101.42,101.45,11357.490535424551,76.4326,76.4401,76.3422,76.3648,11357.4905
2013-09-19 13:10:00,101.45,101.54,101.45,101.51,3569.4970254191453,76.3648,76.4326,76.3648,76.41,3569.497
2013-09-19 13:15:00,101.54,101.61,101.53,101.61,10059.491617090318,76.4326,76.4853,76.425,76.4853,10059.4916
2013-09-19 13:20:00,101.61,101.62,101.57,101.6,6814.494321254732,76.4853,76.4928,76.4552,76.4777,6814.4943
2013-09-19 13:25:00,101.6,101.61,101.57,101.61,4110.32990805841,76.4777,76.4853,76.4552,76.4853,4110.3299
2013-09-19 13:30:00,101.59,101.61,101.57,101.58,8328.826392644673,76.4702,76.4853,76.4552,76.4627,8328.8264
2013-09-19 13:35:00,101.58,101.68,101.58,101.68,7138.994050838291,76.4627,76.538,76.4627,76.538,7138.9941
2013-09-19 13:40:00,101.69,101.7,101.56,101.59,8761.492698756085,76.5455,76.553,76.4476,76.4702,8761.4927
2013-09-19 13:45:00,101.59,101.61,101.54,101.54,3353.16387236344,76.4702,76.4853,76.4326,76.4326,3353.1639
2013-09-19 13:50:00,101.55,101.57,101.51,101.54,5300.162249864791,76.4401,76.4552,76.41,76.4326,5300.1622
2013-09-19 13:55:00,101.52,101.57,101.51,101.51,8220.65981611682,76.4175,76.4552,76.41,76.41,8220.6598
2013-09-19 14:00:00,101.55,101.62,101.5,101.6,7463.49378042185,76.4401,76.4928,76.4025,76.4777,7463.4938
2013-09-19 14:05:00,101.62,101.66,101.55,101.57,6489.994591671173,76.4928,76.5229,76.4401,76.4552,6489.9946
2013-09-19 14:10:00,101.57,101.62,101.56,101.62,4759.329367225527,76.4552,76.4928,76.4476,76.4928,4759.3294
2013-09-19 14:15:00,101.6,101.63,101.58,101.63,4975.662520281233,76.4777,76.5003,76.4627,76.5003,4975.6625
2013-09-19 14:20:00,101.62,101.63,101.57,101.59,5840.995132504056,76.4928,76.5003,76.4552,76.4702,5840.9951
2013-09-19 14:25:00,101.61,101.64,101.57,101.58,6814.494321254732,76.4853,76.5078,76.4552,76.4627,6814.4943
2013-09-19 14:30:00,101.6,101.61,101.58,101.61,12114.656571119524,76.4777,76.4853,76.4627,76.4853,12114.6566
2013-09-19 14:35:00,101.6,101.61,101.51,101.55,6273.661438615468,76.4777,76.4853,76.41,76.4401,6273.6614
2013-09-19 14:40:00,101.55,101.56,101.45,101.47,5083.829096809086,76.4401,76.4476,76.3648,76.3799,5083.8291
2013-09-19 14:45:00,101.47,101.5,101.44,101.49,9734.99188750676,76.3799,76.4025,76.3573,76.3949,9734.9919
2013-09-19 14:50:00,101.48,101.49,101.45,101.45,4867.49594375338,76.3874,76.3949,76.3648,76.3648,4867.4959
2013-09-19 14:55:00,101.49,101.59,101.47,101.58,11249.3239588967,76.3949,76.4702,76.3799,76.4627,11249.324
2013-09-19 15:00:00,101.59,101.63,101.57,101.63,5624.66197944835,76.4702,76.5003,76.4552,76.5003,5624.662
2013-09-19 15:05:00,101.63,101.7,101.62,101.69,9626.825310978908,76.5003,76.553,76.4928,76.5455,9626.8253
2013-09-19 15:10:00,101.67,101.68,101.63,101.67,8977.82585181179,76.5304,76.538,76.5003,76.5304,8977.8259
2013-09-19 15:15:00,101.68,101.76,101.68,101.72,11465.657111952409,76.538,76.5982,76.538,76.5681,11465.6571
2013-09-19 15:20:00,101.73,101.73,101.65,101.7,16224.986479177933,76.5756,76.5756,76.5154,76.553,16224.9865
2013-09-19 15:25:00,101.7,101.76,101.67,101.73,14602.48783126014,76.553,76.5982,76.5304,76.5756,14602.4878
2013-09-19 15:30:00,101.74,101.8,101.71,101.79,17631.15197404002,76.5831,76.6283,76.5605,76.6208,17631.152
2013-09-19 15:35:00,101.79,101.8,101.77,101.79,17631.15197404002,76.6208,76.6283,76.6057,76.6208,17631.152
2013-09-19 15:40:00,101.8,101.89,101.78,101.84,21957.815035154137,76.6283,76.696,76.6132,76.6584,21957.815
2013-09-19 15:45:00,101.84,101.86,101.77,101.85,25419.145484045428,76.6584,76.6734,76.6057,76.6659,25419.1455
2013-09-19 15:50:00,101.86,101.86,101.71,101.72,35586.8036776636,76.6734,76.6734,76.5605,76.5681,35586.8037
2013-09-19 15:55:00,101.74,101.78,101.7,101.71,43050.29745808545,76.5831,76.6132,76.553,76.5605,43050.2975
2013-09-20 09:30:00,101.71,102.06,101.63,101.7,214926.9875608437,76.5605,76.824,76.5003,76.553,214926.9876
2013-09-20 09:35:00,101.71,102.32,101.71,102.31,9518.658734451054,76.5605,77.0197,76.5605,77.0122,9518.6587
2013-09-20 09:40:00,102.23,102.25,101.94,102.13,5516.495402920497,76.952,76.967,76.7337,76.8767,5516.4954
2013-09-20 09:45:00,102.13,102.49,101.95,102.49,6165.494862087615,76.8767,77.1477,76.7412,77.1477,6165.4949
2013-09-20 09:50:00,102.44,102.58,102.37,102.37,5083.829096809086,77.11,77.2154,77.0573,77.0573,5083.8291
2013-09-20 09:55:00,102.34,102.34,102.2,102.27,12114.656571119524,77.0348,77.0348,76.9294,76.9821,12114.6566
2013-09-20 10:00:00,102.28,102.3,102.12,102.2,8436.992969172525,76.9896,77.0047,76.8692,76.9294,8436.993
2013-09-20 10:05:00,102.27,102.27,101.96,102.03,8220.65981611682,76.9821,76.9821,76.7487,76.8014,8220.6598
2013-09-20 10:10:00,101.97,102.22,101.97,102.16,11249.3239588967,76.7562,76.9444,76.7562,76.8993,11249.324
2013-09-20 10:15:00,102.15,102.21,102.06,102.15,9194.159004867495,76.8917,76.9369,76.824,76.8917,9194.159
2013-09-20 10:20:00,102.11,102.26,102.09,102.26,16657.652785289345,76.8616,76.9745,76.8466,76.9745,16657.6528
2013-09-20 10:25:00,102.27,102.29,101.95,102.18,17198.48566792861,76.9821,76.9971,76.7412,76.9143,17198.4857
2013-09-20 10:30:00,102.16,102.16,102.05,102.1,2163.3315305570577,76.8993,76.8993,76.8165,76.8541,2163.3315
2013-09-20 10:35:00,102.03,102.07,101.97,102.07,2704.164413196322,76.8014,76.8315,76.7562,76.8315,2704.1644
2013-09-20 10:40:00,102.08,102.3,102.08,102.3,3569.4970254191453,76.839,77.0047,76.839,77.0047,3569.497
2013-09-20 10:45:00,102.3,102.36,102.3,102.34,31043.80746349378,77.0047,77.0498,77.0047,77.0348,31043.8075
2013-09-20 10:50:00,102.34,102.37,102.3,102.3,2595.997836668469,77.0348,77.0573,77.0047,77.0047,2595.9978
2013-09-20 10:55:00,102.31,102.39,102.22,102.36,4975.662520281233,77.0122,77.0724,76.9444,77.0498,4975.6625
2013-09-20 11:00:00,102.39,102.39,102.24,102.31,33098.972417522986,77.0724,77.0724,76.9595,77.0122,33098.9724
2013-09-20 11:05:00,102.24,102.29,102.18,102.2,6381.828015143321,76.9595,76.9971,76.9143,76.9294,6381.828
2013-09-20 11:10:00,102.22,102.22,102.05,102.05,6814.494321254732,76.9444,76.9444,76.8165,76.8165,6814.4943
2013-09-20 11:15:00,102.05,102.13,102.03,102.11,1297.9989183342348,76.8165,76.8767,76.8014,76.8616,1297.9989
2013-09-20 11:20:00,102.09,102.14,101.93,101.97,2704.164413196322,76.8466,76.8842,76.7261,76.7562,2704.1644
2013-09-20 11:25:00,101.93,102.19,101.93,102.18,5840.995132504056,76.7261,76.9218,76.7261,76.9143,5840.9951
2013-09-20 11:30:00,102.18,102.24,102.11,102.16,3785.830178474851,76.9143,76.9595,76.8616,76.8993,3785.8302
2013-09-20 11:35:00,102.14,102.18,102.06,102.14,10383.991346673878,76.8842,76.9143,76.824,76.8842,10383.9913
2013-09-20 11:40:00,102.15,102.18,102.07,102.1,6706.327744726879,76.8917,76.9143,76.8315,76.8541,6706.3277
2013-09-20 11:45:00,102.08,102.24,102.07,102.23,16657.652785289345,76.839,76.9595,76.8315,76.952,16657.6528
2013-09-20 11:50:00,102.22,102.42,102.2,102.36,35262.30394808004,76.9444,77.095,76.9294,77.0498,35262.3039
2013-09-20 11:55:00,102.38,102.41,102.23,102.34,67604.11032990806,77.0649,77.0875,76.952,77.0348,67604.1103
2013-09-20 12:00:00,102.33,102.33,102.04,102.05,18820.984315846403,77.0272,77.0272,76.8089,76.8165,18820.9843
2013-09-20 12:05:00,102.06,102.12,102.02,102.1,3244.9972958355866,76.824,76.8692,76.7939,76.8541,3244.9973
2013-09-20 12:10:00,102.11,102.13,102.08,102.1,2271.4981070849108,76.8616,76.8767,76.839,76.8541,2271.4981
2013-09-20 12:15:00,102.12,102.12,102.0,102.07,4218.496484586262,76.8692,76.8692,76.7788,76.8315,4218.4965
2013-09-20 12:20:00,102.06,102.06,101.94,101.96,2920.497566252028,76.824,76.824,76.7337,76.7487,2920.4976
2013-09-20 12:25:00,101.94,102.0,101.94,101.98,1081.6657652785289,76.7337,76.7788,76.7337,76.7638,1081.6658
2013-09-20 12:30:00,102.01,102.06,101.85,101.85,2055.164954029205,76.7864,76.824,76.6659,76.6659,2055.165
2013-09-20 12:35:00,101.87,101.96,101.87,101.94,2055.164954029205,76.681,76.7487,76.681,76.7337,2055.165
2013-09-20 12:40:00,101.97,102.01,101.93,101.98,2704.164413196322,76.7562,76.7864,76.7261,76.7638,2704.1644
2013-09-20 12:45:00,101.99,102.07,101.98,102.02,5083.829096809086,76.7713,76.8315,76.7638,76.7939,5083.8291
2013-09-20 12:50:00,102.04,102.06,101.99,102.02,648.9994591671174,76.8089,76.824,76.7713,76.7939,648.9995
2013-09-20 12:55:00,102.01,102.02,102.01,102.02,324.4997295835587,76.7864,76.7939,76.7864,76.7939,324.4997
2013-09-20 13:00:00,101.98,102.0,101.94,101.96,1514.3320713899404,76.7638,76.7788,76.7337,76.7487,1514.3321
2013-09-20 13:05:00,101.96,102.01,101.94,101.95,2920.497566252028,76.7487,76.7864,76.7337,76.7412,2920.4976
2013-09-20 13:10:00,101.98,102.05,101.97,102.04,4218.496484586262,76.7638,76.8165,76.7562,76.8089,4218.4965
2013-09-20 13:15:00,102.02,102.06,101.93,102.06,9518.658734451054,76.7939,76.824,76.7261,76.824,9518.6587
2013-09-20 13:20:00,102.05,102.06,101.97,102.0,12330.98972417523,76.8165,76.824,76.7562,76.7788,12330.9897
2013-09-20 13:25:00,102.01,102.06,101.95,102.04,7679.826933477555,76.7864,76.824,76.7412,76.8089,7679.8269
2013-09-20 13:30:00,102.02,102.1,101.94,102.06,16765.819361817197,76.7939,76.8541,76.7337,76.824,16765.8194
2013-09-20 13:35:00,102.06,102.1,101.99,102.05,17955.65170362358,76.824,76.8541,76.7713,76.8165,17955.6517
2013-09-20 13:40:00,102.02,102.07,101.94,101.98,19686.316928069227,76.7939,76.8315,76.7337,76.7638,19686.3169
2013-09-20 13:45:00,102.01,102.08,101.98,102.01,29204.97566252028,76.7864,76.839,76.7638,76.7864,29204.9757
2013-09-20 13:50:00,102.01,102.09,102.0,102.04,16333.153055705789,76.7864,76.8466,76.7788,76.8089,16333.1531
2013-09-20 13:55:00,102.04,102.13,101.88,101.88,29421.308815575987,76.8089,76.8767,76.6885,76.6885,29421.3088
2013-09-20 14:00:00,101.9,101.91,101.73,101.73,3028.664142779881,76.7036,76.7111,76.5756,76.5756,3028.6641
2013-09-20 14:05:00,101.77,101.77,101.54,101.62,10275.824770146024,76.6057,76.6057,76.4326,76.4928,10275.8248
2013-09-20 14:10:00,101.6,101.63,101.55,101.55,7679.826933477555,76.4777,76.5003,76.4401,76.4401,7679.8269
2013-09-20 14:15:00,101.55,101.55,101.46,101.49,6489.994591671173,76.4401,76.4401,76.3724,76.3949,6489.9946
2013-09-20 14:20:00,101.49,101.57,101.46,101.55,7138.994050838291,76.3949,76.4552,76.3724,76.4401,7138.9941
2013-09-20 14:25:00,101.53,101.57,101.45,101.45,8653.32612222823,76.425,76.4552,76.3648,76.3648,8653.3261
2013-09-20 14:30:00,101.44,101.48,101.36,101.43,8436.992969172525,76.3573,76.3874,76.2971,76.3498,8436.993
2013-09-20 14:35:00,101.42,101.45,101.29,101.3,6598.161168199026,76.3422,76.3648,76.2444,76.2519,6598.1612
2013-09-20 14:40:00,101.29,101.32,101.24,101.25,6489.994591671173,76.2444,76.267,76.2068,76.2143,6489.9946
2013-09-20 14:45:00,101.26,101.33,101.23,101.28,9734.99188750676,76.2218,76.2745,76.1992,76.2369,9734.9919
2013-09-20 14:50:00,101.28,101.29,101.15,101.15,8761.492698756085,76.2369,76.2444,76.139,76.139,8761.4927
2013-09-20 14:55:00,101.13,101.32,101.13,101.28,7138.994050838291,76.124,76.267,76.124,76.2369,7138.9941
2013-09-20 15:00:00,101.28,101.34,101.27,101.28,3785.830178474851,76.2369,76.282,76.2293,76.2369,3785.8302
2013-09-20 15:05:00,101.29,101.31,101.24,101.24,5840.995132504056,76.2444,76.2594,76.2068,76.2068,5840.9951
2013-09-20 15:10:00,101.22,101.23,101.13,101.19,11032.990805840996,76.1917,76.1992,76.124,76.1691,11032.9908
2013-09-20 15:15:00,101.15,101.22,101.1,101.13,35694.97025419145,76.139,76.1917,76.1014,76.124,35694.9703
2013-09-20 15:20:00,101.11,101.13,100.93,100.96,42509.46457544619,76.1089,76.124,75.9734,75.996,42509.4646
2013-09-20 15:25:00,100.95,100.97,100.8,100.85,30611.141157382368,75.9885,76.0035,75.8755,75.9132,30611.1412
2013-09-20 15:30:00,100.87,100.97,100.79,100.79,16224.986479177933,75.9282,76.0035,75.868,75.868,16224.9865
2013-09-20 15:35:00,100.78,100.87,100.74,100.77,39913.46673877772,75.8605,75.9282,75.8304,75.853,39913.4667
2013-09-20 15:40:00,100.75,100.93,100.75,100.89,29962.14169821525,75.8379,75.9734,75.8379,75.9433,29962.1417
2013-09-20 15:45:00,100.9,100.97,100.66,100.75,49864.79177934018,75.9508,76.0035,75.7702,75.8379,49864.7918
2013-09-20 15:50:00,100.74,100.89,100.74,100.77,55813.95348837209,75.8304,75.9433,75.8304,75.853,55813.9535
2013-09-20 15:55:00,100.76,100.78,100.38,100.49,242509.46457544612,75.8454,75.8605,75.5594,75.6422,242509.4646
2013-09-23 09:30:00,99.98,100.25,99.86,100.1,14494.321254732287,75.2583,75.4615,75.168,75.3486,14494.3213
2013-09-23 09:35:00,100.1,100.1,99.37,99.51,16657.652785289345,75.3486,75.3486,74.7991,74.9045,16657.6528
2013-09-23 09:40:00,99.51,99.61,99.34,99.52,11898.323418063816,74.9045,74.9798,74.7766,74.9121,11898.3234
2013-09-23 09:45:00,99.59,99.79,99.52,99.67,4975.662520281233,74.9647,75.1153,74.9121,75.025,4975.6625
2013-09-23 09:50:00,99.72,100.1,99.72,100.04,9302.32558139535,75.0626,75.3486,75.0626,75.3035,9302.3256
2013-09-23 09:55:00,100.09,100.27,99.98,100.24,16441.31963223364,75.3411,75.4766,75.2583,75.454,16441.3196
2013-09-23 10:00:00,100.24,100.68,100.21,100.65,21741.48188209843,75.454,75.7852,75.4314,75.7626,21741.4819
2013-09-23 10:05:00,100.58,100.59,100.3,100.32,8328.826392644673,75.7099,75.7175,75.4992,75.5142,8328.8264
2013-09-23 10:10:00,100.29,100.47,100.16,100.21,24770.14602487831,75.4917,75.6271,75.3938,75.4314,24770.146
2013-09-23 10:15:00,100.19,100.33,100.15,100.17,31151.974040021632,75.4164,75.5218,75.3863,75.4013,31151.974
2013-09-23 10:20:00,100.22,100.29,100.16,100.2,12763.656030286642,75.439,75.4917,75.3938,75.4239,12763.656
2013-09-23 10:25:00,100.19,100.23,100.14,100.14,1730.6652244456463,75.4164,75.4465,75.3787,75.3787,1730.6652
2013-09-23 10:30:00,100.14,100.35,100.06,100.33,24012.979989183343,75.3787,75.5368,75.3185,75.5218,24012.98
2013-09-23 10:35:00,100.31,100.32,100.06,100.08,9951.325040562466,75.5067,75.5142,75.3185,75.3336,9951.325
2013-09-23 10:40:00,100.07,100.1,100.06,100.06,4651.162790697675,75.3261,75.3486,75.3185,75.3185,4651.1628
2013-09-23 10:45:00,100.04,100.05,99.98,99.98,1622.4986479177933,75.3035,75.311,75.2583,75.2583,1622.4986
2013-09-23 10:50:00,100.01,100.03,99.67,99.67,14494.321254732287,75.2809,75.2959,75.025,75.025,14494.3213
2013-09-23 10:55:00,99.66,99.66,99.37,99.54,39156.30070308274,75.0174,75.0174,74.7991,74.9271,39156.3007
2013-09-23 11:00:00,99.56,99.82,99.56,99.78,11790.156841535963,74.9422,75.1379,74.9422,75.1078,11790.1568
2013-09-23 11:05:00,99.79,99.82,99.74,99.74,3461.3304488912927,75.1153,75.1379,75.0777,75.0777,3461.3304
2013-09-23 11:10:00,99.74,99.76,99.62,99.71,5732.828555976204,75.0777,75.0927,74.9873,75.0551,5732.8286
2013-09-23 11:15:00,99.74,99.86,99.73,99.83,3136.830719307734,75.0777,75.168,75.0701,75.1454,3136.8307
2013-09-23 11:20:00,99.8,99.8,99.68,99.68,8545.159545700379,75.1228,75.1228,75.0325,75.0325,8545.1595
2013-09-23 11:25:00,99.69,99.86,99.66,99.73,8869.659275283937,75.04,75.168,75.0174,75.0701,8869.6593
2013-09-23 11:30:00,99.74,99.79,99.66,99.73,7463.49378042185,75.0777,75.1153,75.0174,75.0701,7463.4938
2013-09-23 11:35:00,99.78,99.78,99.68,99.73,4434.8296376419685,75.1078,75.1078,75.0325,75.0701,4434.8296
2013-09-23 11:40:00,99.8,99.86,99.79,99.84,4434.8296376419685,75.1228,75.168,75.1153,75.1529,4434.8296
2013-09-23 11:45:00,99.81,99.81,99.74,99.75,4434.8296376419685,75.1303,75.1303,75.0777,75.0852,4434.8296
2013-09-23 11:50:00,99.74,99.86,99.72,99.86,3461.3304488912927,75.0777,75.168,75.0626,75.168,3461.3304
2013-09-23 11:55:00,99.92,99.92,99.79,99.79,5408.328826392644,75.2131,75.2131,75.1153,75.1153,5408.3288
2013-09-23 12:00:00,99.78,99.87,99.77,99.81,5408.328826392644,75.1078,75.1755,75.1002,75.1303,5408.3288
2013-09-23 12:05:00,99.82,99.82,99.76,99.77,865.3326122228232,75.1379,75.1379,75.0927,75.1002,865.3326
2013-09-23 12:10:00,99.8,99.85,99.74,99.76,3893.996755002704,75.1228,75.1605,75.0777,75.0927,3893.9968
2013-09-23 12:15:00,99.76,99.83,99.74,99.75,5408.328826392644,75.0927,75.1454,75.0777,75.0852,5408.3288
2013-09-23 12:20:00,99.76,99.87,99.76,99.85,3677.6636019469984,75.0927,75.1755,75.0927,75.1605,3677.6636
2013-09-23 12:25:00,99.86,99.9,99.83,99.9,3569.4970254191453,75.168,75.1981,75.1454,75.1981,3569.497
2013-09-23 12:30:00,99.91,99.93,99.85,99.85,5949.161709031909,75.2056,75.2207,75.1605,75.1605,5949.1617
2013-09-23 12:35:00,99.85,99.91,99.85,99.87,2812.330989724175,75.1605,75.2056,75.1605,75.1755,2812.331
2013-09-23 12:40:00,99.91,99.96,99.9,99.9,5083.829096809086,75.2056,75.2433,75.1981,75.1981,5083.8291
2013-09-23 12:45:00,99.9,99.95,99.87,99.87,7787.993510005408,75.1981,75.2357,75.1755,75.1755,7787.9935
2013-09-23 12:50:00,99.86,100.02,99.86,99.97,3353.16387236344,75.168,75.2884,75.168,75.2508,3353.1639
2013-09-23 12:55:00,99.98,100.04,99.96,100.01,3353.16387236344,75.2583,75.3035,75.2433,75.2809,3353.1639
2013-09-23 13:00:00,100.01,100.1,100.0,100.07,4326.663061114115,75.2809,75.3486,75.2734,75.3261,4326.6631
2013-09-23 13:05:00,100.13,100.13,100.06,100.12,2704.164413196322,75.3712,75.3712,75.3185,75.3637,2704.1644
2013-09-23 13:10:00,100.11,100.15,99.96,99.96,9951.325040562466,75.3562,75.3863,75.2433,75.2433,9951.325
2013-09-23 13:15:00,99.97,99.99,99.83,99.83,5083.829096809086,75.2508,75.2658,75.1454,75.1454,5083.8291
2013-09-23 13:20:00,99.82,99.89,99.75,99.78,4326.663061114115,75.1379,75.1906,75.0852,75.1078,4326.6631
2013-09-23 13:25:00,99.78,99.81,99.67,99.69,7463.49378042185,75.1078,75.1303,75.025,75.04,7463.4938
2013-09-23 13:30:00,99.71,99.78,99.71,99.72,4759.329367225527,75.0551,75.1078,75.0551,75.0626,4759.3294
2013-09-23 13:35:00,99.72,99.75,99.67,99.75,2920.497566252028,75.0626,75.0852,75.025,75.0852,2920.4976
2013-09-23 13:40:00,99.75,99.76,99.72,99.72,1946.998377501352,75.0852,75.0927,75.0626,75.0626,1946.9984
2013-09-23 13:45:00,99.73,99.75,99.72,99.75,3893.996755002704,75.0701,75.0852,75.0626,75.0852,3893.9968
2013-09-23 13:50:00,99.76,99.88,99.76,99.84,3028.664142779881,75.0927,75.183,75.0927,75.1529,3028.6641
2013-09-23 13:55:00,99.84,99.87,99.81,99.86,1946.998377501352,75.1529,75.1755,75.1303,75.168,1946.9984
2013-09-23 14:00:00,99.85,99.88,99.79,99.79,3461.3304488912927,75.1605,75.183,75.1153,75.1153,3461.3304
2013-09-23 14:05:00,99.78,99.83,99.74,99.83,3569.4970254191453,75.1078,75.1454,75.0777,75.1454,3569.497
2013-09-23 14:10:00,99.84,99.86,99.8,99.81,3028.664142779881,75.1529,75.168,75.1228,75.1303,3028.6641
2013-09-23 14:15:00,99.81,99.86,99.81,99.85,4002.163331530557,75.1303,75.168,75.1303,75.1605,4002.1633
2013-09-23 14:20:00,99.84,99.84,99.76,99.76,2812.330989724175,75.1529,75.1529,75.0927,75.0927,2812.331
2013-09-23 14:25:00,99.76,99.76,99.61,99.61,5949.161709031909,75.0927,75.0927,74.9798,74.9798,5949.1617
2013-09-23 14:30:00,99.67,99.69,99.55,99.55,5408.328826392644,75.025,75.04,74.9346,74.9346,5408.3288
2013-09-23 14:35:00,99.56,99.63,99.52,99.61,7247.160627366144,74.9422,74.9949,74.9121,74.9798,7247.1606
2013-09-23 14:40:00,99.6,99.61,99.53,99.61,1946.998377501352,74.9723,74.9798,74.9196,74.9798,1946.9984
2013-09-23 14:45:00,99.6,99.6,99.49,99.49,5191.995673336939,74.9723,74.9723,74.8895,74.8895,5191.9957
2013-09-23 14:50:00,99.49,99.57,99.47,99.57,5624.66197944835,74.8895,74.9497,74.8744,74.9497,5624.662
2013-09-23 14:55:00,99.56,99.57,99.48,99.49,4542.9962141698215,74.9422,74.9497,74.8819,74.8895,4542.9962
2013-09-23 15:00:00,99.47,99.52,99.41,99.42,13628.988642509465,74.8744,74.9121,74.8293,74.8368,13628.9886
2013-09-23 15:05:00,99.41,99.58,99.37,99.58,17847.485127095726,74.8293,74.9572,74.7991,74.9572,17847.4851
2013-09-23 15:10:00,99.59,99.62,99.49,99.49,3461.3304488912927,74.9647,74.9873,74.8895,74.8895,3461.3304
2013-09-23 15:15:00,99.54,99.62,99.52,99.53,7247.160627366144,74.9271,74.9873,74.9121,74.9196,7247.1606
2013-09-23 15:20:00,99.54,99.54,99.37,99.45,11898.323418063816,74.9271,74.9271,74.7991,74.8594,11898.3234
2013-09-23 15:25:00,99.42,99.42,99.32,99.36,5408.328826392644,74.8368,74.8368,74.7615,74.7916,5408.3288
2013-09-23 15:30:00,99.32,99.39,99.32,99.36,11465.657111952409,74.7615,74.8142,74.7615,74.7916,11465.6571
2013-09-23 15:35:00,99.34,99.38,99.33,99.36,9951.325040562466,74.7766,74.8067,74.769,74.7916,9951.325
2013-09-23 15:40:00,99.35,99.35,99.21,99.25,31260.140616549485,74.7841,74.7841,74.6787,74.7088,31260.1406
2013-09-23 15:45:00,99.23,99.25,98.98,99.0,70957.2742022715,74.6938,74.7088,74.5056,74.5206,70957.2742
2013-09-23 15:50:00,99.0,99.32,98.99,99.29,99729.58355868036,74.5206,74.7615,74.5131,74.7389,99729.5836
2013-09-23 15:55:00,99.28,99.43,99.23,99.29,109680.90859924284,74.7314,74.8443,74.6938,74.7389,109680.9086
2013-09-24 09:30:00,99.2,99.55,99.0,99.47,15359.65386695511,74.6712,74.9346,74.5206,74.8744,15359.6539
2013-09-24 09:35:00,99.46,99.47,99.29,99.35,6273.661438615468,74.8669,74.8744,74.7389,74.7841,6273.6614
2013-09-24 09:40:00,99.4,99.41,99.25,99.29,4542.9962141698215,74.8217,74.8293,74.7088,74.7389,4542.9962
2013-09-24 09:45:00,99.37,99.74,99.37,99.69,5191.995673336939,74.7991,75.0777,74.7991,75.04,5191.9957
2013-09-24 09:50:00,99.63,99.63,99.39,99.44,4867.49594375338,74.9949,74.9949,74.8142,74.8518,4867.4959
2013-09-24 09:55:00,99.39,99.61,99.33,99.61,5840.995132504056,74.8142,74.9798,74.769,74.9798,5840.9951
2013-09-24 10:00:00,99.66,99.66,99.31,99.33,3569.4970254191453,75.0174,75.0174,74.754,74.769,3569.497
2013-09-24 10:05:00,99.42,99.48,99.38,99.42,6598.161168199026,74.8368,74.8819,74.8067,74.8368,6598.1612
2013-09-24 10:10:00,99.41,99.53,99.41,99.44,5300.162249864791,74.8293,74.9196,74.8293,74.8518,5300.1622
2013-09-24 10:15:00,99.39,99.39,99.21,99.22,2271.4981070849108,74.8142,74.8142,74.6787,74.6862,2271.4981
2013-09-24 10:20:00,99.25,99.41,99.21,99.34,5300.162249864791,74.7088,74.8293,74.6787,74.7766,5300.1622
2013-09-24 10:25:00,99.36,99.46,99.24,99.4,8869.659275283937,74.7916,74.8669,74.7013,74.8217,8869.6593
2013-09-24 10:30:00,99.42,99.51,99.42,99.49,1730.6652244456463,74.8368,74.9045,74.8368,74.8895,1730.6652
2013-09-24 10:35:00,99.49,99.61,99.49,99.56,5840.995132504056,74.8895,74.9798,74.8895,74.9422,5840.9951
2013-09-24 10:40:00,99.56,99.62,99.51,99.6,3244.9972958355866,74.9422,74.9873,74.9045,74.9723,3244.9973
2013-09-24 10:45:00,99.57,99.61,99.46,99.52,7247.160627366144,74.9497,74.9798,74.8669,74.9121,7247.1606
2013-09-24 10:50:00,99.5,99.59,99.47,99.55,3244.9972958355866,74.897,74.9647,74.8744,74.9346,3244.9973
2013-09-24 10:55:00,99.53,99.57,99.48,99.55,6489.994591671173,74.9196,74.9497,74.8819,74.9346,6489.9946
2013-09-24 11:00:00,99.52,99.58,99.51,99.56,5840.995132504056,74.9121,74.9572,74.9045,74.9422,5840.9951
2013-09-24 11:05:00,99.59,99.64,99.52,99.56,5191.995673336939,74.9647,75.0024,74.9121,74.9422,5191.9957
2013-09-24 11:10:00,99.52,99.62,99.52,99.53,4975.662520281233,74.9121,74.9873,74.9121,74.9196,4975.6625
2013-09-24 11:15:00,99.57,99.63,99.55,99.56,4867.49594375338,74.9497,74.9949,74.9346,74.9422,4867.4959
2013-09-24 11:20:00,99.55,99.59,99.54,99.56,3677.6636019469984,74.9346,74.9647,74.9271,74.9422,3677.6636
2013-09-24 11:25:00,99.6,99.67,99.56,99.57,4326.663061114115,74.9723,75.025,74.9422,74.9497,4326.6631
2013-09-24 11:30:00,99.58,99.67,99.58,99.6,11573.82368848026,74.9572,75.025,74.9572,74.9723,11573.8237
2013-09-24 11:35:00,99.61,99.72,99.52,99.67,11249.3239588967,74.9798,75.0626,74.9121,75.025,11249.324
2013-09-24 11:40:00,99.71,99.82,99.69,99.79,9302.32558139535,75.0551,75.1379,75.04,75.1153,9302.3256
2013-09-24 11:45:00,99.83,99.9,99.83,99.86,5191.995673336939,75.1454,75.1981,75.1454,75.168,5191.9957
2013-09-24 11:50:00,99.87,99.87,99.74,99.8,5949.161709031909,75.1755,75.1755,75.0777,75.1228,5949.1617
2013-09-24 11:55:00,99.83,99.89,99.79,99.81,8977.82585181179,75.1454,75.1906,75.1153,75.1303,8977.8259
2013-09-24 12:00:00,99.81,99.9,99.72,99.74,6381.828015143321,75.1303,75.1981,75.0626,75.0777,6381.828
2013-09-24 12:05:00,99.77,99.77,99.68,99.71,7679.826933477555,75.1002,75.1002,75.0325,75.0551,7679.8269
2013-09-24 12:10:00,99.67,99.74,99.67,99.67,2920.497566252028,75.025,75.0777,75.025,75.025,2920.4976
2013-09-24 12:15:00,99.68,99.7,99.51,99.51,22714.981070849102,75.0325,75.0475,74.9045,74.9045,22714.9811
2013-09-24 12:20:00,99.54,99.58,99.49,99.5,4434.8296376419685,74.9271,74.9572,74.8895,74.897,4434.8296
2013-09-24 12:25:00,99.52,99.57,99.49,99.57,10059.491617090318,74.9121,74.9497,74.8895,74.9497,10059.4916
2013-09-24 12:30:00,99.56,99.61,99.53,99.53,26500.81124932396,74.9422,74.9798,74.9196,74.9196,26500.8112
2013-09-24 12:35:00,99.58,99.61,99.56,99.56,3785.830178474851,74.9572,74.9798,74.9422,74.9422,3785.8302
2013-09-24 12:40:00,99.58,99.61,99.55,99.61,4434.8296376419685,74.9572,74.9798,74.9346,74.9798,4434.8296
2013-09-24 12:45:00,99.62,99.68,99.62,99.66,3244.9972958355866,74.9873,75.0325,74.9873,75.0174,3244.9973
2013-09-24 12:50:00,99.68,99.68,99.57,99.66,9085.992428339645,75.0325,75.0325,74.9497,75.0174,9085.9924
2013-09-24 12:55:00,99.65,99.67,99.61,99.62,2271.4981070849108,75.0099,75.025,74.9798,74.9873,2271.4981
2013-09-24 13:00:00,99.64,99.78,99.63,99.65,4110.32990805841,75.0024,75.1078,74.9949,75.0099,4110.3299
2013-09-24 13:05:00,99.65,99.7,99.63,99.64,2163.3315305570577,75.0099,75.0475,74.9949,75.0024,2163.3315
2013-09-24 13:10:00,99.64,99.71,99.64,99.68,3677.6636019469984,75.0024,75.0551,75.0024,75.0325,3677.6636
2013-09-24 13:15:00,99.67,99.7,99.61,99.61,2379.6646836127634,75.025,75.0475,74.9798,74.9798,2379.6647
2013-09-24 13:20:00,99.61,99.65,99.6,99.65,4326.663061114115,74.9798,75.0099,74.9723,75.0099,4326.6631
2013-09-24 13:25:00,99.67,99.76,99.67,99.69,2704.164413196322,75.025,75.0927,75.025,75.04,2704.1644
2013-09-24 13:30:00,99.69,99.82,99.69,99.79,6489.994591671173,75.04,75.1379,75.04,75.1153,6489.9946
2013-09-24 13:35:00,99.79,99.8,99.68,99.75,5949.161709031909,75.1153,75.1228,75.0325,75.0852,5949.1617
2013-09-24 13:40:00,99.74,99.78,99.7,99.75,5840.995132504056,75.0777,75.1078,75.0475,75.0852,5840.9951
2013-09-24 13:45:00,99.76,99.82,99.76,99.8,3136.830719307734,75.0927,75.1379,75.0927,75.1228,3136.8307
2013-09-24 13:50:00,99.76,99.77,99.71,99.71,3785.830178474851,75.0927,75.1002,75.0551,75.0551,3785.8302
2013-09-24 13:55:00,99.7,99.74,99.62,99.66,11573.82368848026,75.0475,75.0777,74.9873,75.0174,11573.8237
2013-09-24 14:00:00,99.66,99.73,99.64,99.64,2271.4981070849108,75.0174,75.0701,75.0024,75.0024,2271.4981
2013-09-24 14:05:00,99.64,99.7,99.63,99.68,2595.997836668469,75.0024,75.0475,74.9949,75.0325,2595.9978
2013-09-24 14:10:00,99.68,99.68,99.61,99.61,4218.496484586262,75.0325,75.0325,74.9798,74.9798,4218.4965
2013-09-24 14:15:00,99.61,99.65,99.57,99.62,6706.327744726879,74.9798,75.0099,74.9497,74.9873,6706.3277
2013-09-24 14:20:00,99.62,99.64,99.56,99.56,2812.330989724175,74.9873,75.0024,74.9422,74.9422,2812.331
2013-09-24 14:25:00,99.54,99.64,99.5,99.5,7355.327203893997,74.9271,75.0024,74.897,74.897,7355.3272
2013-09-24 14:30:00,99.5,99.59,99.5,99.55,8977.82585181179,74.897,74.9647,74.897,74.9346,8977.8259
2013-09-24 14:35:00,99.61,99.62,99.51,99.52,5191.995673336939,74.9798,74.9873,74.9045,74.9121,5191.9957
2013-09-24 14:40:00,99.51,99.55,99.47,99.55,6706.327744726879,74.9045,74.9346,74.8744,74.9346,6706.3277
2013-09-24 14:45:00,99.56,99.57,99.47,99.47,12114.656571119524,74.9422,74.9497,74.8744,74.8744,12114.6566
2013-09-24 14:50:00,99.46,99.5,99.42,99.5,5949.161709031909,74.8669,74.897,74.8368,74.897,5949.1617
2013-09-24 14:55:00,99.48,99.55,99.44,99.51,4326.663061114115,74.8819,74.9346,74.8518,74.9045,4326.6631
2013-09-24 15:00:00,99.5,99.54,99.42,99.49,8004.326663061114,74.897,74.9271,74.8368,74.8895,8004.3267
2013-09-24 15:05:00,99.5,99.55,99.49,99.52,6922.660897782585,74.897,74.9346,74.8895,74.9121,6922.6609
2013-09-24 15:10:00,99.51,99.58,99.48,99.57,15035.154137371552,74.9045,74.9572,74.8819,74.9497,15035.1541
2013-09-24 15:15:00,99.57,99.62,99.57,99.59,3569.4970254191453,74.9497,74.9873,74.9497,74.9647,3569.497
2013-09-24 15:20:00,99.61,99.62,99.55,99.56,8869.659275283937,74.9798,74.9873,74.9346,74.9422,8869.6593
2013-09-24 15:25:00,99.57,99.59,99.38,99.43,9734.99188750676,74.9497,74.9647,74.8067,74.8443,9734.9919
2013-09-24 15:30:00,99.43,99.43,99.35,99.37,8436.992969172525,74.8443,74.8443,74.7841,74.7991,8436.993
2013-09-24 15:35:00,99.34,99.36,99.18,99.22,16873.98593834505,74.7766,74.7916,74.6561,74.6862,16873.9859
2013-09-24 15:40:00,99.22,99.28,99.18,99.23,19902.65008112493,74.6862,74.7314,74.6561,74.6938,19902.6501
2013-09-24 15:45:00,99.22,99.25,99.05,99.07,36884.80259599783,74.6862,74.7088,74.5583,74.5733,36884.8026
2013-09-24 15:50:00,99.05,99.1,98.99,99.02,35370.470524607896,74.5583,74.5959,74.5131,74.5357,35370.4705
2013-09-24 15:55:00,99.02,99.15,98.97,99.13,41752.29853975122,74.5357,74.6335,74.498,74.6185,41752.2985
2013-09-25 09:30:00,99.57,99.93,99.51,99.51,25419.145484045428,74.9497,75.2207,74.9045,74.9045,25419.1455
2013-09-25 09:35:00,99.7,99.7,99.23,99.23,4434.8296376419685,75.0475,75.0475,74.6938,74.6938,4434.8296
2013-09-25 09:40:00,99.24,99.28,99.05,99.11,10059.491617090318,74.7013,74.7314,74.5583,74.6034,10059.4916
2013-09-25 09:45:00,99.03,99.04,98.84,98.9,8328.826392644673,74.5432,74.5507,74.4002,74.4454,8328.8264
2013-09-25 09:50:00,98.88,99.03,98.88,99.03,8653.32612222823,74.4303,74.5432,74.4303,74.5432,8653.3261
2013-09-25 09:55:00,99.03,99.43,99.03,99.42,6165.494862087615,74.5432,74.8443,74.5432,74.8368,6165.4949
2013-09-25 10:00:00,99.37,99.37,99.12,99.3,4434.8296376419685,74.7991,74.7991,74.611,74.7464,4434.8296
2013-09-25 10:05:00,99.25,99.26,99.07,99.07,2487.8312601406165,74.7088,74.7163,74.5733,74.5733,2487.8313
2013-09-25 10:10:00,99.12,99.12,99.0,99.05,3028.664142779881,74.611,74.611,74.5206,74.5583,3028.6641
2013-09-25 10:15:00,99.09,99.34,99.09,99.23,6273.661438615468,74.5884,74.7766,74.5884,74.6938,6273.6614
2013-09-25 10:20:00,99.22,99.31,99.19,99.24,6057.328285559762,74.6862,74.754,74.6636,74.7013,6057.3283
2013-09-25 10:25:00,99.17,99.29,99.12,99.29,2812.330989724175,74.6486,74.7389,74.611,74.7389,2812.331
2013-09-25 10:30:00,99.31,99.35,99.14,99.28,8004.326663061114,74.754,74.7841,74.626,74.7314,8004.3267
2013-09-25 10:35:00,99.34,99.46,99.3,99.46,7355.327203893997,74.7766,74.8669,74.7464,74.8669,7355.3272
2013-09-25 10:40:00,99.47,99.48,99.39,99.46,3244.9972958355866,74.8744,74.8819,74.8142,74.8669,3244.9973
2013-09-25 10:45:00,99.47,99.52,99.37,99.37,5191.995673336939,74.8744,74.9121,74.7991,74.7991,5191.9957
2013-09-25 10:50:00,99.34,99.36,99.2,99.34,6381.828015143321,74.7766,74.7916,74.6712,74.7766,6381.828
2013-09-25 10:55:00,99.35,99.4,99.35,99.37,4110.32990805841,74.7841,74.8217,74.7841,74.7991,4110.3299
2013-09-25 11:00:00,99.37,99.4,99.23,99.27,13737.155219037317,74.7991,74.8217,74.6938,74.7239,13737.1552
2013-09-25 11:05:00,99.26,99.41,99.25,99.41,3244.9972958355866,74.7163,74.8293,74.7088,74.8293,3244.9973
2013-09-25 11:10:00,99.41,99.42,99.32,99.41,6165.494862087615,74.8293,74.8368,74.7615,74.8293,6165.4949
2013-09-25 11:15:00,99.45,99.64,99.45,99.64,3353.16387236344,74.8594,75.0024,74.8594,75.0024,3353.1639
2013-09-25 11:20:00,99.62,99.68,99.61,99.66,4110.32990805841,74.9873,75.0325,74.9798,75.0174,4110.3299
2013-09-25 11:25:00,99.62,99.73,99.62,99.68,12871.822606814494,74.9873,75.0701,74.9873,75.0325,12871.8226
2013-09-25 11:30:00,99.71,99.74,99.61,99.64,3244.9972958355866,75.0551,75.0777,74.9798,75.0024,3244.9973
2013-09-25 11:35:00,99.64,99.69,99.57,99.6,4759.329367225527,75.0024,75.04,74.9497,74.9723,4759.3294
2013-09-25 11:40:00,99.57,99.62,99.52,99.62,4651.162790697675,74.9497,74.9873,74.9121,74.9873,4651.1628
2013-09-25 11:45:00,99.64,99.64,99.54,99.55,4218.496484586262,75.0024,75.0024,74.9271,74.9346,4218.4965
2013-09-25 11:50:00,99.54,99.61,99.54,99.61,2920.497566252028,74.9271,74.9798,74.9271,74.9798,2920.4976
2013-09-25 11:55:00,99.6,99.61,99.57,99.57,4867.49594375338,74.9723,74.9798,74.9497,74.9497,4867.4959
2013-09-25 12:00:00,99.58,99.59,99.45,99.45,7463.49378042185,74.9572,74.9647,74.8594,74.8594,7463.4938
2013-09-25 12:05:00,99.47,99.53,99.47,99.51,3353.16387236344,74.8744,74.9196,74.8744,74.9045,3353.1639
2013-09-25 12:10:00,99.5,99.57,99.5,99.57,1622.4986479177933,74.897,74.9497,74.897,74.9497,1622.4986
2013-09-25 12:15:00,99.61,99.73,99.61,99.71,1730.6652244456463,74.9798,75.0701,74.9798,75.0551,1730.6652
2013-09-25 12:20:00,99.72,99.73,99.48,99.52,8436.992969172525,75.0626,75.0701,74.8819,74.9121,8436.993
2013-09-25 12:25:00,99.49,99.61,99.49,99.61,1514.3320713899404,74.8895,74.9798,74.8895,74.9798,1514.3321
2013-09-25 12:30:00,99.64,99.69,99.62,99.67,4434.8296376419685,75.0024,75.04,74.9873,75.025,4434.8296
2013-09-25 12:35:00,99.7,99.7,99.58,99.58,4218.496484586262,75.0475,75.0475,74.9572,74.9572,4218.4965
2013-09-25 12:40:00,99.59,99.59,99.5,99.54,5191.995673336939,74.9647,74.9647,74.897,74.9271,5191.9957
2013-09-25 12:45:00,99.58,99.66,99.55,99.66,3244.9972958355866,74.9572,75.0174,74.9346,75.0174,3244.9973
2013-09-25 12:50:00,99.65,99.72,99.54,99.54,5408.328826392644,75.0099,75.0626,74.9271,74.9271,5408.3288
2013-09-25 12:55:00,99.58,99.7,99.57,99.64,4110.32990805841,74.9572,75.0475,74.9497,75.0024,4110.3299
2013-09-25 13:00:00,99.69,99.8,99.69,99.8,3785.830178474851,75.04,75.1228,75.04,75.1228,3785.8302
2013-09-25 13:05:00,99.75,99.87,99.75,99.82,9626.825310978908,75.0852,75.1755,75.0852,75.1379,9626.8253
2013-09-25 13:10:00,99.81,99.83,99.64,99.64,8869.659275283937,75.1303,75.1454,75.0024,75.0024,8869.6593
2013-09-25 13:15:00,99.63,99.69,99.6,99.6,2812.330989724175,74.9949,75.04,74.9723,74.9723,2812.331
2013-09-25 13:20:00,99.61,99.62,99.56,99.56,4867.49594375338,74.9798,74.9873,74.9422,74.9422,4867.4959
2013-09-25 13:25:00,99.57,99.57,99.39,99.51,8977.82585181179,74.9497,74.9497,74.8142,74.9045,8977.8259
2013-09-25 13:30:00,99.49,99.5,99.25,99.33,7355.327203893997,74.8895,74.897,74.7088,74.769,7355.3272
2013-09-25 13:35:00,99.36,99.38,99.28,99.33,3136.830719307734,74.7916,74.8067,74.7314,74.769,3136.8307
2013-09-25 13:40:00,99.29,99.32,99.2,99.21,4434.8296376419685,74.7389,74.7615,74.6712,74.6787,4434.8296
2013-09-25 13:45:00,99.21,99.32,99.19,99.32,2487.8312601406165,74.6787,74.7615,74.6636,74.7615,2487.8313
2013-09-25 13:50:00,99.3,99.36,99.18,99.19,5624.66197944835,74.7464,74.7916,74.6561,74.6636,5624.662
2013-09-25 13:55:00,99.21,99.3,99.18,99.25,18604.6511627907,74.6787,74.7464,74.6561,74.7088,18604.6512
2013-09-25 14:00:00,99.24,99.25,99.19,99.24,4434.8296376419685,74.7013,74.7088,74.6636,74.7013,4434.8296
2013-09-25 14:05:00,99.28,99.31,99.13,99.14,4218.496484586262,74.7314,74.754,74.6185,74.626,4218.4965
2013-09-25 14:10:00,99.15,99.26,99.13,99.23,5516.495402920497,74.6335,74.7163,74.6185,74.6938,5516.4954
2013-09-25 14:15:00,99.26,99.36,99.19,99.19,9843.158464034614,74.7163,74.7916,74.6636,74.6636,9843.1585
2013-09-25 14:20:00,99.2,99.36,99.19,99.25,17522.98539751217,74.6712,74.7916,74.6636,74.7088,17522.9854
2013-09-25 14:25:00,99.27,99.31,99.2,99.2,10816.657652785289,74.7239,74.754,74.6712,74.6712,10816.6577
2013-09-25 14:30:00,99.2,99.33,99.2,99.21,7679.826933477555,74.6712,74.769,74.6712,74.6787,7679.8269
2013-09-25 14:35:00,99.21,99.21,99.09,99.16,11681.990265008111,74.6787,74.6787,74.5884,74.6411,11681.9903
2013-09-25 14:40:00,99.13,99.19,99.08,99.13,8977.82585181179,74.6185,74.6636,74.5808,74.6185,8977.8259
2013-09-25 14:45:00,99.13,99.24,99.11,99.13,16441.31963223364,74.6185,74.7013,74.6034,74.6185,16441.3196
2013-09-25 14:50:00,99.13,99.33,99.13,99.33,12547.322877230936,74.6185,74.769,74.6185,74.769,12547.3229
2013-09-25 14:55:00,99.33,99.41,99.26,99.28,9734.99188750676,74.769,74.8293,74.7163,74.7314,9734.9919
2013-09-25 15:00:00,99.32,99.42,99.32,99.37,4975.662520281233,74.7615,74.8368,74.7615,74.7991,4975.6625
2013-09-25 15:05:00,99.36,99.38,99.3,99.34,15251.487290427258,74.7916,74.8067,74.7464,74.7766,15251.4873
2013-09-25 15:10:00,99.33,99.44,99.31,99.37,8004.326663061114,74.769,74.8518,74.754,74.7991,8004.3267
2013-09-25 15:15:00,99.37,99.37,99.22,99.32,17090.319091400757,74.7991,74.7991,74.6862,74.7615,17090.3191
2013-09-25 15:20:00,99.35,99.37,99.28,99.29,7896.160086533261,74.7841,74.7991,74.7314,74.7389,7896.1601
2013-09-25 15:25:00,99.26,99.27,99.21,99.27,13196.322336398052,74.7163,74.7239,74.6787,74.7239,13196.3223
2013-09-25 15:30:00,99.25,99.27,99.18,99.21,10816.657652785289,74.7088,74.7239,74.6561,74.6787,10816.6577
2013-09-25 15:35:00,99.23,99.26,99.18,99.24,17522.98539751217,74.6938,74.7163,74.6561,74.7013,17522.9854
2013-09-25 15:40:00,99.24,99.27,99.19,99.25,14061.654948620877,74.7013,74.7239,74.6636,74.7088,14061.6549
2013-09-25 15:45:00,99.26,99.4,99.25,99.4,29529.47539210384,74.7163,74.8217,74.7088,74.8217,29529.4754
2013-09-25 15:50:00,99.39,99.4,99.3,99.36,22065.98161168199,74.8142,74.8217,74.7464,74.7916,22065.9816
2013-09-25 15:55:00,99.36,99.36,99.16,99.2,45105.462412114655,74.7916,74.7916,74.6411,74.6712,45105.4624
2013-09-26 09:30:00,101.6,102.37,101.29,102.14,139318.5505678745,76.4777,77.0573,76.2444,76.8842,139318.5506
2013-09-26 09:35:00,102.18,102.69,102.08,102.69,163872.36343969713,76.9143,77.2982,76.839,77.2982,163872.3634
2013-09-26 09:40:00,102.7,103.1,102.55,103.04,162898.86425094644,77.3057,77.6068,77.1928,77.5617,162898.8643
2013-09-26 09:45:00,103.03,103.81,102.72,103.61,128610.05949161708,77.5541,78.1413,77.3208,77.9907,128610.0595
2013-09-26 09:50:00,103.53,104.33,103.48,104.3,109789.07517577067,77.9305,78.5327,77.8929,78.5101,109789.0752
2013-09-26 09:55:00,104.27,105.62,104.24,105.61,216441.31963223364,78.4875,79.5037,78.465,79.4962,216441.3196
2013-09-26 10:00:00,105.57,106.09,105.57,105.74,166360.19469983774,79.4661,79.8575,79.4661,79.5941,166360.1947
2013-09-26 10:05:00,105.69,105.71,104.76,104.96,93996.75500270416,79.5564,79.5715,78.8564,79.0069,93996.755
2013-09-26 10:10:00,104.96,105.0,104.07,104.16,179556.5170362358,79.0069,79.037,78.337,78.4047,179556.517
2013-09-26 10:15:00,104.16,104.21,103.47,103.52,80151.433207139,78.4047,78.4424,77.8853,77.923,80151.4332
2013-09-26 10:20:00,103.49,103.54,103.22,103.41,61330.44889129259,77.9004,77.938,77.6972,77.8402,61330.4489
2013-09-26 10:25:00,103.35,103.54,103.31,103.35,114981.07084910762,77.795,77.938,77.7649,77.795,114981.0708
2013-09-26 10:30:00,103.33,103.41,102.41,102.43,81124.93239588967,77.78,77.8402,77.0875,77.1025,81124.9324
2013-09-26 10:35:00,102.44,102.64,102.16,102.64,101135.74905354246,77.11,77.2606,76.8993,77.2606,101135.7491
2013-09-26 10:40:00,102.64,103.15,102.61,102.84,97890.75175770686,77.2606,77.6445,77.238,77.4111,97890.7518
2013-09-26 10:45:00,102.75,102.94,102.56,102.87,27366.14386154678,77.3434,77.4864,77.2004,77.4337,27366.1439
2013-09-26 10:50:00,102.87,102.87,102.48,102.55,23147.64737696052,77.4337,77.4337,77.1401,77.1928,23147.6474
2013-09-26 10:55:00,102.52,102.82,102.43,102.77,25527.312060573284,77.1703,77.3961,77.1025,77.3584,25527.3121
2013-09-26 11:00:00,102.77,102.77,102.22,102.46,37750.13520822066,77.3584,77.3584,76.9444,77.1251,37750.1352
2013-09-26 11:05:00,102.41,102.46,102.04,102.06,24337.4797187669,77.0875,77.1251,76.8089,76.824,24337.4797
2013-09-26 11:10:00,102.08,102.23,101.84,102.17,41644.13196322336,76.839,76.952,76.6584,76.9068,41644.132
2013-09-26 11:15:00,102.13,102.45,102.0,102.0,26392.644672796105,76.8767,77.1176,76.7788,76.7788,26392.6447
2013-09-26 11:20:00,102.01,102.48,101.93,102.33,21957.815035154137,76.7864,77.1401,76.7261,77.0272,21957.815
2013-09-26 11:25:00,102.28,102.43,102.14,102.27,44456.462952947535,76.9896,77.1025,76.8842,76.9821,44456.463
2013-09-26 11:30:00,102.31,102.4,102.14,102.34,25094.64575446187,77.0122,77.0799,76.8842,77.0348,25094.6458
2013-09-26 11:35:00,102.34,102.37,102.2,102.26,22606.814494321254,77.0348,77.0573,76.9294,76.9745,22606.8145
2013-09-26 11:40:00,102.25,102.34,102.22,102.3,17414.818820984314,76.967,77.0348,76.9444,77.0047,17414.8188
2013-09-26 11:45:00,102.29,102.43,102.19,102.22,30394.808004326664,76.9971,77.1025,76.9218,76.9444,30394.808
2013-09-26 11:50:00,102.22,102.43,102.19,102.31,28555.97620335316,76.9444,77.1025,76.9218,77.0122,28555.9762
2013-09-26 11:55:00,102.31,102.34,102.27,102.3,15359.65386695511,77.0122,77.0348,76.9821,77.0047,15359.6539
2013-09-26 12:00:00,102.3,102.38,102.28,102.36,17090.319091400757,77.0047,77.0649,76.9896,77.0498,17090.3191
2013-09-26 12:05:00,102.34,102.44,102.34,102.43,20227.14981070849,77.0348,77.11,77.0348,77.1025,20227.1498
2013-09-26 12:10:00,102.44,102.72,102.44,102.67,35478.63710113575,77.11,77.3208,77.11,77.2832,35478.6371
2013-09-26 12:15:00,102.7,102.92,102.68,102.92,37425.6354786371,77.3057,77.4713,77.2907,77.4713,37425.6355
2013-09-26 12:20:00,102.93,103.08,102.71,102.95,47268.79394267171,77.4789,77.5918,77.3133,77.4939,47268.7939
2013-09-26 12:25:00,102.95,103.38,102.92,103.35,35370.470524607896,77.4939,77.8176,77.4713,77.795,35370.4705
2013-09-26 12:30:00,103.33,103.5,103.01,103.21,41644.13196322336,77.78,77.9079,77.5391,77.6896,41644.132
2013-09-26 12:35:00,103.19,103.19,102.76,102.97,20010.816657652784,77.6746,77.6746,77.3509,77.509,20010.8167
2013-09-26 12:40:00,102.96,103.14,102.93,102.99,9518.658734451054,77.5015,77.6369,77.4789,77.524,9518.6587
2013-09-26 12:45:00,103.01,103.02,102.87,102.96,10167.658193618172,77.5391,77.5466,77.4337,77.5015,10167.6582
2013-09-26 12:50:00,102.96,102.97,102.75,102.94,14926.9875608437,77.5015,77.509,77.3434,77.4864,14926.9876
2013-09-26 12:55:00,102.96,103.06,102.94,102.95,12655.489453758788,77.5015,77.5767,77.4864,77.4939,12655.4895
2013-09-26 13:00:00,102.96,102.96,102.8,102.8,33747.9718766901,77.5015,77.5015,77.381,77.381,33747.9719
2013-09-26 13:05:00,102.8,102.87,102.75,102.87,21092.48242293132,77.381,77.4337,77.3434,77.4337,21092.4824
2013-09-26 13:10:00,102.88,102.99,102.88,102.99,10816.657652785289,77.4412,77.524,77.4412,77.524,10816.6577
2013-09-26 13:15:00,103.01,103.06,102.94,102.97,12655.489453758788,77.5391,77.5767,77.4864,77.509,12655.4895
2013-09-26 13:20:00,102.94,102.94,102.8,102.86,11465.657111952409,77.4864,77.4864,77.381,77.4262,11465.6571
2013-09-26 13:25:00,102.84,102.92,102.81,102.81,4867.49594375338,77.4111,77.4713,77.3885,77.3885,4867.4959
2013-09-26 13:30:00,102.81,102.87,102.76,102.76,14602.48783126014,77.3885,77.4337,77.3509,77.3509,14602.4878
2013-09-26 13:35:00,102.76,102.76,102.24,102.35,27582.47701460249,77.3509,77.3509,76.9595,77.0423,27582.477
2013-09-26 13:40:00,102.34,102.35,102.09,102.1,14710.654407787992,77.0348,77.0423,76.8466,76.8541,14710.6544
2013-09-26 13:45:00,102.11,102.22,101.97,102.2,20767.98269334776,76.8616,76.9444,76.7562,76.9294,20767.9827
2013-09-26 13:50:00,102.2,102.21,102.12,102.18,12330.98972417523,76.9294,76.9369,76.8692,76.9143,12330.9897
2013-09-26 13:55:00,102.18,102.36,101.87,101.98,31151.974040021632,76.9143,77.0498,76.681,76.7638,31151.974
2013-09-26 14:00:00,101.97,102.04,101.62,101.67,24337.4797187669,76.7562,76.8089,76.4928,76.5304,24337.4797
2013-09-26 14:05:00,101.62,101.92,101.57,101.9,24012.979989183343,76.4928,76.7186,76.4552,76.7036,24012.98
2013-09-26 14:10:00,101.95,102.03,101.82,101.88,13196.322336398052,76.7412,76.8014,76.6433,76.6885,13196.3223
2013-09-26 14:15:00,101.84,101.84,101.64,101.68,32233.63980530016,76.6584,76.6584,76.5078,76.538,32233.6398
2013-09-26 14:20:00,101.67,101.76,101.56,101.74,18712.81773931855,76.5304,76.5982,76.4476,76.5831,18712.8177
2013-09-26 14:25:00,101.69,101.76,101.65,101.75,15575.987020010816,76.5455,76.5982,76.5154,76.5906,15575.987
2013-09-26 14:30:00,101.76,101.76,101.51,101.54,23472.14710654408,76.5982,76.5982,76.41,76.4326,23472.1471
2013-09-26 14:35:00,101.57,101.57,101.45,101.46,12655.489453758788,76.4552,76.4552,76.3648,76.3724,12655.4895
2013-09-26 14:40:00,101.45,101.5,101.29,101.42,23688.480259599783,76.3648,76.4025,76.2444,76.3422,23688.4803
2013-09-26 14:45:00,101.39,101.42,101.2,101.22,15900.486749594374,76.3197,76.3422,76.1766,76.1917,15900.4867
2013-09-26 14:50:00,101.22,101.22,100.96,101.2,34613.30448891292,76.1917,76.1917,75.996,76.1766,34613.3045
2013-09-26 14:55:00,101.19,101.23,101.08,101.19,22931.31422390481,76.1691,76.1992,76.0863,76.1691,22931.3142
2013-09-26 15:00:00,101.19,101.2,101.06,101.11,17198.48566792861,76.1691,76.1766,76.0713,76.1089,17198.4857
2013-09-26 15:05:00,101.12,101.15,101.05,101.08,28447.80962682531,76.1164,76.139,76.0637,76.0863,28447.8096
2013-09-26 15:10:00,101.09,101.1,100.84,100.94,22606.814494321254,76.0938,76.1014,75.9057,75.9809,22606.8145
2013-09-26 15:15:00,100.94,101.03,100.9,100.92,17198.48566792861,75.9809,76.0487,75.9508,75.9659,17198.4857
2013-09-26 15:20:00,100.93,100.97,100.79,100.93,19037.317468902107,75.9734,76.0035,75.868,75.9734,19037.3175
2013-09-26 15:25:00,100.95,101.08,100.85,100.95,32558.13953488372,75.9885,76.0863,75.9132,75.9885,32558.1395
2013-09-26 15:30:00,100.96,101.08,100.81,101.04,35911.30340724716,75.996,76.0863,75.8831,76.0562,35911.3034
2013-09-26 15:35:00,101.03,101.08,100.96,101.08,54624.12114656571,76.0487,76.0863,75.996,76.0863,54624.1211
2013-09-26 15:40:00,101.1,101.41,101.09,101.4,64791.77934018388,76.1014,76.3347,76.0938,76.3272,64791.7793
2013-09-26 15:45:00,101.38,101.53,101.38,101.44,86316.9280692266,76.3121,76.425,76.3121,76.3573,86316.9281
2013-09-26 15:50:00,101.45,101.51,101.36,101.36,53758.788534342886,76.3648,76.41,76.2971,76.2971,53758.7885
2013-09-26 15:55:00,101.35,101.54,101.35,101.53,82963.76419686317,76.2896,76.4326,76.2896,76.425,82963.7642
2013-09-27 09:30:00,99.51,100.09,99.38,99.38,56030.2866414278,75.4016,75.841,75.303,75.303,56030.2866
2013-09-27 09:35:00,99.38,99.43,99.12,99.33,92266.08977825852,75.303,75.3409,75.106,75.2652,92266.0898
2013-09-27 09:40:00,99.35,99.4,99.18,99.28,52568.956192536505,75.2803,75.3182,75.1515,75.2273,52568.9562
2013-09-27 09:45:00,99.24,99.3,98.93,99.12,35262.30394808004,75.197,75.2424,74.9621,75.106,35262.3039
2013-09-27 09:50:00,99.15,99.53,99.12,99.39,33098.972417522986,75.1288,75.4167,75.106,75.3106,33098.9724
2013-09-27 09:55:00,99.42,99.8,99.35,99.8,29745.808545159543,75.3334,75.6213,75.2803,75.6213,29745.8085
2013-09-27 10:00:00,99.79,99.79,99.46,99.51,28447.80962682531,75.6137,75.6137,75.3637,75.4016,28447.8096
2013-09-27 10:05:00,99.56,99.63,99.49,99.55,16657.652785289345,75.4394,75.4925,75.3864,75.4319,16657.6528
2013-09-27 10:10:00,99.5,99.63,99.49,99.53,18388.31800973499,75.394,75.4925,75.3864,75.4167,18388.318
2013-09-27 10:15:00,99.54,99.8,99.54,99.56,20118.98323418064,75.4243,75.6213,75.4243,75.4394,20118.9832
2013-09-27 10:20:00,99.56,99.59,99.41,99.42,16657.652785289345,75.4394,75.4622,75.3258,75.3334,16657.6528
2013-09-27 10:25:00,99.42,99.53,99.39,99.5,11681.990265008111,75.3334,75.4167,75.3106,75.394,11681.9903
2013-09-27 10:30:00,99.54,99.54,99.3,99.37,15467.820443482964,75.4243,75.4243,75.2424,75.2955,15467.8204
2013-09-27 10:35:00,99.41,99.47,99.35,99.45,7138.994050838291,75.3258,75.3712,75.2803,75.3561,7138.9941
2013-09-27 10:40:00,99.38,99.47,99.37,99.47,3136.830719307734,75.303,75.3712,75.2955,75.3712,3136.8307
2013-09-27 10:45:00,99.44,99.56,99.44,99.5,7679.826933477555,75.3485,75.4394,75.3485,75.394,7679.8269
2013-09-27 10:50:00,99.47,99.49,99.38,99.38,7896.160086533261,75.3712,75.3864,75.303,75.303,7896.1601
2013-09-27 10:55:00,99.39,99.56,99.39,99.54,5191.995673336939,75.3106,75.4394,75.3106,75.4243,5191.9957
2013-09-27 11:00:00,99.56,99.6,99.34,99.35,19794.48350459708,75.4394,75.4697,75.2727,75.2803,19794.4835
2013-09-27 11:05:00,99.37,99.37,99.23,99.29,11141.157382368849,75.2955,75.2955,75.1894,75.2349,11141.1574
2013-09-27 11:10:00,99.26,99.32,99.23,99.32,11573.82368848026,75.2121,75.2576,75.1894,75.2576,11573.8237
2013-09-27 11:15:00,99.32,99.34,99.2,99.2,19145.484045429963,75.2576,75.2727,75.1667,75.1667,19145.484
2013-09-27 11:20:00,99.19,99.26,99.16,99.24,9951.325040562466,75.1591,75.2121,75.1363,75.197,9951.325
2013-09-27 11:25:00,99.29,99.54,99.28,99.52,11032.990805840996,75.2349,75.4243,75.2273,75.4091,11032.9908
2013-09-27 11:30:00,99.52,99.58,99.47,99.58,14602.48783126014,75.4091,75.4546,75.3712,75.4546,14602.4878
2013-09-27 11:35:00,99.56,99.65,99.49,99.57,13953.488372093025,75.4394,75.5076,75.3864,75.447,13953.4884
2013-09-27 11:40:00,99.55,99.57,99.48,99.5,8328.826392644673,75.4319,75.447,75.3788,75.394,8328.8264
2013-09-27 11:45:00,99.49,99.5,99.42,99.47,10275.824770146024,75.3864,75.394,75.3334,75.3712,10275.8248
2013-09-27 11:50:00,99.47,99.7,99.46,99.7,9302.32558139535,75.3712,75.5455,75.3637,75.5455,9302.3256
2013-09-27 11:55:00,99.7,99.7,99.59,99.59,6598.161168199026,75.5455,75.5455,75.4622,75.4622,6598.1612
2013-09-27 12:00:00,99.59,99.66,99.54,99.66,21525.148729042725,75.4622,75.5152,75.4243,75.5152,21525.1487
2013-09-27 12:05:00,99.66,99.81,99.65,99.81,51595.45700378583,75.5152,75.6289,75.5076,75.6289,51595.457
2013-09-27 12:10:00,99.81,99.88,99.72,99.72,25094.64575446187,75.6289,75.6819,75.5607,75.5607,25094.6458
2013-09-27 12:15:00,99.71,99.8,99.71,99.8,2055.164954029205,75.5531,75.6213,75.5531,75.6213,2055.165
2013-09-27 12:20:00,99.83,99.83,99.79,99.81,3893.996755002704,75.644,75.644,75.6137,75.6289,3893.9968
2013-09-27 12:25:00,99.77,99.77,99.7,99.71,6598.161168199026,75.5986,75.5986,75.5455,75.5531,6598.1612
2013-09-27 12:30:00,99.71,99.8,99.63,99.8,7138.994050838291,75.5531,75.6213,75.4925,75.6213,7138.9941
2013-09-27 12:35:00,99.82,99.82,99.72,99.74,5624.66197944835,75.6364,75.6364,75.5607,75.5758,5624.662
2013-09-27 12:40:00,99.74,99.8,99.71,99.8,11573.82368848026,75.5758,75.6213,75.5531,75.6213,11573.8237
2013-09-27 12:45:00,99.8,99.8,99.73,99.74,8004.326663061114,75.6213,75.6213,75.5683,75.5758,8004.3267
2013-09-27 12:50:00,99.71,99.8,99.71,99.75,7138.994050838291,75.5531,75.6213,75.5531,75.5834,7138.9941
2013-09-27 12:55:00,99.76,99.76,99.67,99.72,5732.828555976204,75.591,75.591,75.5228,75.5607,5732.8286
2013-09-27 13:00:00,99.74,99.75,99.7,99.75,5732.828555976204,75.5758,75.5834,75.5455,75.5834,5732.8286
2013-09-27 13:05:00,99.74,99.74,99.67,99.67,5083.829096809086,75.5758,75.5758,75.5228,75.5228,5083.8291
2013-09-27 13:10:00,99.69,99.75,99.67,99.74,6057.328285559762,75.5379,75.5834,75.5228,75.5758,6057.3283
2013-09-27 13:15:00,99.74,99.75,99.68,99.68,4326.663061114115,75.5758,75.5834,75.5304,75.5304,4326.6631
2013-09-27 13:20:00,99.7,99.7,99.61,99.66,6165.494862087615,75.5455,75.5455,75.4773,75.5152,6165.4949
2013-09-27 13:25:00,99.66,99.72,99.64,99.68,4110.32990805841,75.5152,75.5607,75.5001,75.5304,4110.3299
2013-09-27 13:30:00,99.71,99.71,99.63,99.63,3893.996755002704,75.5531,75.5531,75.4925,75.4925,3893.9968
2013-09-27 13:35:00,99.63,99.68,99.55,99.55,6598.161168199026,75.4925,75.5304,75.4319,75.4319,6598.1612
2013-09-27 13:40:00,99.54,99.65,99.54,99.61,7030.8274743104375,75.4243,75.5076,75.4243,75.4773,7030.8275
2013-09-27 13:45:00,99.61,99.61,99.57,99.58,8761.492698756085,75.4773,75.4773,75.447,75.4546,8761.4927
2013-09-27 13:50:00,99.58,99.6,99.49,99.49,8436.992969172525,75.4546,75.4697,75.3864,75.3864,8436.993
2013-09-27 13:55:00,99.51,99.52,99.44,99.45,11681.990265008111,75.4016,75.4091,75.3485,75.3561,11681.9903
2013-09-27 14:00:00,99.46,99.49,99.45,99.47,6922.660897782585,75.3637,75.3864,75.3561,75.3712,6922.6609
2013-09-27 14:05:00,99.49,99.49,99.38,99.39,12114.656571119524,75.3864,75.3864,75.303,75.3106,12114.6566
2013-09-27 14:10:00,99.43,99.52,99.43,99.47,6273.661438615468,75.3409,75.4091,75.3409,75.3712,6273.6614
2013-09-27 14:15:00,99.47,99.49,99.38,99.41,7571.660356949702,75.3712,75.3864,75.303,75.3258,7571.6604
2013-09-27 14:20:00,99.41,99.47,99.38,99.47,3136.830719307734,75.3258,75.3712,75.303,75.3712,3136.8307
2013-09-27 14:25:00,99.47,99.49,99.43,99.44,5300.162249864791,75.3712,75.3864,75.3409,75.3485,5300.1622
2013-09-27 14:30:00,99.44,99.49,99.43,99.46,11898.323418063816,75.3485,75.3864,75.3409,75.3637,11898.3234
2013-09-27 14:35:00,99.44,99.56,99.4,99.56,9302.32558139535,75.3485,75.4394,75.3182,75.4394,9302.3256
2013-09-27 14:40:00,99.59,99.61,99.54,99.54,7355.327203893997,75.4622,75.4773,75.4243,75.4243,7355.3272
2013-09-27 14:45:00,99.55,99.6,99.55,99.58,6489.994591671173,75.4319,75.4697,75.4319,75.4546,6489.9946
2013-09-27 14:50:00,99.58,99.58,99.48,99.51,7896.160086533261,75.4546,75.4546,75.3788,75.4016,7896.1601
2013-09-27 14:55:00,99.51,99.51,99.38,99.38,5624.66197944835,75.4016,75.4016,75.303,75.303,5624.662
2013-09-27 15:00:00,99.39,99.41,99.34,99.37,19686.316928069227,75.3106,75.3258,75.2727,75.2955,19686.3169
2013-09-27 15:05:00,99.34,99.43,99.33,99.41,15143.320713899404,75.2727,75.3409,75.2652,75.3258,15143.3207
2013-09-27 15:10:00,99.39,99.49,99.39,99.42,24445.64629529475,75.3106,75.3864,75.3106,75.3334,24445.6463
2013-09-27 15:15:00,99.43,99.43,99.27,99.28,25202.812330989724,75.3409,75.3409,75.2197,75.2273,25202.8123
2013-09-27 15:20:00,99.27,99.29,99.22,99.25,20659.8161168199,75.2197,75.2349,75.1818,75.2045,20659.8161
2013-09-27 15:25:00,99.23,99.25,99.15,99.24,16873.98593834505,75.1894,75.2045,75.1288,75.197,16873.9859
2013-09-27 15:30:00,99.25,99.28,99.2,99.2,15792.320173066522,75.2045,75.2273,75.1667,75.1667,15792.3202
2013-09-27 15:35:00,99.2,99.25,99.15,99.23,29421.308815575987,75.1667,75.2045,75.1288,75.1894,29421.3088
2013-09-27 15:40:00,99.2,99.25,99.1,99.11,28339.64305029745,75.1667,75.2045,75.0909,75.0985,28339.6431
2013-09-27 15:45:00,99.09,99.11,98.92,98.92,49323.95889670092,75.0833,75.0985,74.9545,74.9545,49323.9589
2013-09-27 15:50:00,98.88,99.1,98.88,99.06,52352.6230394808,74.9242,75.0909,74.9242,75.0606,52352.623
2013-09-27 15:55:00,99.05,99.11,98.91,98.92,101784.74851270956,75.053,75.0985,74.9469,74.9545,101784.7485
2013-09-30 09:30:00,98.14,98.45,98.0,98.45,18820.984315846403,74.3635,74.5984,74.2574,74.5984,18820.9843
2013-09-30 09:35:00,98.43,98.47,98.13,98.38,13196.322336398052,74.5832,74.6135,74.3559,74.5453,13196.3223
2013-09-30 09:40:00,98.35,98.43,98.08,98.41,18280.15143320714,74.5226,74.5832,74.318,74.5681,18280.1514
2013-09-30 09:45:00,98.4,98.65,98.39,98.43,38507.30124391563,74.5605,74.7499,74.5529,74.5832,38507.3012
2013-09-30 09:50:00,98.47,98.55,98.36,98.4,12330.98972417523,74.6135,74.6741,74.5302,74.5605,12330.9897
2013-09-30 09:55:00,98.44,98.52,98.39,98.51,14494.321254732287,74.5908,74.6514,74.5529,74.6438,14494.3213
2013-09-30 10:00:00,98.49,98.57,98.46,98.51,21200.648999459165,74.6287,74.6893,74.6059,74.6438,21200.649
2013-09-30 10:05:00,98.51,98.59,98.47,98.48,13737.155219037317,74.6438,74.7044,74.6135,74.6211,13737.1552
2013-09-30 10:10:00,98.51,98.65,98.47,98.5,6922.660897782585,74.6438,74.7499,74.6135,74.6362,6922.6609
2013-09-30 10:15:00,98.5,98.64,98.46,98.64,5300.162249864791,74.6362,74.7423,74.6059,74.7423,5300.1622
2013-09-30 10:20:00,98.64,98.74,98.56,98.56,6706.327744726879,74.7423,74.8181,74.6817,74.6817,6706.3277
2013-09-30 10:25:00,98.55,98.83,98.51,98.82,8653.32612222823,74.6741,74.8863,74.6438,74.8787,8653.3261
2013-09-30 10:30:00,98.85,98.85,98.56,98.65,11032.990805840996,74.9015,74.9015,74.6817,74.7499,11032.9908
2013-09-30 10:35:00,98.66,98.78,98.66,98.74,14277.98810167658,74.7575,74.8484,74.7575,74.8181,14277.9881
2013-09-30 10:40:00,98.74,99.0,98.72,99.0,9518.658734451054,74.8181,75.0151,74.8029,75.0151,9518.6587
2013-09-30 10:45:00,99.03,99.07,98.85,98.94,15035.154137371552,75.0378,75.0682,74.9015,74.9696,15035.1541
2013-09-30 10:50:00,98.93,98.99,98.88,98.97,4651.162790697675,74.9621,75.0075,74.9242,74.9924,4651.1628
2013-09-30 10:55:00,98.97,98.98,98.92,98.96,6814.494321254732,74.9924,75.0,74.9545,74.9848,6814.4943
2013-09-30 11:00:00,98.95,98.96,98.87,98.87,10708.491076257436,74.9772,74.9848,74.9166,74.9166,10708.4911
2013-09-30 11:05:00,98.85,98.92,98.83,98.83,3893.996755002704,74.9015,74.9545,74.8863,74.8863,3893.9968
2013-09-30 11:10:00,98.8,98.82,98.69,98.7,8220.65981611682,74.8636,74.8787,74.7802,74.7878,8220.6598
2013-09-30 11:15:00,98.63,98.72,98.63,98.72,2812.330989724175,74.7348,74.8029,74.7348,74.8029,2812.331
2013-09-30 11:20:00,98.73,98.76,98.66,98.66,4002.163331530557,74.8105,74.8333,74.7575,74.7575,4002.1633
2013-09-30 11:25:00,98.65,98.65,98.62,98.63,1730.6652244456463,74.7499,74.7499,74.7272,74.7348,1730.6652
2013-09-30 11:30:00,98.63,98.73,98.56,98.56,31368.307193077337,74.7348,74.8105,74.6817,74.6817,31368.3072
2013-09-30 11:35:00,98.56,98.63,98.56,98.61,4002.163331530557,74.6817,74.7348,74.6817,74.7196,4002.1633
2013-09-30 11:40:00,98.62,98.67,98.62,98.64,2055.164954029205,74.7272,74.7651,74.7272,74.7423,2055.165
2013-09-30 11:45:00,98.71,98.73,98.6,98.6,13520.82206598161,74.7954,74.8105,74.712,74.712,13520.8221
2013-09-30 11:50:00,98.64,98.67,98.64,98.65,1514.3320713899404,74.7423,74.7651,74.7423,74.7499,1514.3321
2013-09-30 11:55:00,98.65,98.76,98.65,98.73,2812.330989724175,74.7499,74.8333,74.7499,74.8105,2812.331
2013-09-30 12:00:00,98.71,98.76,98.45,98.48,10275.824770146024,74.7954,74.8333,74.5984,74.6211,10275.8248
2013-09-30 12:05:00,98.49,98.5,98.4,98.42,6381.828015143321,74.6287,74.6362,74.5605,74.5756,6381.828
2013-09-30 12:10:00,98.4,98.44,98.39,98.43,4867.49594375338,74.5605,74.5908,74.5529,74.5832,4867.4959
2013-09-30 12:15:00,98.45,98.47,98.37,98.38,3028.664142779881,74.5984,74.6135,74.5377,74.5453,3028.6641
2013-09-30 12:20:00,98.38,98.41,98.28,98.29,10708.491076257436,74.5453,74.5681,74.4695,74.4771,10708.4911
2013-09-30 12:25:00,98.31,98.32,98.24,98.32,5624.66197944835,74.4923,74.4999,74.4392,74.4999,5624.662
2013-09-30 12:30:00,98.33,98.39,98.32,98.35,2812.330989724175,74.5074,74.5529,74.4999,74.5226,2812.331
2013-09-30 12:35:00,98.36,98.45,98.36,98.44,10275.824770146024,74.5302,74.5984,74.5302,74.5908,10275.8248
2013-09-30 12:40:00,98.49,98.59,98.42,98.56,5840.995132504056,74.6287,74.7044,74.5756,74.6817,5840.9951
2013-09-30 12:45:00,98.55,98.55,98.51,98.51,3893.996755002704,74.6741,74.6741,74.6438,74.6438,3893.9968
2013-09-30 12:50:00,98.51,98.61,98.5,98.58,7571.660356949702,74.6438,74.7196,74.6362,74.6969,7571.6604
2013-09-30 12:55:00,98.59,98.59,98.46,98.46,6814.494321254732,74.7044,74.7044,74.6059,74.6059,6814.4943
2013-09-30 13:00:00,98.48,98.63,98.48,98.61,8112.493239588966,74.6211,74.7348,74.6211,74.7196,8112.4932
2013-09-30 13:05:00,98.61,98.62,98.5,98.53,5083.829096809086,74.7196,74.7272,74.6362,74.659,5083.8291
2013-09-30 13:10:00,98.51,98.55,98.51,98.51,3353.16387236344,74.6438,74.6741,74.6438,74.6438,3353.1639
2013-09-30 13:15:00,98.5,98.64,98.49,98.63,13628.988642509465,74.6362,74.7423,74.6287,74.7348,13628.9886
2013-09-30 13:20:00,98.65,98.73,98.56,98.56,4759.329367225527,74.7499,74.8105,74.6817,74.6817,4759.3294
2013-09-30 13:25:00,98.58,98.61,98.51,98.51,10383.991346673878,74.6969,74.7196,74.6438,74.6438,10383.9913
2013-09-30 13:30:00,98.52,98.68,98.52,98.66,2812.330989724175,74.6514,74.7726,74.6514,74.7575,2812.331
2013-09-30 13:35:00,98.67,98.73,98.51,98.51,5840.995132504056,74.7651,74.8105,74.6438,74.6438,5840.9951
2013-09-30 13:40:00,98.53,98.58,98.52,98.57,4651.162790697675,74.659,74.6969,74.6514,74.6893,4651.1628
2013-09-30 13:45:00,98.59,98.73,98.57,98.71,5840.995132504056,74.7044,74.8105,74.6893,74.7954,5840.9951
2013-09-30 13:50:00,98.74,98.75,98.63,98.63,4975.662520281233,74.8181,74.8257,74.7348,74.7348,4975.6625
2013-09-30 13:55:00,98.63,98.63,98.42,98.55,6273.661438615468,74.7348,74.7348,74.5756,74.6741,6273.6614
2013-09-30 14:00:00,98.58,98.63,98.47,98.56,8112.493239588966,74.6969,74.7348,74.6135,74.6817,8112.4932
2013-09-30 14:05:00,98.59,98.63,98.56,98.6,9194.159004867495,74.7044,74.7348,74.6817,74.712,9194.159
2013-09-30 14:10:00,98.67,98.71,98.56,98.58,4651.162790697675,74.7651,74.7954,74.6817,74.6969,4651.1628
2013-09-30 14:15:00,98.6,98.6,98.56,98.56,8004.326663061114,74.712,74.712,74.6817,74.6817,8004.3267
2013-09-30 14:20:00,98.57,98.61,98.56,98.56,8436.992969172525,74.6893,74.7196,74.6817,74.6817,8436.993
2013-09-30 14:25:00,98.56,98.59,98.48,98.5,12006.489994591671,74.6817,74.7044,74.6211,74.6362,12006.49
2013-09-30 14:30:00,98.51,98.55,98.39,98.41,20767.98269334776,74.6438,74.6741,74.5529,74.5681,20767.9827
2013-09-30 14:35:00,98.43,98.43,98.35,98.39,17847.485127095726,74.5832,74.5832,74.5226,74.5529,17847.4851
2013-09-30 14:40:00,98.41,98.41,98.33,98.33,4434.8296376419685,74.5681,74.5681,74.5074,74.5074,4434.8296
2013-09-30 14:45:00,98.32,98.4,98.32,98.35,7571.660356949702,74.4999,74.5605,74.4999,74.5226,7571.6604
2013-09-30 14:50:00,98.35,98.42,98.35,98.4,11573.82368848026,74.5226,74.5756,74.5226,74.5605,11573.8237
2013-09-30 14:55:00,98.43,98.44,98.37,98.39,6489.994591671173,74.5832,74.5908,74.5377,74.5529,6489.9946
2013-09-30 15:00:00,98.39,98.4,98.34,98.35,16657.652785289345,74.5529,74.5605,74.515,74.5226,16657.6528
2013-09-30 15:05:00,98.36,98.41,98.35,98.41,7571.660356949702,74.5302,74.5681,74.5226,74.5681,7571.6604
2013-09-30 15:10:00,98.41,98.41,98.31,98.36,12330.98972417523,74.5681,74.5681,74.4923,74.5302,12330.9897
2013-09-30 15:15:00,98.34,98.43,98.3,98.39,13088.1557598702,74.515,74.5832,74.4847,74.5529,13088.1558
2013-09-30 15:20:00,98.39,98.5,98.38,98.45,12979.989183342346,74.5529,74.6362,74.5453,74.5984,12979.9892
2013-09-30 15:25:00,98.46,98.54,98.44,98.54,16116.81990265008,74.6059,74.6666,74.5908,74.6666,16116.8199
2013-09-30 15:30:00,98.54,98.55,98.39,98.44,27690.64359113034,74.6666,74.6741,74.5529,74.5908,27690.6436
2013-09-30 15:35:00,98.44,98.5,98.37,98.37,32774.47268793943,74.5908,74.6362,74.5377,74.5377,32774.4727
2013-09-30 15:40:00,98.36,98.37,98.27,98.27,24553.812871822607,74.5302,74.5377,74.462,74.462,24553.8129
2013-09-30 15:45:00,98.3,98.53,98.28,98.39,29637.64196863169,74.4847,74.659,74.4695,74.5529,29637.642
2013-09-30 15:50:00,98.39,98.48,98.33,98.35,28880.475932936723,74.5529,74.6211,74.5074,74.5226,28880.4759
2013-09-30 15:55:00,98.38,98.54,98.32,98.51,40562.46619794484,74.5453,74.6666,74.4999,74.6438,40562.4662
2013-10-01 09:30:00,97.35,98.3,97.26,98.25,143861.54678204434,73.7649,74.4847,73.6967,74.4468,143861.5468
2013-10-01 09:35:00,98.17,99.06,98.15,98.88,19037.317468902107,74.3862,75.0606,74.371,74.9242,19037.3175
2013-10-01 09:40:00,98.97,99.25,98.96,99.14,8653.32612222823,74.9924,75.2045,74.9848,75.1212,8653.3261
2013-10-01 09:45:00,99.08,99.12,98.84,98.95,13737.155219037317,75.0757,75.106,74.8939,74.9772,13737.1552
2013-10-01 09:50:00,98.96,99.13,98.88,98.92,16549.486208761493,74.9848,75.1136,74.9242,74.9545,16549.4862
2013-10-01 09:55:00,98.99,98.99,98.48,98.61,17955.65170362358,75.0075,75.0075,74.6211,74.7196,17955.6517
2013-10-01 10:00:00,98.6,98.66,98.35,98.59,31800.97349918875,74.712,74.7575,74.5226,74.7044,31800.9735
2013-10-01 10:05:00,98.59,98.64,98.54,98.64,34288.80475932937,74.7044,74.7423,74.6666,74.7423,34288.8048
2013-10-01 10:10:00,98.6,98.61,98.46,98.53,16008.653326122228,74.712,74.7196,74.6059,74.659,16008.6533
2013-10-01 10:15:00,98.55,98.61,98.46,98.5,11465.657111952409,74.6741,74.7196,74.6059,74.6362,11465.6571
2013-10-01 10:20:00,98.53,98.89,98.53,98.89,26176.3115197404,74.659,74.9318,74.659,74.9318,26176.3115
2013-10-01 10:25:00,98.86,99.03,98.85,99.0,9626.825310978908,74.909,75.0378,74.9015,75.0151,9626.8253
2013-10-01 10:30:00,98.98,99.18,98.98,99.14,23039.480800432662,75.0,75.1515,75.0,75.1212,23039.4808
2013-10-01 10:35:00,99.16,99.31,99.14,99.3,10275.824770146024,75.1363,75.25,75.1212,75.2424,10275.8248
2013-10-01 10:40:00,99.3,99.38,99.24,99.26,6814.494321254732,75.2424,75.303,75.197,75.2121,6814.4943
2013-10-01 10:45:00,99.25,99.33,99.23,99.33,7896.160086533261,75.2045,75.2652,75.1894,75.2652,7896.1601
2013-10-01 10:50:00,99.33,99.35,99.15,99.2,31476.4737696052,75.2652,75.2803,75.1288,75.1667,31476.4738
2013-10-01 10:55:00,99.22,99.35,99.18,99.23,12655.489453758788,75.1818,75.2803,75.1515,75.1894,12655.4895
2013-10-01 11:00:00,99.23,99.24,99.11,99.18,9626.825310978908,75.1894,75.197,75.0985,75.1515,9626.8253
2013-10-01 11:05:00,99.14,99.16,99.11,99.14,5191.995673336939,75.1212,75.1363,75.0985,75.1212,5191.9957
2013-10-01 11:10:00,99.15,99.35,99.12,99.34,14169.821525148727,75.1288,75.2803,75.106,75.2727,14169.8215
2013-10-01 11:15:00,99.34,99.37,99.31,99.35,5949.161709031909,75.2727,75.2955,75.25,75.2803,5949.1617
2013-10-01 11:20:00,99.36,99.46,99.36,99.45,6922.660897782585,75.2879,75.3637,75.2879,75.3561,6922.6609
2013-10-01 11:25:00,99.46,99.5,99.4,99.43,27149.81070849108,75.3637,75.394,75.3182,75.3409,27149.8107
2013-10-01 11:30:00,99.44,99.64,99.44,99.64,32666.306111411574,75.3485,75.5001,75.3485,75.5001,32666.3061
2013-10-01 11:35:00,99.63,99.65,99.54,99.57,38399.13466738778,75.4925,75.5076,75.4243,75.447,38399.1347
2013-10-01 11:40:00,99.61,99.62,99.53,99.56,3893.996755002704,75.4773,75.4849,75.4167,75.4394,3893.9968
2013-10-01 11:45:00,99.54,99.6,99.54,99.56,14710.654407787992,75.4243,75.4697,75.4243,75.4394,14710.6544
2013-10-01 11:50:00,99.58,99.63,99.56,99.56,29096.809085992427,75.4546,75.4925,75.4394,75.4394,29096.8091
2013-10-01 11:55:00,99.55,99.56,99.42,99.46,20335.316387236344,75.4319,75.4394,75.3334,75.3637,20335.3164
2013-10-01 12:00:00,99.49,99.57,99.48,99.52,29745.808545159543,75.3864,75.447,75.3788,75.4091,29745.8085
2013-10-01 12:05:00,99.51,99.52,99.49,99.51,2812.330989724175,75.4016,75.4091,75.3864,75.4016,2812.331
2013-10-01 12:10:00,99.52,99.63,99.52,99.63,8436.992969172525,75.4091,75.4925,75.4091,75.4925,8436.993
2013-10-01 12:15:00,99.62,99.64,99.61,99.63,5083.829096809086,75.4849,75.5001,75.4773,75.4925,5083.8291
2013-10-01 12:20:00,99.64,99.66,99.62,99.64,4975.662520281233,75.5001,75.5152,75.4849,75.5001,4975.6625
2013-10-01 12:25:00,99.6,99.68,99.58,99.61,12655.489453758788,75.4697,75.5304,75.4546,75.4773,12655.4895
2013-10-01 12:30:00,99.54,99.65,99.54,99.63,15035.154137371552,75.4243,75.5076,75.4243,75.4925,15035.1541
2013-10-01 12:35:00,99.66,99.77,99.65,99.68,34396.97133585722,75.5152,75.5986,75.5076,75.5304,34396.9713
2013-10-01 12:40:00,99.69,99.69,99.61,99.67,2704.164413196322,75.5379,75.5379,75.4773,75.5228,2704.1644
2013-10-01 12:45:00,99.67,99.69,99.66,99.68,3461.3304488912927,75.5228,75.5379,75.5152,75.5304,3461.3304
2013-10-01 12:50:00,99.68,99.69,99.61,99.68,3136.830719307734,75.5304,75.5379,75.4773,75.5304,3136.8307
2013-10-01 12:55:00,99.65,99.67,99.57,99.61,8004.326663061114,75.5076,75.5228,75.447,75.4773,8004.3267
2013-10-01 13:00:00,99.61,99.61,99.49,99.53,14494.321254732287,75.4773,75.4773,75.3864,75.4167,14494.3213
2013-10-01 13:05:00,99.55,99.65,99.53,99.62,17847.485127095726,75.4319,75.5076,75.4167,75.4849,17847.4851
2013-10-01 13:10:00,99.61,99.65,99.6,99.61,5840.995132504056,75.4773,75.5076,75.4697,75.4773,5840.9951
2013-10-01 13:15:00,99.63,99.66,99.57,99.61,17739.318550567874,75.4925,75.5152,75.447,75.4773,17739.3186
2013-10-01 13:20:00,99.61,99.62,99.6,99.61,7138.994050838291,75.4773,75.4849,75.4697,75.4773,7138.9941
2013-10-01 13:25:00,99.6,99.61,99.56,99.56,27149.81070849108,75.4697,75.4773,75.4394,75.4394,27149.8107
2013-10-01 13:30:00,99.57,99.58,99.51,99.51,8004.326663061114,75.447,75.4546,75.4016,75.4016,8004.3267
2013-10-01 13:35:00,99.49,99.49,99.36,99.39,9194.159004867495,75.3864,75.3864,75.2879,75.3106,9194.159
2013-10-01 13:40:00,99.4,99.4,99.25,99.26,6381.828015143321,75.3182,75.3182,75.2045,75.2121,6381.828
2013-10-01 13:45:00,99.29,99.29,99.12,99.13,9302.32558139535,75.2349,75.2349,75.106,75.1136,9302.3256
2013-10-01 13:50:00,99.15,99.19,99.04,99.04,10600.324499729582,75.1288,75.1591,75.0454,75.0454,10600.3245
2013-10-01 13:55:00,99.05,99.23,99.0,99.15,13520.82206598161,75.053,75.1894,75.0151,75.1288,13520.8221
2013-10-01 14:00:00,99.18,99.18,99.08,99.08,12114.656571119524,75.1515,75.1515,75.0757,75.0757,12114.6566
2013-10-01 14:05:00,99.05,99.05,98.87,98.88,14277.98810167658,75.053,75.053,74.9166,74.9242,14277.9881
2013-10-01 14:10:00,98.87,98.88,98.73,98.73,15900.486749594374,74.9166,74.9242,74.8105,74.8105,15900.4867
2013-10-01 14:15:00,98.73,98.79,98.73,98.78,3244.9972958355866,74.8105,74.856,74.8105,74.8484,3244.9973
2013-10-01 14:20:00,98.76,98.78,98.64,98.71,9843.158464034614,74.8333,74.8484,74.7423,74.7954,9843.1585
2013-10-01 14:25:00,98.68,98.68,98.59,98.62,13304.488912925906,74.7726,74.7726,74.7044,74.7272,13304.4889
2013-10-01 14:30:00,98.61,98.72,98.61,98.71,12114.656571119524,74.7196,74.8029,74.7196,74.7954,12114.6566
2013-10-01 14:35:00,98.71,98.82,98.7,98.79,13412.655489453758,74.7954,74.8787,74.7878,74.856,13412.6555
2013-10-01 14:40:00,98.82,98.83,98.69,98.71,6381.828015143321,74.8787,74.8863,74.7802,74.7954,6381.828
2013-10-01 14:45:00,98.69,98.69,98.63,98.63,7138.994050838291,74.7802,74.7802,74.7348,74.7348,7138.9941
2013-10-01 14:50:00,98.63,98.72,98.63,98.72,14061.654948620877,74.7348,74.8029,74.7348,74.8029,14061.6549
2013-10-01 14:55:00,98.71,98.8,98.71,98.8,10708.491076257436,74.7954,74.8636,74.7954,74.8636,10708.4911
2013-10-01 15:00:00,98.79,98.87,98.76,98.87,11898.323418063816,74.856,74.9166,74.8333,74.9166,11898.3234
2013-10-01 15:05:00,98.84,98.85,98.74,98.78,15143.320713899404,74.8939,74.9015,74.8181,74.8484,15143.3207
2013-10-01 15:10:00,98.78,98.79,98.68,98.68,13088.1557598702,74.8484,74.856,74.7726,74.7726,13088.1558
2013-10-01 15:15:00,98.68,98.7,98.54,98.61,28123.30989724175,74.7726,74.7878,74.6666,74.7196,28123.3099
2013-10-01 15:20:00,98.61,98.63,98.54,98.63,17955.65170362358,74.7196,74.7348,74.6666,74.7348,17955.6517
2013-10-01 15:25:00,98.63,98.67,98.63,98.66,12547.322877230936,74.7348,74.7651,74.7348,74.7575,12547.3229
2013-10-01 15:30:00,98.66,98.68,98.6,98.62,28447.80962682531,74.7575,74.7726,74.712,74.7272,28447.8096
2013-10-01 15:35:00,98.62,98.65,98.58,98.59,32125.47322877231,74.7272,74.7499,74.6969,74.7044,32125.4732
2013-10-01 15:40:00,98.59,98.72,98.57,98.71,29853.9751216874,74.7044,74.8029,74.6893,74.7954,29853.9751
2013-10-01 15:45:00,98.71,98.75,98.6,98.72,45538.128718226064,74.7954,74.8257,74.712,74.8029,45538.1287
2013-10-01 15:50:00,98.72,98.84,98.68,98.84,37750.13520822066,74.8029,74.8939,74.7726,74.8939,37750.1352
2013-10-01 15:55:00,98.85,99.02,98.82,99.02,69010.27582477014,74.9015,75.0303,74.8787,75.0303,69010.2758
2013-10-02 09:30:00,98.81,98.86,97.99,98.2,29204.97566252028,74.8711,74.909,74.2498,74.4089,29204.9757
2013-10-02 09:35:00,98.15,98.29,98.05,98.13,18712.81773931855,74.371,74.4771,74.2953,74.3559,18712.8177
2013-10-02 09:40:00,98.15,98.23,97.79,98.19,30286.641427798808,74.371,74.4317,74.0983,74.4014,30286.6414
2013-10-02 09:45:00,98.17,98.21,98.06,98.16,10167.658193618172,74.3862,74.4165,74.3028,74.3786,10167.6582
2013-10-02 09:50:00,98.09,98.65,98.07,98.65,14169.821525148727,74.3256,74.7499,74.3104,74.7499,14169.8215
2013-10-02 09:55:00,98.7,98.83,98.65,98.76,8977.82585181179,74.7878,74.8863,74.7499,74.8333,8977.8259
2013-10-02 10:00:00,98.78,98.79,98.55,98.69,8112.493239588966,74.8484,74.856,74.6741,74.7802,8112.4932
2013-10-02 10:05:00,98.74,98.74,98.39,98.46,6922.660897782585,74.8181,74.8181,74.5529,74.6059,6922.6609
2013-10-02 10:10:00,98.41,98.55,98.39,98.55,5300.162249864791,74.5681,74.6741,74.5529,74.6741,5300.1622
2013-10-02 10:15:00,98.57,98.63,98.47,98.61,8220.65981611682,74.6893,74.7348,74.6135,74.7196,8220.6598
2013-10-02 10:20:00,98.63,98.65,98.56,98.58,7463.49378042185,74.7348,74.7499,74.6817,74.6969,7463.4938
2013-10-02 10:25:00,98.59,98.67,98.57,98.63,6598.161168199026,74.7044,74.7651,74.6893,74.7348,6598.1612
2013-10-02 10:30:00,98.63,98.69,98.55,98.64,8004.326663061114,74.7348,74.7802,74.6741,74.7423,8004.3267
2013-10-02 10:35:00,98.66,98.72,98.63,98.72,5191.995673336939,74.7575,74.8029,74.7348,74.8029,5191.9957
2013-10-02 10:40:00,98.69,98.74,98.64,98.66,21849.648458626285,74.7802,74.8181,74.7423,74.7575,21849.6485
2013-10-02 10:45:00,98.69,98.74,98.66,98.74,9194.159004867495,74.7802,74.8181,74.7575,74.8181,9194.159
2013-10-02 10:50:00,98.74,98.74,98.64,98.66,8545.159545700379,74.8181,74.8181,74.7423,74.7575,8545.1595
2013-10-02 10:55:00,98.71,98.94,98.71,98.83,20659.8161168199,74.7954,74.9696,74.7954,74.8863,20659.8161
2013-10-02 11:00:00,98.83,98.87,98.78,98.85,10816.657652785289,74.8863,74.9166,74.8484,74.9015,10816.6577
2013-10-02 11:05:00,98.83,98.86,98.82,98.86,8761.492698756085,74.8863,74.909,74.8787,74.909,8761.4927
2013-10-02 11:10:00,98.88,98.96,98.78,98.94,14602.48783126014,74.9242,74.9848,74.8484,74.9696,14602.4878
2013-10-02 11:15:00,98.97,99.2,98.97,99.17,11249.3239588967,74.9924,75.1667,74.9924,75.1439,11249.324
2013-10-02 11:20:00,99.16,99.27,99.12,99.21,31584.640346133045,75.1363,75.2197,75.106,75.1742,31584.6403
2013-10-02 11:25:00,99.16,99.2,99.08,99.08,8004.326663061114,75.1363,75.1667,75.0757,75.0757,8004.3267
2013-10-02 11:30:00,99.11,99.12,98.97,98.97,6598.161168199026,75.0985,75.106,74.9924,74.9924,6598.1612
2013-10-02 11:35:00,98.93,98.97,98.85,98.85,5949.161709031909,74.9621,74.9924,74.9015,74.9015,5949.1617
2013-10-02 11:40:00,98.84,98.89,98.74,98.74,2920.497566252028,74.8939,74.9318,74.8181,74.8181,2920.4976
2013-10-02 11:45:00,98.78,98.92,98.75,98.88,10708.491076257436,74.8484,74.9545,74.8257,74.9242,10708.4911
2013-10-02 11:50:00,98.89,98.92,98.88,98.88,5083.829096809086,74.9318,74.9545,74.9242,74.9242,5083.8291
2013-10-02 11:55:00,98.82,98.88,98.75,98.81,12006.489994591671,74.8787,74.9242,74.8257,74.8711,12006.49
2013-10-02 12:00:00,98.8,98.93,98.8,98.92,14061.654948620877,74.8636,74.9621,74.8636,74.9545,14061.6549
2013-10-02 12:05:00,98.92,98.95,98.88,98.91,5300.162249864791,74.9545,74.9772,74.9242,74.9469,5300.1622
2013-10-02 12:10:00,98.91,98.91,98.83,98.83,2704.164413196322,74.9469,74.9469,74.8863,74.8863,2704.1644
2013-10-02 12:15:00,98.83,98.9,98.83,98.88,16224.986479177933,74.8863,74.9393,74.8863,74.9242,16224.9865
2013-10-02 12:20:00,98.89,98.92,98.87,98.88,4651.162790697675,74.9318,74.9545,74.9166,74.9242,4651.1628
2013-10-02 12:25:00,98.83,98.84,98.76,98.78,5949.161709031909,74.8863,74.8939,74.8333,74.8484,5949.1617
2013-10-02 12:30:00,98.79,98.83,98.75,98.77,7679.826933477555,74.856,74.8863,74.8257,74.8408,7679.8269
2013-10-02 12:35:00,98.76,98.82,98.76,98.8,3244.9972958355866,74.8333,74.8787,74.8333,74.8636,3244.9973
2013-10-02 12:40:00,98.82,98.88,98.78,98.88,5840.995132504056,74.8787,74.9242,74.8484,74.9242,5840.9951
2013-10-02 12:45:00,98.88,98.88,98.76,98.78,4218.496484586262,74.9242,74.9242,74.8333,74.8484,4218.4965
2013-10-02 12:50:00,98.76,98.82,98.76,98.8,4867.49594375338,74.8333,74.8787,74.8333,74.8636,4867.4959
2013-10-02 12:55:00,98.8,98.93,98.77,98.93,6165.494862087615,74.8636,74.9621,74.8408,74.9621,6165.4949
2013-10-02 13:00:00,98.94,98.99,98.89,98.89,5732.828555976204,74.9696,75.0075,74.9318,74.9318,5732.8286
2013-10-02 13:05:00,98.92,99.07,98.92,99.07,9085.992428339645,74.9545,75.0682,74.9545,75.0682,9085.9924
2013-10-02 13:10:00,99.1,99.21,99.1,99.19,9518.658734451054,75.0909,75.1742,75.0909,75.1591,9518.6587
2013-10-02 13:15:00,99.19,99.25,99.17,99.19,14494.321254732287,75.1591,75.2045,75.1439,75.1591,14494.3213
2013-10-02 13:20:00,99.15,99.24,99.14,99.21,9194.159004867495,75.1288,75.197,75.1212,75.1742,9194.159
2013-10-02 13:25:00,99.24,99.36,99.24,99.34,18712.81773931855,75.197,75.2879,75.197,75.2727,18712.8177
2013-10-02 13:30:00,99.34,99.34,99.27,99.3,11249.3239588967,75.2727,75.2727,75.2197,75.2424,11249.324
2013-10-02 13:35:00,99.31,99.39,99.31,99.36,10708.491076257436,75.25,75.3106,75.25,75.2879,10708.4911
2013-10-02 13:40:00,99.36,99.38,99.31,99.37,15035.154137371552,75.2879,75.303,75.25,75.2955,15035.1541
2013-10-02 13:45:00,99.37,99.47,99.36,99.46,12547.322877230936,75.2955,75.3712,75.2879,75.3637,12547.3229
2013-10-02 13:50:00,99.47,99.51,99.37,99.37,7571.660356949702,75.3712,75.4016,75.2955,75.2955,7571.6604
2013-10-02 13:55:00,99.37,99.43,99.36,99.43,14818.820984315846,75.2955,75.3409,75.2879,75.3409,14818.821
2013-10-02 14:00:00,99.42,99.42,99.36,99.38,7030.8274743104375,75.3334,75.3334,75.2879,75.303,7030.8275
2013-10-02 14:05:00,99.37,99.47,99.37,99.4,8653.32612222823,75.2955,75.3712,75.2955,75.3182,8653.3261
2013-10-02 14:10:00,99.41,99.44,99.37,99.39,10059.491617090318,75.3258,75.3485,75.2955,75.3106,10059.4916
2013-10-02 14:15:00,99.38,99.41,99.37,99.41,27690.64359113034,75.303,75.3258,75.2955,75.3258,27690.6436
2013-10-02 14:20:00,99.44,99.44,99.37,99.41,14710.654407787992,75.3485,75.3485,75.2955,75.3258,14710.6544
2013-10-02 14:25:00,99.41,99.44,99.35,99.38,13737.155219037317,75.3258,75.3485,75.2803,75.303,13737.1552
2013-10-02 14:30:00,99.37,99.43,99.36,99.36,10708.491076257436,75.2955,75.3409,75.2879,75.2879,10708.4911
2013-10-02 14:35:00,99.37,99.38,99.24,99.28,8545.159545700379,75.2955,75.303,75.197,75.2273,8545.1595
2013-10-02 14:40:00,99.31,99.31,99.24,99.25,60789.61600865333,75.25,75.25,75.197,75.2045,60789.616
2013-10-02 14:45:00,99.25,99.28,99.24,99.25,16224.986479177933,75.2045,75.2273,75.197,75.2045,16224.9865
2013-10-02 14:50:00,99.24,99.28,99.23,99.26,5516.495402920497,75.197,75.2273,75.1894,75.2121,5516.4954
2013-10-02 14:55:00,99.23,99.24,99.08,99.08,20767.98269334776,75.1894,75.197,75.0757,75.0757,20767.9827
2013-10-02 15:00:00,99.07,99.11,99.05,99.06,13088.1557598702,75.0682,75.0985,75.053,75.0606,13088.1558
2013-10-02 15:05:00,99.07,99.15,99.06,99.14,10708.491076257436,75.0682,75.1288,75.0606,75.1212,10708.4911
2013-10-02 15:10:00,99.12,99.15,99.08,99.08,17090.319091400757,75.106,75.1288,75.0757,75.0757,17090.3191
2013-10-02 15:15:00,99.07,99.11,99.0,99.05,28339.64305029745,75.0682,75.0985,75.0151,75.053,28339.6431
2013-10-02 15:20:00,99.04,99.04,98.96,98.99,13520.82206598161,75.0454,75.0454,74.9848,75.0075,13520.8221
2013-10-02 15:25:00,99.03,99.09,99.0,99.04,38831.80097349919,75.0378,75.0833,75.0151,75.0454,38831.801
2013-10-02 15:30:00,99.01,99.11,99.01,99.11,36127.63656030287,75.0227,75.0985,75.0227,75.0985,36127.6366
2013-10-02 15:35:00,99.11,99.11,98.97,99.0,24661.97944835046,75.0985,75.0985,74.9924,75.0151,24661.9794
2013-10-02 15:40:00,99.01,99.01,98.96,98.96,27474.31043807464,75.0227,75.0227,74.9848,74.9848,27474.3104
2013-10-02 15:45:00,98.94,98.96,98.81,98.89,51811.79015684153,74.9696,74.9848,74.8711,74.9318,51811.7902
2013-10-02 15:50:00,98.89,99.01,98.88,99.0,45646.29529475392,74.9318,75.0227,74.9242,75.0151,45646.2953
2013-10-02 15:55:00,99.0,99.12,98.99,99.06,91292.59058950785,75.0151,75.106,75.0075,75.0606,91292.5906
2013-10-03 09:30:00,99.07,99.25,98.95,99.09,36019.469983775016,75.0682,75.2045,74.9772,75.0833,36019.47
2013-10-03 09:35:00,99.17,99.17,98.86,98.88,13953.488372093025,75.1439,75.1439,74.909,74.9242,13953.4884
2013-10-03 09:40:00,98.88,99.0,98.76,98.76,18604.6511627907,74.9242,75.0151,74.8333,74.8333,18604.6512
2013-10-03 09:45:00,98.68,98.95,98.67,98.67,9734.99188750676,74.7726,74.9772,74.7651,74.7651,9734.9919
2013-10-03 09:50:00,98.69,98.77,98.52,98.63,18388.31800973499,74.7802,74.8408,74.6514,74.7348,18388.318
2013-10-03 09:55:00,98.59,98.66,98.53,98.53,11141.157382368849,74.7044,74.7575,74.659,74.659,11141.1574
2013-10-03 10:00:00,98.6,98.6,98.33,98.46,21957.815035154137,74.712,74.712,74.5074,74.6059,21957.815
2013-10-03 10:05:00,98.43,98.54,98.39,98.51,18063.81828015144,74.5832,74.6666,74.5529,74.6438,18063.8183
2013-10-03 10:10:00,98.51,98.55,98.39,98.55,45862.62844780963,74.6438,74.6741,74.5529,74.6741,45862.6284
2013-10-03 10:15:00,98.53,98.63,98.53,98.53,21957.815035154137,74.659,74.7348,74.659,74.659,21957.815
2013-10-03 10:20:00,98.56,98.59,98.21,98.29,8761.492698756085,74.6817,74.7044,74.4165,74.4771,8761.4927
2013-10-03 10:25:00,98.28,98.35,98.28,98.33,29529.47539210384,74.4695,74.5226,74.4695,74.5074,29529.4754
2013-10-03 10:30:00,98.35,98.37,98.09,98.13,9626.825310978908,74.5226,74.5377,74.3256,74.3559,9626.8253
2013-10-03 10:35:00,98.13,98.17,98.12,98.12,6273.661438615468,74.3559,74.3862,74.3483,74.3483,6273.6614
2013-10-03 10:40:00,98.12,98.2,98.08,98.18,44023.79664683613,74.3483,74.4089,74.318,74.3938,44023.7966
2013-10-03 10:45:00,98.18,98.18,98.02,98.02,6165.494862087615,74.3938,74.3938,74.2725,74.2725,6165.4949
2013-10-03 10:50:00,98.01,98.06,97.9,98.02,9843.158464034614,74.265,74.3028,74.1816,74.2725,9843.1585
2013-10-03 10:55:00,98.01,98.09,98.0,98.03,4110.32990805841,74.265,74.3256,74.2574,74.2801,4110.3299
2013-10-03 11:00:00,98.04,98.07,98.01,98.01,6381.828015143321,74.2877,74.3104,74.265,74.265,6381.828
2013-10-03 11:05:00,98.01,98.14,98.01,98.09,7787.993510005408,74.265,74.3635,74.265,74.3256,7787.9935
2013-10-03 11:10:00,98.09,98.1,97.95,97.97,5408.328826392644,74.3256,74.3332,74.2195,74.2347,5408.3288
2013-10-03 11:15:00,97.95,97.97,97.83,97.91,7896.160086533261,74.2195,74.2347,74.1286,74.1892,7896.1601
2013-10-03 11:20:00,97.91,98.02,97.91,98.01,7138.994050838291,74.1892,74.2725,74.1892,74.265,7138.9941
2013-10-03 11:25:00,97.99,98.0,97.86,97.93,10708.491076257436,74.2498,74.2574,74.1513,74.2043,10708.4911
2013-10-03 11:30:00,97.9,97.96,97.84,97.95,11032.990805840996,74.1816,74.2271,74.1361,74.2195,11032.9908
2013-10-03 11:35:00,97.95,97.95,97.8,97.89,14277.98810167658,74.2195,74.2195,74.1058,74.174,14277.9881
2013-10-03 11:40:00,97.89,97.89,97.69,97.72,8004.326663061114,74.174,74.174,74.0225,74.0452,8004.3267
2013-10-03 11:45:00,97.72,97.72,97.57,97.66,8004.326663061114,74.0452,74.0452,73.9316,73.9998,8004.3267
2013-10-03 11:50:00,97.65,97.74,97.64,97.72,6922.660897782585,73.9922,74.0604,73.9846,74.0452,6922.6609
2013-10-03 11:55:00,97.68,97.68,97.43,97.47,11032.990805840996,74.0149,74.0149,73.8255,73.8558,11032.9908
2013-10-03 12:00:00,97.49,97.49,97.27,97.3,23147.64737696052,73.8709,73.8709,73.7042,73.727,23147.6474
2013-10-03 12:05:00,97.32,97.35,97.27,97.3,17955.65170362358,73.7421,73.7649,73.7042,73.727,17955.6517
2013-10-03 12:10:00,97.32,97.35,97.27,97.3,41860.46511627907,73.7421,73.7649,73.7042,73.727,41860.4651
2013-10-03 12:15:00,97.31,97.36,97.23,97.28,18604.6511627907,73.7346,73.7724,73.6739,73.7118,18604.6512
2013-10-03 12:20:00,97.27,97.37,97.26,97.26,12114.656571119524,73.7042,73.78,73.6967,73.6967,12114.6566
2013-10-03 12:25:00,97.27,97.37,97.26,97.32,19145.484045429963,73.7042,73.78,73.6967,73.7421,19145.484
2013-10-03 12:30:00,97.33,97.37,97.26,97.31,45646.29529475392,73.7497,73.78,73.6967,73.7346,45646.2953
2013-10-03 12:35:00,97.3,97.39,97.29,97.32,24770.14602487831,73.727,73.7952,73.7194,73.7421,24770.146
2013-10-03 12:40:00,97.3,97.32,97.22,97.26,17739.318550567874,73.727,73.7421,73.6664,73.6967,17739.3186
2013-10-03 12:45:00,97.26,97.63,97.23,97.59,25202.812330989724,73.6967,73.977,73.6739,73.9467,25202.8123
2013-10-03 12:50:00,97.65,97.75,97.61,97.7,16008.653326122228,73.9922,74.068,73.9619,74.0301,16008.6533
2013-10-03 12:55:00,97.71,97.89,97.7,97.85,11141.157382368849,74.0376,74.174,74.0301,74.1437,11141.1574
2013-10-03 13:00:00,97.88,98.05,97.84,98.0,16982.152514872905,74.1665,74.2953,74.1361,74.2574,16982.1525
2013-10-03 13:05:00,98.01,98.05,97.95,97.96,6922.660897782585,74.265,74.2953,74.2195,74.2271,6922.6609
2013-10-03 13:10:00,97.98,98.02,97.95,98.01,11032.990805840996,74.2422,74.2725,74.2195,74.265,11032.9908
2013-10-03 13:15:00,98.01,98.01,97.9,97.92,7463.49378042185,74.265,74.265,74.1816,74.1968,7463.4938
2013-10-03 13:20:00,97.91,97.94,97.87,97.9,34072.47160627366,74.1892,74.2119,74.1589,74.1816,34072.4716
2013-10-03 13:25:00,97.91,98.01,97.85,98.01,30719.30773391022,74.1892,74.265,74.1437,74.265,30719.3077
2013-10-03 13:30:00,98.01,98.03,97.98,97.99,66197.94483504597,74.265,74.2801,74.2422,74.2498,66197.9448
2013-10-03 13:35:00,98.0,98.04,97.95,98.0,80584.0995132504,74.2574,74.2877,74.2195,74.2574,80584.0995
2013-10-03 13:40:00,97.99,98.05,97.94,97.94,42076.79826933477,74.2498,74.2953,74.2119,74.2119,42076.7983
2013-10-03 13:45:00,97.93,97.93,97.85,97.87,9085.992428339645,74.2043,74.2043,74.1437,74.1589,9085.9924
2013-10-03 13:50:00,97.9,98.0,97.9,97.97,28015.14332071389,74.1816,74.2574,74.1816,74.2347,28015.1433
2013-10-03 13:55:00,97.97,97.99,97.9,97.92,24770.14602487831,74.2347,74.2498,74.1816,74.1968,24770.146
2013-10-03 14:00:00,97.92,97.96,97.85,97.85,15359.65386695511,74.1968,74.2271,74.1437,74.1437,15359.6539
2013-10-03 14:05:00,97.86,97.95,97.81,97.9,28555.97620335316,74.1513,74.2195,74.1134,74.1816,28555.9762
2013-10-03 14:10:00,97.87,97.93,97.83,97.9,13412.655489453758,74.1589,74.2043,74.1286,74.1816,13412.6555
2013-10-03 14:15:00,97.89,97.94,97.83,97.88,14386.154678204435,74.174,74.2119,74.1286,74.1665,14386.1547
2013-10-03 14:20:00,97.9,97.9,97.6,97.63,16224.986479177933,74.1816,74.1816,73.9543,73.977,16224.9865
2013-10-03 14:25:00,97.65,97.8,97.58,97.79,48134.12655489454,73.9922,74.1058,73.9391,74.0983,48134.1266
2013-10-03 14:30:00,97.8,97.9,97.75,97.81,10059.491617090318,74.1058,74.1816,74.068,74.1134,10059.4916
2013-10-03 14:35:00,97.81,98.02,97.81,97.99,7679.826933477555,74.1134,74.2725,74.1134,74.2498,7679.8269
2013-10-03 14:40:00,98.01,98.03,97.97,98.01,19361.817198485667,74.265,74.2801,74.2347,74.265,19361.8172
2013-10-03 14:45:00,98.01,98.01,97.98,97.99,12330.98972417523,74.265,74.265,74.2422,74.2498,12330.9897
2013-10-03 14:50:00,98.0,98.02,97.95,97.95,18604.6511627907,74.2574,74.2725,74.2195,74.2195,18604.6512
2013-10-03 14:55:00,97.94,98.0,97.87,97.87,10600.324499729582,74.2119,74.2574,74.1589,74.1589,10600.3245
2013-10-03 15:00:00,97.87,97.95,97.81,97.92,8761.492698756085,74.1589,74.2195,74.1134,74.1968,8761.4927
2013-10-03 15:05:00,97.96,97.99,97.91,97.91,9518.658734451054,74.2271,74.2498,74.1892,74.1892,9518.6587
2013-10-03 15:10:00,97.91,97.99,97.91,97.97,10600.324499729582,74.1892,74.2498,74.1892,74.2347,10600.3245
2013-10-03 15:15:00,97.96,98.01,97.91,97.96,13953.488372093025,74.2271,74.265,74.1892,74.2271,13953.4884
2013-10-03 15:20:00,97.99,97.99,97.9,97.95,9194.159004867495,74.2498,74.2498,74.1816,74.2195,9194.159
2013-10-03 15:25:00,97.96,97.98,97.91,97.96,20118.98323418064,74.2271,74.2422,74.1892,74.2271,20118.9832
2013-10-03 15:30:00,97.95,97.98,97.86,97.9,16441.31963223364,74.2195,74.2422,74.1513,74.1816,16441.3196
2013-10-03 15:35:00,97.89,97.91,97.87,97.89,26392.644672796105,74.174,74.1892,74.1589,74.174,26392.6447
2013-10-03 15:40:00,97.89,97.9,97.76,97.82,42076.79826933477,74.174,74.1816,74.0755,74.121,42076.7983
2013-10-03 15:45:00,97.82,97.86,97.78,97.79,33207.13899405084,74.121,74.1513,74.0907,74.0983,33207.139
2013-10-03 15:50:00,97.79,97.85,97.74,97.76,57111.952406706325,74.0983,74.1437,74.0604,74.0755,57111.9524
2013-10-03 15:55:00,97.76,97.78,97.41,97.48,144402.3796646836,74.0755,74.0907,73.8103,73.8634,144402.3797
2013-10-04 09:30:00,97.49,97.61,97.16,97.25,20010.816657652784,73.8709,73.9619,73.6209,73.6891,20010.8167
2013-10-04 09:35:00,97.28,97.76,97.28,97.76,9626.825310978908,73.7118,74.0755,73.7118,74.0755,9626.8253
2013-10-04 09:40:00,97.71,97.85,97.58,97.61,29096.809085992427,74.0376,74.1437,73.9391,73.9619,29096.8091
2013-10-04 09:45:00,97.59,97.63,97.49,97.63,16549.486208761493,73.9467,73.977,73.8709,73.977,16549.4862
2013-10-04 09:50:00,97.65,97.79,97.64,97.75,14602.48783126014,73.9922,74.0983,73.9846,74.068,14602.4878
2013-10-04 09:55:00,97.76,97.93,97.73,97.93,10383.991346673878,74.0755,74.2043,74.0528,74.2043,10383.9913
2013-10-04 10:00:00,97.98,98.01,97.89,97.93,9194.159004867495,74.2422,74.265,74.174,74.2043,9194.159
2013-10-04 10:05:00,97.96,98.02,97.92,97.95,8869.659275283937,74.2271,74.2725,74.1968,74.2195,8869.6593
2013-10-04 10:10:00,97.92,97.97,97.87,97.91,13845.32179556517,74.1968,74.2347,74.1589,74.1892,13845.3218
2013-10-04 10:15:00,97.94,97.94,97.83,97.84,10059.491617090318,74.2119,74.2119,74.1286,74.1361,10059.4916
2013-10-04 10:20:00,97.82,97.84,97.75,97.8,6165.494862087615,74.121,74.1361,74.068,74.1058,6165.4949
2013-10-04 10:25:00,97.84,97.87,97.75,97.87,24770.14602487831,74.1361,74.1589,74.068,74.1589,24770.146
2013-10-04 10:30:00,97.88,98.02,97.81,98.0,12439.156300703082,74.1665,74.2725,74.1134,74.2574,12439.1563
2013-10-04 10:35:00,97.99,98.02,97.9,97.95,31476.4737696052,74.2498,74.2725,74.1816,74.2195,31476.4738
2013-10-04 10:40:00,97.95,98.0,97.88,97.9,26717.144402379665,74.2195,74.2574,74.1665,74.1816,26717.1444
2013-10-04 10:45:00,97.89,97.95,97.85,97.91,13628.988642509465,74.174,74.2195,74.1437,74.1892,13628.9886
2013-10-04 10:50:00,97.93,97.98,97.88,97.9,12114.656571119524,74.2043,74.2422,74.1665,74.1816,12114.6566
2013-10-04 10:55:00,97.94,98.0,97.92,97.98,13196.322336398052,74.2119,74.2574,74.1968,74.2422,13196.3223
2013-10-04 11:00:00,97.99,98.02,97.91,97.92,24445.64629529475,74.2498,74.2725,74.1892,74.1968,24445.6463
2013-10-04 11:05:00,97.97,98.1,97.85,97.85,10275.824770146024,74.2347,74.3332,74.1437,74.1437,10275.8248
2013-10-04 11:10:00,97.88,98.03,97.85,97.96,7355.327203893997,74.1665,74.2801,74.1437,74.2271,7355.3272
2013-10-04 11:15:00,97.91,98.02,97.84,98.02,22823.14764737696,74.1892,74.2725,74.1361,74.2725,22823.1476
2013-10-04 11:20:00,98.02,98.02,97.95,97.98,8328.826392644673,74.2725,74.2725,74.2195,74.2422,8328.8264
2013-10-04 11:25:00,98.02,98.11,97.91,97.92,10275.824770146024,74.2725,74.3407,74.1892,74.1968,10275.8248
2013-10-04 11:30:00,97.91,98.08,97.91,98.0,14386.154678204435,74.1892,74.318,74.1892,74.2574,14386.1547
2013-10-04 11:35:00,97.97,98.02,97.88,98.0,7463.49378042185,74.2347,74.2725,74.1665,74.2574,7463.4938
2013-10-04 11:40:00,97.98,98.02,97.92,97.95,12979.989183342346,74.2422,74.2725,74.1968,74.2195,12979.9892
2013-10-04 11:45:00,97.96,98.02,97.94,98.02,18604.6511627907,74.2271,74.2725,74.2119,74.2725,18604.6512
2013-10-04 11:50:00,97.99,98.02,97.96,97.96,12655.489453758788,74.2498,74.2725,74.2271,74.2271,12655.4895
2013-10-04 11:55:00,97.96,98.01,97.96,98.0,6814.494321254732,74.2271,74.265,74.2271,74.2574,6814.4943
2013-10-04 12:00:00,98.02,98.02,97.94,97.94,16116.81990265008,74.2725,74.2725,74.2119,74.2119,16116.8199
2013-10-04 12:05:00,97.93,98.01,97.89,97.94,11790.156841535963,74.2043,74.265,74.174,74.2119,11790.1568
2013-10-04 12:10:00,97.95,98.02,97.9,97.95,28880.475932936723,74.2195,74.2725,74.1816,74.2195,28880.4759
2013-10-04 12:15:00,97.96,98.02,97.95,98.0,14710.654407787992,74.2271,74.2725,74.2195,74.2574,14710.6544
2013-10-04 12:20:00,98.01,98.08,98.0,98.05,21416.98215251488,74.265,74.318,74.2574,74.2953,21416.9822
2013-10-04 12:25:00,98.04,98.27,98.04,98.27,6273.661438615468,74.2877,74.462,74.2877,74.462,6273.6614
2013-10-04 12:30:00,98.27,98.31,98.26,98.31,5516.495402920497,74.462,74.4923,74.4544,74.4923,5516.4954
2013-10-04 12:35:00,98.31,98.31,98.18,98.18,13304.488912925906,74.4923,74.4923,74.3938,74.3938,13304.4889
2013-10-04 12:40:00,98.19,98.25,98.17,98.18,9843.158464034614,74.4014,74.4468,74.3862,74.3938,9843.1585
2013-10-04 12:45:00,98.18,98.2,98.14,98.19,17955.65170362358,74.3938,74.4089,74.3635,74.4014,17955.6517
2013-10-04 12:50:00,98.17,98.2,98.15,98.18,9085.992428339645,74.3862,74.4089,74.371,74.3938,9085.9924
2013-10-04 12:55:00,98.19,98.19,98.14,98.17,17739.318550567874,74.4014,74.4014,74.3635,74.3862,17739.3186
2013-10-04 13:00:00,98.15,98.19,98.14,98.17,14061.654948620877,74.371,74.4014,74.3635,74.3862,14061.6549
2013-10-04 13:05:00,98.15,98.19,98.14,98.17,2812.330989724175,74.371,74.4014,74.3635,74.3862,2812.331
2013-10-04 13:10:00,98.16,98.2,98.16,98.18,14494.321254732287,74.3786,74.4089,74.3786,74.3938,14494.3213
2013-10-04 13:15:00,98.17,98.17,98.08,98.11,12006.489994591671,74.3862,74.3862,74.318,74.3407,12006.49
2013-10-04 13:20:00,98.13,98.15,98.1,98.14,13304.488912925906,74.3559,74.371,74.3332,74.3635,13304.4889
2013-10-04 13:25:00,98.13,98.15,98.07,98.09,9626.825310978908,74.3559,74.371,74.3104,74.3256,9626.8253
2013-10-04 13:30:00,98.1,98.12,98.06,98.09,17955.65170362358,74.3332,74.3483,74.3028,74.3256,17955.6517
2013-10-04 13:35:00,98.11,98.11,98.05,98.08,17198.48566792861,74.3407,74.3407,74.2953,74.318,17198.4857
2013-10-04 13:40:00,98.07,98.09,98.03,98.06,24121.146565711195,74.3104,74.3256,74.2801,74.3028,24121.1466
2013-10-04 13:45:00,98.07,98.08,98.0,98.02,7030.8274743104375,74.3104,74.318,74.2574,74.2725,7030.8275
2013-10-04 13:50:00,98.01,98.14,98.01,98.05,9843.158464034614,74.265,74.3635,74.265,74.2953,9843.1585
2013-10-04 13:55:00,98.08,98.13,98.02,98.13,3785.830178474851,74.318,74.3559,74.2725,74.3559,3785.8302
2013-10-04 14:00:00,98.14,98.14,98.09,98.13,13412.655489453758,74.3635,74.3635,74.3256,74.3559,13412.6555
2013-10-04 14:05:00,98.11,98.14,98.06,98.06,6814.494321254732,74.3407,74.3635,74.3028,74.3028,6814.4943
2013-10-04 14:10:00,98.07,98.21,98.07,98.18,12439.156300703082,74.3104,74.4165,74.3104,74.3938,12439.1563
2013-10-04 14:15:00,98.19,98.21,98.16,98.19,18712.81773931855,74.4014,74.4165,74.3786,74.4014,18712.8177
2013-10-04 14:20:00,98.17,98.35,98.17,98.31,14061.654948620877,74.3862,74.5226,74.3862,74.4923,14061.6549
2013-10-04 14:25:00,98.33,98.5,98.32,98.5,4218.496484586262,74.5074,74.6362,74.4999,74.6362,4218.4965
2013-10-04 14:30:00,98.49,98.51,98.31,98.37,26608.977825851813,74.6287,74.6438,74.4923,74.5377,26608.9778
2013-10-04 14:35:00,98.34,98.39,98.26,98.26,12330.98972417523,74.515,74.5529,74.4544,74.4544,12330.9897
2013-10-04 14:40:00,98.28,98.3,98.27,98.27,7138.994050838291,74.4695,74.4847,74.462,74.462,7138.9941
2013-10-04 14:45:00,98.28,98.33,98.26,98.33,22065.98161168199,74.4695,74.5074,74.4544,74.5074,22065.9816
2013-10-04 14:50:00,98.31,98.34,98.28,98.3,11032.990805840996,74.4923,74.515,74.4695,74.4847,11032.9908
2013-10-04 14:55:00,98.31,98.34,98.3,98.34,19578.15035154137,74.4923,74.515,74.4847,74.515,19578.1504
2013-10-04 15:00:00,98.35,98.37,98.28,98.32,24229.313142239047,74.5226,74.5377,74.4695,74.4999,24229.3131
2013-10-04 15:05:00,98.32,98.34,98.29,98.32,24878.312601406164,74.4999,74.515,74.4771,74.4999,24878.3126
2013-10-04 15:10:00,98.33,98.44,98.32,98.43,17631.15197404002,74.5074,74.5908,74.4999,74.5832,17631.152
2013-10-04 15:15:00,98.43,98.44,98.3,98.37,23255.81395348837,74.5832,74.5908,74.4847,74.5377,23255.814
2013-10-04 15:20:00,98.38,98.38,98.28,98.28,14386.154678204435,74.5453,74.5453,74.4695,74.4695,14386.1547
2013-10-04 15:25:00,98.27,98.36,98.25,98.36,13953.488372093025,74.462,74.5302,74.4468,74.5302,13953.4884
2013-10-04 15:30:00,98.35,98.35,98.09,98.18,54732.28772309356,74.5226,74.5226,74.3256,74.3938,54732.2877
2013-10-04 15:35:00,98.18,98.22,98.15,98.17,18604.6511627907,74.3938,74.4241,74.371,74.3862,18604.6512
2013-10-04 15:40:00,98.18,98.21,98.14,98.14,22174.14818820984,74.3938,74.4165,74.3635,74.3635,22174.1482
2013-10-04 15:45:00,98.15,98.27,98.14,98.25,28555.97620335316,74.371,74.462,74.3635,74.4468,28555.9762
2013-10-04 15:50:00,98.26,98.29,98.22,98.28,29853.9751216874,74.4544,74.4771,74.4241,74.4695,29853.9751
2013-10-04 15:55:00,98.28,98.33,98.19,98.29,43591.13034072472,74.4695,74.5074,74.4014,74.4771,43591.1303
2013-10-07 09:30:00,97.8,98.08,97.6,97.97,48134.12655489454,74.1058,74.318,73.9543,74.2347,48134.1266
2013-10-07 09:35:00,97.92,98.14,97.9,97.93,10167.658193618172,74.1968,74.3635,74.1816,74.2043,10167.6582
2013-10-07 09:40:00,97.92,98.09,97.92,98.08,4651.162790697675,74.1968,74.3256,74.1968,74.318,4651.1628
2013-10-07 09:45:00,98.16,98.16,97.78,97.84,11141.157382368849,74.3786,74.3786,74.0907,74.1361,11141.1574
2013-10-07 09:50:00,97.79,97.88,97.73,97.84,4651.162790697675,74.0983,74.1665,74.0528,74.1361,4651.1628
2013-10-07 09:55:00,97.81,97.81,97.7,97.72,5516.495402920497,74.1134,74.1134,74.0301,74.0452,5516.4954
2013-10-07 10:00:00,97.7,97.74,97.57,97.65,11032.990805840996,74.0301,74.0604,73.9316,73.9922,11032.9908
2013-10-07 10:05:00,97.66,98.06,97.65,98.05,9843.158464034614,73.9998,74.3028,73.9922,74.2953,9843.1585
2013-10-07 10:10:00,98.08,98.11,98.01,98.07,4218.496484586262,74.318,74.3407,74.265,74.3104,4218.4965
2013-10-07 10:15:00,98.1,98.12,98.01,98.01,1946.998377501352,74.3332,74.3483,74.265,74.265,1946.9984
2013-10-07 10:20:00,98.07,98.14,97.93,97.97,15684.153596538668,74.3104,74.3635,74.2043,74.2347,15684.1536
2013-10-07 10:25:00,98.0,98.02,97.92,97.97,5516.495402920497,74.2574,74.2725,74.1968,74.2347,5516.4954
2013-10-07 10:30:00,97.98,98.02,97.91,97.91,6165.494862087615,74.2422,74.2725,74.1892,74.1892,6165.4949
2013-10-07 10:35:00,97.92,97.92,97.71,97.71,10167.658193618172,74.1968,74.1968,74.0376,74.0376,10167.6582
2013-10-07 10:40:00,97.72,97.75,97.59,97.59,4759.329367225527,74.0452,74.068,73.9467,73.9467,4759.3294
2013-10-07 10:45:00,97.62,97.78,97.57,97.57,20335.316387236344,73.9694,74.0907,73.9316,73.9316,20335.3164
2013-10-07 10:50:00,97.59,97.67,97.57,97.64,10816.657652785289,73.9467,74.0073,73.9316,73.9846,10816.6577
2013-10-07 10:55:00,97.65,97.74,97.6,97.74,6273.661438615468,73.9922,74.0604,73.9543,74.0604,6273.6614
2013-10-07 11:00:00,97.68,97.74,97.53,97.58,12114.656571119524,74.0149,74.0604,73.9013,73.9391,12114.6566
2013-10-07 11:05:00,97.6,97.64,97.51,97.51,31476.4737696052,73.9543,73.9846,73.8861,73.8861,31476.4738
2013-10-07 11:10:00,97.5,97.71,97.5,97.53,11681.990265008111,73.8785,74.0376,73.8785,73.9013,11681.9903
2013-10-07 11:15:00,97.53,97.54,97.43,97.44,3244.9972958355866,73.9013,73.9088,73.8255,73.8331,3244.9973
2013-10-07 11:20:00,97.47,97.58,97.47,97.52,9626.825310978908,73.8558,73.9391,73.8558,73.8937,9626.8253
2013-10-07 11:25:00,97.53,97.56,97.51,97.51,9194.159004867495,73.9013,73.924,73.8861,73.8861,9194.159
2013-10-07 11:30:00,97.52,97.55,97.44,97.51,12006.489994591671,73.8937,73.9164,73.8331,73.8861,12006.49
2013-10-07 11:35:00,97.55,97.56,97.51,97.53,11032.990805840996,73.9164,73.924,73.8861,73.9013,11032.9908
2013-10-07 11:40:00,97.54,97.74,97.54,97.74,5191.995673336939,73.9088,74.0604,73.9088,74.0604,5191.9957
2013-10-07 11:45:00,97.75,97.91,97.75,97.9,4434.8296376419685,74.068,74.1892,74.068,74.1816,4434.8296
2013-10-07 11:50:00,97.91,97.92,97.84,97.84,3136.830719307734,74.1892,74.1968,74.1361,74.1361,3136.8307
2013-10-07 11:55:00,97.82,97.9,97.81,97.89,4326.663061114115,74.121,74.1816,74.1134,74.174,4326.6631
2013-10-07 12:00:00,97.87,97.87,97.71,97.75,14710.654407787992,74.1589,74.1589,74.0376,74.068,14710.6544
2013-10-07 12:05:00,97.73,97.73,97.66,97.68,15251.487290427258,74.0528,74.0528,73.9998,74.0149,15251.4873
2013-10-07 12:10:00,97.72,97.72,97.62,97.63,7463.49378042185,74.0452,74.0452,73.9694,73.977,7463.4938
2013-10-07 12:15:00,97.62,97.68,97.62,97.68,2595.997836668469,73.9694,74.0149,73.9694,74.0149,2595.9978
2013-10-07 12:20:00,97.73,97.73,97.62,97.73,4218.496484586262,74.0528,74.0528,73.9694,74.0528,4218.4965
2013-10-07 12:25:00,97.77,97.77,97.57,97.57,4218.496484586262,74.0831,74.0831,73.9316,73.9316,4218.4965
2013-10-07 12:30:00,97.6,97.62,97.5,97.6,5408.328826392644,73.9543,73.9694,73.8785,73.9543,5408.3288
2013-10-07 12:35:00,97.58,97.65,97.55,97.59,5949.161709031909,73.9391,73.9922,73.9164,73.9467,5949.1617
2013-10-07 12:40:00,97.57,97.65,97.54,97.63,12871.822606814494,73.9316,73.9922,73.9088,73.977,12871.8226
2013-10-07 12:45:00,97.61,97.61,97.48,97.48,6165.494862087615,73.9619,73.9619,73.8634,73.8634,6165.4949
2013-10-07 12:50:00,97.5,97.54,97.49,97.54,4651.162790697675,73.8785,73.9088,73.8709,73.9088,4651.1628
2013-10-07 12:55:00,97.58,97.58,97.41,97.42,6706.327744726879,73.9391,73.9391,73.8103,73.8179,6706.3277
2013-10-07 13:00:00,97.45,97.57,97.41,97.41,6922.660897782585,73.8406,73.9316,73.8103,73.8103,6922.6609
2013-10-07 13:05:00,97.44,97.46,97.4,97.42,4434.8296376419685,73.8331,73.8482,73.8027,73.8179,4434.8296
2013-10-07 13:10:00,97.42,97.44,97.26,97.27,24553.812871822607,73.8179,73.8331,73.6967,73.7042,24553.8129
2013-10-07 13:15:00,97.27,97.34,97.26,97.26,16441.31963223364,73.7042,73.7573,73.6967,73.6967,16441.3196
2013-10-07 13:20:00,97.26,97.33,97.25,97.33,7030.8274743104375,73.6967,73.7497,73.6891,73.7497,7030.8275
2013-10-07 13:25:00,97.34,97.34,97.28,97.31,1838.8318009734992,73.7573,73.7573,73.7118,73.7346,1838.8318
2013-10-07 13:30:00,97.35,97.42,97.28,97.3,17739.318550567874,73.7649,73.8179,73.7118,73.727,17739.3186
2013-10-07 13:35:00,97.28,97.29,97.19,97.27,9410.4921579232,73.7118,73.7194,73.6436,73.7042,9410.4922
2013-10-07 13:40:00,97.29,97.41,97.29,97.41,34721.471065440775,73.7194,73.8103,73.7194,73.8103,34721.4711
2013-10-07 13:45:00,97.4,97.46,97.4,97.4,7355.327203893997,73.8027,73.8482,73.8027,73.8027,7355.3272
2013-10-07 13:50:00,97.4,97.4,97.36,97.4,2271.4981070849108,73.8027,73.8027,73.7724,73.8027,2271.4981
2013-10-07 13:55:00,97.38,97.44,97.38,97.4,11249.3239588967,73.7876,73.8331,73.7876,73.8027,11249.324
2013-10-07 14:00:00,97.4,97.52,97.38,97.5,15143.320713899404,73.8027,73.8937,73.7876,73.8785,15143.3207
2013-10-07 14:05:00,97.53,97.54,97.41,97.41,1622.4986479177933,73.9013,73.9088,73.8103,73.8103,1622.4986
2013-10-07 14:10:00,97.42,97.46,97.4,97.4,5949.161709031909,73.8179,73.8482,73.8027,73.8027,5949.1617
2013-10-07 14:15:00,97.4,97.41,97.38,97.38,9951.325040562466,73.8027,73.8103,73.7876,73.7876,9951.325
2013-10-07 14:20:00,97.41,97.41,97.38,97.4,8004.326663061114,73.8103,73.8103,73.7876,73.8027,8004.3267
2013-10-07 14:25:00,97.41,97.41,97.36,97.41,6165.494862087615,73.8103,73.8103,73.7724,73.8103,6165.4949
2013-10-07 14:30:00,97.41,97.5,97.41,97.47,4975.662520281233,73.8103,73.8785,73.8103,73.8558,4975.6625
2013-10-07 14:35:00,97.48,97.52,97.38,97.38,15684.153596538668,73.8634,73.8937,73.7876,73.7876,15684.1536
2013-10-07 14:40:00,97.39,97.41,97.24,97.24,8761.492698756085,73.7952,73.8103,73.6815,73.6815,8761.4927
2013-10-07 14:45:00,97.27,97.4,97.26,97.4,6814.494321254732,73.7042,73.8027,73.6967,73.8027,6814.4943
2013-10-07 14:50:00,97.4,97.44,97.26,97.27,13520.82206598161,73.8027,73.8331,73.6967,73.7042,13520.8221
2013-10-07 14:55:00,97.28,97.29,97.24,97.26,14710.654407787992,73.7118,73.7194,73.6815,73.6967,14710.6544
2013-10-07 15:00:00,97.27,97.36,97.26,97.26,16333.153055705789,73.7042,73.7724,73.6967,73.6967,16333.1531
2013-10-07 15:05:00,97.26,97.26,97.13,97.16,25851.81179015684,73.6967,73.6967,73.5982,73.6209,25851.8118
2013-10-07 15:10:00,97.16,97.2,97.08,97.09,25310.978907517576,73.6209,73.6512,73.5603,73.5679,25310.9789
2013-10-07 15:15:00,97.08,97.23,97.07,97.2,22174.14818820984,73.5603,73.6739,73.5527,73.6512,22174.1482
2013-10-07 15:20:00,97.21,97.24,97.1,97.1,13412.655489453758,73.6588,73.6815,73.5754,73.5754,13412.6555
2013-10-07 15:25:00,97.12,97.15,97.08,97.13,9410.4921579232,73.5906,73.6133,73.5603,73.5982,9410.4922
2013-10-07 15:30:00,97.14,97.2,97.14,97.14,13953.488372093025,73.6057,73.6512,73.6057,73.6057,13953.4884
2013-10-07 15:35:00,97.13,97.13,97.0,97.03,37101.135749053545,73.5982,73.5982,73.4997,73.5224,37101.1357
2013-10-07 15:40:00,97.03,97.07,96.93,97.04,23255.81395348837,73.5224,73.5527,73.4466,73.53,23255.814
2013-10-07 15:45:00,97.07,97.09,96.82,96.92,40129.79989183342,73.5527,73.5679,73.3633,73.439,40129.7999
2013-10-07 15:50:00,96.92,96.93,96.8,96.88,47593.29367225527,73.439,73.4466,73.3481,73.4087,47593.2937
2013-10-07 15:55:00,96.88,96.89,96.66,96.69,101243.9156300703,73.4087,73.4163,73.242,73.2648,101243.9156
2013-10-08 09:30:00,96.81,96.81,96.42,96.43,16657.652785289345,73.3557,73.3557,73.0602,73.0677,16657.6528
2013-10-08 09:35:00,96.51,96.61,96.42,96.43,7896.160086533261,73.1284,73.2041,73.0602,73.0677,7896.1601
2013-10-08 09:40:00,96.43,96.7,96.39,96.7,7138.994050838291,73.0677,73.2723,73.0374,73.2723,7138.9941
2013-10-08 09:45:00,96.76,96.85,96.73,96.76,6706.327744726879,73.3178,73.386,73.2951,73.3178,6706.3277
2013-10-08 09:50:00,96.75,96.78,96.49,96.59,8436.992969172525,73.3102,73.333,73.1132,73.189,8436.993
2013-10-08 09:55:00,96.65,96.72,96.54,96.72,8436.992969172525,73.2345,73.2875,73.1511,73.2875,8436.993
2013-10-08 10:00:00,96.72,96.72,96.48,96.48,3893.996755002704,73.2875,73.2875,73.1056,73.1056,3893.9968
2013-10-08 10:05:00,96.55,96.65,96.32,96.39,5949.161709031909,73.1587,73.2345,72.9844,73.0374,5949.1617
2013-10-08 10:10:00,96.38,96.38,96.16,96.25,23255.81395348837,73.0299,73.0299,72.8632,72.9314,23255.814
2013-10-08 10:15:00,96.26,96.32,96.23,96.31,10275.824770146024,72.9389,72.9844,72.9162,72.9768,10275.8248
2013-10-08 10:20:00,96.32,96.37,96.16,96.16,9194.159004867495,72.9844,73.0223,72.8632,72.8632,9194.159
2013-10-08 10:25:00,96.16,96.17,95.85,95.85,30502.97458085452,72.8632,72.8707,72.6283,72.6283,30502.9746
2013-10-08 10:30:00,95.84,95.98,95.81,95.96,20227.14981070849,72.6207,72.7268,72.598,72.7116,20227.1498
2013-10-08 10:35:00,95.96,96.03,95.72,95.72,19794.48350459708,72.7116,72.7647,72.5298,72.5298,19794.4835
2013-10-08 10:40:00,95.7,95.92,95.7,95.89,12547.322877230936,72.5146,72.6813,72.5146,72.6586,12547.3229
2013-10-08 10:45:00,95.94,95.98,95.59,95.59,16224.986479177933,72.6965,72.7268,72.4313,72.4313,16224.9865
2013-10-08 10:50:00,95.58,95.73,95.51,95.62,10924.824229313142,72.4237,72.5373,72.3706,72.454,10924.8242
2013-10-08 10:55:00,95.64,95.77,95.63,95.75,6706.327744726879,72.4691,72.5676,72.4616,72.5525,6706.3277
2013-10-08 11:00:00,95.74,95.74,95.48,95.48,7571.660356949702,72.5449,72.5449,72.3479,72.3479,7571.6604
2013-10-08 11:05:00,95.48,95.69,95.48,95.67,17631.15197404002,72.3479,72.507,72.3479,72.4919,17631.152
2013-10-08 11:10:00,95.7,95.8,95.63,95.66,7679.826933477555,72.5146,72.5904,72.4616,72.4843,7679.8269
2013-10-08 11:15:00,95.64,95.65,95.48,95.48,10492.15792320173,72.4691,72.4767,72.3479,72.3479,10492.1579
2013-10-08 11:20:00,95.47,95.54,95.35,95.52,20876.14926987561,72.3403,72.3934,72.2494,72.3782,20876.1493
2013-10-08 11:25:00,95.54,95.56,95.31,95.36,10275.824770146024,72.3934,72.4085,72.2191,72.257,10275.8248
2013-10-08 11:30:00,95.36,95.36,95.13,95.13,32341.806381828013,72.257,72.257,72.0827,72.0827,32341.8064
2013-10-08 11:35:00,95.14,95.29,95.08,95.08,7247.160627366144,72.0903,72.2039,72.0448,72.0448,7247.1606
2013-10-08 11:40:00,95.12,95.23,95.07,95.17,18604.6511627907,72.0751,72.1585,72.0372,72.113,18604.6512
2013-10-08 11:45:00,95.18,95.18,94.81,94.85,27366.14386154678,72.1206,72.1206,71.8402,71.8705,27366.1439
2013-10-08 11:50:00,94.82,95.0,94.81,94.96,15359.65386695511,71.8478,71.9842,71.8402,71.9539,15359.6539
2013-10-08 11:55:00,94.94,94.94,94.73,94.76,35803.136830719304,71.9387,71.9387,71.7796,71.8023,35803.1368
2013-10-08 12:00:00,94.73,95.0,94.67,94.97,37641.968631692806,71.7796,71.9842,71.7341,71.9615,37641.9686
2013-10-08 12:05:00,95.0,95.18,94.97,95.17,35803.136830719304,71.9842,72.1206,71.9615,72.113,35803.1368
2013-10-08 12:10:00,95.19,95.19,95.06,95.12,27582.47701460249,72.1282,72.1282,72.0297,72.0751,27582.477
2013-10-08 12:15:00,95.12,95.15,94.76,94.85,50405.62466197945,72.0751,72.0979,71.8023,71.8705,50405.6247
2013-10-08 12:20:00,94.86,94.86,94.66,94.66,21416.98215251488,71.8781,71.8781,71.7266,71.7266,21416.9822
2013-10-08 12:25:00,94.63,94.76,94.51,94.73,30070.308274743104,71.7038,71.8023,71.6129,71.7796,30070.3083
2013-10-08 12:30:00,94.8,94.88,94.62,94.84,12547.322877230936,71.8327,71.8933,71.6963,71.863,12547.3229
2013-10-08 12:35:00,94.84,95.07,94.81,95.05,17739.318550567874,71.863,72.0372,71.8402,72.0221,17739.3186
2013-10-08 12:40:00,95.03,95.14,95.02,95.08,11790.156841535963,72.0069,72.0903,71.9994,72.0448,11790.1568
2013-10-08 12:45:00,95.14,95.26,95.11,95.23,9194.159004867495,72.0903,72.1812,72.0675,72.1585,9194.159
2013-10-08 12:50:00,95.22,95.26,95.19,95.22,6922.660897782585,72.1509,72.1812,72.1282,72.1509,6922.6609
2013-10-08 12:55:00,95.21,95.34,95.2,95.31,6057.328285559762,72.1433,72.2418,72.1357,72.2191,6057.3283
2013-10-08 13:00:00,95.33,95.48,95.32,95.36,8761.492698756085,72.2342,72.3479,72.2267,72.257,8761.4927
2013-10-08 13:05:00,95.35,95.39,95.25,95.26,10383.991346673878,72.2494,72.2797,72.1736,72.1812,10383.9913
2013-10-08 13:10:00,95.26,95.35,95.2,95.2,8869.659275283937,72.1812,72.2494,72.1357,72.1357,8869.6593
2013-10-08 13:15:00,95.22,95.34,95.09,95.09,57436.45213628988,72.1509,72.2418,72.0524,72.0524,57436.4521
2013-10-08 13:20:00,95.11,95.22,95.06,95.22,11249.3239588967,72.0675,72.1509,72.0297,72.1509,11249.324
2013-10-08 13:25:00,95.22,95.33,95.18,95.29,13845.32179556517,72.1509,72.2342,72.1206,72.2039,13845.3218
2013-10-08 13:30:00,95.33,95.4,95.16,95.16,13520.82206598161,72.2342,72.2873,72.1054,72.1054,13520.8221
2013-10-08 13:35:00,95.14,95.16,95.12,95.13,4975.662520281233,72.0903,72.1054,72.0751,72.0827,4975.6625
2013-10-08 13:40:00,95.16,95.25,95.16,95.18,20227.14981070849,72.1054,72.1736,72.1054,72.1206,20227.1498
2013-10-08 13:45:00,95.16,95.21,95.06,95.06,10600.324499729582,72.1054,72.1433,72.0297,72.0297,10600.3245
2013-10-08 13:50:00,95.08,95.15,95.08,95.14,5300.162249864791,72.0448,72.0979,72.0448,72.0903,5300.1622
2013-10-08 13:55:00,95.1,95.33,95.1,95.16,10383.991346673878,72.06,72.2342,72.06,72.1054,10383.9913
2013-10-08 14:00:00,95.19,95.21,95.07,95.11,6489.994591671173,72.1282,72.1433,72.0372,72.0675,6489.9946
2013-10-08 14:05:00,95.12,95.15,94.85,94.95,12222.823147647376,72.0751,72.0979,71.8705,71.9463,12222.8231
2013-10-08 14:10:00,94.91,95.02,94.9,94.93,10816.657652785289,71.916,71.9994,71.9084,71.9312,10816.6577
2013-10-08 14:15:00,94.94,94.97,94.8,94.96,16224.986479177933,71.9387,71.9615,71.8327,71.9539,16224.9865
2013-10-08 14:20:00,94.94,95.16,94.93,95.16,20767.98269334776,71.9387,72.1054,71.9312,72.1054,20767.9827
2013-10-08 14:25:00,95.12,95.22,95.11,95.21,20443.4829637642,72.0751,72.1509,72.0675,72.1433,20443.483
2013-10-08 14:30:00,95.21,95.24,95.09,95.15,15359.65386695511,72.1433,72.1661,72.0524,72.0979,15359.6539
2013-10-08 14:35:00,95.15,95.21,95.07,95.08,17522.98539751217,72.0979,72.1433,72.0372,72.0448,17522.9854
2013-10-08 14:40:00,95.1,95.21,95.09,95.16,12655.489453758788,72.06,72.1433,72.0524,72.1054,12655.4895
2013-10-08 14:45:00,95.18,95.21,95.08,95.09,11249.3239588967,72.1206,72.1433,72.0448,72.0524,11249.324
2013-10-08 14:50:00,95.09,95.12,94.96,95.02,14926.9875608437,72.0524,72.0751,71.9539,71.9994,14926.9876
2013-10-08 14:55:00,95.02,95.03,94.87,94.93,26717.144402379665,71.9994,72.0069,71.8857,71.9312,26717.1444
2013-10-08 15:00:00,94.93,94.98,94.84,94.85,33964.30502974581,71.9312,71.969,71.863,71.8705,33964.305
2013-10-08 15:05:00,94.85,94.92,94.77,94.81,26608.977825851813,71.8705,71.9236,71.8099,71.8402,26608.9778
2013-10-08 15:10:00,94.78,94.86,94.74,94.78,20227.14981070849,71.8175,71.8781,71.7872,71.8175,20227.1498
2013-10-08 15:15:00,94.76,94.84,94.72,94.78,20227.14981070849,71.8023,71.863,71.772,71.8175,20227.1498
2013-10-08 15:20:00,94.79,95.23,94.79,95.02,77879.93510005408,71.8251,72.1585,71.8251,71.9994,77879.9351
2013-10-08 15:25:00,95.03,95.09,94.95,95.09,38182.80151433207,72.0069,72.0524,71.9463,72.0524,38182.8015
2013-10-08 15:30:00,95.07,95.08,94.96,94.96,54624.12114656571,72.0372,72.0448,71.9539,71.9539,54624.1211
2013-10-08 15:35:00,94.97,95.12,94.96,95.1,35803.136830719304,71.9615,72.0751,71.9539,72.06,35803.1368
2013-10-08 15:40:00,95.08,95.13,95.05,95.13,26068.14494321255,72.0448,72.0827,72.0221,72.0827,26068.1449
2013-10-08 15:45:00,95.12,95.14,94.96,95.02,139102.21741481882,72.0751,72.0903,71.9539,71.9994,139102.2174
2013-10-08 15:50:00,95.04,95.05,94.93,94.98,60248.78312601406,72.0145,72.0221,71.9312,71.969,60248.7831
2013-10-08 15:55:00,94.96,94.99,94.78,94.84,111087.07409410492,71.9539,71.9766,71.8175,71.863,111087.0741
2013-10-09 09:30:00,95.07,95.07,94.69,94.83,25635.478637101136,72.0372,72.0372,71.7493,71.8554,25635.4786
2013-10-09 09:35:00,94.82,95.38,94.8,95.38,47268.79394267171,71.8478,72.2721,71.8327,72.2721,47268.7939
2013-10-09 09:40:00,95.38,95.44,95.07,95.4,16116.81990265008,72.2721,72.3176,72.0372,72.2873,16116.8199
2013-10-09 09:45:00,95.36,95.43,95.18,95.18,12114.656571119524,72.257,72.31,72.1206,72.1206,12114.6566
2013-10-09 09:50:00,95.18,95.23,94.81,94.95,9518.658734451054,72.1206,72.1585,71.8402,71.9463,9518.6587
2013-10-09 09:55:00,95.0,95.45,95.0,95.41,9734.99188750676,71.9842,72.3252,71.9842,72.2949,9734.9919
2013-10-09 10:00:00,95.4,95.5,95.2,95.5,30827.474310438072,72.2873,72.3631,72.1357,72.3631,30827.4743
2013-10-09 10:05:00,95.5,95.7,95.41,95.69,30178.47485127096,72.3631,72.5146,72.2949,72.507,30178.4749
2013-10-09 10:10:00,95.68,95.68,95.36,95.5,31584.640346133045,72.4995,72.4995,72.257,72.3631,31584.6403
2013-10-09 10:15:00,95.57,95.71,95.49,95.62,10924.824229313142,72.4161,72.5222,72.3555,72.454,10924.8242
2013-10-09 10:20:00,95.59,95.93,95.47,95.81,20118.98323418064,72.4313,72.6889,72.3403,72.598,20118.9832
2013-10-09 10:25:00,95.8,95.87,95.7,95.7,10383.991346673878,72.5904,72.6434,72.5146,72.5146,10383.9913
2013-10-09 10:30:00,95.7,95.89,95.69,95.74,11249.3239588967,72.5146,72.6586,72.507,72.5449,11249.324
2013-10-09 10:35:00,95.71,95.81,95.69,95.81,14602.48783126014,72.5222,72.598,72.507,72.598,14602.4878
2013-10-09 10:40:00,95.82,95.89,95.8,95.85,12222.823147647376,72.6055,72.6586,72.5904,72.6283,12222.8231
2013-10-09 10:45:00,95.84,95.85,95.51,95.66,24770.14602487831,72.6207,72.6283,72.3706,72.4843,24770.146
2013-10-09 10:50:00,95.66,95.7,95.39,95.39,17631.15197404002,72.4843,72.5146,72.2797,72.2797,17631.152
2013-10-09 10:55:00,95.36,95.45,95.21,95.21,7463.49378042185,72.257,72.3252,72.1433,72.1433,7463.4938
2013-10-09 11:00:00,95.25,95.48,95.23,95.39,7247.160627366144,72.1736,72.3479,72.1585,72.2797,7247.1606
2013-10-09 11:05:00,95.42,95.47,95.14,95.15,10924.824229313142,72.3024,72.3403,72.0903,72.0979,10924.8242
2013-10-09 11:10:00,95.19,95.21,95.03,95.03,22823.14764737696,72.1282,72.1433,72.0069,72.0069,22823.1476
2013-10-09 11:15:00,95.01,95.05,94.88,94.91,14277.98810167658,71.9918,72.0221,71.8933,71.916,14277.9881
2013-10-09 11:20:00,94.94,94.98,94.79,94.8,7679.826933477555,71.9387,71.969,71.8251,71.8327,7679.8269
2013-10-09 11:25:00,94.81,94.96,94.81,94.95,18280.15143320714,71.8402,71.9539,71.8402,71.9463,18280.1514
2013-10-09 11:30:00,94.97,95.1,94.94,94.98,14386.154678204435,71.9615,72.06,71.9387,71.969,14386.1547
2013-10-09 11:35:00,95.0,95.06,94.9,95.0,35478.63710113575,71.9842,72.0297,71.9084,71.9842,35478.6371
2013-10-09 11:40:00,95.01,95.05,94.96,95.05,3569.4970254191453,71.9918,72.0221,71.9539,72.0221,3569.497
2013-10-09 11:45:00,95.05,95.15,95.05,95.13,4867.49594375338,72.0221,72.0979,72.0221,72.0827,4867.4959
2013-10-09 11:50:00,95.09,95.13,94.97,95.09,10059.491617090318,72.0524,72.0827,71.9615,72.0524,10059.4916
2013-10-09 11:55:00,95.04,95.16,95.02,95.16,23796.646836127635,72.0145,72.1054,71.9994,72.1054,23796.6468
2013-10-09 12:00:00,95.2,95.3,95.15,95.21,7679.826933477555,72.1357,72.2115,72.0979,72.1433,7679.8269
2013-10-09 12:05:00,95.21,95.28,95.16,95.26,3893.996755002704,72.1433,72.1964,72.1054,72.1812,3893.9968
2013-10-09 12:10:00,95.24,95.24,95.12,95.16,7463.49378042185,72.1661,72.1661,72.0751,72.1054,7463.4938
2013-10-09 12:15:00,95.16,95.27,95.13,95.22,10492.15792320173,72.1054,72.1888,72.0827,72.1509,10492.1579
2013-10-09 12:20:00,95.22,95.26,95.17,95.17,3893.996755002704,72.1509,72.1812,72.113,72.113,3893.9968
2013-10-09 12:25:00,95.16,95.25,95.13,95.2,6922.660897782585,72.1054,72.1736,72.0827,72.1357,6922.6609
2013-10-09 12:30:00,95.17,95.31,95.17,95.29,6381.828015143321,72.113,72.2191,72.113,72.2039,6381.828
2013-10-09 12:35:00,95.32,95.33,95.24,95.24,5300.162249864791,72.2267,72.2342,72.1661,72.1661,5300.1622
2013-10-09 12:40:00,95.29,95.33,95.21,95.33,6706.327744726879,72.2039,72.2342,72.1433,72.2342,6706.3277
2013-10-09 12:45:00,95.31,95.31,95.12,95.18,6489.994591671173,72.2191,72.2191,72.0751,72.1206,6489.9946
2013-10-09 12:50:00,95.19,95.23,95.16,95.19,5732.828555976204,72.1282,72.1585,72.1054,72.1282,5732.8286
2013-10-09 12:55:00,95.21,95.23,95.07,95.16,5516.495402920497,72.1433,72.1585,72.0372,72.1054,5516.4954
2013-10-09 13:00:00,95.16,95.29,95.15,95.27,5732.828555976204,72.1054,72.2039,72.0979,72.1888,5732.8286
2013-10-09 13:05:00,95.27,95.31,95.23,95.23,5732.828555976204,72.1888,72.2191,72.1585,72.1585,5732.8286
2013-10-09 13:10:00,95.23,95.36,95.22,95.36,7679.826933477555,72.1585,72.257,72.1509,72.257,7679.8269
2013-10-09 13:15:00,95.32,95.46,95.32,95.4,4434.8296376419685,72.2267,72.3328,72.2267,72.2873,4434.8296
2013-10-09 13:20:00,95.45,95.57,95.42,95.53,20876.14926987561,72.3252,72.4161,72.3024,72.3858,20876.1493
2013-10-09 13:25:00,95.55,95.56,95.46,95.53,18063.81828015144,72.4009,72.4085,72.3328,72.3858,18063.8183
2013-10-09 13:30:00,95.53,95.55,95.45,95.48,13088.1557598702,72.3858,72.4009,72.3252,72.3479,13088.1558
2013-10-09 13:35:00,95.45,95.48,95.41,95.41,8436.992969172525,72.3252,72.3479,72.2949,72.2949,8436.993
2013-10-09 13:40:00,95.41,95.6,95.41,95.52,41211.46565711195,72.2949,72.4388,72.2949,72.3782,41211.4657
2013-10-09 13:45:00,95.52,95.71,95.51,95.67,13737.155219037317,72.3782,72.5222,72.3706,72.4919,13737.1552
2013-10-09 13:50:00,95.67,95.94,95.67,95.92,12222.823147647376,72.4919,72.6965,72.4919,72.6813,12222.8231
2013-10-09 13:55:00,95.94,96.12,95.89,96.12,14494.321254732287,72.6965,72.8329,72.6586,72.8329,14494.3213
2013-10-09 14:00:00,96.12,96.33,96.0,96.28,42401.29799891833,72.8329,72.992,72.7419,72.9541,42401.298
2013-10-09 14:05:00,96.28,96.34,96.22,96.27,9951.325040562466,72.9541,72.9996,72.9086,72.9465,9951.325
2013-10-09 14:10:00,96.31,96.31,96.17,96.24,10275.824770146024,72.9768,72.9768,72.8707,72.9238,10275.8248
2013-10-09 14:15:00,96.22,96.27,96.13,96.15,13412.655489453758,72.9086,72.9465,72.8404,72.8556,13412.6555
2013-10-09 14:20:00,96.16,96.31,96.11,96.22,20443.4829637642,72.8632,72.9768,72.8253,72.9086,20443.483
2013-10-09 14:25:00,96.23,96.37,96.23,96.37,9302.32558139535,72.9162,73.0223,72.9162,73.0223,9302.3256
2013-10-09 14:30:00,96.39,96.53,96.36,96.47,15359.65386695511,73.0374,73.1435,73.0147,73.0981,15359.6539
2013-10-09 14:35:00,96.51,96.51,96.31,96.42,8436.992969172525,73.1284,73.1284,72.9768,73.0602,8436.993
2013-10-09 14:40:00,96.42,96.42,96.3,96.33,4759.329367225527,73.0602,73.0602,72.9692,72.992,4759.3294
2013-10-09 14:45:00,96.34,96.34,96.2,96.22,6706.327744726879,72.9996,72.9996,72.8935,72.9086,6706.3277
2013-10-09 14:50:00,96.19,96.31,96.15,96.19,7787.993510005408,72.8859,72.9768,72.8556,72.8859,7787.9935
2013-10-09 14:55:00,96.18,96.32,96.13,96.3,9843.158464034614,72.8783,72.9844,72.8404,72.9692,9843.1585
2013-10-09 15:00:00,96.33,96.36,96.21,96.36,13304.488912925906,72.992,73.0147,72.901,73.0147,13304.4889
2013-10-09 15:05:00,96.34,96.4,96.28,96.38,23796.646836127635,72.9996,73.045,72.9541,73.0299,23796.6468
2013-10-09 15:10:00,96.39,96.43,96.26,96.26,11249.3239588967,73.0374,73.0677,72.9389,72.9389,11249.324
2013-10-09 15:15:00,96.24,96.32,96.19,96.25,8436.992969172525,72.9238,72.9844,72.8859,72.9314,8436.993
2013-10-09 15:20:00,96.22,96.36,96.2,96.28,18388.31800973499,72.9086,73.0147,72.8935,72.9541,18388.318
2013-10-09 15:25:00,96.26,96.43,96.25,96.27,19686.316928069227,72.9389,73.0677,72.9314,72.9465,19686.3169
2013-10-09 15:30:00,96.28,96.44,96.27,96.36,21200.648999459165,72.9541,73.0753,72.9465,73.0147,21200.649
2013-10-09 15:35:00,96.36,96.42,96.27,96.27,22931.31422390481,73.0147,73.0602,72.9465,72.9465,22931.3142
2013-10-09 15:40:00,96.27,96.38,96.19,96.31,58626.28447809627,72.9465,73.0299,72.8859,72.9768,58626.2845
2013-10-09 15:45:00,96.31,96.38,96.21,96.21,113358.57220118985,72.9768,73.0299,72.901,72.901,113358.5722
2013-10-09 15:50:00,96.21,96.35,96.14,96.23,57760.951865873445,72.901,73.0071,72.848,72.9162,57760.9519
2013-10-09 15:55:00,96.22,96.26,96.13,96.17,67171.44402379665,72.9086,72.9389,72.8404,72.8707,67171.444
2013-10-10 09:30:00,97.17,97.34,97.07,97.23,20010.816657652784,73.6285,73.7573,73.5527,73.6739,20010.8167
2013-10-10 09:35:00,97.2,97.71,97.16,97.31,95835.58680367768,73.6512,74.0376,73.6209,73.7346,95835.5868
2013-10-10 09:40:00,97.31,97.47,97.23,97.27,12655.489453758788,73.7346,73.8558,73.6739,73.7042,12655.4895
2013-10-10 09:45:00,97.41,97.85,97.25,97.64,17198.48566792861,73.8103,74.1437,73.6891,73.9846,17198.4857
2013-10-10 09:50:00,97.53,97.82,97.51,97.78,22606.814494321254,73.9013,74.121,73.8861,74.0907,22606.8145
2013-10-10 09:55:00,97.79,98.02,97.75,98.02,14926.9875608437,74.0983,74.2725,74.068,74.2725,14926.9876
2013-10-10 10:00:00,98.02,98.09,97.82,97.99,22390.48134126555,74.2725,74.3256,74.121,74.2498,22390.4813
2013-10-10 10:05:00,98.07,98.07,97.85,97.91,19037.317468902107,74.3104,74.3104,74.1437,74.1892,19037.3175
2013-10-10 10:10:00,97.95,98.0,97.58,97.58,17414.818820984314,74.2195,74.2574,73.9391,73.9391,17414.8188
2013-10-10 10:15:00,97.53,97.98,97.48,97.98,17198.48566792861,73.9013,74.2422,73.8634,74.2422,17198.4857
2013-10-10 10:20:00,98.02,98.35,98.02,98.34,37966.46836127636,74.2725,74.5226,74.2725,74.515,37966.4684
2013-10-10 10:25:00,98.36,98.36,98.18,98.24,24661.97944835046,74.5302,74.5302,74.3938,74.4392,24661.9794
2013-10-10 10:30:00,98.25,98.27,98.0,98.16,112817.73931855056,74.4468,74.462,74.2574,74.3786,112817.7393
2013-10-10 10:35:00,98.14,98.3,98.14,98.28,19794.48350459708,74.3635,74.4847,74.3635,74.4695,19794.4835
2013-10-10 10:40:00,98.28,98.44,98.27,98.4,24229.313142239047,74.4695,74.5908,74.462,74.5605,24229.3131
2013-10-10 10:45:00,98.41,98.44,98.38,98.42,8977.82585181179,74.5681,74.5908,74.5453,74.5756,8977.8259
2013-10-10 10:50:00,98.4,98.49,98.34,98.36,15143.320713899404,74.5605,74.6287,74.515,74.5302,15143.3207
2013-10-10 10:55:00,98.33,98.46,98.33,98.46,10492.15792320173,74.5074,74.6059,74.5074,74.6059,10492.1579
2013-10-10 11:00:00,98.42,98.49,98.36,98.42,29204.97566252028,74.5756,74.6287,74.5302,74.5756,29204.9757
2013-10-10 11:05:00,98.41,98.45,98.28,98.3,9626.825310978908,74.5681,74.5984,74.4695,74.4847,9626.8253
2013-10-10 11:10:00,98.31,98.39,98.23,98.39,30394.808004326664,74.4923,74.5529,74.4317,74.5529,30394.808
2013-10-10 11:15:00,98.35,98.41,98.27,98.31,11898.323418063816,74.5226,74.5681,74.462,74.4923,11898.3234
2013-10-10 11:20:00,98.33,98.44,98.32,98.35,12222.823147647376,74.5074,74.5908,74.4999,74.5226,12222.8231
2013-10-10 11:25:00,98.32,98.51,98.32,98.39,15143.320713899404,74.4999,74.6438,74.4999,74.5529,15143.3207
2013-10-10 11:30:00,98.41,98.59,98.33,98.57,19686.316928069227,74.5681,74.7044,74.5074,74.6893,19686.3169
2013-10-10 11:35:00,98.62,98.72,98.52,98.64,14818.820984315846,74.7272,74.8029,74.6514,74.7423,14818.821
2013-10-10 11:40:00,98.66,98.75,98.59,98.74,8761.492698756085,74.7575,74.8257,74.7044,74.8181,8761.4927
2013-10-10 11:45:00,98.74,98.76,98.67,98.7,9410.4921579232,74.8181,74.8333,74.7651,74.7878,9410.4922
2013-10-10 11:50:00,98.69,98.76,98.67,98.76,17090.319091400757,74.7802,74.8333,74.7651,74.8333,17090.3191
2013-10-10 11:55:00,98.78,98.83,98.69,98.75,9951.325040562466,74.8484,74.8863,74.7802,74.8257,9951.325
2013-10-10 12:00:00,98.75,98.85,98.73,98.79,11357.490535424551,74.8257,74.9015,74.8105,74.856,11357.4905
2013-10-10 12:05:00,98.8,98.88,98.76,98.82,7787.993510005408,74.8636,74.9242,74.8333,74.8787,7787.9935
2013-10-10 12:10:00,98.85,98.85,98.73,98.77,8977.82585181179,74.9015,74.9015,74.8105,74.8408,8977.8259
2013-10-10 12:15:00,98.77,98.84,98.76,98.77,12547.322877230936,74.8408,74.8939,74.8333,74.8408,12547.3229
2013-10-10 12:20:00,98.76,98.8,98.73,98.78,20335.316387236344,74.8333,74.8636,74.8105,74.8484,20335.3164
2013-10-10 12:25:00,98.77,98.98,98.77,98.95,9951.325040562466,74.8408,75.0,74.8408,74.9772,9951.325
2013-10-10 12:30:00,98.92,99.04,98.92,99.03,15035.154137371552,74.9545,75.0454,74.9545,75.0378,15035.1541
2013-10-10 12:35:00,99.03,99.14,99.01,99.11,14602.48783126014,75.0378,75.1212,75.0227,75.0985,14602.4878
2013-10-10 12:40:00,99.11,99.28,99.11,99.27,14602.48783126014,75.0985,75.2273,75.0985,75.2197,14602.4878
2013-10-10 12:45:00,99.27,99.29,99.23,99.28,16657.652785289345,75.2197,75.2349,75.1894,75.2273,16657.6528
2013-10-10 12:50:00,99.28,99.42,99.28,99.36,16873.98593834505,75.2273,75.3334,75.2273,75.2879,16873.9859
2013-10-10 12:55:00,99.37,99.37,99.24,99.32,12763.656030286642,75.2955,75.2955,75.197,75.2576,12763.656
2013-10-10 13:00:00,99.32,99.33,99.24,99.25,15143.320713899404,75.2576,75.2652,75.197,75.2045,15143.3207
2013-10-10 13:05:00,99.25,99.31,99.25,99.29,18280.15143320714,75.2045,75.25,75.2045,75.2349,18280.1514
2013-10-10 13:10:00,99.26,99.33,99.25,99.28,15359.65386695511,75.2121,75.2652,75.2045,75.2273,15359.6539
2013-10-10 13:15:00,99.26,99.34,99.23,99.31,35370.470524607896,75.2121,75.2727,75.1894,75.25,35370.4705
2013-10-10 13:20:00,99.3,99.34,99.15,99.18,47917.79340183883,75.2424,75.2727,75.1288,75.1515,47917.7934
2013-10-10 13:25:00,99.13,99.15,99.08,99.11,11249.3239588967,75.1136,75.1288,75.0757,75.0985,11249.324
2013-10-10 13:30:00,99.11,99.16,99.09,99.11,5191.995673336939,75.0985,75.1363,75.0833,75.0985,5191.9957
2013-10-10 13:35:00,99.12,99.12,99.09,99.1,9410.4921579232,75.106,75.106,75.0833,75.0909,9410.4922
2013-10-10 13:40:00,99.07,99.12,99.01,99.12,14818.820984315846,75.0682,75.106,75.0227,75.106,14818.821
2013-10-10 13:45:00,99.08,99.12,99.08,99.12,10167.658193618172,75.0757,75.106,75.0757,75.106,10167.6582
2013-10-10 13:50:00,99.12,99.14,99.08,99.14,8977.82585181179,75.106,75.1212,75.0757,75.1212,8977.8259
2013-10-10 13:55:00,99.12,99.15,99.11,99.12,7679.826933477555,75.106,75.1288,75.0985,75.106,7679.8269
2013-10-10 14:00:00,99.1,99.11,99.03,99.03,20443.4829637642,75.0909,75.0985,75.0378,75.0378,20443.483
2013-10-10 14:05:00,99.06,99.07,98.93,98.98,12330.98972417523,75.0606,75.0682,74.9621,75.0,12330.9897
2013-10-10 14:10:00,98.96,98.96,98.88,98.91,15684.153596538668,74.9848,74.9848,74.9242,74.9469,15684.1536
2013-10-10 14:15:00,98.91,99.0,98.87,98.89,22065.98161168199,74.9469,75.0151,74.9166,74.9318,22065.9816
2013-10-10 14:20:00,98.87,98.91,98.81,98.83,13520.82206598161,74.9166,74.9469,74.8711,74.8863,13520.8221
2013-10-10 14:25:00,98.83,98.86,98.8,98.83,10600.324499729582,74.8863,74.909,74.8636,74.8863,10600.3245
2013-10-10 14:30:00,98.84,98.9,98.82,98.9,10924.824229313142,74.8939,74.9393,74.8787,74.9393,10924.8242
2013-10-10 14:35:00,98.9,98.95,98.82,98.84,9518.658734451054,74.9393,74.9772,74.8787,74.8939,9518.6587
2013-10-10 14:40:00,98.87,98.9,98.82,98.89,9951.325040562466,74.9166,74.9393,74.8787,74.9318,9951.325
2013-10-10 14:45:00,98.88,98.88,98.81,98.84,11573.82368848026,74.9242,74.9242,74.8711,74.8939,11573.8237
2013-10-10 14:50:00,98.84,98.91,98.77,98.91,16657.652785289345,74.8939,74.9469,74.8408,74.9469,16657.6528
2013-10-10 14:55:00,98.88,98.88,98.78,98.86,12114.656571119524,74.9242,74.9242,74.8484,74.909,12114.6566
2013-10-10 15:00:00,98.86,99.11,98.86,99.05,19145.484045429963,74.909,75.0985,74.909,75.053,19145.484
2013-10-10 15:05:00,99.08,99.16,99.04,99.15,10924.824229313142,75.0757,75.1363,75.0454,75.1288,10924.8242
2013-10-10 15:10:00,99.12,99.35,99.1,99.33,11032.990805840996,75.106,75.2803,75.0909,75.2652,11032.9908
2013-10-10 15:15:00,99.31,99.35,99.26,99.33,38074.63493780421,75.25,75.2803,75.2121,75.2652,38074.6349
2013-10-10 15:20:00,99.35,99.63,99.31,99.63,58626.28447809627,75.2803,75.4925,75.25,75.4925,58626.2845
2013-10-10 15:25:00,99.61,99.68,99.61,99.63,36235.80313683072,75.4773,75.5304,75.4773,75.4925,36235.8031
2013-10-10 15:30:00,99.65,99.69,99.6,99.68,38939.96755002704,75.5076,75.5379,75.4697,75.5304,38939.9676
2013-10-10 15:35:00,99.66,99.76,99.58,99.71,76906.4359113034,75.5152,75.591,75.4546,75.5531,76906.4359
2013-10-10 15:40:00,99.69,99.85,99.65,99.8,84802.59599783666,75.5379,75.6592,75.5076,75.6213,84802.596
2013-10-10 15:45:00,99.78,99.84,99.51,99.56,52568.956192536505,75.6061,75.6516,75.4016,75.4394,52568.9562
2013-10-10 15:50:00,99.56,99.6,99.39,99.51,105678.74526771228,75.4394,75.4697,75.3106,75.4016,105678.7453
2013-10-10 15:55:00,99.49,99.73,99.47,99.64,145592.21200648998,75.3864,75.5683,75.3712,75.5001,145592.212
2013-10-11 09:30:00,100.22,100.22,99.46,99.55,62303.94808004327,75.9395,75.9395,75.3637,75.4319,62303.9481
2013-10-11 09:35:00,99.56,99.89,99.56,99.67,11681.990265008111,75.4394,75.6895,75.4394,75.5228,11681.9903
2013-10-11 09:40:00,99.57,99.82,99.51,99.82,16008.653326122228,75.447,75.6364,75.4016,75.6364,16008.6533
2013-10-11 09:45:00,99.8,99.97,99.77,99.92,16657.652785289345,75.6213,75.7501,75.5986,75.7122,16657.6528
2013-10-11 09:50:00,99.91,100.18,99.8,99.83,14386.154678204435,75.7046,75.9092,75.6213,75.644,14386.1547
2013-10-11 09:55:00,99.8,100.08,99.79,99.9,8761.492698756085,75.6213,75.8335,75.6137,75.6971,8761.4927
2013-10-11 10:00:00,99.95,100.05,99.83,99.88,6165.494862087615,75.735,75.8107,75.644,75.6819,6165.4949
2013-10-11 10:05:00,99.86,100.06,99.83,99.99,13520.82206598161,75.6668,75.8183,75.644,75.7653,13520.8221
2013-10-11 10:10:00,99.98,99.98,99.61,99.66,44889.12925905895,75.7577,75.7577,75.4773,75.5152,44889.1293
2013-10-11 10:15:00,99.66,99.68,99.54,99.54,15900.486749594374,75.5152,75.5304,75.4243,75.4243,15900.4867
2013-10-11 10:20:00,99.52,99.61,99.49,99.61,8220.65981611682,75.4091,75.4773,75.3864,75.4773,8220.6598
2013-10-11 10:25:00,99.55,99.68,99.54,99.61,13196.322336398052,75.4319,75.5304,75.4243,75.4773,13196.3223
2013-10-11 10:30:00,99.64,99.64,99.53,99.57,7247.160627366144,75.5001,75.5001,75.4167,75.447,7247.1606
2013-10-11 10:35:00,99.55,99.55,99.49,99.5,13412.655489453758,75.4319,75.4319,75.3864,75.394,13412.6555
2013-10-11 10:40:00,99.5,99.52,99.44,99.52,34180.638182801515,75.394,75.4091,75.3485,75.4091,34180.6382
2013-10-11 10:45:00,99.5,99.5,99.34,99.34,8869.659275283937,75.394,75.394,75.2727,75.2727,8869.6593
2013-10-11 10:50:00,99.32,99.32,99.24,99.24,5732.828555976204,75.2576,75.2576,75.197,75.197,5732.8286
2013-10-11 10:55:00,99.25,99.47,99.25,99.42,14926.9875608437,75.2045,75.3712,75.2045,75.3334,14926.9876
2013-10-11 11:00:00,99.42,99.48,99.37,99.44,3569.4970254191453,75.3334,75.3788,75.2955,75.3485,3569.497
2013-10-11 11:05:00,99.4,99.51,99.37,99.48,6489.994591671173,75.3182,75.4016,75.2955,75.3788,6489.9946
2013-10-11 11:10:00,99.46,99.51,99.44,99.46,7787.993510005408,75.3637,75.4016,75.3485,75.3637,7787.9935
2013-10-11 11:15:00,99.49,99.5,99.37,99.46,7138.994050838291,75.3864,75.394,75.2955,75.3637,7138.9941
2013-10-11 11:20:00,99.47,99.5,99.44,99.5,25419.145484045428,75.3712,75.394,75.3485,75.394,25419.1455
2013-10-11 11:25:00,99.48,99.55,99.46,99.54,9734.99188750676,75.3788,75.4319,75.3637,75.4243,9734.9919
2013-10-11 11:30:00,99.59,99.62,99.55,99.59,8112.493239588966,75.4622,75.4849,75.4319,75.4622,8112.4932
2013-10-11 11:35:00,99.56,99.7,99.54,99.63,11573.82368848026,75.4394,75.5455,75.4243,75.4925,11573.8237
2013-10-11 11:40:00,99.64,99.71,99.61,99.67,4326.663061114115,75.5001,75.5531,75.4773,75.5228,4326.6631
2013-10-11 11:45:00,99.68,99.74,99.64,99.74,11032.990805840996,75.5304,75.5758,75.5001,75.5758,11032.9908
2013-10-11 11:50:00,99.74,99.78,99.71,99.72,8653.32612222823,75.5758,75.6061,75.5531,75.5607,8653.3261
2013-10-11 11:55:00,99.74,99.79,99.68,99.68,6706.327744726879,75.5758,75.6137,75.5304,75.5304,6706.3277
2013-10-11 12:00:00,99.73,99.88,99.72,99.86,17522.98539751217,75.5683,75.6819,75.5607,75.6668,17522.9854
2013-10-11 12:05:00,99.86,99.91,99.79,99.86,5840.995132504056,75.6668,75.7046,75.6137,75.6668,5840.9951
2013-10-11 12:10:00,99.83,99.85,99.79,99.85,3244.9972958355866,75.644,75.6592,75.6137,75.6592,3244.9973
2013-10-11 12:15:00,99.86,99.92,99.85,99.92,2812.330989724175,75.6668,75.7122,75.6592,75.7122,2812.331
2013-10-11 12:20:00,99.96,99.97,99.89,99.89,4110.32990805841,75.7425,75.7501,75.6895,75.6895,4110.3299
2013-10-11 12:25:00,99.89,99.96,99.89,99.89,4326.663061114115,75.6895,75.7425,75.6895,75.6895,4326.6631
2013-10-11 12:30:00,99.9,100.05,99.88,100.01,16008.653326122228,75.6971,75.8107,75.6819,75.7804,16008.6533
2013-10-11 12:35:00,100.0,100.03,99.98,100.01,4002.163331530557,75.7728,75.7956,75.7577,75.7804,4002.1633
2013-10-11 12:40:00,100.01,100.11,100.01,100.1,5624.66197944835,75.7804,75.8562,75.7804,75.8486,5624.662
2013-10-11 12:45:00,100.09,100.12,100.07,100.09,5083.829096809086,75.841,75.8638,75.8259,75.841,5083.8291
2013-10-11 12:50:00,100.04,100.1,99.99,100.04,10167.658193618172,75.8031,75.8486,75.7653,75.8031,10167.6582
2013-10-11 12:55:00,100.06,100.13,100.0,100.0,9843.158464034614,75.8183,75.8713,75.7728,75.7728,9843.1585
2013-10-11 13:00:00,100.01,100.03,99.91,99.97,3785.830178474851,75.7804,75.7956,75.7046,75.7501,3785.8302
2013-10-11 13:05:00,99.99,100.11,99.98,100.11,7679.826933477555,75.7653,75.8562,75.7577,75.8562,7679.8269
2013-10-11 13:10:00,100.14,100.21,100.12,100.14,5516.495402920497,75.8789,75.932,75.8638,75.8789,5516.4954
2013-10-11 13:15:00,100.1,100.14,100.04,100.08,28447.80962682531,75.8486,75.8789,75.8031,75.8335,28447.8096
2013-10-11 13:20:00,100.05,100.08,99.96,99.96,7571.660356949702,75.8107,75.8335,75.7425,75.7425,7571.6604
2013-10-11 13:25:00,99.99,100.1,99.99,100.04,7463.49378042185,75.7653,75.8486,75.7653,75.8031,7463.4938
2013-10-11 13:30:00,100.02,100.14,100.02,100.14,4867.49594375338,75.788,75.8789,75.788,75.8789,4867.4959
2013-10-11 13:35:00,100.14,100.17,100.07,100.08,7030.8274743104375,75.8789,75.9017,75.8259,75.8335,7030.8275
2013-10-11 13:40:00,100.07,100.09,100.03,100.08,4434.8296376419685,75.8259,75.841,75.7956,75.8335,4434.8296
2013-10-11 13:45:00,100.08,100.19,100.08,100.14,6706.327744726879,75.8335,75.9168,75.8335,75.8789,6706.3277
2013-10-11 13:50:00,100.15,100.18,100.11,100.18,4759.329367225527,75.8865,75.9092,75.8562,75.9092,4759.3294
2013-10-11 13:55:00,100.17,100.24,100.12,100.23,7138.994050838291,75.9017,75.9547,75.8638,75.9471,7138.9941
2013-10-11 14:00:00,100.21,100.35,100.14,100.35,12763.656030286642,75.932,76.038,75.8789,76.038,12763.656
2013-10-11 14:05:00,100.35,100.36,100.31,100.33,11141.157382368849,76.038,76.0456,76.0077,76.0229,11141.1574
2013-10-11 14:10:00,100.31,100.38,100.31,100.38,10275.824770146024,76.0077,76.0608,76.0077,76.0608,10275.8248
2013-10-11 14:15:00,100.36,100.41,100.31,100.39,8004.326663061114,76.0456,76.0835,76.0077,76.0684,8004.3267
2013-10-11 14:20:00,100.38,100.45,100.38,100.39,8653.32612222823,76.0608,76.1138,76.0608,76.0684,8653.3261
2013-10-11 14:25:00,100.38,100.41,100.3,100.32,16441.31963223364,76.0608,76.0835,76.0002,76.0153,16441.3196
2013-10-11 14:30:00,100.31,100.33,100.29,100.32,14926.9875608437,76.0077,76.0229,75.9926,76.0153,14926.9876
2013-10-11 14:35:00,100.32,100.32,100.24,100.26,12006.489994591671,76.0153,76.0153,75.9547,75.9698,12006.49
2013-10-11 14:40:00,100.25,100.32,100.22,100.26,19578.15035154137,75.9623,76.0153,75.9395,75.9698,19578.1504
2013-10-11 14:45:00,100.23,100.23,100.17,100.18,8977.82585181179,75.9471,75.9471,75.9017,75.9092,8977.8259
2013-10-11 14:50:00,100.17,100.18,100.13,100.13,8545.159545700379,75.9017,75.9092,75.8713,75.8713,8545.1595
2013-10-11 14:55:00,100.14,100.2,100.12,100.15,36884.80259599783,75.8789,75.9244,75.8638,75.8865,36884.8026
2013-10-11 15:00:00,100.16,100.18,100.02,100.07,25419.145484045428,75.8941,75.9092,75.788,75.8259,25419.1455
2013-10-11 15:05:00,100.05,100.12,99.98,100.09,33423.47214710654,75.8107,75.8638,75.7577,75.841,33423.4721
2013-10-11 15:10:00,100.08,100.17,100.04,100.04,19902.65008112493,75.8335,75.9017,75.8031,75.8031,19902.6501
2013-10-11 15:15:00,100.05,100.11,100.03,100.1,18388.31800973499,75.8107,75.8562,75.7956,75.8486,18388.318
2013-10-11 15:20:00,100.1,100.15,100.08,100.1,12655.489453758788,75.8486,75.8865,75.8335,75.8486,12655.4895
2013-10-11 15:25:00,100.11,100.14,100.1,100.13,13953.488372093025,75.8562,75.8789,75.8486,75.8713,13953.4884
2013-10-11 15:30:00,100.12,100.25,100.12,100.16,23472.14710654408,75.8638,75.9623,75.8638,75.8941,23472.1471
2013-10-11 15:35:00,100.16,100.17,100.05,100.05,21092.48242293132,75.8941,75.9017,75.8107,75.8107,21092.4824
2013-10-11 15:40:00,100.06,100.14,100.05,100.11,20335.316387236344,75.8183,75.8789,75.8107,75.8562,20335.3164
2013-10-11 15:45:00,100.1,100.1,100.04,100.1,41427.79881016766,75.8486,75.8486,75.8031,75.8486,41427.7988
2013-10-11 15:50:00,100.1,100.31,100.1,100.29,60140.61654948621,75.8486,76.0077,75.8486,75.9926,60140.6165
2013-10-11 15:55:00,100.27,100.54,100.25,100.5,85451.59545700379,75.9774,76.182,75.9623,76.1517,85451.5955
2013-10-14 09:30:00,99.49,99.86,99.4,99.59,24986.47917793402,75.3864,75.6668,75.3182,75.4622,24986.4792
2013-10-14 09:35:00,99.77,100.07,99.74,99.92,3569.4970254191453,75.5986,75.8259,75.5758,75.7122,3569.497
2013-10-14 09:40:00,99.86,99.9,99.68,99.68,5191.995673336939,75.6668,75.6971,75.5304,75.5304,5191.9957
2013-10-14 09:45:00,99.66,100.02,99.53,100.02,9626.825310978908,75.5152,75.788,75.4167,75.788,9626.8253
2013-10-14 09:50:00,100.01,100.26,99.96,100.26,3893.996755002704,75.7804,75.9698,75.7425,75.9698,3893.9968
2013-10-14 09:55:00,100.22,100.28,100.19,100.2,5300.162249864791,75.9395,75.985,75.9168,75.9244,5300.1622
2013-10-14 10:00:00,100.25,100.3,100.12,100.12,11790.156841535963,75.9623,76.0002,75.8638,75.8638,11790.1568
2013-10-14 10:05:00,100.22,100.23,100.05,100.23,15035.154137371552,75.9395,75.9471,75.8107,75.9471,15035.1541
2013-10-14 10:10:00,100.2,100.31,100.19,100.22,5949.161709031909,75.9244,76.0077,75.9168,75.9395,5949.1617
2013-10-14 10:15:00,100.22,100.28,100.19,100.22,6273.661438615468,75.9395,75.985,75.9168,75.9395,6273.6614
2013-10-14 10:20:00,100.21,100.35,100.21,100.35,5408.328826392644,75.932,76.038,75.932,76.038,5408.3288
2013-10-14 10:25:00,100.35,100.48,100.32,100.48,2595.997836668469,76.038,76.1366,76.0153,76.1366,2595.9978
2013-10-14 10:30:00,100.45,100.5,100.39,100.47,8112.493239588966,76.1138,76.1517,76.0684,76.129,8112.4932
2013-10-14 10:35:00,100.44,100.48,100.42,100.42,2920.497566252028,76.1062,76.1366,76.0911,76.0911,2920.4976
2013-10-14 10:40:00,100.42,100.49,100.38,100.42,5300.162249864791,76.0911,76.1441,76.0608,76.0911,5300.1622
2013-10-14 10:45:00,100.4,100.56,100.4,100.45,3244.9972958355866,76.0759,76.1972,76.0759,76.1138,3244.9973
2013-10-14 10:50:00,100.41,100.44,100.3,100.35,3461.3304488912927,76.0835,76.1062,76.0002,76.038,3461.3304
2013-10-14 10:55:00,100.35,100.4,100.32,100.38,2920.497566252028,76.038,76.0759,76.0153,76.0608,2920.4976
2013-10-14 11:00:00,100.34,100.36,100.29,100.32,6381.828015143321,76.0305,76.0456,75.9926,76.0153,6381.828
2013-10-14 11:05:00,100.27,100.38,100.25,100.38,6814.494321254732,75.9774,76.0608,75.9623,76.0608,6814.4943
2013-10-14 11:10:00,100.38,100.48,100.36,100.4,9518.658734451054,76.0608,76.1366,76.0456,76.0759,9518.6587
2013-10-14 11:15:00,100.4,100.4,100.28,100.3,6489.994591671173,76.0759,76.0759,75.985,76.0002,6489.9946
2013-10-14 11:20:00,100.31,100.34,100.29,100.34,5191.995673336939,76.0077,76.0305,75.9926,76.0305,5191.9957
2013-10-14 11:25:00,100.32,100.43,100.31,100.43,4651.162790697675,76.0153,76.0987,76.0077,76.0987,4651.1628
2013-10-14 11:30:00,100.4,100.53,100.4,100.42,6165.494862087615,76.0759,76.1744,76.0759,76.0911,6165.4949
2013-10-14 11:35:00,100.44,100.54,100.42,100.5,4651.162790697675,76.1062,76.182,76.0911,76.1517,4651.1628
2013-10-14 11:40:00,100.5,100.56,100.45,100.52,6922.660897782585,76.1517,76.1972,76.1138,76.1669,6922.6609
2013-10-14 11:45:00,100.53,100.59,100.51,100.55,3028.664142779881,76.1744,76.2199,76.1593,76.1896,3028.6641
2013-10-14 11:50:00,100.54,100.72,100.53,100.72,16008.653326122228,76.182,76.3184,76.1744,76.3184,16008.6533
2013-10-14 11:55:00,100.72,100.8,100.68,100.74,6057.328285559762,76.3184,76.379,76.2881,76.3336,6057.3283
2013-10-14 12:00:00,100.77,100.82,100.72,100.82,5516.495402920497,76.3563,76.3942,76.3184,76.3942,5516.4954
2013-10-14 12:05:00,100.78,100.78,100.66,100.66,3893.996755002704,76.3639,76.3639,76.2729,76.2729,3893.9968
2013-10-14 12:10:00,100.66,100.73,100.64,100.64,3244.9972958355866,76.2729,76.326,76.2578,76.2578,3244.9973
2013-10-14 12:15:00,100.64,100.67,100.59,100.67,7138.994050838291,76.2578,76.2805,76.2199,76.2805,7138.9941
2013-10-14 12:20:00,100.68,100.71,100.65,100.65,2379.6646836127634,76.2881,76.3108,76.2654,76.2654,2379.6647
2013-10-14 12:25:00,100.64,100.64,100.6,100.61,4759.329367225527,76.2578,76.2578,76.2275,76.2351,4759.3294
2013-10-14 12:30:00,100.65,100.73,100.62,100.73,4002.163331530557,76.2654,76.326,76.2426,76.326,4002.1633
2013-10-14 12:35:00,100.72,100.77,100.69,100.73,2163.3315305570577,76.3184,76.3563,76.2957,76.326,2163.3315
2013-10-14 12:40:00,100.75,100.75,100.66,100.66,5949.161709031909,76.3411,76.3411,76.2729,76.2729,5949.1617
2013-10-14 12:45:00,100.67,100.72,100.59,100.62,10600.324499729582,76.2805,76.3184,76.2199,76.2426,10600.3245
2013-10-14 12:50:00,100.61,100.65,100.6,100.62,3785.830178474851,76.2351,76.2654,76.2275,76.2426,3785.8302
2013-10-14 12:55:00,100.63,100.7,100.61,100.7,6165.494862087615,76.2502,76.3033,76.2351,76.3033,6165.4949
2013-10-14 13:00:00,100.72,100.77,100.69,100.73,8761.492698756085,76.3184,76.3563,76.2957,76.326,8761.4927
2013-10-14 13:05:00,100.73,100.77,100.7,100.73,5840.995132504056,76.326,76.3563,76.3033,76.326,5840.9951
2013-10-14 13:10:00,100.75,100.98,100.75,100.98,4651.162790697675,76.3411,76.5154,76.3411,76.5154,4651.1628
2013-10-14 13:15:00,100.95,100.95,100.82,100.82,5191.995673336939,76.4927,76.4927,76.3942,76.3942,5191.9957
2013-10-14 13:20:00,100.84,100.84,100.8,100.83,4975.662520281233,76.4093,76.4093,76.379,76.4018,4975.6625
2013-10-14 13:25:00,100.84,100.9,100.84,100.9,2595.997836668469,76.4093,76.4548,76.4093,76.4548,2595.9978
2013-10-14 13:30:00,100.9,100.9,100.84,100.89,3677.6636019469984,76.4548,76.4548,76.4093,76.4472,3677.6636
2013-10-14 13:35:00,100.88,100.88,100.84,100.85,17955.65170362358,76.4396,76.4396,76.4093,76.4169,17955.6517
2013-10-14 13:40:00,100.87,100.95,100.87,100.94,4542.9962141698215,76.4321,76.4927,76.4321,76.4851,4542.9962
2013-10-14 13:45:00,100.92,100.96,100.89,100.89,6165.494862087615,76.47,76.5003,76.4472,76.4472,6165.4949
2013-10-14 13:50:00,100.87,100.87,100.78,100.82,7355.327203893997,76.4321,76.4321,76.3639,76.3942,7355.3272
2013-10-14 13:55:00,100.78,100.87,100.78,100.87,3569.4970254191453,76.3639,76.4321,76.3639,76.4321,3569.497
2013-10-14 14:00:00,100.89,101.04,100.8,101.04,9302.32558139535,76.4472,76.5609,76.379,76.5609,9302.3256
2013-10-14 14:05:00,100.99,101.06,100.98,101.0,7247.160627366144,76.523,76.576,76.5154,76.5306,7247.1606
2013-10-14 14:10:00,101.0,101.02,100.85,100.85,5840.995132504056,76.5306,76.5457,76.4169,76.4169,5840.9951
2013-10-14 14:15:00,100.88,100.96,100.87,100.95,4110.32990805841,76.4396,76.5003,76.4321,76.4927,4110.3299
2013-10-14 14:20:00,100.93,100.97,100.93,100.96,3244.9972958355866,76.4775,76.5078,76.4775,76.5003,3244.9973
2013-10-14 14:25:00,100.92,100.92,100.85,100.86,4975.662520281233,76.47,76.47,76.4169,76.4245,4975.6625
2013-10-14 14:30:00,100.88,100.97,100.88,100.9,4002.163331530557,76.4396,76.5078,76.4396,76.4548,4002.1633
2013-10-14 14:35:00,100.89,100.97,100.88,100.88,4002.163331530557,76.4472,76.5078,76.4396,76.4396,4002.1633
2013-10-14 14:40:00,100.88,100.94,100.72,100.87,8004.326663061114,76.4396,76.4851,76.3184,76.4321,8004.3267
2013-10-14 14:45:00,100.89,101.0,100.89,101.0,6814.494321254732,76.4472,76.5306,76.4472,76.5306,6814.4943
2013-10-14 14:50:00,100.99,100.99,100.85,100.85,7463.49378042185,76.523,76.523,76.4169,76.4169,7463.4938
2013-10-14 14:55:00,100.85,100.96,100.84,100.93,5516.495402920497,76.4169,76.5003,76.4093,76.4775,5516.4954
2013-10-14 15:00:00,100.92,100.92,100.81,100.9,11357.490535424551,76.47,76.47,76.3866,76.4548,11357.4905
2013-10-14 15:05:00,100.89,101.06,100.88,101.03,44240.12979989183,76.4472,76.576,76.4396,76.5533,44240.1298
2013-10-14 15:10:00,101.08,101.08,101.01,101.03,9194.159004867495,76.5912,76.5912,76.5381,76.5533,9194.159
2013-10-14 15:15:00,101.04,101.07,100.95,100.95,9626.825310978908,76.5609,76.5836,76.4927,76.4927,9626.8253
2013-10-14 15:20:00,100.95,100.96,100.86,100.87,12979.989183342346,76.4927,76.5003,76.4245,76.4321,12979.9892
2013-10-14 15:25:00,100.86,100.92,100.78,100.81,16765.819361817197,76.4245,76.47,76.3639,76.3866,16765.8194
2013-10-14 15:30:00,100.84,100.96,100.84,100.93,10600.324499729582,76.4093,76.5003,76.4093,76.4775,10600.3245
2013-10-14 15:35:00,100.93,100.96,100.86,100.86,8869.659275283937,76.4775,76.5003,76.4245,76.4245,8869.6593
2013-10-14 15:40:00,100.87,100.89,100.8,100.87,12006.489994591671,76.4321,76.4472,76.379,76.4321,12006.49
2013-10-14 15:45:00,100.86,100.86,100.63,100.63,25202.812330989724,76.4245,76.4245,76.2502,76.2502,25202.8123
2013-10-14 15:50:00,100.66,100.69,100.59,100.67,21633.315305570577,76.2729,76.2957,76.2199,76.2805,21633.3153
2013-10-14 15:55:00,100.66,100.96,100.59,100.94,78961.60086533261,76.2729,76.5003,76.2199,76.4851,78961.6009
2013-10-15 09:30:00,100.51,100.83,100.34,100.37,20010.816657652784,76.1593,76.4018,76.0305,76.0532,20010.8167
2013-10-15 09:35:00,100.45,100.86,100.43,100.54,10708.491076257436,76.1138,76.4245,76.0987,76.182,10708.4911
2013-10-15 09:40:00,100.53,100.53,100.26,100.28,13196.322336398052,76.1744,76.1744,75.9698,75.985,13196.3223
2013-10-15 09:45:00,100.31,100.83,100.31,100.83,10059.491617090318,76.0077,76.4018,76.0077,76.4018,10059.4916
2013-10-15 09:50:00,100.81,100.92,100.6,100.63,12006.489994591671,76.3866,76.47,76.2275,76.2502,12006.49
2013-10-15 09:55:00,100.66,101.0,100.66,100.99,11898.323418063816,76.2729,76.5306,76.2729,76.523,11898.3234
2013-10-15 10:00:00,100.89,100.89,100.7,100.88,4002.163331530557,76.4472,76.4472,76.3033,76.4396,4002.1633
2013-10-15 10:05:00,100.87,100.91,100.72,100.87,2920.497566252028,76.4321,76.4624,76.3184,76.4321,2920.4976
2013-10-15 10:10:00,100.89,100.94,100.71,100.71,3677.6636019469984,76.4472,76.4851,76.3108,76.3108,3677.6636
2013-10-15 10:15:00,100.77,100.77,100.5,100.54,7247.160627366144,76.3563,76.3563,76.1517,76.182,7247.1606
2013-10-15 10:20:00,100.55,100.72,100.55,100.72,3569.4970254191453,76.1896,76.3184,76.1896,76.3184,3569.497
2013-10-15 10:25:00,100.66,100.69,100.61,100.67,1514.3320713899404,76.2729,76.2957,76.2351,76.2805,1514.3321
2013-10-15 10:30:00,100.67,100.67,100.48,100.48,8761.492698756085,76.2805,76.2805,76.1366,76.1366,8761.4927
2013-10-15 10:35:00,100.49,100.67,100.47,100.62,5408.328826392644,76.1441,76.2805,76.129,76.2426,5408.3288
2013-10-15 10:40:00,100.6,100.62,100.38,100.41,5624.66197944835,76.2275,76.2426,76.0608,76.0835,5624.662
2013-10-15 10:45:00,100.45,100.48,100.38,100.48,3136.830719307734,76.1138,76.1366,76.0608,76.1366,3136.8307
2013-10-15 10:50:00,100.47,100.47,100.33,100.36,3244.9972958355866,76.129,76.129,76.0229,76.0456,3244.9973
2013-10-15 10:55:00,100.36,100.38,100.26,100.31,6814.494321254732,76.0456,76.0608,75.9698,76.0077,6814.4943
2013-10-15 11:00:00,100.35,100.41,100.19,100.33,11681.990265008111,76.038,76.0835,75.9168,76.0229,11681.9903
2013-10-15 11:05:00,100.32,100.33,100.14,100.18,5732.828555976204,76.0153,76.0229,75.8789,75.9092,5732.8286
2013-10-15 11:10:00,100.12,100.56,100.09,100.5,12871.822606814494,75.8638,76.1972,75.841,76.1517,12871.8226
2013-10-15 11:15:00,100.48,100.57,100.4,100.44,8220.65981611682,76.1366,76.2047,76.0759,76.1062,8220.6598
2013-10-15 11:20:00,100.46,100.83,100.45,100.8,20551.64954029205,76.1214,76.4018,76.1138,76.379,20551.6495
2013-10-15 11:25:00,100.83,100.84,100.75,100.77,5191.995673336939,76.4018,76.4093,76.3411,76.3563,5191.9957
2013-10-15 11:30:00,100.74,100.92,100.71,100.91,24553.812871822607,76.3336,76.47,76.3108,76.4624,24553.8129
2013-10-15 11:35:00,100.91,100.96,100.84,100.88,12006.489994591671,76.4624,76.5003,76.4093,76.4396,12006.49
2013-10-15 11:40:00,100.88,100.96,100.85,100.87,6273.661438615468,76.4396,76.5003,76.4169,76.4321,6273.6614
2013-10-15 11:45:00,100.92,100.92,100.79,100.87,11573.82368848026,76.47,76.47,76.3714,76.4321,11573.8237
2013-10-15 11:50:00,100.84,100.9,100.84,100.87,3569.4970254191453,76.4093,76.4548,76.4093,76.4321,3569.497
2013-10-15 11:55:00,100.89,100.94,100.83,100.87,14926.9875608437,76.4472,76.4851,76.4018,76.4321,14926.9876
2013-10-15 12:00:00,100.89,100.89,100.8,100.87,23255.81395348837,76.4472,76.4472,76.379,76.4321,23255.814
2013-10-15 12:05:00,100.85,100.86,100.81,100.84,4326.663061114115,76.4169,76.4245,76.3866,76.4093,4326.6631
2013-10-15 12:10:00,100.86,100.92,100.83,100.86,7247.160627366144,76.4245,76.47,76.4018,76.4245,7247.1606
2013-10-15 12:15:00,100.86,100.86,100.78,100.85,10059.491617090318,76.4245,76.4245,76.3639,76.4169,10059.4916
2013-10-15 12:20:00,100.86,100.9,100.84,100.85,5732.828555976204,76.4245,76.4548,76.4093,76.4169,5732.8286
2013-10-15 12:25:00,100.84,100.84,100.65,100.65,8761.492698756085,76.4093,76.4093,76.2654,76.2654,8761.4927
2013-10-15 12:30:00,100.62,100.65,100.53,100.58,11681.990265008111,76.2426,76.2654,76.1744,76.2123,11681.9903
2013-10-15 12:35:00,100.58,100.59,100.49,100.49,7463.49378042185,76.2123,76.2199,76.1441,76.1441,7463.4938
2013-10-15 12:40:00,100.5,100.58,100.46,100.54,5408.328826392644,76.1517,76.2123,76.1214,76.182,5408.3288
2013-10-15 12:45:00,100.56,100.57,100.46,100.46,4759.329367225527,76.1972,76.2047,76.1214,76.1214,4759.3294
2013-10-15 12:50:00,100.47,100.47,100.36,100.42,8761.492698756085,76.129,76.129,76.0456,76.0911,8761.4927
2013-10-15 12:55:00,100.44,100.49,100.39,100.49,11681.990265008111,76.1062,76.1441,76.0684,76.1441,11681.9903
2013-10-15 13:00:00,100.51,100.57,100.43,100.43,10708.491076257436,76.1593,76.2047,76.0987,76.0987,10708.4911
2013-10-15 13:05:00,100.45,100.55,100.43,100.54,13737.155219037317,76.1138,76.1896,76.0987,76.182,13737.1552
2013-10-15 13:10:00,100.5,100.52,100.42,100.5,7138.994050838291,76.1517,76.1669,76.0911,76.1517,7138.9941
2013-10-15 13:15:00,100.5,100.52,100.45,100.49,8112.493239588966,76.1517,76.1669,76.1138,76.1441,8112.4932
2013-10-15 13:20:00,100.49,100.57,100.47,100.48,8869.659275283937,76.1441,76.2047,76.129,76.1366,8869.6593
2013-10-15 13:25:00,100.46,100.46,100.35,100.36,9951.325040562466,76.1214,76.1214,76.038,76.0456,9951.325
2013-10-15 13:30:00,100.37,100.43,100.29,100.43,11573.82368848026,76.0532,76.0987,75.9926,76.0987,11573.8237
2013-10-15 13:35:00,100.45,100.47,100.4,100.41,6381.828015143321,76.1138,76.129,76.0759,76.0835,6381.828
2013-10-15 13:40:00,100.4,100.47,100.36,100.42,6489.994591671173,76.0759,76.129,76.0456,76.0911,6489.9946
2013-10-15 13:45:00,100.42,100.42,100.34,100.35,5516.495402920497,76.0911,76.0911,76.0305,76.038,5516.4954
2013-10-15 13:50:00,100.35,100.36,100.27,100.27,5191.995673336939,76.038,76.0456,75.9774,75.9774,5191.9957
2013-10-15 13:55:00,100.28,100.34,100.24,100.32,6598.161168199026,75.985,76.0305,75.9547,76.0153,6598.1612
2013-10-15 14:00:00,100.32,100.39,100.3,100.36,7355.327203893997,76.0153,76.0684,76.0002,76.0456,7355.3272
2013-10-15 14:05:00,100.36,100.37,100.27,100.31,7355.327203893997,76.0456,76.0532,75.9774,76.0077,7355.3272
2013-10-15 14:10:00,100.26,100.28,100.16,100.2,16116.81990265008,75.9698,75.985,75.8941,75.9244,16116.8199
2013-10-15 14:15:00,100.19,100.22,100.15,100.22,7787.993510005408,75.9168,75.9395,75.8865,75.9395,7787.9935
2013-10-15 14:20:00,100.22,100.22,100.0,100.05,17198.48566792861,75.9395,75.9395,75.7728,75.8107,17198.4857
2013-10-15 14:25:00,100.05,100.08,99.95,99.97,15900.486749594374,75.8107,75.8335,75.735,75.7501,15900.4867
2013-10-15 14:30:00,99.98,100.04,99.87,100.04,9410.4921579232,75.7577,75.8031,75.6743,75.8031,9410.4922
2013-10-15 14:35:00,100.03,100.03,99.84,99.92,28015.14332071389,75.7956,75.7956,75.6516,75.7122,28015.1433
2013-10-15 14:40:00,99.94,99.96,99.86,99.87,6922.660897782585,75.7274,75.7425,75.6668,75.6743,6922.6609
2013-10-15 14:45:00,99.88,99.91,99.69,99.87,26284.478096268253,75.6819,75.7046,75.5379,75.6743,26284.4781
2013-10-15 14:50:00,99.9,100.02,99.89,99.98,13845.32179556517,75.6971,75.788,75.6895,75.7577,13845.3218
2013-10-15 14:55:00,99.98,100.13,99.98,100.13,4542.9962141698215,75.7577,75.8713,75.7577,75.8713,4542.9962
2013-10-15 15:00:00,100.13,100.2,100.09,100.1,7463.49378042185,75.8713,75.9244,75.841,75.8486,7463.4938
2013-10-15 15:05:00,100.07,100.29,100.06,100.29,14061.654948620877,75.8259,75.9926,75.8183,75.9926,14061.6549
2013-10-15 15:10:00,100.31,100.38,100.29,100.38,10924.824229313142,76.0077,76.0608,75.9926,76.0608,10924.8242
2013-10-15 15:15:00,100.35,100.35,100.22,100.28,15251.487290427258,76.038,76.038,75.9395,75.985,15251.4873
2013-10-15 15:20:00,100.28,100.31,100.24,100.28,10383.991346673878,75.985,76.0077,75.9547,75.985,10383.9913
2013-10-15 15:25:00,100.29,100.32,100.25,100.32,17306.65224445646,75.9926,76.0153,75.9623,76.0153,17306.6522
2013-10-15 15:30:00,100.33,100.33,100.12,100.12,10167.658193618172,76.0229,76.0229,75.8638,75.8638,10167.6582
2013-10-15 15:35:00,100.13,100.23,100.02,100.06,23796.646836127635,75.8713,75.9471,75.788,75.8183,23796.6468
2013-10-15 15:40:00,100.07,100.1,99.92,99.94,16982.152514872905,75.8259,75.8486,75.7122,75.7274,16982.1525
2013-10-15 15:45:00,99.94,100.02,99.9,99.93,20118.98323418064,75.7274,75.788,75.6971,75.7198,20118.9832
2013-10-15 15:50:00,99.93,99.95,99.86,99.93,27257.97728501893,75.7198,75.735,75.6668,75.7198,27257.9773
2013-10-15 15:55:00,99.94,100.17,99.91,99.93,126771.2276906436,75.7274,75.9017,75.7046,75.7198,126771.2277
2013-10-16 09:30:00,100.82,100.82,100.58,100.68,11249.3239588967,76.3942,76.3942,76.2123,76.2881,11249.324
2013-10-16 09:35:00,100.62,100.66,100.46,100.51,8869.659275283937,76.2426,76.2729,76.1214,76.1593,8869.6593
2013-10-16 09:40:00,100.47,100.47,100.38,100.39,1838.8318009734992,76.129,76.129,76.0608,76.0684,1838.8318
2013-10-16 09:45:00,100.38,100.44,100.24,100.4,7679.826933477555,76.0608,76.1062,75.9547,76.0759,7679.8269
2013-10-16 09:50:00,100.41,100.7,100.4,100.67,9518.658734451054,76.0835,76.3033,76.0759,76.2805,9518.6587
2013-10-16 09:55:00,100.67,101.0,100.65,100.93,14386.154678204435,76.2805,76.5306,76.2654,76.4775,14386.1547
2013-10-16 10:00:00,100.94,101.22,100.9,100.92,39264.4672796106,76.4851,76.6973,76.4548,76.47,39264.4673
2013-10-16 10:05:00,100.96,101.02,100.84,100.96,11898.323418063816,76.5003,76.5457,76.4093,76.5003,11898.3234
2013-10-16 10:10:00,101.0,101.13,100.86,100.94,19794.48350459708,76.5306,76.6291,76.4245,76.4851,19794.4835
2013-10-16 10:15:00,100.95,101.09,100.95,101.07,12979.989183342346,76.4927,76.5988,76.4927,76.5836,12979.9892
2013-10-16 10:20:00,101.11,101.13,100.96,100.96,12763.656030286642,76.6139,76.6291,76.5003,76.5003,12763.656
2013-10-16 10:25:00,100.97,101.03,100.93,100.97,14602.48783126014,76.5078,76.5533,76.4775,76.5078,14602.4878
2013-10-16 10:30:00,100.94,101.02,100.93,101.01,8653.32612222823,76.4851,76.5457,76.4775,76.5381,8653.3261
2013-10-16 10:35:00,101.0,101.02,100.9,100.91,4326.663061114115,76.5306,76.5457,76.4548,76.4624,4326.6631
2013-10-16 10:40:00,100.94,100.95,100.84,100.94,7787.993510005408,76.4851,76.4927,76.4093,76.4851,7787.9935
2013-10-16 10:45:00,100.88,100.99,100.84,100.92,17306.65224445646,76.4396,76.523,76.4093,76.47,17306.6522
2013-10-16 10:50:00,100.93,100.94,100.85,100.88,8220.65981611682,76.4775,76.4851,76.4169,76.4396,8220.6598
2013-10-16 10:55:00,100.87,101.0,100.85,100.96,9194.159004867495,76.4321,76.5306,76.4169,76.5003,9194.159
2013-10-16 11:00:00,100.97,100.99,100.92,100.99,9734.99188750676,76.5078,76.523,76.47,76.523,9734.9919
2013-10-16 11:05:00,100.96,101.1,100.96,101.08,4434.8296376419685,76.5003,76.6063,76.5003,76.5912,4434.8296
2013-10-16 11:10:00,101.1,101.33,101.1,101.33,7571.660356949702,76.6063,76.7806,76.6063,76.7806,7571.6604
2013-10-16 11:15:00,101.34,101.37,101.25,101.29,6922.660897782585,76.7882,76.8109,76.72,76.7503,6922.6609
2013-10-16 11:20:00,101.32,101.33,101.2,101.33,8004.326663061114,76.773,76.7806,76.6821,76.7806,8004.3267
2013-10-16 11:25:00,101.28,101.28,100.98,101.01,7679.826933477555,76.7427,76.7427,76.5154,76.5381,7679.8269
2013-10-16 11:30:00,101.01,101.14,101.01,101.1,3677.6636019469984,76.5381,76.6367,76.5381,76.6063,3677.6636
2013-10-16 11:35:00,101.13,101.24,101.1,101.22,4110.32990805841,76.6291,76.7124,76.6063,76.6973,4110.3299
2013-10-16 11:40:00,101.21,101.21,101.13,101.14,14602.48783126014,76.6897,76.6897,76.6291,76.6367,14602.4878
2013-10-16 11:45:00,101.16,101.21,101.04,101.04,9085.992428339645,76.6518,76.6897,76.5609,76.5609,9085.9924
2013-10-16 11:50:00,101.03,101.04,100.97,101.01,5300.162249864791,76.5533,76.5609,76.5078,76.5381,5300.1622
2013-10-16 11:55:00,101.07,101.17,101.07,101.17,4110.32990805841,76.5836,76.6594,76.5836,76.6594,4110.3299
2013-10-16 12:00:00,101.16,101.19,101.13,101.15,3028.664142779881,76.6518,76.6745,76.6291,76.6442,3028.6641
2013-10-16 12:05:00,101.17,101.23,101.07,101.07,12114.656571119524,76.6594,76.7048,76.5836,76.5836,12114.6566
2013-10-16 12:10:00,101.05,101.2,101.01,101.17,18604.6511627907,76.5685,76.6821,76.5381,76.6594,18604.6512
2013-10-16 12:15:00,101.18,101.24,101.14,101.24,1730.6652244456463,76.667,76.7124,76.6367,76.7124,1730.6652
2013-10-16 12:20:00,101.23,101.23,100.99,100.99,11898.323418063816,76.7048,76.7048,76.523,76.523,11898.3234
2013-10-16 12:25:00,101.07,101.16,100.98,101.01,8220.65981611682,76.5836,76.6518,76.5154,76.5381,8220.6598
2013-10-16 12:30:00,100.96,100.98,100.81,100.89,9194.159004867495,76.5003,76.5154,76.3866,76.4472,9194.159
2013-10-16 12:35:00,100.86,100.93,100.64,100.88,20659.8161168199,76.4245,76.4775,76.2578,76.4396,20659.8161
2013-10-16 12:40:00,100.88,100.91,100.78,100.8,3893.996755002704,76.4396,76.4624,76.3639,76.379,3893.9968
2013-10-16 12:45:00,100.81,100.9,100.8,100.9,2812.330989724175,76.3866,76.4548,76.379,76.4548,2812.331
2013-10-16 12:50:00,100.85,100.91,100.83,100.84,4326.663061114115,76.4169,76.4624,76.4018,76.4093,4326.6631
2013-10-16 12:55:00,100.82,100.86,100.72,100.83,12979.989183342346,76.3942,76.4245,76.3184,76.4018,12979.9892
2013-10-16 13:00:00,100.87,100.9,100.78,100.89,5191.995673336939,76.4321,76.4548,76.3639,76.4472,5191.9957
2013-10-16 13:05:00,100.94,100.96,100.87,100.94,2595.997836668469,76.4851,76.5003,76.4321,76.4851,2595.9978
2013-10-16 13:10:00,100.9,100.95,100.85,100.95,2920.497566252028,76.4548,76.4927,76.4169,76.4927,2920.4976
2013-10-16 13:15:00,100.94,101.04,100.94,101.04,2595.997836668469,76.4851,76.5609,76.4851,76.5609,2595.9978
2013-10-16 13:20:00,100.99,101.07,100.99,101.06,4434.8296376419685,76.523,76.5836,76.523,76.576,4434.8296
2013-10-16 13:25:00,101.02,101.14,100.99,101.11,3569.4970254191453,76.5457,76.6367,76.523,76.6139,3569.497
2013-10-16 13:30:00,101.13,101.21,101.09,101.21,3893.996755002704,76.6291,76.6897,76.5988,76.6897,3893.9968
2013-10-16 13:35:00,101.21,101.24,101.12,101.24,4002.163331530557,76.6897,76.7124,76.6215,76.7124,4002.1633
2013-10-16 13:40:00,101.25,101.32,101.19,101.21,6381.828015143321,76.72,76.773,76.6745,76.6897,6381.828
2013-10-16 13:45:00,101.23,101.38,101.23,101.37,6057.328285559762,76.7048,76.8185,76.7048,76.8109,6057.3283
2013-10-16 13:50:00,101.37,101.41,101.3,101.31,4975.662520281233,76.8109,76.8412,76.7579,76.7655,4975.6625
2013-10-16 13:55:00,101.28,101.38,101.24,101.24,9194.159004867495,76.7427,76.8185,76.7124,76.7124,9194.159
2013-10-16 14:00:00,101.23,101.29,101.16,101.16,4759.329367225527,76.7048,76.7503,76.6518,76.6518,4759.3294
2013-10-16 14:05:00,101.14,101.15,101.08,101.08,4002.163331530557,76.6367,76.6442,76.5912,76.5912,4002.1633
2013-10-16 14:10:00,101.08,101.11,101.03,101.08,4434.8296376419685,76.5912,76.6139,76.5533,76.5912,4434.8296
2013-10-16 14:15:00,101.09,101.09,100.92,100.95,16008.653326122228,76.5988,76.5988,76.47,76.4927,16008.6533
2013-10-16 14:20:00,100.95,100.95,100.79,100.88,17198.48566792861,76.4927,76.4927,76.3714,76.4396,17198.4857
2013-10-16 14:25:00,100.87,100.87,100.82,100.84,12114.656571119524,76.4321,76.4321,76.3942,76.4093,12114.6566
2013-10-16 14:30:00,100.84,100.9,100.82,100.87,8220.65981611682,76.4093,76.4548,76.3942,76.4321,8220.6598
2013-10-16 14:35:00,100.91,100.91,100.82,100.86,2271.4981070849108,76.4624,76.4624,76.3942,76.4245,2271.4981
2013-10-16 14:40:00,100.82,100.87,100.81,100.85,8220.65981611682,76.3942,76.4321,76.3866,76.4169,8220.6598
2013-10-16 14:45:00,100.84,100.9,100.8,100.86,9626.825310978908,76.4093,76.4548,76.379,76.4245,9626.8253
2013-10-16 14:50:00,100.88,100.92,100.87,100.87,3569.4970254191453,76.4396,76.47,76.4321,76.4321,3569.497
2013-10-16 14:55:00,100.9,100.9,100.83,100.84,7247.160627366144,76.4548,76.4548,76.4018,76.4093,7247.1606
2013-10-16 15:00:00,100.81,100.83,100.66,100.74,10924.824229313142,76.3866,76.4018,76.2729,76.3336,10924.8242
2013-10-16 15:05:00,100.76,100.82,100.71,100.72,6489.994591671173,76.3487,76.3942,76.3108,76.3184,6489.9946
2013-10-16 15:10:00,100.71,100.76,100.64,100.65,10708.491076257436,76.3108,76.3487,76.2578,76.2654,10708.4911
2013-10-16 15:15:00,100.7,100.76,100.67,100.74,4434.8296376419685,76.3033,76.3487,76.2805,76.3336,4434.8296
2013-10-16 15:20:00,100.73,100.84,100.72,100.75,11465.657111952409,76.326,76.4093,76.3184,76.3411,11465.6571
2013-10-16 15:25:00,100.73,100.79,100.7,100.7,9734.99188750676,76.326,76.3714,76.3033,76.3033,9734.9919
2013-10-16 15:30:00,100.72,100.72,100.64,100.71,8977.82585181179,76.3184,76.3184,76.2578,76.3108,8977.8259
2013-10-16 15:35:00,100.71,100.86,100.71,100.85,7787.993510005408,76.3108,76.4245,76.3108,76.4169,7787.9935
2013-10-16 15:40:00,100.84,100.88,100.81,100.84,15143.320713899404,76.4093,76.4396,76.3866,76.4093,15143.3207
2013-10-16 15:45:00,100.81,100.85,100.74,100.85,25527.312060573284,76.3866,76.4169,76.3336,76.4169,25527.3121
2013-10-16 15:50:00,100.83,100.84,100.71,100.72,45646.29529475392,76.4018,76.4093,76.3108,76.3184,45646.2953
2013-10-16 15:55:00,100.72,100.94,100.7,100.86,62087.61492698756,76.3184,76.4851,76.3033,76.4245,62087.6149
2013-10-17 09:30:00,100.67,100.74,100.37,100.47,14386.154678204435,76.2805,76.3336,76.0532,76.129,14386.1547
2013-10-17 09:35:00,100.56,100.97,100.56,100.96,16116.81990265008,76.1972,76.5078,76.1972,76.5003,16116.8199
2013-10-17 09:40:00,100.92,101.04,100.78,100.86,11357.490535424551,76.47,76.5609,76.3639,76.4245,11357.4905
2013-10-17 09:45:00,101.0,101.01,100.84,100.98,1406.1654948620876,76.5306,76.5381,76.4093,76.5154,1406.1655
2013-10-17 09:50:00,100.98,101.07,100.68,100.73,14818.820984315846,76.5154,76.5836,76.2881,76.326,14818.821
2013-10-17 09:55:00,100.72,100.96,100.72,100.96,2163.3315305570577,76.3184,76.5003,76.3184,76.5003,2163.3315
2013-10-17 10:00:00,100.99,101.09,100.9,101.08,6381.828015143321,76.523,76.5988,76.4548,76.5912,6381.828
2013-10-17 10:05:00,101.1,101.18,101.07,101.11,2595.997836668469,76.6063,76.667,76.5836,76.6139,2595.9978
2013-10-17 10:10:00,101.12,101.21,100.94,101.04,18063.81828015144,76.6215,76.6897,76.4851,76.5609,18063.8183
2013-10-17 10:15:00,101.05,101.15,101.02,101.1,7030.8274743104375,76.5685,76.6442,76.5457,76.6063,7030.8275
2013-10-17 10:20:00,101.14,101.24,101.14,101.24,1189.8323418063817,76.6367,76.7124,76.6367,76.7124,1189.8323
2013-10-17 10:25:00,101.25,101.38,101.22,101.22,11790.156841535963,76.72,76.8185,76.6973,76.6973,11790.1568
2013-10-17 10:30:00,101.33,101.37,101.24,101.32,2704.164413196322,76.7806,76.8109,76.7124,76.773,2704.1644
2013-10-17 10:35:00,101.42,101.43,101.31,101.31,8004.326663061114,76.8488,76.8564,76.7655,76.7655,8004.3267
2013-10-17 10:40:00,101.39,101.41,101.33,101.37,2271.4981070849108,76.8261,76.8412,76.7806,76.8109,2271.4981
2013-10-17 10:45:00,101.38,101.39,101.21,101.27,4759.329367225527,76.8185,76.8261,76.6897,76.7352,4759.3294
2013-10-17 10:50:00,101.26,101.3,101.15,101.21,5516.495402920497,76.7276,76.7579,76.6442,76.6897,5516.4954
2013-10-17 10:55:00,101.23,101.23,101.14,101.18,6922.660897782585,76.7048,76.7048,76.6367,76.667,6922.6609
2013-10-17 11:00:00,101.18,101.26,101.14,101.21,7030.8274743104375,76.667,76.7276,76.6367,76.6897,7030.8275
2013-10-17 11:05:00,101.22,101.26,101.17,101.21,4434.8296376419685,76.6973,76.7276,76.6594,76.6897,4434.8296
2013-10-17 11:10:00,101.23,101.23,101.08,101.08,10708.491076257436,76.7048,76.7048,76.5912,76.5912,10708.4911
2013-10-17 11:15:00,101.11,101.2,101.11,101.13,4975.662520281233,76.6139,76.6821,76.6139,76.6291,4975.6625
2013-10-17 11:20:00,101.15,101.21,101.12,101.16,5300.162249864791,76.6442,76.6897,76.6215,76.6518,5300.1622
2013-10-17 11:25:00,101.16,101.2,101.13,101.18,3353.16387236344,76.6518,76.6821,76.6291,76.667,3353.1639
2013-10-17 11:30:00,101.21,101.26,101.19,101.25,11249.3239588967,76.6897,76.7276,76.6745,76.72,11249.324
2013-10-17 11:35:00,101.25,101.3,101.17,101.27,43158.4640346133,76.72,76.7579,76.6594,76.7352,43158.464
2013-10-17 11:40:00,101.24,101.27,101.11,101.21,35803.136830719304,76.7124,76.7352,76.6139,76.6897,35803.1368
2013-10-17 11:45:00,101.27,101.35,101.27,101.35,5732.828555976204,76.7352,76.7958,76.7352,76.7958,5732.8286
2013-10-17 11:50:00,101.31,101.42,101.31,101.41,5949.161709031909,76.7655,76.8488,76.7655,76.8412,5949.1617
2013-10-17 11:55:00,101.39,101.45,101.38,101.41,6598.161168199026,76.8261,76.8715,76.8185,76.8412,6598.1612
2013-10-17 12:00:00,101.41,101.44,101.36,101.37,7138.994050838291,76.8412,76.864,76.8034,76.8109,7138.9941
2013-10-17 12:05:00,101.36,101.38,101.31,101.31,2920.497566252028,76.8034,76.8185,76.7655,76.7655,2920.4976
2013-10-17 12:10:00,101.33,101.43,101.33,101.35,4110.32990805841,76.7806,76.8564,76.7806,76.7958,4110.3299
2013-10-17 12:15:00,101.37,101.44,101.35,101.39,10383.991346673878,76.8109,76.864,76.7958,76.8261,10383.9913
2013-10-17 12:20:00,101.4,101.45,101.38,101.44,8004.326663061114,76.8337,76.8715,76.8185,76.864,8004.3267
2013-10-17 12:25:00,101.44,101.45,101.38,101.45,9518.658734451054,76.864,76.8715,76.8185,76.8715,9518.6587
2013-10-17 12:30:00,101.45,101.53,101.45,101.53,7787.993510005408,76.8715,76.9322,76.8715,76.9322,7787.9935
2013-10-17 12:35:00,101.55,101.59,101.49,101.58,5732.828555976204,76.9473,76.9776,76.9019,76.9701,5732.8286
2013-10-17 12:40:00,101.56,101.63,101.54,101.56,5840.995132504056,76.9549,77.0079,76.9397,76.9549,5840.9951
2013-10-17 12:45:00,101.54,101.63,101.54,101.61,5732.828555976204,76.9397,77.0079,76.9397,76.9928,5732.8286
2013-10-17 12:50:00,101.6,101.7,101.58,101.65,8545.159545700379,76.9852,77.061,76.9701,77.0231,8545.1595
2013-10-17 12:55:00,101.69,101.78,101.66,101.7,17631.15197404002,77.0534,77.1216,77.0307,77.061,17631.152
2013-10-17 13:00:00,101.7,101.75,101.69,101.72,10059.491617090318,77.061,77.0989,77.0534,77.0761,10059.4916
2013-10-17 13:05:00,101.7,101.72,101.63,101.7,22714.981070849102,77.061,77.0761,77.0079,77.061,22714.9811
2013-10-17 13:10:00,101.69,101.77,101.69,101.76,8977.82585181179,77.0534,77.114,77.0534,77.1064,8977.8259
2013-10-17 13:15:00,101.75,101.79,101.7,101.72,8869.659275283937,77.0989,77.1292,77.061,77.0761,8869.6593
2013-10-17 13:20:00,101.7,101.7,101.64,101.64,7679.826933477555,77.061,77.061,77.0155,77.0155,7679.8269
2013-10-17 13:25:00,101.63,101.66,101.57,101.57,10059.491617090318,77.0079,77.0307,76.9625,76.9625,10059.4916
2013-10-17 13:30:00,101.57,101.64,101.57,101.59,7355.327203893997,76.9625,77.0155,76.9625,76.9776,7355.3272
2013-10-17 13:35:00,101.58,101.6,101.57,101.58,6273.661438615468,76.9701,76.9852,76.9625,76.9701,6273.6614
2013-10-17 13:40:00,101.57,101.59,101.57,101.58,973.499188750676,76.9625,76.9776,76.9625,76.9701,973.4992
2013-10-17 13:45:00,101.58,101.59,101.44,101.44,5732.828555976204,76.9701,76.9776,76.864,76.864,5732.8286
2013-10-17 13:50:00,101.43,101.45,101.32,101.44,14277.98810167658,76.8564,76.8715,76.773,76.864,14277.9881
2013-10-17 13:55:00,101.44,101.52,101.4,101.43,6922.660897782585,76.864,76.9246,76.8337,76.8564,6922.6609
2013-10-17 14:00:00,101.41,101.42,101.35,101.38,4542.9962141698215,76.8412,76.8488,76.7958,76.8185,4542.9962
2013-10-17 14:05:00,101.38,101.39,101.33,101.33,5949.161709031909,76.8185,76.8261,76.7806,76.7806,5949.1617
2013-10-17 14:10:00,101.33,101.34,101.3,101.3,5516.495402920497,76.7806,76.7882,76.7579,76.7579,5516.4954
2013-10-17 14:15:00,101.29,101.3,101.27,101.29,10816.657652785289,76.7503,76.7579,76.7352,76.7503,10816.6577
2013-10-17 14:20:00,101.29,101.42,101.29,101.42,4326.663061114115,76.7503,76.8488,76.7503,76.8488,4326.6631
2013-10-17 14:25:00,101.44,101.49,101.38,101.41,9951.325040562466,76.864,76.9019,76.8185,76.8412,9951.325
2013-10-17 14:30:00,101.41,101.42,101.36,101.36,5732.828555976204,76.8412,76.8488,76.8034,76.8034,5732.8286
2013-10-17 14:35:00,101.35,101.35,101.33,101.33,8328.826392644673,76.7958,76.7958,76.7806,76.7806,8328.8264
2013-10-17 14:40:00,101.34,101.39,101.33,101.33,6057.328285559762,76.7882,76.8261,76.7806,76.7806,6057.3283
2013-10-17 14:45:00,101.33,101.33,101.3,101.3,2487.8312601406165,76.7806,76.7806,76.7579,76.7579,2487.8313
2013-10-17 14:50:00,101.32,101.35,101.31,101.33,5516.495402920497,76.773,76.7958,76.7655,76.7806,5516.4954
2013-10-17 14:55:00,101.33,101.45,101.33,101.45,5949.161709031909,76.7806,76.8715,76.7806,76.8715,5949.1617
2013-10-17 15:00:00,101.46,101.46,101.39,101.41,6273.661438615468,76.8791,76.8791,76.8261,76.8412,6273.6614
2013-10-17 15:05:00,101.41,101.51,101.4,101.48,6598.161168199026,76.8412,76.917,76.8337,76.8943,6598.1612
2013-10-17 15:10:00,101.52,101.57,101.52,101.56,5624.66197944835,76.9246,76.9625,76.9246,76.9549,5624.662
2013-10-17 15:15:00,101.56,101.56,101.52,101.53,8328.826392644673,76.9549,76.9549,76.9246,76.9322,8328.8264
2013-10-17 15:20:00,101.53,101.61,101.53,101.55,10492.15792320173,76.9322,76.9928,76.9322,76.9473,10492.1579
2013-10-17 15:25:00,101.57,101.62,101.56,101.59,6273.661438615468,76.9625,77.0004,76.9549,76.9776,6273.6614
2013-10-17 15:30:00,101.56,101.62,101.56,101.57,12439.156300703082,76.9549,77.0004,76.9549,76.9625,12439.1563
2013-10-17 15:35:00,101.58,101.64,101.58,101.61,12871.822606814494,76.9701,77.0155,76.9701,76.9928,12871.8226
2013-10-17 15:40:00,101.62,101.63,101.57,101.6,18929.15089237425,77.0004,77.0079,76.9625,76.9852,18929.1509
2013-10-17 15:45:00,101.6,101.65,101.56,101.57,43374.797187669006,76.9852,77.0231,76.9549,76.9625,43374.7972
2013-10-17 15:50:00,101.57,101.59,101.46,101.52,55381.28718226068,76.9625,76.9776,76.8791,76.9246,55381.2872
2013-10-17 15:55:00,101.53,101.65,101.51,101.6,105462.41211465656,76.9322,77.0231,76.917,76.9852,105462.4121
2013-10-18 09:30:00,101.89,102.04,101.62,101.63,110546.24121146565,77.2049,77.3186,77.0004,77.0079,110546.2412
2013-10-18 09:35:00,101.7,101.71,101.21,101.21,13304.488912925906,77.061,77.0686,76.6897,76.6897,13304.4889
2013-10-18 09:40:00,101.24,101.45,101.21,101.31,33098.972417522986,76.7124,76.8715,76.6897,76.7655,33098.9724
2013-10-18 09:45:00,101.43,101.56,101.41,101.45,5300.162249864791,76.8564,76.9549,76.8412,76.8715,5300.1622
2013-10-18 09:50:00,101.45,101.7,101.42,101.7,3136.830719307734,76.8715,77.061,76.8488,77.061,3136.8307
2013-10-18 09:55:00,101.7,102.03,101.64,102.03,37750.13520822066,77.061,77.311,77.0155,77.311,37750.1352
2013-10-18 10:00:00,102.01,102.12,101.99,102.0,40778.79935100054,77.2959,77.3792,77.2807,77.2883,40778.7994
2013-10-18 10:05:00,101.98,102.0,101.9,101.92,4434.8296376419685,77.2731,77.2883,77.2125,77.2277,4434.8296
2013-10-18 10:10:00,101.98,101.99,101.86,101.86,3893.996755002704,77.2731,77.2807,77.1822,77.1822,3893.9968
2013-10-18 10:15:00,101.85,101.85,101.76,101.82,3353.16387236344,77.1746,77.1746,77.1064,77.1519,3353.1639
2013-10-18 10:20:00,101.73,101.78,101.64,101.66,17522.98539751217,77.0837,77.1216,77.0155,77.0307,17522.9854
2013-10-18 10:25:00,101.67,101.68,101.53,101.53,2595.997836668469,77.0382,77.0458,76.9322,76.9322,2595.9978
2013-10-18 10:30:00,101.53,101.64,101.53,101.54,7030.8274743104375,76.9322,77.0155,76.9322,76.9397,7030.8275
2013-10-18 10:35:00,101.57,101.62,101.55,101.59,5408.328826392644,76.9625,77.0004,76.9473,76.9776,5408.3288
2013-10-18 10:40:00,101.59,101.64,101.55,101.57,4002.163331530557,76.9776,77.0155,76.9473,76.9625,4002.1633
2013-10-18 10:45:00,101.57,101.64,101.57,101.6,14277.98810167658,76.9625,77.0155,76.9625,76.9852,14277.9881
2013-10-18 10:50:00,101.58,101.61,101.48,101.61,5840.995132504056,76.9701,76.9928,76.8943,76.9928,5840.9951
2013-10-18 10:55:00,101.63,101.65,101.58,101.59,7138.994050838291,77.0079,77.0231,76.9701,76.9776,7138.9941
2013-10-18 11:00:00,101.59,101.73,101.51,101.71,10492.15792320173,76.9776,77.0837,76.917,77.0686,10492.1579
2013-10-18 11:05:00,101.7,101.7,101.62,101.62,3244.9972958355866,77.061,77.061,77.0004,77.0004,3244.9973
2013-10-18 11:10:00,101.61,101.77,101.61,101.65,14061.654948620877,76.9928,77.114,76.9928,77.0231,14061.6549
2013-10-18 11:15:00,101.64,101.7,101.62,101.63,5191.995673336939,77.0155,77.061,77.0004,77.0079,5191.9957
2013-10-18 11:20:00,101.62,101.62,101.57,101.59,7030.8274743104375,77.0004,77.0004,76.9625,76.9776,7030.8275
2013-10-18 11:25:00,101.57,101.63,101.52,101.57,14277.98810167658,76.9625,77.0079,76.9246,76.9625,14277.9881
2013-10-18 11:30:00,101.57,101.57,101.52,101.57,6165.494862087615,76.9625,76.9625,76.9246,76.9625,6165.4949
2013-10-18 11:35:00,101.54,101.62,101.54,101.55,2055.164954029205,76.9397,77.0004,76.9397,76.9473,2055.165
2013-10-18 11:40:00,101.52,101.6,101.51,101.57,13845.32179556517,76.9246,76.9852,76.917,76.9625,13845.3218
2013-10-18 11:45:00,101.6,101.61,101.51,101.61,14602.48783126014,76.9852,76.9928,76.917,76.9928,14602.4878
2013-10-18 11:50:00,101.61,101.7,101.58,101.64,18280.15143320714,76.9928,77.061,76.9701,77.0155,18280.1514
2013-10-18 11:55:00,101.62,101.7,101.62,101.67,4651.162790697675,77.0004,77.061,77.0004,77.0382,4651.1628
2013-10-18 12:00:00,101.65,101.71,101.61,101.69,4867.49594375338,77.0231,77.0686,76.9928,77.0534,4867.4959
2013-10-18 12:05:00,101.7,101.76,101.65,101.74,21741.48188209843,77.061,77.1064,77.0231,77.0913,21741.4819
2013-10-18 12:10:00,101.76,101.8,101.72,101.79,7896.160086533261,77.1064,77.1368,77.0761,77.1292,7896.1601
2013-10-18 12:15:00,101.82,101.82,101.71,101.74,4434.8296376419685,77.1519,77.1519,77.0686,77.0913,4434.8296
2013-10-18 12:20:00,101.71,101.79,101.68,101.69,18820.984315846403,77.0686,77.1292,77.0458,77.0534,18820.9843
2013-10-18 12:25:00,101.67,101.7,101.61,101.68,4651.162790697675,77.0382,77.061,76.9928,77.0458,4651.1628
2013-10-18 12:30:00,101.62,101.68,101.61,101.65,11141.157382368849,77.0004,77.0458,76.9928,77.0231,11141.1574
2013-10-18 12:35:00,101.68,101.71,101.65,101.68,3893.996755002704,77.0458,77.0686,77.0231,77.0458,3893.9968
2013-10-18 12:40:00,101.7,101.71,101.62,101.71,18063.81828015144,77.061,77.0686,77.0004,77.0686,18063.8183
2013-10-18 12:45:00,101.7,101.77,101.64,101.71,15143.320713899404,77.061,77.114,77.0155,77.0686,15143.3207
2013-10-18 12:50:00,101.76,101.85,101.76,101.82,3244.9972958355866,77.1064,77.1746,77.1064,77.1519,3244.9973
2013-10-18 12:55:00,101.82,101.87,101.82,101.87,2595.997836668469,77.1519,77.1898,77.1519,77.1898,2595.9978
2013-10-18 13:00:00,101.89,101.91,101.88,101.91,3136.830719307734,77.2049,77.2201,77.1974,77.2201,3136.8307
2013-10-18 13:05:00,101.91,102.04,101.91,102.03,4110.32990805841,77.2201,77.3186,77.2201,77.311,4110.3299
2013-10-18 13:10:00,102.05,102.17,102.03,102.13,15467.820443482964,77.3262,77.4171,77.311,77.3868,15467.8204
2013-10-18 13:15:00,102.14,102.17,102.1,102.12,7355.327203893997,77.3944,77.4171,77.3641,77.3792,7355.3272
2013-10-18 13:20:00,102.12,102.14,102.09,102.1,2595.997836668469,77.3792,77.3944,77.3565,77.3641,2595.9978
2013-10-18 13:25:00,102.12,102.17,102.09,102.11,6922.660897782585,77.3792,77.4171,77.3565,77.3716,6922.6609
2013-10-18 13:30:00,102.1,102.11,102.06,102.09,5300.162249864791,77.3641,77.3716,77.3338,77.3565,5300.1622
2013-10-18 13:35:00,102.06,102.11,102.05,102.05,2704.164413196322,77.3338,77.3716,77.3262,77.3262,2704.1644
2013-10-18 13:40:00,102.06,102.08,102.06,102.06,3136.830719307734,77.3338,77.3489,77.3338,77.3338,3136.8307
2013-10-18 13:45:00,102.05,102.05,101.97,101.97,2379.6646836127634,77.3262,77.3262,77.2656,77.2656,2379.6647
2013-10-18 13:50:00,101.96,102.0,101.95,101.98,3785.830178474851,77.258,77.2883,77.2504,77.2731,3785.8302
2013-10-18 13:55:00,101.99,102.01,101.96,101.98,3677.6636019469984,77.2807,77.2959,77.258,77.2731,3677.6636
2013-10-18 14:00:00,102.0,102.01,101.91,101.91,5840.995132504056,77.2883,77.2959,77.2201,77.2201,5840.9951
2013-10-18 14:05:00,101.91,101.94,101.82,101.82,9734.99188750676,77.2201,77.2428,77.1519,77.1519,9734.9919
2013-10-18 14:10:00,101.82,101.85,101.7,101.7,11141.157382368849,77.1519,77.1746,77.061,77.061,11141.1574
2013-10-18 14:15:00,101.72,101.87,101.72,101.82,10275.824770146024,77.0761,77.1898,77.0761,77.1519,10275.8248
2013-10-18 14:20:00,101.82,101.82,101.75,101.79,6057.328285559762,77.1519,77.1519,77.0989,77.1292,6057.3283
2013-10-18 14:25:00,101.83,101.88,101.79,101.85,8869.659275283937,77.1595,77.1974,77.1292,77.1746,8869.6593
2013-10-18 14:30:00,101.86,101.86,101.8,101.85,5732.828555976204,77.1822,77.1822,77.1368,77.1746,5732.8286
2013-10-18 14:35:00,101.83,101.93,101.82,101.86,7787.993510005408,77.1595,77.2353,77.1519,77.1822,7787.9935
2013-10-18 14:40:00,101.87,101.89,101.81,101.82,5732.828555976204,77.1898,77.2049,77.1443,77.1519,5732.8286
2013-10-18 14:45:00,101.82,101.85,101.81,101.85,6489.994591671173,77.1519,77.1746,77.1443,77.1746,6489.9946
2013-10-18 14:50:00,101.84,101.85,101.79,101.82,6381.828015143321,77.1671,77.1746,77.1292,77.1519,6381.828
2013-10-18 14:55:00,101.79,101.79,101.7,101.7,7571.660356949702,77.1292,77.1292,77.061,77.061,7571.6604
2013-10-18 15:00:00,101.73,101.77,101.68,101.68,9734.99188750676,77.0837,77.114,77.0458,77.0458,9734.9919
2013-10-18 15:05:00,101.72,101.8,101.7,101.72,14818.820984315846,77.0761,77.1368,77.061,77.0761,14818.821
2013-10-18 15:10:00,101.72,101.77,101.65,101.68,7571.660356949702,77.0761,77.114,77.0231,77.0458,7571.6604
2013-10-18 15:15:00,101.67,101.68,101.59,101.6,15143.320713899404,77.0382,77.0458,76.9776,76.9852,15143.3207
2013-10-18 15:20:00,101.6,101.67,101.57,101.63,18929.15089237425,76.9852,77.0382,76.9625,77.0079,18929.1509
2013-10-18 15:25:00,101.63,101.77,101.63,101.64,25959.97836668469,77.0079,77.114,77.0079,77.0155,25959.9784
2013-10-18 15:30:00,101.67,101.7,101.57,101.68,24770.14602487831,77.0382,77.061,76.9625,77.0458,24770.146
2013-10-18 15:35:00,101.65,101.67,101.52,101.57,21525.148729042725,77.0231,77.0382,76.9246,76.9625,21525.1487
2013-10-18 15:40:00,101.58,101.7,101.57,101.6,31692.806922660897,76.9701,77.061,76.9625,76.9852,31692.8069
2013-10-18 15:45:00,101.63,101.9,101.63,101.82,50513.7912385073,77.0079,77.2125,77.0079,77.1519,50513.7912
2013-10-18 15:50:00,101.84,101.87,101.73,101.83,51054.62412114657,77.1671,77.1898,77.0837,77.1595,51054.6241
2013-10-18 15:55:00,101.83,102.06,101.81,101.88,180205.5164954029,77.1595,77.3338,77.1443,77.1974,180205.5165
2013-10-21 09:30:00,101.68,102.23,101.61,102.21,36127.63656030287,77.0458,77.4626,76.9928,77.4474,36127.6366
2013-10-21 09:35:00,102.21,102.42,102.21,102.32,10383.991346673878,77.4474,77.6065,77.4474,77.5308,10383.9913
2013-10-21 09:40:00,102.31,102.44,102.16,102.38,13196.322336398052,77.5232,77.6217,77.4095,77.5762,13196.3223
2013-10-21 09:45:00,102.43,102.49,102.37,102.4,3461.3304488912927,77.6141,77.6596,77.5687,77.5914,3461.3304
2013-10-21 09:50:00,102.41,102.43,102.31,102.39,8977.82585181179,77.599,77.6141,77.5232,77.5838,8977.8259
2013-10-21 09:55:00,102.39,102.56,102.34,102.52,8436.992969172525,77.5838,77.7126,77.5459,77.6823,8436.993
2013-10-21 10:00:00,102.48,102.58,102.42,102.58,12763.656030286642,77.652,77.7278,77.6065,77.7278,12763.656
2013-10-21 10:05:00,102.56,102.57,102.5,102.52,7896.160086533261,77.7126,77.7202,77.6672,77.6823,7896.1601
2013-10-21 10:10:00,102.53,102.61,102.52,102.54,10167.658193618172,77.6899,77.7505,77.6823,77.6975,10167.6582
2013-10-21 10:15:00,102.57,102.57,102.43,102.45,16224.986479177933,77.7202,77.7202,77.6141,77.6293,16224.9865
2013-10-21 10:20:00,102.44,102.55,102.44,102.49,9194.159004867495,77.6217,77.705,77.6217,77.6596,9194.159
2013-10-21 10:25:00,102.46,102.5,102.31,102.31,20767.98269334776,77.6369,77.6672,77.5232,77.5232,20767.9827
2013-10-21 10:30:00,102.31,102.36,102.16,102.17,22823.14764737696,77.5232,77.5611,77.4095,77.4171,22823.1476
2013-10-21 10:35:00,102.16,102.27,102.13,102.25,7679.826933477555,77.4095,77.4929,77.3868,77.4777,7679.8269
2013-10-21 10:40:00,102.25,102.26,102.15,102.18,5516.495402920497,77.4777,77.4853,77.402,77.4247,5516.4954
2013-10-21 10:45:00,102.19,102.36,102.19,102.36,8869.659275283937,77.4323,77.5611,77.4323,77.5611,8869.6593
2013-10-21 10:50:00,102.35,102.43,102.32,102.32,22065.98161168199,77.5535,77.6141,77.5308,77.5308,22065.9816
2013-10-21 10:55:00,102.33,102.43,102.33,102.43,3028.664142779881,77.5383,77.6141,77.5383,77.6141,3028.6641
2013-10-21 11:00:00,102.42,102.45,102.29,102.29,5516.495402920497,77.6065,77.6293,77.508,77.508,5516.4954
2013-10-21 11:05:00,102.28,102.29,102.15,102.15,8545.159545700379,77.5005,77.508,77.402,77.402,8545.1595
2013-10-21 11:10:00,102.15,102.24,102.13,102.24,7463.49378042185,77.402,77.4702,77.3868,77.4702,7463.4938
2013-10-21 11:15:00,102.24,102.24,102.19,102.19,10275.824770146024,77.4702,77.4702,77.4323,77.4323,10275.8248
2013-10-21 11:20:00,102.2,102.21,102.18,102.2,7463.49378042185,77.4398,77.4474,77.4247,77.4398,7463.4938
2013-10-21 11:25:00,102.18,102.23,102.18,102.23,3569.4970254191453,77.4247,77.4626,77.4247,77.4626,3569.497
2013-10-21 11:30:00,102.22,102.23,102.14,102.18,5516.495402920497,77.455,77.4626,77.3944,77.4247,5516.4954
2013-10-21 11:35:00,102.16,102.18,102.06,102.07,3461.3304488912927,77.4095,77.4247,77.3338,77.3413,3461.3304
2013-10-21 11:40:00,102.05,102.08,102.02,102.03,4218.496484586262,77.3262,77.3489,77.3035,77.311,4218.4965
2013-10-21 11:45:00,102.01,102.05,101.94,101.96,1946.998377501352,77.2959,77.3262,77.2428,77.258,1946.9984
2013-10-21 11:50:00,101.95,101.98,101.92,101.98,6057.328285559762,77.2504,77.2731,77.2277,77.2731,6057.3283
2013-10-21 11:55:00,101.96,102.07,101.96,102.07,3677.6636019469984,77.258,77.3413,77.258,77.3413,3677.6636
2013-10-21 12:00:00,102.07,102.08,102.02,102.02,2271.4981070849108,77.3413,77.3489,77.3035,77.3035,2271.4981
2013-10-21 12:05:00,102.0,102.05,102.0,102.01,5516.495402920497,77.2883,77.3262,77.2883,77.2959,5516.4954
2013-10-21 12:10:00,102.01,102.07,102.01,102.06,4002.163331530557,77.2959,77.3413,77.2959,77.3338,4002.1633
2013-10-21 12:15:00,102.04,102.08,102.03,102.06,4651.162790697675,77.3186,77.3489,77.311,77.3338,4651.1628
2013-10-21 12:20:00,102.07,102.07,102.05,102.06,1622.4986479177933,77.3413,77.3413,77.3262,77.3338,1622.4986
2013-10-21 12:25:00,102.08,102.08,102.01,102.01,5083.829096809086,77.3489,77.3489,77.2959,77.2959,5083.8291
2013-10-21 12:30:00,102.02,102.08,102.0,102.08,3353.16387236344,77.3035,77.3489,77.2883,77.3489,3353.1639
2013-10-21 12:35:00,102.09,102.11,102.08,102.11,7247.160627366144,77.3565,77.3716,77.3489,77.3716,7247.1606
2013-10-21 12:40:00,102.1,102.11,101.93,101.93,9410.4921579232,77.3641,77.3716,77.2353,77.2353,9410.4922
2013-10-21 12:45:00,101.92,101.92,101.87,101.87,3461.3304488912927,77.2277,77.2277,77.1898,77.1898,3461.3304
2013-10-21 12:50:00,101.85,101.92,101.85,101.89,757.1660356949702,77.1746,77.2277,77.1746,77.2049,757.166
2013-10-21 12:55:00,101.94,101.99,101.93,101.99,3028.664142779881,77.2428,77.2807,77.2353,77.2807,3028.6641
2013-10-21 13:00:00,101.99,102.04,101.97,102.03,2920.497566252028,77.2807,77.3186,77.2656,77.311,2920.4976
2013-10-21 13:05:00,102.04,102.09,102.04,102.09,865.3326122228232,77.3186,77.3565,77.3186,77.3565,865.3326
2013-10-21 13:10:00,102.1,102.11,102.01,102.02,5840.995132504056,77.3641,77.3716,77.2959,77.3035,5840.9951
2013-10-21 13:15:00,102.03,102.04,102.02,102.03,3136.830719307734,77.311,77.3186,77.3035,77.311,3136.8307
2013-10-21 13:20:00,102.01,102.01,101.95,101.96,4542.9962141698215,77.2959,77.2959,77.2504,77.258,4542.9962
2013-10-21 13:25:00,101.95,102.0,101.91,101.97,5083.829096809086,77.2504,77.2883,77.2201,77.2656,5083.8291
2013-10-21 13:30:00,101.98,102.05,101.98,102.05,2812.330989724175,77.2731,77.3262,77.2731,77.3262,2812.331
2013-10-21 13:35:00,102.05,102.05,101.86,101.88,14169.821525148727,77.3262,77.3262,77.1822,77.1974,14169.8215
2013-10-21 13:40:00,101.93,101.94,101.84,101.84,5949.161709031909,77.2353,77.2428,77.1671,77.1671,5949.1617
2013-10-21 13:45:00,101.86,101.88,101.86,101.88,1730.6652244456463,77.1822,77.1974,77.1822,77.1974,1730.6652
2013-10-21 13:50:00,101.89,101.94,101.85,101.93,5191.995673336939,77.2049,77.2428,77.1746,77.2353,5191.9957
2013-10-21 13:55:00,101.96,101.97,101.96,101.97,1406.1654948620876,77.258,77.2656,77.258,77.2656,1406.1655
2013-10-21 14:00:00,101.99,101.99,101.85,101.91,7571.660356949702,77.2807,77.2807,77.1746,77.2201,7571.6604
2013-10-21 14:05:00,101.88,101.94,101.88,101.94,432.6663061114116,77.1974,77.2428,77.1974,77.2428,432.6663
2013-10-21 14:10:00,101.96,102.04,101.94,102.04,2379.6646836127634,77.258,77.3186,77.2428,77.3186,2379.6647
2013-10-21 14:15:00,102.03,102.03,101.98,102.02,2595.997836668469,77.311,77.311,77.2731,77.3035,2595.9978
2013-10-21 14:20:00,102.02,102.02,101.82,101.87,2487.8312601406165,77.3035,77.3035,77.1519,77.1898,2487.8313
2013-10-21 14:25:00,101.85,101.92,101.85,101.92,2271.4981070849108,77.1746,77.2277,77.1746,77.2277,2271.4981
2013-10-21 14:30:00,101.94,101.96,101.94,101.95,3136.830719307734,77.2428,77.258,77.2428,77.2504,3136.8307
2013-10-21 14:35:00,102.0,102.02,101.97,101.97,2055.164954029205,77.2883,77.3035,77.2656,77.2656,2055.165
2013-10-21 14:40:00,102.01,102.01,101.94,101.94,2920.497566252028,77.2959,77.2959,77.2428,77.2428,2920.4976
2013-10-21 14:45:00,101.97,102.08,101.94,102.07,9518.658734451054,77.2656,77.3489,77.2428,77.3413,9518.6587
2013-10-21 14:50:00,102.06,102.07,102.04,102.06,1622.4986479177933,77.3338,77.3413,77.3186,77.3338,1622.4986
2013-10-21 14:55:00,102.05,102.06,101.94,102.0,4434.8296376419685,77.3262,77.3338,77.2428,77.2883,4434.8296
2013-10-21 15:00:00,102.0,102.04,101.94,102.01,2487.8312601406165,77.2883,77.3186,77.2428,77.2959,2487.8313
2013-10-21 15:05:00,102.04,102.08,102.03,102.05,2271.4981070849108,77.3186,77.3489,77.311,77.3262,2271.4981
2013-10-21 15:10:00,102.03,102.05,101.99,102.02,2812.330989724175,77.311,77.3262,77.2807,77.3035,2812.331
2013-10-21 15:15:00,102.04,102.15,102.04,102.12,3461.3304488912927,77.3186,77.402,77.3186,77.3792,3461.3304
2013-10-21 15:20:00,102.1,102.1,102.05,102.07,4326.663061114115,77.3641,77.3641,77.3262,77.3413,4326.6631
2013-10-21 15:25:00,102.06,102.06,101.97,102.01,4110.32990805841,77.3338,77.3338,77.2656,77.2959,4110.3299
2013-10-21 15:30:00,102.01,102.09,101.98,102.08,4218.496484586262,77.2959,77.3565,77.2731,77.3489,4218.4965
2013-10-21 15:35:00,102.08,102.09,102.04,102.09,4975.662520281233,77.3489,77.3565,77.3186,77.3565,4975.6625
2013-10-21 15:40:00,102.08,102.18,102.08,102.18,2812.330989724175,77.3489,77.4247,77.3489,77.4247,2812.331
2013-10-21 15:45:00,102.18,102.29,102.17,102.28,13845.32179556517,77.4247,77.508,77.4171,77.5005,13845.3218
2013-10-21 15:50:00,102.27,102.29,102.17,102.24,13628.988642509465,77.4929,77.508,77.4171,77.4702,13628.9886
2013-10-21 15:55:00,102.26,102.32,102.2,102.31,24553.812871822607,77.4853,77.5308,77.4398,77.5232,24553.8129
2013-10-22 09:30:00,102.83,103.06,102.69,102.81,17306.65224445646,77.9172,78.0915,77.8111,77.9021,17306.6522
2013-10-22 09:35:00,102.9,102.9,102.76,102.88,6489.994591671173,77.9703,77.9703,77.8642,77.9551,6489.9946
2013-10-22 09:40:00,102.89,103.03,102.74,102.97,2920.497566252028,77.9627,78.0688,77.849,78.0233,2920.4976
2013-10-22 09:45:00,102.93,103.0,102.9,102.92,1730.6652244456463,77.993,78.046,77.9703,77.9854,1730.6652
2013-10-22 09:50:00,102.82,102.97,102.82,102.96,1946.998377501352,77.9096,78.0233,77.9096,78.0157,1946.9984
2013-10-22 09:55:00,102.97,103.17,102.96,103.06,9410.4921579232,78.0233,78.1748,78.0157,78.0915,9410.4922
2013-10-22 10:00:00,103.06,103.23,102.93,103.23,4975.662520281233,78.0915,78.2203,77.993,78.2203,4975.6625
2013-10-22 10:05:00,103.22,103.32,103.12,103.32,29096.809085992427,78.2127,78.2885,78.137,78.2885,29096.8091
2013-10-22 10:10:00,103.32,103.4,103.25,103.36,5191.995673336939,78.2885,78.3491,78.2355,78.3188,5191.9957
2013-10-22 10:15:00,103.41,103.5,103.39,103.41,7787.993510005408,78.3567,78.4249,78.3415,78.3567,7787.9935
2013-10-22 10:20:00,103.4,103.49,103.38,103.45,8977.82585181179,78.3491,78.4173,78.334,78.387,8977.8259
2013-10-22 10:25:00,103.42,103.46,103.33,103.45,10167.658193618172,78.3643,78.3946,78.2961,78.387,10167.6582
2013-10-22 10:30:00,103.39,103.44,103.35,103.43,4110.32990805841,78.3415,78.3794,78.3112,78.3718,4110.3299
2013-10-22 10:35:00,103.45,103.5,103.4,103.45,9951.325040562466,78.387,78.4249,78.3491,78.387,9951.325
2013-10-22 10:40:00,103.45,103.47,103.31,103.31,17414.818820984314,78.387,78.4022,78.2809,78.2809,17414.8188
2013-10-22 10:45:00,103.33,103.33,103.12,103.18,15684.153596538668,78.2961,78.2961,78.137,78.1824,15684.1536
2013-10-22 10:50:00,103.19,103.28,103.1,103.15,22498.6479177934,78.19,78.2582,78.1218,78.1597,22498.6479
2013-10-22 10:55:00,103.15,103.22,103.04,103.17,19794.48350459708,78.1597,78.2127,78.0763,78.1748,19794.4835
2013-10-22 11:00:00,103.2,103.26,103.11,103.16,11249.3239588967,78.1976,78.243,78.1294,78.1673,11249.324
2013-10-22 11:05:00,103.15,103.2,103.1,103.11,4434.8296376419685,78.1597,78.1976,78.1218,78.1294,4434.8296
2013-10-22 11:10:00,103.17,103.18,103.03,103.03,3461.3304488912927,78.1748,78.1824,78.0688,78.0688,3461.3304
2013-10-22 11:15:00,103.04,103.04,102.94,102.97,5083.829096809086,78.0763,78.0763,78.0006,78.0233,5083.8291
2013-10-22 11:20:00,102.96,102.96,102.87,102.87,4867.49594375338,78.0157,78.0157,77.9475,77.9475,4867.4959
2013-10-22 11:25:00,102.93,102.99,102.86,102.99,4759.329367225527,77.993,78.0384,77.9399,78.0384,4759.3294
2013-10-22 11:30:00,102.99,103.0,102.84,102.93,8436.992969172525,78.0384,78.046,77.9248,77.993,8436.993
2013-10-22 11:35:00,102.92,102.99,102.92,102.96,5191.995673336939,77.9854,78.0384,77.9854,78.0157,5191.9957
2013-10-22 11:40:00,102.99,102.99,102.85,102.85,6273.661438615468,78.0384,78.0384,77.9324,77.9324,6273.6614
2013-10-22 11:45:00,102.86,102.9,102.84,102.84,3353.16387236344,77.9399,77.9703,77.9248,77.9248,3353.1639
2013-10-22 11:50:00,102.85,102.9,102.82,102.82,9734.99188750676,77.9324,77.9703,77.9096,77.9096,9734.9919
2013-10-22 11:55:00,102.85,102.89,102.84,102.89,5624.66197944835,77.9324,77.9627,77.9248,77.9627,5624.662
2013-10-22 12:00:00,102.89,102.9,102.81,102.85,4867.49594375338,77.9627,77.9703,77.9021,77.9324,4867.4959
2013-10-22 12:05:00,102.84,102.89,102.83,102.85,3136.830719307734,77.9248,77.9627,77.9172,77.9324,3136.8307
2013-10-22 12:10:00,102.85,102.87,102.79,102.81,4651.162790697675,77.9324,77.9475,77.8869,77.9021,4651.1628
2013-10-22 12:15:00,102.8,102.8,102.79,102.8,757.1660356949702,77.8945,77.8945,77.8869,77.8945,757.166
2013-10-22 12:20:00,102.8,102.85,102.77,102.84,8761.492698756085,77.8945,77.9324,77.8717,77.9248,8761.4927
2013-10-22 12:25:00,102.81,102.85,102.75,102.81,17522.98539751217,77.9021,77.9324,77.8566,77.9021,17522.9854
2013-10-22 12:30:00,102.82,102.88,102.79,102.85,35262.30394808004,77.9096,77.9551,77.8869,77.9324,35262.3039
2013-10-22 12:35:00,102.85,102.88,102.74,102.74,17522.98539751217,77.9324,77.9551,77.849,77.849,17522.9854
2013-10-22 12:40:00,102.79,102.88,102.73,102.86,8869.659275283937,77.8869,77.9551,77.8414,77.9399,8869.6593
2013-10-22 12:45:00,102.87,102.87,102.82,102.86,5840.995132504056,77.9475,77.9475,77.9096,77.9399,5840.9951
2013-10-22 12:50:00,102.87,102.9,102.86,102.88,3028.664142779881,77.9475,77.9703,77.9399,77.9551,3028.6641
2013-10-22 12:55:00,102.87,102.89,102.83,102.83,4110.32990805841,77.9475,77.9627,77.9172,77.9172,4110.3299
2013-10-22 13:00:00,102.87,102.9,102.87,102.9,8545.159545700379,77.9475,77.9703,77.9475,77.9703,8545.1595
2013-10-22 13:05:00,102.9,102.9,102.82,102.84,3136.830719307734,77.9703,77.9703,77.9096,77.9248,3136.8307
2013-10-22 13:10:00,102.84,102.84,102.8,102.8,324.4997295835587,77.9248,77.9248,77.8945,77.8945,324.4997
2013-10-22 13:15:00,102.81,102.86,102.81,102.83,4759.329367225527,77.9021,77.9399,77.9021,77.9172,4759.3294
2013-10-22 13:20:00,102.77,102.84,102.74,102.83,5840.995132504056,77.8717,77.9248,77.849,77.9172,5840.9951
2013-10-22 13:25:00,102.85,102.9,102.85,102.85,7571.660356949702,77.9324,77.9703,77.9324,77.9324,7571.6604
2013-10-22 13:30:00,102.85,102.85,102.78,102.79,1946.998377501352,77.9324,77.9324,77.8793,77.8869,1946.9984
2013-10-22 13:35:00,102.8,102.81,102.78,102.81,2379.6646836127634,77.8945,77.9021,77.8793,77.9021,2379.6647
2013-10-22 13:40:00,102.83,102.85,102.82,102.82,1514.3320713899404,77.9172,77.9324,77.9096,77.9096,1514.3321
2013-10-22 13:45:00,102.84,102.85,102.8,102.84,4434.8296376419685,77.9248,77.9324,77.8945,77.9248,4434.8296
2013-10-22 13:50:00,102.84,102.93,102.84,102.92,7247.160627366144,77.9248,77.993,77.9248,77.9854,7247.1606
2013-10-22 13:55:00,102.94,102.95,102.89,102.89,2812.330989724175,78.0006,78.0081,77.9627,77.9627,2812.331
2013-10-22 14:00:00,102.88,102.91,102.85,102.91,4651.162790697675,77.9551,77.9778,77.9324,77.9778,4651.1628
2013-10-22 14:05:00,102.94,102.94,102.9,102.93,1946.998377501352,78.0006,78.0006,77.9703,77.993,1946.9984
2013-10-22 14:10:00,102.95,103.01,102.95,102.97,5624.66197944835,78.0081,78.0536,78.0081,78.0233,5624.662
2013-10-22 14:15:00,102.95,102.97,102.91,102.93,5732.828555976204,78.0081,78.0233,77.9778,77.993,5732.8286
2013-10-22 14:20:00,102.93,102.97,102.87,102.91,3677.6636019469984,77.993,78.0233,77.9475,77.9778,3677.6636
2013-10-22 14:25:00,102.92,102.98,102.9,102.98,1946.998377501352,77.9854,78.0309,77.9703,78.0309,1946.9984
2013-10-22 14:30:00,102.97,102.98,102.92,102.98,4326.663061114115,78.0233,78.0309,77.9854,78.0309,4326.6631
2013-10-22 14:35:00,102.98,102.99,102.95,102.98,4218.496484586262,78.0309,78.0384,78.0081,78.0309,4218.4965
2013-10-22 14:40:00,102.96,103.04,102.95,103.03,6489.994591671173,78.0157,78.0763,78.0081,78.0688,6489.9946
2013-10-22 14:45:00,103.04,103.04,103.01,103.03,18712.81773931855,78.0763,78.0763,78.0536,78.0688,18712.8177
2013-10-22 14:50:00,103.05,103.06,103.01,103.04,4759.329367225527,78.0839,78.0915,78.0536,78.0763,4759.3294
2013-10-22 14:55:00,103.06,103.06,102.97,103.04,3461.3304488912927,78.0915,78.0915,78.0233,78.0763,3461.3304
2013-10-22 15:00:00,103.01,103.11,103.01,103.05,7138.994050838291,78.0536,78.1294,78.0536,78.0839,7138.9941
2013-10-22 15:05:00,103.04,103.18,103.04,103.16,4867.49594375338,78.0763,78.1824,78.0763,78.1673,4867.4959
2013-10-22 15:10:00,103.2,103.28,103.18,103.28,6381.828015143321,78.1976,78.2582,78.1824,78.2582,6381.828
2013-10-22 15:15:00,103.27,103.28,103.13,103.16,25635.478637101136,78.2506,78.2582,78.1445,78.1673,25635.4786
2013-10-22 15:20:00,103.16,103.25,103.16,103.23,9085.992428339645,78.1673,78.2355,78.1673,78.2203,9085.9924
2013-10-22 15:25:00,103.25,103.28,103.25,103.28,3244.9972958355866,78.2355,78.2582,78.2355,78.2582,3244.9973
2013-10-22 15:30:00,103.25,103.27,103.21,103.21,11141.157382368849,78.2355,78.2506,78.2051,78.2051,11141.1574
2013-10-22 15:35:00,103.2,103.29,103.2,103.28,5624.66197944835,78.1976,78.2658,78.1976,78.2582,5624.662
2013-10-22 15:40:00,103.29,103.32,103.24,103.29,12655.489453758788,78.2658,78.2885,78.2279,78.2658,12655.4895
2013-10-22 15:45:00,103.31,103.31,103.16,103.17,9626.825310978908,78.2809,78.2809,78.1673,78.1748,9626.8253
2013-10-22 15:50:00,103.19,103.33,103.17,103.31,43699.29691725257,78.19,78.2961,78.1748,78.2809,43699.2969
2013-10-22 15:55:00,103.31,103.33,103.22,103.29,46295.29475392104,78.2809,78.2961,78.2127,78.2658,46295.2948
2013-10-23 09:30:00,103.25,103.49,102.59,102.82,32017.306652244457,78.2355,78.4173,77.7354,77.9096,32017.3067
2013-10-23 09:35:00,102.67,102.69,102.46,102.46,5191.995673336939,77.796,77.8111,77.6369,77.6369,5191.9957
2013-10-23 09:40:00,102.43,102.67,102.43,102.51,7679.826933477555,77.6141,77.796,77.6141,77.6747,7679.8269
2013-10-23 09:45:00,102.45,102.51,102.23,102.23,4759.329367225527,77.6293,77.6747,77.4626,77.4626,4759.3294
2013-10-23 09:50:00,102.27,102.39,102.06,102.07,14277.98810167658,77.4929,77.5838,77.3338,77.3413,14277.9881
2013-10-23 09:55:00,102.12,102.24,102.12,102.18,7030.8274743104375,77.3792,77.4702,77.3792,77.4247,7030.8275
2013-10-23 10:00:00,102.25,102.25,102.06,102.06,7355.327203893997,77.4777,77.4777,77.3338,77.3338,7355.3272
2013-10-23 10:05:00,102.05,102.3,101.99,102.29,10059.491617090318,77.3262,77.5156,77.2807,77.508,10059.4916
2013-10-23 10:10:00,102.25,102.43,102.25,102.35,10167.658193618172,77.4777,77.6141,77.4777,77.5535,10167.6582
2013-10-23 10:15:00,102.38,102.42,102.31,102.32,7787.993510005408,77.5762,77.6065,77.5232,77.5308,7787.9935
2013-10-23 10:20:00,102.36,102.36,102.18,102.18,7247.160627366144,77.5611,77.5611,77.4247,77.4247,7247.1606
2013-10-23 10:25:00,102.21,102.21,102.04,102.06,2163.3315305570577,77.4474,77.4474,77.3186,77.3338,2163.3315
2013-10-23 10:30:00,102.05,102.18,102.01,102.18,4542.9962141698215,77.3262,77.4247,77.2959,77.4247,4542.9962
2013-10-23 10:35:00,102.18,102.31,102.18,102.19,3785.830178474851,77.4247,77.5232,77.4247,77.4323,3785.8302
2013-10-23 10:40:00,102.19,102.3,102.19,102.3,2920.497566252028,77.4323,77.5156,77.4323,77.5156,2920.4976
2013-10-23 10:45:00,102.29,102.3,102.15,102.24,3569.4970254191453,77.508,77.5156,77.402,77.4702,3569.497
2013-10-23 10:50:00,102.22,102.22,101.99,102.02,5624.66197944835,77.455,77.455,77.2807,77.3035,5624.662
2013-10-23 10:55:00,102.01,102.11,101.99,102.07,4651.162790697675,77.2959,77.3716,77.2807,77.3413,4651.1628
2013-10-23 11:00:00,102.1,102.1,101.98,102.05,4110.32990805841,77.3641,77.3641,77.2731,77.3262,4110.3299
2013-10-23 11:05:00,102.02,102.05,101.94,101.97,6165.494862087615,77.3035,77.3262,77.2428,77.2656,6165.4949
2013-10-23 11:10:00,101.93,101.93,101.81,101.81,1514.3320713899404,77.2353,77.2353,77.1443,77.1443,1514.3321
2013-10-23 11:15:00,101.77,101.82,101.75,101.81,4218.496484586262,77.114,77.1519,77.0989,77.1443,4218.4965
2013-10-23 11:20:00,101.84,102.1,101.82,102.09,7247.160627366144,77.1671,77.3641,77.1519,77.3565,7247.1606
2013-10-23 11:25:00,102.09,102.09,101.97,101.98,7030.8274743104375,77.3565,77.3565,77.2656,77.2731,7030.8275
2013-10-23 11:30:00,101.98,102.06,101.96,101.99,12114.656571119524,77.2731,77.3338,77.258,77.2807,12114.6566
2013-10-23 11:35:00,101.97,102.02,101.96,102.02,4110.32990805841,77.2656,77.3035,77.258,77.3035,4110.3299
2013-10-23 11:40:00,102.01,102.09,101.86,101.88,15684.153596538668,77.2959,77.3565,77.1822,77.1974,15684.1536
2013-10-23 11:45:00,101.89,101.98,101.89,101.95,4326.663061114115,77.2049,77.2731,77.2049,77.2504,4326.6631
2013-10-23 11:50:00,101.9,101.92,101.82,101.82,9951.325040562466,77.2125,77.2277,77.1519,77.1519,9951.325
2013-10-23 11:55:00,101.78,101.84,101.77,101.79,4759.329367225527,77.1216,77.1671,77.114,77.1292,4759.3294
2013-10-23 12:00:00,101.79,101.82,101.76,101.79,4326.663061114115,77.1292,77.1519,77.1064,77.1292,4326.6631
2013-10-23 12:05:00,101.78,101.88,101.78,101.82,13737.155219037317,77.1216,77.1974,77.1216,77.1519,13737.1552
2013-10-23 12:10:00,101.8,101.89,101.79,101.89,9734.99188750676,77.1368,77.2049,77.1292,77.2049,9734.9919
2013-10-23 12:15:00,101.9,101.94,101.9,101.94,6165.494862087615,77.2125,77.2428,77.2125,77.2428,6165.4949
2013-10-23 12:20:00,101.94,101.99,101.94,101.97,5840.995132504056,77.2428,77.2807,77.2428,77.2656,5840.9951
2013-10-23 12:25:00,102.0,102.01,101.94,101.95,6381.828015143321,77.2883,77.2959,77.2428,77.2504,6381.828
2013-10-23 12:30:00,101.94,101.94,101.92,101.94,1297.9989183342348,77.2428,77.2428,77.2277,77.2428,1297.9989
2013-10-23 12:35:00,101.93,101.97,101.9,101.96,4110.32990805841,77.2353,77.2656,77.2125,77.258,4110.3299
2013-10-23 12:40:00,101.94,102.01,101.9,101.99,6165.494862087615,77.2428,77.2959,77.2125,77.2807,6165.4949
2013-10-23 12:45:00,102.03,102.05,101.98,102.05,4218.496484586262,77.311,77.3262,77.2731,77.3262,4218.4965
2013-10-23 12:50:00,102.06,102.1,102.06,102.1,2812.330989724175,77.3338,77.3641,77.3338,77.3641,2812.331
2013-10-23 12:55:00,102.09,102.28,102.09,102.28,6922.660897782585,77.3565,77.5005,77.3565,77.5005,6922.6609
2013-10-23 13:00:00,102.28,102.28,102.08,102.08,4975.662520281233,77.5005,77.5005,77.3489,77.3489,4975.6625
2013-10-23 13:05:00,102.08,102.24,102.08,102.16,3893.996755002704,77.3489,77.4702,77.3489,77.4095,3893.9968
2013-10-23 13:10:00,102.12,102.15,102.06,102.09,4867.49594375338,77.3792,77.402,77.3338,77.3565,4867.4959
2013-10-23 13:15:00,102.07,102.21,102.07,102.21,2487.8312601406165,77.3413,77.4474,77.3413,77.4474,2487.8313
2013-10-23 13:20:00,102.23,102.25,102.19,102.21,1406.1654948620876,77.4626,77.4777,77.4323,77.4474,1406.1655
2013-10-23 13:25:00,102.19,102.28,102.19,102.23,8436.992969172525,77.4323,77.5005,77.4323,77.4626,8436.993
2013-10-23 13:30:00,102.25,102.3,102.2,102.2,2487.8312601406165,77.4777,77.5156,77.4398,77.4398,2487.8313
2013-10-23 13:35:00,102.23,102.24,102.15,102.15,3785.830178474851,77.4626,77.4702,77.402,77.402,3785.8302
2013-10-23 13:40:00,102.12,102.13,102.06,102.09,5949.161709031909,77.3792,77.3868,77.3338,77.3565,5949.1617
2013-10-23 13:45:00,102.09,102.13,102.08,102.12,6381.828015143321,77.3565,77.3868,77.3489,77.3792,6381.828
2013-10-23 13:50:00,102.13,102.19,102.11,102.17,2379.6646836127634,77.3868,77.4323,77.3716,77.4171,2379.6647
2013-10-23 13:55:00,102.18,102.21,102.13,102.15,2812.330989724175,77.4247,77.4474,77.3868,77.402,2812.331
2013-10-23 14:00:00,102.11,102.14,102.05,102.09,6273.661438615468,77.3716,77.3944,77.3262,77.3565,6273.6614
2013-10-23 14:05:00,102.07,102.07,102.02,102.02,7571.660356949702,77.3413,77.3413,77.3035,77.3035,7571.6604
2013-10-23 14:10:00,101.99,102.05,101.99,102.04,2055.164954029205,77.2807,77.3262,77.2807,77.3186,2055.165
2013-10-23 14:15:00,102.03,102.05,101.96,101.98,10708.491076257436,77.311,77.3262,77.258,77.2731,10708.4911
2013-10-23 14:20:00,101.98,101.99,101.96,101.97,6706.327744726879,77.2731,77.2807,77.258,77.2656,6706.3277
2013-10-23 14:25:00,101.98,102.02,101.97,101.97,7030.8274743104375,77.2731,77.3035,77.2656,77.2656,7030.8275
2013-10-23 14:30:00,102.0,102.09,102.0,102.02,6706.327744726879,77.2883,77.3565,77.2883,77.3035,6706.3277
2013-10-23 14:35:00,102.01,102.06,101.99,102.01,6057.328285559762,77.2959,77.3338,77.2807,77.2959,6057.3283
2013-10-23 14:40:00,102.0,102.22,101.98,102.22,8653.32612222823,77.2883,77.455,77.2731,77.455,8653.3261
2013-10-23 14:45:00,102.21,102.27,102.17,102.2,8328.826392644673,77.4474,77.4929,77.4171,77.4398,8328.8264
2013-10-23 14:50:00,102.21,102.3,102.21,102.26,15035.154137371552,77.4474,77.5156,77.4474,77.4853,15035.1541
2013-10-23 14:55:00,102.24,102.31,102.22,102.3,10383.991346673878,77.4702,77.5232,77.455,77.5156,10383.9913
2013-10-23 15:00:00,102.3,102.3,102.24,102.26,4434.8296376419685,77.5156,77.5156,77.4702,77.4853,4434.8296
2013-10-23 15:05:00,102.26,102.34,102.26,102.34,13737.155219037317,77.4853,77.5459,77.4853,77.5459,13737.1552
2013-10-23 15:10:00,102.33,102.37,102.31,102.33,13520.82206598161,77.5383,77.5687,77.5232,77.5383,13520.8221
2013-10-23 15:15:00,102.33,102.35,102.31,102.33,24012.979989183343,77.5383,77.5535,77.5232,77.5383,24012.98
2013-10-23 15:20:00,102.34,102.35,102.31,102.33,17739.318550567874,77.5459,77.5535,77.5232,77.5383,17739.3186
2013-10-23 15:25:00,102.31,102.35,102.17,102.18,13088.1557598702,77.5232,77.5535,77.4171,77.4247,13088.1558
2013-10-23 15:30:00,102.18,102.21,102.16,102.19,14710.654407787992,77.4247,77.4474,77.4095,77.4323,14710.6544
2013-10-23 15:35:00,102.19,102.24,102.15,102.18,15251.487290427258,77.4323,77.4702,77.402,77.4247,15251.4873
2013-10-23 15:40:00,102.17,102.26,102.16,102.26,21849.648458626285,77.4171,77.4853,77.4095,77.4853,21849.6485
2013-10-23 15:45:00,102.26,102.28,102.13,102.15,36560.30286641428,77.4853,77.5005,77.3868,77.402,36560.3029
2013-10-23 15:50:00,102.17,102.31,102.15,102.25,33747.9718766901,77.4171,77.5232,77.402,77.4777,33747.9719
2013-10-23 15:55:00,102.25,102.32,102.24,102.31,47485.12709572742,77.4777,77.5308,77.4702,77.5232,47485.1271
2013-10-24 09:30:00,102.3,103.29,102.3,103.28,35911.30340724716,77.5156,78.2658,77.5156,78.2582,35911.3034
2013-10-24 09:35:00,103.12,103.21,102.91,102.93,15900.486749594374,78.137,78.2051,77.9778,77.993,15900.4867
2013-10-24 09:40:00,102.95,102.95,102.61,102.82,8004.326663061114,78.0081,78.0081,77.7505,77.9096,8004.3267
2013-10-24 09:45:00,102.8,102.8,102.43,102.43,6489.994591671173,77.8945,77.8945,77.6141,77.6141,6489.9946
2013-10-24 09:50:00,102.47,102.54,102.43,102.51,4759.329367225527,77.6444,77.6975,77.6141,77.6747,4759.3294
2013-10-24 09:55:00,102.44,102.47,102.31,102.45,4326.663061114115,77.6217,77.6444,77.5232,77.6293,4326.6631
2013-10-24 10:00:00,102.41,102.5,102.29,102.31,12655.489453758788,77.599,77.6672,77.508,77.5232,12655.4895
2013-10-24 10:05:00,102.29,102.44,102.21,102.43,14710.654407787992,77.508,77.6217,77.4474,77.6141,14710.6544
2013-10-24 10:10:00,102.43,102.62,102.43,102.58,4651.162790697675,77.6141,77.7581,77.6141,77.7278,4651.1628
2013-10-24 10:15:00,102.59,102.63,102.57,102.6,8869.659275283937,77.7354,77.7657,77.7202,77.7429,8869.6593
2013-10-24 10:20:00,102.59,102.72,102.47,102.55,13088.1557598702,77.7354,77.8339,77.6444,77.705,13088.1558
2013-10-24 10:25:00,102.55,102.55,102.23,102.36,11573.82368848026,77.705,77.705,77.4626,77.5611,11573.8237
2013-10-24 10:30:00,102.38,102.49,102.35,102.39,11141.157382368849,77.5762,77.6596,77.5535,77.5838,11141.1574
2013-10-24 10:35:00,102.41,102.67,102.41,102.64,10600.324499729582,77.599,77.796,77.599,77.7732,10600.3245
2013-10-24 10:40:00,102.65,102.68,102.6,102.63,6381.828015143321,77.7808,77.8036,77.7429,77.7657,6381.828
2013-10-24 10:45:00,102.63,102.64,102.49,102.58,9302.32558139535,77.7657,77.7732,77.6596,77.7278,9302.3256
2013-10-24 10:50:00,102.58,102.59,102.55,102.55,3785.830178474851,77.7278,77.7354,77.705,77.705,3785.8302
2013-10-24 10:55:00,102.59,102.62,102.57,102.62,8004.326663061114,77.7354,77.7581,77.7202,77.7581,8004.3267
2013-10-24 11:00:00,102.64,102.64,102.45,102.46,14602.48783126014,77.7732,77.7732,77.6293,77.6369,14602.4878
2013-10-24 11:05:00,102.45,102.57,102.44,102.55,7247.160627366144,77.6293,77.7202,77.6217,77.705,7247.1606
2013-10-24 11:10:00,102.57,102.57,102.4,102.4,8004.326663061114,77.7202,77.7202,77.5914,77.5914,8004.3267
2013-10-24 11:15:00,102.42,102.43,102.31,102.31,7571.660356949702,77.6065,77.6141,77.5232,77.5232,7571.6604
2013-10-24 11:20:00,102.33,102.33,102.18,102.29,9843.158464034614,77.5383,77.5383,77.4247,77.508,9843.1585
2013-10-24 11:25:00,102.3,102.41,102.3,102.36,4110.32990805841,77.5156,77.599,77.5156,77.5611,4110.3299
2013-10-24 11:30:00,102.33,102.36,102.24,102.29,11249.3239588967,77.5383,77.5611,77.4702,77.508,11249.324
2013-10-24 11:35:00,102.32,102.36,102.31,102.36,4326.663061114115,77.5308,77.5611,77.5232,77.5611,4326.6631
2013-10-24 11:40:00,102.35,102.39,102.31,102.31,13196.322336398052,77.5535,77.5838,77.5232,77.5232,13196.3223
2013-10-24 11:45:00,102.31,102.4,102.25,102.36,6273.661438615468,77.5232,77.5914,77.4777,77.5611,6273.6614
2013-10-24 11:50:00,102.33,102.4,102.29,102.29,4759.329367225527,77.5383,77.5914,77.508,77.508,4759.3294
2013-10-24 11:55:00,102.29,102.41,102.28,102.39,8004.326663061114,77.508,77.599,77.5005,77.5838,8004.3267
2013-10-24 12:00:00,102.39,102.42,102.31,102.31,5949.161709031909,77.5838,77.6065,77.5232,77.5232,5949.1617
2013-10-24 12:05:00,102.29,102.33,102.29,102.32,7571.660356949702,77.508,77.5383,77.508,77.5308,7571.6604
2013-10-24 12:10:00,102.33,102.4,102.32,102.37,5516.495402920497,77.5383,77.5914,77.5308,77.5687,5516.4954
2013-10-24 12:15:00,102.35,102.4,102.33,102.36,15900.486749594374,77.5535,77.5914,77.5383,77.5611,15900.4867
2013-10-24 12:20:00,102.36,102.41,102.36,102.41,1406.1654948620876,77.5611,77.599,77.5611,77.599,1406.1655
2013-10-24 12:25:00,102.43,102.47,102.41,102.43,3136.830719307734,77.6141,77.6444,77.599,77.6141,3136.8307
2013-10-24 12:30:00,102.47,102.47,102.38,102.38,6922.660897782585,77.6444,77.6444,77.5762,77.5762,6922.6609
2013-10-24 12:35:00,102.39,102.44,102.38,102.44,2595.997836668469,77.5838,77.6217,77.5762,77.6217,2595.9978
2013-10-24 12:40:00,102.43,102.43,102.37,102.37,3677.6636019469984,77.6141,77.6141,77.5687,77.5687,3677.6636
2013-10-24 12:45:00,102.39,102.5,102.37,102.48,6814.494321254732,77.5838,77.6672,77.5687,77.652,6814.4943
2013-10-24 12:50:00,102.47,102.51,102.47,102.51,1730.6652244456463,77.6444,77.6747,77.6444,77.6747,1730.6652
2013-10-24 12:55:00,102.54,102.71,102.54,102.71,3136.830719307734,77.6975,77.8263,77.6975,77.8263,3136.8307
2013-10-24 13:00:00,102.75,102.75,102.65,102.67,17090.319091400757,77.8566,77.8566,77.7808,77.796,17090.3191
2013-10-24 13:05:00,102.65,102.7,102.62,102.64,10275.824770146024,77.7808,77.8187,77.7581,77.7732,10275.8248
2013-10-24 13:10:00,102.63,102.67,102.62,102.65,5300.162249864791,77.7657,77.796,77.7581,77.7808,5300.1622
2013-10-24 13:15:00,102.65,102.65,102.37,102.37,9410.4921579232,77.7808,77.7808,77.5687,77.5687,9410.4922
2013-10-24 13:20:00,102.37,102.38,102.23,102.27,10167.658193618172,77.5687,77.5762,77.4626,77.4929,10167.6582
2013-10-24 13:25:00,102.28,102.48,102.27,102.48,5949.161709031909,77.5005,77.652,77.4929,77.652,5949.1617
2013-10-24 13:30:00,102.47,102.49,102.45,102.47,4002.163331530557,77.6444,77.6596,77.6293,77.6444,4002.1633
2013-10-24 13:35:00,102.45,102.49,102.45,102.49,2595.997836668469,77.6293,77.6596,77.6293,77.6596,2595.9978
2013-10-24 13:40:00,102.46,102.53,102.46,102.52,3677.6636019469984,77.6369,77.6899,77.6369,77.6823,3677.6636
2013-10-24 13:45:00,102.52,102.54,102.43,102.43,8761.492698756085,77.6823,77.6975,77.6141,77.6141,8761.4927
2013-10-24 13:50:00,102.44,102.45,102.38,102.38,2487.8312601406165,77.6217,77.6293,77.5762,77.5762,2487.8313
2013-10-24 13:55:00,102.38,102.48,102.38,102.47,4651.162790697675,77.5762,77.652,77.5762,77.6444,4651.1628
2013-10-24 14:00:00,102.46,102.5,102.46,102.46,6489.994591671173,77.6369,77.6672,77.6369,77.6369,6489.9946
2013-10-24 14:05:00,102.46,102.51,102.46,102.5,3461.3304488912927,77.6369,77.6747,77.6369,77.6672,3461.3304
2013-10-24 14:10:00,102.51,102.58,102.49,102.58,4867.49594375338,77.6747,77.7278,77.6596,77.7278,4867.4959
2013-10-24 14:15:00,102.59,102.67,102.57,102.67,5300.162249864791,77.7354,77.796,77.7202,77.796,5300.1622
2013-10-24 14:20:00,102.68,102.73,102.63,102.64,10924.824229313142,77.8036,77.8414,77.7657,77.7732,10924.8242
2013-10-24 14:25:00,102.63,102.67,102.62,102.66,2595.997836668469,77.7657,77.796,77.7581,77.7884,2595.9978
2013-10-24 14:30:00,102.69,102.69,102.64,102.69,8869.659275283937,77.8111,77.8111,77.7732,77.8111,8869.6593
2013-10-24 14:35:00,102.7,102.79,102.7,102.76,6165.494862087615,77.8187,77.8869,77.8187,77.8642,6165.4949
2013-10-24 14:40:00,102.76,102.89,102.76,102.88,4867.49594375338,77.8642,77.9627,77.8642,77.9551,4867.4959
2013-10-24 14:45:00,102.9,102.93,102.87,102.91,8977.82585181179,77.9703,77.993,77.9475,77.9778,8977.8259
2013-10-24 14:50:00,102.92,102.96,102.8,102.88,20443.4829637642,77.9854,78.0157,77.8945,77.9551,20443.483
2013-10-24 14:55:00,102.88,102.95,102.85,102.85,10492.15792320173,77.9551,78.0081,77.9324,77.9324,10492.1579
2013-10-24 15:00:00,102.85,102.9,102.85,102.89,5624.66197944835,77.9324,77.9703,77.9324,77.9627,5624.662
2013-10-24 15:05:00,102.9,102.92,102.9,102.91,6814.494321254732,77.9703,77.9854,77.9703,77.9778,6814.4943
2013-10-24 15:10:00,102.91,102.94,102.9,102.93,12330.98972417523,77.9778,78.0006,77.9703,77.993,12330.9897
2013-10-24 15:15:00,102.93,102.93,102.8,102.8,11573.82368848026,77.993,77.993,77.8945,77.8945,11573.8237
2013-10-24 15:20:00,102.81,102.92,102.81,102.92,7463.49378042185,77.9021,77.9854,77.9021,77.9854,7463.4938
2013-10-24 15:25:00,102.92,102.93,102.83,102.85,11357.490535424551,77.9854,77.993,77.9172,77.9324,11357.4905
2013-10-24 15:30:00,102.84,102.91,102.8,102.82,13520.82206598161,77.9248,77.9778,77.8945,77.9096,13520.8221
2013-10-24 15:35:00,102.82,102.9,102.81,102.82,13088.1557598702,77.9096,77.9703,77.9021,77.9096,13088.1558
2013-10-24 15:40:00,102.84,102.85,102.7,102.71,12979.989183342346,77.9248,77.9324,77.8187,77.8263,12979.9892
2013-10-24 15:45:00,102.7,102.8,102.69,102.8,25202.812330989724,77.8187,77.8945,77.8111,77.8945,25202.8123
2013-10-24 15:50:00,102.79,102.92,102.79,102.89,23688.480259599783,77.8869,77.9854,77.8869,77.9627,23688.4803
2013-10-24 15:55:00,102.91,103.08,102.89,102.97,45646.29529475392,77.9778,78.1066,77.9627,78.0233,45646.2953
2013-10-25 09:30:00,102.77,102.96,102.62,102.67,13628.988642509465,77.8717,78.0157,77.7581,77.796,13628.9886
2013-10-25 09:35:00,102.66,102.66,102.49,102.49,8761.492698756085,77.7884,77.7884,77.6596,77.6596,8761.4927
2013-10-25 09:40:00,102.45,102.53,102.3,102.5,8328.826392644673,77.6293,77.6899,77.5156,77.6672,8328.8264
2013-10-25 09:45:00,102.51,102.66,102.37,102.64,22282.314764737694,77.6747,77.7884,77.5687,77.7732,22282.3148
2013-10-25 09:50:00,102.59,102.62,102.4,102.4,2704.164413196322,77.7354,77.7581,77.5914,77.5914,2704.1644
2013-10-25 09:55:00,102.39,102.81,102.33,102.81,12330.98972417523,77.5838,77.9021,77.5383,77.9021,12330.9897
2013-10-25 10:00:00,102.88,103.14,102.62,102.66,18604.6511627907,77.9551,78.1521,77.7581,77.7884,18604.6512
2013-10-25 10:05:00,102.65,102.79,102.61,102.79,7138.994050838291,77.7808,77.8869,77.7505,77.8869,7138.9941
2013-10-25 10:10:00,102.8,102.8,102.59,102.7,14494.321254732287,77.8945,77.8945,77.7354,77.8187,14494.3213
2013-10-25 10:15:00,102.65,102.78,102.63,102.65,9194.159004867495,77.7808,77.8793,77.7657,77.7808,9194.159
2013-10-25 10:20:00,102.65,102.65,102.51,102.54,11032.990805840996,77.7808,77.7808,77.6747,77.6975,11032.9908
2013-10-25 10:25:00,102.53,102.6,102.49,102.57,9626.825310978908,77.6899,77.7429,77.6596,77.7202,9626.8253
2013-10-25 10:30:00,102.5,102.55,102.42,102.44,7571.660356949702,77.6672,77.705,77.6065,77.6217,7571.6604
2013-10-25 10:35:00,102.43,102.53,102.43,102.52,9085.992428339645,77.6141,77.6899,77.6141,77.6823,9085.9924
2013-10-25 10:40:00,102.51,102.54,102.4,102.4,5516.495402920497,77.6747,77.6975,77.5914,77.5914,5516.4954
2013-10-25 10:45:00,102.39,102.45,102.33,102.45,3461.3304488912927,77.5838,77.6293,77.5383,77.6293,3461.3304
2013-10-25 10:50:00,102.49,102.58,102.45,102.55,9626.825310978908,77.6596,77.7278,77.6293,77.705,9626.8253
2013-10-25 10:55:00,102.53,102.54,102.45,102.49,2163.3315305570577,77.6899,77.6975,77.6293,77.6596,2163.3315
2013-10-25 11:00:00,102.53,102.67,102.52,102.52,8220.65981611682,77.6899,77.796,77.6823,77.6823,8220.6598
2013-10-25 11:05:00,102.52,102.54,102.4,102.43,2379.6646836127634,77.6823,77.6975,77.5914,77.6141,2379.6647
2013-10-25 11:10:00,102.35,102.54,102.35,102.48,9194.159004867495,77.5535,77.6975,77.5535,77.652,9194.159
2013-10-25 11:15:00,102.5,102.51,102.38,102.41,10059.491617090318,77.6672,77.6747,77.5762,77.599,10059.4916
2013-10-25 11:20:00,102.43,102.6,102.41,102.59,6489.994591671173,77.6141,77.7429,77.599,77.7354,6489.9946
2013-10-25 11:25:00,102.57,102.66,102.55,102.64,9626.825310978908,77.7202,77.7884,77.705,77.7732,9626.8253
2013-10-25 11:30:00,102.64,102.74,102.64,102.74,5191.995673336939,77.7732,77.849,77.7732,77.849,5191.9957
2013-10-25 11:35:00,102.74,102.8,102.72,102.78,14710.654407787992,77.849,77.8945,77.8339,77.8793,14710.6544
2013-10-25 11:40:00,102.79,102.8,102.76,102.78,5840.995132504056,77.8869,77.8945,77.8642,77.8793,5840.9951
2013-10-25 11:45:00,102.78,102.8,102.67,102.7,21416.98215251488,77.8793,77.8945,77.796,77.8187,21416.9822
2013-10-25 11:50:00,102.7,102.76,102.67,102.76,8004.326663061114,77.8187,77.8642,77.796,77.8642,8004.3267
2013-10-25 11:55:00,102.76,102.76,102.68,102.73,5408.328826392644,77.8642,77.8642,77.8036,77.8414,5408.3288
2013-10-25 12:00:00,102.71,102.74,102.7,102.73,3136.830719307734,77.8263,77.849,77.8187,77.8414,3136.8307
2013-10-25 12:05:00,102.73,102.76,102.72,102.75,2920.497566252028,77.8414,77.8642,77.8339,77.8566,2920.4976
2013-10-25 12:10:00,102.75,102.79,102.74,102.77,6922.660897782585,77.8566,77.8869,77.849,77.8717,6922.6609
2013-10-25 12:15:00,102.77,102.86,102.75,102.86,6381.828015143321,77.8717,77.9399,77.8566,77.9399,6381.828
2013-10-25 12:20:00,102.85,102.86,102.82,102.82,3893.996755002704,77.9324,77.9399,77.9096,77.9096,3893.9968
2013-10-25 12:25:00,102.82,102.9,102.81,102.86,6922.660897782585,77.9096,77.9703,77.9021,77.9399,6922.6609
2013-10-25 12:30:00,102.85,102.95,102.83,102.95,5300.162249864791,77.9324,78.0081,77.9172,78.0081,5300.1622
2013-10-25 12:35:00,102.96,103.04,102.92,103.0,6273.661438615468,78.0157,78.0763,77.9854,78.046,6273.6614
2013-10-25 12:40:00,102.97,102.98,102.93,102.95,5516.495402920497,78.0233,78.0309,77.993,78.0081,5516.4954
2013-10-25 12:45:00,102.94,103.04,102.94,103.04,5408.328826392644,78.0006,78.0763,78.0006,78.0763,5408.3288
2013-10-25 12:50:00,103.04,103.07,103.0,103.06,5408.328826392644,78.0763,78.0991,78.046,78.0915,5408.3288
2013-10-25 12:55:00,103.07,103.07,103.02,103.05,3677.6636019469984,78.0991,78.0991,78.0612,78.0839,3677.6636
2013-10-25 13:00:00,103.06,103.09,103.03,103.06,7247.160627366144,78.0915,78.1142,78.0688,78.0915,7247.1606
2013-10-25 13:05:00,103.09,103.17,103.09,103.16,4218.496484586262,78.1142,78.1748,78.1142,78.1673,4218.4965
2013-10-25 13:10:00,103.14,103.18,103.13,103.18,4651.162790697675,78.1521,78.1824,78.1445,78.1824,4651.1628
2013-10-25 13:15:00,103.19,103.26,103.17,103.18,5300.162249864791,78.19,78.243,78.1748,78.1824,5300.1622
2013-10-25 13:20:00,103.21,103.29,103.18,103.29,4867.49594375338,78.2051,78.2658,78.1824,78.2658,4867.4959
2013-10-25 13:25:00,103.29,103.37,103.29,103.32,6381.828015143321,78.2658,78.3264,78.2658,78.2885,6381.828
2013-10-25 13:30:00,103.3,103.31,103.22,103.29,5516.495402920497,78.2733,78.2809,78.2127,78.2658,5516.4954
2013-10-25 13:35:00,103.25,103.36,103.25,103.35,10924.824229313142,78.2355,78.3188,78.2355,78.3112,10924.8242
2013-10-25 13:40:00,103.35,103.4,103.35,103.37,6598.161168199026,78.3112,78.3491,78.3112,78.3264,6598.1612
2013-10-25 13:45:00,103.4,103.42,103.37,103.4,7247.160627366144,78.3491,78.3643,78.3264,78.3491,7247.1606
2013-10-25 13:50:00,103.38,103.39,103.29,103.29,10059.491617090318,78.334,78.3415,78.2658,78.2658,10059.4916
2013-10-25 13:55:00,103.28,103.29,103.19,103.19,6598.161168199026,78.2582,78.2658,78.19,78.19,6598.1612
2013-10-25 14:00:00,103.17,103.21,103.16,103.2,7787.993510005408,78.1748,78.2051,78.1673,78.1976,7787.9935
2013-10-25 14:05:00,103.22,103.29,103.2,103.24,15575.987020010816,78.2127,78.2658,78.1976,78.2279,15575.987
2013-10-25 14:10:00,103.23,103.24,103.12,103.15,6598.161168199026,78.2203,78.2279,78.137,78.1597,6598.1612
2013-10-25 14:15:00,103.15,103.19,103.12,103.13,12330.98972417523,78.1597,78.19,78.137,78.1445,12330.9897
2013-10-25 14:20:00,103.16,103.2,103.09,103.11,18712.81773931855,78.1673,78.1976,78.1142,78.1294,18712.8177
2013-10-25 14:25:00,103.09,103.11,103.08,103.08,7138.994050838291,78.1142,78.1294,78.1066,78.1066,7138.9941
2013-10-25 14:30:00,103.08,103.11,103.01,103.01,2704.164413196322,78.1066,78.1294,78.0536,78.0536,2704.1644
2013-10-25 14:35:00,102.99,103.05,102.99,103.0,3893.996755002704,78.0384,78.0839,78.0384,78.046,3893.9968
2013-10-25 14:40:00,103.04,103.04,103.01,103.02,4759.329367225527,78.0763,78.0763,78.0536,78.0612,4759.3294
2013-10-25 14:45:00,103.01,103.04,103.01,103.02,1514.3320713899404,78.0536,78.0763,78.0536,78.0612,1514.3321
2013-10-25 14:50:00,103.02,103.04,102.97,103.04,5300.162249864791,78.0612,78.0763,78.0233,78.0763,5300.1622
2013-10-25 14:55:00,103.04,103.04,102.96,103.0,5408.328826392644,78.0763,78.0763,78.0157,78.046,5408.3288
2013-10-25 15:00:00,103.0,103.0,102.85,102.85,5300.162249864791,78.046,78.046,77.9324,77.9324,5300.1622
2013-10-25 15:05:00,102.86,102.87,102.8,102.83,6706.327744726879,77.9399,77.9475,77.8945,77.9172,6706.3277
2013-10-25 15:10:00,102.84,102.87,102.8,102.82,3353.16387236344,77.9248,77.9475,77.8945,77.9096,3353.1639
2013-10-25 15:15:00,102.83,102.87,102.77,102.87,34937.80421849649,77.9172,77.9475,77.8717,77.9475,34937.8042
2013-10-25 15:20:00,102.81,103.01,102.81,103.01,37101.135749053545,77.9021,78.0536,77.9021,78.0536,37101.1357
2013-10-25 15:25:00,102.97,103.12,102.97,103.12,7463.49378042185,78.0233,78.137,78.0233,78.137,7463.4938
2013-10-25 15:30:00,103.09,103.16,103.08,103.11,9302.32558139535,78.1142,78.1673,78.1066,78.1294,9302.3256
2013-10-25 15:35:00,103.14,103.14,103.04,103.08,9843.158464034614,78.1521,78.1521,78.0763,78.1066,9843.1585
2013-10-25 15:40:00,103.09,103.29,103.09,103.29,24229.313142239047,78.1142,78.2658,78.1142,78.2658,24229.3131
2013-10-25 15:45:00,103.29,103.35,103.22,103.22,34505.13791238507,78.2658,78.3112,78.2127,78.2127,34505.1379
2013-10-25 15:50:00,103.24,103.32,103.21,103.23,41752.29853975122,78.2279,78.2885,78.2051,78.2203,41752.2985
2013-10-25 15:55:00,103.25,103.34,103.24,103.32,73445.10546241212,78.2355,78.3037,78.2279,78.2885,73445.1055
2013-10-28 09:30:00,103.11,103.16,102.79,102.79,9085.992428339645,78.1294,78.1673,77.8869,77.8869,9085.9924
2013-10-28 09:35:00,102.75,102.8,102.42,102.43,9194.159004867495,77.8566,77.8945,77.6065,77.6141,9194.159
2013-10-28 09:40:00,102.42,102.62,102.41,102.55,7571.660356949702,77.6065,77.7581,77.599,77.705,7571.6604
2013-10-28 09:45:00,102.51,102.68,102.45,102.53,12547.322877230936,77.6747,77.8036,77.6293,77.6899,12547.3229
2013-10-28 09:50:00,102.58,102.58,102.37,102.47,8761.492698756085,77.7278,77.7278,77.5687,77.6444,8761.4927
2013-10-28 09:55:00,102.47,102.47,102.34,102.34,4975.662520281233,77.6444,77.6444,77.5459,77.5459,4975.6625
2013-10-28 10:00:00,102.4,102.45,102.24,102.42,13520.82206598161,77.5914,77.6293,77.4702,77.6065,13520.8221
2013-10-28 10:05:00,102.44,102.46,102.24,102.35,12979.989183342346,77.6217,77.6369,77.4702,77.5535,12979.9892
2013-10-28 10:10:00,102.35,102.51,102.34,102.38,8653.32612222823,77.5535,77.6747,77.5459,77.5762,8653.3261
2013-10-28 10:15:00,102.39,102.49,102.37,102.43,9085.992428339645,77.5838,77.6596,77.5687,77.6141,9085.9924
2013-10-28 10:20:00,102.43,102.44,102.2,102.23,20118.98323418064,77.6141,77.6217,77.4398,77.4626,20118.9832
2013-10-28 10:25:00,102.24,102.28,102.16,102.23,9085.992428339645,77.4702,77.5005,77.4095,77.4626,9085.9924
2013-10-28 10:30:00,102.19,102.23,102.05,102.08,10708.491076257436,77.4323,77.4626,77.3262,77.3489,10708.4911
2013-10-28 10:35:00,102.12,102.17,102.07,102.15,6598.161168199026,77.3792,77.4171,77.3413,77.402,6598.1612
2013-10-28 10:40:00,102.18,102.18,101.93,101.97,6922.660897782585,77.4247,77.4247,77.2353,77.2656,6922.6609
2013-10-28 10:45:00,101.95,102.06,101.94,102.02,3785.830178474851,77.2504,77.3338,77.2428,77.3035,3785.8302
2013-10-28 10:50:00,102.01,102.07,101.81,101.81,15575.987020010816,77.2959,77.3413,77.1443,77.1443,15575.987
2013-10-28 10:55:00,101.8,101.81,101.46,101.56,46403.46133044889,77.1368,77.1443,76.8791,76.9549,46403.4613
2013-10-28 11:00:00,101.53,101.57,101.4,101.45,27798.8101676582,76.9322,76.9625,76.8337,76.8715,27798.8102
2013-10-28 11:05:00,101.44,101.45,101.19,101.28,18388.31800973499,76.864,76.8715,76.6745,76.7427,18388.318
2013-10-28 11:10:00,101.25,101.35,101.21,101.3,10167.658193618172,76.72,76.7958,76.6897,76.7579,10167.6582
2013-10-28 11:15:00,101.31,101.47,101.31,101.47,10492.15792320173,76.7655,76.8867,76.7655,76.8867,10492.1579
2013-10-28 11:20:00,101.46,101.46,100.67,101.04,110546.24121146565,76.8791,76.8791,76.2805,76.5609,110546.2412
2013-10-28 11:25:00,101.06,101.08,100.86,101.06,17090.319091400757,76.576,76.5912,76.4245,76.576,17090.3191
2013-10-28 11:30:00,101.06,101.26,100.95,100.99,39697.13358572201,76.576,76.7276,76.4927,76.523,39697.1336
2013-10-28 11:35:00,101.02,101.03,100.75,100.89,23255.81395348837,76.5457,76.5533,76.3411,76.4472,23255.814
2013-10-28 11:40:00,100.91,100.91,100.76,100.84,19037.317468902107,76.4624,76.4624,76.3487,76.4093,19037.3175
2013-10-28 11:45:00,100.86,101.03,100.58,100.71,81124.93239588967,76.4245,76.5533,76.2123,76.3108,81124.9324
2013-10-28 11:50:00,100.7,100.87,100.68,100.84,30935.640886965928,76.3033,76.4321,76.2881,76.4093,30935.6409
2013-10-28 11:55:00,100.84,100.88,100.71,100.88,18171.98485667929,76.4093,76.4396,76.3108,76.4396,18171.9849
2013-10-28 12:00:00,100.86,100.87,100.75,100.78,13412.655489453758,76.4245,76.4321,76.3411,76.3639,13412.6555
2013-10-28 12:05:00,100.82,100.83,100.67,100.71,22174.14818820984,76.3942,76.4018,76.2805,76.3108,22174.1482
2013-10-28 12:10:00,100.75,100.9,100.73,100.85,56571.11952406706,76.3411,76.4548,76.326,76.4169,56571.1195
2013-10-28 12:15:00,100.84,100.84,100.77,100.83,20335.316387236344,76.4093,76.4093,76.3563,76.4018,20335.3164
2013-10-28 12:20:00,100.82,100.84,100.78,100.83,10708.491076257436,76.3942,76.4093,76.3639,76.4018,10708.4911
2013-10-28 12:25:00,100.84,100.85,100.7,100.72,11032.990805840996,76.4093,76.4169,76.3033,76.3184,11032.9908
2013-10-28 12:30:00,100.74,100.75,100.59,100.67,10924.824229313142,76.3336,76.3411,76.2199,76.2805,10924.8242
2013-10-28 12:35:00,100.66,100.75,100.66,100.72,6598.161168199026,76.2729,76.3411,76.2729,76.3184,6598.1612
2013-10-28 12:40:00,100.74,100.81,100.72,100.78,6165.494862087615,76.3336,76.3866,76.3184,76.3639,6165.4949
2013-10-28 12:45:00,100.79,100.84,100.69,100.84,6489.994591671173,76.3714,76.4093,76.2957,76.4093,6489.9946
2013-10-28 12:50:00,100.83,100.84,100.68,100.83,8328.826392644673,76.4018,76.4093,76.2881,76.4018,8328.8264
2013-10-28 12:55:00,100.84,101.04,100.84,101.02,11573.82368848026,76.4093,76.5609,76.4093,76.5457,11573.8237
2013-10-28 13:00:00,101.08,101.08,100.87,100.92,17198.48566792861,76.5912,76.5912,76.4321,76.47,17198.4857
2013-10-28 13:05:00,100.95,100.95,100.76,100.8,18280.15143320714,76.4927,76.4927,76.3487,76.379,18280.1514
2013-10-28 13:10:00,100.75,100.85,100.7,100.77,23039.480800432662,76.3411,76.4169,76.3033,76.3563,23039.4808
2013-10-28 13:15:00,100.75,100.84,100.74,100.8,9734.99188750676,76.3411,76.4093,76.3336,76.379,9734.9919
2013-10-28 13:20:00,100.8,100.8,100.72,100.75,8004.326663061114,76.379,76.379,76.3184,76.3411,8004.3267
2013-10-28 13:25:00,100.75,100.76,100.68,100.71,5624.66197944835,76.3411,76.3487,76.2881,76.3108,5624.662
2013-10-28 13:30:00,100.75,100.84,100.71,100.82,13412.655489453758,76.3411,76.4093,76.3108,76.3942,13412.6555
2013-10-28 13:35:00,100.84,100.88,100.72,100.83,29313.14223904813,76.4093,76.4396,76.3184,76.4018,29313.1422
2013-10-28 13:40:00,100.84,100.88,100.73,100.83,9410.4921579232,76.4093,76.4396,76.326,76.4018,9410.4922
2013-10-28 13:45:00,100.82,100.9,100.81,100.84,5516.495402920497,76.3942,76.4548,76.3866,76.4093,5516.4954
2013-10-28 13:50:00,100.84,100.84,100.73,100.74,11790.156841535963,76.4093,76.4093,76.326,76.3336,11790.1568
2013-10-28 13:55:00,100.73,100.76,100.65,100.72,12547.322877230936,76.326,76.3487,76.2654,76.3184,12547.3229
2013-10-28 14:00:00,100.74,100.77,100.69,100.73,12330.98972417523,76.3336,76.3563,76.2957,76.326,12330.9897
2013-10-28 14:05:00,100.75,100.94,100.74,100.88,12439.156300703082,76.3411,76.4851,76.3336,76.4396,12439.1563
2013-10-28 14:10:00,100.9,100.92,100.82,100.92,8220.65981611682,76.4548,76.47,76.3942,76.47,8220.6598
2013-10-28 14:15:00,100.92,100.96,100.88,100.88,5840.995132504056,76.47,76.5003,76.4396,76.4396,5840.9951
2013-10-28 14:20:00,100.88,100.94,100.81,100.94,10059.491617090318,76.4396,76.4851,76.3866,76.4851,10059.4916
2013-10-28 14:25:00,100.95,101.0,100.9,100.94,7787.993510005408,76.4927,76.5306,76.4548,76.4851,7787.9935
2013-10-28 14:30:00,100.95,101.02,100.92,100.97,6598.161168199026,76.4927,76.5457,76.47,76.5078,6598.1612
2013-10-28 14:35:00,100.99,101.29,100.97,101.28,16657.652785289345,76.523,76.7503,76.5078,76.7427,16657.6528
2013-10-28 14:40:00,101.3,101.49,101.29,101.46,20767.98269334776,76.7579,76.9019,76.7503,76.8791,20767.9827
2013-10-28 14:45:00,101.47,101.52,101.45,101.46,14061.654948620877,76.8867,76.9246,76.8715,76.8791,14061.6549
2013-10-28 14:50:00,101.48,101.6,101.48,101.51,18280.15143320714,76.8943,76.9852,76.8943,76.917,18280.1514
2013-10-28 14:55:00,101.51,101.53,101.38,101.38,14277.98810167658,76.917,76.9322,76.8185,76.8185,14277.9881
2013-10-28 15:00:00,101.38,101.5,101.34,101.5,20767.98269334776,76.8185,76.9094,76.7882,76.9094,20767.9827
2013-10-28 15:05:00,101.49,101.53,101.45,101.46,20767.98269334776,76.9019,76.9322,76.8715,76.8791,20767.9827
2013-10-28 15:10:00,101.45,101.67,101.45,101.66,24229.313142239047,76.8715,77.0382,76.8715,77.0307,24229.3131
2013-10-28 15:15:00,101.65,101.7,101.56,101.58,26933.47755543537,77.0231,77.061,76.9549,76.9701,26933.4776
2013-10-28 15:20:00,101.57,101.57,101.41,101.41,25635.478637101136,76.9625,76.9625,76.8412,76.8412,25635.4786
2013-10-28 15:25:00,101.41,101.45,101.41,101.44,14926.9875608437,76.8412,76.8715,76.8412,76.864,14926.9876
2013-10-28 15:30:00,101.45,101.49,101.41,101.46,21957.815035154137,76.8715,76.9019,76.8412,76.8791,21957.815
2013-10-28 15:35:00,101.46,101.5,101.45,101.47,17414.818820984314,76.8791,76.9094,76.8715,76.8867,17414.8188
2013-10-28 15:40:00,101.47,101.51,101.45,101.51,26500.81124932396,76.8867,76.917,76.8715,76.917,26500.8112
2013-10-28 15:45:00,101.51,101.57,101.44,101.45,61979.44835045971,76.917,76.9625,76.864,76.8715,61979.4484
2013-10-28 15:50:00,101.46,101.46,101.22,101.22,51162.79069767442,76.8791,76.8791,76.6973,76.6973,51162.7907
2013-10-28 15:55:00,101.23,101.27,101.08,101.27,109789.07517577067,76.7048,76.7352,76.5912,76.7352,109789.0752
2013-10-29 09:30:00,100.05,100.05,98.92,99.85,124499.72958355868,75.8107,75.8107,74.9545,75.6592,124499.7296
2013-10-29 09:35:00,99.85,100.77,99.76,100.76,93131.42239048134,75.6592,76.3563,75.591,76.3487,93131.4224
2013-10-29 09:40:00,100.75,100.77,100.05,100.68,19578.15035154137,76.3411,76.3563,75.8107,76.2881,19578.1504
2013-10-29 09:45:00,100.72,100.74,100.33,100.41,52028.12330989724,76.3184,76.3336,76.0229,76.0835,52028.1233
2013-10-29 09:50:00,100.39,100.39,99.85,99.92,34721.471065440775,76.0684,76.0684,75.6592,75.7122,34721.4711
2013-10-29 09:55:00,99.96,99.99,99.85,99.89,76798.26933477556,75.7425,75.7653,75.6592,75.6895,76798.2693
2013-10-29 10:00:00,99.89,100.23,99.86,99.98,24229.313142239047,75.6895,75.9471,75.6668,75.7577,24229.3131
2013-10-29 10:05:00,99.96,100.1,99.85,99.85,67604.11032990806,75.7425,75.8486,75.6592,75.6592,67604.1103
2013-10-29 10:10:00,99.85,99.93,99.73,99.84,50513.7912385073,75.6592,75.7198,75.5683,75.6516,50513.7912
2013-10-29 10:15:00,99.85,100.37,99.84,100.24,53650.62195781504,75.6592,76.0532,75.6516,75.9547,53650.622
2013-10-29 10:20:00,100.23,100.23,99.96,100.08,26933.47755543537,75.9471,75.9471,75.7425,75.8335,26933.4776
2013-10-29 10:25:00,100.07,100.23,99.98,99.98,29745.808545159543,75.8259,75.9471,75.7577,75.7577,29745.8085
2013-10-29 10:30:00,100.04,100.26,100.01,100.23,16765.819361817197,75.8031,75.9698,75.7804,75.9471,16765.8194
2013-10-29 10:35:00,100.21,100.26,99.85,100.01,18929.15089237425,75.932,75.9698,75.6592,75.7804,18929.1509
2013-10-29 10:40:00,100.03,100.11,99.95,100.03,12330.98972417523,75.7956,75.8562,75.735,75.7956,12330.9897
2013-10-29 10:45:00,100.03,100.19,99.96,100.01,21092.48242293132,75.7956,75.9168,75.7425,75.7804,21092.4824
2013-10-29 10:50:00,100.0,100.22,100.0,100.02,12006.489994591671,75.7728,75.9395,75.7728,75.788,12006.49
2013-10-29 10:55:00,100.04,100.24,100.03,100.14,16549.486208761493,75.8031,75.9547,75.7956,75.8789,16549.4862
2013-10-29 11:00:00,100.15,100.21,100.11,100.12,5516.495402920497,75.8865,75.932,75.8562,75.8638,5516.4954
2013-10-29 11:05:00,100.19,100.52,100.13,100.52,12222.823147647376,75.9168,76.1669,75.8713,76.1669,12222.8231
2013-10-29 11:10:00,100.5,101.08,100.5,101.08,21200.648999459165,76.1517,76.5912,76.1517,76.5912,21200.649
2013-10-29 11:15:00,101.08,101.14,100.62,100.77,61438.61546782044,76.5912,76.6367,76.2426,76.3563,61438.6155
2013-10-29 11:20:00,100.77,100.81,100.43,100.69,53975.12168739859,76.3563,76.3866,76.0987,76.2957,53975.1217
2013-10-29 11:25:00,100.71,100.79,100.6,100.79,9951.325040562466,76.3108,76.3714,76.2275,76.3714,9951.325
2013-10-29 11:30:00,100.72,100.81,100.26,100.53,52460.78961600865,76.3184,76.3866,75.9698,76.1744,52460.7896
2013-10-29 11:35:00,100.57,100.64,100.45,100.45,14277.98810167658,76.2047,76.2578,76.1138,76.1138,14277.9881
2013-10-29 11:40:00,100.45,100.52,100.14,100.27,13088.1557598702,76.1138,76.1669,75.8789,75.9774,13088.1558
2013-10-29 11:45:00,100.28,100.44,100.22,100.42,12871.822606814494,75.985,76.1062,75.9395,76.0911,12871.8226
2013-10-29 11:50:00,100.44,100.51,100.3,100.44,11898.323418063816,76.1062,76.1593,76.0002,76.1062,11898.3234
2013-10-29 11:55:00,100.44,100.47,100.37,100.38,13520.82206598161,76.1062,76.129,76.0532,76.0608,13520.8221
2013-10-29 12:00:00,100.36,100.38,100.12,100.17,15900.486749594374,76.0456,76.0608,75.8638,75.9017,15900.4867
2013-10-29 12:05:00,100.18,100.3,100.12,100.15,146998.37750135208,75.9092,76.0002,75.8638,75.8865,146998.3775
2013-10-29 12:10:00,100.17,100.41,100.17,100.4,16008.653326122228,75.9017,76.0835,75.9017,76.0759,16008.6533
2013-10-29 12:15:00,100.41,100.47,100.37,100.4,13196.322336398052,76.0835,76.129,76.0532,76.0759,13196.3223
2013-10-29 12:20:00,100.37,100.46,100.34,100.4,15467.820443482964,76.0532,76.1214,76.0305,76.0759,15467.8204
2013-10-29 12:25:00,100.41,100.54,100.39,100.54,11898.323418063816,76.0835,76.182,76.0684,76.182,11898.3234
2013-10-29 12:30:00,100.54,100.54,100.28,100.3,11573.82368848026,76.182,76.182,75.985,76.0002,11573.8237
2013-10-29 12:35:00,100.3,100.49,100.3,100.47,17306.65224445646,76.0002,76.1441,76.0002,76.129,17306.6522
2013-10-29 12:40:00,100.47,100.48,100.26,100.3,13628.988642509465,76.129,76.1366,75.9698,76.0002,13628.9886
2013-10-29 12:45:00,100.26,100.48,100.26,100.35,26284.478096268253,75.9698,76.1366,75.9698,76.038,26284.4781
2013-10-29 12:50:00,100.34,100.38,100.3,100.31,27366.14386154678,76.0305,76.0608,76.0002,76.0077,27366.1439
2013-10-29 12:55:00,100.31,100.35,100.2,100.35,10383.991346673878,76.0077,76.038,75.9244,76.038,10383.9913
2013-10-29 13:00:00,100.31,100.35,100.2,100.24,10708.491076257436,76.0077,76.038,75.9244,75.9547,10708.4911
2013-10-29 13:05:00,100.24,100.33,100.23,100.31,9194.159004867495,75.9547,76.0229,75.9471,76.0077,9194.159
2013-10-29 13:10:00,100.3,100.32,100.26,100.26,10167.658193618172,76.0002,76.0153,75.9698,75.9698,10167.6582
2013-10-29 13:15:00,100.24,100.25,100.13,100.14,12979.989183342346,75.9547,75.9623,75.8713,75.8789,12979.9892
2013-10-29 13:20:00,100.1,100.12,99.79,99.92,21308.81557598702,75.8486,75.8638,75.6137,75.7122,21308.8156
2013-10-29 13:25:00,99.92,100.0,99.9,100.0,9410.4921579232,75.7122,75.7728,75.6971,75.7728,9410.4922
2013-10-29 13:30:00,100.03,100.04,99.57,99.96,23255.81395348837,75.7956,75.8031,75.447,75.7425,23255.814
2013-10-29 13:35:00,99.87,99.92,99.75,99.79,13845.32179556517,75.6743,75.7122,75.5834,75.6137,13845.3218
2013-10-29 13:40:00,99.76,99.85,99.65,99.85,12979.989183342346,75.591,75.6592,75.5076,75.6592,12979.9892
2013-10-29 13:45:00,99.79,99.85,99.6,99.63,9302.32558139535,75.6137,75.6592,75.4697,75.4925,9302.3256
2013-10-29 13:50:00,99.63,99.79,99.63,99.74,14926.9875608437,75.4925,75.6137,75.4925,75.5758,14926.9876
2013-10-29 13:55:00,99.68,99.95,99.66,99.94,11465.657111952409,75.5304,75.735,75.5152,75.7274,11465.6571
2013-10-29 14:00:00,99.94,100.08,99.93,100.08,14277.98810167658,75.7274,75.8335,75.7198,75.8335,14277.9881
2013-10-29 14:05:00,100.09,100.17,100.09,100.14,12655.489453758788,75.841,75.9017,75.841,75.8789,12655.4895
2013-10-29 14:10:00,100.1,100.17,100.1,100.15,10600.324499729582,75.8486,75.9017,75.8486,75.8865,10600.3245
2013-10-29 14:15:00,100.15,100.21,100.12,100.17,18171.98485667929,75.8865,75.932,75.8638,75.9017,18171.9849
2013-10-29 14:20:00,100.19,100.19,100.07,100.1,30611.141157382368,75.9168,75.9168,75.8259,75.8486,30611.1412
2013-10-29 14:25:00,100.09,100.12,99.92,100.01,16657.652785289345,75.841,75.8638,75.7122,75.7804,16657.6528
2013-10-29 14:30:00,99.99,99.99,99.61,99.67,22390.48134126555,75.7653,75.7653,75.4773,75.5228,22390.4813
2013-10-29 14:35:00,99.64,99.7,99.44,99.49,19145.484045429963,75.5001,75.5455,75.3485,75.3864,19145.484
2013-10-29 14:40:00,99.51,99.69,99.38,99.57,17847.485127095726,75.4016,75.5379,75.303,75.447,17847.4851
2013-10-29 14:45:00,99.52,99.58,99.38,99.43,24878.312601406164,75.4091,75.4546,75.303,75.3409,24878.3126
2013-10-29 14:50:00,99.38,99.51,99.38,99.45,20659.8161168199,75.303,75.4016,75.303,75.3561,20659.8161
2013-10-29 14:55:00,99.45,99.55,99.42,99.49,21308.81557598702,75.3561,75.4319,75.3334,75.3864,21308.8156
2013-10-29 15:00:00,99.5,99.63,99.49,99.49,26284.478096268253,75.394,75.4925,75.3864,75.3864,26284.4781
2013-10-29 15:05:00,99.51,99.61,99.45,99.61,31800.97349918875,75.4016,75.4773,75.3561,75.4773,31800.9735
2013-10-29 15:10:00,99.58,99.6,99.44,99.5,25419.145484045428,75.4546,75.4697,75.3485,75.394,25419.1455
2013-10-29 15:15:00,99.49,99.54,99.44,99.54,26608.977825851813,75.3864,75.4243,75.3485,75.4243,26608.9778
2013-10-29 15:20:00,99.53,99.53,99.38,99.43,54732.28772309356,75.4167,75.4167,75.303,75.3409,54732.2877
2013-10-29 15:25:00,99.44,99.62,99.43,99.61,29962.14169821525,75.3485,75.4849,75.3409,75.4773,29962.1417
2013-10-29 15:30:00,99.61,99.62,99.38,99.4,41860.46511627907,75.4773,75.4849,75.303,75.3182,41860.4651
2013-10-29 15:35:00,99.4,99.49,99.38,99.39,46511.62790697674,75.3182,75.3864,75.303,75.3106,46511.6279
2013-10-29 15:40:00,99.39,99.44,99.38,99.39,52136.2898864251,75.3106,75.3485,75.303,75.3106,52136.2899
2013-10-29 15:45:00,99.39,99.42,99.32,99.37,61546.78204434829,75.3106,75.3334,75.2576,75.2955,61546.782
2013-10-29 15:50:00,99.37,99.4,99.34,99.37,69442.94213088155,75.2955,75.3182,75.2727,75.2955,69442.9421
2013-10-29 15:55:00,99.37,99.4,99.36,99.38,118117.90156841536,75.2955,75.3182,75.2879,75.303,118117.9016
2013-10-30 09:30:00,99.69,101.47,99.52,101.35,49215.79232017307,75.5379,76.8867,75.4091,76.7958,49215.7923
2013-10-30 09:35:00,101.46,101.46,100.05,100.05,58626.28447809627,76.8791,76.8791,75.8107,75.8107,58626.2845
2013-10-30 09:40:00,100.04,100.24,99.74,100.01,27474.31043807464,75.8031,75.9547,75.5758,75.7804,27474.3104
2013-10-30 09:45:00,100.02,100.31,99.98,100.26,19469.98377501352,75.788,76.0077,75.7577,75.9698,19469.9838
2013-10-30 09:50:00,100.26,100.31,99.63,99.68,22823.14764737696,75.9698,76.0077,75.4925,75.5304,22823.1476
2013-10-30 09:55:00,99.72,99.89,99.63,99.83,25959.97836668469,75.5607,75.6895,75.4925,75.644,25959.9784
2013-10-30 10:00:00,99.83,100.45,99.83,100.42,40021.63331530557,75.644,76.1138,75.644,76.0911,40021.6333
2013-10-30 10:05:00,100.37,100.41,99.91,100.13,17414.818820984314,76.0532,76.0835,75.7046,75.8713,17414.8188
2013-10-30 10:10:00,100.1,100.14,99.95,100.03,25419.145484045428,75.8486,75.8789,75.735,75.7956,25419.1455
2013-10-30 10:15:00,100.03,100.17,99.98,100.17,22390.48134126555,75.7956,75.9017,75.7577,75.9017,22390.4813
2013-10-30 10:20:00,100.2,100.2,100.06,100.1,14926.9875608437,75.9244,75.9244,75.8183,75.8486,14926.9876
2013-10-30 10:25:00,100.14,100.14,99.86,99.95,20335.316387236344,75.8789,75.8789,75.6668,75.735,20335.3164
2013-10-30 10:30:00,99.89,100.14,99.89,100.13,18929.15089237425,75.6895,75.8789,75.6895,75.8713,18929.1509
2013-10-30 10:35:00,100.13,100.17,99.89,99.95,20767.98269334776,75.8713,75.9017,75.6895,75.735,20767.9827
2013-10-30 10:40:00,99.95,99.98,99.88,99.93,18604.6511627907,75.735,75.7577,75.6819,75.7198,18604.6512
2013-10-30 10:45:00,99.92,100.01,99.88,99.99,16549.486208761493,75.7122,75.7804,75.6819,75.7653,16549.4862
2013-10-30 10:50:00,99.99,100.1,99.96,100.1,29962.14169821525,75.7653,75.8486,75.7425,75.8486,29962.1417
2013-10-30 10:55:00,100.09,100.1,99.87,99.93,17090.319091400757,75.841,75.8486,75.6743,75.7198,17090.3191
2013-10-30 11:00:00,99.92,100.06,99.92,100.03,16116.81990265008,75.7122,75.8183,75.7122,75.7956,16116.8199
2013-10-30 11:05:00,100.05,100.12,100.04,100.1,14061.654948620877,75.8107,75.8638,75.8031,75.8486,14061.6549
2013-10-30 11:10:00,100.1,100.12,100.08,100.09,12439.156300703082,75.8486,75.8638,75.8335,75.841,12439.1563
2013-10-30 11:15:00,100.09,100.1,99.88,99.93,35478.63710113575,75.841,75.8486,75.6819,75.7198,35478.6371
2013-10-30 11:20:00,99.92,99.98,99.78,99.84,17522.98539751217,75.7122,75.7577,75.6061,75.6516,17522.9854
2013-10-30 11:25:00,99.85,99.93,99.83,99.83,10167.658193618172,75.6592,75.7198,75.644,75.644,10167.6582
2013-10-30 11:30:00,99.82,99.82,99.53,99.54,19361.817198485667,75.6364,75.6364,75.4167,75.4243,19361.8172
2013-10-30 11:35:00,99.52,99.52,99.32,99.37,17955.65170362358,75.4091,75.4091,75.2576,75.2955,17955.6517
2013-10-30 11:40:00,99.41,99.44,99.36,99.4,16333.153055705789,75.3258,75.3485,75.2879,75.3182,16333.1531
2013-10-30 11:45:00,99.37,99.43,99.33,99.35,13088.1557598702,75.2955,75.3409,75.2652,75.2803,13088.1558
2013-10-30 11:50:00,99.34,99.38,99.29,99.35,7571.660356949702,75.2727,75.303,75.2349,75.2803,7571.6604
2013-10-30 11:55:00,99.37,99.48,99.36,99.37,17631.15197404002,75.2955,75.3788,75.2879,75.2955,17631.152
2013-10-30 12:00:00,99.37,99.44,99.36,99.37,6922.660897782585,75.2955,75.3485,75.2879,75.2955,6922.6609
2013-10-30 12:05:00,99.41,99.43,99.37,99.37,4326.663061114115,75.3258,75.3409,75.2955,75.2955,4326.6631
2013-10-30 12:10:00,99.39,99.49,99.35,99.38,16116.81990265008,75.3106,75.3864,75.2803,75.303,16116.8199
2013-10-30 12:15:00,99.4,99.44,99.35,99.39,24012.979989183343,75.3182,75.3485,75.2803,75.3106,24012.98
2013-10-30 12:20:00,99.39,99.44,99.35,99.38,7787.993510005408,75.3106,75.3485,75.2803,75.303,7787.9935
2013-10-30 12:25:00,99.34,99.45,99.34,99.38,6489.994591671173,75.2727,75.3561,75.2727,75.303,6489.9946
2013-10-30 12:30:00,99.37,99.45,99.37,99.38,8977.82585181179,75.2955,75.3561,75.2955,75.303,8977.8259
2013-10-30 12:35:00,99.38,99.43,99.37,99.39,12763.656030286642,75.303,75.3409,75.2955,75.3106,12763.656
2013-10-30 12:40:00,99.37,99.41,99.36,99.38,7679.826933477555,75.2955,75.3258,75.2879,75.303,7679.8269
2013-10-30 12:45:00,99.37,99.48,99.37,99.48,18063.81828015144,75.2955,75.3788,75.2955,75.3788,18063.8183
2013-10-30 12:50:00,99.46,99.68,99.46,99.68,7355.327203893997,75.3637,75.5304,75.3637,75.5304,7355.3272
2013-10-30 12:55:00,99.7,99.75,99.7,99.71,8977.82585181179,75.5455,75.5834,75.5455,75.5531,8977.8259
2013-10-30 13:00:00,99.74,99.78,99.69,99.73,11898.323418063816,75.5758,75.6061,75.5379,75.5683,11898.3234
2013-10-30 13:05:00,99.75,99.83,99.71,99.83,7247.160627366144,75.5834,75.644,75.5531,75.644,7247.1606
2013-10-30 13:10:00,99.83,99.87,99.81,99.87,40670.63277447269,75.644,75.6743,75.6289,75.6743,40670.6328
2013-10-30 13:15:00,99.87,99.89,99.76,99.78,9194.159004867495,75.6743,75.6895,75.591,75.6061,9194.159
2013-10-30 13:20:00,99.77,99.81,99.75,99.81,16116.81990265008,75.5986,75.6289,75.5834,75.6289,16116.8199
2013-10-30 13:25:00,99.81,99.82,99.76,99.78,8436.992969172525,75.6289,75.6364,75.591,75.6061,8436.993
2013-10-30 13:30:00,99.75,99.76,99.73,99.74,12439.156300703082,75.5834,75.591,75.5683,75.5758,12439.1563
2013-10-30 13:35:00,99.74,99.83,99.74,99.83,6706.327744726879,75.5758,75.644,75.5758,75.644,6706.3277
2013-10-30 13:40:00,99.8,99.8,99.7,99.71,32233.63980530016,75.6213,75.6213,75.5455,75.5531,32233.6398
2013-10-30 13:45:00,99.71,99.72,99.53,99.53,19686.316928069227,75.5531,75.5607,75.4167,75.4167,19686.3169
2013-10-30 13:50:00,99.54,99.61,99.53,99.58,17522.98539751217,75.4243,75.4773,75.4167,75.4546,17522.9854
2013-10-30 13:55:00,99.57,99.61,99.52,99.61,21200.648999459165,75.447,75.4773,75.4091,75.4773,21200.649
2013-10-30 14:00:00,99.62,99.76,99.35,99.58,57436.45213628988,75.4849,75.591,75.2803,75.4546,57436.4521
2013-10-30 14:05:00,99.52,99.74,99.49,99.54,32125.47322877231,75.4091,75.5758,75.3864,75.4243,32125.4732
2013-10-30 14:10:00,99.53,99.84,99.53,99.76,50946.45754461871,75.4167,75.6516,75.4167,75.591,50946.4575
2013-10-30 14:15:00,99.74,99.76,99.34,99.46,20876.14926987561,75.5758,75.591,75.2727,75.3637,20876.1493
2013-10-30 14:20:00,99.46,99.65,99.41,99.55,17955.65170362358,75.3637,75.5076,75.3258,75.4319,17955.6517
2013-10-30 14:25:00,99.55,99.56,99.37,99.51,20984.31584640346,75.4319,75.4394,75.2955,75.4016,20984.3158
2013-10-30 14:30:00,99.51,99.61,99.44,99.56,48350.45970795024,75.4016,75.4773,75.3485,75.4394,48350.4597
2013-10-30 14:35:00,99.57,99.58,99.47,99.48,17414.818820984314,75.447,75.4546,75.3712,75.3788,17414.8188
2013-10-30 14:40:00,99.49,99.53,99.31,99.35,24337.4797187669,75.3864,75.4167,75.25,75.2803,24337.4797
2013-10-30 14:45:00,99.35,99.44,99.35,99.4,16116.81990265008,75.2803,75.3485,75.2803,75.3182,16116.8199
2013-10-30 14:50:00,99.41,99.41,99.26,99.36,37317.46890210925,75.3258,75.3258,75.2121,75.2879,37317.4689
2013-10-30 14:55:00,99.36,99.42,99.31,99.37,22714.981070849102,75.2879,75.3334,75.25,75.2955,22714.9811
2013-10-30 15:00:00,99.32,99.4,99.32,99.38,16333.153055705789,75.2576,75.3182,75.2576,75.303,16333.1531
2013-10-30 15:05:00,99.38,99.5,99.37,99.38,22498.6479177934,75.303,75.394,75.2955,75.303,22498.6479
2013-10-30 15:10:00,99.35,99.37,99.32,99.33,18280.15143320714,75.2803,75.2955,75.2576,75.2652,18280.1514
2013-10-30 15:15:00,99.33,99.34,99.16,99.19,23688.480259599783,75.2652,75.2727,75.1363,75.1591,23688.4803
2013-10-30 15:20:00,99.18,99.21,99.11,99.14,34505.13791238507,75.1515,75.1742,75.0985,75.1212,34505.1379
2013-10-30 15:25:00,99.13,99.21,99.06,99.16,25959.97836668469,75.1136,75.1742,75.0606,75.1363,25959.9784
2013-10-30 15:30:00,99.18,99.39,99.18,99.38,22174.14818820984,75.1515,75.3106,75.1515,75.303,22174.1482
2013-10-30 15:35:00,99.39,99.39,99.3,99.3,23363.980530016222,75.3106,75.3106,75.2424,75.2424,23363.9805
2013-10-30 15:40:00,99.33,99.38,99.18,99.26,26825.31097890752,75.2652,75.303,75.1515,75.2121,26825.311
2013-10-30 15:45:00,99.3,99.39,99.18,99.21,26392.644672796105,75.2424,75.3106,75.1515,75.1742,26392.6447
2013-10-30 15:50:00,99.21,99.23,99.09,99.12,39913.46673877772,75.1742,75.1894,75.0833,75.106,39913.4667
2013-10-30 15:55:00,99.13,99.19,98.91,99.05,77988.10167658194,75.1136,75.1591,74.9469,75.053,77988.1017
2013-10-31 09:30:00,99.2,99.65,98.93,99.47,15792.320173066522,75.1667,75.5076,74.9621,75.3712,15792.3202
2013-10-31 09:35:00,99.44,99.79,99.44,99.72,2704.164413196322,75.3485,75.6137,75.3485,75.5607,2704.1644
2013-10-31 09:40:00,99.8,99.8,99.31,99.6,8436.992969172525,75.6213,75.6213,75.25,75.4697,8436.993
2013-10-31 09:45:00,99.58,99.61,99.17,99.22,5949.161709031909,75.4546,75.4773,75.1439,75.1818,5949.1617
2013-10-31 09:50:00,99.23,99.35,98.92,98.92,4326.663061114115,75.1894,75.2803,74.9545,74.9545,4326.6631
2013-10-31 09:55:00,98.9,98.9,98.64,98.64,6057.328285559762,74.9393,74.9393,74.7423,74.7423,6057.3283
2013-10-31 10:00:00,98.62,98.64,98.48,98.49,3461.3304488912927,74.7272,74.7423,74.6211,74.6287,3461.3304
2013-10-31 10:05:00,98.41,98.59,98.37,98.51,7138.994050838291,74.5681,74.7044,74.5377,74.6438,7138.9941
2013-10-31 10:10:00,98.55,98.76,98.52,98.62,11573.82368848026,74.6741,74.8333,74.6514,74.7272,11573.8237
2013-10-31 10:15:00,98.62,98.67,98.52,98.52,7896.160086533261,74.7272,74.7651,74.6514,74.6514,7896.1601
2013-10-31 10:20:00,98.55,98.63,98.49,98.58,7896.160086533261,74.6741,74.7348,74.6287,74.6969,7896.1601
2013-10-31 10:25:00,98.55,98.76,98.44,98.44,12330.98972417523,74.6741,74.8333,74.5908,74.5908,12330.9897
2013-10-31 10:30:00,98.52,98.72,98.48,98.62,6814.494321254732,74.6514,74.8029,74.6211,74.7272,6814.4943
2013-10-31 10:35:00,98.59,98.59,98.39,98.51,3461.3304488912927,74.7044,74.7044,74.5529,74.6438,3461.3304
2013-10-31 10:40:00,98.44,98.62,98.44,98.52,4326.663061114115,74.5908,74.7272,74.5908,74.6514,4326.6631
2013-10-31 10:45:00,98.63,98.89,98.63,98.83,8545.159545700379,74.7348,74.9318,74.7348,74.8863,8545.1595
2013-10-31 10:50:00,98.77,98.88,98.76,98.76,4542.9962141698215,74.8408,74.9242,74.8333,74.8333,4542.9962
2013-10-31 10:55:00,98.77,98.83,98.72,98.72,8761.492698756085,74.8408,74.8863,74.8029,74.8029,8761.4927
2013-10-31 11:00:00,98.73,98.76,98.63,98.75,3136.830719307734,74.8105,74.8333,74.7348,74.8257,3136.8307
2013-10-31 11:05:00,98.69,98.69,98.53,98.63,10816.657652785289,74.7802,74.7802,74.659,74.7348,10816.6577
2013-10-31 11:10:00,98.61,98.71,98.59,98.61,2595.997836668469,74.7196,74.7954,74.7044,74.7196,2595.9978
2013-10-31 11:15:00,98.62,98.83,98.62,98.83,6273.661438615468,74.7272,74.8863,74.7272,74.8863,6273.6614
2013-10-31 11:20:00,98.86,99.07,98.84,99.05,5949.161709031909,74.909,75.0682,74.8939,75.053,5949.1617
2013-10-31 11:25:00,99.06,99.06,98.9,98.9,6598.161168199026,75.0606,75.0606,74.9393,74.9393,6598.1612
2013-10-31 11:30:00,98.91,98.98,98.91,98.98,2704.164413196322,74.9469,75.0,74.9469,75.0,2704.1644
2013-10-31 11:35:00,98.97,99.03,98.94,99.03,4651.162790697675,74.9924,75.0378,74.9696,75.0378,4651.1628
2013-10-31 11:40:00,99.03,99.09,98.99,98.99,5516.495402920497,75.0378,75.0833,75.0075,75.0075,5516.4954
2013-10-31 11:45:00,98.98,99.0,98.89,99.0,3028.664142779881,75.0,75.0151,74.9318,75.0151,3028.6641
2013-10-31 11:50:00,98.99,99.05,98.99,99.03,3136.830719307734,75.0075,75.053,75.0075,75.0378,3136.8307
2013-10-31 11:55:00,99.03,99.09,99.02,99.02,5840.995132504056,75.0378,75.0833,75.0303,75.0303,5840.9951
2013-10-31 12:00:00,99.01,99.05,99.01,99.03,2595.997836668469,75.0227,75.053,75.0227,75.0378,2595.9978
2013-10-31 12:05:00,99.03,99.1,99.02,99.09,3028.664142779881,75.0378,75.0909,75.0303,75.0833,3028.6641
2013-10-31 12:10:00,99.07,99.19,99.06,99.14,7355.327203893997,75.0682,75.1591,75.0606,75.1212,7355.3272
2013-10-31 12:15:00,99.13,99.24,99.12,99.24,4434.8296376419685,75.1136,75.197,75.106,75.197,4434.8296
2013-10-31 12:20:00,99.26,99.42,99.25,99.41,4542.9962141698215,75.2121,75.3334,75.2045,75.3258,4542.9962
2013-10-31 12:25:00,99.42,99.47,99.34,99.37,15143.320713899404,75.3334,75.3712,75.2727,75.2955,15143.3207
2013-10-31 12:30:00,99.37,99.48,99.32,99.4,12979.989183342346,75.2955,75.3788,75.2576,75.3182,12979.9892
2013-10-31 12:35:00,99.42,99.44,99.36,99.4,4326.663061114115,75.3334,75.3485,75.2879,75.3182,4326.6631
2013-10-31 12:40:00,99.4,99.49,99.4,99.49,9302.32558139535,75.3182,75.3864,75.3182,75.3864,9302.3256
2013-10-31 12:45:00,99.49,99.49,99.4,99.4,9626.825310978908,75.3864,75.3864,75.3182,75.3182,9626.8253
2013-10-31 12:50:00,99.39,99.46,99.39,99.42,2379.6646836127634,75.3106,75.3637,75.3106,75.3334,2379.6647
2013-10-31 12:55:00,99.45,99.49,99.42,99.43,4326.663061114115,75.3561,75.3864,75.3334,75.3409,4326.6631
2013-10-31 13:00:00,99.44,99.48,99.44,99.47,1297.9989183342348,75.3485,75.3788,75.3485,75.3712,1297.9989
2013-10-31 13:05:00,99.49,99.78,99.44,99.78,54299.62141698216,75.3864,75.6061,75.3485,75.6061,54299.6214
2013-10-31 13:10:00,99.78,99.98,99.78,99.98,18496.484586262843,75.6061,75.7577,75.6061,75.7577,18496.4846
2013-10-31 13:15:00,99.97,100.27,99.97,100.26,18820.984315846403,75.7501,75.9774,75.7501,75.9698,18820.9843
2013-10-31 13:20:00,100.25,100.51,100.22,100.32,49323.95889670092,75.9623,76.1593,75.9395,76.0153,49323.9589
2013-10-31 13:25:00,100.33,100.52,100.28,100.51,15792.320173066522,76.0229,76.1669,75.985,76.1593,15792.3202
2013-10-31 13:30:00,100.5,100.61,100.44,100.48,24878.312601406164,76.1517,76.2351,76.1062,76.1366,24878.3126
2013-10-31 13:35:00,100.44,100.5,100.34,100.43,11032.990805840996,76.1062,76.1517,76.0305,76.0987,11032.9908
2013-10-31 13:40:00,100.49,100.6,100.47,100.57,18063.81828015144,76.1441,76.2275,76.129,76.2047,18063.8183
2013-10-31 13:45:00,100.57,100.9,100.56,100.84,49432.12547322877,76.2047,76.4548,76.1972,76.4093,49432.1255
2013-10-31 13:50:00,100.81,100.83,100.59,100.71,39805.30016224986,76.3866,76.4018,76.2199,76.3108,39805.3002
2013-10-31 13:55:00,100.72,101.08,100.69,101.06,35694.97025419145,76.3184,76.5912,76.2957,76.576,35694.9703
2013-10-31 14:00:00,101.04,101.05,100.98,101.03,16549.486208761493,76.5609,76.5685,76.5154,76.5533,16549.4862
2013-10-31 14:05:00,101.0,101.05,100.77,100.8,30502.97458085452,76.5306,76.5685,76.3563,76.379,30502.9746
2013-10-31 14:10:00,100.8,100.85,100.77,100.77,8977.82585181179,76.379,76.4169,76.3563,76.3563,8977.8259
2013-10-31 14:15:00,100.77,101.0,100.72,101.0,18280.15143320714,76.3563,76.5306,76.3184,76.5306,18280.1514
2013-10-31 14:20:00,100.99,101.0,100.85,100.86,5949.161709031909,76.523,76.5306,76.4169,76.4245,5949.1617
2013-10-31 14:25:00,100.83,100.93,100.8,100.91,10708.491076257436,76.4018,76.4775,76.379,76.4624,10708.4911
2013-10-31 14:30:00,100.91,100.92,100.84,100.86,16224.986479177933,76.4624,76.47,76.4093,76.4245,16224.9865
2013-10-31 14:35:00,100.86,100.88,100.79,100.83,9194.159004867495,76.4245,76.4396,76.3714,76.4018,9194.159
2013-10-31 14:40:00,100.8,100.84,100.75,100.82,8328.826392644673,76.379,76.4093,76.3411,76.3942,8328.8264
2013-10-31 14:45:00,100.81,100.83,100.65,100.65,8112.493239588966,76.3866,76.4018,76.2654,76.2654,8112.4932
2013-10-31 14:50:00,100.65,100.88,100.59,100.75,21416.98215251488,76.2654,76.4396,76.2199,76.3411,21416.9822
2013-10-31 14:55:00,100.75,100.78,100.7,100.72,9626.825310978908,76.3411,76.3639,76.3033,76.3184,9626.8253
2013-10-31 15:00:00,100.68,100.71,100.59,100.7,16008.653326122228,76.2881,76.3108,76.2199,76.3033,16008.6533
2013-10-31 15:05:00,100.69,100.69,100.54,100.62,15575.987020010816,76.2957,76.2957,76.182,76.2426,15575.987
2013-10-31 15:10:00,100.64,100.67,100.61,100.67,17306.65224445646,76.2578,76.2805,76.2351,76.2805,17306.6522
2013-10-31 15:15:00,100.67,100.86,100.67,100.84,13088.1557598702,76.2805,76.4245,76.2805,76.4093,13088.1558
2013-10-31 15:20:00,100.84,100.89,100.75,100.81,17090.319091400757,76.4093,76.4472,76.3411,76.3866,17090.3191
2013-10-31 15:25:00,100.8,100.83,100.65,100.7,20659.8161168199,76.379,76.4018,76.2654,76.3033,20659.8161
2013-10-31 15:30:00,100.66,100.81,100.64,100.78,44348.29637641968,76.2729,76.3866,76.2578,76.3639,44348.2964
2013-10-31 15:35:00,100.8,101.04,100.78,101.03,29745.808545159543,76.379,76.5609,76.3639,76.5533,29745.8085
2013-10-31 15:40:00,101.04,101.12,100.99,101.09,92915.08923742564,76.5609,76.6215,76.523,76.5988,92915.0892
2013-10-31 15:45:00,101.09,101.13,100.78,100.8,73228.77230935641,76.5988,76.6291,76.3639,76.379,73228.7723
2013-10-31 15:50:00,100.8,101.01,100.73,100.96,63385.61384532179,76.379,76.5381,76.326,76.5003,63385.6138
2013-10-31 15:55:00,100.94,100.98,100.73,100.78,133477.55543537048,76.4851,76.5154,76.326,76.3639,133477.5554
2013-11-01 09:30:00,100.72,101.21,100.72,101.08,49107.625743645214,76.3184,76.6897,76.3184,76.5912,49107.6257
2013-11-01 09:35:00,100.96,101.06,100.85,100.93,17414.818820984314,76.5003,76.576,76.4169,76.4775,17414.8188
2013-11-01 09:40:00,100.96,101.09,100.84,101.09,5949.161709031909,76.5003,76.5988,76.4093,76.5988,5949.1617
2013-11-01 09:45:00,101.1,101.32,101.03,101.24,14277.98810167658,76.6063,76.773,76.5533,76.7124,14277.9881
2013-11-01 09:50:00,101.21,101.46,101.18,101.35,8004.326663061114,76.6897,76.8791,76.667,76.7958,8004.3267
2013-11-01 09:55:00,101.34,101.41,101.11,101.17,13412.655489453758,76.7882,76.8412,76.6139,76.6594,13412.6555
2013-11-01 10:00:00,101.08,101.08,100.77,100.81,14494.321254732287,76.5912,76.5912,76.3563,76.3866,14494.3213
2013-11-01 10:05:00,100.8,101.09,100.77,100.98,12763.656030286642,76.379,76.5988,76.3563,76.5154,12763.656
2013-11-01 10:10:00,101.02,101.02,100.83,100.84,7787.993510005408,76.5457,76.5457,76.4018,76.4093,7787.9935
2013-11-01 10:15:00,100.74,100.74,100.37,100.45,9302.32558139535,76.3336,76.3336,76.0532,76.1138,9302.3256
2013-11-01 10:20:00,100.5,100.61,100.5,100.52,4434.8296376419685,76.1517,76.2351,76.1517,76.1669,4434.8296
2013-11-01 10:25:00,100.55,100.68,100.53,100.59,14386.154678204435,76.1896,76.2881,76.1744,76.2199,14386.1547
2013-11-01 10:30:00,100.56,100.61,100.5,100.54,12330.98972417523,76.1972,76.2351,76.1517,76.182,12330.9897
2013-11-01 10:35:00,100.52,100.64,100.45,100.6,21200.648999459165,76.1669,76.2578,76.1138,76.2275,21200.649
2013-11-01 10:40:00,100.6,100.6,100.39,100.39,20010.816657652784,76.2275,76.2275,76.0684,76.0684,20010.8167
2013-11-01 10:45:00,100.39,100.39,100.21,100.27,11681.990265008111,76.0684,76.0684,75.932,75.9774,11681.9903
2013-11-01 10:50:00,100.29,100.3,100.27,100.28,8545.159545700379,75.9926,76.0002,75.9774,75.985,8545.1595
2013-11-01 10:55:00,100.28,100.29,100.24,100.29,10924.824229313142,75.985,75.9926,75.9547,75.9926,10924.8242
2013-11-01 11:00:00,100.3,100.3,99.85,99.89,12222.823147647376,76.0002,76.0002,75.6592,75.6895,12222.8231
2013-11-01 11:05:00,99.87,99.87,99.57,99.61,13628.988642509465,75.6743,75.6743,75.447,75.4773,13628.9886
2013-11-01 11:10:00,99.55,99.63,99.47,99.54,15467.820443482964,75.4319,75.4925,75.3712,75.4243,15467.8204
2013-11-01 11:15:00,99.5,99.6,99.48,99.6,16765.819361817197,75.394,75.4697,75.3788,75.4697,16765.8194
2013-11-01 11:20:00,99.6,99.73,99.58,99.7,9410.4921579232,75.4697,75.5683,75.4546,75.5455,9410.4922
2013-11-01 11:25:00,99.71,99.72,99.59,99.63,10167.658193618172,75.5531,75.5607,75.4622,75.4925,10167.6582
2013-11-01 11:30:00,99.62,99.66,99.52,99.52,11465.657111952409,75.4849,75.5152,75.4091,75.4091,11465.6571
2013-11-01 11:35:00,99.52,99.7,99.47,99.68,24878.312601406164,75.4091,75.5455,75.3712,75.5304,24878.3126
2013-11-01 11:40:00,99.67,99.68,99.58,99.59,6273.661438615468,75.5228,75.5304,75.4546,75.4622,6273.6614
2013-11-01 11:45:00,99.57,99.61,99.53,99.61,10708.491076257436,75.447,75.4773,75.4167,75.4773,10708.4911
2013-11-01 11:50:00,99.61,99.65,99.59,99.61,10924.824229313142,75.4773,75.5076,75.4622,75.4773,10924.8242
2013-11-01 11:55:00,99.61,99.71,99.6,99.67,18712.81773931855,75.4773,75.5531,75.4697,75.5228,18712.8177
2013-11-01 12:00:00,99.66,99.73,99.65,99.72,14061.654948620877,75.5152,75.5683,75.5076,75.5607,14061.6549
2013-11-01 12:05:00,99.74,99.76,99.7,99.73,4542.9962141698215,75.5758,75.591,75.5455,75.5683,4542.9962
2013-11-01 12:10:00,99.72,99.76,99.64,99.67,14061.654948620877,75.5607,75.591,75.5001,75.5228,14061.6549
2013-11-01 12:15:00,99.64,99.64,99.58,99.59,11573.82368848026,75.5001,75.5001,75.4546,75.4622,11573.8237
2013-11-01 12:20:00,99.59,99.78,99.59,99.78,7030.8274743104375,75.4622,75.6061,75.4622,75.6061,7030.8275
2013-11-01 12:25:00,99.78,99.86,99.75,99.81,7247.160627366144,75.6061,75.6668,75.5834,75.6289,7247.1606
2013-11-01 12:30:00,99.8,99.9,99.8,99.88,7787.993510005408,75.6213,75.6971,75.6213,75.6819,7787.9935
2013-11-01 12:35:00,99.9,99.95,99.86,99.86,8869.659275283937,75.6971,75.735,75.6668,75.6668,8869.6593
2013-11-01 12:40:00,99.86,99.91,99.84,99.91,12222.823147647376,75.6668,75.7046,75.6516,75.7046,12222.8231
2013-11-01 12:45:00,99.88,99.93,99.88,99.89,4867.49594375338,75.6819,75.7198,75.6819,75.6895,4867.4959
2013-11-01 12:50:00,99.9,99.92,99.89,99.92,5191.995673336939,75.6971,75.7122,75.6895,75.7122,5191.9957
2013-11-01 12:55:00,99.92,99.92,99.87,99.87,5732.828555976204,75.7122,75.7122,75.6743,75.6743,5732.8286
2013-11-01 13:00:00,99.87,99.98,99.84,99.97,15035.154137371552,75.6743,75.7577,75.6516,75.7501,15035.1541
2013-11-01 13:05:00,99.96,99.97,99.93,99.93,3785.830178474851,75.7425,75.7501,75.7198,75.7198,3785.8302
2013-11-01 13:10:00,99.92,99.93,99.84,99.85,8004.326663061114,75.7122,75.7198,75.6516,75.6592,8004.3267
2013-11-01 13:15:00,99.85,99.9,99.81,99.9,13845.32179556517,75.6592,75.6971,75.6289,75.6971,13845.3218
2013-11-01 13:20:00,99.9,99.95,99.86,99.95,9518.658734451054,75.6971,75.735,75.6668,75.735,9518.6587
2013-11-01 13:25:00,99.97,100.06,99.96,100.03,5191.995673336939,75.7501,75.8183,75.7425,75.7956,5191.9957
2013-11-01 13:30:00,100.01,100.01,99.88,99.9,10708.491076257436,75.7804,75.7804,75.6819,75.6971,10708.4911
2013-11-01 13:35:00,99.91,100.04,99.88,100.04,10708.491076257436,75.7046,75.8031,75.6819,75.8031,10708.4911
2013-11-01 13:40:00,100.06,100.1,100.06,100.06,8112.493239588966,75.8183,75.8486,75.8183,75.8183,8112.4932
2013-11-01 13:45:00,100.04,100.07,99.97,100.04,10600.324499729582,75.8031,75.8259,75.7501,75.8031,10600.3245
2013-11-01 13:50:00,100.04,100.04,99.96,100.04,10383.991346673878,75.8031,75.8031,75.7425,75.8031,10383.9913
2013-11-01 13:55:00,100.03,100.08,100.03,100.08,1514.3320713899404,75.7956,75.8335,75.7956,75.8335,1514.3321
2013-11-01 14:00:00,100.08,100.08,100.03,100.03,8220.65981611682,75.8335,75.8335,75.7956,75.7956,8220.6598
2013-11-01 14:05:00,100.03,100.04,99.99,100.04,3461.3304488912927,75.7956,75.8031,75.7653,75.8031,3461.3304
2013-11-01 14:10:00,100.0,100.02,99.9,99.9,15359.65386695511,75.7728,75.788,75.6971,75.6971,15359.6539
2013-11-01 14:15:00,99.9,99.97,99.9,99.97,7355.327203893997,75.6971,75.7501,75.6971,75.7501,7355.3272
2013-11-01 14:20:00,99.97,99.97,99.92,99.92,9194.159004867495,75.7501,75.7501,75.7122,75.7122,9194.159
2013-11-01 14:25:00,99.91,99.92,99.86,99.86,10059.491617090318,75.7046,75.7122,75.6668,75.6668,10059.4916
2013-11-01 14:30:00,99.86,99.87,99.83,99.84,16765.819361817197,75.6668,75.6743,75.644,75.6516,16765.8194
2013-11-01 14:35:00,99.85,99.85,99.78,99.81,9518.658734451054,75.6592,75.6592,75.6061,75.6289,9518.6587
2013-11-01 14:40:00,99.79,99.86,99.78,99.83,20227.14981070849,75.6137,75.6668,75.6061,75.644,20227.1498
2013-11-01 14:45:00,99.83,99.84,99.81,99.83,7138.994050838291,75.644,75.6516,75.6289,75.644,7138.9941
2013-11-01 14:50:00,99.84,99.84,99.74,99.74,16008.653326122228,75.6516,75.6516,75.5758,75.5758,16008.6533
2013-11-01 14:55:00,99.75,99.75,99.71,99.72,16549.486208761493,75.5834,75.5834,75.5531,75.5607,16549.4862
2013-11-01 15:00:00,99.71,99.75,99.69,99.74,11681.990265008111,75.5531,75.5834,75.5379,75.5758,11681.9903
2013-11-01 15:05:00,99.74,99.74,99.65,99.65,17955.65170362358,75.5758,75.5758,75.5076,75.5076,17955.6517
2013-11-01 15:10:00,99.65,99.73,99.62,99.72,20767.98269334776,75.5076,75.5683,75.4849,75.5607,20767.9827
2013-11-01 15:15:00,99.71,99.77,99.67,99.75,18712.81773931855,75.5531,75.5986,75.5228,75.5834,18712.8177
2013-11-01 15:20:00,99.73,99.73,99.62,99.63,11898.323418063816,75.5683,75.5683,75.4849,75.4925,11898.3234
2013-11-01 15:25:00,99.62,99.64,99.61,99.63,17631.15197404002,75.4849,75.5001,75.4773,75.4925,17631.152
2013-11-01 15:30:00,99.62,99.69,99.61,99.69,26176.3115197404,75.4849,75.5379,75.4773,75.5379,26176.3115
2013-11-01 15:35:00,99.72,99.74,99.7,99.73,19902.65008112493,75.5607,75.5758,75.5455,75.5683,19902.6501
2013-11-01 15:40:00,99.7,99.74,99.7,99.74,28339.64305029745,75.5455,75.5758,75.5455,75.5758,28339.6431
2013-11-01 15:45:00,99.74,99.91,99.74,99.83,35262.30394808004,75.5758,75.7046,75.5758,75.644,35262.3039
2013-11-01 15:50:00,99.82,99.87,99.77,99.86,41211.46565711195,75.6364,75.6743,75.5986,75.6668,41211.4657
2013-11-01 15:55:00,99.87,99.92,99.74,99.83,81882.09843158464,75.6743,75.7122,75.5758,75.644,81882.0984
2013-11-04 09:30:00,99.96,99.96,99.66,99.69,16873.98593834505,75.7425,75.7425,75.5152,75.5379,16873.9859
2013-11-04 09:35:00,99.75,100.13,99.75,99.98,6273.661438615468,75.5834,75.8713,75.5834,75.7577,6273.6614
2013-11-04 09:40:00,100.02,100.23,99.94,100.23,5840.995132504056,75.788,75.9471,75.7274,75.9471,5840.9951
2013-11-04 09:45:00,100.22,100.22,99.99,99.99,8869.659275283937,75.9395,75.9395,75.7653,75.7653,8869.6593
2013-11-04 09:50:00,99.97,100.25,99.96,100.22,3785.830178474851,75.7501,75.9623,75.7425,75.9395,3785.8302
2013-11-04 09:55:00,100.16,100.19,99.98,100.1,3244.9972958355866,75.8941,75.9168,75.7577,75.8486,3244.9973
2013-11-04 10:00:00,100.18,100.38,100.18,100.38,15900.486749594374,75.9092,76.0608,75.9092,76.0608,15900.4867
2013-11-04 10:05:00,100.36,100.38,100.17,100.24,4975.662520281233,76.0456,76.0608,75.9017,75.9547,4975.6625
2013-11-04 10:10:00,100.24,100.48,100.24,100.36,8004.326663061114,75.9547,76.1366,75.9547,76.0456,8004.3267
2013-11-04 10:15:00,100.33,100.35,100.13,100.13,3893.996755002704,76.0229,76.038,75.8713,75.8713,3893.9968
2013-11-04 10:20:00,100.11,100.17,100.08,100.13,5840.995132504056,75.8562,75.9017,75.8335,75.8713,5840.9951
2013-11-04 10:25:00,100.1,100.13,100.07,100.12,3461.3304488912927,75.8486,75.8713,75.8259,75.8638,3461.3304
2013-11-04 10:30:00,100.16,100.22,100.04,100.04,4651.162790697675,75.8941,75.9395,75.8031,75.8031,4651.1628
2013-11-04 10:35:00,100.08,100.18,100.07,100.17,3677.6636019469984,75.8335,75.9092,75.8259,75.9017,3677.6636
2013-11-04 10:40:00,100.2,100.27,100.11,100.18,4975.662520281233,75.9244,75.9774,75.8562,75.9092,4975.6625
2013-11-04 10:45:00,100.15,100.22,100.12,100.22,3461.3304488912927,75.8865,75.9395,75.8638,75.9395,3461.3304
2013-11-04 10:50:00,100.23,100.31,100.23,100.29,11681.990265008111,75.9471,76.0077,75.9471,75.9926,11681.9903
2013-11-04 10:55:00,100.3,100.36,100.26,100.3,9734.99188750676,76.0002,76.0456,75.9698,76.0002,9734.9919
2013-11-04 11:00:00,100.27,100.31,100.19,100.29,9194.159004867495,75.9774,76.0077,75.9168,75.9926,9194.159
2013-11-04 11:05:00,100.26,100.32,100.25,100.27,7030.8274743104375,75.9698,76.0153,75.9623,75.9774,7030.8275
2013-11-04 11:10:00,100.25,100.3,100.16,100.3,13088.1557598702,75.9623,76.0002,75.8941,76.0002,13088.1558
2013-11-04 11:15:00,100.33,100.47,100.31,100.46,8328.826392644673,76.0229,76.129,76.0077,76.1214,8328.8264
2013-11-04 11:20:00,100.44,100.45,100.35,100.4,9951.325040562466,76.1062,76.1138,76.038,76.0759,9951.325
2013-11-04 11:25:00,100.43,100.49,100.4,100.47,4651.162790697675,76.0987,76.1441,76.0759,76.129,4651.1628
2013-11-04 11:30:00,100.45,100.45,100.34,100.36,8112.493239588966,76.1138,76.1138,76.0305,76.0456,8112.4932
2013-11-04 11:35:00,100.35,100.41,100.25,100.25,4867.49594375338,76.038,76.0835,75.9623,75.9623,4867.4959
2013-11-04 11:40:00,100.23,100.32,100.22,100.23,10600.324499729582,75.9471,76.0153,75.9395,75.9471,10600.3245
2013-11-04 11:45:00,100.24,100.27,100.18,100.22,3136.830719307734,75.9547,75.9774,75.9092,75.9395,3136.8307
2013-11-04 11:50:00,100.25,100.36,100.24,100.3,3893.996755002704,75.9623,76.0456,75.9547,76.0002,3893.9968
2013-11-04 11:55:00,100.3,100.3,100.17,100.17,5949.161709031909,76.0002,76.0002,75.9017,75.9017,5949.1617
2013-11-04 12:00:00,100.15,100.2,100.09,100.2,4002.163331530557,75.8865,75.9244,75.841,75.9244,4002.1633
2013-11-04 12:05:00,100.21,100.23,100.19,100.19,3136.830719307734,75.932,75.9471,75.9168,75.9168,3136.8307
2013-11-04 12:10:00,100.18,100.22,100.14,100.17,8436.992969172525,75.9092,75.9395,75.8789,75.9017,8436.993
2013-11-04 12:15:00,100.15,100.2,100.13,100.15,1730.6652244456463,75.8865,75.9244,75.8713,75.8865,1730.6652
2013-11-04 12:20:00,100.13,100.2,100.1,100.19,4218.496484586262,75.8713,75.9244,75.8486,75.9168,4218.4965
2013-11-04 12:25:00,100.2,100.28,100.2,100.26,5732.828555976204,75.9244,75.985,75.9244,75.9698,5732.8286
2013-11-04 12:30:00,100.23,100.24,100.1,100.18,6381.828015143321,75.9471,75.9547,75.8486,75.9092,6381.828
2013-11-04 12:35:00,100.16,100.16,100.0,100.02,7355.327203893997,75.8941,75.8941,75.7728,75.788,7355.3272
2013-11-04 12:40:00,100.02,100.04,99.93,99.93,4975.662520281233,75.788,75.8031,75.7198,75.7198,4975.6625
2013-11-04 12:45:00,99.96,99.96,99.86,99.88,5516.495402920497,75.7425,75.7425,75.6668,75.6819,5516.4954
2013-11-04 12:50:00,99.86,99.86,99.83,99.83,6706.327744726879,75.6668,75.6668,75.644,75.644,6706.3277
2013-11-04 12:55:00,99.81,99.81,99.66,99.66,3136.830719307734,75.6289,75.6289,75.5152,75.5152,3136.8307
2013-11-04 13:00:00,99.68,99.83,99.68,99.8,8436.992969172525,75.5304,75.644,75.5304,75.6213,8436.993
2013-11-04 13:05:00,99.8,99.88,99.8,99.88,4651.162790697675,75.6213,75.6819,75.6213,75.6819,4651.1628
2013-11-04 13:10:00,99.91,99.98,99.86,99.98,12114.656571119524,75.7046,75.7577,75.6668,75.7577,12114.6566
2013-11-04 13:15:00,99.97,100.05,99.96,100.05,3353.16387236344,75.7501,75.8107,75.7425,75.8107,3353.1639
2013-11-04 13:20:00,100.03,100.14,100.03,100.03,10059.491617090318,75.7956,75.8789,75.7956,75.7956,10059.4916
2013-11-04 13:25:00,100.02,100.05,100.0,100.03,13520.82206598161,75.788,75.8107,75.7728,75.7956,13520.8221
2013-11-04 13:30:00,100.02,100.08,100.0,100.02,8869.659275283937,75.788,75.8335,75.7728,75.788,8869.6593
2013-11-04 13:35:00,100.03,100.12,100.01,100.11,8436.992969172525,75.7956,75.8638,75.7804,75.8562,8436.993
2013-11-04 13:40:00,100.11,100.13,100.03,100.03,2704.164413196322,75.8562,75.8713,75.7956,75.7956,2704.1644
2013-11-04 13:45:00,100.03,100.12,100.0,100.04,32774.47268793943,75.7956,75.8638,75.7728,75.8031,32774.4727
2013-11-04 13:50:00,100.01,100.23,100.01,100.1,8545.159545700379,75.7804,75.9471,75.7804,75.8486,8545.1595
2013-11-04 13:55:00,100.1,100.15,100.08,100.15,8545.159545700379,75.8486,75.8865,75.8335,75.8865,8545.1595
2013-11-04 14:00:00,100.14,100.24,100.12,100.24,4110.32990805841,75.8789,75.9547,75.8638,75.9547,4110.3299
2013-11-04 14:05:00,100.24,100.26,100.18,100.26,5516.495402920497,75.9547,75.9698,75.9092,75.9698,5516.4954
2013-11-04 14:10:00,100.26,100.26,100.23,100.26,20227.14981070849,75.9698,75.9698,75.9471,75.9698,20227.1498
2013-11-04 14:15:00,100.27,100.41,100.27,100.29,8761.492698756085,75.9774,76.0835,75.9774,75.9926,8761.4927
2013-11-04 14:20:00,100.31,100.34,100.29,100.34,2487.8312601406165,76.0077,76.0305,75.9926,76.0305,2487.8313
2013-11-04 14:25:00,100.35,100.39,100.35,100.37,13628.988642509465,76.038,76.0684,76.038,76.0532,13628.9886
2013-11-04 14:30:00,100.38,100.4,100.28,100.29,7896.160086533261,76.0608,76.0759,75.985,75.9926,7896.1601
2013-11-04 14:35:00,100.32,100.33,100.29,100.29,4218.496484586262,76.0153,76.0229,75.9926,75.9926,4218.4965
2013-11-04 14:40:00,100.31,100.32,100.29,100.32,16549.486208761493,76.0077,76.0153,75.9926,76.0153,16549.4862
2013-11-04 14:45:00,100.32,100.34,100.23,100.23,8545.159545700379,76.0153,76.0305,75.9471,75.9471,8545.1595
2013-11-04 14:50:00,100.23,100.3,100.2,100.24,9518.658734451054,75.9471,76.0002,75.9244,75.9547,9518.6587
2013-11-04 14:55:00,100.21,100.23,100.17,100.19,7896.160086533261,75.932,75.9471,75.9017,75.9168,7896.1601
2013-11-04 15:00:00,100.2,100.22,100.11,100.12,9085.992428339645,75.9244,75.9395,75.8562,75.8638,9085.9924
2013-11-04 15:05:00,100.1,100.12,100.08,100.1,16224.986479177933,75.8486,75.8638,75.8335,75.8486,16224.9865
2013-11-04 15:10:00,100.1,100.24,100.1,100.24,5083.829096809086,75.8486,75.9547,75.8486,75.9547,5083.8291
2013-11-04 15:15:00,100.24,100.28,100.23,100.23,9734.99188750676,75.9547,75.985,75.9471,75.9471,9734.9919
2013-11-04 15:20:00,100.23,100.25,100.2,100.23,11790.156841535963,75.9471,75.9623,75.9244,75.9471,11790.1568
2013-11-04 15:25:00,100.23,100.41,100.23,100.39,17522.98539751217,75.9471,76.0835,75.9471,76.0684,17522.9854
2013-11-04 15:30:00,100.4,100.47,100.39,100.47,45970.79502433748,76.0759,76.129,76.0684,76.129,45970.795
2013-11-04 15:35:00,100.47,100.58,100.47,100.55,13845.32179556517,76.129,76.2123,76.129,76.1896,13845.3218
2013-11-04 15:40:00,100.55,100.55,100.45,100.45,9951.325040562466,76.1896,76.1896,76.1138,76.1138,9951.325
2013-11-04 15:45:00,100.45,100.5,100.44,100.47,18171.98485667929,76.1138,76.1517,76.1062,76.129,18171.9849
2013-11-04 15:50:00,100.47,100.55,100.47,100.5,27257.97728501893,76.129,76.1896,76.129,76.1517,27257.9773
2013-11-04 15:55:00,100.52,100.68,100.52,100.57,50189.29150892374,76.1669,76.2881,76.1669,76.2047,50189.2915
2013-11-05 09:30:00,100.25,100.33,100.05,100.05,23472.14710654408,75.9623,76.0229,75.8107,75.8107,23472.1471
2013-11-05 09:35:00,100.07,100.13,99.94,100.05,17090.319091400757,75.8259,75.8713,75.7274,75.8107,17090.3191
2013-11-05 09:40:00,100.05,100.28,100.02,100.23,15035.154137371552,75.8107,75.985,75.788,75.9471,15035.1541
2013-11-05 09:45:00,100.17,100.17,100.02,100.09,10059.491617090318,75.9017,75.9017,75.788,75.841,10059.4916
2013-11-05 09:50:00,100.08,100.21,100.08,100.11,10275.824770146024,75.8335,75.932,75.8335,75.8562,10275.8248
2013-11-05 09:55:00,100.17,100.17,100.08,100.15,9085.992428339645,75.9017,75.9017,75.8335,75.8865,9085.9924
2013-11-05 10:00:00,100.16,100.21,99.96,100.05,18496.484586262843,75.8941,75.932,75.7425,75.8107,18496.4846
2013-11-05 10:05:00,100.09,100.1,99.93,99.95,6814.494321254732,75.841,75.8486,75.7198,75.735,6814.4943
2013-11-05 10:10:00,99.95,99.95,99.61,99.7,14386.154678204435,75.735,75.735,75.4773,75.5455,14386.1547
2013-11-05 10:15:00,99.65,99.99,99.65,99.99,3785.830178474851,75.5076,75.7653,75.5076,75.7653,3785.8302
2013-11-05 10:20:00,99.95,100.07,99.86,100.0,5516.495402920497,75.735,75.8259,75.6668,75.7728,5516.4954
2013-11-05 10:25:00,100.06,100.18,100.04,100.18,3353.16387236344,75.8183,75.9092,75.8031,75.9092,3353.1639
2013-11-05 10:30:00,100.18,100.31,100.1,100.19,6165.494862087615,75.9092,76.0077,75.8486,75.9168,6165.4949
2013-11-05 10:35:00,100.15,100.26,100.15,100.19,3136.830719307734,75.8865,75.9698,75.8865,75.9168,3136.8307
2013-11-05 10:40:00,100.22,100.35,100.19,100.25,5949.161709031909,75.9395,76.038,75.9168,75.9623,5949.1617
2013-11-05 10:45:00,100.23,100.25,100.14,100.19,10059.491617090318,75.9471,75.9623,75.8789,75.9168,10059.4916
2013-11-05 10:50:00,100.16,100.32,100.16,100.25,3569.4970254191453,75.8941,76.0153,75.8941,75.9623,3569.497
2013-11-05 10:55:00,100.23,100.26,100.08,100.08,3785.830178474851,75.9471,75.9698,75.8335,75.8335,3785.8302
2013-11-05 11:00:00,100.11,100.21,100.07,100.16,5732.828555976204,75.8562,75.932,75.8259,75.8941,5732.8286
2013-11-05 11:05:00,100.16,100.16,99.95,99.95,5516.495402920497,75.8941,75.8941,75.735,75.735,5516.4954
2013-11-05 11:10:00,99.96,100.01,99.88,99.9,2271.4981070849108,75.7425,75.7804,75.6819,75.6971,2271.4981
2013-11-05 11:15:00,99.9,99.98,99.85,99.97,4326.663061114115,75.6971,75.7577,75.6592,75.7501,4326.6631
2013-11-05 11:20:00,99.98,99.98,99.78,99.83,5949.161709031909,75.7577,75.7577,75.6061,75.644,5949.1617
2013-11-05 11:25:00,99.85,100.01,99.83,99.98,10383.991346673878,75.6592,75.7804,75.644,75.7577,10383.9913
2013-11-05 11:30:00,100.02,100.11,100.02,100.1,5732.828555976204,75.788,75.8562,75.788,75.8486,5732.8286
2013-11-05 11:35:00,100.16,100.27,100.13,100.24,2704.164413196322,75.8941,75.9774,75.8713,75.9547,2704.1644
2013-11-05 11:40:00,100.27,100.36,100.25,100.35,3136.830719307734,75.9774,76.0456,75.9623,76.038,3136.8307
2013-11-05 11:45:00,100.37,100.39,100.33,100.33,3677.6636019469984,76.0532,76.0684,76.0229,76.0229,3677.6636
2013-11-05 11:50:00,100.32,100.43,100.31,100.43,3893.996755002704,76.0153,76.0987,76.0077,76.0987,3893.9968
2013-11-05 11:55:00,100.38,100.45,100.35,100.35,5840.995132504056,76.0608,76.1138,76.038,76.038,5840.9951
2013-11-05 12:00:00,100.38,100.46,100.36,100.46,4759.329367225527,76.0608,76.1214,76.0456,76.1214,4759.3294
2013-11-05 12:05:00,100.52,100.56,100.49,100.49,3569.4970254191453,76.1669,76.1972,76.1441,76.1441,3569.497
2013-11-05 12:10:00,100.48,100.59,100.47,100.56,16657.652785289345,76.1366,76.2199,76.129,76.1972,16657.6528
2013-11-05 12:15:00,100.55,100.59,100.52,100.59,4867.49594375338,76.1896,76.2199,76.1669,76.2199,4867.4959
2013-11-05 12:20:00,100.64,100.87,100.6,100.78,3569.4970254191453,76.2578,76.4321,76.2275,76.3639,3569.497
2013-11-05 12:25:00,100.77,100.8,100.72,100.77,8112.493239588966,76.3563,76.379,76.3184,76.3563,8112.4932
2013-11-05 12:30:00,100.77,100.77,100.67,100.74,2704.164413196322,76.3563,76.3563,76.2805,76.3336,2704.1644
2013-11-05 12:35:00,100.72,100.75,100.71,100.72,6598.161168199026,76.3184,76.3411,76.3108,76.3184,6598.1612
2013-11-05 12:40:00,100.72,100.77,100.72,100.75,5300.162249864791,76.3184,76.3563,76.3184,76.3411,5300.1622
2013-11-05 12:45:00,100.76,100.8,100.72,100.77,4542.9962141698215,76.3487,76.379,76.3184,76.3563,4542.9962
2013-11-05 12:50:00,100.78,100.8,100.76,100.76,2163.3315305570577,76.3639,76.379,76.3487,76.3487,2163.3315
2013-11-05 12:55:00,100.8,100.84,100.76,100.83,2920.497566252028,76.379,76.4093,76.3487,76.4018,2920.4976
2013-11-05 13:00:00,100.83,100.98,100.83,100.89,7679.826933477555,76.4018,76.5154,76.4018,76.4472,7679.8269
2013-11-05 13:05:00,100.88,100.92,100.87,100.89,2595.997836668469,76.4396,76.47,76.4321,76.4472,2595.9978
2013-11-05 13:10:00,100.92,100.96,100.91,100.92,7138.994050838291,76.47,76.5003,76.4624,76.47,7138.9941
2013-11-05 13:15:00,100.91,100.96,100.87,100.94,3136.830719307734,76.4624,76.5003,76.4321,76.4851,3136.8307
2013-11-05 13:20:00,100.96,101.0,100.94,100.97,2595.997836668469,76.5003,76.5306,76.4851,76.5078,2595.9978
2013-11-05 13:25:00,100.98,100.98,100.91,100.96,5408.328826392644,76.5154,76.5154,76.4624,76.5003,5408.3288
2013-11-05 13:30:00,100.98,101.03,100.96,101.03,3893.996755002704,76.5154,76.5533,76.5003,76.5533,3893.9968
2013-11-05 13:35:00,101.04,101.09,100.96,100.96,5624.66197944835,76.5609,76.5988,76.5003,76.5003,5624.662
2013-11-05 13:40:00,101.0,101.1,101.0,101.08,6922.660897782585,76.5306,76.6063,76.5306,76.5912,6922.6609
2013-11-05 13:45:00,101.06,101.06,100.98,101.01,4542.9962141698215,76.576,76.576,76.5154,76.5381,4542.9962
2013-11-05 13:50:00,100.98,101.01,100.92,100.94,9843.158464034614,76.5154,76.5381,76.47,76.4851,9843.1585
2013-11-05 13:55:00,100.94,100.94,100.88,100.92,3893.996755002704,76.4851,76.4851,76.4396,76.47,3893.9968
2013-11-05 14:00:00,100.93,100.97,100.91,100.96,11465.657111952409,76.4775,76.5078,76.4624,76.5003,11465.6571
2013-11-05 14:05:00,100.95,100.96,100.89,100.89,3244.9972958355866,76.4927,76.5003,76.4472,76.4472,3244.9973
2013-11-05 14:10:00,100.89,101.05,100.89,101.05,2271.4981070849108,76.4472,76.5685,76.4472,76.5685,2271.4981
2013-11-05 14:15:00,101.01,101.07,100.96,100.98,5732.828555976204,76.5381,76.5836,76.5003,76.5154,5732.8286
2013-11-05 14:20:00,100.96,101.06,100.92,101.05,4651.162790697675,76.5003,76.576,76.47,76.5685,4651.1628
2013-11-05 14:25:00,101.06,101.1,101.01,101.06,11032.990805840996,76.576,76.6063,76.5381,76.576,11032.9908
2013-11-05 14:30:00,101.08,101.13,101.06,101.09,5516.495402920497,76.5912,76.6291,76.576,76.5988,5516.4954
2013-11-05 14:35:00,101.08,101.08,101.02,101.07,2812.330989724175,76.5912,76.5912,76.5457,76.5836,2812.331
2013-11-05 14:40:00,101.04,101.06,101.03,101.03,4002.163331530557,76.5609,76.576,76.5533,76.5533,4002.1633
2013-11-05 14:45:00,101.02,101.09,100.99,100.99,16549.486208761493,76.5457,76.5988,76.523,76.523,16549.4862
2013-11-05 14:50:00,100.97,100.97,100.88,100.89,8328.826392644673,76.5078,76.5078,76.4396,76.4472,8328.8264
2013-11-05 14:55:00,100.87,100.96,100.87,100.94,3677.6636019469984,76.4321,76.5003,76.4321,76.4851,3677.6636
2013-11-05 15:00:00,100.94,100.96,100.9,100.91,5624.66197944835,76.4851,76.5003,76.4548,76.4624,5624.662
2013-11-05 15:05:00,100.91,101.03,100.91,101.02,8220.65981611682,76.4624,76.5533,76.4624,76.5457,8220.6598
2013-11-05 15:10:00,101.03,101.03,100.98,101.0,17739.318550567874,76.5533,76.5533,76.5154,76.5306,17739.3186
2013-11-05 15:15:00,101.0,101.03,100.91,101.0,18171.98485667929,76.5306,76.5533,76.4624,76.5306,18171.9849
2013-11-05 15:20:00,101.0,101.0,100.85,100.85,10708.491076257436,76.5306,76.5306,76.4169,76.4169,10708.4911
2013-11-05 15:25:00,100.87,100.88,100.8,100.86,11898.323418063816,76.4321,76.4396,76.379,76.4245,11898.3234
2013-11-05 15:30:00,100.85,100.97,100.85,100.96,11141.157382368849,76.4169,76.5078,76.4169,76.5003,11141.1574
2013-11-05 15:35:00,100.96,101.01,100.96,100.98,22174.14818820984,76.5003,76.5381,76.5003,76.5154,22174.1482
2013-11-05 15:40:00,101.0,101.05,100.95,100.96,20227.14981070849,76.5306,76.5685,76.4927,76.5003,20227.1498
2013-11-05 15:45:00,100.97,101.05,100.95,100.97,18280.15143320714,76.5078,76.5685,76.4927,76.5078,18280.1514
2013-11-05 15:50:00,100.98,101.0,100.92,101.0,19361.817198485667,76.5154,76.5306,76.47,76.5306,19361.8172
2013-11-05 15:55:00,100.99,101.01,100.86,100.86,28339.64305029745,76.523,76.5381,76.4245,76.4245,28339.6431
2013-11-06 09:30:00,101.2,101.36,100.91,101.08,16657.652785289345,76.6821,76.8034,76.4624,76.5912,16657.6528
2013-11-06 09:35:00,101.03,101.21,101.03,101.2,4651.162790697675,76.5533,76.6897,76.5533,76.6821,4651.1628
2013-11-06 09:40:00,101.21,101.25,101.09,101.17,15900.486749594374,76.6897,76.72,76.5988,76.6594,15900.4867
2013-11-06 09:45:00,101.15,101.63,101.15,101.59,9843.158464034614,76.6442,77.0079,76.6442,76.9776,9843.1585
2013-11-06 09:50:00,101.6,101.65,101.54,101.58,4434.8296376419685,76.9852,77.0231,76.9397,76.9701,4434.8296
2013-11-06 09:55:00,101.56,101.79,101.56,101.7,8545.159545700379,76.9549,77.1292,76.9549,77.061,8545.1595
2013-11-06 10:00:00,101.68,101.73,101.6,101.67,6598.161168199026,77.0458,77.0837,76.9852,77.0382,6598.1612
2013-11-06 10:05:00,101.66,101.72,101.57,101.72,10275.824770146024,77.0307,77.0761,76.9625,77.0761,10275.8248
2013-11-06 10:10:00,101.66,101.7,101.59,101.68,4651.162790697675,77.0307,77.061,76.9776,77.0458,4651.1628
2013-11-06 10:15:00,101.7,101.7,101.65,101.65,15251.487290427258,77.061,77.061,77.0231,77.0231,15251.4873
2013-11-06 10:20:00,101.66,101.7,101.59,101.6,5300.162249864791,77.0307,77.061,76.9776,76.9852,5300.1622
2013-11-06 10:25:00,101.65,101.73,101.51,101.54,14386.154678204435,77.0231,77.0837,76.917,76.9397,14386.1547
2013-11-06 10:30:00,101.54,101.56,101.49,101.53,10816.657652785289,76.9397,76.9549,76.9019,76.9322,10816.6577
2013-11-06 10:35:00,101.53,101.66,101.53,101.61,8869.659275283937,76.9322,77.0307,76.9322,76.9928,8869.6593
2013-11-06 10:40:00,101.62,101.69,101.61,101.66,4434.8296376419685,77.0004,77.0534,76.9928,77.0307,4434.8296
2013-11-06 10:45:00,101.6,101.68,101.6,101.67,7896.160086533261,76.9852,77.0458,76.9852,77.0382,7896.1601
2013-11-06 10:50:00,101.64,101.65,101.49,101.5,10275.824770146024,77.0155,77.0231,76.9019,76.9094,10275.8248
2013-11-06 10:55:00,101.5,101.56,101.43,101.43,11249.3239588967,76.9094,76.9549,76.8564,76.8564,11249.324
2013-11-06 11:00:00,101.45,101.5,101.42,101.45,16549.486208761493,76.8715,76.9094,76.8488,76.8715,16549.4862
2013-11-06 11:05:00,101.43,101.46,101.38,101.38,15900.486749594374,76.8564,76.8791,76.8185,76.8185,15900.4867
2013-11-06 11:10:00,101.35,101.39,101.33,101.36,3893.996755002704,76.7958,76.8261,76.7806,76.8034,3893.9968
2013-11-06 11:15:00,101.43,101.46,101.26,101.29,8761.492698756085,76.8564,76.8791,76.7276,76.7503,8761.4927
2013-11-06 11:20:00,101.31,101.44,101.31,101.4,5516.495402920497,76.7655,76.864,76.7655,76.8337,5516.4954
2013-11-06 11:25:00,101.35,101.35,101.26,101.29,2812.330989724175,76.7958,76.7958,76.7276,76.7503,2812.331
2013-11-06 11:30:00,101.33,101.38,101.32,101.37,1946.998377501352,76.7806,76.8185,76.773,76.8109,1946.9984
2013-11-06 11:35:00,101.37,101.4,101.21,101.29,32017.306652244457,76.8109,76.8337,76.6897,76.7503,32017.3067
2013-11-06 11:40:00,101.28,101.3,101.24,101.25,2379.6646836127634,76.7427,76.7579,76.7124,76.72,2379.6647
2013-11-06 11:45:00,101.25,101.33,101.24,101.29,9734.99188750676,76.72,76.7806,76.7124,76.7503,9734.9919
2013-11-06 11:50:00,101.31,101.34,101.25,101.33,5732.828555976204,76.7655,76.7882,76.72,76.7806,5732.8286
2013-11-06 11:55:00,101.33,101.33,101.24,101.24,3136.830719307734,76.7806,76.7806,76.7124,76.7124,3136.8307
2013-11-06 12:00:00,101.29,101.3,101.26,101.3,2163.3315305570577,76.7503,76.7579,76.7276,76.7579,2163.3315
2013-11-06 12:05:00,101.32,101.32,101.2,101.23,6922.660897782585,76.773,76.773,76.6821,76.7048,6922.6609
2013-11-06 12:10:00,101.23,101.27,101.18,101.18,9951.325040562466,76.7048,76.7352,76.667,76.667,9951.325
2013-11-06 12:15:00,101.19,101.24,101.16,101.24,12114.656571119524,76.6745,76.7124,76.6518,76.7124,12114.6566
2013-11-06 12:20:00,101.27,101.28,101.25,101.28,1514.3320713899404,76.7352,76.7427,76.72,76.7427,1514.3321
2013-11-06 12:25:00,101.27,101.27,101.2,101.22,4002.163331530557,76.7352,76.7352,76.6821,76.6973,4002.1633
2013-11-06 12:30:00,101.22,101.24,101.2,101.21,3677.6636019469984,76.6973,76.7124,76.6821,76.6897,3677.6636
2013-11-06 12:35:00,101.22,101.35,101.21,101.35,2595.997836668469,76.6973,76.7958,76.6897,76.7958,2595.9978
2013-11-06 12:40:00,101.35,101.35,101.28,101.28,2163.3315305570577,76.7958,76.7958,76.7427,76.7427,2163.3315
2013-11-06 12:45:00,101.28,101.33,101.25,101.31,4326.663061114115,76.7427,76.7806,76.72,76.7655,4326.6631
2013-11-06 12:50:00,101.26,101.3,101.23,101.25,2920.497566252028,76.7276,76.7579,76.7048,76.72,2920.4976
2013-11-06 12:55:00,101.28,101.29,101.21,101.25,2704.164413196322,76.7427,76.7503,76.6897,76.72,2704.1644
2013-11-06 13:00:00,101.21,101.25,101.21,101.25,3136.830719307734,76.6897,76.72,76.6897,76.72,3136.8307
2013-11-06 13:05:00,101.23,101.24,101.19,101.24,6165.494862087615,76.7048,76.7124,76.6745,76.7124,6165.4949
2013-11-06 13:10:00,101.26,101.33,101.26,101.33,2487.8312601406165,76.7276,76.7806,76.7276,76.7806,2487.8313
2013-11-06 13:15:00,101.31,101.41,101.31,101.41,2055.164954029205,76.7655,76.8412,76.7655,76.8412,2055.165
2013-11-06 13:20:00,101.37,101.38,101.32,101.37,4651.162790697675,76.8109,76.8185,76.773,76.8109,4651.1628
2013-11-06 13:25:00,101.37,101.51,101.37,101.51,2704.164413196322,76.8109,76.917,76.8109,76.917,2704.1644
2013-11-06 13:30:00,101.51,101.52,101.44,101.44,3028.664142779881,76.917,76.9246,76.864,76.864,3028.6641
2013-11-06 13:35:00,101.46,101.49,101.44,101.44,8112.493239588966,76.8791,76.9019,76.864,76.864,8112.4932
2013-11-06 13:40:00,101.45,101.46,101.33,101.37,4651.162790697675,76.8715,76.8791,76.7806,76.8109,4651.1628
2013-11-06 13:45:00,101.35,101.35,101.34,101.34,216.3331530557058,76.7958,76.7958,76.7882,76.7882,216.3332
2013-11-06 13:50:00,101.38,101.4,101.34,101.34,2920.497566252028,76.8185,76.8337,76.7882,76.7882,2920.4976
2013-11-06 13:55:00,101.38,101.42,101.36,101.42,1297.9989183342348,76.8185,76.8488,76.8034,76.8488,1297.9989
2013-11-06 14:00:00,101.44,101.44,101.36,101.4,6057.328285559762,76.864,76.864,76.8034,76.8337,6057.3283
2013-11-06 14:05:00,101.44,101.44,101.34,101.35,2055.164954029205,76.864,76.864,76.7882,76.7958,2055.165
2013-11-06 14:10:00,101.37,101.43,101.37,101.42,5408.328826392644,76.8109,76.8564,76.8109,76.8488,5408.3288
2013-11-06 14:15:00,101.42,101.45,101.39,101.45,5624.66197944835,76.8488,76.8715,76.8261,76.8715,5624.662
2013-11-06 14:20:00,101.45,101.46,101.42,101.43,4218.496484586262,76.8715,76.8791,76.8488,76.8564,4218.4965
2013-11-06 14:25:00,101.44,101.5,101.43,101.48,3461.3304488912927,76.864,76.9094,76.8564,76.8943,3461.3304
2013-11-06 14:30:00,101.46,101.48,101.45,101.48,5083.829096809086,76.8791,76.8943,76.8715,76.8943,5083.8291
2013-11-06 14:35:00,101.45,101.54,101.45,101.51,3353.16387236344,76.8715,76.9397,76.8715,76.917,3353.1639
2013-11-06 14:40:00,101.52,101.52,101.45,101.47,3353.16387236344,76.9246,76.9246,76.8715,76.8867,3353.1639
2013-11-06 14:45:00,101.45,101.47,101.43,101.45,3353.16387236344,76.8715,76.8867,76.8564,76.8715,3353.1639
2013-11-06 14:50:00,101.45,101.47,101.35,101.41,5624.66197944835,76.8715,76.8867,76.7958,76.8412,5624.662
2013-11-06 14:55:00,101.44,101.46,101.41,101.41,5624.66197944835,76.864,76.8791,76.8412,76.8412,5624.662
2013-11-06 15:00:00,101.41,101.42,101.35,101.41,6057.328285559762,76.8412,76.8488,76.7958,76.8412,6057.3283
2013-11-06 15:05:00,101.39,101.49,101.39,101.49,3461.3304488912927,76.8261,76.9019,76.8261,76.9019,3461.3304
2013-11-06 15:10:00,101.49,101.49,101.42,101.42,10383.991346673878,76.9019,76.9019,76.8488,76.8488,10383.9913
2013-11-06 15:15:00,101.43,101.5,101.43,101.5,7138.994050838291,76.8564,76.9094,76.8564,76.9094,7138.9941
2013-11-06 15:20:00,101.5,101.52,101.45,101.48,17739.318550567874,76.9094,76.9246,76.8715,76.8943,17739.3186
2013-11-06 15:25:00,101.47,101.47,101.37,101.37,5624.66197944835,76.8867,76.8867,76.8109,76.8109,5624.662
2013-11-06 15:30:00,101.38,101.45,101.37,101.4,7679.826933477555,76.8185,76.8715,76.8109,76.8337,7679.8269
2013-11-06 15:35:00,101.41,101.47,101.38,101.47,7571.660356949702,76.8412,76.8867,76.8185,76.8867,7571.6604
2013-11-06 15:40:00,101.45,101.66,101.45,101.55,39697.13358572201,76.8715,77.0307,76.8715,76.9473,39697.1336
2013-11-06 15:45:00,101.52,101.54,101.41,101.43,17739.318550567874,76.9246,76.9397,76.8412,76.8564,17739.3186
2013-11-06 15:50:00,101.44,101.53,101.42,101.45,26933.47755543537,76.864,76.9322,76.8488,76.8715,26933.4776
2013-11-06 15:55:00,101.45,101.56,101.44,101.52,50513.7912385073,76.8715,76.9549,76.864,76.9246,50513.7912
2013-11-07 09:30:00,101.49,101.58,101.02,101.05,29204.97566252028,76.9019,76.9701,76.5457,76.5685,29204.9757
2013-11-07 09:35:00,101.05,101.25,101.05,101.15,14818.820984315846,76.5685,76.72,76.5685,76.6442,14818.821
2013-11-07 09:40:00,101.19,101.27,100.92,101.14,9951.325040562466,76.6745,76.7352,76.47,76.6367,9951.325
2013-11-07 09:45:00,101.07,101.17,100.78,100.78,13196.322336398052,76.5836,76.6594,76.3639,76.3639,13196.3223
2013-11-07 09:50:00,100.79,100.9,100.54,100.86,14818.820984315846,76.3714,76.4548,76.182,76.4245,14818.821
2013-11-07 09:55:00,100.86,100.99,100.81,100.99,11357.490535424551,76.4245,76.523,76.3866,76.523,11357.4905
2013-11-07 10:00:00,100.96,101.25,100.92,101.08,13845.32179556517,76.5003,76.72,76.47,76.5912,13845.3218
2013-11-07 10:05:00,101.08,101.11,100.87,100.95,9085.992428339645,76.5912,76.6139,76.4321,76.4927,9085.9924
2013-11-07 10:10:00,100.92,100.95,100.81,100.88,8328.826392644673,76.47,76.4927,76.3866,76.4396,8328.8264
2013-11-07 10:15:00,100.87,100.96,100.49,100.5,9626.825310978908,76.4321,76.5003,76.1441,76.1517,9626.8253
2013-11-07 10:20:00,100.43,100.66,100.43,100.59,9843.158464034614,76.0987,76.2729,76.0987,76.2199,9843.1585
2013-11-07 10:25:00,100.57,100.61,100.48,100.51,6165.494862087615,76.2047,76.2351,76.1366,76.1593,6165.4949
2013-11-07 10:30:00,100.48,100.6,100.47,100.49,13845.32179556517,76.1366,76.2275,76.129,76.1441,13845.3218
2013-11-07 10:35:00,100.49,100.62,100.35,100.35,31909.1400757166,76.1441,76.2426,76.038,76.038,31909.1401
2013-11-07 10:40:00,100.38,100.39,100.27,100.34,46403.46133044889,76.0608,76.0684,75.9774,76.0305,46403.4613
2013-11-07 10:45:00,100.28,100.36,100.23,100.36,30719.30773391022,75.985,76.0456,75.9471,76.0456,30719.3077
2013-11-07 10:50:00,100.37,100.47,100.35,100.44,7571.660356949702,76.0532,76.129,76.038,76.1062,7571.6604
2013-11-07 10:55:00,100.44,100.49,100.35,100.4,26717.144402379665,76.1062,76.1441,76.038,76.0759,26717.1444
2013-11-07 11:00:00,100.36,100.45,100.14,100.16,54515.95457003786,76.0456,76.1138,75.8789,75.8941,54515.9546
2013-11-07 11:05:00,100.19,100.19,99.92,100.09,53001.62249864792,75.9168,75.9168,75.7122,75.841,53001.6225
2013-11-07 11:10:00,100.11,100.34,100.08,100.11,8220.65981611682,75.8562,76.0305,75.8335,75.8562,8220.6598
2013-11-07 11:15:00,100.03,100.06,99.89,99.89,7355.327203893997,75.7956,75.8183,75.6895,75.6895,7355.3272
2013-11-07 11:20:00,99.88,100.1,99.86,100.08,6381.828015143321,75.6819,75.8486,75.6668,75.8335,6381.828
2013-11-07 11:25:00,100.07,100.16,100.04,100.1,7138.994050838291,75.8259,75.8941,75.8031,75.8486,7138.9941
2013-11-07 11:30:00,100.14,100.43,100.11,100.43,12222.823147647376,75.8789,76.0987,75.8562,76.0987,12222.8231
2013-11-07 11:35:00,100.45,100.59,100.44,100.5,25202.812330989724,76.1138,76.2199,76.1062,76.1517,25202.8123
2013-11-07 11:40:00,100.52,100.57,100.36,100.47,10816.657652785289,76.1669,76.2047,76.0456,76.129,10816.6577
2013-11-07 11:45:00,100.47,100.52,100.41,100.5,13196.322336398052,76.129,76.1669,76.0835,76.1517,13196.3223
2013-11-07 11:50:00,100.51,100.73,100.51,100.67,6273.661438615468,76.1593,76.326,76.1593,76.2805,6273.6614
2013-11-07 11:55:00,100.68,100.77,100.67,100.77,7247.160627366144,76.2881,76.3563,76.2805,76.3563,7247.1606
2013-11-07 12:00:00,100.73,100.81,100.72,100.81,4326.663061114115,76.326,76.3866,76.3184,76.3866,4326.6631
2013-11-07 12:05:00,100.78,100.93,100.78,100.85,7138.994050838291,76.3639,76.4775,76.3639,76.4169,7138.9941
2013-11-07 12:10:00,100.84,100.91,100.81,100.91,7030.8274743104375,76.4093,76.4624,76.3866,76.4624,7030.8275
2013-11-07 12:15:00,100.9,100.95,100.84,100.84,3136.830719307734,76.4548,76.4927,76.4093,76.4093,3136.8307
2013-11-07 12:20:00,100.84,100.85,100.72,100.82,5949.161709031909,76.4093,76.4169,76.3184,76.3942,5949.1617
2013-11-07 12:25:00,100.8,100.88,100.8,100.88,3677.6636019469984,76.379,76.4396,76.379,76.4396,3677.6636
2013-11-07 12:30:00,100.85,100.91,100.76,100.76,6381.828015143321,76.4169,76.4624,76.3487,76.3487,6381.828
2013-11-07 12:35:00,100.76,100.77,100.7,100.74,7355.327203893997,76.3487,76.3563,76.3033,76.3336,7355.3272
2013-11-07 12:40:00,100.76,100.85,100.74,100.85,8112.493239588966,76.3487,76.4169,76.3336,76.4169,8112.4932
2013-11-07 12:45:00,100.82,100.85,100.76,100.78,4434.8296376419685,76.3942,76.4169,76.3487,76.3639,4434.8296
2013-11-07 12:50:00,100.78,100.84,100.74,100.81,10816.657652785289,76.3639,76.4093,76.3336,76.3866,10816.6577
2013-11-07 12:55:00,100.78,100.85,100.76,100.84,7355.327203893997,76.3639,76.4169,76.3487,76.4093,7355.3272
2013-11-07 13:00:00,100.82,100.85,100.76,100.78,5516.495402920497,76.3942,76.4169,76.3487,76.3639,5516.4954
2013-11-07 13:05:00,100.76,100.84,100.74,100.84,10383.991346673878,76.3487,76.4093,76.3336,76.4093,10383.9913
2013-11-07 13:10:00,100.81,100.81,100.74,100.76,11790.156841535963,76.3866,76.3866,76.3336,76.3487,11790.1568
2013-11-07 13:15:00,100.74,100.83,100.72,100.79,7138.994050838291,76.3336,76.4018,76.3184,76.3714,7138.9941
2013-11-07 13:20:00,100.8,100.86,100.75,100.78,15467.820443482964,76.379,76.4245,76.3411,76.3639,15467.8204
2013-11-07 13:25:00,100.78,100.82,100.7,100.7,13304.488912925906,76.3639,76.3942,76.3033,76.3033,13304.4889
2013-11-07 13:30:00,100.72,100.75,100.68,100.7,9518.658734451054,76.3184,76.3411,76.2881,76.3033,9518.6587
2013-11-07 13:35:00,100.7,100.78,100.68,100.76,12763.656030286642,76.3033,76.3639,76.2881,76.3487,12763.656
2013-11-07 13:40:00,100.74,100.8,100.7,100.7,5732.828555976204,76.3336,76.379,76.3033,76.3033,5732.8286
2013-11-07 13:45:00,100.71,100.79,100.54,100.54,16441.31963223364,76.3108,76.3714,76.182,76.182,16441.3196
2013-11-07 13:50:00,100.55,100.6,100.49,100.58,14494.321254732287,76.1896,76.2275,76.1441,76.2123,14494.3213
2013-11-07 13:55:00,100.57,100.6,100.41,100.43,48674.9594375338,76.2047,76.2275,76.0835,76.0987,48674.9594
2013-11-07 14:00:00,100.4,100.41,100.24,100.24,41860.46511627907,76.0759,76.0835,75.9547,75.9547,41860.4651
2013-11-07 14:05:00,100.24,100.34,100.24,100.32,18280.15143320714,75.9547,76.0305,75.9547,76.0153,18280.1514
2013-11-07 14:10:00,100.31,100.43,100.31,100.35,14926.9875608437,76.0077,76.0987,76.0077,76.038,14926.9876
2013-11-07 14:15:00,100.36,100.44,100.36,100.44,13304.488912925906,76.0456,76.1062,76.0456,76.1062,13304.4889
2013-11-07 14:20:00,100.45,100.47,100.42,100.46,4542.9962141698215,76.1138,76.129,76.0911,76.1214,4542.9962
2013-11-07 14:25:00,100.46,100.47,100.35,100.38,7571.660356949702,76.1214,76.129,76.038,76.0608,7571.6604
2013-11-07 14:30:00,100.39,100.39,100.24,100.24,36884.80259599783,76.0684,76.0684,75.9547,75.9547,36884.8026
2013-11-07 14:35:00,100.25,100.25,100.07,100.19,18388.31800973499,75.9623,75.9623,75.8259,75.9168,18388.318
2013-11-07 14:40:00,100.21,100.21,100.1,100.1,8761.492698756085,75.932,75.932,75.8486,75.8486,8761.4927
2013-11-07 14:45:00,100.1,100.1,100.01,100.03,10059.491617090318,75.8486,75.8486,75.7804,75.7956,10059.4916
2013-11-07 14:50:00,100.01,100.12,99.95,100.12,11790.156841535963,75.7804,75.8638,75.735,75.8638,11790.1568
2013-11-07 14:55:00,100.12,100.27,100.11,100.27,28772.30935640887,75.8638,75.9774,75.8562,75.9774,28772.3094
2013-11-07 15:00:00,100.27,100.36,100.23,100.36,32666.306111411574,75.9774,76.0456,75.9471,76.0456,32666.3061
2013-11-07 15:05:00,100.34,100.43,100.31,100.31,20227.14981070849,76.0305,76.0987,76.0077,76.0077,20227.1498
2013-11-07 15:10:00,100.33,100.35,100.29,100.32,11141.157382368849,76.0229,76.038,75.9926,76.0153,11141.1574
2013-11-07 15:15:00,100.3,100.33,100.26,100.26,17955.65170362358,76.0002,76.0229,75.9698,75.9698,17955.6517
2013-11-07 15:20:00,100.26,100.32,100.11,100.13,16549.486208761493,75.9698,76.0153,75.8562,75.8713,16549.4862
2013-11-07 15:25:00,100.13,100.23,100.12,100.21,25310.978907517576,75.8713,75.9471,75.8638,75.932,25310.9789
2013-11-07 15:30:00,100.21,100.34,100.2,100.33,35262.30394808004,75.932,76.0305,75.9244,76.0229,35262.3039
2013-11-07 15:35:00,100.32,100.44,100.28,100.44,44456.462952947535,76.0153,76.1062,75.985,76.1062,44456.463
2013-11-07 15:40:00,100.43,100.45,100.29,100.29,47593.29367225527,76.0987,76.1138,75.9926,75.9926,47593.2937
2013-11-07 15:45:00,100.25,100.31,100.17,100.19,36668.46944294213,75.9623,76.0077,75.9017,75.9168,36668.4694
2013-11-07 15:50:00,100.17,100.26,100.11,100.13,35262.30394808004,75.9017,75.9698,75.8562,75.8713,35262.3039
2013-11-07 15:55:00,100.11,100.18,100.01,100.1,58518.11790156841,75.8562,75.9092,75.7804,75.8486,58518.1179
2013-11-08 09:30:00,100.08,100.55,100.08,100.39,10383.991346673878,75.8335,76.1896,75.8335,76.0684,10383.9913
2013-11-08 09:35:00,100.44,100.47,100.02,100.04,4326.663061114115,76.1062,76.129,75.788,75.8031,4326.6631
2013-11-08 09:40:00,100.06,100.31,100.01,100.25,7463.49378042185,75.8183,76.0077,75.7804,75.9623,7463.4938
2013-11-08 09:45:00,100.28,100.41,100.1,100.1,8004.326663061114,75.985,76.0835,75.8486,75.8486,8004.3267
2013-11-08 09:50:00,100.11,100.18,100.05,100.06,3353.16387236344,75.8562,75.9092,75.8107,75.8183,3353.1639
2013-11-08 09:55:00,100.06,100.17,99.94,100.09,13412.655489453758,75.8183,75.9017,75.7274,75.841,13412.6555
2013-11-08 10:00:00,100.07,100.18,99.97,100.09,10600.324499729582,75.8259,75.9092,75.7501,75.841,10600.3245
2013-11-08 10:05:00,100.08,100.23,100.01,100.23,9843.158464034614,75.8335,75.9471,75.7804,75.9471,9843.1585
2013-11-08 10:10:00,100.19,100.27,100.17,100.25,7571.660356949702,75.9168,75.9774,75.9017,75.9623,7571.6604
2013-11-08 10:15:00,100.28,100.53,100.26,100.45,9194.159004867495,75.985,76.1744,75.9698,76.1138,9194.159
2013-11-08 10:20:00,100.49,100.76,100.46,100.5,15359.65386695511,76.1441,76.3487,76.1214,76.1517,15359.6539
2013-11-08 10:25:00,100.49,100.63,100.47,100.59,2920.497566252028,76.1441,76.2502,76.129,76.2199,2920.4976
2013-11-08 10:30:00,100.64,100.92,100.64,100.81,4218.496484586262,76.2578,76.47,76.2578,76.3866,4218.4965
2013-11-08 10:35:00,100.84,100.91,100.65,100.7,20335.316387236344,76.4093,76.4624,76.2654,76.3033,20335.3164
2013-11-08 10:40:00,100.72,100.74,100.6,100.74,7787.993510005408,76.3184,76.3336,76.2275,76.3336,7787.9935
2013-11-08 10:45:00,100.76,100.93,100.69,100.84,13412.655489453758,76.3487,76.4775,76.2957,76.4093,13412.6555
2013-11-08 10:50:00,100.8,100.95,100.69,100.82,6922.660897782585,76.379,76.4927,76.2957,76.3942,6922.6609
2013-11-08 10:55:00,100.85,100.91,100.77,100.84,7571.660356949702,76.4169,76.4624,76.3563,76.4093,7571.6604
2013-11-08 11:00:00,100.84,100.93,100.76,100.93,26176.3115197404,76.4093,76.4775,76.3487,76.4775,26176.3115
2013-11-08 11:05:00,100.83,100.86,100.72,100.86,9085.992428339645,76.4018,76.4245,76.3184,76.4245,9085.9924
2013-11-08 11:10:00,100.86,100.92,100.84,100.85,1622.4986479177933,76.4245,76.47,76.4093,76.4169,1622.4986
2013-11-08 11:15:00,100.83,100.99,100.62,100.99,19469.98377501352,76.4018,76.523,76.2426,76.523,19469.9838
2013-11-08 11:20:00,100.97,100.97,100.8,100.86,4759.329367225527,76.5078,76.5078,76.379,76.4245,4759.3294
2013-11-08 11:25:00,100.92,100.93,100.91,100.92,1297.9989183342348,76.47,76.4775,76.4624,76.47,1297.9989
2013-11-08 11:30:00,100.9,100.92,100.86,100.86,2055.164954029205,76.4548,76.47,76.4245,76.4245,2055.165
2013-11-08 11:35:00,100.89,101.04,100.89,100.98,6706.327744726879,76.4472,76.5609,76.4472,76.5154,6706.3277
2013-11-08 11:40:00,100.94,101.05,100.93,101.05,9085.992428339645,76.4851,76.5685,76.4775,76.5685,9085.9924
2013-11-08 11:45:00,101.05,101.05,100.88,100.9,4651.162790697675,76.5685,76.5685,76.4396,76.4548,4651.1628
2013-11-08 11:50:00,100.87,101.0,100.87,101.0,4110.32990805841,76.4321,76.5306,76.4321,76.5306,4110.3299
2013-11-08 11:55:00,101.0,101.01,100.96,100.96,540.8328826392644,76.5306,76.5381,76.5003,76.5003,540.8329
2013-11-08 12:00:00,101.02,101.28,101.02,101.28,8328.826392644673,76.5457,76.7427,76.5457,76.7427,8328.8264
2013-11-08 12:05:00,101.24,101.32,101.15,101.22,12871.822606814494,76.7124,76.773,76.6442,76.6973,12871.8226
2013-11-08 12:10:00,101.27,101.33,101.24,101.27,16657.652785289345,76.7352,76.7806,76.7124,76.7352,16657.6528
2013-11-08 12:15:00,101.27,101.33,101.19,101.19,13412.655489453758,76.7352,76.7806,76.6745,76.6745,13412.6555
2013-11-08 12:20:00,101.18,101.26,101.16,101.19,5516.495402920497,76.667,76.7276,76.6518,76.6745,5516.4954
2013-11-08 12:25:00,101.19,101.3,101.14,101.28,13845.32179556517,76.6745,76.7579,76.6367,76.7427,13845.3218
2013-11-08 12:30:00,101.31,101.31,101.2,101.22,14494.321254732287,76.7655,76.7655,76.6821,76.6973,14494.3213
2013-11-08 12:35:00,101.22,101.25,101.2,101.23,19902.65008112493,76.6973,76.72,76.6821,76.7048,19902.6501
2013-11-08 12:40:00,101.23,101.25,101.14,101.15,11141.157382368849,76.7048,76.72,76.6367,76.6442,11141.1574
2013-11-08 12:45:00,101.17,101.22,101.15,101.21,11249.3239588967,76.6594,76.6973,76.6442,76.6897,11249.324
2013-11-08 12:50:00,101.21,101.23,101.21,101.23,9302.32558139535,76.6897,76.7048,76.6897,76.7048,9302.3256
2013-11-08 12:55:00,101.23,101.25,101.21,101.24,11465.657111952409,76.7048,76.72,76.6897,76.7124,11465.6571
2013-11-08 13:00:00,101.24,101.29,101.16,101.16,21633.315305570577,76.7124,76.7503,76.6518,76.6518,21633.3153
2013-11-08 13:05:00,101.21,101.22,101.17,101.19,9626.825310978908,76.6897,76.6973,76.6594,76.6745,9626.8253
2013-11-08 13:10:00,101.18,101.21,101.13,101.21,6273.661438615468,76.667,76.6897,76.6291,76.6897,6273.6614
2013-11-08 13:15:00,101.21,101.21,101.16,101.18,4110.32990805841,76.6897,76.6897,76.6518,76.667,4110.3299
2013-11-08 13:20:00,101.18,101.19,101.12,101.12,6273.661438615468,76.667,76.6745,76.6215,76.6215,6273.6614
2013-11-08 13:25:00,101.13,101.25,101.11,101.19,13196.322336398052,76.6291,76.72,76.6139,76.6745,13196.3223
2013-11-08 13:30:00,101.23,101.23,101.12,101.17,10167.658193618172,76.7048,76.7048,76.6215,76.6594,10167.6582
2013-11-08 13:35:00,101.16,101.22,101.15,101.22,4651.162790697675,76.6518,76.6973,76.6442,76.6973,4651.1628
2013-11-08 13:40:00,101.21,101.25,101.12,101.16,18063.81828015144,76.6897,76.72,76.6215,76.6518,18063.8183
2013-11-08 13:45:00,101.19,101.28,101.15,101.16,16333.153055705789,76.6745,76.7427,76.6442,76.6518,16333.1531
2013-11-08 13:50:00,101.14,101.17,101.08,101.16,11032.990805840996,76.6367,76.6594,76.5912,76.6518,11032.9908
2013-11-08 13:55:00,101.14,101.21,101.14,101.21,14602.48783126014,76.6367,76.6897,76.6367,76.6897,14602.4878
2013-11-08 14:00:00,101.2,101.25,101.2,101.21,19469.98377501352,76.6821,76.72,76.6821,76.6897,19469.9838
2013-11-08 14:05:00,101.21,101.27,101.16,101.27,6489.994591671173,76.6897,76.7352,76.6518,76.7352,6489.9946
2013-11-08 14:10:00,101.26,101.33,101.24,101.32,8436.992969172525,76.7276,76.7806,76.7124,76.773,8436.993
2013-11-08 14:15:00,101.32,101.33,101.22,101.32,18280.15143320714,76.773,76.7806,76.6973,76.773,18280.1514
2013-11-08 14:20:00,101.3,101.33,101.24,101.3,11681.990265008111,76.7579,76.7806,76.7124,76.7579,11681.9903
2013-11-08 14:25:00,101.3,101.34,101.28,101.34,5083.829096809086,76.7579,76.7882,76.7427,76.7882,5083.8291
2013-11-08 14:30:00,101.34,101.35,101.23,101.23,15143.320713899404,76.7882,76.7958,76.7048,76.7048,15143.3207
2013-11-08 14:35:00,101.24,101.27,101.17,101.17,5732.828555976204,76.7124,76.7352,76.6594,76.6594,5732.8286
2013-11-08 14:40:00,101.21,101.23,101.14,101.23,2163.3315305570577,76.6897,76.7048,76.6367,76.7048,2163.3315
2013-11-08 14:45:00,101.22,101.26,101.21,101.23,15143.320713899404,76.6973,76.7276,76.6897,76.7048,15143.3207
2013-11-08 14:50:00,101.23,101.25,101.19,101.22,3785.830178474851,76.7048,76.72,76.6745,76.6973,3785.8302
2013-11-08 14:55:00,101.23,101.23,101.19,101.21,1189.8323418063817,76.7048,76.7048,76.6745,76.6897,1189.8323
2013-11-08 15:00:00,101.21,101.21,101.0,101.01,5840.995132504056,76.6897,76.6897,76.5306,76.5381,5840.9951
2013-11-08 15:05:00,101.0,101.08,100.97,101.05,6814.494321254732,76.5306,76.5912,76.5078,76.5685,6814.4943
2013-11-08 15:10:00,101.08,101.08,101.02,101.07,3028.664142779881,76.5912,76.5912,76.5457,76.5836,3028.6641
2013-11-08 15:15:00,101.05,101.07,100.99,101.0,3785.830178474851,76.5685,76.5836,76.523,76.5306,3785.8302
2013-11-08 15:20:00,101.0,101.08,100.98,101.05,5516.495402920497,76.5306,76.5912,76.5154,76.5685,5516.4954
2013-11-08 15:25:00,101.08,101.1,101.01,101.01,8761.492698756085,76.5912,76.6063,76.5381,76.5381,8761.4927
2013-11-08 15:30:00,101.02,101.05,101.0,101.05,10059.491617090318,76.5457,76.5685,76.5306,76.5685,10059.4916
2013-11-08 15:35:00,101.03,101.09,100.99,101.02,16657.652785289345,76.5533,76.5988,76.523,76.5457,16657.6528
2013-11-08 15:40:00,101.0,101.07,100.99,101.05,21525.148729042725,76.5306,76.5836,76.523,76.5685,21525.1487
2013-11-08 15:45:00,101.05,101.17,101.04,101.14,15792.320173066522,76.5685,76.6594,76.5609,76.6367,15792.3202
2013-11-08 15:50:00,101.16,101.2,100.96,100.99,59167.11736073553,76.6518,76.6821,76.5003,76.523,59167.1174
2013-11-08 15:55:00,101.01,101.21,100.97,101.17,71606.27366143861,76.5381,76.6897,76.5078,76.6594,71606.2737
2013-11-11 09:30:00,101.23,101.34,100.97,101.05,10167.658193618172,76.7048,76.7882,76.5078,76.5685,10167.6582
2013-11-11 09:35:00,100.98,101.03,100.91,100.95,1297.9989183342348,76.5154,76.5533,76.4624,76.4927,1297.9989
2013-11-11 09:40:00,100.96,100.96,100.73,100.73,3028.664142779881,76.5003,76.5003,76.326,76.326,3028.6641
2013-11-11 09:45:00,100.63,101.15,100.63,101.15,3569.4970254191453,76.2502,76.6442,76.2502,76.6442,3569.497
2013-11-11 09:50:00,101.05,101.08,100.76,101.08,9410.4921579232,76.5685,76.5912,76.3487,76.5912,9410.4922
2013-11-11 09:55:00,100.96,101.09,100.88,100.9,9410.4921579232,76.5003,76.5988,76.4396,76.4548,9410.4922
2013-11-11 10:00:00,100.86,100.96,100.68,100.73,7355.327203893997,76.4245,76.5003,76.2881,76.326,7355.3272
2013-11-11 10:05:00,100.73,101.11,100.73,101.11,24878.312601406164,76.326,76.6139,76.326,76.6139,24878.3126
2013-11-11 10:10:00,101.05,101.18,101.03,101.05,9410.4921579232,76.5685,76.667,76.5533,76.5685,9410.4922
2013-11-11 10:15:00,101.04,101.08,100.85,100.88,15900.486749594374,76.5609,76.5912,76.4169,76.4396,15900.4867
2013-11-11 10:20:00,100.88,101.0,100.76,100.92,86965.92752839372,76.4396,76.5306,76.3487,76.47,86965.9275
2013-11-11 10:25:00,100.9,100.96,100.88,100.96,3677.6636019469984,76.4548,76.5003,76.4396,76.5003,3677.6636
2013-11-11 10:30:00,100.96,101.16,100.96,101.16,23363.980530016222,76.5003,76.6518,76.5003,76.6518,23363.9805
2013-11-11 10:35:00,101.08,101.2,101.04,101.06,5083.829096809086,76.5912,76.6821,76.5609,76.576,5083.8291
2013-11-11 10:40:00,101.15,101.15,101.13,101.13,216.3331530557058,76.6442,76.6442,76.6291,76.6291,216.3332
2013-11-11 10:45:00,101.2,101.23,101.08,101.08,13520.82206598161,76.6821,76.7048,76.5912,76.5912,13520.8221
2013-11-11 10:50:00,101.07,101.23,101.07,101.19,6598.161168199026,76.5836,76.7048,76.5836,76.6745,6598.1612
2013-11-11 10:55:00,101.22,101.32,101.18,101.32,10600.324499729582,76.6973,76.773,76.667,76.773,10600.3245
2013-11-11 11:00:00,101.26,101.35,101.22,101.3,14710.654407787992,76.7276,76.7958,76.6973,76.7579,14710.6544
2013-11-11 11:05:00,101.29,101.48,101.21,101.25,28555.97620335316,76.7503,76.8943,76.6897,76.72,28555.9762
2013-11-11 11:10:00,101.25,101.31,101.11,101.11,71498.10708491076,76.72,76.7655,76.6139,76.6139,71498.1071
2013-11-11 11:15:00,101.11,101.19,101.08,101.19,3353.16387236344,76.6139,76.6745,76.5912,76.6745,3353.1639
2013-11-11 11:20:00,101.1,101.22,101.1,101.18,2487.8312601406165,76.6063,76.6973,76.6063,76.667,2487.8313
2013-11-11 11:25:00,101.17,101.17,101.13,101.14,3028.664142779881,76.6594,76.6594,76.6291,76.6367,3028.6641
2013-11-11 11:30:00,101.11,101.14,101.07,101.12,3136.830719307734,76.6139,76.6367,76.5836,76.6215,3136.8307
2013-11-11 11:35:00,101.11,101.24,101.11,101.17,11357.490535424551,76.6139,76.7124,76.6139,76.6594,11357.4905
2013-11-11 11:40:00,101.16,101.39,101.16,101.37,16441.31963223364,76.6518,76.8261,76.6518,76.8109,16441.3196
2013-11-11 11:45:00,101.38,101.41,101.08,101.29,17631.15197404002,76.8185,76.8412,76.5912,76.7503,17631.152
2013-11-11 11:50:00,101.29,101.35,101.2,101.34,16441.31963223364,76.7503,76.7958,76.6821,76.7882,16441.3196
2013-11-11 11:55:00,101.35,101.43,101.29,101.39,28772.30935640887,76.7958,76.8564,76.7503,76.8261,28772.3094
2013-11-11 12:00:00,101.38,101.38,101.15,101.3,27149.81070849108,76.8185,76.8185,76.6442,76.7579,27149.8107
2013-11-11 12:05:00,101.23,101.31,101.23,101.28,2487.8312601406165,76.7048,76.7655,76.7048,76.7427,2487.8313
2013-11-11 12:10:00,101.28,101.33,101.24,101.3,4110.32990805841,76.7427,76.7806,76.7124,76.7579,4110.3299
2013-11-11 12:15:00,101.3,101.36,101.26,101.36,11032.990805840996,76.7579,76.8034,76.7276,76.8034,11032.9908
2013-11-11 12:20:00,101.38,101.53,101.36,101.45,29096.809085992427,76.8185,76.9322,76.8034,76.8715,29096.8091
2013-11-11 12:25:00,101.46,101.58,101.45,101.49,14169.821525148727,76.8791,76.9701,76.8715,76.9019,14169.8215
2013-11-11 12:30:00,101.49,101.51,101.34,101.38,8761.492698756085,76.9019,76.917,76.7882,76.8185,8761.4927
2013-11-11 12:35:00,101.35,101.43,101.25,101.25,26608.977825851813,76.7958,76.8564,76.72,76.72,26608.9778
2013-11-11 12:40:00,101.26,101.31,101.06,101.07,44780.9626825311,76.7276,76.7655,76.576,76.5836,44780.9627
2013-11-11 12:45:00,101.07,101.18,101.03,101.11,6381.828015143321,76.5836,76.667,76.5533,76.6139,6381.828
2013-11-11 12:50:00,101.15,101.15,101.08,101.11,865.3326122228232,76.6442,76.6442,76.5912,76.6139,865.3326
2013-11-11 12:55:00,101.06,101.15,101.04,101.14,12330.98972417523,76.576,76.6442,76.5609,76.6367,12330.9897
2013-11-11 13:00:00,101.15,101.19,101.1,101.13,2163.3315305570577,76.6442,76.6745,76.6063,76.6291,2163.3315
2013-11-11 13:05:00,101.13,101.22,101.09,101.21,6814.494321254732,76.6291,76.6973,76.5988,76.6897,6814.4943
2013-11-11 13:10:00,101.21,101.21,101.15,101.21,3353.16387236344,76.6897,76.6897,76.6442,76.6897,3353.1639
2013-11-11 13:15:00,101.18,101.22,101.18,101.22,432.6663061114116,76.667,76.6973,76.667,76.6973,432.6663
2013-11-11 13:20:00,101.22,101.22,101.18,101.18,540.8328826392644,76.6973,76.6973,76.667,76.667,540.8329
2013-11-11 13:25:00,101.2,101.21,101.17,101.2,1081.6657652785289,76.6821,76.6897,76.6594,76.6821,1081.6658
2013-11-11 13:30:00,101.23,101.26,101.18,101.21,32125.47322877231,76.7048,76.7276,76.667,76.6897,32125.4732
2013-11-11 13:35:00,101.18,101.22,101.17,101.22,757.1660356949702,76.667,76.6973,76.6594,76.6973,757.166
2013-11-11 13:40:00,101.21,101.23,101.12,101.14,12547.322877230936,76.6897,76.7048,76.6215,76.6367,12547.3229
2013-11-11 13:45:00,101.23,101.23,101.21,101.23,540.8328826392644,76.7048,76.7048,76.6897,76.7048,540.8329
2013-11-11 13:50:00,101.22,101.23,101.16,101.17,2487.8312601406165,76.6973,76.7048,76.6518,76.6594,2487.8313
2013-11-11 13:55:00,101.15,101.17,101.15,101.15,3136.830719307734,76.6442,76.6594,76.6442,76.6442,3136.8307
2013-11-11 14:00:00,101.16,101.17,101.15,101.16,1514.3320713899404,76.6518,76.6594,76.6442,76.6518,1514.3321
2013-11-11 14:05:00,101.15,101.16,101.1,101.11,3136.830719307734,76.6442,76.6518,76.6063,76.6139,3136.8307
2013-11-11 14:10:00,101.12,101.12,101.07,101.08,9734.99188750676,76.6215,76.6215,76.5836,76.5912,9734.9919
2013-11-11 14:15:00,101.06,101.09,101.01,101.08,4218.496484586262,76.576,76.5988,76.5381,76.5912,4218.4965
2013-11-11 14:20:00,101.08,101.11,101.02,101.03,11357.490535424551,76.5912,76.6139,76.5457,76.5533,11357.4905
2013-11-11 14:25:00,101.04,101.08,101.02,101.02,2055.164954029205,76.5609,76.5912,76.5457,76.5457,2055.165
2013-11-11 14:30:00,101.01,101.07,100.94,100.96,6489.994591671173,76.5381,76.5836,76.4851,76.5003,6489.9946
2013-11-11 14:35:00,100.94,101.04,100.94,101.04,2812.330989724175,76.4851,76.5609,76.4851,76.5609,2812.331
2013-11-11 14:40:00,101.0,101.05,100.96,100.96,2379.6646836127634,76.5306,76.5685,76.5003,76.5003,2379.6647
2013-11-11 14:45:00,101.0,101.0,100.94,100.96,6273.661438615468,76.5306,76.5306,76.4851,76.5003,6273.6614
2013-11-11 14:50:00,100.94,101.0,100.92,100.92,7896.160086533261,76.4851,76.5306,76.47,76.47,7896.1601
2013-11-11 14:55:00,100.92,101.0,100.9,101.0,3353.16387236344,76.47,76.5306,76.4548,76.5306,3353.1639
2013-11-11 15:00:00,101.01,101.03,100.97,100.98,5624.66197944835,76.5381,76.5533,76.5078,76.5154,5624.662
2013-11-11 15:05:00,100.99,101.01,100.95,100.96,2163.3315305570577,76.523,76.5381,76.4927,76.5003,2163.3315
2013-11-11 15:10:00,100.96,101.02,100.96,100.96,2920.497566252028,76.5003,76.5457,76.5003,76.5003,2920.4976
2013-11-11 15:15:00,100.98,101.03,100.96,100.99,15251.487290427258,76.5154,76.5533,76.5003,76.523,15251.4873
2013-11-11 15:20:00,100.98,101.02,100.96,100.97,1406.1654948620876,76.5154,76.5457,76.5003,76.5078,1406.1655
2013-11-11 15:25:00,100.97,101.06,100.94,101.05,10492.15792320173,76.5078,76.576,76.4851,76.5685,10492.1579
2013-11-11 15:30:00,101.06,101.08,101.05,101.08,6273.661438615468,76.576,76.5912,76.5685,76.5912,6273.6614
2013-11-11 15:35:00,101.06,101.07,101.05,101.06,10600.324499729582,76.576,76.5836,76.5685,76.576,10600.3245
2013-11-11 15:40:00,101.05,101.06,101.0,101.01,10275.824770146024,76.5685,76.576,76.5306,76.5381,10275.8248
2013-11-11 15:45:00,101.0,101.0,100.92,100.92,14494.321254732287,76.5306,76.5306,76.47,76.47,14494.3213
2013-11-11 15:50:00,100.92,100.92,100.84,100.86,21741.48188209843,76.47,76.47,76.4093,76.4245,21741.4819
2013-11-11 15:55:00,100.85,100.88,100.83,100.85,30827.474310438072,76.4169,76.4396,76.4018,76.4169,30827.4743
2013-11-12 09:30:00,100.86,100.95,100.11,100.11,13088.1557598702,76.4245,76.4927,75.8562,75.8562,13088.1558
2013-11-12 09:35:00,100.35,100.73,100.21,100.73,5408.328826392644,76.038,76.326,75.932,76.326,5408.3288
2013-11-12 09:40:00,100.72,100.72,100.71,100.72,973.499188750676,76.3184,76.3184,76.3108,76.3184,973.4992
2013-11-12 09:45:00,100.82,100.85,100.64,100.84,8545.159545700379,76.3942,76.4169,76.2578,76.4093,8545.1595
2013-11-12 09:50:00,100.76,100.83,100.6,100.73,2812.330989724175,76.3487,76.4018,76.2275,76.326,2812.331
2013-11-12 09:55:00,100.74,100.75,100.48,100.59,8653.32612222823,76.3336,76.3411,76.1366,76.2199,8653.3261
2013-11-12 10:00:00,100.62,100.62,100.25,100.3,10059.491617090318,76.2426,76.2426,75.9623,76.0002,10059.4916
2013-11-12 10:05:00,100.3,100.41,100.29,100.35,5516.495402920497,76.0002,76.0835,75.9926,76.038,5516.4954
2013-11-12 10:10:00,100.43,100.47,100.29,100.4,23580.31368307193,76.0987,76.129,75.9926,76.0759,23580.3137
2013-11-12 10:15:00,100.37,100.58,100.34,100.52,78096.26825310978,76.0532,76.2123,76.0305,76.1669,78096.2683
2013-11-12 10:20:00,100.56,100.56,100.46,100.46,11141.157382368849,76.1972,76.1972,76.1214,76.1214,11141.1574
2013-11-12 10:25:00,100.47,100.52,100.43,100.51,13520.82206598161,76.129,76.1669,76.0987,76.1593,13520.8221
2013-11-12 10:30:00,100.52,100.54,100.44,100.51,2812.330989724175,76.1669,76.182,76.1062,76.1593,2812.331
2013-11-12 10:35:00,100.53,100.53,100.42,100.45,9843.158464034614,76.1744,76.1744,76.0911,76.1138,9843.1585
2013-11-12 10:40:00,100.45,100.47,100.39,100.39,9085.992428339645,76.1138,76.129,76.0684,76.0684,9085.9924
2013-11-12 10:45:00,100.4,100.42,100.3,100.3,5732.828555976204,76.0759,76.0911,76.0002,76.0002,5732.8286
2013-11-12 10:50:00,100.31,100.36,100.26,100.28,4651.162790697675,76.0077,76.0456,75.9698,75.985,4651.1628
2013-11-12 10:55:00,100.25,100.28,100.15,100.16,4110.32990805841,75.9623,75.985,75.8865,75.8941,4110.3299
2013-11-12 11:00:00,100.23,100.32,100.23,100.29,3353.16387236344,75.9471,76.0153,75.9471,75.9926,3353.1639
2013-11-12 11:05:00,100.32,100.35,100.19,100.23,5300.162249864791,76.0153,76.038,75.9168,75.9471,5300.1622
2013-11-12 11:10:00,100.24,100.33,100.24,100.26,1730.6652244456463,75.9547,76.0229,75.9547,75.9698,1730.6652
2013-11-12 11:15:00,100.27,100.38,100.27,100.37,21741.48188209843,75.9774,76.0608,75.9774,76.0532,21741.4819
2013-11-12 11:20:00,100.37,100.37,100.23,100.28,4542.9962141698215,76.0532,76.0532,75.9471,75.985,4542.9962
2013-11-12 11:25:00,100.32,100.34,100.27,100.31,4759.329367225527,76.0153,76.0305,75.9774,76.0077,4759.3294
2013-11-12 11:30:00,100.3,100.36,100.3,100.33,12655.489453758788,76.0002,76.0456,76.0002,76.0229,12655.4895
2013-11-12 11:35:00,100.32,100.32,100.12,100.12,6165.494862087615,76.0153,76.0153,75.8638,75.8638,6165.4949
2013-11-12 11:40:00,100.12,100.2,100.1,100.2,2920.497566252028,75.8638,75.9244,75.8486,75.9244,2920.4976
2013-11-12 11:45:00,100.22,100.23,100.15,100.23,3893.996755002704,75.9395,75.9471,75.8865,75.9471,3893.9968
2013-11-12 11:50:00,100.22,100.22,100.09,100.16,5732.828555976204,75.9395,75.9395,75.841,75.8941,5732.8286
2013-11-12 11:55:00,100.15,100.16,100.1,100.12,2595.997836668469,75.8865,75.8941,75.8486,75.8638,2595.9978
2013-11-12 12:00:00,100.11,100.17,100.08,100.09,20227.14981070849,75.8562,75.9017,75.8335,75.841,20227.1498
2013-11-12 12:05:00,100.1,100.11,99.85,99.87,29853.9751216874,75.8486,75.8562,75.6592,75.6743,29853.9751
2013-11-12 12:10:00,99.91,99.96,99.87,99.87,6706.327744726879,75.7046,75.7425,75.6743,75.6743,6706.3277
2013-11-12 12:15:00,99.87,99.98,99.86,99.97,5949.161709031909,75.6743,75.7577,75.6668,75.7501,5949.1617
2013-11-12 12:20:00,99.96,99.96,99.89,99.94,4651.162790697675,75.7425,75.7425,75.6895,75.7274,4651.1628
2013-11-12 12:25:00,99.95,99.98,99.87,99.89,4002.163331530557,75.735,75.7577,75.6743,75.6895,4002.1633
2013-11-12 12:30:00,99.95,99.95,99.86,99.91,4218.496484586262,75.735,75.735,75.6668,75.7046,4218.4965
2013-11-12 12:35:00,99.94,99.95,99.87,99.89,3893.996755002704,75.7274,75.735,75.6743,75.6895,3893.9968
2013-11-12 12:40:00,99.89,99.92,99.79,99.85,18929.15089237425,75.6895,75.7122,75.6137,75.6592,18929.1509
2013-11-12 12:45:00,99.84,99.84,99.78,99.8,3677.6636019469984,75.6516,75.6516,75.6061,75.6213,3677.6636
2013-11-12 12:50:00,99.82,99.89,99.79,99.89,3353.16387236344,75.6364,75.6895,75.6137,75.6895,3353.1639
2013-11-12 12:55:00,99.92,99.92,99.86,99.88,4434.8296376419685,75.7122,75.7122,75.6668,75.6819,4434.8296
2013-11-12 13:00:00,99.85,99.85,99.76,99.8,6165.494862087615,75.6592,75.6592,75.591,75.6213,6165.4949
2013-11-12 13:05:00,99.8,99.82,99.78,99.78,4542.9962141698215,75.6213,75.6364,75.6061,75.6061,4542.9962
2013-11-12 13:10:00,99.78,99.86,99.77,99.84,2487.8312601406165,75.6061,75.6668,75.5986,75.6516,2487.8313
2013-11-12 13:15:00,99.84,99.86,99.79,99.8,13628.988642509465,75.6516,75.6668,75.6137,75.6213,13628.9886
2013-11-12 13:20:00,99.82,99.85,99.77,99.8,36127.63656030287,75.6364,75.6592,75.5986,75.6213,36127.6366
2013-11-12 13:25:00,99.85,99.95,99.82,99.86,37641.968631692806,75.6592,75.735,75.6364,75.6668,37641.9686
2013-11-12 13:30:00,99.85,99.97,99.85,99.89,19361.817198485667,75.6592,75.7501,75.6592,75.6895,19361.8172
2013-11-12 13:35:00,99.93,99.96,99.88,99.96,5840.995132504056,75.7198,75.7425,75.6819,75.7425,5840.9951
2013-11-12 13:40:00,99.92,99.95,99.85,99.89,15684.153596538668,75.7122,75.735,75.6592,75.6895,15684.1536
2013-11-12 13:45:00,99.89,99.93,99.85,99.88,20118.98323418064,75.6895,75.7198,75.6592,75.6819,20118.9832
2013-11-12 13:50:00,99.88,99.96,99.88,99.94,12222.823147647376,75.6819,75.7425,75.6819,75.7274,12222.8231
2013-11-12 13:55:00,99.92,99.93,99.81,99.85,11141.157382368849,75.7122,75.7198,75.6289,75.6592,11141.1574
2013-11-12 14:00:00,99.84,99.86,99.8,99.84,53542.45538128718,75.6516,75.6668,75.6213,75.6516,53542.4554
2013-11-12 14:05:00,99.85,99.86,99.85,99.85,10167.658193618172,75.6592,75.6668,75.6592,75.6592,10167.6582
2013-11-12 14:10:00,99.85,99.93,99.85,99.93,5191.995673336939,75.6592,75.7198,75.6592,75.7198,5191.9957
2013-11-12 14:15:00,99.93,99.95,99.83,99.95,4759.329367225527,75.7198,75.735,75.644,75.735,4759.3294
2013-11-12 14:20:00,99.96,100.02,99.95,100.02,10816.657652785289,75.7425,75.788,75.735,75.788,10816.6577
2013-11-12 14:25:00,100.04,100.07,99.98,99.98,5840.995132504056,75.8031,75.8259,75.7577,75.7577,5840.9951
2013-11-12 14:30:00,99.98,100.0,99.98,100.0,9843.158464034614,75.7577,75.7728,75.7577,75.7728,9843.1585
2013-11-12 14:35:00,100.0,100.03,99.95,99.97,9951.325040562466,75.7728,75.7956,75.735,75.7501,9951.325
2013-11-12 14:40:00,99.98,100.0,99.95,99.99,4434.8296376419685,75.7577,75.7728,75.735,75.7653,4434.8296
2013-11-12 14:45:00,99.99,100.08,99.98,100.07,7138.994050838291,75.7653,75.8335,75.7577,75.8259,7138.9941
2013-11-12 14:50:00,100.1,100.14,100.09,100.14,7896.160086533261,75.8486,75.8789,75.841,75.8789,7896.1601
2013-11-12 14:55:00,100.14,100.26,100.12,100.17,10600.324499729582,75.8789,75.9698,75.8638,75.9017,10600.3245
2013-11-12 15:00:00,100.18,100.19,100.04,100.08,23796.646836127635,75.9092,75.9168,75.8031,75.8335,23796.6468
2013-11-12 15:05:00,100.07,100.09,100.06,100.08,21525.148729042725,75.8259,75.841,75.8183,75.8335,21525.1487
2013-11-12 15:10:00,100.08,100.08,100.03,100.05,57220.11898323418,75.8335,75.8335,75.7956,75.8107,57220.119
2013-11-12 15:15:00,100.07,100.08,99.98,99.98,24770.14602487831,75.8259,75.8335,75.7577,75.7577,24770.146
2013-11-12 15:20:00,99.97,100.02,99.93,100.0,11357.490535424551,75.7501,75.788,75.7198,75.7728,11357.4905
2013-11-12 15:25:00,100.03,100.08,100.01,100.03,14818.820984315846,75.7956,75.8335,75.7804,75.7956,14818.821
2013-11-12 15:30:00,100.04,100.09,100.02,100.03,18388.31800973499,75.8031,75.841,75.788,75.7956,18388.318
2013-11-12 15:35:00,100.03,100.06,99.96,99.98,15684.153596538668,75.7956,75.8183,75.7425,75.7577,15684.1536
2013-11-12 15:40:00,99.98,100.04,99.92,99.93,10924.824229313142,75.7577,75.8031,75.7122,75.7198,10924.8242
2013-11-12 15:45:00,99.92,99.92,99.84,99.87,25635.478637101136,75.7122,75.7122,75.6516,75.6743,25635.4786
2013-11-12 15:50:00,99.88,99.88,99.77,99.78,17198.48566792861,75.6819,75.6819,75.5986,75.6061,17198.4857
2013-11-12 15:55:00,99.77,99.88,99.77,99.83,59924.2833964305,75.5986,75.6819,75.5986,75.644,59924.2834
2013-11-13 09:30:00,99.6,99.88,99.49,99.85,21308.81557598702,75.4697,75.6819,75.3864,75.6592,21308.8156
2013-11-13 09:35:00,99.86,100.11,99.85,99.9,31151.974040021632,75.6668,75.8562,75.6592,75.6971,31151.974
2013-11-13 09:40:00,99.96,100.23,99.94,100.0,25635.478637101136,75.7425,75.9471,75.7274,75.7728,25635.4786
2013-11-13 09:45:00,99.95,100.09,99.91,99.91,11357.490535424551,75.735,75.841,75.7046,75.7046,11357.4905
2013-11-13 09:50:00,99.88,99.88,99.62,99.68,12763.656030286642,75.6819,75.6819,75.4849,75.5304,12763.656
2013-11-13 09:55:00,99.67,99.88,99.61,99.8,46836.127636560304,75.5228,75.6819,75.4773,75.6213,46836.1276
2013-11-13 10:00:00,99.85,99.98,99.74,99.74,14710.654407787992,75.6592,75.7577,75.5758,75.5758,14710.6544
2013-11-13 10:05:00,99.74,99.76,99.32,99.47,16873.98593834505,75.5758,75.591,75.2576,75.3712,16873.9859
2013-11-13 10:10:00,99.47,99.74,99.45,99.65,27798.8101676582,75.3712,75.5758,75.3561,75.5076,27798.8102
2013-11-13 10:15:00,99.65,99.71,99.54,99.54,14926.9875608437,75.5076,75.5531,75.4243,75.4243,14926.9876
2013-11-13 10:20:00,99.55,99.55,99.33,99.35,7679.826933477555,75.4319,75.4319,75.2652,75.2803,7679.8269
2013-11-13 10:25:00,99.36,99.59,99.33,99.53,13088.1557598702,75.2879,75.4622,75.2652,75.4167,13088.1558
2013-11-13 10:30:00,99.57,99.62,99.49,99.6,8004.326663061114,75.447,75.4849,75.3864,75.4697,8004.3267
2013-11-13 10:35:00,99.66,99.7,99.59,99.61,4867.49594375338,75.5152,75.5455,75.4622,75.4773,4867.4959
2013-11-13 10:40:00,99.61,99.65,99.49,99.63,11032.990805840996,75.4773,75.5076,75.3864,75.4925,11032.9908
2013-11-13 10:45:00,99.63,99.8,99.63,99.76,6381.828015143321,75.4925,75.6213,75.4925,75.591,6381.828
2013-11-13 10:50:00,99.75,99.81,99.7,99.74,13520.82206598161,75.5834,75.6289,75.5455,75.5758,13520.8221
2013-11-13 10:55:00,99.76,99.81,99.67,99.81,13737.155219037317,75.591,75.6289,75.5228,75.6289,13737.1552
2013-11-13 11:00:00,99.79,99.85,99.65,99.85,49432.12547322877,75.6137,75.6592,75.5076,75.6592,49432.1255
2013-11-13 11:05:00,99.85,99.88,99.74,99.74,8977.82585181179,75.6592,75.6819,75.5758,75.5758,8977.8259
2013-11-13 11:10:00,99.79,99.79,99.66,99.73,4759.329367225527,75.6137,75.6137,75.5152,75.5683,4759.3294
2013-11-13 11:15:00,99.74,99.78,99.63,99.71,10059.491617090318,75.5758,75.6061,75.4925,75.5531,10059.4916
2013-11-13 11:20:00,99.72,99.82,99.7,99.79,15035.154137371552,75.5607,75.6364,75.5455,75.6137,15035.1541
2013-11-13 11:25:00,99.76,99.81,99.68,99.74,10600.324499729582,75.591,75.6289,75.5304,75.5758,10600.3245
2013-11-13 11:30:00,99.75,99.77,99.7,99.72,2487.8312601406165,75.5834,75.5986,75.5455,75.5607,2487.8313
2013-11-13 11:35:00,99.73,99.76,99.67,99.75,12979.989183342346,75.5683,75.591,75.5228,75.5834,12979.9892
2013-11-13 11:40:00,99.74,99.8,99.63,99.63,16116.81990265008,75.5758,75.6213,75.4925,75.4925,16116.8199
2013-11-13 11:45:00,99.65,99.76,99.62,99.76,15359.65386695511,75.5076,75.591,75.4849,75.591,15359.6539
2013-11-13 11:50:00,99.75,99.85,99.75,99.82,16549.486208761493,75.5834,75.6592,75.5834,75.6364,16549.4862
2013-11-13 11:55:00,99.81,99.85,99.78,99.8,4651.162790697675,75.6289,75.6592,75.6061,75.6213,4651.1628
2013-11-13 12:00:00,99.76,99.85,99.76,99.83,4434.8296376419685,75.591,75.6592,75.591,75.644,4434.8296
2013-11-13 12:05:00,99.82,99.85,99.79,99.85,4651.162790697675,75.6364,75.6592,75.6137,75.6592,4651.1628
2013-11-13 12:10:00,99.84,99.85,99.79,99.82,16982.152514872905,75.6516,75.6592,75.6137,75.6364,16982.1525
2013-11-13 12:15:00,99.82,99.85,99.78,99.83,13845.32179556517,75.6364,75.6592,75.6061,75.644,13845.3218
2013-11-13 12:20:00,99.82,99.86,99.79,99.8,11573.82368848026,75.6364,75.6668,75.6137,75.6213,11573.8237
2013-11-13 12:25:00,99.81,99.85,99.81,99.85,3461.3304488912927,75.6289,75.6592,75.6289,75.6592,3461.3304
2013-11-13 12:30:00,99.85,99.88,99.84,99.85,29313.14223904813,75.6592,75.6819,75.6516,75.6592,29313.1422
2013-11-13 12:35:00,99.84,99.86,99.84,99.86,10059.491617090318,75.6516,75.6668,75.6516,75.6668,10059.4916
2013-11-13 12:40:00,99.88,99.9,99.84,99.85,12439.156300703082,75.6819,75.6971,75.6516,75.6592,12439.1563
2013-11-13 12:45:00,99.85,99.87,99.8,99.83,41319.6322336398,75.6592,75.6743,75.6213,75.644,41319.6322
2013-11-13 12:50:00,99.84,99.88,99.83,99.83,9085.992428339645,75.6516,75.6819,75.644,75.644,9085.9924
2013-11-13 12:55:00,99.83,99.84,99.74,99.81,4759.329367225527,75.644,75.6516,75.5758,75.6289,4759.3294
2013-11-13 13:00:00,99.84,99.86,99.79,99.81,6057.328285559762,75.6516,75.6668,75.6137,75.6289,6057.3283
2013-11-13 13:05:00,99.81,99.85,99.8,99.84,4542.9962141698215,75.6289,75.6592,75.6213,75.6516,4542.9962
2013-11-13 13:10:00,99.84,99.85,99.83,99.85,4651.162790697675,75.6516,75.6592,75.644,75.6592,4651.1628
2013-11-13 13:15:00,99.85,99.85,99.76,99.79,6489.994591671173,75.6592,75.6592,75.591,75.6137,6489.9946
2013-11-13 13:20:00,99.79,99.86,99.77,99.85,4110.32990805841,75.6137,75.6668,75.5986,75.6592,4110.3299
2013-11-13 13:25:00,99.86,99.86,99.77,99.85,15359.65386695511,75.6668,75.6668,75.5986,75.6592,15359.6539
2013-11-13 13:30:00,99.85,99.89,99.83,99.88,18929.15089237425,75.6592,75.6895,75.644,75.6819,18929.1509
2013-11-13 13:35:00,99.9,99.9,99.83,99.83,13412.655489453758,75.6971,75.6971,75.644,75.644,13412.6555
2013-11-13 13:40:00,99.83,99.85,99.81,99.81,3353.16387236344,75.644,75.6592,75.6289,75.6289,3353.1639
2013-11-13 13:45:00,99.8,99.84,99.75,99.82,10708.491076257436,75.6213,75.6516,75.5834,75.6364,10708.4911
2013-11-13 13:50:00,99.85,99.85,99.8,99.82,6381.828015143321,75.6592,75.6592,75.6213,75.6364,6381.828
2013-11-13 13:55:00,99.83,99.83,99.74,99.75,7787.993510005408,75.644,75.644,75.5758,75.5834,7787.9935
2013-11-13 14:00:00,99.76,99.78,99.74,99.76,7247.160627366144,75.591,75.6061,75.5758,75.591,7247.1606
2013-11-13 14:05:00,99.75,99.8,99.75,99.76,12006.489994591671,75.5834,75.6213,75.5834,75.591,12006.49
2013-11-13 14:10:00,99.79,99.83,99.79,99.82,4759.329367225527,75.6137,75.644,75.6137,75.6364,4759.3294
2013-11-13 14:15:00,99.78,99.78,99.7,99.72,6273.661438615468,75.6061,75.6061,75.5455,75.5607,6273.6614
2013-11-13 14:20:00,99.74,99.78,99.73,99.75,9843.158464034614,75.5758,75.6061,75.5683,75.5834,9843.1585
2013-11-13 14:25:00,99.75,99.75,99.69,99.7,5516.495402920497,75.5834,75.5834,75.5379,75.5455,5516.4954
2013-11-13 14:30:00,99.71,99.72,99.68,99.71,3353.16387236344,75.5531,75.5607,75.5304,75.5531,3353.1639
2013-11-13 14:35:00,99.72,99.72,99.63,99.68,10167.658193618172,75.5607,75.5607,75.4925,75.5304,10167.6582
2013-11-13 14:40:00,99.68,99.69,99.61,99.62,6598.161168199026,75.5304,75.5379,75.4773,75.4849,6598.1612
2013-11-13 14:45:00,99.62,99.69,99.61,99.65,6814.494321254732,75.4849,75.5379,75.4773,75.5076,6814.4943
2013-11-13 14:50:00,99.64,99.67,99.63,99.65,10167.658193618172,75.5001,75.5228,75.4925,75.5076,10167.6582
2013-11-13 14:55:00,99.67,99.74,99.67,99.71,4434.8296376419685,75.5228,75.5758,75.5228,75.5531,4434.8296
2013-11-13 15:00:00,99.71,99.73,99.69,99.7,6489.994591671173,75.5531,75.5683,75.5379,75.5455,6489.9946
2013-11-13 15:05:00,99.7,99.73,99.69,99.7,9085.992428339645,75.5455,75.5683,75.5379,75.5455,9085.9924
2013-11-13 15:10:00,99.7,99.75,99.69,99.71,7787.993510005408,75.5455,75.5834,75.5379,75.5531,7787.9935
2013-11-13 15:15:00,99.71,99.74,99.69,99.74,7679.826933477555,75.5531,75.5758,75.5379,75.5758,7679.8269
2013-11-13 15:20:00,99.74,99.79,99.71,99.77,14710.654407787992,75.5758,75.6137,75.5531,75.5986,14710.6544
2013-11-13 15:25:00,99.76,99.76,99.67,99.68,14602.48783126014,75.591,75.591,75.5228,75.5304,14602.4878
2013-11-13 15:30:00,99.68,99.79,99.67,99.78,13953.488372093025,75.5304,75.6137,75.5228,75.6061,13953.4884
2013-11-13 15:35:00,99.79,99.86,99.78,99.85,25851.81179015684,75.6137,75.6668,75.6061,75.6592,25851.8118
2013-11-13 15:40:00,99.84,99.86,99.83,99.84,24661.97944835046,75.6516,75.6668,75.644,75.6516,24661.9794
2013-11-13 15:45:00,99.85,99.89,99.83,99.85,97674.41860465116,75.6592,75.6895,75.644,75.6592,97674.4186
2013-11-13 15:50:00,99.85,100.04,99.84,99.98,36668.46944294213,75.6592,75.8031,75.6516,75.7577,36668.4694
2013-11-13 15:55:00,99.98,99.99,99.77,99.85,119415.9004867496,75.7577,75.7653,75.5986,75.6592,119415.9005
2013-11-14 09:30:00,100.18,100.57,100.01,100.07,28339.64305029745,75.9092,76.2047,75.7804,75.8259,28339.6431
2013-11-14 09:35:00,100.08,100.22,100.0,100.12,26717.144402379665,75.8335,75.9395,75.7728,75.8638,26717.1444
2013-11-14 09:40:00,100.13,100.13,99.81,99.91,5083.829096809086,75.8713,75.8713,75.6289,75.7046,5083.8291
2013-11-14 09:45:00,99.84,99.88,99.65,99.88,15359.65386695511,75.6516,75.6819,75.5076,75.6819,15359.6539
2013-11-14 09:50:00,99.86,100.0,99.84,99.91,10383.991346673878,75.6668,75.7728,75.6516,75.7046,10383.9913
2013-11-14 09:55:00,99.94,99.94,99.82,99.82,1297.9989183342348,75.7274,75.7274,75.6364,75.6364,1297.9989
2013-11-14 10:00:00,99.85,99.9,99.74,99.84,9302.32558139535,75.6592,75.6971,75.5758,75.6516,9302.3256
2013-11-14 10:05:00,99.84,99.94,99.76,99.94,7355.327203893997,75.6516,75.7274,75.591,75.7274,7355.3272
2013-11-14 10:10:00,99.91,100.01,99.87,99.96,13412.655489453758,75.7046,75.7804,75.6743,75.7425,13412.6555
2013-11-14 10:15:00,99.97,100.1,99.88,99.9,95943.75338020553,75.7501,75.8486,75.6819,75.6971,95943.7534
2013-11-14 10:20:00,99.98,100.04,99.87,99.96,54299.62141698216,75.7577,75.8031,75.6743,75.7425,54299.6214
2013-11-14 10:25:00,99.98,100.06,99.94,99.96,10059.491617090318,75.7577,75.8183,75.7274,75.7425,10059.4916
2013-11-14 10:30:00,99.98,100.09,99.96,100.0,15035.154137371552,75.7577,75.841,75.7425,75.7728,15035.1541
2013-11-14 10:35:00,100.04,100.07,99.97,99.98,6814.494321254732,75.8031,75.8259,75.7501,75.7577,6814.4943
2013-11-14 10:40:00,100.0,100.09,99.97,100.09,6273.661438615468,75.7728,75.841,75.7501,75.841,6273.6614
2013-11-14 10:45:00,100.08,100.12,100.03,100.05,9951.325040562466,75.8335,75.8638,75.7956,75.8107,9951.325
2013-11-14 10:50:00,100.1,100.1,100.02,100.08,6273.661438615468,75.8486,75.8486,75.788,75.8335,6273.6614
2013-11-14 10:55:00,100.09,100.1,100.0,100.03,16982.152514872905,75.841,75.8486,75.7728,75.7956,16982.1525
2013-11-14 11:00:00,100.03,100.11,99.99,100.08,21633.315305570577,75.7956,75.8562,75.7653,75.8335,21633.3153
2013-11-14 11:05:00,100.1,100.12,100.03,100.04,43266.630611141154,75.8486,75.8638,75.7956,75.8031,43266.6306
2013-11-14 11:10:00,100.07,100.1,100.02,100.08,45646.29529475392,75.8259,75.8486,75.788,75.8335,45646.2953
2013-11-14 11:15:00,100.08,100.18,100.04,100.05,10924.824229313142,75.8335,75.9092,75.8031,75.8107,10924.8242
2013-11-14 11:20:00,100.1,100.17,100.04,100.09,14386.154678204435,75.8486,75.9017,75.8031,75.841,14386.1547
2013-11-14 11:25:00,100.1,100.14,99.97,100.03,10275.824770146024,75.8486,75.8789,75.7501,75.7956,10275.8248
2013-11-14 11:30:00,99.98,100.02,99.89,99.89,7355.327203893997,75.7577,75.788,75.6895,75.6895,7355.3272
2013-11-14 11:35:00,99.9,99.91,99.84,99.89,8977.82585181179,75.6971,75.7046,75.6516,75.6895,8977.8259
2013-11-14 11:40:00,99.86,99.9,99.82,99.87,15467.820443482964,75.6668,75.6971,75.6364,75.6743,15467.8204
2013-11-14 11:45:00,99.87,99.9,99.85,99.87,2487.8312601406165,75.6743,75.6971,75.6592,75.6743,2487.8313
2013-11-14 11:50:00,99.88,100.16,99.88,100.12,25959.97836668469,75.6819,75.8941,75.6819,75.8638,25959.9784
2013-11-14 11:55:00,100.11,100.17,100.04,100.06,45321.79556517036,75.8562,75.9017,75.8031,75.8183,45321.7956
2013-11-14 12:00:00,100.09,100.11,100.07,100.09,3244.9972958355866,75.841,75.8562,75.8259,75.841,3244.9973
2013-11-14 12:05:00,100.11,100.12,100.08,100.1,4759.329367225527,75.8562,75.8638,75.8335,75.8486,4759.3294
2013-11-14 12:10:00,100.08,100.19,100.08,100.1,12330.98972417523,75.8335,75.9168,75.8335,75.8486,12330.9897
2013-11-14 12:15:00,100.12,100.12,100.06,100.07,4434.8296376419685,75.8638,75.8638,75.8183,75.8259,4434.8296
2013-11-14 12:20:00,100.07,100.12,100.07,100.1,4867.49594375338,75.8259,75.8638,75.8259,75.8486,4867.4959
2013-11-14 12:25:00,100.08,100.11,100.05,100.08,1622.4986479177933,75.8335,75.8562,75.8107,75.8335,1622.4986
2013-11-14 12:30:00,100.1,100.14,100.1,100.11,11465.657111952409,75.8486,75.8789,75.8486,75.8562,11465.6571
2013-11-14 12:35:00,100.11,100.15,100.1,100.11,4759.329367225527,75.8562,75.8865,75.8486,75.8562,4759.3294
2013-11-14 12:40:00,100.1,100.17,100.09,100.17,60248.78312601406,75.8486,75.9017,75.841,75.9017,60248.7831
2013-11-14 12:45:00,100.17,100.2,100.12,100.2,6273.661438615468,75.9017,75.9244,75.8638,75.9244,6273.6614
2013-11-14 12:50:00,100.21,100.26,100.2,100.26,2379.6646836127634,75.932,75.9698,75.9244,75.9698,2379.6647
2013-11-14 12:55:00,100.26,100.31,100.24,100.26,2920.497566252028,75.9698,76.0077,75.9547,75.9698,2920.4976
2013-11-14 13:00:00,100.26,100.32,100.25,100.26,7030.8274743104375,75.9698,76.0153,75.9623,75.9698,7030.8275
2013-11-14 13:05:00,100.27,100.29,100.24,100.24,20010.816657652784,75.9774,75.9926,75.9547,75.9547,20010.8167
2013-11-14 13:10:00,100.25,100.25,100.17,100.25,3353.16387236344,75.9623,75.9623,75.9017,75.9623,3353.1639
2013-11-14 13:15:00,100.25,100.28,100.23,100.25,4326.663061114115,75.9623,75.985,75.9471,75.9623,4326.6631
2013-11-14 13:20:00,100.26,100.28,100.23,100.25,2379.6646836127634,75.9698,75.985,75.9471,75.9623,2379.6647
2013-11-14 13:25:00,100.24,100.28,100.24,100.27,4218.496484586262,75.9547,75.985,75.9547,75.9774,4218.4965
2013-11-14 13:30:00,100.26,100.28,100.25,100.25,3353.16387236344,75.9698,75.985,75.9623,75.9623,3353.1639
2013-11-14 13:35:00,100.25,100.26,100.21,100.25,4975.662520281233,75.9623,75.9698,75.932,75.9623,4975.6625
2013-11-14 13:40:00,100.23,100.26,100.23,100.26,1838.8318009734992,75.9471,75.9698,75.9471,75.9698,1838.8318
2013-11-14 13:45:00,100.27,100.32,100.23,100.27,17955.65170362358,75.9774,76.0153,75.9471,75.9774,17955.6517
2013-11-14 13:50:00,100.27,100.27,100.18,100.18,5408.328826392644,75.9774,75.9774,75.9092,75.9092,5408.3288
2013-11-14 13:55:00,100.22,100.23,100.18,100.23,2812.330989724175,75.9395,75.9471,75.9092,75.9471,2812.331
2013-11-14 14:00:00,100.22,100.25,100.21,100.23,9734.99188750676,75.9395,75.9623,75.932,75.9471,9734.9919
2013-11-14 14:05:00,100.23,100.28,100.23,100.26,5191.995673336939,75.9471,75.985,75.9471,75.9698,5191.9957
2013-11-14 14:10:00,100.26,100.27,100.25,100.25,3353.16387236344,75.9698,75.9774,75.9623,75.9623,3353.1639
2013-11-14 14:15:00,100.26,100.31,100.2,100.21,8761.492698756085,75.9698,76.0077,75.9244,75.932,8761.4927
2013-11-14 14:20:00,100.26,100.31,100.24,100.3,5840.995132504056,75.9698,76.0077,75.9547,76.0002,5840.9951
2013-11-14 14:25:00,100.29,100.31,100.25,100.29,3461.3304488912927,75.9926,76.0077,75.9623,75.9926,3461.3304
2013-11-14 14:30:00,100.25,100.28,100.17,100.22,6814.494321254732,75.9623,75.985,75.9017,75.9395,6814.4943
2013-11-14 14:35:00,100.22,100.26,100.21,100.23,3569.4970254191453,75.9395,75.9698,75.932,75.9471,3569.497
2013-11-14 14:40:00,100.24,100.26,100.23,100.26,2055.164954029205,75.9547,75.9698,75.9471,75.9698,2055.165
2013-11-14 14:45:00,100.29,100.3,100.23,100.29,3785.830178474851,75.9926,76.0002,75.9471,75.9926,3785.8302
2013-11-14 14:50:00,100.28,100.32,100.25,100.32,3028.664142779881,75.985,76.0153,75.9623,76.0153,3028.6641
2013-11-14 14:55:00,100.31,100.33,100.31,100.33,3244.9972958355866,76.0077,76.0229,76.0077,76.0229,3244.9973
2013-11-14 15:00:00,100.33,100.36,100.27,100.3,9951.325040562466,76.0229,76.0456,75.9774,76.0002,9951.325
2013-11-14 15:05:00,100.29,100.31,100.26,100.26,16765.819361817197,75.9926,76.0077,75.9698,75.9698,16765.8194
2013-11-14 15:10:00,100.25,100.29,100.23,100.28,12547.322877230936,75.9623,75.9926,75.9471,75.985,12547.3229
2013-11-14 15:15:00,100.27,100.37,100.26,100.35,29745.808545159543,75.9774,76.0532,75.9698,76.038,29745.8085
2013-11-14 15:20:00,100.35,100.35,100.3,100.31,21633.315305570577,76.038,76.038,76.0002,76.0077,21633.3153
2013-11-14 15:25:00,100.31,100.41,100.28,100.4,31800.97349918875,76.0077,76.0835,75.985,76.0759,31800.9735
2013-11-14 15:30:00,100.41,100.49,100.41,100.45,14386.154678204435,76.0835,76.1441,76.0835,76.1138,14386.1547
2013-11-14 15:35:00,100.45,100.47,100.42,100.44,12871.822606814494,76.1138,76.129,76.0911,76.1062,12871.8226
2013-11-14 15:40:00,100.47,100.49,100.43,100.49,19469.98377501352,76.129,76.1441,76.0987,76.1441,19469.9838
2013-11-14 15:45:00,100.49,100.5,100.47,100.49,21092.48242293132,76.1441,76.1517,76.129,76.1441,21092.4824
2013-11-14 15:50:00,100.49,100.5,100.45,100.46,18496.484586262843,76.1441,76.1517,76.1138,76.1214,18496.4846
2013-11-14 15:55:00,100.46,100.49,100.45,100.47,34396.97133585722,76.1214,76.1441,76.1138,76.129,34396.9713
2013-11-15 09:30:00,100.79,100.9,100.59,100.83,88047.59329367225,76.3714,76.4548,76.2199,76.4018,88047.5933
2013-11-15 09:35:00,100.83,101.12,100.79,100.97,39156.30070308274,76.4018,76.6215,76.3714,76.5078,39156.3007
2013-11-15 09:40:00,100.9,101.03,100.68,101.03,8436.992969172525,76.4548,76.5533,76.2881,76.5533,8436.993
2013-11-15 09:45:00,101.12,101.19,101.05,101.12,5516.495402920497,76.6215,76.6745,76.5685,76.6215,5516.4954
2013-11-15 09:50:00,101.17,101.17,100.92,101.06,12979.989183342346,76.6594,76.6594,76.47,76.576,12979.9892
2013-11-15 09:55:00,101.01,101.08,100.97,101.02,4651.162790697675,76.5381,76.5912,76.5078,76.5457,4651.1628
2013-11-15 10:00:00,101.08,101.16,100.95,101.08,11790.156841535963,76.5912,76.6518,76.4927,76.5912,11790.1568
2013-11-15 10:05:00,101.14,101.2,101.11,101.13,2271.4981070849108,76.6367,76.6821,76.6139,76.6291,2271.4981
2013-11-15 10:10:00,101.13,101.26,101.13,101.15,4110.32990805841,76.6291,76.7276,76.6291,76.6442,4110.3299
2013-11-15 10:15:00,101.17,101.28,101.17,101.17,9518.658734451054,76.6594,76.7427,76.6594,76.6594,9518.6587
2013-11-15 10:20:00,101.22,101.26,101.17,101.23,6922.660897782585,76.6973,76.7276,76.6594,76.7048,6922.6609
2013-11-15 10:25:00,101.23,101.28,101.16,101.22,7030.8274743104375,76.7048,76.7427,76.6518,76.6973,7030.8275
2013-11-15 10:30:00,101.29,101.35,101.21,101.22,8761.492698756085,76.7503,76.7958,76.6897,76.6973,8761.4927
2013-11-15 10:35:00,101.21,101.33,101.21,101.31,10167.658193618172,76.6897,76.7806,76.6897,76.7655,10167.6582
2013-11-15 10:40:00,101.3,101.37,101.26,101.35,56138.45321795565,76.7579,76.8109,76.7276,76.7958,56138.4532
2013-11-15 10:45:00,101.34,101.45,101.33,101.4,14602.48783126014,76.7882,76.8715,76.7806,76.8337,14602.4878
2013-11-15 10:50:00,101.4,101.43,101.35,101.39,13412.655489453758,76.8337,76.8564,76.7958,76.8261,13412.6555
2013-11-15 10:55:00,101.37,101.46,101.34,101.39,23147.64737696052,76.8109,76.8791,76.7882,76.8261,23147.6474
2013-11-15 11:00:00,101.38,101.49,101.35,101.45,8761.492698756085,76.8185,76.9019,76.7958,76.8715,8761.4927
2013-11-15 11:05:00,101.46,101.49,101.37,101.49,14277.98810167658,76.8791,76.9019,76.8109,76.9019,14277.9881
2013-11-15 11:10:00,101.49,101.55,101.46,101.5,20767.98269334776,76.9019,76.9473,76.8791,76.9094,20767.9827
2013-11-15 11:15:00,101.5,101.54,101.41,101.45,18712.81773931855,76.9094,76.9397,76.8412,76.8715,18712.8177
2013-11-15 11:20:00,101.45,101.7,101.43,101.66,37101.135749053545,76.8715,77.061,76.8564,77.0307,37101.1357
2013-11-15 11:25:00,101.65,101.71,101.65,101.68,3569.4970254191453,77.0231,77.0686,77.0231,77.0458,3569.497
2013-11-15 11:30:00,101.66,101.68,101.62,101.68,2487.8312601406165,77.0307,77.0458,77.0004,77.0458,2487.8313
2013-11-15 11:35:00,101.68,101.7,101.59,101.61,12330.98972417523,77.0458,77.061,76.9776,76.9928,12330.9897
2013-11-15 11:40:00,101.58,101.59,101.41,101.41,32666.306111411574,76.9701,76.9776,76.8412,76.8412,32666.3061
2013-11-15 11:45:00,101.42,101.45,101.33,101.33,4542.9962141698215,76.8488,76.8715,76.7806,76.7806,4542.9962
2013-11-15 11:50:00,101.39,101.39,101.28,101.28,7463.49378042185,76.8261,76.8261,76.7427,76.7427,7463.4938
2013-11-15 11:55:00,101.3,101.3,101.24,101.26,4651.162790697675,76.7579,76.7579,76.7124,76.7276,4651.1628
2013-11-15 12:00:00,101.26,101.26,101.21,101.24,9734.99188750676,76.7276,76.7276,76.6897,76.7124,9734.9919
2013-11-15 12:05:00,101.24,101.35,101.24,101.31,10924.824229313142,76.7124,76.7958,76.7124,76.7655,10924.8242
2013-11-15 12:10:00,101.29,101.36,101.29,101.31,7896.160086533261,76.7503,76.8034,76.7503,76.7655,7896.1601
2013-11-15 12:15:00,101.32,101.37,101.32,101.37,4218.496484586262,76.773,76.8109,76.773,76.8109,4218.4965
2013-11-15 12:20:00,101.37,101.45,101.33,101.4,12330.98972417523,76.8109,76.8715,76.7806,76.8337,12330.9897
2013-11-15 12:25:00,101.43,101.5,101.38,101.49,10275.824770146024,76.8564,76.9094,76.8185,76.9019,10275.8248
2013-11-15 12:30:00,101.46,101.55,101.46,101.54,14494.321254732287,76.8791,76.9473,76.8791,76.9397,14494.3213
2013-11-15 12:35:00,101.54,101.57,101.52,101.57,5300.162249864791,76.9397,76.9625,76.9246,76.9625,5300.1622
2013-11-15 12:40:00,101.55,101.59,101.55,101.58,8545.159545700379,76.9473,76.9776,76.9473,76.9701,8545.1595
2013-11-15 12:45:00,101.58,101.62,101.55,101.62,10167.658193618172,76.9701,77.0004,76.9473,77.0004,10167.6582
2013-11-15 12:50:00,101.62,101.72,101.61,101.7,19902.65008112493,77.0004,77.0761,76.9928,77.061,19902.6501
2013-11-15 12:55:00,101.7,101.7,101.61,101.62,3244.9972958355866,77.061,77.061,76.9928,77.0004,3244.9973
2013-11-15 13:00:00,101.61,101.68,101.6,101.68,2812.330989724175,76.9928,77.0458,76.9852,77.0458,2812.331
2013-11-15 13:05:00,101.66,101.72,101.65,101.7,5083.829096809086,77.0307,77.0761,77.0231,77.061,5083.8291
2013-11-15 13:10:00,101.7,101.71,101.69,101.7,5300.162249864791,77.061,77.0686,77.0534,77.061,5300.1622
2013-11-15 13:15:00,101.7,101.71,101.69,101.69,7896.160086533261,77.061,77.0686,77.0534,77.0534,7896.1601
2013-11-15 13:20:00,101.7,101.71,101.7,101.71,5732.828555976204,77.061,77.0686,77.061,77.0686,5732.8286
2013-11-15 13:25:00,101.71,101.72,101.7,101.71,7463.49378042185,77.0686,77.0761,77.061,77.0686,7463.4938
2013-11-15 13:30:00,101.71,101.8,101.7,101.76,23688.480259599783,77.0686,77.1368,77.061,77.1064,23688.4803
2013-11-15 13:35:00,101.72,101.78,101.72,101.77,3028.664142779881,77.0761,77.1216,77.0761,77.114,3028.6641
2013-11-15 13:40:00,101.78,101.81,101.78,101.8,4975.662520281233,77.1216,77.1443,77.1216,77.1368,4975.6625
2013-11-15 13:45:00,101.79,101.82,101.77,101.81,10924.824229313142,77.1292,77.1519,77.114,77.1443,10924.8242
2013-11-15 13:50:00,101.8,101.83,101.8,101.83,4975.662520281233,77.1368,77.1595,77.1368,77.1595,4975.6625
2013-11-15 13:55:00,101.84,101.86,101.82,101.83,9518.658734451054,77.1671,77.1822,77.1519,77.1595,9518.6587
2013-11-15 14:00:00,101.84,101.87,101.84,101.87,4326.663061114115,77.1671,77.1898,77.1671,77.1898,4326.6631
2013-11-15 14:05:00,101.85,101.91,101.85,101.9,11898.323418063816,77.1746,77.2201,77.1746,77.2125,11898.3234
2013-11-15 14:10:00,101.89,101.93,101.88,101.93,1622.4986479177933,77.2049,77.2353,77.1974,77.2353,1622.4986
2013-11-15 14:15:00,101.92,101.93,101.85,101.85,13520.82206598161,77.2277,77.2353,77.1746,77.1746,13520.8221
2013-11-15 14:20:00,101.86,101.86,101.82,101.84,11357.490535424551,77.1822,77.1822,77.1519,77.1671,11357.4905
2013-11-15 14:25:00,101.83,101.86,101.82,101.84,4651.162790697675,77.1595,77.1822,77.1519,77.1671,4651.1628
2013-11-15 14:30:00,101.85,101.9,101.85,101.89,6381.828015143321,77.1746,77.2125,77.1746,77.2049,6381.828
2013-11-15 14:35:00,101.91,101.92,101.85,101.87,16549.486208761493,77.2201,77.2277,77.1746,77.1898,16549.4862
2013-11-15 14:40:00,101.86,101.94,101.84,101.94,12655.489453758788,77.1822,77.2428,77.1671,77.2428,12655.4895
2013-11-15 14:45:00,101.93,101.97,101.92,101.97,8761.492698756085,77.2353,77.2656,77.2277,77.2656,8761.4927
2013-11-15 14:50:00,101.96,102.06,101.95,102.06,24553.812871822607,77.258,77.3338,77.2504,77.3338,24553.8129
2013-11-15 14:55:00,102.06,102.06,102.01,102.03,7679.826933477555,77.3338,77.3338,77.2959,77.311,7679.8269
2013-11-15 15:00:00,102.03,102.05,102.01,102.02,7030.8274743104375,77.311,77.3262,77.2959,77.3035,7030.8275
2013-11-15 15:05:00,102.03,102.06,101.99,102.02,4326.663061114115,77.311,77.3338,77.2807,77.3035,4326.6631
2013-11-15 15:10:00,102.02,102.05,102.01,102.05,4651.162790697675,77.3035,77.3262,77.2959,77.3262,4651.1628
2013-11-15 15:15:00,102.06,102.18,102.06,102.16,19253.65062195781,77.3338,77.4247,77.3338,77.4095,19253.6506
2013-11-15 15:20:00,102.15,102.24,102.14,102.24,25419.145484045428,77.402,77.4702,77.3944,77.4702,25419.1455
2013-11-15 15:25:00,102.24,102.29,102.23,102.27,23039.480800432662,77.4702,77.508,77.4626,77.4929,23039.4808
2013-11-15 15:30:00,102.28,102.33,102.26,102.28,13520.82206598161,77.5005,77.5383,77.4853,77.5005,13520.8221
2013-11-15 15:35:00,102.25,102.28,102.24,102.24,10383.991346673878,77.4777,77.5005,77.4702,77.4702,10383.9913
2013-11-15 15:40:00,102.24,102.32,102.24,102.29,25310.978907517576,77.4702,77.5308,77.4702,77.508,25310.9789
2013-11-15 15:45:00,102.27,102.27,102.2,102.24,23039.480800432662,77.4929,77.4929,77.4398,77.4702,23039.4808
2013-11-15 15:50:00,102.25,102.27,102.2,102.21,27257.97728501893,77.4777,77.4929,77.4398,77.4474,27257.9773
2013-11-15 15:55:00,102.2,102.27,102.19,102.26,37966.46836127636,77.4398,77.4929,77.4323,77.4853,37966.4684
2013-11-18 09:30:00,102.19,102.54,102.18,102.51,22065.98161168199,77.4323,77.6975,77.4247,77.6747,22065.9816
2013-11-18 09:35:00,102.51,102.55,102.39,102.52,9410.4921579232,77.6747,77.705,77.5838,77.6823,9410.4922
2013-11-18 09:40:00,102.46,102.46,102.37,102.45,12330.98972417523,77.6369,77.6369,77.5687,77.6293,12330.9897
2013-11-18 09:45:00,102.44,102.5,102.37,102.38,12547.322877230936,77.6217,77.6672,77.5687,77.5762,12547.3229
2013-11-18 09:50:00,102.38,102.43,102.35,102.39,11032.990805840996,77.5762,77.6141,77.5535,77.5838,11032.9908
2013-11-18 09:55:00,102.39,102.4,102.11,102.25,35262.30394808004,77.5838,77.5914,77.3716,77.4777,35262.3039
2013-11-18 10:00:00,102.23,102.25,101.94,101.94,12330.98972417523,77.4626,77.4777,77.2428,77.2428,12330.9897
2013-11-18 10:05:00,101.92,101.97,101.82,101.97,7138.994050838291,77.2277,77.2656,77.1519,77.2656,7138.9941
2013-11-18 10:10:00,101.94,101.94,101.77,101.8,6922.660897782585,77.2428,77.2428,77.114,77.1368,6922.6609
2013-11-18 10:15:00,101.79,101.81,101.7,101.78,9734.99188750676,77.1292,77.1443,77.061,77.1216,9734.9919
2013-11-18 10:20:00,101.77,101.89,101.64,101.68,7030.8274743104375,77.114,77.2049,77.0155,77.0458,7030.8275
2013-11-18 10:25:00,101.69,101.91,101.64,101.9,45105.462412114655,77.0534,77.2201,77.0155,77.2125,45105.4624
2013-11-18 10:30:00,101.9,101.91,101.74,101.9,14277.98810167658,77.2125,77.2201,77.0913,77.2125,14277.9881
2013-11-18 10:35:00,101.89,101.97,101.86,101.92,10708.491076257436,77.2049,77.2656,77.1822,77.2277,10708.4911
2013-11-18 10:40:00,101.93,101.96,101.82,101.93,35694.97025419145,77.2353,77.258,77.1519,77.2353,35694.9703
2013-11-18 10:45:00,101.93,102.01,101.89,101.98,18063.81828015144,77.2353,77.2959,77.2049,77.2731,18063.8183
2013-11-18 10:50:00,101.99,102.04,101.93,101.97,6165.494862087615,77.2807,77.3186,77.2353,77.2656,6165.4949
2013-11-18 10:55:00,101.94,101.98,101.9,101.96,17847.485127095726,77.2428,77.2731,77.2125,77.258,17847.4851
2013-11-18 11:00:00,101.94,102.01,101.93,101.98,5840.995132504056,77.2428,77.2959,77.2353,77.2731,5840.9951
2013-11-18 11:05:00,101.98,102.04,101.94,101.96,4326.663061114115,77.2731,77.3186,77.2428,77.258,4326.6631
2013-11-18 11:10:00,101.94,101.98,101.93,101.97,6489.994591671173,77.2428,77.2731,77.2353,77.2656,6489.9946
2013-11-18 11:15:00,101.98,101.98,101.93,101.94,24661.97944835046,77.2731,77.2731,77.2353,77.2428,24661.9794
2013-11-18 11:20:00,101.94,101.99,101.94,101.96,4110.32990805841,77.2428,77.2807,77.2428,77.258,4110.3299
2013-11-18 11:25:00,101.96,101.96,101.93,101.95,5840.995132504056,77.258,77.258,77.2353,77.2504,5840.9951
2013-11-18 11:30:00,101.94,101.96,101.92,101.94,7571.660356949702,77.2428,77.258,77.2277,77.2428,7571.6604
2013-11-18 11:35:00,101.93,101.97,101.93,101.97,7571.660356949702,77.2353,77.2656,77.2353,77.2656,7571.6604
2013-11-18 11:40:00,101.94,102.01,101.93,101.95,16657.652785289345,77.2428,77.2959,77.2353,77.2504,16657.6528
2013-11-18 11:45:00,101.95,101.98,101.93,101.98,15684.153596538668,77.2504,77.2731,77.2353,77.2731,15684.1536
2013-11-18 11:50:00,101.98,101.99,101.93,101.93,8436.992969172525,77.2731,77.2807,77.2353,77.2353,8436.993
2013-11-18 11:55:00,101.93,101.93,101.91,101.93,2487.8312601406165,77.2353,77.2353,77.2201,77.2353,2487.8313
2013-11-18 12:00:00,101.93,101.94,101.91,101.93,1622.4986479177933,77.2353,77.2428,77.2201,77.2353,1622.4986
2013-11-18 12:05:00,101.93,101.96,101.89,101.89,16657.652785289345,77.2353,77.258,77.2049,77.2049,16657.6528
2013-11-18 12:10:00,101.89,101.89,101.76,101.76,8761.492698756085,77.2049,77.2049,77.1064,77.1064,8761.4927
2013-11-18 12:15:00,101.74,101.76,101.74,101.74,4110.32990805841,77.0913,77.1064,77.0913,77.0913,4110.3299
2013-11-18 12:20:00,101.74,101.76,101.74,101.74,2704.164413196322,77.0913,77.1064,77.0913,77.0913,2704.1644
2013-11-18 12:25:00,101.74,101.78,101.74,101.74,2271.4981070849108,77.0913,77.1216,77.0913,77.0913,2271.4981
2013-11-18 12:30:00,101.74,101.8,101.74,101.77,1622.4986479177933,77.0913,77.1368,77.0913,77.114,1622.4986
2013-11-18 12:35:00,101.78,101.78,101.72,101.75,4326.663061114115,77.1216,77.1216,77.0761,77.0989,4326.6631
2013-11-18 12:40:00,101.72,101.76,101.72,101.75,8761.492698756085,77.0761,77.1064,77.0761,77.0989,8761.4927
2013-11-18 12:45:00,101.75,101.78,101.75,101.76,1189.8323418063817,77.0989,77.1216,77.0989,77.1064,1189.8323
2013-11-18 12:50:00,101.79,101.79,101.74,101.74,6706.327744726879,77.1292,77.1292,77.0913,77.0913,6706.3277
2013-11-18 12:55:00,101.75,101.76,101.74,101.76,1730.6652244456463,77.0989,77.1064,77.0913,77.1064,1730.6652
2013-11-18 13:00:00,101.74,101.75,101.72,101.72,6273.661438615468,77.0913,77.0989,77.0761,77.0761,6273.6614
2013-11-18 13:05:00,101.73,101.76,101.7,101.7,3677.6636019469984,77.0837,77.1064,77.061,77.061,3677.6636
2013-11-18 13:10:00,101.7,101.74,101.7,101.7,13953.488372093025,77.061,77.0913,77.061,77.061,13953.4884
2013-11-18 13:15:00,101.7,101.75,101.67,101.73,10167.658193618172,77.061,77.0989,77.0382,77.0837,10167.6582
2013-11-18 13:20:00,101.74,101.82,101.74,101.82,4434.8296376419685,77.0913,77.1519,77.0913,77.1519,4434.8296
2013-11-18 13:25:00,101.8,101.88,101.8,101.85,12114.656571119524,77.1368,77.1974,77.1368,77.1746,12114.6566
2013-11-18 13:30:00,101.91,101.91,101.85,101.85,4542.9962141698215,77.2201,77.2201,77.1746,77.1746,4542.9962
2013-11-18 13:35:00,101.86,101.86,101.79,101.79,5516.495402920497,77.1822,77.1822,77.1292,77.1292,5516.4954
2013-11-18 13:40:00,101.79,101.82,101.79,101.81,3244.9972958355866,77.1292,77.1519,77.1292,77.1443,3244.9973
2013-11-18 13:45:00,101.8,101.84,101.8,101.82,5408.328826392644,77.1368,77.1671,77.1368,77.1519,5408.3288
2013-11-18 13:50:00,101.81,101.86,101.81,101.86,1838.8318009734992,77.1443,77.1822,77.1443,77.1822,1838.8318
2013-11-18 13:55:00,101.86,101.88,101.8,101.81,9734.99188750676,77.1822,77.1974,77.1368,77.1443,9734.9919
2013-11-18 14:00:00,101.8,101.82,101.79,101.82,6273.661438615468,77.1368,77.1519,77.1292,77.1519,6273.6614
2013-11-18 14:05:00,101.82,101.83,101.82,101.82,2595.997836668469,77.1519,77.1595,77.1519,77.1519,2595.9978
2013-11-18 14:10:00,101.82,101.82,101.78,101.79,2271.4981070849108,77.1519,77.1519,77.1216,77.1292,2271.4981
2013-11-18 14:15:00,101.81,101.82,101.79,101.81,6598.161168199026,77.1443,77.1519,77.1292,77.1443,6598.1612
2013-11-18 14:20:00,101.82,101.9,101.82,101.84,7138.994050838291,77.1519,77.2125,77.1519,77.1671,7138.9941
2013-11-18 14:25:00,101.84,101.91,101.82,101.89,5732.828555976204,77.1671,77.2201,77.1519,77.2049,5732.8286
2013-11-18 14:30:00,101.91,101.92,101.84,101.91,12547.322877230936,77.2201,77.2277,77.1671,77.2201,12547.3229
2013-11-18 14:35:00,101.92,101.92,101.88,101.91,3244.9972958355866,77.2277,77.2277,77.1974,77.2201,3244.9973
2013-11-18 14:40:00,101.9,101.9,101.83,101.83,6814.494321254732,77.2125,77.2125,77.1595,77.1595,6814.4943
2013-11-18 14:45:00,101.83,101.88,101.77,101.79,10383.991346673878,77.1595,77.1974,77.114,77.1292,10383.9913
2013-11-18 14:50:00,101.8,101.83,101.8,101.82,7355.327203893997,77.1368,77.1595,77.1368,77.1519,7355.3272
2013-11-18 14:55:00,101.82,101.82,101.79,101.8,5083.829096809086,77.1519,77.1519,77.1292,77.1368,5083.8291
2013-11-18 15:00:00,101.81,101.82,101.79,101.82,9410.4921579232,77.1443,77.1519,77.1292,77.1519,9410.4922
2013-11-18 15:05:00,101.81,101.81,101.74,101.74,11141.157382368849,77.1443,77.1443,77.0913,77.0913,11141.1574
2013-11-18 15:10:00,101.73,101.75,101.57,101.57,14277.98810167658,77.0837,77.0989,76.9625,76.9625,14277.9881
2013-11-18 15:15:00,101.59,101.61,101.48,101.6,12114.656571119524,76.9776,76.9928,76.8943,76.9852,12114.6566
2013-11-18 15:20:00,101.6,101.61,101.53,101.54,10059.491617090318,76.9852,76.9928,76.9322,76.9397,10059.4916
2013-11-18 15:25:00,101.53,101.56,101.41,101.56,15792.320173066522,76.9322,76.9549,76.8412,76.9549,15792.3202
2013-11-18 15:30:00,101.53,101.53,101.33,101.42,14710.654407787992,76.9322,76.9322,76.7806,76.8488,14710.6544
2013-11-18 15:35:00,101.45,101.53,101.44,101.52,12763.656030286642,76.8715,76.9322,76.864,76.9246,12763.656
2013-11-18 15:40:00,101.51,101.55,101.46,101.51,20118.98323418064,76.917,76.9473,76.8791,76.917,20118.9832
2013-11-18 15:45:00,101.51,101.59,101.47,101.56,16116.81990265008,76.917,76.9776,76.8867,76.9549,16116.8199
2013-11-18 15:50:00,101.56,101.61,101.54,101.56,41103.2990805841,76.9549,76.9928,76.9397,76.9549,41103.2991
2013-11-18 15:55:00,101.56,101.7,101.54,101.65,41319.6322336398,76.9549,77.061,76.9397,77.0231,41319.6322
2013-11-19 09:30:00,101.64,101.68,101.23,101.23,17739.318550567874,77.0155,77.0458,76.7048,76.7048,17739.3186
2013-11-19 09:35:00,101.43,101.67,101.31,101.61,16116.81990265008,76.8564,77.0382,76.7655,76.9928,16116.8199
2013-11-19 09:40:00,101.6,101.65,101.45,101.59,5840.995132504056,76.9852,77.0231,76.8715,76.9776,5840.9951
2013-11-19 09:45:00,101.58,101.59,101.44,101.51,4542.9962141698215,76.9701,76.9776,76.864,76.917,4542.9962
2013-11-19 09:50:00,101.51,101.77,101.51,101.63,8761.492698756085,76.917,77.114,76.917,77.0079,8761.4927
2013-11-19 09:55:00,101.57,101.75,101.55,101.56,7896.160086533261,76.9625,77.0989,76.9473,76.9549,7896.1601
2013-11-19 10:00:00,101.56,101.8,101.54,101.71,18063.81828015144,76.9549,77.1368,76.9397,77.0686,18063.8183
2013-11-19 10:05:00,101.72,101.8,101.66,101.72,13628.988642509465,77.0761,77.1368,77.0307,77.0761,13628.9886
2013-11-19 10:10:00,101.7,101.85,101.62,101.83,8112.493239588966,77.061,77.1746,77.0004,77.1595,8112.4932
2013-11-19 10:15:00,101.83,101.92,101.74,101.78,7896.160086533261,77.1595,77.2277,77.0913,77.1216,7896.1601
2013-11-19 10:20:00,101.74,101.9,101.74,101.85,8977.82585181179,77.0913,77.2125,77.0913,77.1746,8977.8259
2013-11-19 10:25:00,101.92,102.04,101.87,102.03,14818.820984315846,77.2277,77.3186,77.1898,77.311,14818.821
2013-11-19 10:30:00,102.04,102.07,101.96,101.97,9626.825310978908,77.3186,77.3413,77.258,77.2656,9626.8253
2013-11-19 10:35:00,101.96,102.05,101.93,102.04,4542.9962141698215,77.258,77.3262,77.2353,77.3186,4542.9962
2013-11-19 10:40:00,102.05,102.11,102.05,102.11,1514.3320713899404,77.3262,77.3716,77.3262,77.3716,1514.3321
2013-11-19 10:45:00,102.12,102.29,102.09,102.18,8977.82585181179,77.3792,77.508,77.3565,77.4247,8977.8259
2013-11-19 10:50:00,102.15,102.18,102.07,102.18,4759.329367225527,77.402,77.4247,77.3413,77.4247,4759.3294
2013-11-19 10:55:00,102.16,102.22,102.14,102.17,28555.97620335316,77.4095,77.455,77.3944,77.4171,28555.9762
2013-11-19 11:00:00,102.14,102.2,102.14,102.16,9626.825310978908,77.3944,77.4398,77.3944,77.4095,9626.8253
2013-11-19 11:05:00,102.17,102.19,102.13,102.14,11141.157382368849,77.4171,77.4323,77.3868,77.3944,11141.1574
2013-11-19 11:10:00,102.15,102.19,102.14,102.17,22714.981070849102,77.402,77.4323,77.3944,77.4171,22714.9811
2013-11-19 11:15:00,102.15,102.2,102.13,102.2,4759.329367225527,77.402,77.4398,77.3868,77.4398,4759.3294
2013-11-19 11:20:00,102.21,102.22,102.13,102.15,10816.657652785289,77.4474,77.455,77.3868,77.402,10816.6577
2013-11-19 11:25:00,102.15,102.19,102.13,102.15,8112.493239588966,77.402,77.4323,77.3868,77.402,8112.4932
2013-11-19 11:30:00,102.16,102.2,102.14,102.16,31151.974040021632,77.4095,77.4398,77.3944,77.4095,31151.974
2013-11-19 11:35:00,102.18,102.2,102.13,102.14,6922.660897782585,77.4247,77.4398,77.3868,77.3944,6922.6609
2013-11-19 11:40:00,102.12,102.12,101.99,102.02,7463.49378042185,77.3792,77.3792,77.2807,77.3035,7463.4938
2013-11-19 11:45:00,102.05,102.06,101.99,102.03,15900.486749594374,77.3262,77.3338,77.2807,77.311,15900.4867
2013-11-19 11:50:00,102.03,102.08,102.03,102.08,5516.495402920497,77.311,77.3489,77.311,77.3489,5516.4954
2013-11-19 11:55:00,102.08,102.11,102.06,102.11,3028.664142779881,77.3489,77.3716,77.3338,77.3716,3028.6641
2013-11-19 12:00:00,102.06,102.06,101.97,102.05,4110.32990805841,77.3338,77.3338,77.2656,77.3262,4110.3299
2013-11-19 12:05:00,102.04,102.12,102.04,102.11,3785.830178474851,77.3186,77.3792,77.3186,77.3716,3785.8302
2013-11-19 12:10:00,102.12,102.16,102.1,102.11,3569.4970254191453,77.3792,77.4095,77.3641,77.3716,3569.497
2013-11-19 12:15:00,102.11,102.14,102.06,102.1,13088.1557598702,77.3716,77.3944,77.3338,77.3641,13088.1558
2013-11-19 12:20:00,102.1,102.16,102.08,102.12,4651.162790697675,77.3641,77.4095,77.3489,77.3792,4651.1628
2013-11-19 12:25:00,102.12,102.15,102.0,102.0,27582.47701460249,77.3792,77.402,77.2883,77.2883,27582.477
2013-11-19 12:30:00,102.01,102.04,101.96,102.01,4218.496484586262,77.2959,77.3186,77.258,77.2959,4218.4965
2013-11-19 12:35:00,102.02,102.02,101.98,101.98,865.3326122228232,77.3035,77.3035,77.2731,77.2731,865.3326
2013-11-19 12:40:00,101.95,101.95,101.88,101.88,3677.6636019469984,77.2504,77.2504,77.1974,77.1974,3677.6636
2013-11-19 12:45:00,101.87,101.91,101.8,101.81,7138.994050838291,77.1898,77.2201,77.1368,77.1443,7138.9941
2013-11-19 12:50:00,101.82,101.83,101.76,101.76,2920.497566252028,77.1519,77.1595,77.1064,77.1064,2920.4976
2013-11-19 12:55:00,101.76,101.82,101.71,101.8,8436.992969172525,77.1064,77.1519,77.0686,77.1368,8436.993
2013-11-19 13:00:00,101.8,101.82,101.78,101.82,4002.163331530557,77.1368,77.1519,77.1216,77.1519,4002.1633
2013-11-19 13:05:00,101.81,101.81,101.7,101.75,6706.327744726879,77.1443,77.1443,77.061,77.0989,6706.3277
2013-11-19 13:10:00,101.73,101.75,101.7,101.7,10275.824770146024,77.0837,77.0989,77.061,77.061,10275.8248
2013-11-19 13:15:00,101.7,101.71,101.68,101.7,4326.663061114115,77.061,77.0686,77.0458,77.061,4326.6631
2013-11-19 13:20:00,101.68,101.7,101.51,101.54,9085.992428339645,77.0458,77.061,76.917,76.9397,9085.9924
2013-11-19 13:25:00,101.55,101.61,101.51,101.6,4542.9962141698215,76.9473,76.9928,76.917,76.9852,4542.9962
2013-11-19 13:30:00,101.6,101.66,101.56,101.66,9302.32558139535,76.9852,77.0307,76.9549,77.0307,9302.3256
2013-11-19 13:35:00,101.68,101.72,101.58,101.58,4759.329367225527,77.0458,77.0761,76.9701,76.9701,4759.3294
2013-11-19 13:40:00,101.6,101.7,101.59,101.67,10059.491617090318,76.9852,77.061,76.9776,77.0382,10059.4916
2013-11-19 13:45:00,101.65,101.67,101.63,101.67,8436.992969172525,77.0231,77.0382,77.0079,77.0382,8436.993
2013-11-19 13:50:00,101.65,101.66,101.55,101.66,4759.329367225527,77.0231,77.0307,76.9473,77.0307,4759.3294
2013-11-19 13:55:00,101.66,101.7,101.64,101.67,16441.31963223364,77.0307,77.061,77.0155,77.0382,16441.3196
2013-11-19 14:00:00,101.67,101.82,101.6,101.82,12439.156300703082,77.0382,77.1519,76.9852,77.1519,12439.1563
2013-11-19 14:05:00,101.78,101.84,101.68,101.68,10059.491617090318,77.1216,77.1671,77.0458,77.0458,10059.4916
2013-11-19 14:10:00,101.68,101.76,101.65,101.72,9843.158464034614,77.0458,77.1064,77.0231,77.0761,9843.1585
2013-11-19 14:15:00,101.72,101.82,101.7,101.81,4434.8296376419685,77.0761,77.1519,77.061,77.1443,4434.8296
2013-11-19 14:20:00,101.79,101.79,101.73,101.74,4002.163331530557,77.1292,77.1292,77.0837,77.0913,4002.1633
2013-11-19 14:25:00,101.75,101.75,101.68,101.7,1297.9989183342348,77.0989,77.0989,77.0458,77.061,1297.9989
2013-11-19 14:30:00,101.68,101.8,101.68,101.8,6057.328285559762,77.0458,77.1368,77.0458,77.1368,6057.3283
2013-11-19 14:35:00,101.8,101.94,101.8,101.92,14494.321254732287,77.1368,77.2428,77.1368,77.2277,14494.3213
2013-11-19 14:40:00,101.91,101.94,101.86,101.89,6489.994591671173,77.2201,77.2428,77.1822,77.2049,6489.9946
2013-11-19 14:45:00,101.85,101.91,101.82,101.82,9302.32558139535,77.1746,77.2201,77.1519,77.1519,9302.3256
2013-11-19 14:50:00,101.85,101.85,101.81,101.82,1514.3320713899404,77.1746,77.1746,77.1443,77.1519,1514.3321
2013-11-19 14:55:00,101.78,101.79,101.75,101.78,3677.6636019469984,77.1216,77.1292,77.0989,77.1216,3677.6636
2013-11-19 15:00:00,101.78,101.86,101.77,101.81,8112.493239588966,77.1216,77.1822,77.114,77.1443,8112.4932
2013-11-19 15:05:00,101.82,101.87,101.82,101.87,5949.161709031909,77.1519,77.1898,77.1519,77.1898,5949.1617
2013-11-19 15:10:00,101.88,101.93,101.88,101.93,9518.658734451054,77.1974,77.2353,77.1974,77.2353,9518.6587
2013-11-19 15:15:00,101.93,102.02,101.92,101.96,8436.992969172525,77.2353,77.3035,77.2277,77.258,8436.993
2013-11-19 15:20:00,101.95,101.97,101.89,101.89,8112.493239588966,77.2504,77.2656,77.2049,77.2049,8112.4932
2013-11-19 15:25:00,101.89,101.94,101.85,101.85,12330.98972417523,77.2049,77.2428,77.1746,77.1746,12330.9897
2013-11-19 15:30:00,101.87,101.9,101.81,101.81,8220.65981611682,77.1898,77.2125,77.1443,77.1443,8220.6598
2013-11-19 15:35:00,101.82,101.85,101.78,101.78,8220.65981611682,77.1519,77.1746,77.1216,77.1216,8220.6598
2013-11-19 15:40:00,101.79,101.82,101.71,101.8,12871.822606814494,77.1292,77.1519,77.0686,77.1368,12871.8226
2013-11-19 15:45:00,101.79,101.79,101.68,101.75,16008.653326122228,77.1292,77.1292,77.0458,77.0989,16008.6533
2013-11-19 15:50:00,101.73,101.8,101.7,101.7,33531.638723634394,77.0837,77.1368,77.061,77.061,33531.6387
2013-11-19 15:55:00,101.72,101.81,101.71,101.79,59383.45051379124,77.0761,77.1443,77.0686,77.1292,59383.4505
2013-11-20 09:30:00,101.69,102.02,101.58,101.7,27366.14386154678,77.0534,77.3035,76.9701,77.061,27366.1439
2013-11-20 09:35:00,101.71,101.75,101.22,101.22,7896.160086533261,77.0686,77.0989,76.6973,76.6973,7896.1601
2013-11-20 09:40:00,101.18,101.3,101.12,101.26,4651.162790697675,76.667,76.7579,76.6215,76.7276,4651.1628
2013-11-20 09:45:00,101.22,101.52,101.22,101.43,6814.494321254732,76.6973,76.9246,76.6973,76.8564,6814.4943
2013-11-20 09:50:00,101.38,101.38,101.06,101.06,1514.3320713899404,76.8185,76.8185,76.576,76.576,1514.3321
2013-11-20 09:55:00,101.08,101.33,101.03,101.29,4002.163331530557,76.5912,76.7806,76.5533,76.7503,4002.1633
2013-11-20 10:00:00,101.19,101.26,101.05,101.1,2487.8312601406165,76.6745,76.7276,76.5685,76.6063,2487.8313
2013-11-20 10:05:00,101.17,101.27,101.11,101.26,3785.830178474851,76.6594,76.7352,76.6139,76.7276,3785.8302
2013-11-20 10:10:00,101.27,101.41,101.27,101.35,5300.162249864791,76.7352,76.8412,76.7352,76.7958,5300.1622
2013-11-20 10:15:00,101.42,101.46,101.27,101.45,8653.32612222823,76.8488,76.8791,76.7352,76.8715,8653.3261
2013-11-20 10:20:00,101.45,101.62,101.41,101.52,9951.325040562466,76.8715,77.0004,76.8412,76.9246,9951.325
2013-11-20 10:25:00,101.48,101.57,101.42,101.42,1838.8318009734992,76.8943,76.9625,76.8488,76.8488,1838.8318
2013-11-20 10:30:00,101.45,101.47,101.33,101.36,5624.66197944835,76.8715,76.8867,76.7806,76.8034,5624.662
2013-11-20 10:35:00,101.3,101.35,101.22,101.32,9085.992428339645,76.7579,76.7958,76.6973,76.773,9085.9924
2013-11-20 10:40:00,101.34,101.39,101.29,101.33,3461.3304488912927,76.7882,76.8261,76.7503,76.7806,3461.3304
2013-11-20 10:45:00,101.33,101.45,101.3,101.43,3353.16387236344,76.7806,76.8715,76.7579,76.8564,3353.1639
2013-11-20 10:50:00,101.41,101.44,101.31,101.44,4542.9962141698215,76.8412,76.864,76.7655,76.864,4542.9962
2013-11-20 10:55:00,101.42,101.42,101.3,101.37,8977.82585181179,76.8488,76.8488,76.7579,76.8109,8977.8259
2013-11-20 11:00:00,101.35,101.35,101.25,101.26,6381.828015143321,76.7958,76.7958,76.72,76.7276,6381.828
2013-11-20 11:05:00,101.23,101.39,101.23,101.38,6381.828015143321,76.7048,76.8261,76.7048,76.8185,6381.828
2013-11-20 11:10:00,101.33,101.37,101.27,101.3,9410.4921579232,76.7806,76.8109,76.7352,76.7579,9410.4922
2013-11-20 11:15:00,101.3,101.3,101.2,101.23,2920.497566252028,76.7579,76.7579,76.6821,76.7048,2920.4976
2013-11-20 11:20:00,101.21,101.32,101.21,101.27,19145.484045429963,76.6897,76.773,76.6897,76.7352,19145.484
2013-11-20 11:25:00,101.3,101.39,101.3,101.35,9518.658734451054,76.7579,76.8261,76.7579,76.7958,9518.6587
2013-11-20 11:30:00,101.31,101.33,101.18,101.21,16441.31963223364,76.7655,76.7806,76.667,76.6897,16441.3196
2013-11-20 11:35:00,101.23,101.25,101.17,101.17,2055.164954029205,76.7048,76.72,76.6594,76.6594,2055.165
2013-11-20 11:40:00,101.21,101.21,101.15,101.15,2379.6646836127634,76.6897,76.6897,76.6442,76.6442,2379.6647
2013-11-20 11:45:00,101.19,101.19,101.05,101.05,3244.9972958355866,76.6745,76.6745,76.5685,76.5685,3244.9973
2013-11-20 11:50:00,101.05,101.12,101.0,101.1,4867.49594375338,76.5685,76.6215,76.5306,76.6063,4867.4959
2013-11-20 11:55:00,101.12,101.15,101.08,101.09,3893.996755002704,76.6215,76.6442,76.5912,76.5988,3893.9968
2013-11-20 12:00:00,101.13,101.23,101.12,101.23,18280.15143320714,76.6291,76.7048,76.6215,76.7048,18280.1514
2013-11-20 12:05:00,101.24,101.43,101.22,101.43,14169.821525148727,76.7124,76.8564,76.6973,76.8564,14169.8215
2013-11-20 12:10:00,101.43,101.46,101.32,101.39,20227.14981070849,76.8564,76.8791,76.773,76.8261,20227.1498
2013-11-20 12:15:00,101.42,101.46,101.42,101.46,4542.9962141698215,76.8488,76.8791,76.8488,76.8791,4542.9962
2013-11-20 12:20:00,101.46,101.52,101.45,101.52,12655.489453758788,76.8791,76.9246,76.8715,76.9246,12655.4895
2013-11-20 12:25:00,101.47,101.51,101.45,101.49,4975.662520281233,76.8867,76.917,76.8715,76.9019,4975.6625
2013-11-20 12:30:00,101.48,101.6,101.47,101.6,12871.822606814494,76.8943,76.9852,76.8867,76.9852,12871.8226
2013-11-20 12:35:00,101.6,101.7,101.59,101.65,4002.163331530557,76.9852,77.061,76.9776,77.0231,4002.1633
2013-11-20 12:40:00,101.7,101.7,101.64,101.66,1514.3320713899404,77.061,77.061,77.0155,77.0307,1514.3321
2013-11-20 12:45:00,101.68,101.71,101.67,101.69,6922.660897782585,77.0458,77.0686,77.0382,77.0534,6922.6609
2013-11-20 12:50:00,101.66,101.7,101.64,101.67,12222.823147647376,77.0307,77.061,77.0155,77.0382,12222.8231
2013-11-20 12:55:00,101.68,101.73,101.67,101.7,4002.163331530557,77.0458,77.0837,77.0382,77.061,4002.1633
2013-11-20 13:00:00,101.7,101.8,101.7,101.77,5083.829096809086,77.061,77.1368,77.061,77.114,5083.8291
2013-11-20 13:05:00,101.77,101.82,101.74,101.76,2271.4981070849108,77.114,77.1519,77.0913,77.1064,2271.4981
2013-11-20 13:10:00,101.7,101.75,101.7,101.72,6922.660897782585,77.061,77.0989,77.061,77.0761,6922.6609
2013-11-20 13:15:00,101.7,101.71,101.7,101.71,3353.16387236344,77.061,77.0686,77.061,77.0686,3353.1639
2013-11-20 13:20:00,101.72,101.76,101.71,101.74,2920.497566252028,77.0761,77.1064,77.0686,77.0913,2920.4976
2013-11-20 13:25:00,101.73,101.81,101.73,101.81,4218.496484586262,77.0837,77.1443,77.0837,77.1443,4218.4965
2013-11-20 13:30:00,101.79,101.79,101.77,101.78,1406.1654948620876,77.1292,77.1292,77.114,77.1216,1406.1655
2013-11-20 13:35:00,101.78,101.78,101.77,101.78,865.3326122228232,77.1216,77.1216,77.114,77.1216,865.3326
2013-11-20 13:40:00,101.8,101.83,101.77,101.83,4110.32990805841,77.1368,77.1595,77.114,77.1595,4110.3299
2013-11-20 13:45:00,101.83,101.86,101.83,101.86,4434.8296376419685,77.1595,77.1822,77.1595,77.1822,4434.8296
2013-11-20 13:50:00,101.85,101.85,101.83,101.85,4110.32990805841,77.1746,77.1746,77.1595,77.1746,4110.3299
2013-11-20 13:55:00,101.86,101.87,101.83,101.87,4975.662520281233,77.1822,77.1898,77.1595,77.1898,4975.6625
2013-11-20 14:00:00,101.85,102.02,101.73,101.99,52244.45646295295,77.1746,77.3035,77.0837,77.2807,52244.4565
2013-11-20 14:05:00,101.95,101.98,101.81,101.84,5408.328826392644,77.2504,77.2731,77.1443,77.1671,5408.3288
2013-11-20 14:10:00,101.85,101.86,101.64,101.71,23904.813412655487,77.1746,77.1822,77.0155,77.0686,23904.8134
2013-11-20 14:15:00,101.65,101.93,101.65,101.92,11573.82368848026,77.0231,77.2353,77.0231,77.2277,11573.8237
2013-11-20 14:20:00,101.93,101.97,101.87,101.95,8436.992969172525,77.2353,77.2656,77.1898,77.2504,8436.993
2013-11-20 14:25:00,101.94,101.94,101.83,101.83,8004.326663061114,77.2428,77.2428,77.1595,77.1595,8004.3267
2013-11-20 14:30:00,101.82,101.82,101.71,101.75,15900.486749594374,77.1519,77.1519,77.0686,77.0989,15900.4867
2013-11-20 14:35:00,101.76,101.8,101.68,101.68,13088.1557598702,77.1064,77.1368,77.0458,77.0458,13088.1558
2013-11-20 14:40:00,101.69,101.74,101.64,101.7,15792.320173066522,77.0534,77.0913,77.0155,77.061,15792.3202
2013-11-20 14:45:00,101.68,101.8,101.67,101.77,7896.160086533261,77.0458,77.1368,77.0382,77.114,7896.1601
2013-11-20 14:50:00,101.77,101.77,101.68,101.7,15792.320173066522,77.114,77.114,77.0458,77.061,15792.3202
2013-11-20 14:55:00,101.7,101.72,101.62,101.68,10492.15792320173,77.061,77.0761,77.0004,77.0458,10492.1579
2013-11-20 15:00:00,101.68,101.7,101.49,101.49,16333.153055705789,77.0458,77.061,76.9019,76.9019,16333.1531
2013-11-20 15:05:00,101.5,101.53,101.38,101.4,12330.98972417523,76.9094,76.9322,76.8185,76.8337,12330.9897
2013-11-20 15:10:00,101.4,101.53,101.4,101.48,15575.987020010816,76.8337,76.9322,76.8337,76.8943,15575.987
2013-11-20 15:15:00,101.46,101.49,101.45,101.45,11790.156841535963,76.8791,76.9019,76.8715,76.8715,11790.1568
2013-11-20 15:20:00,101.45,101.53,101.38,101.45,10816.657652785289,76.8715,76.9322,76.8185,76.8715,10816.6577
2013-11-20 15:25:00,101.46,101.46,101.33,101.38,39805.30016224986,76.8791,76.8791,76.7806,76.8185,39805.3002
2013-11-20 15:30:00,101.37,101.44,101.32,101.4,27257.97728501893,76.8109,76.864,76.773,76.8337,27257.9773
2013-11-20 15:35:00,101.36,101.46,101.36,101.44,11032.990805840996,76.8034,76.8791,76.8034,76.864,11032.9908
2013-11-20 15:40:00,101.42,101.48,101.36,101.37,9626.825310978908,76.8488,76.8943,76.8034,76.8109,9626.8253
2013-11-20 15:45:00,101.37,101.43,101.26,101.32,19686.316928069227,76.8109,76.8564,76.7276,76.773,19686.3169
2013-11-20 15:50:00,101.31,101.33,101.21,101.21,21308.81557598702,76.7655,76.7806,76.6897,76.6897,21308.8156
2013-11-20 15:55:00,101.22,101.38,101.22,101.34,31909.1400757166,76.6973,76.8185,76.6973,76.7882,31909.1401
2013-11-21 09:30:00,101.67,101.84,101.45,101.48,15251.487290427258,77.0382,77.1671,76.8715,76.8943,15251.4873
2013-11-21 09:35:00,101.43,101.55,101.04,101.21,13737.155219037317,76.8564,76.9473,76.5609,76.6897,13737.1552
2013-11-21 09:40:00,101.07,101.24,101.06,101.22,15792.320173066522,76.5836,76.7124,76.576,76.6973,15792.3202
2013-11-21 09:45:00,101.17,101.23,100.98,101.03,11357.490535424551,76.6594,76.7048,76.5154,76.5533,11357.4905
2013-11-21 09:50:00,100.99,101.2,100.98,101.14,10924.824229313142,76.523,76.6821,76.5154,76.6367,10924.8242
2013-11-21 09:55:00,101.1,101.23,100.89,101.19,21957.815035154137,76.6063,76.7048,76.4472,76.6745,21957.815
2013-11-21 10:00:00,101.21,101.33,101.11,101.16,23255.81395348837,76.6897,76.7806,76.6139,76.6518,23255.814
2013-11-21 10:05:00,101.14,101.23,101.13,101.21,4759.329367225527,76.6367,76.7048,76.6291,76.6897,4759.3294
2013-11-21 10:10:00,101.22,101.23,101.12,101.14,10167.658193618172,76.6973,76.7048,76.6215,76.6367,10167.6582
2013-11-21 10:15:00,101.2,101.23,101.15,101.15,11357.490535424551,76.6821,76.7048,76.6442,76.6442,11357.4905
2013-11-21 10:20:00,101.2,101.23,101.15,101.19,11032.990805840996,76.6821,76.7048,76.6442,76.6745,11032.9908
2013-11-21 10:25:00,101.21,101.23,101.18,101.18,9626.825310978908,76.6897,76.7048,76.667,76.667,9626.8253
2013-11-21 10:30:00,101.21,101.3,101.2,101.22,25094.64575446187,76.6897,76.7579,76.6821,76.6973,25094.6458
2013-11-21 10:35:00,101.23,101.23,101.18,101.21,10059.491617090318,76.7048,76.7048,76.667,76.6897,10059.4916
2013-11-21 10:40:00,101.21,101.23,101.17,101.17,11032.990805840996,76.6897,76.7048,76.6594,76.6594,11032.9908
2013-11-21 10:45:00,101.21,101.23,101.15,101.22,6706.327744726879,76.6897,76.7048,76.6442,76.6973,6706.3277
2013-11-21 10:50:00,101.21,101.23,101.15,101.15,8112.493239588966,76.6897,76.7048,76.6442,76.6442,8112.4932
2013-11-21 10:55:00,101.16,101.17,101.07,101.13,4326.663061114115,76.6518,76.6594,76.5836,76.6291,4326.6631
2013-11-21 11:00:00,101.13,101.17,101.08,101.11,30827.474310438072,76.6291,76.6594,76.5912,76.6139,30827.4743
2013-11-21 11:05:00,101.13,101.13,101.04,101.09,10275.824770146024,76.6291,76.6291,76.5609,76.5988,10275.8248
2013-11-21 11:10:00,101.15,101.15,101.07,101.12,4975.662520281233,76.6442,76.6442,76.5836,76.6215,4975.6625
2013-11-21 11:15:00,101.14,101.18,101.04,101.11,9194.159004867495,76.6367,76.667,76.5609,76.6139,9194.159
2013-11-21 11:20:00,101.12,101.21,101.12,101.18,11790.156841535963,76.6215,76.6897,76.6215,76.667,11790.1568
2013-11-21 11:25:00,101.2,101.22,101.14,101.22,6706.327744726879,76.6821,76.6973,76.6367,76.6973,6706.3277
2013-11-21 11:30:00,101.21,101.24,101.16,101.22,14277.98810167658,76.6897,76.7124,76.6518,76.6973,14277.9881
2013-11-21 11:35:00,101.21,101.27,101.2,101.26,5840.995132504056,76.6897,76.7352,76.6821,76.7276,5840.9951
2013-11-21 11:40:00,101.24,101.24,101.16,101.24,6057.328285559762,76.7124,76.7124,76.6518,76.7124,6057.3283
2013-11-21 11:45:00,101.25,101.31,101.24,101.28,5191.995673336939,76.72,76.7655,76.7124,76.7427,5191.9957
2013-11-21 11:50:00,101.29,101.29,101.21,101.23,9843.158464034614,76.7503,76.7503,76.6897,76.7048,9843.1585
2013-11-21 11:55:00,101.24,101.26,101.23,101.23,5300.162249864791,76.7124,76.7276,76.7048,76.7048,5300.1622
2013-11-21 12:00:00,101.22,101.25,101.2,101.2,11032.990805840996,76.6973,76.72,76.6821,76.6821,11032.9908
2013-11-21 12:05:00,101.21,101.26,101.21,101.22,6057.328285559762,76.6897,76.7276,76.6897,76.6973,6057.3283
2013-11-21 12:10:00,101.22,101.25,101.19,101.23,25202.812330989724,76.6973,76.72,76.6745,76.7048,25202.8123
2013-11-21 12:15:00,101.23,101.24,101.21,101.23,6165.494862087615,76.7048,76.7124,76.6897,76.7048,6165.4949
2013-11-21 12:20:00,101.23,101.26,101.22,101.22,6489.994591671173,76.7048,76.7276,76.6973,76.6973,6489.9946
2013-11-21 12:25:00,101.23,101.3,101.21,101.3,36668.46944294213,76.7048,76.7579,76.6897,76.7579,36668.4694
2013-11-21 12:30:00,101.29,101.29,101.2,101.26,13304.488912925906,76.7503,76.7503,76.6821,76.7276,13304.4889
2013-11-21 12:35:00,101.27,101.31,101.25,101.25,10924.824229313142,76.7352,76.7655,76.72,76.72,10924.8242
2013-11-21 12:40:00,101.25,101.34,101.21,101.34,8220.65981611682,76.72,76.7882,76.6897,76.7882,8220.6598
2013-11-21 12:45:00,101.36,101.38,101.28,101.32,12222.823147647376,76.8034,76.8185,76.7427,76.773,12222.8231
2013-11-21 12:50:00,101.33,101.33,101.28,101.33,8112.493239588966,76.7806,76.7806,76.7427,76.7806,8112.4932
2013-11-21 12:55:00,101.32,101.37,101.29,101.32,6814.494321254732,76.773,76.8109,76.7503,76.773,6814.4943
2013-11-21 13:00:00,101.32,101.37,101.31,101.31,12655.489453758788,76.773,76.8109,76.7655,76.7655,12655.4895
2013-11-21 13:05:00,101.31,101.31,101.23,101.24,7679.826933477555,76.7655,76.7655,76.7048,76.7124,7679.8269
2013-11-21 13:10:00,101.24,101.33,101.24,101.3,6706.327744726879,76.7124,76.7806,76.7124,76.7579,6706.3277
2013-11-21 13:15:00,101.3,101.34,101.3,101.32,7896.160086533261,76.7579,76.7882,76.7579,76.773,7896.1601
2013-11-21 13:20:00,101.33,101.35,101.29,101.33,8328.826392644673,76.7806,76.7958,76.7503,76.7806,8328.8264
2013-11-21 13:25:00,101.35,101.35,101.24,101.26,8328.826392644673,76.7958,76.7958,76.7124,76.7276,8328.8264
2013-11-21 13:30:00,101.26,101.3,101.26,101.3,3244.9972958355866,76.7276,76.7579,76.7276,76.7579,3244.9973
2013-11-21 13:35:00,101.3,101.33,101.27,101.33,6598.161168199026,76.7579,76.7806,76.7352,76.7806,6598.1612
2013-11-21 13:40:00,101.34,101.41,101.33,101.34,20227.14981070849,76.7882,76.8412,76.7806,76.7882,20227.1498
2013-11-21 13:45:00,101.34,101.41,101.34,101.34,11141.157382368849,76.7882,76.8412,76.7882,76.7882,11141.1574
2013-11-21 13:50:00,101.35,101.37,101.32,101.32,5300.162249864791,76.7958,76.8109,76.773,76.773,5300.1622
2013-11-21 13:55:00,101.32,101.33,101.3,101.31,6598.161168199026,76.773,76.7806,76.7579,76.7655,6598.1612
2013-11-21 14:00:00,101.33,101.33,101.3,101.3,3353.16387236344,76.7806,76.7806,76.7579,76.7579,3353.1639
2013-11-21 14:05:00,101.29,101.29,101.2,101.23,11465.657111952409,76.7503,76.7503,76.6821,76.7048,11465.6571
2013-11-21 14:10:00,101.26,101.33,101.26,101.3,10275.824770146024,76.7276,76.7806,76.7276,76.7579,10275.8248
2013-11-21 14:15:00,101.33,101.36,101.3,101.36,8220.65981611682,76.7806,76.8034,76.7579,76.8034,8220.6598
2013-11-21 14:20:00,101.36,101.37,101.32,101.34,10275.824770146024,76.8034,76.8109,76.773,76.7882,10275.8248
2013-11-21 14:25:00,101.33,101.37,101.33,101.34,7355.327203893997,76.7806,76.8109,76.7806,76.7882,7355.3272
2013-11-21 14:30:00,101.34,101.34,101.26,101.28,12871.822606814494,76.7882,76.7882,76.7276,76.7427,12871.8226
2013-11-21 14:35:00,101.31,101.32,101.24,101.25,5408.328826392644,76.7655,76.773,76.7124,76.72,5408.3288
2013-11-21 14:40:00,101.26,101.34,101.24,101.32,11681.990265008111,76.7276,76.7882,76.7124,76.773,11681.9903
2013-11-21 14:45:00,101.31,101.33,101.27,101.27,3893.996755002704,76.7655,76.7806,76.7352,76.7352,3893.9968
2013-11-21 14:50:00,101.32,101.32,101.3,101.31,2704.164413196322,76.773,76.773,76.7579,76.7655,2704.1644
2013-11-21 14:55:00,101.33,101.34,101.31,101.32,7030.8274743104375,76.7806,76.7882,76.7655,76.773,7030.8275
2013-11-21 15:00:00,101.33,101.35,101.29,101.35,7571.660356949702,76.7806,76.7958,76.7503,76.7958,7571.6604
2013-11-21 15:05:00,101.37,101.43,101.35,101.42,9734.99188750676,76.8109,76.8564,76.7958,76.8488,9734.9919
2013-11-21 15:10:00,101.43,101.47,101.42,101.43,9085.992428339645,76.8564,76.8867,76.8488,76.8564,9085.9924
2013-11-21 15:15:00,101.44,101.48,101.43,101.45,14061.654948620877,76.864,76.8943,76.8564,76.8715,14061.6549
2013-11-21 15:20:00,101.45,101.48,101.38,101.38,24337.4797187669,76.8715,76.8943,76.8185,76.8185,24337.4797
2013-11-21 15:25:00,101.38,101.41,101.38,101.41,12114.656571119524,76.8185,76.8412,76.8185,76.8412,12114.6566
2013-11-21 15:30:00,101.41,101.43,101.33,101.42,29313.14223904813,76.8412,76.8564,76.7806,76.8488,29313.1422
2013-11-21 15:35:00,101.41,101.53,101.41,101.53,35370.470524607896,76.8412,76.9322,76.8412,76.9322,35370.4705
2013-11-21 15:40:00,101.51,101.53,101.48,101.5,21525.148729042725,76.917,76.9322,76.8943,76.9094,21525.1487
2013-11-21 15:45:00,101.49,101.5,101.34,101.36,30611.141157382368,76.9019,76.9094,76.7882,76.8034,30611.1412
2013-11-21 15:50:00,101.35,101.4,101.29,101.39,30394.808004326664,76.7958,76.8337,76.7503,76.8261,30394.808
2013-11-21 15:55:00,101.39,101.47,101.38,101.43,47376.960519199565,76.8261,76.8867,76.8185,76.8564,47376.9605
2013-11-22 09:30:00,101.7,101.7,101.33,101.41,15575.987020010816,77.061,77.061,76.7806,76.8412,15575.987
2013-11-22 09:35:00,101.33,101.45,101.25,101.31,9626.825310978908,76.7806,76.8715,76.72,76.7655,9626.8253
2013-11-22 09:40:00,101.33,101.36,101.24,101.29,8328.826392644673,76.7806,76.8034,76.7124,76.7503,8328.8264
2013-11-22 09:45:00,101.28,101.46,101.23,101.44,7030.8274743104375,76.7427,76.8791,76.7048,76.864,7030.8275
2013-11-22 09:50:00,101.49,101.49,101.21,101.28,15467.820443482964,76.9019,76.9019,76.6897,76.7427,15467.8204
2013-11-22 09:55:00,101.3,101.37,101.29,101.33,33531.638723634394,76.7579,76.8109,76.7503,76.7806,33531.6387
2013-11-22 10:00:00,101.36,101.36,101.13,101.25,16657.652785289345,76.8034,76.8034,76.6291,76.72,16657.6528
2013-11-22 10:05:00,101.28,101.44,101.24,101.24,52136.2898864251,76.7427,76.864,76.7124,76.7124,52136.2899
2013-11-22 10:10:00,101.23,101.34,101.19,101.25,27366.14386154678,76.7048,76.7882,76.6745,76.72,27366.1439
2013-11-22 10:15:00,101.24,101.26,101.02,101.18,27690.64359113034,76.7124,76.7276,76.5457,76.667,27690.6436
2013-11-22 10:20:00,101.2,101.21,101.0,101.06,14710.654407787992,76.6821,76.6897,76.5306,76.576,14710.6544
2013-11-22 10:25:00,101.14,101.25,101.14,101.24,12006.489994591671,76.6367,76.72,76.6367,76.7124,12006.49
2013-11-22 10:30:00,101.22,101.22,101.1,101.1,7571.660356949702,76.6973,76.6973,76.6063,76.6063,7571.6604
2013-11-22 10:35:00,101.1,101.23,101.06,101.1,15251.487290427258,76.6063,76.7048,76.576,76.6063,15251.4873
2013-11-22 10:40:00,101.11,101.16,101.08,101.12,12330.98972417523,76.6139,76.6518,76.5912,76.6215,12330.9897
2013-11-22 10:45:00,101.18,101.21,101.1,101.19,11141.157382368849,76.667,76.6897,76.6063,76.6745,11141.1574
2013-11-22 10:50:00,101.19,101.23,101.1,101.21,16224.986479177933,76.6745,76.7048,76.6063,76.6897,16224.9865
2013-11-22 10:55:00,101.21,101.33,101.15,101.33,22390.48134126555,76.6897,76.7806,76.6442,76.7806,22390.4813
2013-11-22 11:00:00,101.31,101.32,101.21,101.26,27257.97728501893,76.7655,76.773,76.6897,76.7276,27257.9773
2013-11-22 11:05:00,101.26,101.35,101.14,101.24,19686.316928069227,76.7276,76.7958,76.6367,76.7124,19686.3169
2013-11-22 11:10:00,101.25,101.27,101.2,101.22,10600.324499729582,76.72,76.7352,76.6821,76.6973,10600.3245
2013-11-22 11:15:00,101.27,101.33,101.25,101.27,9194.159004867495,76.7352,76.7806,76.72,76.7352,9194.159
2013-11-22 11:20:00,101.29,101.34,101.25,101.27,7247.160627366144,76.7503,76.7882,76.72,76.7352,7247.1606
2013-11-22 11:25:00,101.27,101.33,101.18,101.19,18712.81773931855,76.7352,76.7806,76.667,76.6745,18712.8177
2013-11-22 11:30:00,101.19,101.32,101.14,101.32,15684.153596538668,76.6745,76.773,76.6367,76.773,15684.1536
2013-11-22 11:35:00,101.33,101.4,101.29,101.4,4651.162790697675,76.7806,76.8337,76.7503,76.8337,4651.1628
2013-11-22 11:40:00,101.4,101.5,101.4,101.5,10383.991346673878,76.8337,76.9094,76.8337,76.9094,10383.9913
2013-11-22 11:45:00,101.54,101.58,101.54,101.58,6922.660897782585,76.9397,76.9701,76.9397,76.9701,6922.6609
2013-11-22 11:50:00,101.59,101.63,101.56,101.6,13737.155219037317,76.9776,77.0079,76.9549,76.9852,13737.1552
2013-11-22 11:55:00,101.6,101.84,101.6,101.79,6489.994591671173,76.9852,77.1671,76.9852,77.1292,6489.9946
2013-11-22 12:00:00,101.8,101.84,101.79,101.84,8436.992969172525,77.1368,77.1671,77.1292,77.1671,8436.993
2013-11-22 12:05:00,101.83,101.93,101.82,101.93,14602.48783126014,77.1595,77.2353,77.1519,77.2353,14602.4878
2013-11-22 12:10:00,101.94,102.13,101.92,102.1,14818.820984315846,77.2428,77.3868,77.2277,77.3641,14818.821
2013-11-22 12:15:00,102.08,102.08,102.04,102.06,4002.163331530557,77.3489,77.3489,77.3186,77.3338,4002.1633
2013-11-22 12:20:00,102.06,102.08,101.99,102.03,8653.32612222823,77.3338,77.3489,77.2807,77.311,8653.3261
2013-11-22 12:25:00,102.03,102.07,102.01,102.03,6598.161168199026,77.311,77.3413,77.2959,77.311,6598.1612
2013-11-22 12:30:00,102.06,102.08,102.05,102.08,6706.327744726879,77.3338,77.3489,77.3262,77.3489,6706.3277
2013-11-22 12:35:00,102.08,102.08,102.02,102.02,5516.495402920497,77.3489,77.3489,77.3035,77.3035,5516.4954
2013-11-22 12:40:00,102.02,102.06,102.02,102.06,3244.9972958355866,77.3035,77.3338,77.3035,77.3338,3244.9973
2013-11-22 12:45:00,102.06,102.1,102.06,102.1,7463.49378042185,77.3338,77.3641,77.3338,77.3641,7463.4938
2013-11-22 12:50:00,102.11,102.15,102.07,102.1,11573.82368848026,77.3716,77.402,77.3413,77.3641,11573.8237
2013-11-22 12:55:00,102.12,102.15,102.11,102.15,4326.663061114115,77.3792,77.402,77.3716,77.402,4326.6631
2013-11-22 13:00:00,102.14,102.16,102.14,102.16,3244.9972958355866,77.3944,77.4095,77.3944,77.4095,3244.9973
2013-11-22 13:05:00,102.18,102.24,102.18,102.18,7896.160086533261,77.4247,77.4702,77.4247,77.4247,7896.1601
2013-11-22 13:10:00,102.18,102.21,102.14,102.21,6706.327744726879,77.4247,77.4474,77.3944,77.4474,6706.3277
2013-11-22 13:15:00,102.2,102.29,102.2,102.29,5408.328826392644,77.4398,77.508,77.4398,77.508,5408.3288
2013-11-22 13:20:00,102.27,102.28,102.21,102.21,4867.49594375338,77.4929,77.5005,77.4474,77.4474,4867.4959
2013-11-22 13:25:00,102.19,102.26,102.19,102.26,2920.497566252028,77.4323,77.4853,77.4323,77.4853,2920.4976
2013-11-22 13:30:00,102.26,102.28,102.24,102.25,4002.163331530557,77.4853,77.5005,77.4702,77.4777,4002.1633
2013-11-22 13:35:00,102.24,102.24,102.08,102.08,8436.992969172525,77.4702,77.4702,77.3489,77.3489,8436.993
2013-11-22 13:40:00,102.07,102.07,102.0,102.0,10167.658193618172,77.3413,77.3413,77.2883,77.2883,10167.6582
2013-11-22 13:45:00,102.02,102.05,101.98,102.0,6489.994591671173,77.3035,77.3262,77.2731,77.2883,6489.9946
2013-11-22 13:50:00,101.99,102.02,101.96,102.02,5083.829096809086,77.2807,77.3035,77.258,77.3035,5083.8291
2013-11-22 13:55:00,102.01,102.02,101.92,101.96,19037.317468902107,77.2959,77.3035,77.2277,77.258,19037.3175
2013-11-22 14:00:00,101.97,102.03,101.97,101.97,7787.993510005408,77.2656,77.311,77.2656,77.2656,7787.9935
2013-11-22 14:05:00,102.03,102.05,101.96,102.05,8004.326663061114,77.311,77.3262,77.258,77.3262,8004.3267
2013-11-22 14:10:00,102.05,102.13,102.05,102.1,6165.494862087615,77.3262,77.3868,77.3262,77.3641,6165.4949
2013-11-22 14:15:00,102.09,102.24,102.06,102.19,20335.316387236344,77.3565,77.4702,77.3338,77.4323,20335.3164
2013-11-22 14:20:00,102.22,102.29,102.21,102.28,5840.995132504056,77.455,77.508,77.4474,77.5005,5840.9951
2013-11-22 14:25:00,102.28,102.42,102.27,102.38,19578.15035154137,77.5005,77.6065,77.4929,77.5762,19578.1504
2013-11-22 14:30:00,102.4,102.5,102.37,102.49,16224.986479177933,77.5914,77.6672,77.5687,77.6596,16224.9865
2013-11-22 14:35:00,102.49,102.5,102.36,102.37,21092.48242293132,77.6596,77.6672,77.5611,77.5687,21092.4824
2013-11-22 14:40:00,102.35,102.51,102.35,102.49,27041.64413196322,77.5535,77.6747,77.5535,77.6596,27041.6441
2013-11-22 14:45:00,102.51,102.67,102.49,102.66,48350.45970795024,77.6747,77.796,77.6596,77.7884,48350.4597
2013-11-22 14:50:00,102.66,102.7,102.64,102.7,10383.991346673878,77.7884,77.8187,77.7732,77.8187,10383.9913
2013-11-22 14:55:00,102.71,102.74,102.68,102.68,18604.6511627907,77.8263,77.849,77.8036,77.8036,18604.6512
2013-11-22 15:00:00,102.68,102.96,102.62,102.96,24770.14602487831,77.8036,78.0157,77.7581,78.0157,24770.146
2013-11-22 15:05:00,102.95,103.01,102.79,102.79,15575.987020010816,78.0081,78.0536,77.8869,77.8869,15575.987
2013-11-22 15:10:00,102.77,102.77,102.67,102.7,16441.31963223364,77.8717,77.8717,77.796,77.8187,16441.3196
2013-11-22 15:15:00,102.69,102.75,102.69,102.74,15792.320173066522,77.8111,77.8566,77.8111,77.849,15792.3202
2013-11-22 15:20:00,102.72,102.72,102.64,102.65,11898.323418063816,77.8339,77.8339,77.7732,77.7808,11898.3234
2013-11-22 15:25:00,102.65,102.67,102.59,102.59,11141.157382368849,77.7808,77.796,77.7354,77.7354,11141.1574
2013-11-22 15:30:00,102.6,102.69,102.57,102.69,16441.31963223364,77.7429,77.8111,77.7202,77.8111,16441.3196
2013-11-22 15:35:00,102.7,102.7,102.69,102.7,10059.491617090318,77.8187,77.8187,77.8111,77.8187,10059.4916
2013-11-22 15:40:00,102.7,102.78,102.67,102.72,16549.486208761493,77.8187,77.8793,77.796,77.8339,16549.4862
2013-11-22 15:45:00,102.73,102.73,102.66,102.71,33098.972417522986,77.8414,77.8414,77.7884,77.8263,33098.9724
2013-11-22 15:50:00,102.7,102.74,102.69,102.73,30611.141157382368,77.8187,77.849,77.8111,77.8414,30611.1412
2013-11-22 15:55:00,102.73,102.81,102.71,102.78,46078.96160086533,77.8414,77.9021,77.8263,77.8793,46078.9616
2013-11-25 09:30:00,102.78,103.16,102.65,103.16,14277.98810167658,77.8793,78.1673,77.7808,78.1673,14277.9881
2013-11-25 09:35:00,103.08,103.18,102.36,102.73,29529.47539210384,78.1066,78.1824,77.5611,77.8414,29529.4754
2013-11-25 09:40:00,102.64,102.8,102.56,102.56,2487.8312601406165,77.7732,77.8945,77.7126,77.7126,2487.8313
2013-11-25 09:45:00,102.76,102.9,102.69,102.81,2163.3315305570577,77.8642,77.9703,77.8111,77.9021,2163.3315
2013-11-25 09:50:00,102.75,103.04,102.75,102.92,2595.997836668469,77.8566,78.0763,77.8566,77.9854,2595.9978
2013-11-25 09:55:00,102.92,102.92,102.74,102.8,2920.497566252028,77.9854,77.9854,77.849,77.8945,2920.4976
2013-11-25 10:00:00,102.73,102.78,102.7,102.77,4651.162790697675,77.8414,77.8793,77.8187,77.8717,4651.1628
2013-11-25 10:05:00,102.76,102.8,102.71,102.8,2704.164413196322,77.8642,77.8945,77.8263,77.8945,2704.1644
2013-11-25 10:10:00,102.78,102.81,102.72,102.75,3677.6636019469984,77.8793,77.9021,77.8339,77.8566,3677.6636
2013-11-25 10:15:00,102.71,102.78,102.64,102.78,648.9994591671174,77.8263,77.8793,77.7732,77.8793,648.9995
2013-11-25 10:20:00,102.78,102.82,102.68,102.74,11681.990265008111,77.8793,77.9096,77.8036,77.849,11681.9903
2013-11-25 10:25:00,102.77,102.85,102.77,102.85,5840.995132504056,77.8717,77.9324,77.8717,77.9324,5840.9951
2013-11-25 10:30:00,102.71,102.79,102.61,102.63,7030.8274743104375,77.8263,77.8869,77.7505,77.7657,7030.8275
2013-11-25 10:35:00,102.63,102.67,102.52,102.52,4651.162790697675,77.7657,77.796,77.6823,77.6823,4651.1628
2013-11-25 10:40:00,102.52,102.61,102.52,102.61,2163.3315305570577,77.6823,77.7505,77.6823,77.7505,2163.3315
2013-11-25 10:45:00,102.58,102.69,102.58,102.67,7030.8274743104375,77.7278,77.8111,77.7278,77.796,7030.8275
2013-11-25 10:50:00,102.64,102.65,102.51,102.56,1838.8318009734992,77.7732,77.7808,77.6747,77.7126,1838.8318
2013-11-25 10:55:00,102.54,102.56,102.54,102.55,1514.3320713899404,77.6975,77.7126,77.6975,77.705,1514.3321
2013-11-25 11:00:00,102.56,102.62,102.53,102.61,4110.32990805841,77.7126,77.7581,77.6899,77.7505,4110.3299
2013-11-25 11:05:00,102.63,102.63,102.55,102.58,10816.657652785289,77.7657,77.7657,77.705,77.7278,10816.6577
2013-11-25 11:10:00,102.62,102.62,102.55,102.55,973.499188750676,77.7581,77.7581,77.705,77.705,973.4992
2013-11-25 11:15:00,102.55,102.59,102.44,102.46,14169.821525148727,77.705,77.7354,77.6217,77.6369,14169.8215
2013-11-25 11:20:00,102.5,102.58,102.43,102.43,6598.161168199026,77.6672,77.7278,77.6141,77.6141,6598.1612
2013-11-25 11:25:00,102.43,102.48,102.3,102.31,8761.492698756085,77.6141,77.652,77.5156,77.5232,8761.4927
2013-11-25 11:30:00,102.31,102.39,102.31,102.39,6922.660897782585,77.5232,77.5838,77.5232,77.5838,6922.6609
2013-11-25 11:35:00,102.42,102.43,102.33,102.37,7355.327203893997,77.6065,77.6141,77.5383,77.5687,7355.3272
2013-11-25 11:40:00,102.41,102.44,102.32,102.34,12114.656571119524,77.599,77.6217,77.5308,77.5459,12114.6566
2013-11-25 11:45:00,102.32,102.42,102.32,102.39,4326.663061114115,77.5308,77.6065,77.5308,77.5838,4326.6631
2013-11-25 11:50:00,102.39,102.43,102.34,102.43,2487.8312601406165,77.5838,77.6141,77.5459,77.6141,2487.8313
2013-11-25 11:55:00,102.43,102.45,102.38,102.4,5516.495402920497,77.6141,77.6293,77.5762,77.5914,5516.4954
2013-11-25 12:00:00,102.4,102.5,102.38,102.45,3893.996755002704,77.5914,77.6672,77.5762,77.6293,3893.9968
2013-11-25 12:05:00,102.43,102.45,102.38,102.43,5840.995132504056,77.6141,77.6293,77.5762,77.6141,5840.9951
2013-11-25 12:10:00,102.4,102.45,102.36,102.45,2704.164413196322,77.5914,77.6293,77.5611,77.6293,2704.1644
2013-11-25 12:15:00,102.46,102.46,102.39,102.39,6489.994591671173,77.6369,77.6369,77.5838,77.5838,6489.9946
2013-11-25 12:20:00,102.39,102.43,102.34,102.41,16549.486208761493,77.5838,77.6141,77.5459,77.599,16549.4862
2013-11-25 12:25:00,102.38,102.41,102.37,102.41,2163.3315305570577,77.5762,77.599,77.5687,77.599,2163.3315
2013-11-25 12:30:00,102.41,102.41,102.34,102.34,3244.9972958355866,77.599,77.599,77.5459,77.5459,3244.9973
2013-11-25 12:35:00,102.34,102.43,102.34,102.43,2055.164954029205,77.5459,77.6141,77.5459,77.6141,2055.165
2013-11-25 12:40:00,102.43,102.43,102.34,102.34,9951.325040562466,77.6141,77.6141,77.5459,77.5459,9951.325
2013-11-25 12:45:00,102.38,102.4,102.38,102.39,648.9994591671174,77.5762,77.5914,77.5762,77.5838,648.9995
2013-11-25 12:50:00,102.36,102.37,102.31,102.32,2920.497566252028,77.5611,77.5687,77.5232,77.5308,2920.4976
2013-11-25 12:55:00,102.34,102.37,102.29,102.35,2812.330989724175,77.5459,77.5687,77.508,77.5535,2812.331
2013-11-25 13:00:00,102.31,102.39,102.31,102.38,4651.162790697675,77.5232,77.5838,77.5232,77.5762,4651.1628
2013-11-25 13:05:00,102.39,102.4,102.34,102.34,3136.830719307734,77.5838,77.5914,77.5459,77.5459,3136.8307
2013-11-25 13:10:00,102.36,102.38,102.36,102.36,2163.3315305570577,77.5611,77.5762,77.5611,77.5611,2163.3315
2013-11-25 13:15:00,102.34,102.34,102.1,102.1,25527.312060573284,77.5459,77.5459,77.3641,77.3641,25527.3121
2013-11-25 13:20:00,102.17,102.2,102.15,102.2,1406.1654948620876,77.4171,77.4398,77.402,77.4398,1406.1655
2013-11-25 13:25:00,102.19,102.2,102.08,102.1,5840.995132504056,77.4323,77.4398,77.3489,77.3641,5840.9951
2013-11-25 13:30:00,102.1,102.14,102.07,102.14,3893.996755002704,77.3641,77.3944,77.3413,77.3944,3893.9968
2013-11-25 13:35:00,102.14,102.2,102.14,102.2,1081.6657652785289,77.3944,77.4398,77.3944,77.4398,1081.6658
2013-11-25 13:40:00,102.2,102.26,102.18,102.26,1081.6657652785289,77.4398,77.4853,77.4247,77.4853,1081.6658
2013-11-25 13:45:00,102.3,102.34,102.27,102.29,7679.826933477555,77.5156,77.5459,77.4929,77.508,7679.8269
2013-11-25 13:50:00,102.29,102.31,102.24,102.25,4110.32990805841,77.508,77.5232,77.4702,77.4777,4110.3299
2013-11-25 13:55:00,102.23,102.24,102.2,102.22,3244.9972958355866,77.4626,77.4702,77.4398,77.455,3244.9973
2013-11-25 14:00:00,102.2,102.24,102.16,102.16,3569.4970254191453,77.4398,77.4702,77.4095,77.4095,3569.497
2013-11-25 14:05:00,102.15,102.15,101.97,102.0,12114.656571119524,77.402,77.402,77.2656,77.2883,12114.6566
2013-11-25 14:10:00,101.97,102.0,101.91,101.91,5408.328826392644,77.2656,77.2883,77.2201,77.2201,5408.3288
2013-11-25 14:15:00,101.9,101.93,101.85,101.85,7463.49378042185,77.2125,77.2353,77.1746,77.1746,7463.4938
2013-11-25 14:20:00,101.85,101.93,101.84,101.93,4651.162790697675,77.1746,77.2353,77.1671,77.2353,4651.1628
2013-11-25 14:25:00,101.91,101.94,101.87,101.89,3028.664142779881,77.2201,77.2428,77.1898,77.2049,3028.6641
2013-11-25 14:30:00,101.89,101.93,101.86,101.93,5516.495402920497,77.2049,77.2353,77.1822,77.2353,5516.4954
2013-11-25 14:35:00,101.92,101.92,101.89,101.92,3461.3304488912927,77.2277,77.2277,77.2049,77.2277,3461.3304
2013-11-25 14:40:00,101.91,101.91,101.67,101.7,15467.820443482964,77.2201,77.2201,77.0382,77.061,15467.8204
2013-11-25 14:45:00,101.74,101.81,101.65,101.71,18171.98485667929,77.0913,77.1443,77.0231,77.0686,18171.9849
2013-11-25 14:50:00,101.72,101.75,101.64,101.69,15575.987020010816,77.0761,77.0989,77.0155,77.0534,15575.987
2013-11-25 14:55:00,101.67,101.72,101.58,101.66,19469.98377501352,77.0382,77.0761,76.9701,77.0307,19469.9838
2013-11-25 15:00:00,101.66,101.67,101.57,101.57,4759.329367225527,77.0307,77.0382,76.9625,76.9625,4759.3294
2013-11-25 15:05:00,101.58,101.61,101.49,101.51,6165.494862087615,76.9701,76.9928,76.9019,76.917,6165.4949
2013-11-25 15:10:00,101.5,101.51,101.45,101.45,10167.658193618172,76.9094,76.917,76.8715,76.8715,10167.6582
2013-11-25 15:15:00,101.43,101.43,101.33,101.38,26176.3115197404,76.8564,76.8564,76.7806,76.8185,26176.3115
2013-11-25 15:20:00,101.39,101.44,101.3,101.35,20010.816657652784,76.8261,76.864,76.7579,76.7958,20010.8167
2013-11-25 15:25:00,101.33,101.34,101.24,101.29,14494.321254732287,76.7806,76.7882,76.7124,76.7503,14494.3213
2013-11-25 15:30:00,101.27,101.38,101.26,101.32,18063.81828015144,76.7352,76.8185,76.7276,76.773,18063.8183
2013-11-25 15:35:00,101.32,101.32,101.26,101.28,13953.488372093025,76.773,76.773,76.7276,76.7427,13953.4884
2013-11-25 15:40:00,101.28,101.31,101.26,101.26,16873.98593834505,76.7427,76.7655,76.7276,76.7276,16873.9859
2013-11-25 15:45:00,101.27,101.42,101.27,101.38,23580.31368307193,76.7352,76.8488,76.7352,76.8185,23580.3137
2013-11-25 15:50:00,101.36,101.36,101.27,101.28,24121.146565711195,76.8034,76.8034,76.7352,76.7427,24121.1466
2013-11-25 15:55:00,101.27,101.49,101.27,101.45,44456.462952947535,76.7352,76.9019,76.7352,76.8715,44456.463
2013-11-26 09:30:00,101.01,101.42,100.77,100.8,67063.27744726879,76.5381,76.8488,76.3563,76.379,67063.2774
2013-11-26 09:35:00,100.8,100.95,100.54,100.71,26392.644672796105,76.379,76.4927,76.182,76.3108,26392.6447
2013-11-26 09:40:00,100.79,101.12,100.72,100.72,6598.161168199026,76.3714,76.6215,76.3184,76.3184,6598.1612
2013-11-26 09:45:00,100.71,100.86,100.71,100.82,6489.994591671173,76.3108,76.4245,76.3108,76.3942,6489.9946
2013-11-26 09:50:00,100.84,100.87,100.76,100.87,11573.82368848026,76.4093,76.4321,76.3487,76.4321,11573.8237
2013-11-26 09:55:00,100.81,100.84,100.76,100.8,10275.824770146024,76.3866,76.4093,76.3487,76.379,10275.8248
2013-11-26 10:00:00,100.84,100.93,100.73,100.77,11790.156841535963,76.4093,76.4775,76.326,76.3563,11790.1568
2013-11-26 10:05:00,100.79,100.84,100.76,100.77,8112.493239588966,76.3714,76.4093,76.3487,76.3563,8112.4932
2013-11-26 10:10:00,100.83,100.87,100.76,100.78,8328.826392644673,76.4018,76.4321,76.3487,76.3639,8328.8264
2013-11-26 10:15:00,100.82,100.86,100.77,100.84,4110.32990805841,76.3942,76.4245,76.3563,76.4093,4110.3299
2013-11-26 10:20:00,100.82,100.93,100.76,100.91,15467.820443482964,76.3942,76.4775,76.3487,76.4624,15467.8204
2013-11-26 10:25:00,100.87,100.95,100.84,100.85,23904.813412655487,76.4321,76.4927,76.4093,76.4169,23904.8134
2013-11-26 10:30:00,100.84,100.87,100.79,100.83,3785.830178474851,76.4093,76.4321,76.3714,76.4018,3785.8302
2013-11-26 10:35:00,100.84,100.87,100.78,100.78,4542.9962141698215,76.4093,76.4321,76.3639,76.3639,4542.9962
2013-11-26 10:40:00,100.84,100.88,100.77,100.81,8436.992969172525,76.4093,76.4396,76.3563,76.3866,8436.993
2013-11-26 10:45:00,100.82,100.85,100.77,100.77,5408.328826392644,76.3942,76.4169,76.3563,76.3563,5408.3288
2013-11-26 10:50:00,100.78,100.82,100.77,100.82,6598.161168199026,76.3639,76.3942,76.3563,76.3942,6598.1612
2013-11-26 10:55:00,100.79,100.8,100.77,100.78,16441.31963223364,76.3714,76.379,76.3563,76.3639,16441.3196
2013-11-26 11:00:00,100.77,100.8,100.77,100.77,35262.30394808004,76.3563,76.379,76.3563,76.3563,35262.3039
2013-11-26 11:05:00,100.77,100.81,100.76,100.81,17522.98539751217,76.3563,76.3866,76.3487,76.3866,17522.9854
2013-11-26 11:10:00,100.8,100.88,100.77,100.77,15143.320713899404,76.379,76.4396,76.3563,76.3563,15143.3207
2013-11-26 11:15:00,100.8,100.84,100.77,100.79,13520.82206598161,76.379,76.4093,76.3563,76.3714,13520.8221
2013-11-26 11:20:00,100.77,100.84,100.77,100.77,6706.327744726879,76.3563,76.4093,76.3563,76.3563,6706.3277
2013-11-26 11:25:00,100.8,100.82,100.77,100.77,11898.323418063816,76.379,76.3942,76.3563,76.3563,11898.3234
2013-11-26 11:30:00,100.77,100.82,100.77,100.77,10492.15792320173,76.3563,76.3942,76.3563,76.3563,10492.1579
2013-11-26 11:35:00,100.77,100.83,100.77,100.79,6381.828015143321,76.3563,76.4018,76.3563,76.3714,6381.828
2013-11-26 11:40:00,100.79,100.82,100.77,100.78,15900.486749594374,76.3714,76.3942,76.3563,76.3639,15900.4867
2013-11-26 11:45:00,100.78,100.79,100.77,100.79,6922.660897782585,76.3639,76.3714,76.3563,76.3714,6922.6609
2013-11-26 11:50:00,100.78,100.79,100.77,100.78,9302.32558139535,76.3639,76.3714,76.3563,76.3639,9302.3256
2013-11-26 11:55:00,100.78,100.79,100.77,100.77,7571.660356949702,76.3639,76.3714,76.3563,76.3563,7571.6604
2013-11-26 12:00:00,100.78,100.81,100.77,100.8,9626.825310978908,76.3639,76.3866,76.3563,76.379,9626.8253
2013-11-26 12:05:00,100.81,100.81,100.77,100.77,5516.495402920497,76.3866,76.3866,76.3563,76.3563,5516.4954
2013-11-26 12:10:00,100.77,100.78,100.77,100.77,6814.494321254732,76.3563,76.3639,76.3563,76.3563,6814.4943
2013-11-26 12:15:00,100.79,100.79,100.67,100.67,20443.4829637642,76.3714,76.3714,76.2805,76.2805,20443.483
2013-11-26 12:20:00,100.69,100.78,100.69,100.71,7679.826933477555,76.2957,76.3639,76.2957,76.3108,7679.8269
2013-11-26 12:25:00,100.7,100.73,100.66,100.73,2055.164954029205,76.3033,76.326,76.2729,76.326,2055.165
2013-11-26 12:30:00,100.72,100.78,100.64,100.78,24986.47917793402,76.3184,76.3639,76.2578,76.3639,24986.4792
2013-11-26 12:35:00,100.74,100.85,100.74,100.85,10924.824229313142,76.3336,76.4169,76.3336,76.4169,10924.8242
2013-11-26 12:40:00,100.83,100.84,100.75,100.77,17090.319091400757,76.4018,76.4093,76.3411,76.3563,17090.3191
2013-11-26 12:45:00,100.77,100.79,100.77,100.79,2055.164954029205,76.3563,76.3714,76.3563,76.3714,2055.165
2013-11-26 12:50:00,100.79,100.84,100.79,100.84,8436.992969172525,76.3714,76.4093,76.3714,76.4093,8436.993
2013-11-26 12:55:00,100.82,100.84,100.77,100.77,8436.992969172525,76.3942,76.4093,76.3563,76.3563,8436.993
2013-11-26 13:00:00,100.77,100.78,100.62,100.62,26068.14494321255,76.3563,76.3639,76.2426,76.2426,26068.1449
2013-11-26 13:05:00,100.62,100.78,100.58,100.69,59491.61709031909,76.2426,76.3639,76.2123,76.2957,59491.6171
2013-11-26 13:10:00,100.67,100.71,100.67,100.67,324.4997295835587,76.2805,76.3108,76.2805,76.2805,324.4997
2013-11-26 13:15:00,100.67,100.72,100.67,100.72,25094.64575446187,76.2805,76.3184,76.2805,76.3184,25094.6458
2013-11-26 13:20:00,100.73,100.74,100.68,100.71,6057.328285559762,76.326,76.3336,76.2881,76.3108,6057.3283
2013-11-26 13:25:00,100.72,100.72,100.68,100.69,4002.163331530557,76.3184,76.3184,76.2881,76.2957,4002.1633
2013-11-26 13:30:00,100.67,100.75,100.67,100.72,13737.155219037317,76.2805,76.3411,76.2805,76.3184,13737.1552
2013-11-26 13:35:00,100.75,100.78,100.72,100.75,4326.663061114115,76.3411,76.3639,76.3184,76.3411,4326.6631
2013-11-26 13:40:00,100.75,100.77,100.7,100.75,27041.64413196322,76.3411,76.3563,76.3033,76.3411,27041.6441
2013-11-26 13:45:00,100.74,100.82,100.72,100.82,4759.329367225527,76.3336,76.3942,76.3184,76.3942,4759.3294
2013-11-26 13:50:00,100.84,100.84,100.79,100.81,3893.996755002704,76.4093,76.4093,76.3714,76.3866,3893.9968
2013-11-26 13:55:00,100.82,100.84,100.72,100.72,9085.992428339645,76.3942,76.4093,76.3184,76.3184,9085.9924
2013-11-26 14:00:00,100.73,100.76,100.72,100.74,10167.658193618172,76.326,76.3487,76.3184,76.3336,10167.6582
2013-11-26 14:05:00,100.76,100.78,100.74,100.76,4218.496484586262,76.3487,76.3639,76.3336,76.3487,4218.4965
2013-11-26 14:10:00,100.74,100.76,100.73,100.73,2163.3315305570577,76.3336,76.3487,76.326,76.326,2163.3315
2013-11-26 14:15:00,100.75,100.75,100.72,100.72,4867.49594375338,76.3411,76.3411,76.3184,76.3184,4867.4959
2013-11-26 14:20:00,100.73,100.75,100.72,100.74,5300.162249864791,76.326,76.3411,76.3184,76.3336,5300.1622
2013-11-26 14:25:00,100.74,100.76,100.73,100.73,2920.497566252028,76.3336,76.3487,76.326,76.326,2920.4976
2013-11-26 14:30:00,100.76,100.91,100.75,100.88,10167.658193618172,76.3487,76.4624,76.3411,76.4396,10167.6582
2013-11-26 14:35:00,100.89,100.96,100.89,100.93,4218.496484586262,76.4472,76.5003,76.4472,76.4775,4218.4965
2013-11-26 14:40:00,100.92,101.0,100.92,101.0,14494.321254732287,76.47,76.5306,76.47,76.5306,14494.3213
2013-11-26 14:45:00,101.0,101.0,100.97,100.98,14277.98810167658,76.5306,76.5306,76.5078,76.5154,14277.9881
2013-11-26 14:50:00,100.97,101.04,100.97,101.03,6598.161168199026,76.5078,76.5609,76.5078,76.5533,6598.1612
2013-11-26 14:55:00,101.03,101.03,100.96,101.01,6165.494862087615,76.5533,76.5533,76.5003,76.5381,6165.4949
2013-11-26 15:00:00,101.01,101.02,100.95,100.98,8436.992969172525,76.5381,76.5457,76.4927,76.5154,8436.993
2013-11-26 15:05:00,100.97,100.97,100.89,100.96,7355.327203893997,76.5078,76.5078,76.4472,76.5003,7355.3272
2013-11-26 15:10:00,100.99,101.04,100.99,101.0,5949.161709031909,76.523,76.5609,76.523,76.5306,5949.1617
2013-11-26 15:15:00,101.01,101.03,100.97,100.98,5300.162249864791,76.5381,76.5533,76.5078,76.5154,5300.1622
2013-11-26 15:20:00,100.99,101.01,100.97,101.01,6165.494862087615,76.523,76.5381,76.5078,76.5381,6165.4949
2013-11-26 15:25:00,101.0,101.0,100.92,100.93,8653.32612222823,76.5306,76.5306,76.47,76.4775,8653.3261
2013-11-26 15:30:00,100.92,100.93,100.89,100.9,9194.159004867495,76.47,76.4775,76.4472,76.4548,9194.159
2013-11-26 15:35:00,100.89,100.91,100.85,100.85,8869.659275283937,76.4472,76.4624,76.4169,76.4169,8869.6593
2013-11-26 15:40:00,100.85,100.85,100.77,100.77,10924.824229313142,76.4169,76.4169,76.3563,76.3563,10924.8242
2013-11-26 15:45:00,100.74,100.76,100.52,100.59,36560.30286641428,76.3336,76.3487,76.1669,76.2199,36560.3029
2013-11-26 15:50:00,100.59,100.67,100.57,100.62,26392.644672796105,76.2199,76.2805,76.2047,76.2426,26392.6447
2013-11-26 15:55:00,100.61,100.69,100.51,100.6,92157.92320173066,76.2351,76.2957,76.1593,76.2275,92157.9232
2013-11-27 09:30:00,100.82,101.05,100.64,100.64,15900.486749594374,76.3942,76.5685,76.2578,76.2578,15900.4867
2013-11-27 09:35:00,100.71,100.75,100.59,100.75,3244.9972958355866,76.3108,76.3411,76.2199,76.3411,3244.9973
2013-11-27 09:40:00,100.91,101.09,100.91,100.99,2704.164413196322,76.4624,76.5988,76.4624,76.523,2704.1644
2013-11-27 09:45:00,100.97,101.34,100.94,101.31,3785.830178474851,76.5078,76.7882,76.4851,76.7655,3785.8302
2013-11-27 09:50:00,101.33,101.33,101.15,101.19,3028.664142779881,76.7806,76.7806,76.6442,76.6745,3028.6641
2013-11-27 09:55:00,101.23,101.31,101.23,101.24,32774.47268793943,76.7048,76.7655,76.7048,76.7124,32774.4727
2013-11-27 10:00:00,101.25,101.28,101.13,101.13,55705.78691184424,76.72,76.7427,76.6291,76.6291,55705.7869
2013-11-27 10:05:00,101.13,101.14,100.9,100.99,4759.329367225527,76.6291,76.6367,76.4548,76.523,4759.3294
2013-11-27 10:10:00,101.02,101.02,100.75,100.76,34829.63764196863,76.5457,76.5457,76.3411,76.3487,34829.6376
2013-11-27 10:15:00,100.76,100.85,100.75,100.75,7463.49378042185,76.3487,76.4169,76.3411,76.3411,7463.4938
2013-11-27 10:20:00,100.79,100.8,100.68,100.73,3893.996755002704,76.3714,76.379,76.2881,76.326,3893.9968
2013-11-27 10:25:00,100.73,100.8,100.71,100.75,7030.8274743104375,76.326,76.379,76.3108,76.3411,7030.8275
2013-11-27 10:30:00,100.73,100.77,100.67,100.67,2055.164954029205,76.326,76.3563,76.2805,76.2805,2055.165
2013-11-27 10:35:00,100.65,100.8,100.64,100.77,6922.660897782585,76.2654,76.379,76.2578,76.3563,6922.6609
2013-11-27 10:40:00,100.76,100.8,100.72,100.72,3136.830719307734,76.3487,76.379,76.3184,76.3184,3136.8307
2013-11-27 10:45:00,100.67,100.76,100.64,100.73,11898.323418063816,76.2805,76.3487,76.2578,76.326,11898.3234
2013-11-27 10:50:00,100.73,100.78,100.72,100.76,5516.495402920497,76.326,76.3639,76.3184,76.3487,5516.4954
2013-11-27 10:55:00,100.76,100.76,100.72,100.74,3569.4970254191453,76.3487,76.3487,76.3184,76.3336,3569.497
2013-11-27 11:00:00,100.76,100.81,100.72,100.79,6598.161168199026,76.3487,76.3866,76.3184,76.3714,6598.1612
2013-11-27 11:05:00,100.8,100.99,100.8,100.86,16224.986479177933,76.379,76.523,76.379,76.4245,16224.9865
2013-11-27 11:10:00,100.86,100.87,100.84,100.84,7247.160627366144,76.4245,76.4321,76.4093,76.4093,7247.1606
2013-11-27 11:15:00,100.84,100.84,100.8,100.81,6706.327744726879,76.4093,76.4093,76.379,76.3866,6706.3277
2013-11-27 11:20:00,100.8,100.8,100.71,100.71,7030.8274743104375,76.379,76.379,76.3108,76.3108,7030.8275
2013-11-27 11:25:00,100.71,100.72,100.66,100.68,7463.49378042185,76.3108,76.3184,76.2729,76.2881,7463.4938
2013-11-27 11:30:00,100.67,100.68,100.64,100.65,1838.8318009734992,76.2805,76.2881,76.2578,76.2654,1838.8318
2013-11-27 11:35:00,100.65,100.67,100.62,100.63,6489.994591671173,76.2654,76.2805,76.2426,76.2502,6489.9946
2013-11-27 11:40:00,100.63,100.67,100.61,100.65,6381.828015143321,76.2502,76.2805,76.2351,76.2654,6381.828
2013-11-27 11:45:00,100.65,100.74,100.64,100.73,47268.79394267171,76.2654,76.3336,76.2578,76.326,47268.7939
2013-11-27 11:50:00,100.74,100.78,100.62,100.62,54407.787993510006,76.3336,76.3639,76.2426,76.2426,54407.788
2013-11-27 11:55:00,100.62,100.68,100.62,100.68,1838.8318009734992,76.2426,76.2881,76.2426,76.2881,1838.8318
2013-11-27 12:00:00,100.67,100.67,100.45,100.64,29529.47539210384,76.2805,76.2805,76.1138,76.2578,29529.4754
2013-11-27 12:05:00,100.65,100.68,100.65,100.67,3785.830178474851,76.2654,76.2881,76.2654,76.2805,3785.8302
2013-11-27 12:10:00,100.68,100.7,100.6,100.6,26717.144402379665,76.2881,76.3033,76.2275,76.2275,26717.1444
2013-11-27 12:15:00,100.63,100.65,100.62,100.63,1514.3320713899404,76.2502,76.2654,76.2426,76.2502,1514.3321
2013-11-27 12:20:00,100.63,100.63,100.59,100.59,2812.330989724175,76.2502,76.2502,76.2199,76.2199,2812.331
2013-11-27 12:25:00,100.59,100.61,100.56,100.57,2379.6646836127634,76.2199,76.2351,76.1972,76.2047,2379.6647
2013-11-27 12:30:00,100.6,100.67,100.59,100.67,3028.664142779881,76.2275,76.2805,76.2199,76.2805,3028.6641
2013-11-27 12:35:00,100.62,100.68,100.59,100.68,6273.661438615468,76.2426,76.2881,76.2199,76.2881,6273.6614
2013-11-27 12:40:00,100.67,100.68,100.66,100.67,6057.328285559762,76.2805,76.2881,76.2729,76.2805,6057.3283
2013-11-27 12:45:00,100.67,100.68,100.62,100.62,1189.8323418063817,76.2805,76.2881,76.2426,76.2426,1189.8323
2013-11-27 12:50:00,100.62,100.68,100.59,100.65,7463.49378042185,76.2426,76.2881,76.2199,76.2654,7463.4938
2013-11-27 12:55:00,100.68,100.68,100.58,100.63,11681.990265008111,76.2881,76.2881,76.2123,76.2502,11681.9903
2013-11-27 13:00:00,100.63,100.64,100.59,100.64,1946.998377501352,76.2502,76.2578,76.2199,76.2578,1946.9984
2013-11-27 13:05:00,100.62,100.69,100.62,100.68,9626.825310978908,76.2426,76.2957,76.2426,76.2881,9626.8253
2013-11-27 13:10:00,100.68,100.68,100.64,100.65,8328.826392644673,76.2881,76.2881,76.2578,76.2654,8328.8264
2013-11-27 13:15:00,100.62,100.68,100.62,100.65,12655.489453758788,76.2426,76.2881,76.2426,76.2654,12655.4895
2013-11-27 13:20:00,100.63,100.67,100.63,100.67,648.9994591671174,76.2502,76.2805,76.2502,76.2805,648.9995
2013-11-27 13:25:00,100.68,100.68,100.65,100.68,4110.32990805841,76.2881,76.2881,76.2654,76.2881,4110.3299
2013-11-27 13:30:00,100.68,100.68,100.65,100.66,6598.161168199026,76.2881,76.2881,76.2654,76.2729,6598.1612
2013-11-27 13:35:00,100.65,100.68,100.65,100.68,5083.829096809086,76.2654,76.2881,76.2654,76.2881,5083.8291
2013-11-27 13:40:00,100.68,100.68,100.66,100.66,4651.162790697675,76.2881,76.2881,76.2729,76.2729,4651.1628
2013-11-27 13:45:00,100.66,100.73,100.65,100.67,14494.321254732287,76.2729,76.326,76.2654,76.2805,14494.3213
2013-11-27 13:50:00,100.65,100.68,100.65,100.67,4759.329367225527,76.2654,76.2881,76.2654,76.2805,4759.3294
2013-11-27 13:55:00,100.68,100.72,100.67,100.72,2379.6646836127634,76.2881,76.3184,76.2805,76.3184,2379.6647
2013-11-27 14:00:00,100.72,100.72,100.68,100.68,3677.6636019469984,76.3184,76.3184,76.2881,76.2881,3677.6636
2013-11-27 14:05:00,100.68,100.69,100.67,100.69,1946.998377501352,76.2881,76.2957,76.2805,76.2957,1946.9984
2013-11-27 14:10:00,100.68,100.69,100.67,100.67,3461.3304488912927,76.2881,76.2957,76.2805,76.2805,3461.3304
2013-11-27 14:15:00,100.66,100.7,100.65,100.7,3569.4970254191453,76.2729,76.3033,76.2654,76.3033,3569.497
2013-11-27 14:20:00,100.69,100.69,100.68,100.69,6922.660897782585,76.2957,76.2957,76.2881,76.2957,6922.6609
2013-11-27 14:25:00,100.69,100.69,100.67,100.67,2055.164954029205,76.2957,76.2957,76.2805,76.2805,2055.165
2013-11-27 14:30:00,100.69,100.7,100.68,100.68,12006.489994591671,76.2957,76.3033,76.2881,76.2881,12006.49
2013-11-27 14:35:00,100.69,100.72,100.68,100.69,16982.152514872905,76.2957,76.3184,76.2881,76.2957,16982.1525
2013-11-27 14:40:00,100.7,100.7,100.67,100.68,3461.3304488912927,76.3033,76.3033,76.2805,76.2881,3461.3304
2013-11-27 14:45:00,100.66,100.68,100.66,100.68,10059.491617090318,76.2729,76.2881,76.2729,76.2881,10059.4916
2013-11-27 14:50:00,100.68,100.7,100.68,100.68,9734.99188750676,76.2881,76.3033,76.2881,76.2881,9734.9919
2013-11-27 14:55:00,100.69,100.69,100.67,100.67,2704.164413196322,76.2957,76.2957,76.2805,76.2805,2704.1644
2013-11-27 15:00:00,100.66,100.72,100.66,100.72,2595.997836668469,76.2729,76.3184,76.2729,76.3184,2595.9978
2013-11-27 15:05:00,100.72,100.81,100.72,100.81,7138.994050838291,76.3184,76.3866,76.3184,76.3866,7138.9941
2013-11-27 15:10:00,100.84,100.84,100.77,100.84,3893.996755002704,76.4093,76.4093,76.3563,76.4093,3893.9968
2013-11-27 15:15:00,100.84,100.9,100.84,100.9,5408.328826392644,76.4093,76.4548,76.4093,76.4548,5408.3288
2013-11-27 15:20:00,100.91,100.94,100.9,100.92,5732.828555976204,76.4624,76.4851,76.4548,76.47,5732.8286
2013-11-27 15:25:00,100.9,100.9,100.86,100.86,5191.995673336939,76.4548,76.4548,76.4245,76.4245,5191.9957
2013-11-27 15:30:00,100.86,100.87,100.82,100.84,7030.8274743104375,76.4245,76.4321,76.3942,76.4093,7030.8275
2013-11-27 15:35:00,100.84,100.84,100.76,100.79,6922.660897782585,76.4093,76.4093,76.3487,76.3714,6922.6609
2013-11-27 15:40:00,100.79,100.92,100.79,100.92,6598.161168199026,76.3714,76.47,76.3714,76.47,6598.1612
2013-11-27 15:45:00,100.93,100.97,100.91,100.96,7355.327203893997,76.4775,76.5078,76.4624,76.5003,7355.3272
2013-11-27 15:50:00,100.96,100.99,100.89,100.99,12439.156300703082,76.5003,76.523,76.4472,76.523,12439.1563
2013-11-27 15:55:00,100.97,101.0,100.85,100.88,22823.14764737696,76.5078,76.5306,76.4169,76.4396,22823.1476
2013-11-29 09:30:00,100.85,100.9,100.38,100.66,24878.312601406164,76.4169,76.4548,76.0608,76.2729,24878.3126
2013-11-29 09:35:00,100.72,101.02,100.7,100.98,9626.825310978908,76.3184,76.5457,76.3033,76.5154,9626.8253
2013-11-29 09:40:00,100.97,101.07,100.96,101.05,4542.9962141698215,76.5078,76.5836,76.5003,76.5685,4542.9962
2013-11-29 09:45:00,101.06,101.21,101.01,101.21,5949.161709031909,76.576,76.6897,76.5381,76.6897,5949.1617
2013-11-29 09:50:00,101.2,101.3,101.15,101.3,4218.496484586262,76.6821,76.7579,76.6442,76.7579,4218.4965
2013-11-29 09:55:00,101.34,101.46,101.34,101.35,5083.829096809086,76.7882,76.8791,76.7882,76.7958,5083.8291
2013-11-29 10:00:00,101.33,101.41,101.31,101.32,3353.16387236344,76.7806,76.8412,76.7655,76.773,3353.1639
2013-11-29 10:05:00,101.35,101.4,101.34,101.36,7896.160086533261,76.7958,76.8337,76.7882,76.8034,7896.1601
2013-11-29 10:10:00,101.36,101.43,101.33,101.33,7463.49378042185,76.8034,76.8564,76.7806,76.7806,7463.4938
2013-11-29 10:15:00,101.32,101.35,101.3,101.35,757.1660356949702,76.773,76.7958,76.7579,76.7958,757.166
2013-11-29 10:20:00,101.36,101.36,101.21,101.24,3244.9972958355866,76.8034,76.8034,76.6897,76.7124,3244.9973
2013-11-29 10:25:00,101.21,101.22,101.15,101.22,2704.164413196322,76.6897,76.6973,76.6442,76.6973,2704.1644
2013-11-29 10:30:00,101.22,101.3,101.22,101.3,2163.3315305570577,76.6973,76.7579,76.6973,76.7579,2163.3315
2013-11-29 10:35:00,101.31,101.31,101.29,101.3,757.1660356949702,76.7655,76.7655,76.7503,76.7579,757.166
2013-11-29 10:40:00,101.24,101.27,101.15,101.2,4975.662520281233,76.7124,76.7352,76.6442,76.6821,4975.6625
2013-11-29 10:45:00,101.19,101.26,101.18,101.24,12763.656030286642,76.6745,76.7276,76.667,76.7124,12763.656
2013-11-29 10:50:00,101.26,101.26,101.22,101.23,1622.4986479177933,76.7276,76.7276,76.6973,76.7048,1622.4986
2013-11-29 10:55:00,101.21,101.21,101.15,101.15,4110.32990805841,76.6897,76.6897,76.6442,76.6442,4110.3299
2013-11-29 11:00:00,101.19,101.19,101.12,101.18,4218.496484586262,76.6745,76.6745,76.6215,76.667,4218.4965
2013-11-29 11:05:00,101.19,101.19,101.19,101.19,648.9994591671174,76.6745,76.6745,76.6745,76.6745,648.9995
2013-11-29 11:10:00,101.21,101.26,101.2,101.26,3136.830719307734,76.6897,76.7276,76.6821,76.7276,3136.8307
2013-11-29 11:15:00,101.25,101.27,101.25,101.25,2379.6646836127634,76.72,76.7352,76.72,76.72,2379.6647
2013-11-29 11:20:00,101.24,101.26,101.24,101.25,1730.6652244456463,76.7124,76.7276,76.7124,76.72,1730.6652
2013-11-29 11:25:00,101.26,101.29,101.23,101.26,4218.496484586262,76.7276,76.7503,76.7048,76.7276,4218.4965
2013-11-29 11:30:00,101.25,101.25,101.21,101.21,324.4997295835587,76.72,76.72,76.6897,76.6897,324.4997
2013-11-29 11:35:00,101.21,101.27,101.21,101.24,2163.3315305570577,76.6897,76.7352,76.6897,76.7124,2163.3315
2013-11-29 11:40:00,101.2,101.21,101.16,101.18,1406.1654948620876,76.6821,76.6897,76.6518,76.667,1406.1655
2013-11-29 11:45:00,101.19,101.27,101.19,101.27,2055.164954029205,76.6745,76.7352,76.6745,76.7352,2055.165
2013-11-29 11:50:00,101.23,101.24,101.21,101.23,1406.1654948620876,76.7048,76.7124,76.6897,76.7048,1406.1655
2013-11-29 11:55:00,101.25,101.26,101.22,101.25,2704.164413196322,76.72,76.7276,76.6973,76.72,2704.1644
2013-11-29 12:00:00,101.25,101.26,101.2,101.2,11573.82368848026,76.72,76.7276,76.6821,76.6821,11573.8237
2013-11-29 12:05:00,101.19,101.21,101.17,101.17,2487.8312601406165,76.6745,76.6897,76.6594,76.6594,2487.8313
2013-11-29 12:10:00,101.18,101.19,101.16,101.16,1297.9989183342348,76.667,76.6745,76.6518,76.6518,1297.9989
2013-11-29 12:15:00,101.16,101.21,101.13,101.14,4110.32990805841,76.6518,76.6897,76.6291,76.6367,4110.3299
2013-11-29 12:20:00,101.14,101.21,101.14,101.21,1946.998377501352,76.6367,76.6897,76.6367,76.6897,1946.9984
2013-11-29 12:25:00,101.18,101.18,101.13,101.14,1081.6657652785289,76.667,76.667,76.6291,76.6367,1081.6658
2013-11-29 12:30:00,101.14,101.21,101.14,101.19,3677.6636019469984,76.6367,76.6897,76.6367,76.6745,3677.6636
2013-11-29 12:35:00,101.21,101.21,101.19,101.21,2704.164413196322,76.6897,76.6897,76.6745,76.6897,2704.1644
2013-11-29 12:40:00,101.2,101.23,101.15,101.15,5840.995132504056,76.6821,76.7048,76.6442,76.6442,5840.9951
2013-11-29 12:45:00,101.08,101.09,100.84,100.84,7030.8274743104375,76.5912,76.5988,76.4093,76.4093,7030.8275
2013-11-29 12:50:00,100.83,100.84,100.57,100.77,12439.156300703082,76.4018,76.4093,76.2047,76.3563,12439.1563
2013-11-29 12:55:00,100.77,100.77,100.55,100.61,29313.14223904813,76.3563,76.3563,76.1896,76.2351,29313.1422
2013-12-02 09:30:00,100.72,100.94,100.67,100.87,12006.489994591671,76.3184,76.4851,76.2805,76.4321,12006.49
2013-12-02 09:35:00,100.79,100.9,100.73,100.84,6922.660897782585,76.3714,76.4548,76.326,76.4093,6922.6609
2013-12-02 09:40:00,100.85,100.85,100.65,100.7,3677.6636019469984,76.4169,76.4169,76.2654,76.3033,3677.6636
2013-12-02 09:45:00,100.63,100.84,100.59,100.74,10167.658193618172,76.2502,76.4093,76.2199,76.3336,10167.6582
2013-12-02 09:50:00,100.74,100.87,100.71,100.81,6814.494321254732,76.3336,76.4321,76.3108,76.3866,6814.4943
2013-12-02 09:55:00,100.84,100.84,100.72,100.77,8112.493239588966,76.4093,76.4093,76.3184,76.3563,8112.4932
2013-12-02 10:00:00,100.72,100.85,100.72,100.77,11898.323418063816,76.3184,76.4169,76.3184,76.3563,11898.3234
2013-12-02 10:05:00,100.78,100.81,100.75,100.78,15251.487290427258,76.3639,76.3866,76.3411,76.3639,15251.4873
2013-12-02 10:10:00,100.79,100.83,100.75,100.77,29745.808545159543,76.3714,76.4018,76.3411,76.3563,29745.8085
2013-12-02 10:15:00,100.78,100.82,100.75,100.76,22390.48134126555,76.3639,76.3942,76.3411,76.3487,22390.4813
2013-12-02 10:20:00,100.77,100.77,100.35,100.35,10167.658193618172,76.3563,76.3563,76.038,76.038,10167.6582
2013-12-02 10:25:00,100.36,100.36,100.08,100.15,36452.13628988642,76.0456,76.0456,75.8335,75.8865,36452.1363
2013-12-02 10:30:00,100.13,100.22,100.13,100.16,14602.48783126014,75.8713,75.9395,75.8713,75.8941,14602.4878
2013-12-02 10:35:00,100.17,100.17,100.0,100.0,8653.32612222823,75.9017,75.9017,75.7728,75.7728,8653.3261
2013-12-02 10:40:00,100.0,100.06,99.98,100.02,20335.316387236344,75.7728,75.8183,75.7577,75.788,20335.3164
2013-12-02 10:45:00,100.01,100.25,100.01,100.23,15467.820443482964,75.7804,75.9623,75.7804,75.9471,15467.8204
2013-12-02 10:50:00,100.24,100.24,100.02,100.08,16982.152514872905,75.9547,75.9547,75.788,75.8335,16982.1525
2013-12-02 10:55:00,100.04,100.06,99.94,99.98,17955.65170362358,75.8031,75.8183,75.7274,75.7577,17955.6517
2013-12-02 11:00:00,99.99,100.13,99.98,99.98,12871.822606814494,75.7653,75.8713,75.7577,75.7577,12871.8226
2013-12-02 11:05:00,99.96,99.98,99.91,99.91,8869.659275283937,75.7425,75.7577,75.7046,75.7046,8869.6593
2013-12-02 11:10:00,99.91,99.96,99.9,99.91,11357.490535424551,75.7046,75.7425,75.6971,75.7046,11357.4905
2013-12-02 11:15:00,99.91,99.92,99.85,99.92,18712.81773931855,75.7046,75.7122,75.6592,75.7122,18712.8177
2013-12-02 11:20:00,99.94,100.06,99.91,100.01,6814.494321254732,75.7274,75.8183,75.7046,75.7804,6814.4943
2013-12-02 11:25:00,100.03,100.04,99.91,99.91,7247.160627366144,75.7956,75.8031,75.7046,75.7046,7247.1606
2013-12-02 11:30:00,99.91,99.96,99.88,99.93,12871.822606814494,75.7046,75.7425,75.6819,75.7198,12871.8226
2013-12-02 11:35:00,99.92,100.13,99.9,100.11,13845.32179556517,75.7122,75.8713,75.6971,75.8562,13845.3218
2013-12-02 11:40:00,100.11,100.11,100.05,100.05,5732.828555976204,75.8562,75.8562,75.8107,75.8107,5732.8286
2013-12-02 11:45:00,100.04,100.23,100.02,100.21,9410.4921579232,75.8031,75.9471,75.788,75.932,9410.4922
2013-12-02 11:50:00,100.21,100.21,100.08,100.09,27149.81070849108,75.932,75.932,75.8335,75.841,27149.8107
2013-12-02 11:55:00,100.09,100.14,100.08,100.12,21416.98215251488,75.841,75.8789,75.8335,75.8638,21416.9822
2013-12-02 12:00:00,100.12,100.21,100.12,100.16,15359.65386695511,75.8638,75.932,75.8638,75.8941,15359.6539
2013-12-02 12:05:00,100.15,100.19,100.13,100.18,7571.660356949702,75.8865,75.9168,75.8713,75.9092,7571.6604
2013-12-02 12:10:00,100.18,100.33,100.18,100.31,7896.160086533261,75.9092,76.0229,75.9092,76.0077,7896.1601
2013-12-02 12:15:00,100.31,100.44,100.31,100.44,2920.497566252028,76.0077,76.1062,76.0077,76.1062,2920.4976
2013-12-02 12:20:00,100.44,100.55,100.43,100.55,7679.826933477555,76.1062,76.1896,76.0987,76.1896,7679.8269
2013-12-02 12:25:00,100.51,100.55,100.47,100.47,13196.322336398052,76.1593,76.1896,76.129,76.129,13196.3223
2013-12-02 12:30:00,100.46,100.47,100.4,100.4,5083.829096809086,76.1214,76.129,76.0759,76.0759,5083.8291
2013-12-02 12:35:00,100.38,100.38,100.32,100.35,1514.3320713899404,76.0608,76.0608,76.0153,76.038,1514.3321
2013-12-02 12:40:00,100.35,100.39,100.3,100.33,8977.82585181179,76.038,76.0684,76.0002,76.0229,8977.8259
2013-12-02 12:45:00,100.33,100.33,100.26,100.29,15467.820443482964,76.0229,76.0229,75.9698,75.9926,15467.8204
2013-12-02 12:50:00,100.3,100.3,100.23,100.27,29096.809085992427,76.0002,76.0002,75.9471,75.9774,29096.8091
2013-12-02 12:55:00,100.27,100.42,100.25,100.42,4759.329367225527,75.9774,76.0911,75.9623,76.0911,4759.3294
2013-12-02 13:00:00,100.39,100.47,100.39,100.47,2920.497566252028,76.0684,76.129,76.0684,76.129,2920.4976
2013-12-02 13:05:00,100.47,100.49,100.42,100.44,4434.8296376419685,76.129,76.1441,76.0911,76.1062,4434.8296
2013-12-02 13:10:00,100.41,100.42,100.36,100.37,3353.16387236344,76.0835,76.0911,76.0456,76.0532,3353.1639
2013-12-02 13:15:00,100.36,100.36,100.31,100.35,6598.161168199026,76.0456,76.0456,76.0077,76.038,6598.1612
2013-12-02 13:20:00,100.37,100.37,100.34,100.34,4651.162790697675,76.0532,76.0532,76.0305,76.0305,4651.1628
2013-12-02 13:25:00,100.36,100.37,100.32,100.32,3461.3304488912927,76.0456,76.0532,76.0153,76.0153,3461.3304
2013-12-02 13:30:00,100.33,100.33,100.25,100.28,2920.497566252028,76.0229,76.0229,75.9623,75.985,2920.4976
2013-12-02 13:35:00,100.26,100.4,100.24,100.4,6706.327744726879,75.9698,76.0759,75.9547,76.0759,6706.3277
2013-12-02 13:40:00,100.41,100.47,100.39,100.39,4651.162790697675,76.0835,76.129,76.0684,76.0684,4651.1628
2013-12-02 13:45:00,100.34,100.35,100.31,100.31,1297.9989183342348,76.0305,76.038,76.0077,76.0077,1297.9989
2013-12-02 13:50:00,100.32,100.32,100.27,100.3,7138.994050838291,76.0153,76.0153,75.9774,76.0002,7138.9941
2013-12-02 13:55:00,100.34,100.38,100.32,100.38,5624.66197944835,76.0305,76.0608,76.0153,76.0608,5624.662
2013-12-02 14:00:00,100.36,100.36,100.23,100.25,7247.160627366144,76.0456,76.0456,75.9471,75.9623,7247.1606
2013-12-02 14:05:00,100.25,100.26,100.21,100.21,2271.4981070849108,75.9623,75.9698,75.932,75.932,2271.4981
2013-12-02 14:10:00,100.21,100.21,100.08,100.08,6922.660897782585,75.932,75.932,75.8335,75.8335,6922.6609
2013-12-02 14:15:00,100.08,100.08,100.01,100.06,10492.15792320173,75.8335,75.8335,75.7804,75.8183,10492.1579
2013-12-02 14:20:00,100.07,100.19,100.07,100.11,6489.994591671173,75.8259,75.9168,75.8259,75.8562,6489.9946
2013-12-02 14:25:00,100.1,100.1,100.07,100.08,5300.162249864791,75.8486,75.8486,75.8259,75.8335,5300.1622
2013-12-02 14:30:00,100.08,100.16,100.01,100.04,33964.30502974581,75.8335,75.8941,75.7804,75.8031,33964.305
2013-12-02 14:35:00,100.01,100.03,99.85,99.85,43482.96376419686,75.7804,75.7956,75.6592,75.6592,43482.9638
2013-12-02 14:40:00,99.85,99.86,99.71,99.74,5840.995132504056,75.6592,75.6668,75.5531,75.5758,5840.9951
2013-12-02 14:45:00,99.71,99.75,99.65,99.72,10059.491617090318,75.5531,75.5834,75.5076,75.5607,10059.4916
2013-12-02 14:50:00,99.73,99.76,99.66,99.76,5949.161709031909,75.5683,75.591,75.5152,75.591,5949.1617
2013-12-02 14:55:00,99.75,99.9,99.74,99.85,12547.322877230936,75.5834,75.6971,75.5758,75.6592,12547.3229
2013-12-02 15:00:00,99.85,99.91,99.82,99.89,19145.484045429963,75.6592,75.7046,75.6364,75.6895,19145.484
2013-12-02 15:05:00,99.91,100.06,99.91,100.06,15143.320713899404,75.7046,75.8183,75.7046,75.8183,15143.3207
2013-12-02 15:10:00,100.03,100.1,100.01,100.09,11032.990805840996,75.7956,75.8486,75.7804,75.841,11032.9908
2013-12-02 15:15:00,100.1,100.1,100.02,100.03,9518.658734451054,75.8486,75.8486,75.788,75.7956,9518.6587
2013-12-02 15:20:00,100.04,100.07,99.98,100.02,11898.323418063816,75.8031,75.8259,75.7577,75.788,11898.3234
2013-12-02 15:25:00,100.01,100.01,99.85,99.86,7030.8274743104375,75.7804,75.7804,75.6592,75.6668,7030.8275
2013-12-02 15:30:00,99.85,99.87,99.79,99.8,26284.478096268253,75.6592,75.6743,75.6137,75.6213,26284.4781
2013-12-02 15:35:00,99.8,99.88,99.8,99.86,9518.658734451054,75.6213,75.6819,75.6213,75.6668,9518.6587
2013-12-02 15:40:00,99.87,99.88,99.61,99.62,35262.30394808004,75.6743,75.6819,75.4773,75.4849,35262.3039
2013-12-02 15:45:00,99.61,99.69,99.61,99.62,56138.45321795565,75.4773,75.5379,75.4773,75.4849,56138.4532
2013-12-02 15:50:00,99.62,99.62,99.42,99.48,63493.780421849646,75.4849,75.4849,75.3334,75.3788,63493.7804
2013-12-02 15:55:00,99.49,99.61,99.38,99.54,73661.43861546782,75.3864,75.4773,75.303,75.4243,73661.4386
2013-12-03 09:30:00,99.38,99.38,99.09,99.25,26608.977825851813,75.303,75.303,75.0833,75.2045,26608.9778
2013-12-03 09:35:00,99.25,99.25,99.15,99.15,17955.65170362358,75.2045,75.2045,75.1288,75.1288,17955.6517
2013-12-03 09:40:00,99.17,99.25,99.15,99.2,26500.81124932396,75.1439,75.2045,75.1288,75.1667,26500.8112
2013-12-03 09:45:00,99.2,99.29,99.15,99.28,11141.157382368849,75.1667,75.2349,75.1288,75.2273,11141.1574
2013-12-03 09:50:00,99.29,99.38,99.19,99.27,14926.9875608437,75.2349,75.303,75.1591,75.2197,14926.9876
2013-12-03 09:55:00,99.27,99.32,99.27,99.32,12222.823147647376,75.2197,75.2576,75.2197,75.2576,12222.8231
2013-12-03 10:00:00,99.26,99.38,99.26,99.3,20335.316387236344,75.2121,75.303,75.2121,75.2424,20335.3164
2013-12-03 10:05:00,99.34,99.35,99.24,99.28,12330.98972417523,75.2727,75.2803,75.197,75.2273,12330.9897
2013-12-03 10:10:00,99.25,99.34,99.25,99.34,3244.9972958355866,75.2045,75.2727,75.2045,75.2727,3244.9973
2013-12-03 10:15:00,99.27,99.34,99.24,99.34,9734.99188750676,75.2197,75.2727,75.197,75.2727,9734.9919
2013-12-03 10:20:00,99.34,99.34,99.18,99.2,7571.660356949702,75.2727,75.2727,75.1515,75.1667,7571.6604
2013-12-03 10:25:00,99.25,99.26,99.15,99.19,18063.81828015144,75.2045,75.2121,75.1288,75.1591,18063.8183
2013-12-03 10:30:00,99.16,99.34,99.16,99.34,4434.8296376419685,75.1363,75.2727,75.1363,75.2727,4434.8296
2013-12-03 10:35:00,99.37,99.37,99.29,99.3,8220.65981611682,75.2955,75.2955,75.2349,75.2424,8220.6598
2013-12-03 10:40:00,99.35,99.37,99.33,99.37,11032.990805840996,75.2803,75.2955,75.2652,75.2955,11032.9908
2013-12-03 10:45:00,99.37,99.38,99.35,99.38,19037.317468902107,75.2955,75.303,75.2803,75.303,19037.3175
2013-12-03 10:50:00,99.38,99.38,99.3,99.33,8328.826392644673,75.303,75.303,75.2424,75.2652,8328.8264
2013-12-03 10:55:00,99.3,99.37,99.3,99.3,5300.162249864791,75.2424,75.2955,75.2424,75.2424,5300.1622
2013-12-03 11:00:00,99.3,99.31,99.15,99.15,20227.14981070849,75.2424,75.25,75.1288,75.1288,20227.1498
2013-12-03 11:05:00,99.17,99.3,99.15,99.21,8220.65981611682,75.1439,75.2424,75.1288,75.1742,8220.6598
2013-12-03 11:10:00,99.2,99.21,99.17,99.21,2163.3315305570577,75.1667,75.1742,75.1439,75.1742,2163.3315
2013-12-03 11:15:00,99.25,99.25,99.11,99.11,22606.814494321254,75.2045,75.2045,75.0985,75.0985,22606.8145
2013-12-03 11:20:00,99.11,99.11,99.04,99.05,2271.4981070849108,75.0985,75.0985,75.0454,75.053,2271.4981
2013-12-03 11:25:00,99.07,99.11,98.95,98.99,8653.32612222823,75.0682,75.0985,74.9772,75.0075,8653.3261
2013-12-03 11:30:00,98.99,98.99,98.92,98.92,18171.98485667929,75.0075,75.0075,74.9545,74.9545,18171.9849
2013-12-03 11:35:00,98.92,98.94,98.86,98.9,16333.153055705789,74.9545,74.9696,74.909,74.9393,16333.1531
2013-12-03 11:40:00,98.88,98.88,98.79,98.85,5840.995132504056,74.9242,74.9242,74.856,74.9015,5840.9951
2013-12-03 11:45:00,98.85,98.87,98.75,98.75,6489.994591671173,74.9015,74.9166,74.8257,74.8257,6489.9946
2013-12-03 11:50:00,98.77,98.79,98.7,98.79,6165.494862087615,74.8408,74.856,74.7878,74.856,6165.4949
2013-12-03 11:55:00,98.81,98.93,98.8,98.83,14602.48783126014,74.8711,74.9621,74.8636,74.8863,14602.4878
2013-12-03 12:00:00,98.83,98.83,98.69,98.74,3893.996755002704,74.8863,74.8863,74.7802,74.8181,3893.9968
2013-12-03 12:05:00,98.74,98.88,98.74,98.88,4542.9962141698215,74.8181,74.9242,74.8181,74.9242,4542.9962
2013-12-03 12:10:00,98.88,98.92,98.79,98.8,34721.471065440775,74.9242,74.9545,74.856,74.8636,34721.4711
2013-12-03 12:15:00,98.86,98.86,98.76,98.8,4002.163331530557,74.909,74.909,74.8333,74.8636,4002.1633
2013-12-03 12:20:00,98.8,98.9,98.79,98.9,2704.164413196322,74.8636,74.9393,74.856,74.9393,2704.1644
2013-12-03 12:25:00,98.94,98.99,98.84,98.85,13520.82206598161,74.9696,75.0075,74.8939,74.9015,13520.8221
2013-12-03 12:30:00,98.85,98.87,98.83,98.87,3244.9972958355866,74.9015,74.9166,74.8863,74.9166,3244.9973
2013-12-03 12:35:00,98.88,98.88,98.86,98.88,6057.328285559762,74.9242,74.9242,74.909,74.9242,6057.3283
2013-12-03 12:40:00,98.88,98.88,98.8,98.81,4110.32990805841,74.9242,74.9242,74.8636,74.8711,4110.3299
2013-12-03 12:45:00,98.82,98.88,98.81,98.82,9626.825310978908,74.8787,74.9242,74.8711,74.8787,9626.8253
2013-12-03 12:50:00,98.81,98.84,98.78,98.84,1838.8318009734992,74.8711,74.8939,74.8484,74.8939,1838.8318
2013-12-03 12:55:00,98.83,98.88,98.83,98.88,4218.496484586262,74.8863,74.9242,74.8863,74.9242,4218.4965
2013-12-03 13:00:00,98.88,98.9,98.73,98.74,13845.32179556517,74.9242,74.9393,74.8105,74.8181,13845.3218
2013-12-03 13:05:00,98.76,98.82,98.76,98.79,3353.16387236344,74.8333,74.8787,74.8333,74.856,3353.1639
2013-12-03 13:10:00,98.8,98.87,98.76,98.78,14710.654407787992,74.8636,74.9166,74.8333,74.8484,14710.6544
2013-12-03 13:15:00,98.77,98.77,98.73,98.74,1297.9989183342348,74.8408,74.8408,74.8105,74.8181,1297.9989
2013-12-03 13:20:00,98.76,98.79,98.72,98.72,6489.994591671173,74.8333,74.856,74.8029,74.8029,6489.9946
2013-12-03 13:25:00,98.74,98.75,98.67,98.67,21092.48242293132,74.8181,74.8257,74.7651,74.7651,21092.4824
2013-12-03 13:30:00,98.67,98.68,98.52,98.53,18712.81773931855,74.7651,74.7726,74.6514,74.659,18712.8177
2013-12-03 13:35:00,98.52,98.52,98.41,98.41,12006.489994591671,74.6514,74.6514,74.5681,74.5681,12006.49
2013-12-03 13:40:00,98.41,98.47,98.4,98.4,5083.829096809086,74.5681,74.6135,74.5605,74.5605,5083.8291
2013-12-03 13:45:00,98.39,98.47,98.39,98.45,4434.8296376419685,74.5529,74.6135,74.5529,74.5984,4434.8296
2013-12-03 13:50:00,98.46,98.46,98.39,98.45,8653.32612222823,74.6059,74.6059,74.5529,74.5984,8653.3261
2013-12-03 13:55:00,98.46,98.47,98.39,98.39,6273.661438615468,74.6059,74.6135,74.5529,74.5529,6273.6614
2013-12-03 14:00:00,98.38,98.44,98.37,98.44,4759.329367225527,74.5453,74.5908,74.5377,74.5908,4759.3294
2013-12-03 14:05:00,98.44,98.47,98.42,98.42,10600.324499729582,74.5908,74.6135,74.5756,74.5756,10600.3245
2013-12-03 14:10:00,98.43,98.55,98.43,98.54,9626.825310978908,74.5832,74.6741,74.5832,74.6666,9626.8253
2013-12-03 14:15:00,98.55,98.55,98.4,98.47,9085.992428339645,74.6741,74.6741,74.5605,74.6135,9085.9924
2013-12-03 14:20:00,98.51,98.51,98.48,98.49,7679.826933477555,74.6438,74.6438,74.6211,74.6287,7679.8269
2013-12-03 14:25:00,98.45,98.45,98.29,98.31,16008.653326122228,74.5984,74.5984,74.4771,74.4923,16008.6533
2013-12-03 14:30:00,98.31,98.47,98.28,98.46,12547.322877230936,74.4923,74.6135,74.4695,74.6059,12547.3229
2013-12-03 14:35:00,98.49,98.72,98.49,98.7,4867.49594375338,74.6287,74.8029,74.6287,74.7878,4867.4959
2013-12-03 14:40:00,98.7,98.71,98.63,98.64,10275.824770146024,74.7878,74.7954,74.7348,74.7423,10275.8248
2013-12-03 14:45:00,98.68,98.81,98.68,98.81,5732.828555976204,74.7726,74.8711,74.7726,74.8711,5732.8286
2013-12-03 14:50:00,98.82,98.92,98.82,98.83,8436.992969172525,74.8787,74.9545,74.8787,74.8863,8436.993
2013-12-03 14:55:00,98.83,98.9,98.82,98.9,60140.61654948621,74.8863,74.9393,74.8787,74.9393,60140.6165
2013-12-03 15:00:00,98.91,98.94,98.75,98.75,8220.65981611682,74.9469,74.9696,74.8257,74.8257,8220.6598
2013-12-03 15:05:00,98.77,98.93,98.76,98.86,22390.48134126555,74.8408,74.9621,74.8333,74.909,22390.4813
2013-12-03 15:10:00,98.83,98.83,98.77,98.77,6057.328285559762,74.8863,74.8863,74.8408,74.8408,6057.3283
2013-12-03 15:15:00,98.76,98.87,98.74,98.87,5840.995132504056,74.8333,74.9166,74.8181,74.9166,5840.9951
2013-12-03 15:20:00,98.88,98.96,98.84,98.85,35154.13737155219,74.9242,74.9848,74.8939,74.9015,35154.1374
2013-12-03 15:25:00,98.86,98.91,98.86,98.9,7679.826933477555,74.909,74.9469,74.909,74.9393,7679.8269
2013-12-03 15:30:00,98.9,99.0,98.9,99.0,26717.144402379665,74.9393,75.0151,74.9393,75.0151,26717.1444
2013-12-03 15:35:00,98.99,99.0,98.92,98.92,11141.157382368849,75.0075,75.0151,74.9545,74.9545,11141.1574
2013-12-03 15:40:00,98.91,98.96,98.89,98.96,18604.6511627907,74.9469,74.9848,74.9318,74.9848,18604.6512
2013-12-03 15:45:00,98.95,99.02,98.88,99.02,24121.146565711195,74.9772,75.0303,74.9242,75.0303,24121.1466
2013-12-03 15:50:00,99.03,99.12,98.94,99.11,34721.471065440775,75.0378,75.106,74.9696,75.0985,34721.4711
2013-12-03 15:55:00,99.11,99.13,99.01,99.07,32017.306652244457,75.0985,75.1136,75.0227,75.0682,32017.3067
2013-12-04 09:30:00,98.92,98.92,98.58,98.7,28015.14332071389,74.9545,74.9545,74.6969,74.7878,28015.1433
2013-12-04 09:35:00,98.69,99.05,98.69,99.04,61005.94916170903,74.7802,75.053,74.7802,75.0454,61005.9492
2013-12-04 09:40:00,99.06,99.07,98.95,98.95,3461.3304488912927,75.0606,75.0682,74.9772,74.9772,3461.3304
2013-12-04 09:45:00,98.96,99.07,98.96,99.02,10924.824229313142,74.9848,75.0682,74.9848,75.0303,10924.8242
2013-12-04 09:50:00,99.01,99.01,98.76,98.8,9410.4921579232,75.0227,75.0227,74.8333,74.8636,9410.4922
2013-12-04 09:55:00,98.77,98.78,98.63,98.63,17955.65170362358,74.8408,74.8484,74.7348,74.7348,17955.6517
2013-12-04 10:00:00,98.62,98.81,98.62,98.77,14926.9875608437,74.7272,74.8711,74.7272,74.8408,14926.9876
2013-12-04 10:05:00,98.8,99.12,98.77,99.11,7679.826933477555,74.8636,75.106,74.8408,75.0985,7679.8269
2013-12-04 10:10:00,99.13,99.13,99.06,99.12,18712.81773931855,75.1136,75.1136,75.0606,75.106,18712.8177
2013-12-04 10:15:00,99.13,99.23,99.13,99.2,17739.318550567874,75.1136,75.1894,75.1136,75.1667,17739.3186
2013-12-04 10:20:00,99.22,99.51,99.21,99.44,9626.825310978908,75.1818,75.4016,75.1742,75.3485,9626.8253
2013-12-04 10:25:00,99.43,99.44,99.31,99.31,5624.66197944835,75.3409,75.3485,75.25,75.25,5624.662
2013-12-04 10:30:00,99.33,99.49,99.33,99.43,3785.830178474851,75.2652,75.3864,75.2652,75.3409,3785.8302
2013-12-04 10:35:00,99.38,99.47,99.38,99.4,10708.491076257436,75.303,75.3712,75.303,75.3182,10708.4911
2013-12-04 10:40:00,99.44,99.53,99.37,99.37,6489.994591671173,75.3485,75.4167,75.2955,75.2955,6489.9946
2013-12-04 10:45:00,99.43,99.5,99.42,99.46,8328.826392644673,75.3409,75.394,75.3334,75.3637,8328.8264
2013-12-04 10:50:00,99.52,99.57,99.49,99.57,3028.664142779881,75.4091,75.447,75.3864,75.447,3028.6641
2013-12-04 10:55:00,99.53,99.61,99.5,99.61,5516.495402920497,75.4167,75.4773,75.394,75.4773,5516.4954
2013-12-04 11:00:00,99.61,99.61,99.45,99.58,6922.660897782585,75.4773,75.4773,75.3561,75.4546,6922.6609
2013-12-04 11:05:00,99.6,99.61,99.51,99.53,3028.664142779881,75.4697,75.4773,75.4016,75.4167,3028.6641
2013-12-04 11:10:00,99.57,99.66,99.53,99.63,13412.655489453758,75.447,75.5152,75.4167,75.4925,13412.6555
2013-12-04 11:15:00,99.65,99.66,99.52,99.52,4542.9962141698215,75.5076,75.5152,75.4091,75.4091,4542.9962
2013-12-04 11:20:00,99.58,99.61,99.51,99.55,3569.4970254191453,75.4546,75.4773,75.4016,75.4319,3569.497
2013-12-04 11:25:00,99.52,99.55,99.42,99.47,5516.495402920497,75.4091,75.4319,75.3334,75.3712,5516.4954
2013-12-04 11:30:00,99.47,99.52,99.46,99.46,4218.496484586262,75.3712,75.4091,75.3637,75.3637,4218.4965
2013-12-04 11:35:00,99.48,99.52,99.47,99.51,7787.993510005408,75.3788,75.4091,75.3712,75.4016,7787.9935
2013-12-04 11:40:00,99.46,99.48,99.37,99.4,8869.659275283937,75.3637,75.3788,75.2955,75.3182,8869.6593
2013-12-04 11:45:00,99.41,99.49,99.32,99.32,9410.4921579232,75.3258,75.3864,75.2576,75.2576,9410.4922
2013-12-04 11:50:00,99.31,99.35,99.26,99.3,4326.663061114115,75.25,75.2803,75.2121,75.2424,4326.6631
2013-12-04 11:55:00,99.33,99.49,99.32,99.49,10708.491076257436,75.2652,75.3864,75.2576,75.3864,10708.4911
2013-12-04 12:00:00,99.46,99.46,99.11,99.21,10600.324499729582,75.3637,75.3637,75.0985,75.1742,10600.3245
2013-12-04 12:05:00,99.17,99.21,99.15,99.16,4867.49594375338,75.1439,75.1742,75.1288,75.1363,4867.4959
2013-12-04 12:10:00,99.17,99.17,98.89,98.92,6273.661438615468,75.1439,75.1439,74.9318,74.9545,6273.6614
2013-12-04 12:15:00,98.96,98.99,98.87,98.91,3028.664142779881,74.9848,75.0075,74.9166,74.9469,3028.6641
2013-12-04 12:20:00,98.88,99.08,98.86,99.05,3569.4970254191453,74.9242,75.0757,74.909,75.053,3569.497
2013-12-04 12:25:00,99.08,99.08,98.93,98.94,4759.329367225527,75.0757,75.0757,74.9621,74.9696,4759.3294
2013-12-04 12:30:00,98.99,99.05,98.89,99.05,2920.497566252028,75.0075,75.053,74.9318,75.053,2920.4976
2013-12-04 12:35:00,99.06,99.12,98.96,99.03,4651.162790697675,75.0606,75.106,74.9848,75.0378,4651.1628
2013-12-04 12:40:00,99.03,99.09,98.96,99.01,26500.81124932396,75.0378,75.0833,74.9848,75.0227,26500.8112
2013-12-04 12:45:00,99.01,99.18,99.01,99.15,10816.657652785289,75.0227,75.1515,75.0227,75.1288,10816.6577
2013-12-04 12:50:00,99.14,99.23,99.13,99.23,11357.490535424551,75.1212,75.1894,75.1136,75.1894,11357.4905
2013-12-04 12:55:00,99.23,99.33,99.13,99.23,21308.81557598702,75.1894,75.2652,75.1136,75.1894,21308.8156
2013-12-04 13:00:00,99.24,99.35,99.21,99.24,4759.329367225527,75.197,75.2803,75.1742,75.197,4759.3294
2013-12-04 13:05:00,99.28,99.35,99.24,99.24,973.499188750676,75.2273,75.2803,75.197,75.197,973.4992
2013-12-04 13:10:00,99.26,99.26,98.99,98.99,5408.328826392644,75.2121,75.2121,75.0075,75.0075,5408.3288
2013-12-04 13:15:00,99.01,99.01,98.9,98.95,9734.99188750676,75.0227,75.0227,74.9393,74.9772,9734.9919
2013-12-04 13:20:00,98.96,98.96,98.74,98.74,3461.3304488912927,74.9848,74.9848,74.8181,74.8181,3461.3304
2013-12-04 13:25:00,98.67,98.68,98.55,98.55,12547.322877230936,74.7651,74.7726,74.6741,74.6741,12547.3229
2013-12-04 13:30:00,98.55,98.64,98.41,98.61,11357.490535424551,74.6741,74.7423,74.5681,74.7196,11357.4905
2013-12-04 13:35:00,98.63,98.65,98.58,98.63,3244.9972958355866,74.7348,74.7499,74.6969,74.7348,3244.9973
2013-12-04 13:40:00,98.67,98.72,98.61,98.64,2055.164954029205,74.7651,74.8029,74.7196,74.7423,2055.165
2013-12-04 13:45:00,98.65,98.78,98.65,98.7,2055.164954029205,74.7499,74.8484,74.7499,74.7878,2055.165
2013-12-04 13:50:00,98.7,98.77,98.64,98.77,8977.82585181179,74.7878,74.8408,74.7423,74.8408,8977.8259
2013-12-04 13:55:00,98.81,98.84,98.75,98.77,3569.4970254191453,74.8711,74.8939,74.8257,74.8408,3569.497
2013-12-04 14:00:00,98.74,98.9,98.72,98.9,3893.996755002704,74.8181,74.9393,74.8029,74.9393,3893.9968
2013-12-04 14:05:00,98.9,98.98,98.88,98.88,3785.830178474851,74.9393,75.0,74.9242,74.9242,3785.8302
2013-12-04 14:10:00,98.93,99.1,98.92,99.1,3028.664142779881,74.9621,75.0909,74.9545,75.0909,3028.6641
2013-12-04 14:15:00,99.1,99.1,98.98,99.03,4326.663061114115,75.0909,75.0909,75.0,75.0378,4326.6631
2013-12-04 14:20:00,99.05,99.06,98.91,98.97,2704.164413196322,75.053,75.0606,74.9469,74.9924,2704.1644
2013-12-04 14:25:00,98.93,99.01,98.89,98.92,9302.32558139535,74.9621,75.0227,74.9318,74.9545,9302.3256
2013-12-04 14:30:00,98.93,99.09,98.93,99.03,19145.484045429963,74.9621,75.0833,74.9621,75.0378,19145.484
2013-12-04 14:35:00,99.0,99.06,98.95,99.03,1514.3320713899404,75.0151,75.0606,74.9772,75.0378,1514.3321
2013-12-04 14:40:00,99.05,99.1,99.03,99.09,1946.998377501352,75.053,75.0909,75.0378,75.0833,1946.9984
2013-12-04 14:45:00,99.05,99.1,99.02,99.03,21092.48242293132,75.053,75.0909,75.0303,75.0378,21092.4824
2013-12-04 14:50:00,99.0,99.06,99.0,99.01,1081.6657652785289,75.0151,75.0606,75.0151,75.0227,1081.6658
2013-12-04 14:55:00,99.0,99.03,98.91,99.0,3461.3304488912927,75.0151,75.0378,74.9469,75.0151,3461.3304
2013-12-04 15:00:00,98.98,99.02,98.96,98.97,4218.496484586262,75.0,75.0303,74.9848,74.9924,4218.4965
2013-12-04 15:05:00,98.98,98.99,98.91,98.92,9518.658734451054,75.0,75.0075,74.9469,74.9545,9518.6587
2013-12-04 15:10:00,98.93,99.04,98.93,99.04,2271.4981070849108,74.9621,75.0454,74.9621,75.0454,2271.4981
2013-12-04 15:15:00,99.03,99.24,99.0,99.24,3461.3304488912927,75.0378,75.197,75.0151,75.197,3461.3304
2013-12-04 15:20:00,99.18,99.22,99.12,99.15,5083.829096809086,75.1515,75.1818,75.106,75.1288,5083.8291
2013-12-04 15:25:00,99.14,99.2,99.12,99.17,3677.6636019469984,75.1212,75.1667,75.106,75.1439,3677.6636
2013-12-04 15:30:00,99.18,99.25,99.12,99.24,12655.489453758788,75.1515,75.2045,75.106,75.197,12655.4895
2013-12-04 15:35:00,99.25,99.32,99.23,99.32,9302.32558139535,75.2045,75.2576,75.1894,75.2576,9302.3256
2013-12-04 15:40:00,99.32,99.49,99.3,99.46,17631.15197404002,75.2576,75.3864,75.2424,75.3637,17631.152
2013-12-04 15:45:00,99.45,99.52,99.43,99.46,16116.81990265008,75.3561,75.4091,75.3409,75.3637,16116.8199
2013-12-04 15:50:00,99.45,99.49,99.4,99.49,14926.9875608437,75.3561,75.3864,75.3182,75.3864,14926.9876
2013-12-04 15:55:00,99.46,99.47,99.34,99.34,34396.97133585722,75.3637,75.3712,75.2727,75.2727,34396.9713
2013-12-05 09:30:00,98.92,99.13,98.92,98.94,11249.3239588967,74.9545,75.1136,74.9545,74.9696,11249.324
2013-12-05 09:35:00,99.23,99.25,98.91,99.06,4326.663061114115,75.1894,75.2045,74.9469,75.0606,4326.6631
2013-12-05 09:40:00,99.09,99.09,98.71,98.74,8653.32612222823,75.0833,75.0833,74.7954,74.8181,8653.3261
2013-12-05 09:45:00,98.73,98.87,98.63,98.75,8545.159545700379,74.8105,74.9166,74.7348,74.8257,8545.1595
2013-12-05 09:50:00,98.84,98.89,98.74,98.89,5840.995132504056,74.8939,74.9318,74.8181,74.9318,5840.9951
2013-12-05 09:55:00,98.93,98.93,98.7,98.8,10708.491076257436,74.9621,74.9621,74.7878,74.8636,10708.4911
2013-12-05 10:00:00,98.8,99.07,98.77,98.89,14169.821525148727,74.8636,75.0682,74.8408,74.9318,14169.8215
2013-12-05 10:05:00,98.87,99.0,98.81,98.94,9085.992428339645,74.9166,75.0151,74.8711,74.9696,9085.9924
2013-12-05 10:10:00,99.04,99.1,98.91,99.05,6381.828015143321,75.0454,75.0909,74.9469,75.053,6381.828
2013-12-05 10:15:00,99.08,99.09,98.88,98.96,7787.993510005408,75.0757,75.0833,74.9242,74.9848,7787.9935
2013-12-05 10:20:00,98.92,98.93,98.76,98.87,11573.82368848026,74.9545,74.9621,74.8333,74.9166,11573.8237
2013-12-05 10:25:00,98.81,98.93,98.81,98.93,3244.9972958355866,74.8711,74.9621,74.8711,74.9621,3244.9973
2013-12-05 10:30:00,98.94,99.03,98.89,98.93,4651.162790697675,74.9696,75.0378,74.9318,74.9621,4651.1628
2013-12-05 10:35:00,98.89,98.97,98.8,98.97,4759.329367225527,74.9318,74.9924,74.8636,74.9924,4759.3294
2013-12-05 10:40:00,98.96,98.96,98.68,98.71,12763.656030286642,74.9848,74.9848,74.7726,74.7954,12763.656
2013-12-05 10:45:00,98.75,98.75,98.52,98.66,3461.3304488912927,74.8257,74.8257,74.6514,74.7575,3461.3304
2013-12-05 10:50:00,98.62,98.64,98.54,98.55,6165.494862087615,74.7272,74.7423,74.6666,74.6741,6165.4949
2013-12-05 10:55:00,98.57,98.59,98.39,98.41,6381.828015143321,74.6893,74.7044,74.5529,74.5681,6381.828
2013-12-05 11:00:00,98.39,98.54,98.31,98.5,5408.328826392644,74.5529,74.6666,74.4923,74.6362,5408.3288
2013-12-05 11:05:00,98.5,98.51,98.37,98.37,5083.829096809086,74.6362,74.6438,74.5377,74.5377,5083.8291
2013-12-05 11:10:00,98.38,98.48,98.36,98.45,16873.98593834505,74.5453,74.6211,74.5302,74.5984,16873.9859
2013-12-05 11:15:00,98.45,98.51,98.34,98.46,10492.15792320173,74.5984,74.6438,74.515,74.6059,10492.1579
2013-12-05 11:20:00,98.47,98.49,98.35,98.38,10492.15792320173,74.6135,74.6287,74.5226,74.5453,10492.1579
2013-12-05 11:25:00,98.37,98.48,98.35,98.4,15359.65386695511,74.5377,74.6211,74.5226,74.5605,15359.6539
2013-12-05 11:30:00,98.38,98.47,98.34,98.34,3785.830178474851,74.5453,74.6135,74.515,74.515,3785.8302
2013-12-05 11:35:00,98.34,98.4,98.33,98.4,3028.664142779881,74.515,74.5605,74.5074,74.5605,3028.6641
2013-12-05 11:40:00,98.37,98.5,98.37,98.5,14061.654948620877,74.5377,74.6362,74.5377,74.6362,14061.6549
2013-12-05 11:45:00,98.52,98.52,98.45,98.51,8545.159545700379,74.6514,74.6514,74.5984,74.6438,8545.1595
2013-12-05 11:50:00,98.49,98.52,98.45,98.52,15467.820443482964,74.6287,74.6514,74.5984,74.6514,15467.8204
2013-12-05 11:55:00,98.5,98.52,98.48,98.48,2920.497566252028,74.6362,74.6514,74.6211,74.6211,2920.4976
2013-12-05 12:00:00,98.49,98.59,98.44,98.54,9518.658734451054,74.6287,74.7044,74.5908,74.6666,9518.6587
2013-12-05 12:05:00,98.59,98.66,98.58,98.64,4218.496484586262,74.7044,74.7575,74.6969,74.7423,4218.4965
2013-12-05 12:10:00,98.64,98.64,98.54,98.54,16982.152514872905,74.7423,74.7423,74.6666,74.6666,16982.1525
2013-12-05 12:15:00,98.55,98.61,98.53,98.56,4434.8296376419685,74.6741,74.7196,74.659,74.6817,4434.8296
2013-12-05 12:20:00,98.56,98.64,98.53,98.63,7030.8274743104375,74.6817,74.7423,74.659,74.7348,7030.8275
2013-12-05 12:25:00,98.62,98.7,98.62,98.63,3244.9972958355866,74.7272,74.7878,74.7272,74.7348,3244.9973
2013-12-05 12:30:00,98.63,98.7,98.62,98.63,8004.326663061114,74.7348,74.7878,74.7272,74.7348,8004.3267
2013-12-05 12:35:00,98.63,98.68,98.59,98.61,7896.160086533261,74.7348,74.7726,74.7044,74.7196,7896.1601
2013-12-05 12:40:00,98.68,98.68,98.6,98.62,2812.330989724175,74.7726,74.7726,74.712,74.7272,2812.331
2013-12-05 12:45:00,98.61,98.69,98.61,98.63,2920.497566252028,74.7196,74.7802,74.7196,74.7348,2920.4976
2013-12-05 12:50:00,98.63,98.67,98.63,98.64,2920.497566252028,74.7348,74.7651,74.7348,74.7423,2920.4976
2013-12-05 12:55:00,98.64,98.67,98.63,98.65,2595.997836668469,74.7423,74.7651,74.7348,74.7499,2595.9978
2013-12-05 13:00:00,98.67,98.67,98.63,98.65,5408.328826392644,74.7651,74.7651,74.7348,74.7499,5408.3288
2013-12-05 13:05:00,98.61,98.7,98.61,98.63,5840.995132504056,74.7196,74.7878,74.7196,74.7348,5840.9951
2013-12-05 13:10:00,98.64,98.7,98.64,98.65,8869.659275283937,74.7423,74.7878,74.7423,74.7499,8869.6593
2013-12-05 13:15:00,98.65,98.66,98.57,98.63,5191.995673336939,74.7499,74.7575,74.6893,74.7348,5191.9957
2013-12-05 13:20:00,98.62,98.63,98.53,98.61,9951.325040562466,74.7272,74.7348,74.659,74.7196,9951.325
2013-12-05 13:25:00,98.57,98.61,98.48,98.51,3785.830178474851,74.6893,74.7196,74.6211,74.6438,3785.8302
2013-12-05 13:30:00,98.51,98.52,98.48,98.48,3244.9972958355866,74.6438,74.6514,74.6211,74.6211,3244.9973
2013-12-05 13:35:00,98.48,98.51,98.44,98.51,3244.9972958355866,74.6211,74.6438,74.5908,74.6438,3244.9973
2013-12-05 13:40:00,98.48,98.5,98.41,98.42,4651.162790697675,74.6211,74.6362,74.5681,74.5756,4651.1628
2013-12-05 13:45:00,98.48,98.48,98.37,98.41,3353.16387236344,74.6211,74.6211,74.5377,74.5681,3353.1639
2013-12-05 13:50:00,98.41,98.43,98.38,98.38,3569.4970254191453,74.5681,74.5832,74.5453,74.5453,3569.497
2013-12-05 13:55:00,98.39,98.49,98.38,98.44,4002.163331530557,74.5529,74.6287,74.5453,74.5908,4002.1633
2013-12-05 14:00:00,98.43,98.54,98.4,98.49,4542.9962141698215,74.5832,74.6666,74.5605,74.6287,4542.9962
2013-12-05 14:05:00,98.49,98.54,98.48,98.48,4110.32990805841,74.6287,74.6666,74.6211,74.6211,4110.3299
2013-12-05 14:10:00,98.48,98.51,98.38,98.38,3893.996755002704,74.6211,74.6438,74.5453,74.5453,3893.9968
2013-12-05 14:15:00,98.39,98.41,98.32,98.36,2812.330989724175,74.5529,74.5681,74.4999,74.5302,2812.331
2013-12-05 14:20:00,98.35,98.42,98.33,98.33,3893.996755002704,74.5226,74.5756,74.5074,74.5074,3893.9968
2013-12-05 14:25:00,98.31,98.36,98.28,98.36,4002.163331530557,74.4923,74.5302,74.4695,74.5302,4002.1633
2013-12-05 14:30:00,98.36,98.44,98.36,98.38,5408.328826392644,74.5302,74.5908,74.5302,74.5453,5408.3288
2013-12-05 14:35:00,98.36,98.48,98.36,98.45,6165.494862087615,74.5302,74.6211,74.5302,74.5984,6165.4949
2013-12-05 14:40:00,98.43,98.44,98.36,98.36,2920.497566252028,74.5832,74.5908,74.5302,74.5302,2920.4976
2013-12-05 14:45:00,98.35,98.37,98.31,98.32,3785.830178474851,74.5226,74.5377,74.4923,74.4999,3785.8302
2013-12-05 14:50:00,98.32,98.33,98.23,98.23,4002.163331530557,74.4999,74.5074,74.4317,74.4317,4002.1633
2013-12-05 14:55:00,98.23,98.23,98.2,98.21,2163.3315305570577,74.4317,74.4317,74.4089,74.4165,2163.3315
2013-12-05 15:00:00,98.19,98.31,98.16,98.27,13953.488372093025,74.4014,74.4923,74.3786,74.462,13953.4884
2013-12-05 15:05:00,98.27,98.34,98.26,98.34,7030.8274743104375,74.462,74.515,74.4544,74.515,7030.8275
2013-12-05 15:10:00,98.34,98.34,98.27,98.32,4434.8296376419685,74.515,74.515,74.462,74.4999,4434.8296
2013-12-05 15:15:00,98.3,98.32,98.26,98.29,7138.994050838291,74.4847,74.4999,74.4544,74.4771,7138.9941
2013-12-05 15:20:00,98.28,98.34,98.23,98.33,8977.82585181179,74.4695,74.515,74.4317,74.5074,8977.8259
2013-12-05 15:25:00,98.35,98.4,98.32,98.36,9085.992428339645,74.5226,74.5605,74.4999,74.5302,9085.9924
2013-12-05 15:30:00,98.33,98.44,98.28,98.4,10167.658193618172,74.5074,74.5908,74.4695,74.5605,10167.6582
2013-12-05 15:35:00,98.43,98.48,98.4,98.42,9626.825310978908,74.5832,74.6211,74.5605,74.5756,9626.8253
2013-12-05 15:40:00,98.43,98.43,98.31,98.31,14386.154678204435,74.5832,74.5832,74.4923,74.4923,14386.1547
2013-12-05 15:45:00,98.3,98.34,98.27,98.32,37209.3023255814,74.4847,74.515,74.462,74.4999,37209.3023
2013-12-05 15:50:00,98.32,98.48,98.3,98.47,37750.13520822066,74.4999,74.6211,74.4847,74.6135,37750.1352
2013-12-05 15:55:00,98.46,98.5,98.39,98.47,42184.96484586263,74.6059,74.6362,74.5529,74.6135,42184.9648
2013-12-06 09:30:00,99.67,99.91,99.34,99.91,17955.65170362358,75.5228,75.7046,75.2727,75.7046,17955.6517
2013-12-06 09:35:00,99.91,99.94,99.66,99.87,16873.98593834505,75.7046,75.7274,75.5152,75.6743,16873.9859
2013-12-06 09:40:00,99.86,99.94,99.8,99.93,7896.160086533261,75.6668,75.7274,75.6213,75.7198,7896.1601
2013-12-06 09:45:00,99.9,99.91,99.77,99.85,20767.98269334776,75.6971,75.7046,75.5986,75.6592,20767.9827
2013-12-06 09:50:00,99.85,99.94,99.82,99.85,25635.478637101136,75.6592,75.7274,75.6364,75.6592,25635.4786
2013-12-06 09:55:00,99.89,99.93,99.77,99.81,14169.821525148727,75.6895,75.7198,75.5986,75.6289,14169.8215
2013-12-06 10:00:00,99.83,99.86,99.74,99.8,8328.826392644673,75.644,75.6668,75.5758,75.6213,8328.8264
2013-12-06 10:05:00,99.82,99.85,99.76,99.85,9626.825310978908,75.6364,75.6592,75.591,75.6592,9626.8253
2013-12-06 10:10:00,99.85,100.06,99.8,100.06,5408.328826392644,75.6592,75.8183,75.6213,75.8183,5408.3288
2013-12-06 10:15:00,100.07,100.51,100.07,100.48,9843.158464034614,75.8259,76.1593,75.8259,76.1366,9843.1585
2013-12-06 10:20:00,100.49,100.58,100.47,100.49,8977.82585181179,76.1441,76.2123,76.129,76.1441,8977.8259
2013-12-06 10:25:00,100.48,100.63,100.44,100.44,6057.328285559762,76.1366,76.2502,76.1062,76.1062,6057.3283
2013-12-06 10:30:00,100.43,100.46,100.13,100.22,20984.31584640346,76.0987,76.1214,75.8713,75.9395,20984.3158
2013-12-06 10:35:00,100.18,100.18,100.06,100.07,7787.993510005408,75.9092,75.9092,75.8183,75.8259,7787.9935
2013-12-06 10:40:00,100.07,100.07,99.87,99.97,3569.4970254191453,75.8259,75.8259,75.6743,75.7501,3569.497
2013-12-06 10:45:00,99.91,99.98,99.9,99.9,6706.327744726879,75.7046,75.7577,75.6971,75.6971,6706.3277
2013-12-06 10:50:00,99.94,100.1,99.94,100.02,2163.3315305570577,75.7274,75.8486,75.7274,75.788,2163.3315
2013-12-06 10:55:00,100.06,100.09,99.99,99.99,2379.6646836127634,75.8183,75.841,75.7653,75.7653,2379.6647
2013-12-06 11:00:00,100.0,100.18,99.95,100.15,9843.158464034614,75.7728,75.9092,75.735,75.8865,9843.1585
2013-12-06 11:05:00,100.16,100.26,100.15,100.23,2704.164413196322,75.8941,75.9698,75.8865,75.9471,2704.1644
2013-12-06 11:10:00,100.22,100.23,100.1,100.16,18604.6511627907,75.9395,75.9471,75.8486,75.8941,18604.6512
2013-12-06 11:15:00,100.14,100.2,100.11,100.16,2163.3315305570577,75.8789,75.9244,75.8562,75.8941,2163.3315
2013-12-06 11:20:00,100.2,100.21,100.1,100.18,2595.997836668469,75.9244,75.932,75.8486,75.9092,2595.9978
2013-12-06 11:25:00,100.19,100.2,100.05,100.05,4326.663061114115,75.9168,75.9244,75.8107,75.8107,4326.6631
2013-12-06 11:30:00,100.07,100.16,100.06,100.14,9626.825310978908,75.8259,75.8941,75.8183,75.8789,9626.8253
2013-12-06 11:35:00,100.13,100.13,100.05,100.07,2055.164954029205,75.8713,75.8713,75.8107,75.8259,2055.165
2013-12-06 11:40:00,100.11,100.21,100.03,100.21,20551.64954029205,75.8562,75.932,75.7956,75.932,20551.6495
2013-12-06 11:45:00,100.22,100.41,100.22,100.41,12871.822606814494,75.9395,76.0835,75.9395,76.0835,12871.8226
2013-12-06 11:50:00,100.41,100.51,100.31,100.31,7679.826933477555,76.0835,76.1593,76.0077,76.0077,7679.8269
2013-12-06 11:55:00,100.28,100.35,100.23,100.35,5516.495402920497,75.985,76.038,75.9471,76.038,5516.4954
2013-12-06 12:00:00,100.3,100.38,100.3,100.32,4218.496484586262,76.0002,76.0608,76.0002,76.0153,4218.4965
2013-12-06 12:05:00,100.34,100.4,100.32,100.35,4434.8296376419685,76.0305,76.0759,76.0153,76.038,4434.8296
2013-12-06 12:10:00,100.35,100.38,100.32,100.35,5408.328826392644,76.038,76.0608,76.0153,76.038,5408.3288
2013-12-06 12:15:00,100.35,100.36,100.29,100.3,7138.994050838291,76.038,76.0456,75.9926,76.0002,7138.9941
2013-12-06 12:20:00,100.31,100.31,100.31,100.31,108.1665765278529,76.0077,76.0077,76.0077,76.0077,108.1666
2013-12-06 12:25:00,100.35,100.36,100.32,100.36,1622.4986479177933,76.038,76.0456,76.0153,76.0456,1622.4986
2013-12-06 12:30:00,100.35,100.41,100.35,100.36,3028.664142779881,76.038,76.0835,76.038,76.0456,3028.6641
2013-12-06 12:35:00,100.4,100.49,100.36,100.48,2487.8312601406165,76.0759,76.1441,76.0456,76.1366,2487.8313
2013-12-06 12:40:00,100.55,100.58,100.49,100.54,1406.1654948620876,76.1896,76.2123,76.1441,76.182,1406.1655
2013-12-06 12:45:00,100.56,100.63,100.52,100.57,2487.8312601406165,76.1972,76.2502,76.1669,76.2047,2487.8313
2013-12-06 12:50:00,100.58,100.59,100.57,100.59,5083.829096809086,76.2123,76.2199,76.2047,76.2199,5083.8291
2013-12-06 12:55:00,100.59,100.59,100.53,100.57,5840.995132504056,76.2199,76.2199,76.1744,76.2047,5840.9951
2013-12-06 13:00:00,100.57,100.58,100.51,100.58,11357.490535424551,76.2047,76.2123,76.1593,76.2123,11357.4905
2013-12-06 13:05:00,100.54,100.58,100.46,100.46,5516.495402920497,76.182,76.2123,76.1214,76.1214,5516.4954
2013-12-06 13:10:00,100.45,100.45,100.41,100.41,1838.8318009734992,76.1138,76.1138,76.0835,76.0835,1838.8318
2013-12-06 13:15:00,100.37,100.44,100.37,100.44,3785.830178474851,76.0532,76.1062,76.0532,76.1062,3785.8302
2013-12-06 13:20:00,100.42,100.44,100.42,100.44,2704.164413196322,76.0911,76.1062,76.0911,76.1062,2704.1644
2013-12-06 13:25:00,100.4,100.43,100.39,100.42,1189.8323418063817,76.0759,76.0987,76.0684,76.0911,1189.8323
2013-12-06 13:30:00,100.44,100.48,100.44,100.48,2379.6646836127634,76.1062,76.1366,76.1062,76.1366,2379.6647
2013-12-06 13:35:00,100.48,100.54,100.48,100.54,13520.82206598161,76.1366,76.182,76.1366,76.182,13520.8221
2013-12-06 13:40:00,100.55,100.7,100.55,100.7,16873.98593834505,76.1896,76.3033,76.1896,76.3033,16873.9859
2013-12-06 13:45:00,100.69,100.83,100.66,100.83,14169.821525148727,76.2957,76.4018,76.2729,76.4018,14169.8215
2013-12-06 13:50:00,100.81,100.83,100.76,100.79,5840.995132504056,76.3866,76.4018,76.3487,76.3714,5840.9951
2013-12-06 13:55:00,100.79,100.83,100.77,100.83,3677.6636019469984,76.3714,76.4018,76.3563,76.4018,3677.6636
2013-12-06 14:00:00,100.8,100.9,100.78,100.85,18604.6511627907,76.379,76.4548,76.3639,76.4169,18604.6512
2013-12-06 14:05:00,100.84,100.96,100.81,100.96,3136.830719307734,76.4093,76.5003,76.3866,76.5003,3136.8307
2013-12-06 14:10:00,100.89,100.97,100.89,100.97,3353.16387236344,76.4472,76.5078,76.4472,76.5078,3353.1639
2013-12-06 14:15:00,100.96,100.96,100.88,100.88,3028.664142779881,76.5003,76.5003,76.4396,76.4396,3028.6641
2013-12-06 14:20:00,100.93,100.98,100.84,100.94,16765.819361817197,76.4775,76.5154,76.4093,76.4851,16765.8194
2013-12-06 14:25:00,100.9,100.93,100.89,100.93,1838.8318009734992,76.4548,76.4775,76.4472,76.4775,1838.8318
2013-12-06 14:30:00,100.92,100.92,100.88,100.88,5624.66197944835,76.47,76.47,76.4396,76.4396,5624.662
2013-12-06 14:35:00,100.88,100.91,100.88,100.9,2163.3315305570577,76.4396,76.4624,76.4396,76.4548,2163.3315
2013-12-06 14:40:00,100.89,100.89,100.83,100.87,6598.161168199026,76.4472,76.4472,76.4018,76.4321,6598.1612
2013-12-06 14:45:00,100.88,100.9,100.84,100.88,3893.996755002704,76.4396,76.4548,76.4093,76.4396,3893.9968
2013-12-06 14:50:00,100.87,100.96,100.86,100.96,12979.989183342346,76.4321,76.5003,76.4245,76.5003,12979.9892
2013-12-06 14:55:00,100.96,101.05,100.96,101.05,8112.493239588966,76.5003,76.5685,76.5003,76.5685,8112.4932
2013-12-06 15:00:00,101.06,101.09,100.97,100.97,11681.990265008111,76.576,76.5988,76.5078,76.5078,11681.9903
2013-12-06 15:05:00,100.97,101.03,100.96,101.02,6598.161168199026,76.5078,76.5533,76.5003,76.5457,6598.1612
2013-12-06 15:10:00,101.01,101.01,100.98,101.0,5732.828555976204,76.5381,76.5381,76.5154,76.5306,5732.8286
2013-12-06 15:15:00,101.0,101.0,100.94,100.95,7679.826933477555,76.5306,76.5306,76.4851,76.4927,7679.8269
2013-12-06 15:20:00,100.95,101.0,100.95,100.99,7247.160627366144,76.4927,76.5306,76.4927,76.523,7247.1606
2013-12-06 15:25:00,101.0,101.08,100.96,101.07,10275.824770146024,76.5306,76.5912,76.5003,76.5836,10275.8248
2013-12-06 15:30:00,101.07,101.21,101.07,101.19,14926.9875608437,76.5836,76.6897,76.5836,76.6745,14926.9876
2013-12-06 15:35:00,101.18,101.19,101.0,101.04,9951.325040562466,76.667,76.6745,76.5306,76.5609,9951.325
2013-12-06 15:40:00,101.04,101.15,101.03,101.15,13196.322336398052,76.5609,76.6442,76.5533,76.6442,13196.3223
2013-12-06 15:45:00,101.15,101.22,101.1,101.16,35803.136830719304,76.6442,76.6973,76.6063,76.6518,35803.1368
2013-12-06 15:50:00,101.17,101.28,101.15,101.28,34072.47160627366,76.6594,76.7427,76.6442,76.7427,34072.4716
2013-12-06 15:55:00,101.26,101.28,101.14,101.2,53542.45538128718,76.7276,76.7427,76.6367,76.6821,53542.4554
2013-12-09 09:30:00,101.1,101.24,101.0,101.17,18388.31800973499,76.6063,76.7124,76.5306,76.6594,18388.318
2013-12-09 09:35:00,101.22,101.24,101.01,101.07,9085.992428339645,76.6973,76.7124,76.5381,76.5836,9085.9924
2013-12-09 09:40:00,101.01,101.1,100.99,101.01,11465.657111952409,76.5381,76.6063,76.523,76.5381,11465.6571
2013-12-09 09:45:00,101.01,101.08,100.82,100.82,21957.815035154137,76.5381,76.5912,76.3942,76.3942,21957.815
2013-12-09 09:50:00,100.75,100.84,100.63,100.64,13304.488912925906,76.3411,76.4093,76.2502,76.2578,13304.4889
2013-12-09 09:55:00,100.68,100.93,100.68,100.88,14277.98810167658,76.2881,76.4775,76.2881,76.4396,14277.9881
2013-12-09 10:00:00,100.89,100.92,100.74,100.81,14602.48783126014,76.4472,76.47,76.3336,76.3866,14602.4878
2013-12-09 10:05:00,100.75,100.84,100.66,100.66,10816.657652785289,76.3411,76.4093,76.2729,76.2729,10816.6577
2013-12-09 10:10:00,100.7,100.83,100.67,100.72,18388.31800973499,76.3033,76.4018,76.2805,76.3184,18388.318
2013-12-09 10:15:00,100.73,100.87,100.69,100.72,15251.487290427258,76.326,76.4321,76.2957,76.3184,15251.4873
2013-12-09 10:20:00,100.71,100.71,100.59,100.7,8869.659275283937,76.3108,76.3108,76.2199,76.3033,8869.6593
2013-12-09 10:25:00,100.74,100.82,100.7,100.82,10600.324499729582,76.3336,76.3942,76.3033,76.3942,10600.3245
2013-12-09 10:30:00,100.82,100.96,100.77,100.91,24012.979989183343,76.3942,76.5003,76.3563,76.4624,24012.98
2013-12-09 10:35:00,100.95,101.13,100.92,101.09,10167.658193618172,76.4927,76.6291,76.47,76.5988,10167.6582
2013-12-09 10:40:00,101.09,101.1,100.97,101.01,16008.653326122228,76.5988,76.6063,76.5078,76.5381,16008.6533
2013-12-09 10:45:00,100.98,100.98,100.84,100.85,10816.657652785289,76.5154,76.5154,76.4093,76.4169,10816.6577
2013-12-09 10:50:00,100.84,100.93,100.81,100.87,6057.328285559762,76.4093,76.4775,76.3866,76.4321,6057.3283
2013-12-09 10:55:00,100.87,100.87,100.72,100.8,7571.660356949702,76.4321,76.4321,76.3184,76.379,7571.6604
2013-12-09 11:00:00,100.75,100.89,100.71,100.85,17739.318550567874,76.3411,76.4472,76.3108,76.4169,17739.3186
2013-12-09 11:05:00,100.85,100.89,100.73,100.86,10492.15792320173,76.4169,76.4472,76.326,76.4245,10492.1579
2013-12-09 11:10:00,100.82,100.89,100.75,100.81,8761.492698756085,76.3942,76.4472,76.3411,76.3866,8761.4927
2013-12-09 11:15:00,100.81,100.87,100.79,100.82,5840.995132504056,76.3866,76.4321,76.3714,76.3942,5840.9951
2013-12-09 11:20:00,100.82,100.84,100.71,100.76,8436.992969172525,76.3942,76.4093,76.3108,76.3487,8436.993
2013-12-09 11:25:00,100.81,100.88,100.74,100.82,4759.329367225527,76.3866,76.4396,76.3336,76.3942,4759.3294
2013-12-09 11:30:00,100.81,100.9,100.76,100.86,43591.13034072472,76.3866,76.4548,76.3487,76.4245,43591.1303
2013-12-09 11:35:00,100.83,100.94,100.75,100.94,30611.141157382368,76.4018,76.4851,76.3411,76.4851,30611.1412
2013-12-09 11:40:00,100.95,100.99,100.84,100.94,54624.12114656571,76.4927,76.523,76.4093,76.4851,54624.1211
2013-12-09 11:45:00,100.84,100.88,100.73,100.73,4434.8296376419685,76.4093,76.4396,76.326,76.326,4434.8296
2013-12-09 11:50:00,100.76,100.79,100.69,100.69,7138.994050838291,76.3487,76.3714,76.2957,76.2957,7138.9941
2013-12-09 11:55:00,100.69,100.75,100.64,100.72,4218.496484586262,76.2957,76.3411,76.2578,76.3184,4218.4965
2013-12-09 12:00:00,100.72,100.82,100.66,100.82,22714.981070849102,76.3184,76.3942,76.2729,76.3942,22714.9811
2013-12-09 12:05:00,100.82,100.92,100.72,100.92,11357.490535424551,76.3942,76.47,76.3184,76.47,11357.4905
2013-12-09 12:10:00,100.92,100.95,100.71,100.71,54191.454840454295,76.47,76.4927,76.3108,76.3108,54191.4548
2013-12-09 12:15:00,100.71,100.77,100.67,100.7,3353.16387236344,76.3108,76.3563,76.2805,76.3033,3353.1639
2013-12-09 12:20:00,100.7,100.75,100.56,100.63,11032.990805840996,76.3033,76.3411,76.1972,76.2502,11032.9908
2013-12-09 12:25:00,100.61,100.61,100.47,100.47,6598.161168199026,76.2351,76.2351,76.129,76.129,6598.1612
2013-12-09 12:30:00,100.47,100.53,100.45,100.48,3136.830719307734,76.129,76.1744,76.1138,76.1366,3136.8307
2013-12-09 12:35:00,100.48,100.6,100.48,100.6,6165.494862087615,76.1366,76.2275,76.1366,76.2275,6165.4949
2013-12-09 12:40:00,100.59,100.61,100.55,100.61,10492.15792320173,76.2199,76.2351,76.1896,76.2351,10492.1579
2013-12-09 12:45:00,100.55,100.66,100.55,100.61,4651.162790697675,76.1896,76.2729,76.1896,76.2351,4651.1628
2013-12-09 12:50:00,100.66,100.7,100.58,100.63,5949.161709031909,76.2729,76.3033,76.2123,76.2502,5949.1617
2013-12-09 12:55:00,100.59,100.66,100.56,100.61,4434.8296376419685,76.2199,76.2729,76.1972,76.2351,4434.8296
2013-12-09 13:00:00,100.59,100.64,100.54,100.59,3893.996755002704,76.2199,76.2578,76.182,76.2199,3893.9968
2013-12-09 13:05:00,100.55,100.59,100.53,100.54,5408.328826392644,76.1896,76.2199,76.1744,76.182,5408.3288
2013-12-09 13:10:00,100.54,100.62,100.54,100.62,4975.662520281233,76.182,76.2426,76.182,76.2426,4975.6625
2013-12-09 13:15:00,100.57,100.62,100.55,100.59,5408.328826392644,76.2047,76.2426,76.1896,76.2199,5408.3288
2013-12-09 13:20:00,100.55,100.63,100.55,100.63,3136.830719307734,76.1896,76.2502,76.1896,76.2502,3136.8307
2013-12-09 13:25:00,100.59,100.71,100.59,100.66,6598.161168199026,76.2199,76.3108,76.2199,76.2729,6598.1612
2013-12-09 13:30:00,100.66,100.78,100.63,100.75,12222.823147647376,76.2729,76.3639,76.2502,76.3411,12222.8231
2013-12-09 13:35:00,100.75,100.84,100.74,100.76,4002.163331530557,76.3411,76.4093,76.3336,76.3487,4002.1633
2013-12-09 13:40:00,100.79,100.84,100.77,100.81,7896.160086533261,76.3714,76.4093,76.3563,76.3866,7896.1601
2013-12-09 13:45:00,100.81,100.84,100.77,100.79,6273.661438615468,76.3866,76.4093,76.3563,76.3714,6273.6614
2013-12-09 13:50:00,100.81,100.88,100.76,100.76,7463.49378042185,76.3866,76.4396,76.3487,76.3487,7463.4938
2013-12-09 13:55:00,100.77,100.8,100.74,100.78,4110.32990805841,76.3563,76.379,76.3336,76.3639,4110.3299
2013-12-09 14:00:00,100.77,100.8,100.74,100.77,8004.326663061114,76.3563,76.379,76.3336,76.3563,8004.3267
2013-12-09 14:05:00,100.77,100.84,100.77,100.82,4002.163331530557,76.3563,76.4093,76.3563,76.3942,4002.1633
2013-12-09 14:10:00,100.83,100.83,100.76,100.79,5732.828555976204,76.4018,76.4018,76.3487,76.3714,5732.8286
2013-12-09 14:15:00,100.82,100.93,100.81,100.91,16982.152514872905,76.3942,76.4775,76.3866,76.4624,16982.1525
2013-12-09 14:20:00,100.91,100.96,100.9,100.92,12222.823147647376,76.4624,76.5003,76.4548,76.47,12222.8231
2013-12-09 14:25:00,100.92,101.01,100.91,100.98,5732.828555976204,76.47,76.5381,76.4624,76.5154,5732.8286
2013-12-09 14:30:00,100.96,101.05,100.96,100.98,7679.826933477555,76.5003,76.5685,76.5003,76.5154,7679.8269
2013-12-09 14:35:00,100.98,101.0,100.95,101.0,5408.328826392644,76.5154,76.5306,76.4927,76.5306,5408.3288
2013-12-09 14:40:00,100.96,101.03,100.96,100.96,4434.8296376419685,76.5003,76.5533,76.5003,76.5003,4434.8296
2013-12-09 14:45:00,100.99,100.99,100.93,100.96,5949.161709031909,76.523,76.523,76.4775,76.5003,5949.1617
2013-12-09 14:50:00,100.95,100.98,100.93,100.93,4326.663061114115,76.4927,76.5154,76.4775,76.4775,4326.6631
2013-12-09 14:55:00,100.93,100.94,100.91,100.92,4975.662520281233,76.4775,76.4851,76.4624,76.47,4975.6625
2013-12-09 15:00:00,100.92,100.93,100.87,100.9,15575.987020010816,76.47,76.4775,76.4321,76.4548,15575.987
2013-12-09 15:05:00,100.9,100.91,100.79,100.79,10167.658193618172,76.4548,76.4624,76.3714,76.3714,10167.6582
2013-12-09 15:10:00,100.8,100.83,100.77,100.81,8328.826392644673,76.379,76.4018,76.3563,76.3866,8328.8264
2013-12-09 15:15:00,100.82,100.94,100.82,100.86,26392.644672796105,76.3942,76.4851,76.3942,76.4245,26392.6447
2013-12-09 15:20:00,100.87,100.87,100.77,100.79,11790.156841535963,76.4321,76.4321,76.3563,76.3714,11790.1568
2013-12-09 15:25:00,100.79,100.79,100.72,100.72,8653.32612222823,76.3714,76.3714,76.3184,76.3184,8653.3261
2013-12-09 15:30:00,100.75,100.83,100.72,100.83,13412.655489453758,76.3411,76.4018,76.3184,76.4018,13412.6555
2013-12-09 15:35:00,100.82,100.83,100.75,100.79,14169.821525148727,76.3942,76.4018,76.3411,76.3714,14169.8215
2013-12-09 15:40:00,100.77,100.84,100.74,100.82,15575.987020010816,76.3563,76.4093,76.3336,76.3942,15575.987
2013-12-09 15:45:00,100.84,100.96,100.84,100.94,25851.81179015684,76.4093,76.5003,76.4093,76.4851,25851.8118
2013-12-09 15:50:00,100.92,100.95,100.87,100.89,28664.14277988101,76.47,76.4927,76.4321,76.4472,28664.1428
2013-12-09 15:55:00,100.88,100.97,100.86,100.94,66846.94429421308,76.4396,76.5078,76.4245,76.4851,66846.9443
2013-12-10 09:30:00,100.3,101.01,100.25,100.36,22065.98161168199,76.0002,76.5381,75.9623,76.0456,22065.9816
2013-12-10 09:35:00,100.37,100.56,100.3,100.56,5191.995673336939,76.0532,76.1972,76.0002,76.1972,5191.9957
2013-12-10 09:40:00,100.59,100.68,100.43,100.58,7355.327203893997,76.2199,76.2881,76.0987,76.2123,7355.3272
2013-12-10 09:45:00,100.66,100.94,100.65,100.93,6381.828015143321,76.2729,76.4851,76.2654,76.4775,6381.828
2013-12-10 09:50:00,100.93,101.07,100.9,101.07,29745.808545159543,76.4775,76.5836,76.4548,76.5836,29745.8085
2013-12-10 09:55:00,101.02,101.11,100.95,101.08,6489.994591671173,76.5457,76.6139,76.4927,76.5912,6489.9946
2013-12-10 10:00:00,101.05,101.44,101.05,101.33,21200.648999459165,76.5685,76.864,76.5685,76.7806,21200.649
2013-12-10 10:05:00,101.33,101.38,101.19,101.33,11465.657111952409,76.7806,76.8185,76.6745,76.7806,11465.6571
2013-12-10 10:10:00,101.24,101.42,101.24,101.27,12547.322877230936,76.7124,76.8488,76.7124,76.7352,12547.3229
2013-12-10 10:15:00,101.27,101.33,101.2,101.24,5191.995673336939,76.7352,76.7806,76.6821,76.7124,5191.9957
2013-12-10 10:20:00,101.34,101.41,101.26,101.27,16116.81990265008,76.7882,76.8412,76.7276,76.7352,16116.8199
2013-12-10 10:25:00,101.27,101.43,101.26,101.41,19686.316928069227,76.7352,76.8564,76.7276,76.8412,19686.3169
2013-12-10 10:30:00,101.39,101.48,101.31,101.31,35045.97079502434,76.8261,76.8943,76.7655,76.7655,35045.9708
2013-12-10 10:35:00,101.31,101.37,101.27,101.33,2271.4981070849108,76.7655,76.8109,76.7352,76.7806,2271.4981
2013-12-10 10:40:00,101.34,101.34,101.26,101.26,13628.988642509465,76.7882,76.7882,76.7276,76.7276,13628.9886
2013-12-10 10:45:00,101.28,101.35,101.28,101.33,8112.493239588966,76.7427,76.7958,76.7427,76.7806,8112.4932
2013-12-10 10:50:00,101.28,101.35,101.28,101.35,9085.992428339645,76.7427,76.7958,76.7427,76.7958,9085.9924
2013-12-10 10:55:00,101.35,101.45,101.34,101.45,11357.490535424551,76.7958,76.8715,76.7882,76.8715,11357.4905
2013-12-10 11:00:00,101.4,101.42,101.34,101.36,7247.160627366144,76.8337,76.8488,76.7882,76.8034,7247.1606
2013-12-10 11:05:00,101.33,101.36,101.3,101.33,7247.160627366144,76.7806,76.8034,76.7579,76.7806,7247.1606
2013-12-10 11:10:00,101.33,101.33,101.23,101.28,3893.996755002704,76.7806,76.7806,76.7048,76.7427,3893.9968
2013-12-10 11:15:00,101.31,101.34,101.27,101.29,7138.994050838291,76.7655,76.7882,76.7352,76.7503,7138.9941
2013-12-10 11:20:00,101.32,101.33,101.21,101.22,9410.4921579232,76.773,76.7806,76.6897,76.6973,9410.4922
2013-12-10 11:25:00,101.21,101.31,101.21,101.28,1514.3320713899404,76.6897,76.7655,76.6897,76.7427,1514.3321
2013-12-10 11:30:00,101.29,101.29,101.13,101.13,4975.662520281233,76.7503,76.7503,76.6291,76.6291,4975.6625
2013-12-10 11:35:00,101.18,101.18,101.09,101.09,4975.662520281233,76.667,76.667,76.5988,76.5988,4975.6625
2013-12-10 11:40:00,101.09,101.09,101.08,101.08,2379.6646836127634,76.5988,76.5988,76.5912,76.5912,2379.6647
2013-12-10 11:45:00,101.09,101.16,101.07,101.16,3677.6636019469984,76.5988,76.6518,76.5836,76.6518,3677.6636
2013-12-10 11:50:00,101.16,101.18,101.11,101.13,1730.6652244456463,76.6518,76.667,76.6139,76.6291,1730.6652
2013-12-10 11:55:00,101.14,101.21,101.11,101.2,2055.164954029205,76.6367,76.6897,76.6139,76.6821,2055.165
2013-12-10 12:00:00,101.21,101.21,101.16,101.2,3569.4970254191453,76.6897,76.6897,76.6518,76.6821,3569.497
2013-12-10 12:05:00,101.18,101.19,101.1,101.1,2920.497566252028,76.667,76.6745,76.6063,76.6063,2920.4976
2013-12-10 12:10:00,101.13,101.18,101.09,101.17,3569.4970254191453,76.6291,76.667,76.5988,76.6594,3569.497
2013-12-10 12:15:00,101.19,101.19,101.12,101.13,3028.664142779881,76.6745,76.6745,76.6215,76.6291,3028.6641
2013-12-10 12:20:00,101.21,101.24,101.15,101.16,3136.830719307734,76.6897,76.7124,76.6442,76.6518,3136.8307
2013-12-10 12:25:00,101.14,101.19,101.06,101.17,32449.972958355866,76.6367,76.6745,76.576,76.6594,32449.973
2013-12-10 12:30:00,101.17,101.17,101.05,101.08,4867.49594375338,76.6594,76.6594,76.5685,76.5912,4867.4959
2013-12-10 12:35:00,101.07,101.09,100.95,100.96,14277.98810167658,76.5836,76.5988,76.4927,76.5003,14277.9881
2013-12-10 12:40:00,100.96,101.01,100.94,101.01,9410.4921579232,76.5003,76.5381,76.4851,76.5381,9410.4922
2013-12-10 12:45:00,101.0,101.05,100.98,101.05,1946.998377501352,76.5306,76.5685,76.5154,76.5685,1946.9984
2013-12-10 12:50:00,101.05,101.09,101.02,101.03,9302.32558139535,76.5685,76.5988,76.5457,76.5533,9302.3256
2013-12-10 12:55:00,101.05,101.05,100.95,100.97,11898.323418063816,76.5685,76.5685,76.4927,76.5078,11898.3234
2013-12-10 13:00:00,100.96,101.01,100.96,101.01,1081.6657652785289,76.5003,76.5381,76.5003,76.5381,1081.6658
2013-12-10 13:05:00,101.05,101.08,101.01,101.06,2704.164413196322,76.5685,76.5912,76.5381,76.576,2704.1644
2013-12-10 13:10:00,101.03,101.07,101.0,101.0,3244.9972958355866,76.5533,76.5836,76.5306,76.5306,3244.9973
2013-12-10 13:15:00,101.03,101.05,101.0,101.02,3677.6636019469984,76.5533,76.5685,76.5306,76.5457,3677.6636
2013-12-10 13:20:00,101.01,101.03,100.94,100.97,2704.164413196322,76.5381,76.5533,76.4851,76.5078,2704.1644
2013-12-10 13:25:00,100.96,100.99,100.89,100.92,4326.663061114115,76.5003,76.523,76.4472,76.47,4326.6631
2013-12-10 13:30:00,100.95,101.01,100.92,101.01,4218.496484586262,76.4927,76.5381,76.47,76.5381,4218.4965
2013-12-10 13:35:00,100.99,101.01,100.96,100.99,3353.16387236344,76.523,76.5381,76.5003,76.523,3353.1639
2013-12-10 13:40:00,101.02,101.09,101.0,101.06,3569.4970254191453,76.5457,76.5988,76.5306,76.576,3569.497
2013-12-10 13:45:00,101.05,101.13,101.05,101.11,3893.996755002704,76.5685,76.6291,76.5685,76.6139,3893.9968
2013-12-10 13:50:00,101.11,101.13,101.03,101.04,4759.329367225527,76.6139,76.6291,76.5533,76.5609,4759.3294
2013-12-10 13:55:00,101.02,101.05,100.97,100.99,3569.4970254191453,76.5457,76.5685,76.5078,76.523,3569.497
2013-12-10 14:00:00,101.05,101.05,100.99,101.04,4542.9962141698215,76.5685,76.5685,76.523,76.5609,4542.9962
2013-12-10 14:05:00,101.04,101.07,100.99,101.07,3785.830178474851,76.5609,76.5836,76.523,76.5836,3785.8302
2013-12-10 14:10:00,101.08,101.14,101.05,101.08,5732.828555976204,76.5912,76.6367,76.5685,76.5912,5732.8286
2013-12-10 14:15:00,101.05,101.07,101.02,101.03,4110.32990805841,76.5685,76.5836,76.5457,76.5533,4110.3299
2013-12-10 14:20:00,101.07,101.09,101.02,101.08,5624.66197944835,76.5836,76.5988,76.5457,76.5912,5624.662
2013-12-10 14:25:00,101.07,101.07,101.01,101.01,2704.164413196322,76.5836,76.5836,76.5381,76.5381,2704.1644
2013-12-10 14:30:00,101.04,101.13,100.86,100.93,91508.92374256357,76.5609,76.6291,76.4245,76.4775,91508.9237
2013-12-10 14:35:00,100.89,100.98,100.89,100.98,4110.32990805841,76.4472,76.5154,76.4472,76.5154,4110.3299
2013-12-10 14:40:00,100.96,100.96,100.87,100.91,5191.995673336939,76.5003,76.5003,76.4321,76.4624,5191.9957
2013-12-10 14:45:00,100.87,100.9,100.86,100.9,1946.998377501352,76.4321,76.4548,76.4245,76.4548,1946.9984
2013-12-10 14:50:00,100.9,101.0,100.88,101.0,8112.493239588966,76.4548,76.5306,76.4396,76.5306,8112.4932
2013-12-10 14:55:00,100.99,101.1,100.99,101.1,3244.9972958355866,76.523,76.6063,76.523,76.6063,3244.9973
2013-12-10 15:00:00,101.1,101.23,101.1,101.2,7247.160627366144,76.6063,76.7048,76.6063,76.6821,7247.1606
2013-12-10 15:05:00,101.19,101.21,101.15,101.18,7030.8274743104375,76.6745,76.6897,76.6442,76.667,7030.8275
2013-12-10 15:10:00,101.15,101.15,101.05,101.09,7247.160627366144,76.6442,76.6442,76.5685,76.5988,7247.1606
2013-12-10 15:15:00,101.05,101.09,100.97,100.97,7355.327203893997,76.5685,76.5988,76.5078,76.5078,7355.3272
2013-12-10 15:20:00,100.97,101.08,100.97,101.05,7571.660356949702,76.5078,76.5912,76.5078,76.5685,7571.6604
2013-12-10 15:25:00,101.0,101.07,100.92,100.92,12547.322877230936,76.5306,76.5836,76.47,76.47,12547.3229
2013-12-10 15:30:00,100.92,100.96,100.88,100.91,18171.98485667929,76.47,76.5003,76.4396,76.4624,18171.9849
2013-12-10 15:35:00,100.91,100.91,100.85,100.87,12006.489994591671,76.4624,76.4624,76.4169,76.4321,12006.49
2013-12-10 15:40:00,100.85,100.89,100.81,100.82,13520.82206598161,76.4169,76.4472,76.3866,76.3942,13520.8221
2013-12-10 15:45:00,100.8,100.83,100.77,100.81,15251.487290427258,76.379,76.4018,76.3563,76.3866,15251.4873
2013-12-10 15:50:00,100.81,100.9,100.78,100.87,36019.469983775016,76.3866,76.4548,76.3639,76.4321,36019.47
2013-12-10 15:55:00,100.86,100.91,100.84,100.86,45105.462412114655,76.4245,76.4624,76.4093,76.4245,45105.4624
2013-12-11 09:30:00,100.72,100.81,100.44,100.44,16549.486208761493,76.3184,76.3866,76.1062,76.1062,16549.4862
2013-12-11 09:35:00,100.43,100.65,100.28,100.33,5083.829096809086,76.0987,76.2654,75.985,76.0229,5083.8291
2013-12-11 09:40:00,100.27,100.31,100.14,100.14,2920.497566252028,75.9774,76.0077,75.8789,75.8789,2920.4976
2013-12-11 09:45:00,100.15,100.16,99.56,99.7,12655.489453758788,75.8865,75.8941,75.4394,75.5455,12655.4895
2013-12-11 09:50:00,99.65,100.11,99.6,100.03,13412.655489453758,75.5076,75.8562,75.4697,75.7956,13412.6555
2013-12-11 09:55:00,100.05,100.05,99.89,99.99,9734.99188750676,75.8107,75.8107,75.6895,75.7653,9734.9919
2013-12-11 10:00:00,99.94,99.96,99.68,99.76,6598.161168199026,75.7274,75.7425,75.5304,75.591,6598.1612
2013-12-11 10:05:00,99.74,99.78,99.6,99.78,5300.162249864791,75.5758,75.6061,75.4697,75.6061,5300.1622
2013-12-11 10:10:00,99.78,99.91,99.75,99.82,9518.658734451054,75.6061,75.7046,75.5834,75.6364,9518.6587
2013-12-11 10:15:00,99.82,99.88,99.73,99.79,15035.154137371552,75.6364,75.6819,75.5683,75.6137,15035.1541
2013-12-11 10:20:00,99.82,99.82,99.71,99.81,24770.14602487831,75.6364,75.6364,75.5531,75.6289,24770.146
2013-12-11 10:25:00,99.81,99.82,99.73,99.73,11898.323418063816,75.6289,75.6364,75.5683,75.5683,11898.3234
2013-12-11 10:30:00,99.71,99.78,99.67,99.75,13412.655489453758,75.5531,75.6061,75.5228,75.5834,13412.6555
2013-12-11 10:35:00,99.77,99.82,99.74,99.77,3893.996755002704,75.5986,75.6364,75.5758,75.5986,3893.9968
2013-12-11 10:40:00,99.77,99.82,99.71,99.8,8328.826392644673,75.5986,75.6364,75.5531,75.6213,8328.8264
2013-12-11 10:45:00,99.76,99.84,99.68,99.83,27474.31043807464,75.591,75.6516,75.5304,75.644,27474.3104
2013-12-11 10:50:00,99.8,99.84,99.77,99.8,7355.327203893997,75.6213,75.6516,75.5986,75.6213,7355.3272
2013-12-11 10:55:00,99.78,99.84,99.78,99.8,6273.661438615468,75.6061,75.6516,75.6061,75.6213,6273.6614
2013-12-11 11:00:00,99.8,99.8,99.72,99.74,4867.49594375338,75.6213,75.6213,75.5607,75.5758,4867.4959
2013-12-11 11:05:00,99.72,99.73,99.65,99.71,6598.161168199026,75.5607,75.5683,75.5076,75.5531,6598.1612
2013-12-11 11:10:00,99.66,99.72,99.65,99.72,7247.160627366144,75.5152,75.5607,75.5076,75.5607,7247.1606
2013-12-11 11:15:00,99.72,99.72,99.52,99.57,7247.160627366144,75.5607,75.5607,75.4091,75.447,7247.1606
2013-12-11 11:20:00,99.54,99.56,99.46,99.51,8977.82585181179,75.4243,75.4394,75.3637,75.4016,8977.8259
2013-12-11 11:25:00,99.49,99.57,99.42,99.52,6489.994591671173,75.3864,75.447,75.3334,75.4091,6489.9946
2013-12-11 11:30:00,99.53,99.57,99.43,99.5,5408.328826392644,75.4167,75.447,75.3409,75.394,5408.3288
2013-12-11 11:35:00,99.46,99.5,99.43,99.44,6165.494862087615,75.3637,75.394,75.3409,75.3485,6165.4949
2013-12-11 11:40:00,99.42,99.47,99.4,99.41,4002.163331530557,75.3334,75.3712,75.3182,75.3258,4002.1633
2013-12-11 11:45:00,99.44,99.44,99.34,99.35,5624.66197944835,75.3485,75.3485,75.2727,75.2803,5624.662
2013-12-11 11:50:00,99.35,99.37,99.12,99.19,7571.660356949702,75.2803,75.2955,75.106,75.1591,7571.6604
2013-12-11 11:55:00,99.12,99.24,99.12,99.2,13953.488372093025,75.106,75.197,75.106,75.1667,13953.4884
2013-12-11 12:00:00,99.19,99.2,99.0,99.0,8653.32612222823,75.1591,75.1667,75.0151,75.0151,8653.3261
2013-12-11 12:05:00,99.0,99.03,98.88,99.01,15251.487290427258,75.0151,75.0378,74.9242,75.0227,15251.4873
2013-12-11 12:10:00,99.01,99.15,99.0,99.04,4218.496484586262,75.0227,75.1288,75.0151,75.0454,4218.4965
2013-12-11 12:15:00,99.07,99.12,99.02,99.09,7896.160086533261,75.0682,75.106,75.0303,75.0833,7896.1601
2013-12-11 12:20:00,99.11,99.18,99.11,99.11,3136.830719307734,75.0985,75.1515,75.0985,75.0985,3136.8307
2013-12-11 12:25:00,99.12,99.18,99.04,99.18,7463.49378042185,75.106,75.1515,75.0454,75.1515,7463.4938
2013-12-11 12:30:00,99.16,99.21,99.11,99.19,3893.996755002704,75.1363,75.1742,75.0985,75.1591,3893.9968
2013-12-11 12:35:00,99.18,99.3,99.18,99.3,3028.664142779881,75.1515,75.2424,75.1515,75.2424,3028.6641
2013-12-11 12:40:00,99.29,99.34,99.26,99.34,6273.661438615468,75.2349,75.2727,75.2121,75.2727,6273.6614
2013-12-11 12:45:00,99.3,99.37,99.3,99.35,2055.164954029205,75.2424,75.2955,75.2424,75.2803,2055.165
2013-12-11 12:50:00,99.37,99.41,99.32,99.41,12330.98972417523,75.2955,75.3258,75.2576,75.3258,12330.9897
2013-12-11 12:55:00,99.41,99.46,99.37,99.46,2163.3315305570577,75.3258,75.3637,75.2955,75.3637,2163.3315
2013-12-11 13:00:00,99.4,99.52,99.39,99.5,4326.663061114115,75.3182,75.4091,75.3106,75.394,4326.6631
2013-12-11 13:05:00,99.53,99.57,99.52,99.53,12006.489994591671,75.4167,75.447,75.4091,75.4167,12006.49
2013-12-11 13:10:00,99.55,99.58,99.52,99.55,5624.66197944835,75.4319,75.4546,75.4091,75.4319,5624.662
2013-12-11 13:15:00,99.55,99.61,99.53,99.55,8977.82585181179,75.4319,75.4773,75.4167,75.4319,8977.8259
2013-12-11 13:20:00,99.6,99.64,99.57,99.64,4651.162790697675,75.4697,75.5001,75.447,75.5001,4651.1628
2013-12-11 13:25:00,99.64,99.72,99.64,99.72,17414.818820984314,75.5001,75.5607,75.5001,75.5607,17414.8188
2013-12-11 13:30:00,99.72,99.81,99.72,99.81,20443.4829637642,75.5607,75.6289,75.5607,75.6289,20443.483
2013-12-11 13:35:00,99.81,99.84,99.77,99.83,9843.158464034614,75.6289,75.6516,75.5986,75.644,9843.1585
2013-12-11 13:40:00,99.83,99.86,99.8,99.86,7787.993510005408,75.644,75.6668,75.6213,75.6668,7787.9935
2013-12-11 13:45:00,99.85,99.87,99.8,99.87,9302.32558139535,75.6592,75.6743,75.6213,75.6743,9302.3256
2013-12-11 13:50:00,99.87,99.87,99.8,99.82,4975.662520281233,75.6743,75.6743,75.6213,75.6364,4975.6625
2013-12-11 13:55:00,99.79,99.83,99.76,99.83,3677.6636019469984,75.6137,75.644,75.591,75.644,3677.6636
2013-12-11 14:00:00,99.8,99.83,99.71,99.71,7030.8274743104375,75.6213,75.644,75.5531,75.5531,7030.8275
2013-12-11 14:05:00,99.7,99.7,99.48,99.51,14926.9875608437,75.5455,75.5455,75.3788,75.4016,14926.9876
2013-12-11 14:10:00,99.49,99.56,99.47,99.52,10708.491076257436,75.3864,75.4394,75.3712,75.4091,10708.4911
2013-12-11 14:15:00,99.54,99.56,99.5,99.53,19361.817198485667,75.4243,75.4394,75.394,75.4167,19361.8172
2013-12-11 14:20:00,99.52,99.55,99.52,99.55,4867.49594375338,75.4091,75.4319,75.4091,75.4319,4867.4959
2013-12-11 14:25:00,99.52,99.53,99.44,99.47,7787.993510005408,75.4091,75.4167,75.3485,75.3712,7787.9935
2013-12-11 14:30:00,99.48,99.5,99.41,99.46,6381.828015143321,75.3788,75.394,75.3258,75.3637,6381.828
2013-12-11 14:35:00,99.45,99.45,99.36,99.37,8328.826392644673,75.3561,75.3561,75.2879,75.2955,8328.8264
2013-12-11 14:40:00,99.37,99.49,99.37,99.48,12763.656030286642,75.2955,75.3864,75.2955,75.3788,12763.656
2013-12-11 14:45:00,99.45,99.47,99.43,99.43,5949.161709031909,75.3561,75.3712,75.3409,75.3409,5949.1617
2013-12-11 14:50:00,99.43,99.46,99.42,99.43,10275.824770146024,75.3409,75.3637,75.3334,75.3409,10275.8248
2013-12-11 14:55:00,99.44,99.44,99.36,99.37,14602.48783126014,75.3485,75.3485,75.2879,75.2955,14602.4878
2013-12-11 15:00:00,99.37,99.38,99.27,99.29,10492.15792320173,75.2955,75.303,75.2197,75.2349,10492.1579
2013-12-11 15:05:00,99.28,99.3,99.21,99.25,11573.82368848026,75.2273,75.2424,75.1742,75.2045,11573.8237
2013-12-11 15:10:00,99.25,99.25,99.1,99.15,10600.324499729582,75.2045,75.2045,75.0909,75.1288,10600.3245
2013-12-11 15:15:00,99.14,99.16,99.07,99.07,5516.495402920497,75.1212,75.1363,75.0682,75.0682,5516.4954
2013-12-11 15:20:00,99.08,99.1,99.0,99.1,8004.326663061114,75.0757,75.0909,75.0151,75.0909,8004.3267
2013-12-11 15:25:00,99.12,99.12,98.99,98.99,9302.32558139535,75.106,75.106,75.0075,75.0075,9302.3256
2013-12-11 15:30:00,99.0,99.09,98.97,99.02,13953.488372093025,75.0151,75.0833,74.9924,75.0303,13953.4884
2013-12-11 15:35:00,99.02,99.05,98.88,98.9,18388.31800973499,75.0303,75.053,74.9242,74.9393,18388.318
2013-12-11 15:40:00,98.9,98.92,98.77,98.78,24012.979989183343,74.9393,74.9545,74.8408,74.8484,24012.98
2013-12-11 15:45:00,98.78,98.81,98.71,98.8,51919.956733369385,74.8484,74.8711,74.7954,74.8636,51919.9567
2013-12-11 15:50:00,98.8,98.82,98.7,98.7,38290.968090859926,74.8636,74.8787,74.7878,74.7878,38290.9681
2013-12-11 15:55:00,98.7,98.81,98.68,98.76,77230.93564088696,74.7878,74.8711,74.7726,74.8333,77230.9356
2013-12-12 09:30:00,98.66,98.68,98.39,98.61,13953.488372093025,74.7575,74.7726,74.5529,74.7196,13953.4884
2013-12-12 09:35:00,98.65,98.85,98.48,98.52,11465.657111952409,74.7499,74.9015,74.6211,74.6514,11465.6571
2013-12-12 09:40:00,98.49,98.69,98.49,98.55,9085.992428339645,74.6287,74.7802,74.6287,74.6741,9085.9924
2013-12-12 09:45:00,98.55,98.6,98.14,98.16,10275.824770146024,74.6741,74.712,74.3635,74.3786,10275.8248
2013-12-12 09:50:00,98.19,98.37,98.12,98.25,12439.156300703082,74.4014,74.5377,74.3483,74.4468,12439.1563
2013-12-12 09:55:00,98.3,98.54,98.28,98.52,6489.994591671173,74.4847,74.6666,74.4695,74.6514,6489.9946
2013-12-12 10:00:00,98.51,98.67,98.46,98.64,11465.657111952409,74.6438,74.7651,74.6059,74.7423,11465.6571
2013-12-12 10:05:00,98.63,98.78,98.63,98.68,5083.829096809086,74.7348,74.8484,74.7348,74.7726,5083.8291
2013-12-12 10:10:00,98.65,98.76,98.62,98.76,6814.494321254732,74.7499,74.8333,74.7272,74.8333,6814.4943
2013-12-12 10:15:00,98.71,98.71,98.61,98.61,10383.991346673878,74.7954,74.7954,74.7196,74.7196,10383.9913
2013-12-12 10:20:00,98.68,98.88,98.68,98.86,10492.15792320173,74.7726,74.9242,74.7726,74.909,10492.1579
2013-12-12 10:25:00,98.86,98.97,98.82,98.96,5624.66197944835,74.909,74.9924,74.8787,74.9848,5624.662
2013-12-12 10:30:00,98.9,99.07,98.89,99.06,3353.16387236344,74.9393,75.0682,74.9318,75.0606,3353.1639
2013-12-12 10:35:00,99.04,99.11,98.97,99.0,4326.663061114115,75.0454,75.0985,74.9924,75.0151,4326.6631
2013-12-12 10:40:00,99.02,99.05,98.92,99.05,7138.994050838291,75.0303,75.053,74.9545,75.053,7138.9941
2013-12-12 10:45:00,98.98,99.06,98.91,99.06,7247.160627366144,75.0,75.0606,74.9469,75.0606,7247.1606
2013-12-12 10:50:00,99.02,99.06,98.96,99.02,3677.6636019469984,75.0303,75.0606,74.9848,75.0303,3677.6636
2013-12-12 10:55:00,99.01,99.01,98.9,98.98,6165.494862087615,75.0227,75.0227,74.9393,75.0,6165.4949
2013-12-12 11:00:00,98.96,98.96,98.91,98.93,2379.6646836127634,74.9848,74.9848,74.9469,74.9621,2379.6647
2013-12-12 11:05:00,98.93,99.02,98.93,99.0,7679.826933477555,74.9621,75.0303,74.9621,75.0151,7679.8269
2013-12-12 11:10:00,99.01,99.08,98.98,99.0,8220.65981611682,75.0227,75.0757,75.0,75.0151,8220.6598
2013-12-12 11:15:00,99.02,99.05,98.89,98.91,4651.162790697675,75.0303,75.053,74.9318,74.9469,4651.1628
2013-12-12 11:20:00,98.87,99.0,98.87,98.91,9626.825310978908,74.9166,75.0151,74.9166,74.9469,9626.8253
2013-12-12 11:25:00,98.87,98.91,98.68,98.69,4975.662520281233,74.9166,74.9469,74.7726,74.7802,4975.6625
2013-12-12 11:30:00,98.74,98.94,98.74,98.92,9626.825310978908,74.8181,74.9696,74.8181,74.9545,9626.8253
2013-12-12 11:35:00,98.88,98.91,98.84,98.87,2055.164954029205,74.9242,74.9469,74.8939,74.9166,2055.165
2013-12-12 11:40:00,98.85,98.86,98.7,98.73,10167.658193618172,74.9015,74.909,74.7878,74.8105,10167.6582
2013-12-12 11:45:00,98.75,98.77,98.67,98.75,4434.8296376419685,74.8257,74.8408,74.7651,74.8257,4434.8296
2013-12-12 11:50:00,98.76,98.95,98.76,98.95,5083.829096809086,74.8333,74.9772,74.8333,74.9772,5083.8291
2013-12-12 11:55:00,98.98,98.98,98.76,98.76,8977.82585181179,75.0,75.0,74.8333,74.8333,8977.8259
2013-12-12 12:00:00,98.72,98.76,98.58,98.73,10492.15792320173,74.8029,74.8333,74.6969,74.8105,10492.1579
2013-12-12 12:05:00,98.77,98.77,98.69,98.74,3785.830178474851,74.8408,74.8408,74.7802,74.8181,3785.8302
2013-12-12 12:10:00,98.68,98.76,98.68,98.71,5191.995673336939,74.7726,74.8333,74.7726,74.7954,5191.9957
2013-12-12 12:15:00,98.7,98.76,98.67,98.76,18280.15143320714,74.7878,74.8333,74.7651,74.8333,18280.1514
2013-12-12 12:20:00,98.71,98.76,98.6,98.64,23363.980530016222,74.7954,74.8333,74.712,74.7423,23363.9805
2013-12-12 12:25:00,98.64,98.72,98.6,98.72,6489.994591671173,74.7423,74.8029,74.712,74.8029,6489.9946
2013-12-12 12:30:00,98.67,98.7,98.56,98.6,10275.824770146024,74.7651,74.7878,74.6817,74.712,10275.8248
2013-12-12 12:35:00,98.6,98.76,98.6,98.75,14494.321254732287,74.712,74.8333,74.712,74.8257,14494.3213
2013-12-12 12:40:00,98.68,98.82,98.68,98.79,18388.31800973499,74.7726,74.8787,74.7726,74.856,18388.318
2013-12-12 12:45:00,98.79,99.1,98.79,99.08,35154.13737155219,74.856,75.0909,74.856,75.0757,35154.1374
2013-12-12 12:50:00,99.04,99.04,98.84,98.84,7896.160086533261,75.0454,75.0454,74.8939,74.8939,7896.1601
2013-12-12 12:55:00,98.79,98.79,98.67,98.67,2055.164954029205,74.856,74.856,74.7651,74.7651,2055.165
2013-12-12 13:00:00,98.71,98.9,98.7,98.86,5408.328826392644,74.7954,74.9393,74.7878,74.909,5408.3288
2013-12-12 13:05:00,98.88,98.96,98.87,98.88,2271.4981070849108,74.9242,74.9848,74.9166,74.9242,2271.4981
2013-12-12 13:10:00,98.89,98.94,98.88,98.89,2812.330989724175,74.9318,74.9696,74.9242,74.9318,2812.331
2013-12-12 13:15:00,98.93,99.03,98.89,98.96,6814.494321254732,74.9621,75.0378,74.9318,74.9848,6814.4943
2013-12-12 13:20:00,98.98,99.13,98.96,99.11,17090.319091400757,75.0,75.1136,74.9848,75.0985,17090.3191
2013-12-12 13:25:00,99.12,99.16,99.09,99.1,5732.828555976204,75.106,75.1363,75.0833,75.0909,5732.8286
2013-12-12 13:30:00,99.11,99.12,99.05,99.12,7679.826933477555,75.0985,75.106,75.053,75.106,7679.8269
2013-12-12 13:35:00,99.12,99.28,99.12,99.25,11573.82368848026,75.106,75.2273,75.106,75.2045,11573.8237
2013-12-12 13:40:00,99.23,99.23,99.14,99.14,5191.995673336939,75.1894,75.1894,75.1212,75.1212,5191.9957
2013-12-12 13:45:00,99.17,99.25,99.16,99.18,3136.830719307734,75.1439,75.2045,75.1363,75.1515,3136.8307
2013-12-12 13:50:00,99.16,99.2,99.15,99.16,865.3326122228232,75.1363,75.1667,75.1288,75.1363,865.3326
2013-12-12 13:55:00,99.17,99.2,99.14,99.14,4867.49594375338,75.1439,75.1667,75.1212,75.1212,4867.4959
2013-12-12 14:00:00,99.16,99.25,99.16,99.25,3893.996755002704,75.1363,75.2045,75.1363,75.2045,3893.9968
2013-12-12 14:05:00,99.23,99.36,99.2,99.35,5624.66197944835,75.1894,75.2879,75.1667,75.2803,5624.662
2013-12-12 14:10:00,99.34,99.37,99.29,99.29,2595.997836668469,75.2727,75.2955,75.2349,75.2349,2595.9978
2013-12-12 14:15:00,99.27,99.31,99.24,99.24,5840.995132504056,75.2197,75.25,75.197,75.197,5840.9951
2013-12-12 14:20:00,99.24,99.28,99.19,99.25,5732.828555976204,75.197,75.2273,75.1591,75.2045,5732.8286
2013-12-12 14:25:00,99.25,99.38,99.24,99.36,7463.49378042185,75.2045,75.303,75.197,75.2879,7463.4938
2013-12-12 14:30:00,99.35,99.38,99.3,99.33,5300.162249864791,75.2803,75.303,75.2424,75.2652,5300.1622
2013-12-12 14:35:00,99.37,99.37,99.25,99.29,4326.663061114115,75.2955,75.2955,75.2045,75.2349,4326.6631
2013-12-12 14:40:00,99.29,99.35,99.28,99.35,6165.494862087615,75.2349,75.2803,75.2273,75.2803,6165.4949
2013-12-12 14:45:00,99.33,99.33,99.24,99.32,6273.661438615468,75.2652,75.2652,75.197,75.2576,6273.6614
2013-12-12 14:50:00,99.31,99.51,99.31,99.45,19686.316928069227,75.25,75.4016,75.25,75.3561,19686.3169
2013-12-12 14:55:00,99.41,99.6,99.41,99.56,16116.81990265008,75.3258,75.4697,75.3258,75.4394,16116.8199
2013-12-12 15:00:00,99.58,99.58,99.45,99.45,11141.157382368849,75.4546,75.4546,75.3561,75.3561,11141.1574
2013-12-12 15:05:00,99.47,99.56,99.47,99.51,5516.495402920497,75.3712,75.4394,75.3712,75.4016,5516.4954
2013-12-12 15:10:00,99.51,99.57,99.48,99.51,4651.162790697675,75.4016,75.447,75.3788,75.4016,4651.1628
2013-12-12 15:15:00,99.49,99.53,99.47,99.53,5300.162249864791,75.3864,75.4167,75.3712,75.4167,5300.1622
2013-12-12 15:20:00,99.5,99.55,99.49,99.51,5083.829096809086,75.394,75.4319,75.3864,75.4016,5083.8291
2013-12-12 15:25:00,99.53,99.55,99.51,99.52,9518.658734451054,75.4167,75.4319,75.4016,75.4091,9518.6587
2013-12-12 15:30:00,99.53,99.61,99.51,99.56,11573.82368848026,75.4167,75.4773,75.4016,75.4394,11573.8237
2013-12-12 15:35:00,99.56,99.57,99.47,99.49,13628.988642509465,75.4394,75.447,75.3712,75.3864,13628.9886
2013-12-12 15:40:00,99.52,99.57,99.48,99.56,26176.3115197404,75.4091,75.447,75.3788,75.4394,26176.3115
2013-12-12 15:45:00,99.55,99.55,99.45,99.51,43266.630611141154,75.4319,75.4319,75.3561,75.4016,43266.6306
2013-12-12 15:50:00,99.52,99.53,99.27,99.28,36343.96971335857,75.4091,75.4167,75.2197,75.2273,36343.9697
2013-12-12 15:55:00,99.28,99.49,99.2,99.37,83288.26392644673,75.2273,75.3864,75.1667,75.2955,83288.2639
2013-12-13 09:30:00,99.47,99.72,99.47,99.62,13304.488912925906,75.3712,75.5607,75.3712,75.4849,13304.4889
2013-12-13 09:35:00,99.61,99.91,99.58,99.78,10924.824229313142,75.4773,75.7046,75.4546,75.6061,10924.8242
2013-12-13 09:40:00,99.78,99.89,99.58,99.88,15143.320713899404,75.6061,75.6895,75.4546,75.6819,15143.3207
2013-12-13 09:45:00,99.87,99.92,99.78,99.86,7247.160627366144,75.6743,75.7122,75.6061,75.6668,7247.1606
2013-12-13 09:50:00,99.87,99.99,99.84,99.88,9626.825310978908,75.6743,75.7653,75.6516,75.6819,9626.8253
2013-12-13 09:55:00,99.88,99.95,99.8,99.85,11681.990265008111,75.6819,75.735,75.6213,75.6592,11681.9903
2013-12-13 10:00:00,99.87,100.03,99.87,99.96,8112.493239588966,75.6743,75.7956,75.6743,75.7425,8112.4932
2013-12-13 10:05:00,99.92,100.05,99.84,99.95,12222.823147647376,75.7122,75.8107,75.6516,75.735,12222.8231
2013-12-13 10:10:00,99.87,99.93,99.81,99.85,11790.156841535963,75.6743,75.7198,75.6289,75.6592,11790.1568
2013-12-13 10:15:00,99.85,99.91,99.8,99.8,18929.15089237425,75.6592,75.7046,75.6213,75.6213,18929.1509
2013-12-13 10:20:00,99.8,99.84,99.67,99.7,7571.660356949702,75.6213,75.6516,75.5228,75.5455,7571.6604
2013-12-13 10:25:00,99.66,99.79,99.6,99.73,14061.654948620877,75.5152,75.6137,75.4697,75.5683,14061.6549
2013-12-13 10:30:00,99.73,99.89,99.73,99.82,5949.161709031909,75.5683,75.6895,75.5683,75.6364,5949.1617
2013-12-13 10:35:00,99.84,99.89,99.81,99.86,8761.492698756085,75.6516,75.6895,75.6289,75.6668,8761.4927
2013-12-13 10:40:00,99.9,99.96,99.84,99.89,5408.328826392644,75.6971,75.7425,75.6516,75.6895,5408.3288
2013-12-13 10:45:00,99.91,99.95,99.79,99.79,8220.65981611682,75.7046,75.735,75.6137,75.6137,8220.6598
2013-12-13 10:50:00,99.86,99.86,99.76,99.8,9734.99188750676,75.6668,75.6668,75.591,75.6213,9734.9919
2013-12-13 10:55:00,99.81,99.84,99.74,99.78,11898.323418063816,75.6289,75.6516,75.5758,75.6061,11898.3234
2013-12-13 11:00:00,99.75,99.85,99.73,99.74,8004.326663061114,75.5834,75.6592,75.5683,75.5758,8004.3267
2013-12-13 11:05:00,99.78,99.89,99.75,99.83,10492.15792320173,75.6061,75.6895,75.5834,75.644,10492.1579
2013-12-13 11:10:00,99.77,99.89,99.77,99.86,6057.328285559762,75.5986,75.6895,75.5986,75.6668,6057.3283
2013-12-13 11:15:00,99.82,100.02,99.82,100.02,5083.829096809086,75.6364,75.788,75.6364,75.788,5083.8291
2013-12-13 11:20:00,100.02,100.03,99.98,99.98,6273.661438615468,75.788,75.7956,75.7577,75.7577,6273.6614
2013-12-13 11:25:00,99.99,100.05,99.98,99.99,6057.328285559762,75.7653,75.8107,75.7577,75.7653,6057.3283
2013-12-13 11:30:00,99.99,100.1,99.98,100.04,6057.328285559762,75.7653,75.8486,75.7577,75.8031,6057.3283
2013-12-13 11:35:00,100.0,100.05,99.98,100.05,6057.328285559762,75.7728,75.8107,75.7577,75.8107,6057.3283
2013-12-13 11:40:00,100.06,100.08,99.98,99.98,11681.990265008111,75.8183,75.8335,75.7577,75.7577,11681.9903
2013-12-13 11:45:00,99.98,100.05,99.94,99.97,14061.654948620877,75.7577,75.8107,75.7274,75.7501,14061.6549
2013-12-13 11:50:00,99.94,99.99,99.82,99.82,10924.824229313142,75.7274,75.7653,75.6364,75.6364,10924.8242
2013-12-13 11:55:00,99.83,99.83,99.71,99.76,12655.489453758788,75.644,75.644,75.5531,75.591,12655.4895
2013-12-13 12:00:00,99.74,99.81,99.74,99.79,5191.995673336939,75.5758,75.6289,75.5758,75.6137,5191.9957
2013-12-13 12:05:00,99.76,99.77,99.71,99.77,5300.162249864791,75.591,75.5986,75.5531,75.5986,5300.1622
2013-12-13 12:10:00,99.71,99.77,99.69,99.77,5408.328826392644,75.5531,75.5986,75.5379,75.5986,5408.3288
2013-12-13 12:15:00,99.73,99.78,99.73,99.75,3569.4970254191453,75.5683,75.6061,75.5683,75.5834,3569.497
2013-12-13 12:20:00,99.74,99.81,99.74,99.78,4759.329367225527,75.5758,75.6289,75.5758,75.6061,4759.3294
2013-12-13 12:25:00,99.76,99.79,99.74,99.77,3785.830178474851,75.591,75.6137,75.5758,75.5986,3785.8302
2013-12-13 12:30:00,99.8,99.85,99.76,99.85,2271.4981070849108,75.6213,75.6592,75.591,75.6592,2271.4981
2013-12-13 12:35:00,99.79,99.88,99.79,99.86,3244.9972958355866,75.6137,75.6819,75.6137,75.6668,3244.9973
2013-12-13 12:40:00,99.86,99.86,99.8,99.81,5408.328826392644,75.6668,75.6668,75.6213,75.6289,5408.3288
2013-12-13 12:45:00,99.82,99.85,99.76,99.76,4218.496484586262,75.6364,75.6592,75.591,75.591,4218.4965
2013-12-13 12:50:00,99.76,99.8,99.73,99.74,8545.159545700379,75.591,75.6213,75.5683,75.5758,8545.1595
2013-12-13 12:55:00,99.76,99.78,99.73,99.77,6165.494862087615,75.591,75.6061,75.5683,75.5986,6165.4949
2013-12-13 13:00:00,99.75,99.8,99.74,99.8,5083.829096809086,75.5834,75.6213,75.5758,75.6213,5083.8291
2013-12-13 13:05:00,99.76,99.79,99.71,99.71,5732.828555976204,75.591,75.6137,75.5531,75.5531,5732.8286
2013-12-13 13:10:00,99.74,99.75,99.69,99.74,7571.660356949702,75.5758,75.5834,75.5379,75.5758,7571.6604
2013-12-13 13:15:00,99.74,99.76,99.67,99.71,6273.661438615468,75.5758,75.591,75.5228,75.5531,6273.6614
2013-12-13 13:20:00,99.75,99.78,99.71,99.78,7787.993510005408,75.5834,75.6061,75.5531,75.6061,7787.9935
2013-12-13 13:25:00,99.75,99.76,99.72,99.72,4434.8296376419685,75.5834,75.591,75.5607,75.5607,4434.8296
2013-12-13 13:30:00,99.73,99.83,99.72,99.83,5191.995673336939,75.5683,75.644,75.5607,75.644,5191.9957
2013-12-13 13:35:00,99.8,99.86,99.78,99.86,4867.49594375338,75.6213,75.6668,75.6061,75.6668,4867.4959
2013-12-13 13:40:00,99.85,99.86,99.74,99.74,8004.326663061114,75.6592,75.6668,75.5758,75.5758,8004.3267
2013-12-13 13:45:00,99.75,99.77,99.71,99.74,4002.163331530557,75.5834,75.5986,75.5531,75.5758,4002.1633
2013-12-13 13:50:00,99.74,99.79,99.7,99.76,4867.49594375338,75.5758,75.6137,75.5455,75.591,4867.4959
2013-12-13 13:55:00,99.75,99.75,99.7,99.7,8545.159545700379,75.5834,75.5834,75.5455,75.5455,8545.1595
2013-12-13 14:00:00,99.69,99.7,99.54,99.54,6381.828015143321,75.5379,75.5455,75.4243,75.4243,6381.828
2013-12-13 14:05:00,99.54,99.54,99.42,99.42,2487.8312601406165,75.4243,75.4243,75.3334,75.3334,2487.8313
2013-12-13 14:10:00,99.43,99.47,99.28,99.31,6598.161168199026,75.3409,75.3712,75.2273,75.25,6598.1612
2013-12-13 14:15:00,99.32,99.41,99.3,99.37,10383.991346673878,75.2576,75.3258,75.2424,75.2955,10383.9913
2013-12-13 14:20:00,99.38,99.4,99.34,99.36,12547.322877230936,75.303,75.3182,75.2727,75.2879,12547.3229
2013-12-13 14:25:00,99.38,99.43,99.35,99.37,8761.492698756085,75.303,75.3409,75.2803,75.2955,8761.4927
2013-12-13 14:30:00,99.37,99.44,99.3,99.4,4434.8296376419685,75.2955,75.3485,75.2424,75.3182,4434.8296
2013-12-13 14:35:00,99.41,99.49,99.41,99.48,4218.496484586262,75.3258,75.3864,75.3258,75.3788,4218.4965
2013-12-13 14:40:00,99.48,99.51,99.41,99.51,7571.660356949702,75.3788,75.4016,75.3258,75.4016,7571.6604
2013-12-13 14:45:00,99.49,99.61,99.49,99.57,4434.8296376419685,75.3864,75.4773,75.3864,75.447,4434.8296
2013-12-13 14:50:00,99.57,99.79,99.57,99.77,25310.978907517576,75.447,75.6137,75.447,75.5986,25310.9789
2013-12-13 14:55:00,99.77,99.81,99.71,99.76,6814.494321254732,75.5986,75.6289,75.5531,75.591,6814.4943
2013-12-13 15:00:00,99.76,99.77,99.72,99.75,6489.994591671173,75.591,75.5986,75.5607,75.5834,6489.9946
2013-12-13 15:05:00,99.75,99.81,99.73,99.75,5840.995132504056,75.5834,75.6289,75.5683,75.5834,5840.9951
2013-12-13 15:10:00,99.73,99.77,99.73,99.75,9410.4921579232,75.5683,75.5986,75.5683,75.5834,9410.4922
2013-12-13 15:15:00,99.75,99.82,99.74,99.79,7030.8274743104375,75.5834,75.6364,75.5758,75.6137,7030.8275
2013-12-13 15:20:00,99.78,99.86,99.78,99.79,22390.48134126555,75.6061,75.6668,75.6061,75.6137,22390.4813
2013-12-13 15:25:00,99.8,99.93,99.8,99.93,9194.159004867495,75.6213,75.7198,75.6213,75.7198,9194.159
2013-12-13 15:30:00,99.91,99.94,99.81,99.83,53650.62195781504,75.7046,75.7274,75.6289,75.644,53650.622
2013-12-13 15:35:00,99.81,99.86,99.79,99.86,24121.146565711195,75.6289,75.6668,75.6137,75.6668,24121.1466
2013-12-13 15:40:00,99.83,99.87,99.82,99.85,18929.15089237425,75.644,75.6743,75.6364,75.6592,18929.1509
2013-12-13 15:45:00,99.87,99.89,99.79,99.81,19794.48350459708,75.6743,75.6895,75.6137,75.6289,19794.4835
2013-12-13 15:50:00,99.79,99.83,99.61,99.64,75067.6041103299,75.6137,75.644,75.4773,75.5001,75067.6041
2013-12-13 15:55:00,99.64,99.64,99.55,99.59,45105.462412114655,75.5001,75.5001,75.4319,75.4622,45105.4624
2013-12-16 09:30:00,99.86,100.14,98.99,99.98,33531.638723634394,75.6668,75.8789,75.0075,75.7577,33531.6387
2013-12-16 09:35:00,100.03,100.45,100.03,100.06,20551.64954029205,75.7956,76.1138,75.7956,75.8183,20551.6495
2013-12-16 09:40:00,100.16,100.28,100.05,100.11,18496.484586262843,75.8941,75.985,75.8107,75.8562,18496.4846
2013-12-16 09:45:00,100.15,100.36,100.07,100.09,13845.32179556517,75.8865,76.0456,75.8259,75.841,13845.3218
2013-12-16 09:50:00,100.09,100.26,100.05,100.15,20659.8161168199,75.841,75.9698,75.8107,75.8865,20659.8161
2013-12-16 09:55:00,100.15,100.31,100.14,100.14,13845.32179556517,75.8865,76.0077,75.8789,75.8789,13845.3218
2013-12-16 10:00:00,100.16,100.29,100.08,100.1,9302.32558139535,75.8941,75.9926,75.8335,75.8486,9302.3256
2013-12-16 10:05:00,100.14,100.18,99.96,100.14,22823.14764737696,75.8789,75.9092,75.7425,75.8789,22823.1476
2013-12-16 10:10:00,100.11,100.16,99.9,99.9,41535.96538669551,75.8562,75.8941,75.6971,75.6971,41535.9654
2013-12-16 10:15:00,99.9,99.98,99.9,99.9,8112.493239588966,75.6971,75.7577,75.6971,75.6971,8112.4932
2013-12-16 10:20:00,99.93,99.97,99.72,99.78,28015.14332071389,75.7198,75.7501,75.5607,75.6061,28015.1433
2013-12-16 10:25:00,99.84,99.84,99.68,99.75,11681.990265008111,75.6516,75.6516,75.5304,75.5834,11681.9903
2013-12-16 10:30:00,99.76,99.77,99.55,99.64,11141.157382368849,75.591,75.5986,75.4319,75.5001,11141.1574
2013-12-16 10:35:00,99.61,99.68,99.51,99.52,4002.163331530557,75.4773,75.5304,75.4016,75.4091,4002.1633
2013-12-16 10:40:00,99.56,99.57,99.47,99.52,9734.99188750676,75.4394,75.447,75.3712,75.4091,9734.9919
2013-12-16 10:45:00,99.52,99.52,99.27,99.37,17739.318550567874,75.4091,75.4091,75.2197,75.2955,17739.3186
2013-12-16 10:50:00,99.37,99.57,99.32,99.49,7463.49378042185,75.2955,75.447,75.2576,75.3864,7463.4938
2013-12-16 10:55:00,99.5,99.63,99.44,99.49,9194.159004867495,75.394,75.4925,75.3485,75.3864,9194.159
2013-12-16 11:00:00,99.52,99.61,99.33,99.37,10600.324499729582,75.4091,75.4773,75.2652,75.2955,10600.3245
2013-12-16 11:05:00,99.4,99.4,99.25,99.28,10816.657652785289,75.3182,75.3182,75.2045,75.2273,10816.6577
2013-12-16 11:10:00,99.31,99.54,99.3,99.51,11790.156841535963,75.25,75.4243,75.2424,75.4016,11790.1568
2013-12-16 11:15:00,99.47,99.5,99.26,99.33,28447.80962682531,75.3712,75.394,75.2121,75.2652,28447.8096
2013-12-16 11:20:00,99.31,99.35,99.26,99.33,16982.152514872905,75.25,75.2803,75.2121,75.2652,16982.1525
2013-12-16 11:25:00,99.37,99.47,99.32,99.37,23363.980530016222,75.2955,75.3712,75.2576,75.2955,23363.9805
2013-12-16 11:30:00,99.39,99.57,99.38,99.5,12330.98972417523,75.3106,75.447,75.303,75.394,12330.9897
2013-12-16 11:35:00,99.5,99.55,99.43,99.47,5949.161709031909,75.394,75.4319,75.3409,75.3712,5949.1617
2013-12-16 11:40:00,99.49,99.61,99.49,99.57,2812.330989724175,75.3864,75.4773,75.3864,75.447,2812.331
2013-12-16 11:45:00,99.61,99.68,99.54,99.58,8869.659275283937,75.4773,75.5304,75.4243,75.4546,8869.6593
2013-12-16 11:50:00,99.54,99.65,99.53,99.55,7355.327203893997,75.4243,75.5076,75.4167,75.4319,7355.3272
2013-12-16 11:55:00,99.55,99.62,99.51,99.62,3569.4970254191453,75.4319,75.4849,75.4016,75.4849,3569.497
2013-12-16 12:00:00,99.61,99.61,99.48,99.49,6706.327744726879,75.4773,75.4773,75.3788,75.3864,6706.3277
2013-12-16 12:05:00,99.49,99.55,99.45,99.51,5732.828555976204,75.3864,75.4319,75.3561,75.4016,5732.8286
2013-12-16 12:10:00,99.52,99.58,99.37,99.44,9734.99188750676,75.4091,75.4546,75.2955,75.3485,9734.9919
2013-12-16 12:15:00,99.4,99.4,99.33,99.33,12222.823147647376,75.3182,75.3182,75.2652,75.2652,12222.8231
2013-12-16 12:20:00,99.32,99.38,99.24,99.33,15575.987020010816,75.2576,75.303,75.197,75.2652,15575.987
2013-12-16 12:25:00,99.33,99.37,99.22,99.23,10383.991346673878,75.2652,75.2955,75.1818,75.1894,10383.9913
2013-12-16 12:30:00,99.25,99.36,99.25,99.32,9626.825310978908,75.2045,75.2879,75.2045,75.2576,9626.8253
2013-12-16 12:35:00,99.34,99.39,99.3,99.36,3569.4970254191453,75.2727,75.3106,75.2424,75.2879,3569.497
2013-12-16 12:40:00,99.36,99.38,99.3,99.38,7463.49378042185,75.2879,75.303,75.2424,75.303,7463.4938
2013-12-16 12:45:00,99.34,99.45,99.32,99.45,6057.328285559762,75.2727,75.3561,75.2576,75.3561,6057.3283
2013-12-16 12:50:00,99.46,99.54,99.4,99.54,2704.164413196322,75.3637,75.4243,75.3182,75.4243,2704.1644
2013-12-16 12:55:00,99.48,99.51,99.43,99.43,3893.996755002704,75.3788,75.4016,75.3409,75.3409,3893.9968
2013-12-16 13:00:00,99.44,99.46,99.37,99.42,5300.162249864791,75.3485,75.3637,75.2955,75.3334,5300.1622
2013-12-16 13:05:00,99.37,99.4,99.3,99.4,6706.327744726879,75.2955,75.3182,75.2424,75.3182,6706.3277
2013-12-16 13:10:00,99.36,99.4,99.31,99.31,6814.494321254732,75.2879,75.3182,75.25,75.25,6814.4943
2013-12-16 13:15:00,99.31,99.35,99.26,99.3,4002.163331530557,75.25,75.2803,75.2121,75.2424,4002.1633
2013-12-16 13:20:00,99.29,99.42,99.28,99.4,5840.995132504056,75.2349,75.3334,75.2273,75.3182,5840.9951
2013-12-16 13:25:00,99.46,99.49,99.43,99.44,4434.8296376419685,75.3637,75.3864,75.3409,75.3485,4434.8296
2013-12-16 13:30:00,99.44,99.47,99.43,99.47,3569.4970254191453,75.3485,75.3712,75.3409,75.3712,3569.497
2013-12-16 13:35:00,99.49,99.53,99.45,99.47,5191.995673336939,75.3864,75.4167,75.3561,75.3712,5191.9957
2013-12-16 13:40:00,99.54,99.59,99.48,99.49,6381.828015143321,75.4243,75.4622,75.3788,75.3864,6381.828
2013-12-16 13:45:00,99.56,99.56,99.47,99.52,5949.161709031909,75.4394,75.4394,75.3712,75.4091,5949.1617
2013-12-16 13:50:00,99.52,99.65,99.49,99.61,4867.49594375338,75.4091,75.5076,75.3864,75.4773,4867.4959
2013-12-16 13:55:00,99.62,99.71,99.62,99.7,4542.9962141698215,75.4849,75.5531,75.4849,75.5455,4542.9962
2013-12-16 14:00:00,99.71,99.76,99.61,99.74,8220.65981611682,75.5531,75.591,75.4773,75.5758,8220.6598
2013-12-16 14:05:00,99.7,99.87,99.7,99.81,13520.82206598161,75.5455,75.6743,75.5455,75.6289,13520.8221
2013-12-16 14:10:00,99.79,99.86,99.75,99.82,11573.82368848026,75.6137,75.6668,75.5834,75.6364,11573.8237
2013-12-16 14:15:00,99.82,99.88,99.74,99.74,12547.322877230936,75.6364,75.6819,75.5758,75.5758,12547.3229
2013-12-16 14:20:00,99.72,99.73,99.67,99.7,11465.657111952409,75.5607,75.5683,75.5228,75.5455,11465.6571
2013-12-16 14:25:00,99.69,99.72,99.63,99.66,9194.159004867495,75.5379,75.5607,75.4925,75.5152,9194.159
2013-12-16 14:30:00,99.72,99.76,99.67,99.67,7571.660356949702,75.5607,75.591,75.5228,75.5228,7571.6604
2013-12-16 14:35:00,99.66,99.69,99.63,99.65,3353.16387236344,75.5152,75.5379,75.4925,75.5076,3353.1639
2013-12-16 14:40:00,99.63,99.67,99.62,99.65,2812.330989724175,75.4925,75.5228,75.4849,75.5076,2812.331
2013-12-16 14:45:00,99.66,99.72,99.63,99.71,9734.99188750676,75.5152,75.5607,75.4925,75.5531,9734.9919
2013-12-16 14:50:00,99.71,99.74,99.64,99.64,20227.14981070849,75.5531,75.5758,75.5001,75.5001,20227.1498
2013-12-16 14:55:00,99.65,99.71,99.65,99.68,3677.6636019469984,75.5076,75.5531,75.5076,75.5304,3677.6636
2013-12-16 15:00:00,99.68,99.72,99.61,99.62,8761.492698756085,75.5304,75.5607,75.4773,75.4849,8761.4927
2013-12-16 15:05:00,99.64,99.72,99.61,99.67,9302.32558139535,75.5001,75.5607,75.4773,75.5228,9302.3256
2013-12-16 15:10:00,99.62,99.62,99.52,99.52,24661.97944835046,75.4849,75.4849,75.4091,75.4091,24661.9794
2013-12-16 15:15:00,99.53,99.58,99.52,99.57,9518.658734451054,75.4167,75.4546,75.4091,75.447,9518.6587
2013-12-16 15:20:00,99.58,99.58,99.44,99.45,37966.46836127636,75.4546,75.4546,75.3485,75.3561,37966.4684
2013-12-16 15:25:00,99.45,99.49,99.44,99.47,4434.8296376419685,75.3561,75.3864,75.3485,75.3712,4434.8296
2013-12-16 15:30:00,99.47,99.47,99.39,99.42,13196.322336398052,75.3712,75.3712,75.3106,75.3334,13196.3223
2013-12-16 15:35:00,99.44,99.47,99.34,99.35,62844.780962682526,75.3485,75.3712,75.2727,75.2803,62844.781
2013-12-16 15:40:00,99.35,99.41,99.34,99.38,18712.81773931855,75.2803,75.3258,75.2727,75.303,18712.8177
2013-12-16 15:45:00,99.36,99.38,99.28,99.28,46727.961060032445,75.2879,75.303,75.2273,75.2273,46727.9611
2013-12-16 15:50:00,99.3,99.34,99.25,99.27,39156.30070308274,75.2424,75.2727,75.2045,75.2197,39156.3007
2013-12-16 15:55:00,99.27,99.27,99.15,99.17,78204.43482963764,75.2197,75.2197,75.1288,75.1439,78204.4348
2013-12-17 09:30:00,99.33,99.64,98.73,99.55,31692.806922660897,75.2652,75.5001,74.8105,75.4319,31692.8069
2013-12-17 09:35:00,99.49,99.6,99.33,99.4,7571.660356949702,75.3864,75.4697,75.2652,75.3182,7571.6604
2013-12-17 09:40:00,99.4,99.65,99.25,99.58,16657.652785289345,75.3182,75.5076,75.2045,75.4546,16657.6528
2013-12-17 09:45:00,99.64,99.8,99.45,99.71,14818.820984315846,75.5001,75.6213,75.3561,75.5531,14818.821
2013-12-17 09:50:00,99.71,99.85,99.57,99.71,11032.990805840996,75.5531,75.6592,75.447,75.5531,11032.9908
2013-12-17 09:55:00,99.75,100.12,99.74,100.12,13520.82206598161,75.5834,75.8638,75.5758,75.8638,13520.8221
2013-12-17 10:00:00,99.98,100.15,99.91,100.07,32341.806381828013,75.7577,75.8865,75.7046,75.8259,32341.8064
2013-12-17 10:05:00,100.13,100.17,100.02,100.08,9194.159004867495,75.8713,75.9017,75.788,75.8335,9194.159
2013-12-17 10:10:00,100.04,100.17,99.73,99.79,67604.11032990806,75.8031,75.9017,75.5683,75.6137,67604.1103
2013-12-17 10:15:00,99.78,99.86,99.62,99.62,7463.49378042185,75.6061,75.6668,75.4849,75.4849,7463.4938
2013-12-17 10:20:00,99.62,99.76,99.62,99.73,9518.658734451054,75.4849,75.591,75.4849,75.5683,9518.6587
2013-12-17 10:25:00,99.74,99.92,99.72,99.91,11465.657111952409,75.5758,75.7122,75.5607,75.7046,11465.6571
2013-12-17 10:30:00,99.87,99.92,99.67,99.77,6706.327744726879,75.6743,75.7122,75.5228,75.5986,6706.3277
2013-12-17 10:35:00,99.76,100.05,99.74,100.02,8545.159545700379,75.591,75.8107,75.5758,75.788,8545.1595
2013-12-17 10:40:00,100.0,100.01,99.86,99.86,6922.660897782585,75.7728,75.7804,75.6668,75.6668,6922.6609
2013-12-17 10:45:00,99.86,99.89,99.59,99.59,14386.154678204435,75.6668,75.6895,75.4622,75.4622,14386.1547
2013-12-17 10:50:00,99.6,99.6,99.41,99.46,16224.986479177933,75.4697,75.4697,75.3258,75.3637,16224.9865
2013-12-17 10:55:00,99.47,99.62,99.47,99.6,14061.654948620877,75.3712,75.4849,75.3712,75.4697,14061.6549
2013-12-17 11:00:00,99.6,99.61,99.43,99.49,21957.815035154137,75.4697,75.4773,75.3409,75.3864,21957.815
2013-12-17 11:05:00,99.5,99.5,99.33,99.36,22065.98161168199,75.394,75.394,75.2652,75.2879,22065.9816
2013-12-17 11:10:00,99.38,99.43,99.36,99.38,14061.654948620877,75.303,75.3409,75.2879,75.303,14061.6549
2013-12-17 11:15:00,99.38,99.43,99.33,99.35,10708.491076257436,75.303,75.3409,75.2652,75.2803,10708.4911
2013-12-17 11:20:00,99.42,99.42,99.35,99.36,12114.656571119524,75.3334,75.3334,75.2803,75.2879,12114.6566
2013-12-17 11:25:00,99.42,99.42,99.34,99.35,10708.491076257436,75.3334,75.3334,75.2727,75.2803,10708.4911
2013-12-17 11:30:00,99.39,99.43,99.34,99.34,23904.813412655487,75.3106,75.3409,75.2727,75.2727,23904.8134
2013-12-17 11:35:00,99.34,99.41,99.31,99.39,5516.495402920497,75.2727,75.3258,75.25,75.3106,5516.4954
2013-12-17 11:40:00,99.39,99.43,99.37,99.39,5732.828555976204,75.3106,75.3409,75.2955,75.3106,5732.8286
2013-12-17 11:45:00,99.42,99.45,99.38,99.4,20010.816657652784,75.3334,75.3561,75.303,75.3182,20010.8167
2013-12-17 11:50:00,99.39,99.45,99.38,99.45,10167.658193618172,75.3106,75.3561,75.303,75.3561,10167.6582
2013-12-17 11:55:00,99.45,99.45,99.38,99.43,10600.324499729582,75.3561,75.3561,75.303,75.3409,10600.3245
2013-12-17 12:00:00,99.41,99.45,99.38,99.43,8869.659275283937,75.3258,75.3561,75.303,75.3409,8869.6593
2013-12-17 12:05:00,99.45,99.46,99.4,99.4,9410.4921579232,75.3561,75.3637,75.3182,75.3182,9410.4922
2013-12-17 12:10:00,99.43,99.45,99.4,99.45,11681.990265008111,75.3409,75.3561,75.3182,75.3561,11681.9903
2013-12-17 12:15:00,99.45,99.45,99.43,99.45,9734.99188750676,75.3561,75.3561,75.3409,75.3561,9734.9919
2013-12-17 12:20:00,99.45,99.45,99.4,99.44,4975.662520281233,75.3561,75.3561,75.3182,75.3485,4975.6625
2013-12-17 12:25:00,99.45,99.47,99.42,99.45,14494.321254732287,75.3561,75.3712,75.3334,75.3561,14494.3213
2013-12-17 12:30:00,99.43,99.54,99.43,99.54,8220.65981611682,75.3409,75.4243,75.3409,75.4243,8220.6598
2013-12-17 12:35:00,99.51,99.51,99.42,99.42,9734.99188750676,75.4016,75.4016,75.3334,75.3334,9734.9919
2013-12-17 12:40:00,99.43,99.51,99.42,99.5,8761.492698756085,75.3409,75.4016,75.3334,75.394,8761.4927
2013-12-17 12:45:00,99.51,99.61,99.5,99.61,14169.821525148727,75.4016,75.4773,75.394,75.4773,14169.8215
2013-12-17 12:50:00,99.63,99.75,99.62,99.67,16224.986479177933,75.4925,75.5834,75.4849,75.5228,16224.9865
2013-12-17 12:55:00,99.67,99.69,99.57,99.61,9194.159004867495,75.5228,75.5379,75.447,75.4773,9194.159
2013-12-17 13:00:00,99.57,99.61,99.57,99.61,5732.828555976204,75.447,75.4773,75.447,75.4773,5732.8286
2013-12-17 13:05:00,99.6,99.6,99.52,99.53,4434.8296376419685,75.4697,75.4697,75.4091,75.4167,4434.8296
2013-12-17 13:10:00,99.52,99.52,99.48,99.49,3136.830719307734,75.4091,75.4091,75.3788,75.3864,3136.8307
2013-12-17 13:15:00,99.5,99.55,99.49,99.49,29096.809085992427,75.394,75.4319,75.3864,75.3864,29096.8091
2013-12-17 13:20:00,99.52,99.53,99.47,99.49,23904.813412655487,75.4091,75.4167,75.3712,75.3864,23904.8134
2013-12-17 13:25:00,99.5,99.56,99.49,99.56,15143.320713899404,75.394,75.4394,75.3864,75.4394,15143.3207
2013-12-17 13:30:00,99.59,99.67,99.57,99.61,26500.81124932396,75.4622,75.5228,75.447,75.4773,26500.8112
2013-12-17 13:35:00,99.67,99.83,99.67,99.83,22390.48134126555,75.5228,75.644,75.5228,75.644,22390.4813
2013-12-17 13:40:00,99.84,99.92,99.82,99.87,26608.977825851813,75.6516,75.7122,75.6364,75.6743,26608.9778
2013-12-17 13:45:00,99.89,99.93,99.62,99.63,45538.128718226064,75.6895,75.7198,75.4849,75.4925,45538.1287
2013-12-17 13:50:00,99.65,99.67,99.57,99.64,56030.2866414278,75.5076,75.5228,75.447,75.5001,56030.2866
2013-12-17 13:55:00,99.67,99.68,99.61,99.63,14602.48783126014,75.5228,75.5304,75.4773,75.4925,14602.4878
2013-12-17 14:00:00,99.62,99.68,99.61,99.67,32341.806381828013,75.4849,75.5304,75.4773,75.5228,32341.8064
2013-12-17 14:05:00,99.66,99.68,99.63,99.67,22282.314764737694,75.5152,75.5304,75.4925,75.5228,22282.3148
2013-12-17 14:10:00,99.68,99.68,99.63,99.64,29096.809085992427,75.5304,75.5304,75.4925,75.5001,29096.8091
2013-12-17 14:15:00,99.63,99.66,99.56,99.61,27474.31043807464,75.4925,75.5152,75.4394,75.4773,27474.3104
2013-12-17 14:20:00,99.58,99.68,99.58,99.62,35586.8036776636,75.4546,75.5304,75.4546,75.4849,35586.8037
2013-12-17 14:25:00,99.63,99.64,99.61,99.64,11249.3239588967,75.4925,75.5001,75.4773,75.5001,11249.324
2013-12-17 14:30:00,99.64,99.64,99.56,99.63,15792.320173066522,75.5001,75.5001,75.4394,75.4925,15792.3202
2013-12-17 14:35:00,99.63,99.64,99.59,99.61,11790.156841535963,75.4925,75.5001,75.4622,75.4773,11790.1568
2013-12-17 14:40:00,99.61,99.7,99.61,99.68,15684.153596538668,75.4773,75.5455,75.4773,75.5304,15684.1536
2013-12-17 14:45:00,99.69,99.84,99.68,99.84,16549.486208761493,75.5379,75.6516,75.5304,75.6516,16549.4862
2013-12-17 14:50:00,99.84,99.84,99.75,99.77,18171.98485667929,75.6516,75.6516,75.5834,75.5986,18171.9849
2013-12-17 14:55:00,99.77,99.77,99.7,99.71,13196.322336398052,75.5986,75.5986,75.5455,75.5531,13196.3223
2013-12-17 15:00:00,99.7,99.77,99.7,99.73,9410.4921579232,75.5455,75.5986,75.5455,75.5683,9410.4922
2013-12-17 15:05:00,99.74,99.74,99.59,99.6,84261.7631151974,75.5758,75.5758,75.4622,75.4697,84261.7631
2013-12-17 15:10:00,99.59,99.6,99.56,99.6,31584.640346133045,75.4622,75.4697,75.4394,75.4697,31584.6403
2013-12-17 15:15:00,99.58,99.6,99.56,99.59,14386.154678204435,75.4546,75.4697,75.4394,75.4622,14386.1547
2013-12-17 15:20:00,99.59,99.6,99.55,99.59,18280.15143320714,75.4622,75.4697,75.4319,75.4622,18280.1514
2013-12-17 15:25:00,99.59,99.6,99.55,99.6,12979.989183342346,75.4622,75.4697,75.4319,75.4697,12979.9892
2013-12-17 15:30:00,99.6,99.6,99.43,99.47,35262.30394808004,75.4697,75.4697,75.3409,75.3712,35262.3039
2013-12-17 15:35:00,99.46,99.49,99.43,99.49,34072.47160627366,75.3637,75.3864,75.3409,75.3864,34072.4716
2013-12-17 15:40:00,99.51,99.52,99.4,99.42,30286.641427798808,75.4016,75.4091,75.3182,75.3334,30286.6414
2013-12-17 15:45:00,99.42,99.43,99.34,99.36,56354.78637101135,75.3334,75.3409,75.2727,75.2879,56354.7864
2013-12-17 15:50:00,99.37,99.4,99.36,99.38,32666.306111411574,75.2955,75.3182,75.2879,75.303,32666.3061
2013-12-17 15:55:00,99.39,99.39,99.19,99.27,91076.25743645211,75.3106,75.3106,75.1591,75.2197,91076.2574
2013-12-18 09:30:00,99.74,99.85,99.29,99.62,15684.153596538668,75.5758,75.6592,75.2349,75.4849,15684.1536
2013-12-18 09:35:00,99.61,99.67,99.49,99.49,5300.162249864791,75.4773,75.5228,75.3864,75.3864,5300.1622
2013-12-18 09:40:00,99.5,99.66,99.5,99.61,17306.65224445646,75.394,75.5152,75.394,75.4773,17306.6522
2013-12-18 09:45:00,99.63,99.66,99.51,99.51,17522.98539751217,75.4925,75.5152,75.4016,75.4016,17522.9854
2013-12-18 09:50:00,99.58,99.66,99.44,99.48,15143.320713899404,75.4546,75.5152,75.3485,75.3788,15143.3207
2013-12-18 09:55:00,99.54,99.54,99.4,99.4,2595.997836668469,75.4243,75.4243,75.3182,75.3182,2595.9978
2013-12-18 10:00:00,99.45,99.59,99.37,99.49,9518.658734451054,75.3561,75.4622,75.2955,75.3864,9518.6587
2013-12-18 10:05:00,99.52,99.6,99.48,99.6,5516.495402920497,75.4091,75.4697,75.3788,75.4697,5516.4954
2013-12-18 10:10:00,99.54,99.61,99.51,99.55,9085.992428339645,75.4243,75.4773,75.4016,75.4319,9085.9924
2013-12-18 10:15:00,99.51,99.57,99.49,99.54,4110.32990805841,75.4016,75.447,75.3864,75.4243,4110.3299
2013-12-18 10:20:00,99.54,99.6,99.45,99.45,7571.660356949702,75.4243,75.4697,75.3561,75.3561,7571.6604
2013-12-18 10:25:00,99.49,99.52,99.42,99.47,7787.993510005408,75.3864,75.4091,75.3334,75.3712,7787.9935
2013-12-18 10:30:00,99.47,99.53,99.39,99.39,17198.48566792861,75.3712,75.4167,75.3106,75.3106,17198.4857
2013-12-18 10:35:00,99.39,99.49,99.39,99.49,4542.9962141698215,75.3106,75.3864,75.3106,75.3864,4542.9962
2013-12-18 10:40:00,99.49,99.49,99.39,99.47,16657.652785289345,75.3864,75.3864,75.3106,75.3712,16657.6528
2013-12-18 10:45:00,99.39,99.48,99.35,99.38,10167.658193618172,75.3106,75.3788,75.2803,75.303,10167.6582
2013-12-18 10:50:00,99.47,99.47,99.26,99.28,14710.654407787992,75.3712,75.3712,75.2121,75.2273,14710.6544
2013-12-18 10:55:00,99.3,99.31,99.18,99.18,13953.488372093025,75.2424,75.25,75.1515,75.1515,13953.4884
2013-12-18 11:00:00,99.21,99.31,99.18,99.31,11681.990265008111,75.1742,75.25,75.1515,75.25,11681.9903
2013-12-18 11:05:00,99.3,99.31,99.26,99.3,12655.489453758788,75.2424,75.25,75.2121,75.2424,12655.4895
2013-12-18 11:10:00,99.31,99.31,99.25,99.29,7138.994050838291,75.25,75.25,75.2045,75.2349,7138.9941
2013-12-18 11:15:00,99.27,99.31,99.2,99.2,5840.995132504056,75.2197,75.25,75.1667,75.1667,5840.9951
2013-12-18 11:20:00,99.22,99.22,99.1,99.11,6814.494321254732,75.1818,75.1818,75.0909,75.0985,6814.4943
2013-12-18 11:25:00,99.11,99.13,99.06,99.08,10383.991346673878,75.0985,75.1136,75.0606,75.0757,10383.9913
2013-12-18 11:30:00,99.12,99.12,99.01,99.02,7571.660356949702,75.106,75.106,75.0227,75.0303,7571.6604
2013-12-18 11:35:00,99.02,99.12,99.02,99.11,7571.660356949702,75.0303,75.106,75.0303,75.0985,7571.6604
2013-12-18 11:40:00,99.1,99.16,99.05,99.13,25851.81179015684,75.0909,75.1363,75.053,75.1136,25851.8118
2013-12-18 11:45:00,99.14,99.14,98.88,98.97,20335.316387236344,75.1212,75.1212,74.9242,74.9924,20335.3164
2013-12-18 11:50:00,99.01,99.01,98.9,98.91,9410.4921579232,75.0227,75.0227,74.9393,74.9469,9410.4922
2013-12-18 11:55:00,98.91,99.02,98.9,98.97,5408.328826392644,74.9469,75.0303,74.9393,74.9924,5408.3288
2013-12-18 12:00:00,98.92,98.95,98.81,98.9,8436.992969172525,74.9545,74.9772,74.8711,74.9393,8436.993
2013-12-18 12:05:00,98.85,98.88,98.76,98.82,8545.159545700379,74.9015,74.9242,74.8333,74.8787,8545.1595
2013-12-18 12:10:00,98.81,99.01,98.81,99.01,5624.66197944835,74.8711,75.0227,74.8711,75.0227,5624.662
2013-12-18 12:15:00,98.98,99.02,98.85,98.91,7787.993510005408,75.0,75.0303,74.9015,74.9469,7787.9935
2013-12-18 12:20:00,98.94,98.94,98.82,98.85,16224.986479177933,74.9696,74.9696,74.8787,74.9015,16224.9865
2013-12-18 12:25:00,98.87,98.87,98.76,98.81,5624.66197944835,74.9166,74.9166,74.8333,74.8711,5624.662
2013-12-18 12:30:00,98.82,98.87,98.82,98.85,8869.659275283937,74.8787,74.9166,74.8787,74.9015,8869.6593
2013-12-18 12:35:00,98.84,98.86,98.76,98.76,9843.158464034614,74.8939,74.909,74.8333,74.8333,9843.1585
2013-12-18 12:40:00,98.78,98.8,98.71,98.71,16116.81990265008,74.8484,74.8636,74.7954,74.7954,16116.8199
2013-12-18 12:45:00,98.72,98.74,98.67,98.72,6598.161168199026,74.8029,74.8181,74.7651,74.8029,6598.1612
2013-12-18 12:50:00,98.71,98.73,98.58,98.6,19253.65062195781,74.7954,74.8105,74.6969,74.712,19253.6506
2013-12-18 12:55:00,98.61,98.63,98.55,98.59,7138.994050838291,74.7196,74.7348,74.6741,74.7044,7138.9941
2013-12-18 13:00:00,98.6,98.62,98.46,98.5,4975.662520281233,74.712,74.7272,74.6059,74.6362,4975.6625
2013-12-18 13:05:00,98.5,98.51,98.45,98.51,3677.6636019469984,74.6362,74.6438,74.5984,74.6438,3677.6636
2013-12-18 13:10:00,98.49,98.51,98.28,98.3,18280.15143320714,74.6287,74.6438,74.4695,74.4847,18280.1514
2013-12-18 13:15:00,98.32,98.39,98.26,98.27,22606.814494321254,74.4999,74.5529,74.4544,74.462,22606.8145
2013-12-18 13:20:00,98.27,98.36,98.23,98.36,9518.658734451054,74.462,74.5302,74.4317,74.5302,9518.6587
2013-12-18 13:25:00,98.34,98.39,98.31,98.39,9734.99188750676,74.515,74.5529,74.4923,74.5529,9734.9919
2013-12-18 13:30:00,98.38,98.41,98.32,98.34,8220.65981611682,74.5453,74.5681,74.4999,74.515,8220.6598
2013-12-18 13:35:00,98.34,98.37,98.28,98.36,9843.158464034614,74.515,74.5377,74.4695,74.5302,9843.1585
2013-12-18 13:40:00,98.35,98.5,98.35,98.45,6381.828015143321,74.5226,74.6362,74.5226,74.5984,6381.828
2013-12-18 13:45:00,98.51,98.51,98.46,98.48,5191.995673336939,74.6438,74.6438,74.6059,74.6211,5191.9957
2013-12-18 13:50:00,98.52,98.58,98.49,98.56,18171.98485667929,74.6514,74.6969,74.6287,74.6817,18171.9849
2013-12-18 13:55:00,98.55,98.74,98.44,98.49,22931.31422390481,74.6741,74.8181,74.5908,74.6287,22931.3142
2013-12-18 14:00:00,98.5,98.97,97.76,98.94,101243.9156300703,74.6362,74.9924,74.0755,74.9696,101243.9156
2013-12-18 14:05:00,98.9,99.74,98.9,98.99,70416.44131963223,74.9393,75.5758,74.9393,75.0075,70416.4413
2013-12-18 14:10:00,98.99,98.99,98.65,98.65,60356.94970254191,75.0075,75.0075,74.7499,74.7499,60356.9497
2013-12-18 14:15:00,98.66,98.81,98.61,98.77,17198.48566792861,74.7575,74.8711,74.7196,74.8408,17198.4857
2013-12-18 14:20:00,98.72,98.96,98.66,98.93,49323.95889670092,74.8029,74.9848,74.7575,74.9621,49323.9589
2013-12-18 14:25:00,98.93,98.94,98.79,98.92,32666.306111411574,74.9621,74.9696,74.856,74.9545,32666.3061
2013-12-18 14:30:00,98.9,98.94,98.81,98.93,39264.4672796106,74.9393,74.9696,74.8711,74.9621,39264.4673
2013-12-18 14:35:00,98.93,99.02,98.85,98.99,128069.22660897784,74.9621,75.0303,74.9015,75.0075,128069.2266
2013-12-18 14:40:00,98.98,99.0,98.71,98.88,60356.94970254191,75.0,75.0151,74.7954,74.9242,60356.9497
2013-12-18 14:45:00,98.88,98.95,98.82,98.82,27366.14386154678,74.9242,74.9772,74.8787,74.8787,27366.1439
2013-12-18 14:50:00,98.86,98.95,98.83,98.88,21525.148729042725,74.909,74.9772,74.8863,74.9242,21525.1487
2013-12-18 14:55:00,98.92,98.95,98.87,98.89,27798.8101676582,74.9545,74.9772,74.9166,74.9318,27798.8102
2013-12-18 15:00:00,98.89,98.93,98.8,98.89,18280.15143320714,74.9318,74.9621,74.8636,74.9318,18280.1514
2013-12-18 15:05:00,98.87,98.92,98.84,98.89,29529.47539210384,74.9166,74.9545,74.8939,74.9318,29529.4754
2013-12-18 15:10:00,98.89,98.94,98.82,98.91,76581.93618171985,74.9318,74.9696,74.8787,74.9469,76581.9362
2013-12-18 15:15:00,98.92,98.97,98.88,98.93,63926.446727961054,74.9545,74.9924,74.9242,74.9621,63926.4467
2013-12-18 15:20:00,98.93,99.0,98.83,98.98,165062.1957815035,74.9621,75.0151,74.8863,75.0,165062.1958
2013-12-18 15:25:00,99.0,99.01,98.87,98.99,63601.9469983775,75.0151,75.0227,74.9166,75.0075,63601.947
2013-12-18 15:30:00,98.98,99.03,98.95,99.0,73553.27203893996,75.0,75.0378,74.9772,75.0151,73553.272
2013-12-18 15:35:00,99.0,99.07,98.97,99.07,80151.433207139,75.0151,75.0682,74.9924,75.0682,80151.4332
2013-12-18 15:40:00,99.05,99.08,99.02,99.07,65873.44510546241,75.053,75.0757,75.0303,75.0682,65873.4451
2013-12-18 15:45:00,99.07,99.24,98.98,99.01,114981.07084910762,75.0682,75.197,75.0,75.0227,114981.0708
2013-12-18 15:50:00,99.01,99.16,99.0,99.15,96917.2525689562,75.0227,75.1363,75.0151,75.1288,96917.2526
2013-12-18 15:55:00,99.13,99.24,99.11,99.19,155219.0373174689,75.1136,75.197,75.0985,75.1591,155219.0373
2013-12-19 09:30:00,98.97,99.53,98.47,99.4,26717.144402379665,74.9924,75.4167,74.6135,75.3182,26717.1444
2013-12-19 09:35:00,99.45,99.81,99.37,99.81,16008.653326122228,75.3561,75.6289,75.2955,75.6289,16008.6533
2013-12-19 09:40:00,99.78,99.99,99.7,99.8,16657.652785289345,75.6061,75.7653,75.5455,75.6213,16657.6528
2013-12-19 09:45:00,99.83,100.12,99.81,99.96,21525.148729042725,75.644,75.8638,75.6289,75.7425,21525.1487
2013-12-19 09:50:00,99.91,100.21,99.9,100.18,27366.14386154678,75.7046,75.932,75.6971,75.9092,27366.1439
2013-12-19 09:55:00,100.18,100.28,100.18,100.23,19469.98377501352,75.9092,75.985,75.9092,75.9471,19469.9838
2013-12-19 10:00:00,100.25,100.36,99.98,100.3,29096.809085992427,75.9623,76.0456,75.7577,76.0002,29096.8091
2013-12-19 10:05:00,100.31,100.47,100.26,100.47,17090.319091400757,76.0077,76.129,75.9698,76.129,17090.3191
2013-12-19 10:10:00,100.41,100.47,100.25,100.41,16982.152514872905,76.0835,76.129,75.9623,76.0835,16982.1525
2013-12-19 10:15:00,100.42,100.43,100.1,100.2,39805.30016224986,76.0911,76.0987,75.8486,75.9244,39805.3002
2013-12-19 10:20:00,100.13,100.21,100.1,100.17,16333.153055705789,75.8713,75.932,75.8486,75.9017,16333.1531
2013-12-19 10:25:00,100.2,100.2,99.98,100.03,39588.96700919416,75.9244,75.9244,75.7577,75.7956,39588.967
2013-12-19 10:30:00,100.02,100.08,100.01,100.02,46187.128177393184,75.788,75.8335,75.7804,75.788,46187.1282
2013-12-19 10:35:00,100.03,100.14,100.01,100.14,68253.10978907517,75.7956,75.8789,75.7804,75.8789,68253.1098
2013-12-19 10:40:00,100.1,100.22,100.05,100.14,92590.58950784209,75.8486,75.9395,75.8107,75.8789,92590.5895
2013-12-19 10:45:00,100.14,100.32,100.14,100.31,10924.824229313142,75.8789,76.0153,75.8789,76.0077,10924.8242
2013-12-19 10:50:00,100.27,100.33,100.24,100.26,4434.8296376419685,75.9774,76.0229,75.9547,75.9698,4434.8296
2013-12-19 10:55:00,100.24,100.43,100.24,100.34,14061.654948620877,75.9547,76.0987,75.9547,76.0305,14061.6549
2013-12-19 11:00:00,100.34,100.38,100.31,100.35,33098.972417522986,76.0305,76.0608,76.0077,76.038,33098.9724
2013-12-19 11:05:00,100.35,100.47,100.35,100.47,7679.826933477555,76.038,76.129,76.038,76.129,7679.8269
2013-12-19 11:10:00,100.47,100.54,100.46,100.5,8977.82585181179,76.129,76.182,76.1214,76.1517,8977.8259
2013-12-19 11:15:00,100.47,100.52,100.46,100.51,9410.4921579232,76.129,76.1669,76.1214,76.1593,9410.4922
2013-12-19 11:20:00,100.47,100.59,100.46,100.55,15467.820443482964,76.129,76.2199,76.1214,76.1896,15467.8204
2013-12-19 11:25:00,100.55,100.59,100.54,100.54,18820.984315846403,76.1896,76.2199,76.182,76.182,18820.9843
2013-12-19 11:30:00,100.57,100.74,100.55,100.69,16873.98593834505,76.2047,76.3336,76.1896,76.2957,16873.9859
2013-12-19 11:35:00,100.69,100.79,100.68,100.79,16116.81990265008,76.2957,76.3714,76.2881,76.3714,16116.8199
2013-12-19 11:40:00,100.77,100.89,100.75,100.85,22606.814494321254,76.3563,76.4472,76.3411,76.4169,22606.8145
2013-12-19 11:45:00,100.88,100.97,100.85,100.89,18929.15089237425,76.4396,76.5078,76.4169,76.4472,18929.1509
2013-12-19 11:50:00,100.89,101.08,100.89,101.08,10708.491076257436,76.4472,76.5912,76.4472,76.5912,10708.4911
2013-12-19 11:55:00,101.04,101.09,100.94,100.98,16873.98593834505,76.5609,76.5988,76.4851,76.5154,16873.9859
2013-12-19 12:00:00,100.98,101.03,100.96,100.98,16008.653326122228,76.5154,76.5533,76.5003,76.5154,16008.6533
2013-12-19 12:05:00,100.98,101.1,100.95,101.06,43050.29745808545,76.5154,76.6063,76.4927,76.576,43050.2975
2013-12-19 12:10:00,101.07,101.08,101.01,101.06,7571.660356949702,76.5836,76.5912,76.5381,76.576,7571.6604
2013-12-19 12:15:00,101.06,101.13,101.02,101.08,8436.992969172525,76.576,76.6291,76.5457,76.5912,8436.993
2013-12-19 12:20:00,101.1,101.21,101.06,101.18,13088.1557598702,76.6063,76.6897,76.576,76.667,13088.1558
2013-12-19 12:25:00,101.18,101.23,101.11,101.14,65765.27852893456,76.667,76.7048,76.6139,76.6367,65765.2785
2013-12-19 12:30:00,101.11,101.4,101.11,101.39,41752.29853975122,76.6139,76.8337,76.6139,76.8261,41752.2985
2013-12-19 12:35:00,101.37,101.57,101.2,101.27,72579.77285018929,76.8109,76.9625,76.6821,76.7352,72579.7729
2013-12-19 12:40:00,101.27,101.45,101.26,101.45,16765.819361817197,76.7352,76.8715,76.7276,76.8715,16765.8194
2013-12-19 12:45:00,101.44,101.47,101.38,101.45,8653.32612222823,76.864,76.8867,76.8185,76.8715,8653.3261
2013-12-19 12:50:00,101.47,101.55,101.45,101.53,13520.82206598161,76.8867,76.9473,76.8715,76.9322,13520.8221
2013-12-19 12:55:00,101.53,101.65,101.53,101.62,19469.98377501352,76.9322,77.0231,76.9322,77.0004,19469.9838
2013-12-19 13:00:00,101.6,101.64,101.58,101.59,17847.485127095726,76.9852,77.0155,76.9701,76.9776,17847.4851
2013-12-19 13:05:00,101.61,101.7,101.6,101.7,12222.823147647376,76.9928,77.061,76.9852,77.061,12222.8231
2013-12-19 13:10:00,101.69,101.7,101.62,101.69,14494.321254732287,77.0534,77.061,77.0004,77.0534,14494.3213
2013-12-19 13:15:00,101.69,101.71,101.6,101.63,20335.316387236344,77.0534,77.0686,76.9852,77.0079,20335.3164
2013-12-19 13:20:00,101.67,101.72,101.61,101.66,11141.157382368849,77.0382,77.0761,76.9928,77.0307,11141.1574
2013-12-19 13:25:00,101.65,101.66,101.55,101.58,76798.26933477556,77.0231,77.0307,76.9473,76.9701,76798.2693
2013-12-19 13:30:00,101.57,101.67,101.53,101.62,27798.8101676582,76.9625,77.0382,76.9322,77.0004,27798.8102
2013-12-19 13:35:00,101.63,101.7,101.62,101.69,10492.15792320173,77.0079,77.061,77.0004,77.0534,10492.1579
2013-12-19 13:40:00,101.66,101.66,101.59,101.61,27906.97674418605,77.0307,77.0307,76.9776,76.9928,27906.9767
2013-12-19 13:45:00,101.6,101.7,101.59,101.7,63277.44726879394,76.9852,77.061,76.9776,77.061,63277.4473
2013-12-19 13:50:00,101.7,101.76,101.66,101.67,28555.97620335316,77.061,77.1064,77.0307,77.0382,28555.9762
2013-12-19 13:55:00,101.66,101.69,101.66,101.68,18929.15089237425,77.0307,77.0534,77.0307,77.0458,18929.1509
2013-12-19 14:00:00,101.68,101.73,101.66,101.69,34396.97133585722,77.0458,77.0837,77.0307,77.0534,34396.9713
2013-12-19 14:05:00,101.66,101.84,101.66,101.76,25202.812330989724,77.0307,77.1671,77.0307,77.1064,25202.8123
2013-12-19 14:10:00,101.77,101.8,101.76,101.77,9085.992428339645,77.114,77.1368,77.1064,77.114,9085.9924
2013-12-19 14:15:00,101.77,101.86,101.76,101.86,97133.58572201188,77.114,77.1822,77.1064,77.1822,97133.5857
2013-12-19 14:20:00,101.85,102.01,101.83,101.95,32233.63980530016,77.1746,77.2959,77.1595,77.2504,32233.6398
2013-12-19 14:25:00,102.0,102.18,102.0,102.18,26500.81124932396,77.2883,77.4247,77.2883,77.4247,26500.8112
2013-12-19 14:30:00,102.16,102.41,102.12,102.4,64791.77934018388,77.4095,77.599,77.3792,77.5914,64791.7793
2013-12-19 14:35:00,102.43,102.51,102.4,102.44,22282.314764737694,77.6141,77.6747,77.5914,77.6217,22282.3148
2013-12-19 14:40:00,102.47,102.56,102.37,102.4,22065.98161168199,77.6444,77.7126,77.5687,77.5914,22065.9816
2013-12-19 14:45:00,102.41,102.43,102.37,102.38,28447.80962682531,77.599,77.6141,77.5687,77.5762,28447.8096
2013-12-19 14:50:00,102.37,102.41,102.28,102.33,18929.15089237425,77.5687,77.599,77.5005,77.5383,18929.1509
2013-12-19 14:55:00,102.32,102.42,102.31,102.34,22606.814494321254,77.5308,77.6065,77.5232,77.5459,22606.8145
2013-12-19 15:00:00,102.35,102.43,102.28,102.4,40454.29962141698,77.5535,77.6141,77.5005,77.5914,40454.2996
2013-12-19 15:05:00,102.42,102.54,102.39,102.51,24229.313142239047,77.6065,77.6975,77.5838,77.6747,24229.3131
2013-12-19 15:10:00,102.51,102.67,102.51,102.62,50946.45754461871,77.6747,77.796,77.6747,77.7581,50946.4575
2013-12-19 15:15:00,102.62,102.64,102.46,102.46,22390.48134126555,77.7581,77.7732,77.6369,77.6369,22390.4813
2013-12-19 15:20:00,102.46,102.57,102.45,102.55,31151.974040021632,77.6369,77.7202,77.6293,77.705,31151.974
2013-12-19 15:25:00,102.55,102.55,102.43,102.43,34072.47160627366,77.705,77.705,77.6141,77.6141,34072.4716
2013-12-19 15:30:00,102.43,102.45,102.31,102.32,52028.12330989724,77.6141,77.6293,77.5232,77.5308,52028.1233
2013-12-19 15:35:00,102.33,102.48,102.32,102.47,54515.95457003786,77.5383,77.652,77.5308,77.6444,54515.9546
2013-12-19 15:40:00,102.45,102.6,102.45,102.57,53001.62249864792,77.6293,77.7429,77.6293,77.7202,53001.6225
2013-12-19 15:45:00,102.56,102.56,102.33,102.4,103190.91400757166,77.7126,77.7126,77.5383,77.5914,103190.914
2013-12-19 15:50:00,102.4,102.52,102.36,102.43,109031.90914007572,77.5914,77.6823,77.5611,77.6141,109031.9091
2013-12-19 15:55:00,102.43,102.59,102.43,102.55,152082.20659816117,77.6141,77.7354,77.6141,77.705,152082.2066
2013-12-20 09:30:00,102.81,102.92,102.58,102.9,214494.3212547323,77.9021,77.9854,77.7278,77.9703,214494.3213
2013-12-20 09:35:00,102.78,102.96,102.76,102.91,14277.98810167658,77.8793,78.0157,77.8642,77.9778,14277.9881
2013-12-20 09:40:00,102.91,103.27,102.8,103.18,18388.31800973499,77.9778,78.2506,77.8945,78.1824,18388.318
2013-12-20 09:45:00,103.21,103.27,103.06,103.09,11898.323418063816,78.2051,78.2506,78.0915,78.1142,11898.3234
2013-12-20 09:50:00,103.19,103.39,103.19,103.39,5949.161709031909,78.19,78.3415,78.19,78.3415,5949.1617
2013-12-20 09:55:00,103.36,103.38,103.29,103.38,15251.487290427258,78.3188,78.334,78.2658,78.334,15251.4873
2013-12-20 10:00:00,103.36,103.42,103.18,103.24,13196.322336398052,78.3188,78.3643,78.1824,78.2279,13196.3223
2013-12-20 10:05:00,103.24,103.36,103.2,103.25,15359.65386695511,78.2279,78.3188,78.1976,78.2355,15359.6539
2013-12-20 10:10:00,103.25,103.35,103.15,103.35,13196.322336398052,78.2355,78.3112,78.1597,78.3112,13196.3223
2013-12-20 10:15:00,103.36,103.47,103.35,103.37,11573.82368848026,78.3188,78.4022,78.3112,78.3264,11573.8237
2013-12-20 10:20:00,103.36,103.53,103.32,103.41,30719.30773391022,78.3188,78.4476,78.2885,78.3567,30719.3077
2013-12-20 10:25:00,103.41,103.66,103.37,103.66,25851.81179015684,78.3567,78.5461,78.3264,78.5461,25851.8118
2013-12-20 10:30:00,103.61,103.74,103.58,103.73,16333.153055705789,78.5082,78.6067,78.4855,78.5992,16333.1531
2013-12-20 10:35:00,103.73,103.78,103.65,103.71,14494.321254732287,78.5992,78.6371,78.5385,78.584,14494.3213
2013-12-20 10:40:00,103.73,103.79,103.66,103.73,14061.654948620877,78.5992,78.6446,78.5461,78.5992,14061.6549
2013-12-20 10:45:00,103.73,103.73,103.48,103.53,16657.652785289345,78.5992,78.5992,78.4097,78.4476,16657.6528
2013-12-20 10:50:00,103.48,103.53,103.42,103.51,14169.821525148727,78.4097,78.4476,78.3643,78.4325,14169.8215
2013-12-20 10:55:00,103.54,103.58,103.35,103.36,18820.984315846403,78.4552,78.4855,78.3112,78.3188,18820.9843
2013-12-20 11:00:00,103.36,103.41,103.15,103.28,16116.81990265008,78.3188,78.3567,78.1597,78.2582,16116.8199
2013-12-20 11:05:00,103.25,103.29,103.19,103.28,7463.49378042185,78.2355,78.2658,78.19,78.2582,7463.4938
2013-12-20 11:10:00,103.29,103.31,103.21,103.29,9951.325040562466,78.2658,78.2809,78.2051,78.2658,9951.325
2013-12-20 11:15:00,103.25,103.41,103.24,103.36,11357.490535424551,78.2355,78.3567,78.2279,78.3188,11357.4905
2013-12-20 11:20:00,103.38,103.5,103.33,103.5,12655.489453758788,78.334,78.4249,78.2961,78.4249,12655.4895
2013-12-20 11:25:00,103.47,103.5,103.34,103.34,8436.992969172525,78.4022,78.4249,78.3037,78.3037,8436.993
2013-12-20 11:30:00,103.35,103.46,103.29,103.32,11249.3239588967,78.3112,78.3946,78.2658,78.2885,11249.324
2013-12-20 11:35:00,103.28,103.33,103.19,103.29,7679.826933477555,78.2582,78.2961,78.19,78.2658,7679.8269
2013-12-20 11:40:00,103.3,103.35,103.26,103.35,10275.824770146024,78.2733,78.3112,78.243,78.3112,10275.8248
2013-12-20 11:45:00,103.34,103.38,103.3,103.38,6706.327744726879,78.3037,78.334,78.2733,78.334,6706.3277
2013-12-20 11:50:00,103.38,103.42,103.35,103.38,9085.992428339645,78.334,78.3643,78.3112,78.334,9085.9924
2013-12-20 11:55:00,103.37,103.42,103.31,103.42,7787.993510005408,78.3264,78.3643,78.2809,78.3643,7787.9935
2013-12-20 12:00:00,103.39,103.45,103.36,103.45,6922.660897782585,78.3415,78.387,78.3188,78.387,6922.6609
2013-12-20 12:05:00,103.43,103.51,103.41,103.49,4759.329367225527,78.3718,78.4325,78.3567,78.4173,4759.3294
2013-12-20 12:10:00,103.48,103.5,103.42,103.43,4651.162790697675,78.4097,78.4249,78.3643,78.3718,4651.1628
2013-12-20 12:15:00,103.43,103.53,103.42,103.53,9626.825310978908,78.3718,78.4476,78.3643,78.4476,9626.8253
2013-12-20 12:20:00,103.5,103.52,103.42,103.42,8869.659275283937,78.4249,78.44,78.3643,78.3643,8869.6593
2013-12-20 12:25:00,103.44,103.48,103.4,103.43,7463.49378042185,78.3794,78.4097,78.3491,78.3718,7463.4938
2013-12-20 12:30:00,103.42,103.53,103.42,103.51,8869.659275283937,78.3643,78.4476,78.3643,78.4325,8869.6593
2013-12-20 12:35:00,103.49,103.5,103.39,103.42,6706.327744726879,78.4173,78.4249,78.3415,78.3643,6706.3277
2013-12-20 12:40:00,103.41,103.48,103.41,103.45,6057.328285559762,78.3567,78.4097,78.3567,78.387,6057.3283
2013-12-20 12:45:00,103.45,103.45,103.37,103.41,8220.65981611682,78.387,78.387,78.3264,78.3567,8220.6598
2013-12-20 12:50:00,103.42,103.52,103.4,103.43,8653.32612222823,78.3643,78.44,78.3491,78.3718,8653.3261
2013-12-20 12:55:00,103.46,103.47,103.36,103.38,8112.493239588966,78.3946,78.4022,78.3188,78.334,8112.4932
2013-12-20 13:00:00,103.39,103.49,103.37,103.48,8004.326663061114,78.3415,78.4173,78.3264,78.4097,8004.3267
2013-12-20 13:05:00,103.47,103.48,103.41,103.44,3677.6636019469984,78.4022,78.4097,78.3567,78.3794,3677.6636
2013-12-20 13:10:00,103.44,103.44,103.4,103.43,6057.328285559762,78.3794,78.3794,78.3491,78.3718,6057.3283
2013-12-20 13:15:00,103.44,103.48,103.43,103.43,6273.661438615468,78.3794,78.4097,78.3718,78.3718,6273.6614
2013-12-20 13:20:00,103.45,103.48,103.44,103.47,6165.494862087615,78.387,78.4097,78.3794,78.4022,6165.4949
2013-12-20 13:25:00,103.45,103.48,103.42,103.43,6273.661438615468,78.387,78.4097,78.3643,78.3718,6273.6614
2013-12-20 13:30:00,103.41,103.42,103.38,103.41,7679.826933477555,78.3567,78.3643,78.334,78.3567,7679.8269
2013-12-20 13:35:00,103.39,103.41,103.34,103.36,10492.15792320173,78.3415,78.3567,78.3037,78.3188,10492.1579
2013-12-20 13:40:00,103.35,103.4,103.35,103.4,5083.829096809086,78.3112,78.3491,78.3112,78.3491,5083.8291
2013-12-20 13:45:00,103.41,103.41,103.37,103.39,8761.492698756085,78.3567,78.3567,78.3264,78.3415,8761.4927
2013-12-20 13:50:00,103.41,103.42,103.4,103.4,3785.830178474851,78.3567,78.3643,78.3491,78.3491,3785.8302
2013-12-20 13:55:00,103.41,103.46,103.4,103.43,6598.161168199026,78.3567,78.3946,78.3491,78.3718,6598.1612
2013-12-20 14:00:00,103.43,103.54,103.43,103.44,8869.659275283937,78.3718,78.4552,78.3718,78.3794,8869.6593
2013-12-20 14:05:00,103.45,103.49,103.42,103.46,83180.09734991887,78.387,78.4173,78.3643,78.3946,83180.0973
2013-12-20 14:10:00,103.46,103.47,103.4,103.4,5840.995132504056,78.3946,78.4022,78.3491,78.3491,5840.9951
2013-12-20 14:15:00,103.4,103.46,103.34,103.43,30827.474310438072,78.3491,78.3946,78.3037,78.3718,30827.4743
2013-12-20 14:20:00,103.42,103.43,103.39,103.41,6381.828015143321,78.3643,78.3718,78.3415,78.3567,6381.828
2013-12-20 14:25:00,103.41,103.42,103.37,103.41,7138.994050838291,78.3567,78.3643,78.3264,78.3567,7138.9941
2013-12-20 14:30:00,103.4,103.42,103.35,103.4,13196.322336398052,78.3491,78.3643,78.3112,78.3491,13196.3223
2013-12-20 14:35:00,103.4,103.4,103.35,103.35,10600.324499729582,78.3491,78.3491,78.3112,78.3112,10600.3245
2013-12-20 14:40:00,103.35,103.41,103.34,103.41,11357.490535424551,78.3112,78.3567,78.3037,78.3567,11357.4905
2013-12-20 14:45:00,103.41,103.41,103.37,103.38,14818.820984315846,78.3567,78.3567,78.3264,78.334,14818.821
2013-12-20 14:50:00,103.38,103.39,103.32,103.34,19037.317468902107,78.334,78.3415,78.2885,78.3037,19037.3175
2013-12-20 14:55:00,103.33,103.41,103.33,103.39,20010.816657652784,78.2961,78.3567,78.2961,78.3415,20010.8167
2013-12-20 15:00:00,103.4,103.4,103.26,103.26,19469.98377501352,78.3491,78.3491,78.243,78.243,19469.9838
2013-12-20 15:05:00,103.27,103.29,103.18,103.2,14602.48783126014,78.2506,78.2658,78.1824,78.1976,14602.4878
2013-12-20 15:10:00,103.2,103.2,103.13,103.14,14386.154678204435,78.1976,78.1976,78.1445,78.1521,14386.1547
2013-12-20 15:15:00,103.15,103.15,103.07,103.07,14710.654407787992,78.1597,78.1597,78.0991,78.0991,14710.6544
2013-12-20 15:20:00,103.07,103.07,102.97,103.01,17522.98539751217,78.0991,78.0991,78.0233,78.0536,17522.9854
2013-12-20 15:25:00,103.01,103.02,102.9,102.92,26608.977825851813,78.0536,78.0612,77.9703,77.9854,26608.9778
2013-12-20 15:30:00,102.92,103.06,102.92,103.04,32558.13953488372,77.9854,78.0915,77.9854,78.0763,32558.1395
2013-12-20 15:35:00,103.04,103.1,102.97,103.05,32233.63980530016,78.0763,78.1218,78.0233,78.0839,32233.6398
2013-12-20 15:40:00,103.04,103.08,102.99,102.99,27366.14386154678,78.0763,78.1066,78.0384,78.0384,27366.1439
2013-12-20 15:45:00,102.98,103.0,102.91,102.92,55597.62033531639,78.0309,78.046,77.9778,77.9854,55597.6203
2013-12-20 15:50:00,102.92,102.93,102.82,102.83,53109.789075175766,77.9854,77.993,77.9096,77.9172,53109.7891
2013-12-20 15:55:00,102.81,102.92,102.77,102.89,81773.93185505678,77.9021,77.9854,77.8717,77.9627,81773.9319
2013-12-23 09:30:00,103.38,103.41,103.16,103.38,13520.82206598161,78.334,78.3567,78.1673,78.334,13520.8221
2013-12-23 09:35:00,103.37,103.47,103.29,103.39,7896.160086533261,78.3264,78.4022,78.2658,78.3415,7896.1601
2013-12-23 09:40:00,103.34,103.38,103.29,103.35,7463.49378042185,78.3037,78.334,78.2658,78.3112,7463.4938
2013-12-23 09:45:00,103.38,103.42,102.93,102.94,9302.32558139535,78.334,78.3643,77.993,78.0006,9302.3256
2013-12-23 09:50:00,102.97,103.07,102.77,102.88,10924.824229313142,78.0233,78.0991,77.8717,77.9551,10924.8242
2013-12-23 09:55:00,102.92,102.95,102.87,102.93,4002.163331530557,77.9854,78.0081,77.9475,77.993,4002.1633
2013-12-23 10:00:00,102.93,103.18,102.87,102.94,10167.658193618172,77.993,78.1824,77.9475,78.0006,10167.6582
2013-12-23 10:05:00,102.99,103.18,102.99,103.11,6489.994591671173,78.0384,78.1824,78.0384,78.1294,6489.9946
2013-12-23 10:10:00,103.14,103.27,103.13,103.25,6381.828015143321,78.1521,78.2506,78.1445,78.2355,6381.828
2013-12-23 10:15:00,103.28,103.41,103.24,103.33,10167.658193618172,78.2582,78.3567,78.2279,78.2961,10167.6582
2013-12-23 10:20:00,103.35,103.45,103.33,103.42,5083.829096809086,78.3112,78.387,78.2961,78.3643,5083.8291
2013-12-23 10:25:00,103.4,103.46,103.38,103.44,5516.495402920497,78.3491,78.3946,78.334,78.3794,5516.4954
2013-12-23 10:30:00,103.43,103.45,103.24,103.29,10924.824229313142,78.3718,78.387,78.2279,78.2658,10924.8242
2013-12-23 10:35:00,103.32,103.32,103.25,103.28,4326.663061114115,78.2885,78.2885,78.2355,78.2582,4326.6631
2013-12-23 10:40:00,103.29,103.44,103.29,103.44,3893.996755002704,78.2658,78.3794,78.2658,78.3794,3893.9968
2013-12-23 10:45:00,103.44,103.54,103.42,103.53,5191.995673336939,78.3794,78.4552,78.3643,78.4476,5191.9957
2013-12-23 10:50:00,103.51,103.61,103.51,103.54,9085.992428339645,78.4325,78.5082,78.4325,78.4552,9085.9924
2013-12-23 10:55:00,103.54,103.65,103.46,103.6,21092.48242293132,78.4552,78.5385,78.3946,78.5007,21092.4824
2013-12-23 11:00:00,103.6,103.65,103.49,103.57,29529.47539210384,78.5007,78.5385,78.4173,78.4779,29529.4754
2013-12-23 11:05:00,103.57,103.66,103.57,103.65,3893.996755002704,78.4779,78.5461,78.4779,78.5385,3893.9968
2013-12-23 11:10:00,103.65,103.78,103.65,103.75,9410.4921579232,78.5385,78.6371,78.5385,78.6143,9410.4922
2013-12-23 11:15:00,103.75,103.83,103.75,103.8,9626.825310978908,78.6143,78.6749,78.6143,78.6522,9626.8253
2013-12-23 11:20:00,103.82,103.82,103.79,103.79,6273.661438615468,78.6674,78.6674,78.6446,78.6446,6273.6614
2013-12-23 11:25:00,103.8,103.92,103.8,103.87,14061.654948620877,78.6522,78.7431,78.6522,78.7052,14061.6549
2013-12-23 11:30:00,103.86,103.87,103.82,103.86,8220.65981611682,78.6977,78.7052,78.6674,78.6977,8220.6598
2013-12-23 11:35:00,103.85,103.87,103.81,103.83,7355.327203893997,78.6901,78.7052,78.6598,78.6749,7355.3272
2013-12-23 11:40:00,103.81,103.98,103.81,103.93,15467.820443482964,78.6598,78.7886,78.6598,78.7507,15467.8204
2013-12-23 11:45:00,103.93,103.97,103.91,103.95,5083.829096809086,78.7507,78.781,78.7356,78.7659,5083.8291
2013-12-23 11:50:00,103.93,104.0,103.93,103.98,5516.495402920497,78.7507,78.8038,78.7507,78.7886,5516.4954
2013-12-23 11:55:00,103.99,104.1,103.99,104.02,10816.657652785289,78.7962,78.8795,78.7962,78.8189,10816.6577
2013-12-23 12:00:00,104.02,104.03,103.98,104.01,4434.8296376419685,78.8189,78.8265,78.7886,78.8113,4434.8296
2013-12-23 12:05:00,103.99,104.07,103.99,104.02,7896.160086533261,78.7962,78.8568,78.7962,78.8189,7896.1601
2013-12-23 12:10:00,104.05,104.09,104.02,104.02,5191.995673336939,78.8416,78.8719,78.8189,78.8189,5191.9957
2013-12-23 12:15:00,104.02,104.08,104.02,104.03,7355.327203893997,78.8189,78.8644,78.8189,78.8265,7355.3272
2013-12-23 12:20:00,104.02,104.09,104.02,104.06,4002.163331530557,78.8189,78.8719,78.8189,78.8492,4002.1633
2013-12-23 12:25:00,104.03,104.11,104.02,104.02,5300.162249864791,78.8265,78.8871,78.8189,78.8189,5300.1622
2013-12-23 12:30:00,104.02,104.04,103.93,103.98,3353.16387236344,78.8189,78.8341,78.7507,78.7886,3353.1639
2013-12-23 12:35:00,103.96,103.96,103.88,103.88,5408.328826392644,78.7734,78.7734,78.7128,78.7128,5408.3288
2013-12-23 12:40:00,103.88,103.89,103.77,103.77,5949.161709031909,78.7128,78.7204,78.6295,78.6295,5949.1617
2013-12-23 12:45:00,103.78,103.78,103.7,103.73,5083.829096809086,78.6371,78.6371,78.5764,78.5992,5083.8291
2013-12-23 12:50:00,103.73,103.79,103.72,103.72,6381.828015143321,78.5992,78.6446,78.5916,78.5916,6381.828
2013-12-23 12:55:00,103.73,103.73,103.63,103.65,10275.824770146024,78.5992,78.5992,78.5234,78.5385,10275.8248
2013-12-23 13:00:00,103.64,103.78,103.64,103.76,11249.3239588967,78.531,78.6371,78.531,78.6219,11249.324
2013-12-23 13:05:00,103.75,103.77,103.72,103.76,4110.32990805841,78.6143,78.6295,78.5916,78.6219,4110.3299
2013-12-23 13:10:00,103.76,103.85,103.73,103.81,4542.9962141698215,78.6219,78.6901,78.5992,78.6598,4542.9962
2013-12-23 13:15:00,103.81,103.83,103.77,103.83,4759.329367225527,78.6598,78.6749,78.6295,78.6749,4759.3294
2013-12-23 13:20:00,103.83,103.87,103.8,103.85,2920.497566252028,78.6749,78.7052,78.6522,78.6901,2920.4976
2013-12-23 13:25:00,103.88,103.93,103.86,103.9,6814.494321254732,78.7128,78.7507,78.6977,78.728,6814.4943
2013-12-23 13:30:00,103.87,103.94,103.86,103.94,4002.163331530557,78.7052,78.7583,78.6977,78.7583,4002.1633
2013-12-23 13:35:00,103.93,103.96,103.78,103.78,10167.658193618172,78.7507,78.7734,78.6371,78.6371,10167.6582
2013-12-23 13:40:00,103.78,103.8,103.76,103.78,5516.495402920497,78.6371,78.6522,78.6219,78.6371,5516.4954
2013-12-23 13:45:00,103.78,103.78,103.72,103.73,11465.657111952409,78.6371,78.6371,78.5916,78.5992,11465.6571
2013-12-23 13:50:00,103.73,103.75,103.68,103.72,17739.318550567874,78.5992,78.6143,78.5613,78.5916,17739.3186
2013-12-23 13:55:00,103.73,103.8,103.72,103.78,5840.995132504056,78.5992,78.6522,78.5916,78.6371,5840.9951
2013-12-23 14:00:00,103.78,103.83,103.77,103.81,7571.660356949702,78.6371,78.6749,78.6295,78.6598,7571.6604
2013-12-23 14:05:00,103.81,103.82,103.77,103.77,4759.329367225527,78.6598,78.6674,78.6295,78.6295,4759.3294
2013-12-23 14:10:00,103.76,103.87,103.75,103.87,4759.329367225527,78.6219,78.7052,78.6143,78.7052,4759.3294
2013-12-23 14:15:00,103.87,103.93,103.84,103.88,10383.991346673878,78.7052,78.7507,78.6825,78.7128,10383.9913
2013-12-23 14:20:00,103.88,103.93,103.88,103.9,7787.993510005408,78.7128,78.7507,78.7128,78.728,7787.9935
2013-12-23 14:25:00,103.89,103.9,103.82,103.86,9194.159004867495,78.7204,78.728,78.6674,78.6977,9194.159
2013-12-23 14:30:00,103.9,103.94,103.9,103.94,5300.162249864791,78.728,78.7583,78.728,78.7583,5300.1622
2013-12-23 14:35:00,103.9,103.92,103.85,103.88,3353.16387236344,78.728,78.7431,78.6901,78.7128,3353.1639
2013-12-23 14:40:00,103.92,103.98,103.86,103.96,10275.824770146024,78.7431,78.7886,78.6977,78.7734,10275.8248
2013-12-23 14:45:00,103.92,104.01,103.92,103.98,4002.163331530557,78.7431,78.8113,78.7431,78.7886,4002.1633
2013-12-23 14:50:00,103.98,104.06,103.98,104.03,12439.156300703082,78.7886,78.8492,78.7886,78.8265,12439.1563
2013-12-23 14:55:00,104.02,104.05,104.0,104.02,7679.826933477555,78.8189,78.8416,78.8038,78.8189,7679.8269
2013-12-23 15:00:00,104.02,104.05,104.01,104.02,10059.491617090318,78.8189,78.8416,78.8113,78.8189,10059.4916
2013-12-23 15:05:00,104.02,104.03,104.01,104.02,9734.99188750676,78.8189,78.8265,78.8113,78.8189,9734.9919
2013-12-23 15:10:00,104.02,104.03,104.0,104.01,13412.655489453758,78.8189,78.8265,78.8038,78.8113,13412.6555
2013-12-23 15:15:00,104.01,104.09,103.99,104.08,21308.81557598702,78.8113,78.8719,78.7962,78.8644,21308.8156
2013-12-23 15:20:00,104.08,104.08,103.98,103.98,7787.993510005408,78.8644,78.8644,78.7886,78.7886,7787.9935
2013-12-23 15:25:00,103.98,104.01,103.98,104.0,13088.1557598702,78.7886,78.8113,78.7886,78.8038,13088.1558
2013-12-23 15:30:00,104.02,104.05,104.0,104.02,12330.98972417523,78.8189,78.8416,78.8038,78.8189,12330.9897
2013-12-23 15:35:00,104.01,104.06,104.0,104.05,24986.47917793402,78.8113,78.8492,78.8038,78.8416,24986.4792
2013-12-23 15:40:00,104.06,104.08,104.02,104.07,16116.81990265008,78.8492,78.8644,78.8189,78.8568,16116.8199
2013-12-23 15:45:00,104.07,104.08,103.95,104.0,31368.307193077337,78.8568,78.8644,78.7659,78.8038,31368.3072
2013-12-23 15:50:00,104.0,104.02,103.95,104.01,39697.13358572201,78.8038,78.8189,78.7659,78.8113,39697.1336
2013-12-23 15:55:00,104.01,104.1,103.98,104.03,73985.93834505137,78.8113,78.8795,78.7886,78.8265,73985.9383
2013-12-24 09:30:00,104.13,104.28,104.05,104.06,6922.660897782585,78.9023,79.0159,78.8416,78.8492,6922.6609
2013-12-24 09:35:00,104.09,104.31,104.09,104.17,2595.997836668469,78.8719,79.0386,78.8719,78.9326,2595.9978
2013-12-24 09:40:00,104.32,104.32,104.19,104.24,1297.9989183342348,79.0462,79.0462,78.9477,78.9856,1297.9989
2013-12-24 09:45:00,104.22,104.37,104.22,104.27,6057.328285559762,78.9705,79.0841,78.9705,79.0083,6057.3283
2013-12-24 09:50:00,104.34,104.37,104.29,104.35,4542.9962141698215,79.0614,79.0841,79.0235,79.069,4542.9962
2013-12-24 09:55:00,104.3,104.48,104.3,104.35,12979.989183342346,79.0311,79.1675,79.0311,79.069,12979.9892
2013-12-24 10:00:00,104.35,104.48,104.35,104.42,13628.988642509465,79.069,79.1675,79.069,79.122,13628.9886
2013-12-24 10:05:00,104.42,104.45,104.33,104.42,10275.824770146024,79.122,79.1447,79.0538,79.122,10275.8248
2013-12-24 10:10:00,104.39,104.49,104.38,104.47,5300.162249864791,79.0993,79.175,79.0917,79.1599,5300.1622
2013-12-24 10:15:00,104.43,104.52,104.41,104.51,4218.496484586262,79.1296,79.1978,79.1144,79.1902,4218.4965
2013-12-24 10:20:00,104.51,104.63,104.48,104.6,10924.824229313142,79.1902,79.2811,79.1675,79.2584,10924.8242
2013-12-24 10:25:00,104.59,104.69,104.59,104.67,3677.6636019469984,79.2508,79.3266,79.2508,79.3114,3677.6636
2013-12-24 10:30:00,104.67,104.71,104.6,104.67,6273.661438615468,79.3114,79.3417,79.2584,79.3114,6273.6614
2013-12-24 10:35:00,104.71,104.76,104.67,104.73,2812.330989724175,79.3417,79.3796,79.3114,79.3569,2812.331
2013-12-24 10:40:00,104.74,104.77,104.65,104.65,3028.664142779881,79.3645,79.3872,79.2963,79.2963,3028.6641
2013-12-24 10:45:00,104.7,104.71,104.6,104.65,4434.8296376419685,79.3342,79.3417,79.2584,79.2963,4434.8296
2013-12-24 10:50:00,104.63,104.78,104.53,104.76,43374.797187669006,79.2811,79.3948,79.2054,79.3796,43374.7972
2013-12-24 10:55:00,104.86,104.97,104.81,104.81,5516.495402920497,79.4554,79.5388,79.4175,79.4175,5516.4954
2013-12-24 11:00:00,104.87,104.88,104.81,104.84,7030.8274743104375,79.463,79.4706,79.4175,79.4402,7030.8275
2013-12-24 11:05:00,104.84,104.88,104.58,104.6,17522.98539751217,79.4402,79.4706,79.2432,79.2584,17522.9854
2013-12-24 11:10:00,104.57,104.57,104.39,104.39,15575.987020010816,79.2357,79.2357,79.0993,79.0993,15575.987
2013-12-24 11:15:00,104.39,104.39,104.29,104.31,10708.491076257436,79.0993,79.0993,79.0235,79.0386,10708.4911
2013-12-24 11:20:00,104.3,104.3,104.2,104.21,7247.160627366144,79.0311,79.0311,78.9553,78.9629,7247.1606
2013-12-24 11:25:00,104.21,104.25,104.05,104.14,8653.32612222823,78.9629,78.9932,78.8416,78.9098,8653.3261
2013-12-24 11:30:00,104.13,104.44,104.12,104.44,7247.160627366144,78.9023,79.1372,78.8947,79.1372,7247.1606
2013-12-24 11:35:00,104.39,104.4,104.13,104.18,9302.32558139535,79.0993,79.1068,78.9023,78.9401,9302.3256
2013-12-24 11:40:00,104.17,104.18,104.08,104.09,8004.326663061114,78.9326,78.9401,78.8644,78.8719,8004.3267
2013-12-24 11:45:00,104.09,104.21,104.08,104.15,9194.159004867495,78.8719,78.9629,78.8644,78.9174,9194.159
2013-12-24 11:50:00,104.15,104.24,104.11,104.11,5300.162249864791,78.9174,78.9856,78.8871,78.8871,5300.1622
2013-12-24 11:55:00,104.14,104.29,104.08,104.23,9626.825310978908,78.9098,79.0235,78.8644,78.978,9626.8253
2013-12-24 12:00:00,104.23,104.26,104.15,104.24,9843.158464034614,78.978,79.0008,78.9174,78.9856,9843.1585
2013-12-24 12:05:00,104.26,104.3,104.23,104.25,13304.488912925906,79.0008,79.0311,78.978,78.9932,13304.4889
2013-12-24 12:10:00,104.25,104.29,104.15,104.17,7896.160086533261,78.9932,79.0235,78.9174,78.9326,7896.1601
2013-12-24 12:15:00,104.17,104.21,104.15,104.17,10383.991346673878,78.9326,78.9629,78.9174,78.9326,10383.9913
2013-12-24 12:20:00,104.18,104.22,104.15,104.21,17955.65170362358,78.9401,78.9705,78.9174,78.9629,17955.6517
2013-12-24 12:25:00,104.21,104.27,104.21,104.27,6165.494862087615,78.9629,79.0083,78.9629,79.0083,6165.4949
2013-12-24 12:30:00,104.27,104.27,104.05,104.05,12439.156300703082,79.0083,79.0083,78.8416,78.8416,12439.1563
2013-12-24 12:35:00,104.06,104.06,103.93,103.93,17739.318550567874,78.8492,78.8492,78.7507,78.7507,17739.3186
2013-12-24 12:40:00,103.93,103.96,103.87,103.9,17414.818820984314,78.7507,78.7734,78.7052,78.728,17414.8188
2013-12-24 12:45:00,103.9,104.14,103.9,104.11,23255.81395348837,78.728,78.9098,78.728,78.8871,23255.814
2013-12-24 12:50:00,104.11,104.19,104.05,104.15,23039.480800432662,78.8871,78.9477,78.8416,78.9174,23039.4808
2013-12-24 12:55:00,104.18,104.34,104.17,104.27,63818.2801514332,78.9401,79.0614,78.9326,79.0083,63818.2802
2013-12-26 09:30:00,104.4,104.77,104.26,104.66,6706.327744726879,79.1068,79.3872,79.0008,79.3039,6706.3277
2013-12-26 09:35:00,104.65,104.83,104.56,104.78,6706.327744726879,79.2963,79.4327,79.2281,79.3948,6706.3277
2013-12-26 09:40:00,104.95,104.98,104.84,104.9,5191.995673336939,79.5236,79.5463,79.4402,79.4857,5191.9957
2013-12-26 09:45:00,104.98,104.98,104.63,104.91,14710.654407787992,79.5463,79.5463,79.2811,79.4933,14710.6544
2013-12-26 09:50:00,104.91,105.1,104.89,105.1,12222.823147647376,79.4933,79.6373,79.4781,79.6373,12222.8231
2013-12-26 09:55:00,104.96,105.1,104.78,104.78,9085.992428339645,79.5312,79.6373,79.3948,79.3948,9085.9924
2013-12-26 10:00:00,104.76,104.91,104.74,104.86,2920.497566252028,79.3796,79.4933,79.3645,79.4554,2920.4976
2013-12-26 10:05:00,104.85,104.91,104.82,104.85,7030.8274743104375,79.4478,79.4933,79.4251,79.4478,7030.8275
2013-12-26 10:10:00,104.85,104.93,104.84,104.87,8328.826392644673,79.4478,79.5084,79.4402,79.463,8328.8264
2013-12-26 10:15:00,104.88,104.89,104.84,104.87,11357.490535424551,79.4706,79.4781,79.4402,79.463,11357.4905
2013-12-26 10:20:00,104.9,104.92,104.85,104.85,3569.4970254191453,79.4857,79.5009,79.4478,79.4478,3569.497
2013-12-26 10:25:00,104.92,104.97,104.85,104.94,7463.49378042185,79.5009,79.5388,79.4478,79.516,7463.4938
2013-12-26 10:30:00,104.88,104.93,104.88,104.88,4110.32990805841,79.4706,79.5084,79.4706,79.4706,4110.3299
2013-12-26 10:35:00,104.88,104.89,104.84,104.89,10816.657652785289,79.4706,79.4781,79.4402,79.4781,10816.6577
2013-12-26 10:40:00,104.89,104.98,104.88,104.88,5083.829096809086,79.4781,79.5463,79.4706,79.4706,5083.8291
2013-12-26 10:45:00,104.95,104.95,104.84,104.85,5949.161709031909,79.5236,79.5236,79.4402,79.4478,5949.1617
2013-12-26 10:50:00,104.88,104.91,104.84,104.88,10708.491076257436,79.4706,79.4933,79.4402,79.4706,10708.4911
2013-12-26 10:55:00,104.88,104.98,104.85,104.98,4218.496484586262,79.4706,79.5463,79.4478,79.5463,4218.4965
2013-12-26 11:00:00,104.91,104.95,104.86,104.95,2704.164413196322,79.4933,79.5236,79.4554,79.5236,2704.1644
2013-12-26 11:05:00,104.92,105.0,104.89,104.92,5083.829096809086,79.5009,79.5615,79.4781,79.5009,5083.8291
2013-12-26 11:10:00,104.88,104.96,104.86,104.92,2487.8312601406165,79.4706,79.5312,79.4554,79.5009,2487.8313
2013-12-26 11:15:00,104.92,104.94,104.86,104.86,5516.495402920497,79.5009,79.516,79.4554,79.4554,5516.4954
2013-12-26 11:20:00,104.91,104.98,104.87,104.89,4651.162790697675,79.4933,79.5463,79.463,79.4781,4651.1628
2013-12-26 11:25:00,104.88,104.93,104.86,104.86,1406.1654948620876,79.4706,79.5084,79.4554,79.4554,1406.1655
2013-12-26 11:30:00,104.88,104.88,104.85,104.88,3028.664142779881,79.4706,79.4706,79.4478,79.4706,3028.6641
2013-12-26 11:35:00,104.87,104.88,104.76,104.76,9410.4921579232,79.463,79.4706,79.3796,79.3796,9410.4922
2013-12-26 11:40:00,104.78,104.82,104.76,104.81,4542.9962141698215,79.3948,79.4251,79.3796,79.4175,4542.9962
2013-12-26 11:45:00,104.76,104.85,104.76,104.85,1622.4986479177933,79.3796,79.4478,79.3796,79.4478,1622.4986
2013-12-26 11:50:00,104.88,104.9,104.82,104.88,4867.49594375338,79.4706,79.4857,79.4251,79.4706,4867.4959
2013-12-26 11:55:00,104.82,104.87,104.77,104.78,3136.830719307734,79.4251,79.463,79.3872,79.3948,3136.8307
2013-12-26 12:00:00,104.78,104.84,104.77,104.78,25527.312060573284,79.3948,79.4402,79.3872,79.3948,25527.3121
2013-12-26 12:05:00,104.81,104.9,104.78,104.9,6165.494862087615,79.4175,79.4857,79.3948,79.4857,6165.4949
2013-12-26 12:10:00,104.88,104.98,104.88,104.91,6489.994591671173,79.4706,79.5463,79.4706,79.4933,6489.9946
2013-12-26 12:15:00,104.91,104.97,104.87,104.87,5516.495402920497,79.4933,79.5388,79.463,79.463,5516.4954
2013-12-26 12:20:00,104.87,104.89,104.86,104.88,4975.662520281233,79.463,79.4781,79.4554,79.4706,4975.6625
2013-12-26 12:25:00,104.88,104.9,104.87,104.89,6489.994591671173,79.4706,79.4857,79.463,79.4781,6489.9946
2013-12-26 12:30:00,104.89,104.91,104.88,104.88,16008.653326122228,79.4781,79.4933,79.4706,79.4706,16008.6533
2013-12-26 12:35:00,104.88,104.92,104.88,104.88,8977.82585181179,79.4706,79.5009,79.4706,79.4706,8977.8259
2013-12-26 12:40:00,104.88,104.88,104.85,104.88,4542.9962141698215,79.4706,79.4706,79.4478,79.4706,4542.9962
2013-12-26 12:45:00,104.88,104.9,104.86,104.88,5840.995132504056,79.4706,79.4857,79.4554,79.4706,5840.9951
2013-12-26 12:50:00,104.88,104.88,104.82,104.83,2595.997836668469,79.4706,79.4706,79.4251,79.4327,2595.9978
2013-12-26 12:55:00,104.83,104.86,104.82,104.84,4218.496484586262,79.4327,79.4554,79.4251,79.4402,4218.4965
2013-12-26 13:00:00,104.85,104.88,104.83,104.88,1622.4986479177933,79.4478,79.4706,79.4327,79.4706,1622.4986
2013-12-26 13:05:00,104.83,104.87,104.83,104.87,3353.16387236344,79.4327,79.463,79.4327,79.463,3353.1639
2013-12-26 13:10:00,104.87,104.89,104.8,104.81,6057.328285559762,79.463,79.4781,79.4099,79.4175,6057.3283
2013-12-26 13:15:00,104.85,104.88,104.83,104.87,6706.327744726879,79.4478,79.4706,79.4327,79.463,6706.3277
2013-12-26 13:20:00,104.86,104.88,104.84,104.84,2271.4981070849108,79.4554,79.4706,79.4402,79.4402,2271.4981
2013-12-26 13:25:00,104.87,104.9,104.84,104.87,1838.8318009734992,79.463,79.4857,79.4402,79.463,1838.8318
2013-12-26 13:30:00,104.89,104.91,104.82,104.82,5191.995673336939,79.4781,79.4933,79.4251,79.4251,5191.9957
2013-12-26 13:35:00,104.86,104.86,104.79,104.79,3677.6636019469984,79.4554,79.4554,79.4024,79.4024,3677.6636
2013-12-26 13:40:00,104.79,104.81,104.76,104.77,4434.8296376419685,79.4024,79.4175,79.3796,79.3872,4434.8296
2013-12-26 13:45:00,104.76,104.8,104.73,104.73,4542.9962141698215,79.3796,79.4099,79.3569,79.3569,4542.9962
2013-12-26 13:50:00,104.73,104.76,104.7,104.7,11032.990805840996,79.3569,79.3796,79.3342,79.3342,11032.9908
2013-12-26 13:55:00,104.7,104.87,104.69,104.87,11032.990805840996,79.3342,79.463,79.3266,79.463,11032.9908
2013-12-26 14:00:00,104.88,104.93,104.86,104.88,3028.664142779881,79.4706,79.5084,79.4554,79.4706,3028.6641
2013-12-26 14:05:00,104.93,104.99,104.92,104.94,4218.496484586262,79.5084,79.5539,79.5009,79.516,4218.4965
2013-12-26 14:10:00,104.93,105.0,104.93,105.0,1946.998377501352,79.5084,79.5615,79.5084,79.5615,1946.9984
2013-12-26 14:15:00,105.02,105.03,104.98,105.0,10708.491076257436,79.5766,79.5842,79.5463,79.5615,10708.4911
2013-12-26 14:20:00,104.96,105.0,104.94,104.94,2704.164413196322,79.5312,79.5615,79.516,79.516,2704.1644
2013-12-26 14:25:00,105.0,105.0,104.93,104.93,6489.994591671173,79.5615,79.5615,79.5084,79.5084,6489.9946
2013-12-26 14:30:00,104.93,104.96,104.88,104.93,3244.9972958355866,79.5084,79.5312,79.4706,79.5084,3244.9973
2013-12-26 14:35:00,104.92,104.93,104.89,104.92,5949.161709031909,79.5009,79.5084,79.4781,79.5009,5949.1617
2013-12-26 14:40:00,104.91,104.93,104.89,104.89,3677.6636019469984,79.4933,79.5084,79.4781,79.4781,3677.6636
2013-12-26 14:45:00,104.91,104.92,104.83,104.87,4326.663061114115,79.4933,79.5009,79.4327,79.463,4326.6631
2013-12-26 14:50:00,104.87,105.02,104.87,105.0,5300.162249864791,79.463,79.5766,79.463,79.5615,5300.1622
2013-12-26 14:55:00,105.02,105.02,104.98,104.98,6489.994591671173,79.5766,79.5766,79.5463,79.5463,6489.9946
2013-12-26 15:00:00,104.97,105.05,104.96,105.05,4867.49594375338,79.5388,79.5994,79.5312,79.5994,4867.4959
2013-12-26 15:05:00,105.03,105.1,105.0,105.1,4326.663061114115,79.5842,79.6373,79.5615,79.6373,4326.6631
2013-12-26 15:10:00,105.08,105.13,105.05,105.07,6165.494862087615,79.6221,79.66,79.5994,79.6145,6165.4949
2013-12-26 15:15:00,105.08,105.1,105.03,105.06,5300.162249864791,79.6221,79.6373,79.5842,79.6069,5300.1622
2013-12-26 15:20:00,105.07,105.12,105.02,105.06,5516.495402920497,79.6145,79.6524,79.5766,79.6069,5516.4954
2013-12-26 15:25:00,105.04,105.13,105.04,105.13,6814.494321254732,79.5918,79.66,79.5918,79.66,6814.4943
2013-12-26 15:30:00,105.12,105.23,105.12,105.23,8545.159545700379,79.6524,79.7358,79.6524,79.7358,8545.1595
2013-12-26 15:35:00,105.24,105.24,105.15,105.15,17847.485127095726,79.7433,79.7433,79.6751,79.6751,17847.4851
2013-12-26 15:40:00,105.17,105.19,105.11,105.14,19037.317468902107,79.6903,79.7055,79.6448,79.6676,19037.3175
2013-12-26 15:45:00,105.15,105.22,105.11,105.19,27041.64413196322,79.6751,79.7282,79.6448,79.7055,27041.6441
2013-12-26 15:50:00,105.18,105.23,105.07,105.16,37966.46836127636,79.6979,79.7358,79.6145,79.6827,37966.4684
2013-12-26 15:55:00,105.16,105.17,105.0,105.06,46944.29421308816,79.6827,79.6903,79.5615,79.6069,46944.2942
2013-12-27 09:30:00,105.25,105.3,105.12,105.12,10059.491617090318,79.7509,79.7888,79.6524,79.6524,10059.4916
2013-12-27 09:35:00,105.12,105.25,105.09,105.09,4002.163331530557,79.6524,79.7509,79.6297,79.6297,4002.1633
2013-12-27 09:40:00,105.15,105.25,105.1,105.14,6057.328285559762,79.6751,79.7509,79.6373,79.6676,6057.3283
2013-12-27 09:45:00,105.09,105.09,104.63,104.71,18063.81828015144,79.6297,79.6297,79.2811,79.3417,18063.8183
2013-12-27 09:50:00,104.76,104.84,104.71,104.8,3785.830178474851,79.3796,79.4402,79.3417,79.4099,3785.8302
2013-12-27 09:55:00,104.83,104.87,104.74,104.87,4542.9962141698215,79.4327,79.463,79.3645,79.463,4542.9962
2013-12-27 10:00:00,104.76,105.06,104.76,105.03,8977.82585181179,79.3796,79.6069,79.3796,79.5842,8977.8259
2013-12-27 10:05:00,104.97,104.97,104.88,104.89,9410.4921579232,79.5388,79.5388,79.4706,79.4781,9410.4922
2013-12-27 10:10:00,104.99,105.01,104.87,105.01,8436.992969172525,79.5539,79.5691,79.463,79.5691,8436.993
2013-12-27 10:15:00,104.98,105.17,104.98,105.17,13845.32179556517,79.5463,79.6903,79.5463,79.6903,13845.3218
2013-12-27 10:20:00,105.16,105.21,105.14,105.21,1514.3320713899404,79.6827,79.7206,79.6676,79.7206,1514.3321
2013-12-27 10:25:00,105.22,105.38,105.2,105.34,8977.82585181179,79.7282,79.8494,79.713,79.8191,8977.8259
2013-12-27 10:30:00,105.31,105.39,105.31,105.37,6273.661438615468,79.7964,79.857,79.7964,79.8418,6273.6614
2013-12-27 10:35:00,105.37,105.37,105.31,105.34,4434.8296376419685,79.8418,79.8418,79.7964,79.8191,4434.8296
2013-12-27 10:40:00,105.33,105.34,105.17,105.21,4651.162790697675,79.8115,79.8191,79.6903,79.7206,4651.1628
2013-12-27 10:45:00,105.21,105.24,105.17,105.2,2595.997836668469,79.7206,79.7433,79.6903,79.713,2595.9978
2013-12-27 10:50:00,105.2,105.25,105.13,105.13,10600.324499729582,79.713,79.7509,79.66,79.66,10600.3245
2013-12-27 10:55:00,105.1,105.12,104.92,104.92,4110.32990805841,79.6373,79.6524,79.5009,79.5009,4110.3299
2013-12-27 11:00:00,104.93,105.0,104.88,105.0,6057.328285559762,79.5084,79.5615,79.4706,79.5615,6057.3283
2013-12-27 11:05:00,105.01,105.14,105.01,105.12,3136.830719307734,79.5691,79.6676,79.5691,79.6524,3136.8307
2013-12-27 11:10:00,105.12,105.16,105.12,105.15,1406.1654948620876,79.6524,79.6827,79.6524,79.6751,1406.1655
2013-12-27 11:15:00,105.13,105.16,105.07,105.09,4975.662520281233,79.66,79.6827,79.6145,79.6297,4975.6625
2013-12-27 11:20:00,105.08,105.16,105.03,105.05,9843.158464034614,79.6221,79.6827,79.5842,79.5994,9843.1585
2013-12-27 11:25:00,105.05,105.18,105.02,105.17,4110.32990805841,79.5994,79.6979,79.5766,79.6903,4110.3299
2013-12-27 11:30:00,105.17,105.22,105.13,105.13,4002.163331530557,79.6903,79.7282,79.66,79.66,4002.1633
2013-12-27 11:35:00,105.12,105.12,104.99,104.99,5408.328826392644,79.6524,79.6524,79.5539,79.5539,5408.3288
2013-12-27 11:40:00,104.98,105.01,104.95,104.98,3677.6636019469984,79.5463,79.5691,79.5236,79.5463,3677.6636
2013-12-27 11:45:00,104.99,104.99,104.97,104.98,1838.8318009734992,79.5539,79.5539,79.5388,79.5463,1838.8318
2013-12-27 11:50:00,104.98,105.03,104.93,105.01,5840.995132504056,79.5463,79.5842,79.5084,79.5691,5840.9951
2013-12-27 11:55:00,105.01,105.05,104.99,105.05,3785.830178474851,79.5691,79.5994,79.5539,79.5994,3785.8302
2013-12-27 12:00:00,105.02,105.05,104.92,104.96,6273.661438615468,79.5766,79.5994,79.5009,79.5312,6273.6614
2013-12-27 12:05:00,105.0,105.01,104.97,104.99,2487.8312601406165,79.5615,79.5691,79.5388,79.5539,2487.8313
2013-12-27 12:10:00,104.98,105.0,104.97,104.98,2595.997836668469,79.5463,79.5615,79.5388,79.5463,2595.9978
2013-12-27 12:15:00,104.97,104.97,104.86,104.88,4110.32990805841,79.5388,79.5388,79.4554,79.4706,4110.3299
2013-12-27 12:20:00,104.88,104.89,104.87,104.89,4542.9962141698215,79.4706,79.4781,79.463,79.4781,4542.9962
2013-12-27 12:25:00,104.88,104.91,104.85,104.87,4867.49594375338,79.4706,79.4933,79.4478,79.463,4867.4959
2013-12-27 12:30:00,104.84,104.84,104.76,104.76,13845.32179556517,79.4402,79.4402,79.3796,79.3796,13845.3218
2013-12-27 12:35:00,104.76,104.76,104.68,104.71,6057.328285559762,79.3796,79.3796,79.319,79.3417,6057.3283
2013-12-27 12:40:00,104.72,104.72,104.6,104.6,7571.660356949702,79.3493,79.3493,79.2584,79.2584,7571.6604
2013-12-27 12:45:00,104.63,104.63,104.59,104.59,1514.3320713899404,79.2811,79.2811,79.2508,79.2508,1514.3321
2013-12-27 12:50:00,104.59,104.63,104.59,104.62,5732.828555976204,79.2508,79.2811,79.2508,79.2735,5732.8286
2013-12-27 12:55:00,104.63,104.63,104.59,104.61,3244.9972958355866,79.2811,79.2811,79.2508,79.266,3244.9973
2013-12-27 13:00:00,104.63,104.64,104.59,104.6,7247.160627366144,79.2811,79.2887,79.2508,79.2584,7247.1606
2013-12-27 13:05:00,104.6,104.64,104.6,104.61,2271.4981070849108,79.2584,79.2887,79.2584,79.266,2271.4981
2013-12-27 13:10:00,104.59,104.6,104.51,104.51,7679.826933477555,79.2508,79.2584,79.1902,79.1902,7679.8269
2013-12-27 13:15:00,104.52,104.56,104.42,104.5,24012.979989183343,79.1978,79.2281,79.122,79.1826,24012.98
2013-12-27 13:20:00,104.51,104.53,104.5,104.52,1622.4986479177933,79.1902,79.2054,79.1826,79.1978,1622.4986
2013-12-27 13:25:00,104.53,104.55,104.46,104.47,13520.82206598161,79.2054,79.2205,79.1523,79.1599,13520.8221
2013-12-27 13:30:00,104.46,104.5,104.46,104.49,7896.160086533261,79.1523,79.1826,79.1523,79.175,7896.1601
2013-12-27 13:35:00,104.48,104.57,104.48,104.56,9410.4921579232,79.1675,79.2357,79.1675,79.2281,9410.4922
2013-12-27 13:40:00,104.56,104.61,104.56,104.61,2595.997836668469,79.2281,79.266,79.2281,79.266,2595.9978
2013-12-27 13:45:00,104.61,104.65,104.58,104.65,2379.6646836127634,79.266,79.2963,79.2432,79.2963,2379.6647
2013-12-27 13:50:00,104.62,104.72,104.61,104.72,4434.8296376419685,79.2735,79.3493,79.266,79.3493,4434.8296
2013-12-27 13:55:00,104.72,104.77,104.72,104.77,4002.163331530557,79.3493,79.3872,79.3493,79.3872,4002.1633
2013-12-27 14:00:00,104.81,104.89,104.78,104.78,9410.4921579232,79.4175,79.4781,79.3948,79.3948,9410.4922
2013-12-27 14:05:00,104.82,104.85,104.79,104.83,8545.159545700379,79.4251,79.4478,79.4024,79.4327,8545.1595
2013-12-27 14:10:00,104.85,104.93,104.82,104.91,7247.160627366144,79.4478,79.5084,79.4251,79.4933,7247.1606
2013-12-27 14:15:00,104.91,104.93,104.83,104.91,10816.657652785289,79.4933,79.5084,79.4327,79.4933,10816.6577
2013-12-27 14:20:00,104.92,104.98,104.91,104.97,4759.329367225527,79.5009,79.5463,79.4933,79.5388,4759.3294
2013-12-27 14:25:00,104.97,104.98,104.88,104.93,5949.161709031909,79.5388,79.5463,79.4706,79.5084,5949.1617
2013-12-27 14:30:00,104.88,104.93,104.86,104.9,4759.329367225527,79.4706,79.5084,79.4554,79.4857,4759.3294
2013-12-27 14:35:00,104.91,104.96,104.9,104.93,3461.3304488912927,79.4933,79.5312,79.4857,79.5084,3461.3304
2013-12-27 14:40:00,104.95,104.95,104.88,104.89,4002.163331530557,79.5236,79.5236,79.4706,79.4781,4002.1633
2013-12-27 14:45:00,104.89,104.97,104.88,104.92,3569.4970254191453,79.4781,79.5388,79.4706,79.5009,3569.497
2013-12-27 14:50:00,104.93,104.95,104.87,104.87,5516.495402920497,79.5084,79.5236,79.463,79.463,5516.4954
2013-12-27 14:55:00,104.87,104.88,104.86,104.87,3785.830178474851,79.463,79.4706,79.4554,79.463,3785.8302
2013-12-27 15:00:00,104.86,104.86,104.81,104.84,4542.9962141698215,79.4554,79.4554,79.4175,79.4402,4542.9962
2013-12-27 15:05:00,104.85,104.91,104.85,104.87,13628.988642509465,79.4478,79.4933,79.4478,79.463,13628.9886
2013-12-27 15:10:00,104.85,104.88,104.85,104.88,5191.995673336939,79.4478,79.4706,79.4478,79.4706,5191.9957
2013-12-27 15:15:00,104.88,104.92,104.85,104.92,7679.826933477555,79.4706,79.5009,79.4478,79.5009,7679.8269
2013-12-27 15:20:00,104.92,104.94,104.84,104.84,9085.992428339645,79.5009,79.516,79.4402,79.4402,9085.9924
2013-12-27 15:25:00,104.85,104.92,104.81,104.91,8545.159545700379,79.4478,79.5009,79.4175,79.4933,8545.1595
2013-12-27 15:30:00,104.88,104.93,104.87,104.9,10275.824770146024,79.4706,79.5084,79.463,79.4857,10275.8248
2013-12-27 15:35:00,104.89,104.9,104.86,104.86,8112.493239588966,79.4781,79.4857,79.4554,79.4554,8112.4932
2013-12-27 15:40:00,104.86,104.91,104.81,104.86,23580.31368307193,79.4554,79.4933,79.4175,79.4554,23580.3137
2013-12-27 15:45:00,104.85,104.88,104.81,104.83,15900.486749594374,79.4478,79.4706,79.4175,79.4327,15900.4867
2013-12-27 15:50:00,104.81,104.93,104.81,104.86,33639.80530016225,79.4175,79.5084,79.4175,79.4554,33639.8053
2013-12-27 15:55:00,104.87,104.88,104.78,104.86,33964.30502974581,79.463,79.4706,79.3948,79.4554,33964.305
2013-12-30 09:30:00,103.99,104.29,103.78,104.29,15467.820443482964,79.2931,79.5218,79.1329,79.5218,15467.8204
2013-12-30 09:35:00,104.29,104.63,104.2,104.63,7679.826933477555,79.5218,79.7811,79.4532,79.7811,7679.8269
2013-12-30 09:40:00,104.65,104.76,104.43,104.43,7896.160086533261,79.7963,79.8802,79.6286,79.6286,7896.1601
2013-12-30 09:45:00,104.47,104.47,104.23,104.24,3677.6636019469984,79.6591,79.6591,79.4761,79.4837,3677.6636
2013-12-30 09:50:00,104.27,104.46,104.27,104.38,7138.994050838291,79.5066,79.6514,79.5066,79.5904,7138.9941
2013-12-30 09:55:00,104.44,104.44,104.23,104.35,9302.32558139535,79.6362,79.6362,79.4761,79.5676,9302.3256
2013-12-30 10:00:00,104.36,104.47,104.35,104.45,2812.330989724175,79.5752,79.6591,79.5676,79.6438,2812.331
2013-12-30 10:05:00,104.45,104.47,104.09,104.11,12114.656571119524,79.6438,79.6591,79.3693,79.3846,12114.6566
2013-12-30 10:10:00,104.12,104.17,104.1,104.14,3893.996755002704,79.3922,79.4303,79.3769,79.4074,3893.9968
2013-12-30 10:15:00,104.14,104.24,104.14,104.22,3353.16387236344,79.4074,79.4837,79.4074,79.4684,3353.1639
2013-12-30 10:20:00,104.2,104.29,104.11,104.11,17631.15197404002,79.4532,79.5218,79.3846,79.3846,17631.152
2013-12-30 10:25:00,104.07,104.12,104.05,104.05,2487.8312601406165,79.3541,79.3922,79.3388,79.3388,2487.8313
2013-12-30 10:30:00,104.03,104.07,103.99,104.07,6381.828015143321,79.3236,79.3541,79.2931,79.3541,6381.828
2013-12-30 10:35:00,104.02,104.1,104.02,104.06,4326.663061114115,79.3159,79.3769,79.3159,79.3464,4326.6631
2013-12-30 10:40:00,104.09,104.11,104.07,104.09,4651.162790697675,79.3693,79.3846,79.3541,79.3693,4651.1628
2013-12-30 10:45:00,104.09,104.09,103.96,103.96,6273.661438615468,79.3693,79.3693,79.2702,79.2702,6273.6614
2013-12-30 10:50:00,103.98,104.02,103.98,104.02,4002.163331530557,79.2854,79.3159,79.2854,79.3159,4002.1633
2013-12-30 10:55:00,104.04,104.06,103.99,104.01,7030.8274743104375,79.3312,79.3464,79.2931,79.3083,7030.8275
2013-12-30 11:00:00,104.0,104.14,104.0,104.11,7896.160086533261,79.3007,79.4074,79.3007,79.3846,7896.1601
2013-12-30 11:05:00,104.11,104.14,104.05,104.05,7247.160627366144,79.3846,79.4074,79.3388,79.3388,7247.1606
2013-12-30 11:10:00,104.07,104.16,104.07,104.12,3028.664142779881,79.3541,79.4227,79.3541,79.3922,3028.6641
2013-12-30 11:15:00,104.17,104.24,104.11,104.16,5516.495402920497,79.4303,79.4837,79.3846,79.4227,5516.4954
2013-12-30 11:20:00,104.15,104.3,104.15,104.29,4759.329367225527,79.4151,79.5294,79.4151,79.5218,4759.3294
2013-12-30 11:25:00,104.34,104.34,104.27,104.28,2379.6646836127634,79.5599,79.5599,79.5066,79.5142,2379.6647
2013-12-30 11:30:00,104.28,104.3,104.24,104.26,4759.329367225527,79.5142,79.5294,79.4837,79.4989,4759.3294
2013-12-30 11:35:00,104.26,104.29,104.25,104.28,3677.6636019469984,79.4989,79.5218,79.4913,79.5142,3677.6636
2013-12-30 11:40:00,104.25,104.42,104.25,104.4,8761.492698756085,79.4913,79.6209,79.4913,79.6057,8761.4927
2013-12-30 11:45:00,104.39,104.47,104.37,104.47,3353.16387236344,79.5981,79.6591,79.5828,79.6591,3353.1639
2013-12-30 11:50:00,104.46,104.54,104.46,104.49,6706.327744726879,79.6514,79.7124,79.6514,79.6743,6706.3277
2013-12-30 11:55:00,104.5,104.51,104.5,104.51,648.9994591671174,79.6819,79.6896,79.6819,79.6896,648.9995
2013-12-30 12:00:00,104.49,104.58,104.48,104.54,13088.1557598702,79.6743,79.7429,79.6667,79.7124,13088.1558
2013-12-30 12:05:00,104.52,104.53,104.49,104.5,2595.997836668469,79.6972,79.7048,79.6743,79.6819,2595.9978
2013-12-30 12:10:00,104.5,104.51,104.43,104.44,6814.494321254732,79.6819,79.6896,79.6286,79.6362,6814.4943
2013-12-30 12:15:00,104.47,104.47,104.43,104.43,3244.9972958355866,79.6591,79.6591,79.6286,79.6286,3244.9973
2013-12-30 12:20:00,104.42,104.42,104.39,104.39,3136.830719307734,79.6209,79.6209,79.5981,79.5981,3136.8307
2013-12-30 12:25:00,104.41,104.41,104.32,104.32,3461.3304488912927,79.6133,79.6133,79.5447,79.5447,3461.3304
2013-12-30 12:30:00,104.32,104.33,104.25,104.25,4326.663061114115,79.5447,79.5523,79.4913,79.4913,4326.6631
2013-12-30 12:35:00,104.24,104.29,104.23,104.23,2595.997836668469,79.4837,79.5218,79.4761,79.4761,2595.9978
2013-12-30 12:40:00,104.27,104.28,104.23,104.26,2055.164954029205,79.5066,79.5142,79.4761,79.4989,2055.165
2013-12-30 12:45:00,104.27,104.29,104.24,104.25,3353.16387236344,79.5066,79.5218,79.4837,79.4913,3353.1639
2013-12-30 12:50:00,104.31,104.31,104.26,104.27,1189.8323418063817,79.5371,79.5371,79.4989,79.5066,1189.8323
2013-12-30 12:55:00,104.27,104.29,104.21,104.24,5624.66197944835,79.5066,79.5218,79.4608,79.4837,5624.662
2013-12-30 13:00:00,104.24,104.24,104.24,104.24,0.0,79.4837,79.4837,79.4837,79.4837,0.0
2013-12-30 13:05:00,104.21,104.25,104.2,104.2,973.499188750676,79.4608,79.4913,79.4532,79.4532,973.4992
2013-12-30 13:10:00,104.22,104.27,104.21,104.23,2487.8312601406165,79.4684,79.5066,79.4608,79.4761,2487.8313
2013-12-30 13:15:00,104.27,104.27,104.2,104.21,2920.497566252028,79.5066,79.5066,79.4532,79.4608,2920.4976
2013-12-30 13:20:00,104.21,104.24,104.17,104.18,3569.4970254191453,79.4608,79.4837,79.4303,79.4379,3569.497
2013-12-30 13:25:00,104.19,104.19,104.1,104.12,5624.66197944835,79.4456,79.4456,79.3769,79.3922,5624.662
2013-12-30 13:30:00,104.13,104.18,104.12,104.17,3028.664142779881,79.3998,79.4379,79.3922,79.4303,3028.6641
2013-12-30 13:35:00,104.17,104.25,104.14,104.14,8112.493239588966,79.4303,79.4913,79.4074,79.4074,8112.4932
2013-12-30 13:40:00,104.16,104.16,104.12,104.16,3677.6636019469984,79.4227,79.4227,79.3922,79.4227,3677.6636
2013-12-30 13:45:00,104.15,104.17,104.12,104.12,6057.328285559762,79.4151,79.4303,79.3922,79.3922,6057.3283
2013-12-30 13:50:00,104.15,104.19,104.14,104.19,2920.497566252028,79.4151,79.4456,79.4074,79.4456,2920.4976
2013-12-30 13:55:00,104.2,104.22,104.16,104.16,4434.8296376419685,79.4532,79.4684,79.4227,79.4227,4434.8296
2013-12-30 14:00:00,104.15,104.22,104.14,104.22,6273.661438615468,79.4151,79.4684,79.4074,79.4684,6273.6614
2013-12-30 14:05:00,104.25,104.27,104.2,104.22,3353.16387236344,79.4913,79.5066,79.4532,79.4684,3353.1639
2013-12-30 14:10:00,104.21,104.21,104.15,104.15,9410.4921579232,79.4608,79.4608,79.4151,79.4151,9410.4922
2013-12-30 14:15:00,104.15,104.16,104.14,104.15,5624.66197944835,79.4151,79.4227,79.4074,79.4151,5624.662
2013-12-30 14:20:00,104.16,104.19,104.16,104.16,3785.830178474851,79.4227,79.4456,79.4227,79.4227,3785.8302
2013-12-30 14:25:00,104.16,104.16,104.1,104.13,8977.82585181179,79.4227,79.4227,79.3769,79.3998,8977.8259
2013-12-30 14:30:00,104.13,104.14,104.1,104.13,6057.328285559762,79.3998,79.4074,79.3769,79.3998,6057.3283
2013-12-30 14:35:00,104.14,104.24,104.13,104.24,4110.32990805841,79.4074,79.4837,79.3998,79.4837,4110.3299
2013-12-30 14:40:00,104.24,104.27,104.24,104.27,4867.49594375338,79.4837,79.5066,79.4837,79.5066,4867.4959
2013-12-30 14:45:00,104.29,104.32,104.28,104.32,3028.664142779881,79.5218,79.5447,79.5142,79.5447,3028.6641
2013-12-30 14:50:00,104.33,104.33,104.27,104.27,4434.8296376419685,79.5523,79.5523,79.5066,79.5066,4434.8296
2013-12-30 14:55:00,104.27,104.27,104.2,104.22,8761.492698756085,79.5066,79.5066,79.4532,79.4684,8761.4927
2013-12-30 15:00:00,104.22,104.26,104.21,104.23,7030.8274743104375,79.4684,79.4989,79.4608,79.4761,7030.8275
2013-12-30 15:05:00,104.25,104.28,104.15,104.18,9194.159004867495,79.4913,79.5142,79.4151,79.4379,9194.159
2013-12-30 15:10:00,104.16,104.16,104.11,104.12,8328.826392644673,79.4227,79.4227,79.3846,79.3922,8328.8264
2013-12-30 15:15:00,104.11,104.19,104.11,104.19,6057.328285559762,79.3846,79.4456,79.3846,79.4456,6057.3283
2013-12-30 15:20:00,104.18,104.23,104.16,104.2,11465.657111952409,79.4379,79.4761,79.4227,79.4532,11465.6571
2013-12-30 15:25:00,104.2,104.23,104.1,104.11,10492.15792320173,79.4532,79.4761,79.3769,79.3846,10492.1579
2013-12-30 15:30:00,104.1,104.12,104.08,104.09,16008.653326122228,79.3769,79.3922,79.3617,79.3693,16008.6533
2013-12-30 15:35:00,104.09,104.12,104.06,104.08,12871.822606814494,79.3693,79.3922,79.3464,79.3617,12871.8226
2013-12-30 15:40:00,104.08,104.13,104.08,104.13,12547.322877230936,79.3617,79.3998,79.3617,79.3998,12547.3229
2013-12-30 15:45:00,104.13,104.14,104.08,104.11,20118.98323418064,79.3998,79.4074,79.3617,79.3846,20118.9832
2013-12-30 15:50:00,104.11,104.17,104.1,104.16,19794.48350459708,79.3846,79.4303,79.3769,79.4227,19794.4835
2013-12-30 15:55:00,104.15,104.16,104.06,104.11,50946.45754461871,79.4151,79.4227,79.3464,79.3846,50946.4575
2013-12-31 09:30:00,104.03,104.57,104.03,104.51,14710.654407787992,79.3236,79.7353,79.3236,79.6896,14710.6544
2013-12-31 09:35:00,104.46,104.46,104.0,104.0,7355.327203893997,79.6514,79.6514,79.3007,79.3007,7355.3272
2013-12-31 09:40:00,104.02,104.02,103.51,103.78,29313.14223904813,79.3159,79.3159,78.9271,79.1329,29313.1422
2013-12-31 09:45:00,103.71,103.87,103.71,103.83,8761.492698756085,79.0796,79.2016,79.0796,79.1711,8761.4927
2013-12-31 09:50:00,103.89,103.97,103.76,103.78,5083.829096809086,79.2168,79.2778,79.1177,79.1329,5083.8291
2013-12-31 09:55:00,103.84,103.86,103.78,103.82,7571.660356949702,79.1787,79.1939,79.1329,79.1634,7571.6604
2013-12-31 10:00:00,103.82,103.97,103.75,103.78,14602.48783126014,79.1634,79.2778,79.1101,79.1329,14602.4878
2013-12-31 10:05:00,103.73,103.81,103.7,103.76,5516.495402920497,79.0948,79.1558,79.0719,79.1177,5516.4954
2013-12-31 10:10:00,103.74,103.82,103.74,103.81,6598.161168199026,79.1024,79.1634,79.1024,79.1558,6598.1612
2013-12-31 10:15:00,103.8,103.86,103.75,103.8,5949.161709031909,79.1482,79.1939,79.1101,79.1482,5949.1617
2013-12-31 10:20:00,103.8,103.89,103.62,103.62,26068.14494321255,79.1482,79.2168,79.0109,79.0109,26068.1449
2013-12-31 10:25:00,103.66,103.73,103.6,103.63,6273.661438615468,79.0414,79.0948,78.9957,79.0186,6273.6614
2013-12-31 10:30:00,103.6,103.7,103.6,103.65,5732.828555976204,78.9957,79.0719,78.9957,79.0338,5732.8286
2013-12-31 10:35:00,103.65,103.66,103.54,103.55,10924.824229313142,79.0338,79.0414,78.9499,78.9576,10924.8242
2013-12-31 10:40:00,103.5,103.59,103.48,103.57,14169.821525148727,78.9194,78.9881,78.9042,78.9728,14169.8215
2013-12-31 10:45:00,103.55,103.56,103.46,103.47,8653.32612222823,78.9576,78.9652,78.8889,78.8966,8653.3261
2013-12-31 10:50:00,103.47,103.52,103.41,103.42,7030.8274743104375,78.8966,78.9347,78.8508,78.8584,7030.8275
2013-12-31 10:55:00,103.42,103.48,103.37,103.48,10492.15792320173,78.8584,78.9042,78.8203,78.9042,10492.1579
2013-12-31 11:00:00,103.48,103.59,103.48,103.54,9734.99188750676,78.9042,78.9881,78.9042,78.9499,9734.9919
2013-12-31 11:05:00,103.54,103.56,103.49,103.52,6706.327744726879,78.9499,78.9652,78.9118,78.9347,6706.3277
2013-12-31 11:10:00,103.5,103.6,103.5,103.56,13737.155219037317,78.9194,78.9957,78.9194,78.9652,13737.1552
2013-12-31 11:15:00,103.55,103.6,103.53,103.55,12114.656571119524,78.9576,78.9957,78.9423,78.9576,12114.6566
2013-12-31 11:20:00,103.56,103.57,103.5,103.55,6598.161168199026,78.9652,78.9728,78.9194,78.9576,6598.1612
2013-12-31 11:25:00,103.57,103.6,103.5,103.53,12979.989183342346,78.9728,78.9957,78.9194,78.9423,12979.9892
2013-12-31 11:30:00,103.53,103.58,103.48,103.5,9302.32558139535,78.9423,78.9804,78.9042,78.9194,9302.3256
2013-12-31 11:35:00,103.49,103.49,103.44,103.45,9626.825310978908,78.9118,78.9118,78.8737,78.8813,9626.8253
2013-12-31 11:40:00,103.45,103.47,103.44,103.47,5083.829096809086,78.8813,78.8966,78.8737,78.8966,5083.8291
2013-12-31 11:45:00,103.47,103.47,103.42,103.42,5408.328826392644,78.8966,78.8966,78.8584,78.8584,5408.3288
2013-12-31 11:50:00,103.41,103.42,103.39,103.41,7247.160627366144,78.8508,78.8584,78.8356,78.8508,7247.1606
2013-12-31 11:55:00,103.41,103.44,103.38,103.42,7247.160627366144,78.8508,78.8737,78.8279,78.8584,7247.1606
2013-12-31 12:00:00,103.43,103.43,103.36,103.38,4651.162790697675,78.8661,78.8661,78.8127,78.8279,4651.1628
2013-12-31 12:05:00,103.39,103.39,103.27,103.3,7787.993510005408,78.8356,78.8356,78.7441,78.7669,7787.9935
2013-12-31 12:10:00,103.29,103.41,103.29,103.37,4759.329367225527,78.7593,78.8508,78.7593,78.8203,4759.3294
2013-12-31 12:15:00,103.41,103.55,103.41,103.49,6057.328285559762,78.8508,78.9576,78.8508,78.9118,6057.3283
2013-12-31 12:20:00,103.53,103.54,103.49,103.53,2595.997836668469,78.9423,78.9499,78.9118,78.9423,2595.9978
2013-12-31 12:25:00,103.5,103.53,103.48,103.48,3677.6636019469984,78.9194,78.9423,78.9042,78.9042,3677.6636
2013-12-31 12:30:00,103.49,103.53,103.48,103.49,5300.162249864791,78.9118,78.9423,78.9042,78.9118,5300.1622
2013-12-31 12:35:00,103.48,103.51,103.47,103.5,4975.662520281233,78.9042,78.9271,78.8966,78.9194,4975.6625
2013-12-31 12:40:00,103.52,103.54,103.45,103.48,3677.6636019469984,78.9347,78.9499,78.8813,78.9042,3677.6636
2013-12-31 12:45:00,103.48,103.48,103.3,103.31,7138.994050838291,78.9042,78.9042,78.7669,78.7746,7138.9941
2013-12-31 12:50:00,103.31,103.38,103.31,103.31,6489.994591671173,78.7746,78.8279,78.7746,78.7746,6489.9946
2013-12-31 12:55:00,103.29,103.39,103.29,103.39,3785.830178474851,78.7593,78.8356,78.7593,78.8356,3785.8302
2013-12-31 13:00:00,103.37,103.54,103.34,103.51,11898.323418063816,78.8203,78.9499,78.7974,78.9271,11898.3234
2013-12-31 13:05:00,103.54,103.54,103.45,103.45,3461.3304488912927,78.9499,78.9499,78.8813,78.8813,3461.3304
2013-12-31 13:10:00,103.48,103.48,103.44,103.46,3136.830719307734,78.9042,78.9042,78.8737,78.8889,3136.8307
2013-12-31 13:15:00,103.44,103.46,103.39,103.42,4434.8296376419685,78.8737,78.8889,78.8356,78.8584,4434.8296
2013-12-31 13:20:00,103.41,103.42,103.32,103.32,5516.495402920497,78.8508,78.8584,78.7822,78.7822,5516.4954
2013-12-31 13:25:00,103.33,103.39,103.32,103.36,4326.663061114115,78.7898,78.8356,78.7822,78.8127,4326.6631
2013-12-31 13:30:00,103.41,103.47,103.37,103.47,3785.830178474851,78.8508,78.8966,78.8203,78.8966,3785.8302
2013-12-31 13:35:00,103.46,103.49,103.42,103.48,3028.664142779881,78.8889,78.9118,78.8584,78.9042,3028.6641
2013-12-31 13:40:00,103.48,103.48,103.41,103.42,6922.660897782585,78.9042,78.9042,78.8508,78.8584,6922.6609
2013-12-31 13:45:00,103.42,103.42,103.31,103.31,7679.826933477555,78.8584,78.8584,78.7746,78.7746,7679.8269
2013-12-31 13:50:00,103.32,103.37,103.31,103.32,4542.9962141698215,78.7822,78.8203,78.7746,78.7822,4542.9962
2013-12-31 13:55:00,103.31,103.33,103.29,103.31,9085.992428339645,78.7746,78.7898,78.7593,78.7746,9085.9924
2013-12-31 14:00:00,103.34,103.34,103.3,103.3,4002.163331530557,78.7974,78.7974,78.7669,78.7669,4002.1633
2013-12-31 14:05:00,103.3,103.35,103.28,103.32,6489.994591671173,78.7669,78.8051,78.7517,78.7822,6489.9946
2013-12-31 14:10:00,103.32,103.35,103.29,103.29,4218.496484586262,78.7822,78.8051,78.7593,78.7593,4218.4965
2013-12-31 14:15:00,103.29,103.29,103.28,103.28,4110.32990805841,78.7593,78.7593,78.7517,78.7517,4110.3299
2013-12-31 14:20:00,103.28,103.28,103.21,103.21,6598.161168199026,78.7517,78.7517,78.6983,78.6983,6598.1612
2013-12-31 14:25:00,103.21,103.21,103.11,103.18,8112.493239588966,78.6983,78.6983,78.6221,78.6754,8112.4932
2013-12-31 14:30:00,103.18,103.22,103.11,103.11,8436.992969172525,78.6754,78.7059,78.6221,78.6221,8436.993
2013-12-31 14:35:00,103.11,103.11,103.03,103.04,14386.154678204435,78.6221,78.6221,78.5611,78.5687,14386.1547
2013-12-31 14:40:00,103.05,103.12,103.04,103.1,8545.159545700379,78.5763,78.6297,78.5687,78.6144,8545.1595
2013-12-31 14:45:00,103.13,103.13,103.06,103.09,7247.160627366144,78.6373,78.6373,78.5839,78.6068,7247.1606
2013-12-31 14:50:00,103.1,103.13,103.06,103.06,7896.160086533261,78.6144,78.6373,78.5839,78.5839,7896.1601
2013-12-31 14:55:00,103.05,103.08,102.99,102.99,8545.159545700379,78.5763,78.5992,78.5306,78.5306,8545.1595
2013-12-31 15:00:00,103.03,103.2,103.0,103.2,18063.81828015144,78.5611,78.6907,78.5382,78.6907,18063.8183
2013-12-31 15:05:00,103.2,103.2,103.12,103.16,11465.657111952409,78.6907,78.6907,78.6297,78.6602,11465.6571
2013-12-31 15:10:00,103.17,103.29,103.16,103.26,9734.99188750676,78.6678,78.7593,78.6602,78.7364,9734.9919
2013-12-31 15:15:00,103.25,103.34,103.24,103.34,4218.496484586262,78.7288,78.7974,78.7212,78.7974,4218.4965
2013-12-31 15:20:00,103.34,103.41,103.33,103.36,7355.327203893997,78.7974,78.8508,78.7898,78.8127,7355.3272
2013-12-31 15:25:00,103.37,103.44,103.35,103.35,10492.15792320173,78.8203,78.8737,78.8051,78.8051,10492.1579
2013-12-31 15:30:00,103.36,103.46,103.36,103.4,10167.658193618172,78.8127,78.8889,78.8127,78.8432,10167.6582
2013-12-31 15:35:00,103.4,103.41,103.29,103.3,19037.317468902107,78.8432,78.8508,78.7593,78.7669,19037.3175
2013-12-31 15:40:00,103.3,103.3,103.21,103.28,33639.80530016225,78.7669,78.7669,78.6983,78.7517,33639.8053
2013-12-31 15:45:00,103.29,103.41,103.29,103.35,52028.12330989724,78.7593,78.8508,78.7593,78.8051,52028.1233
2013-12-31 15:50:00,103.35,103.41,103.33,103.33,33423.47214710654,78.8051,78.8508,78.7898,78.7898,33423.4721
2013-12-31 15:55:00,103.34,103.37,103.24,103.36,91508.92374256357,78.7974,78.8203,78.7212,78.8127,91508.9237
2014-01-02 09:30:00,103.14,103.34,102.99,103.21,17198.48566792861,78.6449,78.7974,78.5306,78.6983,17198.4857
2014-01-02 09:35:00,103.18,103.29,102.94,102.96,8761.492698756085,78.6754,78.7593,78.4924,78.5077,8761.4927
2014-01-02 09:40:00,102.92,103.17,102.71,103.08,22174.14818820984,78.4772,78.6678,78.3171,78.5992,22174.1482
2014-01-02 09:45:00,103.08,103.16,103.04,103.14,10816.657652785289,78.5992,78.6602,78.5687,78.6449,10816.6577
2014-01-02 09:50:00,103.06,103.31,102.92,103.31,21416.98215251488,78.5839,78.7746,78.4772,78.7746,21416.9822
2014-01-02 09:55:00,103.31,103.49,103.29,103.41,8653.32612222823,78.7746,78.9118,78.7593,78.8508,8653.3261
2014-01-02 10:00:00,103.41,103.41,103.05,103.11,10167.658193618172,78.8508,78.8508,78.5763,78.6221,10167.6582
2014-01-02 10:05:00,103.17,103.27,103.17,103.2,8112.493239588966,78.6678,78.7441,78.6678,78.6907,8112.4932
2014-01-02 10:10:00,103.22,103.36,103.22,103.32,16441.31963223364,78.7059,78.8127,78.7059,78.7822,16441.3196
2014-01-02 10:15:00,103.35,103.36,103.28,103.31,8761.492698756085,78.8051,78.8127,78.7517,78.7746,8761.4927
2014-01-02 10:20:00,103.29,103.32,103.27,103.31,18604.6511627907,78.7593,78.7822,78.7441,78.7746,18604.6512
2014-01-02 10:25:00,103.31,103.32,103.27,103.31,24878.312601406164,78.7746,78.7822,78.7441,78.7746,24878.3126
2014-01-02 10:30:00,103.31,103.34,103.27,103.29,19253.65062195781,78.7746,78.7974,78.7441,78.7593,19253.6506
2014-01-02 10:35:00,103.3,103.31,103.27,103.29,7571.660356949702,78.7669,78.7746,78.7441,78.7593,7571.6604
2014-01-02 10:40:00,103.31,103.36,103.29,103.31,14818.820984315846,78.7746,78.8127,78.7593,78.7746,14818.821
2014-01-02 10:45:00,103.32,103.36,103.3,103.34,8545.159545700379,78.7822,78.8127,78.7669,78.7974,8545.1595
2014-01-02 10:50:00,103.37,103.42,103.29,103.4,9085.992428339645,78.8203,78.8584,78.7593,78.8432,9085.9924
2014-01-02 10:55:00,103.41,103.42,103.3,103.34,6598.161168199026,78.8508,78.8584,78.7669,78.7974,6598.1612
2014-01-02 11:00:00,103.34,103.38,103.3,103.34,20335.316387236344,78.7974,78.8279,78.7669,78.7974,20335.3164
2014-01-02 11:05:00,103.33,103.5,103.32,103.37,10275.824770146024,78.7898,78.9194,78.7822,78.8203,10275.8248
2014-01-02 11:10:00,103.36,103.46,103.35,103.36,7679.826933477555,78.8127,78.8889,78.8051,78.8127,7679.8269
2014-01-02 11:15:00,103.37,103.41,103.29,103.39,11573.82368848026,78.8203,78.8508,78.7593,78.8356,11573.8237
2014-01-02 11:20:00,103.39,103.4,103.27,103.28,11898.323418063816,78.8356,78.8432,78.7441,78.7517,11898.3234
2014-01-02 11:25:00,103.27,103.35,103.27,103.34,11141.157382368849,78.7441,78.8051,78.7441,78.7974,11141.1574
2014-01-02 11:30:00,103.33,103.39,103.28,103.29,11465.657111952409,78.7898,78.8356,78.7517,78.7593,11465.6571
2014-01-02 11:35:00,103.29,103.36,103.27,103.34,5624.66197944835,78.7593,78.8127,78.7441,78.7974,5624.662
2014-01-02 11:40:00,103.34,103.39,103.29,103.36,17198.48566792861,78.7974,78.8356,78.7593,78.8127,17198.4857
2014-01-02 11:45:00,103.39,103.39,103.27,103.27,13196.322336398052,78.8356,78.8356,78.7441,78.7441,13196.3223
2014-01-02 11:50:00,103.27,103.27,102.97,103.06,9843.158464034614,78.7441,78.7441,78.5153,78.5839,9843.1585
2014-01-02 11:55:00,103.08,103.1,102.96,103.06,13520.82206598161,78.5992,78.6144,78.5077,78.5839,13520.8221
2014-01-02 12:00:00,103.1,103.14,103.02,103.11,11573.82368848026,78.6144,78.6449,78.5534,78.6221,11573.8237
2014-01-02 12:05:00,103.11,103.35,103.11,103.31,13737.155219037317,78.6221,78.8051,78.6221,78.7746,13737.1552
2014-01-02 12:10:00,103.33,103.37,103.22,103.23,10275.824770146024,78.7898,78.8203,78.7059,78.7136,10275.8248
2014-01-02 12:15:00,103.26,103.3,103.2,103.29,13845.32179556517,78.7364,78.7669,78.6907,78.7593,13845.3218
2014-01-02 12:20:00,103.26,103.31,103.11,103.11,7571.660356949702,78.7364,78.7746,78.6221,78.6221,7571.6604
2014-01-02 12:25:00,103.11,103.15,102.96,102.96,4651.162790697675,78.6221,78.6526,78.5077,78.5077,4651.1628
2014-01-02 12:30:00,103.02,103.02,102.92,102.96,5732.828555976204,78.5534,78.5534,78.4772,78.5077,5732.8286
2014-01-02 12:35:00,102.99,103.01,102.95,102.99,4326.663061114115,78.5306,78.5458,78.5001,78.5306,4326.6631
2014-01-02 12:40:00,103.0,103.04,102.81,102.9,8328.826392644673,78.5382,78.5687,78.3933,78.4619,8328.8264
2014-01-02 12:45:00,102.82,102.94,102.81,102.94,4326.663061114115,78.4009,78.4924,78.3933,78.4924,4326.6631
2014-01-02 12:50:00,102.92,103.01,102.92,102.97,4326.663061114115,78.4772,78.5458,78.4772,78.5153,4326.6631
2014-01-02 12:55:00,102.97,103.04,102.96,103.0,3893.996755002704,78.5153,78.5687,78.5077,78.5382,3893.9968
2014-01-02 13:00:00,103.0,103.09,102.99,103.02,9302.32558139535,78.5382,78.6068,78.5306,78.5534,9302.3256
2014-01-02 13:05:00,103.02,103.03,102.9,102.93,4434.8296376419685,78.5534,78.5611,78.4619,78.4848,4434.8296
2014-01-02 13:10:00,102.93,103.02,102.93,102.96,4651.162790697675,78.4848,78.5534,78.4848,78.5077,4651.1628
2014-01-02 13:15:00,102.96,102.98,102.93,102.94,2920.497566252028,78.5077,78.5229,78.4848,78.4924,2920.4976
2014-01-02 13:20:00,102.92,102.94,102.82,102.84,8977.82585181179,78.4772,78.4924,78.4009,78.4162,8977.8259
2014-01-02 13:25:00,102.85,102.92,102.85,102.9,5300.162249864791,78.4238,78.4772,78.4238,78.4619,5300.1622
2014-01-02 13:30:00,102.86,102.94,102.8,102.94,6922.660897782585,78.4314,78.4924,78.3857,78.4924,6922.6609
2014-01-02 13:35:00,102.92,103.0,102.91,102.95,9626.825310978908,78.4772,78.5382,78.4696,78.5001,9626.8253
2014-01-02 13:40:00,102.94,102.95,102.9,102.91,5516.495402920497,78.4924,78.5001,78.4619,78.4696,5516.4954
2014-01-02 13:45:00,102.91,103.04,102.89,102.99,9302.32558139535,78.4696,78.5687,78.4543,78.5306,9302.3256
2014-01-02 13:50:00,102.99,103.03,102.87,102.89,4002.163331530557,78.5306,78.5611,78.4391,78.4543,4002.1633
2014-01-02 13:55:00,102.86,102.97,102.86,102.97,7247.160627366144,78.4314,78.5153,78.4314,78.5153,7247.1606
2014-01-02 14:00:00,102.96,103.05,102.94,103.04,9302.32558139535,78.5077,78.5763,78.4924,78.5687,9302.3256
2014-01-02 14:05:00,103.04,103.04,103.0,103.03,5624.66197944835,78.5687,78.5687,78.5382,78.5611,5624.662
2014-01-02 14:10:00,103.03,103.12,103.03,103.07,17090.319091400757,78.5611,78.6297,78.5611,78.5916,17090.3191
2014-01-02 14:15:00,103.04,103.09,102.86,102.86,8328.826392644673,78.5687,78.6068,78.4314,78.4314,8328.8264
2014-01-02 14:20:00,102.91,103.03,102.85,103.03,11465.657111952409,78.4696,78.5611,78.4238,78.5611,11465.6571
2014-01-02 14:25:00,103.04,103.04,102.91,102.93,4975.662520281233,78.5687,78.5687,78.4696,78.4848,4975.6625
2014-01-02 14:30:00,102.92,103.04,102.92,102.97,6814.494321254732,78.4772,78.5687,78.4772,78.5153,6814.4943
2014-01-02 14:35:00,102.99,103.09,102.96,103.08,13845.32179556517,78.5306,78.6068,78.5077,78.5992,13845.3218
2014-01-02 14:40:00,103.09,103.19,103.08,103.16,5300.162249864791,78.6068,78.6831,78.5992,78.6602,5300.1622
2014-01-02 14:45:00,103.16,103.25,103.08,103.24,12979.989183342346,78.6602,78.7288,78.5992,78.7212,12979.9892
2014-01-02 14:50:00,103.2,103.24,103.15,103.15,20551.64954029205,78.6907,78.7212,78.6526,78.6526,20551.6495
2014-01-02 14:55:00,103.14,103.15,103.08,103.09,12655.489453758788,78.6449,78.6526,78.5992,78.6068,12655.4895
2014-01-02 15:00:00,103.09,103.11,103.08,103.08,18171.98485667929,78.6068,78.6221,78.5992,78.5992,18171.9849
2014-01-02 15:05:00,103.08,103.1,103.0,103.0,14494.321254732287,78.5992,78.6144,78.5382,78.5382,14494.3213
2014-01-02 15:10:00,103.0,103.1,103.0,103.07,16982.152514872905,78.5382,78.6144,78.5382,78.5916,16982.1525
2014-01-02 15:15:00,103.07,103.13,103.03,103.12,15035.154137371552,78.5916,78.6373,78.5611,78.6297,15035.1541
2014-01-02 15:20:00,103.1,103.13,103.02,103.02,15359.65386695511,78.6144,78.6373,78.5534,78.5534,15359.6539
2014-01-02 15:25:00,103.02,103.09,102.96,103.06,15035.154137371552,78.5534,78.6068,78.5077,78.5839,15035.1541
2014-01-02 15:30:00,103.06,103.06,102.88,102.91,23363.980530016222,78.5839,78.5839,78.4467,78.4696,23363.9805
2014-01-02 15:35:00,102.89,103.02,102.82,102.82,23363.980530016222,78.4543,78.5534,78.4009,78.4009,23363.9805
2014-01-02 15:40:00,102.86,102.93,102.86,102.9,19361.817198485667,78.4314,78.4848,78.4314,78.4619,19361.8172
2014-01-02 15:45:00,102.9,103.12,102.86,103.02,41427.79881016766,78.4619,78.6297,78.4314,78.5534,41427.7988
2014-01-02 15:50:00,103.01,103.04,102.92,103.03,41644.13196322336,78.5458,78.5687,78.4772,78.5611,41644.132
2014-01-02 15:55:00,103.04,103.06,102.99,103.03,85235.26230394808,78.5687,78.5839,78.5306,78.5611,85235.2623
2014-01-03 09:30:00,103.49,103.54,103.12,103.31,17739.318550567874,78.9118,78.9499,78.6297,78.7746,17739.3186
2014-01-03 09:35:00,103.4,103.65,103.23,103.41,10275.824770146024,78.8432,79.0338,78.7136,78.8508,10275.8248
2014-01-03 09:40:00,103.29,103.56,103.29,103.5,15143.320713899404,78.7593,78.9652,78.7593,78.9194,15143.3207
2014-01-03 09:45:00,103.32,103.32,102.99,103.15,11465.657111952409,78.7822,78.7822,78.5306,78.6526,11465.6571
2014-01-03 09:50:00,103.28,103.4,103.26,103.36,3461.3304488912927,78.7517,78.8432,78.7364,78.8127,3461.3304
2014-01-03 09:55:00,103.27,103.49,103.23,103.42,8545.159545700379,78.7441,78.9118,78.7136,78.8584,8545.1595
2014-01-03 10:00:00,103.5,103.5,103.41,103.48,1514.3320713899404,78.9194,78.9194,78.8508,78.9042,1514.3321
2014-01-03 10:05:00,103.43,103.48,103.26,103.26,8220.65981611682,78.8661,78.9042,78.7364,78.7364,8220.6598
2014-01-03 10:10:00,103.2,103.38,103.2,103.36,2487.8312601406165,78.6907,78.8279,78.6907,78.8127,2487.8313
2014-01-03 10:15:00,103.38,103.55,103.33,103.37,13088.1557598702,78.8279,78.9576,78.7898,78.8203,13088.1558
2014-01-03 10:20:00,103.38,103.47,103.35,103.47,3677.6636019469984,78.8279,78.8966,78.8051,78.8966,3677.6636
2014-01-03 10:25:00,103.43,103.49,103.4,103.42,4218.496484586262,78.8661,78.9118,78.8432,78.8584,4218.4965
2014-01-03 10:30:00,103.47,103.48,103.4,103.48,4542.9962141698215,78.8966,78.9042,78.8432,78.9042,4542.9962
2014-01-03 10:35:00,103.48,103.48,103.36,103.43,5191.995673336939,78.9042,78.9042,78.8127,78.8661,5191.9957
2014-01-03 10:40:00,103.41,103.52,103.4,103.49,9518.658734451054,78.8508,78.9347,78.8432,78.9118,9518.6587
2014-01-03 10:45:00,103.49,103.55,103.49,103.49,9085.992428339645,78.9118,78.9576,78.9118,78.9118,9085.9924
2014-01-03 10:50:00,103.48,103.52,103.46,103.49,4867.49594375338,78.9042,78.9347,78.8889,78.9118,4867.4959
2014-01-03 10:55:00,103.48,103.52,103.42,103.47,4867.49594375338,78.9042,78.9347,78.8584,78.8966,4867.4959
2014-01-03 11:00:00,103.47,103.54,103.46,103.5,3785.830178474851,78.8966,78.9499,78.8889,78.9194,3785.8302
2014-01-03 11:05:00,103.5,103.53,103.46,103.51,9518.658734451054,78.9194,78.9423,78.8889,78.9271,9518.6587
2014-01-03 11:10:00,103.54,103.59,103.43,103.45,9734.99188750676,78.9499,78.9881,78.8661,78.8813,9734.9919
2014-01-03 11:15:00,103.39,103.47,103.26,103.28,3893.996755002704,78.8356,78.8966,78.7364,78.7517,3893.9968
2014-01-03 11:20:00,103.29,103.46,103.29,103.42,5300.162249864791,78.7593,78.8889,78.7593,78.8584,5300.1622
2014-01-03 11:25:00,103.45,103.46,103.26,103.33,10275.824770146024,78.8813,78.8889,78.7364,78.7898,10275.8248
2014-01-03 11:30:00,103.29,103.34,103.22,103.27,5732.828555976204,78.7593,78.7974,78.7059,78.7441,5732.8286
2014-01-03 11:35:00,103.19,103.3,103.16,103.29,8977.82585181179,78.6831,78.7669,78.6602,78.7593,8977.8259
2014-01-03 11:40:00,103.31,103.31,103.22,103.26,2595.997836668469,78.7746,78.7746,78.7059,78.7364,2595.9978
2014-01-03 11:45:00,103.24,103.28,103.06,103.06,1838.8318009734992,78.7212,78.7517,78.5839,78.5839,1838.8318
2014-01-03 11:50:00,103.11,103.14,103.06,103.06,2595.997836668469,78.6221,78.6449,78.5839,78.5839,2595.9978
2014-01-03 11:55:00,103.06,103.11,103.03,103.1,8004.326663061114,78.5839,78.6221,78.5611,78.6144,8004.3267
2014-01-03 12:00:00,103.12,103.12,103.04,103.06,10924.824229313142,78.6297,78.6297,78.5687,78.5839,10924.8242
2014-01-03 12:05:00,103.06,103.16,103.05,103.16,6922.660897782585,78.5839,78.6602,78.5763,78.6602,6922.6609
2014-01-03 12:10:00,103.16,103.16,103.04,103.04,5083.829096809086,78.6602,78.6602,78.5687,78.5687,5083.8291
2014-01-03 12:15:00,103.07,103.16,103.0,103.08,9843.158464034614,78.5916,78.6602,78.5382,78.5992,9843.1585
2014-01-03 12:20:00,103.09,103.12,102.88,103.0,88263.92644672796,78.6068,78.6297,78.4467,78.5382,88263.9264
2014-01-03 12:25:00,103.0,103.07,102.8,102.96,63169.28069226609,78.5382,78.5916,78.3857,78.5077,63169.2807
2014-01-03 12:30:00,102.97,103.12,102.96,103.07,24770.14602487831,78.5153,78.6297,78.5077,78.5916,24770.146
2014-01-03 12:35:00,103.1,103.1,102.86,103.03,65224.445646295295,78.6144,78.6144,78.4314,78.5611,65224.4456
2014-01-03 12:40:00,103.0,103.17,102.99,103.08,17414.818820984314,78.5382,78.6678,78.5306,78.5992,17414.8188
2014-01-03 12:45:00,103.08,103.2,103.08,103.18,6165.494862087615,78.5992,78.6907,78.5992,78.6754,6165.4949
2014-01-03 12:50:00,103.16,103.17,103.08,103.1,10383.991346673878,78.6602,78.6678,78.5992,78.6144,10383.9913
2014-01-03 12:55:00,103.09,103.12,103.08,103.11,4542.9962141698215,78.6068,78.6297,78.5992,78.6221,4542.9962
2014-01-03 13:00:00,103.12,103.12,103.08,103.1,4218.496484586262,78.6297,78.6297,78.5992,78.6144,4218.4965
2014-01-03 13:05:00,103.11,103.17,103.11,103.16,4110.32990805841,78.6221,78.6678,78.6221,78.6602,4110.3299
2014-01-03 13:10:00,103.16,103.16,103.09,103.11,2163.3315305570577,78.6602,78.6602,78.6068,78.6221,2163.3315
2014-01-03 13:15:00,103.1,103.14,103.09,103.14,5300.162249864791,78.6144,78.6449,78.6068,78.6449,5300.1622
2014-01-03 13:20:00,103.14,103.14,103.09,103.09,3893.996755002704,78.6449,78.6449,78.6068,78.6068,3893.9968
2014-01-03 13:25:00,103.11,103.12,103.09,103.09,4002.163331530557,78.6221,78.6297,78.6068,78.6068,4002.1633
2014-01-03 13:30:00,103.09,103.1,103.04,103.05,8653.32612222823,78.6068,78.6144,78.5687,78.5763,8653.3261
2014-01-03 13:35:00,103.05,103.1,103.05,103.1,7030.8274743104375,78.5763,78.6144,78.5763,78.6144,7030.8275
2014-01-03 13:40:00,103.08,103.1,103.03,103.08,9951.325040562466,78.5992,78.6144,78.5611,78.5992,9951.325
2014-01-03 13:45:00,103.07,103.08,103.06,103.08,6381.828015143321,78.5916,78.5992,78.5839,78.5992,6381.828
2014-01-03 13:50:00,103.06,103.08,103.06,103.07,10816.657652785289,78.5839,78.5992,78.5839,78.5916,10816.6577
2014-01-03 13:55:00,103.08,103.09,103.02,103.06,15143.320713899404,78.5992,78.6068,78.5534,78.5839,15143.3207
2014-01-03 14:00:00,103.06,103.06,103.0,103.06,7571.660356949702,78.5839,78.5839,78.5382,78.5839,7571.6604
2014-01-03 14:05:00,103.05,103.06,103.02,103.03,5300.162249864791,78.5763,78.5839,78.5534,78.5611,5300.1622
2014-01-03 14:10:00,103.03,103.1,102.97,103.07,34613.30448891292,78.5611,78.6144,78.5153,78.5916,34613.3045
2014-01-03 14:15:00,103.08,103.08,102.88,102.94,51595.45700378583,78.5992,78.5992,78.4467,78.4924,51595.457
2014-01-03 14:20:00,102.97,103.11,102.97,103.11,13412.655489453758,78.5153,78.6221,78.5153,78.6221,13412.6555
2014-01-03 14:25:00,103.11,103.14,102.94,102.98,21957.815035154137,78.6221,78.6449,78.4924,78.5229,21957.815
2014-01-03 14:30:00,102.97,103.04,102.78,102.78,54407.787993510006,78.5153,78.5687,78.3704,78.3704,54407.788
2014-01-03 14:35:00,102.8,102.83,102.56,102.6,71930.77339102217,78.3857,78.4086,78.2027,78.2332,71930.7734
2014-01-03 14:40:00,102.57,102.6,102.35,102.38,79935.10005408329,78.2103,78.2332,78.0426,78.0654,79935.1001
2014-01-03 14:45:00,102.37,102.83,102.37,102.81,68577.60951865873,78.0578,78.4086,78.0578,78.3933,68577.6095
2014-01-03 14:50:00,102.82,102.89,102.8,102.86,8112.493239588966,78.4009,78.4543,78.3857,78.4314,8112.4932
2014-01-03 14:55:00,102.89,102.9,102.77,102.9,6057.328285559762,78.4543,78.4619,78.3628,78.4619,6057.3283
2014-01-03 15:00:00,102.9,102.96,102.76,102.95,18388.31800973499,78.4619,78.5077,78.3552,78.5001,18388.318
2014-01-03 15:05:00,102.96,102.96,102.89,102.92,4975.662520281233,78.5077,78.5077,78.4543,78.4772,4975.6625
2014-01-03 15:10:00,102.92,103.2,102.92,103.13,19145.484045429963,78.4772,78.6907,78.4772,78.6373,19145.484
2014-01-03 15:15:00,103.1,103.14,103.03,103.04,10492.15792320173,78.6144,78.6449,78.5611,78.5687,10492.1579
2014-01-03 15:20:00,103.04,103.11,103.02,103.09,9518.658734451054,78.5687,78.6221,78.5534,78.6068,9518.6587
2014-01-03 15:25:00,103.03,103.11,103.01,103.01,12330.98972417523,78.5611,78.6221,78.5458,78.5458,12330.9897
2014-01-03 15:30:00,103.04,103.14,103.04,103.08,19794.48350459708,78.5687,78.6449,78.5687,78.5992,19794.4835
2014-01-03 15:35:00,103.09,103.15,103.06,103.06,13304.488912925906,78.6068,78.6526,78.5839,78.5839,13304.4889
2014-01-03 15:40:00,103.09,103.09,102.9,103.0,26176.3115197404,78.6068,78.6068,78.4619,78.5382,26176.3115
2014-01-03 15:45:00,103.02,103.05,102.95,103.02,39156.30070308274,78.5534,78.5763,78.5001,78.5534,39156.3007
2014-01-03 15:50:00,103.03,103.03,102.81,102.84,41427.79881016766,78.5611,78.5611,78.3933,78.4162,41427.7988
2014-01-03 15:55:00,102.86,102.91,102.76,102.8,43482.96376419686,78.4314,78.4696,78.3552,78.3857,43482.9638
2014-01-06 09:30:00,103.15,103.54,103.15,103.23,21092.48242293132,78.6526,78.9499,78.6526,78.7136,21092.4824
2014-01-06 09:35:00,103.16,103.23,102.91,103.21,6706.327744726879,78.6602,78.7136,78.4696,78.6983,6706.3277
2014-01-06 09:40:00,103.19,103.19,102.93,102.99,6814.494321254732,78.6831,78.6831,78.4848,78.5306,6814.4943
2014-01-06 09:45:00,103.03,103.26,102.99,103.03,6273.661438615468,78.5611,78.7364,78.5306,78.5611,6273.6614
2014-01-06 09:50:00,103.04,103.05,102.9,102.93,11465.657111952409,78.5687,78.5763,78.4619,78.4848,11465.6571
2014-01-06 09:55:00,102.92,102.97,102.87,102.9,6489.994591671173,78.4772,78.5153,78.4391,78.4619,6489.9946
2014-01-06 10:00:00,102.89,102.92,102.8,102.87,8977.82585181179,78.4543,78.4772,78.3857,78.4391,8977.8259
2014-01-06 10:05:00,102.87,103.01,102.8,102.94,10275.824770146024,78.4391,78.5458,78.3857,78.4924,10275.8248
2014-01-06 10:10:00,102.92,103.0,102.8,102.9,9626.825310978908,78.4772,78.5382,78.3857,78.4619,9626.8253
2014-01-06 10:15:00,102.87,103.1,102.85,103.08,12114.656571119524,78.4391,78.6144,78.4238,78.5992,12114.6566
2014-01-06 10:20:00,103.04,103.1,102.99,103.0,8653.32612222823,78.5687,78.6144,78.5306,78.5382,8653.3261
2014-01-06 10:25:00,102.99,102.99,102.62,102.62,30070.308274743104,78.5306,78.5306,78.2484,78.2484,30070.3083
2014-01-06 10:30:00,102.61,102.74,102.6,102.74,6814.494321254732,78.2408,78.3399,78.2332,78.3399,6814.4943
2014-01-06 10:35:00,102.68,102.74,102.67,102.67,4651.162790697675,78.2942,78.3399,78.2866,78.2866,4651.1628
2014-01-06 10:40:00,102.67,102.76,102.64,102.66,6057.328285559762,78.2866,78.3552,78.2637,78.2789,6057.3283
2014-01-06 10:45:00,102.65,102.69,102.57,102.58,7787.993510005408,78.2713,78.3018,78.2103,78.2179,7787.9935
2014-01-06 10:50:00,102.64,102.73,102.58,102.67,6165.494862087615,78.2637,78.3323,78.2179,78.2866,6165.4949
2014-01-06 10:55:00,102.67,102.68,102.37,102.4,12871.822606814494,78.2866,78.2942,78.0578,78.0807,12871.8226
2014-01-06 11:00:00,102.43,102.63,102.42,102.62,20227.14981070849,78.1036,78.2561,78.0959,78.2484,20227.1498
2014-01-06 11:05:00,102.61,102.67,102.57,102.63,9951.325040562466,78.2408,78.2866,78.2103,78.2561,9951.325
2014-01-06 11:10:00,102.61,102.67,102.55,102.65,30394.808004326664,78.2408,78.2866,78.1951,78.2713,30394.808
2014-01-06 11:15:00,102.62,102.68,102.6,102.68,23363.980530016222,78.2484,78.2942,78.2332,78.2942,23363.9805
2014-01-06 11:20:00,102.67,102.73,102.63,102.71,13737.155219037317,78.2866,78.3323,78.2561,78.3171,13737.1552
2014-01-06 11:25:00,102.65,102.74,102.65,102.68,19145.484045429963,78.2713,78.3399,78.2713,78.2942,19145.484
2014-01-06 11:30:00,102.72,102.72,102.65,102.7,8328.826392644673,78.3247,78.3247,78.2713,78.3094,8328.8264
2014-01-06 11:35:00,102.66,102.7,102.64,102.68,13088.1557598702,78.2789,78.3094,78.2637,78.2942,13088.1558
2014-01-06 11:40:00,102.69,102.69,102.63,102.64,6706.327744726879,78.3018,78.3018,78.2561,78.2637,6706.3277
2014-01-06 11:45:00,102.67,102.67,102.62,102.67,2055.164954029205,78.2866,78.2866,78.2484,78.2866,2055.165
2014-01-06 11:50:00,102.63,102.73,102.62,102.73,8653.32612222823,78.2561,78.3323,78.2484,78.3323,8653.3261
2014-01-06 11:55:00,102.68,102.71,102.64,102.7,3461.3304488912927,78.2942,78.3171,78.2637,78.3094,3461.3304
2014-01-06 12:00:00,102.67,102.69,102.63,102.67,6814.494321254732,78.2866,78.3018,78.2561,78.2866,6814.4943
2014-01-06 12:05:00,102.63,102.72,102.62,102.69,8545.159545700379,78.2561,78.3247,78.2484,78.3018,8545.1595
2014-01-06 12:10:00,102.7,102.78,102.69,102.78,4218.496484586262,78.3094,78.3704,78.3018,78.3704,4218.4965
2014-01-06 12:15:00,102.76,102.76,102.63,102.66,9302.32558139535,78.3552,78.3552,78.2561,78.2789,9302.3256
2014-01-06 12:20:00,102.64,102.7,102.63,102.7,5191.995673336939,78.2637,78.3094,78.2561,78.3094,5191.9957
2014-01-06 12:25:00,102.69,102.71,102.64,102.71,2812.330989724175,78.3018,78.3171,78.2637,78.3171,2812.331
2014-01-06 12:30:00,102.7,102.71,102.62,102.71,9194.159004867495,78.3094,78.3171,78.2484,78.3171,9194.159
2014-01-06 12:35:00,102.69,102.75,102.68,102.75,5408.328826392644,78.3018,78.3476,78.2942,78.3476,5408.3288
2014-01-06 12:40:00,102.76,102.76,102.69,102.73,6706.327744726879,78.3552,78.3552,78.3018,78.3323,6706.3277
2014-01-06 12:45:00,102.72,102.74,102.69,102.71,8977.82585181179,78.3247,78.3399,78.3018,78.3171,8977.8259
2014-01-06 12:50:00,102.71,102.75,102.67,102.72,10600.324499729582,78.3171,78.3476,78.2866,78.3247,10600.3245
2014-01-06 12:55:00,102.76,102.8,102.72,102.8,4975.662520281233,78.3552,78.3857,78.3247,78.3857,4975.6625
2014-01-06 13:00:00,102.8,102.8,102.66,102.67,9626.825310978908,78.3857,78.3857,78.2789,78.2866,9626.8253
2014-01-06 13:05:00,102.68,102.84,102.68,102.83,7463.49378042185,78.2942,78.4162,78.2942,78.4086,7463.4938
2014-01-06 13:10:00,102.83,102.84,102.72,102.76,10492.15792320173,78.4086,78.4162,78.3247,78.3552,10492.1579
2014-01-06 13:15:00,102.76,102.86,102.73,102.86,7896.160086533261,78.3552,78.4314,78.3323,78.4314,7896.1601
2014-01-06 13:20:00,102.86,102.92,102.86,102.88,7247.160627366144,78.4314,78.4772,78.4314,78.4467,7247.1606
2014-01-06 13:25:00,102.92,102.95,102.89,102.91,6814.494321254732,78.4772,78.5001,78.4543,78.4696,6814.4943
2014-01-06 13:30:00,102.89,102.89,102.8,102.8,9518.658734451054,78.4543,78.4543,78.3857,78.3857,9518.6587
2014-01-06 13:35:00,102.77,102.87,102.77,102.87,5732.828555976204,78.3628,78.4391,78.3628,78.4391,5732.8286
2014-01-06 13:40:00,102.88,102.95,102.8,102.85,7247.160627366144,78.4467,78.5001,78.3857,78.4238,7247.1606
2014-01-06 13:45:00,102.82,102.82,102.69,102.72,4434.8296376419685,78.4009,78.4009,78.3018,78.3247,4434.8296
2014-01-06 13:50:00,102.69,102.96,102.69,102.95,14926.9875608437,78.3018,78.5077,78.3018,78.5001,14926.9876
2014-01-06 13:55:00,102.95,103.11,102.95,103.05,9951.325040562466,78.5001,78.6221,78.5001,78.5763,9951.325
2014-01-06 14:00:00,103.05,103.05,102.89,102.9,6489.994591671173,78.5763,78.5763,78.4543,78.4619,6489.9946
2014-01-06 14:05:00,102.92,102.96,102.88,102.92,7463.49378042185,78.4772,78.5077,78.4467,78.4772,7463.4938
2014-01-06 14:10:00,102.97,103.09,102.93,103.08,7463.49378042185,78.5153,78.6068,78.4848,78.5992,7463.4938
2014-01-06 14:15:00,103.08,103.09,102.98,102.99,8004.326663061114,78.5992,78.6068,78.5229,78.5306,8004.3267
2014-01-06 14:20:00,102.97,103.03,102.88,102.93,14061.654948620877,78.5153,78.5611,78.4467,78.4848,14061.6549
2014-01-06 14:25:00,102.92,102.94,102.89,102.94,6922.660897782585,78.4772,78.4924,78.4543,78.4924,6922.6609
2014-01-06 14:30:00,102.94,103.04,102.91,103.04,8112.493239588966,78.4924,78.5687,78.4696,78.5687,8112.4932
2014-01-06 14:35:00,103.04,103.14,103.02,103.13,5516.495402920497,78.5687,78.6449,78.5534,78.6373,5516.4954
2014-01-06 14:40:00,103.13,103.27,103.11,103.24,6489.994591671173,78.6373,78.7441,78.6221,78.7212,6489.9946
2014-01-06 14:45:00,103.25,103.27,103.16,103.24,10059.491617090318,78.7288,78.7441,78.6602,78.7212,10059.4916
2014-01-06 14:50:00,103.24,103.29,103.2,103.23,6598.161168199026,78.7212,78.7593,78.6907,78.7136,6598.1612
2014-01-06 14:55:00,103.22,103.28,103.18,103.27,11249.3239588967,78.7059,78.7517,78.6754,78.7441,11249.324
2014-01-06 15:00:00,103.24,103.26,103.15,103.23,12006.489994591671,78.7212,78.7364,78.6526,78.7136,12006.49
2014-01-06 15:05:00,103.26,103.29,103.16,103.24,12979.989183342346,78.7364,78.7593,78.6602,78.7212,12979.9892
2014-01-06 15:10:00,103.26,103.36,103.24,103.36,14818.820984315846,78.7364,78.8127,78.7212,78.8127,14818.821
2014-01-06 15:15:00,103.35,103.38,103.28,103.32,17631.15197404002,78.8051,78.8279,78.7517,78.7822,17631.152
2014-01-06 15:20:00,103.35,103.42,103.32,103.42,12655.489453758788,78.8051,78.8584,78.7822,78.8584,12655.4895
2014-01-06 15:25:00,103.42,103.43,103.31,103.33,14926.9875608437,78.8584,78.8661,78.7746,78.7898,14926.9876
2014-01-06 15:30:00,103.37,103.39,103.21,103.21,19253.65062195781,78.8203,78.8356,78.6983,78.6983,19253.6506
2014-01-06 15:35:00,103.18,103.26,103.16,103.25,13737.155219037317,78.6754,78.7364,78.6602,78.7288,13737.1552
2014-01-06 15:40:00,103.21,103.31,103.21,103.29,18388.31800973499,78.6983,78.7746,78.6983,78.7593,18388.318
2014-01-06 15:45:00,103.27,103.29,103.2,103.2,32558.13953488372,78.7441,78.7593,78.6907,78.6907,32558.1395
2014-01-06 15:50:00,103.21,103.22,103.14,103.14,47809.626825310974,78.6983,78.7059,78.6449,78.6449,47809.6268
2014-01-06 15:55:00,103.13,103.18,103.05,103.07,70308.27474310438,78.6373,78.6754,78.5763,78.5916,70308.2747
2014-01-07 09:30:00,103.63,103.73,102.39,102.96,52568.956192536505,79.0186,79.0948,78.0731,78.5077,52568.9562
2014-01-07 09:35:00,102.83,102.96,102.55,102.64,18063.81828015144,78.4086,78.5077,78.1951,78.2637,18063.8183
2014-01-07 09:40:00,102.55,102.69,102.55,102.67,29529.47539210384,78.1951,78.3018,78.1951,78.2866,29529.4754
2014-01-07 09:45:00,102.67,102.68,102.49,102.49,26933.47755543537,78.2866,78.2942,78.1493,78.1493,26933.4776
2014-01-07 09:50:00,102.5,102.6,102.42,102.49,48350.45970795024,78.1569,78.2332,78.0959,78.1493,48350.4597
2014-01-07 09:55:00,102.49,102.49,102.16,102.38,82747.43104380746,78.1493,78.1493,77.8977,78.0654,82747.431
2014-01-07 10:00:00,102.39,102.4,102.03,102.3,116170.903190914,78.0731,78.0807,77.7986,78.0044,116170.9032
2014-01-07 10:05:00,102.3,102.57,102.3,102.55,27149.81070849108,78.0044,78.2103,78.0044,78.1951,27149.8107
2014-01-07 10:10:00,102.54,102.55,102.24,102.5,24878.312601406164,78.1874,78.1951,77.9587,78.1569,24878.3126
2014-01-07 10:15:00,102.5,102.73,102.5,102.73,18388.31800973499,78.1569,78.3323,78.1569,78.3323,18388.318
2014-01-07 10:20:00,102.67,102.8,102.62,102.68,19145.484045429963,78.2866,78.3857,78.2484,78.2942,19145.484
2014-01-07 10:25:00,102.67,102.67,102.54,102.63,21308.81557598702,78.2866,78.2866,78.1874,78.2561,21308.8156
2014-01-07 10:30:00,102.67,102.71,102.67,102.68,8112.493239588966,78.2866,78.3171,78.2866,78.2942,8112.4932
2014-01-07 10:35:00,102.71,102.72,102.59,102.59,11898.323418063816,78.3171,78.3247,78.2256,78.2256,11898.3234
2014-01-07 10:40:00,102.62,102.67,102.54,102.57,25527.312060573284,78.2484,78.2866,78.1874,78.2103,25527.3121
2014-01-07 10:45:00,102.6,102.73,102.58,102.67,11465.657111952409,78.2332,78.3323,78.2179,78.2866,11465.6571
2014-01-07 10:50:00,102.64,102.64,102.47,102.53,22714.981070849102,78.2637,78.2637,78.1341,78.1798,22714.9811
2014-01-07 10:55:00,102.53,102.55,102.44,102.5,15467.820443482964,78.1798,78.1951,78.1112,78.1569,15467.8204
2014-01-07 11:00:00,102.53,102.54,102.39,102.47,16008.653326122228,78.1798,78.1874,78.0731,78.1341,16008.6533
2014-01-07 11:05:00,102.47,102.52,102.4,102.4,7355.327203893997,78.1341,78.1722,78.0807,78.0807,7355.3272
2014-01-07 11:10:00,102.44,102.45,102.31,102.31,10383.991346673878,78.1112,78.1188,78.0121,78.0121,10383.9913
2014-01-07 11:15:00,102.31,102.39,102.11,102.19,56679.28610059492,78.0121,78.0731,77.8596,77.9206,56679.2861
2014-01-07 11:20:00,102.19,102.24,102.14,102.14,14710.654407787992,77.9206,77.9587,77.8824,77.8824,14710.6544
2014-01-07 11:25:00,102.18,102.18,102.04,102.08,10816.657652785289,77.9129,77.9129,77.8062,77.8367,10816.6577
2014-01-07 11:30:00,102.08,102.13,102.0,102.13,28123.30989724175,77.8367,77.8748,77.7757,77.8748,28123.3099
2014-01-07 11:35:00,102.13,102.13,102.03,102.05,25527.312060573284,77.8748,77.8748,77.7986,77.8138,25527.3121
2014-01-07 11:40:00,102.05,102.18,102.05,102.17,20010.816657652784,77.8138,77.9129,77.8138,77.9053,20010.8167
2014-01-07 11:45:00,102.18,102.18,102.09,102.14,7030.8274743104375,77.9129,77.9129,77.8443,77.8824,7030.8275
2014-01-07 11:50:00,102.13,102.2,102.11,102.16,11357.490535424551,77.8748,77.9282,77.8596,77.8977,11357.4905
2014-01-07 11:55:00,102.18,102.19,102.09,102.09,7247.160627366144,77.9129,77.9206,77.8443,77.8443,7247.1606
2014-01-07 12:00:00,102.15,102.15,102.11,102.12,5732.828555976204,77.8901,77.8901,77.8596,77.8672,5732.8286
2014-01-07 12:05:00,102.13,102.14,102.03,102.03,5083.829096809086,77.8748,77.8824,77.7986,77.7986,5083.8291
2014-01-07 12:10:00,102.03,102.04,101.99,102.03,3028.664142779881,77.7986,77.8062,77.7681,77.7986,3028.6641
2014-01-07 12:15:00,102.06,102.08,102.05,102.07,3244.9972958355866,77.8214,77.8367,77.8138,77.8291,3244.9973
2014-01-07 12:20:00,102.09,102.14,102.02,102.06,6922.660897782585,77.8443,77.8824,77.7909,77.8214,6922.6609
2014-01-07 12:25:00,102.02,102.05,101.97,101.97,7679.826933477555,77.7909,77.8138,77.7528,77.7528,7679.8269
2014-01-07 12:30:00,101.95,101.98,101.91,101.92,8653.32612222823,77.7376,77.7604,77.7071,77.7147,8653.3261
2014-01-07 12:35:00,101.92,102.0,101.9,101.97,6165.494862087615,77.7147,77.7757,77.6994,77.7528,6165.4949
2014-01-07 12:40:00,101.97,102.01,101.94,102.01,5949.161709031909,77.7528,77.7833,77.7299,77.7833,5949.1617
2014-01-07 12:45:00,101.96,101.99,101.92,101.94,5083.829096809086,77.7452,77.7681,77.7147,77.7299,5083.8291
2014-01-07 12:50:00,101.94,101.97,101.92,101.96,7896.160086533261,77.7299,77.7528,77.7147,77.7452,7896.1601
2014-01-07 12:55:00,101.97,101.99,101.95,101.96,7030.8274743104375,77.7528,77.7681,77.7376,77.7452,7030.8275
2014-01-07 13:00:00,101.97,102.0,101.94,101.98,10383.991346673878,77.7528,77.7757,77.7299,77.7604,10383.9913
2014-01-07 13:05:00,101.97,102.01,101.96,101.97,18820.984315846403,77.7528,77.7833,77.7452,77.7528,18820.9843
2014-01-07 13:10:00,101.97,101.99,101.92,101.94,34072.47160627366,77.7528,77.7681,77.7147,77.7299,34072.4716
2014-01-07 13:15:00,101.96,101.96,101.88,101.9,9410.4921579232,77.7452,77.7452,77.6842,77.6994,9410.4922
2014-01-07 13:20:00,101.9,102.0,101.89,101.98,11249.3239588967,77.6994,77.7757,77.6918,77.7604,11249.324
2014-01-07 13:25:00,102.0,102.0,101.89,101.95,7355.327203893997,77.7757,77.7757,77.6918,77.7376,7355.3272
2014-01-07 13:30:00,101.95,101.95,101.93,101.94,6922.660897782585,77.7376,77.7376,77.7223,77.7299,6922.6609
2014-01-07 13:35:00,101.95,102.0,101.93,102.0,9518.658734451054,77.7376,77.7757,77.7223,77.7757,9518.6587
2014-01-07 13:40:00,102.0,102.0,101.98,102.0,7679.826933477555,77.7757,77.7757,77.7604,77.7757,7679.8269
2014-01-07 13:45:00,101.99,102.03,101.98,101.98,10600.324499729582,77.7681,77.7986,77.7604,77.7604,10600.3245
2014-01-07 13:50:00,101.99,102.0,101.89,101.93,12655.489453758788,77.7681,77.7757,77.6918,77.7223,12655.4895
2014-01-07 13:55:00,101.93,102.0,101.89,101.95,14169.821525148727,77.7223,77.7757,77.6918,77.7376,14169.8215
2014-01-07 14:00:00,101.95,101.97,101.82,101.83,15143.320713899404,77.7376,77.7528,77.6384,77.6461,15143.3207
2014-01-07 14:05:00,101.84,101.87,101.82,101.83,5840.995132504056,77.6537,77.6766,77.6384,77.6461,5840.9951
2014-01-07 14:10:00,101.82,101.82,101.75,101.76,9951.325040562466,77.6384,77.6384,77.5851,77.5927,9951.325
2014-01-07 14:15:00,101.76,101.8,101.7,101.7,8761.492698756085,77.5927,77.6232,77.5469,77.5469,8761.4927
2014-01-07 14:20:00,101.7,101.72,101.7,101.72,10708.491076257436,77.5469,77.5622,77.5469,77.5622,10708.4911
2014-01-07 14:25:00,101.72,101.86,101.71,101.84,12439.156300703082,77.5622,77.6689,77.5546,77.6537,12439.1563
2014-01-07 14:30:00,101.86,101.93,101.85,101.9,14277.98810167658,77.6689,77.7223,77.6613,77.6994,14277.9881
2014-01-07 14:35:00,101.89,101.9,101.77,101.82,11249.3239588967,77.6918,77.6994,77.6003,77.6384,11249.324
2014-01-07 14:40:00,101.85,101.88,101.82,101.84,12330.98972417523,77.6613,77.6842,77.6384,77.6537,12330.9897
2014-01-07 14:45:00,101.84,101.84,101.74,101.76,14926.9875608437,77.6537,77.6537,77.5774,77.5927,14926.9876
2014-01-07 14:50:00,101.76,101.79,101.74,101.78,14061.654948620877,77.5927,77.6156,77.5774,77.6079,14061.6549
2014-01-07 14:55:00,101.77,101.78,101.75,101.76,5624.66197944835,77.6003,77.6079,77.5851,77.5927,5624.662
2014-01-07 15:00:00,101.76,101.8,101.76,101.79,20227.14981070849,77.5927,77.6232,77.5927,77.6156,20227.1498
2014-01-07 15:05:00,101.79,101.79,101.75,101.75,12222.823147647376,77.6156,77.6156,77.5851,77.5851,12222.8231
2014-01-07 15:10:00,101.76,101.88,101.76,101.88,21633.315305570577,77.5927,77.6842,77.5927,77.6842,21633.3153
2014-01-07 15:15:00,101.86,101.94,101.86,101.94,7896.160086533261,77.6689,77.7299,77.6689,77.7299,7896.1601
2014-01-07 15:20:00,101.94,101.99,101.89,101.99,47593.29367225527,77.7299,77.7681,77.6918,77.7681,47593.2937
2014-01-07 15:25:00,102.0,102.0,101.89,101.96,20335.316387236344,77.7757,77.7757,77.6918,77.7452,20335.3164
2014-01-07 15:30:00,101.96,101.97,101.91,101.94,37101.135749053545,77.7452,77.7528,77.7071,77.7299,37101.1357
2014-01-07 15:35:00,101.93,101.94,101.75,101.8,29745.808545159543,77.7223,77.7299,77.5851,77.6232,29745.8085
2014-01-07 15:40:00,101.81,101.88,101.81,101.85,36668.46944294213,77.6308,77.6842,77.6308,77.6613,36668.4694
2014-01-07 15:45:00,101.86,101.88,101.74,101.74,59167.11736073553,77.6689,77.6842,77.5774,77.5774,59167.1174
2014-01-07 15:50:00,101.74,101.78,101.71,101.74,48566.792861005946,77.5774,77.6079,77.5546,77.5774,48566.7929
2014-01-07 15:55:00,101.75,101.85,101.73,101.79,63277.44726879394,77.5851,77.6613,77.5698,77.6156,63277.4473
2014-01-08 09:30:00,101.95,102.06,101.71,101.88,14061.654948620877,77.7376,77.8214,77.5546,77.6842,14061.6549
2014-01-08 09:35:00,101.87,102.08,101.87,102.06,11898.323418063816,77.6766,77.8367,77.6766,77.8214,11898.3234
2014-01-08 09:40:00,102.06,102.06,101.74,101.76,9194.159004867495,77.8214,77.8214,77.5774,77.5927,9194.159
2014-01-08 09:45:00,101.7,101.7,101.19,101.32,14926.9875608437,77.5469,77.5469,77.1581,77.2572,14926.9876
2014-01-08 09:50:00,101.27,101.69,101.2,101.69,13628.988642509465,77.2191,77.5393,77.1657,77.5393,13628.9886
2014-01-08 09:55:00,101.7,101.84,101.66,101.84,14277.98810167658,77.5469,77.6537,77.5164,77.6537,14277.9881
2014-01-08 10:00:00,101.85,101.92,101.73,101.82,12979.989183342346,77.6613,77.7147,77.5698,77.6384,12979.9892
2014-01-08 10:05:00,101.82,101.89,101.78,101.78,13196.322336398052,77.6384,77.6918,77.6079,77.6079,13196.3223
2014-01-08 10:10:00,101.78,101.85,101.7,101.77,7463.49378042185,77.6079,77.6613,77.5469,77.6003,7463.4938
2014-01-08 10:15:00,101.75,101.87,101.74,101.87,8977.82585181179,77.5851,77.6766,77.5774,77.6766,8977.8259
2014-01-08 10:20:00,101.87,101.91,101.81,101.87,13953.488372093025,77.6766,77.7071,77.6308,77.6766,13953.4884
2014-01-08 10:25:00,101.84,101.88,101.67,101.77,10924.824229313142,77.6537,77.6842,77.5241,77.6003,10924.8242
2014-01-08 10:30:00,101.72,101.81,101.72,101.78,6706.327744726879,77.5622,77.6308,77.5622,77.6079,6706.3277
2014-01-08 10:35:00,101.73,101.8,101.68,101.68,11032.990805840996,77.5698,77.6232,77.5317,77.5317,11032.9908
2014-01-08 10:40:00,101.68,101.69,101.47,101.47,29745.808545159543,77.5317,77.5393,77.3716,77.3716,29745.8085
2014-01-08 10:45:00,101.51,101.57,101.46,101.49,8977.82585181179,77.4021,77.4478,77.3639,77.3868,8977.8259
2014-01-08 10:50:00,101.54,101.69,101.54,101.68,12655.489453758788,77.4249,77.5393,77.4249,77.5317,12655.4895
2014-01-08 10:55:00,101.68,101.68,101.54,101.65,11790.156841535963,77.5317,77.5317,77.4249,77.5088,11790.1568
2014-01-08 11:00:00,101.65,101.77,101.62,101.63,37317.46890210925,77.5088,77.6003,77.4859,77.4936,37317.4689
2014-01-08 11:05:00,101.63,101.73,101.57,101.58,28664.14277988101,77.4936,77.5698,77.4478,77.4554,28664.1428
2014-01-08 11:10:00,101.64,101.7,101.63,101.66,16008.653326122228,77.5012,77.5469,77.4936,77.5164,16008.6533
2014-01-08 11:15:00,101.67,101.67,101.43,101.45,15359.65386695511,77.5241,77.5241,77.3411,77.3563,15359.6539
2014-01-08 11:20:00,101.45,101.57,101.37,101.52,12979.989183342346,77.3563,77.4478,77.2953,77.4097,12979.9892
2014-01-08 11:25:00,101.54,101.61,101.54,101.59,10816.657652785289,77.4249,77.4783,77.4249,77.4631,10816.6577
2014-01-08 11:30:00,101.57,101.75,101.57,101.75,10383.991346673878,77.4478,77.5851,77.4478,77.5851,10383.9913
2014-01-08 11:35:00,101.76,101.76,101.67,101.69,7247.160627366144,77.5927,77.5927,77.5241,77.5393,7247.1606
2014-01-08 11:40:00,101.69,101.88,101.69,101.88,9734.99188750676,77.5393,77.6842,77.5393,77.6842,9734.9919
2014-01-08 11:45:00,101.88,101.92,101.75,101.75,6922.660897782585,77.6842,77.7147,77.5851,77.5851,6922.6609
2014-01-08 11:50:00,101.73,101.98,101.73,101.95,22606.814494321254,77.5698,77.7604,77.5698,77.7376,22606.8145
2014-01-08 11:55:00,101.93,102.0,101.78,101.78,8653.32612222823,77.7223,77.7757,77.6079,77.6079,8653.3261
2014-01-08 12:00:00,101.81,101.89,101.62,101.62,27366.14386154678,77.6308,77.6918,77.4859,77.4859,27366.1439
2014-01-08 12:05:00,101.61,101.67,101.5,101.59,38290.968090859926,77.4783,77.5241,77.3944,77.4631,38290.9681
2014-01-08 12:10:00,101.59,101.63,101.58,101.59,5300.162249864791,77.4631,77.4936,77.4554,77.4631,5300.1622
2014-01-08 12:15:00,101.59,101.61,101.49,101.49,10492.15792320173,77.4631,77.4783,77.3868,77.3868,10492.1579
2014-01-08 12:20:00,101.47,101.52,101.33,101.33,28339.64305029745,77.3716,77.4097,77.2648,77.2648,28339.6431
2014-01-08 12:25:00,101.34,101.42,101.24,101.36,42076.79826933477,77.2724,77.3334,77.1962,77.2877,42076.7983
2014-01-08 12:30:00,101.36,101.36,101.17,101.26,22390.48134126555,77.2877,77.2877,77.1428,77.2114,22390.4813
2014-01-08 12:35:00,101.26,101.28,101.13,101.17,46078.96160086533,77.2114,77.2267,77.1123,77.1428,46078.9616
2014-01-08 12:40:00,101.17,101.24,101.16,101.21,33856.13845321796,77.1428,77.1962,77.1352,77.1733,33856.1385
2014-01-08 12:45:00,101.21,101.22,101.19,101.19,11681.990265008111,77.1733,77.1809,77.1581,77.1581,11681.9903
2014-01-08 12:50:00,101.19,101.29,101.08,101.11,32882.63926446728,77.1581,77.2343,77.0742,77.0971,32882.6393
2014-01-08 12:55:00,101.11,101.3,101.05,101.29,28880.475932936723,77.0971,77.2419,77.0513,77.2343,28880.4759
2014-01-08 13:00:00,101.3,101.42,101.29,101.37,14494.321254732287,77.2419,77.3334,77.2343,77.2953,14494.3213
2014-01-08 13:05:00,101.37,101.45,101.37,101.43,5732.828555976204,77.2953,77.3563,77.2953,77.3411,5732.8286
2014-01-08 13:10:00,101.43,101.49,101.4,101.42,8653.32612222823,77.3411,77.3868,77.3182,77.3334,8653.3261
2014-01-08 13:15:00,101.4,101.4,101.18,101.24,8436.992969172525,77.3182,77.3182,77.1504,77.1962,8436.993
2014-01-08 13:20:00,101.25,101.26,101.11,101.2,6706.327744726879,77.2038,77.2114,77.0971,77.1657,6706.3277
2014-01-08 13:25:00,101.16,101.32,101.16,101.32,10059.491617090318,77.1352,77.2572,77.1352,77.2572,10059.4916
2014-01-08 13:30:00,101.32,101.34,101.3,101.34,10059.491617090318,77.2572,77.2724,77.2419,77.2724,10059.4916
2014-01-08 13:35:00,101.34,101.36,101.2,101.2,7247.160627366144,77.2724,77.2877,77.1657,77.1657,7247.1606
2014-01-08 13:40:00,101.22,101.25,101.2,101.2,8004.326663061114,77.1809,77.2038,77.1657,77.1657,8004.3267
2014-01-08 13:45:00,101.19,101.19,101.08,101.14,9626.825310978908,77.1581,77.1581,77.0742,77.1199,9626.8253
2014-01-08 13:50:00,101.12,101.2,101.05,101.2,7247.160627366144,77.1047,77.1657,77.0513,77.1657,7247.1606
2014-01-08 13:55:00,101.2,101.23,101.19,101.21,5083.829096809086,77.1657,77.1886,77.1581,77.1733,5083.8291
2014-01-08 14:00:00,101.19,101.27,101.05,101.24,36343.96971335857,77.1581,77.2191,77.0513,77.1962,36343.9697
2014-01-08 14:05:00,101.21,101.35,101.12,101.12,25527.312060573284,77.1733,77.2801,77.1047,77.1047,25527.3121
2014-01-08 14:10:00,101.11,101.11,100.96,100.96,9518.658734451054,77.0971,77.0971,76.9827,76.9827,9518.6587
2014-01-08 14:15:00,100.96,101.01,100.86,101.0,29637.64196863169,76.9827,77.0208,76.9064,77.0132,29637.642
2014-01-08 14:20:00,101.01,101.19,100.98,101.11,24553.812871822607,77.0208,77.1581,76.9979,77.0971,24553.8129
2014-01-08 14:25:00,101.13,101.14,100.92,101.03,25635.478637101136,77.1123,77.1199,76.9522,77.0361,25635.4786
2014-01-08 14:30:00,101.02,101.1,100.96,101.1,19145.484045429963,77.0284,77.0894,76.9827,77.0894,19145.484
2014-01-08 14:35:00,101.11,101.12,101.0,101.02,19686.316928069227,77.0971,77.1047,77.0132,77.0284,19686.3169
2014-01-08 14:40:00,101.01,101.22,101.0,101.18,17955.65170362358,77.0208,77.1809,77.0132,77.1504,17955.6517
2014-01-08 14:45:00,101.18,101.18,101.09,101.14,10924.824229313142,77.1504,77.1504,77.0818,77.1199,10924.8242
2014-01-08 14:50:00,101.14,101.33,101.14,101.27,15792.320173066522,77.1199,77.2648,77.1199,77.2191,15792.3202
2014-01-08 14:55:00,101.26,101.26,101.08,101.18,12979.989183342346,77.2114,77.2114,77.0742,77.1504,12979.9892
2014-01-08 15:00:00,101.17,101.2,101.02,101.16,28231.47647376961,77.1428,77.1657,77.0284,77.1352,28231.4765
2014-01-08 15:05:00,101.15,101.17,101.04,101.08,16116.81990265008,77.1276,77.1428,77.0437,77.0742,16116.8199
2014-01-08 15:10:00,101.11,101.25,101.05,101.05,68685.77609518658,77.0971,77.2038,77.0513,77.0513,68685.7761
2014-01-08 15:15:00,101.06,101.13,100.96,101.07,28988.64250946457,77.0589,77.1123,76.9827,77.0666,28988.6425
2014-01-08 15:20:00,101.06,101.13,100.98,101.03,24661.97944835046,77.0589,77.1123,76.9979,77.0361,24661.9794
2014-01-08 15:25:00,101.02,101.08,100.96,100.99,27149.81070849108,77.0284,77.0742,76.9827,77.0056,27149.8107
2014-01-08 15:30:00,100.99,101.1,100.98,101.06,25743.645213628988,77.0056,77.0894,76.9979,77.0589,25743.6452
2014-01-08 15:35:00,101.07,101.28,101.05,101.28,30935.640886965928,77.0666,77.2267,77.0513,77.2267,30935.6409
2014-01-08 15:40:00,101.27,101.47,101.2,101.47,37209.3023255814,77.2191,77.3716,77.1657,77.3716,37209.3023
2014-01-08 15:45:00,101.47,101.73,101.46,101.73,54732.28772309356,77.3716,77.5698,77.3639,77.5698,54732.2877
2014-01-08 15:50:00,101.72,101.77,101.66,101.77,82314.76473769605,77.5622,77.6003,77.5164,77.6003,82314.7647
2014-01-08 15:55:00,101.77,101.85,101.74,101.79,67171.44402379665,77.6003,77.6613,77.5774,77.6156,67171.444
2014-01-09 09:30:00,101.92,102.58,101.81,102.07,25635.478637101136,77.7147,78.2179,77.6308,77.8291,25635.4786
2014-01-09 09:35:00,102.36,102.36,101.98,102.04,5300.162249864791,78.0502,78.0502,77.7604,77.8062,5300.1622
2014-01-09 09:40:00,102.01,102.02,101.91,101.94,18280.15143320714,77.7833,77.7909,77.7071,77.7299,18280.1514
2014-01-09 09:45:00,101.94,102.18,101.91,102.18,5624.66197944835,77.7299,77.9129,77.7071,77.9129,5624.662
2014-01-09 09:50:00,102.17,102.19,102.06,102.15,8004.326663061114,77.9053,77.9206,77.8214,77.8901,8004.3267
2014-01-09 09:55:00,102.18,102.19,102.08,102.15,20010.816657652784,77.9129,77.9206,77.8367,77.8901,20010.8167
2014-01-09 10:00:00,102.17,102.2,102.06,102.14,28988.64250946457,77.9053,77.9282,77.8214,77.8824,28988.6425
2014-01-09 10:05:00,102.12,102.17,102.03,102.03,22823.14764737696,77.8672,77.9053,77.7986,77.7986,22823.1476
2014-01-09 10:10:00,102.04,102.06,101.75,101.75,18820.984315846403,77.8062,77.8214,77.5851,77.5851,18820.9843
2014-01-09 10:15:00,101.71,101.84,101.61,101.82,11249.3239588967,77.5546,77.6537,77.4783,77.6384,11249.324
2014-01-09 10:20:00,101.82,101.82,101.65,101.7,9302.32558139535,77.6384,77.6384,77.5088,77.5469,9302.3256
2014-01-09 10:25:00,101.66,101.7,101.56,101.7,34396.97133585722,77.5164,77.5469,77.4402,77.5469,34396.9713
2014-01-09 10:30:00,101.69,101.7,101.5,101.57,16333.153055705789,77.5393,77.5469,77.3944,77.4478,16333.1531
2014-01-09 10:35:00,101.57,101.7,101.57,101.61,16765.819361817197,77.4478,77.5469,77.4478,77.4783,16765.8194
2014-01-09 10:40:00,101.61,101.63,101.51,101.52,12979.989183342346,77.4783,77.4936,77.4021,77.4097,12979.9892
2014-01-09 10:45:00,101.49,101.55,101.42,101.48,9951.325040562466,77.3868,77.4326,77.3334,77.3792,9951.325
2014-01-09 10:50:00,101.51,101.55,101.44,101.49,6381.828015143321,77.4021,77.4326,77.3487,77.3868,6381.828
2014-01-09 10:55:00,101.44,101.48,101.32,101.43,11141.157382368849,77.3487,77.3792,77.2572,77.3411,11141.1574
2014-01-09 11:00:00,101.42,101.49,101.33,101.33,6706.327744726879,77.3334,77.3868,77.2648,77.2648,6706.3277
2014-01-09 11:05:00,101.33,101.4,101.23,101.3,17090.319091400757,77.2648,77.3182,77.1886,77.2419,17090.3191
2014-01-09 11:10:00,101.3,101.3,101.14,101.14,28988.64250946457,77.2419,77.2419,77.1199,77.1199,28988.6425
2014-01-09 11:15:00,101.2,101.29,101.16,101.28,6381.828015143321,77.1657,77.2343,77.1352,77.2267,6381.828
2014-01-09 11:20:00,101.29,101.32,101.21,101.3,7679.826933477555,77.2343,77.2572,77.1733,77.2419,7679.8269
2014-01-09 11:25:00,101.31,101.34,101.23,101.3,11681.990265008111,77.2496,77.2724,77.1886,77.2419,11681.9903
2014-01-09 11:30:00,101.29,101.31,101.21,101.25,6057.328285559762,77.2343,77.2496,77.1733,77.2038,6057.3283
2014-01-09 11:35:00,101.27,101.32,101.21,101.25,8112.493239588966,77.2191,77.2572,77.1733,77.2038,8112.4932
2014-01-09 11:40:00,101.23,101.25,101.21,101.21,5408.328826392644,77.1886,77.2038,77.1733,77.1733,5408.3288
2014-01-09 11:45:00,101.22,101.45,101.21,101.45,7463.49378042185,77.1809,77.3563,77.1733,77.3563,7463.4938
2014-01-09 11:50:00,101.43,101.45,101.27,101.37,8545.159545700379,77.3411,77.3563,77.2191,77.2953,8545.1595
2014-01-09 11:55:00,101.35,101.37,101.26,101.33,6489.994591671173,77.2801,77.2953,77.2114,77.2648,6489.9946
2014-01-09 12:00:00,101.26,101.33,101.23,101.33,7247.160627366144,77.2114,77.2648,77.1886,77.2648,7247.1606
2014-01-09 12:05:00,101.34,101.45,101.33,101.41,6057.328285559762,77.2724,77.3563,77.2648,77.3258,6057.3283
2014-01-09 12:10:00,101.41,101.43,101.29,101.33,7030.8274743104375,77.3258,77.3411,77.2343,77.2648,7030.8275
2014-01-09 12:15:00,101.32,101.4,101.28,101.28,7355.327203893997,77.2572,77.3182,77.2267,77.2267,7355.3272
2014-01-09 12:20:00,101.28,101.29,101.21,101.26,21200.648999459165,77.2267,77.2343,77.1733,77.2114,21200.649
2014-01-09 12:25:00,101.24,101.29,101.22,101.27,18712.81773931855,77.1962,77.2343,77.1809,77.2191,18712.8177
2014-01-09 12:30:00,101.28,101.32,101.23,101.27,34613.30448891292,77.2267,77.2572,77.1886,77.2191,34613.3045
2014-01-09 12:35:00,101.28,101.35,101.28,101.33,14602.48783126014,77.2267,77.2801,77.2267,77.2648,14602.4878
2014-01-09 12:40:00,101.34,101.34,101.23,101.26,29637.64196863169,77.2724,77.2724,77.1886,77.2114,29637.642
2014-01-09 12:45:00,101.29,101.3,101.22,101.3,12547.322877230936,77.2343,77.2419,77.1809,77.2419,12547.3229
2014-01-09 12:50:00,101.27,101.31,101.24,101.27,13628.988642509465,77.2191,77.2496,77.1962,77.2191,13628.9886
2014-01-09 12:55:00,101.27,101.3,101.23,101.27,13412.655489453758,77.2191,77.2419,77.1886,77.2191,13412.6555
2014-01-09 13:00:00,101.28,101.28,101.23,101.25,24553.812871822607,77.2267,77.2267,77.1886,77.2038,24553.8129
2014-01-09 13:05:00,101.27,101.29,101.22,101.25,21416.98215251488,77.2191,77.2343,77.1809,77.2038,21416.9822
2014-01-09 13:10:00,101.23,101.26,101.23,101.25,8653.32612222823,77.1886,77.2114,77.1886,77.2038,8653.3261
2014-01-09 13:15:00,101.26,101.26,101.22,101.23,8545.159545700379,77.2114,77.2114,77.1809,77.1886,8545.1595
2014-01-09 13:20:00,101.26,101.28,101.22,101.27,7679.826933477555,77.2114,77.2267,77.1809,77.2191,7679.8269
2014-01-09 13:25:00,101.27,101.27,101.22,101.25,16224.986479177933,77.2191,77.2191,77.1809,77.2038,16224.9865
2014-01-09 13:30:00,101.24,101.28,101.22,101.27,32017.306652244457,77.1962,77.2267,77.1809,77.2191,32017.3067
2014-01-09 13:35:00,101.28,101.34,101.25,101.3,24337.4797187669,77.2267,77.2724,77.2038,77.2419,24337.4797
2014-01-09 13:40:00,101.3,101.33,101.25,101.25,14926.9875608437,77.2419,77.2648,77.2038,77.2038,14926.9876
2014-01-09 13:45:00,101.26,101.32,101.25,101.28,11032.990805840996,77.2114,77.2572,77.2038,77.2267,11032.9908
2014-01-09 13:50:00,101.28,101.29,101.21,101.23,45754.461871281776,77.2267,77.2343,77.1733,77.1886,45754.4619
2014-01-09 13:55:00,101.23,101.26,101.18,101.19,8977.82585181179,77.1886,77.2114,77.1504,77.1581,8977.8259
2014-01-09 14:00:00,101.22,101.22,101.01,101.11,71714.44023796647,77.1809,77.1809,77.0208,77.0971,71714.4402
2014-01-09 14:05:00,101.1,101.17,101.08,101.08,7030.8274743104375,77.0894,77.1428,77.0742,77.0742,7030.8275
2014-01-09 14:10:00,101.1,101.19,101.09,101.17,4218.496484586262,77.0894,77.1581,77.0818,77.1428,4218.4965
2014-01-09 14:15:00,101.21,101.25,101.16,101.21,11249.3239588967,77.1733,77.2038,77.1352,77.1733,11249.324
2014-01-09 14:20:00,101.21,101.24,101.16,101.24,16657.652785289345,77.1733,77.1962,77.1352,77.1962,16657.6528
2014-01-09 14:25:00,101.2,101.21,101.17,101.18,3244.9972958355866,77.1657,77.1733,77.1428,77.1504,3244.9973
2014-01-09 14:30:00,101.18,101.21,101.17,101.19,4434.8296376419685,77.1504,77.1733,77.1428,77.1581,4434.8296
2014-01-09 14:35:00,101.16,101.22,101.16,101.21,2163.3315305570577,77.1352,77.1809,77.1352,77.1733,2163.3315
2014-01-09 14:40:00,101.21,101.24,101.2,101.21,18063.81828015144,77.1733,77.1962,77.1657,77.1733,18063.8183
2014-01-09 14:45:00,101.23,101.24,101.2,101.22,10383.991346673878,77.1886,77.1962,77.1657,77.1809,10383.9913
2014-01-09 14:50:00,101.23,101.27,101.21,101.21,6814.494321254732,77.1886,77.2191,77.1733,77.1733,6814.4943
2014-01-09 14:55:00,101.24,101.24,101.14,101.14,4975.662520281233,77.1962,77.1962,77.1199,77.1199,4975.6625
2014-01-09 15:00:00,101.18,101.24,101.18,101.22,13953.488372093025,77.1504,77.1962,77.1504,77.1809,13953.4884
2014-01-09 15:05:00,101.23,101.25,101.14,101.14,8977.82585181179,77.1886,77.2038,77.1199,77.1199,8977.8259
2014-01-09 15:10:00,101.14,101.28,101.14,101.28,18388.31800973499,77.1199,77.2267,77.1199,77.2267,18388.318
2014-01-09 15:15:00,101.27,101.28,101.19,101.2,19361.817198485667,77.2191,77.2267,77.1581,77.1657,19361.8172
2014-01-09 15:20:00,101.2,101.34,101.19,101.25,6922.660897782585,77.1657,77.2724,77.1581,77.2038,6922.6609
2014-01-09 15:25:00,101.3,101.37,101.25,101.26,23363.980530016222,77.2419,77.2953,77.2038,77.2114,23363.9805
2014-01-09 15:30:00,101.26,101.33,101.21,101.23,37533.80205516495,77.2114,77.2648,77.1733,77.1886,37533.8021
2014-01-09 15:35:00,101.21,101.27,101.19,101.22,31584.640346133045,77.1733,77.2191,77.1581,77.1809,31584.6403
2014-01-09 15:40:00,101.24,101.25,101.21,101.23,28231.47647376961,77.1962,77.2038,77.1733,77.1886,28231.4765
2014-01-09 15:45:00,101.24,101.39,101.23,101.37,33747.9718766901,77.1962,77.3106,77.1886,77.2953,33747.9719
2014-01-09 15:50:00,101.39,101.48,101.36,101.46,36560.30286641428,77.3106,77.3792,77.2877,77.3639,36560.3029
2014-01-09 15:55:00,101.46,101.54,101.33,101.38,82422.9313142239,77.3639,77.4249,77.2648,77.3029,82422.9313
2014-01-10 09:30:00,101.76,102.29,101.54,102.05,25310.978907517576,77.5927,77.9968,77.4249,77.8138,25310.9789
2014-01-10 09:35:00,101.87,101.98,101.59,101.63,19037.317468902107,77.6766,77.7604,77.4631,77.4936,19037.3175
2014-01-10 09:40:00,101.69,101.89,101.55,101.7,12114.656571119524,77.5393,77.6918,77.4326,77.5469,12114.6566
2014-01-10 09:45:00,101.62,101.8,101.58,101.69,10816.657652785289,77.4859,77.6232,77.4554,77.5393,10816.6577
2014-01-10 09:50:00,101.7,101.87,101.59,101.66,10275.824770146024,77.5469,77.6766,77.4631,77.5164,10275.8248
2014-01-10 09:55:00,101.63,101.77,101.47,101.47,14277.98810167658,77.4936,77.6003,77.3716,77.3716,14277.9881
2014-01-10 10:00:00,101.5,101.65,101.34,101.38,21416.98215251488,77.3944,77.5088,77.2724,77.3029,21416.9822
2014-01-10 10:05:00,101.42,101.45,101.33,101.4,4759.329367225527,77.3334,77.3563,77.2648,77.3182,4759.3294
2014-01-10 10:10:00,101.4,101.42,101.33,101.4,7355.327203893997,77.3182,77.3334,77.2648,77.3182,7355.3272
2014-01-10 10:15:00,101.34,101.45,101.19,101.3,25635.478637101136,77.2724,77.3563,77.1581,77.2419,25635.4786
2014-01-10 10:20:00,101.33,101.42,101.21,101.25,19902.65008112493,77.2648,77.3334,77.1733,77.2038,19902.6501
2014-01-10 10:25:00,101.28,101.42,101.27,101.34,42076.79826933477,77.2267,77.3334,77.2191,77.2724,42076.7983
2014-01-10 10:30:00,101.34,101.42,101.3,101.31,8328.826392644673,77.2724,77.3334,77.2419,77.2496,8328.8264
2014-01-10 10:35:00,101.32,101.4,101.31,101.34,9194.159004867495,77.2572,77.3182,77.2496,77.2724,9194.159
2014-01-10 10:40:00,101.34,101.57,101.33,101.43,22498.6479177934,77.2724,77.4478,77.2648,77.3411,22498.6479
2014-01-10 10:45:00,101.44,101.52,101.34,101.36,46187.128177393184,77.3487,77.4097,77.2724,77.2877,46187.1282
2014-01-10 10:50:00,101.35,101.56,101.35,101.53,10275.824770146024,77.2801,77.4402,77.2801,77.4173,10275.8248
2014-01-10 10:55:00,101.46,101.46,101.33,101.38,16333.153055705789,77.3639,77.3639,77.2648,77.3029,16333.1531
2014-01-10 11:00:00,101.38,101.52,101.38,101.43,11681.990265008111,77.3029,77.4097,77.3029,77.3411,11681.9903
2014-01-10 11:05:00,101.43,101.45,101.39,101.42,27798.8101676582,77.3411,77.3563,77.3106,77.3334,27798.8102
2014-01-10 11:10:00,101.42,101.45,101.38,101.38,17955.65170362358,77.3334,77.3563,77.3029,77.3029,17955.6517
2014-01-10 11:15:00,101.41,101.41,101.22,101.28,8328.826392644673,77.3258,77.3258,77.1809,77.2267,8328.8264
2014-01-10 11:20:00,101.25,101.32,101.16,101.29,7679.826933477555,77.2038,77.2572,77.1352,77.2343,7679.8269
2014-01-10 11:25:00,101.29,101.39,101.25,101.36,6057.328285559762,77.2343,77.3106,77.2038,77.2877,6057.3283
2014-01-10 11:30:00,101.33,101.33,101.2,101.23,34288.80475932937,77.2648,77.2648,77.1657,77.1886,34288.8048
2014-01-10 11:35:00,101.26,101.36,101.21,101.29,16441.31963223364,77.2114,77.2877,77.1733,77.2343,16441.3196
2014-01-10 11:40:00,101.3,101.35,101.25,101.25,5191.995673336939,77.2419,77.2801,77.2038,77.2038,5191.9957
2014-01-10 11:45:00,101.31,101.33,101.23,101.28,2704.164413196322,77.2496,77.2648,77.1886,77.2267,2704.1644
2014-01-10 11:50:00,101.28,101.3,101.21,101.29,7138.994050838291,77.2267,77.2419,77.1733,77.2343,7138.9941
2014-01-10 11:55:00,101.31,101.33,101.26,101.33,2595.997836668469,77.2496,77.2648,77.2114,77.2648,2595.9978
2014-01-10 12:00:00,101.33,101.36,101.3,101.35,7138.994050838291,77.2648,77.2877,77.2419,77.2801,7138.9941
2014-01-10 12:05:00,101.35,101.44,101.31,101.43,10167.658193618172,77.2801,77.3487,77.2496,77.3411,10167.6582
2014-01-10 12:10:00,101.44,101.46,101.3,101.31,14926.9875608437,77.3487,77.3639,77.2419,77.2496,14926.9876
2014-01-10 12:15:00,101.32,101.46,101.31,101.41,7030.8274743104375,77.2572,77.3639,77.2496,77.3258,7030.8275
2014-01-10 12:20:00,101.41,101.51,101.35,101.35,7463.49378042185,77.3258,77.4021,77.2801,77.2801,7463.4938
2014-01-10 12:25:00,101.34,101.4,101.31,101.33,7030.8274743104375,77.2724,77.3182,77.2496,77.2648,7030.8275
2014-01-10 12:30:00,101.35,101.39,101.32,101.36,6706.327744726879,77.2801,77.3106,77.2572,77.2877,6706.3277
2014-01-10 12:35:00,101.39,101.42,101.39,101.39,2812.330989724175,77.3106,77.3334,77.3106,77.3106,2812.331
2014-01-10 12:40:00,101.42,101.59,101.41,101.55,9194.159004867495,77.3334,77.4631,77.3258,77.4326,9194.159
2014-01-10 12:45:00,101.54,101.61,101.45,101.45,5949.161709031909,77.4249,77.4783,77.3563,77.3563,5949.1617
2014-01-10 12:50:00,101.46,101.48,101.37,101.4,6598.161168199026,77.3639,77.3792,77.2953,77.3182,6598.1612
2014-01-10 12:55:00,101.4,101.45,101.36,101.39,20335.316387236344,77.3182,77.3563,77.2877,77.3106,20335.3164
2014-01-10 13:00:00,101.39,101.42,101.36,101.42,5624.66197944835,77.3106,77.3334,77.2877,77.3334,5624.662
2014-01-10 13:05:00,101.42,101.47,101.41,101.45,7030.8274743104375,77.3334,77.3716,77.3258,77.3563,7030.8275
2014-01-10 13:10:00,101.44,101.47,101.27,101.3,32125.47322877231,77.3487,77.3716,77.2191,77.2419,32125.4732
2014-01-10 13:15:00,101.33,101.43,101.21,101.22,13628.988642509465,77.2648,77.3411,77.1733,77.1809,13628.9886
2014-01-10 13:20:00,101.21,101.43,101.21,101.36,20551.64954029205,77.1733,77.3411,77.1733,77.2877,20551.6495
2014-01-10 13:25:00,101.38,101.53,101.37,101.48,4759.329367225527,77.3029,77.4173,77.2953,77.3792,4759.3294
2014-01-10 13:30:00,101.44,101.54,101.44,101.5,5408.328826392644,77.3487,77.4249,77.3487,77.3944,5408.3288
2014-01-10 13:35:00,101.49,101.54,101.45,101.48,5840.995132504056,77.3868,77.4249,77.3563,77.3792,5840.9951
2014-01-10 13:40:00,101.47,101.58,101.42,101.56,10167.658193618172,77.3716,77.4554,77.3334,77.4402,10167.6582
2014-01-10 13:45:00,101.55,101.56,101.45,101.52,11681.990265008111,77.4326,77.4402,77.3563,77.4097,11681.9903
2014-01-10 13:50:00,101.52,101.56,101.45,101.55,15792.320173066522,77.4097,77.4402,77.3563,77.4326,15792.3202
2014-01-10 13:55:00,101.53,101.55,101.41,101.43,35262.30394808004,77.4173,77.4326,77.3258,77.3411,35262.3039
2014-01-10 14:00:00,101.42,101.45,101.37,101.41,2920.497566252028,77.3334,77.3563,77.2953,77.3258,2920.4976
2014-01-10 14:05:00,101.44,101.53,101.44,101.48,6381.828015143321,77.3487,77.4173,77.3487,77.3792,6381.828
2014-01-10 14:10:00,101.49,101.53,101.42,101.47,2812.330989724175,77.3868,77.4173,77.3334,77.3716,2812.331
2014-01-10 14:15:00,101.45,101.57,101.45,101.57,3136.830719307734,77.3563,77.4478,77.3563,77.4478,3136.8307
2014-01-10 14:20:00,101.56,101.61,101.48,101.48,5408.328826392644,77.4402,77.4783,77.3792,77.3792,5408.3288
2014-01-10 14:25:00,101.46,101.5,101.34,101.34,15143.320713899404,77.3639,77.3944,77.2724,77.2724,15143.3207
2014-01-10 14:30:00,101.37,101.46,101.34,101.45,8112.493239588966,77.2953,77.3639,77.2724,77.3563,8112.4932
2014-01-10 14:35:00,101.44,101.47,101.32,101.34,8220.65981611682,77.3487,77.3716,77.2572,77.2724,8220.6598
2014-01-10 14:40:00,101.35,101.46,101.35,101.46,9626.825310978908,77.2801,77.3639,77.2801,77.3639,9626.8253
2014-01-10 14:45:00,101.44,101.49,101.43,101.45,9194.159004867495,77.3487,77.3868,77.3411,77.3563,9194.159
2014-01-10 14:50:00,101.45,101.47,101.42,101.46,10059.491617090318,77.3563,77.3716,77.3334,77.3639,10059.4916
2014-01-10 14:55:00,101.46,101.46,101.43,101.44,5949.161709031909,77.3639,77.3639,77.3411,77.3487,5949.1617
2014-01-10 15:00:00,101.45,101.45,101.3,101.35,17522.98539751217,77.3563,77.3563,77.2419,77.2801,17522.9854
2014-01-10 15:05:00,101.39,101.45,101.38,101.43,7030.8274743104375,77.3106,77.3563,77.3029,77.3411,7030.8275
2014-01-10 15:10:00,101.45,101.49,101.35,101.37,22390.48134126555,77.3563,77.3868,77.2801,77.2953,22390.4813
2014-01-10 15:15:00,101.38,101.45,101.34,101.43,2812.330989724175,77.3029,77.3563,77.2724,77.3411,2812.331
2014-01-10 15:20:00,101.43,101.47,101.42,101.42,19253.65062195781,77.3411,77.3716,77.3334,77.3334,19253.6506
2014-01-10 15:25:00,101.4,101.47,101.38,101.42,17414.818820984314,77.3182,77.3716,77.3029,77.3334,17414.8188
2014-01-10 15:30:00,101.42,101.49,101.42,101.44,14061.654948620877,77.3334,77.3868,77.3334,77.3487,14061.6549
2014-01-10 15:35:00,101.45,101.48,101.43,101.48,6381.828015143321,77.3563,77.3792,77.3411,77.3792,6381.828
2014-01-10 15:40:00,101.49,101.59,101.45,101.52,16982.152514872905,77.3868,77.4631,77.3563,77.4097,16982.1525
2014-01-10 15:45:00,101.52,101.52,101.23,101.27,70416.44131963223,77.4097,77.4097,77.1886,77.2191,70416.4413
2014-01-10 15:50:00,101.26,101.31,101.21,101.23,60356.94970254191,77.2114,77.2496,77.1733,77.1886,60356.9497
2014-01-10 15:55:00,101.23,101.38,101.22,101.34,83396.43050297457,77.1886,77.3029,77.1809,77.2724,83396.4305
2014-01-13 09:30:00,101.18,101.48,100.8,101.2,44348.29637641968,77.1504,77.3792,76.8607,77.1657,44348.2964
2014-01-13 09:35:00,101.21,101.29,100.97,101.0,13520.82206598161,77.1733,77.2343,76.9903,77.0132,13520.8221
2014-01-13 09:40:00,101.03,101.48,101.03,101.41,11141.157382368849,77.0361,77.3792,77.0361,77.3258,11141.1574
2014-01-13 09:45:00,101.39,101.65,101.3,101.62,11141.157382368849,77.3106,77.5088,77.2419,77.4859,11141.1574
2014-01-13 09:50:00,101.65,101.86,101.65,101.82,12763.656030286642,77.5088,77.6689,77.5088,77.6384,12763.656
2014-01-13 09:55:00,101.9,101.9,101.57,101.6,33315.30557057869,77.6994,77.6994,77.4478,77.4707,33315.3056
2014-01-13 10:00:00,101.6,101.69,101.58,101.62,12655.489453758788,77.4707,77.5393,77.4554,77.4859,12655.4895
2014-01-13 10:05:00,101.61,102.04,101.53,101.95,42833.96430502975,77.4783,77.8062,77.4173,77.7376,42833.9643
2014-01-13 10:10:00,101.84,102.0,101.57,101.57,54515.95457003786,77.6537,77.7757,77.4478,77.4478,54515.9546
2014-01-13 10:15:00,101.62,101.72,101.62,101.7,6814.494321254732,77.4859,77.5622,77.4859,77.5469,6814.4943
2014-01-13 10:20:00,101.75,101.89,101.74,101.82,22498.6479177934,77.5851,77.6918,77.5774,77.6384,22498.6479
2014-01-13 10:25:00,101.85,102.03,101.84,101.96,18388.31800973499,77.6613,77.7986,77.6537,77.7452,18388.318
2014-01-13 10:30:00,101.96,102.13,101.94,102.02,16982.152514872905,77.7452,77.8748,77.7299,77.7909,16982.1525
2014-01-13 10:35:00,101.99,102.03,101.97,102.02,5191.995673336939,77.7681,77.7986,77.7528,77.7909,5191.9957
2014-01-13 10:40:00,102.03,102.04,101.93,101.94,6057.328285559762,77.7986,77.8062,77.7223,77.7299,6057.3283
2014-01-13 10:45:00,101.94,102.11,101.94,102.06,9626.825310978908,77.7299,77.8596,77.7299,77.8214,9626.8253
2014-01-13 10:50:00,102.06,102.1,101.98,102.05,11573.82368848026,77.8214,77.8519,77.7604,77.8138,11573.8237
2014-01-13 10:55:00,102.04,102.18,102.0,102.06,10924.824229313142,77.8062,77.9129,77.7757,77.8214,10924.8242
2014-01-13 11:00:00,102.09,102.09,101.87,101.91,15900.486749594374,77.8443,77.8443,77.6766,77.7071,15900.4867
2014-01-13 11:05:00,101.94,102.0,101.86,101.97,5624.66197944835,77.7299,77.7757,77.6689,77.7528,5624.662
2014-01-13 11:10:00,101.97,102.12,101.97,102.12,11249.3239588967,77.7528,77.8672,77.7528,77.8672,11249.324
2014-01-13 11:15:00,102.11,102.11,101.99,101.99,6273.661438615468,77.8596,77.8596,77.7681,77.7681,6273.6614
2014-01-13 11:20:00,101.97,102.09,101.95,102.07,3893.996755002704,77.7528,77.8443,77.7376,77.8291,3893.9968
2014-01-13 11:25:00,102.08,102.09,102.02,102.06,6273.661438615468,77.8367,77.8443,77.7909,77.8214,6273.6614
2014-01-13 11:30:00,102.07,102.11,102.03,102.07,17414.818820984314,77.8291,77.8596,77.7986,77.8291,17414.8188
2014-01-13 11:35:00,102.11,102.18,102.11,102.16,1514.3320713899404,77.8596,77.9129,77.8596,77.8977,1514.3321
2014-01-13 11:40:00,102.16,102.19,101.96,101.99,23796.646836127635,77.8977,77.9206,77.7452,77.7681,23796.6468
2014-01-13 11:45:00,102.01,102.08,102.0,102.08,8220.65981611682,77.7833,77.8367,77.7757,77.8367,8220.6598
2014-01-13 11:50:00,102.09,102.18,102.09,102.14,6057.328285559762,77.8443,77.9129,77.8443,77.8824,6057.3283
2014-01-13 11:55:00,102.12,102.12,101.83,101.89,10816.657652785289,77.8672,77.8672,77.6461,77.6918,10816.6577
2014-01-13 12:00:00,101.88,101.94,101.84,101.84,7030.8274743104375,77.6842,77.7299,77.6537,77.6537,7030.8275
2014-01-13 12:05:00,101.85,101.85,101.7,101.77,7247.160627366144,77.6613,77.6613,77.5469,77.6003,7247.1606
2014-01-13 12:10:00,101.77,101.81,101.55,101.57,44240.12979989183,77.6003,77.6308,77.4326,77.4478,44240.1298
2014-01-13 12:15:00,101.56,101.66,101.56,101.65,3677.6636019469984,77.4402,77.5164,77.4402,77.5088,3677.6636
2014-01-13 12:20:00,101.65,101.77,101.65,101.71,4542.9962141698215,77.5088,77.6003,77.5088,77.5546,4542.9962
2014-01-13 12:25:00,101.67,101.67,101.46,101.47,5516.495402920497,77.5241,77.5241,77.3639,77.3716,5516.4954
2014-01-13 12:30:00,101.45,101.57,101.44,101.57,6381.828015143321,77.3563,77.4478,77.3487,77.4478,6381.828
2014-01-13 12:35:00,101.54,101.63,101.54,101.57,4110.32990805841,77.4249,77.4936,77.4249,77.4478,4110.3299
2014-01-13 12:40:00,101.57,101.66,101.57,101.66,2379.6646836127634,77.4478,77.5164,77.4478,77.5164,2379.6647
2014-01-13 12:45:00,101.66,101.66,101.49,101.49,4542.9962141698215,77.5164,77.5164,77.3868,77.3868,4542.9962
2014-01-13 12:50:00,101.53,101.62,101.52,101.57,4759.329367225527,77.4173,77.4859,77.4097,77.4478,4759.3294
2014-01-13 12:55:00,101.55,101.55,101.4,101.4,6165.494862087615,77.4326,77.4326,77.3182,77.3182,6165.4949
2014-01-13 13:00:00,101.39,101.39,101.24,101.32,7896.160086533261,77.3106,77.3106,77.1962,77.2572,7896.1601
2014-01-13 13:05:00,101.33,101.51,101.32,101.51,5300.162249864791,77.2648,77.4021,77.2572,77.4021,5300.1622
2014-01-13 13:10:00,101.51,101.51,101.25,101.25,8328.826392644673,77.4021,77.4021,77.2038,77.2038,8328.8264
2014-01-13 13:15:00,101.21,101.25,101.09,101.17,8220.65981611682,77.1733,77.2038,77.0818,77.1428,8220.6598
2014-01-13 13:20:00,101.17,101.33,101.17,101.33,3353.16387236344,77.1428,77.2648,77.1428,77.2648,3353.1639
2014-01-13 13:25:00,101.33,101.33,101.21,101.25,4218.496484586262,77.2648,77.2648,77.1733,77.2038,4218.4965
2014-01-13 13:30:00,101.23,101.25,101.08,101.11,8004.326663061114,77.1886,77.2038,77.0742,77.0971,8004.3267
2014-01-13 13:35:00,101.16,101.27,101.16,101.24,5732.828555976204,77.1352,77.2191,77.1352,77.1962,5732.8286
2014-01-13 13:40:00,101.24,101.24,101.08,101.09,6273.661438615468,77.1962,77.1962,77.0742,77.0818,6273.6614
2014-01-13 13:45:00,101.07,101.08,100.99,101.08,7463.49378042185,77.0666,77.0742,77.0056,77.0742,7463.4938
2014-01-13 13:50:00,101.04,101.06,101.0,101.01,3136.830719307734,77.0437,77.0589,77.0132,77.0208,3136.8307
2014-01-13 13:55:00,101.04,101.07,101.0,101.07,5840.995132504056,77.0437,77.0666,77.0132,77.0666,5840.9951
2014-01-13 14:00:00,101.06,101.11,100.98,100.98,8112.493239588966,77.0589,77.0971,76.9979,76.9979,8112.4932
2014-01-13 14:05:00,100.97,101.02,100.93,101.01,5516.495402920497,76.9903,77.0284,76.9598,77.0208,5516.4954
2014-01-13 14:10:00,101.01,101.02,100.91,100.99,8761.492698756085,77.0208,77.0284,76.9446,77.0056,8761.4927
2014-01-13 14:15:00,101.0,101.0,100.86,100.87,5408.328826392644,77.0132,77.0132,76.9064,76.914,5408.3288
2014-01-13 14:20:00,100.9,100.94,100.78,100.83,17414.818820984314,76.9369,76.9674,76.8454,76.8835,17414.8188
2014-01-13 14:25:00,100.84,100.91,100.83,100.83,4110.32990805841,76.8912,76.9446,76.8835,76.8835,4110.3299
2014-01-13 14:30:00,100.84,100.9,100.83,100.83,8436.992969172525,76.8912,76.9369,76.8835,76.8835,8436.993
2014-01-13 14:35:00,100.82,100.84,100.77,100.8,11790.156841535963,76.8759,76.8912,76.8378,76.8607,11790.1568
2014-01-13 14:40:00,100.79,100.87,100.79,100.82,6489.994591671173,76.853,76.914,76.853,76.8759,6489.9946
2014-01-13 14:45:00,100.82,100.82,100.7,100.75,9734.99188750676,76.8759,76.8759,76.7844,76.8225,9734.9919
2014-01-13 14:50:00,100.75,100.81,100.65,100.68,9194.159004867495,76.8225,76.8683,76.7463,76.7692,9194.159
2014-01-13 14:55:00,100.67,100.7,100.59,100.59,6489.994591671173,76.7615,76.7844,76.7005,76.7005,6489.9946
2014-01-13 15:00:00,100.57,100.58,100.36,100.41,7463.49378042185,76.6853,76.6929,76.5252,76.5633,7463.4938
2014-01-13 15:05:00,100.39,100.45,100.34,100.45,13196.322336398052,76.548,76.5938,76.5099,76.5938,13196.3223
2014-01-13 15:10:00,100.47,100.53,100.39,100.47,8761.492698756085,76.609,76.6548,76.548,76.609,8761.4927
2014-01-13 15:15:00,100.49,100.53,100.38,100.42,7463.49378042185,76.6243,76.6548,76.5404,76.5709,7463.4938
2014-01-13 15:20:00,100.44,100.5,100.36,100.39,10816.657652785289,76.5862,76.6319,76.5252,76.548,10816.6577
2014-01-13 15:25:00,100.38,100.51,100.36,100.47,7463.49378042185,76.5404,76.6395,76.5252,76.609,7463.4938
2014-01-13 15:30:00,100.45,100.45,100.32,100.34,9734.99188750676,76.5938,76.5938,76.4947,76.5099,9734.9919
2014-01-13 15:35:00,100.35,100.36,100.23,100.33,25094.64575446187,76.5175,76.5252,76.426,76.5023,25094.6458
2014-01-13 15:40:00,100.33,100.33,100.18,100.24,17631.15197404002,76.5023,76.5023,76.3879,76.4337,17631.152
2014-01-13 15:45:00,100.23,100.44,100.21,100.44,23039.480800432662,76.426,76.5862,76.4108,76.5862,23039.4808
2014-01-13 15:50:00,100.43,100.47,100.37,100.43,19902.65008112493,76.5785,76.609,76.5328,76.5785,19902.6501
2014-01-13 15:55:00,100.4,100.41,100.3,100.37,42293.13142239048,76.5557,76.5633,76.4794,76.5328,42293.1314
2014-01-14 09:30:00,100.69,100.82,100.4,100.81,12547.322877230936,76.7768,76.8759,76.5557,76.8683,12547.3229
2014-01-14 09:35:00,100.7,100.92,100.43,100.43,31476.4737696052,76.7844,76.9522,76.5785,76.5785,31476.4738
2014-01-14 09:40:00,100.42,100.42,100.22,100.34,15575.987020010816,76.5709,76.5709,76.4184,76.5099,15575.987
2014-01-14 09:45:00,100.34,100.49,100.27,100.27,9302.32558139535,76.5099,76.6243,76.4565,76.4565,9302.3256
2014-01-14 09:50:00,100.32,100.45,100.2,100.2,8545.159545700379,76.4947,76.5938,76.4032,76.4032,8545.1595
2014-01-14 09:55:00,100.23,100.26,100.0,100.13,12006.489994591671,76.426,76.4489,76.2507,76.3498,12006.49
2014-01-14 10:00:00,100.12,100.35,100.1,100.16,9626.825310978908,76.3422,76.5175,76.3269,76.3727,9626.8253
2014-01-14 10:05:00,100.13,100.35,100.11,100.29,7679.826933477555,76.3498,76.5175,76.3345,76.4718,7679.8269
2014-01-14 10:10:00,100.29,100.42,100.26,100.39,109572.74202271496,76.4718,76.5709,76.4489,76.548,109572.742
2014-01-14 10:15:00,100.4,100.42,100.36,100.42,4110.32990805841,76.5557,76.5709,76.5252,76.5709,4110.3299
2014-01-14 10:20:00,100.44,100.57,100.44,100.54,18496.484586262843,76.5862,76.6853,76.5862,76.6624,18496.4846
2014-01-14 10:25:00,100.57,100.63,100.54,100.54,18280.15143320714,76.6853,76.731,76.6624,76.6624,18280.1514
2014-01-14 10:30:00,100.59,100.68,100.57,100.68,3028.664142779881,76.7005,76.7692,76.6853,76.7692,3028.6641
2014-01-14 10:35:00,100.68,100.73,100.59,100.67,19469.98377501352,76.7692,76.8073,76.7005,76.7615,19469.9838
2014-01-14 10:40:00,100.7,100.86,100.7,100.83,6706.327744726879,76.7844,76.9064,76.7844,76.8835,6706.3277
2014-01-14 10:45:00,100.85,100.85,100.81,100.84,4759.329367225527,76.8988,76.8988,76.8683,76.8912,4759.3294
2014-01-14 10:50:00,100.85,100.88,100.84,100.86,1406.1654948620876,76.8988,76.9217,76.8912,76.9064,1406.1655
2014-01-14 10:55:00,100.87,101.09,100.87,100.99,10059.491617090318,76.914,77.0818,76.914,77.0056,10059.4916
2014-01-14 11:00:00,100.92,101.02,100.89,100.96,4867.49594375338,76.9522,77.0284,76.9293,76.9827,4867.4959
2014-01-14 11:05:00,101.05,101.09,100.96,101.01,4002.163331530557,77.0513,77.0818,76.9827,77.0208,4002.1633
2014-01-14 11:10:00,101.02,101.06,100.99,101.04,3461.3304488912927,77.0284,77.0589,77.0056,77.0437,3461.3304
2014-01-14 11:15:00,101.0,101.23,100.96,101.23,4542.9962141698215,77.0132,77.1886,76.9827,77.1886,4542.9962
2014-01-14 11:20:00,101.17,101.3,101.16,101.28,6057.328285559762,77.1428,77.2419,77.1352,77.2267,6057.3283
2014-01-14 11:25:00,101.31,101.35,101.23,101.27,5083.829096809086,77.2496,77.2801,77.1886,77.2191,5083.8291
2014-01-14 11:30:00,101.27,101.4,101.26,101.26,13845.32179556517,77.2191,77.3182,77.2114,77.2114,13845.3218
2014-01-14 11:35:00,101.28,101.34,101.23,101.28,11141.157382368849,77.2267,77.2724,77.1886,77.2267,11141.1574
2014-01-14 11:40:00,101.26,101.38,101.25,101.28,17306.65224445646,77.2114,77.3029,77.2038,77.2267,17306.6522
2014-01-14 11:45:00,101.27,101.28,101.21,101.21,8328.826392644673,77.2191,77.2267,77.1733,77.1733,8328.8264
2014-01-14 11:50:00,101.23,101.3,101.2,101.3,4110.32990805841,77.1886,77.2419,77.1657,77.2419,4110.3299
2014-01-14 11:55:00,101.28,101.33,101.25,101.3,3028.664142779881,77.2267,77.2648,77.2038,77.2419,3028.6641
2014-01-14 12:00:00,101.33,101.4,101.33,101.39,1730.6652244456463,77.2648,77.3182,77.2648,77.3106,1730.6652
2014-01-14 12:05:00,101.4,101.48,101.4,101.48,4975.662520281233,77.3182,77.3792,77.3182,77.3792,4975.6625
2014-01-14 12:10:00,101.48,101.51,101.46,101.48,3244.9972958355866,77.3792,77.4021,77.3639,77.3792,3244.9973
2014-01-14 12:15:00,101.5,101.56,101.5,101.55,3244.9972958355866,77.3944,77.4402,77.3944,77.4326,3244.9973
2014-01-14 12:20:00,101.58,101.73,101.57,101.67,6706.327744726879,77.4554,77.5698,77.4478,77.5241,6706.3277
2014-01-14 12:25:00,101.67,101.67,101.64,101.64,1838.8318009734992,77.5241,77.5241,77.5012,77.5012,1838.8318
2014-01-14 12:30:00,101.7,101.7,101.64,101.65,7571.660356949702,77.5469,77.5469,77.5012,77.5088,7571.6604
2014-01-14 12:35:00,101.68,101.8,101.67,101.77,4759.329367225527,77.5317,77.6232,77.5241,77.6003,4759.3294
2014-01-14 12:40:00,101.79,101.88,101.77,101.84,2055.164954029205,77.6156,77.6842,77.6003,77.6537,2055.165
2014-01-14 12:45:00,101.86,101.86,101.74,101.79,5516.495402920497,77.6689,77.6689,77.5774,77.6156,5516.4954
2014-01-14 12:50:00,101.77,101.81,101.73,101.77,5191.995673336939,77.6003,77.6308,77.5698,77.6003,5191.9957
2014-01-14 12:55:00,101.79,101.81,101.75,101.81,1514.3320713899404,77.6156,77.6308,77.5851,77.6308,1514.3321
2014-01-14 13:00:00,101.79,101.84,101.75,101.77,6381.828015143321,77.6156,77.6537,77.5851,77.6003,6381.828
2014-01-14 13:05:00,101.79,101.82,101.74,101.79,2704.164413196322,77.6156,77.6384,77.5774,77.6156,2704.1644
2014-01-14 13:10:00,101.81,101.81,101.75,101.81,5624.66197944835,77.6308,77.6308,77.5851,77.6308,5624.662
2014-01-14 13:15:00,101.77,101.85,101.77,101.8,5300.162249864791,77.6003,77.6613,77.6003,77.6232,5300.1622
2014-01-14 13:20:00,101.8,101.82,101.74,101.81,4651.162790697675,77.6232,77.6384,77.5774,77.6308,4651.1628
2014-01-14 13:25:00,101.79,101.79,101.7,101.7,3136.830719307734,77.6156,77.6156,77.5469,77.5469,3136.8307
2014-01-14 13:30:00,101.7,101.72,101.65,101.7,2812.330989724175,77.5469,77.5622,77.5088,77.5469,2812.331
2014-01-14 13:35:00,101.68,101.77,101.66,101.75,5191.995673336939,77.5317,77.6003,77.5164,77.5851,5191.9957
2014-01-14 13:40:00,101.75,101.8,101.72,101.74,4542.9962141698215,77.5851,77.6232,77.5622,77.5774,4542.9962
2014-01-14 13:45:00,101.74,101.74,101.65,101.65,6273.661438615468,77.5774,77.5774,77.5088,77.5088,6273.6614
2014-01-14 13:50:00,101.7,101.7,101.66,101.68,2163.3315305570577,77.5469,77.5469,77.5164,77.5317,2163.3315
2014-01-14 13:55:00,101.66,101.7,101.65,101.67,4434.8296376419685,77.5164,77.5469,77.5088,77.5241,4434.8296
2014-01-14 14:00:00,101.66,101.68,101.58,101.59,1406.1654948620876,77.5164,77.5317,77.4554,77.4631,1406.1655
2014-01-14 14:05:00,101.64,101.66,101.57,101.59,12439.156300703082,77.5012,77.5164,77.4478,77.4631,12439.1563
2014-01-14 14:10:00,101.58,101.65,101.56,101.61,4110.32990805841,77.4554,77.5088,77.4402,77.4783,4110.3299
2014-01-14 14:15:00,101.61,101.62,101.56,101.57,5624.66197944835,77.4783,77.4859,77.4402,77.4478,5624.662
2014-01-14 14:20:00,101.6,101.62,101.54,101.54,5840.995132504056,77.4707,77.4859,77.4249,77.4249,5840.9951
2014-01-14 14:25:00,101.55,101.74,101.55,101.74,6922.660897782585,77.4326,77.5774,77.4326,77.5774,6922.6609
2014-01-14 14:30:00,101.79,101.89,101.71,101.88,16549.486208761493,77.6156,77.6918,77.5546,77.6842,16549.4862
2014-01-14 14:35:00,101.88,101.91,101.81,101.81,6381.828015143321,77.6842,77.7071,77.6308,77.6308,6381.828
2014-01-14 14:40:00,101.82,101.84,101.77,101.78,4218.496484586262,77.6384,77.6537,77.6003,77.6079,4218.4965
2014-01-14 14:45:00,101.79,101.9,101.78,101.88,4542.9962141698215,77.6156,77.6994,77.6079,77.6842,4542.9962
2014-01-14 14:50:00,101.88,101.9,101.82,101.86,5732.828555976204,77.6842,77.6994,77.6384,77.6689,5732.8286
2014-01-14 14:55:00,101.82,101.82,101.72,101.72,5300.162249864791,77.6384,77.6384,77.5622,77.5622,5300.1622
2014-01-14 15:00:00,101.71,101.78,101.7,101.78,9951.325040562466,77.5546,77.6079,77.5469,77.6079,9951.325
2014-01-14 15:05:00,101.78,101.82,101.75,101.75,8004.326663061114,77.6079,77.6384,77.5851,77.5851,8004.3267
2014-01-14 15:10:00,101.77,101.77,101.7,101.71,8220.65981611682,77.6003,77.6003,77.5469,77.5546,8220.6598
2014-01-14 15:15:00,101.73,101.86,101.71,101.82,8220.65981611682,77.5698,77.6689,77.5546,77.6384,8220.6598
2014-01-14 15:20:00,101.82,101.9,101.82,101.9,6165.494862087615,77.6384,77.6994,77.6384,77.6994,6165.4949
2014-01-14 15:25:00,101.92,101.98,101.87,101.97,8545.159545700379,77.7147,77.7604,77.6766,77.7528,8545.1595
2014-01-14 15:30:00,101.97,101.98,101.81,101.81,7030.8274743104375,77.7528,77.7604,77.6308,77.6308,7030.8275
2014-01-14 15:35:00,101.81,101.81,101.72,101.78,9518.658734451054,77.6308,77.6308,77.5622,77.6079,9518.6587
2014-01-14 15:40:00,101.76,101.79,101.7,101.7,8761.492698756085,77.5927,77.6156,77.5469,77.5469,8761.4927
2014-01-14 15:45:00,101.7,101.73,101.67,101.71,16657.652785289345,77.5469,77.5698,77.5241,77.5546,16657.6528
2014-01-14 15:50:00,101.73,101.77,101.66,101.73,18496.484586262843,77.5698,77.6003,77.5164,77.5698,18496.4846
2014-01-14 15:55:00,101.77,101.84,101.7,101.82,31260.140616549485,77.6003,77.6537,77.5469,77.6384,31260.1406
2014-01-15 09:30:00,101.88,102.09,101.8,101.87,19686.316928069227,77.6842,77.8443,77.6232,77.6766,19686.3169
2014-01-15 09:35:00,101.86,101.99,101.82,101.93,7571.660356949702,77.6689,77.7681,77.6384,77.7223,7571.6604
2014-01-15 09:40:00,102.04,102.06,101.89,101.93,17414.818820984314,77.8062,77.8214,77.6918,77.7223,17414.8188
2014-01-15 09:45:00,101.91,102.09,101.86,101.98,29853.9751216874,77.7071,77.8443,77.6689,77.7604,29853.9751
2014-01-15 09:50:00,102.06,102.06,101.91,102.0,3893.996755002704,77.8214,77.8214,77.7071,77.7757,3893.9968
2014-01-15 09:55:00,101.94,102.06,101.93,102.01,6814.494321254732,77.7299,77.8214,77.7223,77.7833,6814.4943
2014-01-15 10:00:00,102.01,102.08,101.99,102.05,4434.8296376419685,77.7833,77.8367,77.7681,77.8138,4434.8296
2014-01-15 10:05:00,102.09,102.16,102.09,102.13,4975.662520281233,77.8443,77.8977,77.8443,77.8748,4975.6625
2014-01-15 10:10:00,102.15,102.29,102.11,102.24,6598.161168199026,77.8901,77.9968,77.8596,77.9587,6598.1612
2014-01-15 10:15:00,102.24,102.41,102.24,102.41,8328.826392644673,77.9587,78.0883,77.9587,78.0883,8328.8264
2014-01-15 10:20:00,102.4,102.43,102.38,102.42,1946.998377501352,78.0807,78.1036,78.0654,78.0959,1946.9984
2014-01-15 10:25:00,102.51,102.69,102.49,102.65,22823.14764737696,78.1646,78.3018,78.1493,78.2713,22823.1476
2014-01-15 10:30:00,102.7,102.71,102.64,102.67,4759.329367225527,78.3094,78.3171,78.2637,78.2866,4759.3294
2014-01-15 10:35:00,102.68,102.68,102.51,102.56,7571.660356949702,78.2942,78.2942,78.1646,78.2027,7571.6604
2014-01-15 10:40:00,102.55,102.67,102.55,102.67,9734.99188750676,78.1951,78.2866,78.1951,78.2866,9734.9919
2014-01-15 10:45:00,102.68,102.78,102.67,102.75,4326.663061114115,78.2942,78.3704,78.2866,78.3476,4326.6631
2014-01-15 10:50:00,102.76,102.88,102.72,102.8,32882.63926446728,78.3552,78.4467,78.3247,78.3857,32882.6393
2014-01-15 10:55:00,102.81,102.88,102.79,102.87,5516.495402920497,78.3933,78.4467,78.3781,78.4391,5516.4954
2014-01-15 11:00:00,102.88,103.18,102.88,103.18,20551.64954029205,78.4467,78.6754,78.4467,78.6754,20551.6495
2014-01-15 11:05:00,103.2,103.28,103.17,103.2,9194.159004867495,78.6907,78.7517,78.6678,78.6907,9194.159
2014-01-15 11:10:00,103.22,103.26,103.17,103.2,6273.661438615468,78.7059,78.7364,78.6678,78.6907,6273.6614
2014-01-15 11:15:00,103.14,103.22,103.09,103.09,6598.161168199026,78.6449,78.7059,78.6068,78.6068,6598.1612
2014-01-15 11:20:00,103.11,103.12,103.02,103.06,8004.326663061114,78.6221,78.6297,78.5534,78.5839,8004.3267
2014-01-15 11:25:00,103.06,103.15,103.04,103.15,5191.995673336939,78.5839,78.6526,78.5687,78.6526,5191.9957
2014-01-15 11:30:00,103.12,103.23,103.11,103.22,4759.329367225527,78.6297,78.7136,78.6221,78.7059,4759.3294
2014-01-15 11:35:00,103.22,103.29,103.14,103.28,11141.157382368849,78.7059,78.7593,78.6449,78.7517,11141.1574
2014-01-15 11:40:00,103.29,103.35,103.29,103.29,5732.828555976204,78.7593,78.8051,78.7593,78.7593,5732.8286
2014-01-15 11:45:00,103.33,103.38,103.32,103.38,6057.328285559762,78.7898,78.8279,78.7822,78.8279,6057.3283
2014-01-15 11:50:00,103.39,103.39,103.24,103.29,5732.828555976204,78.8356,78.8356,78.7212,78.7593,5732.8286
2014-01-15 11:55:00,103.27,103.31,103.08,103.21,23363.980530016222,78.7441,78.7746,78.5992,78.6983,23363.9805
2014-01-15 12:00:00,103.26,103.36,103.23,103.34,7247.160627366144,78.7364,78.8127,78.7136,78.7974,7247.1606
2014-01-15 12:05:00,103.32,103.4,103.3,103.39,5624.66197944835,78.7822,78.8432,78.7669,78.8356,5624.662
2014-01-15 12:10:00,103.41,103.44,103.37,103.4,6381.828015143321,78.8508,78.8737,78.8203,78.8432,6381.828
2014-01-15 12:15:00,103.38,103.47,103.38,103.47,9085.992428339645,78.8279,78.8966,78.8279,78.8966,9085.9924
2014-01-15 12:20:00,103.45,103.5,103.41,103.43,8761.492698756085,78.8813,78.9194,78.8508,78.8661,8761.4927
2014-01-15 12:25:00,103.43,103.48,103.42,103.46,5191.995673336939,78.8661,78.9042,78.8584,78.8889,5191.9957
2014-01-15 12:30:00,103.44,103.53,103.43,103.53,7896.160086533261,78.8737,78.9423,78.8661,78.9423,7896.1601
2014-01-15 12:35:00,103.53,103.57,103.46,103.46,8112.493239588966,78.9423,78.9728,78.8889,78.8889,8112.4932
2014-01-15 12:40:00,103.43,103.45,103.36,103.36,7030.8274743104375,78.8661,78.8813,78.8127,78.8127,7030.8275
2014-01-15 12:45:00,103.39,103.4,103.35,103.38,2163.3315305570577,78.8356,78.8432,78.8051,78.8279,2163.3315
2014-01-15 12:50:00,103.37,103.4,103.33,103.39,6598.161168199026,78.8203,78.8432,78.7898,78.8356,6598.1612
2014-01-15 12:55:00,103.41,103.41,103.34,103.41,3785.830178474851,78.8508,78.8508,78.7974,78.8508,3785.8302
2014-01-15 13:00:00,103.42,103.44,103.41,103.43,5949.161709031909,78.8584,78.8737,78.8508,78.8661,5949.1617
2014-01-15 13:05:00,103.42,103.45,103.37,103.4,4434.8296376419685,78.8584,78.8813,78.8203,78.8432,4434.8296
2014-01-15 13:10:00,103.39,103.39,103.35,103.35,2595.997836668469,78.8356,78.8356,78.8051,78.8051,2595.9978
2014-01-15 13:15:00,103.36,103.37,103.27,103.32,9410.4921579232,78.8127,78.8203,78.7441,78.7822,9410.4922
2014-01-15 13:20:00,103.28,103.32,103.23,103.28,51270.95727420227,78.7517,78.7822,78.7136,78.7517,51270.9573
2014-01-15 13:25:00,103.27,103.3,103.16,103.17,21092.48242293132,78.7441,78.7669,78.6602,78.6678,21092.4824
2014-01-15 13:30:00,103.21,103.22,103.07,103.08,74851.2709572742,78.6983,78.7059,78.5916,78.5992,74851.271
2014-01-15 13:35:00,103.07,103.16,103.01,103.04,8545.159545700379,78.5916,78.6602,78.5458,78.5687,8545.1595
2014-01-15 13:40:00,103.04,103.04,102.98,103.02,5300.162249864791,78.5687,78.5687,78.5229,78.5534,5300.1622
2014-01-15 13:45:00,102.99,103.04,102.96,102.98,5408.328826392644,78.5306,78.5687,78.5077,78.5229,5408.3288
2014-01-15 13:50:00,103.01,103.02,102.99,102.99,5408.328826392644,78.5458,78.5534,78.5306,78.5306,5408.3288
2014-01-15 13:55:00,102.99,103.03,102.97,103.02,8545.159545700379,78.5306,78.5611,78.5153,78.5534,8545.1595
2014-01-15 14:00:00,103.04,103.08,103.0,103.07,5732.828555976204,78.5687,78.5992,78.5382,78.5916,5732.8286
2014-01-15 14:05:00,103.08,103.16,103.07,103.15,4002.163331530557,78.5992,78.6602,78.5916,78.6526,4002.1633
2014-01-15 14:10:00,103.13,103.16,103.12,103.15,5191.995673336939,78.6373,78.6602,78.6297,78.6526,5191.9957
2014-01-15 14:15:00,103.18,103.23,103.16,103.19,5624.66197944835,78.6754,78.7136,78.6602,78.6831,5624.662
2014-01-15 14:20:00,103.19,103.26,103.18,103.26,8977.82585181179,78.6831,78.7364,78.6754,78.7364,8977.8259
2014-01-15 14:25:00,103.25,103.29,103.19,103.22,8977.82585181179,78.7288,78.7593,78.6831,78.7059,8977.8259
2014-01-15 14:30:00,103.2,103.21,103.08,103.17,18388.31800973499,78.6907,78.6983,78.5992,78.6678,18388.318
2014-01-15 14:35:00,103.13,103.4,103.11,103.39,34288.80475932937,78.6373,78.8432,78.6221,78.8356,34288.8048
2014-01-15 14:40:00,103.39,103.59,103.37,103.59,28988.64250946457,78.8356,78.9881,78.8203,78.9881,28988.6425
2014-01-15 14:45:00,103.6,103.67,103.56,103.61,29096.809085992427,78.9957,79.0491,78.9652,79.0033,29096.8091
2014-01-15 14:50:00,103.59,103.61,103.51,103.55,16008.653326122228,78.9881,79.0033,78.9271,78.9576,16008.6533
2014-01-15 14:55:00,103.53,103.53,103.45,103.45,10167.658193618172,78.9423,78.9423,78.8813,78.8813,10167.6582
2014-01-15 15:00:00,103.46,103.48,103.41,103.41,7355.327203893997,78.8889,78.9042,78.8508,78.8508,7355.3272
2014-01-15 15:05:00,103.41,103.43,103.35,103.35,9626.825310978908,78.8508,78.8661,78.8051,78.8051,9626.8253
2014-01-15 15:10:00,103.36,103.37,103.32,103.36,20876.14926987561,78.8127,78.8203,78.7822,78.8127,20876.1493
2014-01-15 15:15:00,103.36,103.37,103.16,103.16,33856.13845321796,78.8127,78.8203,78.6602,78.6602,33856.1385
2014-01-15 15:20:00,103.16,103.17,103.07,103.14,10167.658193618172,78.6602,78.6678,78.5916,78.6449,10167.6582
2014-01-15 15:25:00,103.14,103.18,103.1,103.1,14386.154678204435,78.6449,78.6754,78.6144,78.6144,14386.1547
2014-01-15 15:30:00,103.1,103.16,103.1,103.12,15900.486749594374,78.6144,78.6602,78.6144,78.6297,15900.4867
2014-01-15 15:35:00,103.12,103.18,103.07,103.17,15792.320173066522,78.6297,78.6754,78.5916,78.6678,15792.3202
2014-01-15 15:40:00,103.17,103.17,103.04,103.06,27582.47701460249,78.6678,78.6678,78.5687,78.5839,27582.477
2014-01-15 15:45:00,103.06,103.12,102.97,103.03,43699.29691725257,78.5839,78.6297,78.5153,78.5611,43699.2969
2014-01-15 15:50:00,103.04,103.05,102.9,103.0,100919.41590048674,78.5687,78.5763,78.4619,78.5382,100919.4159
2014-01-15 15:55:00,103.0,103.1,102.84,102.84,145808.5451595457,78.5382,78.6144,78.4162,78.4162,145808.5452
2014-01-16 09:30:00,102.65,103.01,102.6,102.86,23796.646836127635,78.2713,78.5458,78.2332,78.4314,23796.6468
2014-01-16 09:35:00,102.87,102.87,102.64,102.8,4218.496484586262,78.4391,78.4391,78.2637,78.3857,4218.4965
2014-01-16 09:40:00,102.84,102.95,102.65,102.66,6381.828015143321,78.4162,78.5001,78.2713,78.2789,6381.828
2014-01-16 09:45:00,102.66,102.98,102.63,102.74,11465.657111952409,78.2789,78.5229,78.2561,78.3399,11465.6571
2014-01-16 09:50:00,102.7,102.88,102.64,102.84,3353.16387236344,78.3094,78.4467,78.2637,78.4162,3353.1639
2014-01-16 09:55:00,102.84,103.04,102.8,103.03,11465.657111952409,78.4162,78.5687,78.3857,78.5611,11465.6571
2014-01-16 10:00:00,103.02,103.18,102.93,103.18,18388.31800973499,78.5534,78.6754,78.4848,78.6754,18388.318
2014-01-16 10:05:00,103.1,103.15,102.99,103.02,8328.826392644673,78.6144,78.6526,78.5306,78.5534,8328.8264
2014-01-16 10:10:00,103.03,103.11,102.94,103.02,18063.81828015144,78.5611,78.6221,78.4924,78.5534,18063.8183
2014-01-16 10:15:00,102.94,102.98,102.81,102.86,6273.661438615468,78.4924,78.5229,78.3933,78.4314,6273.6614
2014-01-16 10:20:00,102.82,102.93,102.82,102.86,8004.326663061114,78.4009,78.4848,78.4009,78.4314,8004.3267
2014-01-16 10:25:00,102.9,103.04,102.8,103.04,27582.47701460249,78.4619,78.5687,78.3857,78.5687,27582.477
2014-01-16 10:30:00,103.04,103.04,102.83,102.84,16765.819361817197,78.5687,78.5687,78.4086,78.4162,16765.8194
2014-01-16 10:35:00,102.85,102.89,102.83,102.86,2704.164413196322,78.4238,78.4543,78.4086,78.4314,2704.1644
2014-01-16 10:40:00,102.86,102.89,102.84,102.84,2487.8312601406165,78.4314,78.4543,78.4162,78.4162,2487.8313
2014-01-16 10:45:00,102.83,102.83,102.78,102.78,1514.3320713899404,78.4086,78.4086,78.3704,78.3704,1514.3321
2014-01-16 10:50:00,102.77,102.77,102.72,102.76,1622.4986479177933,78.3628,78.3628,78.3247,78.3552,1622.4986
2014-01-16 10:55:00,102.78,103.08,102.78,103.08,3569.4970254191453,78.3704,78.5992,78.3704,78.5992,3569.497
2014-01-16 11:00:00,103.05,103.07,102.89,102.9,11790.156841535963,78.5763,78.5916,78.4543,78.4619,11790.1568
2014-01-16 11:05:00,102.86,102.89,102.85,102.86,6814.494321254732,78.4314,78.4543,78.4238,78.4314,6814.4943
2014-01-16 11:10:00,102.88,102.9,102.85,102.85,4002.163331530557,78.4467,78.4619,78.4238,78.4238,4002.1633
2014-01-16 11:15:00,102.88,102.88,102.81,102.82,4651.162790697675,78.4467,78.4467,78.3933,78.4009,4651.1628
2014-01-16 11:20:00,102.86,102.86,102.8,102.85,3028.664142779881,78.4314,78.4314,78.3857,78.4238,3028.6641
2014-01-16 11:25:00,102.82,102.85,102.76,102.78,2704.164413196322,78.4009,78.4238,78.3552,78.3704,2704.1644
2014-01-16 11:30:00,102.82,102.9,102.81,102.83,5191.995673336939,78.4009,78.4619,78.3933,78.4086,5191.9957
2014-01-16 11:35:00,102.82,102.87,102.82,102.84,3677.6636019469984,78.4009,78.4391,78.4009,78.4162,3677.6636
2014-01-16 11:40:00,102.81,102.92,102.81,102.85,4867.49594375338,78.3933,78.4772,78.3933,78.4238,4867.4959
2014-01-16 11:45:00,102.85,102.9,102.81,102.81,15900.486749594374,78.4238,78.4619,78.3933,78.3933,15900.4867
2014-01-16 11:50:00,102.83,102.89,102.83,102.87,111411.57382368848,78.4086,78.4543,78.4086,78.4391,111411.5738
2014-01-16 11:55:00,102.84,102.87,102.8,102.85,5732.828555976204,78.4162,78.4391,78.3857,78.4238,5732.8286
2014-01-16 12:00:00,102.87,102.88,102.84,102.88,57652.78528934559,78.4391,78.4467,78.4162,78.4467,57652.7853
2014-01-16 12:05:00,102.91,102.92,102.86,102.86,4867.49594375338,78.4696,78.4772,78.4314,78.4314,4867.4959
2014-01-16 12:10:00,102.84,102.86,102.82,102.84,3353.16387236344,78.4162,78.4314,78.4009,78.4162,3353.1639
2014-01-16 12:15:00,102.84,102.97,102.84,102.97,63710.11357490535,78.4162,78.5153,78.4162,78.5153,63710.1136
2014-01-16 12:20:00,103.0,103.11,103.0,103.07,3893.996755002704,78.5382,78.6221,78.5382,78.5916,3893.9968
2014-01-16 12:25:00,103.06,103.11,103.02,103.11,2487.8312601406165,78.5839,78.6221,78.5534,78.6221,2487.8313
2014-01-16 12:30:00,103.12,103.15,103.06,103.08,2271.4981070849108,78.6297,78.6526,78.5839,78.5992,2271.4981
2014-01-16 12:35:00,103.07,103.19,103.07,103.19,2920.497566252028,78.5916,78.6831,78.5916,78.6831,2920.4976
2014-01-16 12:40:00,103.22,103.33,103.19,103.3,4002.163331530557,78.7059,78.7898,78.6831,78.7669,4002.1633
2014-01-16 12:45:00,103.34,103.41,103.34,103.41,3785.830178474851,78.7974,78.8508,78.7974,78.8508,3785.8302
2014-01-16 12:50:00,103.38,103.41,103.29,103.36,7787.993510005408,78.8279,78.8508,78.7593,78.8127,7787.9935
2014-01-16 12:55:00,103.31,103.32,103.21,103.21,14061.654948620877,78.7746,78.7822,78.6983,78.6983,14061.6549
2014-01-16 13:00:00,103.21,103.27,103.19,103.19,1946.998377501352,78.6983,78.7441,78.6831,78.6831,1946.9984
2014-01-16 13:05:00,103.18,103.29,103.18,103.29,2487.8312601406165,78.6754,78.7593,78.6754,78.7593,2487.8313
2014-01-16 13:10:00,103.29,103.33,103.26,103.29,2595.997836668469,78.7593,78.7898,78.7364,78.7593,2595.9978
2014-01-16 13:15:00,103.26,103.35,103.26,103.26,11790.156841535963,78.7364,78.8051,78.7364,78.7364,11790.1568
2014-01-16 13:20:00,103.26,103.38,103.22,103.24,11465.657111952409,78.7364,78.8279,78.7059,78.7212,11465.6571
2014-01-16 13:25:00,103.24,103.31,103.23,103.27,13628.988642509465,78.7212,78.7746,78.7136,78.7441,13628.9886
2014-01-16 13:30:00,103.28,103.32,103.18,103.2,16441.31963223364,78.7517,78.7822,78.6754,78.6907,16441.3196
2014-01-16 13:35:00,103.18,103.18,103.04,103.1,14818.820984315846,78.6754,78.6754,78.5687,78.6144,14818.821
2014-01-16 13:40:00,103.1,103.27,103.1,103.19,12222.823147647376,78.6144,78.7441,78.6144,78.6831,12222.8231
2014-01-16 13:45:00,103.17,103.24,103.15,103.22,47052.46078961601,78.6678,78.7212,78.6526,78.7059,47052.4608
2014-01-16 13:50:00,103.21,103.25,103.2,103.23,6598.161168199026,78.6983,78.7288,78.6907,78.7136,6598.1612
2014-01-16 13:55:00,103.24,103.27,103.17,103.2,25635.478637101136,78.7212,78.7441,78.6678,78.6907,25635.4786
2014-01-16 14:00:00,103.18,103.2,103.13,103.19,29745.808545159543,78.6754,78.6907,78.6373,78.6831,29745.8085
2014-01-16 14:05:00,103.18,103.19,103.15,103.16,1406.1654948620876,78.6754,78.6831,78.6526,78.6602,1406.1655
2014-01-16 14:10:00,103.19,103.26,103.19,103.22,7896.160086533261,78.6831,78.7364,78.6831,78.7059,7896.1601
2014-01-16 14:15:00,103.25,103.27,103.17,103.22,8436.992969172525,78.7288,78.7441,78.6678,78.7059,8436.993
2014-01-16 14:20:00,103.16,103.21,103.15,103.21,19578.15035154137,78.6602,78.6983,78.6526,78.6983,19578.1504
2014-01-16 14:25:00,103.17,103.21,103.16,103.18,5949.161709031909,78.6678,78.6983,78.6602,78.6754,5949.1617
2014-01-16 14:30:00,103.22,103.22,103.15,103.21,9734.99188750676,78.7059,78.7059,78.6526,78.6983,9734.9919
2014-01-16 14:35:00,103.22,103.24,103.18,103.23,5624.66197944835,78.7059,78.7212,78.6754,78.7136,5624.662
2014-01-16 14:40:00,103.26,103.28,103.21,103.22,27690.64359113034,78.7364,78.7517,78.6983,78.7059,27690.6436
2014-01-16 14:45:00,103.21,103.21,103.16,103.21,12006.489994591671,78.6983,78.6983,78.6602,78.6983,12006.49
2014-01-16 14:50:00,103.19,103.22,103.18,103.2,7679.826933477555,78.6831,78.7059,78.6754,78.6907,7679.8269
2014-01-16 14:55:00,103.2,103.23,103.18,103.18,4326.663061114115,78.6907,78.7136,78.6754,78.6754,4326.6631
2014-01-16 15:00:00,103.18,103.19,103.16,103.16,18063.81828015144,78.6754,78.6831,78.6602,78.6602,18063.8183
2014-01-16 15:05:00,103.16,103.18,103.16,103.16,12439.156300703082,78.6602,78.6754,78.6602,78.6602,12439.1563
2014-01-16 15:10:00,103.17,103.17,103.09,103.09,5949.161709031909,78.6678,78.6678,78.6068,78.6068,5949.1617
2014-01-16 15:15:00,103.11,103.16,103.07,103.16,8004.326663061114,78.6221,78.6602,78.5916,78.6602,8004.3267
2014-01-16 15:20:00,103.16,103.18,103.14,103.15,5516.495402920497,78.6602,78.6754,78.6449,78.6526,5516.4954
2014-01-16 15:25:00,103.11,103.11,103.06,103.07,60465.11627906976,78.6221,78.6221,78.5839,78.5916,60465.1163
2014-01-16 15:30:00,103.05,103.12,103.05,103.12,5191.995673336939,78.5763,78.6297,78.5763,78.6297,5191.9957
2014-01-16 15:35:00,103.11,103.16,103.09,103.13,6922.660897782585,78.6221,78.6602,78.6068,78.6373,6922.6609
2014-01-16 15:40:00,103.12,103.13,103.09,103.09,11790.156841535963,78.6297,78.6373,78.6068,78.6068,11790.1568
2014-01-16 15:45:00,103.09,103.09,103.02,103.04,14926.9875608437,78.6068,78.6068,78.5534,78.5687,14926.9876
2014-01-16 15:50:00,103.04,103.18,103.02,103.16,57760.951865873445,78.5687,78.6754,78.5534,78.6602,57760.9519
2014-01-16 15:55:00,103.14,103.27,103.11,103.27,19253.65062195781,78.6449,78.7441,78.6221,78.7441,19253.6506
2014-01-17 09:30:00,103.41,103.47,103.27,103.36,138236.884802596,78.8508,78.8966,78.7441,78.8127,138236.8848
2014-01-17 09:35:00,103.41,103.46,103.29,103.36,4651.162790697675,78.8508,78.8889,78.7593,78.8127,4651.1628
2014-01-17 09:40:00,103.4,103.44,103.31,103.31,7571.660356949702,78.8432,78.8737,78.7746,78.7746,7571.6604
2014-01-17 09:45:00,103.32,103.34,103.01,103.18,12114.656571119524,78.7822,78.7974,78.5458,78.6754,12114.6566
2014-01-17 09:50:00,103.07,103.13,102.94,103.12,5732.828555976204,78.5916,78.6373,78.4924,78.6297,5732.8286
2014-01-17 09:55:00,103.03,103.29,102.88,103.27,6489.994591671173,78.5611,78.7593,78.4467,78.7441,6489.9946
2014-01-17 10:00:00,103.24,103.24,103.14,103.22,3353.16387236344,78.7212,78.7212,78.6449,78.7059,3353.1639
2014-01-17 10:05:00,103.21,103.26,103.12,103.12,5300.162249864791,78.6983,78.7364,78.6297,78.6297,5300.1622
2014-01-17 10:10:00,103.13,103.23,103.09,103.21,3893.996755002704,78.6373,78.7136,78.6068,78.6983,3893.9968
2014-01-17 10:15:00,103.24,103.41,103.13,103.21,26933.47755543537,78.7212,78.8508,78.6373,78.6983,26933.4776
2014-01-17 10:20:00,103.17,103.57,103.17,103.56,10492.15792320173,78.6678,78.9728,78.6678,78.9652,10492.1579
2014-01-17 10:25:00,103.51,103.59,103.43,103.59,23688.480259599783,78.9271,78.9881,78.8661,78.9881,23688.4803
2014-01-17 10:30:00,103.59,103.64,103.52,103.52,15575.987020010816,78.9881,79.0262,78.9347,78.9347,15575.987
2014-01-17 10:35:00,103.52,103.65,103.49,103.54,15035.154137371552,78.9347,79.0338,78.9118,78.9499,15035.1541
2014-01-17 10:40:00,103.56,103.58,103.46,103.55,7355.327203893997,78.9652,78.9804,78.8889,78.9576,7355.3272
2014-01-17 10:45:00,103.53,103.68,103.53,103.67,13304.488912925906,78.9423,79.0567,78.9423,79.0491,13304.4889
2014-01-17 10:50:00,103.68,103.72,103.64,103.7,12871.822606814494,79.0567,79.0872,79.0262,79.0719,12871.8226
2014-01-17 10:55:00,103.7,103.75,103.68,103.75,8112.493239588966,79.0719,79.1101,79.0567,79.1101,8112.4932
2014-01-17 11:00:00,103.76,103.87,103.73,103.83,11032.990805840996,79.1177,79.2016,79.0948,79.1711,11032.9908
2014-01-17 11:05:00,103.85,103.85,103.74,103.77,12222.823147647376,79.1863,79.1863,79.1024,79.1253,12222.8231
2014-01-17 11:10:00,103.78,103.81,103.78,103.78,2271.4981070849108,79.1329,79.1558,79.1329,79.1329,2271.4981
2014-01-17 11:15:00,103.79,103.8,103.72,103.73,6598.161168199026,79.1406,79.1482,79.0872,79.0948,6598.1612
2014-01-17 11:20:00,103.76,103.76,103.7,103.76,11465.657111952409,79.1177,79.1177,79.0719,79.1177,11465.6571
2014-01-17 11:25:00,103.76,103.76,103.65,103.65,15684.153596538668,79.1177,79.1177,79.0338,79.0338,15684.1536
2014-01-17 11:30:00,103.68,103.71,103.6,103.6,5624.66197944835,79.0567,79.0796,78.9957,78.9957,5624.662
2014-01-17 11:35:00,103.59,103.62,103.54,103.57,6381.828015143321,78.9881,79.0109,78.9499,78.9728,6381.828
2014-01-17 11:40:00,103.58,103.71,103.58,103.65,7896.160086533261,78.9804,79.0796,78.9804,79.0338,7896.1601
2014-01-17 11:45:00,103.64,103.65,103.53,103.64,6057.328285559762,79.0262,79.0338,78.9423,79.0262,6057.3283
2014-01-17 11:50:00,103.6,103.72,103.53,103.71,10924.824229313142,78.9957,79.0872,78.9423,79.0796,10924.8242
2014-01-17 11:55:00,103.7,103.76,103.7,103.75,4110.32990805841,79.0719,79.1177,79.0719,79.1101,4110.3299
2014-01-17 12:00:00,103.75,103.78,103.73,103.73,1622.4986479177933,79.1101,79.1329,79.0948,79.0948,1622.4986
2014-01-17 12:05:00,103.78,103.79,103.74,103.79,5949.161709031909,79.1329,79.1406,79.1024,79.1406,5949.1617
2014-01-17 12:10:00,103.8,103.86,103.78,103.8,4975.662520281233,79.1482,79.1939,79.1329,79.1482,4975.6625
2014-01-17 12:15:00,103.8,103.85,103.78,103.78,2487.8312601406165,79.1482,79.1863,79.1329,79.1329,2487.8313
2014-01-17 12:20:00,103.82,103.9,103.8,103.9,1946.998377501352,79.1634,79.2244,79.1482,79.2244,1946.9984
2014-01-17 12:25:00,103.9,104.01,103.9,104.01,11681.990265008111,79.2244,79.3083,79.2244,79.3083,11681.9903
2014-01-17 12:30:00,104.0,104.01,103.96,103.99,4651.162790697675,79.3007,79.3083,79.2702,79.2931,4651.1628
2014-01-17 12:35:00,103.99,103.99,103.93,103.95,5408.328826392644,79.2931,79.2931,79.2473,79.2626,5408.3288
2014-01-17 12:40:00,103.93,103.99,103.93,103.98,4867.49594375338,79.2473,79.2931,79.2473,79.2854,4867.4959
2014-01-17 12:45:00,104.0,104.01,103.95,103.96,6814.494321254732,79.3007,79.3083,79.2626,79.2702,6814.4943
2014-01-17 12:50:00,103.97,104.02,103.97,103.97,3028.664142779881,79.2778,79.3159,79.2778,79.2778,3028.6641
2014-01-17 12:55:00,104.0,104.03,103.96,104.01,4218.496484586262,79.3007,79.3236,79.2702,79.3083,4218.4965
2014-01-17 13:00:00,103.99,104.02,103.96,103.96,4975.662520281233,79.2931,79.3159,79.2702,79.2702,4975.6625
2014-01-17 13:05:00,103.99,104.0,103.91,103.91,3785.830178474851,79.2931,79.3007,79.2321,79.2321,3785.8302
2014-01-17 13:10:00,103.87,103.87,103.83,103.85,4542.9962141698215,79.2016,79.2016,79.1711,79.1863,4542.9962
2014-01-17 13:15:00,103.84,103.9,103.77,103.9,11249.3239588967,79.1787,79.2244,79.1253,79.2244,11249.324
2014-01-17 13:20:00,103.88,103.92,103.88,103.9,3677.6636019469984,79.2092,79.2397,79.2092,79.2244,3677.6636
2014-01-17 13:25:00,103.9,103.94,103.88,103.94,3353.16387236344,79.2244,79.2549,79.2092,79.2549,3353.1639
2014-01-17 13:30:00,103.93,103.94,103.89,103.93,2163.3315305570577,79.2473,79.2549,79.2168,79.2473,2163.3315
2014-01-17 13:35:00,103.94,103.95,103.91,103.94,4434.8296376419685,79.2549,79.2626,79.2321,79.2549,4434.8296
2014-01-17 13:40:00,103.92,103.94,103.9,103.9,4218.496484586262,79.2397,79.2549,79.2244,79.2244,4218.4965
2014-01-17 13:45:00,103.9,103.9,103.85,103.85,3677.6636019469984,79.2244,79.2244,79.1863,79.1863,3677.6636
2014-01-17 13:50:00,103.89,103.9,103.85,103.86,5949.161709031909,79.2168,79.2244,79.1863,79.1939,5949.1617
2014-01-17 13:55:00,103.9,103.95,103.89,103.95,4759.329367225527,79.2244,79.2626,79.2168,79.2626,4759.3294
2014-01-17 14:00:00,103.96,103.96,103.9,103.9,5624.66197944835,79.2702,79.2702,79.2244,79.2244,5624.662
2014-01-17 14:05:00,103.88,103.88,103.81,103.84,5840.995132504056,79.2092,79.2092,79.1558,79.1787,5840.9951
2014-01-17 14:10:00,103.84,103.86,103.82,103.82,7463.49378042185,79.1787,79.1939,79.1634,79.1634,7463.4938
2014-01-17 14:15:00,103.8,103.8,103.73,103.77,18712.81773931855,79.1482,79.1482,79.0948,79.1253,18712.8177
2014-01-17 14:20:00,103.78,103.78,103.66,103.66,16765.819361817197,79.1329,79.1329,79.0414,79.0414,16765.8194
2014-01-17 14:25:00,103.66,103.67,103.54,103.55,15575.987020010816,79.0414,79.0491,78.9499,78.9576,15575.987
2014-01-17 14:30:00,103.54,103.59,103.53,103.54,13845.32179556517,78.9499,78.9881,78.9423,78.9499,13845.3218
2014-01-17 14:35:00,103.54,103.61,103.5,103.54,11573.82368848026,78.9499,79.0033,78.9194,78.9499,11573.8237
2014-01-17 14:40:00,103.54,103.57,103.53,103.56,11141.157382368849,78.9499,78.9728,78.9423,78.9652,11141.1574
2014-01-17 14:45:00,103.56,103.56,103.49,103.54,6489.994591671173,78.9652,78.9652,78.9118,78.9499,6489.9946
2014-01-17 14:50:00,103.53,103.54,103.48,103.48,18929.15089237425,78.9423,78.9499,78.9042,78.9042,18929.1509
2014-01-17 14:55:00,103.49,103.54,103.49,103.49,14277.98810167658,78.9118,78.9499,78.9118,78.9118,14277.9881
2014-01-17 15:00:00,103.53,103.54,103.48,103.51,6922.660897782585,78.9423,78.9499,78.9042,78.9271,6922.6609
2014-01-17 15:05:00,103.53,103.53,103.35,103.46,20118.98323418064,78.9423,78.9423,78.8051,78.8889,20118.9832
2014-01-17 15:10:00,103.42,103.47,103.39,103.46,24445.64629529475,78.8584,78.8966,78.8356,78.8889,24445.6463
2014-01-17 15:15:00,103.46,103.51,103.43,103.46,11681.990265008111,78.8889,78.9271,78.8661,78.8889,11681.9903
2014-01-17 15:20:00,103.46,103.49,103.43,103.44,5732.828555976204,78.8889,78.9118,78.8661,78.8737,5732.8286
2014-01-17 15:25:00,103.45,103.55,103.44,103.51,21957.815035154137,78.8813,78.9576,78.8737,78.9271,21957.815
2014-01-17 15:30:00,103.5,103.53,103.43,103.48,63493.780421849646,78.9194,78.9423,78.8661,78.9042,63493.7804
2014-01-17 15:35:00,103.49,103.54,103.41,103.53,40562.46619794484,78.9118,78.9499,78.8508,78.9423,40562.4662
2014-01-17 15:40:00,103.5,103.54,103.45,103.47,30394.808004326664,78.9194,78.9499,78.8813,78.8966,30394.808
2014-01-17 15:45:00,103.48,103.6,103.47,103.6,46727.961060032445,78.9042,78.9957,78.8966,78.9957,46727.9611
2014-01-17 15:50:00,103.59,103.62,103.5,103.52,55705.78691184424,78.9881,79.0109,78.9194,78.9347,55705.7869
2014-01-17 15:55:00,103.53,103.64,103.47,103.57,106111.41157382369,78.9423,79.0262,78.8966,78.9728,106111.4116
2014-01-21 09:30:00,103.9,104.15,103.62,104.15,36019.469983775016,79.2244,79.4151,79.0109,79.4151,36019.47
2014-01-21 09:35:00,104.15,104.26,103.8,103.8,12439.156300703082,79.4151,79.4989,79.1482,79.1482,12439.1563
2014-01-21 09:40:00,103.8,104.0,103.71,104.0,12330.98972417523,79.1482,79.3007,79.0796,79.3007,12330.9897
2014-01-21 09:45:00,103.98,104.32,103.98,104.32,6922.660897782585,79.2854,79.5447,79.2854,79.5447,6922.6609
2014-01-21 09:50:00,104.28,104.4,104.25,104.4,13088.1557598702,79.5142,79.6057,79.4913,79.6057,13088.1558
2014-01-21 09:55:00,104.36,104.39,104.18,104.18,7247.160627366144,79.5752,79.5981,79.4379,79.4379,7247.1606
2014-01-21 10:00:00,104.15,104.32,104.14,104.25,4002.163331530557,79.4151,79.5447,79.4074,79.4913,4002.1633
2014-01-21 10:05:00,104.26,104.34,104.24,104.24,5624.66197944835,79.4989,79.5599,79.4837,79.4837,5624.662
2014-01-21 10:10:00,104.14,104.18,103.92,103.94,11032.990805840996,79.4074,79.4379,79.2397,79.2549,11032.9908
2014-01-21 10:15:00,103.87,104.01,103.86,103.95,5516.495402920497,79.2016,79.3083,79.1939,79.2626,5516.4954
2014-01-21 10:20:00,104.02,104.02,103.84,103.85,4110.32990805841,79.3159,79.3159,79.1787,79.1863,4110.3299
2014-01-21 10:25:00,103.81,103.94,103.81,103.89,2920.497566252028,79.1558,79.2549,79.1558,79.2168,2920.4976
2014-01-21 10:30:00,103.82,103.85,103.68,103.81,4975.662520281233,79.1634,79.1863,79.0567,79.1558,4975.6625
2014-01-21 10:35:00,103.82,103.83,103.75,103.77,4326.663061114115,79.1634,79.1711,79.1101,79.1253,4326.6631
2014-01-21 10:40:00,103.74,103.8,103.69,103.8,17847.485127095726,79.1024,79.1482,79.0643,79.1482,17847.4851
2014-01-21 10:45:00,103.83,103.87,103.77,103.77,5624.66197944835,79.1711,79.2016,79.1253,79.1253,5624.662
2014-01-21 10:50:00,103.76,103.8,103.69,103.78,4110.32990805841,79.1177,79.1482,79.0643,79.1329,4110.3299
2014-01-21 10:55:00,103.8,103.86,103.66,103.66,4218.496484586262,79.1482,79.1939,79.0414,79.0414,4218.4965
2014-01-21 11:00:00,103.7,103.7,103.61,103.7,12547.322877230936,79.0719,79.0719,79.0033,79.0719,12547.3229
2014-01-21 11:05:00,103.7,103.7,103.47,103.53,12114.656571119524,79.0719,79.0719,78.8966,78.9423,12114.6566
2014-01-21 11:10:00,103.53,103.56,103.13,103.53,36019.469983775016,78.9423,78.9652,78.6373,78.9423,36019.47
2014-01-21 11:15:00,103.51,103.55,103.49,103.49,5083.829096809086,78.9271,78.9576,78.9118,78.9118,5083.8291
2014-01-21 11:20:00,103.48,103.5,103.45,103.46,5624.66197944835,78.9042,78.9194,78.8813,78.8889,5624.662
2014-01-21 11:25:00,103.5,103.5,103.34,103.43,5949.161709031909,78.9194,78.9194,78.7974,78.8661,5949.1617
2014-01-21 11:30:00,103.43,103.53,103.43,103.53,4759.329367225527,78.8661,78.9423,78.8661,78.9423,4759.3294
2014-01-21 11:35:00,103.52,103.53,103.48,103.49,4867.49594375338,78.9347,78.9423,78.9042,78.9118,4867.4959
2014-01-21 11:40:00,103.54,103.54,103.46,103.53,7138.994050838291,78.9499,78.9499,78.8889,78.9423,7138.9941
2014-01-21 11:45:00,103.53,103.57,103.52,103.54,5408.328826392644,78.9423,78.9728,78.9347,78.9499,5408.3288
2014-01-21 11:50:00,103.54,103.54,103.46,103.54,5516.495402920497,78.9499,78.9499,78.8889,78.9499,5516.4954
2014-01-21 11:55:00,103.52,103.58,103.5,103.58,3677.6636019469984,78.9347,78.9804,78.9194,78.9804,3677.6636
2014-01-21 12:00:00,103.59,103.63,103.54,103.54,3244.9972958355866,78.9881,79.0186,78.9499,78.9499,3244.9973
2014-01-21 12:05:00,103.55,103.62,103.47,103.6,6598.161168199026,78.9576,79.0109,78.8966,78.9957,6598.1612
2014-01-21 12:10:00,103.6,103.62,103.58,103.61,3244.9972958355866,78.9957,79.0109,78.9804,79.0033,3244.9973
2014-01-21 12:15:00,103.59,103.63,103.54,103.59,2812.330989724175,78.9881,79.0186,78.9499,78.9881,2812.331
2014-01-21 12:20:00,103.59,103.67,103.58,103.64,5516.495402920497,78.9881,79.0491,78.9804,79.0262,5516.4954
2014-01-21 12:25:00,103.65,103.7,103.65,103.7,3569.4970254191453,79.0338,79.0719,79.0338,79.0719,3569.497
2014-01-21 12:30:00,103.64,103.69,103.64,103.65,2055.164954029205,79.0262,79.0643,79.0262,79.0338,2055.165
2014-01-21 12:35:00,103.65,103.7,103.65,103.68,4218.496484586262,79.0338,79.0719,79.0338,79.0567,4218.4965
2014-01-21 12:40:00,103.67,103.71,103.66,103.71,4110.32990805841,79.0491,79.0796,79.0414,79.0796,4110.3299
2014-01-21 12:45:00,103.7,103.7,103.65,103.68,2595.997836668469,79.0719,79.0719,79.0338,79.0567,2595.9978
2014-01-21 12:50:00,103.7,103.77,103.7,103.77,4326.663061114115,79.0719,79.1253,79.0719,79.1253,4326.6631
2014-01-21 12:55:00,103.76,103.78,103.69,103.76,5300.162249864791,79.1177,79.1329,79.0643,79.1177,5300.1622
2014-01-21 13:00:00,103.76,103.77,103.71,103.77,3136.830719307734,79.1177,79.1253,79.0796,79.1253,3136.8307
2014-01-21 13:05:00,103.78,103.83,103.75,103.81,5191.995673336939,79.1329,79.1711,79.1101,79.1558,5191.9957
2014-01-21 13:10:00,103.81,103.82,103.56,103.67,26176.3115197404,79.1558,79.1634,78.9652,79.0491,26176.3115
2014-01-21 13:15:00,103.67,103.69,103.61,103.69,1622.4986479177933,79.0491,79.0643,79.0033,79.0643,1622.4986
2014-01-21 13:20:00,103.65,103.71,103.65,103.68,2812.330989724175,79.0338,79.0796,79.0338,79.0567,2812.331
2014-01-21 13:25:00,103.64,103.7,103.62,103.65,2595.997836668469,79.0262,79.0719,79.0109,79.0338,2595.9978
2014-01-21 13:30:00,103.65,103.85,103.65,103.85,2379.6646836127634,79.0338,79.1863,79.0338,79.1863,2379.6647
2014-01-21 13:35:00,103.84,103.88,103.81,103.83,4542.9962141698215,79.1787,79.2092,79.1558,79.1711,4542.9962
2014-01-21 13:40:00,103.81,103.9,103.81,103.89,2920.497566252028,79.1558,79.2244,79.1558,79.2168,2920.4976
2014-01-21 13:45:00,103.89,103.89,103.8,103.82,3353.16387236344,79.2168,79.2168,79.1482,79.1634,3353.1639
2014-01-21 13:50:00,103.85,103.86,103.79,103.8,2055.164954029205,79.1863,79.1939,79.1406,79.1482,2055.165
2014-01-21 13:55:00,103.78,103.81,103.73,103.77,2704.164413196322,79.1329,79.1558,79.0948,79.1253,2704.1644
2014-01-21 14:00:00,103.73,103.74,103.69,103.72,1406.1654948620876,79.0948,79.1024,79.0643,79.0872,1406.1655
2014-01-21 14:05:00,103.71,103.71,103.65,103.66,4218.496484586262,79.0796,79.0796,79.0338,79.0414,4218.4965
2014-01-21 14:10:00,103.68,103.8,103.65,103.76,4434.8296376419685,79.0567,79.1482,79.0338,79.1177,4434.8296
2014-01-21 14:15:00,103.75,103.78,103.67,103.67,6057.328285559762,79.1101,79.1329,79.0491,79.0491,6057.3283
2014-01-21 14:20:00,103.65,103.78,103.62,103.77,6165.494862087615,79.0338,79.1329,79.0109,79.1253,6165.4949
2014-01-21 14:25:00,103.76,103.85,103.62,103.85,15359.65386695511,79.1177,79.1863,79.0109,79.1863,15359.6539
2014-01-21 14:30:00,103.87,103.91,103.82,103.87,6706.327744726879,79.2016,79.2321,79.1634,79.2016,6706.3277
2014-01-21 14:35:00,103.9,103.95,103.87,103.91,9085.992428339645,79.2244,79.2626,79.2016,79.2321,9085.9924
2014-01-21 14:40:00,103.91,103.94,103.88,103.94,7679.826933477555,79.2321,79.2549,79.2092,79.2549,7679.8269
2014-01-21 14:45:00,103.91,103.96,103.87,103.9,5083.829096809086,79.2321,79.2702,79.2016,79.2244,5083.8291
2014-01-21 14:50:00,103.87,103.9,103.82,103.87,6706.327744726879,79.2016,79.2244,79.1634,79.2016,6706.3277
2014-01-21 14:55:00,103.88,103.88,103.71,103.79,10600.324499729582,79.2092,79.2092,79.0796,79.1406,10600.3245
2014-01-21 15:00:00,103.79,103.8,103.67,103.68,10924.824229313142,79.1406,79.1482,79.0491,79.0567,10924.8242
2014-01-21 15:05:00,103.69,103.72,103.67,103.72,20118.98323418064,79.0643,79.0872,79.0491,79.0872,20118.9832
2014-01-21 15:10:00,103.69,103.71,103.66,103.69,12979.989183342346,79.0643,79.0796,79.0414,79.0643,12979.9892
2014-01-21 15:15:00,103.69,103.71,103.67,103.68,10383.991346673878,79.0643,79.0796,79.0491,79.0567,10383.9913
2014-01-21 15:20:00,103.68,103.73,103.67,103.71,20335.316387236344,79.0567,79.0948,79.0491,79.0796,20335.3164
2014-01-21 15:25:00,103.72,103.74,103.66,103.68,16982.152514872905,79.0872,79.1024,79.0414,79.0567,16982.1525
2014-01-21 15:30:00,103.68,103.71,103.66,103.69,18063.81828015144,79.0567,79.0796,79.0414,79.0643,18063.8183
2014-01-21 15:35:00,103.65,103.68,103.62,103.66,15251.487290427258,79.0338,79.0567,79.0109,79.0414,15251.4873
2014-01-21 15:40:00,103.67,103.69,103.61,103.63,14602.48783126014,79.0491,79.0643,79.0033,79.0186,14602.4878
2014-01-21 15:45:00,103.63,103.68,103.54,103.54,16224.986479177933,79.0186,79.0567,78.9499,78.9499,16224.9865
2014-01-21 15:50:00,103.56,103.61,103.54,103.57,26608.977825851813,78.9652,79.0033,78.9499,78.9728,26608.9778
2014-01-21 15:55:00,103.59,103.62,103.53,103.6,50081.12493239589,78.9881,79.0109,78.9423,78.9957,50081.1249
2014-01-22 09:30:00,104.22,104.54,104.14,104.52,39048.13412655489,79.4684,79.7124,79.4074,79.6972,39048.1341
2014-01-22 09:35:00,104.54,104.67,104.18,104.18,17414.818820984314,79.7124,79.8116,79.4379,79.4379,17414.8188
2014-01-22 09:40:00,104.16,104.4,104.09,104.19,12439.156300703082,79.4227,79.6057,79.3693,79.4456,12439.1563
2014-01-22 09:45:00,104.25,104.39,104.16,104.18,7896.160086533261,79.4913,79.5981,79.4227,79.4379,7896.1601
2014-01-22 09:50:00,104.25,104.25,103.9,104.02,8869.659275283937,79.4913,79.4913,79.2244,79.3159,8869.6593
2014-01-22 09:55:00,104.01,104.14,103.93,103.93,5516.495402920497,79.3083,79.4074,79.2473,79.2473,5516.4954
2014-01-22 10:00:00,103.96,104.14,103.93,104.0,10167.658193618172,79.2702,79.4074,79.2473,79.3007,10167.6582
2014-01-22 10:05:00,104.05,104.08,103.88,103.9,15359.65386695511,79.3388,79.3617,79.2092,79.2244,15359.6539
2014-01-22 10:10:00,103.97,104.04,103.9,103.91,10167.658193618172,79.2778,79.3312,79.2244,79.2321,10167.6582
2014-01-22 10:15:00,103.9,104.0,103.75,103.78,18604.6511627907,79.2244,79.3007,79.1101,79.1329,18604.6512
2014-01-22 10:20:00,103.82,104.05,103.82,104.05,9410.4921579232,79.1634,79.3388,79.1634,79.3388,9410.4922
2014-01-22 10:25:00,104.08,104.26,104.06,104.15,8977.82585181179,79.3617,79.4989,79.3464,79.4151,8977.8259
2014-01-22 10:30:00,104.12,104.24,104.05,104.07,17306.65224445646,79.3922,79.4837,79.3388,79.3541,17306.6522
2014-01-22 10:35:00,104.07,104.12,103.89,103.89,8436.992969172525,79.3541,79.3922,79.2168,79.2168,8436.993
2014-01-22 10:40:00,103.89,104.03,103.79,103.79,14061.654948620877,79.2168,79.3236,79.1406,79.1406,14061.6549
2014-01-22 10:45:00,103.78,103.79,103.63,103.63,8653.32612222823,79.1329,79.1406,79.0186,79.0186,8653.3261
2014-01-22 10:50:00,103.63,103.78,103.63,103.78,7679.826933477555,79.0186,79.1329,79.0186,79.1329,7679.8269
2014-01-22 10:55:00,103.78,103.9,103.75,103.78,8653.32612222823,79.1329,79.2244,79.1101,79.1329,8653.3261
2014-01-22 11:00:00,103.78,103.82,103.64,103.79,9734.99188750676,79.1329,79.1634,79.0262,79.1406,9734.9919
2014-01-22 11:05:00,103.79,103.81,103.72,103.72,6165.494862087615,79.1406,79.1558,79.0872,79.0872,6165.4949
2014-01-22 11:10:00,103.7,103.73,103.62,103.65,14386.154678204435,79.0719,79.0948,79.0109,79.0338,14386.1547
2014-01-22 11:15:00,103.66,103.75,103.64,103.65,7463.49378042185,79.0414,79.1101,79.0262,79.0338,7463.4938
2014-01-22 11:20:00,103.64,103.77,103.62,103.77,4434.8296376419685,79.0262,79.1253,79.0109,79.1253,4434.8296
2014-01-22 11:25:00,103.78,103.78,103.64,103.65,15143.320713899404,79.1329,79.1329,79.0262,79.0338,15143.3207
2014-01-22 11:30:00,103.65,103.78,103.61,103.73,17522.98539751217,79.0338,79.1329,79.0033,79.0948,17522.9854
2014-01-22 11:35:00,103.68,103.7,103.59,103.69,41968.63169280692,79.0567,79.0719,78.9881,79.0643,41968.6317
2014-01-22 11:40:00,103.7,103.72,103.63,103.66,7030.8274743104375,79.0719,79.0872,79.0186,79.0414,7030.8275
2014-01-22 11:45:00,103.74,103.74,103.65,103.67,5083.829096809086,79.1024,79.1024,79.0338,79.0491,5083.8291
2014-01-22 11:50:00,103.67,103.67,103.63,103.63,2487.8312601406165,79.0491,79.0491,79.0186,79.0186,2487.8313
2014-01-22 11:55:00,103.67,103.69,103.6,103.65,11249.3239588967,79.0491,79.0643,78.9957,79.0338,11249.324
2014-01-22 12:00:00,103.64,103.78,103.64,103.75,48999.45916711736,79.0262,79.1329,79.0262,79.1101,48999.4592
2014-01-22 12:05:00,103.72,103.77,103.7,103.72,13628.988642509465,79.0872,79.1253,79.0719,79.0872,13628.9886
2014-01-22 12:10:00,103.69,103.8,103.67,103.78,42725.79772850189,79.0643,79.1482,79.0491,79.1329,42725.7977
2014-01-22 12:15:00,103.78,103.81,103.72,103.77,11249.3239588967,79.1329,79.1558,79.0872,79.1253,11249.324
2014-01-22 12:20:00,103.78,103.78,103.72,103.76,18171.98485667929,79.1329,79.1329,79.0872,79.1177,18171.9849
2014-01-22 12:25:00,103.73,103.76,103.61,103.65,13520.82206598161,79.0948,79.1177,79.0033,79.0338,13520.8221
2014-01-22 12:30:00,103.63,103.65,103.63,103.65,1406.1654948620876,79.0186,79.0338,79.0186,79.0338,1406.1655
2014-01-22 12:35:00,103.6,103.65,103.58,103.58,1514.3320713899404,78.9957,79.0338,78.9804,78.9804,1514.3321
2014-01-22 12:40:00,103.62,103.63,103.44,103.54,31260.140616549485,79.0109,79.0186,78.8737,78.9499,31260.1406
2014-01-22 12:45:00,103.54,103.55,103.52,103.52,1406.1654948620876,78.9499,78.9576,78.9347,78.9347,1406.1655
2014-01-22 12:50:00,103.52,103.53,103.49,103.52,2704.164413196322,78.9347,78.9423,78.9118,78.9347,2704.1644
2014-01-22 12:55:00,103.51,103.51,103.41,103.48,3569.4970254191453,78.9271,78.9271,78.8508,78.9042,3569.497
2014-01-22 13:00:00,103.47,103.54,103.43,103.49,4326.663061114115,78.8966,78.9499,78.8661,78.9118,4326.6631
2014-01-22 13:05:00,103.5,103.54,103.49,103.54,1838.8318009734992,78.9194,78.9499,78.9118,78.9499,1838.8318
2014-01-22 13:10:00,103.59,103.64,103.54,103.63,4110.32990805841,78.9881,79.0262,78.9499,79.0186,4110.3299
2014-01-22 13:15:00,103.62,103.62,103.57,103.57,1730.6652244456463,79.0109,79.0109,78.9728,78.9728,1730.6652
2014-01-22 13:20:00,103.59,103.68,103.57,103.64,2920.497566252028,78.9881,79.0567,78.9728,79.0262,2920.4976
2014-01-22 13:25:00,103.64,103.68,103.61,103.61,1622.4986479177933,79.0262,79.0567,79.0033,79.0033,1622.4986
2014-01-22 13:30:00,103.66,103.68,103.62,103.65,3028.664142779881,79.0414,79.0567,79.0109,79.0338,3028.6641
2014-01-22 13:35:00,103.61,103.63,103.53,103.57,3677.6636019469984,79.0033,79.0186,78.9423,78.9728,3677.6636
2014-01-22 13:40:00,103.59,103.59,103.5,103.53,10383.991346673878,78.9881,78.9881,78.9194,78.9423,10383.9913
2014-01-22 13:45:00,103.55,103.57,103.52,103.57,1297.9989183342348,78.9576,78.9728,78.9347,78.9728,1297.9989
2014-01-22 13:50:00,103.53,103.65,103.32,103.6,20010.816657652784,78.9423,79.0338,78.7822,78.9957,20010.8167
2014-01-22 13:55:00,103.62,103.65,103.59,103.64,11249.3239588967,79.0109,79.0338,78.9881,79.0262,11249.324
2014-01-22 14:00:00,103.63,103.63,103.55,103.55,1514.3320713899404,79.0186,79.0186,78.9576,78.9576,1514.3321
2014-01-22 14:05:00,103.59,103.66,103.59,103.61,1946.998377501352,78.9881,79.0414,78.9881,79.0033,1946.9984
2014-01-22 14:10:00,103.63,103.66,103.55,103.58,9302.32558139535,79.0186,79.0414,78.9576,78.9804,9302.3256
2014-01-22 14:15:00,103.54,103.58,103.51,103.54,3569.4970254191453,78.9499,78.9804,78.9271,78.9499,3569.497
2014-01-22 14:20:00,103.53,103.56,103.51,103.53,4002.163331530557,78.9423,78.9652,78.9271,78.9423,4002.1633
2014-01-22 14:25:00,103.54,103.55,103.51,103.52,7355.327203893997,78.9499,78.9576,78.9271,78.9347,7355.3272
2014-01-22 14:30:00,103.51,103.55,103.51,103.52,6381.828015143321,78.9271,78.9576,78.9271,78.9347,6381.828
2014-01-22 14:35:00,103.54,103.55,103.51,103.54,4434.8296376419685,78.9499,78.9576,78.9271,78.9499,4434.8296
2014-01-22 14:40:00,103.54,103.6,103.54,103.58,4542.9962141698215,78.9499,78.9957,78.9499,78.9804,4542.9962
2014-01-22 14:45:00,103.57,103.57,103.41,103.44,17522.98539751217,78.9728,78.9728,78.8508,78.8737,17522.9854
2014-01-22 14:50:00,103.49,103.57,103.24,103.55,20443.4829637642,78.9118,78.9728,78.7212,78.9576,20443.483
2014-01-22 14:55:00,103.55,103.65,103.55,103.64,5624.66197944835,78.9576,79.0338,78.9576,79.0262,5624.662
2014-01-22 15:00:00,103.65,103.69,103.65,103.68,6381.828015143321,79.0338,79.0643,79.0338,79.0567,6381.828
2014-01-22 15:05:00,103.69,103.8,103.68,103.79,15035.154137371552,79.0643,79.1482,79.0567,79.1406,15035.1541
2014-01-22 15:10:00,103.79,103.81,103.75,103.8,10275.824770146024,79.1406,79.1558,79.1101,79.1482,10275.8248
2014-01-22 15:15:00,103.8,103.9,103.77,103.87,14169.821525148727,79.1482,79.2244,79.1253,79.2016,14169.8215
2014-01-22 15:20:00,103.85,103.89,103.84,103.89,9843.158464034614,79.1863,79.2168,79.1787,79.2168,9843.1585
2014-01-22 15:25:00,103.89,103.9,103.78,103.78,12763.656030286642,79.2168,79.2244,79.1329,79.1329,12763.656
2014-01-22 15:30:00,103.78,103.83,103.76,103.82,12114.656571119524,79.1329,79.1711,79.1177,79.1634,12114.6566
2014-01-22 15:35:00,103.81,103.84,103.77,103.84,18929.15089237425,79.1558,79.1787,79.1253,79.1787,18929.1509
2014-01-22 15:40:00,103.84,103.84,103.76,103.77,17306.65224445646,79.1787,79.1787,79.1177,79.1253,17306.6522
2014-01-22 15:45:00,103.78,103.9,103.74,103.75,40346.13304488913,79.1329,79.2244,79.1024,79.1101,40346.133
2014-01-22 15:50:00,103.74,103.78,103.71,103.74,38074.63493780421,79.1024,79.1329,79.0796,79.1024,38074.6349
2014-01-22 15:55:00,103.73,103.86,103.73,103.86,64359.11303407247,79.0948,79.1939,79.0948,79.1939,64359.113
2014-01-23 09:30:00,102.97,103.48,102.97,103.48,20335.316387236344,78.5153,78.9042,78.5153,78.9042,20335.3164
2014-01-23 09:35:00,103.49,103.49,103.23,103.33,15359.65386695511,78.9118,78.9118,78.7136,78.7898,15359.6539
2014-01-23 09:40:00,103.32,103.5,103.22,103.36,11032.990805840996,78.7822,78.9194,78.7059,78.8127,11032.9908
2014-01-23 09:45:00,103.34,103.41,103.19,103.31,9302.32558139535,78.7974,78.8508,78.6831,78.7746,9302.3256
2014-01-23 09:50:00,103.29,103.44,103.15,103.18,7355.327203893997,78.7593,78.8737,78.6526,78.6754,7355.3272
2014-01-23 09:55:00,103.18,103.29,103.12,103.27,9843.158464034614,78.6754,78.7593,78.6297,78.7441,9843.1585
2014-01-23 10:00:00,103.16,103.4,103.12,103.12,7030.8274743104375,78.6602,78.8432,78.6297,78.6297,7030.8275
2014-01-23 10:05:00,103.08,103.3,103.04,103.13,29853.9751216874,78.5992,78.7669,78.5687,78.6373,29853.9751
2014-01-23 10:10:00,103.1,103.29,103.07,103.16,9843.158464034614,78.6144,78.7593,78.5916,78.6602,9843.1585
2014-01-23 10:15:00,103.14,103.26,103.09,103.26,4002.163331530557,78.6449,78.7364,78.6068,78.7364,4002.1633
2014-01-23 10:20:00,103.22,103.22,103.12,103.16,6706.327744726879,78.7059,78.7059,78.6297,78.6602,6706.3277
2014-01-23 10:25:00,103.16,103.22,103.12,103.18,17631.15197404002,78.6602,78.7059,78.6297,78.6754,17631.152
2014-01-23 10:30:00,103.17,103.18,103.04,103.09,7463.49378042185,78.6678,78.6754,78.5687,78.6068,7463.4938
2014-01-23 10:35:00,103.19,103.19,103.12,103.17,4110.32990805841,78.6831,78.6831,78.6297,78.6678,4110.3299
2014-01-23 10:40:00,103.14,103.26,103.08,103.26,8869.659275283937,78.6449,78.7364,78.5992,78.7364,8869.6593
2014-01-23 10:45:00,103.27,103.3,103.21,103.28,2055.164954029205,78.7441,78.7669,78.6983,78.7517,2055.165
2014-01-23 10:50:00,103.24,103.24,102.94,102.99,15359.65386695511,78.7212,78.7212,78.4924,78.5306,15359.6539
2014-01-23 10:55:00,103.01,103.06,102.93,102.94,4434.8296376419685,78.5458,78.5839,78.4848,78.4924,4434.8296
2014-01-23 11:00:00,102.99,103.01,102.92,103.01,7896.160086533261,78.5306,78.5458,78.4772,78.5458,7896.1601
2014-01-23 11:05:00,102.95,103.01,102.92,102.97,5191.995673336939,78.5001,78.5458,78.4772,78.5153,5191.9957
2014-01-23 11:10:00,102.99,102.99,102.83,102.86,2920.497566252028,78.5306,78.5306,78.4086,78.4314,2920.4976
2014-01-23 11:15:00,102.92,102.92,102.86,102.89,2487.8312601406165,78.4772,78.4772,78.4314,78.4543,2487.8313
2014-01-23 11:20:00,102.94,102.94,102.84,102.88,5083.829096809086,78.4924,78.4924,78.4162,78.4467,5083.8291
2014-01-23 11:25:00,102.88,102.92,102.86,102.9,7247.160627366144,78.4467,78.4772,78.4314,78.4619,7247.1606
2014-01-23 11:30:00,102.87,102.92,102.87,102.92,3677.6636019469984,78.4391,78.4772,78.4391,78.4772,3677.6636
2014-01-23 11:35:00,102.91,102.91,102.82,102.84,5516.495402920497,78.4696,78.4696,78.4009,78.4162,5516.4954
2014-01-23 11:40:00,102.9,102.97,102.84,102.95,6489.994591671173,78.4619,78.5153,78.4162,78.5001,6489.9946
2014-01-23 11:45:00,102.97,102.97,102.83,102.86,8653.32612222823,78.5153,78.5153,78.4086,78.4314,8653.3261
2014-01-23 11:50:00,102.9,102.92,102.77,102.77,6706.327744726879,78.4619,78.4772,78.3628,78.3628,6706.3277
2014-01-23 11:55:00,102.78,102.81,102.75,102.8,4326.663061114115,78.3704,78.3933,78.3476,78.3857,4326.6631
2014-01-23 12:00:00,102.8,102.91,102.8,102.82,5949.161709031909,78.3857,78.4696,78.3857,78.4009,5949.1617
2014-01-23 12:05:00,102.84,102.84,102.79,102.8,3893.996755002704,78.4162,78.4162,78.3781,78.3857,3893.9968
2014-01-23 12:10:00,102.8,102.85,102.78,102.84,8977.82585181179,78.3857,78.4238,78.3704,78.4162,8977.8259
2014-01-23 12:15:00,102.82,102.89,102.79,102.85,2920.497566252028,78.4009,78.4543,78.3781,78.4238,2920.4976
2014-01-23 12:20:00,102.83,102.84,102.76,102.77,10383.991346673878,78.4086,78.4162,78.3552,78.3628,10383.9913
2014-01-23 12:25:00,102.77,102.78,102.66,102.74,19469.98377501352,78.3628,78.3704,78.2789,78.3399,19469.9838
2014-01-23 12:30:00,102.71,102.77,102.69,102.77,9843.158464034614,78.3171,78.3628,78.3018,78.3628,9843.1585
2014-01-23 12:35:00,102.76,102.84,102.72,102.81,3353.16387236344,78.3552,78.4162,78.3247,78.3933,3353.1639
2014-01-23 12:40:00,102.83,102.89,102.8,102.89,2704.164413196322,78.4086,78.4543,78.3857,78.4543,2704.1644
2014-01-23 12:45:00,102.87,102.88,102.75,102.76,8328.826392644673,78.4391,78.4467,78.3476,78.3552,8328.8264
2014-01-23 12:50:00,102.76,102.78,102.67,102.7,2595.997836668469,78.3552,78.3704,78.2866,78.3094,2595.9978
2014-01-23 12:55:00,102.69,102.71,102.67,102.67,3677.6636019469984,78.3018,78.3171,78.2866,78.2866,3677.6636
2014-01-23 13:00:00,102.67,102.73,102.64,102.71,8436.992969172525,78.2866,78.3323,78.2637,78.3171,8436.993
2014-01-23 13:05:00,102.7,102.73,102.67,102.69,1622.4986479177933,78.3094,78.3323,78.2866,78.3018,1622.4986
2014-01-23 13:10:00,102.7,102.71,102.54,102.62,9302.32558139535,78.3094,78.3171,78.1874,78.2484,9302.3256
2014-01-23 13:15:00,102.61,102.62,102.57,102.59,1622.4986479177933,78.2408,78.2484,78.2103,78.2256,1622.4986
2014-01-23 13:20:00,102.6,102.63,102.57,102.62,3461.3304488912927,78.2332,78.2561,78.2103,78.2484,3461.3304
2014-01-23 13:25:00,102.57,102.63,102.53,102.58,5191.995673336939,78.2103,78.2561,78.1798,78.2179,5191.9957
2014-01-23 13:30:00,102.53,102.61,102.45,102.61,6489.994591671173,78.1798,78.2408,78.1188,78.2408,6489.9946
2014-01-23 13:35:00,102.63,102.63,102.55,102.57,2055.164954029205,78.2561,78.2561,78.1951,78.2103,2055.165
2014-01-23 13:40:00,102.52,102.68,102.49,102.55,8977.82585181179,78.1722,78.2942,78.1493,78.1951,8977.8259
2014-01-23 13:45:00,102.48,102.56,102.46,102.53,4975.662520281233,78.1417,78.2027,78.1264,78.1798,4975.6625
2014-01-23 13:50:00,102.55,102.6,102.55,102.57,1514.3320713899404,78.1951,78.2332,78.1951,78.2103,1514.3321
2014-01-23 13:55:00,102.57,102.59,102.52,102.53,4326.663061114115,78.2103,78.2256,78.1722,78.1798,4326.6631
2014-01-23 14:00:00,102.51,102.61,102.51,102.55,7030.8274743104375,78.1646,78.2408,78.1646,78.1951,7030.8275
2014-01-23 14:05:00,102.56,102.56,102.52,102.53,7355.327203893997,78.2027,78.2027,78.1722,78.1798,7355.3272
2014-01-23 14:10:00,102.52,102.59,102.49,102.55,7896.160086533261,78.1722,78.2256,78.1493,78.1951,7896.1601
2014-01-23 14:15:00,102.55,102.65,102.55,102.65,7138.994050838291,78.1951,78.2713,78.1951,78.2713,7138.9941
2014-01-23 14:20:00,102.64,102.64,102.52,102.55,5516.495402920497,78.2637,78.2637,78.1722,78.1951,5516.4954
2014-01-23 14:25:00,102.55,102.67,102.55,102.63,5949.161709031909,78.1951,78.2866,78.1951,78.2561,5949.1617
2014-01-23 14:30:00,102.59,102.61,102.58,102.59,8220.65981611682,78.2256,78.2408,78.2179,78.2256,8220.6598
2014-01-23 14:35:00,102.6,102.6,102.58,102.59,5624.66197944835,78.2332,78.2332,78.2179,78.2256,5624.662
2014-01-23 14:40:00,102.59,102.68,102.58,102.63,8004.326663061114,78.2256,78.2942,78.2179,78.2561,8004.3267
2014-01-23 14:45:00,102.66,102.73,102.63,102.7,7030.8274743104375,78.2789,78.3323,78.2561,78.3094,7030.8275
2014-01-23 14:50:00,102.7,102.78,102.67,102.76,7138.994050838291,78.3094,78.3704,78.2866,78.3552,7138.9941
2014-01-23 14:55:00,102.8,102.8,102.75,102.8,5300.162249864791,78.3857,78.3857,78.3476,78.3857,5300.1622
2014-01-23 15:00:00,102.79,102.79,102.67,102.68,7896.160086533261,78.3781,78.3781,78.2866,78.2942,7896.1601
2014-01-23 15:05:00,102.68,102.71,102.65,102.66,6273.661438615468,78.2942,78.3171,78.2713,78.2789,6273.6614
2014-01-23 15:10:00,102.66,102.7,102.65,102.67,6057.328285559762,78.2789,78.3094,78.2713,78.2866,6057.3283
2014-01-23 15:15:00,102.67,102.68,102.56,102.58,27041.64413196322,78.2866,78.2942,78.2027,78.2179,27041.6441
2014-01-23 15:20:00,102.6,102.75,102.58,102.72,12547.322877230936,78.2332,78.3476,78.2179,78.3247,12547.3229
2014-01-23 15:25:00,102.73,102.74,102.62,102.65,6814.494321254732,78.3323,78.3399,78.2484,78.2713,6814.4943
2014-01-23 15:30:00,102.62,102.67,102.6,102.67,8436.992969172525,78.2484,78.2866,78.2332,78.2866,8436.993
2014-01-23 15:35:00,102.67,102.83,102.67,102.7,11898.323418063816,78.2866,78.4086,78.2866,78.3094,11898.3234
2014-01-23 15:40:00,102.67,102.78,102.63,102.75,15035.154137371552,78.2866,78.3704,78.2561,78.3476,15035.1541
2014-01-23 15:45:00,102.73,102.79,102.59,102.59,22931.31422390481,78.3323,78.3781,78.2256,78.2256,22931.3142
2014-01-23 15:50:00,102.57,102.67,102.56,102.64,12979.989183342346,78.2103,78.2866,78.2027,78.2637,12979.9892
2014-01-23 15:55:00,102.64,102.67,102.57,102.67,54299.62141698216,78.2637,78.2866,78.2103,78.2866,54299.6214
2014-01-24 09:30:00,101.73,102.02,101.47,101.94,24661.97944835046,77.5698,77.7909,77.3716,77.7299,24661.9794
2014-01-24 09:35:00,101.86,101.94,101.57,101.59,7138.994050838291,77.6689,77.7299,77.4478,77.4631,7138.9941
2014-01-24 09:40:00,101.64,101.73,101.36,101.42,12222.823147647376,77.5012,77.5698,77.2877,77.3334,12222.8231
2014-01-24 09:45:00,101.42,101.42,101.29,101.35,5191.995673336939,77.3334,77.3334,77.2343,77.2801,5191.9957
2014-01-24 09:50:00,101.33,101.4,101.26,101.37,4002.163331530557,77.2648,77.3182,77.2114,77.2953,4002.1633
2014-01-24 09:55:00,101.3,101.46,101.25,101.45,6273.661438615468,77.2419,77.3639,77.2038,77.3563,6273.6614
2014-01-24 10:00:00,101.43,101.45,101.24,101.4,4975.662520281233,77.3411,77.3563,77.1962,77.3182,4975.6625
2014-01-24 10:05:00,101.39,101.6,101.38,101.58,6706.327744726879,77.3106,77.4707,77.3029,77.4554,6706.3277
2014-01-24 10:10:00,101.55,101.59,101.5,101.59,6922.660897782585,77.4326,77.4631,77.3944,77.4631,6922.6609
2014-01-24 10:15:00,101.54,101.55,100.94,100.94,6922.660897782585,77.4249,77.4326,76.9674,76.9674,6922.6609
2014-01-24 10:20:00,100.94,101.06,100.9,100.92,8436.992969172525,76.9674,77.0589,76.9369,76.9522,8436.993
2014-01-24 10:25:00,100.97,100.97,100.77,100.81,5840.995132504056,76.9903,76.9903,76.8378,76.8683,5840.9951
2014-01-24 10:30:00,100.77,100.77,100.34,100.34,14277.98810167658,76.8378,76.8378,76.5099,76.5099,14277.9881
2014-01-24 10:35:00,100.35,100.42,100.28,100.3,21741.48188209843,76.5175,76.5709,76.4642,76.4794,21741.4819
2014-01-24 10:40:00,100.31,100.36,100.12,100.12,16333.153055705789,76.487,76.5252,76.3422,76.3422,16333.1531
2014-01-24 10:45:00,100.13,100.18,99.92,100.08,16982.152514872905,76.3498,76.3879,76.1897,76.3117,16982.1525
2014-01-24 10:50:00,100.09,100.1,99.91,99.93,8112.493239588966,76.3193,76.3269,76.182,76.1973,8112.4932
2014-01-24 10:55:00,99.92,100.02,99.91,99.94,14710.654407787992,76.1897,76.2659,76.182,76.2049,14710.6544
2014-01-24 11:00:00,99.92,100.17,99.92,100.13,9194.159004867495,76.1897,76.3803,76.1897,76.3498,9194.159
2014-01-24 11:05:00,100.13,100.13,99.69,99.85,21092.48242293132,76.3498,76.3498,76.0143,76.1363,21092.4824
2014-01-24 11:10:00,99.79,99.82,99.63,99.73,19037.317468902107,76.0905,76.1134,75.9685,76.0448,19037.3175
2014-01-24 11:15:00,99.72,99.78,99.46,99.46,27474.31043807464,76.0372,76.0829,75.8389,75.8389,27474.3104
2014-01-24 11:20:00,99.52,99.6,99.38,99.57,22931.31422390481,75.8847,75.9457,75.7779,75.9228,22931.3142
2014-01-24 11:25:00,99.57,99.57,99.37,99.45,19145.484045429963,75.9228,75.9228,75.7703,75.8313,19145.484
2014-01-24 11:30:00,99.44,99.61,99.37,99.52,23147.64737696052,75.8237,75.9533,75.7703,75.8847,23147.6474
2014-01-24 11:35:00,99.56,99.63,99.38,99.4,18929.15089237425,75.9152,75.9685,75.7779,75.7932,18929.1509
2014-01-24 11:40:00,99.4,99.49,99.38,99.44,13520.82206598161,75.7932,75.8618,75.7779,75.8237,13520.8221
2014-01-24 11:45:00,99.39,99.66,99.37,99.66,19578.15035154137,75.7855,75.9914,75.7703,75.9914,19578.1504
2014-01-24 11:50:00,99.66,99.86,99.66,99.84,14710.654407787992,75.9914,76.1439,75.9914,76.1287,14710.6544
2014-01-24 11:55:00,99.87,100.07,99.87,100.05,11249.3239588967,76.1515,76.304,76.1515,76.2888,11249.324
2014-01-24 12:00:00,100.05,100.1,99.8,99.83,4542.9962141698215,76.2888,76.3269,76.0982,76.121,4542.9962
2014-01-24 12:05:00,99.85,99.85,99.68,99.81,9626.825310978908,76.1363,76.1363,76.0067,76.1058,9626.8253
2014-01-24 12:10:00,99.78,99.83,99.75,99.81,3353.16387236344,76.0829,76.121,76.06,76.1058,3353.1639
2014-01-24 12:15:00,99.81,99.84,99.59,99.6,6057.328285559762,76.1058,76.1287,75.938,75.9457,6057.3283
2014-01-24 12:20:00,99.62,99.63,99.49,99.5,8004.326663061114,75.9609,75.9685,75.8618,75.8694,8004.3267
2014-01-24 12:25:00,99.53,99.57,99.43,99.49,8112.493239588966,75.8923,75.9228,75.816,75.8618,8112.4932
2014-01-24 12:30:00,99.47,99.48,99.38,99.44,24553.812871822607,75.8465,75.8542,75.7779,75.8237,24553.8129
2014-01-24 12:35:00,99.48,99.57,99.47,99.51,7679.826933477555,75.8542,75.9228,75.8465,75.877,7679.8269
2014-01-24 12:40:00,99.53,99.6,99.48,99.48,7138.994050838291,75.8923,75.9457,75.8542,75.8542,7138.9941
2014-01-24 12:45:00,99.48,99.68,99.46,99.68,5408.328826392644,75.8542,76.0067,75.8389,76.0067,5408.3288
2014-01-24 12:50:00,99.62,99.69,99.6,99.66,4975.662520281233,75.9609,76.0143,75.9457,75.9914,4975.6625
2014-01-24 12:55:00,99.67,99.78,99.6,99.73,6273.661438615468,75.999,76.0829,75.9457,76.0448,6273.6614
2014-01-24 13:00:00,99.7,99.78,99.65,99.73,6273.661438615468,76.0219,76.0829,75.9838,76.0448,6273.6614
2014-01-24 13:05:00,99.74,99.74,99.68,99.72,3461.3304488912927,76.0524,76.0524,76.0067,76.0372,3461.3304
2014-01-24 13:10:00,99.74,99.78,99.74,99.78,3244.9972958355866,76.0524,76.0829,76.0524,76.0829,3244.9973
2014-01-24 13:15:00,99.77,99.8,99.73,99.75,5949.161709031909,76.0753,76.0982,76.0448,76.06,5949.1617
2014-01-24 13:20:00,99.79,99.8,99.65,99.72,6706.327744726879,76.0905,76.0982,75.9838,76.0372,6706.3277
2014-01-24 13:25:00,99.71,99.78,99.61,99.68,6165.494862087615,76.0295,76.0829,75.9533,76.0067,6165.4949
2014-01-24 13:30:00,99.71,99.71,99.54,99.58,2487.8312601406165,76.0295,76.0295,75.8999,75.9304,2487.8313
2014-01-24 13:35:00,99.54,99.56,99.46,99.55,4434.8296376419685,75.8999,75.9152,75.8389,75.9075,4434.8296
2014-01-24 13:40:00,99.58,99.61,99.54,99.57,6057.328285559762,75.9304,75.9533,75.8999,75.9228,6057.3283
2014-01-24 13:45:00,99.53,99.59,99.49,99.59,4434.8296376419685,75.8923,75.938,75.8618,75.938,4434.8296
2014-01-24 13:50:00,99.65,99.66,99.57,99.57,4002.163331530557,75.9838,75.9914,75.9228,75.9228,4002.1633
2014-01-24 13:55:00,99.6,99.6,99.49,99.56,5624.66197944835,75.9457,75.9457,75.8618,75.9152,5624.662
2014-01-24 14:00:00,99.58,99.58,99.3,99.32,16441.31963223364,75.9304,75.9304,75.7169,75.7322,16441.3196
2014-01-24 14:05:00,99.37,99.41,99.31,99.37,3785.830178474851,75.7703,75.8008,75.7245,75.7703,3785.8302
2014-01-24 14:10:00,99.37,99.38,99.21,99.22,3353.16387236344,75.7703,75.7779,75.6483,75.6559,3353.1639
2014-01-24 14:15:00,99.2,99.32,99.2,99.22,6381.828015143321,75.6407,75.7322,75.6407,75.6559,6381.828
2014-01-24 14:20:00,99.25,99.26,99.12,99.18,6598.161168199026,75.6788,75.6864,75.5797,75.6254,6598.1612
2014-01-24 14:25:00,99.18,99.23,99.12,99.16,9626.825310978908,75.6254,75.6635,75.5797,75.6102,9626.8253
2014-01-24 14:30:00,99.14,99.32,99.14,99.29,4110.32990805841,75.5949,75.7322,75.5949,75.7093,4110.3299
2014-01-24 14:35:00,99.32,99.36,99.26,99.36,4651.162790697675,75.7322,75.7627,75.6864,75.7627,4651.1628
2014-01-24 14:40:00,99.37,99.4,99.36,99.37,3785.830178474851,75.7703,75.7932,75.7627,75.7703,3785.8302
2014-01-24 14:45:00,99.37,99.47,99.35,99.46,7138.994050838291,75.7703,75.8465,75.755,75.8389,7138.9941
2014-01-24 14:50:00,99.48,99.49,99.3,99.31,8220.65981611682,75.8542,75.8618,75.7169,75.7245,8220.6598
2014-01-24 14:55:00,99.32,99.4,99.3,99.34,5516.495402920497,75.7322,75.7932,75.7169,75.7474,5516.4954
2014-01-24 15:00:00,99.35,99.36,99.25,99.27,5624.66197944835,75.755,75.7627,75.6788,75.694,5624.662
2014-01-24 15:05:00,99.31,99.39,99.21,99.24,5191.995673336939,75.7245,75.7855,75.6483,75.6712,5191.9957
2014-01-24 15:10:00,99.24,99.27,99.12,99.13,27041.64413196322,75.6712,75.694,75.5797,75.5873,27041.6441
2014-01-24 15:15:00,99.18,99.21,99.1,99.21,5624.66197944835,75.6254,75.6483,75.5644,75.6483,5624.662
2014-01-24 15:20:00,99.23,99.23,98.99,99.01,7355.327203893997,75.6635,75.6635,75.4805,75.4958,7355.3272
2014-01-24 15:25:00,99.0,99.06,98.95,99.04,13520.82206598161,75.4882,75.5339,75.45,75.5187,13520.8221
2014-01-24 15:30:00,99.07,99.18,99.04,99.18,16441.31963223364,75.5415,75.6254,75.5187,75.6254,16441.3196
2014-01-24 15:35:00,99.17,99.18,99.0,99.02,28447.80962682531,75.6178,75.6254,75.4882,75.5034,28447.8096
2014-01-24 15:40:00,99.03,99.06,98.82,98.84,28339.64305029745,75.511,75.5339,75.3509,75.3662,28339.6431
2014-01-24 15:45:00,98.82,98.86,98.72,98.74,32449.972958355866,75.3509,75.3814,75.2747,75.2899,32449.973
2014-01-24 15:50:00,98.73,98.95,98.71,98.88,43591.13034072472,75.2823,75.45,75.267,75.3967,43591.1303
2014-01-24 15:55:00,98.88,98.91,98.6,98.66,78745.26771227691,75.3967,75.4195,75.1832,75.2289,78745.2677
2014-01-27 09:30:00,98.99,99.24,98.77,98.82,24661.97944835046,75.4805,75.6712,75.3128,75.3509,24661.9794
2014-01-27 09:35:00,98.76,98.92,98.69,98.92,7247.160627366144,75.3052,75.4272,75.2518,75.4272,7247.1606
2014-01-27 09:40:00,98.96,99.17,98.92,99.09,17306.65224445646,75.4577,75.6178,75.4272,75.5568,17306.6522
2014-01-27 09:45:00,99.25,99.27,98.9,99.02,17198.48566792861,75.6788,75.694,75.4119,75.5034,17198.4857
2014-01-27 09:50:00,98.89,99.04,98.81,99.04,5949.161709031909,75.4043,75.5187,75.3433,75.5187,5949.1617
2014-01-27 09:55:00,98.98,99.08,98.93,99.0,4110.32990805841,75.4729,75.5492,75.4348,75.4882,4110.3299
2014-01-27 10:00:00,98.87,99.05,98.78,98.92,10275.824770146024,75.389,75.5263,75.3204,75.4272,10275.8248
2014-01-27 10:05:00,98.88,98.89,98.74,98.86,11573.82368848026,75.3967,75.4043,75.2899,75.3814,11573.8237
2014-01-27 10:10:00,98.79,98.79,98.46,98.46,5840.995132504056,75.328,75.328,75.0764,75.0764,5840.9951
2014-01-27 10:15:00,98.47,98.63,98.32,98.41,11357.490535424551,75.084,75.206,74.9697,75.0383,11357.4905
2014-01-27 10:20:00,98.39,98.39,98.16,98.19,4434.8296376419685,75.023,75.023,74.8477,74.8705,4434.8296
2014-01-27 10:25:00,98.27,98.39,97.91,97.98,12979.989183342346,74.9315,75.023,74.657,74.7104,12979.9892
2014-01-27 10:30:00,97.97,98.29,97.97,98.14,11249.3239588967,74.7028,74.9468,74.7028,74.8324,11249.324
2014-01-27 10:35:00,98.15,98.17,98.06,98.09,13412.655489453758,74.84,74.8553,74.7714,74.7943,13412.6555
2014-01-27 10:40:00,98.07,98.22,98.04,98.2,8004.326663061114,74.779,74.8934,74.7562,74.8782,8004.3267
2014-01-27 10:45:00,98.2,98.2,98.04,98.15,8220.65981611682,74.8782,74.8782,74.7562,74.84,8220.6598
2014-01-27 10:50:00,98.14,98.16,98.05,98.16,15359.65386695511,74.8324,74.8477,74.7638,74.8477,15359.6539
2014-01-27 10:55:00,98.17,98.28,98.06,98.06,5408.328826392644,74.8553,74.9392,74.7714,74.7714,5408.3288
2014-01-27 11:00:00,98.03,98.2,98.02,98.04,16765.819361817197,74.7485,74.8782,74.7409,74.7562,16765.8194
2014-01-27 11:05:00,98.06,98.14,97.96,98.09,11681.990265008111,74.7714,74.8324,74.6952,74.7943,11681.9903
2014-01-27 11:10:00,98.09,98.15,97.94,98.08,13953.488372093025,74.7943,74.84,74.6799,74.7867,13953.4884
2014-01-27 11:15:00,98.09,98.22,98.08,98.22,4542.9962141698215,74.7943,74.8934,74.7867,74.8934,4542.9962
2014-01-27 11:20:00,98.22,98.26,98.13,98.16,8436.992969172525,74.8934,74.9239,74.8248,74.8477,8436.993
2014-01-27 11:25:00,98.22,98.23,98.01,98.01,7571.660356949702,74.8934,74.901,74.7333,74.7333,7571.6604
2014-01-27 11:30:00,97.98,98.06,97.93,98.02,6381.828015143321,74.7104,74.7714,74.6723,74.7409,6381.828
2014-01-27 11:35:00,98.06,98.15,97.83,98.15,21957.815035154137,74.7714,74.84,74.596,74.84,21957.815
2014-01-27 11:40:00,98.14,98.36,98.12,98.29,11465.657111952409,74.8324,75.0002,74.8172,74.9468,11465.6571
2014-01-27 11:45:00,98.29,98.29,98.13,98.13,1730.6652244456463,74.9468,74.9468,74.8248,74.8248,1730.6652
2014-01-27 11:50:00,98.14,98.2,98.03,98.08,6598.161168199026,74.8324,74.8782,74.7485,74.7867,6598.1612
2014-01-27 11:55:00,97.93,98.05,97.93,98.0,4542.9962141698215,74.6723,74.7638,74.6723,74.7257,4542.9962
2014-01-27 12:00:00,97.99,97.99,97.86,97.99,6057.328285559762,74.718,74.718,74.6189,74.718,6057.3283
2014-01-27 12:05:00,97.96,98.01,97.88,97.99,4326.663061114115,74.6952,74.7333,74.6342,74.718,4326.6631
2014-01-27 12:10:00,98.02,98.02,97.87,97.97,2812.330989724175,74.7409,74.7409,74.6265,74.7028,2812.331
2014-01-27 12:15:00,97.94,97.97,97.78,97.78,6598.161168199026,74.6799,74.7028,74.5579,74.5579,6598.1612
2014-01-27 12:20:00,97.76,97.76,97.51,97.73,15359.65386695511,74.5427,74.5427,74.352,74.5198,15359.6539
2014-01-27 12:25:00,97.76,97.85,97.72,97.75,4867.49594375338,74.5427,74.6113,74.5122,74.535,4867.4959
2014-01-27 12:30:00,97.71,97.74,97.56,97.7,6381.828015143321,74.5045,74.5274,74.3902,74.4969,6381.828
2014-01-27 12:35:00,97.68,97.85,97.68,97.85,6381.828015143321,74.4817,74.6113,74.4817,74.6113,6381.828
2014-01-27 12:40:00,97.86,97.91,97.83,97.91,2055.164954029205,74.6189,74.657,74.596,74.657,2055.165
2014-01-27 12:45:00,97.86,97.89,97.7,97.81,6273.661438615468,74.6189,74.6418,74.4969,74.5808,6273.6614
2014-01-27 12:50:00,97.86,97.86,97.74,97.77,5408.328826392644,74.6189,74.6189,74.5274,74.5503,5408.3288
2014-01-27 12:55:00,97.78,97.79,97.72,97.72,4002.163331530557,74.5579,74.5655,74.5122,74.5122,4002.1633
2014-01-27 13:00:00,97.72,97.81,97.72,97.8,4759.329367225527,74.5122,74.5808,74.5122,74.5732,4759.3294
2014-01-27 13:05:00,97.81,97.98,97.81,97.94,6814.494321254732,74.5808,74.7104,74.5808,74.6799,6814.4943
2014-01-27 13:10:00,97.96,98.05,97.92,98.03,3028.664142779881,74.6952,74.7638,74.6647,74.7485,3028.6641
2014-01-27 13:15:00,98.0,98.04,97.97,98.02,4434.8296376419685,74.7257,74.7562,74.7028,74.7409,4434.8296
2014-01-27 13:20:00,98.05,98.05,97.89,97.9,6706.327744726879,74.7638,74.7638,74.6418,74.6494,6706.3277
2014-01-27 13:25:00,97.88,98.07,97.87,98.02,3028.664142779881,74.6342,74.779,74.6265,74.7409,3028.6641
2014-01-27 13:30:00,98.02,98.03,97.91,97.91,4326.663061114115,74.7409,74.7485,74.657,74.657,4326.6631
2014-01-27 13:35:00,97.92,98.09,97.92,98.08,9085.992428339645,74.6647,74.7943,74.6647,74.7867,9085.9924
2014-01-27 13:40:00,98.03,98.27,97.98,98.25,5516.495402920497,74.7485,74.9315,74.7104,74.9163,5516.4954
2014-01-27 13:45:00,98.24,98.41,98.21,98.32,4542.9962141698215,74.9087,75.0383,74.8858,74.9697,4542.9962
2014-01-27 13:50:00,98.27,98.33,98.25,98.31,3244.9972958355866,74.9315,74.9773,74.9163,74.962,3244.9973
2014-01-27 13:55:00,98.34,98.41,98.27,98.35,6165.494862087615,74.9849,75.0383,74.9315,74.9925,6165.4949
2014-01-27 14:00:00,98.34,98.48,98.33,98.39,6057.328285559762,74.9849,75.0917,74.9773,75.023,6057.3283
2014-01-27 14:05:00,98.4,98.46,98.35,98.35,7138.994050838291,75.0307,75.0764,74.9925,74.9925,7138.9941
2014-01-27 14:10:00,98.35,98.49,98.33,98.49,4975.662520281233,74.9925,75.0993,74.9773,75.0993,4975.6625
2014-01-27 14:15:00,98.5,98.57,98.46,98.48,8436.992969172525,75.1069,75.1603,75.0764,75.0917,8436.993
2014-01-27 14:20:00,98.49,98.51,98.4,98.43,6381.828015143321,75.0993,75.1145,75.0307,75.0535,6381.828
2014-01-27 14:25:00,98.41,98.48,98.38,98.48,4651.162790697675,75.0383,75.0917,75.0154,75.0917,4651.1628
2014-01-27 14:30:00,98.45,98.64,98.45,98.64,5408.328826392644,75.0688,75.2137,75.0688,75.2137,5408.3288
2014-01-27 14:35:00,98.65,98.74,98.57,98.6,7679.826933477555,75.2213,75.2899,75.1603,75.1832,7679.8269
2014-01-27 14:40:00,98.64,98.71,98.63,98.67,6598.161168199026,75.2137,75.267,75.206,75.2365,6598.1612
2014-01-27 14:45:00,98.67,98.72,98.64,98.7,4542.9962141698215,75.2365,75.2747,75.2137,75.2594,4542.9962
2014-01-27 14:50:00,98.73,98.76,98.67,98.72,8220.65981611682,75.2823,75.3052,75.2365,75.2747,8220.6598
2014-01-27 14:55:00,98.72,98.81,98.71,98.79,23147.64737696052,75.2747,75.3433,75.267,75.328,23147.6474
2014-01-27 15:00:00,98.76,98.76,98.69,98.73,9951.325040562466,75.3052,75.3052,75.2518,75.2823,9951.325
2014-01-27 15:05:00,98.75,98.79,98.68,98.78,9518.658734451054,75.2975,75.328,75.2442,75.3204,9518.6587
2014-01-27 15:10:00,98.78,98.91,98.76,98.9,11465.657111952409,75.3204,75.4195,75.3052,75.4119,11465.6571
2014-01-27 15:15:00,98.89,98.9,98.81,98.81,9518.658734451054,75.4043,75.4119,75.3433,75.3433,9518.6587
2014-01-27 15:20:00,98.8,98.8,98.67,98.67,16008.653326122228,75.3357,75.3357,75.2365,75.2365,16008.6533
2014-01-27 15:25:00,98.67,98.68,98.62,98.64,16441.31963223364,75.2365,75.2442,75.1984,75.2137,16441.3196
2014-01-27 15:30:00,98.63,98.71,98.54,98.58,25743.645213628988,75.206,75.267,75.1374,75.1679,25743.6452
2014-01-27 15:35:00,98.55,98.77,98.51,98.77,27582.47701460249,75.145,75.3128,75.1145,75.3128,27582.477
2014-01-27 15:40:00,98.77,98.81,98.65,98.74,27257.97728501893,75.3128,75.3433,75.2213,75.2899,27257.9773
2014-01-27 15:45:00,98.74,98.75,98.51,98.63,67387.77717685235,75.2899,75.2975,75.1145,75.206,67387.7772
2014-01-27 15:50:00,98.64,98.7,98.47,98.61,57544.61871281774,75.2137,75.2594,75.084,75.1908,57544.6187
2014-01-27 15:55:00,98.61,98.62,98.32,98.39,87831.26014061655,75.1908,75.1984,74.9697,75.023,87831.2601
2014-01-28 09:30:00,98.88,99.25,97.77,98.95,38074.63493780421,75.3967,75.6788,74.5503,75.45,38074.6349
2014-01-28 09:35:00,98.89,98.89,98.09,98.71,3569.4970254191453,75.4043,75.4043,74.7943,75.267,3569.497
2014-01-28 09:40:00,98.92,98.94,98.6,98.92,3677.6636019469984,75.4272,75.4424,75.1832,75.4272,3677.6636
2014-01-28 09:45:00,98.88,98.88,98.14,98.39,9194.159004867495,75.3967,75.3967,74.8324,75.023,9194.159
2014-01-28 09:50:00,98.41,98.46,98.19,98.37,17198.48566792861,75.0383,75.0764,74.8705,75.0078,17198.4857
2014-01-28 09:55:00,98.37,98.51,98.24,98.48,9302.32558139535,75.0078,75.1145,74.9087,75.0917,9302.3256
2014-01-28 10:00:00,98.25,98.92,98.25,98.9,8436.992969172525,74.9163,75.4272,74.9163,75.4119,8436.993
2014-01-28 10:05:00,98.89,99.1,98.74,98.88,17198.48566792861,75.4043,75.5644,75.2899,75.3967,17198.4857
2014-01-28 10:10:00,98.88,98.92,98.78,98.88,7355.327203893997,75.3967,75.4272,75.3204,75.3967,7355.3272
2014-01-28 10:15:00,98.72,98.76,98.47,98.63,4542.9962141698215,75.2747,75.3052,75.084,75.206,4542.9962
2014-01-28 10:20:00,98.64,98.74,98.56,98.73,6057.328285559762,75.2137,75.2899,75.1527,75.2823,6057.3283
2014-01-28 10:25:00,98.52,98.71,98.52,98.56,5840.995132504056,75.1222,75.267,75.1222,75.1527,5840.9951
2014-01-28 10:30:00,98.56,98.67,98.3,98.55,16008.653326122228,75.1527,75.2365,74.9544,75.145,16008.6533
2014-01-28 10:35:00,98.47,99.11,98.46,99.07,19578.15035154137,75.084,75.572,75.0764,75.5415,19578.1504
2014-01-28 10:40:00,98.94,99.03,98.73,98.92,25635.478637101136,75.4424,75.511,75.2823,75.4272,25635.4786
2014-01-28 10:45:00,98.95,99.44,98.93,99.15,23255.81395348837,75.45,75.8237,75.4348,75.6025,23255.814
2014-01-28 10:50:00,99.04,99.14,98.95,99.03,18496.484586262843,75.5187,75.5949,75.45,75.511,18496.4846
2014-01-28 10:55:00,99.08,99.34,99.07,99.23,8004.326663061114,75.5492,75.7474,75.5415,75.6635,8004.3267
2014-01-28 11:00:00,99.21,99.57,99.21,99.25,7138.994050838291,75.6483,75.9228,75.6483,75.6788,7138.9941
2014-01-28 11:05:00,99.37,99.56,99.22,99.43,8112.493239588966,75.7703,75.9152,75.6559,75.816,8112.4932
2014-01-28 11:10:00,99.38,99.45,99.24,99.33,11141.157382368849,75.7779,75.8313,75.6712,75.7398,11141.1574
2014-01-28 11:15:00,99.24,99.49,99.18,99.27,12330.98972417523,75.6712,75.8618,75.6254,75.694,12330.9897
2014-01-28 11:20:00,99.27,99.37,99.18,99.3,5624.66197944835,75.694,75.7703,75.6254,75.7169,5624.662
2014-01-28 11:25:00,99.25,99.46,99.12,99.36,39697.13358572201,75.6788,75.8389,75.5797,75.7627,39697.1336
2014-01-28 11:30:00,99.36,99.62,99.27,99.27,8653.32612222823,75.7627,75.9609,75.694,75.694,8653.3261
2014-01-28 11:35:00,99.27,99.51,99.25,99.49,19902.65008112493,75.694,75.877,75.6788,75.8618,19902.6501
2014-01-28 11:40:00,99.43,99.49,99.25,99.28,31151.974040021632,75.816,75.8618,75.6788,75.7017,31151.974
2014-01-28 11:45:00,99.26,99.43,99.19,99.31,12330.98972417523,75.6864,75.816,75.633,75.7245,12330.9897
2014-01-28 11:50:00,99.33,99.44,99.24,99.24,8004.326663061114,75.7398,75.8237,75.6712,75.6712,8004.3267
2014-01-28 11:55:00,99.16,99.42,99.16,99.42,9302.32558139535,75.6102,75.8084,75.6102,75.8084,9302.3256
2014-01-28 12:00:00,99.44,99.45,99.25,99.43,15359.65386695511,75.8237,75.8313,75.6788,75.816,15359.6539
2014-01-28 12:05:00,99.37,99.54,99.37,99.47,16873.98593834505,75.7703,75.8999,75.7703,75.8465,16873.9859
2014-01-28 12:10:00,99.49,99.49,99.21,99.37,6706.327744726879,75.8618,75.8618,75.6483,75.7703,6706.3277
2014-01-28 12:15:00,99.4,99.47,99.37,99.39,3569.4970254191453,75.7932,75.8465,75.7703,75.7855,3569.497
2014-01-28 12:20:00,99.37,99.38,99.27,99.33,13412.655489453758,75.7703,75.7779,75.694,75.7398,13412.6555
2014-01-28 12:25:00,99.31,99.33,99.2,99.25,7679.826933477555,75.7245,75.7398,75.6407,75.6788,7679.8269
2014-01-28 12:30:00,99.29,99.31,99.2,99.22,3677.6636019469984,75.7093,75.7245,75.6407,75.6559,3677.6636
2014-01-28 12:35:00,99.22,99.23,99.0,99.0,6273.661438615468,75.6559,75.6635,75.4882,75.4882,6273.6614
2014-01-28 12:40:00,98.97,99.07,98.97,99.07,9951.325040562466,75.4653,75.5415,75.4653,75.5415,9951.325
2014-01-28 12:45:00,99.1,99.17,99.1,99.12,2704.164413196322,75.5644,75.6178,75.5644,75.5797,2704.1644
2014-01-28 12:50:00,99.12,99.12,98.99,99.02,4218.496484586262,75.5797,75.5797,75.4805,75.5034,4218.4965
2014-01-28 12:55:00,99.03,99.13,99.03,99.13,4218.496484586262,75.511,75.5873,75.511,75.5873,4218.4965
2014-01-28 13:00:00,99.14,99.16,99.1,99.1,4326.663061114115,75.5949,75.6102,75.5644,75.5644,4326.6631
2014-01-28 13:05:00,99.09,99.09,98.97,98.99,2055.164954029205,75.5568,75.5568,75.4653,75.4805,2055.165
2014-01-28 13:10:00,98.97,99.05,98.93,99.05,5300.162249864791,75.4653,75.5263,75.4348,75.5263,5300.1622
2014-01-28 13:15:00,99.02,99.15,98.99,99.15,4434.8296376419685,75.5034,75.6025,75.4805,75.6025,4434.8296
2014-01-28 13:20:00,99.09,99.14,99.07,99.11,8004.326663061114,75.5568,75.5949,75.5415,75.572,8004.3267
2014-01-28 13:25:00,99.11,99.18,99.11,99.11,4218.496484586262,75.572,75.6254,75.572,75.572,4218.4965
2014-01-28 13:30:00,99.13,99.14,99.06,99.06,4975.662520281233,75.5873,75.5949,75.5339,75.5339,4975.6625
2014-01-28 13:35:00,99.05,99.07,98.92,98.99,15575.987020010816,75.5263,75.5415,75.4272,75.4805,15575.987
2014-01-28 13:40:00,99.0,99.2,99.0,99.08,22498.6479177934,75.4882,75.6407,75.4882,75.5492,22498.6479
2014-01-28 13:45:00,99.06,99.09,98.99,99.01,4975.662520281233,75.5339,75.5568,75.4805,75.4958,4975.6625
2014-01-28 13:50:00,99.01,99.03,98.93,99.02,10924.824229313142,75.4958,75.511,75.4348,75.5034,10924.8242
2014-01-28 13:55:00,99.0,99.17,99.0,99.13,21416.98215251488,75.4882,75.6178,75.4882,75.5873,21416.9822
2014-01-28 14:00:00,99.13,99.24,99.01,99.12,12547.322877230936,75.5873,75.6712,75.4958,75.5797,12547.3229
2014-01-28 14:05:00,99.07,99.07,99.0,99.04,2487.8312601406165,75.5415,75.5415,75.4882,75.5187,2487.8313
2014-01-28 14:10:00,99.0,99.56,99.0,99.49,20335.316387236344,75.4882,75.9152,75.4882,75.8618,20335.3164
2014-01-28 14:15:00,99.49,99.49,99.4,99.41,5732.828555976204,75.8618,75.8618,75.7932,75.8008,5732.8286
2014-01-28 14:20:00,99.4,99.72,99.39,99.54,18929.15089237425,75.7932,76.0372,75.7855,75.8999,18929.1509
2014-01-28 14:25:00,99.53,99.53,99.47,99.47,5191.995673336939,75.8923,75.8923,75.8465,75.8465,5191.9957
2014-01-28 14:30:00,99.45,99.5,99.42,99.49,10059.491617090318,75.8313,75.8694,75.8084,75.8618,10059.4916
2014-01-28 14:35:00,99.49,99.57,99.49,99.51,9518.658734451054,75.8618,75.9228,75.8618,75.877,9518.6587
2014-01-28 14:40:00,99.52,99.52,99.38,99.38,8220.65981611682,75.8847,75.8847,75.7779,75.7779,8220.6598
2014-01-28 14:45:00,99.37,99.44,99.37,99.38,12871.822606814494,75.7703,75.8237,75.7703,75.7779,12871.8226
2014-01-28 14:50:00,99.4,99.54,99.38,99.49,38399.13466738778,75.7932,75.8999,75.7779,75.8618,38399.1347
2014-01-28 14:55:00,99.48,99.57,99.44,99.48,17198.48566792861,75.8542,75.9228,75.8237,75.8542,17198.4857
2014-01-28 15:00:00,99.48,99.62,99.46,99.58,36884.80259599783,75.8542,75.9609,75.8389,75.9304,36884.8026
2014-01-28 15:05:00,99.55,99.8,99.5,99.52,34396.97133585722,75.9075,76.0982,75.8694,75.8847,34396.9713
2014-01-28 15:10:00,99.54,99.69,99.53,99.6,30827.474310438072,75.8999,76.0143,75.8923,75.9457,30827.4743
2014-01-28 15:15:00,99.54,99.7,99.54,99.7,19469.98377501352,75.8999,76.0219,75.8999,76.0219,19469.9838
2014-01-28 15:20:00,99.66,99.74,99.62,99.74,19902.65008112493,75.9914,76.0524,75.9609,76.0524,19902.6501
2014-01-28 15:25:00,99.7,99.79,99.67,99.72,40454.29962141698,76.0219,76.0905,75.999,76.0372,40454.2996
2014-01-28 15:30:00,99.74,99.77,99.68,99.76,15575.987020010816,76.0524,76.0753,76.0067,76.0677,15575.987
2014-01-28 15:35:00,99.74,99.78,99.56,99.57,30070.308274743104,76.0524,76.0829,75.9152,75.9228,30070.3083
2014-01-28 15:40:00,99.58,99.63,99.51,99.51,44131.96322336398,75.9304,75.9685,75.877,75.877,44131.9632
2014-01-28 15:45:00,99.51,99.61,99.47,99.58,53109.789075175766,75.877,75.9533,75.8465,75.9304,53109.7891
2014-01-28 15:50:00,99.56,99.61,99.5,99.51,81449.43212547322,75.9152,75.9533,75.8694,75.877,81449.4321
2014-01-28 15:55:00,99.51,99.7,99.49,99.65,146241.2114656571,75.877,76.0219,75.8618,75.9838,146241.2115
2014-01-29 09:30:00,98.43,98.79,97.44,98.0,40237.96646836127,75.0535,75.328,74.2987,74.7257,40237.9665
2014-01-29 09:35:00,98.0,98.02,97.7,97.94,29745.808545159543,74.7257,74.7409,74.4969,74.6799,29745.8085
2014-01-29 09:40:00,98.0,98.74,98.0,98.74,15359.65386695511,74.7257,75.2899,74.7257,75.2899,15359.6539
2014-01-29 09:45:00,98.75,99.08,98.53,99.0,11898.323418063816,75.2975,75.5492,75.1298,75.4882,11898.3234
2014-01-29 09:50:00,99.07,99.25,99.0,99.0,32125.47322877231,75.5415,75.6788,75.4882,75.4882,32125.4732
2014-01-29 09:55:00,98.99,99.35,98.92,99.25,26825.31097890752,75.4805,75.755,75.4272,75.6788,26825.311
2014-01-29 10:00:00,99.32,99.5,99.25,99.3,7679.826933477555,75.7322,75.8694,75.6788,75.7169,7679.8269
2014-01-29 10:05:00,99.29,99.45,99.18,99.38,51595.45700378583,75.7093,75.8313,75.6254,75.7779,51595.457
2014-01-29 10:10:00,99.29,99.3,99.09,99.09,31692.806922660897,75.7093,75.7169,75.5568,75.5568,31692.8069
2014-01-29 10:15:00,99.11,99.26,99.11,99.22,15251.487290427258,75.572,75.6864,75.572,75.6559,15251.4873
2014-01-29 10:20:00,99.22,99.22,98.95,99.05,48458.626284478094,75.6559,75.6559,75.45,75.5263,48458.6263
2014-01-29 10:25:00,99.12,99.12,98.91,98.92,12979.989183342346,75.5797,75.5797,75.4195,75.4272,12979.9892
2014-01-29 10:30:00,98.9,99.01,98.85,98.85,42617.63115197404,75.4119,75.4958,75.3738,75.3738,42617.6312
2014-01-29 10:35:00,98.81,98.88,98.66,98.79,11357.490535424551,75.3433,75.3967,75.2289,75.328,11357.4905
2014-01-29 10:40:00,98.81,99.02,98.8,99.0,6598.161168199026,75.3433,75.5034,75.3357,75.4882,6598.1612
2014-01-29 10:45:00,98.99,99.07,98.97,99.06,6489.994591671173,75.4805,75.5415,75.4653,75.5339,6489.9946
2014-01-29 10:50:00,99.05,99.23,98.96,98.96,19578.15035154137,75.5263,75.6635,75.4577,75.4577,19578.1504
2014-01-29 10:55:00,98.94,98.97,98.85,98.88,24337.4797187669,75.4424,75.4653,75.3738,75.3967,24337.4797
2014-01-29 11:00:00,98.89,98.93,98.83,98.86,12979.989183342346,75.4043,75.4348,75.3585,75.3814,12979.9892
2014-01-29 11:05:00,98.91,98.91,98.75,98.78,30502.97458085452,75.4195,75.4195,75.2975,75.3204,30502.9746
2014-01-29 11:10:00,98.79,98.86,98.78,98.82,13845.32179556517,75.328,75.3814,75.3204,75.3509,13845.3218
2014-01-29 11:15:00,98.8,98.89,98.64,98.77,11032.990805840996,75.3357,75.4043,75.2137,75.3128,11032.9908
2014-01-29 11:20:00,98.78,98.79,98.55,98.67,27690.64359113034,75.3204,75.328,75.145,75.2365,27690.6436
2014-01-29 11:25:00,98.64,98.73,98.64,98.69,32990.80584099513,75.2137,75.2823,75.2137,75.2518,32990.8058
2014-01-29 11:30:00,98.71,98.99,98.67,98.89,17847.485127095726,75.267,75.4805,75.2365,75.4043,17847.4851
2014-01-29 11:35:00,98.89,98.95,98.83,98.92,6814.494321254732,75.4043,75.45,75.3585,75.4272,6814.4943
2014-01-29 11:40:00,98.89,98.91,98.71,98.71,5300.162249864791,75.4043,75.4195,75.267,75.267,5300.1622
2014-01-29 11:45:00,98.76,98.91,98.67,98.91,7355.327203893997,75.3052,75.4195,75.2365,75.4195,7355.3272
2014-01-29 11:50:00,98.88,98.88,98.82,98.82,8004.326663061114,75.3967,75.3967,75.3509,75.3509,8004.3267
2014-01-29 11:55:00,98.84,98.85,98.82,98.83,7355.327203893997,75.3662,75.3738,75.3509,75.3585,7355.3272
2014-01-29 12:00:00,98.85,98.86,98.8,98.8,4867.49594375338,75.3738,75.3814,75.3357,75.3357,4867.4959
2014-01-29 12:05:00,98.8,98.82,98.74,98.76,6706.327744726879,75.3357,75.3509,75.2899,75.3052,6706.3277
2014-01-29 12:10:00,98.75,98.76,98.66,98.68,6598.161168199026,75.2975,75.3052,75.2289,75.2442,6598.1612
2014-01-29 12:15:00,98.69,98.69,98.56,98.61,13196.322336398052,75.2518,75.2518,75.1527,75.1908,13196.3223
2014-01-29 12:20:00,98.61,98.7,98.61,98.7,3353.16387236344,75.1908,75.2594,75.1908,75.2594,3353.1639
2014-01-29 12:25:00,98.7,98.7,98.64,98.69,10924.824229313142,75.2594,75.2594,75.2137,75.2518,10924.8242
2014-01-29 12:30:00,98.68,98.72,98.67,98.69,8328.826392644673,75.2442,75.2747,75.2365,75.2518,8328.8264
2014-01-29 12:35:00,98.67,98.67,98.49,98.55,10167.658193618172,75.2365,75.2365,75.0993,75.145,10167.6582
2014-01-29 12:40:00,98.59,98.61,98.54,98.56,5949.161709031909,75.1755,75.1908,75.1374,75.1527,5949.1617
2014-01-29 12:45:00,98.55,98.6,98.51,98.51,3569.4970254191453,75.145,75.1832,75.1145,75.1145,3569.497
2014-01-29 12:50:00,98.52,98.55,98.51,98.55,5083.829096809086,75.1222,75.145,75.1145,75.145,5083.8291
2014-01-29 12:55:00,98.53,98.63,98.53,98.57,5191.995673336939,75.1298,75.206,75.1298,75.1603,5191.9957
2014-01-29 13:00:00,98.58,98.6,98.4,98.4,4975.662520281233,75.1679,75.1832,75.0307,75.0307,4975.6625
2014-01-29 13:05:00,98.39,98.42,98.35,98.39,4326.663061114115,75.023,75.0459,74.9925,75.023,4326.6631
2014-01-29 13:10:00,98.41,98.53,98.35,98.53,10167.658193618172,75.0383,75.1298,74.9925,75.1298,10167.6582
2014-01-29 13:15:00,98.51,98.57,98.51,98.52,4975.662520281233,75.1145,75.1603,75.1145,75.1222,4975.6625
2014-01-29 13:20:00,98.51,98.59,98.51,98.56,6273.661438615468,75.1145,75.1755,75.1145,75.1527,6273.6614
2014-01-29 13:25:00,98.56,98.61,98.53,98.57,9410.4921579232,75.1527,75.1908,75.1298,75.1603,9410.4922
2014-01-29 13:30:00,98.6,98.6,98.49,98.54,7787.993510005408,75.1832,75.1832,75.0993,75.1374,7787.9935
2014-01-29 13:35:00,98.52,98.55,98.39,98.41,8436.992969172525,75.1222,75.145,75.023,75.0383,8436.993
2014-01-29 13:40:00,98.41,98.49,98.39,98.39,8004.326663061114,75.0383,75.0993,75.023,75.023,8004.3267
2014-01-29 13:45:00,98.38,98.42,98.3,98.42,4110.32990805841,75.0154,75.0459,74.9544,75.0459,4110.3299
2014-01-29 13:50:00,98.41,98.49,98.41,98.49,10383.991346673878,75.0383,75.0993,75.0383,75.0993,10383.9913
2014-01-29 13:55:00,98.49,98.54,98.48,98.51,7571.660356949702,75.0993,75.1374,75.0917,75.1145,7571.6604
2014-01-29 14:00:00,98.51,98.82,98.44,98.8,22823.14764737696,75.1145,75.3509,75.0612,75.3357,22823.1476
2014-01-29 14:05:00,98.84,98.84,98.23,98.39,18280.15143320714,75.3662,75.3662,74.901,75.023,18280.1514
2014-01-29 14:10:00,98.35,98.4,98.16,98.27,32774.47268793943,74.9925,75.0307,74.8477,74.9315,32774.4727
2014-01-29 14:15:00,98.25,98.27,97.93,97.96,30935.640886965928,74.9163,74.9315,74.6723,74.6952,30935.6409
2014-01-29 14:20:00,97.95,97.99,97.85,97.86,16333.153055705789,74.6875,74.718,74.6113,74.6189,16333.1531
2014-01-29 14:25:00,97.85,98.05,97.81,98.02,31151.974040021632,74.6113,74.7638,74.5808,74.7409,31151.974
2014-01-29 14:30:00,98.02,98.08,97.9,98.04,34613.30448891292,74.7409,74.7867,74.6494,74.7562,34613.3045
2014-01-29 14:35:00,98.06,98.1,97.94,97.94,24229.313142239047,74.7714,74.8019,74.6799,74.6799,24229.3131
2014-01-29 14:40:00,97.98,98.03,97.91,98.01,66955.11087074094,74.7104,74.7485,74.657,74.7333,66955.1109
2014-01-29 14:45:00,98.0,98.02,97.7,97.71,15900.486749594374,74.7257,74.7409,74.4969,74.5045,15900.4867
2014-01-29 14:50:00,97.74,97.79,97.71,97.71,15684.153596538668,74.5274,74.5655,74.5045,74.5045,15684.1536
2014-01-29 14:55:00,97.72,97.75,97.56,97.58,20118.98323418064,74.5122,74.535,74.3902,74.4054,20118.9832
2014-01-29 15:00:00,97.59,97.63,97.52,97.56,9194.159004867495,74.413,74.4435,74.3597,74.3902,9194.159
2014-01-29 15:05:00,97.54,97.66,97.52,97.65,16116.81990265008,74.3749,74.4664,74.3597,74.4588,16116.8199
2014-01-29 15:10:00,97.67,97.77,97.6,97.77,34829.63764196863,74.474,74.5503,74.4207,74.5503,34829.6376
2014-01-29 15:15:00,97.75,97.98,97.75,97.84,12439.156300703082,74.535,74.7104,74.535,74.6037,12439.1563
2014-01-29 15:20:00,97.81,98.08,97.81,98.06,14926.9875608437,74.5808,74.7867,74.5808,74.7714,14926.9876
2014-01-29 15:25:00,98.03,98.14,98.0,98.02,21849.648458626285,74.7485,74.8324,74.7257,74.7409,21849.6485
2014-01-29 15:30:00,98.01,98.14,97.96,98.0,30070.308274743104,74.7333,74.8324,74.6952,74.7257,30070.3083
2014-01-29 15:35:00,97.95,98.1,97.94,98.08,19361.817198485667,74.6875,74.8019,74.6799,74.7867,19361.8172
2014-01-29 15:40:00,98.05,98.14,98.0,98.08,24229.313142239047,74.7638,74.8324,74.7257,74.7867,24229.3131
2014-01-29 15:45:00,98.1,98.14,97.98,98.0,45105.462412114655,74.8019,74.8324,74.7104,74.7257,45105.4624
2014-01-29 15:50:00,97.95,98.04,97.94,98.02,45429.96214169821,74.6875,74.7562,74.6799,74.7409,45429.9621
2014-01-29 15:55:00,98.02,98.06,98.0,98.0,75824.77014602488,74.7409,74.7714,74.7257,74.7257,75824.7701
2014-01-30 09:30:00,98.47,98.5,98.14,98.17,18604.6511627907,75.084,75.1069,74.8324,74.8553,18604.6512
2014-01-30 09:35:00,98.12,98.34,98.06,98.27,7138.994050838291,74.8172,74.9849,74.7714,74.9315,7138.9941
2014-01-30 09:40:00,98.18,98.21,97.95,98.01,9518.658734451054,74.8629,74.8858,74.6875,74.7333,9518.6587
2014-01-30 09:45:00,98.07,98.11,97.97,98.11,7355.327203893997,74.779,74.8095,74.7028,74.8095,7355.3272
2014-01-30 09:50:00,98.19,98.36,98.09,98.09,6165.494862087615,74.8705,75.0002,74.7943,74.7943,6165.4949
2014-01-30 09:55:00,98.09,98.1,97.91,98.0,6922.660897782585,74.7943,74.8019,74.657,74.7257,6922.6609
2014-01-30 10:00:00,97.94,98.14,97.83,98.06,14602.48783126014,74.6799,74.8324,74.596,74.7714,14602.4878
2014-01-30 10:05:00,98.05,98.1,97.91,98.06,8545.159545700379,74.7638,74.8019,74.657,74.7714,8545.1595
2014-01-30 10:10:00,98.02,98.09,97.97,98.02,5300.162249864791,74.7409,74.7943,74.7028,74.7409,5300.1622
2014-01-30 10:15:00,98.0,98.07,97.86,98.06,19902.65008112493,74.7257,74.779,74.6189,74.7714,19902.6501
2014-01-30 10:20:00,98.1,98.16,98.0,98.04,10708.491076257436,74.8019,74.8477,74.7257,74.7562,10708.4911
2014-01-30 10:25:00,98.02,98.2,98.02,98.08,5949.161709031909,74.7409,74.8782,74.7409,74.7867,5949.1617
2014-01-30 10:30:00,98.1,98.13,98.0,98.04,8328.826392644673,74.8019,74.8248,74.7257,74.7562,8328.8264
2014-01-30 10:35:00,98.1,98.11,98.06,98.11,3569.4970254191453,74.8019,74.8095,74.7714,74.8095,3569.497
2014-01-30 10:40:00,98.08,98.12,97.97,97.98,11249.3239588967,74.7867,74.8172,74.7028,74.7104,11249.324
2014-01-30 10:45:00,97.95,97.99,97.9,97.97,5732.828555976204,74.6875,74.718,74.6494,74.7028,5732.8286
2014-01-30 10:50:00,97.96,97.99,97.86,97.92,6922.660897782585,74.6952,74.718,74.6189,74.6647,6922.6609
2014-01-30 10:55:00,97.92,98.04,97.92,98.01,8545.159545700379,74.6647,74.7562,74.6647,74.7333,8545.1595
2014-01-30 11:00:00,98.0,98.02,97.89,98.01,8112.493239588966,74.7257,74.7409,74.6418,74.7333,8112.4932
2014-01-30 11:05:00,98.02,98.02,97.85,98.01,13088.1557598702,74.7409,74.7409,74.6113,74.7333,13088.1558
2014-01-30 11:10:00,98.01,98.06,97.9,97.97,8220.65981611682,74.7333,74.7714,74.6494,74.7028,8220.6598
2014-01-30 11:15:00,97.97,98.04,97.94,98.02,5408.328826392644,74.7028,74.7562,74.6799,74.7409,5408.3288
2014-01-30 11:20:00,98.02,98.2,98.01,98.09,8761.492698756085,74.7409,74.8782,74.7333,74.7943,8761.4927
2014-01-30 11:25:00,98.09,98.09,97.89,97.96,21308.81557598702,74.7943,74.7943,74.6418,74.6952,21308.8156
2014-01-30 11:30:00,97.95,98.14,97.94,98.09,8112.493239588966,74.6875,74.8324,74.6799,74.7943,8112.4932
2014-01-30 11:35:00,98.08,98.13,97.91,97.91,48674.9594375338,74.7867,74.8248,74.657,74.657,48674.9594
2014-01-30 11:40:00,97.96,98.14,97.96,98.07,8112.493239588966,74.6952,74.8324,74.6952,74.779,8112.4932
2014-01-30 11:45:00,98.12,98.28,98.09,98.28,7463.49378042185,74.8172,74.9392,74.7943,74.9392,7463.4938
2014-01-30 11:50:00,98.27,98.34,98.27,98.29,4326.663061114115,74.9315,74.9849,74.9315,74.9468,4326.6631
2014-01-30 11:55:00,98.3,98.36,98.29,98.35,4002.163331530557,74.9544,75.0002,74.9468,74.9925,4002.1633
2014-01-30 12:00:00,98.32,98.36,98.27,98.3,6057.328285559762,74.9697,75.0002,74.9315,74.9544,6057.3283
2014-01-30 12:05:00,98.29,98.36,98.29,98.36,3461.3304488912927,74.9468,75.0002,74.9468,75.0002,3461.3304
2014-01-30 12:10:00,98.36,98.4,98.33,98.34,5840.995132504056,75.0002,75.0307,74.9773,74.9849,5840.9951
2014-01-30 12:15:00,98.33,98.34,98.24,98.27,6489.994591671173,74.9773,74.9849,74.9087,74.9315,6489.9946
2014-01-30 12:20:00,98.27,98.39,98.27,98.38,7463.49378042185,74.9315,75.023,74.9315,75.0154,7463.4938
2014-01-30 12:25:00,98.38,98.39,98.27,98.27,4434.8296376419685,75.0154,75.023,74.9315,74.9315,4434.8296
2014-01-30 12:30:00,98.29,98.32,98.27,98.27,3785.830178474851,74.9468,74.9697,74.9315,74.9315,3785.8302
2014-01-30 12:35:00,98.27,98.32,98.25,98.27,6706.327744726879,74.9315,74.9697,74.9163,74.9315,6706.3277
2014-01-30 12:40:00,98.3,98.42,98.3,98.42,6489.994591671173,74.9544,75.0459,74.9544,75.0459,6489.9946
2014-01-30 12:45:00,98.4,98.43,98.36,98.38,4218.496484586262,75.0307,75.0535,75.0002,75.0154,4218.4965
2014-01-30 12:50:00,98.4,98.42,98.34,98.37,12114.656571119524,75.0307,75.0459,74.9849,75.0078,12114.6566
2014-01-30 12:55:00,98.4,98.49,98.4,98.42,4975.662520281233,75.0307,75.0993,75.0307,75.0459,4975.6625
2014-01-30 13:00:00,98.41,98.44,98.36,98.38,4867.49594375338,75.0383,75.0612,75.0002,75.0154,4867.4959
2014-01-30 13:05:00,98.36,98.39,98.33,98.37,3569.4970254191453,75.0002,75.023,74.9773,75.0078,3569.497
2014-01-30 13:10:00,98.39,98.39,98.35,98.39,1514.3320713899404,75.023,75.023,74.9925,75.023,1514.3321
2014-01-30 13:15:00,98.37,98.39,98.37,98.39,2920.497566252028,75.0078,75.023,75.0078,75.023,2920.4976
2014-01-30 13:20:00,98.39,98.49,98.39,98.49,5083.829096809086,75.023,75.0993,75.023,75.0993,5083.8291
2014-01-30 13:25:00,98.44,98.46,98.38,98.38,6706.327744726879,75.0612,75.0764,75.0154,75.0154,6706.3277
2014-01-30 13:30:00,98.36,98.37,98.27,98.27,5840.995132504056,75.0002,75.0078,74.9315,74.9315,5840.9951
2014-01-30 13:35:00,98.26,98.26,98.2,98.2,4759.329367225527,74.9239,74.9239,74.8782,74.8782,4759.3294
2014-01-30 13:40:00,98.21,98.27,98.19,98.25,3893.996755002704,74.8858,74.9315,74.8705,74.9163,3893.9968
2014-01-30 13:45:00,98.25,98.25,98.19,98.2,4542.9962141698215,74.9163,74.9163,74.8705,74.8782,4542.9962
2014-01-30 13:50:00,98.18,98.18,98.1,98.11,6706.327744726879,74.8629,74.8629,74.8019,74.8095,6706.3277
2014-01-30 13:55:00,98.08,98.1,98.06,98.08,4434.8296376419685,74.7867,74.8019,74.7714,74.7867,4434.8296
2014-01-30 14:00:00,98.09,98.09,98.0,98.01,8220.65981611682,74.7943,74.7943,74.7257,74.7333,8220.6598
2014-01-30 14:05:00,98.01,98.03,97.93,98.0,13520.82206598161,74.7333,74.7485,74.6723,74.7257,13520.8221
2014-01-30 14:10:00,97.99,98.06,97.98,98.01,12439.156300703082,74.718,74.7714,74.7104,74.7333,12439.1563
2014-01-30 14:15:00,98.0,98.0,97.88,97.9,15575.987020010816,74.7257,74.7257,74.6342,74.6494,15575.987
2014-01-30 14:20:00,97.9,97.97,97.84,97.89,15467.820443482964,74.6494,74.7028,74.6037,74.6418,15467.8204
2014-01-30 14:25:00,97.89,98.0,97.87,98.0,7138.994050838291,74.6418,74.7257,74.6265,74.7257,7138.9941
2014-01-30 14:30:00,98.0,98.14,98.0,98.09,15575.987020010816,74.7257,74.8324,74.7257,74.7943,15575.987
2014-01-30 14:35:00,98.06,98.07,98.01,98.03,6598.161168199026,74.7714,74.779,74.7333,74.7485,6598.1612
2014-01-30 14:40:00,98.03,98.06,97.9,98.01,20010.816657652784,74.7485,74.7714,74.6494,74.7333,20010.8167
2014-01-30 14:45:00,98.04,98.04,97.9,97.9,10059.491617090318,74.7562,74.7562,74.6494,74.6494,10059.4916
2014-01-30 14:50:00,97.91,97.99,97.91,97.93,8004.326663061114,74.657,74.718,74.657,74.6723,8004.3267
2014-01-30 14:55:00,97.91,97.94,97.9,97.94,5949.161709031909,74.657,74.6799,74.6494,74.6799,5949.1617
2014-01-30 15:00:00,97.94,98.08,97.94,98.05,9951.325040562466,74.6799,74.7867,74.6799,74.7638,9951.325
2014-01-30 15:05:00,98.05,98.06,98.01,98.03,6922.660897782585,74.7638,74.7714,74.7333,74.7485,6922.6609
2014-01-30 15:10:00,98.04,98.26,98.04,98.17,12655.489453758788,74.7562,74.9239,74.7562,74.8553,12655.4895
2014-01-30 15:15:00,98.16,98.21,98.12,98.14,14169.821525148727,74.8477,74.8858,74.8172,74.8324,14169.8215
2014-01-30 15:20:00,98.12,98.17,98.08,98.09,10600.324499729582,74.8172,74.8553,74.7867,74.7943,10600.3245
2014-01-30 15:25:00,98.09,98.14,98.09,98.1,10275.824770146024,74.7943,74.8324,74.7943,74.8019,10275.8248
2014-01-30 15:30:00,98.11,98.16,98.07,98.09,13628.988642509465,74.8095,74.8477,74.779,74.7943,13628.9886
2014-01-30 15:35:00,98.07,98.12,98.04,98.08,14494.321254732287,74.779,74.8172,74.7562,74.7867,14494.3213
2014-01-30 15:40:00,98.08,98.14,98.07,98.07,20443.4829637642,74.7867,74.8324,74.779,74.779,20443.483
2014-01-30 15:45:00,98.08,98.1,97.88,97.9,30502.97458085452,74.7867,74.8019,74.6342,74.6494,30502.9746
2014-01-30 15:50:00,97.9,97.96,97.89,97.94,26500.81124932396,74.6494,74.6952,74.6418,74.6799,26500.8112
2014-01-30 15:55:00,97.95,97.99,97.85,97.92,51054.62412114657,74.6875,74.718,74.6113,74.6647,51054.6241
2014-01-31 09:30:00,96.92,96.95,96.63,96.8,140508.3829096809,73.9021,73.925,73.681,73.8106,140508.3829
2014-01-31 09:35:00,96.8,97.02,96.25,96.34,43807.46349378042,73.8106,73.9784,73.3913,73.4599,43807.4635
2014-01-31 09:40:00,96.34,96.46,95.97,96.43,43807.46349378042,73.4599,73.5514,73.1778,73.5285,43807.4635
2014-01-31 09:45:00,96.29,96.8,96.28,96.8,17414.818820984314,73.4218,73.8106,73.4141,73.8106,17414.8188
2014-01-31 09:50:00,96.82,96.98,96.62,96.8,13196.322336398052,73.8259,73.9479,73.6734,73.8106,13196.3223
2014-01-31 09:55:00,96.75,96.82,96.43,96.56,13412.655489453758,73.7725,73.8259,73.5285,73.6276,13412.6555
2014-01-31 10:00:00,96.65,97.01,96.55,96.89,18712.81773931855,73.6963,73.9708,73.62,73.8793,18712.8177
2014-01-31 10:05:00,96.86,97.17,96.86,97.17,15900.486749594374,73.8564,74.0928,73.8564,74.0928,15900.4867
2014-01-31 10:10:00,97.12,97.25,97.07,97.21,312817.73931855056,74.0546,74.1538,74.0165,74.1233,312817.7393
2014-01-31 10:15:00,97.12,97.25,97.01,97.16,15035.154137371552,74.0546,74.1538,73.9708,74.0851,15035.1541
2014-01-31 10:20:00,97.09,97.16,97.04,97.1,5516.495402920497,74.0318,74.0851,73.9936,74.0394,5516.4954
2014-01-31 10:25:00,97.05,97.23,97.04,97.1,12871.822606814494,74.0013,74.1385,73.9936,74.0394,12871.8226
2014-01-31 10:30:00,97.12,97.17,97.03,97.09,9518.658734451054,74.0546,74.0928,73.986,74.0318,9518.6587
2014-01-31 10:35:00,97.06,97.26,97.06,97.22,120497.56625202812,74.0089,74.1614,74.0089,74.1309,120497.5663
2014-01-31 10:40:00,97.22,97.31,97.03,97.15,16657.652785289345,74.1309,74.1995,73.986,74.0775,16657.6528
2014-01-31 10:45:00,97.13,97.42,97.1,97.42,41211.46565711195,74.0623,74.2834,74.0394,74.2834,41211.4657
2014-01-31 10:50:00,97.43,97.53,97.29,97.34,10816.657652785289,74.291,74.3673,74.1843,74.2224,10816.6577
2014-01-31 10:55:00,97.42,97.46,97.27,97.32,6057.328285559762,74.2834,74.3139,74.169,74.2072,6057.3283
2014-01-31 11:00:00,97.31,97.57,97.28,97.57,5949.161709031909,74.1995,74.3978,74.1767,74.3978,5949.1617
2014-01-31 11:05:00,97.61,97.73,97.53,97.73,7571.660356949702,74.4283,74.5198,74.3673,74.5198,7571.6604
2014-01-31 11:10:00,97.74,97.74,97.47,97.54,10492.15792320173,74.5274,74.5274,74.3215,74.3749,10492.1579
2014-01-31 11:15:00,97.56,97.64,97.48,97.48,9410.4921579232,74.3902,74.4512,74.3292,74.3292,9410.4922
2014-01-31 11:20:00,97.47,97.63,97.47,97.63,5840.995132504056,74.3215,74.4435,74.3215,74.4435,5840.9951
2014-01-31 11:25:00,97.68,97.9,97.62,97.9,14169.821525148727,74.4817,74.6494,74.4359,74.6494,14169.8215
2014-01-31 11:30:00,97.91,98.02,97.69,97.74,8545.159545700379,74.657,74.7409,74.4893,74.5274,8545.1595
2014-01-31 11:35:00,97.67,97.68,97.56,97.63,4326.663061114115,74.474,74.4817,74.3902,74.4435,4326.6631
2014-01-31 11:40:00,97.62,97.66,97.56,97.65,13088.1557598702,74.4359,74.4664,74.3902,74.4588,13088.1558
2014-01-31 11:45:00,97.66,97.69,97.53,97.56,6165.494862087615,74.4664,74.4893,74.3673,74.3902,6165.4949
2014-01-31 11:50:00,97.57,97.64,97.56,97.6,8004.326663061114,74.3978,74.4512,74.3902,74.4207,8004.3267
2014-01-31 11:55:00,97.58,97.65,97.57,97.65,3353.16387236344,74.4054,74.4588,74.3978,74.4588,3353.1639
2014-01-31 12:00:00,97.71,97.84,97.71,97.81,3893.996755002704,74.5045,74.6037,74.5045,74.5808,3893.9968
2014-01-31 12:05:00,97.78,97.9,97.74,97.9,6165.494862087615,74.5579,74.6494,74.5274,74.6494,6165.4949
2014-01-31 12:10:00,97.9,97.9,97.74,97.77,3677.6636019469984,74.6494,74.6494,74.5274,74.5503,3677.6636
2014-01-31 12:15:00,97.69,97.74,97.65,97.74,4326.663061114115,74.4893,74.5274,74.4588,74.5274,4326.6631
2014-01-31 12:20:00,97.72,97.72,97.56,97.6,5083.829096809086,74.5122,74.5122,74.3902,74.4207,5083.8291
2014-01-31 12:25:00,97.59,97.59,97.49,97.55,3353.16387236344,74.413,74.413,74.3368,74.3825,3353.1639
2014-01-31 12:30:00,97.54,97.55,97.41,97.45,7355.327203893997,74.3749,74.3825,74.2758,74.3063,7355.3272
2014-01-31 12:35:00,97.35,97.4,97.3,97.32,6814.494321254732,74.23,74.2682,74.1919,74.2072,6814.4943
2014-01-31 12:40:00,97.33,97.43,97.24,97.41,115089.23742563548,74.2148,74.291,74.1462,74.2758,115089.2374
2014-01-31 12:45:00,97.41,97.53,97.41,97.52,3353.16387236344,74.2758,74.3673,74.2758,74.3597,3353.1639
2014-01-31 12:50:00,97.48,97.49,97.41,97.41,4542.9962141698215,74.3292,74.3368,74.2758,74.2758,4542.9962
2014-01-31 12:55:00,97.46,97.52,97.45,97.45,5191.995673336939,74.3139,74.3597,74.3063,74.3063,5191.9957
2014-01-31 13:00:00,97.45,97.52,97.42,97.47,6814.494321254732,74.3063,74.3597,74.2834,74.3215,6814.4943
2014-01-31 13:05:00,97.41,97.46,97.25,97.46,5408.328826392644,74.2758,74.3139,74.1538,74.3139,5408.3288
2014-01-31 13:10:00,97.43,97.44,97.32,97.36,3893.996755002704,74.291,74.2987,74.2072,74.2377,3893.9968
2014-01-31 13:15:00,97.39,97.39,97.27,97.29,6814.494321254732,74.2605,74.2605,74.169,74.1843,6814.4943
2014-01-31 13:20:00,97.3,97.34,97.24,97.31,6814.494321254732,74.1919,74.2224,74.1462,74.1995,6814.4943
2014-01-31 13:25:00,97.32,97.36,97.23,97.29,6706.327744726879,74.2072,74.2377,74.1385,74.1843,6706.3277
2014-01-31 13:30:00,97.3,97.43,97.28,97.37,7355.327203893997,74.1919,74.291,74.1767,74.2453,7355.3272
2014-01-31 13:35:00,97.35,97.45,97.35,97.44,4867.49594375338,74.23,74.3063,74.23,74.2987,4867.4959
2014-01-31 13:40:00,97.44,97.57,97.44,97.53,5516.495402920497,74.2987,74.3978,74.2987,74.3673,5516.4954
2014-01-31 13:45:00,97.52,97.81,97.5,97.75,15035.154137371552,74.3597,74.5808,74.3444,74.535,15035.1541
2014-01-31 13:50:00,97.77,97.9,97.77,97.9,12655.489453758788,74.5503,74.6494,74.5503,74.6494,12655.4895
2014-01-31 13:55:00,97.9,97.95,97.87,97.93,11681.990265008111,74.6494,74.6875,74.6265,74.6723,11681.9903
2014-01-31 14:00:00,97.89,98.06,97.89,98.01,7463.49378042185,74.6418,74.7714,74.6418,74.7333,7463.4938
2014-01-31 14:05:00,98.01,98.03,97.93,98.0,10492.15792320173,74.7333,74.7485,74.6723,74.7257,10492.1579
2014-01-31 14:10:00,97.97,98.0,97.91,97.99,13304.488912925906,74.7028,74.7257,74.657,74.718,13304.4889
2014-01-31 14:15:00,97.99,98.03,97.95,98.0,10492.15792320173,74.718,74.7485,74.6875,74.7257,10492.1579
2014-01-31 14:20:00,98.0,98.02,97.96,97.99,11032.990805840996,74.7257,74.7409,74.6952,74.718,11032.9908
2014-01-31 14:25:00,98.0,98.14,98.0,98.07,14277.98810167658,74.7257,74.8324,74.7257,74.779,14277.9881
2014-01-31 14:30:00,98.08,98.08,97.99,98.01,8004.326663061114,74.7867,74.7867,74.718,74.7333,8004.3267
2014-01-31 14:35:00,98.01,98.08,98.0,98.02,35478.63710113575,74.7333,74.7867,74.7257,74.7409,35478.6371
2014-01-31 14:40:00,98.0,98.02,97.96,98.0,16008.653326122228,74.7257,74.7409,74.6952,74.7257,16008.6533
2014-01-31 14:45:00,97.99,98.01,97.92,97.92,9085.992428339645,74.718,74.7333,74.6647,74.6647,9085.9924
2014-01-31 14:50:00,97.96,98.0,97.78,97.78,10600.324499729582,74.6952,74.7257,74.5579,74.5579,10600.3245
2014-01-31 14:55:00,97.78,97.78,97.65,97.65,5083.829096809086,74.5579,74.5579,74.4588,74.4588,5083.8291
2014-01-31 15:00:00,97.65,97.78,97.61,97.78,9085.992428339645,74.4588,74.5579,74.4283,74.5579,9085.9924
2014-01-31 15:05:00,97.81,97.81,97.58,97.58,4542.9962141698215,74.5808,74.5808,74.4054,74.4054,4542.9962
2014-01-31 15:10:00,97.58,97.59,97.51,97.58,8869.659275283937,74.4054,74.413,74.352,74.4054,8869.6593
2014-01-31 15:15:00,97.56,97.61,97.45,97.48,8112.493239588966,74.3902,74.4283,74.3063,74.3292,8112.4932
2014-01-31 15:20:00,97.43,97.52,97.39,97.52,9951.325040562466,74.291,74.3597,74.2605,74.3597,9951.325
2014-01-31 15:25:00,97.53,97.53,97.45,97.47,6057.328285559762,74.3673,74.3673,74.3063,74.3215,6057.3283
2014-01-31 15:30:00,97.5,97.54,97.41,97.44,15035.154137371552,74.3444,74.3749,74.2758,74.2987,15035.1541
2014-01-31 15:35:00,97.44,97.49,97.38,97.42,23147.64737696052,74.2987,74.3368,74.2529,74.2834,23147.6474
2014-01-31 15:40:00,97.42,97.48,97.38,97.41,22931.31422390481,74.2834,74.3292,74.2529,74.2758,22931.3142
2014-01-31 15:45:00,97.41,97.52,97.37,97.45,55705.78691184424,74.2758,74.3597,74.2453,74.3063,55705.7869
2014-01-31 15:50:00,97.45,97.46,97.32,97.35,21200.648999459165,74.3063,74.3139,74.2072,74.23,21200.649
2014-01-31 15:55:00,97.35,97.36,97.09,97.16,74310.43807463493,74.23,74.2377,74.0318,74.0851,74310.4381
2014-02-03 09:30:00,97.51,97.68,97.19,97.52,36127.63656030287,74.352,74.4817,74.108,74.3597,36127.6366
2014-02-03 09:35:00,97.52,97.77,97.46,97.64,9302.32558139535,74.3597,74.5503,74.3139,74.4512,9302.3256
2014-02-03 09:40:00,97.67,97.75,97.48,97.58,48999.45916711736,74.474,74.535,74.3292,74.4054,48999.4592
2014-02-03 09:45:00,97.53,97.79,97.46,97.54,24229.313142239047,74.3673,74.5655,74.3139,74.3749,24229.3131
2014-02-03 09:50:00,97.66,97.85,97.64,97.82,13737.155219037317,74.4664,74.6113,74.4512,74.5884,13737.1552
2014-02-03 09:55:00,97.81,98.08,97.78,97.9,8112.493239588966,74.5808,74.7867,74.5579,74.6494,8112.4932
2014-02-03 10:00:00,97.86,97.88,97.44,97.56,17198.48566792861,74.6189,74.6342,74.2987,74.3902,17198.4857
2014-02-03 10:05:00,97.59,97.79,97.49,97.59,12330.98972417523,74.413,74.5655,74.3368,74.413,12330.9897
2014-02-03 10:10:00,97.59,97.59,97.19,97.3,29204.97566252028,74.413,74.413,74.108,74.1919,29204.9757
2014-02-03 10:15:00,97.27,97.41,96.87,96.91,16873.98593834505,74.169,74.2758,73.864,73.8945,16873.9859
2014-02-03 10:20:00,96.92,97.18,96.92,97.06,9626.825310978908,73.9021,74.1004,73.9021,74.0089,9626.8253
2014-02-03 10:25:00,97.0,97.18,96.97,97.18,20767.98269334776,73.9631,74.1004,73.9403,74.1004,20767.9827
2014-02-03 10:30:00,97.15,97.2,97.07,97.2,18604.6511627907,74.0775,74.1157,74.0165,74.1157,18604.6512
2014-02-03 10:35:00,97.16,97.3,97.15,97.3,16765.819361817197,74.0851,74.1919,74.0775,74.1919,16765.8194
2014-02-03 10:40:00,97.31,97.31,97.15,97.19,13520.82206598161,74.1995,74.1995,74.0775,74.108,13520.8221
2014-02-03 10:45:00,97.12,97.28,97.07,97.07,9951.325040562466,74.0546,74.1767,74.0165,74.0165,9951.325
2014-02-03 10:50:00,97.06,97.28,97.06,97.14,24121.146565711195,74.0089,74.1767,74.0089,74.0699,24121.1466
2014-02-03 10:55:00,97.09,97.22,96.99,97.16,16765.819361817197,74.0318,74.1309,73.9555,74.0851,16765.8194
2014-02-03 11:00:00,97.08,97.1,96.94,96.95,18063.81828015144,74.0241,74.0394,73.9174,73.925,18063.8183
2014-02-03 11:05:00,96.92,97.07,96.91,96.91,16441.31963223364,73.9021,74.0165,73.8945,73.8945,16441.3196
2014-02-03 11:10:00,96.88,97.11,96.77,96.8,190914.0075716604,73.8716,74.047,73.7878,73.8106,190914.0076
2014-02-03 11:15:00,96.78,96.87,96.69,96.85,16982.152514872905,73.7954,73.864,73.7268,73.8488,16982.1525
2014-02-03 11:20:00,96.78,96.86,96.69,96.79,14277.98810167658,73.7954,73.8564,73.7268,73.803,14277.9881
2014-02-03 11:25:00,96.76,96.89,96.74,96.84,12871.822606814494,73.7801,73.8793,73.7649,73.8411,12871.8226
2014-02-03 11:30:00,96.88,97.05,96.81,96.93,11681.990265008111,73.8716,74.0013,73.8183,73.9098,11681.9903
2014-02-03 11:35:00,96.93,96.95,96.61,96.61,27798.8101676582,73.9098,73.925,73.6658,73.6658,27798.8102
2014-02-03 11:40:00,96.61,96.8,96.59,96.61,15143.320713899404,73.6658,73.8106,73.6505,73.6658,15143.3207
2014-02-03 11:45:00,96.61,96.64,96.43,96.43,5083.829096809086,73.6658,73.6886,73.5285,73.5285,5083.8291
2014-02-03 11:50:00,96.45,96.59,96.45,96.55,8761.492698756085,73.5438,73.6505,73.5438,73.62,8761.4927
2014-02-03 11:55:00,96.56,96.58,96.42,96.43,6273.661438615468,73.6276,73.6429,73.5209,73.5285,6273.6614
2014-02-03 12:00:00,96.45,96.66,96.43,96.55,32017.306652244457,73.5438,73.7039,73.5285,73.62,32017.3067
2014-02-03 12:05:00,96.54,96.64,96.5,96.63,9410.4921579232,73.6124,73.6886,73.5819,73.681,9410.4922
2014-02-03 12:10:00,96.61,96.67,96.54,96.65,9410.4921579232,73.6658,73.7115,73.6124,73.6963,9410.4922
2014-02-03 12:15:00,96.67,96.69,96.62,96.63,6057.328285559762,73.7115,73.7268,73.6734,73.681,6057.3283
2014-02-03 12:20:00,96.65,96.74,96.55,96.74,8545.159545700379,73.6963,73.7649,73.62,73.7649,8545.1595
2014-02-03 12:25:00,96.77,96.78,96.67,96.67,5083.829096809086,73.7878,73.7954,73.7115,73.7115,5083.8291
2014-02-03 12:30:00,96.69,96.88,96.64,96.83,9410.4921579232,73.7268,73.8716,73.6886,73.8335,9410.4922
2014-02-03 12:35:00,96.81,96.84,96.67,96.75,5732.828555976204,73.8183,73.8411,73.7115,73.7725,5732.8286
2014-02-03 12:40:00,96.76,97.08,96.76,97.07,30286.641427798808,73.7801,74.0241,73.7801,74.0165,30286.6414
2014-02-03 12:45:00,97.07,97.14,97.06,97.07,13196.322336398052,74.0165,74.0699,74.0089,74.0165,13196.3223
2014-02-03 12:50:00,97.07,97.31,96.97,97.25,30827.474310438072,74.0165,74.1995,73.9403,74.1538,30827.4743
2014-02-03 12:55:00,97.25,97.26,97.06,97.06,22282.314764737694,74.1538,74.1614,74.0089,74.0089,22282.3148
2014-02-03 13:00:00,97.05,97.17,96.97,96.97,10059.491617090318,74.0013,74.0928,73.9403,73.9403,10059.4916
2014-02-03 13:05:00,96.95,96.99,96.82,96.83,15143.320713899404,73.925,73.9555,73.8259,73.8335,15143.3207
2014-02-03 13:10:00,96.82,96.95,96.8,96.8,13304.488912925906,73.8259,73.925,73.8106,73.8106,13304.4889
2014-02-03 13:15:00,96.76,96.86,96.65,96.65,10708.491076257436,73.7801,73.8564,73.6963,73.6963,10708.4911
2014-02-03 13:20:00,96.63,96.77,96.61,96.68,11465.657111952409,73.681,73.7878,73.6658,73.7191,11465.6571
2014-02-03 13:25:00,96.67,96.67,96.47,96.52,7247.160627366144,73.7115,73.7115,73.559,73.5971,7247.1606
2014-02-03 13:30:00,96.5,96.64,96.4,96.63,13304.488912925906,73.5819,73.6886,73.5056,73.681,13304.4889
2014-02-03 13:35:00,96.59,96.63,96.46,96.5,5949.161709031909,73.6505,73.681,73.5514,73.5819,5949.1617
2014-02-03 13:40:00,96.42,96.59,96.42,96.51,10708.491076257436,73.5209,73.6505,73.5209,73.5895,10708.4911
2014-02-03 13:45:00,96.47,96.51,96.29,96.43,19037.317468902107,73.559,73.5895,73.4218,73.5285,19037.3175
2014-02-03 13:50:00,96.37,96.46,96.31,96.45,8545.159545700379,73.4828,73.5514,73.437,73.5438,8545.1595
2014-02-03 13:55:00,96.42,96.47,96.29,96.34,44889.12925905895,73.5209,73.559,73.4218,73.4599,44889.1293
2014-02-03 14:00:00,96.25,96.38,96.15,96.25,11573.82368848026,73.3913,73.4904,73.315,73.3913,11573.8237
2014-02-03 14:05:00,96.22,96.33,96.19,96.24,10708.491076257436,73.3684,73.4523,73.3455,73.3836,10708.4911
2014-02-03 14:10:00,96.22,96.27,96.14,96.27,6922.660897782585,73.3684,73.4065,73.3074,73.4065,6922.6609
2014-02-03 14:15:00,96.25,96.25,96.17,96.2,6381.828015143321,73.3913,73.3913,73.3303,73.3531,6381.828
2014-02-03 14:20:00,96.21,96.21,96.11,96.18,12979.989183342346,73.3608,73.3608,73.2845,73.3379,12979.9892
2014-02-03 14:25:00,96.16,96.32,96.15,96.27,14602.48783126014,73.3226,73.4446,73.315,73.4065,14602.4878
2014-02-03 14:30:00,96.27,96.32,96.15,96.15,9843.158464034614,73.4065,73.4446,73.315,73.315,9843.1585
2014-02-03 14:35:00,96.17,96.25,96.15,96.2,10275.824770146024,73.3303,73.3913,73.315,73.3531,10275.8248
2014-02-03 14:40:00,96.23,96.28,96.17,96.23,24770.14602487831,73.376,73.4141,73.3303,73.376,24770.146
2014-02-03 14:45:00,96.22,96.3,96.17,96.29,11681.990265008111,73.3684,73.4294,73.3303,73.4218,11681.9903
2014-02-03 14:50:00,96.28,96.38,96.2,96.23,56787.45267712277,73.4141,73.4904,73.3531,73.376,56787.4527
2014-02-03 14:55:00,96.23,96.27,96.09,96.11,32125.47322877231,73.376,73.4065,73.2693,73.2845,32125.4732
2014-02-03 15:00:00,96.12,96.14,96.03,96.03,18929.15089237425,73.2921,73.3074,73.2235,73.2235,18929.1509
2014-02-03 15:05:00,96.03,96.03,95.93,95.96,9843.158464034614,73.2235,73.2235,73.1473,73.1701,9843.1585
2014-02-03 15:10:00,95.92,95.95,95.82,95.95,10492.15792320173,73.1396,73.1625,73.0634,73.1625,10492.1579
2014-02-03 15:15:00,95.96,95.96,95.82,95.82,10275.824770146024,73.1701,73.1701,73.0634,73.0634,10275.8248
2014-02-03 15:20:00,95.85,95.91,95.76,95.81,18280.15143320714,73.0863,73.132,73.0176,73.0558,18280.1514
2014-02-03 15:25:00,95.79,95.93,95.77,95.88,10275.824770146024,73.0405,73.1473,73.0253,73.1091,10275.8248
2014-02-03 15:30:00,95.9,96.05,95.9,95.93,19469.98377501352,73.1244,73.2388,73.1244,73.1473,19469.9838
2014-02-03 15:35:00,95.95,96.02,95.88,95.96,11573.82368848026,73.1625,73.2159,73.1091,73.1701,11573.8237
2014-02-03 15:40:00,95.95,96.06,95.87,95.87,36776.63601946998,73.1625,73.2464,73.1015,73.1015,36776.636
2014-02-03 15:45:00,95.88,95.96,95.63,95.67,47268.79394267171,73.1091,73.1701,72.9185,72.949,47268.7939
2014-02-03 15:50:00,95.67,95.81,95.59,95.81,53434.28880475933,72.949,73.0558,72.888,73.0558,53434.2888
2014-02-03 15:55:00,95.79,95.94,95.75,95.93,111736.07355327204,73.0405,73.1549,73.01,73.1473,111736.0736
2014-02-04 09:30:00,96.43,96.59,96.24,96.27,74634.9378042185,73.5285,73.6505,73.3836,73.4065,74634.9378
2014-02-04 09:35:00,96.3,96.65,96.24,96.34,70416.44131963223,73.4294,73.6963,73.3836,73.4599,70416.4413
2014-02-04 09:40:00,96.26,96.4,96.06,96.17,29745.808545159543,73.3989,73.5056,73.2464,73.3303,29745.8085
2014-02-04 09:45:00,96.18,96.44,96.11,96.36,37317.46890210925,73.3379,73.5361,73.2845,73.4751,37317.4689
2014-02-04 09:50:00,96.31,96.42,96.19,96.41,18929.15089237425,73.437,73.5209,73.3455,73.5133,18929.1509
2014-02-04 09:55:00,96.34,96.6,96.31,96.31,18171.98485667929,73.4599,73.6581,73.437,73.437,18171.9849
2014-02-04 10:00:00,96.31,96.6,96.31,96.54,22714.981070849102,73.437,73.6581,73.437,73.6124,22714.9811
2014-02-04 10:05:00,96.48,96.61,96.41,96.6,15035.154137371552,73.5666,73.6658,73.5133,73.6581,15035.1541
2014-02-04 10:10:00,96.57,96.84,96.51,96.77,46511.62790697674,73.6353,73.8411,73.5895,73.7878,46511.6279
2014-02-04 10:15:00,96.79,97.04,96.79,96.92,15575.987020010816,73.803,73.9936,73.803,73.9021,15575.987
2014-02-04 10:20:00,96.92,97.02,96.72,96.76,13412.655489453758,73.9021,73.9784,73.7496,73.7801,13412.6555
2014-02-04 10:25:00,96.81,96.97,96.64,96.97,17090.319091400757,73.8183,73.9403,73.6886,73.9403,17090.3191
2014-02-04 10:30:00,96.87,97.27,96.87,97.26,11465.657111952409,73.864,74.169,73.864,74.1614,11465.6571
2014-02-04 10:35:00,97.23,97.31,97.12,97.19,12979.989183342346,74.1385,74.1995,74.0546,74.108,12979.9892
2014-02-04 10:40:00,97.21,97.28,97.08,97.12,8977.82585181179,74.1233,74.1767,74.0241,74.0546,8977.8259
2014-02-04 10:45:00,97.18,97.26,97.08,97.26,21957.815035154137,74.1004,74.1614,74.0241,74.1614,21957.815
2014-02-04 10:50:00,97.19,97.24,96.99,97.16,9626.825310978908,74.108,74.1462,73.9555,74.0851,9626.8253
2014-02-04 10:55:00,97.16,97.21,96.99,97.1,15143.320713899404,74.0851,74.1233,73.9555,74.0394,15143.3207
2014-02-04 11:00:00,97.11,97.36,97.04,97.25,12114.656571119524,74.047,74.2377,73.9936,74.1538,12114.6566
2014-02-04 11:05:00,97.26,97.29,97.17,97.18,7355.327203893997,74.1614,74.1843,74.0928,74.1004,7355.3272
2014-02-04 11:10:00,97.21,97.21,97.04,97.15,9410.4921579232,74.1233,74.1233,73.9936,74.0775,9410.4922
2014-02-04 11:15:00,97.22,97.22,96.99,97.12,13412.655489453758,74.1309,74.1309,73.9555,74.0546,13412.6555
2014-02-04 11:20:00,97.08,97.09,96.97,97.02,9518.658734451054,74.0241,74.0318,73.9403,73.9784,9518.6587
2014-02-04 11:25:00,97.03,97.16,96.93,96.98,5949.161709031909,73.986,74.0851,73.9098,73.9479,5949.1617
2014-02-04 11:30:00,96.98,97.05,96.85,96.85,11249.3239588967,73.9479,74.0013,73.8488,73.8488,11249.324
2014-02-04 11:35:00,96.9,96.99,96.89,96.97,4110.32990805841,73.8869,73.9555,73.8793,73.9403,4110.3299
2014-02-04 11:40:00,96.93,97.04,96.79,97.02,10708.491076257436,73.9098,73.9936,73.803,73.9784,10708.4911
2014-02-04 11:45:00,96.97,97.04,96.85,97.03,3569.4970254191453,73.9403,73.9936,73.8488,73.986,3569.497
2014-02-04 11:50:00,97.0,97.0,96.88,96.9,4651.162790697675,73.9631,73.9631,73.8716,73.8869,4651.1628
2014-02-04 11:55:00,96.88,97.0,96.88,96.96,6814.494321254732,73.8716,73.9631,73.8716,73.9326,6814.4943
2014-02-04 12:00:00,96.94,96.98,96.89,96.94,10383.991346673878,73.9174,73.9479,73.8793,73.9174,10383.9913
2014-02-04 12:05:00,96.96,97.09,96.93,96.94,34721.471065440775,73.9326,74.0318,73.9098,73.9174,34721.4711
2014-02-04 12:10:00,96.94,97.09,96.94,96.98,14277.98810167658,73.9174,74.0318,73.9174,73.9479,14277.9881
2014-02-04 12:15:00,97.01,97.04,96.98,97.02,11465.657111952409,73.9708,73.9936,73.9479,73.9784,11465.6571
2014-02-04 12:20:00,97.02,97.08,97.01,97.07,3353.16387236344,73.9784,74.0241,73.9708,74.0165,3353.1639
2014-02-04 12:25:00,97.04,97.1,97.01,97.07,6489.994591671173,73.9936,74.0394,73.9708,74.0165,6489.9946
2014-02-04 12:30:00,97.1,97.11,97.04,97.1,6922.660897782585,74.0394,74.047,73.9936,74.0394,6922.6609
2014-02-04 12:35:00,97.08,97.08,97.01,97.03,4542.9962141698215,74.0241,74.0241,73.9708,73.986,4542.9962
2014-02-04 12:40:00,97.01,97.11,97.01,97.09,5408.328826392644,73.9708,74.047,73.9708,74.0318,5408.3288
2014-02-04 12:45:00,97.1,97.16,97.08,97.11,3136.830719307734,74.0394,74.0851,74.0241,74.047,3136.8307
2014-02-04 12:50:00,97.11,97.13,97.01,97.01,6489.994591671173,74.047,74.0623,73.9708,73.9708,6489.9946
2014-02-04 12:55:00,97.03,97.06,97.0,97.03,5949.161709031909,73.986,74.0089,73.9631,73.986,5949.1617
2014-02-04 13:00:00,97.02,97.03,97.0,97.0,7355.327203893997,73.9784,73.986,73.9631,73.9631,7355.3272
2014-02-04 13:05:00,96.98,97.04,96.95,96.96,5840.995132504056,73.9479,73.9936,73.925,73.9326,5840.9951
2014-02-04 13:10:00,96.96,96.96,96.74,96.83,23039.480800432662,73.9326,73.9326,73.7649,73.8335,23039.4808
2014-02-04 13:15:00,96.8,96.82,96.76,96.81,2487.8312601406165,73.8106,73.8259,73.7801,73.8183,2487.8313
2014-02-04 13:20:00,96.78,96.8,96.67,96.73,9626.825310978908,73.7954,73.8106,73.7115,73.7573,9626.8253
2014-02-04 13:25:00,96.75,96.82,96.74,96.8,11032.990805840996,73.7725,73.8259,73.7649,73.8106,11032.9908
2014-02-04 13:30:00,96.8,96.92,96.8,96.83,19037.317468902107,73.8106,73.9021,73.8106,73.8335,19037.3175
2014-02-04 13:35:00,96.8,96.81,96.63,96.72,9194.159004867495,73.8106,73.8183,73.681,73.7496,9194.159
2014-02-04 13:40:00,96.74,96.74,96.58,96.62,2487.8312601406165,73.7649,73.7649,73.6429,73.6734,2487.8313
2014-02-04 13:45:00,96.63,96.65,96.51,96.52,4326.663061114115,73.681,73.6963,73.5895,73.5971,4326.6631
2014-02-04 13:50:00,96.55,96.6,96.39,96.5,7138.994050838291,73.62,73.6581,73.498,73.5819,7138.9941
2014-02-04 13:55:00,96.5,96.5,96.3,96.37,5949.161709031909,73.5819,73.5819,73.4294,73.4828,5949.1617
2014-02-04 14:00:00,96.36,96.42,96.3,96.37,7571.660356949702,73.4751,73.5209,73.4294,73.4828,7571.6604
2014-02-04 14:05:00,96.34,96.35,96.3,96.3,1514.3320713899404,73.4599,73.4675,73.4294,73.4294,1514.3321
2014-02-04 14:10:00,96.27,96.31,96.26,96.29,7247.160627366144,73.4065,73.437,73.3989,73.4218,7247.1606
2014-02-04 14:15:00,96.29,96.29,96.16,96.19,3677.6636019469984,73.4218,73.4218,73.3226,73.3455,3677.6636
2014-02-04 14:20:00,96.17,96.33,96.16,96.24,5840.995132504056,73.3303,73.4523,73.3226,73.3836,5840.9951
2014-02-04 14:25:00,96.25,96.31,96.19,96.28,10708.491076257436,73.3913,73.437,73.3455,73.4141,10708.4911
2014-02-04 14:30:00,96.28,96.36,96.27,96.33,12763.656030286642,73.4141,73.4751,73.4065,73.4523,12763.656
2014-02-04 14:35:00,96.33,96.4,96.31,96.39,4110.32990805841,73.4523,73.5056,73.437,73.498,4110.3299
2014-02-04 14:40:00,96.39,96.51,96.39,96.48,6598.161168199026,73.498,73.5895,73.498,73.5666,6598.1612
2014-02-04 14:45:00,96.5,96.57,96.42,96.42,5732.828555976204,73.5819,73.6353,73.5209,73.5209,5732.8286
2014-02-04 14:50:00,96.47,96.55,96.43,96.51,5191.995673336939,73.559,73.62,73.5285,73.5895,5191.9957
2014-02-04 14:55:00,96.51,96.55,96.44,96.55,5516.495402920497,73.5895,73.62,73.5361,73.62,5516.4954
2014-02-04 15:00:00,96.57,96.64,96.53,96.55,6057.328285559762,73.6353,73.6886,73.6048,73.62,6057.3283
2014-02-04 15:05:00,96.47,96.59,96.46,96.59,13088.1557598702,73.559,73.6505,73.5514,73.6505,13088.1558
2014-02-04 15:10:00,96.58,96.58,96.43,96.47,10059.491617090318,73.6429,73.6429,73.5285,73.559,10059.4916
2014-02-04 15:15:00,96.46,96.46,96.31,96.34,15251.487290427258,73.5514,73.5514,73.437,73.4599,15251.4873
2014-02-04 15:20:00,96.34,96.36,96.2,96.2,23147.64737696052,73.4599,73.4751,73.3531,73.3531,23147.6474
2014-02-04 15:25:00,96.21,96.21,95.95,96.07,23363.980530016222,73.3608,73.3608,73.1625,73.254,23363.9805
2014-02-04 15:30:00,96.05,96.24,95.98,96.21,26068.14494321255,73.2388,73.3836,73.1854,73.3608,26068.1449
2014-02-04 15:35:00,96.21,96.31,96.17,96.22,19145.484045429963,73.3608,73.437,73.3303,73.3684,19145.484
2014-02-04 15:40:00,96.22,96.35,96.22,96.29,23039.480800432662,73.3684,73.4675,73.3684,73.4218,23039.4808
2014-02-04 15:45:00,96.29,96.36,96.11,96.11,25310.978907517576,73.4218,73.4751,73.2845,73.2845,25310.9789
2014-02-04 15:50:00,96.11,96.28,96.1,96.19,24770.14602487831,73.2845,73.4141,73.2769,73.3455,24770.146
2014-02-04 15:55:00,96.18,96.21,96.1,96.13,45970.79502433748,73.3379,73.3608,73.2769,73.2998,45970.795
2014-02-05 09:30:00,95.87,96.02,95.57,95.8,19578.15035154137,73.1015,73.2159,72.8728,73.0481,19578.1504
2014-02-05 09:35:00,95.65,95.93,95.26,95.27,19469.98377501352,72.9338,73.1473,72.6364,72.644,19469.9838
2014-02-05 09:40:00,95.34,95.53,95.26,95.47,7896.160086533261,72.6974,72.8423,72.6364,72.7965,7896.1601
2014-02-05 09:45:00,95.45,95.6,95.36,95.55,12222.823147647376,72.7813,72.8956,72.7126,72.8575,12222.8231
2014-02-05 09:50:00,95.54,95.57,95.34,95.44,4867.49594375338,72.8499,72.8728,72.6974,72.7736,4867.4959
2014-02-05 09:55:00,95.45,95.48,95.29,95.32,5949.161709031909,72.7813,72.8041,72.6593,72.6821,5949.1617
2014-02-05 10:00:00,95.41,95.83,95.41,95.67,18820.984315846403,72.7508,73.071,72.7508,72.949,18820.9843
2014-02-05 10:05:00,95.68,95.71,95.45,95.45,11681.990265008111,72.9566,72.9795,72.7813,72.7813,11681.9903
2014-02-05 10:10:00,95.53,95.55,95.29,95.41,22065.98161168199,72.8423,72.8575,72.6593,72.7508,22065.9816
2014-02-05 10:15:00,95.41,95.55,95.09,95.31,41535.96538669551,72.7508,72.8575,72.5068,72.6745,41535.9654
2014-02-05 10:20:00,95.31,95.38,94.97,94.97,11032.990805840996,72.6745,72.7279,72.4153,72.4153,11032.9908
2014-02-05 10:25:00,95.0,95.28,95.0,95.15,11898.323418063816,72.4381,72.6516,72.4381,72.5525,11898.3234
2014-02-05 10:30:00,95.16,95.36,95.02,95.33,20118.98323418064,72.5601,72.7126,72.4534,72.6898,20118.9832
2014-02-05 10:35:00,95.33,95.36,95.21,95.22,16224.986479177933,72.6898,72.7126,72.5983,72.6059,16224.9865
2014-02-05 10:40:00,95.22,95.35,95.21,95.22,14386.154678204435,72.6059,72.705,72.5983,72.6059,14386.1547
2014-02-05 10:45:00,95.23,95.3,95.1,95.24,14926.9875608437,72.6135,72.6669,72.5144,72.6211,14926.9876
2014-02-05 10:50:00,95.26,95.33,95.13,95.22,20984.31584640346,72.6364,72.6898,72.5373,72.6059,20984.3158
2014-02-05 10:55:00,95.23,95.33,95.18,95.26,5300.162249864791,72.6135,72.6898,72.5754,72.6364,5300.1622
2014-02-05 11:00:00,95.24,95.31,95.17,95.31,5300.162249864791,72.6211,72.6745,72.5678,72.6745,5300.1622
2014-02-05 11:05:00,95.26,95.33,95.18,95.21,10383.991346673878,72.6364,72.6898,72.5754,72.5983,10383.9913
2014-02-05 11:10:00,95.23,95.43,95.23,95.43,10167.658193618172,72.6135,72.766,72.6135,72.766,10167.6582
2014-02-05 11:15:00,95.48,95.61,95.48,95.57,16765.819361817197,72.8041,72.9033,72.8041,72.8728,16765.8194
2014-02-05 11:20:00,95.57,95.76,95.57,95.69,12979.989183342346,72.8728,73.0176,72.8728,72.9643,12979.9892
2014-02-05 11:25:00,95.69,95.99,95.66,95.97,22390.48134126555,72.9643,73.193,72.9414,73.1778,22390.4813
2014-02-05 11:30:00,95.98,95.99,95.88,95.92,21525.148729042725,73.1854,73.193,73.1091,73.1396,21525.1487
2014-02-05 11:35:00,95.91,96.02,95.86,95.86,9843.158464034614,73.132,73.2159,73.0939,73.0939,9843.1585
2014-02-05 11:40:00,95.89,95.93,95.86,95.89,6922.660897782585,73.1168,73.1473,73.0939,73.1168,6922.6609
2014-02-05 11:45:00,95.93,96.1,95.91,96.07,3353.16387236344,73.1473,73.2769,73.132,73.254,3353.1639
2014-02-05 11:50:00,96.06,96.19,96.05,96.09,8112.493239588966,73.2464,73.3455,73.2388,73.2693,8112.4932
2014-02-05 11:55:00,96.08,96.21,96.03,96.16,8653.32612222823,73.2616,73.3608,73.2235,73.3226,8653.3261
2014-02-05 12:00:00,96.16,96.18,96.06,96.1,4867.49594375338,73.3226,73.3379,73.2464,73.2769,4867.4959
2014-02-05 12:05:00,96.13,96.2,96.13,96.15,7030.8274743104375,73.2998,73.3531,73.2998,73.315,7030.8275
2014-02-05 12:10:00,96.15,96.15,96.1,96.13,4542.9962141698215,73.315,73.315,73.2769,73.2998,4542.9962
2014-02-05 12:15:00,96.16,96.2,96.11,96.18,6814.494321254732,73.3226,73.3531,73.2845,73.3379,6814.4943
2014-02-05 12:20:00,96.2,96.3,96.16,96.25,9518.658734451054,73.3531,73.4294,73.3226,73.3913,9518.6587
2014-02-05 12:25:00,96.2,96.26,96.11,96.14,6273.661438615468,73.3531,73.3989,73.2845,73.3074,6273.6614
2014-02-05 12:30:00,96.15,96.18,96.1,96.16,6814.494321254732,73.315,73.3379,73.2769,73.3226,6814.4943
2014-02-05 12:35:00,96.12,96.17,96.06,96.07,6273.661438615468,73.2921,73.3303,73.2464,73.254,6273.6614
2014-02-05 12:40:00,96.09,96.17,96.09,96.1,4867.49594375338,73.2693,73.3303,73.2693,73.2769,4867.4959
2014-02-05 12:45:00,96.1,96.18,96.1,96.16,2271.4981070849108,73.2769,73.3379,73.2769,73.3226,2271.4981
2014-02-05 12:50:00,96.17,96.21,96.16,96.18,8653.32612222823,73.3303,73.3608,73.3226,73.3379,8653.3261
2014-02-05 12:55:00,96.2,96.34,96.2,96.31,12330.98972417523,73.3531,73.4599,73.3531,73.437,12330.9897
2014-02-05 13:00:00,96.3,96.42,96.3,96.42,3353.16387236344,73.4294,73.5209,73.4294,73.5209,3353.1639
2014-02-05 13:05:00,96.45,96.56,96.45,96.56,3785.830178474851,73.5438,73.6276,73.5438,73.6276,3785.8302
2014-02-05 13:10:00,96.57,96.6,96.51,96.6,8328.826392644673,73.6353,73.6581,73.5895,73.6581,8328.8264
2014-02-05 13:15:00,96.57,96.58,96.54,96.54,2271.4981070849108,73.6353,73.6429,73.6124,73.6124,2271.4981
2014-02-05 13:20:00,96.55,96.61,96.53,96.59,8112.493239588966,73.62,73.6658,73.6048,73.6505,8112.4932
2014-02-05 13:25:00,96.59,96.64,96.55,96.62,4110.32990805841,73.6505,73.6886,73.62,73.6734,4110.3299
2014-02-05 13:30:00,96.63,96.63,96.54,96.54,4110.32990805841,73.681,73.681,73.6124,73.6124,4110.3299
2014-02-05 13:35:00,96.55,96.63,96.55,96.6,6489.994591671173,73.62,73.681,73.62,73.6581,6489.9946
2014-02-05 13:40:00,96.62,96.67,96.55,96.57,4326.663061114115,73.6734,73.7115,73.62,73.6353,4326.6631
2014-02-05 13:45:00,96.54,96.63,96.53,96.61,3353.16387236344,73.6124,73.681,73.6048,73.6658,3353.1639
2014-02-05 13:50:00,96.63,96.69,96.62,96.65,2812.330989724175,73.681,73.7268,73.6734,73.6963,2812.331
2014-02-05 13:55:00,96.64,96.67,96.6,96.61,11032.990805840996,73.6886,73.7115,73.6581,73.6658,11032.9908
2014-02-05 14:00:00,96.57,96.67,96.57,96.63,2920.497566252028,73.6353,73.7115,73.6353,73.681,2920.4976
2014-02-05 14:05:00,96.62,96.62,96.52,96.55,2163.3315305570577,73.6734,73.6734,73.5971,73.62,2163.3315
2014-02-05 14:10:00,96.55,96.55,96.41,96.46,2812.330989724175,73.62,73.62,73.5133,73.5514,2812.331
2014-02-05 14:15:00,96.45,96.45,96.41,96.43,2379.6646836127634,73.5438,73.5438,73.5133,73.5285,2379.6647
2014-02-05 14:20:00,96.47,96.51,96.43,96.43,1730.6652244456463,73.559,73.5895,73.5285,73.5285,1730.6652
2014-02-05 14:25:00,96.43,96.43,96.37,96.41,4218.496484586262,73.5285,73.5285,73.4828,73.5133,4218.4965
2014-02-05 14:30:00,96.44,96.55,96.43,96.52,4326.663061114115,73.5361,73.62,73.5285,73.5971,4326.6631
2014-02-05 14:35:00,96.46,96.46,96.25,96.26,3353.16387236344,73.5514,73.5514,73.3913,73.3989,3353.1639
2014-02-05 14:40:00,96.27,96.36,96.25,96.33,5840.995132504056,73.4065,73.4751,73.3913,73.4523,5840.9951
2014-02-05 14:45:00,96.35,96.43,96.33,96.41,9734.99188750676,73.4675,73.5285,73.4523,73.5133,9734.9919
2014-02-05 14:50:00,96.4,96.43,96.37,96.39,2379.6646836127634,73.5056,73.5285,73.4828,73.498,2379.6647
2014-02-05 14:55:00,96.4,96.4,96.29,96.32,11465.657111952409,73.5056,73.5056,73.4218,73.4446,11465.6571
2014-02-05 15:00:00,96.31,96.43,96.31,96.31,9410.4921579232,73.437,73.5285,73.437,73.437,9410.4922
2014-02-05 15:05:00,96.36,96.41,96.36,96.41,4651.162790697675,73.4751,73.5133,73.4751,73.5133,4651.1628
2014-02-05 15:10:00,96.4,96.48,96.4,96.46,7138.994050838291,73.5056,73.5666,73.5056,73.5514,7138.9941
2014-02-05 15:15:00,96.48,96.48,96.42,96.43,4759.329367225527,73.5666,73.5666,73.5209,73.5285,4759.3294
2014-02-05 15:20:00,96.44,96.47,96.42,96.43,5408.328826392644,73.5361,73.559,73.5209,73.5285,5408.3288
2014-02-05 15:25:00,96.44,96.52,96.44,96.52,5732.828555976204,73.5361,73.5971,73.5361,73.5971,5732.8286
2014-02-05 15:30:00,96.53,96.55,96.46,96.53,10167.658193618172,73.6048,73.62,73.5514,73.6048,10167.6582
2014-02-05 15:35:00,96.51,96.53,96.41,96.47,10059.491617090318,73.5895,73.6048,73.5133,73.559,10059.4916
2014-02-05 15:40:00,96.49,96.49,96.4,96.45,8436.992969172525,73.5743,73.5743,73.5056,73.5438,8436.993
2014-02-05 15:45:00,96.47,96.59,96.47,96.52,20876.14926987561,73.559,73.6505,73.559,73.5971,20876.1493
2014-02-05 15:50:00,96.51,96.59,96.38,96.4,19253.65062195781,73.5895,73.6505,73.4904,73.5056,19253.6506
2014-02-05 15:55:00,96.4,96.48,96.36,96.39,32017.306652244457,73.5056,73.5666,73.4751,73.498,32017.3067
2014-02-06 09:30:00,96.18,96.53,95.93,96.14,41535.96538669551,73.3379,73.6048,73.1473,73.3074,41535.9654
2014-02-06 09:35:00,96.11,96.43,96.11,96.33,14386.154678204435,73.2845,73.5285,73.2845,73.4523,14386.1547
2014-02-06 09:40:00,96.32,96.55,96.27,96.32,21416.98215251488,73.4446,73.62,73.4065,73.4446,21416.9822
2014-02-06 09:45:00,96.35,96.44,96.27,96.3,15143.320713899404,73.4675,73.5361,73.4065,73.4294,15143.3207
2014-02-06 09:50:00,96.28,96.41,96.19,96.4,10059.491617090318,73.4141,73.5133,73.3455,73.5056,10059.4916
2014-02-06 09:55:00,96.4,96.55,96.4,96.46,3569.4970254191453,73.5056,73.62,73.5056,73.5514,3569.497
2014-02-06 10:00:00,96.53,96.56,96.38,96.5,12222.823147647376,73.6048,73.6276,73.4904,73.5819,12222.8231
2014-02-06 10:05:00,96.52,96.74,96.46,96.67,7247.160627366144,73.5971,73.7649,73.5514,73.7115,7247.1606
2014-02-06 10:10:00,96.66,96.68,96.54,96.68,6165.494862087615,73.7039,73.7191,73.6124,73.7191,6165.4949
2014-02-06 10:15:00,96.69,96.7,96.52,96.68,59491.61709031909,73.7268,73.7344,73.5971,73.7191,59491.6171
2014-02-06 10:20:00,96.66,96.75,96.6,96.7,19361.817198485667,73.7039,73.7725,73.6581,73.7344,19361.8172
2014-02-06 10:25:00,96.74,96.86,96.67,96.86,15467.820443482964,73.7649,73.8564,73.7115,73.8564,15467.8204
2014-02-06 10:30:00,96.85,96.9,96.82,96.87,14169.821525148727,73.8488,73.8869,73.8259,73.864,14169.8215
2014-02-06 10:35:00,96.85,96.99,96.82,96.9,19037.317468902107,73.8488,73.9555,73.8259,73.8869,19037.3175
2014-02-06 10:40:00,96.9,97.1,96.85,97.08,12330.98972417523,73.8869,74.0394,73.8488,74.0241,12330.9897
2014-02-06 10:45:00,97.07,97.16,97.04,97.13,4542.9962141698215,74.0165,74.0851,73.9936,74.0623,4542.9962
2014-02-06 10:50:00,97.18,97.18,97.06,97.12,3893.996755002704,74.1004,74.1004,74.0089,74.0546,3893.9968
2014-02-06 10:55:00,97.16,97.23,97.15,97.22,9734.99188750676,74.0851,74.1385,74.0775,74.1309,9734.9919
2014-02-06 11:00:00,97.23,97.3,97.23,97.3,7787.993510005408,74.1385,74.1919,74.1385,74.1919,7787.9935
2014-02-06 11:05:00,97.3,97.43,97.3,97.38,12439.156300703082,74.1919,74.291,74.1919,74.2529,12439.1563
2014-02-06 11:10:00,97.37,97.51,97.36,97.41,23255.81395348837,74.2453,74.352,74.2377,74.2758,23255.814
2014-02-06 11:15:00,97.41,97.47,97.41,97.47,9085.992428339645,74.2758,74.3215,74.2758,74.3215,9085.9924
2014-02-06 11:20:00,97.43,97.46,97.37,97.41,12114.656571119524,74.291,74.3139,74.2453,74.2758,12114.6566
2014-02-06 11:25:00,97.4,97.47,97.37,97.38,7787.993510005408,74.2682,74.3215,74.2453,74.2529,7787.9935
2014-02-06 11:30:00,97.37,97.6,97.32,97.46,16982.152514872905,74.2453,74.4207,74.2072,74.3139,16982.1525
2014-02-06 11:35:00,97.44,97.49,97.41,97.42,10924.824229313142,74.2987,74.3368,74.2758,74.2834,10924.8242
2014-02-06 11:40:00,97.42,97.49,97.41,97.49,8328.826392644673,74.2834,74.3368,74.2758,74.3368,8328.8264
2014-02-06 11:45:00,97.5,97.53,97.49,97.5,5083.829096809086,74.3444,74.3673,74.3368,74.3444,5083.8291
2014-02-06 11:50:00,97.53,97.67,97.52,97.58,7030.8274743104375,74.3673,74.474,74.3597,74.4054,7030.8275
2014-02-06 11:55:00,97.56,97.56,97.49,97.53,7787.993510005408,74.3902,74.3902,74.3368,74.3673,7787.9935
2014-02-06 12:00:00,97.49,97.77,97.49,97.77,6381.828015143321,74.3368,74.5503,74.3368,74.5503,6381.828
2014-02-06 12:05:00,97.74,97.77,97.7,97.73,6381.828015143321,74.5274,74.5503,74.4969,74.5198,6381.828
2014-02-06 12:10:00,97.76,97.79,97.69,97.73,4975.662520281233,74.5427,74.5655,74.4893,74.5198,4975.6625
2014-02-06 12:15:00,97.75,97.82,97.74,97.76,4434.8296376419685,74.535,74.5884,74.5274,74.5427,4434.8296
2014-02-06 12:20:00,97.74,97.79,97.72,97.73,7571.660356949702,74.5274,74.5655,74.5122,74.5198,7571.6604
2014-02-06 12:25:00,97.72,97.78,97.72,97.78,4651.162790697675,74.5122,74.5579,74.5122,74.5579,4651.1628
2014-02-06 12:30:00,97.79,97.84,97.76,97.78,5300.162249864791,74.5655,74.6037,74.5427,74.5579,5300.1622
2014-02-06 12:35:00,97.79,97.82,97.76,97.78,4218.496484586262,74.5655,74.5884,74.5427,74.5579,4218.4965
2014-02-06 12:40:00,97.78,97.9,97.73,97.83,14061.654948620877,74.5579,74.6494,74.5198,74.596,14061.6549
2014-02-06 12:45:00,97.85,97.87,97.77,97.81,9410.4921579232,74.6113,74.6265,74.5503,74.5808,9410.4922
2014-02-06 12:50:00,97.79,97.91,97.78,97.91,5624.66197944835,74.5655,74.657,74.5579,74.657,5624.662
2014-02-06 12:55:00,97.86,97.86,97.76,97.79,4759.329367225527,74.6189,74.6189,74.5427,74.5655,4759.3294
2014-02-06 13:00:00,97.78,97.82,97.78,97.8,6381.828015143321,74.5579,74.5884,74.5579,74.5732,6381.828
2014-02-06 13:05:00,97.79,97.79,97.72,97.77,38182.80151433207,74.5655,74.5655,74.5122,74.5503,38182.8015
2014-02-06 13:10:00,97.77,98.14,97.77,98.06,35586.8036776636,74.5503,74.8324,74.5503,74.7714,35586.8037
2014-02-06 13:15:00,98.05,98.08,97.99,97.99,10924.824229313142,74.7638,74.7867,74.718,74.718,10924.8242
2014-02-06 13:20:00,98.0,98.13,98.0,98.02,11898.323418063816,74.7257,74.8248,74.7257,74.7409,11898.3234
2014-02-06 13:25:00,98.02,98.1,98.0,98.03,10275.824770146024,74.7409,74.8019,74.7257,74.7485,10275.8248
2014-02-06 13:30:00,98.02,98.1,98.02,98.1,5840.995132504056,74.7409,74.8019,74.7409,74.8019,5840.9951
2014-02-06 13:35:00,98.07,98.16,98.03,98.1,13304.488912925906,74.779,74.8477,74.7485,74.8019,13304.4889
2014-02-06 13:40:00,98.12,98.19,98.1,98.15,5516.495402920497,74.8172,74.8705,74.8019,74.84,5516.4954
2014-02-06 13:45:00,98.18,98.24,98.18,98.22,10600.324499729582,74.8629,74.9087,74.8629,74.8934,10600.3245
2014-02-06 13:50:00,98.2,98.22,98.14,98.18,11790.156841535963,74.8782,74.8934,74.8324,74.8629,11790.1568
2014-02-06 13:55:00,98.19,98.21,98.16,98.2,12222.823147647376,74.8705,74.8858,74.8477,74.8782,12222.8231
2014-02-06 14:00:00,98.23,98.44,98.23,98.41,18929.15089237425,74.901,75.0612,74.901,75.0383,18929.1509
2014-02-06 14:05:00,98.45,98.54,98.4,98.53,10924.824229313142,75.0688,75.1374,75.0307,75.1298,10924.8242
2014-02-06 14:10:00,98.53,98.54,98.51,98.52,15900.486749594374,75.1298,75.1374,75.1145,75.1222,15900.4867
2014-02-06 14:15:00,98.51,98.64,98.51,98.6,27366.14386154678,75.1145,75.2137,75.1145,75.1832,27366.1439
2014-02-06 14:20:00,98.6,98.61,98.55,98.6,13953.488372093025,75.1832,75.1908,75.145,75.1832,13953.4884
2014-02-06 14:25:00,98.61,98.63,98.57,98.6,13520.82206598161,75.1908,75.206,75.1603,75.1832,13520.8221
2014-02-06 14:30:00,98.61,98.62,98.56,98.58,9410.4921579232,75.1908,75.1984,75.1527,75.1679,9410.4922
2014-02-06 14:35:00,98.58,98.6,98.51,98.52,13628.988642509465,75.1679,75.1832,75.1145,75.1222,13628.9886
2014-02-06 14:40:00,98.54,98.61,98.52,98.6,13196.322336398052,75.1374,75.1908,75.1222,75.1832,13196.3223
2014-02-06 14:45:00,98.61,98.67,98.59,98.65,16657.652785289345,75.1908,75.2365,75.1755,75.2213,16657.6528
2014-02-06 14:50:00,98.66,98.75,98.62,98.75,20984.31584640346,75.2289,75.2975,75.1984,75.2975,20984.3158
2014-02-06 14:55:00,98.74,98.88,98.66,98.84,50838.290968090856,75.2899,75.3967,75.2289,75.3662,50838.291
2014-02-06 15:00:00,98.83,98.85,98.76,98.84,23904.813412655487,75.3585,75.3738,75.3052,75.3662,23904.8134
2014-02-06 15:05:00,98.85,99.0,98.85,98.97,28339.64305029745,75.3738,75.4882,75.3738,75.4653,28339.6431
2014-02-06 15:10:00,98.98,98.98,98.74,98.74,27474.31043807464,75.4729,75.4729,75.2899,75.2899,27474.3104
2014-02-06 15:15:00,98.74,98.82,98.7,98.82,17414.818820984314,75.2899,75.3509,75.2594,75.3509,17414.8188
2014-02-06 15:20:00,98.8,98.82,98.76,98.81,19686.316928069227,75.3357,75.3509,75.3052,75.3433,19686.3169
2014-02-06 15:25:00,98.81,98.98,98.81,98.98,26176.3115197404,75.3433,75.4729,75.3433,75.4729,26176.3115
2014-02-06 15:30:00,98.98,99.0,98.91,98.93,34072.47160627366,75.4729,75.4882,75.4195,75.4348,34072.4716
2014-02-06 15:35:00,98.93,98.97,98.9,98.95,40237.96646836127,75.4348,75.4653,75.4119,75.45,40237.9665
2014-02-06 15:40:00,98.97,99.0,98.93,99.0,29637.64196863169,75.4653,75.4882,75.4348,75.4882,29637.642
2014-02-06 15:45:00,98.99,99.03,98.93,98.98,43482.96376419686,75.4805,75.511,75.4348,75.4729,43482.9638
2014-02-06 15:50:00,98.98,99.07,98.96,99.04,82314.76473769605,75.4729,75.5415,75.4577,75.5187,82314.7647
2014-02-06 15:55:00,99.03,99.24,99.01,99.16,123309.89724175227,75.511,75.6712,75.4958,75.6102,123309.8972
2014-02-07 09:30:00,100.21,100.25,99.56,100.25,21308.81557598702,76.4108,76.4413,75.9152,76.4413,21308.8156
2014-02-07 09:35:00,100.25,100.27,99.84,99.89,11141.157382368849,76.4413,76.4565,76.1287,76.1668,11141.1574
2014-02-07 09:40:00,99.82,99.9,99.6,99.6,12006.489994591671,76.1134,76.1744,75.9457,75.9457,12006.49
2014-02-07 09:45:00,99.75,100.16,99.75,99.92,13304.488912925906,76.06,76.3727,76.06,76.1897,13304.4889
2014-02-07 09:50:00,99.9,99.99,99.81,99.86,13737.155219037317,76.1744,76.243,76.1058,76.1439,13737.1552
2014-02-07 09:55:00,99.9,100.05,99.81,99.98,17198.48566792861,76.1744,76.2888,76.1058,76.2354,17198.4857
2014-02-07 10:00:00,100.03,100.3,99.97,99.97,23039.480800432662,76.2735,76.4794,76.2278,76.2278,23039.4808
2014-02-07 10:05:00,100.01,100.27,99.9,100.25,20335.316387236344,76.2583,76.4565,76.1744,76.4413,20335.3164
2014-02-07 10:10:00,100.22,100.25,99.98,100.16,30286.641427798808,76.4184,76.4413,76.2354,76.3727,30286.6414
2014-02-07 10:15:00,100.16,100.17,100.02,100.13,31909.1400757166,76.3727,76.3803,76.2659,76.3498,31909.1401
2014-02-07 10:20:00,100.12,100.31,100.04,100.16,24878.312601406164,76.3422,76.487,76.2812,76.3727,24878.3126
2014-02-07 10:25:00,100.11,100.19,99.94,100.0,22498.6479177934,76.3345,76.3955,76.2049,76.2507,22498.6479
2014-02-07 10:30:00,100.04,100.11,99.89,99.9,19578.15035154137,76.2812,76.3345,76.1668,76.1744,19578.1504
2014-02-07 10:35:00,99.92,100.09,99.9,100.09,12222.823147647376,76.1897,76.3193,76.1744,76.3193,12222.8231
2014-02-07 10:40:00,100.06,100.08,99.89,99.99,13953.488372093025,76.2964,76.3117,76.1668,76.243,13953.4884
2014-02-07 10:45:00,99.98,100.17,99.93,100.16,8220.65981611682,76.2354,76.3803,76.1973,76.3727,8220.6598
2014-02-07 10:50:00,100.13,100.3,100.13,100.28,15143.320713899404,76.3498,76.4794,76.3498,76.4642,15143.3207
2014-02-07 10:55:00,100.28,100.47,100.28,100.38,8653.32612222823,76.4642,76.609,76.4642,76.5404,8653.3261
2014-02-07 11:00:00,100.4,100.4,100.19,100.32,19037.317468902107,76.5557,76.5557,76.3955,76.4947,19037.3175
2014-02-07 11:05:00,100.32,100.32,100.18,100.2,12222.823147647376,76.4947,76.4947,76.3879,76.4032,12222.8231
2014-02-07 11:10:00,100.19,100.33,100.12,100.31,9734.99188750676,76.3955,76.5023,76.3422,76.487,9734.9919
2014-02-07 11:15:00,100.34,100.36,100.22,100.36,14386.154678204435,76.5099,76.5252,76.4184,76.5252,14386.1547
2014-02-07 11:20:00,100.35,100.5,100.35,100.47,11790.156841535963,76.5175,76.6319,76.5175,76.609,11790.1568
2014-02-07 11:25:00,100.48,100.64,100.45,100.64,24121.146565711195,76.6167,76.7387,76.5938,76.7387,24121.1466
2014-02-07 11:30:00,100.62,100.76,100.61,100.76,21200.648999459165,76.7234,76.8302,76.7158,76.8302,21200.649
2014-02-07 11:35:00,100.75,100.81,100.7,100.74,30502.97458085452,76.8225,76.8683,76.7844,76.8149,30502.9746
2014-02-07 11:40:00,100.72,100.81,100.6,100.81,56679.28610059492,76.7997,76.8683,76.7082,76.8683,56679.2861
2014-02-07 11:45:00,100.82,100.91,100.8,100.87,15900.486749594374,76.8759,76.9446,76.8607,76.914,15900.4867
2014-02-07 11:50:00,100.88,100.92,100.8,100.81,23363.980530016222,76.9217,76.9522,76.8607,76.8683,23363.9805
2014-02-07 11:55:00,100.81,100.82,100.74,100.77,49648.45862628448,76.8683,76.8759,76.8149,76.8378,49648.4586
2014-02-07 12:00:00,100.77,100.84,100.77,100.79,31368.307193077337,76.8378,76.8912,76.8378,76.853,31368.3072
2014-02-07 12:05:00,100.81,100.84,100.71,100.72,22282.314764737694,76.8683,76.8912,76.792,76.7997,22282.3148
2014-02-07 12:10:00,100.71,100.84,100.67,100.82,18280.15143320714,76.792,76.8912,76.7615,76.8759,18280.1514
2014-02-07 12:15:00,100.83,100.84,100.74,100.75,13412.655489453758,76.8835,76.8912,76.8149,76.8225,13412.6555
2014-02-07 12:20:00,100.74,100.74,100.65,100.66,16873.98593834505,76.8149,76.8149,76.7463,76.7539,16873.9859
2014-02-07 12:25:00,100.66,100.67,100.64,100.66,12871.822606814494,76.7539,76.7615,76.7387,76.7539,12871.8226
2014-02-07 12:30:00,100.67,100.71,100.62,100.62,25527.312060573284,76.7615,76.792,76.7234,76.7234,25527.3121
2014-02-07 12:35:00,100.61,100.63,100.56,100.56,8761.492698756085,76.7158,76.731,76.6777,76.6777,8761.4927
2014-02-07 12:40:00,100.56,100.63,100.56,100.59,6381.828015143321,76.6777,76.731,76.6777,76.7005,6381.828
2014-02-07 12:45:00,100.59,100.59,100.47,100.47,11790.156841535963,76.7005,76.7005,76.609,76.609,11790.1568
2014-02-07 12:50:00,100.46,100.49,100.45,100.47,15143.320713899404,76.6014,76.6243,76.5938,76.609,15143.3207
2014-02-07 12:55:00,100.46,100.48,100.44,100.45,17306.65224445646,76.6014,76.6167,76.5862,76.5938,17306.6522
2014-02-07 13:00:00,100.45,100.51,100.44,100.5,26500.81124932396,76.5938,76.6395,76.5862,76.6319,26500.8112
2014-02-07 13:05:00,100.51,100.52,100.47,100.48,12330.98972417523,76.6395,76.6472,76.609,76.6167,12330.9897
2014-02-07 13:10:00,100.48,100.49,100.4,100.4,17955.65170362358,76.6167,76.6243,76.5557,76.5557,17955.6517
2014-02-07 13:15:00,100.4,100.4,100.35,100.4,7571.660356949702,76.5557,76.5557,76.5175,76.5557,7571.6604
2014-02-07 13:20:00,100.4,100.47,100.38,100.46,12330.98972417523,76.5557,76.609,76.5404,76.6014,12330.9897
2014-02-07 13:25:00,100.46,100.48,100.41,100.44,3785.830178474851,76.6014,76.6167,76.5633,76.5862,3785.8302
2014-02-07 13:30:00,100.43,100.48,100.42,100.48,4110.32990805841,76.5785,76.6167,76.5709,76.6167,4110.3299
2014-02-07 13:35:00,100.47,100.51,100.47,100.5,4218.496484586262,76.609,76.6395,76.609,76.6319,4218.4965
2014-02-07 13:40:00,100.51,100.63,100.51,100.59,7030.8274743104375,76.6395,76.731,76.6395,76.7005,7030.8275
2014-02-07 13:45:00,100.61,100.61,100.52,100.52,13304.488912925906,76.7158,76.7158,76.6472,76.6472,13304.4889
2014-02-07 13:50:00,100.5,100.51,100.41,100.51,24661.97944835046,76.6319,76.6395,76.5633,76.6395,24661.9794
2014-02-07 13:55:00,100.49,100.72,100.48,100.7,43915.630070308274,76.6243,76.7997,76.6167,76.7844,43915.6301
2014-02-07 14:00:00,100.71,100.72,100.67,100.67,24121.146565711195,76.792,76.7997,76.7615,76.7615,24121.1466
2014-02-07 14:05:00,100.7,100.7,100.65,100.66,10383.991346673878,76.7844,76.7844,76.7463,76.7539,10383.9913
2014-02-07 14:10:00,100.68,100.74,100.63,100.63,10708.491076257436,76.7692,76.8149,76.731,76.731,10708.4911
2014-02-07 14:15:00,100.63,100.65,100.49,100.49,11898.323418063816,76.731,76.7463,76.6243,76.6243,11898.3234
2014-02-07 14:20:00,100.49,100.59,100.49,100.57,20443.4829637642,76.6243,76.7005,76.6243,76.6853,20443.483
2014-02-07 14:25:00,100.58,100.58,100.48,100.48,14602.48783126014,76.6929,76.6929,76.6167,76.6167,14602.4878
2014-02-07 14:30:00,100.49,100.52,100.47,100.47,29853.9751216874,76.6243,76.6472,76.609,76.609,29853.9751
2014-02-07 14:35:00,100.47,100.51,100.46,100.46,9085.992428339645,76.609,76.6395,76.6014,76.6014,9085.9924
2014-02-07 14:40:00,100.47,100.54,100.47,100.53,12439.156300703082,76.609,76.6624,76.609,76.6548,12439.1563
2014-02-07 14:45:00,100.56,100.59,100.46,100.46,12979.989183342346,76.6777,76.7005,76.6014,76.6014,12979.9892
2014-02-07 14:50:00,100.47,100.47,100.39,100.46,13520.82206598161,76.609,76.609,76.548,76.6014,13520.8221
2014-02-07 14:55:00,100.46,100.5,100.42,100.49,12655.489453758788,76.6014,76.6319,76.5709,76.6243,12655.4895
2014-02-07 15:00:00,100.48,100.66,100.46,100.64,14494.321254732287,76.6167,76.7539,76.6014,76.7387,14494.3213
2014-02-07 15:05:00,100.64,100.64,100.5,100.5,11573.82368848026,76.7387,76.7387,76.6319,76.6319,11573.8237
2014-02-07 15:10:00,100.53,100.54,100.45,100.52,23580.31368307193,76.6548,76.6624,76.5938,76.6472,23580.3137
2014-02-07 15:15:00,100.51,100.57,100.49,100.52,15900.486749594374,76.6395,76.6853,76.6243,76.6472,15900.4867
2014-02-07 15:20:00,100.5,100.57,100.5,100.56,15684.153596538668,76.6319,76.6853,76.6319,76.6777,15684.1536
2014-02-07 15:25:00,100.56,100.7,100.56,100.7,24012.979989183343,76.6777,76.7844,76.6777,76.7844,24012.98
2014-02-07 15:30:00,100.7,100.82,100.7,100.79,24229.313142239047,76.7844,76.8759,76.7844,76.853,24229.3131
2014-02-07 15:35:00,100.78,100.87,100.78,100.85,21416.98215251488,76.8454,76.914,76.8454,76.8988,21416.9822
2014-02-07 15:40:00,100.85,100.98,100.85,100.97,22282.314764737694,76.8988,76.9979,76.8988,76.9903,22282.3148
2014-02-07 15:45:00,100.98,101.08,100.94,100.95,44131.96322336398,76.9979,77.0742,76.9674,76.9751,44131.9632
2014-02-07 15:50:00,100.96,101.07,100.91,101.06,65116.27906976744,76.9827,77.0666,76.9446,77.0589,65116.2791
2014-02-07 15:55:00,101.07,101.08,100.88,100.98,100054.08328826392,77.0666,77.0742,76.9217,76.9979,100054.0833
2014-02-10 09:30:00,100.77,101.2,100.77,100.82,60897.78258518118,76.8378,77.1657,76.8378,76.8759,60897.7826
2014-02-10 09:35:00,100.99,101.23,100.78,101.23,6273.661438615468,77.0056,77.1886,76.8454,77.1886,6273.6614
2014-02-10 09:40:00,101.27,101.39,101.15,101.38,33639.80530016225,77.2191,77.3106,77.1276,77.3029,33639.8053
2014-02-10 09:45:00,101.38,101.82,101.25,101.8,25959.97836668469,77.3029,77.6384,77.2038,77.6232,25959.9784
2014-02-10 09:50:00,101.7,101.89,101.53,101.87,25527.312060573284,77.5469,77.6918,77.4173,77.6766,25527.3121
2014-02-10 09:55:00,101.89,102.05,101.75,101.97,16441.31963223364,77.6918,77.8138,77.5851,77.7528,16441.3196
2014-02-10 10:00:00,101.89,101.98,101.72,101.94,27366.14386154678,77.6918,77.7604,77.5622,77.7299,27366.1439
2014-02-10 10:05:00,101.94,102.02,101.83,101.94,19037.317468902107,77.7299,77.7909,77.6461,77.7299,19037.3175
2014-02-10 10:10:00,101.94,102.05,101.83,101.9,25527.312060573284,77.7299,77.8138,77.6461,77.6994,25527.3121
2014-02-10 10:15:00,101.94,102.26,101.89,102.19,29204.97566252028,77.7299,77.9739,77.6918,77.9206,29204.9757
2014-02-10 10:20:00,102.23,102.25,102.13,102.16,23363.980530016222,77.9511,77.9663,77.8748,77.8977,23363.9805
2014-02-10 10:25:00,102.17,102.18,102.06,102.08,9194.159004867495,77.9053,77.9129,77.8214,77.8367,9194.159
2014-02-10 10:30:00,102.09,102.16,101.74,101.78,17306.65224445646,77.8443,77.8977,77.5774,77.6079,17306.6522
2014-02-10 10:35:00,101.71,101.78,101.58,101.65,12114.656571119524,77.5546,77.6079,77.4554,77.5088,12114.6566
2014-02-10 10:40:00,101.62,101.65,101.29,101.39,22606.814494321254,77.4859,77.5088,77.2343,77.3106,22606.8145
2014-02-10 10:45:00,101.39,101.42,101.11,101.35,20659.8161168199,77.3106,77.3334,77.0971,77.2801,20659.8161
2014-02-10 10:50:00,101.31,101.45,101.26,101.33,6922.660897782585,77.2496,77.3563,77.2114,77.2648,6922.6609
2014-02-10 10:55:00,101.25,101.32,101.15,101.15,8004.326663061114,77.2038,77.2572,77.1276,77.1276,8004.3267
2014-02-10 11:00:00,101.16,101.26,100.97,101.0,13520.82206598161,77.1352,77.2114,76.9903,77.0132,13520.8221
2014-02-10 11:05:00,101.0,101.33,101.0,101.23,13628.988642509465,77.0132,77.2648,77.0132,77.1886,13628.9886
2014-02-10 11:10:00,101.28,101.36,101.19,101.33,16224.986479177933,77.2267,77.2877,77.1581,77.2648,16224.9865
2014-02-10 11:15:00,101.33,101.46,101.25,101.46,9518.658734451054,77.2648,77.3639,77.2038,77.3639,9518.6587
2014-02-10 11:20:00,101.5,101.66,101.45,101.66,15467.820443482964,77.3944,77.5164,77.3563,77.5164,15467.8204
2014-02-10 11:25:00,101.7,101.79,101.56,101.61,16333.153055705789,77.5469,77.6156,77.4402,77.4783,16333.1531
2014-02-10 11:30:00,101.59,101.7,101.48,101.49,33207.13899405084,77.4631,77.5469,77.3792,77.3868,33207.139
2014-02-10 11:35:00,101.48,101.64,101.44,101.63,18280.15143320714,77.3792,77.5012,77.3487,77.4936,18280.1514
2014-02-10 11:40:00,101.59,101.8,101.59,101.74,51270.95727420227,77.4631,77.6232,77.4631,77.5774,51270.9573
2014-02-10 11:45:00,101.77,102.04,101.77,102.04,9951.325040562466,77.6003,77.8062,77.6003,77.8062,9951.325
2014-02-10 11:50:00,102.04,102.15,101.83,101.84,12655.489453758788,77.8062,77.8901,77.6461,77.6537,12655.4895
2014-02-10 11:55:00,101.83,101.9,101.77,101.8,22282.314764737694,77.6461,77.6994,77.6003,77.6232,22282.3148
2014-02-10 12:00:00,101.82,101.97,101.79,101.88,6814.494321254732,77.6384,77.7528,77.6156,77.6842,6814.4943
2014-02-10 12:05:00,101.93,102.05,101.82,102.05,8977.82585181179,77.7223,77.8138,77.6384,77.8138,8977.8259
2014-02-10 12:10:00,102.02,102.08,101.99,102.0,6165.494862087615,77.7909,77.8367,77.7681,77.7757,6165.4949
2014-02-10 12:15:00,101.99,102.06,101.93,101.99,6381.828015143321,77.7681,77.8214,77.7223,77.7681,6381.828
2014-02-10 12:20:00,101.96,102.08,101.91,101.94,5300.162249864791,77.7452,77.8367,77.7071,77.7299,5300.1622
2014-02-10 12:25:00,101.94,101.94,101.75,101.75,7787.993510005408,77.7299,77.7299,77.5851,77.5851,7787.9935
2014-02-10 12:30:00,101.74,101.77,101.65,101.66,13412.655489453758,77.5774,77.6003,77.5088,77.5164,13412.6555
2014-02-10 12:35:00,101.66,101.66,101.46,101.46,14494.321254732287,77.5164,77.5164,77.3639,77.3639,14494.3213
2014-02-10 12:40:00,101.5,101.52,101.46,101.49,6814.494321254732,77.3944,77.4097,77.3639,77.3868,6814.4943
2014-02-10 12:45:00,101.46,101.46,101.39,101.42,7138.994050838291,77.3639,77.3639,77.3106,77.3334,7138.9941
2014-02-10 12:50:00,101.44,101.44,101.36,101.41,3461.3304488912927,77.3487,77.3487,77.2877,77.3258,3461.3304
2014-02-10 12:55:00,101.39,101.41,101.33,101.36,10167.658193618172,77.3106,77.3258,77.2648,77.2877,10167.6582
2014-02-10 13:00:00,101.36,101.38,101.32,101.34,17847.485127095726,77.2877,77.3029,77.2572,77.2724,17847.4851
2014-02-10 13:05:00,101.34,101.35,101.08,101.08,15143.320713899404,77.2724,77.2801,77.0742,77.0742,15143.3207
2014-02-10 13:10:00,101.08,101.13,100.97,100.98,22823.14764737696,77.0742,77.1123,76.9903,76.9979,22823.1476
2014-02-10 13:15:00,100.98,101.12,100.97,101.03,19469.98377501352,76.9979,77.1047,76.9903,77.0361,19469.9838
2014-02-10 13:20:00,101.04,101.2,101.04,101.16,8761.492698756085,77.0437,77.1657,77.0437,77.1352,8761.4927
2014-02-10 13:25:00,101.17,101.25,101.14,101.23,6489.994591671173,77.1428,77.2038,77.1199,77.1886,6489.9946
2014-02-10 13:30:00,101.24,101.24,101.19,101.22,10167.658193618172,77.1962,77.1962,77.1581,77.1809,10167.6582
2014-02-10 13:35:00,101.22,101.26,101.2,101.24,8653.32612222823,77.1809,77.2114,77.1657,77.1962,8653.3261
2014-02-10 13:40:00,101.25,101.26,101.19,101.22,9734.99188750676,77.2038,77.2114,77.1581,77.1809,9734.9919
2014-02-10 13:45:00,101.22,101.28,101.21,101.27,9626.825310978908,77.1809,77.2267,77.1733,77.2191,9626.8253
2014-02-10 13:50:00,101.27,101.33,101.23,101.24,7896.160086533261,77.2191,77.2648,77.1886,77.1962,7896.1601
2014-02-10 13:55:00,101.25,101.33,101.21,101.33,20767.98269334776,77.2038,77.2648,77.1733,77.2648,20767.9827
2014-02-10 14:00:00,101.33,101.35,101.26,101.31,10383.991346673878,77.2648,77.2801,77.2114,77.2496,10383.9913
2014-02-10 14:05:00,101.3,101.34,101.27,101.29,11141.157382368849,77.2419,77.2724,77.2191,77.2343,11141.1574
2014-02-10 14:10:00,101.33,101.4,101.28,101.4,9302.32558139535,77.2648,77.3182,77.2267,77.3182,9302.3256
2014-02-10 14:15:00,101.39,101.44,101.34,101.34,8112.493239588966,77.3106,77.3487,77.2724,77.2724,8112.4932
2014-02-10 14:20:00,101.34,101.43,101.33,101.35,11357.490535424551,77.2724,77.3411,77.2648,77.2801,11357.4905
2014-02-10 14:25:00,101.34,101.41,101.33,101.38,11573.82368848026,77.2724,77.3258,77.2648,77.3029,11573.8237
2014-02-10 14:30:00,101.37,101.43,101.37,101.39,8653.32612222823,77.2953,77.3411,77.2953,77.3106,8653.3261
2014-02-10 14:35:00,101.37,101.5,101.37,101.37,10059.491617090318,77.2953,77.3944,77.2953,77.2953,10059.4916
2014-02-10 14:40:00,101.37,101.44,101.37,101.41,10924.824229313142,77.2953,77.3487,77.2953,77.3258,10924.8242
2014-02-10 14:45:00,101.41,101.56,101.41,101.52,8220.65981611682,77.3258,77.4402,77.3258,77.4097,8220.6598
2014-02-10 14:50:00,101.54,101.58,101.43,101.47,12655.489453758788,77.4249,77.4554,77.3411,77.3716,12655.4895
2014-02-10 14:55:00,101.48,101.48,101.4,101.45,10383.991346673878,77.3792,77.3792,77.3182,77.3563,10383.9913
2014-02-10 15:00:00,101.43,101.46,101.42,101.45,11898.323418063816,77.3411,77.3639,77.3334,77.3563,11898.3234
2014-02-10 15:05:00,101.45,101.49,101.45,101.48,13304.488912925906,77.3563,77.3868,77.3563,77.3792,13304.4889
2014-02-10 15:10:00,101.48,101.52,101.46,101.48,13628.988642509465,77.3792,77.4097,77.3639,77.3792,13628.9886
2014-02-10 15:15:00,101.48,101.48,101.44,101.45,23580.31368307193,77.3792,77.3792,77.3487,77.3563,23580.3137
2014-02-10 15:20:00,101.45,101.47,101.44,101.46,16333.153055705789,77.3563,77.3716,77.3487,77.3639,16333.1531
2014-02-10 15:25:00,101.46,101.48,101.34,101.36,15359.65386695511,77.3639,77.3792,77.2724,77.2877,15359.6539
2014-02-10 15:30:00,101.36,101.43,101.35,101.43,19578.15035154137,77.2877,77.3411,77.2801,77.3411,19578.1504
2014-02-10 15:35:00,101.43,101.46,101.27,101.28,20227.14981070849,77.3411,77.3639,77.2191,77.2267,20227.1498
2014-02-10 15:40:00,101.28,101.45,101.27,101.43,37858.30178474851,77.2267,77.3563,77.2191,77.3411,37858.3018
2014-02-10 15:45:00,101.44,101.51,101.37,101.45,40454.29962141698,77.3487,77.4021,77.2953,77.3563,40454.2996
2014-02-10 15:50:00,101.46,101.52,101.43,101.45,30178.47485127096,77.3639,77.4097,77.3411,77.3563,30178.4749
2014-02-10 15:55:00,101.45,101.52,101.43,101.5,56895.61925365062,77.3563,77.4097,77.3411,77.3944,56895.6193
2014-02-11 09:30:00,101.94,102.04,101.54,101.82,27041.64413196322,77.7299,77.8062,77.4249,77.6384,27041.6441
2014-02-11 09:35:00,101.72,102.04,101.72,102.04,6381.828015143321,77.5622,77.8062,77.5622,77.8062,6381.828
2014-02-11 09:40:00,101.98,102.05,101.86,102.0,12763.656030286642,77.7604,77.8138,77.6689,77.7757,12763.656
2014-02-11 09:45:00,102.0,102.1,101.93,101.94,12871.822606814494,77.7757,77.8519,77.7223,77.7299,12871.8226
2014-02-11 09:50:00,101.98,102.01,101.89,101.94,14277.98810167658,77.7604,77.7833,77.6918,77.7299,14277.9881
2014-02-11 09:55:00,101.96,101.99,101.82,101.83,11573.82368848026,77.7452,77.7681,77.6384,77.6461,11573.8237
2014-02-11 10:00:00,101.87,101.96,101.78,101.86,28447.80962682531,77.6766,77.7452,77.6079,77.6689,28447.8096
2014-02-11 10:05:00,101.9,101.9,101.79,101.84,10816.657652785289,77.6994,77.6994,77.6156,77.6537,10816.6577
2014-02-11 10:10:00,101.85,101.88,101.78,101.83,10275.824770146024,77.6613,77.6842,77.6079,77.6461,10275.8248
2014-02-11 10:15:00,101.84,101.85,101.75,101.78,10492.15792320173,77.6537,77.6613,77.5851,77.6079,10492.1579
2014-02-11 10:20:00,101.79,101.82,101.72,101.81,10492.15792320173,77.6156,77.6384,77.5622,77.6308,10492.1579
2014-02-11 10:25:00,101.81,101.89,101.71,101.71,7030.8274743104375,77.6308,77.6918,77.5546,77.5546,7030.8275
2014-02-11 10:30:00,101.75,101.77,101.65,101.74,20443.4829637642,77.5851,77.6003,77.5088,77.5774,20443.483
2014-02-11 10:35:00,101.77,101.86,101.77,101.83,38074.63493780421,77.6003,77.6689,77.6003,77.6461,38074.6349
2014-02-11 10:40:00,101.82,101.82,101.7,101.77,8328.826392644673,77.6384,77.6384,77.5469,77.6003,8328.8264
2014-02-11 10:45:00,101.76,101.94,101.71,101.89,22714.981070849102,77.5927,77.7299,77.5546,77.6918,22714.9811
2014-02-11 10:50:00,101.91,102.04,101.9,101.94,16549.486208761493,77.7071,77.8062,77.6994,77.7299,16549.4862
2014-02-11 10:55:00,101.94,101.98,101.84,101.98,7787.993510005408,77.7299,77.7604,77.6537,77.7604,7787.9935
2014-02-11 11:00:00,101.94,102.06,101.94,102.04,16982.152514872905,77.7299,77.8214,77.7299,77.8062,16982.1525
2014-02-11 11:05:00,102.06,102.15,102.01,102.12,20443.4829637642,77.8214,77.8901,77.7833,77.8672,20443.483
2014-02-11 11:10:00,102.14,102.31,102.12,102.28,18820.984315846403,77.8824,78.0121,77.8672,77.9892,18820.9843
2014-02-11 11:15:00,102.28,102.53,102.28,102.53,16116.81990265008,77.9892,78.1798,77.9892,78.1798,16116.8199
2014-02-11 11:20:00,102.55,102.59,102.46,102.59,5408.328826392644,78.1951,78.2256,78.1264,78.2256,5408.3288
2014-02-11 11:25:00,102.56,102.8,102.55,102.79,17847.485127095726,78.2027,78.3857,78.1951,78.3781,17847.4851
2014-02-11 11:30:00,102.83,102.92,102.77,102.92,12979.989183342346,78.4086,78.4772,78.3628,78.4772,12979.9892
2014-02-11 11:35:00,102.88,102.91,102.79,102.83,16657.652785289345,78.4467,78.4696,78.3781,78.4086,16657.6528
2014-02-11 11:40:00,102.83,102.97,102.83,102.92,13953.488372093025,78.4086,78.5153,78.4086,78.4772,13953.4884
2014-02-11 11:45:00,102.91,102.96,102.9,102.92,11357.490535424551,78.4696,78.5077,78.4619,78.4772,11357.4905
2014-02-11 11:50:00,102.95,102.98,102.92,102.93,9626.825310978908,78.5001,78.5229,78.4772,78.4848,9626.8253
2014-02-11 11:55:00,102.93,102.96,102.89,102.92,8545.159545700379,78.4848,78.5077,78.4543,78.4772,8545.1595
2014-02-11 12:00:00,102.93,103.0,102.92,102.99,14710.654407787992,78.4848,78.5382,78.4772,78.5306,14710.6544
2014-02-11 12:05:00,103.0,103.02,102.87,102.89,11898.323418063816,78.5382,78.5534,78.4391,78.4543,11898.3234
2014-02-11 12:10:00,102.87,102.92,102.81,102.9,21308.81557598702,78.4391,78.4772,78.3933,78.4619,21308.8156
2014-02-11 12:15:00,102.92,102.92,102.9,102.9,4326.663061114115,78.4772,78.4772,78.4619,78.4619,4326.6631
2014-02-11 12:20:00,102.9,102.91,102.88,102.89,12655.489453758788,78.4619,78.4696,78.4467,78.4543,12655.4895
2014-02-11 12:25:00,102.9,102.91,102.86,102.91,8112.493239588966,78.4619,78.4696,78.4314,78.4696,8112.4932
2014-02-11 12:30:00,102.91,102.97,102.88,102.92,10383.991346673878,78.4696,78.5153,78.4467,78.4772,10383.9913
2014-02-11 12:35:00,102.92,102.94,102.85,102.9,5408.328826392644,78.4772,78.4924,78.4238,78.4619,5408.3288
2014-02-11 12:40:00,102.9,102.97,102.87,102.93,11573.82368848026,78.4619,78.5153,78.4391,78.4848,11573.8237
2014-02-11 12:45:00,102.93,102.99,102.92,102.94,6922.660897782585,78.4848,78.5306,78.4772,78.4924,6922.6609
2014-02-11 12:50:00,102.92,102.93,102.88,102.92,10924.824229313142,78.4772,78.4848,78.4467,78.4772,10924.8242
2014-02-11 12:55:00,102.94,102.96,102.85,102.96,14926.9875608437,78.4924,78.5077,78.4238,78.5077,14926.9876
2014-02-11 13:00:00,102.96,103.02,102.94,103.01,9518.658734451054,78.5077,78.5534,78.4924,78.5458,9518.6587
2014-02-11 13:05:00,103.01,103.07,102.98,103.06,14061.654948620877,78.5458,78.5916,78.5229,78.5839,14061.6549
2014-02-11 13:10:00,103.07,103.17,103.06,103.16,16549.486208761493,78.5916,78.6678,78.5839,78.6602,16549.4862
2014-02-11 13:15:00,103.17,103.22,103.14,103.22,9085.992428339645,78.6678,78.7059,78.6449,78.7059,9085.9924
2014-02-11 13:20:00,103.23,103.31,103.23,103.3,12114.656571119524,78.7136,78.7746,78.7136,78.7669,12114.6566
2014-02-11 13:25:00,103.3,103.34,103.2,103.21,42401.29799891833,78.7669,78.7974,78.6907,78.6983,42401.298
2014-02-11 13:30:00,103.22,103.25,103.14,103.16,9734.99188750676,78.7059,78.7288,78.6449,78.6602,9734.9919
2014-02-11 13:35:00,103.16,103.19,103.14,103.15,17090.319091400757,78.6602,78.6831,78.6449,78.6526,17090.3191
2014-02-11 13:40:00,103.15,103.18,103.14,103.18,16982.152514872905,78.6526,78.6754,78.6449,78.6754,16982.1525
2014-02-11 13:45:00,103.18,103.19,103.14,103.16,13628.988642509465,78.6754,78.6831,78.6449,78.6602,13628.9886
2014-02-11 13:50:00,103.16,103.16,103.14,103.15,16982.152514872905,78.6602,78.6602,78.6449,78.6526,16982.1525
2014-02-11 13:55:00,103.15,103.16,103.1,103.12,12547.322877230936,78.6526,78.6602,78.6144,78.6297,12547.3229
2014-02-11 14:00:00,103.11,103.12,102.92,102.92,12330.98972417523,78.6221,78.6297,78.4772,78.4772,12330.9897
2014-02-11 14:05:00,102.94,102.95,102.88,102.89,8545.159545700379,78.4924,78.5001,78.4467,78.4543,8545.1595
2014-02-11 14:10:00,102.9,102.95,102.9,102.92,9410.4921579232,78.4619,78.5001,78.4619,78.4772,9410.4922
2014-02-11 14:15:00,102.92,102.94,102.89,102.91,14386.154678204435,78.4772,78.4924,78.4543,78.4696,14386.1547
2014-02-11 14:20:00,102.91,102.94,102.89,102.93,10924.824229313142,78.4696,78.4924,78.4543,78.4848,10924.8242
2014-02-11 14:25:00,102.93,102.95,102.9,102.93,14710.654407787992,78.4848,78.5001,78.4619,78.4848,14710.6544
2014-02-11 14:30:00,102.93,102.97,102.93,102.94,8545.159545700379,78.4848,78.5153,78.4848,78.4924,8545.1595
2014-02-11 14:35:00,102.93,102.95,102.88,102.95,8653.32612222823,78.4848,78.5001,78.4467,78.5001,8653.3261
2014-02-11 14:40:00,102.94,103.05,102.93,103.04,11465.657111952409,78.4924,78.5763,78.4848,78.5687,11465.6571
2014-02-11 14:45:00,103.03,103.07,103.03,103.07,8977.82585181179,78.5611,78.5916,78.5611,78.5916,8977.8259
2014-02-11 14:50:00,103.06,103.11,103.03,103.1,11465.657111952409,78.5839,78.6221,78.5611,78.6144,11465.6571
2014-02-11 14:55:00,103.1,103.21,103.1,103.2,12655.489453758788,78.6144,78.6983,78.6144,78.6907,12655.4895
2014-02-11 15:00:00,103.2,103.26,103.18,103.21,21633.315305570577,78.6907,78.7364,78.6754,78.6983,21633.3153
2014-02-11 15:05:00,103.22,103.25,103.19,103.25,15467.820443482964,78.7059,78.7288,78.6831,78.7288,15467.8204
2014-02-11 15:10:00,103.26,103.42,103.25,103.41,31043.80746349378,78.7364,78.8584,78.7288,78.8508,31043.8075
2014-02-11 15:15:00,103.39,103.63,103.39,103.63,40995.13250405624,78.8356,79.0186,78.8356,79.0186,40995.1325
2014-02-11 15:20:00,103.63,103.64,103.6,103.63,40237.96646836127,79.0186,79.0262,78.9957,79.0186,40237.9665
2014-02-11 15:25:00,103.63,103.65,103.58,103.63,40995.13250405624,79.0186,79.0338,78.9804,79.0186,40995.1325
2014-02-11 15:30:00,103.62,103.65,103.58,103.61,30611.141157382368,79.0109,79.0338,78.9804,79.0033,30611.1412
2014-02-11 15:35:00,103.6,103.63,103.6,103.6,23688.480259599783,78.9957,79.0186,78.9957,78.9957,23688.4803
2014-02-11 15:40:00,103.61,103.65,103.6,103.61,32125.47322877231,79.0033,79.0338,78.9957,79.0033,32125.4732
2014-02-11 15:45:00,103.61,103.63,103.58,103.61,52136.2898864251,79.0033,79.0186,78.9804,79.0033,52136.2899
2014-02-11 15:50:00,103.6,103.65,103.45,103.48,53109.789075175766,78.9957,79.0338,78.8813,78.9042,53109.7891
2014-02-11 15:55:00,103.5,103.51,103.36,103.48,80475.93293672254,78.9194,78.9271,78.8127,78.9042,80475.9329
2014-02-12 09:30:00,103.4,103.78,103.35,103.43,21633.315305570577,78.8432,79.1329,78.8051,78.8661,21633.3153
2014-02-12 09:35:00,103.43,103.7,103.38,103.46,17847.485127095726,78.8661,79.0719,78.8279,78.8889,17847.4851
2014-02-12 09:40:00,103.43,103.57,103.42,103.47,31043.80746349378,78.8661,78.9728,78.8584,78.8966,31043.8075
2014-02-12 09:45:00,103.47,103.78,103.47,103.57,71606.27366143861,78.8966,79.1329,78.8966,78.9728,71606.2737
2014-02-12 09:50:00,103.62,103.78,103.39,103.5,37533.80205516495,79.0109,79.1329,78.8356,78.9194,37533.8021
2014-02-12 09:55:00,103.54,103.65,103.43,103.6,36235.80313683072,78.9499,79.0338,78.8661,78.9957,36235.8031
2014-02-12 10:00:00,103.55,103.58,103.38,103.52,44780.9626825311,78.9576,78.9804,78.8279,78.9347,44780.9627
2014-02-12 10:05:00,103.47,103.55,103.41,103.5,12655.489453758788,78.8966,78.9576,78.8508,78.9194,12655.4895
2014-02-12 10:10:00,103.5,103.57,103.42,103.46,26933.47755543537,78.9194,78.9728,78.8584,78.8889,26933.4776
2014-02-12 10:15:00,103.47,103.56,103.45,103.45,22174.14818820984,78.8966,78.9652,78.8813,78.8813,22174.1482
2014-02-12 10:20:00,103.45,103.5,103.44,103.45,19469.98377501352,78.8813,78.9194,78.8737,78.8813,19469.9838
2014-02-12 10:25:00,103.49,103.5,103.44,103.48,11141.157382368849,78.9118,78.9194,78.8737,78.9042,11141.1574
2014-02-12 10:30:00,103.49,103.5,103.44,103.45,13304.488912925906,78.9118,78.9194,78.8737,78.8813,13304.4889
2014-02-12 10:35:00,103.45,103.51,103.44,103.48,15575.987020010816,78.8813,78.9271,78.8737,78.9042,15575.987
2014-02-12 10:40:00,103.47,103.52,103.38,103.38,17847.485127095726,78.8966,78.9347,78.8279,78.8279,17847.4851
2014-02-12 10:45:00,103.36,103.43,103.35,103.41,8977.82585181179,78.8127,78.8661,78.8051,78.8508,8977.8259
2014-02-12 10:50:00,103.44,103.45,103.4,103.4,6057.328285559762,78.8737,78.8813,78.8432,78.8432,6057.3283
2014-02-12 10:55:00,103.42,103.49,103.38,103.42,37533.80205516495,78.8584,78.9118,78.8279,78.8584,37533.8021
2014-02-12 11:00:00,103.42,103.46,103.41,103.46,15467.820443482964,78.8584,78.8889,78.8508,78.8889,15467.8204
2014-02-12 11:05:00,103.47,103.49,103.43,103.46,9302.32558139535,78.8966,78.9118,78.8661,78.8889,9302.3256
2014-02-12 11:10:00,103.46,103.53,103.41,103.53,37966.46836127636,78.8889,78.9423,78.8508,78.9423,37966.4684
2014-02-12 11:15:00,103.52,103.59,103.45,103.54,25419.145484045428,78.9347,78.9881,78.8813,78.9499,25419.1455
2014-02-12 11:20:00,103.54,103.54,103.4,103.43,26717.144402379665,78.9499,78.9499,78.8432,78.8661,26717.1444
2014-02-12 11:25:00,103.41,103.57,103.41,103.44,44131.96322336398,78.8508,78.9728,78.8508,78.8737,44131.9632
2014-02-12 11:30:00,103.42,103.48,103.38,103.43,18496.484586262843,78.8584,78.9042,78.8279,78.8661,18496.4846
2014-02-12 11:35:00,103.43,103.53,103.41,103.43,23147.64737696052,78.8661,78.9423,78.8508,78.8661,23147.6474
2014-02-12 11:40:00,103.44,103.47,103.41,103.45,10275.824770146024,78.8737,78.8966,78.8508,78.8813,10275.8248
2014-02-12 11:45:00,103.46,103.49,103.43,103.47,5624.66197944835,78.8889,78.9118,78.8661,78.8966,5624.662
2014-02-12 11:50:00,103.44,103.47,103.42,103.45,12439.156300703082,78.8737,78.8966,78.8584,78.8813,12439.1563
2014-02-12 11:55:00,103.42,103.47,103.42,103.45,7679.826933477555,78.8584,78.8966,78.8584,78.8813,7679.8269
2014-02-12 12:00:00,103.46,103.53,103.42,103.44,12763.656030286642,78.8889,78.9423,78.8584,78.8737,12763.656
2014-02-12 12:05:00,103.43,103.53,103.43,103.53,4110.32990805841,78.8661,78.9423,78.8661,78.9423,4110.3299
2014-02-12 12:10:00,103.51,103.55,103.49,103.53,8545.159545700379,78.9271,78.9576,78.9118,78.9423,8545.1595
2014-02-12 12:15:00,103.52,103.55,103.5,103.55,4326.663061114115,78.9347,78.9576,78.9194,78.9576,4326.6631
2014-02-12 12:20:00,103.52,103.57,103.43,103.43,8869.659275283937,78.9347,78.9728,78.8661,78.8661,8869.6593
2014-02-12 12:25:00,103.43,103.44,103.41,103.44,2920.497566252028,78.8661,78.8737,78.8508,78.8737,2920.4976
2014-02-12 12:30:00,103.44,103.55,103.44,103.46,16873.98593834505,78.8737,78.9576,78.8737,78.8889,16873.9859
2014-02-12 12:35:00,103.44,103.44,103.39,103.39,3244.9972958355866,78.8737,78.8737,78.8356,78.8356,3244.9973
2014-02-12 12:40:00,103.37,103.37,103.29,103.31,4651.162790697675,78.8203,78.8203,78.7593,78.7746,4651.1628
2014-02-12 12:45:00,103.31,103.31,103.23,103.29,12763.656030286642,78.7746,78.7746,78.7136,78.7593,12763.656
2014-02-12 12:50:00,103.26,103.43,103.23,103.41,18820.984315846403,78.7364,78.8661,78.7136,78.8508,18820.9843
2014-02-12 12:55:00,103.41,103.46,103.32,103.35,64575.446187128175,78.8508,78.8889,78.7822,78.8051,64575.4462
2014-02-12 13:00:00,103.35,103.38,103.34,103.36,14926.9875608437,78.8051,78.8279,78.7974,78.8127,14926.9876
2014-02-12 13:05:00,103.36,103.4,103.34,103.39,10059.491617090318,78.8127,78.8432,78.7974,78.8356,10059.4916
2014-02-12 13:10:00,103.39,103.4,103.36,103.36,15575.987020010816,78.8356,78.8432,78.8127,78.8127,15575.987
2014-02-12 13:15:00,103.38,103.45,103.36,103.43,24229.313142239047,78.8279,78.8813,78.8127,78.8661,24229.3131
2014-02-12 13:20:00,103.43,103.45,103.4,103.45,7030.8274743104375,78.8661,78.8813,78.8432,78.8813,7030.8275
2014-02-12 13:25:00,103.45,103.45,103.4,103.43,8436.992969172525,78.8813,78.8813,78.8432,78.8661,8436.993
2014-02-12 13:30:00,103.43,103.47,103.41,103.45,8869.659275283937,78.8661,78.8966,78.8508,78.8813,8869.6593
2014-02-12 13:35:00,103.45,103.5,103.43,103.43,12330.98972417523,78.8813,78.9194,78.8661,78.8661,12330.9897
2014-02-12 13:40:00,103.43,103.43,103.39,103.4,5732.828555976204,78.8661,78.8661,78.8356,78.8432,5732.8286
2014-02-12 13:45:00,103.4,103.44,103.38,103.44,12114.656571119524,78.8432,78.8737,78.8279,78.8737,12114.6566
2014-02-12 13:50:00,103.43,103.48,103.42,103.42,3677.6636019469984,78.8661,78.9042,78.8584,78.8584,3677.6636
2014-02-12 13:55:00,103.43,103.45,103.4,103.41,21957.815035154137,78.8661,78.8813,78.8432,78.8508,21957.815
2014-02-12 14:00:00,103.42,103.46,103.4,103.45,28447.80962682531,78.8584,78.8889,78.8432,78.8813,28447.8096
2014-02-12 14:05:00,103.44,103.44,103.38,103.41,11357.490535424551,78.8737,78.8737,78.8279,78.8508,11357.4905
2014-02-12 14:10:00,103.41,103.42,103.33,103.33,48891.2925905895,78.8508,78.8584,78.7898,78.7898,48891.2926
2014-02-12 14:15:00,103.32,103.33,103.26,103.31,12655.489453758788,78.7822,78.7898,78.7364,78.7746,12655.4895
2014-02-12 14:20:00,103.31,103.32,103.29,103.31,27582.47701460249,78.7746,78.7822,78.7593,78.7746,27582.477
2014-02-12 14:25:00,103.31,103.37,103.24,103.35,35370.470524607896,78.7746,78.8203,78.7212,78.8051,35370.4705
2014-02-12 14:30:00,103.34,103.36,103.26,103.34,54948.62087614927,78.7974,78.8127,78.7364,78.7974,54948.6209
2014-02-12 14:35:00,103.33,103.36,103.3,103.33,53758.788534342886,78.7898,78.8127,78.7669,78.7898,53758.7885
2014-02-12 14:40:00,103.33,103.36,103.32,103.36,31368.307193077337,78.7898,78.8127,78.7822,78.8127,31368.3072
2014-02-12 14:45:00,103.36,103.37,103.31,103.32,111736.07355327204,78.8127,78.8203,78.7746,78.7822,111736.0736
2014-02-12 14:50:00,103.32,103.39,103.32,103.39,27906.97674418605,78.7822,78.8356,78.7822,78.8356,27906.9767
2014-02-12 14:55:00,103.36,103.39,103.34,103.37,92157.92320173066,78.8127,78.8356,78.7974,78.8203,92157.9232
2014-02-12 15:00:00,103.36,103.41,103.36,103.37,8112.493239588966,78.8127,78.8508,78.8127,78.8203,8112.4932
2014-02-12 15:05:00,103.37,103.45,103.36,103.45,23363.980530016222,78.8203,78.8813,78.8127,78.8813,23363.9805
2014-02-12 15:10:00,103.45,103.53,103.45,103.52,16873.98593834505,78.8813,78.9423,78.8813,78.9347,16873.9859
2014-02-12 15:15:00,103.52,103.57,103.52,103.54,24445.64629529475,78.9347,78.9728,78.9347,78.9499,24445.6463
2014-02-12 15:20:00,103.54,103.57,103.52,103.54,114115.7382368848,78.9499,78.9728,78.9347,78.9499,114115.7382
2014-02-12 15:25:00,103.55,103.56,103.53,103.53,10600.324499729582,78.9576,78.9652,78.9423,78.9423,10600.3245
2014-02-12 15:30:00,103.53,103.55,103.53,103.55,93455.92212006488,78.9423,78.9576,78.9423,78.9576,93455.9221
2014-02-12 15:35:00,103.54,103.55,103.53,103.54,55381.28718226068,78.9499,78.9576,78.9423,78.9499,55381.2872
2014-02-12 15:40:00,103.55,103.59,103.53,103.54,25419.145484045428,78.9576,78.9881,78.9423,78.9499,25419.1455
2014-02-12 15:45:00,103.53,103.58,103.46,103.46,28772.30935640887,78.9423,78.9804,78.8889,78.8889,28772.3094
2014-02-12 15:50:00,103.45,103.45,103.25,103.26,29962.14169821525,78.8813,78.8813,78.7288,78.7364,29962.1417
2014-02-12 15:55:00,103.27,103.42,103.27,103.41,54407.787993510006,78.7441,78.8584,78.7441,78.8508,54407.788
2014-02-13 09:30:00,102.43,102.81,102.26,102.33,24553.812871822607,78.1036,78.3933,77.9739,78.0273,24553.8129
2014-02-13 09:35:00,102.43,103.26,102.42,103.23,9518.658734451054,78.1036,78.7364,78.0959,78.7136,9518.6587
2014-02-13 09:40:00,103.12,103.12,102.66,102.94,11898.323418063816,78.6297,78.6297,78.2789,78.4924,11898.3234
2014-02-13 09:45:00,102.94,103.29,102.83,103.29,22606.814494321254,78.4924,78.7593,78.4086,78.7593,22606.8145
2014-02-13 09:50:00,103.25,103.53,103.16,103.42,10059.491617090318,78.7288,78.9423,78.6602,78.8584,10059.4916
2014-02-13 09:55:00,103.45,103.53,103.35,103.5,16873.98593834505,78.8813,78.9423,78.8051,78.9194,16873.9859
2014-02-13 10:00:00,103.45,103.61,103.41,103.43,6598.161168199026,78.8813,79.0033,78.8508,78.8661,6598.1612
2014-02-13 10:05:00,103.42,103.43,103.17,103.27,10275.824770146024,78.8584,78.8661,78.6678,78.7441,10275.8248
2014-02-13 10:10:00,103.32,103.32,103.11,103.23,14277.98810167658,78.7822,78.7822,78.6221,78.7136,14277.9881
2014-02-13 10:15:00,103.25,103.34,103.14,103.34,10167.658193618172,78.7288,78.7974,78.6449,78.7974,10167.6582
2014-02-13 10:20:00,103.38,103.51,103.38,103.45,16549.486208761493,78.8279,78.9271,78.8279,78.8813,16549.4862
2014-02-13 10:25:00,103.37,103.49,103.34,103.41,4759.329367225527,78.8203,78.9118,78.7974,78.8508,4759.3294
2014-02-13 10:30:00,103.41,103.42,103.32,103.42,9734.99188750676,78.8508,78.8584,78.7822,78.8584,9734.9919
2014-02-13 10:35:00,103.38,103.51,103.37,103.5,8220.65981611682,78.8279,78.9271,78.8203,78.9194,8220.6598
2014-02-13 10:40:00,103.46,103.55,103.45,103.5,4110.32990805841,78.8889,78.9576,78.8813,78.9194,4110.3299
2014-02-13 10:45:00,103.53,103.56,103.4,103.56,12547.322877230936,78.9423,78.9652,78.8432,78.9652,12547.3229
2014-02-13 10:50:00,103.53,103.65,103.45,103.65,8977.82585181179,78.9423,79.0338,78.8813,79.0338,8977.8259
2014-02-13 10:55:00,103.57,103.69,103.57,103.63,6922.660897782585,78.9728,79.0643,78.9728,79.0186,6922.6609
2014-02-13 11:00:00,103.65,103.74,103.55,103.57,7355.327203893997,79.0338,79.1024,78.9576,78.9728,7355.3272
2014-02-13 11:05:00,103.54,103.72,103.51,103.66,6489.994591671173,78.9499,79.0872,78.9271,79.0414,6489.9946
2014-02-13 11:10:00,103.7,103.7,103.54,103.66,8977.82585181179,79.0719,79.0719,78.9499,79.0414,8977.8259
2014-02-13 11:15:00,103.64,103.75,103.64,103.71,6598.161168199026,79.0262,79.1101,79.0262,79.0796,6598.1612
2014-02-13 11:20:00,103.69,103.79,103.66,103.67,7355.327203893997,79.0643,79.1406,79.0414,79.0491,7355.3272
2014-02-13 11:25:00,103.67,103.77,103.65,103.77,8112.493239588966,79.0491,79.1253,79.0338,79.1253,8112.4932
2014-02-13 11:30:00,103.72,103.85,103.7,103.78,4759.329367225527,79.0872,79.1863,79.0719,79.1329,4759.3294
2014-02-13 11:35:00,103.76,103.86,103.74,103.83,12547.322877230936,79.1177,79.1939,79.1024,79.1711,12547.3229
2014-02-13 11:40:00,103.82,103.9,103.81,103.83,4542.9962141698215,79.1634,79.2244,79.1558,79.1711,4542.9962
2014-02-13 11:45:00,103.9,103.94,103.85,103.93,3244.9972958355866,79.2244,79.2549,79.1863,79.2473,3244.9973
2014-02-13 11:50:00,103.93,103.95,103.9,103.9,4002.163331530557,79.2473,79.2626,79.2244,79.2244,4002.1633
2014-02-13 11:55:00,103.94,104.16,103.9,104.14,23796.646836127635,79.2549,79.4227,79.2244,79.4074,23796.6468
2014-02-13 12:00:00,104.16,104.7,104.15,104.51,153380.2055164954,79.4227,79.8345,79.4151,79.6896,153380.2055
2014-02-13 12:05:00,104.51,104.51,104.19,104.31,50405.62466197945,79.6896,79.6896,79.4456,79.5371,50405.6247
2014-02-13 12:10:00,104.3,104.51,104.3,104.38,28772.30935640887,79.5294,79.6896,79.5294,79.5904,28772.3094
2014-02-13 12:15:00,104.34,104.51,104.34,104.49,14494.321254732287,79.5599,79.6896,79.5599,79.6743,14494.3213
2014-02-13 12:20:00,104.47,104.52,104.41,104.52,10275.824770146024,79.6591,79.6972,79.6133,79.6972,10275.8248
2014-02-13 12:25:00,104.52,104.79,104.51,104.73,29529.47539210384,79.6972,79.9031,79.6896,79.8573,29529.4754
2014-02-13 12:30:00,104.69,104.84,104.68,104.82,12547.322877230936,79.8268,79.9412,79.8192,79.926,12547.3229
2014-02-13 12:35:00,104.74,105.06,104.74,105.05,14386.154678204435,79.865,80.109,79.865,80.1013,14386.1547
2014-02-13 12:40:00,105.02,105.11,105.02,105.1,14061.654948620877,80.0785,80.1471,80.0785,80.1395,14061.6549
2014-02-13 12:45:00,105.08,105.52,105.07,105.5,62303.94808004327,80.1242,80.4597,80.1166,80.4445,62303.9481
2014-02-13 12:50:00,105.46,105.95,105.46,105.9,53001.62249864792,80.414,80.7876,80.414,80.7495,53001.6225
2014-02-13 12:55:00,105.89,106.46,105.89,106.41,117144.40237966468,80.7418,81.1765,80.7418,81.1383,117144.4024
2014-02-13 13:00:00,106.42,106.59,106.18,106.24,78637.10113574905,81.146,81.2756,80.963,81.0087,78637.1011
2014-02-13 13:05:00,106.24,106.45,106.22,106.25,30935.640886965928,81.0087,81.1688,80.9935,81.0163,30935.6409
2014-02-13 13:10:00,106.25,106.39,106.2,106.37,60789.61600865333,81.0163,81.1231,80.9782,81.1078,60789.616
2014-02-13 13:15:00,106.35,106.38,106.23,106.33,52136.2898864251,81.0926,81.1155,81.0011,81.0773,52136.2899
2014-02-13 13:20:00,106.33,106.78,106.29,106.77,78853.43428880475,81.0773,81.4205,81.0468,81.4128,78853.4343
2014-02-13 13:25:00,106.75,107.61,106.72,107.41,123093.56408869658,81.3976,82.0533,81.3747,81.9008,123093.5641
2014-02-13 13:30:00,107.51,108.06,107.41,107.57,131422.39048134125,81.9771,82.3965,81.9008,82.0228,131422.3905
2014-02-13 13:35:00,107.61,107.61,107.25,107.42,54299.62141698216,82.0533,82.0533,81.7788,81.9085,54299.6214
2014-02-13 13:40:00,107.42,107.47,107.15,107.35,44672.79610600325,81.9085,81.9466,81.7026,81.8551,44672.7961
2014-02-13 13:45:00,107.36,107.52,107.24,107.24,30719.30773391022,81.8627,81.9847,81.7712,81.7712,30719.3077
2014-02-13 13:50:00,107.24,107.26,106.79,106.84,44672.79610600325,81.7712,81.7865,81.4281,81.4662,44672.7961
2014-02-13 13:55:00,106.81,107.45,106.81,107.45,37101.135749053545,81.4433,81.9313,81.4433,81.9313,37101.1357
2014-02-13 14:00:00,107.45,107.59,107.2,107.42,34396.97133585722,81.9313,82.0381,81.7407,81.9085,34396.9713
2014-02-13 14:05:00,107.37,107.6,107.37,107.6,32774.47268793943,81.8703,82.0457,81.8703,82.0457,32774.4727
2014-02-13 14:10:00,107.57,108.13,107.55,108.09,65008.11249323958,82.0228,82.4498,82.0076,82.4193,65008.1125
2014-02-13 14:15:00,108.08,108.13,107.76,107.76,32017.306652244457,82.4117,82.4498,82.1677,82.1677,32017.3067
2014-02-13 14:20:00,107.76,107.84,107.69,107.79,18388.31800973499,82.1677,82.2287,82.1143,82.1906,18388.318
2014-02-13 14:25:00,107.8,107.96,107.66,107.91,48891.2925905895,82.1982,82.3202,82.0915,82.2821,48891.2926
2014-02-13 14:30:00,107.92,108.03,107.72,107.78,29421.308815575987,82.2897,82.3736,82.1372,82.183,29421.3088
2014-02-13 14:35:00,107.78,107.87,107.73,107.82,18820.984315846403,82.183,82.2516,82.1448,82.2135,18820.9843
2014-02-13 14:40:00,107.82,107.82,107.72,107.77,22931.31422390481,82.2135,82.2135,82.1372,82.1753,22931.3142
2014-02-13 14:45:00,107.76,107.82,107.74,107.77,23904.813412655487,82.1677,82.2135,82.1525,82.1753,23904.8134
2014-02-13 14:50:00,107.75,107.78,107.72,107.75,18388.31800973499,82.1601,82.183,82.1372,82.1601,18388.318
2014-02-13 14:55:00,107.75,108.09,107.7,108.02,45321.79556517036,82.1601,82.4193,82.122,82.366,45321.7956
2014-02-13 15:00:00,107.97,108.15,107.96,107.96,32017.306652244457,82.3278,82.4651,82.3202,82.3202,32017.3067
2014-02-13 15:05:00,107.96,108.02,107.87,107.87,13412.655489453758,82.3202,82.366,82.2516,82.2516,13412.6555
2014-02-13 15:10:00,107.87,107.9,107.75,107.78,41752.29853975122,82.2516,82.2745,82.1601,82.183,41752.2985
2014-02-13 15:15:00,107.76,107.89,107.72,107.82,40670.63277447269,82.1677,82.2668,82.1372,82.2135,40670.6328
2014-02-13 15:20:00,107.8,107.82,107.78,107.81,39156.30070308274,82.1982,82.2135,82.183,82.2058,39156.3007
2014-02-13 15:25:00,107.8,107.8,107.61,107.63,43699.29691725257,82.1982,82.1982,82.0533,82.0686,43699.2969
2014-02-13 15:30:00,107.65,107.97,107.59,107.92,82639.2644672796,82.0838,82.3278,82.0381,82.2897,82639.2645
2014-02-13 15:35:00,107.94,107.94,107.81,107.86,57544.61871281774,82.305,82.305,82.2058,82.244,57544.6187
2014-02-13 15:40:00,107.86,107.86,107.69,107.81,41319.6322336398,82.244,82.244,82.1143,82.2058,41319.6322
2014-02-13 15:45:00,107.81,107.94,107.8,107.91,66089.77825851811,82.2058,82.305,82.1982,82.2821,66089.7783
2014-02-13 15:50:00,107.92,108.14,107.82,108.06,114440.23796646835,82.2897,82.4575,82.2135,82.3965,114440.238
2014-02-13 15:55:00,108.06,108.2,108.0,108.1,188318.00973499188,82.3965,82.5032,82.3507,82.427,188318.0097
2014-02-14 09:30:00,107.96,108.03,107.68,107.8,35154.13737155219,82.3202,82.3736,82.1067,82.1982,35154.1374
2014-02-14 09:35:00,107.8,107.96,107.62,107.83,12330.98972417523,82.1982,82.3202,82.061,82.2211,12330.9897
2014-02-14 09:40:00,107.82,107.82,107.14,107.37,15035.154137371552,82.2135,82.2135,81.695,81.8703,15035.1541
2014-02-14 09:45:00,107.37,107.42,107.2,107.24,10275.824770146024,81.8703,81.9085,81.7407,81.7712,10275.8248
2014-02-14 09:50:00,107.25,108.07,107.14,107.87,53434.28880475933,81.7788,82.4041,81.695,82.2516,53434.2888
2014-02-14 09:55:00,107.97,107.97,107.44,107.9,23039.480800432662,82.3278,82.3278,81.9237,82.2745,23039.4808
2014-02-14 10:00:00,107.9,107.99,107.57,107.67,26608.977825851813,82.2745,82.3431,82.0228,82.0991,26608.9778
2014-02-14 10:05:00,107.7,107.72,107.57,107.59,16873.98593834505,82.122,82.1372,82.0228,82.0381,16873.9859
2014-02-14 10:10:00,107.66,107.97,107.66,107.92,21308.81557598702,82.0915,82.3278,82.0915,82.2897,21308.8156
2014-02-14 10:15:00,107.94,108.31,107.92,108.26,30827.474310438072,82.305,82.5871,82.2897,82.549,30827.4743
2014-02-14 10:20:00,108.25,108.4,108.13,108.15,36560.30286641428,82.5413,82.6557,82.4498,82.4651,36560.3029
2014-02-14 10:25:00,108.18,108.6,108.09,108.53,22065.98161168199,82.488,82.8082,82.4193,82.7549,22065.9816
2014-02-14 10:30:00,108.57,108.58,108.35,108.47,21525.148729042725,82.7854,82.793,82.6176,82.7091,21525.1487
2014-02-14 10:35:00,108.47,108.52,108.28,108.35,16549.486208761493,82.7091,82.7472,82.5642,82.6176,16549.4862
2014-02-14 10:40:00,108.3,108.3,108.19,108.24,7571.660356949702,82.5795,82.5795,82.4956,82.5337,7571.6604
2014-02-14 10:45:00,108.23,108.23,108.05,108.06,11141.157382368849,82.5261,82.5261,82.3888,82.3965,11141.1574
2014-02-14 10:50:00,108.07,108.15,108.04,108.14,5732.828555976204,82.4041,82.4651,82.3812,82.4575,5732.8286
2014-02-14 10:55:00,108.09,108.09,107.81,107.82,5732.828555976204,82.4193,82.4193,82.2058,82.2135,5732.8286
2014-02-14 11:00:00,107.84,107.98,107.83,107.94,9734.99188750676,82.2287,82.3355,82.2211,82.305,9734.9919
2014-02-14 11:05:00,107.88,107.94,107.76,107.78,6165.494862087615,82.2592,82.305,82.1677,82.183,6165.4949
2014-02-14 11:10:00,107.77,107.9,107.76,107.89,7571.660356949702,82.1753,82.2745,82.1677,82.2668,7571.6604
2014-02-14 11:15:00,107.9,107.98,107.87,107.9,16333.153055705789,82.2745,82.3355,82.2516,82.2745,16333.1531
2014-02-14 11:20:00,107.89,107.91,107.86,107.89,4218.496484586262,82.2668,82.2821,82.244,82.2668,4218.4965
2014-02-14 11:25:00,107.9,108.09,107.89,108.08,7247.160627366144,82.2745,82.4193,82.2668,82.4117,7247.1606
2014-02-14 11:30:00,108.1,108.18,108.07,108.16,10816.657652785289,82.427,82.488,82.4041,82.4727,10816.6577
2014-02-14 11:35:00,108.18,108.2,108.08,108.13,16116.81990265008,82.488,82.5032,82.4117,82.4498,16116.8199
2014-02-14 11:40:00,108.11,108.15,108.06,108.15,16008.653326122228,82.4346,82.4651,82.3965,82.4651,16008.6533
2014-02-14 11:45:00,108.17,108.18,108.07,108.08,7138.994050838291,82.4803,82.488,82.4041,82.4117,7138.9941
2014-02-14 11:50:00,108.08,108.14,108.02,108.04,6922.660897782585,82.4117,82.4575,82.366,82.3812,6922.6609
2014-02-14 11:55:00,108.06,108.08,107.93,107.94,8977.82585181179,82.3965,82.4117,82.2973,82.305,8977.8259
2014-02-14 12:00:00,107.93,108.08,107.84,108.0,34180.638182801515,82.2973,82.4117,82.2287,82.3507,34180.6382
2014-02-14 12:05:00,107.95,108.04,107.95,107.98,8653.32612222823,82.3126,82.3812,82.3126,82.3355,8653.3261
2014-02-14 12:10:00,107.98,108.08,107.94,108.06,9951.325040562466,82.3355,82.4117,82.305,82.3965,9951.325
2014-02-14 12:15:00,108.06,108.06,107.95,108.0,6814.494321254732,82.3965,82.3965,82.3126,82.3507,6814.4943
2014-02-14 12:20:00,108.0,108.08,107.99,108.07,6057.328285559762,82.3507,82.4117,82.3431,82.4041,6057.3283
2014-02-14 12:25:00,108.06,108.11,108.0,108.0,10275.824770146024,82.3965,82.4346,82.3507,82.3507,10275.8248
2014-02-14 12:30:00,108.0,108.04,107.94,108.03,20443.4829637642,82.3507,82.3812,82.305,82.3736,20443.483
2014-02-14 12:35:00,108.03,108.03,107.88,107.94,7463.49378042185,82.3736,82.3736,82.2592,82.305,7463.4938
2014-02-14 12:40:00,107.94,107.94,107.89,107.94,7679.826933477555,82.305,82.305,82.2668,82.305,7679.8269
2014-02-14 12:45:00,107.96,108.07,107.96,107.96,6598.161168199026,82.3202,82.4041,82.3202,82.3202,6598.1612
2014-02-14 12:50:00,107.99,108.03,107.95,108.0,10167.658193618172,82.3431,82.3736,82.3126,82.3507,10167.6582
2014-02-14 12:55:00,108.0,108.15,108.0,108.15,16873.98593834505,82.3507,82.4651,82.3507,82.4651,16873.9859
2014-02-14 13:00:00,108.15,108.25,108.14,108.21,20659.8161168199,82.4651,82.5413,82.4575,82.5108,20659.8161
2014-02-14 13:05:00,108.25,108.25,108.17,108.18,8545.159545700379,82.5413,82.5413,82.4803,82.488,8545.1595
2014-02-14 13:10:00,108.19,108.2,108.18,108.18,2920.497566252028,82.4956,82.5032,82.488,82.488,2920.4976
2014-02-14 13:15:00,108.18,108.23,108.18,108.18,5516.495402920497,82.488,82.5261,82.488,82.488,5516.4954
2014-02-14 13:20:00,108.2,108.22,108.18,108.22,2595.997836668469,82.5032,82.5185,82.488,82.5185,2595.9978
2014-02-14 13:25:00,108.2,108.24,108.18,108.2,5840.995132504056,82.5032,82.5337,82.488,82.5032,5840.9951
2014-02-14 13:30:00,108.22,108.23,108.18,108.22,5191.995673336939,82.5185,82.5261,82.488,82.5185,5191.9957
2014-02-14 13:35:00,108.21,108.21,108.17,108.2,4542.9962141698215,82.5108,82.5108,82.4803,82.5032,4542.9962
2014-02-14 13:40:00,108.21,108.31,108.18,108.31,71498.10708491076,82.5108,82.5871,82.488,82.5871,71498.1071
2014-02-14 13:45:00,108.31,108.34,108.23,108.26,30070.308274743104,82.5871,82.61,82.5261,82.549,30070.3083
2014-02-14 13:50:00,108.27,108.31,108.2,108.28,27041.64413196322,82.5566,82.5871,82.5032,82.5642,27041.6441
2014-02-14 13:55:00,108.28,108.3,108.26,108.3,8004.326663061114,82.5642,82.5795,82.549,82.5795,8004.3267
2014-02-14 14:00:00,108.3,108.34,108.27,108.29,6814.494321254732,82.5795,82.61,82.5566,82.5718,6814.4943
2014-02-14 14:05:00,108.28,108.32,108.25,108.28,9518.658734451054,82.5642,82.5947,82.5413,82.5642,9518.6587
2014-02-14 14:10:00,108.29,108.31,108.25,108.31,5300.162249864791,82.5718,82.5871,82.5413,82.5871,5300.1622
2014-02-14 14:15:00,108.28,108.35,108.25,108.3,13196.322336398052,82.5642,82.6176,82.5413,82.5795,13196.3223
2014-02-14 14:20:00,108.28,108.3,108.26,108.29,11141.157382368849,82.5642,82.5795,82.549,82.5718,11141.1574
2014-02-14 14:25:00,108.27,108.31,108.26,108.27,8436.992969172525,82.5566,82.5871,82.549,82.5566,8436.993
2014-02-14 14:30:00,108.25,108.31,108.22,108.26,15143.320713899404,82.5413,82.5871,82.5185,82.549,15143.3207
2014-02-14 14:35:00,108.27,108.31,108.25,108.26,10816.657652785289,82.5566,82.5871,82.5413,82.549,10816.6577
2014-02-14 14:40:00,108.26,108.28,108.22,108.24,8977.82585181179,82.549,82.5642,82.5185,82.5337,8977.8259
2014-02-14 14:45:00,108.25,108.31,108.22,108.29,5300.162249864791,82.5413,82.5871,82.5185,82.5718,5300.1622
2014-02-14 14:50:00,108.26,108.35,108.26,108.32,5840.995132504056,82.549,82.6176,82.549,82.5947,5840.9951
2014-02-14 14:55:00,108.32,108.38,108.31,108.35,10059.491617090318,82.5947,82.6405,82.5871,82.6176,10059.4916
2014-02-14 15:00:00,108.35,108.43,108.33,108.39,8977.82585181179,82.6176,82.6786,82.6023,82.6481,8977.8259
2014-02-14 15:05:00,108.39,108.45,108.36,108.37,18171.98485667929,82.6481,82.6939,82.6252,82.6328,18171.9849
2014-02-14 15:10:00,108.36,108.36,108.25,108.25,19794.48350459708,82.6252,82.6252,82.5413,82.5413,19794.4835
2014-02-14 15:15:00,108.25,108.31,108.25,108.29,14818.820984315846,82.5413,82.5871,82.5413,82.5718,14818.821
2014-02-14 15:20:00,108.26,108.43,108.26,108.33,14061.654948620877,82.549,82.6786,82.549,82.6023,14061.6549
2014-02-14 15:25:00,108.33,108.34,108.26,108.27,12979.989183342346,82.6023,82.61,82.549,82.5566,12979.9892
2014-02-14 15:30:00,108.27,108.34,108.27,108.29,19578.15035154137,82.5566,82.61,82.5566,82.5718,19578.1504
2014-02-14 15:35:00,108.31,108.4,108.3,108.31,14277.98810167658,82.5871,82.6557,82.5795,82.5871,14277.9881
2014-02-14 15:40:00,108.31,108.38,108.31,108.38,21308.81557598702,82.5871,82.6405,82.5871,82.6405,21308.8156
2014-02-14 15:45:00,108.38,108.5,108.35,108.47,61114.11573823688,82.6405,82.732,82.6176,82.7091,61114.1157
2014-02-14 15:50:00,108.47,108.51,108.37,108.44,48458.626284478094,82.7091,82.7396,82.6328,82.6862,48458.6263
2014-02-14 15:55:00,108.44,108.57,108.38,108.55,82206.5981611682,82.6862,82.7854,82.6405,82.7701,82206.5982
2014-02-18 09:30:00,108.53,109.37,108.53,109.3,59275.28393726338,82.7549,83.3954,82.7549,83.342,59275.2839
2014-02-18 09:35:00,109.2,109.43,108.91,109.4,31043.80746349378,83.2657,83.4411,83.0446,83.4182,31043.8075
2014-02-18 09:40:00,109.28,109.36,108.65,108.85,86857.76095186587,83.3267,83.3877,82.8464,82.9989,86857.761
2014-02-18 09:45:00,108.81,108.96,108.62,108.68,20551.64954029205,82.9684,83.0827,82.8235,82.8692,20551.6495
2014-02-18 09:50:00,108.71,108.98,108.67,108.78,23688.480259599783,82.8921,83.098,82.8616,82.9455,23688.4803
2014-02-18 09:55:00,108.74,109.19,108.74,109.09,21633.315305570577,82.915,83.2581,82.915,83.1819,21633.3153
2014-02-18 10:00:00,109.06,109.26,108.93,108.93,37101.135749053545,83.159,83.3115,83.0599,83.0599,37101.1357
2014-02-18 10:05:00,108.94,109.16,108.87,109.11,22174.14818820984,83.0675,83.2352,83.0141,83.1971,22174.1482
2014-02-18 10:10:00,109.09,109.09,108.8,108.95,15359.65386695511,83.1819,83.1819,82.9607,83.0751,15359.6539
2014-02-18 10:15:00,108.99,109.09,108.91,109.08,11465.657111952409,83.1056,83.1819,83.0446,83.1742,11465.6571
2014-02-18 10:20:00,109.09,109.29,109.09,109.27,9085.992428339645,83.1819,83.3344,83.1819,83.3191,9085.9924
2014-02-18 10:25:00,109.31,109.51,109.25,109.51,14926.9875608437,83.3496,83.5021,83.3039,83.5021,14926.9876
2014-02-18 10:30:00,109.47,109.53,109.31,109.35,9734.99188750676,83.4716,83.5174,83.3496,83.3801,9734.9919
2014-02-18 10:35:00,109.33,109.38,109.14,109.16,34180.638182801515,83.3649,83.403,83.22,83.2352,34180.6382
2014-02-18 10:40:00,109.14,109.38,109.13,109.38,26500.81124932396,83.22,83.403,83.2124,83.403,26500.8112
2014-02-18 10:45:00,109.38,109.6,109.38,109.57,24770.14602487831,83.403,83.5707,83.403,83.5479,24770.146
2014-02-18 10:50:00,109.57,109.57,109.41,109.46,17198.48566792861,83.5479,83.5479,83.4259,83.464,17198.4857
2014-02-18 10:55:00,109.43,109.64,109.43,109.58,12979.989183342346,83.4411,83.6012,83.4411,83.5555,12979.9892
2014-02-18 11:00:00,109.57,109.64,109.41,109.53,19469.98377501352,83.5479,83.6012,83.4259,83.5174,19469.9838
2014-02-18 11:05:00,109.55,109.56,109.48,109.55,8977.82585181179,83.5326,83.5402,83.4792,83.5326,8977.8259
2014-02-18 11:10:00,109.54,109.6,109.49,109.52,8869.659275283937,83.525,83.5707,83.4869,83.5097,8869.6593
2014-02-18 11:15:00,109.54,109.63,109.54,109.63,7571.660356949702,83.525,83.5936,83.525,83.5936,7571.6604
2014-02-18 11:20:00,109.59,109.62,109.51,109.58,6706.327744726879,83.5631,83.586,83.5021,83.5555,6706.3277
2014-02-18 11:25:00,109.61,109.66,109.58,109.65,11898.323418063816,83.5784,83.6165,83.5555,83.6089,11898.3234
2014-02-18 11:30:00,109.66,109.78,109.65,109.69,32666.306111411574,83.6165,83.708,83.6089,83.6394,32666.3061
2014-02-18 11:35:00,109.72,109.72,109.66,109.68,9085.992428339645,83.6622,83.6622,83.6165,83.6317,9085.9924
2014-02-18 11:40:00,109.68,109.78,109.63,109.76,12871.822606814494,83.6317,83.708,83.5936,83.6927,12871.8226
2014-02-18 11:45:00,109.78,109.9,109.77,109.85,11465.657111952409,83.708,83.7995,83.7004,83.7614,11465.6571
2014-02-18 11:50:00,109.85,109.91,109.82,109.87,9734.99188750676,83.7614,83.8071,83.7385,83.7766,9734.9919
2014-02-18 11:55:00,109.84,109.84,109.74,109.82,21633.315305570577,83.7537,83.7537,83.6775,83.7385,21633.3153
2014-02-18 12:00:00,109.82,109.82,109.74,109.74,4651.162790697675,83.7385,83.7385,83.6775,83.6775,4651.1628
2014-02-18 12:05:00,109.73,109.73,109.63,109.65,3785.830178474851,83.6699,83.6699,83.5936,83.6089,3785.8302
2014-02-18 12:10:00,109.65,109.67,109.6,109.62,5516.495402920497,83.6089,83.6241,83.5707,83.586,5516.4954
2014-02-18 12:15:00,109.61,109.62,109.43,109.43,9951.325040562466,83.5784,83.586,83.4411,83.4411,9951.325
2014-02-18 12:20:00,109.41,109.55,109.41,109.53,6057.328285559762,83.4259,83.5326,83.4259,83.5174,6057.3283
2014-02-18 12:25:00,109.53,109.63,109.53,109.54,8545.159545700379,83.5174,83.5936,83.5174,83.525,8545.1595
2014-02-18 12:30:00,109.54,109.61,109.53,109.57,13737.155219037317,83.525,83.5784,83.5174,83.5479,13737.1552
2014-02-18 12:35:00,109.57,109.6,109.57,109.57,3028.664142779881,83.5479,83.5707,83.5479,83.5479,3028.6641
2014-02-18 12:40:00,109.57,109.59,109.53,109.55,4002.163331530557,83.5479,83.5631,83.5174,83.5326,4002.1633
2014-02-18 12:45:00,109.54,109.58,109.46,109.53,11357.490535424551,83.525,83.5555,83.464,83.5174,11357.4905
2014-02-18 12:50:00,109.53,109.53,109.45,109.49,9734.99188750676,83.5174,83.5174,83.4564,83.4869,9734.9919
2014-02-18 12:55:00,109.45,109.5,109.43,109.48,6057.328285559762,83.4564,83.4945,83.4411,83.4792,6057.3283
2014-02-18 13:00:00,109.49,109.5,109.38,109.41,10167.658193618172,83.4869,83.4945,83.403,83.4259,10167.6582
2014-02-18 13:05:00,109.41,109.41,109.27,109.27,17739.318550567874,83.4259,83.4259,83.3191,83.3191,17739.3186
2014-02-18 13:10:00,109.29,109.29,109.16,109.16,12222.823147647376,83.3344,83.3344,83.2352,83.2352,12222.8231
2014-02-18 13:15:00,109.16,109.19,109.08,109.09,14710.654407787992,83.2352,83.2581,83.1742,83.1819,14710.6544
2014-02-18 13:20:00,109.11,109.12,109.04,109.04,9410.4921579232,83.1971,83.2047,83.1437,83.1437,9410.4922
2014-02-18 13:25:00,109.05,109.18,109.04,109.09,5840.995132504056,83.1514,83.2505,83.1437,83.1819,5840.9951
2014-02-18 13:30:00,109.1,109.1,108.99,109.09,6381.828015143321,83.1895,83.1895,83.1056,83.1819,6381.828
2014-02-18 13:35:00,109.12,109.12,109.04,109.04,2920.497566252028,83.2047,83.2047,83.1437,83.1437,2920.4976
2014-02-18 13:40:00,109.07,109.14,109.05,109.09,8436.992969172525,83.1666,83.22,83.1514,83.1819,8436.993
2014-02-18 13:45:00,109.1,109.14,109.04,109.14,14386.154678204435,83.1895,83.22,83.1437,83.22,14386.1547
2014-02-18 13:50:00,109.11,109.14,109.04,109.04,4542.9962141698215,83.1971,83.22,83.1437,83.1437,4542.9962
2014-02-18 13:55:00,109.04,109.12,109.04,109.06,4326.663061114115,83.1437,83.2047,83.1437,83.159,4326.6631
2014-02-18 14:00:00,109.11,109.11,109.04,109.06,15900.486749594374,83.1971,83.1971,83.1437,83.159,15900.4867
2014-02-18 14:05:00,109.05,109.07,109.01,109.04,10708.491076257436,83.1514,83.1666,83.1209,83.1437,10708.4911
2014-02-18 14:10:00,109.05,109.07,108.97,108.97,8545.159545700379,83.1514,83.1666,83.0904,83.0904,8545.1595
2014-02-18 14:15:00,108.98,109.0,108.93,108.99,3677.6636019469984,83.098,83.1132,83.0599,83.1056,3677.6636
2014-02-18 14:20:00,108.97,108.97,108.87,108.92,8761.492698756085,83.0904,83.0904,83.0141,83.0522,8761.4927
2014-02-18 14:25:00,108.91,108.91,108.72,108.73,10816.657652785289,83.0446,83.0446,82.8997,82.9074,10816.6577
2014-02-18 14:30:00,108.7,108.71,108.65,108.66,7787.993510005408,82.8845,82.8921,82.8464,82.854,7787.9935
2014-02-18 14:35:00,108.65,108.66,108.62,108.66,10600.324499729582,82.8464,82.854,82.8235,82.854,10600.3245
2014-02-18 14:40:00,108.66,108.94,108.65,108.94,28447.80962682531,82.854,83.0675,82.8464,83.0675,28447.8096
2014-02-18 14:45:00,108.93,109.16,108.9,109.15,20335.316387236344,83.0599,83.2352,83.037,83.2276,20335.3164
2014-02-18 14:50:00,109.14,109.25,109.13,109.24,11032.990805840996,83.22,83.3039,83.2124,83.2962,11032.9908
2014-02-18 14:55:00,109.26,109.27,109.18,109.18,7679.826933477555,83.3115,83.3191,83.2505,83.2505,7679.8269
2014-02-18 15:00:00,109.16,109.16,109.1,109.15,12763.656030286642,83.2352,83.2352,83.1895,83.2276,12763.656
2014-02-18 15:05:00,109.16,109.25,109.13,109.14,11141.157382368849,83.2352,83.3039,83.2124,83.22,11141.1574
2014-02-18 15:10:00,109.14,109.18,109.07,109.17,5516.495402920497,83.22,83.2505,83.1666,83.2429,5516.4954
2014-02-18 15:15:00,109.16,109.17,109.11,109.14,7138.994050838291,83.2352,83.2429,83.1971,83.22,7138.9941
2014-02-18 15:20:00,109.11,109.2,109.11,109.18,12114.656571119524,83.1971,83.2657,83.1971,83.2505,12114.6566
2014-02-18 15:25:00,109.19,109.29,109.16,109.28,27474.31043807464,83.2581,83.3344,83.2352,83.3267,27474.3104
2014-02-18 15:30:00,109.29,109.38,109.26,109.38,17090.319091400757,83.3344,83.403,83.3115,83.403,17090.3191
2014-02-18 15:35:00,109.39,109.4,109.29,109.29,11032.990805840996,83.4106,83.4182,83.3344,83.3344,11032.9908
2014-02-18 15:40:00,109.29,109.29,109.23,109.24,20118.98323418064,83.3344,83.3344,83.2886,83.2962,20118.9832
2014-02-18 15:45:00,109.25,109.29,109.2,109.26,26608.977825851813,83.3039,83.3344,83.2657,83.3115,26608.9778
2014-02-18 15:50:00,109.28,109.28,109.15,109.16,25851.81179015684,83.3267,83.3267,83.2276,83.2352,25851.8118
2014-02-18 15:55:00,109.15,109.16,109.07,109.15,57436.45213628988,83.2276,83.2352,83.1666,83.2276,57436.4521
2014-02-19 09:30:00,109.28,109.6,108.95,109.6,33747.9718766901,83.3267,83.5707,83.0751,83.5707,33747.9719
2014-02-19 09:35:00,109.65,109.65,109.2,109.28,17955.65170362358,83.6089,83.6089,83.2657,83.3267,17955.6517
2014-02-19 09:40:00,109.29,109.51,109.19,109.25,29204.97566252028,83.3344,83.5021,83.2581,83.3039,29204.9757
2014-02-19 09:45:00,109.26,109.33,109.19,109.23,28339.64305029745,83.3115,83.3649,83.2581,83.2886,28339.6431
2014-02-19 09:50:00,109.23,109.29,109.08,109.24,16765.819361817197,83.2886,83.3344,83.1742,83.2962,16765.8194
2014-02-19 09:55:00,109.25,109.53,109.2,109.53,6598.161168199026,83.3039,83.5174,83.2657,83.5174,6598.1612
2014-02-19 10:00:00,109.53,109.53,109.25,109.37,38399.13466738778,83.5174,83.5174,83.3039,83.3954,38399.1347
2014-02-19 10:05:00,109.37,109.37,109.2,109.34,30070.308274743104,83.3954,83.3954,83.2657,83.3725,30070.3083
2014-02-19 10:10:00,109.34,109.56,109.32,109.38,16982.152514872905,83.3725,83.5402,83.3572,83.403,16982.1525
2014-02-19 10:15:00,109.39,109.43,109.3,109.34,12006.489994591671,83.4106,83.4411,83.342,83.3725,12006.49
2014-02-19 10:20:00,109.38,109.38,109.16,109.17,34613.30448891292,83.403,83.403,83.2352,83.2429,34613.3045
2014-02-19 10:25:00,109.21,109.41,109.14,109.29,26500.81124932396,83.2734,83.4259,83.22,83.3344,26500.8112
2014-02-19 10:30:00,109.26,109.51,109.26,109.37,10600.324499729582,83.3115,83.5021,83.3115,83.3954,10600.3245
2014-02-19 10:35:00,109.37,109.42,109.29,109.39,10600.324499729582,83.3954,83.4335,83.3344,83.4106,10600.3245
2014-02-19 10:40:00,109.35,109.41,109.32,109.33,8761.492698756085,83.3801,83.4259,83.3572,83.3649,8761.4927
2014-02-19 10:45:00,109.35,109.44,109.3,109.43,12979.989183342346,83.3801,83.4487,83.342,83.4411,12979.9892
2014-02-19 10:50:00,109.43,109.46,109.35,109.46,22498.6479177934,83.4411,83.464,83.3801,83.464,22498.6479
2014-02-19 10:55:00,109.41,109.48,109.37,109.43,15251.487290427258,83.4259,83.4792,83.3954,83.4411,15251.4873
2014-02-19 11:00:00,109.38,109.43,109.3,109.32,9951.325040562466,83.403,83.4411,83.342,83.3572,9951.325
2014-02-19 11:05:00,109.33,109.34,109.26,109.29,13088.1557598702,83.3649,83.3725,83.3115,83.3344,13088.1558
2014-02-19 11:10:00,109.29,109.29,109.12,109.16,11357.490535424551,83.3344,83.3344,83.2047,83.2352,11357.4905
2014-02-19 11:15:00,109.15,109.29,109.13,109.28,10059.491617090318,83.2276,83.3344,83.2124,83.3267,10059.4916
2014-02-19 11:20:00,109.29,109.34,109.26,109.32,5516.495402920497,83.3344,83.3725,83.3115,83.3572,5516.4954
2014-02-19 11:25:00,109.32,109.38,109.32,109.35,11357.490535424551,83.3572,83.403,83.3572,83.3801,11357.4905
2014-02-19 11:30:00,109.34,109.45,109.34,109.4,7247.160627366144,83.3725,83.4564,83.3725,83.4182,7247.1606
2014-02-19 11:35:00,109.39,109.41,109.34,109.38,8436.992969172525,83.4106,83.4259,83.3725,83.403,8436.993
2014-02-19 11:40:00,109.37,109.38,109.31,109.32,11357.490535424551,83.3954,83.403,83.3496,83.3572,11357.4905
2014-02-19 11:45:00,109.37,109.37,109.3,109.3,5732.828555976204,83.3954,83.3954,83.342,83.342,5732.8286
2014-02-19 11:50:00,109.34,109.36,109.28,109.3,5840.995132504056,83.3725,83.3877,83.3267,83.342,5840.9951
2014-02-19 11:55:00,109.32,109.32,108.99,108.99,25527.312060573284,83.3572,83.3572,83.1056,83.1056,25527.3121
2014-02-19 12:00:00,108.99,109.22,108.9,109.22,47917.79340183883,83.1056,83.281,83.037,83.281,47917.7934
2014-02-19 12:05:00,109.23,109.27,109.19,109.2,12763.656030286642,83.2886,83.3191,83.2581,83.2657,12763.656
2014-02-19 12:10:00,109.21,109.27,109.16,109.23,11357.490535424551,83.2734,83.3191,83.2352,83.2886,11357.4905
2014-02-19 12:15:00,109.26,109.26,109.1,109.12,18171.98485667929,83.3115,83.3115,83.1895,83.2047,18171.9849
2014-02-19 12:20:00,109.08,109.12,108.96,109.06,15143.320713899404,83.1742,83.2047,83.0827,83.159,15143.3207
2014-02-19 12:25:00,109.07,109.07,108.96,108.97,5083.829096809086,83.1666,83.1666,83.0827,83.0904,5083.8291
2014-02-19 12:30:00,108.99,109.05,108.78,108.81,11465.657111952409,83.1056,83.1514,82.9455,82.9684,11465.6571
2014-02-19 12:35:00,108.85,108.85,108.71,108.8,9194.159004867495,82.9989,82.9989,82.8921,82.9607,9194.159
2014-02-19 12:40:00,108.76,108.8,108.68,108.7,6273.661438615468,82.9302,82.9607,82.8692,82.8845,6273.6614
2014-02-19 12:45:00,108.75,108.76,108.67,108.67,5300.162249864791,82.9226,82.9302,82.8616,82.8616,5300.1622
2014-02-19 12:50:00,108.7,108.8,108.67,108.7,6165.494862087615,82.8845,82.9607,82.8616,82.8845,6165.4949
2014-02-19 12:55:00,108.71,108.73,108.65,108.72,9302.32558139535,82.8921,82.9074,82.8464,82.8997,9302.3256
2014-02-19 13:00:00,108.72,108.84,108.72,108.8,7787.993510005408,82.8997,82.9912,82.8997,82.9607,7787.9935
2014-02-19 13:05:00,108.77,108.82,108.72,108.79,4110.32990805841,82.9379,82.976,82.8997,82.9531,4110.3299
2014-02-19 13:10:00,108.81,108.91,108.81,108.91,3569.4970254191453,82.9684,83.0446,82.9684,83.0446,3569.497
2014-02-19 13:15:00,108.92,108.98,108.9,108.96,3893.996755002704,83.0522,83.098,83.037,83.0827,3893.9968
2014-02-19 13:20:00,108.96,108.97,108.92,108.94,5732.828555976204,83.0827,83.0904,83.0522,83.0675,5732.8286
2014-02-19 13:25:00,108.94,109.0,108.94,108.96,4434.8296376419685,83.0675,83.1132,83.0675,83.0827,4434.8296
2014-02-19 13:30:00,108.95,109.09,108.95,109.06,10167.658193618172,83.0751,83.1819,83.0751,83.159,10167.6582
2014-02-19 13:35:00,109.06,109.11,109.01,109.07,10816.657652785289,83.159,83.1971,83.1209,83.1666,10816.6577
2014-02-19 13:40:00,109.04,109.04,108.9,108.91,7896.160086533261,83.1437,83.1437,83.037,83.0446,7896.1601
2014-02-19 13:45:00,108.89,108.89,108.85,108.87,3785.830178474851,83.0294,83.0294,82.9989,83.0141,3785.8302
2014-02-19 13:50:00,108.89,109.06,108.88,109.01,5949.161709031909,83.0294,83.159,83.0217,83.1209,5949.1617
2014-02-19 13:55:00,109.0,109.02,108.86,108.86,11032.990805840996,83.1132,83.1285,83.0065,83.0065,11032.9908
2014-02-19 14:00:00,108.86,109.01,108.8,108.94,36776.63601946998,83.0065,83.1209,82.9607,83.0675,36776.636
2014-02-19 14:05:00,108.93,109.2,108.9,109.16,8436.992969172525,83.0599,83.2657,83.037,83.2352,8436.993
2014-02-19 14:10:00,109.17,109.18,109.0,109.08,12006.489994591671,83.2429,83.2505,83.1132,83.1742,12006.49
2014-02-19 14:15:00,109.06,109.15,109.0,109.01,13088.1557598702,83.159,83.2276,83.1132,83.1209,13088.1558
2014-02-19 14:20:00,108.99,109.13,108.88,109.13,24445.64629529475,83.1056,83.2124,83.0217,83.2124,24445.6463
2014-02-19 14:25:00,109.07,109.09,108.94,109.02,22065.98161168199,83.1666,83.1819,83.0675,83.1285,22065.9816
2014-02-19 14:30:00,109.01,109.03,108.8,108.8,16116.81990265008,83.1209,83.1361,82.9607,82.9607,16116.8199
2014-02-19 14:35:00,108.86,108.92,108.72,108.83,9518.658734451054,83.0065,83.0522,82.8997,82.9836,9518.6587
2014-02-19 14:40:00,108.84,108.86,108.71,108.76,10275.824770146024,82.9912,83.0065,82.8921,82.9302,10275.8248
2014-02-19 14:45:00,108.7,108.8,108.67,108.77,6814.494321254732,82.8845,82.9607,82.8616,82.9379,6814.4943
2014-02-19 14:50:00,108.72,108.75,108.65,108.67,8112.493239588966,82.8997,82.9226,82.8464,82.8616,8112.4932
2014-02-19 14:55:00,108.68,108.75,108.55,108.67,12114.656571119524,82.8692,82.9226,82.7701,82.8616,12114.6566
2014-02-19 15:00:00,108.69,108.75,108.59,108.65,37317.46890210925,82.8769,82.9226,82.8006,82.8464,37317.4689
2014-02-19 15:05:00,108.65,108.7,108.62,108.67,9843.158464034614,82.8464,82.8845,82.8235,82.8616,9843.1585
2014-02-19 15:10:00,108.67,108.67,108.44,108.45,24878.312601406164,82.8616,82.8616,82.6862,82.6939,24878.3126
2014-02-19 15:15:00,108.45,108.54,108.39,108.4,23472.14710654408,82.6939,82.7625,82.6481,82.6557,23472.1471
2014-02-19 15:20:00,108.43,108.47,108.38,108.38,13737.155219037317,82.6786,82.7091,82.6405,82.6405,13737.1552
2014-02-19 15:25:00,108.41,108.43,108.31,108.39,26608.977825851813,82.6634,82.6786,82.5871,82.6481,26608.9778
2014-02-19 15:30:00,108.35,108.43,108.35,108.36,17955.65170362358,82.6176,82.6786,82.6176,82.6252,17955.6517
2014-02-19 15:35:00,108.35,108.48,108.34,108.47,30286.641427798808,82.6176,82.7167,82.61,82.7091,30286.6414
2014-02-19 15:40:00,108.47,108.51,108.35,108.37,20767.98269334776,82.7091,82.7396,82.6176,82.6328,20767.9827
2014-02-19 15:45:00,108.38,108.4,108.34,108.39,39480.80043266631,82.6405,82.6557,82.61,82.6481,39480.8004
2014-02-19 15:50:00,108.39,108.43,108.29,108.3,84586.26284478095,82.6481,82.6786,82.5718,82.5795,84586.2628
2014-02-19 15:55:00,108.28,108.31,108.21,108.24,48783.12601406165,82.5642,82.5871,82.5108,82.5337,48783.126
2014-02-20 09:30:00,108.64,108.78,108.42,108.61,11898.323418063816,82.8387,82.9455,82.671,82.8159,11898.3234
2014-02-20 09:35:00,108.58,108.71,108.24,108.32,13088.1557598702,82.793,82.8921,82.5337,82.5947,13088.1558
2014-02-20 09:40:00,108.24,108.3,107.83,107.89,38182.80151433207,82.5337,82.5795,82.2211,82.2668,38182.8015
2014-02-20 09:45:00,107.98,108.33,107.94,108.15,18280.15143320714,82.3355,82.6023,82.305,82.4651,18280.1514
2014-02-20 09:50:00,108.09,108.22,107.96,107.97,14710.654407787992,82.4193,82.5185,82.3202,82.3278,14710.6544
2014-02-20 09:55:00,107.97,107.97,107.58,107.68,12330.98972417523,82.3278,82.3278,82.0305,82.1067,12330.9897
2014-02-20 10:00:00,107.61,108.07,107.38,107.92,16657.652785289345,82.0533,82.4041,81.878,82.2897,16657.6528
2014-02-20 10:05:00,107.89,107.89,107.57,107.71,10492.15792320173,82.2668,82.2668,82.0228,82.1296,10492.1579
2014-02-20 10:10:00,107.76,108.03,107.76,107.97,12763.656030286642,82.1677,82.3736,82.1677,82.3278,12763.656
2014-02-20 10:15:00,107.98,107.98,107.83,107.83,12006.489994591671,82.3355,82.3355,82.2211,82.2211,12006.49
2014-02-20 10:20:00,107.85,107.86,107.77,107.81,12655.489453758788,82.2363,82.244,82.1753,82.2058,12655.4895
2014-02-20 10:25:00,107.87,107.9,107.77,107.78,14818.820984315846,82.2516,82.2745,82.1753,82.183,14818.821
2014-02-20 10:30:00,107.79,108.03,107.78,107.94,17414.818820984314,82.1906,82.3736,82.183,82.305,17414.8188
2014-02-20 10:35:00,107.94,107.99,107.8,107.82,8977.82585181179,82.305,82.3431,82.1982,82.2135,8977.8259
2014-02-20 10:40:00,107.81,107.95,107.81,107.91,13412.655489453758,82.2058,82.3126,82.2058,82.2821,13412.6555
2014-02-20 10:45:00,107.93,108.07,107.91,107.99,14818.820984315846,82.2973,82.4041,82.2821,82.3431,14818.821
2014-02-20 10:50:00,107.99,108.02,107.91,107.96,11465.657111952409,82.3431,82.366,82.2821,82.3202,11465.6571
2014-02-20 10:55:00,108.02,108.15,107.95,107.95,9302.32558139535,82.366,82.4651,82.3126,82.3126,9302.3256
2014-02-20 11:00:00,107.97,108.18,107.97,108.15,11573.82368848026,82.3278,82.488,82.3278,82.4651,11573.8237
2014-02-20 11:05:00,108.11,108.36,108.11,108.36,8761.492698756085,82.4346,82.6252,82.4346,82.6252,8761.4927
2014-02-20 11:10:00,108.33,108.34,108.09,108.14,5732.828555976204,82.6023,82.61,82.4193,82.4575,5732.8286
2014-02-20 11:15:00,108.1,108.11,108.0,108.06,12871.822606814494,82.427,82.4346,82.3507,82.3965,12871.8226
2014-02-20 11:20:00,108.07,108.19,108.03,108.1,25094.64575446187,82.4041,82.4956,82.3736,82.427,25094.6458
2014-02-20 11:25:00,108.06,108.08,108.04,108.08,13520.82206598161,82.3965,82.4117,82.3812,82.4117,13520.8221
2014-02-20 11:30:00,108.07,108.25,108.06,108.15,25743.645213628988,82.4041,82.5413,82.3965,82.4651,25743.6452
2014-02-20 11:35:00,108.17,108.32,108.14,108.31,12655.489453758788,82.4803,82.5947,82.4575,82.5871,12655.4895
2014-02-20 11:40:00,108.32,108.5,108.32,108.47,12547.322877230936,82.5947,82.732,82.5947,82.7091,12547.3229
2014-02-20 11:45:00,108.48,108.48,108.39,108.44,10708.491076257436,82.7167,82.7167,82.6481,82.6862,10708.4911
2014-02-20 11:50:00,108.45,108.48,108.39,108.46,13737.155219037317,82.6939,82.7167,82.6481,82.7015,13737.1552
2014-02-20 11:55:00,108.48,108.48,108.32,108.36,8545.159545700379,82.7167,82.7167,82.5947,82.6252,8545.1595
2014-02-20 12:00:00,108.36,108.38,108.33,108.33,14926.9875608437,82.6252,82.6405,82.6023,82.6023,14926.9876
2014-02-20 12:05:00,108.32,108.33,108.24,108.25,8545.159545700379,82.5947,82.6023,82.5337,82.5413,8545.1595
2014-02-20 12:10:00,108.27,108.35,108.27,108.31,7787.993510005408,82.5566,82.6176,82.5566,82.5871,7787.9935
2014-02-20 12:15:00,108.3,108.43,108.23,108.42,9951.325040562466,82.5795,82.6786,82.5261,82.671,9951.325
2014-02-20 12:20:00,108.42,108.55,108.39,108.55,11790.156841535963,82.671,82.7701,82.6481,82.7701,11790.1568
2014-02-20 12:25:00,108.54,108.67,108.53,108.62,17090.319091400757,82.7625,82.8616,82.7549,82.8235,17090.3191
2014-02-20 12:30:00,108.66,108.71,108.6,108.63,7896.160086533261,82.854,82.8921,82.8082,82.8311,7896.1601
2014-02-20 12:35:00,108.6,108.63,108.54,108.63,5083.829096809086,82.8082,82.8311,82.7625,82.8311,5083.8291
2014-02-20 12:40:00,108.62,108.67,108.59,108.65,7896.160086533261,82.8235,82.8616,82.8006,82.8464,7896.1601
2014-02-20 12:45:00,108.64,108.65,108.61,108.61,5083.829096809086,82.8387,82.8464,82.8159,82.8159,5083.8291
2014-02-20 12:50:00,108.63,108.63,108.52,108.52,11465.657111952409,82.8311,82.8311,82.7472,82.7472,11465.6571
2014-02-20 12:55:00,108.52,108.53,108.43,108.49,8112.493239588966,82.7472,82.7549,82.6786,82.7244,8112.4932
2014-02-20 13:00:00,108.49,108.61,108.46,108.6,12439.156300703082,82.7244,82.8159,82.7015,82.8082,12439.1563
2014-02-20 13:05:00,108.62,108.62,108.53,108.61,3785.830178474851,82.8235,82.8235,82.7549,82.8159,3785.8302
2014-02-20 13:10:00,108.56,108.61,108.55,108.55,12655.489453758788,82.7777,82.8159,82.7701,82.7701,12655.4895
2014-02-20 13:15:00,108.55,108.61,108.49,108.57,6489.994591671173,82.7701,82.8159,82.7244,82.7854,6489.9946
2014-02-20 13:20:00,108.6,108.65,108.55,108.65,7787.993510005408,82.8082,82.8464,82.7701,82.8464,7787.9935
2014-02-20 13:25:00,108.65,108.67,108.56,108.65,18496.484586262843,82.8464,82.8616,82.7777,82.8464,18496.4846
2014-02-20 13:30:00,108.66,108.84,108.66,108.84,7355.327203893997,82.854,82.9912,82.854,82.9912,7355.3272
2014-02-20 13:35:00,108.85,108.92,108.83,108.9,9518.658734451054,82.9989,83.0522,82.9836,83.037,9518.6587
2014-02-20 13:40:00,108.88,108.91,108.84,108.89,13088.1557598702,83.0217,83.0446,82.9912,83.0294,13088.1558
2014-02-20 13:45:00,108.88,108.88,108.81,108.81,4975.662520281233,83.0217,83.0217,82.9684,82.9684,4975.6625
2014-02-20 13:50:00,108.82,108.84,108.78,108.81,10492.15792320173,82.976,82.9912,82.9455,82.9684,10492.1579
2014-02-20 13:55:00,108.8,108.81,108.71,108.71,9951.325040562466,82.9607,82.9684,82.8921,82.8921,9951.325
2014-02-20 14:00:00,108.7,108.7,108.61,108.61,8869.659275283937,82.8845,82.8845,82.8159,82.8159,8869.6593
2014-02-20 14:05:00,108.64,108.67,108.62,108.65,10059.491617090318,82.8387,82.8616,82.8235,82.8464,10059.4916
2014-02-20 14:10:00,108.66,108.72,108.63,108.72,8112.493239588966,82.854,82.8997,82.8311,82.8997,8112.4932
2014-02-20 14:15:00,108.74,108.83,108.72,108.8,11898.323418063816,82.915,82.9836,82.8997,82.9607,11898.3234
2014-02-20 14:20:00,108.78,108.8,108.7,108.74,6381.828015143321,82.9455,82.9607,82.8845,82.915,6381.828
2014-02-20 14:25:00,108.74,108.74,108.64,108.68,8545.159545700379,82.915,82.915,82.8387,82.8692,8545.1595
2014-02-20 14:30:00,108.67,108.75,108.66,108.7,12763.656030286642,82.8616,82.9226,82.854,82.8845,12763.656
2014-02-20 14:35:00,108.68,108.79,108.68,108.77,9085.992428339645,82.8692,82.9531,82.8692,82.9379,9085.9924
2014-02-20 14:40:00,108.76,108.92,108.75,108.92,8004.326663061114,82.9302,83.0522,82.9226,83.0522,8004.3267
2014-02-20 14:45:00,108.87,108.97,108.87,108.95,17090.319091400757,83.0141,83.0904,83.0141,83.0751,17090.3191
2014-02-20 14:50:00,108.97,109.06,108.93,108.97,17955.65170362358,83.0904,83.159,83.0599,83.0904,17955.6517
2014-02-20 14:55:00,108.98,109.06,108.94,109.06,6489.994591671173,83.098,83.159,83.0675,83.159,6489.9946
2014-02-20 15:00:00,109.06,109.14,109.02,109.04,14169.821525148727,83.159,83.22,83.1285,83.1437,14169.8215
2014-02-20 15:05:00,109.04,109.07,108.92,108.92,13737.155219037317,83.1437,83.1666,83.0522,83.0522,13737.1552
2014-02-20 15:10:00,108.92,108.96,108.85,108.85,12547.322877230936,83.0522,83.0827,82.9989,82.9989,12547.3229
2014-02-20 15:15:00,108.84,108.9,108.84,108.89,7138.994050838291,82.9912,83.037,82.9912,83.0294,7138.9941
2014-02-20 15:20:00,108.87,108.9,108.83,108.86,21957.815035154137,83.0141,83.037,82.9836,83.0065,21957.815
2014-02-20 15:25:00,108.86,108.91,108.8,108.89,16441.31963223364,83.0065,83.0446,82.9607,83.0294,16441.3196
2014-02-20 15:30:00,108.9,108.9,108.82,108.87,25310.978907517576,83.037,83.037,82.976,83.0141,25310.9789
2014-02-20 15:35:00,108.87,108.91,108.85,108.88,21092.48242293132,83.0141,83.0446,82.9989,83.0217,21092.4824
2014-02-20 15:40:00,108.88,108.99,108.88,108.97,25419.145484045428,83.0217,83.1056,83.0217,83.0904,25419.1455
2014-02-20 15:45:00,108.97,108.99,108.92,108.98,31909.1400757166,83.0904,83.1056,83.0522,83.098,31909.1401
2014-02-20 15:50:00,108.98,109.06,108.93,108.93,47485.12709572742,83.098,83.159,83.0599,83.0599,47485.1271
2014-02-20 15:55:00,108.95,108.97,108.79,108.82,75608.43699296917,83.0751,83.0904,82.9531,82.976,75608.437
2014-02-21 09:30:00,109.43,109.81,109.21,109.73,139534.88372093023,83.4411,83.7309,83.2734,83.6699,139534.8837
2014-02-21 09:35:00,109.67,109.9,109.47,109.58,29529.47539210384,83.6241,83.7995,83.4716,83.5555,29529.4754
2014-02-21 09:40:00,109.52,109.74,109.49,109.65,13520.82206598161,83.5097,83.6775,83.4869,83.6089,13520.8221
2014-02-21 09:45:00,109.68,109.79,109.6,109.79,12330.98972417523,83.6317,83.7156,83.5707,83.7156,12330.9897
2014-02-21 09:50:00,109.72,109.93,109.63,109.84,25743.645213628988,83.6622,83.8224,83.5936,83.7537,25743.6452
2014-02-21 09:55:00,109.9,110.09,109.87,110.09,35154.13737155219,83.7995,83.9444,83.7766,83.9444,35154.1374
2014-02-21 10:00:00,110.07,110.23,109.86,110.02,49972.95835586804,83.9291,84.0511,83.769,83.891,49972.9584
2014-02-21 10:05:00,109.99,110.0,109.65,109.84,16116.81990265008,83.8681,83.8757,83.6089,83.7537,16116.8199
2014-02-21 10:10:00,109.79,109.81,109.5,109.5,17847.485127095726,83.7156,83.7309,83.4945,83.4945,17847.4851
2014-02-21 10:15:00,109.57,109.57,109.36,109.42,12330.98972417523,83.5479,83.5479,83.3877,83.4335,12330.9897
2014-02-21 10:20:00,109.44,109.44,109.14,109.28,11032.990805840996,83.4487,83.4487,83.22,83.3267,11032.9908
2014-02-21 10:25:00,109.28,109.29,109.03,109.23,16765.819361817197,83.3267,83.3344,83.1361,83.2886,16765.8194
2014-02-21 10:30:00,109.23,109.34,109.19,109.27,8761.492698756085,83.2886,83.3725,83.2581,83.3191,8761.4927
2014-02-21 10:35:00,109.27,109.54,109.27,109.46,14277.98810167658,83.3191,83.525,83.3191,83.464,14277.9881
2014-02-21 10:40:00,109.47,109.62,109.45,109.56,12222.823147647376,83.4716,83.586,83.4564,83.5402,12222.8231
2014-02-21 10:45:00,109.56,109.72,109.53,109.71,3893.996755002704,83.5402,83.6622,83.5174,83.6546,3893.9968
2014-02-21 10:50:00,109.67,109.72,109.51,109.54,18063.81828015144,83.6241,83.6622,83.5021,83.525,18063.8183
2014-02-21 10:55:00,109.48,109.69,109.48,109.5,6489.994591671173,83.4792,83.6394,83.4792,83.4945,6489.9946
2014-02-21 11:00:00,109.59,109.59,109.48,109.51,8112.493239588966,83.5631,83.5631,83.4792,83.5021,8112.4932
2014-02-21 11:05:00,109.58,109.66,109.41,109.62,22714.981070849102,83.5555,83.6165,83.4259,83.586,22714.9811
2014-02-21 11:10:00,109.6,109.6,109.43,109.49,18388.31800973499,83.5707,83.5707,83.4411,83.4869,18388.318
2014-02-21 11:15:00,109.49,109.56,109.42,109.53,11573.82368848026,83.4869,83.5402,83.4335,83.5174,11573.8237
2014-02-21 11:20:00,109.56,109.59,109.47,109.56,6598.161168199026,83.5402,83.5631,83.4716,83.5402,6598.1612
2014-02-21 11:25:00,109.52,109.59,109.5,109.53,16441.31963223364,83.5097,83.5631,83.4945,83.5174,16441.3196
2014-02-21 11:30:00,109.55,109.73,109.52,109.73,12439.156300703082,83.5326,83.6699,83.5097,83.6699,12439.1563
2014-02-21 11:35:00,109.65,109.72,109.65,109.7,3893.996755002704,83.6089,83.6622,83.6089,83.647,3893.9968
2014-02-21 11:40:00,109.72,109.72,109.65,109.65,4651.162790697675,83.6622,83.6622,83.6089,83.6089,4651.1628
2014-02-21 11:45:00,109.62,109.69,109.61,109.64,9951.325040562466,83.586,83.6394,83.5784,83.6012,9951.325
2014-02-21 11:50:00,109.66,109.74,109.66,109.72,5408.328826392644,83.6165,83.6775,83.6165,83.6622,5408.3288
2014-02-21 11:55:00,109.74,109.74,109.6,109.67,11357.490535424551,83.6775,83.6775,83.5707,83.6241,11357.4905
2014-02-21 12:00:00,109.68,109.77,109.68,109.77,432.6663061114116,83.6317,83.7004,83.6317,83.7004,432.6663
2014-02-21 12:05:00,109.73,109.76,109.65,109.68,6057.328285559762,83.6699,83.6927,83.6089,83.6317,6057.3283
2014-02-21 12:10:00,109.65,109.7,109.63,109.7,3569.4970254191453,83.6089,83.647,83.5936,83.647,3569.497
2014-02-21 12:15:00,109.69,109.74,109.61,109.62,12114.656571119524,83.6394,83.6775,83.5784,83.586,12114.6566
2014-02-21 12:20:00,109.63,109.68,109.61,109.64,2704.164413196322,83.5936,83.6317,83.5784,83.6012,2704.1644
2014-02-21 12:25:00,109.63,109.65,109.58,109.62,11141.157382368849,83.5936,83.6089,83.5555,83.586,11141.1574
2014-02-21 12:30:00,109.62,109.65,109.53,109.57,8761.492698756085,83.586,83.6089,83.5174,83.5479,8761.4927
2014-02-21 12:35:00,109.55,109.6,109.53,109.54,19794.48350459708,83.5326,83.5707,83.5174,83.525,19794.4835
2014-02-21 12:40:00,109.59,109.6,109.55,109.55,2163.3315305570577,83.5631,83.5707,83.5326,83.5326,2163.3315
2014-02-21 12:45:00,109.53,109.56,109.47,109.53,8869.659275283937,83.5174,83.5402,83.4716,83.5174,8869.6593
2014-02-21 12:50:00,109.56,109.61,109.52,109.61,8436.992969172525,83.5402,83.5784,83.5097,83.5784,8436.993
2014-02-21 12:55:00,109.58,109.65,109.56,109.56,13520.82206598161,83.5555,83.6089,83.5402,83.5402,13520.8221
2014-02-21 13:00:00,109.61,109.61,109.55,109.57,1189.8323418063817,83.5784,83.5784,83.5326,83.5479,1189.8323
2014-02-21 13:05:00,109.53,109.6,109.48,109.6,8328.826392644673,83.5174,83.5707,83.4792,83.5707,8328.8264
2014-02-21 13:10:00,109.6,109.65,109.6,109.63,1838.8318009734992,83.5707,83.6089,83.5707,83.5936,1838.8318
2014-02-21 13:15:00,109.64,109.64,109.56,109.63,4326.663061114115,83.6012,83.6012,83.5402,83.5936,4326.6631
2014-02-21 13:20:00,109.61,109.65,109.53,109.57,9843.158464034614,83.5784,83.6089,83.5174,83.5479,9843.1585
2014-02-21 13:25:00,109.53,109.62,109.47,109.53,12114.656571119524,83.5174,83.586,83.4716,83.5174,12114.6566
2014-02-21 13:30:00,109.53,109.53,109.44,109.53,3353.16387236344,83.5174,83.5174,83.4487,83.5174,3353.1639
2014-02-21 13:35:00,109.51,109.51,109.29,109.39,7896.160086533261,83.5021,83.5021,83.3344,83.4106,7896.1601
2014-02-21 13:40:00,109.37,109.43,109.33,109.37,3028.664142779881,83.3954,83.4411,83.3649,83.3954,3028.6641
2014-02-21 13:45:00,109.37,109.42,109.33,109.34,4651.162790697675,83.3954,83.4335,83.3649,83.3725,4651.1628
2014-02-21 13:50:00,109.34,109.4,109.33,109.33,4218.496484586262,83.3725,83.4182,83.3649,83.3649,4218.4965
2014-02-21 13:55:00,109.38,109.42,109.32,109.38,8220.65981611682,83.403,83.4335,83.3572,83.403,8220.6598
2014-02-21 14:00:00,109.37,109.45,109.37,109.45,3461.3304488912927,83.3954,83.4564,83.3954,83.4564,3461.3304
2014-02-21 14:05:00,109.41,109.48,109.41,109.42,3244.9972958355866,83.4259,83.4792,83.4259,83.4335,3244.9973
2014-02-21 14:10:00,109.46,109.46,109.33,109.33,8436.992969172525,83.464,83.464,83.3649,83.3649,8436.993
2014-02-21 14:15:00,109.33,109.41,109.33,109.34,5191.995673336939,83.3649,83.4259,83.3649,83.3725,5191.9957
2014-02-21 14:20:00,109.34,109.37,109.29,109.31,7679.826933477555,83.3725,83.3954,83.3344,83.3496,7679.8269
2014-02-21 14:25:00,109.31,109.38,109.31,109.33,6165.494862087615,83.3496,83.403,83.3496,83.3649,6165.4949
2014-02-21 14:30:00,109.32,109.34,109.24,109.34,11357.490535424551,83.3572,83.3725,83.2962,83.3725,11357.4905
2014-02-21 14:35:00,109.34,109.41,109.34,109.37,2920.497566252028,83.3725,83.4259,83.3725,83.3954,2920.4976
2014-02-21 14:40:00,109.34,109.46,109.34,109.43,2487.8312601406165,83.3725,83.464,83.3725,83.4411,2487.8313
2014-02-21 14:45:00,109.43,109.43,109.33,109.36,11790.156841535963,83.4411,83.4411,83.3649,83.3877,11790.1568
2014-02-21 14:50:00,109.36,109.41,109.36,109.39,4759.329367225527,83.3877,83.4259,83.3877,83.4106,4759.3294
2014-02-21 14:55:00,109.39,109.51,109.37,109.45,7787.993510005408,83.4106,83.5021,83.3954,83.4564,7787.9935
2014-02-21 15:00:00,109.44,109.49,109.41,109.49,2704.164413196322,83.4487,83.4869,83.4259,83.4869,2704.1644
2014-02-21 15:05:00,109.46,109.47,109.4,109.44,3893.996755002704,83.464,83.4716,83.4182,83.4487,3893.9968
2014-02-21 15:10:00,109.47,109.52,109.43,109.52,4867.49594375338,83.4716,83.5097,83.4411,83.5097,4867.4959
2014-02-21 15:15:00,109.52,109.57,109.5,109.57,2379.6646836127634,83.5097,83.5479,83.4945,83.5479,2379.6647
2014-02-21 15:20:00,109.58,109.61,109.54,109.56,7355.327203893997,83.5555,83.5784,83.525,83.5402,7355.3272
2014-02-21 15:25:00,109.55,109.64,109.54,109.63,5732.828555976204,83.5326,83.6012,83.525,83.5936,5732.8286
2014-02-21 15:30:00,109.62,109.63,109.52,109.52,8977.82585181179,83.586,83.5936,83.5097,83.5097,8977.8259
2014-02-21 15:35:00,109.52,109.53,109.41,109.41,15575.987020010816,83.5097,83.5174,83.4259,83.4259,15575.987
2014-02-21 15:40:00,109.41,109.53,109.41,109.46,11790.156841535963,83.4259,83.5174,83.4259,83.464,11790.1568
2014-02-21 15:45:00,109.46,109.53,109.4,109.41,16982.152514872905,83.464,83.5174,83.4182,83.4259,16982.1525
2014-02-21 15:50:00,109.41,109.46,109.39,109.41,26825.31097890752,83.4259,83.464,83.4106,83.4259,26825.311
2014-02-21 15:55:00,109.43,109.5,109.29,109.33,107517.57706868576,83.4411,83.4945,83.3344,83.3649,107517.5771
2014-02-24 09:30:00,109.07,109.82,109.07,109.81,33098.972417522986,83.1666,83.7385,83.1666,83.7309,33098.9724
2014-02-24 09:35:00,109.8,109.8,109.37,109.47,14169.821525148727,83.7232,83.7232,83.3954,83.4716,14169.8215
2014-02-24 09:40:00,109.48,109.64,109.29,109.29,16008.653326122228,83.4792,83.6012,83.3344,83.3344,16008.6533
2014-02-24 09:45:00,109.3,109.42,109.25,109.36,13196.322336398052,83.342,83.4335,83.3039,83.3877,13196.3223
2014-02-24 09:50:00,109.36,109.58,109.35,109.51,20767.98269334776,83.3877,83.5555,83.3801,83.5021,20767.9827
2014-02-24 09:55:00,109.53,109.54,109.4,109.44,8869.659275283937,83.5174,83.525,83.4182,83.4487,8869.6593
2014-02-24 10:00:00,109.37,109.54,109.29,109.33,17522.98539751217,83.3954,83.525,83.3344,83.3649,17522.9854
2014-02-24 10:05:00,109.3,109.39,109.2,109.2,7138.994050838291,83.342,83.4106,83.2657,83.2657,7138.9941
2014-02-24 10:10:00,109.2,109.24,109.09,109.15,12006.489994591671,83.2657,83.2962,83.1819,83.2276,12006.49
2014-02-24 10:15:00,109.15,109.26,109.15,109.26,5083.829096809086,83.2276,83.3115,83.2276,83.3115,5083.8291
2014-02-24 10:20:00,109.3,109.32,109.16,109.2,5949.161709031909,83.342,83.3572,83.2352,83.2657,5949.1617
2014-02-24 10:25:00,109.26,109.35,109.19,109.27,14710.654407787992,83.3115,83.3801,83.2581,83.3191,14710.6544
2014-02-24 10:30:00,109.27,109.37,109.25,109.3,11681.990265008111,83.3191,83.3954,83.3039,83.342,11681.9903
2014-02-24 10:35:00,109.31,109.45,109.3,109.38,8112.493239588966,83.3496,83.4564,83.342,83.403,8112.4932
2014-02-24 10:40:00,109.39,109.44,109.36,109.41,5840.995132504056,83.4106,83.4487,83.3877,83.4259,5840.9951
2014-02-24 10:45:00,109.42,109.45,109.36,109.37,5949.161709031909,83.4335,83.4564,83.3877,83.3954,5949.1617
2014-02-24 10:50:00,109.41,109.47,109.38,109.42,13628.988642509465,83.4259,83.4716,83.403,83.4335,13628.9886
2014-02-24 10:55:00,109.43,109.53,109.43,109.5,7030.8274743104375,83.4411,83.5174,83.4411,83.4945,7030.8275
2014-02-24 11:00:00,109.46,109.49,109.45,109.47,11141.157382368849,83.464,83.4869,83.4564,83.4716,11141.1574
2014-02-24 11:05:00,109.46,109.53,109.41,109.5,14386.154678204435,83.464,83.5174,83.4259,83.4945,14386.1547
2014-02-24 11:10:00,109.47,109.53,109.44,109.45,8436.992969172525,83.4716,83.5174,83.4487,83.4564,8436.993
2014-02-24 11:15:00,109.49,109.53,109.43,109.47,8004.326663061114,83.4869,83.5174,83.4411,83.4716,8004.3267
2014-02-24 11:20:00,109.44,109.52,109.41,109.47,12979.989183342346,83.4487,83.5097,83.4259,83.4716,12979.9892
2014-02-24 11:25:00,109.52,109.54,109.49,109.49,8869.659275283937,83.5097,83.525,83.4869,83.4869,8869.6593
2014-02-24 11:30:00,109.52,109.56,109.46,109.53,12547.322877230936,83.5097,83.5402,83.464,83.5174,12547.3229
2014-02-24 11:35:00,109.53,109.55,109.43,109.51,12979.989183342346,83.5174,83.5326,83.4411,83.5021,12979.9892
2014-02-24 11:40:00,109.5,109.52,109.48,109.48,10383.991346673878,83.4945,83.5097,83.4792,83.4792,10383.9913
2014-02-24 11:45:00,109.5,109.53,109.49,109.51,4434.8296376419685,83.4945,83.5174,83.4869,83.5021,4434.8296
2014-02-24 11:50:00,109.51,109.63,109.5,109.6,12655.489453758788,83.5021,83.5936,83.4945,83.5707,12655.4895
2014-02-24 11:55:00,109.6,109.64,109.57,109.63,6381.828015143321,83.5707,83.6012,83.5479,83.5936,6381.828
2014-02-24 12:00:00,109.64,109.66,109.58,109.63,7138.994050838291,83.6012,83.6165,83.5555,83.5936,7138.9941
2014-02-24 12:05:00,109.64,109.7,109.6,109.65,11898.323418063816,83.6012,83.647,83.5707,83.6089,11898.3234
2014-02-24 12:10:00,109.65,109.65,109.58,109.61,9734.99188750676,83.6089,83.6089,83.5555,83.5784,9734.9919
2014-02-24 12:15:00,109.62,109.68,109.62,109.64,5732.828555976204,83.586,83.6317,83.586,83.6012,5732.8286
2014-02-24 12:20:00,109.62,109.64,109.58,109.6,7679.826933477555,83.586,83.6012,83.5555,83.5707,7679.8269
2014-02-24 12:25:00,109.61,109.63,109.57,109.63,13196.322336398052,83.5784,83.5936,83.5479,83.5936,13196.3223
2014-02-24 12:30:00,109.62,109.65,109.6,109.63,8112.493239588966,83.586,83.6089,83.5707,83.5936,8112.4932
2014-02-24 12:35:00,109.6,109.65,109.6,109.61,5624.66197944835,83.5707,83.6089,83.5707,83.5784,5624.662
2014-02-24 12:40:00,109.6,109.62,109.57,109.57,10059.491617090318,83.5707,83.586,83.5479,83.5479,10059.4916
2014-02-24 12:45:00,109.56,109.61,109.56,109.6,13520.82206598161,83.5402,83.5784,83.5402,83.5707,13520.8221
2014-02-24 12:50:00,109.63,109.65,109.6,109.65,12655.489453758788,83.5936,83.6089,83.5707,83.6089,12655.4895
2014-02-24 12:55:00,109.62,109.67,109.62,109.67,7247.160627366144,83.586,83.6241,83.586,83.6241,7247.1606
2014-02-24 13:00:00,109.65,109.7,109.64,109.7,5624.66197944835,83.6089,83.647,83.6012,83.647,5624.662
2014-02-24 13:05:00,109.73,109.78,109.69,109.77,14169.821525148727,83.6699,83.708,83.6394,83.7004,14169.8215
2014-02-24 13:10:00,109.78,109.85,109.76,109.81,37101.135749053545,83.708,83.7614,83.6927,83.7309,37101.1357
2014-02-24 13:15:00,109.82,109.85,109.77,109.78,8220.65981611682,83.7385,83.7614,83.7004,83.708,8220.6598
2014-02-24 13:20:00,109.8,109.85,109.74,109.82,25743.645213628988,83.7232,83.7614,83.6775,83.7385,25743.6452
2014-02-24 13:25:00,109.86,109.86,109.8,109.82,12979.989183342346,83.769,83.769,83.7232,83.7385,12979.9892
2014-02-24 13:30:00,109.83,109.85,109.79,109.84,15359.65386695511,83.7461,83.7614,83.7156,83.7537,15359.6539
2014-02-24 13:35:00,109.85,109.85,109.78,109.81,15467.820443482964,83.7614,83.7614,83.708,83.7309,15467.8204
2014-02-24 13:40:00,109.83,109.83,109.77,109.78,9843.158464034614,83.7461,83.7461,83.7004,83.708,9843.1585
2014-02-24 13:45:00,109.78,109.89,109.78,109.89,10816.657652785289,83.708,83.7919,83.708,83.7919,10816.6577
2014-02-24 13:50:00,109.87,109.93,109.86,109.92,11465.657111952409,83.7766,83.8224,83.769,83.8147,11465.6571
2014-02-24 13:55:00,109.9,109.98,109.86,109.9,17090.319091400757,83.7995,83.8605,83.769,83.7995,17090.3191
2014-02-24 14:00:00,109.93,109.93,109.87,109.92,16657.652785289345,83.8224,83.8224,83.7766,83.8147,16657.6528
2014-02-24 14:05:00,109.9,109.93,109.82,109.84,11465.657111952409,83.7995,83.8224,83.7385,83.7537,11465.6571
2014-02-24 14:10:00,109.84,109.84,109.77,109.78,6273.661438615468,83.7537,83.7537,83.7004,83.708,6273.6614
2014-02-24 14:15:00,109.76,109.84,109.73,109.84,8869.659275283937,83.6927,83.7537,83.6699,83.7537,8869.6593
2014-02-24 14:20:00,109.84,109.98,109.81,109.96,22606.814494321254,83.7537,83.8605,83.7309,83.8452,22606.8145
2014-02-24 14:25:00,109.95,109.97,109.9,109.9,9734.99188750676,83.8376,83.8529,83.7995,83.7995,9734.9919
2014-02-24 14:30:00,109.9,109.94,109.9,109.92,15143.320713899404,83.7995,83.83,83.7995,83.8147,15143.3207
2014-02-24 14:35:00,109.94,109.94,109.85,109.9,7138.994050838291,83.83,83.83,83.7614,83.7995,7138.9941
2014-02-24 14:40:00,109.91,109.97,109.89,109.96,10708.491076257436,83.8071,83.8529,83.7919,83.8452,10708.4911
2014-02-24 14:45:00,109.96,110.05,109.96,110.04,21849.648458626285,83.8452,83.9139,83.8452,83.9062,21849.6485
2014-02-24 14:50:00,110.03,110.07,110.02,110.04,10492.15792320173,83.8986,83.9291,83.891,83.9062,10492.1579
2014-02-24 14:55:00,110.04,110.05,109.85,109.85,12763.656030286642,83.9062,83.9139,83.7614,83.7614,12763.656
2014-02-24 15:00:00,109.85,109.86,109.65,109.68,19361.817198485667,83.7614,83.769,83.6089,83.6317,19361.8172
2014-02-24 15:05:00,109.67,109.93,109.67,109.9,49540.29204975662,83.6241,83.8224,83.6241,83.7995,49540.292
2014-02-24 15:10:00,109.91,109.91,109.78,109.79,20876.14926987561,83.8071,83.8071,83.708,83.7156,20876.1493
2014-02-24 15:15:00,109.81,109.92,109.8,109.84,36884.80259599783,83.7309,83.8147,83.7232,83.7537,36884.8026
2014-02-24 15:20:00,109.83,110.05,109.83,110.03,37750.13520822066,83.7461,83.9139,83.7461,83.8986,37750.1352
2014-02-24 15:25:00,110.02,110.02,109.73,109.78,71822.60681449431,83.891,83.891,83.6699,83.708,71822.6068
2014-02-24 15:30:00,109.79,109.9,109.78,109.83,19469.98377501352,83.7156,83.7995,83.708,83.7461,19469.9838
2014-02-24 15:35:00,109.84,109.86,109.79,109.82,29096.809085992427,83.7537,83.769,83.7156,83.7385,29096.8091
2014-02-24 15:40:00,109.83,109.86,109.76,109.84,50513.7912385073,83.7461,83.769,83.6927,83.7537,50513.7912
2014-02-24 15:45:00,109.86,109.93,109.84,109.84,36884.80259599783,83.769,83.8224,83.7537,83.7537,36884.8026
2014-02-24 15:50:00,109.85,109.88,109.79,109.87,52677.12276906436,83.7614,83.7842,83.7156,83.7766,52677.1228
2014-02-24 15:55:00,109.88,109.88,109.76,109.77,113466.73877771768,83.7842,83.7842,83.6927,83.7004,113466.7388
2014-02-25 09:30:00,109.49,110.09,109.49,110.06,21416.98215251488,83.4869,83.9444,83.4869,83.9215,21416.9822
2014-02-25 09:35:00,109.98,109.99,109.41,109.56,24878.312601406164,83.8605,83.8681,83.4259,83.5402,24878.3126
2014-02-25 09:40:00,109.53,109.87,109.37,109.87,11790.156841535963,83.5174,83.7766,83.3954,83.7766,11790.1568
2014-02-25 09:45:00,109.8,110.04,109.77,110.02,17847.485127095726,83.7232,83.9062,83.7004,83.891,17847.4851
2014-02-25 09:50:00,110.03,110.14,109.99,110.06,19794.48350459708,83.8986,83.9825,83.8681,83.9215,19794.4835
2014-02-25 09:55:00,110.0,110.2,109.95,110.09,21200.648999459165,83.8757,84.0282,83.8376,83.9444,21200.649
2014-02-25 10:00:00,110.09,110.21,109.99,110.14,25419.145484045428,83.9444,84.0359,83.8681,83.9825,25419.1455
2014-02-25 10:05:00,110.15,110.31,110.1,110.22,13520.82206598161,83.9901,84.1121,83.952,84.0435,13520.8221
2014-02-25 10:10:00,110.24,110.39,110.22,110.35,17198.48566792861,84.0587,84.1731,84.0435,84.1426,17198.4857
2014-02-25 10:15:00,110.35,110.58,110.34,110.54,27474.31043807464,84.1426,84.318,84.135,84.2875,27474.3104
2014-02-25 10:20:00,110.51,110.73,110.51,110.68,25851.81179015684,84.2646,84.4324,84.2646,84.3942,25851.8118
2014-02-25 10:25:00,110.64,110.64,110.4,110.58,32017.306652244457,84.3637,84.3637,84.1807,84.318,32017.3067
2014-02-25 10:30:00,110.52,110.58,110.39,110.45,35911.30340724716,84.2722,84.318,84.1731,84.2189,35911.3034
2014-02-25 10:35:00,110.46,110.53,110.31,110.5,48674.9594375338,84.2265,84.2799,84.1121,84.257,48674.9594
2014-02-25 10:40:00,110.5,110.5,110.39,110.43,40021.63331530557,84.257,84.257,84.1731,84.2036,40021.6333
2014-02-25 10:45:00,110.41,110.56,110.36,110.51,20767.98269334776,84.1884,84.3027,84.1502,84.2646,20767.9827
2014-02-25 10:50:00,110.55,110.68,110.55,110.58,10167.658193618172,84.2951,84.3942,84.2951,84.318,10167.6582
2014-02-25 10:55:00,110.53,110.55,110.44,110.48,16333.153055705789,84.2799,84.2951,84.2112,84.2417,16333.1531
2014-02-25 11:00:00,110.46,110.52,110.43,110.43,9302.32558139535,84.2265,84.2722,84.2036,84.2036,9302.3256
2014-02-25 11:05:00,110.43,110.48,110.4,110.48,19253.65062195781,84.2036,84.2417,84.1807,84.2417,19253.6506
2014-02-25 11:10:00,110.48,110.63,110.47,110.62,24986.47917793402,84.2417,84.3561,84.2341,84.3485,24986.4792
2014-02-25 11:15:00,110.59,110.7,110.52,110.55,7896.160086533261,84.3256,84.4095,84.2722,84.2951,7896.1601
2014-02-25 11:20:00,110.51,110.64,110.51,110.59,4002.163331530557,84.2646,84.3637,84.2646,84.3256,4002.1633
2014-02-25 11:25:00,110.61,110.63,110.53,110.61,6706.327744726879,84.3409,84.3561,84.2799,84.3409,6706.3277
2014-02-25 11:30:00,110.64,110.67,110.54,110.61,11249.3239588967,84.3637,84.3866,84.2875,84.3409,11249.324
2014-02-25 11:35:00,110.58,110.71,110.58,110.65,16873.98593834505,84.318,84.4171,84.318,84.3714,16873.9859
2014-02-25 11:40:00,110.65,110.76,110.63,110.68,13953.488372093025,84.3714,84.4552,84.3561,84.3942,13953.4884
2014-02-25 11:45:00,110.71,110.71,110.63,110.66,9734.99188750676,84.4171,84.4171,84.3561,84.379,9734.9919
2014-02-25 11:50:00,110.66,110.67,110.47,110.49,13845.32179556517,84.379,84.3866,84.2341,84.2494,13845.3218
2014-02-25 11:55:00,110.46,110.67,110.45,110.51,12439.156300703082,84.2265,84.3866,84.2189,84.2646,12439.1563
2014-02-25 12:00:00,110.47,110.63,110.47,110.56,65981.61168199027,84.2341,84.3561,84.2341,84.3027,65981.6117
2014-02-25 12:05:00,110.57,110.6,110.49,110.6,24878.312601406164,84.3104,84.3332,84.2494,84.3332,24878.3126
2014-02-25 12:10:00,110.62,110.65,110.58,110.62,18712.81773931855,84.3485,84.3714,84.318,84.3485,18712.8177
2014-02-25 12:15:00,110.61,110.64,110.58,110.62,25635.478637101136,84.3409,84.3637,84.318,84.3485,25635.4786
2014-02-25 12:20:00,110.61,110.63,110.48,110.57,27257.97728501893,84.3409,84.3561,84.2417,84.3104,27257.9773
2014-02-25 12:25:00,110.54,110.64,110.54,110.64,4651.162790697675,84.2875,84.3637,84.2875,84.3637,4651.1628
2014-02-25 12:30:00,110.64,110.77,110.61,110.74,7571.660356949702,84.3637,84.4629,84.3409,84.44,7571.6604
2014-02-25 12:35:00,110.72,110.72,110.64,110.71,4867.49594375338,84.4247,84.4247,84.3637,84.4171,4867.4959
2014-02-25 12:40:00,110.73,110.73,110.6,110.67,3136.830719307734,84.4324,84.4324,84.3332,84.3866,3136.8307
2014-02-25 12:45:00,110.67,110.72,110.67,110.71,262087.6149269876,84.3866,84.4247,84.3866,84.4171,262087.6149
2014-02-25 12:50:00,110.74,110.78,110.72,110.76,5191.995673336939,84.44,84.4705,84.4247,84.4552,5191.9957
2014-02-25 12:55:00,110.76,110.78,110.73,110.73,3461.3304488912927,84.4552,84.4705,84.4324,84.4324,3461.3304
2014-02-25 13:00:00,110.74,110.78,110.71,110.78,4542.9962141698215,84.44,84.4705,84.4171,84.4705,4542.9962
2014-02-25 13:05:00,110.77,110.91,110.76,110.87,9410.4921579232,84.4629,84.5696,84.4552,84.5391,9410.4922
2014-02-25 13:10:00,110.87,110.87,110.82,110.82,3353.16387236344,84.5391,84.5391,84.501,84.501,3353.1639
2014-02-25 13:15:00,110.86,110.87,110.8,110.83,3461.3304488912927,84.5315,84.5391,84.4857,84.5086,3461.3304
2014-02-25 13:20:00,110.79,110.88,110.76,110.88,10600.324499729582,84.4781,84.5467,84.4552,84.5467,10600.3245
2014-02-25 13:25:00,110.87,110.92,110.87,110.88,4867.49594375338,84.5391,84.5772,84.5391,84.5467,4867.4959
2014-02-25 13:30:00,110.91,110.94,110.88,110.93,14061.654948620877,84.5696,84.5925,84.5467,84.5849,14061.6549
2014-02-25 13:35:00,110.91,110.91,110.77,110.77,2704.164413196322,84.5696,84.5696,84.4629,84.4629,2704.1644
2014-02-25 13:40:00,110.77,110.77,110.69,110.76,7355.327203893997,84.4629,84.4629,84.4019,84.4552,7355.3272
2014-02-25 13:45:00,110.74,110.77,110.65,110.71,12006.489994591671,84.44,84.4629,84.3714,84.4171,12006.49
2014-02-25 13:50:00,110.72,110.76,110.69,110.76,6489.994591671173,84.4247,84.4552,84.4019,84.4552,6489.9946
2014-02-25 13:55:00,110.76,110.77,110.67,110.72,7030.8274743104375,84.4552,84.4629,84.3866,84.4247,7030.8275
2014-02-25 14:00:00,110.68,110.76,110.63,110.66,21308.81557598702,84.3942,84.4552,84.3561,84.379,21308.8156
2014-02-25 14:05:00,110.62,110.71,110.59,110.71,11573.82368848026,84.3485,84.4171,84.3256,84.4171,11573.8237
2014-02-25 14:10:00,110.7,110.71,110.63,110.66,7896.160086533261,84.4095,84.4171,84.3561,84.379,7896.1601
2014-02-25 14:15:00,110.66,110.69,110.64,110.69,3569.4970254191453,84.379,84.4019,84.3637,84.4019,3569.497
2014-02-25 14:20:00,110.7,110.7,110.62,110.62,9951.325040562466,84.4095,84.4095,84.3485,84.3485,9951.325
2014-02-25 14:25:00,110.67,110.76,110.66,110.76,4002.163331530557,84.3866,84.4552,84.379,84.4552,4002.1633
2014-02-25 14:30:00,110.76,110.76,110.67,110.7,5191.995673336939,84.4552,84.4552,84.3866,84.4095,5191.9957
2014-02-25 14:35:00,110.72,110.76,110.67,110.68,16982.152514872905,84.4247,84.4552,84.3866,84.3942,16982.1525
2014-02-25 14:40:00,110.71,110.75,110.68,110.69,4326.663061114115,84.4171,84.4476,84.3942,84.4019,4326.6631
2014-02-25 14:45:00,110.69,110.73,110.66,110.68,4110.32990805841,84.4019,84.4324,84.379,84.3942,4110.3299
2014-02-25 14:50:00,110.65,110.68,110.62,110.63,9302.32558139535,84.3714,84.3942,84.3485,84.3561,9302.3256
2014-02-25 14:55:00,110.63,110.65,110.61,110.64,4110.32990805841,84.3561,84.3714,84.3409,84.3637,4110.3299
2014-02-25 15:00:00,110.64,110.65,110.59,110.65,11898.323418063816,84.3637,84.3714,84.3256,84.3714,11898.3234
2014-02-25 15:05:00,110.65,110.65,110.54,110.57,10492.15792320173,84.3714,84.3714,84.2875,84.3104,10492.1579
2014-02-25 15:10:00,110.56,110.56,110.45,110.47,7355.327203893997,84.3027,84.3027,84.2189,84.2341,7355.3272
2014-02-25 15:15:00,110.43,110.51,110.39,110.51,9518.658734451054,84.2036,84.2646,84.1731,84.2646,9518.6587
2014-02-25 15:20:00,110.51,110.51,110.45,110.45,15143.320713899404,84.2646,84.2646,84.2189,84.2189,15143.3207
2014-02-25 15:25:00,110.47,110.51,110.43,110.48,16333.153055705789,84.2341,84.2646,84.2036,84.2417,16333.1531
2014-02-25 15:30:00,110.46,110.51,110.42,110.46,13412.655489453758,84.2265,84.2646,84.196,84.2265,13412.6555
2014-02-25 15:35:00,110.46,110.52,110.45,110.52,14926.9875608437,84.2265,84.2722,84.2189,84.2722,14926.9876
2014-02-25 15:40:00,110.51,110.52,110.47,110.48,19361.817198485667,84.2646,84.2722,84.2341,84.2417,19361.8172
2014-02-25 15:45:00,110.49,110.51,110.42,110.51,31151.974040021632,84.2494,84.2646,84.196,84.2646,31151.974
2014-02-25 15:50:00,110.51,110.56,110.48,110.53,26068.14494321255,84.2646,84.3027,84.2417,84.2799,26068.1449
2014-02-25 15:55:00,110.52,110.66,110.51,110.64,54948.62087614927,84.2722,84.379,84.2646,84.3637,54948.6209
2014-02-26 09:30:00,110.51,111.27,110.51,110.94,60032.44997295836,84.2646,84.8441,84.2646,84.5925,60032.45
2014-02-26 09:35:00,111.03,111.03,110.69,110.85,6598.161168199026,84.6611,84.6611,84.4019,84.5239,6598.1612
2014-02-26 09:40:00,110.78,110.9,110.59,110.59,16441.31963223364,84.4705,84.562,84.3256,84.3256,16441.3196
2014-02-26 09:45:00,110.58,110.6,110.48,110.59,4759.329367225527,84.318,84.3332,84.2417,84.3256,4759.3294
2014-02-26 09:50:00,110.56,110.62,110.44,110.59,12222.823147647376,84.3027,84.3485,84.2112,84.3256,12222.8231
2014-02-26 09:55:00,110.63,110.64,110.46,110.49,3569.4970254191453,84.3561,84.3637,84.2265,84.2494,3569.497
2014-02-26 10:00:00,110.54,110.57,110.46,110.52,25094.64575446187,84.2875,84.3104,84.2265,84.2722,25094.6458
2014-02-26 10:05:00,110.55,110.57,110.31,110.39,13412.655489453758,84.2951,84.3104,84.1121,84.1731,13412.6555
2014-02-26 10:10:00,110.39,110.43,110.33,110.35,13412.655489453758,84.1731,84.2036,84.1274,84.1426,13412.6555
2014-02-26 10:15:00,110.39,110.42,110.26,110.3,25202.812330989724,84.1731,84.196,84.074,84.1045,25202.8123
2014-02-26 10:20:00,110.37,110.41,110.28,110.37,34072.47160627366,84.1579,84.1884,84.0892,84.1579,34072.4716
2014-02-26 10:25:00,110.4,110.6,110.27,110.46,62952.94753921039,84.1807,84.3332,84.0816,84.2265,62952.9475
2014-02-26 10:30:00,110.53,110.57,110.27,110.32,39156.30070308274,84.2799,84.3104,84.0816,84.1197,39156.3007
2014-02-26 10:35:00,110.38,110.4,110.26,110.29,37317.46890210925,84.1655,84.1807,84.074,84.0969,37317.4689
2014-02-26 10:40:00,110.36,110.36,110.28,110.28,9085.992428339645,84.1502,84.1502,84.0892,84.0892,9085.9924
2014-02-26 10:45:00,110.28,110.36,110.25,110.36,6814.494321254732,84.0892,84.1502,84.0664,84.1502,6814.4943
2014-02-26 10:50:00,110.36,110.36,110.13,110.26,35045.97079502434,84.1502,84.1502,83.9749,84.074,35045.9708
2014-02-26 10:55:00,110.23,110.28,110.19,110.28,11141.157382368849,84.0511,84.0892,84.0206,84.0892,11141.1574
2014-02-26 11:00:00,110.28,110.29,110.2,110.22,17739.318550567874,84.0892,84.0969,84.0282,84.0435,17739.3186
2014-02-26 11:05:00,110.21,110.27,110.18,110.24,30502.97458085452,84.0359,84.0816,84.013,84.0587,30502.9746
2014-02-26 11:10:00,110.25,110.27,110.16,110.25,22931.31422390481,84.0664,84.0816,83.9977,84.0664,22931.3142
2014-02-26 11:15:00,110.25,110.28,110.22,110.27,9194.159004867495,84.0664,84.0892,84.0435,84.0816,9194.159
2014-02-26 11:20:00,110.27,110.33,110.2,110.23,21633.315305570577,84.0816,84.1274,84.0282,84.0511,21633.3153
2014-02-26 11:25:00,110.23,110.24,110.16,110.23,7896.160086533261,84.0511,84.0587,83.9977,84.0511,7896.1601
2014-02-26 11:30:00,110.23,110.28,110.14,110.17,13737.155219037317,84.0511,84.0892,83.9825,84.0054,13737.1552
2014-02-26 11:35:00,110.17,110.22,110.14,110.17,8761.492698756085,84.0054,84.0435,83.9825,84.0054,8761.4927
2014-02-26 11:40:00,110.19,110.22,110.05,110.06,17306.65224445646,84.0206,84.0435,83.9139,83.9215,17306.6522
2014-02-26 11:45:00,110.11,110.11,109.95,109.98,7247.160627366144,83.9596,83.9596,83.8376,83.8605,7247.1606
2014-02-26 11:50:00,109.98,110.02,109.9,109.92,8328.826392644673,83.8605,83.891,83.7995,83.8147,8328.8264
2014-02-26 11:55:00,109.92,110.04,109.92,110.0,13845.32179556517,83.8147,83.9062,83.8147,83.8757,13845.3218
2014-02-26 12:00:00,109.99,110.01,109.92,109.97,12871.822606814494,83.8681,83.8834,83.8147,83.8529,12871.8226
2014-02-26 12:05:00,109.96,110.02,109.92,109.95,15143.320713899404,83.8452,83.891,83.8147,83.8376,15143.3207
2014-02-26 12:10:00,109.95,109.96,109.91,109.92,18388.31800973499,83.8376,83.8452,83.8071,83.8147,18388.318
2014-02-26 12:15:00,109.91,109.92,109.82,109.85,23363.980530016222,83.8071,83.8147,83.7385,83.7614,23363.9805
2014-02-26 12:20:00,109.85,109.86,109.72,109.83,18604.6511627907,83.7614,83.769,83.6622,83.7461,18604.6512
2014-02-26 12:25:00,109.8,109.84,109.69,109.7,18604.6511627907,83.7232,83.7537,83.6394,83.647,18604.6512
2014-02-26 12:30:00,109.74,109.83,109.69,109.76,54948.62087614927,83.6775,83.7461,83.6394,83.6927,54948.6209
2014-02-26 12:35:00,109.76,109.79,109.73,109.77,11141.157382368849,83.6927,83.7156,83.6699,83.7004,11141.1574
2014-02-26 12:40:00,109.77,109.78,109.71,109.74,10708.491076257436,83.7004,83.708,83.6546,83.6775,10708.4911
2014-02-26 12:45:00,109.73,109.76,109.73,109.75,15900.486749594374,83.6699,83.6927,83.6699,83.6851,15900.4867
2014-02-26 12:50:00,109.74,109.75,109.72,109.74,11249.3239588967,83.6775,83.6851,83.6622,83.6775,11249.324
2014-02-26 12:55:00,109.74,109.74,109.66,109.67,11357.490535424551,83.6775,83.6775,83.6165,83.6241,11357.4905
2014-02-26 13:00:00,109.67,109.69,109.55,109.55,34721.471065440775,83.6241,83.6394,83.5326,83.5326,34721.4711
2014-02-26 13:05:00,109.59,109.65,109.53,109.61,26176.3115197404,83.5631,83.6089,83.5174,83.5784,26176.3115
2014-02-26 13:10:00,109.62,109.62,109.55,109.58,12655.489453758788,83.586,83.586,83.5326,83.5555,12655.4895
2014-02-26 13:15:00,109.59,109.59,109.53,109.55,14061.654948620877,83.5631,83.5631,83.5174,83.5326,14061.6549
2014-02-26 13:20:00,109.54,109.55,109.49,109.52,17739.318550567874,83.525,83.5326,83.4869,83.5097,17739.3186
2014-02-26 13:25:00,109.53,109.53,109.37,109.5,15035.154137371552,83.5174,83.5174,83.3954,83.4945,15035.1541
2014-02-26 13:30:00,109.49,109.5,109.41,109.44,14602.48783126014,83.4869,83.4945,83.4259,83.4487,14602.4878
2014-02-26 13:35:00,109.45,109.48,109.41,109.46,12979.989183342346,83.4564,83.4792,83.4259,83.464,12979.9892
2014-02-26 13:40:00,109.46,109.5,109.39,109.39,23688.480259599783,83.464,83.4945,83.4106,83.4106,23688.4803
2014-02-26 13:45:00,109.39,109.41,109.33,109.37,11249.3239588967,83.4106,83.4259,83.3649,83.3954,11249.324
2014-02-26 13:50:00,109.38,109.38,109.27,109.31,20551.64954029205,83.403,83.403,83.3191,83.3496,20551.6495
2014-02-26 13:55:00,109.29,109.4,109.22,109.34,21200.648999459165,83.3344,83.4182,83.281,83.3725,21200.649
2014-02-26 14:00:00,109.38,109.4,109.34,109.35,13953.488372093025,83.403,83.4182,83.3725,83.3801,13953.4884
2014-02-26 14:05:00,109.35,109.37,109.29,109.34,16116.81990265008,83.3801,83.3954,83.3344,83.3725,16116.8199
2014-02-26 14:10:00,109.3,109.41,109.27,109.27,9951.325040562466,83.342,83.4259,83.3191,83.3191,9951.325
2014-02-26 14:15:00,109.3,109.35,109.22,109.29,10492.15792320173,83.342,83.3801,83.281,83.3344,10492.1579
2014-02-26 14:20:00,109.27,109.37,109.27,109.32,4867.49594375338,83.3191,83.3954,83.3191,83.3572,4867.4959
2014-02-26 14:25:00,109.33,109.33,109.09,109.1,8220.65981611682,83.3649,83.3649,83.1819,83.1895,8220.6598
2014-02-26 14:30:00,109.07,109.07,108.93,108.94,23796.646836127635,83.1666,83.1666,83.0599,83.0675,23796.6468
2014-02-26 14:35:00,108.94,108.94,108.84,108.92,17198.48566792861,83.0675,83.0675,82.9912,83.0522,17198.4857
2014-02-26 14:40:00,108.88,108.92,108.78,108.78,36235.80313683072,83.0217,83.0522,82.9455,82.9455,36235.8031
2014-02-26 14:45:00,108.79,108.84,108.71,108.75,35478.63710113575,82.9531,82.9912,82.8921,82.9226,35478.6371
2014-02-26 14:50:00,108.73,108.77,108.7,108.73,21849.648458626285,82.9074,82.9379,82.8845,82.9074,21849.6485
2014-02-26 14:55:00,108.73,108.86,108.72,108.85,22714.981070849102,82.9074,83.0065,82.8997,82.9989,22714.9811
2014-02-26 15:00:00,108.85,108.93,108.77,108.77,28664.14277988101,82.9989,83.0599,82.9379,82.9379,28664.1428
2014-02-26 15:05:00,108.77,108.78,108.69,108.7,15035.154137371552,82.9379,82.9455,82.8769,82.8845,15035.1541
2014-02-26 15:10:00,108.69,108.71,108.58,108.68,28339.64305029745,82.8769,82.8921,82.793,82.8692,28339.6431
2014-02-26 15:15:00,108.67,108.77,108.65,108.69,14386.154678204435,82.8616,82.9379,82.8464,82.8769,14386.1547
2014-02-26 15:20:00,108.69,108.8,108.67,108.78,18712.81773931855,82.8769,82.9607,82.8616,82.9455,18712.8177
2014-02-26 15:25:00,108.8,108.8,108.71,108.74,21525.148729042725,82.9607,82.9607,82.8921,82.915,21525.1487
2014-02-26 15:30:00,108.74,108.86,108.74,108.81,32666.306111411574,82.915,83.0065,82.915,82.9684,32666.3061
2014-02-26 15:35:00,108.81,108.82,108.71,108.73,44240.12979989183,82.9684,82.976,82.8921,82.9074,44240.1298
2014-02-26 15:40:00,108.72,108.72,108.52,108.54,57869.1184424013,82.8997,82.8997,82.7472,82.7625,57869.1184
2014-02-26 15:45:00,108.55,108.67,108.52,108.57,60465.11627906976,82.7701,82.8616,82.7472,82.7854,60465.1163
2014-02-26 15:50:00,108.58,108.68,108.56,108.6,104488.9129259059,82.793,82.8692,82.7777,82.8082,104488.9129
2014-02-26 15:55:00,108.6,108.69,108.55,108.6,120281.2330989724,82.8082,82.8769,82.7701,82.8082,120281.2331
2014-02-27 09:30:00,109.83,110.17,109.72,109.77,40021.63331530557,83.7461,84.0054,83.6622,83.7004,40021.6333
2014-02-27 09:35:00,109.8,109.98,109.37,109.84,67820.44348296376,83.7232,83.8605,83.3954,83.7537,67820.4435
2014-02-27 09:40:00,109.93,110.26,109.84,109.98,27906.97674418605,83.8224,84.074,83.7537,83.8605,27906.9767
2014-02-27 09:45:00,110.0,110.2,110.0,110.06,13953.488372093025,83.8757,84.0282,83.8757,83.9215,13953.4884
2014-02-27 09:50:00,110.06,110.07,109.87,109.87,29962.14169821525,83.9215,83.9291,83.7766,83.7766,29962.1417
2014-02-27 09:55:00,109.96,110.11,109.74,110.05,41211.46565711195,83.8452,83.9596,83.6775,83.9139,41211.4657
2014-02-27 10:00:00,110.06,110.22,110.03,110.03,11790.156841535963,83.9215,84.0435,83.8986,83.8986,11790.1568
2014-02-27 10:05:00,110.04,110.13,109.88,110.02,50297.4580854516,83.9062,83.9749,83.7842,83.891,50297.4581
2014-02-27 10:10:00,110.01,110.06,109.91,110.06,19686.316928069227,83.8834,83.9215,83.8071,83.9215,19686.3169
2014-02-27 10:15:00,110.1,110.16,110.04,110.08,15035.154137371552,83.952,83.9977,83.9062,83.9367,15035.1541
2014-02-27 10:20:00,110.06,110.12,109.95,110.06,20984.31584640346,83.9215,83.9672,83.8376,83.9215,20984.3158
2014-02-27 10:25:00,110.06,110.11,110.02,110.05,6057.328285559762,83.9215,83.9596,83.891,83.9139,6057.3283
2014-02-27 10:30:00,110.07,110.18,110.03,110.18,11465.657111952409,83.9291,84.013,83.8986,84.013,11465.6571
2014-02-27 10:35:00,110.22,110.44,110.22,110.39,10816.657652785289,84.0435,84.2112,84.0435,84.1731,10816.6577
2014-02-27 10:40:00,110.39,110.39,110.1,110.21,12655.489453758788,84.1731,84.1731,83.952,84.0359,12655.4895
2014-02-27 10:45:00,110.27,110.35,110.2,110.2,5516.495402920497,84.0816,84.1426,84.0282,84.0282,5516.4954
2014-02-27 10:50:00,110.19,110.26,110.13,110.14,11032.990805840996,84.0206,84.074,83.9749,83.9825,11032.9908
2014-02-27 10:55:00,110.15,110.26,110.11,110.22,7679.826933477555,83.9901,84.074,83.9596,84.0435,7679.8269
2014-02-27 11:00:00,110.22,110.22,110.02,110.09,39156.30070308274,84.0435,84.0435,83.891,83.9444,39156.3007
2014-02-27 11:05:00,110.11,110.19,110.03,110.05,16116.81990265008,83.9596,84.0206,83.8986,83.9139,16116.8199
2014-02-27 11:10:00,110.08,110.21,110.02,110.14,23580.31368307193,83.9367,84.0359,83.891,83.9825,23580.3137
2014-02-27 11:15:00,110.12,110.18,110.06,110.17,8004.326663061114,83.9672,84.013,83.9215,84.0054,8004.3267
2014-02-27 11:20:00,110.2,110.26,110.13,110.16,28772.30935640887,84.0282,84.074,83.9749,83.9977,28772.3094
2014-02-27 11:25:00,110.15,110.22,110.15,110.22,7463.49378042185,83.9901,84.0435,83.9901,84.0435,7463.4938
2014-02-27 11:30:00,110.22,110.26,110.14,110.19,12655.489453758788,84.0435,84.074,83.9825,84.0206,12655.4895
2014-02-27 11:35:00,110.18,110.23,110.16,110.2,7355.327203893997,84.013,84.0511,83.9977,84.0282,7355.3272
2014-02-27 11:40:00,110.2,110.28,110.19,110.22,14061.654948620877,84.0282,84.0892,84.0206,84.0435,14061.6549
2014-02-27 11:45:00,110.22,110.24,110.12,110.17,14926.9875608437,84.0435,84.0587,83.9672,84.0054,14926.9876
2014-02-27 11:50:00,110.16,110.17,110.06,110.08,18712.81773931855,83.9977,84.0054,83.9215,83.9367,18712.8177
2014-02-27 11:55:00,110.1,110.16,110.05,110.07,12222.823147647376,83.952,83.9977,83.9139,83.9291,12222.8231
2014-02-27 12:00:00,110.09,110.14,110.02,110.13,10492.15792320173,83.9444,83.9825,83.891,83.9749,10492.1579
2014-02-27 12:05:00,110.13,110.13,110.02,110.04,8653.32612222823,83.9749,83.9749,83.891,83.9062,8653.3261
2014-02-27 12:10:00,110.05,110.12,110.02,110.04,9410.4921579232,83.9139,83.9672,83.891,83.9062,9410.4922
2014-02-27 12:15:00,110.03,110.08,110.03,110.08,2920.497566252028,83.8986,83.9367,83.8986,83.9367,2920.4976
2014-02-27 12:20:00,110.06,110.12,110.02,110.1,4867.49594375338,83.9215,83.9672,83.891,83.952,4867.4959
2014-02-27 12:25:00,110.09,110.09,110.02,110.02,26608.977825851813,83.9444,83.9444,83.891,83.891,26608.9778
2014-02-27 12:30:00,110.02,110.05,110.01,110.02,30611.141157382368,83.891,83.9139,83.8834,83.891,30611.1412
2014-02-27 12:35:00,110.02,110.07,110.0,110.02,24553.812871822607,83.891,83.9291,83.8757,83.891,24553.8129
2014-02-27 12:40:00,110.02,110.08,110.02,110.06,5191.995673336939,83.891,83.9367,83.891,83.9215,5191.9957
2014-02-27 12:45:00,110.06,110.07,110.02,110.02,9194.159004867495,83.9215,83.9291,83.891,83.891,9194.159
2014-02-27 12:50:00,110.02,110.04,110.01,110.02,19469.98377501352,83.891,83.9062,83.8834,83.891,19469.9838
2014-02-27 12:55:00,110.02,110.11,110.01,110.11,5949.161709031909,83.891,83.9596,83.8834,83.9596,5949.1617
2014-02-27 13:00:00,110.11,110.27,110.11,110.25,8436.992969172525,83.9596,84.0816,83.9596,84.0664,8436.993
2014-02-27 13:05:00,110.25,110.25,110.21,110.23,7030.8274743104375,84.0664,84.0664,84.0359,84.0511,7030.8275
2014-02-27 13:10:00,110.21,110.23,110.19,110.21,5949.161709031909,84.0359,84.0511,84.0206,84.0359,5949.1617
2014-02-27 13:15:00,110.22,110.26,110.2,110.21,6706.327744726879,84.0435,84.074,84.0282,84.0359,6706.3277
2014-02-27 13:20:00,110.2,110.3,110.2,110.28,7896.160086533261,84.0282,84.1045,84.0282,84.0892,7896.1601
2014-02-27 13:25:00,110.29,110.3,110.25,110.3,8653.32612222823,84.0969,84.1045,84.0664,84.1045,8653.3261
2014-02-27 13:30:00,110.3,110.38,110.28,110.38,5840.995132504056,84.1045,84.1655,84.0892,84.1655,5840.9951
2014-02-27 13:35:00,110.39,110.52,110.38,110.44,18388.31800973499,84.1731,84.2722,84.1655,84.2112,18388.318
2014-02-27 13:40:00,110.43,110.48,110.42,110.48,5300.162249864791,84.2036,84.2417,84.196,84.2417,5300.1622
2014-02-27 13:45:00,110.48,110.51,110.46,110.46,4110.32990805841,84.2417,84.2646,84.2265,84.2265,4110.3299
2014-02-27 13:50:00,110.46,110.55,110.46,110.54,4651.162790697675,84.2265,84.2951,84.2265,84.2875,4651.1628
2014-02-27 13:55:00,110.52,110.6,110.5,110.5,6706.327744726879,84.2722,84.3332,84.257,84.257,6706.3277
2014-02-27 14:00:00,110.49,110.5,110.41,110.41,8869.659275283937,84.2494,84.257,84.1884,84.1884,8869.6593
2014-02-27 14:05:00,110.42,110.45,110.39,110.41,5949.161709031909,84.196,84.2189,84.1731,84.1884,5949.1617
2014-02-27 14:10:00,110.39,110.43,110.36,110.39,6598.161168199026,84.1731,84.2036,84.1502,84.1731,6598.1612
2014-02-27 14:15:00,110.4,110.46,110.4,110.45,2812.330989724175,84.1807,84.2265,84.1807,84.2189,2812.331
2014-02-27 14:20:00,110.46,110.5,110.4,110.45,7030.8274743104375,84.2265,84.257,84.1807,84.2189,7030.8275
2014-02-27 14:25:00,110.42,110.43,110.29,110.29,9302.32558139535,84.196,84.2036,84.0969,84.0969,9302.3256
2014-02-27 14:30:00,110.3,110.35,110.28,110.3,8761.492698756085,84.1045,84.1426,84.0892,84.1045,8761.4927
2014-02-27 14:35:00,110.31,110.33,110.28,110.3,7355.327203893997,84.1121,84.1274,84.0892,84.1045,7355.3272
2014-02-27 14:40:00,110.3,110.35,110.27,110.27,5732.828555976204,84.1045,84.1426,84.0816,84.0816,5732.8286
2014-02-27 14:45:00,110.27,110.27,110.18,110.22,7138.994050838291,84.0816,84.0816,84.013,84.0435,7138.9941
2014-02-27 14:50:00,110.24,110.34,110.22,110.34,6273.661438615468,84.0587,84.135,84.0435,84.135,6273.6614
2014-02-27 14:55:00,110.31,110.38,110.31,110.34,6814.494321254732,84.1121,84.1655,84.1121,84.135,6814.4943
2014-02-27 15:00:00,110.34,110.34,110.24,110.34,13520.82206598161,84.135,84.135,84.0587,84.135,13520.8221
2014-02-27 15:05:00,110.34,110.42,110.29,110.42,11357.490535424551,84.135,84.196,84.0969,84.196,11357.4905
2014-02-27 15:10:00,110.4,110.43,110.38,110.42,13088.1557598702,84.1807,84.2036,84.1655,84.196,13088.1558
2014-02-27 15:15:00,110.42,110.42,110.3,110.3,16873.98593834505,84.196,84.196,84.1045,84.1045,16873.9859
2014-02-27 15:20:00,110.31,110.31,110.11,110.11,17847.485127095726,84.1121,84.1121,83.9596,83.9596,17847.4851
2014-02-27 15:25:00,110.1,110.32,110.09,110.24,17090.319091400757,83.952,84.1197,83.9444,84.0587,17090.3191
2014-02-27 15:30:00,110.27,110.27,110.17,110.19,20876.14926987561,84.0816,84.0816,84.0054,84.0206,20876.1493
2014-02-27 15:35:00,110.18,110.2,110.12,110.14,19578.15035154137,84.013,84.0282,83.9672,83.9825,19578.1504
2014-02-27 15:40:00,110.13,110.19,110.1,110.19,25743.645213628988,83.9749,84.0206,83.952,84.0206,25743.6452
2014-02-27 15:45:00,110.2,110.23,110.09,110.1,45646.29529475392,84.0282,84.0511,83.9444,83.952,45646.2953
2014-02-27 15:50:00,110.1,110.17,110.06,110.17,45105.462412114655,83.952,84.0054,83.9215,84.0054,45105.4624
2014-02-27 15:55:00,110.17,110.36,110.14,110.36,78528.9345592212,84.0054,84.1502,83.9825,84.1502,78528.9346
2014-02-28 09:30:00,110.48,110.68,110.46,110.68,25743.645213628988,84.2417,84.3942,84.2265,84.3942,25743.6452
2014-02-28 09:35:00,110.68,110.94,110.65,110.88,17306.65224445646,84.3942,84.5925,84.3714,84.5467,17306.6522
2014-02-28 09:40:00,110.89,111.08,110.72,110.87,38939.96755002704,84.5544,84.6992,84.4247,84.5391,38939.9676
2014-02-28 09:45:00,110.87,111.07,110.8,111.05,5624.66197944835,84.5391,84.6916,84.4857,84.6764,5624.662
2014-02-28 09:50:00,111.04,111.29,110.91,111.29,4759.329367225527,84.6687,84.8594,84.5696,84.8594,4759.3294
2014-02-28 09:55:00,111.26,111.37,111.25,111.36,11573.82368848026,84.8365,84.9204,84.8289,84.9127,11573.8237
2014-02-28 10:00:00,111.35,111.68,111.32,111.62,32558.13953488372,84.9051,85.1567,84.8822,85.111,32558.1395
2014-02-28 10:05:00,111.63,111.86,111.63,111.86,20659.8161168199,85.1186,85.294,85.1186,85.294,20659.8161
2014-02-28 10:10:00,111.84,112.07,111.77,112.04,15792.320173066522,85.2787,85.4541,85.2254,85.4312,15792.3202
2014-02-28 10:15:00,112.07,112.14,111.96,112.04,27582.47701460249,85.4541,85.5075,85.3702,85.4312,27582.477
2014-02-28 10:20:00,112.05,112.25,112.04,112.12,26825.31097890752,85.4389,85.5914,85.4312,85.4923,26825.311
2014-02-28 10:25:00,112.17,112.3,112.14,112.28,20767.98269334776,85.5304,85.6295,85.5075,85.6143,20767.9827
2014-02-28 10:30:00,112.28,112.42,112.28,112.41,11357.490535424551,85.6143,85.721,85.6143,85.7134,11357.4905
2014-02-28 10:35:00,112.43,112.44,112.28,112.41,13520.82206598161,85.7286,85.7363,85.6143,85.7134,13520.8221
2014-02-28 10:40:00,112.39,112.48,112.29,112.42,15359.65386695511,85.6981,85.7668,85.6219,85.721,15359.6539
2014-02-28 10:45:00,112.43,112.52,112.36,112.52,9626.825310978908,85.7286,85.7973,85.6753,85.7973,9626.8253
2014-02-28 10:50:00,112.52,112.68,112.48,112.6,29853.9751216874,85.7973,85.9193,85.7668,85.8583,29853.9751
2014-02-28 10:55:00,112.6,112.96,112.57,112.83,70957.2742022715,85.8583,86.1328,85.8354,86.0336,70957.2742
2014-02-28 11:00:00,112.84,113.01,112.77,112.78,26392.644672796105,86.0413,86.1709,85.9879,85.9955,26392.6447
2014-02-28 11:05:00,112.75,112.86,112.72,112.75,24012.979989183343,85.9726,86.0565,85.9498,85.9726,24012.98
2014-02-28 11:10:00,112.74,112.74,112.57,112.6,8545.159545700379,85.965,85.965,85.8354,85.8583,8545.1595
2014-02-28 11:15:00,112.59,112.7,112.55,112.62,15684.153596538668,85.8506,85.9345,85.8201,85.8735,15684.1536
2014-02-28 11:20:00,112.6,112.71,112.57,112.57,7896.160086533261,85.8583,85.9421,85.8354,85.8354,7896.1601
2014-02-28 11:25:00,112.59,112.79,112.58,112.72,20118.98323418064,85.8506,86.0031,85.843,85.9498,20118.9832
2014-02-28 11:30:00,112.72,112.72,112.49,112.58,15792.320173066522,85.9498,85.9498,85.7744,85.843,15792.3202
2014-02-28 11:35:00,112.57,112.7,112.46,112.54,29637.64196863169,85.8354,85.9345,85.7515,85.8125,29637.642
2014-02-28 11:40:00,112.5,112.62,112.48,112.52,7896.160086533261,85.782,85.8735,85.7668,85.7973,7896.1601
2014-02-28 11:45:00,112.49,112.54,112.45,112.45,10708.491076257436,85.7744,85.8125,85.7439,85.7439,10708.4911
2014-02-28 11:50:00,112.46,112.6,112.42,112.47,19902.65008112493,85.7515,85.8583,85.721,85.7591,19902.6501
2014-02-28 11:55:00,112.48,112.53,112.45,112.48,6922.660897782585,85.7668,85.8049,85.7439,85.7668,6922.6609
2014-02-28 12:00:00,112.48,112.55,112.47,112.5,10492.15792320173,85.7668,85.8201,85.7591,85.782,10492.1579
2014-02-28 12:05:00,112.5,112.52,112.46,112.52,7679.826933477555,85.782,85.7973,85.7515,85.7973,7679.8269
2014-02-28 12:10:00,112.51,112.51,112.43,112.47,6922.660897782585,85.7896,85.7896,85.7286,85.7591,6922.6609
2014-02-28 12:15:00,112.47,112.61,112.47,112.61,10924.824229313142,85.7591,85.8659,85.7591,85.8659,10924.8242
2014-02-28 12:20:00,112.59,112.59,112.47,112.47,8220.65981611682,85.8506,85.8506,85.7591,85.7591,8220.6598
2014-02-28 12:25:00,112.47,112.62,112.47,112.59,5624.66197944835,85.7591,85.8735,85.7591,85.8506,5624.662
2014-02-28 12:30:00,112.58,112.62,112.58,112.62,2271.4981070849108,85.843,85.8735,85.843,85.8735,2271.4981
2014-02-28 12:35:00,112.59,112.6,112.55,112.56,4218.496484586262,85.8506,85.8583,85.8201,85.8278,4218.4965
2014-02-28 12:40:00,112.55,112.55,112.47,112.49,27366.14386154678,85.8201,85.8201,85.7591,85.7744,27366.1439
2014-02-28 12:45:00,112.52,112.59,112.51,112.59,4002.163331530557,85.7973,85.8506,85.7896,85.8506,4002.1633
2014-02-28 12:50:00,112.59,112.71,112.49,112.56,15359.65386695511,85.8506,85.9421,85.7744,85.8278,15359.6539
2014-02-28 12:55:00,112.51,112.54,112.47,112.47,10816.657652785289,85.7896,85.8125,85.7591,85.7591,10816.6577
2014-02-28 13:00:00,112.48,112.48,112.41,112.41,6381.828015143321,85.7668,85.7668,85.7134,85.7134,6381.828
2014-02-28 13:05:00,112.41,112.46,112.4,112.41,10492.15792320173,85.7134,85.7515,85.7058,85.7134,10492.1579
2014-02-28 13:10:00,112.41,112.44,112.34,112.34,7787.993510005408,85.7134,85.7363,85.66,85.66,7787.9935
2014-02-28 13:15:00,112.32,112.35,112.3,112.35,9734.99188750676,85.6448,85.6676,85.6295,85.6676,9734.9919
2014-02-28 13:20:00,112.34,112.37,112.29,112.33,5949.161709031909,85.66,85.6829,85.6219,85.6524,5949.1617
2014-02-28 13:25:00,112.3,112.45,112.29,112.41,5191.995673336939,85.6295,85.7439,85.6219,85.7134,5191.9957
2014-02-28 13:30:00,112.45,112.45,112.36,112.41,6165.494862087615,85.7439,85.7439,85.6753,85.7134,6165.4949
2014-02-28 13:35:00,112.42,112.44,112.37,112.44,4542.9962141698215,85.721,85.7363,85.6829,85.7363,4542.9962
2014-02-28 13:40:00,112.4,112.44,112.37,112.37,15251.487290427258,85.7058,85.7363,85.6829,85.6829,15251.4873
2014-02-28 13:45:00,112.35,112.35,112.28,112.32,9302.32558139535,85.6676,85.6676,85.6143,85.6448,9302.3256
2014-02-28 13:50:00,112.37,112.41,112.32,112.41,4867.49594375338,85.6829,85.7134,85.6448,85.7134,4867.4959
2014-02-28 13:55:00,112.37,112.49,112.36,112.44,5408.328826392644,85.6829,85.7744,85.6753,85.7363,5408.3288
2014-02-28 14:00:00,112.45,112.45,112.39,112.44,7463.49378042185,85.7439,85.7439,85.6981,85.7363,7463.4938
2014-02-28 14:05:00,112.44,112.51,112.44,112.47,4326.663061114115,85.7363,85.7896,85.7363,85.7591,4326.6631
2014-02-28 14:10:00,112.48,112.49,112.39,112.41,4218.496484586262,85.7668,85.7744,85.6981,85.7134,4218.4965
2014-02-28 14:15:00,112.41,112.42,112.37,112.38,5083.829096809086,85.7134,85.721,85.6829,85.6905,5083.8291
2014-02-28 14:20:00,112.39,112.43,112.35,112.35,6381.828015143321,85.6981,85.7286,85.6676,85.6676,6381.828
2014-02-28 14:25:00,112.35,112.38,112.32,112.33,10600.324499729582,85.6676,85.6905,85.6448,85.6524,10600.3245
2014-02-28 14:30:00,112.32,112.34,112.3,112.33,11898.323418063816,85.6448,85.66,85.6295,85.6524,11898.3234
2014-02-28 14:35:00,112.33,112.35,112.25,112.25,19253.65062195781,85.6524,85.6676,85.5914,85.5914,19253.6506
2014-02-28 14:40:00,112.25,112.37,112.17,112.18,16116.81990265008,85.5914,85.6829,85.5304,85.538,16116.8199
2014-02-28 14:45:00,112.18,112.18,112.03,112.05,8761.492698756085,85.538,85.538,85.4236,85.4389,8761.4927
2014-02-28 14:50:00,112.03,112.05,111.88,111.89,26500.81124932396,85.4236,85.4389,85.3092,85.3169,26500.8112
2014-02-28 14:55:00,111.87,111.89,111.8,111.86,13520.82206598161,85.3016,85.3169,85.2482,85.294,13520.8221
2014-02-28 15:00:00,111.86,111.86,111.56,111.72,24445.64629529475,85.294,85.294,85.0652,85.1872,24445.6463
2014-02-28 15:05:00,111.69,111.73,111.38,111.38,20335.316387236344,85.1644,85.1949,84.928,84.928,20335.3164
2014-02-28 15:10:00,111.36,111.49,111.21,111.45,15035.154137371552,84.9127,85.0119,84.7984,84.9814,15035.1541
2014-02-28 15:15:00,111.46,111.59,111.4,111.44,16657.652785289345,84.989,85.0881,84.9432,84.9737,16657.6528
2014-02-28 15:20:00,111.44,111.64,111.4,111.62,13196.322336398052,84.9737,85.1262,84.9432,85.111,13196.3223
2014-02-28 15:25:00,111.57,111.61,111.42,111.54,14602.48783126014,85.0729,85.1034,84.9585,85.05,14602.4878
2014-02-28 15:30:00,111.57,111.77,111.57,111.73,20443.4829637642,85.0729,85.2254,85.0729,85.1949,20443.483
2014-02-28 15:35:00,111.73,111.77,111.62,111.74,18280.15143320714,85.1949,85.2254,85.111,85.2025,18280.1514
2014-02-28 15:40:00,111.72,111.9,111.71,111.85,26068.14494321255,85.1872,85.3245,85.1796,85.2864,26068.1449
2014-02-28 15:45:00,111.89,111.91,111.75,111.79,64683.61276365603,85.3169,85.3321,85.2101,85.2406,64683.6128
2014-02-28 15:50:00,111.86,111.88,111.74,111.85,67820.44348296376,85.294,85.3092,85.2025,85.2864,67820.4435
2014-02-28 15:55:00,111.85,112.24,111.84,112.15,151757.7068685776,85.2864,85.5838,85.2787,85.5151,151757.7069
2014-03-03 09:30:00,111.49,111.49,110.66,110.72,54407.787993510006,85.0119,85.0119,84.379,84.4247,54407.788
2014-03-03 09:35:00,110.81,111.66,110.81,111.66,18820.984315846403,84.4934,85.1415,84.4934,85.1415,18820.9843
2014-03-03 09:40:00,111.61,111.94,111.6,111.8,16765.819361817197,85.1034,85.355,85.0957,85.2482,16765.8194
2014-03-03 09:45:00,111.82,111.85,111.65,111.66,4110.32990805841,85.2635,85.2864,85.1339,85.1415,4110.3299
2014-03-03 09:50:00,111.69,111.74,111.65,111.66,8436.992969172525,85.1644,85.2025,85.1339,85.1415,8436.993
2014-03-03 09:55:00,111.68,111.85,111.41,111.71,17198.48566792861,85.1567,85.2864,84.9509,85.1796,17198.4857
2014-03-03 10:00:00,111.61,111.79,111.37,111.53,17198.48566792861,85.1034,85.2406,84.9204,85.0424,17198.4857
2014-03-03 10:05:00,111.53,111.58,111.24,111.31,8112.493239588966,85.0424,85.0805,84.8212,84.8746,8112.4932
2014-03-03 10:10:00,111.26,111.41,111.17,111.25,21957.815035154137,84.8365,84.9509,84.7679,84.8289,21957.815
2014-03-03 10:15:00,111.29,111.49,111.19,111.43,13304.488912925906,84.8594,85.0119,84.7831,84.9661,13304.4889
2014-03-03 10:20:00,111.45,111.46,111.23,111.25,8869.659275283937,84.9814,84.989,84.8136,84.8289,8869.6593
2014-03-03 10:25:00,111.23,111.43,111.18,111.28,9626.825310978908,84.8136,84.9661,84.7755,84.8517,9626.8253
2014-03-03 10:30:00,111.33,111.42,111.18,111.22,7030.8274743104375,84.8899,84.9585,84.7755,84.806,7030.8275
2014-03-03 10:35:00,111.21,111.37,111.17,111.3,9734.99188750676,84.7984,84.9204,84.7679,84.867,9734.9919
2014-03-03 10:40:00,111.3,111.3,111.17,111.18,7030.8274743104375,84.867,84.867,84.7679,84.7755,7030.8275
2014-03-03 10:45:00,111.17,111.25,111.13,111.21,9302.32558139535,84.7679,84.8289,84.7374,84.7984,9302.3256
2014-03-03 10:50:00,111.18,111.3,111.06,111.06,16549.486208761493,84.7755,84.867,84.684,84.684,16549.4862
2014-03-03 10:55:00,111.12,111.3,111.12,111.3,4975.662520281233,84.7297,84.867,84.7297,84.867,4975.6625
2014-03-03 11:00:00,111.33,111.34,111.07,111.11,4542.9962141698215,84.8899,84.8975,84.6916,84.7221,4542.9962
2014-03-03 11:05:00,111.07,111.08,110.77,110.85,4867.49594375338,84.6916,84.6992,84.4629,84.5239,4867.4959
2014-03-03 11:10:00,110.79,110.84,110.69,110.76,3893.996755002704,84.4781,84.5162,84.4019,84.4552,3893.9968
2014-03-03 11:15:00,110.75,110.76,110.62,110.76,8328.826392644673,84.4476,84.4552,84.3485,84.4552,8328.8264
2014-03-03 11:20:00,110.75,110.95,110.75,110.92,5516.495402920497,84.4476,84.6001,84.4476,84.5772,5516.4954
2014-03-03 11:25:00,110.89,111.0,110.88,110.95,9518.658734451054,84.5544,84.6382,84.5467,84.6001,9518.6587
2014-03-03 11:30:00,111.0,111.03,110.93,110.96,9951.325040562466,84.6382,84.6611,84.5849,84.6077,9951.325
2014-03-03 11:35:00,110.95,111.0,110.93,110.94,6706.327744726879,84.6001,84.6382,84.5849,84.5925,6706.3277
2014-03-03 11:40:00,110.94,111.07,110.93,110.94,7030.8274743104375,84.5925,84.6916,84.5849,84.5925,7030.8275
2014-03-03 11:45:00,110.94,111.01,110.93,110.95,7030.8274743104375,84.5925,84.6459,84.5849,84.6001,7030.8275
2014-03-03 11:50:00,110.94,111.0,110.94,111.0,5408.328826392644,84.5925,84.6382,84.5925,84.6382,5408.3288
2014-03-03 11:55:00,111.01,111.02,110.92,110.94,10383.991346673878,84.6459,84.6535,84.5772,84.5925,10383.9913
2014-03-03 12:00:00,110.94,110.97,110.73,110.76,16224.986479177933,84.5925,84.6154,84.4324,84.4552,16224.9865
2014-03-03 12:05:00,110.75,110.94,110.75,110.88,8653.32612222823,84.4476,84.5925,84.4476,84.5467,8653.3261
2014-03-03 12:10:00,110.8,111.09,110.69,111.0,8977.82585181179,84.4857,84.7069,84.4019,84.6382,8977.8259
2014-03-03 12:15:00,111.02,111.11,110.99,110.99,4326.663061114115,84.6535,84.7221,84.6306,84.6306,4326.6631
2014-03-03 12:20:00,111.0,111.15,111.0,111.15,4759.329367225527,84.6382,84.7526,84.6382,84.7526,4759.3294
2014-03-03 12:25:00,111.17,111.18,111.05,111.13,11465.657111952409,84.7679,84.7755,84.6764,84.7374,11465.6571
2014-03-03 12:30:00,111.12,111.21,111.11,111.11,2379.6646836127634,84.7297,84.7984,84.7221,84.7221,2379.6647
2014-03-03 12:35:00,111.15,111.32,111.15,111.26,4326.663061114115,84.7526,84.8822,84.7526,84.8365,4326.6631
2014-03-03 12:40:00,111.25,111.26,111.17,111.25,7679.826933477555,84.8289,84.8365,84.7679,84.8289,7679.8269
2014-03-03 12:45:00,111.23,111.25,111.12,111.15,12439.156300703082,84.8136,84.8289,84.7297,84.7526,12439.1563
2014-03-03 12:50:00,111.19,111.2,111.11,111.12,2163.3315305570577,84.7831,84.7907,84.7221,84.7297,2163.3315
2014-03-03 12:55:00,111.1,111.21,111.03,111.19,4218.496484586262,84.7145,84.7984,84.6611,84.7831,4218.4965
2014-03-03 13:00:00,111.2,111.35,111.13,111.35,3244.9972958355866,84.7907,84.9051,84.7374,84.9051,3244.9973
2014-03-03 13:05:00,111.32,111.32,111.24,111.25,8436.992969172525,84.8822,84.8822,84.8212,84.8289,8436.993
2014-03-03 13:10:00,111.27,111.4,111.22,111.4,5191.995673336939,84.8441,84.9432,84.806,84.9432,5191.9957
2014-03-03 13:15:00,111.4,111.5,111.37,111.48,4867.49594375338,84.9432,85.0195,84.9204,85.0042,4867.4959
2014-03-03 13:20:00,111.46,111.51,111.39,111.39,3136.830719307734,84.989,85.0271,84.9356,84.9356,3136.8307
2014-03-03 13:25:00,111.48,111.51,111.47,111.48,3136.830719307734,85.0042,85.0271,84.9966,85.0042,3136.8307
2014-03-03 13:30:00,111.45,111.49,111.29,111.34,5840.995132504056,84.9814,85.0119,84.8594,84.8975,5840.9951
2014-03-03 13:35:00,111.3,111.37,111.25,111.29,3028.664142779881,84.867,84.9204,84.8289,84.8594,3028.6641
2014-03-03 13:40:00,111.3,111.3,111.2,111.26,4218.496484586262,84.867,84.867,84.7907,84.8365,4218.4965
2014-03-03 13:45:00,111.3,111.3,111.24,111.28,2487.8312601406165,84.867,84.867,84.8212,84.8517,2487.8313
2014-03-03 13:50:00,111.32,111.43,111.32,111.41,7247.160627366144,84.8822,84.9661,84.8822,84.9509,7247.1606
2014-03-03 13:55:00,111.46,111.68,111.46,111.63,4434.8296376419685,84.989,85.1567,84.989,85.1186,4434.8296
2014-03-03 14:00:00,111.65,111.68,111.55,111.55,13628.988642509465,85.1339,85.1567,85.0576,85.0576,13628.9886
2014-03-03 14:05:00,111.57,111.61,111.49,111.49,4867.49594375338,85.0729,85.1034,85.0119,85.0119,4867.4959
2014-03-03 14:10:00,111.57,111.65,111.54,111.62,757.1660356949702,85.0729,85.1339,85.05,85.111,757.166
2014-03-03 14:15:00,111.62,111.72,111.6,111.66,4975.662520281233,85.111,85.1872,85.0957,85.1415,4975.6625
2014-03-03 14:20:00,111.65,111.65,111.6,111.62,1514.3320713899404,85.1339,85.1339,85.0957,85.111,1514.3321
2014-03-03 14:25:00,111.61,111.61,111.37,111.37,6381.828015143321,85.1034,85.1034,84.9204,84.9204,6381.828
2014-03-03 14:30:00,111.43,111.44,111.37,111.41,8004.326663061114,84.9661,84.9737,84.9204,84.9509,8004.3267
2014-03-03 14:35:00,111.41,111.43,111.29,111.29,11898.323418063816,84.9509,84.9661,84.8594,84.8594,11898.3234
2014-03-03 14:40:00,111.3,111.36,111.27,111.35,6381.828015143321,84.867,84.9127,84.8441,84.9051,6381.828
2014-03-03 14:45:00,111.34,111.44,111.33,111.44,12763.656030286642,84.8975,84.9737,84.8899,84.9737,12763.656
2014-03-03 14:50:00,111.42,111.48,111.38,111.45,6598.161168199026,84.9585,85.0042,84.928,84.9814,6598.1612
2014-03-03 14:55:00,111.48,111.58,111.39,111.58,16982.152514872905,85.0042,85.0805,84.9356,85.0805,16982.1525
2014-03-03 15:00:00,111.57,111.59,111.42,111.45,4434.8296376419685,85.0729,85.0881,84.9585,84.9814,4434.8296
2014-03-03 15:05:00,111.45,111.49,111.4,111.47,13520.82206598161,84.9814,85.0119,84.9432,84.9966,13520.8221
2014-03-03 15:10:00,111.46,111.48,111.38,111.44,17739.318550567874,84.989,85.0042,84.928,84.9737,17739.3186
2014-03-03 15:15:00,111.38,111.39,111.33,111.39,3461.3304488912927,84.928,84.9356,84.8899,84.9356,3461.3304
2014-03-03 15:20:00,111.41,111.46,111.25,111.38,5191.995673336939,84.9509,84.989,84.8289,84.928,5191.9957
2014-03-03 15:25:00,111.42,111.42,111.2,111.33,7571.660356949702,84.9585,84.9585,84.7907,84.8899,7571.6604
2014-03-03 15:30:00,111.29,111.31,111.24,111.3,10059.491617090318,84.8594,84.8746,84.8212,84.867,10059.4916
2014-03-03 15:35:00,111.32,111.43,111.32,111.37,7679.826933477555,84.8822,84.9661,84.8822,84.9204,7679.8269
2014-03-03 15:40:00,111.4,111.43,111.29,111.43,9518.658734451054,84.9432,84.9661,84.8594,84.9661,9518.6587
2014-03-03 15:45:00,111.44,111.48,111.3,111.3,11141.157382368849,84.9737,85.0042,84.867,84.867,11141.1574
2014-03-03 15:50:00,111.32,111.41,111.29,111.32,22065.98161168199,84.8822,84.9509,84.8594,84.8822,22065.9816
2014-03-03 15:55:00,111.35,111.45,111.32,111.42,41103.2990805841,84.9051,84.9814,84.8822,84.9585,41103.2991
2014-03-04 09:30:00,112.79,112.79,112.47,112.66,21525.148729042725,86.0031,86.0031,85.7591,85.904,21525.1487
2014-03-04 09:35:00,112.66,112.97,112.59,112.92,47701.46024878312,85.904,86.1404,85.8506,86.1023,47701.4602
2014-03-04 09:40:00,112.96,113.13,112.95,113.01,68144.94321254732,86.1328,86.2624,86.1251,86.1709,68144.9432
2014-03-04 09:45:00,113.01,113.2,113.01,113.14,25635.478637101136,86.1709,86.3158,86.1709,86.27,25635.4786
2014-03-04 09:50:00,113.08,113.17,113.07,113.1,16441.31963223364,86.2243,86.2929,86.2166,86.2395,16441.3196
2014-03-04 09:55:00,113.1,113.1,112.94,113.0,24012.979989183343,86.2395,86.2395,86.1175,86.1633,24012.98
2014-03-04 10:00:00,113.02,113.18,112.97,113.04,18280.15143320714,86.1785,86.3005,86.1404,86.1938,18280.1514
2014-03-04 10:05:00,112.99,113.08,112.99,113.04,7355.327203893997,86.1556,86.2243,86.1556,86.1938,7355.3272
2014-03-04 10:10:00,113.09,113.16,113.02,113.15,15251.487290427258,86.2319,86.2853,86.1785,86.2776,15251.4873
2014-03-04 10:15:00,113.14,113.33,113.14,113.29,16441.31963223364,86.27,86.4149,86.27,86.3844,16441.3196
2014-03-04 10:20:00,113.29,113.55,113.29,113.45,20876.14926987561,86.3844,86.5826,86.3844,86.5064,20876.1493
2014-03-04 10:25:00,113.46,113.58,113.43,113.58,8977.82585181179,86.514,86.6055,86.4911,86.6055,8977.8259
2014-03-04 10:30:00,113.56,113.63,113.42,113.63,27798.8101676582,86.5903,86.6436,86.4835,86.6436,27798.8102
2014-03-04 10:35:00,113.63,113.77,113.61,113.75,8004.326663061114,86.6436,86.7504,86.6284,86.7351,8004.3267
2014-03-04 10:40:00,113.71,113.84,113.71,113.82,9518.658734451054,86.7046,86.8038,86.7046,86.7885,9518.6587
2014-03-04 10:45:00,113.82,113.85,113.67,113.7,6706.327744726879,86.7885,86.8114,86.6741,86.697,6706.3277
2014-03-04 10:50:00,113.71,113.71,113.5,113.5,14169.821525148727,86.7046,86.7046,86.5445,86.5445,14169.8215
2014-03-04 10:55:00,113.5,113.57,113.46,113.49,4867.49594375338,86.5445,86.5979,86.514,86.5369,4867.4959
2014-03-04 11:00:00,113.54,113.73,113.44,113.72,53001.62249864792,86.575,86.7199,86.4988,86.7123,53001.6225
2014-03-04 11:05:00,113.71,113.71,113.55,113.64,7138.994050838291,86.7046,86.7046,86.5826,86.6513,7138.9941
2014-03-04 11:10:00,113.7,113.71,113.62,113.65,4867.49594375338,86.697,86.7046,86.636,86.6589,4867.4959
2014-03-04 11:15:00,113.65,113.65,113.56,113.57,5408.328826392644,86.6589,86.6589,86.5903,86.5979,5408.3288
2014-03-04 11:20:00,113.64,113.71,113.58,113.6,4542.9962141698215,86.6513,86.7046,86.6055,86.6208,4542.9962
2014-03-04 11:25:00,113.6,113.64,113.55,113.64,6273.661438615468,86.6208,86.6513,86.5826,86.6513,6273.6614
2014-03-04 11:30:00,113.62,113.62,113.42,113.42,12330.98972417523,86.636,86.636,86.4835,86.4835,12330.9897
2014-03-04 11:35:00,113.45,113.46,113.13,113.15,15143.320713899404,86.5064,86.514,86.2624,86.2776,15143.3207
2014-03-04 11:40:00,113.18,113.21,113.03,113.05,15900.486749594374,86.3005,86.3234,86.1861,86.2014,15900.4867
2014-03-04 11:45:00,113.08,113.24,113.08,113.24,4975.662520281233,86.2243,86.3463,86.2243,86.3463,4975.6625
2014-03-04 11:50:00,113.29,113.48,113.27,113.48,2595.997836668469,86.3844,86.5293,86.3691,86.5293,2595.9978
2014-03-04 11:55:00,113.46,113.48,113.41,113.47,2920.497566252028,86.514,86.5293,86.4759,86.5216,2920.4976
2014-03-04 12:00:00,113.51,113.57,113.45,113.51,4218.496484586262,86.5521,86.5979,86.5064,86.5521,4218.4965
2014-03-04 12:05:00,113.5,113.56,113.5,113.52,1946.998377501352,86.5445,86.5903,86.5445,86.5598,1946.9984
2014-03-04 12:10:00,113.55,113.63,113.54,113.61,4110.32990805841,86.5826,86.6436,86.575,86.6284,4110.3299
2014-03-04 12:15:00,113.61,113.68,113.53,113.64,6273.661438615468,86.6284,86.6818,86.5674,86.6513,6273.6614
2014-03-04 12:20:00,113.64,113.71,113.64,113.67,3461.3304488912927,86.6513,86.7046,86.6513,86.6741,3461.3304
2014-03-04 12:25:00,113.65,113.67,113.57,113.61,5191.995673336939,86.6589,86.6741,86.5979,86.6284,5191.9957
2014-03-04 12:30:00,113.61,113.61,113.39,113.45,7030.8274743104375,86.6284,86.6284,86.4606,86.5064,7030.8275
2014-03-04 12:35:00,113.45,113.48,113.33,113.33,23580.31368307193,86.5064,86.5293,86.4149,86.4149,23580.3137
2014-03-04 12:40:00,113.36,113.36,113.23,113.25,2920.497566252028,86.4378,86.4378,86.3386,86.3539,2920.4976
2014-03-04 12:45:00,113.25,113.33,113.23,113.26,2595.997836668469,86.3539,86.4149,86.3386,86.3615,2595.9978
2014-03-04 12:50:00,113.29,113.33,113.19,113.24,2704.164413196322,86.3844,86.4149,86.3081,86.3463,2704.1644
2014-03-04 12:55:00,113.21,113.25,113.12,113.14,12979.989183342346,86.3234,86.3539,86.2548,86.27,12979.9892
2014-03-04 13:00:00,113.13,113.27,113.13,113.27,1406.1654948620876,86.2624,86.3691,86.2624,86.3691,1406.1655
2014-03-04 13:05:00,113.27,113.27,113.17,113.17,3677.6636019469984,86.3691,86.3691,86.2929,86.2929,3677.6636
2014-03-04 13:10:00,113.19,113.2,113.1,113.11,6922.660897782585,86.3081,86.3158,86.2395,86.2471,6922.6609
2014-03-04 13:15:00,113.16,113.19,113.11,113.14,9626.825310978908,86.2853,86.3081,86.2471,86.27,9626.8253
2014-03-04 13:20:00,113.17,113.22,113.15,113.2,3244.9972958355866,86.2929,86.331,86.2776,86.3158,3244.9973
2014-03-04 13:25:00,113.21,113.27,113.16,113.27,8004.326663061114,86.3234,86.3691,86.2853,86.3691,8004.3267
2014-03-04 13:30:00,113.31,113.33,113.28,113.28,2487.8312601406165,86.3996,86.4149,86.3768,86.3768,2487.8313
2014-03-04 13:35:00,113.26,113.29,113.25,113.29,2704.164413196322,86.3615,86.3844,86.3539,86.3844,2704.1644
2014-03-04 13:40:00,113.31,113.32,113.21,113.21,2487.8312601406165,86.3996,86.4073,86.3234,86.3234,2487.8313
2014-03-04 13:45:00,113.19,113.27,113.05,113.09,4975.662520281233,86.3081,86.3691,86.2014,86.2319,4975.6625
2014-03-04 13:50:00,113.08,113.11,112.94,112.99,3136.830719307734,86.2243,86.2471,86.1175,86.1556,3136.8307
2014-03-04 13:55:00,112.99,113.12,112.99,113.08,1406.1654948620876,86.1556,86.2548,86.1556,86.2243,1406.1655
2014-03-04 14:00:00,113.09,113.09,112.94,112.99,2920.497566252028,86.2319,86.2319,86.1175,86.1556,2920.4976
2014-03-04 14:05:00,113.04,113.07,112.95,113.01,3244.9972958355866,86.1938,86.2166,86.1251,86.1709,3244.9973
2014-03-04 14:10:00,113.01,113.1,112.99,113.07,5732.828555976204,86.1709,86.2395,86.1556,86.2166,5732.8286
2014-03-04 14:15:00,113.04,113.06,113.02,113.04,2704.164413196322,86.1938,86.209,86.1785,86.1938,2704.1644
2014-03-04 14:20:00,113.0,113.06,112.96,113.06,4434.8296376419685,86.1633,86.209,86.1328,86.209,4434.8296
2014-03-04 14:25:00,113.05,113.18,113.04,113.18,3785.830178474851,86.2014,86.3005,86.1938,86.3005,3785.8302
2014-03-04 14:30:00,113.19,113.22,113.13,113.16,4542.9962141698215,86.3081,86.331,86.2624,86.2853,4542.9962
2014-03-04 14:35:00,113.15,113.15,112.96,112.98,4110.32990805841,86.2776,86.2776,86.1328,86.148,4110.3299
2014-03-04 14:40:00,113.05,113.08,113.02,113.08,2271.4981070849108,86.2014,86.2243,86.1785,86.2243,2271.4981
2014-03-04 14:45:00,113.08,113.21,113.08,113.17,6273.661438615468,86.2243,86.3234,86.2243,86.2929,6273.6614
2014-03-04 14:50:00,113.17,113.2,113.11,113.17,5732.828555976204,86.2929,86.3158,86.2471,86.2929,5732.8286
2014-03-04 14:55:00,113.18,113.27,113.16,113.19,5949.161709031909,86.3005,86.3691,86.2853,86.3081,5949.1617
2014-03-04 15:00:00,113.21,113.33,113.21,113.25,3353.16387236344,86.3234,86.4149,86.3234,86.3539,3353.1639
2014-03-04 15:05:00,113.32,113.33,113.26,113.28,6165.494862087615,86.4073,86.4149,86.3615,86.3768,6165.4949
2014-03-04 15:10:00,113.29,113.35,113.25,113.28,8112.493239588966,86.3844,86.4301,86.3539,86.3768,8112.4932
2014-03-04 15:15:00,113.27,113.39,113.25,113.39,7787.993510005408,86.3691,86.4606,86.3539,86.4606,7787.9935
2014-03-04 15:20:00,113.36,113.47,113.34,113.42,8869.659275283937,86.4378,86.5216,86.4225,86.4835,8869.6593
2014-03-04 15:25:00,113.4,113.45,113.26,113.34,9626.825310978908,86.4683,86.5064,86.3615,86.4225,9626.8253
2014-03-04 15:30:00,113.4,113.43,113.33,113.4,9410.4921579232,86.4683,86.4911,86.4149,86.4683,9410.4922
2014-03-04 15:35:00,113.43,113.43,113.31,113.37,12006.489994591671,86.4911,86.4911,86.3996,86.4454,12006.49
2014-03-04 15:40:00,113.4,113.63,113.37,113.59,27149.81070849108,86.4683,86.6436,86.4454,86.6131,27149.8107
2014-03-04 15:45:00,113.61,113.65,113.42,113.49,23796.646836127635,86.6284,86.6589,86.4835,86.5369,23796.6468
2014-03-04 15:50:00,113.5,113.54,113.24,113.34,56787.45267712277,86.5445,86.575,86.3463,86.4225,56787.4527
2014-03-04 15:55:00,113.33,113.38,113.16,113.26,89129.25905895077,86.4149,86.453,86.2853,86.3615,89129.2591
2014-03-05 09:30:00,113.26,113.26,112.67,112.86,44348.29637641968,86.3615,86.3615,85.9116,86.0565,44348.2964
2014-03-05 09:35:00,112.79,112.91,112.79,112.8,10492.15792320173,86.0031,86.0946,86.0031,86.0108,10492.1579
2014-03-05 09:40:00,112.85,112.91,112.72,112.86,22931.31422390481,86.0489,86.0946,85.9498,86.0565,22931.3142
2014-03-05 09:45:00,112.87,112.87,112.62,112.65,17306.65224445646,86.0641,86.0641,85.8735,85.8964,17306.6522
2014-03-05 09:50:00,112.62,112.71,112.41,112.55,4434.8296376419685,85.8735,85.9421,85.7134,85.8201,4434.8296
2014-03-05 09:55:00,112.53,112.67,112.35,112.39,3569.4970254191453,85.8049,85.9116,85.6676,85.6981,3569.497
2014-03-05 10:00:00,112.48,112.49,112.35,112.49,4218.496484586262,85.7668,85.7744,85.6676,85.7744,4218.4965
2014-03-05 10:05:00,112.54,112.63,112.51,112.52,6706.327744726879,85.8125,85.8811,85.7896,85.7973,6706.3277
2014-03-05 10:10:00,112.52,112.62,112.48,112.54,19578.15035154137,85.7973,85.8735,85.7668,85.8125,19578.1504
2014-03-05 10:15:00,112.56,112.76,112.56,112.6,4326.663061114115,85.8278,85.9803,85.8278,85.8583,4326.6631
2014-03-05 10:20:00,112.55,112.57,112.33,112.54,7030.8274743104375,85.8201,85.8354,85.6524,85.8125,7030.8275
2014-03-05 10:25:00,112.51,112.6,112.43,112.55,9734.99188750676,85.7896,85.8583,85.7286,85.8201,9734.9919
2014-03-05 10:30:00,112.64,112.72,112.55,112.6,3569.4970254191453,85.8888,85.9498,85.8201,85.8583,3569.497
2014-03-05 10:35:00,112.62,112.67,112.55,112.61,11681.990265008111,85.8735,85.9116,85.8201,85.8659,11681.9903
2014-03-05 10:40:00,112.65,112.82,112.63,112.64,6706.327744726879,85.8964,86.026,85.8811,85.8888,6706.3277
2014-03-05 10:45:00,112.61,112.63,112.38,112.38,4651.162790697675,85.8659,85.8811,85.6905,85.6905,4651.1628
2014-03-05 10:50:00,112.4,112.45,112.35,112.39,10924.824229313142,85.7058,85.7439,85.6676,85.6981,10924.8242
2014-03-05 10:55:00,112.42,112.47,112.36,112.47,2704.164413196322,85.721,85.7591,85.6753,85.7591,2704.1644
2014-03-05 11:00:00,112.46,112.5,112.43,112.47,14494.321254732287,85.7515,85.782,85.7286,85.7591,14494.3213
2014-03-05 11:05:00,112.47,112.57,112.42,112.52,16549.486208761493,85.7591,85.8354,85.721,85.7973,16549.4862
2014-03-05 11:10:00,112.54,112.62,112.51,112.51,3677.6636019469984,85.8125,85.8735,85.7896,85.7896,3677.6636
2014-03-05 11:15:00,112.51,112.56,112.43,112.5,4542.9962141698215,85.7896,85.8278,85.7286,85.782,4542.9962
2014-03-05 11:20:00,112.47,112.56,112.46,112.49,10059.491617090318,85.7591,85.8278,85.7515,85.7744,10059.4916
2014-03-05 11:25:00,112.56,112.56,112.33,112.33,7463.49378042185,85.8278,85.8278,85.6524,85.6524,7463.4938
2014-03-05 11:30:00,112.31,112.47,112.31,112.47,4759.329367225527,85.6371,85.7591,85.6371,85.7591,4759.3294
2014-03-05 11:35:00,112.49,112.62,112.48,112.62,1946.998377501352,85.7744,85.8735,85.7668,85.8735,1946.9984
2014-03-05 11:40:00,112.57,112.57,112.44,112.51,7571.660356949702,85.8354,85.8354,85.7363,85.7896,7571.6604
2014-03-05 11:45:00,112.52,112.52,112.42,112.49,2487.8312601406165,85.7973,85.7973,85.721,85.7744,2487.8313
2014-03-05 11:50:00,112.49,112.59,112.44,112.54,15792.320173066522,85.7744,85.8506,85.7363,85.8125,15792.3202
2014-03-05 11:55:00,112.48,112.51,112.4,112.43,3461.3304488912927,85.7668,85.7896,85.7058,85.7286,3461.3304
2014-03-05 12:00:00,112.41,112.6,112.41,112.59,4975.662520281233,85.7134,85.8583,85.7134,85.8506,4975.6625
2014-03-05 12:05:00,112.59,112.6,112.53,112.54,4326.663061114115,85.8506,85.8583,85.8049,85.8125,4326.6631
2014-03-05 12:10:00,112.59,112.59,112.45,112.45,4975.662520281233,85.8506,85.8506,85.7439,85.7439,4975.6625
2014-03-05 12:15:00,112.41,112.53,112.41,112.48,4110.32990805841,85.7134,85.8049,85.7134,85.7668,4110.3299
2014-03-05 12:20:00,112.45,112.46,112.4,112.44,1406.1654948620876,85.7439,85.7515,85.7058,85.7363,1406.1655
2014-03-05 12:25:00,112.38,112.5,112.38,112.45,4651.162790697675,85.6905,85.782,85.6905,85.7439,4651.1628
2014-03-05 12:30:00,112.4,112.47,112.38,112.38,2055.164954029205,85.7058,85.7591,85.6905,85.6905,2055.165
2014-03-05 12:35:00,112.43,112.47,112.41,112.45,4218.496484586262,85.7286,85.7591,85.7134,85.7439,4218.4965
2014-03-05 12:40:00,112.45,112.47,112.35,112.39,10708.491076257436,85.7439,85.7591,85.6676,85.6981,10708.4911
2014-03-05 12:45:00,112.36,112.45,112.36,112.38,2055.164954029205,85.6753,85.7439,85.6753,85.6905,2055.165
2014-03-05 12:50:00,112.37,112.45,112.32,112.38,4218.496484586262,85.6829,85.7439,85.6448,85.6905,4218.4965
2014-03-05 12:55:00,112.36,112.52,112.36,112.52,2163.3315305570577,85.6753,85.7973,85.6753,85.7973,2163.3315
2014-03-05 13:00:00,112.55,112.55,112.5,112.5,1514.3320713899404,85.8201,85.8201,85.782,85.782,1514.3321
2014-03-05 13:05:00,112.51,112.51,112.47,112.51,2812.330989724175,85.7896,85.7896,85.7591,85.7896,2812.331
2014-03-05 13:10:00,112.49,112.63,112.49,112.58,6814.494321254732,85.7744,85.8811,85.7744,85.843,6814.4943
2014-03-05 13:15:00,112.59,112.62,112.56,112.57,2379.6646836127634,85.8506,85.8735,85.8278,85.8354,2379.6647
2014-03-05 13:20:00,112.51,112.59,112.5,112.59,6706.327744726879,85.7896,85.8506,85.782,85.8506,6706.3277
2014-03-05 13:25:00,112.65,112.65,112.57,112.57,3244.9972958355866,85.8964,85.8964,85.8354,85.8354,3244.9973
2014-03-05 13:30:00,112.55,112.62,112.55,112.62,3136.830719307734,85.8201,85.8735,85.8201,85.8735,3136.8307
2014-03-05 13:35:00,112.62,112.62,112.53,112.58,1622.4986479177933,85.8735,85.8735,85.8049,85.843,1622.4986
2014-03-05 13:40:00,112.58,112.62,112.54,112.55,6165.494862087615,85.843,85.8735,85.8125,85.8201,6165.4949
2014-03-05 13:45:00,112.58,112.65,112.52,112.52,3353.16387236344,85.843,85.8964,85.7973,85.7973,3353.1639
2014-03-05 13:50:00,112.54,112.54,112.45,112.47,2487.8312601406165,85.8125,85.8125,85.7439,85.7591,2487.8313
2014-03-05 13:55:00,112.51,112.55,112.47,112.51,1297.9989183342348,85.7896,85.8201,85.7591,85.7896,1297.9989
2014-03-05 14:00:00,112.52,112.64,112.52,112.6,6381.828015143321,85.7973,85.8888,85.7973,85.8583,6381.828
2014-03-05 14:05:00,112.59,112.65,112.5,112.53,3244.9972958355866,85.8506,85.8964,85.782,85.8049,3244.9973
2014-03-05 14:10:00,112.57,112.59,112.55,112.55,6489.994591671173,85.8354,85.8506,85.8201,85.8201,6489.9946
2014-03-05 14:15:00,112.59,112.61,112.52,112.57,5300.162249864791,85.8506,85.8659,85.7973,85.8354,5300.1622
2014-03-05 14:20:00,112.57,112.57,112.51,112.52,3893.996755002704,85.8354,85.8354,85.7896,85.7973,3893.9968
2014-03-05 14:25:00,112.55,112.55,112.41,112.41,4434.8296376419685,85.8201,85.8201,85.7134,85.7134,4434.8296
2014-03-05 14:30:00,112.48,112.49,112.43,112.43,5732.828555976204,85.7668,85.7744,85.7286,85.7286,5732.8286
2014-03-05 14:35:00,112.43,112.51,112.43,112.48,7571.660356949702,85.7286,85.7896,85.7286,85.7668,7571.6604
2014-03-05 14:40:00,112.51,112.51,112.31,112.31,3785.830178474851,85.7896,85.7896,85.6371,85.6371,3785.8302
2014-03-05 14:45:00,112.31,112.4,112.28,112.37,25202.812330989724,85.6371,85.7058,85.6143,85.6829,25202.8123
2014-03-05 14:50:00,112.39,112.42,112.35,112.36,4002.163331530557,85.6981,85.721,85.6676,85.6753,4002.1633
2014-03-05 14:55:00,112.34,112.44,112.34,112.44,4651.162790697675,85.66,85.7363,85.66,85.7363,4651.1628
2014-03-05 15:00:00,112.41,112.41,112.35,112.38,5624.66197944835,85.7134,85.7134,85.6676,85.6905,5624.662
2014-03-05 15:05:00,112.4,112.45,112.32,112.35,5732.828555976204,85.7058,85.7439,85.6448,85.6676,5732.8286
2014-03-05 15:10:00,112.35,112.43,112.35,112.38,6381.828015143321,85.6676,85.7286,85.6676,85.6905,6381.828
2014-03-05 15:15:00,112.35,112.36,112.32,112.34,4218.496484586262,85.6676,85.6753,85.6448,85.66,4218.4965
2014-03-05 15:20:00,112.34,112.39,112.29,112.34,6814.494321254732,85.66,85.6981,85.6219,85.66,6814.4943
2014-03-05 15:25:00,112.34,112.38,112.31,112.38,6922.660897782585,85.66,85.6905,85.6371,85.6905,6922.6609
2014-03-05 15:30:00,112.38,112.5,112.38,112.49,14277.98810167658,85.6905,85.782,85.6905,85.7744,14277.9881
2014-03-05 15:35:00,112.51,112.51,112.44,112.47,14277.98810167658,85.7896,85.7896,85.7363,85.7591,14277.9881
2014-03-05 15:40:00,112.5,112.53,112.38,112.38,11898.323418063816,85.782,85.8049,85.6905,85.6905,11898.3234
2014-03-05 15:45:00,112.41,112.41,112.35,112.35,29096.809085992427,85.7134,85.7134,85.6676,85.6676,29096.8091
2014-03-05 15:50:00,112.35,112.38,112.35,112.36,21633.315305570577,85.6676,85.6905,85.6676,85.6753,21633.3153
2014-03-05 15:55:00,112.37,112.44,112.35,112.42,46836.127636560304,85.6829,85.7363,85.6676,85.721,46836.1276
2014-03-06 09:30:00,112.4,112.91,112.34,112.55,21308.81557598702,85.7058,86.0946,85.66,85.8201,21308.8156
2014-03-06 09:35:00,112.63,112.91,112.53,112.73,7355.327203893997,85.8811,86.0946,85.8049,85.9574,7355.3272
2014-03-06 09:40:00,112.78,112.95,112.78,112.84,5732.828555976204,85.9955,86.1251,85.9955,86.0413,5732.8286
2014-03-06 09:45:00,112.86,113.09,112.81,112.81,14277.98810167658,86.0565,86.2319,86.0184,86.0184,14277.9881
2014-03-06 09:50:00,112.84,112.97,112.84,112.87,5732.828555976204,86.0413,86.1404,86.0413,86.0641,5732.8286
2014-03-06 09:55:00,112.87,113.02,112.83,113.02,4975.662520281233,86.0641,86.1785,86.0336,86.1785,4975.6625
2014-03-06 10:00:00,113.01,113.08,112.91,113.05,11573.82368848026,86.1709,86.2243,86.0946,86.2014,11573.8237
2014-03-06 10:05:00,113.07,113.14,113.02,113.14,8545.159545700379,86.2166,86.27,86.1785,86.27,8545.1595
2014-03-06 10:10:00,113.13,113.3,113.11,113.25,17306.65224445646,86.2624,86.392,86.2471,86.3539,17306.6522
2014-03-06 10:15:00,113.26,113.36,113.24,113.28,12871.822606814494,86.3615,86.4378,86.3463,86.3768,12871.8226
2014-03-06 10:20:00,113.34,113.58,113.25,113.58,8220.65981611682,86.4225,86.6055,86.3539,86.6055,8220.6598
2014-03-06 10:25:00,113.59,113.88,113.57,113.88,16116.81990265008,86.6131,86.8343,86.5979,86.8343,16116.8199
2014-03-06 10:30:00,113.86,113.9,113.77,113.81,23580.31368307193,86.819,86.8495,86.7504,86.7809,23580.3137
2014-03-06 10:35:00,113.82,113.82,113.54,113.58,9194.159004867495,86.7885,86.7885,86.575,86.6055,9194.159
2014-03-06 10:40:00,113.57,113.62,113.5,113.54,11465.657111952409,86.5979,86.636,86.5445,86.575,11465.6571
2014-03-06 10:45:00,113.55,113.63,113.47,113.5,5300.162249864791,86.5826,86.6436,86.5216,86.5445,5300.1622
2014-03-06 10:50:00,113.48,113.59,113.45,113.51,8761.492698756085,86.5293,86.6131,86.5064,86.5521,8761.4927
2014-03-06 10:55:00,113.51,113.57,113.45,113.57,3244.9972958355866,86.5521,86.5979,86.5064,86.5979,3244.9973
2014-03-06 11:00:00,113.57,113.76,113.49,113.64,36776.63601946998,86.5979,86.7428,86.5369,86.6513,36776.636
2014-03-06 11:05:00,113.67,113.79,113.64,113.71,17847.485127095726,86.6741,86.7656,86.6513,86.7046,17847.4851
2014-03-06 11:10:00,113.71,113.84,113.7,113.83,30178.47485127096,86.7046,86.8038,86.697,86.7961,30178.4749
2014-03-06 11:15:00,113.83,113.99,113.82,113.94,39264.4672796106,86.7961,86.9181,86.7885,86.88,39264.4673
2014-03-06 11:20:00,113.94,114.07,113.94,114.07,13304.488912925906,86.88,86.9791,86.88,86.9791,13304.4889
2014-03-06 11:25:00,114.03,114.27,114.03,114.19,52028.12330989724,86.9486,87.1316,86.9486,87.0706,52028.1233
2014-03-06 11:30:00,114.22,114.25,114.12,114.19,20876.14926987561,87.0935,87.1164,87.0173,87.0706,20876.1493
2014-03-06 11:35:00,114.19,114.19,114.13,114.14,20443.4829637642,87.0706,87.0706,87.0249,87.0325,20443.483
2014-03-06 11:40:00,114.16,114.17,114.0,114.0,9410.4921579232,87.0478,87.0554,86.9258,86.9258,9410.4922
2014-03-06 11:45:00,113.99,114.02,113.88,113.98,12006.489994591671,86.9181,86.941,86.8343,86.9105,12006.49
2014-03-06 11:50:00,114.0,114.18,113.99,114.11,43591.13034072472,86.9258,87.063,86.9181,87.0096,43591.1303
2014-03-06 11:55:00,114.11,114.12,114.04,114.04,5949.161709031909,87.0096,87.0173,86.9563,86.9563,5949.1617
2014-03-06 12:00:00,114.04,114.04,113.96,113.98,6922.660897782585,86.9563,86.9563,86.8953,86.9105,6922.6609
2014-03-06 12:05:00,114.02,114.18,114.02,114.15,5732.828555976204,86.941,87.063,86.941,87.0401,5732.8286
2014-03-06 12:10:00,114.15,114.16,114.07,114.15,9302.32558139535,87.0401,87.0478,86.9791,87.0401,9302.3256
2014-03-06 12:15:00,114.15,114.18,114.12,114.15,7030.8274743104375,87.0401,87.063,87.0173,87.0401,7030.8275
2014-03-06 12:20:00,114.13,114.13,114.0,114.02,2704.164413196322,87.0249,87.0249,86.9258,86.941,2704.1644
2014-03-06 12:25:00,114.03,114.14,114.03,114.08,7138.994050838291,86.9486,87.0325,86.9486,86.9868,7138.9941
2014-03-06 12:30:00,114.08,114.18,114.06,114.13,10600.324499729582,86.9868,87.063,86.9715,87.0249,10600.3245
2014-03-06 12:35:00,114.16,114.16,114.08,114.15,23580.31368307193,87.0478,87.0478,86.9868,87.0401,23580.3137
2014-03-06 12:40:00,114.17,114.18,114.08,114.12,8869.659275283937,87.0554,87.063,86.9868,87.0173,8869.6593
2014-03-06 12:45:00,114.1,114.11,114.04,114.05,3244.9972958355866,87.002,87.0096,86.9563,86.9639,3244.9973
2014-03-06 12:50:00,114.06,114.14,114.06,114.08,4002.163331530557,86.9715,87.0325,86.9715,86.9868,4002.1633
2014-03-06 12:55:00,114.13,114.13,113.96,113.99,18280.15143320714,87.0249,87.0249,86.8953,86.9181,18280.1514
2014-03-06 13:00:00,113.99,114.04,113.97,113.98,4542.9962141698215,86.9181,86.9563,86.9029,86.9105,4542.9962
2014-03-06 13:05:00,114.0,114.02,113.94,113.94,5083.829096809086,86.9258,86.941,86.88,86.88,5083.8291
2014-03-06 13:10:00,113.97,113.97,113.82,113.84,2920.497566252028,86.9029,86.9029,86.7885,86.8038,2920.4976
2014-03-06 13:15:00,113.9,113.9,113.82,113.85,2812.330989724175,86.8495,86.8495,86.7885,86.8114,2812.331
2014-03-06 13:20:00,113.84,113.86,113.75,113.75,4542.9962141698215,86.8038,86.819,86.7351,86.7351,4542.9962
2014-03-06 13:25:00,113.77,113.79,113.58,113.58,11465.657111952409,86.7504,86.7656,86.6055,86.6055,11465.6571
2014-03-06 13:30:00,113.61,113.64,113.56,113.59,6598.161168199026,86.6284,86.6513,86.5903,86.6131,6598.1612
2014-03-06 13:35:00,113.56,113.65,113.52,113.55,8004.326663061114,86.5903,86.6589,86.5598,86.5826,8004.3267
2014-03-06 13:40:00,113.52,113.56,113.45,113.49,13845.32179556517,86.5598,86.5903,86.5064,86.5369,13845.3218
2014-03-06 13:45:00,113.52,113.54,113.39,113.39,7247.160627366144,86.5598,86.575,86.4606,86.4606,7247.1606
2014-03-06 13:50:00,113.39,113.51,113.39,113.48,11141.157382368849,86.4606,86.5521,86.4606,86.5293,11141.1574
2014-03-06 13:55:00,113.45,113.48,113.41,113.44,6706.327744726879,86.5064,86.5293,86.4759,86.4988,6706.3277
2014-03-06 14:00:00,113.48,113.48,113.37,113.4,8869.659275283937,86.5293,86.5293,86.4454,86.4683,8869.6593
2014-03-06 14:05:00,113.45,113.48,113.32,113.32,16441.31963223364,86.5064,86.5293,86.4073,86.4073,16441.3196
2014-03-06 14:10:00,113.33,113.43,113.33,113.43,4218.496484586262,86.4149,86.4911,86.4149,86.4911,4218.4965
2014-03-06 14:15:00,113.43,113.43,113.28,113.34,2595.997836668469,86.4911,86.4911,86.3768,86.4225,2595.9978
2014-03-06 14:20:00,113.37,113.39,113.32,113.39,4002.163331530557,86.4454,86.4606,86.4073,86.4606,4002.1633
2014-03-06 14:25:00,113.38,113.47,113.36,113.46,4867.49594375338,86.453,86.5216,86.4378,86.514,4867.4959
2014-03-06 14:30:00,113.45,113.45,113.37,113.39,4434.8296376419685,86.5064,86.5064,86.4454,86.4606,4434.8296
2014-03-06 14:35:00,113.39,113.42,113.31,113.32,6489.994591671173,86.4606,86.4835,86.3996,86.4073,6489.9946
2014-03-06 14:40:00,113.34,113.41,113.32,113.37,8004.326663061114,86.4225,86.4759,86.4073,86.4454,8004.3267
2014-03-06 14:45:00,113.36,113.39,113.33,113.33,3461.3304488912927,86.4378,86.4606,86.4149,86.4149,3461.3304
2014-03-06 14:50:00,113.33,113.34,113.32,113.33,5300.162249864791,86.4149,86.4225,86.4073,86.4149,5300.1622
2014-03-06 14:55:00,113.33,113.33,113.27,113.27,6706.327744726879,86.4149,86.4149,86.3691,86.3691,6706.3277
2014-03-06 15:00:00,113.3,113.33,113.24,113.25,8220.65981611682,86.392,86.4149,86.3463,86.3539,8220.6598
2014-03-06 15:05:00,113.25,113.27,113.21,113.22,4542.9962141698215,86.3539,86.3691,86.3234,86.331,4542.9962
2014-03-06 15:10:00,113.22,113.25,113.16,113.2,20876.14926987561,86.331,86.3539,86.2853,86.3158,20876.1493
2014-03-06 15:15:00,113.24,113.27,113.2,113.25,9194.159004867495,86.3463,86.3691,86.3158,86.3539,9194.159
2014-03-06 15:20:00,113.25,113.25,113.2,113.21,11141.157382368849,86.3539,86.3539,86.3158,86.3234,11141.1574
2014-03-06 15:25:00,113.21,113.29,113.2,113.27,11465.657111952409,86.3234,86.3844,86.3158,86.3691,11465.6571
2014-03-06 15:30:00,113.27,113.3,113.25,113.3,11681.990265008111,86.3691,86.392,86.3539,86.392,11681.9903
2014-03-06 15:35:00,113.28,113.34,113.28,113.29,12006.489994591671,86.3768,86.4225,86.3768,86.3844,12006.49
2014-03-06 15:40:00,113.28,113.31,113.2,113.21,20335.316387236344,86.3768,86.3996,86.3158,86.3234,20335.3164
2014-03-06 15:45:00,113.21,113.26,113.2,113.23,33531.638723634394,86.3234,86.3615,86.3158,86.3386,33531.6387
2014-03-06 15:50:00,113.23,113.27,113.17,113.21,23580.31368307193,86.3386,86.3691,86.2929,86.3234,23580.3137
2014-03-06 15:55:00,113.21,113.28,113.14,113.24,44131.96322336398,86.3234,86.3768,86.27,86.3463,44131.9632
2014-03-07 09:30:00,113.83,113.83,113.32,113.36,26068.14494321255,86.7961,86.7961,86.4073,86.4378,26068.1449
2014-03-07 09:35:00,113.36,113.82,113.23,113.74,18280.15143320714,86.4378,86.7885,86.3386,86.7275,18280.1514
2014-03-07 09:40:00,113.77,113.95,113.53,113.53,45429.96214169821,86.7504,86.8876,86.5674,86.5674,45429.9621
2014-03-07 09:45:00,113.5,113.5,113.15,113.15,11357.490535424551,86.5445,86.5445,86.2776,86.2776,11357.4905
2014-03-07 09:50:00,113.13,113.33,112.99,113.33,8545.159545700379,86.2624,86.4149,86.1556,86.4149,8545.1595
2014-03-07 09:55:00,113.3,113.36,113.07,113.34,6381.828015143321,86.392,86.4378,86.2166,86.4225,6381.828
2014-03-07 10:00:00,113.32,113.38,113.13,113.27,16982.152514872905,86.4073,86.453,86.2624,86.3691,16982.1525
2014-03-07 10:05:00,113.26,113.29,113.08,113.13,12006.489994591671,86.3615,86.3844,86.2243,86.2624,12006.49
2014-03-07 10:10:00,113.2,113.38,113.08,113.38,14710.654407787992,86.3158,86.453,86.2243,86.453,14710.6544
2014-03-07 10:15:00,113.32,113.32,113.09,113.14,7247.160627366144,86.4073,86.4073,86.2319,86.27,7247.1606
2014-03-07 10:20:00,113.12,113.12,112.95,112.95,8761.492698756085,86.2548,86.2548,86.1251,86.1251,8761.4927
2014-03-07 10:25:00,112.96,112.96,112.82,112.83,15900.486749594374,86.1328,86.1328,86.026,86.0336,15900.4867
2014-03-07 10:30:00,112.93,113.07,112.93,113.05,2055.164954029205,86.1099,86.2166,86.1099,86.2014,2055.165
2014-03-07 10:35:00,113.07,113.21,113.02,113.05,6057.328285559762,86.2166,86.3234,86.1785,86.2014,6057.3283
2014-03-07 10:40:00,113.09,113.12,112.95,112.96,13737.155219037317,86.2319,86.2548,86.1251,86.1328,13737.1552
2014-03-07 10:45:00,112.95,112.96,112.84,112.84,7030.8274743104375,86.1251,86.1328,86.0413,86.0413,7030.8275
2014-03-07 10:50:00,112.84,113.03,112.84,113.01,6922.660897782585,86.0413,86.1861,86.0413,86.1709,6922.6609
2014-03-07 10:55:00,113.02,113.06,112.94,112.96,4218.496484586262,86.1785,86.209,86.1175,86.1328,4218.4965
2014-03-07 11:00:00,112.94,112.94,112.75,112.77,11141.157382368849,86.1175,86.1175,85.9726,85.9879,11141.1574
2014-03-07 11:05:00,112.75,112.75,112.6,112.64,11790.156841535963,85.9726,85.9726,85.8583,85.8888,11790.1568
2014-03-07 11:10:00,112.64,112.69,112.51,112.68,6489.994591671173,85.8888,85.9269,85.7896,85.9193,6489.9946
2014-03-07 11:15:00,112.63,112.67,112.46,112.67,18388.31800973499,85.8811,85.9116,85.7515,85.9116,18388.318
2014-03-07 11:20:00,112.72,112.83,112.72,112.77,11141.157382368849,85.9498,86.0336,85.9498,85.9879,11141.1574
2014-03-07 11:25:00,112.79,112.79,112.35,112.35,11790.156841535963,86.0031,86.0031,85.6676,85.6676,11790.1568
2014-03-07 11:30:00,112.47,112.72,112.47,112.69,3136.830719307734,85.7591,85.9498,85.7591,85.9269,3136.8307
2014-03-07 11:35:00,112.7,112.77,112.47,112.51,27041.64413196322,85.9345,85.9879,85.7591,85.7896,27041.6441
2014-03-07 11:40:00,112.5,112.72,112.48,112.72,5949.161709031909,85.782,85.9498,85.7668,85.9498,5949.1617
2014-03-07 11:45:00,112.71,112.73,112.57,112.57,7355.327203893997,85.9421,85.9574,85.8354,85.8354,7355.3272
2014-03-07 11:50:00,112.6,112.68,112.53,112.55,14710.654407787992,85.8583,85.9193,85.8049,85.8201,14710.6544
2014-03-07 11:55:00,112.54,112.73,112.54,112.72,8328.826392644673,85.8125,85.9574,85.8125,85.9498,8328.8264
2014-03-07 12:00:00,112.77,112.77,112.63,112.63,7463.49378042185,85.9879,85.9879,85.8811,85.8811,7463.4938
2014-03-07 12:05:00,112.62,112.65,112.59,112.59,3893.996755002704,85.8735,85.8964,85.8506,85.8506,3893.9968
2014-03-07 12:10:00,112.59,112.66,112.59,112.61,6381.828015143321,85.8506,85.904,85.8506,85.8659,6381.828
2014-03-07 12:15:00,112.61,112.61,112.47,112.58,7571.660356949702,85.8659,85.8659,85.7591,85.843,7571.6604
2014-03-07 12:20:00,112.57,112.67,112.56,112.67,5191.995673336939,85.8354,85.9116,85.8278,85.9116,5191.9957
2014-03-07 12:25:00,112.66,112.69,112.59,112.6,4759.329367225527,85.904,85.9269,85.8506,85.8583,4759.3294
2014-03-07 12:30:00,112.6,112.65,112.58,112.6,12114.656571119524,85.8583,85.8964,85.843,85.8583,12114.6566
2014-03-07 12:35:00,112.6,112.68,112.6,112.62,6381.828015143321,85.8583,85.9193,85.8583,85.8735,6381.828
2014-03-07 12:40:00,112.64,112.65,112.59,112.6,4975.662520281233,85.8888,85.8964,85.8506,85.8583,4975.6625
2014-03-07 12:45:00,112.6,112.6,112.56,112.58,4002.163331530557,85.8583,85.8583,85.8278,85.843,4002.1633
2014-03-07 12:50:00,112.57,112.64,112.51,112.52,6273.661438615468,85.8354,85.8888,85.7896,85.7973,6273.6614
2014-03-07 12:55:00,112.53,112.57,112.46,112.49,4759.329367225527,85.8049,85.8354,85.7515,85.7744,4759.3294
2014-03-07 13:00:00,112.44,112.45,112.38,112.38,3893.996755002704,85.7363,85.7439,85.6905,85.6905,3893.9968
2014-03-07 13:05:00,112.36,112.47,112.34,112.47,4975.662520281233,85.6753,85.7591,85.66,85.7591,4975.6625
2014-03-07 13:10:00,112.47,112.51,112.46,112.48,4326.663061114115,85.7591,85.7896,85.7515,85.7668,4326.6631
2014-03-07 13:15:00,112.46,112.58,112.45,112.54,5732.828555976204,85.7515,85.843,85.7439,85.8125,5732.8286
2014-03-07 13:20:00,112.53,112.59,112.53,112.53,2595.997836668469,85.8049,85.8506,85.8049,85.8049,2595.9978
2014-03-07 13:25:00,112.51,112.52,112.47,112.52,2920.497566252028,85.7896,85.7973,85.7591,85.7973,2920.4976
2014-03-07 13:30:00,112.49,112.57,112.46,112.53,21525.148729042725,85.7744,85.8354,85.7515,85.8049,21525.1487
2014-03-07 13:35:00,112.56,112.6,112.46,112.47,7355.327203893997,85.8278,85.8583,85.7515,85.7591,7355.3272
2014-03-07 13:40:00,112.47,112.52,112.47,112.49,2055.164954029205,85.7591,85.7973,85.7591,85.7744,2055.165
2014-03-07 13:45:00,112.5,112.52,112.46,112.5,3136.830719307734,85.782,85.7973,85.7515,85.782,3136.8307
2014-03-07 13:50:00,112.5,112.55,112.48,112.55,3677.6636019469984,85.782,85.8201,85.7668,85.8201,3677.6636
2014-03-07 13:55:00,112.55,112.64,112.55,112.62,5624.66197944835,85.8201,85.8888,85.8201,85.8735,5624.662
2014-03-07 14:00:00,112.63,112.63,112.59,112.59,6381.828015143321,85.8811,85.8811,85.8506,85.8506,6381.828
2014-03-07 14:05:00,112.59,112.62,112.45,112.45,10924.824229313142,85.8506,85.8735,85.7439,85.7439,10924.8242
2014-03-07 14:10:00,112.44,112.48,112.36,112.38,10600.324499729582,85.7363,85.7668,85.6753,85.6905,10600.3245
2014-03-07 14:15:00,112.37,112.37,112.27,112.34,8653.32612222823,85.6829,85.6829,85.6066,85.66,8653.3261
2014-03-07 14:20:00,112.35,112.35,112.28,112.34,6165.494862087615,85.6676,85.6676,85.6143,85.66,6165.4949
2014-03-07 14:25:00,112.34,112.54,112.33,112.54,5949.161709031909,85.66,85.8125,85.6524,85.8125,5949.1617
2014-03-07 14:30:00,112.55,112.56,112.41,112.47,6057.328285559762,85.8201,85.8278,85.7134,85.7591,6057.3283
2014-03-07 14:35:00,112.4,112.44,112.25,112.32,4542.9962141698215,85.7058,85.7363,85.5914,85.6448,4542.9962
2014-03-07 14:40:00,112.35,112.47,112.35,112.39,2379.6646836127634,85.6676,85.7591,85.6676,85.6981,2379.6647
2014-03-07 14:45:00,112.45,112.49,112.36,112.47,6814.494321254732,85.7439,85.7744,85.6753,85.7591,6814.4943
2014-03-07 14:50:00,112.48,112.57,112.47,112.52,5083.829096809086,85.7668,85.8354,85.7591,85.7973,5083.8291
2014-03-07 14:55:00,112.58,112.62,112.52,112.55,5732.828555976204,85.843,85.8735,85.7973,85.8201,5732.8286
2014-03-07 15:00:00,112.56,112.63,112.54,112.58,7679.826933477555,85.8278,85.8811,85.8125,85.843,7679.8269
2014-03-07 15:05:00,112.58,112.61,112.51,112.57,10059.491617090318,85.843,85.8659,85.7896,85.8354,10059.4916
2014-03-07 15:10:00,112.56,112.58,112.43,112.56,7571.660356949702,85.8278,85.843,85.7286,85.8278,7571.6604
2014-03-07 15:15:00,112.59,112.6,112.53,112.53,8004.326663061114,85.8506,85.8583,85.8049,85.8049,8004.3267
2014-03-07 15:20:00,112.57,112.58,112.53,112.57,6381.828015143321,85.8354,85.843,85.8049,85.8354,6381.828
2014-03-07 15:25:00,112.54,112.54,112.48,112.49,7138.994050838291,85.8125,85.8125,85.7668,85.7744,7138.9941
2014-03-07 15:30:00,112.46,112.59,112.35,112.35,20767.98269334776,85.7515,85.8506,85.6676,85.6676,20767.9827
2014-03-07 15:35:00,112.36,112.36,112.23,112.24,15143.320713899404,85.6753,85.6753,85.5761,85.5838,15143.3207
2014-03-07 15:40:00,112.24,112.35,112.21,112.35,18063.81828015144,85.5838,85.6676,85.5609,85.6676,18063.8183
2014-03-07 15:45:00,112.38,112.39,112.27,112.3,12439.156300703082,85.6905,85.6981,85.6066,85.6295,12439.1563
2014-03-07 15:50:00,112.31,112.43,112.29,112.36,19469.98377501352,85.6371,85.7286,85.6219,85.6753,19469.9838
2014-03-07 15:55:00,112.36,112.47,112.32,112.46,47268.79394267171,85.6753,85.7591,85.6448,85.7515,47268.7939
2014-03-10 09:30:00,112.42,112.48,112.21,112.21,11249.3239588967,85.721,85.7668,85.5609,85.5609,11249.324
2014-03-10 09:35:00,112.48,112.5,112.22,112.28,2595.997836668469,85.7668,85.782,85.5685,85.6143,2595.9978
2014-03-10 09:40:00,112.43,112.6,112.39,112.53,2271.4981070849108,85.7286,85.8583,85.6981,85.8049,2271.4981
2014-03-10 09:45:00,112.51,112.51,112.26,112.26,5516.495402920497,85.7896,85.7896,85.599,85.599,5516.4954
2014-03-10 09:50:00,112.28,112.28,111.98,111.98,7138.994050838291,85.6143,85.6143,85.3855,85.3855,7138.9941
2014-03-10 09:55:00,111.96,111.96,111.7,111.84,12763.656030286642,85.3702,85.3702,85.172,85.2787,12763.656
2014-03-10 10:00:00,111.87,111.87,111.59,111.86,14602.48783126014,85.3016,85.3016,85.0881,85.294,14602.4878
2014-03-10 10:05:00,111.74,111.8,111.61,111.72,8436.992969172525,85.2025,85.2482,85.1034,85.1872,8436.993
2014-03-10 10:10:00,111.74,111.74,111.45,111.49,14386.154678204435,85.2025,85.2025,84.9814,85.0119,14386.1547
2014-03-10 10:15:00,111.48,111.6,111.44,111.58,11357.490535424551,85.0042,85.0957,84.9737,85.0805,11357.4905
2014-03-10 10:20:00,111.54,111.66,111.51,111.56,17955.65170362358,85.05,85.1415,85.0271,85.0652,17955.6517
2014-03-10 10:25:00,111.5,111.56,111.21,111.31,26392.644672796105,85.0195,85.0652,84.7984,84.8746,26392.6447
2014-03-10 10:30:00,111.27,111.27,111.11,111.11,15900.486749594374,84.8441,84.8441,84.7221,84.7221,15900.4867
2014-03-10 10:35:00,111.11,111.37,111.08,111.34,20551.64954029205,84.7221,84.9204,84.6992,84.8975,20551.6495
2014-03-10 10:40:00,111.25,111.25,111.14,111.21,14386.154678204435,84.8289,84.8289,84.745,84.7984,14386.1547
2014-03-10 10:45:00,111.17,111.32,111.14,111.25,15684.153596538668,84.7679,84.8822,84.745,84.8289,15684.1536
2014-03-10 10:50:00,111.23,111.23,111.13,111.16,29204.97566252028,84.8136,84.8136,84.7374,84.7602,29204.9757
2014-03-10 10:55:00,111.15,111.28,111.14,111.15,13088.1557598702,84.7526,84.8517,84.745,84.7526,13088.1558
2014-03-10 11:00:00,111.17,111.24,111.03,111.08,27582.47701460249,84.7679,84.8212,84.6611,84.6992,27582.477
2014-03-10 11:05:00,111.09,111.13,111.03,111.11,16549.486208761493,84.7069,84.7374,84.6611,84.7221,16549.4862
2014-03-10 11:10:00,111.11,111.11,110.97,111.0,13196.322336398052,84.7221,84.7221,84.6154,84.6382,13196.3223
2014-03-10 11:15:00,111.0,111.01,110.95,111.0,26825.31097890752,84.6382,84.6459,84.6001,84.6382,26825.311
2014-03-10 11:20:00,111.0,111.08,110.94,111.0,56030.2866414278,84.6382,84.6992,84.5925,84.6382,56030.2866
2014-03-10 11:25:00,111.03,111.16,111.01,111.07,18496.484586262843,84.6611,84.7602,84.6459,84.6916,18496.4846
2014-03-10 11:30:00,111.11,111.19,110.99,110.99,20984.31584640346,84.7221,84.7831,84.6306,84.6306,20984.3158
2014-03-10 11:35:00,111.0,111.14,110.99,111.13,14926.9875608437,84.6382,84.745,84.6306,84.7374,14926.9876
2014-03-10 11:40:00,111.13,111.29,111.12,111.27,9518.658734451054,84.7374,84.8594,84.7297,84.8441,9518.6587
2014-03-10 11:45:00,111.28,111.41,111.28,111.38,23255.81395348837,84.8517,84.9509,84.8517,84.928,23255.814
2014-03-10 11:50:00,111.4,111.42,111.25,111.27,6706.327744726879,84.9432,84.9585,84.8289,84.8441,6706.3277
2014-03-10 11:55:00,111.28,111.33,111.24,111.28,8977.82585181179,84.8517,84.8899,84.8212,84.8517,8977.8259
2014-03-10 12:00:00,111.29,111.37,111.28,111.31,9194.159004867495,84.8594,84.9204,84.8517,84.8746,9194.159
2014-03-10 12:05:00,111.31,111.31,111.21,111.26,7247.160627366144,84.8746,84.8746,84.7984,84.8365,7247.1606
2014-03-10 12:10:00,111.26,111.29,111.04,111.1,17631.15197404002,84.8365,84.8594,84.6687,84.7145,17631.152
2014-03-10 12:15:00,111.14,111.29,111.13,111.29,4651.162790697675,84.745,84.8594,84.7374,84.8594,4651.1628
2014-03-10 12:20:00,111.31,111.45,111.28,111.37,6489.994591671173,84.8746,84.9814,84.8517,84.9204,6489.9946
2014-03-10 12:25:00,111.37,111.48,111.36,111.41,19037.317468902107,84.9204,85.0042,84.9127,84.9509,19037.3175
2014-03-10 12:30:00,111.42,111.6,111.42,111.6,6489.994591671173,84.9585,85.0957,84.9585,85.0957,6489.9946
2014-03-10 12:35:00,111.59,111.63,111.37,111.37,43807.46349378042,85.0881,85.1186,84.9204,84.9204,43807.4635
2014-03-10 12:40:00,111.38,111.38,111.29,111.32,8112.493239588966,84.928,84.928,84.8594,84.8822,8112.4932
2014-03-10 12:45:00,111.32,111.49,111.32,111.44,7787.993510005408,84.8822,85.0119,84.8822,84.9737,7787.9935
2014-03-10 12:50:00,111.46,111.56,111.44,111.53,5624.66197944835,84.989,85.0652,84.9737,85.0424,5624.662
2014-03-10 12:55:00,111.6,111.83,111.53,111.74,10383.991346673878,85.0957,85.2711,85.0424,85.2025,10383.9913
2014-03-10 13:00:00,111.78,111.78,111.67,111.68,7787.993510005408,85.233,85.233,85.1491,85.1567,7787.9935
2014-03-10 13:05:00,111.68,111.68,111.61,111.61,5732.828555976204,85.1567,85.1567,85.1034,85.1034,5732.8286
2014-03-10 13:10:00,111.61,111.74,111.61,111.64,4218.496484586262,85.1034,85.2025,85.1034,85.1262,4218.4965
2014-03-10 13:15:00,111.66,111.8,111.66,111.79,10492.15792320173,85.1415,85.2482,85.1415,85.2406,10492.1579
2014-03-10 13:20:00,111.8,111.86,111.79,111.79,7787.993510005408,85.2482,85.294,85.2406,85.2406,7787.9935
2014-03-10 13:25:00,111.81,111.83,111.71,111.77,10492.15792320173,85.2559,85.2711,85.1796,85.2254,10492.1579
2014-03-10 13:30:00,111.76,111.76,111.39,111.39,16116.81990265008,85.2177,85.2177,84.9356,84.9356,16116.8199
2014-03-10 13:35:00,111.38,111.41,111.25,111.25,15359.65386695511,84.928,84.9509,84.8289,84.8289,15359.6539
2014-03-10 13:40:00,111.25,111.35,111.25,111.34,9194.159004867495,84.8289,84.9051,84.8289,84.8975,9194.159
2014-03-10 13:45:00,111.33,111.38,111.31,111.31,6165.494862087615,84.8899,84.928,84.8746,84.8746,6165.4949
2014-03-10 13:50:00,111.3,111.37,111.28,111.33,7896.160086533261,84.867,84.9204,84.8517,84.8899,7896.1601
2014-03-10 13:55:00,111.32,111.35,111.29,111.3,9843.158464034614,84.8822,84.9051,84.8594,84.867,9843.1585
2014-03-10 14:00:00,111.31,111.43,111.31,111.38,17847.485127095726,84.8746,84.9661,84.8746,84.928,17847.4851
2014-03-10 14:05:00,111.39,111.45,111.37,111.43,4975.662520281233,84.9356,84.9814,84.9204,84.9661,4975.6625
2014-03-10 14:10:00,111.42,111.42,111.38,111.4,4651.162790697675,84.9585,84.9585,84.928,84.9432,4651.1628
2014-03-10 14:15:00,111.37,111.39,111.25,111.25,8004.326663061114,84.9204,84.9356,84.8289,84.8289,8004.3267
2014-03-10 14:20:00,111.27,111.28,111.23,111.25,13628.988642509465,84.8441,84.8517,84.8136,84.8289,13628.9886
2014-03-10 14:25:00,111.23,111.37,111.21,111.36,11681.990265008111,84.8136,84.9204,84.7984,84.9127,11681.9903
2014-03-10 14:30:00,111.36,111.46,111.36,111.42,14710.654407787992,84.9127,84.989,84.9127,84.9585,14710.6544
2014-03-10 14:35:00,111.46,111.51,111.45,111.48,7787.993510005408,84.989,85.0271,84.9814,85.0042,7787.9935
2014-03-10 14:40:00,111.47,111.6,111.46,111.55,17090.319091400757,84.9966,85.0957,84.989,85.0576,17090.3191
2014-03-10 14:45:00,111.55,111.55,111.46,111.51,12439.156300703082,85.0576,85.0576,84.989,85.0271,12439.1563
2014-03-10 14:50:00,111.54,111.58,111.47,111.56,11465.657111952409,85.05,85.0805,84.9966,85.0652,11465.6571
2014-03-10 14:55:00,111.56,111.6,111.52,111.6,11573.82368848026,85.0652,85.0957,85.0347,85.0957,11573.8237
2014-03-10 15:00:00,111.56,111.71,111.54,111.71,11249.3239588967,85.0652,85.1796,85.05,85.1796,11249.324
2014-03-10 15:05:00,111.68,111.74,111.64,111.73,8545.159545700379,85.1567,85.2025,85.1262,85.1949,8545.1595
2014-03-10 15:10:00,111.72,111.72,111.58,111.61,19037.317468902107,85.1872,85.1872,85.0805,85.1034,19037.3175
2014-03-10 15:15:00,111.61,111.67,111.61,111.62,10492.15792320173,85.1034,85.1491,85.1034,85.111,10492.1579
2014-03-10 15:20:00,111.62,111.65,111.57,111.65,17847.485127095726,85.111,85.1339,85.0729,85.1339,17847.4851
2014-03-10 15:25:00,111.68,111.7,111.6,111.68,18171.98485667929,85.1567,85.172,85.0957,85.1567,18171.9849
2014-03-10 15:30:00,111.68,111.74,111.68,111.74,23255.81395348837,85.1567,85.2025,85.1567,85.2025,23255.814
2014-03-10 15:35:00,111.74,111.83,111.74,111.81,23472.14710654408,85.2025,85.2711,85.2025,85.2559,23472.1471
2014-03-10 15:40:00,111.81,111.93,111.81,111.86,22282.314764737694,85.2559,85.3474,85.2559,85.294,22282.3148
2014-03-10 15:45:00,111.89,111.94,111.82,111.86,46187.128177393184,85.3169,85.355,85.2635,85.294,46187.1282
2014-03-10 15:50:00,111.86,111.94,111.86,111.87,40021.63331530557,85.294,85.355,85.294,85.3016,40021.6333
2014-03-10 15:55:00,111.88,111.98,111.86,111.96,69659.27528393726,85.3092,85.3855,85.294,85.3702,69659.2753
2014-03-11 09:30:00,112.29,112.85,111.79,112.13,47701.46024878312,85.6219,86.0489,85.2406,85.4999,47701.4602
2014-03-11 09:35:00,112.1,112.47,112.1,112.36,54840.454299621415,85.477,85.7591,85.477,85.6753,54840.4543
2014-03-11 09:40:00,112.39,112.59,112.18,112.34,47376.960519199565,85.6981,85.8506,85.538,85.66,47376.9605
2014-03-11 09:45:00,112.33,112.42,112.2,112.41,20876.14926987561,85.6524,85.721,85.5533,85.7134,20876.1493
2014-03-11 09:50:00,112.42,112.42,112.07,112.3,45754.461871281776,85.721,85.721,85.4541,85.6295,45754.4619
2014-03-11 09:55:00,112.33,112.35,112.16,112.23,10275.824770146024,85.6524,85.6676,85.5228,85.5761,10275.8248
2014-03-11 10:00:00,112.15,112.31,112.13,112.14,14710.654407787992,85.5151,85.6371,85.4999,85.5075,14710.6544
2014-03-11 10:05:00,112.14,112.23,112.12,112.18,30935.640886965928,85.5075,85.5761,85.4923,85.538,30935.6409
2014-03-11 10:10:00,112.2,112.25,112.16,112.22,47052.46078961601,85.5533,85.5914,85.5228,85.5685,47052.4608
2014-03-11 10:15:00,112.23,112.34,112.21,112.34,18604.6511627907,85.5761,85.66,85.5609,85.66,18604.6512
2014-03-11 10:20:00,112.31,112.48,112.31,112.47,23039.480800432662,85.6371,85.7668,85.6371,85.7591,23039.4808
2014-03-11 10:25:00,112.47,112.6,112.47,112.58,9410.4921579232,85.7591,85.8583,85.7591,85.843,9410.4922
2014-03-11 10:30:00,112.6,112.6,112.31,112.32,29962.14169821525,85.8583,85.8583,85.6371,85.6448,29962.1417
2014-03-11 10:35:00,112.31,112.4,112.31,112.37,16765.819361817197,85.6371,85.7058,85.6371,85.6829,16765.8194
2014-03-11 10:40:00,112.37,112.41,112.37,112.38,13520.82206598161,85.6829,85.7134,85.6829,85.6905,13520.8221
2014-03-11 10:45:00,112.38,112.54,112.38,112.5,12763.656030286642,85.6905,85.8125,85.6905,85.782,12763.656
2014-03-11 10:50:00,112.54,112.64,112.54,112.59,44348.29637641968,85.8125,85.8888,85.8125,85.8506,44348.2964
2014-03-11 10:55:00,112.58,112.6,112.47,112.47,35586.8036776636,85.843,85.8583,85.7591,85.7591,35586.8037
2014-03-11 11:00:00,112.47,112.51,112.4,112.44,48242.29313142239,85.7591,85.7896,85.7058,85.7363,48242.2931
2014-03-11 11:05:00,112.42,112.46,112.3,112.33,103839.91346673876,85.721,85.7515,85.6295,85.6524,103839.9135
2014-03-11 11:10:00,112.33,112.39,112.33,112.36,67063.27744726879,85.6524,85.6981,85.6524,85.6753,67063.2774
2014-03-11 11:15:00,112.36,112.47,112.35,112.42,8436.992969172525,85.6753,85.7591,85.6676,85.721,8436.993
2014-03-11 11:20:00,112.51,112.65,112.51,112.6,27690.64359113034,85.7896,85.8964,85.7896,85.8583,27690.6436
2014-03-11 11:25:00,112.6,112.99,112.6,112.9,11249.3239588967,85.8583,86.1556,85.8583,86.087,11249.324
2014-03-11 11:30:00,112.88,112.88,112.79,112.85,5516.495402920497,86.0718,86.0718,86.0031,86.0489,5516.4954
2014-03-11 11:35:00,112.85,112.91,112.73,112.74,4759.329367225527,86.0489,86.0946,85.9574,85.965,4759.3294
2014-03-11 11:40:00,112.76,112.76,112.42,112.45,8220.65981611682,85.9803,85.9803,85.721,85.7439,8220.6598
2014-03-11 11:45:00,112.47,112.5,112.44,112.46,2812.330989724175,85.7591,85.782,85.7363,85.7515,2812.331
2014-03-11 11:50:00,112.45,112.47,112.41,112.43,11898.323418063816,85.7439,85.7591,85.7134,85.7286,11898.3234
2014-03-11 11:55:00,112.42,112.59,112.41,112.55,22065.98161168199,85.721,85.8506,85.7134,85.8201,22065.9816
2014-03-11 12:00:00,112.56,112.58,112.47,112.52,6381.828015143321,85.8278,85.843,85.7591,85.7973,6381.828
2014-03-11 12:05:00,112.54,112.63,112.51,112.57,3569.4970254191453,85.8125,85.8811,85.7896,85.8354,3569.497
2014-03-11 12:10:00,112.57,112.66,112.48,112.56,66522.44456462952,85.8354,85.904,85.7668,85.8278,66522.4446
2014-03-11 12:15:00,112.55,112.55,112.35,112.35,25527.312060573284,85.8201,85.8201,85.6676,85.6676,25527.3121
2014-03-11 12:20:00,112.32,112.36,112.3,112.3,2379.6646836127634,85.6448,85.6753,85.6295,85.6295,2379.6647
2014-03-11 12:25:00,112.3,112.31,112.19,112.23,6922.660897782585,85.6295,85.6371,85.5456,85.5761,6922.6609
2014-03-11 12:30:00,112.25,112.34,112.25,112.28,70632.77447268793,85.5914,85.66,85.5914,85.6143,70632.7745
2014-03-11 12:35:00,112.31,112.35,112.31,112.35,5300.162249864791,85.6371,85.6676,85.6371,85.6676,5300.1622
2014-03-11 12:40:00,112.33,112.35,112.31,112.31,4975.662520281233,85.6524,85.6676,85.6371,85.6371,4975.6625
2014-03-11 12:45:00,112.31,112.35,112.24,112.27,5840.995132504056,85.6371,85.6676,85.5838,85.6066,5840.9951
2014-03-11 12:50:00,112.29,112.32,112.27,112.27,1730.6652244456463,85.6219,85.6448,85.6066,85.6066,1730.6652
2014-03-11 12:55:00,112.25,112.25,112.09,112.09,3893.996755002704,85.5914,85.5914,85.4694,85.4694,3893.9968
2014-03-11 13:00:00,112.05,112.05,111.88,111.9,8004.326663061114,85.4389,85.4389,85.3092,85.3245,8004.3267
2014-03-11 13:05:00,111.88,111.91,111.83,111.9,2812.330989724175,85.3092,85.3321,85.2711,85.3245,2812.331
2014-03-11 13:10:00,111.88,111.97,111.86,111.97,5516.495402920497,85.3092,85.3779,85.294,85.3779,5516.4954
2014-03-11 13:15:00,111.98,111.98,111.89,111.89,2487.8312601406165,85.3855,85.3855,85.3169,85.3169,2487.8313
2014-03-11 13:20:00,111.88,111.89,111.79,111.79,4218.496484586262,85.3092,85.3169,85.2406,85.2406,4218.4965
2014-03-11 13:25:00,111.82,111.87,111.7,111.7,6922.660897782585,85.2635,85.3016,85.172,85.172,6922.6609
2014-03-11 13:30:00,111.66,111.72,111.64,111.72,5191.995673336939,85.1415,85.1872,85.1262,85.1872,5191.9957
2014-03-11 13:35:00,111.74,111.89,111.72,111.83,3677.6636019469984,85.2025,85.3169,85.1872,85.2711,3677.6636
2014-03-11 13:40:00,111.83,111.93,111.81,111.82,3136.830719307734,85.2711,85.3474,85.2559,85.2635,3136.8307
2014-03-11 13:45:00,111.84,112.0,111.79,111.96,4110.32990805841,85.2787,85.4007,85.2406,85.3702,4110.3299
2014-03-11 13:50:00,111.97,111.99,111.88,111.88,3893.996755002704,85.3779,85.3931,85.3092,85.3092,3893.9968
2014-03-11 13:55:00,111.93,111.95,111.85,111.93,5516.495402920497,85.3474,85.3626,85.2864,85.3474,5516.4954
2014-03-11 14:00:00,111.9,111.95,111.79,111.83,9410.4921579232,85.3245,85.3626,85.2406,85.2711,9410.4922
2014-03-11 14:05:00,111.86,111.86,111.77,111.77,4434.8296376419685,85.294,85.294,85.2254,85.2254,4434.8296
2014-03-11 14:10:00,111.8,111.86,111.74,111.85,5516.495402920497,85.2482,85.294,85.2025,85.2864,5516.4954
2014-03-11 14:15:00,111.81,111.86,111.73,111.74,5516.495402920497,85.2559,85.294,85.1949,85.2025,5516.4954
2014-03-11 14:20:00,111.73,111.75,111.68,111.68,3569.4970254191453,85.1949,85.2101,85.1567,85.1567,3569.497
2014-03-11 14:25:00,111.69,111.74,111.66,111.67,11681.990265008111,85.1644,85.2025,85.1415,85.1491,11681.9903
2014-03-11 14:30:00,111.67,111.68,111.56,111.61,6814.494321254732,85.1491,85.1567,85.0652,85.1034,6814.4943
2014-03-11 14:35:00,111.59,111.66,111.59,111.66,6922.660897782585,85.0881,85.1415,85.0881,85.1415,6922.6609
2014-03-11 14:40:00,111.62,111.64,111.53,111.64,5516.495402920497,85.111,85.1262,85.0424,85.1262,5516.4954
2014-03-11 14:45:00,111.65,111.79,111.65,111.77,3353.16387236344,85.1339,85.2406,85.1339,85.2254,3353.1639
2014-03-11 14:50:00,111.79,111.83,111.74,111.74,10708.491076257436,85.2406,85.2711,85.2025,85.2025,10708.4911
2014-03-11 14:55:00,111.74,111.74,111.66,111.67,13196.322336398052,85.2025,85.2025,85.1415,85.1491,13196.3223
2014-03-11 15:00:00,111.68,111.71,111.57,111.64,7896.160086533261,85.1567,85.1796,85.0729,85.1262,7896.1601
2014-03-11 15:05:00,111.64,111.7,111.59,111.64,5516.495402920497,85.1262,85.172,85.0881,85.1262,5516.4954
2014-03-11 15:10:00,111.68,111.68,111.53,111.61,7355.327203893997,85.1567,85.1567,85.0424,85.1034,7355.3272
2014-03-11 15:15:00,111.6,111.71,111.59,111.59,5840.995132504056,85.0957,85.1796,85.0881,85.0881,5840.9951
2014-03-11 15:20:00,111.59,111.75,111.59,111.75,4110.32990805841,85.0881,85.2101,85.0881,85.2101,4110.3299
2014-03-11 15:25:00,111.72,111.72,111.6,111.61,8869.659275283937,85.1872,85.1872,85.0957,85.1034,8869.6593
2014-03-11 15:30:00,111.61,111.75,111.61,111.73,5949.161709031909,85.1034,85.2101,85.1034,85.1949,5949.1617
2014-03-11 15:35:00,111.73,111.74,111.57,111.61,9626.825310978908,85.1949,85.2025,85.0729,85.1034,9626.8253
2014-03-11 15:40:00,111.61,111.63,111.49,111.49,13412.655489453758,85.1034,85.1186,85.0119,85.0119,13412.6555
2014-03-11 15:45:00,111.47,111.49,111.37,111.43,22174.14818820984,84.9966,85.0119,84.9204,84.9661,22174.1482
2014-03-11 15:50:00,111.44,111.54,111.44,111.53,24661.97944835046,84.9737,85.05,84.9737,85.0424,24661.9794
2014-03-11 15:55:00,111.52,111.59,111.42,111.44,74418.6046511628,85.0347,85.0881,84.9585,84.9737,74418.6047
2014-03-12 09:30:00,110.88,111.12,110.77,110.77,16982.152514872905,84.5467,84.7297,84.4629,84.4629,16982.1525
2014-03-12 09:35:00,110.79,111.15,110.79,110.9,10600.324499729582,84.4781,84.7526,84.4781,84.562,10600.3245
2014-03-12 09:40:00,110.9,111.03,110.7,111.03,7679.826933477555,84.562,84.6611,84.4095,84.6611,7679.8269
2014-03-12 09:45:00,110.93,110.93,110.66,110.68,15467.820443482964,84.5849,84.5849,84.379,84.3942,15467.8204
2014-03-12 09:50:00,110.65,110.81,110.51,110.63,7787.993510005408,84.3714,84.4934,84.2646,84.3561,7787.9935
2014-03-12 09:55:00,110.61,110.64,110.42,110.48,19578.15035154137,84.3409,84.3637,84.196,84.2417,19578.1504
2014-03-12 10:00:00,110.44,110.54,110.42,110.52,4434.8296376419685,84.2112,84.2875,84.196,84.2722,4434.8296
2014-03-12 10:05:00,110.53,110.64,110.45,110.64,4975.662520281233,84.2799,84.3637,84.2189,84.3637,4975.6625
2014-03-12 10:10:00,110.76,110.76,110.61,110.66,14169.821525148727,84.4552,84.4552,84.3409,84.379,14169.8215
2014-03-12 10:15:00,110.68,110.79,110.62,110.66,5949.161709031909,84.3942,84.4781,84.3485,84.379,5949.1617
2014-03-12 10:20:00,110.71,110.9,110.64,110.83,31368.307193077337,84.4171,84.562,84.3637,84.5086,31368.3072
2014-03-12 10:25:00,110.88,110.91,110.71,110.74,16333.153055705789,84.5467,84.5696,84.4171,84.44,16333.1531
2014-03-12 10:30:00,110.76,110.94,110.74,110.83,29529.47539210384,84.4552,84.5925,84.44,84.5086,29529.4754
2014-03-12 10:35:00,110.83,110.84,110.76,110.79,18171.98485667929,84.5086,84.5162,84.4552,84.4781,18171.9849
2014-03-12 10:40:00,110.79,110.8,110.7,110.71,34505.13791238507,84.4781,84.4857,84.4095,84.4171,34505.1379
2014-03-12 10:45:00,110.73,110.75,110.55,110.55,11141.157382368849,84.4324,84.4476,84.2951,84.2951,11141.1574
2014-03-12 10:50:00,110.52,110.76,110.52,110.76,3893.996755002704,84.2722,84.4552,84.2722,84.4552,3893.9968
2014-03-12 10:55:00,110.83,110.93,110.8,110.81,12006.489994591671,84.5086,84.5849,84.4857,84.4934,12006.49
2014-03-12 11:00:00,110.85,110.86,110.74,110.81,8436.992969172525,84.5239,84.5315,84.44,84.4934,8436.993
2014-03-12 11:05:00,110.8,110.92,110.76,110.91,7679.826933477555,84.4857,84.5772,84.4552,84.5696,7679.8269
2014-03-12 11:10:00,110.91,110.92,110.77,110.79,10492.15792320173,84.5696,84.5772,84.4629,84.4781,10492.1579
2014-03-12 11:15:00,110.83,110.84,110.56,110.73,37966.46836127636,84.5086,84.5162,84.3027,84.4324,37966.4684
2014-03-12 11:20:00,110.78,110.88,110.76,110.87,12006.489994591671,84.4705,84.5467,84.4552,84.5391,12006.49
2014-03-12 11:25:00,110.9,110.94,110.8,110.84,18171.98485667929,84.562,84.5925,84.4857,84.5162,18171.9849
2014-03-12 11:30:00,110.84,111.0,110.84,110.93,12330.98972417523,84.5162,84.6382,84.5162,84.5849,12330.9897
2014-03-12 11:35:00,110.94,110.94,110.84,110.88,5300.162249864791,84.5925,84.5925,84.5162,84.5467,5300.1622
2014-03-12 11:40:00,110.9,110.92,110.77,110.81,7571.660356949702,84.562,84.5772,84.4629,84.4934,7571.6604
2014-03-12 11:45:00,110.85,110.85,110.68,110.68,17198.48566792861,84.5239,84.5239,84.3942,84.3942,17198.4857
2014-03-12 11:50:00,110.68,110.89,110.68,110.88,10816.657652785289,84.3942,84.5544,84.3942,84.5467,10816.6577
2014-03-12 11:55:00,110.87,110.87,110.71,110.8,12439.156300703082,84.5391,84.5391,84.4171,84.4857,12439.1563
2014-03-12 12:00:00,110.82,110.88,110.78,110.85,13088.1557598702,84.501,84.5467,84.4705,84.5239,13088.1558
2014-03-12 12:05:00,110.84,110.88,110.82,110.85,10816.657652785289,84.5162,84.5467,84.501,84.5239,10816.6577
2014-03-12 12:10:00,110.85,110.85,110.71,110.79,11357.490535424551,84.5239,84.5239,84.4171,84.4781,11357.4905
2014-03-12 12:15:00,110.82,110.82,110.73,110.73,6381.828015143321,84.501,84.501,84.4324,84.4324,6381.828
2014-03-12 12:20:00,110.76,110.89,110.73,110.81,8328.826392644673,84.4552,84.5544,84.4324,84.4934,8328.8264
2014-03-12 12:25:00,110.82,110.83,110.67,110.76,7247.160627366144,84.501,84.5086,84.3866,84.4552,7247.1606
2014-03-12 12:30:00,110.81,110.86,110.8,110.86,5840.995132504056,84.4934,84.5315,84.4857,84.5315,5840.9951
2014-03-12 12:35:00,110.86,110.9,110.77,110.79,8977.82585181179,84.5315,84.562,84.4629,84.4781,8977.8259
2014-03-12 12:40:00,110.81,110.89,110.71,110.88,8977.82585181179,84.4934,84.5544,84.4171,84.5467,8977.8259
2014-03-12 12:45:00,110.89,110.93,110.69,110.71,16873.98593834505,84.5544,84.5849,84.4019,84.4171,16873.9859
2014-03-12 12:50:00,110.71,111.09,110.71,110.76,120389.39967550027,84.4171,84.7069,84.4171,84.4552,120389.3997
2014-03-12 12:55:00,110.81,110.99,110.77,110.99,19794.48350459708,84.4934,84.6306,84.4629,84.6306,19794.4835
2014-03-12 13:00:00,110.97,111.0,110.89,110.94,24229.313142239047,84.6154,84.6382,84.5544,84.5925,24229.3131
2014-03-12 13:05:00,110.94,111.0,110.9,110.95,7138.994050838291,84.5925,84.6382,84.562,84.6001,7138.9941
2014-03-12 13:10:00,110.94,110.94,110.89,110.92,4975.662520281233,84.5925,84.5925,84.5544,84.5772,4975.6625
2014-03-12 13:15:00,110.92,111.01,110.92,111.01,3893.996755002704,84.5772,84.6459,84.5772,84.6459,3893.9968
2014-03-12 13:20:00,111.01,111.03,110.91,110.91,6381.828015143321,84.6459,84.6611,84.5696,84.5696,6381.828
2014-03-12 13:25:00,110.91,110.96,110.88,110.91,6489.994591671173,84.5696,84.6077,84.5467,84.5696,6489.9946
2014-03-12 13:30:00,110.94,110.97,110.9,110.9,2487.8312601406165,84.5925,84.6154,84.562,84.562,2487.8313
2014-03-12 13:35:00,110.9,110.97,110.88,110.95,6598.161168199026,84.562,84.6154,84.5467,84.6001,6598.1612
2014-03-12 13:40:00,110.96,111.01,110.93,110.94,4542.9962141698215,84.6077,84.6459,84.5849,84.5925,4542.9962
2014-03-12 13:45:00,110.97,111.01,110.96,111.0,5840.995132504056,84.6154,84.6459,84.6077,84.6382,5840.9951
2014-03-12 13:50:00,111.0,111.0,110.89,110.93,6381.828015143321,84.6382,84.6382,84.5544,84.5849,6381.828
2014-03-12 13:55:00,110.92,110.97,110.92,110.96,6273.661438615468,84.5772,84.6154,84.5772,84.6077,6273.6614
2014-03-12 14:00:00,110.95,110.99,110.9,110.9,9194.159004867495,84.6001,84.6306,84.562,84.562,9194.159
2014-03-12 14:05:00,110.94,110.94,110.86,110.91,12439.156300703082,84.5925,84.5925,84.5315,84.5696,12439.1563
2014-03-12 14:10:00,110.88,110.93,110.83,110.87,14494.321254732287,84.5467,84.5849,84.5086,84.5391,14494.3213
2014-03-12 14:15:00,110.88,110.94,110.87,110.92,14061.654948620877,84.5467,84.5925,84.5391,84.5772,14061.6549
2014-03-12 14:20:00,110.93,110.95,110.87,110.89,9410.4921579232,84.5849,84.6001,84.5391,84.5544,9410.4922
2014-03-12 14:25:00,110.88,110.93,110.82,110.88,8004.326663061114,84.5467,84.5849,84.501,84.5467,8004.3267
2014-03-12 14:30:00,110.94,110.95,110.85,110.89,4002.163331530557,84.5925,84.6001,84.5239,84.5544,4002.1633
2014-03-12 14:35:00,110.92,111.0,110.86,110.87,7679.826933477555,84.5772,84.6382,84.5315,84.5391,7679.8269
2014-03-12 14:40:00,110.86,110.86,110.75,110.76,10600.324499729582,84.5315,84.5315,84.4476,84.4552,10600.3245
2014-03-12 14:45:00,110.76,110.87,110.76,110.83,9626.825310978908,84.4552,84.5391,84.4552,84.5086,9626.8253
2014-03-12 14:50:00,110.81,110.86,110.78,110.83,9410.4921579232,84.4934,84.5315,84.4705,84.5086,9410.4922
2014-03-12 14:55:00,110.83,110.86,110.62,110.62,9410.4921579232,84.5086,84.5315,84.3485,84.3485,9410.4922
2014-03-12 15:00:00,110.66,110.83,110.66,110.81,11357.490535424551,84.379,84.5086,84.379,84.4934,11357.4905
2014-03-12 15:05:00,110.82,110.91,110.77,110.91,24229.313142239047,84.501,84.5696,84.4629,84.5696,24229.3131
2014-03-12 15:10:00,110.91,110.99,110.86,110.92,31584.640346133045,84.5696,84.6306,84.5315,84.5772,31584.6403
2014-03-12 15:15:00,110.94,110.94,110.83,110.84,19361.817198485667,84.5925,84.5925,84.5086,84.5162,19361.8172
2014-03-12 15:20:00,110.87,110.91,110.8,110.9,19361.817198485667,84.5391,84.5696,84.4857,84.562,19361.8172
2014-03-12 15:25:00,110.9,110.96,110.88,110.88,21525.148729042725,84.562,84.6077,84.5467,84.5467,21525.1487
2014-03-12 15:30:00,110.87,110.89,110.76,110.79,22606.814494321254,84.5391,84.5544,84.4552,84.4781,22606.8145
2014-03-12 15:35:00,110.79,110.83,110.69,110.83,17739.318550567874,84.4781,84.5086,84.4019,84.5086,17739.3186
2014-03-12 15:40:00,110.82,110.84,110.74,110.78,27582.47701460249,84.501,84.5162,84.44,84.4705,27582.477
2014-03-12 15:45:00,110.76,110.81,110.72,110.81,31800.97349918875,84.4552,84.4934,84.4247,84.4934,31800.9735
2014-03-12 15:50:00,110.81,110.86,110.8,110.81,47917.79340183883,84.4934,84.5315,84.4857,84.4934,47917.7934
2014-03-12 15:55:00,110.8,110.8,110.7,110.71,107517.57706868576,84.4857,84.4857,84.4095,84.4171,107517.5771
2014-03-13 09:30:00,111.02,111.23,110.85,111.12,22823.14764737696,84.6535,84.8136,84.5239,84.7297,22823.1476
2014-03-13 09:35:00,111.2,111.63,111.2,111.31,15575.987020010816,84.7907,85.1186,84.7907,84.8746,15575.987
2014-03-13 09:40:00,111.4,111.59,111.32,111.43,8977.82585181179,84.9432,85.0881,84.8822,84.9661,8977.8259
2014-03-13 09:45:00,111.43,111.8,111.43,111.74,18604.6511627907,84.9661,85.2482,84.9661,85.2025,18604.6512
2014-03-13 09:50:00,111.74,111.76,111.55,111.64,15900.486749594374,85.2025,85.2177,85.0576,85.1262,15900.4867
2014-03-13 09:55:00,111.64,111.74,111.6,111.6,16982.152514872905,85.1262,85.2025,85.0957,85.0957,16982.1525
2014-03-13 10:00:00,111.59,111.67,111.47,111.49,17955.65170362358,85.0881,85.1491,84.9966,85.0119,17955.6517
2014-03-13 10:05:00,111.46,111.49,111.32,111.32,23796.646836127635,84.989,85.0119,84.8822,84.8822,23796.6468
2014-03-13 10:10:00,111.32,111.38,111.18,111.18,14602.48783126014,84.8822,84.928,84.7755,84.7755,14602.4878
2014-03-13 10:15:00,111.19,111.32,111.15,111.26,10275.824770146024,84.7831,84.8822,84.7526,84.8365,10275.8248
2014-03-13 10:20:00,111.25,111.35,111.19,111.35,9951.325040562466,84.8289,84.9051,84.7831,84.9051,9951.325
2014-03-13 10:25:00,111.26,111.26,111.12,111.2,8436.992969172525,84.8365,84.8365,84.7297,84.7907,8436.993
2014-03-13 10:30:00,111.21,111.24,111.18,111.22,6057.328285559762,84.7984,84.8212,84.7755,84.806,6057.3283
2014-03-13 10:35:00,111.18,111.22,111.11,111.11,4542.9962141698215,84.7755,84.806,84.7221,84.7221,4542.9962
2014-03-13 10:40:00,111.13,111.17,111.07,111.12,5408.328826392644,84.7374,84.7679,84.6916,84.7297,5408.3288
2014-03-13 10:45:00,111.12,111.15,111.06,111.12,6057.328285559762,84.7297,84.7526,84.684,84.7297,6057.3283
2014-03-13 10:50:00,111.14,111.15,111.07,111.07,1514.3320713899404,84.745,84.7526,84.6916,84.6916,1514.3321
2014-03-13 10:55:00,111.07,111.12,110.97,111.0,5191.995673336939,84.6916,84.7297,84.6154,84.6382,5191.9957
2014-03-13 11:00:00,111.0,111.12,110.96,111.02,6381.828015143321,84.6382,84.7297,84.6077,84.6535,6381.828
2014-03-13 11:05:00,111.02,111.09,110.97,111.08,7138.994050838291,84.6535,84.7069,84.6154,84.6992,7138.9941
2014-03-13 11:10:00,111.12,111.2,111.1,111.14,7030.8274743104375,84.7297,84.7907,84.7145,84.745,7030.8275
2014-03-13 11:15:00,111.19,111.3,111.19,111.22,6814.494321254732,84.7831,84.867,84.7831,84.806,6814.4943
2014-03-13 11:20:00,111.24,111.26,111.2,111.25,21200.648999459165,84.8212,84.8365,84.7907,84.8289,21200.649
2014-03-13 11:25:00,111.22,111.24,111.04,111.05,9194.159004867495,84.806,84.8212,84.6687,84.6764,9194.159
2014-03-13 11:30:00,111.03,111.14,111.0,111.14,7787.993510005408,84.6611,84.745,84.6382,84.745,7787.9935
2014-03-13 11:35:00,111.16,111.22,111.12,111.12,3677.6636019469984,84.7602,84.806,84.7297,84.7297,3677.6636
2014-03-13 11:40:00,111.12,111.22,111.1,111.17,3785.830178474851,84.7297,84.806,84.7145,84.7679,3785.8302
2014-03-13 11:45:00,111.14,111.16,111.02,111.02,4542.9962141698215,84.745,84.7602,84.6535,84.6535,4542.9962
2014-03-13 11:50:00,111.02,111.03,110.9,110.91,8653.32612222823,84.6535,84.6611,84.562,84.5696,8653.3261
2014-03-13 11:55:00,110.9,110.98,110.84,110.94,5083.829096809086,84.562,84.623,84.5162,84.5925,5083.8291
2014-03-13 12:00:00,110.96,110.97,110.91,110.93,5624.66197944835,84.6077,84.6154,84.5696,84.5849,5624.662
2014-03-13 12:05:00,110.88,110.9,110.77,110.79,5732.828555976204,84.5467,84.562,84.4629,84.4781,5732.8286
2014-03-13 12:10:00,110.86,110.88,110.67,110.67,4110.32990805841,84.5315,84.5467,84.3866,84.3866,4110.3299
2014-03-13 12:15:00,110.66,110.68,110.58,110.63,4759.329367225527,84.379,84.3942,84.318,84.3561,4759.3294
2014-03-13 12:20:00,110.64,110.68,110.42,110.42,15575.987020010816,84.3637,84.3942,84.196,84.196,15575.987
2014-03-13 12:25:00,110.41,110.46,110.34,110.34,4542.9962141698215,84.1884,84.2265,84.135,84.135,4542.9962
2014-03-13 12:30:00,110.42,110.5,110.39,110.45,5408.328826392644,84.196,84.257,84.1731,84.2189,5408.3288
2014-03-13 12:35:00,110.43,110.46,110.29,110.31,5300.162249864791,84.2036,84.2265,84.0969,84.1121,5300.1622
2014-03-13 12:40:00,110.28,110.48,110.28,110.48,2812.330989724175,84.0892,84.2417,84.0892,84.2417,2812.331
2014-03-13 12:45:00,110.48,110.48,110.33,110.37,6706.327744726879,84.2417,84.2417,84.1274,84.1579,6706.3277
2014-03-13 12:50:00,110.34,110.4,110.27,110.33,6273.661438615468,84.135,84.1807,84.0816,84.1274,6273.6614
2014-03-13 12:55:00,110.3,110.3,110.19,110.25,6922.660897782585,84.1045,84.1045,84.0206,84.0664,6922.6609
2014-03-13 13:00:00,110.27,110.29,109.99,110.02,13412.655489453758,84.0816,84.0969,83.8681,83.891,13412.6555
2014-03-13 13:05:00,110.01,110.14,109.9,110.1,8328.826392644673,83.8834,83.9825,83.7995,83.952,8328.8264
2014-03-13 13:10:00,110.1,110.23,110.1,110.16,5191.995673336939,83.952,84.0511,83.952,83.9977,5191.9957
2014-03-13 13:15:00,110.19,110.38,110.18,110.31,16549.486208761493,84.0206,84.1655,84.013,84.1121,16549.4862
2014-03-13 13:20:00,110.29,110.39,110.27,110.29,9518.658734451054,84.0969,84.1731,84.0816,84.0969,9518.6587
2014-03-13 13:25:00,110.29,110.42,110.27,110.42,13412.655489453758,84.0969,84.196,84.0816,84.196,13412.6555
2014-03-13 13:30:00,110.43,110.44,110.35,110.35,11898.323418063816,84.2036,84.2112,84.1426,84.1426,11898.3234
2014-03-13 13:35:00,110.33,110.37,110.27,110.27,4975.662520281233,84.1274,84.1579,84.0816,84.0816,4975.6625
2014-03-13 13:40:00,110.27,110.39,110.24,110.37,4651.162790697675,84.0816,84.1731,84.0587,84.1579,4651.1628
2014-03-13 13:45:00,110.39,110.47,110.39,110.45,5516.495402920497,84.1731,84.2341,84.1731,84.2189,5516.4954
2014-03-13 13:50:00,110.47,110.47,110.39,110.4,4110.32990805841,84.2341,84.2341,84.1731,84.1807,4110.3299
2014-03-13 13:55:00,110.36,110.42,110.33,110.39,8220.65981611682,84.1502,84.196,84.1274,84.1731,8220.6598
2014-03-13 14:00:00,110.39,110.47,110.39,110.42,3353.16387236344,84.1731,84.2341,84.1731,84.196,3353.1639
2014-03-13 14:05:00,110.42,110.42,110.27,110.27,13304.488912925906,84.196,84.196,84.0816,84.0816,13304.4889
2014-03-13 14:10:00,110.27,110.33,110.24,110.27,8004.326663061114,84.0816,84.1274,84.0587,84.0816,8004.3267
2014-03-13 14:15:00,110.27,110.28,110.19,110.22,5732.828555976204,84.0816,84.0892,84.0206,84.0435,5732.8286
2014-03-13 14:20:00,110.2,110.31,110.14,110.19,6165.494862087615,84.0282,84.1121,83.9825,84.0206,6165.4949
2014-03-13 14:25:00,110.16,110.27,110.14,110.21,9734.99188750676,83.9977,84.0816,83.9825,84.0359,9734.9919
2014-03-13 14:30:00,110.21,110.3,110.2,110.29,10059.491617090318,84.0359,84.1045,84.0282,84.0969,10059.4916
2014-03-13 14:35:00,110.27,110.36,110.24,110.3,6598.161168199026,84.0816,84.1502,84.0587,84.1045,6598.1612
2014-03-13 14:40:00,110.32,110.43,110.29,110.33,7355.327203893997,84.1197,84.2036,84.0969,84.1274,7355.3272
2014-03-13 14:45:00,110.36,110.37,110.17,110.22,6814.494321254732,84.1502,84.1579,84.0054,84.0435,6814.4943
2014-03-13 14:50:00,110.27,110.3,110.22,110.27,7138.994050838291,84.0816,84.1045,84.0435,84.0816,7138.9941
2014-03-13 14:55:00,110.26,110.36,110.25,110.3,13412.655489453758,84.074,84.1502,84.0664,84.1045,13412.6555
2014-03-13 15:00:00,110.31,110.41,110.22,110.35,10816.657652785289,84.1121,84.1884,84.0435,84.1426,10816.6577
2014-03-13 15:05:00,110.36,110.36,110.11,110.11,14061.654948620877,84.1502,84.1502,83.9596,83.9596,14061.6549
2014-03-13 15:10:00,110.11,110.17,110.05,110.08,12006.489994591671,83.9596,84.0054,83.9139,83.9367,12006.49
2014-03-13 15:15:00,110.07,110.09,109.93,109.93,8869.659275283937,83.9291,83.9444,83.8224,83.8224,8869.6593
2014-03-13 15:20:00,109.96,110.02,109.94,109.94,23472.14710654408,83.8452,83.891,83.83,83.83,23472.1471
2014-03-13 15:25:00,109.98,110.04,109.97,110.03,10492.15792320173,83.8605,83.9062,83.8529,83.8986,10492.1579
2014-03-13 15:30:00,110.03,110.14,109.98,110.02,20659.8161168199,83.8986,83.9825,83.8605,83.891,20659.8161
2014-03-13 15:35:00,110.02,110.17,110.01,110.17,19794.48350459708,83.891,84.0054,83.8834,84.0054,19794.4835
2014-03-13 15:40:00,110.21,110.3,110.2,110.27,17522.98539751217,84.0359,84.1045,84.0282,84.0816,17522.9854
2014-03-13 15:45:00,110.27,110.39,110.27,110.35,26284.478096268253,84.0816,84.1731,84.0816,84.1426,26284.4781
2014-03-13 15:50:00,110.35,110.35,110.21,110.23,30611.141157382368,84.1426,84.1426,84.0359,84.0511,30611.1412
2014-03-13 15:55:00,110.25,110.31,110.23,110.29,47809.626825310974,84.0664,84.1121,84.0511,84.0969,47809.6268
2014-03-14 09:30:00,110.39,110.88,110.17,110.86,24770.14602487831,84.1731,84.5467,84.0054,84.5315,24770.146
2014-03-14 09:35:00,110.8,110.92,110.63,110.78,5624.66197944835,84.4857,84.5772,84.3561,84.4705,5624.662
2014-03-14 09:40:00,110.8,110.89,110.69,110.8,11790.156841535963,84.4857,84.5544,84.4019,84.4857,11790.1568
2014-03-14 09:45:00,110.87,110.93,110.69,110.69,8220.65981611682,84.5391,84.5849,84.4019,84.4019,8220.6598
2014-03-14 09:50:00,110.76,110.76,110.29,110.29,7138.994050838291,84.4552,84.4552,84.0969,84.0969,7138.9941
2014-03-14 09:55:00,110.35,110.46,110.2,110.31,10600.324499729582,84.1426,84.2265,84.0282,84.1121,10600.3245
2014-03-14 10:00:00,110.34,110.63,110.34,110.47,25310.978907517576,84.135,84.3561,84.135,84.2341,25310.9789
2014-03-14 10:05:00,110.42,110.68,110.35,110.67,9302.32558139535,84.196,84.3942,84.1426,84.3866,9302.3256
2014-03-14 10:10:00,110.71,110.76,110.62,110.68,10708.491076257436,84.4171,84.4552,84.3485,84.3942,10708.4911
2014-03-14 10:15:00,110.69,110.76,110.61,110.71,10383.991346673878,84.4019,84.4552,84.3409,84.4171,10383.9913
2014-03-14 10:20:00,110.71,110.74,110.61,110.61,6057.328285559762,84.4171,84.44,84.3409,84.3409,6057.3283
2014-03-14 10:25:00,110.63,110.76,110.6,110.69,6814.494321254732,84.3561,84.4552,84.3332,84.4019,6814.4943
2014-03-14 10:30:00,110.73,110.76,110.64,110.72,13953.488372093025,84.4324,84.4552,84.3637,84.4247,13953.4884
2014-03-14 10:35:00,110.71,110.89,110.65,110.76,33964.30502974581,84.4171,84.5544,84.3714,84.4552,33964.305
2014-03-14 10:40:00,110.79,110.87,110.69,110.74,7030.8274743104375,84.4781,84.5391,84.4019,84.44,7030.8275
2014-03-14 10:45:00,110.73,110.81,110.61,110.68,13304.488912925906,84.4324,84.4934,84.3409,84.3942,13304.4889
2014-03-14 10:50:00,110.64,110.68,110.56,110.56,2055.164954029205,84.3637,84.3942,84.3027,84.3027,2055.165
2014-03-14 10:55:00,110.53,110.59,110.51,110.57,3353.16387236344,84.2799,84.3256,84.2646,84.3104,3353.1639
2014-03-14 11:00:00,110.57,110.59,110.51,110.57,5083.829096809086,84.3104,84.3256,84.2646,84.3104,5083.8291
2014-03-14 11:05:00,110.56,110.64,110.55,110.59,5840.995132504056,84.3027,84.3637,84.2951,84.3256,5840.9951
2014-03-14 11:10:00,110.56,110.61,110.55,110.55,4110.32990805841,84.3027,84.3409,84.2951,84.2951,4110.3299
2014-03-14 11:15:00,110.55,110.55,110.47,110.47,4002.163331530557,84.2951,84.2951,84.2341,84.2341,4002.1633
2014-03-14 11:20:00,110.47,110.49,110.31,110.35,12547.322877230936,84.2341,84.2494,84.1121,84.1426,12547.3229
2014-03-14 11:25:00,110.39,110.41,110.29,110.31,4002.163331530557,84.1731,84.1884,84.0969,84.1121,4002.1633
2014-03-14 11:30:00,110.31,110.45,110.31,110.4,7571.660356949702,84.1121,84.2189,84.1121,84.1807,7571.6604
2014-03-14 11:35:00,110.39,110.48,110.31,110.48,11790.156841535963,84.1731,84.2417,84.1121,84.2417,11790.1568
2014-03-14 11:40:00,110.48,110.61,110.42,110.61,10492.15792320173,84.2417,84.3409,84.196,84.3409,10492.1579
2014-03-14 11:45:00,110.63,110.74,110.63,110.74,8545.159545700379,84.3561,84.44,84.3561,84.44,8545.1595
2014-03-14 11:50:00,110.73,110.95,110.73,110.88,10059.491617090318,84.4324,84.6001,84.4324,84.5467,10059.4916
2014-03-14 11:55:00,110.88,110.99,110.87,110.98,7463.49378042185,84.5467,84.6306,84.5391,84.623,7463.4938
2014-03-14 12:00:00,110.98,110.99,110.83,110.83,8869.659275283937,84.623,84.6306,84.5086,84.5086,8869.6593
2014-03-14 12:05:00,110.85,110.93,110.84,110.91,11790.156841535963,84.5239,84.5849,84.5162,84.5696,11790.1568
2014-03-14 12:10:00,110.93,111.05,110.93,111.02,6598.161168199026,84.5849,84.6764,84.5849,84.6535,6598.1612
2014-03-14 12:15:00,111.0,111.01,110.96,110.98,3785.830178474851,84.6382,84.6459,84.6077,84.623,3785.8302
2014-03-14 12:20:00,110.95,111.06,110.95,111.0,5408.328826392644,84.6001,84.684,84.6001,84.6382,5408.3288
2014-03-14 12:25:00,111.03,111.03,110.89,110.89,3244.9972958355866,84.6611,84.6611,84.5544,84.5544,3244.9973
2014-03-14 12:30:00,110.88,110.99,110.76,110.76,25527.312060573284,84.5467,84.6306,84.4552,84.4552,25527.3121
2014-03-14 12:35:00,110.74,110.83,110.71,110.81,7138.994050838291,84.44,84.5086,84.4171,84.4934,7138.9941
2014-03-14 12:40:00,110.8,110.91,110.76,110.89,4975.662520281233,84.4857,84.5696,84.4552,84.5544,4975.6625
2014-03-14 12:45:00,110.94,110.96,110.82,110.92,6165.494862087615,84.5925,84.6077,84.501,84.5772,6165.4949
2014-03-14 12:50:00,110.94,110.98,110.9,110.98,4218.496484586262,84.5925,84.623,84.562,84.623,4218.4965
2014-03-14 12:55:00,110.97,111.0,110.93,110.95,8545.159545700379,84.6154,84.6382,84.5849,84.6001,8545.1595
2014-03-14 13:00:00,110.97,110.97,110.92,110.92,9843.158464034614,84.6154,84.6154,84.5772,84.5772,9843.1585
2014-03-14 13:05:00,110.92,110.92,110.82,110.84,5840.995132504056,84.5772,84.5772,84.501,84.5162,5840.9951
2014-03-14 13:10:00,110.84,110.87,110.84,110.86,5624.66197944835,84.5162,84.5391,84.5162,84.5315,5624.662
2014-03-14 13:15:00,110.84,110.84,110.79,110.83,2920.497566252028,84.5162,84.5162,84.4781,84.5086,2920.4976
2014-03-14 13:20:00,110.79,110.84,110.73,110.73,4651.162790697675,84.4781,84.5162,84.4324,84.4324,4651.1628
2014-03-14 13:25:00,110.69,110.75,110.69,110.75,2595.997836668469,84.4019,84.4476,84.4019,84.4476,2595.9978
2014-03-14 13:30:00,110.74,110.79,110.73,110.77,2487.8312601406165,84.44,84.4781,84.4324,84.4629,2487.8313
2014-03-14 13:35:00,110.79,110.85,110.77,110.77,4867.49594375338,84.4781,84.5239,84.4629,84.4629,4867.4959
2014-03-14 13:40:00,110.79,110.79,110.65,110.72,4002.163331530557,84.4781,84.4781,84.3714,84.4247,4002.1633
2014-03-14 13:45:00,110.72,110.74,110.55,110.57,6922.660897782585,84.4247,84.44,84.2951,84.3104,6922.6609
2014-03-14 13:50:00,110.56,110.65,110.56,110.63,4002.163331530557,84.3027,84.3714,84.3027,84.3561,4002.1633
2014-03-14 13:55:00,110.68,110.73,110.63,110.73,4867.49594375338,84.3942,84.4324,84.3561,84.4324,4867.4959
2014-03-14 14:00:00,110.7,110.74,110.68,110.7,2920.497566252028,84.4095,84.44,84.3942,84.4095,2920.4976
2014-03-14 14:05:00,110.74,110.74,110.67,110.67,2271.4981070849108,84.44,84.44,84.3866,84.3866,2271.4981
2014-03-14 14:10:00,110.67,110.69,110.62,110.65,2595.997836668469,84.3866,84.4019,84.3485,84.3714,2595.9978
2014-03-14 14:15:00,110.67,110.76,110.66,110.76,5408.328826392644,84.3866,84.4552,84.379,84.4552,5408.3288
2014-03-14 14:20:00,110.76,110.78,110.73,110.74,2487.8312601406165,84.4552,84.4705,84.4324,84.44,2487.8313
2014-03-14 14:25:00,110.74,110.74,110.62,110.71,4434.8296376419685,84.44,84.44,84.3485,84.4171,4434.8296
2014-03-14 14:30:00,110.7,110.7,110.62,110.63,4975.662520281233,84.4095,84.4095,84.3485,84.3561,4975.6625
2014-03-14 14:35:00,110.62,110.63,110.53,110.53,6706.327744726879,84.3485,84.3561,84.2799,84.2799,6706.3277
2014-03-14 14:40:00,110.51,110.52,110.45,110.52,6381.828015143321,84.2646,84.2722,84.2189,84.2722,6381.828
2014-03-14 14:45:00,110.5,110.53,110.46,110.47,6598.161168199026,84.257,84.2799,84.2265,84.2341,6598.1612
2014-03-14 14:50:00,110.48,110.48,110.39,110.39,4326.663061114115,84.2417,84.2417,84.1731,84.1731,4326.6631
2014-03-14 14:55:00,110.39,110.39,110.28,110.3,7571.660356949702,84.1731,84.1731,84.0892,84.1045,7571.6604
2014-03-14 15:00:00,110.3,110.4,110.3,110.4,4110.32990805841,84.1045,84.1807,84.1045,84.1807,4110.3299
2014-03-14 15:05:00,110.38,110.4,110.32,110.38,14169.821525148727,84.1655,84.1807,84.1197,84.1655,14169.8215
2014-03-14 15:10:00,110.38,110.38,110.3,110.31,7679.826933477555,84.1655,84.1655,84.1045,84.1121,7679.8269
2014-03-14 15:15:00,110.3,110.34,110.3,110.33,5732.828555976204,84.1045,84.135,84.1045,84.1274,5732.8286
2014-03-14 15:20:00,110.32,110.51,110.32,110.48,34288.80475932937,84.1197,84.2646,84.1197,84.2417,34288.8048
2014-03-14 15:25:00,110.49,110.52,110.46,110.52,12222.823147647376,84.2494,84.2722,84.2265,84.2722,12222.8231
2014-03-14 15:30:00,110.52,110.66,110.51,110.6,20876.14926987561,84.2722,84.379,84.2646,84.3332,20876.1493
2014-03-14 15:35:00,110.63,110.63,110.56,110.61,16657.652785289345,84.3561,84.3561,84.3027,84.3409,16657.6528
2014-03-14 15:40:00,110.62,110.65,110.58,110.63,11681.990265008111,84.3485,84.3714,84.318,84.3561,11681.9903
2014-03-14 15:45:00,110.63,110.67,110.58,110.6,106976.7441860465,84.3561,84.3866,84.318,84.3332,106976.7442
2014-03-14 15:50:00,110.59,110.6,110.47,110.54,48350.45970795024,84.3256,84.3332,84.2341,84.2875,48350.4597
2014-03-14 15:55:00,110.54,110.77,110.5,110.69,94537.58788534344,84.2875,84.4629,84.257,84.4019,94537.5879
2014-03-17 09:30:00,111.09,111.25,110.88,111.25,15684.153596538668,84.7069,84.8289,84.5467,84.8289,15684.1536
2014-03-17 09:35:00,111.22,111.65,111.13,111.64,17306.65224445646,84.806,85.1339,84.7374,85.1262,17306.6522
2014-03-17 09:40:00,111.64,111.99,111.51,111.97,20984.31584640346,85.1262,85.3931,85.0271,85.3779,20984.3158
2014-03-17 09:45:00,111.99,112.08,111.91,112.08,19469.98377501352,85.3931,85.4617,85.3321,85.4617,19469.9838
2014-03-17 09:50:00,112.08,112.15,111.81,111.81,3461.3304488912927,85.4617,85.5151,85.2559,85.2559,3461.3304
2014-03-17 09:55:00,111.86,112.03,111.84,111.95,6273.661438615468,85.294,85.4236,85.2787,85.3626,6273.6614
2014-03-17 10:00:00,111.93,112.11,111.93,112.11,21200.648999459165,85.3474,85.4846,85.3474,85.4846,21200.649
2014-03-17 10:05:00,112.12,112.16,111.99,111.99,7463.49378042185,85.4923,85.5228,85.3931,85.3931,7463.4938
2014-03-17 10:10:00,112.0,112.03,111.65,111.69,10924.824229313142,85.4007,85.4236,85.1339,85.1644,10924.8242
2014-03-17 10:15:00,111.71,111.85,111.65,111.67,9518.658734451054,85.1796,85.2864,85.1339,85.1491,9518.6587
2014-03-17 10:20:00,111.69,111.69,111.63,111.65,973.499188750676,85.1644,85.1644,85.1186,85.1339,973.4992
2014-03-17 10:25:00,111.63,111.64,111.56,111.56,10383.991346673878,85.1186,85.1262,85.0652,85.0652,10383.9913
2014-03-17 10:30:00,111.51,111.62,111.48,111.62,32233.63980530016,85.0271,85.111,85.0042,85.111,32233.6398
2014-03-17 10:35:00,111.61,111.66,111.55,111.65,25635.478637101136,85.1034,85.1415,85.0576,85.1339,25635.4786
2014-03-17 10:40:00,111.67,111.74,111.49,111.57,31476.4737696052,85.1491,85.2025,85.0119,85.0729,31476.4738
2014-03-17 10:45:00,111.56,111.62,111.47,111.5,35586.8036776636,85.0652,85.111,84.9966,85.0195,35586.8037
2014-03-17 10:50:00,111.53,111.63,111.23,111.23,44456.462952947535,85.0424,85.1186,84.8136,84.8136,44456.463
2014-03-17 10:55:00,111.18,111.24,111.13,111.2,8112.493239588966,84.7755,84.8212,84.7374,84.7907,8112.4932
2014-03-17 11:00:00,111.19,111.28,111.19,111.22,8545.159545700379,84.7831,84.8517,84.7831,84.806,8545.1595
2014-03-17 11:05:00,111.21,111.32,111.18,111.25,6922.660897782585,84.7984,84.8822,84.7755,84.8289,6922.6609
2014-03-17 11:10:00,111.28,111.28,111.1,111.16,5949.161709031909,84.8517,84.8517,84.7145,84.7602,5949.1617
2014-03-17 11:15:00,111.12,111.42,111.12,111.37,12763.656030286642,84.7297,84.9585,84.7297,84.9204,12763.656
2014-03-17 11:20:00,111.33,111.41,111.2,111.2,7030.8274743104375,84.8899,84.9509,84.7907,84.7907,7030.8275
2014-03-17 11:25:00,111.19,111.2,111.05,111.13,5300.162249864791,84.7831,84.7907,84.6764,84.7374,5300.1622
2014-03-17 11:30:00,111.16,111.16,111.0,111.0,4110.32990805841,84.7602,84.7602,84.6382,84.6382,4110.3299
2014-03-17 11:35:00,111.0,111.01,110.88,110.92,4110.32990805841,84.6382,84.6459,84.5467,84.5772,4110.3299
2014-03-17 11:40:00,110.9,110.99,110.86,110.99,4651.162790697675,84.562,84.6306,84.5315,84.6306,4651.1628
2014-03-17 11:45:00,110.99,111.04,110.95,111.0,8653.32612222823,84.6306,84.6687,84.6001,84.6382,8653.3261
2014-03-17 11:50:00,110.98,111.18,110.97,111.09,13304.488912925906,84.623,84.7755,84.6154,84.7069,13304.4889
2014-03-17 11:55:00,111.1,111.3,111.1,111.25,7247.160627366144,84.7145,84.867,84.7145,84.8289,7247.1606
2014-03-17 12:00:00,111.27,111.35,111.21,111.31,9085.992428339645,84.8441,84.9051,84.7984,84.8746,9085.9924
2014-03-17 12:05:00,111.32,111.33,111.28,111.33,3461.3304488912927,84.8822,84.8899,84.8517,84.8899,3461.3304
2014-03-17 12:10:00,111.35,111.51,111.33,111.47,2920.497566252028,84.9051,85.0271,84.8899,84.9966,2920.4976
2014-03-17 12:15:00,111.52,111.56,111.49,111.49,3028.664142779881,85.0347,85.0652,85.0119,85.0119,3028.6641
2014-03-17 12:20:00,111.46,111.48,111.32,111.34,1622.4986479177933,84.989,85.0042,84.8822,84.8975,1622.4986
2014-03-17 12:25:00,111.32,111.41,111.32,111.41,3244.9972958355866,84.8822,84.9509,84.8822,84.9509,3244.9973
2014-03-17 12:30:00,111.42,111.49,111.42,111.43,4110.32990805841,84.9585,85.0119,84.9585,84.9661,4110.3299
2014-03-17 12:35:00,111.44,111.44,111.4,111.42,1406.1654948620876,84.9737,84.9737,84.9432,84.9585,1406.1655
2014-03-17 12:40:00,111.38,111.49,111.38,111.44,2487.8312601406165,84.928,85.0119,84.928,84.9737,2487.8313
2014-03-17 12:45:00,111.46,111.49,111.37,111.37,4002.163331530557,84.989,85.0119,84.9204,84.9204,4002.1633
2014-03-17 12:50:00,111.41,111.41,111.38,111.4,3353.16387236344,84.9509,84.9509,84.928,84.9432,3353.1639
2014-03-17 12:55:00,111.37,111.46,111.37,111.46,4218.496484586262,84.9204,84.989,84.9204,84.989,4218.4965
2014-03-17 13:00:00,111.48,111.52,111.47,111.5,2920.497566252028,85.0042,85.0347,84.9966,85.0195,2920.4976
2014-03-17 13:05:00,111.51,111.51,111.44,111.44,22065.98161168199,85.0271,85.0271,84.9737,84.9737,22065.9816
2014-03-17 13:10:00,111.47,111.49,111.39,111.44,10708.491076257436,84.9966,85.0119,84.9356,84.9737,10708.4911
2014-03-17 13:15:00,111.4,111.47,111.37,111.45,2812.330989724175,84.9432,84.9966,84.9204,84.9814,2812.331
2014-03-17 13:20:00,111.44,111.48,111.41,111.41,1838.8318009734992,84.9737,85.0042,84.9509,84.9509,1838.8318
2014-03-17 13:25:00,111.42,111.42,111.37,111.37,757.1660356949702,84.9585,84.9585,84.9204,84.9204,757.166
2014-03-17 13:30:00,111.41,111.42,111.37,111.38,10383.991346673878,84.9509,84.9585,84.9204,84.928,10383.9913
2014-03-17 13:35:00,111.41,111.47,111.38,111.46,1189.8323418063817,84.9509,84.9966,84.928,84.989,1189.8323
2014-03-17 13:40:00,111.46,111.46,111.41,111.41,865.3326122228232,84.989,84.989,84.9509,84.9509,865.3326
2014-03-17 13:45:00,111.44,111.53,111.4,111.51,20659.8161168199,84.9737,85.0424,84.9432,85.0271,20659.8161
2014-03-17 13:50:00,111.51,111.56,111.47,111.47,6489.994591671173,85.0271,85.0652,84.9966,84.9966,6489.9946
2014-03-17 13:55:00,111.42,111.56,111.42,111.54,3569.4970254191453,84.9585,85.0652,84.9585,85.05,3569.497
2014-03-17 14:00:00,111.53,111.54,111.48,111.49,3569.4970254191453,85.0424,85.05,85.0042,85.0119,3569.497
2014-03-17 14:05:00,111.5,111.5,111.43,111.43,2920.497566252028,85.0195,85.0195,84.9661,84.9661,2920.4976
2014-03-17 14:10:00,111.42,111.44,111.35,111.4,7247.160627366144,84.9585,84.9737,84.9051,84.9432,7247.1606
2014-03-17 14:15:00,111.44,111.44,111.36,111.42,4975.662520281233,84.9737,84.9737,84.9127,84.9585,4975.6625
2014-03-17 14:20:00,111.42,111.52,111.42,111.51,4867.49594375338,84.9585,85.0347,84.9585,85.0271,4867.4959
2014-03-17 14:25:00,111.53,111.62,111.49,111.61,15035.154137371552,85.0424,85.111,85.0119,85.1034,15035.1541
2014-03-17 14:30:00,111.56,111.64,111.56,111.57,6814.494321254732,85.0652,85.1262,85.0652,85.0729,6814.4943
2014-03-17 14:35:00,111.56,111.59,111.46,111.46,35370.470524607896,85.0652,85.0881,84.989,84.989,35370.4705
2014-03-17 14:40:00,111.47,111.67,111.47,111.62,13088.1557598702,84.9966,85.1491,84.9966,85.111,13088.1558
2014-03-17 14:45:00,111.62,111.69,111.61,111.64,9734.99188750676,85.111,85.1644,85.1034,85.1262,9734.9919
2014-03-17 14:50:00,111.62,111.64,111.49,111.6,6489.994591671173,85.111,85.1262,85.0119,85.0957,6489.9946
2014-03-17 14:55:00,111.58,111.66,111.58,111.65,4651.162790697675,85.0805,85.1415,85.0805,85.1339,4651.1628
2014-03-17 15:00:00,111.6,111.61,111.5,111.54,4002.163331530557,85.0957,85.1034,85.0195,85.05,4002.1633
2014-03-17 15:05:00,111.55,111.65,111.52,111.59,9518.658734451054,85.0576,85.1339,85.0347,85.0881,9518.6587
2014-03-17 15:10:00,111.59,111.65,111.58,111.58,5408.328826392644,85.0881,85.1339,85.0805,85.0805,5408.3288
2014-03-17 15:15:00,111.59,111.66,111.59,111.66,36884.80259599783,85.0881,85.1415,85.0881,85.1415,36884.8026
2014-03-17 15:20:00,111.68,111.72,111.67,111.7,12979.989183342346,85.1567,85.1872,85.1491,85.172,12979.9892
2014-03-17 15:25:00,111.69,111.7,111.64,111.7,6706.327744726879,85.1644,85.172,85.1262,85.172,6706.3277
2014-03-17 15:30:00,111.7,111.75,111.61,111.62,8328.826392644673,85.172,85.2101,85.1034,85.111,8328.8264
2014-03-17 15:35:00,111.6,111.68,111.55,111.65,10600.324499729582,85.0957,85.1567,85.0576,85.1339,10600.3245
2014-03-17 15:40:00,111.65,111.65,111.52,111.56,13196.322336398052,85.1339,85.1339,85.0347,85.0652,13196.3223
2014-03-17 15:45:00,111.57,111.61,111.51,111.55,20659.8161168199,85.0729,85.1034,85.0271,85.0576,20659.8161
2014-03-17 15:50:00,111.57,111.67,111.56,111.61,19578.15035154137,85.0729,85.1491,85.0652,85.1034,19578.1504
2014-03-17 15:55:00,111.61,111.75,111.59,111.71,46187.128177393184,85.1034,85.2101,85.0881,85.1796,46187.1282
2014-03-18 09:30:00,112.22,112.22,111.75,111.85,19578.15035154137,85.5685,85.5685,85.2101,85.2864,19578.1504
2014-03-18 09:35:00,111.74,111.77,111.43,111.66,8545.159545700379,85.2025,85.2254,84.9661,85.1415,8545.1595
2014-03-18 09:40:00,111.72,111.77,111.65,111.65,3677.6636019469984,85.1872,85.2254,85.1339,85.1339,3677.6636
2014-03-18 09:45:00,111.63,111.73,111.5,111.73,4867.49594375338,85.1186,85.1949,85.0195,85.1949,4867.4959
2014-03-18 09:50:00,111.68,111.84,111.64,111.84,5191.995673336939,85.1567,85.2787,85.1262,85.2787,5191.9957
2014-03-18 09:55:00,111.85,111.89,111.71,111.81,10167.658193618172,85.2864,85.3169,85.1796,85.2559,10167.6582
2014-03-18 10:00:00,111.86,111.9,111.72,111.72,5624.66197944835,85.294,85.3245,85.1872,85.1872,5624.662
2014-03-18 10:05:00,111.73,111.76,111.68,111.76,6922.660897782585,85.1949,85.2177,85.1567,85.2177,6922.6609
2014-03-18 10:10:00,111.81,111.86,111.76,111.84,5516.495402920497,85.2559,85.294,85.2177,85.2787,5516.4954
2014-03-18 10:15:00,111.86,112.1,111.86,112.07,5949.161709031909,85.294,85.477,85.294,85.4541,5949.1617
2014-03-18 10:20:00,112.07,112.12,112.05,112.11,3677.6636019469984,85.4541,85.4923,85.4389,85.4846,3677.6636
2014-03-18 10:25:00,112.13,112.26,112.11,112.15,6706.327744726879,85.4999,85.599,85.4846,85.5151,6706.3277
2014-03-18 10:30:00,112.18,112.29,112.16,112.29,3677.6636019469984,85.538,85.6219,85.5228,85.6219,3677.6636
2014-03-18 10:35:00,112.29,112.29,112.13,112.2,4975.662520281233,85.6219,85.6219,85.4999,85.5533,4975.6625
2014-03-18 10:40:00,112.16,112.16,112.01,112.03,4867.49594375338,85.5228,85.5228,85.4084,85.4236,4867.4959
2014-03-18 10:45:00,112.01,112.05,111.9,112.03,10059.491617090318,85.4084,85.4389,85.3245,85.4236,10059.4916
2014-03-18 10:50:00,112.01,112.11,111.96,112.08,15575.987020010816,85.4084,85.4846,85.3702,85.4617,15575.987
2014-03-18 10:55:00,112.05,112.18,112.05,112.16,23472.14710654408,85.4389,85.538,85.4389,85.5228,23472.1471
2014-03-18 11:00:00,112.12,112.33,112.12,112.31,7355.327203893997,85.4923,85.6524,85.4923,85.6371,7355.3272
2014-03-18 11:05:00,112.32,112.34,112.22,112.28,9734.99188750676,85.6448,85.66,85.5685,85.6143,9734.9919
2014-03-18 11:10:00,112.29,112.35,112.24,112.29,10383.991346673878,85.6219,85.6676,85.5838,85.6219,10383.9913
2014-03-18 11:15:00,112.31,112.4,112.26,112.39,4975.662520281233,85.6371,85.7058,85.599,85.6981,4975.6625
2014-03-18 11:20:00,112.36,112.38,112.31,112.33,2487.8312601406165,85.6753,85.6905,85.6371,85.6524,2487.8313
2014-03-18 11:25:00,112.35,112.35,112.31,112.35,5516.495402920497,85.6676,85.6676,85.6371,85.6676,5516.4954
2014-03-18 11:30:00,112.35,112.41,112.32,112.35,7463.49378042185,85.6676,85.7134,85.6448,85.6676,7463.4938
2014-03-18 11:35:00,112.34,112.5,112.33,112.47,25094.64575446187,85.66,85.782,85.6524,85.7591,25094.6458
2014-03-18 11:40:00,112.46,112.47,112.17,112.22,5840.995132504056,85.7515,85.7591,85.5304,85.5685,5840.9951
2014-03-18 11:45:00,112.19,112.47,112.19,112.47,24878.312601406164,85.5456,85.7591,85.5456,85.7591,24878.3126
2014-03-18 11:50:00,112.46,112.5,112.37,112.48,14277.98810167658,85.7515,85.782,85.6829,85.7668,14277.9881
2014-03-18 11:55:00,112.43,112.47,112.38,112.44,9085.992428339645,85.7286,85.7591,85.6905,85.7363,9085.9924
2014-03-18 12:00:00,112.45,112.47,112.43,112.47,9085.992428339645,85.7439,85.7591,85.7286,85.7591,9085.9924
2014-03-18 12:05:00,112.45,112.54,112.42,112.48,10492.15792320173,85.7439,85.8125,85.721,85.7668,10492.1579
2014-03-18 12:10:00,112.47,112.53,112.45,112.49,12222.823147647376,85.7591,85.8049,85.7439,85.7744,12222.8231
2014-03-18 12:15:00,112.53,112.53,112.42,112.47,14710.654407787992,85.8049,85.8049,85.721,85.7591,14710.6544
2014-03-18 12:20:00,112.44,112.5,112.39,112.47,17414.818820984314,85.7363,85.782,85.6981,85.7591,17414.8188
2014-03-18 12:25:00,112.46,112.57,112.43,112.47,29637.64196863169,85.7515,85.8354,85.7286,85.7591,29637.642
2014-03-18 12:30:00,112.48,112.5,112.43,112.44,12763.656030286642,85.7668,85.782,85.7286,85.7363,12763.656
2014-03-18 12:35:00,112.44,112.46,112.42,112.46,6057.328285559762,85.7363,85.7515,85.721,85.7515,6057.3283
2014-03-18 12:40:00,112.47,112.51,112.42,112.45,21633.315305570577,85.7591,85.7896,85.721,85.7439,21633.3153
2014-03-18 12:45:00,112.43,112.55,112.43,112.47,18063.81828015144,85.7286,85.8201,85.7286,85.7591,18063.8183
2014-03-18 12:50:00,112.46,112.47,112.43,112.45,3461.3304488912927,85.7515,85.7591,85.7286,85.7439,3461.3304
2014-03-18 12:55:00,112.45,112.53,112.43,112.47,9518.658734451054,85.7439,85.8049,85.7286,85.7591,9518.6587
2014-03-18 13:00:00,112.47,112.47,112.43,112.45,4002.163331530557,85.7591,85.7591,85.7286,85.7439,4002.1633
2014-03-18 13:05:00,112.44,112.53,112.44,112.5,19469.98377501352,85.7363,85.8049,85.7363,85.782,19469.9838
2014-03-18 13:10:00,112.5,112.57,112.47,112.47,40021.63331530557,85.782,85.8354,85.7591,85.7591,40021.6333
2014-03-18 13:15:00,112.47,112.52,112.44,112.47,21957.815035154137,85.7591,85.7973,85.7363,85.7591,21957.815
2014-03-18 13:20:00,112.45,112.49,112.44,112.49,9734.99188750676,85.7439,85.7744,85.7363,85.7744,9734.9919
2014-03-18 13:25:00,112.49,112.51,112.45,112.5,11249.3239588967,85.7744,85.7896,85.7439,85.782,11249.324
2014-03-18 13:30:00,112.47,112.49,112.44,112.48,9302.32558139535,85.7591,85.7744,85.7363,85.7668,9302.3256
2014-03-18 13:35:00,112.48,112.48,112.42,112.47,27906.97674418605,85.7668,85.7668,85.721,85.7591,27906.9767
2014-03-18 13:40:00,112.47,112.58,112.47,112.56,25094.64575446187,85.7591,85.843,85.7591,85.8278,25094.6458
2014-03-18 13:45:00,112.56,112.62,112.54,112.55,4975.662520281233,85.8278,85.8735,85.8125,85.8201,4975.6625
2014-03-18 13:50:00,112.54,112.55,112.5,112.53,6165.494862087615,85.8125,85.8201,85.782,85.8049,6165.4949
2014-03-18 13:55:00,112.52,112.54,112.47,112.48,6489.994591671173,85.7973,85.8125,85.7591,85.7668,6489.9946
2014-03-18 14:00:00,112.5,112.52,112.44,112.46,8112.493239588966,85.782,85.7973,85.7363,85.7515,8112.4932
2014-03-18 14:05:00,112.46,112.52,112.46,112.49,18820.984315846403,85.7515,85.7973,85.7515,85.7744,18820.9843
2014-03-18 14:10:00,112.49,112.5,112.46,112.46,13520.82206598161,85.7744,85.782,85.7515,85.7515,13520.8221
2014-03-18 14:15:00,112.47,112.52,112.45,112.5,5083.829096809086,85.7591,85.7973,85.7439,85.782,5083.8291
2014-03-18 14:20:00,112.49,112.54,112.47,112.52,4867.49594375338,85.7744,85.8125,85.7591,85.7973,4867.4959
2014-03-18 14:25:00,112.53,112.53,112.46,112.48,15251.487290427258,85.8049,85.8049,85.7515,85.7668,15251.4873
2014-03-18 14:30:00,112.48,112.53,112.47,112.47,11681.990265008111,85.7668,85.8049,85.7591,85.7591,11681.9903
2014-03-18 14:35:00,112.47,112.48,112.44,112.47,6165.494862087615,85.7591,85.7668,85.7363,85.7591,6165.4949
2014-03-18 14:40:00,112.45,112.47,112.44,112.47,11357.490535424551,85.7439,85.7591,85.7363,85.7591,11357.4905
2014-03-18 14:45:00,112.46,112.48,112.45,112.47,7679.826933477555,85.7515,85.7668,85.7439,85.7591,7679.8269
2014-03-18 14:50:00,112.48,112.5,112.45,112.47,6922.660897782585,85.7668,85.782,85.7439,85.7591,6922.6609
2014-03-18 14:55:00,112.47,112.48,112.44,112.47,5624.66197944835,85.7591,85.7668,85.7363,85.7591,5624.662
2014-03-18 15:00:00,112.46,112.49,112.43,112.45,17306.65224445646,85.7515,85.7744,85.7286,85.7439,17306.6522
2014-03-18 15:05:00,112.46,112.57,112.45,112.51,28772.30935640887,85.7515,85.8354,85.7439,85.7896,28772.3094
2014-03-18 15:10:00,112.51,112.54,112.48,112.5,14061.654948620877,85.7896,85.8125,85.7668,85.782,14061.6549
2014-03-18 15:15:00,112.49,112.53,112.49,112.51,9626.825310978908,85.7744,85.8049,85.7744,85.7896,9626.8253
2014-03-18 15:20:00,112.51,112.58,112.5,112.56,28015.14332071389,85.7896,85.843,85.782,85.8278,28015.1433
2014-03-18 15:25:00,112.56,112.57,112.5,112.52,38290.968090859926,85.8278,85.8354,85.782,85.7973,38290.9681
2014-03-18 15:30:00,112.52,112.56,112.5,112.52,14277.98810167658,85.7973,85.8278,85.782,85.7973,14277.9881
2014-03-18 15:35:00,112.53,112.55,112.52,112.55,11573.82368848026,85.8049,85.8201,85.7973,85.8201,11573.8237
2014-03-18 15:40:00,112.55,112.56,112.47,112.49,16549.486208761493,85.8201,85.8278,85.7591,85.7744,16549.4862
2014-03-18 15:45:00,112.53,112.58,112.47,112.55,44780.9626825311,85.8049,85.843,85.7591,85.8201,44780.9627
2014-03-18 15:50:00,112.55,112.6,112.54,112.56,29745.808545159543,85.8201,85.8583,85.8125,85.8278,29745.8085
2014-03-18 15:55:00,112.56,112.65,112.56,112.62,81557.59870200108,85.8278,85.8964,85.8278,85.8735,81557.5987
2014-03-19 09:30:00,112.42,112.57,112.15,112.15,19686.316928069227,85.721,85.8354,85.5151,85.5151,19686.3169
2014-03-19 09:35:00,112.19,112.38,112.05,112.34,18820.984315846403,85.5456,85.6905,85.4389,85.66,18820.9843
2014-03-19 09:40:00,112.29,112.39,112.07,112.23,37858.30178474851,85.6219,85.6981,85.4541,85.5761,37858.3018
2014-03-19 09:45:00,112.23,112.35,112.04,112.31,53542.45538128718,85.5761,85.6676,85.4312,85.6371,53542.4554
2014-03-19 09:50:00,112.29,112.47,112.28,112.35,16224.986479177933,85.6219,85.7591,85.6143,85.6676,16224.9865
2014-03-19 09:55:00,112.35,112.63,112.31,112.51,42293.13142239048,85.6676,85.8811,85.6371,85.7896,42293.1314
2014-03-19 10:00:00,112.51,112.78,112.51,112.77,9518.658734451054,85.7896,85.9955,85.7896,85.9879,9518.6587
2014-03-19 10:05:00,112.77,112.9,112.74,112.87,7896.160086533261,85.9879,86.087,85.965,86.0641,7896.1601
2014-03-19 10:10:00,112.86,113.02,112.84,112.98,5624.66197944835,86.0565,86.1785,86.0413,86.148,5624.662
2014-03-19 10:15:00,112.96,112.99,112.89,112.89,3353.16387236344,86.1328,86.1556,86.0794,86.0794,3353.1639
2014-03-19 10:20:00,112.84,112.99,112.84,112.94,6706.327744726879,86.0413,86.1556,86.0413,86.1175,6706.3277
2014-03-19 10:25:00,112.95,113.04,112.95,112.97,5191.995673336939,86.1251,86.1938,86.1251,86.1404,5191.9957
2014-03-19 10:30:00,113.02,113.02,112.85,112.96,7787.993510005408,86.1785,86.1785,86.0489,86.1328,7787.9935
2014-03-19 10:35:00,112.96,112.97,112.84,112.84,3893.996755002704,86.1328,86.1404,86.0413,86.0413,3893.9968
2014-03-19 10:40:00,112.86,112.99,112.79,112.96,13196.322336398052,86.0565,86.1556,86.0031,86.1328,13196.3223
2014-03-19 10:45:00,113.01,113.16,112.97,113.12,17198.48566792861,86.1709,86.2853,86.1404,86.2548,17198.4857
2014-03-19 10:50:00,113.12,113.12,112.95,113.05,16224.986479177933,86.2548,86.2548,86.1251,86.2014,16224.9865
2014-03-19 10:55:00,113.02,113.13,112.97,113.07,11357.490535424551,86.1785,86.2624,86.1404,86.2166,11357.4905
2014-03-19 11:00:00,113.06,113.12,113.06,113.08,3677.6636019469984,86.209,86.2548,86.209,86.2243,3677.6636
2014-03-19 11:05:00,113.08,113.08,113.02,113.07,6598.161168199026,86.2243,86.2243,86.1785,86.2166,6598.1612
2014-03-19 11:10:00,113.06,113.17,113.05,113.17,4002.163331530557,86.209,86.2929,86.2014,86.2929,4002.1633
2014-03-19 11:15:00,113.18,113.19,113.14,113.19,4326.663061114115,86.3005,86.3081,86.27,86.3081,4326.6631
2014-03-19 11:20:00,113.15,113.21,113.11,113.17,13737.155219037317,86.2776,86.3234,86.2471,86.2929,13737.1552
2014-03-19 11:25:00,113.15,113.17,113.08,113.12,5083.829096809086,86.2776,86.2929,86.2243,86.2548,5083.8291
2014-03-19 11:30:00,113.14,113.14,112.96,112.98,5083.829096809086,86.27,86.27,86.1328,86.148,5083.8291
2014-03-19 11:35:00,112.98,113.03,112.93,112.93,3893.996755002704,86.148,86.1861,86.1099,86.1099,3893.9968
2014-03-19 11:40:00,112.93,113.06,112.9,112.99,24012.979989183343,86.1099,86.209,86.087,86.1556,24012.98
2014-03-19 11:45:00,112.96,113.08,112.96,113.05,4867.49594375338,86.1328,86.2243,86.1328,86.2014,4867.4959
2014-03-19 11:50:00,112.99,113.03,112.96,113.01,11573.82368848026,86.1556,86.1861,86.1328,86.1709,11573.8237
2014-03-19 11:55:00,113.02,113.06,112.97,112.98,14602.48783126014,86.1785,86.209,86.1404,86.148,14602.4878
2014-03-19 12:00:00,113.01,113.08,112.99,112.99,17198.48566792861,86.1709,86.2243,86.1556,86.1556,17198.4857
2014-03-19 12:05:00,112.99,113.06,112.95,113.0,17631.15197404002,86.1556,86.209,86.1251,86.1633,17631.152
2014-03-19 12:10:00,112.98,113.08,112.98,113.03,7138.994050838291,86.148,86.2243,86.148,86.1861,7138.9941
2014-03-19 12:15:00,113.03,113.04,112.96,113.02,16982.152514872905,86.1861,86.1938,86.1328,86.1785,16982.1525
2014-03-19 12:20:00,113.01,113.08,113.0,113.01,36884.80259599783,86.1709,86.2243,86.1633,86.1709,36884.8026
2014-03-19 12:25:00,113.02,113.08,112.98,112.98,15900.486749594374,86.1785,86.2243,86.148,86.148,15900.4867
2014-03-19 12:30:00,112.99,113.08,112.96,113.02,20227.14981070849,86.1556,86.2243,86.1328,86.1785,20227.1498
2014-03-19 12:35:00,113.02,113.04,112.93,112.96,22065.98161168199,86.1785,86.1938,86.1099,86.1328,22065.9816
2014-03-19 12:40:00,112.96,112.97,112.89,112.91,14710.654407787992,86.1328,86.1404,86.0794,86.0946,14710.6544
2014-03-19 12:45:00,112.89,112.93,112.76,112.76,20767.98269334776,86.0794,86.1099,85.9803,85.9803,20767.9827
2014-03-19 12:50:00,112.77,112.88,112.77,112.77,10924.824229313142,85.9879,86.0718,85.9879,85.9879,10924.8242
2014-03-19 12:55:00,112.77,112.77,112.73,112.75,2595.997836668469,85.9879,85.9879,85.9574,85.9726,2595.9978
2014-03-19 13:00:00,112.72,112.77,112.68,112.69,3785.830178474851,85.9498,85.9879,85.9193,85.9269,3785.8302
2014-03-19 13:05:00,112.69,112.69,112.62,112.66,4542.9962141698215,85.9269,85.9269,85.8735,85.904,4542.9962
2014-03-19 13:10:00,112.65,112.8,112.59,112.77,30502.97458085452,85.8964,86.0108,85.8506,85.9879,30502.9746
2014-03-19 13:15:00,112.76,112.8,112.67,112.75,24445.64629529475,85.9803,86.0108,85.9116,85.9726,24445.6463
2014-03-19 13:20:00,112.76,112.83,112.69,112.77,20010.816657652784,85.9803,86.0336,85.9269,85.9879,20010.8167
2014-03-19 13:25:00,112.76,112.82,112.72,112.8,11681.990265008111,85.9803,86.026,85.9498,86.0108,11681.9903
2014-03-19 13:30:00,112.83,112.83,112.76,112.76,2271.4981070849108,86.0336,86.0336,85.9803,85.9803,2271.4981
2014-03-19 13:35:00,112.79,112.82,112.77,112.77,4542.9962141698215,86.0031,86.026,85.9879,85.9879,4542.9962
2014-03-19 13:40:00,112.75,112.79,112.73,112.79,12547.322877230936,85.9726,86.0031,85.9574,86.0031,12547.3229
2014-03-19 13:45:00,112.8,112.81,112.74,112.78,8328.826392644673,86.0108,86.0184,85.965,85.9955,8328.8264
2014-03-19 13:50:00,112.79,112.8,112.74,112.78,7030.8274743104375,86.0031,86.0108,85.965,85.9955,7030.8275
2014-03-19 13:55:00,112.78,112.81,112.75,112.79,6598.161168199026,85.9955,86.0184,85.9726,86.0031,6598.1612
2014-03-19 14:00:00,112.79,112.8,112.22,112.25,26284.478096268253,86.0031,86.0108,85.5685,85.5914,26284.4781
2014-03-19 14:05:00,112.27,112.28,111.81,112.02,16008.653326122228,85.6066,85.6143,85.2559,85.416,16008.6533
2014-03-19 14:10:00,112.08,112.18,112.0,112.17,12439.156300703082,85.4617,85.538,85.4007,85.5304,12439.1563
2014-03-19 14:15:00,112.15,112.28,112.09,112.28,8977.82585181179,85.5151,85.6143,85.4694,85.6143,8977.8259
2014-03-19 14:20:00,112.24,112.37,112.23,112.31,11465.657111952409,85.5838,85.6829,85.5761,85.6371,11465.6571
2014-03-19 14:25:00,112.35,112.39,112.2,112.25,20227.14981070849,85.6676,85.6981,85.5533,85.5914,20227.1498
2014-03-19 14:30:00,112.24,112.34,112.21,112.23,10492.15792320173,85.5838,85.66,85.5609,85.5761,10492.1579
2014-03-19 14:35:00,112.27,112.33,112.18,112.32,18388.31800973499,85.6066,85.6524,85.538,85.6448,18388.318
2014-03-19 14:40:00,112.28,112.31,112.17,112.27,19794.48350459708,85.6143,85.6371,85.5304,85.6066,19794.4835
2014-03-19 14:45:00,112.25,112.3,112.2,112.27,11573.82368848026,85.5914,85.6295,85.5533,85.6066,11573.8237
2014-03-19 14:50:00,112.24,112.41,112.18,112.24,10816.657652785289,85.5838,85.7134,85.538,85.5838,10816.6577
2014-03-19 14:55:00,112.3,112.34,112.26,112.26,3785.830178474851,85.6295,85.66,85.599,85.599,3785.8302
2014-03-19 15:00:00,112.27,112.31,112.21,112.23,10816.657652785289,85.6066,85.6371,85.5609,85.5761,10816.6577
2014-03-19 15:05:00,112.23,112.25,111.89,111.89,47160.62736614386,85.5761,85.5914,85.3169,85.3169,47160.6274
2014-03-19 15:10:00,111.88,111.91,111.43,111.77,57436.45213628988,85.3092,85.3321,84.9661,85.2254,57436.4521
2014-03-19 15:15:00,111.8,111.8,111.61,111.75,11898.323418063816,85.2482,85.2482,85.1034,85.2101,11898.3234
2014-03-19 15:20:00,111.75,111.83,111.72,111.74,19578.15035154137,85.2101,85.2711,85.1872,85.2025,19578.1504
2014-03-19 15:25:00,111.73,111.83,111.68,111.8,16333.153055705789,85.1949,85.2711,85.1567,85.2482,16333.1531
2014-03-19 15:30:00,111.76,111.84,111.73,111.84,8869.659275283937,85.2177,85.2787,85.1949,85.2787,8869.6593
2014-03-19 15:35:00,111.84,111.89,111.76,111.79,29313.14223904813,85.2787,85.3169,85.2177,85.2406,29313.1422
2014-03-19 15:40:00,111.81,111.99,111.79,111.99,16116.81990265008,85.2559,85.3931,85.2406,85.3931,16116.8199
2014-03-19 15:45:00,111.98,112.1,111.98,112.01,30611.141157382368,85.3855,85.477,85.3855,85.4084,30611.1412
2014-03-19 15:50:00,112.03,112.04,111.82,111.87,35478.63710113575,85.4236,85.4312,85.2635,85.3016,35478.6371
2014-03-19 15:55:00,111.88,111.98,111.83,111.88,40670.63277447269,85.3092,85.3855,85.2711,85.3092,40670.6328
2014-03-20 09:30:00,111.53,112.02,111.53,111.75,14818.820984315846,85.0424,85.416,85.0424,85.2101,14818.821
2014-03-20 09:35:00,111.76,112.03,111.74,111.99,5840.995132504056,85.2177,85.4236,85.2025,85.3931,5840.9951
2014-03-20 09:40:00,111.92,111.93,111.79,111.79,4759.329367225527,85.3397,85.3474,85.2406,85.2406,4759.3294
2014-03-20 09:45:00,111.79,111.87,111.61,111.74,14169.821525148727,85.2406,85.3016,85.1034,85.2025,14169.8215
2014-03-20 09:50:00,111.72,112.02,111.7,111.98,4326.663061114115,85.1872,85.416,85.172,85.3855,4326.6631
2014-03-20 09:55:00,111.98,112.2,111.98,112.07,13520.82206598161,85.3855,85.5533,85.3855,85.4541,13520.8221
2014-03-20 10:00:00,112.14,112.16,111.81,111.98,13628.988642509465,85.5075,85.5228,85.2559,85.3855,13628.9886
2014-03-20 10:05:00,112.03,112.41,112.01,112.37,8328.826392644673,85.4236,85.7134,85.4084,85.6829,8328.8264
2014-03-20 10:10:00,112.37,112.37,112.19,112.25,11032.990805840996,85.6829,85.6829,85.5456,85.5914,11032.9908
2014-03-20 10:15:00,112.25,112.55,112.25,112.35,11898.323418063816,85.5914,85.8201,85.5914,85.6676,11898.3234
2014-03-20 10:20:00,112.35,112.41,112.28,112.28,6489.994591671173,85.6676,85.7134,85.6143,85.6143,6489.9946
2014-03-20 10:25:00,112.29,112.49,112.28,112.3,8004.326663061114,85.6219,85.7744,85.6143,85.6295,8004.3267
2014-03-20 10:30:00,112.32,112.41,112.27,112.37,5732.828555976204,85.6448,85.7134,85.6066,85.6829,5732.8286
2014-03-20 10:35:00,112.37,112.37,112.24,112.25,6165.494862087615,85.6829,85.6829,85.5838,85.5914,6165.4949
2014-03-20 10:40:00,112.28,112.65,112.28,112.59,10924.824229313142,85.6143,85.8964,85.6143,85.8506,10924.8242
2014-03-20 10:45:00,112.56,112.59,112.5,112.56,8545.159545700379,85.8278,85.8506,85.782,85.8278,8545.1595
2014-03-20 10:50:00,112.57,112.62,112.47,112.47,12330.98972417523,85.8354,85.8735,85.7591,85.7591,12330.9897
2014-03-20 10:55:00,112.43,112.46,112.34,112.37,6057.328285559762,85.7286,85.7515,85.66,85.6829,6057.3283
2014-03-20 11:00:00,112.35,112.37,112.35,112.35,1622.4986479177933,85.6676,85.6829,85.6676,85.6676,1622.4986
2014-03-20 11:05:00,112.4,112.48,112.36,112.42,7896.160086533261,85.7058,85.7668,85.6753,85.721,7896.1601
2014-03-20 11:10:00,112.42,112.44,112.24,112.24,4542.9962141698215,85.721,85.7363,85.5838,85.5838,4542.9962
2014-03-20 11:15:00,112.23,112.26,112.23,112.23,5516.495402920497,85.5761,85.599,85.5761,85.5761,5516.4954
2014-03-20 11:20:00,112.21,112.21,112.13,112.19,3569.4970254191453,85.5609,85.5609,85.4999,85.5456,3569.497
2014-03-20 11:25:00,112.2,112.29,112.19,112.22,4110.32990805841,85.5533,85.6219,85.5456,85.5685,4110.3299
2014-03-20 11:30:00,112.22,112.35,112.14,112.35,6489.994591671173,85.5685,85.6676,85.5075,85.6676,6489.9946
2014-03-20 11:35:00,112.29,112.29,112.16,112.21,5840.995132504056,85.6219,85.6219,85.5228,85.5609,5840.9951
2014-03-20 11:40:00,112.23,112.31,112.19,112.31,2920.497566252028,85.5761,85.6371,85.5456,85.6371,2920.4976
2014-03-20 11:45:00,112.33,112.46,112.3,112.45,7787.993510005408,85.6524,85.7515,85.6295,85.7439,7787.9935
2014-03-20 11:50:00,112.42,112.47,112.37,112.43,3461.3304488912927,85.721,85.7591,85.6829,85.7286,3461.3304
2014-03-20 11:55:00,112.4,112.46,112.4,112.45,1946.998377501352,85.7058,85.7515,85.7058,85.7439,1946.9984
2014-03-20 12:00:00,112.46,112.56,112.37,112.43,6814.494321254732,85.7515,85.8278,85.6829,85.7286,6814.4943
2014-03-20 12:05:00,112.38,112.38,112.33,112.33,2379.6646836127634,85.6905,85.6905,85.6524,85.6524,2379.6647
2014-03-20 12:10:00,112.34,112.45,112.34,112.43,10492.15792320173,85.66,85.7439,85.66,85.7286,10492.1579
2014-03-20 12:15:00,112.44,112.54,112.42,112.42,7896.160086533261,85.7363,85.8125,85.721,85.721,7896.1601
2014-03-20 12:20:00,112.43,112.64,112.43,112.63,4651.162790697675,85.7286,85.8888,85.7286,85.8811,4651.1628
2014-03-20 12:25:00,112.62,112.63,112.57,112.63,4002.163331530557,85.8735,85.8811,85.8354,85.8811,4002.1633
2014-03-20 12:30:00,112.66,112.69,112.6,112.61,3028.664142779881,85.904,85.9269,85.8583,85.8659,3028.6641
2014-03-20 12:35:00,112.6,112.66,112.58,112.66,6057.328285559762,85.8583,85.904,85.843,85.904,6057.3283
2014-03-20 12:40:00,112.64,112.69,112.63,112.68,3893.996755002704,85.8888,85.9269,85.8811,85.9193,3893.9968
2014-03-20 12:45:00,112.67,112.81,112.67,112.79,4975.662520281233,85.9116,86.0184,85.9116,86.0031,4975.6625
2014-03-20 12:50:00,112.74,112.74,112.59,112.59,8869.659275283937,85.965,85.965,85.8506,85.8506,8869.6593
2014-03-20 12:55:00,112.6,112.67,112.59,112.67,29853.9751216874,85.8583,85.9116,85.8506,85.9116,29853.9751
2014-03-20 13:00:00,112.66,112.74,112.63,112.74,4326.663061114115,85.904,85.965,85.8811,85.965,4326.6631
2014-03-20 13:05:00,112.73,112.73,112.69,112.69,2487.8312601406165,85.9574,85.9574,85.9269,85.9269,2487.8313
2014-03-20 13:10:00,112.67,112.67,112.61,112.64,8653.32612222823,85.9116,85.9116,85.8659,85.8888,8653.3261
2014-03-20 13:15:00,112.66,112.73,112.66,112.68,4110.32990805841,85.904,85.9574,85.904,85.9193,4110.3299
2014-03-20 13:20:00,112.67,112.68,112.59,112.63,4542.9962141698215,85.9116,85.9193,85.8506,85.8811,4542.9962
2014-03-20 13:25:00,112.64,112.64,112.55,112.57,2812.330989724175,85.8888,85.8888,85.8201,85.8354,2812.331
2014-03-20 13:30:00,112.57,112.65,112.57,112.59,3569.4970254191453,85.8354,85.8964,85.8354,85.8506,3569.497
2014-03-20 13:35:00,112.58,112.68,112.58,112.62,4542.9962141698215,85.843,85.9193,85.843,85.8735,4542.9962
2014-03-20 13:40:00,112.61,112.66,112.56,112.66,3785.830178474851,85.8659,85.904,85.8278,85.904,3785.8302
2014-03-20 13:45:00,112.68,112.69,112.61,112.63,3353.16387236344,85.9193,85.9269,85.8659,85.8811,3353.1639
2014-03-20 13:50:00,112.63,112.65,112.62,112.65,3028.664142779881,85.8811,85.8964,85.8735,85.8964,3028.6641
2014-03-20 13:55:00,112.66,112.69,112.64,112.66,8328.826392644673,85.904,85.9269,85.8888,85.904,8328.8264
2014-03-20 14:00:00,112.66,112.66,112.59,112.62,17306.65224445646,85.904,85.904,85.8506,85.8735,17306.6522
2014-03-20 14:05:00,112.62,112.62,112.58,112.58,2920.497566252028,85.8735,85.8735,85.843,85.843,2920.4976
2014-03-20 14:10:00,112.58,112.66,112.58,112.66,17306.65224445646,85.843,85.904,85.843,85.904,17306.6522
2014-03-20 14:15:00,112.68,112.79,112.66,112.77,14386.154678204435,85.9193,86.0031,85.904,85.9879,14386.1547
2014-03-20 14:20:00,112.77,112.77,112.74,112.76,8545.159545700379,85.9879,85.9879,85.965,85.9803,8545.1595
2014-03-20 14:25:00,112.74,112.79,112.72,112.78,8004.326663061114,85.965,86.0031,85.9498,85.9955,8004.3267
2014-03-20 14:30:00,112.79,112.79,112.73,112.74,5191.995673336939,86.0031,86.0031,85.9574,85.965,5191.9957
2014-03-20 14:35:00,112.74,112.81,112.72,112.81,7571.660356949702,85.965,86.0184,85.9498,86.0184,7571.6604
2014-03-20 14:40:00,112.81,112.86,112.76,112.76,5516.495402920497,86.0184,86.0565,85.9803,85.9803,5516.4954
2014-03-20 14:45:00,112.76,112.79,112.72,112.74,18171.98485667929,85.9803,86.0031,85.9498,85.965,18171.9849
2014-03-20 14:50:00,112.74,112.79,112.72,112.73,9626.825310978908,85.965,86.0031,85.9498,85.9574,9626.8253
2014-03-20 14:55:00,112.75,112.79,112.72,112.79,9302.32558139535,85.9726,86.0031,85.9498,86.0031,9302.3256
2014-03-20 15:00:00,112.78,112.96,112.75,112.84,27474.31043807464,85.9955,86.1328,85.9726,86.0413,27474.3104
2014-03-20 15:05:00,112.85,112.85,112.7,112.72,35045.97079502434,86.0489,86.0489,85.9345,85.9498,35045.9708
2014-03-20 15:10:00,112.72,112.76,112.67,112.72,12114.656571119524,85.9498,85.9803,85.9116,85.9498,12114.6566
2014-03-20 15:15:00,112.78,112.84,112.76,112.79,17306.65224445646,85.9955,86.0413,85.9803,86.0031,17306.6522
2014-03-20 15:20:00,112.77,112.79,112.7,112.79,13737.155219037317,85.9879,86.0031,85.9345,86.0031,13737.1552
2014-03-20 15:25:00,112.79,112.8,112.64,112.69,71822.60681449431,86.0031,86.0108,85.8888,85.9269,71822.6068
2014-03-20 15:30:00,112.71,112.75,112.7,112.72,11249.3239588967,85.9421,85.9726,85.9345,85.9498,11249.324
2014-03-20 15:35:00,112.7,112.75,112.7,112.73,22823.14764737696,85.9345,85.9726,85.9345,85.9574,22823.1476
2014-03-20 15:40:00,112.72,112.75,112.71,112.72,24661.97944835046,85.9498,85.9726,85.9421,85.9498,24661.9794
2014-03-20 15:45:00,112.72,112.77,112.7,112.74,29529.47539210384,85.9498,85.9879,85.9345,85.965,29529.4754
2014-03-20 15:50:00,112.74,112.8,112.72,112.77,36343.96971335857,85.965,86.0108,85.9498,85.9879,36343.9697
2014-03-20 15:55:00,112.77,113.03,112.73,112.97,94970.25419145483,85.9879,86.1861,85.9574,86.1404,94970.2542
2014-03-21 09:30:00,114.53,115.01,114.16,114.87,293455.9221200649,87.3299,87.6959,87.0478,87.5891,293455.9221
2014-03-21 09:35:00,114.87,114.89,113.77,114.18,17522.98539751217,87.5891,87.6044,86.7504,87.063,17522.9854
2014-03-21 09:40:00,114.08,114.39,114.08,114.29,37533.80205516495,86.9868,87.2231,86.9868,87.1469,37533.8021
2014-03-21 09:45:00,114.26,114.36,114.23,114.36,13196.322336398052,87.124,87.2003,87.1011,87.2003,13196.3223
2014-03-21 09:50:00,114.36,114.5,114.36,114.43,10816.657652785289,87.2003,87.307,87.2003,87.2536,10816.6577
2014-03-21 09:55:00,114.48,114.57,114.38,114.5,7138.994050838291,87.2918,87.3604,87.2155,87.307,7138.9941
2014-03-21 10:00:00,114.53,114.57,114.33,114.33,11465.657111952409,87.3299,87.3604,87.1774,87.1774,11465.6571
2014-03-21 10:05:00,114.36,114.41,114.07,114.07,12439.156300703082,87.2003,87.2384,86.9791,86.9791,12439.1563
2014-03-21 10:10:00,114.09,114.16,114.03,114.07,10816.657652785289,86.9944,87.0478,86.9486,86.9791,10816.6577
2014-03-21 10:15:00,114.08,114.08,113.9,113.96,5732.828555976204,86.9868,86.9868,86.8495,86.8953,5732.8286
2014-03-21 10:20:00,113.94,114.04,113.86,114.03,11790.156841535963,86.88,86.9563,86.819,86.9486,11790.1568
2014-03-21 10:25:00,113.99,114.04,113.91,113.94,9843.158464034614,86.9181,86.9563,86.8571,86.88,9843.1585
2014-03-21 10:30:00,113.89,113.92,113.82,113.87,22065.98161168199,86.8419,86.8648,86.7885,86.8266,22065.9816
2014-03-21 10:35:00,113.82,113.9,113.82,113.9,7787.993510005408,86.7885,86.8495,86.7885,86.8495,7787.9935
2014-03-21 10:40:00,113.91,113.92,113.85,113.9,3785.830178474851,86.8571,86.8648,86.8114,86.8495,3785.8302
2014-03-21 10:45:00,113.9,113.99,113.9,113.96,2812.330989724175,86.8495,86.9181,86.8495,86.8953,2812.331
2014-03-21 10:50:00,113.96,114.05,113.94,113.95,5300.162249864791,86.8953,86.9639,86.88,86.8876,5300.1622
2014-03-21 10:55:00,114.01,114.13,114.0,114.07,3569.4970254191453,86.9334,87.0249,86.9258,86.9791,3569.497
2014-03-21 11:00:00,114.1,114.19,114.09,114.12,8328.826392644673,87.002,87.0706,86.9944,87.0173,8328.8264
2014-03-21 11:05:00,114.12,114.15,114.09,114.12,114981.07084910762,87.0173,87.0401,86.9944,87.0173,114981.0708
2014-03-21 11:10:00,114.12,114.14,114.08,114.1,94753.92103839912,87.0173,87.0325,86.9868,87.002,94753.921
2014-03-21 11:15:00,114.12,114.14,114.06,114.09,7896.160086533261,87.0173,87.0325,86.9715,86.9944,7896.1601
2014-03-21 11:20:00,114.12,114.14,114.09,114.14,3569.4970254191453,87.0173,87.0325,86.9944,87.0325,3569.497
2014-03-21 11:25:00,114.15,114.17,114.11,114.13,6057.328285559762,87.0401,87.0554,87.0096,87.0249,6057.3283
2014-03-21 11:30:00,114.14,114.18,114.08,114.12,14926.9875608437,87.0325,87.063,86.9868,87.0173,14926.9876
2014-03-21 11:35:00,114.14,114.14,114.04,114.04,5083.829096809086,87.0325,87.0325,86.9563,86.9563,5083.8291
2014-03-21 11:40:00,114.05,114.15,114.05,114.12,2595.997836668469,86.9639,87.0401,86.9639,87.0173,2595.9978
2014-03-21 11:45:00,114.11,114.11,114.03,114.06,2379.6646836127634,87.0096,87.0096,86.9486,86.9715,2379.6647
2014-03-21 11:50:00,114.06,114.07,114.03,114.03,1514.3320713899404,86.9715,86.9791,86.9486,86.9486,1514.3321
2014-03-21 11:55:00,114.01,114.04,113.99,114.02,5083.829096809086,86.9334,86.9563,86.9181,86.941,5083.8291
2014-03-21 12:00:00,114.02,114.02,113.95,114.01,6598.161168199026,86.941,86.941,86.8876,86.9334,6598.1612
2014-03-21 12:05:00,114.0,114.06,113.92,113.92,9843.158464034614,86.9258,86.9715,86.8648,86.8648,9843.1585
2014-03-21 12:10:00,113.92,113.97,113.87,113.93,5300.162249864791,86.8648,86.9029,86.8266,86.8724,5300.1622
2014-03-21 12:15:00,113.91,113.93,113.83,113.84,20767.98269334776,86.8571,86.8724,86.7961,86.8038,20767.9827
2014-03-21 12:20:00,113.84,113.86,113.79,113.85,10492.15792320173,86.8038,86.819,86.7656,86.8114,10492.1579
2014-03-21 12:25:00,113.84,113.89,113.82,113.89,25851.81179015684,86.8038,86.8419,86.7885,86.8419,25851.8118
2014-03-21 12:30:00,113.84,113.89,113.82,113.87,13953.488372093025,86.8038,86.8419,86.7885,86.8266,13953.4884
2014-03-21 12:35:00,113.85,113.89,113.82,113.84,20984.31584640346,86.8114,86.8419,86.7885,86.8038,20984.3158
2014-03-21 12:40:00,113.84,113.87,113.83,113.87,4542.9962141698215,86.8038,86.8266,86.7961,86.8266,4542.9962
2014-03-21 12:45:00,113.88,113.89,113.84,113.84,7679.826933477555,86.8343,86.8419,86.8038,86.8038,7679.8269
2014-03-21 12:50:00,113.84,113.89,113.81,113.83,16549.486208761493,86.8038,86.8419,86.7809,86.7961,16549.4862
2014-03-21 12:55:00,113.82,113.84,113.81,113.82,3353.16387236344,86.7885,86.8038,86.7809,86.7885,3353.1639
2014-03-21 13:00:00,113.79,113.79,113.71,113.74,6489.994591671173,86.7656,86.7656,86.7046,86.7275,6489.9946
2014-03-21 13:05:00,113.73,113.74,113.64,113.68,3893.996755002704,86.7199,86.7275,86.6513,86.6818,3893.9968
2014-03-21 13:10:00,113.68,113.69,113.52,113.53,10383.991346673878,86.6818,86.6894,86.5598,86.5674,10383.9913
2014-03-21 13:15:00,113.5,113.51,113.39,113.45,3785.830178474851,86.5445,86.5521,86.4606,86.5064,3785.8302
2014-03-21 13:20:00,113.44,113.45,113.38,113.39,3893.996755002704,86.4988,86.5064,86.453,86.4606,3893.9968
2014-03-21 13:25:00,113.35,113.38,113.22,113.3,11032.990805840996,86.4301,86.453,86.331,86.392,11032.9908
2014-03-21 13:30:00,113.33,113.34,113.18,113.2,7463.49378042185,86.4149,86.4225,86.3005,86.3158,7463.4938
2014-03-21 13:35:00,113.21,113.26,113.21,113.24,3028.664142779881,86.3234,86.3615,86.3234,86.3463,3028.6641
2014-03-21 13:40:00,113.23,113.24,112.97,112.98,9626.825310978908,86.3386,86.3463,86.1404,86.148,9626.8253
2014-03-21 13:45:00,112.96,112.96,112.87,112.89,4434.8296376419685,86.1328,86.1328,86.0641,86.0794,4434.8296
2014-03-21 13:50:00,112.91,113.02,112.91,113.02,6273.661438615468,86.0946,86.1785,86.0946,86.1785,6273.6614
2014-03-21 13:55:00,112.97,113.04,112.95,112.95,12330.98972417523,86.1404,86.1938,86.1251,86.1251,12330.9897
2014-03-21 14:00:00,112.95,112.99,112.91,112.98,3893.996755002704,86.1251,86.1556,86.0946,86.148,3893.9968
2014-03-21 14:05:00,112.98,113.04,112.98,113.04,2379.6646836127634,86.148,86.1938,86.148,86.1938,2379.6647
2014-03-21 14:10:00,113.04,113.04,112.95,112.96,8653.32612222823,86.1938,86.1938,86.1251,86.1328,8653.3261
2014-03-21 14:15:00,112.92,113.14,112.89,113.07,14169.821525148727,86.1023,86.27,86.0794,86.2166,14169.8215
2014-03-21 14:20:00,113.07,113.12,113.07,113.12,10383.991346673878,86.2166,86.2548,86.2166,86.2548,10383.9913
2014-03-21 14:25:00,113.1,113.14,113.07,113.07,13412.655489453758,86.2395,86.27,86.2166,86.2166,13412.6555
2014-03-21 14:30:00,113.07,113.14,113.05,113.07,13088.1557598702,86.2166,86.27,86.2014,86.2166,13088.1558
2014-03-21 14:35:00,113.08,113.32,113.06,113.28,6273.661438615468,86.2243,86.4073,86.209,86.3768,6273.6614
2014-03-21 14:40:00,113.28,113.36,113.28,113.33,8436.992969172525,86.3768,86.4378,86.3768,86.4149,8436.993
2014-03-21 14:45:00,113.37,113.44,113.34,113.43,6165.494862087615,86.4454,86.4988,86.4225,86.4911,6165.4949
2014-03-21 14:50:00,113.42,113.42,113.3,113.37,12547.322877230936,86.4835,86.4835,86.392,86.4454,12547.3229
2014-03-21 14:55:00,113.37,113.37,113.17,113.19,12330.98972417523,86.4454,86.4454,86.2929,86.3081,12330.9897
2014-03-21 15:00:00,113.2,113.2,112.99,113.05,15684.153596538668,86.3158,86.3158,86.1556,86.2014,15684.1536
2014-03-21 15:05:00,113.08,113.18,113.05,113.15,15900.486749594374,86.2243,86.3005,86.2014,86.2776,15900.4867
2014-03-21 15:10:00,113.2,113.22,113.17,113.2,11249.3239588967,86.3158,86.331,86.2929,86.3158,11249.324
2014-03-21 15:15:00,113.21,113.22,113.19,113.19,15359.65386695511,86.3234,86.331,86.3081,86.3081,15359.6539
2014-03-21 15:20:00,113.19,113.27,113.14,113.27,7571.660356949702,86.3081,86.3691,86.27,86.3691,7571.6604
2014-03-21 15:25:00,113.26,113.3,113.22,113.3,13196.322336398052,86.3615,86.392,86.331,86.392,13196.3223
2014-03-21 15:30:00,113.28,113.3,113.09,113.09,12871.822606814494,86.3768,86.392,86.2319,86.2319,12871.8226
2014-03-21 15:35:00,113.09,113.12,113.08,113.08,13628.988642509465,86.2319,86.2548,86.2243,86.2243,13628.9886
2014-03-21 15:40:00,113.08,113.14,112.97,113.14,12655.489453758788,86.2243,86.27,86.1404,86.27,12655.4895
2014-03-21 15:45:00,113.12,113.12,112.84,112.88,51487.290427257976,86.2548,86.2548,86.0413,86.0718,51487.2904
2014-03-21 15:50:00,112.88,112.95,112.88,112.92,28123.30989724175,86.0718,86.1251,86.0718,86.1023,28123.3099
2014-03-21 15:55:00,112.93,112.94,112.77,112.92,132936.7225527312,86.1099,86.1175,85.9879,86.1023,132936.7226
2014-03-24 09:30:00,112.96,113.66,112.96,113.56,18496.484586262843,86.1328,86.6665,86.1328,86.5903,18496.4846
2014-03-24 09:35:00,113.55,113.85,113.41,113.77,11249.3239588967,86.5826,86.8114,86.4759,86.7504,11249.324
2014-03-24 09:40:00,113.69,113.82,113.64,113.78,13845.32179556517,86.6894,86.7885,86.6513,86.758,13845.3218
2014-03-24 09:45:00,113.83,113.93,113.58,113.71,13520.82206598161,86.7961,86.8724,86.6055,86.7046,13520.8221
2014-03-24 09:50:00,113.71,113.71,113.4,113.48,20767.98269334776,86.7046,86.7046,86.4683,86.5293,20767.9827
2014-03-24 09:55:00,113.49,113.54,113.4,113.48,12439.156300703082,86.5369,86.575,86.4683,86.5293,12439.1563
2014-03-24 10:00:00,113.46,113.47,113.16,113.18,16982.152514872905,86.514,86.5216,86.2853,86.3005,16982.1525
2014-03-24 10:05:00,113.2,113.22,112.92,113.0,18388.31800973499,86.3158,86.331,86.1023,86.1633,18388.318
2014-03-24 10:10:00,113.0,113.0,112.86,112.86,23147.64737696052,86.1633,86.1633,86.0565,86.0565,23147.6474
2014-03-24 10:15:00,112.87,112.9,112.77,112.85,16441.31963223364,86.0641,86.087,85.9879,86.0489,16441.3196
2014-03-24 10:20:00,112.84,112.96,112.83,112.88,18171.98485667929,86.0413,86.1328,86.0336,86.0718,18171.9849
2014-03-24 10:25:00,112.86,112.87,112.7,112.83,16873.98593834505,86.0565,86.0641,85.9345,86.0336,16873.9859
2014-03-24 10:30:00,112.79,112.8,112.47,112.53,21849.648458626285,86.0031,86.0108,85.7591,85.8049,21849.6485
2014-03-24 10:35:00,112.48,112.66,112.46,112.64,14386.154678204435,85.7668,85.904,85.7515,85.8888,14386.1547
2014-03-24 10:40:00,112.67,112.67,112.51,112.55,20335.316387236344,85.9116,85.9116,85.7896,85.8201,20335.3164
2014-03-24 10:45:00,112.59,112.61,112.52,112.57,25959.97836668469,85.8506,85.8659,85.7973,85.8354,25959.9784
2014-03-24 10:50:00,112.56,112.62,112.48,112.48,18929.15089237425,85.8278,85.8735,85.7668,85.7668,18929.1509
2014-03-24 10:55:00,112.46,112.47,112.33,112.36,19469.98377501352,85.7515,85.7591,85.6524,85.6753,19469.9838
2014-03-24 11:00:00,112.34,112.37,112.23,112.35,13628.988642509465,85.66,85.6829,85.5761,85.6676,13628.9886
2014-03-24 11:05:00,112.34,112.4,112.29,112.35,8220.65981611682,85.66,85.7058,85.6219,85.6676,8220.6598
2014-03-24 11:10:00,112.38,112.57,112.37,112.53,9410.4921579232,85.6905,85.8354,85.6829,85.8049,9410.4922
2014-03-24 11:15:00,112.52,112.64,112.47,112.62,10167.658193618172,85.7973,85.8888,85.7591,85.8735,10167.6582
2014-03-24 11:20:00,112.59,112.61,112.51,112.59,9194.159004867495,85.8506,85.8659,85.7896,85.8506,9194.159
2014-03-24 11:25:00,112.59,112.71,112.59,112.69,9734.99188750676,85.8506,85.9421,85.8506,85.9269,9734.9919
2014-03-24 11:30:00,112.63,112.63,112.4,112.43,9085.992428339645,85.8811,85.8811,85.7058,85.7286,9085.9924
2014-03-24 11:35:00,112.41,112.42,112.29,112.3,5191.995673336939,85.7134,85.721,85.6219,85.6295,5191.9957
2014-03-24 11:40:00,112.3,112.33,112.25,112.3,4867.49594375338,85.6295,85.6524,85.5914,85.6295,4867.4959
2014-03-24 11:45:00,112.26,112.26,112.15,112.15,4326.663061114115,85.599,85.599,85.5151,85.5151,4326.6631
2014-03-24 11:50:00,112.13,112.15,111.98,112.1,18929.15089237425,85.4999,85.5151,85.3855,85.477,18929.1509
2014-03-24 11:55:00,112.1,112.13,112.03,112.05,10167.658193618172,85.477,85.4999,85.4236,85.4389,10167.6582
2014-03-24 12:00:00,112.02,112.24,111.97,112.24,4759.329367225527,85.416,85.5838,85.3779,85.5838,4759.3294
2014-03-24 12:05:00,112.22,112.22,112.07,112.09,5732.828555976204,85.5685,85.5685,85.4541,85.4694,5732.8286
2014-03-24 12:10:00,112.1,112.1,111.92,111.96,5408.328826392644,85.477,85.477,85.3397,85.3702,5408.3288
2014-03-24 12:15:00,111.95,111.98,111.9,111.9,4218.496484586262,85.3626,85.3855,85.3245,85.3245,4218.4965
2014-03-24 12:20:00,111.89,111.89,111.74,111.74,4867.49594375338,85.3169,85.3169,85.2025,85.2025,4867.4959
2014-03-24 12:25:00,111.74,111.74,111.59,111.59,5191.995673336939,85.2025,85.2025,85.0881,85.0881,5191.9957
2014-03-24 12:30:00,111.59,111.63,111.52,111.57,13953.488372093025,85.0881,85.1186,85.0347,85.0729,13953.4884
2014-03-24 12:35:00,111.55,111.58,111.4,111.48,18496.484586262843,85.0576,85.0805,84.9432,85.0042,18496.4846
2014-03-24 12:40:00,111.44,111.49,111.37,111.38,8761.492698756085,84.9737,85.0119,84.9204,84.928,8761.4927
2014-03-24 12:45:00,111.39,111.44,111.33,111.37,17198.48566792861,84.9356,84.9737,84.8899,84.9204,17198.4857
2014-03-24 12:50:00,111.37,111.41,111.32,111.32,9410.4921579232,84.9204,84.9509,84.8822,84.8822,9410.4922
2014-03-24 12:55:00,111.3,111.42,111.3,111.37,4867.49594375338,84.867,84.9585,84.867,84.9204,4867.4959
2014-03-24 13:00:00,111.4,111.62,111.4,111.61,7030.8274743104375,84.9432,85.111,84.9432,85.1034,7030.8275
2014-03-24 13:05:00,111.63,111.63,111.47,111.48,6489.994591671173,85.1186,85.1186,84.9966,85.0042,6489.9946
2014-03-24 13:10:00,111.48,111.51,111.47,111.47,5191.995673336939,85.0042,85.0271,84.9966,84.9966,5191.9957
2014-03-24 13:15:00,111.48,111.49,111.42,111.42,9843.158464034614,85.0042,85.0119,84.9585,84.9585,9843.1585
2014-03-24 13:20:00,111.43,111.48,111.42,111.43,6165.494862087615,84.9661,85.0042,84.9585,84.9661,6165.4949
2014-03-24 13:25:00,111.44,111.45,111.37,111.39,41644.13196322336,84.9737,84.9814,84.9204,84.9356,41644.132
2014-03-24 13:30:00,111.39,111.43,111.32,111.35,32233.63980530016,84.9356,84.9661,84.8822,84.9051,32233.6398
2014-03-24 13:35:00,111.35,111.37,111.21,111.21,44240.12979989183,84.9051,84.9204,84.7984,84.7984,44240.1298
2014-03-24 13:40:00,111.21,111.43,111.21,111.37,24445.64629529475,84.7984,84.9661,84.7984,84.9204,24445.6463
2014-03-24 13:45:00,111.38,111.45,111.21,111.23,36992.969172525685,84.928,84.9814,84.7984,84.8136,36992.9692
2014-03-24 13:50:00,111.22,111.32,111.15,111.31,16657.652785289345,84.806,84.8822,84.7526,84.8746,16657.6528
2014-03-24 13:55:00,111.31,111.39,111.21,111.38,30070.308274743104,84.8746,84.9356,84.7984,84.928,30070.3083
2014-03-24 14:00:00,111.41,111.43,111.34,111.35,23580.31368307193,84.9509,84.9661,84.8975,84.9051,23580.3137
2014-03-24 14:05:00,111.35,111.37,111.18,111.19,30286.641427798808,84.9051,84.9204,84.7755,84.7831,30286.6414
2014-03-24 14:10:00,111.19,111.19,111.04,111.14,19578.15035154137,84.7831,84.7831,84.6687,84.745,19578.1504
2014-03-24 14:15:00,111.15,111.15,110.97,110.98,27366.14386154678,84.7526,84.7526,84.6154,84.623,27366.1439
2014-03-24 14:20:00,110.98,111.0,110.92,110.95,19686.316928069227,84.623,84.6382,84.5772,84.6001,19686.3169
2014-03-24 14:25:00,110.96,111.1,110.9,111.1,12871.822606814494,84.6077,84.7145,84.562,84.7145,12871.8226
2014-03-24 14:30:00,111.09,111.16,111.08,111.14,15467.820443482964,84.7069,84.7602,84.6992,84.745,15467.8204
2014-03-24 14:35:00,111.12,111.12,110.99,111.01,11357.490535424551,84.7297,84.7297,84.6306,84.6459,11357.4905
2014-03-24 14:40:00,111.02,111.12,111.0,111.02,32449.972958355866,84.6535,84.7297,84.6382,84.6535,32449.973
2014-03-24 14:45:00,111.03,111.18,110.98,111.07,55489.453758788535,84.6611,84.7755,84.623,84.6916,55489.4538
2014-03-24 14:50:00,111.08,111.28,111.06,111.19,17955.65170362358,84.6992,84.8517,84.684,84.7831,17955.6517
2014-03-24 14:55:00,111.19,111.21,111.11,111.14,11898.323418063816,84.7831,84.7984,84.7221,84.745,11898.3234
2014-03-24 15:00:00,111.14,111.14,111.0,111.0,9085.992428339645,84.745,84.745,84.6382,84.6382,9085.9924
2014-03-24 15:05:00,111.0,111.13,111.0,111.04,16982.152514872905,84.6382,84.7374,84.6382,84.6687,16982.1525
2014-03-24 15:10:00,111.03,111.04,110.9,110.95,13520.82206598161,84.6611,84.6687,84.562,84.6001,13520.8221
2014-03-24 15:15:00,110.97,111.12,110.92,111.12,6598.161168199026,84.6154,84.7297,84.5772,84.7297,6598.1612
2014-03-24 15:20:00,111.12,111.17,111.05,111.17,12006.489994591671,84.7297,84.7679,84.6764,84.7679,12006.49
2014-03-24 15:25:00,111.22,111.28,111.12,111.28,5840.995132504056,84.806,84.8517,84.7297,84.8517,5840.9951
2014-03-24 15:30:00,111.29,111.45,111.29,111.41,8977.82585181179,84.8594,84.9814,84.8594,84.9509,8977.8259
2014-03-24 15:35:00,111.4,111.43,111.23,111.25,15143.320713899404,84.9432,84.9661,84.8136,84.8289,15143.3207
2014-03-24 15:40:00,111.24,111.25,111.19,111.23,18929.15089237425,84.8212,84.8289,84.7831,84.8136,18929.1509
2014-03-24 15:45:00,111.22,111.27,111.16,111.17,27366.14386154678,84.806,84.8441,84.7602,84.7679,27366.1439
2014-03-24 15:50:00,111.17,111.25,111.12,111.21,22282.314764737694,84.7679,84.8289,84.7297,84.7984,22282.3148
2014-03-24 15:55:00,111.22,111.22,111.07,111.1,39805.30016224986,84.806,84.806,84.6916,84.7145,39805.3002
2014-03-25 09:30:00,111.95,112.24,111.79,111.89,45321.79556517036,85.3626,85.5838,85.2406,85.3169,45321.7956
2014-03-25 09:35:00,111.96,112.27,111.94,112.27,8761.492698756085,85.3702,85.6066,85.355,85.6066,8761.4927
2014-03-25 09:40:00,112.24,112.24,111.91,112.01,10492.15792320173,85.5838,85.5838,85.3321,85.4084,10492.1579
2014-03-25 09:45:00,112.02,112.04,111.87,112.01,7355.327203893997,85.416,85.4312,85.3016,85.4084,7355.3272
2014-03-25 09:50:00,112.03,112.03,111.87,111.9,8220.65981611682,85.4236,85.4236,85.3016,85.3245,8220.6598
2014-03-25 09:55:00,111.9,111.94,111.86,111.86,9302.32558139535,85.3245,85.355,85.294,85.294,9302.3256
2014-03-25 10:00:00,111.95,112.0,111.74,111.81,28447.80962682531,85.3626,85.4007,85.2025,85.2559,28447.8096
2014-03-25 10:05:00,111.76,111.89,111.72,111.81,7247.160627366144,85.2177,85.3169,85.1872,85.2559,7247.1606
2014-03-25 10:10:00,111.86,111.86,111.68,111.76,13845.32179556517,85.294,85.294,85.1567,85.2177,13845.3218
2014-03-25 10:15:00,111.8,111.83,111.69,111.83,6273.661438615468,85.2482,85.2711,85.1644,85.2711,6273.6614
2014-03-25 10:20:00,111.8,111.8,111.54,111.54,8869.659275283937,85.2482,85.2482,85.05,85.05,8869.6593
2014-03-25 10:25:00,111.61,111.69,111.54,111.58,5300.162249864791,85.1034,85.1644,85.05,85.0805,5300.1622
2014-03-25 10:30:00,111.63,111.63,111.43,111.43,6706.327744726879,85.1186,85.1186,84.9661,84.9661,6706.3277
2014-03-25 10:35:00,111.4,111.44,111.25,111.29,5840.995132504056,84.9432,84.9737,84.8289,84.8594,5840.9951
2014-03-25 10:40:00,111.32,111.33,111.2,111.21,4975.662520281233,84.8822,84.8899,84.7907,84.7984,4975.6625
2014-03-25 10:45:00,111.24,111.24,111.12,111.15,5408.328826392644,84.8212,84.8212,84.7297,84.7526,5408.3288
2014-03-25 10:50:00,111.12,111.14,111.03,111.05,22174.14818820984,84.7297,84.745,84.6611,84.6764,22174.1482
2014-03-25 10:55:00,111.04,111.06,110.94,110.95,5624.66197944835,84.6687,84.684,84.5925,84.6001,5624.662
2014-03-25 11:00:00,110.94,111.11,110.94,111.11,13304.488912925906,84.5925,84.7221,84.5925,84.7221,13304.4889
2014-03-25 11:05:00,111.08,111.21,111.06,111.2,5516.495402920497,84.6992,84.7984,84.684,84.7907,5516.4954
2014-03-25 11:10:00,111.24,111.28,111.16,111.27,3353.16387236344,84.8212,84.8517,84.7602,84.8441,3353.1639
2014-03-25 11:15:00,111.32,111.39,111.28,111.39,2055.164954029205,84.8822,84.9356,84.8517,84.9356,2055.165
2014-03-25 11:20:00,111.44,111.45,111.32,111.41,7571.660356949702,84.9737,84.9814,84.8822,84.9509,7571.6604
2014-03-25 11:25:00,111.39,111.4,111.26,111.34,3569.4970254191453,84.9356,84.9432,84.8365,84.8975,3569.497
2014-03-25 11:30:00,111.36,111.4,111.31,111.37,4759.329367225527,84.9127,84.9432,84.8746,84.9204,4759.3294
2014-03-25 11:35:00,111.29,111.43,111.25,111.37,4110.32990805841,84.8594,84.9661,84.8289,84.9204,4110.3299
2014-03-25 11:40:00,111.39,111.43,111.35,111.38,8112.493239588966,84.9356,84.9661,84.9051,84.928,8112.4932
2014-03-25 11:45:00,111.38,111.38,111.28,111.28,4110.32990805841,84.928,84.928,84.8517,84.8517,4110.3299
2014-03-25 11:50:00,111.31,111.35,111.25,111.29,4542.9962141698215,84.8746,84.9051,84.8289,84.8594,4542.9962
2014-03-25 11:55:00,111.27,111.32,111.16,111.3,5191.995673336939,84.8441,84.8822,84.7602,84.867,5191.9957
2014-03-25 12:00:00,111.29,111.37,111.26,111.36,4759.329367225527,84.8594,84.9204,84.8365,84.9127,4759.3294
2014-03-25 12:05:00,111.38,111.47,111.37,111.47,4326.663061114115,84.928,84.9966,84.9204,84.9966,4326.6631
2014-03-25 12:10:00,111.49,111.5,111.41,111.43,14818.820984315846,85.0119,85.0195,84.9509,84.9661,14818.821
2014-03-25 12:15:00,111.45,111.46,111.39,111.43,8220.65981611682,84.9814,84.989,84.9356,84.9661,8220.6598
2014-03-25 12:20:00,111.4,111.4,111.22,111.32,3677.6636019469984,84.9432,84.9432,84.806,84.8822,3677.6636
2014-03-25 12:25:00,111.25,111.29,111.15,111.23,2595.997836668469,84.8289,84.8594,84.7526,84.8136,2595.9978
2014-03-25 12:30:00,111.24,111.42,111.2,111.41,3244.9972958355866,84.8212,84.9585,84.7907,84.9509,3244.9973
2014-03-25 12:35:00,111.41,111.55,111.4,111.49,16657.652785289345,84.9509,85.0576,84.9432,85.0119,16657.6528
2014-03-25 12:40:00,111.54,111.59,111.5,111.54,14169.821525148727,85.05,85.0881,85.0195,85.05,14169.8215
2014-03-25 12:45:00,111.54,111.6,111.53,111.54,15684.153596538668,85.05,85.0957,85.0424,85.05,15684.1536
2014-03-25 12:50:00,111.55,111.63,111.53,111.63,3028.664142779881,85.0576,85.1186,85.0424,85.1186,3028.6641
2014-03-25 12:55:00,111.61,111.67,111.57,111.59,7896.160086533261,85.1034,85.1491,85.0729,85.0881,7896.1601
2014-03-25 13:00:00,111.63,111.63,111.53,111.58,7679.826933477555,85.1186,85.1186,85.0424,85.0805,7679.8269
2014-03-25 13:05:00,111.61,111.66,111.59,111.66,4651.162790697675,85.1034,85.1415,85.0881,85.1415,4651.1628
2014-03-25 13:10:00,111.62,111.66,111.59,111.6,5191.995673336939,85.111,85.1415,85.0881,85.0957,5191.9957
2014-03-25 13:15:00,111.61,111.76,111.61,111.73,5191.995673336939,85.1034,85.2177,85.1034,85.1949,5191.9957
2014-03-25 13:20:00,111.73,111.8,111.72,111.8,7463.49378042185,85.1949,85.2482,85.1872,85.2482,7463.4938
2014-03-25 13:25:00,111.8,111.83,111.77,111.77,9302.32558139535,85.2482,85.2711,85.2254,85.2254,9302.3256
2014-03-25 13:30:00,111.8,111.82,111.77,111.77,3353.16387236344,85.2482,85.2635,85.2254,85.2254,3353.1639
2014-03-25 13:35:00,111.79,111.79,111.73,111.77,4326.663061114115,85.2406,85.2406,85.1949,85.2254,4326.6631
2014-03-25 13:40:00,111.78,111.85,111.7,111.85,12871.822606814494,85.233,85.2864,85.172,85.2864,12871.8226
2014-03-25 13:45:00,111.84,111.88,111.81,111.82,6922.660897782585,85.2787,85.3092,85.2559,85.2635,6922.6609
2014-03-25 13:50:00,111.79,111.81,111.74,111.79,8004.326663061114,85.2406,85.2559,85.2025,85.2406,8004.3267
2014-03-25 13:55:00,111.8,111.81,111.73,111.8,7247.160627366144,85.2482,85.2559,85.1949,85.2482,7247.1606
2014-03-25 14:00:00,111.76,111.78,111.72,111.72,8761.492698756085,85.2177,85.233,85.1872,85.1872,8761.4927
2014-03-25 14:05:00,111.73,111.8,111.7,111.78,10924.824229313142,85.1949,85.2482,85.172,85.233,10924.8242
2014-03-25 14:10:00,111.79,111.85,111.73,111.76,20984.31584640346,85.2406,85.2864,85.1949,85.2177,20984.3158
2014-03-25 14:15:00,111.76,111.76,111.65,111.67,9843.158464034614,85.2177,85.2177,85.1339,85.1491,9843.1585
2014-03-25 14:20:00,111.7,111.74,111.66,111.69,5300.162249864791,85.172,85.2025,85.1415,85.1644,5300.1622
2014-03-25 14:25:00,111.72,111.75,111.65,111.67,21525.148729042725,85.1872,85.2101,85.1339,85.1491,21525.1487
2014-03-25 14:30:00,111.68,111.73,111.68,111.68,13953.488372093025,85.1567,85.1949,85.1567,85.1567,13953.4884
2014-03-25 14:35:00,111.68,111.72,111.65,111.71,3028.664142779881,85.1567,85.1872,85.1339,85.1796,3028.6641
2014-03-25 14:40:00,111.71,111.71,111.64,111.68,4867.49594375338,85.1796,85.1796,85.1262,85.1567,4867.4959
2014-03-25 14:45:00,111.67,111.67,111.56,111.56,5624.66197944835,85.1491,85.1491,85.0652,85.0652,5624.662
2014-03-25 14:50:00,111.56,111.56,111.49,111.49,6598.161168199026,85.0652,85.0652,85.0119,85.0119,6598.1612
2014-03-25 14:55:00,111.52,111.53,111.5,111.5,5624.66197944835,85.0347,85.0424,85.0195,85.0195,5624.662
2014-03-25 15:00:00,111.49,111.57,111.49,111.53,6922.660897782585,85.0119,85.0729,85.0119,85.0424,6922.6609
2014-03-25 15:05:00,111.53,111.57,111.49,111.56,7355.327203893997,85.0424,85.0729,85.0119,85.0652,7355.3272
2014-03-25 15:10:00,111.55,111.69,111.55,111.69,4867.49594375338,85.0576,85.1644,85.0576,85.1644,4867.4959
2014-03-25 15:15:00,111.69,111.69,111.57,111.64,8328.826392644673,85.1644,85.1644,85.0729,85.1262,8328.8264
2014-03-25 15:20:00,111.64,111.75,111.58,111.61,9302.32558139535,85.1262,85.2101,85.0805,85.1034,9302.3256
2014-03-25 15:25:00,111.61,111.62,111.57,111.61,7896.160086533261,85.1034,85.111,85.0729,85.1034,7896.1601
2014-03-25 15:30:00,111.61,111.65,111.55,111.61,13412.655489453758,85.1034,85.1339,85.0576,85.1034,13412.6555
2014-03-25 15:35:00,111.6,111.69,111.6,111.66,11249.3239588967,85.0957,85.1644,85.0957,85.1415,11249.324
2014-03-25 15:40:00,111.67,111.74,111.65,111.72,8328.826392644673,85.1491,85.2025,85.1339,85.1872,8328.8264
2014-03-25 15:45:00,111.72,111.75,111.57,111.75,24770.14602487831,85.1872,85.2101,85.0729,85.2101,24770.146
2014-03-25 15:50:00,111.76,111.87,111.7,111.86,54515.95457003786,85.2177,85.3016,85.172,85.294,54515.9546
2014-03-25 15:55:00,111.86,111.87,111.77,111.83,149486.2087614927,85.294,85.3016,85.2254,85.2711,149486.2088
2014-03-26 09:30:00,112.38,112.5,111.91,112.05,18280.15143320714,85.6905,85.782,85.3321,85.4389,18280.1514
2014-03-26 09:35:00,111.93,112.09,111.89,111.96,10492.15792320173,85.3474,85.4694,85.3169,85.3702,10492.1579
2014-03-26 09:40:00,111.95,112.05,111.9,111.95,7138.994050838291,85.3626,85.4389,85.3245,85.3626,7138.9941
2014-03-26 09:45:00,112.0,112.18,111.8,112.07,9194.159004867495,85.4007,85.538,85.2482,85.4541,9194.159
2014-03-26 09:50:00,111.99,112.04,111.85,111.94,6165.494862087615,85.3931,85.4312,85.2864,85.355,6165.4949
2014-03-26 09:55:00,111.95,111.99,111.7,111.7,11790.156841535963,85.3626,85.3931,85.172,85.172,11790.1568
2014-03-26 10:00:00,111.7,111.78,111.61,111.7,19469.98377501352,85.172,85.233,85.1034,85.172,19469.9838
2014-03-26 10:05:00,111.73,111.78,111.61,111.67,5732.828555976204,85.1949,85.233,85.1034,85.1491,5732.8286
2014-03-26 10:10:00,111.65,111.95,111.64,111.95,6598.161168199026,85.1339,85.3626,85.1262,85.3626,6598.1612
2014-03-26 10:15:00,111.89,112.01,111.78,111.78,5516.495402920497,85.3169,85.4084,85.233,85.233,5516.4954
2014-03-26 10:20:00,111.76,111.85,111.66,111.74,9085.992428339645,85.2177,85.2864,85.1415,85.2025,9085.9924
2014-03-26 10:25:00,111.67,111.74,111.62,111.7,12763.656030286642,85.1491,85.2025,85.111,85.172,12763.656
2014-03-26 10:30:00,111.74,111.75,111.7,111.74,3461.3304488912927,85.2025,85.2101,85.172,85.2025,3461.3304
2014-03-26 10:35:00,111.72,111.83,111.68,111.79,4110.32990805841,85.1872,85.2711,85.1567,85.2406,4110.3299
2014-03-26 10:40:00,111.77,111.8,111.72,111.73,5949.161709031909,85.2254,85.2482,85.1872,85.1949,5949.1617
2014-03-26 10:45:00,111.68,111.72,111.62,111.62,7247.160627366144,85.1567,85.1872,85.111,85.111,7247.1606
2014-03-26 10:50:00,111.7,111.75,111.64,111.64,8004.326663061114,85.172,85.2101,85.1262,85.1262,8004.3267
2014-03-26 10:55:00,111.64,111.73,111.64,111.69,4542.9962141698215,85.1262,85.1949,85.1262,85.1644,4542.9962
2014-03-26 11:00:00,111.68,111.86,111.63,111.86,12871.822606814494,85.1567,85.294,85.1186,85.294,12871.8226
2014-03-26 11:05:00,111.84,111.91,111.81,111.91,7247.160627366144,85.2787,85.3321,85.2559,85.3321,7247.1606
2014-03-26 11:10:00,111.91,111.94,111.86,111.89,3244.9972958355866,85.3321,85.355,85.294,85.3169,3244.9973
2014-03-26 11:15:00,111.92,111.92,111.82,111.89,18280.15143320714,85.3397,85.3397,85.2635,85.3169,18280.1514
2014-03-26 11:20:00,111.89,112.05,111.89,112.04,5408.328826392644,85.3169,85.4389,85.3169,85.4312,5408.3288
2014-03-26 11:25:00,112.0,112.15,111.99,112.15,2812.330989724175,85.4007,85.5151,85.3931,85.5151,2812.331
2014-03-26 11:30:00,112.1,112.15,112.09,112.1,4975.662520281233,85.477,85.5151,85.4694,85.477,4975.6625
2014-03-26 11:35:00,112.1,112.11,112.01,112.08,4434.8296376419685,85.477,85.4846,85.4084,85.4617,4434.8296
2014-03-26 11:40:00,112.07,112.09,111.88,111.89,8545.159545700379,85.4541,85.4694,85.3092,85.3169,8545.1595
2014-03-26 11:45:00,111.88,111.91,111.74,111.79,3353.16387236344,85.3092,85.3321,85.2025,85.2406,3353.1639
2014-03-26 11:50:00,111.82,111.91,111.82,111.85,6057.328285559762,85.2635,85.3321,85.2635,85.2864,6057.3283
2014-03-26 11:55:00,111.84,111.94,111.81,111.94,3785.830178474851,85.2787,85.355,85.2559,85.355,3785.8302
2014-03-26 12:00:00,111.94,111.97,111.79,111.79,2704.164413196322,85.355,85.3779,85.2406,85.2406,2704.1644
2014-03-26 12:05:00,111.79,111.88,111.75,111.88,5408.328826392644,85.2406,85.3092,85.2101,85.3092,5408.3288
2014-03-26 12:10:00,111.83,111.98,111.79,111.94,9302.32558139535,85.2711,85.3855,85.2406,85.355,9302.3256
2014-03-26 12:15:00,111.89,111.92,111.88,111.88,2163.3315305570577,85.3169,85.3397,85.3092,85.3092,2163.3315
2014-03-26 12:20:00,111.86,111.9,111.76,111.78,5732.828555976204,85.294,85.3245,85.2177,85.233,5732.8286
2014-03-26 12:25:00,111.78,111.8,111.72,111.8,4434.8296376419685,85.233,85.2482,85.1872,85.2482,4434.8296
2014-03-26 12:30:00,111.75,111.98,111.75,111.98,6057.328285559762,85.2101,85.3855,85.2101,85.3855,6057.3283
2014-03-26 12:35:00,111.98,112.07,111.95,111.99,4759.329367225527,85.3855,85.4541,85.3626,85.3931,4759.3294
2014-03-26 12:40:00,111.99,112.05,111.99,112.03,1406.1654948620876,85.3931,85.4389,85.3931,85.4236,1406.1655
2014-03-26 12:45:00,112.01,112.12,112.01,112.12,6165.494862087615,85.4084,85.4923,85.4084,85.4923,6165.4949
2014-03-26 12:50:00,112.13,112.15,112.06,112.07,4110.32990805841,85.4999,85.5151,85.4465,85.4541,4110.3299
2014-03-26 12:55:00,112.06,112.18,112.03,112.09,2920.497566252028,85.4465,85.538,85.4236,85.4694,2920.4976
2014-03-26 13:00:00,112.11,112.11,111.98,111.98,3569.4970254191453,85.4846,85.4846,85.3855,85.3855,3569.497
2014-03-26 13:05:00,111.96,111.96,111.85,111.86,3569.4970254191453,85.3702,85.3702,85.2864,85.294,3569.497
2014-03-26 13:10:00,111.82,111.82,111.79,111.82,2812.330989724175,85.2635,85.2635,85.2406,85.2635,2812.331
2014-03-26 13:15:00,111.79,111.79,111.71,111.71,2055.164954029205,85.2406,85.2406,85.1796,85.1796,2055.165
2014-03-26 13:20:00,111.72,111.75,111.65,111.65,3028.664142779881,85.1872,85.2101,85.1339,85.1339,3028.6641
2014-03-26 13:25:00,111.65,111.65,111.42,111.42,4326.663061114115,85.1339,85.1339,84.9585,84.9585,4326.6631
2014-03-26 13:30:00,111.38,111.38,111.27,111.31,5516.495402920497,84.928,84.928,84.8441,84.8746,5516.4954
2014-03-26 13:35:00,111.28,111.29,111.19,111.2,3893.996755002704,84.8517,84.8594,84.7831,84.7907,3893.9968
2014-03-26 13:40:00,111.22,111.24,111.0,111.13,21633.315305570577,84.806,84.8212,84.6382,84.7374,21633.3153
2014-03-26 13:45:00,111.12,111.13,110.96,111.0,6489.994591671173,84.7297,84.7374,84.6077,84.6382,6489.9946
2014-03-26 13:50:00,111.01,111.03,110.88,110.99,17631.15197404002,84.6459,84.6611,84.5467,84.6306,17631.152
2014-03-26 13:55:00,110.98,111.14,110.94,111.1,2487.8312601406165,84.623,84.745,84.5925,84.7145,2487.8313
2014-03-26 14:00:00,111.09,111.14,110.99,111.14,10816.657652785289,84.7069,84.745,84.6306,84.745,10816.6577
2014-03-26 14:05:00,111.13,111.24,111.11,111.24,7138.994050838291,84.7374,84.8212,84.7221,84.8212,7138.9941
2014-03-26 14:10:00,111.21,111.21,111.06,111.06,7247.160627366144,84.7984,84.7984,84.684,84.684,7247.1606
2014-03-26 14:15:00,111.0,111.06,110.9,110.96,6165.494862087615,84.6382,84.684,84.562,84.6077,6165.4949
2014-03-26 14:20:00,110.96,111.16,110.92,111.08,5191.995673336939,84.6077,84.7602,84.5772,84.6992,5191.9957
2014-03-26 14:25:00,111.04,111.1,111.02,111.05,3136.830719307734,84.6687,84.7145,84.6535,84.6764,3136.8307
2014-03-26 14:30:00,111.04,111.04,110.95,110.96,3461.3304488912927,84.6687,84.6687,84.6001,84.6077,3461.3304
2014-03-26 14:35:00,110.98,111.0,110.96,110.97,1406.1654948620876,84.623,84.6382,84.6077,84.6154,1406.1655
2014-03-26 14:40:00,110.96,111.0,110.91,110.96,9626.825310978908,84.6077,84.6382,84.5696,84.6077,9626.8253
2014-03-26 14:45:00,110.99,111.04,110.97,111.01,10275.824770146024,84.6306,84.6687,84.6154,84.6459,10275.8248
2014-03-26 14:50:00,111.02,111.15,111.0,111.15,5408.328826392644,84.6535,84.7526,84.6382,84.7526,5408.3288
2014-03-26 14:55:00,111.13,111.24,111.12,111.24,4542.9962141698215,84.7374,84.8212,84.7297,84.8212,4542.9962
2014-03-26 15:00:00,111.22,111.25,111.11,111.14,6922.660897782585,84.806,84.8289,84.7221,84.745,6922.6609
2014-03-26 15:05:00,111.18,111.24,111.15,111.2,6922.660897782585,84.7755,84.8212,84.7526,84.7907,6922.6609
2014-03-26 15:10:00,111.2,111.23,111.12,111.18,4542.9962141698215,84.7907,84.8136,84.7297,84.7755,4542.9962
2014-03-26 15:15:00,111.18,111.22,111.08,111.15,7030.8274743104375,84.7755,84.806,84.6992,84.7526,7030.8275
2014-03-26 15:20:00,111.12,111.12,111.07,111.12,7138.994050838291,84.7297,84.7297,84.6916,84.7297,7138.9941
2014-03-26 15:25:00,111.1,111.1,110.97,110.98,7247.160627366144,84.7145,84.7145,84.6154,84.623,7247.1606
2014-03-26 15:30:00,111.0,111.03,110.98,111.03,4434.8296376419685,84.6382,84.6611,84.623,84.6611,4434.8296
2014-03-26 15:35:00,111.04,111.04,110.89,110.92,3893.996755002704,84.6687,84.6687,84.5544,84.5772,3893.9968
2014-03-26 15:40:00,110.9,110.9,110.76,110.76,15035.154137371552,84.562,84.562,84.4552,84.4552,15035.1541
2014-03-26 15:45:00,110.76,110.77,110.58,110.64,14277.98810167658,84.4552,84.4629,84.318,84.3637,14277.9881
2014-03-26 15:50:00,110.63,110.63,110.51,110.52,28772.30935640887,84.3561,84.3561,84.2646,84.2722,28772.3094
2014-03-26 15:55:00,110.51,110.52,110.38,110.39,43266.630611141154,84.2646,84.2722,84.1655,84.1731,43266.6306
2014-03-27 09:30:00,110.27,110.35,109.79,109.8,29096.809085992427,84.0816,84.1426,83.7156,83.7232,29096.8091
2014-03-27 09:35:00,109.79,109.81,109.18,109.25,21200.648999459165,83.7156,83.7309,83.2505,83.3039,21200.649
2014-03-27 09:40:00,109.23,109.37,109.14,109.21,10383.991346673878,83.2886,83.3954,83.22,83.2734,10383.9913
2014-03-27 09:45:00,109.32,109.37,109.1,109.18,14277.98810167658,83.3572,83.3954,83.1895,83.2505,14277.9881
2014-03-27 09:50:00,109.18,109.29,109.09,109.19,17414.818820984314,83.2505,83.3344,83.1819,83.2581,17414.8188
2014-03-27 09:55:00,109.19,109.33,109.15,109.24,8004.326663061114,83.2581,83.3649,83.2276,83.2962,8004.3267
2014-03-27 10:00:00,109.24,109.37,109.1,109.29,15359.65386695511,83.2962,83.3954,83.1895,83.3344,15359.6539
2014-03-27 10:05:00,109.37,109.6,109.21,109.6,6922.660897782585,83.3954,83.5707,83.2734,83.5707,6922.6609
2014-03-27 10:10:00,109.6,109.7,109.55,109.57,10383.991346673878,83.5707,83.647,83.5326,83.5479,10383.9913
2014-03-27 10:15:00,109.54,109.68,109.52,109.68,9626.825310978908,83.525,83.6317,83.5097,83.6317,9626.8253
2014-03-27 10:20:00,109.71,109.79,109.67,109.67,8436.992969172525,83.6546,83.7156,83.6241,83.6241,8436.993
2014-03-27 10:25:00,109.69,109.7,109.49,109.49,10708.491076257436,83.6394,83.647,83.4869,83.4869,10708.4911
2014-03-27 10:30:00,109.5,109.59,109.46,109.59,6814.494321254732,83.4945,83.5631,83.464,83.5631,6814.4943
2014-03-27 10:35:00,109.56,109.64,109.41,109.55,11573.82368848026,83.5402,83.6012,83.4259,83.5326,11573.8237
2014-03-27 10:40:00,109.46,109.51,109.31,109.31,8869.659275283937,83.464,83.5021,83.3496,83.3496,8869.6593
2014-03-27 10:45:00,109.33,109.45,109.32,109.44,6489.994591671173,83.3649,83.4564,83.3572,83.4487,6489.9946
2014-03-27 10:50:00,109.46,109.46,109.22,109.28,11032.990805840996,83.464,83.464,83.281,83.3267,11032.9908
2014-03-27 10:55:00,109.33,109.46,109.3,109.43,17631.15197404002,83.3649,83.464,83.342,83.4411,17631.152
2014-03-27 11:00:00,109.46,109.5,109.38,109.38,19037.317468902107,83.464,83.4945,83.403,83.403,19037.3175
2014-03-27 11:05:00,109.39,109.53,109.38,109.38,8761.492698756085,83.4106,83.5174,83.403,83.403,8761.4927
2014-03-27 11:10:00,109.37,109.4,109.28,109.32,16549.486208761493,83.3954,83.4182,83.3267,83.3572,16549.4862
2014-03-27 11:15:00,109.35,109.46,109.34,109.41,5408.328826392644,83.3801,83.464,83.3725,83.4259,5408.3288
2014-03-27 11:20:00,109.41,109.43,109.29,109.34,2379.6646836127634,83.4259,83.4411,83.3344,83.3725,2379.6647
2014-03-27 11:25:00,109.35,109.36,109.29,109.36,2595.997836668469,83.3801,83.3877,83.3344,83.3877,2595.9978
2014-03-27 11:30:00,109.3,109.34,109.25,109.27,33747.9718766901,83.342,83.3725,83.3039,83.3191,33747.9719
2014-03-27 11:35:00,109.29,109.36,109.29,109.32,19145.484045429963,83.3344,83.3877,83.3344,83.3572,19145.484
2014-03-27 11:40:00,109.31,109.35,109.29,109.3,14494.321254732287,83.3496,83.3801,83.3344,83.342,14494.3213
2014-03-27 11:45:00,109.32,109.37,109.31,109.33,5516.495402920497,83.3572,83.3954,83.3496,83.3649,5516.4954
2014-03-27 11:50:00,109.33,109.37,109.29,109.34,7030.8274743104375,83.3649,83.3954,83.3344,83.3725,7030.8275
2014-03-27 11:55:00,109.32,109.42,109.29,109.39,23255.81395348837,83.3572,83.4335,83.3344,83.4106,23255.814
2014-03-27 12:00:00,109.38,109.44,109.3,109.32,30394.808004326664,83.403,83.4487,83.342,83.3572,30394.808
2014-03-27 12:05:00,109.32,109.39,109.29,109.34,6273.661438615468,83.3572,83.4106,83.3344,83.3725,6273.6614
2014-03-27 12:10:00,109.35,109.41,109.3,109.41,4218.496484586262,83.3801,83.4259,83.342,83.4259,4218.4965
2014-03-27 12:15:00,109.45,109.53,109.33,109.37,12006.489994591671,83.4564,83.5174,83.3649,83.3954,12006.49
2014-03-27 12:20:00,109.37,109.53,109.35,109.43,6706.327744726879,83.3954,83.5174,83.3801,83.4411,6706.3277
2014-03-27 12:25:00,109.44,109.45,109.38,109.41,6922.660897782585,83.4487,83.4564,83.403,83.4259,6922.6609
2014-03-27 12:30:00,109.45,109.51,109.41,109.41,6381.828015143321,83.4564,83.5021,83.4259,83.4259,6381.828
2014-03-27 12:35:00,109.48,109.53,109.45,109.53,3893.996755002704,83.4792,83.5174,83.4564,83.5174,3893.9968
2014-03-27 12:40:00,109.57,109.57,109.49,109.53,2163.3315305570577,83.5479,83.5479,83.4869,83.5174,2163.3315
2014-03-27 12:45:00,109.49,109.74,109.49,109.69,4002.163331530557,83.4869,83.6775,83.4869,83.6394,4002.1633
2014-03-27 12:50:00,109.67,109.7,109.59,109.61,3353.16387236344,83.6241,83.647,83.5631,83.5784,3353.1639
2014-03-27 12:55:00,109.63,109.75,109.63,109.74,1297.9989183342348,83.5936,83.6851,83.5936,83.6775,1297.9989
2014-03-27 13:00:00,109.78,109.92,109.77,109.91,6489.994591671173,83.708,83.8147,83.7004,83.8071,6489.9946
2014-03-27 13:05:00,109.94,110.06,109.94,110.02,6814.494321254732,83.83,83.9215,83.83,83.891,6814.4943
2014-03-27 13:10:00,110.01,110.01,109.86,109.9,4651.162790697675,83.8834,83.8834,83.769,83.7995,4651.1628
2014-03-27 13:15:00,109.91,109.91,109.74,109.85,3569.4970254191453,83.8071,83.8071,83.6775,83.7614,3569.497
2014-03-27 13:20:00,109.83,109.83,109.73,109.78,12439.156300703082,83.7461,83.7461,83.6699,83.708,12439.1563
2014-03-27 13:25:00,109.79,109.82,109.73,109.76,4434.8296376419685,83.7156,83.7385,83.6699,83.6927,4434.8296
2014-03-27 13:30:00,109.75,109.8,109.56,109.58,4975.662520281233,83.6851,83.7232,83.5402,83.5555,4975.6625
2014-03-27 13:35:00,109.56,109.56,109.46,109.52,11898.323418063816,83.5402,83.5402,83.464,83.5097,11898.3234
2014-03-27 13:40:00,109.53,109.62,109.51,109.52,4759.329367225527,83.5174,83.586,83.5021,83.5097,4759.3294
2014-03-27 13:45:00,109.52,109.52,109.39,109.39,4975.662520281233,83.5097,83.5097,83.4106,83.4106,4975.6625
2014-03-27 13:50:00,109.36,109.53,109.36,109.52,3785.830178474851,83.3877,83.5174,83.3877,83.5097,3785.8302
2014-03-27 13:55:00,109.49,109.5,109.25,109.39,26068.14494321255,83.4869,83.4945,83.3039,83.4106,26068.1449
2014-03-27 14:00:00,109.36,109.56,109.34,109.34,44889.12925905895,83.3877,83.5402,83.3725,83.3725,44889.1293
2014-03-27 14:05:00,109.34,109.47,109.34,109.44,8328.826392644673,83.3725,83.4716,83.3725,83.4487,8328.8264
2014-03-27 14:10:00,109.42,109.59,109.42,109.57,7030.8274743104375,83.4335,83.5631,83.4335,83.5479,7030.8275
2014-03-27 14:15:00,109.54,109.54,109.47,109.48,8545.159545700379,83.525,83.525,83.4716,83.4792,8545.1595
2014-03-27 14:20:00,109.5,109.6,109.5,109.54,5624.66197944835,83.4945,83.5707,83.4945,83.525,5624.662
2014-03-27 14:25:00,109.58,109.66,109.58,109.66,2379.6646836127634,83.5555,83.6165,83.5555,83.6165,2379.6647
2014-03-27 14:30:00,109.65,109.69,109.6,109.61,7355.327203893997,83.6089,83.6394,83.5707,83.5784,7355.3272
2014-03-27 14:35:00,109.66,109.66,109.53,109.61,4002.163331530557,83.6165,83.6165,83.5174,83.5784,4002.1633
2014-03-27 14:40:00,109.61,109.75,109.61,109.65,4002.163331530557,83.5784,83.6851,83.5784,83.6089,4002.1633
2014-03-27 14:45:00,109.65,109.74,109.61,109.72,3136.830719307734,83.6089,83.6775,83.5784,83.6622,3136.8307
2014-03-27 14:50:00,109.72,109.73,109.56,109.63,4975.662520281233,83.6622,83.6699,83.5402,83.5936,4975.6625
2014-03-27 14:55:00,109.63,109.67,109.59,109.65,4759.329367225527,83.5936,83.6241,83.5631,83.6089,4759.3294
2014-03-27 15:00:00,109.63,109.63,109.49,109.52,6165.494862087615,83.5936,83.5936,83.4869,83.5097,6165.4949
2014-03-27 15:05:00,109.5,109.53,109.45,109.52,6381.828015143321,83.4945,83.5174,83.4564,83.5097,6381.828
2014-03-27 15:10:00,109.52,109.6,109.52,109.55,7679.826933477555,83.5097,83.5707,83.5097,83.5326,7679.8269
2014-03-27 15:15:00,109.55,109.67,109.53,109.54,12763.656030286642,83.5326,83.6241,83.5174,83.525,12763.656
2014-03-27 15:20:00,109.56,109.67,109.55,109.65,7679.826933477555,83.5402,83.6241,83.5326,83.6089,7679.8269
2014-03-27 15:25:00,109.65,109.7,109.54,109.54,9410.4921579232,83.6089,83.647,83.525,83.525,9410.4922
2014-03-27 15:30:00,109.55,109.65,109.54,109.64,12763.656030286642,83.5326,83.6089,83.525,83.6012,12763.656
2014-03-27 15:35:00,109.65,109.71,109.56,109.71,10383.991346673878,83.6089,83.6546,83.5402,83.6546,10383.9913
2014-03-27 15:40:00,109.72,109.72,109.55,109.55,14386.154678204435,83.6622,83.6622,83.5326,83.5326,14386.1547
2014-03-27 15:45:00,109.56,109.56,109.41,109.43,16765.819361817197,83.5402,83.5402,83.4259,83.4411,16765.8194
2014-03-27 15:50:00,109.44,109.6,109.44,109.53,24770.14602487831,83.4487,83.5707,83.4487,83.5174,24770.146
2014-03-27 15:55:00,109.52,109.54,109.41,109.51,50730.12439156301,83.5097,83.525,83.4259,83.5021,50730.1244
2014-03-28 09:30:00,109.45,109.55,108.82,109.05,50621.95781503515,84.0042,84.0809,83.5207,83.6972,50621.9578
2014-03-28 09:35:00,109.1,109.35,109.0,109.19,20876.14926987561,83.7356,83.9274,83.6588,83.8046,20876.1493
2014-03-28 09:40:00,109.18,109.37,109.06,109.12,57869.1184424013,83.797,83.9428,83.7049,83.7509,57869.1184
2014-03-28 09:45:00,109.16,109.23,108.97,109.01,11790.156841535963,83.7816,83.8353,83.6358,83.6665,11790.1568
2014-03-28 09:50:00,109.01,109.1,108.92,109.0,37101.135749053545,83.6665,83.7356,83.5974,83.6588,37101.1357
2014-03-28 09:55:00,109.0,109.15,108.93,108.97,17739.318550567874,83.6588,83.7739,83.6051,83.6358,17739.3186
2014-03-28 10:00:00,109.0,109.09,108.91,108.95,50405.62466197945,83.6588,83.7279,83.5897,83.6204,50405.6247
2014-03-28 10:05:00,108.94,109.05,108.92,108.94,22390.48134126555,83.6128,83.6972,83.5974,83.6128,22390.4813
2014-03-28 10:10:00,108.95,109.03,108.93,108.94,24445.64629529475,83.6204,83.6818,83.6051,83.6128,24445.6463
2014-03-28 10:15:00,108.99,109.02,108.92,108.92,9302.32558139535,83.6511,83.6742,83.5974,83.5974,9302.3256
2014-03-28 10:20:00,108.92,109.0,108.9,108.92,7463.49378042185,83.5974,83.6588,83.5821,83.5974,7463.4938
2014-03-28 10:25:00,108.92,109.02,108.92,109.0,19686.316928069227,83.5974,83.6742,83.5974,83.6588,19686.3169
2014-03-28 10:30:00,109.0,109.03,108.89,108.9,21957.815035154137,83.6588,83.6818,83.5744,83.5821,21957.815
2014-03-28 10:35:00,108.89,108.92,108.85,108.85,11249.3239588967,83.5744,83.5974,83.5437,83.5437,11249.324
2014-03-28 10:40:00,108.88,108.92,108.81,108.92,22282.314764737694,83.5667,83.5974,83.513,83.5974,22282.3148
2014-03-28 10:45:00,108.9,108.92,108.84,108.9,6706.327744726879,83.5821,83.5974,83.536,83.5821,6706.3277
2014-03-28 10:50:00,108.91,108.92,108.89,108.89,14926.9875608437,83.5897,83.5974,83.5744,83.5744,14926.9876
2014-03-28 10:55:00,108.92,108.94,108.85,108.89,11032.990805840996,83.5974,83.6128,83.5437,83.5744,11032.9908
2014-03-28 11:00:00,108.87,108.93,108.86,108.9,19253.65062195781,83.559,83.6051,83.5514,83.5821,19253.6506
2014-03-28 11:05:00,108.92,108.92,108.86,108.87,4759.329367225527,83.5974,83.5974,83.5514,83.559,4759.3294
2014-03-28 11:10:00,108.91,108.92,108.82,108.85,25094.64575446187,83.5897,83.5974,83.5207,83.5437,25094.6458
2014-03-28 11:15:00,108.86,108.86,108.79,108.82,5300.162249864791,83.5514,83.5514,83.4976,83.5207,5300.1622
2014-03-28 11:20:00,108.8,108.84,108.76,108.82,9951.325040562466,83.5053,83.536,83.4746,83.5207,9951.325
2014-03-28 11:25:00,108.82,108.84,108.71,108.72,8653.32612222823,83.5207,83.536,83.4362,83.4439,8653.3261
2014-03-28 11:30:00,108.76,108.83,108.76,108.8,6273.661438615468,83.4746,83.5283,83.4746,83.5053,6273.6614
2014-03-28 11:35:00,108.8,108.82,108.76,108.76,9302.32558139535,83.5053,83.5207,83.4746,83.4746,9302.3256
2014-03-28 11:40:00,108.76,108.77,108.73,108.76,4759.329367225527,83.4746,83.4823,83.4516,83.4746,4759.3294
2014-03-28 11:45:00,108.76,108.76,108.59,108.63,8004.326663061114,83.4746,83.4746,83.3441,83.3748,8004.3267
2014-03-28 11:50:00,108.62,108.67,108.55,108.55,11249.3239588967,83.3672,83.4055,83.3134,83.3134,11249.324
2014-03-28 11:55:00,108.56,108.64,108.51,108.63,49972.95835586804,83.3211,83.3825,83.2827,83.3748,49972.9584
2014-03-28 12:00:00,108.63,108.66,108.6,108.63,15251.487290427258,83.3748,83.3979,83.3518,83.3748,15251.4873
2014-03-28 12:05:00,108.64,108.83,108.64,108.77,8977.82585181179,83.3825,83.5283,83.3825,83.4823,8977.8259
2014-03-28 12:10:00,108.78,108.78,108.68,108.68,10492.15792320173,83.49,83.49,83.4132,83.4132,10492.1579
2014-03-28 12:15:00,108.69,108.76,108.62,108.73,17631.15197404002,83.4209,83.4746,83.3672,83.4516,17631.152
2014-03-28 12:20:00,108.71,108.79,108.68,108.74,4975.662520281233,83.4362,83.4976,83.4132,83.4593,4975.6625
2014-03-28 12:25:00,108.77,108.77,108.72,108.74,7679.826933477555,83.4823,83.4823,83.4439,83.4593,7679.8269
2014-03-28 12:30:00,108.74,108.74,108.62,108.64,28447.80962682531,83.4593,83.4593,83.3672,83.3825,28447.8096
2014-03-28 12:35:00,108.66,108.71,108.62,108.66,8977.82585181179,83.3979,83.4362,83.3672,83.3979,8977.8259
2014-03-28 12:40:00,108.66,108.67,108.61,108.61,9410.4921579232,83.3979,83.4055,83.3595,83.3595,9410.4922
2014-03-28 12:45:00,108.6,108.66,108.6,108.64,5191.995673336939,83.3518,83.3979,83.3518,83.3825,5191.9957
2014-03-28 12:50:00,108.61,108.65,108.61,108.64,13845.32179556517,83.3595,83.3902,83.3595,83.3825,13845.3218
2014-03-28 12:55:00,108.65,108.67,108.62,108.63,12655.489453758788,83.3902,83.4055,83.3672,83.3748,12655.4895
2014-03-28 13:00:00,108.66,108.69,108.63,108.64,7247.160627366144,83.3979,83.4209,83.3748,83.3825,7247.1606
2014-03-28 13:05:00,108.64,108.69,108.63,108.64,11681.990265008111,83.3825,83.4209,83.3748,83.3825,11681.9903
2014-03-28 13:10:00,108.64,108.65,108.58,108.61,11249.3239588967,83.3825,83.3902,83.3365,83.3595,11249.324
2014-03-28 13:15:00,108.61,108.67,108.6,108.67,10275.824770146024,83.3595,83.4055,83.3518,83.4055,10275.8248
2014-03-28 13:20:00,108.67,108.69,108.63,108.64,20227.14981070849,83.4055,83.4209,83.3748,83.3825,20227.1498
2014-03-28 13:25:00,108.64,108.66,108.62,108.63,8112.493239588966,83.3825,83.3979,83.3672,83.3748,8112.4932
2014-03-28 13:30:00,108.63,108.67,108.62,108.67,5732.828555976204,83.3748,83.4055,83.3672,83.4055,5732.8286
2014-03-28 13:35:00,108.67,108.67,108.64,108.64,17090.319091400757,83.4055,83.4055,83.3825,83.3825,17090.3191
2014-03-28 13:40:00,108.64,108.64,108.62,108.63,8653.32612222823,83.3825,83.3825,83.3672,83.3748,8653.3261
2014-03-28 13:45:00,108.63,108.65,108.62,108.65,4326.663061114115,83.3748,83.3902,83.3672,83.3902,4326.6631
2014-03-28 13:50:00,108.65,108.67,108.63,108.67,3353.16387236344,83.3902,83.4055,83.3748,83.4055,3353.1639
2014-03-28 13:55:00,108.65,108.67,108.63,108.67,10059.491617090318,83.3902,83.4055,83.3748,83.4055,10059.4916
2014-03-28 14:00:00,108.67,108.67,108.62,108.64,13737.155219037317,83.4055,83.4055,83.3672,83.3825,13737.1552
2014-03-28 14:05:00,108.63,108.65,108.58,108.59,12979.989183342346,83.3748,83.3902,83.3365,83.3441,12979.9892
2014-03-28 14:10:00,108.61,108.67,108.59,108.65,4326.663061114115,83.3595,83.4055,83.3441,83.3902,4326.6631
2014-03-28 14:15:00,108.64,108.64,108.46,108.51,6273.661438615468,83.3825,83.3825,83.2444,83.2827,6273.6614
2014-03-28 14:20:00,108.5,108.62,108.5,108.59,3136.830719307734,83.2751,83.3672,83.2751,83.3441,3136.8307
2014-03-28 14:25:00,108.59,108.67,108.59,108.64,9626.825310978908,83.3441,83.4055,83.3441,83.3825,9626.8253
2014-03-28 14:30:00,108.64,108.64,108.54,108.57,19361.817198485667,83.3825,83.3825,83.3058,83.3288,19361.8172
2014-03-28 14:35:00,108.55,108.59,108.54,108.55,48134.12655489454,83.3134,83.3441,83.3058,83.3134,48134.1266
2014-03-28 14:40:00,108.56,108.58,108.52,108.55,31692.806922660897,83.3211,83.3365,83.2904,83.3134,31692.8069
2014-03-28 14:45:00,108.54,108.58,108.51,108.56,18496.484586262843,83.3058,83.3365,83.2827,83.3211,18496.4846
2014-03-28 14:50:00,108.56,108.59,108.51,108.55,34180.638182801515,83.3211,83.3441,83.2827,83.3134,34180.6382
2014-03-28 14:55:00,108.55,108.56,108.54,108.55,14169.821525148727,83.3134,83.3211,83.3058,83.3134,14169.8215
2014-03-28 15:00:00,108.55,108.56,108.52,108.54,23796.646836127635,83.3134,83.3211,83.2904,83.3058,23796.6468
2014-03-28 15:05:00,108.54,108.55,108.51,108.54,12439.156300703082,83.3058,83.3134,83.2827,83.3058,12439.1563
2014-03-28 15:10:00,108.55,108.55,108.52,108.52,10275.824770146024,83.3134,83.3134,83.2904,83.2904,10275.8248
2014-03-28 15:15:00,108.53,108.56,108.51,108.53,35803.136830719304,83.2981,83.3211,83.2827,83.2981,35803.1368
2014-03-28 15:20:00,108.52,108.57,108.5,108.55,17198.48566792861,83.2904,83.3288,83.2751,83.3134,17198.4857
2014-03-28 15:25:00,108.55,108.58,108.52,108.56,42293.13142239048,83.3134,83.3365,83.2904,83.3211,42293.1314
2014-03-28 15:30:00,108.56,108.78,108.56,108.64,36992.969172525685,83.3211,83.49,83.3211,83.3825,36992.9692
2014-03-28 15:35:00,108.66,108.67,108.63,108.63,23796.646836127635,83.3979,83.4055,83.3748,83.3748,23796.6468
2014-03-28 15:40:00,108.63,108.67,108.61,108.65,27041.64413196322,83.3748,83.4055,83.3595,83.3902,27041.6441
2014-03-28 15:45:00,108.67,108.67,108.63,108.66,43158.4640346133,83.4055,83.4055,83.3748,83.3979,43158.464
2014-03-28 15:50:00,108.66,108.67,108.55,108.56,54732.28772309356,83.3979,83.4055,83.3134,83.3211,54732.2877
2014-03-28 15:55:00,108.58,108.59,108.43,108.43,156192.53650621956,83.3365,83.3441,83.2213,83.2213,156192.5365
2014-03-31 09:30:00,109.11,109.54,108.68,108.68,39805.30016224986,83.7432,84.0733,83.4132,83.4132,39805.3002
2014-03-31 09:35:00,108.73,109.13,108.63,108.86,55813.95348837209,83.4516,83.7586,83.3748,83.5514,55813.9535
2014-03-31 09:40:00,108.86,108.86,108.67,108.75,41968.63169280692,83.5514,83.5514,83.4055,83.4669,41968.6317
2014-03-31 09:45:00,108.81,108.81,108.61,108.69,20443.4829637642,83.513,83.513,83.3595,83.4209,20443.483
2014-03-31 09:50:00,108.69,108.96,108.67,108.84,99837.75013520822,83.4209,83.6281,83.4055,83.536,99837.7501
2014-03-31 09:55:00,108.85,109.01,108.83,108.99,67171.44402379665,83.5437,83.6665,83.5283,83.6511,67171.444
2014-03-31 10:00:00,109.0,109.09,108.99,109.09,33098.972417522986,83.6588,83.7279,83.6511,83.7279,33098.9724
2014-03-31 10:05:00,109.05,109.09,109.04,109.08,21416.98215251488,83.6972,83.7279,83.6895,83.7202,21416.9822
2014-03-31 10:10:00,109.09,109.25,109.08,109.1,18929.15089237425,83.7279,83.8507,83.7202,83.7356,18929.1509
2014-03-31 10:15:00,109.09,109.22,109.03,109.11,30827.474310438072,83.7279,83.8277,83.6818,83.7432,30827.4743
2014-03-31 10:20:00,109.07,109.14,109.01,109.09,20335.316387236344,83.7125,83.7663,83.6665,83.7279,20335.3164
2014-03-31 10:25:00,109.09,109.11,109.04,109.04,18712.81773931855,83.7279,83.7432,83.6895,83.6895,18712.8177
2014-03-31 10:30:00,109.07,109.14,109.04,109.09,15035.154137371552,83.7125,83.7663,83.6895,83.7279,15035.1541
2014-03-31 10:35:00,109.11,109.11,109.0,109.05,20443.4829637642,83.7432,83.7432,83.6588,83.6972,20443.483
2014-03-31 10:40:00,109.04,109.09,109.01,109.01,19145.484045429963,83.6895,83.7279,83.6665,83.6665,19145.484
2014-03-31 10:45:00,109.04,109.12,109.04,109.04,30719.30773391022,83.6895,83.7509,83.6895,83.6895,30719.3077
2014-03-31 10:50:00,109.07,109.09,109.0,109.06,19145.484045429963,83.7125,83.7279,83.6588,83.7049,19145.484
2014-03-31 10:55:00,109.09,109.09,109.01,109.04,7679.826933477555,83.7279,83.7279,83.6665,83.6895,7679.8269
2014-03-31 11:00:00,109.03,109.07,109.01,109.04,7138.994050838291,83.6818,83.7125,83.6665,83.6895,7138.9941
2014-03-31 11:05:00,109.05,109.09,109.0,109.03,8869.659275283937,83.6972,83.7279,83.6588,83.6818,8869.6593
2014-03-31 11:10:00,109.0,109.07,109.0,109.04,11681.990265008111,83.6588,83.7125,83.6588,83.6895,11681.9903
2014-03-31 11:15:00,109.02,109.04,109.01,109.01,14386.154678204435,83.6742,83.6895,83.6665,83.6665,14386.1547
2014-03-31 11:20:00,109.0,109.04,108.95,109.0,8761.492698756085,83.6588,83.6895,83.6204,83.6588,8761.4927
2014-03-31 11:25:00,108.95,109.03,108.95,109.0,17739.318550567874,83.6204,83.6818,83.6204,83.6588,17739.3186
2014-03-31 11:30:00,109.01,109.03,108.97,108.99,11681.990265008111,83.6665,83.6818,83.6358,83.6511,11681.9903
2014-03-31 11:35:00,108.99,109.02,108.97,108.99,9410.4921579232,83.6511,83.6742,83.6358,83.6511,9410.4922
2014-03-31 11:40:00,108.99,109.01,108.97,109.0,35262.30394808004,83.6511,83.6665,83.6358,83.6588,35262.3039
2014-03-31 11:45:00,109.0,109.04,108.99,109.04,16441.31963223364,83.6588,83.6895,83.6511,83.6895,16441.3196
2014-03-31 11:50:00,109.03,109.06,109.0,109.0,15143.320713899404,83.6818,83.7049,83.6588,83.6588,15143.3207
2014-03-31 11:55:00,109.02,109.03,108.99,108.99,8869.659275283937,83.6742,83.6818,83.6511,83.6511,8869.6593
2014-03-31 12:00:00,109.01,109.04,108.99,109.0,28447.80962682531,83.6665,83.6895,83.6511,83.6588,28447.8096
2014-03-31 12:05:00,108.99,109.04,108.99,109.0,37858.30178474851,83.6511,83.6895,83.6511,83.6588,37858.3018
2014-03-31 12:10:00,109.02,109.02,108.99,109.01,14169.821525148727,83.6742,83.6742,83.6511,83.6665,14169.8215
2014-03-31 12:15:00,109.0,109.23,108.95,109.23,63493.780421849646,83.6588,83.8353,83.6204,83.8353,63493.7804
2014-03-31 12:20:00,109.26,109.4,109.26,109.3,34937.80421849649,83.8584,83.9658,83.8584,83.8891,34937.8042
2014-03-31 12:25:00,109.29,109.33,109.16,109.18,23472.14710654408,83.8814,83.9121,83.7816,83.797,23472.1471
2014-03-31 12:30:00,109.18,109.31,109.18,109.27,14277.98810167658,83.797,83.8967,83.797,83.866,14277.9881
2014-03-31 12:35:00,109.26,109.3,109.24,109.25,14710.654407787992,83.8584,83.8891,83.843,83.8507,14710.6544
2014-03-31 12:40:00,109.26,109.29,109.24,109.26,18496.484586262843,83.8584,83.8814,83.843,83.8584,18496.4846
2014-03-31 12:45:00,109.29,109.51,109.25,109.51,29204.97566252028,83.8814,84.0502,83.8507,84.0502,29204.9757
2014-03-31 12:50:00,109.51,109.89,109.51,109.89,17739.318550567874,84.0502,84.3419,84.0502,84.3419,17739.3186
2014-03-31 12:55:00,109.89,110.06,109.89,110.02,12871.822606814494,84.3419,84.4724,84.3419,84.4417,12871.8226
2014-03-31 13:00:00,110.02,110.04,109.99,110.0,2920.497566252028,84.4417,84.457,84.4187,84.4263,2920.4976
2014-03-31 13:05:00,110.02,110.02,109.86,109.89,11249.3239588967,84.4417,84.4417,84.3189,84.3419,11249.324
2014-03-31 13:10:00,109.88,109.93,109.88,109.9,7679.826933477555,84.3342,84.3726,84.3342,84.3496,7679.8269
2014-03-31 13:15:00,109.88,109.92,109.88,109.91,9302.32558139535,84.3342,84.3649,84.3342,84.3573,9302.3256
2014-03-31 13:20:00,109.9,109.92,109.87,109.88,24878.312601406164,84.3496,84.3649,84.3266,84.3342,24878.3126
2014-03-31 13:25:00,109.87,109.92,109.87,109.9,7355.327203893997,84.3266,84.3649,84.3266,84.3496,7355.3272
2014-03-31 13:30:00,109.92,109.92,109.87,109.88,12439.156300703082,84.3649,84.3649,84.3266,84.3342,12439.1563
2014-03-31 13:35:00,109.88,109.89,109.84,109.87,3785.830178474851,84.3342,84.3419,84.3035,84.3266,3785.8302
2014-03-31 13:40:00,109.87,109.89,109.87,109.88,11465.657111952409,84.3266,84.3419,84.3266,84.3342,11465.6571
2014-03-31 13:45:00,109.88,109.89,109.83,109.83,8436.992969172525,84.3342,84.3419,84.2958,84.2958,8436.993
2014-03-31 13:50:00,109.83,109.89,109.81,109.85,11032.990805840996,84.2958,84.3419,84.2805,84.3112,11032.9908
2014-03-31 13:55:00,109.86,109.89,109.8,109.88,7571.660356949702,84.3189,84.3419,84.2728,84.3342,7571.6604
2014-03-31 14:00:00,109.87,109.89,109.85,109.88,6489.994591671173,84.3266,84.3419,84.3112,84.3342,6489.9946
2014-03-31 14:05:00,109.86,109.89,109.86,109.87,8761.492698756085,84.3189,84.3419,84.3189,84.3266,8761.4927
2014-03-31 14:10:00,109.88,109.9,109.87,109.88,12547.322877230936,84.3342,84.3496,84.3266,84.3342,12547.3229
2014-03-31 14:15:00,109.87,109.9,109.81,109.88,10492.15792320173,84.3266,84.3496,84.2805,84.3342,10492.1579
2014-03-31 14:20:00,109.87,109.87,109.79,109.82,4218.496484586262,84.3266,84.3266,84.2651,84.2882,4218.4965
2014-03-31 14:25:00,109.82,109.88,109.79,109.88,7571.660356949702,84.2882,84.3342,84.2651,84.3342,7571.6604
2014-03-31 14:30:00,109.88,109.89,109.85,109.88,6489.994591671173,84.3342,84.3419,84.3112,84.3342,6489.9946
2014-03-31 14:35:00,109.87,109.9,109.85,109.88,12006.489994591671,84.3266,84.3496,84.3112,84.3342,12006.49
2014-03-31 14:40:00,109.89,109.89,109.85,109.88,9843.158464034614,84.3419,84.3419,84.3112,84.3342,9843.1585
2014-03-31 14:45:00,109.88,110.01,109.88,110.0,19361.817198485667,84.3342,84.434,84.3342,84.4263,19361.8172
2014-03-31 14:50:00,110.01,110.18,110.0,110.16,11465.657111952409,84.434,84.5645,84.4263,84.5491,11465.6571
2014-03-31 14:55:00,110.16,110.19,110.07,110.07,11357.490535424551,84.5491,84.5722,84.4801,84.4801,11357.4905
2014-03-31 15:00:00,110.06,110.13,110.02,110.05,11249.3239588967,84.4724,84.5261,84.4417,84.4647,11249.324
2014-03-31 15:05:00,110.05,110.11,110.05,110.05,7679.826933477555,84.4647,84.5108,84.4647,84.4647,7679.8269
2014-03-31 15:10:00,110.06,110.12,110.05,110.11,12547.322877230936,84.4724,84.5184,84.4647,84.5108,12547.3229
2014-03-31 15:15:00,110.08,110.11,109.98,110.05,7896.160086533261,84.4877,84.5108,84.411,84.4647,7896.1601
2014-03-31 15:20:00,110.04,110.13,110.04,110.08,20227.14981070849,84.457,84.5261,84.457,84.4877,20227.1498
2014-03-31 15:25:00,110.08,110.14,110.07,110.08,14061.654948620877,84.4877,84.5338,84.4801,84.4877,14061.6549
2014-03-31 15:30:00,110.08,110.11,110.02,110.08,13845.32179556517,84.4877,84.5108,84.4417,84.4877,13845.3218
2014-03-31 15:35:00,110.06,110.24,110.06,110.17,18929.15089237425,84.4724,84.6105,84.4724,84.5568,18929.1509
2014-03-31 15:40:00,110.19,110.23,110.11,110.11,16982.152514872905,84.5722,84.6029,84.5108,84.5108,16982.1525
2014-03-31 15:45:00,110.13,110.2,110.12,110.15,35478.63710113575,84.5261,84.5798,84.5184,84.5415,35478.6371
2014-03-31 15:50:00,110.16,110.19,110.12,110.14,55489.453758788535,84.5491,84.5722,84.5184,84.5338,55489.4538
2014-03-31 15:55:00,110.14,110.17,110.02,110.07,121254.73228772308,84.5338,84.5568,84.4417,84.4801,121254.7323
2014-04-01 09:30:00,109.95,110.62,109.95,110.43,96700.91941590048,84.388,84.9022,84.388,84.7564,96700.9194
2014-04-01 09:35:00,110.43,110.49,110.09,110.11,16765.819361817197,84.7564,84.8024,84.4954,84.5108,16765.8194
2014-04-01 09:40:00,110.02,110.34,110.02,110.29,8653.32612222823,84.4417,84.6873,84.4417,84.6489,8653.3261
2014-04-01 09:45:00,110.39,110.39,110.07,110.18,8545.159545700379,84.7257,84.7257,84.4801,84.5645,8545.1595
2014-04-01 09:50:00,110.17,110.31,110.07,110.16,25094.64575446187,84.5568,84.6643,84.4801,84.5491,25094.6458
2014-04-01 09:55:00,110.24,110.31,110.15,110.31,11249.3239588967,84.6105,84.6643,84.5415,84.6643,11249.324
2014-04-01 10:00:00,110.29,110.42,110.19,110.42,9734.99188750676,84.6489,84.7487,84.5722,84.7487,9734.9919
2014-04-01 10:05:00,110.43,110.51,110.39,110.5,3785.830178474851,84.7564,84.8178,84.7257,84.8101,3785.8302
2014-04-01 10:10:00,110.5,110.53,110.34,110.36,4218.496484586262,84.8101,84.8331,84.6873,84.7026,4218.4965
2014-04-01 10:15:00,110.38,110.42,110.33,110.35,4218.496484586262,84.718,84.7487,84.6796,84.695,4218.4965
2014-04-01 10:20:00,110.35,110.4,110.27,110.28,8328.826392644673,84.695,84.7333,84.6336,84.6412,8328.8264
2014-04-01 10:25:00,110.27,110.27,110.1,110.14,3461.3304488912927,84.6336,84.6336,84.5031,84.5338,3461.3304
2014-04-01 10:30:00,110.19,110.38,110.15,110.28,12330.98972417523,84.5722,84.718,84.5415,84.6412,12330.9897
2014-04-01 10:35:00,110.27,110.33,110.18,110.29,16765.819361817197,84.6336,84.6796,84.5645,84.6489,16765.8194
2014-04-01 10:40:00,110.33,110.39,110.31,110.39,2271.4981070849108,84.6796,84.7257,84.6643,84.7257,2271.4981
2014-04-01 10:45:00,110.44,110.44,110.28,110.28,9734.99188750676,84.764,84.764,84.6412,84.6412,9734.9919
2014-04-01 10:50:00,110.27,110.27,110.14,110.14,3893.996755002704,84.6336,84.6336,84.5338,84.5338,3893.9968
2014-04-01 10:55:00,110.17,110.18,110.04,110.06,17090.319091400757,84.5568,84.5645,84.457,84.4724,17090.3191
2014-04-01 11:00:00,110.08,110.1,109.97,109.99,6922.660897782585,84.4877,84.5031,84.4033,84.4187,6922.6609
2014-04-01 11:05:00,110.01,110.06,109.96,110.05,16333.153055705789,84.434,84.4724,84.3956,84.4647,16333.1531
2014-04-01 11:10:00,110.06,110.1,110.02,110.08,5408.328826392644,84.4724,84.5031,84.4417,84.4877,5408.3288
2014-04-01 11:15:00,110.05,110.22,110.03,110.19,14386.154678204435,84.4647,84.5952,84.4494,84.5722,14386.1547
2014-04-01 11:20:00,110.19,110.28,110.14,110.26,6814.494321254732,84.5722,84.6412,84.5338,84.6259,6814.4943
2014-04-01 11:25:00,110.19,110.27,110.18,110.27,6273.661438615468,84.5722,84.6336,84.5645,84.6336,6273.6614
2014-04-01 11:30:00,110.27,110.27,110.17,110.25,10383.991346673878,84.6336,84.6336,84.5568,84.6182,10383.9913
2014-04-01 11:35:00,110.26,110.37,110.26,110.35,15143.320713899404,84.6259,84.7103,84.6259,84.695,15143.3207
2014-04-01 11:40:00,110.37,110.38,110.32,110.38,6165.494862087615,84.7103,84.718,84.6719,84.718,6165.4949
2014-04-01 11:45:00,110.39,110.45,110.39,110.4,15792.320173066522,84.7257,84.7717,84.7257,84.7333,15792.3202
2014-04-01 11:50:00,110.4,110.4,110.36,110.39,4975.662520281233,84.7333,84.7333,84.7026,84.7257,4975.6625
2014-04-01 11:55:00,110.36,110.36,110.1,110.11,6489.994591671173,84.7026,84.7026,84.5031,84.5108,6489.9946
2014-04-01 12:00:00,110.12,110.14,110.04,110.08,5949.161709031909,84.5184,84.5338,84.457,84.4877,5949.1617
2014-04-01 12:05:00,110.04,110.15,110.04,110.14,4110.32990805841,84.457,84.5415,84.457,84.5338,4110.3299
2014-04-01 12:10:00,110.13,110.15,110.09,110.1,9302.32558139535,84.5261,84.5415,84.4954,84.5031,9302.3256
2014-04-01 12:15:00,110.1,110.26,110.1,110.21,5191.995673336939,84.5031,84.6259,84.5031,84.5875,5191.9957
2014-04-01 12:20:00,110.2,110.22,110.17,110.17,1622.4986479177933,84.5798,84.5952,84.5568,84.5568,1622.4986
2014-04-01 12:25:00,110.17,110.26,110.14,110.26,5300.162249864791,84.5568,84.6259,84.5338,84.6259,5300.1622
2014-04-01 12:30:00,110.24,110.26,110.21,110.26,1297.9989183342348,84.6105,84.6259,84.5875,84.6259,1297.9989
2014-04-01 12:35:00,110.27,110.36,110.27,110.34,3893.996755002704,84.6336,84.7026,84.6336,84.6873,3893.9968
2014-04-01 12:40:00,110.35,110.35,110.22,110.22,5083.829096809086,84.695,84.695,84.5952,84.5952,5083.8291
2014-04-01 12:45:00,110.23,110.25,110.17,110.2,4002.163331530557,84.6029,84.6182,84.5568,84.5798,4002.1633
2014-04-01 12:50:00,110.2,110.25,110.17,110.21,3785.830178474851,84.5798,84.6182,84.5568,84.5875,3785.8302
2014-04-01 12:55:00,110.21,110.22,110.17,110.18,3353.16387236344,84.5875,84.5952,84.5568,84.5645,3353.1639
2014-04-01 13:00:00,110.14,110.17,110.02,110.05,4975.662520281233,84.5338,84.5568,84.4417,84.4647,4975.6625
2014-04-01 13:05:00,110.04,110.04,110.0,110.0,5408.328826392644,84.457,84.457,84.4263,84.4263,5408.3288
2014-04-01 13:10:00,110.02,110.13,110.02,110.12,8977.82585181179,84.4417,84.5261,84.4417,84.5184,8977.8259
2014-04-01 13:15:00,110.11,110.13,110.1,110.12,4759.329367225527,84.5108,84.5261,84.5031,84.5184,4759.3294
2014-04-01 13:20:00,110.12,110.13,110.05,110.11,4434.8296376419685,84.5184,84.5261,84.4647,84.5108,4434.8296
2014-04-01 13:25:00,110.12,110.14,110.09,110.13,4975.662520281233,84.5184,84.5338,84.4954,84.5261,4975.6625
2014-04-01 13:30:00,110.11,110.14,110.11,110.14,2163.3315305570577,84.5108,84.5338,84.5108,84.5338,2163.3315
2014-04-01 13:35:00,110.14,110.14,110.1,110.13,3136.830719307734,84.5338,84.5338,84.5031,84.5261,3136.8307
2014-04-01 13:40:00,110.14,110.31,110.14,110.27,4867.49594375338,84.5338,84.6643,84.5338,84.6336,4867.4959
2014-04-01 13:45:00,110.32,110.34,110.25,110.27,3893.996755002704,84.6719,84.6873,84.6182,84.6336,3893.9968
2014-04-01 13:50:00,110.28,110.32,110.27,110.32,2704.164413196322,84.6412,84.6719,84.6336,84.6719,2704.1644
2014-04-01 13:55:00,110.31,110.32,110.27,110.32,5516.495402920497,84.6643,84.6719,84.6336,84.6719,5516.4954
2014-04-01 14:00:00,110.31,110.44,110.31,110.44,2055.164954029205,84.6643,84.764,84.6643,84.764,2055.165
2014-04-01 14:05:00,110.44,110.51,110.44,110.51,2379.6646836127634,84.764,84.8178,84.764,84.8178,2379.6647
2014-04-01 14:10:00,110.51,110.52,110.44,110.44,4434.8296376419685,84.8178,84.8254,84.764,84.764,4434.8296
2014-04-01 14:15:00,110.49,110.49,110.43,110.45,4759.329367225527,84.8024,84.8024,84.7564,84.7717,4759.3294
2014-04-01 14:20:00,110.45,110.53,110.42,110.53,5624.66197944835,84.7717,84.8331,84.7487,84.8331,5624.662
2014-04-01 14:25:00,110.53,110.55,110.49,110.49,4434.8296376419685,84.8331,84.8485,84.8024,84.8024,4434.8296
2014-04-01 14:30:00,110.48,110.5,110.45,110.48,4110.32990805841,84.7947,84.8101,84.7717,84.7947,4110.3299
2014-04-01 14:35:00,110.45,110.49,110.44,110.44,3244.9972958355866,84.7717,84.8024,84.764,84.764,3244.9973
2014-04-01 14:40:00,110.45,110.51,110.45,110.51,1730.6652244456463,84.7717,84.8178,84.7717,84.8178,1730.6652
2014-04-01 14:45:00,110.51,110.56,110.49,110.52,4218.496484586262,84.8178,84.8561,84.8024,84.8254,4218.4965
2014-04-01 14:50:00,110.51,110.57,110.49,110.54,3353.16387236344,84.8178,84.8638,84.8024,84.8408,3353.1639
2014-04-01 14:55:00,110.58,110.63,110.55,110.6,4002.163331530557,84.8715,84.9099,84.8485,84.8868,4002.1633
2014-04-01 15:00:00,110.62,110.63,110.57,110.61,8545.159545700379,84.9022,84.9099,84.8638,84.8945,8545.1595
2014-04-01 15:05:00,110.63,110.64,110.58,110.58,4434.8296376419685,84.9099,84.9175,84.8715,84.8715,4434.8296
2014-04-01 15:10:00,110.6,110.66,110.6,110.66,2055.164954029205,84.8868,84.9329,84.8868,84.9329,2055.165
2014-04-01 15:15:00,110.66,110.73,110.66,110.7,5949.161709031909,84.9329,84.9866,84.9329,84.9636,5949.1617
2014-04-01 15:20:00,110.74,110.76,110.71,110.76,7247.160627366144,84.9943,85.0096,84.9713,85.0096,7247.1606
2014-04-01 15:25:00,110.76,110.8,110.75,110.77,7030.8274743104375,85.0096,85.0403,85.002,85.0173,7030.8275
2014-04-01 15:30:00,110.75,110.75,110.58,110.59,7030.8274743104375,85.002,85.002,84.8715,84.8792,7030.8275
2014-04-01 15:35:00,110.58,110.64,110.57,110.64,11357.490535424551,84.8715,84.9175,84.8638,84.9175,11357.4905
2014-04-01 15:40:00,110.63,110.76,110.63,110.76,9626.825310978908,84.9099,85.0096,84.9099,85.0096,9626.8253
2014-04-01 15:45:00,110.76,110.86,110.76,110.86,18496.484586262843,85.0096,85.0864,85.0096,85.0864,18496.4846
2014-04-01 15:50:00,110.87,110.94,110.83,110.91,24121.146565711195,85.0941,85.1478,85.0634,85.1248,24121.1466
2014-04-01 15:55:00,110.92,110.95,110.88,110.91,52244.45646295295,85.1324,85.1555,85.1017,85.1248,52244.4565
2014-04-02 09:30:00,111.3,111.3,110.94,111.12,23039.480800432662,85.4241,85.4241,85.1478,85.2859,23039.4808
2014-04-02 09:35:00,110.97,111.1,110.65,110.82,16873.98593834505,85.1708,85.2706,84.9252,85.0557,16873.9859
2014-04-02 09:40:00,110.79,111.18,110.76,111.18,14602.48783126014,85.0327,85.332,85.0096,85.332,14602.4878
2014-04-02 09:45:00,111.15,111.19,111.12,111.18,4975.662520281233,85.309,85.3397,85.2859,85.332,4975.6625
2014-04-02 09:50:00,111.18,111.29,110.99,111.29,5949.161709031909,85.332,85.4164,85.1862,85.4164,5949.1617
2014-04-02 09:55:00,111.3,111.3,111.08,111.14,15359.65386695511,85.4241,85.4241,85.2552,85.3013,15359.6539
2014-04-02 10:00:00,111.14,111.25,111.0,111.18,8545.159545700379,85.3013,85.3857,85.1938,85.332,8545.1595
2014-04-02 10:05:00,111.19,111.22,111.07,111.07,8004.326663061114,85.3397,85.3627,85.2476,85.2476,8004.3267
2014-04-02 10:10:00,111.03,111.06,110.84,110.94,5732.828555976204,85.2169,85.2399,85.071,85.1478,5732.8286
2014-04-02 10:15:00,110.94,110.94,110.83,110.86,3785.830178474851,85.1478,85.1478,85.0634,85.0864,3785.8302
2014-04-02 10:20:00,110.88,111.06,110.88,111.02,2812.330989724175,85.1017,85.2399,85.1017,85.2092,2812.331
2014-04-02 10:25:00,111.04,111.13,111.02,111.09,4867.49594375338,85.2245,85.2936,85.2092,85.2629,4867.4959
2014-04-02 10:30:00,111.16,111.27,111.16,111.19,6273.661438615468,85.3166,85.4011,85.3166,85.3397,6273.6614
2014-04-02 10:35:00,111.18,111.18,111.1,111.13,14169.821525148727,85.332,85.332,85.2706,85.2936,14169.8215
2014-04-02 10:40:00,111.17,111.24,111.15,111.16,3028.664142779881,85.3243,85.378,85.309,85.3166,3028.6641
2014-04-02 10:45:00,111.12,111.14,111.0,111.0,41103.2990805841,85.2859,85.3013,85.1938,85.1938,41103.2991
2014-04-02 10:50:00,111.07,111.12,111.04,111.09,2055.164954029205,85.2476,85.2859,85.2245,85.2629,2055.165
2014-04-02 10:55:00,111.12,111.14,111.09,111.12,3244.9972958355866,85.2859,85.3013,85.2629,85.2859,3244.9973
2014-04-02 11:00:00,111.12,111.24,111.12,111.24,2920.497566252028,85.2859,85.378,85.2859,85.378,2920.4976
2014-04-02 11:05:00,111.23,111.23,111.17,111.17,3893.996755002704,85.3704,85.3704,85.3243,85.3243,3893.9968
2014-04-02 11:10:00,111.18,111.21,111.11,111.12,1838.8318009734992,85.332,85.355,85.2783,85.2859,1838.8318
2014-04-02 11:15:00,111.11,111.12,110.99,111.0,3677.6636019469984,85.2783,85.2859,85.1862,85.1938,3677.6636
2014-04-02 11:20:00,111.0,111.0,110.96,110.99,2379.6646836127634,85.1938,85.1938,85.1631,85.1862,2379.6647
2014-04-02 11:25:00,110.92,110.99,110.92,110.97,4651.162790697675,85.1324,85.1862,85.1324,85.1708,4651.1628
2014-04-02 11:30:00,110.95,110.97,110.86,110.87,4759.329367225527,85.1555,85.1708,85.0864,85.0941,4759.3294
2014-04-02 11:35:00,110.86,110.91,110.83,110.89,5083.829096809086,85.0864,85.1248,85.0634,85.1094,5083.8291
2014-04-02 11:40:00,110.92,110.96,110.89,110.96,34505.13791238507,85.1324,85.1631,85.1094,85.1631,34505.1379
2014-04-02 11:45:00,110.95,111.0,110.92,111.0,10924.824229313142,85.1555,85.1938,85.1324,85.1938,10924.8242
2014-04-02 11:50:00,111.0,111.04,110.98,111.04,2379.6646836127634,85.1938,85.2245,85.1785,85.2245,2379.6647
2014-04-02 11:55:00,111.07,111.11,111.03,111.11,3569.4970254191453,85.2476,85.2783,85.2169,85.2783,3569.497
2014-04-02 12:00:00,111.1,111.13,111.06,111.12,6381.828015143321,85.2706,85.2936,85.2399,85.2859,6381.828
2014-04-02 12:05:00,111.11,111.25,111.11,111.25,3785.830178474851,85.2783,85.3857,85.2783,85.3857,3785.8302
2014-04-02 12:10:00,111.25,111.5,111.25,111.49,11465.657111952409,85.3857,85.5776,85.3857,85.5699,11465.6571
2014-04-02 12:15:00,111.48,111.59,111.48,111.53,5191.995673336939,85.5622,85.6467,85.5622,85.6006,5191.9957
2014-04-02 12:20:00,111.56,111.64,111.55,111.56,4975.662520281233,85.6236,85.685,85.616,85.6236,4975.6625
2014-04-02 12:25:00,111.58,111.58,111.51,111.53,4975.662520281233,85.639,85.639,85.5853,85.6006,4975.6625
2014-04-02 12:30:00,111.5,111.5,111.41,111.49,6922.660897782585,85.5776,85.5776,85.5085,85.5699,6922.6609
2014-04-02 12:35:00,111.49,111.59,111.46,111.59,9518.658734451054,85.5699,85.6467,85.5469,85.6467,9518.6587
2014-04-02 12:40:00,111.59,111.65,111.57,111.62,8545.159545700379,85.6467,85.6927,85.6313,85.6697,8545.1595
2014-04-02 12:45:00,111.65,111.75,111.64,111.68,5732.828555976204,85.6927,85.7695,85.685,85.7157,5732.8286
2014-04-02 12:50:00,111.68,111.77,111.63,111.69,7030.8274743104375,85.7157,85.7848,85.6774,85.7234,7030.8275
2014-04-02 12:55:00,111.67,111.77,111.6,111.6,10059.491617090318,85.7081,85.7848,85.6543,85.6543,10059.4916
2014-04-02 13:00:00,111.6,111.71,111.58,111.69,13628.988642509465,85.6543,85.7388,85.639,85.7234,13628.9886
2014-04-02 13:05:00,111.69,111.7,111.68,111.69,4434.8296376419685,85.7234,85.7311,85.7157,85.7234,4434.8296
2014-04-02 13:10:00,111.69,111.72,111.68,111.69,2163.3315305570577,85.7234,85.7464,85.7157,85.7234,2163.3315
2014-04-02 13:15:00,111.7,111.75,111.67,111.74,8328.826392644673,85.7311,85.7695,85.7081,85.7618,8328.8264
2014-04-02 13:20:00,111.72,111.73,111.65,111.67,3893.996755002704,85.7464,85.7541,85.6927,85.7081,3893.9968
2014-04-02 13:25:00,111.65,111.75,111.65,111.74,6598.161168199026,85.6927,85.7695,85.6927,85.7618,6598.1612
2014-04-02 13:30:00,111.7,111.72,111.65,111.72,5408.328826392644,85.7311,85.7464,85.6927,85.7464,5408.3288
2014-04-02 13:35:00,111.74,111.74,111.66,111.67,5191.995673336939,85.7618,85.7618,85.7004,85.7081,5191.9957
2014-04-02 13:40:00,111.69,111.73,111.66,111.66,4651.162790697675,85.7234,85.7541,85.7004,85.7004,4651.1628
2014-04-02 13:45:00,111.69,111.84,111.66,111.84,11681.990265008111,85.7234,85.8385,85.7004,85.8385,11681.9903
2014-04-02 13:50:00,111.83,111.86,111.79,111.84,14169.821525148727,85.8309,85.8539,85.8002,85.8385,14169.8215
2014-04-02 13:55:00,111.85,111.88,111.77,111.88,10383.991346673878,85.8462,85.8692,85.7848,85.8692,10383.9913
2014-04-02 14:00:00,111.88,112.03,111.87,111.99,16657.652785289345,85.8692,85.9844,85.8616,85.9537,16657.6528
2014-04-02 14:05:00,112.0,112.11,112.0,112.1,13088.1557598702,85.9614,86.0458,85.9614,86.0381,13088.1558
2014-04-02 14:10:00,112.1,112.12,112.0,112.06,8761.492698756085,86.0381,86.0535,85.9614,86.0074,8761.4927
2014-04-02 14:15:00,112.05,112.12,112.0,112.09,9194.159004867495,85.9997,86.0535,85.9614,86.0304,9194.159
2014-04-02 14:20:00,112.05,112.1,112.04,112.05,9626.825310978908,85.9997,86.0381,85.9921,85.9997,9626.8253
2014-04-02 14:25:00,112.05,112.1,112.01,112.06,5624.66197944835,85.9997,86.0381,85.969,86.0074,5624.662
2014-04-02 14:30:00,112.07,112.1,112.01,112.1,11141.157382368849,86.0151,86.0381,85.969,86.0381,11141.1574
2014-04-02 14:35:00,112.1,112.13,112.07,112.08,6706.327744726879,86.0381,86.0611,86.0151,86.0228,6706.3277
2014-04-02 14:40:00,112.09,112.12,112.06,112.1,3569.4970254191453,86.0304,86.0535,86.0074,86.0381,3569.497
2014-04-02 14:45:00,112.07,112.14,112.01,112.01,6057.328285559762,86.0151,86.0688,85.969,85.969,6057.3283
2014-04-02 14:50:00,112.05,112.1,112.0,112.02,10492.15792320173,85.9997,86.0381,85.9614,85.9767,10492.1579
2014-04-02 14:55:00,112.01,112.02,111.97,112.01,3461.3304488912927,85.969,85.9767,85.9383,85.969,3461.3304
2014-04-02 15:00:00,112.02,112.06,112.0,112.04,8761.492698756085,85.9767,86.0074,85.9614,85.9921,8761.4927
2014-04-02 15:05:00,112.05,112.16,112.02,112.14,12547.322877230936,85.9997,86.0842,85.9767,86.0688,12547.3229
2014-04-02 15:10:00,112.16,112.28,112.14,112.28,12330.98972417523,86.0842,86.1763,86.0688,86.1763,12330.9897
2014-04-02 15:15:00,112.23,112.32,112.21,112.23,11681.990265008111,86.1379,86.207,86.1225,86.1379,11681.9903
2014-04-02 15:20:00,112.23,112.28,112.19,112.27,6922.660897782585,86.1379,86.1763,86.1072,86.1686,6922.6609
2014-04-02 15:25:00,112.25,112.46,112.25,112.46,11141.157382368849,86.1532,86.3144,86.1532,86.3144,11141.1574
2014-04-02 15:30:00,112.47,112.48,112.34,112.34,12330.98972417523,86.3221,86.3298,86.2223,86.2223,12330.9897
2014-04-02 15:35:00,112.33,112.42,112.28,112.38,16982.152514872905,86.2146,86.2837,86.1763,86.253,16982.1525
2014-04-02 15:40:00,112.41,112.52,112.38,112.47,23363.980530016222,86.276,86.3605,86.253,86.3221,23363.9805
2014-04-02 15:45:00,112.48,112.57,112.45,112.55,37533.80205516495,86.3298,86.3988,86.3067,86.3835,37533.8021
2014-04-02 15:50:00,112.55,112.58,112.51,112.58,45970.79502433748,86.3835,86.4065,86.3528,86.4065,45970.795
2014-04-02 15:55:00,112.57,112.61,112.51,112.56,99837.75013520822,86.3988,86.4295,86.3528,86.3912,99837.7501
2014-04-03 09:30:00,113.02,113.64,112.7,113.57,49756.62520281233,86.7442,87.2201,86.4986,87.1663,49756.6252
2014-04-03 09:35:00,113.52,113.57,113.23,113.35,17631.15197404002,87.128,87.1663,86.9054,86.9975,17631.152
2014-04-03 09:40:00,113.22,113.45,113.15,113.37,22931.31422390481,86.8977,87.0742,86.844,87.0128,22931.3142
2014-04-03 09:45:00,113.39,113.57,113.28,113.4,7896.160086533261,87.0282,87.1663,86.9438,87.0359,7896.1601
2014-04-03 09:50:00,113.28,113.52,113.18,113.25,13628.988642509465,86.9438,87.128,86.867,86.9207,13628.9886
2014-04-03 09:55:00,113.25,113.25,113.13,113.21,13520.82206598161,86.9207,86.9207,86.8286,86.89,13520.8221
2014-04-03 10:00:00,113.2,113.2,113.01,113.08,19686.316928069227,86.8824,86.8824,86.7365,86.7903,19686.3169
2014-04-03 10:05:00,113.08,113.09,112.96,113.04,10383.991346673878,86.7903,86.7979,86.6982,86.7596,10383.9913
2014-04-03 10:10:00,113.06,113.1,113.03,113.08,9194.159004867495,86.7749,86.8056,86.7519,86.7903,9194.159
2014-04-03 10:15:00,113.08,113.1,112.96,113.09,7787.993510005408,86.7903,86.8056,86.6982,86.7979,7787.9935
2014-04-03 10:20:00,113.1,113.23,113.08,113.19,13196.322336398052,86.8056,86.9054,86.7903,86.8747,13196.3223
2014-04-03 10:25:00,113.13,113.14,112.99,113.04,18171.98485667929,86.8286,86.8363,86.7212,86.7596,18171.9849
2014-04-03 10:30:00,113.06,113.08,112.98,112.99,8112.493239588966,86.7749,86.7903,86.7135,86.7212,8112.4932
2014-04-03 10:35:00,113.0,113.01,112.6,112.63,22498.6479177934,86.7289,86.7365,86.4219,86.4449,22498.6479
2014-04-03 10:40:00,112.62,112.8,112.62,112.79,13953.488372093025,86.4372,86.5754,86.4372,86.5677,13953.4884
2014-04-03 10:45:00,112.8,112.89,112.75,112.78,5083.829096809086,86.5754,86.6444,86.537,86.56,5083.8291
2014-04-03 10:50:00,112.81,112.81,112.6,112.62,5083.829096809086,86.583,86.583,86.4219,86.4372,5083.8291
2014-04-03 10:55:00,112.62,112.63,112.51,112.62,34288.80475932937,86.4372,86.4449,86.3528,86.4372,34288.8048
2014-04-03 11:00:00,112.62,112.67,112.62,112.67,5408.328826392644,86.4372,86.4756,86.4372,86.4756,5408.3288
2014-04-03 11:05:00,112.65,112.76,112.65,112.7,7571.660356949702,86.4602,86.5447,86.4602,86.4986,7571.6604
2014-04-03 11:10:00,112.69,112.72,112.53,112.54,9194.159004867495,86.4909,86.514,86.3681,86.3758,9194.159
2014-04-03 11:15:00,112.54,112.62,112.5,112.61,8220.65981611682,86.3758,86.4372,86.3451,86.4295,8220.6598
2014-04-03 11:20:00,112.59,112.59,112.46,112.58,9843.158464034614,86.4142,86.4142,86.3144,86.4065,9843.1585
2014-04-03 11:25:00,112.59,112.68,112.52,112.66,14602.48783126014,86.4142,86.4833,86.3605,86.4679,14602.4878
2014-04-03 11:30:00,112.66,112.88,112.64,112.84,47376.960519199565,86.4679,86.6368,86.4526,86.6061,47376.9605
2014-04-03 11:35:00,112.82,112.93,112.72,112.92,16441.31963223364,86.5907,86.6751,86.514,86.6675,16441.3196
2014-04-03 11:40:00,112.92,112.94,112.78,112.88,10275.824770146024,86.6675,86.6828,86.56,86.6368,10275.8248
2014-04-03 11:45:00,112.82,112.96,112.78,112.93,24445.64629529475,86.5907,86.6982,86.56,86.6751,24445.6463
2014-04-03 11:50:00,112.91,112.94,112.81,112.85,9302.32558139535,86.6598,86.6828,86.583,86.6137,9302.3256
2014-04-03 11:55:00,112.84,112.88,112.73,112.87,13196.322336398052,86.6061,86.6368,86.5216,86.6291,13196.3223
2014-04-03 12:00:00,112.87,112.89,112.77,112.84,14602.48783126014,86.6291,86.6444,86.5523,86.6061,14602.4878
2014-04-03 12:05:00,112.88,112.89,112.77,112.82,3785.830178474851,86.6368,86.6444,86.5523,86.5907,3785.8302
2014-04-03 12:10:00,112.82,112.89,112.79,112.87,5408.328826392644,86.5907,86.6444,86.5677,86.6291,5408.3288
2014-04-03 12:15:00,112.87,112.89,112.78,112.83,20659.8161168199,86.6291,86.6444,86.56,86.5984,20659.8161
2014-04-03 12:20:00,112.82,112.96,112.81,112.82,12114.656571119524,86.5907,86.6982,86.583,86.5907,12114.6566
2014-04-03 12:25:00,112.83,112.9,112.83,112.89,8112.493239588966,86.5984,86.6521,86.5984,86.6444,8112.4932
2014-04-03 12:30:00,112.89,112.9,112.79,112.79,11681.990265008111,86.6444,86.6521,86.5677,86.5677,11681.9903
2014-04-03 12:35:00,112.79,112.79,112.6,112.6,7247.160627366144,86.5677,86.5677,86.4219,86.4219,7247.1606
2014-04-03 12:40:00,112.59,112.77,112.59,112.72,7138.994050838291,86.4142,86.5523,86.4142,86.514,7138.9941
2014-04-03 12:45:00,112.74,112.74,112.6,112.64,5516.495402920497,86.5293,86.5293,86.4219,86.4526,5516.4954
2014-04-03 12:50:00,112.62,112.72,112.62,112.68,4651.162790697675,86.4372,86.514,86.4372,86.4833,4651.1628
2014-04-03 12:55:00,112.63,112.66,112.54,112.54,4002.163331530557,86.4449,86.4679,86.3758,86.3758,4002.1633
2014-04-03 13:00:00,112.51,112.59,112.47,112.52,6598.161168199026,86.3528,86.4142,86.3221,86.3605,6598.1612
2014-04-03 13:05:00,112.51,112.51,112.34,112.35,4218.496484586262,86.3528,86.3528,86.2223,86.23,4218.4965
2014-04-03 13:10:00,112.32,112.37,112.28,112.37,2379.6646836127634,86.207,86.2453,86.1763,86.2453,2379.6647
2014-04-03 13:15:00,112.39,112.39,112.24,112.25,2055.164954029205,86.2607,86.2607,86.1456,86.1532,2055.165
2014-04-03 13:20:00,112.23,112.27,112.22,112.23,2271.4981070849108,86.1379,86.1686,86.1302,86.1379,2271.4981
2014-04-03 13:25:00,112.21,112.24,112.19,112.23,3028.664142779881,86.1225,86.1456,86.1072,86.1379,3028.6641
2014-04-03 13:30:00,112.21,112.23,112.15,112.18,3244.9972958355866,86.1225,86.1379,86.0765,86.0995,3244.9973
2014-04-03 13:35:00,112.21,112.23,112.15,112.2,7030.8274743104375,86.1225,86.1379,86.0765,86.1149,7030.8275
2014-04-03 13:40:00,112.22,112.23,112.17,112.17,8869.659275283937,86.1302,86.1379,86.0918,86.0918,8869.6593
2014-04-03 13:45:00,112.17,112.2,112.06,112.09,7030.8274743104375,86.0918,86.1149,86.0074,86.0304,7030.8275
2014-04-03 13:50:00,112.13,112.19,112.12,112.19,2379.6646836127634,86.0611,86.1072,86.0535,86.1072,2379.6647
2014-04-03 13:55:00,112.18,112.18,112.08,112.1,2379.6646836127634,86.0995,86.0995,86.0228,86.0381,2379.6647
2014-04-03 14:00:00,112.12,112.12,112.07,112.07,1081.6657652785289,86.0535,86.0535,86.0151,86.0151,1081.6658
2014-04-03 14:05:00,112.04,112.14,112.04,112.09,3353.16387236344,85.9921,86.0688,85.9921,86.0304,3353.1639
2014-04-03 14:10:00,112.1,112.11,112.05,112.06,2595.997836668469,86.0381,86.0458,85.9997,86.0074,2595.9978
2014-04-03 14:15:00,112.06,112.1,112.02,112.05,4867.49594375338,86.0074,86.0381,85.9767,85.9997,4867.4959
2014-04-03 14:20:00,112.03,112.04,111.97,111.97,2595.997836668469,85.9844,85.9921,85.9383,85.9383,2595.9978
2014-04-03 14:25:00,111.98,111.98,111.84,111.84,2379.6646836127634,85.946,85.946,85.8385,85.8385,2379.6647
2014-04-03 14:30:00,111.84,111.86,111.76,111.78,7787.993510005408,85.8385,85.8539,85.7771,85.7925,7787.9935
2014-04-03 14:35:00,111.82,111.83,111.62,111.71,5083.829096809086,85.8232,85.8309,85.6697,85.7388,5083.8291
2014-04-03 14:40:00,111.71,111.87,111.7,111.85,5840.995132504056,85.7388,85.8616,85.7311,85.8462,5840.9951
2014-04-03 14:45:00,111.85,111.88,111.81,111.86,4651.162790697675,85.8462,85.8692,85.8155,85.8539,4651.1628
2014-04-03 14:50:00,111.85,111.87,111.83,111.86,4651.162790697675,85.8462,85.8616,85.8309,85.8539,4651.1628
2014-04-03 14:55:00,111.85,112.0,111.85,111.98,5191.995673336939,85.8462,85.9614,85.8462,85.946,5191.9957
2014-04-03 15:00:00,112.01,112.09,112.01,112.07,4110.32990805841,85.969,86.0304,85.969,86.0151,4110.3299
2014-04-03 15:05:00,112.07,112.07,112.0,112.04,5083.829096809086,86.0151,86.0151,85.9614,85.9921,5083.8291
2014-04-03 15:10:00,112.05,112.05,111.98,111.99,8004.326663061114,85.9997,85.9997,85.946,85.9537,8004.3267
2014-04-03 15:15:00,112.0,112.1,112.0,112.0,5408.328826392644,85.9614,86.0381,85.9614,85.9614,5408.3288
2014-04-03 15:20:00,112.0,112.01,111.96,111.98,6598.161168199026,85.9614,85.969,85.9307,85.946,6598.1612
2014-04-03 15:25:00,111.98,112.1,111.92,112.06,7138.994050838291,85.946,86.0381,85.8999,86.0074,7138.9941
2014-04-03 15:30:00,112.08,112.17,112.06,112.1,9518.658734451054,86.0228,86.0918,86.0074,86.0381,9518.6587
2014-04-03 15:35:00,112.1,112.13,112.08,112.12,19902.65008112493,86.0381,86.0611,86.0228,86.0535,19902.6501
2014-04-03 15:40:00,112.12,112.13,112.04,112.08,10492.15792320173,86.0535,86.0611,85.9921,86.0228,10492.1579
2014-04-03 15:45:00,112.08,112.12,112.05,112.09,28231.47647376961,86.0228,86.0535,85.9997,86.0304,28231.4765
2014-04-03 15:50:00,112.09,112.16,112.03,112.05,24878.312601406164,86.0304,86.0842,85.9844,85.9997,24878.3126
2014-04-03 15:55:00,112.08,112.1,111.98,111.99,37317.46890210925,86.0228,86.0381,85.946,85.9537,37317.4689
2014-04-04 09:30:00,112.58,112.68,112.53,112.63,13520.82206598161,86.4065,86.4833,86.3681,86.4449,13520.8221
2014-04-04 09:35:00,112.59,112.6,112.42,112.6,4002.163331530557,86.4142,86.4219,86.2837,86.4219,4002.1633
2014-04-04 09:40:00,112.54,112.68,112.41,112.53,7355.327203893997,86.3758,86.4833,86.276,86.3681,7355.3272
2014-04-04 09:45:00,112.51,112.51,112.28,112.31,3028.664142779881,86.3528,86.3528,86.1763,86.1993,3028.6641
2014-04-04 09:50:00,112.29,112.33,112.18,112.23,1838.8318009734992,86.1839,86.2146,86.0995,86.1379,1838.8318
2014-04-04 09:55:00,112.15,112.42,112.09,112.36,15575.987020010816,86.0765,86.2837,86.0304,86.2377,15575.987
2014-04-04 10:00:00,112.36,112.56,112.31,112.54,4326.663061114115,86.2377,86.3912,86.1993,86.3758,4326.6631
2014-04-04 10:05:00,112.56,112.7,112.54,112.68,7030.8274743104375,86.3912,86.4986,86.3758,86.4833,7030.8275
2014-04-04 10:10:00,112.68,112.71,112.59,112.6,6598.161168199026,86.4833,86.5063,86.4142,86.4219,6598.1612
2014-04-04 10:15:00,112.59,112.7,112.58,112.7,2163.3315305570577,86.4142,86.4986,86.4065,86.4986,2163.3315
2014-04-04 10:20:00,112.79,112.95,112.64,112.92,12006.489994591671,86.5677,86.6905,86.4526,86.6675,12006.49
2014-04-04 10:25:00,112.85,112.96,112.69,112.8,11249.3239588967,86.6137,86.6982,86.4909,86.5754,11249.324
2014-04-04 10:30:00,112.85,112.99,112.83,112.83,5516.495402920497,86.6137,86.7212,86.5984,86.5984,5516.4954
2014-04-04 10:35:00,112.84,112.87,112.69,112.77,13953.488372093025,86.6061,86.6291,86.4909,86.5523,13953.4884
2014-04-04 10:40:00,112.78,112.78,112.68,112.68,2920.497566252028,86.56,86.56,86.4833,86.4833,2920.4976
2014-04-04 10:45:00,112.67,112.71,112.56,112.62,21741.48188209843,86.4756,86.5063,86.3912,86.4372,21741.4819
2014-04-04 10:50:00,112.59,112.7,112.59,112.64,4651.162790697675,86.4142,86.4986,86.4142,86.4526,4651.1628
2014-04-04 10:55:00,112.71,112.93,112.65,112.72,13304.488912925906,86.5063,86.6751,86.4602,86.514,13304.4889
2014-04-04 11:00:00,112.69,112.7,112.59,112.62,8328.826392644673,86.4909,86.4986,86.4142,86.4372,8328.8264
2014-04-04 11:05:00,112.62,112.62,112.36,112.36,5840.995132504056,86.4372,86.4372,86.2377,86.2377,5840.9951
2014-04-04 11:10:00,112.35,112.49,112.33,112.39,5300.162249864791,86.23,86.3374,86.2146,86.2607,5300.1622
2014-04-04 11:15:00,112.33,112.38,112.26,112.26,3461.3304488912927,86.2146,86.253,86.1609,86.1609,3461.3304
2014-04-04 11:20:00,112.22,112.35,112.18,112.21,6057.328285559762,86.1302,86.23,86.0995,86.1225,6057.3283
2014-04-04 11:25:00,112.14,112.23,112.0,112.07,8220.65981611682,86.0688,86.1379,85.9614,86.0151,8220.6598
2014-04-04 11:30:00,112.09,112.18,112.02,112.1,10492.15792320173,86.0304,86.0995,85.9767,86.0381,10492.1579
2014-04-04 11:35:00,112.02,112.11,111.94,112.04,10492.15792320173,85.9767,86.0458,85.9153,85.9921,10492.1579
2014-04-04 11:40:00,112.03,112.03,111.86,111.87,6165.494862087615,85.9844,85.9844,85.8539,85.8616,6165.4949
2014-04-04 11:45:00,111.82,111.87,111.54,111.61,12979.989183342346,85.8232,85.8616,85.6083,85.662,12979.9892
2014-04-04 11:50:00,111.65,111.68,111.57,111.57,2595.997836668469,85.6927,85.7157,85.6313,85.6313,2595.9978
2014-04-04 11:55:00,111.58,111.8,111.57,111.8,9410.4921579232,85.639,85.8078,85.6313,85.8078,9410.4922
2014-04-04 12:00:00,111.79,111.81,111.46,111.58,6814.494321254732,85.8002,85.8155,85.5469,85.639,6814.4943
2014-04-04 12:05:00,111.54,111.63,111.48,111.53,8220.65981611682,85.6083,85.6774,85.5622,85.6006,8220.6598
2014-04-04 12:10:00,111.53,111.62,111.41,111.52,5191.995673336939,85.6006,85.6697,85.5085,85.5929,5191.9957
2014-04-04 12:15:00,111.49,111.65,111.49,111.56,5840.995132504056,85.5699,85.6927,85.5699,85.6236,5840.9951
2014-04-04 12:20:00,111.61,111.61,111.51,111.54,4975.662520281233,85.662,85.662,85.5853,85.6083,4975.6625
2014-04-04 12:25:00,111.59,111.61,111.52,111.52,7896.160086533261,85.6467,85.662,85.5929,85.5929,7896.1601
2014-04-04 12:30:00,111.52,111.65,111.52,111.58,11681.990265008111,85.5929,85.6927,85.5929,85.639,11681.9903
2014-04-04 12:35:00,111.58,111.65,111.55,111.6,8977.82585181179,85.639,85.6927,85.616,85.6543,8977.8259
2014-04-04 12:40:00,111.62,111.66,111.57,111.64,4759.329367225527,85.6697,85.7004,85.6313,85.685,4759.3294
2014-04-04 12:45:00,111.59,111.7,111.51,111.59,12006.489994591671,85.6467,85.7311,85.5853,85.6467,12006.49
2014-04-04 12:50:00,111.59,111.63,111.53,111.56,14061.654948620877,85.6467,85.6774,85.6006,85.6236,14061.6549
2014-04-04 12:55:00,111.56,111.64,111.48,111.64,23255.81395348837,85.6236,85.685,85.5622,85.685,23255.814
2014-04-04 13:00:00,111.61,111.74,111.53,111.64,8220.65981611682,85.662,85.7618,85.6006,85.685,8220.6598
2014-04-04 13:05:00,111.64,111.69,111.54,111.61,5516.495402920497,85.685,85.7234,85.6083,85.662,5516.4954
2014-04-04 13:10:00,111.61,111.69,111.55,111.6,10708.491076257436,85.662,85.7234,85.616,85.6543,10708.4911
2014-04-04 13:15:00,111.55,111.61,111.49,111.58,32341.806381828013,85.616,85.662,85.5699,85.639,32341.8064
2014-04-04 13:20:00,111.58,111.6,111.32,111.32,7463.49378042185,85.639,85.6543,85.4394,85.4394,7463.4938
2014-04-04 13:25:00,111.36,111.36,111.17,111.17,5191.995673336939,85.4701,85.4701,85.3243,85.3243,5191.9957
2014-04-04 13:30:00,111.2,111.2,110.97,110.97,10167.658193618172,85.3473,85.3473,85.1708,85.1708,10167.6582
2014-04-04 13:35:00,111.02,111.12,110.97,110.97,10816.657652785289,85.2092,85.2859,85.1708,85.1708,10816.6577
2014-04-04 13:40:00,110.97,111.07,110.89,111.02,14710.654407787992,85.1708,85.2476,85.1094,85.2092,14710.6544
2014-04-04 13:45:00,111.03,111.12,110.93,111.06,12114.656571119524,85.2169,85.2859,85.1401,85.2399,12114.6566
2014-04-04 13:50:00,111.04,111.06,110.93,111.03,23472.14710654408,85.2245,85.2399,85.1401,85.2169,23472.1471
2014-04-04 13:55:00,111.06,111.06,110.88,111.0,31800.97349918875,85.2399,85.2399,85.1017,85.1938,31800.9735
2014-04-04 14:00:00,111.01,111.08,110.76,110.76,19145.484045429963,85.2015,85.2552,85.0096,85.0096,19145.484
2014-04-04 14:05:00,110.81,110.81,110.52,110.63,9518.658734451054,85.048,85.048,84.8254,84.9099,9518.6587
2014-04-04 14:10:00,110.6,110.62,110.51,110.57,3677.6636019469984,84.8868,84.9022,84.8178,84.8638,3677.6636
2014-04-04 14:15:00,110.61,110.81,110.61,110.76,6598.161168199026,84.8945,85.048,84.8945,85.0096,6598.1612
2014-04-04 14:20:00,110.76,110.79,110.63,110.73,4218.496484586262,85.0096,85.0327,84.9099,84.9866,4218.4965
2014-04-04 14:25:00,110.66,110.68,110.61,110.61,3136.830719307734,84.9329,84.9482,84.8945,84.8945,3136.8307
2014-04-04 14:30:00,110.58,110.63,110.48,110.53,16224.986479177933,84.8715,84.9099,84.7947,84.8331,16224.9865
2014-04-04 14:35:00,110.53,110.54,110.46,110.46,9734.99188750676,84.8331,84.8408,84.7794,84.7794,9734.9919
2014-04-04 14:40:00,110.48,110.57,110.43,110.43,2920.497566252028,84.7947,84.8638,84.7564,84.7564,2920.4976
2014-04-04 14:45:00,110.45,110.49,110.32,110.43,19145.484045429963,84.7717,84.8024,84.6719,84.7564,19145.484
2014-04-04 14:50:00,110.43,110.53,110.43,110.52,12330.98972417523,84.7564,84.8331,84.7564,84.8254,12330.9897
2014-04-04 14:55:00,110.52,110.58,110.47,110.53,11465.657111952409,84.8254,84.8715,84.7871,84.8331,11465.6571
2014-04-04 15:00:00,110.51,110.51,110.28,110.31,23688.480259599783,84.8178,84.8178,84.6412,84.6643,23688.4803
2014-04-04 15:05:00,110.27,110.27,110.2,110.27,7571.660356949702,84.6336,84.6336,84.5798,84.6336,7571.6604
2014-04-04 15:10:00,110.24,110.36,110.14,110.33,42293.13142239048,84.6105,84.7026,84.5338,84.6796,42293.1314
2014-04-04 15:15:00,110.31,110.56,110.24,110.52,40129.79989183342,84.6643,84.8561,84.6105,84.8254,40129.7999
2014-04-04 15:20:00,110.59,110.59,110.48,110.52,5949.161709031909,84.8792,84.8792,84.7947,84.8254,5949.1617
2014-04-04 15:25:00,110.51,110.62,110.46,110.56,11032.990805840996,84.8178,84.9022,84.7794,84.8561,11032.9908
2014-04-04 15:30:00,110.54,110.54,110.33,110.33,11141.157382368849,84.8408,84.8408,84.6796,84.6796,11141.1574
2014-04-04 15:35:00,110.32,110.38,110.31,110.33,11032.990805840996,84.6719,84.718,84.6643,84.6796,11032.9908
2014-04-04 15:40:00,110.33,110.35,110.23,110.23,16224.986479177933,84.6796,84.695,84.6029,84.6029,16224.9865
2014-04-04 15:45:00,110.24,110.29,110.1,110.29,30178.47485127096,84.6105,84.6489,84.5031,84.6489,30178.4749
2014-04-04 15:50:00,110.27,110.32,110.17,110.25,32990.80584099513,84.6336,84.6719,84.5568,84.6182,32990.8058
2014-04-04 15:55:00,110.24,110.3,110.05,110.1,73120.60573282855,84.6105,84.6566,84.4647,84.5031,73120.6057
2014-04-07 09:30:00,110.23,110.23,109.92,109.97,25851.81179015684,84.6029,84.6029,84.3649,84.4033,25851.8118
2014-04-07 09:35:00,110.0,110.07,109.61,109.82,13304.488912925906,84.4263,84.4801,84.127,84.2882,13304.4889
2014-04-07 09:40:00,109.7,109.89,109.49,109.49,5949.161709031909,84.1961,84.3419,84.0349,84.0349,5949.1617
2014-04-07 09:45:00,109.47,109.48,109.25,109.46,3785.830178474851,84.0195,84.0272,83.8507,84.0119,3785.8302
2014-04-07 09:50:00,109.55,109.88,109.53,109.77,6165.494862087615,84.0809,84.3342,84.0656,84.2498,6165.4949
2014-04-07 09:55:00,109.78,109.85,109.64,109.82,7463.49378042185,84.2575,84.3112,84.15,84.2882,7463.4938
2014-04-07 10:00:00,109.78,109.78,109.66,109.74,7679.826933477555,84.2575,84.2575,84.1654,84.2268,7679.8269
2014-04-07 10:05:00,109.74,109.79,109.62,109.77,19253.65062195781,84.2268,84.2651,84.1347,84.2498,19253.6506
2014-04-07 10:10:00,109.79,109.98,109.75,109.87,10708.491076257436,84.2651,84.411,84.2344,84.3266,10708.4911
2014-04-07 10:15:00,109.88,109.9,109.68,109.85,7896.160086533261,84.3342,84.3496,84.1807,84.3112,7896.1601
2014-04-07 10:20:00,109.84,109.85,109.78,109.81,4651.162790697675,84.3035,84.3112,84.2575,84.2805,4651.1628
2014-04-07 10:25:00,109.82,109.95,109.8,109.83,10059.491617090318,84.2882,84.388,84.2728,84.2958,10059.4916
2014-04-07 10:30:00,109.8,109.81,109.63,109.77,12114.656571119524,84.2728,84.2805,84.1423,84.2498,12114.6566
2014-04-07 10:35:00,109.78,109.83,109.67,109.69,3136.830719307734,84.2575,84.2958,84.173,84.1884,3136.8307
2014-04-07 10:40:00,109.65,109.71,109.58,109.66,5516.495402920497,84.1577,84.2037,84.104,84.1654,5516.4954
2014-04-07 10:45:00,109.6,109.65,109.43,109.45,3893.996755002704,84.1193,84.1577,83.9888,84.0042,3893.9968
2014-04-07 10:50:00,109.4,109.46,109.37,109.38,3028.664142779881,83.9658,84.0119,83.9428,83.9505,3028.6641
2014-04-07 10:55:00,109.35,109.39,109.32,109.34,2487.8312601406165,83.9274,83.9581,83.9044,83.9198,2487.8313
2014-04-07 11:00:00,109.34,109.57,109.33,109.52,4975.662520281233,83.9198,84.0963,83.9121,84.0579,4975.6625
2014-04-07 11:05:00,109.53,109.53,109.36,109.41,9843.158464034614,84.0656,84.0656,83.9351,83.9735,9843.1585
2014-04-07 11:10:00,109.38,109.41,109.33,109.33,2271.4981070849108,83.9505,83.9735,83.9121,83.9121,2271.4981
2014-04-07 11:15:00,109.29,109.29,109.16,109.22,6598.161168199026,83.8814,83.8814,83.7816,83.8277,6598.1612
2014-04-07 11:20:00,109.24,109.28,109.05,109.13,24986.47917793402,83.843,83.8737,83.6972,83.7586,24986.4792
2014-04-07 11:25:00,109.12,109.18,109.07,109.14,8004.326663061114,83.7509,83.797,83.7125,83.7663,8004.3267
2014-04-07 11:30:00,109.18,109.41,109.18,109.38,8977.82585181179,83.797,83.9735,83.797,83.9505,8977.8259
2014-04-07 11:35:00,109.38,109.45,109.38,109.39,3677.6636019469984,83.9505,84.0042,83.9505,83.9581,3677.6636
2014-04-07 11:40:00,109.32,109.32,109.2,109.21,4975.662520281233,83.9044,83.9044,83.8123,83.82,4975.6625
2014-04-07 11:45:00,109.24,109.35,109.17,109.17,10275.824770146024,83.843,83.9274,83.7893,83.7893,10275.8248
2014-04-07 11:50:00,109.2,109.2,108.99,109.08,2487.8312601406165,83.8123,83.8123,83.6511,83.7202,2487.8313
2014-04-07 11:55:00,109.03,109.03,108.95,108.98,2920.497566252028,83.6818,83.6818,83.6204,83.6435,2920.4976
2014-04-07 12:00:00,109.01,109.04,108.92,108.93,5300.162249864791,83.6665,83.6895,83.5974,83.6051,5300.1622
2014-04-07 12:05:00,108.9,108.92,108.77,108.77,13953.488372093025,83.5821,83.5974,83.4823,83.4823,13953.4884
2014-04-07 12:10:00,108.77,108.8,108.61,108.64,6381.828015143321,83.4823,83.5053,83.3595,83.3825,6381.828
2014-04-07 12:15:00,108.64,108.64,108.43,108.44,24012.979989183343,83.3825,83.3825,83.2213,83.229,24012.98
2014-04-07 12:20:00,108.44,108.59,108.43,108.55,10600.324499729582,83.229,83.3441,83.2213,83.3134,10600.3245
2014-04-07 12:25:00,108.54,108.6,108.32,108.32,28664.14277988101,83.3058,83.3518,83.1369,83.1369,28664.1428
2014-04-07 12:30:00,108.33,108.43,108.33,108.4,13737.155219037317,83.1446,83.2213,83.1446,83.1983,13737.1552
2014-04-07 12:35:00,108.39,108.48,108.34,108.44,16982.152514872905,83.1906,83.2597,83.1523,83.229,16982.1525
2014-04-07 12:40:00,108.43,108.7,108.39,108.53,22174.14818820984,83.2213,83.4286,83.1906,83.2981,22174.1482
2014-04-07 12:45:00,108.55,108.61,108.5,108.5,5191.995673336939,83.3134,83.3595,83.2751,83.2751,5191.9957
2014-04-07 12:50:00,108.55,108.63,108.43,108.62,6598.161168199026,83.3134,83.3748,83.2213,83.3672,6598.1612
2014-04-07 12:55:00,108.67,108.68,108.6,108.62,2271.4981070849108,83.4055,83.4132,83.3518,83.3672,2271.4981
2014-04-07 13:00:00,108.64,108.69,108.64,108.69,2704.164413196322,83.3825,83.4209,83.3825,83.4209,2704.1644
2014-04-07 13:05:00,108.69,108.78,108.55,108.56,18820.984315846403,83.4209,83.49,83.3134,83.3211,18820.9843
2014-04-07 13:10:00,108.54,108.56,108.37,108.37,6273.661438615468,83.3058,83.3211,83.1753,83.1753,6273.6614
2014-04-07 13:15:00,108.39,108.47,108.39,108.42,4434.8296376419685,83.1906,83.252,83.1906,83.2137,4434.8296
2014-04-07 13:20:00,108.42,108.58,108.42,108.54,5624.66197944835,83.2137,83.3365,83.2137,83.3058,5624.662
2014-04-07 13:25:00,108.54,108.54,108.45,108.45,7463.49378042185,83.3058,83.3058,83.2367,83.2367,7463.4938
2014-04-07 13:30:00,108.44,108.48,108.25,108.29,16008.653326122228,83.229,83.2597,83.0832,83.1139,16008.6533
2014-04-07 13:35:00,108.25,108.25,108.12,108.12,7896.160086533261,83.0832,83.0832,82.9834,82.9834,7896.1601
2014-04-07 13:40:00,108.12,108.19,108.06,108.11,12655.489453758788,82.9834,83.0371,82.9374,82.9757,12655.4895
2014-04-07 13:45:00,108.07,108.18,108.07,108.17,7138.994050838291,82.945,83.0295,82.945,83.0218,7138.9941
2014-04-07 13:50:00,108.18,108.18,108.09,108.17,5300.162249864791,83.0295,83.0295,82.9604,83.0218,5300.1622
2014-04-07 13:55:00,108.16,108.2,108.07,108.13,8004.326663061114,83.0141,83.0448,82.945,82.9911,8004.3267
2014-04-07 14:00:00,108.11,108.18,108.08,108.17,2704.164413196322,82.9757,83.0295,82.9527,83.0218,2704.1644
2014-04-07 14:05:00,108.14,108.22,108.11,108.19,21633.315305570577,82.9988,83.0602,82.9757,83.0371,21633.3153
2014-04-07 14:10:00,108.19,108.21,108.16,108.16,6057.328285559762,83.0371,83.0525,83.0141,83.0141,6057.3283
2014-04-07 14:15:00,108.14,108.17,108.06,108.08,6381.828015143321,82.9988,83.0218,82.9374,82.9527,6381.828
2014-04-07 14:20:00,108.06,108.09,107.95,107.96,8220.65981611682,82.9374,82.9604,82.8529,82.8606,8220.6598
2014-04-07 14:25:00,108.0,108.0,107.85,107.91,17198.48566792861,82.8913,82.8913,82.7762,82.8222,17198.4857
2014-04-07 14:30:00,107.94,107.94,107.8,107.8,8436.992969172525,82.8453,82.8453,82.7378,82.7378,8436.993
2014-04-07 14:35:00,107.8,107.92,107.77,107.9,9085.992428339645,82.7378,82.8299,82.7148,82.8146,9085.9924
2014-04-07 14:40:00,107.91,108.09,107.91,108.06,8436.992969172525,82.8222,82.9604,82.8222,82.9374,8436.993
2014-04-07 14:45:00,108.04,108.15,108.04,108.11,13196.322336398052,82.922,83.0064,82.922,82.9757,13196.3223
2014-04-07 14:50:00,108.13,108.4,108.1,108.4,7138.994050838291,82.9911,83.1983,82.9681,83.1983,7138.9941
2014-04-07 14:55:00,108.41,108.43,108.26,108.27,19578.15035154137,83.206,83.2213,83.0909,83.0985,19578.1504
2014-04-07 15:00:00,108.26,108.31,108.25,108.26,8761.492698756085,83.0909,83.1292,83.0832,83.0909,8761.4927
2014-04-07 15:05:00,108.27,108.33,108.25,108.31,17306.65224445646,83.0985,83.1446,83.0832,83.1292,17306.6522
2014-04-07 15:10:00,108.31,108.48,108.23,108.46,11249.3239588967,83.1292,83.2597,83.0678,83.2444,11249.324
2014-04-07 15:15:00,108.5,108.51,108.42,108.43,11249.3239588967,83.2751,83.2827,83.2137,83.2213,11249.324
2014-04-07 15:20:00,108.44,108.47,108.3,108.33,12330.98972417523,83.229,83.252,83.1216,83.1446,12330.9897
2014-04-07 15:25:00,108.33,108.43,108.31,108.38,19902.65008112493,83.1446,83.2213,83.1292,83.183,19902.6501
2014-04-07 15:30:00,108.4,108.4,108.23,108.23,23796.646836127635,83.1983,83.1983,83.0678,83.0678,23796.6468
2014-04-07 15:35:00,108.23,108.32,108.22,108.22,24661.97944835046,83.0678,83.1369,83.0602,83.0602,24661.9794
2014-04-07 15:40:00,108.25,108.25,108.18,108.21,25743.645213628988,83.0832,83.0832,83.0295,83.0525,25743.6452
2014-04-07 15:45:00,108.19,108.19,108.06,108.13,28555.97620335316,83.0371,83.0371,82.9374,82.9911,28555.9762
2014-04-07 15:50:00,108.11,108.14,107.94,107.98,31151.974040021632,82.9757,82.9988,82.8453,82.876,31151.974
2014-04-07 15:55:00,107.95,108.1,107.93,107.99,73445.10546241212,82.8529,82.9681,82.8376,82.8836,73445.1055
2014-04-08 09:30:00,107.98,108.35,107.79,108.22,27149.81070849108,82.876,83.1599,82.7301,83.0602,27149.8107
2014-04-08 09:35:00,108.35,108.78,108.35,108.7,4542.9962141698215,83.1599,83.49,83.1599,83.4286,4542.9962
2014-04-08 09:40:00,108.79,108.82,108.4,108.43,7896.160086533261,83.4976,83.5207,83.1983,83.2213,7896.1601
2014-04-08 09:45:00,108.37,108.51,108.28,108.32,31800.97349918875,83.1753,83.2827,83.1062,83.1369,31800.9735
2014-04-08 09:50:00,108.36,108.38,108.2,108.26,4218.496484586262,83.1676,83.183,83.0448,83.0909,4218.4965
2014-04-08 09:55:00,108.35,108.43,108.33,108.33,3353.16387236344,83.1599,83.2213,83.1446,83.1446,3353.1639
2014-04-08 10:00:00,108.31,108.56,108.31,108.47,4651.162790697675,83.1292,83.3211,83.1292,83.252,4651.1628
2014-04-08 10:05:00,108.43,108.43,108.21,108.24,6057.328285559762,83.2213,83.2213,83.0525,83.0755,6057.3283
2014-04-08 10:10:00,108.18,108.18,108.02,108.07,3244.9972958355866,83.0295,83.0295,82.9067,82.945,3244.9973
2014-04-08 10:15:00,108.06,108.21,108.05,108.07,7138.994050838291,82.9374,83.0525,82.9297,82.945,7138.9941
2014-04-08 10:20:00,108.06,108.09,107.82,107.82,2812.330989724175,82.9374,82.9604,82.7532,82.7532,2812.331
2014-04-08 10:25:00,107.78,107.96,107.78,107.78,3893.996755002704,82.7224,82.8606,82.7224,82.7224,3893.9968
2014-04-08 10:30:00,107.83,108.15,107.83,108.02,5191.995673336939,82.7608,83.0064,82.7608,82.9067,5191.9957
2014-04-08 10:35:00,108.02,108.17,107.97,108.16,7247.160627366144,82.9067,83.0218,82.8683,83.0141,7247.1606
2014-04-08 10:40:00,108.16,108.16,107.98,108.06,6489.994591671173,83.0141,83.0141,82.876,82.9374,6489.9946
2014-04-08 10:45:00,108.04,108.07,107.87,107.96,10167.658193618172,82.922,82.945,82.7915,82.8606,10167.6582
2014-04-08 10:50:00,107.98,108.09,107.95,107.96,14061.654948620877,82.876,82.9604,82.8529,82.8606,14061.6549
2014-04-08 10:55:00,108.01,108.07,107.96,107.96,11249.3239588967,82.899,82.945,82.8606,82.8606,11249.324
2014-04-08 11:00:00,107.96,108.16,107.95,108.16,8436.992969172525,82.8606,83.0141,82.8529,83.0141,8436.993
2014-04-08 11:05:00,108.2,108.31,108.18,108.3,4002.163331530557,83.0448,83.1292,83.0295,83.1216,4002.1633
2014-04-08 11:10:00,108.3,108.3,108.17,108.21,3353.16387236344,83.1216,83.1216,83.0218,83.0525,3353.1639
2014-04-08 11:15:00,108.21,108.71,108.21,108.69,3028.664142779881,83.0525,83.4362,83.0525,83.4209,3028.6641
2014-04-08 11:20:00,108.71,108.76,108.61,108.69,4218.496484586262,83.4362,83.4746,83.3595,83.4209,4218.4965
2014-04-08 11:25:00,108.69,108.69,108.44,108.46,9302.32558139535,83.4209,83.4209,83.229,83.2444,9302.3256
2014-04-08 11:30:00,108.49,108.54,108.42,108.43,5191.995673336939,83.2674,83.3058,83.2137,83.2213,5191.9957
2014-04-08 11:35:00,108.43,108.43,108.3,108.31,4110.32990805841,83.2213,83.2213,83.1216,83.1292,4110.3299
2014-04-08 11:40:00,108.33,108.33,108.21,108.25,8436.992969172525,83.1446,83.1446,83.0525,83.0832,8436.993
2014-04-08 11:45:00,108.24,108.29,108.15,108.15,8436.992969172525,83.0755,83.1139,83.0064,83.0064,8436.993
2014-04-08 11:50:00,108.15,108.23,108.14,108.19,5300.162249864791,83.0064,83.0678,82.9988,83.0371,5300.1622
2014-04-08 11:55:00,108.21,108.37,108.2,108.28,12222.823147647376,83.0525,83.1753,83.0448,83.1062,12222.8231
2014-04-08 12:00:00,108.27,108.3,108.16,108.21,18820.984315846403,83.0985,83.1216,83.0141,83.0525,18820.9843
2014-04-08 12:05:00,108.2,108.24,108.12,108.24,23688.480259599783,83.0448,83.0755,82.9834,83.0755,23688.4803
2014-04-08 12:10:00,108.19,108.21,108.11,108.21,5624.66197944835,83.0371,83.0525,82.9757,83.0525,5624.662
2014-04-08 12:15:00,108.2,108.24,108.15,108.22,7463.49378042185,83.0448,83.0755,83.0064,83.0602,7463.4938
2014-04-08 12:20:00,108.2,108.2,108.11,108.17,3028.664142779881,83.0448,83.0448,82.9757,83.0218,3028.6641
2014-04-08 12:25:00,108.16,108.2,108.1,108.17,6706.327744726879,83.0141,83.0448,82.9681,83.0218,6706.3277
2014-04-08 12:30:00,108.17,108.2,108.13,108.16,9302.32558139535,83.0218,83.0448,82.9911,83.0141,9302.3256
2014-04-08 12:35:00,108.18,108.19,108.14,108.15,13737.155219037317,83.0295,83.0371,82.9988,83.0064,13737.1552
2014-04-08 12:40:00,108.12,108.13,107.96,108.07,5300.162249864791,82.9834,82.9911,82.8606,82.945,5300.1622
2014-04-08 12:45:00,108.07,108.07,107.95,107.95,10708.491076257436,82.945,82.945,82.8529,82.8529,10708.4911
2014-04-08 12:50:00,107.94,107.94,107.87,107.91,4434.8296376419685,82.8453,82.8453,82.7915,82.8222,4434.8296
2014-04-08 12:55:00,107.93,107.96,107.88,107.89,5191.995673336939,82.8376,82.8606,82.7992,82.8069,5191.9957
2014-04-08 13:00:00,107.89,107.94,107.89,107.92,3785.830178474851,82.8069,82.8453,82.8069,82.8299,3785.8302
2014-04-08 13:05:00,107.92,108.01,107.92,108.01,5408.328826392644,82.8299,82.899,82.8299,82.899,5408.3288
2014-04-08 13:10:00,108.02,108.11,108.01,108.06,28123.30989724175,82.9067,82.9757,82.899,82.9374,28123.3099
2014-04-08 13:15:00,108.06,108.21,108.06,108.18,11465.657111952409,82.9374,83.0525,82.9374,83.0295,11465.6571
2014-04-08 13:20:00,108.18,108.35,108.18,108.35,16224.986479177933,83.0295,83.1599,83.0295,83.1599,16224.9865
2014-04-08 13:25:00,108.37,108.52,108.37,108.49,12979.989183342346,83.1753,83.2904,83.1753,83.2674,12979.9892
2014-04-08 13:30:00,108.47,108.55,108.43,108.55,9194.159004867495,83.252,83.3134,83.2213,83.3134,9194.159
2014-04-08 13:35:00,108.55,108.55,108.42,108.42,3353.16387236344,83.3134,83.3134,83.2137,83.2137,3353.1639
2014-04-08 13:40:00,108.45,108.51,108.45,108.47,5949.161709031909,83.2367,83.2827,83.2367,83.252,5949.1617
2014-04-08 13:45:00,108.51,108.51,108.37,108.42,9085.992428339645,83.2827,83.2827,83.1753,83.2137,9085.9924
2014-04-08 13:50:00,108.41,108.43,108.35,108.41,7787.993510005408,83.206,83.2213,83.1599,83.206,7787.9935
2014-04-08 13:55:00,108.42,108.46,108.37,108.46,6489.994591671173,83.2137,83.2444,83.1753,83.2444,6489.9946
2014-04-08 14:00:00,108.43,108.44,108.3,108.34,9194.159004867495,83.2213,83.229,83.1216,83.1523,9194.159
2014-04-08 14:05:00,108.27,108.27,108.08,108.17,12871.822606814494,83.0985,83.0985,82.9527,83.0218,12871.8226
2014-04-08 14:10:00,108.16,108.31,108.13,108.25,21633.315305570577,83.0141,83.1292,82.9911,83.0832,21633.3153
2014-04-08 14:15:00,108.23,108.25,107.96,108.04,5300.162249864791,83.0678,83.0832,82.8606,82.922,5300.1622
2014-04-08 14:20:00,108.1,108.1,107.97,108.02,3677.6636019469984,82.9681,82.9681,82.8683,82.9067,3677.6636
2014-04-08 14:25:00,108.05,108.15,108.04,108.06,14602.48783126014,82.9297,83.0064,82.922,82.9374,14602.4878
2014-04-08 14:30:00,108.09,108.12,108.05,108.06,5516.495402920497,82.9604,82.9834,82.9297,82.9374,5516.4954
2014-04-08 14:35:00,108.07,108.07,107.91,107.99,13088.1557598702,82.945,82.945,82.8222,82.8836,13088.1558
2014-04-08 14:40:00,108.01,108.07,107.88,107.9,7896.160086533261,82.899,82.945,82.7992,82.8146,7896.1601
2014-04-08 14:45:00,107.92,108.06,107.92,108.06,14602.48783126014,82.8299,82.9374,82.8299,82.9374,14602.4878
2014-04-08 14:50:00,108.06,108.11,108.01,108.01,7247.160627366144,82.9374,82.9757,82.899,82.899,7247.1606
2014-04-08 14:55:00,108.04,108.12,108.03,108.08,7787.993510005408,82.922,82.9834,82.9143,82.9527,7787.9935
2014-04-08 15:00:00,108.07,108.07,107.86,107.86,21849.648458626285,82.945,82.945,82.7839,82.7839,21849.6485
2014-04-08 15:05:00,107.87,107.99,107.87,107.94,19469.98377501352,82.7915,82.8836,82.7915,82.8453,19469.9838
2014-04-08 15:10:00,107.95,108.04,107.89,108.03,16008.653326122228,82.8529,82.922,82.8069,82.9143,16008.6533
2014-04-08 15:15:00,108.04,108.15,107.99,108.14,16657.652785289345,82.922,83.0064,82.8836,82.9988,16657.6528
2014-04-08 15:20:00,108.15,108.2,108.09,108.14,22714.981070849102,83.0064,83.0448,82.9604,82.9988,22714.9811
2014-04-08 15:25:00,108.14,108.22,108.14,108.2,12763.656030286642,82.9988,83.0602,82.9988,83.0448,12763.656
2014-04-08 15:30:00,108.2,108.23,108.09,108.09,26608.977825851813,83.0448,83.0678,82.9604,82.9604,26608.9778
2014-04-08 15:35:00,108.09,108.31,108.08,108.28,121471.0654407788,82.9604,83.1292,82.9527,83.1062,121471.0654
2014-04-08 15:40:00,108.28,108.39,108.23,108.31,15900.486749594374,83.1062,83.1906,83.0678,83.1292,15900.4867
2014-04-08 15:45:00,108.31,108.34,108.25,108.31,15035.154137371552,83.1292,83.1523,83.0832,83.1292,15035.1541
2014-04-08 15:50:00,108.3,108.33,108.18,108.26,22931.31422390481,83.1216,83.1446,83.0295,83.0909,22931.3142
2014-04-08 15:55:00,108.24,108.41,108.23,108.28,48999.45916711736,83.0755,83.206,83.0678,83.1062,48999.4592
2014-04-09 09:30:00,108.59,108.78,108.37,108.78,15251.487290427258,83.3441,83.49,83.1753,83.49,15251.4873
2014-04-09 09:35:00,108.59,109.05,108.56,108.99,13088.1557598702,83.3441,83.6972,83.3211,83.6511,13088.1558
2014-04-09 09:40:00,108.95,109.11,108.79,108.93,11032.990805840996,83.6204,83.7432,83.4976,83.6051,11032.9908
2014-04-09 09:45:00,108.79,108.92,108.7,108.8,11465.657111952409,83.4976,83.5974,83.4286,83.5053,11465.6571
2014-04-09 09:50:00,108.71,108.85,108.67,108.74,11681.990265008111,83.4362,83.5437,83.4055,83.4593,11681.9903
2014-04-09 09:55:00,108.91,109.04,108.86,108.97,6706.327744726879,83.5897,83.6895,83.5514,83.6358,6706.3277
2014-04-09 10:00:00,108.93,109.06,108.86,109.03,12547.322877230936,83.6051,83.7049,83.5514,83.6818,12547.3229
2014-04-09 10:05:00,109.04,109.13,108.96,109.07,5408.328826392644,83.6895,83.7586,83.6281,83.7125,5408.3288
2014-04-09 10:10:00,109.01,109.18,108.95,109.0,9410.4921579232,83.6665,83.797,83.6204,83.6588,9410.4922
2014-04-09 10:15:00,109.01,109.08,108.97,108.97,7247.160627366144,83.6665,83.7202,83.6358,83.6358,7247.1606
2014-04-09 10:20:00,108.99,109.1,108.96,109.01,4651.162790697675,83.6511,83.7356,83.6281,83.6665,4651.1628
2014-04-09 10:25:00,108.97,108.97,108.74,108.74,5083.829096809086,83.6358,83.6358,83.4593,83.4593,5083.8291
2014-04-09 10:30:00,108.74,109.04,108.74,108.82,9194.159004867495,83.4593,83.6895,83.4593,83.5207,9194.159
2014-04-09 10:35:00,108.8,108.96,108.8,108.88,6057.328285559762,83.5053,83.6281,83.5053,83.5667,6057.3283
2014-04-09 10:40:00,108.88,109.11,108.88,109.1,12330.98972417523,83.5667,83.7432,83.5667,83.7356,12330.9897
2014-04-09 10:45:00,109.12,109.14,109.04,109.05,11465.657111952409,83.7509,83.7663,83.6895,83.6972,11465.6571
2014-04-09 10:50:00,109.05,109.05,108.89,108.91,6381.828015143321,83.6972,83.6972,83.5744,83.5897,6381.828
2014-04-09 10:55:00,108.89,108.89,108.74,108.74,5732.828555976204,83.5744,83.5744,83.4593,83.4593,5732.8286
2014-04-09 11:00:00,108.73,108.75,108.53,108.53,8869.659275283937,83.4516,83.4669,83.2981,83.2981,8869.6593
2014-04-09 11:05:00,108.54,108.68,108.51,108.63,16441.31963223364,83.3058,83.4132,83.2827,83.3748,16441.3196
2014-04-09 11:10:00,108.62,108.66,108.53,108.57,8004.326663061114,83.3672,83.3979,83.2981,83.3288,8004.3267
2014-04-09 11:15:00,108.57,108.72,108.57,108.7,7571.660356949702,83.3288,83.4439,83.3288,83.4286,7571.6604
2014-04-09 11:20:00,108.68,108.71,108.61,108.67,15467.820443482964,83.4132,83.4362,83.3595,83.4055,15467.8204
2014-04-09 11:25:00,108.67,108.68,108.6,108.61,22390.48134126555,83.4055,83.4132,83.3518,83.3595,22390.4813
2014-04-09 11:30:00,108.6,108.71,108.54,108.67,15900.486749594374,83.3518,83.4362,83.3058,83.4055,15900.4867
2014-04-09 11:35:00,108.69,108.84,108.68,108.83,13845.32179556517,83.4209,83.536,83.4132,83.5283,13845.3218
2014-04-09 11:40:00,108.85,108.89,108.81,108.89,6273.661438615468,83.5437,83.5744,83.513,83.5744,6273.6614
2014-04-09 11:45:00,108.87,109.04,108.87,108.96,5191.995673336939,83.559,83.6895,83.559,83.6281,5191.9957
2014-04-09 11:50:00,108.95,108.96,108.9,108.9,8112.493239588966,83.6204,83.6281,83.5821,83.5821,8112.4932
2014-04-09 11:55:00,108.9,109.0,108.88,108.92,6057.328285559762,83.5821,83.6588,83.5667,83.5974,6057.3283
2014-04-09 12:00:00,108.92,108.96,108.83,108.83,11249.3239588967,83.5974,83.6281,83.5283,83.5283,11249.324
2014-04-09 12:05:00,108.88,108.9,108.83,108.83,3893.996755002704,83.5667,83.5821,83.5283,83.5283,3893.9968
2014-04-09 12:10:00,108.94,108.94,108.89,108.91,5300.162249864791,83.6128,83.6128,83.5744,83.5897,5300.1622
2014-04-09 12:15:00,108.91,108.91,108.81,108.85,4002.163331530557,83.5897,83.5897,83.513,83.5437,4002.1633
2014-04-09 12:20:00,108.85,108.93,108.84,108.92,5732.828555976204,83.5437,83.6051,83.536,83.5974,5732.8286
2014-04-09 12:25:00,108.95,109.06,108.95,109.02,4110.32990805841,83.6204,83.7049,83.6204,83.6742,4110.3299
2014-04-09 12:30:00,109.04,109.09,109.03,109.06,4542.9962141698215,83.6895,83.7279,83.6818,83.7049,4542.9962
2014-04-09 12:35:00,109.05,109.14,109.05,109.14,6814.494321254732,83.6972,83.7663,83.6972,83.7663,6814.4943
2014-04-09 12:40:00,109.16,109.24,109.15,109.24,5191.995673336939,83.7816,83.843,83.7739,83.843,5191.9957
2014-04-09 12:45:00,109.24,109.3,109.19,109.3,4326.663061114115,83.843,83.8891,83.8046,83.8891,4326.6631
2014-04-09 12:50:00,109.32,109.35,109.21,109.24,5300.162249864791,83.9044,83.9274,83.82,83.843,5300.1622
2014-04-09 12:55:00,109.2,109.23,109.16,109.18,9085.992428339645,83.8123,83.8353,83.7816,83.797,9085.9924
2014-04-09 13:00:00,109.21,109.26,109.19,109.19,5300.162249864791,83.82,83.8584,83.8046,83.8046,5300.1622
2014-04-09 13:05:00,109.2,109.2,109.15,109.16,3677.6636019469984,83.8123,83.8123,83.7739,83.7816,3677.6636
2014-04-09 13:10:00,109.14,109.16,109.08,109.14,22282.314764737694,83.7663,83.7816,83.7202,83.7663,22282.3148
2014-04-09 13:15:00,109.14,109.24,109.13,109.24,10167.658193618172,83.7663,83.843,83.7586,83.843,10167.6582
2014-04-09 13:20:00,109.24,109.39,109.22,109.39,7463.49378042185,83.843,83.9581,83.8277,83.9581,7463.4938
2014-04-09 13:25:00,109.42,109.56,109.31,109.56,44131.96322336398,83.9812,84.0886,83.8967,84.0886,44131.9632
2014-04-09 13:30:00,109.54,109.54,109.41,109.45,6489.994591671173,84.0733,84.0733,83.9735,84.0042,6489.9946
2014-04-09 13:35:00,109.43,109.45,109.4,109.41,4759.329367225527,83.9888,84.0042,83.9658,83.9735,4759.3294
2014-04-09 13:40:00,109.39,109.41,109.38,109.38,6489.994591671173,83.9581,83.9735,83.9505,83.9505,6489.9946
2014-04-09 13:45:00,109.38,109.38,109.34,109.34,5300.162249864791,83.9505,83.9505,83.9198,83.9198,5300.1622
2014-04-09 13:50:00,109.35,109.39,109.29,109.29,10275.824770146024,83.9274,83.9581,83.8814,83.8814,10275.8248
2014-04-09 13:55:00,109.29,109.29,109.18,109.18,10275.824770146024,83.8814,83.8814,83.797,83.797,10275.8248
2014-04-09 14:00:00,109.18,109.51,109.18,109.49,25310.978907517576,83.797,84.0502,83.797,84.0349,25310.9789
2014-04-09 14:05:00,109.55,109.65,109.51,109.65,6057.328285559762,84.0809,84.1577,84.0502,84.1577,6057.3283
2014-04-09 14:10:00,109.62,109.71,109.52,109.53,11898.323418063816,84.1347,84.2037,84.0579,84.0656,11898.3234
2014-04-09 14:15:00,109.55,109.71,109.51,109.68,4975.662520281233,84.0809,84.2037,84.0502,84.1807,4975.6625
2014-04-09 14:20:00,109.75,109.89,109.72,109.87,4759.329367225527,84.2344,84.3419,84.2114,84.3266,4759.3294
2014-04-09 14:25:00,109.9,109.93,109.87,109.89,8977.82585181179,84.3496,84.3726,84.3266,84.3419,8977.8259
2014-04-09 14:30:00,109.91,109.93,109.84,109.86,7571.660356949702,84.3573,84.3726,84.3035,84.3189,7571.6604
2014-04-09 14:35:00,109.83,109.9,109.83,109.86,4542.9962141698215,84.2958,84.3496,84.2958,84.3189,4542.9962
2014-04-09 14:40:00,109.84,109.88,109.84,109.86,2055.164954029205,84.3035,84.3342,84.3035,84.3189,2055.165
2014-04-09 14:45:00,109.87,109.92,109.82,109.87,7896.160086533261,84.3266,84.3649,84.2882,84.3266,7896.1601
2014-04-09 14:50:00,109.87,109.87,109.65,109.65,9085.992428339645,84.3266,84.3266,84.1577,84.1577,9085.9924
2014-04-09 14:55:00,109.65,109.65,109.49,109.53,5840.995132504056,84.1577,84.1577,84.0349,84.0656,5840.9951
2014-04-09 15:00:00,109.56,109.74,109.56,109.74,5840.995132504056,84.0886,84.2268,84.0886,84.2268,5840.9951
2014-04-09 15:05:00,109.72,109.83,109.72,109.72,13845.32179556517,84.2114,84.2958,84.2114,84.2114,13845.3218
2014-04-09 15:10:00,109.64,109.77,109.64,109.75,3569.4970254191453,84.15,84.2498,84.15,84.2344,3569.497
2014-04-09 15:15:00,109.74,109.76,109.55,109.6,28447.80962682531,84.2268,84.2421,84.0809,84.1193,28447.8096
2014-04-09 15:20:00,109.63,109.7,109.56,109.59,27149.81070849108,84.1423,84.1961,84.0886,84.1116,27149.8107
2014-04-09 15:25:00,109.58,109.59,109.54,109.57,13737.155219037317,84.104,84.1116,84.0733,84.0963,13737.1552
2014-04-09 15:30:00,109.57,109.64,109.51,109.51,40237.96646836127,84.0963,84.15,84.0502,84.0502,40237.9665
2014-04-09 15:35:00,109.51,109.53,109.38,109.39,81341.26554894538,84.0502,84.0656,83.9505,83.9581,81341.2655
2014-04-09 15:40:00,109.38,109.5,109.2,109.47,110870.7409410492,83.9505,84.0426,83.8123,84.0195,110870.7409
2014-04-09 15:45:00,109.49,109.51,109.36,109.47,57111.952406706325,84.0349,84.0502,83.9351,84.0195,57111.9524
2014-04-09 15:50:00,109.51,109.52,109.4,109.41,79069.76744186046,84.0502,84.0579,83.9658,83.9735,79069.7674
2014-04-09 15:55:00,109.41,109.52,109.41,109.5,129042.7257977285,83.9735,84.0579,83.9735,84.0426,129042.7258
2014-04-10 09:30:00,109.55,109.55,109.22,109.33,151649.54029204976,84.0809,84.0809,83.8277,83.9121,151649.5403
2014-04-10 09:35:00,109.4,109.61,109.4,109.61,8977.82585181179,83.9658,84.127,83.9658,84.127,8977.8259
2014-04-10 09:40:00,109.66,109.76,109.55,109.69,4651.162790697675,84.1654,84.2421,84.0809,84.1884,4651.1628
2014-04-10 09:45:00,109.75,110.04,109.67,109.94,35478.63710113575,84.2344,84.457,84.173,84.3803,35478.6371
2014-04-10 09:50:00,109.94,110.28,109.94,110.09,92806.92266089778,84.3803,84.6412,84.3803,84.4954,92806.9227
2014-04-10 09:55:00,110.1,110.48,110.1,110.28,42942.1308815576,84.5031,84.7947,84.5031,84.6412,42942.1309
2014-04-10 10:00:00,110.27,110.51,110.14,110.44,55705.78691184424,84.6336,84.8178,84.5338,84.764,55705.7869
2014-04-10 10:05:00,110.44,110.54,110.27,110.3,102866.4142779881,84.764,84.8408,84.6336,84.6566,102866.4143
2014-04-10 10:10:00,110.32,110.42,109.9,110.27,154786.3710113575,84.6719,84.7487,84.3496,84.6336,154786.371
2014-04-10 10:15:00,110.19,110.23,109.92,109.92,29962.14169821525,84.5722,84.6029,84.3649,84.3649,29962.1417
2014-04-10 10:20:00,109.94,110.02,109.84,109.93,25094.64575446187,84.3803,84.4417,84.3035,84.3726,25094.6458
2014-04-10 10:25:00,109.97,110.01,109.85,109.95,27474.31043807464,84.4033,84.434,84.3112,84.388,27474.3104
2014-04-10 10:30:00,109.99,110.01,109.85,109.95,21957.815035154137,84.4187,84.434,84.3112,84.388,21957.815
2014-04-10 10:35:00,109.9,109.93,109.78,109.78,32341.806381828013,84.3496,84.3726,84.2575,84.2575,32341.8064
2014-04-10 10:40:00,109.79,110.02,109.7,109.9,45213.62898864251,84.2651,84.4417,84.1961,84.3496,45213.629
2014-04-10 10:45:00,109.93,110.06,109.63,109.72,32774.47268793943,84.3726,84.4724,84.1423,84.2114,32774.4727
2014-04-10 10:50:00,109.65,109.65,109.43,109.57,12114.656571119524,84.1577,84.1577,83.9888,84.0963,12114.6566
2014-04-10 10:55:00,109.48,109.53,109.34,109.34,9843.158464034614,84.0272,84.0656,83.9198,83.9198,9843.1585
2014-04-10 11:00:00,109.32,109.32,109.13,109.29,11790.156841535963,83.9044,83.9044,83.7586,83.8814,11790.1568
2014-04-10 11:05:00,109.22,109.24,108.92,108.92,6489.994591671173,83.8277,83.843,83.5974,83.5974,6489.9946
2014-04-10 11:10:00,108.89,109.05,108.86,109.04,12871.822606814494,83.5744,83.6972,83.5514,83.6895,12871.8226
2014-04-10 11:15:00,109.04,109.15,109.0,109.03,11573.82368848026,83.6895,83.7739,83.6588,83.6818,11573.8237
2014-04-10 11:20:00,108.99,109.11,108.99,109.1,15575.987020010816,83.6511,83.7432,83.6511,83.7356,15575.987
2014-04-10 11:25:00,109.1,109.14,109.07,109.07,32882.63926446728,83.7356,83.7663,83.7125,83.7125,32882.6393
2014-04-10 11:30:00,109.08,109.16,109.03,109.16,14602.48783126014,83.7202,83.7816,83.6818,83.7816,14602.4878
2014-04-10 11:35:00,109.11,109.13,109.06,109.07,7787.993510005408,83.7432,83.7586,83.7049,83.7125,7787.9935
2014-04-10 11:40:00,109.08,109.24,109.07,109.15,8653.32612222823,83.7202,83.843,83.7125,83.7739,8653.3261
2014-04-10 11:45:00,109.15,109.15,109.07,109.07,11898.323418063816,83.7739,83.7739,83.7125,83.7125,11898.3234
2014-04-10 11:50:00,109.1,109.16,109.06,109.08,6706.327744726879,83.7356,83.7816,83.7049,83.7202,6706.3277
2014-04-10 11:55:00,109.08,109.08,108.81,108.84,18929.15089237425,83.7202,83.7202,83.513,83.536,18929.1509
2014-04-10 12:00:00,108.84,108.92,108.54,108.59,14277.98810167658,83.536,83.5974,83.3058,83.3441,14277.9881
2014-04-10 12:05:00,108.58,108.61,108.51,108.55,6381.828015143321,83.3365,83.3595,83.2827,83.3134,6381.828
2014-04-10 12:10:00,108.52,108.54,108.38,108.43,13845.32179556517,83.2904,83.3058,83.183,83.2213,13845.3218
2014-04-10 12:15:00,108.41,108.58,108.41,108.55,2379.6646836127634,83.206,83.3365,83.206,83.3134,2379.6647
2014-04-10 12:20:00,108.56,108.58,108.37,108.51,9518.658734451054,83.3211,83.3365,83.1753,83.2827,9518.6587
2014-04-10 12:25:00,108.46,108.54,108.38,108.47,6165.494862087615,83.2444,83.3058,83.183,83.252,6165.4949
2014-04-10 12:30:00,108.47,108.55,108.42,108.46,2704.164413196322,83.252,83.3134,83.2137,83.2444,2704.1644
2014-04-10 12:35:00,108.43,108.53,108.41,108.42,5840.995132504056,83.2213,83.2981,83.206,83.2137,5840.9951
2014-04-10 12:40:00,108.42,108.42,108.17,108.22,6057.328285559762,83.2137,83.2137,83.0218,83.0602,6057.3283
2014-04-10 12:45:00,108.22,108.3,108.19,108.27,5949.161709031909,83.0602,83.1216,83.0371,83.0985,5949.1617
2014-04-10 12:50:00,108.27,108.37,108.27,108.32,6706.327744726879,83.0985,83.1753,83.0985,83.1369,6706.3277
2014-04-10 12:55:00,108.32,108.34,108.17,108.17,5516.495402920497,83.1369,83.1523,83.0218,83.0218,5516.4954
2014-04-10 13:00:00,108.17,108.2,108.13,108.18,6814.494321254732,83.0218,83.0448,82.9911,83.0295,6814.4943
2014-04-10 13:05:00,108.21,108.31,108.2,108.3,6814.494321254732,83.0525,83.1292,83.0448,83.1216,6814.4943
2014-04-10 13:10:00,108.31,108.37,108.23,108.27,10059.491617090318,83.1292,83.1753,83.0678,83.0985,10059.4916
2014-04-10 13:15:00,108.24,108.3,108.04,108.04,11681.990265008111,83.0755,83.1216,82.922,82.922,11681.9903
2014-04-10 13:20:00,108.07,108.08,107.95,107.96,4651.162790697675,82.945,82.9527,82.8529,82.8606,4651.1628
2014-04-10 13:25:00,107.95,107.97,107.83,107.96,8653.32612222823,82.8529,82.8683,82.7608,82.8606,8653.3261
2014-04-10 13:30:00,107.94,108.02,107.93,107.93,10708.491076257436,82.8453,82.9067,82.8376,82.8376,10708.4911
2014-04-10 13:35:00,107.9,108.05,107.85,108.03,12547.322877230936,82.8146,82.9297,82.7762,82.9143,12547.3229
2014-04-10 13:40:00,108.0,108.12,108.0,108.12,13088.1557598702,82.8913,82.9834,82.8913,82.9834,13088.1558
2014-04-10 13:45:00,108.13,108.13,108.0,108.07,15035.154137371552,82.9911,82.9911,82.8913,82.945,15035.1541
2014-04-10 13:50:00,108.06,108.07,108.0,108.06,12006.489994591671,82.9374,82.945,82.8913,82.9374,12006.49
2014-04-10 13:55:00,108.07,108.22,108.07,108.22,7679.826933477555,82.945,83.0602,82.945,83.0602,7679.8269
2014-04-10 14:00:00,108.2,108.2,108.14,108.15,7463.49378042185,83.0448,83.0448,82.9988,83.0064,7463.4938
2014-04-10 14:05:00,108.15,108.43,108.15,108.33,19361.817198485667,83.0064,83.2213,83.0064,83.1446,19361.8172
2014-04-10 14:10:00,108.31,108.47,108.31,108.43,6273.661438615468,83.1292,83.252,83.1292,83.2213,6273.6614
2014-04-10 14:15:00,108.43,108.43,108.3,108.31,12439.156300703082,83.2213,83.2213,83.1216,83.1292,12439.1563
2014-04-10 14:20:00,108.31,108.31,108.25,108.29,10167.658193618172,83.1292,83.1292,83.0832,83.1139,10167.6582
2014-04-10 14:25:00,108.28,108.29,108.15,108.15,9302.32558139535,83.1062,83.1139,83.0064,83.0064,9302.3256
2014-04-10 14:30:00,108.16,108.16,107.91,107.92,17847.485127095726,83.0141,83.0141,82.8222,82.8299,17847.4851
2014-04-10 14:35:00,107.91,107.98,107.89,107.98,20335.316387236344,82.8222,82.876,82.8069,82.876,20335.3164
2014-04-10 14:40:00,107.99,108.1,107.99,108.09,14277.98810167658,82.8836,82.9681,82.8836,82.9604,14277.9881
2014-04-10 14:45:00,108.09,108.15,107.82,107.82,49432.12547322877,82.9604,83.0064,82.7532,82.7532,49432.1255
2014-04-10 14:50:00,107.79,107.89,107.67,107.7,25635.478637101136,82.7301,82.8069,82.638,82.661,25635.4786
2014-04-10 14:55:00,107.71,107.76,107.61,107.65,31368.307193077337,82.6687,82.7071,82.592,82.6227,31368.3072
2014-04-10 15:00:00,107.62,107.65,107.24,107.29,41752.29853975122,82.5996,82.6227,82.308,82.3464,41752.2985
2014-04-10 15:05:00,107.26,107.39,107.21,107.24,48783.12601406165,82.3233,82.4231,82.285,82.308,48783.126
2014-04-10 15:10:00,107.24,107.34,107.22,107.29,23039.480800432662,82.308,82.3847,82.2926,82.3464,23039.4808
2014-04-10 15:15:00,107.33,107.37,107.28,107.36,18388.31800973499,82.3771,82.4078,82.3387,82.4001,18388.318
2014-04-10 15:20:00,107.33,107.33,107.07,107.23,59924.2833964305,82.3771,82.3771,82.1775,82.3003,59924.2834
2014-04-10 15:25:00,107.21,107.26,107.11,107.22,68902.1092482423,82.285,82.3233,82.2082,82.2926,68902.1092
2014-04-10 15:30:00,107.2,107.37,107.17,107.33,28880.475932936723,82.2773,82.4078,82.2543,82.3771,28880.4759
2014-04-10 15:35:00,107.34,107.69,107.33,107.67,29745.808545159543,82.3847,82.6534,82.3771,82.638,29745.8085
2014-04-10 15:40:00,107.67,107.69,107.5,107.63,16549.486208761493,82.638,82.6534,82.5075,82.6073,16549.4862
2014-04-10 15:45:00,107.61,107.63,107.48,107.49,27474.31043807464,82.592,82.6073,82.4922,82.4999,27474.3104
2014-04-10 15:50:00,107.48,107.49,107.34,107.37,45538.128718226064,82.4922,82.4999,82.3847,82.4078,45538.1287
2014-04-10 15:55:00,107.37,107.38,107.09,107.1,81665.76527852892,82.4078,82.4154,82.1929,82.2005,81665.7653
2014-04-11 09:30:00,106.41,106.98,106.41,106.78,49107.625743645214,81.671,82.1084,81.671,81.9549,49107.6257
2014-04-11 09:35:00,106.8,107.21,106.78,107.21,35803.136830719304,81.9703,82.285,81.9549,82.285,35803.1368
2014-04-11 09:40:00,107.21,107.45,107.18,107.36,16116.81990265008,82.285,82.4692,82.2619,82.4001,16116.8199
2014-04-11 09:45:00,107.36,107.41,107.16,107.4,32017.306652244457,82.4001,82.4385,82.2466,82.4308,32017.3067
2014-04-11 09:50:00,107.45,107.81,107.34,107.81,8328.826392644673,82.4692,82.7455,82.3847,82.7455,8328.8264
2014-04-11 09:55:00,107.8,107.89,107.38,107.39,7247.160627366144,82.7378,82.8069,82.4154,82.4231,7247.1606
2014-04-11 10:00:00,107.44,107.44,107.21,107.24,24445.64629529475,82.4615,82.4615,82.285,82.308,24445.6463
2014-04-11 10:05:00,107.24,107.36,107.13,107.13,16982.152514872905,82.308,82.4001,82.2236,82.2236,16982.1525
2014-04-11 10:10:00,107.18,107.39,107.1,107.1,8112.493239588966,82.2619,82.4231,82.2005,82.2005,8112.4932
2014-04-11 10:15:00,107.2,107.31,106.78,106.84,40886.96592752839,82.2773,82.3617,81.9549,82.001,40886.9659
2014-04-11 10:20:00,106.97,107.2,106.84,107.02,14169.821525148727,82.1008,82.2773,82.001,82.1391,14169.8215
2014-04-11 10:25:00,107.05,107.25,107.01,107.09,7571.660356949702,82.1622,82.3157,82.1315,82.1929,7571.6604
2014-04-11 10:30:00,107.09,107.42,106.99,107.15,14602.48783126014,82.1929,82.4461,82.1161,82.2389,14602.4878
2014-04-11 10:35:00,107.27,107.32,107.18,107.22,33207.13899405084,82.331,82.3694,82.2619,82.2926,33207.139
2014-04-11 10:40:00,107.24,107.48,107.23,107.44,27149.81070849108,82.308,82.4922,82.3003,82.4615,27149.8107
2014-04-11 10:45:00,107.43,107.7,107.34,107.69,37317.46890210925,82.4538,82.661,82.3847,82.6534,37317.4689
2014-04-11 10:50:00,107.59,107.75,107.59,107.74,11141.157382368849,82.5766,82.6994,82.5766,82.6917,11141.1574
2014-04-11 10:55:00,107.75,107.75,107.52,107.63,9410.4921579232,82.6994,82.6994,82.5229,82.6073,9410.4922
2014-04-11 11:00:00,107.66,107.68,107.34,107.34,17522.98539751217,82.6303,82.6457,82.3847,82.3847,17522.9854
2014-04-11 11:05:00,107.34,107.5,107.25,107.25,26717.144402379665,82.3847,82.5075,82.3157,82.3157,26717.1444
2014-04-11 11:10:00,107.24,107.37,107.17,107.19,19469.98377501352,82.308,82.4078,82.2543,82.2696,19469.9838
2014-04-11 11:15:00,107.23,107.35,107.18,107.28,15792.320173066522,82.3003,82.3924,82.2619,82.3387,15792.3202
2014-04-11 11:20:00,107.24,107.26,106.97,107.19,14061.654948620877,82.308,82.3233,82.1008,82.2696,14061.6549
2014-04-11 11:25:00,107.16,107.21,107.1,107.17,20551.64954029205,82.2466,82.285,82.2005,82.2543,20551.6495
2014-04-11 11:30:00,107.13,107.2,107.09,107.17,9951.325040562466,82.2236,82.2773,82.1929,82.2543,9951.325
2014-04-11 11:35:00,107.13,107.22,106.95,107.06,14169.821525148727,82.2236,82.2926,82.0854,82.1698,14169.8215
2014-04-11 11:40:00,107.06,107.18,107.03,107.11,9302.32558139535,82.1698,82.2619,82.1468,82.2082,9302.3256
2014-04-11 11:45:00,107.14,107.15,106.85,106.91,14818.820984315846,82.2312,82.2389,82.0087,82.0547,14818.821
2014-04-11 11:50:00,106.88,106.96,106.84,106.84,19902.65008112493,82.0317,82.0931,82.001,82.001,19902.6501
2014-04-11 11:55:00,106.84,107.01,106.78,106.94,24553.812871822607,82.001,82.1315,81.9549,82.0777,24553.8129
2014-04-11 12:00:00,106.99,107.29,106.99,107.27,12006.489994591671,82.1161,82.3464,82.1161,82.331,12006.49
2014-04-11 12:05:00,107.26,107.31,107.12,107.12,15359.65386695511,82.3233,82.3617,82.2159,82.2159,15359.6539
2014-04-11 12:10:00,107.12,107.17,106.96,106.96,6057.328285559762,82.2159,82.2543,82.0931,82.0931,6057.3283
2014-04-11 12:15:00,106.96,107.06,106.87,107.01,10275.824770146024,82.0931,82.1698,82.024,82.1315,10275.8248
2014-04-11 12:20:00,107.02,107.06,106.94,106.99,6598.161168199026,82.1391,82.1698,82.0777,82.1161,6598.1612
2014-04-11 12:25:00,107.02,107.22,107.0,107.21,17414.818820984314,82.1391,82.2926,82.1238,82.285,17414.8188
2014-04-11 12:30:00,107.22,107.26,107.19,107.19,12006.489994591671,82.2926,82.3233,82.2696,82.2696,12006.49
2014-04-11 12:35:00,107.19,107.24,107.19,107.2,11790.156841535963,82.2696,82.308,82.2696,82.2773,11790.1568
2014-04-11 12:40:00,107.22,107.3,107.2,107.21,9194.159004867495,82.2926,82.354,82.2773,82.285,9194.159
2014-04-11 12:45:00,107.21,107.26,107.2,107.21,5624.66197944835,82.285,82.3233,82.2773,82.285,5624.662
2014-04-11 12:50:00,107.19,107.19,106.97,106.98,6273.661438615468,82.2696,82.2696,82.1008,82.1084,6273.6614
2014-04-11 12:55:00,106.98,107.06,106.91,106.95,16765.819361817197,82.1084,82.1698,82.0547,82.0854,16765.8194
2014-04-11 13:00:00,106.96,106.97,106.91,106.91,6165.494862087615,82.0931,82.1008,82.0547,82.0547,6165.4949
2014-04-11 13:05:00,106.88,106.88,106.78,106.81,17847.485127095726,82.0317,82.0317,81.9549,81.978,17847.4851
2014-04-11 13:10:00,106.8,106.83,106.68,106.68,11032.990805840996,81.9703,81.9933,81.8782,81.8782,11032.9908
2014-04-11 13:15:00,106.71,106.77,106.69,106.72,12547.322877230936,81.9012,81.9473,81.8859,81.9089,12547.3229
2014-04-11 13:20:00,106.74,106.79,106.72,106.76,21633.315305570577,81.9242,81.9626,81.9089,81.9396,21633.3153
2014-04-11 13:25:00,106.76,106.81,106.74,106.77,20659.8161168199,81.9396,81.978,81.9242,81.9473,20659.8161
2014-04-11 13:30:00,106.78,106.89,106.74,106.89,9951.325040562466,81.9549,82.0394,81.9242,82.0394,9951.325
2014-04-11 13:35:00,106.86,106.93,106.84,106.92,9410.4921579232,82.0163,82.0701,82.001,82.0624,9410.4922
2014-04-11 13:40:00,106.92,106.98,106.91,106.92,12439.156300703082,82.0624,82.1084,82.0547,82.0624,12439.1563
2014-04-11 13:45:00,106.93,107.08,106.92,107.04,8220.65981611682,82.0701,82.1852,82.0624,82.1545,8220.6598
2014-04-11 13:50:00,107.06,107.08,107.01,107.02,29204.97566252028,82.1698,82.1852,82.1315,82.1391,29204.9757
2014-04-11 13:55:00,107.01,107.04,106.99,106.99,10924.824229313142,82.1315,82.1545,82.1161,82.1161,10924.8242
2014-04-11 14:00:00,107.01,107.05,106.96,107.03,17955.65170362358,82.1315,82.1622,82.0931,82.1468,17955.6517
2014-04-11 14:05:00,107.03,107.1,107.0,107.06,9085.992428339645,82.1468,82.2005,82.1238,82.1698,9085.9924
2014-04-11 14:10:00,107.05,107.05,106.93,106.94,15251.487290427258,82.1622,82.1622,82.0701,82.0777,15251.4873
2014-04-11 14:15:00,106.92,106.93,106.81,106.85,16224.986479177933,82.0624,82.0701,81.978,82.0087,16224.9865
2014-04-11 14:20:00,106.85,106.85,106.78,106.79,11141.157382368849,82.0087,82.0087,81.9549,81.9626,11141.1574
2014-04-11 14:25:00,106.83,106.83,106.62,106.68,19253.65062195781,81.9933,81.9933,81.8321,81.8782,19253.6506
2014-04-11 14:30:00,106.64,106.72,106.62,106.66,9410.4921579232,81.8475,81.9089,81.8321,81.8628,9410.4922
2014-04-11 14:35:00,106.66,106.72,106.6,106.6,9410.4921579232,81.8628,81.9089,81.8168,81.8168,9410.4922
2014-04-11 14:40:00,106.6,106.66,106.55,106.62,20010.816657652784,81.8168,81.8628,81.7784,81.8321,20010.8167
2014-04-11 14:45:00,106.62,106.66,106.55,106.59,12871.822606814494,81.8321,81.8628,81.7784,81.8091,12871.8226
2014-04-11 14:50:00,106.6,106.77,106.57,106.76,14169.821525148727,81.8168,81.9473,81.7938,81.9396,14169.8215
2014-04-11 14:55:00,106.77,106.84,106.72,106.8,13088.1557598702,81.9473,82.001,81.9089,81.9703,13088.1558
2014-04-11 15:00:00,106.79,106.79,106.61,106.63,12330.98972417523,81.9626,81.9626,81.8245,81.8398,12330.9897
2014-04-11 15:05:00,106.64,106.83,106.6,106.8,12439.156300703082,81.8475,81.9933,81.8168,81.9703,12439.1563
2014-04-11 15:10:00,106.81,106.88,106.8,106.8,14710.654407787992,81.978,82.0317,81.9703,81.9703,14710.6544
2014-04-11 15:15:00,106.8,106.84,106.76,106.84,8869.659275283937,81.9703,82.001,81.9396,82.001,8869.6593
2014-04-11 15:20:00,106.81,107.08,106.81,107.06,14386.154678204435,81.978,82.1852,81.978,82.1698,14386.1547
2014-04-11 15:25:00,107.07,107.09,107.04,107.04,12871.822606814494,82.1775,82.1929,82.1545,82.1545,12871.8226
2014-04-11 15:30:00,107.05,107.05,106.82,106.84,17631.15197404002,82.1622,82.1622,81.9856,82.001,17631.152
2014-04-11 15:35:00,106.85,106.87,106.77,106.8,27474.31043807464,82.0087,82.024,81.9473,81.9703,27474.3104
2014-04-11 15:40:00,106.8,106.98,106.79,106.86,30719.30773391022,81.9703,82.1084,81.9626,82.0163,30719.3077
2014-04-11 15:45:00,106.86,106.86,106.65,106.7,41103.2990805841,82.0163,82.0163,81.8552,81.8935,41103.2991
2014-04-11 15:50:00,106.69,106.71,106.42,106.44,61546.78204434829,81.8859,81.9012,81.6786,81.694,61546.782
2014-04-11 15:55:00,106.43,106.56,106.4,106.45,83829.096809086,81.6863,81.7861,81.6633,81.7017,83829.0968
2014-04-14 09:30:00,107.12,107.12,106.86,106.97,16657.652785289345,82.2159,82.2159,82.0163,82.1008,16657.6528
2014-04-14 09:35:00,106.97,107.01,106.68,106.96,8977.82585181179,82.1008,82.1315,81.8782,82.0931,8977.8259
2014-04-14 09:40:00,107.12,107.13,106.94,106.94,4434.8296376419685,82.2159,82.2236,82.0777,82.0777,4434.8296
2014-04-14 09:45:00,107.04,107.12,106.88,106.97,9843.158464034614,82.1545,82.2159,82.0317,82.1008,9843.1585
2014-04-14 09:50:00,107.0,107.19,106.92,107.03,9085.992428339645,82.1238,82.2696,82.0624,82.1468,9085.9924
2014-04-14 09:55:00,107.0,107.14,106.89,106.89,15035.154137371552,82.1238,82.2312,82.0394,82.0394,15035.1541
2014-04-14 10:00:00,106.97,107.18,106.93,107.05,5624.66197944835,82.1008,82.2619,82.0701,82.1622,5624.662
2014-04-14 10:05:00,106.97,107.31,106.97,107.16,9194.159004867495,82.1008,82.3617,82.1008,82.2466,9194.159
2014-04-14 10:10:00,107.16,107.18,106.89,106.9,10924.824229313142,82.2466,82.2619,82.0394,82.047,10924.8242
2014-04-14 10:15:00,106.95,107.06,106.9,106.98,7463.49378042185,82.0854,82.1698,82.047,82.1084,7463.4938
2014-04-14 10:20:00,106.96,107.04,106.9,106.93,4542.9962141698215,82.0931,82.1545,82.047,82.0701,4542.9962
2014-04-14 10:25:00,106.98,107.08,106.96,107.05,7355.327203893997,82.1084,82.1852,82.0931,82.1622,7355.3272
2014-04-14 10:30:00,107.05,107.29,107.01,107.21,9843.158464034614,82.1622,82.3464,82.1315,82.285,9843.1585
2014-04-14 10:35:00,107.21,107.22,107.03,107.03,10492.15792320173,82.285,82.2926,82.1468,82.1468,10492.1579
2014-04-14 10:40:00,107.03,107.16,107.03,107.08,10492.15792320173,82.1468,82.2466,82.1468,82.1852,10492.1579
2014-04-14 10:45:00,107.11,107.15,107.04,107.09,9410.4921579232,82.2082,82.2389,82.1545,82.1929,9410.4922
2014-04-14 10:50:00,107.07,107.38,107.05,107.27,13196.322336398052,82.1775,82.4154,82.1622,82.331,13196.3223
2014-04-14 10:55:00,107.27,107.37,107.27,107.3,9951.325040562466,82.331,82.4078,82.331,82.354,9951.325
2014-04-14 11:00:00,107.3,107.38,107.2,107.27,26608.977825851813,82.354,82.4154,82.2773,82.331,26608.9778
2014-04-14 11:05:00,107.23,107.26,107.14,107.16,12006.489994591671,82.3003,82.3233,82.2312,82.2466,12006.49
2014-04-14 11:10:00,107.15,107.19,107.02,107.07,13628.988642509465,82.2389,82.2696,82.1391,82.1775,13628.9886
2014-04-14 11:15:00,107.04,107.14,107.04,107.1,6381.828015143321,82.1545,82.2312,82.1545,82.2005,6381.828
2014-04-14 11:20:00,107.11,107.11,106.94,107.06,4542.9962141698215,82.2082,82.2082,82.0777,82.1698,4542.9962
2014-04-14 11:25:00,107.04,107.15,106.98,107.03,5732.828555976204,82.1545,82.2389,82.1084,82.1468,5732.8286
2014-04-14 11:30:00,107.03,107.17,107.02,107.15,8112.493239588966,82.1468,82.2543,82.1391,82.2389,8112.4932
2014-04-14 11:35:00,107.15,107.25,107.11,107.17,12006.489994591671,82.2389,82.3157,82.2082,82.2543,12006.49
2014-04-14 11:40:00,107.16,107.16,107.04,107.05,4434.8296376419685,82.2466,82.2466,82.1545,82.1622,4434.8296
2014-04-14 11:45:00,107.04,107.08,106.96,107.0,6922.660897782585,82.1545,82.1852,82.0931,82.1238,6922.6609
2014-04-14 11:50:00,106.99,107.06,106.96,107.02,5949.161709031909,82.1161,82.1698,82.0931,82.1391,5949.1617
2014-04-14 11:55:00,107.03,107.08,106.9,106.93,12330.98972417523,82.1468,82.1852,82.047,82.0701,12330.9897
2014-04-14 12:00:00,106.94,107.1,106.94,107.09,5408.328826392644,82.0777,82.2005,82.0777,82.1929,5408.3288
2014-04-14 12:05:00,107.08,107.08,106.96,107.03,8220.65981611682,82.1852,82.1852,82.0931,82.1468,8220.6598
2014-04-14 12:10:00,107.03,107.13,107.01,107.13,11573.82368848026,82.1468,82.2236,82.1315,82.2236,11573.8237
2014-04-14 12:15:00,107.11,107.22,107.09,107.19,12222.823147647376,82.2082,82.2926,82.1929,82.2696,12222.8231
2014-04-14 12:20:00,107.19,107.19,106.99,107.01,8004.326663061114,82.2696,82.2696,82.1161,82.1315,8004.3267
2014-04-14 12:25:00,107.01,107.01,106.85,106.92,9085.992428339645,82.1315,82.1315,82.0087,82.0624,9085.9924
2014-04-14 12:30:00,106.93,106.98,106.9,106.96,16657.652785289345,82.0701,82.1084,82.047,82.0931,16657.6528
2014-04-14 12:35:00,106.98,107.14,106.96,107.05,26717.144402379665,82.1084,82.2312,82.0931,82.1622,26717.1444
2014-04-14 12:40:00,107.05,107.11,107.02,107.05,7463.49378042185,82.1622,82.2082,82.1391,82.1622,7463.4938
2014-04-14 12:45:00,107.05,107.05,106.99,107.01,8436.992969172525,82.1622,82.1622,82.1161,82.1315,8436.993
2014-04-14 12:50:00,107.01,107.08,107.0,107.07,4434.8296376419685,82.1315,82.1852,82.1238,82.1775,4434.8296
2014-04-14 12:55:00,107.08,107.11,107.02,107.06,13196.322336398052,82.1852,82.2082,82.1391,82.1698,13196.3223
2014-04-14 13:00:00,107.07,107.12,107.04,107.07,13520.82206598161,82.1775,82.2159,82.1545,82.1775,13520.8221
2014-04-14 13:05:00,107.09,107.16,107.09,107.1,4434.8296376419685,82.1929,82.2466,82.1929,82.2005,4434.8296
2014-04-14 13:10:00,107.13,107.13,106.95,106.96,7679.826933477555,82.2236,82.2236,82.0854,82.0931,7679.8269
2014-04-14 13:15:00,106.95,106.95,106.8,106.83,6165.494862087615,82.0854,82.0854,81.9703,81.9933,6165.4949
2014-04-14 13:20:00,106.82,106.82,106.63,106.7,9626.825310978908,81.9856,81.9856,81.8398,81.8935,9626.8253
2014-04-14 13:25:00,106.7,106.8,106.69,106.77,13737.155219037317,81.8935,81.9703,81.8859,81.9473,13737.1552
2014-04-14 13:30:00,106.75,106.96,106.75,106.94,15359.65386695511,81.9319,82.0931,81.9319,82.0777,15359.6539
2014-04-14 13:35:00,106.92,107.02,106.92,106.98,5949.161709031909,82.0624,82.1391,82.0624,82.1084,5949.1617
2014-04-14 13:40:00,106.94,106.99,106.86,106.91,8545.159545700379,82.0777,82.1161,82.0163,82.0547,8545.1595
2014-04-14 13:45:00,106.9,106.95,106.73,106.73,6165.494862087615,82.047,82.0854,81.9166,81.9166,6165.4949
2014-04-14 13:50:00,106.75,106.82,106.7,106.72,5516.495402920497,81.9319,81.9856,81.8935,81.9089,5516.4954
2014-04-14 13:55:00,106.72,106.72,106.63,106.65,8436.992969172525,81.9089,81.9089,81.8398,81.8552,8436.993
2014-04-14 14:00:00,106.65,106.7,106.55,106.55,6922.660897782585,81.8552,81.8935,81.7784,81.7784,6922.6609
2014-04-14 14:05:00,106.59,106.86,106.57,106.81,16982.152514872905,81.8091,82.0163,81.7938,81.978,16982.1525
2014-04-14 14:10:00,106.84,106.87,106.77,106.78,7355.327203893997,82.001,82.024,81.9473,81.9549,7355.3272
2014-04-14 14:15:00,106.84,106.89,106.71,106.72,13196.322336398052,82.001,82.0394,81.9012,81.9089,13196.3223
2014-04-14 14:20:00,106.78,106.78,106.63,106.68,7571.660356949702,81.9549,81.9549,81.8398,81.8782,7571.6604
2014-04-14 14:25:00,106.69,106.75,106.63,106.72,9951.325040562466,81.8859,81.9319,81.8398,81.9089,9951.325
2014-04-14 14:30:00,106.74,106.74,106.57,106.68,14061.654948620877,81.9242,81.9242,81.7938,81.8782,14061.6549
2014-04-14 14:35:00,106.65,106.71,106.62,106.67,8220.65981611682,81.8552,81.9012,81.8321,81.8705,8220.6598
2014-04-14 14:40:00,106.67,106.7,106.57,106.57,17198.48566792861,81.8705,81.8935,81.7938,81.7938,17198.4857
2014-04-14 14:45:00,106.61,106.62,106.49,106.54,10167.658193618172,81.8245,81.8321,81.7324,81.7707,10167.6582
2014-04-14 14:50:00,106.55,106.61,106.5,106.54,6706.327744726879,81.7784,81.8245,81.74,81.7707,6706.3277
2014-04-14 14:55:00,106.55,106.58,106.44,106.46,6922.660897782585,81.7784,81.8014,81.694,81.7093,6922.6609
2014-04-14 15:00:00,106.46,106.46,106.32,106.37,7247.160627366144,81.7093,81.7093,81.6019,81.6403,7247.1606
2014-04-14 15:05:00,106.36,106.39,106.23,106.23,9302.32558139535,81.6326,81.6556,81.5328,81.5328,9302.3256
2014-04-14 15:10:00,106.23,106.28,105.91,105.91,12114.656571119524,81.5328,81.5712,81.2872,81.2872,12114.6566
2014-04-14 15:15:00,105.94,105.98,105.87,105.92,10924.824229313142,81.3102,81.3409,81.2565,81.2949,10924.8242
2014-04-14 15:20:00,105.9,106.05,105.89,105.99,19902.65008112493,81.2795,81.3947,81.2719,81.3486,19902.6501
2014-04-14 15:25:00,106.01,106.08,105.91,106.02,13196.322336398052,81.364,81.4177,81.2872,81.3716,13196.3223
2014-04-14 15:30:00,106.02,106.27,106.0,106.24,18820.984315846403,81.3716,81.5635,81.3563,81.5405,18820.9843
2014-04-14 15:35:00,106.26,106.38,106.17,106.36,16765.819361817197,81.5558,81.6479,81.4868,81.6326,16765.8194
2014-04-14 15:40:00,106.36,106.39,106.21,106.36,28447.80962682531,81.6326,81.6556,81.5175,81.6326,28447.8096
2014-04-14 15:45:00,106.35,106.48,106.27,106.27,37966.46836127636,81.6249,81.7247,81.5635,81.5635,37966.4684
2014-04-14 15:50:00,106.3,106.47,106.27,106.35,45646.29529475392,81.5865,81.717,81.5635,81.6249,45646.2953
2014-04-14 15:55:00,106.35,106.53,106.34,106.47,69010.27582477014,81.6249,81.7631,81.6172,81.717,69010.2758
2014-04-15 09:30:00,106.66,106.95,106.61,106.82,12006.489994591671,81.8628,82.0854,81.8245,81.9856,12006.49
2014-04-15 09:35:00,106.83,106.97,106.78,106.85,9302.32558139535,81.9933,82.1008,81.9549,82.0087,9302.3256
2014-04-15 09:40:00,106.88,106.97,106.84,106.84,2704.164413196322,82.0317,82.1008,82.001,82.001,2704.1644
2014-04-15 09:45:00,106.88,107.1,106.88,107.06,8112.493239588966,82.0317,82.2005,82.0317,82.1698,8112.4932
2014-04-15 09:50:00,107.02,107.05,106.97,106.97,5408.328826392644,82.1391,82.1622,82.1008,82.1008,5408.3288
2014-04-15 09:55:00,106.96,106.99,106.78,106.94,6381.828015143321,82.0931,82.1161,81.9549,82.0777,6381.828
2014-04-15 10:00:00,106.96,107.06,106.88,106.88,3677.6636019469984,82.0931,82.1698,82.0317,82.0317,3677.6636
2014-04-15 10:05:00,106.88,106.88,106.72,106.75,2379.6646836127634,82.0317,82.0317,81.9089,81.9319,2379.6647
2014-04-15 10:10:00,106.73,106.79,106.59,106.65,3893.996755002704,81.9166,81.9626,81.8091,81.8552,3893.9968
2014-04-15 10:15:00,106.58,106.8,106.57,106.58,7896.160086533261,81.8014,81.9703,81.7938,81.8014,7896.1601
2014-04-15 10:20:00,106.58,106.68,106.45,106.45,6706.327744726879,81.8014,81.8782,81.7017,81.7017,6706.3277
2014-04-15 10:25:00,106.42,106.59,106.34,106.36,7787.993510005408,81.6786,81.8091,81.6172,81.6326,7787.9935
2014-04-15 10:30:00,106.33,106.33,106.09,106.22,17414.818820984314,81.6096,81.6096,81.4254,81.5251,17414.8188
2014-04-15 10:35:00,106.28,106.53,106.28,106.46,2704.164413196322,81.5712,81.7631,81.5712,81.7093,2704.1644
2014-04-15 10:40:00,106.5,106.58,106.4,106.47,42293.13142239048,81.74,81.8014,81.6633,81.717,42293.1314
2014-04-15 10:45:00,106.45,106.54,106.34,106.52,56571.11952406706,81.7017,81.7707,81.6172,81.7554,56571.1195
2014-04-15 10:50:00,106.5,106.7,106.32,106.35,11032.990805840996,81.74,81.8935,81.6019,81.6249,11032.9908
2014-04-15 10:55:00,106.36,106.53,106.26,106.37,7138.994050838291,81.6326,81.7631,81.5558,81.6403,7138.9941
2014-04-15 11:00:00,106.32,106.32,106.11,106.19,13412.655489453758,81.6019,81.6019,81.4407,81.5021,13412.6555
2014-04-15 11:05:00,106.2,106.33,106.09,106.12,8545.159545700379,81.5098,81.6096,81.4254,81.4484,8545.1595
2014-04-15 11:10:00,106.15,106.15,106.0,106.04,7463.49378042185,81.4714,81.4714,81.3563,81.387,7463.4938
2014-04-15 11:15:00,106.03,106.11,105.95,106.06,6057.328285559762,81.3793,81.4407,81.3179,81.4023,6057.3283
2014-04-15 11:20:00,106.1,106.31,106.06,106.21,7355.327203893997,81.433,81.5942,81.4023,81.5175,7355.3272
2014-04-15 11:25:00,106.22,106.3,106.13,106.15,5083.829096809086,81.5251,81.5865,81.4561,81.4714,5083.8291
2014-04-15 11:30:00,106.23,106.55,106.19,106.46,7138.994050838291,81.5328,81.7784,81.5021,81.7093,7138.9941
2014-04-15 11:35:00,106.44,106.5,106.32,106.41,3028.664142779881,81.694,81.74,81.6019,81.671,3028.6641
2014-04-15 11:40:00,106.37,106.37,106.16,106.19,4651.162790697675,81.6403,81.6403,81.4791,81.5021,4651.1628
2014-04-15 11:45:00,106.16,106.16,105.9,105.96,11790.156841535963,81.4791,81.4791,81.2795,81.3256,11790.1568
2014-04-15 11:50:00,105.92,106.01,105.86,105.96,1730.6652244456463,81.2949,81.364,81.2488,81.3256,1730.6652
2014-04-15 11:55:00,106.0,106.05,105.86,105.97,9734.99188750676,81.3563,81.3947,81.2488,81.3333,9734.9919
2014-04-15 12:00:00,106.01,106.01,105.79,105.93,6381.828015143321,81.364,81.364,81.1951,81.3026,6381.828
2014-04-15 12:05:00,105.88,105.95,105.81,105.95,4218.496484586262,81.2642,81.3179,81.2105,81.3179,4218.4965
2014-04-15 12:10:00,105.9,105.94,105.87,105.93,3244.9972958355866,81.2795,81.3102,81.2565,81.3026,3244.9973
2014-04-15 12:15:00,105.89,106.02,105.86,105.9,3785.830178474851,81.2719,81.3716,81.2488,81.2795,3785.8302
2014-04-15 12:20:00,105.89,105.9,105.77,105.86,4110.32990805841,81.2719,81.2795,81.1798,81.2488,4110.3299
2014-04-15 12:25:00,105.78,105.93,105.77,105.91,2595.997836668469,81.1874,81.3026,81.1798,81.2872,2595.9978
2014-04-15 12:30:00,105.88,105.98,105.84,105.94,6057.328285559762,81.2642,81.3409,81.2335,81.3102,6057.3283
2014-04-15 12:35:00,105.86,105.94,105.84,105.85,9518.658734451054,81.2488,81.3102,81.2335,81.2412,9518.6587
2014-04-15 12:40:00,105.86,105.95,105.86,105.86,3136.830719307734,81.2488,81.3179,81.2488,81.2488,3136.8307
2014-04-15 12:45:00,105.84,105.88,105.66,105.66,13845.32179556517,81.2335,81.2642,81.0953,81.0953,13845.3218
2014-04-15 12:50:00,105.67,105.84,105.67,105.84,4867.49594375338,81.103,81.2335,81.103,81.2335,4867.4959
2014-04-15 12:55:00,105.8,105.8,105.65,105.74,10816.657652785289,81.2028,81.2028,81.0876,81.1567,10816.6577
2014-04-15 13:00:00,105.72,105.86,105.65,105.86,16982.152514872905,81.1414,81.2488,81.0876,81.2488,16982.1525
2014-04-15 13:05:00,105.86,105.88,105.84,105.87,2812.330989724175,81.2488,81.2642,81.2335,81.2565,2812.331
2014-04-15 13:10:00,105.87,105.87,105.78,105.87,26717.144402379665,81.2565,81.2565,81.1874,81.2565,26717.1444
2014-04-15 13:15:00,105.9,105.96,105.86,105.9,4002.163331530557,81.2795,81.3256,81.2488,81.2795,4002.1633
2014-04-15 13:20:00,105.9,105.91,105.8,105.85,20767.98269334776,81.2795,81.2872,81.2028,81.2412,20767.9827
2014-04-15 13:25:00,105.85,105.97,105.83,105.97,7030.8274743104375,81.2412,81.3333,81.2258,81.3333,7030.8275
2014-04-15 13:30:00,106.0,106.17,105.95,106.17,4867.49594375338,81.3563,81.4868,81.3179,81.4868,4867.4959
2014-04-15 13:35:00,106.19,106.35,106.19,106.28,4759.329367225527,81.5021,81.6249,81.5021,81.5712,4759.3294
2014-04-15 13:40:00,106.23,106.36,106.23,106.27,2271.4981070849108,81.5328,81.6326,81.5328,81.5635,2271.4981
2014-04-15 13:45:00,106.24,106.31,106.22,106.29,4110.32990805841,81.5405,81.5942,81.5251,81.5789,4110.3299
2014-04-15 13:50:00,106.29,106.38,106.29,106.31,2704.164413196322,81.5789,81.6479,81.5789,81.5942,2704.1644
2014-04-15 13:55:00,106.38,106.65,106.38,106.63,10816.657652785289,81.6479,81.8552,81.6479,81.8398,10816.6577
2014-04-15 14:00:00,106.66,106.81,106.66,106.79,7030.8274743104375,81.8628,81.978,81.8628,81.9626,7030.8275
2014-04-15 14:05:00,106.85,106.92,106.79,106.83,15575.987020010816,82.0087,82.0624,81.9626,81.9933,15575.987
2014-04-15 14:10:00,106.83,106.91,106.73,106.91,11898.323418063816,81.9933,82.0547,81.9166,82.0547,11898.3234
2014-04-15 14:15:00,106.92,107.06,106.86,106.87,8545.159545700379,82.0624,82.1698,82.0163,82.024,8545.1595
2014-04-15 14:20:00,106.9,106.94,106.81,106.86,2055.164954029205,82.047,82.0777,81.978,82.0163,2055.165
2014-04-15 14:25:00,106.84,106.89,106.8,106.86,5624.66197944835,82.001,82.0394,81.9703,82.0163,5624.662
2014-04-15 14:30:00,106.82,106.99,106.81,106.99,6706.327744726879,81.9856,82.1161,81.978,82.1161,6706.3277
2014-04-15 14:35:00,106.97,107.11,106.9,107.11,19037.317468902107,82.1008,82.2082,82.047,82.2082,19037.3175
2014-04-15 14:40:00,107.13,107.17,107.1,107.15,2271.4981070849108,82.2236,82.2543,82.2005,82.2389,2271.4981
2014-04-15 14:45:00,107.13,107.24,107.12,107.21,7463.49378042185,82.2236,82.308,82.2159,82.285,7463.4938
2014-04-15 14:50:00,107.25,107.39,107.25,107.39,5083.829096809086,82.3157,82.4231,82.3157,82.4231,5083.8291
2014-04-15 14:55:00,107.39,107.39,107.21,107.21,5300.162249864791,82.4231,82.4231,82.285,82.285,5300.1622
2014-04-15 15:00:00,107.25,107.37,107.25,107.33,4975.662520281233,82.3157,82.4078,82.3157,82.3771,4975.6625
2014-04-15 15:05:00,107.29,107.3,107.15,107.24,9085.992428339645,82.3464,82.354,82.2389,82.308,9085.9924
2014-04-15 15:10:00,107.23,107.38,107.19,107.38,7355.327203893997,82.3003,82.4154,82.2696,82.4154,7355.3272
2014-04-15 15:15:00,107.39,107.39,107.26,107.39,28880.475932936723,82.4231,82.4231,82.3233,82.4231,28880.4759
2014-04-15 15:20:00,107.42,107.45,107.23,107.32,28555.97620335316,82.4461,82.4692,82.3003,82.3694,28555.9762
2014-04-15 15:25:00,107.32,107.34,107.2,107.33,13737.155219037317,82.3694,82.3847,82.2773,82.3771,13737.1552
2014-04-15 15:30:00,107.38,107.4,107.27,107.3,10059.491617090318,82.4154,82.4308,82.331,82.354,10059.4916
2014-04-15 15:35:00,107.33,107.33,107.24,107.24,7463.49378042185,82.3771,82.3771,82.308,82.308,7463.4938
2014-04-15 15:40:00,107.24,107.29,107.21,107.26,7355.327203893997,82.308,82.3464,82.285,82.3233,7355.3272
2014-04-15 15:45:00,107.28,107.45,107.25,107.44,22714.981070849102,82.3387,82.4692,82.3157,82.4615,22714.9811
2014-04-15 15:50:00,107.46,107.57,107.46,107.56,16982.152514872905,82.4768,82.5613,82.4768,82.5536,16982.1525
2014-04-15 15:55:00,107.55,107.55,107.45,107.5,41535.96538669551,82.5459,82.5459,82.4692,82.5075,41535.9654
2014-04-16 09:30:00,108.31,108.67,108.25,108.43,19361.817198485667,83.1292,83.4055,83.0832,83.2213,19361.8172
2014-04-16 09:35:00,108.35,108.46,108.22,108.42,7030.8274743104375,83.1599,83.2444,83.0602,83.2137,7030.8275
2014-04-16 09:40:00,108.38,108.55,108.34,108.36,13845.32179556517,83.183,83.3134,83.1523,83.1676,13845.3218
2014-04-16 09:45:00,108.4,108.54,108.36,108.41,25527.312060573284,83.1983,83.3058,83.1676,83.206,25527.3121
2014-04-16 09:50:00,108.41,108.65,108.15,108.25,141373.71552190374,83.206,83.3902,83.0064,83.0832,141373.7155
2014-04-16 09:55:00,108.22,108.27,108.13,108.13,65657.1119524067,83.0602,83.0985,82.9911,82.9911,65657.112
2014-04-16 10:00:00,108.12,108.21,108.03,108.2,10059.491617090318,82.9834,83.0525,82.9143,83.0448,10059.4916
2014-04-16 10:05:00,108.18,108.51,108.14,108.35,52028.12330989724,83.0295,83.2827,82.9988,83.1599,52028.1233
2014-04-16 10:10:00,108.38,108.59,108.38,108.53,3244.9972958355866,83.183,83.3441,83.183,83.2981,3244.9973
2014-04-16 10:15:00,108.55,108.7,108.45,108.7,5840.995132504056,83.3134,83.4286,83.2367,83.4286,5840.9951
2014-04-16 10:20:00,108.68,108.72,108.55,108.61,6814.494321254732,83.4132,83.4439,83.3134,83.3595,6814.4943
2014-04-16 10:25:00,108.64,108.72,108.54,108.59,21849.648458626285,83.3825,83.4439,83.3058,83.3441,21849.6485
2014-04-16 10:30:00,108.59,108.67,108.55,108.65,10924.824229313142,83.3441,83.4055,83.3134,83.3902,10924.8242
2014-04-16 10:35:00,108.61,108.67,108.58,108.63,13628.988642509465,83.3595,83.4055,83.3365,83.3748,13628.9886
2014-04-16 10:40:00,108.63,108.63,108.47,108.51,5840.995132504056,83.3748,83.3748,83.252,83.2827,5840.9951
2014-04-16 10:45:00,108.53,108.67,108.53,108.63,12547.322877230936,83.2981,83.4055,83.2981,83.3748,12547.3229
2014-04-16 10:50:00,108.61,108.66,108.51,108.51,9194.159004867495,83.3595,83.3979,83.2827,83.2827,9194.159
2014-04-16 10:55:00,108.52,108.59,108.52,108.57,973.499188750676,83.2904,83.3441,83.2904,83.3288,973.4992
2014-04-16 11:00:00,108.56,108.56,108.38,108.49,3353.16387236344,83.3211,83.3211,83.183,83.2674,3353.1639
2014-04-16 11:05:00,108.49,108.49,108.44,108.45,2704.164413196322,83.2674,83.2674,83.229,83.2367,2704.1644
2014-04-16 11:10:00,108.51,108.69,108.51,108.65,7138.994050838291,83.2827,83.4209,83.2827,83.3902,7138.9941
2014-04-16 11:15:00,108.63,108.69,108.58,108.6,46619.79448350459,83.3748,83.4209,83.3365,83.3518,46619.7945
2014-04-16 11:20:00,108.61,108.62,108.55,108.57,134126.55489453758,83.3595,83.3672,83.3134,83.3288,134126.5549
2014-04-16 11:25:00,108.57,108.65,108.54,108.64,6057.328285559762,83.3288,83.3902,83.3058,83.3825,6057.3283
2014-04-16 11:30:00,108.66,108.88,108.63,108.86,56895.61925365062,83.3979,83.5667,83.3748,83.5514,56895.6193
2014-04-16 11:35:00,108.85,109.12,108.84,109.12,9626.825310978908,83.5437,83.7509,83.536,83.7509,9626.8253
2014-04-16 11:40:00,109.15,109.18,109.08,109.1,7679.826933477555,83.7739,83.797,83.7202,83.7356,7679.8269
2014-04-16 11:45:00,109.1,109.17,109.07,109.08,18063.81828015144,83.7356,83.7893,83.7125,83.7202,18063.8183
2014-04-16 11:50:00,109.07,109.2,109.06,109.13,22282.314764737694,83.7125,83.8123,83.7049,83.7586,22282.3148
2014-04-16 11:55:00,109.12,109.16,109.03,109.11,23363.980530016222,83.7509,83.7816,83.6818,83.7432,23363.9805
2014-04-16 12:00:00,109.11,109.14,109.05,109.11,31584.640346133045,83.7432,83.7663,83.6972,83.7432,31584.6403
2014-04-16 12:05:00,109.1,109.16,109.07,109.1,31692.806922660897,83.7356,83.7816,83.7125,83.7356,31692.8069
2014-04-16 12:10:00,109.11,109.35,109.09,109.34,19794.48350459708,83.7432,83.9274,83.7279,83.9198,19794.4835
2014-04-16 12:15:00,109.36,109.58,109.36,109.56,19902.65008112493,83.9351,84.104,83.9351,84.0886,19902.6501
2014-04-16 12:20:00,109.56,109.57,109.49,109.51,7355.327203893997,84.0886,84.0963,84.0349,84.0502,7355.3272
2014-04-16 12:25:00,109.55,109.55,109.46,109.46,3028.664142779881,84.0809,84.0809,84.0119,84.0119,3028.6641
2014-04-16 12:30:00,109.47,109.48,109.23,109.3,4434.8296376419685,84.0195,84.0272,83.8353,83.8891,4434.8296
2014-04-16 12:35:00,109.29,109.31,109.28,109.29,9085.992428339645,83.8814,83.8967,83.8737,83.8814,9085.9924
2014-04-16 12:40:00,109.3,109.42,109.29,109.39,4326.663061114115,83.8891,83.9812,83.8814,83.9581,4326.6631
2014-04-16 12:45:00,109.41,109.41,109.16,109.19,10383.991346673878,83.9735,83.9735,83.7816,83.8046,10383.9913
2014-04-16 12:50:00,109.16,109.28,109.15,109.24,2379.6646836127634,83.7816,83.8737,83.7739,83.843,2379.6647
2014-04-16 12:55:00,109.24,109.31,109.06,109.06,10059.491617090318,83.843,83.8967,83.7049,83.7049,10059.4916
2014-04-16 13:00:00,109.07,109.1,108.93,108.93,12547.322877230936,83.7125,83.7356,83.6051,83.6051,12547.3229
2014-04-16 13:05:00,108.93,109.02,108.89,109.02,11141.157382368849,83.6051,83.6742,83.5744,83.6742,11141.1574
2014-04-16 13:10:00,109.03,109.07,108.97,109.0,12222.823147647376,83.6818,83.7125,83.6358,83.6588,12222.8231
2014-04-16 13:15:00,109.03,109.14,109.02,109.11,6814.494321254732,83.6818,83.7663,83.6742,83.7432,6814.4943
2014-04-16 13:20:00,109.1,109.14,109.08,109.09,34288.80475932937,83.7356,83.7663,83.7202,83.7279,34288.8048
2014-04-16 13:25:00,109.1,109.13,109.05,109.05,17306.65224445646,83.7356,83.7586,83.6972,83.6972,17306.6522
2014-04-16 13:30:00,109.04,109.06,108.76,108.76,8545.159545700379,83.6895,83.7049,83.4746,83.4746,8545.1595
2014-04-16 13:35:00,108.75,109.02,108.75,109.02,4867.49594375338,83.4669,83.6742,83.4669,83.6742,4867.4959
2014-04-16 13:40:00,109.02,109.14,109.02,109.11,13304.488912925906,83.6742,83.7663,83.6742,83.7432,13304.4889
2014-04-16 13:45:00,109.11,109.14,109.06,109.09,36343.96971335857,83.7432,83.7663,83.7049,83.7279,36343.9697
2014-04-16 13:50:00,109.11,109.16,109.09,109.12,37750.13520822066,83.7432,83.7816,83.7279,83.7509,37750.1352
2014-04-16 13:55:00,109.12,109.38,109.09,109.32,28123.30989724175,83.7509,83.9505,83.7279,83.9044,28123.3099
2014-04-16 14:00:00,109.32,109.37,109.08,109.09,40237.96646836127,83.9044,83.9428,83.7202,83.7279,40237.9665
2014-04-16 14:05:00,109.07,109.11,109.03,109.09,4542.9962141698215,83.7125,83.7432,83.6818,83.7279,4542.9962
2014-04-16 14:10:00,109.11,109.12,109.06,109.06,20551.64954029205,83.7432,83.7509,83.7049,83.7049,20551.6495
2014-04-16 14:15:00,109.05,109.05,108.86,109.0,7355.327203893997,83.6972,83.6972,83.5514,83.6588,7355.3272
2014-04-16 14:20:00,108.95,109.12,108.92,109.1,12222.823147647376,83.6204,83.7509,83.5974,83.7356,12222.8231
2014-04-16 14:25:00,109.09,109.12,109.07,109.08,9734.99188750676,83.7279,83.7509,83.7125,83.7202,9734.9919
2014-04-16 14:30:00,109.08,109.17,109.06,109.09,28772.30935640887,83.7202,83.7893,83.7049,83.7279,28772.3094
2014-04-16 14:35:00,109.09,109.09,109.02,109.05,3244.9972958355866,83.7279,83.7279,83.6742,83.6972,3244.9973
2014-04-16 14:40:00,109.08,109.13,109.04,109.1,28988.64250946457,83.7202,83.7586,83.6895,83.7356,28988.6425
2014-04-16 14:45:00,109.11,109.12,109.06,109.11,20227.14981070849,83.7432,83.7509,83.7049,83.7432,20227.1498
2014-04-16 14:50:00,109.11,109.32,109.08,109.17,39588.96700919416,83.7432,83.9044,83.7202,83.7893,39588.967
2014-04-16 14:55:00,109.18,109.35,109.18,109.35,7030.8274743104375,83.797,83.9274,83.797,83.9274,7030.8275
2014-04-16 15:00:00,109.33,109.46,109.32,109.42,20984.31584640346,83.9121,84.0119,83.9044,83.9812,20984.3158
2014-04-16 15:05:00,109.43,109.44,109.37,109.41,8436.992969172525,83.9888,83.9965,83.9428,83.9735,8436.993
2014-04-16 15:10:00,109.41,109.55,109.41,109.42,7355.327203893997,83.9735,84.0809,83.9735,83.9812,7355.3272
2014-04-16 15:15:00,109.42,109.44,109.4,109.41,9194.159004867495,83.9812,83.9965,83.9658,83.9735,9194.159
2014-04-16 15:20:00,109.4,109.44,109.4,109.44,8869.659275283937,83.9658,83.9965,83.9658,83.9965,8869.6593
2014-04-16 15:25:00,109.43,109.47,109.4,109.41,13953.488372093025,83.9888,84.0195,83.9658,83.9735,13953.4884
2014-04-16 15:30:00,109.4,109.4,109.32,109.37,10275.824770146024,83.9658,83.9658,83.9044,83.9428,10275.8248
2014-04-16 15:35:00,109.38,109.51,109.38,109.49,11357.490535424551,83.9505,84.0502,83.9505,84.0349,11357.4905
2014-04-16 15:40:00,109.49,109.55,109.46,109.55,11898.323418063816,84.0349,84.0809,84.0119,84.0809,11898.3234
2014-04-16 15:45:00,109.59,109.62,109.53,109.57,20443.4829637642,84.1116,84.1347,84.0656,84.0963,20443.483
2014-04-16 15:50:00,109.57,109.65,109.56,109.63,21092.48242293132,84.0963,84.1577,84.0886,84.1423,21092.4824
2014-04-16 15:55:00,109.63,109.75,109.61,109.72,72796.10600324499,84.1423,84.2344,84.127,84.2114,72796.106
2014-04-17 09:30:00,109.5,109.99,109.43,109.66,70957.2742022715,84.0426,84.4187,83.9888,84.1654,70957.2742
2014-04-17 09:35:00,109.59,109.64,109.09,109.09,20767.98269334776,84.1116,84.15,83.7279,83.7279,20767.9827
2014-04-17 09:40:00,109.13,109.71,109.13,109.46,25419.145484045428,83.7586,84.2037,83.7586,84.0119,25419.1455
2014-04-17 09:45:00,109.38,109.46,109.32,109.46,11465.657111952409,83.9505,84.0119,83.9044,84.0119,11465.6571
2014-04-17 09:50:00,109.44,109.56,109.22,109.26,3244.9972958355866,83.9965,84.0886,83.8277,83.8584,3244.9973
2014-04-17 09:55:00,109.25,109.47,109.25,109.46,8869.659275283937,83.8507,84.0195,83.8507,84.0119,8869.6593
2014-04-17 10:00:00,109.46,109.53,109.32,109.49,6273.661438615468,84.0119,84.0656,83.9044,84.0349,6273.6614
2014-04-17 10:05:00,109.47,109.48,109.4,109.46,5840.995132504056,84.0195,84.0272,83.9658,84.0119,5840.9951
2014-04-17 10:10:00,109.51,109.66,109.46,109.54,20876.14926987561,84.0502,84.1654,84.0119,84.0733,20876.1493
2014-04-17 10:15:00,109.58,109.58,109.08,109.14,48674.9594375338,84.104,84.104,83.7202,83.7663,48674.9594
2014-04-17 10:20:00,109.08,109.18,109.08,109.12,23580.31368307193,83.7202,83.797,83.7202,83.7509,23580.3137
2014-04-17 10:25:00,109.13,109.14,109.07,109.13,39264.4672796106,83.7586,83.7663,83.7125,83.7586,39264.4673
2014-04-17 10:30:00,109.16,109.41,109.09,109.32,37317.46890210925,83.7816,83.9735,83.7279,83.9044,37317.4689
2014-04-17 10:35:00,109.32,109.53,109.29,109.49,17847.485127095726,83.9044,84.0656,83.8814,84.0349,17847.4851
2014-04-17 10:40:00,109.48,109.5,109.34,109.43,17955.65170362358,84.0272,84.0426,83.9198,83.9888,17955.6517
2014-04-17 10:45:00,109.37,109.47,109.36,109.41,6273.661438615468,83.9428,84.0195,83.9351,83.9735,6273.6614
2014-04-17 10:50:00,109.43,109.5,109.42,109.46,11141.157382368849,83.9888,84.0426,83.9812,84.0119,11141.1574
2014-04-17 10:55:00,109.45,109.45,109.35,109.36,12547.322877230936,84.0042,84.0042,83.9274,83.9351,12547.3229
2014-04-17 11:00:00,109.33,109.5,109.33,109.48,20767.98269334776,83.9121,84.0426,83.9121,84.0272,20767.9827
2014-04-17 11:05:00,109.48,109.58,109.46,109.47,28231.47647376961,84.0272,84.104,84.0119,84.0195,28231.4765
2014-04-17 11:10:00,109.48,109.5,109.44,109.47,15900.486749594374,84.0272,84.0426,83.9965,84.0195,15900.4867
2014-04-17 11:15:00,109.48,109.5,109.37,109.39,8220.65981611682,84.0272,84.0426,83.9428,83.9581,8220.6598
2014-04-17 11:20:00,109.41,109.44,109.26,109.39,7571.660356949702,83.9735,83.9965,83.8584,83.9581,7571.6604
2014-04-17 11:25:00,109.4,109.4,109.29,109.37,2920.497566252028,83.9658,83.9658,83.8814,83.9428,2920.4976
2014-04-17 11:30:00,109.4,109.44,109.33,109.37,7247.160627366144,83.9658,83.9965,83.9121,83.9428,7247.1606
2014-04-17 11:35:00,109.37,109.37,109.24,109.26,3893.996755002704,83.9428,83.9428,83.843,83.8584,3893.9968
2014-04-17 11:40:00,109.21,109.3,109.19,109.27,10167.658193618172,83.82,83.8891,83.8046,83.866,10167.6582
2014-04-17 11:45:00,109.34,109.35,109.2,109.2,2595.997836668469,83.9198,83.9274,83.8123,83.8123,2595.9978
2014-04-17 11:50:00,109.2,109.24,109.08,109.14,6057.328285559762,83.8123,83.843,83.7202,83.7663,6057.3283
2014-04-17 11:55:00,109.1,109.18,109.1,109.17,4218.496484586262,83.7356,83.797,83.7356,83.7893,4218.4965
2014-04-17 12:00:00,109.16,109.32,109.13,109.28,8436.992969172525,83.7816,83.9044,83.7586,83.8737,8436.993
2014-04-17 12:05:00,109.32,109.32,109.13,109.15,1946.998377501352,83.9044,83.9044,83.7586,83.7739,1946.9984
2014-04-17 12:10:00,109.16,109.17,109.12,109.15,3461.3304488912927,83.7816,83.7893,83.7509,83.7739,3461.3304
2014-04-17 12:15:00,109.18,109.2,109.11,109.14,12655.489453758788,83.797,83.8123,83.7432,83.7663,12655.4895
2014-04-17 12:20:00,109.14,109.24,109.13,109.22,1297.9989183342348,83.7663,83.843,83.7586,83.8277,1297.9989
2014-04-17 12:25:00,109.21,109.33,109.18,109.29,9194.159004867495,83.82,83.9121,83.797,83.8814,9194.159
2014-04-17 12:30:00,109.32,109.32,109.26,109.27,2379.6646836127634,83.9044,83.9044,83.8584,83.866,2379.6647
2014-04-17 12:35:00,109.27,109.4,109.26,109.36,3028.664142779881,83.866,83.9658,83.8584,83.9351,3028.6641
2014-04-17 12:40:00,109.35,109.38,109.31,109.33,4326.663061114115,83.9274,83.9505,83.8967,83.9121,4326.6631
2014-04-17 12:45:00,109.32,109.33,109.25,109.31,7571.660356949702,83.9044,83.9121,83.8507,83.8967,7571.6604
2014-04-17 12:50:00,109.32,109.32,109.29,109.31,757.1660356949702,83.9044,83.9044,83.8814,83.8967,757.166
2014-04-17 12:55:00,109.3,109.38,109.3,109.36,1189.8323418063817,83.8891,83.9505,83.8891,83.9351,1189.8323
2014-04-17 13:00:00,109.36,109.49,109.34,109.46,8977.82585181179,83.9351,84.0349,83.9198,84.0119,8977.8259
2014-04-17 13:05:00,109.45,109.45,109.4,109.44,3677.6636019469984,84.0042,84.0042,83.9658,83.9965,3677.6636
2014-04-17 13:10:00,109.48,109.55,109.44,109.45,14386.154678204435,84.0272,84.0809,83.9965,84.0042,14386.1547
2014-04-17 13:15:00,109.45,109.45,109.32,109.32,1730.6652244456463,84.0042,84.0042,83.9044,83.9044,1730.6652
2014-04-17 13:20:00,109.35,109.36,109.33,109.33,1838.8318009734992,83.9274,83.9351,83.9121,83.9121,1838.8318
2014-04-17 13:25:00,109.35,109.41,109.35,109.41,1946.998377501352,83.9274,83.9735,83.9274,83.9735,1946.9984
2014-04-17 13:30:00,109.4,109.44,109.36,109.42,15792.320173066522,83.9658,83.9965,83.9351,83.9812,15792.3202
2014-04-17 13:35:00,109.42,109.45,109.34,109.35,25743.645213628988,83.9812,84.0042,83.9198,83.9274,25743.6452
2014-04-17 13:40:00,109.41,109.41,109.37,109.38,16765.819361817197,83.9735,83.9735,83.9428,83.9505,16765.8194
2014-04-17 13:45:00,109.39,109.45,109.35,109.45,16657.652785289345,83.9581,84.0042,83.9274,84.0042,16657.6528
2014-04-17 13:50:00,109.46,109.52,109.43,109.44,3353.16387236344,84.0119,84.0579,83.9888,83.9965,3353.1639
2014-04-17 13:55:00,109.47,109.58,109.45,109.5,4542.9962141698215,84.0195,84.104,84.0042,84.0426,4542.9962
2014-04-17 14:00:00,109.55,109.57,109.53,109.57,4542.9962141698215,84.0809,84.0963,84.0656,84.0963,4542.9962
2014-04-17 14:05:00,109.58,109.58,109.53,109.57,6922.660897782585,84.104,84.104,84.0656,84.0963,6922.6609
2014-04-17 14:10:00,109.58,109.63,109.54,109.63,4651.162790697675,84.104,84.1423,84.0733,84.1423,4651.1628
2014-04-17 14:15:00,109.61,109.61,109.54,109.55,2920.497566252028,84.127,84.127,84.0733,84.0809,2920.4976
2014-04-17 14:20:00,109.54,109.61,109.54,109.54,10600.324499729582,84.0733,84.127,84.0733,84.0733,10600.3245
2014-04-17 14:25:00,109.53,109.59,109.51,109.55,4867.49594375338,84.0656,84.1116,84.0502,84.0809,4867.4959
2014-04-17 14:30:00,109.54,109.55,109.42,109.42,1730.6652244456463,84.0733,84.0809,83.9812,83.9812,1730.6652
2014-04-17 14:35:00,109.42,109.45,109.37,109.37,4542.9962141698215,83.9812,84.0042,83.9428,83.9428,4542.9962
2014-04-17 14:40:00,109.37,109.41,109.37,109.41,3677.6636019469984,83.9428,83.9735,83.9428,83.9735,3677.6636
2014-04-17 14:45:00,109.4,109.41,109.37,109.37,3353.16387236344,83.9658,83.9735,83.9428,83.9428,3353.1639
2014-04-17 14:50:00,109.37,109.38,109.31,109.34,3677.6636019469984,83.9428,83.9505,83.8967,83.9198,3677.6636
2014-04-17 14:55:00,109.36,109.36,109.29,109.3,2704.164413196322,83.9351,83.9351,83.8814,83.8891,2704.1644
2014-04-17 15:00:00,109.35,109.41,109.31,109.36,15575.987020010816,83.9274,83.9735,83.8967,83.9351,15575.987
2014-04-17 15:05:00,109.36,109.41,109.32,109.33,16441.31963223364,83.9351,83.9735,83.9044,83.9121,16441.3196
2014-04-17 15:10:00,109.32,109.42,109.27,109.34,18171.98485667929,83.9044,83.9812,83.866,83.9198,18171.9849
2014-04-17 15:15:00,109.33,109.38,109.21,109.3,30502.97458085452,83.9121,83.9505,83.82,83.8891,30502.9746
2014-04-17 15:20:00,109.28,109.29,109.17,109.28,22823.14764737696,83.8737,83.8814,83.7893,83.8737,22823.1476
2014-04-17 15:25:00,109.29,109.36,109.25,109.3,15792.320173066522,83.8814,83.9351,83.8507,83.8891,15792.3202
2014-04-17 15:30:00,109.31,109.36,109.25,109.25,8869.659275283937,83.8967,83.9351,83.8507,83.8507,8869.6593
2014-04-17 15:35:00,109.26,109.27,109.14,109.15,9302.32558139535,83.8584,83.866,83.7663,83.7739,9302.3256
2014-04-17 15:40:00,109.15,109.16,109.09,109.09,11681.990265008111,83.7739,83.7816,83.7279,83.7279,11681.9903
2014-04-17 15:45:00,109.1,109.12,109.0,109.1,25743.645213628988,83.7356,83.7509,83.6588,83.7356,25743.6452
2014-04-17 15:50:00,109.11,109.25,109.11,109.17,25094.64575446187,83.7432,83.8507,83.7432,83.7893,25094.6458
2014-04-17 15:55:00,109.16,109.17,109.04,109.05,47376.960519199565,83.7816,83.7893,83.6895,83.6972,47376.9605
2014-04-21 09:30:00,108.78,109.29,108.47,109.03,45213.62898864251,83.49,83.8814,83.252,83.6818,45213.629
2014-04-21 09:35:00,109.05,109.11,108.7,108.7,3244.9972958355866,83.6972,83.7432,83.4286,83.4286,3244.9973
2014-04-21 09:40:00,108.73,109.31,108.73,109.26,10816.657652785289,83.4516,83.8967,83.4516,83.8584,10816.6577
2014-04-21 09:45:00,109.31,109.67,109.29,109.59,5191.995673336939,83.8967,84.173,83.8814,84.1116,5191.9957
2014-04-21 09:50:00,109.64,109.75,109.5,109.5,5083.829096809086,84.15,84.2344,84.0426,84.0426,5083.8291
2014-04-21 09:55:00,109.55,109.62,109.41,109.48,4651.162790697675,84.0809,84.1347,83.9735,84.0272,4651.1628
2014-04-21 10:00:00,109.51,109.53,109.43,109.49,18171.98485667929,84.0502,84.0656,83.9888,84.0349,18171.9849
2014-04-21 10:05:00,109.53,109.55,109.28,109.41,12114.656571119524,84.0656,84.0809,83.8737,83.9735,12114.6566
2014-04-21 10:10:00,109.47,109.52,109.36,109.43,23255.81395348837,84.0195,84.0579,83.9351,83.9888,23255.814
2014-04-21 10:15:00,109.42,109.5,109.33,109.41,5516.495402920497,83.9812,84.0426,83.9121,83.9735,5516.4954
2014-04-21 10:20:00,109.31,109.5,109.31,109.42,4975.662520281233,83.8967,84.0426,83.8967,83.9812,4975.6625
2014-04-21 10:25:00,109.42,109.5,109.41,109.48,6273.661438615468,83.9812,84.0426,83.9735,84.0272,6273.6614
2014-04-21 10:30:00,109.45,109.45,109.14,109.16,7896.160086533261,84.0042,84.0042,83.7663,83.7816,7896.1601
2014-04-21 10:35:00,109.15,109.15,108.97,108.98,6057.328285559762,83.7739,83.7739,83.6358,83.6435,6057.3283
2014-04-21 10:40:00,108.94,109.04,108.94,108.94,3893.996755002704,83.6128,83.6895,83.6128,83.6128,3893.9968
2014-04-21 10:45:00,108.99,109.01,108.89,108.98,4002.163331530557,83.6511,83.6665,83.5744,83.6435,4002.1633
2014-04-21 10:50:00,108.94,109.12,108.94,109.07,2595.997836668469,83.6128,83.7509,83.6128,83.7125,2595.9978
2014-04-21 10:55:00,109.12,109.13,109.0,109.05,4867.49594375338,83.7509,83.7586,83.6588,83.6972,4867.4959
2014-04-21 11:00:00,109.09,109.09,108.92,109.07,5840.995132504056,83.7279,83.7279,83.5974,83.7125,5840.9951
2014-04-21 11:05:00,109.06,109.09,108.94,109.02,4326.663061114115,83.7049,83.7279,83.6128,83.6742,4326.6631
2014-04-21 11:10:00,109.02,109.1,109.01,109.04,5516.495402920497,83.6742,83.7356,83.6665,83.6895,5516.4954
2014-04-21 11:15:00,109.04,109.08,108.97,109.01,4002.163331530557,83.6895,83.7202,83.6358,83.6665,4002.1633
2014-04-21 11:20:00,109.08,109.09,108.94,108.94,4975.662520281233,83.7202,83.7279,83.6128,83.6128,4975.6625
2014-04-21 11:25:00,108.97,109.0,108.92,108.94,5840.995132504056,83.6358,83.6588,83.5974,83.6128,5840.9951
2014-04-21 11:30:00,108.98,109.05,108.92,109.0,6381.828015143321,83.6435,83.6972,83.5974,83.6588,6381.828
2014-04-21 11:35:00,109.0,109.03,108.96,109.0,1838.8318009734992,83.6588,83.6818,83.6281,83.6588,1838.8318
2014-04-21 11:40:00,108.95,109.04,108.86,109.02,6922.660897782585,83.6204,83.6895,83.5514,83.6742,6922.6609
2014-04-21 11:45:00,109.02,109.03,108.94,108.98,1730.6652244456463,83.6742,83.6818,83.6128,83.6435,1730.6652
2014-04-21 11:50:00,108.97,109.03,108.94,108.98,5949.161709031909,83.6358,83.6818,83.6128,83.6435,5949.1617
2014-04-21 11:55:00,108.99,109.0,108.87,108.87,8220.65981611682,83.6511,83.6588,83.559,83.559,8220.6598
2014-04-21 12:00:00,108.86,108.95,108.8,108.93,12330.98972417523,83.5514,83.6204,83.5053,83.6051,12330.9897
2014-04-21 12:05:00,108.95,108.95,108.87,108.91,11357.490535424551,83.6204,83.6204,83.559,83.5897,11357.4905
2014-04-21 12:10:00,108.89,108.92,108.81,108.92,21416.98215251488,83.5744,83.5974,83.513,83.5974,21416.9822
2014-04-21 12:15:00,108.92,108.92,108.76,108.77,11790.156841535963,83.5974,83.5974,83.4746,83.4823,11790.1568
2014-04-21 12:20:00,108.79,108.89,108.7,108.7,10816.657652785289,83.4976,83.5744,83.4286,83.4286,10816.6577
2014-04-21 12:25:00,108.7,108.81,108.64,108.66,24986.47917793402,83.4286,83.513,83.3825,83.3979,24986.4792
2014-04-21 12:30:00,108.66,108.81,108.52,108.61,42725.79772850189,83.3979,83.513,83.2904,83.3595,42725.7977
2014-04-21 12:35:00,108.63,108.63,108.42,108.48,11790.156841535963,83.3748,83.3748,83.2137,83.2597,11790.1568
2014-04-21 12:40:00,108.49,108.59,108.49,108.57,14494.321254732287,83.2674,83.3441,83.2674,83.3288,14494.3213
2014-04-21 12:45:00,108.57,108.58,108.47,108.56,25635.478637101136,83.3288,83.3365,83.252,83.3211,25635.4786
2014-04-21 12:50:00,108.56,108.56,108.49,108.53,12655.489453758788,83.3211,83.3211,83.2674,83.2981,12655.4895
2014-04-21 12:55:00,108.56,108.56,108.5,108.54,7787.993510005408,83.3211,83.3211,83.2751,83.3058,7787.9935
2014-04-21 13:00:00,108.5,108.55,108.5,108.53,4542.9962141698215,83.2751,83.3134,83.2751,83.2981,4542.9962
2014-04-21 13:05:00,108.54,108.59,108.51,108.58,23147.64737696052,83.3058,83.3441,83.2827,83.3365,23147.6474
2014-04-21 13:10:00,108.57,108.58,108.47,108.47,16441.31963223364,83.3288,83.3365,83.252,83.252,16441.3196
2014-04-21 13:15:00,108.47,108.53,108.45,108.49,7247.160627366144,83.252,83.2981,83.2367,83.2674,7247.1606
2014-04-21 13:20:00,108.49,108.57,108.49,108.55,5083.829096809086,83.2674,83.3288,83.2674,83.3134,5083.8291
2014-04-21 13:25:00,108.55,108.58,108.55,108.55,8869.659275283937,83.3134,83.3365,83.3134,83.3134,8869.6593
2014-04-21 13:30:00,108.55,108.56,108.54,108.56,10383.991346673878,83.3134,83.3211,83.3058,83.3211,10383.9913
2014-04-21 13:35:00,108.56,108.59,108.52,108.57,23688.480259599783,83.3211,83.3441,83.2904,83.3288,23688.4803
2014-04-21 13:40:00,108.57,108.57,108.52,108.57,8436.992969172525,83.3288,83.3288,83.2904,83.3288,8436.993
2014-04-21 13:45:00,108.56,108.58,108.52,108.55,18712.81773931855,83.3211,83.3365,83.2904,83.3134,18712.8177
2014-04-21 13:50:00,108.57,108.57,108.54,108.56,12439.156300703082,83.3288,83.3288,83.3058,83.3211,12439.1563
2014-04-21 13:55:00,108.56,108.57,108.52,108.55,14710.654407787992,83.3211,83.3288,83.2904,83.3134,14710.6544
2014-04-21 14:00:00,108.53,108.59,108.52,108.54,23147.64737696052,83.2981,83.3441,83.2904,83.3058,23147.6474
2014-04-21 14:05:00,108.57,108.76,108.55,108.72,23039.480800432662,83.3288,83.4746,83.3134,83.4439,23039.4808
2014-04-21 14:10:00,108.75,108.8,108.72,108.78,8977.82585181179,83.4669,83.5053,83.4439,83.49,8977.8259
2014-04-21 14:15:00,108.8,108.8,108.64,108.72,12763.656030286642,83.5053,83.5053,83.3825,83.4439,12763.656
2014-04-21 14:20:00,108.73,108.79,108.71,108.74,10492.15792320173,83.4516,83.4976,83.4362,83.4593,10492.1579
2014-04-21 14:25:00,108.73,108.89,108.69,108.89,7355.327203893997,83.4516,83.5744,83.4209,83.5744,7355.3272
2014-04-21 14:30:00,108.92,109.04,108.88,109.04,8977.82585181179,83.5974,83.6895,83.5667,83.6895,8977.8259
2014-04-21 14:35:00,109.04,109.07,108.99,109.03,24012.979989183343,83.6895,83.7125,83.6511,83.6818,24012.98
2014-04-21 14:40:00,109.06,109.08,109.04,109.04,5083.829096809086,83.7049,83.7202,83.6895,83.6895,5083.8291
2014-04-21 14:45:00,109.05,109.13,109.04,109.13,10275.824770146024,83.6972,83.7586,83.6895,83.7586,10275.8248
2014-04-21 14:50:00,109.13,109.16,108.95,108.98,31584.640346133045,83.7586,83.7816,83.6204,83.6435,31584.6403
2014-04-21 14:55:00,108.93,109.03,108.93,109.0,12114.656571119524,83.6051,83.6818,83.6051,83.6588,12114.6566
2014-04-21 15:00:00,109.0,109.0,108.66,108.67,38074.63493780421,83.6588,83.6588,83.3979,83.4055,38074.6349
2014-04-21 15:05:00,108.67,108.72,108.59,108.6,66630.61114115738,83.4055,83.4439,83.3441,83.3518,66630.6111
2014-04-21 15:10:00,108.59,108.67,108.59,108.64,19469.98377501352,83.3441,83.4055,83.3441,83.3825,19469.9838
2014-04-21 15:15:00,108.63,108.65,108.59,108.62,12006.489994591671,83.3748,83.3902,83.3441,83.3672,12006.49
2014-04-21 15:20:00,108.62,108.64,108.61,108.64,13628.988642509465,83.3672,83.3825,83.3595,83.3825,13628.9886
2014-04-21 15:25:00,108.63,108.65,108.59,108.59,17522.98539751217,83.3748,83.3902,83.3441,83.3441,17522.9854
2014-04-21 15:30:00,108.61,108.65,108.59,108.65,11465.657111952409,83.3595,83.3902,83.3441,83.3902,11465.6571
2014-04-21 15:35:00,108.65,108.67,108.63,108.64,17306.65224445646,83.3902,83.4055,83.3748,83.3825,17306.6522
2014-04-21 15:40:00,108.63,108.65,108.61,108.64,28015.14332071389,83.3748,83.3902,83.3595,83.3825,28015.1433
2014-04-21 15:45:00,108.64,108.67,108.63,108.66,37209.3023255814,83.3825,83.4055,83.3748,83.3979,37209.3023
2014-04-21 15:50:00,108.66,108.75,108.63,108.74,53866.95511087074,83.3979,83.4669,83.3748,83.4593,53866.9551
2014-04-21 15:55:00,108.74,108.75,108.61,108.67,53001.62249864792,83.4593,83.4669,83.3595,83.4055,53001.6225
2014-04-22 09:30:00,108.8,108.97,108.42,108.97,36560.30286641428,83.5053,83.6358,83.2137,83.6358,36560.3029
2014-04-22 09:35:00,109.06,109.16,108.77,109.16,83829.096809086,83.7049,83.7816,83.4823,83.7816,83829.0968
2014-04-22 09:40:00,109.35,109.48,109.23,109.33,31043.80746349378,83.9274,84.0272,83.8353,83.9121,31043.8075
2014-04-22 09:45:00,109.37,109.78,109.33,109.64,26500.81124932396,83.9428,84.2575,83.9121,84.15,26500.8112
2014-04-22 09:50:00,109.66,110.32,109.61,110.23,49323.95889670092,84.1654,84.6719,84.127,84.6029,49323.9589
2014-04-22 09:55:00,110.19,110.31,109.9,110.06,29529.47539210384,84.5722,84.6643,84.3496,84.4724,29529.4754
2014-04-22 10:00:00,110.07,110.27,109.91,110.19,34072.47160627366,84.4801,84.6336,84.3573,84.5722,34072.4716
2014-04-22 10:05:00,110.2,110.25,110.03,110.03,4218.496484586262,84.5798,84.6182,84.4494,84.4494,4218.4965
2014-04-22 10:10:00,110.08,110.24,110.07,110.19,6489.994591671173,84.4877,84.6105,84.4801,84.5722,6489.9946
2014-04-22 10:15:00,110.2,110.27,110.09,110.21,26933.47755543537,84.5798,84.6336,84.4954,84.5875,26933.4776
2014-04-22 10:20:00,110.18,110.37,110.14,110.33,15251.487290427258,84.5645,84.7103,84.5338,84.6796,15251.4873
2014-04-22 10:25:00,110.31,110.47,110.31,110.44,17522.98539751217,84.6643,84.7871,84.6643,84.764,17522.9854
2014-04-22 10:30:00,110.36,110.51,110.25,110.45,19361.817198485667,84.7026,84.8178,84.6182,84.7717,19361.8172
2014-04-22 10:35:00,110.42,110.46,110.38,110.39,8869.659275283937,84.7487,84.7794,84.718,84.7257,8869.6593
2014-04-22 10:40:00,110.37,110.66,110.32,110.62,33964.30502974581,84.7103,84.9329,84.6719,84.9022,33964.305
2014-04-22 10:45:00,110.6,110.72,110.46,110.48,37966.46836127636,84.8868,84.9789,84.7794,84.7947,37966.4684
2014-04-22 10:50:00,110.49,110.68,110.49,110.64,15359.65386695511,84.8024,84.9482,84.8024,84.9175,15359.6539
2014-04-22 10:55:00,110.66,110.72,110.59,110.72,10924.824229313142,84.9329,84.9789,84.8792,84.9789,10924.8242
2014-04-22 11:00:00,110.69,110.82,110.48,110.5,16657.652785289345,84.9559,85.0557,84.7947,84.8101,16657.6528
2014-04-22 11:05:00,110.49,110.5,110.3,110.43,18063.81828015144,84.8024,84.8101,84.6566,84.7564,18063.8183
2014-04-22 11:10:00,110.45,110.5,110.39,110.5,4651.162790697675,84.7717,84.8101,84.7257,84.8101,4651.1628
2014-04-22 11:15:00,110.43,110.51,110.38,110.51,3244.9972958355866,84.7564,84.8178,84.718,84.8178,3244.9973
2014-04-22 11:20:00,110.45,110.48,110.4,110.43,6273.661438615468,84.7717,84.7947,84.7333,84.7564,6273.6614
2014-04-22 11:25:00,110.45,110.54,110.43,110.52,5191.995673336939,84.7717,84.8408,84.7564,84.8254,5191.9957
2014-04-22 11:30:00,110.51,110.53,110.23,110.4,27798.8101676582,84.8178,84.8331,84.6029,84.7333,27798.8102
2014-04-22 11:35:00,110.42,110.51,110.41,110.49,11357.490535424551,84.7487,84.8178,84.741,84.8024,11357.4905
2014-04-22 11:40:00,110.49,110.49,110.34,110.34,16549.486208761493,84.8024,84.8024,84.6873,84.6873,16549.4862
2014-04-22 11:45:00,110.34,110.39,110.3,110.32,9085.992428339645,84.6873,84.7257,84.6566,84.6719,9085.9924
2014-04-22 11:50:00,110.33,110.4,110.33,110.4,2595.997836668469,84.6796,84.7333,84.6796,84.7333,2595.9978
2014-04-22 11:55:00,110.4,110.57,110.4,110.57,11790.156841535963,84.7333,84.8638,84.7333,84.8638,11790.1568
2014-04-22 12:00:00,110.57,110.63,110.48,110.6,56354.78637101135,84.8638,84.9099,84.7947,84.8868,56354.7864
2014-04-22 12:05:00,110.6,110.7,110.5,110.64,16224.986479177933,84.8868,84.9636,84.8101,84.9175,16224.9865
2014-04-22 12:10:00,110.7,110.85,110.69,110.79,5732.828555976204,84.9636,85.0787,84.9559,85.0327,5732.8286
2014-04-22 12:15:00,110.75,110.77,110.6,110.73,13304.488912925906,85.002,85.0173,84.8868,84.9866,13304.4889
2014-04-22 12:20:00,110.73,110.85,110.72,110.76,4867.49594375338,84.9866,85.0787,84.9789,85.0096,4867.4959
2014-04-22 12:25:00,110.76,110.76,110.66,110.74,14818.820984315846,85.0096,85.0096,84.9329,84.9943,14818.821
2014-04-22 12:30:00,110.75,110.77,110.64,110.68,5949.161709031909,85.002,85.0173,84.9175,84.9482,5949.1617
2014-04-22 12:35:00,110.66,110.66,110.45,110.63,5732.828555976204,84.9329,84.9329,84.7717,84.9099,5732.8286
2014-04-22 12:40:00,110.66,110.73,110.65,110.73,2704.164413196322,84.9329,84.9866,84.9252,84.9866,2704.1644
2014-04-22 12:45:00,110.7,110.72,110.55,110.57,2812.330989724175,84.9636,84.9789,84.8485,84.8638,2812.331
2014-04-22 12:50:00,110.57,110.62,110.53,110.53,3353.16387236344,84.8638,84.9022,84.8331,84.8331,3353.1639
2014-04-22 12:55:00,110.53,110.59,110.53,110.58,3461.3304488912927,84.8331,84.8792,84.8331,84.8715,3461.3304
2014-04-22 13:00:00,110.62,110.68,110.6,110.68,2920.497566252028,84.9022,84.9482,84.8868,84.9482,2920.4976
2014-04-22 13:05:00,110.66,110.78,110.66,110.75,5840.995132504056,84.9329,85.025,84.9329,85.002,5840.9951
2014-04-22 13:10:00,110.74,110.78,110.51,110.54,14926.9875608437,84.9943,85.025,84.8178,84.8408,14926.9876
2014-04-22 13:15:00,110.57,110.57,110.51,110.52,4110.32990805841,84.8638,84.8638,84.8178,84.8254,4110.3299
2014-04-22 13:20:00,110.57,110.65,110.57,110.64,2163.3315305570577,84.8638,84.9252,84.8638,84.9175,2163.3315
2014-04-22 13:25:00,110.63,110.64,110.6,110.6,1406.1654948620876,84.9099,84.9175,84.8868,84.8868,1406.1655
2014-04-22 13:30:00,110.54,110.55,110.51,110.53,7355.327203893997,84.8408,84.8485,84.8178,84.8331,7355.3272
2014-04-22 13:35:00,110.53,110.73,110.52,110.64,8653.32612222823,84.8331,84.9866,84.8254,84.9175,8653.3261
2014-04-22 13:40:00,110.62,110.64,110.53,110.63,5191.995673336939,84.9022,84.9175,84.8331,84.9099,5191.9957
2014-04-22 13:45:00,110.61,110.61,110.47,110.53,14494.321254732287,84.8945,84.8945,84.7871,84.8331,14494.3213
2014-04-22 13:50:00,110.52,110.58,110.47,110.54,8436.992969172525,84.8254,84.8715,84.7871,84.8408,8436.993
2014-04-22 13:55:00,110.51,110.61,110.51,110.61,2920.497566252028,84.8178,84.8945,84.8178,84.8945,2920.4976
2014-04-22 14:00:00,110.61,110.69,110.57,110.57,18929.15089237425,84.8945,84.9559,84.8638,84.8638,18929.1509
2014-04-22 14:05:00,110.56,110.56,110.45,110.45,7138.994050838291,84.8561,84.8561,84.7717,84.7717,7138.9941
2014-04-22 14:10:00,110.43,110.53,110.43,110.51,4542.9962141698215,84.7564,84.8331,84.7564,84.8178,4542.9962
2014-04-22 14:15:00,110.51,110.53,110.42,110.49,14386.154678204435,84.8178,84.8331,84.7487,84.8024,14386.1547
2014-04-22 14:20:00,110.48,110.53,110.42,110.52,16549.486208761493,84.7947,84.8331,84.7487,84.8254,16549.4862
2014-04-22 14:25:00,110.52,110.54,110.49,110.51,6598.161168199026,84.8254,84.8408,84.8024,84.8178,6598.1612
2014-04-22 14:30:00,110.51,110.59,110.51,110.58,11141.157382368849,84.8178,84.8792,84.8178,84.8715,11141.1574
2014-04-22 14:35:00,110.59,110.68,110.57,110.68,5624.66197944835,84.8792,84.9482,84.8638,84.9482,5624.662
2014-04-22 14:40:00,110.65,110.73,110.65,110.73,7571.660356949702,84.9252,84.9866,84.9252,84.9866,7571.6604
2014-04-22 14:45:00,110.73,110.75,110.67,110.69,11790.156841535963,84.9866,85.002,84.9406,84.9559,11790.1568
2014-04-22 14:50:00,110.71,110.76,110.69,110.7,5300.162249864791,84.9713,85.0096,84.9559,84.9636,5300.1622
2014-04-22 14:55:00,110.7,110.7,110.63,110.63,11357.490535424551,84.9636,84.9636,84.9099,84.9099,11357.4905
2014-04-22 15:00:00,110.59,110.59,110.42,110.42,15792.320173066522,84.8792,84.8792,84.7487,84.7487,15792.3202
2014-04-22 15:05:00,110.41,110.43,110.41,110.43,13628.988642509465,84.741,84.7564,84.741,84.7564,13628.9886
2014-04-22 15:10:00,110.44,110.53,110.39,110.52,15251.487290427258,84.764,84.8331,84.7257,84.8254,15251.4873
2014-04-22 15:15:00,110.51,110.53,110.39,110.39,61005.94916170903,84.8178,84.8331,84.7257,84.7257,61005.9492
2014-04-22 15:20:00,110.39,110.4,110.35,110.37,21525.148729042725,84.7257,84.7333,84.695,84.7103,21525.1487
2014-04-22 15:25:00,110.37,110.39,110.29,110.31,12222.823147647376,84.7103,84.7257,84.6489,84.6643,12222.8231
2014-04-22 15:30:00,110.32,110.43,110.28,110.31,24229.313142239047,84.6719,84.7564,84.6412,84.6643,24229.3131
2014-04-22 15:35:00,110.32,110.32,110.06,110.12,38615.46782044348,84.6719,84.6719,84.4724,84.5184,38615.4678
2014-04-22 15:40:00,110.12,110.28,110.1,110.28,31043.80746349378,84.5184,84.6412,84.5031,84.6412,31043.8075
2014-04-22 15:45:00,110.29,110.36,110.15,110.17,33315.30557057869,84.6489,84.7026,84.5415,84.5568,33315.3056
2014-04-22 15:50:00,110.17,110.23,110.15,110.16,33098.972417522986,84.5568,84.6029,84.5415,84.5491,33098.9724
2014-04-22 15:55:00,110.17,110.29,110.09,110.17,72904.27257977285,84.5568,84.6489,84.4954,84.5568,72904.2726
2014-04-23 09:30:00,110.61,111.06,108.76,108.78,83612.76365603028,84.8945,85.2399,83.4746,83.49,83612.7637
2014-04-23 09:35:00,108.78,109.65,108.78,109.65,81773.93185505678,83.49,84.1577,83.49,84.1577,81773.9319
2014-04-23 09:40:00,109.45,110.34,109.3,109.86,27257.97728501893,84.0042,84.6873,83.8891,84.3189,27257.9773
2014-04-23 09:45:00,109.86,109.89,108.46,108.67,44023.79664683613,84.3189,84.3419,83.2444,83.4055,44023.7966
2014-04-23 09:50:00,108.51,109.84,108.46,109.84,47268.79394267171,83.2827,84.3035,83.2444,84.3035,47268.7939
2014-04-23 09:55:00,109.83,110.39,109.61,110.0,25743.645213628988,84.2958,84.7257,84.127,84.4263,25743.6452
2014-04-23 10:00:00,110.03,110.03,109.76,109.8,20984.31584640346,84.4494,84.4494,84.2421,84.2728,20984.3158
2014-04-23 10:05:00,109.8,109.8,109.51,109.55,24553.812871822607,84.2728,84.2728,84.0502,84.0809,24553.8129
2014-04-23 10:10:00,109.55,109.8,109.53,109.66,18929.15089237425,84.0809,84.2728,84.0656,84.1654,18929.1509
2014-04-23 10:15:00,109.65,109.78,109.63,109.63,10383.991346673878,84.1577,84.2575,84.1423,84.1423,10383.9913
2014-04-23 10:20:00,109.64,109.78,109.55,109.55,12547.322877230936,84.15,84.2575,84.0809,84.0809,12547.3229
2014-04-23 10:25:00,109.63,109.68,109.54,109.55,7896.160086533261,84.1423,84.1807,84.0733,84.0809,7896.1601
2014-04-23 10:30:00,109.62,109.64,109.54,109.58,23039.480800432662,84.1347,84.15,84.0733,84.104,23039.4808
2014-04-23 10:35:00,109.55,109.6,109.01,109.01,34721.471065440775,84.0809,84.1193,83.6665,83.6665,34721.4711
2014-04-23 10:40:00,109.09,109.55,109.06,109.47,17198.48566792861,83.7279,84.0809,83.7049,84.0195,17198.4857
2014-04-23 10:45:00,109.43,109.47,109.28,109.32,7138.994050838291,83.9888,84.0195,83.8737,83.9044,7138.9941
2014-04-23 10:50:00,109.29,109.42,109.29,109.32,5624.66197944835,83.8814,83.9812,83.8814,83.9044,5624.662
2014-04-23 10:55:00,109.33,109.42,109.29,109.33,6057.328285559762,83.9121,83.9812,83.8814,83.9121,6057.3283
2014-04-23 11:00:00,109.31,109.33,109.26,109.29,5840.995132504056,83.8967,83.9121,83.8584,83.8814,5840.9951
2014-04-23 11:05:00,109.32,109.35,109.29,109.33,10167.658193618172,83.9044,83.9274,83.8814,83.9121,10167.6582
2014-04-23 11:10:00,109.29,109.39,109.14,109.16,8220.65981611682,83.8814,83.9581,83.7663,83.7816,8220.6598
2014-04-23 11:15:00,109.13,109.33,109.1,109.31,31909.1400757166,83.7586,83.9121,83.7356,83.8967,31909.1401
2014-04-23 11:20:00,109.32,109.38,109.29,109.34,5083.829096809086,83.9044,83.9505,83.8814,83.9198,5083.8291
2014-04-23 11:25:00,109.37,109.8,109.34,109.78,13628.988642509465,83.9428,84.2728,83.9198,84.2575,13628.9886
2014-04-23 11:30:00,109.82,109.91,109.76,109.78,9843.158464034614,84.2882,84.3573,84.2421,84.2575,9843.1585
2014-04-23 11:35:00,109.77,109.77,109.53,109.53,8004.326663061114,84.2498,84.2498,84.0656,84.0656,8004.3267
2014-04-23 11:40:00,109.53,109.59,109.53,109.54,7138.994050838291,84.0656,84.1116,84.0656,84.0733,7138.9941
2014-04-23 11:45:00,109.54,109.84,109.53,109.82,8436.992969172525,84.0733,84.3035,84.0656,84.2882,8436.993
2014-04-23 11:50:00,109.81,109.82,109.72,109.73,6381.828015143321,84.2805,84.2882,84.2114,84.2191,6381.828
2014-04-23 11:55:00,109.72,109.82,109.72,109.77,4434.8296376419685,84.2114,84.2882,84.2114,84.2498,4434.8296
2014-04-23 12:00:00,109.77,109.77,109.59,109.59,4110.32990805841,84.2498,84.2498,84.1116,84.1116,4110.3299
2014-04-23 12:05:00,109.55,109.7,109.54,109.55,9734.99188750676,84.0809,84.1961,84.0733,84.0809,9734.9919
2014-04-23 12:10:00,109.57,109.67,109.55,109.66,4975.662520281233,84.0963,84.173,84.0809,84.1654,4975.6625
2014-04-23 12:15:00,109.63,109.74,109.63,109.65,11032.990805840996,84.1423,84.2268,84.1423,84.1577,11032.9908
2014-04-23 12:20:00,109.69,109.7,109.6,109.65,12114.656571119524,84.1884,84.1961,84.1193,84.1577,12114.6566
2014-04-23 12:25:00,109.63,109.67,109.57,109.62,8328.826392644673,84.1423,84.173,84.0963,84.1347,8328.8264
2014-04-23 12:30:00,109.66,109.72,109.64,109.64,4759.329367225527,84.1654,84.2114,84.15,84.15,4759.3294
2014-04-23 12:35:00,109.65,109.65,109.56,109.59,11249.3239588967,84.1577,84.1577,84.0886,84.1116,11249.324
2014-04-23 12:40:00,109.63,109.79,109.63,109.72,19253.65062195781,84.1423,84.2651,84.1423,84.2114,19253.6506
2014-04-23 12:45:00,109.72,109.8,109.72,109.78,3677.6636019469984,84.2114,84.2728,84.2114,84.2575,3677.6636
2014-04-23 12:50:00,109.76,109.78,109.66,109.66,2812.330989724175,84.2421,84.2575,84.1654,84.1654,2812.331
2014-04-23 12:55:00,109.71,109.71,109.62,109.62,1838.8318009734992,84.2037,84.2037,84.1347,84.1347,1838.8318
2014-04-23 13:00:00,109.59,109.66,109.55,109.57,8653.32612222823,84.1116,84.1654,84.0809,84.0963,8653.3261
2014-04-23 13:05:00,109.58,109.58,109.54,109.54,6706.327744726879,84.104,84.104,84.0733,84.0733,6706.3277
2014-04-23 13:10:00,109.54,109.63,109.54,109.62,7571.660356949702,84.0733,84.1423,84.0733,84.1347,7571.6604
2014-04-23 13:15:00,109.64,109.67,109.61,109.67,5408.328826392644,84.15,84.173,84.127,84.173,5408.3288
2014-04-23 13:20:00,109.68,109.71,109.65,109.65,540.8328826392644,84.1807,84.2037,84.1577,84.1577,540.8329
2014-04-23 13:25:00,109.65,109.71,109.65,109.67,4218.496484586262,84.1577,84.2037,84.1577,84.173,4218.4965
2014-04-23 13:30:00,109.67,109.69,109.56,109.61,5949.161709031909,84.173,84.1884,84.0886,84.127,5949.1617
2014-04-23 13:35:00,109.55,109.61,109.54,109.55,5732.828555976204,84.0809,84.127,84.0733,84.0809,5732.8286
2014-04-23 13:40:00,109.55,109.64,109.55,109.6,7355.327203893997,84.0809,84.15,84.0809,84.1193,7355.3272
2014-04-23 13:45:00,109.56,109.6,109.54,109.6,5300.162249864791,84.0886,84.1193,84.0733,84.1193,5300.1622
2014-04-23 13:50:00,109.63,109.73,109.57,109.69,19037.317468902107,84.1423,84.2191,84.0963,84.1884,19037.3175
2014-04-23 13:55:00,109.75,109.75,109.66,109.66,4002.163331530557,84.2344,84.2344,84.1654,84.1654,4002.1633
2014-04-23 14:00:00,109.58,109.64,109.57,109.62,3244.9972958355866,84.104,84.15,84.0963,84.1347,3244.9973
2014-04-23 14:05:00,109.59,109.65,109.55,109.65,3677.6636019469984,84.1116,84.1577,84.0809,84.1577,3677.6636
2014-04-23 14:10:00,109.65,109.65,109.56,109.56,2271.4981070849108,84.1577,84.1577,84.0886,84.0886,2271.4981
2014-04-23 14:15:00,109.56,109.62,109.56,109.57,3677.6636019469984,84.0886,84.1347,84.0886,84.0963,3677.6636
2014-04-23 14:20:00,109.56,109.65,109.55,109.59,4759.329367225527,84.0886,84.1577,84.0809,84.1116,4759.3294
2014-04-23 14:25:00,109.6,109.67,109.6,109.64,4759.329367225527,84.1193,84.173,84.1193,84.15,4759.3294
2014-04-23 14:30:00,109.64,109.71,109.56,109.69,7787.993510005408,84.15,84.2037,84.0886,84.1884,7787.9935
2014-04-23 14:35:00,109.66,109.66,109.58,109.59,1946.998377501352,84.1654,84.1654,84.104,84.1116,1946.9984
2014-04-23 14:40:00,109.6,109.73,109.6,109.69,6273.661438615468,84.1193,84.2191,84.1193,84.1884,6273.6614
2014-04-23 14:45:00,109.67,109.82,109.67,109.79,1406.1654948620876,84.173,84.2882,84.173,84.2651,1406.1655
2014-04-23 14:50:00,109.81,109.85,109.72,109.83,7463.49378042185,84.2805,84.3112,84.2114,84.2958,7463.4938
2014-04-23 14:55:00,109.83,109.83,109.79,109.79,1730.6652244456463,84.2958,84.2958,84.2651,84.2651,1730.6652
2014-04-23 15:00:00,109.79,109.81,109.74,109.74,5191.995673336939,84.2651,84.2805,84.2268,84.2268,5191.9957
2014-04-23 15:05:00,109.78,109.95,109.78,109.94,7355.327203893997,84.2575,84.388,84.2575,84.3803,7355.3272
2014-04-23 15:10:00,109.95,109.95,109.76,109.79,8545.159545700379,84.388,84.388,84.2421,84.2651,8545.1595
2014-04-23 15:15:00,109.77,109.79,109.65,109.65,6814.494321254732,84.2498,84.2651,84.1577,84.1577,6814.4943
2014-04-23 15:20:00,109.61,109.67,109.58,109.59,7679.826933477555,84.127,84.173,84.104,84.1116,7679.8269
2014-04-23 15:25:00,109.59,109.65,109.55,109.62,14169.821525148727,84.1116,84.1577,84.0809,84.1347,14169.8215
2014-04-23 15:30:00,109.63,109.69,109.62,109.62,6057.328285559762,84.1423,84.1884,84.1347,84.1347,6057.3283
2014-04-23 15:35:00,109.64,109.67,109.6,109.66,12114.656571119524,84.15,84.173,84.1193,84.1654,12114.6566
2014-04-23 15:40:00,109.66,109.68,109.56,109.56,8436.992969172525,84.1654,84.1807,84.0886,84.0886,8436.993
2014-04-23 15:45:00,109.59,109.65,109.51,109.65,36668.46944294213,84.1116,84.1577,84.0502,84.1577,36668.4694
2014-04-23 15:50:00,109.65,109.72,109.56,109.59,22931.31422390481,84.1577,84.2114,84.0886,84.1116,22931.3142
2014-04-23 15:55:00,109.59,109.65,109.5,109.53,44997.2958355868,84.1116,84.1577,84.0426,84.0656,44997.2958
2014-04-24 09:30:00,110.04,110.04,109.81,109.84,10383.991346673878,84.457,84.457,84.2805,84.3035,10383.9913
2014-04-24 09:35:00,109.74,109.74,109.35,109.53,6814.494321254732,84.2268,84.2268,83.9274,84.0656,6814.4943
2014-04-24 09:40:00,109.56,109.63,109.44,109.54,2271.4981070849108,84.0886,84.1423,83.9965,84.0733,2271.4981
2014-04-24 09:45:00,109.59,109.69,109.42,109.5,8004.326663061114,84.1116,84.1884,83.9812,84.0426,8004.3267
2014-04-24 09:50:00,109.52,109.64,109.42,109.54,4975.662520281233,84.0579,84.15,83.9812,84.0733,4975.6625
2014-04-24 09:55:00,109.48,109.74,109.47,109.58,8328.826392644673,84.0272,84.2268,84.0195,84.104,8328.8264
2014-04-24 10:00:00,109.57,109.57,109.35,109.43,5624.66197944835,84.0963,84.0963,83.9274,83.9888,5624.662
2014-04-24 10:05:00,109.39,109.46,109.18,109.22,4434.8296376419685,83.9581,84.0119,83.797,83.8277,4434.8296
2014-04-24 10:10:00,109.16,109.34,109.12,109.3,9194.159004867495,83.7816,83.9198,83.7509,83.8891,9194.159
2014-04-24 10:15:00,109.23,109.34,109.22,109.25,3353.16387236344,83.8353,83.9198,83.8277,83.8507,3353.1639
2014-04-24 10:20:00,109.27,109.32,109.15,109.19,8869.659275283937,83.866,83.9044,83.7739,83.8046,8869.6593
2014-04-24 10:25:00,109.17,109.19,109.09,109.18,6489.994591671173,83.7893,83.8046,83.7279,83.797,6489.9946
2014-04-24 10:30:00,109.16,109.21,109.09,109.09,5191.995673336939,83.7816,83.82,83.7279,83.7279,5191.9957
2014-04-24 10:35:00,109.09,109.12,109.09,109.1,2487.8312601406165,83.7279,83.7509,83.7279,83.7356,2487.8313
2014-04-24 10:40:00,109.12,109.16,109.09,109.09,17847.485127095726,83.7509,83.7816,83.7279,83.7279,17847.4851
2014-04-24 10:45:00,109.15,109.21,109.09,109.09,5083.829096809086,83.7739,83.82,83.7279,83.7279,5083.8291
2014-04-24 10:50:00,109.18,109.23,109.09,109.12,3461.3304488912927,83.797,83.8353,83.7279,83.7509,3461.3304
2014-04-24 10:55:00,109.17,109.2,109.08,109.09,6814.494321254732,83.7893,83.8123,83.7202,83.7279,6814.4943
2014-04-24 11:00:00,109.04,109.18,109.04,109.17,7571.660356949702,83.6895,83.797,83.6895,83.7893,7571.6604
2014-04-24 11:05:00,109.26,109.39,109.26,109.38,757.1660356949702,83.8584,83.9581,83.8584,83.9505,757.166
2014-04-24 11:10:00,109.41,109.6,109.4,109.46,11790.156841535963,83.9735,84.1193,83.9658,84.0119,11790.1568
2014-04-24 11:15:00,109.45,109.58,109.45,109.53,3785.830178474851,84.0042,84.104,84.0042,84.0656,3785.8302
2014-04-24 11:20:00,109.53,109.65,109.49,109.56,4326.663061114115,84.0656,84.1577,84.0349,84.0886,4326.6631
2014-04-24 11:25:00,109.53,109.58,109.51,109.53,3136.830719307734,84.0656,84.104,84.0502,84.0656,3136.8307
2014-04-24 11:30:00,109.53,109.59,109.38,109.38,15792.320173066522,84.0656,84.1116,83.9505,83.9505,15792.3202
2014-04-24 11:35:00,109.44,109.59,109.41,109.59,4110.32990805841,83.9965,84.1116,83.9735,84.1116,4110.3299
2014-04-24 11:40:00,109.54,109.56,109.51,109.52,2487.8312601406165,84.0733,84.0886,84.0502,84.0579,2487.8313
2014-04-24 11:45:00,109.51,109.53,109.45,109.45,3677.6636019469984,84.0502,84.0656,84.0042,84.0042,3677.6636
2014-04-24 11:50:00,109.45,109.45,109.32,109.32,1838.8318009734992,84.0042,84.0042,83.9044,83.9044,1838.8318
2014-04-24 11:55:00,109.28,109.31,109.28,109.3,2812.330989724175,83.8737,83.8967,83.8737,83.8891,2812.331
2014-04-24 12:00:00,109.3,109.41,109.28,109.28,6273.661438615468,83.8891,83.9735,83.8737,83.8737,6273.6614
2014-04-24 12:05:00,109.3,109.33,109.22,109.22,3569.4970254191453,83.8891,83.9121,83.8277,83.8277,3569.497
2014-04-24 12:10:00,109.26,109.26,109.18,109.2,2595.997836668469,83.8584,83.8584,83.797,83.8123,2595.9978
2014-04-24 12:15:00,109.18,109.27,109.18,109.27,1838.8318009734992,83.797,83.866,83.797,83.866,1838.8318
2014-04-24 12:20:00,109.27,109.31,109.25,109.29,4975.662520281233,83.866,83.8967,83.8507,83.8814,4975.6625
2014-04-24 12:25:00,109.3,109.31,109.13,109.15,5300.162249864791,83.8891,83.8967,83.7586,83.7739,5300.1622
2014-04-24 12:30:00,109.17,109.2,109.16,109.17,4110.32990805841,83.7893,83.8123,83.7816,83.7893,4110.3299
2014-04-24 12:35:00,109.2,109.34,109.2,109.32,3677.6636019469984,83.8123,83.9198,83.8123,83.9044,3677.6636
2014-04-24 12:40:00,109.3,109.31,109.24,109.3,4975.662520281233,83.8891,83.8967,83.843,83.8891,4975.6625
2014-04-24 12:45:00,109.33,109.34,109.24,109.26,8220.65981611682,83.9121,83.9198,83.843,83.8584,8220.6598
2014-04-24 12:50:00,109.24,109.37,109.24,109.37,2812.330989724175,83.843,83.9428,83.843,83.9428,2812.331
2014-04-24 12:55:00,109.41,109.5,109.41,109.42,10275.824770146024,83.9735,84.0426,83.9735,83.9812,10275.8248
2014-04-24 13:00:00,109.43,109.43,109.35,109.37,3461.3304488912927,83.9888,83.9888,83.9274,83.9428,3461.3304
2014-04-24 13:05:00,109.37,109.39,109.34,109.35,2920.497566252028,83.9428,83.9581,83.9198,83.9274,2920.4976
2014-04-24 13:10:00,109.37,109.39,109.37,109.39,2055.164954029205,83.9428,83.9581,83.9428,83.9581,2055.165
2014-04-24 13:15:00,109.41,109.41,109.36,109.4,3461.3304488912927,83.9735,83.9735,83.9351,83.9658,3461.3304
2014-04-24 13:20:00,109.4,109.46,109.4,109.42,5732.828555976204,83.9658,84.0119,83.9658,83.9812,5732.8286
2014-04-24 13:25:00,109.42,109.48,109.41,109.46,12979.989183342346,83.9812,84.0272,83.9735,84.0119,12979.9892
2014-04-24 13:30:00,109.45,109.49,109.41,109.46,6381.828015143321,84.0042,84.0349,83.9735,84.0119,6381.828
2014-04-24 13:35:00,109.44,109.44,109.25,109.25,3028.664142779881,83.9965,83.9965,83.8507,83.8507,3028.6641
2014-04-24 13:40:00,109.27,109.41,109.25,109.41,3785.830178474851,83.866,83.9735,83.8507,83.9735,3785.8302
2014-04-24 13:45:00,109.37,109.4,109.29,109.29,5516.495402920497,83.9428,83.9658,83.8814,83.8814,5516.4954
2014-04-24 13:50:00,109.22,109.29,109.2,109.24,5300.162249864791,83.8277,83.8814,83.8123,83.843,5300.1622
2014-04-24 13:55:00,109.22,109.22,109.07,109.09,4002.163331530557,83.8277,83.8277,83.7125,83.7279,4002.1633
2014-04-24 14:00:00,109.1,109.17,109.04,109.08,25635.478637101136,83.7356,83.7893,83.6895,83.7202,25635.4786
2014-04-24 14:05:00,109.07,109.18,109.06,109.12,10708.491076257436,83.7125,83.797,83.7049,83.7509,10708.4911
2014-04-24 14:10:00,109.09,109.11,109.03,109.11,10059.491617090318,83.7279,83.7432,83.6818,83.7432,10059.4916
2014-04-24 14:15:00,109.1,109.23,109.1,109.17,6273.661438615468,83.7356,83.8353,83.7356,83.7893,6273.6614
2014-04-24 14:20:00,109.16,109.19,109.09,109.15,6922.660897782585,83.7816,83.8046,83.7279,83.7739,6922.6609
2014-04-24 14:25:00,109.14,109.18,109.11,109.18,3893.996755002704,83.7663,83.797,83.7432,83.797,3893.9968
2014-04-24 14:30:00,109.15,109.22,109.07,109.22,7679.826933477555,83.7739,83.8277,83.7125,83.8277,7679.8269
2014-04-24 14:35:00,109.23,109.45,109.22,109.44,6706.327744726879,83.8353,84.0042,83.8277,83.9965,6706.3277
2014-04-24 14:40:00,109.43,109.44,109.29,109.33,5732.828555976204,83.9888,83.9965,83.8814,83.9121,5732.8286
2014-04-24 14:45:00,109.33,109.34,109.27,109.27,4542.9962141698215,83.9121,83.9198,83.866,83.866,4542.9962
2014-04-24 14:50:00,109.29,109.34,109.27,109.34,9518.658734451054,83.8814,83.9198,83.866,83.9198,9518.6587
2014-04-24 14:55:00,109.37,109.48,109.3,109.47,11141.157382368849,83.9428,84.0272,83.8891,84.0195,11141.1574
2014-04-24 15:00:00,109.47,109.48,109.35,109.44,10383.991346673878,84.0195,84.0272,83.9274,83.9965,10383.9913
2014-04-24 15:05:00,109.44,109.44,109.34,109.34,9518.658734451054,83.9965,83.9965,83.9198,83.9198,9518.6587
2014-04-24 15:10:00,109.35,109.36,109.29,109.32,10816.657652785289,83.9274,83.9351,83.8814,83.9044,10816.6577
2014-04-24 15:15:00,109.34,109.36,109.31,109.33,10059.491617090318,83.9198,83.9351,83.8967,83.9121,10059.4916
2014-04-24 15:20:00,109.34,109.41,109.32,109.41,8112.493239588966,83.9198,83.9735,83.9044,83.9735,8112.4932
2014-04-24 15:25:00,109.41,109.42,109.36,109.4,13196.322336398052,83.9735,83.9812,83.9351,83.9658,13196.3223
2014-04-24 15:30:00,109.38,109.5,109.38,109.41,14061.654948620877,83.9505,84.0426,83.9505,83.9735,14061.6549
2014-04-24 15:35:00,109.42,109.52,109.38,109.52,25743.645213628988,83.9812,84.0579,83.9505,84.0579,25743.6452
2014-04-24 15:40:00,109.52,109.6,109.52,109.53,15792.320173066522,84.0579,84.1193,84.0579,84.0656,15792.3202
2014-04-24 15:45:00,109.53,109.6,109.49,109.54,30286.641427798808,84.0656,84.1193,84.0349,84.0733,30286.6414
2014-04-24 15:50:00,109.54,109.55,109.48,109.48,25635.478637101136,84.0733,84.0809,84.0272,84.0272,25635.4786
2014-04-24 15:55:00,109.48,109.52,109.43,109.52,43050.29745808545,84.0272,84.0579,83.9888,84.0579,43050.2975
2014-04-25 09:30:00,109.45,109.45,109.14,109.21,19686.316928069227,84.0042,84.0042,83.7663,83.82,19686.3169
2014-04-25 09:35:00,109.18,109.25,109.09,109.17,4651.162790697675,83.797,83.8507,83.7279,83.7893,4651.1628
2014-04-25 09:40:00,109.13,109.23,109.01,109.01,6922.660897782585,83.7586,83.8353,83.6665,83.6665,6922.6609
2014-04-25 09:45:00,109.04,109.15,108.87,108.92,7355.327203893997,83.6895,83.7739,83.559,83.5974,7355.3272
2014-04-25 09:50:00,108.91,109.04,108.84,109.04,3244.9972958355866,83.5897,83.6895,83.536,83.6895,3244.9973
2014-04-25 09:55:00,109.04,109.07,108.94,109.04,16224.986479177933,83.6895,83.7125,83.6128,83.6895,16224.9865
2014-04-25 10:00:00,108.98,108.98,108.8,108.92,4759.329367225527,83.6435,83.6435,83.5053,83.5974,4759.3294
2014-04-25 10:05:00,108.92,109.08,108.8,109.08,6057.328285559762,83.5974,83.7202,83.5053,83.7202,6057.3283
2014-04-25 10:10:00,109.05,109.09,108.91,108.92,3785.830178474851,83.6972,83.7279,83.5897,83.5974,3785.8302
2014-04-25 10:15:00,108.95,109.08,108.92,108.92,9410.4921579232,83.6204,83.7202,83.5974,83.5974,9410.4922
2014-04-25 10:20:00,108.9,108.92,108.82,108.83,6706.327744726879,83.5821,83.5974,83.5207,83.5283,6706.3277
2014-04-25 10:25:00,108.8,108.8,108.7,108.73,2055.164954029205,83.5053,83.5053,83.4286,83.4516,2055.165
2014-04-25 10:30:00,108.63,108.7,108.63,108.7,26825.31097890752,83.3748,83.4286,83.3748,83.4286,26825.311
2014-04-25 10:35:00,108.67,108.69,108.58,108.61,9194.159004867495,83.4055,83.4209,83.3365,83.3595,9194.159
2014-04-25 10:40:00,108.63,108.77,108.55,108.65,10816.657652785289,83.3748,83.4823,83.3134,83.3902,10816.6577
2014-04-25 10:45:00,108.59,108.63,108.55,108.6,6598.161168199026,83.3441,83.3748,83.3134,83.3518,6598.1612
2014-04-25 10:50:00,108.54,108.56,108.41,108.43,4434.8296376419685,83.3058,83.3211,83.206,83.2213,4434.8296
2014-04-25 10:55:00,108.41,108.43,108.35,108.38,14386.154678204435,83.206,83.2213,83.1599,83.183,14386.1547
2014-04-25 11:00:00,108.32,108.35,108.28,108.29,4867.49594375338,83.1369,83.1599,83.1062,83.1139,4867.4959
2014-04-25 11:05:00,108.27,108.27,108.06,108.18,9843.158464034614,83.0985,83.0985,82.9374,83.0295,9843.1585
2014-04-25 11:10:00,108.17,108.26,108.16,108.21,10924.824229313142,83.0218,83.0909,83.0141,83.0525,10924.8242
2014-04-25 11:15:00,108.21,108.26,108.18,108.23,8977.82585181179,83.0525,83.0909,83.0295,83.0678,8977.8259
2014-04-25 11:20:00,108.27,108.27,108.19,108.24,5300.162249864791,83.0985,83.0985,83.0371,83.0755,5300.1622
2014-04-25 11:25:00,108.24,108.44,108.24,108.43,3785.830178474851,83.0755,83.229,83.0755,83.2213,3785.8302
2014-04-25 11:30:00,108.43,108.5,108.37,108.37,4434.8296376419685,83.2213,83.2751,83.1753,83.1753,4434.8296
2014-04-25 11:35:00,108.39,108.43,108.3,108.31,4218.496484586262,83.1906,83.2213,83.1216,83.1292,4218.4965
2014-04-25 11:40:00,108.31,108.32,108.22,108.26,2271.4981070849108,83.1292,83.1369,83.0602,83.0909,2271.4981
2014-04-25 11:45:00,108.28,108.3,108.18,108.26,12222.823147647376,83.1062,83.1216,83.0295,83.0909,12222.8231
2014-04-25 11:50:00,108.26,108.55,108.24,108.55,6381.828015143321,83.0909,83.3134,83.0755,83.3134,6381.828
2014-04-25 11:55:00,108.55,108.55,108.43,108.43,2379.6646836127634,83.3134,83.3134,83.2213,83.2213,2379.6647
2014-04-25 12:00:00,108.43,108.43,108.4,108.42,10924.824229313142,83.2213,83.2213,83.1983,83.2137,10924.8242
2014-04-25 12:05:00,108.44,108.54,108.43,108.49,2379.6646836127634,83.229,83.3058,83.2213,83.2674,2379.6647
2014-04-25 12:10:00,108.45,108.49,108.43,108.43,2271.4981070849108,83.2367,83.2674,83.2213,83.2213,2271.4981
2014-04-25 12:15:00,108.42,108.44,108.36,108.36,3136.830719307734,83.2137,83.229,83.1676,83.1676,3136.8307
2014-04-25 12:20:00,108.35,108.4,108.31,108.31,4326.663061114115,83.1599,83.1983,83.1292,83.1292,4326.6631
2014-04-25 12:25:00,108.31,108.36,108.31,108.31,1514.3320713899404,83.1292,83.1676,83.1292,83.1292,1514.3321
2014-04-25 12:30:00,108.31,108.37,108.3,108.34,2379.6646836127634,83.1292,83.1753,83.1216,83.1523,2379.6647
2014-04-25 12:35:00,108.34,108.34,108.25,108.27,2271.4981070849108,83.1523,83.1523,83.0832,83.0985,2271.4981
2014-04-25 12:40:00,108.25,108.27,108.21,108.21,2812.330989724175,83.0832,83.0985,83.0525,83.0525,2812.331
2014-04-25 12:45:00,108.21,108.3,108.21,108.21,3028.664142779881,83.0525,83.1216,83.0525,83.0525,3028.6641
2014-04-25 12:50:00,108.18,108.21,108.16,108.18,1730.6652244456463,83.0295,83.0525,83.0141,83.0295,1730.6652
2014-04-25 12:55:00,108.15,108.17,108.12,108.14,2055.164954029205,83.0064,83.0218,82.9834,82.9988,2055.165
2014-04-25 13:00:00,108.13,108.14,107.94,107.94,4110.32990805841,82.9911,82.9988,82.8453,82.8453,4110.3299
2014-04-25 13:05:00,107.94,108.01,107.9,108.0,3028.664142779881,82.8453,82.899,82.8146,82.8913,3028.6641
2014-04-25 13:10:00,107.98,108.03,107.94,107.99,3353.16387236344,82.876,82.9143,82.8453,82.8836,3353.1639
2014-04-25 13:15:00,107.99,108.09,107.97,108.02,4542.9962141698215,82.8836,82.9604,82.8683,82.9067,4542.9962
2014-04-25 13:20:00,107.99,108.06,107.98,108.05,8545.159545700379,82.8836,82.9374,82.876,82.9297,8545.1595
2014-04-25 13:25:00,108.06,108.16,108.06,108.16,3244.9972958355866,82.9374,83.0141,82.9374,83.0141,3244.9973
2014-04-25 13:30:00,108.12,108.12,107.97,108.0,2271.4981070849108,82.9834,82.9834,82.8683,82.8913,2271.4981
2014-04-25 13:35:00,107.97,108.06,107.97,108.01,9194.159004867495,82.8683,82.9374,82.8683,82.899,9194.159
2014-04-25 13:40:00,108.0,108.07,108.0,108.07,1514.3320713899404,82.8913,82.945,82.8913,82.945,1514.3321
2014-04-25 13:45:00,108.06,108.14,108.06,108.1,2487.8312601406165,82.9374,82.9988,82.9374,82.9681,2487.8313
2014-04-25 13:50:00,108.07,108.08,108.0,108.03,1730.6652244456463,82.945,82.9527,82.8913,82.9143,1730.6652
2014-04-25 13:55:00,108.0,108.11,107.99,108.07,6165.494862087615,82.8913,82.9757,82.8836,82.945,6165.4949
2014-04-25 14:00:00,108.09,108.09,107.96,107.98,4326.663061114115,82.9604,82.9604,82.8606,82.876,4326.6631
2014-04-25 14:05:00,108.0,108.05,107.97,108.05,2595.997836668469,82.8913,82.9297,82.8683,82.9297,2595.9978
2014-04-25 14:10:00,107.96,107.99,107.89,107.89,2055.164954029205,82.8606,82.8836,82.8069,82.8069,2055.165
2014-04-25 14:15:00,107.91,107.93,107.82,107.82,3028.664142779881,82.8222,82.8376,82.7532,82.7532,3028.6641
2014-04-25 14:20:00,107.82,107.82,107.74,107.74,2704.164413196322,82.7532,82.7532,82.6917,82.6917,2704.1644
2014-04-25 14:25:00,107.8,107.82,107.76,107.76,1622.4986479177933,82.7378,82.7532,82.7071,82.7071,1622.4986
2014-04-25 14:30:00,107.77,107.77,107.64,107.76,6057.328285559762,82.7148,82.7148,82.615,82.7071,6057.3283
2014-04-25 14:35:00,107.76,107.9,107.76,107.86,1514.3320713899404,82.7071,82.8146,82.7071,82.7839,1514.3321
2014-04-25 14:40:00,107.91,107.93,107.84,107.91,8761.492698756085,82.8222,82.8376,82.7685,82.8222,8761.4927
2014-04-25 14:45:00,107.88,107.94,107.88,107.94,2704.164413196322,82.7992,82.8453,82.7992,82.8453,2704.1644
2014-04-25 14:50:00,107.94,108.05,107.94,108.04,3353.16387236344,82.8453,82.9297,82.8453,82.922,3353.1639
2014-04-25 14:55:00,108.05,108.08,107.94,107.94,6814.494321254732,82.9297,82.9527,82.8453,82.8453,6814.4943
2014-04-25 15:00:00,107.94,108.0,107.92,107.98,6381.828015143321,82.8453,82.8913,82.8299,82.876,6381.828
2014-04-25 15:05:00,108.01,108.07,108.0,108.02,6057.328285559762,82.899,82.945,82.8913,82.9067,6057.3283
2014-04-25 15:10:00,107.99,108.02,107.94,107.94,6814.494321254732,82.8836,82.9067,82.8453,82.8453,6814.4943
2014-04-25 15:15:00,107.94,108.03,107.94,107.97,14494.321254732287,82.8453,82.9143,82.8453,82.8683,14494.3213
2014-04-25 15:20:00,107.97,107.99,107.92,107.96,11141.157382368849,82.8683,82.8836,82.8299,82.8606,11141.1574
2014-04-25 15:25:00,107.96,108.13,107.94,108.13,7787.993510005408,82.8606,82.9911,82.8453,82.9911,7787.9935
2014-04-25 15:30:00,108.12,108.23,108.08,108.21,26717.144402379665,82.9834,83.0678,82.9527,83.0525,26717.1444
2014-04-25 15:35:00,108.22,108.26,108.21,108.22,12655.489453758788,83.0602,83.0909,83.0525,83.0602,12655.4895
2014-04-25 15:40:00,108.22,108.37,108.2,108.32,21416.98215251488,83.0602,83.1753,83.0448,83.1369,21416.9822
2014-04-25 15:45:00,108.31,108.32,108.24,108.24,21308.81557598702,83.1292,83.1369,83.0755,83.0755,21308.8156
2014-04-25 15:50:00,108.23,108.29,108.19,108.24,26933.47755543537,83.0678,83.1139,83.0371,83.0755,26933.4776
2014-04-25 15:55:00,108.24,108.36,108.21,108.33,101784.74851270956,83.0755,83.1676,83.0525,83.1446,101784.7485
2014-04-28 09:30:00,107.96,108.71,107.3,108.18,40886.96592752839,82.8606,83.4362,82.354,83.0295,40886.9659
2014-04-28 09:35:00,108.09,108.56,108.0,108.3,28555.97620335316,82.9604,83.3211,82.8913,83.1216,28555.9762
2014-04-28 09:40:00,108.37,108.5,107.9,108.03,16549.486208761493,83.1753,83.2751,82.8146,82.9143,16549.4862
2014-04-28 09:45:00,108.11,108.11,107.82,107.9,9843.158464034614,82.9757,82.9757,82.7532,82.8146,9843.1585
2014-04-28 09:50:00,107.9,108.08,107.86,107.97,7138.994050838291,82.8146,82.9527,82.7839,82.8683,7138.9941
2014-04-28 09:55:00,108.05,108.15,107.96,108.06,7787.993510005408,82.9297,83.0064,82.8606,82.9374,7787.9935
2014-04-28 10:00:00,108.1,108.27,108.02,108.05,10275.824770146024,82.9681,83.0985,82.9067,82.9297,10275.8248
2014-04-28 10:05:00,108.06,108.16,108.03,108.1,11141.157382368849,82.9374,83.0141,82.9143,82.9681,11141.1574
2014-04-28 10:10:00,108.08,108.27,108.02,108.2,10600.324499729582,82.9527,83.0985,82.9067,83.0448,10600.3245
2014-04-28 10:15:00,108.27,108.34,108.21,108.33,14926.9875608437,83.0985,83.1523,83.0525,83.1446,14926.9876
2014-04-28 10:20:00,108.33,108.54,108.32,108.52,12114.656571119524,83.1446,83.3058,83.1369,83.2904,12114.6566
2014-04-28 10:25:00,108.51,108.61,108.42,108.42,7787.993510005408,83.2827,83.3595,83.2137,83.2137,7787.9935
2014-04-28 10:30:00,108.45,108.71,108.41,108.64,41644.13196322336,83.2367,83.4362,83.206,83.3825,41644.132
2014-04-28 10:35:00,108.64,108.69,108.59,108.62,12006.489994591671,83.3825,83.4209,83.3441,83.3672,12006.49
2014-04-28 10:40:00,108.63,108.65,108.55,108.58,9951.325040562466,83.3748,83.3902,83.3134,83.3365,9951.325
2014-04-28 10:45:00,108.61,108.63,108.48,108.48,8977.82585181179,83.3595,83.3748,83.2597,83.2597,8977.8259
2014-04-28 10:50:00,108.45,108.53,108.32,108.47,4434.8296376419685,83.2367,83.2981,83.1369,83.252,4434.8296
2014-04-28 10:55:00,108.43,108.59,108.43,108.56,10167.658193618172,83.2213,83.3441,83.2213,83.3211,10167.6582
2014-04-28 11:00:00,108.55,108.6,108.53,108.54,6057.328285559762,83.3134,83.3518,83.2981,83.3058,6057.3283
2014-04-28 11:05:00,108.53,108.6,108.46,108.53,7679.826933477555,83.2981,83.3518,83.2444,83.2981,7679.8269
2014-04-28 11:10:00,108.53,108.54,108.33,108.37,6706.327744726879,83.2981,83.3058,83.1446,83.1753,6706.3277
2014-04-28 11:15:00,108.31,108.45,108.31,108.43,13196.322336398052,83.1292,83.2367,83.1292,83.2213,13196.3223
2014-04-28 11:20:00,108.45,108.5,108.19,108.19,7355.327203893997,83.2367,83.2751,83.0371,83.0371,7355.3272
2014-04-28 11:25:00,108.19,108.26,108.12,108.2,8220.65981611682,83.0371,83.0909,82.9834,83.0448,8220.6598
2014-04-28 11:30:00,108.22,108.31,108.19,108.28,31260.140616549485,83.0602,83.1292,83.0371,83.1062,31260.1406
2014-04-28 11:35:00,108.27,108.3,108.24,108.25,20118.98323418064,83.0985,83.1216,83.0755,83.0832,20118.9832
2014-04-28 11:40:00,108.24,108.24,108.12,108.12,8436.992969172525,83.0755,83.0755,82.9834,82.9834,8436.993
2014-04-28 11:45:00,108.12,108.18,108.11,108.17,5408.328826392644,82.9834,83.0295,82.9757,83.0218,5408.3288
2014-04-28 11:50:00,108.18,108.23,108.08,108.08,3677.6636019469984,83.0295,83.0678,82.9527,82.9527,3677.6636
2014-04-28 11:55:00,108.01,108.01,107.76,107.76,5083.829096809086,82.899,82.899,82.7071,82.7071,5083.8291
2014-04-28 12:00:00,107.76,107.87,107.76,107.82,5949.161709031909,82.7071,82.7915,82.7071,82.7532,5949.1617
2014-04-28 12:05:00,107.84,107.85,107.7,107.7,6381.828015143321,82.7685,82.7762,82.661,82.661,6381.828
2014-04-28 12:10:00,107.74,108.02,107.74,107.96,12330.98972417523,82.6917,82.9067,82.6917,82.8606,12330.9897
2014-04-28 12:15:00,108.0,108.24,107.98,108.21,4867.49594375338,82.8913,83.0755,82.876,83.0525,4867.4959
2014-04-28 12:20:00,108.18,108.2,108.11,108.11,23039.480800432662,83.0295,83.0448,82.9757,82.9757,23039.4808
2014-04-28 12:25:00,108.11,108.12,108.06,108.06,3785.830178474851,82.9757,82.9834,82.9374,82.9374,3785.8302
2014-04-28 12:30:00,108.06,108.14,108.01,108.14,4759.329367225527,82.9374,82.9988,82.899,82.9988,4759.3294
2014-04-28 12:35:00,108.14,108.14,107.94,107.94,2704.164413196322,82.9988,82.9988,82.8453,82.8453,2704.1644
2014-04-28 12:40:00,107.92,107.95,107.87,107.93,14818.820984315846,82.8299,82.8529,82.7915,82.8376,14818.821
2014-04-28 12:45:00,107.94,108.01,107.88,107.89,10492.15792320173,82.8453,82.899,82.7992,82.8069,10492.1579
2014-04-28 12:50:00,107.93,107.94,107.77,107.82,4542.9962141698215,82.8376,82.8453,82.7148,82.7532,4542.9962
2014-04-28 12:55:00,107.77,107.79,107.73,107.73,1946.998377501352,82.7148,82.7301,82.6841,82.6841,1946.9984
2014-04-28 13:00:00,107.73,107.74,107.54,107.59,9734.99188750676,82.6841,82.6917,82.5382,82.5766,9734.9919
2014-04-28 13:05:00,107.56,107.56,107.41,107.42,3136.830719307734,82.5536,82.5536,82.4385,82.4461,3136.8307
2014-04-28 13:10:00,107.39,107.5,107.36,107.36,4867.49594375338,82.4231,82.5075,82.4001,82.4001,4867.4959
2014-04-28 13:15:00,107.36,107.36,107.23,107.27,5408.328826392644,82.4001,82.4001,82.3003,82.331,5408.3288
2014-04-28 13:20:00,107.23,107.23,107.09,107.16,138561.38453217954,82.3003,82.3003,82.1929,82.2466,138561.3845
2014-04-28 13:25:00,107.13,107.21,107.1,107.2,3028.664142779881,82.2236,82.285,82.2005,82.2773,3028.6641
2014-04-28 13:30:00,107.21,107.29,106.97,107.03,16224.986479177933,82.285,82.3464,82.1008,82.1468,16224.9865
2014-04-28 13:35:00,107.02,107.11,106.96,107.04,7247.160627366144,82.1391,82.2082,82.0931,82.1545,7247.1606
2014-04-28 13:40:00,107.04,107.09,107.03,107.03,3136.830719307734,82.1545,82.1929,82.1468,82.1468,3136.8307
2014-04-28 13:45:00,107.05,107.06,107.0,107.06,4542.9962141698215,82.1622,82.1698,82.1238,82.1698,4542.9962
2014-04-28 13:50:00,107.1,107.25,107.1,107.12,2812.330989724175,82.2005,82.3157,82.2005,82.2159,2812.331
2014-04-28 13:55:00,107.11,107.2,107.08,107.13,3461.3304488912927,82.2082,82.2773,82.1852,82.2236,3461.3304
2014-04-28 14:00:00,107.1,107.13,107.02,107.05,5949.161709031909,82.2005,82.2236,82.1391,82.1622,5949.1617
2014-04-28 14:05:00,107.01,107.08,106.9,107.08,5840.995132504056,82.1315,82.1852,82.047,82.1852,5840.9951
2014-04-28 14:10:00,107.09,107.27,107.09,107.26,4326.663061114115,82.1929,82.331,82.1929,82.3233,4326.6631
2014-04-28 14:15:00,107.26,107.45,107.23,107.45,10167.658193618172,82.3233,82.4692,82.3003,82.4692,10167.6582
2014-04-28 14:20:00,107.4,107.6,107.25,107.6,28880.475932936723,82.4308,82.5843,82.3157,82.5843,28880.4759
2014-04-28 14:25:00,107.57,107.61,107.52,107.61,9951.325040562466,82.5613,82.592,82.5229,82.592,9951.325
2014-04-28 14:30:00,107.63,107.7,107.48,107.53,6922.660897782585,82.6073,82.661,82.4922,82.5306,6922.6609
2014-04-28 14:35:00,107.49,107.51,107.44,107.45,5191.995673336939,82.4999,82.5152,82.4615,82.4692,5191.9957
2014-04-28 14:40:00,107.45,107.45,107.3,107.3,2595.997836668469,82.4692,82.4692,82.354,82.354,2595.9978
2014-04-28 14:45:00,107.28,107.59,107.27,107.58,9410.4921579232,82.3387,82.5766,82.331,82.5689,9410.4922
2014-04-28 14:50:00,107.58,107.64,107.5,107.51,8220.65981611682,82.5689,82.615,82.5075,82.5152,8220.6598
2014-04-28 14:55:00,107.52,107.53,107.37,107.37,8004.326663061114,82.5229,82.5306,82.4078,82.4078,8004.3267
2014-04-28 15:00:00,107.39,107.47,107.35,107.46,5949.161709031909,82.4231,82.4845,82.3924,82.4768,5949.1617
2014-04-28 15:05:00,107.45,107.66,107.41,107.62,6273.661438615468,82.4692,82.6303,82.4385,82.5996,6273.6614
2014-04-28 15:10:00,107.62,107.85,107.62,107.85,4434.8296376419685,82.5996,82.7762,82.5996,82.7762,4434.8296
2014-04-28 15:15:00,107.84,108.0,107.8,107.96,12871.822606814494,82.7685,82.8913,82.7378,82.8606,12871.8226
2014-04-28 15:20:00,108.0,108.09,107.96,108.08,17090.319091400757,82.8913,82.9604,82.8606,82.9527,17090.3191
2014-04-28 15:25:00,108.08,108.18,108.08,108.12,35045.97079502434,82.9527,83.0295,82.9527,82.9834,35045.9708
2014-04-28 15:30:00,108.11,108.2,108.1,108.14,25851.81179015684,82.9757,83.0448,82.9681,82.9988,25851.8118
2014-04-28 15:35:00,108.14,108.18,108.12,108.12,58409.95132504056,82.9988,83.0295,82.9834,82.9834,58409.9513
2014-04-28 15:40:00,108.11,108.23,108.11,108.21,19902.65008112493,82.9757,83.0678,82.9757,83.0525,19902.6501
2014-04-28 15:45:00,108.22,108.22,108.11,108.14,20767.98269334776,83.0602,83.0602,82.9757,82.9988,20767.9827
2014-04-28 15:50:00,108.14,108.19,108.12,108.13,30394.808004326664,82.9988,83.0371,82.9834,82.9911,30394.808
2014-04-28 15:55:00,108.12,108.23,108.1,108.18,96051.91995673336,82.9834,83.0678,82.9681,83.0295,96051.92
2014-04-29 09:30:00,108.75,108.78,108.36,108.78,18712.81773931855,83.4669,83.49,83.1676,83.49,18712.8177
2014-04-29 09:35:00,108.68,108.79,108.62,108.74,8004.326663061114,83.4132,83.4976,83.3672,83.4593,8004.3267
2014-04-29 09:40:00,108.77,108.79,108.63,108.77,90210.92482422933,83.4823,83.4976,83.3748,83.4823,90210.9248
2014-04-29 09:45:00,108.76,109.04,108.73,109.04,5516.495402920497,83.4746,83.6895,83.4516,83.6895,5516.4954
2014-04-29 09:50:00,109.04,109.04,108.96,108.98,6165.494862087615,83.6895,83.6895,83.6281,83.6435,6165.4949
2014-04-29 09:55:00,109.03,109.11,108.85,108.85,36776.63601946998,83.6818,83.7432,83.5437,83.5437,36776.636
2014-04-29 10:00:00,108.83,108.99,108.83,108.94,22498.6479177934,83.5283,83.6511,83.5283,83.6128,22498.6479
2014-04-29 10:05:00,108.9,109.01,108.78,108.84,5083.829096809086,83.5821,83.6665,83.49,83.536,5083.8291
2014-04-29 10:10:00,108.73,108.73,108.55,108.55,4110.32990805841,83.4516,83.4516,83.3134,83.3134,4110.3299
2014-04-29 10:15:00,108.49,108.57,108.35,108.47,4867.49594375338,83.2674,83.3288,83.1599,83.252,4867.4959
2014-04-29 10:20:00,108.47,108.61,108.44,108.5,2595.997836668469,83.252,83.3595,83.229,83.2751,2595.9978
2014-04-29 10:25:00,108.45,108.45,108.22,108.37,4110.32990805841,83.2367,83.2367,83.0602,83.1753,4110.3299
2014-04-29 10:30:00,108.38,108.6,108.38,108.54,4434.8296376419685,83.183,83.3518,83.183,83.3058,4434.8296
2014-04-29 10:35:00,108.53,108.7,108.52,108.64,3028.664142779881,83.2981,83.4286,83.2904,83.3825,3028.6641
2014-04-29 10:40:00,108.66,108.76,108.62,108.64,4759.329367225527,83.3979,83.4746,83.3672,83.3825,4759.3294
2014-04-29 10:45:00,108.62,108.65,108.5,108.5,4759.329367225527,83.3672,83.3902,83.2751,83.2751,4759.3294
2014-04-29 10:50:00,108.54,108.6,108.52,108.6,4651.162790697675,83.3058,83.3518,83.2904,83.3518,4651.1628
2014-04-29 10:55:00,108.62,108.62,108.45,108.5,3785.830178474851,83.3672,83.3672,83.2367,83.2751,3785.8302
2014-04-29 11:00:00,108.51,108.63,108.49,108.54,11249.3239588967,83.2827,83.3748,83.2674,83.3058,11249.324
2014-04-29 11:05:00,108.55,108.55,108.42,108.49,13953.488372093025,83.3134,83.3134,83.2137,83.2674,13953.4884
2014-04-29 11:10:00,108.48,108.48,108.33,108.33,4759.329367225527,83.2597,83.2597,83.1446,83.1446,4759.3294
2014-04-29 11:15:00,108.31,108.38,108.31,108.33,1514.3320713899404,83.1292,83.183,83.1292,83.1446,1514.3321
2014-04-29 11:20:00,108.36,108.49,108.36,108.49,2812.330989724175,83.1676,83.2674,83.1676,83.2674,2812.331
2014-04-29 11:25:00,108.49,108.59,108.49,108.53,7896.160086533261,83.2674,83.3441,83.2674,83.2981,7896.1601
2014-04-29 11:30:00,108.56,108.67,108.49,108.67,6057.328285559762,83.3211,83.4055,83.2674,83.4055,6057.3283
2014-04-29 11:35:00,108.65,108.67,108.54,108.61,3893.996755002704,83.3902,83.4055,83.3058,83.3595,3893.9968
2014-04-29 11:40:00,108.62,108.71,108.59,108.68,4110.32990805841,83.3672,83.4362,83.3441,83.4132,4110.3299
2014-04-29 11:45:00,108.66,108.77,108.53,108.77,15467.820443482964,83.3979,83.4823,83.2981,83.4823,15467.8204
2014-04-29 11:50:00,108.7,108.93,108.67,108.82,24553.812871822607,83.4286,83.6051,83.4055,83.5207,24553.8129
2014-04-29 11:55:00,108.82,108.95,108.81,108.86,25310.978907517576,83.5207,83.6204,83.513,83.5514,25310.9789
2014-04-29 12:00:00,108.87,108.87,108.8,108.8,648.9994591671174,83.559,83.559,83.5053,83.5053,648.9995
2014-04-29 12:05:00,108.76,108.76,108.71,108.76,4110.32990805841,83.4746,83.4746,83.4362,83.4746,4110.3299
2014-04-29 12:10:00,108.78,108.86,108.67,108.67,14386.154678204435,83.49,83.5514,83.4055,83.4055,14386.1547
2014-04-29 12:15:00,108.67,108.67,108.58,108.64,2920.497566252028,83.4055,83.4055,83.3365,83.3825,2920.4976
2014-04-29 12:20:00,108.66,108.72,108.61,108.65,2055.164954029205,83.3979,83.4439,83.3595,83.3902,2055.165
2014-04-29 12:25:00,108.58,108.64,108.54,108.64,1081.6657652785289,83.3365,83.3825,83.3058,83.3825,1081.6658
2014-04-29 12:30:00,108.63,108.63,108.55,108.63,2487.8312601406165,83.3748,83.3748,83.3134,83.3748,2487.8313
2014-04-29 12:35:00,108.63,108.68,108.61,108.61,1838.8318009734992,83.3748,83.4132,83.3595,83.3595,1838.8318
2014-04-29 12:40:00,108.64,108.65,108.57,108.57,1514.3320713899404,83.3825,83.3902,83.3288,83.3288,1514.3321
2014-04-29 12:45:00,108.56,108.56,108.51,108.55,1189.8323418063817,83.3211,83.3211,83.2827,83.3134,1189.8323
2014-04-29 12:50:00,108.53,108.57,108.49,108.49,1622.4986479177933,83.2981,83.3288,83.2674,83.2674,1622.4986
2014-04-29 12:55:00,108.52,108.53,108.49,108.49,1081.6657652785289,83.2904,83.2981,83.2674,83.2674,1081.6658
2014-04-29 13:00:00,108.48,108.49,108.47,108.47,3244.9972958355866,83.2597,83.2674,83.252,83.252,3244.9973
2014-04-29 13:05:00,108.46,108.46,108.38,108.38,2704.164413196322,83.2444,83.2444,83.183,83.183,2704.1644
2014-04-29 13:10:00,108.37,108.38,108.25,108.25,2271.4981070849108,83.1753,83.183,83.0832,83.0832,2271.4981
2014-04-29 13:15:00,108.25,108.25,108.17,108.17,1514.3320713899404,83.0832,83.0832,83.0218,83.0218,1514.3321
2014-04-29 13:20:00,108.2,108.25,108.18,108.18,3136.830719307734,83.0448,83.0832,83.0295,83.0295,3136.8307
2014-04-29 13:25:00,108.18,108.21,108.17,108.19,2379.6646836127634,83.0295,83.0525,83.0218,83.0371,2379.6647
2014-04-29 13:30:00,108.22,108.22,108.17,108.2,2055.164954029205,83.0602,83.0602,83.0218,83.0448,2055.165
2014-04-29 13:35:00,108.2,108.2,108.14,108.14,6165.494862087615,83.0448,83.0448,82.9988,82.9988,6165.4949
2014-04-29 13:40:00,108.14,108.19,108.09,108.09,3461.3304488912927,82.9988,83.0371,82.9604,82.9604,3461.3304
2014-04-29 13:45:00,108.08,108.16,108.08,108.12,4651.162790697675,82.9527,83.0141,82.9527,82.9834,4651.1628
2014-04-29 13:50:00,108.11,108.17,108.1,108.14,2920.497566252028,82.9757,83.0218,82.9681,82.9988,2920.4976
2014-04-29 13:55:00,108.18,108.32,108.18,108.32,6165.494862087615,83.0295,83.1369,83.0295,83.1369,6165.4949
2014-04-29 14:00:00,108.32,108.35,108.29,108.3,3353.16387236344,83.1369,83.1599,83.1139,83.1216,3353.1639
2014-04-29 14:05:00,108.3,108.3,108.25,108.28,3353.16387236344,83.1216,83.1216,83.0832,83.1062,3353.1639
2014-04-29 14:10:00,108.3,108.31,108.27,108.28,1946.998377501352,83.1216,83.1292,83.0985,83.1062,1946.9984
2014-04-29 14:15:00,108.28,108.28,108.23,108.27,2487.8312601406165,83.1062,83.1062,83.0678,83.0985,2487.8313
2014-04-29 14:20:00,108.29,108.31,108.25,108.27,2812.330989724175,83.1139,83.1292,83.0832,83.0985,2812.331
2014-04-29 14:25:00,108.27,108.3,108.2,108.23,4651.162790697675,83.0985,83.1216,83.0448,83.0678,4651.1628
2014-04-29 14:30:00,108.21,108.31,108.21,108.31,5300.162249864791,83.0525,83.1292,83.0525,83.1292,5300.1622
2014-04-29 14:35:00,108.29,108.29,108.25,108.27,4651.162790697675,83.1139,83.1139,83.0832,83.0985,4651.1628
2014-04-29 14:40:00,108.28,108.31,108.27,108.31,3893.996755002704,83.1062,83.1292,83.0985,83.1292,3893.9968
2014-04-29 14:45:00,108.32,108.35,108.29,108.35,5840.995132504056,83.1369,83.1599,83.1139,83.1599,5840.9951
2014-04-29 14:50:00,108.31,108.33,108.3,108.31,6057.328285559762,83.1292,83.1446,83.1216,83.1292,6057.3283
2014-04-29 14:55:00,108.31,108.31,108.3,108.31,6706.327744726879,83.1292,83.1292,83.1216,83.1292,6706.3277
2014-04-29 15:00:00,108.32,108.37,108.32,108.34,8004.326663061114,83.1369,83.1753,83.1369,83.1523,8004.3267
2014-04-29 15:05:00,108.33,108.37,108.33,108.36,3028.664142779881,83.1446,83.1753,83.1446,83.1676,3028.6641
2014-04-29 15:10:00,108.36,108.43,108.35,108.38,5083.829096809086,83.1676,83.2213,83.1599,83.183,5083.8291
2014-04-29 15:15:00,108.36,108.37,108.32,108.35,5300.162249864791,83.1676,83.1753,83.1369,83.1599,5300.1622
2014-04-29 15:20:00,108.34,108.37,108.23,108.24,9626.825310978908,83.1523,83.1753,83.0678,83.0755,9626.8253
2014-04-29 15:25:00,108.24,108.29,108.23,108.26,5408.328826392644,83.0755,83.1139,83.0678,83.0909,5408.3288
2014-04-29 15:30:00,108.28,108.29,108.25,108.27,11249.3239588967,83.1062,83.1139,83.0832,83.0985,11249.324
2014-04-29 15:35:00,108.26,108.27,108.19,108.25,9194.159004867495,83.0909,83.0985,83.0371,83.0832,9194.159
2014-04-29 15:40:00,108.25,108.25,108.2,108.2,9518.658734451054,83.0832,83.0832,83.0448,83.0448,9518.6587
2014-04-29 15:45:00,108.21,108.31,108.21,108.3,18820.984315846403,83.0525,83.1292,83.0525,83.1216,18820.9843
2014-04-29 15:50:00,108.31,108.31,108.26,108.28,15143.320713899404,83.1292,83.1292,83.0909,83.1062,15143.3207
2014-04-29 15:55:00,108.27,108.3,108.19,108.28,49864.79177934018,83.0985,83.1216,83.0371,83.1062,49864.7918
2014-04-30 09:30:00,107.91,107.93,107.73,107.93,11681.990265008111,82.8222,82.8376,82.6841,82.8376,11681.9903
2014-04-30 09:35:00,108.07,108.07,108.07,108.07,216.3331530557058,82.945,82.945,82.945,82.945,216.3332
2014-04-30 09:40:00,108.06,108.27,107.98,108.23,7571.660356949702,82.9374,83.0985,82.876,83.0678,7571.6604
2014-04-30 09:45:00,108.22,108.24,108.0,108.06,4218.496484586262,83.0602,83.0755,82.8913,82.9374,4218.4965
2014-04-30 09:50:00,107.97,108.18,107.95,108.04,3353.16387236344,82.8683,83.0295,82.8529,82.922,3353.1639
2014-04-30 09:55:00,107.94,108.21,107.9,108.11,14818.820984315846,82.8453,83.0525,82.8146,82.9757,14818.821
2014-04-30 10:00:00,108.08,108.16,107.9,107.9,4110.32990805841,82.9527,83.0141,82.8146,82.8146,4110.3299
2014-04-30 10:05:00,107.9,108.06,107.9,108.06,8004.326663061114,82.8146,82.9374,82.8146,82.9374,8004.3267
2014-04-30 10:10:00,108.09,108.24,108.09,108.19,2704.164413196322,82.9604,83.0755,82.9604,83.0371,2704.1644
2014-04-30 10:15:00,108.2,108.22,108.11,108.15,3353.16387236344,83.0448,83.0602,82.9757,83.0064,3353.1639
2014-04-30 10:20:00,108.15,108.15,108.03,108.1,9951.325040562466,83.0064,83.0064,82.9143,82.9681,9951.325
2014-04-30 10:25:00,108.12,108.23,108.12,108.2,4651.162790697675,82.9834,83.0678,82.9834,83.0448,4651.1628
2014-04-30 10:30:00,108.2,108.31,108.18,108.19,3893.996755002704,83.0448,83.1292,83.0295,83.0371,3893.9968
2014-04-30 10:35:00,108.11,108.24,108.11,108.21,5408.328826392644,82.9757,83.0755,82.9757,83.0525,5408.3288
2014-04-30 10:40:00,108.2,108.2,108.15,108.17,2163.3315305570577,83.0448,83.0448,83.0064,83.0218,2163.3315
2014-04-30 10:45:00,108.14,108.28,108.14,108.28,7787.993510005408,82.9988,83.1062,82.9988,83.1062,7787.9935
2014-04-30 10:50:00,108.26,108.35,108.24,108.24,4542.9962141698215,83.0909,83.1599,83.0755,83.0755,4542.9962
2014-04-30 10:55:00,108.25,108.3,108.21,108.23,4110.32990805841,83.0832,83.1216,83.0525,83.0678,4110.3299
2014-04-30 11:00:00,108.23,108.25,108.14,108.18,6489.994591671173,83.0678,83.0832,82.9988,83.0295,6489.9946
2014-04-30 11:05:00,108.17,108.18,108.06,108.1,6706.327744726879,83.0218,83.0295,82.9374,82.9681,6706.3277
2014-04-30 11:10:00,108.06,108.06,107.89,107.91,6489.994591671173,82.9374,82.9374,82.8069,82.8222,6489.9946
2014-04-30 11:15:00,107.91,107.97,107.84,107.89,4975.662520281233,82.8222,82.8683,82.7685,82.8069,4975.6625
2014-04-30 11:20:00,107.83,107.97,107.83,107.97,3677.6636019469984,82.7608,82.8683,82.7608,82.8683,3677.6636
2014-04-30 11:25:00,107.98,108.13,107.96,108.09,2812.330989724175,82.876,82.9911,82.8606,82.9604,2812.331
2014-04-30 11:30:00,108.13,108.32,108.13,108.28,1946.998377501352,82.9911,83.1369,82.9911,83.1062,1946.9984
2014-04-30 11:35:00,108.29,108.4,108.27,108.35,4002.163331530557,83.1139,83.1983,83.0985,83.1599,4002.1633
2014-04-30 11:40:00,108.37,108.52,108.37,108.52,9410.4921579232,83.1753,83.2904,83.1753,83.2904,9410.4922
2014-04-30 11:45:00,108.55,108.69,108.55,108.6,6057.328285559762,83.3134,83.4209,83.3134,83.3518,6057.3283
2014-04-30 11:50:00,108.67,108.7,108.59,108.62,15251.487290427258,83.4055,83.4286,83.3441,83.3672,15251.4873
2014-04-30 11:55:00,108.61,108.62,108.47,108.52,2704.164413196322,83.3595,83.3672,83.252,83.2904,2704.1644
2014-04-30 12:00:00,108.56,108.6,108.52,108.55,5083.829096809086,83.3211,83.3518,83.2904,83.3134,5083.8291
2014-04-30 12:05:00,108.55,108.58,108.52,108.57,3569.4970254191453,83.3134,83.3365,83.2904,83.3288,3569.497
2014-04-30 12:10:00,108.62,108.64,108.59,108.61,1622.4986479177933,83.3672,83.3825,83.3441,83.3595,1622.4986
2014-04-30 12:15:00,108.62,108.63,108.49,108.52,4110.32990805841,83.3672,83.3748,83.2674,83.2904,4110.3299
2014-04-30 12:20:00,108.55,108.55,108.48,108.55,2704.164413196322,83.3134,83.3134,83.2597,83.3134,2704.1644
2014-04-30 12:25:00,108.55,108.55,108.48,108.55,1946.998377501352,83.3134,83.3134,83.2597,83.3134,1946.9984
2014-04-30 12:30:00,108.53,108.58,108.48,108.58,3028.664142779881,83.2981,83.3365,83.2597,83.3365,3028.6641
2014-04-30 12:35:00,108.57,108.61,108.51,108.56,3136.830719307734,83.3288,83.3595,83.2827,83.3211,3136.8307
2014-04-30 12:40:00,108.59,108.59,108.55,108.57,1081.6657652785289,83.3441,83.3441,83.3134,83.3288,1081.6658
2014-04-30 12:45:00,108.57,108.58,108.57,108.58,1622.4986479177933,83.3288,83.3365,83.3288,83.3365,1622.4986
2014-04-30 12:50:00,108.57,108.59,108.56,108.57,1189.8323418063817,83.3288,83.3441,83.3211,83.3288,1189.8323
2014-04-30 12:55:00,108.56,108.58,108.56,108.56,3353.16387236344,83.3211,83.3365,83.3211,83.3211,3353.1639
2014-04-30 13:00:00,108.56,108.64,108.55,108.57,3677.6636019469984,83.3211,83.3825,83.3134,83.3288,3677.6636
2014-04-30 13:05:00,108.58,108.61,108.55,108.58,1730.6652244456463,83.3365,83.3595,83.3134,83.3365,1730.6652
2014-04-30 13:10:00,108.59,108.59,108.55,108.55,1946.998377501352,83.3441,83.3441,83.3134,83.3134,1946.9984
2014-04-30 13:15:00,108.55,108.57,108.43,108.46,5300.162249864791,83.3134,83.3288,83.2213,83.2444,5300.1622
2014-04-30 13:20:00,108.46,108.52,108.43,108.48,2595.997836668469,83.2444,83.2904,83.2213,83.2597,2595.9978
2014-04-30 13:25:00,108.44,108.53,108.44,108.52,1946.998377501352,83.229,83.2981,83.229,83.2904,1946.9984
2014-04-30 13:30:00,108.51,108.59,108.51,108.58,1622.4986479177933,83.2827,83.3441,83.2827,83.3365,1622.4986
2014-04-30 13:35:00,108.58,108.58,108.55,108.56,3136.830719307734,83.3365,83.3365,83.3134,83.3211,3136.8307
2014-04-30 13:40:00,108.55,108.57,108.5,108.55,1946.998377501352,83.3134,83.3288,83.2751,83.3134,1946.9984
2014-04-30 13:45:00,108.56,108.57,108.55,108.55,1297.9989183342348,83.3211,83.3288,83.3134,83.3134,1297.9989
2014-04-30 13:50:00,108.52,108.57,108.52,108.57,1730.6652244456463,83.2904,83.3288,83.2904,83.3288,1730.6652
2014-04-30 13:55:00,108.56,108.58,108.51,108.52,3136.830719307734,83.3211,83.3365,83.2827,83.2904,3136.8307
2014-04-30 14:00:00,108.32,108.79,108.25,108.7,13520.82206598161,83.1369,83.4976,83.0832,83.4286,13520.8221
2014-04-30 14:05:00,108.7,108.7,108.41,108.53,8761.492698756085,83.4286,83.4286,83.206,83.2981,8761.4927
2014-04-30 14:10:00,108.48,108.51,108.31,108.38,6598.161168199026,83.2597,83.2827,83.1292,83.183,6598.1612
2014-04-30 14:15:00,108.41,108.46,108.37,108.4,9085.992428339645,83.206,83.2444,83.1753,83.1983,9085.9924
2014-04-30 14:20:00,108.41,108.44,108.38,108.42,6381.828015143321,83.206,83.229,83.183,83.2137,6381.828
2014-04-30 14:25:00,108.44,108.44,108.36,108.42,3461.3304488912927,83.229,83.229,83.1676,83.2137,3461.3304
2014-04-30 14:30:00,108.43,108.54,108.41,108.48,5408.328826392644,83.2213,83.3058,83.206,83.2597,5408.3288
2014-04-30 14:35:00,108.48,108.51,108.47,108.47,2812.330989724175,83.2597,83.2827,83.252,83.252,2812.331
2014-04-30 14:40:00,108.48,108.58,108.48,108.56,4542.9962141698215,83.2597,83.3365,83.2597,83.3211,4542.9962
2014-04-30 14:45:00,108.56,108.77,108.56,108.7,9302.32558139535,83.3211,83.4823,83.3211,83.4286,9302.3256
2014-04-30 14:50:00,108.71,108.83,108.71,108.77,2379.6646836127634,83.4362,83.5283,83.4362,83.4823,2379.6647
2014-04-30 14:55:00,108.73,108.76,108.58,108.65,6922.660897782585,83.4516,83.4746,83.3365,83.3902,6922.6609
2014-04-30 15:00:00,108.67,108.67,108.53,108.6,5516.495402920497,83.4055,83.4055,83.2981,83.3518,5516.4954
2014-04-30 15:05:00,108.58,108.62,108.44,108.46,7247.160627366144,83.3365,83.3672,83.229,83.2444,7247.1606
2014-04-30 15:10:00,108.46,108.61,108.45,108.58,6165.494862087615,83.2444,83.3595,83.2367,83.3365,6165.4949
2014-04-30 15:15:00,108.55,108.55,108.42,108.47,4975.662520281233,83.3134,83.3134,83.2137,83.252,4975.6625
2014-04-30 15:20:00,108.52,108.52,108.43,108.47,2595.997836668469,83.2904,83.2904,83.2213,83.252,2595.9978
2014-04-30 15:25:00,108.47,108.63,108.47,108.62,6273.661438615468,83.252,83.3748,83.252,83.3672,6273.6614
2014-04-30 15:30:00,108.64,108.7,108.62,108.68,10708.491076257436,83.3825,83.4286,83.3672,83.4132,10708.4911
2014-04-30 15:35:00,108.67,108.67,108.55,108.57,10600.324499729582,83.4055,83.4055,83.3134,83.3288,10600.3245
2014-04-30 15:40:00,108.56,108.67,108.55,108.67,13412.655489453758,83.3211,83.4055,83.3134,83.4055,13412.6555
2014-04-30 15:45:00,108.67,108.67,108.4,108.54,16441.31963223364,83.4055,83.4055,83.1983,83.3058,16441.3196
2014-04-30 15:50:00,108.54,108.58,108.52,108.57,38615.46782044348,83.3058,83.3365,83.2904,83.3288,38615.4678
2014-04-30 15:55:00,108.56,108.71,108.55,108.62,57652.78528934559,83.3211,83.4362,83.3134,83.3672,57652.7853
2014-05-01 09:30:00,108.69,108.69,108.13,108.24,15143.320713899404,83.4209,83.4209,82.9911,83.0755,15143.3207
2014-05-01 09:35:00,108.27,108.49,107.94,108.39,7679.826933477555,83.0985,83.2674,82.8453,83.1906,7679.8269
2014-05-01 09:40:00,108.31,108.62,108.11,108.62,6814.494321254732,83.1292,83.3672,82.9757,83.3672,6814.4943
2014-05-01 09:45:00,108.63,108.73,108.53,108.64,8545.159545700379,83.3748,83.4516,83.2981,83.3825,8545.1595
2014-05-01 09:50:00,108.52,108.62,108.48,108.61,16333.153055705789,83.2904,83.3672,83.2597,83.3595,16333.1531
2014-05-01 09:55:00,108.61,108.64,108.52,108.52,8545.159545700379,83.3595,83.3825,83.2904,83.2904,8545.1595
2014-05-01 10:00:00,108.59,108.63,108.52,108.55,12330.98972417523,83.3441,83.3748,83.2904,83.3134,12330.9897
2014-05-01 10:05:00,108.6,108.64,108.52,108.52,14061.654948620877,83.3518,83.3825,83.2904,83.2904,14061.6549
2014-05-01 10:10:00,108.52,108.61,108.52,108.52,9410.4921579232,83.2904,83.3595,83.2904,83.2904,9410.4922
2014-05-01 10:15:00,108.52,108.6,108.4,108.57,15251.487290427258,83.2904,83.3518,83.1983,83.3288,15251.4873
2014-05-01 10:20:00,108.55,108.68,108.55,108.66,5300.162249864791,83.3134,83.4132,83.3134,83.3979,5300.1622
2014-05-01 10:25:00,108.67,108.69,108.58,108.63,1297.9989183342348,83.4055,83.4209,83.3365,83.3748,1297.9989
2014-05-01 10:30:00,108.63,108.82,108.63,108.82,5083.829096809086,83.3748,83.5207,83.3748,83.5207,5083.8291
2014-05-01 10:35:00,108.83,108.83,108.72,108.81,2055.164954029205,83.5283,83.5283,83.4439,83.513,2055.165
2014-05-01 10:40:00,108.81,109.09,108.81,109.04,16549.486208761493,83.513,83.7279,83.513,83.6895,16549.4862
2014-05-01 10:45:00,109.04,109.09,108.94,109.09,37317.46890210925,83.6895,83.7279,83.6128,83.7279,37317.4689
2014-05-01 10:50:00,109.07,109.08,109.0,109.0,9410.4921579232,83.7125,83.7202,83.6588,83.6588,9410.4922
2014-05-01 10:55:00,109.03,109.09,109.01,109.03,37209.3023255814,83.6818,83.7279,83.6665,83.6818,37209.3023
2014-05-01 11:00:00,109.04,109.14,109.04,109.14,9410.4921579232,83.6895,83.7663,83.6895,83.7663,9410.4922
2014-05-01 11:05:00,109.11,109.16,109.03,109.04,11141.157382368849,83.7432,83.7816,83.6818,83.6895,11141.1574
2014-05-01 11:10:00,109.05,109.19,109.05,109.18,13845.32179556517,83.6972,83.8046,83.6972,83.797,13845.3218
2014-05-01 11:15:00,109.17,109.23,109.17,109.21,6922.660897782585,83.7893,83.8353,83.7893,83.82,6922.6609
2014-05-01 11:20:00,109.21,109.28,109.18,109.23,6165.494862087615,83.82,83.8737,83.797,83.8353,6165.4949
2014-05-01 11:25:00,109.27,109.47,109.27,109.32,21633.315305570577,83.866,84.0195,83.866,83.9044,21633.3153
2014-05-01 11:30:00,109.31,109.53,109.29,109.44,28555.97620335316,83.8967,84.0656,83.8814,83.9965,28555.9762
2014-05-01 11:35:00,109.43,109.51,109.42,109.5,12006.489994591671,83.9888,84.0502,83.9812,84.0426,12006.49
2014-05-01 11:40:00,109.46,109.49,109.43,109.46,2920.497566252028,84.0119,84.0349,83.9888,84.0119,2920.4976
2014-05-01 11:45:00,109.44,109.46,109.29,109.35,4542.9962141698215,83.9965,84.0119,83.8814,83.9274,4542.9962
2014-05-01 11:50:00,109.34,109.34,109.34,109.34,324.4997295835587,83.9198,83.9198,83.9198,83.9198,324.4997
2014-05-01 11:55:00,109.3,109.32,109.13,109.14,14926.9875608437,83.8891,83.9044,83.7586,83.7663,14926.9876
2014-05-01 12:00:00,109.14,109.14,109.07,109.13,8220.65981611682,83.7663,83.7663,83.7125,83.7586,8220.6598
2014-05-01 12:05:00,109.13,109.27,109.09,109.25,16008.653326122228,83.7586,83.866,83.7279,83.8507,16008.6533
2014-05-01 12:10:00,109.25,109.25,109.09,109.14,2595.997836668469,83.8507,83.8507,83.7279,83.7663,2595.9978
2014-05-01 12:15:00,109.14,109.17,109.05,109.09,3244.9972958355866,83.7663,83.7893,83.6972,83.7279,3244.9973
2014-05-01 12:20:00,109.05,109.14,109.03,109.13,16982.152514872905,83.6972,83.7663,83.6818,83.7586,16982.1525
2014-05-01 12:25:00,109.12,109.13,109.09,109.09,12114.656571119524,83.7509,83.7586,83.7279,83.7279,12114.6566
2014-05-01 12:30:00,109.04,109.09,109.04,109.09,8220.65981611682,83.6895,83.7279,83.6895,83.7279,8220.6598
2014-05-01 12:35:00,109.08,109.1,109.04,109.09,5840.995132504056,83.7202,83.7356,83.6895,83.7279,5840.9951
2014-05-01 12:40:00,109.07,109.1,109.07,109.07,8977.82585181179,83.7125,83.7356,83.7125,83.7125,8977.8259
2014-05-01 12:45:00,109.06,109.14,109.05,109.11,20118.98323418064,83.7049,83.7663,83.6972,83.7432,20118.9832
2014-05-01 12:50:00,109.13,109.14,109.11,109.13,2812.330989724175,83.7586,83.7663,83.7432,83.7586,2812.331
2014-05-01 12:55:00,109.11,109.16,109.1,109.14,7355.327203893997,83.7432,83.7816,83.7356,83.7663,7355.3272
2014-05-01 13:00:00,109.15,109.18,109.13,109.13,6165.494862087615,83.7739,83.797,83.7586,83.7586,6165.4949
2014-05-01 13:05:00,109.11,109.19,109.11,109.17,4542.9962141698215,83.7432,83.8046,83.7432,83.7893,4542.9962
2014-05-01 13:10:00,109.16,109.16,109.09,109.12,6922.660897782585,83.7816,83.7816,83.7279,83.7509,6922.6609
2014-05-01 13:15:00,109.12,109.13,109.09,109.12,4867.49594375338,83.7509,83.7586,83.7279,83.7509,4867.4959
2014-05-01 13:20:00,109.12,109.13,109.04,109.1,7463.49378042185,83.7509,83.7586,83.6895,83.7356,7463.4938
2014-05-01 13:25:00,109.09,109.13,109.09,109.09,5408.328826392644,83.7279,83.7586,83.7279,83.7279,5408.3288
2014-05-01 13:30:00,109.09,109.1,109.04,109.09,7896.160086533261,83.7279,83.7356,83.6895,83.7279,7896.1601
2014-05-01 13:35:00,109.08,109.11,109.07,109.1,14386.154678204435,83.7202,83.7432,83.7125,83.7356,14386.1547
2014-05-01 13:40:00,109.09,109.1,109.0,109.04,12763.656030286642,83.7279,83.7356,83.6588,83.6895,12763.656
2014-05-01 13:45:00,109.04,109.07,108.93,108.94,5624.66197944835,83.6895,83.7125,83.6051,83.6128,5624.662
2014-05-01 13:50:00,108.93,108.93,108.85,108.91,3677.6636019469984,83.6051,83.6051,83.5437,83.5897,3677.6636
2014-05-01 13:55:00,108.92,108.92,108.79,108.8,4434.8296376419685,83.5974,83.5974,83.4976,83.5053,4434.8296
2014-05-01 14:00:00,108.81,108.84,108.78,108.84,3136.830719307734,83.513,83.536,83.49,83.536,3136.8307
2014-05-01 14:05:00,108.92,108.94,108.87,108.94,4542.9962141698215,83.5974,83.6128,83.559,83.6128,4542.9962
2014-05-01 14:10:00,108.95,108.99,108.92,108.92,4867.49594375338,83.6204,83.6511,83.5974,83.5974,4867.4959
2014-05-01 14:15:00,108.89,108.93,108.88,108.92,3028.664142779881,83.5744,83.6051,83.5667,83.5974,3028.6641
2014-05-01 14:20:00,108.92,108.99,108.91,108.99,3461.3304488912927,83.5974,83.6511,83.5897,83.6511,3461.3304
2014-05-01 14:25:00,109.0,109.01,108.95,109.0,2595.997836668469,83.6588,83.6665,83.6204,83.6588,2595.9978
2014-05-01 14:30:00,109.02,109.02,108.97,109.0,4867.49594375338,83.6742,83.6742,83.6358,83.6588,4867.4959
2014-05-01 14:35:00,108.94,108.94,108.86,108.87,3028.664142779881,83.6128,83.6128,83.5514,83.559,3028.6641
2014-05-01 14:40:00,108.87,108.91,108.8,108.81,6381.828015143321,83.559,83.5897,83.5053,83.513,6381.828
2014-05-01 14:45:00,108.82,108.88,108.75,108.8,9951.325040562466,83.5207,83.5667,83.4669,83.5053,9951.325
2014-05-01 14:50:00,108.79,108.83,108.74,108.76,9302.32558139535,83.4976,83.5283,83.4593,83.4746,9302.3256
2014-05-01 14:55:00,108.75,108.77,108.68,108.77,3785.830178474851,83.4669,83.4823,83.4132,83.4823,3785.8302
2014-05-01 15:00:00,108.79,108.8,108.76,108.76,1406.1654948620876,83.4976,83.5053,83.4746,83.4746,1406.1655
2014-05-01 15:05:00,108.72,108.73,108.68,108.71,2379.6646836127634,83.4439,83.4516,83.4132,83.4362,2379.6647
2014-05-01 15:10:00,108.7,108.77,108.64,108.77,3893.996755002704,83.4286,83.4823,83.3825,83.4823,3893.9968
2014-05-01 15:15:00,108.77,108.88,108.77,108.82,4759.329367225527,83.4823,83.5667,83.4823,83.5207,4759.3294
2014-05-01 15:20:00,108.81,108.83,108.67,108.67,7138.994050838291,83.513,83.5283,83.4055,83.4055,7138.9941
2014-05-01 15:25:00,108.67,108.67,108.58,108.59,4542.9962141698215,83.4055,83.4055,83.3365,83.3441,4542.9962
2014-05-01 15:30:00,108.57,108.62,108.55,108.62,6598.161168199026,83.3288,83.3672,83.3134,83.3672,6598.1612
2014-05-01 15:35:00,108.63,108.63,108.55,108.57,6814.494321254732,83.3748,83.3748,83.3134,83.3288,6814.4943
2014-05-01 15:40:00,108.58,108.64,108.52,108.52,10167.658193618172,83.3365,83.3825,83.2904,83.2904,10167.6582
2014-05-01 15:45:00,108.55,108.55,108.51,108.55,8112.493239588966,83.3134,83.3134,83.2827,83.3134,8112.4932
2014-05-01 15:50:00,108.55,108.63,108.55,108.63,20227.14981070849,83.3134,83.3748,83.3134,83.3748,20227.1498
2014-05-01 15:55:00,108.63,108.63,108.53,108.54,69767.44186046511,83.3748,83.3748,83.2981,83.3058,69767.4419
2014-05-02 09:30:00,108.55,108.63,108.0,108.63,10383.991346673878,83.3134,83.3748,82.8913,83.3748,10383.9913
2014-05-02 09:35:00,108.63,108.97,108.63,108.84,7355.327203893997,83.3748,83.6358,83.3748,83.536,7355.3272
2014-05-02 09:40:00,108.95,109.14,108.82,108.88,10167.658193618172,83.6204,83.7663,83.5207,83.5667,10167.6582
2014-05-02 09:45:00,108.88,109.22,108.88,109.09,18063.81828015144,83.5667,83.8277,83.5667,83.7279,18063.8183
2014-05-02 09:50:00,109.03,109.11,108.93,108.94,4218.496484586262,83.6818,83.7432,83.6051,83.6128,4218.4965
2014-05-02 09:55:00,108.94,109.04,108.81,109.01,6273.661438615468,83.6128,83.6895,83.513,83.6665,6273.6614
2014-05-02 10:00:00,109.01,109.01,108.76,109.0,15251.487290427258,83.6665,83.6665,83.4746,83.6588,15251.4873
2014-05-02 10:05:00,108.91,109.29,108.91,109.16,4434.8296376419685,83.5897,83.8814,83.5897,83.7816,4434.8296
2014-05-02 10:10:00,109.16,109.3,109.08,109.14,5300.162249864791,83.7816,83.8891,83.7202,83.7663,5300.1622
2014-05-02 10:15:00,109.14,109.27,109.14,109.23,6489.994591671173,83.7663,83.866,83.7663,83.8353,6489.9946
2014-05-02 10:20:00,109.27,109.27,109.12,109.12,5408.328826392644,83.866,83.866,83.7509,83.7509,5408.3288
2014-05-02 10:25:00,109.12,109.28,109.0,109.02,5732.828555976204,83.7509,83.8737,83.6588,83.6742,5732.8286
2014-05-02 10:30:00,109.03,109.17,108.99,109.17,6381.828015143321,83.6818,83.7893,83.6511,83.7893,6381.828
2014-05-02 10:35:00,109.24,109.29,109.16,109.2,6273.661438615468,83.843,83.8814,83.7816,83.8123,6273.6614
2014-05-02 10:40:00,109.19,109.19,108.75,108.85,8220.65981611682,83.8046,83.8046,83.4669,83.5437,8220.6598
2014-05-02 10:45:00,108.82,108.82,108.5,108.5,8977.82585181179,83.5207,83.5207,83.2751,83.2751,8977.8259
2014-05-02 10:50:00,108.45,108.62,108.4,108.55,7896.160086533261,83.2367,83.3672,83.1983,83.3134,7896.1601
2014-05-02 10:55:00,108.5,108.66,108.48,108.48,5300.162249864791,83.2751,83.3979,83.2597,83.2597,5300.1622
2014-05-02 11:00:00,108.46,108.59,108.42,108.44,4218.496484586262,83.2444,83.3441,83.2137,83.229,4218.4965
2014-05-02 11:05:00,108.49,108.62,108.48,108.49,3785.830178474851,83.2674,83.3672,83.2597,83.2674,3785.8302
2014-05-02 11:10:00,108.45,108.47,108.31,108.31,4326.663061114115,83.2367,83.252,83.1292,83.1292,4326.6631
2014-05-02 11:15:00,108.35,108.5,108.31,108.5,3353.16387236344,83.1599,83.2751,83.1292,83.2751,3353.1639
2014-05-02 11:20:00,108.45,108.45,108.34,108.38,3244.9972958355866,83.2367,83.2367,83.1523,83.183,3244.9973
2014-05-02 11:25:00,108.34,108.42,108.24,108.24,4218.496484586262,83.1523,83.2137,83.0755,83.0755,4218.4965
2014-05-02 11:30:00,108.26,108.63,108.26,108.61,4326.663061114115,83.0909,83.3748,83.0909,83.3595,4326.6631
2014-05-02 11:35:00,108.62,108.71,108.57,108.71,5300.162249864791,83.3672,83.4362,83.3288,83.4362,5300.1622
2014-05-02 11:40:00,108.7,108.7,108.63,108.69,5300.162249864791,83.4286,83.4286,83.3748,83.4209,5300.1622
2014-05-02 11:45:00,108.67,108.8,108.65,108.8,6165.494862087615,83.4055,83.5053,83.3902,83.5053,6165.4949
2014-05-02 11:50:00,108.78,108.85,108.78,108.84,3569.4970254191453,83.49,83.5437,83.49,83.536,3569.497
2014-05-02 11:55:00,108.83,108.96,108.8,108.9,6165.494862087615,83.5283,83.6281,83.5053,83.5821,6165.4949
2014-05-02 12:00:00,108.88,108.93,108.87,108.92,7138.994050838291,83.5667,83.6051,83.559,83.5974,7138.9941
2014-05-02 12:05:00,108.92,109.36,108.92,109.0,66089.77825851811,83.5974,83.9351,83.5974,83.6588,66089.7783
2014-05-02 12:10:00,108.98,109.16,108.96,109.16,5300.162249864791,83.6435,83.7816,83.6281,83.7816,5300.1622
2014-05-02 12:15:00,109.19,109.26,109.16,109.25,3028.664142779881,83.8046,83.8584,83.7816,83.8507,3028.6641
2014-05-02 12:20:00,109.25,109.36,109.25,109.26,4867.49594375338,83.8507,83.9351,83.8507,83.8584,4867.4959
2014-05-02 12:25:00,109.23,109.34,109.23,109.33,2379.6646836127634,83.8353,83.9198,83.8353,83.9121,2379.6647
2014-05-02 12:30:00,109.32,109.32,109.2,109.29,15900.486749594374,83.9044,83.9044,83.8123,83.8814,15900.4867
2014-05-02 12:35:00,109.29,109.3,109.21,109.28,6165.494862087615,83.8814,83.8891,83.82,83.8737,6165.4949
2014-05-02 12:40:00,109.27,109.32,109.27,109.28,5732.828555976204,83.866,83.9044,83.866,83.8737,5732.8286
2014-05-02 12:45:00,109.29,109.37,109.25,109.32,12655.489453758788,83.8814,83.9428,83.8507,83.9044,12655.4895
2014-05-02 12:50:00,109.32,109.41,109.32,109.38,4218.496484586262,83.9044,83.9735,83.9044,83.9505,4218.4965
2014-05-02 12:55:00,109.37,109.41,109.35,109.41,4110.32990805841,83.9428,83.9735,83.9274,83.9735,4110.3299
2014-05-02 13:00:00,109.41,109.44,109.39,109.43,5408.328826392644,83.9735,83.9965,83.9581,83.9888,5408.3288
2014-05-02 13:05:00,109.43,109.47,109.35,109.35,6057.328285559762,83.9888,84.0195,83.9274,83.9274,6057.3283
2014-05-02 13:10:00,109.34,109.34,109.26,109.32,9194.159004867495,83.9198,83.9198,83.8584,83.9044,9194.159
2014-05-02 13:15:00,109.31,109.36,109.26,109.32,11249.3239588967,83.8967,83.9351,83.8584,83.9044,11249.324
2014-05-02 13:20:00,109.33,109.36,109.27,109.35,14061.654948620877,83.9121,83.9351,83.866,83.9274,14061.6549
2014-05-02 13:25:00,109.38,109.4,109.29,109.3,4651.162790697675,83.9505,83.9658,83.8814,83.8891,4651.1628
2014-05-02 13:30:00,109.28,109.33,109.26,109.33,5949.161709031909,83.8737,83.9121,83.8584,83.9121,5949.1617
2014-05-02 13:35:00,109.35,109.39,109.31,109.38,6381.828015143321,83.9274,83.9581,83.8967,83.9505,6381.828
2014-05-02 13:40:00,109.39,109.39,109.33,109.38,6814.494321254732,83.9581,83.9581,83.9121,83.9505,6814.4943
2014-05-02 13:45:00,109.36,109.43,109.36,109.43,6273.661438615468,83.9351,83.9888,83.9351,83.9888,6273.6614
2014-05-02 13:50:00,109.48,109.53,109.44,109.44,3677.6636019469984,84.0272,84.0656,83.9965,83.9965,3677.6636
2014-05-02 13:55:00,109.42,109.45,109.29,109.32,10924.824229313142,83.9812,84.0042,83.8814,83.9044,10924.8242
2014-05-02 14:00:00,109.3,109.31,109.18,109.27,8004.326663061114,83.8891,83.8967,83.797,83.866,8004.3267
2014-05-02 14:05:00,109.29,109.31,109.19,109.19,6057.328285559762,83.8814,83.8967,83.8046,83.8046,6057.3283
2014-05-02 14:10:00,109.19,109.25,109.19,109.24,5949.161709031909,83.8046,83.8507,83.8046,83.843,5949.1617
2014-05-02 14:15:00,109.25,109.33,109.25,109.29,7247.160627366144,83.8507,83.9121,83.8507,83.8814,7247.1606
2014-05-02 14:20:00,109.29,109.29,109.25,109.25,3136.830719307734,83.8814,83.8814,83.8507,83.8507,3136.8307
2014-05-02 14:25:00,109.26,109.27,109.16,109.16,5949.161709031909,83.8584,83.866,83.7816,83.7816,5949.1617
2014-05-02 14:30:00,109.16,109.27,109.16,109.26,6922.660897782585,83.7816,83.866,83.7816,83.8584,6922.6609
2014-05-02 14:35:00,109.26,109.32,109.24,109.24,4110.32990805841,83.8584,83.9044,83.843,83.843,4110.3299
2014-05-02 14:40:00,109.24,109.32,109.24,109.32,5083.829096809086,83.843,83.9044,83.843,83.9044,5083.8291
2014-05-02 14:45:00,109.32,109.34,109.27,109.3,7355.327203893997,83.9044,83.9198,83.866,83.8891,7355.3272
2014-05-02 14:50:00,109.3,109.32,109.29,109.31,2812.330989724175,83.8891,83.9044,83.8814,83.8967,2812.331
2014-05-02 14:55:00,109.3,109.32,109.25,109.27,3244.9972958355866,83.8891,83.9044,83.8507,83.866,3244.9973
2014-05-02 15:00:00,109.28,109.29,109.24,109.29,5949.161709031909,83.8737,83.8814,83.843,83.8814,5949.1617
2014-05-02 15:05:00,109.29,109.34,109.25,109.32,8545.159545700379,83.8814,83.9198,83.8507,83.9044,8545.1595
2014-05-02 15:10:00,109.34,109.34,109.29,109.33,3461.3304488912927,83.9198,83.9198,83.8814,83.9121,3461.3304
2014-05-02 15:15:00,109.31,109.38,109.3,109.38,4326.663061114115,83.8967,83.9505,83.8891,83.9505,4326.6631
2014-05-02 15:20:00,109.4,109.4,109.31,109.31,9302.32558139535,83.9658,83.9658,83.8967,83.8967,9302.3256
2014-05-02 15:25:00,109.31,109.39,109.31,109.32,7030.8274743104375,83.8967,83.9581,83.8967,83.9044,7030.8275
2014-05-02 15:30:00,109.3,109.3,109.17,109.17,10924.824229313142,83.8891,83.8891,83.7893,83.7893,10924.8242
2014-05-02 15:35:00,109.18,109.26,109.1,109.14,37641.968631692806,83.797,83.8584,83.7356,83.7663,37641.9686
2014-05-02 15:40:00,109.14,109.16,109.09,109.15,9626.825310978908,83.7663,83.7816,83.7279,83.7739,9626.8253
2014-05-02 15:45:00,109.15,109.35,109.15,109.31,29637.64196863169,83.7739,83.9274,83.7739,83.8967,29637.642
2014-05-02 15:50:00,109.33,109.38,109.31,109.32,29313.14223904813,83.9121,83.9505,83.8967,83.9044,29313.1422
2014-05-02 15:55:00,109.32,109.41,109.27,109.29,79718.76690102759,83.9044,83.9735,83.866,83.8814,79718.7669
2014-05-05 09:30:00,108.91,108.91,108.51,108.57,10600.324499729582,83.5897,83.5897,83.2827,83.3288,10600.3245
2014-05-05 09:35:00,108.65,108.67,108.55,108.55,4542.9962141698215,83.3902,83.4055,83.3134,83.3134,4542.9962
2014-05-05 09:40:00,108.55,108.88,108.54,108.88,1514.3320713899404,83.3134,83.5667,83.3058,83.5667,1514.3321
2014-05-05 09:45:00,108.82,108.9,108.56,108.56,3136.830719307734,83.5207,83.5821,83.3211,83.3211,3136.8307
2014-05-05 09:50:00,108.62,109.09,108.61,109.09,4651.162790697675,83.3672,83.7279,83.3595,83.7279,4651.1628
2014-05-05 09:55:00,109.16,109.24,109.07,109.13,3785.830178474851,83.7816,83.843,83.7125,83.7586,3785.8302
2014-05-05 10:00:00,109.26,109.37,109.24,109.3,4542.9962141698215,83.8584,83.9428,83.843,83.8891,4542.9962
2014-05-05 10:05:00,109.26,109.29,109.16,109.23,6273.661438615468,83.8584,83.8814,83.7816,83.8353,6273.6614
2014-05-05 10:10:00,109.23,109.24,109.18,109.19,4002.163331530557,83.8353,83.843,83.797,83.8046,4002.1633
2014-05-05 10:15:00,109.17,109.24,109.1,109.23,4218.496484586262,83.7893,83.843,83.7356,83.8353,4218.4965
2014-05-05 10:20:00,109.32,109.35,109.27,109.27,4110.32990805841,83.9044,83.9274,83.866,83.866,4110.3299
2014-05-05 10:25:00,109.27,109.3,109.11,109.11,2487.8312601406165,83.866,83.8891,83.7432,83.7432,2487.8313
2014-05-05 10:30:00,109.13,109.2,109.13,109.16,4975.662520281233,83.7586,83.8123,83.7586,83.7816,4975.6625
2014-05-05 10:35:00,109.13,109.16,109.1,109.13,2704.164413196322,83.7586,83.7816,83.7356,83.7586,2704.1644
2014-05-05 10:40:00,109.16,109.29,109.14,109.29,5408.328826392644,83.7816,83.8814,83.7663,83.8814,5408.3288
2014-05-05 10:45:00,109.29,109.29,109.24,109.24,865.3326122228232,83.8814,83.8814,83.843,83.843,865.3326
2014-05-05 10:50:00,109.29,109.31,109.19,109.29,4110.32990805841,83.8814,83.8967,83.8046,83.8814,4110.3299
2014-05-05 10:55:00,109.29,109.41,109.29,109.38,4002.163331530557,83.8814,83.9735,83.8814,83.9505,4002.1633
2014-05-05 11:00:00,109.39,109.44,109.29,109.3,3569.4970254191453,83.9581,83.9965,83.8814,83.8891,3569.497
2014-05-05 11:05:00,109.3,109.35,109.28,109.34,2920.497566252028,83.8891,83.9274,83.8737,83.9198,2920.4976
2014-05-05 11:10:00,109.3,109.35,109.3,109.34,4434.8296376419685,83.8891,83.9274,83.8891,83.9198,4434.8296
2014-05-05 11:15:00,109.34,109.37,109.33,109.33,2163.3315305570577,83.9198,83.9428,83.9121,83.9121,2163.3315
2014-05-05 11:20:00,109.36,109.51,109.36,109.44,6814.494321254732,83.9351,84.0502,83.9351,83.9965,6814.4943
2014-05-05 11:25:00,109.42,109.46,109.4,109.45,3677.6636019469984,83.9812,84.0119,83.9658,84.0042,3677.6636
2014-05-05 11:30:00,109.45,109.57,109.45,109.55,6706.327744726879,84.0042,84.0963,84.0042,84.0809,6706.3277
2014-05-05 11:35:00,109.61,109.62,109.56,109.57,1622.4986479177933,84.127,84.1347,84.0886,84.0963,1622.4986
2014-05-05 11:40:00,109.61,109.76,109.61,109.69,5840.995132504056,84.127,84.2421,84.127,84.1884,5840.9951
2014-05-05 11:45:00,109.63,109.67,109.63,109.65,1297.9989183342348,84.1423,84.173,84.1423,84.1577,1297.9989
2014-05-05 11:50:00,109.66,109.76,109.66,109.71,3893.996755002704,84.1654,84.2421,84.1654,84.2037,3893.9968
2014-05-05 11:55:00,109.75,109.75,109.71,109.74,2920.497566252028,84.2344,84.2344,84.2037,84.2268,2920.4976
2014-05-05 12:00:00,109.75,109.77,109.74,109.74,3785.830178474851,84.2344,84.2498,84.2268,84.2268,3785.8302
2014-05-05 12:05:00,109.73,109.79,109.71,109.78,5516.495402920497,84.2191,84.2651,84.2037,84.2575,5516.4954
2014-05-05 12:10:00,109.74,109.86,109.74,109.86,2163.3315305570577,84.2268,84.3189,84.2268,84.3189,2163.3315
2014-05-05 12:15:00,109.83,109.95,109.82,109.94,9302.32558139535,84.2958,84.388,84.2882,84.3803,9302.3256
2014-05-05 12:20:00,109.94,109.98,109.91,109.95,8220.65981611682,84.3803,84.411,84.3573,84.388,8220.6598
2014-05-05 12:25:00,109.98,110.02,109.89,110.01,5624.66197944835,84.411,84.4417,84.3419,84.434,5624.662
2014-05-05 12:30:00,110.01,110.09,109.96,110.09,9951.325040562466,84.434,84.4954,84.3956,84.4954,9951.325
2014-05-05 12:35:00,110.1,110.17,110.08,110.13,5408.328826392644,84.5031,84.5568,84.4877,84.5261,5408.3288
2014-05-05 12:40:00,110.15,110.19,110.13,110.14,2379.6646836127634,84.5415,84.5722,84.5261,84.5338,2379.6647
2014-05-05 12:45:00,110.1,110.1,110.03,110.03,9734.99188750676,84.5031,84.5031,84.4494,84.4494,9734.9919
2014-05-05 12:50:00,110.0,110.07,109.91,110.02,8004.326663061114,84.4263,84.4801,84.3573,84.4417,8004.3267
2014-05-05 12:55:00,110.01,110.01,109.93,109.95,3353.16387236344,84.434,84.434,84.3726,84.388,3353.1639
2014-05-05 13:00:00,109.92,109.98,109.9,109.95,3785.830178474851,84.3649,84.411,84.3496,84.388,3785.8302
2014-05-05 13:05:00,110.02,110.02,109.97,109.98,3353.16387236344,84.4417,84.4417,84.4033,84.411,3353.1639
2014-05-05 13:10:00,109.98,110.01,109.94,109.95,6922.660897782585,84.411,84.434,84.3803,84.388,6922.6609
2014-05-05 13:15:00,109.99,110.02,109.94,110.02,4542.9962141698215,84.4187,84.4417,84.3803,84.4417,4542.9962
2014-05-05 13:20:00,110.0,110.0,109.91,109.96,12979.989183342346,84.4263,84.4263,84.3573,84.3956,12979.9892
2014-05-05 13:25:00,109.95,110.05,109.92,109.96,6273.661438615468,84.388,84.4647,84.3649,84.3956,6273.6614
2014-05-05 13:30:00,109.93,109.98,109.93,109.94,9843.158464034614,84.3726,84.411,84.3726,84.3803,9843.1585
2014-05-05 13:35:00,109.94,109.94,109.87,109.87,26825.31097890752,84.3803,84.3803,84.3266,84.3266,26825.311
2014-05-05 13:40:00,109.82,109.83,109.78,109.83,3893.996755002704,84.2882,84.2958,84.2575,84.2958,3893.9968
2014-05-05 13:45:00,109.83,109.9,109.83,109.9,1189.8323418063817,84.2958,84.3496,84.2958,84.3496,1189.8323
2014-05-05 13:50:00,109.91,109.95,109.89,109.92,33531.638723634394,84.3573,84.388,84.3419,84.3649,33531.6387
2014-05-05 13:55:00,109.92,109.92,109.9,109.9,7679.826933477555,84.3649,84.3649,84.3496,84.3496,7679.8269
2014-05-05 14:00:00,109.92,109.95,109.89,109.95,16116.81990265008,84.3649,84.388,84.3419,84.388,16116.8199
2014-05-05 14:05:00,109.95,109.96,109.9,109.94,5840.995132504056,84.388,84.3956,84.3496,84.3803,5840.9951
2014-05-05 14:10:00,109.94,109.95,109.9,109.91,3677.6636019469984,84.3803,84.388,84.3496,84.3573,3677.6636
2014-05-05 14:15:00,109.92,109.93,109.89,109.9,5516.495402920497,84.3649,84.3726,84.3419,84.3496,5516.4954
2014-05-05 14:20:00,109.9,109.95,109.9,109.92,36776.63601946998,84.3496,84.388,84.3496,84.3649,36776.636
2014-05-05 14:25:00,109.92,109.93,109.89,109.9,2271.4981070849108,84.3649,84.3726,84.3419,84.3496,2271.4981
2014-05-05 14:30:00,109.9,109.96,109.9,109.93,5516.495402920497,84.3496,84.3956,84.3496,84.3726,5516.4954
2014-05-05 14:35:00,109.94,109.95,109.89,109.93,2163.3315305570577,84.3803,84.388,84.3419,84.3726,2163.3315
2014-05-05 14:40:00,109.93,109.95,109.91,109.92,3677.6636019469984,84.3726,84.388,84.3573,84.3649,3677.6636
2014-05-05 14:45:00,109.93,110.0,109.92,109.95,9085.992428339645,84.3726,84.4263,84.3649,84.388,9085.9924
2014-05-05 14:50:00,109.94,109.95,109.9,109.95,5732.828555976204,84.3803,84.388,84.3496,84.388,5732.8286
2014-05-05 14:55:00,109.93,109.95,109.9,109.9,3785.830178474851,84.3726,84.388,84.3496,84.3496,3785.8302
2014-05-05 15:00:00,109.9,109.95,109.9,109.93,7679.826933477555,84.3496,84.388,84.3496,84.3726,7679.8269
2014-05-05 15:05:00,109.9,110.02,109.9,110.0,15684.153596538668,84.3496,84.4417,84.3496,84.4263,15684.1536
2014-05-05 15:10:00,110.0,110.27,109.97,110.27,30286.641427798808,84.4263,84.6336,84.4033,84.6336,30286.6414
2014-05-05 15:15:00,110.25,110.35,110.12,110.31,24878.312601406164,84.6182,84.695,84.5184,84.6643,24878.3126
2014-05-05 15:20:00,110.33,110.52,110.31,110.51,29962.14169821525,84.6796,84.8254,84.6643,84.8178,29962.1417
2014-05-05 15:25:00,110.53,110.59,110.2,110.23,24229.313142239047,84.8331,84.8792,84.5798,84.6029,24229.3131
2014-05-05 15:30:00,110.24,110.25,110.14,110.14,13737.155219037317,84.6105,84.6182,84.5338,84.5338,13737.1552
2014-05-05 15:35:00,110.14,110.22,110.11,110.22,7138.994050838291,84.5338,84.5952,84.5108,84.5952,7138.9941
2014-05-05 15:40:00,110.24,110.24,110.1,110.1,5732.828555976204,84.6105,84.6105,84.5031,84.5031,5732.8286
2014-05-05 15:45:00,110.14,110.25,110.13,110.23,17739.318550567874,84.5338,84.6182,84.5261,84.6029,17739.3186
2014-05-05 15:50:00,110.24,110.29,110.22,110.27,20010.816657652784,84.6105,84.6489,84.5952,84.6336,20010.8167
2014-05-05 15:55:00,110.27,110.36,110.27,110.34,35803.136830719304,84.6336,84.7026,84.6336,84.6873,35803.1368
2014-05-06 09:30:00,110.01,110.16,109.46,110.16,15035.154137371552,84.434,84.5491,84.0119,84.5491,15035.1541
2014-05-06 09:35:00,110.0,110.09,109.61,109.63,5083.829096809086,84.4263,84.4954,84.127,84.1423,5083.8291
2014-05-06 09:40:00,109.64,110.02,109.48,109.9,7679.826933477555,84.15,84.4417,84.0272,84.3496,7679.8269
2014-05-06 09:45:00,109.9,110.22,109.9,110.15,40670.63277447269,84.3496,84.5952,84.3496,84.5415,40670.6328
2014-05-06 09:50:00,110.15,110.6,110.15,110.54,43591.13034072472,84.5415,84.8868,84.5415,84.8408,43591.1303
2014-05-06 09:55:00,110.56,111.21,110.54,111.21,134883.72093023255,84.8561,85.355,84.8408,85.355,134883.7209
2014-05-06 10:00:00,111.22,111.29,111.02,111.2,17198.48566792861,85.3627,85.4164,85.2092,85.3473,17198.4857
2014-05-06 10:05:00,111.19,111.29,110.94,110.94,11032.990805840996,85.3397,85.4164,85.1478,85.1478,11032.9908
2014-05-06 10:10:00,111.05,111.22,111.02,111.07,8653.32612222823,85.2322,85.3627,85.2092,85.2476,8653.3261
2014-05-06 10:15:00,111.03,111.12,110.83,110.87,12547.322877230936,85.2169,85.2859,85.0634,85.0941,12547.3229
2014-05-06 10:20:00,110.88,111.22,110.83,111.18,12222.823147647376,85.1017,85.3627,85.0634,85.332,12222.8231
2014-05-06 10:25:00,111.19,111.24,111.12,111.17,10383.991346673878,85.3397,85.378,85.2859,85.3243,10383.9913
2014-05-06 10:30:00,111.15,111.19,111.04,111.19,8436.992969172525,85.309,85.3397,85.2245,85.3397,8436.993
2014-05-06 10:35:00,111.19,111.25,111.09,111.09,11357.490535424551,85.3397,85.3857,85.2629,85.2629,11357.4905
2014-05-06 10:40:00,111.1,111.15,111.07,111.15,7571.660356949702,85.2706,85.309,85.2476,85.309,7571.6604
2014-05-06 10:45:00,111.11,111.12,111.0,111.08,14061.654948620877,85.2783,85.2859,85.1938,85.2552,14061.6549
2014-05-06 10:50:00,111.05,111.11,110.84,110.88,11790.156841535963,85.2322,85.2783,85.071,85.1017,11790.1568
2014-05-06 10:55:00,110.84,110.89,110.67,110.67,7896.160086533261,85.071,85.1094,84.9406,84.9406,7896.1601
2014-05-06 11:00:00,110.63,110.66,110.54,110.65,9085.992428339645,84.9099,84.9329,84.8408,84.9252,9085.9924
2014-05-06 11:05:00,110.63,110.71,110.63,110.67,3136.830719307734,84.9099,84.9713,84.9099,84.9406,3136.8307
2014-05-06 11:10:00,110.69,110.92,110.65,110.92,13088.1557598702,84.9559,85.1324,84.9252,85.1324,13088.1558
2014-05-06 11:15:00,110.89,111.06,110.86,111.0,27149.81070849108,85.1094,85.2399,85.0864,85.1938,27149.8107
2014-05-06 11:20:00,111.03,111.04,110.89,110.99,5408.328826392644,85.2169,85.2245,85.1094,85.1862,5408.3288
2014-05-06 11:25:00,111.0,111.01,110.83,110.93,5624.66197944835,85.1938,85.2015,85.0634,85.1401,5624.662
2014-05-06 11:30:00,110.9,111.24,110.8,111.2,16224.986479177933,85.1171,85.378,85.0403,85.3473,16224.9865
2014-05-06 11:35:00,111.25,111.28,111.07,111.12,32233.63980530016,85.3857,85.4087,85.2476,85.2859,32233.6398
2014-05-06 11:40:00,111.1,111.15,110.98,110.99,2271.4981070849108,85.2706,85.309,85.1785,85.1862,2271.4981
2014-05-06 11:45:00,110.96,111.25,110.96,111.25,21525.148729042725,85.1631,85.3857,85.1631,85.3857,21525.1487
2014-05-06 11:50:00,111.25,111.29,111.02,111.1,14926.9875608437,85.3857,85.4164,85.2092,85.2706,14926.9876
2014-05-06 11:55:00,111.1,111.24,111.1,111.24,4326.663061114115,85.2706,85.378,85.2706,85.378,4326.6631
2014-05-06 12:00:00,111.25,111.27,111.05,111.05,10600.324499729582,85.3857,85.4011,85.2322,85.2322,10600.3245
2014-05-06 12:05:00,111.02,111.13,111.01,111.12,3785.830178474851,85.2092,85.2936,85.2015,85.2859,3785.8302
2014-05-06 12:10:00,111.14,111.19,111.06,111.08,3569.4970254191453,85.3013,85.3397,85.2399,85.2552,3569.497
2014-05-06 12:15:00,111.07,111.07,110.95,110.99,3244.9972958355866,85.2476,85.2476,85.1555,85.1862,3244.9973
2014-05-06 12:20:00,111.04,111.04,110.88,110.98,8545.159545700379,85.2245,85.2245,85.1017,85.1785,8545.1595
2014-05-06 12:25:00,111.01,111.07,110.96,111.01,3785.830178474851,85.2015,85.2476,85.1631,85.2015,3785.8302
2014-05-06 12:30:00,111.0,111.0,110.93,110.95,2812.330989724175,85.1938,85.1938,85.1401,85.1555,2812.331
2014-05-06 12:35:00,110.97,111.05,110.97,111.04,2704.164413196322,85.1708,85.2322,85.1708,85.2245,2704.1644
2014-05-06 12:40:00,111.03,111.03,110.95,111.0,1622.4986479177933,85.2169,85.2169,85.1555,85.1938,1622.4986
2014-05-06 12:45:00,110.98,110.99,110.91,110.96,2920.497566252028,85.1785,85.1862,85.1248,85.1631,2920.4976
2014-05-06 12:50:00,110.95,111.0,110.91,110.92,8220.65981611682,85.1555,85.1938,85.1248,85.1324,8220.6598
2014-05-06 12:55:00,110.9,110.9,110.83,110.83,1730.6652244456463,85.1171,85.1171,85.0634,85.0634,1730.6652
2014-05-06 13:00:00,110.87,110.91,110.87,110.88,2163.3315305570577,85.0941,85.1248,85.0941,85.1017,2163.3315
2014-05-06 13:05:00,110.89,110.89,110.65,110.67,15792.320173066522,85.1094,85.1094,84.9252,84.9406,15792.3202
2014-05-06 13:10:00,110.65,110.69,110.56,110.58,6814.494321254732,84.9252,84.9559,84.8561,84.8715,6814.4943
2014-05-06 13:15:00,110.6,110.63,110.55,110.62,5300.162249864791,84.8868,84.9099,84.8485,84.9022,5300.1622
2014-05-06 13:20:00,110.63,110.63,110.59,110.6,4434.8296376419685,84.9099,84.9099,84.8792,84.8868,4434.8296
2014-05-06 13:25:00,110.58,110.58,110.4,110.41,7138.994050838291,84.8715,84.8715,84.7333,84.741,7138.9941
2014-05-06 13:30:00,110.4,110.42,110.36,110.36,5624.66197944835,84.7333,84.7487,84.7026,84.7026,5624.662
2014-05-06 13:35:00,110.37,110.37,110.27,110.27,4975.662520281233,84.7103,84.7103,84.6336,84.6336,4975.6625
2014-05-06 13:40:00,110.24,110.26,110.12,110.12,6057.328285559762,84.6105,84.6259,84.5184,84.5184,6057.3283
2014-05-06 13:45:00,110.13,110.25,110.13,110.25,9194.159004867495,84.5261,84.6182,84.5261,84.6182,9194.159
2014-05-06 13:50:00,110.26,110.27,110.2,110.25,11357.490535424551,84.6259,84.6336,84.5798,84.6182,11357.4905
2014-05-06 13:55:00,110.27,110.28,110.12,110.14,5083.829096809086,84.6336,84.6412,84.5184,84.5338,5083.8291
2014-05-06 14:00:00,110.1,110.14,110.02,110.03,9410.4921579232,84.5031,84.5338,84.4417,84.4494,9410.4922
2014-05-06 14:05:00,110.08,110.14,110.01,110.14,9518.658734451054,84.4877,84.5338,84.434,84.5338,9518.6587
2014-05-06 14:10:00,110.13,110.18,110.06,110.14,6381.828015143321,84.5261,84.5645,84.4724,84.5338,6381.828
2014-05-06 14:15:00,110.15,110.24,110.15,110.24,7679.826933477555,84.5415,84.6105,84.5415,84.6105,7679.8269
2014-05-06 14:20:00,110.23,110.23,110.08,110.08,8869.659275283937,84.6029,84.6029,84.4877,84.4877,8869.6593
2014-05-06 14:25:00,110.12,110.12,110.02,110.06,6165.494862087615,84.5184,84.5184,84.4417,84.4724,6165.4949
2014-05-06 14:30:00,110.06,110.07,109.95,110.07,5732.828555976204,84.4724,84.4801,84.388,84.4801,5732.8286
2014-05-06 14:35:00,110.07,110.09,110.02,110.03,5191.995673336939,84.4801,84.4954,84.4417,84.4494,5191.9957
2014-05-06 14:40:00,110.02,110.14,110.02,110.1,7247.160627366144,84.4417,84.5338,84.4417,84.5031,7247.1606
2014-05-06 14:45:00,110.1,110.1,110.0,110.0,7679.826933477555,84.5031,84.5031,84.4263,84.4263,7679.8269
2014-05-06 14:50:00,110.0,110.01,109.97,110.0,6489.994591671173,84.4263,84.434,84.4033,84.4263,6489.9946
2014-05-06 14:55:00,110.01,110.02,109.92,109.92,9194.159004867495,84.434,84.4417,84.3649,84.3649,9194.159
2014-05-06 15:00:00,109.9,109.9,109.76,109.87,10167.658193618172,84.3496,84.3496,84.2421,84.3266,10167.6582
2014-05-06 15:05:00,109.86,109.9,109.85,109.86,4434.8296376419685,84.3189,84.3496,84.3112,84.3189,4434.8296
2014-05-06 15:10:00,109.9,110.03,109.86,110.02,9626.825310978908,84.3496,84.4494,84.3189,84.4417,9626.8253
2014-05-06 15:15:00,110.03,110.06,110.02,110.02,5732.828555976204,84.4494,84.4724,84.4417,84.4417,5732.8286
2014-05-06 15:20:00,110.03,110.12,110.01,110.1,8004.326663061114,84.4494,84.5184,84.434,84.5031,8004.3267
2014-05-06 15:25:00,110.09,110.09,109.93,110.0,7355.327203893997,84.4954,84.4954,84.3726,84.4263,7355.3272
2014-05-06 15:30:00,109.97,109.99,109.92,109.94,9302.32558139535,84.4033,84.4187,84.3649,84.3803,9302.3256
2014-05-06 15:35:00,109.93,110.05,109.92,110.05,10383.991346673878,84.3726,84.4647,84.3649,84.4647,10383.9913
2014-05-06 15:40:00,110.03,110.03,109.85,109.85,8436.992969172525,84.4494,84.4494,84.3112,84.3112,8436.993
2014-05-06 15:45:00,109.88,109.93,109.88,109.93,21849.648458626285,84.3342,84.3726,84.3342,84.3726,21849.6485
2014-05-06 15:50:00,109.91,109.94,109.82,109.86,17522.98539751217,84.3573,84.3803,84.2882,84.3189,17522.9854
2014-05-06 15:55:00,109.84,109.89,109.8,109.85,28123.30989724175,84.3035,84.3419,84.2728,84.3112,28123.3099
2014-05-07 09:30:00,110.26,110.34,109.71,110.1,12330.98972417523,84.6259,84.6873,84.2037,84.5031,12330.9897
2014-05-07 09:35:00,110.18,110.28,110.06,110.1,5408.328826392644,84.5645,84.6412,84.4724,84.5031,5408.3288
2014-05-07 09:40:00,110.03,110.15,109.67,109.79,7138.994050838291,84.4494,84.5415,84.173,84.2651,7138.9941
2014-05-07 09:45:00,109.89,110.0,109.73,110.0,4542.9962141698215,84.3419,84.4263,84.2191,84.4263,4542.9962
2014-05-07 09:50:00,110.02,110.04,109.64,109.71,3244.9972958355866,84.4417,84.457,84.15,84.2037,3244.9973
2014-05-07 09:55:00,109.71,109.75,109.41,109.45,5949.161709031909,84.2037,84.2344,83.9735,84.0042,5949.1617
2014-05-07 10:00:00,109.41,109.82,109.35,109.79,10059.491617090318,83.9735,84.2882,83.9274,84.2651,10059.4916
2014-05-07 10:05:00,109.81,109.81,109.16,109.16,8220.65981611682,84.2805,84.2805,83.7816,83.7816,8220.6598
2014-05-07 10:10:00,109.17,109.25,109.02,109.05,8004.326663061114,83.7893,83.8507,83.6742,83.6972,8004.3267
2014-05-07 10:15:00,109.06,109.27,108.98,109.23,9951.325040562466,83.7049,83.866,83.6435,83.8353,9951.325
2014-05-07 10:20:00,109.2,109.28,109.15,109.16,9410.4921579232,83.8123,83.8737,83.7739,83.7816,9410.4922
2014-05-07 10:25:00,109.15,109.26,109.03,109.25,8653.32612222823,83.7739,83.8584,83.6818,83.8507,8653.3261
2014-05-07 10:30:00,109.26,109.48,109.24,109.48,16333.153055705789,83.8584,84.0272,83.843,84.0272,16333.1531
2014-05-07 10:35:00,109.52,109.78,109.47,109.71,34505.13791238507,84.0579,84.2575,84.0195,84.2037,34505.1379
2014-05-07 10:40:00,109.76,109.76,109.5,109.5,5516.495402920497,84.2421,84.2421,84.0426,84.0426,5516.4954
2014-05-07 10:45:00,109.5,109.77,109.5,109.69,21308.81557598702,84.0426,84.2498,84.0426,84.1884,21308.8156
2014-05-07 10:50:00,109.68,109.83,109.6,109.65,9302.32558139535,84.1807,84.2958,84.1193,84.1577,9302.3256
2014-05-07 10:55:00,109.67,109.72,109.61,109.65,9518.658734451054,84.173,84.2114,84.127,84.1577,9518.6587
2014-05-07 11:00:00,109.59,109.67,109.53,109.66,7679.826933477555,84.1116,84.173,84.0656,84.1654,7679.8269
2014-05-07 11:05:00,109.63,109.78,109.53,109.78,18604.6511627907,84.1423,84.2575,84.0656,84.2575,18604.6512
2014-05-07 11:10:00,109.75,109.87,109.68,109.86,3136.830719307734,84.2344,84.3266,84.1807,84.3189,3136.8307
2014-05-07 11:15:00,109.86,109.86,109.69,109.7,6273.661438615468,84.3189,84.3189,84.1884,84.1961,6273.6614
2014-05-07 11:20:00,109.66,109.72,109.6,109.69,3677.6636019469984,84.1654,84.2114,84.1193,84.1884,3677.6636
2014-05-07 11:25:00,109.65,109.73,109.58,109.7,10708.491076257436,84.1577,84.2191,84.104,84.1961,10708.4911
2014-05-07 11:30:00,109.68,109.74,109.55,109.69,43158.4640346133,84.1807,84.2268,84.0809,84.1884,43158.464
2014-05-07 11:35:00,109.73,109.82,109.68,109.78,7030.8274743104375,84.2191,84.2882,84.1807,84.2575,7030.8275
2014-05-07 11:40:00,109.81,110.02,109.8,109.96,4326.663061114115,84.2805,84.4417,84.2728,84.3956,4326.6631
2014-05-07 11:45:00,110.02,110.07,109.94,109.94,4110.32990805841,84.4417,84.4801,84.3803,84.3803,4110.3299
2014-05-07 11:50:00,109.91,109.97,109.9,109.97,2379.6646836127634,84.3573,84.4033,84.3496,84.4033,2379.6647
2014-05-07 11:55:00,110.02,110.03,109.9,109.99,12979.989183342346,84.4417,84.4494,84.3496,84.4187,12979.9892
2014-05-07 12:00:00,109.99,110.04,109.94,110.02,7679.826933477555,84.4187,84.457,84.3803,84.4417,7679.8269
2014-05-07 12:05:00,110.06,110.21,110.06,110.2,5624.66197944835,84.4724,84.5875,84.4724,84.5798,5624.662
2014-05-07 12:10:00,110.21,110.39,110.21,110.33,6922.660897782585,84.5875,84.7257,84.5875,84.6796,6922.6609
2014-05-07 12:15:00,110.35,110.5,110.35,110.5,5083.829096809086,84.695,84.8101,84.695,84.8101,5083.8291
2014-05-07 12:20:00,110.51,110.53,110.49,110.52,3569.4970254191453,84.8178,84.8331,84.8024,84.8254,3569.497
2014-05-07 12:25:00,110.52,110.52,110.42,110.49,3677.6636019469984,84.8254,84.8254,84.7487,84.8024,3677.6636
2014-05-07 12:30:00,110.49,110.6,110.49,110.57,3677.6636019469984,84.8024,84.8868,84.8024,84.8638,3677.6636
2014-05-07 12:35:00,110.57,110.63,110.51,110.52,2271.4981070849108,84.8638,84.9099,84.8178,84.8254,2271.4981
2014-05-07 12:40:00,110.56,110.66,110.56,110.59,5191.995673336939,84.8561,84.9329,84.8561,84.8792,5191.9957
2014-05-07 12:45:00,110.6,110.71,110.58,110.7,4975.662520281233,84.8868,84.9713,84.8715,84.9636,4975.6625
2014-05-07 12:50:00,110.7,110.71,110.64,110.7,1838.8318009734992,84.9636,84.9713,84.9175,84.9636,1838.8318
2014-05-07 12:55:00,110.68,110.7,110.62,110.7,2812.330989724175,84.9482,84.9636,84.9022,84.9636,2812.331
2014-05-07 13:00:00,110.68,110.74,110.65,110.69,1189.8323418063817,84.9482,84.9943,84.9252,84.9559,1189.8323
2014-05-07 13:05:00,110.72,110.72,110.54,110.54,4326.663061114115,84.9789,84.9789,84.8408,84.8408,4326.6631
2014-05-07 13:10:00,110.55,110.67,110.55,110.67,2271.4981070849108,84.8485,84.9406,84.8485,84.9406,2271.4981
2014-05-07 13:15:00,110.66,110.75,110.59,110.72,4651.162790697675,84.9329,85.002,84.8792,84.9789,4651.1628
2014-05-07 13:20:00,110.69,110.72,110.67,110.68,2920.497566252028,84.9559,84.9789,84.9406,84.9482,2920.4976
2014-05-07 13:25:00,110.67,110.68,110.58,110.58,2704.164413196322,84.9406,84.9482,84.8715,84.8715,2704.1644
2014-05-07 13:30:00,110.63,110.64,110.57,110.61,2704.164413196322,84.9099,84.9175,84.8638,84.8945,2704.1644
2014-05-07 13:35:00,110.63,110.67,110.55,110.63,6165.494862087615,84.9099,84.9406,84.8485,84.9099,6165.4949
2014-05-07 13:40:00,110.61,110.61,110.49,110.54,4542.9962141698215,84.8945,84.8945,84.8024,84.8408,4542.9962
2014-05-07 13:45:00,110.51,110.53,110.39,110.39,3785.830178474851,84.8178,84.8331,84.7257,84.7257,3785.8302
2014-05-07 13:50:00,110.36,110.43,110.36,110.42,2163.3315305570577,84.7026,84.7564,84.7026,84.7487,2163.3315
2014-05-07 13:55:00,110.43,110.49,110.34,110.34,8653.32612222823,84.7564,84.8024,84.6873,84.6873,8653.3261
2014-05-07 14:00:00,110.32,110.46,110.31,110.39,5191.995673336939,84.6719,84.7794,84.6643,84.7257,5191.9957
2014-05-07 14:05:00,110.39,110.56,110.38,110.56,3353.16387236344,84.7257,84.8561,84.718,84.8561,3353.1639
2014-05-07 14:10:00,110.56,110.64,110.51,110.58,3677.6636019469984,84.8561,84.9175,84.8178,84.8715,3677.6636
2014-05-07 14:15:00,110.63,110.75,110.63,110.74,5624.66197944835,84.9099,85.002,84.9099,84.9943,5624.662
2014-05-07 14:20:00,110.73,110.76,110.7,110.7,3028.664142779881,84.9866,85.0096,84.9636,84.9636,3028.6641
2014-05-07 14:25:00,110.71,110.82,110.69,110.8,4975.662520281233,84.9713,85.0557,84.9559,85.0403,4975.6625
2014-05-07 14:30:00,110.84,110.85,110.78,110.8,5300.162249864791,85.071,85.0787,85.025,85.0403,5300.1622
2014-05-07 14:35:00,110.76,110.8,110.76,110.8,1514.3320713899404,85.0096,85.0403,85.0096,85.0403,1514.3321
2014-05-07 14:40:00,110.77,110.77,110.72,110.77,3677.6636019469984,85.0173,85.0173,84.9789,85.0173,3677.6636
2014-05-07 14:45:00,110.76,110.78,110.71,110.72,3136.830719307734,85.0096,85.025,84.9713,84.9789,3136.8307
2014-05-07 14:50:00,110.69,110.69,110.59,110.63,2271.4981070849108,84.9559,84.9559,84.8792,84.9099,2271.4981
2014-05-07 14:55:00,110.55,110.75,110.55,110.71,3461.3304488912927,84.8485,85.002,84.8485,84.9713,3461.3304
2014-05-07 15:00:00,110.77,110.77,110.58,110.58,4218.496484586262,85.0173,85.0173,84.8715,84.8715,4218.4965
2014-05-07 15:05:00,110.55,110.67,110.55,110.66,6165.494862087615,84.8485,84.9406,84.8485,84.9329,6165.4949
2014-05-07 15:10:00,110.65,110.66,110.58,110.63,1622.4986479177933,84.9252,84.9329,84.8715,84.9099,1622.4986
2014-05-07 15:15:00,110.63,110.63,110.58,110.6,4759.329367225527,84.9099,84.9099,84.8715,84.8868,4759.3294
2014-05-07 15:20:00,110.57,110.62,110.45,110.62,4651.162790697675,84.8638,84.9022,84.7717,84.9022,4651.1628
2014-05-07 15:25:00,110.58,110.63,110.56,110.63,8436.992969172525,84.8715,84.9099,84.8561,84.9099,8436.993
2014-05-07 15:30:00,110.63,110.72,110.62,110.72,8004.326663061114,84.9099,84.9789,84.9022,84.9789,8004.3267
2014-05-07 15:35:00,110.73,110.74,110.62,110.74,10708.491076257436,84.9866,84.9943,84.9022,84.9943,10708.4911
2014-05-07 15:40:00,110.76,110.93,110.67,110.88,14169.821525148727,85.0096,85.1401,84.9406,85.1017,14169.8215
2014-05-07 15:45:00,110.88,110.9,110.82,110.83,15251.487290427258,85.1017,85.1171,85.0557,85.0634,15251.4873
2014-05-07 15:50:00,110.84,110.92,110.81,110.83,23796.646836127635,85.071,85.1324,85.048,85.0634,23796.6468
2014-05-07 15:55:00,110.83,110.91,110.83,110.87,38399.13466738778,85.0634,85.1248,85.0634,85.0941,38399.1347
2014-05-08 09:30:00,110.7,110.94,110.41,110.94,10600.324499729582,84.9636,85.1478,84.741,85.1478,10600.3245
2014-05-08 09:35:00,110.88,110.91,110.63,110.64,2704.164413196322,85.1017,85.1248,84.9099,84.9175,2704.1644
2014-05-08 09:40:00,110.83,111.13,110.83,111.08,3677.6636019469984,85.0634,85.2936,85.0634,85.2552,3677.6636
2014-05-08 09:45:00,111.05,111.17,111.01,111.1,2595.997836668469,85.2322,85.3243,85.2015,85.2706,2595.9978
2014-05-08 09:50:00,111.1,111.19,111.02,111.08,4542.9962141698215,85.2706,85.3397,85.2092,85.2552,4542.9962
2014-05-08 09:55:00,110.96,111.26,110.96,111.21,7138.994050838291,85.1631,85.3934,85.1631,85.355,7138.9941
2014-05-08 10:00:00,111.17,111.25,111.15,111.22,2487.8312601406165,85.3243,85.3857,85.309,85.3627,2487.8313
2014-05-08 10:05:00,111.21,111.27,111.19,111.25,3785.830178474851,85.355,85.4011,85.3397,85.3857,3785.8302
2014-05-08 10:10:00,111.2,111.29,111.13,111.26,3028.664142779881,85.3473,85.4164,85.2936,85.3934,3028.6641
2014-05-08 10:15:00,111.21,111.23,111.07,111.08,12655.489453758788,85.355,85.3704,85.2476,85.2552,12655.4895
2014-05-08 10:20:00,111.11,111.39,111.1,111.39,36884.80259599783,85.2783,85.4932,85.2706,85.4932,36884.8026
2014-05-08 10:25:00,111.37,111.55,111.37,111.53,25419.145484045428,85.4778,85.616,85.4778,85.6006,25419.1455
2014-05-08 10:30:00,111.53,111.63,111.53,111.61,3028.664142779881,85.6006,85.6774,85.6006,85.662,3028.6641
2014-05-08 10:35:00,111.61,111.61,111.53,111.55,3244.9972958355866,85.662,85.662,85.6006,85.616,3244.9973
2014-05-08 10:40:00,111.56,111.61,111.47,111.52,9085.992428339645,85.6236,85.662,85.5546,85.5929,9085.9924
2014-05-08 10:45:00,111.51,111.54,111.38,111.49,9302.32558139535,85.5853,85.6083,85.4855,85.5699,9302.3256
2014-05-08 10:50:00,111.49,111.62,111.49,111.62,4542.9962141698215,85.5699,85.6697,85.5699,85.6697,4542.9962
2014-05-08 10:55:00,111.61,111.61,111.43,111.43,3785.830178474851,85.662,85.662,85.5239,85.5239,3785.8302
2014-05-08 11:00:00,111.47,111.51,111.46,111.49,2379.6646836127634,85.5546,85.5853,85.5469,85.5699,2379.6647
2014-05-08 11:05:00,111.49,111.68,111.49,111.68,3569.4970254191453,85.5699,85.7157,85.5699,85.7157,3569.497
2014-05-08 11:10:00,111.68,111.72,111.53,111.56,3353.16387236344,85.7157,85.7464,85.6006,85.6236,3353.1639
2014-05-08 11:15:00,111.53,111.68,111.53,111.67,3893.996755002704,85.6006,85.7157,85.6006,85.7081,3893.9968
2014-05-08 11:20:00,111.69,111.73,111.65,111.65,3028.664142779881,85.7234,85.7541,85.6927,85.6927,3028.6641
2014-05-08 11:25:00,111.6,111.7,111.6,111.65,1406.1654948620876,85.6543,85.7311,85.6543,85.6927,1406.1655
2014-05-08 11:30:00,111.65,111.73,111.63,111.68,4867.49594375338,85.6927,85.7541,85.6774,85.7157,4867.4959
2014-05-08 11:35:00,111.68,111.73,111.61,111.61,3785.830178474851,85.7157,85.7541,85.662,85.662,3785.8302
2014-05-08 11:40:00,111.65,111.7,111.61,111.61,3569.4970254191453,85.6927,85.7311,85.662,85.662,3569.497
2014-05-08 11:45:00,111.6,111.64,111.55,111.6,8004.326663061114,85.6543,85.685,85.616,85.6543,8004.3267
2014-05-08 11:50:00,111.6,111.68,111.59,111.62,17847.485127095726,85.6543,85.7157,85.6467,85.6697,17847.4851
2014-05-08 11:55:00,111.62,111.68,111.54,111.54,11465.657111952409,85.6697,85.7157,85.6083,85.6083,11465.6571
2014-05-08 12:00:00,111.57,111.59,111.48,111.56,12871.822606814494,85.6313,85.6467,85.5622,85.6236,12871.8226
2014-05-08 12:05:00,111.55,111.57,111.48,111.57,2812.330989724175,85.616,85.6313,85.5622,85.6313,2812.331
2014-05-08 12:10:00,111.56,111.56,111.51,111.52,1189.8323418063817,85.6236,85.6236,85.5853,85.5929,1189.8323
2014-05-08 12:15:00,111.48,111.52,111.38,111.46,4002.163331530557,85.5622,85.5929,85.4855,85.5469,4002.1633
2014-05-08 12:20:00,111.49,111.49,111.45,111.45,648.9994591671174,85.5699,85.5699,85.5392,85.5392,648.9995
2014-05-08 12:25:00,111.45,111.49,111.45,111.47,3461.3304488912927,85.5392,85.5699,85.5392,85.5546,3461.3304
2014-05-08 12:30:00,111.45,111.45,111.4,111.44,2379.6646836127634,85.5392,85.5392,85.5008,85.5315,2379.6647
2014-05-08 12:35:00,111.41,111.41,111.29,111.29,2812.330989724175,85.5085,85.5085,85.4164,85.4164,2812.331
2014-05-08 12:40:00,111.3,111.3,111.15,111.15,1189.8323418063817,85.4241,85.4241,85.309,85.309,1189.8323
2014-05-08 12:45:00,111.1,111.14,111.1,111.13,1838.8318009734992,85.2706,85.3013,85.2706,85.2936,1838.8318
2014-05-08 12:50:00,111.09,111.11,110.88,110.88,4867.49594375338,85.2629,85.2783,85.1017,85.1017,4867.4959
2014-05-08 12:55:00,110.86,110.91,110.83,110.91,2487.8312601406165,85.0864,85.1248,85.0634,85.1248,2487.8313
2014-05-08 13:00:00,110.89,111.01,110.87,111.01,4975.662520281233,85.1094,85.2015,85.0941,85.2015,4975.6625
2014-05-08 13:05:00,111.03,111.17,110.91,111.17,18280.15143320714,85.2169,85.3243,85.1248,85.3243,18280.1514
2014-05-08 13:10:00,111.18,111.18,110.88,110.95,16549.486208761493,85.332,85.332,85.1017,85.1555,16549.4862
2014-05-08 13:15:00,110.97,110.97,110.92,110.92,973.499188750676,85.1708,85.1708,85.1324,85.1324,973.4992
2014-05-08 13:20:00,110.93,110.93,110.75,110.83,2920.497566252028,85.1401,85.1401,85.002,85.0634,2920.4976
2014-05-08 13:25:00,110.84,110.9,110.82,110.86,973.499188750676,85.071,85.1171,85.0557,85.0864,973.4992
2014-05-08 13:30:00,110.85,110.85,110.76,110.76,1297.9989183342348,85.0787,85.0787,85.0096,85.0096,1297.9989
2014-05-08 13:35:00,110.78,110.82,110.77,110.77,1297.9989183342348,85.025,85.0557,85.0173,85.0173,1297.9989
2014-05-08 13:40:00,110.75,110.75,110.63,110.68,5624.66197944835,85.002,85.002,84.9099,84.9482,5624.662
2014-05-08 13:45:00,110.71,110.73,110.59,110.59,865.3326122228232,84.9713,84.9866,84.8792,84.8792,865.3326
2014-05-08 13:50:00,110.58,110.58,110.49,110.49,4110.32990805841,84.8715,84.8715,84.8024,84.8024,4110.3299
2014-05-08 13:55:00,110.49,110.52,110.43,110.51,1406.1654948620876,84.8024,84.8254,84.7564,84.8178,1406.1655
2014-05-08 14:00:00,110.54,110.63,110.39,110.39,3028.664142779881,84.8408,84.9099,84.7257,84.7257,3028.6641
2014-05-08 14:05:00,110.44,110.48,110.41,110.41,1838.8318009734992,84.764,84.7947,84.741,84.741,1838.8318
2014-05-08 14:10:00,110.36,110.38,110.23,110.29,2920.497566252028,84.7026,84.718,84.6029,84.6489,2920.4976
2014-05-08 14:15:00,110.31,110.32,110.24,110.32,1189.8323418063817,84.6643,84.6719,84.6105,84.6719,1189.8323
2014-05-08 14:20:00,110.34,110.34,110.25,110.34,3244.9972958355866,84.6873,84.6873,84.6182,84.6873,3244.9973
2014-05-08 14:25:00,110.39,110.4,110.29,110.39,3136.830719307734,84.7257,84.7333,84.6489,84.7257,3136.8307
2014-05-08 14:30:00,110.34,110.48,110.34,110.48,2271.4981070849108,84.6873,84.7947,84.6873,84.7947,2271.4981
2014-05-08 14:35:00,110.48,110.48,110.26,110.3,3677.6636019469984,84.7947,84.7947,84.6259,84.6566,3677.6636
2014-05-08 14:40:00,110.31,110.32,110.16,110.16,1730.6652244456463,84.6643,84.6719,84.5491,84.5491,1730.6652
2014-05-08 14:45:00,110.14,110.14,109.95,110.01,5191.995673336939,84.5338,84.5338,84.388,84.434,5191.9957
2014-05-08 14:50:00,110.04,110.16,110.03,110.06,7463.49378042185,84.457,84.5491,84.4494,84.4724,7463.4938
2014-05-08 14:55:00,110.05,110.18,109.98,110.05,4326.663061114115,84.4647,84.5645,84.411,84.4647,4326.6631
2014-05-08 15:00:00,110.03,110.06,109.9,109.9,6165.494862087615,84.4494,84.4724,84.3496,84.3496,6165.4949
2014-05-08 15:05:00,109.91,109.97,109.78,109.84,4975.662520281233,84.3573,84.4033,84.2575,84.3035,4975.6625
2014-05-08 15:10:00,109.79,109.92,109.75,109.9,2163.3315305570577,84.2651,84.3649,84.2344,84.3496,2163.3315
2014-05-08 15:15:00,109.93,109.98,109.91,109.98,2379.6646836127634,84.3726,84.411,84.3573,84.411,2379.6647
2014-05-08 15:20:00,110.02,110.08,109.95,109.95,5191.995673336939,84.4417,84.4877,84.388,84.388,5191.9957
2014-05-08 15:25:00,109.94,110.1,109.94,110.07,7896.160086533261,84.3803,84.5031,84.3803,84.4801,7896.1601
2014-05-08 15:30:00,110.02,110.05,109.96,110.04,8112.493239588966,84.4417,84.4647,84.3956,84.457,8112.4932
2014-05-08 15:35:00,110.07,110.08,109.91,109.95,9085.992428339645,84.4801,84.4877,84.3573,84.388,9085.9924
2014-05-08 15:40:00,109.94,109.97,109.87,109.92,15359.65386695511,84.3803,84.4033,84.3266,84.3649,15359.6539
2014-05-08 15:45:00,109.95,109.99,109.91,109.94,8545.159545700379,84.388,84.4187,84.3573,84.3803,8545.1595
2014-05-08 15:50:00,109.94,110.08,109.9,110.08,15792.320173066522,84.3803,84.4877,84.3496,84.4877,15792.3202
2014-05-08 15:55:00,110.06,110.06,109.97,110.05,20118.98323418064,84.4724,84.4724,84.4033,84.4647,20118.9832
2014-05-09 09:30:00,110.07,110.36,109.9,110.2,12763.656030286642,84.4801,84.7026,84.3496,84.5798,12763.656
2014-05-09 09:35:00,110.04,110.32,109.9,109.96,3028.664142779881,84.457,84.6719,84.3496,84.3956,3028.6641
2014-05-09 09:40:00,109.78,109.85,109.44,109.44,4434.8296376419685,84.2575,84.3112,83.9965,83.9965,4434.8296
2014-05-09 09:45:00,109.51,109.82,109.5,109.82,6165.494862087615,84.0502,84.2882,84.0426,84.2882,6165.4949
2014-05-09 09:50:00,109.8,109.8,109.63,109.64,2812.330989724175,84.2728,84.2728,84.1423,84.15,2812.331
2014-05-09 09:55:00,109.49,109.59,109.32,109.49,4542.9962141698215,84.0349,84.1116,83.9044,84.0349,4542.9962
2014-05-09 10:00:00,109.43,109.61,109.36,109.36,5191.995673336939,83.9888,84.127,83.9351,83.9351,5191.9957
2014-05-09 10:05:00,109.31,109.54,109.31,109.51,5083.829096809086,83.8967,84.0733,83.8967,84.0502,5083.8291
2014-05-09 10:10:00,109.48,109.82,109.47,109.74,4759.329367225527,84.0272,84.2882,84.0195,84.2268,4759.3294
2014-05-09 10:15:00,109.77,109.95,109.77,109.86,2812.330989724175,84.2498,84.388,84.2498,84.3189,2812.331
2014-05-09 10:20:00,109.82,109.92,109.74,109.9,4759.329367225527,84.2882,84.3649,84.2268,84.3496,4759.3294
2014-05-09 10:25:00,109.87,109.87,109.76,109.79,2271.4981070849108,84.3266,84.3266,84.2421,84.2651,2271.4981
2014-05-09 10:30:00,109.84,109.85,109.7,109.85,11573.82368848026,84.3035,84.3112,84.1961,84.3112,11573.8237
2014-05-09 10:35:00,109.86,109.95,109.73,109.82,2271.4981070849108,84.3189,84.388,84.2191,84.2882,2271.4981
2014-05-09 10:40:00,109.81,109.9,109.75,109.78,1297.9989183342348,84.2805,84.3496,84.2344,84.2575,1297.9989
2014-05-09 10:45:00,109.77,109.82,109.71,109.76,1730.6652244456463,84.2498,84.2882,84.2037,84.2421,1730.6652
2014-05-09 10:50:00,109.8,109.91,109.78,109.79,4651.162790697675,84.2728,84.3573,84.2575,84.2651,4651.1628
2014-05-09 10:55:00,109.82,109.83,109.72,109.74,1838.8318009734992,84.2882,84.2958,84.2114,84.2268,1838.8318
2014-05-09 11:00:00,109.75,109.85,109.7,109.7,2379.6646836127634,84.2344,84.3112,84.1961,84.1961,2379.6647
2014-05-09 11:05:00,109.62,109.65,109.53,109.53,3893.996755002704,84.1347,84.1577,84.0656,84.0656,3893.9968
2014-05-09 11:10:00,109.54,109.7,109.53,109.56,4218.496484586262,84.0733,84.1961,84.0656,84.0886,4218.4965
2014-05-09 11:15:00,109.57,109.67,109.55,109.62,3353.16387236344,84.0963,84.173,84.0809,84.1347,3353.1639
2014-05-09 11:20:00,109.65,109.75,109.59,109.74,5300.162249864791,84.1577,84.2344,84.1116,84.2268,5300.1622
2014-05-09 11:25:00,109.68,109.72,109.61,109.68,2379.6646836127634,84.1807,84.2114,84.127,84.1807,2379.6647
2014-05-09 11:30:00,109.71,109.78,109.65,109.65,1297.9989183342348,84.2037,84.2575,84.1577,84.1577,1297.9989
2014-05-09 11:35:00,109.7,109.94,109.69,109.92,10167.658193618172,84.1961,84.3803,84.1884,84.3649,10167.6582
2014-05-09 11:40:00,109.9,109.9,109.69,109.7,1297.9989183342348,84.3496,84.3496,84.1884,84.1961,1297.9989
2014-05-09 11:45:00,109.7,109.87,109.7,109.85,4542.9962141698215,84.1961,84.3266,84.1961,84.3112,4542.9962
2014-05-09 11:50:00,109.78,109.81,109.7,109.73,1838.8318009734992,84.2575,84.2805,84.1961,84.2191,1838.8318
2014-05-09 11:55:00,109.73,109.78,109.65,109.65,3569.4970254191453,84.2191,84.2575,84.1577,84.1577,3569.497
2014-05-09 12:00:00,109.65,109.72,109.65,109.72,1946.998377501352,84.1577,84.2114,84.1577,84.2114,1946.9984
2014-05-09 12:05:00,109.73,109.74,109.65,109.73,2055.164954029205,84.2191,84.2268,84.1577,84.2191,2055.165
2014-05-09 12:10:00,109.69,109.73,109.68,109.71,5083.829096809086,84.1884,84.2191,84.1807,84.2037,5083.8291
2014-05-09 12:15:00,109.69,109.81,109.69,109.78,8869.659275283937,84.1884,84.2805,84.1884,84.2575,8869.6593
2014-05-09 12:20:00,109.78,109.78,109.67,109.69,2055.164954029205,84.2575,84.2575,84.173,84.1884,2055.165
2014-05-09 12:25:00,109.69,109.76,109.65,109.69,3893.996755002704,84.1884,84.2421,84.1577,84.1884,3893.9968
2014-05-09 12:30:00,109.67,109.7,109.65,109.69,2487.8312601406165,84.173,84.1961,84.1577,84.1884,2487.8313
2014-05-09 12:35:00,109.73,109.81,109.7,109.8,16224.986479177933,84.2191,84.2805,84.1961,84.2728,16224.9865
2014-05-09 12:40:00,109.8,109.81,109.72,109.78,8328.826392644673,84.2728,84.2805,84.2114,84.2575,8328.8264
2014-05-09 12:45:00,109.77,109.8,109.74,109.78,3893.996755002704,84.2498,84.2728,84.2268,84.2575,3893.9968
2014-05-09 12:50:00,109.81,109.85,109.81,109.84,8112.493239588966,84.2805,84.3112,84.2805,84.3035,8112.4932
2014-05-09 12:55:00,109.84,109.87,109.83,109.85,8436.992969172525,84.3035,84.3266,84.2958,84.3112,8436.993
2014-05-09 13:00:00,109.87,109.92,109.87,109.9,4975.662520281233,84.3266,84.3649,84.3266,84.3496,4975.6625
2014-05-09 13:05:00,109.9,109.91,109.81,109.83,6057.328285559762,84.3496,84.3573,84.2805,84.2958,6057.3283
2014-05-09 13:10:00,109.82,109.84,109.79,109.83,3461.3304488912927,84.2882,84.3035,84.2651,84.2958,3461.3304
2014-05-09 13:15:00,109.83,109.83,109.77,109.78,2163.3315305570577,84.2958,84.2958,84.2498,84.2575,2163.3315
2014-05-09 13:20:00,109.76,109.83,109.71,109.78,3244.9972958355866,84.2421,84.2958,84.2037,84.2575,3244.9973
2014-05-09 13:25:00,109.79,109.81,109.75,109.75,2920.497566252028,84.2651,84.2805,84.2344,84.2344,2920.4976
2014-05-09 13:30:00,109.78,109.83,109.66,109.67,4542.9962141698215,84.2575,84.2958,84.1654,84.173,4542.9962
2014-05-09 13:35:00,109.66,109.76,109.65,109.7,3893.996755002704,84.1654,84.2421,84.1577,84.1961,3893.9968
2014-05-09 13:40:00,109.65,109.67,109.53,109.53,1730.6652244456463,84.1577,84.173,84.0656,84.0656,1730.6652
2014-05-09 13:45:00,109.57,109.62,109.56,109.58,2704.164413196322,84.0963,84.1347,84.0886,84.104,2704.1644
2014-05-09 13:50:00,109.6,109.67,109.57,109.65,3677.6636019469984,84.1193,84.173,84.0963,84.1577,3677.6636
2014-05-09 13:55:00,109.66,109.66,109.55,109.55,1622.4986479177933,84.1654,84.1654,84.0809,84.0809,1622.4986
2014-05-09 14:00:00,109.57,109.61,109.53,109.55,3569.4970254191453,84.0963,84.127,84.0656,84.0809,3569.497
2014-05-09 14:05:00,109.6,109.61,109.53,109.53,4326.663061114115,84.1193,84.127,84.0656,84.0656,4326.6631
2014-05-09 14:10:00,109.54,109.64,109.53,109.55,4002.163331530557,84.0733,84.15,84.0656,84.0809,4002.1633
2014-05-09 14:15:00,109.52,109.52,109.39,109.47,5191.995673336939,84.0579,84.0579,83.9581,84.0195,5191.9957
2014-05-09 14:20:00,109.48,109.57,109.48,109.51,4434.8296376419685,84.0272,84.0963,84.0272,84.0502,4434.8296
2014-05-09 14:25:00,109.5,109.53,109.45,109.5,4326.663061114115,84.0426,84.0656,84.0042,84.0426,4326.6631
2014-05-09 14:30:00,109.52,109.54,109.41,109.43,3244.9972958355866,84.0579,84.0733,83.9735,83.9888,3244.9973
2014-05-09 14:35:00,109.42,109.47,109.36,109.47,1406.1654948620876,83.9812,84.0195,83.9351,84.0195,1406.1655
2014-05-09 14:40:00,109.43,109.47,109.42,109.43,1297.9989183342348,83.9888,84.0195,83.9812,83.9888,1297.9989
2014-05-09 14:45:00,109.44,109.46,109.4,109.4,1514.3320713899404,83.9965,84.0119,83.9658,83.9658,1514.3321
2014-05-09 14:50:00,109.4,109.53,109.4,109.53,1730.6652244456463,83.9658,84.0656,83.9658,84.0656,1730.6652
2014-05-09 14:55:00,109.54,109.67,109.54,109.61,2704.164413196322,84.0733,84.173,84.0733,84.127,2704.1644
2014-05-09 15:00:00,109.64,109.79,109.64,109.79,5300.162249864791,84.15,84.2651,84.15,84.2651,5300.1622
2014-05-09 15:05:00,109.8,109.8,109.74,109.75,1189.8323418063817,84.2728,84.2728,84.2268,84.2344,1189.8323
2014-05-09 15:10:00,109.74,109.77,109.67,109.68,3244.9972958355866,84.2268,84.2498,84.173,84.1807,3244.9973
2014-05-09 15:15:00,109.7,109.7,109.58,109.61,4002.163331530557,84.1961,84.1961,84.104,84.127,4002.1633
2014-05-09 15:20:00,109.6,109.62,109.55,109.57,6598.161168199026,84.1193,84.1347,84.0809,84.0963,6598.1612
2014-05-09 15:25:00,109.56,109.64,109.55,109.61,7138.994050838291,84.0886,84.15,84.0809,84.127,7138.9941
2014-05-09 15:30:00,109.63,109.63,109.54,109.57,4434.8296376419685,84.1423,84.1423,84.0733,84.0963,4434.8296
2014-05-09 15:35:00,109.51,109.77,109.51,109.69,6057.328285559762,84.0502,84.2498,84.0502,84.1884,6057.3283
2014-05-09 15:40:00,109.69,109.74,109.65,109.65,10708.491076257436,84.1884,84.2268,84.1577,84.1577,10708.4911
2014-05-09 15:45:00,109.67,109.71,109.6,109.66,24445.64629529475,84.173,84.2037,84.1193,84.1654,24445.6463
2014-05-09 15:50:00,109.65,109.66,109.64,109.65,17306.65224445646,84.1577,84.1654,84.15,84.1577,17306.6522
2014-05-09 15:55:00,109.65,109.76,109.65,109.76,26392.644672796105,84.1577,84.2421,84.1577,84.2421,26392.6447
2014-05-12 09:30:00,110.39,110.46,109.99,110.33,18604.6511627907,84.7257,84.7794,84.4187,84.6796,18604.6512
2014-05-12 09:35:00,110.39,110.68,110.38,110.51,5191.995673336939,84.7257,84.9482,84.718,84.8178,5191.9957
2014-05-12 09:40:00,110.63,110.71,110.55,110.61,6489.994591671173,84.9099,84.9713,84.8485,84.8945,6489.9946
2014-05-12 09:45:00,110.59,110.71,110.55,110.61,3353.16387236344,84.8792,84.9713,84.8485,84.8945,3353.1639
2014-05-12 09:50:00,110.63,110.71,110.59,110.63,2595.997836668469,84.9099,84.9713,84.8792,84.9099,2595.9978
2014-05-12 09:55:00,110.7,110.89,110.65,110.79,9734.99188750676,84.9636,85.1094,84.9252,85.0327,9734.9919
2014-05-12 10:00:00,110.77,111.0,110.74,111.0,6706.327744726879,85.0173,85.1938,84.9943,85.1938,6706.3277
2014-05-12 10:05:00,111.01,111.18,111.01,111.17,3461.3304488912927,85.2015,85.332,85.2015,85.3243,3461.3304
2014-05-12 10:10:00,111.1,111.36,111.08,111.36,7463.49378042185,85.2706,85.4701,85.2552,85.4701,7463.4938
2014-05-12 10:15:00,111.37,111.44,111.27,111.44,4975.662520281233,85.4778,85.5315,85.4011,85.5315,4975.6625
2014-05-12 10:20:00,111.47,111.48,111.28,111.28,14710.654407787992,85.5546,85.5622,85.4087,85.4087,14710.6544
2014-05-12 10:25:00,111.23,111.32,111.23,111.27,4002.163331530557,85.3704,85.4394,85.3704,85.4011,4002.1633
2014-05-12 10:30:00,111.27,111.32,111.23,111.32,2271.4981070849108,85.4011,85.4394,85.3704,85.4394,2271.4981
2014-05-12 10:35:00,111.32,111.39,111.31,111.36,6489.994591671173,85.4394,85.4932,85.4318,85.4701,6489.9946
2014-05-12 10:40:00,111.38,111.38,111.31,111.37,5732.828555976204,85.4855,85.4855,85.4318,85.4778,5732.8286
2014-05-12 10:45:00,111.37,111.43,111.32,111.36,8869.659275283937,85.4778,85.5239,85.4394,85.4701,8869.6593
2014-05-12 10:50:00,111.34,111.34,111.19,111.21,7247.160627366144,85.4548,85.4548,85.3397,85.355,7247.1606
2014-05-12 10:55:00,111.22,111.23,111.19,111.23,1838.8318009734992,85.3627,85.3704,85.3397,85.3704,1838.8318
2014-05-12 11:00:00,111.21,111.21,111.18,111.2,4975.662520281233,85.355,85.355,85.332,85.3473,4975.6625
2014-05-12 11:05:00,111.18,111.21,111.15,111.15,3893.996755002704,85.332,85.355,85.309,85.309,3893.9968
2014-05-12 11:10:00,111.17,111.18,111.11,111.11,4867.49594375338,85.3243,85.332,85.2783,85.2783,4867.4959
2014-05-12 11:15:00,111.11,111.12,111.02,111.06,7571.660356949702,85.2783,85.2859,85.2092,85.2399,7571.6604
2014-05-12 11:20:00,111.04,111.07,110.99,110.99,5408.328826392644,85.2245,85.2476,85.1862,85.1862,5408.3288
2014-05-12 11:25:00,111.0,111.03,110.88,110.9,38615.46782044348,85.1938,85.2169,85.1017,85.1171,38615.4678
2014-05-12 11:30:00,110.9,111.0,110.88,110.96,17414.818820984314,85.1171,85.1938,85.1017,85.1631,17414.8188
2014-05-12 11:35:00,110.96,111.0,110.88,110.88,13953.488372093025,85.1631,85.1938,85.1017,85.1017,13953.4884
2014-05-12 11:40:00,110.91,110.92,110.86,110.92,9843.158464034614,85.1248,85.1324,85.0864,85.1324,9843.1585
2014-05-12 11:45:00,110.91,110.91,110.86,110.88,4002.163331530557,85.1248,85.1248,85.0864,85.1017,4002.1633
2014-05-12 11:50:00,110.88,110.96,110.88,110.94,1622.4986479177933,85.1017,85.1631,85.1017,85.1478,1622.4986
2014-05-12 11:55:00,110.96,110.96,110.9,110.91,4542.9962141698215,85.1631,85.1631,85.1171,85.1248,4542.9962
2014-05-12 12:00:00,110.91,110.96,110.91,110.92,1622.4986479177933,85.1248,85.1631,85.1248,85.1324,1622.4986
2014-05-12 12:05:00,110.93,110.96,110.87,110.89,12222.823147647376,85.1401,85.1631,85.0941,85.1094,12222.8231
2014-05-12 12:10:00,110.89,110.89,110.78,110.78,10924.824229313142,85.1094,85.1094,85.025,85.025,10924.8242
2014-05-12 12:15:00,110.78,110.79,110.69,110.71,5408.328826392644,85.025,85.0327,84.9559,84.9713,5408.3288
2014-05-12 12:20:00,110.71,110.75,110.63,110.67,12006.489994591671,84.9713,85.002,84.9099,84.9406,12006.49
2014-05-12 12:25:00,110.67,110.69,110.63,110.65,7355.327203893997,84.9406,84.9559,84.9099,84.9252,7355.3272
2014-05-12 12:30:00,110.7,110.75,110.7,110.71,6814.494321254732,84.9636,85.002,84.9636,84.9713,6814.4943
2014-05-12 12:35:00,110.69,110.81,110.69,110.74,5949.161709031909,84.9559,85.048,84.9559,84.9943,5949.1617
2014-05-12 12:40:00,110.74,110.76,110.71,110.74,5300.162249864791,84.9943,85.0096,84.9713,84.9943,5300.1622
2014-05-12 12:45:00,110.74,110.79,110.73,110.78,2379.6646836127634,84.9943,85.0327,84.9866,85.025,2379.6647
2014-05-12 12:50:00,110.78,110.83,110.77,110.78,5191.995673336939,85.025,85.0634,85.0173,85.025,5191.9957
2014-05-12 12:55:00,110.78,110.82,110.73,110.73,4651.162790697675,85.025,85.0557,84.9866,84.9866,4651.1628
2014-05-12 13:00:00,110.76,110.81,110.72,110.76,4867.49594375338,85.0096,85.048,84.9789,85.0096,4867.4959
2014-05-12 13:05:00,110.77,110.88,110.76,110.83,4867.49594375338,85.0173,85.1017,85.0096,85.0634,4867.4959
2014-05-12 13:10:00,110.83,110.9,110.82,110.9,6165.494862087615,85.0634,85.1171,85.0557,85.1171,6165.4949
2014-05-12 13:15:00,110.9,110.97,110.88,110.93,4759.329367225527,85.1171,85.1708,85.1017,85.1401,4759.3294
2014-05-12 13:20:00,110.94,110.94,110.89,110.89,4651.162790697675,85.1478,85.1478,85.1094,85.1094,4651.1628
2014-05-12 13:25:00,110.89,110.9,110.88,110.88,3569.4970254191453,85.1094,85.1171,85.1017,85.1017,3569.497
2014-05-12 13:30:00,110.9,110.91,110.87,110.88,4542.9962141698215,85.1171,85.1248,85.0941,85.1017,4542.9962
2014-05-12 13:35:00,110.9,110.92,110.89,110.89,6814.494321254732,85.1171,85.1324,85.1094,85.1094,6814.4943
2014-05-12 13:40:00,110.88,110.89,110.86,110.87,3893.996755002704,85.1017,85.1094,85.0864,85.0941,3893.9968
2014-05-12 13:45:00,110.88,110.92,110.86,110.88,10059.491617090318,85.1017,85.1324,85.0864,85.1017,10059.4916
2014-05-12 13:50:00,110.9,110.95,110.88,110.95,4002.163331530557,85.1171,85.1555,85.1017,85.1555,4002.1633
2014-05-12 13:55:00,110.92,110.93,110.91,110.92,2487.8312601406165,85.1324,85.1401,85.1248,85.1324,2487.8313
2014-05-12 14:00:00,110.92,110.93,110.89,110.92,3244.9972958355866,85.1324,85.1401,85.1094,85.1324,3244.9973
2014-05-12 14:05:00,110.92,111.04,110.92,110.96,10492.15792320173,85.1324,85.2245,85.1324,85.1631,10492.1579
2014-05-12 14:10:00,110.95,110.98,110.92,110.95,9194.159004867495,85.1555,85.1785,85.1324,85.1555,9194.159
2014-05-12 14:15:00,110.97,110.97,110.91,110.91,7787.993510005408,85.1708,85.1708,85.1248,85.1248,7787.9935
2014-05-12 14:20:00,110.9,110.9,110.88,110.89,1838.8318009734992,85.1171,85.1171,85.1017,85.1094,1838.8318
2014-05-12 14:25:00,110.91,110.94,110.82,110.87,5732.828555976204,85.1248,85.1478,85.0557,85.0941,5732.8286
2014-05-12 14:30:00,110.88,111.05,110.82,110.84,17198.48566792861,85.1017,85.2322,85.0557,85.071,17198.4857
2014-05-12 14:35:00,110.81,110.83,110.81,110.83,2055.164954029205,85.048,85.0634,85.048,85.0634,2055.165
2014-05-12 14:40:00,110.86,110.87,110.84,110.86,2595.997836668469,85.0864,85.0941,85.071,85.0864,2595.9978
2014-05-12 14:45:00,110.89,110.89,110.87,110.88,2487.8312601406165,85.1094,85.1094,85.0941,85.1017,2487.8313
2014-05-12 14:50:00,110.9,110.96,110.9,110.96,2920.497566252028,85.1171,85.1631,85.1171,85.1631,2920.4976
2014-05-12 14:55:00,110.95,110.97,110.9,110.94,8328.826392644673,85.1555,85.1708,85.1171,85.1478,8328.8264
2014-05-12 15:00:00,110.91,110.95,110.88,110.88,7138.994050838291,85.1248,85.1555,85.1017,85.1017,7138.9941
2014-05-12 15:05:00,110.86,110.89,110.81,110.81,4651.162790697675,85.0864,85.1094,85.048,85.048,4651.1628
2014-05-12 15:10:00,110.81,110.88,110.81,110.88,4651.162790697675,85.048,85.1017,85.048,85.1017,4651.1628
2014-05-12 15:15:00,110.89,110.89,110.81,110.83,5732.828555976204,85.1094,85.1094,85.048,85.0634,5732.8286
2014-05-12 15:20:00,110.83,110.88,110.83,110.87,5732.828555976204,85.0634,85.1017,85.0634,85.0941,5732.8286
2014-05-12 15:25:00,110.88,110.88,110.8,110.81,7463.49378042185,85.1017,85.1017,85.0403,85.048,7463.4938
2014-05-12 15:30:00,110.81,110.85,110.76,110.84,8869.659275283937,85.048,85.0787,85.0096,85.071,8869.6593
2014-05-12 15:35:00,110.82,110.9,110.82,110.88,16657.652785289345,85.0557,85.1171,85.0557,85.1017,16657.6528
2014-05-12 15:40:00,110.88,110.94,110.85,110.92,14710.654407787992,85.1017,85.1478,85.0787,85.1324,14710.6544
2014-05-12 15:45:00,110.92,110.95,110.84,110.87,41427.79881016766,85.1324,85.1555,85.071,85.0941,41427.7988
2014-05-12 15:50:00,110.87,110.93,110.85,110.87,57544.61871281774,85.0941,85.1401,85.0787,85.0941,57544.6187
2014-05-12 15:55:00,110.87,110.91,110.8,110.83,92266.08977825852,85.0941,85.1248,85.0403,85.0634,92266.0898
2014-05-13 09:30:00,110.94,110.94,110.52,110.92,13304.488912925906,85.1478,85.1478,84.8254,85.1324,13304.4889
2014-05-13 09:35:00,110.83,110.98,110.79,110.95,14710.654407787992,85.0634,85.1785,85.0327,85.1555,14710.6544
2014-05-13 09:40:00,110.97,111.15,110.93,111.06,18712.81773931855,85.1708,85.309,85.1401,85.2399,18712.8177
2014-05-13 09:45:00,111.06,111.22,111.02,111.07,6922.660897782585,85.2399,85.3627,85.2092,85.2476,6922.6609
2014-05-13 09:50:00,111.11,111.2,110.97,111.0,5083.829096809086,85.2783,85.3473,85.1708,85.1938,5083.8291
2014-05-13 09:55:00,110.95,110.98,110.72,110.8,2920.497566252028,85.1555,85.1785,84.9789,85.0403,2920.4976
2014-05-13 10:00:00,110.92,110.93,110.76,110.82,14818.820984315846,85.1324,85.1401,85.0096,85.0557,14818.821
2014-05-13 10:05:00,110.82,110.88,110.78,110.85,3785.830178474851,85.0557,85.1017,85.025,85.0787,3785.8302
2014-05-13 10:10:00,110.8,110.92,110.79,110.92,2163.3315305570577,85.0403,85.1324,85.0327,85.1324,2163.3315
2014-05-13 10:15:00,110.88,110.96,110.87,110.88,10492.15792320173,85.1017,85.1631,85.0941,85.1017,10492.1579
2014-05-13 10:20:00,110.84,110.88,110.82,110.85,3785.830178474851,85.071,85.1017,85.0557,85.0787,3785.8302
2014-05-13 10:25:00,110.86,110.88,110.82,110.87,4110.32990805841,85.0864,85.1017,85.0557,85.0941,4110.3299
2014-05-13 10:30:00,110.88,110.92,110.88,110.9,1406.1654948620876,85.1017,85.1324,85.1017,85.1171,1406.1655
2014-05-13 10:35:00,110.9,110.98,110.84,110.95,11465.657111952409,85.1171,85.1785,85.071,85.1555,11465.6571
2014-05-13 10:40:00,110.97,110.99,110.94,110.99,6922.660897782585,85.1708,85.1862,85.1478,85.1862,6922.6609
2014-05-13 10:45:00,110.99,110.99,110.91,110.96,6273.661438615468,85.1862,85.1862,85.1248,85.1631,6273.6614
2014-05-13 10:50:00,110.97,110.99,110.93,110.97,4434.8296376419685,85.1708,85.1862,85.1401,85.1708,4434.8296
2014-05-13 10:55:00,110.98,110.98,110.88,110.94,5949.161709031909,85.1785,85.1785,85.1017,85.1478,5949.1617
2014-05-13 11:00:00,110.91,110.94,110.88,110.88,1189.8323418063817,85.1248,85.1478,85.1017,85.1017,1189.8323
2014-05-13 11:05:00,110.91,110.91,110.85,110.87,7355.327203893997,85.1248,85.1248,85.0787,85.0941,7355.3272
2014-05-13 11:10:00,110.86,110.86,110.8,110.83,2920.497566252028,85.0864,85.0864,85.0403,85.0634,2920.4976
2014-05-13 11:15:00,110.8,110.8,110.65,110.66,5516.495402920497,85.0403,85.0403,84.9252,84.9329,5516.4954
2014-05-13 11:20:00,110.69,110.75,110.69,110.69,973.499188750676,84.9559,85.002,84.9559,84.9559,973.4992
2014-05-13 11:25:00,110.71,110.78,110.71,110.78,1189.8323418063817,84.9713,85.025,84.9713,85.025,1189.8323
2014-05-13 11:30:00,110.76,110.77,110.68,110.69,2379.6646836127634,85.0096,85.0173,84.9482,84.9559,2379.6647
2014-05-13 11:35:00,110.67,110.67,110.63,110.64,1946.998377501352,84.9406,84.9406,84.9099,84.9175,1946.9984
2014-05-13 11:40:00,110.6,110.69,110.6,110.61,3244.9972958355866,84.8868,84.9559,84.8868,84.8945,3244.9973
2014-05-13 11:45:00,110.6,110.62,110.54,110.54,1514.3320713899404,84.8868,84.9022,84.8408,84.8408,1514.3321
2014-05-13 11:50:00,110.54,110.61,110.49,110.61,4434.8296376419685,84.8408,84.8945,84.8024,84.8945,4434.8296
2014-05-13 11:55:00,110.62,110.64,110.48,110.48,4759.329367225527,84.9022,84.9175,84.7947,84.7947,4759.3294
2014-05-13 12:00:00,110.48,110.55,110.46,110.54,2595.997836668469,84.7947,84.8485,84.7794,84.8408,2595.9978
2014-05-13 12:05:00,110.52,110.61,110.51,110.57,10383.991346673878,84.8254,84.8945,84.8178,84.8638,10383.9913
2014-05-13 12:10:00,110.57,110.58,110.48,110.55,4867.49594375338,84.8638,84.8715,84.7947,84.8485,4867.4959
2014-05-13 12:15:00,110.55,110.55,110.46,110.46,2704.164413196322,84.8485,84.8485,84.7794,84.7794,2704.1644
2014-05-13 12:20:00,110.49,110.5,110.41,110.44,1514.3320713899404,84.8024,84.8101,84.741,84.764,1514.3321
2014-05-13 12:25:00,110.44,110.51,110.44,110.49,973.499188750676,84.764,84.8178,84.764,84.8024,973.4992
2014-05-13 12:30:00,110.5,110.53,110.43,110.53,4110.32990805841,84.8101,84.8331,84.7564,84.8331,4110.3299
2014-05-13 12:35:00,110.55,110.55,110.5,110.5,1297.9989183342348,84.8485,84.8485,84.8101,84.8101,1297.9989
2014-05-13 12:40:00,110.53,110.53,110.49,110.51,4326.663061114115,84.8331,84.8331,84.8024,84.8178,4326.6631
2014-05-13 12:45:00,110.49,110.56,110.49,110.56,1081.6657652785289,84.8024,84.8561,84.8024,84.8561,1081.6658
2014-05-13 12:50:00,110.52,110.53,110.47,110.53,973.499188750676,84.8254,84.8331,84.7871,84.8331,973.4992
2014-05-13 12:55:00,110.53,110.54,110.47,110.47,3244.9972958355866,84.8331,84.8408,84.7871,84.7871,3244.9973
2014-05-13 13:00:00,110.48,110.52,110.48,110.52,973.499188750676,84.7947,84.8254,84.7947,84.8254,973.4992
2014-05-13 13:05:00,110.49,110.49,110.39,110.42,3569.4970254191453,84.8024,84.8024,84.7257,84.7487,3569.497
2014-05-13 13:10:00,110.41,110.42,110.36,110.36,2271.4981070849108,84.741,84.7487,84.7026,84.7026,2271.4981
2014-05-13 13:15:00,110.38,110.48,110.38,110.44,5408.328826392644,84.718,84.7947,84.718,84.764,5408.3288
2014-05-13 13:20:00,110.48,110.52,110.42,110.42,2055.164954029205,84.7947,84.8254,84.7487,84.7487,2055.165
2014-05-13 13:25:00,110.42,110.5,110.42,110.42,1189.8323418063817,84.7487,84.8101,84.7487,84.7487,1189.8323
2014-05-13 13:30:00,110.43,110.43,110.37,110.39,2271.4981070849108,84.7564,84.7564,84.7103,84.7257,2271.4981
2014-05-13 13:35:00,110.39,110.39,110.27,110.27,2595.997836668469,84.7257,84.7257,84.6336,84.6336,2595.9978
2014-05-13 13:40:00,110.28,110.3,110.24,110.26,2487.8312601406165,84.6412,84.6566,84.6105,84.6259,2487.8313
2014-05-13 13:45:00,110.3,110.3,110.22,110.22,1838.8318009734992,84.6566,84.6566,84.5952,84.5952,1838.8318
2014-05-13 13:50:00,110.21,110.26,110.21,110.24,1081.6657652785289,84.5875,84.6259,84.5875,84.6105,1081.6658
2014-05-13 13:55:00,110.26,110.26,110.2,110.25,2812.330989724175,84.6259,84.6259,84.5798,84.6182,2812.331
2014-05-13 14:00:00,110.27,110.27,110.22,110.23,2271.4981070849108,84.6336,84.6336,84.5952,84.6029,2271.4981
2014-05-13 14:05:00,110.22,110.26,110.21,110.26,3353.16387236344,84.5952,84.6259,84.5875,84.6259,3353.1639
2014-05-13 14:10:00,110.25,110.27,110.24,110.27,1406.1654948620876,84.6182,84.6336,84.6105,84.6336,1406.1655
2014-05-13 14:15:00,110.32,110.32,110.27,110.3,5949.161709031909,84.6719,84.6719,84.6336,84.6566,5949.1617
2014-05-13 14:20:00,110.26,110.37,110.26,110.35,1406.1654948620876,84.6259,84.7103,84.6259,84.695,1406.1655
2014-05-13 14:25:00,110.34,110.39,110.32,110.39,4867.49594375338,84.6873,84.7257,84.6719,84.7257,4867.4959
2014-05-13 14:30:00,110.39,110.44,110.37,110.41,1622.4986479177933,84.7257,84.764,84.7103,84.741,1622.4986
2014-05-13 14:35:00,110.44,110.44,110.38,110.39,2055.164954029205,84.764,84.764,84.718,84.7257,2055.165
2014-05-13 14:40:00,110.4,110.44,110.38,110.44,1838.8318009734992,84.7333,84.764,84.718,84.764,1838.8318
2014-05-13 14:45:00,110.41,110.41,110.37,110.39,36019.469983775016,84.741,84.741,84.7103,84.7257,36019.47
2014-05-13 14:50:00,110.42,110.45,110.38,110.42,15035.154137371552,84.7487,84.7717,84.718,84.7487,15035.1541
2014-05-13 14:55:00,110.42,110.45,110.41,110.43,1946.998377501352,84.7487,84.7717,84.741,84.7564,1946.9984
2014-05-13 15:00:00,110.44,110.44,110.39,110.43,3353.16387236344,84.764,84.764,84.7257,84.7564,3353.1639
2014-05-13 15:05:00,110.4,110.4,110.28,110.29,14277.98810167658,84.7333,84.7333,84.6412,84.6489,14277.9881
2014-05-13 15:10:00,110.28,110.28,110.18,110.2,5191.995673336939,84.6412,84.6412,84.5645,84.5798,5191.9957
2014-05-13 15:15:00,110.2,110.25,110.19,110.24,2487.8312601406165,84.5798,84.6182,84.5722,84.6105,2487.8313
2014-05-13 15:20:00,110.26,110.27,110.21,110.21,4867.49594375338,84.6259,84.6336,84.5875,84.5875,4867.4959
2014-05-13 15:25:00,110.21,110.27,110.19,110.26,2920.497566252028,84.5875,84.6336,84.5722,84.6259,2920.4976
2014-05-13 15:30:00,110.27,110.28,110.27,110.28,4542.9962141698215,84.6336,84.6412,84.6336,84.6412,4542.9962
2014-05-13 15:35:00,110.27,110.32,110.27,110.32,4759.329367225527,84.6336,84.6719,84.6336,84.6719,4759.3294
2014-05-13 15:40:00,110.32,110.36,110.31,110.32,10600.324499729582,84.6719,84.7026,84.6643,84.6719,10600.3245
2014-05-13 15:45:00,110.32,110.38,110.27,110.27,11249.3239588967,84.6719,84.718,84.6336,84.6336,11249.324
2014-05-13 15:50:00,110.28,110.28,110.18,110.2,21092.48242293132,84.6412,84.6412,84.5645,84.5798,21092.4824
2014-05-13 15:55:00,110.2,110.32,110.2,110.29,28015.14332071389,84.5798,84.6719,84.5798,84.6489,28015.1433
2014-05-14 09:30:00,110.23,110.49,110.23,110.46,6706.327744726879,84.6029,84.8024,84.6029,84.7794,6706.3277
2014-05-14 09:35:00,110.18,110.32,110.14,110.14,18171.98485667929,84.5645,84.6719,84.5338,84.5338,18171.9849
2014-05-14 09:40:00,110.14,110.39,110.07,110.29,3028.664142779881,84.5338,84.7257,84.4801,84.6489,3028.6641
2014-05-14 09:45:00,110.33,110.34,110.09,110.12,1514.3320713899404,84.6796,84.6873,84.4954,84.5184,1514.3321
2014-05-14 09:50:00,110.02,110.11,109.83,110.07,3028.664142779881,84.4417,84.5108,84.2958,84.4801,3028.6641
2014-05-14 09:55:00,110.11,110.16,110.02,110.12,2704.164413196322,84.5108,84.5491,84.4417,84.5184,2704.1644
2014-05-14 10:00:00,110.17,110.35,110.17,110.3,6814.494321254732,84.5568,84.695,84.5568,84.6566,6814.4943
2014-05-14 10:05:00,110.37,110.39,110.34,110.39,1622.4986479177933,84.7103,84.7257,84.6873,84.7257,1622.4986
2014-05-14 10:10:00,110.39,110.39,110.18,110.22,973.499188750676,84.7257,84.7257,84.5645,84.5952,973.4992
2014-05-14 10:15:00,110.18,110.29,110.17,110.29,8761.492698756085,84.5645,84.6489,84.5568,84.6489,8761.4927
2014-05-14 10:20:00,110.27,110.33,110.19,110.33,4110.32990805841,84.6336,84.6796,84.5722,84.6796,4110.3299
2014-05-14 10:25:00,110.26,110.33,110.26,110.3,2163.3315305570577,84.6259,84.6796,84.6259,84.6566,2163.3315
2014-05-14 10:30:00,110.29,110.31,110.27,110.31,3136.830719307734,84.6489,84.6643,84.6336,84.6643,3136.8307
2014-05-14 10:35:00,110.29,110.39,110.26,110.3,4759.329367225527,84.6489,84.7257,84.6259,84.6566,4759.3294
2014-05-14 10:40:00,110.24,110.36,110.24,110.26,7355.327203893997,84.6105,84.7026,84.6105,84.6259,7355.3272
2014-05-14 10:45:00,110.22,110.36,110.21,110.31,4542.9962141698215,84.5952,84.7026,84.5875,84.6643,4542.9962
2014-05-14 10:50:00,110.29,110.37,110.22,110.23,5191.995673336939,84.6489,84.7103,84.5952,84.6029,5191.9957
2014-05-14 10:55:00,110.23,110.27,110.17,110.23,3893.996755002704,84.6029,84.6336,84.5568,84.6029,3893.9968
2014-05-14 11:00:00,110.21,110.28,110.11,110.13,4218.496484586262,84.5875,84.6412,84.5108,84.5261,4218.4965
2014-05-14 11:05:00,110.14,110.22,110.12,110.21,4218.496484586262,84.5338,84.5952,84.5184,84.5875,4218.4965
2014-05-14 11:10:00,110.24,110.27,110.19,110.19,2163.3315305570577,84.6105,84.6336,84.5722,84.5722,2163.3315
2014-05-14 11:15:00,110.22,110.34,110.16,110.33,10924.824229313142,84.5952,84.6873,84.5491,84.6796,10924.8242
2014-05-14 11:20:00,110.37,110.38,110.3,110.32,2595.997836668469,84.7103,84.718,84.6566,84.6719,2595.9978
2014-05-14 11:25:00,110.29,110.33,110.29,110.31,1622.4986479177933,84.6489,84.6796,84.6489,84.6643,1622.4986
2014-05-14 11:30:00,110.31,110.37,110.26,110.26,12871.822606814494,84.6643,84.7103,84.6259,84.6259,12871.8226
2014-05-14 11:35:00,110.29,110.4,110.29,110.39,2487.8312601406165,84.6489,84.7333,84.6489,84.7257,2487.8313
2014-05-14 11:40:00,110.39,110.41,110.37,110.39,4975.662520281233,84.7257,84.741,84.7103,84.7257,4975.6625
2014-05-14 11:45:00,110.4,110.42,110.36,110.36,2055.164954029205,84.7333,84.7487,84.7026,84.7026,2055.165
2014-05-14 11:50:00,110.33,110.36,110.33,110.33,2163.3315305570577,84.6796,84.7026,84.6796,84.6796,2163.3315
2014-05-14 11:55:00,110.34,110.39,110.31,110.33,1730.6652244456463,84.6873,84.7257,84.6643,84.6796,1730.6652
2014-05-14 12:00:00,110.32,110.39,110.32,110.36,2163.3315305570577,84.6719,84.7257,84.6719,84.7026,2163.3315
2014-05-14 12:05:00,110.36,110.4,110.36,110.4,2271.4981070849108,84.7026,84.7333,84.7026,84.7333,2271.4981
2014-05-14 12:10:00,110.39,110.39,110.35,110.37,1622.4986479177933,84.7257,84.7257,84.695,84.7103,1622.4986
2014-05-14 12:15:00,110.38,110.4,110.35,110.39,2704.164413196322,84.718,84.7333,84.695,84.7257,2704.1644
2014-05-14 12:20:00,110.42,110.44,110.39,110.41,1946.998377501352,84.7487,84.764,84.7257,84.741,1946.9984
2014-05-14 12:25:00,110.43,110.43,110.39,110.41,324.4997295835587,84.7564,84.7564,84.7257,84.741,324.4997
2014-05-14 12:30:00,110.39,110.39,110.34,110.36,4002.163331530557,84.7257,84.7257,84.6873,84.7026,4002.1633
2014-05-14 12:35:00,110.4,110.43,110.38,110.4,7247.160627366144,84.7333,84.7564,84.718,84.7333,7247.1606
2014-05-14 12:40:00,110.38,110.54,110.38,110.51,57977.28501892915,84.718,84.8408,84.718,84.8178,57977.285
2014-05-14 12:45:00,110.53,110.7,110.53,110.67,7030.8274743104375,84.8331,84.9636,84.8331,84.9406,7030.8275
2014-05-14 12:50:00,110.65,110.68,110.59,110.68,4867.49594375338,84.9252,84.9482,84.8792,84.9482,4867.4959
2014-05-14 12:55:00,110.7,110.79,110.67,110.75,7896.160086533261,84.9636,85.0327,84.9406,85.002,7896.1601
2014-05-14 13:00:00,110.77,110.79,110.75,110.77,16008.653326122228,85.0173,85.0327,85.002,85.0173,16008.6533
2014-05-14 13:05:00,110.76,110.78,110.71,110.77,8112.493239588966,85.0096,85.025,84.9713,85.0173,8112.4932
2014-05-14 13:10:00,110.76,110.79,110.74,110.79,2379.6646836127634,85.0096,85.0327,84.9943,85.0327,2379.6647
2014-05-14 13:15:00,110.81,110.92,110.79,110.88,2595.997836668469,85.048,85.1324,85.0327,85.1017,2595.9978
2014-05-14 13:20:00,110.88,110.88,110.82,110.85,757.1660356949702,85.1017,85.1017,85.0557,85.0787,757.166
2014-05-14 13:25:00,110.78,111.05,110.78,111.0,13520.82206598161,85.025,85.2322,85.025,85.1938,13520.8221
2014-05-14 13:30:00,111.02,111.09,111.02,111.09,1081.6657652785289,85.2092,85.2629,85.2092,85.2629,1081.6658
2014-05-14 13:35:00,111.06,111.09,110.99,110.99,8220.65981611682,85.2399,85.2629,85.1862,85.1862,8220.6598
2014-05-14 13:40:00,111.0,111.06,110.98,111.06,5408.328826392644,85.1938,85.2399,85.1785,85.2399,5408.3288
2014-05-14 13:45:00,111.1,111.14,111.09,111.12,1946.998377501352,85.2706,85.3013,85.2629,85.2859,1946.9984
2014-05-14 13:50:00,111.12,111.17,111.09,111.13,2920.497566252028,85.2859,85.3243,85.2629,85.2936,2920.4976
2014-05-14 13:55:00,111.13,111.15,111.11,111.12,7679.826933477555,85.2936,85.309,85.2783,85.2859,7679.8269
2014-05-14 14:00:00,111.13,111.15,111.07,111.14,3461.3304488912927,85.2936,85.309,85.2476,85.3013,3461.3304
2014-05-14 14:05:00,111.14,111.14,111.04,111.04,5516.495402920497,85.3013,85.3013,85.2245,85.2245,5516.4954
2014-05-14 14:10:00,111.02,111.08,111.02,111.07,865.3326122228232,85.2092,85.2552,85.2092,85.2476,865.3326
2014-05-14 14:15:00,111.06,111.07,111.0,111.0,13953.488372093025,85.2399,85.2476,85.1938,85.1938,13953.4884
2014-05-14 14:20:00,111.0,111.03,111.0,111.03,1297.9989183342348,85.1938,85.2169,85.1938,85.2169,1297.9989
2014-05-14 14:25:00,111.03,111.04,111.01,111.01,3461.3304488912927,85.2169,85.2245,85.2015,85.2015,3461.3304
2014-05-14 14:30:00,111.02,111.06,111.01,111.06,2271.4981070849108,85.2092,85.2399,85.2015,85.2399,2271.4981
2014-05-14 14:35:00,111.04,111.04,111.01,111.03,1946.998377501352,85.2245,85.2245,85.2015,85.2169,1946.9984
2014-05-14 14:40:00,111.05,111.05,110.94,110.94,1946.998377501352,85.2322,85.2322,85.1478,85.1478,1946.9984
2014-05-14 14:45:00,110.88,110.88,110.7,110.71,8436.992969172525,85.1017,85.1017,84.9636,84.9713,8436.993
2014-05-14 14:50:00,110.71,110.73,110.69,110.73,1297.9989183342348,84.9713,84.9866,84.9559,84.9866,1297.9989
2014-05-14 14:55:00,110.74,110.75,110.69,110.71,2379.6646836127634,84.9943,85.002,84.9559,84.9713,2379.6647
2014-05-14 15:00:00,110.68,110.71,110.67,110.71,1514.3320713899404,84.9482,84.9713,84.9406,84.9713,1514.3321
2014-05-14 15:05:00,110.69,110.72,110.59,110.59,2704.164413196322,84.9559,84.9789,84.8792,84.8792,2704.1644
2014-05-14 15:10:00,110.58,110.65,110.57,110.63,1730.6652244456463,84.8715,84.9252,84.8638,84.9099,1730.6652
2014-05-14 15:15:00,110.61,110.65,110.6,110.64,3136.830719307734,84.8945,84.9252,84.8868,84.9175,3136.8307
2014-05-14 15:20:00,110.63,110.7,110.63,110.66,865.3326122228232,84.9099,84.9636,84.9099,84.9329,865.3326
2014-05-14 15:25:00,110.65,110.68,110.63,110.68,2055.164954029205,84.9252,84.9482,84.9099,84.9482,2055.165
2014-05-14 15:30:00,110.65,110.65,110.45,110.47,13304.488912925906,84.9252,84.9252,84.7717,84.7871,13304.4889
2014-05-14 15:35:00,110.45,110.48,110.41,110.44,6489.994591671173,84.7717,84.7947,84.741,84.764,6489.9946
2014-05-14 15:40:00,110.46,110.58,110.46,110.58,3677.6636019469984,84.7794,84.8715,84.7794,84.8715,3677.6636
2014-05-14 15:45:00,110.58,110.6,110.53,110.59,8653.32612222823,84.8715,84.8868,84.8331,84.8792,8653.3261
2014-05-14 15:50:00,110.62,110.65,110.6,110.63,6165.494862087615,84.9022,84.9252,84.8868,84.9099,6165.4949
2014-05-14 15:55:00,110.63,110.7,110.59,110.65,24337.4797187669,84.9099,84.9636,84.8792,84.9252,24337.4797
2014-05-15 09:30:00,110.34,110.34,110.11,110.11,10816.657652785289,84.6873,84.6873,84.5108,84.5108,10816.6577
2014-05-15 09:35:00,110.14,110.27,110.14,110.24,3353.16387236344,84.5338,84.6336,84.5338,84.6105,3353.1639
2014-05-15 09:40:00,110.23,110.27,110.03,110.07,6381.828015143321,84.6029,84.6336,84.4494,84.4801,6381.828
2014-05-15 09:45:00,110.09,110.14,110.02,110.14,1838.8318009734992,84.4954,84.5338,84.4417,84.5338,1838.8318
2014-05-15 09:50:00,110.04,110.05,109.57,109.65,5191.995673336939,84.457,84.4647,84.0963,84.1577,5191.9957
2014-05-15 09:55:00,109.67,109.94,109.57,109.93,16441.31963223364,84.173,84.3803,84.0963,84.3726,16441.3196
2014-05-15 10:00:00,109.96,110.0,109.72,109.78,9843.158464034614,84.3956,84.4263,84.2114,84.2575,9843.1585
2014-05-15 10:05:00,109.71,109.73,109.43,109.44,3461.3304488912927,84.2037,84.2191,83.9888,83.9965,3461.3304
2014-05-15 10:10:00,109.41,109.53,109.33,109.33,4651.162790697675,83.9735,84.0656,83.9121,83.9121,4651.1628
2014-05-15 10:15:00,109.29,109.4,109.25,109.37,4651.162790697675,83.8814,83.9658,83.8507,83.9428,4651.1628
2014-05-15 10:20:00,109.39,109.42,109.17,109.42,2379.6646836127634,83.9581,83.9812,83.7893,83.9812,2379.6647
2014-05-15 10:25:00,109.45,109.48,109.18,109.23,3244.9972958355866,84.0042,84.0272,83.797,83.8353,3244.9973
2014-05-15 10:30:00,109.32,109.35,109.22,109.32,11032.990805840996,83.9044,83.9274,83.8277,83.9044,11032.9908
2014-05-15 10:35:00,109.32,109.34,109.21,109.23,9518.658734451054,83.9044,83.9198,83.82,83.8353,9518.6587
2014-05-15 10:40:00,109.21,109.35,109.19,109.29,15900.486749594374,83.82,83.9274,83.8046,83.8814,15900.4867
2014-05-15 10:45:00,109.32,109.32,109.15,109.15,7030.8274743104375,83.9044,83.9044,83.7739,83.7739,7030.8275
2014-05-15 10:50:00,109.16,109.2,109.07,109.15,5300.162249864791,83.7816,83.8123,83.7125,83.7739,5300.1622
2014-05-15 10:55:00,109.16,109.18,109.01,109.06,5732.828555976204,83.7816,83.797,83.6665,83.7049,5732.8286
2014-05-15 11:00:00,109.03,109.09,108.9,108.9,7571.660356949702,83.6818,83.7279,83.5821,83.5821,7571.6604
2014-05-15 11:05:00,108.9,108.92,108.76,108.76,2487.8312601406165,83.5821,83.5974,83.4746,83.4746,2487.8313
2014-05-15 11:10:00,108.73,108.79,108.63,108.64,4542.9962141698215,83.4516,83.4976,83.3748,83.3825,4542.9962
2014-05-15 11:15:00,108.63,108.74,108.55,108.69,5300.162249864791,83.3748,83.4593,83.3134,83.4209,5300.1622
2014-05-15 11:20:00,108.72,108.74,108.55,108.58,8545.159545700379,83.4439,83.4593,83.3134,83.3365,8545.1595
2014-05-15 11:25:00,108.57,108.65,108.48,108.48,24661.97944835046,83.3288,83.3902,83.2597,83.2597,24661.9794
2014-05-15 11:30:00,108.45,108.63,108.44,108.6,6381.828015143321,83.2367,83.3748,83.229,83.3518,6381.828
2014-05-15 11:35:00,108.63,108.8,108.61,108.72,27041.64413196322,83.3748,83.5053,83.3595,83.4439,27041.6441
2014-05-15 11:40:00,108.72,108.72,108.47,108.47,31368.307193077337,83.4439,83.4439,83.252,83.252,31368.3072
2014-05-15 11:45:00,108.48,108.53,108.31,108.31,5083.829096809086,83.2597,83.2981,83.1292,83.1292,5083.8291
2014-05-15 11:50:00,108.31,108.35,108.17,108.17,10600.324499729582,83.1292,83.1599,83.0218,83.0218,10600.3245
2014-05-15 11:55:00,108.15,108.2,108.09,108.18,8653.32612222823,83.0064,83.0448,82.9604,83.0295,8653.3261
2014-05-15 12:00:00,108.18,108.24,108.13,108.18,3028.664142779881,83.0295,83.0755,82.9911,83.0295,3028.6641
2014-05-15 12:05:00,108.2,108.36,108.2,108.24,5516.495402920497,83.0448,83.1676,83.0448,83.0755,5516.4954
2014-05-15 12:10:00,108.29,108.33,108.22,108.31,4867.49594375338,83.1139,83.1446,83.0602,83.1292,4867.4959
2014-05-15 12:15:00,108.32,108.32,108.18,108.3,7679.826933477555,83.1369,83.1369,83.0295,83.1216,7679.8269
2014-05-15 12:20:00,108.3,108.31,108.24,108.27,4975.662520281233,83.1216,83.1292,83.0755,83.0985,4975.6625
2014-05-15 12:25:00,108.28,108.32,108.24,108.25,3893.996755002704,83.1062,83.1369,83.0755,83.0832,3893.9968
2014-05-15 12:30:00,108.21,108.32,108.21,108.3,10383.991346673878,83.0525,83.1369,83.0525,83.1216,10383.9913
2014-05-15 12:35:00,108.29,108.31,108.22,108.28,3136.830719307734,83.1139,83.1292,83.0602,83.1062,3136.8307
2014-05-15 12:40:00,108.22,108.28,108.19,108.25,4975.662520281233,83.0602,83.1062,83.0371,83.0832,4975.6625
2014-05-15 12:45:00,108.27,108.29,108.18,108.23,1730.6652244456463,83.0985,83.1139,83.0295,83.0678,1730.6652
2014-05-15 12:50:00,108.18,108.28,108.18,108.18,16982.152514872905,83.0295,83.1062,83.0295,83.0295,16982.1525
2014-05-15 12:55:00,108.18,108.22,108.15,108.18,11898.323418063816,83.0295,83.0602,83.0064,83.0295,11898.3234
2014-05-15 13:00:00,108.15,108.18,108.06,108.09,9085.992428339645,83.0064,83.0295,82.9374,82.9604,9085.9924
2014-05-15 13:05:00,108.12,108.16,107.97,107.97,5083.829096809086,82.9834,83.0141,82.8683,82.8683,5083.8291
2014-05-15 13:10:00,107.97,108.01,107.85,107.91,28772.30935640887,82.8683,82.899,82.7762,82.8222,28772.3094
2014-05-15 13:15:00,107.94,108.05,107.87,108.01,50405.62466197945,82.8453,82.9297,82.7915,82.899,50405.6247
2014-05-15 13:20:00,108.01,108.18,107.99,108.12,31692.806922660897,82.899,83.0295,82.8836,82.9834,31692.8069
2014-05-15 13:25:00,108.16,108.16,107.98,107.98,3461.3304488912927,83.0141,83.0141,82.876,82.876,3461.3304
2014-05-15 13:30:00,108.02,108.06,107.97,108.01,3569.4970254191453,82.9067,82.9374,82.8683,82.899,3569.497
2014-05-15 13:35:00,108.07,108.07,107.94,107.95,4542.9962141698215,82.945,82.945,82.8453,82.8529,4542.9962
2014-05-15 13:40:00,107.93,107.95,107.9,107.94,3136.830719307734,82.8376,82.8529,82.8146,82.8453,3136.8307
2014-05-15 13:45:00,107.92,107.95,107.9,107.95,2487.8312601406165,82.8299,82.8529,82.8146,82.8529,2487.8313
2014-05-15 13:50:00,107.97,108.06,107.94,108.06,3244.9972958355866,82.8683,82.9374,82.8453,82.9374,3244.9973
2014-05-15 13:55:00,108.08,108.16,108.06,108.08,4218.496484586262,82.9527,83.0141,82.9374,82.9527,4218.4965
2014-05-15 14:00:00,108.1,108.14,108.06,108.12,9734.99188750676,82.9681,82.9988,82.9374,82.9834,9734.9919
2014-05-15 14:05:00,108.12,108.22,108.06,108.17,55813.95348837209,82.9834,83.0602,82.9374,83.0218,55813.9535
2014-05-15 14:10:00,108.31,108.34,108.27,108.3,3569.4970254191453,83.1292,83.1523,83.0985,83.1216,3569.497
2014-05-15 14:15:00,108.24,108.3,108.17,108.19,12114.656571119524,83.0755,83.1216,83.0218,83.0371,12114.6566
2014-05-15 14:20:00,108.15,108.25,108.13,108.18,5624.66197944835,83.0064,83.0832,82.9911,83.0295,5624.662
2014-05-15 14:25:00,108.21,108.21,108.14,108.19,5624.66197944835,83.0525,83.0525,82.9988,83.0371,5624.662
2014-05-15 14:30:00,108.18,108.22,108.16,108.18,4218.496484586262,83.0295,83.0602,83.0141,83.0295,4218.4965
2014-05-15 14:35:00,108.18,108.2,108.13,108.18,11681.990265008111,83.0295,83.0448,82.9911,83.0295,11681.9903
2014-05-15 14:40:00,108.18,108.21,108.11,108.18,7030.8274743104375,83.0295,83.0525,82.9757,83.0295,7030.8275
2014-05-15 14:45:00,108.17,108.2,108.14,108.2,5408.328826392644,83.0218,83.0448,82.9988,83.0448,5408.3288
2014-05-15 14:50:00,108.18,108.24,108.16,108.21,10816.657652785289,83.0295,83.0755,83.0141,83.0525,10816.6577
2014-05-15 14:55:00,108.19,108.22,108.01,108.06,9194.159004867495,83.0371,83.0602,82.899,82.9374,9194.159
2014-05-15 15:00:00,108.05,108.15,108.01,108.06,7030.8274743104375,82.9297,83.0064,82.899,82.9374,7030.8275
2014-05-15 15:05:00,108.11,108.19,108.05,108.19,35154.13737155219,82.9757,83.0371,82.9297,83.0371,35154.1374
2014-05-15 15:10:00,108.21,108.21,108.09,108.09,23039.480800432662,83.0525,83.0525,82.9604,82.9604,23039.4808
2014-05-15 15:15:00,108.12,108.18,108.12,108.16,17847.485127095726,82.9834,83.0295,82.9834,83.0141,17847.4851
2014-05-15 15:20:00,108.17,108.23,108.15,108.18,19253.65062195781,83.0218,83.0678,83.0064,83.0295,19253.6506
2014-05-15 15:25:00,108.11,108.13,108.05,108.12,6706.327744726879,82.9757,82.9911,82.9297,82.9834,6706.3277
2014-05-15 15:30:00,108.14,108.18,108.09,108.18,9951.325040562466,82.9988,83.0295,82.9604,83.0295,9951.325
2014-05-15 15:35:00,108.21,108.26,108.16,108.18,17955.65170362358,83.0525,83.0909,83.0141,83.0295,17955.6517
2014-05-15 15:40:00,108.19,108.19,108.08,108.13,13088.1557598702,83.0371,83.0371,82.9527,82.9911,13088.1558
2014-05-15 15:45:00,108.12,108.13,108.01,108.01,17090.319091400757,82.9834,82.9911,82.899,82.899,17090.3191
2014-05-15 15:50:00,108.03,108.06,107.97,108.01,34721.471065440775,82.9143,82.9374,82.8683,82.899,34721.4711
2014-05-15 15:55:00,108.04,108.16,108.01,108.16,48566.792861005946,82.922,83.0141,82.899,83.0141,48566.7929
2014-05-16 09:30:00,108.24,108.78,107.88,108.51,89129.25905895077,83.0755,83.49,82.7992,83.2827,89129.2591
2014-05-16 09:35:00,108.58,108.65,108.33,108.55,10816.657652785289,83.3365,83.3902,83.1446,83.3134,10816.6577
2014-05-16 09:40:00,108.51,108.58,108.15,108.25,50405.62466197945,83.2827,83.3365,83.0064,83.0832,50405.6247
2014-05-16 09:45:00,108.21,108.27,107.94,107.98,37425.6354786371,83.0525,83.0985,82.8453,82.876,37425.6355
2014-05-16 09:50:00,108.0,108.32,107.94,108.31,15792.320173066522,82.8913,83.1369,82.8453,83.1292,15792.3202
2014-05-16 09:55:00,108.31,108.33,108.05,108.18,13088.1557598702,83.1292,83.1446,82.9297,83.0295,13088.1558
2014-05-16 10:00:00,108.18,108.3,108.06,108.09,16224.986479177933,83.0295,83.1216,82.9374,82.9604,16224.9865
2014-05-16 10:05:00,108.06,108.06,107.86,108.06,7030.8274743104375,82.9374,82.9374,82.7839,82.9374,7030.8275
2014-05-16 10:10:00,108.03,108.33,108.01,108.33,126879.39426717145,82.9143,83.1446,82.899,83.1446,126879.3943
2014-05-16 10:15:00,108.33,108.6,108.22,108.48,17955.65170362358,83.1446,83.3518,83.0602,83.2597,17955.6517
2014-05-16 10:20:00,108.45,108.45,108.24,108.38,6922.660897782585,83.2367,83.2367,83.0755,83.183,6922.6609
2014-05-16 10:25:00,108.31,108.36,108.21,108.31,5624.66197944835,83.1292,83.1676,83.0525,83.1292,5624.662
2014-05-16 10:30:00,108.3,108.43,108.27,108.4,15575.987020010816,83.1216,83.2213,83.0985,83.1983,15575.987
2014-05-16 10:35:00,108.4,108.46,108.3,108.35,31260.140616549485,83.1983,83.2444,83.1216,83.1599,31260.1406
2014-05-16 10:40:00,108.35,108.61,108.31,108.37,23688.480259599783,83.1599,83.3595,83.1292,83.1753,23688.4803
2014-05-16 10:45:00,108.37,108.46,108.22,108.46,31043.80746349378,83.1753,83.2444,83.0602,83.2444,31043.8075
2014-05-16 10:50:00,108.48,108.79,108.48,108.75,5516.495402920497,83.2597,83.4976,83.2597,83.4669,5516.4954
2014-05-16 10:55:00,108.7,108.74,108.55,108.55,7571.660356949702,83.4286,83.4593,83.3134,83.3134,7571.6604
2014-05-16 11:00:00,108.53,108.63,108.46,108.63,6706.327744726879,83.2981,83.3748,83.2444,83.3748,6706.3277
2014-05-16 11:05:00,108.63,108.7,108.59,108.62,15792.320173066522,83.3748,83.4286,83.3441,83.3672,15792.3202
2014-05-16 11:10:00,108.67,108.69,108.64,108.65,7463.49378042185,83.4055,83.4209,83.3825,83.3902,7463.4938
2014-05-16 11:15:00,108.61,108.73,108.61,108.64,18712.81773931855,83.3595,83.4516,83.3595,83.3825,18712.8177
2014-05-16 11:20:00,108.61,108.7,108.55,108.7,8545.159545700379,83.3595,83.4286,83.3134,83.4286,8545.1595
2014-05-16 11:25:00,108.68,108.77,108.58,108.69,22390.48134126555,83.4132,83.4823,83.3365,83.4209,22390.4813
2014-05-16 11:30:00,108.69,109.05,108.64,109.05,15359.65386695511,83.4209,83.6972,83.3825,83.6972,15359.6539
2014-05-16 11:35:00,109.03,109.07,109.0,109.03,5516.495402920497,83.6818,83.7125,83.6588,83.6818,5516.4954
2014-05-16 11:40:00,109.0,109.08,109.0,109.02,5083.829096809086,83.6588,83.7202,83.6588,83.6742,5083.8291
2014-05-16 11:45:00,109.03,109.1,109.03,109.07,3028.664142779881,83.6818,83.7356,83.6818,83.7125,3028.6641
2014-05-16 11:50:00,109.1,109.14,108.96,108.96,2271.4981070849108,83.7356,83.7663,83.6281,83.6281,2271.4981
2014-05-16 11:55:00,108.94,109.07,108.94,109.07,3028.664142779881,83.6128,83.7125,83.6128,83.7125,3028.6641
2014-05-16 12:00:00,109.03,109.09,108.95,109.0,6381.828015143321,83.6818,83.7279,83.6204,83.6588,6381.828
2014-05-16 12:05:00,109.04,109.04,108.91,108.91,1297.9989183342348,83.6895,83.6895,83.5897,83.5897,1297.9989
2014-05-16 12:10:00,108.91,108.95,108.88,108.93,6273.661438615468,83.5897,83.6204,83.5667,83.6051,6273.6614
2014-05-16 12:15:00,108.93,108.96,108.93,108.94,4975.662520281233,83.6051,83.6281,83.6051,83.6128,4975.6625
2014-05-16 12:20:00,108.95,108.95,108.92,108.92,8436.992969172525,83.6204,83.6204,83.5974,83.5974,8436.993
2014-05-16 12:25:00,108.92,108.94,108.79,108.86,7138.994050838291,83.5974,83.6128,83.4976,83.5514,7138.9941
2014-05-16 12:30:00,108.86,108.94,108.81,108.94,3677.6636019469984,83.5514,83.6128,83.513,83.6128,3677.6636
2014-05-16 12:35:00,108.92,108.92,108.82,108.86,1406.1654948620876,83.5974,83.5974,83.5207,83.5514,1406.1655
2014-05-16 12:40:00,108.81,108.84,108.77,108.79,4542.9962141698215,83.513,83.536,83.4823,83.4976,4542.9962
2014-05-16 12:45:00,108.8,108.85,108.79,108.79,1297.9989183342348,83.5053,83.5437,83.4976,83.4976,1297.9989
2014-05-16 12:50:00,108.8,108.9,108.8,108.9,1622.4986479177933,83.5053,83.5821,83.5053,83.5821,1622.4986
2014-05-16 12:55:00,108.92,108.92,108.89,108.92,1622.4986479177933,83.5974,83.5974,83.5744,83.5974,1622.4986
2014-05-16 13:00:00,108.89,108.89,108.76,108.79,3893.996755002704,83.5744,83.5744,83.4746,83.4976,3893.9968
2014-05-16 13:05:00,108.73,108.86,108.72,108.86,2055.164954029205,83.4516,83.5514,83.4439,83.5514,2055.165
2014-05-16 13:10:00,108.83,108.85,108.8,108.84,1946.998377501352,83.5283,83.5437,83.5053,83.536,1946.9984
2014-05-16 13:15:00,108.86,108.9,108.82,108.87,1946.998377501352,83.5514,83.5821,83.5207,83.559,1946.9984
2014-05-16 13:20:00,108.89,108.92,108.89,108.92,1622.4986479177933,83.5744,83.5974,83.5744,83.5974,1622.4986
2014-05-16 13:25:00,108.96,108.96,108.85,108.88,1946.998377501352,83.6281,83.6281,83.5437,83.5667,1946.9984
2014-05-16 13:30:00,108.87,109.04,108.87,109.01,3785.830178474851,83.559,83.6895,83.559,83.6665,3785.8302
2014-05-16 13:35:00,109.04,109.06,108.98,109.04,2704.164413196322,83.6895,83.7049,83.6435,83.6895,2704.1644
2014-05-16 13:40:00,109.04,109.08,108.98,109.03,2487.8312601406165,83.6895,83.7202,83.6435,83.6818,2487.8313
2014-05-16 13:45:00,109.01,109.01,108.9,108.93,2595.997836668469,83.6665,83.6665,83.5821,83.6051,2595.9978
2014-05-16 13:50:00,108.92,109.01,108.92,109.0,2379.6646836127634,83.5974,83.6665,83.5974,83.6588,2379.6647
2014-05-16 13:55:00,108.95,108.96,108.92,108.95,1406.1654948620876,83.6204,83.6281,83.5974,83.6204,1406.1655
2014-05-16 14:00:00,108.95,108.95,108.81,108.85,3785.830178474851,83.6204,83.6204,83.513,83.5437,3785.8302
2014-05-16 14:05:00,108.83,108.9,108.83,108.85,4002.163331530557,83.5283,83.5821,83.5283,83.5437,4002.1633
2014-05-16 14:10:00,108.92,108.92,108.86,108.89,2379.6646836127634,83.5974,83.5974,83.5514,83.5744,2379.6647
2014-05-16 14:15:00,108.88,108.94,108.86,108.89,4218.496484586262,83.5667,83.6128,83.5514,83.5744,4218.4965
2014-05-16 14:20:00,108.94,108.97,108.89,108.97,4542.9962141698215,83.6128,83.6358,83.5744,83.6358,4542.9962
2014-05-16 14:25:00,108.97,109.01,108.91,108.96,11681.990265008111,83.6358,83.6665,83.5897,83.6281,11681.9903
2014-05-16 14:30:00,108.98,109.02,108.96,109.02,2920.497566252028,83.6435,83.6742,83.6281,83.6742,2920.4976
2014-05-16 14:35:00,109.01,109.04,108.98,109.02,2055.164954029205,83.6665,83.6895,83.6435,83.6742,2055.165
2014-05-16 14:40:00,109.03,109.15,109.03,109.15,3569.4970254191453,83.6818,83.7739,83.6818,83.7739,3569.497
2014-05-16 14:45:00,109.13,109.16,109.12,109.12,3028.664142779881,83.7586,83.7816,83.7509,83.7509,3028.6641
2014-05-16 14:50:00,109.12,109.16,109.09,109.16,2920.497566252028,83.7509,83.7816,83.7279,83.7816,2920.4976
2014-05-16 14:55:00,109.16,109.31,109.14,109.31,4651.162790697675,83.7816,83.8967,83.7663,83.8967,4651.1628
2014-05-16 15:00:00,109.32,109.43,109.31,109.4,6165.494862087615,83.9044,83.9888,83.8967,83.9658,6165.4949
2014-05-16 15:05:00,109.41,109.48,109.37,109.46,8112.493239588966,83.9735,84.0272,83.9428,84.0119,8112.4932
2014-05-16 15:10:00,109.51,109.53,109.46,109.48,7679.826933477555,84.0502,84.0656,84.0119,84.0272,7679.8269
2014-05-16 15:15:00,109.49,109.49,109.36,109.38,8653.32612222823,84.0349,84.0349,83.9351,83.9505,8653.3261
2014-05-16 15:20:00,109.38,109.4,109.37,109.39,4218.496484586262,83.9505,83.9658,83.9428,83.9581,4218.4965
2014-05-16 15:25:00,109.37,109.4,109.35,109.35,3244.9972958355866,83.9428,83.9658,83.9274,83.9274,3244.9973
2014-05-16 15:30:00,109.39,109.53,109.39,109.51,8220.65981611682,83.9581,84.0656,83.9581,84.0502,8220.6598
2014-05-16 15:35:00,109.51,109.56,109.45,109.47,13845.32179556517,84.0502,84.0886,84.0042,84.0195,13845.3218
2014-05-16 15:40:00,109.47,109.53,109.44,109.52,12330.98972417523,84.0195,84.0656,83.9965,84.0579,12330.9897
2014-05-16 15:45:00,109.52,109.54,109.46,109.53,16333.153055705789,84.0579,84.0733,84.0119,84.0656,16333.1531
2014-05-16 15:50:00,109.54,109.54,109.49,109.53,15684.153596538668,84.0733,84.0733,84.0349,84.0656,15684.1536
2014-05-16 15:55:00,109.52,109.59,109.47,109.54,41644.13196322336,84.0579,84.1116,84.0195,84.0733,41644.132
2014-05-19 09:30:00,109.54,109.82,109.12,109.66,20551.64954029205,84.0733,84.2882,83.7509,84.1654,20551.6495
2014-05-19 09:35:00,109.71,110.27,109.71,110.27,8112.493239588966,84.2037,84.6336,84.2037,84.6336,8112.4932
2014-05-19 09:40:00,110.27,110.32,110.04,110.31,5516.495402920497,84.6336,84.6719,84.457,84.6643,5516.4954
2014-05-19 09:45:00,110.32,110.4,110.14,110.15,9626.825310978908,84.6719,84.7333,84.5338,84.5415,9626.8253
2014-05-19 09:50:00,110.15,110.18,109.97,110.02,9194.159004867495,84.5415,84.5645,84.4033,84.4417,9194.159
2014-05-19 09:55:00,110.03,110.14,109.95,110.06,12439.156300703082,84.4494,84.5338,84.388,84.4724,12439.1563
2014-05-19 10:00:00,110.05,110.1,109.79,109.87,8545.159545700379,84.4647,84.5031,84.2651,84.3266,8545.1595
2014-05-19 10:05:00,109.85,110.02,109.85,110.02,10059.491617090318,84.3112,84.4417,84.3112,84.4417,10059.4916
2014-05-19 10:10:00,109.98,109.98,109.73,109.75,18929.15089237425,84.411,84.411,84.2191,84.2344,18929.1509
2014-05-19 10:15:00,109.8,109.93,109.79,109.79,8869.659275283937,84.2728,84.3726,84.2651,84.2651,8869.6593
2014-05-19 10:20:00,109.84,109.92,109.73,109.73,16765.819361817197,84.3035,84.3649,84.2191,84.2191,16765.8194
2014-05-19 10:25:00,109.76,109.96,109.76,109.8,14926.9875608437,84.2421,84.3956,84.2421,84.2728,14926.9876
2014-05-19 10:30:00,109.79,109.88,109.7,109.71,10708.491076257436,84.2651,84.3342,84.1961,84.2037,10708.4911
2014-05-19 10:35:00,109.68,109.75,109.63,109.63,2812.330989724175,84.1807,84.2344,84.1423,84.1423,2812.331
2014-05-19 10:40:00,109.68,109.75,109.66,109.75,7247.160627366144,84.1807,84.2344,84.1654,84.2344,7247.1606
2014-05-19 10:45:00,109.74,109.8,109.7,109.7,3893.996755002704,84.2268,84.2728,84.1961,84.1961,3893.9968
2014-05-19 10:50:00,109.75,109.77,109.67,109.67,4651.162790697675,84.2344,84.2498,84.173,84.173,4651.1628
2014-05-19 10:55:00,109.73,109.76,109.71,109.72,5083.829096809086,84.2191,84.2421,84.2037,84.2114,5083.8291
2014-05-19 11:00:00,109.71,109.78,109.69,109.76,3244.9972958355866,84.2037,84.2575,84.1884,84.2421,3244.9973
2014-05-19 11:05:00,109.8,109.94,109.79,109.94,3244.9972958355866,84.2728,84.3803,84.2651,84.3803,3244.9973
2014-05-19 11:10:00,109.96,110.03,109.93,109.97,12763.656030286642,84.3956,84.4494,84.3726,84.4033,12763.656
2014-05-19 11:15:00,109.95,109.97,109.86,109.86,2163.3315305570577,84.388,84.4033,84.3189,84.3189,2163.3315
2014-05-19 11:20:00,109.88,109.88,109.77,109.78,5191.995673336939,84.3342,84.3342,84.2498,84.2575,5191.9957
2014-05-19 11:25:00,109.81,109.82,109.76,109.76,1946.998377501352,84.2805,84.2882,84.2421,84.2421,1946.9984
2014-05-19 11:30:00,109.76,109.81,109.68,109.68,4110.32990805841,84.2421,84.2805,84.1807,84.1807,4110.3299
2014-05-19 11:35:00,109.68,109.74,109.64,109.73,7463.49378042185,84.1807,84.2268,84.15,84.2191,7463.4938
2014-05-19 11:40:00,109.71,109.71,109.63,109.64,4867.49594375338,84.2037,84.2037,84.1423,84.15,4867.4959
2014-05-19 11:45:00,109.64,109.67,109.61,109.61,4110.32990805841,84.15,84.173,84.127,84.127,4110.3299
2014-05-19 11:50:00,109.62,109.62,109.59,109.61,1514.3320713899404,84.1347,84.1347,84.1116,84.127,1514.3321
2014-05-19 11:55:00,109.62,109.64,109.6,109.6,3785.830178474851,84.1347,84.15,84.1193,84.1193,3785.8302
2014-05-19 12:00:00,109.65,109.68,109.62,109.67,8545.159545700379,84.1577,84.1807,84.1347,84.173,8545.1595
2014-05-19 12:05:00,109.68,109.78,109.67,109.78,9085.992428339645,84.1807,84.2575,84.173,84.2575,9085.9924
2014-05-19 12:10:00,109.78,109.78,109.71,109.72,1189.8323418063817,84.2575,84.2575,84.2037,84.2114,1189.8323
2014-05-19 12:15:00,109.73,109.78,109.69,109.77,2812.330989724175,84.2191,84.2575,84.1884,84.2498,2812.331
2014-05-19 12:20:00,109.77,109.78,109.72,109.76,3353.16387236344,84.2498,84.2575,84.2114,84.2421,3353.1639
2014-05-19 12:25:00,109.77,109.77,109.73,109.73,540.8328826392644,84.2498,84.2498,84.2191,84.2191,540.8329
2014-05-19 12:30:00,109.77,109.77,109.57,109.57,4110.32990805841,84.2498,84.2498,84.0963,84.0963,4110.3299
2014-05-19 12:35:00,109.59,109.62,109.47,109.47,4759.329367225527,84.1116,84.1347,84.0195,84.0195,4759.3294
2014-05-19 12:40:00,109.47,109.5,109.46,109.46,1297.9989183342348,84.0195,84.0426,84.0119,84.0119,1297.9989
2014-05-19 12:45:00,109.45,109.45,109.41,109.41,1406.1654948620876,84.0042,84.0042,83.9735,83.9735,1406.1655
2014-05-19 12:50:00,109.41,109.43,109.41,109.43,865.3326122228232,83.9735,83.9888,83.9735,83.9888,865.3326
2014-05-19 12:55:00,109.43,109.44,109.39,109.39,2379.6646836127634,83.9888,83.9965,83.9581,83.9581,2379.6647
2014-05-19 13:00:00,109.35,109.39,109.32,109.36,5949.161709031909,83.9274,83.9581,83.9044,83.9351,5949.1617
2014-05-19 13:05:00,109.38,109.38,109.35,109.35,1297.9989183342348,83.9505,83.9505,83.9274,83.9274,1297.9989
2014-05-19 13:10:00,109.38,109.41,109.38,109.41,3028.664142779881,83.9505,83.9735,83.9505,83.9735,3028.6641
2014-05-19 13:15:00,109.41,109.41,109.27,109.31,3785.830178474851,83.9735,83.9735,83.866,83.8967,3785.8302
2014-05-19 13:20:00,109.29,109.32,109.29,109.29,2379.6646836127634,83.8814,83.9044,83.8814,83.8814,2379.6647
2014-05-19 13:25:00,109.29,109.29,109.21,109.21,648.9994591671174,83.8814,83.8814,83.82,83.82,648.9995
2014-05-19 13:30:00,109.2,109.23,109.2,109.21,3893.996755002704,83.8123,83.8353,83.8123,83.82,3893.9968
2014-05-19 13:35:00,109.2,109.2,109.15,109.15,1406.1654948620876,83.8123,83.8123,83.7739,83.7739,1406.1655
2014-05-19 13:40:00,109.15,109.18,109.02,109.04,13953.488372093025,83.7739,83.797,83.6742,83.6895,13953.4884
2014-05-19 13:45:00,109.04,109.16,109.04,109.15,2379.6646836127634,83.6895,83.7816,83.6895,83.7739,2379.6647
2014-05-19 13:50:00,109.15,109.17,109.13,109.13,2055.164954029205,83.7739,83.7893,83.7586,83.7586,2055.165
2014-05-19 13:55:00,109.13,109.26,109.13,109.22,2812.330989724175,83.7586,83.8584,83.7586,83.8277,2812.331
2014-05-19 14:00:00,109.26,109.31,109.26,109.31,3353.16387236344,83.8584,83.8967,83.8584,83.8967,3353.1639
2014-05-19 14:05:00,109.28,109.28,109.19,109.21,1297.9989183342348,83.8737,83.8737,83.8046,83.82,1297.9989
2014-05-19 14:10:00,109.18,109.24,109.18,109.24,3136.830719307734,83.797,83.843,83.797,83.843,3136.8307
2014-05-19 14:15:00,109.26,109.28,109.25,109.28,2055.164954029205,83.8584,83.8737,83.8507,83.8737,2055.165
2014-05-19 14:20:00,109.29,109.4,109.28,109.39,3244.9972958355866,83.8814,83.9658,83.8737,83.9581,3244.9973
2014-05-19 14:25:00,109.41,109.43,109.35,109.35,4002.163331530557,83.9735,83.9888,83.9274,83.9274,4002.1633
2014-05-19 14:30:00,109.34,109.34,109.25,109.25,1946.998377501352,83.9198,83.9198,83.8507,83.8507,1946.9984
2014-05-19 14:35:00,109.29,109.3,109.29,109.3,2920.497566252028,83.8814,83.8891,83.8814,83.8891,2920.4976
2014-05-19 14:40:00,109.26,109.27,109.26,109.26,432.6663061114116,83.8584,83.866,83.8584,83.8584,432.6663
2014-05-19 14:45:00,109.26,109.31,109.26,109.29,648.9994591671174,83.8584,83.8967,83.8584,83.8814,648.9995
2014-05-19 14:50:00,109.29,109.31,109.28,109.31,2595.997836668469,83.8814,83.8967,83.8737,83.8967,2595.9978
2014-05-19 14:55:00,109.33,109.33,109.16,109.21,2271.4981070849108,83.9121,83.9121,83.7816,83.82,2271.4981
2014-05-19 15:00:00,109.18,109.27,109.18,109.24,2487.8312601406165,83.797,83.866,83.797,83.843,2487.8313
2014-05-19 15:05:00,109.24,109.27,109.24,109.27,1838.8318009734992,83.843,83.866,83.843,83.866,1838.8318
2014-05-19 15:10:00,109.26,109.28,109.23,109.23,4434.8296376419685,83.8584,83.8737,83.8353,83.8353,4434.8296
2014-05-19 15:15:00,109.2,109.22,109.1,109.16,5732.828555976204,83.8123,83.8277,83.7356,83.7816,5732.8286
2014-05-19 15:20:00,109.15,109.21,109.15,109.16,3569.4970254191453,83.7739,83.82,83.7739,83.7816,3569.497
2014-05-19 15:25:00,109.17,109.2,109.14,109.14,4326.663061114115,83.7893,83.8123,83.7663,83.7663,4326.6631
2014-05-19 15:30:00,109.16,109.29,109.14,109.29,6057.328285559762,83.7816,83.8814,83.7663,83.8814,6057.3283
2014-05-19 15:35:00,109.27,109.34,109.27,109.3,7247.160627366144,83.866,83.9198,83.866,83.8891,7247.1606
2014-05-19 15:40:00,109.28,109.34,109.28,109.28,10275.824770146024,83.8737,83.9198,83.8737,83.8737,10275.8248
2014-05-19 15:45:00,109.3,109.42,109.29,109.42,11141.157382368849,83.8891,83.9812,83.8814,83.9812,11141.1574
2014-05-19 15:50:00,109.42,109.43,109.38,109.41,14926.9875608437,83.9812,83.9888,83.9505,83.9735,14926.9876
2014-05-19 15:55:00,109.42,109.42,109.29,109.31,32017.306652244457,83.9812,83.9812,83.8814,83.8967,32017.3067
2014-05-20 09:30:00,108.92,108.99,108.4,108.78,18712.81773931855,83.5974,83.6511,83.1983,83.49,18712.8177
2014-05-20 09:35:00,108.8,109.33,108.68,109.17,7896.160086533261,83.5053,83.9121,83.4132,83.7893,7896.1601
2014-05-20 09:40:00,109.16,109.16,108.85,108.87,5516.495402920497,83.7816,83.7816,83.5437,83.559,5516.4954
2014-05-20 09:45:00,108.99,109.07,108.75,108.77,4002.163331530557,83.6511,83.7125,83.4669,83.4823,4002.1633
2014-05-20 09:50:00,108.79,108.9,108.65,108.67,8004.326663061114,83.4976,83.5821,83.3902,83.4055,8004.3267
2014-05-20 09:55:00,108.74,108.81,108.61,108.69,5300.162249864791,83.4593,83.513,83.3595,83.4209,5300.1622
2014-05-20 10:00:00,108.74,108.98,108.74,108.92,7787.993510005408,83.4593,83.6435,83.4593,83.5974,7787.9935
2014-05-20 10:05:00,108.9,108.91,108.81,108.86,5408.328826392644,83.5821,83.5897,83.513,83.5514,5408.3288
2014-05-20 10:10:00,108.86,108.96,108.86,108.95,3893.996755002704,83.5514,83.6281,83.5514,83.6204,3893.9968
2014-05-20 10:15:00,108.98,109.04,108.92,109.0,5840.995132504056,83.6435,83.6895,83.5974,83.6588,5840.9951
2014-05-20 10:20:00,108.98,109.04,108.89,108.9,4759.329367225527,83.6435,83.6895,83.5744,83.5821,4759.3294
2014-05-20 10:25:00,108.9,108.93,108.73,108.73,4002.163331530557,83.5821,83.6051,83.4516,83.4516,4002.1633
2014-05-20 10:30:00,108.8,108.91,108.76,108.91,4759.329367225527,83.5053,83.5897,83.4746,83.5897,4759.3294
2014-05-20 10:35:00,108.87,109.01,108.87,108.91,6598.161168199026,83.559,83.6665,83.559,83.5897,6598.1612
2014-05-20 10:40:00,108.85,108.95,108.77,108.8,4651.162790697675,83.5437,83.6204,83.4823,83.5053,4651.1628
2014-05-20 10:45:00,108.79,108.79,108.69,108.71,6381.828015143321,83.4976,83.4976,83.4209,83.4362,6381.828
2014-05-20 10:50:00,108.71,108.74,108.63,108.68,4002.163331530557,83.4362,83.4593,83.3748,83.4132,4002.1633
2014-05-20 10:55:00,108.68,108.9,108.68,108.9,6273.661438615468,83.4132,83.5821,83.4132,83.5821,6273.6614
2014-05-20 11:00:00,108.88,108.88,108.81,108.88,5083.829096809086,83.5667,83.5667,83.513,83.5667,5083.8291
2014-05-20 11:05:00,108.9,108.93,108.78,108.78,2812.330989724175,83.5821,83.6051,83.49,83.49,2812.331
2014-05-20 11:10:00,108.77,108.8,108.67,108.77,7571.660356949702,83.4823,83.5053,83.4055,83.4823,7571.6604
2014-05-20 11:15:00,108.8,108.8,108.67,108.68,3461.3304488912927,83.5053,83.5053,83.4055,83.4132,3461.3304
2014-05-20 11:20:00,108.68,108.74,108.66,108.72,4542.9962141698215,83.4132,83.4593,83.3979,83.4439,4542.9962
2014-05-20 11:25:00,108.72,108.73,108.66,108.71,4542.9962141698215,83.4439,83.4516,83.3979,83.4362,4542.9962
2014-05-20 11:30:00,108.64,108.64,108.57,108.57,4326.663061114115,83.3825,83.3825,83.3288,83.3288,4326.6631
2014-05-20 11:35:00,108.58,108.62,108.55,108.62,5624.66197944835,83.3365,83.3672,83.3134,83.3672,5624.662
2014-05-20 11:40:00,108.62,108.77,108.61,108.74,4326.663061114115,83.3672,83.4823,83.3595,83.4593,4326.6631
2014-05-20 11:45:00,108.76,108.77,108.75,108.75,1406.1654948620876,83.4746,83.4823,83.4669,83.4669,1406.1655
2014-05-20 11:50:00,108.71,108.76,108.54,108.54,2812.330989724175,83.4362,83.4746,83.3058,83.3058,2812.331
2014-05-20 11:55:00,108.54,108.56,108.48,108.48,3785.830178474851,83.3058,83.3211,83.2597,83.2597,3785.8302
2014-05-20 12:00:00,108.49,108.5,108.27,108.34,5191.995673336939,83.2674,83.2751,83.0985,83.1523,5191.9957
2014-05-20 12:05:00,108.31,108.35,108.29,108.32,4002.163331530557,83.1292,83.1599,83.1139,83.1369,4002.1633
2014-05-20 12:10:00,108.34,108.34,108.14,108.23,6057.328285559762,83.1523,83.1523,82.9988,83.0678,6057.3283
2014-05-20 12:15:00,108.21,108.31,108.18,108.31,4434.8296376419685,83.0525,83.1292,83.0295,83.1292,4434.8296
2014-05-20 12:20:00,108.28,108.37,108.27,108.28,3244.9972958355866,83.1062,83.1753,83.0985,83.1062,3244.9973
2014-05-20 12:25:00,108.24,108.31,108.24,108.25,3461.3304488912927,83.0755,83.1292,83.0755,83.0832,3461.3304
2014-05-20 12:30:00,108.26,108.33,108.24,108.31,11141.157382368849,83.0909,83.1446,83.0755,83.1292,11141.1574
2014-05-20 12:35:00,108.23,108.28,108.1,108.1,2812.330989724175,83.0678,83.1062,82.9681,82.9681,2812.331
2014-05-20 12:40:00,108.12,108.21,108.11,108.19,3785.830178474851,82.9834,83.0525,82.9757,83.0371,3785.8302
2014-05-20 12:45:00,108.18,108.18,108.13,108.14,1946.998377501352,83.0295,83.0295,82.9911,82.9988,1946.9984
2014-05-20 12:50:00,108.11,108.17,108.09,108.17,3136.830719307734,82.9757,83.0218,82.9604,83.0218,3136.8307
2014-05-20 12:55:00,108.15,108.17,108.1,108.13,3893.996755002704,83.0064,83.0218,82.9681,82.9911,3893.9968
2014-05-20 13:00:00,108.07,108.12,108.03,108.11,4651.162790697675,82.945,82.9834,82.9143,82.9757,4651.1628
2014-05-20 13:05:00,108.13,108.14,108.05,108.06,4110.32990805841,82.9911,82.9988,82.9297,82.9374,4110.3299
2014-05-20 13:10:00,108.06,108.06,107.93,107.97,5732.828555976204,82.9374,82.9374,82.8376,82.8683,5732.8286
2014-05-20 13:15:00,107.9,107.94,107.83,107.88,5732.828555976204,82.8146,82.8453,82.7608,82.7992,5732.8286
2014-05-20 13:20:00,107.86,107.93,107.81,107.92,7896.160086533261,82.7839,82.8376,82.7455,82.8299,7896.1601
2014-05-20 13:25:00,107.91,107.91,107.76,107.82,13953.488372093025,82.8222,82.8222,82.7071,82.7532,13953.4884
2014-05-20 13:30:00,107.84,107.84,107.77,107.8,6598.161168199026,82.7685,82.7685,82.7148,82.7378,6598.1612
2014-05-20 13:35:00,107.77,107.81,107.71,107.71,8761.492698756085,82.7148,82.7455,82.6687,82.6687,8761.4927
2014-05-20 13:40:00,107.72,107.72,107.55,107.58,7138.994050838291,82.6764,82.6764,82.5459,82.5689,7138.9941
2014-05-20 13:45:00,107.59,107.63,107.51,107.56,6057.328285559762,82.5766,82.6073,82.5152,82.5536,6057.3283
2014-05-20 13:50:00,107.58,107.68,107.58,107.61,5624.66197944835,82.5689,82.6457,82.5689,82.592,5624.662
2014-05-20 13:55:00,107.62,107.7,107.55,107.61,9518.658734451054,82.5996,82.661,82.5459,82.592,9518.6587
2014-05-20 14:00:00,107.69,107.75,107.62,107.75,3785.830178474851,82.6534,82.6994,82.5996,82.6994,3785.8302
2014-05-20 14:05:00,107.78,107.81,107.77,107.8,2595.997836668469,82.7224,82.7455,82.7148,82.7378,2595.9978
2014-05-20 14:10:00,107.78,107.82,107.72,107.72,4975.662520281233,82.7224,82.7532,82.6764,82.6764,4975.6625
2014-05-20 14:15:00,107.72,107.86,107.7,107.82,3461.3304488912927,82.6764,82.7839,82.661,82.7532,3461.3304
2014-05-20 14:20:00,107.87,107.92,107.87,107.91,973.499188750676,82.7915,82.8299,82.7915,82.8222,973.4992
2014-05-20 14:25:00,107.88,107.91,107.82,107.89,6489.994591671173,82.7992,82.8222,82.7532,82.8069,6489.9946
2014-05-20 14:30:00,107.87,107.89,107.82,107.89,3353.16387236344,82.7915,82.8069,82.7532,82.8069,3353.1639
2014-05-20 14:35:00,107.85,107.87,107.74,107.78,4434.8296376419685,82.7762,82.7915,82.6917,82.7224,4434.8296
2014-05-20 14:40:00,107.82,107.87,107.77,107.82,4110.32990805841,82.7532,82.7915,82.7148,82.7532,4110.3299
2014-05-20 14:45:00,107.84,107.96,107.83,107.91,5083.829096809086,82.7685,82.8606,82.7608,82.8222,5083.8291
2014-05-20 14:50:00,107.94,107.94,107.8,107.8,1622.4986479177933,82.8453,82.8453,82.7378,82.7378,1622.4986
2014-05-20 14:55:00,107.82,107.89,107.78,107.82,4002.163331530557,82.7532,82.8069,82.7224,82.7532,4002.1633
2014-05-20 15:00:00,107.82,107.95,107.82,107.94,5300.162249864791,82.7532,82.8529,82.7532,82.8453,5300.1622
2014-05-20 15:05:00,107.92,107.97,107.89,107.92,2920.497566252028,82.8299,82.8683,82.8069,82.8299,2920.4976
2014-05-20 15:10:00,107.91,107.92,107.82,107.83,3136.830719307734,82.8222,82.8299,82.7532,82.7608,3136.8307
2014-05-20 15:15:00,107.85,108.04,107.85,108.04,4975.662520281233,82.7762,82.922,82.7762,82.922,4975.6625
2014-05-20 15:20:00,108.06,108.07,107.94,108.0,7463.49378042185,82.9374,82.945,82.8453,82.8913,7463.4938
2014-05-20 15:25:00,108.02,108.14,108.02,108.02,6598.161168199026,82.9067,82.9988,82.9067,82.9067,6598.1612
2014-05-20 15:30:00,108.01,108.06,107.97,108.06,7030.8274743104375,82.899,82.9374,82.8683,82.9374,7030.8275
2014-05-20 15:35:00,108.04,108.19,108.03,108.16,7787.993510005408,82.922,83.0371,82.9143,83.0141,7787.9935
2014-05-20 15:40:00,108.14,108.16,108.07,108.12,11357.490535424551,82.9988,83.0141,82.945,82.9834,11357.4905
2014-05-20 15:45:00,108.1,108.1,107.95,107.95,13520.82206598161,82.9681,82.9681,82.8529,82.8529,13520.8221
2014-05-20 15:50:00,107.94,108.03,107.94,107.99,18063.81828015144,82.8453,82.9143,82.8453,82.8836,18063.8183
2014-05-20 15:55:00,107.99,108.01,107.93,107.94,40778.79935100054,82.8836,82.899,82.8376,82.8453,40778.7994
2014-05-21 09:30:00,108.32,108.55,107.81,108.48,11681.990265008111,83.1369,83.3134,82.7455,83.2597,11681.9903
2014-05-21 09:35:00,108.55,108.96,108.54,108.93,2595.997836668469,83.3134,83.6281,83.3058,83.6051,2595.9978
2014-05-21 09:40:00,108.86,109.09,108.8,108.94,5949.161709031909,83.5514,83.7279,83.5053,83.6128,5949.1617
2014-05-21 09:45:00,109.03,109.04,108.82,108.89,3893.996755002704,83.6818,83.6895,83.5207,83.5744,3893.9968
2014-05-21 09:50:00,108.87,108.87,108.66,108.76,5408.328826392644,83.559,83.559,83.3979,83.4746,5408.3288
2014-05-21 09:55:00,108.76,108.79,108.65,108.73,3136.830719307734,83.4746,83.4976,83.3902,83.4516,3136.8307
2014-05-21 10:00:00,108.81,108.92,108.8,108.89,5408.328826392644,83.513,83.5974,83.5053,83.5744,5408.3288
2014-05-21 10:05:00,108.9,109.03,108.9,108.98,5624.66197944835,83.5821,83.6818,83.5821,83.6435,5624.662
2014-05-21 10:10:00,109.01,109.05,108.88,108.9,6165.494862087615,83.6665,83.6972,83.5667,83.5821,6165.4949
2014-05-21 10:15:00,108.9,108.99,108.9,108.99,8004.326663061114,83.5821,83.6511,83.5821,83.6511,8004.3267
2014-05-21 10:20:00,108.94,109.04,108.93,108.97,7679.826933477555,83.6128,83.6895,83.6051,83.6358,7679.8269
2014-05-21 10:25:00,108.94,109.04,108.94,108.98,1514.3320713899404,83.6128,83.6895,83.6128,83.6435,1514.3321
2014-05-21 10:30:00,108.99,109.06,108.96,109.06,1838.8318009734992,83.6511,83.7049,83.6281,83.7049,1838.8318
2014-05-21 10:35:00,109.07,109.17,109.07,109.17,6706.327744726879,83.7125,83.7893,83.7125,83.7893,6706.3277
2014-05-21 10:40:00,109.11,109.12,109.09,109.12,2812.330989724175,83.7432,83.7509,83.7279,83.7509,2812.331
2014-05-21 10:45:00,109.15,109.25,109.15,109.22,3785.830178474851,83.7739,83.8507,83.7739,83.8277,3785.8302
2014-05-21 10:50:00,109.18,109.25,109.15,109.25,6057.328285559762,83.797,83.8507,83.7739,83.8507,6057.3283
2014-05-21 10:55:00,109.27,109.33,109.19,109.24,3893.996755002704,83.866,83.9121,83.8046,83.843,3893.9968
2014-05-21 11:00:00,109.2,109.33,109.2,109.33,2704.164413196322,83.8123,83.9121,83.8123,83.9121,2704.1644
2014-05-21 11:05:00,109.29,109.33,109.28,109.29,3569.4970254191453,83.8814,83.9121,83.8737,83.8814,3569.497
2014-05-21 11:10:00,109.32,109.32,109.25,109.32,1838.8318009734992,83.9044,83.9044,83.8507,83.9044,1838.8318
2014-05-21 11:15:00,109.29,109.3,109.2,109.2,2487.8312601406165,83.8814,83.8891,83.8123,83.8123,2487.8313
2014-05-21 11:20:00,109.18,109.26,109.16,109.23,6814.494321254732,83.797,83.8584,83.7816,83.8353,6814.4943
2014-05-21 11:25:00,109.22,109.31,109.16,109.31,7679.826933477555,83.8277,83.8967,83.7816,83.8967,7679.8269
2014-05-21 11:30:00,109.29,109.32,109.27,109.31,5408.328826392644,83.8814,83.9044,83.866,83.8967,5408.3288
2014-05-21 11:35:00,109.31,109.34,109.22,109.27,10816.657652785289,83.8967,83.9198,83.8277,83.866,10816.6577
2014-05-21 11:40:00,109.27,109.27,109.12,109.15,3677.6636019469984,83.866,83.866,83.7509,83.7739,3677.6636
2014-05-21 11:45:00,109.12,109.16,109.09,109.14,7571.660356949702,83.7509,83.7816,83.7279,83.7663,7571.6604
2014-05-21 11:50:00,109.11,109.18,109.09,109.18,2487.8312601406165,83.7432,83.797,83.7279,83.797,2487.8313
2014-05-21 11:55:00,109.15,109.16,109.09,109.12,7463.49378042185,83.7739,83.7816,83.7279,83.7509,7463.4938
2014-05-21 12:00:00,109.14,109.18,109.13,109.16,2487.8312601406165,83.7663,83.797,83.7586,83.7816,2487.8313
2014-05-21 12:05:00,109.19,109.24,109.1,109.14,4867.49594375338,83.8046,83.843,83.7356,83.7663,4867.4959
2014-05-21 12:10:00,109.09,109.15,109.09,109.12,3893.996755002704,83.7279,83.7739,83.7279,83.7509,3893.9968
2014-05-21 12:15:00,109.16,109.17,109.16,109.17,324.4997295835587,83.7816,83.7893,83.7816,83.7893,324.4997
2014-05-21 12:20:00,109.19,109.19,109.11,109.11,3353.16387236344,83.8046,83.8046,83.7432,83.7432,3353.1639
2014-05-21 12:25:00,109.18,109.26,109.17,109.22,5191.995673336939,83.797,83.8584,83.7893,83.8277,5191.9957
2014-05-21 12:30:00,109.26,109.41,109.26,109.35,7138.994050838291,83.8584,83.9735,83.8584,83.9274,7138.9941
2014-05-21 12:35:00,109.34,109.39,109.32,109.34,2487.8312601406165,83.9198,83.9581,83.9044,83.9198,2487.8313
2014-05-21 12:40:00,109.36,109.37,109.28,109.28,2704.164413196322,83.9351,83.9428,83.8737,83.8737,2704.1644
2014-05-21 12:45:00,109.29,109.29,109.24,109.24,648.9994591671174,83.8814,83.8814,83.843,83.843,648.9995
2014-05-21 12:50:00,109.25,109.32,109.25,109.32,2163.3315305570577,83.8507,83.9044,83.8507,83.9044,2163.3315
2014-05-21 12:55:00,109.37,109.41,109.35,109.35,757.1660356949702,83.9428,83.9735,83.9274,83.9274,757.166
2014-05-21 13:00:00,109.41,109.46,109.4,109.45,3244.9972958355866,83.9735,84.0119,83.9658,84.0042,3244.9973
2014-05-21 13:05:00,109.46,109.47,109.41,109.41,2163.3315305570577,84.0119,84.0195,83.9735,83.9735,2163.3315
2014-05-21 13:10:00,109.42,109.45,109.41,109.41,757.1660356949702,83.9812,84.0042,83.9735,83.9735,757.166
2014-05-21 13:15:00,109.41,109.43,109.39,109.41,6814.494321254732,83.9735,83.9888,83.9581,83.9735,6814.4943
2014-05-21 13:20:00,109.37,109.37,109.3,109.33,1081.6657652785289,83.9428,83.9428,83.8891,83.9121,1081.6658
2014-05-21 13:25:00,109.34,109.34,109.3,109.3,540.8328826392644,83.9198,83.9198,83.8891,83.8891,540.8329
2014-05-21 13:30:00,109.29,109.3,109.28,109.28,757.1660356949702,83.8814,83.8891,83.8737,83.8737,757.166
2014-05-21 13:35:00,109.29,109.29,109.25,109.29,1297.9989183342348,83.8814,83.8814,83.8507,83.8814,1297.9989
2014-05-21 13:40:00,109.3,109.31,109.3,109.3,865.3326122228232,83.8891,83.8967,83.8891,83.8891,865.3326
2014-05-21 13:45:00,109.33,109.33,109.29,109.29,757.1660356949702,83.9121,83.9121,83.8814,83.8814,757.166
2014-05-21 13:50:00,109.33,109.4,109.33,109.4,1406.1654948620876,83.9121,83.9658,83.9121,83.9658,1406.1655
2014-05-21 13:55:00,109.4,109.4,109.33,109.37,2595.997836668469,83.9658,83.9658,83.9121,83.9428,2595.9978
2014-05-21 14:00:00,109.39,109.74,109.39,109.7,20551.64954029205,83.9581,84.2268,83.9581,84.1961,20551.6495
2014-05-21 14:05:00,109.72,109.78,109.43,109.47,5840.995132504056,84.2114,84.2575,83.9888,84.0195,5840.9951
2014-05-21 14:10:00,109.41,109.51,109.41,109.5,13088.1557598702,83.9735,84.0502,83.9735,84.0426,13088.1558
2014-05-21 14:15:00,109.47,109.56,109.47,109.54,3353.16387236344,84.0195,84.0886,84.0195,84.0733,3353.1639
2014-05-21 14:20:00,109.5,109.62,109.49,109.51,3461.3304488912927,84.0426,84.1347,84.0349,84.0502,3461.3304
2014-05-21 14:25:00,109.54,109.58,109.53,109.53,3136.830719307734,84.0733,84.104,84.0656,84.0656,3136.8307
2014-05-21 14:30:00,109.57,109.61,109.53,109.61,3785.830178474851,84.0963,84.127,84.0656,84.127,3785.8302
2014-05-21 14:35:00,109.65,109.66,109.55,109.66,4002.163331530557,84.1577,84.1654,84.0809,84.1654,4002.1633
2014-05-21 14:40:00,109.67,109.67,109.54,109.54,3893.996755002704,84.173,84.173,84.0733,84.0733,3893.9968
2014-05-21 14:45:00,109.55,109.64,109.51,109.51,9194.159004867495,84.0809,84.15,84.0502,84.0502,9194.159
2014-05-21 14:50:00,109.5,109.5,109.41,109.44,1730.6652244456463,84.0426,84.0426,83.9735,83.9965,1730.6652
2014-05-21 14:55:00,109.47,109.51,109.36,109.49,6273.661438615468,84.0195,84.0502,83.9351,84.0349,6273.6614
2014-05-21 15:00:00,109.49,109.55,109.48,109.52,2704.164413196322,84.0349,84.0809,84.0272,84.0579,2704.1644
2014-05-21 15:05:00,109.51,109.57,109.51,109.57,3785.830178474851,84.0502,84.0963,84.0502,84.0963,3785.8302
2014-05-21 15:10:00,109.6,109.66,109.54,109.61,6922.660897782585,84.1193,84.1654,84.0733,84.127,6922.6609
2014-05-21 15:15:00,109.6,109.77,109.57,109.57,5516.495402920497,84.1193,84.2498,84.0963,84.0963,5516.4954
2014-05-21 15:20:00,109.57,109.68,109.57,109.64,6057.328285559762,84.0963,84.1807,84.0963,84.15,6057.3283
2014-05-21 15:25:00,109.65,109.66,109.56,109.63,6057.328285559762,84.1577,84.1654,84.0886,84.1423,6057.3283
2014-05-21 15:30:00,109.64,109.71,109.62,109.62,5408.328826392644,84.15,84.2037,84.1347,84.1347,5408.3288
2014-05-21 15:35:00,109.61,109.61,109.56,109.57,7355.327203893997,84.127,84.127,84.0886,84.0963,7355.3272
2014-05-21 15:40:00,109.57,109.67,109.52,109.67,12006.489994591671,84.0963,84.173,84.0579,84.173,12006.49
2014-05-21 15:45:00,109.67,109.69,109.55,109.55,16549.486208761493,84.173,84.1884,84.0809,84.0809,16549.4862
2014-05-21 15:50:00,109.56,109.59,109.4,109.45,34072.47160627366,84.0886,84.1116,83.9658,84.0042,34072.4716
2014-05-21 15:55:00,109.42,109.59,109.38,109.55,64142.779881016766,83.9812,84.1116,83.9505,84.0809,64142.7799
2014-05-22 09:30:00,109.41,109.55,109.32,109.32,21308.81557598702,83.9735,84.0809,83.9044,83.9044,21308.8156
2014-05-22 09:35:00,109.3,109.3,108.98,109.26,4975.662520281233,83.8891,83.8891,83.6435,83.8584,4975.6625
2014-05-22 09:40:00,109.27,109.41,109.2,109.21,4110.32990805841,83.866,83.9735,83.8123,83.82,4110.3299
2014-05-22 09:45:00,109.36,109.49,109.36,109.49,4651.162790697675,83.9351,84.0349,83.9351,84.0349,4651.1628
2014-05-22 09:50:00,109.46,109.53,109.35,109.35,2271.4981070849108,84.0119,84.0656,83.9274,83.9274,2271.4981
2014-05-22 09:55:00,109.35,109.45,109.29,109.38,17739.318550567874,83.9274,84.0042,83.8814,83.9505,17739.3186
2014-05-22 10:00:00,109.35,109.49,109.21,109.43,19469.98377501352,83.9274,84.0349,83.82,83.9888,19469.9838
2014-05-22 10:05:00,109.41,109.53,109.34,109.5,16333.153055705789,83.9735,84.0656,83.9198,84.0426,16333.1531
2014-05-22 10:10:00,109.57,109.64,109.5,109.5,3677.6636019469984,84.0963,84.15,84.0426,84.0426,3677.6636
2014-05-22 10:15:00,109.61,109.73,109.61,109.72,1946.998377501352,84.127,84.2191,84.127,84.2114,1946.9984
2014-05-22 10:20:00,109.7,109.73,109.65,109.68,3244.9972958355866,84.1961,84.2191,84.1577,84.1807,3244.9973
2014-05-22 10:25:00,109.68,109.73,109.61,109.61,1189.8323418063817,84.1807,84.2191,84.127,84.127,1189.8323
2014-05-22 10:30:00,109.64,109.74,109.61,109.63,4002.163331530557,84.15,84.2268,84.127,84.1423,4002.1633
2014-05-22 10:35:00,109.62,109.72,109.62,109.72,1297.9989183342348,84.1347,84.2114,84.1347,84.2114,1297.9989
2014-05-22 10:40:00,109.71,109.74,109.66,109.66,1406.1654948620876,84.2037,84.2268,84.1654,84.1654,1406.1655
2014-05-22 10:45:00,109.65,109.77,109.65,109.73,4759.329367225527,84.1577,84.2498,84.1577,84.2191,4759.3294
2014-05-22 10:50:00,109.76,109.89,109.74,109.89,2055.164954029205,84.2421,84.3419,84.2268,84.3419,2055.165
2014-05-22 10:55:00,109.82,109.83,109.76,109.8,1406.1654948620876,84.2882,84.2958,84.2421,84.2728,1406.1655
2014-05-22 11:00:00,109.77,109.85,109.75,109.75,2379.6646836127634,84.2498,84.3112,84.2344,84.2344,2379.6647
2014-05-22 11:05:00,109.75,109.83,109.75,109.82,3136.830719307734,84.2344,84.2958,84.2344,84.2882,3136.8307
2014-05-22 11:10:00,109.8,109.89,109.78,109.79,9951.325040562466,84.2728,84.3419,84.2575,84.2651,9951.325
2014-05-22 11:15:00,109.77,109.81,109.75,109.81,1838.8318009734992,84.2498,84.2805,84.2344,84.2805,1838.8318
2014-05-22 11:20:00,109.77,109.82,109.77,109.82,216.3331530557058,84.2498,84.2882,84.2498,84.2882,216.3332
2014-05-22 11:25:00,109.82,109.89,109.8,109.84,1838.8318009734992,84.2882,84.3419,84.2728,84.3035,1838.8318
2014-05-22 11:30:00,109.77,109.81,109.77,109.77,1406.1654948620876,84.2498,84.2805,84.2498,84.2498,1406.1655
2014-05-22 11:35:00,109.8,109.82,109.76,109.76,648.9994591671174,84.2728,84.2882,84.2421,84.2421,648.9995
2014-05-22 11:40:00,109.77,109.8,109.77,109.79,1406.1654948620876,84.2498,84.2728,84.2498,84.2651,1406.1655
2014-05-22 11:45:00,109.75,109.8,109.75,109.79,1514.3320713899404,84.2344,84.2728,84.2344,84.2651,1514.3321
2014-05-22 11:50:00,109.81,109.84,109.78,109.78,1297.9989183342348,84.2805,84.3035,84.2575,84.2575,1297.9989
2014-05-22 11:55:00,109.8,109.84,109.75,109.8,9518.658734451054,84.2728,84.3035,84.2344,84.2728,9518.6587
2014-05-22 12:00:00,109.79,109.8,109.75,109.75,10600.324499729582,84.2651,84.2728,84.2344,84.2344,10600.3245
2014-05-22 12:05:00,109.75,109.78,109.75,109.75,4975.662520281233,84.2344,84.2575,84.2344,84.2344,4975.6625
2014-05-22 12:10:00,109.75,109.78,109.75,109.78,4759.329367225527,84.2344,84.2575,84.2344,84.2575,4759.3294
2014-05-22 12:15:00,109.78,109.8,109.75,109.77,3785.830178474851,84.2575,84.2728,84.2344,84.2498,3785.8302
2014-05-22 12:20:00,109.8,109.8,109.77,109.77,1081.6657652785289,84.2728,84.2728,84.2498,84.2498,1081.6658
2014-05-22 12:25:00,109.76,109.87,109.75,109.85,5624.66197944835,84.2421,84.3266,84.2344,84.3112,5624.662
2014-05-22 12:30:00,109.87,110.02,109.86,109.96,14169.821525148727,84.3266,84.4417,84.3189,84.3956,14169.8215
2014-05-22 12:35:00,109.9,109.93,109.85,109.88,1622.4986479177933,84.3496,84.3726,84.3112,84.3342,1622.4986
2014-05-22 12:40:00,109.87,109.9,109.77,109.77,3785.830178474851,84.3266,84.3496,84.2498,84.2498,3785.8302
2014-05-22 12:45:00,109.76,109.78,109.74,109.74,1514.3320713899404,84.2421,84.2575,84.2268,84.2268,1514.3321
2014-05-22 12:50:00,109.7,109.71,109.7,109.71,1081.6657652785289,84.1961,84.2037,84.1961,84.2037,1081.6658
2014-05-22 12:55:00,109.69,109.71,109.59,109.61,2379.6646836127634,84.1884,84.2037,84.1116,84.127,2379.6647
2014-05-22 13:00:00,109.59,109.76,109.59,109.76,2920.497566252028,84.1116,84.2421,84.1116,84.2421,2920.4976
2014-05-22 13:05:00,109.72,109.74,109.6,109.64,2379.6646836127634,84.2114,84.2268,84.1193,84.15,2379.6647
2014-05-22 13:10:00,109.6,109.6,109.53,109.59,1838.8318009734992,84.1193,84.1193,84.0656,84.1116,1838.8318
2014-05-22 13:15:00,109.55,109.55,109.5,109.53,757.1660356949702,84.0809,84.0809,84.0426,84.0656,757.166
2014-05-22 13:20:00,109.56,109.56,109.48,109.5,1622.4986479177933,84.0886,84.0886,84.0272,84.0426,1622.4986
2014-05-22 13:25:00,109.5,109.57,109.48,109.56,2704.164413196322,84.0426,84.0963,84.0272,84.0886,2704.1644
2014-05-22 13:30:00,109.53,109.54,109.48,109.51,1622.4986479177933,84.0656,84.0733,84.0272,84.0502,1622.4986
2014-05-22 13:35:00,109.49,109.53,109.47,109.47,3569.4970254191453,84.0349,84.0656,84.0195,84.0195,3569.497
2014-05-22 13:40:00,109.45,109.52,109.45,109.51,2379.6646836127634,84.0042,84.0579,84.0042,84.0502,2379.6647
2014-05-22 13:45:00,109.49,109.5,109.45,109.45,1730.6652244456463,84.0349,84.0426,84.0042,84.0042,1730.6652
2014-05-22 13:50:00,109.43,109.48,109.41,109.48,3353.16387236344,83.9888,84.0272,83.9735,84.0272,3353.1639
2014-05-22 13:55:00,109.44,109.46,109.39,109.41,1514.3320713899404,83.9965,84.0119,83.9581,83.9735,1514.3321
2014-05-22 14:00:00,109.41,109.43,109.35,109.36,1622.4986479177933,83.9735,83.9888,83.9274,83.9351,1622.4986
2014-05-22 14:05:00,109.41,109.47,109.38,109.46,4542.9962141698215,83.9735,84.0195,83.9505,84.0119,4542.9962
2014-05-22 14:10:00,109.45,109.45,109.43,109.44,757.1660356949702,84.0042,84.0042,83.9888,83.9965,757.166
2014-05-22 14:15:00,109.44,109.52,109.41,109.5,3244.9972958355866,83.9965,84.0579,83.9735,84.0426,3244.9973
2014-05-22 14:20:00,109.47,109.53,109.47,109.5,2595.997836668469,84.0195,84.0656,84.0195,84.0426,2595.9978
2014-05-22 14:25:00,109.45,109.48,109.44,109.48,1081.6657652785289,84.0042,84.0272,83.9965,84.0272,1081.6658
2014-05-22 14:30:00,109.48,109.54,109.47,109.54,2487.8312601406165,84.0272,84.0733,84.0195,84.0733,2487.8313
2014-05-22 14:35:00,109.54,109.54,109.45,109.45,2812.330989724175,84.0733,84.0733,84.0042,84.0042,2812.331
2014-05-22 14:40:00,109.45,109.52,109.45,109.5,1189.8323418063817,84.0042,84.0579,84.0042,84.0426,1189.8323
2014-05-22 14:45:00,109.48,109.51,109.48,109.51,2271.4981070849108,84.0272,84.0502,84.0272,84.0502,2271.4981
2014-05-22 14:50:00,109.52,109.53,109.51,109.53,973.499188750676,84.0579,84.0656,84.0502,84.0656,973.4992
2014-05-22 14:55:00,109.55,109.57,109.53,109.53,1946.998377501352,84.0809,84.0963,84.0656,84.0656,1946.9984
2014-05-22 15:00:00,109.53,109.53,109.46,109.47,1406.1654948620876,84.0656,84.0656,84.0119,84.0195,1406.1655
2014-05-22 15:05:00,109.47,109.47,109.42,109.46,2487.8312601406165,84.0195,84.0195,83.9812,84.0119,2487.8313
2014-05-22 15:10:00,109.45,109.45,109.39,109.39,1406.1654948620876,84.0042,84.0042,83.9581,83.9581,1406.1655
2014-05-22 15:15:00,109.37,109.45,109.37,109.43,1622.4986479177933,83.9428,84.0042,83.9428,83.9888,1622.4986
2014-05-22 15:20:00,109.43,109.48,109.41,109.41,3028.664142779881,83.9888,84.0272,83.9735,83.9735,3028.6641
2014-05-22 15:25:00,109.39,109.4,109.35,109.4,2055.164954029205,83.9581,83.9658,83.9274,83.9658,2055.165
2014-05-22 15:30:00,109.4,109.4,109.36,109.37,1838.8318009734992,83.9658,83.9658,83.9351,83.9428,1838.8318
2014-05-22 15:35:00,109.33,109.46,109.33,109.46,3353.16387236344,83.9121,84.0119,83.9121,84.0119,3353.1639
2014-05-22 15:40:00,109.46,109.48,109.38,109.38,5624.66197944835,84.0119,84.0272,83.9505,83.9505,5624.662
2014-05-22 15:45:00,109.36,109.37,109.29,109.35,6057.328285559762,83.9351,83.9428,83.8814,83.9274,6057.3283
2014-05-22 15:50:00,109.37,109.37,109.19,109.19,7896.160086533261,83.9428,83.9428,83.8046,83.8046,7896.1601
2014-05-22 15:55:00,109.19,109.32,109.17,109.27,16224.986479177933,83.8046,83.9044,83.7893,83.866,16224.9865
2014-05-23 09:30:00,109.26,109.57,108.78,109.28,11898.323418063816,83.8584,84.0963,83.49,83.8737,11898.3234
2014-05-23 09:35:00,109.44,109.44,109.28,109.34,1081.6657652785289,83.9965,83.9965,83.8737,83.9198,1081.6658
2014-05-23 09:40:00,109.21,109.4,109.04,109.04,3244.9972958355866,83.82,83.9658,83.6895,83.6895,3244.9973
2014-05-23 09:45:00,109.02,109.15,109.02,109.07,12439.156300703082,83.6742,83.7739,83.6742,83.7125,12439.1563
2014-05-23 09:50:00,109.07,109.44,109.07,109.43,4434.8296376419685,83.7125,83.9965,83.7125,83.9888,4434.8296
2014-05-23 09:55:00,109.44,109.44,109.35,109.4,11032.990805840996,83.9965,83.9965,83.9274,83.9658,11032.9908
2014-05-23 10:00:00,109.43,109.44,109.41,109.44,2920.497566252028,83.9888,83.9965,83.9735,83.9965,2920.4976
2014-05-23 10:05:00,109.43,109.44,109.41,109.43,1189.8323418063817,83.9888,83.9965,83.9735,83.9888,1189.8323
2014-05-23 10:10:00,109.43,109.44,109.33,109.43,2487.8312601406165,83.9888,83.9965,83.9121,83.9888,2487.8313
2014-05-23 10:15:00,109.43,109.45,109.33,109.33,2487.8312601406165,83.9888,84.0042,83.9121,83.9121,2487.8313
2014-05-23 10:20:00,109.29,109.33,109.27,109.27,2920.497566252028,83.8814,83.9121,83.866,83.866,2920.4976
2014-05-23 10:25:00,109.29,109.35,109.29,109.29,2163.3315305570577,83.8814,83.9274,83.8814,83.8814,2163.3315
2014-05-23 10:30:00,109.35,109.4,109.22,109.23,11790.156841535963,83.9274,83.9658,83.8277,83.8353,11790.1568
2014-05-23 10:35:00,109.22,109.22,109.14,109.21,6814.494321254732,83.8277,83.8277,83.7663,83.82,6814.4943
2014-05-23 10:40:00,109.21,109.25,109.16,109.19,5408.328826392644,83.82,83.8507,83.7816,83.8046,5408.3288
2014-05-23 10:45:00,109.17,109.17,109.05,109.05,14277.98810167658,83.7893,83.7893,83.6972,83.6972,14277.9881
2014-05-23 10:50:00,109.04,109.04,108.96,108.99,6273.661438615468,83.6895,83.6895,83.6281,83.6511,6273.6614
2014-05-23 10:55:00,109.02,109.03,108.97,108.99,9302.32558139535,83.6742,83.6818,83.6358,83.6511,9302.3256
2014-05-23 11:00:00,108.98,108.98,108.92,108.95,11032.990805840996,83.6435,83.6435,83.5974,83.6204,11032.9908
2014-05-23 11:05:00,108.92,108.93,108.9,108.9,6706.327744726879,83.5974,83.6051,83.5821,83.5821,6706.3277
2014-05-23 11:10:00,108.92,108.95,108.84,108.84,10492.15792320173,83.5974,83.6204,83.536,83.536,10492.1579
2014-05-23 11:15:00,108.85,108.92,108.84,108.84,50730.12439156301,83.5437,83.5974,83.536,83.536,50730.1244
2014-05-23 11:20:00,108.86,108.87,108.8,108.82,8653.32612222823,83.5514,83.559,83.5053,83.5207,8653.3261
2014-05-23 11:25:00,108.82,108.87,108.81,108.85,10059.491617090318,83.5207,83.559,83.513,83.5437,10059.4916
2014-05-23 11:30:00,108.84,108.86,108.81,108.85,5516.495402920497,83.536,83.5514,83.513,83.5437,5516.4954
2014-05-23 11:35:00,108.84,108.85,108.76,108.76,12439.156300703082,83.536,83.5437,83.4746,83.4746,12439.1563
2014-05-23 11:40:00,108.76,108.84,108.76,108.83,7679.826933477555,83.4746,83.536,83.4746,83.5283,7679.8269
2014-05-23 11:45:00,108.85,108.9,108.84,108.87,4759.329367225527,83.5437,83.5821,83.536,83.559,4759.3294
2014-05-23 11:50:00,108.88,108.93,108.84,108.92,5516.495402920497,83.5667,83.6051,83.536,83.5974,5516.4954
2014-05-23 11:55:00,108.92,108.93,108.85,108.89,7355.327203893997,83.5974,83.6051,83.5437,83.5744,7355.3272
2014-05-23 12:00:00,108.88,109.1,108.84,109.07,27257.97728501893,83.5667,83.7356,83.536,83.7125,27257.9773
2014-05-23 12:05:00,109.09,109.19,109.09,109.18,3028.664142779881,83.7279,83.8046,83.7279,83.797,3028.6641
2014-05-23 12:10:00,109.16,109.23,109.16,109.23,2055.164954029205,83.7816,83.8353,83.7816,83.8353,2055.165
2014-05-23 12:15:00,109.22,109.28,109.19,109.19,4326.663061114115,83.8277,83.8737,83.8046,83.8046,4326.6631
2014-05-23 12:20:00,109.22,109.22,109.22,109.22,324.4997295835587,83.8277,83.8277,83.8277,83.8277,324.4997
2014-05-23 12:25:00,109.22,109.25,109.17,109.22,2704.164413196322,83.8277,83.8507,83.7893,83.8277,2704.1644
2014-05-23 12:30:00,109.26,109.28,109.22,109.28,2487.8312601406165,83.8584,83.8737,83.8277,83.8737,2487.8313
2014-05-23 12:35:00,109.23,109.24,109.23,109.23,324.4997295835587,83.8353,83.843,83.8353,83.8353,324.4997
2014-05-23 12:40:00,109.28,109.28,109.26,109.28,648.9994591671174,83.8737,83.8737,83.8584,83.8737,648.9995
2014-05-23 12:45:00,109.24,109.27,109.24,109.27,216.3331530557058,83.843,83.866,83.843,83.866,216.3332
2014-05-23 12:50:00,109.27,109.36,109.27,109.36,2379.6646836127634,83.866,83.9351,83.866,83.9351,2379.6647
2014-05-23 12:55:00,109.32,109.35,109.27,109.35,7571.660356949702,83.9044,83.9274,83.866,83.9274,7571.6604
2014-05-23 13:00:00,109.29,109.35,109.29,109.35,1081.6657652785289,83.8814,83.9274,83.8814,83.9274,1081.6658
2014-05-23 13:05:00,109.36,109.44,109.36,109.44,7030.8274743104375,83.9351,83.9965,83.9351,83.9965,7030.8275
2014-05-23 13:10:00,109.41,109.42,109.4,109.41,6273.661438615468,83.9735,83.9812,83.9658,83.9735,6273.6614
2014-05-23 13:15:00,109.38,109.41,109.38,109.41,1946.998377501352,83.9505,83.9735,83.9505,83.9735,1946.9984
2014-05-23 13:20:00,109.41,109.47,109.41,109.46,3461.3304488912927,83.9735,84.0195,83.9735,84.0119,3461.3304
2014-05-23 13:25:00,109.43,109.5,109.43,109.48,1406.1654948620876,83.9888,84.0426,83.9888,84.0272,1406.1655
2014-05-23 13:30:00,109.52,109.56,109.49,109.56,648.9994591671174,84.0579,84.0886,84.0349,84.0886,648.9995
2014-05-23 13:35:00,109.51,109.56,109.49,109.52,2055.164954029205,84.0502,84.0886,84.0349,84.0579,2055.165
2014-05-23 13:40:00,109.52,109.54,109.52,109.53,1297.9989183342348,84.0579,84.0733,84.0579,84.0656,1297.9989
2014-05-23 13:45:00,109.58,109.69,109.58,109.69,6165.494862087615,84.104,84.1884,84.104,84.1884,6165.4949
2014-05-23 13:50:00,109.63,109.63,109.61,109.61,648.9994591671174,84.1423,84.1423,84.127,84.127,648.9995
2014-05-23 13:55:00,109.64,109.68,109.64,109.67,2487.8312601406165,84.15,84.1807,84.15,84.173,2487.8313
2014-05-23 14:00:00,109.68,109.78,109.68,109.78,1946.998377501352,84.1807,84.2575,84.1807,84.2575,1946.9984
2014-05-23 14:05:00,109.79,109.8,109.75,109.76,973.499188750676,84.2651,84.2728,84.2344,84.2421,973.4992
2014-05-23 14:10:00,109.74,109.77,109.72,109.74,2271.4981070849108,84.2268,84.2498,84.2114,84.2268,2271.4981
2014-05-23 14:15:00,109.76,109.76,109.74,109.74,1406.1654948620876,84.2421,84.2421,84.2268,84.2268,1406.1655
2014-05-23 14:20:00,109.7,109.74,109.7,109.74,324.4997295835587,84.1961,84.2268,84.1961,84.2268,324.4997
2014-05-23 14:25:00,109.73,109.73,109.71,109.71,324.4997295835587,84.2191,84.2191,84.2037,84.2037,324.4997
2014-05-23 14:30:00,109.71,109.73,109.67,109.67,2163.3315305570577,84.2037,84.2191,84.173,84.173,2163.3315
2014-05-23 14:35:00,109.66,109.66,109.66,109.66,216.3331530557058,84.1654,84.1654,84.1654,84.1654,216.3332
2014-05-23 14:40:00,109.66,109.68,109.64,109.67,1189.8323418063817,84.1654,84.1807,84.15,84.173,1189.8323
2014-05-23 14:45:00,109.63,109.69,109.63,109.69,648.9994591671174,84.1423,84.1884,84.1423,84.1884,648.9995
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 14:55:00,109.67,109.67,109.67,109.67,0.0,84.173,84.173,84.173,84.173,0.0
2014-05-23 15:00:00,109.69,109.73,109.67,109.7,1838.8318009734992,84.1884,84.2191,84.173,84.1961,1838.8318
2014-05-23 15:05:00,109.69,109.71,109.67,109.71,7030.8274743104375,84.1884,84.2037,84.173,84.2037,7030.8275
2014-05-23 15:10:00,109.72,109.77,109.69,109.69,5840.995132504056,84.2114,84.2498,84.1884,84.1884,5840.9951
2014-05-23 15:15:00,109.73,109.73,109.66,109.68,1189.8323418063817,84.2191,84.2191,84.1654,84.1807,1189.8323
2014-05-23 15:20:00,109.68,109.72,109.67,109.7,3461.3304488912927,84.1807,84.2114,84.173,84.1961,3461.3304
2014-05-23 15:25:00,109.71,109.71,109.64,109.67,2704.164413196322,84.2037,84.2037,84.15,84.173,2704.1644
2014-05-23 15:30:00,109.65,109.66,109.62,109.65,4542.9962141698215,84.1577,84.1654,84.1347,84.1577,4542.9962
2014-05-23 15:35:00,109.65,109.66,109.64,109.65,10600.324499729582,84.1577,84.1654,84.15,84.1577,10600.3245
2014-05-23 15:40:00,109.65,109.67,109.64,109.66,7138.994050838291,84.1577,84.173,84.15,84.1654,7138.9941
2014-05-23 15:45:00,109.67,109.7,109.64,109.69,20984.31584640346,84.173,84.1961,84.15,84.1884,20984.3158
2014-05-23 15:50:00,109.69,109.79,109.69,109.79,12871.822606814494,84.1884,84.2651,84.1884,84.2651,12871.8226
2014-05-23 15:55:00,109.79,109.88,109.78,109.78,36235.80313683072,84.2651,84.3342,84.2575,84.2575,36235.8031
2014-05-27 09:30:00,110.23,110.43,110.0,110.29,21200.648999459165,84.6029,84.7564,84.4263,84.6489,21200.649
2014-05-27 09:35:00,110.39,110.65,110.39,110.55,7030.8274743104375,84.7257,84.9252,84.7257,84.8485,7030.8275
2014-05-27 09:40:00,110.62,110.62,110.34,110.34,4542.9962141698215,84.9022,84.9022,84.6873,84.6873,4542.9962
2014-05-27 09:45:00,110.23,110.34,110.23,110.26,4759.329367225527,84.6029,84.6873,84.6029,84.6259,4759.3294
2014-05-27 09:50:00,110.3,110.32,110.26,110.32,540.8328826392644,84.6566,84.6719,84.6259,84.6719,540.8329
2014-05-27 09:55:00,110.32,110.32,110.24,110.24,1297.9989183342348,84.6719,84.6719,84.6105,84.6105,1297.9989
2014-05-27 10:00:00,110.2,110.29,110.2,110.29,1622.4986479177933,84.5798,84.6489,84.5798,84.6489,1622.4986
2014-05-27 10:05:00,110.31,110.35,110.22,110.34,6057.328285559762,84.6643,84.695,84.5952,84.6873,6057.3283
2014-05-27 10:10:00,110.35,110.39,110.29,110.35,2379.6646836127634,84.695,84.7257,84.6489,84.695,2379.6647
2014-05-27 10:15:00,110.32,110.48,110.3,110.48,13412.655489453758,84.6719,84.7947,84.6566,84.7947,13412.6555
2014-05-27 10:20:00,110.48,110.55,110.44,110.5,20984.31584640346,84.7947,84.8485,84.764,84.8101,20984.3158
2014-05-27 10:25:00,110.46,110.51,110.41,110.47,2271.4981070849108,84.7794,84.8178,84.741,84.7871,2271.4981
2014-05-27 10:30:00,110.48,110.51,110.45,110.51,540.8328826392644,84.7947,84.8178,84.7717,84.8178,540.8329
2014-05-27 10:35:00,110.48,110.5,110.47,110.48,973.499188750676,84.7947,84.8101,84.7871,84.7947,973.4992
2014-05-27 10:40:00,110.47,110.61,110.45,110.61,2487.8312601406165,84.7871,84.8945,84.7717,84.8945,2487.8313
2014-05-27 10:45:00,110.61,110.68,110.54,110.67,6165.494862087615,84.8945,84.9482,84.8408,84.9406,6165.4949
2014-05-27 10:50:00,110.63,110.64,110.51,110.51,2379.6646836127634,84.9099,84.9175,84.8178,84.8178,2379.6647
2014-05-27 10:55:00,110.49,110.53,110.46,110.53,2271.4981070849108,84.8024,84.8331,84.7794,84.8331,2271.4981
2014-05-27 11:00:00,110.51,110.6,110.49,110.6,4542.9962141698215,84.8178,84.8868,84.8024,84.8868,4542.9962
2014-05-27 11:05:00,110.6,110.63,110.57,110.63,2704.164413196322,84.8868,84.9099,84.8638,84.9099,2704.1644
2014-05-27 11:10:00,110.57,110.63,110.46,110.46,2920.497566252028,84.8638,84.9099,84.7794,84.7794,2920.4976
2014-05-27 11:15:00,110.47,110.47,110.39,110.45,3677.6636019469984,84.7871,84.7871,84.7257,84.7717,3677.6636
2014-05-27 11:20:00,110.46,110.46,110.37,110.37,3569.4970254191453,84.7794,84.7794,84.7103,84.7103,3569.497
2014-05-27 11:25:00,110.35,110.38,110.27,110.38,4326.663061114115,84.695,84.718,84.6336,84.718,4326.6631
2014-05-27 11:30:00,110.38,110.51,110.38,110.39,9410.4921579232,84.718,84.8178,84.718,84.7257,9410.4922
2014-05-27 11:35:00,110.36,110.4,110.34,110.4,1081.6657652785289,84.7026,84.7333,84.6873,84.7333,1081.6658
2014-05-27 11:40:00,110.39,110.42,110.33,110.33,865.3326122228232,84.7257,84.7487,84.6796,84.6796,865.3326
2014-05-27 11:45:00,110.37,110.39,110.27,110.39,2055.164954029205,84.7103,84.7257,84.6336,84.7257,2055.165
2014-05-27 11:50:00,110.4,110.42,110.32,110.32,2379.6646836127634,84.7333,84.7487,84.6719,84.6719,2379.6647
2014-05-27 11:55:00,110.31,110.31,110.26,110.29,757.1660356949702,84.6643,84.6643,84.6259,84.6489,757.166
2014-05-27 12:00:00,110.26,110.26,110.15,110.15,1189.8323418063817,84.6259,84.6259,84.5415,84.5415,1189.8323
2014-05-27 12:05:00,110.12,110.18,110.12,110.18,1514.3320713899404,84.5184,84.5645,84.5184,84.5645,1514.3321
2014-05-27 12:10:00,110.18,110.21,110.16,110.18,1514.3320713899404,84.5645,84.5875,84.5491,84.5645,1514.3321
2014-05-27 12:15:00,110.2,110.2,110.12,110.12,757.1660356949702,84.5798,84.5798,84.5184,84.5184,757.166
2014-05-27 12:20:00,110.12,110.12,110.07,110.07,648.9994591671174,84.5184,84.5184,84.4801,84.4801,648.9995
2014-05-27 12:25:00,110.02,110.07,110.0,110.07,1189.8323418063817,84.4417,84.4801,84.4263,84.4801,1189.8323
2014-05-27 12:30:00,110.02,110.12,110.02,110.12,1514.3320713899404,84.4417,84.5184,84.4417,84.5184,1514.3321
2014-05-27 12:35:00,110.13,110.13,110.13,110.13,1297.9989183342348,84.5261,84.5261,84.5261,84.5261,1297.9989
2014-05-27 12:40:00,110.15,110.2,110.14,110.2,1730.6652244456463,84.5415,84.5798,84.5338,84.5798,1730.6652
2014-05-27 12:45:00,110.16,110.17,110.14,110.14,865.3326122228232,84.5491,84.5568,84.5338,84.5338,865.3326
2014-05-27 12:50:00,110.15,110.17,110.09,110.11,18820.984315846403,84.5415,84.5568,84.4954,84.5108,18820.9843
2014-05-27 12:55:00,110.12,110.12,110.02,110.07,5732.828555976204,84.5184,84.5184,84.4417,84.4801,5732.8286
2014-05-27 13:00:00,110.05,110.05,109.95,109.96,2920.497566252028,84.4647,84.4647,84.388,84.3956,2920.4976
2014-05-27 13:05:00,109.99,110.0,109.91,110.0,4002.163331530557,84.4187,84.4263,84.3573,84.4263,4002.1633
2014-05-27 13:10:00,110.0,110.0,109.82,109.82,5516.495402920497,84.4263,84.4263,84.2882,84.2882,5516.4954
2014-05-27 13:15:00,109.84,109.94,109.84,109.9,2163.3315305570577,84.3035,84.3803,84.3035,84.3496,2163.3315
2014-05-27 13:20:00,109.94,109.94,109.84,109.9,1081.6657652785289,84.3803,84.3803,84.3035,84.3496,1081.6658
2014-05-27 13:25:00,109.84,109.9,109.75,109.9,6381.828015143321,84.3035,84.3496,84.2344,84.3496,6381.828
2014-05-27 13:30:00,109.9,109.9,109.79,109.82,2055.164954029205,84.3496,84.3496,84.2651,84.2882,2055.165
2014-05-27 13:35:00,109.82,109.82,109.78,109.78,757.1660356949702,84.2882,84.2882,84.2575,84.2575,757.166
2014-05-27 13:40:00,109.82,109.94,109.82,109.94,1622.4986479177933,84.2882,84.3803,84.2882,84.3803,1622.4986
2014-05-27 13:45:00,109.93,109.99,109.93,109.94,2163.3315305570577,84.3726,84.4187,84.3726,84.3803,2163.3315
2014-05-27 13:50:00,109.97,109.97,109.9,109.95,3461.3304488912927,84.4033,84.4033,84.3496,84.388,3461.3304
2014-05-27 13:55:00,109.91,109.94,109.87,109.87,5083.829096809086,84.3573,84.3803,84.3266,84.3266,5083.8291
2014-05-27 14:00:00,109.91,109.98,109.89,109.92,3785.830178474851,84.3573,84.411,84.3419,84.3649,3785.8302
2014-05-27 14:05:00,109.93,109.93,109.78,109.81,5949.161709031909,84.3726,84.3726,84.2575,84.2805,5949.1617
2014-05-27 14:10:00,109.8,109.8,109.75,109.79,1189.8323418063817,84.2728,84.2728,84.2344,84.2651,1189.8323
2014-05-27 14:15:00,109.79,109.79,109.72,109.72,3028.664142779881,84.2651,84.2651,84.2114,84.2114,3028.6641
2014-05-27 14:20:00,109.73,109.82,109.73,109.78,3028.664142779881,84.2191,84.2882,84.2191,84.2575,3028.6641
2014-05-27 14:25:00,109.8,109.8,109.75,109.75,1189.8323418063817,84.2728,84.2728,84.2344,84.2344,1189.8323
2014-05-27 14:30:00,109.79,109.79,109.71,109.73,3461.3304488912927,84.2651,84.2651,84.2037,84.2191,3461.3304
2014-05-27 14:35:00,109.73,109.76,109.7,109.71,2163.3315305570577,84.2191,84.2421,84.1961,84.2037,2163.3315
2014-05-27 14:40:00,109.71,109.8,109.71,109.78,2055.164954029205,84.2037,84.2728,84.2037,84.2575,2055.165
2014-05-27 14:45:00,109.8,109.8,109.67,109.68,6273.661438615468,84.2728,84.2728,84.173,84.1807,6273.6614
2014-05-27 14:50:00,109.72,109.73,109.67,109.72,4110.32990805841,84.2114,84.2191,84.173,84.2114,4110.3299
2014-05-27 14:55:00,109.72,109.73,109.69,109.73,1946.998377501352,84.2114,84.2191,84.1884,84.2191,1946.9984
2014-05-27 15:00:00,109.71,109.75,109.69,109.72,5516.495402920497,84.2037,84.2344,84.1884,84.2114,5516.4954
2014-05-27 15:05:00,109.78,109.78,109.71,109.73,4975.662520281233,84.2575,84.2575,84.2037,84.2191,4975.6625
2014-05-27 15:10:00,109.75,109.78,109.7,109.78,3136.830719307734,84.2344,84.2575,84.1961,84.2575,3136.8307
2014-05-27 15:15:00,109.75,109.79,109.75,109.77,1081.6657652785289,84.2344,84.2651,84.2344,84.2498,1081.6658
2014-05-27 15:20:00,109.78,109.78,109.74,109.76,2487.8312601406165,84.2575,84.2575,84.2268,84.2421,2487.8313
2014-05-27 15:25:00,109.75,109.79,109.75,109.78,3461.3304488912927,84.2344,84.2651,84.2344,84.2575,3461.3304
2014-05-27 15:30:00,109.78,109.78,109.66,109.72,6598.161168199026,84.2575,84.2575,84.1654,84.2114,6598.1612
2014-05-27 15:35:00,109.69,109.75,109.69,109.74,7355.327203893997,84.1884,84.2344,84.1884,84.2268,7355.3272
2014-05-27 15:40:00,109.75,109.82,109.75,109.76,7571.660356949702,84.2344,84.2882,84.2344,84.2421,7571.6604
2014-05-27 15:45:00,109.79,109.81,109.74,109.74,17955.65170362358,84.2651,84.2805,84.2268,84.2268,17955.6517
2014-05-27 15:50:00,109.74,109.78,109.72,109.74,14277.98810167658,84.2268,84.2575,84.2114,84.2268,14277.9881
2014-05-27 15:55:00,109.75,109.83,109.73,109.8,33315.30557057869,84.2344,84.2958,84.2191,84.2728,33315.3056
2014-05-28 09:30:00,109.83,109.93,109.59,109.91,17631.15197404002,84.2958,84.3726,84.1116,84.3573,17631.152
2014-05-28 09:35:00,109.99,110.03,109.8,110.02,3244.9972958355866,84.4187,84.4494,84.2728,84.4417,3244.9973
2014-05-28 09:40:00,109.98,110.03,109.93,109.97,7138.994050838291,84.411,84.4494,84.3726,84.4033,7138.9941
2014-05-28 09:45:00,109.95,110.07,109.9,109.99,5300.162249864791,84.388,84.4801,84.3496,84.4187,5300.1622
2014-05-28 09:50:00,110.09,110.14,110.06,110.12,1406.1654948620876,84.4954,84.5338,84.4724,84.5184,1406.1655
2014-05-28 09:55:00,110.04,110.04,109.87,109.94,4218.496484586262,84.457,84.457,84.3266,84.3803,4218.4965
2014-05-28 10:00:00,109.91,109.91,109.7,109.75,4975.662520281233,84.3573,84.3573,84.1961,84.2344,4975.6625
2014-05-28 10:05:00,109.71,109.84,109.71,109.73,2379.6646836127634,84.2037,84.3035,84.2037,84.2191,2379.6647
2014-05-28 10:10:00,109.76,109.78,109.68,109.77,11141.157382368849,84.2421,84.2575,84.1807,84.2498,11141.1574
2014-05-28 10:15:00,109.77,109.77,109.66,109.7,4651.162790697675,84.2498,84.2498,84.1654,84.1961,4651.1628
2014-05-28 10:20:00,109.73,109.75,109.67,109.67,865.3326122228232,84.2191,84.2344,84.173,84.173,865.3326
2014-05-28 10:25:00,109.7,109.71,109.65,109.7,1406.1654948620876,84.1961,84.2037,84.1577,84.1961,1406.1655
2014-05-28 10:30:00,109.75,109.78,109.68,109.77,1730.6652244456463,84.2344,84.2575,84.1807,84.2498,1730.6652
2014-05-28 10:35:00,109.73,109.76,109.66,109.72,4434.8296376419685,84.2191,84.2421,84.1654,84.2114,4434.8296
2014-05-28 10:40:00,109.74,109.74,109.68,109.68,865.3326122228232,84.2268,84.2268,84.1807,84.1807,865.3326
2014-05-28 10:45:00,109.66,109.71,109.63,109.71,1730.6652244456463,84.1654,84.2037,84.1423,84.2037,1730.6652
2014-05-28 10:50:00,109.71,109.73,109.65,109.66,1838.8318009734992,84.2037,84.2191,84.1577,84.1654,1838.8318
2014-05-28 10:55:00,109.66,109.66,109.55,109.58,3461.3304488912927,84.1654,84.1654,84.0809,84.104,3461.3304
2014-05-28 11:00:00,109.63,109.66,109.59,109.59,5408.328826392644,84.1423,84.1654,84.1116,84.1116,5408.3288
2014-05-28 11:05:00,109.6,109.63,109.59,109.61,1514.3320713899404,84.1193,84.1423,84.1116,84.127,1514.3321
2014-05-28 11:10:00,109.61,109.63,109.59,109.59,2163.3315305570577,84.127,84.1423,84.1116,84.1116,2163.3315
2014-05-28 11:15:00,109.59,109.59,109.55,109.58,2487.8312601406165,84.1116,84.1116,84.0809,84.104,2487.8313
2014-05-28 11:20:00,109.61,109.61,109.58,109.58,865.3326122228232,84.127,84.127,84.104,84.104,865.3326
2014-05-28 11:25:00,109.56,109.56,109.47,109.47,3136.830719307734,84.0886,84.0886,84.0195,84.0195,3136.8307
2014-05-28 11:30:00,109.45,109.53,109.45,109.52,1838.8318009734992,84.0042,84.0656,84.0042,84.0579,1838.8318
2014-05-28 11:35:00,109.52,109.55,109.52,109.52,973.499188750676,84.0579,84.0809,84.0579,84.0579,973.4992
2014-05-28 11:40:00,109.5,109.53,109.46,109.5,4651.162790697675,84.0426,84.0656,84.0119,84.0426,4651.1628
2014-05-28 11:45:00,109.53,109.53,109.5,109.52,757.1660356949702,84.0656,84.0656,84.0426,84.0579,757.166
2014-05-28 11:50:00,109.47,109.51,109.44,109.51,1622.4986479177933,84.0195,84.0502,83.9965,84.0502,1622.4986
2014-05-28 11:55:00,109.52,109.52,109.47,109.48,1406.1654948620876,84.0579,84.0579,84.0195,84.0272,1406.1655
2014-05-28 12:00:00,109.45,109.55,109.45,109.55,4218.496484586262,84.0042,84.0809,84.0042,84.0809,4218.4965
2014-05-28 12:05:00,109.55,109.57,109.51,109.52,2271.4981070849108,84.0809,84.0963,84.0502,84.0579,2271.4981
2014-05-28 12:10:00,109.51,109.61,109.51,109.61,8220.65981611682,84.0502,84.127,84.0502,84.127,8220.6598
2014-05-28 12:15:00,109.61,109.61,109.5,109.53,3136.830719307734,84.127,84.127,84.0426,84.0656,3136.8307
2014-05-28 12:20:00,109.5,109.5,109.46,109.46,1081.6657652785289,84.0426,84.0426,84.0119,84.0119,1081.6658
2014-05-28 12:25:00,109.46,109.5,109.43,109.43,2055.164954029205,84.0119,84.0426,83.9888,83.9888,2055.165
2014-05-28 12:30:00,109.44,109.44,109.38,109.4,2920.497566252028,83.9965,83.9965,83.9505,83.9658,2920.4976
2014-05-28 12:35:00,109.39,109.42,109.39,109.39,648.9994591671174,83.9581,83.9812,83.9581,83.9581,648.9995
2014-05-28 12:40:00,109.4,109.4,109.35,109.39,1838.8318009734992,83.9658,83.9658,83.9274,83.9581,1838.8318
2014-05-28 12:45:00,109.36,109.41,109.34,109.38,2379.6646836127634,83.9351,83.9735,83.9198,83.9505,2379.6647
2014-05-28 12:50:00,109.37,109.41,109.34,109.36,1406.1654948620876,83.9428,83.9735,83.9198,83.9351,1406.1655
2014-05-28 12:55:00,109.37,109.39,109.35,109.36,1081.6657652785289,83.9428,83.9581,83.9274,83.9351,1081.6658
2014-05-28 13:00:00,109.39,109.41,109.32,109.36,4326.663061114115,83.9581,83.9735,83.9044,83.9351,4326.6631
2014-05-28 13:05:00,109.36,109.38,109.35,109.38,432.6663061114116,83.9351,83.9505,83.9274,83.9505,432.6663
2014-05-28 13:10:00,109.4,109.42,109.39,109.39,5732.828555976204,83.9658,83.9812,83.9581,83.9581,5732.8286
2014-05-28 13:15:00,109.41,109.42,109.38,109.42,540.8328826392644,83.9735,83.9812,83.9505,83.9812,540.8329
2014-05-28 13:20:00,109.43,109.51,109.42,109.5,6273.661438615468,83.9888,84.0502,83.9812,84.0426,6273.6614
2014-05-28 13:25:00,109.48,109.53,109.46,109.46,12871.822606814494,84.0272,84.0656,84.0119,84.0119,12871.8226
2014-05-28 13:30:00,109.49,109.54,109.49,109.54,973.499188750676,84.0349,84.0733,84.0349,84.0733,973.4992
2014-05-28 13:35:00,109.52,109.52,109.49,109.51,1297.9989183342348,84.0579,84.0579,84.0349,84.0502,1297.9989
2014-05-28 13:40:00,109.53,109.54,109.5,109.5,865.3326122228232,84.0656,84.0733,84.0426,84.0426,865.3326
2014-05-28 13:45:00,109.52,109.52,109.47,109.47,5732.828555976204,84.0579,84.0579,84.0195,84.0195,5732.8286
2014-05-28 13:50:00,109.47,109.51,109.42,109.51,4542.9962141698215,84.0195,84.0502,83.9812,84.0502,4542.9962
2014-05-28 13:55:00,109.53,109.53,109.42,109.42,1730.6652244456463,84.0656,84.0656,83.9812,83.9812,1730.6652
2014-05-28 14:00:00,109.42,109.45,109.4,109.41,5408.328826392644,83.9812,84.0042,83.9658,83.9735,5408.3288
2014-05-28 14:05:00,109.41,109.45,109.38,109.45,2704.164413196322,83.9735,84.0042,83.9505,84.0042,2704.1644
2014-05-28 14:10:00,109.45,109.47,109.42,109.43,1189.8323418063817,84.0042,84.0195,83.9812,83.9888,1189.8323
2014-05-28 14:15:00,109.43,109.48,109.43,109.48,648.9994591671174,83.9888,84.0272,83.9888,84.0272,648.9995
2014-05-28 14:20:00,109.44,109.54,109.44,109.54,2271.4981070849108,83.9965,84.0733,83.9965,84.0733,2271.4981
2014-05-28 14:25:00,109.54,109.54,109.53,109.53,1081.6657652785289,84.0733,84.0733,84.0656,84.0656,1081.6658
2014-05-28 14:30:00,109.52,109.52,109.47,109.49,1406.1654948620876,84.0579,84.0579,84.0195,84.0349,1406.1655
2014-05-28 14:35:00,109.52,109.55,109.52,109.53,4759.329367225527,84.0579,84.0809,84.0579,84.0656,4759.3294
2014-05-28 14:40:00,109.53,109.58,109.49,109.58,2163.3315305570577,84.0656,84.104,84.0349,84.104,2163.3315
2014-05-28 14:45:00,109.57,109.6,109.53,109.57,2163.3315305570577,84.0963,84.1193,84.0656,84.0963,2163.3315
2014-05-28 14:50:00,109.59,109.6,109.56,109.56,1514.3320713899404,84.1116,84.1193,84.0886,84.0886,1514.3321
2014-05-28 14:55:00,109.55,109.59,109.53,109.53,2920.497566252028,84.0809,84.1116,84.0656,84.0656,2920.4976
2014-05-28 15:00:00,109.52,109.6,109.52,109.57,6057.328285559762,84.0579,84.1193,84.0579,84.0963,6057.3283
2014-05-28 15:05:00,109.58,109.58,109.52,109.53,4218.496484586262,84.104,84.104,84.0579,84.0656,4218.4965
2014-05-28 15:10:00,109.55,109.57,109.53,109.56,3028.664142779881,84.0809,84.0963,84.0656,84.0886,3028.6641
2014-05-28 15:15:00,109.55,109.61,109.54,109.58,3569.4970254191453,84.0809,84.127,84.0733,84.104,3569.497
2014-05-28 15:20:00,109.56,109.59,109.53,109.53,1081.6657652785289,84.0886,84.1116,84.0656,84.0656,1081.6658
2014-05-28 15:25:00,109.55,109.59,109.55,109.56,2812.330989724175,84.0809,84.1116,84.0809,84.0886,2812.331
2014-05-28 15:30:00,109.54,109.58,109.53,109.54,2704.164413196322,84.0733,84.104,84.0656,84.0733,2704.1644
2014-05-28 15:35:00,109.53,109.53,109.48,109.49,3353.16387236344,84.0656,84.0656,84.0272,84.0349,3353.1639
2014-05-28 15:40:00,109.51,109.53,109.47,109.47,4434.8296376419685,84.0502,84.0656,84.0195,84.0195,4434.8296
2014-05-28 15:45:00,109.5,109.5,109.42,109.47,12547.322877230936,84.0426,84.0426,83.9812,84.0195,12547.3229
2014-05-28 15:50:00,109.47,109.52,109.44,109.44,11141.157382368849,84.0195,84.0579,83.9965,83.9965,11141.1574
2014-05-28 15:55:00,109.44,109.44,109.33,109.36,20984.31584640346,83.9965,83.9965,83.9121,83.9351,20984.3158
2014-05-29 09:30:00,110.22,110.22,109.29,109.84,6165.494862087615,84.5952,84.5952,83.8814,84.3035,6165.4949
2014-05-29 09:35:00,109.85,109.85,109.35,109.35,4110.32990805841,84.3112,84.3112,83.9274,83.9274,4110.3299
2014-05-29 09:40:00,109.35,109.53,109.35,109.53,1189.8323418063817,83.9274,84.0656,83.9274,84.0656,1189.8323
2014-05-29 09:45:00,109.47,109.51,109.33,109.36,14494.321254732287,84.0195,84.0502,83.9121,83.9351,14494.3213
2014-05-29 09:50:00,109.39,109.51,109.35,109.48,14926.9875608437,83.9581,84.0502,83.9274,84.0272,14926.9876
2014-05-29 09:55:00,109.48,109.5,109.37,109.41,24986.47917793402,84.0272,84.0426,83.9428,83.9735,24986.4792
2014-05-29 10:00:00,109.4,109.4,109.25,109.35,3461.3304488912927,83.9658,83.9658,83.8507,83.9274,3461.3304
2014-05-29 10:05:00,109.37,109.41,109.31,109.37,3893.996755002704,83.9428,83.9735,83.8967,83.9428,3893.9968
2014-05-29 10:10:00,109.41,109.42,109.25,109.25,3677.6636019469984,83.9735,83.9812,83.8507,83.8507,3677.6636
2014-05-29 10:15:00,109.22,109.22,109.04,109.13,4218.496484586262,83.8277,83.8277,83.6895,83.7586,4218.4965
2014-05-29 10:20:00,109.12,109.18,109.07,109.14,1730.6652244456463,83.7509,83.797,83.7125,83.7663,1730.6652
2014-05-29 10:25:00,109.2,109.29,109.16,109.29,1406.1654948620876,83.8123,83.8814,83.7816,83.8814,1406.1655
2014-05-29 10:30:00,109.29,109.42,109.28,109.32,3677.6636019469984,83.8814,83.9812,83.8737,83.9044,3677.6636
2014-05-29 10:35:00,109.36,109.37,109.33,109.37,973.499188750676,83.9351,83.9428,83.9121,83.9428,973.4992
2014-05-29 10:40:00,109.35,109.46,109.35,109.37,4651.162790697675,83.9274,84.0119,83.9274,83.9428,4651.1628
2014-05-29 10:45:00,109.36,109.48,109.36,109.39,5516.495402920497,83.9351,84.0272,83.9351,83.9581,5516.4954
2014-05-29 10:50:00,109.41,109.49,109.39,109.44,1514.3320713899404,83.9735,84.0349,83.9581,83.9965,1514.3321
2014-05-29 10:55:00,109.4,109.54,109.4,109.54,865.3326122228232,83.9658,84.0733,83.9658,84.0733,865.3326
2014-05-29 11:00:00,109.58,109.6,109.51,109.58,8112.493239588966,84.104,84.1193,84.0502,84.104,8112.4932
2014-05-29 11:05:00,109.6,109.72,109.53,109.58,23255.81395348837,84.1193,84.2114,84.0656,84.104,23255.814
2014-05-29 11:10:00,109.61,109.64,109.55,109.59,16116.81990265008,84.127,84.15,84.0809,84.1116,16116.8199
2014-05-29 11:15:00,109.63,109.7,109.57,109.68,1622.4986479177933,84.1423,84.1961,84.0963,84.1807,1622.4986
2014-05-29 11:20:00,109.67,109.81,109.61,109.69,35154.13737155219,84.173,84.2805,84.127,84.1884,35154.1374
2014-05-29 11:25:00,109.69,109.74,109.69,109.74,1406.1654948620876,84.1884,84.2268,84.1884,84.2268,1406.1655
2014-05-29 11:30:00,109.71,109.82,109.71,109.78,9626.825310978908,84.2037,84.2882,84.2037,84.2575,9626.8253
2014-05-29 11:35:00,109.74,109.75,109.64,109.66,1838.8318009734992,84.2268,84.2344,84.15,84.1654,1838.8318
2014-05-29 11:40:00,109.63,109.63,109.56,109.62,2595.997836668469,84.1423,84.1423,84.0886,84.1347,2595.9978
2014-05-29 11:45:00,109.64,109.73,109.64,109.69,2379.6646836127634,84.15,84.2191,84.15,84.1884,2379.6647
2014-05-29 11:50:00,109.66,109.73,109.66,109.73,973.499188750676,84.1654,84.2191,84.1654,84.2191,973.4992
2014-05-29 11:55:00,109.71,109.79,109.71,109.75,1081.6657652785289,84.2037,84.2651,84.2037,84.2344,1081.6658
2014-05-29 12:00:00,109.8,109.85,109.79,109.79,432.6663061114116,84.2728,84.3112,84.2651,84.2651,432.6663
2014-05-29 12:05:00,109.85,110.01,109.85,110.01,1406.1654948620876,84.3112,84.434,84.3112,84.434,1406.1655
2014-05-29 12:10:00,110.01,110.01,109.97,109.97,1514.3320713899404,84.434,84.434,84.4033,84.4033,1514.3321
2014-05-29 12:15:00,109.99,109.99,109.92,109.92,1730.6652244456463,84.4187,84.4187,84.3649,84.3649,1730.6652
2014-05-29 12:20:00,109.94,109.95,109.89,109.92,865.3326122228232,84.3803,84.388,84.3419,84.3649,865.3326
2014-05-29 12:25:00,109.9,109.9,109.79,109.87,1838.8318009734992,84.3496,84.3496,84.2651,84.3266,1838.8318
2014-05-29 12:30:00,109.9,109.95,109.9,109.95,324.4997295835587,84.3496,84.388,84.3496,84.388,324.4997
2014-05-29 12:35:00,109.95,109.97,109.95,109.95,1622.4986479177933,84.388,84.4033,84.388,84.388,1622.4986
2014-05-29 12:40:00,109.99,110.02,109.95,109.97,2271.4981070849108,84.4187,84.4417,84.388,84.4033,2271.4981
2014-05-29 12:45:00,109.94,110.05,109.94,110.03,2055.164954029205,84.3803,84.4647,84.3803,84.4494,2055.165
2014-05-29 12:50:00,110.02,110.14,110.02,110.14,1297.9989183342348,84.4417,84.5338,84.4417,84.5338,1297.9989
2014-05-29 12:55:00,110.16,110.2,110.16,110.17,1406.1654948620876,84.5491,84.5798,84.5491,84.5568,1406.1655
2014-05-29 13:00:00,110.15,110.19,110.13,110.19,1514.3320713899404,84.5415,84.5722,84.5261,84.5722,1514.3321
2014-05-29 13:05:00,110.19,110.22,110.15,110.18,3244.9972958355866,84.5722,84.5952,84.5415,84.5645,3244.9973
2014-05-29 13:10:00,110.17,110.19,110.17,110.18,1406.1654948620876,84.5568,84.5722,84.5568,84.5645,1406.1655
2014-05-29 13:15:00,110.18,110.27,110.18,110.27,1946.998377501352,84.5645,84.6336,84.5645,84.6336,1946.9984
2014-05-29 13:20:00,110.27,110.3,110.26,110.27,3569.4970254191453,84.6336,84.6566,84.6259,84.6336,3569.497
2014-05-29 13:25:00,110.27,110.27,110.21,110.25,1297.9989183342348,84.6336,84.6336,84.5875,84.6182,1297.9989
2014-05-29 13:30:00,110.24,110.24,110.17,110.17,2163.3315305570577,84.6105,84.6105,84.5568,84.5568,2163.3315
2014-05-29 13:35:00,110.18,110.23,110.18,110.23,865.3326122228232,84.5645,84.6029,84.5645,84.6029,865.3326
2014-05-29 13:40:00,110.23,110.25,110.21,110.24,1838.8318009734992,84.6029,84.6182,84.5875,84.6105,1838.8318
2014-05-29 13:45:00,110.25,110.31,110.25,110.29,3136.830719307734,84.6182,84.6643,84.6182,84.6489,3136.8307
2014-05-29 13:50:00,110.31,110.31,110.29,110.29,648.9994591671174,84.6643,84.6643,84.6489,84.6489,648.9995
2014-05-29 13:55:00,110.32,110.36,110.32,110.36,757.1660356949702,84.6719,84.7026,84.6719,84.7026,757.166
2014-05-29 14:00:00,110.33,110.33,110.29,110.3,2163.3315305570577,84.6796,84.6796,84.6489,84.6566,2163.3315
2014-05-29 14:05:00,110.33,110.4,110.32,110.4,973.499188750676,84.6796,84.7333,84.6719,84.7333,973.4992
2014-05-29 14:10:00,110.41,110.47,110.41,110.45,3136.830719307734,84.741,84.7871,84.741,84.7717,3136.8307
2014-05-29 14:15:00,110.45,110.45,110.43,110.44,973.499188750676,84.7717,84.7717,84.7564,84.764,973.4992
2014-05-29 14:20:00,110.43,110.47,110.41,110.47,1622.4986479177933,84.7564,84.7871,84.741,84.7871,1622.4986
2014-05-29 14:25:00,110.48,110.48,110.43,110.44,1946.998377501352,84.7947,84.7947,84.7564,84.764,1946.9984
2014-05-29 14:30:00,110.43,110.43,110.35,110.37,3028.664142779881,84.7564,84.7564,84.695,84.7103,3028.6641
2014-05-29 14:35:00,110.38,110.52,110.38,110.47,13520.82206598161,84.718,84.8254,84.718,84.7871,13520.8221
2014-05-29 14:40:00,110.51,110.52,110.47,110.52,1622.4986479177933,84.8178,84.8254,84.7871,84.8254,1622.4986
2014-05-29 14:45:00,110.55,110.58,110.54,110.58,1081.6657652785289,84.8485,84.8715,84.8408,84.8715,1081.6658
2014-05-29 14:50:00,110.6,110.63,110.57,110.63,2055.164954029205,84.8868,84.9099,84.8638,84.9099,2055.165
2014-05-29 14:55:00,110.62,110.68,110.6,110.68,3353.16387236344,84.9022,84.9482,84.8868,84.9482,3353.1639
2014-05-29 15:00:00,110.69,110.76,110.69,110.76,2379.6646836127634,84.9559,85.0096,84.9559,85.0096,2379.6647
2014-05-29 15:05:00,110.77,110.78,110.72,110.78,3677.6636019469984,85.0173,85.025,84.9789,85.025,3677.6636
2014-05-29 15:10:00,110.78,110.8,110.74,110.8,4975.662520281233,85.025,85.0403,84.9943,85.0403,4975.6625
2014-05-29 15:15:00,110.8,110.89,110.8,110.88,5624.66197944835,85.0403,85.1094,85.0403,85.1017,5624.662
2014-05-29 15:20:00,110.88,110.89,110.87,110.88,2920.497566252028,85.1017,85.1094,85.0941,85.1017,2920.4976
2014-05-29 15:25:00,110.89,110.94,110.89,110.93,5624.66197944835,85.1094,85.1478,85.1094,85.1401,5624.662
2014-05-29 15:30:00,110.94,111.01,110.94,111.0,9410.4921579232,85.1478,85.2015,85.1478,85.1938,9410.4922
2014-05-29 15:35:00,111.0,111.11,110.99,111.11,11141.157382368849,85.1938,85.2783,85.1862,85.2783,11141.1574
2014-05-29 15:40:00,111.11,111.2,111.08,111.08,20227.14981070849,85.2783,85.3473,85.2552,85.2552,20227.1498
2014-05-29 15:45:00,111.1,111.22,111.05,111.21,19037.317468902107,85.2706,85.3627,85.2322,85.355,19037.3175
2014-05-29 15:50:00,111.22,111.24,111.1,111.11,36343.96971335857,85.3627,85.378,85.2706,85.2783,36343.9697
2014-05-29 15:55:00,111.12,111.22,111.09,111.14,51270.95727420227,85.2859,85.3627,85.2629,85.3013,51270.9573
2014-05-30 09:30:00,110.8,111.02,110.42,110.86,8436.992969172525,85.0403,85.2092,84.7487,85.0864,8436.993
2014-05-30 09:35:00,110.73,110.73,110.59,110.59,1838.8318009734992,84.9866,84.9866,84.8792,84.8792,1838.8318
2014-05-30 09:40:00,110.61,110.82,110.61,110.76,2812.330989724175,84.8945,85.0557,84.8945,85.0096,2812.331
2014-05-30 09:45:00,110.78,110.78,110.65,110.67,1946.998377501352,85.025,85.025,84.9252,84.9406,1946.9984
2014-05-30 09:50:00,110.56,110.59,110.53,110.59,1081.6657652785289,84.8561,84.8792,84.8331,84.8792,1081.6658
2014-05-30 09:55:00,110.59,110.68,110.57,110.57,2487.8312601406165,84.8792,84.9482,84.8638,84.8638,2487.8313
2014-05-30 10:00:00,110.62,110.76,110.61,110.65,2704.164413196322,84.9022,85.0096,84.8945,84.9252,2704.1644
2014-05-30 10:05:00,110.65,110.76,110.62,110.74,9843.158464034614,84.9252,85.0096,84.9022,84.9943,9843.1585
2014-05-30 10:10:00,110.74,110.76,110.71,110.74,8328.826392644673,84.9943,85.0096,84.9713,84.9943,8328.8264
2014-05-30 10:15:00,110.73,110.81,110.71,110.71,3569.4970254191453,84.9866,85.048,84.9713,84.9713,3569.497
2014-05-30 10:20:00,110.66,110.84,110.64,110.84,1406.1654948620876,84.9329,85.071,84.9175,85.071,1406.1655
2014-05-30 10:25:00,110.81,110.93,110.81,110.89,1189.8323418063817,85.048,85.1401,85.048,85.1094,1189.8323
2014-05-30 10:30:00,110.88,110.88,110.8,110.8,5624.66197944835,85.1017,85.1017,85.0403,85.0403,5624.662
2014-05-30 10:35:00,110.79,110.81,110.69,110.72,1189.8323418063817,85.0327,85.048,84.9559,84.9789,1189.8323
2014-05-30 10:40:00,110.75,110.75,110.73,110.73,324.4997295835587,85.002,85.002,84.9866,84.9866,324.4997
2014-05-30 10:45:00,110.71,110.71,110.68,110.68,540.8328826392644,84.9713,84.9713,84.9482,84.9482,540.8329
2014-05-30 10:50:00,110.73,110.78,110.73,110.76,1514.3320713899404,84.9866,85.025,84.9866,85.0096,1514.3321
2014-05-30 10:55:00,110.72,110.72,110.66,110.66,1406.1654948620876,84.9789,84.9789,84.9329,84.9329,1406.1655
2014-05-30 11:00:00,110.7,110.71,110.68,110.68,865.3326122228232,84.9636,84.9713,84.9482,84.9482,865.3326
2014-05-30 11:05:00,110.7,110.71,110.66,110.7,6922.660897782585,84.9636,84.9713,84.9329,84.9636,6922.6609
2014-05-30 11:10:00,110.7,110.7,110.65,110.65,216.3331530557058,84.9636,84.9636,84.9252,84.9252,216.3332
2014-05-30 11:15:00,110.67,110.7,110.6,110.6,4110.32990805841,84.9406,84.9636,84.8868,84.8868,4110.3299
2014-05-30 11:20:00,110.64,110.64,110.56,110.56,1514.3320713899404,84.9175,84.9175,84.8561,84.8561,1514.3321
2014-05-30 11:25:00,110.54,110.58,110.47,110.47,1514.3320713899404,84.8408,84.8715,84.7871,84.7871,1514.3321
2014-05-30 11:30:00,110.47,110.56,110.47,110.56,1514.3320713899404,84.7871,84.8561,84.7871,84.8561,1514.3321
2014-05-30 11:35:00,110.57,110.62,110.53,110.6,2920.497566252028,84.8638,84.9022,84.8331,84.8868,2920.4976
2014-05-30 11:40:00,110.56,110.6,110.5,110.51,2055.164954029205,84.8561,84.8868,84.8101,84.8178,2055.165
2014-05-30 11:45:00,110.51,110.51,110.39,110.39,3461.3304488912927,84.8178,84.8178,84.7257,84.7257,3461.3304
2014-05-30 11:50:00,110.39,110.45,110.38,110.45,2920.497566252028,84.7257,84.7717,84.718,84.7717,2920.4976
2014-05-30 11:55:00,110.44,110.46,110.41,110.46,757.1660356949702,84.764,84.7794,84.741,84.7794,757.166
2014-05-30 12:00:00,110.43,110.46,110.39,110.39,2487.8312601406165,84.7564,84.7794,84.7257,84.7257,2487.8313
2014-05-30 12:05:00,110.4,110.42,110.38,110.42,2271.4981070849108,84.7333,84.7487,84.718,84.7487,2271.4981
2014-05-30 12:10:00,110.42,110.42,110.39,110.39,540.8328826392644,84.7487,84.7487,84.7257,84.7257,540.8329
2014-05-30 12:15:00,110.39,110.48,110.39,110.48,2055.164954029205,84.7257,84.7947,84.7257,84.7947,2055.165
2014-05-30 12:20:00,110.46,110.52,110.46,110.51,1297.9989183342348,84.7794,84.8254,84.7794,84.8178,1297.9989
2014-05-30 12:25:00,110.52,110.6,110.51,110.6,1946.998377501352,84.8254,84.8868,84.8178,84.8868,1946.9984
2014-05-30 12:30:00,110.59,110.59,110.41,110.41,3136.830719307734,84.8792,84.8792,84.741,84.741,3136.8307
2014-05-30 12:35:00,110.43,110.45,110.39,110.39,648.9994591671174,84.7564,84.7717,84.7257,84.7257,648.9995
2014-05-30 12:40:00,110.39,110.4,110.35,110.4,2055.164954029205,84.7257,84.7333,84.695,84.7333,2055.165
2014-05-30 12:45:00,110.39,110.39,110.37,110.39,1189.8323418063817,84.7257,84.7257,84.7103,84.7257,1189.8323
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 12:55:00,110.27,110.27,110.27,110.27,0.0,84.6336,84.6336,84.6336,84.6336,0.0
2014-05-30 13:00:00,110.3,110.31,110.27,110.29,2595.997836668469,84.6566,84.6643,84.6336,84.6489,2595.9978
2014-05-30 13:05:00,110.3,110.3,110.19,110.23,7355.327203893997,84.6566,84.6566,84.5722,84.6029,7355.3272
2014-05-30 13:10:00,110.23,110.24,110.21,110.24,2595.997836668469,84.6029,84.6105,84.5875,84.6105,2595.9978
2014-05-30 13:15:00,110.25,110.25,110.22,110.25,1730.6652244456463,84.6182,84.6182,84.5952,84.6182,1730.6652
2014-05-30 13:20:00,110.27,110.28,110.24,110.27,2055.164954029205,84.6336,84.6412,84.6105,84.6336,2055.165
2014-05-30 13:25:00,110.3,110.3,110.27,110.27,432.6663061114116,84.6566,84.6566,84.6336,84.6336,432.6663
2014-05-30 13:30:00,110.32,110.32,110.27,110.27,1514.3320713899404,84.6719,84.6719,84.6336,84.6336,1514.3321
2014-05-30 13:35:00,110.32,110.32,110.27,110.27,1189.8323418063817,84.6719,84.6719,84.6336,84.6336,1189.8323
2014-05-30 13:40:00,110.31,110.31,110.31,110.31,216.3331530557058,84.6643,84.6643,84.6643,84.6643,216.3332
2014-05-30 13:45:00,110.31,110.33,110.28,110.28,2920.497566252028,84.6643,84.6796,84.6412,84.6412,2920.4976
2014-05-30 13:50:00,110.3,110.31,110.28,110.28,540.8328826392644,84.6566,84.6643,84.6412,84.6412,540.8329
2014-05-30 13:55:00,110.27,110.31,110.26,110.27,1622.4986479177933,84.6336,84.6643,84.6259,84.6336,1622.4986
2014-05-30 14:00:00,110.26,110.26,110.22,110.22,2055.164954029205,84.6259,84.6259,84.5952,84.5952,2055.165
2014-05-30 14:05:00,110.21,110.33,110.17,110.33,3677.6636019469984,84.5875,84.6796,84.5568,84.6796,3677.6636
2014-05-30 14:10:00,110.34,110.43,110.34,110.4,1622.4986479177933,84.6873,84.7564,84.6873,84.7333,1622.4986
2014-05-30 14:15:00,110.41,110.41,110.38,110.4,1297.9989183342348,84.741,84.741,84.718,84.7333,1297.9989
2014-05-30 14:20:00,110.42,110.51,110.42,110.5,2487.8312601406165,84.7487,84.8178,84.7487,84.8101,2487.8313
2014-05-30 14:25:00,110.49,110.56,110.48,110.56,1406.1654948620876,84.8024,84.8561,84.7947,84.8561,1406.1655
2014-05-30 14:30:00,110.56,110.56,110.48,110.51,2379.6646836127634,84.8561,84.8561,84.7947,84.8178,2379.6647
2014-05-30 14:35:00,110.51,110.54,110.51,110.53,865.3326122228232,84.8178,84.8408,84.8178,84.8331,865.3326
2014-05-30 14:40:00,110.51,110.58,110.51,110.51,2595.997836668469,84.8178,84.8715,84.8178,84.8178,2595.9978
2014-05-30 14:45:00,110.5,110.52,110.5,110.52,1406.1654948620876,84.8101,84.8254,84.8101,84.8254,1406.1655
2014-05-30 14:50:00,110.51,110.58,110.51,110.58,1514.3320713899404,84.8178,84.8715,84.8178,84.8715,1514.3321
2014-05-30 14:55:00,110.54,110.54,110.43,110.43,4002.163331530557,84.8408,84.8408,84.7564,84.7564,4002.1633
2014-05-30 15:00:00,110.42,110.48,110.41,110.45,12006.489994591671,84.7487,84.7947,84.741,84.7717,12006.49
2014-05-30 15:05:00,110.44,110.5,110.44,110.5,1514.3320713899404,84.764,84.8101,84.764,84.8101,1514.3321
2014-05-30 15:10:00,110.5,110.5,110.47,110.49,1406.1654948620876,84.8101,84.8101,84.7871,84.8024,1406.1655
2014-05-30 15:15:00,110.49,110.49,110.45,110.47,3569.4970254191453,84.8024,84.8024,84.7717,84.7871,3569.497
2014-05-30 15:20:00,110.46,110.61,110.46,110.61,20118.98323418064,84.7794,84.8945,84.7794,84.8945,20118.9832
2014-05-30 15:25:00,110.58,110.69,110.58,110.66,9734.99188750676,84.8715,84.9559,84.8715,84.9329,9734.9919
2014-05-30 15:30:00,110.68,110.68,110.63,110.67,6489.994591671173,84.9482,84.9482,84.9099,84.9406,6489.9946
2014-05-30 15:35:00,110.68,110.78,110.68,110.7,5300.162249864791,84.9482,85.025,84.9482,84.9636,5300.1622
2014-05-30 15:40:00,110.71,110.75,110.65,110.75,7030.8274743104375,84.9713,85.002,84.9252,85.002,7030.8275
2014-05-30 15:45:00,110.76,110.86,110.76,110.84,17847.485127095726,85.0096,85.0864,85.0096,85.071,17847.4851
2014-05-30 15:50:00,110.84,110.86,110.82,110.83,14926.9875608437,85.071,85.0864,85.0557,85.0634,14926.9876
2014-05-30 15:55:00,110.83,111.02,110.83,110.9,71389.9405083829,85.0634,85.2092,85.0634,85.1171,71389.9405
2014-06-02 09:30:00,110.94,111.37,110.8,110.94,20876.14926987561,85.1478,85.4778,85.0403,85.1478,20876.1493
2014-06-02 09:35:00,111.02,111.03,110.86,110.95,11898.323418063816,85.2092,85.2169,85.0864,85.1555,11898.3234
2014-06-02 09:40:00,111.02,111.05,110.82,111.01,28339.64305029745,85.2092,85.2322,85.0557,85.2015,28339.6431
2014-06-02 09:45:00,110.98,111.03,110.88,110.91,6922.660897782585,85.1785,85.2169,85.1017,85.1248,6922.6609
2014-06-02 09:50:00,110.91,111.12,110.91,111.12,5191.995673336939,85.1248,85.2859,85.1248,85.2859,5191.9957
2014-06-02 09:55:00,111.12,111.25,111.1,111.24,8436.992969172525,85.2859,85.3857,85.2706,85.378,8436.993
2014-06-02 10:00:00,111.2,111.26,110.93,110.93,6598.161168199026,85.3473,85.3934,85.1401,85.1401,6598.1612
2014-06-02 10:05:00,110.89,110.89,110.7,110.8,13845.32179556517,85.1094,85.1094,84.9636,85.0403,13845.3218
2014-06-02 10:10:00,110.8,111.0,110.76,111.0,15575.987020010816,85.0403,85.1938,85.0096,85.1938,15575.987
2014-06-02 10:15:00,110.94,111.06,110.94,111.0,5408.328826392644,85.1478,85.2399,85.1478,85.1938,5408.3288
2014-06-02 10:20:00,110.99,111.16,110.96,111.1,14926.9875608437,85.1862,85.3166,85.1631,85.2706,14926.9876
2014-06-02 10:25:00,111.14,111.15,111.05,111.13,4867.49594375338,85.3013,85.309,85.2322,85.2936,4867.4959
2014-06-02 10:30:00,111.15,111.55,111.12,111.53,18171.98485667929,85.309,85.616,85.2859,85.6006,18171.9849
2014-06-02 10:35:00,111.49,111.78,111.49,111.78,13196.322336398052,85.5699,85.7925,85.5699,85.7925,13196.3223
2014-06-02 10:40:00,111.78,111.85,111.73,111.85,9518.658734451054,85.7925,85.8462,85.7541,85.8462,9518.6587
2014-06-02 10:45:00,111.86,111.98,111.8,111.91,16116.81990265008,85.8539,85.946,85.8078,85.8923,16116.8199
2014-06-02 10:50:00,111.93,112.06,111.89,111.98,9734.99188750676,85.9076,86.0074,85.8769,85.946,9734.9919
2014-06-02 10:55:00,111.99,112.03,111.84,112.03,18604.6511627907,85.9537,85.9844,85.8385,85.9844,18604.6512
2014-06-02 11:00:00,112.06,112.3,112.06,112.3,13628.988642509465,86.0074,86.1916,86.0074,86.1916,13628.9886
2014-06-02 11:05:00,112.32,112.52,112.3,112.52,16765.819361817197,86.207,86.3605,86.1916,86.3605,16765.8194
2014-06-02 11:10:00,112.52,112.56,112.35,112.46,14602.48783126014,86.3605,86.3912,86.23,86.3144,14602.4878
2014-06-02 11:15:00,112.47,112.57,112.39,112.57,5624.66197944835,86.3221,86.3988,86.2607,86.3988,5624.662
2014-06-02 11:20:00,112.57,112.68,112.56,112.66,9302.32558139535,86.3988,86.4833,86.3912,86.4679,9302.3256
2014-06-02 11:25:00,112.65,112.75,112.54,112.72,8328.826392644673,86.4602,86.537,86.3758,86.514,8328.8264
2014-06-02 11:30:00,112.74,112.75,112.55,112.61,4434.8296376419685,86.5293,86.537,86.3835,86.4295,4434.8296
2014-06-02 11:35:00,112.62,112.73,112.62,112.72,8328.826392644673,86.4372,86.5216,86.4372,86.514,8328.8264
2014-06-02 11:40:00,112.69,112.71,112.62,112.62,1514.3320713899404,86.4909,86.5063,86.4372,86.4372,1514.3321
2014-06-02 11:45:00,112.67,112.83,112.55,112.83,18712.81773931855,86.4756,86.5984,86.3835,86.5984,18712.8177
2014-06-02 11:50:00,112.84,112.84,112.77,112.77,3353.16387236344,86.6061,86.6061,86.5523,86.5523,3353.1639
2014-06-02 11:55:00,112.74,112.76,112.65,112.65,4218.496484586262,86.5293,86.5447,86.4602,86.4602,4218.4965
2014-06-02 12:00:00,112.66,112.7,112.57,112.57,5516.495402920497,86.4679,86.4986,86.3988,86.3988,5516.4954
2014-06-02 12:05:00,112.55,112.55,112.45,112.52,5408.328826392644,86.3835,86.3835,86.3067,86.3605,5408.3288
2014-06-02 12:10:00,112.5,112.65,112.49,112.61,7138.994050838291,86.3451,86.4602,86.3374,86.4295,7138.9941
2014-06-02 12:15:00,112.6,112.63,112.49,112.49,5732.828555976204,86.4219,86.4449,86.3374,86.3374,5732.8286
2014-06-02 12:20:00,112.53,112.59,112.53,112.54,3893.996755002704,86.3681,86.4142,86.3681,86.3758,3893.9968
2014-06-02 12:25:00,112.54,112.65,112.54,112.65,4867.49594375338,86.3758,86.4602,86.3758,86.4602,4867.4959
2014-06-02 12:30:00,112.63,112.7,112.6,112.69,7138.994050838291,86.4449,86.4986,86.4219,86.4909,7138.9941
2014-06-02 12:35:00,112.7,112.76,112.65,112.67,4002.163331530557,86.4986,86.5447,86.4602,86.4756,4002.1633
2014-06-02 12:40:00,112.66,112.71,112.65,112.67,3677.6636019469984,86.4679,86.5063,86.4602,86.4756,3677.6636
2014-06-02 12:45:00,112.65,112.68,112.61,112.64,3677.6636019469984,86.4602,86.4833,86.4295,86.4526,3677.6636
2014-06-02 12:50:00,112.64,112.65,112.54,112.54,3244.9972958355866,86.4526,86.4602,86.3758,86.3758,3244.9973
2014-06-02 12:55:00,112.58,112.59,112.45,112.56,3677.6636019469984,86.4065,86.4142,86.3067,86.3912,3677.6636
2014-06-02 13:00:00,112.57,112.59,112.45,112.52,3677.6636019469984,86.3988,86.4142,86.3067,86.3605,3677.6636
2014-06-02 13:05:00,112.41,112.56,112.41,112.47,4542.9962141698215,86.276,86.3912,86.276,86.3221,4542.9962
2014-06-02 13:10:00,112.48,112.49,112.35,112.36,5300.162249864791,86.3298,86.3374,86.23,86.2377,5300.1622
2014-06-02 13:15:00,112.35,112.36,112.29,112.31,4110.32990805841,86.23,86.2377,86.1839,86.1993,4110.3299
2014-06-02 13:20:00,112.31,112.33,112.26,112.28,4759.329367225527,86.1993,86.2146,86.1609,86.1763,4759.3294
2014-06-02 13:25:00,112.3,112.31,112.25,112.26,5191.995673336939,86.1916,86.1993,86.1532,86.1609,5191.9957
2014-06-02 13:30:00,112.27,112.29,112.19,112.2,7247.160627366144,86.1686,86.1839,86.1072,86.1149,7247.1606
2014-06-02 13:35:00,112.2,112.23,112.14,112.15,7787.993510005408,86.1149,86.1379,86.0688,86.0765,7787.9935
2014-06-02 13:40:00,112.13,112.14,112.1,112.12,2704.164413196322,86.0611,86.0688,86.0381,86.0535,2704.1644
2014-06-02 13:45:00,112.11,112.12,112.08,112.11,3785.830178474851,86.0458,86.0535,86.0228,86.0458,3785.8302
2014-06-02 13:50:00,112.1,112.19,112.1,112.19,3893.996755002704,86.0381,86.1072,86.0381,86.1072,3893.9968
2014-06-02 13:55:00,112.15,112.19,112.15,112.19,2055.164954029205,86.0765,86.1072,86.0765,86.1072,2055.165
2014-06-02 14:00:00,112.18,112.19,112.15,112.16,8328.826392644673,86.0995,86.1072,86.0765,86.0842,8328.8264
2014-06-02 14:05:00,112.15,112.17,112.1,112.1,2379.6646836127634,86.0765,86.0918,86.0381,86.0381,2379.6647
2014-06-02 14:10:00,112.1,112.16,112.1,112.11,2271.4981070849108,86.0381,86.0842,86.0381,86.0458,2271.4981
2014-06-02 14:15:00,112.07,112.27,112.07,112.27,8761.492698756085,86.0151,86.1686,86.0151,86.1686,8761.4927
2014-06-02 14:20:00,112.26,112.27,112.19,112.19,5624.66197944835,86.1609,86.1686,86.1072,86.1072,5624.662
2014-06-02 14:25:00,112.21,112.26,112.19,112.26,4651.162790697675,86.1225,86.1609,86.1072,86.1609,4651.1628
2014-06-02 14:30:00,112.27,112.29,112.23,112.23,6598.161168199026,86.1686,86.1839,86.1379,86.1379,6598.1612
2014-06-02 14:35:00,112.21,112.22,112.2,112.22,2055.164954029205,86.1225,86.1302,86.1149,86.1302,2055.165
2014-06-02 14:40:00,112.19,112.21,112.14,112.14,3785.830178474851,86.1072,86.1225,86.0688,86.0688,3785.8302
2014-06-02 14:45:00,112.14,112.2,112.14,112.2,3136.830719307734,86.0688,86.1149,86.0688,86.1149,3136.8307
2014-06-02 14:50:00,112.2,112.24,112.19,112.23,4542.9962141698215,86.1149,86.1456,86.1072,86.1379,4542.9962
2014-06-02 14:55:00,112.23,112.25,112.22,112.23,5516.495402920497,86.1379,86.1532,86.1302,86.1379,5516.4954
2014-06-02 15:00:00,112.22,112.23,112.18,112.23,5083.829096809086,86.1302,86.1379,86.0995,86.1379,5083.8291
2014-06-02 15:05:00,112.23,112.23,112.19,112.21,4759.329367225527,86.1379,86.1379,86.1072,86.1225,4759.3294
2014-06-02 15:10:00,112.21,112.22,112.1,112.1,6165.494862087615,86.1225,86.1302,86.0381,86.0381,6165.4949
2014-06-02 15:15:00,112.1,112.18,112.09,112.17,7896.160086533261,86.0381,86.0995,86.0304,86.0918,7896.1601
2014-06-02 15:20:00,112.17,112.17,112.13,112.13,34288.80475932937,86.0918,86.0918,86.0611,86.0611,34288.8048
2014-06-02 15:25:00,112.13,112.19,112.11,112.19,11465.657111952409,86.0611,86.1072,86.0458,86.1072,11465.6571
2014-06-02 15:30:00,112.18,112.34,112.18,112.34,5300.162249864791,86.0995,86.2223,86.0995,86.2223,5300.1622
2014-06-02 15:35:00,112.34,112.45,112.34,112.45,15575.987020010816,86.2223,86.3067,86.2223,86.3067,15575.987
2014-06-02 15:40:00,112.46,112.65,112.46,112.64,25310.978907517576,86.3144,86.4602,86.3144,86.4526,25310.9789
2014-06-02 15:45:00,112.64,112.67,112.59,112.63,30502.97458085452,86.4526,86.4756,86.4142,86.4449,30502.9746
2014-06-02 15:50:00,112.63,112.66,112.59,112.61,38290.968090859926,86.4449,86.4679,86.4142,86.4295,38290.9681
2014-06-02 15:55:00,112.62,112.69,112.6,112.63,53217.955651703625,86.4372,86.4909,86.4219,86.4449,53217.9557
2014-06-03 09:30:00,112.35,112.35,111.99,112.27,9085.992428339645,86.23,86.23,85.9537,86.1686,9085.9924
2014-06-03 09:35:00,112.29,112.42,112.18,112.42,3028.664142779881,86.1839,86.2837,86.0995,86.2837,3028.6641
2014-06-03 09:40:00,112.46,112.46,112.29,112.38,3136.830719307734,86.3144,86.3144,86.1839,86.253,3136.8307
2014-06-03 09:45:00,112.41,112.41,112.23,112.35,3136.830719307734,86.276,86.276,86.1379,86.23,3136.8307
2014-06-03 09:50:00,112.3,112.51,112.3,112.51,12655.489453758788,86.1916,86.3528,86.1916,86.3528,12655.4895
2014-06-03 09:55:00,112.5,112.5,112.43,112.49,2704.164413196322,86.3451,86.3451,86.2914,86.3374,2704.1644
2014-06-03 10:00:00,112.46,112.51,112.46,112.51,9410.4921579232,86.3144,86.3528,86.3144,86.3528,9410.4922
2014-06-03 10:05:00,112.51,112.51,112.47,112.51,11357.490535424551,86.3528,86.3528,86.3221,86.3528,11357.4905
2014-06-03 10:10:00,112.51,112.59,112.47,112.59,6057.328285559762,86.3528,86.4142,86.3221,86.4142,6057.3283
2014-06-03 10:15:00,112.56,112.64,112.53,112.63,9518.658734451054,86.3912,86.4526,86.3681,86.4449,9518.6587
2014-06-03 10:20:00,112.61,112.63,112.51,112.51,7571.660356949702,86.4295,86.4449,86.3528,86.3528,7571.6604
2014-06-03 10:25:00,112.48,112.51,112.46,112.46,16982.152514872905,86.3298,86.3528,86.3144,86.3144,16982.1525
2014-06-03 10:30:00,112.46,112.54,112.41,112.41,11573.82368848026,86.3144,86.3758,86.276,86.276,11573.8237
2014-06-03 10:35:00,112.43,112.51,112.41,112.5,4434.8296376419685,86.2914,86.3528,86.276,86.3451,4434.8296
2014-06-03 10:40:00,112.49,112.49,112.4,112.4,7787.993510005408,86.3374,86.3374,86.2684,86.2684,7787.9935
2014-06-03 10:45:00,112.43,112.46,112.18,112.21,8112.493239588966,86.2914,86.3144,86.0995,86.1225,8112.4932
2014-06-03 10:50:00,112.19,112.23,112.12,112.12,1406.1654948620876,86.1072,86.1379,86.0535,86.0535,1406.1655
2014-06-03 10:55:00,112.13,112.22,112.13,112.21,8112.493239588966,86.0611,86.1302,86.0611,86.1225,8112.4932
2014-06-03 11:00:00,112.21,112.23,112.04,112.04,4434.8296376419685,86.1225,86.1379,85.9921,85.9921,4434.8296
2014-06-03 11:05:00,112.01,112.06,112.0,112.03,1838.8318009734992,85.969,86.0074,85.9614,85.9844,1838.8318
2014-06-03 11:10:00,112.03,112.1,111.98,112.1,11465.657111952409,85.9844,86.0381,85.946,86.0381,11465.6571
2014-06-03 11:15:00,112.1,112.1,111.89,111.99,27149.81070849108,86.0381,86.0381,85.8769,85.9537,27149.8107
2014-06-03 11:20:00,111.98,112.05,111.94,112.02,4434.8296376419685,85.946,85.9997,85.9153,85.9767,4434.8296
2014-06-03 11:25:00,112.02,112.09,111.99,111.99,5732.828555976204,85.9767,86.0304,85.9537,85.9537,5732.8286
2014-06-03 11:30:00,111.98,112.06,111.96,112.06,3569.4970254191453,85.946,86.0074,85.9307,86.0074,3569.497
2014-06-03 11:35:00,112.06,112.08,111.98,112.02,10816.657652785289,86.0074,86.0228,85.946,85.9767,10816.6577
2014-06-03 11:40:00,112.0,112.04,111.86,111.86,4542.9962141698215,85.9614,85.9921,85.8539,85.8539,4542.9962
2014-06-03 11:45:00,111.89,111.89,111.83,111.86,3677.6636019469984,85.8769,85.8769,85.8309,85.8539,3677.6636
2014-06-03 11:50:00,111.86,111.88,111.8,111.83,2812.330989724175,85.8539,85.8692,85.8078,85.8309,2812.331
2014-06-03 11:55:00,111.77,111.83,111.73,111.78,6381.828015143321,85.7848,85.8309,85.7541,85.7925,6381.828
2014-06-03 12:00:00,111.77,111.88,111.77,111.87,3028.664142779881,85.7848,85.8692,85.7848,85.8616,3028.6641
2014-06-03 12:05:00,111.79,111.95,111.79,111.95,2379.6646836127634,85.8002,85.923,85.8002,85.923,2379.6647
2014-06-03 12:10:00,111.89,112.0,111.85,111.99,2920.497566252028,85.8769,85.9614,85.8462,85.9537,2920.4976
2014-06-03 12:15:00,111.98,111.99,111.93,111.99,865.3326122228232,85.946,85.9537,85.9076,85.9537,865.3326
2014-06-03 12:20:00,111.95,111.98,111.92,111.93,3136.830719307734,85.923,85.946,85.8999,85.9076,3136.8307
2014-06-03 12:25:00,111.92,111.92,111.83,111.86,2271.4981070849108,85.8999,85.8999,85.8309,85.8539,2271.4981
2014-06-03 12:30:00,111.83,111.86,111.83,111.86,324.4997295835587,85.8309,85.8539,85.8309,85.8539,324.4997
2014-06-03 12:35:00,111.86,111.91,111.81,111.84,3785.830178474851,85.8539,85.8923,85.8155,85.8385,3785.8302
2014-06-03 12:40:00,111.85,111.89,111.85,111.89,1730.6652244456463,85.8462,85.8769,85.8462,85.8769,1730.6652
2014-06-03 12:45:00,111.91,111.94,111.9,111.94,3461.3304488912927,85.8923,85.9153,85.8846,85.9153,3461.3304
2014-06-03 12:50:00,111.92,111.98,111.9,111.97,13845.32179556517,85.8999,85.946,85.8846,85.9383,13845.3218
2014-06-03 12:55:00,111.98,111.98,111.92,111.95,7787.993510005408,85.946,85.946,85.8999,85.923,7787.9935
2014-06-03 13:00:00,111.95,111.96,111.88,111.91,13628.988642509465,85.923,85.9307,85.8692,85.8923,13628.9886
2014-06-03 13:05:00,111.9,111.95,111.89,111.95,3353.16387236344,85.8846,85.923,85.8769,85.923,3353.1639
2014-06-03 13:10:00,111.96,111.96,111.92,111.92,865.3326122228232,85.9307,85.9307,85.8999,85.8999,865.3326
2014-06-03 13:15:00,111.95,111.97,111.86,111.86,2595.997836668469,85.923,85.9383,85.8539,85.8539,2595.9978
2014-06-03 13:20:00,111.87,111.96,111.85,111.96,2595.997836668469,85.8616,85.9307,85.8462,85.9307,2595.9978
2014-06-03 13:25:00,111.95,111.98,111.93,111.93,2487.8312601406165,85.923,85.946,85.9076,85.9076,2487.8313
2014-06-03 13:30:00,111.96,111.99,111.95,111.97,3353.16387236344,85.9307,85.9537,85.923,85.9383,3353.1639
2014-06-03 13:35:00,111.98,112.02,111.93,111.96,2812.330989724175,85.946,85.9767,85.9076,85.9307,2812.331
2014-06-03 13:40:00,111.96,111.99,111.94,111.98,2055.164954029205,85.9307,85.9537,85.9153,85.946,2055.165
2014-06-03 13:45:00,111.98,112.06,111.97,112.02,83612.76365603028,85.946,86.0074,85.9383,85.9767,83612.7637
2014-06-03 13:50:00,112.02,112.02,111.98,111.98,865.3326122228232,85.9767,85.9767,85.946,85.946,865.3326
2014-06-03 13:55:00,111.99,112.04,111.98,112.03,2271.4981070849108,85.9537,85.9921,85.946,85.9844,2271.4981
2014-06-03 14:00:00,112.02,112.07,112.02,112.03,5840.995132504056,85.9767,86.0151,85.9767,85.9844,5840.9951
2014-06-03 14:05:00,112.05,112.05,112.05,112.05,324.4997295835587,85.9997,85.9997,85.9997,85.9997,324.4997
2014-06-03 14:10:00,112.03,112.04,111.95,111.97,3893.996755002704,85.9844,85.9921,85.923,85.9383,3893.9968
2014-06-03 14:15:00,111.98,112.05,111.98,112.05,1297.9989183342348,85.946,85.9997,85.946,85.9997,1297.9989
2014-06-03 14:20:00,112.07,112.08,112.02,112.07,4002.163331530557,86.0151,86.0228,85.9767,86.0151,4002.1633
2014-06-03 14:25:00,112.08,112.1,112.07,112.08,2163.3315305570577,86.0228,86.0381,86.0151,86.0228,2163.3315
2014-06-03 14:30:00,112.09,112.1,112.07,112.1,1730.6652244456463,86.0304,86.0381,86.0151,86.0381,1730.6652
2014-06-03 14:35:00,112.1,112.13,112.07,112.13,2271.4981070849108,86.0381,86.0611,86.0151,86.0611,2271.4981
2014-06-03 14:40:00,112.11,112.18,112.11,112.17,4002.163331530557,86.0458,86.0995,86.0458,86.0918,4002.1633
2014-06-03 14:45:00,112.13,112.17,112.08,112.1,4651.162790697675,86.0611,86.0918,86.0228,86.0381,4651.1628
2014-06-03 14:50:00,112.08,112.16,112.05,112.16,6057.328285559762,86.0228,86.0842,85.9997,86.0842,6057.3283
2014-06-03 14:55:00,112.17,112.17,112.03,112.04,4110.32990805841,86.0918,86.0918,85.9844,85.9921,4110.3299
2014-06-03 15:00:00,112.07,112.07,111.95,112.05,11249.3239588967,86.0151,86.0151,85.923,85.9997,11249.324
2014-06-03 15:05:00,112.05,112.1,112.04,112.1,3893.996755002704,85.9997,86.0381,85.9921,86.0381,3893.9968
2014-06-03 15:10:00,112.1,112.16,112.1,112.14,8328.826392644673,86.0381,86.0842,86.0381,86.0688,8328.8264
2014-06-03 15:15:00,112.14,112.17,112.13,112.16,7679.826933477555,86.0688,86.0918,86.0611,86.0842,7679.8269
2014-06-03 15:20:00,112.18,112.25,112.17,112.19,7247.160627366144,86.0995,86.1532,86.0918,86.1072,7247.1606
2014-06-03 15:25:00,112.23,112.33,112.19,112.31,9843.158464034614,86.1379,86.2146,86.1072,86.1993,9843.1585
2014-06-03 15:30:00,112.32,112.39,112.32,112.35,10167.658193618172,86.207,86.2607,86.207,86.23,10167.6582
2014-06-03 15:35:00,112.33,112.35,112.29,112.35,9194.159004867495,86.2146,86.23,86.1839,86.23,9194.159
2014-06-03 15:40:00,112.36,112.38,112.33,112.33,8761.492698756085,86.2377,86.253,86.2146,86.2146,8761.4927
2014-06-03 15:45:00,112.33,112.37,112.27,112.36,15792.320173066522,86.2146,86.2453,86.1686,86.2377,15792.3202
2014-06-03 15:50:00,112.36,112.4,112.36,112.39,24012.979989183343,86.2377,86.2684,86.2377,86.2607,24012.98
2014-06-03 15:55:00,112.39,112.41,112.34,112.35,36343.96971335857,86.2607,86.276,86.2223,86.23,36343.9697
2014-06-04 09:30:00,112.08,112.54,112.08,112.3,6706.327744726879,86.0228,86.3758,86.0228,86.1916,6706.3277
2014-06-04 09:35:00,112.13,112.13,111.96,112.04,1730.6652244456463,86.0611,86.0611,85.9307,85.9921,1730.6652
2014-06-04 09:40:00,112.12,112.13,111.92,111.92,2595.997836668469,86.0535,86.0611,85.8999,85.8999,2595.9978
2014-06-04 09:45:00,111.96,111.96,111.86,111.93,4218.496484586262,85.9307,85.9307,85.8539,85.9076,4218.4965
2014-06-04 09:50:00,111.94,111.94,111.84,111.86,3353.16387236344,85.9153,85.9153,85.8385,85.8539,3353.1639
2014-06-04 09:55:00,111.93,111.97,111.87,111.87,2704.164413196322,85.9076,85.9383,85.8616,85.8616,2704.1644
2014-06-04 10:00:00,111.93,112.1,111.86,112.08,5732.828555976204,85.9076,86.0381,85.8539,86.0228,5732.8286
2014-06-04 10:05:00,112.0,112.02,111.86,111.88,9843.158464034614,85.9614,85.9767,85.8539,85.8692,9843.1585
2014-06-04 10:10:00,111.89,111.96,111.89,111.94,5408.328826392644,85.8769,85.9307,85.8769,85.9153,5408.3288
2014-06-04 10:15:00,111.95,111.98,111.88,111.88,3028.664142779881,85.923,85.946,85.8692,85.8692,3028.6641
2014-06-04 10:20:00,111.87,111.93,111.86,111.86,4110.32990805841,85.8616,85.9076,85.8539,85.8539,4110.3299
2014-06-04 10:25:00,111.87,111.93,111.83,111.83,3028.664142779881,85.8616,85.9076,85.8309,85.8309,3028.6641
2014-06-04 10:30:00,111.85,111.96,111.85,111.96,1081.6657652785289,85.8462,85.9307,85.8462,85.9307,1081.6658
2014-06-04 10:35:00,111.87,111.98,111.87,111.96,2055.164954029205,85.8616,85.946,85.8616,85.9307,2055.165
2014-06-04 10:40:00,111.98,111.98,111.94,111.94,7138.994050838291,85.946,85.946,85.9153,85.9153,7138.9941
2014-06-04 10:45:00,111.95,111.97,111.93,111.97,2379.6646836127634,85.923,85.9383,85.9076,85.9383,2379.6647
2014-06-04 10:50:00,111.97,112.16,111.97,112.16,3028.664142779881,85.9383,86.0842,85.9383,86.0842,3028.6641
2014-06-04 10:55:00,112.15,112.15,112.1,112.13,1406.1654948620876,86.0765,86.0765,86.0381,86.0611,1406.1655
2014-06-04 11:00:00,112.1,112.13,112.1,112.11,1622.4986479177933,86.0381,86.0611,86.0381,86.0458,1622.4986
2014-06-04 11:05:00,112.2,112.23,112.15,112.17,2163.3315305570577,86.1149,86.1379,86.0765,86.0918,2163.3315
2014-06-04 11:10:00,112.18,112.21,112.17,112.19,865.3326122228232,86.0995,86.1225,86.0918,86.1072,865.3326
2014-06-04 11:15:00,112.17,112.17,112.1,112.12,540.8328826392644,86.0918,86.0918,86.0381,86.0535,540.8329
2014-06-04 11:20:00,112.12,112.18,112.09,112.11,17198.48566792861,86.0535,86.0995,86.0304,86.0458,17198.4857
2014-06-04 11:25:00,112.13,112.17,112.1,112.17,2163.3315305570577,86.0611,86.0918,86.0381,86.0918,2163.3315
2014-06-04 11:30:00,112.14,112.14,112.03,112.08,4002.163331530557,86.0688,86.0688,85.9844,86.0228,4002.1633
2014-06-04 11:35:00,112.07,112.07,111.99,112.03,4542.9962141698215,86.0151,86.0151,85.9537,85.9844,4542.9962
2014-06-04 11:40:00,112.03,112.03,111.99,112.0,4110.32990805841,85.9844,85.9844,85.9537,85.9614,4110.3299
2014-06-04 11:45:00,112.0,112.02,111.9,111.92,10059.491617090318,85.9614,85.9767,85.8846,85.8999,10059.4916
2014-06-04 11:50:00,111.91,111.91,111.86,111.9,5083.829096809086,85.8923,85.8923,85.8539,85.8846,5083.8291
2014-06-04 11:55:00,111.88,111.92,111.69,111.69,35262.30394808004,85.8692,85.8999,85.7234,85.7234,35262.3039
2014-06-04 12:00:00,111.69,111.74,111.65,111.74,10492.15792320173,85.7234,85.7618,85.6927,85.7618,10492.1579
2014-06-04 12:05:00,111.76,111.83,111.69,111.82,12330.98972417523,85.7771,85.8309,85.7234,85.8232,12330.9897
2014-06-04 12:10:00,111.8,111.8,111.7,111.72,3677.6636019469984,85.8078,85.8078,85.7311,85.7464,3677.6636
2014-06-04 12:15:00,111.69,111.7,111.61,111.61,2163.3315305570577,85.7234,85.7311,85.662,85.662,2163.3315
2014-06-04 12:20:00,111.6,111.62,111.56,111.56,6489.994591671173,85.6543,85.6697,85.6236,85.6236,6489.9946
2014-06-04 12:25:00,111.57,111.57,111.54,111.55,4218.496484586262,85.6313,85.6313,85.6083,85.616,4218.4965
2014-06-04 12:30:00,111.54,111.54,111.47,111.49,10383.991346673878,85.6083,85.6083,85.5546,85.5699,10383.9913
2014-06-04 12:35:00,111.5,111.53,111.49,111.53,7247.160627366144,85.5776,85.6006,85.5699,85.6006,7247.1606
2014-06-04 12:40:00,111.52,111.64,111.52,111.64,6165.494862087615,85.5929,85.685,85.5929,85.685,6165.4949
2014-06-04 12:45:00,111.61,111.82,111.61,111.74,27690.64359113034,85.662,85.8232,85.662,85.7618,27690.6436
2014-06-04 12:50:00,111.75,111.75,111.69,111.73,2055.164954029205,85.7695,85.7695,85.7234,85.7541,2055.165
2014-06-04 12:55:00,111.74,111.81,111.74,111.76,5300.162249864791,85.7618,85.8155,85.7618,85.7771,5300.1622
2014-06-04 13:00:00,111.78,111.85,111.78,111.79,2704.164413196322,85.7925,85.8462,85.7925,85.8002,2704.1644
2014-06-04 13:05:00,111.77,111.85,111.77,111.82,8220.65981611682,85.7848,85.8462,85.7848,85.8232,8220.6598
2014-06-04 13:10:00,111.85,111.86,111.8,111.82,4218.496484586262,85.8462,85.8539,85.8078,85.8232,4218.4965
2014-06-04 13:15:00,111.82,111.84,111.78,111.79,3136.830719307734,85.8232,85.8385,85.7925,85.8002,3136.8307
2014-06-04 13:20:00,111.77,111.79,111.72,111.74,7138.994050838291,85.7848,85.8002,85.7464,85.7618,7138.9941
2014-06-04 13:25:00,111.74,111.75,111.72,111.74,5732.828555976204,85.7618,85.7695,85.7464,85.7618,5732.8286
2014-06-04 13:30:00,111.74,111.82,111.74,111.82,2704.164413196322,85.7618,85.8232,85.7618,85.8232,2704.1644
2014-06-04 13:35:00,111.82,111.83,111.79,111.81,4542.9962141698215,85.8232,85.8309,85.8002,85.8155,4542.9962
2014-06-04 13:40:00,111.83,111.95,111.83,111.94,7247.160627366144,85.8309,85.923,85.8309,85.9153,7247.1606
2014-06-04 13:45:00,111.93,111.93,111.85,111.9,2055.164954029205,85.9076,85.9076,85.8462,85.8846,2055.165
2014-06-04 13:50:00,111.91,111.92,111.86,111.86,4867.49594375338,85.8923,85.8999,85.8539,85.8539,4867.4959
2014-06-04 13:55:00,111.86,111.88,111.86,111.86,4867.49594375338,85.8539,85.8692,85.8539,85.8539,4867.4959
2014-06-04 14:00:00,111.86,111.91,111.86,111.89,2920.497566252028,85.8539,85.8923,85.8539,85.8769,2920.4976
2014-06-04 14:05:00,111.88,111.91,111.84,111.87,6273.661438615468,85.8692,85.8923,85.8385,85.8616,6273.6614
2014-06-04 14:10:00,111.88,111.88,111.86,111.86,2055.164954029205,85.8692,85.8692,85.8539,85.8539,2055.165
2014-06-04 14:15:00,111.87,111.9,111.86,111.9,4434.8296376419685,85.8616,85.8846,85.8539,85.8846,4434.8296
2014-06-04 14:20:00,111.89,111.89,111.8,111.8,6057.328285559762,85.8769,85.8769,85.8078,85.8078,6057.3283
2014-06-04 14:25:00,111.82,111.86,111.8,111.86,5083.829096809086,85.8232,85.8539,85.8078,85.8539,5083.8291
2014-06-04 14:30:00,111.86,111.89,111.85,111.86,5949.161709031909,85.8539,85.8769,85.8462,85.8539,5949.1617
2014-06-04 14:35:00,111.86,111.89,111.86,111.86,4975.662520281233,85.8539,85.8769,85.8539,85.8539,4975.6625
2014-06-04 14:40:00,111.86,111.86,111.8,111.8,3893.996755002704,85.8539,85.8539,85.8078,85.8078,3893.9968
2014-06-04 14:45:00,111.81,111.82,111.74,111.75,7571.660356949702,85.8155,85.8232,85.7618,85.7695,7571.6604
2014-06-04 14:50:00,111.76,111.84,111.76,111.83,5516.495402920497,85.7771,85.8385,85.7771,85.8309,5516.4954
2014-06-04 14:55:00,111.82,111.82,111.79,111.82,4867.49594375338,85.8232,85.8232,85.8002,85.8232,4867.4959
2014-06-04 15:00:00,111.83,111.85,111.82,111.85,3136.830719307734,85.8309,85.8462,85.8232,85.8462,3136.8307
2014-06-04 15:05:00,111.84,111.86,111.81,111.84,3785.830178474851,85.8385,85.8539,85.8155,85.8385,3785.8302
2014-06-04 15:10:00,111.84,111.85,111.78,111.8,2920.497566252028,85.8385,85.8462,85.7925,85.8078,2920.4976
2014-06-04 15:15:00,111.8,111.83,111.72,111.74,9302.32558139535,85.8078,85.8309,85.7464,85.7618,9302.3256
2014-06-04 15:20:00,111.74,111.74,111.69,111.7,5516.495402920497,85.7618,85.7618,85.7234,85.7311,5516.4954
2014-06-04 15:25:00,111.69,111.74,111.53,111.56,32666.306111411574,85.7234,85.7618,85.6006,85.6236,32666.3061
2014-06-04 15:30:00,111.56,111.63,111.55,111.61,12763.656030286642,85.6236,85.6774,85.616,85.662,12763.656
2014-06-04 15:35:00,111.61,111.69,111.61,111.66,5949.161709031909,85.662,85.7234,85.662,85.7004,5949.1617
2014-06-04 15:40:00,111.67,111.68,111.49,111.49,22065.98161168199,85.7081,85.7157,85.5699,85.5699,22065.9816
2014-06-04 15:45:00,111.46,111.49,111.4,111.41,43699.29691725257,85.5469,85.5699,85.5008,85.5085,43699.2969
2014-06-04 15:50:00,111.41,111.41,111.33,111.34,65873.44510546241,85.5085,85.5085,85.4471,85.4548,65873.4451
2014-06-04 15:55:00,111.33,111.39,111.3,111.37,95835.58680367768,85.4471,85.4932,85.4241,85.4778,95835.5868
2014-06-05 09:30:00,112.05,112.05,111.6,111.7,20227.14981070849,85.9997,85.9997,85.6543,85.7311,20227.1498
2014-06-05 09:35:00,111.79,111.79,111.43,111.43,1730.6652244456463,85.8002,85.8002,85.5239,85.5239,1730.6652
2014-06-05 09:40:00,111.37,111.45,111.16,111.25,4651.162790697675,85.4778,85.5392,85.3166,85.3857,4651.1628
2014-06-05 09:45:00,111.25,111.3,111.05,111.08,10275.824770146024,85.3857,85.4241,85.2322,85.2552,10275.8248
2014-06-05 09:50:00,111.09,111.12,110.93,110.93,4975.662520281233,85.2629,85.2859,85.1401,85.1401,4975.6625
2014-06-05 09:55:00,110.95,111.11,110.95,111.05,7679.826933477555,85.1555,85.2783,85.1555,85.2322,7679.8269
2014-06-05 10:00:00,111.02,111.12,110.94,110.94,7138.994050838291,85.2092,85.2859,85.1478,85.1478,7138.9941
2014-06-05 10:05:00,110.97,111.0,110.73,110.73,11141.157382368849,85.1708,85.1938,84.9866,84.9866,11141.1574
2014-06-05 10:10:00,110.74,110.76,110.53,110.72,9626.825310978908,84.9943,85.0096,84.8331,84.9789,9626.8253
2014-06-05 10:15:00,110.68,110.68,110.53,110.67,3461.3304488912927,84.9482,84.9482,84.8331,84.9406,3461.3304
2014-06-05 10:20:00,110.72,110.97,110.72,110.9,3353.16387236344,84.9789,85.1708,84.9789,85.1171,3353.1639
2014-06-05 10:25:00,110.9,111.08,110.9,111.06,21092.48242293132,85.1171,85.2552,85.1171,85.2399,21092.4824
2014-06-05 10:30:00,111.07,111.08,110.83,110.86,69767.44186046511,85.2476,85.2552,85.0634,85.0864,69767.4419
2014-06-05 10:35:00,110.83,110.97,110.77,110.97,5516.495402920497,85.0634,85.1708,85.0173,85.1708,5516.4954
2014-06-05 10:40:00,111.04,111.2,111.04,111.18,10275.824770146024,85.2245,85.3473,85.2245,85.332,10275.8248
2014-06-05 10:45:00,111.2,111.31,111.18,111.24,6165.494862087615,85.3473,85.4318,85.332,85.378,6165.4949
2014-06-05 10:50:00,111.24,111.28,111.17,111.24,3893.996755002704,85.378,85.4087,85.3243,85.378,3893.9968
2014-06-05 10:55:00,111.21,111.26,111.18,111.26,4218.496484586262,85.355,85.3934,85.332,85.3934,4218.4965
2014-06-05 11:00:00,111.25,111.37,111.22,111.34,11573.82368848026,85.3857,85.4778,85.3627,85.4548,11573.8237
2014-06-05 11:05:00,111.38,111.59,111.37,111.59,30394.808004326664,85.4855,85.6467,85.4778,85.6467,30394.808
2014-06-05 11:10:00,111.57,111.74,111.57,111.73,18604.6511627907,85.6313,85.7618,85.6313,85.7541,18604.6512
2014-06-05 11:15:00,111.74,111.88,111.74,111.88,6165.494862087615,85.7618,85.8692,85.7618,85.8692,6165.4949
2014-06-05 11:20:00,111.91,112.14,111.88,112.14,15143.320713899404,85.8923,86.0688,85.8692,86.0688,15143.3207
2014-06-05 11:25:00,112.14,112.24,112.13,112.15,6273.661438615468,86.0688,86.1456,86.0611,86.0765,6273.6614
2014-06-05 11:30:00,112.16,112.22,112.1,112.22,6273.661438615468,86.0842,86.1302,86.0381,86.1302,6273.6614
2014-06-05 11:35:00,112.32,112.35,112.31,112.35,10600.324499729582,86.207,86.23,86.1993,86.23,10600.3245
2014-06-05 11:40:00,112.34,112.54,112.34,112.54,1622.4986479177933,86.2223,86.3758,86.2223,86.3758,1622.4986
2014-06-05 11:45:00,112.51,112.67,112.47,112.63,11681.990265008111,86.3528,86.4756,86.3221,86.4449,11681.9903
2014-06-05 11:50:00,112.62,112.65,112.48,112.48,8328.826392644673,86.4372,86.4602,86.3298,86.3298,8328.8264
2014-06-05 11:55:00,112.53,112.53,112.47,112.53,16549.486208761493,86.3681,86.3681,86.3221,86.3681,16549.4862
2014-06-05 12:00:00,112.54,112.75,112.51,112.73,15251.487290427258,86.3758,86.537,86.3528,86.5216,15251.4873
2014-06-05 12:05:00,112.76,112.96,112.75,112.9,12330.98972417523,86.5447,86.6982,86.537,86.6521,12330.9897
2014-06-05 12:10:00,112.92,112.95,112.84,112.93,7787.993510005408,86.6675,86.6905,86.6061,86.6751,7787.9935
2014-06-05 12:15:00,112.91,112.96,112.68,112.68,8653.32612222823,86.6598,86.6982,86.4833,86.4833,8653.3261
2014-06-05 12:20:00,112.71,112.76,112.7,112.76,1946.998377501352,86.5063,86.5447,86.4986,86.5447,1946.9984
2014-06-05 12:25:00,112.76,112.77,112.72,112.77,5624.66197944835,86.5447,86.5523,86.514,86.5523,5624.662
2014-06-05 12:30:00,112.77,112.95,112.77,112.87,2163.3315305570577,86.5523,86.6905,86.5523,86.6291,2163.3315
2014-06-05 12:35:00,112.84,112.89,112.84,112.89,2704.164413196322,86.6061,86.6444,86.6061,86.6444,2704.1644
2014-06-05 12:40:00,112.88,112.88,112.7,112.7,9734.99188750676,86.6368,86.6368,86.4986,86.4986,9734.9919
2014-06-05 12:45:00,112.7,112.72,112.59,112.61,7247.160627366144,86.4986,86.514,86.4142,86.4295,7247.1606
2014-06-05 12:50:00,112.6,112.65,112.6,112.65,973.499188750676,86.4219,86.4602,86.4219,86.4602,973.4992
2014-06-05 12:55:00,112.62,112.65,112.61,112.64,1838.8318009734992,86.4372,86.4602,86.4295,86.4526,1838.8318
2014-06-05 13:00:00,112.65,112.69,112.65,112.69,2379.6646836127634,86.4602,86.4909,86.4602,86.4909,2379.6647
2014-06-05 13:05:00,112.7,112.76,112.7,112.74,865.3326122228232,86.4986,86.5447,86.4986,86.5293,865.3326
2014-06-05 13:10:00,112.78,112.82,112.75,112.82,8220.65981611682,86.56,86.5907,86.537,86.5907,8220.6598
2014-06-05 13:15:00,112.8,112.81,112.76,112.78,2379.6646836127634,86.5754,86.583,86.5447,86.56,2379.6647
2014-06-05 13:20:00,112.82,112.83,112.8,112.82,1946.998377501352,86.5907,86.5984,86.5754,86.5907,1946.9984
2014-06-05 13:25:00,112.78,112.8,112.72,112.79,5732.828555976204,86.56,86.5754,86.514,86.5677,5732.8286
2014-06-05 13:30:00,112.81,112.81,112.78,112.78,1730.6652244456463,86.583,86.583,86.56,86.56,1730.6652
2014-06-05 13:35:00,112.78,112.81,112.76,112.78,3136.830719307734,86.56,86.583,86.5447,86.56,3136.8307
2014-06-05 13:40:00,112.82,112.82,112.75,112.82,2163.3315305570577,86.5907,86.5907,86.537,86.5907,2163.3315
2014-06-05 13:45:00,112.84,112.94,112.84,112.89,4434.8296376419685,86.6061,86.6828,86.6061,86.6444,4434.8296
2014-06-05 13:50:00,112.88,112.9,112.87,112.89,2055.164954029205,86.6368,86.6521,86.6291,86.6444,2055.165
2014-06-05 13:55:00,112.9,112.93,112.88,112.92,2163.3315305570577,86.6521,86.6751,86.6368,86.6675,2163.3315
2014-06-05 14:00:00,112.95,113.0,112.93,112.98,3785.830178474851,86.6905,86.7289,86.6751,86.7135,3785.8302
2014-06-05 14:05:00,112.96,112.98,112.94,112.96,6814.494321254732,86.6982,86.7135,86.6828,86.6982,6814.4943
2014-06-05 14:10:00,112.96,113.01,112.95,113.0,5300.162249864791,86.6982,86.7365,86.6905,86.7289,5300.1622
2014-06-05 14:15:00,113.01,113.03,112.99,113.01,18280.15143320714,86.7365,86.7519,86.7212,86.7365,18280.1514
2014-06-05 14:20:00,113.03,113.21,113.03,113.21,4759.329367225527,86.7519,86.89,86.7519,86.89,4759.3294
2014-06-05 14:25:00,113.21,113.25,113.18,113.25,9194.159004867495,86.89,86.9207,86.867,86.9207,9194.159
2014-06-05 14:30:00,113.22,113.31,113.21,113.26,7787.993510005408,86.8977,86.9668,86.89,86.9284,7787.9935
2014-06-05 14:35:00,113.27,113.27,113.21,113.23,4975.662520281233,86.9361,86.9361,86.89,86.9054,4975.6625
2014-06-05 14:40:00,113.22,113.25,113.21,113.25,6057.328285559762,86.8977,86.9207,86.89,86.9207,6057.3283
2014-06-05 14:45:00,113.26,113.29,113.21,113.22,9843.158464034614,86.9284,86.9514,86.89,86.8977,9843.1585
2014-06-05 14:50:00,113.23,113.23,113.19,113.21,13196.322336398052,86.9054,86.9054,86.8747,86.89,13196.3223
2014-06-05 14:55:00,113.24,113.26,113.2,113.24,8977.82585181179,86.9131,86.9284,86.8824,86.9131,8977.8259
2014-06-05 15:00:00,113.22,113.43,113.22,113.41,15900.486749594374,86.8977,87.0589,86.8977,87.0435,15900.4867
2014-06-05 15:05:00,113.42,113.45,113.32,113.36,12006.489994591671,87.0512,87.0742,86.9745,87.0052,12006.49
2014-06-05 15:10:00,113.37,113.43,113.35,113.36,10167.658193618172,87.0128,87.0589,86.9975,87.0052,10167.6582
2014-06-05 15:15:00,113.36,113.39,113.35,113.37,13845.32179556517,87.0052,87.0282,86.9975,87.0128,13845.3218
2014-06-05 15:20:00,113.38,113.49,113.38,113.45,23039.480800432662,87.0205,87.1049,87.0205,87.0742,23039.4808
2014-06-05 15:25:00,113.45,113.45,113.38,113.41,16224.986479177933,87.0742,87.0742,87.0205,87.0435,16224.9865
2014-06-05 15:30:00,113.4,113.41,113.37,113.39,10816.657652785289,87.0359,87.0435,87.0128,87.0282,10816.6577
2014-06-05 15:35:00,113.39,113.45,113.39,113.42,15467.820443482964,87.0282,87.0742,87.0282,87.0512,15467.8204
2014-06-05 15:40:00,113.42,113.53,113.4,113.51,14926.9875608437,87.0512,87.1356,87.0359,87.1203,14926.9876
2014-06-05 15:45:00,113.5,113.66,113.5,113.63,28772.30935640887,87.1126,87.2354,87.1126,87.2124,28772.3094
2014-06-05 15:50:00,113.63,113.7,113.57,113.69,49323.95889670092,87.2124,87.2661,87.1663,87.2584,49323.9589
2014-06-05 15:55:00,113.69,113.72,113.55,113.57,78420.76798269335,87.2584,87.2815,87.151,87.1663,78420.768
2014-06-06 09:30:00,113.69,113.69,113.37,113.39,13628.988642509465,87.2584,87.2584,87.0128,87.0282,13628.9886
2014-06-06 09:35:00,113.34,113.62,113.34,113.57,5191.995673336939,86.9898,87.2047,86.9898,87.1663,5191.9957
2014-06-06 09:40:00,113.64,113.64,113.45,113.57,3569.4970254191453,87.2201,87.2201,87.0742,87.1663,3569.497
2014-06-06 09:45:00,113.59,113.59,113.38,113.5,5191.995673336939,87.1817,87.1817,87.0205,87.1126,5191.9957
2014-06-06 09:50:00,113.52,113.71,113.52,113.66,9626.825310978908,87.128,87.2738,87.128,87.2354,9626.8253
2014-06-06 09:55:00,113.7,114.0,113.69,113.82,36127.63656030287,87.2661,87.4964,87.2584,87.3582,36127.6366
2014-06-06 10:00:00,113.89,113.94,113.78,113.81,6057.328285559762,87.4119,87.4503,87.3275,87.3505,6057.3283
2014-06-06 10:05:00,113.73,113.82,113.7,113.82,4867.49594375338,87.2891,87.3582,87.2661,87.3582,4867.4959
2014-06-06 10:10:00,113.82,113.89,113.79,113.82,3028.664142779881,87.3582,87.4119,87.3352,87.3582,3028.6641
2014-06-06 10:15:00,113.79,113.88,113.78,113.88,1622.4986479177933,87.3352,87.4043,87.3275,87.4043,1622.4986
2014-06-06 10:20:00,113.82,113.9,113.74,113.9,4651.162790697675,87.3582,87.4196,87.2968,87.4196,4651.1628
2014-06-06 10:25:00,113.94,114.02,113.94,113.95,2271.4981070849108,87.4503,87.5117,87.4503,87.458,2271.4981
2014-06-06 10:30:00,114.0,114.0,113.95,113.98,4651.162790697675,87.4964,87.4964,87.458,87.481,4651.1628
2014-06-06 10:35:00,114.0,114.07,114.0,114.06,2271.4981070849108,87.4964,87.5501,87.4964,87.5424,2271.4981
2014-06-06 10:40:00,114.05,114.09,113.98,113.98,6922.660897782585,87.5348,87.5655,87.481,87.481,6922.6609
2014-06-06 10:45:00,113.94,114.03,113.93,113.95,8112.493239588966,87.4503,87.5194,87.4426,87.458,8112.4932
2014-06-06 10:50:00,113.93,114.04,113.93,114.04,540.8328826392644,87.4426,87.5271,87.4426,87.5271,540.8329
2014-06-06 10:55:00,114.01,114.02,113.87,113.91,5300.162249864791,87.5041,87.5117,87.3966,87.4273,5300.1622
2014-06-06 11:00:00,113.93,113.93,113.89,113.91,4867.49594375338,87.4426,87.4426,87.4119,87.4273,4867.4959
2014-06-06 11:05:00,113.9,113.93,113.84,113.93,2595.997836668469,87.4196,87.4426,87.3736,87.4426,2595.9978
2014-06-06 11:10:00,113.89,113.89,113.87,113.87,865.3326122228232,87.4119,87.4119,87.3966,87.3966,865.3326
2014-06-06 11:15:00,113.91,113.91,113.86,113.86,1946.998377501352,87.4273,87.4273,87.3889,87.3889,1946.9984
2014-06-06 11:20:00,113.85,113.88,113.78,113.78,9518.658734451054,87.3812,87.4043,87.3275,87.3275,9518.6587
2014-06-06 11:25:00,113.73,113.8,113.7,113.8,7679.826933477555,87.2891,87.3429,87.2661,87.3429,7679.8269
2014-06-06 11:30:00,113.78,113.94,113.78,113.93,6814.494321254732,87.3275,87.4503,87.3275,87.4426,6814.4943
2014-06-06 11:35:00,113.95,114.01,113.94,114.01,2595.997836668469,87.458,87.5041,87.4503,87.5041,2595.9978
2014-06-06 11:40:00,114.0,114.01,113.94,114.0,1946.998377501352,87.4964,87.5041,87.4503,87.4964,1946.9984
2014-06-06 11:45:00,114.03,114.06,114.03,114.04,865.3326122228232,87.5194,87.5424,87.5194,87.5271,865.3326
2014-06-06 11:50:00,114.06,114.11,114.06,114.1,865.3326122228232,87.5424,87.5808,87.5424,87.5731,865.3326
2014-06-06 11:55:00,114.09,114.09,113.94,114.04,3569.4970254191453,87.5655,87.5655,87.4503,87.5271,3569.497
2014-06-06 12:00:00,114.04,114.07,113.98,113.98,4326.663061114115,87.5271,87.5501,87.481,87.481,4326.6631
2014-06-06 12:05:00,113.96,114.0,113.86,113.86,3569.4970254191453,87.4657,87.4964,87.3889,87.3889,3569.497
2014-06-06 12:10:00,113.85,113.87,113.77,113.81,4434.8296376419685,87.3812,87.3966,87.3198,87.3505,4434.8296
2014-06-06 12:15:00,113.8,113.83,113.77,113.81,1946.998377501352,87.3429,87.3659,87.3198,87.3505,1946.9984
2014-06-06 12:20:00,113.78,113.8,113.73,113.73,2163.3315305570577,87.3275,87.3429,87.2891,87.2891,2163.3315
2014-06-06 12:25:00,113.73,113.73,113.73,113.73,648.9994591671174,87.2891,87.2891,87.2891,87.2891,648.9995
2014-06-06 12:30:00,113.75,113.83,113.73,113.83,2487.8312601406165,87.3045,87.3659,87.2891,87.3659,2487.8313
2014-06-06 12:35:00,113.86,113.89,113.86,113.89,1514.3320713899404,87.3889,87.4119,87.3889,87.4119,1514.3321
2014-06-06 12:40:00,113.9,113.93,113.85,113.93,2055.164954029205,87.4196,87.4426,87.3812,87.4426,2055.165
2014-06-06 12:45:00,113.91,113.91,113.81,113.82,1297.9989183342348,87.4273,87.4273,87.3505,87.3582,1297.9989
2014-06-06 12:50:00,113.91,113.91,113.82,113.82,973.499188750676,87.4273,87.4273,87.3582,87.3582,973.4992
2014-06-06 12:55:00,113.82,113.89,113.8,113.8,1406.1654948620876,87.3582,87.4119,87.3429,87.3429,1406.1655
2014-06-06 13:00:00,113.8,113.82,113.79,113.82,1838.8318009734992,87.3429,87.3582,87.3352,87.3582,1838.8318
2014-06-06 13:05:00,113.86,113.94,113.85,113.94,2487.8312601406165,87.3889,87.4503,87.3812,87.4503,2487.8313
2014-06-06 13:10:00,113.93,113.97,113.9,113.97,2055.164954029205,87.4426,87.4733,87.4196,87.4733,2055.165
2014-06-06 13:15:00,113.96,114.11,113.96,114.11,15359.65386695511,87.4657,87.5808,87.4657,87.5808,15359.6539
2014-06-06 13:20:00,114.09,114.17,114.07,114.17,1838.8318009734992,87.5655,87.6269,87.5501,87.6269,1838.8318
2014-06-06 13:25:00,114.17,114.18,113.97,114.02,5083.829096809086,87.6269,87.6345,87.4733,87.5117,5083.8291
2014-06-06 13:30:00,114.03,114.03,113.93,113.98,2920.497566252028,87.5194,87.5194,87.4426,87.481,2920.4976
2014-06-06 13:35:00,113.95,113.96,113.93,113.96,757.1660356949702,87.458,87.4657,87.4426,87.4657,757.166
2014-06-06 13:40:00,113.95,113.96,113.93,113.93,1297.9989183342348,87.458,87.4657,87.4426,87.4426,1297.9989
2014-06-06 13:45:00,113.98,114.06,113.97,114.06,1514.3320713899404,87.481,87.5424,87.4733,87.5424,1514.3321
2014-06-06 13:50:00,114.07,114.07,113.97,114.02,2920.497566252028,87.5501,87.5501,87.4733,87.5117,2920.4976
2014-06-06 13:55:00,114.03,114.11,114.0,114.09,2704.164413196322,87.5194,87.5808,87.4964,87.5655,2704.1644
2014-06-06 14:00:00,114.1,114.12,114.06,114.08,3677.6636019469984,87.5731,87.5885,87.5424,87.5578,3677.6636
2014-06-06 14:05:00,114.11,114.12,114.07,114.12,1297.9989183342348,87.5808,87.5885,87.5501,87.5885,1297.9989
2014-06-06 14:10:00,114.13,114.14,114.1,114.13,1081.6657652785289,87.5962,87.6038,87.5731,87.5962,1081.6658
2014-06-06 14:15:00,114.14,114.14,114.05,114.05,2487.8312601406165,87.6038,87.6038,87.5348,87.5348,2487.8313
2014-06-06 14:20:00,114.04,114.08,114.03,114.06,6381.828015143321,87.5271,87.5578,87.5194,87.5424,6381.828
2014-06-06 14:25:00,114.06,114.09,114.05,114.09,1514.3320713899404,87.5424,87.5655,87.5348,87.5655,1514.3321
2014-06-06 14:30:00,114.08,114.08,114.01,114.05,4002.163331530557,87.5578,87.5578,87.5041,87.5348,4002.1633
2014-06-06 14:35:00,114.03,114.05,114.02,114.04,1730.6652244456463,87.5194,87.5348,87.5117,87.5271,1730.6652
2014-06-06 14:40:00,114.03,114.07,114.01,114.03,16982.152514872905,87.5194,87.5501,87.5041,87.5194,16982.1525
2014-06-06 14:45:00,114.03,114.03,114.0,114.0,1730.6652244456463,87.5194,87.5194,87.4964,87.4964,1730.6652
2014-06-06 14:50:00,114.01,114.04,113.98,113.99,7030.8274743104375,87.5041,87.5271,87.481,87.4887,7030.8275
2014-06-06 14:55:00,113.98,113.99,113.96,113.99,2163.3315305570577,87.481,87.4887,87.4657,87.4887,2163.3315
2014-06-06 15:00:00,113.97,114.05,113.97,114.04,4110.32990805841,87.4733,87.5348,87.4733,87.5271,4110.3299
2014-06-06 15:05:00,114.03,114.06,114.01,114.03,4002.163331530557,87.5194,87.5424,87.5041,87.5194,4002.1633
2014-06-06 15:10:00,114.03,114.05,113.99,113.99,5840.995132504056,87.5194,87.5348,87.4887,87.4887,5840.9951
2014-06-06 15:15:00,113.99,113.99,113.94,113.94,5516.495402920497,87.4887,87.4887,87.4503,87.4503,5516.4954
2014-06-06 15:20:00,113.95,114.05,113.94,113.99,7355.327203893997,87.458,87.5348,87.4503,87.4887,7355.3272
2014-06-06 15:25:00,114.01,114.06,114.01,114.05,4218.496484586262,87.5041,87.5424,87.5041,87.5348,4218.4965
2014-06-06 15:30:00,114.06,114.06,113.96,114.0,6598.161168199026,87.5424,87.5424,87.4657,87.4964,6598.1612
2014-06-06 15:35:00,113.99,114.02,113.94,113.94,9194.159004867495,87.4887,87.5117,87.4503,87.4503,9194.159
2014-06-06 15:40:00,113.94,113.96,113.91,113.95,8653.32612222823,87.4503,87.4657,87.4273,87.458,8653.3261
2014-06-06 15:45:00,113.95,114.02,113.94,114.02,8220.65981611682,87.458,87.5117,87.4503,87.5117,8220.6598
2014-06-06 15:50:00,114.02,114.12,114.0,114.12,31584.640346133045,87.5117,87.5885,87.4964,87.5885,31584.6403
2014-06-06 15:55:00,114.12,114.25,114.11,114.19,63493.780421849646,87.5885,87.6883,87.5808,87.6422,63493.7804
2014-06-09 09:30:00,114.08,114.08,113.82,113.82,11032.990805840996,87.5578,87.5578,87.3582,87.3582,11032.9908
2014-06-09 09:35:00,113.84,114.01,113.82,113.93,2704.164413196322,87.3736,87.5041,87.3582,87.4426,2704.1644
2014-06-09 09:40:00,113.95,114.09,113.94,113.98,2487.8312601406165,87.458,87.5655,87.4503,87.481,2487.8313
2014-06-09 09:45:00,114.06,114.06,113.89,113.96,6922.660897782585,87.5424,87.5424,87.4119,87.4657,6922.6609
2014-06-09 09:50:00,113.89,113.96,113.84,113.89,8545.159545700379,87.4119,87.4657,87.3736,87.4119,8545.1595
2014-06-09 09:55:00,113.84,113.99,113.81,113.92,12114.656571119524,87.3736,87.4887,87.3505,87.435,12114.6566
2014-06-09 10:00:00,113.87,113.95,113.65,113.65,8436.992969172525,87.3966,87.458,87.2277,87.2277,8436.993
2014-06-09 10:05:00,113.68,113.72,113.66,113.71,5949.161709031909,87.2508,87.2815,87.2354,87.2738,5949.1617
2014-06-09 10:10:00,113.7,113.73,113.65,113.67,2595.997836668469,87.2661,87.2891,87.2277,87.2431,2595.9978
2014-06-09 10:15:00,113.7,113.75,113.66,113.71,2055.164954029205,87.2661,87.3045,87.2354,87.2738,2055.165
2014-06-09 10:20:00,113.71,113.75,113.68,113.7,8004.326663061114,87.2738,87.3045,87.2508,87.2661,8004.3267
2014-06-09 10:25:00,113.7,113.75,113.69,113.73,2920.497566252028,87.2661,87.3045,87.2584,87.2891,2920.4976
2014-06-09 10:30:00,113.73,113.83,113.73,113.78,5732.828555976204,87.2891,87.3659,87.2891,87.3275,5732.8286
2014-06-09 10:35:00,113.75,113.75,113.66,113.66,2920.497566252028,87.3045,87.3045,87.2354,87.2354,2920.4976
2014-06-09 10:40:00,113.64,113.76,113.64,113.71,7679.826933477555,87.2201,87.3122,87.2201,87.2738,7679.8269
2014-06-09 10:45:00,113.72,113.82,113.72,113.82,3461.3304488912927,87.2815,87.3582,87.2815,87.3582,3461.3304
2014-06-09 10:50:00,113.84,113.94,113.81,113.9,10383.991346673878,87.3736,87.4503,87.3505,87.4196,10383.9913
2014-06-09 10:55:00,113.9,113.91,113.77,113.8,3893.996755002704,87.4196,87.4273,87.3198,87.3429,3893.9968
2014-06-09 11:00:00,113.82,113.89,113.81,113.82,8004.326663061114,87.3582,87.4119,87.3505,87.3582,8004.3267
2014-06-09 11:05:00,113.8,113.82,113.8,113.82,648.9994591671174,87.3429,87.3582,87.3429,87.3582,648.9995
2014-06-09 11:10:00,113.82,113.86,113.77,113.8,37641.968631692806,87.3582,87.3889,87.3198,87.3429,37641.9686
2014-06-09 11:15:00,113.82,113.89,113.73,113.85,13412.655489453758,87.3582,87.4119,87.2891,87.3812,13412.6555
2014-06-09 11:20:00,113.84,113.91,113.81,113.84,2379.6646836127634,87.3736,87.4273,87.3505,87.3736,2379.6647
2014-06-09 11:25:00,113.85,113.9,113.82,113.84,5949.161709031909,87.3812,87.4196,87.3582,87.3736,5949.1617
2014-06-09 11:30:00,113.85,113.92,113.84,113.85,4218.496484586262,87.3812,87.435,87.3736,87.3812,4218.4965
2014-06-09 11:35:00,113.84,113.89,113.79,113.79,4110.32990805841,87.3736,87.4119,87.3352,87.3352,4110.3299
2014-06-09 11:40:00,113.82,113.88,113.82,113.84,2379.6646836127634,87.3582,87.4043,87.3582,87.3736,2379.6647
2014-06-09 11:45:00,113.84,113.88,113.82,113.82,4542.9962141698215,87.3736,87.4043,87.3582,87.3582,4542.9962
2014-06-09 11:50:00,113.83,113.89,113.81,113.81,3461.3304488912927,87.3659,87.4119,87.3505,87.3505,3461.3304
2014-06-09 11:55:00,113.82,113.82,113.79,113.82,973.499188750676,87.3582,87.3582,87.3352,87.3582,973.4992
2014-06-09 12:00:00,113.79,113.81,113.73,113.73,1081.6657652785289,87.3352,87.3505,87.2891,87.2891,1081.6658
2014-06-09 12:05:00,113.81,113.81,113.71,113.76,1946.998377501352,87.3505,87.3505,87.2738,87.3122,1946.9984
2014-06-09 12:10:00,113.7,113.73,113.68,113.73,1081.6657652785289,87.2661,87.2891,87.2508,87.2891,1081.6658
2014-06-09 12:15:00,113.7,113.73,113.7,113.7,2920.497566252028,87.2661,87.2891,87.2661,87.2661,2920.4976
2014-06-09 12:20:00,113.7,113.7,113.7,113.7,108.1665765278529,87.2661,87.2661,87.2661,87.2661,108.1666
2014-06-09 12:25:00,113.67,113.67,113.6,113.6,6381.828015143321,87.2431,87.2431,87.1894,87.1894,6381.828
2014-06-09 12:30:00,113.57,113.59,113.55,113.59,3028.664142779881,87.1663,87.1817,87.151,87.1817,3028.6641
2014-06-09 12:35:00,113.58,113.59,113.5,113.53,2271.4981070849108,87.174,87.1817,87.1126,87.1356,2271.4981
2014-06-09 12:40:00,113.57,113.59,113.49,113.49,2379.6646836127634,87.1663,87.1817,87.1049,87.1049,2379.6647
2014-06-09 12:45:00,113.49,113.49,113.45,113.45,2271.4981070849108,87.1049,87.1049,87.0742,87.0742,2271.4981
2014-06-09 12:50:00,113.45,113.45,113.39,113.42,2812.330989724175,87.0742,87.0742,87.0282,87.0512,2812.331
2014-06-09 12:55:00,113.39,113.39,113.3,113.34,6381.828015143321,87.0282,87.0282,86.9591,86.9898,6381.828
2014-06-09 13:00:00,113.33,113.43,113.33,113.4,2379.6646836127634,86.9821,87.0589,86.9821,87.0359,2379.6647
2014-06-09 13:05:00,113.4,113.4,113.37,113.4,3461.3304488912927,87.0359,87.0359,87.0128,87.0359,3461.3304
2014-06-09 13:10:00,113.4,113.47,113.39,113.47,6057.328285559762,87.0359,87.0896,87.0282,87.0896,6057.3283
2014-06-09 13:15:00,113.45,113.48,113.45,113.48,8112.493239588966,87.0742,87.0973,87.0742,87.0973,8112.4932
2014-06-09 13:20:00,113.46,113.46,113.35,113.35,7030.8274743104375,87.0819,87.0819,86.9975,86.9975,7030.8275
2014-06-09 13:25:00,113.35,113.35,113.29,113.3,3677.6636019469984,86.9975,86.9975,86.9514,86.9591,3677.6636
2014-06-09 13:30:00,113.28,113.33,113.28,113.28,4542.9962141698215,86.9438,86.9821,86.9438,86.9438,4542.9962
2014-06-09 13:35:00,113.29,113.36,113.29,113.34,2379.6646836127634,86.9514,87.0052,86.9514,86.9898,2379.6647
2014-06-09 13:40:00,113.34,113.35,113.29,113.31,3569.4970254191453,86.9898,86.9975,86.9514,86.9668,3569.497
2014-06-09 13:45:00,113.31,113.32,113.25,113.27,2920.497566252028,86.9668,86.9745,86.9207,86.9361,2920.4976
2014-06-09 13:50:00,113.31,113.38,113.31,113.38,4110.32990805841,86.9668,87.0205,86.9668,87.0205,4110.3299
2014-06-09 13:55:00,113.35,113.42,113.35,113.35,4002.163331530557,86.9975,87.0512,86.9975,86.9975,4002.1633
2014-06-09 14:00:00,113.34,113.48,113.32,113.48,8436.992969172525,86.9898,87.0973,86.9745,87.0973,8436.993
2014-06-09 14:05:00,113.48,113.5,113.42,113.45,8653.32612222823,87.0973,87.1126,87.0512,87.0742,8653.3261
2014-06-09 14:10:00,113.44,113.47,113.32,113.32,16657.652785289345,87.0666,87.0896,86.9745,86.9745,16657.6528
2014-06-09 14:15:00,113.3,113.62,113.3,113.54,17631.15197404002,86.9591,87.2047,86.9591,87.1433,17631.152
2014-06-09 14:20:00,113.56,113.59,113.51,113.59,16765.819361817197,87.1587,87.1817,87.1203,87.1817,16765.8194
2014-06-09 14:25:00,113.6,113.67,113.55,113.56,7247.160627366144,87.1894,87.2431,87.151,87.1587,7247.1606
2014-06-09 14:30:00,113.56,113.57,113.51,113.56,5408.328826392644,87.1587,87.1663,87.1203,87.1587,5408.3288
2014-06-09 14:35:00,113.57,113.61,113.53,113.61,2379.6646836127634,87.1663,87.197,87.1356,87.197,2379.6647
2014-06-09 14:40:00,113.63,113.73,113.63,113.73,5300.162249864791,87.2124,87.2891,87.2124,87.2891,5300.1622
2014-06-09 14:45:00,113.72,113.79,113.72,113.75,4542.9962141698215,87.2815,87.3352,87.2815,87.3045,4542.9962
2014-06-09 14:50:00,113.72,113.75,113.67,113.7,6922.660897782585,87.2815,87.3045,87.2431,87.2661,6922.6609
2014-06-09 14:55:00,113.69,113.71,113.65,113.65,4326.663061114115,87.2584,87.2738,87.2277,87.2277,4326.6631
2014-06-09 15:00:00,113.67,113.78,113.63,113.74,8436.992969172525,87.2431,87.3275,87.2124,87.2968,8436.993
2014-06-09 15:05:00,113.76,113.77,113.7,113.7,6381.828015143321,87.3122,87.3198,87.2661,87.2661,6381.828
2014-06-09 15:10:00,113.7,113.73,113.69,113.72,2812.330989724175,87.2661,87.2891,87.2584,87.2815,2812.331
2014-06-09 15:15:00,113.7,113.7,113.66,113.68,5083.829096809086,87.2661,87.2661,87.2354,87.2508,5083.8291
2014-06-09 15:20:00,113.68,113.72,113.68,113.7,7787.993510005408,87.2508,87.2815,87.2508,87.2661,7787.9935
2014-06-09 15:25:00,113.73,113.78,113.67,113.68,6922.660897782585,87.2891,87.3275,87.2431,87.2508,6922.6609
2014-06-09 15:30:00,113.67,113.69,113.63,113.65,5300.162249864791,87.2431,87.2584,87.2124,87.2277,5300.1622
2014-06-09 15:35:00,113.65,113.67,113.6,113.61,9951.325040562466,87.2277,87.2431,87.1894,87.197,9951.325
2014-06-09 15:40:00,113.61,113.62,113.55,113.6,9194.159004867495,87.197,87.2047,87.151,87.1894,9194.159
2014-06-09 15:45:00,113.58,113.68,113.57,113.58,15792.320173066522,87.174,87.2508,87.1663,87.174,15792.3202
2014-06-09 15:50:00,113.59,113.67,113.54,113.61,43915.630070308274,87.1817,87.2431,87.1433,87.197,43915.6301
2014-06-09 15:55:00,113.61,113.68,113.5,113.68,55597.62033531639,87.197,87.2508,87.1126,87.2508,55597.6203
2014-06-10 09:30:00,113.38,113.44,112.94,113.04,18171.98485667929,87.0205,87.0666,86.6828,86.7596,18171.9849
2014-06-10 09:35:00,113.01,113.25,112.68,112.68,7355.327203893997,86.7365,86.9207,86.4833,86.4833,7355.3272
2014-06-10 09:40:00,112.61,112.79,112.61,112.77,11681.990265008111,86.4295,86.5677,86.4295,86.5523,11681.9903
2014-06-10 09:45:00,112.78,113.14,112.74,113.02,11898.323418063816,86.56,86.8363,86.5293,86.7442,11898.3234
2014-06-10 09:50:00,113.0,113.47,113.0,113.47,63601.9469983775,86.7289,87.0896,86.7289,87.0896,63601.947
2014-06-10 09:55:00,113.47,113.49,113.28,113.46,8220.65981611682,87.0896,87.1049,86.9438,87.0819,8220.6598
2014-06-10 10:00:00,113.42,113.44,112.93,113.13,19902.65008112493,87.0512,87.0666,86.6751,86.8286,19902.6501
2014-06-10 10:05:00,113.12,113.21,113.11,113.21,13304.488912925906,86.821,86.89,86.8133,86.89,13304.4889
2014-06-10 10:10:00,113.21,113.39,113.18,113.35,6814.494321254732,86.89,87.0282,86.867,86.9975,6814.4943
2014-06-10 10:15:00,113.35,113.35,113.25,113.26,13196.322336398052,86.9975,86.9975,86.9207,86.9284,13196.3223
2014-06-10 10:20:00,113.25,113.43,113.23,113.43,9626.825310978908,86.9207,87.0589,86.9054,87.0589,9626.8253
2014-06-10 10:25:00,113.45,113.47,113.37,113.37,3677.6636019469984,87.0742,87.0896,87.0128,87.0128,3677.6636
2014-06-10 10:30:00,113.43,113.43,113.2,113.2,9734.99188750676,87.0589,87.0589,86.8824,86.8824,9734.9919
2014-06-10 10:35:00,113.2,113.2,113.0,113.02,1946.998377501352,86.8824,86.8824,86.7289,86.7442,1946.9984
2014-06-10 10:40:00,113.0,113.06,112.92,113.05,53975.12168739859,86.7289,86.7749,86.6675,86.7672,53975.1217
2014-06-10 10:45:00,113.02,113.12,113.02,113.1,8436.992969172525,86.7442,86.821,86.7442,86.8056,8436.993
2014-06-10 10:50:00,113.1,113.31,113.1,113.31,7679.826933477555,86.8056,86.9668,86.8056,86.9668,7679.8269
2014-06-10 10:55:00,113.31,113.35,113.23,113.35,11465.657111952409,86.9668,86.9975,86.9054,86.9975,11465.6571
2014-06-10 11:00:00,113.35,113.43,113.25,113.35,11249.3239588967,86.9975,87.0589,86.9207,86.9975,11249.324
2014-06-10 11:05:00,113.34,113.45,113.33,113.4,11790.156841535963,86.9898,87.0742,86.9821,87.0359,11790.1568
2014-06-10 11:10:00,113.43,113.48,113.37,113.37,5624.66197944835,87.0589,87.0973,87.0128,87.0128,5624.662
2014-06-10 11:15:00,113.4,113.44,113.29,113.44,9302.32558139535,87.0359,87.0666,86.9514,87.0666,9302.3256
2014-06-10 11:20:00,113.4,113.44,113.33,113.33,14277.98810167658,87.0359,87.0666,86.9821,86.9821,14277.9881
2014-06-10 11:25:00,113.33,113.37,113.32,113.32,6165.494862087615,86.9821,87.0128,86.9745,86.9745,6165.4949
2014-06-10 11:30:00,113.33,113.33,113.28,113.3,5624.66197944835,86.9821,86.9821,86.9438,86.9591,5624.662
2014-06-10 11:35:00,113.28,113.31,113.16,113.31,6922.660897782585,86.9438,86.9668,86.8517,86.9668,6922.6609
2014-06-10 11:40:00,113.29,113.33,113.23,113.24,8653.32612222823,86.9514,86.9821,86.9054,86.9131,8653.3261
2014-06-10 11:45:00,113.17,113.22,113.17,113.21,3785.830178474851,86.8593,86.8977,86.8593,86.89,3785.8302
2014-06-10 11:50:00,113.19,113.33,113.08,113.28,30394.808004326664,86.8747,86.9821,86.7903,86.9438,30394.808
2014-06-10 11:55:00,113.28,113.39,113.22,113.22,16333.153055705789,86.9438,87.0282,86.8977,86.8977,16333.1531
2014-06-10 12:00:00,113.22,113.27,113.11,113.14,6489.994591671173,86.8977,86.9361,86.8133,86.8363,6489.9946
2014-06-10 12:05:00,113.14,113.19,113.09,113.19,9410.4921579232,86.8363,86.8747,86.7979,86.8747,9410.4922
2014-06-10 12:10:00,113.21,113.27,113.19,113.19,3136.830719307734,86.89,86.9361,86.8747,86.8747,3136.8307
2014-06-10 12:15:00,113.21,113.28,113.17,113.18,6273.661438615468,86.89,86.9438,86.8593,86.867,6273.6614
2014-06-10 12:20:00,113.21,113.32,113.21,113.29,1946.998377501352,86.89,86.9745,86.89,86.9514,1946.9984
2014-06-10 12:25:00,113.23,113.26,113.13,113.13,6922.660897782585,86.9054,86.9284,86.8286,86.8286,6922.6609
2014-06-10 12:30:00,113.15,113.17,113.13,113.17,4759.329367225527,86.844,86.8593,86.8286,86.8593,4759.3294
2014-06-10 12:35:00,113.16,113.33,113.16,113.33,5408.328826392644,86.8517,86.9821,86.8517,86.9821,5408.3288
2014-06-10 12:40:00,113.33,113.34,113.28,113.34,3569.4970254191453,86.9821,86.9898,86.9438,86.9898,3569.497
2014-06-10 12:45:00,113.29,113.32,113.27,113.29,1838.8318009734992,86.9514,86.9745,86.9361,86.9514,1838.8318
2014-06-10 12:50:00,113.31,113.31,113.29,113.31,2487.8312601406165,86.9668,86.9668,86.9514,86.9668,2487.8313
2014-06-10 12:55:00,113.31,113.33,113.26,113.32,3244.9972958355866,86.9668,86.9821,86.9284,86.9745,3244.9973
2014-06-10 13:00:00,113.29,113.3,113.22,113.22,4326.663061114115,86.9514,86.9591,86.8977,86.8977,4326.6631
2014-06-10 13:05:00,113.22,113.28,113.19,113.28,4002.163331530557,86.8977,86.9438,86.8747,86.9438,4002.1633
2014-06-10 13:10:00,113.3,113.3,113.16,113.16,2595.997836668469,86.9591,86.9591,86.8517,86.8517,2595.9978
2014-06-10 13:15:00,113.17,113.25,113.16,113.25,6922.660897782585,86.8593,86.9207,86.8517,86.9207,6922.6609
2014-06-10 13:20:00,113.25,113.25,113.23,113.23,432.6663061114116,86.9207,86.9207,86.9054,86.9054,432.6663
2014-06-10 13:25:00,113.21,113.21,113.16,113.17,4326.663061114115,86.89,86.89,86.8517,86.8593,4326.6631
2014-06-10 13:30:00,113.16,113.3,113.16,113.28,3244.9972958355866,86.8517,86.9591,86.8517,86.9438,3244.9973
2014-06-10 13:35:00,113.29,113.33,113.28,113.31,7571.660356949702,86.9514,86.9821,86.9438,86.9668,7571.6604
2014-06-10 13:40:00,113.35,113.39,113.33,113.33,3136.830719307734,86.9975,87.0282,86.9821,86.9821,3136.8307
2014-06-10 13:45:00,113.34,113.41,113.31,113.41,5408.328826392644,86.9898,87.0435,86.9668,87.0435,5408.3288
2014-06-10 13:50:00,113.45,113.45,113.35,113.38,7787.993510005408,87.0742,87.0742,86.9975,87.0205,7787.9935
2014-06-10 13:55:00,113.4,113.41,113.32,113.36,8328.826392644673,87.0359,87.0435,86.9745,87.0052,8328.8264
2014-06-10 14:00:00,113.32,113.33,113.3,113.32,2704.164413196322,86.9745,86.9821,86.9591,86.9745,2704.1644
2014-06-10 14:05:00,113.32,113.59,113.32,113.59,21092.48242293132,86.9745,87.1817,86.9745,87.1817,21092.4824
2014-06-10 14:10:00,113.59,113.68,113.59,113.62,4434.8296376419685,87.1817,87.2508,87.1817,87.2047,4434.8296
2014-06-10 14:15:00,113.62,113.66,113.59,113.63,13304.488912925906,87.2047,87.2354,87.1817,87.2124,13304.4889
2014-06-10 14:20:00,113.63,113.67,113.59,113.62,5840.995132504056,87.2124,87.2431,87.1817,87.2047,5840.9951
2014-06-10 14:25:00,113.62,113.67,113.61,113.67,7355.327203893997,87.2047,87.2431,87.197,87.2431,7355.3272
2014-06-10 14:30:00,113.67,113.67,113.59,113.61,2379.6646836127634,87.2431,87.2431,87.1817,87.197,2379.6647
2014-06-10 14:35:00,113.61,113.69,113.61,113.69,5408.328826392644,87.197,87.2584,87.197,87.2584,5408.3288
2014-06-10 14:40:00,113.69,113.7,113.61,113.61,7463.49378042185,87.2584,87.2661,87.197,87.197,7463.4938
2014-06-10 14:45:00,113.61,113.61,113.55,113.57,5732.828555976204,87.197,87.197,87.151,87.1663,5732.8286
2014-06-10 14:50:00,113.57,113.57,113.53,113.55,4110.32990805841,87.1663,87.1663,87.1356,87.151,4110.3299
2014-06-10 14:55:00,113.55,113.59,113.55,113.57,6057.328285559762,87.151,87.1817,87.151,87.1663,6057.3283
2014-06-10 15:00:00,113.57,113.57,113.56,113.57,34613.30448891292,87.1663,87.1663,87.1587,87.1663,34613.3045
2014-06-10 15:05:00,113.57,113.57,113.57,113.57,8653.32612222823,87.1663,87.1663,87.1663,87.1663,8653.3261
2014-06-10 15:10:00,113.57,113.58,113.57,113.57,8977.82585181179,87.1663,87.174,87.1663,87.1663,8977.8259
2014-06-10 15:15:00,113.58,113.7,113.53,113.68,16873.98593834505,87.174,87.2661,87.1356,87.2508,16873.9859
2014-06-10 15:20:00,113.69,113.81,113.69,113.81,8436.992969172525,87.2584,87.3505,87.2584,87.3505,8436.993
2014-06-10 15:25:00,113.82,113.87,113.79,113.86,10816.657652785289,87.3582,87.3966,87.3352,87.3889,10816.6577
2014-06-10 15:30:00,113.86,113.93,113.86,113.86,17306.65224445646,87.3889,87.4426,87.3889,87.3889,17306.6522
2014-06-10 15:35:00,113.85,113.85,113.81,113.81,13628.988642509465,87.3812,87.3812,87.3505,87.3505,13628.9886
2014-06-10 15:40:00,113.82,113.82,113.75,113.81,13088.1557598702,87.3582,87.3582,87.3045,87.3505,13088.1558
2014-06-10 15:45:00,113.82,113.85,113.8,113.82,34829.63764196863,87.3582,87.3812,87.3429,87.3582,34829.6376
2014-06-10 15:50:00,113.82,113.94,113.82,113.91,27474.31043807464,87.3582,87.4503,87.3582,87.4273,27474.3104
2014-06-10 15:55:00,113.9,114.03,113.87,114.01,56787.45267712277,87.4196,87.5194,87.3966,87.5041,56787.4527
2014-06-11 09:30:00,113.34,113.67,113.3,113.36,9951.325040562466,86.9898,87.2431,86.9591,87.0052,9951.325
2014-06-11 09:35:00,113.31,113.41,112.94,113.03,21849.648458626285,86.9668,87.0435,86.6828,86.7519,21849.6485
2014-06-11 09:40:00,113.03,113.26,113.03,113.26,6814.494321254732,86.7519,86.9284,86.7519,86.9284,6814.4943
2014-06-11 09:45:00,113.26,113.26,112.84,113.08,6273.661438615468,86.9284,86.9284,86.6061,86.7903,6273.6614
2014-06-11 09:50:00,113.04,113.05,112.64,112.84,10059.491617090318,86.7596,86.7672,86.4526,86.6061,10059.4916
2014-06-11 09:55:00,112.91,113.09,112.84,113.09,25959.97836668469,86.6598,86.7979,86.6061,86.7979,25959.9784
2014-06-11 10:00:00,113.09,113.23,112.96,113.21,10816.657652785289,86.7979,86.9054,86.6982,86.89,10816.6577
2014-06-11 10:05:00,113.21,113.24,113.08,113.08,6489.994591671173,86.89,86.9131,86.7903,86.7903,6489.9946
2014-06-11 10:10:00,113.01,113.09,112.89,113.02,8545.159545700379,86.7365,86.7979,86.6444,86.7442,8545.1595
2014-06-11 10:15:00,113.09,113.09,113.0,113.08,5949.161709031909,86.7979,86.7979,86.7289,86.7903,5949.1617
2014-06-11 10:20:00,113.13,113.15,112.95,112.95,3353.16387236344,86.8286,86.844,86.6905,86.6905,3353.1639
2014-06-11 10:25:00,112.95,112.97,112.82,112.93,9194.159004867495,86.6905,86.7058,86.5907,86.6751,9194.159
2014-06-11 10:30:00,112.95,112.95,112.79,112.95,4002.163331530557,86.6905,86.6905,86.5677,86.6905,4002.1633
2014-06-11 10:35:00,112.95,112.96,112.82,112.82,3353.16387236344,86.6905,86.6982,86.5907,86.5907,3353.1639
2014-06-11 10:40:00,112.83,112.97,112.8,112.93,3677.6636019469984,86.5984,86.7058,86.5754,86.6751,3677.6636
2014-06-11 10:45:00,112.93,112.96,112.86,112.89,865.3326122228232,86.6751,86.6982,86.6214,86.6444,865.3326
2014-06-11 10:50:00,112.89,112.91,112.8,112.89,3028.664142779881,86.6444,86.6598,86.5754,86.6444,3028.6641
2014-06-11 10:55:00,112.95,112.96,112.84,112.86,7787.993510005408,86.6905,86.6982,86.6061,86.6214,7787.9935
2014-06-11 11:00:00,112.85,112.96,112.84,112.96,4975.662520281233,86.6137,86.6982,86.6061,86.6982,4975.6625
2014-06-11 11:05:00,113.0,113.1,112.96,113.06,5949.161709031909,86.7289,86.8056,86.6982,86.7749,5949.1617
2014-06-11 11:10:00,113.04,113.09,112.96,112.98,4326.663061114115,86.7596,86.7979,86.6982,86.7135,4326.6631
2014-06-11 11:15:00,112.96,112.96,112.81,112.82,2704.164413196322,86.6982,86.6982,86.583,86.5907,2704.1644
2014-06-11 11:20:00,112.85,112.94,112.85,112.9,3569.4970254191453,86.6137,86.6828,86.6137,86.6521,3569.497
2014-06-11 11:25:00,112.87,112.89,112.84,112.84,3461.3304488912927,86.6291,86.6444,86.6061,86.6061,3461.3304
2014-06-11 11:30:00,112.81,112.98,112.8,112.93,15359.65386695511,86.583,86.7135,86.5754,86.6751,15359.6539
2014-06-11 11:35:00,112.9,112.93,112.81,112.87,3569.4970254191453,86.6521,86.6751,86.583,86.6291,3569.497
2014-06-11 11:40:00,112.88,112.88,112.82,112.85,4651.162790697675,86.6368,86.6368,86.5907,86.6137,4651.1628
2014-06-11 11:45:00,112.86,112.86,112.82,112.84,1946.998377501352,86.6214,86.6214,86.5907,86.6061,1946.9984
2014-06-11 11:50:00,112.79,112.98,112.79,112.98,3785.830178474851,86.5677,86.7135,86.5677,86.7135,3785.8302
2014-06-11 11:55:00,112.98,113.12,112.98,113.12,4759.329367225527,86.7135,86.821,86.7135,86.821,4759.3294
2014-06-11 12:00:00,113.13,113.15,113.07,113.08,1946.998377501352,86.8286,86.844,86.7826,86.7903,1946.9984
2014-06-11 12:05:00,113.09,113.09,113.08,113.08,324.4997295835587,86.7979,86.7979,86.7903,86.7903,324.4997
2014-06-11 12:10:00,113.13,113.17,113.11,113.12,3028.664142779881,86.8286,86.8593,86.8133,86.821,3028.6641
2014-06-11 12:15:00,113.11,113.15,113.01,113.09,4002.163331530557,86.8133,86.844,86.7365,86.7979,4002.1633
2014-06-11 12:20:00,113.07,113.13,113.07,113.12,1081.6657652785289,86.7826,86.8286,86.7826,86.821,1081.6658
2014-06-11 12:25:00,113.11,113.15,113.09,113.1,1838.8318009734992,86.8133,86.844,86.7979,86.8056,1838.8318
2014-06-11 12:30:00,113.14,113.16,113.11,113.13,540.8328826392644,86.8363,86.8517,86.8133,86.8286,540.8329
2014-06-11 12:35:00,113.11,113.11,113.07,113.08,4218.496484586262,86.8133,86.8133,86.7826,86.7903,4218.4965
2014-06-11 12:40:00,113.06,113.08,113.05,113.05,2055.164954029205,86.7749,86.7903,86.7672,86.7672,2055.165
2014-06-11 12:45:00,113.06,113.09,113.05,113.08,1514.3320713899404,86.7749,86.7979,86.7672,86.7903,1514.3321
2014-06-11 12:50:00,113.1,113.1,113.08,113.08,216.3331530557058,86.8056,86.8056,86.7903,86.7903,216.3332
2014-06-11 12:55:00,113.07,113.08,113.06,113.08,865.3326122228232,86.7826,86.7903,86.7749,86.7903,865.3326
2014-06-11 13:00:00,113.06,113.08,112.96,112.96,5300.162249864791,86.7749,86.7903,86.6982,86.6982,5300.1622
2014-06-11 13:05:00,112.92,112.98,112.88,112.98,2271.4981070849108,86.6675,86.7135,86.6368,86.7135,2271.4981
2014-06-11 13:10:00,113.0,113.0,112.95,112.95,2055.164954029205,86.7289,86.7289,86.6905,86.6905,2055.165
2014-06-11 13:15:00,112.95,112.96,112.9,112.94,1838.8318009734992,86.6905,86.6982,86.6521,86.6828,1838.8318
2014-06-11 13:20:00,112.94,113.04,112.94,113.04,2379.6646836127634,86.6828,86.7596,86.6828,86.7596,2379.6647
2014-06-11 13:25:00,113.07,113.1,113.06,113.08,1946.998377501352,86.7826,86.8056,86.7749,86.7903,1946.9984
2014-06-11 13:30:00,113.1,113.21,113.08,113.19,5300.162249864791,86.8056,86.89,86.7903,86.8747,5300.1622
2014-06-11 13:35:00,113.17,113.19,113.09,113.12,2920.497566252028,86.8593,86.8747,86.7979,86.821,2920.4976
2014-06-11 13:40:00,113.13,113.16,113.13,113.14,1081.6657652785289,86.8286,86.8517,86.8286,86.8363,1081.6658
2014-06-11 13:45:00,113.15,113.15,113.03,113.03,3569.4970254191453,86.844,86.844,86.7519,86.7519,3569.497
2014-06-11 13:50:00,113.02,113.06,112.98,113.06,3353.16387236344,86.7442,86.7749,86.7135,86.7749,3353.1639
2014-06-11 13:55:00,113.07,113.07,112.93,112.98,4759.329367225527,86.7826,86.7826,86.6751,86.7135,4759.3294
2014-06-11 14:00:00,112.95,112.98,112.92,112.96,4434.8296376419685,86.6905,86.7135,86.6675,86.6982,4434.8296
2014-06-11 14:05:00,112.94,112.95,112.92,112.95,648.9994591671174,86.6828,86.6905,86.6675,86.6905,648.9995
2014-06-11 14:10:00,112.89,112.93,112.85,112.89,4110.32990805841,86.6444,86.6751,86.6137,86.6444,4110.3299
2014-06-11 14:15:00,112.94,112.96,112.92,112.92,1622.4986479177933,86.6828,86.6982,86.6675,86.6675,1622.4986
2014-06-11 14:20:00,112.96,112.96,112.84,112.84,1622.4986479177933,86.6982,86.6982,86.6061,86.6061,1622.4986
2014-06-11 14:25:00,112.86,112.96,112.86,112.96,1730.6652244456463,86.6214,86.6982,86.6214,86.6982,1730.6652
2014-06-11 14:30:00,112.93,112.97,112.92,112.97,2812.330989724175,86.6751,86.7058,86.6675,86.7058,2812.331
2014-06-11 14:35:00,112.98,112.99,112.96,112.98,1514.3320713899404,86.7135,86.7212,86.6982,86.7135,1514.3321
2014-06-11 14:40:00,112.99,113.04,112.99,112.99,3677.6636019469984,86.7212,86.7596,86.7212,86.7212,3677.6636
2014-06-11 14:45:00,112.99,113.05,112.98,113.0,5191.995673336939,86.7212,86.7672,86.7135,86.7289,5191.9957
2014-06-11 14:50:00,112.98,113.0,112.87,112.87,2379.6646836127634,86.7135,86.7289,86.6291,86.6291,2379.6647
2014-06-11 14:55:00,112.87,112.96,112.87,112.93,7463.49378042185,86.6291,86.6982,86.6291,86.6751,7463.4938
2014-06-11 15:00:00,112.95,112.99,112.95,112.98,4110.32990805841,86.6905,86.7212,86.6905,86.7135,4110.3299
2014-06-11 15:05:00,112.97,112.97,112.94,112.94,5949.161709031909,86.7058,86.7058,86.6828,86.6828,5949.1617
2014-06-11 15:10:00,112.95,112.98,112.93,112.93,4326.663061114115,86.6905,86.7135,86.6751,86.6751,4326.6631
2014-06-11 15:15:00,112.93,112.95,112.86,112.87,3136.830719307734,86.6751,86.6905,86.6214,86.6291,3136.8307
2014-06-11 15:20:00,112.87,112.88,112.85,112.86,4651.162790697675,86.6291,86.6368,86.6137,86.6214,4651.1628
2014-06-11 15:25:00,112.85,112.85,112.81,112.83,12979.989183342346,86.6137,86.6137,86.583,86.5984,12979.9892
2014-06-11 15:30:00,112.84,112.98,112.84,112.97,13088.1557598702,86.6061,86.7135,86.6061,86.7058,13088.1558
2014-06-11 15:35:00,112.98,112.98,112.9,112.96,12763.656030286642,86.7135,86.7135,86.6521,86.6982,12763.656
2014-06-11 15:40:00,112.96,112.99,112.87,112.87,13845.32179556517,86.6982,86.7212,86.6291,86.6291,13845.3218
2014-06-11 15:45:00,112.9,112.93,112.83,112.89,35045.97079502434,86.6521,86.6751,86.5984,86.6444,35045.9708
2014-06-11 15:50:00,112.9,112.93,112.86,112.88,32666.306111411574,86.6521,86.6751,86.6214,86.6368,32666.3061
2014-06-11 15:55:00,112.88,112.88,112.71,112.78,44889.12925905895,86.6368,86.6368,86.5063,86.56,44889.1293
2014-06-12 09:30:00,112.72,112.72,112.37,112.53,14602.48783126014,86.514,86.514,86.2453,86.3681,14602.4878
2014-06-12 09:35:00,112.58,112.6,112.32,112.35,8545.159545700379,86.4065,86.4219,86.207,86.23,8545.1595
2014-06-12 09:40:00,112.36,112.36,112.1,112.19,8653.32612222823,86.2377,86.2377,86.0381,86.1072,8653.3261
2014-06-12 09:45:00,112.2,112.33,112.2,112.25,4434.8296376419685,86.1149,86.2146,86.1149,86.1532,4434.8296
2014-06-12 09:50:00,112.36,112.42,112.31,112.31,3028.664142779881,86.2377,86.2837,86.1993,86.1993,3028.6641
2014-06-12 09:55:00,112.29,112.29,112.08,112.21,5732.828555976204,86.1839,86.1839,86.0228,86.1225,5732.8286
2014-06-12 10:00:00,112.15,112.36,112.15,112.31,3677.6636019469984,86.0765,86.2377,86.0765,86.1993,3677.6636
2014-06-12 10:05:00,112.31,112.38,112.23,112.3,12655.489453758788,86.1993,86.253,86.1379,86.1916,12655.4895
2014-06-12 10:10:00,112.31,112.38,112.09,112.1,7030.8274743104375,86.1993,86.253,86.0304,86.0381,7030.8275
2014-06-12 10:15:00,112.1,112.24,111.98,112.24,7030.8274743104375,86.0381,86.1456,85.946,86.1456,7030.8275
2014-06-12 10:20:00,112.21,112.23,112.09,112.13,3893.996755002704,86.1225,86.1379,86.0304,86.0611,3893.9968
2014-06-12 10:25:00,112.12,112.12,111.96,111.96,12871.822606814494,86.0535,86.0535,85.9307,85.9307,12871.8226
2014-06-12 10:30:00,111.95,112.04,111.95,112.04,5516.495402920497,85.923,85.9921,85.923,85.9921,5516.4954
2014-06-12 10:35:00,111.99,112.02,111.84,111.89,4867.49594375338,85.9537,85.9767,85.8385,85.8769,4867.4959
2014-06-12 10:40:00,111.9,111.93,111.85,111.86,3244.9972958355866,85.8846,85.9076,85.8462,85.8539,3244.9973
2014-06-12 10:45:00,111.87,111.93,111.8,111.8,2163.3315305570577,85.8616,85.9076,85.8078,85.8078,2163.3315
2014-06-12 10:50:00,111.86,111.86,111.81,111.82,4218.496484586262,85.8539,85.8539,85.8155,85.8232,4218.4965
2014-06-12 10:55:00,111.82,111.83,111.74,111.77,3785.830178474851,85.8232,85.8309,85.7618,85.7848,3785.8302
2014-06-12 11:00:00,111.81,111.86,111.77,111.83,1946.998377501352,85.8155,85.8539,85.7848,85.8309,1946.9984
2014-06-12 11:05:00,111.83,111.88,111.79,111.88,3136.830719307734,85.8309,85.8692,85.8002,85.8692,3136.8307
2014-06-12 11:10:00,111.86,111.91,111.85,111.89,3461.3304488912927,85.8539,85.8923,85.8462,85.8769,3461.3304
2014-06-12 11:15:00,111.92,111.93,111.81,111.89,2379.6646836127634,85.8999,85.9076,85.8155,85.8769,2379.6647
2014-06-12 11:20:00,111.89,111.89,111.81,111.84,2487.8312601406165,85.8769,85.8769,85.8155,85.8385,2487.8313
2014-06-12 11:25:00,111.86,111.91,111.86,111.9,2379.6646836127634,85.8539,85.8923,85.8539,85.8846,2379.6647
2014-06-12 11:30:00,111.89,111.98,111.87,111.94,4759.329367225527,85.8769,85.946,85.8616,85.9153,4759.3294
2014-06-12 11:35:00,111.95,111.96,111.88,111.88,4002.163331530557,85.923,85.9307,85.8692,85.8692,4002.1633
2014-06-12 11:40:00,111.88,111.95,111.87,111.9,3461.3304488912927,85.8692,85.923,85.8616,85.8846,3461.3304
2014-06-12 11:45:00,111.87,111.94,111.85,111.85,2812.330989724175,85.8616,85.9153,85.8462,85.8462,2812.331
2014-06-12 11:50:00,111.84,111.84,111.75,111.79,4542.9962141698215,85.8385,85.8385,85.7695,85.8002,4542.9962
2014-06-12 11:55:00,111.78,111.81,111.69,111.7,4759.329367225527,85.7925,85.8155,85.7234,85.7311,4759.3294
2014-06-12 12:00:00,111.72,111.76,111.63,111.66,4434.8296376419685,85.7464,85.7771,85.6774,85.7004,4434.8296
2014-06-12 12:05:00,111.65,111.83,111.65,111.78,4002.163331530557,85.6927,85.8309,85.6927,85.7925,4002.1633
2014-06-12 12:10:00,111.8,111.81,111.76,111.8,3244.9972958355866,85.8078,85.8155,85.7771,85.8078,3244.9973
2014-06-12 12:15:00,111.8,111.87,111.8,111.85,2271.4981070849108,85.8078,85.8616,85.8078,85.8462,2271.4981
2014-06-12 12:20:00,111.82,111.82,111.8,111.8,432.6663061114116,85.8232,85.8232,85.8078,85.8078,432.6663
2014-06-12 12:25:00,111.86,111.86,111.78,111.78,3136.830719307734,85.8539,85.8539,85.7925,85.7925,3136.8307
2014-06-12 12:30:00,111.78,111.81,111.75,111.77,3677.6636019469984,85.7925,85.8155,85.7695,85.7848,3677.6636
2014-06-12 12:35:00,111.75,111.75,111.72,111.74,1406.1654948620876,85.7695,85.7695,85.7464,85.7618,1406.1655
2014-06-12 12:40:00,111.74,111.74,111.59,111.61,3677.6636019469984,85.7618,85.7618,85.6467,85.662,3677.6636
2014-06-12 12:45:00,111.61,111.66,111.58,111.65,1406.1654948620876,85.662,85.7004,85.639,85.6927,1406.1655
2014-06-12 12:50:00,111.63,111.63,111.41,111.46,8004.326663061114,85.6774,85.6774,85.5085,85.5469,8004.3267
2014-06-12 12:55:00,111.41,111.52,111.37,111.5,4110.32990805841,85.5085,85.5929,85.4778,85.5776,4110.3299
2014-06-12 13:00:00,111.54,111.54,111.43,111.5,3244.9972958355866,85.6083,85.6083,85.5239,85.5776,3244.9973
2014-06-12 13:05:00,111.52,111.52,111.43,111.46,3569.4970254191453,85.5929,85.5929,85.5239,85.5469,3569.497
2014-06-12 13:10:00,111.47,111.47,111.36,111.38,5516.495402920497,85.5546,85.5546,85.4701,85.4855,5516.4954
2014-06-12 13:15:00,111.41,111.48,111.35,111.35,3785.830178474851,85.5085,85.5622,85.4625,85.4625,3785.8302
2014-06-12 13:20:00,111.37,111.39,111.33,111.39,4002.163331530557,85.4778,85.4932,85.4471,85.4932,4002.1633
2014-06-12 13:25:00,111.37,111.37,111.28,111.35,6706.327744726879,85.4778,85.4778,85.4087,85.4625,6706.3277
2014-06-12 13:30:00,111.37,111.37,111.22,111.25,9843.158464034614,85.4778,85.4778,85.3627,85.3857,9843.1585
2014-06-12 13:35:00,111.25,111.28,111.12,111.12,8436.992969172525,85.3857,85.4087,85.2859,85.2859,8436.993
2014-06-12 13:40:00,111.13,111.15,111.09,111.09,14926.9875608437,85.2936,85.309,85.2629,85.2629,14926.9876
2014-06-12 13:45:00,111.09,111.12,111.03,111.04,8545.159545700379,85.2629,85.2859,85.2169,85.2245,8545.1595
2014-06-12 13:50:00,111.03,111.05,110.95,111.0,13845.32179556517,85.2169,85.2322,85.1555,85.1938,13845.3218
2014-06-12 13:55:00,111.01,111.03,110.9,110.91,8220.65981611682,85.2015,85.2169,85.1171,85.1248,8220.6598
2014-06-12 14:00:00,110.91,111.07,110.88,111.07,9194.159004867495,85.1248,85.2476,85.1017,85.2476,9194.159
2014-06-12 14:05:00,111.05,111.06,111.0,111.0,2271.4981070849108,85.2322,85.2399,85.1938,85.1938,2271.4981
2014-06-12 14:10:00,110.97,110.97,110.91,110.91,1189.8323418063817,85.1708,85.1708,85.1248,85.1248,1189.8323
2014-06-12 14:15:00,110.94,110.98,110.91,110.94,12979.989183342346,85.1478,85.1785,85.1248,85.1478,12979.9892
2014-06-12 14:20:00,110.94,110.94,110.85,110.86,12439.156300703082,85.1478,85.1478,85.0787,85.0864,12439.1563
2014-06-12 14:25:00,110.84,110.88,110.83,110.87,6165.494862087615,85.071,85.1017,85.0634,85.0941,6165.4949
2014-06-12 14:30:00,110.86,110.87,110.78,110.84,5083.829096809086,85.0864,85.0941,85.025,85.071,5083.8291
2014-06-12 14:35:00,110.84,110.84,110.76,110.79,9085.992428339645,85.071,85.071,85.0096,85.0327,9085.9924
2014-06-12 14:40:00,110.79,110.88,110.75,110.88,16333.153055705789,85.0327,85.1017,85.002,85.1017,16333.1531
2014-06-12 14:45:00,110.88,110.88,110.79,110.8,8328.826392644673,85.1017,85.1017,85.0327,85.0403,8328.8264
2014-06-12 14:50:00,110.79,110.79,110.75,110.77,7787.993510005408,85.0327,85.0327,85.002,85.0173,7787.9935
2014-06-12 14:55:00,110.78,110.79,110.66,110.67,11141.157382368849,85.025,85.0327,84.9329,84.9406,11141.1574
2014-06-12 15:00:00,110.66,110.66,110.53,110.55,26284.478096268253,84.9329,84.9329,84.8331,84.8485,26284.4781
2014-06-12 15:05:00,110.55,110.58,110.51,110.52,11465.657111952409,84.8485,84.8715,84.8178,84.8254,11465.6571
2014-06-12 15:10:00,110.51,110.51,110.39,110.44,17739.318550567874,84.8178,84.8178,84.7257,84.764,17739.3186
2014-06-12 15:15:00,110.45,110.55,110.45,110.55,14926.9875608437,84.7717,84.8485,84.7717,84.8485,14926.9876
2014-06-12 15:20:00,110.53,110.53,110.45,110.5,35803.136830719304,84.8331,84.8331,84.7717,84.8101,35803.1368
2014-06-12 15:25:00,110.5,110.5,110.39,110.39,30719.30773391022,84.8101,84.8101,84.7257,84.7257,30719.3077
2014-06-12 15:30:00,110.38,110.44,110.36,110.44,23688.480259599783,84.718,84.764,84.7026,84.764,23688.4803
2014-06-12 15:35:00,110.43,110.47,110.31,110.35,51379.12385073013,84.7564,84.7871,84.6643,84.695,51379.1239
2014-06-12 15:40:00,110.35,110.45,110.32,110.32,45213.62898864251,84.695,84.7717,84.6719,84.6719,45213.629
2014-06-12 15:45:00,110.36,110.51,110.35,110.51,52785.28934559221,84.7026,84.8178,84.695,84.8178,52785.2893
2014-06-12 15:50:00,110.5,110.57,110.45,110.54,29421.308815575987,84.8101,84.8638,84.7717,84.8408,29421.3088
2014-06-12 15:55:00,110.54,110.56,110.37,110.51,58734.45105462412,84.8408,84.8561,84.7103,84.8178,58734.4511
2014-06-13 09:30:00,110.56,110.78,110.39,110.39,9626.825310978908,84.8561,85.025,84.7257,84.7257,9626.8253
2014-06-13 09:35:00,110.56,110.64,110.55,110.56,1189.8323418063817,84.8561,84.9175,84.8485,84.8561,1189.8323
2014-06-13 09:40:00,110.49,110.6,110.48,110.49,1189.8323418063817,84.8024,84.8868,84.7947,84.8024,1189.8323
2014-06-13 09:45:00,110.59,110.81,110.55,110.74,9843.158464034614,84.8792,85.048,84.8485,84.9943,9843.1585
2014-06-13 09:50:00,110.79,110.82,110.69,110.82,1406.1654948620876,85.0327,85.0557,84.9559,85.0557,1406.1655
2014-06-13 09:55:00,110.77,110.79,110.62,110.62,1297.9989183342348,85.0173,85.0327,84.9022,84.9022,1297.9989
2014-06-13 10:00:00,110.64,110.78,110.56,110.62,3353.16387236344,84.9175,85.025,84.8561,84.9022,3353.1639
2014-06-13 10:05:00,110.66,110.69,110.59,110.69,2163.3315305570577,84.9329,84.9559,84.8792,84.9559,2163.3315
2014-06-13 10:10:00,110.74,110.86,110.7,110.77,3136.830719307734,84.9943,85.0864,84.9636,85.0173,3136.8307
2014-06-13 10:15:00,110.83,111.32,110.77,111.29,17414.818820984314,85.0634,85.4394,85.0173,85.4164,17414.8188
2014-06-13 10:20:00,111.27,111.49,111.25,111.49,4326.663061114115,85.4011,85.5699,85.3857,85.5699,4326.6631
2014-06-13 10:25:00,111.49,111.52,111.46,111.49,5191.995673336939,85.5699,85.5929,85.5469,85.5699,5191.9957
2014-06-13 10:30:00,111.49,111.67,111.45,111.67,3353.16387236344,85.5699,85.7081,85.5392,85.7081,3353.1639
2014-06-13 10:35:00,111.64,111.64,111.47,111.49,3893.996755002704,85.685,85.685,85.5546,85.5699,3893.9968
2014-06-13 10:40:00,111.49,111.61,111.49,111.61,2920.497566252028,85.5699,85.662,85.5699,85.662,2920.4976
2014-06-13 10:45:00,111.6,111.6,111.42,111.42,13737.155219037317,85.6543,85.6543,85.5162,85.5162,13737.1552
2014-06-13 10:50:00,111.41,111.86,111.41,111.75,26825.31097890752,85.5085,85.8539,85.5085,85.7695,26825.311
2014-06-13 10:55:00,111.74,111.75,111.7,111.74,2271.4981070849108,85.7618,85.7695,85.7311,85.7618,2271.4981
2014-06-13 11:00:00,111.79,111.89,111.79,111.82,3893.996755002704,85.8002,85.8769,85.8002,85.8232,3893.9968
2014-06-13 11:05:00,111.85,111.89,111.84,111.89,2487.8312601406165,85.8462,85.8769,85.8385,85.8769,2487.8313
2014-06-13 11:10:00,111.87,111.92,111.83,111.86,1406.1654948620876,85.8616,85.8999,85.8309,85.8539,1406.1655
2014-06-13 11:15:00,111.82,111.98,111.82,111.87,2487.8312601406165,85.8232,85.946,85.8232,85.8616,2487.8313
2014-06-13 11:20:00,111.87,111.92,111.85,111.88,3677.6636019469984,85.8616,85.8999,85.8462,85.8692,3677.6636
2014-06-13 11:25:00,111.89,111.95,111.88,111.94,2487.8312601406165,85.8769,85.923,85.8692,85.9153,2487.8313
2014-06-13 11:30:00,111.93,112.31,111.9,111.96,33964.30502974581,85.9076,86.1993,85.8846,85.9307,33964.305
2014-06-13 11:35:00,111.96,112.02,111.91,112.0,7896.160086533261,85.9307,85.9767,85.8923,85.9614,7896.1601
2014-06-13 11:40:00,111.98,111.98,111.83,111.83,3569.4970254191453,85.946,85.946,85.8309,85.8309,3569.497
2014-06-13 11:45:00,111.86,111.9,111.83,111.9,3244.9972958355866,85.8539,85.8846,85.8309,85.8846,3244.9973
2014-06-13 11:50:00,111.87,111.97,111.86,111.9,5516.495402920497,85.8616,85.9383,85.8539,85.8846,5516.4954
2014-06-13 11:55:00,111.89,111.89,111.77,111.78,2812.330989724175,85.8769,85.8769,85.7848,85.7925,2812.331
2014-06-13 12:00:00,111.78,111.87,111.78,111.87,2055.164954029205,85.7925,85.8616,85.7925,85.8616,2055.165
2014-06-13 12:05:00,111.91,111.94,111.9,111.9,3028.664142779881,85.8923,85.9153,85.8846,85.8846,3028.6641
2014-06-13 12:10:00,111.91,111.91,111.86,111.89,1946.998377501352,85.8923,85.8923,85.8539,85.8769,1946.9984
2014-06-13 12:15:00,111.9,111.97,111.87,111.94,3677.6636019469984,85.8846,85.9383,85.8616,85.9153,3677.6636
2014-06-13 12:20:00,111.91,111.98,111.91,111.96,2163.3315305570577,85.8923,85.946,85.8923,85.9307,2163.3315
2014-06-13 12:25:00,111.88,111.91,111.88,111.9,324.4997295835587,85.8692,85.8923,85.8692,85.8846,324.4997
2014-06-13 12:30:00,111.9,111.94,111.86,111.86,3353.16387236344,85.8846,85.9153,85.8539,85.8539,3353.1639
2014-06-13 12:35:00,111.86,111.86,111.79,111.79,4218.496484586262,85.8539,85.8539,85.8002,85.8002,4218.4965
2014-06-13 12:40:00,111.76,111.81,111.75,111.79,8220.65981611682,85.7771,85.8155,85.7695,85.8002,8220.6598
2014-06-13 12:45:00,111.79,111.79,111.72,111.72,2487.8312601406165,85.8002,85.8002,85.7464,85.7464,2487.8313
2014-06-13 12:50:00,111.71,111.76,111.71,111.76,432.6663061114116,85.7388,85.7771,85.7388,85.7771,432.6663
2014-06-13 12:55:00,111.71,111.81,111.71,111.81,1406.1654948620876,85.7388,85.8155,85.7388,85.8155,1406.1655
2014-06-13 13:00:00,111.79,111.82,111.74,111.82,4110.32990805841,85.8002,85.8232,85.7618,85.8232,4110.3299
2014-06-13 13:05:00,111.83,111.83,111.73,111.73,432.6663061114116,85.8309,85.8309,85.7541,85.7541,432.6663
2014-06-13 13:10:00,111.73,111.73,111.68,111.72,973.499188750676,85.7541,85.7541,85.7157,85.7464,973.4992
2014-06-13 13:15:00,111.72,111.81,111.71,111.81,6381.828015143321,85.7464,85.8155,85.7388,85.8155,6381.828
2014-06-13 13:20:00,111.84,111.84,111.75,111.77,1297.9989183342348,85.8385,85.8385,85.7695,85.7848,1297.9989
2014-06-13 13:25:00,111.77,111.89,111.75,111.88,5300.162249864791,85.7848,85.8769,85.7695,85.8692,5300.1622
2014-06-13 13:30:00,111.88,111.92,111.83,111.83,1514.3320713899404,85.8692,85.8999,85.8309,85.8309,1514.3321
2014-06-13 13:35:00,111.79,111.86,111.77,111.82,3028.664142779881,85.8002,85.8539,85.7848,85.8232,3028.6641
2014-06-13 13:40:00,111.82,111.88,111.8,111.88,1730.6652244456463,85.8232,85.8692,85.8078,85.8692,1730.6652
2014-06-13 13:45:00,111.9,111.9,111.82,111.83,3785.830178474851,85.8846,85.8846,85.8232,85.8309,3785.8302
2014-06-13 13:50:00,111.84,111.93,111.84,111.87,2055.164954029205,85.8385,85.9076,85.8385,85.8616,2055.165
2014-06-13 13:55:00,111.86,111.92,111.85,111.92,3028.664142779881,85.8539,85.8999,85.8462,85.8999,3028.6641
2014-06-13 14:00:00,111.89,111.89,111.83,111.83,3677.6636019469984,85.8769,85.8769,85.8309,85.8309,3677.6636
2014-06-13 14:05:00,111.82,111.9,111.82,111.86,2704.164413196322,85.8232,85.8846,85.8232,85.8539,2704.1644
2014-06-13 14:10:00,111.89,111.92,111.84,111.84,3028.664142779881,85.8769,85.8999,85.8385,85.8385,3028.6641
2014-06-13 14:15:00,111.88,111.94,111.85,111.86,3893.996755002704,85.8692,85.9153,85.8462,85.8539,3893.9968
2014-06-13 14:20:00,111.88,111.92,111.85,111.87,5408.328826392644,85.8692,85.8999,85.8462,85.8616,5408.3288
2014-06-13 14:25:00,111.86,111.9,111.84,111.86,5949.161709031909,85.8539,85.8846,85.8385,85.8539,5949.1617
2014-06-13 14:30:00,111.86,111.89,111.85,111.86,4975.662520281233,85.8539,85.8769,85.8462,85.8539,4975.6625
2014-06-13 14:35:00,111.86,111.89,111.86,111.86,2920.497566252028,85.8539,85.8769,85.8539,85.8539,2920.4976
2014-06-13 14:40:00,111.86,111.89,111.86,111.87,1622.4986479177933,85.8539,85.8769,85.8539,85.8616,1622.4986
2014-06-13 14:45:00,111.88,111.89,111.86,111.87,3028.664142779881,85.8692,85.8769,85.8539,85.8616,3028.6641
2014-06-13 14:50:00,111.87,111.89,111.85,111.85,4326.663061114115,85.8616,85.8769,85.8462,85.8462,4326.6631
2014-06-13 14:55:00,111.86,111.94,111.85,111.94,6165.494862087615,85.8539,85.9153,85.8462,85.9153,6165.4949
2014-06-13 15:00:00,111.94,111.99,111.91,111.91,8004.326663061114,85.9153,85.9537,85.8923,85.8923,8004.3267
2014-06-13 15:05:00,111.9,111.94,111.88,111.93,4218.496484586262,85.8846,85.9153,85.8692,85.9076,4218.4965
2014-06-13 15:10:00,111.95,111.99,111.94,111.94,5408.328826392644,85.923,85.9537,85.9153,85.9153,5408.3288
2014-06-13 15:15:00,111.95,111.95,111.84,111.85,9951.325040562466,85.923,85.923,85.8385,85.8462,9951.325
2014-06-13 15:20:00,111.86,111.86,111.76,111.81,9626.825310978908,85.8539,85.8539,85.7771,85.8155,9626.8253
2014-06-13 15:25:00,111.82,111.85,111.74,111.79,6381.828015143321,85.8232,85.8462,85.7618,85.8002,6381.828
2014-06-13 15:30:00,111.77,111.77,111.66,111.68,11465.657111952409,85.7848,85.7848,85.7004,85.7157,11465.6571
2014-06-13 15:35:00,111.67,111.87,111.67,111.82,9302.32558139535,85.7081,85.8616,85.7081,85.8232,9302.3256
2014-06-13 15:40:00,111.82,111.82,111.73,111.75,16982.152514872905,85.8232,85.8232,85.7541,85.7695,16982.1525
2014-06-13 15:45:00,111.74,111.88,111.7,111.81,20767.98269334776,85.7618,85.8692,85.7311,85.8155,20767.9827
2014-06-13 15:50:00,111.81,111.92,111.81,111.9,18171.98485667929,85.8155,85.8999,85.8155,85.8846,18171.9849
2014-06-13 15:55:00,111.87,112.0,111.84,111.96,49864.79177934018,85.8616,85.9614,85.8385,85.9307,49864.7918
2014-06-16 09:30:00,111.93,111.93,111.27,111.27,12547.322877230936,85.9076,85.9076,85.4011,85.4011,12547.3229
2014-06-16 09:35:00,111.3,111.61,111.26,111.61,7030.8274743104375,85.4241,85.662,85.3934,85.662,7030.8275
2014-06-16 09:40:00,111.61,111.61,111.25,111.25,5624.66197944835,85.662,85.662,85.3857,85.3857,5624.662
2014-06-16 09:45:00,111.34,111.53,111.26,111.4,9626.825310978908,85.4548,85.6006,85.3934,85.5008,9626.8253
2014-06-16 09:50:00,111.4,111.4,111.22,111.22,1946.998377501352,85.5008,85.5008,85.3627,85.3627,1946.9984
2014-06-16 09:55:00,111.16,111.25,111.09,111.09,2487.8312601406165,85.3166,85.3857,85.2629,85.2629,2487.8313
2014-06-16 10:00:00,111.03,111.42,111.0,111.42,6381.828015143321,85.2169,85.5162,85.1938,85.5162,6381.828
2014-06-16 10:05:00,111.4,111.49,111.37,111.43,4651.162790697675,85.5008,85.5699,85.4778,85.5239,4651.1628
2014-06-16 10:10:00,111.45,111.53,111.41,111.42,10059.491617090318,85.5392,85.6006,85.5085,85.5162,10059.4916
2014-06-16 10:15:00,111.45,111.49,111.41,111.41,3569.4970254191453,85.5392,85.5699,85.5085,85.5085,3569.497
2014-06-16 10:20:00,111.43,111.49,111.37,111.41,6598.161168199026,85.5239,85.5699,85.4778,85.5085,6598.1612
2014-06-16 10:25:00,111.41,111.45,111.35,111.36,3569.4970254191453,85.5085,85.5392,85.4625,85.4701,3569.497
2014-06-16 10:30:00,111.37,111.41,111.23,111.23,4110.32990805841,85.4778,85.5085,85.3704,85.3704,4110.3299
2014-06-16 10:35:00,111.27,111.31,111.2,111.23,54299.62141698216,85.4011,85.4318,85.3473,85.3704,54299.6214
2014-06-16 10:40:00,111.24,111.3,111.21,111.27,2379.6646836127634,85.378,85.4241,85.355,85.4011,2379.6647
2014-06-16 10:45:00,111.25,111.32,111.19,111.19,1946.998377501352,85.3857,85.4394,85.3397,85.3397,1946.9984
2014-06-16 10:50:00,111.19,111.34,111.19,111.28,3785.830178474851,85.3397,85.4548,85.3397,85.4087,3785.8302
2014-06-16 10:55:00,111.28,111.34,111.24,111.32,2704.164413196322,85.4087,85.4548,85.378,85.4394,2704.1644
2014-06-16 11:00:00,111.3,111.37,111.27,111.32,4110.32990805841,85.4241,85.4778,85.4011,85.4394,4110.3299
2014-06-16 11:05:00,111.26,111.26,110.99,111.04,4002.163331530557,85.3934,85.3934,85.1862,85.2245,4002.1633
2014-06-16 11:10:00,111.02,111.02,110.95,110.97,2704.164413196322,85.2092,85.2092,85.1555,85.1708,2704.1644
2014-06-16 11:15:00,110.97,110.97,110.82,110.87,6598.161168199026,85.1708,85.1708,85.0557,85.0941,6598.1612
2014-06-16 11:20:00,110.88,110.96,110.82,110.96,3136.830719307734,85.1017,85.1631,85.0557,85.1631,3136.8307
2014-06-16 11:25:00,110.97,110.98,110.83,110.83,2704.164413196322,85.1708,85.1785,85.0634,85.0634,2704.1644
2014-06-16 11:30:00,110.83,110.83,110.63,110.71,4542.9962141698215,85.0634,85.0634,84.9099,84.9713,4542.9962
2014-06-16 11:35:00,110.72,110.73,110.62,110.63,16116.81990265008,84.9789,84.9866,84.9022,84.9099,16116.8199
2014-06-16 11:40:00,110.63,110.74,110.58,110.71,15900.486749594374,84.9099,84.9943,84.8715,84.9713,15900.4867
2014-06-16 11:45:00,110.76,110.9,110.71,110.84,28123.30989724175,85.0096,85.1171,84.9713,85.071,28123.3099
2014-06-16 11:50:00,110.87,111.11,110.84,111.06,23255.81395348837,85.0941,85.2783,85.071,85.2399,23255.814
2014-06-16 11:55:00,111.05,111.12,111.05,111.1,1622.4986479177933,85.2322,85.2859,85.2322,85.2706,1622.4986
2014-06-16 12:00:00,111.09,111.11,111.06,111.11,5408.328826392644,85.2629,85.2783,85.2399,85.2783,5408.3288
2014-06-16 12:05:00,111.08,111.11,111.08,111.11,8653.32612222823,85.2552,85.2783,85.2552,85.2783,8653.3261
2014-06-16 12:10:00,111.11,111.22,111.04,111.11,40021.63331530557,85.2783,85.3627,85.2245,85.2783,40021.6333
2014-06-16 12:15:00,111.11,111.15,111.06,111.11,5516.495402920497,85.2783,85.309,85.2399,85.2783,5516.4954
2014-06-16 12:20:00,111.15,111.19,111.14,111.19,5191.995673336939,85.309,85.3397,85.3013,85.3397,5191.9957
2014-06-16 12:25:00,111.19,111.19,111.16,111.16,6922.660897782585,85.3397,85.3397,85.3166,85.3166,6922.6609
2014-06-16 12:30:00,111.18,111.19,111.14,111.17,1297.9989183342348,85.332,85.3397,85.3013,85.3243,1297.9989
2014-06-16 12:35:00,111.14,111.19,111.14,111.19,7247.160627366144,85.3013,85.3397,85.3013,85.3397,7247.1606
2014-06-16 12:40:00,111.17,111.19,111.16,111.19,3677.6636019469984,85.3243,85.3397,85.3166,85.3397,3677.6636
2014-06-16 12:45:00,111.18,111.19,111.14,111.19,5300.162249864791,85.332,85.3397,85.3013,85.3397,5300.1622
2014-06-16 12:50:00,111.17,111.25,111.17,111.25,3028.664142779881,85.3243,85.3857,85.3243,85.3857,3028.6641
2014-06-16 12:55:00,111.24,111.25,111.21,111.21,2812.330989724175,85.378,85.3857,85.355,85.355,2812.331
2014-06-16 13:00:00,111.2,111.23,111.15,111.23,7679.826933477555,85.3473,85.3704,85.309,85.3704,7679.8269
2014-06-16 13:05:00,111.23,111.23,111.2,111.2,6273.661438615468,85.3704,85.3704,85.3473,85.3473,6273.6614
2014-06-16 13:10:00,111.2,111.23,111.19,111.23,6598.161168199026,85.3473,85.3704,85.3397,85.3704,6598.1612
2014-06-16 13:15:00,111.23,111.23,111.21,111.22,4218.496484586262,85.3704,85.3704,85.355,85.3627,4218.4965
2014-06-16 13:20:00,111.23,111.23,111.21,111.21,5732.828555976204,85.3704,85.3704,85.355,85.355,5732.8286
2014-06-16 13:25:00,111.22,111.23,111.21,111.23,8977.82585181179,85.3627,85.3704,85.355,85.3704,8977.8259
2014-06-16 13:30:00,111.23,111.26,111.21,111.25,13088.1557598702,85.3704,85.3934,85.355,85.3857,13088.1558
2014-06-16 13:35:00,111.28,111.39,111.28,111.38,8004.326663061114,85.4087,85.4932,85.4087,85.4855,8004.3267
2014-06-16 13:40:00,111.37,111.44,111.37,111.42,5408.328826392644,85.4778,85.5315,85.4778,85.5162,5408.3288
2014-06-16 13:45:00,111.42,111.45,111.42,111.43,1730.6652244456463,85.5162,85.5392,85.5162,85.5239,1730.6652
2014-06-16 13:50:00,111.4,111.42,111.37,111.4,6165.494862087615,85.5008,85.5162,85.4778,85.5008,6165.4949
2014-06-16 13:55:00,111.4,111.45,111.38,111.45,21633.315305570577,85.5008,85.5392,85.4855,85.5392,21633.3153
2014-06-16 14:00:00,111.45,111.45,111.42,111.42,46078.96160086533,85.5392,85.5392,85.5162,85.5162,46078.9616
2014-06-16 14:05:00,111.43,111.43,111.37,111.42,5949.161709031909,85.5239,85.5239,85.4778,85.5162,5949.1617
2014-06-16 14:10:00,111.41,111.44,111.35,111.37,5840.995132504056,85.5085,85.5315,85.4625,85.4778,5840.9951
2014-06-16 14:15:00,111.38,111.39,111.33,111.34,8761.492698756085,85.4855,85.4932,85.4471,85.4548,8761.4927
2014-06-16 14:20:00,111.32,111.42,111.32,111.37,8545.159545700379,85.4394,85.5162,85.4394,85.4778,8545.1595
2014-06-16 14:25:00,111.38,111.38,111.31,111.34,8869.659275283937,85.4855,85.4855,85.4318,85.4548,8869.6593
2014-06-16 14:30:00,111.34,111.38,111.31,111.33,8977.82585181179,85.4548,85.4855,85.4318,85.4471,8977.8259
2014-06-16 14:35:00,111.32,111.44,111.31,111.38,8220.65981611682,85.4394,85.5315,85.4318,85.4855,8220.6598
2014-06-16 14:40:00,111.38,111.39,111.34,111.37,6814.494321254732,85.4855,85.4932,85.4548,85.4778,6814.4943
2014-06-16 14:45:00,111.37,111.45,111.37,111.44,5840.995132504056,85.4778,85.5392,85.4778,85.5315,5840.9951
2014-06-16 14:50:00,111.45,111.45,111.35,111.35,2487.8312601406165,85.5392,85.5392,85.4625,85.4625,2487.8313
2014-06-16 14:55:00,111.37,111.37,111.29,111.32,6057.328285559762,85.4778,85.4778,85.4164,85.4394,6057.3283
2014-06-16 15:00:00,111.3,111.34,111.26,111.27,6598.161168199026,85.4241,85.4548,85.3934,85.4011,6598.1612
2014-06-16 15:05:00,111.28,111.29,111.25,111.26,11357.490535424551,85.4087,85.4164,85.3857,85.3934,11357.4905
2014-06-16 15:10:00,111.26,111.28,111.24,111.24,4110.32990805841,85.3934,85.4087,85.378,85.378,4110.3299
2014-06-16 15:15:00,111.23,111.29,111.15,111.26,6814.494321254732,85.3704,85.4164,85.309,85.3934,6814.4943
2014-06-16 15:20:00,111.26,111.3,111.22,111.22,12763.656030286642,85.3934,85.4241,85.3627,85.3627,12763.656
2014-06-16 15:25:00,111.22,111.29,111.22,111.25,4867.49594375338,85.3627,85.4164,85.3627,85.3857,4867.4959
2014-06-16 15:30:00,111.24,111.29,111.24,111.29,6273.661438615468,85.378,85.4164,85.378,85.4164,6273.6614
2014-06-16 15:35:00,111.28,111.37,111.27,111.37,9734.99188750676,85.4087,85.4778,85.4011,85.4778,9734.9919
2014-06-16 15:40:00,111.37,111.38,111.25,111.25,10059.491617090318,85.4778,85.4855,85.3857,85.3857,10059.4916
2014-06-16 15:45:00,111.26,111.34,111.24,111.26,11898.323418063816,85.3934,85.4548,85.378,85.3934,11898.3234
2014-06-16 15:50:00,111.26,111.38,111.25,111.38,19578.15035154137,85.3934,85.4855,85.3857,85.4855,19578.1504
2014-06-16 15:55:00,111.38,111.49,111.32,111.4,31151.974040021632,85.4855,85.5699,85.4394,85.5008,31151.974
2014-06-17 09:30:00,111.11,111.6,110.76,111.58,10275.824770146024,85.2783,85.6543,85.0096,85.639,10275.8248
2014-06-17 09:35:00,111.46,111.58,111.28,111.31,16441.31963223364,85.5469,85.639,85.4087,85.4318,16441.3196
2014-06-17 09:40:00,111.31,111.56,111.17,111.31,8220.65981611682,85.4318,85.6236,85.3243,85.4318,8220.6598
2014-06-17 09:45:00,111.31,111.42,111.27,111.31,15467.820443482964,85.4318,85.5162,85.4011,85.4318,15467.8204
2014-06-17 09:50:00,111.28,111.52,111.28,111.52,6381.828015143321,85.4087,85.5929,85.4087,85.5929,6381.828
2014-06-17 09:55:00,111.6,111.61,111.54,111.58,6922.660897782585,85.6543,85.662,85.6083,85.639,6922.6609
2014-06-17 10:00:00,111.56,111.76,111.56,111.72,3136.830719307734,85.6236,85.7771,85.6236,85.7464,3136.8307
2014-06-17 10:05:00,111.73,112.19,111.73,112.1,2704.164413196322,85.7541,86.1072,85.7541,86.0381,2704.1644
2014-06-17 10:10:00,112.05,112.08,111.9,111.91,4326.663061114115,85.9997,86.0228,85.8846,85.8923,4326.6631
2014-06-17 10:15:00,111.94,111.98,111.91,111.96,1946.998377501352,85.9153,85.946,85.8923,85.9307,1946.9984
2014-06-17 10:20:00,111.97,112.08,111.94,112.02,5516.495402920497,85.9383,86.0228,85.9153,85.9767,5516.4954
2014-06-17 10:25:00,111.99,112.07,111.95,112.07,2379.6646836127634,85.9537,86.0151,85.923,86.0151,2379.6647
2014-06-17 10:30:00,112.09,112.09,111.77,111.77,5083.829096809086,86.0304,86.0304,85.7848,85.7848,5083.8291
2014-06-17 10:35:00,111.73,111.76,111.71,111.74,3461.3304488912927,85.7541,85.7771,85.7388,85.7618,3461.3304
2014-06-17 10:40:00,111.75,111.77,111.69,111.71,3785.830178474851,85.7695,85.7848,85.7234,85.7388,3785.8302
2014-06-17 10:45:00,111.74,111.74,111.5,111.56,44023.79664683613,85.7618,85.7618,85.5776,85.6236,44023.7966
2014-06-17 10:50:00,111.44,111.57,111.41,111.57,9518.658734451054,85.5315,85.6313,85.5085,85.6313,9518.6587
2014-06-17 10:55:00,111.53,111.69,111.53,111.67,7247.160627366144,85.6006,85.7234,85.6006,85.7081,7247.1606
2014-06-17 11:00:00,111.69,111.83,111.69,111.72,8869.659275283937,85.7234,85.8309,85.7234,85.7464,8869.6593
2014-06-17 11:05:00,111.74,111.74,111.62,111.66,15684.153596538668,85.7618,85.7618,85.6697,85.7004,15684.1536
2014-06-17 11:10:00,111.63,111.74,111.62,111.66,10600.324499729582,85.6774,85.7618,85.6697,85.7004,10600.3245
2014-06-17 11:15:00,111.67,111.93,111.63,111.79,20118.98323418064,85.7081,85.9076,85.6774,85.8002,20118.9832
2014-06-17 11:20:00,111.79,111.91,111.77,111.91,5949.161709031909,85.8002,85.8923,85.7848,85.8923,5949.1617
2014-06-17 11:25:00,111.94,111.95,111.9,111.94,2595.997836668469,85.9153,85.923,85.8846,85.9153,2595.9978
2014-06-17 11:30:00,111.97,112.05,111.97,112.05,1838.8318009734992,85.9383,85.9997,85.9383,85.9997,1838.8318
2014-06-17 11:35:00,112.08,112.15,112.08,112.15,3244.9972958355866,86.0228,86.0765,86.0228,86.0765,3244.9973
2014-06-17 11:40:00,112.16,112.17,112.09,112.1,4542.9962141698215,86.0842,86.0918,86.0304,86.0381,4542.9962
2014-06-17 11:45:00,112.11,112.13,112.1,112.13,1622.4986479177933,86.0458,86.0611,86.0381,86.0611,1622.4986
2014-06-17 11:50:00,112.13,112.15,112.11,112.14,1730.6652244456463,86.0611,86.0765,86.0458,86.0688,1730.6652
2014-06-17 11:55:00,112.17,112.2,112.16,112.2,2271.4981070849108,86.0918,86.1149,86.0842,86.1149,2271.4981
2014-06-17 12:00:00,112.19,112.19,112.15,112.19,2379.6646836127634,86.1072,86.1072,86.0765,86.1072,2379.6647
2014-06-17 12:05:00,112.19,112.25,112.17,112.25,2163.3315305570577,86.1072,86.1532,86.0918,86.1532,2163.3315
2014-06-17 12:10:00,112.25,112.25,112.2,112.21,1838.8318009734992,86.1532,86.1532,86.1149,86.1225,1838.8318
2014-06-17 12:15:00,112.2,112.23,112.18,112.18,5191.995673336939,86.1149,86.1379,86.0995,86.0995,5191.9957
2014-06-17 12:20:00,112.18,112.28,112.18,112.28,2379.6646836127634,86.0995,86.1763,86.0995,86.1763,2379.6647
2014-06-17 12:25:00,112.23,112.23,112.18,112.19,4002.163331530557,86.1379,86.1379,86.0995,86.1072,4002.1633
2014-06-17 12:30:00,112.15,112.23,112.15,112.21,5300.162249864791,86.0765,86.1379,86.0765,86.1225,5300.1622
2014-06-17 12:35:00,112.23,112.25,112.22,112.22,3569.4970254191453,86.1379,86.1532,86.1302,86.1302,3569.497
2014-06-17 12:40:00,112.24,112.24,112.22,112.22,3785.830178474851,86.1456,86.1456,86.1302,86.1302,3785.8302
2014-06-17 12:45:00,112.24,112.24,112.21,112.24,1406.1654948620876,86.1456,86.1456,86.1225,86.1456,1406.1655
2014-06-17 12:50:00,112.24,112.24,112.22,112.24,6273.661438615468,86.1456,86.1456,86.1302,86.1456,6273.6614
2014-06-17 12:55:00,112.24,112.24,112.16,112.23,7463.49378042185,86.1456,86.1456,86.0842,86.1379,7463.4938
2014-06-17 13:00:00,112.23,112.24,112.19,112.21,5408.328826392644,86.1379,86.1456,86.1072,86.1225,5408.3288
2014-06-17 13:05:00,112.19,112.21,112.11,112.2,2920.497566252028,86.1072,86.1225,86.0458,86.1149,2920.4976
2014-06-17 13:10:00,112.23,112.24,112.2,112.24,757.1660356949702,86.1379,86.1456,86.1149,86.1456,757.166
2014-06-17 13:15:00,112.22,112.24,112.2,112.2,2271.4981070849108,86.1302,86.1456,86.1149,86.1149,2271.4981
2014-06-17 13:20:00,112.2,112.21,112.17,112.18,3136.830719307734,86.1149,86.1225,86.0918,86.0995,3136.8307
2014-06-17 13:25:00,112.17,112.18,112.12,112.17,3244.9972958355866,86.0918,86.0995,86.0535,86.0918,3244.9973
2014-06-17 13:30:00,112.19,112.36,112.18,112.36,12763.656030286642,86.1072,86.2377,86.0995,86.2377,12763.656
2014-06-17 13:35:00,112.34,112.38,112.31,112.38,7138.994050838291,86.2223,86.253,86.1993,86.253,7138.9941
2014-06-17 13:40:00,112.38,112.38,112.34,112.38,6922.660897782585,86.253,86.253,86.2223,86.253,6922.6609
2014-06-17 13:45:00,112.36,112.38,112.34,112.37,8761.492698756085,86.2377,86.253,86.2223,86.2453,8761.4927
2014-06-17 13:50:00,112.36,112.38,112.34,112.35,2812.330989724175,86.2377,86.253,86.2223,86.23,2812.331
2014-06-17 13:55:00,112.36,112.38,112.35,112.35,2595.997836668469,86.2377,86.253,86.23,86.23,2595.9978
2014-06-17 14:00:00,112.35,112.35,112.24,112.25,9194.159004867495,86.23,86.23,86.1456,86.1532,9194.159
2014-06-17 14:05:00,112.26,112.36,112.26,112.33,3028.664142779881,86.1609,86.2377,86.1609,86.2146,3028.6641
2014-06-17 14:10:00,112.32,112.34,112.28,112.34,1297.9989183342348,86.207,86.2223,86.1763,86.2223,1297.9989
2014-06-17 14:15:00,112.35,112.37,112.32,112.37,2595.997836668469,86.23,86.2453,86.207,86.2453,2595.9978
2014-06-17 14:20:00,112.36,112.38,112.35,112.35,7679.826933477555,86.2377,86.253,86.23,86.23,7679.8269
2014-06-17 14:25:00,112.35,112.37,112.32,112.34,1189.8323418063817,86.23,86.2453,86.207,86.2223,1189.8323
2014-06-17 14:30:00,112.36,112.38,112.35,112.38,9194.159004867495,86.2377,86.253,86.23,86.253,9194.159
2014-06-17 14:35:00,112.37,112.38,112.37,112.37,14386.154678204435,86.2453,86.253,86.2453,86.2453,14386.1547
2014-06-17 14:40:00,112.37,112.37,112.33,112.34,10708.491076257436,86.2453,86.2453,86.2146,86.2223,10708.4911
2014-06-17 14:45:00,112.33,112.38,112.33,112.35,7571.660356949702,86.2146,86.253,86.2146,86.23,7571.6604
2014-06-17 14:50:00,112.34,112.36,112.34,112.34,4218.496484586262,86.2223,86.2377,86.2223,86.2223,4218.4965
2014-06-17 14:55:00,112.34,112.37,112.34,112.36,2920.497566252028,86.2223,86.2453,86.2223,86.2377,2920.4976
2014-06-17 15:00:00,112.38,112.38,112.35,112.35,10708.491076257436,86.253,86.253,86.23,86.23,10708.4911
2014-06-17 15:05:00,112.35,112.4,112.32,112.32,48566.792861005946,86.23,86.2684,86.207,86.207,48566.7929
2014-06-17 15:10:00,112.31,112.31,112.14,112.14,14602.48783126014,86.1993,86.1993,86.0688,86.0688,14602.4878
2014-06-17 15:15:00,112.15,112.15,112.11,112.11,4110.32990805841,86.0765,86.0765,86.0458,86.0458,4110.3299
2014-06-17 15:20:00,112.1,112.1,112.02,112.06,6814.494321254732,86.0381,86.0381,85.9767,86.0074,6814.4943
2014-06-17 15:25:00,112.06,112.23,112.03,112.2,20335.316387236344,86.0074,86.1379,85.9844,86.1149,20335.3164
2014-06-17 15:30:00,112.23,112.36,112.21,112.36,18388.31800973499,86.1379,86.2377,86.1225,86.2377,18388.318
2014-06-17 15:35:00,112.35,112.35,112.23,112.24,22282.314764737694,86.23,86.23,86.1379,86.1456,22282.3148
2014-06-17 15:40:00,112.25,112.33,112.25,112.31,16441.31963223364,86.1532,86.2146,86.1532,86.1993,16441.3196
2014-06-17 15:45:00,112.31,112.34,112.3,112.33,40129.79989183342,86.1993,86.2223,86.1916,86.2146,40129.7999
2014-06-17 15:50:00,112.33,112.35,112.31,112.33,43374.797187669006,86.2146,86.23,86.1993,86.2146,43374.7972
2014-06-17 15:55:00,112.33,112.45,112.32,112.44,42942.1308815576,86.2146,86.3067,86.207,86.2991,42942.1309
2014-06-18 09:30:00,118.98,120.64,118.9,120.35,663601.9469983774,91.3186,92.5927,91.2572,92.3701,663601.947
2014-06-18 09:35:00,120.57,121.55,120.06,120.65,887939.4267171443,92.5389,93.2911,92.1475,92.6003,887939.4267
2014-06-18 09:40:00,120.55,120.88,119.55,120.14,565278.5289345592,92.5236,92.7769,91.7561,92.2089,565278.5289
2014-06-18 09:45:00,120.16,121.11,119.67,120.48,381503.5154137372,92.2242,92.9534,91.8482,92.4699,381503.5154
2014-06-18 09:50:00,120.47,120.54,119.72,119.82,226933.47755543533,92.4622,92.5159,91.8865,91.9633,226933.4776
2014-06-18 09:55:00,119.82,120.19,119.77,119.93,114548.4045429962,91.9633,92.2473,91.9249,92.0477,114548.4045
2014-06-18 10:00:00,119.89,120.17,119.88,119.94,116711.73607355329,92.017,92.2319,92.0093,92.0554,116711.7361
2014-06-18 10:05:00,119.93,120.13,119.53,119.68,131314.2239048134,92.0477,92.2012,91.7407,91.8558,131314.2239
2014-06-18 10:10:00,119.69,119.94,119.69,119.73,112709.5727420227,91.8635,92.0554,91.8635,91.8942,112709.5727
2014-06-18 10:15:00,119.73,119.95,119.69,119.75,217955.6517036236,91.8942,92.0631,91.8635,91.9096,217955.6517
2014-06-18 10:20:00,119.75,119.75,119.31,119.31,157274.2022714981,91.9096,91.9096,91.5719,91.5719,157274.2023
2014-06-18 10:25:00,119.35,119.59,119.31,119.31,100270.41644131964,91.6026,91.7868,91.5719,91.5719,100270.4164
2014-06-18 10:30:00,119.34,119.57,118.94,118.99,312060.5732828556,91.5949,91.7714,91.2879,91.3263,312060.5733
2014-06-18 10:35:00,118.99,119.45,118.86,119.38,114007.57166035696,91.3263,91.6793,91.2265,91.6256,114007.5717
2014-06-18 10:40:00,119.45,119.51,119.26,119.35,42401.29799891833,91.6793,91.7254,91.5335,91.6026,42401.298
2014-06-18 10:45:00,119.34,119.34,119.02,119.16,46078.96160086533,91.5949,91.5949,91.3493,91.4567,46078.9616
2014-06-18 10:50:00,119.16,119.51,119.12,119.47,154894.53758788534,91.4567,91.7254,91.426,91.6947,154894.5376
2014-06-18 10:55:00,119.47,119.51,119.26,119.38,35262.30394808004,91.6947,91.7254,91.5335,91.6256,35262.3039
2014-06-18 11:00:00,119.34,119.34,119.24,119.33,56354.78637101135,91.5949,91.5949,91.5181,91.5872,56354.7864
2014-06-18 11:05:00,119.33,119.35,119.04,119.21,111195.24067063276,91.5872,91.6026,91.3646,91.4951,111195.2407
2014-06-18 11:10:00,119.21,119.49,119.19,119.48,85451.59545700379,91.4951,91.71,91.4798,91.7023,85451.5955
2014-06-18 11:15:00,119.49,119.52,119.33,119.35,61114.11573823688,91.71,91.733,91.5872,91.6026,61114.1157
2014-06-18 11:20:00,119.35,119.35,119.16,119.21,87074.09410492158,91.6026,91.6026,91.4567,91.4951,87074.0941
2014-06-18 11:25:00,119.21,119.26,119.1,119.19,68036.77663601947,91.4951,91.5335,91.4107,91.4798,68036.7766
2014-06-18 11:30:00,119.19,119.25,119.06,119.23,60681.44943212547,91.4798,91.5258,91.38,91.5105,60681.4494
2014-06-18 11:35:00,119.23,119.72,119.23,119.6,155543.53704705246,91.5105,91.8865,91.5105,91.7944,155543.537
2014-06-18 11:40:00,119.61,119.9,119.61,119.85,74634.9378042185,91.8021,92.0247,91.8021,91.9863,74634.9378
2014-06-18 11:45:00,119.83,119.91,119.48,119.79,47485.12709572742,91.971,92.0324,91.7023,91.9403,47485.1271
2014-06-18 11:50:00,119.78,119.84,119.73,119.84,30827.474310438072,91.9326,91.9786,91.8942,91.9786,30827.4743
2014-06-18 11:55:00,119.82,120.1,119.82,119.97,70416.44131963223,91.9633,92.1782,91.9633,92.0784,70416.4413
2014-06-18 12:00:00,120.03,120.39,120.03,120.19,127961.06003244995,92.1245,92.4008,92.1245,92.2473,127961.06
2014-06-18 12:05:00,120.19,120.27,119.99,120.19,122660.89778258518,92.2473,92.3087,92.0938,92.2473,122660.8978
2014-06-18 12:10:00,120.19,120.19,120.16,120.18,96700.91941590048,92.2473,92.2473,92.2242,92.2396,96700.9194
2014-06-18 12:15:00,120.18,120.2,120.15,120.19,78096.26825310978,92.2396,92.2549,92.2166,92.2473,78096.2683
2014-06-18 12:20:00,120.19,120.2,120.17,120.19,59924.2833964305,92.2473,92.2549,92.2319,92.2473,59924.2834
2014-06-18 12:25:00,120.19,120.19,119.84,119.95,85018.92915089238,92.2473,92.2473,91.9786,92.0631,85018.9292
2014-06-18 12:30:00,119.94,120.11,119.86,120.05,30178.47485127096,92.0554,92.1859,91.994,92.1398,30178.4749
2014-06-18 12:35:00,120.06,120.08,120.03,120.06,19361.817198485667,92.1475,92.1628,92.1245,92.1475,19361.8172
2014-06-18 12:40:00,120.06,120.14,119.84,119.84,29962.14169821525,92.1475,92.2089,91.9786,91.9786,29962.1417
2014-06-18 12:45:00,119.83,119.94,119.83,119.94,40237.96646836127,91.971,92.0554,91.971,92.0554,40237.9665
2014-06-18 12:50:00,119.94,119.94,119.69,119.77,70308.27474310438,92.0554,92.0554,91.8635,91.9249,70308.2747
2014-06-18 12:55:00,119.8,119.82,119.71,119.72,55813.95348837209,91.9479,91.9633,91.8789,91.8865,55813.9535
2014-06-18 13:00:00,119.72,119.82,119.68,119.74,63277.44726879394,91.8865,91.9633,91.8558,91.9019,63277.4473
2014-06-18 13:05:00,119.72,119.78,119.7,119.74,51595.45700378583,91.8865,91.9326,91.8712,91.9019,51595.457
2014-06-18 13:10:00,119.74,119.8,119.74,119.77,15792.320173066522,91.9019,91.9479,91.9019,91.9249,15792.3202
2014-06-18 13:15:00,119.78,119.79,119.68,119.69,19469.98377501352,91.9326,91.9403,91.8558,91.8635,19469.9838
2014-06-18 13:20:00,119.69,119.8,119.69,119.77,25094.64575446187,91.8635,91.9479,91.8635,91.9249,25094.6458
2014-06-18 13:25:00,119.78,119.78,119.69,119.73,14386.154678204435,91.9326,91.9326,91.8635,91.8942,14386.1547
2014-06-18 13:30:00,119.71,119.8,119.7,119.79,30611.141157382368,91.8789,91.9479,91.8712,91.9403,30611.1412
2014-06-18 13:35:00,119.79,119.95,119.76,119.8,48134.12655489454,91.9403,92.0631,91.9172,91.9479,48134.1266
2014-06-18 13:40:00,119.8,119.8,119.6,119.62,51162.79069767442,91.9479,91.9479,91.7944,91.8098,51162.7907
2014-06-18 13:45:00,119.62,119.62,119.57,119.62,28231.47647376961,91.8098,91.8098,91.7714,91.8098,28231.4765
2014-06-18 13:50:00,119.62,119.93,119.61,119.82,90210.92482422933,91.8098,92.0477,91.8021,91.9633,90210.9248
2014-06-18 13:55:00,119.87,119.87,119.57,119.57,32125.47322877231,92.0017,92.0017,91.7714,91.7714,32125.4732
2014-06-18 14:00:00,119.57,119.66,119.26,119.49,104921.5792320173,91.7714,91.8405,91.5335,91.71,104921.5792
2014-06-18 14:05:00,119.48,119.7,119.16,119.63,140292.0497566252,91.7023,91.8712,91.4567,91.8175,140292.0498
2014-06-18 14:10:00,119.69,119.82,119.69,119.82,35911.30340724716,91.8635,91.9633,91.8635,91.9633,35911.3034
2014-06-18 14:15:00,119.83,119.89,119.76,119.89,13196.322336398052,91.971,92.017,91.9172,92.017,13196.3223
2014-06-18 14:20:00,119.9,120.06,119.9,120.04,72255.27312060574,92.0247,92.1475,92.0247,92.1321,72255.2731
2014-06-18 14:25:00,120.03,120.09,120.02,120.09,35911.30340724716,92.1245,92.1705,92.1168,92.1705,35911.3034
2014-06-18 14:30:00,120.09,120.11,119.94,119.98,140183.88318009736,92.1705,92.1859,92.0554,92.0861,140183.8832
2014-06-18 14:35:00,119.96,120.06,119.95,120.05,33423.47214710654,92.0707,92.1475,92.0631,92.1398,33423.4721
2014-06-18 14:40:00,120.02,120.17,119.98,120.13,44780.9626825311,92.1168,92.2319,92.0861,92.2012,44780.9627
2014-06-18 14:45:00,120.1,120.16,120.07,120.13,65765.27852893456,92.1782,92.2242,92.1552,92.2012,65765.2785
2014-06-18 14:50:00,120.13,120.3,120.12,120.25,107950.24337479718,92.2012,92.3317,92.1935,92.2933,107950.2434
2014-06-18 14:55:00,120.25,120.31,120.18,120.22,52244.45646295295,92.2933,92.3394,92.2396,92.2703,52244.4565
2014-06-18 15:00:00,120.22,120.28,120.17,120.19,43158.4640346133,92.2703,92.3164,92.2319,92.2473,43158.464
2014-06-18 15:05:00,120.19,120.33,120.18,120.3,54948.62087614927,92.2473,92.3547,92.2396,92.3317,54948.6209
2014-06-18 15:10:00,120.31,120.31,120.2,120.3,32125.47322877231,92.3394,92.3394,92.2549,92.3317,32125.4732
2014-06-18 15:15:00,120.31,120.52,120.29,120.47,118766.90102758248,92.3394,92.5006,92.324,92.4622,118766.901
2014-06-18 15:20:00,120.5,120.59,120.44,120.53,87398.59383450514,92.4852,92.5543,92.4392,92.5082,87398.5938
2014-06-18 15:25:00,120.53,120.79,120.51,120.79,60465.11627906976,92.5082,92.7078,92.4929,92.7078,60465.1163
2014-06-18 15:30:00,120.77,120.79,120.55,120.59,57977.28501892915,92.6924,92.7078,92.5236,92.5543,57977.285
2014-06-18 15:35:00,120.58,120.68,120.49,120.51,64683.61276365603,92.5466,92.6234,92.4775,92.4929,64683.6128
2014-06-18 15:40:00,120.51,120.75,120.44,120.75,79286.10059491616,92.4929,92.6771,92.4392,92.6771,79286.1006
2014-06-18 15:45:00,120.74,120.74,120.41,120.43,94645.75446187129,92.6694,92.6694,92.4161,92.4315,94645.7545
2014-06-18 15:50:00,120.43,120.69,120.43,120.67,153163.8723634397,92.4315,92.631,92.4315,92.6157,153163.8724
2014-06-18 15:55:00,120.67,120.86,120.63,120.85,206273.66143861547,92.6157,92.7615,92.585,92.7538,206273.6614
2014-06-19 09:30:00,120.45,121.06,120.28,120.56,103948.08004326664,92.4468,92.915,92.3164,92.5313,103948.08
2014-06-19 09:35:00,120.59,120.9,120.31,120.55,46403.46133044889,92.5543,92.7922,92.3394,92.5236,46403.4613
2014-06-19 09:40:00,120.52,120.65,120.37,120.46,29313.14223904813,92.5006,92.6003,92.3854,92.4545,29313.1422
2014-06-19 09:45:00,120.46,120.65,120.45,120.45,31909.1400757166,92.4545,92.6003,92.4468,92.4468,31909.1401
2014-06-19 09:50:00,120.43,120.6,120.28,120.6,69334.7755543537,92.4315,92.562,92.3164,92.562,69334.7756
2014-06-19 09:55:00,120.58,120.9,120.53,120.53,165494.86208761492,92.5466,92.7922,92.5082,92.5082,165494.8621
2014-06-19 10:00:00,120.61,120.65,120.44,120.6,25851.81179015684,92.5696,92.6003,92.4392,92.562,25851.8118
2014-06-19 10:05:00,120.53,120.55,120.35,120.46,22931.31422390481,92.5082,92.5236,92.3701,92.4545,22931.3142
2014-06-19 10:10:00,120.45,120.53,120.43,120.47,13520.82206598161,92.4468,92.5082,92.4315,92.4622,13520.8221
2014-06-19 10:15:00,120.45,120.55,120.43,120.45,15467.820443482964,92.4468,92.5236,92.4315,92.4468,15467.8204
2014-06-19 10:20:00,120.44,120.59,120.44,120.59,43915.630070308274,92.4392,92.5543,92.4392,92.5543,43915.6301
2014-06-19 10:25:00,120.58,120.59,120.45,120.52,16549.486208761493,92.5466,92.5543,92.4468,92.5006,16549.4862
2014-06-19 10:30:00,120.47,120.48,120.43,120.43,22931.31422390481,92.4622,92.4699,92.4315,92.4315,22931.3142
2014-06-19 10:35:00,120.43,120.44,120.3,120.32,27366.14386154678,92.4315,92.4392,92.3317,92.3471,27366.1439
2014-06-19 10:40:00,120.33,120.44,120.31,120.36,28664.14277988101,92.3547,92.4392,92.3394,92.3778,28664.1428
2014-06-19 10:45:00,120.33,120.42,120.32,120.39,19253.65062195781,92.3547,92.4238,92.3471,92.4008,19253.6506
2014-06-19 10:50:00,120.39,120.5,120.37,120.49,42942.1308815576,92.4008,92.4852,92.3854,92.4775,42942.1309
2014-06-19 10:55:00,120.49,120.55,120.44,120.53,17522.98539751217,92.4775,92.5236,92.4392,92.5082,17522.9854
2014-06-19 11:00:00,120.53,120.55,120.46,120.46,7787.993510005408,92.5082,92.5236,92.4545,92.4545,7787.9935
2014-06-19 11:05:00,120.45,120.47,120.37,120.46,15467.820443482964,92.4468,92.4622,92.3854,92.4545,15467.8204
2014-06-19 11:10:00,120.46,120.55,120.45,120.51,21849.648458626285,92.4545,92.5236,92.4468,92.4929,21849.6485
2014-06-19 11:15:00,120.52,120.58,120.49,120.55,22174.14818820984,92.5006,92.5466,92.4775,92.5236,22174.1482
2014-06-19 11:20:00,120.54,120.61,120.47,120.49,16549.486208761493,92.5159,92.5696,92.4622,92.4775,16549.4862
2014-06-19 11:25:00,120.48,120.56,120.43,120.48,12439.156300703082,92.4699,92.5313,92.4315,92.4699,12439.1563
2014-06-19 11:30:00,120.46,120.57,120.38,120.46,53542.45538128718,92.4545,92.5389,92.3931,92.4545,53542.4554
2014-06-19 11:35:00,120.45,120.51,120.42,120.5,51919.956733369385,92.4468,92.4929,92.4238,92.4852,51919.9567
2014-06-19 11:40:00,120.51,120.51,120.36,120.4,12439.156300703082,92.4929,92.4929,92.3778,92.4085,12439.1563
2014-06-19 11:45:00,120.38,120.38,120.34,120.34,20551.64954029205,92.3931,92.3931,92.3624,92.3624,20551.6495
2014-06-19 11:50:00,120.37,120.39,120.34,120.37,8977.82585181179,92.3854,92.4008,92.3624,92.3854,8977.8259
2014-06-19 11:55:00,120.38,120.41,120.34,120.4,10059.491617090318,92.3931,92.4161,92.3624,92.4085,10059.4916
2014-06-19 12:00:00,120.43,120.43,120.32,120.32,7571.660356949702,92.4315,92.4315,92.3471,92.3471,7571.6604
2014-06-19 12:05:00,120.34,120.36,120.32,120.34,15684.153596538668,92.3624,92.3778,92.3471,92.3624,15684.1536
2014-06-19 12:10:00,120.33,120.34,120.19,120.19,19578.15035154137,92.3547,92.3624,92.2473,92.2473,19578.1504
2014-06-19 12:15:00,120.23,120.26,120.15,120.17,16982.152514872905,92.278,92.301,92.2166,92.2319,16982.1525
2014-06-19 12:20:00,120.17,120.24,120.17,120.21,7571.660356949702,92.2319,92.2857,92.2319,92.2626,7571.6604
2014-06-19 12:25:00,120.22,120.23,120.14,120.18,6922.660897782585,92.2703,92.278,92.2089,92.2396,6922.6609
2014-06-19 12:30:00,120.17,120.25,120.16,120.22,10383.991346673878,92.2319,92.2933,92.2242,92.2703,10383.9913
2014-06-19 12:35:00,120.21,120.22,120.14,120.21,29313.14223904813,92.2626,92.2703,92.2089,92.2626,29313.1422
2014-06-19 12:40:00,120.2,120.2,120.15,120.19,17090.319091400757,92.2549,92.2549,92.2166,92.2473,17090.3191
2014-06-19 12:45:00,120.19,120.2,120.17,120.19,7679.826933477555,92.2473,92.2549,92.2319,92.2473,7679.8269
2014-06-19 12:50:00,120.2,120.21,120.18,120.19,4867.49594375338,92.2549,92.2626,92.2396,92.2473,4867.4959
2014-06-19 12:55:00,120.19,120.19,120.12,120.15,10167.658193618172,92.2473,92.2473,92.1935,92.2166,10167.6582
2014-06-19 13:00:00,120.15,120.22,120.15,120.16,14277.98810167658,92.2166,92.2703,92.2166,92.2242,14277.9881
2014-06-19 13:05:00,120.15,120.26,120.15,120.26,6381.828015143321,92.2166,92.301,92.2166,92.301,6381.828
2014-06-19 13:10:00,120.23,120.23,120.18,120.19,14710.654407787992,92.278,92.278,92.2396,92.2473,14710.6544
2014-06-19 13:15:00,120.19,120.2,120.16,120.19,7787.993510005408,92.2473,92.2549,92.2242,92.2473,7787.9935
2014-06-19 13:20:00,120.16,120.22,120.16,120.2,19794.48350459708,92.2242,92.2703,92.2242,92.2549,19794.4835
2014-06-19 13:25:00,120.2,120.2,120.13,120.13,14602.48783126014,92.2549,92.2549,92.2012,92.2012,14602.4878
2014-06-19 13:30:00,120.13,120.13,120.04,120.08,18604.6511627907,92.2012,92.2012,92.1321,92.1628,18604.6512
2014-06-19 13:35:00,120.1,120.17,120.09,120.09,6814.494321254732,92.1782,92.2319,92.1705,92.1705,6814.4943
2014-06-19 13:40:00,120.11,120.12,119.95,120.01,11032.990805840996,92.1859,92.1935,92.0631,92.1091,11032.9908
2014-06-19 13:45:00,120.0,120.06,119.99,120.01,6381.828015143321,92.1014,92.1475,92.0938,92.1091,6381.828
2014-06-19 13:50:00,120.03,120.03,119.87,119.89,14494.321254732287,92.1245,92.1245,92.0017,92.017,14494.3213
2014-06-19 13:55:00,119.89,119.94,119.83,119.88,13412.655489453758,92.017,92.0554,91.971,92.0093,13412.6555
2014-06-19 14:00:00,119.88,119.88,119.77,119.85,14602.48783126014,92.0093,92.0093,91.9249,91.9863,14602.4878
2014-06-19 14:05:00,119.88,119.89,119.86,119.86,9843.158464034614,92.0093,92.017,91.994,91.994,9843.1585
2014-06-19 14:10:00,119.86,119.95,119.86,119.95,7463.49378042185,91.994,92.0631,91.994,92.0631,7463.4938
2014-06-19 14:15:00,119.95,119.95,119.89,119.92,9085.992428339645,92.0631,92.0631,92.017,92.04,9085.9924
2014-06-19 14:20:00,119.92,119.97,119.91,119.92,9518.658734451054,92.04,92.0784,92.0324,92.04,9518.6587
2014-06-19 14:25:00,119.93,119.94,119.91,119.91,6922.660897782585,92.0477,92.0554,92.0324,92.0324,6922.6609
2014-06-19 14:30:00,119.92,119.93,119.89,119.89,10816.657652785289,92.04,92.0477,92.017,92.017,10816.6577
2014-06-19 14:35:00,119.89,119.9,119.78,119.78,12763.656030286642,92.017,92.0247,91.9326,91.9326,12763.656
2014-06-19 14:40:00,119.76,119.78,119.72,119.75,16441.31963223364,91.9172,91.9326,91.8865,91.9096,16441.3196
2014-06-19 14:45:00,119.76,119.78,119.7,119.75,14710.654407787992,91.9172,91.9326,91.8712,91.9096,14710.6544
2014-06-19 14:50:00,119.74,119.74,119.63,119.64,17306.65224445646,91.9019,91.9019,91.8175,91.8251,17306.6522
2014-06-19 14:55:00,119.64,119.71,119.62,119.64,10059.491617090318,91.8251,91.8789,91.8098,91.8251,10059.4916
2014-06-19 15:00:00,119.64,119.79,119.64,119.75,32882.63926446728,91.8251,91.9403,91.8251,91.9096,32882.6393
2014-06-19 15:05:00,119.76,119.93,119.76,119.9,15359.65386695511,91.9172,92.0477,91.9172,92.0247,15359.6539
2014-06-19 15:10:00,119.88,119.92,119.85,119.89,28447.80962682531,92.0093,92.04,91.9863,92.017,28447.8096
2014-06-19 15:15:00,119.91,119.92,119.78,119.78,12006.489994591671,92.0324,92.04,91.9326,91.9326,12006.49
2014-06-19 15:20:00,119.78,119.91,119.77,119.86,12655.489453758788,91.9326,92.0324,91.9249,91.994,12655.4895
2014-06-19 15:25:00,119.88,119.95,119.86,119.95,34396.97133585722,92.0093,92.0631,91.994,92.0631,34396.9713
2014-06-19 15:30:00,119.94,120.01,119.94,119.99,21525.148729042725,92.0554,92.1091,92.0554,92.0938,21525.1487
2014-06-19 15:35:00,119.99,120.0,119.95,119.97,12222.823147647376,92.0938,92.1014,92.0631,92.0784,12222.8231
2014-06-19 15:40:00,119.98,120.0,119.96,119.99,17739.318550567874,92.0861,92.1014,92.0707,92.0938,17739.3186
2014-06-19 15:45:00,120.01,120.04,119.94,119.96,33639.80530016225,92.1091,92.1321,92.0554,92.0707,33639.8053
2014-06-19 15:50:00,119.96,120.02,119.93,120.02,38182.80151433207,92.0707,92.1168,92.0477,92.1168,38182.8015
2014-06-19 15:55:00,120.02,120.06,119.87,119.94,114764.73769605192,92.1168,92.1475,92.0017,92.0554,114764.7377
2014-06-20 09:30:00,120.42,120.42,120.01,120.27,251054.62412114657,92.4238,92.4238,92.1091,92.3087,251054.6241
2014-06-20 09:35:00,120.19,120.26,119.97,120.19,56030.2866414278,92.2473,92.301,92.0784,92.2473,56030.2866
2014-06-20 09:40:00,120.14,120.41,120.08,120.19,66089.77825851811,92.2089,92.4161,92.1628,92.2473,66089.7783
2014-06-20 09:45:00,120.19,120.31,120.09,120.16,29313.14223904813,92.2473,92.3394,92.1705,92.2242,29313.1422
2014-06-20 09:50:00,120.18,120.18,120.02,120.02,5300.162249864791,92.2396,92.2396,92.1168,92.1168,5300.1622
2014-06-20 09:55:00,120.1,120.15,120.02,120.15,29745.808545159543,92.1782,92.2166,92.1168,92.2166,29745.8085
2014-06-20 10:00:00,120.16,120.18,120.05,120.15,20010.816657652784,92.2242,92.2396,92.1398,92.2166,20010.8167
2014-06-20 10:05:00,120.13,120.19,120.06,120.11,112709.5727420227,92.2012,92.2473,92.1475,92.1859,112709.5727
2014-06-20 10:10:00,120.13,120.19,119.94,120.06,44023.79664683613,92.2012,92.2473,92.0554,92.1475,44023.7966
2014-06-20 10:15:00,120.04,120.06,119.99,120.03,6814.494321254732,92.1321,92.1475,92.0938,92.1245,6814.4943
2014-06-20 10:20:00,120.03,120.05,119.98,119.98,9410.4921579232,92.1245,92.1398,92.0861,92.0861,9410.4922
2014-06-20 10:25:00,119.98,120.0,119.93,119.97,4542.9962141698215,92.0861,92.1014,92.0477,92.0784,4542.9962
2014-06-20 10:30:00,120.0,120.02,119.94,120.01,8761.492698756085,92.1014,92.1168,92.0554,92.1091,8761.4927
2014-06-20 10:35:00,120.02,120.05,119.98,120.02,4434.8296376419685,92.1168,92.1398,92.0861,92.1168,4434.8296
2014-06-20 10:40:00,120.03,120.05,120.01,120.01,7355.327203893997,92.1245,92.1398,92.1091,92.1091,7355.3272
2014-06-20 10:45:00,119.97,120.05,119.97,120.03,5083.829096809086,92.0784,92.1398,92.0784,92.1245,5083.8291
2014-06-20 10:50:00,120.06,120.29,120.05,120.21,40237.96646836127,92.1475,92.324,92.1398,92.2626,40237.9665
2014-06-20 10:55:00,120.19,120.4,120.19,120.33,9951.325040562466,92.2473,92.4085,92.2473,92.3547,9951.325
2014-06-20 11:00:00,120.33,120.37,120.24,120.32,24012.979989183343,92.3547,92.3854,92.2857,92.3471,24012.98
2014-06-20 11:05:00,120.32,120.45,120.3,120.41,46727.961060032445,92.3471,92.4468,92.3317,92.4161,46727.9611
2014-06-20 11:10:00,120.42,120.55,120.42,120.55,35694.97025419145,92.4238,92.5236,92.4238,92.5236,35694.9703
2014-06-20 11:15:00,120.56,120.65,120.55,120.64,11357.490535424551,92.5313,92.6003,92.5236,92.5927,11357.4905
2014-06-20 11:20:00,120.62,120.75,120.53,120.73,81341.26554894538,92.5773,92.6771,92.5082,92.6617,81341.2655
2014-06-20 11:25:00,120.76,120.8,120.55,120.58,17522.98539751217,92.6848,92.7155,92.5236,92.5466,17522.9854
2014-06-20 11:30:00,120.55,120.56,120.31,120.38,16982.152514872905,92.5236,92.5313,92.3394,92.3931,16982.1525
2014-06-20 11:35:00,120.32,120.4,120.22,120.34,31476.4737696052,92.3471,92.4085,92.2703,92.3624,31476.4738
2014-06-20 11:40:00,120.31,120.49,120.3,120.46,31909.1400757166,92.3394,92.4775,92.3317,92.4545,31909.1401
2014-06-20 11:45:00,120.48,120.52,120.39,120.39,3785.830178474851,92.4699,92.5006,92.4008,92.4008,3785.8302
2014-06-20 11:50:00,120.41,120.47,120.37,120.46,10708.491076257436,92.4161,92.4622,92.3854,92.4545,10708.4911
2014-06-20 11:55:00,120.47,120.51,120.43,120.45,6489.994591671173,92.4622,92.4929,92.4315,92.4468,6489.9946
2014-06-20 12:00:00,120.45,120.48,120.39,120.39,4759.329367225527,92.4468,92.4699,92.4008,92.4008,4759.3294
2014-06-20 12:05:00,120.42,120.54,120.39,120.5,48999.45916711736,92.4238,92.5159,92.4008,92.4852,48999.4592
2014-06-20 12:10:00,120.46,120.49,120.38,120.38,10492.15792320173,92.4545,92.4775,92.3931,92.3931,10492.1579
2014-06-20 12:15:00,120.38,120.49,120.38,120.49,2704.164413196322,92.3931,92.4775,92.3931,92.4775,2704.1644
2014-06-20 12:20:00,120.49,120.49,120.36,120.36,5083.829096809086,92.4775,92.4775,92.3778,92.3778,5083.8291
2014-06-20 12:25:00,120.37,120.54,120.36,120.49,4434.8296376419685,92.3854,92.5159,92.3778,92.4775,4434.8296
2014-06-20 12:30:00,120.51,120.53,120.4,120.4,53758.788534342886,92.4929,92.5082,92.4085,92.4085,53758.7885
2014-06-20 12:35:00,120.4,120.49,120.34,120.49,32341.806381828013,92.4085,92.4775,92.3624,92.4775,32341.8064
2014-06-20 12:40:00,120.46,120.49,120.45,120.45,5516.495402920497,92.4545,92.4775,92.4468,92.4468,5516.4954
2014-06-20 12:45:00,120.47,120.51,120.45,120.46,2704.164413196322,92.4622,92.4929,92.4468,92.4545,2704.1644
2014-06-20 12:50:00,120.46,120.53,120.44,120.45,19145.484045429963,92.4545,92.5082,92.4392,92.4468,19145.484
2014-06-20 12:55:00,120.49,120.49,120.45,120.45,4975.662520281233,92.4775,92.4775,92.4468,92.4468,4975.6625
2014-06-20 13:00:00,120.46,120.51,120.46,120.48,5191.995673336939,92.4545,92.4929,92.4545,92.4699,5191.9957
2014-06-20 13:05:00,120.52,120.52,120.43,120.46,11032.990805840996,92.5006,92.5006,92.4315,92.4545,11032.9908
2014-06-20 13:10:00,120.44,120.58,120.44,120.58,4759.329367225527,92.4392,92.5466,92.4392,92.5466,4759.3294
2014-06-20 13:15:00,120.58,120.6,120.53,120.57,7355.327203893997,92.5466,92.562,92.5082,92.5389,7355.3272
2014-06-20 13:20:00,120.55,120.57,120.52,120.55,2704.164413196322,92.5236,92.5389,92.5006,92.5236,2704.1644
2014-06-20 13:25:00,120.55,120.58,120.51,120.54,9194.159004867495,92.5236,92.5466,92.4929,92.5159,9194.159
2014-06-20 13:30:00,120.56,120.59,120.55,120.57,17414.818820984314,92.5313,92.5543,92.5236,92.5389,17414.8188
2014-06-20 13:35:00,120.58,120.63,120.57,120.6,8220.65981611682,92.5466,92.585,92.5389,92.562,8220.6598
2014-06-20 13:40:00,120.62,120.62,120.55,120.58,3461.3304488912927,92.5773,92.5773,92.5236,92.5466,3461.3304
2014-06-20 13:45:00,120.6,120.62,120.57,120.59,10275.824770146024,92.562,92.5773,92.5389,92.5543,10275.8248
2014-06-20 13:50:00,120.59,120.6,120.57,120.57,9843.158464034614,92.5543,92.562,92.5389,92.5389,9843.1585
2014-06-20 13:55:00,120.6,120.63,120.57,120.59,16116.81990265008,92.562,92.585,92.5389,92.5543,16116.8199
2014-06-20 14:00:00,120.64,120.65,120.57,120.57,5191.995673336939,92.5927,92.6003,92.5389,92.5389,5191.9957
2014-06-20 14:05:00,120.56,120.64,120.56,120.62,12114.656571119524,92.5313,92.5927,92.5313,92.5773,12114.6566
2014-06-20 14:10:00,120.62,120.65,120.59,120.64,23580.31368307193,92.5773,92.6003,92.5543,92.5927,23580.3137
2014-06-20 14:15:00,120.65,120.7,120.64,120.68,65981.61168199027,92.6003,92.6387,92.5927,92.6234,65981.6117
2014-06-20 14:20:00,120.67,120.68,120.64,120.64,6489.994591671173,92.6157,92.6234,92.5927,92.5927,6489.9946
2014-06-20 14:25:00,120.64,120.65,120.53,120.56,30178.47485127096,92.5927,92.6003,92.5082,92.5313,30178.4749
2014-06-20 14:30:00,120.55,120.57,120.34,120.34,9626.825310978908,92.5236,92.5389,92.3624,92.3624,9626.8253
2014-06-20 14:35:00,120.35,120.36,120.24,120.24,7679.826933477555,92.3701,92.3778,92.2857,92.2857,7679.8269
2014-06-20 14:40:00,120.27,120.43,120.27,120.43,10924.824229313142,92.3087,92.4315,92.3087,92.4315,10924.8242
2014-06-20 14:45:00,120.42,120.43,120.32,120.37,9085.992428339645,92.4238,92.4315,92.3471,92.3854,9085.9924
2014-06-20 14:50:00,120.37,120.46,120.36,120.43,32774.47268793943,92.3854,92.4545,92.3778,92.4315,32774.4727
2014-06-20 14:55:00,120.42,120.53,120.42,120.5,6165.494862087615,92.4238,92.5082,92.4238,92.4852,6165.4949
2014-06-20 15:00:00,120.5,120.52,120.5,120.51,7896.160086533261,92.4852,92.5006,92.4852,92.4929,7896.1601
2014-06-20 15:05:00,120.52,120.53,120.47,120.48,10600.324499729582,92.5006,92.5082,92.4622,92.4699,10600.3245
2014-06-20 15:10:00,120.49,120.55,120.47,120.55,120822.06598161168,92.4775,92.5236,92.4622,92.5236,120822.066
2014-06-20 15:15:00,120.55,120.56,120.5,120.5,27366.14386154678,92.5236,92.5313,92.4852,92.4852,27366.1439
2014-06-20 15:20:00,120.5,120.55,120.5,120.54,86100.5949161709,92.4852,92.5236,92.4852,92.5159,86100.5949
2014-06-20 15:25:00,120.55,120.62,120.55,120.61,9410.4921579232,92.5236,92.5773,92.5236,92.5696,9410.4922
2014-06-20 15:30:00,120.6,120.68,120.58,120.68,24337.4797187669,92.562,92.6234,92.5466,92.6234,24337.4797
2014-06-20 15:35:00,120.68,120.71,120.68,120.71,26825.31097890752,92.6234,92.6464,92.6234,92.6464,26825.311
2014-06-20 15:40:00,120.71,120.84,120.71,120.82,52460.78961600865,92.6464,92.7462,92.6464,92.7308,52460.7896
2014-06-20 15:45:00,120.82,120.89,120.74,120.75,73012.4391563007,92.7308,92.7845,92.6694,92.6771,73012.4392
2014-06-20 15:50:00,120.76,120.93,120.76,120.93,71606.27366143861,92.6848,92.8152,92.6848,92.8152,71606.2737
2014-06-20 15:55:00,120.92,120.95,120.8,120.87,83504.59707950243,92.8076,92.8306,92.7155,92.7692,83504.5971
2014-06-23 09:30:00,120.72,120.76,120.06,120.06,28015.14332071389,92.6541,92.6848,92.1475,92.1475,28015.1433
2014-06-23 09:35:00,120.06,120.2,119.86,120.1,22065.98161168199,92.1475,92.2549,91.994,92.1782,22065.9816
2014-06-23 09:40:00,120.06,120.41,120.06,120.26,11357.490535424551,92.1475,92.4161,92.1475,92.301,11357.4905
2014-06-23 09:45:00,120.26,120.55,120.19,120.46,8545.159545700379,92.301,92.5236,92.2473,92.4545,8545.1595
2014-06-23 09:50:00,120.43,120.6,120.43,120.55,6598.161168199026,92.4315,92.562,92.4315,92.5236,6598.1612
2014-06-23 09:55:00,120.57,120.57,120.39,120.49,4867.49594375338,92.5389,92.5389,92.4008,92.4775,4867.4959
2014-06-23 10:00:00,120.53,120.64,120.53,120.6,6273.661438615468,92.5082,92.5927,92.5082,92.562,6273.6614
2014-06-23 10:05:00,120.6,120.6,120.51,120.54,7463.49378042185,92.562,92.562,92.4929,92.5159,7463.4938
2014-06-23 10:10:00,120.53,120.53,120.43,120.46,10816.657652785289,92.5082,92.5082,92.4315,92.4545,10816.6577
2014-06-23 10:15:00,120.45,120.51,120.42,120.48,8112.493239588966,92.4468,92.4929,92.4238,92.4699,8112.4932
2014-06-23 10:20:00,120.43,120.49,120.38,120.39,7787.993510005408,92.4315,92.4775,92.3931,92.4008,7787.9935
2014-06-23 10:25:00,120.4,120.4,120.26,120.32,5083.829096809086,92.4085,92.4085,92.301,92.3471,5083.8291
2014-06-23 10:30:00,120.33,120.54,120.33,120.48,3893.996755002704,92.3547,92.5159,92.3547,92.4699,3893.9968
2014-06-23 10:35:00,120.47,120.5,120.43,120.47,4867.49594375338,92.4622,92.4852,92.4315,92.4622,4867.4959
2014-06-23 10:40:00,120.44,120.49,120.4,120.43,4002.163331530557,92.4392,92.4775,92.4085,92.4315,4002.1633
2014-06-23 10:45:00,120.43,120.46,120.37,120.37,3353.16387236344,92.4315,92.4545,92.3854,92.3854,3353.1639
2014-06-23 10:50:00,120.35,120.39,120.25,120.27,5516.495402920497,92.3701,92.4008,92.2933,92.3087,5516.4954
2014-06-23 10:55:00,120.25,120.31,120.21,120.27,6165.494862087615,92.2933,92.3394,92.2626,92.3087,6165.4949
2014-06-23 11:00:00,120.23,120.34,120.2,120.3,5300.162249864791,92.278,92.3624,92.2549,92.3317,5300.1622
2014-06-23 11:05:00,120.31,120.34,120.24,120.28,7355.327203893997,92.3394,92.3624,92.2857,92.3164,7355.3272
2014-06-23 11:10:00,120.28,120.35,120.28,120.33,4975.662520281233,92.3164,92.3701,92.3164,92.3547,4975.6625
2014-06-23 11:15:00,120.34,120.34,120.28,120.28,7355.327203893997,92.3624,92.3624,92.3164,92.3164,7355.3272
2014-06-23 11:20:00,120.27,120.31,120.2,120.3,7679.826933477555,92.3087,92.3394,92.2549,92.3317,7679.8269
2014-06-23 11:25:00,120.31,120.31,120.18,120.18,8653.32612222823,92.3394,92.3394,92.2396,92.2396,8653.3261
2014-06-23 11:30:00,120.15,120.2,120.11,120.2,3028.664142779881,92.2166,92.2549,92.1859,92.2549,3028.6641
2014-06-23 11:35:00,120.18,120.18,120.05,120.05,7355.327203893997,92.2396,92.2396,92.1398,92.1398,7355.3272
2014-06-23 11:40:00,120.05,120.11,119.94,120.11,19578.15035154137,92.1398,92.1859,92.0554,92.1859,19578.1504
2014-06-23 11:45:00,120.16,120.19,120.15,120.19,2271.4981070849108,92.2242,92.2473,92.2166,92.2473,2271.4981
2014-06-23 11:50:00,120.21,120.27,120.19,120.2,10600.324499729582,92.2626,92.3087,92.2473,92.2549,10600.3245
2014-06-23 11:55:00,120.2,120.3,120.19,120.3,5624.66197944835,92.2549,92.3317,92.2473,92.3317,5624.662
2014-06-23 12:00:00,120.31,120.31,120.24,120.29,2379.6646836127634,92.3394,92.3394,92.2857,92.324,2379.6647
2014-06-23 12:05:00,120.29,120.32,120.27,120.31,1946.998377501352,92.324,92.3471,92.3087,92.3394,1946.9984
2014-06-23 12:10:00,120.3,120.31,120.28,120.3,4867.49594375338,92.3317,92.3394,92.3164,92.3317,4867.4959
2014-06-23 12:15:00,120.29,120.62,120.28,120.61,9194.159004867495,92.324,92.5773,92.3164,92.5696,9194.159
2014-06-23 12:20:00,120.61,120.65,120.5,120.5,12547.322877230936,92.5696,92.6003,92.4852,92.4852,12547.3229
2014-06-23 12:25:00,120.5,120.55,120.43,120.52,5949.161709031909,92.4852,92.5236,92.4315,92.5006,5949.1617
2014-06-23 12:30:00,120.52,120.54,120.47,120.48,4975.662520281233,92.5006,92.5159,92.4622,92.4699,4975.6625
2014-06-23 12:35:00,120.48,120.49,120.46,120.47,3353.16387236344,92.4699,92.4775,92.4545,92.4622,3353.1639
2014-06-23 12:40:00,120.47,120.5,120.42,120.48,7355.327203893997,92.4622,92.4852,92.4238,92.4699,7355.3272
2014-06-23 12:45:00,120.45,120.47,120.42,120.45,4002.163331530557,92.4468,92.4622,92.4238,92.4468,4002.1633
2014-06-23 12:50:00,120.46,120.5,120.44,120.5,3461.3304488912927,92.4545,92.4852,92.4392,92.4852,3461.3304
2014-06-23 12:55:00,120.51,120.57,120.51,120.53,3353.16387236344,92.4929,92.5389,92.4929,92.5082,3353.1639
2014-06-23 13:00:00,120.55,120.55,120.48,120.49,5624.66197944835,92.5236,92.5236,92.4699,92.4775,5624.662
2014-06-23 13:05:00,120.48,120.48,120.43,120.43,3028.664142779881,92.4699,92.4699,92.4315,92.4315,3028.6641
2014-06-23 13:10:00,120.43,120.45,120.35,120.39,8761.492698756085,92.4315,92.4468,92.3701,92.4008,8761.4927
2014-06-23 13:15:00,120.38,120.38,120.25,120.26,7138.994050838291,92.3931,92.3931,92.2933,92.301,7138.9941
2014-06-23 13:20:00,120.26,120.31,120.24,120.26,7138.994050838291,92.301,92.3394,92.2857,92.301,7138.9941
2014-06-23 13:25:00,120.23,120.26,120.19,120.19,3461.3304488912927,92.278,92.301,92.2473,92.2473,3461.3304
2014-06-23 13:30:00,120.19,120.19,120.08,120.08,4218.496484586262,92.2473,92.2473,92.1628,92.1628,4218.4965
2014-06-23 13:35:00,120.09,120.13,120.08,120.13,2271.4981070849108,92.1705,92.2012,92.1628,92.2012,2271.4981
2014-06-23 13:40:00,120.15,120.18,120.03,120.05,4002.163331530557,92.2166,92.2396,92.1245,92.1398,4002.1633
2014-06-23 13:45:00,120.04,120.06,120.04,120.06,4218.496484586262,92.1321,92.1475,92.1321,92.1475,4218.4965
2014-06-23 13:50:00,120.03,120.08,120.03,120.08,4542.9962141698215,92.1245,92.1628,92.1245,92.1628,4542.9962
2014-06-23 13:55:00,120.1,120.1,120.04,120.04,4434.8296376419685,92.1782,92.1782,92.1321,92.1321,4434.8296
2014-06-23 14:00:00,120.06,120.08,120.06,120.06,5408.328826392644,92.1475,92.1628,92.1475,92.1475,5408.3288
2014-06-23 14:05:00,120.05,120.06,120.04,120.05,4434.8296376419685,92.1398,92.1475,92.1321,92.1398,4434.8296
2014-06-23 14:10:00,120.05,120.11,120.05,120.09,2595.997836668469,92.1398,92.1859,92.1398,92.1705,2595.9978
2014-06-23 14:15:00,120.1,120.13,120.09,120.12,4326.663061114115,92.1782,92.2012,92.1705,92.1935,4326.6631
2014-06-23 14:20:00,120.13,120.18,120.13,120.14,3461.3304488912927,92.2012,92.2396,92.2012,92.2089,3461.3304
2014-06-23 14:25:00,120.15,120.16,119.97,119.97,12006.489994591671,92.2166,92.2242,92.0784,92.0784,12006.49
2014-06-23 14:30:00,120.01,120.06,120.01,120.05,2487.8312601406165,92.1091,92.1475,92.1091,92.1398,2487.8313
2014-06-23 14:35:00,120.05,120.05,119.97,119.99,2920.497566252028,92.1398,92.1398,92.0784,92.0938,2920.4976
2014-06-23 14:40:00,119.99,120.04,119.99,120.03,2487.8312601406165,92.0938,92.1321,92.0938,92.1245,2487.8313
2014-06-23 14:45:00,120.03,120.1,120.03,120.08,4434.8296376419685,92.1245,92.1782,92.1245,92.1628,4434.8296
2014-06-23 14:50:00,120.06,120.09,120.06,120.06,5083.829096809086,92.1475,92.1705,92.1475,92.1475,5083.8291
2014-06-23 14:55:00,120.05,120.11,120.05,120.11,6814.494321254732,92.1398,92.1859,92.1398,92.1859,6814.4943
2014-06-23 15:00:00,120.11,120.19,120.11,120.16,5949.161709031909,92.1859,92.2473,92.1859,92.2242,5949.1617
2014-06-23 15:05:00,120.15,120.16,120.03,120.06,13520.82206598161,92.2166,92.2242,92.1245,92.1475,13520.8221
2014-06-23 15:10:00,120.06,120.12,120.05,120.1,5840.995132504056,92.1475,92.1935,92.1398,92.1782,5840.9951
2014-06-23 15:15:00,120.12,120.15,120.09,120.09,3028.664142779881,92.1935,92.2166,92.1705,92.1705,3028.6641
2014-06-23 15:20:00,120.09,120.13,120.09,120.11,6057.328285559762,92.1705,92.2012,92.1705,92.1859,6057.3283
2014-06-23 15:25:00,120.11,120.11,120.07,120.11,5083.829096809086,92.1859,92.1859,92.1552,92.1859,5083.8291
2014-06-23 15:30:00,120.11,120.13,120.09,120.09,6057.328285559762,92.1859,92.2012,92.1705,92.1705,6057.3283
2014-06-23 15:35:00,120.1,120.18,120.08,120.18,7787.993510005408,92.1782,92.2396,92.1628,92.2396,7787.9935
2014-06-23 15:40:00,120.17,120.23,120.09,120.11,30719.30773391022,92.2319,92.278,92.1705,92.1859,30719.3077
2014-06-23 15:45:00,120.12,120.25,120.05,120.22,25635.478637101136,92.1935,92.2933,92.1398,92.2703,25635.4786
2014-06-23 15:50:00,120.21,120.25,120.18,120.23,30611.141157382368,92.2626,92.2933,92.2396,92.278,30611.1412
2014-06-23 15:55:00,120.25,120.38,120.23,120.3,58193.61817198485,92.2933,92.3931,92.278,92.3317,58193.6182
2014-06-24 09:30:00,120.23,120.33,119.93,120.04,16657.652785289345,92.278,92.3547,92.0477,92.1321,16657.6528
2014-06-24 09:35:00,120.02,120.03,119.57,119.57,19578.15035154137,92.1168,92.1245,91.7714,91.7714,19578.1504
2014-06-24 09:40:00,119.59,119.62,119.21,119.27,34180.638182801515,91.7868,91.8098,91.4951,91.5412,34180.6382
2014-06-24 09:45:00,119.39,119.53,119.32,119.53,6706.327744726879,91.6333,91.7407,91.5795,91.7407,6706.3277
2014-06-24 09:50:00,119.57,119.59,119.5,119.55,6922.660897782585,91.7714,91.7868,91.7177,91.7561,6922.6609
2014-06-24 09:55:00,119.61,119.61,119.28,119.3,45754.461871281776,91.8021,91.8021,91.5488,91.5642,45754.4619
2014-06-24 10:00:00,119.34,119.69,119.34,119.69,31043.80746349378,91.5949,91.8635,91.5949,91.8635,31043.8075
2014-06-24 10:05:00,119.7,120.03,119.69,119.94,19361.817198485667,91.8712,92.1245,91.8635,92.0554,19361.8172
2014-06-24 10:10:00,119.97,119.97,119.57,119.73,45862.62844780963,92.0784,92.0784,91.7714,91.8942,45862.6284
2014-06-24 10:15:00,119.77,119.8,119.64,119.69,30394.808004326664,91.9249,91.9479,91.8251,91.8635,30394.808
2014-06-24 10:20:00,119.67,119.67,119.34,119.34,15792.320173066522,91.8482,91.8482,91.5949,91.5949,15792.3202
2014-06-24 10:25:00,119.4,119.4,119.21,119.35,25851.81179015684,91.6409,91.6409,91.4951,91.6026,25851.8118
2014-06-24 10:30:00,119.43,119.83,119.43,119.74,9843.158464034614,91.664,91.971,91.664,91.9019,9843.1585
2014-06-24 10:35:00,119.79,119.93,119.79,119.85,13088.1557598702,91.9403,92.0477,91.9403,91.9863,13088.1558
2014-06-24 10:40:00,119.86,119.93,119.45,119.9,39480.80043266631,91.994,92.0477,91.6793,92.0247,39480.8004
2014-06-24 10:45:00,119.91,119.91,119.87,119.87,6814.494321254732,92.0324,92.0324,92.0017,92.0017,6814.4943
2014-06-24 10:50:00,119.87,119.91,119.26,119.78,42076.79826933477,92.0017,92.0324,91.5335,91.9326,42076.7983
2014-06-24 10:55:00,119.78,119.94,119.78,119.93,11681.990265008111,91.9326,92.0554,91.9326,92.0477,11681.9903
2014-06-24 11:00:00,119.82,119.94,119.72,119.82,13953.488372093025,91.9633,92.0554,91.8865,91.9633,13953.4884
2014-06-24 11:05:00,119.82,119.9,119.7,119.78,8328.826392644673,91.9633,92.0247,91.8712,91.9326,8328.8264
2014-06-24 11:10:00,119.72,119.82,119.72,119.78,4218.496484586262,91.8865,91.9633,91.8865,91.9326,4218.4965
2014-06-24 11:15:00,119.81,119.82,119.77,119.8,4759.329367225527,91.9556,91.9633,91.9249,91.9479,4759.3294
2014-06-24 11:20:00,119.81,119.81,119.73,119.78,3028.664142779881,91.9556,91.9556,91.8942,91.9326,3028.6641
2014-06-24 11:25:00,119.77,119.81,119.72,119.81,6598.161168199026,91.9249,91.9556,91.8865,91.9556,6598.1612
2014-06-24 11:30:00,119.81,119.82,119.73,119.73,3244.9972958355866,91.9556,91.9633,91.8942,91.8942,3244.9973
2014-06-24 11:35:00,119.77,119.78,119.55,119.68,23580.31368307193,91.9249,91.9326,91.7561,91.8558,23580.3137
2014-06-24 11:40:00,119.71,119.81,119.71,119.81,6381.828015143321,91.8789,91.9556,91.8789,91.9556,6381.828
2014-06-24 11:45:00,119.81,119.96,119.65,119.96,18496.484586262843,91.9556,92.0707,91.8328,92.0707,18496.4846
2014-06-24 11:50:00,119.96,119.97,119.94,119.97,3785.830178474851,92.0707,92.0784,92.0554,92.0784,3785.8302
2014-06-24 11:55:00,119.97,119.99,119.95,119.95,3028.664142779881,92.0784,92.0938,92.0631,92.0631,3028.6641
2014-06-24 12:00:00,119.98,120.0,119.97,120.0,2271.4981070849108,92.0861,92.1014,92.0784,92.1014,2271.4981
2014-06-24 12:05:00,119.99,120.0,119.81,119.92,39588.96700919416,92.0938,92.1014,91.9556,92.04,39588.967
2014-06-24 12:10:00,119.94,120.0,119.94,119.98,9734.99188750676,92.0554,92.1014,92.0554,92.0861,9734.9919
2014-06-24 12:15:00,120.0,120.0,119.79,119.93,18929.15089237425,92.1014,92.1014,91.9403,92.0477,18929.1509
2014-06-24 12:20:00,119.91,120.0,119.91,120.0,9194.159004867495,92.0324,92.1014,92.0324,92.1014,9194.159
2014-06-24 12:25:00,119.99,120.06,119.98,120.06,8436.992969172525,92.0938,92.1475,92.0861,92.1475,8436.993
2014-06-24 12:30:00,120.04,120.14,120.01,120.12,34396.97133585722,92.1321,92.2089,92.1091,92.1935,34396.9713
2014-06-24 12:35:00,120.11,120.16,120.11,120.16,30502.97458085452,92.1859,92.2242,92.1859,92.2242,30502.9746
2014-06-24 12:40:00,120.13,120.13,119.87,120.01,14710.654407787992,92.2012,92.2012,92.0017,92.1091,14710.6544
2014-06-24 12:45:00,120.01,120.04,120.0,120.04,973.499188750676,92.1091,92.1321,92.1014,92.1321,973.4992
2014-06-24 12:50:00,120.02,120.05,119.97,119.99,13196.322336398052,92.1168,92.1398,92.0784,92.0938,13196.3223
2014-06-24 12:55:00,119.98,119.99,119.94,119.97,7896.160086533261,92.0861,92.0938,92.0554,92.0784,7896.1601
2014-06-24 13:00:00,119.94,119.96,119.9,119.94,10383.991346673878,92.0554,92.0707,92.0247,92.0554,10383.9913
2014-06-24 13:05:00,119.93,119.93,119.87,119.89,20551.64954029205,92.0477,92.0477,92.0017,92.017,20551.6495
2014-06-24 13:10:00,119.89,120.01,119.87,119.88,22498.6479177934,92.017,92.1091,92.0017,92.0093,22498.6479
2014-06-24 13:15:00,119.86,119.89,119.83,119.89,648.9994591671174,91.994,92.017,91.971,92.017,648.9995
2014-06-24 13:20:00,119.87,119.91,119.85,119.91,3244.9972958355866,92.0017,92.0324,91.9863,92.0324,3244.9973
2014-06-24 13:25:00,119.93,119.99,119.93,119.99,1514.3320713899404,92.0477,92.0938,92.0477,92.0938,1514.3321
2014-06-24 13:30:00,119.98,119.99,119.94,119.98,2271.4981070849108,92.0861,92.0938,92.0554,92.0861,2271.4981
2014-06-24 13:35:00,119.94,119.97,119.94,119.95,3461.3304488912927,92.0554,92.0784,92.0554,92.0631,3461.3304
2014-06-24 13:40:00,119.94,119.98,119.93,119.93,2163.3315305570577,92.0554,92.0861,92.0477,92.0477,2163.3315
2014-06-24 13:45:00,119.94,120.01,119.9,119.92,12330.98972417523,92.0554,92.1091,92.0247,92.04,12330.9897
2014-06-24 13:50:00,119.93,119.99,119.93,119.95,11032.990805840996,92.0477,92.0938,92.0477,92.0631,11032.9908
2014-06-24 13:55:00,119.96,119.98,119.91,119.93,26284.478096268253,92.0707,92.0861,92.0324,92.0477,26284.4781
2014-06-24 14:00:00,119.94,120.04,119.94,120.01,16224.986479177933,92.0554,92.1321,92.0554,92.1091,16224.9865
2014-06-24 14:05:00,120.02,120.02,119.75,119.96,38615.46782044348,92.1168,92.1168,91.9096,92.0707,38615.4678
2014-06-24 14:10:00,119.96,120.02,119.79,119.85,15467.820443482964,92.0707,92.1168,91.9403,91.9863,15467.8204
2014-06-24 14:15:00,119.89,119.91,119.81,119.82,3785.830178474851,92.017,92.0324,91.9556,91.9633,3785.8302
2014-06-24 14:20:00,119.82,119.84,119.79,119.79,2920.497566252028,91.9633,91.9786,91.9403,91.9403,2920.4976
2014-06-24 14:25:00,119.79,119.79,119.64,119.67,3028.664142779881,91.9403,91.9403,91.8251,91.8482,3028.6641
2014-06-24 14:30:00,119.69,119.69,119.58,119.62,3028.664142779881,91.8635,91.8635,91.7791,91.8098,3028.6641
2014-06-24 14:35:00,119.57,119.62,119.5,119.5,5083.829096809086,91.7714,91.8098,91.7177,91.7177,5083.8291
2014-06-24 14:40:00,119.53,119.57,119.51,119.57,7463.49378042185,91.7407,91.7714,91.7254,91.7714,7463.4938
2014-06-24 14:45:00,119.56,119.59,119.53,119.57,3028.664142779881,91.7637,91.7868,91.7407,91.7714,3028.6641
2014-06-24 14:50:00,119.57,119.59,119.52,119.59,4326.663061114115,91.7714,91.7868,91.733,91.7868,4326.6631
2014-06-24 14:55:00,119.59,119.63,119.56,119.56,5840.995132504056,91.7868,91.8175,91.7637,91.7637,5840.9951
2014-06-24 15:00:00,119.53,119.54,119.43,119.47,6922.660897782585,91.7407,91.7484,91.664,91.6947,6922.6609
2014-06-24 15:05:00,119.47,119.5,119.44,119.45,8112.493239588966,91.6947,91.7177,91.6716,91.6793,8112.4932
2014-06-24 15:10:00,119.44,119.48,119.36,119.37,12439.156300703082,91.6716,91.7023,91.6102,91.6179,12439.1563
2014-06-24 15:15:00,119.35,119.45,119.34,119.41,14061.654948620877,91.6026,91.6793,91.5949,91.6486,14061.6549
2014-06-24 15:20:00,119.39,119.46,119.35,119.36,14710.654407787992,91.6333,91.687,91.6026,91.6102,14710.6544
2014-06-24 15:25:00,119.35,119.46,119.35,119.37,20443.4829637642,91.6026,91.687,91.6026,91.6179,20443.483
2014-06-24 15:30:00,119.36,119.49,119.35,119.39,36452.13628988642,91.6102,91.71,91.6026,91.6333,36452.1363
2014-06-24 15:35:00,119.41,119.45,119.31,119.39,50189.29150892374,91.6486,91.6793,91.5719,91.6333,50189.2915
2014-06-24 15:40:00,119.39,119.47,119.36,119.47,29962.14169821525,91.6333,91.6947,91.6102,91.6947,29962.1417
2014-06-24 15:45:00,119.46,119.55,119.46,119.47,18496.484586262843,91.687,91.7561,91.687,91.6947,18496.4846
2014-06-24 15:50:00,119.47,119.55,119.45,119.48,33856.13845321796,91.6947,91.7561,91.6793,91.7023,33856.1385
2014-06-24 15:55:00,119.47,119.55,119.41,119.45,65116.27906976744,91.6947,91.7561,91.6486,91.6793,65116.2791
2014-06-25 09:30:00,119.45,119.81,118.46,119.81,44131.96322336398,91.6793,91.9556,90.9195,91.9556,44131.9632
2014-06-25 09:35:00,119.81,120.28,119.81,119.99,11790.156841535963,91.9556,92.3164,91.9556,92.0938,11790.1568
2014-06-25 09:40:00,120.01,120.31,120.01,120.27,8436.992969172525,92.1091,92.3394,92.1091,92.3087,8436.993
2014-06-25 09:45:00,120.3,120.3,120.02,120.14,8004.326663061114,92.3317,92.3317,92.1168,92.2089,8004.3267
2014-06-25 09:50:00,120.21,120.37,120.01,120.12,12006.489994591671,92.2626,92.3854,92.1091,92.1935,12006.49
2014-06-25 09:55:00,119.99,120.19,119.95,120.05,3244.9972958355866,92.0938,92.2473,92.0631,92.1398,3244.9973
2014-06-25 10:00:00,120.04,120.09,119.79,119.79,2704.164413196322,92.1321,92.1705,91.9403,91.9403,2704.1644
2014-06-25 10:05:00,119.81,119.81,119.57,119.57,3893.996755002704,91.9556,91.9556,91.7714,91.7714,3893.9968
2014-06-25 10:10:00,119.59,119.9,119.58,119.9,4867.49594375338,91.7868,92.0247,91.7791,92.0247,4867.4959
2014-06-25 10:15:00,119.8,119.81,119.62,119.62,5624.66197944835,91.9479,91.9556,91.8098,91.8098,5624.662
2014-06-25 10:20:00,119.59,119.76,119.53,119.59,7463.49378042185,91.7868,91.9172,91.7407,91.7868,7463.4938
2014-06-25 10:25:00,119.57,119.7,119.54,119.57,5300.162249864791,91.7714,91.8712,91.7484,91.7714,5300.1622
2014-06-25 10:30:00,119.55,119.74,119.55,119.68,2163.3315305570577,91.7561,91.9019,91.7561,91.8558,2163.3315
2014-06-25 10:35:00,119.58,119.6,119.39,119.47,19578.15035154137,91.7791,91.7944,91.6333,91.6947,19578.1504
2014-06-25 10:40:00,119.52,119.52,119.35,119.39,16224.986479177933,91.733,91.733,91.6026,91.6333,16224.9865
2014-06-25 10:45:00,119.44,119.49,119.43,119.47,5840.995132504056,91.6716,91.71,91.664,91.6947,5840.9951
2014-06-25 10:50:00,119.48,119.63,119.48,119.57,8004.326663061114,91.7023,91.8175,91.7023,91.7714,8004.3267
2014-06-25 10:55:00,119.59,119.65,119.58,119.63,8869.659275283937,91.7868,91.8328,91.7791,91.8175,8869.6593
2014-06-25 11:00:00,119.63,119.68,119.6,119.68,18063.81828015144,91.8175,91.8558,91.7944,91.8558,18063.8183
2014-06-25 11:05:00,119.7,119.89,119.65,119.89,4110.32990805841,91.8712,92.017,91.8328,92.017,4110.3299
2014-06-25 11:10:00,119.86,119.9,119.75,119.77,14061.654948620877,91.994,92.0247,91.9096,91.9249,14061.6549
2014-06-25 11:15:00,119.74,119.78,119.04,119.44,36776.63601946998,91.9019,91.9326,91.3646,91.6716,36776.636
2014-06-25 11:20:00,119.38,119.52,119.38,119.52,8977.82585181179,91.6256,91.733,91.6256,91.733,8977.8259
2014-06-25 11:25:00,119.55,119.62,119.47,119.58,12439.156300703082,91.7561,91.8098,91.6947,91.7791,12439.1563
2014-06-25 11:30:00,119.61,119.68,119.57,119.67,4975.662520281233,91.8021,91.8558,91.7714,91.8482,4975.6625
2014-06-25 11:35:00,119.68,119.68,119.56,119.57,8653.32612222823,91.8558,91.8558,91.7637,91.7714,8653.3261
2014-06-25 11:40:00,119.6,119.78,119.6,119.75,3461.3304488912927,91.7944,91.9326,91.7944,91.9096,3461.3304
2014-06-25 11:45:00,119.72,119.73,119.57,119.57,10167.658193618172,91.8865,91.8942,91.7714,91.7714,10167.6582
2014-06-25 11:50:00,119.57,119.59,119.47,119.51,6922.660897782585,91.7714,91.7868,91.6947,91.7254,6922.6609
2014-06-25 11:55:00,119.55,119.66,119.47,119.62,8869.659275283937,91.7561,91.8405,91.6947,91.8098,8869.6593
2014-06-25 12:00:00,119.54,119.69,119.54,119.6,3244.9972958355866,91.7484,91.8635,91.7484,91.7944,3244.9973
2014-06-25 12:05:00,119.56,119.57,119.5,119.55,4651.162790697675,91.7637,91.7714,91.7177,91.7561,4651.1628
2014-06-25 12:10:00,119.53,119.57,119.53,119.56,4002.163331530557,91.7407,91.7714,91.7407,91.7637,4002.1633
2014-06-25 12:15:00,119.58,119.74,119.56,119.58,7030.8274743104375,91.7791,91.9019,91.7637,91.7791,7030.8275
2014-06-25 12:20:00,119.52,119.56,119.3,119.35,34505.13791238507,91.733,91.7637,91.5642,91.6026,34505.1379
2014-06-25 12:25:00,119.34,119.39,119.32,119.39,1946.998377501352,91.5949,91.6333,91.5795,91.6333,1946.9984
2014-06-25 12:30:00,119.37,119.4,119.31,119.31,3677.6636019469984,91.6179,91.6409,91.5719,91.5719,3677.6636
2014-06-25 12:35:00,119.33,119.34,119.28,119.31,2487.8312601406165,91.5872,91.5949,91.5488,91.5719,2487.8313
2014-06-25 12:40:00,119.29,119.36,119.26,119.35,7355.327203893997,91.5565,91.6102,91.5335,91.6026,7355.3272
2014-06-25 12:45:00,119.29,119.37,119.26,119.27,2487.8312601406165,91.5565,91.6179,91.5335,91.5412,2487.8313
2014-06-25 12:50:00,119.26,119.27,119.21,119.23,3785.830178474851,91.5335,91.5412,91.4951,91.5105,3785.8302
2014-06-25 12:55:00,119.21,119.21,119.16,119.18,2379.6646836127634,91.4951,91.4951,91.4567,91.4721,2379.6647
2014-06-25 13:00:00,119.18,119.3,119.17,119.28,9734.99188750676,91.4721,91.5642,91.4644,91.5488,9734.9919
2014-06-25 13:05:00,119.28,119.37,119.25,119.25,14602.48783126014,91.5488,91.6179,91.5258,91.5258,14602.4878
2014-06-25 13:10:00,119.24,119.33,119.24,119.29,4326.663061114115,91.5181,91.5872,91.5181,91.5565,4326.6631
2014-06-25 13:15:00,119.28,119.28,119.16,119.2,5732.828555976204,91.5488,91.5488,91.4567,91.4874,5732.8286
2014-06-25 13:20:00,119.19,119.3,119.18,119.3,17306.65224445646,91.4798,91.5642,91.4721,91.5642,17306.6522
2014-06-25 13:25:00,119.32,119.34,119.29,119.3,2055.164954029205,91.5795,91.5949,91.5565,91.5642,2055.165
2014-06-25 13:30:00,119.34,119.34,119.28,119.28,1946.998377501352,91.5949,91.5949,91.5488,91.5488,1946.9984
2014-06-25 13:35:00,119.28,119.32,119.24,119.32,4326.663061114115,91.5488,91.5795,91.5181,91.5795,4326.6631
2014-06-25 13:40:00,119.28,119.28,119.25,119.26,4542.9962141698215,91.5488,91.5488,91.5258,91.5335,4542.9962
2014-06-25 13:45:00,119.25,119.27,119.22,119.22,6057.328285559762,91.5258,91.5412,91.5028,91.5028,6057.3283
2014-06-25 13:50:00,119.23,119.32,119.22,119.3,9734.99188750676,91.5105,91.5795,91.5028,91.5642,9734.9919
2014-06-25 13:55:00,119.3,119.4,119.29,119.35,11249.3239588967,91.5642,91.6409,91.5565,91.6026,11249.324
2014-06-25 14:00:00,119.35,119.45,119.32,119.45,9734.99188750676,91.6026,91.6793,91.5795,91.6793,9734.9919
2014-06-25 14:05:00,119.47,119.52,119.44,119.5,3461.3304488912927,91.6947,91.733,91.6716,91.7177,3461.3304
2014-06-25 14:10:00,119.5,119.59,119.49,119.56,10383.991346673878,91.7177,91.7868,91.71,91.7637,10383.9913
2014-06-25 14:15:00,119.58,119.67,119.56,119.67,2704.164413196322,91.7791,91.8482,91.7637,91.8482,2704.1644
2014-06-25 14:20:00,119.64,119.84,119.64,119.82,85776.09518658734,91.8251,91.9786,91.8251,91.9633,85776.0952
2014-06-25 14:25:00,119.83,119.9,119.82,119.9,1297.9989183342348,91.971,92.0247,91.9633,92.0247,1297.9989
2014-06-25 14:30:00,119.88,119.92,119.74,119.77,20118.98323418064,92.0093,92.04,91.9019,91.9249,20118.9832
2014-06-25 14:35:00,119.74,119.81,119.74,119.78,3893.996755002704,91.9019,91.9556,91.9019,91.9326,3893.9968
2014-06-25 14:40:00,119.76,119.77,119.66,119.66,1946.998377501352,91.9172,91.9249,91.8405,91.8405,1946.9984
2014-06-25 14:45:00,119.66,119.66,119.54,119.6,5840.995132504056,91.8405,91.8405,91.7484,91.7944,5840.9951
2014-06-25 14:50:00,119.6,119.66,119.58,119.61,5408.328826392644,91.7944,91.8405,91.7791,91.8021,5408.3288
2014-06-25 14:55:00,119.61,119.62,119.54,119.57,3569.4970254191453,91.8021,91.8098,91.7484,91.7714,3569.497
2014-06-25 15:00:00,119.57,119.62,119.54,119.56,5191.995673336939,91.7714,91.8098,91.7484,91.7637,5191.9957
2014-06-25 15:05:00,119.54,119.64,119.53,119.64,3569.4970254191453,91.7484,91.8251,91.7407,91.8251,3569.497
2014-06-25 15:10:00,119.63,119.66,119.56,119.64,3244.9972958355866,91.8175,91.8405,91.7637,91.8251,3244.9973
2014-06-25 15:15:00,119.64,119.66,119.61,119.66,5949.161709031909,91.8251,91.8405,91.8021,91.8405,5949.1617
2014-06-25 15:20:00,119.62,119.71,119.62,119.69,4326.663061114115,91.8098,91.8789,91.8098,91.8635,4326.6631
2014-06-25 15:25:00,119.7,119.79,119.68,119.72,12655.489453758788,91.8712,91.9403,91.8558,91.8865,12655.4895
2014-06-25 15:30:00,119.74,119.78,119.67,119.73,11573.82368848026,91.9019,91.9326,91.8482,91.8942,11573.8237
2014-06-25 15:35:00,119.73,119.9,119.72,119.86,7138.994050838291,91.8942,92.0247,91.8865,91.994,7138.9941
2014-06-25 15:40:00,119.86,119.93,119.68,119.84,36452.13628988642,91.994,92.0477,91.8558,91.9786,36452.1363
2014-06-25 15:45:00,119.84,119.88,119.71,119.71,28231.47647376961,91.9786,92.0093,91.8789,91.8789,28231.4765
2014-06-25 15:50:00,119.7,119.82,119.66,119.82,16116.81990265008,91.8712,91.9633,91.8405,91.9633,16116.8199
2014-06-25 15:55:00,119.82,119.86,119.71,119.76,34829.63764196863,91.9633,91.994,91.8789,91.9172,34829.6376
2014-06-26 09:30:00,119.93,120.13,119.46,119.97,21957.815035154137,92.0477,92.2012,91.687,92.0784,21957.815
2014-06-26 09:35:00,120.0,120.02,119.43,119.71,13737.155219037317,92.1014,92.1168,91.664,91.8789,13737.1552
2014-06-26 09:40:00,119.57,119.69,119.36,119.51,11465.657111952409,91.7714,91.8635,91.6102,91.7254,11465.6571
2014-06-26 09:45:00,119.41,119.49,118.92,118.92,20118.98323418064,91.6486,91.71,91.2725,91.2725,20118.9832
2014-06-26 09:50:00,119.0,119.28,118.7,119.23,22390.48134126555,91.3339,91.5488,91.1037,91.5105,22390.4813
2014-06-26 09:55:00,119.13,119.29,119.04,119.04,13628.988642509465,91.4337,91.5565,91.3646,91.3646,13628.9886
2014-06-26 10:00:00,119.15,119.2,118.91,119.01,16549.486208761493,91.4491,91.4874,91.2649,91.3416,16549.4862
2014-06-26 10:05:00,119.01,119.33,118.98,119.31,12006.489994591671,91.3416,91.5872,91.3186,91.5719,12006.49
2014-06-26 10:10:00,119.34,119.39,119.01,119.01,14061.654948620877,91.5949,91.6333,91.3416,91.3416,14061.6549
2014-06-26 10:15:00,119.03,119.12,118.68,118.72,57977.28501892915,91.357,91.426,91.0883,91.119,57977.285
2014-06-26 10:20:00,118.75,119.09,118.74,118.85,21525.148729042725,91.1421,91.403,91.1344,91.2188,21525.1487
2014-06-26 10:25:00,118.86,118.9,118.8,118.88,5732.828555976204,91.2265,91.2572,91.1804,91.2418,5732.8286
2014-06-26 10:30:00,118.84,118.89,118.7,118.79,4867.49594375338,91.2111,91.2495,91.1037,91.1728,4867.4959
2014-06-26 10:35:00,118.83,118.84,118.54,118.54,4542.9962141698215,91.2035,91.2111,90.9809,90.9809,4542.9962
2014-06-26 10:40:00,118.54,118.81,118.35,118.76,14061.654948620877,90.9809,91.1881,90.8351,91.1497,14061.6549
2014-06-26 10:45:00,118.75,118.78,118.62,118.74,14602.48783126014,91.1421,91.1651,91.0423,91.1344,14602.4878
2014-06-26 10:50:00,118.72,118.8,118.66,118.72,20767.98269334776,91.119,91.1804,91.073,91.119,20767.9827
2014-06-26 10:55:00,118.7,118.87,118.68,118.83,12547.322877230936,91.1037,91.2342,91.0883,91.2035,12547.3229
2014-06-26 11:00:00,118.9,119.13,118.86,119.12,7571.660356949702,91.2572,91.4337,91.2265,91.426,7571.6604
2014-06-26 11:05:00,119.08,119.08,118.73,118.79,5840.995132504056,91.3953,91.3953,91.1267,91.1728,5840.9951
2014-06-26 11:10:00,118.81,118.81,118.7,118.71,7787.993510005408,91.1881,91.1881,91.1037,91.1114,7787.9935
2014-06-26 11:15:00,118.7,118.79,118.59,118.72,15684.153596538668,91.1037,91.1728,91.0193,91.119,15684.1536
2014-06-26 11:20:00,118.72,118.92,118.72,118.8,36235.80313683072,91.119,91.2725,91.119,91.1804,36235.8031
2014-06-26 11:25:00,118.82,118.86,118.7,118.86,32125.47322877231,91.1958,91.2265,91.1037,91.2265,32125.4732
2014-06-26 11:30:00,118.9,118.94,118.69,118.84,7571.660356949702,91.2572,91.2879,91.096,91.2111,7571.6604
2014-06-26 11:35:00,118.79,118.96,118.73,118.76,33207.13899405084,91.1728,91.3032,91.1267,91.1497,33207.139
2014-06-26 11:40:00,118.8,118.9,118.78,118.83,3893.996755002704,91.1804,91.2572,91.1651,91.2035,3893.9968
2014-06-26 11:45:00,118.86,118.92,118.84,118.88,2271.4981070849108,91.2265,91.2725,91.2111,91.2418,2271.4981
2014-06-26 11:50:00,118.84,118.85,118.73,118.85,2920.497566252028,91.2111,91.2188,91.1267,91.2188,2920.4976
2014-06-26 11:55:00,118.82,118.84,118.78,118.78,2920.497566252028,91.1958,91.2111,91.1651,91.1651,2920.4976
2014-06-26 12:00:00,118.82,118.82,118.76,118.77,1622.4986479177933,91.1958,91.1958,91.1497,91.1574,1622.4986
2014-06-26 12:05:00,118.77,118.8,118.72,118.78,6598.161168199026,91.1574,91.1804,91.119,91.1651,6598.1612
2014-06-26 12:10:00,118.8,118.8,118.71,118.77,4651.162790697675,91.1804,91.1804,91.1114,91.1574,4651.1628
2014-06-26 12:15:00,118.77,118.79,118.71,118.72,6598.161168199026,91.1574,91.1728,91.1114,91.119,6598.1612
2014-06-26 12:20:00,118.73,118.74,118.6,118.65,4651.162790697675,91.1267,91.1344,91.0269,91.0653,4651.1628
2014-06-26 12:25:00,118.62,118.62,118.59,118.59,3461.3304488912927,91.0423,91.0423,91.0193,91.0193,3461.3304
2014-06-26 12:30:00,118.58,118.67,118.58,118.66,3785.830178474851,91.0116,91.0807,91.0116,91.073,3785.8302
2014-06-26 12:35:00,118.68,118.7,118.58,118.62,3677.6636019469984,91.0883,91.1037,91.0116,91.0423,3677.6636
2014-06-26 12:40:00,118.6,118.67,118.57,118.66,5408.328826392644,91.0269,91.0807,91.0039,91.073,5408.3288
2014-06-26 12:45:00,118.65,118.67,118.55,118.55,3785.830178474851,91.0653,91.0807,90.9886,90.9886,3785.8302
2014-06-26 12:50:00,118.56,118.61,118.54,118.59,1730.6652244456463,90.9962,91.0346,90.9809,91.0193,1730.6652
2014-06-26 12:55:00,118.54,118.6,118.54,118.55,4759.329367225527,90.9809,91.0269,90.9809,90.9886,4759.3294
2014-06-26 13:00:00,118.57,118.66,118.57,118.61,3028.664142779881,91.0039,91.073,91.0039,91.0346,3028.6641
2014-06-26 13:05:00,118.61,118.72,118.61,118.69,4975.662520281233,91.0346,91.119,91.0346,91.096,4975.6625
2014-06-26 13:10:00,118.72,118.73,118.6,118.6,3785.830178474851,91.119,91.1267,91.0269,91.0269,3785.8302
2014-06-26 13:15:00,118.58,118.63,118.58,118.62,2271.4981070849108,91.0116,91.05,91.0116,91.0423,2271.4981
2014-06-26 13:20:00,118.62,118.87,118.62,118.86,7571.660356949702,91.0423,91.2342,91.0423,91.2265,7571.6604
2014-06-26 13:25:00,118.86,118.98,118.86,118.88,4975.662520281233,91.2265,91.3186,91.2265,91.2418,4975.6625
2014-06-26 13:30:00,118.94,118.96,118.9,118.9,3785.830178474851,91.2879,91.3032,91.2572,91.2572,3785.8302
2014-06-26 13:35:00,118.92,118.99,118.92,118.99,4434.8296376419685,91.2725,91.3263,91.2725,91.3263,4434.8296
2014-06-26 13:40:00,119.02,119.19,119.02,119.18,6057.328285559762,91.3493,91.4798,91.3493,91.4721,6057.3283
2014-06-26 13:45:00,119.18,119.34,119.17,119.34,8761.492698756085,91.4721,91.5949,91.4644,91.5949,8761.4927
2014-06-26 13:50:00,119.38,119.4,119.22,119.26,7247.160627366144,91.6256,91.6409,91.5028,91.5335,7247.1606
2014-06-26 13:55:00,119.25,119.25,119.05,119.07,5191.995673336939,91.5258,91.5258,91.3723,91.3877,5191.9957
2014-06-26 14:00:00,119.05,119.12,119.05,119.12,3244.9972958355866,91.3723,91.426,91.3723,91.426,3244.9973
2014-06-26 14:05:00,119.12,119.17,119.11,119.11,3893.996755002704,91.426,91.4644,91.4184,91.4184,3893.9968
2014-06-26 14:10:00,119.08,119.08,119.02,119.05,4542.9962141698215,91.3953,91.3953,91.3493,91.3723,4542.9962
2014-06-26 14:15:00,119.08,119.15,119.08,119.15,3461.3304488912927,91.3953,91.4491,91.3953,91.4491,3461.3304
2014-06-26 14:20:00,119.14,119.18,119.14,119.17,1081.6657652785289,91.4414,91.4721,91.4414,91.4644,1081.6658
2014-06-26 14:25:00,119.2,119.36,119.2,119.36,4651.162790697675,91.4874,91.6102,91.4874,91.6102,4651.1628
2014-06-26 14:30:00,119.35,119.36,119.23,119.31,3028.664142779881,91.6026,91.6102,91.5105,91.5719,3028.6641
2014-06-26 14:35:00,119.31,119.4,119.29,119.37,3677.6636019469984,91.5719,91.6409,91.5565,91.6179,3677.6636
2014-06-26 14:40:00,119.37,119.39,119.34,119.35,3353.16387236344,91.6179,91.6333,91.5949,91.6026,3353.1639
2014-06-26 14:45:00,119.32,119.33,119.1,119.1,9734.99188750676,91.5795,91.5872,91.4107,91.4107,9734.9919
2014-06-26 14:50:00,119.1,119.24,119.08,119.24,3136.830719307734,91.4107,91.5181,91.3953,91.5181,3136.8307
2014-06-26 14:55:00,119.23,119.23,119.08,119.1,5840.995132504056,91.5105,91.5105,91.3953,91.4107,5840.9951
2014-06-26 15:00:00,119.11,119.14,119.05,119.14,6381.828015143321,91.4184,91.4414,91.3723,91.4414,6381.828
2014-06-26 15:05:00,119.11,119.25,119.11,119.15,8112.493239588966,91.4184,91.5258,91.4184,91.4491,8112.4932
2014-06-26 15:10:00,119.19,119.28,119.16,119.21,7030.8274743104375,91.4798,91.5488,91.4567,91.4951,7030.8275
2014-06-26 15:15:00,119.2,119.21,119.08,119.16,15575.987020010816,91.4874,91.4951,91.3953,91.4567,15575.987
2014-06-26 15:20:00,119.16,119.17,119.08,119.13,7896.160086533261,91.4567,91.4644,91.3953,91.4337,7896.1601
2014-06-26 15:25:00,119.14,119.17,119.09,119.11,8761.492698756085,91.4414,91.4644,91.403,91.4184,8761.4927
2014-06-26 15:30:00,119.13,119.15,119.12,119.14,6381.828015143321,91.4337,91.4491,91.426,91.4414,6381.828
2014-06-26 15:35:00,119.15,119.24,119.14,119.15,6489.994591671173,91.4491,91.5181,91.4414,91.4491,6489.9946
2014-06-26 15:40:00,119.14,119.15,119.08,119.09,16008.653326122228,91.4414,91.4491,91.3953,91.403,16008.6533
2014-06-26 15:45:00,119.09,119.11,118.95,119.01,28664.14277988101,91.403,91.4184,91.2956,91.3416,28664.1428
2014-06-26 15:50:00,119.0,119.05,118.98,119.02,20876.14926987561,91.3339,91.3723,91.3186,91.3493,20876.1493
2014-06-26 15:55:00,119.02,119.11,118.98,119.1,38074.63493780421,91.3493,91.4184,91.3186,91.4107,38074.6349
2014-06-27 09:30:00,117.29,118.34,117.06,118.23,43591.13034072472,90.5605,91.3712,90.3829,91.2862,43591.1303
2014-06-27 09:35:00,118.23,118.41,118.04,118.25,46836.127636560304,91.2862,91.4252,91.1395,91.3017,46836.1276
2014-06-27 09:40:00,118.33,118.38,118.09,118.19,44131.96322336398,91.3634,91.4021,91.1781,91.2554,44131.9632
2014-06-27 09:45:00,118.2,118.35,118.12,118.17,49432.12547322877,91.2631,91.3789,91.2013,91.2399,49432.1255
2014-06-27 09:50:00,118.14,118.14,117.78,117.81,13628.988642509465,91.2167,91.2167,90.9388,90.962,13628.9886
2014-06-27 09:55:00,117.82,118.2,117.79,118.2,13088.1557598702,90.9697,91.2631,90.9465,91.2631,13088.1558
2014-06-27 10:00:00,118.23,118.57,118.23,118.3,20659.8161168199,91.2862,91.5488,91.2862,91.3403,20659.8161
2014-06-27 10:05:00,118.25,118.25,118.06,118.21,19037.317468902107,91.3017,91.3017,91.155,91.2708,19037.3175
2014-06-27 10:10:00,118.17,118.29,118.09,118.28,12547.322877230936,91.2399,91.3326,91.1781,91.3248,12547.3229
2014-06-27 10:15:00,118.3,118.37,118.23,118.26,52568.956192536505,91.3403,91.3943,91.2862,91.3094,52568.9562
2014-06-27 10:20:00,118.26,118.34,118.02,118.02,31151.974040021632,91.3094,91.3712,91.1241,91.1241,31151.974
2014-06-27 10:25:00,118.01,118.02,117.91,117.98,10600.324499729582,91.1164,91.1241,91.0392,91.0932,10600.3245
2014-06-27 10:30:00,117.99,118.06,117.92,117.92,7787.993510005408,91.1009,91.155,91.0469,91.0469,7787.9935
2014-06-27 10:35:00,117.96,117.97,117.78,117.78,7247.160627366144,91.0778,91.0855,90.9388,90.9388,7247.1606
2014-06-27 10:40:00,117.78,117.87,117.78,117.82,3893.996755002704,90.9388,91.0083,90.9388,90.9697,3893.9968
2014-06-27 10:45:00,117.84,117.92,117.82,117.86,5191.995673336939,90.9851,91.0469,90.9697,91.0006,5191.9957
2014-06-27 10:50:00,117.91,117.91,117.72,117.77,23904.813412655487,91.0392,91.0392,90.8925,90.9311,23904.8134
2014-06-27 10:55:00,117.75,117.75,117.65,117.67,10383.991346673878,90.9156,90.9156,90.8384,90.8539,10383.9913
2014-06-27 11:00:00,117.69,117.7,117.56,117.57,10816.657652785289,90.8693,90.877,90.7689,90.7766,10816.6577
2014-06-27 11:05:00,117.57,117.68,117.57,117.63,10924.824229313142,90.7766,90.8616,90.7766,90.823,10924.8242
2014-06-27 11:10:00,117.66,117.68,117.61,117.61,7138.994050838291,90.8461,90.8616,90.8075,90.8075,7138.9941
2014-06-27 11:15:00,117.63,117.7,117.59,117.67,11898.323418063816,90.823,90.877,90.7921,90.8539,11898.3234
2014-06-27 11:20:00,117.65,117.79,117.64,117.74,8220.65981611682,90.8384,90.9465,90.8307,90.9079,8220.6598
2014-06-27 11:25:00,117.74,117.76,117.71,117.76,6381.828015143321,90.9079,90.9233,90.8847,90.9233,6381.828
2014-06-27 11:30:00,117.74,117.84,117.74,117.82,3677.6636019469984,90.9079,90.9851,90.9079,90.9697,3677.6636
2014-06-27 11:35:00,117.83,117.84,117.78,117.79,3353.16387236344,90.9774,90.9851,90.9388,90.9465,3353.1639
2014-06-27 11:40:00,117.8,117.93,117.78,117.9,41644.13196322336,90.9542,91.0546,90.9388,91.0314,41644.132
2014-06-27 11:45:00,117.89,118.04,117.89,118.04,1081.6657652785289,91.0237,91.1395,91.0237,91.1395,1081.6658
2014-06-27 11:50:00,118.04,118.1,117.99,118.0,4434.8296376419685,91.1395,91.1859,91.1009,91.1087,4434.8296
2014-06-27 11:55:00,117.99,118.01,117.9,117.97,5949.161709031909,91.1009,91.1164,91.0314,91.0855,5949.1617
2014-06-27 12:00:00,117.97,118.03,117.93,117.99,8545.159545700379,91.0855,91.1318,91.0546,91.1009,8545.1595
2014-06-27 12:05:00,118.01,118.01,117.89,117.9,7355.327203893997,91.1164,91.1164,91.0237,91.0314,7355.3272
2014-06-27 12:10:00,117.88,117.98,117.85,117.85,6381.828015143321,91.016,91.0932,90.9928,90.9928,6381.828
2014-06-27 12:15:00,117.87,117.98,117.87,117.98,2920.497566252028,91.0083,91.0932,91.0083,91.0932,2920.4976
2014-06-27 12:20:00,117.97,117.97,117.86,117.94,6057.328285559762,91.0855,91.0855,91.0006,91.0623,6057.3283
2014-06-27 12:25:00,117.98,117.99,117.86,117.89,10275.824770146024,91.0932,91.1009,91.0006,91.0237,10275.8248
2014-06-27 12:30:00,117.92,118.06,117.92,118.01,28231.47647376961,91.0469,91.155,91.0469,91.1164,28231.4765
2014-06-27 12:35:00,118.02,118.03,117.96,118.03,10275.824770146024,91.1241,91.1318,91.0778,91.1318,10275.8248
2014-06-27 12:40:00,118.04,118.1,117.98,117.98,10167.658193618172,91.1395,91.1859,91.0932,91.0932,10167.6582
2014-06-27 12:45:00,117.99,118.15,117.99,118.15,3569.4970254191453,91.1009,91.2245,91.1009,91.2245,3569.497
2014-06-27 12:50:00,118.13,118.21,118.09,118.21,4002.163331530557,91.209,91.2708,91.1781,91.2708,4002.1633
2014-06-27 12:55:00,118.2,118.35,118.2,118.24,9302.32558139535,91.2631,91.3789,91.2631,91.294,9302.3256
2014-06-27 13:00:00,118.21,118.27,118.19,118.23,5191.995673336939,91.2708,91.3171,91.2554,91.2862,5191.9957
2014-06-27 13:05:00,118.24,118.3,118.21,118.28,3136.830719307734,91.294,91.3403,91.2708,91.3248,3136.8307
2014-06-27 13:10:00,118.24,118.34,118.22,118.34,11465.657111952409,91.294,91.3712,91.2785,91.3712,11465.6571
2014-06-27 13:15:00,118.23,118.31,118.09,118.12,11790.156841535963,91.2862,91.348,91.1781,91.2013,11790.1568
2014-06-27 13:20:00,118.15,118.19,118.1,118.19,4002.163331530557,91.2245,91.2554,91.1859,91.2554,4002.1633
2014-06-27 13:25:00,118.13,118.25,118.06,118.24,5949.161709031909,91.209,91.3017,91.155,91.294,5949.1617
2014-06-27 13:30:00,118.24,118.24,118.14,118.14,8004.326663061114,91.294,91.294,91.2167,91.2167,8004.3267
2014-06-27 13:35:00,118.14,118.14,118.02,118.09,20876.14926987561,91.2167,91.2167,91.1241,91.1781,20876.1493
2014-06-27 13:40:00,118.1,118.18,118.01,118.02,9410.4921579232,91.1859,91.2476,91.1164,91.1241,9410.4922
2014-06-27 13:45:00,118.04,118.04,117.98,118.02,17955.65170362358,91.1395,91.1395,91.0932,91.1241,17955.6517
2014-06-27 13:50:00,118.0,118.05,117.99,118.05,4975.662520281233,91.1087,91.1473,91.1009,91.1473,4975.6625
2014-06-27 13:55:00,118.06,118.08,118.03,118.07,6489.994591671173,91.155,91.1704,91.1318,91.1627,6489.9946
2014-06-27 14:00:00,118.07,118.14,118.07,118.11,7679.826933477555,91.1627,91.2167,91.1627,91.1936,7679.8269
2014-06-27 14:05:00,118.11,118.21,118.11,118.17,9626.825310978908,91.1936,91.2708,91.1936,91.2399,9626.8253
2014-06-27 14:10:00,118.17,118.28,118.16,118.24,19578.15035154137,91.2399,91.3248,91.2322,91.294,19578.1504
2014-06-27 14:15:00,118.27,118.35,118.24,118.35,3028.664142779881,91.3171,91.3789,91.294,91.3789,3028.6641
2014-06-27 14:20:00,118.35,118.36,118.32,118.33,1297.9989183342348,91.3789,91.3866,91.3557,91.3634,1297.9989
2014-06-27 14:25:00,118.34,118.37,118.33,118.35,2487.8312601406165,91.3712,91.3943,91.3634,91.3789,2487.8313
2014-06-27 14:30:00,118.35,118.37,118.34,118.35,4002.163331530557,91.3789,91.3943,91.3712,91.3789,4002.1633
2014-06-27 14:35:00,118.36,118.46,118.31,118.46,22606.814494321254,91.3866,91.4638,91.348,91.4638,22606.8145
2014-06-27 14:40:00,118.41,118.41,118.33,118.33,2812.330989724175,91.4252,91.4252,91.3634,91.3634,2812.331
2014-06-27 14:45:00,118.32,118.43,118.27,118.42,10708.491076257436,91.3557,91.4407,91.3171,91.4329,10708.4911
2014-06-27 14:50:00,118.43,118.46,118.34,118.38,4759.329367225527,91.4407,91.4638,91.3712,91.4021,4759.3294
2014-06-27 14:55:00,118.35,118.38,118.34,118.37,10383.991346673878,91.3789,91.4021,91.3712,91.3943,10383.9913
2014-06-27 15:00:00,118.37,118.43,118.34,118.41,8220.65981611682,91.3943,91.4407,91.3712,91.4252,8220.6598
2014-06-27 15:05:00,118.42,118.43,118.36,118.42,4651.162790697675,91.4329,91.4407,91.3866,91.4329,4651.1628
2014-06-27 15:10:00,118.39,118.41,118.32,118.41,7787.993510005408,91.4098,91.4252,91.3557,91.4252,7787.9935
2014-06-27 15:15:00,118.4,118.42,118.29,118.3,5840.995132504056,91.4175,91.4329,91.3326,91.3403,5840.9951
2014-06-27 15:20:00,118.29,118.38,118.29,118.35,9734.99188750676,91.3326,91.4021,91.3326,91.3789,9734.9919
2014-06-27 15:25:00,118.37,118.45,118.35,118.42,9194.159004867495,91.3943,91.4561,91.3789,91.4329,9194.159
2014-06-27 15:30:00,118.42,118.61,118.4,118.6,14386.154678204435,91.4329,91.5796,91.4175,91.5719,14386.1547
2014-06-27 15:35:00,118.6,118.72,118.59,118.67,21957.815035154137,91.5719,91.6646,91.5642,91.626,21957.815
2014-06-27 15:40:00,118.65,118.72,118.62,118.64,19037.317468902107,91.6105,91.6646,91.5874,91.6028,19037.3175
2014-06-27 15:45:00,118.63,118.63,118.52,118.56,94537.58788534344,91.5951,91.5951,91.5101,91.541,94537.5879
2014-06-27 15:50:00,118.58,118.73,118.55,118.71,51487.290427257976,91.5565,91.6723,91.5333,91.6568,51487.2904
2014-06-27 15:55:00,118.7,118.94,118.69,118.9,88696.59275283937,91.6491,91.8344,91.6414,91.8035,88696.5928
2014-06-30 09:30:00,118.72,118.87,118.28,118.8,11898.323418063816,91.6646,91.7804,91.3248,91.7263,11898.3234
2014-06-30 09:35:00,118.86,119.43,118.86,119.34,77879.93510005408,91.7727,92.2128,91.7727,92.1433,77879.9351
2014-06-30 09:40:00,119.34,119.54,119.0,119.35,50405.62466197945,92.1433,92.2977,91.8808,92.151,50405.6247
2014-06-30 09:45:00,119.35,119.58,119.22,119.22,160086.53326122227,92.151,92.3286,92.0506,92.0506,160086.5333
2014-06-30 09:50:00,119.2,119.2,118.89,118.94,5840.995132504056,92.0352,92.0352,91.7958,91.8344,5840.9951
2014-06-30 09:55:00,118.94,119.09,118.87,118.9,21308.81557598702,91.8344,91.9502,91.7804,91.8035,21308.8156
2014-06-30 10:00:00,118.95,119.07,118.86,118.9,10383.991346673878,91.8422,91.9348,91.7727,91.8035,10383.9913
2014-06-30 10:05:00,118.9,118.96,118.65,118.65,20984.31584640346,91.8035,91.8499,91.6105,91.6105,20984.3158
2014-06-30 10:10:00,118.65,118.71,118.59,118.61,7355.327203893997,91.6105,91.6568,91.5642,91.5796,7355.3272
2014-06-30 10:15:00,118.54,118.77,118.54,118.63,27906.97674418605,91.5256,91.7032,91.5256,91.5951,27906.9767
2014-06-30 10:20:00,118.62,118.63,118.47,118.54,7679.826933477555,91.5874,91.5951,91.4715,91.5256,7679.8269
2014-06-30 10:25:00,118.57,118.57,118.48,118.51,4434.8296376419685,91.5488,91.5488,91.4793,91.5024,4434.8296
2014-06-30 10:30:00,118.51,118.59,118.45,118.47,9085.992428339645,91.5024,91.5642,91.4561,91.4715,9085.9924
2014-06-30 10:35:00,118.43,118.46,118.24,118.25,13953.488372093025,91.4407,91.4638,91.294,91.3017,13953.4884
2014-06-30 10:40:00,118.25,118.3,118.08,118.15,19794.48350459708,91.3017,91.3403,91.1704,91.2245,19794.4835
2014-06-30 10:45:00,118.14,118.2,117.95,117.95,12222.823147647376,91.2167,91.2631,91.07,91.07,12222.8231
2014-06-30 10:50:00,117.9,118.09,117.73,118.08,20767.98269334776,91.0314,91.1781,90.9002,91.1704,20767.9827
2014-06-30 10:55:00,118.04,118.06,117.82,117.84,5732.828555976204,91.1395,91.155,90.9697,90.9851,5732.8286
2014-06-30 11:00:00,117.84,118.21,117.82,118.2,13412.655489453758,90.9851,91.2708,90.9697,91.2631,13412.6555
2014-06-30 11:05:00,118.18,118.33,118.15,118.33,7138.994050838291,91.2476,91.3634,91.2245,91.3634,7138.9941
2014-06-30 11:10:00,118.35,118.51,118.34,118.51,3461.3304488912927,91.3789,91.5024,91.3712,91.5024,3461.3304
2014-06-30 11:15:00,118.55,118.55,118.47,118.52,3785.830178474851,91.5333,91.5333,91.4715,91.5101,3785.8302
2014-06-30 11:20:00,118.54,118.74,118.54,118.73,5516.495402920497,91.5256,91.68,91.5256,91.6723,5516.4954
2014-06-30 11:25:00,118.7,118.79,118.66,118.72,2704.164413196322,91.6491,91.7186,91.6182,91.6646,2704.1644
2014-06-30 11:30:00,118.67,118.71,118.57,118.58,2379.6646836127634,91.626,91.6568,91.5488,91.5565,2379.6647
2014-06-30 11:35:00,118.54,118.56,118.5,118.5,2271.4981070849108,91.5256,91.541,91.4947,91.4947,2271.4981
2014-06-30 11:40:00,118.55,118.57,118.51,118.52,3893.996755002704,91.5333,91.5488,91.5024,91.5101,3893.9968
2014-06-30 11:45:00,118.52,118.53,118.4,118.4,2055.164954029205,91.5101,91.5179,91.4175,91.4175,2055.165
2014-06-30 11:50:00,118.43,118.49,118.43,118.49,4002.163331530557,91.4407,91.487,91.4407,91.487,4002.1633
2014-06-30 11:55:00,118.47,118.48,118.35,118.41,2055.164954029205,91.4715,91.4793,91.3789,91.4252,2055.165
2014-06-30 12:00:00,118.44,118.44,118.3,118.37,2595.997836668469,91.4484,91.4484,91.3403,91.3943,2595.9978
2014-06-30 12:05:00,118.36,118.4,118.3,118.34,3785.830178474851,91.3866,91.4175,91.3403,91.3712,3785.8302
2014-06-30 12:10:00,118.35,118.44,118.35,118.39,4218.496484586262,91.3789,91.4484,91.3789,91.4098,4218.4965
2014-06-30 12:15:00,118.37,118.37,118.33,118.33,648.9994591671174,91.3943,91.3943,91.3634,91.3634,648.9995
2014-06-30 12:20:00,118.39,118.46,118.36,118.46,6057.328285559762,91.4098,91.4638,91.3866,91.4638,6057.3283
2014-06-30 12:25:00,118.49,118.5,118.45,118.45,1406.1654948620876,91.487,91.4947,91.4561,91.4561,1406.1655
2014-06-30 12:30:00,118.45,118.46,118.4,118.41,2595.997836668469,91.4561,91.4638,91.4175,91.4252,2595.9978
2014-06-30 12:35:00,118.41,118.43,118.38,118.39,1946.998377501352,91.4252,91.4407,91.4021,91.4098,1946.9984
2014-06-30 12:40:00,118.37,118.46,118.34,118.4,10816.657652785289,91.3943,91.4638,91.3712,91.4175,10816.6577
2014-06-30 12:45:00,118.44,118.45,118.4,118.44,1946.998377501352,91.4484,91.4561,91.4175,91.4484,1946.9984
2014-06-30 12:50:00,118.45,118.53,118.43,118.48,5840.995132504056,91.4561,91.5179,91.4407,91.4793,5840.9951
2014-06-30 12:55:00,118.51,118.53,118.47,118.47,3353.16387236344,91.5024,91.5179,91.4715,91.4715,3353.1639
2014-06-30 13:00:00,118.48,118.59,118.48,118.56,7247.160627366144,91.4793,91.5642,91.4793,91.541,7247.1606
2014-06-30 13:05:00,118.54,118.56,118.48,118.5,7138.994050838291,91.5256,91.541,91.4793,91.4947,7138.9941
2014-06-30 13:10:00,118.55,118.59,118.52,118.59,3569.4970254191453,91.5333,91.5642,91.5101,91.5642,3569.497
2014-06-30 13:15:00,118.59,118.68,118.59,118.68,3136.830719307734,91.5642,91.6337,91.5642,91.6337,3136.8307
2014-06-30 13:20:00,118.7,118.72,118.62,118.62,3569.4970254191453,91.6491,91.6646,91.5874,91.5874,3569.497
2014-06-30 13:25:00,118.62,118.66,118.6,118.64,2055.164954029205,91.5874,91.6182,91.5719,91.6028,2055.165
2014-06-30 13:30:00,118.67,118.69,118.59,118.63,3785.830178474851,91.626,91.6414,91.5642,91.5951,3785.8302
2014-06-30 13:35:00,118.66,118.66,118.51,118.51,4434.8296376419685,91.6182,91.6182,91.5024,91.5024,4434.8296
2014-06-30 13:40:00,118.49,118.62,118.49,118.59,3785.830178474851,91.487,91.5874,91.487,91.5642,3785.8302
2014-06-30 13:45:00,118.6,118.64,118.56,118.56,9951.325040562466,91.5719,91.6028,91.541,91.541,9951.325
2014-06-30 13:50:00,118.55,118.58,118.47,118.58,7247.160627366144,91.5333,91.5565,91.4715,91.5565,7247.1606
2014-06-30 13:55:00,118.56,118.57,118.46,118.47,6057.328285559762,91.541,91.5488,91.4638,91.4715,6057.3283
2014-06-30 14:00:00,118.47,118.59,118.47,118.59,5516.495402920497,91.4715,91.5642,91.4715,91.5642,5516.4954
2014-06-30 14:05:00,118.59,118.66,118.58,118.65,3461.3304488912927,91.5642,91.6182,91.5565,91.6105,3461.3304
2014-06-30 14:10:00,118.63,118.64,118.59,118.64,3677.6636019469984,91.5951,91.6028,91.5642,91.6028,3677.6636
2014-06-30 14:15:00,118.65,118.72,118.64,118.65,4002.163331530557,91.6105,91.6646,91.6028,91.6105,4002.1633
2014-06-30 14:20:00,118.67,118.69,118.65,118.69,540.8328826392644,91.626,91.6414,91.6105,91.6414,540.8329
2014-06-30 14:25:00,118.71,118.73,118.68,118.72,4218.496484586262,91.6568,91.6723,91.6337,91.6646,4218.4965
2014-06-30 14:30:00,118.74,118.77,118.72,118.72,2595.997836668469,91.68,91.7032,91.6646,91.6646,2595.9978
2014-06-30 14:35:00,118.71,118.76,118.7,118.76,4326.663061114115,91.6568,91.6955,91.6491,91.6955,4326.6631
2014-06-30 14:40:00,118.76,118.8,118.66,118.75,10924.824229313142,91.6955,91.7263,91.6182,91.6877,10924.8242
2014-06-30 14:45:00,118.74,118.86,118.71,118.85,64467.27961060032,91.68,91.7727,91.6568,91.7649,64467.2796
2014-06-30 14:50:00,118.84,118.92,118.8,118.87,27041.64413196322,91.7572,91.819,91.7263,91.7804,27041.6441
2014-06-30 14:55:00,118.88,119.03,118.88,118.93,20010.816657652784,91.7881,91.9039,91.7881,91.8267,20010.8167
2014-06-30 15:00:00,118.95,119.14,118.94,119.08,23147.64737696052,91.8422,91.9889,91.8344,91.9425,23147.6474
2014-06-30 15:05:00,119.06,119.08,118.83,118.83,6165.494862087615,91.9271,91.9425,91.7495,91.7495,6165.4949
2014-06-30 15:10:00,118.83,118.91,118.82,118.87,9410.4921579232,91.7495,91.8113,91.7418,91.7804,9410.4922
2014-06-30 15:15:00,118.91,118.95,118.91,118.92,7030.8274743104375,91.8113,91.8422,91.8113,91.819,7030.8275
2014-06-30 15:20:00,118.93,118.93,118.82,118.82,7247.160627366144,91.8267,91.8267,91.7418,91.7418,7247.1606
2014-06-30 15:25:00,118.81,118.81,118.72,118.8,18496.484586262843,91.7341,91.7341,91.6646,91.7263,18496.4846
2014-06-30 15:30:00,118.79,118.82,118.73,118.73,21741.48188209843,91.7186,91.7418,91.6723,91.6723,21741.4819
2014-06-30 15:35:00,118.74,118.74,118.61,118.61,36992.969172525685,91.68,91.68,91.5796,91.5796,36992.9692
2014-06-30 15:40:00,118.6,118.65,118.51,118.64,34288.80475932937,91.5719,91.6105,91.5024,91.6028,34288.8048
2014-06-30 15:45:00,118.62,118.7,118.53,118.65,42725.79772850189,91.5874,91.6491,91.5179,91.6105,42725.7977
2014-06-30 15:50:00,118.66,118.84,118.65,118.74,44997.2958355868,91.6182,91.7572,91.6105,91.68,44997.2958
2014-06-30 15:55:00,118.72,118.94,118.69,118.89,92266.08977825852,91.6646,91.8344,91.6414,91.7958,92266.0898
2014-07-01 09:30:00,118.61,118.88,118.34,118.47,112276.9064359113,91.5796,91.7881,91.3712,91.4715,112276.9064
2014-07-01 09:35:00,118.43,118.61,117.94,117.98,51811.79015684153,91.4407,91.5796,91.0623,91.0932,51811.7902
2014-07-01 09:40:00,117.98,117.98,117.65,117.69,15467.820443482964,91.0932,91.0932,90.8384,90.8693,15467.8204
2014-07-01 09:45:00,117.75,118.33,117.75,118.28,14602.48783126014,90.9156,91.3634,90.9156,91.3248,14602.4878
2014-07-01 09:50:00,118.32,118.49,118.23,118.49,12763.656030286642,91.3557,91.487,91.2862,91.487,12763.656
2014-07-01 09:55:00,118.49,118.9,118.36,118.9,63926.446727961054,91.487,91.8035,91.3866,91.8035,63926.4467
2014-07-01 10:00:00,118.89,118.96,118.61,118.79,7679.826933477555,91.7958,91.8499,91.5796,91.7186,7679.8269
2014-07-01 10:05:00,118.85,119.04,118.85,118.9,2271.4981070849108,91.7649,91.9116,91.7649,91.8035,2271.4981
2014-07-01 10:10:00,118.96,119.27,118.91,119.26,40021.63331530557,91.8499,92.0892,91.8113,92.0815,40021.6333
2014-07-01 10:15:00,119.25,119.44,119.24,119.44,16549.486208761493,92.0738,92.2205,92.0661,92.2205,16549.4862
2014-07-01 10:20:00,119.5,119.57,119.45,119.57,19037.317468902107,92.2668,92.3209,92.2282,92.3209,19037.3175
2014-07-01 10:25:00,119.51,119.7,119.51,119.62,28339.64305029745,92.2745,92.4212,92.2745,92.3595,28339.6431
2014-07-01 10:30:00,119.6,119.62,119.48,119.51,97566.2520281233,92.344,92.3595,92.2514,92.2745,97566.252
2014-07-01 10:35:00,119.51,119.54,119.36,119.46,19578.15035154137,92.2745,92.2977,92.1587,92.2359,19578.1504
2014-07-01 10:40:00,119.43,119.46,119.39,119.44,14926.9875608437,92.2128,92.2359,92.1819,92.2205,14926.9876
2014-07-01 10:45:00,119.43,119.43,119.2,119.31,14818.820984315846,92.2128,92.2128,92.0352,92.1201,14818.821
2014-07-01 10:50:00,119.27,119.35,119.23,119.31,8220.65981611682,92.0892,92.151,92.0583,92.1201,8220.6598
2014-07-01 10:55:00,119.33,119.36,119.13,119.24,19794.48350459708,92.1356,92.1587,91.9811,92.0661,19794.4835
2014-07-01 11:00:00,119.24,119.32,119.22,119.26,23688.480259599783,92.0661,92.1278,92.0506,92.0815,23688.4803
2014-07-01 11:05:00,119.27,119.33,119.21,119.32,22498.6479177934,92.0892,92.1356,92.0429,92.1278,22498.6479
2014-07-01 11:10:00,119.31,119.35,119.29,119.33,10708.491076257436,92.1201,92.151,92.1047,92.1356,10708.4911
2014-07-01 11:15:00,119.33,119.4,119.29,119.34,8761.492698756085,92.1356,92.1896,92.1047,92.1433,8761.4927
2014-07-01 11:20:00,119.37,119.37,119.19,119.24,14818.820984315846,92.1664,92.1664,92.0275,92.0661,14818.821
2014-07-01 11:25:00,119.21,119.32,119.2,119.28,4002.163331530557,92.0429,92.1278,92.0352,92.097,4002.1633
2014-07-01 11:30:00,119.32,119.32,119.22,119.23,9626.825310978908,92.1278,92.1278,92.0506,92.0583,9626.8253
2014-07-01 11:35:00,119.25,119.25,119.11,119.11,9302.32558139535,92.0738,92.0738,91.9657,91.9657,9302.3256
2014-07-01 11:40:00,119.12,119.12,119.03,119.03,5191.995673336939,91.9734,91.9734,91.9039,91.9039,5191.9957
2014-07-01 11:45:00,119.04,119.13,119.03,119.08,6598.161168199026,91.9116,91.9811,91.9039,91.9425,6598.1612
2014-07-01 11:50:00,119.1,119.13,119.06,119.08,6273.661438615468,91.958,91.9811,91.9271,91.9425,6273.6614
2014-07-01 11:55:00,119.1,119.14,119.08,119.13,4002.163331530557,91.958,91.9889,91.9425,91.9811,4002.1633
2014-07-01 12:00:00,119.14,119.14,119.09,119.12,4326.663061114115,91.9889,91.9889,91.9502,91.9734,4326.6631
2014-07-01 12:05:00,119.13,119.13,118.98,119.04,7247.160627366144,91.9811,91.9811,91.8653,91.9116,7247.1606
2014-07-01 12:10:00,119.05,119.06,118.96,118.96,3569.4970254191453,91.9194,91.9271,91.8499,91.8499,3569.497
2014-07-01 12:15:00,118.97,119.0,118.96,118.98,4002.163331530557,91.8576,91.8808,91.8499,91.8653,4002.1633
2014-07-01 12:20:00,118.97,119.0,118.91,118.93,5624.66197944835,91.8576,91.8808,91.8113,91.8267,5624.662
2014-07-01 12:25:00,118.91,119.0,118.85,118.97,38290.968090859926,91.8113,91.8808,91.7649,91.8576,38290.9681
2014-07-01 12:30:00,118.97,118.97,118.95,118.96,19361.817198485667,91.8576,91.8576,91.8422,91.8499,19361.8172
2014-07-01 12:35:00,118.96,119.05,118.86,119.0,52568.956192536505,91.8499,91.9194,91.7727,91.8808,52568.9562
2014-07-01 12:40:00,119.02,119.06,118.99,119.06,1838.8318009734992,91.8962,91.9271,91.873,91.9271,1838.8318
2014-07-01 12:45:00,119.06,119.07,119.0,119.03,6922.660897782585,91.9271,91.9348,91.8808,91.9039,6922.6609
2014-07-01 12:50:00,119.04,119.13,119.02,119.08,6706.327744726879,91.9116,91.9811,91.8962,91.9425,6706.3277
2014-07-01 12:55:00,119.08,119.09,119.06,119.09,2487.8312601406165,91.9425,91.9502,91.9271,91.9502,2487.8313
2014-07-01 13:00:00,119.08,119.14,119.08,119.12,5840.995132504056,91.9425,91.9889,91.9425,91.9734,5840.9951
2014-07-01 13:05:00,119.15,119.21,119.14,119.2,8977.82585181179,91.9966,92.0429,91.9889,92.0352,8977.8259
2014-07-01 13:10:00,119.2,119.34,119.18,119.34,8004.326663061114,92.0352,92.1433,92.0197,92.1433,8004.3267
2014-07-01 13:15:00,119.35,119.41,119.32,119.35,4110.32990805841,92.151,92.1973,92.1278,92.151,4110.3299
2014-07-01 13:20:00,119.35,119.42,119.35,119.4,3893.996755002704,92.151,92.205,92.151,92.1896,3893.9968
2014-07-01 13:25:00,119.4,119.5,119.4,119.48,14061.654948620877,92.1896,92.2668,92.1896,92.2514,14061.6549
2014-07-01 13:30:00,119.48,119.53,119.48,119.49,6381.828015143321,92.2514,92.29,92.2514,92.2591,6381.828
2014-07-01 13:35:00,119.49,119.52,119.47,119.47,4434.8296376419685,92.2591,92.2823,92.2437,92.2437,4434.8296
2014-07-01 13:40:00,119.49,119.49,119.4,119.43,8977.82585181179,92.2591,92.2591,92.1896,92.2128,8977.8259
2014-07-01 13:45:00,119.41,119.41,119.36,119.37,6165.494862087615,92.1973,92.1973,92.1587,92.1664,6165.4949
2014-07-01 13:50:00,119.37,119.37,119.28,119.31,10167.658193618172,92.1664,92.1664,92.097,92.1201,10167.6582
2014-07-01 13:55:00,119.27,119.37,119.27,119.33,6814.494321254732,92.0892,92.1664,92.0892,92.1356,6814.4943
2014-07-01 14:00:00,119.35,119.36,119.29,119.31,5949.161709031909,92.151,92.1587,92.1047,92.1201,5949.1617
2014-07-01 14:05:00,119.31,119.33,119.27,119.33,5624.66197944835,92.1201,92.1356,92.0892,92.1356,5624.662
2014-07-01 14:10:00,119.33,119.34,119.31,119.32,5408.328826392644,92.1356,92.1433,92.1201,92.1278,5408.3288
2014-07-01 14:15:00,119.33,119.43,119.32,119.43,6165.494862087615,92.1356,92.2128,92.1278,92.2128,6165.4949
2014-07-01 14:20:00,119.42,119.42,119.33,119.33,5191.995673336939,92.205,92.205,92.1356,92.1356,5191.9957
2014-07-01 14:25:00,119.32,119.34,119.28,119.28,14494.321254732287,92.1278,92.1433,92.097,92.097,14494.3213
2014-07-01 14:30:00,119.3,119.33,119.27,119.3,7355.327203893997,92.1124,92.1356,92.0892,92.1124,7355.3272
2014-07-01 14:35:00,119.3,119.33,119.25,119.33,9626.825310978908,92.1124,92.1356,92.0738,92.1356,9626.8253
2014-07-01 14:40:00,119.33,119.33,119.23,119.26,6381.828015143321,92.1356,92.1356,92.0583,92.0815,6381.828
2014-07-01 14:45:00,119.26,119.3,119.17,119.24,12006.489994591671,92.0815,92.1124,92.012,92.0661,12006.49
2014-07-01 14:50:00,119.25,119.33,119.23,119.27,5191.995673336939,92.0738,92.1356,92.0583,92.0892,5191.9957
2014-07-01 14:55:00,119.24,119.33,119.24,119.28,13196.322336398052,92.0661,92.1356,92.0661,92.097,13196.3223
2014-07-01 15:00:00,119.32,119.33,119.23,119.33,9626.825310978908,92.1278,92.1356,92.0583,92.1356,9626.8253
2014-07-01 15:05:00,119.31,119.38,119.3,119.37,9085.992428339645,92.1201,92.1742,92.1124,92.1664,9085.9924
2014-07-01 15:10:00,119.37,119.37,119.24,119.28,18820.984315846403,92.1664,92.1664,92.0661,92.097,18820.9843
2014-07-01 15:15:00,119.26,119.38,119.22,119.38,18388.31800973499,92.0815,92.1742,92.0506,92.1742,18388.318
2014-07-01 15:20:00,119.39,119.39,119.3,119.34,7463.49378042185,92.1819,92.1819,92.1124,92.1433,7463.4938
2014-07-01 15:25:00,119.34,119.36,119.25,119.26,20551.64954029205,92.1433,92.1587,92.0738,92.0815,20551.6495
2014-07-01 15:30:00,119.26,119.38,119.26,119.37,28555.97620335316,92.0815,92.1742,92.0815,92.1664,28555.9762
2014-07-01 15:35:00,119.35,119.37,119.27,119.3,12655.489453758788,92.151,92.1664,92.0892,92.1124,12655.4895
2014-07-01 15:40:00,119.29,119.37,119.26,119.35,40778.79935100054,92.1047,92.1664,92.0815,92.151,40778.7994
2014-07-01 15:45:00,119.35,119.44,119.34,119.44,51811.79015684153,92.151,92.2205,92.1433,92.2205,51811.7902
2014-07-01 15:50:00,119.44,119.5,119.39,119.46,71606.27366143861,92.2205,92.2668,92.1819,92.2359,71606.2737
2014-07-01 15:55:00,119.47,119.54,119.45,119.49,78961.60086533261,92.2437,92.2977,92.2282,92.2591,78961.6009
2014-07-02 09:30:00,119.87,119.87,119.21,119.46,18063.81828015144,92.5525,92.5525,92.0429,92.2359,18063.8183
2014-07-02 09:35:00,119.45,119.49,119.14,119.14,18604.6511627907,92.2282,92.2591,91.9889,91.9889,18604.6512
2014-07-02 09:40:00,119.14,119.33,119.08,119.08,8112.493239588966,91.9889,92.1356,91.9425,91.9425,8112.4932
2014-07-02 09:45:00,119.17,119.26,118.97,119.21,14926.9875608437,92.012,92.0815,91.8576,92.0429,14926.9876
2014-07-02 09:50:00,119.2,119.25,118.93,119.21,14061.654948620877,92.0352,92.0738,91.8267,92.0429,14061.6549
2014-07-02 09:55:00,119.25,119.38,119.04,119.04,6381.828015143321,92.0738,92.1742,91.9116,91.9116,6381.828
2014-07-02 10:00:00,119.06,119.37,119.06,119.24,18929.15089237425,91.9271,92.1664,91.9271,92.0661,18929.1509
2014-07-02 10:05:00,119.21,119.33,119.05,119.1,23147.64737696052,92.0429,92.1356,91.9194,91.958,23147.6474
2014-07-02 10:10:00,119.1,119.53,119.05,119.33,50189.29150892374,91.958,92.29,91.9194,92.1356,50189.2915
2014-07-02 10:15:00,119.32,119.62,119.32,119.62,10167.658193618172,92.1278,92.3595,92.1278,92.3595,10167.6582
2014-07-02 10:20:00,119.61,119.61,119.48,119.51,6922.660897782585,92.3517,92.3517,92.2514,92.2745,6922.6609
2014-07-02 10:25:00,119.48,119.67,119.47,119.53,14169.821525148727,92.2514,92.3981,92.2437,92.29,14169.8215
2014-07-02 10:30:00,119.53,119.53,119.4,119.4,5624.66197944835,92.29,92.29,92.1896,92.1896,5624.662
2014-07-02 10:35:00,119.43,119.48,119.36,119.45,3677.6636019469984,92.2128,92.2514,92.1587,92.2282,3677.6636
2014-07-02 10:40:00,119.46,119.54,119.4,119.44,6489.994591671173,92.2359,92.2977,92.1896,92.2205,6489.9946
2014-07-02 10:45:00,119.41,119.45,119.4,119.4,2920.497566252028,92.1973,92.2282,92.1896,92.1896,2920.4976
2014-07-02 10:50:00,119.36,119.45,119.35,119.4,8220.65981611682,92.1587,92.2282,92.151,92.1896,8220.6598
2014-07-02 10:55:00,119.39,119.45,119.37,119.39,6057.328285559762,92.1819,92.2282,92.1664,92.1819,6057.3283
2014-07-02 11:00:00,119.42,119.64,119.34,119.49,10924.824229313142,92.205,92.3749,92.1433,92.2591,10924.8242
2014-07-02 11:05:00,119.44,119.49,119.21,119.38,7787.993510005408,92.2205,92.2591,92.0429,92.1742,7787.9935
2014-07-02 11:10:00,119.4,119.44,119.28,119.28,6922.660897782585,92.1896,92.2205,92.097,92.097,6922.6609
2014-07-02 11:15:00,119.28,119.34,119.26,119.28,6273.661438615468,92.097,92.1433,92.0815,92.097,6273.6614
2014-07-02 11:20:00,119.27,119.5,119.09,119.5,38074.63493780421,92.0892,92.2668,91.9502,92.2668,38074.6349
2014-07-02 11:25:00,119.46,119.48,119.37,119.45,3893.996755002704,92.2359,92.2514,92.1664,92.2282,3893.9968
2014-07-02 11:30:00,119.41,119.45,119.36,119.36,3136.830719307734,92.1973,92.2282,92.1587,92.1587,3136.8307
2014-07-02 11:35:00,119.4,119.45,119.33,119.36,5732.828555976204,92.1896,92.2282,92.1356,92.1587,5732.8286
2014-07-02 11:40:00,119.33,119.33,119.28,119.28,3677.6636019469984,92.1356,92.1356,92.097,92.097,3677.6636
2014-07-02 11:45:00,119.25,119.3,119.14,119.16,8653.32612222823,92.0738,92.1124,91.9889,92.0043,8653.3261
2014-07-02 11:50:00,119.12,119.16,119.06,119.08,5191.995673336939,91.9734,92.0043,91.9271,91.9425,5191.9957
2014-07-02 11:55:00,119.1,119.18,119.08,119.18,4110.32990805841,91.958,92.0197,91.9425,92.0197,4110.3299
2014-07-02 12:00:00,119.16,119.24,119.15,119.23,3028.664142779881,92.0043,92.0661,91.9966,92.0583,3028.6641
2014-07-02 12:05:00,119.21,119.24,119.08,119.08,9843.158464034614,92.0429,92.0661,91.9425,91.9425,9843.1585
2014-07-02 12:10:00,119.14,119.14,119.01,119.01,1946.998377501352,91.9889,91.9889,91.8885,91.8885,1946.9984
2014-07-02 12:15:00,119.02,119.1,119.02,119.06,4326.663061114115,91.8962,91.958,91.8962,91.9271,4326.6631
2014-07-02 12:20:00,119.04,119.04,118.96,118.97,4975.662520281233,91.9116,91.9116,91.8499,91.8576,4975.6625
2014-07-02 12:25:00,118.94,118.96,118.87,118.89,11032.990805840996,91.8344,91.8499,91.7804,91.7958,11032.9908
2014-07-02 12:30:00,118.89,118.98,118.89,118.94,8977.82585181179,91.7958,91.8653,91.7958,91.8344,8977.8259
2014-07-02 12:35:00,118.96,118.97,118.96,118.96,757.1660356949702,91.8499,91.8576,91.8499,91.8499,757.166
2014-07-02 12:40:00,118.92,118.97,118.91,118.93,1297.9989183342348,91.819,91.8576,91.8113,91.8267,1297.9989
2014-07-02 12:45:00,118.96,119.01,118.95,119.01,2271.4981070849108,91.8499,91.8885,91.8422,91.8885,2271.4981
2014-07-02 12:50:00,118.97,119.08,118.96,118.96,7030.8274743104375,91.8576,91.9425,91.8499,91.8499,7030.8275
2014-07-02 12:55:00,118.96,119.19,118.95,119.13,11898.323418063816,91.8499,92.0275,91.8422,91.9811,11898.3234
2014-07-02 13:00:00,119.13,119.22,119.1,119.16,22390.48134126555,91.9811,92.0506,91.958,92.0043,22390.4813
2014-07-02 13:05:00,119.16,119.2,119.08,119.13,7030.8274743104375,92.0043,92.0352,91.9425,91.9811,7030.8275
2014-07-02 13:10:00,119.18,119.21,119.1,119.1,1838.8318009734992,92.0197,92.0429,91.958,91.958,1838.8318
2014-07-02 13:15:00,119.09,119.09,119.02,119.02,2920.497566252028,91.9502,91.9502,91.8962,91.8962,2920.4976
2014-07-02 13:20:00,119.01,119.08,119.01,119.08,2595.997836668469,91.8885,91.9425,91.8885,91.9425,2595.9978
2014-07-02 13:25:00,119.07,119.07,119.01,119.03,2055.164954029205,91.9348,91.9348,91.8885,91.9039,2055.165
2014-07-02 13:30:00,119.05,119.09,119.02,119.02,2055.164954029205,91.9194,91.9502,91.8962,91.8962,2055.165
2014-07-02 13:35:00,119.02,119.03,118.96,118.98,7355.327203893997,91.8962,91.9039,91.8499,91.8653,7355.3272
2014-07-02 13:40:00,119.0,119.05,118.96,118.96,4002.163331530557,91.8808,91.9194,91.8499,91.8499,4002.1633
2014-07-02 13:45:00,118.96,118.98,118.92,118.92,2595.997836668469,91.8499,91.8653,91.819,91.819,2595.9978
2014-07-02 13:50:00,118.92,118.92,118.89,118.89,1946.998377501352,91.819,91.819,91.7958,91.7958,1946.9984
2014-07-02 13:55:00,118.89,118.96,118.88,118.88,5949.161709031909,91.7958,91.8499,91.7881,91.7881,5949.1617
2014-07-02 14:00:00,118.87,118.94,118.87,118.93,8328.826392644673,91.7804,91.8344,91.7804,91.8267,8328.8264
2014-07-02 14:05:00,118.93,118.93,118.77,118.8,5840.995132504056,91.8267,91.8267,91.7032,91.7263,5840.9951
2014-07-02 14:10:00,118.82,118.84,118.77,118.81,3677.6636019469984,91.7418,91.7572,91.7032,91.7341,3677.6636
2014-07-02 14:15:00,118.82,118.82,118.75,118.79,5732.828555976204,91.7418,91.7418,91.6877,91.7186,5732.8286
2014-07-02 14:20:00,118.78,118.84,118.75,118.82,8112.493239588966,91.7109,91.7572,91.6877,91.7418,8112.4932
2014-07-02 14:25:00,118.83,118.96,118.83,118.96,4110.32990805841,91.7495,91.8499,91.7495,91.8499,4110.3299
2014-07-02 14:30:00,118.96,119.08,118.91,119.03,13196.322336398052,91.8499,91.9425,91.8113,91.9039,13196.3223
2014-07-02 14:35:00,119.05,119.05,118.9,118.98,8220.65981611682,91.9194,91.9194,91.8035,91.8653,8220.6598
2014-07-02 14:40:00,119.0,119.03,118.94,119.03,5191.995673336939,91.8808,91.9039,91.8344,91.9039,5191.9957
2014-07-02 14:45:00,119.02,119.07,118.93,118.93,4759.329367225527,91.8962,91.9348,91.8267,91.8267,4759.3294
2014-07-02 14:50:00,118.93,119.06,118.93,119.02,7679.826933477555,91.8267,91.9271,91.8267,91.8962,7679.8269
2014-07-02 14:55:00,119.05,119.08,119.01,119.03,5083.829096809086,91.9194,91.9425,91.8885,91.9039,5083.8291
2014-07-02 15:00:00,119.05,119.07,118.93,118.93,9410.4921579232,91.9194,91.9348,91.8267,91.8267,9410.4922
2014-07-02 15:05:00,118.93,118.95,118.84,118.91,13737.155219037317,91.8267,91.8422,91.7572,91.8113,13737.1552
2014-07-02 15:10:00,118.93,118.97,118.9,118.92,7355.327203893997,91.8267,91.8576,91.8035,91.819,7355.3272
2014-07-02 15:15:00,118.93,118.93,118.84,118.88,7571.660356949702,91.8267,91.8267,91.7572,91.7881,7571.6604
2014-07-02 15:20:00,118.88,118.91,118.78,118.79,14494.321254732287,91.7881,91.8113,91.7109,91.7186,14494.3213
2014-07-02 15:25:00,118.76,118.86,118.76,118.86,11465.657111952409,91.6955,91.7727,91.6955,91.7727,11465.6571
2014-07-02 15:30:00,118.86,118.88,118.8,118.86,11465.657111952409,91.7727,91.7881,91.7263,91.7727,11465.6571
2014-07-02 15:35:00,118.87,118.88,118.8,118.8,10059.491617090318,91.7804,91.7881,91.7263,91.7263,10059.4916
2014-07-02 15:40:00,118.82,118.86,118.8,118.84,20659.8161168199,91.7418,91.7727,91.7263,91.7572,20659.8161
2014-07-02 15:45:00,118.84,118.96,118.84,118.93,18280.15143320714,91.7572,91.8499,91.7572,91.8267,18280.1514
2014-07-02 15:50:00,118.96,118.96,118.87,118.88,21957.815035154137,91.8499,91.8499,91.7804,91.7881,21957.815
2014-07-02 15:55:00,118.89,118.93,118.83,118.92,27474.31043807464,91.7958,91.8267,91.7495,91.819,27474.3104
2014-07-03 09:30:00,119.63,119.72,119.26,119.45,18063.81828015144,92.3672,92.4367,92.0815,92.2282,18063.8183
2014-07-03 09:35:00,119.66,119.74,119.46,119.59,14386.154678204435,92.3904,92.4521,92.2359,92.3363,14386.1547
2014-07-03 09:40:00,119.6,119.66,119.52,119.56,7030.8274743104375,92.344,92.3904,92.2823,92.3131,7030.8275
2014-07-03 09:45:00,119.61,119.67,119.55,119.67,8328.826392644673,92.3517,92.3981,92.3054,92.3981,8328.8264
2014-07-03 09:50:00,119.67,119.7,119.57,119.57,11032.990805840996,92.3981,92.4212,92.3209,92.3209,11032.9908
2014-07-03 09:55:00,119.57,119.61,119.45,119.47,12114.656571119524,92.3209,92.3517,92.2282,92.2437,12114.6566
2014-07-03 10:00:00,119.44,119.48,119.36,119.37,10708.491076257436,92.2205,92.2514,92.1587,92.1664,10708.4911
2014-07-03 10:05:00,119.36,119.46,119.31,119.43,9194.159004867495,92.1587,92.2359,92.1201,92.2128,9194.159
2014-07-03 10:10:00,119.44,119.49,119.43,119.43,5516.495402920497,92.2205,92.2591,92.2128,92.2128,5516.4954
2014-07-03 10:15:00,119.43,119.46,119.33,119.33,13953.488372093025,92.2128,92.2359,92.1356,92.1356,13953.4884
2014-07-03 10:20:00,119.38,119.5,119.36,119.36,5840.995132504056,92.1742,92.2668,92.1587,92.1587,5840.9951
2014-07-03 10:25:00,119.37,119.41,119.32,119.33,10383.991346673878,92.1664,92.1973,92.1278,92.1356,10383.9913
2014-07-03 10:30:00,119.38,119.44,119.33,119.43,5300.162249864791,92.1742,92.2205,92.1356,92.2128,5300.1622
2014-07-03 10:35:00,119.44,119.49,119.42,119.42,4651.162790697675,92.2205,92.2591,92.205,92.205,4651.1628
2014-07-03 10:40:00,119.42,119.46,119.32,119.34,9085.992428339645,92.205,92.2359,92.1278,92.1433,9085.9924
2014-07-03 10:45:00,119.34,119.45,119.31,119.39,4434.8296376419685,92.1433,92.2282,92.1201,92.1819,4434.8296
2014-07-03 10:50:00,119.39,119.45,119.37,119.37,6598.161168199026,92.1819,92.2282,92.1664,92.1664,6598.1612
2014-07-03 10:55:00,119.38,119.4,119.33,119.36,4651.162790697675,92.1742,92.1896,92.1356,92.1587,4651.1628
2014-07-03 11:00:00,119.36,119.49,119.36,119.44,4434.8296376419685,92.1587,92.2591,92.1587,92.2205,4434.8296
2014-07-03 11:05:00,119.43,119.49,119.42,119.44,3893.996755002704,92.2128,92.2591,92.205,92.2205,3893.9968
2014-07-03 11:10:00,119.44,119.52,119.43,119.44,4867.49594375338,92.2205,92.2823,92.2128,92.2205,4867.4959
2014-07-03 11:15:00,119.43,119.48,119.43,119.43,1406.1654948620876,92.2128,92.2514,92.2128,92.2128,1406.1655
2014-07-03 11:20:00,119.47,119.47,119.36,119.42,4651.162790697675,92.2437,92.2437,92.1587,92.205,4651.1628
2014-07-03 11:25:00,119.42,119.61,119.34,119.53,14061.654948620877,92.205,92.3517,92.1433,92.29,14061.6549
2014-07-03 11:30:00,119.49,119.52,119.45,119.46,4110.32990805841,92.2591,92.2823,92.2282,92.2359,4110.3299
2014-07-03 11:35:00,119.45,119.5,119.45,119.45,2055.164954029205,92.2282,92.2668,92.2282,92.2282,2055.165
2014-07-03 11:40:00,119.49,119.5,119.43,119.45,5949.161709031909,92.2591,92.2668,92.2128,92.2282,5949.1617
2014-07-03 11:45:00,119.45,119.48,119.39,119.44,8328.826392644673,92.2282,92.2514,92.1819,92.2205,8328.8264
2014-07-03 11:50:00,119.45,119.56,119.45,119.56,8004.326663061114,92.2282,92.3131,92.2282,92.3131,8004.3267
2014-07-03 11:55:00,119.56,119.63,119.54,119.55,6922.660897782585,92.3131,92.3672,92.2977,92.3054,6922.6609
2014-07-03 12:00:00,119.54,119.68,119.54,119.61,5624.66197944835,92.2977,92.4058,92.2977,92.3517,5624.662
2014-07-03 12:05:00,119.62,119.66,119.55,119.56,4218.496484586262,92.3595,92.3904,92.3054,92.3131,4218.4965
2014-07-03 12:10:00,119.6,119.6,119.49,119.57,8436.992969172525,92.344,92.344,92.2591,92.3209,8436.993
2014-07-03 12:15:00,119.57,119.57,119.51,119.51,6273.661438615468,92.3209,92.3209,92.2745,92.2745,6273.6614
2014-07-03 12:20:00,119.51,119.6,119.51,119.57,4759.329367225527,92.2745,92.344,92.2745,92.3209,4759.3294
2014-07-03 12:25:00,119.55,119.63,119.5,119.5,7787.993510005408,92.3054,92.3672,92.2668,92.2668,7787.9935
2014-07-03 12:30:00,119.49,119.61,119.49,119.53,4867.49594375338,92.2591,92.3517,92.2591,92.29,4867.4959
2014-07-03 12:35:00,119.53,119.57,119.48,119.51,11898.323418063816,92.29,92.3209,92.2514,92.2745,11898.3234
2014-07-03 12:40:00,119.52,119.56,119.49,119.56,12979.989183342346,92.2823,92.3131,92.2591,92.3131,12979.9892
2014-07-03 12:45:00,119.58,119.64,119.51,119.53,18388.31800973499,92.3286,92.3749,92.2745,92.29,18388.318
2014-07-03 12:50:00,119.52,119.7,119.51,119.66,31692.806922660897,92.2823,92.4212,92.2745,92.3904,31692.8069
2014-07-03 12:55:00,119.69,119.75,119.58,119.68,40021.63331530557,92.4135,92.4598,92.3286,92.4058,40021.6333
2014-07-07 09:30:00,119.04,119.45,118.88,118.88,12222.823147647376,91.9116,92.2282,91.7881,91.7881,12222.8231
2014-07-07 09:35:00,119.1,119.1,118.73,118.73,1622.4986479177933,91.958,91.958,91.6723,91.6723,1622.4986
2014-07-07 09:40:00,118.73,119.15,118.65,119.15,8112.493239588966,91.6723,91.9966,91.6105,91.9966,8112.4932
2014-07-07 09:45:00,119.16,119.16,118.93,119.03,10167.658193618172,92.0043,92.0043,91.8267,91.9039,10167.6582
2014-07-07 09:50:00,119.04,119.08,118.84,118.98,32449.972958355866,91.9116,91.9425,91.7572,91.8653,32449.973
2014-07-07 09:55:00,119.02,119.24,118.9,119.24,14926.9875608437,91.8962,92.0661,91.8035,92.0661,14926.9876
2014-07-07 10:00:00,119.25,119.27,119.16,119.18,3136.830719307734,92.0738,92.0892,92.0043,92.0197,3136.8307
2014-07-07 10:05:00,119.23,119.28,119.15,119.22,8653.32612222823,92.0583,92.097,91.9966,92.0506,8653.3261
2014-07-07 10:10:00,119.22,119.3,119.14,119.24,6922.660897782585,92.0506,92.1124,91.9889,92.0661,6922.6609
2014-07-07 10:15:00,119.22,119.27,119.16,119.23,9410.4921579232,92.0506,92.0892,92.0043,92.0583,9410.4922
2014-07-07 10:20:00,119.23,119.23,119.15,119.23,8328.826392644673,92.0583,92.0583,91.9966,92.0583,8328.8264
2014-07-07 10:25:00,119.24,119.29,119.2,119.26,7138.994050838291,92.0661,92.1047,92.0352,92.0815,7138.9941
2014-07-07 10:30:00,119.23,119.27,119.21,119.22,5408.328826392644,92.0583,92.0892,92.0429,92.0506,5408.3288
2014-07-07 10:35:00,119.25,119.28,119.21,119.26,7679.826933477555,92.0738,92.097,92.0429,92.0815,7679.8269
2014-07-07 10:40:00,119.2,119.36,119.2,119.33,16873.98593834505,92.0352,92.1587,92.0352,92.1356,16873.9859
2014-07-07 10:45:00,119.33,119.33,119.21,119.23,3028.664142779881,92.1356,92.1356,92.0429,92.0583,3028.6641
2014-07-07 10:50:00,119.21,119.25,119.0,119.04,7787.993510005408,92.0429,92.0738,91.8808,91.9116,7787.9935
2014-07-07 10:55:00,119.0,119.03,118.77,118.83,10383.991346673878,91.8808,91.9039,91.7032,91.7495,10383.9913
2014-07-07 11:00:00,118.8,118.83,118.72,118.83,6381.828015143321,91.7263,91.7495,91.6646,91.7495,6381.828
2014-07-07 11:05:00,118.84,118.89,118.75,118.77,5624.66197944835,91.7572,91.7958,91.6877,91.7032,5624.662
2014-07-07 11:10:00,118.78,118.96,118.73,118.82,22065.98161168199,91.7109,91.8499,91.6723,91.7418,22065.9816
2014-07-07 11:15:00,118.8,118.95,118.8,118.9,6273.661438615468,91.7263,91.8422,91.7263,91.8035,6273.6614
2014-07-07 11:20:00,118.92,118.94,118.82,118.84,8545.159545700379,91.819,91.8344,91.7418,91.7572,8545.1595
2014-07-07 11:25:00,118.85,118.9,118.82,118.87,3677.6636019469984,91.7649,91.8035,91.7418,91.7804,3677.6636
2014-07-07 11:30:00,118.84,118.9,118.77,118.82,16873.98593834505,91.7572,91.8035,91.7032,91.7418,16873.9859
2014-07-07 11:35:00,118.8,118.94,118.77,118.94,2055.164954029205,91.7263,91.8344,91.7032,91.8344,2055.165
2014-07-07 11:40:00,118.93,118.93,118.68,118.68,1622.4986479177933,91.8267,91.8267,91.6337,91.6337,1622.4986
2014-07-07 11:45:00,118.67,118.77,118.67,118.77,6381.828015143321,91.626,91.7032,91.626,91.7032,6381.828
2014-07-07 11:50:00,118.77,118.9,118.77,118.9,3461.3304488912927,91.7032,91.8035,91.7032,91.8035,3461.3304
2014-07-07 11:55:00,118.91,118.91,118.76,118.78,1622.4986479177933,91.8113,91.8113,91.6955,91.7109,1622.4986
2014-07-07 12:00:00,118.8,119.03,118.79,119.0,5191.995673336939,91.7263,91.9039,91.7186,91.8808,5191.9957
2014-07-07 12:05:00,119.02,119.02,118.89,118.89,1514.3320713899404,91.8962,91.8962,91.7958,91.7958,1514.3321
2014-07-07 12:10:00,118.91,118.92,118.81,118.81,2163.3315305570577,91.8113,91.819,91.7341,91.7341,2163.3315
2014-07-07 12:15:00,118.84,119.06,118.84,119.01,3461.3304488912927,91.7572,91.9271,91.7572,91.8885,3461.3304
2014-07-07 12:20:00,118.99,119.1,118.99,119.08,1946.998377501352,91.873,91.958,91.873,91.9425,1946.9984
2014-07-07 12:25:00,119.05,119.05,118.89,118.89,1081.6657652785289,91.9194,91.9194,91.7958,91.7958,1081.6658
2014-07-07 12:30:00,118.91,118.91,118.78,118.79,1730.6652244456463,91.8113,91.8113,91.7109,91.7186,1730.6652
2014-07-07 12:35:00,118.78,118.84,118.78,118.81,2487.8312601406165,91.7109,91.7572,91.7109,91.7341,2487.8313
2014-07-07 12:40:00,118.8,118.9,118.78,118.88,2812.330989724175,91.7263,91.8035,91.7109,91.7881,2812.331
2014-07-07 12:45:00,118.84,118.84,118.74,118.77,1946.998377501352,91.7572,91.7572,91.68,91.7032,1946.9984
2014-07-07 12:50:00,118.78,118.81,118.77,118.81,2163.3315305570577,91.7109,91.7341,91.7032,91.7341,2163.3315
2014-07-07 12:55:00,118.8,118.91,118.79,118.8,2920.497566252028,91.7263,91.8113,91.7186,91.7263,2920.4976
2014-07-07 13:00:00,118.81,118.84,118.78,118.78,1946.998377501352,91.7341,91.7572,91.7109,91.7109,1946.9984
2014-07-07 13:05:00,118.83,118.84,118.77,118.8,1514.3320713899404,91.7495,91.7572,91.7032,91.7263,1514.3321
2014-07-07 13:10:00,118.8,118.82,118.73,118.77,5840.995132504056,91.7263,91.7418,91.6723,91.7032,5840.9951
2014-07-07 13:15:00,118.77,118.84,118.73,118.82,3677.6636019469984,91.7032,91.7572,91.6723,91.7418,3677.6636
2014-07-07 13:20:00,118.78,118.81,118.73,118.81,2271.4981070849108,91.7109,91.7341,91.6723,91.7341,2271.4981
2014-07-07 13:25:00,118.78,118.83,118.75,118.75,1622.4986479177933,91.7109,91.7495,91.6877,91.6877,1622.4986
2014-07-07 13:30:00,118.75,118.83,118.75,118.83,4434.8296376419685,91.6877,91.7495,91.6877,91.7495,4434.8296
2014-07-07 13:35:00,118.77,118.85,118.77,118.84,5300.162249864791,91.7032,91.7649,91.7032,91.7572,5300.1622
2014-07-07 13:40:00,118.85,119.04,118.85,119.03,16224.986479177933,91.7649,91.9116,91.7649,91.9039,16224.9865
2014-07-07 13:45:00,119.04,119.15,119.04,119.14,2271.4981070849108,91.9116,91.9966,91.9116,91.9889,2271.4981
2014-07-07 13:50:00,119.11,119.19,119.09,119.19,6381.828015143321,91.9657,92.0275,91.9502,92.0275,6381.828
2014-07-07 13:55:00,119.18,119.21,119.11,119.11,3461.3304488912927,92.0197,92.0429,91.9657,91.9657,3461.3304
2014-07-07 14:00:00,119.14,119.18,119.08,119.13,1622.4986479177933,91.9889,92.0197,91.9425,91.9811,1622.4986
2014-07-07 14:05:00,119.09,119.26,119.08,119.26,11465.657111952409,91.9502,92.0815,91.9425,92.0815,11465.6571
2014-07-07 14:10:00,119.26,119.34,119.24,119.34,25094.64575446187,92.0815,92.1433,92.0661,92.1433,25094.6458
2014-07-07 14:15:00,119.34,119.34,119.22,119.22,3677.6636019469984,92.1433,92.1433,92.0506,92.0506,3677.6636
2014-07-07 14:20:00,119.22,119.26,119.17,119.25,9843.158464034614,92.0506,92.0815,92.012,92.0738,9843.1585
2014-07-07 14:25:00,119.26,119.28,119.18,119.21,8545.159545700379,92.0815,92.097,92.0197,92.0429,8545.1595
2014-07-07 14:30:00,119.21,119.27,119.16,119.22,25959.97836668469,92.0429,92.0892,92.0043,92.0506,25959.9784
2014-07-07 14:35:00,119.26,119.29,119.2,119.22,8653.32612222823,92.0815,92.1047,92.0352,92.0506,8653.3261
2014-07-07 14:40:00,119.23,119.27,119.2,119.25,9626.825310978908,92.0583,92.0892,92.0352,92.0738,9626.8253
2014-07-07 14:45:00,119.23,119.27,119.14,119.25,30935.640886965928,92.0583,92.0892,91.9889,92.0738,30935.6409
2014-07-07 14:50:00,119.23,119.24,119.11,119.23,6598.161168199026,92.0583,92.0661,91.9657,92.0583,6598.1612
2014-07-07 14:55:00,119.22,119.22,119.12,119.12,973.499188750676,92.0506,92.0506,91.9734,91.9734,973.4992
2014-07-07 15:00:00,119.17,119.2,119.12,119.2,2487.8312601406165,92.012,92.0352,91.9734,92.0352,2487.8313
2014-07-07 15:05:00,119.21,119.21,119.08,119.08,2704.164413196322,92.0429,92.0429,91.9425,91.9425,2704.1644
2014-07-07 15:10:00,119.08,119.09,118.96,118.96,973.499188750676,91.9425,91.9502,91.8499,91.8499,973.4992
2014-07-07 15:15:00,118.97,119.08,118.96,119.02,5191.995673336939,91.8576,91.9425,91.8499,91.8962,5191.9957
2014-07-07 15:20:00,119.01,119.07,118.99,119.05,5300.162249864791,91.8885,91.9348,91.873,91.9194,5300.1622
2014-07-07 15:25:00,119.04,119.08,119.0,119.0,1838.8318009734992,91.9116,91.9425,91.8808,91.8808,1838.8318
2014-07-07 15:30:00,119.05,119.07,118.99,119.01,4326.663061114115,91.9194,91.9348,91.873,91.8885,4326.6631
2014-07-07 15:35:00,118.98,118.98,118.93,118.95,5732.828555976204,91.8653,91.8653,91.8267,91.8422,5732.8286
2014-07-07 15:40:00,118.92,119.05,118.92,119.04,15684.153596538668,91.819,91.9194,91.819,91.9116,15684.1536
2014-07-07 15:45:00,119.04,119.13,119.04,119.08,15143.320713899404,91.9116,91.9811,91.9116,91.9425,15143.3207
2014-07-07 15:50:00,119.08,119.13,119.08,119.08,27690.64359113034,91.9425,91.9811,91.9425,91.9425,27690.6436
2014-07-07 15:55:00,119.1,119.18,119.08,119.18,34829.63764196863,91.958,92.0197,91.9425,92.0197,34829.6376
2014-07-08 09:30:00,118.48,118.66,118.34,118.34,16873.98593834505,91.4793,91.6182,91.3712,91.3712,16873.9859
2014-07-08 09:35:00,118.35,118.57,118.28,118.51,10167.658193618172,91.3789,91.5488,91.3248,91.5024,10167.6582
2014-07-08 09:40:00,118.48,118.59,118.38,118.51,6273.661438615468,91.4793,91.5642,91.4021,91.5024,6273.6614
2014-07-08 09:45:00,118.61,118.82,118.58,118.82,5300.162249864791,91.5796,91.7418,91.5565,91.7418,5300.1622
2014-07-08 09:50:00,118.8,118.84,118.61,118.84,5083.829096809086,91.7263,91.7572,91.5796,91.7572,5083.8291
2014-07-08 09:55:00,118.78,118.89,118.72,118.72,4110.32990805841,91.7109,91.7958,91.6646,91.6646,4110.3299
2014-07-08 10:00:00,118.72,118.88,118.69,118.88,32558.13953488372,91.6646,91.7881,91.6414,91.7881,32558.1395
2014-07-08 10:05:00,118.84,119.11,118.81,119.08,3136.830719307734,91.7572,91.9657,91.7341,91.9425,3136.8307
2014-07-08 10:10:00,119.14,119.19,118.95,118.95,6706.327744726879,91.9889,92.0275,91.8422,91.8422,6706.3277
2014-07-08 10:15:00,118.95,119.07,118.9,119.02,5083.829096809086,91.8422,91.9348,91.8035,91.8962,5083.8291
2014-07-08 10:20:00,119.01,119.11,119.01,119.03,1838.8318009734992,91.8885,91.9657,91.8885,91.9039,1838.8318
2014-07-08 10:25:00,118.9,119.09,118.9,118.99,2812.330989724175,91.8035,91.9502,91.8035,91.873,2812.331
2014-07-08 10:30:00,118.96,119.0,118.85,118.97,5408.328826392644,91.8499,91.8808,91.7649,91.8576,5408.3288
2014-07-08 10:35:00,118.97,119.08,118.87,119.08,5840.995132504056,91.8576,91.9425,91.7804,91.9425,5840.9951
2014-07-08 10:40:00,119.13,119.19,119.08,119.19,2595.997836668469,91.9811,92.0275,91.9425,92.0275,2595.9978
2014-07-08 10:45:00,119.17,119.45,119.17,119.35,6598.161168199026,92.012,92.2282,92.012,92.151,6598.1612
2014-07-08 10:50:00,119.36,119.37,119.27,119.31,7030.8274743104375,92.1587,92.1664,92.0892,92.1201,7030.8275
2014-07-08 10:55:00,119.31,119.31,119.18,119.22,4218.496484586262,92.1201,92.1201,92.0197,92.0506,4218.4965
2014-07-08 11:00:00,119.19,119.22,119.08,119.2,4542.9962141698215,92.0275,92.0506,91.9425,92.0352,4542.9962
2014-07-08 11:05:00,119.2,119.2,119.08,119.17,7896.160086533261,92.0352,92.0352,91.9425,92.012,7896.1601
2014-07-08 11:10:00,119.18,119.3,119.16,119.21,5408.328826392644,92.0197,92.1124,92.0043,92.0429,5408.3288
2014-07-08 11:15:00,119.21,119.25,119.12,119.24,4651.162790697675,92.0429,92.0738,91.9734,92.0661,4651.1628
2014-07-08 11:20:00,119.21,119.23,119.12,119.19,12006.489994591671,92.0429,92.0583,91.9734,92.0275,12006.49
2014-07-08 11:25:00,119.13,119.22,119.06,119.07,27906.97674418605,91.9811,92.0506,91.9271,91.9348,27906.9767
2014-07-08 11:30:00,119.08,119.21,119.05,119.06,5300.162249864791,91.9425,92.0429,91.9194,91.9271,5300.1622
2014-07-08 11:35:00,119.07,119.21,119.06,119.21,3677.6636019469984,91.9348,92.0429,91.9271,92.0429,3677.6636
2014-07-08 11:40:00,119.17,119.31,119.15,119.21,5624.66197944835,92.012,92.1201,91.9966,92.0429,5624.662
2014-07-08 11:45:00,119.2,119.33,119.17,119.31,4867.49594375338,92.0352,92.1356,92.012,92.1201,4867.4959
2014-07-08 11:50:00,119.29,119.29,119.13,119.13,5083.829096809086,92.1047,92.1047,91.9811,91.9811,5083.8291
2014-07-08 11:55:00,119.1,119.19,119.05,119.08,11790.156841535963,91.958,92.0275,91.9194,91.9425,11790.1568
2014-07-08 12:00:00,119.09,119.15,119.03,119.08,4759.329367225527,91.9502,91.9966,91.9039,91.9425,4759.3294
2014-07-08 12:05:00,119.08,119.11,119.03,119.03,1838.8318009734992,91.9425,91.9657,91.9039,91.9039,1838.8318
2014-07-08 12:10:00,119.05,119.08,118.94,119.0,5083.829096809086,91.9194,91.9425,91.8344,91.8808,5083.8291
2014-07-08 12:15:00,118.97,119.0,118.9,118.93,9518.658734451054,91.8576,91.8808,91.8035,91.8267,9518.6587
2014-07-08 12:20:00,118.95,119.03,118.94,119.03,1946.998377501352,91.8422,91.9039,91.8344,91.9039,1946.9984
2014-07-08 12:25:00,119.03,119.08,118.98,119.03,5732.828555976204,91.9039,91.9425,91.8653,91.9039,5732.8286
2014-07-08 12:30:00,119.05,119.17,119.04,119.04,2812.330989724175,91.9194,92.012,91.9116,91.9116,2812.331
2014-07-08 12:35:00,119.02,119.08,119.0,119.03,1622.4986479177933,91.8962,91.9425,91.8808,91.9039,1622.4986
2014-07-08 12:40:00,119.03,119.15,119.0,119.13,3244.9972958355866,91.9039,91.9966,91.8808,91.9811,3244.9973
2014-07-08 12:45:00,119.09,119.1,119.06,119.06,2163.3315305570577,91.9502,91.958,91.9271,91.9271,2163.3315
2014-07-08 12:50:00,119.08,119.19,119.08,119.18,2379.6646836127634,91.9425,92.0275,91.9425,92.0197,2379.6647
2014-07-08 12:55:00,119.21,119.21,119.08,119.1,4759.329367225527,92.0429,92.0429,91.9425,91.958,4759.3294
2014-07-08 13:00:00,119.09,119.09,119.05,119.06,3028.664142779881,91.9502,91.9502,91.9194,91.9271,3028.6641
2014-07-08 13:05:00,119.06,119.06,118.98,119.0,3028.664142779881,91.9271,91.9271,91.8653,91.8808,3028.6641
2014-07-08 13:10:00,119.02,119.21,119.01,119.21,2920.497566252028,91.8962,92.0429,91.8885,92.0429,2920.4976
2014-07-08 13:15:00,119.19,119.2,119.12,119.2,4110.32990805841,92.0275,92.0352,91.9734,92.0352,4110.3299
2014-07-08 13:20:00,119.17,119.28,119.17,119.26,6165.494862087615,92.012,92.097,92.012,92.0815,6165.4949
2014-07-08 13:25:00,119.26,119.29,119.22,119.25,8112.493239588966,92.0815,92.1047,92.0506,92.0738,8112.4932
2014-07-08 13:30:00,119.26,119.29,119.22,119.27,2920.497566252028,92.0815,92.1047,92.0506,92.0892,2920.4976
2014-07-08 13:35:00,119.28,119.35,119.28,119.33,3353.16387236344,92.097,92.151,92.097,92.1356,3353.1639
2014-07-08 13:40:00,119.29,119.4,119.29,119.37,6273.661438615468,92.1047,92.1896,92.1047,92.1664,6273.6614
2014-07-08 13:45:00,119.33,119.37,119.33,119.36,2487.8312601406165,92.1356,92.1664,92.1356,92.1587,2487.8313
2014-07-08 13:50:00,119.36,119.47,119.33,119.38,7787.993510005408,92.1587,92.2437,92.1356,92.1742,7787.9935
2014-07-08 13:55:00,119.38,119.38,119.31,119.31,2920.497566252028,92.1742,92.1742,92.1201,92.1201,2920.4976
2014-07-08 14:00:00,119.3,119.32,119.26,119.31,4002.163331530557,92.1124,92.1278,92.0815,92.1201,4002.1633
2014-07-08 14:05:00,119.32,119.34,119.28,119.28,1297.9989183342348,92.1278,92.1433,92.097,92.097,1297.9989
2014-07-08 14:10:00,119.26,119.36,119.26,119.36,2595.997836668469,92.0815,92.1587,92.0815,92.1587,2595.9978
2014-07-08 14:15:00,119.33,119.37,119.22,119.24,8436.992969172525,92.1356,92.1664,92.0506,92.0661,8436.993
2014-07-08 14:20:00,119.22,119.31,119.18,119.26,5516.495402920497,92.0506,92.1201,92.0197,92.0815,5516.4954
2014-07-08 14:25:00,119.27,119.27,119.04,119.1,18063.81828015144,92.0892,92.0892,91.9116,91.958,18063.8183
2014-07-08 14:30:00,119.14,119.21,119.03,119.03,6381.828015143321,91.9889,92.0429,91.9039,91.9039,6381.828
2014-07-08 14:35:00,118.99,119.01,118.96,118.96,5083.829096809086,91.873,91.8885,91.8499,91.8499,5083.8291
2014-07-08 14:40:00,118.95,119.04,118.93,118.99,2704.164413196322,91.8422,91.9116,91.8267,91.873,2704.1644
2014-07-08 14:45:00,119.04,119.06,118.96,119.0,5191.995673336939,91.9116,91.9271,91.8499,91.8808,5191.9957
2014-07-08 14:50:00,118.99,119.04,118.99,118.99,78312.60140616549,91.873,91.9116,91.873,91.873,78312.6014
2014-07-08 14:55:00,118.99,119.06,118.96,118.97,6814.494321254732,91.873,91.9271,91.8499,91.8576,6814.4943
2014-07-08 15:00:00,118.98,119.0,118.95,118.96,55597.62033531639,91.8653,91.8808,91.8422,91.8499,55597.6203
2014-07-08 15:05:00,118.97,119.08,118.96,118.99,9410.4921579232,91.8576,91.9425,91.8499,91.873,9410.4922
2014-07-08 15:10:00,119.03,119.03,118.95,118.98,6057.328285559762,91.9039,91.9039,91.8422,91.8653,6057.3283
2014-07-08 15:15:00,119.0,119.04,118.89,118.89,13737.155219037317,91.8808,91.9116,91.7958,91.7958,13737.1552
2014-07-08 15:20:00,118.93,118.93,118.77,118.86,9518.658734451054,91.8267,91.8267,91.7032,91.7727,9518.6587
2014-07-08 15:25:00,118.95,119.01,118.86,118.86,11681.990265008111,91.8422,91.8885,91.7727,91.7727,11681.9903
2014-07-08 15:30:00,118.84,118.88,118.81,118.85,9085.992428339645,91.7572,91.7881,91.7341,91.7649,9085.9924
2014-07-08 15:35:00,118.84,118.89,118.76,118.87,6381.828015143321,91.7572,91.7958,91.6955,91.7804,6381.828
2014-07-08 15:40:00,118.9,118.9,118.73,118.74,21849.648458626285,91.8035,91.8035,91.6723,91.68,21849.6485
2014-07-08 15:45:00,118.72,118.75,118.67,118.67,31151.974040021632,91.6646,91.6877,91.626,91.626,31151.974
2014-07-08 15:50:00,118.67,118.83,118.64,118.8,40021.63331530557,91.626,91.7495,91.6028,91.7263,40021.6333
2014-07-08 15:55:00,118.8,118.95,118.78,118.89,48891.2925905895,91.7263,91.8422,91.7109,91.7958,48891.2926
2014-07-09 09:30:00,119.6,119.7,119.07,119.08,8220.65981611682,92.344,92.4212,91.9348,91.9425,8220.6598
2014-07-09 09:35:00,119.12,119.12,118.79,118.98,5083.829096809086,91.9734,91.9734,91.7186,91.8653,5083.8291
2014-07-09 09:40:00,119.04,119.21,119.04,119.1,1081.6657652785289,91.9116,92.0429,91.9116,91.958,1081.6658
2014-07-09 09:45:00,119.21,119.31,118.96,118.96,8112.493239588966,92.0429,92.1201,91.8499,91.8499,8112.4932
2014-07-09 09:50:00,119.02,119.15,118.98,119.14,4434.8296376419685,91.8962,91.9966,91.8653,91.9889,4434.8296
2014-07-09 09:55:00,119.27,119.27,119.18,119.21,2920.497566252028,92.0892,92.0892,92.0197,92.0429,2920.4976
2014-07-09 10:00:00,119.16,119.27,119.13,119.25,1297.9989183342348,92.0043,92.0892,91.9811,92.0738,1297.9989
2014-07-09 10:05:00,119.21,119.28,119.13,119.14,9626.825310978908,92.0429,92.097,91.9811,91.9889,9626.8253
2014-07-09 10:10:00,119.19,119.2,118.97,118.97,4110.32990805841,92.0275,92.0352,91.8576,91.8576,4110.3299
2014-07-09 10:15:00,119.01,119.07,118.95,118.95,7247.160627366144,91.8885,91.9348,91.8422,91.8422,7247.1606
2014-07-09 10:20:00,118.95,119.11,118.95,119.0,2920.497566252028,91.8422,91.9657,91.8422,91.8808,2920.4976
2014-07-09 10:25:00,119.06,119.14,119.02,119.14,3136.830719307734,91.9271,91.9889,91.8962,91.9889,3136.8307
2014-07-09 10:30:00,119.19,119.45,119.19,119.41,7030.8274743104375,92.0275,92.2282,92.0275,92.1973,7030.8275
2014-07-09 10:35:00,119.35,119.36,119.25,119.31,3353.16387236344,92.151,92.1587,92.0738,92.1201,3353.1639
2014-07-09 10:40:00,119.29,119.36,119.21,119.36,8977.82585181179,92.1047,92.1587,92.0429,92.1587,8977.8259
2014-07-09 10:45:00,119.41,119.41,119.33,119.33,3785.830178474851,92.1973,92.1973,92.1356,92.1356,3785.8302
2014-07-09 10:50:00,119.32,119.32,119.23,119.25,2379.6646836127634,92.1278,92.1278,92.0583,92.0738,2379.6647
2014-07-09 10:55:00,119.24,119.29,119.22,119.29,4542.9962141698215,92.0661,92.1047,92.0506,92.1047,4542.9962
2014-07-09 11:00:00,119.3,119.31,119.27,119.28,2920.497566252028,92.1124,92.1201,92.0892,92.097,2920.4976
2014-07-09 11:05:00,119.28,119.29,119.17,119.19,5516.495402920497,92.097,92.1047,92.012,92.0275,5516.4954
2014-07-09 11:10:00,119.2,119.21,119.06,119.06,13304.488912925906,92.0352,92.0429,91.9271,91.9271,13304.4889
2014-07-09 11:15:00,119.05,119.07,118.95,118.95,3028.664142779881,91.9194,91.9348,91.8422,91.8422,3028.6641
2014-07-09 11:20:00,118.96,119.23,118.92,119.13,11357.490535424551,91.8499,92.0583,91.819,91.9811,11357.4905
2014-07-09 11:25:00,119.13,119.21,119.12,119.2,7247.160627366144,91.9811,92.0429,91.9734,92.0352,7247.1606
2014-07-09 11:30:00,119.22,119.33,119.18,119.29,11573.82368848026,92.0506,92.1356,92.0197,92.1047,11573.8237
2014-07-09 11:35:00,119.29,119.31,119.24,119.3,13304.488912925906,92.1047,92.1201,92.0661,92.1124,13304.4889
2014-07-09 11:40:00,119.3,119.35,119.27,119.34,3136.830719307734,92.1124,92.151,92.0892,92.1433,3136.8307
2014-07-09 11:45:00,119.35,119.4,119.33,119.34,3028.664142779881,92.151,92.1896,92.1356,92.1433,3028.6641
2014-07-09 11:50:00,119.35,119.36,119.3,119.34,4651.162790697675,92.151,92.1587,92.1124,92.1433,4651.1628
2014-07-09 11:55:00,119.3,119.37,119.29,119.32,8436.992969172525,92.1124,92.1664,92.1047,92.1278,8436.993
2014-07-09 12:00:00,119.32,119.34,119.26,119.34,9085.992428339645,92.1278,92.1433,92.0815,92.1433,9085.9924
2014-07-09 12:05:00,119.38,119.38,119.31,119.36,6165.494862087615,92.1742,92.1742,92.1201,92.1587,6165.4949
2014-07-09 12:10:00,119.34,119.34,119.24,119.26,8545.159545700379,92.1433,92.1433,92.0661,92.0815,8545.1595
2014-07-09 12:15:00,119.24,119.27,119.15,119.19,38399.13466738778,92.0661,92.0892,91.9966,92.0275,38399.1347
2014-07-09 12:20:00,119.18,119.31,119.12,119.24,18280.15143320714,92.0197,92.1201,91.9734,92.0661,18280.1514
2014-07-09 12:25:00,119.25,119.3,119.21,119.3,20984.31584640346,92.0738,92.1124,92.0429,92.1124,20984.3158
2014-07-09 12:30:00,119.31,119.31,119.22,119.31,7679.826933477555,92.1201,92.1201,92.0506,92.1201,7679.8269
2014-07-09 12:35:00,119.29,119.31,119.23,119.23,3785.830178474851,92.1047,92.1201,92.0583,92.0583,3785.8302
2014-07-09 12:40:00,119.25,119.29,119.22,119.27,5408.328826392644,92.0738,92.1047,92.0506,92.0892,5408.3288
2014-07-09 12:45:00,119.24,119.29,119.24,119.29,4218.496484586262,92.0661,92.1047,92.0661,92.1047,4218.4965
2014-07-09 12:50:00,119.29,119.29,119.24,119.26,4110.32990805841,92.1047,92.1047,92.0661,92.0815,4110.3299
2014-07-09 12:55:00,119.3,119.3,119.26,119.29,2163.3315305570577,92.1124,92.1124,92.0815,92.1047,2163.3315
2014-07-09 13:00:00,119.26,119.27,119.14,119.26,18496.484586262843,92.0815,92.0892,91.9889,92.0815,18496.4846
2014-07-09 13:05:00,119.26,119.28,119.21,119.24,8977.82585181179,92.0815,92.097,92.0429,92.0661,8977.8259
2014-07-09 13:10:00,119.23,119.3,119.23,119.23,11681.990265008111,92.0583,92.1124,92.0583,92.0583,11681.9903
2014-07-09 13:15:00,119.24,119.29,119.22,119.22,8328.826392644673,92.0661,92.1047,92.0506,92.0506,8328.8264
2014-07-09 13:20:00,119.23,119.23,119.18,119.19,2055.164954029205,92.0583,92.0583,92.0197,92.0275,2055.165
2014-07-09 13:25:00,119.2,119.21,119.09,119.09,3569.4970254191453,92.0352,92.0429,91.9502,91.9502,3569.497
2014-07-09 13:30:00,119.12,119.12,119.02,119.02,3028.664142779881,91.9734,91.9734,91.8962,91.8962,3028.6641
2014-07-09 13:35:00,119.02,119.12,119.01,119.12,9518.658734451054,91.8962,91.9734,91.8885,91.9734,9518.6587
2014-07-09 13:40:00,119.1,119.1,119.04,119.09,3785.830178474851,91.958,91.958,91.9116,91.9502,3785.8302
2014-07-09 13:45:00,119.1,119.17,119.1,119.16,2163.3315305570577,91.958,92.012,91.958,92.0043,2163.3315
2014-07-09 13:50:00,119.17,119.17,119.11,119.16,7787.993510005408,92.012,92.012,91.9657,92.0043,7787.9935
2014-07-09 13:55:00,119.16,119.24,119.13,119.24,6165.494862087615,92.0043,92.0661,91.9811,92.0661,6165.4949
2014-07-09 14:00:00,119.21,119.28,119.09,119.2,19578.15035154137,92.0429,92.097,91.9502,92.0352,19578.1504
2014-07-09 14:05:00,119.19,119.19,119.03,119.16,10059.491617090318,92.0275,92.0275,91.9039,92.0043,10059.4916
2014-07-09 14:10:00,119.15,119.22,119.13,119.21,3785.830178474851,91.9966,92.0506,91.9811,92.0429,3785.8302
2014-07-09 14:15:00,119.21,119.5,119.21,119.5,5732.828555976204,92.0429,92.2668,92.0429,92.2668,5732.8286
2014-07-09 14:20:00,119.48,119.48,119.33,119.33,4326.663061114115,92.2514,92.2514,92.1356,92.1356,4326.6631
2014-07-09 14:25:00,119.35,119.48,119.35,119.42,4759.329367225527,92.151,92.2514,92.151,92.205,4759.3294
2014-07-09 14:30:00,119.42,119.43,119.3,119.4,5083.829096809086,92.205,92.2128,92.1124,92.1896,5083.8291
2014-07-09 14:35:00,119.41,119.46,119.29,119.32,7030.8274743104375,92.1973,92.2359,92.1047,92.1278,7030.8275
2014-07-09 14:40:00,119.34,119.37,119.24,119.26,19686.316928069227,92.1433,92.1664,92.0661,92.0815,19686.3169
2014-07-09 14:45:00,119.27,119.28,119.22,119.27,9194.159004867495,92.0892,92.097,92.0506,92.0892,9194.159
2014-07-09 14:50:00,119.27,119.45,119.27,119.45,4542.9962141698215,92.0892,92.2282,92.0892,92.2282,4542.9962
2014-07-09 14:55:00,119.47,119.53,119.41,119.41,5732.828555976204,92.2437,92.29,92.1973,92.1973,5732.8286
2014-07-09 15:00:00,119.42,119.47,119.39,119.39,4002.163331530557,92.205,92.2437,92.1819,92.1819,4002.1633
2014-07-09 15:05:00,119.39,119.53,119.39,119.53,6922.660897782585,92.1819,92.29,92.1819,92.29,6922.6609
2014-07-09 15:10:00,119.54,119.66,119.5,119.52,7030.8274743104375,92.2977,92.3904,92.2668,92.2823,7030.8275
2014-07-09 15:15:00,119.52,119.53,119.45,119.46,6273.661438615468,92.2823,92.29,92.2282,92.2359,6273.6614
2014-07-09 15:20:00,119.48,119.54,119.45,119.48,6165.494862087615,92.2514,92.2977,92.2282,92.2514,6165.4949
2014-07-09 15:25:00,119.51,119.52,119.45,119.52,5516.495402920497,92.2745,92.2823,92.2282,92.2823,5516.4954
2014-07-09 15:30:00,119.53,119.54,119.36,119.42,24770.14602487831,92.29,92.2977,92.1587,92.205,24770.146
2014-07-09 15:35:00,119.42,119.42,119.25,119.36,33315.30557057869,92.205,92.205,92.0738,92.1587,33315.3056
2014-07-09 15:40:00,119.36,119.43,119.3,119.4,28231.47647376961,92.1587,92.2128,92.1124,92.1896,28231.4765
2014-07-09 15:45:00,119.41,119.45,119.26,119.33,29313.14223904813,92.1973,92.2282,92.0815,92.1356,29313.1422
2014-07-09 15:50:00,119.34,119.42,119.28,119.4,35045.97079502434,92.1433,92.205,92.097,92.1896,35045.9708
2014-07-09 15:55:00,119.4,119.53,119.37,119.52,50513.7912385073,92.1896,92.29,92.1664,92.2823,50513.7912
2014-07-10 09:30:00,118.34,118.34,118.1,118.1,12439.156300703082,91.3712,91.3712,91.1859,91.1859,12439.1563
2014-07-10 09:35:00,118.26,118.47,118.04,118.07,12330.98972417523,91.3094,91.4715,91.1395,91.1627,12330.9897
2014-07-10 09:40:00,118.14,118.58,118.14,118.38,9843.158464034614,91.2167,91.5565,91.2167,91.4021,9843.1585
2014-07-10 09:45:00,118.45,118.5,118.26,118.47,19253.65062195781,91.4561,91.4947,91.3094,91.4715,19253.6506
2014-07-10 09:50:00,118.46,118.49,118.26,118.33,20984.31584640346,91.4638,91.487,91.3094,91.3634,20984.3158
2014-07-10 09:55:00,118.32,118.44,118.23,118.34,10600.324499729582,91.3557,91.4484,91.2862,91.3712,10600.3245
2014-07-10 10:00:00,118.32,118.55,118.25,118.55,13737.155219037317,91.3557,91.5333,91.3017,91.5333,13737.1552
2014-07-10 10:05:00,118.56,118.56,118.38,118.55,6814.494321254732,91.541,91.541,91.4021,91.5333,6814.4943
2014-07-10 10:10:00,118.55,118.55,118.46,118.52,13845.32179556517,91.5333,91.5333,91.4638,91.5101,13845.3218
2014-07-10 10:15:00,118.52,118.73,118.52,118.61,12871.822606814494,91.5101,91.6723,91.5101,91.5796,12871.8226
2014-07-10 10:20:00,118.61,118.77,118.58,118.58,5949.161709031909,91.5796,91.7032,91.5565,91.5565,5949.1617
2014-07-10 10:25:00,118.58,118.6,118.39,118.51,6273.661438615468,91.5565,91.5719,91.4098,91.5024,6273.6614
2014-07-10 10:30:00,118.48,118.59,118.48,118.59,6814.494321254732,91.4793,91.5642,91.4793,91.5642,6814.4943
2014-07-10 10:35:00,118.59,118.59,118.38,118.4,10492.15792320173,91.5642,91.5642,91.4021,91.4175,10492.1579
2014-07-10 10:40:00,118.42,118.45,118.34,118.37,3244.9972958355866,91.4329,91.4561,91.3712,91.3943,3244.9973
2014-07-10 10:45:00,118.46,118.69,118.46,118.61,2920.497566252028,91.4638,91.6414,91.4638,91.5796,2920.4976
2014-07-10 10:50:00,118.59,118.59,118.54,118.56,3461.3304488912927,91.5642,91.5642,91.5256,91.541,3461.3304
2014-07-10 10:55:00,118.58,118.72,118.58,118.72,2595.997836668469,91.5565,91.6646,91.5565,91.6646,2595.9978
2014-07-10 11:00:00,118.72,118.83,118.72,118.74,5732.828555976204,91.6646,91.7495,91.6646,91.68,5732.8286
2014-07-10 11:05:00,118.72,118.76,118.63,118.69,12979.989183342346,91.6646,91.6955,91.5951,91.6414,12979.9892
2014-07-10 11:10:00,118.71,118.75,118.69,118.75,2595.997836668469,91.6568,91.6877,91.6414,91.6877,2595.9978
2014-07-10 11:15:00,118.71,118.75,118.62,118.75,7463.49378042185,91.6568,91.6877,91.5874,91.6877,7463.4938
2014-07-10 11:20:00,118.76,118.81,118.74,118.79,6706.327744726879,91.6955,91.7341,91.68,91.7186,6706.3277
2014-07-10 11:25:00,118.74,118.8,118.69,118.76,13953.488372093025,91.68,91.7263,91.6414,91.6955,13953.4884
2014-07-10 11:30:00,118.76,118.76,118.69,118.7,17198.48566792861,91.6955,91.6955,91.6414,91.6491,17198.4857
2014-07-10 11:35:00,118.71,118.71,118.62,118.71,57760.951865873445,91.6568,91.6568,91.5874,91.6568,57760.9519
2014-07-10 11:40:00,118.69,118.69,118.62,118.67,5083.829096809086,91.6414,91.6414,91.5874,91.626,5083.8291
2014-07-10 11:45:00,118.65,118.77,118.64,118.75,16873.98593834505,91.6105,91.7032,91.6028,91.6877,16873.9859
2014-07-10 11:50:00,118.75,118.77,118.71,118.72,7247.160627366144,91.6877,91.7032,91.6568,91.6646,7247.1606
2014-07-10 11:55:00,118.72,118.77,118.67,118.75,10924.824229313142,91.6646,91.7032,91.626,91.6877,10924.8242
2014-07-10 12:00:00,118.76,118.77,118.72,118.75,3028.664142779881,91.6955,91.7032,91.6646,91.6877,3028.6641
2014-07-10 12:05:00,118.74,118.77,118.73,118.77,5624.66197944835,91.68,91.7032,91.6723,91.7032,5624.662
2014-07-10 12:10:00,118.77,118.93,118.77,118.93,1514.3320713899404,91.7032,91.8267,91.7032,91.8267,1514.3321
2014-07-10 12:15:00,118.87,119.06,118.87,119.02,4651.162790697675,91.7804,91.9271,91.7804,91.8962,4651.1628
2014-07-10 12:20:00,119.01,119.12,118.99,119.11,5408.328826392644,91.8885,91.9734,91.873,91.9657,5408.3288
2014-07-10 12:25:00,119.12,119.18,119.12,119.13,3677.6636019469984,91.9734,92.0197,91.9734,91.9811,3677.6636
2014-07-10 12:30:00,119.13,119.18,119.08,119.08,9626.825310978908,91.9811,92.0197,91.9425,91.9425,9626.8253
2014-07-10 12:35:00,119.08,119.08,119.01,119.03,2487.8312601406165,91.9425,91.9425,91.8885,91.9039,2487.8313
2014-07-10 12:40:00,119.06,119.07,119.02,119.03,6057.328285559762,91.9271,91.9348,91.8962,91.9039,6057.3283
2014-07-10 12:45:00,119.07,119.07,118.96,118.96,2595.997836668469,91.9348,91.9348,91.8499,91.8499,2595.9978
2014-07-10 12:50:00,118.93,118.94,118.86,118.89,2704.164413196322,91.8267,91.8344,91.7727,91.7958,2704.1644
2014-07-10 12:55:00,118.91,118.94,118.91,118.94,324.4997295835587,91.8113,91.8344,91.8113,91.8344,324.4997
2014-07-10 13:00:00,118.92,118.97,118.92,118.97,865.3326122228232,91.819,91.8576,91.819,91.8576,865.3326
2014-07-10 13:05:00,118.96,118.99,118.96,118.96,2920.497566252028,91.8499,91.873,91.8499,91.8499,2920.4976
2014-07-10 13:10:00,118.9,118.96,118.9,118.96,973.499188750676,91.8035,91.8499,91.8035,91.8499,973.4992
2014-07-10 13:15:00,118.97,118.97,118.93,118.96,1406.1654948620876,91.8576,91.8576,91.8267,91.8499,1406.1655
2014-07-10 13:20:00,118.99,119.2,118.99,119.2,1189.8323418063817,91.873,92.0352,91.873,92.0352,1189.8323
2014-07-10 13:25:00,119.2,119.21,119.11,119.13,4434.8296376419685,92.0352,92.0429,91.9657,91.9811,4434.8296
2014-07-10 13:30:00,119.21,119.3,119.21,119.25,1730.6652244456463,92.0429,92.1124,92.0429,92.0738,1730.6652
2014-07-10 13:35:00,119.21,119.31,119.19,119.31,2812.330989724175,92.0429,92.1201,92.0275,92.1201,2812.331
2014-07-10 13:40:00,119.33,119.35,119.24,119.28,1622.4986479177933,92.1356,92.151,92.0661,92.097,1622.4986
2014-07-10 13:45:00,119.28,119.31,119.13,119.13,16333.153055705789,92.097,92.1201,91.9811,91.9811,16333.1531
2014-07-10 13:50:00,119.09,119.13,119.01,119.06,7463.49378042185,91.9502,91.9811,91.8885,91.9271,7463.4938
2014-07-10 13:55:00,119.1,119.1,119.02,119.02,14494.321254732287,91.958,91.958,91.8962,91.8962,14494.3213
2014-07-10 14:00:00,119.03,119.08,119.01,119.08,1514.3320713899404,91.9039,91.9425,91.8885,91.9425,1514.3321
2014-07-10 14:05:00,119.04,119.07,119.01,119.01,14277.98810167658,91.9116,91.9348,91.8885,91.8885,14277.9881
2014-07-10 14:10:00,119.07,119.1,118.98,118.98,3028.664142779881,91.9348,91.958,91.8653,91.8653,3028.6641
2014-07-10 14:15:00,118.96,119.0,118.96,118.96,2379.6646836127634,91.8499,91.8808,91.8499,91.8499,2379.6647
2014-07-10 14:20:00,118.96,119.02,118.96,119.02,1514.3320713899404,91.8499,91.8962,91.8499,91.8962,1514.3321
2014-07-10 14:25:00,118.98,118.99,118.91,118.95,13737.155219037317,91.8653,91.873,91.8113,91.8422,13737.1552
2014-07-10 14:30:00,118.92,118.96,118.87,118.9,22065.98161168199,91.819,91.8499,91.7804,91.8035,22065.9816
2014-07-10 14:35:00,118.9,118.9,118.84,118.88,5624.66197944835,91.8035,91.8035,91.7572,91.7881,5624.662
2014-07-10 14:40:00,118.91,118.94,118.84,118.84,9302.32558139535,91.8113,91.8344,91.7572,91.7572,9302.3256
2014-07-10 14:45:00,118.89,118.94,118.88,118.94,2379.6646836127634,91.7958,91.8344,91.7881,91.8344,2379.6647
2014-07-10 14:50:00,118.96,119.11,118.96,119.02,6814.494321254732,91.8499,91.9657,91.8499,91.8962,6814.4943
2014-07-10 14:55:00,118.94,118.94,118.84,118.86,3028.664142779881,91.8344,91.8344,91.7572,91.7727,3028.6641
2014-07-10 15:00:00,118.84,118.92,118.83,118.86,4542.9962141698215,91.7572,91.819,91.7495,91.7727,4542.9962
2014-07-10 15:05:00,118.85,118.89,118.72,118.81,10600.324499729582,91.7649,91.7958,91.6646,91.7341,10600.3245
2014-07-10 15:10:00,118.84,118.9,118.81,118.87,3677.6636019469984,91.7572,91.8035,91.7341,91.7804,3677.6636
2014-07-10 15:15:00,118.85,118.91,118.84,118.91,4651.162790697675,91.7649,91.8113,91.7572,91.8113,4651.1628
2014-07-10 15:20:00,118.88,118.91,118.84,118.9,6598.161168199026,91.7881,91.8113,91.7572,91.8035,6598.1612
2014-07-10 15:25:00,118.93,118.99,118.93,118.96,5083.829096809086,91.8267,91.873,91.8267,91.8499,5083.8291
2014-07-10 15:30:00,118.96,118.96,118.86,118.88,12114.656571119524,91.8499,91.8499,91.7727,91.7881,12114.6566
2014-07-10 15:35:00,118.88,118.98,118.87,118.91,10383.991346673878,91.7881,91.8653,91.7804,91.8113,10383.9913
2014-07-10 15:40:00,118.92,119.09,118.91,119.04,8869.659275283937,91.819,91.9502,91.8113,91.9116,8869.6593
2014-07-10 15:45:00,119.01,119.01,118.95,119.0,8545.159545700379,91.8885,91.8885,91.8422,91.8808,8545.1595
2014-07-10 15:50:00,119.0,119.03,118.87,119.02,27366.14386154678,91.8808,91.9039,91.7804,91.8962,27366.1439
2014-07-10 15:55:00,119.01,119.02,118.89,118.97,21308.81557598702,91.8885,91.8962,91.7958,91.8576,21308.8156
2014-07-11 09:30:00,118.8,119.18,118.72,118.88,5408.328826392644,91.7263,92.0197,91.6646,91.7881,5408.3288
2014-07-11 09:35:00,118.83,118.84,118.64,118.84,3244.9972958355866,91.7495,91.7572,91.6028,91.7572,3244.9973
2014-07-11 09:40:00,118.84,118.88,118.72,118.8,3785.830178474851,91.7572,91.7881,91.6646,91.7263,3785.8302
2014-07-11 09:45:00,118.78,118.78,118.65,118.72,1946.998377501352,91.7109,91.7109,91.6105,91.6646,1946.9984
2014-07-11 09:50:00,118.72,118.9,118.72,118.78,5840.995132504056,91.6646,91.8035,91.6646,91.7109,5840.9951
2014-07-11 09:55:00,118.85,118.95,118.84,118.95,2055.164954029205,91.7649,91.8422,91.7572,91.8422,2055.165
2014-07-11 10:00:00,118.85,118.85,118.68,118.72,7355.327203893997,91.7649,91.7649,91.6337,91.6646,7355.3272
2014-07-11 10:05:00,118.65,118.82,118.65,118.82,20335.316387236344,91.6105,91.7418,91.6105,91.7418,20335.3164
2014-07-11 10:10:00,118.85,119.07,118.82,119.01,8004.326663061114,91.7649,91.9348,91.7418,91.8885,8004.3267
2014-07-11 10:15:00,118.98,119.09,118.94,119.08,3677.6636019469984,91.8653,91.9502,91.8344,91.9425,3677.6636
2014-07-11 10:20:00,119.1,119.1,118.99,119.08,2271.4981070849108,91.958,91.958,91.873,91.9425,2271.4981
2014-07-11 10:25:00,119.1,119.11,119.02,119.07,2271.4981070849108,91.958,91.9657,91.8962,91.9348,2271.4981
2014-07-11 10:30:00,119.03,119.03,118.89,118.89,1514.3320713899404,91.9039,91.9039,91.7958,91.7958,1514.3321
2014-07-11 10:35:00,118.93,118.93,118.73,118.83,3569.4970254191453,91.8267,91.8267,91.6723,91.7495,3569.497
2014-07-11 10:40:00,118.87,118.89,118.77,118.89,7355.327203893997,91.7804,91.7958,91.7032,91.7958,7355.3272
2014-07-11 10:45:00,118.9,119.03,118.87,118.95,5191.995673336939,91.8035,91.9039,91.7804,91.8422,5191.9957
2014-07-11 10:50:00,119.03,119.13,119.03,119.13,2920.497566252028,91.9039,91.9811,91.9039,91.9811,2920.4976
2014-07-11 10:55:00,119.1,119.2,119.1,119.16,5732.828555976204,91.958,92.0352,91.958,92.0043,5732.8286
2014-07-11 11:00:00,119.14,119.15,119.07,119.11,6273.661438615468,91.9889,91.9966,91.9348,91.9657,6273.6614
2014-07-11 11:05:00,119.11,119.31,119.08,119.29,11465.657111952409,91.9657,92.1201,91.9425,92.1047,11465.6571
2014-07-11 11:10:00,119.26,119.38,119.26,119.35,5732.828555976204,92.0815,92.1742,92.0815,92.151,5732.8286
2014-07-11 11:15:00,119.33,119.33,119.26,119.28,3136.830719307734,92.1356,92.1356,92.0815,92.097,3136.8307
2014-07-11 11:20:00,119.28,119.28,119.21,119.26,6706.327744726879,92.097,92.097,92.0429,92.0815,6706.3277
2014-07-11 11:25:00,119.27,119.34,119.21,119.32,5949.161709031909,92.0892,92.1433,92.0429,92.1278,5949.1617
2014-07-11 11:30:00,119.34,119.53,119.34,119.53,8761.492698756085,92.1433,92.29,92.1433,92.29,8761.4927
2014-07-11 11:35:00,119.52,119.52,119.39,119.42,5732.828555976204,92.2823,92.2823,92.1819,92.205,5732.8286
2014-07-11 11:40:00,119.4,119.41,119.26,119.26,30286.641427798808,92.1896,92.1973,92.0815,92.0815,30286.6414
2014-07-11 11:45:00,119.26,119.31,119.21,119.25,5624.66197944835,92.0815,92.1201,92.0429,92.0738,5624.662
2014-07-11 11:50:00,119.3,119.3,119.15,119.23,3893.996755002704,92.1124,92.1124,91.9966,92.0583,3893.9968
2014-07-11 11:55:00,119.21,119.21,119.16,119.16,2920.497566252028,92.0429,92.0429,92.0043,92.0043,2920.4976
2014-07-11 12:00:00,119.16,119.16,119.01,119.08,4218.496484586262,92.0043,92.0043,91.8885,91.9425,4218.4965
2014-07-11 12:05:00,119.11,119.26,119.11,119.24,3893.996755002704,91.9657,92.0815,91.9657,92.0661,3893.9968
2014-07-11 12:10:00,119.25,119.26,119.2,119.26,2595.997836668469,92.0738,92.0815,92.0352,92.0815,2595.9978
2014-07-11 12:15:00,119.22,119.26,119.2,119.22,2055.164954029205,92.0506,92.0815,92.0352,92.0506,2055.165
2014-07-11 12:20:00,119.21,119.21,119.11,119.16,1838.8318009734992,92.0429,92.0429,91.9657,92.0043,1838.8318
2014-07-11 12:25:00,119.14,119.19,119.06,119.08,4002.163331530557,91.9889,92.0275,91.9271,91.9425,4002.1633
2014-07-11 12:30:00,119.09,119.19,119.05,119.17,29962.14169821525,91.9502,92.0275,91.9194,92.012,29962.1417
2014-07-11 12:35:00,119.13,119.31,119.09,119.2,11249.3239588967,91.9811,92.1201,91.9502,92.0352,11249.324
2014-07-11 12:40:00,119.21,119.21,119.17,119.2,14386.154678204435,92.0429,92.0429,92.012,92.0352,14386.1547
2014-07-11 12:45:00,119.21,119.23,119.12,119.15,3353.16387236344,92.0429,92.0583,91.9734,91.9966,3353.1639
2014-07-11 12:50:00,119.15,119.26,119.15,119.24,4867.49594375338,91.9966,92.0815,91.9966,92.0661,4867.4959
2014-07-11 12:55:00,119.25,119.25,119.16,119.16,4867.49594375338,92.0738,92.0738,92.0043,92.0043,4867.4959
2014-07-11 13:00:00,119.21,119.22,119.16,119.16,2920.497566252028,92.0429,92.0506,92.0043,92.0043,2920.4976
2014-07-11 13:05:00,119.16,119.22,119.16,119.2,3569.4970254191453,92.0043,92.0506,92.0043,92.0352,3569.497
2014-07-11 13:10:00,119.2,119.2,119.13,119.17,1946.998377501352,92.0352,92.0352,91.9811,92.012,1946.9984
2014-07-11 13:15:00,119.15,119.19,119.13,119.17,2163.3315305570577,91.9966,92.0275,91.9811,92.012,2163.3315
2014-07-11 13:20:00,119.17,119.25,119.14,119.2,4002.163331530557,92.012,92.0738,91.9889,92.0352,4002.1633
2014-07-11 13:25:00,119.19,119.26,119.19,119.25,2055.164954029205,92.0275,92.0815,92.0275,92.0738,2055.165
2014-07-11 13:30:00,119.25,119.29,119.22,119.29,2163.3315305570577,92.0738,92.1047,92.0506,92.1047,2163.3315
2014-07-11 13:35:00,119.22,119.27,119.21,119.22,3677.6636019469984,92.0506,92.0892,92.0429,92.0506,3677.6636
2014-07-11 13:40:00,119.22,119.24,119.19,119.21,3244.9972958355866,92.0506,92.0661,92.0275,92.0429,3244.9973
2014-07-11 13:45:00,119.22,119.23,119.21,119.21,1297.9989183342348,92.0506,92.0583,92.0429,92.0429,1297.9989
2014-07-11 13:50:00,119.22,119.25,119.17,119.17,3461.3304488912927,92.0506,92.0738,92.012,92.012,3461.3304
2014-07-11 13:55:00,119.16,119.17,119.13,119.16,3353.16387236344,92.0043,92.012,91.9811,92.0043,3353.1639
2014-07-11 14:00:00,119.16,119.25,119.15,119.24,2379.6646836127634,92.0043,92.0738,91.9966,92.0661,2379.6647
2014-07-11 14:05:00,119.24,119.24,119.21,119.21,1406.1654948620876,92.0661,92.0661,92.0429,92.0429,1406.1655
2014-07-11 14:10:00,119.21,119.27,119.21,119.26,3136.830719307734,92.0429,92.0892,92.0429,92.0815,3136.8307
2014-07-11 14:15:00,119.29,119.34,119.25,119.33,8869.659275283937,92.1047,92.1433,92.0738,92.1356,8869.6593
2014-07-11 14:20:00,119.33,119.35,119.32,119.34,3461.3304488912927,92.1356,92.151,92.1278,92.1433,3461.3304
2014-07-11 14:25:00,119.35,119.37,119.34,119.37,2595.997836668469,92.151,92.1664,92.1433,92.1664,2595.9978
2014-07-11 14:30:00,119.35,119.42,119.33,119.4,4218.496484586262,92.151,92.205,92.1356,92.1896,4218.4965
2014-07-11 14:35:00,119.39,119.42,119.39,119.4,3028.664142779881,92.1819,92.205,92.1819,92.1896,3028.6641
2014-07-11 14:40:00,119.4,119.4,119.32,119.36,5300.162249864791,92.1896,92.1896,92.1278,92.1587,5300.1622
2014-07-11 14:45:00,119.34,119.35,119.33,119.35,1406.1654948620876,92.1433,92.151,92.1356,92.151,1406.1655
2014-07-11 14:50:00,119.33,119.34,119.29,119.33,4434.8296376419685,92.1356,92.1433,92.1047,92.1356,4434.8296
2014-07-11 14:55:00,119.36,119.39,119.31,119.38,4218.496484586262,92.1587,92.1819,92.1201,92.1742,4218.4965
2014-07-11 15:00:00,119.39,119.42,119.36,119.4,4110.32990805841,92.1819,92.205,92.1587,92.1896,4110.3299
2014-07-11 15:05:00,119.41,119.44,119.4,119.44,5949.161709031909,92.1973,92.2205,92.1896,92.2205,5949.1617
2014-07-11 15:10:00,119.43,119.43,119.41,119.41,7896.160086533261,92.2128,92.2128,92.1973,92.1973,7896.1601
2014-07-11 15:15:00,119.42,119.49,119.42,119.46,15467.820443482964,92.205,92.2591,92.205,92.2359,15467.8204
2014-07-11 15:20:00,119.48,119.49,119.44,119.47,3893.996755002704,92.2514,92.2591,92.2205,92.2437,3893.9968
2014-07-11 15:25:00,119.48,119.62,119.48,119.62,7247.160627366144,92.2514,92.3595,92.2514,92.3595,7247.1606
2014-07-11 15:30:00,119.61,119.66,119.61,119.64,12330.98972417523,92.3517,92.3904,92.3517,92.3749,12330.9897
2014-07-11 15:35:00,119.64,119.68,119.63,119.64,18388.31800973499,92.3749,92.4058,92.3672,92.3749,18388.318
2014-07-11 15:40:00,119.64,119.64,119.57,119.6,14710.654407787992,92.3749,92.3749,92.3209,92.344,14710.6544
2014-07-11 15:45:00,119.59,119.61,119.56,119.58,28988.64250946457,92.3363,92.3517,92.3131,92.3286,28988.6425
2014-07-11 15:50:00,119.59,119.66,119.58,119.63,34288.80475932937,92.3363,92.3904,92.3286,92.3672,34288.8048
2014-07-11 15:55:00,119.64,119.68,119.62,119.65,35370.470524607896,92.3749,92.4058,92.3595,92.3826,35370.4705
2014-07-14 09:30:00,120.17,120.17,119.78,119.79,14169.821525148727,92.7841,92.7841,92.483,92.4907,14169.8215
2014-07-14 09:35:00,119.78,119.83,119.51,119.57,36560.30286641428,92.483,92.5216,92.2745,92.3209,36560.3029
2014-07-14 09:40:00,119.69,119.78,119.55,119.78,18063.81828015144,92.4135,92.483,92.3054,92.483,18063.8183
2014-07-14 09:45:00,119.78,119.93,119.75,119.75,10600.324499729582,92.483,92.5988,92.4598,92.4598,10600.3245
2014-07-14 09:50:00,119.75,119.81,119.71,119.75,6814.494321254732,92.4598,92.5062,92.429,92.4598,6814.4943
2014-07-14 09:55:00,119.69,119.76,119.65,119.65,30719.30773391022,92.4135,92.4676,92.3826,92.3826,30719.3077
2014-07-14 10:00:00,119.61,119.7,119.55,119.55,16224.986479177933,92.3517,92.4212,92.3054,92.3054,16224.9865
2014-07-14 10:05:00,119.57,119.88,119.52,119.88,25851.81179015684,92.3209,92.5602,92.2823,92.5602,25851.8118
2014-07-14 10:10:00,119.88,119.96,119.86,119.96,14710.654407787992,92.5602,92.622,92.5448,92.622,14710.6544
2014-07-14 10:15:00,119.94,119.96,119.84,119.9,5408.328826392644,92.6065,92.622,92.5293,92.5757,5408.3288
2014-07-14 10:20:00,119.92,119.98,119.85,119.89,9843.158464034614,92.5911,92.6374,92.5371,92.5679,9843.1585
2014-07-14 10:25:00,119.92,119.92,119.7,119.7,8545.159545700379,92.5911,92.5911,92.4212,92.4212,8545.1595
2014-07-14 10:30:00,119.73,119.79,119.65,119.79,8436.992969172525,92.4444,92.4907,92.3826,92.4907,8436.993
2014-07-14 10:35:00,119.82,119.82,119.66,119.66,7679.826933477555,92.5139,92.5139,92.3904,92.3904,7679.8269
2014-07-14 10:40:00,119.63,119.7,119.63,119.67,8977.82585181179,92.3672,92.4212,92.3672,92.3981,8977.8259
2014-07-14 10:45:00,119.66,119.68,119.6,119.6,6273.661438615468,92.3904,92.4058,92.344,92.344,6273.6614
2014-07-14 10:50:00,119.6,119.6,119.5,119.5,7463.49378042185,92.344,92.344,92.2668,92.2668,7463.4938
2014-07-14 10:55:00,119.55,119.57,119.52,119.52,6165.494862087615,92.3054,92.3209,92.2823,92.2823,6165.4949
2014-07-14 11:00:00,119.52,119.59,119.52,119.57,7355.327203893997,92.2823,92.3363,92.2823,92.3209,7355.3272
2014-07-14 11:05:00,119.57,119.64,119.54,119.62,38831.80097349919,92.3209,92.3749,92.2977,92.3595,38831.801
2014-07-14 11:10:00,119.64,119.7,119.62,119.7,8328.826392644673,92.3749,92.4212,92.3595,92.4212,8328.8264
2014-07-14 11:15:00,119.69,119.7,119.68,119.69,2487.8312601406165,92.4135,92.4212,92.4058,92.4135,2487.8313
2014-07-14 11:20:00,119.7,119.71,119.63,119.63,7138.994050838291,92.4212,92.429,92.3672,92.3672,7138.9941
2014-07-14 11:25:00,119.64,119.66,119.61,119.64,8761.492698756085,92.3749,92.3904,92.3517,92.3749,8761.4927
2014-07-14 11:30:00,119.64,119.66,119.62,119.64,7030.8274743104375,92.3749,92.3904,92.3595,92.3749,7030.8275
2014-07-14 11:35:00,119.65,119.65,119.57,119.61,4867.49594375338,92.3826,92.3826,92.3209,92.3517,4867.4959
2014-07-14 11:40:00,119.58,119.64,119.53,119.53,3893.996755002704,92.3286,92.3749,92.29,92.29,3893.9968
2014-07-14 11:45:00,119.54,119.54,119.47,119.49,4867.49594375338,92.2977,92.2977,92.2437,92.2591,4867.4959
2014-07-14 11:50:00,119.47,119.52,119.44,119.52,12330.98972417523,92.2437,92.2823,92.2205,92.2823,12330.9897
2014-07-14 11:55:00,119.52,119.72,119.51,119.7,22498.6479177934,92.2823,92.4367,92.2745,92.4212,22498.6479
2014-07-14 12:00:00,119.67,119.73,119.64,119.73,2812.330989724175,92.3981,92.4444,92.3749,92.4444,2812.331
2014-07-14 12:05:00,119.73,119.79,119.72,119.77,4867.49594375338,92.4444,92.4907,92.4367,92.4753,4867.4959
2014-07-14 12:10:00,119.76,119.81,119.72,119.81,5083.829096809086,92.4676,92.5062,92.4367,92.5062,5083.8291
2014-07-14 12:15:00,119.81,119.88,119.81,119.87,3136.830719307734,92.5062,92.5602,92.5062,92.5525,3136.8307
2014-07-14 12:20:00,119.82,119.94,119.82,119.94,39697.13358572201,92.5139,92.6065,92.5139,92.6065,39697.1336
2014-07-14 12:25:00,119.94,120.0,119.92,120.0,3677.6636019469984,92.6065,92.6529,92.5911,92.6529,3677.6636
2014-07-14 12:30:00,120.0,120.04,119.99,120.04,2920.497566252028,92.6529,92.6838,92.6451,92.6838,2920.4976
2014-07-14 12:35:00,120.04,120.04,119.92,119.93,5732.828555976204,92.6838,92.6838,92.5911,92.5988,5732.8286
2014-07-14 12:40:00,119.94,120.03,119.94,120.03,9626.825310978908,92.6065,92.676,92.6065,92.676,9626.8253
2014-07-14 12:45:00,120.03,120.03,119.95,119.95,5408.328826392644,92.676,92.676,92.6143,92.6143,5408.3288
2014-07-14 12:50:00,119.95,120.03,119.95,119.99,6814.494321254732,92.6143,92.676,92.6143,92.6451,6814.4943
2014-07-14 12:55:00,120.02,120.07,120.0,120.06,4759.329367225527,92.6683,92.7069,92.6529,92.6992,4759.3294
2014-07-14 13:00:00,120.07,120.07,120.0,120.05,8653.32612222823,92.7069,92.7069,92.6529,92.6915,8653.3261
2014-07-14 13:05:00,120.07,120.07,120.0,120.06,5300.162249864791,92.7069,92.7069,92.6529,92.6992,5300.1622
2014-07-14 13:10:00,120.02,120.03,119.99,120.03,3028.664142779881,92.6683,92.676,92.6451,92.676,3028.6641
2014-07-14 13:15:00,120.0,120.01,119.92,119.92,6165.494862087615,92.6529,92.6606,92.5911,92.5911,6165.4949
2014-07-14 13:20:00,119.92,119.98,119.9,119.98,8869.659275283937,92.5911,92.6374,92.5757,92.6374,8869.6593
2014-07-14 13:25:00,119.96,120.0,119.94,119.99,5083.829096809086,92.622,92.6529,92.6065,92.6451,5083.8291
2014-07-14 13:30:00,119.97,120.0,119.95,119.95,4002.163331530557,92.6297,92.6529,92.6143,92.6143,4002.1633
2014-07-14 13:35:00,119.97,120.01,119.95,120.01,3353.16387236344,92.6297,92.6606,92.6143,92.6606,3353.1639
2014-07-14 13:40:00,119.99,120.01,119.93,119.98,9843.158464034614,92.6451,92.6606,92.5988,92.6374,9843.1585
2014-07-14 13:45:00,119.96,119.99,119.94,119.97,6057.328285559762,92.622,92.6451,92.6065,92.6297,6057.3283
2014-07-14 13:50:00,119.95,119.95,119.91,119.94,5516.495402920497,92.6143,92.6143,92.5834,92.6065,5516.4954
2014-07-14 13:55:00,119.95,119.97,119.94,119.94,6381.828015143321,92.6143,92.6297,92.6065,92.6065,6381.828
2014-07-14 14:00:00,119.94,119.98,119.91,119.95,6381.828015143321,92.6065,92.6374,92.5834,92.6143,6381.828
2014-07-14 14:05:00,119.95,120.03,119.95,120.03,9734.99188750676,92.6143,92.676,92.6143,92.676,9734.9919
2014-07-14 14:10:00,120.03,120.06,120.03,120.05,10600.324499729582,92.676,92.6992,92.676,92.6915,10600.3245
2014-07-14 14:15:00,120.06,120.06,120.02,120.06,7896.160086533261,92.6992,92.6992,92.6683,92.6992,7896.1601
2014-07-14 14:20:00,120.05,120.05,120.0,120.02,3353.16387236344,92.6915,92.6915,92.6529,92.6683,3353.1639
2014-07-14 14:25:00,120.03,120.06,120.01,120.04,8004.326663061114,92.676,92.6992,92.6606,92.6838,8004.3267
2014-07-14 14:30:00,120.01,120.02,119.97,120.0,5083.829096809086,92.6606,92.6683,92.6297,92.6529,5083.8291
2014-07-14 14:35:00,119.99,120.06,119.98,120.06,6165.494862087615,92.6451,92.6992,92.6374,92.6992,6165.4949
2014-07-14 14:40:00,120.06,120.06,120.0,120.0,6922.660897782585,92.6992,92.6992,92.6529,92.6529,6922.6609
2014-07-14 14:45:00,120.01,120.01,119.96,119.96,6706.327744726879,92.6606,92.6606,92.622,92.622,6706.3277
2014-07-14 14:50:00,119.96,119.99,119.91,119.92,4759.329367225527,92.622,92.6451,92.5834,92.5911,4759.3294
2014-07-14 14:55:00,119.91,119.96,119.91,119.96,5732.828555976204,92.5834,92.622,92.5834,92.622,5732.8286
2014-07-14 15:00:00,119.95,120.03,119.95,120.03,11032.990805840996,92.6143,92.676,92.6143,92.676,11032.9908
2014-07-14 15:05:00,120.02,120.03,120.0,120.02,6165.494862087615,92.6683,92.676,92.6529,92.6683,6165.4949
2014-07-14 15:10:00,120.02,120.04,119.9,119.9,6381.828015143321,92.6683,92.6838,92.5757,92.5757,6381.828
2014-07-14 15:15:00,119.89,119.9,119.81,119.81,7030.8274743104375,92.5679,92.5757,92.5062,92.5062,7030.8275
2014-07-14 15:20:00,119.8,119.81,119.76,119.76,9843.158464034614,92.4984,92.5062,92.4676,92.4676,9843.1585
2014-07-14 15:25:00,119.78,119.78,119.71,119.72,15575.987020010816,92.483,92.483,92.429,92.4367,15575.987
2014-07-14 15:30:00,119.72,119.82,119.71,119.8,16549.486208761493,92.4367,92.5139,92.429,92.4984,16549.4862
2014-07-14 15:35:00,119.81,119.84,119.8,119.84,12222.823147647376,92.5062,92.5293,92.4984,92.5293,12222.8231
2014-07-14 15:40:00,119.83,119.83,119.78,119.78,28015.14332071389,92.5216,92.5216,92.483,92.483,28015.1433
2014-07-14 15:45:00,119.78,119.83,119.75,119.82,26176.3115197404,92.483,92.5216,92.4598,92.5139,26176.3115
2014-07-14 15:50:00,119.83,119.85,119.79,119.85,24553.812871822607,92.5216,92.5371,92.4907,92.5371,24553.8129
2014-07-14 15:55:00,119.84,119.88,119.79,119.83,32125.47322877231,92.5293,92.5602,92.4907,92.5216,32125.4732
2014-07-15 09:30:00,120.17,120.54,120.09,120.49,28555.97620335316,92.7841,93.0698,92.7224,93.0312,28555.9762
2014-07-15 09:35:00,120.55,120.88,120.26,120.26,16765.819361817197,93.0775,93.3323,92.8536,92.8536,16765.8194
2014-07-15 09:40:00,120.26,120.72,120.23,120.39,19253.65062195781,92.8536,93.2088,92.8305,92.954,19253.6506
2014-07-15 09:45:00,120.37,120.49,120.34,120.34,9085.992428339645,92.9385,93.0312,92.9154,92.9154,9085.9924
2014-07-15 09:50:00,120.37,120.55,120.33,120.39,14277.98810167658,92.9385,93.0775,92.9077,92.954,14277.9881
2014-07-15 09:55:00,120.35,120.42,120.31,120.4,11032.990805840996,92.9231,92.9772,92.8922,92.9617,11032.9908
2014-07-15 10:00:00,120.43,120.56,120.31,120.31,11790.156841535963,92.9849,93.0852,92.8922,92.8922,11790.1568
2014-07-15 10:05:00,120.31,120.55,120.31,120.45,23904.813412655487,92.8922,93.0775,92.8922,93.0003,23904.8134
2014-07-15 10:10:00,120.44,120.51,120.3,120.3,14710.654407787992,92.9926,93.0466,92.8845,92.8845,14710.6544
2014-07-15 10:15:00,120.3,120.37,120.23,120.28,28231.47647376961,92.8845,92.9385,92.8305,92.8691,28231.4765
2014-07-15 10:20:00,120.27,120.35,120.24,120.28,18388.31800973499,92.8613,92.9231,92.8382,92.8691,18388.318
2014-07-15 10:25:00,120.27,120.29,120.2,120.23,8869.659275283937,92.8613,92.8768,92.8073,92.8305,8869.6593
2014-07-15 10:30:00,120.23,120.28,120.12,120.13,13520.82206598161,92.8305,92.8691,92.7455,92.7532,13520.8221
2014-07-15 10:35:00,120.12,120.24,120.02,120.04,11357.490535424551,92.7455,92.8382,92.6683,92.6838,11357.4905
2014-07-15 10:40:00,120.05,120.07,119.89,119.97,16441.31963223364,92.6915,92.7069,92.5679,92.6297,16441.3196
2014-07-15 10:45:00,119.94,119.99,119.8,119.81,37317.46890210925,92.6065,92.6451,92.4984,92.5062,37317.4689
2014-07-15 10:50:00,119.82,119.96,119.82,119.96,9518.658734451054,92.5139,92.622,92.5139,92.622,9518.6587
2014-07-15 10:55:00,119.95,119.97,119.91,119.92,5083.829096809086,92.6143,92.6297,92.5834,92.5911,5083.8291
2014-07-15 11:00:00,119.94,119.96,119.88,119.91,4218.496484586262,92.6065,92.622,92.5602,92.5834,4218.4965
2014-07-15 11:05:00,119.91,119.97,119.91,119.94,33856.13845321796,92.5834,92.6297,92.5834,92.6065,33856.1385
2014-07-15 11:10:00,119.94,120.0,119.94,119.96,56030.2866414278,92.6065,92.6529,92.6065,92.622,56030.2866
2014-07-15 11:15:00,119.98,120.09,119.94,120.08,17631.15197404002,92.6374,92.7224,92.6065,92.7146,17631.152
2014-07-15 11:20:00,120.04,120.04,119.95,120.03,1838.8318009734992,92.6838,92.6838,92.6143,92.676,1838.8318
2014-07-15 11:25:00,120.02,120.04,119.92,119.92,45538.128718226064,92.6683,92.6838,92.5911,92.5911,45538.1287
2014-07-15 11:30:00,119.88,119.9,119.69,119.69,5624.66197944835,92.5602,92.5757,92.4135,92.4135,5624.662
2014-07-15 11:35:00,119.72,119.8,119.72,119.8,13304.488912925906,92.4367,92.4984,92.4367,92.4984,13304.4889
2014-07-15 11:40:00,119.88,119.94,119.8,119.94,10924.824229313142,92.5602,92.6065,92.4984,92.6065,10924.8242
2014-07-15 11:45:00,119.93,119.98,119.86,119.95,14277.98810167658,92.5988,92.6374,92.5448,92.6143,14277.9881
2014-07-15 11:50:00,119.94,120.06,119.93,119.94,8004.326663061114,92.6065,92.6992,92.5988,92.6065,8004.3267
2014-07-15 11:55:00,119.92,119.94,119.68,119.7,15035.154137371552,92.5911,92.6065,92.4058,92.4212,15035.1541
2014-07-15 12:00:00,119.68,119.73,119.58,119.7,28988.64250946457,92.4058,92.4444,92.3286,92.4212,28988.6425
2014-07-15 12:05:00,119.7,119.87,119.67,119.81,8004.326663061114,92.4212,92.5525,92.3981,92.5062,8004.3267
2014-07-15 12:10:00,119.79,119.89,119.71,119.71,89670.09194159004,92.4907,92.5679,92.429,92.429,89670.0919
2014-07-15 12:15:00,119.7,119.86,119.7,119.83,195997.83666846945,92.4212,92.5448,92.4212,92.5216,195997.8367
2014-07-15 12:20:00,119.87,119.88,119.69,119.72,6165.494862087615,92.5525,92.5602,92.4135,92.4367,6165.4949
2014-07-15 12:25:00,119.7,119.79,119.63,119.63,21849.648458626285,92.4212,92.4907,92.3672,92.3672,21849.6485
2014-07-15 12:30:00,119.68,119.73,119.56,119.62,29096.809085992427,92.4058,92.4444,92.3131,92.3595,29096.8091
2014-07-15 12:35:00,119.61,119.75,119.51,119.75,8761.492698756085,92.3517,92.4598,92.2745,92.4598,8761.4927
2014-07-15 12:40:00,119.73,119.83,119.69,119.77,4218.496484586262,92.4444,92.5216,92.4135,92.4753,4218.4965
2014-07-15 12:45:00,119.77,119.8,119.7,119.8,4218.496484586262,92.4753,92.4984,92.4212,92.4984,4218.4965
2014-07-15 12:50:00,119.8,119.8,119.72,119.72,1622.4986479177933,92.4984,92.4984,92.4367,92.4367,1622.4986
2014-07-15 12:55:00,119.73,119.75,119.62,119.63,4434.8296376419685,92.4444,92.4598,92.3595,92.3672,4434.8296
2014-07-15 13:00:00,119.63,119.7,119.58,119.59,4975.662520281233,92.3672,92.4212,92.3286,92.3363,4975.6625
2014-07-15 13:05:00,119.59,119.76,119.58,119.73,7787.993510005408,92.3363,92.4676,92.3286,92.4444,7787.9935
2014-07-15 13:10:00,119.76,119.89,119.76,119.89,2595.997836668469,92.4676,92.5679,92.4676,92.5679,2595.9978
2014-07-15 13:15:00,119.98,119.98,119.87,119.92,5300.162249864791,92.6374,92.6374,92.5525,92.5911,5300.1622
2014-07-15 13:20:00,119.92,119.94,119.86,119.9,4002.163331530557,92.5911,92.6065,92.5448,92.5757,4002.1633
2014-07-15 13:25:00,119.9,119.9,119.82,119.83,2379.6646836127634,92.5757,92.5757,92.5139,92.5216,2379.6647
2014-07-15 13:30:00,119.86,119.86,119.82,119.85,2271.4981070849108,92.5448,92.5448,92.5139,92.5371,2271.4981
2014-07-15 13:35:00,119.85,120.05,119.85,119.96,9843.158464034614,92.5371,92.6915,92.5371,92.622,9843.1585
2014-07-15 13:40:00,119.94,120.05,119.9,120.05,1406.1654948620876,92.6065,92.6915,92.5757,92.6915,1406.1655
2014-07-15 13:45:00,120.03,120.09,119.96,120.07,4218.496484586262,92.676,92.7224,92.622,92.7069,4218.4965
2014-07-15 13:50:00,120.1,120.11,120.06,120.06,3677.6636019469984,92.7301,92.7378,92.6992,92.6992,3677.6636
2014-07-15 13:55:00,120.05,120.1,120.0,120.1,2812.330989724175,92.6915,92.7301,92.6529,92.7301,2812.331
2014-07-15 14:00:00,120.1,120.19,120.06,120.06,4975.662520281233,92.7301,92.7996,92.6992,92.6992,4975.6625
2014-07-15 14:05:00,120.05,120.06,119.91,119.94,10059.491617090318,92.6915,92.6992,92.5834,92.6065,10059.4916
2014-07-15 14:10:00,119.93,120.0,119.92,119.93,5732.828555976204,92.5988,92.6529,92.5911,92.5988,5732.8286
2014-07-15 14:15:00,119.94,120.04,119.94,119.99,8653.32612222823,92.6065,92.6838,92.6065,92.6451,8653.3261
2014-07-15 14:20:00,120.01,120.01,119.9,119.91,15684.153596538668,92.6606,92.6606,92.5757,92.5834,15684.1536
2014-07-15 14:25:00,119.9,119.97,119.88,119.94,6273.661438615468,92.5757,92.6297,92.5602,92.6065,6273.6614
2014-07-15 14:30:00,119.95,119.98,119.91,119.92,3028.664142779881,92.6143,92.6374,92.5834,92.5911,3028.6641
2014-07-15 14:35:00,119.89,119.98,119.89,119.94,7571.660356949702,92.5679,92.6374,92.5679,92.6065,7571.6604
2014-07-15 14:40:00,119.94,119.95,119.89,119.89,3785.830178474851,92.6065,92.6143,92.5679,92.5679,3785.8302
2014-07-15 14:45:00,119.9,119.94,119.86,119.86,4975.662520281233,92.5757,92.6065,92.5448,92.5448,4975.6625
2014-07-15 14:50:00,119.89,119.91,119.87,119.89,3028.664142779881,92.5679,92.5834,92.5525,92.5679,3028.6641
2014-07-15 14:55:00,119.92,120.02,119.9,119.99,7247.160627366144,92.5911,92.6683,92.5757,92.6451,7247.1606
2014-07-15 15:00:00,120.02,120.02,119.84,119.84,6598.161168199026,92.6683,92.6683,92.5293,92.5293,6598.1612
2014-07-15 15:05:00,119.84,119.84,119.7,119.76,3136.830719307734,92.5293,92.5293,92.4212,92.4676,3136.8307
2014-07-15 15:10:00,119.71,119.84,119.67,119.84,5083.829096809086,92.429,92.5293,92.3981,92.5293,5083.8291
2014-07-15 15:15:00,119.83,119.83,119.78,119.78,6922.660897782585,92.5216,92.5216,92.483,92.483,6922.6609
2014-07-15 15:20:00,119.8,119.82,119.72,119.74,11465.657111952409,92.4984,92.5139,92.4367,92.4521,11465.6571
2014-07-15 15:25:00,119.75,119.78,119.72,119.72,11141.157382368849,92.4598,92.483,92.4367,92.4367,11141.1574
2014-07-15 15:30:00,119.72,119.72,119.68,119.68,11032.990805840996,92.4367,92.4367,92.4058,92.4058,11032.9908
2014-07-15 15:35:00,119.67,119.68,119.63,119.64,23796.646836127635,92.3981,92.4058,92.3672,92.3749,23796.6468
2014-07-15 15:40:00,119.64,119.66,119.6,119.65,48783.12601406165,92.3749,92.3904,92.344,92.3826,48783.126
2014-07-15 15:45:00,119.67,119.75,119.66,119.74,39697.13358572201,92.3981,92.4598,92.3904,92.4521,39697.1336
2014-07-15 15:50:00,119.74,119.76,119.69,119.75,30070.308274743104,92.4521,92.4676,92.4135,92.4598,30070.3083
2014-07-15 15:55:00,119.76,119.85,119.75,119.82,49756.62520281233,92.4676,92.5371,92.4598,92.5139,49756.6252
2014-07-16 09:30:00,120.18,120.33,120.03,120.17,25527.312060573284,92.7918,92.9077,92.676,92.7841,25527.3121
2014-07-16 09:35:00,120.19,120.54,120.1,120.24,20551.64954029205,92.7996,93.0698,92.7301,92.8382,20551.6495
2014-07-16 09:40:00,120.26,120.43,120.09,120.21,7030.8274743104375,92.8536,92.9849,92.7224,92.815,7030.8275
2014-07-16 09:45:00,120.18,120.35,120.17,120.18,21092.48242293132,92.7918,92.9231,92.7841,92.7918,21092.4824
2014-07-16 09:50:00,120.18,120.28,120.18,120.18,5949.161709031909,92.7918,92.8691,92.7918,92.7918,5949.1617
2014-07-16 09:55:00,120.23,120.26,120.18,120.18,2163.3315305570577,92.8305,92.8536,92.7918,92.7918,2163.3315
2014-07-16 10:00:00,120.28,120.35,120.12,120.12,14602.48783126014,92.8691,92.9231,92.7455,92.7455,14602.4878
2014-07-16 10:05:00,120.13,120.34,120.13,120.32,5083.829096809086,92.7532,92.9154,92.7532,92.8999,5083.8291
2014-07-16 10:10:00,120.31,120.41,120.22,120.22,13088.1557598702,92.8922,92.9694,92.8227,92.8227,13088.1558
2014-07-16 10:15:00,120.24,120.31,120.13,120.31,4326.663061114115,92.8382,92.8922,92.7532,92.8922,4326.6631
2014-07-16 10:20:00,120.25,120.25,120.1,120.15,6706.327744726879,92.8459,92.8459,92.7301,92.7687,6706.3277
2014-07-16 10:25:00,120.12,120.19,120.1,120.15,2920.497566252028,92.7455,92.7996,92.7301,92.7687,2920.4976
2014-07-16 10:30:00,120.19,120.22,120.11,120.19,7030.8274743104375,92.7996,92.8227,92.7378,92.7996,7030.8275
2014-07-16 10:35:00,120.18,120.2,120.12,120.17,14169.821525148727,92.7918,92.8073,92.7455,92.7841,14169.8215
2014-07-16 10:40:00,120.19,120.23,120.13,120.19,6598.161168199026,92.7996,92.8305,92.7532,92.7996,6598.1612
2014-07-16 10:45:00,120.17,120.18,119.84,119.94,17090.319091400757,92.7841,92.7918,92.5293,92.6065,17090.3191
2014-07-16 10:50:00,119.96,119.98,119.89,119.94,2920.497566252028,92.622,92.6374,92.5679,92.6065,2920.4976
2014-07-16 10:55:00,119.91,119.98,119.85,119.85,4867.49594375338,92.5834,92.6374,92.5371,92.5371,4867.4959
2014-07-16 11:00:00,119.85,119.93,119.77,119.85,9626.825310978908,92.5371,92.5988,92.4753,92.5371,9626.8253
2014-07-16 11:05:00,119.87,120.07,119.86,120.04,3893.996755002704,92.5525,92.7069,92.5448,92.6838,3893.9968
2014-07-16 11:10:00,119.98,120.07,119.97,120.0,4975.662520281233,92.6374,92.7069,92.6297,92.6529,4975.6625
2014-07-16 11:15:00,120.01,120.09,119.95,119.95,2379.6646836127634,92.6606,92.7224,92.6143,92.6143,2379.6647
2014-07-16 11:20:00,119.94,119.94,119.82,119.87,5191.995673336939,92.6065,92.6065,92.5139,92.5525,5191.9957
2014-07-16 11:25:00,119.85,119.86,119.77,119.8,3353.16387236344,92.5371,92.5448,92.4753,92.4984,3353.1639
2014-07-16 11:30:00,119.82,119.82,119.7,119.71,7787.993510005408,92.5139,92.5139,92.4212,92.429,7787.9935
2014-07-16 11:35:00,119.7,119.71,119.49,119.49,35478.63710113575,92.4212,92.429,92.2591,92.2591,35478.6371
2014-07-16 11:40:00,119.49,119.63,119.49,119.55,6598.161168199026,92.2591,92.3672,92.2591,92.3054,6598.1612
2014-07-16 11:45:00,119.54,119.54,119.49,119.49,5949.161709031909,92.2977,92.2977,92.2591,92.2591,5949.1617
2014-07-16 11:50:00,119.54,119.64,119.52,119.61,3785.830178474851,92.2977,92.3749,92.2823,92.3517,3785.8302
2014-07-16 11:55:00,119.61,119.69,119.61,119.69,2595.997836668469,92.3517,92.4135,92.3517,92.4135,2595.9978
2014-07-16 12:00:00,119.69,119.82,119.68,119.82,11681.990265008111,92.4135,92.5139,92.4058,92.5139,11681.9903
2014-07-16 12:05:00,119.81,119.89,119.78,119.89,5624.66197944835,92.5062,92.5679,92.483,92.5679,5624.662
2014-07-16 12:10:00,119.87,119.92,119.83,119.9,6273.661438615468,92.5525,92.5911,92.5216,92.5757,6273.6614
2014-07-16 12:15:00,119.93,119.98,119.92,119.98,5300.162249864791,92.5988,92.6374,92.5911,92.6374,5300.1622
2014-07-16 12:20:00,119.94,119.98,119.9,119.93,7571.660356949702,92.6065,92.6374,92.5757,92.5988,7571.6604
2014-07-16 12:25:00,119.9,119.94,119.89,119.92,3028.664142779881,92.5757,92.6065,92.5679,92.5911,3028.6641
2014-07-16 12:30:00,119.92,119.97,119.9,119.97,4434.8296376419685,92.5911,92.6297,92.5757,92.6297,4434.8296
2014-07-16 12:35:00,119.94,119.94,119.89,119.93,4326.663061114115,92.6065,92.6065,92.5679,92.5988,4326.6631
2014-07-16 12:40:00,119.89,119.94,119.77,119.81,22931.31422390481,92.5679,92.6065,92.4753,92.5062,22931.3142
2014-07-16 12:45:00,119.8,119.87,119.8,119.82,2271.4981070849108,92.4984,92.5525,92.4984,92.5139,2271.4981
2014-07-16 12:50:00,119.87,119.92,119.85,119.91,3677.6636019469984,92.5525,92.5911,92.5371,92.5834,3677.6636
2014-07-16 12:55:00,119.89,119.96,119.88,119.94,4110.32990805841,92.5679,92.622,92.5602,92.6065,4110.3299
2014-07-16 13:00:00,119.94,119.98,119.86,119.86,3461.3304488912927,92.6065,92.6374,92.5448,92.5448,3461.3304
2014-07-16 13:05:00,119.85,119.85,119.81,119.82,1081.6657652785289,92.5371,92.5371,92.5062,92.5139,1081.6658
2014-07-16 13:10:00,119.82,119.87,119.82,119.87,4002.163331530557,92.5139,92.5525,92.5139,92.5525,4002.1633
2014-07-16 13:15:00,119.84,119.88,119.82,119.84,3136.830719307734,92.5293,92.5602,92.5139,92.5293,3136.8307
2014-07-16 13:20:00,119.83,119.83,119.73,119.73,2812.330989724175,92.5216,92.5216,92.4444,92.4444,2812.331
2014-07-16 13:25:00,119.75,119.85,119.75,119.83,7679.826933477555,92.4598,92.5371,92.4598,92.5216,7679.8269
2014-07-16 13:30:00,119.83,119.9,119.83,119.9,4434.8296376419685,92.5216,92.5757,92.5216,92.5757,4434.8296
2014-07-16 13:35:00,119.89,119.9,119.81,119.82,16765.819361817197,92.5679,92.5757,92.5062,92.5139,16765.8194
2014-07-16 13:40:00,119.84,119.91,119.83,119.91,1189.8323418063817,92.5293,92.5834,92.5216,92.5834,1189.8323
2014-07-16 13:45:00,119.93,120.01,119.91,119.95,3569.4970254191453,92.5988,92.6606,92.5834,92.6143,3569.497
2014-07-16 13:50:00,119.94,119.94,119.9,119.94,4218.496484586262,92.6065,92.6065,92.5757,92.6065,4218.4965
2014-07-16 13:55:00,119.93,120.01,119.93,120.01,6381.828015143321,92.5988,92.6606,92.5988,92.6606,6381.828
2014-07-16 14:00:00,120.0,120.06,119.99,120.06,2812.330989724175,92.6529,92.6992,92.6451,92.6992,2812.331
2014-07-16 14:05:00,120.06,120.1,120.05,120.08,5300.162249864791,92.6992,92.7301,92.6915,92.7146,5300.1622
2014-07-16 14:10:00,120.07,120.15,120.06,120.06,11898.323418063816,92.7069,92.7687,92.6992,92.6992,11898.3234
2014-07-16 14:15:00,120.07,120.11,120.07,120.11,1730.6652244456463,92.7069,92.7378,92.7069,92.7378,1730.6652
2014-07-16 14:20:00,120.09,120.12,120.08,120.12,4867.49594375338,92.7224,92.7455,92.7146,92.7455,4867.4959
2014-07-16 14:25:00,120.14,120.14,120.08,120.08,6057.328285559762,92.761,92.761,92.7146,92.7146,6057.3283
2014-07-16 14:30:00,120.08,120.11,120.02,120.02,8328.826392644673,92.7146,92.7378,92.6683,92.6683,8328.8264
2014-07-16 14:35:00,120.05,120.08,119.89,119.89,6814.494321254732,92.6915,92.7146,92.5679,92.5679,6814.4943
2014-07-16 14:40:00,119.88,119.94,119.88,119.93,2812.330989724175,92.5602,92.6065,92.5602,92.5988,2812.331
2014-07-16 14:45:00,119.91,119.99,119.88,119.96,12439.156300703082,92.5834,92.6451,92.5602,92.622,12439.1563
2014-07-16 14:50:00,119.94,119.96,119.89,119.92,8004.326663061114,92.6065,92.622,92.5679,92.5911,8004.3267
2014-07-16 14:55:00,119.93,119.94,119.85,119.85,8436.992969172525,92.5988,92.6065,92.5371,92.5371,8436.993
2014-07-16 15:00:00,119.85,119.86,119.79,119.82,4542.9962141698215,92.5371,92.5448,92.4907,92.5139,4542.9962
2014-07-16 15:05:00,119.82,119.87,119.82,119.85,7463.49378042185,92.5139,92.5525,92.5139,92.5371,7463.4938
2014-07-16 15:10:00,119.89,119.89,119.85,119.89,9194.159004867495,92.5679,92.5679,92.5371,92.5679,9194.159
2014-07-16 15:15:00,119.89,119.93,119.87,119.88,9626.825310978908,92.5679,92.5988,92.5525,92.5602,9626.8253
2014-07-16 15:20:00,119.89,119.94,119.87,119.91,6922.660897782585,92.5679,92.6065,92.5525,92.5834,6922.6609
2014-07-16 15:25:00,119.92,120.02,119.91,120.01,4867.49594375338,92.5911,92.6683,92.5834,92.6606,4867.4959
2014-07-16 15:30:00,120.04,120.04,119.94,119.94,10059.491617090318,92.6838,92.6838,92.6065,92.6065,10059.4916
2014-07-16 15:35:00,119.94,119.98,119.88,119.89,11141.157382368849,92.6065,92.6374,92.5602,92.5679,11141.1574
2014-07-16 15:40:00,119.88,119.94,119.86,119.91,15143.320713899404,92.5602,92.6065,92.5448,92.5834,15143.3207
2014-07-16 15:45:00,119.92,119.94,119.86,119.89,23147.64737696052,92.5911,92.6065,92.5448,92.5679,23147.6474
2014-07-16 15:50:00,119.89,120.0,119.89,119.96,24878.312601406164,92.5679,92.6529,92.5679,92.622,24878.3126
2014-07-16 15:55:00,119.98,120.0,119.95,119.99,40670.63277447269,92.6374,92.6529,92.6143,92.6451,40670.6328
2014-07-17 09:30:00,119.61,119.93,119.43,119.83,19361.817198485667,92.3517,92.5988,92.2128,92.5216,19361.8172
2014-07-17 09:35:00,119.81,120.0,119.81,119.82,7571.660356949702,92.5062,92.6529,92.5062,92.5139,7571.6604
2014-07-17 09:40:00,119.79,119.8,119.61,119.61,4867.49594375338,92.4907,92.4984,92.3517,92.3517,4867.4959
2014-07-17 09:45:00,119.61,119.61,119.42,119.42,8004.326663061114,92.3517,92.3517,92.205,92.205,8004.3267
2014-07-17 09:50:00,119.45,119.7,119.45,119.7,1838.8318009734992,92.2282,92.4212,92.2282,92.4212,1838.8318
2014-07-17 09:55:00,119.7,119.77,119.62,119.62,6814.494321254732,92.4212,92.4753,92.3595,92.3595,6814.4943
2014-07-17 10:00:00,119.66,119.7,119.44,119.46,6814.494321254732,92.3904,92.4212,92.2205,92.2359,6814.4943
2014-07-17 10:05:00,119.45,119.65,119.45,119.59,6598.161168199026,92.2282,92.3826,92.2282,92.3363,6598.1612
2014-07-17 10:10:00,119.59,119.59,119.47,119.55,5191.995673336939,92.3363,92.3363,92.2437,92.3054,5191.9957
2014-07-17 10:15:00,119.56,119.59,119.43,119.46,46403.46133044889,92.3131,92.3363,92.2128,92.2359,46403.4613
2014-07-17 10:20:00,119.46,119.85,119.45,119.84,35370.470524607896,92.2359,92.5371,92.2282,92.5293,35370.4705
2014-07-17 10:25:00,119.82,119.99,119.82,119.99,6273.661438615468,92.5139,92.6451,92.5139,92.6451,6273.6614
2014-07-17 10:30:00,120.0,120.05,119.94,120.0,6165.494862087615,92.6529,92.6915,92.6065,92.6529,6165.4949
2014-07-17 10:35:00,119.92,120.02,119.92,119.94,5516.495402920497,92.5911,92.6683,92.5911,92.6065,5516.4954
2014-07-17 10:40:00,119.94,119.94,119.88,119.92,2055.164954029205,92.6065,92.6065,92.5602,92.5911,2055.165
2014-07-17 10:45:00,119.93,119.93,119.81,119.83,3244.9972958355866,92.5988,92.5988,92.5062,92.5216,3244.9973
2014-07-17 10:50:00,119.88,119.98,119.88,119.93,3461.3304488912927,92.5602,92.6374,92.5602,92.5988,3461.3304
2014-07-17 10:55:00,119.9,120.0,119.83,119.94,3569.4970254191453,92.5757,92.6529,92.5216,92.6065,3569.497
2014-07-17 11:00:00,119.94,120.02,119.92,119.94,5083.829096809086,92.6065,92.6683,92.5911,92.6065,5083.8291
2014-07-17 11:05:00,119.94,119.94,119.85,119.86,2271.4981070849108,92.6065,92.6065,92.5371,92.5448,2271.4981
2014-07-17 11:10:00,119.86,119.9,119.83,119.86,14494.321254732287,92.5448,92.5757,92.5216,92.5448,14494.3213
2014-07-17 11:15:00,119.84,119.91,119.73,119.86,7355.327203893997,92.5293,92.5834,92.4444,92.5448,7355.3272
2014-07-17 11:20:00,119.84,119.84,119.65,119.65,3677.6636019469984,92.5293,92.5293,92.3826,92.3826,3677.6636
2014-07-17 11:25:00,119.61,119.69,119.43,119.43,5516.495402920497,92.3517,92.4135,92.2128,92.2128,5516.4954
2014-07-17 11:30:00,119.37,119.46,119.3,119.45,8545.159545700379,92.1664,92.2359,92.1124,92.2282,8545.1595
2014-07-17 11:35:00,119.45,119.59,119.43,119.54,6381.828015143321,92.2282,92.3363,92.2128,92.2977,6381.828
2014-07-17 11:40:00,119.57,119.63,119.54,119.54,2163.3315305570577,92.3209,92.3672,92.2977,92.2977,2163.3315
2014-07-17 11:45:00,119.54,119.54,119.34,119.38,20010.816657652784,92.2977,92.2977,92.1433,92.1742,20010.8167
2014-07-17 11:50:00,119.38,119.57,119.37,119.49,4110.32990805841,92.1742,92.3209,92.1664,92.2591,4110.3299
2014-07-17 11:55:00,119.54,119.57,119.39,119.41,3028.664142779881,92.2977,92.3209,92.1819,92.1973,3028.6641
2014-07-17 12:00:00,119.39,119.43,119.11,119.25,10275.824770146024,92.1819,92.2128,91.9657,92.0738,10275.8248
2014-07-17 12:05:00,119.21,119.26,119.13,119.18,6922.660897782585,92.0429,92.0815,91.9811,92.0197,6922.6609
2014-07-17 12:10:00,119.16,119.25,119.16,119.22,3353.16387236344,92.0043,92.0738,92.0043,92.0506,3353.1639
2014-07-17 12:15:00,119.26,119.28,119.18,119.21,7463.49378042185,92.0815,92.097,92.0197,92.0429,7463.4938
2014-07-17 12:20:00,119.19,119.21,119.13,119.14,3028.664142779881,92.0275,92.0429,91.9811,91.9889,3028.6641
2014-07-17 12:25:00,119.21,119.38,119.21,119.34,2920.497566252028,92.0429,92.1742,92.0429,92.1433,2920.4976
2014-07-17 12:30:00,119.34,119.41,119.31,119.38,2487.8312601406165,92.1433,92.1973,92.1201,92.1742,2487.8313
2014-07-17 12:35:00,119.41,119.53,119.41,119.46,3677.6636019469984,92.1973,92.29,92.1973,92.2359,3677.6636
2014-07-17 12:40:00,119.45,119.68,119.44,119.68,12439.156300703082,92.2282,92.4058,92.2205,92.4058,12439.1563
2014-07-17 12:45:00,119.64,119.68,119.61,119.65,6706.327744726879,92.3749,92.4058,92.3517,92.3826,6706.3277
2014-07-17 12:50:00,119.65,119.68,119.59,119.65,22714.981070849102,92.3826,92.4058,92.3363,92.3826,22714.9811
2014-07-17 12:55:00,119.63,119.66,119.57,119.6,21633.315305570577,92.3672,92.3904,92.3209,92.344,21633.3153
2014-07-17 13:00:00,119.62,119.65,119.59,119.6,7896.160086533261,92.3595,92.3826,92.3363,92.344,7896.1601
2014-07-17 13:05:00,119.61,119.67,119.61,119.62,46944.29421308816,92.3517,92.3981,92.3517,92.3595,46944.2942
2014-07-17 13:10:00,119.63,119.68,119.61,119.65,24986.47917793402,92.3672,92.4058,92.3517,92.3826,24986.4792
2014-07-17 13:15:00,119.65,119.65,119.61,119.62,973.499188750676,92.3826,92.3826,92.3517,92.3595,973.4992
2014-07-17 13:20:00,119.6,119.6,119.43,119.45,5624.66197944835,92.344,92.344,92.2128,92.2282,5624.662
2014-07-17 13:25:00,119.47,119.54,119.46,119.5,2379.6646836127634,92.2437,92.2977,92.2359,92.2668,2379.6647
2014-07-17 13:30:00,119.54,119.67,119.54,119.59,73877.77176852353,92.2977,92.3981,92.2977,92.3363,73877.7718
2014-07-17 13:35:00,119.57,119.58,119.38,119.38,5732.828555976204,92.3209,92.3286,92.1742,92.1742,5732.8286
2014-07-17 13:40:00,119.38,119.51,119.38,119.45,7247.160627366144,92.1742,92.2745,92.1742,92.2282,7247.1606
2014-07-17 13:45:00,119.48,119.64,119.48,119.59,10816.657652785289,92.2514,92.3749,92.2514,92.3363,10816.6577
2014-07-17 13:50:00,119.61,119.67,119.61,119.62,6706.327744726879,92.3517,92.3981,92.3517,92.3595,6706.3277
2014-07-17 13:55:00,119.64,119.75,119.58,119.67,9085.992428339645,92.3749,92.4598,92.3286,92.3981,9085.9924
2014-07-17 14:00:00,119.66,119.68,119.54,119.54,7247.160627366144,92.3904,92.4058,92.2977,92.2977,7247.1606
2014-07-17 14:05:00,119.55,119.6,119.53,119.53,5840.995132504056,92.3054,92.344,92.29,92.29,5840.9951
2014-07-17 14:10:00,119.55,119.7,119.52,119.7,3785.830178474851,92.3054,92.4212,92.2823,92.4212,3785.8302
2014-07-17 14:15:00,119.67,119.81,119.66,119.67,6057.328285559762,92.3981,92.5062,92.3904,92.3981,6057.3283
2014-07-17 14:20:00,119.67,119.67,119.57,119.59,5516.495402920497,92.3981,92.3981,92.3209,92.3363,5516.4954
2014-07-17 14:25:00,119.58,119.6,119.49,119.6,10600.324499729582,92.3286,92.344,92.2591,92.344,10600.3245
2014-07-17 14:30:00,119.68,119.75,119.61,119.75,5300.162249864791,92.4058,92.4598,92.3517,92.4598,5300.1622
2014-07-17 14:35:00,119.71,119.74,119.67,119.7,4002.163331530557,92.429,92.4521,92.3981,92.4212,4002.1633
2014-07-17 14:40:00,119.77,119.84,119.74,119.84,5949.161709031909,92.4753,92.5293,92.4521,92.5293,5949.1617
2014-07-17 14:45:00,119.83,119.83,119.7,119.71,6814.494321254732,92.5216,92.5216,92.4212,92.429,6814.4943
2014-07-17 14:50:00,119.69,119.69,119.64,119.66,3353.16387236344,92.4135,92.4135,92.3749,92.3904,3353.1639
2014-07-17 14:55:00,119.66,119.79,119.64,119.7,4759.329367225527,92.3904,92.4907,92.3749,92.4212,4759.3294
2014-07-17 15:00:00,119.7,119.7,119.59,119.59,5949.161709031909,92.4212,92.4212,92.3363,92.3363,5949.1617
2014-07-17 15:05:00,119.59,119.62,119.53,119.57,4759.329367225527,92.3363,92.3595,92.29,92.3209,4759.3294
2014-07-17 15:10:00,119.58,119.63,119.46,119.5,8112.493239588966,92.3286,92.3672,92.2359,92.2668,8112.4932
2014-07-17 15:15:00,119.48,119.49,119.13,119.13,9085.992428339645,92.2514,92.2591,91.9811,91.9811,9085.9924
2014-07-17 15:20:00,119.17,119.33,119.17,119.24,12330.98972417523,92.012,92.1356,92.012,92.0661,12330.9897
2014-07-17 15:25:00,119.25,119.26,119.13,119.16,12330.98972417523,92.0738,92.0815,91.9811,92.0043,12330.9897
2014-07-17 15:30:00,119.14,119.17,118.99,119.01,20010.816657652784,91.9889,92.012,91.873,91.8885,20010.8167
2014-07-17 15:35:00,119.02,119.08,118.98,119.03,23363.980530016222,91.8962,91.9425,91.8653,91.9039,23363.9805
2014-07-17 15:40:00,119.06,119.07,118.92,118.96,20443.4829637642,91.9271,91.9348,91.819,91.8499,20443.483
2014-07-17 15:45:00,118.95,119.04,118.81,119.04,23904.813412655487,91.8422,91.9116,91.7341,91.9116,23904.8134
2014-07-17 15:50:00,119.05,119.07,118.96,119.03,29962.14169821525,91.9194,91.9348,91.8499,91.9039,29962.1417
2014-07-17 15:55:00,119.0,119.16,118.96,119.05,53866.95511087074,91.8808,92.0043,91.8499,91.9194,53866.9551
2014-07-18 09:30:00,119.45,119.73,119.29,119.31,73985.93834505137,92.2282,92.4444,92.1047,92.1201,73985.9383
2014-07-18 09:35:00,119.31,119.35,119.12,119.15,7896.160086533261,92.1201,92.151,91.9734,91.9966,7896.1601
2014-07-18 09:40:00,119.15,119.16,118.84,119.01,11357.490535424551,91.9966,92.0043,91.7572,91.8885,11357.4905
2014-07-18 09:45:00,118.93,118.96,118.68,118.77,20551.64954029205,91.8267,91.8499,91.6337,91.7032,20551.6495
2014-07-18 09:50:00,118.7,118.92,118.7,118.84,8004.326663061114,91.6491,91.819,91.6491,91.7572,8004.3267
2014-07-18 09:55:00,118.84,119.09,118.84,119.05,7247.160627366144,91.7572,91.9502,91.7572,91.9194,7247.1606
2014-07-18 10:00:00,119.08,119.11,118.99,119.05,2487.8312601406165,91.9425,91.9657,91.873,91.9194,2487.8313
2014-07-18 10:05:00,119.0,119.06,118.99,119.03,9951.325040562466,91.8808,91.9271,91.873,91.9039,9951.325
2014-07-18 10:10:00,119.08,119.15,118.82,118.91,12439.156300703082,91.9425,91.9966,91.7418,91.8113,12439.1563
2014-07-18 10:15:00,118.91,118.91,118.67,118.77,9951.325040562466,91.8113,91.8113,91.626,91.7032,9951.325
2014-07-18 10:20:00,118.81,118.88,118.77,118.77,4759.329367225527,91.7341,91.7881,91.7032,91.7032,4759.3294
2014-07-18 10:25:00,118.73,118.94,118.73,118.94,4759.329367225527,91.6723,91.8344,91.6723,91.8344,4759.3294
2014-07-18 10:30:00,119.02,119.08,118.94,119.02,6273.661438615468,91.8962,91.9425,91.8344,91.8962,6273.6614
2014-07-18 10:35:00,119.02,119.02,118.91,118.93,12871.822606814494,91.8962,91.8962,91.8113,91.8267,12871.8226
2014-07-18 10:40:00,118.93,118.99,118.87,118.97,13304.488912925906,91.8267,91.873,91.7804,91.8576,13304.4889
2014-07-18 10:45:00,118.94,119.01,118.92,119.01,5408.328826392644,91.8344,91.8885,91.819,91.8885,5408.3288
2014-07-18 10:50:00,119.08,119.28,119.03,119.25,5408.328826392644,91.9425,92.097,91.9039,92.0738,5408.3288
2014-07-18 10:55:00,119.32,119.45,119.28,119.45,3244.9972958355866,92.1278,92.2282,92.097,92.2282,3244.9973
2014-07-18 11:00:00,119.43,119.6,119.41,119.57,12439.156300703082,92.2128,92.344,92.1973,92.3209,12439.1563
2014-07-18 11:05:00,119.6,119.6,119.43,119.47,21416.98215251488,92.344,92.344,92.2128,92.2437,21416.9822
2014-07-18 11:10:00,119.47,119.56,119.47,119.47,15143.320713899404,92.2437,92.3131,92.2437,92.2437,15143.3207
2014-07-18 11:15:00,119.47,119.55,119.45,119.46,2704.164413196322,92.2437,92.3054,92.2282,92.2359,2704.1644
2014-07-18 11:20:00,119.5,119.52,119.43,119.43,4434.8296376419685,92.2668,92.2823,92.2128,92.2128,4434.8296
2014-07-18 11:25:00,119.41,119.45,119.39,119.39,3028.664142779881,92.1973,92.2282,92.1819,92.1819,3028.6641
2014-07-18 11:30:00,119.37,119.45,119.37,119.41,2055.164954029205,92.1664,92.2282,92.1664,92.1973,2055.165
2014-07-18 11:35:00,119.45,119.68,119.44,119.68,6598.161168199026,92.2282,92.4058,92.2205,92.4058,6598.1612
2014-07-18 11:40:00,119.65,119.72,119.65,119.72,5083.829096809086,92.3826,92.4367,92.3826,92.4367,5083.8291
2014-07-18 11:45:00,119.7,119.8,119.7,119.75,2055.164954029205,92.4212,92.4984,92.4212,92.4598,2055.165
2014-07-18 11:50:00,119.74,119.78,119.72,119.72,5516.495402920497,92.4521,92.483,92.4367,92.4367,5516.4954
2014-07-18 11:55:00,119.72,119.72,119.67,119.7,5732.828555976204,92.4367,92.4367,92.3981,92.4212,5732.8286
2014-07-18 12:00:00,119.7,119.75,119.7,119.72,4434.8296376419685,92.4212,92.4598,92.4212,92.4367,4434.8296
2014-07-18 12:05:00,119.75,119.81,119.72,119.8,3244.9972958355866,92.4598,92.5062,92.4367,92.4984,3244.9973
2014-07-18 12:10:00,119.76,119.82,119.73,119.77,4326.663061114115,92.4676,92.5139,92.4444,92.4753,4326.6631
2014-07-18 12:15:00,119.76,119.9,119.73,119.89,14926.9875608437,92.4676,92.5757,92.4444,92.5679,14926.9876
2014-07-18 12:20:00,119.87,119.93,119.84,119.91,2704.164413196322,92.5525,92.5988,92.5293,92.5834,2704.1644
2014-07-18 12:25:00,119.94,120.06,119.94,119.94,17198.48566792861,92.6065,92.6992,92.6065,92.6065,17198.4857
2014-07-18 12:30:00,120.0,120.1,119.93,120.05,12547.322877230936,92.6529,92.7301,92.5988,92.6915,12547.3229
2014-07-18 12:35:00,120.04,120.16,120.04,120.06,14602.48783126014,92.6838,92.7764,92.6838,92.6992,14602.4878
2014-07-18 12:40:00,120.07,120.1,120.01,120.01,1514.3320713899404,92.7069,92.7301,92.6606,92.6606,1514.3321
2014-07-18 12:45:00,120.05,120.18,120.01,120.18,21200.648999459165,92.6915,92.7918,92.6606,92.7918,21200.649
2014-07-18 12:50:00,120.18,120.2,120.13,120.13,4218.496484586262,92.7918,92.8073,92.7532,92.7532,4218.4965
2014-07-18 12:55:00,120.13,120.15,120.05,120.05,3353.16387236344,92.7532,92.7687,92.6915,92.6915,3353.1639
2014-07-18 13:00:00,120.06,120.06,119.79,119.81,6273.661438615468,92.6992,92.6992,92.4907,92.5062,6273.6614
2014-07-18 13:05:00,119.77,119.81,119.73,119.73,3785.830178474851,92.4753,92.5062,92.4444,92.4444,3785.8302
2014-07-18 13:10:00,119.7,119.74,119.59,119.6,4110.32990805841,92.4212,92.4521,92.3363,92.344,4110.3299
2014-07-18 13:15:00,119.63,119.66,119.57,119.61,2812.330989724175,92.3672,92.3904,92.3209,92.3517,2812.331
2014-07-18 13:20:00,119.66,119.73,119.66,119.7,2271.4981070849108,92.3904,92.4444,92.3904,92.4212,2271.4981
2014-07-18 13:25:00,119.64,119.66,119.57,119.57,1838.8318009734992,92.3749,92.3904,92.3209,92.3209,1838.8318
2014-07-18 13:30:00,119.62,119.75,119.6,119.75,4542.9962141698215,92.3595,92.4598,92.344,92.4598,4542.9962
2014-07-18 13:35:00,119.75,119.84,119.74,119.84,1189.8323418063817,92.4598,92.5293,92.4521,92.5293,1189.8323
2014-07-18 13:40:00,119.85,120.0,119.85,120.0,9302.32558139535,92.5371,92.6529,92.5371,92.6529,9302.3256
2014-07-18 13:45:00,120.0,120.06,119.98,120.06,2920.497566252028,92.6529,92.6992,92.6374,92.6992,2920.4976
2014-07-18 13:50:00,120.06,120.08,119.98,120.0,6381.828015143321,92.6992,92.7146,92.6374,92.6529,6381.828
2014-07-18 13:55:00,120.0,120.04,119.93,119.95,7787.993510005408,92.6529,92.6838,92.5988,92.6143,7787.9935
2014-07-18 14:00:00,119.95,119.96,119.89,119.94,9410.4921579232,92.6143,92.622,92.5679,92.6065,9410.4922
2014-07-18 14:05:00,119.94,120.01,119.94,119.95,10492.15792320173,92.6065,92.6606,92.6065,92.6143,10492.1579
2014-07-18 14:10:00,119.95,120.03,119.95,120.03,6273.661438615468,92.6143,92.676,92.6143,92.676,6273.6614
2014-07-18 14:15:00,120.0,120.08,119.95,120.06,6489.994591671173,92.6529,92.7146,92.6143,92.6992,6489.9946
2014-07-18 14:20:00,120.08,120.22,120.08,120.19,9302.32558139535,92.7146,92.8227,92.7146,92.7996,9302.3256
2014-07-18 14:25:00,120.19,120.22,120.14,120.22,2920.497566252028,92.7996,92.8227,92.761,92.8227,2920.4976
2014-07-18 14:30:00,120.21,120.27,120.2,120.26,12439.156300703082,92.815,92.8613,92.8073,92.8536,12439.1563
2014-07-18 14:35:00,120.23,120.33,120.23,120.31,45862.62844780963,92.8305,92.9077,92.8305,92.8922,45862.6284
2014-07-18 14:40:00,120.28,120.31,120.28,120.28,10275.824770146024,92.8691,92.8922,92.8691,92.8691,10275.8248
2014-07-18 14:45:00,120.29,120.31,120.28,120.29,973.499188750676,92.8768,92.8922,92.8691,92.8768,973.4992
2014-07-18 14:50:00,120.29,120.31,120.23,120.23,8653.32612222823,92.8768,92.8922,92.8305,92.8305,8653.3261
2014-07-18 14:55:00,120.22,120.22,120.08,120.18,13953.488372093025,92.8227,92.8227,92.7146,92.7918,13953.4884
2014-07-18 15:00:00,120.16,120.18,120.08,120.14,7463.49378042185,92.7764,92.7918,92.7146,92.761,7463.4938
2014-07-18 15:05:00,120.14,120.25,120.14,120.23,4110.32990805841,92.761,92.8459,92.761,92.8305,4110.3299
2014-07-18 15:10:00,120.18,120.19,120.11,120.11,3244.9972958355866,92.7918,92.7996,92.7378,92.7378,3244.9973
2014-07-18 15:15:00,120.11,120.18,120.08,120.16,4542.9962141698215,92.7378,92.7918,92.7146,92.7764,4542.9962
2014-07-18 15:20:00,120.19,120.24,120.15,120.17,7247.160627366144,92.7996,92.8382,92.7687,92.7841,7247.1606
2014-07-18 15:25:00,120.18,120.2,120.13,120.17,7787.993510005408,92.7918,92.8073,92.7532,92.7841,7787.9935
2014-07-18 15:30:00,120.16,120.19,120.13,120.15,13737.155219037317,92.7764,92.7996,92.7532,92.7687,13737.1552
2014-07-18 15:35:00,120.15,120.22,120.1,120.2,16549.486208761493,92.7687,92.8227,92.7301,92.8073,16549.4862
2014-07-18 15:40:00,120.2,120.21,120.15,120.2,23472.14710654408,92.8073,92.815,92.7687,92.8073,23472.1471
2014-07-18 15:45:00,120.22,120.24,120.16,120.19,40454.29962141698,92.8227,92.8382,92.7764,92.7996,40454.2996
2014-07-18 15:50:00,120.18,120.21,120.18,120.19,51487.290427257976,92.7918,92.815,92.7918,92.7996,51487.2904
2014-07-18 15:55:00,120.2,120.23,120.09,120.19,149269.875608437,92.8073,92.8305,92.7224,92.7996,149269.8756
2014-07-21 09:30:00,119.57,120.07,119.57,119.77,7571.660356949702,92.3209,92.7069,92.3209,92.4753,7571.6604
2014-07-21 09:35:00,119.82,119.93,119.57,119.57,5300.162249864791,92.5139,92.5988,92.3209,92.3209,5300.1622
2014-07-21 09:40:00,119.57,119.85,119.5,119.8,5949.161709031909,92.3209,92.5371,92.2668,92.4984,5949.1617
2014-07-21 09:45:00,119.8,120.04,119.73,119.91,4434.8296376419685,92.4984,92.6838,92.4444,92.5834,4434.8296
2014-07-21 09:50:00,119.9,120.13,119.85,120.13,7138.994050838291,92.5757,92.7532,92.5371,92.7532,7138.9941
2014-07-21 09:55:00,120.08,120.13,120.03,120.07,8328.826392644673,92.7146,92.7532,92.676,92.7069,8328.8264
2014-07-21 10:00:00,120.1,120.1,119.69,119.8,6273.661438615468,92.7301,92.7301,92.4135,92.4984,6273.6614
2014-07-21 10:05:00,119.86,120.0,119.81,119.97,18496.484586262843,92.5448,92.6529,92.5062,92.6297,18496.4846
2014-07-21 10:10:00,119.96,119.97,119.7,119.84,5732.828555976204,92.622,92.6297,92.4212,92.5293,5732.8286
2014-07-21 10:15:00,119.81,119.89,119.64,119.7,2812.330989724175,92.5062,92.5679,92.3749,92.4212,2812.331
2014-07-21 10:20:00,119.64,119.94,119.64,119.94,21200.648999459165,92.3749,92.6065,92.3749,92.6065,21200.649
2014-07-21 10:25:00,119.91,119.91,119.82,119.82,12871.822606814494,92.5834,92.5834,92.5139,92.5139,12871.8226
2014-07-21 10:30:00,119.82,119.85,119.82,119.82,11141.157382368849,92.5139,92.5371,92.5139,92.5139,11141.1574
2014-07-21 10:35:00,119.82,119.89,119.82,119.82,19686.316928069227,92.5139,92.5679,92.5139,92.5139,19686.3169
2014-07-21 10:40:00,119.82,119.82,119.64,119.65,7463.49378042185,92.5139,92.5139,92.3749,92.3826,7463.4938
2014-07-21 10:45:00,119.61,119.65,119.57,119.62,2920.497566252028,92.3517,92.3826,92.3209,92.3595,2920.4976
2014-07-21 10:50:00,119.63,119.65,119.52,119.55,7138.994050838291,92.3672,92.3826,92.2823,92.3054,7138.9941
2014-07-21 10:55:00,119.58,119.62,119.52,119.59,5732.828555976204,92.3286,92.3595,92.2823,92.3363,5732.8286
2014-07-21 11:00:00,119.58,119.58,119.35,119.4,4542.9962141698215,92.3286,92.3286,92.151,92.1896,4542.9962
2014-07-21 11:05:00,119.44,119.69,119.42,119.59,7138.994050838291,92.2205,92.4135,92.205,92.3363,7138.9941
2014-07-21 11:10:00,119.57,119.59,119.45,119.45,2704.164413196322,92.3209,92.3363,92.2282,92.2282,2704.1644
2014-07-21 11:15:00,119.45,119.48,119.35,119.48,4218.496484586262,92.2282,92.2514,92.151,92.2514,4218.4965
2014-07-21 11:20:00,119.48,119.56,119.46,119.49,7571.660356949702,92.2514,92.3131,92.2359,92.2591,7571.6604
2014-07-21 11:25:00,119.48,119.71,119.48,119.69,4651.162790697675,92.2514,92.429,92.2514,92.4135,4651.1628
2014-07-21 11:30:00,119.68,119.77,119.61,119.61,3785.830178474851,92.4058,92.4753,92.3517,92.3517,3785.8302
2014-07-21 11:35:00,119.59,119.59,119.48,119.49,6273.661438615468,92.3363,92.3363,92.2514,92.2591,6273.6614
2014-07-21 11:40:00,119.5,119.63,119.5,119.63,4651.162790697675,92.2668,92.3672,92.2668,92.3672,4651.1628
2014-07-21 11:45:00,119.64,119.65,119.47,119.47,3461.3304488912927,92.3749,92.3826,92.2437,92.2437,3461.3304
2014-07-21 11:50:00,119.49,119.54,119.46,119.51,3028.664142779881,92.2591,92.2977,92.2359,92.2745,3028.6641
2014-07-21 11:55:00,119.49,119.62,119.49,119.61,1297.9989183342348,92.2591,92.3595,92.2591,92.3517,1297.9989
2014-07-21 12:00:00,119.57,119.58,119.48,119.48,5732.828555976204,92.3209,92.3286,92.2514,92.2514,5732.8286
2014-07-21 12:05:00,119.47,119.47,119.39,119.41,3785.830178474851,92.2437,92.2437,92.1819,92.1973,3785.8302
2014-07-21 12:10:00,119.36,119.41,119.31,119.41,3244.9972958355866,92.1587,92.1973,92.1201,92.1973,3244.9973
2014-07-21 12:15:00,119.45,119.45,119.42,119.42,324.4997295835587,92.2282,92.2282,92.205,92.205,324.4997
2014-07-21 12:20:00,119.41,119.48,119.37,119.4,5732.828555976204,92.1973,92.2514,92.1664,92.1896,5732.8286
2014-07-21 12:25:00,119.43,119.49,119.41,119.46,11573.82368848026,92.2128,92.2591,92.1973,92.2359,11573.8237
2014-07-21 12:30:00,119.47,119.49,119.38,119.45,4651.162790697675,92.2437,92.2591,92.1742,92.2282,4651.1628
2014-07-21 12:35:00,119.45,119.49,119.4,119.45,5083.829096809086,92.2282,92.2591,92.1896,92.2282,5083.8291
2014-07-21 12:40:00,119.43,119.45,119.41,119.44,1297.9989183342348,92.2128,92.2282,92.1973,92.2205,1297.9989
2014-07-21 12:45:00,119.42,119.45,119.38,119.41,3677.6636019469984,92.205,92.2282,92.1742,92.1973,3677.6636
2014-07-21 12:50:00,119.38,119.43,119.38,119.43,2271.4981070849108,92.1742,92.2128,92.1742,92.2128,2271.4981
2014-07-21 12:55:00,119.44,119.47,119.42,119.47,2487.8312601406165,92.2205,92.2437,92.205,92.2437,2487.8313
2014-07-21 13:00:00,119.49,119.74,119.47,119.72,29745.808545159543,92.2591,92.4521,92.2437,92.4367,29745.8085
2014-07-21 13:05:00,119.73,119.73,119.6,119.6,14602.48783126014,92.4444,92.4444,92.344,92.344,14602.4878
2014-07-21 13:10:00,119.59,119.59,119.53,119.53,9085.992428339645,92.3363,92.3363,92.29,92.29,9085.9924
2014-07-21 13:15:00,119.52,119.52,119.43,119.45,11681.990265008111,92.2823,92.2823,92.2128,92.2282,11681.9903
2014-07-21 13:20:00,119.45,119.54,119.45,119.49,11141.157382368849,92.2282,92.2977,92.2282,92.2591,11141.1574
2014-07-21 13:25:00,119.48,119.63,119.48,119.63,9843.158464034614,92.2514,92.3672,92.2514,92.3672,9843.1585
2014-07-21 13:30:00,119.63,119.7,119.63,119.7,2271.4981070849108,92.3672,92.4212,92.3672,92.4212,2271.4981
2014-07-21 13:35:00,119.7,119.8,119.7,119.79,2271.4981070849108,92.4212,92.4984,92.4212,92.4907,2271.4981
2014-07-21 13:40:00,119.77,119.99,119.77,119.95,9410.4921579232,92.4753,92.6451,92.4753,92.6143,9410.4922
2014-07-21 13:45:00,120.02,120.04,119.94,120.04,9085.992428339645,92.6683,92.6838,92.6065,92.6838,9085.9924
2014-07-21 13:50:00,120.05,120.13,120.04,120.13,6273.661438615468,92.6915,92.7532,92.6838,92.7532,6273.6614
2014-07-21 13:55:00,120.16,120.19,120.12,120.14,9194.159004867495,92.7764,92.7996,92.7455,92.761,9194.159
2014-07-21 14:00:00,120.15,120.17,120.11,120.11,3893.996755002704,92.7687,92.7841,92.7378,92.7378,3893.9968
2014-07-21 14:05:00,120.12,120.19,120.12,120.14,14277.98810167658,92.7455,92.7996,92.7455,92.761,14277.9881
2014-07-21 14:10:00,120.15,120.16,120.09,120.11,6165.494862087615,92.7687,92.7764,92.7224,92.7378,6165.4949
2014-07-21 14:15:00,120.11,120.11,119.9,119.9,8328.826392644673,92.7378,92.7378,92.5757,92.5757,8328.8264
2014-07-21 14:20:00,119.9,119.94,119.89,119.94,3461.3304488912927,92.5757,92.6065,92.5679,92.6065,3461.3304
2014-07-21 14:25:00,119.94,120.1,119.94,120.1,4867.49594375338,92.6065,92.7301,92.6065,92.7301,4867.4959
2014-07-21 14:30:00,120.05,120.11,120.0,120.0,8112.493239588966,92.6915,92.7378,92.6529,92.6529,8112.4932
2014-07-21 14:35:00,119.98,120.06,119.98,120.05,5083.829096809086,92.6374,92.6992,92.6374,92.6915,5083.8291
2014-07-21 14:40:00,120.05,120.15,120.03,120.15,2271.4981070849108,92.6915,92.7687,92.676,92.7687,2271.4981
2014-07-21 14:45:00,120.13,120.17,120.1,120.17,2704.164413196322,92.7532,92.7841,92.7301,92.7841,2704.1644
2014-07-21 14:50:00,120.1,120.17,120.09,120.14,5516.495402920497,92.7301,92.7841,92.7224,92.761,5516.4954
2014-07-21 14:55:00,120.12,120.21,120.11,120.18,12114.656571119524,92.7455,92.815,92.7378,92.7918,12114.6566
2014-07-21 15:00:00,120.14,120.2,120.13,120.17,6598.161168199026,92.761,92.8073,92.7532,92.7841,6598.1612
2014-07-21 15:05:00,120.17,120.17,120.06,120.15,11032.990805840996,92.7841,92.7841,92.6992,92.7687,11032.9908
2014-07-21 15:10:00,120.17,120.26,120.12,120.25,6706.327744726879,92.7841,92.8536,92.7455,92.8459,6706.3277
2014-07-21 15:15:00,120.21,120.25,120.18,120.18,7463.49378042185,92.815,92.8459,92.7918,92.7918,7463.4938
2014-07-21 15:20:00,120.18,120.19,120.12,120.16,6273.661438615468,92.7918,92.7996,92.7455,92.7764,6273.6614
2014-07-21 15:25:00,120.13,120.24,120.13,120.23,8436.992969172525,92.7532,92.8382,92.7532,92.8305,8436.993
2014-07-21 15:30:00,120.23,120.23,120.16,120.21,13845.32179556517,92.8305,92.8305,92.7764,92.815,13845.3218
2014-07-21 15:35:00,120.22,120.25,120.19,120.22,9194.159004867495,92.8227,92.8459,92.7996,92.8227,9194.159
2014-07-21 15:40:00,120.22,120.25,120.2,120.25,15467.820443482964,92.8227,92.8459,92.8073,92.8459,15467.8204
2014-07-21 15:45:00,120.22,120.24,120.18,120.18,30394.808004326664,92.8227,92.8382,92.7918,92.7918,30394.808
2014-07-21 15:50:00,120.17,120.22,120.12,120.17,22390.48134126555,92.7841,92.8227,92.7455,92.7841,22390.4813
2014-07-21 15:55:00,120.15,120.33,120.14,120.23,106435.91130340724,92.7687,92.9077,92.761,92.8305,106435.9113
2014-07-22 09:30:00,120.22,120.34,119.93,120.16,40021.63331530557,92.8227,92.9154,92.5988,92.7764,40021.6333
2014-07-22 09:35:00,120.26,120.34,120.06,120.3,25310.978907517576,92.8536,92.9154,92.6992,92.8845,25310.9789
2014-07-22 09:40:00,120.28,120.45,120.13,120.39,17414.818820984314,92.8691,93.0003,92.7532,92.954,17414.8188
2014-07-22 09:45:00,120.38,120.44,120.3,120.34,8869.659275283937,92.9463,92.9926,92.8845,92.9154,8869.6593
2014-07-22 09:50:00,120.34,120.46,120.3,120.35,6273.661438615468,92.9154,93.008,92.8845,92.9231,6273.6614
2014-07-22 09:55:00,120.35,120.43,120.29,120.43,9626.825310978908,92.9231,92.9849,92.8768,92.9849,9626.8253
2014-07-22 10:00:00,120.42,120.53,120.29,120.29,15684.153596538668,92.9772,93.0621,92.8768,92.8768,15684.1536
2014-07-22 10:05:00,120.31,120.55,120.28,120.54,64250.94645754462,92.8922,93.0775,92.8691,93.0698,64250.9465
2014-07-22 10:10:00,120.54,120.54,120.28,120.34,39048.13412655489,93.0698,93.0698,92.8691,92.9154,39048.1341
2014-07-22 10:15:00,120.34,120.48,120.34,120.39,19361.817198485667,92.9154,93.0235,92.9154,92.954,19361.8172
2014-07-22 10:20:00,120.4,120.4,120.33,120.38,8328.826392644673,92.9617,92.9617,92.9077,92.9463,8328.8264
2014-07-22 10:25:00,120.36,120.36,120.21,120.24,10275.824770146024,92.9308,92.9308,92.815,92.8382,10275.8248
2014-07-22 10:30:00,120.21,120.3,120.19,120.25,12763.656030286642,92.815,92.8845,92.7996,92.8459,12763.656
2014-07-22 10:35:00,120.21,120.39,120.21,120.3,7896.160086533261,92.815,92.954,92.815,92.8845,7896.1601
2014-07-22 10:40:00,120.27,120.43,120.23,120.38,6273.661438615468,92.8613,92.9849,92.8305,92.9463,6273.6614
2014-07-22 10:45:00,120.41,120.51,120.33,120.46,20984.31584640346,92.9694,93.0466,92.9077,93.008,20984.3158
2014-07-22 10:50:00,120.43,120.43,120.39,120.42,4759.329367225527,92.9849,92.9849,92.954,92.9772,4759.3294
2014-07-22 10:55:00,120.42,120.45,120.4,120.43,13088.1557598702,92.9772,93.0003,92.9617,92.9849,13088.1558
2014-07-22 11:00:00,120.42,120.43,120.38,120.42,10924.824229313142,92.9772,92.9849,92.9463,92.9772,10924.8242
2014-07-22 11:05:00,120.43,120.7,120.41,120.63,22606.814494321254,92.9849,93.1933,92.9694,93.1393,22606.8145
2014-07-22 11:10:00,120.65,120.67,120.47,120.52,39805.30016224986,93.1547,93.1702,93.0158,93.0544,39805.3002
2014-07-22 11:15:00,120.5,120.54,120.45,120.47,7247.160627366144,93.0389,93.0698,93.0003,93.0158,7247.1606
2014-07-22 11:20:00,120.44,120.46,120.38,120.44,3893.996755002704,92.9926,93.008,92.9463,92.9926,3893.9968
2014-07-22 11:25:00,120.44,120.46,120.39,120.43,4867.49594375338,92.9926,93.008,92.954,92.9849,4867.4959
2014-07-22 11:30:00,120.39,120.45,120.38,120.44,3244.9972958355866,92.954,93.0003,92.9463,92.9926,3244.9973
2014-07-22 11:35:00,120.44,120.45,120.39,120.44,7247.160627366144,92.9926,93.0003,92.954,92.9926,7247.1606
2014-07-22 11:40:00,120.39,120.52,120.39,120.46,4975.662520281233,92.954,93.0544,92.954,93.008,4975.6625
2014-07-22 11:45:00,120.46,120.49,120.4,120.42,3353.16387236344,93.008,93.0312,92.9617,92.9772,3353.1639
2014-07-22 11:50:00,120.42,120.42,120.37,120.38,3136.830719307734,92.9772,92.9772,92.9385,92.9463,3136.8307
2014-07-22 11:55:00,120.36,120.37,120.28,120.28,4002.163331530557,92.9308,92.9385,92.8691,92.8691,4002.1633
2014-07-22 12:00:00,120.3,120.36,120.3,120.34,4326.663061114115,92.8845,92.9308,92.8845,92.9154,4326.6631
2014-07-22 12:05:00,120.36,120.36,120.3,120.34,2812.330989724175,92.9308,92.9308,92.8845,92.9154,2812.331
2014-07-22 12:10:00,120.33,120.33,120.22,120.22,3569.4970254191453,92.9077,92.9077,92.8227,92.8227,3569.497
2014-07-22 12:15:00,120.23,120.25,120.19,120.21,6381.828015143321,92.8305,92.8459,92.7996,92.815,6381.828
2014-07-22 12:20:00,120.2,120.2,120.17,120.19,2055.164954029205,92.8073,92.8073,92.7841,92.7996,2055.165
2014-07-22 12:25:00,120.2,120.21,120.13,120.13,4759.329367225527,92.8073,92.815,92.7532,92.7532,4759.3294
2014-07-22 12:30:00,120.12,120.17,120.12,120.16,10383.991346673878,92.7455,92.7841,92.7455,92.7764,10383.9913
2014-07-22 12:35:00,120.17,120.18,120.15,120.16,1838.8318009734992,92.7841,92.7918,92.7687,92.7764,1838.8318
2014-07-22 12:40:00,120.17,120.19,120.12,120.14,7571.660356949702,92.7841,92.7996,92.7455,92.761,7571.6604
2014-07-22 12:45:00,120.15,120.17,120.11,120.17,11573.82368848026,92.7687,92.7841,92.7378,92.7841,11573.8237
2014-07-22 12:50:00,120.17,120.25,120.17,120.24,13845.32179556517,92.7841,92.8459,92.7841,92.8382,13845.3218
2014-07-22 12:55:00,120.21,120.33,120.21,120.3,4002.163331530557,92.815,92.9077,92.815,92.8845,4002.1633
2014-07-22 13:00:00,120.33,120.39,120.32,120.38,6814.494321254732,92.9077,92.954,92.8999,92.9463,6814.4943
2014-07-22 13:05:00,120.38,120.42,120.36,120.38,7030.8274743104375,92.9463,92.9772,92.9308,92.9463,7030.8275
2014-07-22 13:10:00,120.38,120.4,120.37,120.4,2487.8312601406165,92.9463,92.9617,92.9385,92.9617,2487.8313
2014-07-22 13:15:00,120.37,120.45,120.37,120.43,7787.993510005408,92.9385,93.0003,92.9385,92.9849,7787.9935
2014-07-22 13:20:00,120.44,120.46,120.36,120.36,5191.995673336939,92.9926,93.008,92.9308,92.9308,5191.9957
2014-07-22 13:25:00,120.36,120.38,120.36,120.37,1081.6657652785289,92.9308,92.9463,92.9308,92.9385,1081.6658
2014-07-22 13:30:00,120.38,120.39,120.34,120.34,8545.159545700379,92.9463,92.954,92.9154,92.9154,8545.1595
2014-07-22 13:35:00,120.33,120.44,120.33,120.44,7679.826933477555,92.9077,92.9926,92.9077,92.9926,7679.8269
2014-07-22 13:40:00,120.41,120.43,120.4,120.43,1730.6652244456463,92.9694,92.9849,92.9617,92.9849,1730.6652
2014-07-22 13:45:00,120.39,120.42,120.34,120.37,4759.329367225527,92.954,92.9772,92.9154,92.9385,4759.3294
2014-07-22 13:50:00,120.35,120.38,120.31,120.31,7571.660356949702,92.9231,92.9463,92.8922,92.8922,7571.6604
2014-07-22 13:55:00,120.32,120.38,120.31,120.38,8436.992969172525,92.8999,92.9463,92.8922,92.9463,8436.993
2014-07-22 14:00:00,120.4,120.48,120.38,120.43,3677.6636019469984,92.9617,93.0235,92.9463,92.9849,3677.6636
2014-07-22 14:05:00,120.45,120.47,120.42,120.45,4326.663061114115,93.0003,93.0158,92.9772,93.0003,4326.6631
2014-07-22 14:10:00,120.46,120.46,120.42,120.42,1406.1654948620876,93.008,93.008,92.9772,92.9772,1406.1655
2014-07-22 14:15:00,120.43,120.43,120.36,120.37,6057.328285559762,92.9849,92.9849,92.9308,92.9385,6057.3283
2014-07-22 14:20:00,120.38,120.46,120.38,120.46,3244.9972958355866,92.9463,93.008,92.9463,93.008,3244.9973
2014-07-22 14:25:00,120.46,120.47,120.41,120.45,19037.317468902107,93.008,93.0158,92.9694,93.0003,19037.3175
2014-07-22 14:30:00,120.43,120.43,120.4,120.42,2055.164954029205,92.9849,92.9849,92.9617,92.9772,2055.165
2014-07-22 14:35:00,120.43,120.43,120.36,120.39,6706.327744726879,92.9849,92.9849,92.9308,92.954,6706.3277
2014-07-22 14:40:00,120.38,120.43,120.37,120.41,42184.96484586263,92.9463,92.9849,92.9385,92.9694,42184.9648
2014-07-22 14:45:00,120.39,120.4,120.37,120.4,8869.659275283937,92.954,92.9617,92.9385,92.9617,8869.6593
2014-07-22 14:50:00,120.39,120.39,120.32,120.35,6489.994591671173,92.954,92.954,92.8999,92.9231,6489.9946
2014-07-22 14:55:00,120.34,120.43,120.33,120.42,4542.9962141698215,92.9154,92.9849,92.9077,92.9772,4542.9962
2014-07-22 15:00:00,120.41,120.43,120.36,120.43,6489.994591671173,92.9694,92.9849,92.9308,92.9849,6489.9946
2014-07-22 15:05:00,120.43,120.54,120.4,120.49,5408.328826392644,92.9849,93.0698,92.9617,93.0312,5408.3288
2014-07-22 15:10:00,120.46,120.51,120.45,120.47,10275.824770146024,93.008,93.0466,93.0003,93.0158,10275.8248
2014-07-22 15:15:00,120.46,120.46,120.24,120.24,11249.3239588967,93.008,93.008,92.8382,92.8382,11249.324
2014-07-22 15:20:00,120.24,120.38,120.24,120.33,11032.990805840996,92.8382,92.9463,92.8382,92.9077,11032.9908
2014-07-22 15:25:00,120.31,120.31,120.23,120.27,8761.492698756085,92.8922,92.8922,92.8305,92.8613,8761.4927
2014-07-22 15:30:00,120.26,120.35,120.26,120.34,13196.322336398052,92.8536,92.9231,92.8536,92.9154,13196.3223
2014-07-22 15:35:00,120.35,120.37,120.31,120.31,16873.98593834505,92.9231,92.9385,92.8922,92.8922,16873.9859
2014-07-22 15:40:00,120.31,120.37,120.27,120.36,17414.818820984314,92.8922,92.9385,92.8613,92.9308,17414.8188
2014-07-22 15:45:00,120.37,120.47,120.32,120.44,23688.480259599783,92.9385,93.0158,92.8999,92.9926,23688.4803
2014-07-22 15:50:00,120.44,120.48,120.36,120.46,35045.97079502434,92.9926,93.0235,92.9308,93.008,35045.9708
2014-07-22 15:55:00,120.46,120.55,120.46,120.46,67171.44402379665,93.008,93.0775,93.008,93.008,67171.444
2014-07-23 09:30:00,120.37,122.12,120.23,121.44,81124.93239588967,92.9385,94.2897,92.8305,93.7647,81124.9324
2014-07-23 09:35:00,121.44,122.96,121.24,122.64,194267.17144402376,93.7647,94.9383,93.6103,94.6912,194267.1714
2014-07-23 09:40:00,122.51,122.86,122.28,122.72,112385.07301243916,94.5909,94.8611,94.4133,94.753,112385.073
2014-07-23 09:45:00,122.72,122.76,121.24,122.04,148945.37587885343,94.753,94.7839,93.6103,94.228,148945.3759
2014-07-23 09:50:00,122.04,122.07,121.65,121.93,82855.59762033532,94.228,94.2511,93.9268,94.143,82855.5976
2014-07-23 09:55:00,121.9,122.41,121.88,122.03,92049.7566252028,94.1199,94.5136,94.1044,94.2202,92049.7566
2014-07-23 10:00:00,122.02,122.49,121.6,122.43,82963.76419686317,94.2125,94.5754,93.8882,94.5291,82963.7642
2014-07-23 10:05:00,122.44,122.7,121.86,122.16,39264.4672796106,94.5368,94.7376,94.089,94.3206,39264.4673
2014-07-23 10:10:00,122.19,122.95,122.19,122.77,65440.778799351,94.3438,94.9306,94.3438,94.7916,65440.7788
2014-07-23 10:15:00,122.76,124.72,122.76,124.03,202595.99783666845,94.7839,96.2972,94.7839,95.7645,202595.9978
2014-07-23 10:20:00,124.25,125.08,124.24,124.77,301243.9156300703,95.9343,96.5752,95.9266,96.3358,301243.9156
2014-07-23 10:25:00,124.78,125.01,124.74,124.96,208004.3266630611,96.3435,96.5211,96.3127,96.4825,208004.3267
2014-07-23 10:30:00,125.0,125.28,124.93,125.04,49107.625743645214,96.5134,96.7296,96.4594,96.5443,49107.6257
2014-07-23 10:35:00,125.0,125.14,124.81,124.99,35586.8036776636,96.5134,96.6215,96.3667,96.5057,35586.8037
2014-07-23 10:40:00,125.04,125.16,124.85,124.98,21525.148729042725,96.5443,96.6369,96.3976,96.498,21525.1487
2014-07-23 10:45:00,124.96,125.05,124.86,124.96,26500.81124932396,96.4825,96.552,96.4053,96.4825,26500.8112
2014-07-23 10:50:00,125.03,125.27,124.72,124.8,108923.74256354786,96.5366,96.7219,96.2972,96.359,108923.7426
2014-07-23 10:55:00,124.81,124.84,124.52,124.53,42293.13142239048,96.3667,96.3899,96.1428,96.1505,42293.1314
2014-07-23 11:00:00,124.54,124.54,123.64,123.75,50730.12439156301,96.1582,96.1582,95.4633,95.5483,50730.1244
2014-07-23 11:05:00,123.71,123.95,123.36,123.65,48242.29313142239,95.5174,95.7027,95.2471,95.4711,48242.2931
2014-07-23 11:10:00,123.79,123.81,123.37,123.49,11249.3239588967,95.5792,95.5946,95.2549,95.3475,11249.324
2014-07-23 11:15:00,123.49,124.02,123.49,123.94,32125.47322877231,95.3475,95.7567,95.3475,95.695,32125.4732
2014-07-23 11:20:00,123.89,124.12,123.74,124.03,50081.12493239589,95.6564,95.8339,95.5405,95.7645,50081.1249
2014-07-23 11:25:00,124.09,124.35,123.96,124.21,17090.319091400757,95.8108,96.0115,95.7104,95.9034,17090.3191
2014-07-23 11:30:00,124.17,124.57,123.69,123.78,67279.6106003245,95.8726,96.1814,95.5019,95.5714,67279.6106
2014-07-23 11:35:00,123.79,124.11,123.79,124.11,14710.654407787992,95.5792,95.8262,95.5792,95.8262,14710.6544
2014-07-23 11:40:00,124.06,124.11,123.9,124.01,10708.491076257436,95.7876,95.8262,95.6641,95.749,10708.4911
2014-07-23 11:45:00,123.97,124.62,123.97,124.52,23147.64737696052,95.7181,96.22,95.7181,96.1428,23147.6474
2014-07-23 11:50:00,124.55,124.7,124.46,124.46,39697.13358572201,96.166,96.2818,96.0965,96.0965,39697.1336
2014-07-23 11:55:00,124.42,124.44,124.03,124.03,8220.65981611682,96.0656,96.081,95.7645,95.7645,8220.6598
2014-07-23 12:00:00,123.99,124.0,123.55,123.6,16873.98593834505,95.7336,95.7413,95.3938,95.4325,16873.9859
2014-07-23 12:05:00,123.61,123.61,123.32,123.32,8220.65981611682,95.4402,95.4402,95.2163,95.2163,8220.6598
2014-07-23 12:10:00,123.36,123.94,123.35,123.87,25310.978907517576,95.2471,95.695,95.2394,95.6409,25310.9789
2014-07-23 12:15:00,123.87,124.34,123.85,124.02,30827.474310438072,95.6409,96.0038,95.6255,95.7567,30827.4743
2014-07-23 12:20:00,124.0,124.43,124.0,124.38,41427.79881016766,95.7413,96.0733,95.7413,96.0347,41427.7988
2014-07-23 12:25:00,124.39,124.48,124.34,124.44,27690.64359113034,96.0424,96.1119,96.0038,96.081,27690.6436
2014-07-23 12:30:00,124.4,124.81,124.4,124.52,23147.64737696052,96.0501,96.3667,96.0501,96.1428,23147.6474
2014-07-23 12:35:00,124.47,124.52,124.34,124.47,30070.308274743104,96.1042,96.1428,96.0038,96.1042,30070.3083
2014-07-23 12:40:00,124.4,124.47,124.23,124.38,15251.487290427258,96.0501,96.1042,95.9189,96.0347,15251.4873
2014-07-23 12:45:00,124.38,124.58,124.28,124.35,17198.48566792861,96.0347,96.1891,95.9575,96.0115,17198.4857
2014-07-23 12:50:00,124.35,124.49,124.27,124.47,15900.486749594374,96.0115,96.1196,95.9498,96.1042,15900.4867
2014-07-23 12:55:00,124.44,124.46,124.24,124.28,6489.994591671173,96.081,96.0965,95.9266,95.9575,6489.9946
2014-07-23 13:00:00,124.31,124.36,124.23,124.28,15575.987020010816,95.9806,96.0193,95.9189,95.9575,15575.987
2014-07-23 13:05:00,124.34,124.34,124.23,124.29,14061.654948620877,96.0038,96.0038,95.9189,95.9652,14061.6549
2014-07-23 13:10:00,124.31,124.4,124.28,124.35,6922.660897782585,95.9806,96.0501,95.9575,96.0115,6922.6609
2014-07-23 13:15:00,124.34,124.34,124.27,124.31,2812.330989724175,96.0038,96.0038,95.9498,95.9806,2812.331
2014-07-23 13:20:00,124.33,124.78,124.3,124.72,20659.8161168199,95.9961,96.3435,95.9729,96.2972,20659.8161
2014-07-23 13:25:00,124.73,124.73,124.63,124.71,13953.488372093025,96.3049,96.3049,96.2277,96.2895,13953.4884
2014-07-23 13:30:00,124.71,124.72,124.63,124.64,9085.992428339645,96.2895,96.2972,96.2277,96.2354,9085.9924
2014-07-23 13:35:00,124.63,124.68,124.48,124.48,10275.824770146024,96.2277,96.2663,96.1119,96.1119,10275.8248
2014-07-23 13:40:00,124.46,124.58,124.45,124.48,4002.163331530557,96.0965,96.1891,96.0887,96.1119,4002.1633
2014-07-23 13:45:00,124.51,124.58,124.4,124.42,9085.992428339645,96.1351,96.1891,96.0501,96.0656,9085.9924
2014-07-23 13:50:00,124.41,124.41,124.31,124.35,4434.8296376419685,96.0579,96.0579,95.9806,96.0115,4434.8296
2014-07-23 13:55:00,124.34,124.5,124.34,124.43,13628.988642509465,96.0038,96.1273,96.0038,96.0733,13628.9886
2014-07-23 14:00:00,124.43,124.44,124.27,124.4,45538.128718226064,96.0733,96.081,95.9498,96.0501,45538.1287
2014-07-23 14:05:00,124.39,124.56,124.35,124.54,31260.140616549485,96.0424,96.1737,96.0115,96.1582,31260.1406
2014-07-23 14:10:00,124.48,124.81,124.48,124.66,14818.820984315846,96.1119,96.3667,96.1119,96.2509,14818.821
2014-07-23 14:15:00,124.65,125.21,124.65,125.21,34180.638182801515,96.2432,96.6755,96.2432,96.6755,34180.6382
2014-07-23 14:20:00,125.22,125.49,125.12,125.37,27582.47701460249,96.6833,96.8917,96.6061,96.7991,27582.477
2014-07-23 14:25:00,125.36,125.36,125.14,125.21,22823.14764737696,96.7914,96.7914,96.6215,96.6755,22823.1476
2014-07-23 14:30:00,125.21,125.42,125.18,125.3,26176.3115197404,96.6755,96.8377,96.6524,96.745,26176.3115
2014-07-23 14:35:00,125.33,125.34,125.08,125.32,28555.97620335316,96.7682,96.7759,96.5752,96.7605,28555.9762
2014-07-23 14:40:00,125.27,125.36,125.14,125.24,302109.24824229314,96.7219,96.7914,96.6215,96.6987,302109.2482
2014-07-23 14:45:00,125.3,125.7,125.24,125.54,86857.76095186587,96.745,97.0539,96.6987,96.9303,86857.761
2014-07-23 14:50:00,125.58,125.58,125.14,125.27,49107.625743645214,96.9612,96.9612,96.6215,96.7219,49107.6257
2014-07-23 14:55:00,125.19,125.49,125.19,125.37,43374.797187669006,96.6601,96.8917,96.6601,96.7991,43374.7972
2014-07-23 15:00:00,125.39,125.48,125.32,125.36,20227.14981070849,96.8145,96.884,96.7605,96.7914,20227.1498
2014-07-23 15:05:00,125.36,125.39,125.27,125.27,32882.63926446728,96.7914,96.8145,96.7219,96.7219,32882.6393
2014-07-23 15:10:00,125.27,125.32,125.27,125.29,20010.816657652784,96.7219,96.7605,96.7219,96.7373,20010.8167
2014-07-23 15:15:00,125.27,125.47,125.27,125.43,34396.97133585722,96.7219,96.8763,96.7219,96.8454,34396.9713
2014-07-23 15:20:00,125.44,125.82,125.44,125.81,44348.29637641968,96.8531,97.1465,96.8531,97.1388,44348.2964
2014-07-23 15:25:00,125.82,125.98,125.78,125.85,62628.44780962682,97.1465,97.2701,97.1156,97.1697,62628.4478
2014-07-23 15:30:00,125.86,125.86,125.58,125.66,61763.115197404,97.1774,97.1774,96.9612,97.023,61763.1152
2014-07-23 15:35:00,125.63,125.67,125.27,125.28,46836.127636560304,96.9998,97.0307,96.7219,96.7296,46836.1276
2014-07-23 15:40:00,125.27,125.37,125.27,125.28,150567.87452677122,96.7219,96.7991,96.7219,96.7296,150567.8745
2014-07-23 15:45:00,125.28,125.42,125.26,125.4,115738.2368848026,96.7296,96.8377,96.7142,96.8222,115738.2369
2014-07-23 15:50:00,125.39,125.97,125.36,125.84,155976.20335316387,96.8145,97.2623,96.7914,97.162,155976.2034
2014-07-23 15:55:00,125.84,126.02,125.77,125.93,218171.98485667928,97.162,97.301,97.1079,97.2315,218171.9849
2014-07-24 09:30:00,125.07,125.54,124.81,125.41,124499.72958355868,96.5675,96.9303,96.3667,96.83,124499.7296
2014-07-24 09:35:00,125.43,125.47,124.79,125.03,67495.9437533802,96.8454,96.8763,96.3513,96.5366,67495.9438
2014-07-24 09:40:00,125.04,125.33,124.89,125.26,37641.968631692806,96.5443,96.7682,96.4285,96.7142,37641.9686
2014-07-24 09:45:00,125.29,125.69,125.19,125.3,34613.30448891292,96.7373,97.0462,96.6601,96.745,34613.3045
2014-07-24 09:50:00,125.34,125.35,125.16,125.17,8761.492698756085,96.7759,96.7836,96.6369,96.6447,8761.4927
2014-07-24 09:55:00,125.2,125.35,125.02,125.3,40562.46619794484,96.6678,96.7836,96.5288,96.745,40562.4662
2014-07-24 10:00:00,125.35,125.8,125.22,125.7,49864.79177934018,96.7836,97.1311,96.6833,97.0539,49864.7918
2014-07-24 10:05:00,125.69,126.13,125.65,126.02,61005.94916170903,97.0462,97.3859,97.0153,97.301,61005.9492
2014-07-24 10:10:00,126.01,126.07,125.88,125.98,21849.648458626285,97.2932,97.3396,97.1929,97.2701,21849.6485
2014-07-24 10:15:00,125.95,125.99,125.72,125.94,40886.96592752839,97.2469,97.2778,97.0693,97.2392,40886.9659
2014-07-24 10:20:00,126.02,126.02,125.74,125.82,24661.97944835046,97.301,97.301,97.0848,97.1465,24661.9794
2014-07-24 10:25:00,125.81,125.86,125.75,125.8,28664.14277988101,97.1388,97.1774,97.0925,97.1311,28664.1428
2014-07-24 10:30:00,125.8,125.98,125.79,125.89,24445.64629529475,97.1311,97.2701,97.1234,97.2006,24445.6463
2014-07-24 10:35:00,125.85,125.85,125.72,125.75,10708.491076257436,97.1697,97.1697,97.0693,97.0925,10708.4911
2014-07-24 10:40:00,125.7,125.82,125.68,125.72,25094.64575446187,97.0539,97.1465,97.0384,97.0693,25094.6458
2014-07-24 10:45:00,125.71,125.81,125.69,125.72,13737.155219037317,97.0616,97.1388,97.0462,97.0693,13737.1552
2014-07-24 10:50:00,125.73,125.82,125.73,125.78,4542.9962141698215,97.077,97.1465,97.077,97.1156,4542.9962
2014-07-24 10:55:00,125.75,125.84,125.71,125.8,17306.65224445646,97.0925,97.162,97.0616,97.1311,17306.6522
2014-07-24 11:00:00,125.79,125.84,125.78,125.82,9626.825310978908,97.1234,97.162,97.1156,97.1465,9626.8253
2014-07-24 11:05:00,125.83,125.83,125.73,125.81,9626.825310978908,97.1543,97.1543,97.077,97.1388,9626.8253
2014-07-24 11:10:00,125.81,125.85,125.79,125.81,12006.489994591671,97.1388,97.1697,97.1234,97.1388,12006.49
2014-07-24 11:15:00,125.8,125.8,125.75,125.78,7571.660356949702,97.1311,97.1311,97.0925,97.1156,7571.6604
2014-07-24 11:20:00,125.78,125.8,125.77,125.78,4867.49594375338,97.1156,97.1311,97.1079,97.1156,4867.4959
2014-07-24 11:25:00,125.77,125.79,125.7,125.75,51595.45700378583,97.1079,97.1234,97.0539,97.0925,51595.457
2014-07-24 11:30:00,125.76,125.79,125.73,125.74,17847.485127095726,97.1002,97.1234,97.077,97.0848,17847.4851
2014-07-24 11:35:00,125.75,125.81,125.71,125.76,7571.660356949702,97.0925,97.1388,97.0616,97.1002,7571.6604
2014-07-24 11:40:00,125.76,125.86,125.71,125.83,20876.14926987561,97.1002,97.1774,97.0616,97.1543,20876.1493
2014-07-24 11:45:00,125.82,125.83,125.73,125.73,9194.159004867495,97.1465,97.1543,97.077,97.077,9194.159
2014-07-24 11:50:00,125.74,125.82,125.74,125.82,7679.826933477555,97.0848,97.1465,97.0848,97.1465,7679.8269
2014-07-24 11:55:00,125.81,125.82,125.74,125.75,18712.81773931855,97.1388,97.1465,97.0848,97.0925,18712.8177
2014-07-24 12:00:00,125.75,125.83,125.72,125.76,11357.490535424551,97.0925,97.1543,97.0693,97.1002,11357.4905
2014-07-24 12:05:00,125.76,125.77,125.68,125.68,16116.81990265008,97.1002,97.1079,97.0384,97.0384,16116.8199
2014-07-24 12:10:00,125.68,125.81,125.68,125.73,32341.806381828013,97.0384,97.1388,97.0384,97.077,32341.8064
2014-07-24 12:15:00,125.73,125.75,125.73,125.73,8004.326663061114,97.077,97.0925,97.077,97.077,8004.3267
2014-07-24 12:20:00,125.74,125.76,125.66,125.68,8004.326663061114,97.0848,97.1002,97.023,97.0384,8004.3267
2014-07-24 12:25:00,125.68,125.73,125.68,125.73,5840.995132504056,97.0384,97.077,97.0384,97.077,5840.9951
2014-07-24 12:30:00,125.73,125.74,125.61,125.61,6706.327744726879,97.077,97.0848,96.9844,96.9844,6706.3277
2014-07-24 12:35:00,125.62,125.65,125.57,125.61,4867.49594375338,96.9921,97.0153,96.9535,96.9844,4867.4959
2014-07-24 12:40:00,125.59,125.64,125.55,125.63,9734.99188750676,96.9689,97.0076,96.9381,96.9998,9734.9919
2014-07-24 12:45:00,125.63,125.79,125.59,125.74,13628.988642509465,96.9998,97.1234,96.9689,97.0848,13628.9886
2014-07-24 12:50:00,125.74,125.9,125.74,125.89,17739.318550567874,97.0848,97.2083,97.0848,97.2006,17739.3186
2014-07-24 12:55:00,125.84,125.91,125.84,125.86,10816.657652785289,97.162,97.216,97.162,97.1774,10816.6577
2014-07-24 13:00:00,125.89,125.89,125.66,125.68,12330.98972417523,97.2006,97.2006,97.023,97.0384,12330.9897
2014-07-24 13:05:00,125.68,125.71,125.64,125.66,9843.158464034614,97.0384,97.0616,97.0076,97.023,9843.1585
2014-07-24 13:10:00,125.66,125.7,125.64,125.7,4434.8296376419685,97.023,97.0539,97.0076,97.0539,4434.8296
2014-07-24 13:15:00,125.7,125.71,125.65,125.65,5624.66197944835,97.0539,97.0616,97.0153,97.0153,5624.662
2014-07-24 13:20:00,125.67,125.69,125.61,125.61,7247.160627366144,97.0307,97.0462,96.9844,96.9844,7247.1606
2014-07-24 13:25:00,125.6,125.62,125.55,125.55,9518.658734451054,96.9767,96.9921,96.9381,96.9381,9518.6587
2014-07-24 13:30:00,125.58,125.6,125.55,125.55,4110.32990805841,96.9612,96.9767,96.9381,96.9381,4110.3299
2014-07-24 13:35:00,125.58,125.63,125.54,125.63,6706.327744726879,96.9612,96.9998,96.9303,96.9998,6706.3277
2014-07-24 13:40:00,125.64,125.73,125.64,125.72,55597.62033531639,97.0076,97.077,97.0076,97.0693,55597.6203
2014-07-24 13:45:00,125.72,125.73,125.63,125.72,13628.988642509465,97.0693,97.077,96.9998,97.0693,13628.9886
2014-07-24 13:50:00,125.72,125.72,125.63,125.65,10275.824770146024,97.0693,97.0693,96.9998,97.0153,10275.8248
2014-07-24 13:55:00,125.63,125.72,125.57,125.57,10816.657652785289,96.9998,97.0693,96.9535,96.9535,10816.6577
2014-07-24 14:00:00,125.56,125.56,125.41,125.43,13304.488912925906,96.9458,96.9458,96.83,96.8454,13304.4889
2014-07-24 14:05:00,125.44,125.44,125.33,125.36,8004.326663061114,96.8531,96.8531,96.7682,96.7914,8004.3267
2014-07-24 14:10:00,125.36,125.37,125.3,125.31,7679.826933477555,96.7914,96.7991,96.745,96.7528,7679.8269
2014-07-24 14:15:00,125.3,125.31,125.21,125.21,8004.326663061114,96.745,96.7528,96.6755,96.6755,8004.3267
2014-07-24 14:20:00,125.19,125.28,125.16,125.27,11141.157382368849,96.6601,96.7296,96.6369,96.7219,11141.1574
2014-07-24 14:25:00,125.28,125.3,125.25,125.25,7030.8274743104375,96.7296,96.745,96.7064,96.7064,7030.8275
2014-07-24 14:30:00,125.25,125.27,125.09,125.1,14818.820984315846,96.7064,96.7219,96.5829,96.5906,14818.821
2014-07-24 14:35:00,125.09,125.1,125.03,125.03,11032.990805840996,96.5829,96.5906,96.5366,96.5366,11032.9908
2014-07-24 14:40:00,125.02,125.08,124.95,124.96,18929.15089237425,96.5288,96.5752,96.4748,96.4825,18929.1509
2014-07-24 14:45:00,124.96,124.97,124.81,124.85,17847.485127095726,96.4825,96.4902,96.3667,96.3976,17847.4851
2014-07-24 14:50:00,124.84,124.92,124.81,124.84,14926.9875608437,96.3899,96.4516,96.3667,96.3899,14926.9876
2014-07-24 14:55:00,124.84,124.88,124.78,124.78,8328.826392644673,96.3899,96.4208,96.3435,96.3435,8328.8264
2014-07-24 15:00:00,124.8,124.83,124.75,124.77,15143.320713899404,96.359,96.3821,96.3204,96.3358,15143.3207
2014-07-24 15:05:00,124.77,124.77,124.67,124.72,10816.657652785289,96.3358,96.3358,96.2586,96.2972,10816.6577
2014-07-24 15:10:00,124.73,124.78,124.7,124.78,11790.156841535963,96.3049,96.3435,96.2818,96.3435,11790.1568
2014-07-24 15:15:00,124.78,124.8,124.59,124.71,20876.14926987561,96.3435,96.359,96.1968,96.2895,20876.1493
2014-07-24 15:20:00,124.72,124.83,124.7,124.82,18171.98485667929,96.2972,96.3821,96.2818,96.3744,18171.9849
2014-07-24 15:25:00,124.84,124.97,124.84,124.92,25094.64575446187,96.3899,96.4902,96.3899,96.4516,25094.6458
2014-07-24 15:30:00,124.94,125.01,124.91,124.97,21525.148729042725,96.4671,96.5211,96.4439,96.4902,21525.1487
2014-07-24 15:35:00,124.97,125.01,124.9,124.93,28555.97620335316,96.4902,96.5211,96.4362,96.4594,28555.9762
2014-07-24 15:40:00,124.92,125.11,124.92,125.11,17631.15197404002,96.4516,96.5983,96.4516,96.5983,17631.152
2014-07-24 15:45:00,125.11,125.22,125.11,125.21,25419.145484045428,96.5983,96.6833,96.5983,96.6755,25419.1455
2014-07-24 15:50:00,125.21,125.21,124.93,124.94,59599.78366684694,96.6755,96.6755,96.4594,96.4671,59599.7837
2014-07-24 15:55:00,124.95,125.0,124.92,124.96,60681.44943212547,96.4748,96.5134,96.4516,96.4825,60681.4494
2014-07-25 09:30:00,124.56,125.08,124.51,125.06,18604.6511627907,96.1737,96.5752,96.1351,96.5597,18604.6512
2014-07-25 09:35:00,124.9,125.26,124.78,125.26,10708.491076257436,96.4362,96.7142,96.3435,96.7142,10708.4911
2014-07-25 09:40:00,125.26,125.47,125.22,125.38,7679.826933477555,96.7142,96.8763,96.6833,96.8068,7679.8269
2014-07-25 09:45:00,125.35,125.73,125.35,125.6,33531.638723634394,96.7836,97.077,96.7836,96.9767,33531.6387
2014-07-25 09:50:00,125.45,125.48,125.32,125.41,3136.830719307734,96.8609,96.884,96.7605,96.83,3136.8307
2014-07-25 09:55:00,125.34,125.39,125.28,125.32,13304.488912925906,96.7759,96.8145,96.7296,96.7605,13304.4889
2014-07-25 10:00:00,125.32,125.35,125.22,125.27,14277.98810167658,96.7605,96.7836,96.6833,96.7219,14277.9881
2014-07-25 10:05:00,125.27,125.67,125.27,125.53,43807.46349378042,96.7219,97.0307,96.7219,96.9226,43807.4635
2014-07-25 10:10:00,125.52,125.54,125.46,125.5,5949.161709031909,96.9149,96.9303,96.8686,96.8995,5949.1617
2014-07-25 10:15:00,125.45,125.5,125.44,125.46,10167.658193618172,96.8609,96.8995,96.8531,96.8686,10167.6582
2014-07-25 10:20:00,125.47,125.5,125.31,125.31,22931.31422390481,96.8763,96.8995,96.7528,96.7528,22931.3142
2014-07-25 10:25:00,125.33,125.45,125.28,125.37,9734.99188750676,96.7682,96.8609,96.7296,96.7991,9734.9919
2014-07-25 10:30:00,125.33,125.36,125.24,125.32,11249.3239588967,96.7682,96.7914,96.6987,96.7605,11249.324
2014-07-25 10:35:00,125.33,125.38,125.27,125.38,20010.816657652784,96.7682,96.8068,96.7219,96.8068,20010.8167
2014-07-25 10:40:00,125.35,125.37,125.25,125.32,11898.323418063816,96.7836,96.7991,96.7064,96.7605,11898.3234
2014-07-25 10:45:00,125.28,125.38,125.27,125.31,6273.661438615468,96.7296,96.8068,96.7219,96.7528,6273.6614
2014-07-25 10:50:00,125.35,125.39,125.28,125.31,10816.657652785289,96.7836,96.8145,96.7296,96.7528,10816.6577
2014-07-25 10:55:00,125.33,125.42,125.3,125.41,17847.485127095726,96.7682,96.8377,96.745,96.83,17847.4851
2014-07-25 11:00:00,125.4,125.4,125.23,125.33,9951.325040562466,96.8222,96.8222,96.691,96.7682,9951.325
2014-07-25 11:05:00,125.33,125.39,125.23,125.36,15359.65386695511,96.7682,96.8145,96.691,96.7914,15359.6539
2014-07-25 11:10:00,125.38,125.38,125.27,125.33,5732.828555976204,96.8068,96.8068,96.7219,96.7682,5732.8286
2014-07-25 11:15:00,125.32,125.37,125.15,125.24,10059.491617090318,96.7605,96.7991,96.6292,96.6987,10059.4916
2014-07-25 11:20:00,125.25,125.25,125.13,125.18,9085.992428339645,96.7064,96.7064,96.6138,96.6524,9085.9924
2014-07-25 11:25:00,125.18,125.27,125.15,125.26,6165.494862087615,96.6524,96.7219,96.6292,96.7142,6165.4949
2014-07-25 11:30:00,125.29,125.3,125.21,125.3,14926.9875608437,96.7373,96.745,96.6755,96.745,14926.9876
2014-07-25 11:35:00,125.24,125.3,125.06,125.09,16657.652785289345,96.6987,96.745,96.5597,96.5829,16657.6528
2014-07-25 11:40:00,125.1,125.17,125.02,125.1,9951.325040562466,96.5906,96.6447,96.5288,96.5906,9951.325
2014-07-25 11:45:00,125.1,125.19,125.07,125.13,5300.162249864791,96.5906,96.6601,96.5675,96.6138,5300.1622
2014-07-25 11:50:00,125.17,125.18,125.03,125.03,14494.321254732287,96.6447,96.6524,96.5366,96.5366,14494.3213
2014-07-25 11:55:00,125.03,125.08,124.81,124.89,8112.493239588966,96.5366,96.5752,96.3667,96.4285,8112.4932
2014-07-25 12:00:00,124.86,124.97,124.86,124.93,9410.4921579232,96.4053,96.4902,96.4053,96.4594,9410.4922
2014-07-25 12:05:00,124.94,125.08,124.9,125.02,9410.4921579232,96.4671,96.5752,96.4362,96.5288,9410.4922
2014-07-25 12:10:00,125.01,125.08,124.98,125.07,6489.994591671173,96.5211,96.5752,96.498,96.5675,6489.9946
2014-07-25 12:15:00,125.06,125.08,124.98,125.06,10924.824229313142,96.5597,96.5752,96.498,96.5597,10924.8242
2014-07-25 12:20:00,125.03,125.04,124.89,125.01,9734.99188750676,96.5366,96.5443,96.4285,96.5211,9734.9919
2014-07-25 12:25:00,125.01,125.08,125.01,125.08,3569.4970254191453,96.5211,96.5752,96.5211,96.5752,3569.497
2014-07-25 12:30:00,125.04,125.18,125.01,125.15,7787.993510005408,96.5443,96.6524,96.5211,96.6292,7787.9935
2014-07-25 12:35:00,125.15,125.24,125.12,125.2,4434.8296376419685,96.6292,96.6987,96.6061,96.6678,4434.8296
2014-07-25 12:40:00,125.18,125.21,125.1,125.16,8112.493239588966,96.6524,96.6755,96.5906,96.6369,8112.4932
2014-07-25 12:45:00,125.13,125.28,125.13,125.28,8112.493239588966,96.6138,96.7296,96.6138,96.7296,8112.4932
2014-07-25 12:50:00,125.23,125.29,125.22,125.24,7896.160086533261,96.691,96.7373,96.6833,96.6987,7896.1601
2014-07-25 12:55:00,125.21,125.29,125.12,125.26,11573.82368848026,96.6755,96.7373,96.6061,96.7142,11573.8237
2014-07-25 13:00:00,125.28,125.28,125.2,125.22,8328.826392644673,96.7296,96.7296,96.6678,96.6833,8328.8264
2014-07-25 13:05:00,125.23,125.24,125.16,125.24,4867.49594375338,96.691,96.6987,96.6369,96.6987,4867.4959
2014-07-25 13:10:00,125.23,125.29,125.21,125.28,4759.329367225527,96.691,96.7373,96.6755,96.7296,4759.3294
2014-07-25 13:15:00,125.23,125.39,125.11,125.33,24986.47917793402,96.691,96.8145,96.5983,96.7682,24986.4792
2014-07-25 13:20:00,125.26,125.29,125.22,125.25,8112.493239588966,96.7142,96.7373,96.6833,96.7064,8112.4932
2014-07-25 13:25:00,125.23,125.35,125.2,125.32,8328.826392644673,96.691,96.7836,96.6678,96.7605,8328.8264
2014-07-25 13:30:00,125.35,125.41,125.31,125.41,23255.81395348837,96.7836,96.83,96.7528,96.83,23255.814
2014-07-25 13:35:00,125.36,125.41,125.33,125.36,4110.32990805841,96.7914,96.83,96.7682,96.7914,4110.3299
2014-07-25 13:40:00,125.36,125.4,125.33,125.34,20335.316387236344,96.7914,96.8222,96.7682,96.7759,20335.3164
2014-07-25 13:45:00,125.35,125.36,125.26,125.27,9085.992428339645,96.7836,96.7914,96.7142,96.7219,9085.9924
2014-07-25 13:50:00,125.3,125.32,125.09,125.12,12439.156300703082,96.745,96.7605,96.5829,96.6061,12439.1563
2014-07-25 13:55:00,125.12,125.12,125.01,125.05,10492.15792320173,96.6061,96.6061,96.5211,96.552,10492.1579
2014-07-25 14:00:00,125.05,125.1,124.96,125.0,19794.48350459708,96.552,96.5906,96.4825,96.5134,19794.4835
2014-07-25 14:05:00,125.0,125.16,124.99,125.13,8220.65981611682,96.5134,96.6369,96.5057,96.6138,8220.6598
2014-07-25 14:10:00,125.13,125.16,125.08,125.09,7355.327203893997,96.6138,96.6369,96.5752,96.5829,7355.3272
2014-07-25 14:15:00,125.12,125.33,125.12,125.26,12655.489453758788,96.6061,96.7682,96.6061,96.7142,12655.4895
2014-07-25 14:20:00,125.19,125.19,125.08,125.13,15359.65386695511,96.6601,96.6601,96.5752,96.6138,15359.6539
2014-07-25 14:25:00,125.13,125.31,125.13,125.26,7030.8274743104375,96.6138,96.7528,96.6138,96.7142,7030.8275
2014-07-25 14:30:00,125.25,125.3,125.11,125.23,21200.648999459165,96.7064,96.745,96.5983,96.691,21200.649
2014-07-25 14:35:00,125.24,125.24,125.21,125.21,5408.328826392644,96.6987,96.6987,96.6755,96.6755,5408.3288
2014-07-25 14:40:00,125.19,125.36,125.19,125.36,8761.492698756085,96.6601,96.7914,96.6601,96.7914,8761.4927
2014-07-25 14:45:00,125.38,125.48,125.37,125.47,2704.164413196322,96.8068,96.884,96.7991,96.8763,2704.1644
2014-07-25 14:50:00,125.46,125.47,125.13,125.28,38831.80097349919,96.8686,96.8763,96.6138,96.7296,38831.801
2014-07-25 14:55:00,125.26,125.27,125.24,125.27,9085.992428339645,96.7142,96.7219,96.6987,96.7219,9085.9924
2014-07-25 15:00:00,125.27,125.27,125.22,125.27,17306.65224445646,96.7219,96.7219,96.6833,96.7219,17306.6522
2014-07-25 15:05:00,125.26,125.27,125.25,125.27,11141.157382368849,96.7142,96.7219,96.7064,96.7219,11141.1574
2014-07-25 15:10:00,125.27,125.27,125.24,125.26,18929.15089237425,96.7219,96.7219,96.6987,96.7142,18929.1509
2014-07-25 15:15:00,125.26,125.41,125.25,125.41,12979.989183342346,96.7142,96.83,96.7064,96.83,12979.9892
2014-07-25 15:20:00,125.41,125.46,125.23,125.23,25959.97836668469,96.83,96.8686,96.691,96.691,25959.9784
2014-07-25 15:25:00,125.24,125.33,125.2,125.23,26500.81124932396,96.6987,96.7682,96.6678,96.691,26500.8112
2014-07-25 15:30:00,125.26,125.26,125.15,125.23,27582.47701460249,96.7142,96.7142,96.6292,96.691,27582.477
2014-07-25 15:35:00,125.21,125.32,125.21,125.27,33423.47214710654,96.6755,96.7605,96.6755,96.7219,33423.4721
2014-07-25 15:40:00,125.26,125.47,125.26,125.44,19794.48350459708,96.7142,96.8763,96.7142,96.8531,19794.4835
2014-07-25 15:45:00,125.44,125.52,125.33,125.51,30502.97458085452,96.8531,96.9149,96.7682,96.9072,30502.9746
2014-07-25 15:50:00,125.51,125.56,125.39,125.56,40454.29962141698,96.9072,96.9458,96.8145,96.9458,40454.2996
2014-07-25 15:55:00,125.56,125.64,125.51,125.64,61438.61546782044,96.9458,97.0076,96.9072,97.0076,61438.6155
2014-07-28 09:30:00,125.5,125.5,124.84,125.45,21741.48188209843,96.8995,96.8995,96.3899,96.8609,21741.4819
2014-07-28 09:35:00,125.45,125.7,125.34,125.62,17847.485127095726,96.8609,97.0539,96.7759,96.9921,17847.4851
2014-07-28 09:40:00,125.67,125.81,125.37,125.43,9085.992428339645,97.0307,97.1388,96.7991,96.8454,9085.9924
2014-07-28 09:45:00,125.4,125.68,125.24,125.27,11032.990805840996,96.8222,97.0384,96.6987,96.7219,11032.9908
2014-07-28 09:50:00,125.3,125.45,125.2,125.37,3893.996755002704,96.745,96.8609,96.6678,96.7991,3893.9968
2014-07-28 09:55:00,125.29,125.29,125.19,125.2,4867.49594375338,96.7373,96.7373,96.6601,96.6678,4867.4959
2014-07-28 10:00:00,125.18,125.18,124.78,125.07,8436.992969172525,96.6524,96.6524,96.3435,96.5675,8436.993
2014-07-28 10:05:00,125.08,125.11,124.84,124.92,7030.8274743104375,96.5752,96.5983,96.3899,96.4516,7030.8275
2014-07-28 10:10:00,124.84,124.98,124.77,124.98,8220.65981611682,96.3899,96.498,96.3358,96.498,8220.6598
2014-07-28 10:15:00,124.99,125.03,124.72,124.72,5408.328826392644,96.5057,96.5366,96.2972,96.2972,5408.3288
2014-07-28 10:20:00,124.77,124.92,124.64,124.85,11357.490535424551,96.3358,96.4516,96.2354,96.3976,11357.4905
2014-07-28 10:25:00,124.81,125.06,124.8,125.06,4759.329367225527,96.3667,96.5597,96.359,96.5597,4759.3294
2014-07-28 10:30:00,125.05,125.11,124.92,124.92,9085.992428339645,96.552,96.5983,96.4516,96.4516,9085.9924
2014-07-28 10:35:00,124.91,125.12,124.87,125.12,5732.828555976204,96.4439,96.6061,96.413,96.6061,5732.8286
2014-07-28 10:40:00,125.13,125.21,125.01,125.21,8545.159545700379,96.6138,96.6755,96.5211,96.6755,8545.1595
2014-07-28 10:45:00,125.18,125.24,125.08,125.24,4759.329367225527,96.6524,96.6987,96.5752,96.6987,4759.3294
2014-07-28 10:50:00,125.24,125.26,125.01,125.01,9626.825310978908,96.6987,96.7142,96.5211,96.5211,9626.8253
2014-07-28 10:55:00,125.05,125.07,124.97,124.99,5516.495402920497,96.552,96.5675,96.4902,96.5057,5516.4954
2014-07-28 11:00:00,124.98,125.14,124.97,125.14,5840.995132504056,96.498,96.6215,96.4902,96.6215,5840.9951
2014-07-28 11:05:00,125.17,125.4,125.17,125.4,12330.98972417523,96.6447,96.8222,96.6447,96.8222,12330.9897
2014-07-28 11:10:00,125.37,125.43,125.27,125.32,8328.826392644673,96.7991,96.8454,96.7219,96.7605,8328.8264
2014-07-28 11:15:00,125.34,125.4,125.29,125.4,50730.12439156301,96.7759,96.8222,96.7373,96.8222,50730.1244
2014-07-28 11:20:00,125.41,125.57,125.38,125.53,25310.978907517576,96.83,96.9535,96.8068,96.9226,25310.9789
2014-07-28 11:25:00,125.55,125.74,125.55,125.73,8004.326663061114,96.9381,97.0848,96.9381,97.077,8004.3267
2014-07-28 11:30:00,125.75,125.85,125.55,125.85,37858.30178474851,97.0925,97.1697,96.9381,97.1697,37858.3018
2014-07-28 11:35:00,125.82,125.82,125.68,125.73,10600.324499729582,97.1465,97.1465,97.0384,97.077,10600.3245
2014-07-28 11:40:00,125.73,125.8,125.68,125.68,6273.661438615468,97.077,97.1311,97.0384,97.0384,6273.6614
2014-07-28 11:45:00,125.75,125.75,125.72,125.73,6381.828015143321,97.0925,97.0925,97.0693,97.077,6381.828
2014-07-28 11:50:00,125.73,125.75,125.56,125.56,20118.98323418064,97.077,97.0925,96.9458,96.9458,20118.9832
2014-07-28 11:55:00,125.53,125.62,125.5,125.51,5624.66197944835,96.9226,96.9921,96.8995,96.9072,5624.662
2014-07-28 12:00:00,125.53,125.56,125.42,125.45,5949.161709031909,96.9226,96.9458,96.8377,96.8609,5949.1617
2014-07-28 12:05:00,125.45,125.48,125.41,125.47,2920.497566252028,96.8609,96.884,96.83,96.8763,2920.4976
2014-07-28 12:10:00,125.45,125.45,125.3,125.3,6273.661438615468,96.8609,96.8609,96.745,96.745,6273.6614
2014-07-28 12:15:00,125.32,125.36,125.32,125.36,3785.830178474851,96.7605,96.7914,96.7605,96.7914,3785.8302
2014-07-28 12:20:00,125.35,125.35,125.29,125.34,8869.659275283937,96.7836,96.7836,96.7373,96.7759,8869.6593
2014-07-28 12:25:00,125.33,125.39,125.27,125.28,7247.160627366144,96.7682,96.8145,96.7219,96.7296,7247.1606
2014-07-28 12:30:00,125.28,125.42,125.27,125.32,6273.661438615468,96.7296,96.8377,96.7219,96.7605,6273.6614
2014-07-28 12:35:00,125.32,125.41,125.29,125.39,7787.993510005408,96.7605,96.83,96.7373,96.8145,7787.9935
2014-07-28 12:40:00,125.42,125.42,125.35,125.37,1622.4986479177933,96.8377,96.8377,96.7836,96.7991,1622.4986
2014-07-28 12:45:00,125.39,125.39,125.32,125.32,3136.830719307734,96.8145,96.8145,96.7605,96.7605,3136.8307
2014-07-28 12:50:00,125.36,125.38,125.32,125.32,2812.330989724175,96.7914,96.8068,96.7605,96.7605,2812.331
2014-07-28 12:55:00,125.31,125.41,125.31,125.37,3244.9972958355866,96.7528,96.83,96.7528,96.7991,3244.9973
2014-07-28 13:00:00,125.43,125.43,125.36,125.36,4218.496484586262,96.8454,96.8454,96.7914,96.7914,4218.4965
2014-07-28 13:05:00,125.41,125.44,125.38,125.39,2163.3315305570577,96.83,96.8531,96.8068,96.8145,2163.3315
2014-07-28 13:10:00,125.39,125.47,125.39,125.45,2920.497566252028,96.8145,96.8763,96.8145,96.8609,2920.4976
2014-07-28 13:15:00,125.42,125.45,125.34,125.35,3028.664142779881,96.8377,96.8609,96.7759,96.7836,3028.6641
2014-07-28 13:20:00,125.36,125.49,125.32,125.46,4867.49594375338,96.7914,96.8917,96.7605,96.8686,4867.4959
2014-07-28 13:25:00,125.53,125.6,125.53,125.59,1406.1654948620876,96.9226,96.9767,96.9226,96.9689,1406.1655
2014-07-28 13:30:00,125.61,125.73,125.61,125.73,2379.6646836127634,96.9844,97.077,96.9844,97.077,2379.6647
2014-07-28 13:35:00,125.73,125.82,125.69,125.78,30827.474310438072,97.077,97.1465,97.0462,97.1156,30827.4743
2014-07-28 13:40:00,125.78,125.86,125.75,125.82,11465.657111952409,97.1156,97.1774,97.0925,97.1465,11465.6571
2014-07-28 13:45:00,125.8,125.82,125.62,125.81,26068.14494321255,97.1311,97.1465,96.9921,97.1388,26068.1449
2014-07-28 13:50:00,125.82,125.86,125.67,125.82,28123.30989724175,97.1465,97.1774,97.0307,97.1465,28123.3099
2014-07-28 13:55:00,125.81,125.85,125.78,125.81,13304.488912925906,97.1388,97.1697,97.1156,97.1388,13304.4889
2014-07-28 14:00:00,125.81,125.96,125.81,125.88,20876.14926987561,97.1388,97.2546,97.1388,97.1929,20876.1493
2014-07-28 14:05:00,125.89,125.93,125.88,125.93,7896.160086533261,97.2006,97.2315,97.1929,97.2315,7896.1601
2014-07-28 14:10:00,125.92,125.92,125.85,125.85,8869.659275283937,97.2237,97.2237,97.1697,97.1697,8869.6593
2014-07-28 14:15:00,125.88,125.92,125.78,125.89,13520.82206598161,97.1929,97.2237,97.1156,97.2006,13520.8221
2014-07-28 14:20:00,125.84,125.87,125.69,125.71,26608.977825851813,97.162,97.1851,97.0462,97.0616,26608.9778
2014-07-28 14:25:00,125.7,125.75,125.58,125.65,7896.160086533261,97.0539,97.0925,96.9612,97.0153,7896.1601
2014-07-28 14:30:00,125.69,125.72,125.51,125.72,13845.32179556517,97.0462,97.0693,96.9072,97.0693,13845.3218
2014-07-28 14:35:00,125.72,125.73,125.5,125.58,19794.48350459708,97.0693,97.077,96.8995,96.9612,19794.4835
2014-07-28 14:40:00,125.6,125.63,125.49,125.49,4326.663061114115,96.9767,96.9998,96.8917,96.8917,4326.6631
2014-07-28 14:45:00,125.53,125.7,125.53,125.7,5191.995673336939,96.9226,97.0539,96.9226,97.0539,5191.9957
2014-07-28 14:50:00,125.71,125.8,125.65,125.76,7030.8274743104375,97.0616,97.1311,97.0153,97.1002,7030.8275
2014-07-28 14:55:00,125.73,125.74,125.65,125.65,12871.822606814494,97.077,97.0848,97.0153,97.0153,12871.8226
2014-07-28 15:00:00,125.69,125.7,125.59,125.61,14169.821525148727,97.0462,97.0539,96.9689,96.9844,14169.8215
2014-07-28 15:05:00,125.63,125.73,125.62,125.7,6273.661438615468,96.9998,97.077,96.9921,97.0539,6273.6614
2014-07-28 15:10:00,125.71,125.74,125.64,125.68,11465.657111952409,97.0616,97.0848,97.0076,97.0384,11465.6571
2014-07-28 15:15:00,125.69,125.72,125.66,125.7,8761.492698756085,97.0462,97.0693,97.023,97.0539,8761.4927
2014-07-28 15:20:00,125.71,125.75,125.7,125.72,11141.157382368849,97.0616,97.0925,97.0539,97.0693,11141.1574
2014-07-28 15:25:00,125.72,125.73,125.69,125.73,8112.493239588966,97.0693,97.077,97.0462,97.077,8112.4932
2014-07-28 15:30:00,125.74,125.82,125.73,125.77,13412.655489453758,97.0848,97.1465,97.077,97.1079,13412.6555
2014-07-28 15:35:00,125.78,125.84,125.74,125.75,11790.156841535963,97.1156,97.162,97.0848,97.0925,11790.1568
2014-07-28 15:40:00,125.76,125.84,125.74,125.82,11465.657111952409,97.1002,97.162,97.0848,97.1465,11465.6571
2014-07-28 15:45:00,125.81,125.82,125.78,125.82,17955.65170362358,97.1388,97.1465,97.1156,97.1465,17955.6517
2014-07-28 15:50:00,125.82,125.95,125.76,125.94,111952.40670632776,97.1465,97.2469,97.1002,97.2392,111952.4067
2014-07-28 15:55:00,125.94,126.04,125.94,126.03,87506.76041103298,97.2392,97.3164,97.2392,97.3087,87506.7604
2014-07-29 09:30:00,126.19,126.32,125.72,126.18,30719.30773391022,97.4322,97.5326,97.0693,97.4245,30719.3077
2014-07-29 09:35:00,126.19,126.19,125.81,125.95,10600.324499729582,97.4322,97.4322,97.1388,97.2469,10600.3245
2014-07-29 09:40:00,125.92,125.94,125.66,125.79,23255.81395348837,97.2237,97.2392,97.023,97.1234,23255.814
2014-07-29 09:45:00,125.77,125.92,125.76,125.88,28988.64250946457,97.1079,97.2237,97.1002,97.1929,28988.6425
2014-07-29 09:50:00,125.91,126.26,125.87,126.19,28231.47647376961,97.216,97.4863,97.1851,97.4322,28231.4765
2014-07-29 09:55:00,126.19,126.24,126.07,126.07,39372.633856138455,97.4322,97.4708,97.3396,97.3396,39372.6339
2014-07-29 10:00:00,126.15,126.21,126.1,126.2,17739.318550567874,97.4013,97.4477,97.3627,97.4399,17739.3186
2014-07-29 10:05:00,126.17,126.45,126.13,126.42,18496.484586262843,97.4168,97.633,97.3859,97.6098,18496.4846
2014-07-29 10:10:00,126.42,126.47,126.14,126.19,73985.93834505137,97.6098,97.6484,97.3936,97.4322,73985.9383
2014-07-29 10:15:00,126.19,126.35,126.19,126.35,33964.30502974581,97.4322,97.5557,97.4322,97.5557,33964.305
2014-07-29 10:20:00,126.32,126.35,126.23,126.33,16116.81990265008,97.5326,97.5557,97.4631,97.5403,16116.8199
2014-07-29 10:25:00,126.31,126.34,126.27,126.3,12222.823147647376,97.5249,97.548,97.494,97.5171,12222.8231
2014-07-29 10:30:00,126.33,126.33,126.18,126.26,17739.318550567874,97.5403,97.5403,97.4245,97.4863,17739.3186
2014-07-29 10:35:00,126.26,126.3,126.2,126.2,13412.655489453758,97.4863,97.5171,97.4399,97.4399,13412.6555
2014-07-29 10:40:00,126.2,126.2,126.06,126.07,4867.49594375338,97.4399,97.4399,97.3318,97.3396,4867.4959
2014-07-29 10:45:00,126.07,126.07,125.9,126.01,10816.657652785289,97.3396,97.3396,97.2083,97.2932,10816.6577
2014-07-29 10:50:00,126.01,126.06,125.96,126.06,16873.98593834505,97.2932,97.3318,97.2546,97.3318,16873.9859
2014-07-29 10:55:00,126.02,126.06,125.96,125.96,11573.82368848026,97.301,97.3318,97.2546,97.2546,11573.8237
2014-07-29 11:00:00,125.96,126.15,125.94,126.14,22174.14818820984,97.2546,97.4013,97.2392,97.3936,22174.1482
2014-07-29 11:05:00,126.15,126.17,126.06,126.07,17631.15197404002,97.4013,97.4168,97.3318,97.3396,17631.152
2014-07-29 11:10:00,126.03,126.04,125.87,125.97,10600.324499729582,97.3087,97.3164,97.1851,97.2623,10600.3245
2014-07-29 11:15:00,125.95,126.17,125.94,126.14,28231.47647376961,97.2469,97.4168,97.2392,97.3936,28231.4765
2014-07-29 11:20:00,126.14,126.19,126.12,126.19,5408.328826392644,97.3936,97.4322,97.3782,97.4322,5408.3288
2014-07-29 11:25:00,126.19,126.23,126.11,126.11,8545.159545700379,97.4322,97.4631,97.3704,97.3704,8545.1595
2014-07-29 11:30:00,126.1,126.16,126.1,126.1,8545.159545700379,97.3627,97.409,97.3627,97.3627,8545.1595
2014-07-29 11:35:00,126.12,126.18,126.1,126.18,10167.658193618172,97.3782,97.4245,97.3627,97.4245,10167.6582
2014-07-29 11:40:00,126.19,126.2,126.13,126.19,18820.984315846403,97.4322,97.4399,97.3859,97.4322,18820.9843
2014-07-29 11:45:00,126.17,126.24,126.15,126.17,93239.5889670092,97.4168,97.4708,97.4013,97.4168,93239.589
2014-07-29 11:50:00,126.19,126.2,126.15,126.19,6814.494321254732,97.4322,97.4399,97.4013,97.4322,6814.4943
2014-07-29 11:55:00,126.19,126.22,126.12,126.19,14386.154678204435,97.4322,97.4554,97.3782,97.4322,14386.1547
2014-07-29 12:00:00,126.18,126.22,126.13,126.17,9085.992428339645,97.4245,97.4554,97.3859,97.4168,9085.9924
2014-07-29 12:05:00,126.17,126.19,126.15,126.17,3136.830719307734,97.4168,97.4322,97.4013,97.4168,3136.8307
2014-07-29 12:10:00,126.15,126.25,126.14,126.2,21525.148729042725,97.4013,97.4785,97.3936,97.4399,21525.1487
2014-07-29 12:15:00,126.2,126.23,126.14,126.17,6706.327744726879,97.4399,97.4631,97.3936,97.4168,6706.3277
2014-07-29 12:20:00,126.17,126.29,126.08,126.23,15684.153596538668,97.4168,97.5094,97.3473,97.4631,15684.1536
2014-07-29 12:25:00,126.22,126.28,126.19,126.23,10816.657652785289,97.4554,97.5017,97.4322,97.4631,10816.6577
2014-07-29 12:30:00,126.23,126.29,126.19,126.24,16549.486208761493,97.4631,97.5094,97.4322,97.4708,16549.4862
2014-07-29 12:35:00,126.25,126.31,126.24,126.28,15792.320173066522,97.4785,97.5249,97.4708,97.5017,15792.3202
2014-07-29 12:40:00,126.28,126.3,126.19,126.24,13196.322336398052,97.5017,97.5171,97.4322,97.4708,13196.3223
2014-07-29 12:45:00,126.25,126.31,126.19,126.24,22174.14818820984,97.4785,97.5249,97.4322,97.4708,22174.1482
2014-07-29 12:50:00,126.24,126.26,126.2,126.2,13520.82206598161,97.4708,97.4863,97.4399,97.4399,13520.8221
2014-07-29 12:55:00,126.2,126.22,126.19,126.19,9843.158464034614,97.4399,97.4554,97.4322,97.4322,9843.1585
2014-07-29 13:00:00,126.19,126.22,126.1,126.12,10924.824229313142,97.4322,97.4554,97.3627,97.3782,10924.8242
2014-07-29 13:05:00,126.12,126.28,126.12,126.27,19253.65062195781,97.3782,97.5017,97.3782,97.494,19253.6506
2014-07-29 13:10:00,126.26,126.31,126.18,126.19,12547.322877230936,97.4863,97.5249,97.4245,97.4322,12547.3229
2014-07-29 13:15:00,126.2,126.25,126.17,126.23,3461.3304488912927,97.4399,97.4785,97.4168,97.4631,3461.3304
2014-07-29 13:20:00,126.25,126.26,126.23,126.24,12330.98972417523,97.4785,97.4863,97.4631,97.4708,12330.9897
2014-07-29 13:25:00,126.26,126.26,126.14,126.21,11249.3239588967,97.4863,97.4863,97.3936,97.4477,11249.324
2014-07-29 13:30:00,126.23,126.23,126.19,126.21,7896.160086533261,97.4631,97.4631,97.4322,97.4477,7896.1601
2014-07-29 13:35:00,126.21,126.21,126.19,126.19,21633.315305570577,97.4477,97.4477,97.4322,97.4322,21633.3153
2014-07-29 13:40:00,126.2,126.21,126.15,126.15,13088.1557598702,97.4399,97.4477,97.4013,97.4013,13088.1558
2014-07-29 13:45:00,126.14,126.16,126.07,126.1,5624.66197944835,97.3936,97.409,97.3396,97.3627,5624.662
2014-07-29 13:50:00,126.1,126.11,125.97,125.97,3893.996755002704,97.3627,97.3704,97.2623,97.2623,3893.9968
2014-07-29 13:55:00,125.96,125.99,125.9,125.93,7787.993510005408,97.2546,97.2778,97.2083,97.2315,7787.9935
2014-07-29 14:00:00,125.92,126.03,125.92,126.0,4110.32990805841,97.2237,97.3087,97.2237,97.2855,4110.3299
2014-07-29 14:05:00,126.02,126.02,125.91,125.91,3569.4970254191453,97.301,97.301,97.216,97.216,3569.497
2014-07-29 14:10:00,125.88,125.9,125.87,125.87,1189.8323418063817,97.1929,97.2083,97.1851,97.1851,1189.8323
2014-07-29 14:15:00,125.9,126.0,125.88,125.94,10600.324499729582,97.2083,97.2855,97.1929,97.2392,10600.3245
2014-07-29 14:20:00,125.94,125.94,125.87,125.89,10492.15792320173,97.2392,97.2392,97.1851,97.2006,10492.1579
2014-07-29 14:25:00,125.89,125.94,125.75,125.94,8004.326663061114,97.2006,97.2392,97.0925,97.2392,8004.3267
2014-07-29 14:30:00,125.94,126.01,125.92,126.0,6273.661438615468,97.2392,97.2932,97.2237,97.2855,6273.6614
2014-07-29 14:35:00,126.01,126.01,125.82,125.88,30286.641427798808,97.2932,97.2932,97.1465,97.1929,30286.6414
2014-07-29 14:40:00,125.86,126.06,125.86,126.01,17522.98539751217,97.1774,97.3318,97.1774,97.2932,17522.9854
2014-07-29 14:45:00,126.01,126.16,125.98,126.16,16873.98593834505,97.2932,97.409,97.2701,97.409,16873.9859
2014-07-29 14:50:00,126.15,126.2,126.13,126.15,8436.992969172525,97.4013,97.4399,97.3859,97.4013,8436.993
2014-07-29 14:55:00,126.16,126.2,126.14,126.19,5624.66197944835,97.409,97.4399,97.3936,97.4322,5624.662
2014-07-29 15:00:00,126.15,126.19,126.06,126.17,16441.31963223364,97.4013,97.4322,97.3318,97.4168,16441.3196
2014-07-29 15:05:00,126.19,126.2,126.16,126.16,11357.490535424551,97.4322,97.4399,97.409,97.409,11357.4905
2014-07-29 15:10:00,126.16,126.2,126.14,126.18,9626.825310978908,97.409,97.4399,97.3936,97.4245,9626.8253
2014-07-29 15:15:00,126.19,126.2,126.14,126.19,12006.489994591671,97.4322,97.4399,97.3936,97.4322,12006.49
2014-07-29 15:20:00,126.19,126.26,126.15,126.23,18388.31800973499,97.4322,97.4863,97.4013,97.4631,18388.318
2014-07-29 15:25:00,126.23,126.27,126.15,126.19,21525.148729042725,97.4631,97.494,97.4013,97.4322,21525.1487
2014-07-29 15:30:00,126.17,126.19,126.08,126.11,24770.14602487831,97.4168,97.4322,97.3473,97.3704,24770.146
2014-07-29 15:35:00,126.09,126.15,126.0,126.04,19686.316928069227,97.355,97.4013,97.2855,97.3164,19686.3169
2014-07-29 15:40:00,126.04,126.05,125.91,125.93,16441.31963223364,97.3164,97.3241,97.216,97.2315,16441.3196
2014-07-29 15:45:00,125.94,125.96,125.8,125.96,33531.638723634394,97.2392,97.2546,97.1311,97.2546,33531.6387
2014-07-29 15:50:00,125.95,125.96,125.71,125.71,35154.13737155219,97.2469,97.2546,97.0616,97.0616,35154.1374
2014-07-29 15:55:00,125.7,125.77,125.6,125.6,65224.445646295295,97.0539,97.1079,96.9767,96.9767,65224.4456
2014-07-30 09:30:00,125.89,126.06,125.73,125.73,15900.486749594374,97.2006,97.3318,97.077,97.077,15900.4867
2014-07-30 09:35:00,125.65,126.06,125.65,125.91,17739.318550567874,97.0153,97.3318,97.0153,97.216,17739.3186
2014-07-30 09:40:00,126.01,126.17,125.85,125.85,3785.830178474851,97.2932,97.4168,97.1697,97.1697,3785.8302
2014-07-30 09:45:00,125.8,126.57,125.73,126.55,21849.648458626285,97.1311,97.7256,97.077,97.7102,21849.6485
2014-07-30 09:50:00,126.44,126.55,126.07,126.07,10383.991346673878,97.6252,97.7102,97.3396,97.3396,10383.9913
2014-07-30 09:55:00,126.1,126.14,125.8,125.8,2812.330989724175,97.3627,97.3936,97.1311,97.1311,2812.331
2014-07-30 10:00:00,125.76,125.82,125.58,125.65,9951.325040562466,97.1002,97.1465,96.9612,97.0153,9951.325
2014-07-30 10:05:00,125.57,125.72,125.39,125.7,4759.329367225527,96.9535,97.0693,96.8145,97.0539,4759.3294
2014-07-30 10:10:00,125.72,125.97,125.65,125.9,13088.1557598702,97.0693,97.2623,97.0153,97.2083,13088.1558
2014-07-30 10:15:00,125.87,125.94,125.87,125.94,9518.658734451054,97.1851,97.2392,97.1851,97.2392,9518.6587
2014-07-30 10:20:00,126.0,126.11,125.98,126.02,9626.825310978908,97.2855,97.3704,97.2701,97.301,9626.8253
2014-07-30 10:25:00,125.92,125.98,125.87,125.87,6057.328285559762,97.2237,97.2701,97.1851,97.1851,6057.3283
2014-07-30 10:30:00,125.88,125.96,125.88,125.96,13196.322336398052,97.1929,97.2546,97.1929,97.2546,13196.3223
2014-07-30 10:35:00,125.93,125.99,125.8,125.8,11249.3239588967,97.2315,97.2778,97.1311,97.1311,11249.324
2014-07-30 10:40:00,125.84,125.87,125.65,125.72,12871.822606814494,97.162,97.1851,97.0153,97.0693,12871.8226
2014-07-30 10:45:00,125.73,125.78,125.66,125.7,32125.47322877231,97.077,97.1156,97.023,97.0539,32125.4732
2014-07-30 10:50:00,125.71,125.79,125.71,125.73,8220.65981611682,97.0616,97.1234,97.0616,97.077,8220.6598
2014-07-30 10:55:00,125.78,125.78,125.68,125.76,5516.495402920497,97.1156,97.1156,97.0384,97.1002,5516.4954
2014-07-30 11:00:00,125.78,125.82,125.6,125.69,14710.654407787992,97.1156,97.1465,96.9767,97.0462,14710.6544
2014-07-30 11:05:00,125.69,125.73,125.61,125.66,6273.661438615468,97.0462,97.077,96.9844,97.023,6273.6614
2014-07-30 11:10:00,125.63,125.7,125.63,125.7,2595.997836668469,96.9998,97.0539,96.9998,97.0539,2595.9978
2014-07-30 11:15:00,125.73,125.81,125.67,125.67,3461.3304488912927,97.077,97.1388,97.0307,97.0307,3461.3304
2014-07-30 11:20:00,125.65,125.72,125.61,125.68,13088.1557598702,97.0153,97.0693,96.9844,97.0384,13088.1558
2014-07-30 11:25:00,125.61,125.61,125.56,125.58,1297.9989183342348,96.9844,96.9844,96.9458,96.9612,1297.9989
2014-07-30 11:30:00,125.62,125.69,125.56,125.62,3569.4970254191453,96.9921,97.0462,96.9458,96.9921,3569.497
2014-07-30 11:35:00,125.6,125.6,125.49,125.53,3569.4970254191453,96.9767,96.9767,96.8917,96.9226,3569.497
2014-07-30 11:40:00,125.49,125.57,125.49,125.49,3569.4970254191453,96.8917,96.9535,96.8917,96.8917,3569.497
2014-07-30 11:45:00,125.48,125.48,125.41,125.41,9085.992428339645,96.884,96.884,96.83,96.83,9085.9924
2014-07-30 11:50:00,125.41,125.57,125.41,125.45,11465.657111952409,96.83,96.9535,96.83,96.8609,11465.6571
2014-07-30 11:55:00,125.41,125.47,125.41,125.43,9302.32558139535,96.83,96.8763,96.83,96.8454,9302.3256
2014-07-30 12:00:00,125.43,125.5,125.41,125.43,6381.828015143321,96.8454,96.8995,96.83,96.8454,6381.828
2014-07-30 12:05:00,125.43,125.45,125.25,125.26,36235.80313683072,96.8454,96.8609,96.7064,96.7142,36235.8031
2014-07-30 12:10:00,125.23,125.56,125.22,125.45,6381.828015143321,96.691,96.9458,96.6833,96.8609,6381.828
2014-07-30 12:15:00,125.43,125.46,125.34,125.37,4110.32990805841,96.8454,96.8686,96.7759,96.7991,4110.3299
2014-07-30 12:20:00,125.34,125.45,125.34,125.45,4651.162790697675,96.7759,96.8609,96.7759,96.8609,4651.1628
2014-07-30 12:25:00,125.42,125.42,125.21,125.21,4975.662520281233,96.8377,96.8377,96.6755,96.6755,4975.6625
2014-07-30 12:30:00,125.19,125.29,125.14,125.25,5624.66197944835,96.6601,96.7373,96.6215,96.7064,5624.662
2014-07-30 12:35:00,125.24,125.4,125.22,125.4,7896.160086533261,96.6987,96.8222,96.6833,96.8222,7896.1601
2014-07-30 12:40:00,125.41,125.47,125.35,125.43,3569.4970254191453,96.83,96.8763,96.7836,96.8454,3569.497
2014-07-30 12:45:00,125.47,125.49,125.39,125.44,11790.156841535963,96.8763,96.8917,96.8145,96.8531,11790.1568
2014-07-30 12:50:00,125.45,125.58,125.45,125.56,1081.6657652785289,96.8609,96.9612,96.8609,96.9458,1081.6658
2014-07-30 12:55:00,125.56,125.63,125.51,125.54,2487.8312601406165,96.9458,96.9998,96.9072,96.9303,2487.8313
2014-07-30 13:00:00,125.49,125.55,125.37,125.4,2704.164413196322,96.8917,96.9381,96.7991,96.8222,2704.1644
2014-07-30 13:05:00,125.32,125.33,125.24,125.25,3677.6636019469984,96.7605,96.7682,96.6987,96.7064,3677.6636
2014-07-30 13:10:00,125.24,125.26,125.21,125.21,3569.4970254191453,96.6987,96.7142,96.6755,96.6755,3569.497
2014-07-30 13:15:00,125.21,125.21,125.11,125.11,3353.16387236344,96.6755,96.6755,96.5983,96.5983,3353.1639
2014-07-30 13:20:00,125.09,125.14,125.05,125.09,11681.990265008111,96.5829,96.6215,96.552,96.5829,11681.9903
2014-07-30 13:25:00,125.07,125.07,125.02,125.05,16441.31963223364,96.5675,96.5675,96.5288,96.552,16441.3196
2014-07-30 13:30:00,125.07,125.08,125.04,125.04,31476.4737696052,96.5675,96.5752,96.5443,96.5443,31476.4738
2014-07-30 13:35:00,125.05,125.06,124.9,124.9,7787.993510005408,96.552,96.5597,96.4362,96.4362,7787.9935
2014-07-30 13:40:00,124.89,124.96,124.78,124.96,7463.49378042185,96.4285,96.4825,96.3435,96.4825,7463.4938
2014-07-30 13:45:00,124.93,124.93,124.83,124.83,4218.496484586262,96.4594,96.4594,96.3821,96.3821,4218.4965
2014-07-30 13:50:00,124.85,124.86,124.7,124.7,10167.658193618172,96.3976,96.4053,96.2818,96.2818,10167.6582
2014-07-30 13:55:00,124.71,124.73,124.51,124.58,28988.64250946457,96.2895,96.3049,96.1351,96.1891,28988.6425
2014-07-30 14:00:00,124.59,125.26,124.51,124.95,54840.454299621415,96.1968,96.7142,96.1351,96.4748,54840.4543
2014-07-30 14:05:00,124.98,125.36,124.98,125.34,7679.826933477555,96.498,96.7914,96.498,96.7759,7679.8269
2014-07-30 14:10:00,125.38,125.67,125.38,125.66,9518.658734451054,96.8068,97.0307,96.8068,97.023,9518.6587
2014-07-30 14:15:00,125.68,125.76,125.45,125.45,9410.4921579232,97.0384,97.1002,96.8609,96.8609,9410.4922
2014-07-30 14:20:00,125.49,125.61,125.36,125.53,7463.49378042185,96.8917,96.9844,96.7914,96.9226,7463.4938
2014-07-30 14:25:00,125.52,125.52,125.39,125.47,3353.16387236344,96.9149,96.9149,96.8145,96.8763,3353.1639
2014-07-30 14:30:00,125.51,125.58,125.37,125.37,4326.663061114115,96.9072,96.9612,96.7991,96.7991,4326.6631
2014-07-30 14:35:00,125.41,125.45,125.27,125.32,3244.9972958355866,96.83,96.8609,96.7219,96.7605,3244.9973
2014-07-30 14:40:00,125.34,125.35,125.26,125.29,2812.330989724175,96.7759,96.7836,96.7142,96.7373,2812.331
2014-07-30 14:45:00,125.2,125.24,125.09,125.16,5949.161709031909,96.6678,96.6987,96.5829,96.6369,5949.1617
2014-07-30 14:50:00,125.15,125.22,125.15,125.22,3244.9972958355866,96.6292,96.6833,96.6292,96.6833,3244.9973
2014-07-30 14:55:00,125.22,125.25,125.08,125.12,3569.4970254191453,96.6833,96.7064,96.5752,96.6061,3569.497
2014-07-30 15:00:00,125.11,125.11,124.9,125.0,7787.993510005408,96.5983,96.5983,96.4362,96.5134,7787.9935
2014-07-30 15:05:00,124.96,125.08,124.96,125.08,6273.661438615468,96.4825,96.5752,96.4825,96.5752,6273.6614
2014-07-30 15:10:00,125.07,125.08,124.94,125.0,6489.994591671173,96.5675,96.5752,96.4671,96.5134,6489.9946
2014-07-30 15:15:00,125.03,125.2,125.03,125.15,5408.328826392644,96.5366,96.6678,96.5366,96.6292,5408.3288
2014-07-30 15:20:00,125.15,125.2,125.09,125.18,4651.162790697675,96.6292,96.6678,96.5829,96.6524,4651.1628
2014-07-30 15:25:00,125.12,125.15,125.08,125.13,3461.3304488912927,96.6061,96.6292,96.5752,96.6138,3461.3304
2014-07-30 15:30:00,125.18,125.31,125.18,125.27,9951.325040562466,96.6524,96.7528,96.6524,96.7219,9951.325
2014-07-30 15:35:00,125.27,125.33,125.24,125.28,9843.158464034614,96.7219,96.7682,96.6987,96.7296,9843.1585
2014-07-30 15:40:00,125.3,125.35,125.26,125.27,15251.487290427258,96.745,96.7836,96.7142,96.7219,15251.4873
2014-07-30 15:45:00,125.27,125.29,125.09,125.13,27906.97674418605,96.7219,96.7373,96.5829,96.6138,27906.9767
2014-07-30 15:50:00,125.13,125.19,125.09,125.12,29204.97566252028,96.6138,96.6601,96.5829,96.6061,29204.9757
2014-07-30 15:55:00,125.13,125.23,125.07,125.11,42725.79772850189,96.6138,96.691,96.5675,96.5983,42725.7977
2014-07-31 09:30:00,124.08,124.32,124.03,124.09,12871.822606814494,95.8031,95.9884,95.7645,95.8108,12871.8226
2014-07-31 09:35:00,124.12,124.62,124.04,124.62,8004.326663061114,95.8339,96.22,95.7722,96.22,8004.3267
2014-07-31 09:40:00,124.62,124.83,124.55,124.81,4434.8296376419685,96.22,96.3821,96.166,96.3667,4434.8296
2014-07-31 09:45:00,124.8,124.82,124.42,124.65,15575.987020010816,96.359,96.3744,96.0656,96.2432,15575.987
2014-07-31 09:50:00,124.54,124.55,124.39,124.5,24661.97944835046,96.1582,96.166,96.0424,96.1273,24661.9794
2014-07-31 09:55:00,124.51,124.72,124.48,124.53,13628.988642509465,96.1351,96.2972,96.1119,96.1505,13628.9886
2014-07-31 10:00:00,124.48,124.48,124.18,124.35,12006.489994591671,96.1119,96.1119,95.8803,96.0115,12006.49
2014-07-31 10:05:00,124.31,124.31,123.94,124.02,5840.995132504056,95.9806,95.9806,95.695,95.7567,5840.9951
2014-07-31 10:10:00,124.02,124.09,123.93,124.05,19361.817198485667,95.7567,95.8108,95.6872,95.7799,19361.8172
2014-07-31 10:15:00,124.04,124.11,124.02,124.08,31476.4737696052,95.7722,95.8262,95.7567,95.8031,31476.4738
2014-07-31 10:20:00,124.11,124.14,123.96,123.99,8653.32612222823,95.8262,95.8494,95.7104,95.7336,8653.3261
2014-07-31 10:25:00,123.96,123.96,123.61,123.66,5949.161709031909,95.7104,95.7104,95.4402,95.4788,5949.1617
2014-07-31 10:30:00,123.71,123.73,123.56,123.59,3353.16387236344,95.5174,95.5328,95.4016,95.4247,3353.1639
2014-07-31 10:35:00,123.5,123.61,123.5,123.57,6814.494321254732,95.3552,95.4402,95.3552,95.4093,6814.4943
2014-07-31 10:40:00,123.57,123.65,123.52,123.61,4975.662520281233,95.4093,95.4711,95.3707,95.4402,4975.6625
2014-07-31 10:45:00,123.62,123.62,123.29,123.29,23796.646836127635,95.4479,95.4479,95.1931,95.1931,23796.6468
2014-07-31 10:50:00,123.29,123.39,123.1,123.11,15467.820443482964,95.1931,95.2703,95.0464,95.0541,15467.8204
2014-07-31 10:55:00,123.11,123.18,122.88,122.88,29853.9751216874,95.0541,95.1082,94.8765,94.8765,29853.9751
2014-07-31 11:00:00,122.9,123.28,122.9,123.24,16008.653326122228,94.892,95.1854,94.892,95.1545,16008.6533
2014-07-31 11:05:00,123.24,123.26,123.14,123.25,8112.493239588966,95.1545,95.1699,95.0773,95.1622,8112.4932
2014-07-31 11:10:00,123.24,123.51,123.18,123.28,29962.14169821525,95.1545,95.363,95.1082,95.1854,29962.1417
2014-07-31 11:15:00,123.26,123.26,123.12,123.18,4326.663061114115,95.1699,95.1699,95.0618,95.1082,4326.6631
2014-07-31 11:20:00,123.19,123.42,123.19,123.42,13088.1557598702,95.1159,95.2935,95.1159,95.2935,13088.1558
2014-07-31 11:25:00,123.44,123.47,123.26,123.35,4759.329367225527,95.3089,95.3321,95.1699,95.2394,4759.3294
2014-07-31 11:30:00,123.36,123.42,123.33,123.42,7138.994050838291,95.2471,95.2935,95.224,95.2935,7138.9941
2014-07-31 11:35:00,123.4,123.4,123.27,123.37,8761.492698756085,95.278,95.278,95.1777,95.2549,8761.4927
2014-07-31 11:40:00,123.41,123.48,123.31,123.31,4326.663061114115,95.2858,95.3398,95.2085,95.2085,4326.6631
2014-07-31 11:45:00,123.29,123.32,123.14,123.29,6381.828015143321,95.1931,95.2163,95.0773,95.1931,6381.828
2014-07-31 11:50:00,123.32,123.36,123.12,123.17,28772.30935640887,95.2163,95.2471,95.0618,95.1004,28772.3094
2014-07-31 11:55:00,123.2,123.2,122.94,122.95,8436.992969172525,95.1236,95.1236,94.9229,94.9306,8436.993
2014-07-31 12:00:00,122.94,122.96,122.85,122.96,9843.158464034614,94.9229,94.9383,94.8534,94.9383,9843.1585
2014-07-31 12:05:00,122.95,123.02,122.92,122.98,28447.80962682531,94.9306,94.9846,94.9074,94.9537,28447.8096
2014-07-31 12:10:00,122.96,123.0,122.79,122.83,13628.988642509465,94.9383,94.9692,94.807,94.8379,13628.9886
2014-07-31 12:15:00,122.81,122.84,122.66,122.74,9951.325040562466,94.8225,94.8457,94.7067,94.7684,9951.325
2014-07-31 12:20:00,122.73,122.76,122.64,122.64,4218.496484586262,94.7607,94.7839,94.6912,94.6912,4218.4965
2014-07-31 12:25:00,122.58,122.63,122.52,122.57,10167.658193618172,94.6449,94.6835,94.5986,94.6372,10167.6582
2014-07-31 12:30:00,122.56,122.64,122.5,122.61,5949.161709031909,94.6295,94.6912,94.5831,94.6681,5949.1617
2014-07-31 12:35:00,122.6,122.61,122.54,122.59,5191.995673336939,94.6603,94.6681,94.614,94.6526,5191.9957
2014-07-31 12:40:00,122.57,122.69,122.53,122.67,12330.98972417523,94.6372,94.7298,94.6063,94.7144,12330.9897
2014-07-31 12:45:00,122.69,122.76,122.63,122.71,9626.825310978908,94.7298,94.7839,94.6835,94.7453,9626.8253
2014-07-31 12:50:00,122.79,122.8,122.67,122.78,33207.13899405084,94.807,94.8148,94.7144,94.7993,33207.139
2014-07-31 12:55:00,122.8,122.8,122.63,122.65,34613.30448891292,94.8148,94.8148,94.6835,94.699,34613.3045
2014-07-31 13:00:00,122.65,122.69,122.61,122.66,6922.660897782585,94.699,94.7298,94.6681,94.7067,6922.6609
2014-07-31 13:05:00,122.67,122.78,122.65,122.78,3785.830178474851,94.7144,94.7993,94.699,94.7993,3785.8302
2014-07-31 13:10:00,122.78,122.79,122.65,122.65,10816.657652785289,94.7993,94.807,94.699,94.699,10816.6577
2014-07-31 13:15:00,122.75,122.82,122.65,122.73,7030.8274743104375,94.7762,94.8302,94.699,94.7607,7030.8275
2014-07-31 13:20:00,122.78,122.78,122.6,122.61,9843.158464034614,94.7993,94.7993,94.6603,94.6681,9843.1585
2014-07-31 13:25:00,122.62,122.71,122.59,122.64,8436.992969172525,94.6758,94.7453,94.6526,94.6912,8436.993
2014-07-31 13:30:00,122.66,122.76,122.64,122.76,7030.8274743104375,94.7067,94.7839,94.6912,94.7839,7030.8275
2014-07-31 13:35:00,122.82,122.92,122.82,122.85,6489.994591671173,94.8302,94.9074,94.8302,94.8534,6489.9946
2014-07-31 13:40:00,122.86,122.87,122.77,122.83,4975.662520281233,94.8611,94.8688,94.7916,94.8379,4975.6625
2014-07-31 13:45:00,122.79,122.79,122.59,122.61,8328.826392644673,94.807,94.807,94.6526,94.6681,8328.8264
2014-07-31 13:50:00,122.63,122.67,122.59,122.62,4759.329367225527,94.6835,94.7144,94.6526,94.6758,4759.3294
2014-07-31 13:55:00,122.6,122.63,122.53,122.63,9843.158464034614,94.6603,94.6835,94.6063,94.6835,9843.1585
2014-07-31 14:00:00,122.63,122.67,122.6,122.63,5516.495402920497,94.6835,94.7144,94.6603,94.6835,5516.4954
2014-07-31 14:05:00,122.65,122.87,122.65,122.72,9626.825310978908,94.699,94.8688,94.699,94.753,9626.8253
2014-07-31 14:10:00,122.74,122.84,122.67,122.8,13088.1557598702,94.7684,94.8457,94.7144,94.8148,13088.1558
2014-07-31 14:15:00,122.82,122.87,122.77,122.85,15792.320173066522,94.8302,94.8688,94.7916,94.8534,15792.3202
2014-07-31 14:20:00,122.78,122.8,122.68,122.68,5732.828555976204,94.7993,94.8148,94.7221,94.7221,5732.8286
2014-07-31 14:25:00,122.69,122.74,122.69,122.74,5300.162249864791,94.7298,94.7684,94.7298,94.7684,5300.1622
2014-07-31 14:30:00,122.76,122.76,122.66,122.68,4110.32990805841,94.7839,94.7839,94.7067,94.7221,4110.3299
2014-07-31 14:35:00,122.69,122.69,122.63,122.65,9843.158464034614,94.7298,94.7298,94.6835,94.699,9843.1585
2014-07-31 14:40:00,122.65,122.65,122.53,122.53,8761.492698756085,94.699,94.699,94.6063,94.6063,8761.4927
2014-07-31 14:45:00,122.53,122.53,122.24,122.35,26717.144402379665,94.6063,94.6063,94.3824,94.4673,26717.1444
2014-07-31 14:50:00,122.36,122.43,122.35,122.37,9410.4921579232,94.475,94.5291,94.4673,94.4828,9410.4922
2014-07-31 14:55:00,122.36,122.42,122.17,122.21,14818.820984315846,94.475,94.5214,94.3283,94.3592,14818.821
2014-07-31 15:00:00,122.18,122.32,122.16,122.3,25959.97836668469,94.3361,94.4442,94.3206,94.4287,25959.9784
2014-07-31 15:05:00,122.31,122.46,122.25,122.44,39264.4672796106,94.4364,94.5523,94.3901,94.5368,39264.4673
2014-07-31 15:10:00,122.41,122.42,122.25,122.25,12114.656571119524,94.5136,94.5214,94.3901,94.3901,12114.6566
2014-07-31 15:15:00,122.25,122.37,122.22,122.25,13412.655489453758,94.3901,94.4828,94.3669,94.3901,13412.6555
2014-07-31 15:20:00,122.23,122.23,122.02,122.1,18929.15089237425,94.3747,94.3747,94.2125,94.2743,18929.1509
2014-07-31 15:25:00,122.13,122.23,122.09,122.17,14169.821525148727,94.2975,94.3747,94.2666,94.3283,14169.8215
2014-07-31 15:30:00,122.19,122.37,122.16,122.32,14710.654407787992,94.3438,94.4828,94.3206,94.4442,14710.6544
2014-07-31 15:35:00,122.32,122.44,122.3,122.4,31692.806922660897,94.4442,94.5368,94.4287,94.5059,31692.8069
2014-07-31 15:40:00,122.38,122.43,122.19,122.2,36992.969172525685,94.4905,94.5291,94.3438,94.3515,36992.9692
2014-07-31 15:45:00,122.18,122.26,122.1,122.2,49756.62520281233,94.3361,94.3978,94.2743,94.3515,49756.6252
2014-07-31 15:50:00,122.2,122.21,122.08,122.13,78204.43482963764,94.3515,94.3592,94.2589,94.2975,78204.4348
2014-07-31 15:55:00,122.12,122.17,121.98,121.99,151974.04002163332,94.2897,94.3283,94.1816,94.1894,151974.04
2014-08-01 09:30:00,121.53,122.5,121.31,122.25,59058.95078420768,93.8342,94.5831,93.6643,94.3901,59058.9508
2014-08-01 09:35:00,122.16,122.65,122.02,122.22,33098.972417522986,94.3206,94.699,94.2125,94.3669,33098.9724
2014-08-01 09:40:00,122.21,122.44,122.02,122.39,41319.6322336398,94.3592,94.5368,94.2125,94.4982,41319.6322
2014-08-01 09:45:00,122.39,122.73,122.15,122.6,59275.28393726338,94.4982,94.7607,94.3129,94.6603,59275.2839
2014-08-01 09:50:00,122.55,122.89,122.37,122.88,24661.97944835046,94.6217,94.8843,94.4828,94.8765,24661.9794
2014-08-01 09:55:00,122.92,122.92,122.39,122.46,31368.307193077337,94.9074,94.9074,94.4982,94.5523,31368.3072
2014-08-01 10:00:00,122.52,122.87,122.44,122.67,21633.315305570577,94.5986,94.8688,94.5368,94.7144,21633.3153
2014-08-01 10:05:00,122.73,122.73,122.49,122.49,19145.484045429963,94.7607,94.7607,94.5754,94.5754,19145.484
2014-08-01 10:10:00,122.48,122.48,122.02,122.03,16008.653326122228,94.5677,94.5677,94.2125,94.2202,16008.6533
2014-08-01 10:15:00,122.04,122.1,121.9,121.96,28555.97620335316,94.228,94.2743,94.1199,94.1662,28555.9762
2014-08-01 10:20:00,121.97,122.15,121.96,122.15,22498.6479177934,94.1739,94.3129,94.1662,94.3129,22498.6479
2014-08-01 10:25:00,122.15,122.27,122.01,122.22,17631.15197404002,94.3129,94.4056,94.2048,94.3669,17631.152
2014-08-01 10:30:00,122.18,122.23,122.08,122.09,6165.494862087615,94.3361,94.3747,94.2589,94.2666,6165.4949
2014-08-01 10:35:00,122.09,122.25,122.08,122.16,21633.315305570577,94.2666,94.3901,94.2589,94.3206,21633.3153
2014-08-01 10:40:00,122.18,122.28,122.14,122.14,19037.317468902107,94.3361,94.4133,94.3052,94.3052,19037.3175
2014-08-01 10:45:00,122.12,122.21,122.01,122.01,10492.15792320173,94.2897,94.3592,94.2048,94.2048,10492.1579
2014-08-01 10:50:00,122.03,122.18,121.99,122.1,8436.992969172525,94.2202,94.3361,94.1894,94.2743,8436.993
2014-08-01 10:55:00,122.1,122.26,122.02,122.15,15035.154137371552,94.2743,94.3978,94.2125,94.3129,15035.1541
2014-08-01 11:00:00,122.12,122.14,121.98,121.98,7679.826933477555,94.2897,94.3052,94.1816,94.1816,7679.8269
2014-08-01 11:05:00,121.92,122.03,121.87,121.89,12547.322877230936,94.1353,94.2202,94.0967,94.1121,12547.3229
2014-08-01 11:10:00,121.9,121.94,121.81,121.89,7571.660356949702,94.1199,94.1508,94.0504,94.1121,7571.6604
2014-08-01 11:15:00,121.89,121.89,121.65,121.81,10492.15792320173,94.1121,94.1121,93.9268,94.0504,10492.1579
2014-08-01 11:20:00,121.82,121.99,121.79,121.97,5083.829096809086,94.0581,94.1894,94.0349,94.1739,5083.8291
2014-08-01 11:25:00,121.97,122.0,121.84,121.96,6814.494321254732,94.1739,94.1971,94.0735,94.1662,6814.4943
2014-08-01 11:30:00,122.0,122.14,121.89,121.89,7030.8274743104375,94.1971,94.3052,94.1121,94.1121,7030.8275
2014-08-01 11:35:00,121.92,121.97,121.75,121.75,7355.327203893997,94.1353,94.1739,94.0041,94.0041,7355.3272
2014-08-01 11:40:00,121.78,121.91,121.77,121.79,6057.328285559762,94.0272,94.1276,94.0195,94.0349,6057.3283
2014-08-01 11:45:00,121.81,121.97,121.76,121.76,10275.824770146024,94.0504,94.1739,94.0118,94.0118,10275.8248
2014-08-01 11:50:00,121.74,121.74,121.57,121.57,6273.661438615468,93.9963,93.9963,93.8651,93.8651,6273.6614
2014-08-01 11:55:00,121.57,121.61,121.44,121.55,8869.659275283937,93.8651,93.896,93.7647,93.8496,8869.6593
2014-08-01 12:00:00,121.58,121.67,121.54,121.67,11249.3239588967,93.8728,93.9423,93.8419,93.9423,11249.324
2014-08-01 12:05:00,121.65,121.65,121.49,121.52,10275.824770146024,93.9268,93.9268,93.8033,93.8265,10275.8248
2014-08-01 12:10:00,121.52,121.54,121.47,121.48,11357.490535424551,93.8265,93.8419,93.7879,93.7956,11357.4905
2014-08-01 12:15:00,121.48,121.53,121.43,121.44,42509.46457544619,93.7956,93.8342,93.757,93.7647,42509.4646
2014-08-01 12:20:00,121.44,121.45,121.37,121.43,23796.646836127635,93.7647,93.7724,93.7107,93.757,23796.6468
2014-08-01 12:25:00,121.44,121.5,121.31,121.41,22931.31422390481,93.7647,93.811,93.6643,93.7415,22931.3142
2014-08-01 12:30:00,121.45,121.84,121.43,121.82,37317.46890210925,93.7724,94.0735,93.757,94.0581,37317.4689
2014-08-01 12:35:00,121.82,121.84,121.78,121.78,47593.29367225527,94.0581,94.0735,94.0272,94.0272,47593.2937
2014-08-01 12:40:00,121.7,121.95,121.7,121.93,16982.152514872905,93.9654,94.1585,93.9654,94.143,16982.1525
2014-08-01 12:45:00,121.94,122.01,121.86,121.86,20227.14981070849,94.1508,94.2048,94.089,94.089,20227.1498
2014-08-01 12:50:00,121.88,121.88,121.74,121.87,10167.658193618172,94.1044,94.1044,93.9963,94.0967,10167.6582
2014-08-01 12:55:00,121.87,122.11,121.87,122.1,20227.14981070849,94.0967,94.282,94.0967,94.2743,20227.1498
2014-08-01 13:00:00,122.1,122.24,121.95,122.02,26933.47755543537,94.2743,94.3824,94.1585,94.2125,26933.4776
2014-08-01 13:05:00,122.01,122.06,121.92,121.99,9843.158464034614,94.2048,94.2434,94.1353,94.1894,9843.1585
2014-08-01 13:10:00,121.99,122.09,121.99,121.99,8977.82585181179,94.1894,94.2666,94.1894,94.1894,8977.8259
2014-08-01 13:15:00,122.01,122.08,121.93,122.04,8112.493239588966,94.2048,94.2589,94.143,94.228,8112.4932
2014-08-01 13:20:00,122.05,122.09,121.88,121.96,19361.817198485667,94.2357,94.2666,94.1044,94.1662,19361.8172
2014-08-01 13:25:00,122.02,122.19,121.94,122.16,26608.977825851813,94.2125,94.3438,94.1508,94.3206,26608.9778
2014-08-01 13:30:00,122.19,122.28,122.12,122.27,16982.152514872905,94.3438,94.4133,94.2897,94.4056,16982.1525
2014-08-01 13:35:00,122.27,122.52,122.25,122.51,17198.48566792861,94.4056,94.5986,94.3901,94.5909,17198.4857
2014-08-01 13:40:00,122.52,122.66,122.51,122.64,14926.9875608437,94.5986,94.7067,94.5909,94.6912,14926.9876
2014-08-01 13:45:00,122.64,122.88,122.64,122.88,7787.993510005408,94.6912,94.8765,94.6912,94.8765,7787.9935
2014-08-01 13:50:00,122.86,122.93,122.79,122.9,9843.158464034614,94.8611,94.9151,94.807,94.892,9843.1585
2014-08-01 13:55:00,122.9,123.09,122.89,123.07,14277.98810167658,94.892,95.0387,94.8843,95.0232,14277.9881
2014-08-01 14:00:00,123.05,123.14,122.96,122.96,13845.32179556517,95.0078,95.0773,94.9383,94.9383,13845.3218
2014-08-01 14:05:00,123.0,123.26,122.98,123.26,14926.9875608437,94.9692,95.1699,94.9537,95.1699,14926.9876
2014-08-01 14:10:00,123.25,123.28,123.12,123.18,14926.9875608437,95.1622,95.1854,95.0618,95.1082,14926.9876
2014-08-01 14:15:00,123.2,123.34,123.18,123.31,11141.157382368849,95.1236,95.2317,95.1082,95.2085,11141.1574
2014-08-01 14:20:00,123.31,123.32,123.25,123.26,8653.32612222823,95.2085,95.2163,95.1622,95.1699,8653.3261
2014-08-01 14:25:00,123.25,123.26,123.17,123.23,8112.493239588966,95.1622,95.1699,95.1004,95.1468,8112.4932
2014-08-01 14:30:00,123.24,123.31,123.12,123.15,8869.659275283937,95.1545,95.2085,95.0618,95.085,8869.6593
2014-08-01 14:35:00,123.17,123.39,123.17,123.39,7896.160086533261,95.1004,95.2703,95.1004,95.2703,7896.1601
2014-08-01 14:40:00,123.39,123.39,123.33,123.35,7030.8274743104375,95.2703,95.2703,95.224,95.2394,7030.8275
2014-08-01 14:45:00,123.35,123.36,123.22,123.22,10059.491617090318,95.2394,95.2471,95.1391,95.1391,10059.4916
2014-08-01 14:50:00,123.21,123.22,123.12,123.12,5300.162249864791,95.1313,95.1391,95.0618,95.0618,5300.1622
2014-08-01 14:55:00,123.11,123.28,123.09,123.22,6165.494862087615,95.0541,95.1854,95.0387,95.1391,6165.4949
2014-08-01 15:00:00,123.21,123.23,123.14,123.22,9843.158464034614,95.1313,95.1468,95.0773,95.1391,9843.1585
2014-08-01 15:05:00,123.25,123.35,123.23,123.25,8869.659275283937,95.1622,95.2394,95.1468,95.1622,8869.6593
2014-08-01 15:10:00,123.28,123.32,123.17,123.21,12114.656571119524,95.1854,95.2163,95.1004,95.1313,12114.6566
2014-08-01 15:15:00,123.21,123.36,123.21,123.36,11573.82368848026,95.1313,95.2471,95.1313,95.2471,11573.8237
2014-08-01 15:20:00,123.36,123.51,123.35,123.41,22823.14764737696,95.2471,95.363,95.2394,95.2858,22823.1476
2014-08-01 15:25:00,123.41,123.43,123.33,123.35,14061.654948620877,95.2858,95.3012,95.224,95.2394,14061.6549
2014-08-01 15:30:00,123.34,123.37,123.23,123.29,12439.156300703082,95.2317,95.2549,95.1468,95.1931,12439.1563
2014-08-01 15:35:00,123.31,123.43,123.28,123.42,17306.65224445646,95.2085,95.3012,95.1854,95.2935,17306.6522
2014-08-01 15:40:00,123.39,123.49,123.39,123.41,22606.814494321254,95.2703,95.3475,95.2703,95.2858,22606.8145
2014-08-01 15:45:00,123.4,123.4,123.2,123.21,24878.312601406164,95.278,95.278,95.1236,95.1313,24878.3126
2014-08-01 15:50:00,123.22,123.23,123.01,123.12,33747.9718766901,95.1391,95.1468,94.9769,95.0618,33747.9719
2014-08-01 15:55:00,123.12,123.16,122.98,123.1,100162.24986479178,95.0618,95.0927,94.9537,95.0464,100162.2499
2014-08-04 09:30:00,124.05,124.31,123.89,124.31,24229.313142239047,95.7799,95.9806,95.6564,95.9806,24229.3131
2014-08-04 09:35:00,124.32,124.57,124.28,124.39,18712.81773931855,95.9884,96.1814,95.9575,96.0424,18712.8177
2014-08-04 09:40:00,124.39,124.43,124.18,124.18,14386.154678204435,96.0424,96.0733,95.8803,95.8803,14386.1547
2014-08-04 09:45:00,124.22,124.4,124.12,124.37,23039.480800432662,95.9112,96.0501,95.8339,96.027,23039.4808
2014-08-04 09:50:00,124.37,124.53,124.35,124.37,25743.645213628988,96.027,96.1505,96.0115,96.027,25743.6452
2014-08-04 09:55:00,124.38,124.39,124.23,124.39,30286.641427798808,96.0347,96.0424,95.9189,96.0424,30286.6414
2014-08-04 10:00:00,124.42,124.42,124.23,124.23,11465.657111952409,96.0656,96.0656,95.9189,95.9189,11465.6571
2014-08-04 10:05:00,124.23,124.26,124.1,124.11,6706.327744726879,95.9189,95.942,95.8185,95.8262,6706.3277
2014-08-04 10:10:00,124.11,124.11,123.82,123.91,8977.82585181179,95.8262,95.8262,95.6023,95.6718,8977.8259
2014-08-04 10:15:00,123.9,123.98,123.69,123.75,13628.988642509465,95.6641,95.7259,95.5019,95.5483,13628.9886
2014-08-04 10:20:00,123.78,123.98,123.72,123.96,9194.159004867495,95.5714,95.7259,95.5251,95.7104,9194.159
2014-08-04 10:25:00,123.94,124.03,123.79,123.79,7138.994050838291,95.695,95.7645,95.5792,95.5792,7138.9941
2014-08-04 10:30:00,123.83,123.87,123.55,123.55,6381.828015143321,95.61,95.6409,95.3938,95.3938,6381.828
2014-08-04 10:35:00,123.61,123.74,123.55,123.72,5732.828555976204,95.4402,95.5405,95.3938,95.5251,5732.8286
2014-08-04 10:40:00,123.65,123.65,123.35,123.39,12439.156300703082,95.4711,95.4711,95.2394,95.2703,12439.1563
2014-08-04 10:45:00,123.45,123.45,123.29,123.42,6598.161168199026,95.3166,95.3166,95.1931,95.2935,6598.1612
2014-08-04 10:50:00,123.42,123.48,123.25,123.37,10708.491076257436,95.2935,95.3398,95.1622,95.2549,10708.4911
2014-08-04 10:55:00,123.36,123.36,123.02,123.13,9410.4921579232,95.2471,95.2471,94.9846,95.0696,9410.4922
2014-08-04 11:00:00,123.13,123.16,123.06,123.06,3461.3304488912927,95.0696,95.0927,95.0155,95.0155,3461.3304
2014-08-04 11:05:00,123.06,123.36,123.06,123.36,9626.825310978908,95.0155,95.2471,95.0155,95.2471,9626.8253
2014-08-04 11:10:00,123.37,123.75,123.37,123.68,25419.145484045428,95.2549,95.5483,95.2549,95.4942,25419.1455
2014-08-04 11:15:00,123.64,123.69,123.55,123.6,31692.806922660897,95.4633,95.5019,95.3938,95.4325,31692.8069
2014-08-04 11:20:00,123.55,123.82,123.52,123.67,15684.153596538668,95.3938,95.6023,95.3707,95.4865,15684.1536
2014-08-04 11:25:00,123.67,123.78,123.64,123.77,28123.30989724175,95.4865,95.5714,95.4633,95.5637,28123.3099
2014-08-04 11:30:00,123.77,123.92,123.66,123.9,17739.318550567874,95.5637,95.6795,95.4788,95.6641,17739.3186
2014-08-04 11:35:00,123.9,123.9,123.66,123.66,4002.163331530557,95.6641,95.6641,95.4788,95.4788,4002.1633
2014-08-04 11:40:00,123.7,123.7,123.57,123.57,2487.8312601406165,95.5097,95.5097,95.4093,95.4093,2487.8313
2014-08-04 11:45:00,123.55,123.64,123.48,123.64,5083.829096809086,95.3938,95.4633,95.3398,95.4633,5083.8291
2014-08-04 11:50:00,123.61,123.64,123.53,123.61,2704.164413196322,95.4402,95.4633,95.3784,95.4402,2704.1644
2014-08-04 11:55:00,123.63,123.71,123.63,123.66,2055.164954029205,95.4556,95.5174,95.4556,95.4788,2055.165
2014-08-04 12:00:00,123.71,123.71,123.61,123.67,1297.9989183342348,95.5174,95.5174,95.4402,95.4865,1297.9989
2014-08-04 12:05:00,123.72,123.77,123.69,123.77,4759.329367225527,95.5251,95.5637,95.5019,95.5637,4759.3294
2014-08-04 12:10:00,123.75,123.8,123.72,123.8,2812.330989724175,95.5483,95.5869,95.5251,95.5869,2812.331
2014-08-04 12:15:00,123.76,123.88,123.76,123.88,2379.6646836127634,95.556,95.6486,95.556,95.6486,2379.6647
2014-08-04 12:20:00,123.89,124.15,123.87,124.15,5949.161709031909,95.6564,95.8571,95.6409,95.8571,5949.1617
2014-08-04 12:25:00,124.11,124.23,124.11,124.23,3028.664142779881,95.8262,95.9189,95.8262,95.9189,3028.6641
2014-08-04 12:30:00,124.27,124.29,124.15,124.22,5083.829096809086,95.9498,95.9652,95.8571,95.9112,5083.8291
2014-08-04 12:35:00,124.21,124.21,124.14,124.21,4110.32990805841,95.9034,95.9034,95.8494,95.9034,4110.3299
2014-08-04 12:40:00,124.18,124.22,124.13,124.14,4542.9962141698215,95.8803,95.9112,95.8417,95.8494,4542.9962
2014-08-04 12:45:00,124.12,124.16,124.08,124.1,1406.1654948620876,95.8339,95.8648,95.8031,95.8185,1406.1655
2014-08-04 12:50:00,124.12,124.21,124.12,124.21,2271.4981070849108,95.8339,95.9034,95.8339,95.9034,2271.4981
2014-08-04 12:55:00,124.23,124.23,124.16,124.21,1730.6652244456463,95.9189,95.9189,95.8648,95.9034,1730.6652
2014-08-04 13:00:00,124.21,124.23,124.13,124.14,1622.4986479177933,95.9034,95.9189,95.8417,95.8494,1622.4986
2014-08-04 13:05:00,124.15,124.17,124.13,124.16,2055.164954029205,95.8571,95.8726,95.8417,95.8648,2055.165
2014-08-04 13:10:00,124.14,124.14,124.02,124.02,3677.6636019469984,95.8494,95.8494,95.7567,95.7567,3677.6636
2014-08-04 13:15:00,124.0,124.03,123.98,123.98,1838.8318009734992,95.7413,95.7645,95.7259,95.7259,1838.8318
2014-08-04 13:20:00,124.0,124.1,124.0,124.08,2595.997836668469,95.7413,95.8185,95.7413,95.8031,2595.9978
2014-08-04 13:25:00,124.1,124.2,124.1,124.16,2920.497566252028,95.8185,95.8957,95.8185,95.8648,2920.4976
2014-08-04 13:30:00,124.11,124.25,124.11,124.25,3785.830178474851,95.8262,95.9343,95.8262,95.9343,3785.8302
2014-08-04 13:35:00,124.27,124.43,124.26,124.37,15575.987020010816,95.9498,96.0733,95.942,96.027,15575.987
2014-08-04 13:40:00,124.36,124.46,124.36,124.44,4867.49594375338,96.0193,96.0965,96.0193,96.081,4867.4959
2014-08-04 13:45:00,124.43,124.51,124.37,124.49,7787.993510005408,96.0733,96.1351,96.027,96.1196,7787.9935
2014-08-04 13:50:00,124.47,124.54,124.46,124.47,6273.661438615468,96.1042,96.1582,96.0965,96.1042,6273.6614
2014-08-04 13:55:00,124.43,124.48,124.41,124.47,4651.162790697675,96.0733,96.1119,96.0579,96.1042,4651.1628
2014-08-04 14:00:00,124.47,124.53,124.46,124.53,2271.4981070849108,96.1042,96.1505,96.0965,96.1505,2271.4981
2014-08-04 14:05:00,124.57,124.57,124.48,124.48,4002.163331530557,96.1814,96.1814,96.1119,96.1119,4002.1633
2014-08-04 14:10:00,124.51,124.59,124.51,124.58,2920.497566252028,96.1351,96.1968,96.1351,96.1891,2920.4976
2014-08-04 14:15:00,124.6,124.61,124.57,124.59,2487.8312601406165,96.2046,96.2123,96.1814,96.1968,2487.8313
2014-08-04 14:20:00,124.59,124.63,124.51,124.51,4326.663061114115,96.1968,96.2277,96.1351,96.1351,4326.6631
2014-08-04 14:25:00,124.53,124.59,124.53,124.58,1730.6652244456463,96.1505,96.1968,96.1505,96.1891,1730.6652
2014-08-04 14:30:00,124.57,124.6,124.53,124.55,4218.496484586262,96.1814,96.2046,96.1505,96.166,4218.4965
2014-08-04 14:35:00,124.55,124.7,124.55,124.69,3244.9972958355866,96.166,96.2818,96.166,96.2741,3244.9973
2014-08-04 14:40:00,124.73,124.84,124.72,124.79,2055.164954029205,96.3049,96.3899,96.2972,96.3513,2055.165
2014-08-04 14:45:00,124.83,124.95,124.8,124.95,5083.829096809086,96.3821,96.4748,96.359,96.4748,5083.8291
2014-08-04 14:50:00,124.98,125.04,124.96,124.99,4218.496484586262,96.498,96.5443,96.4825,96.5057,4218.4965
2014-08-04 14:55:00,125.0,125.02,124.94,124.98,3893.996755002704,96.5134,96.5288,96.4671,96.498,3893.9968
2014-08-04 15:00:00,124.98,125.04,124.98,125.02,4110.32990805841,96.498,96.5443,96.498,96.5288,4110.3299
2014-08-04 15:05:00,125.0,125.0,124.94,124.96,2920.497566252028,96.5134,96.5134,96.4671,96.4825,2920.4976
2014-08-04 15:10:00,124.93,125.02,124.93,125.02,3785.830178474851,96.4594,96.5288,96.4594,96.5288,3785.8302
2014-08-04 15:15:00,125.0,125.12,125.0,125.12,5732.828555976204,96.5134,96.6061,96.5134,96.6061,5732.8286
2014-08-04 15:20:00,125.14,125.18,125.01,125.04,7247.160627366144,96.6215,96.6524,96.5211,96.5443,7247.1606
2014-08-04 15:25:00,125.01,125.07,125.0,125.04,7030.8274743104375,96.5211,96.5675,96.5134,96.5443,7030.8275
2014-08-04 15:30:00,125.08,125.18,125.08,125.14,9843.158464034614,96.5752,96.6524,96.5752,96.6215,9843.1585
2014-08-04 15:35:00,125.15,125.28,125.15,125.24,13628.988642509465,96.6292,96.7296,96.6292,96.6987,13628.9886
2014-08-04 15:40:00,125.25,125.3,125.21,125.21,13953.488372093025,96.7064,96.745,96.6755,96.6755,13953.4884
2014-08-04 15:45:00,125.21,125.21,125.09,125.19,30827.474310438072,96.6755,96.6755,96.5829,96.6601,30827.4743
2014-08-04 15:50:00,125.19,125.28,125.16,125.24,28880.475932936723,96.6601,96.7296,96.6369,96.6987,28880.4759
2014-08-04 15:55:00,125.24,125.24,125.07,125.1,49323.95889670092,96.6987,96.6987,96.5675,96.5906,49323.9589
2014-08-05 09:30:00,124.99,124.99,124.1,124.47,54083.28826392644,96.5057,96.5057,95.8185,96.1042,54083.2883
2014-08-05 09:35:00,124.47,124.81,124.38,124.58,15359.65386695511,96.1042,96.3667,96.0347,96.1891,15359.6539
2014-08-05 09:40:00,124.6,124.63,124.5,124.51,12439.156300703082,96.2046,96.2277,96.1273,96.1351,12439.1563
2014-08-05 09:45:00,124.55,124.71,124.44,124.45,23688.480259599783,96.166,96.2895,96.081,96.0887,23688.4803
2014-08-05 09:50:00,124.39,124.44,124.17,124.28,20010.816657652784,96.0424,96.081,95.8726,95.9575,20010.8167
2014-08-05 09:55:00,124.25,124.47,124.23,124.43,3028.664142779881,95.9343,96.1042,95.9189,96.0733,3028.6641
2014-08-05 10:00:00,124.45,124.59,123.98,124.13,15359.65386695511,96.0887,96.1968,95.7259,95.8417,15359.6539
2014-08-05 10:05:00,124.13,124.37,124.07,124.37,4867.49594375338,95.8417,96.027,95.7953,96.027,4867.4959
2014-08-05 10:10:00,124.39,124.63,124.39,124.63,21849.648458626285,96.0424,96.2277,96.0424,96.2277,21849.6485
2014-08-05 10:15:00,124.61,124.86,124.55,124.73,12763.656030286642,96.2123,96.4053,96.166,96.3049,12763.656
2014-08-05 10:20:00,124.74,124.86,124.64,124.75,121038.3991346674,96.3127,96.4053,96.2354,96.3204,121038.3991
2014-08-05 10:25:00,124.69,124.72,124.59,124.62,140508.3829096809,96.2741,96.2972,96.1968,96.22,140508.3829
2014-08-05 10:30:00,124.61,124.89,124.55,124.76,7247.160627366144,96.2123,96.4285,96.166,96.3281,7247.1606
2014-08-05 10:35:00,124.72,124.85,124.62,124.63,12655.489453758788,96.2972,96.3976,96.22,96.2277,12655.4895
2014-08-05 10:40:00,124.64,124.75,124.57,124.61,7138.994050838291,96.2354,96.3204,96.1814,96.2123,7138.9941
2014-08-05 10:45:00,124.56,124.62,124.49,124.57,19037.317468902107,96.1737,96.22,96.1196,96.1814,19037.3175
2014-08-05 10:50:00,124.57,124.62,124.44,124.54,8112.493239588966,96.1814,96.22,96.081,96.1582,8112.4932
2014-08-05 10:55:00,124.55,124.58,124.23,124.35,6273.661438615468,96.166,96.1891,95.9189,96.0115,6273.6614
2014-08-05 11:00:00,124.39,124.45,124.16,124.34,7787.993510005408,96.0424,96.0887,95.8648,96.0038,7787.9935
2014-08-05 11:05:00,124.3,124.38,124.15,124.15,9194.159004867495,95.9729,96.0347,95.8571,95.8571,9194.159
2014-08-05 11:10:00,124.19,124.5,124.19,124.37,8545.159545700379,95.888,96.1273,95.888,96.027,8545.1595
2014-08-05 11:15:00,124.45,124.56,124.34,124.51,15575.987020010816,96.0887,96.1737,96.0038,96.1351,15575.987
2014-08-05 11:20:00,124.5,124.61,124.3,124.36,9951.325040562466,96.1273,96.2123,95.9729,96.0193,9951.325
2014-08-05 11:25:00,124.39,124.39,124.24,124.28,5516.495402920497,96.0424,96.0424,95.9266,95.9575,5516.4954
2014-08-05 11:30:00,124.26,124.32,124.15,124.26,23363.980530016222,95.942,95.9884,95.8571,95.942,23363.9805
2014-08-05 11:35:00,124.24,124.27,124.19,124.23,4759.329367225527,95.9266,95.9498,95.888,95.9189,4759.3294
2014-08-05 11:40:00,124.23,124.25,124.14,124.24,6598.161168199026,95.9189,95.9343,95.8494,95.9266,6598.1612
2014-08-05 11:45:00,124.24,124.29,124.07,124.1,5408.328826392644,95.9266,95.9652,95.7953,95.8185,5408.3288
2014-08-05 11:50:00,124.1,124.15,124.1,124.1,5191.995673336939,95.8185,95.8571,95.8185,95.8185,5191.9957
2014-08-05 11:55:00,124.14,124.15,123.93,123.99,13196.322336398052,95.8494,95.8571,95.6872,95.7336,13196.3223
2014-08-05 12:00:00,124.04,124.36,124.0,124.35,11249.3239588967,95.7722,96.0193,95.7413,96.0115,11249.324
2014-08-05 12:05:00,124.32,124.36,124.27,124.32,13304.488912925906,95.9884,96.0193,95.9498,95.9884,13304.4889
2014-08-05 12:10:00,124.34,124.47,124.31,124.47,8761.492698756085,96.0038,96.1042,95.9806,96.1042,8761.4927
2014-08-05 12:15:00,124.43,124.49,124.41,124.49,9194.159004867495,96.0733,96.1196,96.0579,96.1196,9194.159
2014-08-05 12:20:00,124.47,124.47,124.1,124.1,14386.154678204435,96.1042,96.1042,95.8185,95.8185,14386.1547
2014-08-05 12:25:00,124.12,124.16,123.42,123.85,1104488.9129259058,95.8339,95.8648,95.2935,95.6255,1104488.9129
2014-08-05 12:30:00,123.89,123.89,123.65,123.67,49756.62520281233,95.6564,95.6564,95.4711,95.4865,49756.6252
2014-08-05 12:35:00,123.64,123.73,123.51,123.7,109789.07517577067,95.4633,95.5328,95.363,95.5097,109789.0752
2014-08-05 12:40:00,123.64,123.85,123.64,123.85,45213.62898864251,95.4633,95.6255,95.4633,95.6255,45213.629
2014-08-05 12:45:00,123.87,123.96,123.82,123.88,11357.490535424551,95.6409,95.7104,95.6023,95.6486,11357.4905
2014-08-05 12:50:00,123.86,123.86,123.69,123.76,15467.820443482964,95.6332,95.6332,95.5019,95.556,15467.8204
2014-08-05 12:55:00,123.8,123.86,123.76,123.86,4218.496484586262,95.5869,95.6332,95.556,95.6332,4218.4965
2014-08-05 13:00:00,123.86,123.86,123.7,123.72,18063.81828015144,95.6332,95.6332,95.5097,95.5251,18063.8183
2014-08-05 13:05:00,123.7,123.7,123.62,123.66,6165.494862087615,95.5097,95.5097,95.4479,95.4788,6165.4949
2014-08-05 13:10:00,123.68,123.69,123.58,123.63,8869.659275283937,95.4942,95.5019,95.417,95.4556,8869.6593
2014-08-05 13:15:00,123.62,123.69,123.56,123.66,11790.156841535963,95.4479,95.5019,95.4016,95.4788,11790.1568
2014-08-05 13:20:00,123.67,123.69,123.64,123.65,9951.325040562466,95.4865,95.5019,95.4633,95.4711,9951.325
2014-08-05 13:25:00,123.66,123.74,123.64,123.65,11465.657111952409,95.4788,95.5405,95.4633,95.4711,11465.6571
2014-08-05 13:30:00,123.65,123.65,123.52,123.52,6814.494321254732,95.4711,95.4711,95.3707,95.3707,6814.4943
2014-08-05 13:35:00,123.52,123.53,122.86,122.86,16982.152514872905,95.3707,95.3784,94.8611,94.8611,16982.1525
2014-08-05 13:40:00,122.83,123.02,122.56,122.72,30611.141157382368,94.8379,94.9846,94.6295,94.753,30611.1412
2014-08-05 13:45:00,122.7,122.97,122.7,122.8,8761.492698756085,94.7376,94.946,94.7376,94.8148,8761.4927
2014-08-05 13:50:00,122.81,122.93,122.69,122.83,10816.657652785289,94.8225,94.9151,94.7298,94.8379,10816.6577
2014-08-05 13:55:00,122.86,122.96,122.75,122.76,14710.654407787992,94.8611,94.9383,94.7762,94.7839,14710.6544
2014-08-05 14:00:00,122.76,122.83,122.6,122.67,9085.992428339645,94.7839,94.8379,94.6603,94.7144,9085.9924
2014-08-05 14:05:00,122.66,122.73,122.4,122.45,20984.31584640346,94.7067,94.7607,94.5059,94.5445,20984.3158
2014-08-05 14:10:00,122.48,122.6,122.32,122.51,22390.48134126555,94.5677,94.6603,94.4442,94.5909,22390.4813
2014-08-05 14:15:00,122.54,122.54,122.36,122.54,27582.47701460249,94.614,94.614,94.475,94.614,27582.477
2014-08-05 14:20:00,122.52,122.63,122.51,122.56,12763.656030286642,94.5986,94.6835,94.5909,94.6295,12763.656
2014-08-05 14:25:00,122.55,122.55,122.38,122.52,18280.15143320714,94.6217,94.6217,94.4905,94.5986,18280.1514
2014-08-05 14:30:00,122.66,122.93,122.66,122.92,12439.156300703082,94.7067,94.9151,94.7067,94.9074,12439.1563
2014-08-05 14:35:00,122.93,122.96,122.83,122.83,10924.824229313142,94.9151,94.9383,94.8379,94.8379,10924.8242
2014-08-05 14:40:00,122.85,122.85,122.72,122.76,19686.316928069227,94.8534,94.8534,94.753,94.7839,19686.3169
2014-08-05 14:45:00,122.77,122.78,122.63,122.65,29204.97566252028,94.7916,94.7993,94.6835,94.699,29204.9757
2014-08-05 14:50:00,122.68,122.68,122.39,122.4,23688.480259599783,94.7221,94.7221,94.4982,94.5059,23688.4803
2014-08-05 14:55:00,122.4,122.4,122.14,122.23,60789.61600865333,94.5059,94.5059,94.3052,94.3747,60789.616
2014-08-05 15:00:00,122.23,122.38,122.18,122.32,22065.98161168199,94.3747,94.4905,94.3361,94.4442,22065.9816
2014-08-05 15:05:00,122.32,122.44,122.23,122.28,17306.65224445646,94.4442,94.5368,94.3747,94.4133,17306.6522
2014-08-05 15:10:00,122.28,122.37,122.13,122.34,30070.308274743104,94.4133,94.4828,94.2975,94.4596,30070.3083
2014-08-05 15:15:00,122.31,122.51,122.3,122.48,18280.15143320714,94.4364,94.5909,94.4287,94.5677,18280.1514
2014-08-05 15:20:00,122.48,122.67,122.45,122.62,22390.48134126555,94.5677,94.7144,94.5445,94.6758,22390.4813
2014-08-05 15:25:00,122.63,122.69,122.43,122.43,17739.318550567874,94.6835,94.7298,94.5291,94.5291,17739.3186
2014-08-05 15:30:00,122.45,122.7,122.45,122.64,16224.986479177933,94.5445,94.7376,94.5445,94.6912,16224.9865
2014-08-05 15:35:00,122.63,122.85,122.63,122.72,25094.64575446187,94.6835,94.8534,94.6835,94.753,25094.6458
2014-08-05 15:40:00,122.72,122.72,122.6,122.61,23147.64737696052,94.753,94.753,94.6603,94.6681,23147.6474
2014-08-05 15:45:00,122.63,122.75,122.48,122.48,65116.27906976744,94.6835,94.7762,94.5677,94.5677,65116.2791
2014-08-05 15:50:00,122.49,122.57,122.49,122.57,59167.11736073553,94.5754,94.6372,94.5754,94.6372,59167.1174
2014-08-05 15:55:00,122.58,122.84,122.58,122.63,85235.26230394808,94.6449,94.8457,94.6449,94.6835,85235.2623
2014-08-06 09:30:00,122.38,122.79,122.38,122.74,18712.81773931855,94.4905,94.807,94.4905,94.7684,18712.8177
2014-08-06 09:35:00,122.75,123.1,122.63,122.71,12114.656571119524,94.7762,95.0464,94.6835,94.7453,12114.6566
2014-08-06 09:40:00,122.72,122.89,122.63,122.89,7787.993510005408,94.753,94.8843,94.6835,94.8843,7787.9935
2014-08-06 09:45:00,122.96,122.97,122.46,122.54,37209.3023255814,94.9383,94.946,94.5523,94.614,37209.3023
2014-08-06 09:50:00,122.49,122.61,122.48,122.5,10167.658193618172,94.5754,94.6681,94.5677,94.5831,10167.6582
2014-08-06 09:55:00,122.51,122.56,122.17,122.29,32990.80584099513,94.5909,94.6295,94.3283,94.421,32990.8058
2014-08-06 10:00:00,122.29,122.3,122.09,122.14,55813.95348837209,94.421,94.4287,94.2666,94.3052,55813.9535
2014-08-06 10:05:00,122.2,122.22,121.95,122.08,29096.809085992427,94.3515,94.3669,94.1585,94.2589,29096.8091
2014-08-06 10:10:00,122.12,122.18,121.97,122.01,15792.320173066522,94.2897,94.3361,94.1739,94.2048,15792.3202
2014-08-06 10:15:00,122.03,122.11,121.9,122.03,19145.484045429963,94.2202,94.282,94.1199,94.2202,19145.484
2014-08-06 10:20:00,122.03,122.14,121.99,122.09,18063.81828015144,94.2202,94.3052,94.1894,94.2666,18063.8183
2014-08-06 10:25:00,122.13,122.29,122.09,122.27,25527.312060573284,94.2975,94.421,94.2666,94.4056,25527.3121
2014-08-06 10:30:00,122.27,122.27,122.1,122.18,21092.48242293132,94.4056,94.4056,94.2743,94.3361,21092.4824
2014-08-06 10:35:00,122.24,122.28,122.19,122.2,13412.655489453758,94.3824,94.4133,94.3438,94.3515,13412.6555
2014-08-06 10:40:00,122.21,122.27,122.1,122.13,25851.81179015684,94.3592,94.4056,94.2743,94.2975,25851.8118
2014-08-06 10:45:00,122.15,122.29,122.12,122.26,17414.818820984314,94.3129,94.421,94.2897,94.3978,17414.8188
2014-08-06 10:50:00,122.25,122.29,122.14,122.25,29529.47539210384,94.3901,94.421,94.3052,94.3901,29529.4754
2014-08-06 10:55:00,122.25,122.28,122.17,122.26,49648.45862628448,94.3901,94.4133,94.3283,94.3978,49648.4586
2014-08-06 11:00:00,122.26,122.27,122.22,122.26,21633.315305570577,94.3978,94.4056,94.3669,94.3978,21633.3153
2014-08-06 11:05:00,122.24,122.27,122.19,122.27,29096.809085992427,94.3824,94.4056,94.3438,94.4056,29096.8091
2014-08-06 11:10:00,122.24,122.27,122.13,122.17,12222.823147647376,94.3824,94.4056,94.2975,94.3283,12222.8231
2014-08-06 11:15:00,122.14,122.2,122.1,122.14,11357.490535424551,94.3052,94.3515,94.2743,94.3052,11357.4905
2014-08-06 11:20:00,122.15,122.34,122.14,122.34,6706.327744726879,94.3129,94.4596,94.3052,94.4596,6706.3277
2014-08-06 11:25:00,122.34,122.46,122.34,122.4,20876.14926987561,94.4596,94.5523,94.4596,94.5059,20876.1493
2014-08-06 11:30:00,122.42,122.51,122.39,122.45,36560.30286641428,94.5214,94.5909,94.4982,94.5445,36560.3029
2014-08-06 11:35:00,122.44,122.51,122.39,122.45,17847.485127095726,94.5368,94.5909,94.4982,94.5445,17847.4851
2014-08-06 11:40:00,122.45,122.48,122.39,122.45,12439.156300703082,94.5445,94.5677,94.4982,94.5445,12439.1563
2014-08-06 11:45:00,122.45,122.5,122.29,122.38,14494.321254732287,94.5445,94.5831,94.421,94.4905,14494.3213
2014-08-06 11:50:00,122.38,122.4,122.37,122.4,14926.9875608437,94.4905,94.5059,94.4828,94.5059,14926.9876
2014-08-06 11:55:00,122.4,122.46,122.4,122.45,12979.989183342346,94.5059,94.5523,94.5059,94.5445,12979.9892
2014-08-06 12:00:00,122.45,122.48,122.41,122.42,18604.6511627907,94.5445,94.5677,94.5136,94.5214,18604.6512
2014-08-06 12:05:00,122.46,122.47,122.31,122.31,19253.65062195781,94.5523,94.56,94.4364,94.4364,19253.6506
2014-08-06 12:10:00,122.31,122.34,122.27,122.32,15684.153596538668,94.4364,94.4596,94.4056,94.4442,15684.1536
2014-08-06 12:15:00,122.33,122.34,122.07,122.14,14818.820984315846,94.4519,94.4596,94.2511,94.3052,14818.821
2014-08-06 12:20:00,122.15,122.4,122.1,122.35,8328.826392644673,94.3129,94.5059,94.2743,94.4673,8328.8264
2014-08-06 12:25:00,122.37,122.37,122.21,122.26,5949.161709031909,94.4828,94.4828,94.3592,94.3978,5949.1617
2014-08-06 12:30:00,122.28,122.4,122.28,122.35,10924.824229313142,94.4133,94.5059,94.4133,94.4673,10924.8242
2014-08-06 12:35:00,122.38,122.44,122.36,122.39,10167.658193618172,94.4905,94.5368,94.475,94.4982,10167.6582
2014-08-06 12:40:00,122.39,122.45,122.38,122.39,17198.48566792861,94.4982,94.5445,94.4905,94.4982,17198.4857
2014-08-06 12:45:00,122.39,122.39,122.27,122.28,7138.994050838291,94.4982,94.4982,94.4056,94.4133,7138.9941
2014-08-06 12:50:00,122.28,122.39,122.28,122.31,5732.828555976204,94.4133,94.4982,94.4133,94.4364,5732.8286
2014-08-06 12:55:00,122.3,122.33,122.24,122.28,8869.659275283937,94.4287,94.4519,94.3824,94.4133,8869.6593
2014-08-06 13:00:00,122.28,122.4,122.24,122.25,11573.82368848026,94.4133,94.5059,94.3824,94.3901,11573.8237
2014-08-06 13:05:00,122.26,122.28,122.26,122.26,7463.49378042185,94.3978,94.4133,94.3978,94.3978,7463.4938
2014-08-06 13:10:00,122.29,122.33,122.23,122.3,10383.991346673878,94.421,94.4519,94.3747,94.4287,10383.9913
2014-08-06 13:15:00,122.34,122.4,122.34,122.4,5083.829096809086,94.4596,94.5059,94.4596,94.5059,5083.8291
2014-08-06 13:20:00,122.4,122.4,122.34,122.34,9734.99188750676,94.5059,94.5059,94.4596,94.4596,9734.9919
2014-08-06 13:25:00,122.37,122.4,122.27,122.27,6598.161168199026,94.4828,94.5059,94.4056,94.4056,6598.1612
2014-08-06 13:30:00,122.29,122.37,122.27,122.33,4434.8296376419685,94.421,94.4828,94.4056,94.4519,4434.8296
2014-08-06 13:35:00,122.33,122.38,122.27,122.37,13412.655489453758,94.4519,94.4905,94.4056,94.4828,13412.6555
2014-08-06 13:40:00,122.36,122.36,122.29,122.29,11681.990265008111,94.475,94.475,94.421,94.421,11681.9903
2014-08-06 13:45:00,122.3,122.3,122.19,122.24,7138.994050838291,94.4287,94.4287,94.3438,94.3824,7138.9941
2014-08-06 13:50:00,122.2,122.21,122.14,122.14,3893.996755002704,94.3515,94.3592,94.3052,94.3052,3893.9968
2014-08-06 13:55:00,122.17,122.21,122.14,122.18,4434.8296376419685,94.3283,94.3592,94.3052,94.3361,4434.8296
2014-08-06 14:00:00,122.17,122.29,122.11,122.29,7679.826933477555,94.3283,94.421,94.282,94.421,7679.8269
2014-08-06 14:05:00,122.29,122.39,122.29,122.3,9302.32558139535,94.421,94.4982,94.421,94.4287,9302.3256
2014-08-06 14:10:00,122.31,122.36,122.29,122.36,4218.496484586262,94.4364,94.475,94.421,94.475,4218.4965
2014-08-06 14:15:00,122.38,122.39,122.24,122.27,10708.491076257436,94.4905,94.4982,94.3824,94.4056,10708.4911
2014-08-06 14:20:00,122.29,122.32,122.27,122.3,9410.4921579232,94.421,94.4442,94.4056,94.4287,9410.4922
2014-08-06 14:25:00,122.31,122.33,122.29,122.32,11032.990805840996,94.4364,94.4519,94.421,94.4442,11032.9908
2014-08-06 14:30:00,122.32,122.32,122.17,122.17,17198.48566792861,94.4442,94.4442,94.3283,94.3283,17198.4857
2014-08-06 14:35:00,122.16,122.26,122.14,122.26,8112.493239588966,94.3206,94.3978,94.3052,94.3978,8112.4932
2014-08-06 14:40:00,122.25,122.34,122.24,122.32,18063.81828015144,94.3901,94.4596,94.3824,94.4442,18063.8183
2014-08-06 14:45:00,122.31,122.38,122.28,122.35,12439.156300703082,94.4364,94.4905,94.4133,94.4673,12439.1563
2014-08-06 14:50:00,122.37,122.39,122.31,122.31,16549.486208761493,94.4828,94.4982,94.4364,94.4364,16549.4862
2014-08-06 14:55:00,122.31,122.34,122.27,122.33,10924.824229313142,94.4364,94.4596,94.4056,94.4519,10924.8242
2014-08-06 15:00:00,122.3,122.36,122.27,122.31,23472.14710654408,94.4287,94.475,94.4056,94.4364,23472.1471
2014-08-06 15:05:00,122.31,122.36,122.27,122.27,18712.81773931855,94.4364,94.475,94.4056,94.4056,18712.8177
2014-08-06 15:10:00,122.27,122.28,122.17,122.21,12547.322877230936,94.4056,94.4133,94.3283,94.3592,12547.3229
2014-08-06 15:15:00,122.21,122.28,122.19,122.27,11898.323418063816,94.3592,94.4133,94.3438,94.4056,11898.3234
2014-08-06 15:20:00,122.24,122.32,122.21,122.31,12222.823147647376,94.3824,94.4442,94.3592,94.4364,12222.8231
2014-08-06 15:25:00,122.31,122.34,122.23,122.24,23796.646836127635,94.4364,94.4596,94.3747,94.3824,23796.6468
2014-08-06 15:30:00,122.23,122.27,122.16,122.18,18929.15089237425,94.3747,94.4056,94.3206,94.3361,18929.1509
2014-08-06 15:35:00,122.2,122.33,122.19,122.27,23796.646836127635,94.3515,94.4519,94.3438,94.4056,23796.6468
2014-08-06 15:40:00,122.27,122.34,122.26,122.33,21308.81557598702,94.4056,94.4596,94.3978,94.4519,21308.8156
2014-08-06 15:45:00,122.33,122.39,122.29,122.3,26608.977825851813,94.4519,94.4982,94.421,94.4287,26608.9778
2014-08-06 15:50:00,122.31,122.44,122.3,122.39,43158.4640346133,94.4364,94.5368,94.4287,94.4982,43158.464
2014-08-06 15:55:00,122.4,122.4,122.24,122.29,87723.09356408869,94.5059,94.5059,94.3824,94.421,87723.0936
2014-08-07 09:30:00,122.9,122.9,122.62,122.62,8112.493239588966,94.892,94.892,94.6758,94.6758,8112.4932
2014-08-07 09:35:00,122.72,122.76,122.46,122.47,11357.490535424551,94.753,94.7839,94.5523,94.56,11357.4905
2014-08-07 09:40:00,122.42,122.48,122.06,122.18,8653.32612222823,94.5214,94.5677,94.2434,94.3361,8653.3261
2014-08-07 09:45:00,122.11,122.11,121.83,121.84,14818.820984315846,94.282,94.282,94.0658,94.0735,14818.821
2014-08-07 09:50:00,121.89,122.06,121.85,121.97,14494.321254732287,94.1121,94.2434,94.0813,94.1739,14494.3213
2014-08-07 09:55:00,122.01,122.03,121.78,121.95,16333.153055705789,94.2048,94.2202,94.0272,94.1585,16333.1531
2014-08-07 10:00:00,122.02,122.3,122.02,122.09,11465.657111952409,94.2125,94.4287,94.2125,94.2666,11465.6571
2014-08-07 10:05:00,122.17,122.35,122.17,122.34,8436.992969172525,94.3283,94.4673,94.3283,94.4596,8436.993
2014-08-07 10:10:00,122.31,122.37,122.19,122.19,8869.659275283937,94.4364,94.4828,94.3438,94.3438,8869.6593
2014-08-07 10:15:00,122.23,122.23,122.02,122.13,10600.324499729582,94.3747,94.3747,94.2125,94.2975,10600.3245
2014-08-07 10:20:00,122.19,122.33,122.18,122.27,5083.829096809086,94.3438,94.4519,94.3361,94.4056,5083.8291
2014-08-07 10:25:00,122.27,122.47,122.27,122.37,5624.66197944835,94.4056,94.56,94.4056,94.4828,5624.662
2014-08-07 10:30:00,122.33,122.35,122.25,122.35,3244.9972958355866,94.4519,94.4673,94.3901,94.4673,3244.9973
2014-08-07 10:35:00,122.42,122.6,122.42,122.58,1730.6652244456463,94.5214,94.6603,94.5214,94.6449,1730.6652
2014-08-07 10:40:00,122.55,122.55,122.21,122.23,12330.98972417523,94.6217,94.6217,94.3592,94.3747,12330.9897
2014-08-07 10:45:00,122.16,122.32,122.03,122.14,6598.161168199026,94.3206,94.4442,94.2202,94.3052,6598.1612
2014-08-07 10:50:00,122.07,122.08,121.84,122.05,16441.31963223364,94.2511,94.2589,94.0735,94.2357,16441.3196
2014-08-07 10:55:00,122.03,122.13,122.01,122.03,10383.991346673878,94.2202,94.2975,94.2048,94.2202,10383.9913
2014-08-07 11:00:00,122.0,122.1,121.95,122.1,9734.99188750676,94.1971,94.2743,94.1585,94.2743,9734.9919
2014-08-07 11:05:00,122.09,122.12,121.86,122.12,21525.148729042725,94.2666,94.2897,94.089,94.2897,21525.1487
2014-08-07 11:10:00,122.13,122.13,121.87,121.89,23363.980530016222,94.2975,94.2975,94.0967,94.1121,23363.9805
2014-08-07 11:15:00,121.94,122.05,121.9,122.0,27582.47701460249,94.1508,94.2357,94.1199,94.1971,27582.477
2014-08-07 11:20:00,122.08,122.27,121.95,122.27,13737.155219037317,94.2589,94.4056,94.1585,94.4056,13737.1552
2014-08-07 11:25:00,122.27,122.35,122.1,122.16,10492.15792320173,94.4056,94.4673,94.2743,94.3206,10492.1579
2014-08-07 11:30:00,122.15,122.22,122.02,122.02,13520.82206598161,94.3129,94.3669,94.2125,94.2125,13520.8221
2014-08-07 11:35:00,122.03,122.2,122.02,122.2,5083.829096809086,94.2202,94.3515,94.2125,94.3515,5083.8291
2014-08-07 11:40:00,122.2,122.21,121.97,122.02,6706.327744726879,94.3515,94.3592,94.1739,94.2125,6706.3277
2014-08-07 11:45:00,122.01,122.02,121.8,121.9,13088.1557598702,94.2048,94.2125,94.0427,94.1199,13088.1558
2014-08-07 11:50:00,121.97,122.11,121.78,121.78,5516.495402920497,94.1739,94.282,94.0272,94.0272,5516.4954
2014-08-07 11:55:00,121.81,122.07,121.8,122.07,3244.9972958355866,94.0504,94.2511,94.0427,94.2511,3244.9973
2014-08-07 12:00:00,122.03,122.03,121.86,121.93,4218.496484586262,94.2202,94.2202,94.089,94.143,4218.4965
2014-08-07 12:05:00,121.92,121.92,121.72,121.74,20984.31584640346,94.1353,94.1353,93.9809,93.9963,20984.3158
2014-08-07 12:10:00,121.76,121.76,121.65,121.65,5408.328826392644,94.0118,94.0118,93.9268,93.9268,5408.3288
2014-08-07 12:15:00,121.65,121.66,121.46,121.47,6814.494321254732,93.9268,93.9346,93.7801,93.7879,6814.4943
2014-08-07 12:20:00,121.47,121.72,121.47,121.68,2271.4981070849108,93.7879,93.9809,93.7879,93.95,2271.4981
2014-08-07 12:25:00,121.68,121.76,121.64,121.64,3244.9972958355866,93.95,94.0118,93.9191,93.9191,3244.9973
2014-08-07 12:30:00,121.58,121.6,121.46,121.59,2704.164413196322,93.8728,93.8882,93.7801,93.8805,2704.1644
2014-08-07 12:35:00,121.53,121.53,121.25,121.47,5516.495402920497,93.8342,93.8342,93.618,93.7879,5516.4954
2014-08-07 12:40:00,121.52,121.58,121.38,121.39,4326.663061114115,93.8265,93.8728,93.7184,93.7261,4326.6631
2014-08-07 12:45:00,121.48,121.6,121.45,121.47,7030.8274743104375,93.7956,93.8882,93.7724,93.7879,7030.8275
2014-08-07 12:50:00,121.46,121.52,121.31,121.44,7030.8274743104375,93.7801,93.8265,93.6643,93.7647,7030.8275
2014-08-07 12:55:00,121.49,121.54,121.39,121.39,3136.830719307734,93.8033,93.8419,93.7261,93.7261,3136.8307
2014-08-07 13:00:00,121.41,121.7,121.4,121.69,10275.824770146024,93.7415,93.9654,93.7338,93.9577,10275.8248
2014-08-07 13:05:00,121.74,121.76,121.64,121.69,8545.159545700379,93.9963,94.0118,93.9191,93.9577,8545.1595
2014-08-07 13:10:00,121.73,121.76,121.65,121.65,2920.497566252028,93.9886,94.0118,93.9268,93.9268,2920.4976
2014-08-07 13:15:00,121.68,121.7,121.62,121.69,7463.49378042185,93.95,93.9654,93.9037,93.9577,7463.4938
2014-08-07 13:20:00,121.67,121.69,121.6,121.69,3244.9972958355866,93.9423,93.9577,93.8882,93.9577,3244.9973
2014-08-07 13:25:00,121.65,121.73,121.64,121.64,7247.160627366144,93.9268,93.9886,93.9191,93.9191,7247.1606
2014-08-07 13:30:00,121.65,121.69,121.63,121.63,8004.326663061114,93.9268,93.9577,93.9114,93.9114,8004.3267
2014-08-07 13:35:00,121.63,121.71,121.59,121.71,5732.828555976204,93.9114,93.9732,93.8805,93.9732,5732.8286
2014-08-07 13:40:00,121.71,121.74,121.62,121.69,12330.98972417523,93.9732,93.9963,93.9037,93.9577,12330.9897
2014-08-07 13:45:00,121.68,121.68,121.59,121.64,2163.3315305570577,93.95,93.95,93.8805,93.9191,2163.3315
2014-08-07 13:50:00,121.65,121.69,121.65,121.65,4002.163331530557,93.9268,93.9577,93.9268,93.9268,4002.1633
2014-08-07 13:55:00,121.63,121.71,121.62,121.66,8869.659275283937,93.9114,93.9732,93.9037,93.9346,8869.6593
2014-08-07 14:00:00,121.65,121.65,121.51,121.57,5516.495402920497,93.9268,93.9268,93.8187,93.8651,5516.4954
2014-08-07 14:05:00,121.61,121.67,121.61,121.65,4002.163331530557,93.896,93.9423,93.896,93.9268,4002.1633
2014-08-07 14:10:00,121.72,121.72,121.62,121.66,2379.6646836127634,93.9809,93.9809,93.9037,93.9346,2379.6647
2014-08-07 14:15:00,121.64,121.65,121.48,121.53,4651.162790697675,93.9191,93.9268,93.7956,93.8342,4651.1628
2014-08-07 14:20:00,121.56,121.57,121.53,121.56,6381.828015143321,93.8574,93.8651,93.8342,93.8574,6381.828
2014-08-07 14:25:00,121.55,121.6,121.46,121.51,4759.329367225527,93.8496,93.8882,93.7801,93.8187,4759.3294
2014-08-07 14:30:00,121.51,121.51,121.44,121.45,4218.496484586262,93.8187,93.8187,93.7647,93.7724,4218.4965
2014-08-07 14:35:00,121.47,121.47,121.34,121.34,4110.32990805841,93.7879,93.7879,93.6875,93.6875,4110.3299
2014-08-07 14:40:00,121.3,121.37,121.29,121.31,3677.6636019469984,93.6566,93.7107,93.6489,93.6643,3677.6636
2014-08-07 14:45:00,121.31,121.41,121.31,121.34,3461.3304488912927,93.6643,93.7415,93.6643,93.6875,3461.3304
2014-08-07 14:50:00,121.31,121.39,121.3,121.3,10383.991346673878,93.6643,93.7261,93.6566,93.6566,10383.9913
2014-08-07 14:55:00,121.28,121.28,121.16,121.16,5840.995132504056,93.6412,93.6412,93.5485,93.5485,5840.9951
2014-08-07 15:00:00,121.16,121.23,121.16,121.19,5516.495402920497,93.5485,93.6026,93.5485,93.5717,5516.4954
2014-08-07 15:05:00,121.18,121.2,120.97,121.04,9843.158464034614,93.564,93.5794,93.4018,93.4559,9843.1585
2014-08-07 15:10:00,121.02,121.13,120.96,120.98,9843.158464034614,93.4404,93.5253,93.3941,93.4095,9843.1585
2014-08-07 15:15:00,120.96,121.1,120.91,121.04,12439.156300703082,93.3941,93.5022,93.3555,93.4559,12439.1563
2014-08-07 15:20:00,121.04,121.04,120.81,120.88,7896.160086533261,93.4559,93.4559,93.2783,93.3323,7896.1601
2014-08-07 15:25:00,120.9,121.02,120.85,121.02,13845.32179556517,93.3478,93.4404,93.3092,93.4404,13845.3218
2014-08-07 15:30:00,121.04,121.15,121.0,121.09,39913.46673877772,93.4559,93.5408,93.425,93.4945,39913.4667
2014-08-07 15:35:00,121.08,121.19,121.04,121.11,27366.14386154678,93.4867,93.5717,93.4559,93.5099,27366.1439
2014-08-07 15:40:00,121.11,121.19,121.11,121.16,32449.972958355866,93.5099,93.5717,93.5099,93.5485,32449.973
2014-08-07 15:45:00,121.15,121.16,121.04,121.04,32882.63926446728,93.5408,93.5485,93.4559,93.4559,32882.6393
2014-08-07 15:50:00,121.05,121.24,121.04,121.23,42401.29799891833,93.4636,93.6103,93.4559,93.6026,42401.298
2014-08-07 15:55:00,121.22,121.34,121.18,121.21,81557.59870200108,93.5948,93.6875,93.564,93.5871,81557.5987
2014-08-08 09:30:00,121.55,121.55,121.14,121.34,8761.492698756085,93.8496,93.8496,93.5331,93.6875,8761.4927
2014-08-08 09:35:00,121.32,121.55,121.22,121.55,5732.828555976204,93.672,93.8496,93.5948,93.8496,5732.8286
2014-08-08 09:40:00,121.62,121.64,121.07,121.24,7030.8274743104375,93.9037,93.9191,93.479,93.6103,7030.8275
2014-08-08 09:45:00,121.23,121.43,121.23,121.43,1730.6652244456463,93.6026,93.757,93.6026,93.757,1730.6652
2014-08-08 09:50:00,121.35,121.57,121.32,121.53,4867.49594375338,93.6952,93.8651,93.672,93.8342,4867.4959
2014-08-08 09:55:00,121.47,121.64,121.42,121.48,5300.162249864791,93.7879,93.9191,93.7493,93.7956,5300.1622
2014-08-08 10:00:00,121.51,121.68,121.39,121.68,7030.8274743104375,93.8187,93.95,93.7261,93.95,7030.8275
2014-08-08 10:05:00,121.74,121.81,121.4,121.48,2704.164413196322,93.9963,94.0504,93.7338,93.7956,2704.1644
2014-08-08 10:10:00,121.53,121.62,121.29,121.37,9626.825310978908,93.8342,93.9037,93.6489,93.7107,9626.8253
2014-08-08 10:15:00,121.26,121.4,121.15,121.31,6165.494862087615,93.6257,93.7338,93.5408,93.6643,6165.4949
2014-08-08 10:20:00,121.33,121.41,121.2,121.41,2704.164413196322,93.6798,93.7415,93.5794,93.7415,2704.1644
2014-08-08 10:25:00,121.33,121.37,121.13,121.27,3461.3304488912927,93.6798,93.7107,93.5253,93.6334,3461.3304
2014-08-08 10:30:00,121.27,121.36,121.16,121.17,9626.825310978908,93.6334,93.7029,93.5485,93.5562,9626.8253
2014-08-08 10:35:00,121.17,121.48,121.17,121.48,8004.326663061114,93.5562,93.7956,93.5562,93.7956,8004.3267
2014-08-08 10:40:00,121.43,121.6,121.41,121.42,10059.491617090318,93.757,93.8882,93.7415,93.7493,10059.4916
2014-08-08 10:45:00,121.4,121.65,121.38,121.51,12763.656030286642,93.7338,93.9268,93.7184,93.8187,12763.656
2014-08-08 10:50:00,121.54,121.64,121.53,121.58,10383.991346673878,93.8419,93.9191,93.8342,93.8728,10383.9913
2014-08-08 10:55:00,121.53,121.53,121.32,121.33,7571.660356949702,93.8342,93.8342,93.672,93.6798,7571.6604
2014-08-08 11:00:00,121.32,121.41,121.21,121.41,6489.994591671173,93.672,93.7415,93.5871,93.7415,6489.9946
2014-08-08 11:05:00,121.44,121.52,121.34,121.34,3677.6636019469984,93.7647,93.8265,93.6875,93.6875,3677.6636
2014-08-08 11:10:00,121.37,121.65,121.36,121.44,10383.991346673878,93.7107,93.9268,93.7029,93.7647,10383.9913
2014-08-08 11:15:00,121.44,121.53,121.42,121.53,2920.497566252028,93.7647,93.8342,93.7493,93.8342,2920.4976
2014-08-08 11:20:00,121.55,121.62,121.49,121.58,6273.661438615468,93.8496,93.9037,93.8033,93.8728,6273.6614
2014-08-08 11:25:00,121.58,121.78,121.58,121.65,24229.313142239047,93.8728,94.0272,93.8728,93.9268,24229.3131
2014-08-08 11:30:00,121.68,121.81,121.67,121.78,33964.30502974581,93.95,94.0504,93.9423,94.0272,33964.305
2014-08-08 11:35:00,121.82,121.94,121.76,121.78,12114.656571119524,94.0581,94.1508,94.0118,94.0272,12114.6566
2014-08-08 11:40:00,121.78,121.8,121.7,121.7,4434.8296376419685,94.0272,94.0427,93.9654,93.9654,4434.8296
2014-08-08 11:45:00,121.68,121.75,121.65,121.69,6381.828015143321,93.95,94.0041,93.9268,93.9577,6381.828
2014-08-08 11:50:00,121.67,121.73,121.63,121.73,3353.16387236344,93.9423,93.9886,93.9114,93.9886,3353.1639
2014-08-08 11:55:00,121.7,121.85,121.69,121.85,2595.997836668469,93.9654,94.0813,93.9577,94.0813,2595.9978
2014-08-08 12:00:00,121.84,121.85,121.82,121.82,2379.6646836127634,94.0735,94.0813,94.0581,94.0581,2379.6647
2014-08-08 12:05:00,121.78,121.86,121.69,121.69,3353.16387236344,94.0272,94.089,93.9577,93.9577,3353.1639
2014-08-08 12:10:00,121.67,121.8,121.67,121.79,2055.164954029205,93.9423,94.0427,93.9423,94.0349,2055.165
2014-08-08 12:15:00,121.78,121.88,121.69,121.72,27257.97728501893,94.0272,94.1044,93.9577,93.9809,27257.9773
2014-08-08 12:20:00,121.74,121.82,121.7,121.73,29313.14223904813,93.9963,94.0581,93.9654,93.9886,29313.1422
2014-08-08 12:25:00,121.74,121.82,121.61,121.64,4651.162790697675,93.9963,94.0581,93.896,93.9191,4651.1628
2014-08-08 12:30:00,121.59,121.75,121.59,121.68,2920.497566252028,93.8805,94.0041,93.8805,93.95,2920.4976
2014-08-08 12:35:00,121.68,121.72,121.61,121.63,4867.49594375338,93.95,93.9809,93.896,93.9114,4867.4959
2014-08-08 12:40:00,121.72,121.74,121.72,121.74,540.8328826392644,93.9809,93.9963,93.9809,93.9963,540.8329
2014-08-08 12:45:00,121.78,121.78,121.61,121.65,1946.998377501352,94.0272,94.0272,93.896,93.9268,1946.9984
2014-08-08 12:50:00,121.64,121.73,121.64,121.73,1730.6652244456463,93.9191,93.9886,93.9191,93.9886,1730.6652
2014-08-08 12:55:00,121.67,121.67,121.65,121.65,1081.6657652785289,93.9423,93.9423,93.9268,93.9268,1081.6658
2014-08-08 13:00:00,121.69,121.74,121.63,121.74,3677.6636019469984,93.9577,93.9963,93.9114,93.9963,3677.6636
2014-08-08 13:05:00,121.73,122.02,121.73,122.0,5949.161709031909,93.9886,94.2125,93.9886,94.1971,5949.1617
2014-08-08 13:10:00,121.9,121.95,121.75,121.82,11573.82368848026,94.1199,94.1585,94.0041,94.0581,11573.8237
2014-08-08 13:15:00,121.9,122.14,121.9,122.14,11465.657111952409,94.1199,94.3052,94.1199,94.3052,11465.6571
2014-08-08 13:20:00,122.15,122.25,122.08,122.13,15143.320713899404,94.3129,94.3901,94.2589,94.2975,15143.3207
2014-08-08 13:25:00,122.16,122.4,122.16,122.35,12006.489994591671,94.3206,94.5059,94.3206,94.4673,12006.49
2014-08-08 13:30:00,122.32,122.35,122.09,122.11,46511.62790697674,94.4442,94.4673,94.2666,94.282,46511.6279
2014-08-08 13:35:00,122.19,122.25,122.03,122.13,40237.96646836127,94.3438,94.3901,94.2202,94.2975,40237.9665
2014-08-08 13:40:00,122.14,122.3,122.14,122.18,3677.6636019469984,94.3052,94.4287,94.3052,94.3361,3677.6636
2014-08-08 13:45:00,122.18,122.26,122.16,122.18,6706.327744726879,94.3361,94.3978,94.3206,94.3361,6706.3277
2014-08-08 13:50:00,122.2,122.25,122.08,122.13,11681.990265008111,94.3515,94.3901,94.2589,94.2975,11681.9903
2014-08-08 13:55:00,122.13,122.22,122.11,122.22,6057.328285559762,94.2975,94.3669,94.282,94.3669,6057.3283
2014-08-08 14:00:00,122.21,122.29,122.16,122.18,7679.826933477555,94.3592,94.421,94.3206,94.3361,7679.8269
2014-08-08 14:05:00,122.17,122.36,122.17,122.3,5083.829096809086,94.3283,94.475,94.3283,94.4287,5083.8291
2014-08-08 14:10:00,122.3,122.32,122.17,122.2,2920.497566252028,94.4287,94.4442,94.3283,94.3515,2920.4976
2014-08-08 14:15:00,122.17,122.21,122.0,122.12,8761.492698756085,94.3283,94.3592,94.1971,94.2897,8761.4927
2014-08-08 14:20:00,122.15,122.2,122.1,122.2,3569.4970254191453,94.3129,94.3515,94.2743,94.3515,3569.497
2014-08-08 14:25:00,122.19,122.25,122.03,122.15,23147.64737696052,94.3438,94.3901,94.2202,94.3129,23147.6474
2014-08-08 14:30:00,122.15,122.37,122.15,122.27,8869.659275283937,94.3129,94.4828,94.3129,94.4056,8869.6593
2014-08-08 14:35:00,122.24,122.35,122.22,122.35,9194.159004867495,94.3824,94.4673,94.3669,94.4673,9194.159
2014-08-08 14:40:00,122.35,122.41,122.15,122.15,10383.991346673878,94.4673,94.5136,94.3129,94.3129,10383.9913
2014-08-08 14:45:00,122.21,122.29,122.13,122.15,16549.486208761493,94.3592,94.421,94.2975,94.3129,16549.4862
2014-08-08 14:50:00,122.15,122.17,122.07,122.11,10924.824229313142,94.3129,94.3283,94.2511,94.282,10924.8242
2014-08-08 14:55:00,122.12,122.17,121.99,122.02,12871.822606814494,94.2897,94.3283,94.1894,94.2125,12871.8226
2014-08-08 15:00:00,122.0,122.08,121.97,122.08,3569.4970254191453,94.1971,94.2589,94.1739,94.2589,3569.497
2014-08-08 15:05:00,122.09,122.14,122.02,122.05,8112.493239588966,94.2666,94.3052,94.2125,94.2357,8112.4932
2014-08-08 15:10:00,122.07,122.14,122.03,122.08,4434.8296376419685,94.2511,94.3052,94.2202,94.2589,4434.8296
2014-08-08 15:15:00,122.08,122.17,122.08,122.16,2704.164413196322,94.2589,94.3283,94.2589,94.3206,2704.1644
2014-08-08 15:20:00,122.14,122.24,122.13,122.22,4110.32990805841,94.3052,94.3824,94.2975,94.3669,4110.3299
2014-08-08 15:25:00,122.25,122.39,122.24,122.35,5949.161709031909,94.3901,94.4982,94.3824,94.4673,5949.1617
2014-08-08 15:30:00,122.34,122.38,122.29,122.36,5083.829096809086,94.4596,94.4905,94.421,94.475,5083.8291
2014-08-08 15:35:00,122.38,122.4,122.31,122.39,15575.987020010816,94.4905,94.5059,94.4364,94.4982,15575.987
2014-08-08 15:40:00,122.4,122.58,122.4,122.58,8869.659275283937,94.5059,94.6449,94.5059,94.6449,8869.6593
2014-08-08 15:45:00,122.58,122.69,122.57,122.64,33964.30502974581,94.6449,94.7298,94.6372,94.6912,33964.305
2014-08-08 15:50:00,122.64,122.68,122.56,122.62,56571.11952406706,94.6912,94.7221,94.6295,94.6758,56571.1195
2014-08-08 15:55:00,122.63,122.74,122.62,122.64,81990.26500811249,94.6835,94.7684,94.6758,94.6912,81990.265
2014-08-11 09:30:00,123.24,123.46,122.96,123.19,13628.988642509465,95.1545,95.3244,94.9383,95.1159,13628.9886
2014-08-11 09:35:00,123.21,123.22,122.86,122.86,4975.662520281233,95.1313,95.1391,94.8611,94.8611,4975.6625
2014-08-11 09:40:00,122.87,122.88,122.59,122.63,10492.15792320173,94.8688,94.8765,94.6526,94.6835,10492.1579
2014-08-11 09:45:00,122.67,122.76,122.54,122.55,9085.992428339645,94.7144,94.7839,94.614,94.6217,9085.9924
2014-08-11 09:50:00,122.55,122.63,122.47,122.61,11681.990265008111,94.6217,94.6835,94.56,94.6681,11681.9903
2014-08-11 09:55:00,122.63,122.68,122.48,122.52,10492.15792320173,94.6835,94.7221,94.5677,94.5986,10492.1579
2014-08-11 10:00:00,122.6,122.65,122.43,122.55,20659.8161168199,94.6603,94.699,94.5291,94.6217,20659.8161
2014-08-11 10:05:00,122.55,122.63,122.52,122.61,9194.159004867495,94.6217,94.6835,94.5986,94.6681,9194.159
2014-08-11 10:10:00,122.63,122.64,122.46,122.5,8545.159545700379,94.6835,94.6912,94.5523,94.5831,8545.1595
2014-08-11 10:15:00,122.46,122.63,122.45,122.51,14061.654948620877,94.5523,94.6835,94.5445,94.5909,14061.6549
2014-08-11 10:20:00,122.51,122.6,122.51,122.56,7138.994050838291,94.5909,94.6603,94.5909,94.6295,7138.9941
2014-08-11 10:25:00,122.55,122.56,122.48,122.51,6165.494862087615,94.6217,94.6295,94.5677,94.5909,6165.4949
2014-08-11 10:30:00,122.49,122.5,122.34,122.44,29962.14169821525,94.5754,94.5831,94.4596,94.5368,29962.1417
2014-08-11 10:35:00,122.52,122.58,122.49,122.51,13304.488912925906,94.5986,94.6449,94.5754,94.5909,13304.4889
2014-08-11 10:40:00,122.52,122.54,122.48,122.54,6598.161168199026,94.5986,94.614,94.5677,94.614,6598.1612
2014-08-11 10:45:00,122.51,122.54,122.45,122.51,6273.661438615468,94.5909,94.614,94.5445,94.5909,6273.6614
2014-08-11 10:50:00,122.45,122.51,122.35,122.49,10275.824770146024,94.5445,94.5909,94.4673,94.5754,10275.8248
2014-08-11 10:55:00,122.51,122.55,122.46,122.47,5732.828555976204,94.5909,94.6217,94.5523,94.56,5732.8286
2014-08-11 11:00:00,122.5,122.55,122.45,122.5,14277.98810167658,94.5831,94.6217,94.5445,94.5831,14277.9881
2014-08-11 11:05:00,122.5,122.51,122.38,122.4,11790.156841535963,94.5831,94.5909,94.4905,94.5059,11790.1568
2014-08-11 11:10:00,122.4,122.47,122.39,122.46,8761.492698756085,94.5059,94.56,94.4982,94.5523,8761.4927
2014-08-11 11:15:00,122.46,122.52,122.45,122.5,16873.98593834505,94.5523,94.5986,94.5445,94.5831,16873.9859
2014-08-11 11:20:00,122.5,122.51,122.45,122.46,11573.82368848026,94.5831,94.5909,94.5445,94.5523,11573.8237
2014-08-11 11:25:00,122.45,122.51,122.45,122.45,5083.829096809086,94.5445,94.5909,94.5445,94.5445,5083.8291
2014-08-11 11:30:00,122.44,122.51,122.42,122.42,10924.824229313142,94.5368,94.5909,94.5214,94.5214,10924.8242
2014-08-11 11:35:00,122.44,122.44,122.2,122.27,26176.3115197404,94.5368,94.5368,94.3515,94.4056,26176.3115
2014-08-11 11:40:00,122.23,122.28,122.2,122.27,19578.15035154137,94.3747,94.4133,94.3515,94.4056,19578.1504
2014-08-11 11:45:00,122.27,122.33,122.27,122.31,6706.327744726879,94.4056,94.4519,94.4056,94.4364,6706.3277
2014-08-11 11:50:00,122.32,122.35,122.26,122.27,8869.659275283937,94.4442,94.4673,94.3978,94.4056,8869.6593
2014-08-11 11:55:00,122.27,122.27,122.24,122.27,16008.653326122228,94.4056,94.4056,94.3824,94.4056,16008.6533
2014-08-11 12:00:00,122.26,122.32,122.26,122.27,4975.662520281233,94.3978,94.4442,94.3978,94.4056,4975.6625
2014-08-11 12:05:00,122.27,122.43,122.27,122.34,4218.496484586262,94.4056,94.5291,94.4056,94.4596,4218.4965
2014-08-11 12:10:00,122.34,122.36,122.24,122.27,9951.325040562466,94.4596,94.475,94.3824,94.4056,9951.325
2014-08-11 12:15:00,122.26,122.27,122.14,122.18,13953.488372093025,94.3978,94.4056,94.3052,94.3361,13953.4884
2014-08-11 12:20:00,122.2,122.22,122.15,122.19,2163.3315305570577,94.3515,94.3669,94.3129,94.3438,2163.3315
2014-08-11 12:25:00,122.2,122.27,122.2,122.21,2271.4981070849108,94.3515,94.4056,94.3515,94.3592,2271.4981
2014-08-11 12:30:00,122.18,122.21,122.15,122.16,8112.493239588966,94.3361,94.3592,94.3129,94.3206,8112.4932
2014-08-11 12:35:00,122.17,122.17,122.13,122.16,3461.3304488912927,94.3283,94.3283,94.2975,94.3206,3461.3304
2014-08-11 12:40:00,122.17,122.27,122.16,122.25,3677.6636019469984,94.3283,94.4056,94.3206,94.3901,3677.6636
2014-08-11 12:45:00,122.24,122.27,122.2,122.2,2055.164954029205,94.3824,94.4056,94.3515,94.3515,2055.165
2014-08-11 12:50:00,122.21,122.27,122.21,122.21,2379.6646836127634,94.3592,94.4056,94.3592,94.3592,2379.6647
2014-08-11 12:55:00,122.23,122.25,122.17,122.18,3677.6636019469984,94.3747,94.3901,94.3283,94.3361,3677.6636
2014-08-11 13:00:00,122.17,122.26,122.17,122.22,4975.662520281233,94.3283,94.3978,94.3283,94.3669,4975.6625
2014-08-11 13:05:00,122.21,122.21,122.06,122.06,54732.28772309356,94.3592,94.3592,94.2434,94.2434,54732.2877
2014-08-11 13:10:00,122.06,122.07,122.02,122.03,21849.648458626285,94.2434,94.2511,94.2125,94.2202,21849.6485
2014-08-11 13:15:00,122.08,122.15,122.06,122.14,1946.998377501352,94.2589,94.3129,94.2434,94.3052,1946.9984
2014-08-11 13:20:00,122.17,122.17,122.14,122.16,2704.164413196322,94.3283,94.3283,94.3052,94.3206,2704.1644
2014-08-11 13:25:00,122.14,122.14,122.03,122.07,2920.497566252028,94.3052,94.3052,94.2202,94.2511,2920.4976
2014-08-11 13:30:00,122.07,122.13,122.06,122.13,1730.6652244456463,94.2511,94.2975,94.2434,94.2975,1730.6652
2014-08-11 13:35:00,122.09,122.17,122.09,122.16,2812.330989724175,94.2666,94.3283,94.2666,94.3206,2812.331
2014-08-11 13:40:00,122.14,122.19,122.14,122.17,6165.494862087615,94.3052,94.3438,94.3052,94.3283,6165.4949
2014-08-11 13:45:00,122.18,122.18,122.04,122.09,9194.159004867495,94.3361,94.3361,94.228,94.2666,9194.159
2014-08-11 13:50:00,122.09,122.14,122.02,122.04,22931.31422390481,94.2666,94.3052,94.2125,94.228,22931.3142
2014-08-11 13:55:00,122.03,122.06,121.98,122.03,38182.80151433207,94.2202,94.2434,94.1816,94.2202,38182.8015
2014-08-11 14:00:00,122.0,122.0,121.95,121.95,5083.829096809086,94.1971,94.1971,94.1585,94.1585,5083.8291
2014-08-11 14:05:00,121.98,122.02,121.94,122.02,3677.6636019469984,94.1816,94.2125,94.1508,94.2125,3677.6636
2014-08-11 14:10:00,122.02,122.04,121.96,121.96,1730.6652244456463,94.2125,94.228,94.1662,94.1662,1730.6652
2014-08-11 14:15:00,121.97,122.08,121.94,122.03,23796.646836127635,94.1739,94.2589,94.1508,94.2202,23796.6468
2014-08-11 14:20:00,122.0,122.05,121.98,121.98,5732.828555976204,94.1971,94.2357,94.1816,94.1816,5732.8286
2014-08-11 14:25:00,122.02,122.02,121.95,122.0,3461.3304488912927,94.2125,94.2125,94.1585,94.1971,3461.3304
2014-08-11 14:30:00,121.97,121.99,121.94,121.99,1514.3320713899404,94.1739,94.1894,94.1508,94.1894,1514.3321
2014-08-11 14:35:00,121.96,122.02,121.94,122.02,4975.662520281233,94.1662,94.2125,94.1508,94.2125,4975.6625
2014-08-11 14:40:00,122.02,122.04,122.02,122.02,3677.6636019469984,94.2125,94.228,94.2125,94.2125,3677.6636
2014-08-11 14:45:00,122.02,122.05,122.01,122.02,6273.661438615468,94.2125,94.2357,94.2048,94.2125,6273.6614
2014-08-11 14:50:00,122.02,122.03,121.98,122.03,3461.3304488912927,94.2125,94.2202,94.1816,94.2202,3461.3304
2014-08-11 14:55:00,122.06,122.06,121.99,122.02,3569.4970254191453,94.2434,94.2434,94.1894,94.2125,3569.497
2014-08-11 15:00:00,122.02,122.05,122.01,122.04,5300.162249864791,94.2125,94.2357,94.2048,94.228,5300.1622
2014-08-11 15:05:00,122.04,122.09,122.03,122.05,6165.494862087615,94.228,94.2666,94.2202,94.2357,6165.4949
2014-08-11 15:10:00,122.03,122.08,122.03,122.07,2704.164413196322,94.2202,94.2589,94.2202,94.2511,2704.1644
2014-08-11 15:15:00,122.07,122.07,122.01,122.01,6381.828015143321,94.2511,94.2511,94.2048,94.2048,6381.828
2014-08-11 15:20:00,122.01,122.01,121.98,121.98,2055.164954029205,94.2048,94.2048,94.1816,94.1816,2055.165
2014-08-11 15:25:00,122.0,122.04,121.97,121.97,33639.80530016225,94.1971,94.228,94.1739,94.1739,33639.8053
2014-08-11 15:30:00,121.99,122.11,121.99,122.11,4975.662520281233,94.1894,94.282,94.1894,94.282,4975.6625
2014-08-11 15:35:00,122.11,122.18,122.11,122.15,11898.323418063816,94.282,94.3361,94.282,94.3129,11898.3234
2014-08-11 15:40:00,122.15,122.15,122.06,122.07,3785.830178474851,94.3129,94.3129,94.2434,94.2511,3785.8302
2014-08-11 15:45:00,122.07,122.1,122.02,122.02,15143.320713899404,94.2511,94.2743,94.2125,94.2125,15143.3207
2014-08-11 15:50:00,122.02,122.15,122.02,122.14,13628.988642509465,94.2125,94.3129,94.2125,94.3052,13628.9886
2014-08-11 15:55:00,122.12,122.12,122.02,122.04,36235.80313683072,94.2897,94.2897,94.2125,94.228,36235.8031
2014-08-12 09:30:00,122.17,122.2,121.82,122.2,16982.152514872905,94.3283,94.3515,94.0581,94.3515,16982.1525
2014-08-12 09:35:00,122.27,122.27,122.13,122.22,6381.828015143321,94.4056,94.4056,94.2975,94.3669,6381.828
2014-08-12 09:40:00,122.17,122.35,121.91,122.03,7571.660356949702,94.3283,94.4673,94.1276,94.2202,7571.6604
2014-08-12 09:45:00,122.02,122.19,122.02,122.14,2487.8312601406165,94.2125,94.3438,94.2125,94.3052,2487.8313
2014-08-12 09:50:00,122.2,122.21,121.71,121.83,4002.163331530557,94.3515,94.3592,93.9732,94.0658,4002.1633
2014-08-12 09:55:00,121.82,121.95,121.76,121.95,8653.32612222823,94.0581,94.1585,94.0118,94.1585,8653.3261
2014-08-12 10:00:00,121.94,122.07,121.81,122.07,16657.652785289345,94.1508,94.2511,94.0504,94.2511,16657.6528
2014-08-12 10:05:00,122.12,122.14,121.62,121.62,10816.657652785289,94.2897,94.3052,93.9037,93.9037,10816.6577
2014-08-12 10:10:00,121.61,121.74,121.53,121.68,2704.164413196322,93.896,93.9963,93.8342,93.95,2704.1644
2014-08-12 10:15:00,121.83,121.83,121.6,121.66,11573.82368848026,94.0658,94.0658,93.8882,93.9346,11573.8237
2014-08-12 10:20:00,121.66,121.82,121.58,121.71,9626.825310978908,93.9346,94.0581,93.8728,93.9732,9626.8253
2014-08-12 10:25:00,121.67,121.73,121.62,121.72,4218.496484586262,93.9423,93.9886,93.9037,93.9809,4218.4965
2014-08-12 10:30:00,121.83,121.94,121.72,121.86,6273.661438615468,94.0658,94.1508,93.9809,94.089,6273.6614
2014-08-12 10:35:00,121.9,121.98,121.88,121.88,1730.6652244456463,94.1199,94.1816,94.1044,94.1044,1730.6652
2014-08-12 10:40:00,121.92,122.02,121.72,121.72,4651.162790697675,94.1353,94.2125,93.9809,93.9809,4651.1628
2014-08-12 10:45:00,121.66,121.7,121.54,121.57,6165.494862087615,93.9346,93.9654,93.8419,93.8651,6165.4949
2014-08-12 10:50:00,121.53,121.59,121.49,121.49,2271.4981070849108,93.8342,93.8805,93.8033,93.8033,2271.4981
2014-08-12 10:55:00,121.57,121.59,121.42,121.42,4218.496484586262,93.8651,93.8805,93.7493,93.7493,4218.4965
2014-08-12 11:00:00,121.44,121.44,121.26,121.26,3785.830178474851,93.7647,93.7647,93.6257,93.6257,3785.8302
2014-08-12 11:05:00,121.27,121.35,121.26,121.35,3677.6636019469984,93.6334,93.6952,93.6257,93.6952,3677.6636
2014-08-12 11:10:00,121.32,121.42,121.3,121.3,4002.163331530557,93.672,93.7493,93.6566,93.6566,4002.1633
2014-08-12 11:15:00,121.32,121.38,121.2,121.35,11357.490535424551,93.672,93.7184,93.5794,93.6952,11357.4905
2014-08-12 11:20:00,121.34,121.39,121.2,121.28,7463.49378042185,93.6875,93.7261,93.5794,93.6412,7463.4938
2014-08-12 11:25:00,121.26,121.48,121.17,121.48,12979.989183342346,93.6257,93.7956,93.5562,93.7956,12979.9892
2014-08-12 11:30:00,121.49,121.68,121.42,121.65,8112.493239588966,93.8033,93.95,93.7493,93.9268,8112.4932
2014-08-12 11:35:00,121.6,121.71,121.59,121.67,4542.9962141698215,93.8882,93.9732,93.8805,93.9423,4542.9962
2014-08-12 11:40:00,121.65,121.68,121.52,121.54,5083.829096809086,93.9268,93.95,93.8265,93.8419,5083.8291
2014-08-12 11:45:00,121.58,121.75,121.55,121.67,2271.4981070849108,93.8728,94.0041,93.8496,93.9423,2271.4981
2014-08-12 11:50:00,121.68,121.73,121.62,121.7,4326.663061114115,93.95,93.9886,93.9037,93.9654,4326.6631
2014-08-12 11:55:00,121.7,121.78,121.66,121.78,2379.6646836127634,93.9654,94.0272,93.9346,94.0272,2379.6647
2014-08-12 12:00:00,121.77,121.77,121.52,121.74,21308.81557598702,94.0195,94.0195,93.8265,93.9963,21308.8156
2014-08-12 12:05:00,121.69,121.71,121.53,121.7,3785.830178474851,93.9577,93.9732,93.8342,93.9654,3785.8302
2014-08-12 12:10:00,121.69,121.81,121.69,121.76,1189.8323418063817,93.9577,94.0504,93.9577,94.0118,1189.8323
2014-08-12 12:15:00,121.76,121.77,121.76,121.77,324.4997295835587,94.0118,94.0195,94.0118,94.0195,324.4997
2014-08-12 12:20:00,121.73,121.75,121.65,121.72,4110.32990805841,93.9886,94.0041,93.9268,93.9809,4110.3299
2014-08-12 12:25:00,121.72,121.78,121.65,121.65,3244.9972958355866,93.9809,94.0272,93.9268,93.9268,3244.9973
2014-08-12 12:30:00,121.64,121.74,121.64,121.74,3136.830719307734,93.9191,93.9963,93.9191,93.9963,3136.8307
2014-08-12 12:35:00,121.68,121.9,121.68,121.9,2163.3315305570577,93.95,94.1199,93.95,94.1199,2163.3315
2014-08-12 12:40:00,121.92,122.02,121.92,121.99,1838.8318009734992,94.1353,94.2125,94.1353,94.1894,1838.8318
2014-08-12 12:45:00,122.02,122.02,121.95,121.95,1838.8318009734992,94.2125,94.2125,94.1585,94.1585,1838.8318
2014-08-12 12:50:00,122.0,122.04,121.89,122.02,9410.4921579232,94.1971,94.228,94.1121,94.2125,9410.4922
2014-08-12 12:55:00,122.01,122.04,121.93,121.93,5732.828555976204,94.2048,94.228,94.143,94.143,5732.8286
2014-08-12 13:00:00,121.92,122.06,121.92,122.06,2595.997836668469,94.1353,94.2434,94.1353,94.2434,2595.9978
2014-08-12 13:05:00,122.06,122.08,121.91,121.92,22065.98161168199,94.2434,94.2589,94.1276,94.1353,22065.9816
2014-08-12 13:10:00,121.92,122.02,121.92,121.99,5840.995132504056,94.1353,94.2125,94.1353,94.1894,5840.9951
2014-08-12 13:15:00,121.97,122.06,121.95,122.03,6057.328285559762,94.1739,94.2434,94.1585,94.2202,6057.3283
2014-08-12 13:20:00,122.02,122.04,121.94,121.94,1297.9989183342348,94.2125,94.228,94.1508,94.1508,1297.9989
2014-08-12 13:25:00,121.9,121.92,121.85,121.89,1081.6657652785289,94.1199,94.1353,94.0813,94.1121,1081.6658
2014-08-12 13:30:00,121.89,121.89,121.65,121.72,3244.9972958355866,94.1121,94.1121,93.9268,93.9809,3244.9973
2014-08-12 13:35:00,121.76,121.78,121.64,121.76,3785.830178474851,94.0118,94.0272,93.9191,94.0118,3785.8302
2014-08-12 13:40:00,121.73,121.77,121.73,121.74,865.3326122228232,93.9886,94.0195,93.9886,93.9963,865.3326
2014-08-12 13:45:00,121.8,121.8,121.71,121.78,1081.6657652785289,94.0427,94.0427,93.9732,94.0272,1081.6658
2014-08-12 13:50:00,121.74,121.94,121.74,121.9,1946.998377501352,93.9963,94.1508,93.9963,94.1199,1946.9984
2014-08-12 13:55:00,121.88,121.92,121.81,121.87,2055.164954029205,94.1044,94.1353,94.0504,94.0967,2055.165
2014-08-12 14:00:00,121.8,121.86,121.75,121.75,2055.164954029205,94.0427,94.089,94.0041,94.0041,2055.165
2014-08-12 14:05:00,121.76,121.78,121.57,121.57,3569.4970254191453,94.0118,94.0272,93.8651,93.8651,3569.497
2014-08-12 14:10:00,121.59,121.7,121.59,121.64,6489.994591671173,93.8805,93.9654,93.8805,93.9191,6489.9946
2014-08-12 14:15:00,121.63,121.71,121.59,121.65,1514.3320713899404,93.9114,93.9732,93.8805,93.9268,1514.3321
2014-08-12 14:20:00,121.7,121.76,121.65,121.7,1730.6652244456463,93.9654,94.0118,93.9268,93.9654,1730.6652
2014-08-12 14:25:00,121.67,121.77,121.64,121.77,3893.996755002704,93.9423,94.0195,93.9191,94.0195,3893.9968
2014-08-12 14:30:00,121.7,121.7,121.62,121.69,1297.9989183342348,93.9654,93.9654,93.9037,93.9577,1297.9989
2014-08-12 14:35:00,121.65,121.83,121.58,121.83,2595.997836668469,93.9268,94.0658,93.8728,94.0658,2595.9978
2014-08-12 14:40:00,121.75,121.82,121.73,121.81,1514.3320713899404,94.0041,94.0581,93.9886,94.0504,1514.3321
2014-08-12 14:45:00,121.81,121.86,121.74,121.81,2487.8312601406165,94.0504,94.089,93.9963,94.0504,2487.8313
2014-08-12 14:50:00,121.78,121.88,121.77,121.85,2704.164413196322,94.0272,94.1044,94.0195,94.0813,2704.1644
2014-08-12 14:55:00,121.83,121.9,121.83,121.9,2055.164954029205,94.0658,94.1199,94.0658,94.1199,2055.165
2014-08-12 15:00:00,121.88,121.91,121.87,121.89,1514.3320713899404,94.1044,94.1276,94.0967,94.1121,1514.3321
2014-08-12 15:05:00,121.91,122.04,121.89,122.01,2812.330989724175,94.1276,94.228,94.1121,94.2048,2812.331
2014-08-12 15:10:00,122.02,122.06,122.0,122.03,4759.329367225527,94.2125,94.2434,94.1971,94.2202,4759.3294
2014-08-12 15:15:00,122.05,122.07,121.96,122.0,11790.156841535963,94.2357,94.2511,94.1662,94.1971,11790.1568
2014-08-12 15:20:00,122.0,122.03,121.99,122.03,3785.830178474851,94.1971,94.2202,94.1894,94.2202,3785.8302
2014-08-12 15:25:00,122.03,122.03,121.94,121.94,3244.9972958355866,94.2202,94.2202,94.1508,94.1508,3244.9973
2014-08-12 15:30:00,121.96,122.03,121.94,122.01,4110.32990805841,94.1662,94.2202,94.1508,94.2048,4110.3299
2014-08-12 15:35:00,122.02,122.07,122.0,122.06,13953.488372093025,94.2125,94.2511,94.1971,94.2434,13953.4884
2014-08-12 15:40:00,122.03,122.16,122.03,122.08,18280.15143320714,94.2202,94.3206,94.2202,94.2589,18280.1514
2014-08-12 15:45:00,122.07,122.12,122.03,122.03,18604.6511627907,94.2511,94.2897,94.2202,94.2202,18604.6512
2014-08-12 15:50:00,122.03,122.12,122.02,122.03,25851.81179015684,94.2202,94.2897,94.2125,94.2202,25851.8118
2014-08-12 15:55:00,122.03,122.13,122.02,122.03,41535.96538669551,94.2202,94.2975,94.2125,94.2202,41535.9654
2014-08-13 09:30:00,122.69,122.69,122.16,122.16,11141.157382368849,94.7298,94.7298,94.3206,94.3206,11141.1574
2014-08-13 09:35:00,122.32,122.77,122.32,122.77,3244.9972958355866,94.4442,94.7916,94.4442,94.7916,3244.9973
2014-08-13 09:40:00,122.76,122.76,122.42,122.55,3677.6636019469984,94.7839,94.7839,94.5214,94.6217,3677.6636
2014-08-13 09:45:00,122.49,122.5,122.2,122.2,3677.6636019469984,94.5754,94.5831,94.3515,94.3515,3677.6636
2014-08-13 09:50:00,122.34,122.39,122.34,122.39,2704.164413196322,94.4596,94.4982,94.4596,94.4982,2704.1644
2014-08-13 09:55:00,122.4,122.4,122.18,122.37,2812.330989724175,94.5059,94.5059,94.3361,94.4828,2812.331
2014-08-13 10:00:00,122.39,122.45,122.24,122.32,6706.327744726879,94.4982,94.5445,94.3824,94.4442,6706.3277
2014-08-13 10:05:00,122.28,122.49,122.19,122.26,9194.159004867495,94.4133,94.5754,94.3438,94.3978,9194.159
2014-08-13 10:10:00,122.17,122.38,122.17,122.17,8653.32612222823,94.3283,94.4905,94.3283,94.3283,8653.3261
2014-08-13 10:15:00,122.14,122.27,122.14,122.22,1622.4986479177933,94.3052,94.4056,94.3052,94.3669,1622.4986
2014-08-13 10:20:00,122.26,122.33,122.19,122.24,4542.9962141698215,94.3978,94.4519,94.3438,94.3824,4542.9962
2014-08-13 10:25:00,122.21,122.3,122.19,122.3,2704.164413196322,94.3592,94.4287,94.3438,94.4287,2704.1644
2014-08-13 10:30:00,122.32,122.32,122.18,122.23,3569.4970254191453,94.4442,94.4442,94.3361,94.3747,3569.497
2014-08-13 10:35:00,122.32,122.39,122.29,122.39,4110.32990805841,94.4442,94.4982,94.421,94.4982,4110.3299
2014-08-13 10:40:00,122.39,122.4,122.26,122.27,8761.492698756085,94.4982,94.5059,94.3978,94.4056,8761.4927
2014-08-13 10:45:00,122.24,122.44,122.24,122.44,3569.4970254191453,94.3824,94.5368,94.3824,94.5368,3569.497
2014-08-13 10:50:00,122.46,122.47,122.31,122.31,42509.46457544619,94.5523,94.56,94.4364,94.4364,42509.4646
2014-08-13 10:55:00,122.38,122.38,122.21,122.38,4542.9962141698215,94.4905,94.4905,94.3592,94.4905,4542.9962
2014-08-13 11:00:00,122.4,122.52,122.39,122.44,6381.828015143321,94.5059,94.5986,94.4982,94.5368,6381.828
2014-08-13 11:05:00,122.49,122.56,122.44,122.56,25094.64575446187,94.5754,94.6295,94.5368,94.6295,25094.6458
2014-08-13 11:10:00,122.64,122.71,122.58,122.64,10708.491076257436,94.6912,94.7453,94.6449,94.6912,10708.4911
2014-08-13 11:15:00,122.63,122.66,122.61,122.61,2812.330989724175,94.6835,94.7067,94.6681,94.6681,2812.331
2014-08-13 11:20:00,122.68,122.68,122.61,122.61,8653.32612222823,94.7221,94.7221,94.6681,94.6681,8653.3261
2014-08-13 11:25:00,122.63,122.72,122.63,122.69,7355.327203893997,94.6835,94.753,94.6835,94.7298,7355.3272
2014-08-13 11:30:00,122.69,122.69,122.57,122.57,9843.158464034614,94.7298,94.7298,94.6372,94.6372,9843.1585
2014-08-13 11:35:00,122.58,122.59,122.4,122.4,30502.97458085452,94.6449,94.6526,94.5059,94.5059,30502.9746
2014-08-13 11:40:00,122.4,122.45,122.3,122.4,10492.15792320173,94.5059,94.5445,94.4287,94.5059,10492.1579
2014-08-13 11:45:00,122.5,122.51,122.24,122.32,33639.80530016225,94.5831,94.5909,94.3824,94.4442,33639.8053
2014-08-13 11:50:00,122.32,122.41,122.28,122.39,13196.322336398052,94.4442,94.5136,94.4133,94.4982,13196.3223
2014-08-13 11:55:00,122.4,122.41,122.36,122.36,3785.830178474851,94.5059,94.5136,94.475,94.475,3785.8302
2014-08-13 12:00:00,122.39,122.47,122.38,122.43,5624.66197944835,94.4982,94.56,94.4905,94.5291,5624.662
2014-08-13 12:05:00,122.41,122.43,122.29,122.38,12330.98972417523,94.5136,94.5291,94.421,94.4905,12330.9897
2014-08-13 12:10:00,122.41,122.44,122.37,122.4,2812.330989724175,94.5136,94.5368,94.4828,94.5059,2812.331
2014-08-13 12:15:00,122.43,122.46,122.4,122.42,4542.9962141698215,94.5291,94.5523,94.5059,94.5214,4542.9962
2014-08-13 12:20:00,122.42,122.42,122.37,122.39,6598.161168199026,94.5214,94.5214,94.4828,94.4982,6598.1612
2014-08-13 12:25:00,122.42,122.46,122.42,122.46,6489.994591671173,94.5214,94.5523,94.5214,94.5523,6489.9946
2014-08-13 12:30:00,122.46,122.49,122.32,122.37,20659.8161168199,94.5523,94.5754,94.4442,94.4828,20659.8161
2014-08-13 12:35:00,122.38,122.43,122.31,122.31,9843.158464034614,94.4905,94.5291,94.4364,94.4364,9843.1585
2014-08-13 12:40:00,122.33,122.33,122.25,122.27,9843.158464034614,94.4519,94.4519,94.3901,94.4056,9843.1585
2014-08-13 12:45:00,122.27,122.4,122.26,122.38,6598.161168199026,94.4056,94.5059,94.3978,94.4905,6598.1612
2014-08-13 12:50:00,122.37,122.4,122.3,122.3,25527.312060573284,94.4828,94.5059,94.4287,94.4287,25527.3121
2014-08-13 12:55:00,122.35,122.38,122.3,122.34,14710.654407787992,94.4673,94.4905,94.4287,94.4596,14710.6544
2014-08-13 13:00:00,122.34,122.47,122.31,122.47,9626.825310978908,94.4596,94.56,94.4364,94.56,9626.8253
2014-08-13 13:05:00,122.49,122.57,122.45,122.49,18388.31800973499,94.5754,94.6372,94.5445,94.5754,18388.318
2014-08-13 13:10:00,122.49,122.51,122.47,122.49,10275.824770146024,94.5754,94.5909,94.56,94.5754,10275.8248
2014-08-13 13:15:00,122.47,122.55,122.45,122.48,9843.158464034614,94.56,94.6217,94.5445,94.5677,9843.1585
2014-08-13 13:20:00,122.47,122.54,122.39,122.51,26284.478096268253,94.56,94.614,94.4982,94.5909,26284.4781
2014-08-13 13:25:00,122.52,122.54,122.5,122.5,11681.990265008111,94.5986,94.614,94.5831,94.5831,11681.9903
2014-08-13 13:30:00,122.51,122.54,122.45,122.52,8545.159545700379,94.5909,94.614,94.5445,94.5986,8545.1595
2014-08-13 13:35:00,122.51,122.56,122.48,122.48,21525.148729042725,94.5909,94.6295,94.5677,94.5677,21525.1487
2014-08-13 13:40:00,122.51,122.61,122.48,122.57,10600.324499729582,94.5909,94.6681,94.5677,94.6372,10600.3245
2014-08-13 13:45:00,122.59,122.61,122.47,122.54,40670.63277447269,94.6526,94.6681,94.56,94.614,40670.6328
2014-08-13 13:50:00,122.55,122.74,122.55,122.65,9302.32558139535,94.6217,94.7684,94.6217,94.699,9302.3256
2014-08-13 13:55:00,122.64,122.7,122.61,122.61,3353.16387236344,94.6912,94.7376,94.6681,94.6681,3353.1639
2014-08-13 14:00:00,122.61,122.64,122.53,122.57,11681.990265008111,94.6681,94.6912,94.6063,94.6372,11681.9903
2014-08-13 14:05:00,122.55,122.65,122.51,122.51,11465.657111952409,94.6217,94.699,94.5909,94.5909,11465.6571
2014-08-13 14:10:00,122.5,122.57,122.5,122.57,1297.9989183342348,94.5831,94.6372,94.5831,94.6372,1297.9989
2014-08-13 14:15:00,122.57,122.6,122.54,122.59,2271.4981070849108,94.6372,94.6603,94.614,94.6526,2271.4981
2014-08-13 14:20:00,122.54,122.54,122.46,122.53,3893.996755002704,94.614,94.614,94.5523,94.6063,3893.9968
2014-08-13 14:25:00,122.5,122.55,122.5,122.51,1946.998377501352,94.5831,94.6217,94.5831,94.5909,1946.9984
2014-08-13 14:30:00,122.53,122.55,122.5,122.52,3461.3304488912927,94.6063,94.6217,94.5831,94.5986,3461.3304
2014-08-13 14:35:00,122.52,122.55,122.49,122.52,28447.80962682531,94.5986,94.6217,94.5754,94.5986,28447.8096
2014-08-13 14:40:00,122.52,122.53,122.5,122.51,8869.659275283937,94.5986,94.6063,94.5831,94.5909,8869.6593
2014-08-13 14:45:00,122.51,122.57,122.5,122.57,18280.15143320714,94.5909,94.6372,94.5831,94.6372,18280.1514
2014-08-13 14:50:00,122.56,122.69,122.56,122.69,5732.828555976204,94.6295,94.7298,94.6295,94.7298,5732.8286
2014-08-13 14:55:00,122.69,122.72,122.63,122.63,7896.160086533261,94.7298,94.753,94.6835,94.6835,7896.1601
2014-08-13 15:00:00,122.63,122.63,122.51,122.59,34505.13791238507,94.6835,94.6835,94.5909,94.6526,34505.1379
2014-08-13 15:05:00,122.55,122.62,122.49,122.51,11790.156841535963,94.6217,94.6758,94.5754,94.5909,11790.1568
2014-08-13 15:10:00,122.5,122.51,122.36,122.38,9518.658734451054,94.5831,94.5909,94.475,94.4905,9518.6587
2014-08-13 15:15:00,122.38,122.38,122.21,122.26,18171.98485667929,94.4905,94.4905,94.3592,94.3978,18171.9849
2014-08-13 15:20:00,122.24,122.32,122.23,122.32,13412.655489453758,94.3824,94.4442,94.3747,94.4442,13412.6555
2014-08-13 15:25:00,122.33,122.38,122.25,122.27,10383.991346673878,94.4519,94.4905,94.3901,94.4056,10383.9913
2014-08-13 15:30:00,122.27,122.29,122.21,122.21,15359.65386695511,94.4056,94.421,94.3592,94.3592,15359.6539
2014-08-13 15:35:00,122.2,122.22,122.14,122.14,14061.654948620877,94.3515,94.3669,94.3052,94.3052,14061.6549
2014-08-13 15:40:00,122.14,122.32,122.1,122.3,27906.97674418605,94.3052,94.4442,94.2743,94.4287,27906.9767
2014-08-13 15:45:00,122.33,122.47,122.32,122.46,53650.62195781504,94.4519,94.56,94.4442,94.5523,53650.622
2014-08-13 15:50:00,122.46,122.49,122.42,122.45,37317.46890210925,94.5523,94.5754,94.5214,94.5445,37317.4689
2014-08-13 15:55:00,122.46,122.47,122.37,122.42,41968.63169280692,94.5523,94.56,94.4828,94.5214,41968.6317
2014-08-14 09:30:00,122.6,122.98,122.6,122.8,56354.78637101135,94.6603,94.9537,94.6603,94.8148,56354.7864
2014-08-14 09:35:00,122.86,123.06,122.79,122.81,11357.490535424551,94.8611,95.0155,94.807,94.8225,11357.4905
2014-08-14 09:40:00,122.76,122.8,122.54,122.58,8545.159545700379,94.7839,94.8148,94.614,94.6449,8545.1595
2014-08-14 09:45:00,122.59,122.81,122.59,122.76,7679.826933477555,94.6526,94.8225,94.6526,94.7839,7679.8269
2014-08-14 09:50:00,122.75,122.76,122.56,122.63,7355.327203893997,94.7762,94.7839,94.6295,94.6835,7355.3272
2014-08-14 09:55:00,122.58,122.62,122.37,122.39,14061.654948620877,94.6449,94.6758,94.4828,94.4982,14061.6549
2014-08-14 10:00:00,122.39,122.52,122.28,122.52,5408.328826392644,94.4982,94.5986,94.4133,94.5986,5408.3288
2014-08-14 10:05:00,122.51,122.53,122.28,122.35,10059.491617090318,94.5909,94.6063,94.4133,94.4673,10059.4916
2014-08-14 10:10:00,122.33,122.36,122.26,122.27,7463.49378042185,94.4519,94.475,94.3978,94.4056,7463.4938
2014-08-14 10:15:00,122.29,122.4,122.25,122.32,18388.31800973499,94.421,94.5059,94.3901,94.4442,18388.318
2014-08-14 10:20:00,122.29,122.4,122.29,122.33,3569.4970254191453,94.421,94.5059,94.421,94.4519,3569.497
2014-08-14 10:25:00,122.39,122.51,122.39,122.51,3569.4970254191453,94.4982,94.5909,94.4982,94.5909,3569.497
2014-08-14 10:30:00,122.57,122.71,122.51,122.64,20876.14926987561,94.6372,94.7453,94.5909,94.6912,20876.1493
2014-08-14 10:35:00,122.62,122.67,122.59,122.6,3353.16387236344,94.6758,94.7144,94.6526,94.6603,3353.1639
2014-08-14 10:40:00,122.6,122.75,122.6,122.75,10600.324499729582,94.6603,94.7762,94.6603,94.7762,10600.3245
2014-08-14 10:45:00,122.74,122.76,122.63,122.64,5408.328826392644,94.7684,94.7839,94.6835,94.6912,5408.3288
2014-08-14 10:50:00,122.64,122.64,122.58,122.58,4542.9962141698215,94.6912,94.6912,94.6449,94.6449,4542.9962
2014-08-14 10:55:00,122.59,122.62,122.56,122.57,3028.664142779881,94.6526,94.6758,94.6295,94.6372,3028.6641
2014-08-14 11:00:00,122.58,122.6,122.56,122.6,5083.829096809086,94.6449,94.6603,94.6295,94.6603,5083.8291
2014-08-14 11:05:00,122.6,122.6,122.34,122.37,17090.319091400757,94.6603,94.6603,94.4596,94.4828,17090.3191
2014-08-14 11:10:00,122.34,122.35,122.26,122.27,4867.49594375338,94.4596,94.4673,94.3978,94.4056,4867.4959
2014-08-14 11:15:00,122.29,122.31,122.23,122.26,4326.663061114115,94.421,94.4364,94.3747,94.3978,4326.6631
2014-08-14 11:20:00,122.23,122.35,122.21,122.35,2920.497566252028,94.3747,94.4673,94.3592,94.4673,2920.4976
2014-08-14 11:25:00,122.27,122.34,122.24,122.34,5408.328826392644,94.4056,94.4596,94.3824,94.4596,5408.3288
2014-08-14 11:30:00,122.34,122.36,122.32,122.32,2271.4981070849108,94.4596,94.475,94.4442,94.4442,2271.4981
2014-08-14 11:35:00,122.33,122.39,122.3,122.34,1946.998377501352,94.4519,94.4982,94.4287,94.4596,1946.9984
2014-08-14 11:40:00,122.34,122.42,122.33,122.42,2379.6646836127634,94.4596,94.5214,94.4519,94.5214,2379.6647
2014-08-14 11:45:00,122.42,122.48,122.28,122.33,12114.656571119524,94.5214,94.5677,94.4133,94.4519,12114.6566
2014-08-14 11:50:00,122.33,122.36,122.31,122.36,324.4997295835587,94.4519,94.475,94.4364,94.475,324.4997
2014-08-14 11:55:00,122.36,122.46,122.36,122.46,865.3326122228232,94.475,94.5523,94.475,94.5523,865.3326
2014-08-14 12:00:00,122.46,122.62,122.46,122.62,2812.330989724175,94.5523,94.6758,94.5523,94.6758,2812.331
2014-08-14 12:05:00,122.62,122.63,122.55,122.55,9518.658734451054,94.6758,94.6835,94.6217,94.6217,9518.6587
2014-08-14 12:10:00,122.57,122.59,122.49,122.5,3353.16387236344,94.6372,94.6526,94.5754,94.5831,3353.1639
2014-08-14 12:15:00,122.5,122.51,122.46,122.51,4002.163331530557,94.5831,94.5909,94.5523,94.5909,4002.1633
2014-08-14 12:20:00,122.51,122.53,122.51,122.52,1838.8318009734992,94.5909,94.6063,94.5909,94.5986,1838.8318
2014-08-14 12:25:00,122.51,122.52,122.48,122.52,2704.164413196322,94.5909,94.5986,94.5677,94.5986,2704.1644
2014-08-14 12:30:00,122.58,122.58,122.56,122.56,648.9994591671174,94.6449,94.6449,94.6295,94.6295,648.9995
2014-08-14 12:35:00,122.57,122.59,122.55,122.58,1297.9989183342348,94.6372,94.6526,94.6217,94.6449,1297.9989
2014-08-14 12:40:00,122.58,122.58,122.54,122.54,1081.6657652785289,94.6449,94.6449,94.614,94.614,1081.6658
2014-08-14 12:45:00,122.54,122.54,122.47,122.47,6165.494862087615,94.614,94.614,94.56,94.56,6165.4949
2014-08-14 12:50:00,122.48,122.49,122.47,122.47,4110.32990805841,94.5677,94.5754,94.56,94.56,4110.3299
2014-08-14 12:55:00,122.47,122.47,122.43,122.46,1622.4986479177933,94.56,94.56,94.5291,94.5523,1622.4986
2014-08-14 13:00:00,122.45,122.48,122.43,122.44,2379.6646836127634,94.5445,94.5677,94.5291,94.5368,2379.6647
2014-08-14 13:05:00,122.45,122.47,122.42,122.43,1622.4986479177933,94.5445,94.56,94.5214,94.5291,1622.4986
2014-08-14 13:10:00,122.44,122.47,122.44,122.45,7463.49378042185,94.5368,94.56,94.5368,94.5445,7463.4938
2014-08-14 13:15:00,122.44,122.49,122.41,122.41,8653.32612222823,94.5368,94.5754,94.5136,94.5136,8653.3261
2014-08-14 13:20:00,122.4,122.46,122.4,122.4,432.6663061114116,94.5059,94.5523,94.5059,94.5059,432.6663
2014-08-14 13:25:00,122.42,122.42,122.39,122.4,1514.3320713899404,94.5214,94.5214,94.4982,94.5059,1514.3321
2014-08-14 13:30:00,122.4,122.41,122.39,122.4,1406.1654948620876,94.5059,94.5136,94.4982,94.5059,1406.1655
2014-08-14 13:35:00,122.39,122.41,122.38,122.38,1406.1654948620876,94.4982,94.5136,94.4905,94.4905,1406.1655
2014-08-14 13:40:00,122.41,122.41,122.35,122.35,1838.8318009734992,94.5136,94.5136,94.4673,94.4673,1838.8318
2014-08-14 13:45:00,122.36,122.38,122.36,122.36,1514.3320713899404,94.475,94.4905,94.475,94.475,1514.3321
2014-08-14 13:50:00,122.33,122.35,122.3,122.3,3353.16387236344,94.4519,94.4673,94.4287,94.4287,3353.1639
2014-08-14 13:55:00,122.28,122.32,122.27,122.32,1406.1654948620876,94.4133,94.4442,94.4056,94.4442,1406.1655
2014-08-14 14:00:00,122.33,122.38,122.33,122.38,1189.8323418063817,94.4519,94.4905,94.4519,94.4905,1189.8323
2014-08-14 14:05:00,122.38,122.46,122.38,122.43,5300.162249864791,94.4905,94.5523,94.4905,94.5291,5300.1622
2014-08-14 14:10:00,122.43,122.44,122.42,122.44,1297.9989183342348,94.5291,94.5368,94.5214,94.5368,1297.9989
2014-08-14 14:15:00,122.4,122.4,122.36,122.4,2271.4981070849108,94.5059,94.5059,94.475,94.5059,2271.4981
2014-08-14 14:20:00,122.37,122.38,122.34,122.36,1406.1654948620876,94.4828,94.4905,94.4596,94.475,1406.1655
2014-08-14 14:25:00,122.38,122.43,122.38,122.38,2595.997836668469,94.4905,94.5291,94.4905,94.4905,2595.9978
2014-08-14 14:30:00,122.39,122.45,122.39,122.45,2163.3315305570577,94.4982,94.5445,94.4982,94.5445,2163.3315
2014-08-14 14:35:00,122.41,122.45,122.36,122.37,7247.160627366144,94.5136,94.5445,94.475,94.4828,7247.1606
2014-08-14 14:40:00,122.37,122.39,122.36,122.38,1946.998377501352,94.4828,94.4982,94.475,94.4905,1946.9984
2014-08-14 14:45:00,122.39,122.4,122.37,122.39,3461.3304488912927,94.4982,94.5059,94.4828,94.4982,3461.3304
2014-08-14 14:50:00,122.4,122.41,122.39,122.4,1406.1654948620876,94.5059,94.5136,94.4982,94.5059,1406.1655
2014-08-14 14:55:00,122.42,122.43,122.4,122.43,1406.1654948620876,94.5214,94.5291,94.5059,94.5291,1406.1655
2014-08-14 15:00:00,122.45,122.45,122.39,122.39,4542.9962141698215,94.5445,94.5445,94.4982,94.4982,4542.9962
2014-08-14 15:05:00,122.39,122.41,122.38,122.41,2379.6646836127634,94.4982,94.5136,94.4905,94.5136,2379.6647
2014-08-14 15:10:00,122.41,122.41,122.39,122.39,3353.16387236344,94.5136,94.5136,94.4982,94.4982,3353.1639
2014-08-14 15:15:00,122.39,122.41,122.27,122.28,8869.659275283937,94.4982,94.5136,94.4056,94.4133,8869.6593
2014-08-14 15:20:00,122.27,122.36,122.27,122.33,7679.826933477555,94.4056,94.475,94.4056,94.4519,7679.8269
2014-08-14 15:25:00,122.37,122.38,122.32,122.37,2812.330989724175,94.4828,94.4905,94.4442,94.4828,2812.331
2014-08-14 15:30:00,122.38,122.41,122.37,122.37,4002.163331530557,94.4905,94.5136,94.4828,94.4828,4002.1633
2014-08-14 15:35:00,122.36,122.4,122.36,122.39,4326.663061114115,94.475,94.5059,94.475,94.4982,4326.6631
2014-08-14 15:40:00,122.39,122.45,122.39,122.44,9951.325040562466,94.4982,94.5445,94.4982,94.5368,9951.325
2014-08-14 15:45:00,122.45,122.51,122.43,122.51,13953.488372093025,94.5445,94.5909,94.5291,94.5909,13953.4884
2014-08-14 15:50:00,122.51,122.51,122.46,122.49,21200.648999459165,94.5909,94.5909,94.5523,94.5754,21200.649
2014-08-14 15:55:00,122.48,122.56,122.45,122.54,21525.148729042725,94.5677,94.6295,94.5445,94.614,21525.1487
2014-08-15 09:30:00,122.81,123.17,122.78,123.1,73661.43861546782,94.8225,95.1004,94.7993,95.0464,73661.4386
2014-08-15 09:35:00,123.15,123.17,123.11,123.17,432.6663061114116,95.085,95.1004,95.0541,95.1004,432.6663
2014-08-15 09:40:00,123.14,123.31,123.08,123.22,4110.32990805841,95.0773,95.2085,95.031,95.1391,4110.3299
2014-08-15 09:45:00,123.22,123.3,123.21,123.3,8653.32612222823,95.1391,95.2008,95.1313,95.2008,8653.3261
2014-08-15 09:50:00,123.29,123.56,123.29,123.51,7571.660356949702,95.1931,95.4016,95.1931,95.363,7571.6604
2014-08-15 09:55:00,123.43,123.57,123.38,123.57,6922.660897782585,95.3012,95.4093,95.2626,95.4093,6922.6609
2014-08-15 10:00:00,123.54,123.72,123.54,123.62,19037.317468902107,95.3861,95.5251,95.3861,95.4479,19037.3175
2014-08-15 10:05:00,123.61,123.62,123.51,123.51,5083.829096809086,95.4402,95.4479,95.363,95.363,5083.8291
2014-08-15 10:10:00,123.51,123.51,123.3,123.32,3893.996755002704,95.363,95.363,95.2008,95.2163,3893.9968
2014-08-15 10:15:00,123.3,123.31,123.16,123.26,9194.159004867495,95.2008,95.2085,95.0927,95.1699,9194.159
2014-08-15 10:20:00,123.26,123.37,123.14,123.19,5083.829096809086,95.1699,95.2549,95.0773,95.1159,5083.8291
2014-08-15 10:25:00,123.18,123.35,123.18,123.25,3677.6636019469984,95.1082,95.2394,95.1082,95.1622,3677.6636
2014-08-15 10:30:00,123.25,123.38,123.25,123.37,5624.66197944835,95.1622,95.2626,95.1622,95.2549,5624.662
2014-08-15 10:35:00,123.39,123.65,123.36,123.47,22390.48134126555,95.2703,95.4711,95.2471,95.3321,22390.4813
2014-08-15 10:40:00,123.49,123.49,123.03,123.09,13196.322336398052,95.3475,95.3475,94.9924,95.0387,13196.3223
2014-08-15 10:45:00,123.04,123.15,122.87,123.01,10059.491617090318,95.0001,95.085,94.8688,94.9769,10059.4916
2014-08-15 10:50:00,123.01,123.02,122.41,122.5,11141.157382368849,94.9769,94.9846,94.5136,94.5831,11141.1574
2014-08-15 10:55:00,122.41,122.52,122.05,122.51,16224.986479177933,94.5136,94.5986,94.2357,94.5909,16224.9865
2014-08-15 11:00:00,122.5,122.55,122.28,122.35,11681.990265008111,94.5831,94.6217,94.4133,94.4673,11681.9903
2014-08-15 11:05:00,122.46,122.6,122.31,122.6,13845.32179556517,94.5523,94.6603,94.4364,94.6603,13845.3218
2014-08-15 11:10:00,122.6,122.84,122.52,122.6,13737.155219037317,94.6603,94.8457,94.5986,94.6603,13737.1552
2014-08-15 11:15:00,122.59,122.69,122.42,122.48,7138.994050838291,94.6526,94.7298,94.5214,94.5677,7138.9941
2014-08-15 11:20:00,122.48,122.48,122.33,122.36,6273.661438615468,94.5677,94.5677,94.4519,94.475,6273.6614
2014-08-15 11:25:00,122.36,122.46,122.23,122.23,8112.493239588966,94.475,94.5523,94.3747,94.3747,8112.4932
2014-08-15 11:30:00,122.26,122.39,122.22,122.24,7463.49378042185,94.3978,94.4982,94.3669,94.3824,7463.4938
2014-08-15 11:35:00,122.26,122.44,122.17,122.41,14277.98810167658,94.3978,94.5368,94.3283,94.5136,14277.9881
2014-08-15 11:40:00,122.4,122.4,122.29,122.29,13412.655489453758,94.5059,94.5059,94.421,94.421,13412.6555
2014-08-15 11:45:00,122.29,122.29,122.13,122.22,5516.495402920497,94.421,94.421,94.2975,94.3669,5516.4954
2014-08-15 11:50:00,122.15,122.15,121.76,121.79,11032.990805840996,94.3129,94.3129,94.0118,94.0349,11032.9908
2014-08-15 11:55:00,121.78,121.9,121.63,121.9,7896.160086533261,94.0272,94.1199,93.9114,94.1199,7896.1601
2014-08-15 12:00:00,121.87,121.96,121.75,121.94,4759.329367225527,94.0967,94.1662,94.0041,94.1508,4759.3294
2014-08-15 12:05:00,121.94,121.95,121.84,121.95,3353.16387236344,94.1508,94.1585,94.0735,94.1585,3353.1639
2014-08-15 12:10:00,121.91,121.98,121.88,121.94,3785.830178474851,94.1276,94.1816,94.1044,94.1508,3785.8302
2014-08-15 12:15:00,121.9,121.97,121.78,121.89,5624.66197944835,94.1199,94.1739,94.0272,94.1121,5624.662
2014-08-15 12:20:00,121.96,121.96,121.8,121.9,3893.996755002704,94.1662,94.1662,94.0427,94.1199,3893.9968
2014-08-15 12:25:00,121.98,122.14,121.95,122.14,5191.995673336939,94.1816,94.3052,94.1585,94.3052,5191.9957
2014-08-15 12:30:00,122.06,122.06,121.85,121.97,10492.15792320173,94.2434,94.2434,94.0813,94.1739,10492.1579
2014-08-15 12:35:00,122.0,122.17,121.95,122.17,10708.491076257436,94.1971,94.3283,94.1585,94.3283,10708.4911
2014-08-15 12:40:00,122.18,122.28,122.17,122.28,3677.6636019469984,94.3361,94.4133,94.3283,94.4133,3677.6636
2014-08-15 12:45:00,122.28,122.37,122.09,122.11,17306.65224445646,94.4133,94.4828,94.2666,94.282,17306.6522
2014-08-15 12:50:00,122.11,122.27,122.1,122.19,11141.157382368849,94.282,94.4056,94.2743,94.3438,11141.1574
2014-08-15 12:55:00,122.18,122.22,122.1,122.1,2379.6646836127634,94.3361,94.3669,94.2743,94.2743,2379.6647
2014-08-15 13:00:00,122.1,122.1,121.97,122.0,7463.49378042185,94.2743,94.2743,94.1739,94.1971,7463.4938
2014-08-15 13:05:00,122.03,122.16,121.97,122.06,3569.4970254191453,94.2202,94.3206,94.1739,94.2434,3569.497
2014-08-15 13:10:00,122.11,122.15,122.11,122.12,648.9994591671174,94.282,94.3129,94.282,94.2897,648.9995
2014-08-15 13:15:00,122.14,122.14,122.07,122.07,2920.497566252028,94.3052,94.3052,94.2511,94.2511,2920.4976
2014-08-15 13:20:00,122.06,122.1,122.03,122.07,2487.8312601406165,94.2434,94.2743,94.2202,94.2511,2487.8313
2014-08-15 13:25:00,122.05,122.07,122.04,122.07,1406.1654948620876,94.2357,94.2511,94.228,94.2511,1406.1655
2014-08-15 13:30:00,122.05,122.14,122.02,122.12,24012.979989183343,94.2357,94.3052,94.2125,94.2897,24012.98
2014-08-15 13:35:00,122.02,122.04,121.98,122.04,2595.997836668469,94.2125,94.228,94.1816,94.228,2595.9978
2014-08-15 13:40:00,122.09,122.14,122.08,122.08,2704.164413196322,94.2666,94.3052,94.2589,94.2589,2704.1644
2014-08-15 13:45:00,122.03,122.07,121.97,122.01,2812.330989724175,94.2202,94.2511,94.1739,94.2048,2812.331
2014-08-15 13:50:00,122.0,122.09,122.0,122.02,4975.662520281233,94.1971,94.2666,94.1971,94.2125,4975.6625
2014-08-15 13:55:00,122.06,122.09,122.02,122.09,1838.8318009734992,94.2434,94.2666,94.2125,94.2666,1838.8318
2014-08-15 14:00:00,122.04,122.15,122.04,122.05,3461.3304488912927,94.228,94.3129,94.228,94.2357,3461.3304
2014-08-15 14:05:00,122.08,122.18,122.05,122.15,6273.661438615468,94.2589,94.3361,94.2357,94.3129,6273.6614
2014-08-15 14:10:00,122.16,122.21,122.11,122.17,4867.49594375338,94.3206,94.3592,94.282,94.3283,4867.4959
2014-08-15 14:15:00,122.12,122.26,122.12,122.22,3028.664142779881,94.2897,94.3978,94.2897,94.3669,3028.6641
2014-08-15 14:20:00,122.22,122.4,122.19,122.4,3461.3304488912927,94.3669,94.5059,94.3438,94.5059,3461.3304
2014-08-15 14:25:00,122.39,122.56,122.39,122.56,8328.826392644673,94.4982,94.6295,94.4982,94.6295,8328.8264
2014-08-15 14:30:00,122.57,122.66,122.57,122.64,20227.14981070849,94.6372,94.7067,94.6372,94.6912,20227.1498
2014-08-15 14:35:00,122.64,122.66,122.63,122.65,7679.826933477555,94.6912,94.7067,94.6835,94.699,7679.8269
2014-08-15 14:40:00,122.66,122.8,122.64,122.69,8545.159545700379,94.7067,94.8148,94.6912,94.7298,8545.1595
2014-08-15 14:45:00,122.69,122.73,122.67,122.71,4975.662520281233,94.7298,94.7607,94.7144,94.7453,4975.6625
2014-08-15 14:50:00,122.72,122.75,122.65,122.65,8977.82585181179,94.753,94.7762,94.699,94.699,8977.8259
2014-08-15 14:55:00,122.67,122.68,122.65,122.68,10275.824770146024,94.7144,94.7221,94.699,94.7221,10275.8248
2014-08-15 15:00:00,122.68,122.71,122.63,122.65,10492.15792320173,94.7221,94.7453,94.6835,94.699,10492.1579
2014-08-15 15:05:00,122.64,122.71,122.57,122.67,7463.49378042185,94.6912,94.7453,94.6372,94.7144,7463.4938
2014-08-15 15:10:00,122.66,122.67,122.6,122.6,3677.6636019469984,94.7067,94.7144,94.6603,94.6603,3677.6636
2014-08-15 15:15:00,122.63,122.63,122.61,122.61,4867.49594375338,94.6835,94.6835,94.6681,94.6681,4867.4959
2014-08-15 15:20:00,122.61,122.62,122.49,122.49,7247.160627366144,94.6681,94.6758,94.5754,94.5754,7247.1606
2014-08-15 15:25:00,122.51,122.52,122.43,122.44,7787.993510005408,94.5909,94.5986,94.5291,94.5368,7787.9935
2014-08-15 15:30:00,122.43,122.57,122.41,122.47,14061.654948620877,94.5291,94.6372,94.5136,94.56,14061.6549
2014-08-15 15:35:00,122.48,122.56,122.45,122.46,13520.82206598161,94.5677,94.6295,94.5445,94.5523,13520.8221
2014-08-15 15:40:00,122.46,122.51,122.42,122.42,9843.158464034614,94.5523,94.5909,94.5214,94.5214,9843.1585
2014-08-15 15:45:00,122.46,122.58,122.44,122.55,20767.98269334776,94.5523,94.6449,94.5368,94.6217,20767.9827
2014-08-15 15:50:00,122.55,122.75,122.55,122.74,16441.31963223364,94.6217,94.7762,94.6217,94.7684,16441.3196
2014-08-15 15:55:00,122.74,122.82,122.73,122.76,31368.307193077337,94.7684,94.8302,94.7607,94.7839,31368.3072
2014-08-18 09:30:00,123.32,123.69,123.32,123.42,12114.656571119524,95.2163,95.5019,95.2163,95.2935,12114.6566
2014-08-18 09:35:00,123.67,123.82,123.51,123.66,9194.159004867495,95.4865,95.6023,95.363,95.4788,9194.159
2014-08-18 09:40:00,123.66,123.74,123.5,123.56,7679.826933477555,95.4788,95.5405,95.3552,95.4016,7679.8269
2014-08-18 09:45:00,123.55,123.72,123.55,123.64,4002.163331530557,95.3938,95.5251,95.3938,95.4633,4002.1633
2014-08-18 09:50:00,123.74,123.87,123.64,123.87,12871.822606814494,95.5405,95.6409,95.4633,95.6409,12871.8226
2014-08-18 09:55:00,123.92,123.97,123.77,123.86,12547.322877230936,95.6795,95.7181,95.5637,95.6332,12547.3229
2014-08-18 10:00:00,123.89,123.94,123.72,123.74,10167.658193618172,95.6564,95.695,95.5251,95.5405,10167.6582
2014-08-18 10:05:00,123.71,123.76,123.58,123.76,4326.663061114115,95.5174,95.556,95.417,95.556,4326.6631
2014-08-18 10:10:00,123.76,123.76,123.62,123.65,22174.14818820984,95.556,95.556,95.4479,95.4711,22174.1482
2014-08-18 10:15:00,123.72,123.79,123.51,123.61,8328.826392644673,95.5251,95.5792,95.363,95.4402,8328.8264
2014-08-18 10:20:00,123.61,123.62,123.49,123.49,6165.494862087615,95.4402,95.4479,95.3475,95.3475,6165.4949
2014-08-18 10:25:00,123.49,123.75,123.49,123.61,9085.992428339645,95.3475,95.5483,95.3475,95.4402,9085.9924
2014-08-18 10:30:00,123.67,123.67,123.53,123.53,1730.6652244456463,95.4865,95.4865,95.3784,95.3784,1730.6652
2014-08-18 10:35:00,123.55,123.98,123.55,123.88,26500.81124932396,95.3938,95.7259,95.3938,95.6486,26500.8112
2014-08-18 10:40:00,123.9,123.9,123.7,123.7,9302.32558139535,95.6641,95.6641,95.5097,95.5097,9302.3256
2014-08-18 10:45:00,123.77,123.93,123.77,123.81,11141.157382368849,95.5637,95.6872,95.5637,95.5946,11141.1574
2014-08-18 10:50:00,123.81,123.87,123.71,123.75,20443.4829637642,95.5946,95.6409,95.5174,95.5483,20443.483
2014-08-18 10:55:00,123.78,123.87,123.78,123.8,1297.9989183342348,95.5714,95.6409,95.5714,95.5869,1297.9989
2014-08-18 11:00:00,123.83,123.86,123.74,123.79,7896.160086533261,95.61,95.6332,95.5405,95.5792,7896.1601
2014-08-18 11:05:00,123.74,123.76,123.66,123.66,3461.3304488912927,95.5405,95.556,95.4788,95.4788,3461.3304
2014-08-18 11:10:00,123.68,123.8,123.68,123.71,13953.488372093025,95.4942,95.5869,95.4942,95.5174,13953.4884
2014-08-18 11:15:00,123.72,123.83,123.69,123.79,6489.994591671173,95.5251,95.61,95.5019,95.5792,6489.9946
2014-08-18 11:20:00,123.76,123.84,123.73,123.81,5300.162249864791,95.556,95.6178,95.5328,95.5946,5300.1622
2014-08-18 11:25:00,123.82,123.86,123.73,123.75,17847.485127095726,95.6023,95.6332,95.5328,95.5483,17847.4851
2014-08-18 11:30:00,123.78,123.79,123.71,123.77,2163.3315305570577,95.5714,95.5792,95.5174,95.5637,2163.3315
2014-08-18 11:35:00,123.79,123.8,123.73,123.78,3893.996755002704,95.5792,95.5869,95.5328,95.5714,3893.9968
2014-08-18 11:40:00,123.8,123.92,123.77,123.87,116495.40292049757,95.5869,95.6795,95.5637,95.6409,116495.4029
2014-08-18 11:45:00,123.87,123.97,123.63,123.88,69983.77501352082,95.6409,95.7181,95.4556,95.6486,69983.775
2014-08-18 11:50:00,123.92,124.02,123.85,124.02,13628.988642509465,95.6795,95.7567,95.6255,95.7567,13628.9886
2014-08-18 11:55:00,124.02,124.03,123.86,124.0,18280.15143320714,95.7567,95.7645,95.6332,95.7413,18280.1514
2014-08-18 12:00:00,124.02,124.17,123.99,124.03,28555.97620335316,95.7567,95.8726,95.7336,95.7645,28555.9762
2014-08-18 12:05:00,124.06,124.06,123.93,123.97,9626.825310978908,95.7876,95.7876,95.6872,95.7181,9626.8253
2014-08-18 12:10:00,123.96,123.96,123.87,123.87,1946.998377501352,95.7104,95.7104,95.6409,95.6409,1946.9984
2014-08-18 12:15:00,123.86,123.91,123.85,123.88,1730.6652244456463,95.6332,95.6718,95.6255,95.6486,1730.6652
2014-08-18 12:20:00,123.86,123.95,123.85,123.9,9843.158464034614,95.6332,95.7027,95.6255,95.6641,9843.1585
2014-08-18 12:25:00,123.9,123.99,123.86,123.98,4326.663061114115,95.6641,95.7336,95.6332,95.7259,4326.6631
2014-08-18 12:30:00,123.99,124.0,123.96,123.96,3785.830178474851,95.7336,95.7413,95.7104,95.7104,3785.8302
2014-08-18 12:35:00,123.9,124.01,123.9,123.94,1946.998377501352,95.6641,95.749,95.6641,95.695,1946.9984
2014-08-18 12:40:00,123.94,123.97,123.86,123.88,1838.8318009734992,95.695,95.7181,95.6332,95.6486,1838.8318
2014-08-18 12:45:00,123.87,123.94,123.86,123.91,56895.61925365062,95.6409,95.695,95.6332,95.6718,56895.6193
2014-08-18 12:50:00,123.89,123.98,123.88,123.9,1838.8318009734992,95.6564,95.7259,95.6486,95.6641,1838.8318
2014-08-18 12:55:00,123.87,123.9,123.85,123.86,1838.8318009734992,95.6409,95.6641,95.6255,95.6332,1838.8318
2014-08-18 13:00:00,123.89,123.92,123.86,123.92,1297.9989183342348,95.6564,95.6795,95.6332,95.6795,1297.9989
2014-08-18 13:05:00,123.92,123.92,123.82,123.85,2271.4981070849108,95.6795,95.6795,95.6023,95.6255,2271.4981
2014-08-18 13:10:00,123.86,123.89,123.83,123.83,1730.6652244456463,95.6332,95.6564,95.61,95.61,1730.6652
2014-08-18 13:15:00,123.87,123.87,123.77,123.82,1838.8318009734992,95.6409,95.6409,95.5637,95.6023,1838.8318
2014-08-18 13:20:00,123.79,123.79,123.7,123.75,5408.328826392644,95.5792,95.5792,95.5097,95.5483,5408.3288
2014-08-18 13:25:00,123.76,123.83,123.76,123.81,4326.663061114115,95.556,95.61,95.556,95.5946,4326.6631
2014-08-18 13:30:00,123.77,123.81,123.75,123.79,2920.497566252028,95.5637,95.5946,95.5483,95.5792,2920.4976
2014-08-18 13:35:00,123.79,123.82,123.78,123.82,2379.6646836127634,95.5792,95.6023,95.5714,95.6023,2379.6647
2014-08-18 13:40:00,123.8,123.86,123.8,123.84,2379.6646836127634,95.5869,95.6332,95.5869,95.6178,2379.6647
2014-08-18 13:45:00,123.89,123.98,123.88,123.98,6165.494862087615,95.6564,95.7259,95.6486,95.7259,6165.4949
2014-08-18 13:50:00,123.98,124.02,123.92,123.93,7247.160627366144,95.7259,95.7567,95.6795,95.6872,7247.1606
2014-08-18 13:55:00,123.9,123.93,123.88,123.92,3785.830178474851,95.6641,95.6872,95.6486,95.6795,3785.8302
2014-08-18 14:00:00,123.88,123.93,123.88,123.88,3244.9972958355866,95.6486,95.6872,95.6486,95.6486,3244.9973
2014-08-18 14:05:00,123.91,123.91,123.72,123.79,12547.322877230936,95.6718,95.6718,95.5251,95.5792,12547.3229
2014-08-18 14:10:00,123.81,123.82,123.75,123.82,1622.4986479177933,95.5946,95.6023,95.5483,95.6023,1622.4986
2014-08-18 14:15:00,123.76,123.76,123.62,123.65,7896.160086533261,95.556,95.556,95.4479,95.4711,7896.1601
2014-08-18 14:20:00,123.64,123.64,123.54,123.6,3893.996755002704,95.4633,95.4633,95.3861,95.4325,3893.9968
2014-08-18 14:25:00,123.6,123.61,123.54,123.54,1838.8318009734992,95.4325,95.4402,95.3861,95.3861,1838.8318
2014-08-18 14:30:00,123.54,123.57,123.47,123.48,3244.9972958355866,95.3861,95.4093,95.3321,95.3398,3244.9973
2014-08-18 14:35:00,123.49,123.54,123.45,123.46,2055.164954029205,95.3475,95.3861,95.3166,95.3244,2055.165
2014-08-18 14:40:00,123.47,123.6,123.46,123.52,9843.158464034614,95.3321,95.4325,95.3244,95.3707,9843.1585
2014-08-18 14:45:00,123.47,123.49,123.43,123.47,3028.664142779881,95.3321,95.3475,95.3012,95.3321,3028.6641
2014-08-18 14:50:00,123.49,123.49,123.45,123.47,1838.8318009734992,95.3475,95.3475,95.3166,95.3321,1838.8318
2014-08-18 14:55:00,123.47,123.57,123.47,123.56,3893.996755002704,95.3321,95.4093,95.3321,95.4016,3893.9968
2014-08-18 15:00:00,123.57,123.59,123.55,123.56,1622.4986479177933,95.4093,95.4247,95.3938,95.4016,1622.4986
2014-08-18 15:05:00,123.55,123.6,123.52,123.56,4002.163331530557,95.3938,95.4325,95.3707,95.4016,4002.1633
2014-08-18 15:10:00,123.6,123.68,123.59,123.61,8761.492698756085,95.4325,95.4942,95.4247,95.4402,8761.4927
2014-08-18 15:15:00,123.61,123.63,123.55,123.62,15575.987020010816,95.4402,95.4556,95.3938,95.4479,15575.987
2014-08-18 15:20:00,123.61,123.66,123.54,123.56,7896.160086533261,95.4402,95.4788,95.3861,95.4016,7896.1601
2014-08-18 15:25:00,123.55,123.59,123.53,123.53,5949.161709031909,95.3938,95.4247,95.3784,95.3784,5949.1617
2014-08-18 15:30:00,123.55,123.57,123.53,123.57,4218.496484586262,95.3938,95.4093,95.3784,95.4093,4218.4965
2014-08-18 15:35:00,123.57,123.7,123.53,123.7,15143.320713899404,95.4093,95.5097,95.3784,95.5097,15143.3207
2014-08-18 15:40:00,123.7,123.81,123.64,123.77,12547.322877230936,95.5097,95.5946,95.4633,95.5637,12547.3229
2014-08-18 15:45:00,123.78,123.96,123.78,123.91,28772.30935640887,95.5714,95.7104,95.5714,95.6718,28772.3094
2014-08-18 15:50:00,123.92,123.93,123.88,123.92,20443.4829637642,95.6795,95.6872,95.6486,95.6795,20443.483
2014-08-18 15:55:00,123.93,124.05,123.93,124.01,45538.128718226064,95.6872,95.7799,95.6872,95.749,45538.1287
2014-08-19 09:30:00,124.09,124.62,123.88,124.28,23255.81395348837,95.8108,96.22,95.6486,95.9575,23255.814
2014-08-19 09:35:00,124.16,124.24,123.98,123.98,57977.28501892915,95.8648,95.9266,95.7259,95.7259,57977.285
2014-08-19 09:40:00,124.1,124.1,123.49,123.49,56787.45267712277,95.8185,95.8185,95.3475,95.3475,56787.4527
2014-08-19 09:45:00,123.53,123.86,123.49,123.86,4218.496484586262,95.3784,95.6332,95.3475,95.6332,4218.4965
2014-08-19 09:50:00,123.87,124.06,123.79,124.06,3028.664142779881,95.6409,95.7876,95.5792,95.7876,3028.6641
2014-08-19 09:55:00,124.08,124.13,123.9,124.09,117360.73553272038,95.8031,95.8417,95.6641,95.8108,117360.7355
2014-08-19 10:00:00,124.11,124.33,124.11,124.3,7679.826933477555,95.8262,95.9961,95.8262,95.9729,7679.8269
2014-08-19 10:05:00,124.3,124.42,123.98,124.3,43482.96376419686,95.9729,96.0656,95.7259,95.9729,43482.9638
2014-08-19 10:10:00,124.34,124.35,124.13,124.23,22390.48134126555,96.0038,96.0115,95.8417,95.9189,22390.4813
2014-08-19 10:15:00,124.26,124.38,124.21,124.36,3785.830178474851,95.942,96.0347,95.9034,96.0193,3785.8302
2014-08-19 10:20:00,124.35,124.41,124.27,124.39,6706.327744726879,96.0115,96.0579,95.9498,96.0424,6706.3277
2014-08-19 10:25:00,124.38,124.43,124.2,124.3,17631.15197404002,96.0347,96.0733,95.8957,95.9729,17631.152
2014-08-19 10:30:00,124.28,124.33,123.98,124.03,29637.64196863169,95.9575,95.9961,95.7259,95.7645,29637.642
2014-08-19 10:35:00,124.09,124.31,124.09,124.31,3461.3304488912927,95.8108,95.9806,95.8108,95.9806,3461.3304
2014-08-19 10:40:00,124.3,124.38,124.3,124.36,7787.993510005408,95.9729,96.0347,95.9729,96.0193,7787.9935
2014-08-19 10:45:00,124.35,124.41,124.28,124.28,57111.952406706325,96.0115,96.0579,95.9575,95.9575,57111.9524
2014-08-19 10:50:00,124.34,124.56,124.09,124.27,104813.41265548945,96.0038,96.1737,95.8108,95.9498,104813.4127
2014-08-19 10:55:00,124.34,124.38,124.27,124.36,9302.32558139535,96.0038,96.0347,95.9498,96.0193,9302.3256
2014-08-19 11:00:00,124.39,124.45,124.39,124.43,2055.164954029205,96.0424,96.0887,96.0424,96.0733,2055.165
2014-08-19 11:05:00,124.37,124.41,124.35,124.35,6057.328285559762,96.027,96.0579,96.0115,96.0115,6057.3283
2014-08-19 11:10:00,124.38,124.43,124.36,124.42,1838.8318009734992,96.0347,96.0733,96.0193,96.0656,1838.8318
2014-08-19 11:15:00,124.38,124.4,124.34,124.39,5083.829096809086,96.0347,96.0501,96.0038,96.0424,5083.8291
2014-08-19 11:20:00,124.41,124.47,124.41,124.46,5083.829096809086,96.0579,96.1042,96.0579,96.0965,5083.8291
2014-08-19 11:25:00,124.45,124.47,124.25,124.36,73012.4391563007,96.0887,96.1042,95.9343,96.0193,73012.4392
2014-08-19 11:30:00,124.39,124.39,123.87,124.0,50621.95781503515,96.0424,96.0424,95.6409,95.7413,50621.9578
2014-08-19 11:35:00,124.0,124.08,123.87,123.93,13304.488912925906,95.7413,95.8031,95.6409,95.6872,13304.4889
2014-08-19 11:40:00,123.92,124.14,123.87,124.14,29204.97566252028,95.6795,95.8494,95.6409,95.8494,29204.9757
2014-08-19 11:45:00,124.15,124.15,124.06,124.09,4975.662520281233,95.8571,95.8571,95.7876,95.8108,4975.6625
2014-08-19 11:50:00,124.1,124.16,124.06,124.06,1406.1654948620876,95.8185,95.8648,95.7876,95.7876,1406.1655
2014-08-19 11:55:00,124.1,124.2,124.1,124.2,2271.4981070849108,95.8185,95.8957,95.8185,95.8957,2271.4981
2014-08-19 12:00:00,124.16,124.16,124.09,124.1,2487.8312601406165,95.8648,95.8648,95.8108,95.8185,2487.8313
2014-08-19 12:05:00,124.11,124.24,124.11,124.2,6598.161168199026,95.8262,95.9266,95.8262,95.8957,6598.1612
2014-08-19 12:10:00,124.22,124.35,124.22,124.35,2379.6646836127634,95.9112,96.0115,95.9112,96.0115,2379.6647
2014-08-19 12:15:00,124.35,124.41,124.35,124.38,2595.997836668469,96.0115,96.0579,96.0115,96.0347,2595.9978
2014-08-19 12:20:00,124.36,124.42,124.35,124.4,8004.326663061114,96.0193,96.0656,96.0115,96.0501,8004.3267
2014-08-19 12:25:00,124.36,124.54,124.36,124.46,4434.8296376419685,96.0193,96.1582,96.0193,96.0965,4434.8296
2014-08-19 12:30:00,124.46,124.48,124.41,124.47,1946.998377501352,96.0965,96.1119,96.0579,96.1042,1946.9984
2014-08-19 12:35:00,124.45,124.47,124.42,124.46,1838.8318009734992,96.0887,96.1042,96.0656,96.0965,1838.8318
2014-08-19 12:40:00,124.47,124.51,124.47,124.47,2271.4981070849108,96.1042,96.1351,96.1042,96.1042,2271.4981
2014-08-19 12:45:00,124.47,124.56,124.47,124.55,1946.998377501352,96.1042,96.1737,96.1042,96.166,1946.9984
2014-08-19 12:50:00,124.53,124.53,124.47,124.47,1622.4986479177933,96.1505,96.1505,96.1042,96.1042,1622.4986
2014-08-19 12:55:00,124.47,124.54,124.47,124.5,1730.6652244456463,96.1042,96.1582,96.1042,96.1273,1730.6652
2014-08-19 13:00:00,124.53,124.55,124.47,124.48,55381.28718226068,96.1505,96.166,96.1042,96.1119,55381.2872
2014-08-19 13:05:00,124.48,124.48,124.31,124.35,14061.654948620877,96.1119,96.1119,95.9806,96.0115,14061.6549
2014-08-19 13:10:00,124.31,124.31,124.22,124.22,757.1660356949702,95.9806,95.9806,95.9112,95.9112,757.166
2014-08-19 13:15:00,124.21,124.21,124.13,124.13,56679.28610059492,95.9034,95.9034,95.8417,95.8417,56679.2861
2014-08-19 13:20:00,124.11,124.11,123.96,123.96,10924.824229313142,95.8262,95.8262,95.7104,95.7104,10924.8242
2014-08-19 13:25:00,123.95,124.09,123.95,124.09,6598.161168199026,95.7027,95.8108,95.7027,95.8108,6598.1612
2014-08-19 13:30:00,124.11,124.11,123.98,124.02,2595.997836668469,95.8262,95.8262,95.7259,95.7567,2595.9978
2014-08-19 13:35:00,123.99,124.01,123.99,124.01,648.9994591671174,95.7336,95.749,95.7336,95.749,648.9995
2014-08-19 13:40:00,123.98,124.04,123.95,124.04,6598.161168199026,95.7259,95.7722,95.7027,95.7722,6598.1612
2014-08-19 13:45:00,124.04,124.04,123.96,123.98,3028.664142779881,95.7722,95.7722,95.7104,95.7259,3028.6641
2014-08-19 13:50:00,124.0,124.06,123.97,124.06,4002.163331530557,95.7413,95.7876,95.7181,95.7876,4002.1633
2014-08-19 13:55:00,124.06,124.11,124.01,124.07,3136.830719307734,95.7876,95.8262,95.749,95.7953,3136.8307
2014-08-19 14:00:00,124.06,124.09,124.02,124.03,6273.661438615468,95.7876,95.8108,95.7567,95.7645,6273.6614
2014-08-19 14:05:00,124.03,124.03,123.99,123.99,4651.162790697675,95.7645,95.7645,95.7336,95.7336,4651.1628
2014-08-19 14:10:00,124.03,124.03,123.99,124.02,1946.998377501352,95.7645,95.7645,95.7336,95.7567,1946.9984
2014-08-19 14:15:00,124.02,124.04,124.0,124.03,6598.161168199026,95.7567,95.7722,95.7413,95.7645,6598.1612
2014-08-19 14:20:00,124.02,124.05,124.01,124.02,12655.489453758788,95.7567,95.7799,95.749,95.7567,12655.4895
2014-08-19 14:25:00,124.01,124.05,124.01,124.02,22174.14818820984,95.749,95.7799,95.749,95.7567,22174.1482
2014-08-19 14:30:00,124.03,124.04,124.01,124.03,4542.9962141698215,95.7645,95.7722,95.749,95.7645,4542.9962
2014-08-19 14:35:00,124.02,124.05,124.0,124.03,13953.488372093025,95.7567,95.7799,95.7413,95.7645,13953.4884
2014-08-19 14:40:00,124.03,124.14,124.02,124.14,15900.486749594374,95.7645,95.8494,95.7567,95.8494,15900.4867
2014-08-19 14:45:00,124.15,124.16,124.12,124.12,3893.996755002704,95.8571,95.8648,95.8339,95.8339,3893.9968
2014-08-19 14:50:00,124.13,124.19,124.12,124.17,4218.496484586262,95.8417,95.888,95.8339,95.8726,4218.4965
2014-08-19 14:55:00,124.17,124.23,124.15,124.17,19794.48350459708,95.8726,95.9189,95.8571,95.8726,19794.4835
2014-08-19 15:00:00,124.16,124.17,124.14,124.16,3569.4970254191453,95.8648,95.8726,95.8494,95.8648,3569.497
2014-08-19 15:05:00,124.15,124.15,124.09,124.09,15035.154137371552,95.8571,95.8571,95.8108,95.8108,15035.1541
2014-08-19 15:10:00,124.1,124.11,124.09,124.1,1297.9989183342348,95.8185,95.8262,95.8108,95.8185,1297.9989
2014-08-19 15:15:00,124.14,124.16,124.1,124.16,3785.830178474851,95.8494,95.8648,95.8185,95.8648,3785.8302
2014-08-19 15:20:00,124.16,124.19,124.12,124.16,10492.15792320173,95.8648,95.888,95.8339,95.8648,10492.1579
2014-08-19 15:25:00,124.16,124.22,124.16,124.19,4867.49594375338,95.8648,95.9112,95.8648,95.888,4867.4959
2014-08-19 15:30:00,124.2,124.22,124.19,124.21,9843.158464034614,95.8957,95.9112,95.888,95.9034,9843.1585
2014-08-19 15:35:00,124.22,124.22,124.17,124.2,18063.81828015144,95.9112,95.9112,95.8726,95.8957,18063.8183
2014-08-19 15:40:00,124.2,124.2,124.12,124.12,19469.98377501352,95.8957,95.8957,95.8339,95.8339,19469.9838
2014-08-19 15:45:00,124.12,124.14,124.11,124.14,13088.1557598702,95.8339,95.8494,95.8262,95.8494,13088.1558
2014-08-19 15:50:00,124.13,124.14,124.09,124.12,16116.81990265008,95.8417,95.8494,95.8108,95.8339,16116.8199
2014-08-19 15:55:00,124.12,124.28,124.1,124.23,51379.12385073013,95.8339,95.9575,95.8185,95.9189,51379.1239
2014-08-20 09:30:00,124.18,124.18,123.83,124.06,9734.99188750676,95.8803,95.8803,95.61,95.7876,9734.9919
2014-08-20 09:35:00,123.86,124.18,123.74,124.18,3136.830719307734,95.6332,95.8803,95.5405,95.8803,3136.8307
2014-08-20 09:40:00,124.15,124.25,124.13,124.16,1730.6652244456463,95.8571,95.9343,95.8417,95.8648,1730.6652
2014-08-20 09:45:00,124.24,124.24,124.08,124.17,5732.828555976204,95.9266,95.9266,95.8031,95.8726,5732.8286
2014-08-20 09:50:00,124.2,124.21,124.1,124.16,6922.660897782585,95.8957,95.9034,95.8185,95.8648,6922.6609
2014-08-20 09:55:00,124.2,124.23,124.11,124.11,1730.6652244456463,95.8957,95.9189,95.8262,95.8262,1730.6652
2014-08-20 10:00:00,124.09,124.2,124.01,124.14,2595.997836668469,95.8108,95.8957,95.749,95.8494,2595.9978
2014-08-20 10:05:00,124.15,124.19,124.12,124.17,1514.3320713899404,95.8571,95.888,95.8339,95.8726,1514.3321
2014-08-20 10:10:00,124.12,124.2,124.08,124.14,14818.820984315846,95.8339,95.8957,95.8031,95.8494,14818.821
2014-08-20 10:15:00,124.19,124.23,124.17,124.19,1838.8318009734992,95.888,95.9189,95.8726,95.888,1838.8318
2014-08-20 10:20:00,124.23,124.24,124.19,124.19,5516.495402920497,95.9189,95.9266,95.888,95.888,5516.4954
2014-08-20 10:25:00,124.23,124.23,124.18,124.2,4975.662520281233,95.9189,95.9189,95.8803,95.8957,4975.6625
2014-08-20 10:30:00,124.18,124.19,123.98,124.01,8653.32612222823,95.8803,95.888,95.7259,95.749,8653.3261
2014-08-20 10:35:00,123.99,123.99,123.72,123.72,5732.828555976204,95.7336,95.7336,95.5251,95.5251,5732.8286
2014-08-20 10:40:00,123.71,123.74,123.44,123.49,18280.15143320714,95.5174,95.5405,95.3089,95.3475,18280.1514
2014-08-20 10:45:00,123.49,123.49,123.38,123.39,10600.324499729582,95.3475,95.3475,95.2626,95.2703,10600.3245
2014-08-20 10:50:00,123.44,123.5,123.39,123.47,6706.327744726879,95.3089,95.3552,95.2703,95.3321,6706.3277
2014-08-20 10:55:00,123.5,123.64,123.5,123.64,3893.996755002704,95.3552,95.4633,95.3552,95.4633,3893.9968
2014-08-20 11:00:00,123.65,123.84,123.65,123.84,1730.6652244456463,95.4711,95.6178,95.4711,95.6178,1730.6652
2014-08-20 11:05:00,123.87,123.95,123.84,123.95,1406.1654948620876,95.6409,95.7027,95.6178,95.7027,1406.1655
2014-08-20 11:10:00,123.95,124.0,123.87,123.93,10924.824229313142,95.7027,95.7413,95.6409,95.6872,10924.8242
2014-08-20 11:15:00,123.99,123.99,123.83,123.86,4002.163331530557,95.7336,95.7336,95.61,95.6332,4002.1633
2014-08-20 11:20:00,123.86,123.91,123.84,123.86,5191.995673336939,95.6332,95.6718,95.6178,95.6332,5191.9957
2014-08-20 11:25:00,123.85,123.89,123.77,123.77,5840.995132504056,95.6255,95.6564,95.5637,95.5637,5840.9951
2014-08-20 11:30:00,123.8,123.86,123.79,123.82,5840.995132504056,95.5869,95.6332,95.5792,95.6023,5840.9951
2014-08-20 11:35:00,123.86,123.88,123.84,123.86,973.499188750676,95.6332,95.6486,95.6178,95.6332,973.4992
2014-08-20 11:40:00,123.88,123.88,123.83,123.87,3677.6636019469984,95.6486,95.6486,95.61,95.6409,3677.6636
2014-08-20 11:45:00,123.87,123.87,123.81,123.81,2379.6646836127634,95.6409,95.6409,95.5946,95.5946,2379.6647
2014-08-20 11:50:00,123.81,123.82,123.74,123.77,8220.65981611682,95.5946,95.6023,95.5405,95.5637,8220.6598
2014-08-20 11:55:00,123.77,123.8,123.75,123.78,3785.830178474851,95.5637,95.5869,95.5483,95.5714,3785.8302
2014-08-20 12:00:00,123.8,123.84,123.74,123.76,3569.4970254191453,95.5869,95.6178,95.5405,95.556,3569.497
2014-08-20 12:05:00,123.77,123.82,123.75,123.76,6489.994591671173,95.5637,95.6023,95.5483,95.556,6489.9946
2014-08-20 12:10:00,123.76,123.77,123.65,123.65,15035.154137371552,95.556,95.5637,95.4711,95.4711,15035.1541
2014-08-20 12:15:00,123.64,123.65,123.57,123.61,12655.489453758788,95.4633,95.4711,95.4093,95.4402,12655.4895
2014-08-20 12:20:00,123.58,123.59,123.55,123.58,540.8328826392644,95.417,95.4247,95.3938,95.417,540.8329
2014-08-20 12:25:00,123.58,123.59,123.56,123.57,4002.163331530557,95.417,95.4247,95.4016,95.4093,4002.1633
2014-08-20 12:30:00,123.57,123.61,123.56,123.56,6706.327744726879,95.4093,95.4402,95.4016,95.4016,6706.3277
2014-08-20 12:35:00,123.55,123.59,123.48,123.59,7787.993510005408,95.3938,95.4247,95.3398,95.4247,7787.9935
2014-08-20 12:40:00,123.59,123.69,123.59,123.67,4218.496484586262,95.4247,95.5019,95.4247,95.4865,4218.4965
2014-08-20 12:45:00,123.68,123.72,123.67,123.7,1406.1654948620876,95.4942,95.5251,95.4865,95.5097,1406.1655
2014-08-20 12:50:00,123.68,123.72,123.68,123.72,3785.830178474851,95.4942,95.5251,95.4942,95.5251,3785.8302
2014-08-20 12:55:00,123.74,123.86,123.74,123.86,2812.330989724175,95.5405,95.6332,95.5405,95.6332,2812.331
2014-08-20 13:00:00,123.84,123.86,123.82,123.86,1514.3320713899404,95.6178,95.6332,95.6023,95.6332,1514.3321
2014-08-20 13:05:00,123.85,123.87,123.85,123.85,4975.662520281233,95.6255,95.6409,95.6255,95.6255,4975.6625
2014-08-20 13:10:00,123.86,123.87,123.86,123.86,5840.995132504056,95.6332,95.6409,95.6332,95.6332,5840.9951
2014-08-20 13:15:00,123.85,123.87,123.83,123.86,2812.330989724175,95.6255,95.6409,95.61,95.6332,2812.331
2014-08-20 13:20:00,123.84,123.86,123.78,123.78,4759.329367225527,95.6178,95.6332,95.5714,95.5714,4759.3294
2014-08-20 13:25:00,123.76,123.76,123.68,123.7,5300.162249864791,95.556,95.556,95.4942,95.5097,5300.1622
2014-08-20 13:30:00,123.71,123.73,123.7,123.72,7896.160086533261,95.5174,95.5328,95.5097,95.5251,7896.1601
2014-08-20 13:35:00,123.73,123.74,123.7,123.7,3785.830178474851,95.5328,95.5405,95.5097,95.5097,3785.8302
2014-08-20 13:40:00,123.71,123.76,123.7,123.72,6165.494862087615,95.5174,95.556,95.5097,95.5251,6165.4949
2014-08-20 13:45:00,123.74,123.74,123.7,123.73,3569.4970254191453,95.5405,95.5405,95.5097,95.5328,3569.497
2014-08-20 13:50:00,123.71,123.71,123.69,123.7,2271.4981070849108,95.5174,95.5174,95.5019,95.5097,2271.4981
2014-08-20 13:55:00,123.69,123.72,123.69,123.71,4218.496484586262,95.5019,95.5251,95.5019,95.5174,4218.4965
2014-08-20 14:00:00,123.73,123.79,123.5,123.61,14386.154678204435,95.5328,95.5792,95.3552,95.4402,14386.1547
2014-08-20 14:05:00,123.57,123.59,123.34,123.53,5732.828555976204,95.4093,95.4247,95.2317,95.3784,5732.8286
2014-08-20 14:10:00,123.58,123.62,123.33,123.33,4651.162790697675,95.417,95.4479,95.224,95.224,4651.1628
2014-08-20 14:15:00,123.29,123.37,123.26,123.37,3028.664142779881,95.1931,95.2549,95.1699,95.2549,3028.6641
2014-08-20 14:20:00,123.35,123.44,123.34,123.41,6489.994591671173,95.2394,95.3089,95.2317,95.2858,6489.9946
2014-08-20 14:25:00,123.38,123.42,123.28,123.32,4651.162790697675,95.2626,95.2935,95.1854,95.2163,4651.1628
2014-08-20 14:30:00,123.33,123.43,123.33,123.43,2271.4981070849108,95.224,95.3012,95.224,95.3012,2271.4981
2014-08-20 14:35:00,123.43,123.49,123.42,123.47,2379.6646836127634,95.3012,95.3475,95.2935,95.3321,2379.6647
2014-08-20 14:40:00,123.5,123.5,123.46,123.47,4542.9962141698215,95.3552,95.3552,95.3244,95.3321,4542.9962
2014-08-20 14:45:00,123.47,123.53,123.47,123.52,3569.4970254191453,95.3321,95.3784,95.3321,95.3707,3569.497
2014-08-20 14:50:00,123.53,123.65,123.5,123.63,6165.494862087615,95.3784,95.4711,95.3552,95.4556,6165.4949
2014-08-20 14:55:00,123.62,123.62,123.58,123.59,5083.829096809086,95.4479,95.4479,95.417,95.4247,5083.8291
2014-08-20 15:00:00,123.6,123.68,123.6,123.67,6273.661438615468,95.4325,95.4942,95.4325,95.4865,6273.6614
2014-08-20 15:05:00,123.67,123.69,123.67,123.67,3677.6636019469984,95.4865,95.5019,95.4865,95.4865,3677.6636
2014-08-20 15:10:00,123.68,123.7,123.56,123.56,11898.323418063816,95.4942,95.5097,95.4016,95.4016,11898.3234
2014-08-20 15:15:00,123.56,123.6,123.45,123.6,39264.4672796106,95.4016,95.4325,95.3166,95.4325,39264.4673
2014-08-20 15:20:00,123.63,123.67,123.59,123.59,6381.828015143321,95.4556,95.4865,95.4247,95.4247,6381.828
2014-08-20 15:25:00,123.6,123.61,123.53,123.54,5083.829096809086,95.4325,95.4402,95.3784,95.3861,5083.8291
2014-08-20 15:30:00,123.53,123.58,123.44,123.5,20876.14926987561,95.3784,95.417,95.3089,95.3552,20876.1493
2014-08-20 15:35:00,123.51,123.52,123.47,123.51,8328.826392644673,95.363,95.3707,95.3321,95.363,8328.8264
2014-08-20 15:40:00,123.5,123.63,123.49,123.62,15575.987020010816,95.3552,95.4556,95.3475,95.4479,15575.987
2014-08-20 15:45:00,123.64,123.69,123.63,123.66,25419.145484045428,95.4633,95.5019,95.4556,95.4788,25419.1455
2014-08-20 15:50:00,123.67,123.72,123.63,123.7,32666.306111411574,95.4865,95.5251,95.4556,95.5097,32666.3061
2014-08-20 15:55:00,123.7,123.75,123.68,123.7,57111.952406706325,95.5097,95.5483,95.4942,95.5097,57111.9524
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 09:35:00,123.7,123.7,123.7,123.7,0.0,95.5097,95.5097,95.5097,95.5097,0.0
2014-08-21 09:40:00,123.57,123.72,123.57,123.72,324.4997295835587,95.4093,95.5251,95.4093,95.5251,324.4997
2014-08-21 09:45:00,123.88,123.88,123.79,123.86,2163.3315305570577,95.6486,95.6486,95.5792,95.6332,2163.3315
2014-08-21 09:50:00,123.77,123.9,123.76,123.86,9085.992428339645,95.5637,95.6641,95.556,95.6332,9085.9924
2014-08-21 09:55:00,123.86,123.86,123.76,123.76,1189.8323418063817,95.6332,95.6332,95.556,95.556,1189.8323
2014-08-21 10:00:00,123.85,123.88,123.71,123.76,7030.8274743104375,95.6255,95.6486,95.5174,95.556,7030.8275
2014-08-21 10:05:00,123.71,123.72,123.55,123.55,9951.325040562466,95.5174,95.5251,95.3938,95.3938,9951.325
2014-08-21 10:10:00,123.56,123.67,123.4,123.44,4326.663061114115,95.4016,95.4865,95.278,95.3089,4326.6631
2014-08-21 10:15:00,123.46,123.7,123.46,123.65,3028.664142779881,95.3244,95.5097,95.3244,95.4711,3028.6641
2014-08-21 10:20:00,123.73,123.78,123.73,123.78,2704.164413196322,95.5328,95.5714,95.5328,95.5714,2704.1644
2014-08-21 10:25:00,123.81,123.86,123.76,123.76,4002.163331530557,95.5946,95.6332,95.556,95.556,4002.1633
2014-08-21 10:30:00,123.8,123.8,123.66,123.7,7679.826933477555,95.5869,95.5869,95.4788,95.5097,7679.8269
2014-08-21 10:35:00,123.71,123.75,123.59,123.59,11249.3239588967,95.5174,95.5483,95.4247,95.4247,11249.324
2014-08-21 10:40:00,123.59,123.61,123.54,123.55,17522.98539751217,95.4247,95.4402,95.3861,95.3938,17522.9854
2014-08-21 10:45:00,123.53,123.57,123.33,123.37,20767.98269334776,95.3784,95.4093,95.224,95.2549,20767.9827
2014-08-21 10:50:00,123.34,123.38,123.25,123.26,11357.490535424551,95.2317,95.2626,95.1622,95.1699,11357.4905
2014-08-21 10:55:00,123.26,123.45,123.24,123.37,10924.824229313142,95.1699,95.3166,95.1545,95.2549,10924.8242
2014-08-21 11:00:00,123.37,123.41,123.33,123.35,12330.98972417523,95.2549,95.2858,95.224,95.2394,12330.9897
2014-08-21 11:05:00,123.38,123.4,123.25,123.29,7679.826933477555,95.2626,95.278,95.1622,95.1931,7679.8269
2014-08-21 11:10:00,123.28,123.39,123.18,123.18,6814.494321254732,95.1854,95.2703,95.1082,95.1082,6814.4943
2014-08-21 11:15:00,123.23,123.31,123.15,123.31,4002.163331530557,95.1468,95.2085,95.085,95.2085,4002.1633
2014-08-21 11:20:00,123.27,123.31,123.17,123.24,11790.156841535963,95.1777,95.2085,95.1004,95.1545,11790.1568
2014-08-21 11:25:00,123.28,123.35,123.2,123.22,20767.98269334776,95.1854,95.2394,95.1236,95.1391,20767.9827
2014-08-21 11:30:00,123.2,123.24,123.06,123.2,4975.662520281233,95.1236,95.1545,95.0155,95.1236,4975.6625
2014-08-21 11:35:00,123.2,123.24,123.13,123.17,10275.824770146024,95.1236,95.1545,95.0696,95.1004,10275.8248
2014-08-21 11:40:00,123.17,123.21,123.08,123.08,8436.992969172525,95.1004,95.1313,95.031,95.031,8436.993
2014-08-21 11:45:00,123.07,123.14,123.05,123.06,10492.15792320173,95.0232,95.0773,95.0078,95.0155,10492.1579
2014-08-21 11:50:00,123.05,123.05,122.98,122.98,4759.329367225527,95.0078,95.0078,94.9537,94.9537,4759.3294
2014-08-21 11:55:00,123.01,123.07,122.94,123.0,20118.98323418064,94.9769,95.0232,94.9229,94.9692,20118.9832
2014-08-21 12:00:00,123.0,123.02,122.94,122.96,7679.826933477555,94.9692,94.9846,94.9229,94.9383,7679.8269
2014-08-21 12:05:00,122.94,122.99,122.9,122.99,3353.16387236344,94.9229,94.9615,94.892,94.9615,3353.1639
2014-08-21 12:10:00,122.99,123.01,122.95,123.0,11573.82368848026,94.9615,94.9769,94.9306,94.9692,11573.8237
2014-08-21 12:15:00,123.0,123.2,122.98,123.16,8112.493239588966,94.9692,95.1236,94.9537,95.0927,8112.4932
2014-08-21 12:20:00,123.13,123.13,123.03,123.08,5516.495402920497,95.0696,95.0696,94.9924,95.031,5516.4954
2014-08-21 12:25:00,123.04,123.06,122.96,122.98,6165.494862087615,95.0001,95.0155,94.9383,94.9537,6165.4949
2014-08-21 12:30:00,123.0,123.02,122.96,122.97,7896.160086533261,94.9692,94.9846,94.9383,94.946,7896.1601
2014-08-21 12:35:00,122.97,123.14,122.96,123.05,17739.318550567874,94.946,95.0773,94.9383,95.0078,17739.3186
2014-08-21 12:40:00,123.06,123.08,123.04,123.04,5408.328826392644,95.0155,95.031,95.0001,95.0001,5408.3288
2014-08-21 12:45:00,123.08,123.1,123.04,123.08,5516.495402920497,95.031,95.0464,95.0001,95.031,5516.4954
2014-08-21 12:50:00,123.1,123.1,122.95,122.96,38723.63439697133,95.0464,95.0464,94.9306,94.9383,38723.6344
2014-08-21 12:55:00,122.96,122.99,122.93,122.96,6922.660897782585,94.9383,94.9615,94.9151,94.9383,6922.6609
2014-08-21 13:00:00,122.96,123.07,122.96,122.99,13628.988642509465,94.9383,95.0232,94.9383,94.9615,13628.9886
2014-08-21 13:05:00,123.0,123.1,122.99,123.1,10275.824770146024,94.9692,95.0464,94.9615,95.0464,10275.8248
2014-08-21 13:10:00,123.1,123.12,123.1,123.12,3785.830178474851,95.0464,95.0618,95.0464,95.0618,3785.8302
2014-08-21 13:15:00,123.14,123.32,123.13,123.32,4326.663061114115,95.0773,95.2163,95.0696,95.2163,4326.6631
2014-08-21 13:20:00,123.32,123.41,123.31,123.41,5949.161709031909,95.2163,95.2858,95.2085,95.2858,5949.1617
2014-08-21 13:25:00,123.43,123.46,123.14,123.34,23039.480800432662,95.3012,95.3244,95.0773,95.2317,23039.4808
2014-08-21 13:30:00,123.37,123.49,123.37,123.49,2379.6646836127634,95.2549,95.3475,95.2549,95.3475,2379.6647
2014-08-21 13:35:00,123.51,123.51,123.39,123.42,10383.991346673878,95.363,95.363,95.2703,95.2935,10383.9913
2014-08-21 13:40:00,123.42,123.42,123.34,123.39,4651.162790697675,95.2935,95.2935,95.2317,95.2703,4651.1628
2014-08-21 13:45:00,123.43,123.43,123.39,123.4,3244.9972958355866,95.3012,95.3012,95.2703,95.278,3244.9973
2014-08-21 13:50:00,123.39,123.39,123.19,123.19,8004.326663061114,95.2703,95.2703,95.1159,95.1159,8004.3267
2014-08-21 13:55:00,123.17,123.19,123.11,123.16,8545.159545700379,95.1004,95.1159,95.0541,95.0927,8545.1595
2014-08-21 14:00:00,123.17,123.17,123.08,123.08,7138.994050838291,95.1004,95.1004,95.031,95.031,7138.9941
2014-08-21 14:05:00,123.08,123.12,123.08,123.09,4326.663061114115,95.031,95.0618,95.031,95.0387,4326.6631
2014-08-21 14:10:00,123.09,123.11,123.05,123.06,3136.830719307734,95.0387,95.0541,95.0078,95.0155,3136.8307
2014-08-21 14:15:00,123.05,123.19,123.03,123.19,7896.160086533261,95.0078,95.1159,94.9924,95.1159,7896.1601
2014-08-21 14:20:00,123.15,123.21,123.06,123.09,5083.829096809086,95.085,95.1313,95.0155,95.0387,5083.8291
2014-08-21 14:25:00,123.06,123.12,123.04,123.04,8977.82585181179,95.0155,95.0618,95.0001,95.0001,8977.8259
2014-08-21 14:30:00,123.05,123.1,123.03,123.06,6814.494321254732,95.0078,95.0464,94.9924,95.0155,6814.4943
2014-08-21 14:35:00,123.06,123.11,123.0,123.07,14169.821525148727,95.0155,95.0541,94.9692,95.0232,14169.8215
2014-08-21 14:40:00,123.07,123.07,123.0,123.01,6922.660897782585,95.0232,95.0232,94.9692,94.9769,6922.6609
2014-08-21 14:45:00,123.02,123.19,123.01,123.17,12222.823147647376,94.9846,95.1159,94.9769,95.1004,12222.8231
2014-08-21 14:50:00,123.19,123.22,123.1,123.1,8761.492698756085,95.1159,95.1391,95.0464,95.0464,8761.4927
2014-08-21 14:55:00,123.09,123.12,122.96,123.02,25310.978907517576,95.0387,95.0618,94.9383,94.9846,25310.9789
2014-08-21 15:00:00,123.02,123.15,122.98,123.15,15359.65386695511,94.9846,95.085,94.9537,95.085,15359.6539
2014-08-21 15:05:00,123.17,123.31,123.14,123.27,12330.98972417523,95.1004,95.2085,95.0773,95.1777,12330.9897
2014-08-21 15:10:00,123.25,123.36,123.25,123.34,9194.159004867495,95.1622,95.2471,95.1622,95.2317,9194.159
2014-08-21 15:15:00,123.34,123.35,123.19,123.22,14602.48783126014,95.2317,95.2394,95.1159,95.1391,14602.4878
2014-08-21 15:20:00,123.22,123.23,123.02,123.11,52028.12330989724,95.1391,95.1468,94.9846,95.0541,52028.1233
2014-08-21 15:25:00,123.11,123.21,122.92,123.01,44564.62952947539,95.0541,95.1313,94.9074,94.9769,44564.6295
2014-08-21 15:30:00,123.02,123.09,123.01,123.06,16116.81990265008,94.9846,95.0387,94.9769,95.0155,16116.8199
2014-08-21 15:35:00,123.06,123.12,123.03,123.09,14926.9875608437,95.0155,95.0618,94.9924,95.0387,14926.9876
2014-08-21 15:40:00,123.09,123.1,122.97,122.97,30286.641427798808,95.0387,95.0464,94.946,94.946,30286.6414
2014-08-21 15:45:00,123.0,123.02,122.89,122.92,29637.64196863169,94.9692,94.9846,94.8843,94.9074,29637.642
2014-08-21 15:50:00,122.92,122.97,122.92,122.94,30935.640886965928,94.9074,94.946,94.9074,94.9229,30935.6409
2014-08-21 15:55:00,122.97,123.1,122.95,123.08,90319.09140075716,94.946,95.0464,94.9306,95.031,90319.0914
2014-08-22 09:30:00,123.11,123.14,122.49,123.14,13412.655489453758,95.0541,95.0773,94.5754,95.0773,13412.6555
2014-08-22 09:35:00,123.17,123.24,123.02,123.19,18063.81828015144,95.1004,95.1545,94.9846,95.1159,18063.8183
2014-08-22 09:40:00,123.14,123.14,122.76,122.76,7679.826933477555,95.0773,95.0773,94.7839,94.7839,7679.8269
2014-08-22 09:45:00,122.76,123.18,122.76,123.09,9518.658734451054,94.7839,95.1082,94.7839,95.0387,9518.6587
2014-08-22 09:50:00,123.03,123.06,122.94,122.96,6273.661438615468,94.9924,95.0155,94.9229,94.9383,6273.6614
2014-08-22 09:55:00,122.98,123.13,122.93,123.13,2920.497566252028,94.9537,95.0696,94.9151,95.0696,2920.4976
2014-08-22 10:00:00,123.12,123.19,122.79,122.79,17090.319091400757,95.0618,95.1159,94.807,94.807,17090.3191
2014-08-22 10:05:00,122.83,123.19,122.8,123.14,19253.65062195781,94.8379,95.1159,94.8148,95.0773,19253.6506
2014-08-22 10:10:00,123.11,123.21,123.07,123.11,6598.161168199026,95.0541,95.1313,95.0232,95.0541,6598.1612
2014-08-22 10:15:00,123.12,123.12,122.91,122.91,4218.496484586262,95.0618,95.0618,94.8997,94.8997,4218.4965
2014-08-22 10:20:00,122.87,123.06,122.87,123.04,3244.9972958355866,94.8688,95.0155,94.8688,95.0001,3244.9973
2014-08-22 10:25:00,123.07,123.08,123.02,123.02,3028.664142779881,95.0232,95.031,94.9846,94.9846,3028.6641
2014-08-22 10:30:00,123.04,123.19,123.01,123.1,11898.323418063816,95.0001,95.1159,94.9769,95.0464,11898.3234
2014-08-22 10:35:00,123.08,123.1,122.89,122.93,4975.662520281233,95.031,95.0464,94.8843,94.9151,4975.6625
2014-08-22 10:40:00,122.97,123.0,122.88,122.94,3136.830719307734,94.946,94.9692,94.8765,94.9229,3136.8307
2014-08-22 10:45:00,122.91,123.05,122.88,123.02,6273.661438615468,94.8997,95.0078,94.8765,94.9846,6273.6614
2014-08-22 10:50:00,123.05,123.06,122.95,122.98,5732.828555976204,95.0078,95.0155,94.9306,94.9537,5732.8286
2014-08-22 10:55:00,122.91,122.97,122.71,122.79,7679.826933477555,94.8997,94.946,94.7453,94.807,7679.8269
2014-08-22 11:00:00,122.77,122.86,122.62,122.85,3785.830178474851,94.7916,94.8611,94.6758,94.8534,3785.8302
2014-08-22 11:05:00,122.87,122.95,122.76,122.83,7571.660356949702,94.8688,94.9306,94.7839,94.8379,7571.6604
2014-08-22 11:10:00,122.86,122.97,122.83,122.93,6273.661438615468,94.8611,94.946,94.8379,94.9151,6273.6614
2014-08-22 11:15:00,123.0,123.0,122.74,122.88,13088.1557598702,94.9692,94.9692,94.7684,94.8765,13088.1558
2014-08-22 11:20:00,122.89,122.91,122.8,122.91,5408.328826392644,94.8843,94.8997,94.8148,94.8997,5408.3288
2014-08-22 11:25:00,122.88,122.97,122.84,122.84,6922.660897782585,94.8765,94.946,94.8457,94.8457,6922.6609
2014-08-22 11:30:00,122.86,122.92,122.84,122.89,5300.162249864791,94.8611,94.9074,94.8457,94.8843,5300.1622
2014-08-22 11:35:00,122.89,122.93,122.76,122.76,4651.162790697675,94.8843,94.9151,94.7839,94.7839,4651.1628
2014-08-22 11:40:00,122.76,122.81,122.68,122.68,3569.4970254191453,94.7839,94.8225,94.7221,94.7221,3569.497
2014-08-22 11:45:00,122.73,122.75,122.65,122.65,2163.3315305570577,94.7607,94.7762,94.699,94.699,2163.3315
2014-08-22 11:50:00,122.67,122.84,122.67,122.84,6922.660897782585,94.7144,94.8457,94.7144,94.8457,6922.6609
2014-08-22 11:55:00,122.79,122.89,122.79,122.8,4434.8296376419685,94.807,94.8843,94.807,94.8148,4434.8296
2014-08-22 12:00:00,122.8,122.87,122.69,122.69,5516.495402920497,94.8148,94.8688,94.7298,94.7298,5516.4954
2014-08-22 12:05:00,122.67,122.67,122.6,122.66,7138.994050838291,94.7144,94.7144,94.6603,94.7067,7138.9941
2014-08-22 12:10:00,122.66,122.79,122.65,122.73,3893.996755002704,94.7067,94.807,94.699,94.7607,3893.9968
2014-08-22 12:15:00,122.72,122.76,122.64,122.71,3893.996755002704,94.753,94.7839,94.6912,94.7453,3893.9968
2014-08-22 12:20:00,122.72,122.94,122.71,122.88,5516.495402920497,94.753,94.9229,94.7453,94.8765,5516.4954
2014-08-22 12:25:00,122.96,123.01,122.93,123.0,4110.32990805841,94.9383,94.9769,94.9151,94.9692,4110.3299
2014-08-22 12:30:00,123.0,123.1,123.0,123.0,1622.4986479177933,94.9692,95.0464,94.9692,94.9692,1622.4986
2014-08-22 12:35:00,123.01,123.02,122.92,122.97,9302.32558139535,94.9769,94.9846,94.9074,94.946,9302.3256
2014-08-22 12:40:00,122.92,123.09,122.92,123.08,3136.830719307734,94.9074,95.0387,94.9074,95.031,3136.8307
2014-08-22 12:45:00,123.1,123.12,123.02,123.08,3028.664142779881,95.0464,95.0618,94.9846,95.031,3028.6641
2014-08-22 12:50:00,123.07,123.19,123.04,123.14,6706.327744726879,95.0232,95.1159,95.0001,95.0773,6706.3277
2014-08-22 12:55:00,123.14,123.14,123.04,123.08,4759.329367225527,95.0773,95.0773,95.0001,95.031,4759.3294
2014-08-22 13:00:00,123.08,123.09,122.93,122.96,15792.320173066522,95.031,95.0387,94.9151,94.9383,15792.3202
2014-08-22 13:05:00,122.95,123.01,122.88,123.01,4975.662520281233,94.9306,94.9769,94.8765,94.9769,4975.6625
2014-08-22 13:10:00,123.01,123.02,122.89,122.92,11249.3239588967,94.9769,94.9846,94.8843,94.9074,11249.324
2014-08-22 13:15:00,122.96,122.99,122.77,122.89,15143.320713899404,94.9383,94.9615,94.7916,94.8843,15143.3207
2014-08-22 13:20:00,122.91,122.96,122.91,122.92,2055.164954029205,94.8997,94.9383,94.8997,94.9074,2055.165
2014-08-22 13:25:00,122.96,123.11,122.94,123.11,8761.492698756085,94.9383,95.0541,94.9229,95.0541,8761.4927
2014-08-22 13:30:00,123.11,123.16,123.09,123.15,1514.3320713899404,95.0541,95.0927,95.0387,95.085,1514.3321
2014-08-22 13:35:00,123.14,123.19,123.12,123.19,9734.99188750676,95.0773,95.1159,95.0618,95.1159,9734.9919
2014-08-22 13:40:00,123.19,123.19,122.97,123.0,18280.15143320714,95.1159,95.1159,94.946,94.9692,18280.1514
2014-08-22 13:45:00,123.01,123.02,122.94,123.02,4542.9962141698215,94.9769,94.9846,94.9229,94.9846,4542.9962
2014-08-22 13:50:00,123.07,123.07,123.01,123.06,3677.6636019469984,95.0232,95.0232,94.9769,95.0155,3677.6636
2014-08-22 13:55:00,123.05,123.08,123.04,123.06,2487.8312601406165,95.0078,95.031,95.0001,95.0155,2487.8313
2014-08-22 14:00:00,123.06,123.07,122.95,123.04,7463.49378042185,95.0155,95.0232,94.9306,95.0001,7463.4938
2014-08-22 14:05:00,122.97,122.97,122.87,122.93,3353.16387236344,94.946,94.946,94.8688,94.9151,3353.1639
2014-08-22 14:10:00,122.94,123.0,122.88,123.0,4434.8296376419685,94.9229,94.9692,94.8765,94.9692,4434.8296
2014-08-22 14:15:00,122.98,123.0,122.9,122.9,5300.162249864791,94.9537,94.9692,94.892,94.892,5300.1622
2014-08-22 14:20:00,122.91,122.99,122.91,122.98,4110.32990805841,94.8997,94.9615,94.8997,94.9537,4110.3299
2014-08-22 14:25:00,122.96,122.98,122.93,122.94,5300.162249864791,94.9383,94.9537,94.9151,94.9229,5300.1622
2014-08-22 14:30:00,122.91,122.97,122.82,122.96,6057.328285559762,94.8997,94.946,94.8302,94.9383,6057.3283
2014-08-22 14:35:00,122.94,122.95,122.84,122.95,2920.497566252028,94.9229,94.9306,94.8457,94.9306,2920.4976
2014-08-22 14:40:00,122.93,123.04,122.93,123.02,2704.164413196322,94.9151,95.0001,94.9151,94.9846,2704.1644
2014-08-22 14:45:00,123.02,123.03,122.99,123.03,3893.996755002704,94.9846,94.9924,94.9615,94.9924,3893.9968
2014-08-22 14:50:00,123.04,123.12,122.93,122.99,13953.488372093025,95.0001,95.0618,94.9151,94.9615,13953.4884
2014-08-22 14:55:00,122.92,122.93,122.86,122.88,3028.664142779881,94.9074,94.9151,94.8611,94.8765,3028.6641
2014-08-22 15:00:00,122.9,122.96,122.88,122.9,7355.327203893997,94.892,94.9383,94.8765,94.892,7355.3272
2014-08-22 15:05:00,122.92,123.09,122.92,123.08,12006.489994591671,94.9074,95.0387,94.9074,95.031,12006.49
2014-08-22 15:10:00,123.08,123.09,122.98,123.02,19253.65062195781,95.031,95.0387,94.9537,94.9846,19253.6506
2014-08-22 15:15:00,123.01,123.12,122.91,123.03,23147.64737696052,94.9769,95.0618,94.8997,94.9924,23147.6474
2014-08-22 15:20:00,123.06,123.06,122.89,122.92,10167.658193618172,95.0155,95.0155,94.8843,94.9074,10167.6582
2014-08-22 15:25:00,122.92,122.94,122.76,122.83,6814.494321254732,94.9074,94.9229,94.7839,94.8379,6814.4943
2014-08-22 15:30:00,122.82,122.92,122.82,122.91,8869.659275283937,94.8302,94.9074,94.8302,94.8997,8869.6593
2014-08-22 15:35:00,122.88,123.0,122.86,122.98,15251.487290427258,94.8765,94.9692,94.8611,94.9537,15251.4873
2014-08-22 15:40:00,122.96,122.96,122.73,122.76,13845.32179556517,94.9383,94.9383,94.7607,94.7839,13845.3218
2014-08-22 15:45:00,122.75,122.76,122.66,122.69,19037.317468902107,94.7762,94.7839,94.7067,94.7298,19037.3175
2014-08-22 15:50:00,122.71,122.76,122.66,122.67,26284.478096268253,94.7453,94.7839,94.7067,94.7144,26284.4781
2014-08-22 15:55:00,122.7,122.73,122.63,122.72,51595.45700378583,94.7376,94.7607,94.6835,94.753,51595.457
2014-08-25 09:30:00,123.26,123.74,123.2,123.2,16224.986479177933,95.1699,95.5405,95.1236,95.1236,16224.9865
2014-08-25 09:35:00,123.1,123.16,122.83,122.83,2163.3315305570577,95.0464,95.0927,94.8379,94.8379,2163.3315
2014-08-25 09:40:00,122.84,122.86,122.64,122.86,3244.9972958355866,94.8457,94.8611,94.6912,94.8611,3244.9973
2014-08-25 09:45:00,122.85,122.92,122.74,122.92,2379.6646836127634,94.8534,94.9074,94.7684,94.9074,2379.6647
2014-08-25 09:50:00,123.0,123.1,122.88,123.05,5624.66197944835,94.9692,95.0464,94.8765,95.0078,5624.662
2014-08-25 09:55:00,123.05,123.31,123.05,123.28,10492.15792320173,95.0078,95.2085,95.0078,95.1854,10492.1579
2014-08-25 10:00:00,123.28,123.37,123.25,123.37,4002.163331530557,95.1854,95.2549,95.1622,95.2549,4002.1633
2014-08-25 10:05:00,123.37,123.46,123.31,123.46,2920.497566252028,95.2549,95.3244,95.2085,95.3244,2920.4976
2014-08-25 10:10:00,123.47,123.51,123.43,123.46,2920.497566252028,95.3321,95.363,95.3012,95.3244,2920.4976
2014-08-25 10:15:00,123.42,123.44,123.37,123.37,5949.161709031909,95.2935,95.3089,95.2549,95.2549,5949.1617
2014-08-25 10:20:00,123.36,123.36,123.24,123.27,1622.4986479177933,95.2471,95.2471,95.1545,95.1777,1622.4986
2014-08-25 10:25:00,123.23,123.31,123.23,123.26,1406.1654948620876,95.1468,95.2085,95.1468,95.1699,1406.1655
2014-08-25 10:30:00,123.31,123.37,123.28,123.32,5949.161709031909,95.2085,95.2549,95.1854,95.2163,5949.1617
2014-08-25 10:35:00,123.33,123.45,123.33,123.45,1730.6652244456463,95.224,95.3166,95.224,95.3166,1730.6652
2014-08-25 10:40:00,123.48,123.49,123.36,123.44,5840.995132504056,95.3398,95.3475,95.2471,95.3089,5840.9951
2014-08-25 10:45:00,123.44,123.57,123.44,123.56,2595.997836668469,95.3089,95.4093,95.3089,95.4016,2595.9978
2014-08-25 10:50:00,123.57,123.6,123.46,123.49,10708.491076257436,95.4093,95.4325,95.3244,95.3475,10708.4911
2014-08-25 10:55:00,123.51,123.53,123.47,123.47,2271.4981070849108,95.363,95.3784,95.3321,95.3321,2271.4981
2014-08-25 11:00:00,123.48,123.51,123.48,123.51,2487.8312601406165,95.3398,95.363,95.3398,95.363,2487.8313
2014-08-25 11:05:00,123.52,123.56,123.32,123.34,8004.326663061114,95.3707,95.4016,95.2163,95.2317,8004.3267
2014-08-25 11:10:00,123.33,123.35,123.31,123.33,973.499188750676,95.224,95.2394,95.2085,95.224,973.4992
2014-08-25 11:15:00,123.34,123.35,123.26,123.31,3461.3304488912927,95.2317,95.2394,95.1699,95.2085,3461.3304
2014-08-25 11:20:00,123.28,123.28,123.12,123.16,5191.995673336939,95.1854,95.1854,95.0618,95.0927,5191.9957
2014-08-25 11:25:00,123.2,123.28,123.1,123.24,12114.656571119524,95.1236,95.1854,95.0464,95.1545,12114.6566
2014-08-25 11:30:00,123.25,123.29,123.24,123.25,8004.326663061114,95.1622,95.1931,95.1545,95.1622,8004.3267
2014-08-25 11:35:00,123.25,123.28,123.24,123.27,18820.984315846403,95.1622,95.1854,95.1545,95.1777,18820.9843
2014-08-25 11:40:00,123.25,123.3,123.25,123.26,4975.662520281233,95.1622,95.2008,95.1622,95.1699,4975.6625
2014-08-25 11:45:00,123.25,123.28,123.25,123.28,1838.8318009734992,95.1622,95.1854,95.1622,95.1854,1838.8318
2014-08-25 11:50:00,123.28,123.28,123.27,123.27,3569.4970254191453,95.1854,95.1854,95.1777,95.1777,3569.497
2014-08-25 11:55:00,123.28,123.28,123.24,123.26,3569.4970254191453,95.1854,95.1854,95.1545,95.1699,3569.497
2014-08-25 12:00:00,123.25,123.34,123.25,123.34,8761.492698756085,95.1622,95.2317,95.1622,95.2317,8761.4927
2014-08-25 12:05:00,123.34,123.34,123.28,123.31,3353.16387236344,95.2317,95.2317,95.1854,95.2085,3353.1639
2014-08-25 12:10:00,123.34,123.36,123.31,123.36,1622.4986479177933,95.2317,95.2471,95.2085,95.2471,1622.4986
2014-08-25 12:15:00,123.37,123.42,123.27,123.33,41644.13196322336,95.2549,95.2935,95.1777,95.224,41644.132
2014-08-25 12:20:00,123.27,123.31,123.25,123.27,3569.4970254191453,95.1777,95.2085,95.1622,95.1777,3569.497
2014-08-25 12:25:00,123.25,123.28,123.24,123.26,7030.8274743104375,95.1622,95.1854,95.1545,95.1699,7030.8275
2014-08-25 12:30:00,123.28,123.3,123.25,123.25,4110.32990805841,95.1854,95.2008,95.1622,95.1622,4110.3299
2014-08-25 12:35:00,123.26,123.27,123.24,123.25,8869.659275283937,95.1699,95.1777,95.1545,95.1622,8869.6593
2014-08-25 12:40:00,123.24,123.27,123.24,123.27,1730.6652244456463,95.1545,95.1777,95.1545,95.1777,1730.6652
2014-08-25 12:45:00,123.27,123.28,123.25,123.25,3353.16387236344,95.1777,95.1854,95.1622,95.1622,3353.1639
2014-08-25 12:50:00,123.24,123.25,123.23,123.25,4326.663061114115,95.1545,95.1622,95.1468,95.1622,4326.6631
2014-08-25 12:55:00,123.27,123.27,123.24,123.24,7679.826933477555,95.1777,95.1777,95.1545,95.1545,7679.8269
2014-08-25 13:00:00,123.25,123.25,123.15,123.15,2487.8312601406165,95.1622,95.1622,95.085,95.085,2487.8313
2014-08-25 13:05:00,123.15,123.17,123.12,123.15,3353.16387236344,95.085,95.1004,95.0618,95.085,3353.1639
2014-08-25 13:10:00,123.18,123.25,123.18,123.25,540.8328826392644,95.1082,95.1622,95.1082,95.1622,540.8329
2014-08-25 13:15:00,123.28,123.29,123.14,123.14,3244.9972958355866,95.1854,95.1931,95.0773,95.0773,3244.9973
2014-08-25 13:20:00,123.19,123.2,123.13,123.17,3461.3304488912927,95.1159,95.1236,95.0696,95.1004,3461.3304
2014-08-25 13:25:00,123.16,123.2,123.01,123.06,14926.9875608437,95.0927,95.1236,94.9769,95.0155,14926.9876
2014-08-25 13:30:00,123.09,123.19,122.93,123.12,18929.15089237425,95.0387,95.1159,94.9151,95.0618,18929.1509
2014-08-25 13:35:00,123.12,123.15,123.09,123.11,2920.497566252028,95.0618,95.085,95.0387,95.0541,2920.4976
2014-08-25 13:40:00,123.1,123.12,123.01,123.12,5949.161709031909,95.0464,95.0618,94.9769,95.0618,5949.1617
2014-08-25 13:45:00,123.12,123.16,123.12,123.15,3244.9972958355866,95.0618,95.0927,95.0618,95.085,3244.9973
2014-08-25 13:50:00,123.16,123.21,123.16,123.2,6057.328285559762,95.0927,95.1313,95.0927,95.1236,6057.3283
2014-08-25 13:55:00,123.18,123.25,123.16,123.24,5191.995673336939,95.1082,95.1622,95.0927,95.1545,5191.9957
2014-08-25 14:00:00,123.24,123.28,123.18,123.18,2812.330989724175,95.1545,95.1854,95.1082,95.1082,2812.331
2014-08-25 14:05:00,123.15,123.2,123.15,123.19,1946.998377501352,95.085,95.1236,95.085,95.1159,1946.9984
2014-08-25 14:10:00,123.19,123.23,123.18,123.21,2271.4981070849108,95.1159,95.1468,95.1082,95.1313,2271.4981
2014-08-25 14:15:00,123.25,123.25,123.2,123.2,1946.998377501352,95.1622,95.1622,95.1236,95.1236,1946.9984
2014-08-25 14:20:00,123.24,123.24,123.12,123.17,9410.4921579232,95.1545,95.1545,95.0618,95.1004,9410.4922
2014-08-25 14:25:00,123.17,123.17,123.04,123.13,14602.48783126014,95.1004,95.1004,95.0001,95.0696,14602.4878
2014-08-25 14:30:00,123.12,123.15,123.04,123.04,9951.325040562466,95.0618,95.085,95.0001,95.0001,9951.325
2014-08-25 14:35:00,123.03,123.08,123.03,123.04,2271.4981070849108,94.9924,95.031,94.9924,95.0001,2271.4981
2014-08-25 14:40:00,123.01,123.04,122.95,122.95,18604.6511627907,94.9769,95.0001,94.9306,94.9306,18604.6512
2014-08-25 14:45:00,122.96,122.98,122.87,122.88,11790.156841535963,94.9383,94.9537,94.8688,94.8765,11790.1568
2014-08-25 14:50:00,122.88,122.88,122.86,122.86,3461.3304488912927,94.8765,94.8765,94.8611,94.8611,3461.3304
2014-08-25 14:55:00,122.87,122.92,122.86,122.92,9734.99188750676,94.8688,94.9074,94.8611,94.9074,9734.9919
2014-08-25 15:00:00,122.92,122.97,122.91,122.93,4542.9962141698215,94.9074,94.946,94.8997,94.9151,4542.9962
2014-08-25 15:05:00,122.96,122.99,122.94,122.99,3677.6636019469984,94.9383,94.9615,94.9229,94.9615,3677.6636
2014-08-25 15:10:00,122.99,123.05,122.99,123.01,6057.328285559762,94.9615,95.0078,94.9615,94.9769,6057.3283
2014-08-25 15:15:00,123.0,123.02,122.96,123.02,4218.496484586262,94.9692,94.9846,94.9383,94.9846,4218.4965
2014-08-25 15:20:00,123.01,123.02,122.96,122.99,11032.990805840996,94.9769,94.9846,94.9383,94.9615,11032.9908
2014-08-25 15:25:00,123.01,123.1,123.01,123.08,6273.661438615468,94.9769,95.0464,94.9769,95.031,6273.6614
2014-08-25 15:30:00,123.07,123.07,122.93,123.07,14061.654948620877,95.0232,95.0232,94.9151,95.0232,14061.6549
2014-08-25 15:35:00,123.07,123.12,122.88,123.01,27257.97728501893,95.0232,95.0618,94.8765,94.9769,27257.9773
2014-08-25 15:40:00,122.97,123.12,122.97,123.1,8004.326663061114,94.946,95.0618,94.946,95.0464,8004.3267
2014-08-25 15:45:00,123.09,123.21,122.98,123.0,35478.63710113575,95.0387,95.1313,94.9537,94.9692,35478.6371
2014-08-25 15:50:00,123.04,123.14,123.04,123.14,20443.4829637642,95.0001,95.0773,95.0001,95.0773,20443.483
2014-08-25 15:55:00,123.13,123.18,123.08,123.14,29637.64196863169,95.0696,95.1082,95.031,95.0773,29637.642
2014-08-26 09:30:00,123.72,123.72,123.41,123.57,18280.15143320714,95.5251,95.5251,95.2858,95.4093,18280.1514
2014-08-26 09:35:00,123.51,123.7,123.47,123.57,8977.82585181179,95.363,95.5097,95.3321,95.4093,8977.8259
2014-08-26 09:40:00,123.54,123.64,123.47,123.56,2379.6646836127634,95.3861,95.4633,95.3321,95.4016,2379.6647
2014-08-26 09:45:00,123.58,123.67,123.45,123.67,5949.161709031909,95.417,95.4865,95.3166,95.4865,5949.1617
2014-08-26 09:50:00,123.61,123.66,123.49,123.49,15035.154137371552,95.4402,95.4788,95.3475,95.3475,15035.1541
2014-08-26 09:55:00,123.59,123.59,123.45,123.45,540.8328826392644,95.4247,95.4247,95.3166,95.3166,540.8329
2014-08-26 10:00:00,123.45,123.55,123.35,123.35,7138.994050838291,95.3166,95.3938,95.2394,95.2394,7138.9941
2014-08-26 10:05:00,123.2,123.25,122.98,123.0,4326.663061114115,95.1236,95.1622,94.9537,94.9692,4326.6631
2014-08-26 10:10:00,123.07,123.25,123.03,123.2,4110.32990805841,95.0232,95.1622,94.9924,95.1236,4110.3299
2014-08-26 10:15:00,123.24,123.37,123.21,123.27,2704.164413196322,95.1545,95.2549,95.1313,95.1777,2704.1644
2014-08-26 10:20:00,123.19,123.31,123.19,123.25,5516.495402920497,95.1159,95.2085,95.1159,95.1622,5516.4954
2014-08-26 10:25:00,123.23,123.25,123.2,123.24,1297.9989183342348,95.1468,95.1622,95.1236,95.1545,1297.9989
2014-08-26 10:30:00,123.23,123.26,123.23,123.25,2704.164413196322,95.1468,95.1699,95.1468,95.1622,2704.1644
2014-08-26 10:35:00,123.24,123.25,123.18,123.25,4002.163331530557,95.1545,95.1622,95.1082,95.1622,4002.1633
2014-08-26 10:40:00,123.25,123.28,123.23,123.28,3244.9972958355866,95.1622,95.1854,95.1468,95.1854,3244.9973
2014-08-26 10:45:00,123.3,123.48,123.3,123.42,8220.65981611682,95.2008,95.3398,95.2008,95.2935,8220.6598
2014-08-26 10:50:00,123.42,123.5,123.4,123.49,8112.493239588966,95.2935,95.3552,95.278,95.3475,8112.4932
2014-08-26 10:55:00,123.49,123.51,123.46,123.49,2163.3315305570577,95.3475,95.363,95.3244,95.3475,2163.3315
2014-08-26 11:00:00,123.5,123.61,123.49,123.6,2812.330989724175,95.3552,95.4402,95.3475,95.4325,2812.331
2014-08-26 11:05:00,123.6,123.65,123.56,123.59,7896.160086533261,95.4325,95.4711,95.4016,95.4247,7896.1601
2014-08-26 11:10:00,123.6,123.63,123.58,123.6,5732.828555976204,95.4325,95.4556,95.417,95.4325,5732.8286
2014-08-26 11:15:00,123.61,123.61,123.54,123.54,4434.8296376419685,95.4402,95.4402,95.3861,95.3861,4434.8296
2014-08-26 11:20:00,123.53,123.55,123.5,123.54,4759.329367225527,95.3784,95.3938,95.3552,95.3861,4759.3294
2014-08-26 11:25:00,123.55,123.61,123.54,123.61,3136.830719307734,95.3938,95.4402,95.3861,95.4402,3136.8307
2014-08-26 11:30:00,123.58,123.61,123.52,123.53,16116.81990265008,95.417,95.4402,95.3707,95.3784,16116.8199
2014-08-26 11:35:00,123.52,123.52,123.41,123.41,1730.6652244456463,95.3707,95.3707,95.2858,95.2858,1730.6652
2014-08-26 11:40:00,123.4,123.44,123.37,123.39,7679.826933477555,95.278,95.3089,95.2549,95.2703,7679.8269
2014-08-26 11:45:00,123.44,123.56,123.42,123.55,6381.828015143321,95.3089,95.4016,95.2935,95.3938,6381.828
2014-08-26 11:50:00,123.53,123.53,123.46,123.46,1946.998377501352,95.3784,95.3784,95.3244,95.3244,1946.9984
2014-08-26 11:55:00,123.43,123.43,123.33,123.34,3353.16387236344,95.3012,95.3012,95.224,95.2317,3353.1639
2014-08-26 12:00:00,123.31,123.41,123.3,123.41,3461.3304488912927,95.2085,95.2858,95.2008,95.2858,3461.3304
2014-08-26 12:05:00,123.43,123.43,123.38,123.42,13953.488372093025,95.3012,95.3012,95.2626,95.2935,13953.4884
2014-08-26 12:10:00,123.42,123.43,123.37,123.39,3353.16387236344,95.2935,95.3012,95.2549,95.2703,3353.1639
2014-08-26 12:15:00,123.4,123.45,123.4,123.41,3028.664142779881,95.278,95.3166,95.278,95.2858,3028.6641
2014-08-26 12:20:00,123.4,123.5,123.39,123.49,4542.9962141698215,95.278,95.3552,95.2703,95.3475,4542.9962
2014-08-26 12:25:00,123.47,123.49,123.39,123.4,3136.830719307734,95.3321,95.3475,95.2703,95.278,3136.8307
2014-08-26 12:30:00,123.38,123.39,123.34,123.34,4326.663061114115,95.2626,95.2703,95.2317,95.2317,4326.6631
2014-08-26 12:35:00,123.33,123.35,123.31,123.32,3785.830178474851,95.224,95.2394,95.2085,95.2163,3785.8302
2014-08-26 12:40:00,123.31,123.35,123.28,123.33,2487.8312601406165,95.2085,95.2394,95.1854,95.224,2487.8313
2014-08-26 12:45:00,123.32,123.33,123.29,123.31,2379.6646836127634,95.2163,95.224,95.1931,95.2085,2379.6647
2014-08-26 12:50:00,123.3,123.31,123.28,123.28,2271.4981070849108,95.2008,95.2085,95.1854,95.1854,2271.4981
2014-08-26 12:55:00,123.3,123.31,123.26,123.26,2271.4981070849108,95.2008,95.2085,95.1699,95.1699,2271.4981
2014-08-26 13:00:00,123.24,123.25,123.21,123.21,1081.6657652785289,95.1545,95.1622,95.1313,95.1313,1081.6658
2014-08-26 13:05:00,123.21,123.24,123.12,123.12,3461.3304488912927,95.1313,95.1545,95.0618,95.0618,3461.3304
2014-08-26 13:10:00,123.11,123.17,123.11,123.12,3785.830178474851,95.0541,95.1004,95.0541,95.0618,3785.8302
2014-08-26 13:15:00,123.13,123.3,123.13,123.3,3569.4970254191453,95.0696,95.2008,95.0696,95.2008,3569.497
2014-08-26 13:20:00,123.29,123.39,123.27,123.39,5083.829096809086,95.1931,95.2703,95.1777,95.2703,5083.8291
2014-08-26 13:25:00,123.41,123.44,123.37,123.37,2812.330989724175,95.2858,95.3089,95.2549,95.2549,2812.331
2014-08-26 13:30:00,123.37,123.4,123.35,123.37,3244.9972958355866,95.2549,95.278,95.2394,95.2549,3244.9973
2014-08-26 13:35:00,123.38,123.41,123.37,123.41,3353.16387236344,95.2626,95.2858,95.2549,95.2858,3353.1639
2014-08-26 13:40:00,123.43,123.5,123.43,123.45,7787.993510005408,95.3012,95.3552,95.3012,95.3166,7787.9935
2014-08-26 13:45:00,123.44,123.49,123.44,123.46,3028.664142779881,95.3089,95.3475,95.3089,95.3244,3028.6641
2014-08-26 13:50:00,123.46,123.46,123.38,123.38,2704.164413196322,95.3244,95.3244,95.2626,95.2626,2704.1644
2014-08-26 13:55:00,123.39,123.41,123.37,123.37,2487.8312601406165,95.2703,95.2858,95.2549,95.2549,2487.8313
2014-08-26 14:00:00,123.38,123.39,123.33,123.37,6706.327744726879,95.2626,95.2703,95.224,95.2549,6706.3277
2014-08-26 14:05:00,123.37,123.4,123.36,123.39,6598.161168199026,95.2549,95.278,95.2471,95.2703,6598.1612
2014-08-26 14:10:00,123.39,123.39,123.34,123.36,2920.497566252028,95.2703,95.2703,95.2317,95.2471,2920.4976
2014-08-26 14:15:00,123.36,123.42,123.36,123.37,5949.161709031909,95.2471,95.2935,95.2471,95.2549,5949.1617
2014-08-26 14:20:00,123.37,123.38,123.35,123.36,4326.663061114115,95.2549,95.2626,95.2394,95.2471,4326.6631
2014-08-26 14:25:00,123.36,123.37,123.35,123.36,5408.328826392644,95.2471,95.2549,95.2394,95.2471,5408.3288
2014-08-26 14:30:00,123.36,123.37,123.15,123.22,12547.322877230936,95.2471,95.2549,95.085,95.1391,12547.3229
2014-08-26 14:35:00,123.23,123.34,123.21,123.29,5949.161709031909,95.1468,95.2317,95.1313,95.1931,5949.1617
2014-08-26 14:40:00,123.28,123.3,123.23,123.23,21633.315305570577,95.1854,95.2008,95.1468,95.1468,21633.3153
2014-08-26 14:45:00,123.23,123.41,123.22,123.4,9734.99188750676,95.1468,95.2858,95.1391,95.278,9734.9919
2014-08-26 14:50:00,123.41,123.49,123.31,123.39,31584.640346133045,95.2858,95.3475,95.2085,95.2703,31584.6403
2014-08-26 14:55:00,123.38,123.39,123.33,123.35,6381.828015143321,95.2626,95.2703,95.224,95.2394,6381.828
2014-08-26 15:00:00,123.34,123.46,123.34,123.46,5732.828555976204,95.2317,95.3244,95.2317,95.3244,5732.8286
2014-08-26 15:05:00,123.44,123.46,123.36,123.39,7571.660356949702,95.3089,95.3244,95.2471,95.2703,7571.6604
2014-08-26 15:10:00,123.4,123.43,123.4,123.41,4759.329367225527,95.278,95.3012,95.278,95.2858,4759.3294
2014-08-26 15:15:00,123.41,123.43,123.32,123.35,15359.65386695511,95.2858,95.3012,95.2163,95.2394,15359.6539
2014-08-26 15:20:00,123.36,123.38,123.35,123.37,6381.828015143321,95.2471,95.2626,95.2394,95.2549,6381.828
2014-08-26 15:25:00,123.37,123.41,123.37,123.4,8436.992969172525,95.2549,95.2858,95.2549,95.278,8436.993
2014-08-26 15:30:00,123.39,123.41,123.32,123.32,7571.660356949702,95.2703,95.2858,95.2163,95.2163,7571.6604
2014-08-26 15:35:00,123.31,123.32,123.25,123.26,11249.3239588967,95.2085,95.2163,95.1622,95.1699,11249.324
2014-08-26 15:40:00,123.25,123.3,123.25,123.3,11465.657111952409,95.1622,95.2008,95.1622,95.2008,11465.6571
2014-08-26 15:45:00,123.3,123.41,123.3,123.4,19578.15035154137,95.2008,95.2858,95.2008,95.278,19578.1504
2014-08-26 15:50:00,123.4,123.46,123.38,123.39,25419.145484045428,95.278,95.3244,95.2626,95.2703,25419.1455
2014-08-26 15:55:00,123.4,123.4,123.25,123.32,53109.789075175766,95.278,95.278,95.1622,95.2163,53109.7891
2014-08-27 09:30:00,122.99,123.42,122.99,123.34,19686.316928069227,94.9615,95.2935,94.9615,95.2317,19686.3169
2014-08-27 09:35:00,123.32,123.65,123.19,123.65,29853.9751216874,95.2163,95.4711,95.1159,95.4711,29853.9751
2014-08-27 09:40:00,123.68,123.69,123.11,123.11,10167.658193618172,95.4942,95.5019,95.0541,95.0541,10167.6582
2014-08-27 09:45:00,123.21,123.31,122.87,122.87,9843.158464034614,95.1313,95.2085,94.8688,94.8688,9843.1585
2014-08-27 09:50:00,122.89,122.94,122.81,122.9,8869.659275283937,94.8843,94.9229,94.8225,94.892,8869.6593
2014-08-27 09:55:00,122.88,122.96,122.71,122.71,10167.658193618172,94.8765,94.9383,94.7453,94.7453,10167.6582
2014-08-27 10:00:00,122.71,122.98,122.69,122.86,6381.828015143321,94.7453,94.9537,94.7298,94.8611,6381.828
2014-08-27 10:05:00,122.86,123.06,122.86,122.98,2920.497566252028,94.8611,95.0155,94.8611,94.9537,2920.4976
2014-08-27 10:10:00,123.01,123.01,122.88,122.96,3244.9972958355866,94.9769,94.9769,94.8765,94.9383,3244.9973
2014-08-27 10:15:00,122.96,122.96,122.72,122.76,5191.995673336939,94.9383,94.9383,94.753,94.7839,5191.9957
2014-08-27 10:20:00,122.72,122.78,122.7,122.73,2055.164954029205,94.753,94.7993,94.7376,94.7607,2055.165
2014-08-27 10:25:00,122.73,122.76,122.5,122.52,3569.4970254191453,94.7607,94.7839,94.5831,94.5986,3569.497
2014-08-27 10:30:00,122.5,122.54,122.42,122.46,8977.82585181179,94.5831,94.614,94.5214,94.5523,8977.8259
2014-08-27 10:35:00,122.46,122.49,122.41,122.49,2271.4981070849108,94.5523,94.5754,94.5136,94.5754,2271.4981
2014-08-27 10:40:00,122.49,122.68,122.49,122.68,61763.115197404,94.5754,94.7221,94.5754,94.7221,61763.1152
2014-08-27 10:45:00,122.69,122.8,122.69,122.78,17198.48566792861,94.7298,94.8148,94.7298,94.7993,17198.4857
2014-08-27 10:50:00,122.76,122.78,122.67,122.69,11573.82368848026,94.7839,94.7993,94.7144,94.7298,11573.8237
2014-08-27 10:55:00,122.63,122.63,122.54,122.6,3893.996755002704,94.6835,94.6835,94.614,94.6603,3893.9968
2014-08-27 11:00:00,122.62,122.82,122.61,122.82,116819.90265008112,94.6758,94.8302,94.6681,94.8302,116819.9027
2014-08-27 11:05:00,122.78,122.8,122.75,122.76,8004.326663061114,94.7993,94.8148,94.7762,94.7839,8004.3267
2014-08-27 11:10:00,122.8,122.8,122.69,122.69,9626.825310978908,94.8148,94.8148,94.7298,94.7298,9626.8253
2014-08-27 11:15:00,122.72,122.83,122.72,122.78,11249.3239588967,94.753,94.8379,94.753,94.7993,11249.324
2014-08-27 11:20:00,122.78,122.79,122.76,122.77,6706.327744726879,94.7993,94.807,94.7839,94.7916,6706.3277
2014-08-27 11:25:00,122.78,122.79,122.69,122.69,4434.8296376419685,94.7993,94.807,94.7298,94.7298,4434.8296
2014-08-27 11:30:00,122.65,122.65,122.59,122.64,6165.494862087615,94.699,94.699,94.6526,94.6912,6165.4949
2014-08-27 11:35:00,122.64,122.64,122.47,122.47,4434.8296376419685,94.6912,94.6912,94.56,94.56,4434.8296
2014-08-27 11:40:00,122.47,122.54,122.47,122.54,1514.3320713899404,94.56,94.614,94.56,94.614,1514.3321
2014-08-27 11:45:00,122.51,122.64,122.51,122.51,77771.76852352623,94.5909,94.6912,94.5909,94.5909,77771.7685
2014-08-27 11:50:00,122.54,122.55,122.47,122.55,6922.660897782585,94.614,94.6217,94.56,94.6217,6922.6609
2014-08-27 11:55:00,122.62,122.62,122.57,122.62,3136.830719307734,94.6758,94.6758,94.6372,94.6758,3136.8307
2014-08-27 12:00:00,122.63,122.65,122.61,122.61,7463.49378042185,94.6835,94.699,94.6681,94.6681,7463.4938
2014-08-27 12:05:00,122.59,122.59,122.46,122.51,7138.994050838291,94.6526,94.6526,94.5523,94.5909,7138.9941
2014-08-27 12:10:00,122.47,122.52,122.46,122.51,4326.663061114115,94.56,94.5986,94.5523,94.5909,4326.6631
2014-08-27 12:15:00,122.54,122.54,122.49,122.52,5516.495402920497,94.614,94.614,94.5754,94.5986,5516.4954
2014-08-27 12:20:00,122.5,122.53,122.45,122.45,2704.164413196322,94.5831,94.6063,94.5445,94.5445,2704.1644
2014-08-27 12:25:00,122.45,122.47,122.45,122.46,2704.164413196322,94.5445,94.56,94.5445,94.5523,2704.1644
2014-08-27 12:30:00,122.45,122.45,122.41,122.42,2055.164954029205,94.5445,94.5445,94.5136,94.5214,2055.165
2014-08-27 12:35:00,122.42,122.46,122.39,122.41,5840.995132504056,94.5214,94.5523,94.4982,94.5136,5840.9951
2014-08-27 12:40:00,122.41,122.5,122.41,122.5,4326.663061114115,94.5136,94.5831,94.5136,94.5831,4326.6631
2014-08-27 12:45:00,122.55,122.64,122.53,122.64,5516.495402920497,94.6217,94.6912,94.6063,94.6912,5516.4954
2014-08-27 12:50:00,122.65,122.79,122.64,122.79,6165.494862087615,94.699,94.807,94.6912,94.807,6165.4949
2014-08-27 12:55:00,122.8,122.84,122.74,122.82,9626.825310978908,94.8148,94.8457,94.7684,94.8302,9626.8253
2014-08-27 13:00:00,122.81,122.96,122.77,122.93,5300.162249864791,94.8225,94.9383,94.7916,94.9151,5300.1622
2014-08-27 13:05:00,122.97,123.05,122.97,123.0,29096.809085992427,94.946,95.0078,94.946,94.9692,29096.8091
2014-08-27 13:10:00,123.03,123.04,123.0,123.03,2055.164954029205,94.9924,95.0001,94.9692,94.9924,2055.165
2014-08-27 13:15:00,123.03,123.05,123.0,123.0,8545.159545700379,94.9924,95.0078,94.9692,94.9692,8545.1595
2014-08-27 13:20:00,123.0,123.01,122.98,123.0,3677.6636019469984,94.9692,94.9769,94.9537,94.9692,3677.6636
2014-08-27 13:25:00,122.99,122.99,122.93,122.93,1946.998377501352,94.9615,94.9615,94.9151,94.9151,1946.9984
2014-08-27 13:30:00,122.93,122.97,122.92,122.92,6165.494862087615,94.9151,94.946,94.9074,94.9074,6165.4949
2014-08-27 13:35:00,122.92,122.93,122.91,122.93,1297.9989183342348,94.9074,94.9151,94.8997,94.9151,1297.9989
2014-08-27 13:40:00,122.91,122.95,122.82,122.84,23147.64737696052,94.8997,94.9306,94.8302,94.8457,23147.6474
2014-08-27 13:45:00,122.82,122.82,122.68,122.68,6057.328285559762,94.8302,94.8302,94.7221,94.7221,6057.3283
2014-08-27 13:50:00,122.66,122.67,122.59,122.59,4759.329367225527,94.7067,94.7144,94.6526,94.6526,4759.3294
2014-08-27 13:55:00,122.59,122.64,122.54,122.63,17198.48566792861,94.6526,94.6912,94.614,94.6835,17198.4857
2014-08-27 14:00:00,122.62,122.72,122.58,122.63,25851.81179015684,94.6758,94.753,94.6449,94.6835,25851.8118
2014-08-27 14:05:00,122.65,122.7,122.52,122.52,16982.152514872905,94.699,94.7376,94.5986,94.5986,16982.1525
2014-08-27 14:10:00,122.52,122.65,122.52,122.62,3569.4970254191453,94.5986,94.699,94.5986,94.6758,3569.497
2014-08-27 14:15:00,122.62,122.64,122.54,122.54,2704.164413196322,94.6758,94.6912,94.614,94.614,2704.1644
2014-08-27 14:20:00,122.55,122.63,122.55,122.63,5516.495402920497,94.6217,94.6835,94.6217,94.6835,5516.4954
2014-08-27 14:25:00,122.63,122.7,122.63,122.7,12439.156300703082,94.6835,94.7376,94.6835,94.7376,12439.1563
2014-08-27 14:30:00,122.71,122.77,122.71,122.77,3353.16387236344,94.7453,94.7916,94.7453,94.7916,3353.1639
2014-08-27 14:35:00,122.77,122.83,122.77,122.79,3677.6636019469984,94.7916,94.8379,94.7916,94.807,3677.6636
2014-08-27 14:40:00,122.77,122.78,122.66,122.7,6273.661438615468,94.7916,94.7993,94.7067,94.7376,6273.6614
2014-08-27 14:45:00,122.68,122.73,122.67,122.68,7138.994050838291,94.7221,94.7607,94.7144,94.7221,7138.9941
2014-08-27 14:50:00,122.69,122.73,122.67,122.69,7679.826933477555,94.7298,94.7607,94.7144,94.7298,7679.8269
2014-08-27 14:55:00,122.72,122.75,122.58,122.62,11573.82368848026,94.753,94.7762,94.6449,94.6758,11573.8237
2014-08-27 15:00:00,122.6,122.7,122.6,122.64,7247.160627366144,94.6603,94.7376,94.6603,94.6912,7247.1606
2014-08-27 15:05:00,122.64,122.69,122.63,122.69,7787.993510005408,94.6912,94.7298,94.6835,94.7298,7787.9935
2014-08-27 15:10:00,122.68,122.74,122.68,122.71,2920.497566252028,94.7221,94.7684,94.7221,94.7453,2920.4976
2014-08-27 15:15:00,122.72,122.73,122.68,122.72,6922.660897782585,94.753,94.7607,94.7221,94.753,6922.6609
2014-08-27 15:20:00,122.73,122.79,122.73,122.77,12222.823147647376,94.7607,94.807,94.7607,94.7916,12222.8231
2014-08-27 15:25:00,122.77,122.77,122.7,122.71,6814.494321254732,94.7916,94.7916,94.7376,94.7453,6814.4943
2014-08-27 15:30:00,122.7,122.76,122.68,122.73,14494.321254732287,94.7376,94.7839,94.7221,94.7607,14494.3213
2014-08-27 15:35:00,122.71,122.84,122.7,122.81,24986.47917793402,94.7453,94.8457,94.7376,94.8225,24986.4792
2014-08-27 15:40:00,122.83,122.95,122.83,122.95,27257.97728501893,94.8379,94.9306,94.8379,94.9306,27257.9773
2014-08-27 15:45:00,122.96,123.0,122.96,122.97,47160.62736614386,94.9383,94.9692,94.9383,94.946,47160.6274
2014-08-27 15:50:00,122.97,123.0,122.96,122.97,24553.812871822607,94.946,94.9692,94.9383,94.946,24553.8129
2014-08-27 15:55:00,122.99,123.03,122.96,122.96,28339.64305029745,94.9615,94.9924,94.9383,94.9383,28339.6431
2014-08-28 09:30:00,122.5,122.74,121.93,122.09,24986.47917793402,94.5831,94.7684,94.143,94.2666,24986.4792
2014-08-28 09:35:00,122.1,122.37,122.1,122.21,17090.319091400757,94.2743,94.4828,94.2743,94.3592,17090.3191
2014-08-28 09:40:00,122.22,122.53,122.22,122.49,22714.981070849102,94.3669,94.6063,94.3669,94.5754,22714.9811
2014-08-28 09:45:00,122.44,122.59,122.44,122.59,1189.8323418063817,94.5368,94.6526,94.5368,94.6526,1189.8323
2014-08-28 09:50:00,122.55,122.73,122.55,122.63,2271.4981070849108,94.6217,94.7607,94.6217,94.6835,2271.4981
2014-08-28 09:55:00,122.71,123.11,122.71,123.01,6165.494862087615,94.7453,95.0541,94.7453,94.9769,6165.4949
2014-08-28 10:00:00,123.06,123.12,122.98,123.11,7896.160086533261,95.0155,95.0618,94.9537,95.0541,7896.1601
2014-08-28 10:05:00,123.11,123.26,123.03,123.24,16441.31963223364,95.0541,95.1699,94.9924,95.1545,16441.3196
2014-08-28 10:10:00,123.22,123.25,123.18,123.21,9194.159004867495,95.1391,95.1622,95.1082,95.1313,9194.159
2014-08-28 10:15:00,123.19,123.25,123.09,123.1,24986.47917793402,95.1159,95.1622,95.0387,95.0464,24986.4792
2014-08-28 10:20:00,123.1,123.14,123.04,123.08,69226.60897782585,95.0464,95.0773,95.0001,95.031,69226.609
2014-08-28 10:25:00,123.05,123.15,123.05,123.12,20551.64954029205,95.0078,95.085,95.0078,95.0618,20551.6495
2014-08-28 10:30:00,123.13,123.19,123.03,123.06,25202.812330989724,95.0696,95.1159,94.9924,95.0155,25202.8123
2014-08-28 10:35:00,123.06,123.12,123.06,123.09,58301.78474851271,95.0155,95.0618,95.0155,95.0387,58301.7847
2014-08-28 10:40:00,123.09,123.19,123.09,123.16,4002.163331530557,95.0387,95.1159,95.0387,95.0927,4002.1633
2014-08-28 10:45:00,123.17,123.28,123.16,123.25,6814.494321254732,95.1004,95.1854,95.0927,95.1622,6814.4943
2014-08-28 10:50:00,123.21,123.25,123.14,123.25,6598.161168199026,95.1313,95.1622,95.0773,95.1622,6598.1612
2014-08-28 10:55:00,123.25,123.28,123.21,123.25,11141.157382368849,95.1622,95.1854,95.1313,95.1622,11141.1574
2014-08-28 11:00:00,123.26,123.34,123.15,123.22,64250.94645754462,95.1699,95.2317,95.085,95.1391,64250.9465
2014-08-28 11:05:00,123.19,123.2,123.12,123.13,3028.664142779881,95.1159,95.1236,95.0618,95.0696,3028.6641
2014-08-28 11:10:00,123.13,123.15,123.09,123.09,4434.8296376419685,95.0696,95.085,95.0387,95.0387,4434.8296
2014-08-28 11:15:00,123.12,123.12,123.05,123.08,4867.49594375338,95.0618,95.0618,95.0078,95.031,4867.4959
2014-08-28 11:20:00,123.09,123.13,123.09,123.12,4434.8296376419685,95.0387,95.0696,95.0387,95.0618,4434.8296
2014-08-28 11:25:00,123.13,123.15,123.08,123.13,6165.494862087615,95.0696,95.085,95.031,95.0696,6165.4949
2014-08-28 11:30:00,123.17,123.2,123.13,123.13,5516.495402920497,95.1004,95.1236,95.0696,95.0696,5516.4954
2014-08-28 11:35:00,123.14,123.4,123.14,123.4,6706.327744726879,95.0773,95.278,95.0773,95.278,6706.3277
2014-08-28 11:40:00,123.39,123.4,123.36,123.39,3785.830178474851,95.2703,95.278,95.2471,95.2703,3785.8302
2014-08-28 11:45:00,123.38,123.38,123.23,123.3,18929.15089237425,95.2626,95.2626,95.1468,95.2008,18929.1509
2014-08-28 11:50:00,123.29,123.35,123.25,123.3,9302.32558139535,95.1931,95.2394,95.1622,95.2008,9302.3256
2014-08-28 11:55:00,123.3,123.32,123.22,123.22,6489.994591671173,95.2008,95.2163,95.1391,95.1391,6489.9946
2014-08-28 12:00:00,123.22,123.25,123.19,123.21,57003.78583017847,95.1391,95.1622,95.1159,95.1313,57003.7858
2014-08-28 12:05:00,123.21,123.22,123.19,123.2,3136.830719307734,95.1313,95.1391,95.1159,95.1236,3136.8307
2014-08-28 12:10:00,123.2,123.28,123.19,123.26,6706.327744726879,95.1236,95.1854,95.1159,95.1699,6706.3277
2014-08-28 12:15:00,123.26,123.31,123.25,123.27,21741.48188209843,95.1699,95.2085,95.1622,95.1777,21741.4819
2014-08-28 12:20:00,123.26,123.27,123.19,123.24,30935.640886965928,95.1699,95.1777,95.1159,95.1545,30935.6409
2014-08-28 12:25:00,123.24,123.25,123.17,123.19,15467.820443482964,95.1545,95.1622,95.1004,95.1159,15467.8204
2014-08-28 12:30:00,123.21,123.22,123.19,123.2,3028.664142779881,95.1313,95.1391,95.1159,95.1236,3028.6641
2014-08-28 12:35:00,123.22,123.22,123.12,123.14,15900.486749594374,95.1391,95.1391,95.0618,95.0773,15900.4867
2014-08-28 12:40:00,123.2,123.2,123.13,123.15,58301.78474851271,95.1236,95.1236,95.0696,95.085,58301.7847
2014-08-28 12:45:00,123.2,123.35,123.2,123.35,11573.82368848026,95.1236,95.2394,95.1236,95.2394,11573.8237
2014-08-28 12:50:00,123.35,123.41,123.23,123.25,36235.80313683072,95.2394,95.2858,95.1468,95.1622,36235.8031
2014-08-28 12:55:00,123.25,123.3,123.23,123.24,11898.323418063816,95.1622,95.2008,95.1468,95.1545,11898.3234
2014-08-28 13:00:00,123.24,123.26,123.24,123.25,1730.6652244456463,95.1545,95.1699,95.1545,95.1622,1730.6652
2014-08-28 13:05:00,123.26,123.28,123.23,123.25,6273.661438615468,95.1699,95.1854,95.1468,95.1622,6273.6614
2014-08-28 13:10:00,123.25,123.28,123.19,123.21,11898.323418063816,95.1622,95.1854,95.1159,95.1313,11898.3234
2014-08-28 13:15:00,123.19,123.36,123.19,123.25,43699.29691725257,95.1159,95.2471,95.1159,95.1622,43699.2969
2014-08-28 13:20:00,123.26,123.37,123.24,123.25,146349.37804218495,95.1699,95.2549,95.1545,95.1622,146349.378
2014-08-28 13:25:00,123.24,123.4,123.24,123.4,30286.641427798808,95.1545,95.278,95.1545,95.278,30286.6414
2014-08-28 13:30:00,123.41,123.75,123.41,123.75,11032.990805840996,95.2858,95.5483,95.2858,95.5483,11032.9908
2014-08-28 13:35:00,123.74,123.79,123.59,123.59,15684.153596538668,95.5405,95.5792,95.4247,95.4247,15684.1536
2014-08-28 13:40:00,123.61,123.66,123.61,123.65,7030.8274743104375,95.4402,95.4788,95.4402,95.4711,7030.8275
2014-08-28 13:45:00,123.64,123.69,123.62,123.63,8220.65981611682,95.4633,95.5019,95.4479,95.4556,8220.6598
2014-08-28 13:50:00,123.66,123.66,123.59,123.65,6814.494321254732,95.4788,95.4788,95.4247,95.4711,6814.4943
2014-08-28 13:55:00,123.62,123.68,123.59,123.65,8761.492698756085,95.4479,95.4942,95.4247,95.4711,8761.4927
2014-08-28 14:00:00,123.63,123.65,123.56,123.56,3677.6636019469984,95.4556,95.4711,95.4016,95.4016,3677.6636
2014-08-28 14:05:00,123.56,123.56,123.41,123.41,15359.65386695511,95.4016,95.4016,95.2858,95.2858,15359.6539
2014-08-28 14:10:00,123.44,123.49,123.37,123.44,5083.829096809086,95.3089,95.3475,95.2549,95.3089,5083.8291
2014-08-28 14:15:00,123.46,123.49,123.4,123.44,13737.155219037317,95.3244,95.3475,95.278,95.3089,13737.1552
2014-08-28 14:20:00,123.4,123.44,123.39,123.42,4002.163331530557,95.278,95.3089,95.2703,95.2935,4002.1633
2014-08-28 14:25:00,123.37,123.45,123.37,123.45,6489.994591671173,95.2549,95.3166,95.2549,95.3166,6489.9946
2014-08-28 14:30:00,123.46,123.49,123.41,123.47,8869.659275283937,95.3244,95.3475,95.2858,95.3321,8869.6593
2014-08-28 14:35:00,123.45,123.45,123.41,123.43,3569.4970254191453,95.3166,95.3166,95.2858,95.3012,3569.497
2014-08-28 14:40:00,123.42,123.49,123.37,123.42,117577.06868577607,95.2935,95.3475,95.2549,95.2935,117577.0687
2014-08-28 14:45:00,123.42,123.48,123.38,123.38,7138.994050838291,95.2935,95.3398,95.2626,95.2626,7138.9941
2014-08-28 14:50:00,123.36,123.39,123.28,123.36,14169.821525148727,95.2471,95.2703,95.1854,95.2471,14169.8215
2014-08-28 14:55:00,123.37,123.4,123.3,123.32,40562.46619794484,95.2549,95.278,95.2008,95.2163,40562.4662
2014-08-28 15:00:00,123.31,123.34,123.3,123.33,4002.163331530557,95.2085,95.2317,95.2008,95.224,4002.1633
2014-08-28 15:05:00,123.33,123.35,123.31,123.33,6922.660897782585,95.224,95.2394,95.2085,95.224,6922.6609
2014-08-28 15:10:00,123.3,123.31,123.17,123.18,29853.9751216874,95.2008,95.2085,95.1004,95.1082,29853.9751
2014-08-28 15:15:00,123.17,123.24,123.17,123.24,116711.73607355329,95.1004,95.1545,95.1004,95.1545,116711.7361
2014-08-28 15:20:00,123.25,123.37,123.25,123.29,9194.159004867495,95.1622,95.2549,95.1622,95.1931,9194.159
2014-08-28 15:25:00,123.26,123.37,123.26,123.28,13845.32179556517,95.1699,95.2549,95.1699,95.1854,13845.3218
2014-08-28 15:30:00,123.29,123.38,123.29,123.38,14061.654948620877,95.1931,95.2626,95.1931,95.2626,14061.6549
2014-08-28 15:35:00,123.38,123.41,123.38,123.4,6057.328285559762,95.2626,95.2858,95.2626,95.278,6057.3283
2014-08-28 15:40:00,123.41,123.45,123.37,123.41,15143.320713899404,95.2858,95.3166,95.2549,95.2858,15143.3207
2014-08-28 15:45:00,123.41,123.41,123.37,123.39,20767.98269334776,95.2858,95.2858,95.2549,95.2703,20767.9827
2014-08-28 15:50:00,123.39,123.4,123.27,123.31,19361.817198485667,95.2703,95.278,95.1777,95.2085,19361.8172
2014-08-28 15:55:00,123.31,123.39,123.23,123.29,114332.07138994052,95.2085,95.2703,95.1468,95.1931,114332.0714
2014-08-29 09:30:00,123.61,123.74,123.36,123.7,10275.824770146024,95.4402,95.5405,95.2471,95.5097,10275.8248
2014-08-29 09:35:00,123.64,123.76,123.62,123.62,8545.159545700379,95.4633,95.556,95.4479,95.4479,8545.1595
2014-08-29 09:40:00,123.65,123.65,123.57,123.57,1297.9989183342348,95.4711,95.4711,95.4093,95.4093,1297.9989
2014-08-29 09:45:00,123.61,123.61,123.34,123.39,1514.3320713899404,95.4402,95.4402,95.2317,95.2703,1514.3321
2014-08-29 09:50:00,123.38,123.38,122.97,123.0,10924.824229313142,95.2626,95.2626,94.946,94.9692,10924.8242
2014-08-29 09:55:00,123.11,123.44,123.07,123.27,21741.48188209843,95.0541,95.3089,95.0232,95.1777,21741.4819
2014-08-29 10:00:00,123.32,123.32,123.09,123.16,2704.164413196322,95.2163,95.2163,95.0387,95.0927,2704.1644
2014-08-29 10:05:00,123.09,123.19,122.91,122.91,4759.329367225527,95.0387,95.1159,94.8997,94.8997,4759.3294
2014-08-29 10:10:00,122.91,122.91,122.76,122.86,4975.662520281233,94.8997,94.8997,94.7839,94.8611,4975.6625
2014-08-29 10:15:00,122.85,122.96,122.79,122.84,6057.328285559762,94.8534,94.9383,94.807,94.8457,6057.3283
2014-08-29 10:20:00,122.79,122.88,122.75,122.76,7896.160086533261,94.807,94.8765,94.7762,94.7839,7896.1601
2014-08-29 10:25:00,122.76,122.78,122.62,122.62,5408.328826392644,94.7839,94.7993,94.6758,94.6758,5408.3288
2014-08-29 10:30:00,122.67,122.8,122.67,122.8,3461.3304488912927,94.7144,94.8148,94.7144,94.8148,3461.3304
2014-08-29 10:35:00,122.85,122.85,122.72,122.78,7463.49378042185,94.8534,94.8534,94.753,94.7993,7463.4938
2014-08-29 10:40:00,122.82,122.88,122.77,122.88,2812.330989724175,94.8302,94.8765,94.7916,94.8765,2812.331
2014-08-29 10:45:00,122.83,122.86,122.76,122.83,11790.156841535963,94.8379,94.8611,94.7839,94.8379,11790.1568
2014-08-29 10:50:00,122.85,122.92,122.85,122.88,3028.664142779881,94.8534,94.9074,94.8534,94.8765,3028.6641
2014-08-29 10:55:00,122.87,122.92,122.85,122.92,4651.162790697675,94.8688,94.9074,94.8534,94.9074,4651.1628
2014-08-29 11:00:00,122.93,122.97,122.85,122.92,13088.1557598702,94.9151,94.946,94.8534,94.9074,13088.1558
2014-08-29 11:05:00,122.87,122.92,122.76,122.77,4975.662520281233,94.8688,94.9074,94.7839,94.7916,4975.6625
2014-08-29 11:10:00,122.79,122.91,122.77,122.9,11790.156841535963,94.807,94.8997,94.7916,94.892,11790.1568
2014-08-29 11:15:00,122.9,122.9,122.82,122.82,2055.164954029205,94.892,94.892,94.8302,94.8302,2055.165
2014-08-29 11:20:00,122.81,122.89,122.81,122.82,2595.997836668469,94.8225,94.8843,94.8225,94.8302,2595.9978
2014-08-29 11:25:00,122.82,122.94,122.82,122.94,5732.828555976204,94.8302,94.9229,94.8302,94.9229,5732.8286
2014-08-29 11:30:00,122.96,123.0,122.87,122.96,75175.77068685775,94.9383,94.9692,94.8688,94.9383,75175.7707
2014-08-29 11:35:00,122.98,123.06,122.97,123.03,9085.992428339645,94.9537,95.0155,94.946,94.9924,9085.9924
2014-08-29 11:40:00,123.04,123.06,123.0,123.02,13196.322336398052,95.0001,95.0155,94.9692,94.9846,13196.3223
2014-08-29 11:45:00,123.0,123.0,122.81,123.0,20118.98323418064,94.9692,94.9692,94.8225,94.9692,20118.9832
2014-08-29 11:50:00,123.0,123.14,123.0,123.12,6057.328285559762,94.9692,95.0773,94.9692,95.0618,6057.3283
2014-08-29 11:55:00,123.11,123.14,123.05,123.09,5732.828555976204,95.0541,95.0773,95.0078,95.0387,5732.8286
2014-08-29 12:00:00,123.07,123.09,122.89,122.93,10167.658193618172,95.0232,95.0387,94.8843,94.9151,10167.6582
2014-08-29 12:05:00,122.94,122.95,122.76,122.76,9302.32558139535,94.9229,94.9306,94.7839,94.7839,9302.3256
2014-08-29 12:10:00,122.75,122.87,122.75,122.87,3893.996755002704,94.7762,94.8688,94.7762,94.8688,3893.9968
2014-08-29 12:15:00,122.87,122.88,122.84,122.84,5300.162249864791,94.8688,94.8765,94.8457,94.8457,5300.1622
2014-08-29 12:20:00,122.85,122.85,122.82,122.82,3461.3304488912927,94.8534,94.8534,94.8302,94.8302,3461.3304
2014-08-29 12:25:00,122.73,122.74,122.67,122.73,2595.997836668469,94.7607,94.7684,94.7144,94.7607,2595.9978
2014-08-29 12:30:00,122.74,122.79,122.74,122.76,1946.998377501352,94.7684,94.807,94.7684,94.7839,1946.9984
2014-08-29 12:35:00,122.75,122.77,122.75,122.77,1514.3320713899404,94.7762,94.7916,94.7762,94.7916,1514.3321
2014-08-29 12:40:00,122.76,122.76,122.73,122.75,2595.997836668469,94.7839,94.7839,94.7607,94.7762,2595.9978
2014-08-29 12:45:00,122.77,122.78,122.75,122.77,2271.4981070849108,94.7916,94.7993,94.7762,94.7916,2271.4981
2014-08-29 12:50:00,122.79,122.81,122.77,122.81,2379.6646836127634,94.807,94.8225,94.7916,94.8225,2379.6647
2014-08-29 12:55:00,122.81,122.86,122.81,122.84,3461.3304488912927,94.8225,94.8611,94.8225,94.8457,3461.3304
2014-08-29 13:00:00,122.84,122.87,122.82,122.85,2163.3315305570577,94.8457,94.8688,94.8302,94.8534,2163.3315
2014-08-29 13:05:00,122.86,122.86,122.82,122.84,2920.497566252028,94.8611,94.8611,94.8302,94.8457,2920.4976
2014-08-29 13:10:00,122.87,122.87,122.82,122.83,2704.164413196322,94.8688,94.8688,94.8302,94.8379,2704.1644
2014-08-29 13:15:00,122.84,122.84,122.82,122.83,1730.6652244456463,94.8457,94.8457,94.8302,94.8379,1730.6652
2014-08-29 13:20:00,122.83,122.85,122.81,122.81,1946.998377501352,94.8379,94.8534,94.8225,94.8225,1946.9984
2014-08-29 13:25:00,122.78,122.78,122.69,122.78,6273.661438615468,94.7993,94.7993,94.7298,94.7993,6273.6614
2014-08-29 13:30:00,122.77,122.79,122.76,122.78,757.1660356949702,94.7916,94.807,94.7839,94.7993,757.166
2014-08-29 13:35:00,122.77,122.77,122.75,122.77,1514.3320713899404,94.7916,94.7916,94.7762,94.7916,1514.3321
2014-08-29 13:40:00,122.81,122.83,122.77,122.77,2704.164413196322,94.8225,94.8379,94.7916,94.7916,2704.1644
2014-08-29 13:45:00,122.77,122.79,122.72,122.72,973.499188750676,94.7916,94.807,94.753,94.753,973.4992
2014-08-29 13:50:00,122.71,122.76,122.66,122.76,2595.997836668469,94.7453,94.7839,94.7067,94.7839,2595.9978
2014-08-29 13:55:00,122.73,122.81,122.72,122.81,4002.163331530557,94.7607,94.8225,94.753,94.8225,4002.1633
2014-08-29 14:00:00,122.82,122.87,122.8,122.8,4975.662520281233,94.8302,94.8688,94.8148,94.8148,4975.6625
2014-08-29 14:05:00,122.8,122.87,122.8,122.87,2379.6646836127634,94.8148,94.8688,94.8148,94.8688,2379.6647
2014-08-29 14:10:00,122.85,122.88,122.85,122.88,1622.4986479177933,94.8534,94.8765,94.8534,94.8765,1622.4986
2014-08-29 14:15:00,122.86,122.95,122.86,122.95,9194.159004867495,94.8611,94.9306,94.8611,94.9306,9194.159
2014-08-29 14:20:00,122.95,123.0,122.91,122.96,8653.32612222823,94.9306,94.9692,94.8997,94.9383,8653.3261
2014-08-29 14:25:00,122.92,123.0,122.92,122.97,4002.163331530557,94.9074,94.9692,94.9074,94.946,4002.1633
2014-08-29 14:30:00,122.98,122.99,122.88,122.88,3353.16387236344,94.9537,94.9615,94.8765,94.8765,3353.1639
2014-08-29 14:35:00,122.9,122.9,122.79,122.8,8436.992969172525,94.892,94.892,94.807,94.8148,8436.993
2014-08-29 14:40:00,122.8,122.8,122.75,122.8,7138.994050838291,94.8148,94.8148,94.7762,94.8148,7138.9941
2014-08-29 14:45:00,122.79,122.88,122.79,122.85,6381.828015143321,94.807,94.8765,94.807,94.8534,6381.828
2014-08-29 14:50:00,122.86,122.93,122.86,122.93,2595.997836668469,94.8611,94.9151,94.8611,94.9151,2595.9978
2014-08-29 14:55:00,122.91,122.91,122.79,122.79,1622.4986479177933,94.8997,94.8997,94.807,94.807,1622.4986
2014-08-29 15:00:00,122.76,122.81,122.76,122.8,4759.329367225527,94.7839,94.8225,94.7839,94.8148,4759.3294
2014-08-29 15:05:00,122.82,122.85,122.77,122.8,3136.830719307734,94.8302,94.8534,94.7916,94.8148,3136.8307
2014-08-29 15:10:00,122.79,122.88,122.78,122.88,3461.3304488912927,94.807,94.8765,94.7993,94.8765,3461.3304
2014-08-29 15:15:00,122.88,122.96,122.88,122.92,33639.80530016225,94.8765,94.9383,94.8765,94.9074,33639.8053
2014-08-29 15:20:00,122.94,122.96,122.91,122.91,16982.152514872905,94.9229,94.9383,94.8997,94.8997,16982.1525
2014-08-29 15:25:00,122.91,122.93,122.81,122.82,25959.97836668469,94.8997,94.9151,94.8225,94.8302,25959.9784
2014-08-29 15:30:00,122.82,122.9,122.8,122.82,18063.81828015144,94.8302,94.892,94.8148,94.8302,18063.8183
2014-08-29 15:35:00,122.88,122.96,122.81,122.95,18820.984315846403,94.8765,94.9383,94.8225,94.9306,18820.9843
2014-08-29 15:40:00,122.95,122.97,122.93,122.96,18171.98485667929,94.9306,94.946,94.9151,94.9383,18171.9849
2014-08-29 15:45:00,122.96,123.04,122.95,122.96,40995.13250405624,94.9383,95.0001,94.9306,94.9383,40995.1325
2014-08-29 15:50:00,122.96,122.96,122.93,122.96,23147.64737696052,94.9383,94.9383,94.9151,94.9383,23147.6474
2014-08-29 15:55:00,122.96,123.15,122.96,123.1,93672.2552731206,94.9383,95.085,94.9383,95.0464,93672.2553
2014-09-02 09:30:00,123.12,123.43,122.96,123.27,16982.152514872905,95.0618,95.3012,94.9383,95.1777,16982.1525
2014-09-02 09:35:00,123.26,123.29,122.91,122.92,24986.47917793402,95.1699,95.1931,94.8997,94.9074,24986.4792
2014-09-02 09:40:00,122.96,123.03,122.88,122.88,4110.32990805841,94.9383,94.9924,94.8765,94.8765,4110.3299
2014-09-02 09:45:00,122.87,122.9,122.7,122.78,15467.820443482964,94.8688,94.892,94.7376,94.7993,15467.8204
2014-09-02 09:50:00,122.79,122.87,122.51,122.58,14818.820984315846,94.807,94.8688,94.5909,94.6449,14818.821
2014-09-02 09:55:00,122.56,122.58,122.25,122.31,14061.654948620877,94.6295,94.6449,94.3901,94.4364,14061.6549
2014-09-02 10:00:00,122.27,122.43,122.0,122.08,23472.14710654408,94.4056,94.5291,94.1971,94.2589,23472.1471
2014-09-02 10:05:00,122.11,122.17,121.92,122.02,16873.98593834505,94.282,94.3283,94.1353,94.2125,16873.9859
2014-09-02 10:10:00,122.07,122.17,122.03,122.08,26392.644672796105,94.2511,94.3283,94.2202,94.2589,26392.6447
2014-09-02 10:15:00,122.09,122.11,121.94,121.94,8977.82585181179,94.2666,94.282,94.1508,94.1508,8977.8259
2014-09-02 10:20:00,122.01,122.03,121.88,121.92,13953.488372093025,94.2048,94.2202,94.1044,94.1353,13953.4884
2014-09-02 10:25:00,121.92,122.04,121.91,122.01,10924.824229313142,94.1353,94.228,94.1276,94.2048,10924.8242
2014-09-02 10:30:00,122.01,122.03,121.92,121.96,10600.324499729582,94.2048,94.2202,94.1353,94.1662,10600.3245
2014-09-02 10:35:00,122.01,122.03,121.92,121.98,9951.325040562466,94.2048,94.2202,94.1353,94.1816,9951.325
2014-09-02 10:40:00,122.02,122.03,121.93,122.01,21849.648458626285,94.2125,94.2202,94.143,94.2048,21849.6485
2014-09-02 10:45:00,122.02,122.02,121.93,121.95,5624.66197944835,94.2125,94.2125,94.143,94.1585,5624.662
2014-09-02 10:50:00,121.96,122.16,121.96,122.15,25094.64575446187,94.1662,94.3206,94.1662,94.3129,25094.6458
2014-09-02 10:55:00,122.17,122.29,122.16,122.29,13845.32179556517,94.3283,94.421,94.3206,94.421,13845.3218
2014-09-02 11:00:00,122.28,122.3,122.22,122.23,7355.327203893997,94.4133,94.4287,94.3669,94.3747,7355.3272
2014-09-02 11:05:00,122.24,122.3,122.22,122.27,10492.15792320173,94.3824,94.4287,94.3669,94.4056,10492.1579
2014-09-02 11:10:00,122.27,122.42,122.27,122.35,24445.64629529475,94.4056,94.5214,94.4056,94.4673,24445.6463
2014-09-02 11:15:00,122.34,122.34,122.2,122.2,18496.484586262843,94.4596,94.4596,94.3515,94.3515,18496.4846
2014-09-02 11:20:00,122.24,122.28,122.01,122.02,9518.658734451054,94.3824,94.4133,94.2048,94.2125,9518.6587
2014-09-02 11:25:00,122.02,122.03,121.97,122.0,6381.828015143321,94.2125,94.2202,94.1739,94.1971,6381.828
2014-09-02 11:30:00,122.01,122.14,122.01,122.13,6057.328285559762,94.2048,94.3052,94.2048,94.2975,6057.3283
2014-09-02 11:35:00,122.14,122.14,122.07,122.08,5732.828555976204,94.3052,94.3052,94.2511,94.2589,5732.8286
2014-09-02 11:40:00,122.07,122.07,121.9,122.03,13304.488912925906,94.2511,94.2511,94.1199,94.2202,13304.4889
2014-09-02 11:45:00,122.03,122.05,121.77,121.81,26284.478096268253,94.2202,94.2357,94.0195,94.0504,26284.4781
2014-09-02 11:50:00,121.86,121.94,121.83,121.94,10708.491076257436,94.089,94.1508,94.0658,94.1508,10708.4911
2014-09-02 11:55:00,121.93,122.03,121.92,122.02,11465.657111952409,94.143,94.2202,94.1353,94.2125,11465.6571
2014-09-02 12:00:00,122.02,122.23,122.01,122.21,11465.657111952409,94.2125,94.3747,94.2048,94.3592,11465.6571
2014-09-02 12:05:00,122.21,122.21,122.14,122.15,8436.992969172525,94.3592,94.3592,94.3052,94.3129,8436.993
2014-09-02 12:10:00,122.15,122.34,122.15,122.29,5624.66197944835,94.3129,94.4596,94.3129,94.421,5624.662
2014-09-02 12:15:00,122.29,122.37,122.27,122.37,6706.327744726879,94.421,94.4828,94.4056,94.4828,6706.3277
2014-09-02 12:20:00,122.41,122.48,122.38,122.39,8328.826392644673,94.5136,94.5677,94.4905,94.4982,8328.8264
2014-09-02 12:25:00,122.38,122.41,122.33,122.41,3677.6636019469984,94.4905,94.5136,94.4519,94.5136,3677.6636
2014-09-02 12:30:00,122.4,122.4,122.26,122.33,8869.659275283937,94.5059,94.5059,94.3978,94.4519,8869.6593
2014-09-02 12:35:00,122.31,122.36,122.25,122.25,6489.994591671173,94.4364,94.475,94.3901,94.3901,6489.9946
2014-09-02 12:40:00,122.27,122.27,122.14,122.2,14386.154678204435,94.4056,94.4056,94.3052,94.3515,14386.1547
2014-09-02 12:45:00,122.15,122.15,122.05,122.08,14277.98810167658,94.3129,94.3129,94.2357,94.2589,14277.9881
2014-09-02 12:50:00,122.09,122.11,122.0,122.02,4110.32990805841,94.2666,94.282,94.1971,94.2125,4110.3299
2014-09-02 12:55:00,122.02,122.05,121.99,122.01,12006.489994591671,94.2125,94.2357,94.1894,94.2048,12006.49
2014-09-02 13:00:00,122.0,122.01,121.88,121.94,4651.162790697675,94.1971,94.2048,94.1044,94.1508,4651.1628
2014-09-02 13:05:00,121.96,122.21,121.94,122.19,6814.494321254732,94.1662,94.3592,94.1508,94.3438,6814.4943
2014-09-02 13:10:00,122.19,122.27,122.19,122.27,5624.66197944835,94.3438,94.4056,94.3438,94.4056,5624.662
2014-09-02 13:15:00,122.25,122.32,122.23,122.29,5408.328826392644,94.3901,94.4442,94.3747,94.421,5408.3288
2014-09-02 13:20:00,122.28,122.28,122.21,122.22,4542.9962141698215,94.4133,94.4133,94.3592,94.3669,4542.9962
2014-09-02 13:25:00,122.22,122.22,122.12,122.15,5516.495402920497,94.3669,94.3669,94.2897,94.3129,5516.4954
2014-09-02 13:30:00,122.16,122.19,122.12,122.12,5083.829096809086,94.3206,94.3438,94.2897,94.2897,5083.8291
2014-09-02 13:35:00,122.12,122.21,122.07,122.21,6057.328285559762,94.2897,94.3592,94.2511,94.3592,6057.3283
2014-09-02 13:40:00,122.2,122.22,122.18,122.18,2271.4981070849108,94.3515,94.3669,94.3361,94.3361,2271.4981
2014-09-02 13:45:00,122.17,122.32,122.17,122.32,4218.496484586262,94.3283,94.4442,94.3283,94.4442,4218.4965
2014-09-02 13:50:00,122.32,122.4,122.29,122.4,6165.494862087615,94.4442,94.5059,94.421,94.5059,6165.4949
2014-09-02 13:55:00,122.4,122.46,122.39,122.42,9302.32558139535,94.5059,94.5523,94.4982,94.5214,9302.3256
2014-09-02 14:00:00,122.39,122.43,122.38,122.39,9951.325040562466,94.4982,94.5291,94.4905,94.4982,9951.325
2014-09-02 14:05:00,122.37,122.39,122.35,122.37,3677.6636019469984,94.4828,94.4982,94.4673,94.4828,3677.6636
2014-09-02 14:10:00,122.37,122.45,122.33,122.43,4759.329367225527,94.4828,94.5445,94.4519,94.5291,4759.3294
2014-09-02 14:15:00,122.44,122.46,122.35,122.39,5949.161709031909,94.5368,94.5523,94.4673,94.4982,5949.1617
2014-09-02 14:20:00,122.39,122.39,122.27,122.27,7247.160627366144,94.4982,94.4982,94.4056,94.4056,7247.1606
2014-09-02 14:25:00,122.27,122.31,122.26,122.28,6489.994591671173,94.4056,94.4364,94.3978,94.4133,6489.9946
2014-09-02 14:30:00,122.3,122.34,122.2,122.22,10600.324499729582,94.4287,94.4596,94.3515,94.3669,10600.3245
2014-09-02 14:35:00,122.21,122.34,122.2,122.33,3893.996755002704,94.3592,94.4596,94.3515,94.4519,3893.9968
2014-09-02 14:40:00,122.33,122.35,122.26,122.26,12547.322877230936,94.4519,94.4673,94.3978,94.3978,12547.3229
2014-09-02 14:45:00,122.29,122.38,122.28,122.34,8545.159545700379,94.421,94.4905,94.4133,94.4596,8545.1595
2014-09-02 14:50:00,122.34,122.39,122.32,122.32,11032.990805840996,94.4596,94.4982,94.4442,94.4442,11032.9908
2014-09-02 14:55:00,122.32,122.34,122.25,122.26,10383.991346673878,94.4442,94.4596,94.3901,94.3978,10383.9913
2014-09-02 15:00:00,122.27,122.27,122.21,122.24,10708.491076257436,94.4056,94.4056,94.3592,94.3824,10708.4911
2014-09-02 15:05:00,122.22,122.32,122.22,122.29,11032.990805840996,94.3669,94.4442,94.3669,94.421,11032.9908
2014-09-02 15:10:00,122.28,122.37,122.21,122.23,56571.11952406706,94.4133,94.4828,94.3592,94.3747,56571.1195
2014-09-02 15:15:00,122.22,122.22,122.15,122.19,16224.986479177933,94.3669,94.3669,94.3129,94.3438,16224.9865
2014-09-02 15:20:00,122.18,122.24,122.18,122.21,8869.659275283937,94.3361,94.3824,94.3361,94.3592,8869.6593
2014-09-02 15:25:00,122.2,122.21,122.14,122.14,20767.98269334776,94.3515,94.3592,94.3052,94.3052,20767.9827
2014-09-02 15:30:00,122.12,122.14,122.03,122.04,19686.316928069227,94.2897,94.3052,94.2202,94.228,19686.3169
2014-09-02 15:35:00,122.04,122.13,122.04,122.12,17739.318550567874,94.228,94.2975,94.228,94.2897,17739.3186
2014-09-02 15:40:00,122.12,122.26,122.02,122.19,36019.469983775016,94.2897,94.3978,94.2125,94.3438,36019.47
2014-09-02 15:45:00,122.2,122.38,122.2,122.37,49972.95835586804,94.3515,94.4905,94.3515,94.4828,49972.9584
2014-09-02 15:50:00,122.38,122.38,122.32,122.34,58409.95132504056,94.4905,94.4905,94.4442,94.4596,58409.9513
2014-09-02 15:55:00,122.34,122.36,122.22,122.3,95727.4202271498,94.4596,94.475,94.3669,94.4287,95727.4202
2014-09-03 09:30:00,122.29,123.37,122.29,122.96,24337.4797187669,94.421,95.2549,94.421,94.9383,24337.4797
2014-09-03 09:35:00,122.98,123.09,122.92,123.07,1622.4986479177933,94.9537,95.0387,94.9074,95.0232,1622.4986
2014-09-03 09:40:00,123.0,123.0,122.68,122.71,6165.494862087615,94.9692,94.9692,94.7221,94.7453,6165.4949
2014-09-03 09:45:00,122.74,123.0,122.74,122.87,8545.159545700379,94.7684,94.9692,94.7684,94.8688,8545.1595
2014-09-03 09:50:00,122.89,122.96,122.84,122.87,9302.32558139535,94.8843,94.9383,94.8457,94.8688,9302.3256
2014-09-03 09:55:00,122.93,122.96,122.86,122.91,5083.829096809086,94.9151,94.9383,94.8611,94.8997,5083.8291
2014-09-03 10:00:00,122.87,122.91,122.78,122.81,6273.661438615468,94.8688,94.8997,94.7993,94.8225,6273.6614
2014-09-03 10:05:00,122.85,122.87,122.74,122.74,7247.160627366144,94.8534,94.8688,94.7684,94.7684,7247.1606
2014-09-03 10:10:00,122.74,122.92,122.71,122.87,14277.98810167658,94.7684,94.9074,94.7453,94.8688,14277.9881
2014-09-03 10:15:00,122.86,122.92,122.7,122.78,31368.307193077337,94.8611,94.9074,94.7376,94.7993,31368.3072
2014-09-03 10:20:00,122.81,122.89,122.75,122.89,8220.65981611682,94.8225,94.8843,94.7762,94.8843,8220.6598
2014-09-03 10:25:00,122.88,122.9,122.83,122.85,3785.830178474851,94.8765,94.892,94.8379,94.8534,3785.8302
2014-09-03 10:30:00,122.89,122.93,122.86,122.93,3677.6636019469984,94.8843,94.9151,94.8611,94.9151,3677.6636
2014-09-03 10:35:00,122.95,122.95,122.89,122.95,11573.82368848026,94.9306,94.9306,94.8843,94.9306,11573.8237
2014-09-03 10:40:00,122.96,122.98,122.86,122.88,19361.817198485667,94.9383,94.9537,94.8611,94.8765,19361.8172
2014-09-03 10:45:00,122.91,122.91,122.76,122.77,3136.830719307734,94.8997,94.8997,94.7839,94.7916,3136.8307
2014-09-03 10:50:00,122.77,122.83,122.7,122.72,4002.163331530557,94.7916,94.8379,94.7376,94.753,4002.1633
2014-09-03 10:55:00,122.75,122.79,122.73,122.78,2271.4981070849108,94.7762,94.807,94.7607,94.7993,2271.4981
2014-09-03 11:00:00,122.77,122.87,122.77,122.79,7247.160627366144,94.7916,94.8688,94.7916,94.807,7247.1606
2014-09-03 11:05:00,122.77,123.0,122.77,122.96,22174.14818820984,94.7916,94.9692,94.7916,94.9383,22174.1482
2014-09-03 11:10:00,122.95,122.99,122.91,122.96,8545.159545700379,94.9306,94.9615,94.8997,94.9383,8545.1595
2014-09-03 11:15:00,122.96,122.96,122.84,122.84,3136.830719307734,94.9383,94.9383,94.8457,94.8457,3136.8307
2014-09-03 11:20:00,122.88,122.96,122.87,122.87,6814.494321254732,94.8765,94.9383,94.8688,94.8688,6814.4943
2014-09-03 11:25:00,122.88,122.88,122.71,122.71,6706.327744726879,94.8765,94.8765,94.7453,94.7453,6706.3277
2014-09-03 11:30:00,122.71,122.76,122.69,122.74,1297.9989183342348,94.7453,94.7839,94.7298,94.7684,1297.9989
2014-09-03 11:35:00,122.76,122.77,122.67,122.67,4759.329367225527,94.7839,94.7916,94.7144,94.7144,4759.3294
2014-09-03 11:40:00,122.67,122.68,122.63,122.63,1946.998377501352,94.7144,94.7221,94.6835,94.6835,1946.9984
2014-09-03 11:45:00,122.63,122.63,122.58,122.58,4110.32990805841,94.6835,94.6835,94.6449,94.6449,4110.3299
2014-09-03 11:50:00,122.58,122.67,122.58,122.65,2487.8312601406165,94.6449,94.7144,94.6449,94.699,2487.8313
2014-09-03 11:55:00,122.64,122.66,122.56,122.61,2704.164413196322,94.6912,94.7067,94.6295,94.6681,2704.1644
2014-09-03 12:00:00,122.57,122.62,122.56,122.6,3028.664142779881,94.6372,94.6758,94.6295,94.6603,3028.6641
2014-09-03 12:05:00,122.63,122.64,122.62,122.64,2271.4981070849108,94.6835,94.6912,94.6758,94.6912,2271.4981
2014-09-03 12:10:00,122.63,122.84,122.63,122.82,14169.821525148727,94.6835,94.8457,94.6835,94.8302,14169.8215
2014-09-03 12:15:00,122.82,122.96,122.82,122.95,8112.493239588966,94.8302,94.9383,94.8302,94.9306,8112.4932
2014-09-03 12:20:00,122.95,123.05,122.88,123.02,11465.657111952409,94.9306,95.0078,94.8765,94.9846,11465.6571
2014-09-03 12:25:00,123.06,123.08,122.95,123.0,23255.81395348837,95.0155,95.031,94.9306,94.9692,23255.814
2014-09-03 12:30:00,123.01,123.03,122.89,122.91,9734.99188750676,94.9769,94.9924,94.8843,94.8997,9734.9919
2014-09-03 12:35:00,122.91,122.96,122.75,122.76,69875.60843699297,94.8997,94.9383,94.7762,94.7839,69875.6084
2014-09-03 12:40:00,122.79,122.88,122.78,122.82,4867.49594375338,94.807,94.8765,94.7993,94.8302,4867.4959
2014-09-03 12:45:00,122.82,122.91,122.81,122.91,2920.497566252028,94.8302,94.8997,94.8225,94.8997,2920.4976
2014-09-03 12:50:00,122.91,122.94,122.87,122.92,4218.496484586262,94.8997,94.9229,94.8688,94.9074,4218.4965
2014-09-03 12:55:00,122.89,122.96,122.89,122.96,3244.9972958355866,94.8843,94.9383,94.8843,94.9383,3244.9973
2014-09-03 13:00:00,122.95,122.98,122.91,122.96,3244.9972958355866,94.9306,94.9537,94.8997,94.9383,3244.9973
2014-09-03 13:05:00,122.98,122.98,122.86,122.86,3677.6636019469984,94.9537,94.9537,94.8611,94.8611,3677.6636
2014-09-03 13:10:00,122.9,122.91,122.88,122.89,4759.329367225527,94.892,94.8997,94.8765,94.8843,4759.3294
2014-09-03 13:15:00,122.89,122.9,122.84,122.85,3353.16387236344,94.8843,94.892,94.8457,94.8534,3353.1639
2014-09-03 13:20:00,122.87,122.92,122.81,122.83,8653.32612222823,94.8688,94.9074,94.8225,94.8379,8653.3261
2014-09-03 13:25:00,122.84,122.86,122.73,122.83,14386.154678204435,94.8457,94.8611,94.7607,94.8379,14386.1547
2014-09-03 13:30:00,122.86,122.94,122.82,122.88,7787.993510005408,94.8611,94.9229,94.8302,94.8765,7787.9935
2014-09-03 13:35:00,122.83,122.91,122.81,122.81,3785.830178474851,94.8379,94.8997,94.8225,94.8225,3785.8302
2014-09-03 13:40:00,122.79,122.83,122.76,122.82,4002.163331530557,94.807,94.8379,94.7839,94.8302,4002.1633
2014-09-03 13:45:00,122.8,122.87,122.79,122.79,4759.329367225527,94.8148,94.8688,94.807,94.807,4759.3294
2014-09-03 13:50:00,122.79,122.85,122.72,122.76,13412.655489453758,94.807,94.8534,94.753,94.7839,13412.6555
2014-09-03 13:55:00,122.77,122.86,122.76,122.81,5408.328826392644,94.7916,94.8611,94.7839,94.8225,5408.3288
2014-09-03 14:00:00,122.8,122.81,122.69,122.75,20118.98323418064,94.8148,94.8225,94.7298,94.7762,20118.9832
2014-09-03 14:05:00,122.75,122.84,122.74,122.8,10708.491076257436,94.7762,94.8457,94.7684,94.8148,10708.4911
2014-09-03 14:10:00,122.79,122.79,122.63,122.64,19361.817198485667,94.807,94.807,94.6835,94.6912,19361.8172
2014-09-03 14:15:00,122.66,122.66,122.53,122.62,17739.318550567874,94.7067,94.7067,94.6063,94.6758,17739.3186
2014-09-03 14:20:00,122.63,122.78,122.63,122.78,3677.6636019469984,94.6835,94.7993,94.6835,94.7993,3677.6636
2014-09-03 14:25:00,122.8,122.85,122.71,122.76,5408.328826392644,94.8148,94.8534,94.7453,94.7839,5408.3288
2014-09-03 14:30:00,122.77,122.78,122.67,122.7,11249.3239588967,94.7916,94.7993,94.7144,94.7376,11249.324
2014-09-03 14:35:00,122.71,122.73,122.63,122.67,8220.65981611682,94.7453,94.7607,94.6835,94.7144,8220.6598
2014-09-03 14:40:00,122.69,122.7,122.53,122.55,39372.633856138455,94.7298,94.7376,94.6063,94.6217,39372.6339
2014-09-03 14:45:00,122.58,122.64,122.51,122.59,7896.160086533261,94.6449,94.6912,94.5909,94.6526,7896.1601
2014-09-03 14:50:00,122.62,122.7,122.59,122.65,7355.327203893997,94.6758,94.7376,94.6526,94.699,7355.3272
2014-09-03 14:55:00,122.63,122.69,122.63,122.65,2379.6646836127634,94.6835,94.7298,94.6835,94.699,2379.6647
2014-09-03 15:00:00,122.63,122.67,122.56,122.67,4434.8296376419685,94.6835,94.7144,94.6295,94.7144,4434.8296
2014-09-03 15:05:00,122.67,122.71,122.57,122.7,12979.989183342346,94.7144,94.7453,94.6372,94.7376,12979.9892
2014-09-03 15:10:00,122.71,122.75,122.67,122.72,3569.4970254191453,94.7453,94.7762,94.7144,94.753,3569.497
2014-09-03 15:15:00,122.71,122.83,122.71,122.81,4975.662520281233,94.7453,94.8379,94.7453,94.8225,4975.6625
2014-09-03 15:20:00,122.82,122.83,122.63,122.69,9410.4921579232,94.8302,94.8379,94.6835,94.7298,9410.4922
2014-09-03 15:25:00,122.7,122.77,122.68,122.7,6057.328285559762,94.7376,94.7916,94.7221,94.7376,6057.3283
2014-09-03 15:30:00,122.73,122.74,122.7,122.73,7030.8274743104375,94.7607,94.7684,94.7376,94.7607,7030.8275
2014-09-03 15:35:00,122.75,122.83,122.75,122.83,8761.492698756085,94.7762,94.8379,94.7762,94.8379,8761.4927
2014-09-03 15:40:00,122.84,122.87,122.63,122.63,27366.14386154678,94.8457,94.8688,94.6835,94.6835,27366.1439
2014-09-03 15:45:00,122.67,122.79,122.64,122.75,36019.469983775016,94.7144,94.807,94.6912,94.7762,36019.47
2014-09-03 15:50:00,122.75,122.87,122.74,122.8,35694.97025419145,94.7762,94.8688,94.7684,94.8148,35694.9703
2014-09-03 15:55:00,122.8,122.89,122.77,122.81,48242.29313142239,94.8148,94.8843,94.7916,94.8225,48242.2931
2014-09-04 09:30:00,122.86,123.13,122.86,123.09,23255.81395348837,94.8611,95.0696,94.8611,95.0387,23255.814
2014-09-04 09:35:00,122.98,123.13,122.98,123.09,7463.49378042185,94.9537,95.0696,94.9537,95.0387,7463.4938
2014-09-04 09:40:00,123.08,123.17,122.94,123.17,7355.327203893997,95.031,95.1004,94.9229,95.1004,7355.3272
2014-09-04 09:45:00,123.2,123.3,122.91,122.91,9626.825310978908,95.1236,95.2008,94.8997,94.8997,9626.8253
2014-09-04 09:50:00,122.9,122.96,122.83,122.87,5083.829096809086,94.892,94.9383,94.8379,94.8688,5083.8291
2014-09-04 09:55:00,122.82,122.89,122.71,122.73,9410.4921579232,94.8302,94.8843,94.7453,94.7607,9410.4922
2014-09-04 10:00:00,122.76,122.96,122.74,122.93,11465.657111952409,94.7839,94.9383,94.7684,94.9151,11465.6571
2014-09-04 10:05:00,122.86,122.98,122.86,122.98,3785.830178474851,94.8611,94.9537,94.8611,94.9537,3785.8302
2014-09-04 10:10:00,122.98,123.07,122.96,122.98,10816.657652785289,94.9537,95.0232,94.9383,94.9537,10816.6577
2014-09-04 10:15:00,122.97,123.08,122.84,122.86,7679.826933477555,94.946,95.031,94.8457,94.8611,7679.8269
2014-09-04 10:20:00,122.82,122.9,122.79,122.89,2595.997836668469,94.8302,94.892,94.807,94.8843,2595.9978
2014-09-04 10:25:00,122.9,122.9,122.8,122.83,6598.161168199026,94.892,94.892,94.8148,94.8379,6598.1612
2014-09-04 10:30:00,122.88,123.01,122.79,122.86,30935.640886965928,94.8765,94.9769,94.807,94.8611,30935.6409
2014-09-04 10:35:00,122.83,122.83,122.63,122.63,7463.49378042185,94.8379,94.8379,94.6835,94.6835,7463.4938
2014-09-04 10:40:00,122.63,122.83,122.6,122.83,6706.327744726879,94.6835,94.8379,94.6603,94.8379,6706.3277
2014-09-04 10:45:00,122.86,123.06,122.82,123.04,4867.49594375338,94.8611,95.0155,94.8302,95.0001,4867.4959
2014-09-04 10:50:00,123.08,123.08,122.94,122.96,15251.487290427258,95.031,95.031,94.9229,94.9383,15251.4873
2014-09-04 10:55:00,122.96,123.01,122.91,122.92,8004.326663061114,94.9383,94.9769,94.8997,94.9074,8004.3267
2014-09-04 11:00:00,122.93,123.0,122.88,122.98,5408.328826392644,94.9151,94.9692,94.8765,94.9537,5408.3288
2014-09-04 11:05:00,122.95,122.97,122.9,122.94,2704.164413196322,94.9306,94.946,94.892,94.9229,2704.1644
2014-09-04 11:10:00,122.96,122.96,122.93,122.96,8004.326663061114,94.9383,94.9383,94.9151,94.9383,8004.3267
2014-09-04 11:15:00,122.96,122.96,122.93,122.94,6706.327744726879,94.9383,94.9383,94.9151,94.9229,6706.3277
2014-09-04 11:20:00,122.94,122.96,122.87,122.88,4759.329367225527,94.9229,94.9383,94.8688,94.8765,4759.3294
2014-09-04 11:25:00,122.89,122.94,122.83,122.84,5300.162249864791,94.8843,94.9229,94.8379,94.8457,5300.1622
2014-09-04 11:30:00,122.8,122.92,122.76,122.88,5191.995673336939,94.8148,94.9074,94.7839,94.8765,5191.9957
2014-09-04 11:35:00,122.86,122.86,122.78,122.81,2595.997836668469,94.8611,94.8611,94.7993,94.8225,2595.9978
2014-09-04 11:40:00,122.8,122.94,122.78,122.94,20335.316387236344,94.8148,94.9229,94.7993,94.9229,20335.3164
2014-09-04 11:45:00,122.96,122.98,122.94,122.96,11032.990805840996,94.9383,94.9537,94.9229,94.9383,11032.9908
2014-09-04 11:50:00,122.96,123.03,122.95,123.02,15359.65386695511,94.9383,94.9924,94.9306,94.9846,15359.6539
2014-09-04 11:55:00,123.01,123.09,123.0,123.03,40670.63277447269,94.9769,95.0387,94.9692,94.9924,40670.6328
2014-09-04 12:00:00,123.04,123.06,122.92,122.96,9843.158464034614,95.0001,95.0155,94.9074,94.9383,9843.1585
2014-09-04 12:05:00,122.97,122.97,122.88,122.9,4759.329367225527,94.946,94.946,94.8765,94.892,4759.3294
2014-09-04 12:10:00,122.89,122.89,122.81,122.81,6598.161168199026,94.8843,94.8843,94.8225,94.8225,6598.1612
2014-09-04 12:15:00,122.83,122.92,122.82,122.86,8004.326663061114,94.8379,94.9074,94.8302,94.8611,8004.3267
2014-09-04 12:20:00,122.88,122.88,122.84,122.86,2055.164954029205,94.8765,94.8765,94.8457,94.8611,2055.165
2014-09-04 12:25:00,122.88,122.9,122.87,122.88,4867.49594375338,94.8765,94.892,94.8688,94.8765,4867.4959
2014-09-04 12:30:00,122.88,122.89,122.83,122.87,2812.330989724175,94.8765,94.8843,94.8379,94.8688,2812.331
2014-09-04 12:35:00,122.86,122.97,122.86,122.94,3028.664142779881,94.8611,94.946,94.8611,94.9229,3028.6641
2014-09-04 12:40:00,122.93,123.04,122.92,122.97,4759.329367225527,94.9151,95.0001,94.9074,94.946,4759.3294
2014-09-04 12:45:00,122.98,123.02,122.98,122.99,1081.6657652785289,94.9537,94.9846,94.9537,94.9615,1081.6658
2014-09-04 12:50:00,122.96,123.12,122.96,123.12,3136.830719307734,94.9383,95.0618,94.9383,95.0618,3136.8307
2014-09-04 12:55:00,123.09,123.12,123.08,123.11,2487.8312601406165,95.0387,95.0618,95.031,95.0541,2487.8313
2014-09-04 13:00:00,123.12,123.25,123.12,123.22,5083.829096809086,95.0618,95.1622,95.0618,95.1391,5083.8291
2014-09-04 13:05:00,123.19,123.28,123.19,123.28,2595.997836668469,95.1159,95.1854,95.1159,95.1854,2595.9978
2014-09-04 13:10:00,123.26,123.29,123.2,123.23,2271.4981070849108,95.1699,95.1931,95.1236,95.1468,2271.4981
2014-09-04 13:15:00,123.23,123.26,123.22,123.26,2704.164413196322,95.1468,95.1699,95.1391,95.1699,2704.1644
2014-09-04 13:20:00,123.21,123.27,123.2,123.27,2055.164954029205,95.1313,95.1777,95.1236,95.1777,2055.165
2014-09-04 13:25:00,123.26,123.33,123.26,123.33,3461.3304488912927,95.1699,95.224,95.1699,95.224,3461.3304
2014-09-04 13:30:00,123.3,123.33,123.26,123.27,6489.994591671173,95.2008,95.224,95.1699,95.1777,6489.9946
2014-09-04 13:35:00,123.29,123.29,123.15,123.15,16441.31963223364,95.1931,95.1931,95.085,95.085,16441.3196
2014-09-04 13:40:00,123.17,123.19,123.13,123.13,1838.8318009734992,95.1004,95.1159,95.0696,95.0696,1838.8318
2014-09-04 13:45:00,123.12,123.17,123.1,123.16,2271.4981070849108,95.0618,95.1004,95.0464,95.0927,2271.4981
2014-09-04 13:50:00,123.17,123.21,123.14,123.14,4002.163331530557,95.1004,95.1313,95.0773,95.0773,4002.1633
2014-09-04 13:55:00,123.15,123.15,123.09,123.1,3569.4970254191453,95.085,95.085,95.0387,95.0464,3569.497
2014-09-04 14:00:00,123.1,123.2,123.08,123.19,4434.8296376419685,95.0464,95.1236,95.031,95.1159,4434.8296
2014-09-04 14:05:00,123.16,123.23,123.13,123.15,19578.15035154137,95.0927,95.1468,95.0696,95.085,19578.1504
2014-09-04 14:10:00,123.15,123.19,123.12,123.13,5191.995673336939,95.085,95.1159,95.0618,95.0696,5191.9957
2014-09-04 14:15:00,123.12,123.12,122.99,123.02,3677.6636019469984,95.0618,95.0618,94.9615,94.9846,3677.6636
2014-09-04 14:20:00,122.99,123.02,122.95,122.95,4002.163331530557,94.9615,94.9846,94.9306,94.9306,4002.1633
2014-09-04 14:25:00,122.96,123.0,122.94,123.0,6922.660897782585,94.9383,94.9692,94.9229,94.9692,6922.6609
2014-09-04 14:30:00,123.0,123.02,122.93,122.93,8761.492698756085,94.9692,94.9846,94.9151,94.9151,8761.4927
2014-09-04 14:35:00,122.9,123.01,122.9,122.94,5840.995132504056,94.892,94.9769,94.892,94.9229,5840.9951
2014-09-04 14:40:00,122.94,123.0,122.91,122.97,5840.995132504056,94.9229,94.9692,94.8997,94.946,5840.9951
2014-09-04 14:45:00,122.96,122.99,122.81,122.84,7679.826933477555,94.9383,94.9615,94.8225,94.8457,7679.8269
2014-09-04 14:50:00,122.82,122.82,122.76,122.79,4759.329367225527,94.8302,94.8302,94.7839,94.807,4759.3294
2014-09-04 14:55:00,122.79,122.84,122.57,122.57,7355.327203893997,94.807,94.8457,94.6372,94.6372,7355.3272
2014-09-04 15:00:00,122.6,122.65,122.54,122.55,8112.493239588966,94.6603,94.699,94.614,94.6217,8112.4932
2014-09-04 15:05:00,122.58,122.58,122.46,122.49,4759.329367225527,94.6449,94.6449,94.5523,94.5754,4759.3294
2014-09-04 15:10:00,122.49,122.51,122.39,122.47,7679.826933477555,94.5754,94.5909,94.4982,94.56,7679.8269
2014-09-04 15:15:00,122.45,122.54,122.27,122.33,9626.825310978908,94.5445,94.614,94.4056,94.4519,9626.8253
2014-09-04 15:20:00,122.35,122.46,122.33,122.39,10383.991346673878,94.4673,94.5523,94.4519,94.4982,10383.9913
2014-09-04 15:25:00,122.39,122.44,122.39,122.44,6057.328285559762,94.4982,94.5368,94.4982,94.5368,6057.3283
2014-09-04 15:30:00,122.42,122.45,122.29,122.29,13304.488912925906,94.5214,94.5445,94.421,94.421,13304.4889
2014-09-04 15:35:00,122.29,122.39,122.27,122.31,11681.990265008111,94.421,94.4982,94.4056,94.4364,11681.9903
2014-09-04 15:40:00,122.3,122.37,122.24,122.28,17198.48566792861,94.4287,94.4828,94.3824,94.4133,17198.4857
2014-09-04 15:45:00,122.28,122.39,122.21,122.35,16224.986479177933,94.4133,94.4982,94.3592,94.4673,16224.9865
2014-09-04 15:50:00,122.33,122.43,122.31,122.38,23147.64737696052,94.4519,94.5291,94.4364,94.4905,23147.6474
2014-09-04 15:55:00,122.38,122.44,122.34,122.44,29204.97566252028,94.4905,94.5368,94.4596,94.5368,29204.9757
2014-09-05 09:30:00,122.23,122.43,122.23,122.43,8220.65981611682,94.3747,94.5291,94.3747,94.5291,8220.6598
2014-09-05 09:35:00,122.31,122.31,121.92,121.95,2920.497566252028,94.4364,94.4364,94.1353,94.1585,2920.4976
2014-09-05 09:40:00,121.91,122.14,121.83,122.14,6922.660897782585,94.1276,94.3052,94.0658,94.3052,6922.6609
2014-09-05 09:45:00,122.18,122.36,122.18,122.3,5840.995132504056,94.3361,94.475,94.3361,94.4287,5840.9951
2014-09-05 09:50:00,122.3,122.38,122.21,122.35,6273.661438615468,94.4287,94.4905,94.3592,94.4673,6273.6614
2014-09-05 09:55:00,122.43,122.49,122.33,122.37,7787.993510005408,94.5291,94.5754,94.4519,94.4828,7787.9935
2014-09-05 10:00:00,122.3,122.33,121.94,121.94,8328.826392644673,94.4287,94.4519,94.1508,94.1508,8328.8264
2014-09-05 10:05:00,121.92,122.12,121.9,122.04,8112.493239588966,94.1353,94.2897,94.1199,94.228,8112.4932
2014-09-05 10:10:00,122.05,122.27,121.99,121.99,15467.820443482964,94.2357,94.4056,94.1894,94.1894,15467.8204
2014-09-05 10:15:00,122.0,122.09,121.9,121.9,3785.830178474851,94.1971,94.2666,94.1199,94.1199,3785.8302
2014-09-05 10:20:00,121.92,122.08,121.88,122.08,6489.994591671173,94.1353,94.2589,94.1044,94.2589,6489.9946
2014-09-05 10:25:00,122.1,122.23,122.02,122.14,8977.82585181179,94.2743,94.3747,94.2125,94.3052,8977.8259
2014-09-05 10:30:00,122.17,122.17,121.86,121.98,4867.49594375338,94.3283,94.3283,94.089,94.1816,4867.4959
2014-09-05 10:35:00,122.02,122.07,121.85,121.85,5300.162249864791,94.2125,94.2511,94.0813,94.0813,5300.1622
2014-09-05 10:40:00,121.78,121.81,121.71,121.74,6706.327744726879,94.0272,94.0504,93.9732,93.9963,6706.3277
2014-09-05 10:45:00,121.71,121.83,121.65,121.65,5516.495402920497,93.9732,94.0658,93.9268,93.9268,5516.4954
2014-09-05 10:50:00,121.63,121.85,121.63,121.83,8436.992969172525,93.9114,94.0813,93.9114,94.0658,8436.993
2014-09-05 10:55:00,121.82,121.84,121.66,121.7,3244.9972958355866,94.0581,94.0735,93.9346,93.9654,3244.9973
2014-09-05 11:00:00,121.7,121.85,121.67,121.85,11898.323418063816,93.9654,94.0813,93.9423,94.0813,11898.3234
2014-09-05 11:05:00,121.82,121.87,121.78,121.82,26608.977825851813,94.0581,94.0967,94.0272,94.0581,26608.9778
2014-09-05 11:10:00,121.78,121.97,121.78,121.85,6165.494862087615,94.0272,94.1739,94.0272,94.0813,6165.4949
2014-09-05 11:15:00,121.88,121.92,121.83,121.84,16873.98593834505,94.1044,94.1353,94.0658,94.0735,16873.9859
2014-09-05 11:20:00,121.87,121.9,121.82,121.86,2487.8312601406165,94.0967,94.1199,94.0581,94.089,2487.8313
2014-09-05 11:25:00,121.89,121.89,121.77,121.79,13628.988642509465,94.1121,94.1121,94.0195,94.0349,13628.9886
2014-09-05 11:30:00,121.84,121.85,121.65,121.66,9410.4921579232,94.0735,94.0813,93.9268,93.9346,9410.4922
2014-09-05 11:35:00,121.65,121.71,121.6,121.62,15251.487290427258,93.9268,93.9732,93.8882,93.9037,15251.4873
2014-09-05 11:40:00,121.59,121.74,121.59,121.69,8004.326663061114,93.8805,93.9963,93.8805,93.9577,8004.3267
2014-09-05 11:45:00,121.71,121.77,121.68,121.7,4651.162790697675,93.9732,94.0195,93.95,93.9654,4651.1628
2014-09-05 11:50:00,121.71,121.8,121.71,121.78,5516.495402920497,93.9732,94.0427,93.9732,94.0272,5516.4954
2014-09-05 11:55:00,121.77,121.78,121.72,121.73,4759.329367225527,94.0195,94.0272,93.9809,93.9886,4759.3294
2014-09-05 12:00:00,121.74,121.85,121.73,121.85,13737.155219037317,93.9963,94.0813,93.9886,94.0813,13737.1552
2014-09-05 12:05:00,121.86,121.94,121.73,121.77,7030.8274743104375,94.089,94.1508,93.9886,94.0195,7030.8275
2014-09-05 12:10:00,121.75,121.87,121.73,121.87,2379.6646836127634,94.0041,94.0967,93.9886,94.0967,2379.6647
2014-09-05 12:15:00,121.87,121.93,121.86,121.86,2163.3315305570577,94.0967,94.143,94.089,94.089,2163.3315
2014-09-05 12:20:00,121.89,122.05,121.87,122.05,4110.32990805841,94.1121,94.2357,94.0967,94.2357,4110.3299
2014-09-05 12:25:00,122.05,122.14,122.05,122.14,1730.6652244456463,94.2357,94.3052,94.2357,94.3052,1730.6652
2014-09-05 12:30:00,122.1,122.24,122.1,122.18,3353.16387236344,94.2743,94.3824,94.2743,94.3361,3353.1639
2014-09-05 12:35:00,122.18,122.23,122.15,122.23,2920.497566252028,94.3361,94.3747,94.3129,94.3747,2920.4976
2014-09-05 12:40:00,122.26,122.39,122.25,122.38,4434.8296376419685,94.3978,94.4982,94.3901,94.4905,4434.8296
2014-09-05 12:45:00,122.39,122.42,122.33,122.33,2812.330989724175,94.4982,94.5214,94.4519,94.4519,2812.331
2014-09-05 12:50:00,122.34,122.37,122.31,122.37,2920.497566252028,94.4596,94.4828,94.4364,94.4828,2920.4976
2014-09-05 12:55:00,122.35,122.36,122.23,122.3,4218.496484586262,94.4673,94.475,94.3747,94.4287,4218.4965
2014-09-05 13:00:00,122.29,122.35,122.22,122.23,4975.662520281233,94.421,94.4673,94.3669,94.3747,4975.6625
2014-09-05 13:05:00,122.24,122.46,122.24,122.41,2920.497566252028,94.3824,94.5523,94.3824,94.5136,2920.4976
2014-09-05 13:10:00,122.4,122.4,122.28,122.28,3461.3304488912927,94.5059,94.5059,94.4133,94.4133,3461.3304
2014-09-05 13:15:00,122.28,122.28,122.21,122.23,3677.6636019469984,94.4133,94.4133,94.3592,94.3747,3677.6636
2014-09-05 13:20:00,122.23,122.27,122.13,122.13,5732.828555976204,94.3747,94.4056,94.2975,94.2975,5732.8286
2014-09-05 13:25:00,122.14,122.18,122.11,122.16,4975.662520281233,94.3052,94.3361,94.282,94.3206,4975.6625
2014-09-05 13:30:00,122.21,122.27,122.17,122.19,6922.660897782585,94.3592,94.4056,94.3283,94.3438,6922.6609
2014-09-05 13:35:00,122.2,122.22,122.09,122.14,5516.495402920497,94.3515,94.3669,94.2666,94.3052,5516.4954
2014-09-05 13:40:00,122.14,122.14,122.07,122.1,2379.6646836127634,94.3052,94.3052,94.2511,94.2743,2379.6647
2014-09-05 13:45:00,122.12,122.12,122.05,122.05,5300.162249864791,94.2897,94.2897,94.2357,94.2357,5300.1622
2014-09-05 13:50:00,122.03,122.07,121.97,122.07,6489.994591671173,94.2202,94.2511,94.1739,94.2511,6489.9946
2014-09-05 13:55:00,122.04,122.05,122.0,122.03,5083.829096809086,94.228,94.2357,94.1971,94.2202,5083.8291
2014-09-05 14:00:00,122.05,122.2,122.05,122.2,9194.159004867495,94.2357,94.3515,94.2357,94.3515,9194.159
2014-09-05 14:05:00,122.24,122.29,122.17,122.18,4542.9962141698215,94.3824,94.421,94.3283,94.3361,4542.9962
2014-09-05 14:10:00,122.2,122.2,122.14,122.14,6489.994591671173,94.3515,94.3515,94.3052,94.3052,6489.9946
2014-09-05 14:15:00,122.16,122.17,122.04,122.05,9626.825310978908,94.3206,94.3283,94.228,94.2357,9626.8253
2014-09-05 14:20:00,122.05,122.17,122.04,122.17,6706.327744726879,94.2357,94.3283,94.228,94.3283,6706.3277
2014-09-05 14:25:00,122.15,122.16,122.08,122.09,15467.820443482964,94.3129,94.3206,94.2589,94.2666,15467.8204
2014-09-05 14:30:00,122.12,122.15,122.07,122.1,6706.327744726879,94.2897,94.3129,94.2511,94.2743,6706.3277
2014-09-05 14:35:00,122.09,122.12,122.08,122.1,6489.994591671173,94.2666,94.2897,94.2589,94.2743,6489.9946
2014-09-05 14:40:00,122.1,122.11,121.99,122.02,4975.662520281233,94.2743,94.282,94.1894,94.2125,4975.6625
2014-09-05 14:45:00,122.02,122.14,122.0,122.14,10059.491617090318,94.2125,94.3052,94.1971,94.3052,10059.4916
2014-09-05 14:50:00,122.15,122.24,122.14,122.2,3461.3304488912927,94.3129,94.3824,94.3052,94.3515,3461.3304
2014-09-05 14:55:00,122.21,122.22,122.18,122.22,2704.164413196322,94.3592,94.3669,94.3361,94.3669,2704.1644
2014-09-05 15:00:00,122.18,122.2,122.1,122.14,13304.488912925906,94.3361,94.3515,94.2743,94.3052,13304.4889
2014-09-05 15:05:00,122.14,122.21,122.04,122.21,50189.29150892374,94.3052,94.3592,94.228,94.3592,50189.2915
2014-09-05 15:10:00,122.22,122.33,122.16,122.16,17198.48566792861,94.3669,94.4519,94.3206,94.3206,17198.4857
2014-09-05 15:15:00,122.16,122.22,122.14,122.16,10816.657652785289,94.3206,94.3669,94.3052,94.3206,10816.6577
2014-09-05 15:20:00,122.18,122.18,122.12,122.18,8653.32612222823,94.3361,94.3361,94.2897,94.3361,8653.3261
2014-09-05 15:25:00,122.17,122.26,122.11,122.14,18496.484586262843,94.3283,94.3978,94.282,94.3052,18496.4846
2014-09-05 15:30:00,122.14,122.24,122.14,122.24,8220.65981611682,94.3052,94.3824,94.3052,94.3824,8220.6598
2014-09-05 15:35:00,122.25,122.27,122.22,122.25,11249.3239588967,94.3901,94.4056,94.3669,94.3901,11249.324
2014-09-05 15:40:00,122.26,122.43,122.26,122.43,10059.491617090318,94.3978,94.5291,94.3978,94.5291,10059.4916
2014-09-05 15:45:00,122.43,122.55,122.43,122.52,28880.475932936723,94.5291,94.6217,94.5291,94.5986,28880.4759
2014-09-05 15:50:00,122.52,122.55,122.49,122.5,20984.31584640346,94.5986,94.6217,94.5754,94.5831,20984.3158
2014-09-05 15:55:00,122.5,122.57,122.47,122.51,35586.8036776636,94.5831,94.6372,94.56,94.5909,35586.8037
2014-09-08 09:30:00,122.31,122.59,122.19,122.59,22065.98161168199,94.4364,94.6526,94.3438,94.6526,22065.9816
2014-09-08 09:35:00,122.59,122.72,122.56,122.71,29529.47539210384,94.6526,94.753,94.6295,94.7453,29529.4754
2014-09-08 09:40:00,122.71,122.94,122.65,122.9,28880.475932936723,94.7453,94.9229,94.699,94.892,28880.4759
2014-09-08 09:45:00,122.9,123.32,122.85,123.3,15900.486749594374,94.892,95.2163,94.8534,95.2008,15900.4867
2014-09-08 09:50:00,123.27,123.29,123.15,123.25,13953.488372093025,95.1777,95.1931,95.085,95.1622,13953.4884
2014-09-08 09:55:00,123.27,123.27,123.07,123.07,22498.6479177934,95.1777,95.1777,95.0232,95.0232,22498.6479
2014-09-08 10:00:00,123.17,123.17,122.98,122.98,8545.159545700379,95.1004,95.1004,94.9537,94.9537,8545.1595
2014-09-08 10:05:00,122.98,122.98,122.77,122.81,15684.153596538668,94.9537,94.9537,94.7916,94.8225,15684.1536
2014-09-08 10:10:00,122.77,122.9,122.75,122.9,6057.328285559762,94.7916,94.892,94.7762,94.892,6057.3283
2014-09-08 10:15:00,122.9,122.96,122.68,122.73,14277.98810167658,94.892,94.9383,94.7221,94.7607,14277.9881
2014-09-08 10:20:00,122.71,122.73,122.66,122.7,4326.663061114115,94.7453,94.7607,94.7067,94.7376,4326.6631
2014-09-08 10:25:00,122.72,122.76,122.67,122.71,8761.492698756085,94.753,94.7839,94.7144,94.7453,8761.4927
2014-09-08 10:30:00,122.68,122.71,122.39,122.39,5408.328826392644,94.7221,94.7453,94.4982,94.4982,5408.3288
2014-09-08 10:35:00,122.39,122.49,122.39,122.49,6381.828015143321,94.4982,94.5754,94.4982,94.5754,6381.828
2014-09-08 10:40:00,122.49,122.51,122.45,122.5,10816.657652785289,94.5754,94.5909,94.5445,94.5831,10816.6577
2014-09-08 10:45:00,122.57,122.65,122.56,122.65,2379.6646836127634,94.6372,94.699,94.6295,94.699,2379.6647
2014-09-08 10:50:00,122.63,122.63,122.41,122.41,7355.327203893997,94.6835,94.6835,94.5136,94.5136,7355.3272
2014-09-08 10:55:00,122.4,122.41,122.27,122.33,15359.65386695511,94.5059,94.5136,94.4056,94.4519,15359.6539
2014-09-08 11:00:00,122.33,122.39,122.28,122.29,19253.65062195781,94.4519,94.4982,94.4133,94.421,19253.6506
2014-09-08 11:05:00,122.3,122.42,122.17,122.42,11465.657111952409,94.4287,94.5214,94.3283,94.5214,11465.6571
2014-09-08 11:10:00,122.46,122.56,122.44,122.47,6489.994591671173,94.5523,94.6295,94.5368,94.56,6489.9946
2014-09-08 11:15:00,122.48,122.65,122.47,122.63,5624.66197944835,94.5677,94.699,94.56,94.6835,5624.662
2014-09-08 11:20:00,122.66,122.76,122.63,122.71,9843.158464034614,94.7067,94.7839,94.6835,94.7453,9843.1585
2014-09-08 11:25:00,122.65,122.67,122.46,122.46,14926.9875608437,94.699,94.7144,94.5523,94.5523,14926.9876
2014-09-08 11:30:00,122.4,122.46,122.4,122.45,4542.9962141698215,94.5059,94.5523,94.5059,94.5445,4542.9962
2014-09-08 11:35:00,122.47,122.54,122.47,122.53,4651.162790697675,94.56,94.614,94.56,94.6063,4651.1628
2014-09-08 11:40:00,122.52,122.63,122.51,122.57,9734.99188750676,94.5986,94.6835,94.5909,94.6372,9734.9919
2014-09-08 11:45:00,122.54,122.54,122.44,122.46,7138.994050838291,94.614,94.614,94.5368,94.5523,7138.9941
2014-09-08 11:50:00,122.42,122.51,122.41,122.44,4651.162790697675,94.5214,94.5909,94.5136,94.5368,4651.1628
2014-09-08 11:55:00,122.45,122.55,122.45,122.54,2595.997836668469,94.5445,94.6217,94.5445,94.614,2595.9978
2014-09-08 12:00:00,122.55,122.57,122.42,122.42,10059.491617090318,94.6217,94.6372,94.5214,94.5214,10059.4916
2014-09-08 12:05:00,122.45,122.61,122.41,122.58,6598.161168199026,94.5445,94.6681,94.5136,94.6449,6598.1612
2014-09-08 12:10:00,122.62,122.62,122.5,122.51,5083.829096809086,94.6758,94.6758,94.5831,94.5909,5083.8291
2014-09-08 12:15:00,122.51,122.52,122.5,122.51,3028.664142779881,94.5909,94.5986,94.5831,94.5909,3028.6641
2014-09-08 12:20:00,122.53,122.57,122.49,122.5,21200.648999459165,94.6063,94.6372,94.5754,94.5831,21200.649
2014-09-08 12:25:00,122.49,122.54,122.46,122.49,10600.324499729582,94.5754,94.614,94.5523,94.5754,10600.3245
2014-09-08 12:30:00,122.5,122.51,122.45,122.47,3136.830719307734,94.5831,94.5909,94.5445,94.56,3136.8307
2014-09-08 12:35:00,122.47,122.62,122.47,122.62,3893.996755002704,94.56,94.6758,94.56,94.6758,3893.9968
2014-09-08 12:40:00,122.6,122.61,122.57,122.59,4434.8296376419685,94.6603,94.6681,94.6372,94.6526,4434.8296
2014-09-08 12:45:00,122.58,122.58,122.48,122.49,2379.6646836127634,94.6449,94.6449,94.5677,94.5754,2379.6647
2014-09-08 12:50:00,122.49,122.58,122.49,122.58,1297.9989183342348,94.5754,94.6449,94.5754,94.6449,1297.9989
2014-09-08 12:55:00,122.58,122.6,122.53,122.56,1946.998377501352,94.6449,94.6603,94.6063,94.6295,1946.9984
2014-09-08 13:00:00,122.54,122.57,122.53,122.55,2163.3315305570577,94.614,94.6372,94.6063,94.6217,2163.3315
2014-09-08 13:05:00,122.52,122.52,122.44,122.44,2271.4981070849108,94.5986,94.5986,94.5368,94.5368,2271.4981
2014-09-08 13:10:00,122.45,122.45,122.36,122.39,2379.6646836127634,94.5445,94.5445,94.475,94.4982,2379.6647
2014-09-08 13:15:00,122.38,122.39,122.13,122.13,4326.663061114115,94.4905,94.4982,94.2975,94.2975,4326.6631
2014-09-08 13:20:00,122.12,122.26,122.1,122.2,6273.661438615468,94.2897,94.3978,94.2743,94.3515,6273.6614
2014-09-08 13:25:00,122.22,122.27,122.16,122.21,5191.995673336939,94.3669,94.4056,94.3206,94.3592,5191.9957
2014-09-08 13:30:00,122.21,122.22,122.15,122.17,5408.328826392644,94.3592,94.3669,94.3129,94.3283,5408.3288
2014-09-08 13:35:00,122.2,122.24,122.1,122.18,7571.660356949702,94.3515,94.3824,94.2743,94.3361,7571.6604
2014-09-08 13:40:00,122.16,122.16,121.99,122.01,6381.828015143321,94.3206,94.3206,94.1894,94.2048,6381.828
2014-09-08 13:45:00,122.04,122.1,122.0,122.05,4759.329367225527,94.228,94.2743,94.1971,94.2357,4759.3294
2014-09-08 13:50:00,122.08,122.09,121.98,122.0,4651.162790697675,94.2589,94.2666,94.1816,94.1971,4651.1628
2014-09-08 13:55:00,122.0,122.03,121.98,121.99,4218.496484586262,94.1971,94.2202,94.1816,94.1894,4218.4965
2014-09-08 14:00:00,121.98,121.98,121.89,121.94,8112.493239588966,94.1816,94.1816,94.1121,94.1508,8112.4932
2014-09-08 14:05:00,121.94,121.96,121.92,121.92,4002.163331530557,94.1508,94.1662,94.1353,94.1353,4002.1633
2014-09-08 14:10:00,121.9,121.9,121.72,121.83,10708.491076257436,94.1199,94.1199,93.9809,94.0658,10708.4911
2014-09-08 14:15:00,121.84,122.06,121.84,122.05,9410.4921579232,94.0735,94.2434,94.0735,94.2357,9410.4922
2014-09-08 14:20:00,122.05,122.15,121.97,121.98,11573.82368848026,94.2357,94.3129,94.1739,94.1816,11573.8237
2014-09-08 14:25:00,121.98,122.0,121.81,121.86,14169.821525148727,94.1816,94.1971,94.0504,94.089,14169.8215
2014-09-08 14:30:00,121.86,121.9,121.78,121.79,10383.991346673878,94.089,94.1199,94.0272,94.0349,10383.9913
2014-09-08 14:35:00,121.77,121.83,121.77,121.82,6273.661438615468,94.0195,94.0658,94.0195,94.0581,6273.6614
2014-09-08 14:40:00,121.79,121.85,121.78,121.83,4651.162790697675,94.0349,94.0813,94.0272,94.0658,4651.1628
2014-09-08 14:45:00,121.83,121.96,121.83,121.92,5732.828555976204,94.0658,94.1662,94.0658,94.1353,5732.8286
2014-09-08 14:50:00,121.92,122.02,121.92,121.99,4002.163331530557,94.1353,94.2125,94.1353,94.1894,4002.1633
2014-09-08 14:55:00,122.01,122.02,121.94,121.94,5949.161709031909,94.2048,94.2125,94.1508,94.1508,5949.1617
2014-09-08 15:00:00,121.96,122.08,121.96,122.08,5624.66197944835,94.1662,94.2589,94.1662,94.2589,5624.662
2014-09-08 15:05:00,122.08,122.08,121.99,122.03,6598.161168199026,94.2589,94.2589,94.1894,94.2202,6598.1612
2014-09-08 15:10:00,122.02,122.09,122.01,122.06,8436.992969172525,94.2125,94.2666,94.2048,94.2434,8436.993
2014-09-08 15:15:00,122.07,122.09,122.02,122.08,4759.329367225527,94.2511,94.2666,94.2125,94.2589,4759.3294
2014-09-08 15:20:00,122.09,122.12,122.04,122.12,6598.161168199026,94.2666,94.2897,94.228,94.2897,6598.1612
2014-09-08 15:25:00,122.11,122.11,122.04,122.11,7030.8274743104375,94.282,94.282,94.228,94.282,7030.8275
2014-09-08 15:30:00,122.11,122.12,122.06,122.1,9734.99188750676,94.282,94.2897,94.2434,94.2743,9734.9919
2014-09-08 15:35:00,122.1,122.17,122.09,122.13,53650.62195781504,94.2743,94.3283,94.2666,94.2975,53650.622
2014-09-08 15:40:00,122.13,122.15,122.02,122.05,19686.316928069227,94.2975,94.3129,94.2125,94.2357,19686.3169
2014-09-08 15:45:00,122.05,122.19,122.05,122.18,15792.320173066522,94.2357,94.3438,94.2357,94.3361,15792.3202
2014-09-08 15:50:00,122.17,122.2,122.14,122.17,19578.15035154137,94.3283,94.3515,94.3052,94.3283,19578.1504
2014-09-08 15:55:00,122.17,122.19,122.02,122.03,67387.77717685235,94.3283,94.3438,94.2125,94.2202,67387.7772
2014-09-09 09:30:00,122.07,122.07,121.3,121.48,18388.31800973499,94.2511,94.2511,93.6566,93.7956,18388.318
2014-09-09 09:35:00,121.43,121.64,121.42,121.63,5408.328826392644,93.757,93.9191,93.7493,93.9114,5408.3288
2014-09-09 09:40:00,121.57,121.6,121.42,121.42,1081.6657652785289,93.8651,93.8882,93.7493,93.7493,1081.6658
2014-09-09 09:45:00,121.42,121.86,121.41,121.73,9734.99188750676,93.7493,94.089,93.7415,93.9886,9734.9919
2014-09-09 09:50:00,121.73,121.73,121.53,121.68,5408.328826392644,93.9886,93.9886,93.8342,93.95,5408.3288
2014-09-09 09:55:00,121.69,121.7,121.47,121.47,11141.157382368849,93.9577,93.9654,93.7879,93.7879,11141.1574
2014-09-09 10:00:00,121.47,121.47,121.33,121.4,10383.991346673878,93.7879,93.7879,93.6798,93.7338,10383.9913
2014-09-09 10:05:00,121.41,121.53,121.4,121.51,2920.497566252028,93.7415,93.8342,93.7338,93.8187,2920.4976
2014-09-09 10:10:00,121.49,121.53,121.43,121.46,8436.992969172525,93.8033,93.8342,93.757,93.7801,8436.993
2014-09-09 10:15:00,121.44,121.44,121.35,121.43,1622.4986479177933,93.7647,93.7647,93.6952,93.757,1622.4986
2014-09-09 10:20:00,121.36,121.38,121.27,121.32,2812.330989724175,93.7029,93.7184,93.6334,93.672,2812.331
2014-09-09 10:25:00,121.38,121.38,121.28,121.28,5083.829096809086,93.7184,93.7184,93.6412,93.6412,5083.8291
2014-09-09 10:30:00,121.32,121.33,121.27,121.33,1838.8318009734992,93.672,93.6798,93.6334,93.6798,1838.8318
2014-09-09 10:35:00,121.24,121.24,120.98,121.04,3028.664142779881,93.6103,93.6103,93.4095,93.4559,3028.6641
2014-09-09 10:40:00,120.99,121.11,120.96,121.03,6381.828015143321,93.4173,93.5099,93.3941,93.4481,6381.828
2014-09-09 10:45:00,121.04,121.09,120.91,120.92,15792.320173066522,93.4559,93.4945,93.3555,93.3632,15792.3202
2014-09-09 10:50:00,120.92,120.96,120.87,120.88,24012.979989183343,93.3632,93.3941,93.3246,93.3323,24012.98
2014-09-09 10:55:00,120.88,120.89,120.78,120.87,5300.162249864791,93.3323,93.34,93.2551,93.3246,5300.1622
2014-09-09 11:00:00,120.84,120.89,120.79,120.89,3569.4970254191453,93.3014,93.34,93.2628,93.34,3569.497
2014-09-09 11:05:00,120.89,120.94,120.83,120.92,9843.158464034614,93.34,93.3786,93.2937,93.3632,9843.1585
2014-09-09 11:10:00,120.93,120.99,120.92,120.96,2055.164954029205,93.3709,93.4173,93.3632,93.3941,2055.165
2014-09-09 11:15:00,120.94,120.98,120.92,120.98,7463.49378042185,93.3786,93.4095,93.3632,93.4095,7463.4938
2014-09-09 11:20:00,120.98,120.98,120.79,120.82,11249.3239588967,93.4095,93.4095,93.2628,93.286,11249.324
2014-09-09 11:25:00,120.79,120.79,120.67,120.76,11141.157382368849,93.2628,93.2628,93.1702,93.2397,11141.1574
2014-09-09 11:30:00,120.76,120.88,120.74,120.88,11790.156841535963,93.2397,93.3323,93.2242,93.3323,11790.1568
2014-09-09 11:35:00,120.87,120.91,120.85,120.91,5516.495402920497,93.3246,93.3555,93.3092,93.3555,5516.4954
2014-09-09 11:40:00,120.93,120.96,120.87,120.87,4326.663061114115,93.3709,93.3941,93.3246,93.3246,4326.6631
2014-09-09 11:45:00,120.88,120.92,120.86,120.91,3244.9972958355866,93.3323,93.3632,93.3169,93.3555,3244.9973
2014-09-09 11:50:00,120.86,120.86,120.46,120.49,18820.984315846403,93.3169,93.3169,93.008,93.0312,18820.9843
2014-09-09 11:55:00,120.49,120.72,120.48,120.72,16549.486208761493,93.0312,93.2088,93.0235,93.2088,16549.4862
2014-09-09 12:00:00,120.72,120.72,120.55,120.56,13088.1557598702,93.2088,93.2088,93.0775,93.0852,13088.1558
2014-09-09 12:05:00,120.54,120.58,120.53,120.56,5732.828555976204,93.0698,93.1007,93.0621,93.0852,5732.8286
2014-09-09 12:10:00,120.55,120.73,120.54,120.73,4867.49594375338,93.0775,93.2165,93.0698,93.2165,4867.4959
2014-09-09 12:15:00,120.76,120.8,120.61,120.61,4110.32990805841,93.2397,93.2706,93.1239,93.1239,4110.3299
2014-09-09 12:20:00,120.63,120.69,120.62,120.67,7030.8274743104375,93.1393,93.1856,93.1316,93.1702,7030.8275
2014-09-09 12:25:00,120.67,120.67,120.49,120.53,8545.159545700379,93.1702,93.1702,93.0312,93.0621,8545.1595
2014-09-09 12:30:00,120.55,120.61,120.5,120.5,7896.160086533261,93.0775,93.1239,93.0389,93.0389,7896.1601
2014-09-09 12:35:00,120.49,120.5,120.38,120.42,5840.995132504056,93.0312,93.0389,92.9463,92.9772,5840.9951
2014-09-09 12:40:00,120.42,120.43,120.34,120.43,8653.32612222823,92.9772,92.9849,92.9154,92.9849,8653.3261
2014-09-09 12:45:00,120.43,120.43,120.23,120.31,4002.163331530557,92.9849,92.9849,92.8305,92.8922,4002.1633
2014-09-09 12:50:00,120.27,120.4,120.26,120.36,14818.820984315846,92.8613,92.9617,92.8536,92.9308,14818.821
2014-09-09 12:55:00,120.36,120.42,120.3,120.3,6165.494862087615,92.9308,92.9772,92.8845,92.8845,6165.4949
2014-09-09 13:00:00,120.3,120.5,120.3,120.45,4975.662520281233,92.8845,93.0389,92.8845,93.0003,4975.6625
2014-09-09 13:05:00,120.42,120.47,120.33,120.37,10816.657652785289,92.9772,93.0158,92.9077,92.9385,10816.6577
2014-09-09 13:10:00,120.37,120.48,120.37,120.42,8653.32612222823,92.9385,93.0235,92.9385,92.9772,8653.3261
2014-09-09 13:15:00,120.42,120.45,120.39,120.45,5191.995673336939,92.9772,93.0003,92.954,93.0003,5191.9957
2014-09-09 13:20:00,120.46,120.52,120.37,120.49,6922.660897782585,93.008,93.0544,92.9385,93.0312,6922.6609
2014-09-09 13:25:00,120.52,120.54,120.41,120.44,3893.996755002704,93.0544,93.0698,92.9694,92.9926,3893.9968
2014-09-09 13:30:00,120.44,120.66,120.43,120.58,4218.496484586262,92.9926,93.1625,92.9849,93.1007,4218.4965
2014-09-09 13:35:00,120.62,120.62,120.56,120.61,4975.662520281233,93.1316,93.1316,93.0852,93.1239,4975.6625
2014-09-09 13:40:00,120.67,120.83,120.67,120.81,3028.664142779881,93.1702,93.2937,93.1702,93.2783,3028.6641
2014-09-09 13:45:00,120.82,121.07,120.79,121.04,7355.327203893997,93.286,93.479,93.2628,93.4559,7355.3272
2014-09-09 13:50:00,121.06,121.08,120.88,120.88,4218.496484586262,93.4713,93.4867,93.3323,93.3323,4218.4965
2014-09-09 13:55:00,120.92,120.92,120.76,120.76,4867.49594375338,93.3632,93.3632,93.2397,93.2397,4867.4959
2014-09-09 14:00:00,120.75,120.78,120.64,120.66,5949.161709031909,93.2319,93.2551,93.147,93.1625,5949.1617
2014-09-09 14:05:00,120.67,120.67,120.43,120.46,8220.65981611682,93.1702,93.1702,92.9849,93.008,8220.6598
2014-09-09 14:10:00,120.42,120.59,120.42,120.59,4218.496484586262,92.9772,93.1084,92.9772,93.1084,4218.4965
2014-09-09 14:15:00,120.61,120.61,120.48,120.5,4110.32990805841,93.1239,93.1239,93.0235,93.0389,4110.3299
2014-09-09 14:20:00,120.52,120.52,120.36,120.39,13628.988642509465,93.0544,93.0544,92.9308,92.954,13628.9886
2014-09-09 14:25:00,120.38,120.39,120.27,120.3,16008.653326122228,92.9463,92.954,92.8613,92.8845,16008.6533
2014-09-09 14:30:00,120.29,120.29,120.16,120.24,20227.14981070849,92.8768,92.8768,92.7764,92.8382,20227.1498
2014-09-09 14:35:00,120.24,120.33,120.24,120.3,7571.660356949702,92.8382,92.9077,92.8382,92.8845,7571.6604
2014-09-09 14:40:00,120.28,120.28,120.12,120.14,14818.820984315846,92.8691,92.8691,92.7455,92.761,14818.821
2014-09-09 14:45:00,120.14,120.18,120.06,120.06,8545.159545700379,92.761,92.7918,92.6992,92.6992,8545.1595
2014-09-09 14:50:00,120.06,120.18,120.06,120.16,8869.659275283937,92.6992,92.7918,92.6992,92.7764,8869.6593
2014-09-09 14:55:00,120.15,120.19,120.06,120.12,12763.656030286642,92.7687,92.7996,92.6992,92.7455,12763.656
2014-09-09 15:00:00,120.13,120.19,120.06,120.17,8977.82585181179,92.7532,92.7996,92.6992,92.7841,8977.8259
2014-09-09 15:05:00,120.17,120.17,119.8,119.82,17739.318550567874,92.7841,92.7841,92.4984,92.5139,17739.3186
2014-09-09 15:10:00,119.84,119.91,119.76,119.83,76149.26987560843,92.5293,92.5834,92.4676,92.5216,76149.2699
2014-09-09 15:15:00,119.83,119.9,119.74,119.87,17414.818820984314,92.5216,92.5757,92.4521,92.5525,17414.8188
2014-09-09 15:20:00,119.87,120.02,119.77,119.99,21308.81557598702,92.5525,92.6683,92.4753,92.6451,21308.8156
2014-09-09 15:25:00,119.98,120.12,119.95,120.07,40237.96646836127,92.6374,92.7455,92.6143,92.7069,40237.9665
2014-09-09 15:30:00,120.1,120.1,120.04,120.1,58626.28447809627,92.7301,92.7301,92.6838,92.7301,58626.2845
2014-09-09 15:35:00,120.11,120.13,120.01,120.01,34613.30448891292,92.7378,92.7532,92.6606,92.6606,34613.3045
2014-09-09 15:40:00,120.02,120.02,119.88,119.92,51811.79015684153,92.6683,92.6683,92.5602,92.5911,51811.7902
2014-09-09 15:45:00,119.92,120.06,119.9,120.05,62844.780962682526,92.5911,92.6992,92.5757,92.6915,62844.781
2014-09-09 15:50:00,120.04,120.19,120.04,120.19,86316.9280692266,92.6838,92.7996,92.6838,92.7996,86316.9281
2014-09-09 15:55:00,120.19,120.3,120.18,120.29,73985.93834505137,92.7996,92.8845,92.7918,92.8768,73985.9383
2014-09-10 09:30:00,120.12,120.24,119.75,119.76,14602.48783126014,92.7455,92.8382,92.4598,92.4676,14602.4878
2014-09-10 09:35:00,119.77,119.77,119.46,119.46,12222.823147647376,92.4753,92.4753,92.2359,92.2359,12222.8231
2014-09-10 09:40:00,119.45,119.93,119.41,119.93,14386.154678204435,92.2282,92.5988,92.1973,92.5988,14386.1547
2014-09-10 09:45:00,119.94,120.09,119.84,119.85,13412.655489453758,92.6065,92.7224,92.5293,92.5371,13412.6555
2014-09-10 09:50:00,119.85,119.91,119.55,119.63,7355.327203893997,92.5371,92.5834,92.3054,92.3672,7355.3272
2014-09-10 09:55:00,119.56,119.67,119.53,119.63,19145.484045429963,92.3131,92.3981,92.29,92.3672,19145.484
2014-09-10 10:00:00,119.61,119.71,119.5,119.58,20227.14981070849,92.3517,92.429,92.2668,92.3286,20227.1498
2014-09-10 10:05:00,119.5,119.76,119.48,119.76,18929.15089237425,92.2668,92.4676,92.2514,92.4676,18929.1509
2014-09-10 10:10:00,119.73,119.82,119.71,119.8,16008.653326122228,92.4444,92.5139,92.429,92.4984,16008.6533
2014-09-10 10:15:00,119.77,120.02,119.77,119.83,37858.30178474851,92.4753,92.6683,92.4753,92.5216,37858.3018
2014-09-10 10:20:00,119.83,119.95,119.83,119.83,11790.156841535963,92.5216,92.6143,92.5216,92.5216,11790.1568
2014-09-10 10:25:00,119.83,119.94,119.72,119.86,58626.28447809627,92.5216,92.6065,92.4367,92.5448,58626.2845
2014-09-10 10:30:00,119.85,119.85,119.7,119.72,49107.625743645214,92.5371,92.5371,92.4212,92.4367,49107.6257
2014-09-10 10:35:00,119.74,119.75,119.6,119.72,16008.653326122228,92.4521,92.4598,92.344,92.4367,16008.6533
2014-09-10 10:40:00,119.7,119.75,119.67,119.75,38615.46782044348,92.4212,92.4598,92.3981,92.4598,38615.4678
2014-09-10 10:45:00,119.76,119.82,119.73,119.74,22714.981070849102,92.4676,92.5139,92.4444,92.4521,22714.9811
2014-09-10 10:50:00,119.7,119.82,119.7,119.78,22714.981070849102,92.4212,92.5139,92.4212,92.483,22714.9811
2014-09-10 10:55:00,119.81,119.82,119.56,119.66,28123.30989724175,92.5062,92.5139,92.3131,92.3904,28123.3099
2014-09-10 11:00:00,119.64,119.64,119.47,119.56,23147.64737696052,92.3749,92.3749,92.2437,92.3131,23147.6474
2014-09-10 11:05:00,119.56,119.62,119.5,119.59,10924.824229313142,92.3131,92.3595,92.2668,92.3363,10924.8242
2014-09-10 11:10:00,119.57,119.85,119.57,119.85,84045.4299621417,92.3209,92.5371,92.3209,92.5371,84045.43
2014-09-10 11:15:00,119.87,119.9,119.71,119.75,118983.23418063816,92.5525,92.5757,92.429,92.4598,118983.2342
2014-09-10 11:20:00,119.76,119.86,119.68,119.78,27474.31043807464,92.4676,92.5448,92.4058,92.483,27474.3104
2014-09-10 11:25:00,119.8,119.8,119.7,119.72,16765.819361817197,92.4984,92.4984,92.4212,92.4367,16765.8194
2014-09-10 11:30:00,119.73,119.77,119.61,119.63,10059.491617090318,92.4444,92.4753,92.3517,92.3672,10059.4916
2014-09-10 11:35:00,119.61,119.75,119.6,119.65,8004.326663061114,92.3517,92.4598,92.344,92.3826,8004.3267
2014-09-10 11:40:00,119.67,119.72,119.59,119.72,9951.325040562466,92.3981,92.4367,92.3363,92.4367,9951.325
2014-09-10 11:45:00,119.72,119.77,119.69,119.74,13304.488912925906,92.4367,92.4753,92.4135,92.4521,13304.4889
2014-09-10 11:50:00,119.73,119.78,119.71,119.72,16549.486208761493,92.4444,92.483,92.429,92.4367,16549.4862
2014-09-10 11:55:00,119.72,119.77,119.69,119.7,28555.97620335316,92.4367,92.4753,92.4135,92.4212,28555.9762
2014-09-10 12:00:00,119.7,119.73,119.68,119.72,11465.657111952409,92.4212,92.4444,92.4058,92.4367,11465.6571
2014-09-10 12:05:00,119.72,119.77,119.69,119.7,9085.992428339645,92.4367,92.4753,92.4135,92.4212,9085.9924
2014-09-10 12:10:00,119.7,119.72,119.68,119.71,6706.327744726879,92.4212,92.4367,92.4058,92.429,6706.3277
2014-09-10 12:15:00,119.72,119.74,119.7,119.73,14602.48783126014,92.4367,92.4521,92.4212,92.4444,14602.4878
2014-09-10 12:20:00,119.72,119.77,119.71,119.77,24229.313142239047,92.4367,92.4753,92.429,92.4753,24229.3131
2014-09-10 12:25:00,119.77,119.79,119.72,119.79,24445.64629529475,92.4753,92.4907,92.4367,92.4907,24445.6463
2014-09-10 12:30:00,119.77,119.79,119.72,119.72,22823.14764737696,92.4753,92.4907,92.4367,92.4367,22823.1476
2014-09-10 12:35:00,119.72,119.75,119.72,119.75,100594.9161709032,92.4367,92.4598,92.4367,92.4598,100594.9162
2014-09-10 12:40:00,119.75,119.77,119.74,119.75,13088.1557598702,92.4598,92.4753,92.4521,92.4598,13088.1558
2014-09-10 12:45:00,119.75,119.77,119.72,119.74,15900.486749594374,92.4598,92.4753,92.4367,92.4521,15900.4867
2014-09-10 12:50:00,119.75,119.75,119.7,119.7,13088.1557598702,92.4598,92.4598,92.4212,92.4212,13088.1558
2014-09-10 12:55:00,119.72,119.73,119.65,119.69,12114.656571119524,92.4367,92.4444,92.3826,92.4135,12114.6566
2014-09-10 13:00:00,119.69,119.87,119.65,119.85,28123.30989724175,92.4135,92.5525,92.3826,92.5371,28123.3099
2014-09-10 13:05:00,119.86,120.06,119.85,120.06,76473.76960519199,92.5448,92.6992,92.5371,92.6992,76473.7696
2014-09-10 13:10:00,120.06,120.24,120.06,120.11,32125.47322877231,92.6992,92.8382,92.6992,92.7378,32125.4732
2014-09-10 13:15:00,120.09,120.19,119.97,120.07,59275.28393726338,92.7224,92.7996,92.6297,92.7069,59275.2839
2014-09-10 13:20:00,120.07,120.09,120.0,120.08,40129.79989183342,92.7069,92.7224,92.6529,92.7146,40129.7999
2014-09-10 13:25:00,120.09,120.09,119.91,119.91,33423.47214710654,92.7224,92.7224,92.5834,92.5834,33423.4721
2014-09-10 13:30:00,119.95,120.06,119.91,120.0,123418.06381828016,92.6143,92.6992,92.5834,92.6529,123418.0638
2014-09-10 13:35:00,120.0,120.01,119.92,119.95,13088.1557598702,92.6529,92.6606,92.5911,92.6143,13088.1558
2014-09-10 13:40:00,119.92,119.97,119.91,119.91,7247.160627366144,92.5911,92.6297,92.5834,92.5834,7247.1606
2014-09-10 13:45:00,119.93,119.97,119.91,119.95,16873.98593834505,92.5988,92.6297,92.5834,92.6143,16873.9859
2014-09-10 13:50:00,119.97,120.0,119.91,119.92,13520.82206598161,92.6297,92.6529,92.5834,92.5911,13520.8221
2014-09-10 13:55:00,119.93,119.95,119.78,119.78,14710.654407787992,92.5988,92.6143,92.483,92.483,14710.6544
2014-09-10 14:00:00,119.81,119.95,119.79,119.85,19469.98377501352,92.5062,92.6143,92.4907,92.5371,19469.9838
2014-09-10 14:05:00,119.84,119.88,119.78,119.8,12763.656030286642,92.5293,92.5602,92.483,92.4984,12763.656
2014-09-10 14:10:00,119.82,119.95,119.81,119.94,22282.314764737694,92.5139,92.6143,92.5062,92.6065,22282.3148
2014-09-10 14:15:00,119.94,119.95,119.8,119.8,25527.312060573284,92.6065,92.6143,92.4984,92.4984,25527.3121
2014-09-10 14:20:00,119.78,119.91,119.74,119.85,19037.317468902107,92.483,92.5834,92.4521,92.5371,19037.3175
2014-09-10 14:25:00,119.86,119.9,119.81,119.88,20876.14926987561,92.5448,92.5757,92.5062,92.5602,20876.1493
2014-09-10 14:30:00,119.88,119.93,119.78,119.78,39697.13358572201,92.5602,92.5988,92.483,92.483,39697.1336
2014-09-10 14:35:00,119.79,119.93,119.79,119.82,62195.78150351541,92.4907,92.5988,92.4907,92.5139,62195.7815
2014-09-10 14:40:00,119.82,119.94,119.81,119.94,53650.62195781504,92.5139,92.6065,92.5062,92.6065,53650.622
2014-09-10 14:45:00,119.94,120.14,119.94,120.09,46511.62790697674,92.6065,92.761,92.6065,92.7224,46511.6279
2014-09-10 14:50:00,120.1,120.22,120.1,120.14,45321.79556517036,92.7301,92.8227,92.7301,92.761,45321.7956
2014-09-10 14:55:00,120.14,120.25,120.07,120.13,25310.978907517576,92.761,92.8459,92.7069,92.7532,25310.9789
2014-09-10 15:00:00,120.18,120.47,120.16,120.47,14277.98810167658,92.7918,93.0158,92.7764,93.0158,14277.9881
2014-09-10 15:05:00,120.51,120.56,120.36,120.52,54948.62087614927,93.0466,93.0852,92.9308,93.0544,54948.6209
2014-09-10 15:10:00,120.55,120.73,120.52,120.67,32774.47268793943,93.0775,93.2165,93.0544,93.1702,32774.4727
2014-09-10 15:15:00,120.67,120.67,120.59,120.62,22065.98161168199,93.1702,93.1702,93.1084,93.1316,22065.9816
2014-09-10 15:20:00,120.61,120.76,120.57,120.72,37425.6354786371,93.1239,93.2397,93.093,93.2088,37425.6355
2014-09-10 15:25:00,120.71,120.74,120.6,120.73,25419.145484045428,93.2011,93.2242,93.1161,93.2165,25419.1455
2014-09-10 15:30:00,120.75,120.97,120.75,120.97,61330.44889129259,93.2319,93.4018,93.2319,93.4018,61330.4489
2014-09-10 15:35:00,120.97,121.53,120.97,121.52,93131.42239048134,93.4018,93.8342,93.4018,93.8265,93131.4224
2014-09-10 15:40:00,121.53,121.71,121.46,121.51,71822.60681449431,93.8342,93.9732,93.7801,93.8187,71822.6068
2014-09-10 15:45:00,121.53,121.78,121.52,121.71,83937.26338561384,93.8342,94.0272,93.8265,93.9732,83937.2634
2014-09-10 15:50:00,121.71,121.72,121.53,121.53,98215.25148729044,93.9732,93.9809,93.8342,93.8342,98215.2515
2014-09-10 15:55:00,121.53,121.76,121.53,121.67,123850.73012439156,93.8342,94.0118,93.8342,93.9423,123850.7301
2014-09-11 09:30:00,120.62,120.66,120.1,120.16,41319.6322336398,93.1316,93.1625,92.7301,92.7764,41319.6322
2014-09-11 09:35:00,120.16,120.34,120.03,120.06,49432.12547322877,92.7764,92.9154,92.676,92.6992,49432.1255
2014-09-11 09:40:00,120.07,120.08,119.86,119.86,56462.95294753921,92.7069,92.7146,92.5448,92.5448,56462.9529
2014-09-11 09:45:00,119.86,119.86,119.32,119.37,72471.60627366144,92.5448,92.5448,92.1278,92.1664,72471.6063
2014-09-11 09:50:00,119.34,119.71,119.21,119.7,53434.28880475933,92.1433,92.429,92.0429,92.4212,53434.2888
2014-09-11 09:55:00,119.66,119.72,119.56,119.67,26717.144402379665,92.3904,92.4367,92.3131,92.3981,26717.1444
2014-09-11 10:00:00,119.68,119.68,119.41,119.46,35262.30394808004,92.4058,92.4058,92.1973,92.2359,35262.3039
2014-09-11 10:05:00,119.49,119.57,119.4,119.52,35045.97079502434,92.2591,92.3209,92.1896,92.2823,35045.9708
2014-09-11 10:10:00,119.49,119.63,119.49,119.51,37750.13520822066,92.2591,92.3672,92.2591,92.2745,37750.1352
2014-09-11 10:15:00,119.57,119.72,119.46,119.7,53109.789075175766,92.3209,92.4367,92.2359,92.4212,53109.7891
2014-09-11 10:20:00,119.67,119.7,119.48,119.48,10383.991346673878,92.3981,92.4212,92.2514,92.2514,10383.9913
2014-09-11 10:25:00,119.47,119.52,119.22,119.3,25527.312060573284,92.2437,92.2823,92.0506,92.1124,25527.3121
2014-09-11 10:30:00,119.29,119.3,118.95,118.98,32017.306652244457,92.1047,92.1124,91.8422,91.8653,32017.3067
2014-09-11 10:35:00,118.95,118.96,118.87,118.87,21633.315305570577,91.8422,91.8499,91.7804,91.7804,21633.3153
2014-09-11 10:40:00,118.9,118.91,118.78,118.82,23255.81395348837,91.8035,91.8113,91.7109,91.7418,23255.814
2014-09-11 10:45:00,118.8,118.91,118.72,118.74,24445.64629529475,91.7263,91.8113,91.6646,91.68,24445.6463
2014-09-11 10:50:00,118.74,118.76,118.39,118.41,49540.29204975662,91.68,91.6955,91.4098,91.4252,49540.292
2014-09-11 10:55:00,118.41,118.62,118.36,118.61,27474.31043807464,91.4252,91.5874,91.3866,91.5796,27474.3104
2014-09-11 11:00:00,118.59,118.62,118.38,118.5,49972.95835586804,91.5642,91.5874,91.4021,91.4947,49972.9584
2014-09-11 11:05:00,118.47,118.85,118.43,118.84,82639.2644672796,91.4715,91.7649,91.4407,91.7572,82639.2645
2014-09-11 11:10:00,118.84,118.92,118.79,118.92,39480.80043266631,91.7572,91.819,91.7186,91.819,39480.8004
2014-09-11 11:15:00,118.91,118.96,118.76,118.77,39805.30016224986,91.8113,91.8499,91.6955,91.7032,39805.3002
2014-09-11 11:20:00,118.79,119.04,118.78,118.88,51703.62358031368,91.7186,91.9116,91.7109,91.7881,51703.6236
2014-09-11 11:25:00,118.89,118.92,118.75,118.82,30178.47485127096,91.7958,91.819,91.6877,91.7418,30178.4749
2014-09-11 11:30:00,118.82,119.07,118.8,119.07,79069.76744186046,91.7418,91.9348,91.7263,91.9348,79069.7674
2014-09-11 11:35:00,119.04,119.19,118.91,118.94,56030.2866414278,91.9116,92.0275,91.8113,91.8344,56030.2866
2014-09-11 11:40:00,118.94,118.96,118.86,118.9,35478.63710113575,91.8344,91.8499,91.7727,91.8035,35478.6371
2014-09-11 11:45:00,118.89,118.94,118.87,118.92,19469.98377501352,91.7958,91.8344,91.7804,91.819,19469.9838
2014-09-11 11:50:00,118.88,118.99,118.88,118.93,26608.977825851813,91.7881,91.873,91.7881,91.8267,26608.9778
2014-09-11 11:55:00,118.93,119.04,118.92,119.01,42942.1308815576,91.8267,91.9116,91.819,91.8885,42942.1309
2014-09-11 12:00:00,119.01,119.07,118.97,119.07,24445.64629529475,91.8885,91.9348,91.8576,91.9348,24445.6463
2014-09-11 12:05:00,119.07,119.08,118.9,119.03,31260.140616549485,91.9348,91.9425,91.8035,91.9039,31260.1406
2014-09-11 12:10:00,119.02,119.08,119.01,119.04,21849.648458626285,91.8962,91.9425,91.8885,91.9116,21849.6485
2014-09-11 12:15:00,119.04,119.04,118.83,118.83,33423.47214710654,91.9116,91.9116,91.7495,91.7495,33423.4721
2014-09-11 12:20:00,118.84,118.84,118.78,118.79,36019.469983775016,91.7572,91.7572,91.7109,91.7186,36019.47
2014-09-11 12:25:00,118.78,118.89,118.78,118.89,28339.64305029745,91.7109,91.7958,91.7109,91.7958,28339.6431
2014-09-11 12:30:00,118.9,118.9,118.84,118.88,14926.9875608437,91.8035,91.8035,91.7572,91.7881,14926.9876
2014-09-11 12:35:00,118.89,119.02,118.89,118.97,26608.977825851813,91.7958,91.8962,91.7958,91.8576,26608.9778
2014-09-11 12:40:00,118.98,118.98,118.94,118.95,12439.156300703082,91.8653,91.8653,91.8344,91.8422,12439.1563
2014-09-11 12:45:00,118.95,118.96,118.81,118.81,11898.323418063816,91.8422,91.8499,91.7341,91.7341,11898.3234
2014-09-11 12:50:00,118.81,118.92,118.8,118.85,16224.986479177933,91.7341,91.819,91.7263,91.7649,16224.9865
2014-09-11 12:55:00,118.87,118.97,118.84,118.97,15251.487290427258,91.7804,91.8576,91.7572,91.8576,15251.4873
2014-09-11 13:00:00,118.98,118.99,118.86,118.96,14710.654407787992,91.8653,91.873,91.7727,91.8499,14710.6544
2014-09-11 13:05:00,118.96,118.96,118.92,118.96,12222.823147647376,91.8499,91.8499,91.819,91.8499,12222.8231
2014-09-11 13:10:00,118.96,118.97,118.85,118.88,12655.489453758788,91.8499,91.8576,91.7649,91.7881,12655.4895
2014-09-11 13:15:00,118.87,118.91,118.86,118.88,13953.488372093025,91.7804,91.8113,91.7727,91.7881,13953.4884
2014-09-11 13:20:00,118.87,118.91,118.82,118.82,21633.315305570577,91.7804,91.8113,91.7418,91.7418,21633.3153
2014-09-11 13:25:00,118.82,118.9,118.8,118.88,55056.78745267712,91.7418,91.8035,91.7263,91.7881,55056.7875
2014-09-11 13:30:00,118.88,118.98,118.85,118.94,21741.48188209843,91.7881,91.8653,91.7649,91.8344,21741.4819
2014-09-11 13:35:00,118.94,118.95,118.87,118.91,27257.97728501893,91.8344,91.8422,91.7804,91.8113,27257.9773
2014-09-11 13:40:00,118.89,118.89,118.84,118.87,14818.820984315846,91.7958,91.7958,91.7572,91.7804,14818.821
2014-09-11 13:45:00,118.86,118.9,118.84,118.85,15035.154137371552,91.7727,91.8035,91.7572,91.7649,15035.1541
2014-09-11 13:50:00,118.87,118.91,118.84,118.88,15575.987020010816,91.7804,91.8113,91.7572,91.7881,15575.987
2014-09-11 13:55:00,118.87,118.94,118.84,118.94,23904.813412655487,91.7804,91.8344,91.7572,91.8344,23904.8134
2014-09-11 14:00:00,118.94,118.98,118.86,118.86,21957.815035154137,91.8344,91.8653,91.7727,91.7727,21957.815
2014-09-11 14:05:00,118.86,118.94,118.85,118.9,22282.314764737694,91.7727,91.8344,91.7649,91.8035,22282.3148
2014-09-11 14:10:00,118.91,118.91,118.8,118.81,15143.320713899404,91.8113,91.8113,91.7263,91.7341,15143.3207
2014-09-11 14:15:00,118.81,118.88,118.8,118.82,19686.316928069227,91.7341,91.7881,91.7263,91.7418,19686.3169
2014-09-11 14:20:00,118.81,118.85,118.79,118.8,20118.98323418064,91.7341,91.7649,91.7186,91.7263,20118.9832
2014-09-11 14:25:00,118.8,118.96,118.8,118.84,37966.46836127636,91.7263,91.8499,91.7263,91.7572,37966.4684
2014-09-11 14:30:00,118.84,118.89,118.79,118.82,28123.30989724175,91.7572,91.7958,91.7186,91.7418,28123.3099
2014-09-11 14:35:00,118.81,118.89,118.8,118.82,17739.318550567874,91.7341,91.7958,91.7263,91.7418,17739.3186
2014-09-11 14:40:00,118.83,118.86,118.8,118.81,22823.14764737696,91.7495,91.7727,91.7263,91.7341,22823.1476
2014-09-11 14:45:00,118.81,118.89,118.8,118.8,41319.6322336398,91.7341,91.7958,91.7263,91.7263,41319.6322
2014-09-11 14:50:00,118.8,118.84,118.73,118.8,27690.64359113034,91.7263,91.7572,91.6723,91.7263,27690.6436
2014-09-11 14:55:00,118.8,118.82,118.77,118.78,19794.48350459708,91.7263,91.7418,91.7032,91.7109,19794.4835
2014-09-11 15:00:00,118.77,118.95,118.77,118.82,47376.960519199565,91.7032,91.8422,91.7032,91.7418,47376.9605
2014-09-11 15:05:00,118.82,118.84,118.77,118.78,76149.26987560843,91.7418,91.7572,91.7032,91.7109,76149.2699
2014-09-11 15:10:00,118.79,118.85,118.77,118.81,34937.80421849649,91.7186,91.7649,91.7032,91.7341,34937.8042
2014-09-11 15:15:00,118.81,118.83,118.75,118.78,39156.30070308274,91.7341,91.7495,91.6877,91.7109,39156.3007
2014-09-11 15:20:00,118.76,118.81,118.69,118.73,39913.46673877772,91.6955,91.7341,91.6414,91.6723,39913.4667
2014-09-11 15:25:00,118.73,118.75,118.55,118.59,54407.787993510006,91.6723,91.6877,91.5333,91.5642,54407.788
2014-09-11 15:30:00,118.59,118.61,118.42,118.61,48350.45970795024,91.5642,91.5796,91.4329,91.5796,48350.4597
2014-09-11 15:35:00,118.58,118.58,118.4,118.4,51379.12385073013,91.5565,91.5565,91.4175,91.4175,51379.1239
2014-09-11 15:40:00,118.4,118.73,118.39,118.69,77771.76852352623,91.4175,91.6723,91.4098,91.6414,77771.7685
2014-09-11 15:45:00,118.69,118.78,118.58,118.76,77447.26879394267,91.6414,91.7109,91.5565,91.6955,77447.2688
2014-09-11 15:50:00,118.77,118.8,118.67,118.69,70849.10762574364,91.7032,91.7263,91.626,91.6414,70849.1076
2014-09-11 15:55:00,118.68,118.79,118.66,118.76,106652.24445646295,91.6337,91.7186,91.6182,91.6955,106652.2445
2014-09-12 09:30:00,118.7,119.12,118.67,118.9,27798.8101676582,91.6491,91.9734,91.626,91.8035,27798.8102
2014-09-12 09:35:00,118.98,119.31,118.9,119.21,18388.31800973499,91.8653,92.1201,91.8035,92.0429,18388.318
2014-09-12 09:40:00,119.14,119.2,119.06,119.06,13953.488372093025,91.9889,92.0352,91.9271,91.9271,13953.4884
2014-09-12 09:45:00,119.08,119.25,119.04,119.24,21957.815035154137,91.9425,92.0738,91.9116,92.0661,21957.815
2014-09-12 09:50:00,119.25,119.31,119.18,119.26,14818.820984315846,92.0738,92.1201,92.0197,92.0815,14818.821
2014-09-12 09:55:00,119.25,119.29,119.08,119.22,103082.7474310438,92.0738,92.1047,91.9425,92.0506,103082.7474
2014-09-12 10:00:00,119.21,119.25,118.96,118.96,15900.486749594374,92.0429,92.0738,91.8499,91.8499,15900.4867
2014-09-12 10:05:00,118.94,119.09,118.86,119.01,14386.154678204435,91.8344,91.9502,91.7727,91.8885,14386.1547
2014-09-12 10:10:00,119.0,119.01,118.87,118.94,22390.48134126555,91.8808,91.8885,91.7804,91.8344,22390.4813
2014-09-12 10:15:00,118.98,119.05,118.87,118.98,44456.462952947535,91.8653,91.9194,91.7804,91.8653,44456.463
2014-09-12 10:20:00,118.97,118.99,118.94,118.96,34937.80421849649,91.8576,91.873,91.8344,91.8499,34937.8042
2014-09-12 10:25:00,118.97,119.02,118.89,118.99,31692.806922660897,91.8576,91.8962,91.7958,91.873,31692.8069
2014-09-12 10:30:00,118.98,118.99,118.88,118.94,11790.156841535963,91.8653,91.873,91.7881,91.8344,11790.1568
2014-09-12 10:35:00,118.98,119.02,118.93,118.93,11357.490535424551,91.8653,91.8962,91.8267,91.8267,11357.4905
2014-09-12 10:40:00,118.93,118.95,118.85,118.88,10816.657652785289,91.8267,91.8422,91.7649,91.7881,10816.6577
2014-09-12 10:45:00,118.87,118.96,118.84,118.92,12979.989183342346,91.7804,91.8499,91.7572,91.819,12979.9892
2014-09-12 10:50:00,118.93,118.98,118.83,118.97,22065.98161168199,91.8267,91.8653,91.7495,91.8576,22065.9816
2014-09-12 10:55:00,118.97,118.99,118.92,118.99,25635.478637101136,91.8576,91.873,91.819,91.873,25635.4786
2014-09-12 11:00:00,119.0,119.05,118.96,118.97,15359.65386695511,91.8808,91.9194,91.8499,91.8576,15359.6539
2014-09-12 11:05:00,119.02,119.03,118.92,119.03,26825.31097890752,91.8962,91.9039,91.819,91.9039,26825.311
2014-09-12 11:10:00,119.03,119.09,119.0,119.01,19578.15035154137,91.9039,91.9502,91.8808,91.8885,19578.1504
2014-09-12 11:15:00,119.0,119.04,118.96,118.98,14710.654407787992,91.8808,91.9116,91.8499,91.8653,14710.6544
2014-09-12 11:20:00,118.97,119.02,118.96,119.0,26284.478096268253,91.8576,91.8962,91.8499,91.8808,26284.4781
2014-09-12 11:25:00,119.01,119.19,118.98,119.17,21200.648999459165,91.8885,92.0275,91.8653,92.012,21200.649
2014-09-12 11:30:00,119.14,119.14,118.97,118.98,11141.157382368849,91.9889,91.9889,91.8576,91.8653,11141.1574
2014-09-12 11:35:00,118.97,118.97,118.89,118.94,10924.824229313142,91.8576,91.8576,91.7958,91.8344,10924.8242
2014-09-12 11:40:00,118.95,119.01,118.95,118.96,9951.325040562466,91.8422,91.8885,91.8422,91.8499,9951.325
2014-09-12 11:45:00,118.96,118.96,118.84,118.84,7030.8274743104375,91.8499,91.8499,91.7572,91.7572,7030.8275
2014-09-12 11:50:00,118.83,118.94,118.75,118.94,14602.48783126014,91.7495,91.8344,91.6877,91.8344,14602.4878
2014-09-12 11:55:00,118.92,118.95,118.86,118.95,7571.660356949702,91.819,91.8422,91.7727,91.8422,7571.6604
2014-09-12 12:00:00,118.91,118.92,118.78,118.78,12979.989183342346,91.8113,91.819,91.7109,91.7109,12979.9892
2014-09-12 12:05:00,118.79,118.85,118.77,118.82,9302.32558139535,91.7186,91.7649,91.7032,91.7418,9302.3256
2014-09-12 12:10:00,118.82,118.85,118.74,118.85,6381.828015143321,91.7418,91.7649,91.68,91.7649,6381.828
2014-09-12 12:15:00,118.88,118.93,118.84,118.93,7030.8274743104375,91.7881,91.8267,91.7572,91.8267,7030.8275
2014-09-12 12:20:00,118.92,118.95,118.83,118.84,8436.992969172525,91.819,91.8422,91.7495,91.7572,8436.993
2014-09-12 12:25:00,118.85,118.89,118.8,118.88,7138.994050838291,91.7649,91.7958,91.7263,91.7881,7138.9941
2014-09-12 12:30:00,118.87,118.87,118.69,118.69,14818.820984315846,91.7804,91.7804,91.6414,91.6414,14818.821
2014-09-12 12:35:00,118.69,118.69,118.48,118.52,18496.484586262843,91.6414,91.6414,91.4793,91.5101,18496.4846
2014-09-12 12:40:00,118.53,118.66,118.53,118.66,6814.494321254732,91.5179,91.6182,91.5179,91.6182,6814.4943
2014-09-12 12:45:00,118.65,118.72,118.62,118.68,8328.826392644673,91.6105,91.6646,91.5874,91.6337,8328.8264
2014-09-12 12:50:00,118.68,118.7,118.58,118.59,18388.31800973499,91.6337,91.6491,91.5565,91.5642,18388.318
2014-09-12 12:55:00,118.57,118.67,118.55,118.67,10924.824229313142,91.5488,91.626,91.5333,91.626,10924.8242
2014-09-12 13:00:00,118.65,118.77,118.59,118.74,11681.990265008111,91.6105,91.7032,91.5642,91.68,11681.9903
2014-09-12 13:05:00,118.72,118.74,118.6,118.66,8545.159545700379,91.6646,91.68,91.5719,91.6182,8545.1595
2014-09-12 13:10:00,118.66,118.7,118.56,118.57,7030.8274743104375,91.6182,91.6491,91.541,91.5488,7030.8275
2014-09-12 13:15:00,118.59,118.61,118.36,118.37,9410.4921579232,91.5642,91.5796,91.3866,91.3943,9410.4922
2014-09-12 13:20:00,118.37,118.41,118.14,118.21,13412.655489453758,91.3943,91.4252,91.2167,91.2708,13412.6555
2014-09-12 13:25:00,118.2,118.2,118.12,118.14,19902.65008112493,91.2631,91.2631,91.2013,91.2167,19902.6501
2014-09-12 13:30:00,118.13,118.15,118.08,118.12,9843.158464034614,91.209,91.2245,91.1704,91.2013,9843.1585
2014-09-12 13:35:00,118.11,118.16,118.07,118.12,12763.656030286642,91.1936,91.2322,91.1627,91.2013,12763.656
2014-09-12 13:40:00,118.13,118.13,118.01,118.1,22714.981070849102,91.209,91.209,91.1164,91.1859,22714.9811
2014-09-12 13:45:00,118.09,118.16,117.98,117.98,16657.652785289345,91.1781,91.2322,91.0932,91.0932,16657.6528
2014-09-12 13:50:00,117.98,118.09,117.98,118.09,11465.657111952409,91.0932,91.1781,91.0932,91.1781,11465.6571
2014-09-12 13:55:00,118.07,118.15,118.06,118.1,16982.152514872905,91.1627,91.2245,91.155,91.1859,16982.1525
2014-09-12 14:00:00,118.1,118.14,118.06,118.14,12763.656030286642,91.1859,91.2167,91.155,91.2167,12763.656
2014-09-12 14:05:00,118.1,118.16,118.08,118.1,61005.94916170903,91.1859,91.2322,91.1704,91.1859,61005.9492
2014-09-12 14:10:00,118.11,118.2,118.05,118.08,48458.626284478094,91.1936,91.2631,91.1473,91.1704,48458.6263
2014-09-12 14:15:00,118.1,118.12,118.08,118.08,16873.98593834505,91.1859,91.2013,91.1704,91.1704,16873.9859
2014-09-12 14:20:00,118.1,118.12,118.03,118.09,15251.487290427258,91.1859,91.2013,91.1318,91.1781,15251.4873
2014-09-12 14:25:00,118.09,118.11,117.95,117.99,27366.14386154678,91.1781,91.1936,91.07,91.1009,27366.1439
2014-09-12 14:30:00,117.98,118.04,117.95,118.0,11790.156841535963,91.0932,91.1395,91.07,91.1087,11790.1568
2014-09-12 14:35:00,118.01,118.01,117.96,117.96,16008.653326122228,91.1164,91.1164,91.0778,91.0778,16008.6533
2014-09-12 14:40:00,117.97,117.98,117.84,117.94,16116.81990265008,91.0855,91.0932,90.9851,91.0623,16116.8199
2014-09-12 14:45:00,117.93,117.98,117.88,117.98,9843.158464034614,91.0546,91.0932,91.016,91.0932,9843.1585
2014-09-12 14:50:00,117.98,117.98,117.85,117.87,10059.491617090318,91.0932,91.0932,90.9928,91.0083,10059.4916
2014-09-12 14:55:00,117.85,117.87,117.84,117.87,14926.9875608437,90.9928,91.0083,90.9851,91.0083,14926.9876
2014-09-12 15:00:00,117.87,117.96,117.85,117.89,24770.14602487831,91.0083,91.0778,90.9928,91.0237,24770.146
2014-09-12 15:05:00,117.86,118.01,117.86,117.98,28988.64250946457,91.0006,91.1164,91.0006,91.0932,28988.6425
2014-09-12 15:10:00,117.96,118.05,117.92,118.0,22714.981070849102,91.0778,91.1473,91.0469,91.1087,22714.9811
2014-09-12 15:15:00,118.0,118.32,117.98,118.31,69010.27582477014,91.1087,91.3557,91.0932,91.348,69010.2758
2014-09-12 15:20:00,118.33,118.58,118.32,118.58,41752.29853975122,91.3634,91.5565,91.3557,91.5565,41752.2985
2014-09-12 15:25:00,118.58,118.61,118.49,118.51,23796.646836127635,91.5565,91.5796,91.487,91.5024,23796.6468
2014-09-12 15:30:00,118.52,118.62,118.48,118.59,36992.969172525685,91.5101,91.5874,91.4793,91.5642,36992.9692
2014-09-12 15:35:00,118.57,118.76,118.57,118.74,32341.806381828013,91.5488,91.6955,91.5488,91.68,32341.8064
2014-09-12 15:40:00,118.74,118.74,118.46,118.47,59924.2833964305,91.68,91.68,91.4638,91.4715,59924.2834
2014-09-12 15:45:00,118.48,118.55,118.35,118.53,72255.27312060574,91.4793,91.5333,91.3789,91.5179,72255.2731
2014-09-12 15:50:00,118.53,118.61,118.47,118.57,84045.4299621417,91.5179,91.5796,91.4715,91.5488,84045.43
2014-09-12 15:55:00,118.56,118.59,118.49,118.54,67063.27744726879,91.541,91.5642,91.487,91.5256,67063.2774
2014-09-15 09:30:00,118.18,118.41,117.98,118.01,15792.320173066522,91.2476,91.4252,91.0932,91.1164,15792.3202
2014-09-15 09:35:00,118.0,118.05,117.83,117.84,17306.65224445646,91.1087,91.1473,90.9774,90.9851,17306.6522
2014-09-15 09:40:00,117.82,117.86,117.64,117.73,22714.981070849102,90.9697,91.0006,90.8307,90.9002,22714.9811
2014-09-15 09:45:00,117.79,117.79,117.47,117.48,10275.824770146024,90.9465,90.9465,90.6994,90.7072,10275.8248
2014-09-15 09:50:00,117.49,117.53,117.25,117.28,26500.81124932396,90.7149,90.7458,90.5296,90.5527,26500.8112
2014-09-15 09:55:00,117.3,117.54,117.28,117.48,17090.319091400757,90.5682,90.7535,90.5527,90.7072,17090.3191
2014-09-15 10:00:00,117.47,118.35,117.39,118.21,43915.630070308274,90.6994,91.3789,90.6377,91.2708,43915.6301
2014-09-15 10:05:00,118.19,118.22,117.91,117.91,13737.155219037317,91.2554,91.2785,91.0392,91.0392,13737.1552
2014-09-15 10:10:00,117.93,118.12,117.89,118.03,9518.658734451054,91.0546,91.2013,91.0237,91.1318,9518.6587
2014-09-15 10:15:00,117.97,118.01,117.76,117.89,16441.31963223364,91.0855,91.1164,90.9233,91.0237,16441.3196
2014-09-15 10:20:00,117.84,117.87,117.74,117.84,10383.991346673878,90.9851,91.0083,90.9079,90.9851,10383.9913
2014-09-15 10:25:00,117.84,118.01,117.79,117.9,8545.159545700379,90.9851,91.1164,90.9465,91.0314,8545.1595
2014-09-15 10:30:00,117.92,117.98,117.89,117.92,15035.154137371552,91.0469,91.0932,91.0237,91.0469,15035.1541
2014-09-15 10:35:00,117.92,117.99,117.89,117.99,13628.988642509465,91.0469,91.1009,91.0237,91.1009,13628.9886
2014-09-15 10:40:00,117.99,118.03,117.92,117.93,10383.991346673878,91.1009,91.1318,91.0469,91.0546,10383.9913
2014-09-15 10:45:00,117.96,118.11,117.86,118.1,12006.489994591671,91.0778,91.1936,91.0006,91.1859,12006.49
2014-09-15 10:50:00,118.03,118.16,117.98,118.16,10059.491617090318,91.1318,91.2322,91.0932,91.2322,10059.4916
2014-09-15 10:55:00,118.16,118.26,118.1,118.23,10059.491617090318,91.2322,91.3094,91.1859,91.2862,10059.4916
2014-09-15 11:00:00,118.25,118.33,118.19,118.29,9194.159004867495,91.3017,91.3634,91.2554,91.3326,9194.159
2014-09-15 11:05:00,118.3,118.5,118.3,118.46,14602.48783126014,91.3403,91.4947,91.3403,91.4638,14602.4878
2014-09-15 11:10:00,118.43,118.65,118.43,118.65,7247.160627366144,91.4407,91.6105,91.4407,91.6105,7247.1606
2014-09-15 11:15:00,118.65,118.69,118.58,118.58,18604.6511627907,91.6105,91.6414,91.5565,91.5565,18604.6512
2014-09-15 11:20:00,118.59,118.67,118.52,118.53,11790.156841535963,91.5642,91.626,91.5101,91.5179,11790.1568
2014-09-15 11:25:00,118.53,118.74,118.52,118.74,10275.824770146024,91.5179,91.68,91.5101,91.68,10275.8248
2014-09-15 11:30:00,118.73,118.84,118.7,118.8,20659.8161168199,91.6723,91.7572,91.6491,91.7263,20659.8161
2014-09-15 11:35:00,118.8,118.84,118.71,118.71,19794.48350459708,91.7263,91.7572,91.6568,91.6568,19794.4835
2014-09-15 11:40:00,118.69,118.77,118.66,118.67,22606.814494321254,91.6414,91.7032,91.6182,91.626,22606.8145
2014-09-15 11:45:00,118.64,118.64,118.59,118.61,5408.328826392644,91.6028,91.6028,91.5642,91.5796,5408.3288
2014-09-15 11:50:00,118.6,118.7,118.6,118.61,14818.820984315846,91.5719,91.6491,91.5719,91.5796,14818.821
2014-09-15 11:55:00,118.6,118.65,118.55,118.57,13845.32179556517,91.5719,91.6105,91.5333,91.5488,13845.3218
2014-09-15 12:00:00,118.55,118.61,118.52,118.61,60681.44943212547,91.5333,91.5796,91.5101,91.5796,60681.4494
2014-09-15 12:05:00,118.6,118.69,118.6,118.63,11357.490535424551,91.5719,91.6414,91.5719,91.5951,11357.4905
2014-09-15 12:10:00,118.66,118.7,118.6,118.68,8869.659275283937,91.6182,91.6491,91.5719,91.6337,8869.6593
2014-09-15 12:15:00,118.65,118.72,118.64,118.71,20227.14981070849,91.6105,91.6646,91.6028,91.6568,20227.1498
2014-09-15 12:20:00,118.7,118.72,118.61,118.72,11032.990805840996,91.6491,91.6646,91.5796,91.6646,11032.9908
2014-09-15 12:25:00,118.72,118.76,118.7,118.71,35586.8036776636,91.6646,91.6955,91.6491,91.6568,35586.8037
2014-09-15 12:30:00,118.7,118.71,118.57,118.6,4867.49594375338,91.6491,91.6568,91.5488,91.5719,4867.4959
2014-09-15 12:35:00,118.63,118.7,118.61,118.62,11032.990805840996,91.5951,91.6491,91.5796,91.5874,11032.9908
2014-09-15 12:40:00,118.62,118.67,118.61,118.65,149702.5419145484,91.5874,91.626,91.5796,91.6105,149702.5419
2014-09-15 12:45:00,118.65,118.85,118.65,118.85,36776.63601946998,91.6105,91.7649,91.6105,91.7649,36776.636
2014-09-15 12:50:00,118.83,118.89,118.78,118.84,14494.321254732287,91.7495,91.7958,91.7109,91.7572,14494.3213
2014-09-15 12:55:00,118.84,118.85,118.75,118.84,7571.660356949702,91.7572,91.7649,91.6877,91.7572,7571.6604
2014-09-15 13:00:00,118.83,118.9,118.77,118.8,13737.155219037317,91.7495,91.8035,91.7032,91.7263,13737.1552
2014-09-15 13:05:00,118.8,118.84,118.74,118.78,17631.15197404002,91.7263,91.7572,91.68,91.7109,17631.152
2014-09-15 13:10:00,118.8,118.8,118.65,118.67,14169.821525148727,91.7263,91.7263,91.6105,91.626,14169.8215
2014-09-15 13:15:00,118.66,118.78,118.65,118.75,20010.816657652784,91.6182,91.7109,91.6105,91.6877,20010.8167
2014-09-15 13:20:00,118.76,118.76,118.69,118.7,11898.323418063816,91.6955,91.6955,91.6414,91.6491,11898.3234
2014-09-15 13:25:00,118.69,118.74,118.63,118.71,14494.321254732287,91.6414,91.68,91.5951,91.6568,14494.3213
2014-09-15 13:30:00,118.69,118.8,118.69,118.72,20767.98269334776,91.6414,91.7263,91.6414,91.6646,20767.9827
2014-09-15 13:35:00,118.72,118.72,118.66,118.67,17306.65224445646,91.6646,91.6646,91.6182,91.626,17306.6522
2014-09-15 13:40:00,118.65,118.78,118.65,118.77,125256.89561925364,91.6105,91.7109,91.6105,91.7032,125256.8956
2014-09-15 13:45:00,118.77,118.79,118.72,118.77,16116.81990265008,91.7032,91.7186,91.6646,91.7032,16116.8199
2014-09-15 13:50:00,118.76,118.83,118.72,118.79,24121.146565711195,91.6955,91.7495,91.6646,91.7186,24121.1466
2014-09-15 13:55:00,118.82,118.83,118.71,118.72,8004.326663061114,91.7418,91.7495,91.6568,91.6646,8004.3267
2014-09-15 14:00:00,118.73,118.78,118.7,118.74,14277.98810167658,91.6723,91.7109,91.6491,91.68,14277.9881
2014-09-15 14:05:00,118.74,118.8,118.74,118.76,22282.314764737694,91.68,91.7263,91.68,91.6955,22282.3148
2014-09-15 14:10:00,118.76,118.79,118.73,118.74,22498.6479177934,91.6955,91.7186,91.6723,91.68,22498.6479
2014-09-15 14:15:00,118.74,118.79,118.72,118.75,30178.47485127096,91.68,91.7186,91.6646,91.6877,30178.4749
2014-09-15 14:20:00,118.75,118.82,118.73,118.8,10816.657652785289,91.6877,91.7418,91.6723,91.7263,10816.6577
2014-09-15 14:25:00,118.79,118.94,118.75,118.89,35045.97079502434,91.7186,91.8344,91.6877,91.7958,35045.9708
2014-09-15 14:30:00,118.89,119.0,118.8,118.94,135100.05408328827,91.7958,91.8808,91.7263,91.8344,135100.0541
2014-09-15 14:35:00,118.91,118.99,118.88,118.96,46944.29421308816,91.8113,91.873,91.7881,91.8499,46944.2942
2014-09-15 14:40:00,118.96,119.01,118.87,118.94,16982.152514872905,91.8499,91.8885,91.7804,91.8344,16982.1525
2014-09-15 14:45:00,118.96,119.01,118.9,118.96,61114.11573823688,91.8499,91.8885,91.8035,91.8499,61114.1157
2014-09-15 14:50:00,118.96,119.0,118.86,118.89,17306.65224445646,91.8499,91.8808,91.7727,91.7958,17306.6522
2014-09-15 14:55:00,118.86,119.02,118.86,119.02,33207.13899405084,91.7727,91.8962,91.7727,91.8962,33207.139
2014-09-15 15:00:00,119.0,119.01,118.95,118.97,17090.319091400757,91.8808,91.8885,91.8422,91.8576,17090.3191
2014-09-15 15:05:00,118.97,118.98,118.94,118.95,53650.62195781504,91.8576,91.8653,91.8344,91.8422,53650.622
2014-09-15 15:10:00,118.95,118.96,118.89,118.9,28231.47647376961,91.8422,91.8499,91.7958,91.8035,28231.4765
2014-09-15 15:15:00,118.9,118.9,118.85,118.86,18604.6511627907,91.8035,91.8035,91.7649,91.7727,18604.6512
2014-09-15 15:20:00,118.86,118.92,118.85,118.89,19037.317468902107,91.7727,91.819,91.7649,91.7958,19037.3175
2014-09-15 15:25:00,118.89,118.92,118.83,118.91,37966.46836127636,91.7958,91.819,91.7495,91.8113,37966.4684
2014-09-15 15:30:00,118.92,118.95,118.82,118.95,62844.780962682526,91.819,91.8422,91.7418,91.8422,62844.781
2014-09-15 15:35:00,118.94,119.17,118.94,119.14,53542.45538128718,91.8344,92.012,91.8344,91.9889,53542.4554
2014-09-15 15:40:00,119.14,119.25,119.03,119.06,73120.60573282855,91.9889,92.0738,91.9039,91.9271,73120.6057
2014-09-15 15:45:00,119.07,119.24,119.07,119.24,60356.94970254191,91.9348,92.0661,91.9348,92.0661,60356.9497
2014-09-15 15:50:00,119.24,119.24,119.07,119.12,89129.25905895077,92.0661,92.0661,91.9348,91.9734,89129.2591
2014-09-15 15:55:00,119.13,119.32,119.13,119.3,137047.05246078962,91.9811,92.1278,91.9811,92.1124,137047.0525
2014-09-16 09:30:00,119.01,119.13,118.96,118.98,25527.312060573284,91.8885,91.9811,91.8499,91.8653,25527.3121
2014-09-16 09:35:00,118.96,119.02,118.66,118.82,13520.82206598161,91.8499,91.8962,91.6182,91.7418,13520.8221
2014-09-16 09:40:00,118.83,119.19,118.77,119.13,18280.15143320714,91.7495,92.0275,91.7032,91.9811,18280.1514
2014-09-16 09:45:00,119.2,119.72,119.15,119.68,27149.81070849108,92.0352,92.4367,91.9966,92.4058,27149.8107
2014-09-16 09:50:00,119.7,120.09,119.68,120.07,15035.154137371552,92.4212,92.7224,92.4058,92.7069,15035.1541
2014-09-16 09:55:00,120.1,120.15,119.94,120.06,17739.318550567874,92.7301,92.7687,92.6065,92.6992,17739.3186
2014-09-16 10:00:00,120.07,120.3,120.01,120.16,28339.64305029745,92.7069,92.8845,92.6606,92.7764,28339.6431
2014-09-16 10:05:00,120.11,120.54,120.1,120.53,34613.30448891292,92.7378,93.0698,92.7301,93.0621,34613.3045
2014-09-16 10:10:00,120.54,120.56,120.19,120.28,33423.47214710654,93.0698,93.0852,92.7996,92.8691,33423.4721
2014-09-16 10:15:00,120.3,120.55,120.22,120.35,52352.6230394808,92.8845,93.0775,92.8227,92.9231,52352.623
2014-09-16 10:20:00,120.34,120.52,120.26,120.38,15467.820443482964,92.9154,93.0544,92.8536,92.9463,15467.8204
2014-09-16 10:25:00,120.32,120.51,120.31,120.51,7355.327203893997,92.8999,93.0466,92.8922,93.0466,7355.3272
2014-09-16 10:30:00,120.47,120.66,120.47,120.59,29421.308815575987,93.0158,93.1625,93.0158,93.1084,29421.3088
2014-09-16 10:35:00,120.58,120.71,120.55,120.67,8869.659275283937,93.1007,93.2011,93.0775,93.1702,8869.6593
2014-09-16 10:40:00,120.64,120.64,120.41,120.49,29853.9751216874,93.147,93.147,92.9694,93.0312,29853.9751
2014-09-16 10:45:00,120.45,120.72,120.44,120.67,30827.474310438072,93.0003,93.2088,92.9926,93.1702,30827.4743
2014-09-16 10:50:00,120.67,120.69,120.6,120.69,16116.81990265008,93.1702,93.1856,93.1161,93.1856,16116.8199
2014-09-16 10:55:00,120.68,120.68,120.51,120.59,8977.82585181179,93.1779,93.1779,93.0466,93.1084,8977.8259
2014-09-16 11:00:00,120.56,120.69,120.55,120.69,9194.159004867495,93.0852,93.1856,93.0775,93.1856,9194.159
2014-09-16 11:05:00,120.7,120.94,120.67,120.93,28231.47647376961,93.1933,93.3786,93.1702,93.3709,28231.4765
2014-09-16 11:10:00,120.97,121.1,120.9,121.1,15035.154137371552,93.4018,93.5022,93.3478,93.5022,15035.1541
2014-09-16 11:15:00,121.1,121.21,121.04,121.21,35154.13737155219,93.5022,93.5871,93.4559,93.5871,35154.1374
2014-09-16 11:20:00,121.2,121.52,121.2,121.52,45213.62898864251,93.5794,93.8265,93.5794,93.8265,45213.629
2014-09-16 11:25:00,121.52,121.73,121.47,121.63,92482.42293131424,93.8265,93.9886,93.7879,93.9114,92482.4229
2014-09-16 11:30:00,121.65,121.67,121.39,121.43,48025.959978366685,93.9268,93.9423,93.7261,93.757,48025.96
2014-09-16 11:35:00,121.46,121.52,121.39,121.39,29853.9751216874,93.7801,93.8265,93.7261,93.7261,29853.9751
2014-09-16 11:40:00,121.39,121.46,121.31,121.38,19361.817198485667,93.7261,93.7801,93.6643,93.7184,19361.8172
2014-09-16 11:45:00,121.36,121.53,121.36,121.5,21200.648999459165,93.7029,93.8342,93.7029,93.811,21200.649
2014-09-16 11:50:00,121.49,121.66,121.49,121.66,42833.96430502975,93.8033,93.9346,93.8033,93.9346,42833.9643
2014-09-16 11:55:00,121.69,121.75,121.65,121.69,34829.63764196863,93.9577,94.0041,93.9268,93.9577,34829.6376
2014-09-16 12:00:00,121.69,121.87,121.68,121.85,26176.3115197404,93.9577,94.0967,93.95,94.0813,26176.3115
2014-09-16 12:05:00,121.84,122.04,121.82,122.01,43266.630611141154,94.0735,94.228,94.0581,94.2048,43266.6306
2014-09-16 12:10:00,122.02,122.2,121.98,122.07,148404.54299621418,94.2125,94.3515,94.1816,94.2511,148404.543
2014-09-16 12:15:00,122.08,122.09,121.96,121.97,39588.96700919416,94.2589,94.2666,94.1662,94.1739,39588.967
2014-09-16 12:20:00,121.96,122.08,121.96,122.05,43050.29745808545,94.1662,94.2589,94.1662,94.2357,43050.2975
2014-09-16 12:25:00,122.05,122.08,121.91,122.04,72579.77285018929,94.2357,94.2589,94.1276,94.228,72579.7729
2014-09-16 12:30:00,122.04,122.08,121.98,122.01,55813.95348837209,94.228,94.2589,94.1816,94.2048,55813.9535
2014-09-16 12:35:00,122.0,122.28,121.94,122.2,82639.2644672796,94.1971,94.4133,94.1508,94.3515,82639.2645
2014-09-16 12:40:00,122.23,122.27,122.02,122.02,50730.12439156301,94.3747,94.4056,94.2125,94.2125,50730.1244
2014-09-16 12:45:00,122.02,122.04,121.79,121.79,40346.13304488913,94.2125,94.228,94.0349,94.0349,40346.133
2014-09-16 12:50:00,121.78,121.84,121.7,121.74,22390.48134126555,94.0272,94.0735,93.9654,93.9963,22390.4813
2014-09-16 12:55:00,121.73,121.76,121.51,121.53,66306.11141157382,93.9886,94.0118,93.8187,93.8342,66306.1114
2014-09-16 13:00:00,121.53,121.66,121.53,121.56,19037.317468902107,93.8342,93.9346,93.8342,93.8574,19037.3175
2014-09-16 13:05:00,121.56,121.64,121.45,121.61,37858.30178474851,93.8574,93.9191,93.7724,93.896,37858.3018
2014-09-16 13:10:00,121.59,121.77,121.51,121.77,19037.317468902107,93.8805,94.0195,93.8187,94.0195,19037.3175
2014-09-16 13:15:00,121.77,121.93,121.77,121.8,25202.812330989724,94.0195,94.143,94.0195,94.0427,25202.8123
2014-09-16 13:20:00,121.78,121.81,121.75,121.78,12330.98972417523,94.0272,94.0504,94.0041,94.0272,12330.9897
2014-09-16 13:25:00,121.78,121.82,121.76,121.79,21741.48188209843,94.0272,94.0581,94.0118,94.0349,21741.4819
2014-09-16 13:30:00,121.83,121.85,121.75,121.83,15359.65386695511,94.0658,94.0813,94.0041,94.0658,15359.6539
2014-09-16 13:35:00,121.81,122.03,121.81,121.96,19253.65062195781,94.0504,94.2202,94.0504,94.1662,19253.6506
2014-09-16 13:40:00,121.95,121.96,121.88,121.9,11465.657111952409,94.1585,94.1662,94.1044,94.1199,11465.6571
2014-09-16 13:45:00,121.87,122.0,121.87,121.97,27798.8101676582,94.0967,94.1971,94.0967,94.1739,27798.8102
2014-09-16 13:50:00,121.97,121.98,121.8,121.8,21957.815035154137,94.1739,94.1816,94.0427,94.0427,21957.815
2014-09-16 13:55:00,121.8,122.0,121.73,121.95,21741.48188209843,94.0427,94.1971,93.9886,94.1585,21741.4819
2014-09-16 14:00:00,121.92,121.98,121.87,121.89,25635.478637101136,94.1353,94.1816,94.0967,94.1121,25635.4786
2014-09-16 14:05:00,121.9,122.01,121.88,121.98,74959.43753380205,94.1199,94.2048,94.1044,94.1816,74959.4375
2014-09-16 14:10:00,121.97,122.0,121.85,121.97,51811.79015684153,94.1739,94.1971,94.0813,94.1739,51811.7902
2014-09-16 14:15:00,121.97,122.03,121.94,122.03,41752.29853975122,94.1739,94.2202,94.1508,94.2202,41752.2985
2014-09-16 14:20:00,122.03,122.25,122.02,122.25,27906.97674418605,94.2202,94.3901,94.2125,94.3901,27906.9767
2014-09-16 14:25:00,122.26,122.29,122.17,122.22,24770.14602487831,94.3978,94.421,94.3283,94.3669,24770.146
2014-09-16 14:30:00,122.21,122.23,122.02,122.12,33964.30502974581,94.3592,94.3747,94.2125,94.2897,33964.305
2014-09-16 14:35:00,122.13,122.18,122.02,122.03,28664.14277988101,94.2975,94.3361,94.2125,94.2202,28664.1428
2014-09-16 14:40:00,122.02,122.02,121.82,121.82,19794.48350459708,94.2125,94.2125,94.0581,94.0581,19794.4835
2014-09-16 14:45:00,121.82,121.9,121.79,121.88,46619.79448350459,94.0581,94.1199,94.0349,94.1044,46619.7945
2014-09-16 14:50:00,121.9,121.92,121.87,121.89,33639.80530016225,94.1199,94.1353,94.0967,94.1121,33639.8053
2014-09-16 14:55:00,121.89,121.94,121.78,121.8,29853.9751216874,94.1121,94.1508,94.0272,94.0427,29853.9751
2014-09-16 15:00:00,121.79,121.79,121.57,121.61,43374.797187669006,94.0349,94.0349,93.8651,93.896,43374.7972
2014-09-16 15:05:00,121.61,121.68,121.51,121.6,104921.5792320173,93.896,93.95,93.8187,93.8882,104921.5792
2014-09-16 15:10:00,121.61,121.65,121.53,121.62,74743.10438074634,93.896,93.9268,93.8342,93.9037,74743.1044
2014-09-16 15:15:00,121.62,121.64,121.52,121.57,76041.10329908058,93.9037,93.9191,93.8265,93.8651,76041.1033
2014-09-16 15:20:00,121.58,121.74,121.57,121.74,75175.77068685775,93.8728,93.9963,93.8651,93.9963,75175.7707
2014-09-16 15:25:00,121.77,121.87,121.72,121.74,28555.97620335316,94.0195,94.0967,93.9809,93.9963,28555.9762
2014-09-16 15:30:00,121.73,121.78,121.67,121.69,28664.14277988101,93.9886,94.0272,93.9423,93.9577,28664.1428
2014-09-16 15:35:00,121.67,121.82,121.65,121.81,51595.45700378583,93.9423,94.0581,93.9268,94.0504,51595.457
2014-09-16 15:40:00,121.82,121.85,121.68,121.76,76041.10329908058,94.0581,94.0813,93.95,94.0118,76041.1033
2014-09-16 15:45:00,121.72,121.74,121.63,121.68,57003.78583017847,93.9809,93.9963,93.9114,93.95,57003.7858
2014-09-16 15:50:00,121.67,121.68,121.53,121.6,63926.446727961054,93.9423,93.95,93.8342,93.8882,63926.4467
2014-09-16 15:55:00,121.59,121.61,121.5,121.56,70091.94159004868,93.8805,93.896,93.811,93.8574,70091.9416
2014-09-17 09:30:00,122.02,122.18,121.65,122.14,21416.98215251488,94.2125,94.3361,93.9268,94.3052,21416.9822
2014-09-17 09:35:00,122.17,122.67,122.05,122.62,22065.98161168199,94.3283,94.7144,94.2357,94.6758,22065.9816
2014-09-17 09:40:00,122.65,122.67,122.39,122.61,39480.80043266631,94.699,94.7144,94.4982,94.6681,39480.8004
2014-09-17 09:45:00,122.63,122.98,122.57,122.72,122552.73120605732,94.6835,94.9537,94.6372,94.753,122552.7312
2014-09-17 09:50:00,122.71,122.73,122.13,122.13,117252.56895619254,94.7453,94.7607,94.2975,94.2975,117252.569
2014-09-17 09:55:00,122.14,122.6,122.02,122.51,44456.462952947535,94.3052,94.6603,94.2125,94.5909,44456.463
2014-09-17 10:00:00,122.46,122.54,122.2,122.29,26933.47755543537,94.5523,94.614,94.3515,94.421,26933.4776
2014-09-17 10:05:00,122.29,122.29,121.71,121.71,26176.3115197404,94.421,94.421,93.9732,93.9732,26176.3115
2014-09-17 10:10:00,121.74,121.97,121.71,121.86,15575.987020010816,93.9963,94.1739,93.9732,94.089,15575.987
2014-09-17 10:15:00,121.88,121.95,121.8,121.84,14926.9875608437,94.1044,94.1585,94.0427,94.0735,14926.9876
2014-09-17 10:20:00,121.85,121.9,121.78,121.83,8653.32612222823,94.0813,94.1199,94.0272,94.0658,8653.3261
2014-09-17 10:25:00,121.84,121.87,121.78,121.83,9194.159004867495,94.0735,94.0967,94.0272,94.0658,9194.159
2014-09-17 10:30:00,121.83,121.83,121.62,121.75,14494.321254732287,94.0658,94.0658,93.9037,94.0041,14494.3213
2014-09-17 10:35:00,121.74,121.74,121.49,121.55,19686.316928069227,93.9963,93.9963,93.8033,93.8496,19686.3169
2014-09-17 10:40:00,121.55,121.8,121.55,121.71,13520.82206598161,93.8496,94.0427,93.8496,93.9732,13520.8221
2014-09-17 10:45:00,121.71,121.72,121.62,121.66,5949.161709031909,93.9732,93.9809,93.9037,93.9346,5949.1617
2014-09-17 10:50:00,121.72,121.86,121.64,121.81,17739.318550567874,93.9809,94.089,93.9191,94.0504,17739.3186
2014-09-17 10:55:00,121.78,121.94,121.74,121.94,9951.325040562466,94.0272,94.1508,93.9963,94.1508,9951.325
2014-09-17 11:00:00,121.95,121.95,121.72,121.85,16441.31963223364,94.1585,94.1585,93.9809,94.0813,16441.3196
2014-09-17 11:05:00,121.86,121.88,121.73,121.78,11141.157382368849,94.089,94.1044,93.9886,94.0272,11141.1574
2014-09-17 11:10:00,121.78,121.84,121.74,121.84,8653.32612222823,94.0272,94.0735,93.9963,94.0735,8653.3261
2014-09-17 11:15:00,121.86,121.9,121.84,121.84,12871.822606814494,94.089,94.1199,94.0735,94.0735,12871.8226
2014-09-17 11:20:00,121.81,121.82,121.71,121.78,10275.824770146024,94.0504,94.0581,93.9732,94.0272,10275.8248
2014-09-17 11:25:00,121.78,121.88,121.65,121.84,20443.4829637642,94.0272,94.1044,93.9268,94.0735,20443.483
2014-09-17 11:30:00,121.86,121.88,121.36,121.41,21633.315305570577,94.089,94.1044,93.7029,93.7415,21633.3153
2014-09-17 11:35:00,121.44,121.63,121.44,121.63,15035.154137371552,93.7647,93.9114,93.7647,93.9114,15035.1541
2014-09-17 11:40:00,121.62,121.65,121.51,121.59,22390.48134126555,93.9037,93.9268,93.8187,93.8805,22390.4813
2014-09-17 11:45:00,121.59,121.62,121.37,121.37,11141.157382368849,93.8805,93.9037,93.7107,93.7107,11141.1574
2014-09-17 11:50:00,121.35,121.46,121.31,121.45,8220.65981611682,93.6952,93.7801,93.6643,93.7724,8220.6598
2014-09-17 11:55:00,121.48,121.48,121.31,121.33,7030.8274743104375,93.7956,93.7956,93.6643,93.6798,7030.8275
2014-09-17 12:00:00,121.3,121.31,121.26,121.26,7571.660356949702,93.6566,93.6643,93.6257,93.6257,7571.6604
2014-09-17 12:05:00,121.27,121.36,121.26,121.28,8436.992969172525,93.6334,93.7029,93.6257,93.6412,8436.993
2014-09-17 12:10:00,121.27,121.42,121.22,121.41,28880.475932936723,93.6334,93.7493,93.5948,93.7415,28880.4759
2014-09-17 12:15:00,121.37,121.37,121.24,121.29,18280.15143320714,93.7107,93.7107,93.6103,93.6489,18280.1514
2014-09-17 12:20:00,121.3,121.35,121.29,121.33,12547.322877230936,93.6566,93.6952,93.6489,93.6798,12547.3229
2014-09-17 12:25:00,121.33,121.36,121.24,121.34,12006.489994591671,93.6798,93.7029,93.6103,93.6875,12006.49
2014-09-17 12:30:00,121.34,121.35,121.27,121.32,8653.32612222823,93.6875,93.6952,93.6334,93.672,8653.3261
2014-09-17 12:35:00,121.33,121.37,121.23,121.33,12222.823147647376,93.6798,93.7107,93.6026,93.6798,12222.8231
2014-09-17 12:40:00,121.34,121.45,121.23,121.39,16765.819361817197,93.6875,93.7724,93.6026,93.7261,16765.8194
2014-09-17 12:45:00,121.39,121.39,121.26,121.26,11790.156841535963,93.7261,93.7261,93.6257,93.6257,11790.1568
2014-09-17 12:50:00,121.26,121.26,121.17,121.21,5516.495402920497,93.6257,93.6257,93.5562,93.5871,5516.4954
2014-09-17 12:55:00,121.23,121.23,121.09,121.09,7355.327203893997,93.6026,93.6026,93.4945,93.4945,7355.3272
2014-09-17 13:00:00,121.07,121.16,121.06,121.15,10059.491617090318,93.479,93.5485,93.4713,93.5408,10059.4916
2014-09-17 13:05:00,121.13,121.13,120.94,121.03,12006.489994591671,93.5253,93.5253,93.3786,93.4481,12006.49
2014-09-17 13:10:00,121.01,121.01,120.88,120.95,12439.156300703082,93.4327,93.4327,93.3323,93.3864,12439.1563
2014-09-17 13:15:00,120.92,120.93,120.82,120.83,8436.992969172525,93.3632,93.3709,93.286,93.2937,8436.993
2014-09-17 13:20:00,120.81,120.97,120.8,120.94,10708.491076257436,93.2783,93.4018,93.2706,93.3786,10708.4911
2014-09-17 13:25:00,120.94,120.95,120.8,120.92,15900.486749594374,93.3786,93.3864,93.2706,93.3632,15900.4867
2014-09-17 13:30:00,120.92,120.94,120.76,120.87,21741.48188209843,93.3632,93.3786,93.2397,93.3246,21741.4819
2014-09-17 13:35:00,120.85,120.89,120.77,120.81,16441.31963223364,93.3092,93.34,93.2474,93.2783,16441.3196
2014-09-17 13:40:00,120.82,120.94,120.81,120.85,17198.48566792861,93.286,93.3786,93.2783,93.3092,17198.4857
2014-09-17 13:45:00,120.86,120.9,120.81,120.86,25527.312060573284,93.3169,93.3478,93.2783,93.3169,25527.3121
2014-09-17 13:50:00,120.84,120.89,120.83,120.85,46944.29421308816,93.3014,93.34,93.2937,93.3092,46944.2942
2014-09-17 13:55:00,120.85,121.21,120.84,120.99,49864.79177934018,93.3092,93.5871,93.3014,93.4173,49864.7918
2014-09-17 14:00:00,121.04,121.37,120.39,120.6,27582.47701460249,93.4559,93.7107,92.954,93.1161,27582.477
2014-09-17 14:05:00,120.55,121.03,120.55,120.83,48134.12655489454,93.0775,93.4481,93.0775,93.2937,48134.1266
2014-09-17 14:10:00,120.84,121.15,120.81,121.14,95835.58680367768,93.3014,93.5408,93.2783,93.5331,95835.5868
2014-09-17 14:15:00,121.16,121.19,120.99,121.1,27041.64413196322,93.5485,93.5717,93.4173,93.5022,27041.6441
2014-09-17 14:20:00,121.11,121.26,121.09,121.18,16873.98593834505,93.5099,93.6257,93.4945,93.564,16873.9859
2014-09-17 14:25:00,121.17,121.27,121.08,121.13,29962.14169821525,93.5562,93.6334,93.4867,93.5253,29962.1417
2014-09-17 14:30:00,121.14,121.16,121.06,121.07,25959.97836668469,93.5331,93.5485,93.4713,93.479,25959.9784
2014-09-17 14:35:00,121.1,121.12,121.02,121.08,14277.98810167658,93.5022,93.5176,93.4404,93.4867,14277.9881
2014-09-17 14:40:00,121.07,121.15,120.99,121.13,41211.46565711195,93.479,93.5408,93.4173,93.5253,41211.4657
2014-09-17 14:45:00,121.13,121.17,121.03,121.13,33423.47214710654,93.5253,93.5562,93.4481,93.5253,33423.4721
2014-09-17 14:50:00,121.11,121.16,121.02,121.14,45213.62898864251,93.5099,93.5485,93.4404,93.5331,45213.629
2014-09-17 14:55:00,121.11,121.4,121.11,121.36,18604.6511627907,93.5099,93.7338,93.5099,93.7029,18604.6512
2014-09-17 15:00:00,121.32,121.59,121.28,121.59,15684.153596538668,93.672,93.8805,93.6412,93.8805,15684.1536
2014-09-17 15:05:00,121.56,121.86,121.54,121.78,17631.15197404002,93.8574,94.089,93.8419,94.0272,17631.152
2014-09-17 15:10:00,121.75,121.79,121.61,121.69,18171.98485667929,94.0041,94.0349,93.896,93.9577,18171.9849
2014-09-17 15:15:00,121.7,121.71,121.58,121.62,35262.30394808004,93.9654,93.9732,93.8728,93.9037,35262.3039
2014-09-17 15:20:00,121.61,121.63,121.32,121.42,15359.65386695511,93.896,93.9114,93.672,93.7493,15359.6539
2014-09-17 15:25:00,121.42,121.54,121.41,121.53,20876.14926987561,93.7493,93.8419,93.7415,93.8342,20876.1493
2014-09-17 15:30:00,121.53,121.54,121.33,121.33,21200.648999459165,93.8342,93.8419,93.6798,93.6798,21200.649
2014-09-17 15:35:00,121.34,121.4,121.18,121.19,14710.654407787992,93.6875,93.7338,93.564,93.5717,14710.6544
2014-09-17 15:40:00,121.2,121.24,121.08,121.14,55056.78745267712,93.5794,93.6103,93.4867,93.5331,55056.7875
2014-09-17 15:45:00,121.11,121.17,120.98,121.02,43050.29745808545,93.5099,93.5562,93.4095,93.4404,43050.2975
2014-09-17 15:50:00,121.01,121.15,120.98,121.09,51054.62412114657,93.4327,93.5408,93.4095,93.4945,51054.6241
2014-09-17 15:55:00,121.08,121.11,120.99,121.02,73120.60573282855,93.4867,93.5099,93.4173,93.4404,73120.6057
2014-09-18 09:30:00,121.78,124.54,121.16,124.47,226392.6446727961,94.0272,96.1582,93.5485,96.1042,226392.6447
2014-09-18 09:35:00,124.47,127.07,123.93,125.16,327528.3937263386,96.1042,98.1117,95.6872,96.6369,327528.3937
2014-09-18 09:40:00,125.16,125.43,124.59,124.87,278420.76798269333,96.6369,96.8454,96.1968,96.413,278420.768
2014-09-18 09:45:00,124.94,125.07,124.37,124.52,147647.3769605192,96.4671,96.5675,96.027,96.1428,147647.377
2014-09-18 09:50:00,124.51,124.84,124.07,124.15,250081.12493239588,96.1351,96.3899,95.7953,95.8571,250081.1249
2014-09-18 09:55:00,124.1,124.19,123.8,123.97,174905.35424553812,95.8185,95.888,95.5869,95.7181,174905.3542
2014-09-18 10:00:00,123.94,124.59,123.88,124.13,101027.5824770146,95.695,96.1968,95.6486,95.8417,101027.5825
2014-09-18 10:05:00,124.19,124.33,123.98,124.18,145700.37858301785,95.888,95.9961,95.7259,95.8803,145700.3786
2014-09-18 10:10:00,124.16,124.16,123.25,123.42,274959.43753380206,95.8648,95.8648,95.1622,95.2935,274959.4375
2014-09-18 10:15:00,123.42,123.92,123.14,123.92,295294.7539210384,95.2935,95.6795,95.0773,95.6795,295294.7539
2014-09-18 10:20:00,123.94,124.18,123.89,123.93,57328.28555976203,95.695,95.8803,95.6564,95.6872,57328.2856
2014-09-18 10:25:00,123.93,124.13,123.67,123.71,81990.26500811249,95.6872,95.8417,95.4865,95.5174,81990.265
2014-09-18 10:30:00,123.69,124.19,123.69,124.1,91076.25743645211,95.5019,95.888,95.5019,95.8185,91076.2574
2014-09-18 10:35:00,124.13,124.23,123.87,124.03,19145.484045429963,95.8417,95.9189,95.6409,95.7645,19145.484
2014-09-18 10:40:00,124.04,124.1,123.8,123.98,40021.63331530557,95.7722,95.8185,95.5869,95.7259,40021.6333
2014-09-18 10:45:00,123.98,124.12,123.94,123.97,22065.98161168199,95.7259,95.8339,95.695,95.7181,22065.9816
2014-09-18 10:50:00,123.95,123.98,123.88,123.94,31909.1400757166,95.7027,95.7259,95.6486,95.695,31909.1401
2014-09-18 10:55:00,123.92,123.96,123.63,123.85,31584.640346133045,95.6795,95.7104,95.4556,95.6255,31584.6403
2014-09-18 11:00:00,123.83,124.04,123.82,123.97,37209.3023255814,95.61,95.7722,95.6023,95.7181,37209.3023
2014-09-18 11:05:00,123.98,123.99,123.83,123.98,20767.98269334776,95.7259,95.7336,95.61,95.7259,20767.9827
2014-09-18 11:10:00,123.98,124.02,123.86,123.97,30070.308274743104,95.7259,95.7567,95.6332,95.7181,30070.3083
2014-09-18 11:15:00,123.97,123.99,123.86,123.93,21092.48242293132,95.7181,95.7336,95.6332,95.6872,21092.4824
2014-09-18 11:20:00,123.94,123.97,123.78,123.82,25419.145484045428,95.695,95.7181,95.5714,95.6023,25419.1455
2014-09-18 11:25:00,123.85,123.96,123.83,123.92,18388.31800973499,95.6255,95.7104,95.61,95.6795,18388.318
2014-09-18 11:30:00,123.91,123.93,123.8,123.88,20767.98269334776,95.6718,95.6872,95.5869,95.6486,20767.9827
2014-09-18 11:35:00,123.88,123.93,123.68,123.71,54732.28772309356,95.6486,95.6872,95.4942,95.5174,54732.2877
2014-09-18 11:40:00,123.72,123.88,123.7,123.88,44023.79664683613,95.5251,95.6486,95.5097,95.6486,44023.7966
2014-09-18 11:45:00,123.86,123.93,123.81,123.86,13088.1557598702,95.6332,95.6872,95.5946,95.6332,13088.1558
2014-09-18 11:50:00,123.86,123.92,123.86,123.87,12655.489453758788,95.6332,95.6795,95.6332,95.6409,12655.4895
2014-09-18 11:55:00,123.86,123.94,123.79,123.91,26608.977825851813,95.6332,95.695,95.5792,95.6718,26608.9778
2014-09-18 12:00:00,123.93,123.97,123.83,123.86,56895.61925365062,95.6872,95.7181,95.61,95.6332,56895.6193
2014-09-18 12:05:00,123.87,123.9,123.81,123.86,21200.648999459165,95.6409,95.6641,95.5946,95.6332,21200.649
2014-09-18 12:10:00,123.86,123.89,123.74,123.84,17414.818820984314,95.6332,95.6564,95.5405,95.6178,17414.8188
2014-09-18 12:15:00,123.8,123.87,123.79,123.84,61005.94916170903,95.5869,95.6409,95.5792,95.6178,61005.9492
2014-09-18 12:20:00,123.82,123.86,123.61,123.8,55922.12006489994,95.6023,95.6332,95.4402,95.5869,55922.1201
2014-09-18 12:25:00,123.8,123.86,123.79,123.81,25635.478637101136,95.5869,95.6332,95.5792,95.5946,25635.4786
2014-09-18 12:30:00,123.8,123.84,123.74,123.74,16873.98593834505,95.5869,95.6178,95.5405,95.5405,16873.9859
2014-09-18 12:35:00,123.74,123.82,123.74,123.79,7571.660356949702,95.5405,95.6023,95.5405,95.5792,7571.6604
2014-09-18 12:40:00,123.78,123.78,123.68,123.68,6814.494321254732,95.5714,95.5714,95.4942,95.4942,6814.4943
2014-09-18 12:45:00,123.68,123.82,123.68,123.78,65548.94537587886,95.4942,95.6023,95.4942,95.5714,65548.9454
2014-09-18 12:50:00,123.81,123.88,123.67,123.73,32558.13953488372,95.5946,95.6486,95.4865,95.5328,32558.1395
2014-09-18 12:55:00,123.74,123.77,123.68,123.68,9951.325040562466,95.5405,95.5637,95.4942,95.4942,9951.325
2014-09-18 13:00:00,123.71,123.72,123.53,123.57,14061.654948620877,95.5174,95.5251,95.3784,95.4093,14061.6549
2014-09-18 13:05:00,123.57,123.57,123.49,123.49,16982.152514872905,95.4093,95.4093,95.3475,95.3475,16982.1525
2014-09-18 13:10:00,123.5,123.57,123.49,123.49,20659.8161168199,95.3552,95.4093,95.3475,95.3475,20659.8161
2014-09-18 13:15:00,123.5,123.57,123.5,123.56,12763.656030286642,95.3552,95.4093,95.3552,95.4016,12763.656
2014-09-18 13:20:00,123.56,123.57,123.53,123.56,11465.657111952409,95.4016,95.4093,95.3784,95.4016,11465.6571
2014-09-18 13:25:00,123.56,123.57,123.29,123.33,51379.12385073013,95.4016,95.4093,95.1931,95.224,51379.1239
2014-09-18 13:30:00,123.29,123.35,123.24,123.33,23472.14710654408,95.1931,95.2394,95.1545,95.224,23472.1471
2014-09-18 13:35:00,123.33,123.34,123.22,123.24,18929.15089237425,95.224,95.2317,95.1391,95.1545,18929.1509
2014-09-18 13:40:00,123.25,123.25,123.12,123.16,28015.14332071389,95.1622,95.1622,95.0618,95.0927,28015.1433
2014-09-18 13:45:00,123.19,123.35,123.19,123.31,34613.30448891292,95.1159,95.2394,95.1159,95.2085,34613.3045
2014-09-18 13:50:00,123.3,123.34,123.22,123.25,11898.323418063816,95.2008,95.2317,95.1391,95.1622,11898.3234
2014-09-18 13:55:00,123.25,123.25,123.07,123.07,18171.98485667929,95.1622,95.1622,95.0232,95.0232,18171.9849
2014-09-18 14:00:00,123.06,123.2,122.98,123.06,50730.12439156301,95.0155,95.1236,94.9537,95.0155,50730.1244
2014-09-18 14:05:00,123.05,123.06,122.9,122.95,81773.93185505678,95.0078,95.0155,94.892,94.9306,81773.9319
2014-09-18 14:10:00,122.95,123.01,122.88,122.93,12547.322877230936,94.9306,94.9769,94.8765,94.9151,12547.3229
2014-09-18 14:15:00,122.93,122.97,122.88,122.88,20227.14981070849,94.9151,94.946,94.8765,94.8765,20227.1498
2014-09-18 14:20:00,122.87,122.89,122.83,122.88,22498.6479177934,94.8688,94.8843,94.8379,94.8765,22498.6479
2014-09-18 14:25:00,122.88,123.06,122.88,123.06,33423.47214710654,94.8765,95.0155,94.8765,95.0155,33423.4721
2014-09-18 14:30:00,123.07,123.24,123.02,123.04,19253.65062195781,95.0232,95.1545,94.9846,95.0001,19253.6506
2014-09-18 14:35:00,123.04,123.1,122.96,123.1,11249.3239588967,95.0001,95.0464,94.9383,95.0464,11249.324
2014-09-18 14:40:00,123.12,123.16,122.98,123.0,16549.486208761493,95.0618,95.0927,94.9537,94.9692,16549.4862
2014-09-18 14:45:00,122.99,123.04,122.96,123.01,25527.312060573284,94.9615,95.0001,94.9383,94.9769,25527.3121
2014-09-18 14:50:00,123.02,123.04,122.96,122.97,32666.306111411574,94.9846,95.0001,94.9383,94.946,32666.3061
2014-09-18 14:55:00,122.97,123.17,122.96,123.1,41427.79881016766,94.946,95.1004,94.9383,95.0464,41427.7988
2014-09-18 15:00:00,123.08,123.18,122.97,123.16,26068.14494321255,95.031,95.1082,94.946,95.0927,26068.1449
2014-09-18 15:05:00,123.16,123.3,123.0,123.0,42293.13142239048,95.0927,95.2008,94.9692,94.9692,42293.1314
2014-09-18 15:10:00,123.0,123.01,122.96,123.01,24553.812871822607,94.9692,94.9769,94.9383,94.9769,24553.8129
2014-09-18 15:15:00,123.03,123.18,123.0,123.18,26608.977825851813,94.9924,95.1082,94.9692,95.1082,26608.9778
2014-09-18 15:20:00,123.2,123.2,123.0,123.05,32449.972958355866,95.1236,95.1236,94.9692,95.0078,32449.973
2014-09-18 15:25:00,123.06,123.09,123.02,123.07,33531.638723634394,95.0155,95.0387,94.9846,95.0232,33531.6387
2014-09-18 15:30:00,123.08,123.3,123.06,123.29,39805.30016224986,95.031,95.2008,95.0155,95.1931,39805.3002
2014-09-18 15:35:00,123.3,123.3,123.0,123.14,77555.43537047053,95.2008,95.2008,94.9692,95.0773,77555.4354
2014-09-18 15:40:00,123.15,123.16,122.98,123.03,50405.62466197945,95.085,95.0927,94.9537,94.9924,50405.6247
2014-09-18 15:45:00,123.02,123.03,122.9,122.92,50946.45754461871,94.9846,94.9924,94.892,94.9074,50946.4575
2014-09-18 15:50:00,122.91,123.03,122.9,122.97,76365.60302866415,94.8997,94.9924,94.892,94.946,76365.603
2014-09-18 15:55:00,122.96,123.02,122.95,123.0,106868.57760951866,94.9383,94.9846,94.9306,94.9692,106868.5776
2014-09-19 09:30:00,123.6,124.48,123.56,124.24,321362.8988642509,95.4325,96.1119,95.4016,95.9266,321362.8989
2014-09-19 09:35:00,124.07,124.15,123.95,123.97,33639.80530016225,95.7953,95.8571,95.7027,95.7181,33639.8053
2014-09-19 09:40:00,123.98,124.24,123.94,124.12,21308.81557598702,95.7259,95.9266,95.695,95.8339,21308.8156
2014-09-19 09:45:00,124.16,125.05,124.1,125.01,82639.2644672796,95.8648,96.552,95.8185,96.5211,82639.2645
2014-09-19 09:50:00,125.02,125.7,124.97,125.01,95186.58734451054,96.5288,97.0539,96.4902,96.5211,95186.5873
2014-09-19 09:55:00,125.02,125.09,124.81,124.96,62520.28123309897,96.5288,96.5829,96.3667,96.4825,62520.2812
2014-09-19 10:00:00,124.94,125.08,124.79,124.87,55164.95402920497,96.4671,96.5752,96.3513,96.413,55164.954
2014-09-19 10:05:00,124.89,125.01,124.71,124.86,53758.788534342886,96.4285,96.5211,96.2895,96.4053,53758.7885
2014-09-19 10:10:00,124.86,124.9,124.67,124.71,111952.40670632776,96.4053,96.4362,96.2586,96.2895,111952.4067
2014-09-19 10:15:00,124.71,124.8,124.55,124.75,71822.60681449431,96.2895,96.359,96.166,96.3204,71822.6068
2014-09-19 10:20:00,124.76,124.76,124.56,124.58,48999.45916711736,96.3281,96.3281,96.1737,96.1891,48999.4592
2014-09-19 10:25:00,124.58,124.7,124.58,124.65,253326.12222823143,96.1891,96.2818,96.1891,96.2432,253326.1222
2014-09-19 10:30:00,124.63,124.68,124.34,124.51,302109.24824229314,96.2277,96.2663,96.0038,96.1351,302109.2482
2014-09-19 10:35:00,124.53,124.57,124.08,124.12,30286.641427798808,96.1505,96.1814,95.8031,95.8339,30286.6414
2014-09-19 10:40:00,124.15,124.15,123.84,123.87,27041.64413196322,95.8571,95.8571,95.6178,95.6409,27041.6441
2014-09-19 10:45:00,123.87,123.91,123.85,123.9,45754.461871281776,95.6409,95.6718,95.6255,95.6641,45754.4619
2014-09-19 10:50:00,123.91,124.01,123.86,124.01,26500.81124932396,95.6718,95.749,95.6332,95.749,26500.8112
2014-09-19 10:55:00,124.02,124.1,123.98,124.01,13304.488912925906,95.7567,95.8185,95.7259,95.749,13304.4889
2014-09-19 11:00:00,124.02,124.05,123.98,124.02,13304.488912925906,95.7567,95.7799,95.7259,95.7567,13304.4889
2014-09-19 11:05:00,124.01,124.09,123.9,124.09,24012.979989183343,95.749,95.8108,95.6641,95.8108,24012.98
2014-09-19 11:10:00,124.09,124.1,123.86,123.92,27149.81070849108,95.8108,95.8185,95.6332,95.6795,27149.8107
2014-09-19 11:15:00,123.94,123.99,123.86,123.88,14602.48783126014,95.695,95.7336,95.6332,95.6486,14602.4878
2014-09-19 11:20:00,123.9,124.01,123.88,123.99,11790.156841535963,95.6641,95.749,95.6486,95.7336,11790.1568
2014-09-19 11:25:00,123.98,123.98,123.86,123.96,31584.640346133045,95.7259,95.7259,95.6332,95.7104,31584.6403
2014-09-19 11:30:00,123.97,124.04,123.92,123.97,20443.4829637642,95.7181,95.7722,95.6795,95.7181,20443.483
2014-09-19 11:35:00,123.96,124.11,123.88,124.1,16008.653326122228,95.7104,95.8262,95.6486,95.8185,16008.6533
2014-09-19 11:40:00,124.07,124.12,124.0,124.12,13304.488912925906,95.7953,95.8339,95.7413,95.8339,13304.4889
2014-09-19 11:45:00,124.1,124.24,124.08,124.2,27257.97728501893,95.8185,95.9266,95.8031,95.8957,27257.9773
2014-09-19 11:50:00,124.15,124.2,124.11,124.15,13628.988642509465,95.8571,95.8957,95.8262,95.8571,13628.9886
2014-09-19 11:55:00,124.15,124.27,124.1,124.23,15359.65386695511,95.8571,95.9498,95.8185,95.9189,15359.6539
2014-09-19 12:00:00,124.28,124.31,124.23,124.27,17306.65224445646,95.9575,95.9806,95.9189,95.9498,17306.6522
2014-09-19 12:05:00,124.28,124.35,124.23,124.27,17198.48566792861,95.9575,96.0115,95.9189,95.9498,17198.4857
2014-09-19 12:10:00,124.28,124.34,124.23,124.26,10600.324499729582,95.9575,96.0038,95.9189,95.942,10600.3245
2014-09-19 12:15:00,124.24,124.41,124.23,124.33,25851.81179015684,95.9266,96.0579,95.9189,95.9961,25851.8118
2014-09-19 12:20:00,124.31,124.38,124.23,124.23,16549.486208761493,95.9806,96.0347,95.9189,95.9189,16549.4862
2014-09-19 12:25:00,124.24,124.42,124.24,124.35,15359.65386695511,95.9266,96.0656,95.9266,96.0115,15359.6539
2014-09-19 12:30:00,124.33,124.4,124.23,124.35,30827.474310438072,95.9961,96.0501,95.9189,96.0115,30827.4743
2014-09-19 12:35:00,124.34,124.34,124.15,124.17,18604.6511627907,96.0038,96.0038,95.8571,95.8726,18604.6512
2014-09-19 12:40:00,124.17,124.17,124.09,124.1,17414.818820984314,95.8726,95.8726,95.8108,95.8185,17414.8188
2014-09-19 12:45:00,124.11,124.21,124.08,124.11,13845.32179556517,95.8262,95.9034,95.8031,95.8262,13845.3218
2014-09-19 12:50:00,124.11,124.18,123.93,123.94,31043.80746349378,95.8262,95.8803,95.6872,95.695,31043.8075
2014-09-19 12:55:00,123.94,124.11,123.9,124.09,24878.312601406164,95.695,95.8262,95.6641,95.8108,24878.3126
2014-09-19 13:00:00,124.05,124.08,123.98,124.07,20984.31584640346,95.7799,95.8031,95.7259,95.7953,20984.3158
2014-09-19 13:05:00,124.02,124.02,123.73,123.75,9843.158464034614,95.7567,95.7567,95.5328,95.5483,9843.1585
2014-09-19 13:10:00,123.73,123.8,123.6,123.6,23255.81395348837,95.5328,95.5869,95.4325,95.4325,23255.814
2014-09-19 13:15:00,123.6,123.6,123.3,123.37,30070.308274743104,95.4325,95.4325,95.2008,95.2549,30070.3083
2014-09-19 13:20:00,123.37,123.58,123.37,123.49,8977.82585181179,95.2549,95.417,95.2549,95.3475,8977.8259
2014-09-19 13:25:00,123.49,123.53,123.43,123.5,11573.82368848026,95.3475,95.3784,95.3012,95.3552,11573.8237
2014-09-19 13:30:00,123.5,123.6,123.5,123.52,11898.323418063816,95.3552,95.4325,95.3552,95.3707,11898.3234
2014-09-19 13:35:00,123.53,123.59,123.51,123.57,8004.326663061114,95.3784,95.4247,95.363,95.4093,8004.3267
2014-09-19 13:40:00,123.57,123.6,123.54,123.56,12439.156300703082,95.4093,95.4325,95.3861,95.4016,12439.1563
2014-09-19 13:45:00,123.56,123.61,123.56,123.59,7355.327203893997,95.4016,95.4402,95.4016,95.4247,7355.3272
2014-09-19 13:50:00,123.59,123.64,123.56,123.62,6814.494321254732,95.4247,95.4633,95.4016,95.4479,6814.4943
2014-09-19 13:55:00,123.62,123.67,123.6,123.63,20118.98323418064,95.4479,95.4865,95.4325,95.4556,20118.9832
2014-09-19 14:00:00,123.62,123.67,123.61,123.61,8761.492698756085,95.4479,95.4865,95.4402,95.4402,8761.4927
2014-09-19 14:05:00,123.61,123.62,123.56,123.58,8328.826392644673,95.4402,95.4479,95.4016,95.417,8328.8264
2014-09-19 14:10:00,123.56,123.73,123.56,123.69,8653.32612222823,95.4016,95.5328,95.4016,95.5019,8653.3261
2014-09-19 14:15:00,123.68,123.73,123.66,123.73,39156.30070308274,95.4942,95.5328,95.4788,95.5328,39156.3007
2014-09-19 14:20:00,123.7,123.81,123.68,123.79,7571.660356949702,95.5097,95.5946,95.4942,95.5792,7571.6604
2014-09-19 14:25:00,123.79,124.03,123.79,124.01,19686.316928069227,95.5792,95.7645,95.5792,95.749,19686.3169
2014-09-19 14:30:00,124.02,124.04,123.9,123.9,34396.97133585722,95.7567,95.7722,95.6641,95.6641,34396.9713
2014-09-19 14:35:00,123.92,124.09,123.91,124.09,15143.320713899404,95.6795,95.8108,95.6718,95.8108,15143.3207
2014-09-19 14:40:00,124.06,124.1,123.95,124.01,12655.489453758788,95.7876,95.8185,95.7027,95.749,12655.4895
2014-09-19 14:45:00,124.02,124.13,123.95,124.1,26608.977825851813,95.7567,95.8417,95.7027,95.8185,26608.9778
2014-09-19 14:50:00,124.11,124.14,123.98,124.03,19469.98377501352,95.8262,95.8494,95.7259,95.7645,19469.9838
2014-09-19 14:55:00,124.03,124.13,124.02,124.1,23796.646836127635,95.7645,95.8417,95.7567,95.8185,23796.6468
2014-09-19 15:00:00,124.11,124.13,124.02,124.06,28339.64305029745,95.8262,95.8417,95.7567,95.7876,28339.6431
2014-09-19 15:05:00,124.05,124.07,123.98,124.04,33639.80530016225,95.7799,95.7953,95.7259,95.7722,33639.8053
2014-09-19 15:10:00,124.03,124.1,123.97,124.06,57760.951865873445,95.7645,95.8185,95.7181,95.7876,57760.9519
2014-09-19 15:15:00,124.06,124.12,124.04,124.06,69118.442401298,95.7876,95.8339,95.7722,95.7876,69118.4424
2014-09-19 15:20:00,124.06,124.13,124.04,124.13,134126.55489453758,95.7876,95.8417,95.7722,95.8417,134126.5549
2014-09-19 15:25:00,124.13,124.18,124.11,124.16,21092.48242293132,95.8417,95.8803,95.8262,95.8648,21092.4824
2014-09-19 15:30:00,124.15,124.19,124.1,124.18,47593.29367225527,95.8571,95.888,95.8185,95.8803,47593.2937
2014-09-19 15:35:00,124.2,124.33,124.18,124.19,56787.45267712277,95.8957,95.9961,95.8803,95.888,56787.4527
2014-09-19 15:40:00,124.18,124.19,124.02,124.06,53866.95511087074,95.8803,95.888,95.7567,95.7876,53866.9551
2014-09-19 15:45:00,124.09,124.28,124.06,124.25,96917.2525689562,95.8108,95.9575,95.7876,95.9343,96917.2526
2014-09-19 15:50:00,124.26,124.31,124.22,124.29,143753.3802055165,95.942,95.9806,95.9112,95.9652,143753.3802
2014-09-19 15:55:00,124.28,124.37,124.06,124.14,407247.1606273661,95.9575,96.027,95.7876,95.8494,407247.1606
2014-09-22 09:30:00,124.35,124.35,123.86,123.99,24012.979989183343,96.0115,96.0115,95.6332,95.7336,24012.98
2014-09-22 09:35:00,124.25,124.25,123.98,124.02,17198.48566792861,95.9343,95.9343,95.7259,95.7567,17198.4857
2014-09-22 09:40:00,124.04,124.21,123.88,124.02,14602.48783126014,95.7722,95.9034,95.6486,95.7567,14602.4878
2014-09-22 09:45:00,124.03,124.1,123.98,124.1,25635.478637101136,95.7645,95.8185,95.7259,95.8185,25635.4786
2014-09-22 09:50:00,124.05,124.27,124.01,124.1,18063.81828015144,95.7799,95.9498,95.749,95.8185,18063.8183
2014-09-22 09:55:00,124.09,124.18,124.02,124.07,17522.98539751217,95.8108,95.8803,95.7567,95.7953,17522.9854
2014-09-22 10:00:00,124.07,124.47,124.03,124.32,22174.14818820984,95.7953,96.1042,95.7645,95.9884,22174.1482
2014-09-22 10:05:00,124.29,124.53,124.23,124.42,16224.986479177933,95.9652,96.1505,95.9189,96.0656,16224.9865
2014-09-22 10:10:00,124.42,124.42,124.24,124.31,22931.31422390481,96.0656,96.0656,95.9266,95.9806,22931.3142
2014-09-22 10:15:00,124.28,124.39,124.11,124.36,22606.814494321254,95.9575,96.0424,95.8262,96.0193,22606.8145
2014-09-22 10:20:00,124.39,124.44,124.23,124.23,12655.489453758788,96.0424,96.081,95.9189,95.9189,12655.4895
2014-09-22 10:25:00,124.26,124.41,124.16,124.35,16549.486208761493,95.942,96.0579,95.8648,96.0115,16549.4862
2014-09-22 10:30:00,124.38,124.38,124.09,124.16,14494.321254732287,96.0347,96.0347,95.8108,95.8648,14494.3213
2014-09-22 10:35:00,124.17,124.29,124.15,124.15,12439.156300703082,95.8726,95.9652,95.8571,95.8571,12439.1563
2014-09-22 10:40:00,124.15,124.21,124.01,124.21,28664.14277988101,95.8571,95.9034,95.749,95.9034,28664.1428
2014-09-22 10:45:00,124.2,124.35,124.17,124.17,25094.64575446187,95.8957,96.0115,95.8726,95.8726,25094.6458
2014-09-22 10:50:00,124.17,124.21,124.06,124.08,21200.648999459165,95.8726,95.9034,95.7876,95.8031,21200.649
2014-09-22 10:55:00,124.07,124.28,124.06,124.24,24012.979989183343,95.7953,95.9575,95.7876,95.9266,24012.98
2014-09-22 11:00:00,124.24,124.38,124.21,124.38,36343.96971335857,95.9266,96.0347,95.9034,96.0347,36343.9697
2014-09-22 11:05:00,124.38,124.45,124.35,124.37,12871.822606814494,96.0347,96.0887,96.0115,96.027,12871.8226
2014-09-22 11:10:00,124.36,124.4,124.35,124.35,16224.986479177933,96.0193,96.0501,96.0115,96.0115,16224.9865
2014-09-22 11:15:00,124.35,124.47,124.33,124.35,21416.98215251488,96.0115,96.1042,95.9961,96.0115,21416.9822
2014-09-22 11:20:00,124.35,124.38,124.27,124.28,9626.825310978908,96.0115,96.0347,95.9498,95.9575,9626.8253
2014-09-22 11:25:00,124.32,124.36,124.27,124.32,33747.9718766901,95.9884,96.0193,95.9498,95.9884,33747.9719
2014-09-22 11:30:00,124.36,124.36,124.19,124.23,16873.98593834505,96.0193,96.0193,95.888,95.9189,16873.9859
2014-09-22 11:35:00,124.23,124.31,124.22,124.22,20118.98323418064,95.9189,95.9806,95.9112,95.9112,20118.9832
2014-09-22 11:40:00,124.23,124.27,124.2,124.21,19578.15035154137,95.9189,95.9498,95.8957,95.9034,19578.1504
2014-09-22 11:45:00,124.21,124.23,124.1,124.13,18820.984315846403,95.9034,95.9189,95.8185,95.8417,18820.9843
2014-09-22 11:50:00,124.14,124.17,123.97,124.0,17306.65224445646,95.8494,95.8726,95.7181,95.7413,17306.6522
2014-09-22 11:55:00,124.0,124.02,123.91,123.93,28447.80962682531,95.7413,95.7567,95.6718,95.6872,28447.8096
2014-09-22 12:00:00,123.97,124.02,123.91,124.0,26176.3115197404,95.7181,95.7567,95.6718,95.7413,26176.3115
2014-09-22 12:05:00,124.02,124.21,123.97,124.21,13845.32179556517,95.7567,95.9034,95.7181,95.9034,13845.3218
2014-09-22 12:10:00,124.17,124.37,124.17,124.33,15359.65386695511,95.8726,96.027,95.8726,95.9961,15359.6539
2014-09-22 12:15:00,124.35,124.45,124.35,124.35,5732.828555976204,96.0115,96.0887,96.0115,96.0115,5732.8286
2014-09-22 12:20:00,124.35,124.35,124.15,124.23,11141.157382368849,96.0115,96.0115,95.8571,95.9189,11141.1574
2014-09-22 12:25:00,124.21,124.26,124.17,124.23,11465.657111952409,95.9034,95.942,95.8726,95.9189,11465.6571
2014-09-22 12:30:00,124.26,124.26,124.14,124.2,10924.824229313142,95.942,95.942,95.8494,95.8957,10924.8242
2014-09-22 12:35:00,124.23,124.23,124.16,124.2,6598.161168199026,95.9189,95.9189,95.8648,95.8957,6598.1612
2014-09-22 12:40:00,124.18,124.32,124.15,124.27,8436.992969172525,95.8803,95.9884,95.8571,95.9498,8436.993
2014-09-22 12:45:00,124.27,124.35,124.27,124.29,8112.493239588966,95.9498,96.0115,95.9498,95.9652,8112.4932
2014-09-22 12:50:00,124.28,124.28,124.17,124.19,3569.4970254191453,95.9575,95.9575,95.8726,95.888,3569.497
2014-09-22 12:55:00,124.17,124.19,124.06,124.11,14169.821525148727,95.8726,95.888,95.7876,95.8262,14169.8215
2014-09-22 13:00:00,124.12,124.2,124.1,124.13,7679.826933477555,95.8339,95.8957,95.8185,95.8417,7679.8269
2014-09-22 13:05:00,124.13,124.14,124.09,124.11,16657.652785289345,95.8417,95.8494,95.8108,95.8262,16657.6528
2014-09-22 13:10:00,124.16,124.16,124.08,124.12,7355.327203893997,95.8648,95.8648,95.8031,95.8339,7355.3272
2014-09-22 13:15:00,124.12,124.16,124.1,124.14,6706.327744726879,95.8339,95.8648,95.8185,95.8494,6706.3277
2014-09-22 13:20:00,124.11,124.15,124.08,124.1,8869.659275283937,95.8262,95.8571,95.8031,95.8185,8869.6593
2014-09-22 13:25:00,124.09,124.31,124.09,124.29,14710.654407787992,95.8108,95.9806,95.8108,95.9652,14710.6544
2014-09-22 13:30:00,124.31,124.35,124.22,124.22,13737.155219037317,95.9806,96.0115,95.9112,95.9112,13737.1552
2014-09-22 13:35:00,124.2,124.24,124.18,124.19,15792.320173066522,95.8957,95.9266,95.8803,95.888,15792.3202
2014-09-22 13:40:00,124.19,124.23,124.1,124.1,6165.494862087615,95.888,95.9189,95.8185,95.8185,6165.4949
2014-09-22 13:45:00,124.1,124.15,124.1,124.13,11898.323418063816,95.8185,95.8571,95.8185,95.8417,11898.3234
2014-09-22 13:50:00,124.13,124.16,124.1,124.11,12547.322877230936,95.8417,95.8648,95.8185,95.8262,12547.3229
2014-09-22 13:55:00,124.11,124.14,124.1,124.1,15359.65386695511,95.8262,95.8494,95.8185,95.8185,15359.6539
2014-09-22 14:00:00,124.1,124.18,124.1,124.11,19253.65062195781,95.8185,95.8803,95.8185,95.8262,19253.6506
2014-09-22 14:05:00,124.11,124.18,124.1,124.14,12979.989183342346,95.8262,95.8803,95.8185,95.8494,12979.9892
2014-09-22 14:10:00,124.14,124.18,124.04,124.05,13412.655489453758,95.8494,95.8803,95.7722,95.7799,13412.6555
2014-09-22 14:15:00,124.03,124.05,123.98,124.02,16224.986479177933,95.7645,95.7799,95.7259,95.7567,16224.9865
2014-09-22 14:20:00,124.02,124.04,123.89,123.94,11357.490535424551,95.7567,95.7722,95.6564,95.695,11357.4905
2014-09-22 14:25:00,123.94,123.94,123.7,123.74,15792.320173066522,95.695,95.695,95.5097,95.5405,15792.3202
2014-09-22 14:30:00,123.74,123.75,123.71,123.74,6814.494321254732,95.5405,95.5483,95.5174,95.5405,6814.4943
2014-09-22 14:35:00,123.69,123.83,123.66,123.76,41752.29853975122,95.5019,95.61,95.4788,95.556,41752.2985
2014-09-22 14:40:00,123.78,123.96,123.75,123.96,25851.81179015684,95.5714,95.7104,95.5483,95.7104,25851.8118
2014-09-22 14:45:00,123.98,124.04,123.95,124.0,15792.320173066522,95.7259,95.7722,95.7027,95.7413,15792.3202
2014-09-22 14:50:00,124.02,124.09,123.98,124.05,16873.98593834505,95.7567,95.8108,95.7259,95.7799,16873.9859
2014-09-22 14:55:00,124.03,124.09,124.0,124.01,12655.489453758788,95.7645,95.8108,95.7413,95.749,12655.4895
2014-09-22 15:00:00,124.01,124.06,124.0,124.02,16116.81990265008,95.749,95.7876,95.7413,95.7567,16116.8199
2014-09-22 15:05:00,124.01,124.09,123.97,124.09,26392.644672796105,95.749,95.8108,95.7181,95.8108,26392.6447
2014-09-22 15:10:00,124.1,124.3,124.07,124.14,60573.282855597616,95.8185,95.9729,95.7953,95.8494,60573.2829
2014-09-22 15:15:00,124.14,124.24,123.99,124.18,34072.47160627366,95.8494,95.9266,95.7336,95.8803,34072.4716
2014-09-22 15:20:00,124.17,124.23,124.07,124.07,13953.488372093025,95.8726,95.9189,95.7953,95.7953,13953.4884
2014-09-22 15:25:00,124.1,124.22,123.98,124.16,41103.2990805841,95.8185,95.9112,95.7259,95.8648,41103.2991
2014-09-22 15:30:00,124.16,124.19,124.01,124.06,24661.97944835046,95.8648,95.888,95.749,95.7876,24661.9794
2014-09-22 15:35:00,124.06,124.06,123.89,123.9,43374.797187669006,95.7876,95.7876,95.6564,95.6641,43374.7972
2014-09-22 15:40:00,123.89,124.11,123.89,124.01,68902.1092482423,95.6564,95.8262,95.6564,95.749,68902.1092
2014-09-22 15:45:00,123.99,124.23,123.98,124.18,38615.46782044348,95.7336,95.9189,95.7259,95.8803,38615.4678
2014-09-22 15:50:00,124.18,124.18,123.99,124.05,54515.95457003786,95.8803,95.8803,95.7336,95.7799,54515.9546
2014-09-22 15:55:00,124.07,124.14,123.98,124.07,93564.08869659276,95.7953,95.8494,95.7259,95.7953,93564.0887
2014-09-23 09:30:00,124.07,124.07,123.28,123.75,52244.45646295295,95.7953,95.7953,95.1854,95.5483,52244.4565
2014-09-23 09:35:00,124.03,124.27,123.76,123.82,9951.325040562466,95.7645,95.9498,95.556,95.6023,9951.325
2014-09-23 09:40:00,123.86,124.01,123.79,123.82,21957.815035154137,95.6332,95.749,95.5792,95.6023,21957.815
2014-09-23 09:45:00,123.82,123.87,123.66,123.77,17414.818820984314,95.6023,95.6409,95.4788,95.5637,17414.8188
2014-09-23 09:50:00,123.83,123.83,123.56,123.61,11357.490535424551,95.61,95.61,95.4016,95.4402,11357.4905
2014-09-23 09:55:00,123.58,123.71,123.57,123.64,16657.652785289345,95.417,95.5174,95.4093,95.4633,16657.6528
2014-09-23 10:00:00,123.57,123.82,123.57,123.64,16224.986479177933,95.4093,95.6023,95.4093,95.4633,16224.9865
2014-09-23 10:05:00,123.61,123.64,123.52,123.61,9085.992428339645,95.4402,95.4633,95.3707,95.4402,9085.9924
2014-09-23 10:10:00,123.53,123.83,123.53,123.83,29853.9751216874,95.3784,95.61,95.3784,95.61,29853.9751
2014-09-23 10:15:00,123.87,123.92,123.71,123.83,21957.815035154137,95.6409,95.6795,95.5174,95.61,21957.815
2014-09-23 10:20:00,123.83,123.98,123.8,123.86,11465.657111952409,95.61,95.7259,95.5869,95.6332,11465.6571
2014-09-23 10:25:00,123.88,123.92,123.67,123.76,7247.160627366144,95.6486,95.6795,95.4865,95.556,7247.1606
2014-09-23 10:30:00,123.63,123.89,123.58,123.87,40129.79989183342,95.4556,95.6564,95.417,95.6409,40129.7999
2014-09-23 10:35:00,123.85,124.02,123.82,123.86,9626.825310978908,95.6255,95.7567,95.6023,95.6332,9626.8253
2014-09-23 10:40:00,123.86,123.96,123.81,123.83,12547.322877230936,95.6332,95.7104,95.5946,95.61,12547.3229
2014-09-23 10:45:00,123.88,123.88,123.77,123.85,11790.156841535963,95.6486,95.6486,95.5637,95.6255,11790.1568
2014-09-23 10:50:00,123.86,123.92,123.78,123.89,22174.14818820984,95.6332,95.6795,95.5714,95.6564,22174.1482
2014-09-23 10:55:00,123.9,123.9,123.74,123.81,14710.654407787992,95.6641,95.6641,95.5405,95.5946,14710.6544
2014-09-23 11:00:00,123.86,123.9,123.61,123.7,20767.98269334776,95.6332,95.6641,95.4402,95.5097,20767.9827
2014-09-23 11:05:00,123.7,123.7,123.6,123.63,18712.81773931855,95.5097,95.5097,95.4325,95.4556,18712.8177
2014-09-23 11:10:00,123.61,123.63,123.39,123.51,15792.320173066522,95.4402,95.4556,95.2703,95.363,15792.3202
2014-09-23 11:15:00,123.57,123.6,123.49,123.5,13737.155219037317,95.4093,95.4325,95.3475,95.3552,13737.1552
2014-09-23 11:20:00,123.5,123.66,123.49,123.54,19902.65008112493,95.3552,95.4788,95.3475,95.3861,19902.6501
2014-09-23 11:25:00,123.55,123.6,123.49,123.52,12222.823147647376,95.3938,95.4325,95.3475,95.3707,12222.8231
2014-09-23 11:30:00,123.51,123.58,123.43,123.52,16657.652785289345,95.363,95.417,95.3012,95.3707,16657.6528
2014-09-23 11:35:00,123.52,123.91,123.5,123.8,22931.31422390481,95.3707,95.6718,95.3552,95.5869,22931.3142
2014-09-23 11:40:00,123.86,123.9,123.7,123.74,8869.659275283937,95.6332,95.6641,95.5097,95.5405,8869.6593
2014-09-23 11:45:00,123.74,123.79,123.67,123.68,3569.4970254191453,95.5405,95.5792,95.4865,95.4942,3569.497
2014-09-23 11:50:00,123.67,123.74,123.66,123.7,13953.488372093025,95.4865,95.5405,95.4788,95.5097,13953.4884
2014-09-23 11:55:00,123.69,123.7,123.61,123.66,8545.159545700379,95.5019,95.5097,95.4402,95.4788,8545.1595
2014-09-23 12:00:00,123.67,123.72,123.56,123.56,9734.99188750676,95.4865,95.5251,95.4016,95.4016,9734.9919
2014-09-23 12:05:00,123.54,123.58,123.45,123.49,14602.48783126014,95.3861,95.417,95.3166,95.3475,14602.4878
2014-09-23 12:10:00,123.55,123.59,123.42,123.54,53326.12222823148,95.3938,95.4247,95.2935,95.3861,53326.1222
2014-09-23 12:15:00,123.61,123.61,123.47,123.47,8869.659275283937,95.4402,95.4402,95.3321,95.3321,8869.6593
2014-09-23 12:20:00,123.49,123.56,123.42,123.56,22498.6479177934,95.3475,95.4016,95.2935,95.4016,22498.6479
2014-09-23 12:25:00,123.56,123.56,123.39,123.53,25635.478637101136,95.4016,95.4016,95.2703,95.3784,25635.4786
2014-09-23 12:30:00,123.53,123.54,123.43,123.53,26825.31097890752,95.3784,95.3861,95.3012,95.3784,26825.311
2014-09-23 12:35:00,123.53,123.57,123.42,123.47,8653.32612222823,95.3784,95.4093,95.2935,95.3321,8653.3261
2014-09-23 12:40:00,123.47,123.55,123.42,123.47,16441.31963223364,95.3321,95.3938,95.2935,95.3321,16441.3196
2014-09-23 12:45:00,123.5,123.52,123.42,123.48,14277.98810167658,95.3552,95.3707,95.2935,95.3398,14277.9881
2014-09-23 12:50:00,123.48,123.59,123.47,123.55,25959.97836668469,95.3398,95.4247,95.3321,95.3938,25959.9784
2014-09-23 12:55:00,123.54,123.55,123.49,123.52,11141.157382368849,95.3861,95.3938,95.3475,95.3707,11141.1574
2014-09-23 13:00:00,123.49,123.53,123.29,123.37,26717.144402379665,95.3475,95.3784,95.1931,95.2549,26717.1444
2014-09-23 13:05:00,123.38,123.38,123.3,123.33,10275.824770146024,95.2626,95.2626,95.2008,95.224,10275.8248
2014-09-23 13:10:00,123.33,123.38,123.31,123.35,6057.328285559762,95.224,95.2626,95.2085,95.2394,6057.3283
2014-09-23 13:15:00,123.38,123.38,123.3,123.37,14926.9875608437,95.2626,95.2626,95.2008,95.2549,14926.9876
2014-09-23 13:20:00,123.37,123.47,123.32,123.39,14061.654948620877,95.2549,95.3321,95.2163,95.2703,14061.6549
2014-09-23 13:25:00,123.42,123.43,123.34,123.38,14710.654407787992,95.2935,95.3012,95.2317,95.2626,14710.6544
2014-09-23 13:30:00,123.38,123.53,123.38,123.5,9626.825310978908,95.2626,95.3784,95.2626,95.3552,9626.8253
2014-09-23 13:35:00,123.52,123.74,123.48,123.74,20118.98323418064,95.3707,95.5405,95.3398,95.5405,20118.9832
2014-09-23 13:40:00,123.75,123.87,123.71,123.73,64899.94591671173,95.5483,95.6409,95.5174,95.5328,64899.9459
2014-09-23 13:45:00,123.77,123.77,123.64,123.72,18712.81773931855,95.5637,95.5637,95.4633,95.5251,18712.8177
2014-09-23 13:50:00,123.7,123.8,123.7,123.7,8112.493239588966,95.5097,95.5869,95.5097,95.5097,8112.4932
2014-09-23 13:55:00,123.7,123.7,123.58,123.61,11357.490535424551,95.5097,95.5097,95.417,95.4402,11357.4905
2014-09-23 14:00:00,123.6,123.74,123.55,123.68,11141.157382368849,95.4325,95.5405,95.3938,95.4942,11141.1574
2014-09-23 14:05:00,123.68,123.74,123.65,123.73,10492.15792320173,95.4942,95.5405,95.4711,95.5328,10492.1579
2014-09-23 14:10:00,123.72,123.74,123.65,123.7,13953.488372093025,95.5251,95.5405,95.4711,95.5097,13953.4884
2014-09-23 14:15:00,123.71,123.75,123.7,123.74,11357.490535424551,95.5174,95.5483,95.5097,95.5405,11357.4905
2014-09-23 14:20:00,123.74,123.74,123.61,123.61,11790.156841535963,95.5405,95.5405,95.4402,95.4402,11790.1568
2014-09-23 14:25:00,123.61,123.72,123.61,123.67,26176.3115197404,95.4402,95.5251,95.4402,95.4865,26176.3115
2014-09-23 14:30:00,123.63,123.7,123.61,123.66,9951.325040562466,95.4556,95.5097,95.4402,95.4788,9951.325
2014-09-23 14:35:00,123.68,123.72,123.61,123.61,14602.48783126014,95.4942,95.5251,95.4402,95.4402,14602.4878
2014-09-23 14:40:00,123.61,123.62,123.56,123.6,13520.82206598161,95.4402,95.4479,95.4016,95.4325,13520.8221
2014-09-23 14:45:00,123.63,123.67,123.59,123.62,11790.156841535963,95.4556,95.4865,95.4247,95.4479,11790.1568
2014-09-23 14:50:00,123.62,123.73,123.58,123.58,18929.15089237425,95.4479,95.5328,95.417,95.417,18929.1509
2014-09-23 14:55:00,123.58,123.68,123.52,123.68,14169.821525148727,95.417,95.4942,95.3707,95.4942,14169.8215
2014-09-23 15:00:00,123.68,123.75,123.59,123.66,12006.489994591671,95.4942,95.5483,95.4247,95.4788,12006.49
2014-09-23 15:05:00,123.67,123.7,123.59,123.6,16333.153055705789,95.4865,95.5097,95.4247,95.4325,16333.1531
2014-09-23 15:10:00,123.6,123.65,123.59,123.65,9302.32558139535,95.4325,95.4711,95.4247,95.4711,9302.3256
2014-09-23 15:15:00,123.65,123.65,123.52,123.56,13845.32179556517,95.4711,95.4711,95.3707,95.4016,13845.3218
2014-09-23 15:20:00,123.54,123.72,123.54,123.7,16873.98593834505,95.3861,95.5251,95.3861,95.5097,16873.9859
2014-09-23 15:25:00,123.7,123.84,123.69,123.77,14926.9875608437,95.5097,95.6178,95.5019,95.5637,14926.9876
2014-09-23 15:30:00,123.77,123.81,123.6,123.7,26392.644672796105,95.5637,95.5946,95.4325,95.5097,26392.6447
2014-09-23 15:35:00,123.71,123.75,123.66,123.69,16116.81990265008,95.5174,95.5483,95.4788,95.5019,16116.8199
2014-09-23 15:40:00,123.67,123.74,123.66,123.68,26068.14494321255,95.4865,95.5405,95.4788,95.4942,26068.1449
2014-09-23 15:45:00,123.71,123.73,123.6,123.62,55922.12006489994,95.5174,95.5328,95.4325,95.4479,55922.1201
2014-09-23 15:50:00,123.62,123.63,123.41,123.47,54191.454840454295,95.4479,95.4556,95.2858,95.3321,54191.4548
2014-09-23 15:55:00,123.47,123.47,123.28,123.37,82855.59762033532,95.3321,95.3321,95.1854,95.2549,82855.5976
2014-09-24 09:30:00,123.7,123.74,123.33,123.33,13196.322336398052,95.5097,95.5405,95.224,95.224,13196.3223
2014-09-24 09:35:00,123.3,123.64,123.25,123.47,6706.327744726879,95.2008,95.4633,95.1622,95.3321,6706.3277
2014-09-24 09:40:00,123.52,123.57,123.39,123.43,6381.828015143321,95.3707,95.4093,95.2703,95.3012,6381.828
2014-09-24 09:45:00,123.44,123.54,123.4,123.44,18712.81773931855,95.3089,95.3861,95.278,95.3089,18712.8177
2014-09-24 09:50:00,123.43,124.14,123.43,124.11,72255.27312060574,95.3012,95.8494,95.3012,95.8262,72255.2731
2014-09-24 09:55:00,124.11,124.11,123.69,123.8,11898.323418063816,95.8262,95.8262,95.5019,95.5869,11898.3234
2014-09-24 10:00:00,123.82,123.96,123.49,123.61,14926.9875608437,95.6023,95.7104,95.3475,95.4402,14926.9876
2014-09-24 10:05:00,123.63,123.75,123.5,123.5,12871.822606814494,95.4556,95.5483,95.3552,95.3552,12871.8226
2014-09-24 10:10:00,123.5,123.69,123.38,123.63,19686.316928069227,95.3552,95.5019,95.2626,95.4556,19686.3169
2014-09-24 10:15:00,123.61,123.72,123.48,123.6,14061.654948620877,95.4402,95.5251,95.3398,95.4325,14061.6549
2014-09-24 10:20:00,123.59,123.83,123.58,123.77,12655.489453758788,95.4247,95.61,95.417,95.5637,12655.4895
2014-09-24 10:25:00,123.81,123.85,123.77,123.79,7355.327203893997,95.5946,95.6255,95.5637,95.5792,7355.3272
2014-09-24 10:30:00,123.77,123.79,123.67,123.7,7571.660356949702,95.5637,95.5792,95.4865,95.5097,7571.6604
2014-09-24 10:35:00,123.72,123.83,123.69,123.73,8220.65981611682,95.5251,95.61,95.5019,95.5328,8220.6598
2014-09-24 10:40:00,123.73,123.83,123.73,123.77,6814.494321254732,95.5328,95.61,95.5328,95.5637,6814.4943
2014-09-24 10:45:00,123.75,123.84,123.75,123.77,7787.993510005408,95.5483,95.6178,95.5483,95.5637,7787.9935
2014-09-24 10:50:00,123.83,123.95,123.8,123.92,6165.494862087615,95.61,95.7027,95.5869,95.6795,6165.4949
2014-09-24 10:55:00,123.97,124.05,123.92,124.04,8653.32612222823,95.7181,95.7799,95.6795,95.7722,8653.3261
2014-09-24 11:00:00,124.04,124.08,123.97,124.02,10708.491076257436,95.7722,95.8031,95.7181,95.7567,10708.4911
2014-09-24 11:05:00,124.0,124.15,123.93,124.12,10383.991346673878,95.7413,95.8571,95.6872,95.8339,10383.9913
2014-09-24 11:10:00,124.16,124.22,124.08,124.22,16116.81990265008,95.8648,95.9112,95.8031,95.9112,16116.8199
2014-09-24 11:15:00,124.23,124.25,124.2,124.23,6381.828015143321,95.9189,95.9343,95.8957,95.9189,6381.828
2014-09-24 11:20:00,124.22,124.44,124.22,124.4,6922.660897782585,95.9112,96.081,95.9112,96.0501,6922.6609
2014-09-24 11:25:00,124.41,124.7,124.4,124.67,19037.317468902107,96.0579,96.2818,96.0501,96.2586,19037.3175
2014-09-24 11:30:00,124.67,124.74,124.66,124.7,12114.656571119524,96.2586,96.3127,96.2509,96.2818,12114.6566
2014-09-24 11:35:00,124.69,124.73,124.6,124.6,42725.79772850189,96.2741,96.3049,96.2046,96.2046,42725.7977
2014-09-24 11:40:00,124.61,124.62,124.53,124.56,15143.320713899404,96.2123,96.22,96.1505,96.1737,15143.3207
2014-09-24 11:45:00,124.56,124.66,124.52,124.58,9194.159004867495,96.1737,96.2509,96.1428,96.1891,9194.159
2014-09-24 11:50:00,124.58,124.6,124.51,124.6,15251.487290427258,96.1891,96.2046,96.1351,96.2046,15251.4873
2014-09-24 11:55:00,124.57,124.62,124.5,124.57,13304.488912925906,96.1814,96.22,96.1273,96.1814,13304.4889
2014-09-24 12:00:00,124.59,124.68,124.58,124.66,6165.494862087615,96.1968,96.2663,96.1891,96.2509,6165.4949
2014-09-24 12:05:00,124.66,124.7,124.62,124.62,9518.658734451054,96.2509,96.2818,96.22,96.22,9518.6587
2014-09-24 12:10:00,124.62,124.63,124.58,124.59,7896.160086533261,96.22,96.2277,96.1891,96.1968,7896.1601
2014-09-24 12:15:00,124.59,124.68,124.58,124.63,7896.160086533261,96.1968,96.2663,96.1891,96.2277,7896.1601
2014-09-24 12:20:00,124.63,124.73,124.63,124.72,19361.817198485667,96.2277,96.3049,96.2277,96.2972,19361.8172
2014-09-24 12:25:00,124.72,124.86,124.7,124.86,19686.316928069227,96.2972,96.4053,96.2818,96.4053,19686.3169
2014-09-24 12:30:00,124.88,124.88,124.78,124.79,8436.992969172525,96.4208,96.4208,96.3435,96.3513,8436.993
2014-09-24 12:35:00,124.8,124.85,124.76,124.79,8436.992969172525,96.359,96.3976,96.3281,96.3513,8436.993
2014-09-24 12:40:00,124.8,124.84,124.74,124.8,8977.82585181179,96.359,96.3899,96.3127,96.359,8977.8259
2014-09-24 12:45:00,124.8,125.01,124.74,125.0,25202.812330989724,96.359,96.5211,96.3127,96.5134,25202.8123
2014-09-24 12:50:00,124.98,125.04,124.87,124.87,14926.9875608437,96.498,96.5443,96.413,96.413,14926.9876
2014-09-24 12:55:00,124.87,124.97,124.84,124.93,5732.828555976204,96.413,96.4902,96.3899,96.4594,5732.8286
2014-09-24 13:00:00,124.97,124.97,124.81,124.84,7679.826933477555,96.4902,96.4902,96.3667,96.3899,7679.8269
2014-09-24 13:05:00,124.85,124.88,124.75,124.78,7896.160086533261,96.3976,96.4208,96.3204,96.3435,7896.1601
2014-09-24 13:10:00,124.77,124.81,124.77,124.81,9302.32558139535,96.3358,96.3667,96.3358,96.3667,9302.3256
2014-09-24 13:15:00,124.8,124.87,124.8,124.83,4218.496484586262,96.359,96.413,96.359,96.3821,4218.4965
2014-09-24 13:20:00,124.82,124.85,124.76,124.85,10275.824770146024,96.3744,96.3976,96.3281,96.3976,10275.8248
2014-09-24 13:25:00,124.87,124.96,124.85,124.96,3028.664142779881,96.413,96.4825,96.3976,96.4825,3028.6641
2014-09-24 13:30:00,124.96,125.0,124.91,124.93,6489.994591671173,96.4825,96.5134,96.4439,96.4594,6489.9946
2014-09-24 13:35:00,124.94,124.95,124.85,124.86,9626.825310978908,96.4671,96.4748,96.3976,96.4053,9626.8253
2014-09-24 13:40:00,124.88,125.06,124.88,125.03,11357.490535424551,96.4208,96.5597,96.4208,96.5366,11357.4905
2014-09-24 13:45:00,125.0,125.07,124.98,125.01,9626.825310978908,96.5134,96.5675,96.498,96.5211,9626.8253
2014-09-24 13:50:00,125.06,125.29,125.05,125.27,25743.645213628988,96.5597,96.7373,96.552,96.7219,25743.6452
2014-09-24 13:55:00,125.27,125.3,125.24,125.29,15900.486749594374,96.7219,96.745,96.6987,96.7373,15900.4867
2014-09-24 14:00:00,125.28,125.33,125.27,125.32,16116.81990265008,96.7296,96.7682,96.7219,96.7605,16116.8199
2014-09-24 14:05:00,125.32,125.33,125.21,125.23,16549.486208761493,96.7605,96.7682,96.6755,96.691,16549.4862
2014-09-24 14:10:00,125.24,125.45,125.22,125.43,24445.64629529475,96.6987,96.8609,96.6833,96.8454,24445.6463
2014-09-24 14:15:00,125.42,125.48,125.3,125.42,23255.81395348837,96.8377,96.884,96.745,96.8377,23255.814
2014-09-24 14:20:00,125.41,125.44,125.32,125.33,19686.316928069227,96.83,96.8531,96.7605,96.7682,19686.3169
2014-09-24 14:25:00,125.34,125.57,125.34,125.51,21957.815035154137,96.7759,96.9535,96.7759,96.9072,21957.815
2014-09-24 14:30:00,125.51,125.57,125.47,125.54,9410.4921579232,96.9072,96.9535,96.8763,96.9303,9410.4922
2014-09-24 14:35:00,125.56,125.57,125.39,125.42,12763.656030286642,96.9458,96.9535,96.8145,96.8377,12763.656
2014-09-24 14:40:00,125.39,125.44,125.32,125.34,23255.81395348837,96.8145,96.8531,96.7605,96.7759,23255.814
2014-09-24 14:45:00,125.32,125.38,125.32,125.36,13412.655489453758,96.7605,96.8068,96.7605,96.7914,13412.6555
2014-09-24 14:50:00,125.36,125.4,125.34,125.37,19469.98377501352,96.7914,96.8222,96.7759,96.7991,19469.9838
2014-09-24 14:55:00,125.37,125.44,125.35,125.43,10059.491617090318,96.7991,96.8531,96.7836,96.8454,10059.4916
2014-09-24 15:00:00,125.44,125.45,125.35,125.39,11465.657111952409,96.8531,96.8609,96.7836,96.8145,11465.6571
2014-09-24 15:05:00,125.35,125.57,125.35,125.57,22498.6479177934,96.7836,96.9535,96.7836,96.9535,22498.6479
2014-09-24 15:10:00,125.57,125.61,125.45,125.57,20010.816657652784,96.9535,96.9844,96.8609,96.9535,20010.8167
2014-09-24 15:15:00,125.57,125.62,125.49,125.53,15575.987020010816,96.9535,96.9921,96.8917,96.9226,15575.987
2014-09-24 15:20:00,125.53,125.61,125.53,125.58,27906.97674418605,96.9226,96.9844,96.9226,96.9612,27906.9767
2014-09-24 15:25:00,125.57,125.69,125.57,125.61,30611.141157382368,96.9535,97.0462,96.9535,96.9844,30611.1412
2014-09-24 15:30:00,125.61,125.68,125.59,125.67,23580.31368307193,96.9844,97.0384,96.9689,97.0307,23580.3137
2014-09-24 15:35:00,125.68,125.73,125.62,125.63,27149.81070849108,97.0384,97.077,96.9921,96.9998,27149.8107
2014-09-24 15:40:00,125.63,125.65,125.55,125.57,30611.141157382368,96.9998,97.0153,96.9381,96.9535,30611.1412
2014-09-24 15:45:00,125.57,125.58,125.48,125.52,38182.80151433207,96.9535,96.9612,96.884,96.9149,38182.8015
2014-09-24 15:50:00,125.52,125.57,125.47,125.48,41211.46565711195,96.9149,96.9535,96.8763,96.884,41211.4657
2014-09-24 15:55:00,125.47,125.52,125.4,125.45,50730.12439156301,96.8763,96.9149,96.8222,96.8609,50730.1244
2014-09-25 09:30:00,124.67,124.92,124.41,124.41,12871.822606814494,96.2586,96.4516,96.0579,96.0579,12871.8226
2014-09-25 09:35:00,124.52,124.66,124.43,124.52,12330.98972417523,96.1428,96.2509,96.0733,96.1428,12330.9897
2014-09-25 09:40:00,124.52,124.52,124.27,124.27,3353.16387236344,96.1428,96.1428,95.9498,95.9498,3353.1639
2014-09-25 09:45:00,124.25,124.52,124.24,124.24,4434.8296376419685,95.9343,96.1428,95.9266,95.9266,4434.8296
2014-09-25 09:50:00,124.25,124.29,124.12,124.13,7138.994050838291,95.9343,95.9652,95.8339,95.8417,7138.9941
2014-09-25 09:55:00,124.23,124.27,124.04,124.2,4326.663061114115,95.9189,95.9498,95.7722,95.8957,4326.6631
2014-09-25 10:00:00,124.23,124.23,124.04,124.06,8761.492698756085,95.9189,95.9189,95.7722,95.7876,8761.4927
2014-09-25 10:05:00,124.1,124.28,124.07,124.28,9410.4921579232,95.8185,95.9575,95.7953,95.9575,9410.4922
2014-09-25 10:10:00,124.19,124.19,124.0,124.1,8977.82585181179,95.888,95.888,95.7413,95.8185,8977.8259
2014-09-25 10:15:00,124.13,124.14,123.93,123.97,26176.3115197404,95.8417,95.8494,95.6872,95.7181,26176.3115
2014-09-25 10:20:00,123.95,123.97,123.81,123.82,56462.95294753921,95.7027,95.7181,95.5946,95.6023,56462.9529
2014-09-25 10:25:00,123.82,123.86,123.77,123.8,7030.8274743104375,95.6023,95.6332,95.5637,95.5869,7030.8275
2014-09-25 10:30:00,123.8,123.83,123.6,123.77,27798.8101676582,95.5869,95.61,95.4325,95.5637,27798.8102
2014-09-25 10:35:00,123.75,123.9,123.69,123.79,24878.312601406164,95.5483,95.6641,95.5019,95.5792,24878.3126
2014-09-25 10:40:00,123.79,123.81,123.57,123.67,50838.290968090856,95.5792,95.5946,95.4093,95.4865,50838.291
2014-09-25 10:45:00,123.67,123.67,123.52,123.6,20118.98323418064,95.4865,95.4865,95.3707,95.4325,20118.9832
2014-09-25 10:50:00,123.61,123.73,123.49,123.53,9626.825310978908,95.4402,95.5328,95.3475,95.3784,9626.8253
2014-09-25 10:55:00,123.53,123.69,123.51,123.63,4975.662520281233,95.3784,95.5019,95.363,95.4556,4975.6625
2014-09-25 11:00:00,123.63,123.69,123.56,123.61,9194.159004867495,95.4556,95.5019,95.4016,95.4402,9194.159
2014-09-25 11:05:00,123.58,123.61,123.41,123.57,13628.988642509465,95.417,95.4402,95.2858,95.4093,13628.9886
2014-09-25 11:10:00,123.52,123.57,123.35,123.41,21416.98215251488,95.3707,95.4093,95.2394,95.2858,21416.9822
2014-09-25 11:15:00,123.41,123.61,123.34,123.52,35154.13737155219,95.2858,95.4402,95.2317,95.3707,35154.1374
2014-09-25 11:20:00,123.54,123.62,123.46,123.57,21633.315305570577,95.3861,95.4479,95.3244,95.4093,21633.3153
2014-09-25 11:25:00,123.55,123.55,123.37,123.49,4002.163331530557,95.3938,95.3938,95.2549,95.3475,4002.1633
2014-09-25 11:30:00,123.51,123.51,123.32,123.43,7896.160086533261,95.363,95.363,95.2163,95.3012,7896.1601
2014-09-25 11:35:00,123.39,123.45,123.35,123.37,8112.493239588966,95.2703,95.3166,95.2394,95.2549,8112.4932
2014-09-25 11:40:00,123.38,123.42,123.31,123.37,14710.654407787992,95.2626,95.2935,95.2085,95.2549,14710.6544
2014-09-25 11:45:00,123.38,123.45,123.33,123.37,4434.8296376419685,95.2626,95.3166,95.224,95.2549,4434.8296
2014-09-25 11:50:00,123.39,123.43,123.36,123.4,4975.662520281233,95.2703,95.3012,95.2471,95.278,4975.6625
2014-09-25 11:55:00,123.4,123.47,123.38,123.42,14169.821525148727,95.278,95.3321,95.2626,95.2935,14169.8215
2014-09-25 12:00:00,123.49,123.53,123.45,123.45,2163.3315305570577,95.3475,95.3784,95.3166,95.3166,2163.3315
2014-09-25 12:05:00,123.45,123.5,123.42,123.43,8653.32612222823,95.3166,95.3552,95.2935,95.3012,8653.3261
2014-09-25 12:10:00,123.43,123.47,123.41,123.45,1730.6652244456463,95.3012,95.3321,95.2858,95.3166,1730.6652
2014-09-25 12:15:00,123.42,123.47,123.39,123.39,12006.489994591671,95.2935,95.3321,95.2703,95.2703,12006.49
2014-09-25 12:20:00,123.42,123.45,123.37,123.42,25310.978907517576,95.2935,95.3166,95.2549,95.2935,25310.9789
2014-09-25 12:25:00,123.42,123.43,123.31,123.35,35154.13737155219,95.2935,95.3012,95.2085,95.2394,35154.1374
2014-09-25 12:30:00,123.31,123.38,123.28,123.37,7355.327203893997,95.2085,95.2626,95.1854,95.2549,7355.3272
2014-09-25 12:35:00,123.34,123.44,123.34,123.43,12979.989183342346,95.2317,95.3089,95.2317,95.3012,12979.9892
2014-09-25 12:40:00,123.43,123.46,123.36,123.39,5300.162249864791,95.3012,95.3244,95.2471,95.2703,5300.1622
2014-09-25 12:45:00,123.37,123.47,123.36,123.37,3028.664142779881,95.2549,95.3321,95.2471,95.2549,3028.6641
2014-09-25 12:50:00,123.38,123.42,123.32,123.37,6814.494321254732,95.2626,95.2935,95.2163,95.2549,6814.4943
2014-09-25 12:55:00,123.36,123.37,123.26,123.29,4110.32990805841,95.2471,95.2549,95.1699,95.1931,4110.3299
2014-09-25 13:00:00,123.25,123.28,123.19,123.19,12006.489994591671,95.1622,95.1854,95.1159,95.1159,12006.49
2014-09-25 13:05:00,123.2,123.37,123.19,123.31,17522.98539751217,95.1236,95.2549,95.1159,95.2085,17522.9854
2014-09-25 13:10:00,123.33,123.34,123.27,123.31,9302.32558139535,95.224,95.2317,95.1777,95.2085,9302.3256
2014-09-25 13:15:00,123.27,123.34,123.27,123.32,4218.496484586262,95.1777,95.2317,95.1777,95.2163,4218.4965
2014-09-25 13:20:00,123.28,123.35,123.26,123.33,15684.153596538668,95.1854,95.2394,95.1699,95.224,15684.1536
2014-09-25 13:25:00,123.32,123.35,123.27,123.34,8004.326663061114,95.2163,95.2394,95.1777,95.2317,8004.3267
2014-09-25 13:30:00,123.36,123.38,123.28,123.28,12006.489994591671,95.2471,95.2626,95.1854,95.1854,12006.49
2014-09-25 13:35:00,123.28,123.41,123.28,123.39,17847.485127095726,95.1854,95.2858,95.1854,95.2703,17847.4851
2014-09-25 13:40:00,123.39,123.42,123.32,123.42,5516.495402920497,95.2703,95.2935,95.2163,95.2935,5516.4954
2014-09-25 13:45:00,123.4,123.43,123.31,123.41,13088.1557598702,95.278,95.3012,95.2085,95.2858,13088.1558
2014-09-25 13:50:00,123.39,123.39,123.25,123.25,7030.8274743104375,95.2703,95.2703,95.1622,95.1622,7030.8275
2014-09-25 13:55:00,123.24,123.32,123.21,123.28,7030.8274743104375,95.1545,95.2163,95.1313,95.1854,7030.8275
2014-09-25 14:00:00,123.29,123.31,123.12,123.15,13628.988642509465,95.1931,95.2085,95.0618,95.085,13628.9886
2014-09-25 14:05:00,123.13,123.16,123.04,123.09,18496.484586262843,95.0696,95.0927,95.0001,95.0387,18496.4846
2014-09-25 14:10:00,123.08,123.09,122.93,122.94,9302.32558139535,95.031,95.0387,94.9151,94.9229,9302.3256
2014-09-25 14:15:00,122.95,122.97,122.88,122.96,14602.48783126014,94.9306,94.946,94.8765,94.9383,14602.4878
2014-09-25 14:20:00,122.94,123.02,122.94,122.97,13196.322336398052,94.9229,94.9846,94.9229,94.946,13196.3223
2014-09-25 14:25:00,122.94,123.01,122.93,123.01,7787.993510005408,94.9229,94.9769,94.9151,94.9769,7787.9935
2014-09-25 14:30:00,123.02,123.02,122.86,122.88,13520.82206598161,94.9846,94.9846,94.8611,94.8765,13520.8221
2014-09-25 14:35:00,122.88,123.04,122.88,123.04,20659.8161168199,94.8765,95.0001,94.8765,95.0001,20659.8161
2014-09-25 14:40:00,123.03,123.08,122.92,122.92,8328.826392644673,94.9924,95.031,94.9074,94.9074,8328.8264
2014-09-25 14:45:00,122.9,123.08,122.9,123.03,10924.824229313142,94.892,95.031,94.892,94.9924,10924.8242
2014-09-25 14:50:00,123.04,123.11,122.97,123.0,16657.652785289345,95.0001,95.0541,94.946,94.9692,16657.6528
2014-09-25 14:55:00,123.0,123.0,122.94,122.96,14710.654407787992,94.9692,94.9692,94.9229,94.9383,14710.6544
2014-09-25 15:00:00,122.97,123.0,122.76,122.83,17955.65170362358,94.946,94.9692,94.7839,94.8379,17955.6517
2014-09-25 15:05:00,122.84,122.95,122.83,122.95,18820.984315846403,94.8457,94.9306,94.8379,94.9306,18820.9843
2014-09-25 15:10:00,122.96,123.04,122.93,122.98,22282.314764737694,94.9383,95.0001,94.9151,94.9537,22282.3148
2014-09-25 15:15:00,122.99,123.01,122.95,122.98,22714.981070849102,94.9615,94.9769,94.9306,94.9537,22714.9811
2014-09-25 15:20:00,123.0,123.02,122.88,123.0,25743.645213628988,94.9692,94.9846,94.8765,94.9692,25743.6452
2014-09-25 15:25:00,122.99,123.06,122.97,123.03,23472.14710654408,94.9615,95.0155,94.946,94.9924,23472.1471
2014-09-25 15:30:00,123.02,123.17,123.0,123.15,35911.30340724716,94.9846,95.1004,94.9692,95.085,35911.3034
2014-09-25 15:35:00,123.17,123.32,123.08,123.3,35370.470524607896,95.1004,95.2163,95.031,95.2008,35370.4705
2014-09-25 15:40:00,123.29,123.44,123.29,123.43,41211.46565711195,95.1931,95.3089,95.1931,95.3012,41211.4657
2014-09-25 15:45:00,123.42,123.43,123.25,123.36,72904.27257977285,95.2935,95.3012,95.1622,95.2471,72904.2726
2014-09-25 15:50:00,123.35,123.35,123.18,123.21,66630.61114115738,95.2394,95.2394,95.1082,95.1313,66630.6111
2014-09-25 15:55:00,123.21,123.21,123.0,123.0,135532.72038939968,95.1313,95.1313,94.9692,94.9692,135532.7204
2014-09-26 09:30:00,122.96,123.27,122.96,123.06,9626.825310978908,94.9383,95.1777,94.9383,95.0155,9626.8253
2014-09-26 09:35:00,123.05,123.4,123.01,123.15,8869.659275283937,95.0078,95.278,94.9769,95.085,8869.6593
2014-09-26 09:40:00,123.16,123.47,123.1,123.34,15143.320713899404,95.0927,95.3321,95.0464,95.2317,15143.3207
2014-09-26 09:45:00,123.32,123.32,123.19,123.31,14710.654407787992,95.2163,95.2163,95.1159,95.2085,14710.6544
2014-09-26 09:50:00,123.27,123.61,123.21,123.58,12006.489994591671,95.1777,95.4402,95.1313,95.417,12006.49
2014-09-26 09:55:00,123.57,123.71,123.43,123.63,13628.988642509465,95.4093,95.5174,95.3012,95.4556,13628.9886
2014-09-26 10:00:00,123.7,124.11,123.66,124.02,9518.658734451054,95.5097,95.8262,95.4788,95.7567,9518.6587
2014-09-26 10:05:00,124.01,124.09,123.87,124.06,5840.995132504056,95.749,95.8108,95.6409,95.7876,5840.9951
2014-09-26 10:10:00,123.99,124.07,123.89,123.94,30827.474310438072,95.7336,95.7953,95.6564,95.695,30827.4743
2014-09-26 10:15:00,123.93,124.06,123.87,124.06,10383.991346673878,95.6872,95.7876,95.6409,95.7876,10383.9913
2014-09-26 10:20:00,124.07,124.2,124.0,124.2,8869.659275283937,95.7953,95.8957,95.7413,95.8957,8869.6593
2014-09-26 10:25:00,124.22,124.38,124.14,124.25,38182.80151433207,95.9112,96.0347,95.8494,95.9343,38182.8015
2014-09-26 10:30:00,124.31,124.38,124.21,124.35,20010.816657652784,95.9806,96.0347,95.9034,96.0115,20010.8167
2014-09-26 10:35:00,124.39,124.46,124.33,124.33,11898.323418063816,96.0424,96.0965,95.9961,95.9961,11898.3234
2014-09-26 10:40:00,124.33,124.38,124.3,124.33,12439.156300703082,95.9961,96.0347,95.9729,95.9961,12439.1563
2014-09-26 10:45:00,124.34,124.34,124.15,124.25,16549.486208761493,96.0038,96.0038,95.8571,95.9343,16549.4862
2014-09-26 10:50:00,124.25,124.25,124.11,124.12,15143.320713899404,95.9343,95.9343,95.8262,95.8339,15143.3207
2014-09-26 10:55:00,124.11,124.27,124.11,124.27,7787.993510005408,95.8262,95.9498,95.8262,95.9498,7787.9935
2014-09-26 11:00:00,124.28,124.31,124.21,124.22,8653.32612222823,95.9575,95.9806,95.9034,95.9112,8653.3261
2014-09-26 11:05:00,124.23,124.24,124.21,124.24,7679.826933477555,95.9189,95.9266,95.9034,95.9266,7679.8269
2014-09-26 11:10:00,124.23,124.34,124.21,124.34,8761.492698756085,95.9189,96.0038,95.9034,96.0038,8761.4927
2014-09-26 11:15:00,124.36,124.42,124.35,124.35,6922.660897782585,96.0193,96.0656,96.0115,96.0115,6922.6609
2014-09-26 11:20:00,124.35,124.37,124.24,124.25,17090.319091400757,96.0115,96.027,95.9266,95.9343,17090.3191
2014-09-26 11:25:00,124.24,124.33,124.21,124.21,9518.658734451054,95.9266,95.9961,95.9034,95.9034,9518.6587
2014-09-26 11:30:00,124.21,124.23,124.16,124.16,13737.155219037317,95.9034,95.9189,95.8648,95.8648,13737.1552
2014-09-26 11:35:00,124.16,124.3,124.12,124.12,14386.154678204435,95.8648,95.9729,95.8339,95.8339,14386.1547
2014-09-26 11:40:00,124.11,124.15,124.11,124.13,5516.495402920497,95.8262,95.8571,95.8262,95.8417,5516.4954
2014-09-26 11:45:00,124.14,124.24,124.05,124.24,16441.31963223364,95.8494,95.9266,95.7799,95.9266,16441.3196
2014-09-26 11:50:00,124.24,124.24,124.14,124.15,9194.159004867495,95.9266,95.9266,95.8494,95.8571,9194.159
2014-09-26 11:55:00,124.15,124.22,124.15,124.15,14494.321254732287,95.8571,95.9112,95.8571,95.8571,14494.3213
2014-09-26 12:00:00,124.15,124.17,124.14,124.17,3244.9972958355866,95.8571,95.8726,95.8494,95.8726,3244.9973
2014-09-26 12:05:00,124.14,124.14,124.05,124.08,8436.992969172525,95.8494,95.8494,95.7799,95.8031,8436.993
2014-09-26 12:10:00,124.05,124.11,123.99,123.99,3677.6636019469984,95.7799,95.8262,95.7336,95.7336,3677.6636
2014-09-26 12:15:00,123.95,124.0,123.89,123.98,5949.161709031909,95.7027,95.7413,95.6564,95.7259,5949.1617
2014-09-26 12:20:00,124.01,124.01,123.97,123.97,2055.164954029205,95.749,95.749,95.7181,95.7181,2055.165
2014-09-26 12:25:00,123.95,124.0,123.91,123.93,4218.496484586262,95.7027,95.7413,95.6718,95.6872,4218.4965
2014-09-26 12:30:00,123.93,124.02,123.93,123.97,5083.829096809086,95.6872,95.7567,95.6872,95.7181,5083.8291
2014-09-26 12:35:00,123.92,123.98,123.74,123.75,9518.658734451054,95.6795,95.7259,95.5405,95.5483,9518.6587
2014-09-26 12:40:00,123.76,123.78,123.65,123.73,12547.322877230936,95.556,95.5714,95.4711,95.5328,12547.3229
2014-09-26 12:45:00,123.73,123.76,123.68,123.68,3244.9972958355866,95.5328,95.556,95.4942,95.4942,3244.9973
2014-09-26 12:50:00,123.72,123.82,123.67,123.82,3893.996755002704,95.5251,95.6023,95.4865,95.6023,3893.9968
2014-09-26 12:55:00,123.76,123.77,123.74,123.75,5083.829096809086,95.556,95.5637,95.5405,95.5483,5083.8291
2014-09-26 13:00:00,123.74,123.86,123.74,123.85,2812.330989724175,95.5405,95.6332,95.5405,95.6255,2812.331
2014-09-26 13:05:00,123.84,123.84,123.78,123.82,6598.161168199026,95.6178,95.6178,95.5714,95.6023,6598.1612
2014-09-26 13:10:00,123.87,123.95,123.85,123.91,6814.494321254732,95.6409,95.7027,95.6255,95.6718,6814.4943
2014-09-26 13:15:00,123.92,123.96,123.91,123.92,5083.829096809086,95.6795,95.7104,95.6718,95.6795,5083.8291
2014-09-26 13:20:00,123.91,123.98,123.91,123.94,3893.996755002704,95.6718,95.7259,95.6718,95.695,3893.9968
2014-09-26 13:25:00,123.94,123.94,123.86,123.86,4975.662520281233,95.695,95.695,95.6332,95.6332,4975.6625
2014-09-26 13:30:00,123.9,123.9,123.81,123.89,4651.162790697675,95.6641,95.6641,95.5946,95.6564,4651.1628
2014-09-26 13:35:00,123.9,124.01,123.9,124.01,3353.16387236344,95.6641,95.749,95.6641,95.749,3353.1639
2014-09-26 13:40:00,123.99,124.07,123.97,124.06,10816.657652785289,95.7336,95.7953,95.7181,95.7876,10816.6577
2014-09-26 13:45:00,124.06,124.13,124.03,124.11,6165.494862087615,95.7876,95.8417,95.7645,95.8262,6165.4949
2014-09-26 13:50:00,124.13,124.2,124.1,124.18,10167.658193618172,95.8417,95.8957,95.8185,95.8803,10167.6582
2014-09-26 13:55:00,124.19,124.34,124.18,124.29,13628.988642509465,95.888,96.0038,95.8803,95.9652,13628.9886
2014-09-26 14:00:00,124.25,124.37,124.25,124.35,5949.161709031909,95.9343,96.027,95.9343,96.0115,5949.1617
2014-09-26 14:05:00,124.35,124.51,124.31,124.51,7787.993510005408,96.0115,96.1351,95.9806,96.1351,7787.9935
2014-09-26 14:10:00,124.51,124.58,124.49,124.58,7463.49378042185,96.1351,96.1891,96.1196,96.1891,7463.4938
2014-09-26 14:15:00,124.57,124.86,124.54,124.84,14061.654948620877,96.1814,96.4053,96.1582,96.3899,14061.6549
2014-09-26 14:20:00,124.84,124.86,124.72,124.76,7896.160086533261,96.3899,96.4053,96.2972,96.3281,7896.1601
2014-09-26 14:25:00,124.72,124.74,124.63,124.69,12006.489994591671,96.2972,96.3127,96.2277,96.2741,12006.49
2014-09-26 14:30:00,124.69,124.86,124.69,124.85,16008.653326122228,96.2741,96.4053,96.2741,96.3976,16008.6533
2014-09-26 14:35:00,124.85,125.07,124.84,125.02,27366.14386154678,96.3976,96.5675,96.3899,96.5288,27366.1439
2014-09-26 14:40:00,125.02,125.03,124.96,125.0,10600.324499729582,96.5288,96.5366,96.4825,96.5134,10600.3245
2014-09-26 14:45:00,125.0,125.04,124.98,125.03,14169.821525148727,96.5134,96.5443,96.498,96.5366,14169.8215
2014-09-26 14:50:00,125.04,125.05,124.92,124.95,6381.828015143321,96.5443,96.552,96.4516,96.4748,6381.828
2014-09-26 14:55:00,124.94,124.94,124.84,124.89,16333.153055705789,96.4671,96.4671,96.3899,96.4285,16333.1531
2014-09-26 15:00:00,124.87,124.9,124.81,124.9,22390.48134126555,96.413,96.4362,96.3667,96.4362,22390.4813
2014-09-26 15:05:00,124.9,124.9,124.88,124.9,17955.65170362358,96.4362,96.4362,96.4208,96.4362,17955.6517
2014-09-26 15:10:00,124.89,124.9,124.82,124.85,22282.314764737694,96.4285,96.4362,96.3744,96.3976,22282.3148
2014-09-26 15:15:00,124.85,124.87,124.8,124.82,13520.82206598161,96.3976,96.413,96.359,96.3744,13520.8221
2014-09-26 15:20:00,124.8,124.83,124.76,124.8,12763.656030286642,96.359,96.3821,96.3281,96.359,12763.656
2014-09-26 15:25:00,124.79,124.81,124.67,124.69,14602.48783126014,96.3513,96.3667,96.2586,96.2741,14602.4878
2014-09-26 15:30:00,124.68,124.71,124.58,124.6,18820.984315846403,96.2663,96.2895,96.1891,96.2046,18820.9843
2014-09-26 15:35:00,124.58,124.59,124.51,124.58,9085.992428339645,96.1891,96.1968,96.1351,96.1891,9085.9924
2014-09-26 15:40:00,124.58,124.59,124.54,124.56,19037.317468902107,96.1891,96.1968,96.1582,96.1737,19037.3175
2014-09-26 15:45:00,124.56,124.59,124.45,124.51,22823.14764737696,96.1737,96.1968,96.0887,96.1351,22823.1476
2014-09-26 15:50:00,124.5,124.6,124.49,124.51,32233.63980530016,96.1273,96.2046,96.1196,96.1351,32233.6398
2014-09-26 15:55:00,124.52,124.66,124.49,124.59,59058.95078420768,96.1428,96.2509,96.1196,96.1968,59058.9508
2014-09-29 09:30:00,122.95,123.48,122.95,123.14,23147.64737696052,95.4796,95.8912,95.4796,95.6272,23147.6474
2014-09-29 09:35:00,123.08,123.23,122.96,123.14,5408.328826392644,95.5806,95.6971,95.4874,95.6272,5408.3288
2014-09-29 09:40:00,122.98,123.25,122.96,123.25,5516.495402920497,95.5029,95.7126,95.4874,95.7126,5516.4954
2014-09-29 09:45:00,123.2,123.43,123.2,123.25,6057.328285559762,95.6738,95.8524,95.6738,95.7126,6057.3283
2014-09-29 09:50:00,123.29,123.4,123.21,123.32,7787.993510005408,95.7437,95.8291,95.6816,95.767,7787.9935
2014-09-29 09:55:00,123.32,123.69,123.26,123.69,12222.823147647376,95.767,96.0543,95.7204,96.0543,12222.8231
2014-09-29 10:00:00,123.58,123.58,123.28,123.43,11141.157382368849,95.9689,95.9689,95.7359,95.8524,11141.1574
2014-09-29 10:05:00,123.38,123.5,123.32,123.42,10924.824229313142,95.8136,95.9068,95.767,95.8446,10924.8242
2014-09-29 10:10:00,123.42,123.53,123.4,123.49,6489.994591671173,95.8446,95.9301,95.8291,95.899,6489.9946
2014-09-29 10:15:00,123.47,123.64,123.37,123.62,7030.8274743104375,95.8835,96.0155,95.8058,95.9999,7030.8275
2014-09-29 10:20:00,123.62,123.7,123.55,123.56,5840.995132504056,95.9999,96.0621,95.9456,95.9534,5840.9951
2014-09-29 10:25:00,123.51,123.56,123.42,123.46,7787.993510005408,95.9145,95.9534,95.8446,95.8757,7787.9935
2014-09-29 10:30:00,123.44,123.56,123.4,123.56,7787.993510005408,95.8602,95.9534,95.8291,95.9534,7787.9935
2014-09-29 10:35:00,123.57,123.61,123.52,123.59,6814.494321254732,95.9611,95.9922,95.9223,95.9767,6814.4943
2014-09-29 10:40:00,123.59,123.72,123.55,123.72,11032.990805840996,95.9767,96.0776,95.9456,96.0776,11032.9908
2014-09-29 10:45:00,123.74,123.76,123.55,123.56,6273.661438615468,96.0931,96.1087,95.9456,95.9534,6273.6614
2014-09-29 10:50:00,123.57,123.62,123.56,123.61,5949.161709031909,95.9611,95.9999,95.9534,95.9922,5949.1617
2014-09-29 10:55:00,123.6,123.61,123.41,123.48,8545.159545700379,95.9844,95.9922,95.8369,95.8912,8545.1595
2014-09-29 11:00:00,123.48,123.49,123.35,123.38,6057.328285559762,95.8912,95.899,95.7903,95.8136,6057.3283
2014-09-29 11:05:00,123.41,123.5,123.37,123.42,10816.657652785289,95.8369,95.9068,95.8058,95.8446,10816.6577
2014-09-29 11:10:00,123.46,123.62,123.42,123.56,5949.161709031909,95.8757,95.9999,95.8446,95.9534,5949.1617
2014-09-29 11:15:00,123.56,123.65,123.54,123.64,4326.663061114115,95.9534,96.0232,95.9378,96.0155,4326.6631
2014-09-29 11:20:00,123.63,123.64,123.59,123.61,6814.494321254732,96.0077,96.0155,95.9767,95.9922,6814.4943
2014-09-29 11:25:00,123.62,123.64,123.58,123.63,4542.9962141698215,95.9999,96.0155,95.9689,96.0077,4542.9962
2014-09-29 11:30:00,123.62,123.64,123.53,123.57,7896.160086533261,95.9999,96.0155,95.9301,95.9611,7896.1601
2014-09-29 11:35:00,123.58,123.58,123.43,123.43,4002.163331530557,95.9689,95.9689,95.8524,95.8524,4002.1633
2014-09-29 11:40:00,123.41,123.41,123.36,123.36,6273.661438615468,95.8369,95.8369,95.798,95.798,6273.6614
2014-09-29 11:45:00,123.35,123.38,123.31,123.38,3353.16387236344,95.7903,95.8136,95.7592,95.8136,3353.1639
2014-09-29 11:50:00,123.37,123.43,123.36,123.37,4002.163331530557,95.8058,95.8524,95.798,95.8058,4002.1633
2014-09-29 11:55:00,123.35,123.39,123.32,123.39,3353.16387236344,95.7903,95.8213,95.767,95.8213,3353.1639
2014-09-29 12:00:00,123.37,123.41,123.35,123.39,4002.163331530557,95.8058,95.8369,95.7903,95.8213,4002.1633
2014-09-29 12:05:00,123.34,123.35,123.27,123.3,4326.663061114115,95.7825,95.7903,95.7281,95.7514,4326.6631
2014-09-29 12:10:00,123.29,123.29,123.23,123.28,8545.159545700379,95.7437,95.7437,95.6971,95.7359,8545.1595
2014-09-29 12:15:00,123.24,123.33,123.24,123.33,2812.330989724175,95.7049,95.7747,95.7049,95.7747,2812.331
2014-09-29 12:20:00,123.3,123.3,123.22,123.24,8004.326663061114,95.7514,95.7514,95.6893,95.7049,8004.3267
2014-09-29 12:25:00,123.25,123.29,123.23,123.26,5516.495402920497,95.7126,95.7437,95.6971,95.7204,5516.4954
2014-09-29 12:30:00,123.24,123.25,123.22,123.25,4110.32990805841,95.7049,95.7126,95.6893,95.7126,4110.3299
2014-09-29 12:35:00,123.24,123.26,123.22,123.25,8761.492698756085,95.7049,95.7204,95.6893,95.7126,8761.4927
2014-09-29 12:40:00,123.22,123.28,123.22,123.27,3028.664142779881,95.6893,95.7359,95.6893,95.7281,3028.6641
2014-09-29 12:45:00,123.26,123.26,123.21,123.25,5516.495402920497,95.7204,95.7204,95.6816,95.7126,5516.4954
2014-09-29 12:50:00,123.25,123.33,123.25,123.25,2920.497566252028,95.7126,95.7747,95.7126,95.7126,2920.4976
2014-09-29 12:55:00,123.24,123.25,123.17,123.22,4867.49594375338,95.7049,95.7126,95.6505,95.6893,4867.4959
2014-09-29 13:00:00,123.19,123.22,123.16,123.16,4002.163331530557,95.666,95.6893,95.6427,95.6427,4002.1633
2014-09-29 13:05:00,123.17,123.17,123.1,123.14,4218.496484586262,95.6505,95.6505,95.5961,95.6272,4218.4965
2014-09-29 13:10:00,123.14,123.19,123.07,123.08,3893.996755002704,95.6272,95.666,95.5728,95.5806,3893.9968
2014-09-29 13:15:00,123.07,123.24,123.06,123.19,4651.162790697675,95.5728,95.7049,95.5651,95.666,4651.1628
2014-09-29 13:20:00,123.16,123.17,123.11,123.12,4867.49594375338,95.6427,95.6505,95.6039,95.6117,4867.4959
2014-09-29 13:25:00,123.12,123.22,123.09,123.21,3136.830719307734,95.6117,95.6893,95.5884,95.6816,3136.8307
2014-09-29 13:30:00,123.23,123.36,123.21,123.33,4326.663061114115,95.6971,95.798,95.6816,95.7747,4326.6631
2014-09-29 13:35:00,123.33,123.33,123.2,123.26,11141.157382368849,95.7747,95.7747,95.6738,95.7204,11141.1574
2014-09-29 13:40:00,123.23,123.25,123.11,123.12,11790.156841535963,95.6971,95.7126,95.6039,95.6117,11790.1568
2014-09-29 13:45:00,123.12,123.19,123.12,123.16,4867.49594375338,95.6117,95.666,95.6117,95.6427,4867.4959
2014-09-29 13:50:00,123.17,123.25,123.16,123.19,7463.49378042185,95.6505,95.7126,95.6427,95.666,7463.4938
2014-09-29 13:55:00,123.17,123.22,123.15,123.17,10492.15792320173,95.6505,95.6893,95.635,95.6505,10492.1579
2014-09-29 14:00:00,123.19,123.26,123.14,123.22,4326.663061114115,95.666,95.7204,95.6272,95.6893,4326.6631
2014-09-29 14:05:00,123.21,123.22,123.04,123.08,8112.493239588966,95.6816,95.6893,95.5495,95.5806,8112.4932
2014-09-29 14:10:00,123.08,123.12,123.05,123.12,9518.658734451054,95.5806,95.6117,95.5573,95.6117,9518.6587
2014-09-29 14:15:00,123.12,123.15,123.08,123.1,8545.159545700379,95.6117,95.635,95.5806,95.5961,8545.1595
2014-09-29 14:20:00,123.08,123.11,123.0,123.02,14061.654948620877,95.5806,95.6039,95.5185,95.534,14061.6549
2014-09-29 14:25:00,123.01,123.03,122.95,122.95,7030.8274743104375,95.5262,95.5418,95.4796,95.4796,7030.8275
2014-09-29 14:30:00,122.95,123.01,122.94,123.01,14169.821525148727,95.4796,95.5262,95.4719,95.5262,14169.8215
2014-09-29 14:35:00,123.0,123.02,122.89,122.89,8220.65981611682,95.5185,95.534,95.4331,95.4331,8220.6598
2014-09-29 14:40:00,122.92,122.95,122.85,122.85,6381.828015143321,95.4563,95.4796,95.402,95.402,6381.828
2014-09-29 14:45:00,122.87,122.93,122.84,122.93,9843.158464034614,95.4175,95.4641,95.3942,95.4641,9843.1585
2014-09-29 14:50:00,122.9,122.93,122.88,122.88,6165.494862087615,95.4408,95.4641,95.4253,95.4253,6165.4949
2014-09-29 14:55:00,122.87,123.02,122.8,123.01,11032.990805840996,95.4175,95.534,95.3632,95.5262,11032.9908
2014-09-29 15:00:00,123.01,123.08,123.0,123.03,6598.161168199026,95.5262,95.5806,95.5185,95.5418,6598.1612
2014-09-29 15:05:00,123.01,123.05,122.98,122.99,7571.660356949702,95.5262,95.5573,95.5029,95.5107,7571.6604
2014-09-29 15:10:00,122.96,123.14,122.94,123.14,8545.159545700379,95.4874,95.6272,95.4719,95.6272,8545.1595
2014-09-29 15:15:00,123.15,123.15,123.0,123.12,8112.493239588966,95.635,95.635,95.5185,95.6117,8112.4932
2014-09-29 15:20:00,123.1,123.25,123.06,123.25,13412.655489453758,95.5961,95.7126,95.5651,95.7126,13412.6555
2014-09-29 15:25:00,123.23,123.29,123.2,123.28,10167.658193618172,95.6971,95.7437,95.6738,95.7359,10167.6582
2014-09-29 15:30:00,123.3,123.3,123.14,123.21,17090.319091400757,95.7514,95.7514,95.6272,95.6816,17090.3191
2014-09-29 15:35:00,123.2,123.23,123.13,123.19,23796.646836127635,95.6738,95.6971,95.6194,95.666,23796.6468
2014-09-29 15:40:00,123.17,123.19,123.1,123.15,61871.281773931856,95.6505,95.666,95.5961,95.635,61871.2818
2014-09-29 15:45:00,123.14,123.22,123.07,123.09,47052.46078961601,95.6272,95.6893,95.5728,95.5884,47052.4608
2014-09-29 15:50:00,123.1,123.11,122.96,123.04,66522.44456462952,95.5961,95.6039,95.4874,95.5495,66522.4446
2014-09-29 15:55:00,123.04,123.12,123.0,123.05,66414.27798810168,95.5495,95.6117,95.5185,95.5573,66414.278
2014-09-30 09:30:00,123.06,123.24,122.83,123.12,25419.145484045428,95.5651,95.7049,95.3865,95.6117,25419.1455
2014-09-30 09:35:00,122.87,122.87,122.71,122.84,4326.663061114115,95.4175,95.4175,95.2933,95.3942,4326.6631
2014-09-30 09:40:00,122.76,122.94,122.62,122.76,21416.98215251488,95.3321,95.4719,95.2234,95.3321,21416.9822
2014-09-30 09:45:00,122.76,122.99,122.68,122.78,13196.322336398052,95.3321,95.5107,95.27,95.3476,13196.3223
2014-09-30 09:50:00,122.77,122.83,122.61,122.7,20767.98269334776,95.3399,95.3865,95.2156,95.2855,20767.9827
2014-09-30 09:55:00,122.7,122.84,122.55,122.63,31151.974040021632,95.2855,95.3942,95.169,95.2311,31151.974
2014-09-30 10:00:00,122.59,122.61,122.39,122.45,6814.494321254732,95.2001,95.2156,95.0448,95.0914,6814.4943
2014-09-30 10:05:00,122.45,122.5,122.2,122.2,16765.819361817197,95.0914,95.1302,94.8972,94.8972,16765.8194
2014-09-30 10:10:00,122.2,122.27,122.08,122.27,17847.485127095726,94.8972,94.9516,94.804,94.9516,17847.4851
2014-09-30 10:15:00,122.25,122.81,122.24,122.63,31260.140616549485,94.936,95.3709,94.9283,95.2311,31260.1406
2014-09-30 10:20:00,122.63,122.73,122.31,122.31,8545.159545700379,95.2311,95.3088,94.9826,94.9826,8545.1595
2014-09-30 10:25:00,122.33,122.38,122.23,122.23,4326.663061114115,94.9982,95.037,94.9205,94.9205,4326.6631
2014-09-30 10:30:00,122.23,122.35,122.2,122.33,15684.153596538668,94.9205,95.0137,94.8972,94.9982,15684.1536
2014-09-30 10:35:00,122.29,122.39,122.21,122.29,6381.828015143321,94.9671,95.0448,94.905,94.9671,6381.828
2014-09-30 10:40:00,122.28,122.44,122.21,122.39,5083.829096809086,94.9593,95.0836,94.905,95.0448,5083.8291
2014-09-30 10:45:00,122.4,122.66,122.36,122.57,11465.657111952409,95.0525,95.2544,95.0215,95.1845,11465.6571
2014-09-30 10:50:00,122.59,122.63,122.52,122.52,865.3326122228232,95.2001,95.2311,95.1457,95.1457,865.3326
2014-09-30 10:55:00,122.53,122.64,122.44,122.53,8004.326663061114,95.1535,95.2389,95.0836,95.1535,8004.3267
2014-09-30 11:00:00,122.48,122.51,122.39,122.41,3893.996755002704,95.1147,95.138,95.0448,95.0603,3893.9968
2014-09-30 11:05:00,122.44,122.58,122.44,122.51,6598.161168199026,95.0836,95.1923,95.0836,95.138,6598.1612
2014-09-30 11:10:00,122.52,122.52,122.4,122.4,5949.161709031909,95.1457,95.1457,95.0525,95.0525,5949.1617
2014-09-30 11:15:00,122.43,122.49,122.32,122.39,4326.663061114115,95.0758,95.1224,94.9904,95.0448,4326.6631
2014-09-30 11:20:00,122.37,122.42,122.33,122.39,3136.830719307734,95.0292,95.0681,94.9982,95.0448,3136.8307
2014-09-30 11:25:00,122.39,122.56,122.39,122.56,11357.490535424551,95.0448,95.1768,95.0448,95.1768,11357.4905
2014-09-30 11:30:00,122.51,122.57,122.42,122.47,5840.995132504056,95.138,95.1845,95.0681,95.1069,5840.9951
2014-09-30 11:35:00,122.47,122.59,122.45,122.54,5083.829096809086,95.1069,95.2001,95.0914,95.1613,5083.8291
2014-09-30 11:40:00,122.54,122.58,122.47,122.52,6814.494321254732,95.1613,95.1923,95.1069,95.1457,6814.4943
2014-09-30 11:45:00,122.54,122.54,122.44,122.44,3785.830178474851,95.1613,95.1613,95.0836,95.0836,3785.8302
2014-09-30 11:50:00,122.49,122.51,122.32,122.32,3136.830719307734,95.1224,95.138,94.9904,94.9904,3136.8307
2014-09-30 11:55:00,122.35,122.38,122.28,122.36,6381.828015143321,95.0137,95.037,94.9593,95.0215,6381.828
2014-09-30 12:00:00,122.37,122.4,122.27,122.4,4002.163331530557,95.0292,95.0525,94.9516,95.0525,4002.1633
2014-09-30 12:05:00,122.41,122.41,122.31,122.33,7571.660356949702,95.0603,95.0603,94.9826,94.9982,7571.6604
2014-09-30 12:10:00,122.33,122.38,122.28,122.34,4218.496484586262,94.9982,95.037,94.9593,95.0059,4218.4965
2014-09-30 12:15:00,122.31,122.32,122.19,122.21,24661.97944835046,94.9826,94.9904,94.8894,94.905,24661.9794
2014-09-30 12:20:00,122.2,122.25,122.03,122.03,7247.160627366144,94.8972,94.936,94.7652,94.7652,7247.1606
2014-09-30 12:25:00,122.03,122.06,121.78,121.79,9843.158464034614,94.7652,94.7885,94.5711,94.5788,9843.1585
2014-09-30 12:30:00,121.78,121.84,121.73,121.76,10275.824770146024,94.5711,94.6176,94.5322,94.5555,10275.8248
2014-09-30 12:35:00,121.76,121.76,121.48,121.5,16116.81990265008,94.5555,94.5555,94.3381,94.3536,16116.8199
2014-09-30 12:40:00,121.53,121.53,121.42,121.48,11141.157382368849,94.3769,94.3769,94.2915,94.3381,11141.1574
2014-09-30 12:45:00,121.47,121.48,121.23,121.24,33098.972417522986,94.3303,94.3381,94.1439,94.1517,33098.9724
2014-09-30 12:50:00,121.24,121.28,121.12,121.17,13304.488912925906,94.1517,94.1828,94.0585,94.0973,13304.4889
2014-09-30 12:55:00,121.19,121.22,121.12,121.19,4651.162790697675,94.1129,94.1362,94.0585,94.1129,4651.1628
2014-09-30 13:00:00,121.18,121.34,121.16,121.32,9951.325040562466,94.1051,94.2294,94.0896,94.2138,9951.325
2014-09-30 13:05:00,121.32,121.46,121.29,121.3,7355.327203893997,94.2138,94.3226,94.1905,94.1983,7355.3272
2014-09-30 13:10:00,121.31,121.4,121.3,121.32,6489.994591671173,94.2061,94.276,94.1983,94.2138,6489.9946
2014-09-30 13:15:00,121.32,121.37,121.3,121.3,4434.8296376419685,94.2138,94.2527,94.1983,94.1983,4434.8296
2014-09-30 13:20:00,121.3,121.3,121.06,121.06,10600.324499729582,94.1983,94.1983,94.0119,94.0119,10600.3245
2014-09-30 13:25:00,121.05,121.1,120.8,120.8,13520.82206598161,94.0042,94.043,93.81,93.81,13520.8221
2014-09-30 13:30:00,120.84,120.88,120.72,120.86,22065.98161168199,93.8411,93.8721,93.7479,93.8566,22065.9816
2014-09-30 13:35:00,120.84,121.15,120.84,121.08,10708.491076257436,93.8411,94.0818,93.8411,94.0275,10708.4911
2014-09-30 13:40:00,121.08,121.1,120.89,120.89,5516.495402920497,94.0275,94.043,93.8799,93.8799,5516.4954
2014-09-30 13:45:00,120.89,120.89,120.69,120.69,5516.495402920497,93.8799,93.8799,93.7246,93.7246,5516.4954
2014-09-30 13:50:00,120.7,120.76,120.65,120.7,7896.160086533261,93.7324,93.779,93.6935,93.7324,7896.1601
2014-09-30 13:55:00,120.76,120.84,120.73,120.84,4002.163331530557,93.779,93.8411,93.7557,93.8411,4002.1633
2014-09-30 14:00:00,120.85,121.08,120.8,121.07,13088.1557598702,93.8488,94.0275,93.81,94.0197,13088.1558
2014-09-30 14:05:00,121.08,121.11,121.04,121.07,10816.657652785289,94.0275,94.0508,93.9964,94.0197,10816.6577
2014-09-30 14:10:00,121.11,121.15,120.92,120.98,9410.4921579232,94.0508,94.0818,93.9032,93.9498,9410.4922
2014-09-30 14:15:00,120.93,120.98,120.79,120.79,6706.327744726879,93.911,93.9498,93.8022,93.8022,6706.3277
2014-09-30 14:20:00,120.77,120.94,120.69,120.94,14818.820984315846,93.7867,93.9187,93.7246,93.9187,14818.821
2014-09-30 14:25:00,120.94,121.04,120.81,121.04,12330.98972417523,93.9187,93.9964,93.8178,93.9964,12330.9897
2014-09-30 14:30:00,121.03,121.2,121.0,121.05,20335.316387236344,93.9886,94.1206,93.9653,94.0042,20335.3164
2014-09-30 14:35:00,121.05,121.07,120.88,120.88,34288.80475932937,94.0042,94.0197,93.8721,93.8721,34288.8048
2014-09-30 14:40:00,120.88,120.89,120.76,120.81,20659.8161168199,93.8721,93.8799,93.779,93.8178,20659.8161
2014-09-30 14:45:00,120.78,120.82,120.74,120.76,190265.00811249323,93.7945,93.8255,93.7634,93.779,190265.0081
2014-09-30 14:50:00,120.77,120.79,120.72,120.76,15035.154137371552,93.7867,93.8022,93.7479,93.779,15035.1541
2014-09-30 14:55:00,120.77,120.8,120.65,120.65,32774.47268793943,93.7867,93.81,93.6935,93.6935,32774.4727
2014-09-30 15:00:00,120.66,120.79,120.62,120.78,16333.153055705789,93.7013,93.8022,93.6702,93.7945,16333.1531
2014-09-30 15:05:00,120.78,120.8,120.72,120.79,20659.8161168199,93.7945,93.81,93.7479,93.8022,20659.8161
2014-09-30 15:10:00,120.78,120.8,120.63,120.63,19794.48350459708,93.7945,93.81,93.678,93.678,19794.4835
2014-09-30 15:15:00,120.62,120.74,120.62,120.71,22174.14818820984,93.6702,93.7634,93.6702,93.7401,22174.1482
2014-09-30 15:20:00,120.71,120.8,120.68,120.68,56571.11952406706,93.7401,93.81,93.7168,93.7168,56571.1195
2014-09-30 15:25:00,120.67,120.68,120.55,120.57,29204.97566252028,93.7091,93.7168,93.6159,93.6314,29204.9757
2014-09-30 15:30:00,120.57,120.63,120.52,120.61,28015.14332071389,93.6314,93.678,93.5926,93.6625,28015.1433
2014-09-30 15:35:00,120.62,120.69,120.62,120.65,31368.307193077337,93.6702,93.7246,93.6702,93.6935,31368.3072
2014-09-30 15:40:00,120.64,120.67,120.6,120.6,45754.461871281776,93.6858,93.7091,93.6547,93.6547,45754.4619
2014-09-30 15:45:00,120.6,120.6,120.47,120.54,58842.61763115197,93.6547,93.6547,93.5537,93.6081,58842.6176
2014-09-30 15:50:00,120.53,120.63,120.46,120.58,71714.44023796647,93.6003,93.678,93.546,93.6392,71714.4402
2014-09-30 15:55:00,120.57,120.59,120.36,120.37,109680.90859924284,93.6314,93.6469,93.4683,93.4761,109680.9086
2014-10-01 09:30:00,119.67,119.92,119.03,119.08,148837.2093023256,92.9325,93.1266,92.4355,92.4743,148837.2093
2014-10-01 09:35:00,119.2,119.2,118.17,118.27,68144.94321254732,92.5675,92.5675,91.7676,91.8453,68144.9432
2014-10-01 09:40:00,118.26,118.42,118.05,118.05,64359.11303407247,91.8375,91.9618,91.6744,91.6744,64359.113
2014-10-01 09:45:00,118.04,118.39,117.96,118.36,44131.96322336398,91.6667,91.9385,91.6045,91.9152,44131.9632
2014-10-01 09:50:00,118.36,118.87,118.29,118.76,43807.46349378042,91.9152,92.3112,91.8608,92.2258,43807.4635
2014-10-01 09:55:00,118.72,118.72,118.5,118.57,33098.972417522986,92.1947,92.1947,92.0239,92.0783,33098.9724
2014-10-01 10:00:00,118.57,118.63,118.17,118.39,60681.44943212547,92.0783,92.1248,91.7676,91.9385,60681.4494
2014-10-01 10:05:00,118.38,118.41,118.22,118.35,24445.64629529475,91.9307,91.954,91.8065,91.9074,24445.6463
2014-10-01 10:10:00,118.35,118.66,118.3,118.61,24986.47917793402,91.9074,92.1481,91.8686,92.1093,24986.4792
2014-10-01 10:15:00,118.58,118.82,118.58,118.72,79718.76690102759,92.086,92.2724,92.086,92.1947,79718.7669
2014-10-01 10:20:00,118.69,118.7,118.45,118.46,65981.61168199027,92.1714,92.1792,91.9851,91.9928,65981.6117
2014-10-01 10:25:00,118.45,118.57,118.41,118.48,27041.64413196322,91.9851,92.0783,91.954,92.0084,27041.6441
2014-10-01 10:30:00,118.48,118.5,118.28,118.34,83396.43050297457,92.0084,92.0239,91.853,91.8996,83396.4305
2014-10-01 10:35:00,118.36,118.4,118.23,118.24,35803.136830719304,91.9152,91.9462,91.8142,91.822,35803.1368
2014-10-01 10:40:00,118.25,118.33,118.17,118.2,36235.80313683072,91.8298,91.8919,91.7676,91.7909,36235.8031
2014-10-01 10:45:00,118.19,118.29,118.17,118.23,29637.64196863169,91.7832,91.8608,91.7676,91.8142,29637.642
2014-10-01 10:50:00,118.24,118.31,118.17,118.23,20118.98323418064,91.822,91.8763,91.7676,91.8142,20118.9832
2014-10-01 10:55:00,118.23,118.43,118.21,118.38,12330.98972417523,91.8142,91.9695,91.7987,91.9307,12330.9897
2014-10-01 11:00:00,118.44,118.47,118.34,118.39,17306.65224445646,91.9773,92.0006,91.8996,91.9385,17306.6522
2014-10-01 11:05:00,118.42,118.58,118.42,118.49,45862.62844780963,91.9618,92.086,91.9618,92.0161,45862.6284
2014-10-01 11:10:00,118.49,118.6,118.49,118.57,26608.977825851813,92.0161,92.1016,92.0161,92.0783,26608.9778
2014-10-01 11:15:00,118.57,118.77,118.54,118.62,12222.823147647376,92.0783,92.2336,92.055,92.1171,12222.8231
2014-10-01 11:20:00,118.61,118.7,118.57,118.63,40995.13250405624,92.1093,92.1792,92.0783,92.1248,40995.1325
2014-10-01 11:25:00,118.63,118.64,118.56,118.59,22498.6479177934,92.1248,92.1326,92.0705,92.0938,22498.6479
2014-10-01 11:30:00,118.6,118.68,118.59,118.65,30178.47485127096,92.1016,92.1637,92.0938,92.1404,30178.4749
2014-10-01 11:35:00,118.67,118.71,118.48,118.52,43050.29745808545,92.1559,92.187,92.0084,92.0394,43050.2975
2014-10-01 11:40:00,118.49,118.54,118.42,118.47,35803.136830719304,92.0161,92.055,91.9618,92.0006,35803.1368
2014-10-01 11:45:00,118.47,118.51,118.21,118.23,51054.62412114657,92.0006,92.0317,91.7987,91.8142,51054.6241
2014-10-01 11:50:00,118.25,118.32,118.24,118.32,9194.159004867495,91.8298,91.8841,91.822,91.8841,9194.159
2014-10-01 11:55:00,118.33,118.45,118.29,118.33,20335.316387236344,91.8919,91.9851,91.8608,91.8919,20335.3164
2014-10-01 12:00:00,118.32,118.35,118.26,118.33,26176.3115197404,91.8841,91.9074,91.8375,91.8919,26176.3115
2014-10-01 12:05:00,118.31,118.39,118.15,118.2,50946.45754461871,91.8763,91.9385,91.7521,91.7909,50946.4575
2014-10-01 12:10:00,118.17,118.21,117.97,117.98,26068.14494321255,91.7676,91.7987,91.6123,91.6201,26068.1449
2014-10-01 12:15:00,118.0,118.04,117.96,117.98,13953.488372093025,91.6356,91.6667,91.6045,91.6201,13953.4884
2014-10-01 12:20:00,117.96,117.97,117.85,117.86,17414.818820984314,91.6045,91.6123,91.5191,91.5269,17414.8188
2014-10-01 12:25:00,117.87,117.97,117.82,117.89,30070.308274743104,91.5347,91.6123,91.4958,91.5502,30070.3083
2014-10-01 12:30:00,117.9,117.91,117.74,117.79,14061.654948620877,91.558,91.5657,91.4337,91.4725,14061.6549
2014-10-01 12:35:00,117.79,117.81,117.74,117.74,12547.322877230936,91.4725,91.4881,91.4337,91.4337,12547.3229
2014-10-01 12:40:00,117.74,117.78,117.71,117.72,13520.82206598161,91.4337,91.4648,91.4104,91.4182,13520.8221
2014-10-01 12:45:00,117.72,117.74,117.61,117.61,20227.14981070849,91.4182,91.4337,91.3327,91.3327,20227.1498
2014-10-01 12:50:00,117.61,117.7,117.56,117.58,16549.486208761493,91.3327,91.4026,91.2939,91.3094,16549.4862
2014-10-01 12:55:00,117.55,117.56,117.23,117.23,20010.816657652784,91.2862,91.2939,91.0376,91.0376,20010.8167
2014-10-01 13:00:00,117.23,117.46,117.22,117.39,23147.64737696052,91.0376,91.2163,91.0299,91.1619,23147.6474
2014-10-01 13:05:00,117.4,117.49,117.28,117.29,19145.484045429963,91.1697,91.2396,91.0765,91.0842,19145.484
2014-10-01 13:10:00,117.27,117.44,117.26,117.38,16873.98593834505,91.0687,91.2007,91.0609,91.1541,16873.9859
2014-10-01 13:15:00,117.37,117.4,117.26,117.26,40670.63277447269,91.1464,91.1697,91.0609,91.0609,40670.6328
2014-10-01 13:20:00,117.26,117.29,117.04,117.08,24229.313142239047,91.0609,91.0842,90.8901,90.9212,24229.3131
2014-10-01 13:25:00,117.06,117.14,117.0,117.02,16441.31963223364,90.9056,90.9678,90.859,90.8746,16441.3196
2014-10-01 13:30:00,117.01,117.06,117.0,117.0,35694.97025419145,90.8668,90.9056,90.859,90.859,35694.9703
2014-10-01 13:35:00,117.0,117.11,116.84,116.84,20659.8161168199,90.859,90.9445,90.7348,90.7348,20659.8161
2014-10-01 13:40:00,116.85,116.85,116.76,116.78,9302.32558139535,90.7426,90.7426,90.6727,90.6882,9302.3256
2014-10-01 13:45:00,116.76,116.9,116.7,116.85,19469.98377501352,90.6727,90.7814,90.6261,90.7426,19469.9838
2014-10-01 13:50:00,116.85,116.93,116.85,116.92,11249.3239588967,90.7426,90.8047,90.7426,90.7969,11249.324
2014-10-01 13:55:00,116.91,117.05,116.88,116.97,10924.824229313142,90.7891,90.8979,90.7658,90.8357,10924.8242
2014-10-01 14:00:00,116.94,116.95,116.84,116.91,18063.81828015144,90.8124,90.8202,90.7348,90.7891,18063.8183
2014-10-01 14:05:00,116.92,117.12,116.92,117.02,10924.824229313142,90.7969,90.9522,90.7969,90.8746,10924.8242
2014-10-01 14:10:00,117.01,117.12,116.99,117.12,13412.655489453758,90.8668,90.9522,90.8513,90.9522,13412.6555
2014-10-01 14:15:00,117.1,117.12,117.03,117.12,15467.820443482964,90.9367,90.9522,90.8823,90.9522,15467.8204
2014-10-01 14:20:00,117.12,117.17,117.11,117.17,13628.988642509465,90.9522,90.9911,90.9445,90.9911,13628.9886
2014-10-01 14:25:00,117.17,117.18,117.08,117.17,19037.317468902107,90.9911,90.9988,90.9212,90.9911,19037.3175
2014-10-01 14:30:00,117.13,117.23,117.05,117.07,19578.15035154137,90.96,91.0376,90.8979,90.9134,19578.1504
2014-10-01 14:35:00,117.05,117.2,117.05,117.18,38507.30124391563,90.8979,91.0144,90.8979,90.9988,38507.3012
2014-10-01 14:40:00,117.18,117.33,117.16,117.26,25310.978907517576,90.9988,91.1153,90.9833,91.0609,25310.9789
2014-10-01 14:45:00,117.25,117.3,117.24,117.26,11357.490535424551,91.0532,91.092,91.0454,91.0609,11357.4905
2014-10-01 14:50:00,117.25,117.26,117.1,117.12,17306.65224445646,91.0532,91.0609,90.9367,90.9522,17306.6522
2014-10-01 14:55:00,117.12,117.12,116.92,116.99,24121.146565711195,90.9522,90.9522,90.7969,90.8513,24121.1466
2014-10-01 15:00:00,117.0,117.07,116.79,116.82,20335.316387236344,90.859,90.9134,90.696,90.7193,20335.3164
2014-10-01 15:05:00,116.81,116.81,116.67,116.73,48999.45916711736,90.7115,90.7115,90.6028,90.6494,48999.4592
2014-10-01 15:10:00,116.74,116.96,116.71,116.89,58950.78420767983,90.6571,90.828,90.6338,90.7736,58950.7842
2014-10-01 15:15:00,116.89,117.06,116.88,116.88,42509.46457544619,90.7736,90.9056,90.7658,90.7658,42509.4646
2014-10-01 15:20:00,116.88,116.88,116.74,116.77,58085.451595457,90.7658,90.7658,90.6571,90.6804,58085.4516
2014-10-01 15:25:00,116.75,117.0,116.73,116.93,36127.63656030287,90.6649,90.859,90.6494,90.8047,36127.6366
2014-10-01 15:30:00,116.93,117.06,116.87,117.02,42725.79772850189,90.8047,90.9056,90.7581,90.8746,42725.7977
2014-10-01 15:35:00,117.02,117.08,116.86,117.08,56462.95294753921,90.8746,90.9212,90.7503,90.9212,56462.9529
2014-10-01 15:40:00,117.06,117.09,117.0,117.09,57544.61871281774,90.9056,90.9289,90.859,90.9289,57544.6187
2014-10-01 15:45:00,117.1,117.26,117.06,117.12,72255.27312060574,90.9367,91.0609,90.9056,90.9522,72255.2731
2014-10-01 15:50:00,117.12,117.17,117.01,117.05,67712.27690643592,90.9522,90.9911,90.8668,90.8979,67712.2769
2014-10-01 15:55:00,117.05,117.17,116.92,116.96,100162.24986479178,90.8979,90.9911,90.7969,90.828,100162.2499
2014-10-02 09:30:00,116.8,117.0,116.33,116.7,31909.1400757166,90.7037,90.859,90.3387,90.6261,31909.1401
2014-10-02 09:35:00,116.69,117.41,116.69,117.4,12655.489453758788,90.6183,91.1774,90.6183,91.1697,12655.4895
2014-10-02 09:40:00,117.29,117.59,117.29,117.46,22390.48134126555,91.0842,91.3172,91.0842,91.2163,22390.4813
2014-10-02 09:45:00,117.44,117.57,117.3,117.52,22606.814494321254,91.2007,91.3017,91.092,91.2629,22606.8145
2014-10-02 09:50:00,117.5,117.73,117.41,117.65,7463.49378042185,91.2473,91.4259,91.1774,91.3638,7463.4938
2014-10-02 09:55:00,117.65,117.75,117.54,117.74,13304.488912925906,91.3638,91.4415,91.2784,91.4337,13304.4889
2014-10-02 10:00:00,117.66,117.66,117.31,117.38,30935.640886965928,91.3716,91.3716,91.0998,91.1541,30935.6409
2014-10-02 10:05:00,117.37,117.41,117.18,117.21,24770.14602487831,91.1464,91.1774,90.9988,91.0221,24770.146
2014-10-02 10:10:00,117.19,117.22,117.0,117.09,24012.979989183343,91.0066,91.0299,90.859,90.9289,24012.98
2014-10-02 10:15:00,117.11,117.21,116.99,117.12,27798.8101676582,90.9445,91.0221,90.8513,90.9522,27798.8102
2014-10-02 10:20:00,117.09,117.24,117.09,117.15,18712.81773931855,90.9289,91.0454,90.9289,90.9755,18712.8177
2014-10-02 10:25:00,117.14,117.18,117.01,117.02,28880.475932936723,90.9678,90.9988,90.8668,90.8746,28880.4759
2014-10-02 10:30:00,117.01,117.03,116.87,116.89,13196.322336398052,90.8668,90.8823,90.7581,90.7736,13196.3223
2014-10-02 10:35:00,116.87,116.96,116.81,116.92,14061.654948620877,90.7581,90.828,90.7115,90.7969,14061.6549
2014-10-02 10:40:00,116.92,116.93,116.46,116.56,29421.308815575987,90.7969,90.8047,90.4397,90.5173,29421.3088
2014-10-02 10:45:00,116.54,116.62,116.44,116.44,27798.8101676582,90.5018,90.5639,90.4242,90.4242,27798.8102
2014-10-02 10:50:00,116.43,116.43,116.17,116.23,33423.47214710654,90.4164,90.4164,90.2145,90.2611,33423.4721
2014-10-02 10:55:00,116.29,116.35,116.09,116.2,19361.817198485667,90.3077,90.3543,90.1524,90.2378,19361.8172
2014-10-02 11:00:00,116.2,116.27,116.09,116.26,8328.826392644673,90.2378,90.2921,90.1524,90.2844,8328.8264
2014-10-02 11:05:00,116.27,116.33,116.18,116.21,21416.98215251488,90.2921,90.3387,90.2222,90.2455,21416.9822
2014-10-02 11:10:00,116.21,116.31,116.17,116.18,16873.98593834505,90.2455,90.3232,90.2145,90.2222,16873.9859
2014-10-02 11:15:00,116.2,116.21,116.07,116.1,7679.826933477555,90.2378,90.2455,90.1368,90.1601,7679.8269
2014-10-02 11:20:00,116.12,116.18,116.0,116.07,13953.488372093025,90.1757,90.2222,90.0825,90.1368,13953.4884
2014-10-02 11:25:00,116.14,116.21,116.05,116.08,5083.829096809086,90.1912,90.2455,90.1213,90.1446,5083.8291
2014-10-02 11:30:00,116.1,116.1,115.87,115.89,10492.15792320173,90.1601,90.1601,89.9815,89.997,10492.1579
2014-10-02 11:35:00,115.86,115.88,115.51,115.55,39264.4672796106,89.9737,89.9893,89.7019,89.733,39264.4673
2014-10-02 11:40:00,115.56,115.56,115.25,115.29,17306.65224445646,89.7408,89.7408,89.5,89.5311,17306.6522
2014-10-02 11:45:00,115.3,115.37,115.22,115.32,15359.65386695511,89.5389,89.5932,89.4767,89.5544,15359.6539
2014-10-02 11:50:00,115.29,115.29,115.2,115.26,13953.488372093025,89.5311,89.5311,89.4612,89.5078,13953.4884
2014-10-02 11:55:00,115.24,115.3,115.11,115.14,11898.323418063816,89.4923,89.5389,89.3913,89.4146,11898.3234
2014-10-02 12:00:00,115.17,115.3,115.09,115.18,21200.648999459165,89.4379,89.5389,89.3758,89.4457,21200.649
2014-10-02 12:05:00,115.17,115.41,115.16,115.31,17739.318550567874,89.4379,89.6243,89.4301,89.5466,17739.3186
2014-10-02 12:10:00,115.31,115.53,115.31,115.53,104056.24661979447,89.5466,89.7175,89.5466,89.7175,104056.2466
2014-10-02 12:15:00,115.53,115.56,115.52,115.56,13304.488912925906,89.7175,89.7408,89.7097,89.7408,13304.4889
2014-10-02 12:20:00,115.56,115.61,115.51,115.61,12114.656571119524,89.7408,89.7796,89.7019,89.7796,12114.6566
2014-10-02 12:25:00,115.59,115.74,115.59,115.74,34288.80475932937,89.7641,89.8806,89.7641,89.8806,34288.8048
2014-10-02 12:30:00,115.74,115.85,115.65,115.69,22065.98161168199,89.8806,89.966,89.8107,89.8417,22065.9816
2014-10-02 12:35:00,115.7,115.75,115.67,115.74,21092.48242293132,89.8495,89.8883,89.8262,89.8806,21092.4824
2014-10-02 12:40:00,115.75,115.91,115.71,115.87,28772.30935640887,89.8883,90.0126,89.8573,89.9815,28772.3094
2014-10-02 12:45:00,115.84,115.86,115.71,115.73,12871.822606814494,89.9582,89.9737,89.8573,89.8728,12871.8226
2014-10-02 12:50:00,115.73,116.08,115.73,116.07,23039.480800432662,89.8728,90.1446,89.8728,90.1368,23039.4808
2014-10-02 12:55:00,116.05,116.55,116.05,116.52,48025.959978366685,90.1213,90.5096,90.1213,90.4863,48025.96
2014-10-02 13:00:00,116.52,116.67,116.49,116.65,51379.12385073013,90.4863,90.6028,90.463,90.5872,51379.1239
2014-10-02 13:05:00,116.64,116.67,116.6,116.66,20335.316387236344,90.5795,90.6028,90.5484,90.595,20335.3164
2014-10-02 13:10:00,116.65,116.94,116.62,116.91,26500.81124932396,90.5872,90.8124,90.5639,90.7891,26500.8112
2014-10-02 13:15:00,116.92,117.16,116.9,117.13,25094.64575446187,90.7969,90.9833,90.7814,90.96,25094.6458
2014-10-02 13:20:00,117.12,117.16,117.0,117.09,21633.315305570577,90.9522,90.9833,90.859,90.9289,21633.3153
2014-10-02 13:25:00,117.11,117.33,117.1,117.27,15792.320173066522,90.9445,91.1153,90.9367,91.0687,15792.3202
2014-10-02 13:30:00,117.26,117.28,117.15,117.16,17739.318550567874,91.0609,91.0765,90.9755,90.9833,17739.3186
2014-10-02 13:35:00,117.16,117.2,117.12,117.18,17306.65224445646,90.9833,91.0144,90.9522,90.9988,17306.6522
2014-10-02 13:40:00,117.17,117.19,117.07,117.08,15359.65386695511,90.9911,91.0066,90.9134,90.9212,15359.6539
2014-10-02 13:45:00,117.08,117.08,116.95,116.96,20984.31584640346,90.9212,90.9212,90.8202,90.828,20984.3158
2014-10-02 13:50:00,116.97,117.09,116.9,117.07,14926.9875608437,90.8357,90.9289,90.7814,90.9134,14926.9876
2014-10-02 13:55:00,117.1,117.12,116.89,116.92,22714.981070849102,90.9367,90.9522,90.7736,90.7969,22714.9811
2014-10-02 14:00:00,116.93,116.98,116.91,116.95,16224.986479177933,90.8047,90.8435,90.7891,90.8202,16224.9865
2014-10-02 14:05:00,116.94,117.4,116.91,117.33,25419.145484045428,90.8124,91.1697,90.7891,91.1153,25419.1455
2014-10-02 14:10:00,117.35,117.51,117.29,117.51,26825.31097890752,91.1308,91.2551,91.0842,91.2551,26825.311
2014-10-02 14:15:00,117.51,117.51,117.37,117.43,33315.30557057869,91.2551,91.2551,91.1464,91.193,33315.3056
2014-10-02 14:20:00,117.43,117.83,117.39,117.78,32233.63980530016,91.193,91.5036,91.1619,91.4648,32233.6398
2014-10-02 14:25:00,117.77,117.85,117.69,117.78,22065.98161168199,91.457,91.5191,91.3949,91.4648,22065.9816
2014-10-02 14:30:00,117.77,117.77,117.56,117.57,25094.64575446187,91.457,91.457,91.2939,91.3017,25094.6458
2014-10-02 14:35:00,117.56,117.66,117.52,117.61,20876.14926987561,91.2939,91.3716,91.2629,91.3327,20876.1493
2014-10-02 14:40:00,117.61,117.98,117.61,117.98,27690.64359113034,91.3327,91.6201,91.3327,91.6201,27690.6436
2014-10-02 14:45:00,117.97,118.06,117.94,117.98,27149.81070849108,91.6123,91.6822,91.589,91.6201,27149.8107
2014-10-02 14:50:00,117.98,118.38,117.95,118.33,40237.96646836127,91.6201,91.9307,91.5968,91.8919,40237.9665
2014-10-02 14:55:00,118.32,118.43,118.22,118.42,39264.4672796106,91.8841,91.9695,91.8065,91.9618,39264.4673
2014-10-02 15:00:00,118.42,118.54,118.18,118.2,45862.62844780963,91.9618,92.055,91.7754,91.7909,45862.6284
2014-10-02 15:05:00,118.2,118.2,118.01,118.09,29204.97566252028,91.7909,91.7909,91.6434,91.7055,29204.9757
2014-10-02 15:10:00,118.09,118.19,118.06,118.06,27366.14386154678,91.7055,91.7832,91.6822,91.6822,27366.1439
2014-10-02 15:15:00,118.05,118.05,117.82,117.82,31043.80746349378,91.6744,91.6744,91.4958,91.4958,31043.8075
2014-10-02 15:20:00,117.81,117.98,117.8,117.88,42725.79772850189,91.4881,91.6201,91.4803,91.5424,42725.7977
2014-10-02 15:25:00,117.88,117.93,117.88,117.89,30286.641427798808,91.5424,91.5812,91.5424,91.5502,30286.6414
2014-10-02 15:30:00,117.88,117.98,117.86,117.97,42617.63115197404,91.5424,91.6201,91.5269,91.6123,42617.6312
2014-10-02 15:35:00,117.98,118.0,117.89,117.99,31584.640346133045,91.6201,91.6356,91.5502,91.6278,31584.6403
2014-10-02 15:40:00,117.99,118.0,117.87,117.9,56030.2866414278,91.6278,91.6356,91.5347,91.558,56030.2866
2014-10-02 15:45:00,117.91,117.91,117.77,117.91,70740.94104921579,91.5657,91.5657,91.457,91.5657,70740.941
2014-10-02 15:50:00,117.92,117.98,117.73,117.77,59924.2833964305,91.5735,91.6201,91.4259,91.457,59924.2834
2014-10-02 15:55:00,117.79,117.91,117.75,117.8,98215.25148729044,91.4725,91.5657,91.4415,91.4803,98215.2515
2014-10-03 09:30:00,119.33,119.62,118.85,119.0,93780.42184964844,92.6685,92.8937,92.2957,92.4122,93780.4218
2014-10-03 09:35:00,118.84,118.99,118.52,118.52,14277.98810167658,92.2879,92.4044,92.0394,92.0394,14277.9881
2014-10-03 09:40:00,118.56,118.7,118.35,118.62,27582.47701460249,92.0705,92.1792,91.9074,92.1171,27582.477
2014-10-03 09:45:00,118.65,119.33,118.59,119.32,27582.47701460249,92.1404,92.6685,92.0938,92.6607,27582.477
2014-10-03 09:50:00,119.29,119.72,119.25,119.57,50838.290968090856,92.6374,92.9713,92.6063,92.8548,50838.291
2014-10-03 09:55:00,119.49,119.57,119.2,119.34,24229.313142239047,92.7927,92.8548,92.5675,92.6762,24229.3131
2014-10-03 10:00:00,119.34,119.6,119.23,119.38,32233.63980530016,92.6762,92.8781,92.5908,92.7073,32233.6398
2014-10-03 10:05:00,119.37,119.47,119.13,119.19,43374.797187669006,92.6995,92.7772,92.5131,92.5597,43374.7972
2014-10-03 10:10:00,119.19,119.19,118.92,118.94,22931.31422390481,92.5597,92.5597,92.3501,92.3656,22931.3142
2014-10-03 10:15:00,118.93,119.03,118.9,118.95,21200.648999459165,92.3578,92.4355,92.3345,92.3734,21200.649
2014-10-03 10:20:00,118.95,118.97,118.8,118.84,20443.4829637642,92.3734,92.3889,92.2569,92.2879,20443.483
2014-10-03 10:25:00,118.93,118.97,118.85,118.94,8328.826392644673,92.3578,92.3889,92.2957,92.3656,8328.8264
2014-10-03 10:30:00,118.96,118.96,118.76,118.78,10167.658193618172,92.3811,92.3811,92.2258,92.2413,10167.6582
2014-10-03 10:35:00,118.77,118.79,118.6,118.62,15575.987020010816,92.2336,92.2491,92.1016,92.1171,15575.987
2014-10-03 10:40:00,118.59,118.62,118.49,118.54,8220.65981611682,92.0938,92.1171,92.0161,92.055,8220.6598
2014-10-03 10:45:00,118.56,118.69,118.55,118.6,8545.159545700379,92.0705,92.1714,92.0627,92.1016,8545.1595
2014-10-03 10:50:00,118.59,118.64,118.53,118.54,6165.494862087615,92.0938,92.1326,92.0472,92.055,6165.4949
2014-10-03 10:55:00,118.55,118.55,118.41,118.45,15684.153596538668,92.0627,92.0627,91.954,91.9851,15684.1536
2014-10-03 11:00:00,118.42,118.54,118.4,118.52,8653.32612222823,91.9618,92.055,91.9462,92.0394,8653.3261
2014-10-03 11:05:00,118.53,118.68,118.51,118.62,7896.160086533261,92.0472,92.1637,92.0317,92.1171,7896.1601
2014-10-03 11:10:00,118.65,118.67,118.49,118.52,3569.4970254191453,92.1404,92.1559,92.0161,92.0394,3569.497
2014-10-03 11:15:00,118.52,118.52,118.29,118.3,9518.658734451054,92.0394,92.0394,91.8608,91.8686,9518.6587
2014-10-03 11:20:00,118.29,118.3,118.1,118.1,8977.82585181179,91.8608,91.8686,91.7133,91.7133,8977.8259
2014-10-03 11:25:00,118.13,118.23,118.09,118.17,6381.828015143321,91.7366,91.8142,91.7055,91.7676,6381.828
2014-10-03 11:30:00,118.18,118.28,118.13,118.23,7896.160086533261,91.7754,91.853,91.7366,91.8142,7896.1601
2014-10-03 11:35:00,118.18,118.22,118.12,118.12,6706.327744726879,91.7754,91.8065,91.7288,91.7288,6706.3277
2014-10-03 11:40:00,118.1,118.18,118.04,118.09,10924.824229313142,91.7133,91.7754,91.6667,91.7055,10924.8242
2014-10-03 11:45:00,118.12,118.21,118.09,118.18,8220.65981611682,91.7288,91.7987,91.7055,91.7754,8220.6598
2014-10-03 11:50:00,118.14,118.17,118.04,118.08,17414.818820984314,91.7443,91.7676,91.6667,91.6977,17414.8188
2014-10-03 11:55:00,118.1,118.23,118.08,118.23,9410.4921579232,91.7133,91.8142,91.6977,91.8142,9410.4922
2014-10-03 12:00:00,118.2,118.31,118.17,118.31,4434.8296376419685,91.7909,91.8763,91.7676,91.8763,4434.8296
2014-10-03 12:05:00,118.29,118.29,118.2,118.2,2487.8312601406165,91.8608,91.8608,91.7909,91.7909,2487.8313
2014-10-03 12:10:00,118.17,118.26,118.15,118.23,6814.494321254732,91.7676,91.8375,91.7521,91.8142,6814.4943
2014-10-03 12:15:00,118.23,118.37,118.21,118.34,4651.162790697675,91.8142,91.9229,91.7987,91.8996,4651.1628
2014-10-03 12:20:00,118.35,118.39,118.34,118.36,3244.9972958355866,91.9074,91.9385,91.8996,91.9152,3244.9973
2014-10-03 12:25:00,118.35,118.49,118.35,118.48,4759.329367225527,91.9074,92.0161,91.9074,92.0084,4759.3294
2014-10-03 12:30:00,118.48,118.61,118.48,118.59,6922.660897782585,92.0084,92.1093,92.0084,92.0938,6922.6609
2014-10-03 12:35:00,118.61,118.65,118.57,118.62,4975.662520281233,92.1093,92.1404,92.0783,92.1171,4975.6625
2014-10-03 12:40:00,118.61,118.72,118.61,118.71,4867.49594375338,92.1093,92.1947,92.1093,92.187,4867.4959
2014-10-03 12:45:00,118.68,118.68,118.57,118.61,6165.494862087615,92.1637,92.1637,92.0783,92.1093,6165.4949
2014-10-03 12:50:00,118.62,118.65,118.59,118.63,4110.32990805841,92.1171,92.1404,92.0938,92.1248,4110.3299
2014-10-03 12:55:00,118.63,118.64,118.57,118.61,3461.3304488912927,92.1248,92.1326,92.0783,92.1093,3461.3304
2014-10-03 13:00:00,118.63,118.72,118.63,118.66,5732.828555976204,92.1248,92.1947,92.1248,92.1481,5732.8286
2014-10-03 13:05:00,118.66,118.71,118.65,118.68,3461.3304488912927,92.1481,92.187,92.1404,92.1637,3461.3304
2014-10-03 13:10:00,118.68,118.8,118.68,118.76,7787.993510005408,92.1637,92.2569,92.1637,92.2258,7787.9935
2014-10-03 13:15:00,118.75,118.8,118.71,118.8,76041.10329908058,92.218,92.2569,92.187,92.2569,76041.1033
2014-10-03 13:20:00,118.83,118.84,118.75,118.81,11141.157382368849,92.2802,92.2879,92.218,92.2646,11141.1574
2014-10-03 13:25:00,118.82,118.86,118.79,118.84,11141.157382368849,92.2724,92.3035,92.2491,92.2879,11141.1574
2014-10-03 13:30:00,118.85,118.85,118.75,118.8,13737.155219037317,92.2957,92.2957,92.218,92.2569,13737.1552
2014-10-03 13:35:00,118.77,118.81,118.75,118.8,5949.161709031909,92.2336,92.2646,92.218,92.2569,5949.1617
2014-10-03 13:40:00,118.8,118.89,118.74,118.77,13737.155219037317,92.2569,92.3268,92.2103,92.2336,13737.1552
2014-10-03 13:45:00,118.77,118.77,118.68,118.72,4759.329367225527,92.2336,92.2336,92.1637,92.1947,4759.3294
2014-10-03 13:50:00,118.72,118.76,118.7,118.75,6598.161168199026,92.1947,92.2258,92.1792,92.218,6598.1612
2014-10-03 13:55:00,118.75,118.77,118.72,118.73,7247.160627366144,92.218,92.2336,92.1947,92.2025,7247.1606
2014-10-03 14:00:00,118.73,118.9,118.72,118.88,8004.326663061114,92.2025,92.3345,92.1947,92.319,8004.3267
2014-10-03 14:05:00,118.89,118.93,118.87,118.92,7787.993510005408,92.3268,92.3578,92.3112,92.3501,7787.9935
2014-10-03 14:10:00,118.93,118.97,118.92,118.94,4759.329367225527,92.3578,92.3889,92.3501,92.3656,4759.3294
2014-10-03 14:15:00,118.94,118.94,118.87,118.89,5624.66197944835,92.3656,92.3656,92.3112,92.3268,5624.662
2014-10-03 14:20:00,118.89,118.96,118.87,118.96,10275.824770146024,92.3268,92.3811,92.3112,92.3811,10275.8248
2014-10-03 14:25:00,118.94,118.99,118.92,118.92,14386.154678204435,92.3656,92.4044,92.3501,92.3501,14386.1547
2014-10-03 14:30:00,118.94,119.02,118.93,119.0,9194.159004867495,92.3656,92.4277,92.3578,92.4122,9194.159
2014-10-03 14:35:00,119.0,119.06,119.0,119.03,8761.492698756085,92.4122,92.4588,92.4122,92.4355,8761.4927
2014-10-03 14:40:00,119.02,119.06,118.95,118.96,11681.990265008111,92.4277,92.4588,92.3734,92.3811,11681.9903
2014-10-03 14:45:00,118.96,118.98,118.94,118.97,8761.492698756085,92.3811,92.3967,92.3656,92.3889,8761.4927
2014-10-03 14:50:00,118.96,118.99,118.94,118.97,8869.659275283937,92.3811,92.4044,92.3656,92.3889,8869.6593
2014-10-03 14:55:00,118.96,118.96,118.93,118.95,6057.328285559762,92.3811,92.3811,92.3578,92.3734,6057.3283
2014-10-03 15:00:00,118.93,118.99,118.88,118.99,15467.820443482964,92.3578,92.4044,92.319,92.4044,15467.8204
2014-10-03 15:05:00,118.99,118.99,118.8,118.8,12655.489453758788,92.4044,92.4044,92.2569,92.2569,12655.4895
2014-10-03 15:10:00,118.8,118.87,118.71,118.75,12547.322877230936,92.2569,92.3112,92.187,92.218,12547.3229
2014-10-03 15:15:00,118.75,118.86,118.75,118.8,6922.660897782585,92.218,92.3035,92.218,92.2569,6922.6609
2014-10-03 15:20:00,118.79,118.84,118.75,118.79,15359.65386695511,92.2491,92.2879,92.218,92.2491,15359.6539
2014-10-03 15:25:00,118.79,118.88,118.76,118.82,15359.65386695511,92.2491,92.319,92.2258,92.2724,15359.6539
2014-10-03 15:30:00,118.82,118.83,118.75,118.79,16982.152514872905,92.2724,92.2802,92.218,92.2491,16982.1525
2014-10-03 15:35:00,118.81,118.83,118.75,118.81,16333.153055705789,92.2646,92.2802,92.218,92.2646,16333.1531
2014-10-03 15:40:00,118.81,118.87,118.78,118.81,19686.316928069227,92.2646,92.3112,92.2413,92.2646,19686.3169
2014-10-03 15:45:00,118.82,119.04,118.82,119.04,25310.978907517576,92.2724,92.4432,92.2724,92.4432,25310.9789
2014-10-03 15:50:00,119.05,119.05,118.96,119.04,36343.96971335857,92.451,92.451,92.3811,92.4432,36343.9697
2014-10-03 15:55:00,119.04,119.05,118.83,118.84,55056.78745267712,92.4432,92.451,92.2802,92.2879,55056.7875
2014-10-06 09:30:00,119.22,119.22,118.93,118.98,11032.990805840996,92.583,92.583,92.3578,92.3967,11032.9908
2014-10-06 09:35:00,119.18,119.21,118.89,118.89,5624.66197944835,92.552,92.5753,92.3268,92.3268,5624.662
2014-10-06 09:40:00,118.92,119.18,118.91,119.08,4651.162790697675,92.3501,92.552,92.3423,92.4743,4651.1628
2014-10-06 09:45:00,119.14,119.23,119.06,119.14,4218.496484586262,92.5209,92.5908,92.4588,92.5209,4218.4965
2014-10-06 09:50:00,119.13,119.13,118.98,119.04,4434.8296376419685,92.5131,92.5131,92.3967,92.4432,4434.8296
2014-10-06 09:55:00,118.97,119.02,118.84,118.84,10167.658193618172,92.3889,92.4277,92.2879,92.2879,10167.6582
2014-10-06 10:00:00,118.85,118.91,118.72,118.74,6814.494321254732,92.2957,92.3423,92.1947,92.2103,6814.4943
2014-10-06 10:05:00,118.72,118.82,118.49,118.54,25202.812330989724,92.1947,92.2724,92.0161,92.055,25202.8123
2014-10-06 10:10:00,118.53,118.55,118.31,118.35,9951.325040562466,92.0472,92.0627,91.8763,91.9074,9951.325
2014-10-06 10:15:00,118.39,118.43,118.29,118.33,6489.994591671173,91.9385,91.9695,91.8608,91.8919,6489.9946
2014-10-06 10:20:00,118.31,118.46,118.31,118.35,7138.994050838291,91.8763,91.9928,91.8763,91.9074,7138.9941
2014-10-06 10:25:00,118.35,118.47,118.28,118.47,9951.325040562466,91.9074,92.0006,91.853,92.0006,9951.325
2014-10-06 10:30:00,118.47,118.61,118.43,118.61,10059.491617090318,92.0006,92.1093,91.9695,92.1093,10059.4916
2014-10-06 10:35:00,118.63,118.94,118.62,118.94,10924.824229313142,92.1248,92.3656,92.1171,92.3656,10924.8242
2014-10-06 10:40:00,118.94,119.02,118.94,119.02,13737.155219037317,92.3656,92.4277,92.3656,92.4277,13737.1552
2014-10-06 10:45:00,119.01,119.05,118.89,118.94,22714.981070849102,92.4199,92.451,92.3268,92.3656,22714.9811
2014-10-06 10:50:00,118.93,118.93,118.79,118.79,26284.478096268253,92.3578,92.3578,92.2491,92.2491,26284.4781
2014-10-06 10:55:00,118.79,118.8,118.68,118.77,14169.821525148727,92.2491,92.2569,92.1637,92.2336,14169.8215
2014-10-06 11:00:00,118.77,118.85,118.72,118.83,6922.660897782585,92.2336,92.2957,92.1947,92.2802,6922.6609
2014-10-06 11:05:00,118.8,118.89,118.78,118.89,12330.98972417523,92.2569,92.3268,92.2413,92.3268,12330.9897
2014-10-06 11:10:00,118.88,118.98,118.88,118.98,10167.658193618172,92.319,92.3967,92.319,92.3967,10167.6582
2014-10-06 11:15:00,119.0,119.0,118.87,118.89,5949.161709031909,92.4122,92.4122,92.3112,92.3268,5949.1617
2014-10-06 11:20:00,118.9,118.92,118.83,118.87,14602.48783126014,92.3345,92.3501,92.2802,92.3112,14602.4878
2014-10-06 11:25:00,118.88,118.98,118.88,118.96,19686.316928069227,92.319,92.3967,92.319,92.3811,19686.3169
2014-10-06 11:30:00,118.96,119.03,118.96,119.02,12330.98972417523,92.3811,92.4355,92.3811,92.4277,12330.9897
2014-10-06 11:35:00,119.02,119.11,118.9,118.92,29853.9751216874,92.4277,92.4976,92.3345,92.3501,29853.9751
2014-10-06 11:40:00,118.92,118.99,118.87,118.91,42833.96430502975,92.3501,92.4044,92.3112,92.3423,42833.9643
2014-10-06 11:45:00,118.89,118.97,118.87,118.92,49215.79232017307,92.3268,92.3889,92.3112,92.3501,49215.7923
2014-10-06 11:50:00,118.93,118.96,118.82,118.83,49756.62520281233,92.3578,92.3811,92.2724,92.2802,49756.6252
2014-10-06 11:55:00,118.83,118.93,118.8,118.91,20010.816657652784,92.2802,92.3578,92.2569,92.3423,20010.8167
2014-10-06 12:00:00,118.93,119.13,118.89,119.11,17198.48566792861,92.3578,92.5131,92.3268,92.4976,17198.4857
2014-10-06 12:05:00,119.07,119.14,118.99,119.02,7030.8274743104375,92.4665,92.5209,92.4044,92.4277,7030.8275
2014-10-06 12:10:00,119.0,119.01,118.92,118.96,4002.163331530557,92.4122,92.4199,92.3501,92.3811,4002.1633
2014-10-06 12:15:00,118.91,118.95,118.84,118.92,10167.658193618172,92.3423,92.3734,92.2879,92.3501,10167.6582
2014-10-06 12:20:00,118.93,118.96,118.84,118.86,24661.97944835046,92.3578,92.3811,92.2879,92.3035,24661.9794
2014-10-06 12:25:00,118.86,118.95,118.83,118.86,11032.990805840996,92.3035,92.3734,92.2802,92.3035,11032.9908
2014-10-06 12:30:00,118.85,118.93,118.75,118.93,14494.321254732287,92.2957,92.3578,92.218,92.3578,14494.3213
2014-10-06 12:35:00,118.88,118.88,118.81,118.84,5191.995673336939,92.319,92.319,92.2646,92.2879,5191.9957
2014-10-06 12:40:00,118.83,118.88,118.8,118.85,31692.806922660897,92.2802,92.319,92.2569,92.2957,31692.8069
2014-10-06 12:45:00,118.85,118.85,118.8,118.84,17414.818820984314,92.2957,92.2957,92.2569,92.2879,17414.8188
2014-10-06 12:50:00,118.84,118.86,118.81,118.84,19578.15035154137,92.2879,92.3035,92.2646,92.2879,19578.1504
2014-10-06 12:55:00,118.84,118.88,118.8,118.87,15143.320713899404,92.2879,92.319,92.2569,92.3112,15143.3207
2014-10-06 13:00:00,118.84,118.94,118.81,118.93,24661.97944835046,92.2879,92.3656,92.2646,92.3578,24661.9794
2014-10-06 13:05:00,118.96,118.96,118.87,118.87,6057.328285559762,92.3811,92.3811,92.3112,92.3112,6057.3283
2014-10-06 13:10:00,118.86,118.96,118.83,118.91,12763.656030286642,92.3035,92.3811,92.2802,92.3423,12763.656
2014-10-06 13:15:00,118.92,119.03,118.9,118.95,5840.995132504056,92.3501,92.4355,92.3345,92.3734,5840.9951
2014-10-06 13:20:00,118.96,119.02,118.95,119.02,3893.996755002704,92.3811,92.4277,92.3734,92.4277,3893.9968
2014-10-06 13:25:00,119.02,119.09,119.0,119.03,7463.49378042185,92.4277,92.4821,92.4122,92.4355,7463.4938
2014-10-06 13:30:00,119.07,119.08,119.0,119.05,7355.327203893997,92.4665,92.4743,92.4122,92.451,7355.3272
2014-10-06 13:35:00,119.03,119.03,118.9,118.94,6598.161168199026,92.4355,92.4355,92.3345,92.3656,6598.1612
2014-10-06 13:40:00,118.93,118.93,118.84,118.84,6598.161168199026,92.3578,92.3578,92.2879,92.2879,6598.1612
2014-10-06 13:45:00,118.84,118.88,118.8,118.8,18712.81773931855,92.2879,92.319,92.2569,92.2569,18712.8177
2014-10-06 13:50:00,118.8,118.86,118.8,118.86,10059.491617090318,92.2569,92.3035,92.2569,92.3035,10059.4916
2014-10-06 13:55:00,118.86,118.94,118.83,118.88,8004.326663061114,92.3035,92.3656,92.2802,92.319,8004.3267
2014-10-06 14:00:00,118.85,118.86,118.82,118.84,6057.328285559762,92.2957,92.3035,92.2724,92.2879,6057.3283
2014-10-06 14:05:00,118.84,118.85,118.82,118.84,17739.318550567874,92.2879,92.2957,92.2724,92.2879,17739.3186
2014-10-06 14:10:00,118.84,118.9,118.81,118.9,13304.488912925906,92.2879,92.3345,92.2646,92.3345,13304.4889
2014-10-06 14:15:00,118.9,118.99,118.84,118.97,6273.661438615468,92.3345,92.4044,92.2879,92.3889,6273.6614
2014-10-06 14:20:00,118.96,119.09,118.96,119.05,8761.492698756085,92.3811,92.4821,92.3811,92.451,8761.4927
2014-10-06 14:25:00,119.05,119.05,118.94,118.97,5732.828555976204,92.451,92.451,92.3656,92.3889,5732.8286
2014-10-06 14:30:00,118.98,119.01,118.94,118.98,5191.995673336939,92.3967,92.4199,92.3656,92.3967,5191.9957
2014-10-06 14:35:00,118.98,119.05,118.96,118.98,7247.160627366144,92.3967,92.451,92.3811,92.3967,7247.1606
2014-10-06 14:40:00,118.96,118.96,118.83,118.89,8545.159545700379,92.3811,92.3811,92.2802,92.3268,8545.1595
2014-10-06 14:45:00,118.88,118.96,118.86,118.91,7247.160627366144,92.319,92.3811,92.3035,92.3423,7247.1606
2014-10-06 14:50:00,118.85,118.92,118.83,118.92,13845.32179556517,92.2957,92.3501,92.2802,92.3501,13845.3218
2014-10-06 14:55:00,118.91,119.04,118.9,119.03,15684.153596538668,92.3423,92.4432,92.3345,92.4355,15684.1536
2014-10-06 15:00:00,119.03,119.06,118.98,119.0,19902.65008112493,92.4355,92.4588,92.3967,92.4122,19902.6501
2014-10-06 15:05:00,119.0,119.04,118.99,119.02,26717.144402379665,92.4122,92.4432,92.4044,92.4277,26717.1444
2014-10-06 15:10:00,119.03,119.07,119.01,119.02,18929.15089237425,92.4355,92.4665,92.4199,92.4277,18929.1509
2014-10-06 15:15:00,119.02,119.08,119.02,119.08,9951.325040562466,92.4277,92.4743,92.4277,92.4743,9951.325
2014-10-06 15:20:00,119.04,119.22,119.02,119.21,18604.6511627907,92.4432,92.583,92.4277,92.5753,18604.6512
2014-10-06 15:25:00,119.21,119.21,119.12,119.17,8761.492698756085,92.5753,92.5753,92.5054,92.5442,8761.4927
2014-10-06 15:30:00,119.16,119.18,119.1,119.17,14926.9875608437,92.5364,92.552,92.4898,92.5442,14926.9876
2014-10-06 15:35:00,119.17,119.23,119.14,119.21,12979.989183342346,92.5442,92.5908,92.5209,92.5753,12979.9892
2014-10-06 15:40:00,119.21,119.21,119.05,119.05,20984.31584640346,92.5753,92.5753,92.451,92.451,20984.3158
2014-10-06 15:45:00,119.05,119.06,118.99,119.03,27690.64359113034,92.451,92.4588,92.4044,92.4355,27690.6436
2014-10-06 15:50:00,119.02,119.09,119.01,119.09,42942.1308815576,92.4277,92.4821,92.4199,92.4821,42942.1309
2014-10-06 15:55:00,119.08,119.08,118.96,119.0,64683.61276365603,92.4743,92.4743,92.3811,92.4122,64683.6128
2014-10-07 09:30:00,118.2,118.31,117.8,118.13,74418.6046511628,91.7909,91.8763,91.4803,91.7366,74418.6047
2014-10-07 09:35:00,118.13,118.28,117.98,118.07,18388.31800973499,91.7366,91.853,91.6201,91.69,18388.318
2014-10-07 09:40:00,118.07,118.15,117.63,117.74,9085.992428339645,91.69,91.7521,91.3483,91.4337,9085.9924
2014-10-07 09:45:00,117.65,117.65,117.44,117.54,6814.494321254732,91.3638,91.3638,91.2007,91.2784,6814.4943
2014-10-07 09:50:00,117.56,117.56,117.15,117.19,16873.98593834505,91.2939,91.2939,90.9755,91.0066,16873.9859
2014-10-07 09:55:00,117.16,117.21,116.96,117.16,19578.15035154137,90.9833,91.0221,90.828,90.9833,19578.1504
2014-10-07 10:00:00,117.16,117.45,116.97,117.45,31584.640346133045,90.9833,91.2085,90.8357,91.2085,31584.6403
2014-10-07 10:05:00,117.49,117.89,117.49,117.88,15792.320173066522,91.2396,91.5502,91.2396,91.5424,15792.3202
2014-10-07 10:10:00,117.98,117.98,117.54,117.54,10383.991346673878,91.6201,91.6201,91.2784,91.2784,10383.9913
2014-10-07 10:15:00,117.58,117.63,117.37,117.41,16008.653326122228,91.3094,91.3483,91.1464,91.1774,16008.6533
2014-10-07 10:20:00,117.42,117.45,117.22,117.27,9410.4921579232,91.1852,91.2085,91.0299,91.0687,9410.4922
2014-10-07 10:25:00,117.25,117.27,117.13,117.27,10167.658193618172,91.0532,91.0687,90.96,91.0687,10167.6582
2014-10-07 10:30:00,117.28,117.5,117.26,117.33,10167.658193618172,91.0765,91.2473,91.0609,91.1153,10167.6582
2014-10-07 10:35:00,117.34,117.44,117.25,117.25,7247.160627366144,91.1231,91.2007,91.0532,91.0532,7247.1606
2014-10-07 10:40:00,117.25,117.34,117.23,117.27,7787.993510005408,91.0532,91.1231,91.0376,91.0687,7787.9935
2014-10-07 10:45:00,117.35,117.46,117.15,117.19,9518.658734451054,91.1308,91.2163,90.9755,91.0066,9518.6587
2014-10-07 10:50:00,117.23,117.32,117.19,117.25,3893.996755002704,91.0376,91.1075,91.0066,91.0532,3893.9968
2014-10-07 10:55:00,117.25,117.25,117.08,117.21,24012.979989183343,91.0532,91.0532,90.9212,91.0221,24012.98
2014-10-07 11:00:00,117.23,117.24,117.02,117.03,8761.492698756085,91.0376,91.0454,90.8746,90.8823,8761.4927
2014-10-07 11:05:00,117.04,117.09,116.91,116.96,17414.818820984314,90.8901,90.9289,90.7891,90.828,17414.8188
2014-10-07 11:10:00,116.94,116.95,116.76,116.76,14386.154678204435,90.8124,90.8202,90.6727,90.6727,14386.1547
2014-10-07 11:15:00,116.76,116.8,116.51,116.66,28988.64250946457,90.6727,90.7037,90.4785,90.595,28988.6425
2014-10-07 11:20:00,116.67,116.71,116.43,116.43,19037.317468902107,90.6028,90.6338,90.4164,90.4164,19037.3175
2014-10-07 11:25:00,116.43,116.57,116.34,116.35,35370.470524607896,90.4164,90.5251,90.3465,90.3543,35370.4705
2014-10-07 11:30:00,116.35,116.41,116.17,116.28,236019.469983775,90.3543,90.4009,90.2145,90.2999,236019.47
2014-10-07 11:35:00,116.27,116.51,116.22,116.5,23472.14710654408,90.2921,90.4785,90.2533,90.4707,23472.1471
2014-10-07 11:40:00,116.47,116.83,116.47,116.83,15143.320713899404,90.4475,90.727,90.4475,90.727,15143.3207
2014-10-07 11:45:00,116.82,116.83,116.72,116.83,7355.327203893997,90.7193,90.727,90.6416,90.727,7355.3272
2014-10-07 11:50:00,116.83,116.92,116.72,116.92,9302.32558139535,90.727,90.7969,90.6416,90.7969,9302.3256
2014-10-07 11:55:00,116.89,116.89,116.78,116.83,9194.159004867495,90.7736,90.7736,90.6882,90.727,9194.159
2014-10-07 12:00:00,116.83,116.84,116.69,116.72,7787.993510005408,90.727,90.7348,90.6183,90.6416,7787.9935
2014-10-07 12:05:00,116.76,116.88,116.74,116.8,8977.82585181179,90.6727,90.7658,90.6571,90.7037,8977.8259
2014-10-07 12:10:00,116.8,116.92,116.8,116.92,6273.661438615468,90.7037,90.7969,90.7037,90.7969,6273.6614
2014-10-07 12:15:00,116.91,116.92,116.74,116.74,9085.992428339645,90.7891,90.7969,90.6571,90.6571,9085.9924
2014-10-07 12:20:00,116.76,116.81,116.55,116.6,15143.320713899404,90.6727,90.7115,90.5096,90.5484,15143.3207
2014-10-07 12:25:00,116.63,116.66,116.55,116.59,12330.98972417523,90.5717,90.595,90.5096,90.5406,12330.9897
2014-10-07 12:30:00,116.58,116.65,116.45,116.48,12330.98972417523,90.5329,90.5872,90.4319,90.4552,12330.9897
2014-10-07 12:35:00,116.49,116.63,116.49,116.57,5191.995673336939,90.463,90.5717,90.463,90.5251,5191.9957
2014-10-07 12:40:00,116.57,116.67,116.51,116.66,6489.994591671173,90.5251,90.6028,90.4785,90.595,6489.9946
2014-10-07 12:45:00,116.68,116.71,116.39,116.39,16657.652785289345,90.6105,90.6338,90.3853,90.3853,16657.6528
2014-10-07 12:50:00,116.41,116.51,116.4,116.44,6598.161168199026,90.4009,90.4785,90.3931,90.4242,6598.1612
2014-10-07 12:55:00,116.44,116.54,116.4,116.54,4326.663061114115,90.4242,90.5018,90.3931,90.5018,4326.6631
2014-10-07 13:00:00,116.51,116.52,116.39,116.51,7896.160086533261,90.4785,90.4863,90.3853,90.4785,7896.1601
2014-10-07 13:05:00,116.51,116.51,116.41,116.5,8761.492698756085,90.4785,90.4785,90.4009,90.4707,8761.4927
2014-10-07 13:10:00,116.5,116.64,116.42,116.63,5408.328826392644,90.4707,90.5795,90.4086,90.5717,5408.3288
2014-10-07 13:15:00,116.66,116.77,116.66,116.76,8220.65981611682,90.595,90.6804,90.595,90.6727,8220.6598
2014-10-07 13:20:00,116.74,116.8,116.71,116.73,3569.4970254191453,90.6571,90.7037,90.6338,90.6494,3569.497
2014-10-07 13:25:00,116.73,117.07,116.73,117.03,13412.655489453758,90.6494,90.9134,90.6494,90.8823,13412.6555
2014-10-07 13:30:00,117.01,117.08,116.96,117.06,19037.317468902107,90.8668,90.9212,90.828,90.9056,19037.3175
2014-10-07 13:35:00,117.03,117.1,116.92,116.93,8653.32612222823,90.8823,90.9367,90.7969,90.8047,8653.3261
2014-10-07 13:40:00,116.94,117.1,116.94,117.01,9518.658734451054,90.8124,90.9367,90.8124,90.8668,9518.6587
2014-10-07 13:45:00,116.98,117.07,116.91,116.95,8977.82585181179,90.8435,90.9134,90.7891,90.8202,8977.8259
2014-10-07 13:50:00,116.99,117.1,116.9,117.05,10492.15792320173,90.8513,90.9367,90.7814,90.8979,10492.1579
2014-10-07 13:55:00,117.04,117.06,116.96,117.06,10816.657652785289,90.8901,90.9056,90.828,90.9056,10816.6577
2014-10-07 14:00:00,117.05,117.05,116.9,116.98,11465.657111952409,90.8979,90.8979,90.7814,90.8435,11465.6571
2014-10-07 14:05:00,116.96,117.06,116.94,117.03,29313.14223904813,90.828,90.9056,90.8124,90.8823,29313.1422
2014-10-07 14:10:00,117.02,117.14,117.0,117.1,17522.98539751217,90.8746,90.9678,90.859,90.9367,17522.9854
2014-10-07 14:15:00,117.11,117.15,117.07,117.14,23255.81395348837,90.9445,90.9755,90.9134,90.9678,23255.814
2014-10-07 14:20:00,117.15,117.25,117.14,117.23,53758.788534342886,90.9755,91.0532,90.9678,91.0376,53758.7885
2014-10-07 14:25:00,117.23,117.25,117.19,117.24,60248.78312601406,91.0376,91.0532,91.0066,91.0454,60248.7831
2014-10-07 14:30:00,117.23,117.27,117.2,117.25,46187.128177393184,91.0376,91.0687,91.0144,91.0532,46187.1282
2014-10-07 14:35:00,117.25,117.28,117.18,117.24,21092.48242293132,91.0532,91.0765,90.9988,91.0454,21092.4824
2014-10-07 14:40:00,117.23,117.27,117.22,117.22,16008.653326122228,91.0376,91.0687,91.0299,91.0299,16008.6533
2014-10-07 14:45:00,117.22,117.25,117.21,117.23,13088.1557598702,91.0299,91.0532,91.0221,91.0376,13088.1558
2014-10-07 14:50:00,117.21,117.28,117.21,117.24,15359.65386695511,91.0221,91.0765,91.0221,91.0454,15359.6539
2014-10-07 14:55:00,117.25,117.3,117.24,117.25,14926.9875608437,91.0532,91.092,91.0454,91.0532,14926.9876
2014-10-07 15:00:00,117.25,117.37,117.2,117.25,26068.14494321255,91.0532,91.1464,91.0144,91.0532,26068.1449
2014-10-07 15:05:00,117.25,117.26,117.2,117.23,27690.64359113034,91.0532,91.0609,91.0144,91.0376,27690.6436
2014-10-07 15:10:00,117.22,117.25,117.19,117.25,38507.30124391563,91.0299,91.0532,91.0066,91.0532,38507.3012
2014-10-07 15:15:00,117.25,117.25,117.21,117.23,37101.135749053545,91.0532,91.0532,91.0221,91.0376,37101.1357
2014-10-07 15:20:00,117.23,117.24,116.85,116.96,41860.46511627907,91.0376,91.0454,90.7426,90.828,41860.4651
2014-10-07 15:25:00,116.96,117.01,116.93,117.0,26284.478096268253,90.828,90.8668,90.8047,90.859,26284.4781
2014-10-07 15:30:00,117.0,117.14,117.0,117.06,22823.14764737696,90.859,90.9678,90.859,90.9056,22823.1476
2014-10-07 15:35:00,117.06,117.06,116.71,116.71,27041.64413196322,90.9056,90.9056,90.6338,90.6338,27041.6441
2014-10-07 15:40:00,116.72,116.83,116.65,116.68,56030.2866414278,90.6416,90.727,90.5872,90.6105,56030.2866
2014-10-07 15:45:00,116.67,116.79,116.57,116.57,54732.28772309356,90.6028,90.696,90.5251,90.5251,54732.2877
2014-10-07 15:50:00,116.56,116.58,116.38,116.44,75067.6041103299,90.5173,90.5329,90.3776,90.4242,75067.6041
2014-10-07 15:55:00,116.44,116.46,116.35,116.35,108274.74310438074,90.4242,90.4397,90.3543,90.3543,108274.7431
2014-10-08 09:30:00,116.3,116.3,115.58,115.59,16441.31963223364,90.3154,90.3154,89.7563,89.7641,16441.3196
2014-10-08 09:35:00,115.71,116.06,115.65,115.99,25635.478637101136,89.8573,90.1291,89.8107,90.0747,25635.4786
2014-10-08 09:40:00,115.99,116.47,115.97,116.05,34396.97133585722,90.0747,90.4475,90.0592,90.1213,34396.9713
2014-10-08 09:45:00,116.05,116.1,115.82,115.88,11465.657111952409,90.1213,90.1601,89.9427,89.9893,11465.6571
2014-10-08 09:50:00,115.92,115.98,115.65,115.71,25310.978907517576,90.0203,90.0669,89.8107,89.8573,25310.9789
2014-10-08 09:55:00,115.71,115.71,115.41,115.41,26500.81124932396,89.8573,89.8573,89.6243,89.6243,26500.8112
2014-10-08 10:00:00,115.46,115.56,115.14,115.15,30178.47485127096,89.6631,89.7408,89.4146,89.4224,30178.4749
2014-10-08 10:05:00,115.14,115.16,114.91,114.99,36668.46944294213,89.4146,89.4301,89.236,89.2981,36668.4694
2014-10-08 10:10:00,115.01,115.2,114.92,115.19,65657.1119524067,89.3137,89.4612,89.2438,89.4534,65657.112
2014-10-08 10:15:00,115.21,115.5,115.16,115.2,26500.81124932396,89.469,89.6942,89.4301,89.4612,26500.8112
2014-10-08 10:20:00,115.16,115.16,114.93,114.98,26933.47755543537,89.4301,89.4301,89.2515,89.2904,26933.4776
2014-10-08 10:25:00,114.93,115.16,114.87,115.09,24229.313142239047,89.2515,89.4301,89.2049,89.3758,24229.3131
2014-10-08 10:30:00,115.04,115.04,114.68,114.88,45646.29529475392,89.337,89.337,89.0574,89.2127,45646.2953
2014-10-08 10:35:00,114.92,115.15,114.82,115.02,48674.9594375338,89.2438,89.4224,89.1661,89.3214,48674.9594
2014-10-08 10:40:00,115.04,115.06,114.71,114.8,18388.31800973499,89.337,89.3525,89.0807,89.1506,18388.318
2014-10-08 10:45:00,114.78,114.9,114.7,114.82,21416.98215251488,89.135,89.2282,89.0729,89.1661,21416.9822
2014-10-08 10:50:00,114.77,114.78,114.54,114.56,34180.638182801515,89.1273,89.135,88.9487,88.9642,34180.6382
2014-10-08 10:55:00,114.55,114.71,114.51,114.55,19686.316928069227,88.9564,89.0807,88.9254,88.9564,19686.3169
2014-10-08 11:00:00,114.55,114.55,114.12,114.12,36235.80313683072,88.9564,88.9564,88.6225,88.6225,36235.8031
2014-10-08 11:05:00,114.12,114.48,114.12,114.48,22498.6479177934,88.6225,88.9021,88.6225,88.9021,22498.6479
2014-10-08 11:10:00,114.54,114.67,114.5,114.55,45754.461871281776,88.9487,89.0496,88.9176,88.9564,45754.4619
2014-10-08 11:15:00,114.53,114.66,114.43,114.59,25959.97836668469,88.9409,89.0419,88.8632,88.9875,25959.9784
2014-10-08 11:20:00,114.55,115.08,114.44,115.08,42401.29799891833,88.9564,89.368,88.871,89.368,42401.298
2014-10-08 11:25:00,115.1,115.32,114.94,115.31,33315.30557057869,89.3835,89.5544,89.2593,89.5466,33315.3056
2014-10-08 11:30:00,115.3,115.3,115.08,115.1,30502.97458085452,89.5389,89.5389,89.368,89.3835,30502.9746
2014-10-08 11:35:00,115.1,115.1,114.7,114.72,30719.30773391022,89.3835,89.3835,89.0729,89.0884,30719.3077
2014-10-08 11:40:00,114.75,114.98,114.74,114.92,18171.98485667929,89.1117,89.2904,89.104,89.2438,18171.9849
2014-10-08 11:45:00,114.92,114.99,114.82,114.82,23796.646836127635,89.2438,89.2981,89.1661,89.1661,23796.6468
2014-10-08 11:50:00,114.8,115.03,114.71,114.92,27366.14386154678,89.1506,89.3292,89.0807,89.2438,27366.1439
2014-10-08 11:55:00,114.85,115.02,114.76,114.99,19794.48350459708,89.1894,89.3214,89.1195,89.2981,19794.4835
2014-10-08 12:00:00,114.97,115.01,114.84,114.91,23039.480800432662,89.2826,89.3137,89.1816,89.236,23039.4808
2014-10-08 12:05:00,114.89,114.98,114.81,114.81,12114.656571119524,89.2205,89.2904,89.1583,89.1583,12114.6566
2014-10-08 12:10:00,114.79,115.07,114.76,115.06,24770.14602487831,89.1428,89.3603,89.1195,89.3525,24770.146
2014-10-08 12:15:00,115.07,115.1,114.99,115.06,15251.487290427258,89.3603,89.3835,89.2981,89.3525,15251.4873
2014-10-08 12:20:00,115.05,115.12,114.97,115.12,9085.992428339645,89.3447,89.3991,89.2826,89.3991,9085.9924
2014-10-08 12:25:00,115.11,115.18,114.89,114.9,15575.987020010816,89.3913,89.4457,89.2205,89.2282,15575.987
2014-10-08 12:30:00,114.92,114.92,114.61,114.64,23363.980530016222,89.2438,89.2438,89.003,89.0263,23363.9805
2014-10-08 12:35:00,114.63,114.76,114.63,114.68,19578.15035154137,89.0186,89.1195,89.0186,89.0574,19578.1504
2014-10-08 12:40:00,114.71,114.76,114.65,114.66,13737.155219037317,89.0807,89.1195,89.0341,89.0419,13737.1552
2014-10-08 12:45:00,114.64,114.69,114.53,114.55,10492.15792320173,89.0263,89.0652,88.9409,88.9564,10492.1579
2014-10-08 12:50:00,114.57,114.66,114.49,114.51,7355.327203893997,88.972,89.0419,88.9098,88.9254,7355.3272
2014-10-08 12:55:00,114.49,114.6,114.49,114.59,9734.99188750676,88.9098,88.9953,88.9098,88.9875,9734.9919
2014-10-08 13:00:00,114.6,114.69,114.48,114.67,17090.319091400757,88.9953,89.0652,88.9021,89.0496,17090.3191
2014-10-08 13:05:00,114.68,114.68,114.32,114.32,13196.322336398052,89.0574,89.0574,88.7778,88.7778,13196.3223
2014-10-08 13:10:00,114.32,114.45,114.29,114.44,16549.486208761493,88.7778,88.8788,88.7545,88.871,16549.4862
2014-10-08 13:15:00,114.47,114.71,114.46,114.65,14494.321254732287,88.8943,89.0807,88.8865,89.0341,14494.3213
2014-10-08 13:20:00,114.68,114.76,114.65,114.65,18712.81773931855,89.0574,89.1195,89.0341,89.0341,18712.8177
2014-10-08 13:25:00,114.64,114.67,114.61,114.65,8112.493239588966,89.0263,89.0496,89.003,89.0341,8112.4932
2014-10-08 13:30:00,114.64,114.67,114.62,114.63,13737.155219037317,89.0263,89.0496,89.0108,89.0186,13737.1552
2014-10-08 13:35:00,114.64,114.72,114.55,114.72,13412.655489453758,89.0263,89.0884,88.9564,89.0884,13412.6555
2014-10-08 13:40:00,114.73,114.73,114.63,114.71,19361.817198485667,89.0962,89.0962,89.0186,89.0807,19361.8172
2014-10-08 13:45:00,114.72,115.07,114.72,115.01,25743.645213628988,89.0884,89.3603,89.0884,89.3137,25743.6452
2014-10-08 13:50:00,115.04,115.16,115.03,115.16,29313.14223904813,89.337,89.4301,89.3292,89.4301,29313.1422
2014-10-08 13:55:00,115.14,115.29,115.14,115.29,14818.820984315846,89.4146,89.5311,89.4146,89.5311,14818.821
2014-10-08 14:00:00,115.32,115.8,115.31,115.61,31260.140616549485,89.5544,89.9271,89.5466,89.7796,31260.1406
2014-10-08 14:05:00,115.63,115.9,115.52,115.86,23796.646836127635,89.7951,90.0048,89.7097,89.9737,23796.6468
2014-10-08 14:10:00,115.85,116.14,115.83,116.02,14710.654407787992,89.966,90.1912,89.9504,90.098,14710.6544
2014-10-08 14:15:00,116.02,116.27,115.95,116.23,21092.48242293132,90.098,90.2921,90.0436,90.2611,21092.4824
2014-10-08 14:20:00,116.29,116.44,116.23,116.27,18820.984315846403,90.3077,90.4242,90.2611,90.2921,18820.9843
2014-10-08 14:25:00,116.27,116.44,116.14,116.23,30178.47485127096,90.2921,90.4242,90.1912,90.2611,30178.4749
2014-10-08 14:30:00,116.26,116.51,116.24,116.49,21741.48188209843,90.2844,90.4785,90.2688,90.463,21741.4819
2014-10-08 14:35:00,116.49,116.62,116.45,116.45,17739.318550567874,90.463,90.5639,90.4319,90.4319,17739.3186
2014-10-08 14:40:00,116.45,116.49,116.33,116.4,15251.487290427258,90.4319,90.463,90.3387,90.3931,15251.4873
2014-10-08 14:45:00,116.4,116.45,116.14,116.16,26500.81124932396,90.3931,90.4319,90.1912,90.2067,26500.8112
2014-10-08 14:50:00,116.16,116.18,115.85,115.95,29421.308815575987,90.2067,90.2222,89.966,90.0436,29421.3088
2014-10-08 14:55:00,115.92,116.1,115.9,116.08,17090.319091400757,90.0203,90.1601,90.0048,90.1446,17090.3191
2014-10-08 15:00:00,116.11,116.36,116.11,116.27,23363.980530016222,90.1679,90.362,90.1679,90.2921,23363.9805
2014-10-08 15:05:00,116.27,116.31,116.2,116.23,33423.47214710654,90.2921,90.3232,90.2378,90.2611,33423.4721
2014-10-08 15:10:00,116.24,116.3,116.22,116.25,21525.148729042725,90.2688,90.3154,90.2533,90.2766,21525.1487
2014-10-08 15:15:00,116.28,116.52,116.28,116.47,24121.146565711195,90.2999,90.4863,90.2999,90.4475,24121.1466
2014-10-08 15:20:00,116.48,116.84,116.4,116.8,26825.31097890752,90.4552,90.7348,90.3931,90.7037,26825.311
2014-10-08 15:25:00,116.84,116.96,116.83,116.88,26068.14494321255,90.7348,90.828,90.727,90.7658,26068.1449
2014-10-08 15:30:00,116.88,116.89,116.72,116.86,33856.13845321796,90.7658,90.7736,90.6416,90.7503,33856.1385
2014-10-08 15:35:00,116.87,117.12,116.87,117.03,37317.46890210925,90.7581,90.9522,90.7581,90.8823,37317.4689
2014-10-08 15:40:00,117.03,117.12,117.0,117.04,53326.12222823148,90.8823,90.9522,90.859,90.8901,53326.1222
2014-10-08 15:45:00,117.05,117.33,117.02,117.33,77771.76852352623,90.8979,91.1153,90.8746,91.1153,77771.7685
2014-10-08 15:50:00,117.32,117.33,117.07,117.11,50730.12439156301,91.1075,91.1153,90.9134,90.9445,50730.1244
2014-10-08 15:55:00,117.12,117.18,117.05,117.12,66089.77825851811,90.9522,90.9988,90.8979,90.9522,66089.7783
2014-10-09 09:30:00,116.95,117.06,116.58,116.58,17631.15197404002,90.8202,90.9056,90.5329,90.5329,17631.152
2014-10-09 09:35:00,116.53,116.57,116.28,116.57,8869.659275283937,90.494,90.5251,90.2999,90.5251,8869.6593
2014-10-09 09:40:00,116.6,116.61,116.09,116.54,10708.491076257436,90.5484,90.5562,90.1524,90.5018,10708.4911
2014-10-09 09:45:00,116.44,116.44,115.97,116.03,7247.160627366144,90.4242,90.4242,90.0592,90.1058,7247.1606
2014-10-09 09:50:00,115.97,116.0,115.67,115.78,7030.8274743104375,90.0592,90.0825,89.8262,89.9116,7030.8275
2014-10-09 09:55:00,115.75,115.75,115.31,115.7,13412.655489453758,89.8883,89.8883,89.5466,89.8495,13412.6555
2014-10-09 10:00:00,115.62,115.78,115.5,115.72,17739.318550567874,89.7874,89.9116,89.6942,89.865,17739.3186
2014-10-09 10:05:00,115.69,115.69,115.37,115.42,20659.8161168199,89.8417,89.8417,89.5932,89.6321,20659.8161
2014-10-09 10:10:00,115.43,115.66,115.34,115.63,15035.154137371552,89.6398,89.8184,89.5699,89.7951,15035.1541
2014-10-09 10:15:00,115.57,116.01,115.55,115.91,14926.9875608437,89.7485,90.0902,89.733,90.0126,14926.9876
2014-10-09 10:20:00,115.98,116.1,115.92,116.03,17090.319091400757,90.0669,90.1601,90.0203,90.1058,17090.3191
2014-10-09 10:25:00,116.03,116.16,115.92,116.05,15792.320173066522,90.1058,90.2067,90.0203,90.1213,15792.3202
2014-10-09 10:30:00,116.02,116.02,115.68,115.72,21416.98215251488,90.098,90.098,89.834,89.865,21416.9822
2014-10-09 10:35:00,115.67,115.67,115.45,115.48,11249.3239588967,89.8262,89.8262,89.6553,89.6786,11249.324
2014-10-09 10:40:00,115.47,115.54,115.4,115.5,8761.492698756085,89.6709,89.7252,89.6165,89.6942,8761.4927
2014-10-09 10:45:00,115.5,115.53,115.34,115.34,12114.656571119524,89.6942,89.7175,89.5699,89.5699,12114.6566
2014-10-09 10:50:00,115.32,115.34,115.14,115.19,9194.159004867495,89.5544,89.5699,89.4146,89.4534,9194.159
2014-10-09 10:55:00,115.21,115.46,115.21,115.46,8545.159545700379,89.469,89.6631,89.469,89.6631,8545.1595
2014-10-09 11:00:00,115.47,115.5,115.04,115.04,14386.154678204435,89.6709,89.6942,89.337,89.337,14386.1547
2014-10-09 11:05:00,115.08,115.44,115.08,115.42,10059.491617090318,89.368,89.6476,89.368,89.6321,10059.4916
2014-10-09 11:10:00,115.4,115.65,115.25,115.44,7030.8274743104375,89.6165,89.8107,89.5,89.6476,7030.8275
2014-10-09 11:15:00,115.47,115.47,115.22,115.26,7787.993510005408,89.6709,89.6709,89.4767,89.5078,7787.9935
2014-10-09 11:20:00,115.23,115.42,115.19,115.23,12006.489994591671,89.4845,89.6321,89.4534,89.4845,12006.49
2014-10-09 11:25:00,115.23,115.29,115.13,115.14,16333.153055705789,89.4845,89.5311,89.4068,89.4146,16333.1531
2014-10-09 11:30:00,115.11,115.12,114.87,114.98,15900.486749594374,89.3913,89.3991,89.2049,89.2904,15900.4867
2014-10-09 11:35:00,114.98,115.06,114.71,114.78,20443.4829637642,89.2904,89.3525,89.0807,89.135,20443.483
2014-10-09 11:40:00,114.7,114.7,114.43,114.45,13628.988642509465,89.0729,89.0729,88.8632,88.8788,13628.9886
2014-10-09 11:45:00,114.46,114.57,114.3,114.5,14926.9875608437,88.8865,88.972,88.7623,88.9176,14926.9876
2014-10-09 11:50:00,114.51,114.55,114.32,114.47,25851.81179015684,88.9254,88.9564,88.7778,88.8943,25851.8118
2014-10-09 11:55:00,114.4,114.48,114.22,114.48,12222.823147647376,88.8399,88.9021,88.7002,88.9021,12222.8231
2014-10-09 12:00:00,114.43,114.57,114.31,114.5,18820.984315846403,88.8632,88.972,88.7701,88.9176,18820.9843
2014-10-09 12:05:00,114.51,114.55,114.27,114.27,6165.494862087615,88.9254,88.9564,88.739,88.739,6165.4949
2014-10-09 12:10:00,114.23,114.43,114.23,114.34,8653.32612222823,88.7079,88.8632,88.7079,88.7934,8653.3261
2014-10-09 12:15:00,114.35,114.41,113.98,114.13,16982.152514872905,88.8011,88.8477,88.5138,88.6303,16982.1525
2014-10-09 12:20:00,114.12,114.16,113.93,113.94,19145.484045429963,88.6225,88.6536,88.475,88.4827,19145.484
2014-10-09 12:25:00,113.91,113.98,113.67,113.73,37966.46836127636,88.4594,88.5138,88.273,88.3196,37966.4684
2014-10-09 12:30:00,113.73,113.73,113.47,113.49,47485.12709572742,88.3196,88.3196,88.1177,88.1333,47485.1271
2014-10-09 12:35:00,113.54,113.67,113.52,113.52,37209.3023255814,88.1721,88.273,88.1566,88.1566,37209.3023
2014-10-09 12:40:00,113.48,113.62,113.45,113.62,19686.316928069227,88.1255,88.2342,88.1022,88.2342,19686.3169
2014-10-09 12:45:00,113.59,113.69,113.49,113.64,45429.96214169821,88.2109,88.2886,88.1333,88.2498,45429.9621
2014-10-09 12:50:00,113.64,113.8,113.6,113.73,22931.31422390481,88.2498,88.374,88.2187,88.3196,22931.3142
2014-10-09 12:55:00,113.72,113.81,113.51,113.75,21416.98215251488,88.3119,88.3818,88.1488,88.3352,21416.9822
2014-10-09 13:00:00,113.73,113.81,113.47,113.47,27690.64359113034,88.3196,88.3818,88.1177,88.1177,27690.6436
2014-10-09 13:05:00,113.46,113.5,113.33,113.35,15684.153596538668,88.11,88.141,88.009,88.0245,15684.1536
2014-10-09 13:10:00,113.36,113.38,113.15,113.3,16873.98593834505,88.0323,88.0478,87.8692,87.9857,16873.9859
2014-10-09 13:15:00,113.3,113.41,113.28,113.32,50081.12493239589,87.9857,88.0711,87.9702,88.0012,50081.1249
2014-10-09 13:20:00,113.33,113.67,113.31,113.46,54732.28772309356,88.009,88.273,87.9935,88.11,54732.2877
2014-10-09 13:25:00,113.47,113.51,113.44,113.48,20335.316387236344,88.1177,88.1488,88.0944,88.1255,20335.3164
2014-10-09 13:30:00,113.48,113.62,113.38,113.62,27366.14386154678,88.1255,88.2342,88.0478,88.2342,27366.1439
2014-10-09 13:35:00,113.6,113.95,113.6,113.95,49972.95835586804,88.2187,88.4905,88.2187,88.4905,49972.9584
2014-10-09 13:40:00,114.0,114.05,113.86,113.91,24229.313142239047,88.5293,88.5681,88.4206,88.4594,24229.3131
2014-10-09 13:45:00,113.96,113.96,113.79,113.88,12763.656030286642,88.4983,88.4983,88.3662,88.4361,12763.656
2014-10-09 13:50:00,113.99,114.06,113.7,113.71,37858.30178474851,88.5216,88.5759,88.2963,88.3041,37858.3018
2014-10-09 13:55:00,113.78,113.95,113.72,113.85,8004.326663061114,88.3585,88.4905,88.3119,88.4128,8004.3267
2014-10-09 14:00:00,113.83,113.83,113.52,113.65,11465.657111952409,88.3973,88.3973,88.1566,88.2575,11465.6571
2014-10-09 14:05:00,113.67,113.72,113.51,113.67,9302.32558139535,88.273,88.3119,88.1488,88.273,9302.3256
2014-10-09 14:10:00,113.67,113.81,113.64,113.68,25419.145484045428,88.273,88.3818,88.2498,88.2808,25419.1455
2014-10-09 14:15:00,113.7,113.89,113.65,113.72,24986.47917793402,88.2963,88.4439,88.2575,88.3119,24986.4792
2014-10-09 14:20:00,113.73,113.79,113.59,113.62,18712.81773931855,88.3196,88.3662,88.2109,88.2342,18712.8177
2014-10-09 14:25:00,113.63,113.88,113.59,113.61,13304.488912925906,88.242,88.4361,88.2109,88.2265,13304.4889
2014-10-09 14:30:00,113.57,113.59,113.35,113.54,16224.986479177933,88.1954,88.2109,88.0245,88.1721,16224.9865
2014-10-09 14:35:00,113.56,113.87,113.56,113.84,18280.15143320714,88.1876,88.4284,88.1876,88.4051,18280.1514
2014-10-09 14:40:00,113.83,113.87,113.67,113.85,14926.9875608437,88.3973,88.4284,88.273,88.4128,14926.9876
2014-10-09 14:45:00,113.83,113.83,113.37,113.37,40670.63277447269,88.3973,88.3973,88.0401,88.0401,40670.6328
2014-10-09 14:50:00,113.37,113.7,113.35,113.43,16873.98593834505,88.0401,88.2963,88.0245,88.0867,16873.9859
2014-10-09 14:55:00,113.43,113.45,113.08,113.08,25527.312060573284,88.0867,88.1022,87.8149,87.8149,25527.3121
2014-10-09 15:00:00,113.05,113.25,112.94,113.24,21092.48242293132,87.7916,87.9469,87.7061,87.9391,21092.4824
2014-10-09 15:05:00,113.29,113.37,113.05,113.19,39156.30070308274,87.978,88.0401,87.7916,87.9003,39156.3007
2014-10-09 15:10:00,113.21,113.52,113.19,113.41,52677.12276906436,87.9158,88.1566,87.9003,88.0711,52677.1228
2014-10-09 15:15:00,113.35,113.71,113.27,113.6,33315.30557057869,88.0245,88.3041,87.9624,88.2187,33315.3056
2014-10-09 15:20:00,113.59,113.81,113.39,113.71,44889.12925905895,88.2109,88.3818,88.0556,88.3041,44889.1293
2014-10-09 15:25:00,113.71,113.9,113.7,113.82,54624.12114656571,88.3041,88.4517,88.2963,88.3895,54624.1211
2014-10-09 15:30:00,113.81,114.22,113.8,114.22,66089.77825851811,88.3818,88.7002,88.374,88.7002,66089.7783
2014-10-09 15:35:00,114.2,114.33,114.07,114.24,60789.61600865333,88.6846,88.7856,88.5837,88.7157,60789.616
2014-10-09 15:40:00,114.24,114.28,113.99,114.16,68253.10978907517,88.7157,88.7468,88.5216,88.6536,68253.1098
2014-10-09 15:45:00,114.16,114.17,113.84,113.87,182909.68090859923,88.6536,88.6613,88.4051,88.4284,182909.6809
2014-10-09 15:50:00,113.87,113.92,113.69,113.81,114223.90481341264,88.4284,88.4672,88.2886,88.3818,114223.9048
2014-10-09 15:55:00,113.79,114.18,113.53,114.18,336722.55273120606,88.3662,88.6691,88.1643,88.6691,336722.5527
2014-10-10 09:30:00,113.29,113.33,112.88,112.99,32882.63926446728,87.978,88.009,87.6596,87.745,32882.6393
2014-10-10 09:35:00,113.03,113.64,113.03,113.64,11032.990805840996,87.776,88.2498,87.776,88.2498,11032.9908
2014-10-10 09:40:00,113.63,114.31,113.59,114.31,27690.64359113034,88.242,88.7701,88.2109,88.7701,27690.6436
2014-10-10 09:45:00,114.35,114.57,114.3,114.57,26608.977825851813,88.8011,88.972,88.7623,88.972,26608.9778
2014-10-10 09:50:00,114.52,114.55,114.23,114.31,18171.98485667929,88.9331,88.9564,88.7079,88.7701,18171.9849
2014-10-10 09:55:00,114.38,114.38,113.84,113.84,46403.46133044889,88.8244,88.8244,88.4051,88.4051,46403.4613
2014-10-10 10:00:00,113.78,113.81,113.33,113.33,14169.821525148727,88.3585,88.3818,88.009,88.009,14169.8215
2014-10-10 10:05:00,113.39,113.4,112.7,112.7,112276.9064359113,88.0556,88.0634,87.5198,87.5198,112276.9064
2014-10-10 10:10:00,112.76,113.05,112.5,112.78,39264.4672796106,87.5664,87.7916,87.3645,87.5819,39264.4673
2014-10-10 10:15:00,112.79,113.09,112.66,113.09,22498.6479177934,87.5897,87.8226,87.4887,87.8226,22498.6479
2014-10-10 10:20:00,113.05,113.06,112.59,112.64,28772.30935640887,87.7916,87.7993,87.4343,87.4732,28772.3094
2014-10-10 10:25:00,112.58,112.82,112.51,112.72,19902.65008112493,87.4266,87.613,87.3722,87.5353,19902.6501
2014-10-10 10:30:00,112.7,113.07,112.6,113.01,56030.2866414278,87.5198,87.8071,87.4421,87.7605,56030.2866
2014-10-10 10:35:00,113.04,113.36,112.95,113.2,12979.989183342346,87.7838,88.0323,87.7139,87.9081,12979.9892
2014-10-10 10:40:00,113.16,113.38,112.89,113.38,11681.990265008111,87.877,88.0478,87.6673,88.0478,11681.9903
2014-10-10 10:45:00,113.39,113.5,113.08,113.46,16441.31963223364,88.0556,88.141,87.8149,88.11,16441.3196
2014-10-10 10:50:00,113.38,113.54,113.01,113.08,58734.45105462412,88.0478,88.1721,87.7605,87.8149,58734.4511
2014-10-10 10:55:00,113.01,113.19,112.69,112.69,28880.475932936723,87.7605,87.9003,87.512,87.512,28880.4759
2014-10-10 11:00:00,112.77,113.48,112.75,113.43,21741.48188209843,87.5741,88.1255,87.5586,88.0867,21741.4819
2014-10-10 11:05:00,113.45,113.67,113.32,113.49,13196.322336398052,88.1022,88.273,88.0012,88.1333,13196.3223
2014-10-10 11:10:00,113.46,113.46,112.95,113.03,17955.65170362358,88.11,88.11,87.7139,87.776,17955.6517
2014-10-10 11:15:00,113.0,113.03,112.51,112.66,23796.646836127635,87.7527,87.776,87.3722,87.4887,23796.6468
2014-10-10 11:20:00,112.73,112.88,112.45,112.54,16441.31963223364,87.5431,87.6596,87.3256,87.3955,16441.3196
2014-10-10 11:25:00,112.52,112.72,112.41,112.45,37101.135749053545,87.38,87.5353,87.2946,87.3256,37101.1357
2014-10-10 11:30:00,112.4,112.71,112.36,112.53,22714.981070849102,87.2868,87.5275,87.2557,87.3878,22714.9811
2014-10-10 11:35:00,112.47,112.91,112.47,112.67,20227.14981070849,87.3412,87.6829,87.3412,87.4965,20227.1498
2014-10-10 11:40:00,112.66,112.66,112.27,112.37,17198.48566792861,87.4887,87.4887,87.1858,87.2635,17198.4857
2014-10-10 11:45:00,112.36,112.7,112.35,112.61,14169.821525148727,87.2557,87.5198,87.248,87.4499,14169.8215
2014-10-10 11:50:00,112.72,112.9,112.72,112.83,13520.82206598161,87.5353,87.6751,87.5353,87.6207,13520.8221
2014-10-10 11:55:00,112.8,112.85,112.6,112.83,16116.81990265008,87.5974,87.6363,87.4421,87.6207,16116.8199
2014-10-10 12:00:00,112.84,113.33,112.8,113.33,19902.65008112493,87.6285,88.009,87.5974,88.009,19902.6501
2014-10-10 12:05:00,113.34,113.36,113.1,113.1,15143.320713899404,88.0168,88.0323,87.8304,87.8304,15143.3207
2014-10-10 12:10:00,113.14,113.63,113.12,113.63,16549.486208761493,87.8615,88.242,87.8459,88.242,16549.4862
2014-10-10 12:15:00,113.58,113.62,113.33,113.33,3677.6636019469984,88.2032,88.2342,88.009,88.009,3677.6636
2014-10-10 12:20:00,113.35,113.5,113.17,113.39,9302.32558139535,88.0245,88.141,87.8848,88.0556,9302.3256
2014-10-10 12:25:00,113.39,113.66,113.39,113.45,8220.65981611682,88.0556,88.2653,88.0556,88.1022,8220.6598
2014-10-10 12:30:00,113.42,113.97,113.42,113.92,13520.82206598161,88.0789,88.506,88.0789,88.4672,13520.8221
2014-10-10 12:35:00,113.93,113.94,113.57,113.65,17414.818820984314,88.475,88.4827,88.1954,88.2575,17414.8188
2014-10-10 12:40:00,113.65,114.02,113.62,114.01,13737.155219037317,88.2575,88.5448,88.2342,88.5371,13737.1552
2014-10-10 12:45:00,113.97,114.24,113.95,114.22,26284.478096268253,88.506,88.7157,88.4905,88.7002,26284.4781
2014-10-10 12:50:00,114.23,114.37,114.11,114.31,43915.630070308274,88.7079,88.8166,88.6147,88.7701,43915.6301
2014-10-10 12:55:00,114.29,114.47,114.17,114.42,49540.29204975662,88.7545,88.8943,88.6613,88.8555,49540.292
2014-10-10 13:00:00,114.4,114.53,114.1,114.1,18820.984315846403,88.8399,88.9409,88.607,88.607,18820.9843
2014-10-10 13:05:00,114.06,114.31,114.01,114.31,24012.979989183343,88.5759,88.7701,88.5371,88.7701,24012.98
2014-10-10 13:10:00,114.31,114.36,114.17,114.17,12763.656030286642,88.7701,88.8089,88.6613,88.6613,12763.656
2014-10-10 13:15:00,114.15,114.18,114.0,114.03,14494.321254732287,88.6458,88.6691,88.5293,88.5526,14494.3213
2014-10-10 13:20:00,113.98,114.14,113.89,114.07,57760.951865873445,88.5138,88.638,88.4439,88.5837,57760.9519
2014-10-10 13:25:00,114.06,114.08,113.92,113.95,13953.488372093025,88.5759,88.5914,88.4672,88.4905,13953.4884
2014-10-10 13:30:00,113.92,114.16,113.91,113.93,13088.1557598702,88.4672,88.6536,88.4594,88.475,13088.1558
2014-10-10 13:35:00,113.94,114.37,113.92,114.3,14386.154678204435,88.4827,88.8166,88.4672,88.7623,14386.1547
2014-10-10 13:40:00,114.26,114.37,114.12,114.18,7679.826933477555,88.7312,88.8166,88.6225,88.6691,7679.8269
2014-10-10 13:45:00,114.18,114.19,113.84,113.98,8112.493239588966,88.6691,88.6769,88.4051,88.5138,8112.4932
2014-10-10 13:50:00,114.0,114.23,114.0,114.07,8545.159545700379,88.5293,88.7079,88.5293,88.5837,8545.1595
2014-10-10 13:55:00,114.08,114.26,114.0,114.0,4867.49594375338,88.5914,88.7312,88.5293,88.5293,4867.4959
2014-10-10 14:00:00,114.03,114.31,114.03,114.18,13088.1557598702,88.5526,88.7701,88.5526,88.6691,13088.1558
2014-10-10 14:05:00,114.18,114.18,113.92,113.97,9194.159004867495,88.6691,88.6691,88.4672,88.506,9194.159
2014-10-10 14:10:00,114.01,114.06,113.81,113.84,7247.160627366144,88.5371,88.5759,88.3818,88.4051,7247.1606
2014-10-10 14:15:00,113.84,114.04,113.77,113.77,11249.3239588967,88.4051,88.5604,88.3507,88.3507,11249.324
2014-10-10 14:20:00,113.8,113.99,113.8,113.86,8436.992969172525,88.374,88.5216,88.374,88.4206,8436.993
2014-10-10 14:25:00,113.91,113.95,113.81,113.92,9951.325040562466,88.4594,88.4905,88.3818,88.4672,9951.325
2014-10-10 14:30:00,113.89,113.99,113.83,113.83,9302.32558139535,88.4439,88.5216,88.3973,88.3973,9302.3256
2014-10-10 14:35:00,113.83,113.83,113.58,113.59,8977.82585181179,88.3973,88.3973,88.2032,88.2109,8977.8259
2014-10-10 14:40:00,113.59,113.59,113.44,113.56,12655.489453758788,88.2109,88.2109,88.0944,88.1876,12655.4895
2014-10-10 14:45:00,113.56,113.68,113.51,113.6,8977.82585181179,88.1876,88.2808,88.1488,88.2187,8977.8259
2014-10-10 14:50:00,113.65,113.7,113.56,113.61,5949.161709031909,88.2575,88.2963,88.1876,88.2265,5949.1617
2014-10-10 14:55:00,113.61,113.73,113.49,113.5,8869.659275283937,88.2265,88.3196,88.1333,88.141,8869.6593
2014-10-10 15:00:00,113.51,113.65,113.41,113.46,10708.491076257436,88.1488,88.2575,88.0711,88.11,10708.4911
2014-10-10 15:05:00,113.41,113.41,113.23,113.35,26717.144402379665,88.0711,88.0711,87.9314,88.0245,26717.1444
2014-10-10 15:10:00,113.28,113.6,113.28,113.47,11573.82368848026,87.9702,88.2187,87.9702,88.1177,11573.8237
2014-10-10 15:15:00,113.4,113.4,113.23,113.35,29637.64196863169,88.0634,88.0634,87.9314,88.0245,29637.642
2014-10-10 15:20:00,113.33,113.45,113.33,113.41,150676.04110329907,88.009,88.1022,88.009,88.0711,150676.0411
2014-10-10 15:25:00,113.41,113.45,113.21,113.45,38507.30124391563,88.0711,88.1022,87.9158,88.1022,38507.3012
2014-10-10 15:30:00,113.45,113.48,113.22,113.38,43158.4640346133,88.1022,88.1255,87.9236,88.0478,43158.464
2014-10-10 15:35:00,113.35,113.48,113.26,113.47,36343.96971335857,88.0245,88.1255,87.9547,88.1177,36343.9697
2014-10-10 15:40:00,113.49,113.52,113.27,113.41,67604.11032990806,88.1333,88.1566,87.9624,88.0711,67604.1103
2014-10-10 15:45:00,113.41,113.43,113.37,113.39,104921.5792320173,88.0711,88.0867,88.0401,88.0556,104921.5792
2014-10-10 15:50:00,113.39,113.49,113.38,113.48,185613.84532179555,88.0556,88.1333,88.0478,88.1255,185613.8453
2014-10-10 15:55:00,113.46,113.69,113.45,113.67,301027.58247701457,88.11,88.2886,88.1022,88.273,301027.5825
2014-10-13 09:30:00,113.4,113.71,113.33,113.62,28988.64250946457,88.0634,88.3041,88.009,88.2342,28988.6425
2014-10-13 09:35:00,113.7,113.95,113.66,113.89,16873.98593834505,88.2963,88.4905,88.2653,88.4439,16873.9859
2014-10-13 09:40:00,113.93,114.03,113.54,113.64,16657.652785289345,88.475,88.5526,88.1721,88.2498,16657.6528
2014-10-13 09:45:00,113.64,113.72,113.46,113.46,27474.31043807464,88.2498,88.3119,88.11,88.11,27474.3104
2014-10-13 09:50:00,113.44,113.44,112.78,112.78,43482.96376419686,88.0944,88.0944,87.5819,87.5819,43482.9638
2014-10-13 09:55:00,112.81,112.83,112.5,112.65,29204.97566252028,87.6052,87.6207,87.3645,87.4809,29204.9757
2014-10-13 10:00:00,112.59,112.9,112.59,112.89,30827.474310438072,87.4343,87.6751,87.4343,87.6673,30827.4743
2014-10-13 10:05:00,112.89,112.92,112.71,112.72,19037.317468902107,87.6673,87.6906,87.5275,87.5353,19037.3175
2014-10-13 10:10:00,112.69,112.84,112.64,112.72,10816.657652785289,87.512,87.6285,87.4732,87.5353,10816.6577
2014-10-13 10:15:00,112.65,112.68,112.38,112.38,17414.818820984314,87.4809,87.5042,87.2713,87.2713,17414.8188
2014-10-13 10:20:00,112.4,112.7,112.39,112.55,8004.326663061114,87.2868,87.5198,87.279,87.4033,8004.3267
2014-10-13 10:25:00,112.5,112.52,112.24,112.27,38182.80151433207,87.3645,87.38,87.1625,87.1858,38182.8015
2014-10-13 10:30:00,112.33,112.87,112.22,112.63,172093.02325581395,87.2324,87.6518,87.147,87.4654,172093.0233
2014-10-13 10:35:00,112.68,112.97,112.53,112.97,50621.95781503515,87.5042,87.7294,87.3878,87.7294,50621.9578
2014-10-13 10:40:00,112.88,112.88,112.24,112.25,53109.789075175766,87.6596,87.6596,87.1625,87.1703,53109.7891
2014-10-13 10:45:00,112.3,112.37,112.24,112.33,65224.445646295295,87.2091,87.2635,87.1625,87.2324,65224.4456
2014-10-13 10:50:00,112.33,112.96,112.29,112.94,45105.462412114655,87.2324,87.7217,87.2014,87.7061,45105.4624
2014-10-13 10:55:00,112.84,113.31,112.77,113.11,40886.96592752839,87.6285,87.9935,87.5741,87.8382,40886.9659
2014-10-13 11:00:00,113.12,113.49,112.97,113.49,11681.990265008111,87.8459,88.1333,87.7294,88.1333,11681.9903
2014-10-13 11:05:00,113.51,113.62,113.32,113.36,13520.82206598161,88.1488,88.2342,88.0012,88.0323,13520.8221
2014-10-13 11:10:00,113.3,113.35,113.02,113.25,12979.989183342346,87.9857,88.0245,87.7683,87.9469,12979.9892
2014-10-13 11:15:00,113.31,113.31,112.72,112.75,15792.320173066522,87.9935,87.9935,87.5353,87.5586,15792.3202
2014-10-13 11:20:00,112.72,113.08,112.63,113.0,50838.290968090856,87.5353,87.8149,87.4654,87.7527,50838.291
2014-10-13 11:25:00,112.96,113.15,112.78,112.78,8653.32612222823,87.7217,87.8692,87.5819,87.5819,8653.3261
2014-10-13 11:30:00,112.75,113.19,112.75,112.91,8328.826392644673,87.5586,87.9003,87.5586,87.6829,8328.8264
2014-10-13 11:35:00,112.87,112.88,112.52,112.67,68469.44294213087,87.6518,87.6596,87.38,87.4965,68469.4429
2014-10-13 11:40:00,112.74,113.06,112.74,112.99,19253.65062195781,87.5508,87.7993,87.5508,87.745,19253.6506
2014-10-13 11:45:00,112.94,113.21,112.94,113.21,6165.494862087615,87.7061,87.9158,87.7061,87.9158,6165.4949
2014-10-13 11:50:00,113.16,113.32,113.09,113.13,5840.995132504056,87.877,88.0012,87.8226,87.8537,5840.9951
2014-10-13 11:55:00,113.13,113.13,112.98,113.07,16873.98593834505,87.8537,87.8537,87.7372,87.8071,16873.9859
2014-10-13 12:00:00,113.04,113.14,112.91,112.96,8545.159545700379,87.7838,87.8615,87.6829,87.7217,8545.1595
2014-10-13 12:05:00,112.89,112.98,112.82,112.82,6814.494321254732,87.6673,87.7372,87.613,87.613,6814.4943
2014-10-13 12:10:00,112.82,112.95,112.79,112.86,11573.82368848026,87.613,87.7139,87.5897,87.644,11573.8237
2014-10-13 12:15:00,112.81,113.11,112.79,113.1,9518.658734451054,87.6052,87.8382,87.5897,87.8304,9518.6587
2014-10-13 12:20:00,113.13,113.28,113.07,113.22,28664.14277988101,87.8537,87.9702,87.8071,87.9236,28664.1428
2014-10-13 12:25:00,113.23,113.52,113.16,113.51,16765.819361817197,87.9314,88.1566,87.877,88.1488,16765.8194
2014-10-13 12:30:00,113.59,113.82,113.56,113.74,14386.154678204435,88.2109,88.3895,88.1876,88.3274,14386.1547
2014-10-13 12:35:00,113.78,113.91,113.71,113.78,5408.328826392644,88.3585,88.4594,88.3041,88.3585,5408.3288
2014-10-13 12:40:00,113.71,114.03,113.62,113.82,11032.990805840996,88.3041,88.5526,88.2342,88.3895,11032.9908
2014-10-13 12:45:00,113.77,113.82,113.59,113.59,6165.494862087615,88.3507,88.3895,88.2109,88.2109,6165.4949
2014-10-13 12:50:00,113.6,113.62,113.53,113.61,10167.658193618172,88.2187,88.2342,88.1643,88.2265,10167.6582
2014-10-13 12:55:00,113.63,113.66,113.53,113.53,6706.327744726879,88.242,88.2653,88.1643,88.1643,6706.3277
2014-10-13 13:00:00,113.57,113.66,113.55,113.66,3353.16387236344,88.1954,88.2653,88.1799,88.2653,3353.1639
2014-10-13 13:05:00,113.66,113.66,113.56,113.57,8653.32612222823,88.2653,88.2653,88.1876,88.1954,8653.3261
2014-10-13 13:10:00,113.55,113.58,113.3,113.34,10492.15792320173,88.1799,88.2032,87.9857,88.0168,10492.1579
2014-10-13 13:15:00,113.33,113.33,113.0,113.12,9843.158464034614,88.009,88.009,87.7527,87.8459,9843.1585
2014-10-13 13:20:00,113.13,113.42,113.11,113.25,21957.815035154137,87.8537,88.0789,87.8382,87.9469,21957.815
2014-10-13 13:25:00,113.28,113.55,113.21,113.51,58193.61817198485,87.9702,88.1799,87.9158,88.1488,58193.6182
2014-10-13 13:30:00,113.51,113.55,113.31,113.42,13412.655489453758,88.1488,88.1799,87.9935,88.0789,13412.6555
2014-10-13 13:35:00,113.46,113.66,113.44,113.62,10816.657652785289,88.11,88.2653,88.0944,88.2342,10816.6577
2014-10-13 13:40:00,113.62,113.64,113.48,113.48,7138.994050838291,88.2342,88.2498,88.1255,88.1255,7138.9941
2014-10-13 13:45:00,113.5,113.55,113.11,113.18,10167.658193618172,88.141,88.1799,87.8382,87.8925,10167.6582
2014-10-13 13:50:00,113.18,113.33,113.13,113.25,16549.486208761493,87.8925,88.009,87.8537,87.9469,16549.4862
2014-10-13 13:55:00,113.21,113.22,112.95,113.11,8220.65981611682,87.9158,87.9236,87.7139,87.8382,8220.6598
2014-10-13 14:00:00,113.16,113.17,112.83,112.93,10492.15792320173,87.877,87.8848,87.6207,87.6984,10492.1579
2014-10-13 14:05:00,112.96,113.15,112.96,113.11,12006.489994591671,87.7217,87.8692,87.7217,87.8382,12006.49
2014-10-13 14:10:00,113.08,113.08,112.9,112.9,4434.8296376419685,87.8149,87.8149,87.6751,87.6751,4434.8296
2014-10-13 14:15:00,112.9,112.91,112.75,112.78,13304.488912925906,87.6751,87.6829,87.5586,87.5819,13304.4889
2014-10-13 14:20:00,112.77,112.91,112.74,112.88,3785.830178474851,87.5741,87.6829,87.5508,87.6596,3785.8302
2014-10-13 14:25:00,112.91,113.06,112.91,113.06,7787.993510005408,87.6829,87.7993,87.6829,87.7993,7787.9935
2014-10-13 14:30:00,113.03,113.03,112.76,112.84,12439.156300703082,87.776,87.776,87.5664,87.6285,12439.1563
2014-10-13 14:35:00,112.87,112.93,112.8,112.91,8328.826392644673,87.6518,87.6984,87.5974,87.6829,8328.8264
2014-10-13 14:40:00,112.93,112.93,112.72,112.83,6706.327744726879,87.6984,87.6984,87.5353,87.6207,6706.3277
2014-10-13 14:45:00,112.79,112.79,112.61,112.61,10600.324499729582,87.5897,87.5897,87.4499,87.4499,10600.3245
2014-10-13 14:50:00,112.67,112.81,112.59,112.59,7355.327203893997,87.4965,87.6052,87.4343,87.4343,7355.3272
2014-10-13 14:55:00,112.53,112.56,112.35,112.4,11465.657111952409,87.3878,87.4111,87.248,87.2868,11465.6571
2014-10-13 15:00:00,112.37,112.4,112.16,112.18,13196.322336398052,87.2635,87.2868,87.1004,87.116,13196.3223
2014-10-13 15:05:00,112.12,112.23,112.12,112.13,10059.491617090318,87.0694,87.1548,87.0694,87.0771,10059.4916
2014-10-13 15:10:00,112.12,112.12,111.83,111.86,46944.29421308816,87.0694,87.0694,86.8442,86.8675,46944.2942
2014-10-13 15:15:00,111.86,111.9,111.49,111.52,28880.475932936723,86.8675,86.8985,86.5801,86.6034,28880.4759
2014-10-13 15:20:00,111.52,111.53,111.08,111.12,63493.780421849646,86.6034,86.6112,86.2617,86.2928,63493.7804
2014-10-13 15:25:00,111.12,111.32,111.12,111.32,39048.13412655489,86.2928,86.4481,86.2928,86.4481,39048.1341
2014-10-13 15:30:00,111.33,111.33,110.52,110.88,95727.4202271498,86.4559,86.4559,85.8268,86.1064,95727.4202
2014-10-13 15:35:00,110.96,111.0,110.4,110.47,55922.12006489994,86.1685,86.1996,85.7337,85.788,55922.1201
2014-10-13 15:40:00,110.47,110.72,110.07,110.22,84153.59653866955,85.788,85.9822,85.4774,85.5939,84153.5965
2014-10-13 15:45:00,110.21,110.27,109.98,110.05,80800.43266630611,85.5861,85.6327,85.4075,85.4619,80800.4327
2014-10-13 15:50:00,110.06,110.24,109.82,110.0,91184.42401298,85.4696,85.6094,85.2832,85.423,91184.424
2014-10-13 15:55:00,110.01,110.27,109.99,110.08,144835.045970795,85.4308,85.6327,85.4153,85.4852,144835.046
2014-10-14 09:30:00,110.57,110.72,109.3,109.34,41427.79881016766,85.8657,85.9822,84.8794,84.9105,41427.7988
2014-10-14 09:35:00,109.53,110.11,109.28,109.99,44889.12925905895,85.058,85.5084,84.8639,85.4153,44889.1293
2014-10-14 09:40:00,110.04,110.27,109.81,110.27,49432.12547322877,85.4541,85.6327,85.2755,85.6327,49432.1255
2014-10-14 09:45:00,110.27,110.4,110.06,110.12,105246.07896160086,85.6327,85.7337,85.4696,85.5162,105246.079
2014-10-14 09:50:00,110.11,110.18,109.61,109.74,92915.08923742564,85.5084,85.5628,85.1202,85.2211,92915.0892
2014-10-14 09:55:00,109.76,110.04,109.69,109.93,130124.39156300704,85.2366,85.4541,85.1823,85.3687,130124.3916
2014-10-14 10:00:00,109.84,110.42,109.62,110.42,47701.46024878312,85.2988,85.7492,85.1279,85.7492,47701.4602
2014-10-14 10:05:00,110.31,110.88,110.17,110.88,89129.25905895077,85.6638,86.1064,85.555,86.1064,89129.2591
2014-10-14 10:10:00,110.88,111.3,110.7,111.09,38290.968090859926,86.1064,86.4326,85.9666,86.2695,38290.9681
2014-10-14 10:15:00,111.1,111.44,111.09,111.35,71606.27366143861,86.2773,86.5413,86.2695,86.4714,71606.2737
2014-10-14 10:20:00,111.3,111.67,111.24,111.42,45538.128718226064,86.4326,86.7199,86.386,86.5258,45538.1287
2014-10-14 10:25:00,111.42,111.62,111.12,111.31,38182.80151433207,86.5258,86.6811,86.2928,86.4403,38182.8015
2014-10-14 10:30:00,111.32,111.38,111.17,111.34,147214.71065440777,86.4481,86.4947,86.3316,86.4636,147214.7107
2014-10-14 10:35:00,111.3,111.66,111.27,111.49,29421.308815575987,86.4326,86.7121,86.4093,86.5801,29421.3088
2014-10-14 10:40:00,111.53,111.58,111.22,111.56,31476.4737696052,86.6112,86.65,86.3704,86.6345,31476.4738
2014-10-14 10:45:00,111.53,112.26,111.45,112.26,50405.62466197945,86.6112,87.1781,86.5491,87.1781,50405.6247
2014-10-14 10:50:00,112.26,112.79,112.26,112.64,39805.30016224986,87.1781,87.5897,87.1781,87.4732,39805.3002
2014-10-14 10:55:00,112.68,112.77,112.43,112.45,48134.12655489454,87.5042,87.5741,87.3101,87.3256,48134.1266
2014-10-14 11:00:00,112.48,112.51,112.1,112.11,100162.24986479178,87.3489,87.3722,87.0538,87.0616,100162.2499
2014-10-14 11:05:00,112.1,112.32,111.96,112.23,20010.816657652784,87.0538,87.2247,86.9451,87.1548,20010.8167
2014-10-14 11:10:00,112.21,112.3,111.99,112.14,27474.31043807464,87.1393,87.2091,86.9684,87.0849,27474.3104
2014-10-14 11:15:00,112.11,112.88,112.1,112.8,42833.96430502975,87.0616,87.6596,87.0538,87.5974,42833.9643
2014-10-14 11:20:00,112.79,112.83,112.71,112.72,26608.977825851813,87.5897,87.6207,87.5275,87.5353,26608.9778
2014-10-14 11:25:00,112.72,112.77,112.52,112.57,13628.988642509465,87.5353,87.5741,87.38,87.4188,13628.9886
2014-10-14 11:30:00,112.6,112.67,112.36,112.46,24553.812871822607,87.4421,87.4965,87.2557,87.3334,24553.8129
2014-10-14 11:35:00,112.47,112.52,112.39,112.46,66522.44456462952,87.3412,87.38,87.279,87.3334,66522.4446
2014-10-14 11:40:00,112.47,112.95,112.46,112.94,32233.63980530016,87.3412,87.7139,87.3334,87.7061,32233.6398
2014-10-14 11:45:00,112.94,113.06,112.84,113.0,20551.64954029205,87.7061,87.7993,87.6285,87.7527,20551.6495
2014-10-14 11:50:00,112.96,113.03,112.82,112.89,15792.320173066522,87.7217,87.776,87.613,87.6673,15792.3202
2014-10-14 11:55:00,112.9,113.02,112.65,112.81,87074.09410492158,87.6751,87.7683,87.4809,87.6052,87074.0941
2014-10-14 12:00:00,112.84,112.95,112.74,112.92,13520.82206598161,87.6285,87.7139,87.5508,87.6906,13520.8221
2014-10-14 12:05:00,112.9,113.3,112.9,113.27,16008.653326122228,87.6751,87.9857,87.6751,87.9624,16008.6533
2014-10-14 12:10:00,113.26,113.33,113.13,113.33,11465.657111952409,87.9547,88.009,87.8537,88.009,11465.6571
2014-10-14 12:15:00,113.37,113.44,113.1,113.1,11249.3239588967,88.0401,88.0944,87.8304,87.8304,11249.324
2014-10-14 12:20:00,113.07,113.07,112.76,112.84,21092.48242293132,87.8071,87.8071,87.5664,87.6285,21092.4824
2014-10-14 12:25:00,112.84,112.93,112.75,112.84,8112.493239588966,87.6285,87.6984,87.5586,87.6285,8112.4932
2014-10-14 12:30:00,112.81,112.86,112.59,112.79,31692.806922660897,87.6052,87.644,87.4343,87.5897,31692.8069
2014-10-14 12:35:00,112.79,112.87,112.65,112.68,9410.4921579232,87.5897,87.6518,87.4809,87.5042,9410.4922
2014-10-14 12:40:00,112.67,112.85,112.54,112.85,6057.328285559762,87.4965,87.6363,87.3955,87.6363,6057.3283
2014-10-14 12:45:00,112.86,113.17,112.86,113.17,8436.992969172525,87.644,87.8848,87.644,87.8848,8436.993
2014-10-14 12:50:00,113.18,113.23,112.86,112.89,9194.159004867495,87.8925,87.9314,87.644,87.6673,9194.159
2014-10-14 12:55:00,112.9,113.05,112.75,112.75,13628.988642509465,87.6751,87.7916,87.5586,87.5586,13628.9886
2014-10-14 13:00:00,112.81,112.91,112.64,112.91,8869.659275283937,87.6052,87.6829,87.4732,87.6829,8869.6593
2014-10-14 13:05:00,112.9,113.07,112.9,112.94,15684.153596538668,87.6751,87.8071,87.6751,87.7061,15684.1536
2014-10-14 13:10:00,112.93,113.14,112.86,113.14,4759.329367225527,87.6984,87.8615,87.644,87.8615,4759.3294
2014-10-14 13:15:00,113.14,113.24,112.9,112.92,6057.328285559762,87.8615,87.9391,87.6751,87.6906,6057.3283
2014-10-14 13:20:00,112.87,112.87,112.4,112.47,15467.820443482964,87.6518,87.6518,87.2868,87.3412,15467.8204
2014-10-14 13:25:00,112.45,112.72,112.36,112.65,18280.15143320714,87.3256,87.5353,87.2557,87.4809,18280.1514
2014-10-14 13:30:00,112.65,112.88,112.6,112.87,15359.65386695511,87.4809,87.6596,87.4421,87.6518,15359.6539
2014-10-14 13:35:00,112.88,112.88,112.46,112.51,9626.825310978908,87.6596,87.6596,87.3334,87.3722,9626.8253
2014-10-14 13:40:00,112.51,112.58,112.39,112.41,10167.658193618172,87.3722,87.4266,87.279,87.2946,10167.6582
2014-10-14 13:45:00,112.35,112.58,112.23,112.55,9626.825310978908,87.248,87.4266,87.1548,87.4033,9626.8253
2014-10-14 13:50:00,112.53,112.6,112.37,112.49,9518.658734451054,87.3878,87.4421,87.2635,87.3567,9518.6587
2014-10-14 13:55:00,112.49,112.61,112.36,112.61,23796.646836127635,87.3567,87.4499,87.2557,87.4499,23796.6468
2014-10-14 14:00:00,112.64,112.79,112.54,112.74,10059.491617090318,87.4732,87.5897,87.3955,87.5508,10059.4916
2014-10-14 14:05:00,112.78,112.78,112.44,112.55,10924.824229313142,87.5819,87.5819,87.3179,87.4033,10924.8242
2014-10-14 14:10:00,112.54,112.84,112.54,112.75,10600.324499729582,87.3955,87.6285,87.3955,87.5586,10600.3245
2014-10-14 14:15:00,112.74,112.75,112.49,112.61,16549.486208761493,87.5508,87.5586,87.3567,87.4499,16549.4862
2014-10-14 14:20:00,112.69,112.73,112.33,112.34,17414.818820984314,87.512,87.5431,87.2324,87.2402,17414.8188
2014-10-14 14:25:00,112.31,112.31,112.19,112.3,14602.48783126014,87.2169,87.2169,87.1237,87.2091,14602.4878
2014-10-14 14:30:00,112.24,112.39,111.96,111.96,24012.979989183343,87.1625,87.279,86.9451,86.9451,24012.98
2014-10-14 14:35:00,111.99,112.15,111.83,112.15,13628.988642509465,86.9684,87.0927,86.8442,87.0927,13628.9886
2014-10-14 14:40:00,112.15,112.35,112.13,112.35,12006.489994591671,87.0927,87.248,87.0771,87.248,12006.49
2014-10-14 14:45:00,112.36,112.43,112.16,112.32,6814.494321254732,87.2557,87.3101,87.1004,87.2247,6814.4943
2014-10-14 14:50:00,112.33,112.35,111.82,111.82,17847.485127095726,87.2324,87.248,86.8364,86.8364,17847.4851
2014-10-14 14:55:00,111.82,111.89,111.65,111.75,14818.820984315846,86.8364,86.8907,86.7044,86.782,14818.821
2014-10-14 15:00:00,111.75,111.87,111.59,111.66,24986.47917793402,86.782,86.8752,86.6578,86.7121,24986.4792
2014-10-14 15:05:00,111.58,111.61,111.16,111.25,20984.31584640346,86.65,86.6733,86.3238,86.3937,20984.3158
2014-10-14 15:10:00,111.25,111.48,111.25,111.32,18604.6511627907,86.3937,86.5724,86.3937,86.4481,18604.6512
2014-10-14 15:15:00,111.37,111.45,111.32,111.36,14061.654948620877,86.4869,86.5491,86.4481,86.4792,14061.6549
2014-10-14 15:20:00,111.35,111.45,111.25,111.44,82206.5981611682,86.4714,86.5491,86.3937,86.5413,82206.5982
2014-10-14 15:25:00,111.41,111.71,111.37,111.61,11790.156841535963,86.518,86.751,86.4869,86.6733,11790.1568
2014-10-14 15:30:00,111.61,111.65,111.29,111.44,22282.314764737694,86.6733,86.7044,86.4248,86.5413,22282.3148
2014-10-14 15:35:00,111.46,112.07,111.46,112.07,39697.13358572201,86.5568,87.0305,86.5568,87.0305,39697.1336
2014-10-14 15:40:00,112.07,112.22,111.81,111.85,60897.78258518118,87.0305,87.147,86.8286,86.8597,60897.7826
2014-10-14 15:45:00,111.86,111.89,111.6,111.86,60465.11627906976,86.8675,86.8907,86.6655,86.8675,60465.1163
2014-10-14 15:50:00,111.86,111.95,111.73,111.74,81882.09843158464,86.8675,86.9373,86.7665,86.7743,81882.0984
2014-10-14 15:55:00,111.73,111.92,111.66,111.88,186154.67820443484,86.7665,86.914,86.7121,86.883,186154.6782
2014-10-15 09:30:00,110.24,110.65,109.36,109.72,27257.97728501893,85.6094,85.9278,84.926,85.2056,27257.9773
2014-10-15 09:35:00,109.71,110.41,109.32,109.6,28339.64305029745,85.1978,85.7414,84.895,85.1124,28339.6431
2014-10-15 09:40:00,109.55,109.7,109.31,109.7,22174.14818820984,85.0736,85.1901,84.8872,85.1901,22174.1482
2014-10-15 09:45:00,109.69,110.43,109.69,110.39,46511.62790697674,85.1823,85.757,85.1823,85.7259,46511.6279
2014-10-15 09:50:00,110.53,111.28,110.33,111.16,32882.63926446728,85.8346,86.417,85.6793,86.3238,32882.6393
2014-10-15 09:55:00,110.96,111.56,110.81,111.52,31151.974040021632,86.1685,86.6345,86.052,86.6034,31151.974
2014-10-15 10:00:00,111.48,112.04,111.43,111.61,23580.31368307193,86.5724,87.0072,86.5335,86.6733,23580.3137
2014-10-15 10:05:00,111.73,111.74,111.23,111.28,24878.312601406164,86.7665,86.7743,86.3782,86.417,24878.3126
2014-10-15 10:10:00,111.36,111.78,111.27,111.63,27149.81070849108,86.4792,86.8053,86.4093,86.6888,27149.8107
2014-10-15 10:15:00,111.69,111.85,110.93,111.1,17522.98539751217,86.7354,86.8597,86.1452,86.2773,17522.9854
2014-10-15 10:20:00,111.16,111.55,110.81,111.49,21200.648999459165,86.3238,86.6267,86.052,86.5801,21200.649
2014-10-15 10:25:00,111.49,111.59,111.16,111.37,23363.980530016222,86.5801,86.6578,86.3238,86.4869,23363.9805
2014-10-15 10:30:00,111.27,111.28,110.6,110.64,10383.991346673878,86.4093,86.417,85.889,85.92,10383.9913
2014-10-15 10:35:00,110.64,111.01,110.6,110.78,22714.981070849102,85.92,86.2074,85.889,86.0288,22714.9811
2014-10-15 10:40:00,110.78,110.94,110.58,110.62,17847.485127095726,86.0288,86.153,85.8734,85.9045,17847.4851
2014-10-15 10:45:00,110.55,110.61,110.39,110.57,25310.978907517576,85.8501,85.8967,85.7259,85.8657,25310.9789
2014-10-15 10:50:00,110.6,111.06,110.6,111.03,16333.153055705789,85.889,86.2462,85.889,86.2229,16333.1531
2014-10-15 10:55:00,111.03,111.28,110.96,111.24,14494.321254732287,86.2229,86.417,86.1685,86.386,14494.3213
2014-10-15 11:00:00,111.14,111.42,110.9,111.23,13953.488372093025,86.3083,86.5258,86.1219,86.3782,13953.4884
2014-10-15 11:05:00,111.23,111.81,111.23,111.8,19145.484045429963,86.3782,86.8286,86.3782,86.8209,19145.484
2014-10-15 11:10:00,111.88,111.94,111.61,111.61,22282.314764737694,86.883,86.9296,86.6733,86.6733,22282.3148
2014-10-15 11:15:00,111.64,111.64,111.27,111.38,9302.32558139535,86.6966,86.6966,86.4093,86.4947,9302.3256
2014-10-15 11:20:00,111.33,111.37,111.0,111.11,10383.991346673878,86.4559,86.4869,86.1996,86.285,10383.9913
2014-10-15 11:25:00,111.09,111.11,110.74,110.84,9626.825310978908,86.2695,86.285,85.9977,86.0753,9626.8253
2014-10-15 11:30:00,110.78,111.05,110.67,110.75,28123.30989724175,86.0288,86.2384,85.9433,86.0055,28123.3099
2014-10-15 11:35:00,110.7,111.12,110.48,111.12,22174.14818820984,85.9666,86.2928,85.7958,86.2928,22174.1482
2014-10-15 11:40:00,111.0,111.2,110.97,111.0,10383.991346673878,86.1996,86.3549,86.1763,86.1996,10383.9913
2014-10-15 11:45:00,110.98,111.04,110.85,111.02,9518.658734451054,86.1841,86.2307,86.0831,86.2151,9518.6587
2014-10-15 11:50:00,110.92,111.27,110.91,111.23,19686.316928069227,86.1375,86.4093,86.1297,86.3782,19686.3169
2014-10-15 11:55:00,111.23,111.33,111.15,111.26,8653.32612222823,86.3782,86.4559,86.3161,86.4015,8653.3261
2014-10-15 12:00:00,111.32,111.32,111.05,111.24,9626.825310978908,86.4481,86.4481,86.2384,86.386,9626.8253
2014-10-15 12:05:00,111.25,111.29,111.13,111.25,18496.484586262843,86.3937,86.4248,86.3006,86.3937,18496.4846
2014-10-15 12:10:00,111.23,111.41,111.14,111.24,100162.24986479178,86.3782,86.518,86.3083,86.386,100162.2499
2014-10-15 12:15:00,111.23,111.28,110.82,110.83,44672.79610600325,86.3782,86.417,86.0598,86.0676,44672.7961
2014-10-15 12:20:00,110.9,111.38,110.86,111.22,12655.489453758788,86.1219,86.4947,86.0909,86.3704,12655.4895
2014-10-15 12:25:00,111.12,111.17,111.0,111.15,13088.1557598702,86.2928,86.3316,86.1996,86.3161,13088.1558
2014-10-15 12:30:00,111.09,111.25,111.0,111.06,11357.490535424551,86.2695,86.3937,86.1996,86.2462,11357.4905
2014-10-15 12:35:00,111.08,111.25,111.0,111.04,14710.654407787992,86.2617,86.3937,86.1996,86.2307,14710.6544
2014-10-15 12:40:00,111.01,111.09,110.51,110.63,23472.14710654408,86.2074,86.2695,85.8191,85.9123,23472.1471
2014-10-15 12:45:00,110.66,110.91,110.64,110.64,6489.994591671173,85.9356,86.1297,85.92,85.92,6489.9946
2014-10-15 12:50:00,110.65,110.72,110.33,110.72,18496.484586262843,85.9278,85.9822,85.6793,85.9822,18496.4846
2014-10-15 12:55:00,110.79,110.82,110.48,110.66,21525.148729042725,86.0365,86.0598,85.7958,85.9356,21525.1487
2014-10-15 13:00:00,110.63,110.8,110.46,110.74,6489.994591671173,85.9123,86.0443,85.7802,85.9977,6489.9946
2014-10-15 13:05:00,110.7,110.87,110.5,110.63,11465.657111952409,85.9666,86.0986,85.8113,85.9123,11465.6571
2014-10-15 13:10:00,110.72,110.74,110.25,110.34,12006.489994591671,85.9822,85.9977,85.6172,85.6871,12006.49
2014-10-15 13:15:00,110.31,110.31,110.02,110.11,7138.994050838291,85.6638,85.6638,85.4386,85.5084,7138.9941
2014-10-15 13:20:00,110.1,110.17,109.8,109.91,63493.780421849646,85.5007,85.555,85.2677,85.3531,63493.7804
2014-10-15 13:25:00,109.94,110.06,109.66,109.93,58626.28447809627,85.3764,85.4696,85.159,85.3687,58626.2845
2014-10-15 13:30:00,109.98,110.4,109.93,110.39,13845.32179556517,85.4075,85.7337,85.3687,85.7259,13845.3218
2014-10-15 13:35:00,110.38,110.48,109.97,110.42,19578.15035154137,85.7181,85.7958,85.3997,85.7492,19578.1504
2014-10-15 13:40:00,110.35,110.7,110.32,110.52,14602.48783126014,85.6948,85.9666,85.6715,85.8268,14602.4878
2014-10-15 13:45:00,110.46,111.0,110.45,110.99,21092.48242293132,85.7802,86.1996,85.7725,86.1918,21092.4824
2014-10-15 13:50:00,110.94,111.41,110.94,111.34,39156.30070308274,86.153,86.518,86.153,86.4636,39156.3007
2014-10-15 13:55:00,111.23,111.25,110.85,110.93,15467.820443482964,86.3782,86.3937,86.0831,86.1452,15467.8204
2014-10-15 14:00:00,110.93,110.97,110.67,110.85,38182.80151433207,86.1452,86.1763,85.9433,86.0831,38182.8015
2014-10-15 14:05:00,110.79,111.17,110.7,111.03,16008.653326122228,86.0365,86.3316,85.9666,86.2229,16008.6533
2014-10-15 14:10:00,110.98,111.38,110.98,111.31,12006.489994591671,86.1841,86.4947,86.1841,86.4403,12006.49
2014-10-15 14:15:00,111.37,111.83,111.37,111.74,23255.81395348837,86.4869,86.8442,86.4869,86.7743,23255.814
2014-10-15 14:20:00,111.69,111.98,111.54,111.67,22390.48134126555,86.7354,86.9606,86.6189,86.7199,22390.4813
2014-10-15 14:25:00,111.69,111.79,111.41,111.76,38182.80151433207,86.7354,86.8131,86.518,86.7898,38182.8015
2014-10-15 14:30:00,111.79,112.1,111.52,112.03,19253.65062195781,86.8131,87.0538,86.6034,86.9995,19253.6506
2014-10-15 14:35:00,112.02,112.53,112.02,112.53,17198.48566792861,86.9917,87.3878,86.9917,87.3878,17198.4857
2014-10-15 14:40:00,112.52,112.91,112.38,112.86,50513.7912385073,87.38,87.6829,87.2713,87.644,50513.7912
2014-10-15 14:45:00,112.87,112.97,112.58,112.81,22498.6479177934,87.6518,87.7294,87.4266,87.6052,22498.6479
2014-10-15 14:50:00,112.81,113.75,112.78,113.51,63385.61384532179,87.6052,88.3352,87.5819,88.1488,63385.6138
2014-10-15 14:55:00,113.54,114.34,113.5,114.31,80259.59978366684,88.1721,88.7934,88.141,88.7701,80259.5998
2014-10-15 15:00:00,114.32,114.92,114.17,114.82,133693.88858842617,88.7778,89.2438,88.6613,89.1661,133693.8886
2014-10-15 15:05:00,114.77,115.1,114.48,115.06,77879.93510005408,89.1273,89.3835,88.9021,89.3525,77879.9351
2014-10-15 15:10:00,115.06,115.56,115.02,115.47,87723.09356408869,89.3525,89.7408,89.3214,89.6709,87723.0936
2014-10-15 15:15:00,115.47,115.56,115.14,115.56,112168.73985938344,89.6709,89.7408,89.4146,89.7408,112168.7399
2014-10-15 15:20:00,115.58,116.14,115.53,116.07,166360.19469983774,89.7563,90.1912,89.7175,90.1368,166360.1947
2014-10-15 15:25:00,116.1,117.04,116.1,117.04,110438.0746349378,90.1601,90.8901,90.1601,90.8901,110438.0746
2014-10-15 15:30:00,117.03,117.28,116.41,116.55,132612.22282314763,90.8823,91.0765,90.4009,90.5096,132612.2228
2014-10-15 15:35:00,116.55,116.84,116.15,116.68,143645.21362898863,90.5096,90.7348,90.1989,90.6105,143645.2136
2014-10-15 15:40:00,116.73,117.06,116.4,116.95,122769.06435911304,90.6494,90.9056,90.3931,90.8202,122769.0644
2014-10-15 15:45:00,116.94,117.0,116.14,116.3,136289.88642509465,90.8124,90.859,90.1912,90.3154,136289.8864
2014-10-15 15:50:00,116.29,116.64,116.21,116.62,155543.53704705246,90.3077,90.5795,90.2455,90.5639,155543.537
2014-10-15 15:55:00,116.63,116.83,116.45,116.74,214169.8215251488,90.5717,90.727,90.4319,90.6571,214169.8215
2014-10-16 09:30:00,115.78,116.32,115.16,115.93,82422.9313142239,89.9116,90.331,89.4301,90.0281,82422.9313
2014-10-16 09:35:00,116.02,118.24,115.84,118.08,81016.76581936181,90.098,91.822,89.9582,91.6977,81016.7658
2014-10-16 09:40:00,117.96,118.09,116.59,116.59,21957.815035154137,91.6045,91.7055,90.5406,90.5406,21957.815
2014-10-16 09:45:00,116.65,116.95,115.73,116.8,34721.471065440775,90.5872,90.8202,89.8728,90.7037,34721.4711
2014-10-16 09:50:00,116.93,117.04,116.64,117.0,51162.79069767442,90.8047,90.8901,90.5795,90.859,51162.7907
2014-10-16 09:55:00,117.03,117.12,116.82,117.0,62412.11465657112,90.8823,90.9522,90.7193,90.859,62412.1147
2014-10-16 10:00:00,116.96,117.56,116.71,117.54,36343.96971335857,90.828,91.2939,90.6338,91.2784,36343.9697
2014-10-16 10:05:00,117.52,117.56,116.91,117.17,38290.968090859926,91.2629,91.2939,90.7891,90.9911,38290.9681
2014-10-16 10:10:00,117.09,117.09,116.14,116.16,115413.73715521905,90.9289,90.9289,90.1912,90.2067,115413.7372
2014-10-16 10:15:00,116.17,116.24,115.45,116.02,29745.808545159543,90.2145,90.2688,89.6553,90.098,29745.8085
2014-10-16 10:20:00,116.05,117.27,115.77,116.9,34505.13791238507,90.1213,91.0687,89.9039,90.7814,34505.1379
2014-10-16 10:25:00,116.8,116.98,116.37,116.81,68144.94321254732,90.7037,90.8435,90.3698,90.7115,68144.9432
2014-10-16 10:30:00,116.84,117.32,116.64,117.11,29745.808545159543,90.7348,91.1075,90.5795,90.9445,29745.8085
2014-10-16 10:35:00,117.13,117.26,116.75,117.03,20118.98323418064,90.96,91.0609,90.6649,90.8823,20118.9832
2014-10-16 10:40:00,117.02,117.25,116.72,117.25,28231.47647376961,90.8746,91.0532,90.6416,91.0532,28231.4765
2014-10-16 10:45:00,117.3,117.94,117.22,117.89,35154.13737155219,91.092,91.589,91.0299,91.5502,35154.1374
2014-10-16 10:50:00,117.84,118.49,117.84,118.07,70091.94159004868,91.5114,92.0161,91.5114,91.69,70091.9416
2014-10-16 10:55:00,118.12,118.23,117.96,118.16,25527.312060573284,91.7288,91.8142,91.6045,91.7599,25527.3121
2014-10-16 11:00:00,118.19,118.19,117.69,117.87,25851.81179015684,91.7832,91.7832,91.3949,91.5347,25851.8118
2014-10-16 11:05:00,117.84,117.91,117.43,117.86,30178.47485127096,91.5114,91.5657,91.193,91.5269,30178.4749
2014-10-16 11:10:00,117.62,118.01,117.53,117.7,15467.820443482964,91.3405,91.6434,91.2706,91.4026,15467.8204
2014-10-16 11:15:00,117.7,117.95,117.64,117.64,18604.6511627907,91.4026,91.5968,91.356,91.356,18604.6512
2014-10-16 11:20:00,117.61,118.19,117.61,118.1,12655.489453758788,91.3327,91.7832,91.3327,91.7133,12655.4895
2014-10-16 11:25:00,118.06,118.18,117.74,118.08,21092.48242293132,91.6822,91.7754,91.4337,91.6977,21092.4824
2014-10-16 11:30:00,118.08,118.45,117.64,117.68,48891.2925905895,91.6977,91.9851,91.356,91.3871,48891.2926
2014-10-16 11:35:00,117.71,117.79,117.32,117.32,24229.313142239047,91.4104,91.4725,91.1075,91.1075,24229.3131
2014-10-16 11:40:00,117.33,117.64,117.25,117.64,5300.162249864791,91.1153,91.356,91.0532,91.356,5300.1622
2014-10-16 11:45:00,117.53,117.7,117.14,117.15,12763.656030286642,91.2706,91.4026,90.9678,90.9755,12763.656
2014-10-16 11:50:00,117.18,117.2,116.87,116.97,19686.316928069227,90.9988,91.0144,90.7581,90.8357,19686.3169
2014-10-16 11:55:00,116.88,117.03,116.67,116.76,33531.638723634394,90.7658,90.8823,90.6028,90.6727,33531.6387
2014-10-16 12:00:00,116.72,116.91,116.67,116.67,19794.48350459708,90.6416,90.7891,90.6028,90.6028,19794.4835
2014-10-16 12:05:00,116.75,117.11,116.75,116.94,12655.489453758788,90.6649,90.9445,90.6649,90.8124,12655.4895
2014-10-16 12:10:00,116.88,117.12,116.67,117.12,22714.981070849102,90.7658,90.9522,90.6028,90.9522,22714.9811
2014-10-16 12:15:00,117.07,117.1,116.8,117.03,26068.14494321255,90.9134,90.9367,90.7037,90.8823,26068.1449
2014-10-16 12:20:00,117.09,117.46,117.09,117.36,22606.814494321254,90.9289,91.2163,90.9289,91.1386,22606.8145
2014-10-16 12:25:00,117.37,117.4,116.98,117.24,29637.64196863169,91.1464,91.1697,90.8435,91.0454,29637.642
2014-10-16 12:30:00,117.23,117.33,116.9,117.25,15035.154137371552,91.0376,91.1153,90.7814,91.0532,15035.1541
2014-10-16 12:35:00,117.26,117.29,116.92,117.2,19145.484045429963,91.0609,91.0842,90.7969,91.0144,19145.484
2014-10-16 12:40:00,117.25,117.33,117.1,117.27,11249.3239588967,91.0532,91.1153,90.9367,91.0687,11249.324
2014-10-16 12:45:00,117.31,117.47,117.04,117.35,10708.491076257436,91.0998,91.224,90.8901,91.1308,10708.4911
2014-10-16 12:50:00,117.41,117.61,117.26,117.3,11249.3239588967,91.1774,91.3327,91.0609,91.092,11249.324
2014-10-16 12:55:00,117.3,117.71,117.3,117.52,8328.826392644673,91.092,91.4104,91.092,91.2629,8328.8264
2014-10-16 13:00:00,117.52,117.87,117.52,117.74,13953.488372093025,91.2629,91.5347,91.2629,91.4337,13953.4884
2014-10-16 13:05:00,117.67,117.94,117.5,117.91,12979.989183342346,91.3793,91.589,91.2473,91.5657,12979.9892
2014-10-16 13:10:00,117.88,117.94,117.64,117.73,13628.988642509465,91.5424,91.589,91.356,91.4259,13628.9886
2014-10-16 13:15:00,117.77,117.99,117.69,117.97,16873.98593834505,91.457,91.6278,91.3949,91.6123,16873.9859
2014-10-16 13:20:00,117.99,118.42,117.92,118.29,22282.314764737694,91.6278,91.9618,91.5735,91.8608,22282.3148
2014-10-16 13:25:00,118.35,118.55,118.31,118.39,17306.65224445646,91.9074,92.0627,91.8763,91.9385,17306.6522
2014-10-16 13:30:00,118.36,118.81,118.33,118.7,27257.97728501893,91.9152,92.2646,91.8919,92.1792,27257.9773
2014-10-16 13:35:00,118.71,119.03,118.54,119.0,39913.46673877772,92.187,92.4355,92.055,92.4122,39913.4667
2014-10-16 13:40:00,118.99,119.08,118.78,119.08,26825.31097890752,92.4044,92.4743,92.2413,92.4743,26825.311
2014-10-16 13:45:00,119.1,119.18,118.71,118.73,21741.48188209843,92.4898,92.552,92.187,92.2025,21741.4819
2014-10-16 13:50:00,118.74,118.76,118.23,118.68,34288.80475932937,92.2103,92.2258,91.8142,92.1637,34288.8048
2014-10-16 13:55:00,118.69,118.81,118.66,118.77,55813.95348837209,92.1714,92.2646,92.1481,92.2336,55813.9535
2014-10-16 14:00:00,118.79,119.12,118.76,119.04,41752.29853975122,92.2491,92.5054,92.2258,92.4432,41752.2985
2014-10-16 14:05:00,119.07,119.45,119.04,119.17,36127.63656030287,92.4665,92.7616,92.4432,92.5442,36127.6366
2014-10-16 14:10:00,119.18,119.21,118.69,118.7,18712.81773931855,92.552,92.5753,92.1714,92.1792,18712.8177
2014-10-16 14:15:00,118.74,118.75,118.47,118.48,31584.640346133045,92.2103,92.218,92.0006,92.0084,31584.6403
2014-10-16 14:20:00,118.49,118.5,118.17,118.41,14386.154678204435,92.0161,92.0239,91.7676,91.954,14386.1547
2014-10-16 14:25:00,118.32,118.59,118.27,118.5,19145.484045429963,91.8841,92.0938,91.8453,92.0239,19145.484
2014-10-16 14:30:00,118.53,118.71,118.36,118.59,37858.30178474851,92.0472,92.187,91.9152,92.0938,37858.3018
2014-10-16 14:35:00,118.58,118.59,118.34,118.42,15792.320173066522,92.086,92.0938,91.8996,91.9618,15792.3202
2014-10-16 14:40:00,118.4,118.43,118.03,118.05,35045.97079502434,91.9462,91.9695,91.6589,91.6744,35045.9708
2014-10-16 14:45:00,118.04,118.08,117.52,117.58,24661.97944835046,91.6667,91.6977,91.2629,91.3094,24661.9794
2014-10-16 14:50:00,117.57,117.91,117.52,117.91,41211.46565711195,91.3017,91.5657,91.2629,91.5657,41211.4657
2014-10-16 14:55:00,117.91,118.09,117.71,117.71,23472.14710654408,91.5657,91.7055,91.4104,91.4104,23472.1471
2014-10-16 15:00:00,117.76,117.76,117.29,117.3,64142.779881016766,91.4492,91.4492,91.0842,91.092,64142.7799
2014-10-16 15:05:00,117.31,117.95,117.31,117.95,42509.46457544619,91.0998,91.5968,91.0998,91.5968,42509.4646
2014-10-16 15:10:00,117.98,118.45,117.95,118.44,35478.63710113575,91.6201,91.9851,91.5968,91.9773,35478.6371
2014-10-16 15:15:00,118.47,118.55,118.19,118.2,27906.97674418605,92.0006,92.0627,91.7832,91.7909,27906.9767
2014-10-16 15:20:00,118.18,118.41,118.08,118.32,35262.30394808004,91.7754,91.954,91.6977,91.8841,35262.3039
2014-10-16 15:25:00,118.29,118.43,118.05,118.35,31909.1400757166,91.8608,91.9695,91.6744,91.9074,31909.1401
2014-10-16 15:30:00,118.35,118.41,118.18,118.4,40346.13304488913,91.9074,91.954,91.7754,91.9462,40346.133
2014-10-16 15:35:00,118.42,118.48,117.99,118.03,39913.46673877772,91.9618,92.0084,91.6278,91.6589,39913.4667
2014-10-16 15:40:00,117.98,118.34,117.98,118.32,38615.46782044348,91.6201,91.8996,91.6201,91.8841,38615.4678
2014-10-16 15:45:00,118.32,118.43,118.26,118.4,52785.28934559221,91.8841,91.9695,91.8375,91.9462,52785.2893
2014-10-16 15:50:00,118.37,118.53,118.21,118.22,66738.77771768524,91.9229,92.0472,91.7987,91.8065,66738.7777
2014-10-16 15:55:00,118.22,118.23,118.0,118.06,79718.76690102759,91.8065,91.8142,91.6356,91.6822,79718.7669
2014-10-17 09:30:00,119.08,119.63,118.93,119.56,72363.43969713358,92.4743,92.9014,92.3578,92.8471,72363.4397
2014-10-17 09:35:00,119.4,119.94,119.27,119.94,20118.98323418064,92.7228,93.1422,92.6219,93.1422,20118.9832
2014-10-17 09:40:00,119.94,119.94,119.12,119.21,17847.485127095726,93.1422,93.1422,92.5054,92.5753,17847.4851
2014-10-17 09:45:00,119.1,119.18,118.63,118.72,14818.820984315846,92.4898,92.552,92.1248,92.1947,14818.821
2014-10-17 09:50:00,118.72,119.12,118.72,118.78,34613.30448891292,92.1947,92.5054,92.1947,92.2413,34613.3045
2014-10-17 09:55:00,118.78,118.88,118.34,118.35,16441.31963223364,92.2413,92.319,91.8996,91.9074,16441.3196
2014-10-17 10:00:00,118.36,118.97,118.36,118.75,62195.78150351541,91.9152,92.3889,91.9152,92.218,62195.7815
2014-10-17 10:05:00,118.83,118.83,118.68,118.68,6057.328285559762,92.2802,92.2802,92.1637,92.1637,6057.3283
2014-10-17 10:10:00,118.67,118.84,118.61,118.69,22931.31422390481,92.1559,92.2879,92.1093,92.1714,22931.3142
2014-10-17 10:15:00,118.75,119.16,118.64,119.04,27474.31043807464,92.218,92.5364,92.1326,92.4432,27474.3104
2014-10-17 10:20:00,118.97,119.22,118.9,119.04,11357.490535424551,92.3889,92.583,92.3345,92.4432,11357.4905
2014-10-17 10:25:00,119.08,119.52,118.98,119.52,14061.654948620877,92.4743,92.816,92.3967,92.816,14061.6549
2014-10-17 10:30:00,119.53,119.68,119.4,119.68,75608.43699296917,92.8238,92.9403,92.7228,92.9403,75608.437
2014-10-17 10:35:00,119.68,119.73,119.16,119.16,28555.97620335316,92.9403,92.9791,92.5364,92.5364,28555.9762
2014-10-17 10:40:00,119.21,119.21,119.05,119.09,34396.97133585722,92.5753,92.5753,92.451,92.4821,34396.9713
2014-10-17 10:45:00,119.1,119.13,118.74,118.76,16657.652785289345,92.4898,92.5131,92.2103,92.2258,16657.6528
2014-10-17 10:50:00,118.83,119.02,118.82,118.94,11790.156841535963,92.2802,92.4277,92.2724,92.3656,11790.1568
2014-10-17 10:55:00,118.95,119.23,118.95,119.13,22390.48134126555,92.3734,92.5908,92.3734,92.5131,22390.4813
2014-10-17 11:00:00,119.12,119.12,118.85,118.86,13520.82206598161,92.5054,92.5054,92.2957,92.3035,13520.8221
2014-10-17 11:05:00,118.86,118.96,118.72,118.96,13088.1557598702,92.3035,92.3811,92.1947,92.3811,13088.1558
2014-10-17 11:10:00,118.96,119.35,118.96,119.18,28772.30935640887,92.3811,92.684,92.3811,92.552,28772.3094
2014-10-17 11:15:00,119.21,119.34,119.19,119.28,20227.14981070849,92.5753,92.6762,92.5597,92.6296,20227.1498
2014-10-17 11:20:00,119.27,119.33,119.19,119.31,49648.45862628448,92.6219,92.6685,92.5597,92.6529,49648.4586
2014-10-17 11:25:00,119.32,119.5,119.26,119.32,14494.321254732287,92.6607,92.8005,92.6141,92.6607,14494.3213
2014-10-17 11:30:00,119.33,119.43,119.2,119.4,17306.65224445646,92.6685,92.7461,92.5675,92.7228,17306.6522
2014-10-17 11:35:00,119.42,119.52,119.29,119.52,17306.65224445646,92.7383,92.816,92.6374,92.816,17306.6522
2014-10-17 11:40:00,119.52,119.54,119.41,119.54,12763.656030286642,92.816,92.8315,92.7306,92.8315,12763.656
2014-10-17 11:45:00,119.54,119.77,119.54,119.67,17847.485127095726,92.8315,93.0101,92.8315,92.9325,17847.4851
2014-10-17 11:50:00,119.63,119.72,119.57,119.67,11032.990805840996,92.9014,92.9713,92.8548,92.9325,11032.9908
2014-10-17 11:55:00,119.63,119.63,119.35,119.41,27041.64413196322,92.9014,92.9014,92.684,92.7306,27041.6441
2014-10-17 12:00:00,119.4,119.63,119.4,119.52,22390.48134126555,92.7228,92.9014,92.7228,92.816,22390.4813
2014-10-17 12:05:00,119.51,119.69,119.42,119.46,15792.320173066522,92.8082,92.948,92.7383,92.7694,15792.3202
2014-10-17 12:10:00,119.45,119.55,119.34,119.55,43266.630611141154,92.7616,92.8393,92.6762,92.8393,43266.6306
2014-10-17 12:15:00,119.55,119.55,119.36,119.39,25202.812330989724,92.8393,92.8393,92.6917,92.715,25202.8123
2014-10-17 12:20:00,119.39,119.48,119.3,119.43,23472.14710654408,92.715,92.7849,92.6452,92.7461,23472.1471
2014-10-17 12:25:00,119.44,119.65,119.44,119.51,42509.46457544619,92.7539,92.917,92.7539,92.8082,42509.4646
2014-10-17 12:30:00,119.56,119.74,119.44,119.45,31692.806922660897,92.8471,92.9868,92.7539,92.7616,31692.8069
2014-10-17 12:35:00,119.48,119.53,119.39,119.43,12871.822606814494,92.7849,92.8238,92.715,92.7461,12871.8226
2014-10-17 12:40:00,119.44,119.44,119.01,119.04,26500.81124932396,92.7539,92.7539,92.4199,92.4432,26500.8112
2014-10-17 12:45:00,119.04,119.13,118.95,119.04,10492.15792320173,92.4432,92.5131,92.3734,92.4432,10492.1579
2014-10-17 12:50:00,118.99,119.04,118.67,118.79,28015.14332071389,92.4044,92.4432,92.1559,92.2491,28015.1433
2014-10-17 12:55:00,118.84,119.12,118.84,119.05,15900.486749594374,92.2879,92.5054,92.2879,92.451,15900.4867
2014-10-17 13:00:00,119.04,119.22,118.98,119.02,22282.314764737694,92.4432,92.583,92.3967,92.4277,22282.3148
2014-10-17 13:05:00,118.99,118.99,118.65,118.68,10275.824770146024,92.4044,92.4044,92.1404,92.1637,10275.8248
2014-10-17 13:10:00,118.65,118.75,118.52,118.61,9951.325040562466,92.1404,92.218,92.0394,92.1093,9951.325
2014-10-17 13:15:00,118.59,118.81,118.57,118.75,7138.994050838291,92.0938,92.2646,92.0783,92.218,7138.9941
2014-10-17 13:20:00,118.76,118.76,118.42,118.43,11032.990805840996,92.2258,92.2258,91.9618,91.9695,11032.9908
2014-10-17 13:25:00,118.41,118.54,118.36,118.36,16441.31963223364,91.954,92.055,91.9152,91.9152,16441.3196
2014-10-17 13:30:00,118.34,118.53,118.29,118.35,12547.322877230936,91.8996,92.0472,91.8608,91.9074,12547.3229
2014-10-17 13:35:00,118.36,118.59,118.33,118.55,13412.655489453758,91.9152,92.0938,91.8919,92.0627,13412.6555
2014-10-17 13:40:00,118.55,118.62,118.46,118.56,11249.3239588967,92.0627,92.1171,91.9928,92.0705,11249.324
2014-10-17 13:45:00,118.56,118.62,118.33,118.37,11681.990265008111,92.0705,92.1171,91.8919,91.9229,11681.9903
2014-10-17 13:50:00,118.37,118.63,118.32,118.58,15900.486749594374,91.9229,92.1248,91.8841,92.086,15900.4867
2014-10-17 13:55:00,118.55,118.68,118.35,118.68,18063.81828015144,92.0627,92.1637,91.9074,92.1637,18063.8183
2014-10-17 14:00:00,118.68,118.73,118.36,118.36,32017.306652244457,92.1637,92.2025,91.9152,91.9152,32017.3067
2014-10-17 14:05:00,118.4,118.64,118.26,118.39,16549.486208761493,91.9462,92.1326,91.8375,91.9385,16549.4862
2014-10-17 14:10:00,118.37,118.76,118.37,118.65,12114.656571119524,91.9229,92.2258,91.9229,92.1404,12114.6566
2014-10-17 14:15:00,118.7,118.81,118.51,118.66,8220.65981611682,92.1792,92.2646,92.0317,92.1481,8220.6598
2014-10-17 14:20:00,118.73,119.04,118.59,119.04,35478.63710113575,92.2025,92.4432,92.0938,92.4432,35478.6371
2014-10-17 14:25:00,118.96,119.04,118.73,119.04,25310.978907517576,92.3811,92.4432,92.2025,92.4432,25310.9789
2014-10-17 14:30:00,119.01,119.3,118.96,119.08,15035.154137371552,92.4199,92.6452,92.3811,92.4743,15035.1541
2014-10-17 14:35:00,119.11,119.13,118.78,118.84,12439.156300703082,92.4976,92.5131,92.2413,92.2879,12439.1563
2014-10-17 14:40:00,118.86,119.29,118.84,119.2,8545.159545700379,92.3035,92.6374,92.2879,92.5675,8545.1595
2014-10-17 14:45:00,119.11,119.13,118.87,119.03,6706.327744726879,92.4976,92.5131,92.3112,92.4355,6706.3277
2014-10-17 14:50:00,118.98,118.98,118.72,118.79,17198.48566792861,92.3967,92.3967,92.1947,92.2491,17198.4857
2014-10-17 14:55:00,118.77,118.88,118.54,118.88,12871.822606814494,92.2336,92.319,92.055,92.319,12871.8226
2014-10-17 15:00:00,118.84,118.85,118.42,118.53,11249.3239588967,92.2879,92.2957,91.9618,92.0472,11249.324
2014-10-17 15:05:00,118.53,119.0,118.53,118.91,16873.98593834505,92.0472,92.4122,92.0472,92.3423,16873.9859
2014-10-17 15:10:00,118.92,119.39,118.92,119.38,18712.81773931855,92.3501,92.715,92.3501,92.7073,18712.8177
2014-10-17 15:15:00,119.4,119.44,119.16,119.21,14818.820984315846,92.7228,92.7539,92.5364,92.5753,14818.821
2014-10-17 15:20:00,119.21,119.41,119.2,119.35,32666.306111411574,92.5753,92.7306,92.5675,92.684,32666.3061
2014-10-17 15:25:00,119.38,119.59,119.3,119.55,30502.97458085452,92.7073,92.8704,92.6452,92.8393,30502.9746
2014-10-17 15:30:00,119.58,119.8,119.54,119.54,19686.316928069227,92.8626,93.0334,92.8315,92.8315,19686.3169
2014-10-17 15:35:00,119.54,119.76,119.43,119.62,25419.145484045428,92.8315,93.0024,92.7461,92.8937,25419.1455
2014-10-17 15:40:00,119.65,119.87,119.51,119.86,28880.475932936723,92.917,93.0878,92.8082,93.08,28880.4759
2014-10-17 15:45:00,119.85,119.92,119.51,119.56,37317.46890210925,93.0723,93.1266,92.8082,92.8471,37317.4689
2014-10-17 15:50:00,119.54,119.54,119.26,119.45,42617.63115197404,92.8315,92.8315,92.6141,92.7616,42617.6312
2014-10-17 15:55:00,119.46,119.57,119.27,119.28,63061.11411573824,92.7694,92.8548,92.6219,92.6296,63061.1141
2014-10-20 09:30:00,119.2,119.33,118.92,119.21,26176.3115197404,92.5675,92.6685,92.3501,92.5753,26176.3115
2014-10-20 09:35:00,119.22,119.68,119.07,119.62,12006.489994591671,92.583,92.9403,92.4665,92.8937,12006.49
2014-10-20 09:40:00,119.73,120.13,119.72,119.91,8869.659275283937,92.9791,93.2897,92.9713,93.1189,8869.6593
2014-10-20 09:45:00,120.0,120.01,119.23,119.23,7247.160627366144,93.1888,93.1965,92.5908,92.5908,7247.1606
2014-10-20 09:50:00,119.28,119.48,119.08,119.08,10275.824770146024,92.6296,92.7849,92.4743,92.4743,10275.8248
2014-10-20 09:55:00,119.0,119.89,119.0,119.56,11032.990805840996,92.4122,93.1033,92.4122,92.8471,11032.9908
2014-10-20 10:00:00,119.6,119.71,119.22,119.43,26717.144402379665,92.8781,92.9635,92.583,92.7461,26717.1444
2014-10-20 10:05:00,119.43,119.59,119.03,119.1,9626.825310978908,92.7461,92.8704,92.4355,92.4898,9626.8253
2014-10-20 10:10:00,119.03,119.25,119.03,119.13,5949.161709031909,92.4355,92.6063,92.4355,92.5131,5949.1617
2014-10-20 10:15:00,119.15,119.28,118.99,119.13,13737.155219037317,92.5287,92.6296,92.4044,92.5131,13737.1552
2014-10-20 10:20:00,119.17,119.57,119.17,119.56,17198.48566792861,92.5442,92.8548,92.5442,92.8471,17198.4857
2014-10-20 10:25:00,119.54,119.56,119.21,119.24,9085.992428339645,92.8315,92.8471,92.5753,92.5986,9085.9924
2014-10-20 10:30:00,119.28,119.38,119.16,119.26,7896.160086533261,92.6296,92.7073,92.5364,92.6141,7896.1601
2014-10-20 10:35:00,119.28,119.52,119.28,119.33,12439.156300703082,92.6296,92.816,92.6296,92.6685,12439.1563
2014-10-20 10:40:00,119.36,119.54,119.23,119.45,8977.82585181179,92.6917,92.8315,92.5908,92.7616,8977.8259
2014-10-20 10:45:00,119.45,119.52,119.25,119.4,8328.826392644673,92.7616,92.816,92.6063,92.7228,8328.8264
2014-10-20 10:50:00,119.31,119.31,119.13,119.17,9626.825310978908,92.6529,92.6529,92.5131,92.5442,9626.8253
2014-10-20 10:55:00,119.25,119.37,119.15,119.21,9626.825310978908,92.6063,92.6995,92.5287,92.5753,9626.8253
2014-10-20 11:00:00,119.2,119.27,119.05,119.24,12114.656571119524,92.5675,92.6219,92.451,92.5986,12114.6566
2014-10-20 11:05:00,119.24,119.62,119.23,119.62,12979.989183342346,92.5986,92.8937,92.5908,92.8937,12979.9892
2014-10-20 11:10:00,119.62,119.62,119.33,119.43,22498.6479177934,92.8937,92.8937,92.6685,92.7461,22498.6479
2014-10-20 11:15:00,119.38,119.53,119.38,119.47,7787.993510005408,92.7073,92.8238,92.7073,92.7772,7787.9935
2014-10-20 11:20:00,119.44,119.44,119.26,119.34,9951.325040562466,92.7539,92.7539,92.6141,92.6762,9951.325
2014-10-20 11:25:00,119.37,119.38,119.03,119.08,10167.658193618172,92.6995,92.7073,92.4355,92.4743,10167.6582
2014-10-20 11:30:00,119.1,119.29,118.99,119.28,14818.820984315846,92.4898,92.6374,92.4044,92.6296,14818.821
2014-10-20 11:35:00,119.26,119.34,119.12,119.23,8653.32612222823,92.6141,92.6762,92.5054,92.5908,8653.3261
2014-10-20 11:40:00,119.22,119.27,119.16,119.18,9410.4921579232,92.583,92.6219,92.5364,92.552,9410.4922
2014-10-20 11:45:00,119.22,119.28,119.14,119.23,5840.995132504056,92.583,92.6296,92.5209,92.5908,5840.9951
2014-10-20 11:50:00,119.21,119.22,119.1,119.1,4975.662520281233,92.5753,92.583,92.4898,92.4898,4975.6625
2014-10-20 11:55:00,119.13,119.25,119.11,119.25,5516.495402920497,92.5131,92.6063,92.4976,92.6063,5516.4954
2014-10-20 12:00:00,119.21,119.35,119.12,119.15,9734.99188750676,92.5753,92.684,92.5054,92.5287,9734.9919
2014-10-20 12:05:00,119.19,119.29,119.14,119.16,9194.159004867495,92.5597,92.6374,92.5209,92.5364,9194.159
2014-10-20 12:10:00,119.12,119.23,119.09,119.09,4759.329367225527,92.5054,92.5908,92.4821,92.4821,4759.3294
2014-10-20 12:15:00,119.13,119.24,119.08,119.24,4434.8296376419685,92.5131,92.5986,92.4743,92.5986,4434.8296
2014-10-20 12:20:00,119.25,119.28,119.18,119.24,8328.826392644673,92.6063,92.6296,92.552,92.5986,8328.8264
2014-10-20 12:25:00,119.26,119.26,119.15,119.2,1622.4986479177933,92.6141,92.6141,92.5287,92.5675,1622.4986
2014-10-20 12:30:00,119.21,119.21,119.0,119.19,5949.161709031909,92.5753,92.5753,92.4122,92.5597,5949.1617
2014-10-20 12:35:00,119.18,119.18,119.02,119.08,7247.160627366144,92.552,92.552,92.4277,92.4743,7247.1606
2014-10-20 12:40:00,119.06,119.1,118.97,118.98,8653.32612222823,92.4588,92.4898,92.3889,92.3967,8653.3261
2014-10-20 12:45:00,119.01,119.08,118.95,119.08,7571.660356949702,92.4199,92.4743,92.3734,92.4743,7571.6604
2014-10-20 12:50:00,119.08,119.11,119.03,119.03,7679.826933477555,92.4743,92.4976,92.4355,92.4355,7679.8269
2014-10-20 12:55:00,119.03,119.03,118.68,118.81,15575.987020010816,92.4355,92.4355,92.1637,92.2646,15575.987
2014-10-20 13:00:00,118.83,118.92,118.77,118.86,8869.659275283937,92.2802,92.3501,92.2336,92.3035,8869.6593
2014-10-20 13:05:00,118.9,119.07,118.89,119.05,2812.330989724175,92.3345,92.4665,92.3268,92.451,2812.331
2014-10-20 13:10:00,119.03,119.08,118.96,119.06,5191.995673336939,92.4355,92.4743,92.3811,92.4588,5191.9957
2014-10-20 13:15:00,119.07,119.07,118.86,118.92,22174.14818820984,92.4665,92.4665,92.3035,92.3501,22174.1482
2014-10-20 13:20:00,118.93,118.97,118.76,118.81,13628.988642509465,92.3578,92.3889,92.2258,92.2646,13628.9886
2014-10-20 13:25:00,118.84,119.11,118.81,119.09,15792.320173066522,92.2879,92.4976,92.2646,92.4821,15792.3202
2014-10-20 13:30:00,119.1,119.15,119.09,119.14,4759.329367225527,92.4898,92.5287,92.4821,92.5209,4759.3294
2014-10-20 13:35:00,119.15,119.26,119.04,119.26,37641.968631692806,92.5287,92.6141,92.4432,92.6141,37641.9686
2014-10-20 13:40:00,119.22,119.32,119.21,119.28,14169.821525148727,92.583,92.6607,92.5753,92.6296,14169.8215
2014-10-20 13:45:00,119.29,119.38,119.22,119.25,7679.826933477555,92.6374,92.7073,92.583,92.6063,7679.8269
2014-10-20 13:50:00,119.24,119.35,119.24,119.33,6165.494862087615,92.5986,92.684,92.5986,92.6685,6165.4949
2014-10-20 13:55:00,119.4,119.41,119.33,119.37,3785.830178474851,92.7228,92.7306,92.6685,92.6995,3785.8302
2014-10-20 14:00:00,119.38,119.65,119.35,119.48,5840.995132504056,92.7073,92.917,92.684,92.7849,5840.9951
2014-10-20 14:05:00,119.53,119.6,119.47,119.57,4326.663061114115,92.8238,92.8781,92.7772,92.8548,4326.6631
2014-10-20 14:10:00,119.55,119.72,119.55,119.72,3677.6636019469984,92.8393,92.9713,92.8393,92.9713,3677.6636
2014-10-20 14:15:00,119.74,119.75,119.62,119.68,6706.327744726879,92.9868,92.9946,92.8937,92.9403,6706.3277
2014-10-20 14:20:00,119.69,119.82,119.65,119.72,10383.991346673878,92.948,93.049,92.917,92.9713,10383.9913
2014-10-20 14:25:00,119.75,119.82,119.7,119.76,11032.990805840996,92.9946,93.049,92.9558,93.0024,11032.9908
2014-10-20 14:30:00,119.82,119.9,119.76,119.79,7571.660356949702,93.049,93.1111,93.0024,93.0257,7571.6604
2014-10-20 14:35:00,119.77,119.94,119.77,119.94,6706.327744726879,93.0101,93.1422,93.0101,93.1422,6706.3277
2014-10-20 14:40:00,119.94,119.95,119.84,119.9,8761.492698756085,93.1422,93.1499,93.0645,93.1111,8761.4927
2014-10-20 14:45:00,119.9,119.91,119.77,119.83,12763.656030286642,93.1111,93.1189,93.0101,93.0567,12763.656
2014-10-20 14:50:00,119.86,119.88,119.77,119.88,9194.159004867495,93.08,93.0956,93.0101,93.0956,9194.159
2014-10-20 14:55:00,119.89,119.94,119.82,119.91,5949.161709031909,93.1033,93.1422,93.049,93.1189,5949.1617
2014-10-20 15:00:00,119.92,119.99,119.76,119.83,53650.62195781504,93.1266,93.181,93.0024,93.0567,53650.622
2014-10-20 15:05:00,119.84,120.1,119.82,120.06,25202.812330989724,93.0645,93.2664,93.049,93.2353,25202.8123
2014-10-20 15:10:00,120.06,120.16,120.04,120.12,7896.160086533261,93.2353,93.313,93.2198,93.2819,7896.1601
2014-10-20 15:15:00,120.13,120.15,119.98,119.99,18496.484586262843,93.2897,93.3052,93.1732,93.181,18496.4846
2014-10-20 15:20:00,119.96,119.99,119.85,119.97,14277.98810167658,93.1577,93.181,93.0723,93.1655,14277.9881
2014-10-20 15:25:00,119.96,119.99,119.85,119.92,9194.159004867495,93.1577,93.181,93.0723,93.1266,9194.159
2014-10-20 15:30:00,119.95,120.08,119.93,119.98,27906.97674418605,93.1499,93.2509,93.1344,93.1732,27906.9767
2014-10-20 15:35:00,119.99,119.99,119.86,119.92,12114.656571119524,93.181,93.181,93.08,93.1266,12114.6566
2014-10-20 15:40:00,119.95,120.1,119.95,120.1,20551.64954029205,93.1499,93.2664,93.1499,93.2664,20551.6495
2014-10-20 15:45:00,120.07,120.15,119.97,120.0,26068.14494321255,93.2431,93.3052,93.1655,93.1888,26068.1449
2014-10-20 15:50:00,120.0,120.09,119.97,120.09,20118.98323418064,93.1888,93.2586,93.1655,93.2586,20118.9832
2014-10-20 15:55:00,120.07,120.15,120.05,120.13,37966.46836127636,93.2431,93.3052,93.2276,93.2897,37966.4684
2014-10-21 09:30:00,120.0,120.16,119.91,119.91,48783.12601406165,93.1888,93.313,93.1189,93.1189,48783.126
2014-10-21 09:35:00,119.86,120.8,119.82,120.58,84802.59599783666,93.08,93.81,93.049,93.6392,84802.596
2014-10-21 09:40:00,120.5,120.59,120.31,120.42,49648.45862628448,93.577,93.6469,93.4295,93.5149,49648.4586
2014-10-21 09:45:00,120.38,120.47,119.97,120.01,81990.26500811249,93.4839,93.5537,93.1655,93.1965,81990.265
2014-10-21 09:50:00,120.02,120.24,119.94,120.03,31800.97349918875,93.2043,93.3751,93.1422,93.2121,31800.9735
2014-10-21 09:55:00,120.06,120.07,119.87,119.95,23580.31368307193,93.2353,93.2431,93.0878,93.1499,23580.3137
2014-10-21 10:00:00,120.0,120.11,119.74,120.01,34829.63764196863,93.1888,93.2742,92.9868,93.1965,34829.6376
2014-10-21 10:05:00,120.07,120.35,119.77,120.21,31043.80746349378,93.2431,93.4606,93.0101,93.3518,31043.8075
2014-10-21 10:10:00,120.29,120.45,120.28,120.32,28664.14277988101,93.414,93.5382,93.4062,93.4373,28664.1428
2014-10-21 10:15:00,120.32,120.37,120.0,120.35,56138.45321795565,93.4373,93.4761,93.1888,93.4606,56138.4532
2014-10-21 10:20:00,120.37,120.52,120.35,120.43,22823.14764737696,93.4761,93.5926,93.4606,93.5227,22823.1476
2014-10-21 10:25:00,120.45,120.49,120.37,120.42,18063.81828015144,93.5382,93.5693,93.4761,93.5149,18063.8183
2014-10-21 10:30:00,120.44,120.47,120.23,120.29,36992.969172525685,93.5304,93.5537,93.3674,93.414,36992.9692
2014-10-21 10:35:00,120.31,120.43,120.25,120.41,23688.480259599783,93.4295,93.5227,93.3829,93.5071,23688.4803
2014-10-21 10:40:00,120.42,120.69,120.41,120.64,21092.48242293132,93.5149,93.7246,93.5071,93.6858,21092.4824
2014-10-21 10:45:00,120.67,120.86,120.67,120.85,14818.820984315846,93.7091,93.8566,93.7091,93.8488,14818.821
2014-10-21 10:50:00,120.83,120.85,120.56,120.66,30719.30773391022,93.8333,93.8488,93.6236,93.7013,30719.3077
2014-10-21 10:55:00,120.65,120.8,120.58,120.8,17306.65224445646,93.6935,93.81,93.6392,93.81,17306.6522
2014-10-21 11:00:00,120.8,121.01,120.8,121.0,6598.161168199026,93.81,93.9731,93.81,93.9653,6598.1612
2014-10-21 11:05:00,121.01,121.12,120.94,121.03,29637.64196863169,93.9731,94.0585,93.9187,93.9886,29637.642
2014-10-21 11:10:00,121.07,121.07,120.9,120.98,6598.161168199026,94.0197,94.0197,93.8877,93.9498,6598.1612
2014-10-21 11:15:00,121.04,121.36,121.03,121.28,16224.986479177933,93.9964,94.2449,93.9886,94.1828,16224.9865
2014-10-21 11:20:00,121.24,121.45,121.24,121.38,10492.15792320173,94.1517,94.3148,94.1517,94.2604,10492.1579
2014-10-21 11:25:00,121.35,121.49,121.15,121.41,10924.824229313142,94.2371,94.3458,94.0818,94.2837,10924.8242
2014-10-21 11:30:00,121.42,121.54,121.23,121.5,11790.156841535963,94.2915,94.3847,94.1439,94.3536,11790.1568
2014-10-21 11:35:00,121.52,121.54,121.34,121.46,14602.48783126014,94.3691,94.3847,94.2294,94.3226,14602.4878
2014-10-21 11:40:00,121.48,121.76,121.44,121.58,17522.98539751217,94.3381,94.5555,94.307,94.4157,17522.9854
2014-10-21 11:45:00,121.62,121.65,121.52,121.58,12222.823147647376,94.4468,94.4701,94.3691,94.4157,12222.8231
2014-10-21 11:50:00,121.62,121.62,121.49,121.59,7138.994050838291,94.4468,94.4468,94.3458,94.4235,7138.9941
2014-10-21 11:55:00,121.63,121.68,121.51,121.65,7896.160086533261,94.4546,94.4934,94.3614,94.4701,7896.1601
2014-10-21 12:00:00,121.68,121.74,121.55,121.61,8004.326663061114,94.4934,94.54,94.3924,94.439,8004.3267
2014-10-21 12:05:00,121.62,121.64,121.5,121.61,8869.659275283937,94.4468,94.4623,94.3536,94.439,8869.6593
2014-10-21 12:10:00,121.59,121.64,121.53,121.58,8328.826392644673,94.4235,94.4623,94.3769,94.4157,8328.8264
2014-10-21 12:15:00,121.59,121.66,121.5,121.52,4975.662520281233,94.4235,94.4779,94.3536,94.3691,4975.6625
2014-10-21 12:20:00,121.56,121.64,121.48,121.48,8761.492698756085,94.4002,94.4623,94.3381,94.3381,8761.4927
2014-10-21 12:25:00,121.48,121.59,121.41,121.51,9410.4921579232,94.3381,94.4235,94.2837,94.3614,9410.4922
2014-10-21 12:30:00,121.51,121.51,121.29,121.32,14926.9875608437,94.3614,94.3614,94.1905,94.2138,14926.9876
2014-10-21 12:35:00,121.29,121.45,121.28,121.4,10600.324499729582,94.1905,94.3148,94.1828,94.276,10600.3245
2014-10-21 12:40:00,121.48,121.52,121.39,121.49,8004.326663061114,94.3381,94.3691,94.2682,94.3458,8004.3267
2014-10-21 12:45:00,121.51,121.56,121.49,121.53,5083.829096809086,94.3614,94.4002,94.3458,94.3769,5083.8291
2014-10-21 12:50:00,121.57,121.61,121.35,121.49,14061.654948620877,94.408,94.439,94.2371,94.3458,14061.6549
2014-10-21 12:55:00,121.49,121.59,121.29,121.53,11357.490535424551,94.3458,94.4235,94.1905,94.3769,11357.4905
2014-10-21 13:00:00,121.53,121.62,121.46,121.61,20227.14981070849,94.3769,94.4468,94.3226,94.439,20227.1498
2014-10-21 13:05:00,121.61,121.61,121.4,121.43,12655.489453758788,94.439,94.439,94.276,94.2993,12655.4895
2014-10-21 13:10:00,121.42,121.53,121.25,121.26,18171.98485667929,94.2915,94.3769,94.1595,94.1672,18171.9849
2014-10-21 13:15:00,121.26,121.28,121.05,121.1,19686.316928069227,94.1672,94.1828,94.0042,94.043,19686.3169
2014-10-21 13:20:00,121.1,121.16,120.94,120.97,32774.47268793943,94.043,94.0896,93.9187,93.942,32774.4727
2014-10-21 13:25:00,120.97,121.16,120.97,121.12,8761.492698756085,93.942,94.0896,93.942,94.0585,8761.4927
2014-10-21 13:30:00,121.16,121.52,121.16,121.52,11249.3239588967,94.0896,94.3691,94.0896,94.3691,11249.324
2014-10-21 13:35:00,121.55,121.55,121.38,121.49,8220.65981611682,94.3924,94.3924,94.2604,94.3458,8220.6598
2014-10-21 13:40:00,121.47,121.55,121.37,121.45,17739.318550567874,94.3303,94.3924,94.2527,94.3148,17739.3186
2014-10-21 13:45:00,121.41,121.44,121.29,121.3,12114.656571119524,94.2837,94.307,94.1905,94.1983,12114.6566
2014-10-21 13:50:00,121.39,121.41,121.3,121.34,12439.156300703082,94.2682,94.2837,94.1983,94.2294,12439.1563
2014-10-21 13:55:00,121.35,121.4,121.29,121.32,12006.489994591671,94.2371,94.276,94.1905,94.2138,12006.49
2014-10-21 14:00:00,121.36,121.4,121.23,121.27,9518.658734451054,94.2449,94.276,94.1439,94.175,9518.6587
2014-10-21 14:05:00,121.31,121.53,121.31,121.43,11681.990265008111,94.2061,94.3769,94.2061,94.2993,11681.9903
2014-10-21 14:10:00,121.42,121.43,121.31,121.39,12222.823147647376,94.2915,94.2993,94.2061,94.2682,12222.8231
2014-10-21 14:15:00,121.39,121.41,121.27,121.28,12655.489453758788,94.2682,94.2837,94.175,94.1828,12655.4895
2014-10-21 14:20:00,121.29,121.34,121.26,121.3,7896.160086533261,94.1905,94.2294,94.1672,94.1983,7896.1601
2014-10-21 14:25:00,121.31,121.33,121.15,121.15,14386.154678204435,94.2061,94.2216,94.0818,94.0818,14386.1547
2014-10-21 14:30:00,121.15,121.18,121.07,121.09,18604.6511627907,94.0818,94.1051,94.0197,94.0352,18604.6512
2014-10-21 14:35:00,121.11,121.26,121.11,121.25,10492.15792320173,94.0508,94.1672,94.0508,94.1595,10492.1579
2014-10-21 14:40:00,121.27,121.32,121.08,121.11,22714.981070849102,94.175,94.2138,94.0275,94.0508,22714.9811
2014-10-21 14:45:00,121.11,121.11,120.7,120.76,31584.640346133045,94.0508,94.0508,93.7324,93.779,31584.6403
2014-10-21 14:50:00,120.76,120.82,120.6,120.65,35045.97079502434,93.779,93.8255,93.6547,93.6935,35045.9708
2014-10-21 14:55:00,120.65,120.68,120.57,120.59,37533.80205516495,93.6935,93.7168,93.6314,93.6469,37533.8021
2014-10-21 15:00:00,120.59,120.67,120.59,120.64,42617.63115197404,93.6469,93.7091,93.6469,93.6858,42617.6312
2014-10-21 15:05:00,120.65,120.65,120.58,120.63,33315.30557057869,93.6935,93.6935,93.6392,93.678,33315.3056
2014-10-21 15:10:00,120.63,120.74,120.62,120.71,54840.454299621415,93.678,93.7634,93.6702,93.7401,54840.4543
2014-10-21 15:15:00,120.73,120.98,120.7,120.98,23039.480800432662,93.7557,93.9498,93.7324,93.9498,23039.4808
2014-10-21 15:20:00,121.0,121.19,120.98,121.12,33531.638723634394,93.9653,94.1129,93.9498,94.0585,33531.6387
2014-10-21 15:25:00,121.12,121.16,121.01,121.11,28123.30989724175,94.0585,94.0896,93.9731,94.0508,28123.3099
2014-10-21 15:30:00,121.11,121.11,120.88,120.92,33423.47214710654,94.0508,94.0508,93.8721,93.9032,33423.4721
2014-10-21 15:35:00,120.92,120.99,120.87,120.9,29745.808545159543,93.9032,93.9576,93.8644,93.8877,29745.8085
2014-10-21 15:40:00,120.91,120.98,120.78,120.92,51487.290427257976,93.8954,93.9498,93.7945,93.9032,51487.2904
2014-10-21 15:45:00,120.93,121.0,120.92,120.93,50946.45754461871,93.911,93.9653,93.9032,93.911,50946.4575
2014-10-21 15:50:00,120.95,120.95,120.86,120.88,71822.60681449431,93.9265,93.9265,93.8566,93.8721,71822.6068
2014-10-21 15:55:00,120.88,120.89,120.84,120.88,87506.76041103298,93.8721,93.8799,93.8411,93.8721,87506.7604
2014-10-22 09:30:00,121.47,121.88,120.88,121.04,31260.140616549485,94.3303,94.6487,93.8721,93.9964,31260.1406
2014-10-22 09:35:00,121.04,121.19,120.43,120.78,14926.9875608437,93.9964,94.1129,93.5227,93.7945,14926.9876
2014-10-22 09:40:00,120.84,121.37,120.74,121.24,21525.148729042725,93.8411,94.2527,93.7634,94.1517,21525.1487
2014-10-22 09:45:00,121.26,121.56,121.1,121.53,13412.655489453758,94.1672,94.4002,94.043,94.3769,13412.6555
2014-10-22 09:50:00,121.47,121.66,121.47,121.61,24229.313142239047,94.3303,94.4779,94.3303,94.439,24229.3131
2014-10-22 09:55:00,121.62,121.65,121.45,121.58,11357.490535424551,94.4468,94.4701,94.3148,94.4157,11357.4905
2014-10-22 10:00:00,121.58,121.67,121.35,121.35,20335.316387236344,94.4157,94.4856,94.2371,94.2371,20335.3164
2014-10-22 10:05:00,121.36,121.43,121.21,121.26,11573.82368848026,94.2449,94.2993,94.1284,94.1672,11573.8237
2014-10-22 10:10:00,121.26,121.43,121.25,121.31,7463.49378042185,94.1672,94.2993,94.1595,94.2061,7463.4938
2014-10-22 10:15:00,121.25,121.36,121.18,121.36,4542.9962141698215,94.1595,94.2449,94.1051,94.2449,4542.9962
2014-10-22 10:20:00,121.38,121.57,121.34,121.52,11357.490535424551,94.2604,94.408,94.2294,94.3691,11357.4905
2014-10-22 10:25:00,121.49,121.79,121.44,121.66,18388.31800973499,94.3458,94.5788,94.307,94.4779,18388.318
2014-10-22 10:30:00,121.64,121.71,121.5,121.71,8220.65981611682,94.4623,94.5167,94.3536,94.5167,8220.6598
2014-10-22 10:35:00,121.66,121.7,121.53,121.65,25094.64575446187,94.4779,94.5089,94.3769,94.4701,25094.6458
2014-10-22 10:40:00,121.62,121.63,121.49,121.63,5300.162249864791,94.4468,94.4546,94.3458,94.4546,5300.1622
2014-10-22 10:45:00,121.59,121.84,121.57,121.57,43591.13034072472,94.4235,94.6176,94.408,94.408,43591.1303
2014-10-22 10:50:00,121.57,121.82,121.53,121.75,18929.15089237425,94.408,94.6021,94.3769,94.5478,18929.1509
2014-10-22 10:55:00,121.79,121.79,121.62,121.67,15143.320713899404,94.5788,94.5788,94.4468,94.4856,15143.3207
2014-10-22 11:00:00,121.72,121.96,121.67,121.82,10816.657652785289,94.5245,94.7108,94.4856,94.6021,10816.6577
2014-10-22 11:05:00,121.8,121.97,121.8,121.96,3353.16387236344,94.5866,94.7186,94.5866,94.7108,3353.1639
2014-10-22 11:10:00,121.96,122.14,121.93,122.03,23039.480800432662,94.7108,94.8506,94.6875,94.7652,23039.4808
2014-10-22 11:15:00,122.05,122.27,122.03,122.07,9626.825310978908,94.7807,94.9516,94.7652,94.7963,9626.8253
2014-10-22 11:20:00,122.08,122.26,122.08,122.1,11032.990805840996,94.804,94.9438,94.804,94.8196,11032.9908
2014-10-22 11:25:00,122.1,122.21,122.03,122.09,3136.830719307734,94.8196,94.905,94.7652,94.8118,3136.8307
2014-10-22 11:30:00,122.08,122.27,121.99,122.18,7679.826933477555,94.804,94.9516,94.7341,94.8817,7679.8269
2014-10-22 11:35:00,122.24,122.46,122.19,122.37,12547.322877230936,94.9283,95.0991,94.8894,95.0292,12547.3229
2014-10-22 11:40:00,122.39,122.41,122.21,122.24,17414.818820984314,95.0448,95.0603,94.905,94.9283,17414.8188
2014-10-22 11:45:00,122.24,122.28,121.95,122.04,18171.98485667929,94.9283,94.9593,94.7031,94.773,18171.9849
2014-10-22 11:50:00,121.99,122.31,121.99,122.12,9734.99188750676,94.7341,94.9826,94.7341,94.8351,9734.9919
2014-10-22 11:55:00,122.14,122.23,122.07,122.17,3028.664142779881,94.8506,94.9205,94.7963,94.8739,3028.6641
2014-10-22 12:00:00,122.19,122.25,122.09,122.13,3677.6636019469984,94.8894,94.936,94.8118,94.8429,3677.6636
2014-10-22 12:05:00,122.09,122.21,122.05,122.21,19037.317468902107,94.8118,94.905,94.7807,94.905,19037.3175
2014-10-22 12:10:00,122.17,122.23,122.01,122.04,7247.160627366144,94.8739,94.9205,94.7497,94.773,7247.1606
2014-10-22 12:15:00,122.03,122.03,121.66,121.66,8869.659275283937,94.7652,94.7652,94.4779,94.4779,8869.6593
2014-10-22 12:20:00,121.65,121.72,121.54,121.62,8977.82585181179,94.4701,94.5245,94.3847,94.4468,8977.8259
2014-10-22 12:25:00,121.59,121.75,121.59,121.65,1946.998377501352,94.4235,94.5478,94.4235,94.4701,1946.9984
2014-10-22 12:30:00,121.65,121.7,121.55,121.59,11249.3239588967,94.4701,94.5089,94.3924,94.4235,11249.324
2014-10-22 12:35:00,121.56,121.61,121.27,121.37,6922.660897782585,94.4002,94.439,94.175,94.2527,6922.6609
2014-10-22 12:40:00,121.38,121.54,121.16,121.16,6381.828015143321,94.2604,94.3847,94.0896,94.0896,6381.828
2014-10-22 12:45:00,121.11,121.36,121.03,121.05,9843.158464034614,94.0508,94.2449,93.9886,94.0042,9843.1585
2014-10-22 12:50:00,121.04,121.16,120.9,121.11,9194.159004867495,93.9964,94.0896,93.8877,94.0508,9194.159
2014-10-22 12:55:00,121.07,121.39,121.03,121.33,12006.489994591671,94.0197,94.2682,93.9886,94.2216,12006.49
2014-10-22 13:00:00,121.33,121.34,121.15,121.24,25743.645213628988,94.2216,94.2294,94.0818,94.1517,25743.6452
2014-10-22 13:05:00,121.2,121.42,121.16,121.33,7138.994050838291,94.1206,94.2915,94.0896,94.2216,7138.9941
2014-10-22 13:10:00,121.33,121.41,121.16,121.16,11249.3239588967,94.2216,94.2837,94.0896,94.0896,11249.324
2014-10-22 13:15:00,121.17,121.42,121.11,121.28,14710.654407787992,94.0973,94.2915,94.0508,94.1828,14710.6544
2014-10-22 13:20:00,121.26,121.26,121.09,121.11,10492.15792320173,94.1672,94.1672,94.0352,94.0508,10492.1579
2014-10-22 13:25:00,121.12,121.14,120.92,121.04,6922.660897782585,94.0585,94.074,93.9032,93.9964,6922.6609
2014-10-22 13:30:00,121.02,121.04,120.74,120.8,6922.660897782585,93.9809,93.9964,93.7634,93.81,6922.6609
2014-10-22 13:35:00,120.85,121.07,120.85,121.03,6922.660897782585,93.8488,94.0197,93.8488,93.9886,6922.6609
2014-10-22 13:40:00,121.04,121.28,120.92,120.93,13845.32179556517,93.9964,94.1828,93.9032,93.911,13845.3218
2014-10-22 13:45:00,120.96,120.96,120.72,120.72,6598.161168199026,93.9343,93.9343,93.7479,93.7479,6598.1612
2014-10-22 13:50:00,120.74,120.91,120.68,120.84,12655.489453758788,93.7634,93.8954,93.7168,93.8411,12655.4895
2014-10-22 13:55:00,120.81,120.82,120.57,120.58,8436.992969172525,93.8178,93.8255,93.6314,93.6392,8436.993
2014-10-22 14:00:00,120.55,120.72,120.52,120.65,11790.156841535963,93.6159,93.7479,93.5926,93.6935,11790.1568
2014-10-22 14:05:00,120.64,120.82,120.64,120.67,11790.156841535963,93.6858,93.8255,93.6858,93.7091,11790.1568
2014-10-22 14:10:00,120.7,120.93,120.7,120.84,10600.324499729582,93.7324,93.911,93.7324,93.8411,10600.3245
2014-10-22 14:15:00,120.83,120.86,120.63,120.73,6381.828015143321,93.8333,93.8566,93.678,93.7557,6381.828
2014-10-22 14:20:00,120.71,120.79,120.51,120.65,12655.489453758788,93.7401,93.8022,93.5848,93.6935,12655.4895
2014-10-22 14:25:00,120.61,120.87,120.61,120.71,8112.493239588966,93.6625,93.8644,93.6625,93.7401,8112.4932
2014-10-22 14:30:00,120.71,120.71,120.43,120.43,9951.325040562466,93.7401,93.7401,93.5227,93.5227,9951.325
2014-10-22 14:35:00,120.43,120.6,120.39,120.57,8004.326663061114,93.5227,93.6547,93.4916,93.6314,8004.3267
2014-10-22 14:40:00,120.56,120.73,120.49,120.73,14494.321254732287,93.6236,93.7557,93.5693,93.7557,14494.3213
2014-10-22 14:45:00,120.67,120.83,120.56,120.73,11357.490535424551,93.7091,93.8333,93.6236,93.7557,11357.4905
2014-10-22 14:50:00,120.69,120.71,120.55,120.58,9626.825310978908,93.7246,93.7401,93.6159,93.6392,9626.8253
2014-10-22 14:55:00,120.58,120.86,120.58,120.86,12547.322877230936,93.6392,93.8566,93.6392,93.8566,12547.3229
2014-10-22 15:00:00,120.89,120.95,120.74,120.85,15251.487290427258,93.8799,93.9265,93.7634,93.8488,15251.4873
2014-10-22 15:05:00,120.83,120.85,120.67,120.67,12114.656571119524,93.8333,93.8488,93.7091,93.7091,12114.6566
2014-10-22 15:10:00,120.69,120.71,120.52,120.55,18496.484586262843,93.7246,93.7401,93.5926,93.6159,18496.4846
2014-10-22 15:15:00,120.57,120.65,120.5,120.52,12655.489453758788,93.6314,93.6935,93.577,93.5926,12655.4895
2014-10-22 15:20:00,120.52,120.54,120.41,120.48,17522.98539751217,93.5926,93.6081,93.5071,93.5615,17522.9854
2014-10-22 15:25:00,120.49,120.68,120.49,120.61,16982.152514872905,93.5693,93.7168,93.5693,93.6625,16982.1525
2014-10-22 15:30:00,120.56,120.57,120.24,120.34,18820.984315846403,93.6236,93.6314,93.3751,93.4528,18820.9843
2014-10-22 15:35:00,120.34,120.39,120.19,120.27,21525.148729042725,93.4528,93.4916,93.3363,93.3984,21525.1487
2014-10-22 15:40:00,120.28,120.31,120.18,120.18,22931.31422390481,93.4062,93.4295,93.3285,93.3285,22931.3142
2014-10-22 15:45:00,120.17,120.19,120.03,120.04,34613.30448891292,93.3208,93.3363,93.2121,93.2198,34613.3045
2014-10-22 15:50:00,120.03,120.08,119.94,119.99,82206.5981611682,93.2121,93.2509,93.1422,93.181,82206.5982
2014-10-22 15:55:00,120.0,120.0,119.7,119.82,140508.3829096809,93.1888,93.1888,92.9558,93.049,140508.3829
2014-10-23 09:30:00,121.07,121.19,120.77,120.88,14494.321254732287,94.0197,94.1129,93.7867,93.8721,14494.3213
2014-10-23 09:35:00,120.95,121.03,120.32,120.56,11141.157382368849,93.9265,93.9886,93.4373,93.6236,11141.1574
2014-10-23 09:40:00,120.61,120.67,120.4,120.59,2379.6646836127634,93.6625,93.7091,93.4994,93.6469,2379.6647
2014-10-23 09:45:00,120.44,120.63,120.35,120.55,6381.828015143321,93.5304,93.678,93.4606,93.6159,6381.828
2014-10-23 09:50:00,120.52,120.6,120.06,120.16,13953.488372093025,93.5926,93.6547,93.2353,93.313,13953.4884
2014-10-23 09:55:00,120.18,120.18,119.83,119.83,8761.492698756085,93.3285,93.3285,93.0567,93.0567,8761.4927
2014-10-23 10:00:00,119.84,120.22,119.73,120.2,17306.65224445646,93.0645,93.3596,92.9791,93.3441,17306.6522
2014-10-23 10:05:00,120.26,120.64,120.2,120.61,7571.660356949702,93.3907,93.6858,93.3441,93.6625,7571.6604
2014-10-23 10:10:00,120.57,120.57,120.22,120.45,20227.14981070849,93.6314,93.6314,93.3596,93.5382,20227.1498
2014-10-23 10:15:00,120.44,120.67,120.43,120.46,12439.156300703082,93.5304,93.7091,93.5227,93.546,12439.1563
2014-10-23 10:20:00,120.45,120.45,120.24,120.27,20335.316387236344,93.5382,93.5382,93.3751,93.3984,20335.3164
2014-10-23 10:25:00,120.25,120.25,119.92,119.92,12547.322877230936,93.3829,93.3829,93.1266,93.1266,12547.3229
2014-10-23 10:30:00,119.94,119.99,119.86,119.89,6598.161168199026,93.1422,93.181,93.08,93.1033,6598.1612
2014-10-23 10:35:00,119.89,119.91,119.65,119.65,11032.990805840996,93.1033,93.1189,92.917,92.917,11032.9908
2014-10-23 10:40:00,119.6,119.63,119.33,119.38,19361.817198485667,92.8781,92.9014,92.6685,92.7073,19361.8172
2014-10-23 10:45:00,119.38,119.53,119.33,119.47,20010.816657652784,92.7073,92.8238,92.6685,92.7772,20010.8167
2014-10-23 10:50:00,119.48,119.72,119.45,119.72,9843.158464034614,92.7849,92.9713,92.7616,92.9713,9843.1585
2014-10-23 10:55:00,119.73,119.81,119.67,119.78,8220.65981611682,92.9791,93.0412,92.9325,93.0179,8220.6598
2014-10-23 11:00:00,119.76,119.78,119.7,119.71,21092.48242293132,93.0024,93.0179,92.9558,92.9635,21092.4824
2014-10-23 11:05:00,119.71,120.12,119.7,120.07,14926.9875608437,92.9635,93.2819,92.9558,93.2431,14926.9876
2014-10-23 11:10:00,120.07,120.34,120.06,120.34,10924.824229313142,93.2431,93.4528,93.2353,93.4528,10924.8242
2014-10-23 11:15:00,120.32,120.33,120.24,120.31,9734.99188750676,93.4373,93.445,93.3751,93.4295,9734.9919
2014-10-23 11:20:00,120.32,120.41,120.28,120.31,13953.488372093025,93.4373,93.5071,93.4062,93.4295,13953.4884
2014-10-23 11:25:00,120.31,120.31,120.18,120.19,8436.992969172525,93.4295,93.4295,93.3285,93.3363,8436.993
2014-10-23 11:30:00,120.13,120.3,120.12,120.28,8004.326663061114,93.2897,93.4217,93.2819,93.4062,8004.3267
2014-10-23 11:35:00,120.26,120.26,120.04,120.06,8977.82585181179,93.3907,93.3907,93.2198,93.2353,8977.8259
2014-10-23 11:40:00,120.06,120.14,120.05,120.07,8220.65981611682,93.2353,93.2975,93.2276,93.2431,8220.6598
2014-10-23 11:45:00,120.07,120.07,119.93,120.05,10924.824229313142,93.2431,93.2431,93.1344,93.2276,10924.8242
2014-10-23 11:50:00,120.05,120.13,120.05,120.07,7896.160086533261,93.2276,93.2897,93.2276,93.2431,7896.1601
2014-10-23 11:55:00,120.08,120.24,120.08,120.22,8977.82585181179,93.2509,93.3751,93.2509,93.3596,8977.8259
2014-10-23 12:00:00,120.2,120.37,120.15,120.3,9085.992428339645,93.3441,93.4761,93.3052,93.4217,9085.9924
2014-10-23 12:05:00,120.28,120.44,120.27,120.44,8220.65981611682,93.4062,93.5304,93.3984,93.5304,8220.6598
2014-10-23 12:10:00,120.42,120.45,120.34,120.37,6057.328285559762,93.5149,93.5382,93.4528,93.4761,6057.3283
2014-10-23 12:15:00,120.4,120.4,120.31,120.38,6814.494321254732,93.4994,93.4994,93.4295,93.4839,6814.4943
2014-10-23 12:20:00,120.37,120.41,120.28,120.32,8112.493239588966,93.4761,93.5071,93.4062,93.4373,8112.4932
2014-10-23 12:25:00,120.33,120.43,120.26,120.42,7896.160086533261,93.445,93.5227,93.3907,93.5149,7896.1601
2014-10-23 12:30:00,120.39,120.39,120.25,120.25,5408.328826392644,93.4916,93.4916,93.3829,93.3829,5408.3288
2014-10-23 12:35:00,120.25,120.25,120.17,120.22,20659.8161168199,93.3829,93.3829,93.3208,93.3596,20659.8161
2014-10-23 12:40:00,120.26,120.29,120.1,120.19,11681.990265008111,93.3907,93.414,93.2664,93.3363,11681.9903
2014-10-23 12:45:00,120.18,120.27,120.12,120.18,8761.492698756085,93.3285,93.3984,93.2819,93.3285,8761.4927
2014-10-23 12:50:00,120.19,120.34,120.19,120.22,4975.662520281233,93.3363,93.4528,93.3363,93.3596,4975.6625
2014-10-23 12:55:00,120.19,120.19,120.01,120.09,10924.824229313142,93.3363,93.3363,93.1965,93.2586,10924.8242
2014-10-23 13:00:00,120.12,120.18,120.1,120.14,8112.493239588966,93.2819,93.3285,93.2664,93.2975,8112.4932
2014-10-23 13:05:00,120.14,120.21,120.08,120.16,15359.65386695511,93.2975,93.3518,93.2509,93.313,15359.6539
2014-10-23 13:10:00,120.19,120.22,120.15,120.18,12114.656571119524,93.3363,93.3596,93.3052,93.3285,12114.6566
2014-10-23 13:15:00,120.19,120.22,120.11,120.11,9085.992428339645,93.3363,93.3596,93.2742,93.2742,9085.9924
2014-10-23 13:20:00,120.1,120.12,120.04,120.08,9843.158464034614,93.2664,93.2819,93.2198,93.2509,9843.1585
2014-10-23 13:25:00,120.09,120.26,120.08,120.24,14061.654948620877,93.2586,93.3907,93.2509,93.3751,14061.6549
2014-10-23 13:30:00,120.24,120.27,120.16,120.17,45754.461871281776,93.3751,93.3984,93.313,93.3208,45754.4619
2014-10-23 13:35:00,120.16,120.2,120.09,120.2,9194.159004867495,93.313,93.3441,93.2586,93.3441,9194.159
2014-10-23 13:40:00,120.19,120.23,120.13,120.23,7571.660356949702,93.3363,93.3674,93.2897,93.3674,7571.6604
2014-10-23 13:45:00,120.24,120.3,120.2,120.23,16333.153055705789,93.3751,93.4217,93.3441,93.3674,16333.1531
2014-10-23 13:50:00,120.24,120.26,120.11,120.2,10708.491076257436,93.3751,93.3907,93.2742,93.3441,10708.4911
2014-10-23 13:55:00,120.2,120.26,120.2,120.25,9410.4921579232,93.3441,93.3907,93.3441,93.3829,9410.4922
2014-10-23 14:00:00,120.26,120.48,120.26,120.43,24553.812871822607,93.3907,93.5615,93.3907,93.5227,24553.8129
2014-10-23 14:05:00,120.43,120.43,120.39,120.42,10059.491617090318,93.5227,93.5227,93.4916,93.5149,10059.4916
2014-10-23 14:10:00,120.42,120.71,120.42,120.71,19145.484045429963,93.5149,93.7401,93.5149,93.7401,19145.484
2014-10-23 14:15:00,120.7,120.78,120.62,120.78,14277.98810167658,93.7324,93.7945,93.6702,93.7945,14277.9881
2014-10-23 14:20:00,120.78,120.81,120.71,120.81,15467.820443482964,93.7945,93.8178,93.7401,93.8178,15467.8204
2014-10-23 14:25:00,120.82,120.91,120.8,120.86,14277.98810167658,93.8255,93.8954,93.81,93.8566,14277.9881
2014-10-23 14:30:00,120.88,120.89,120.73,120.73,9843.158464034614,93.8721,93.8799,93.7557,93.7557,9843.1585
2014-10-23 14:35:00,120.73,120.76,120.69,120.74,17847.485127095726,93.7557,93.779,93.7246,93.7634,17847.4851
2014-10-23 14:40:00,120.72,120.72,120.61,120.65,22498.6479177934,93.7479,93.7479,93.6625,93.6935,22498.6479
2014-10-23 14:45:00,120.66,120.8,120.6,120.65,19469.98377501352,93.7013,93.81,93.6547,93.6935,19469.9838
2014-10-23 14:50:00,120.66,120.66,120.42,120.46,16657.652785289345,93.7013,93.7013,93.5149,93.546,16657.6528
2014-10-23 14:55:00,120.44,120.44,119.91,120.3,32125.47322877231,93.5304,93.5304,93.1189,93.4217,32125.4732
2014-10-23 15:00:00,120.34,120.34,119.88,119.88,17631.15197404002,93.4528,93.4528,93.0956,93.0956,17631.152
2014-10-23 15:05:00,119.88,120.23,119.88,120.13,19578.15035154137,93.0956,93.3674,93.0956,93.2897,19578.1504
2014-10-23 15:10:00,120.12,120.38,120.08,120.18,17522.98539751217,93.2819,93.4839,93.2509,93.3285,17522.9854
2014-10-23 15:15:00,120.17,120.33,120.06,120.17,10924.824229313142,93.3208,93.445,93.2353,93.3208,10924.8242
2014-10-23 15:20:00,120.18,120.3,120.08,120.16,25094.64575446187,93.3285,93.4217,93.2509,93.313,25094.6458
2014-10-23 15:25:00,120.15,120.15,119.94,119.98,16549.486208761493,93.3052,93.3052,93.1422,93.1732,16549.4862
2014-10-23 15:30:00,119.98,120.38,119.94,120.36,16982.152514872905,93.1732,93.4839,93.1422,93.4683,16982.1525
2014-10-23 15:35:00,120.4,120.4,120.09,120.16,26068.14494321255,93.4994,93.4994,93.2586,93.313,26068.1449
2014-10-23 15:40:00,120.15,120.15,119.99,120.1,20984.31584640346,93.3052,93.3052,93.181,93.2664,20984.3158
2014-10-23 15:45:00,120.1,120.15,120.04,120.09,22714.981070849102,93.2664,93.3052,93.2198,93.2586,22714.9811
2014-10-23 15:50:00,120.11,120.13,119.72,119.8,59275.28393726338,93.2742,93.2897,92.9713,93.0334,59275.2839
2014-10-23 15:55:00,119.79,119.83,119.53,119.74,116495.40292049757,93.0257,93.0567,92.8238,92.9868,116495.4029
2014-10-24 09:30:00,119.72,119.96,119.68,119.96,8977.82585181179,92.9713,93.1577,92.9403,93.1577,8977.8259
2014-10-24 09:35:00,119.75,120.36,119.57,120.12,11790.156841535963,92.9946,93.4683,92.8548,93.2819,11790.1568
2014-10-24 09:40:00,120.16,120.16,119.94,120.02,2595.997836668469,93.313,93.313,93.1422,93.2043,2595.9978
2014-10-24 09:45:00,119.98,120.05,119.62,119.63,10924.824229313142,93.1732,93.2276,92.8937,92.9014,10924.8242
2014-10-24 09:50:00,119.62,119.76,119.48,119.57,21416.98215251488,92.8937,93.0024,92.7849,92.8548,21416.9822
2014-10-24 09:55:00,119.59,119.82,119.57,119.57,10383.991346673878,92.8704,93.049,92.8548,92.8548,10383.9913
2014-10-24 10:00:00,119.66,119.98,119.5,119.55,11790.156841535963,92.9247,93.1732,92.8005,92.8393,11790.1568
2014-10-24 10:05:00,119.56,119.61,119.16,119.57,7571.660356949702,92.8471,92.8859,92.5364,92.8548,7571.6604
2014-10-24 10:10:00,119.51,119.95,119.5,119.81,11898.323418063816,92.8082,93.1499,92.8005,93.0412,11898.3234
2014-10-24 10:15:00,119.8,119.98,119.73,119.91,13953.488372093025,93.0334,93.1732,92.9791,93.1189,13953.4884
2014-10-24 10:20:00,119.92,119.94,119.75,119.75,8220.65981611682,93.1266,93.1422,92.9946,92.9946,8220.6598
2014-10-24 10:25:00,119.76,119.87,119.6,119.82,12763.656030286642,93.0024,93.0878,92.8781,93.049,12763.656
2014-10-24 10:30:00,119.89,120.38,119.86,120.31,13737.155219037317,93.1033,93.4839,93.08,93.4295,13737.1552
2014-10-24 10:35:00,120.38,120.38,120.24,120.24,6598.161168199026,93.4839,93.4839,93.3751,93.3751,6598.1612
2014-10-24 10:40:00,120.27,120.44,120.27,120.44,10924.824229313142,93.3984,93.5304,93.3984,93.5304,10924.8242
2014-10-24 10:45:00,120.43,120.73,120.39,120.71,22282.314764737694,93.5227,93.7557,93.4916,93.7401,22282.3148
2014-10-24 10:50:00,120.67,120.83,120.54,120.72,24661.97944835046,93.7091,93.8333,93.6081,93.7479,24661.9794
2014-10-24 10:55:00,120.68,120.76,120.63,120.71,16657.652785289345,93.7168,93.779,93.678,93.7401,16657.6528
2014-10-24 11:00:00,120.68,120.74,120.59,120.67,34721.471065440775,93.7168,93.7634,93.6469,93.7091,34721.4711
2014-10-24 11:05:00,120.69,120.72,120.49,120.5,10275.824770146024,93.7246,93.7479,93.5693,93.577,10275.8248
2014-10-24 11:10:00,120.49,120.67,120.49,120.6,6057.328285559762,93.5693,93.7091,93.5693,93.6547,6057.3283
2014-10-24 11:15:00,120.62,120.85,120.58,120.84,8004.326663061114,93.6702,93.8488,93.6392,93.8411,8004.3267
2014-10-24 11:20:00,120.86,120.95,120.83,120.88,8545.159545700379,93.8566,93.9265,93.8333,93.8721,8545.1595
2014-10-24 11:25:00,120.83,120.95,120.81,120.89,7030.8274743104375,93.8333,93.9265,93.8178,93.8799,7030.8275
2014-10-24 11:30:00,120.94,121.03,120.92,121.0,9951.325040562466,93.9187,93.9886,93.9032,93.9653,9951.325
2014-10-24 11:35:00,120.96,121.36,120.91,121.27,16116.81990265008,93.9343,94.2449,93.8954,94.175,16116.8199
2014-10-24 11:40:00,121.28,121.49,121.27,121.41,10059.491617090318,94.1828,94.3458,94.175,94.2837,10059.4916
2014-10-24 11:45:00,121.47,121.67,121.44,121.57,18063.81828015144,94.3303,94.4856,94.307,94.408,18063.8183
2014-10-24 11:50:00,121.57,121.65,121.45,121.46,7679.826933477555,94.408,94.4701,94.3148,94.3226,7679.8269
2014-10-24 11:55:00,121.45,121.52,121.42,121.46,8761.492698756085,94.3148,94.3691,94.2915,94.3226,8761.4927
2014-10-24 12:00:00,121.44,121.46,121.38,121.41,4434.8296376419685,94.307,94.3226,94.2604,94.2837,4434.8296
2014-10-24 12:05:00,121.42,121.43,121.29,121.29,7571.660356949702,94.2915,94.2993,94.1905,94.1905,7571.6604
2014-10-24 12:10:00,121.3,121.44,121.29,121.44,3136.830719307734,94.1983,94.307,94.1905,94.307,3136.8307
2014-10-24 12:15:00,121.42,121.62,121.42,121.54,12222.823147647376,94.2915,94.4468,94.2915,94.3847,12222.8231
2014-10-24 12:20:00,121.53,121.54,121.43,121.52,15467.820443482964,94.3769,94.3847,94.2993,94.3691,15467.8204
2014-10-24 12:25:00,121.51,121.65,121.49,121.63,14710.654407787992,94.3614,94.4701,94.3458,94.4546,14710.6544
2014-10-24 12:30:00,121.65,121.69,121.57,121.67,9410.4921579232,94.4701,94.5012,94.408,94.4856,9410.4922
2014-10-24 12:35:00,121.69,121.76,121.63,121.7,13845.32179556517,94.5012,94.5555,94.4546,94.5089,13845.3218
2014-10-24 12:40:00,121.71,121.84,121.69,121.83,10924.824229313142,94.5167,94.6176,94.5012,94.6099,10924.8242
2014-10-24 12:45:00,121.79,121.9,121.73,121.78,13412.655489453758,94.5788,94.6642,94.5322,94.5711,13412.6555
2014-10-24 12:50:00,121.77,121.77,121.38,121.41,8653.32612222823,94.5633,94.5633,94.2604,94.2837,8653.3261
2014-10-24 12:55:00,121.41,121.49,121.39,121.47,6057.328285559762,94.2837,94.3458,94.2682,94.3303,6057.3283
2014-10-24 13:00:00,121.5,121.6,121.47,121.47,8004.326663061114,94.3536,94.4313,94.3303,94.3303,8004.3267
2014-10-24 13:05:00,121.48,121.53,121.48,121.48,3893.996755002704,94.3381,94.3769,94.3381,94.3381,3893.9968
2014-10-24 13:10:00,121.48,121.51,121.29,121.34,9734.99188750676,94.3381,94.3614,94.1905,94.2294,9734.9919
2014-10-24 13:15:00,121.37,121.37,121.25,121.27,27149.81070849108,94.2527,94.2527,94.1595,94.175,27149.8107
2014-10-24 13:20:00,121.25,121.28,121.2,121.22,3677.6636019469984,94.1595,94.1828,94.1206,94.1362,3677.6636
2014-10-24 13:25:00,121.24,121.38,121.24,121.38,8436.992969172525,94.1517,94.2604,94.1517,94.2604,8436.993
2014-10-24 13:30:00,121.41,121.44,121.3,121.44,7030.8274743104375,94.2837,94.307,94.1983,94.307,7030.8275
2014-10-24 13:35:00,121.47,121.5,121.4,121.48,3785.830178474851,94.3303,94.3536,94.276,94.3381,3785.8302
2014-10-24 13:40:00,121.49,121.51,121.37,121.37,4002.163331530557,94.3458,94.3614,94.2527,94.2527,4002.1633
2014-10-24 13:45:00,121.41,121.51,121.41,121.43,4110.32990805841,94.2837,94.3614,94.2837,94.2993,4110.3299
2014-10-24 13:50:00,121.44,121.5,121.4,121.4,4542.9962141698215,94.307,94.3536,94.276,94.276,4542.9962
2014-10-24 13:55:00,121.41,121.42,121.19,121.2,3136.830719307734,94.2837,94.2915,94.1129,94.1206,3136.8307
2014-10-24 14:00:00,121.19,121.22,121.05,121.07,15143.320713899404,94.1129,94.1362,94.0042,94.0197,15143.3207
2014-10-24 14:05:00,121.07,121.29,121.06,121.28,10600.324499729582,94.0197,94.1905,94.0119,94.1828,10600.3245
2014-10-24 14:10:00,121.27,121.29,121.14,121.14,2704.164413196322,94.175,94.1905,94.074,94.074,2704.1644
2014-10-24 14:15:00,121.15,121.26,121.15,121.23,11032.990805840996,94.0818,94.1672,94.0818,94.1439,11032.9908
2014-10-24 14:20:00,121.24,121.3,121.23,121.28,9410.4921579232,94.1517,94.1983,94.1439,94.1828,9410.4922
2014-10-24 14:25:00,121.29,121.33,121.25,121.26,8328.826392644673,94.1905,94.2216,94.1595,94.1672,8328.8264
2014-10-24 14:30:00,121.27,121.33,121.21,121.24,10924.824229313142,94.175,94.2216,94.1284,94.1517,10924.8242
2014-10-24 14:35:00,121.26,121.38,121.24,121.38,3569.4970254191453,94.1672,94.2604,94.1517,94.2604,3569.497
2014-10-24 14:40:00,121.4,121.43,121.34,121.39,7571.660356949702,94.276,94.2993,94.2294,94.2682,7571.6604
2014-10-24 14:45:00,121.38,121.44,121.34,121.42,4218.496484586262,94.2604,94.307,94.2294,94.2915,4218.4965
2014-10-24 14:50:00,121.42,121.43,121.33,121.35,7787.993510005408,94.2915,94.2993,94.2216,94.2371,7787.9935
2014-10-24 14:55:00,121.35,121.39,121.29,121.34,7030.8274743104375,94.2371,94.2682,94.1905,94.2294,7030.8275
2014-10-24 15:00:00,121.34,121.41,121.34,121.38,10708.491076257436,94.2294,94.2837,94.2294,94.2604,10708.4911
2014-10-24 15:05:00,121.39,121.48,121.39,121.48,12222.823147647376,94.2682,94.3381,94.2682,94.3381,12222.8231
2014-10-24 15:10:00,121.49,121.56,121.42,121.44,19037.317468902107,94.3458,94.4002,94.2915,94.307,19037.3175
2014-10-24 15:15:00,121.43,121.62,121.42,121.62,15359.65386695511,94.2993,94.4468,94.2915,94.4468,15359.6539
2014-10-24 15:20:00,121.6,121.68,121.52,121.65,27041.64413196322,94.4313,94.4934,94.3691,94.4701,27041.6441
2014-10-24 15:25:00,121.65,121.68,121.57,121.64,15684.153596538668,94.4701,94.4934,94.408,94.4623,15684.1536
2014-10-24 15:30:00,121.65,121.74,121.59,121.65,21849.648458626285,94.4701,94.54,94.4235,94.4701,21849.6485
2014-10-24 15:35:00,121.66,121.78,121.65,121.77,28339.64305029745,94.4779,94.5711,94.4701,94.5633,28339.6431
2014-10-24 15:40:00,121.75,122.02,121.75,121.98,42617.63115197404,94.5478,94.7574,94.5478,94.7264,42617.6312
2014-10-24 15:45:00,121.98,121.99,121.8,121.8,43374.797187669006,94.7264,94.7341,94.5866,94.5866,43374.7972
2014-10-24 15:50:00,121.81,121.86,121.5,121.51,74202.27149810709,94.5944,94.6332,94.3536,94.3614,74202.2715
2014-10-24 15:55:00,121.51,121.61,121.51,121.57,116279.06976744186,94.3614,94.439,94.3614,94.408,116279.0698
2014-10-27 09:30:00,120.58,120.58,119.52,119.8,32990.80584099513,93.6392,93.6392,92.816,93.0334,32990.8058
2014-10-27 09:35:00,119.78,120.14,119.63,120.02,10059.491617090318,93.0179,93.2975,92.9014,93.2043,10059.4916
2014-10-27 09:40:00,120.01,120.13,119.71,119.9,28880.475932936723,93.1965,93.2897,92.9635,93.1111,28880.4759
2014-10-27 09:45:00,119.97,120.02,119.39,119.45,43374.797187669006,93.1655,93.2043,92.715,92.7616,43374.7972
2014-10-27 09:50:00,119.31,119.31,118.99,119.04,14926.9875608437,92.6529,92.6529,92.4044,92.4432,14926.9876
2014-10-27 09:55:00,119.02,119.25,118.85,119.15,36452.13628988642,92.4277,92.6063,92.2957,92.5287,36452.1363
2014-10-27 10:00:00,119.16,119.25,118.69,118.74,31043.80746349378,92.5364,92.6063,92.1714,92.2103,31043.8075
2014-10-27 10:05:00,118.74,118.87,118.68,118.82,37966.46836127636,92.2103,92.3112,92.1637,92.2724,37966.4684
2014-10-27 10:10:00,118.87,119.28,118.79,119.19,55056.78745267712,92.3112,92.6296,92.2491,92.5597,55056.7875
2014-10-27 10:15:00,119.22,119.22,119.1,119.21,47809.626825310974,92.583,92.583,92.4898,92.5753,47809.6268
2014-10-27 10:20:00,119.21,119.24,119.1,119.19,41211.46565711195,92.5753,92.5986,92.4898,92.5597,41211.4657
2014-10-27 10:25:00,119.16,119.18,118.89,118.92,32558.13953488372,92.5364,92.552,92.3268,92.3501,32558.1395
2014-10-27 10:30:00,118.93,119.09,118.9,119.05,17739.318550567874,92.3578,92.4821,92.3345,92.451,17739.3186
2014-10-27 10:35:00,119.08,119.35,119.03,119.24,10924.824229313142,92.4743,92.684,92.4355,92.5986,10924.8242
2014-10-27 10:40:00,119.21,119.59,119.01,119.49,23688.480259599783,92.5753,92.8704,92.4199,92.7927,23688.4803
2014-10-27 10:45:00,119.49,119.62,119.49,119.57,20659.8161168199,92.7927,92.8937,92.7927,92.8548,20659.8161
2014-10-27 10:50:00,119.56,119.58,119.14,119.18,5191.995673336939,92.8471,92.8626,92.5209,92.552,5191.9957
2014-10-27 10:55:00,119.2,119.39,118.99,119.39,16441.31963223364,92.5675,92.715,92.4044,92.715,16441.3196
2014-10-27 11:00:00,119.4,119.68,119.4,119.66,22174.14818820984,92.7228,92.9403,92.7228,92.9247,22174.1482
2014-10-27 11:05:00,119.66,119.73,119.48,119.58,48674.9594375338,92.9247,92.9791,92.7849,92.8626,48674.9594
2014-10-27 11:10:00,119.7,119.82,119.51,119.59,21308.81557598702,92.9558,93.049,92.8082,92.8704,21308.8156
2014-10-27 11:15:00,119.55,119.64,119.5,119.58,18388.31800973499,92.8393,92.9092,92.8005,92.8626,18388.318
2014-10-27 11:20:00,119.58,119.61,119.44,119.5,5840.995132504056,92.8626,92.8859,92.7539,92.8005,5840.9951
2014-10-27 11:25:00,119.5,119.5,119.33,119.43,8328.826392644673,92.8005,92.8005,92.6685,92.7461,8328.8264
2014-10-27 11:30:00,119.45,119.52,119.23,119.23,5408.328826392644,92.7616,92.816,92.5908,92.5908,5408.3288
2014-10-27 11:35:00,119.19,119.19,118.8,118.84,16982.152514872905,92.5597,92.5597,92.2569,92.2879,16982.1525
2014-10-27 11:40:00,118.88,119.05,118.87,119.05,4002.163331530557,92.319,92.451,92.3112,92.451,4002.1633
2014-10-27 11:45:00,119.04,119.04,118.84,118.9,8328.826392644673,92.4432,92.4432,92.2879,92.3345,8328.8264
2014-10-27 11:50:00,118.87,118.96,118.83,118.94,8436.992969172525,92.3112,92.3811,92.2802,92.3656,8436.993
2014-10-27 11:55:00,118.92,119.07,118.92,118.98,7463.49378042185,92.3501,92.4665,92.3501,92.3967,7463.4938
2014-10-27 12:00:00,118.97,119.15,118.92,118.97,9843.158464034614,92.3889,92.5287,92.3501,92.3889,9843.1585
2014-10-27 12:05:00,119.0,119.07,118.93,119.0,13304.488912925906,92.4122,92.4665,92.3578,92.4122,13304.4889
2014-10-27 12:10:00,118.97,119.01,118.84,118.92,6706.327744726879,92.3889,92.4199,92.2879,92.3501,6706.3277
2014-10-27 12:15:00,118.93,118.93,118.5,118.68,13845.32179556517,92.3578,92.3578,92.0239,92.1637,13845.3218
2014-10-27 12:20:00,118.71,118.82,118.47,118.53,15035.154137371552,92.187,92.2724,92.0006,92.0472,15035.1541
2014-10-27 12:25:00,118.47,118.62,118.44,118.53,12439.156300703082,92.0006,92.1171,91.9773,92.0472,12439.1563
2014-10-27 12:30:00,118.55,118.55,118.32,118.4,12655.489453758788,92.0627,92.0627,91.8841,91.9462,12655.4895
2014-10-27 12:35:00,118.43,118.57,118.23,118.34,17414.818820984314,91.9695,92.0783,91.8142,91.8996,17414.8188
2014-10-27 12:40:00,118.35,118.39,118.18,118.39,12655.489453758788,91.9074,91.9385,91.7754,91.9385,12655.4895
2014-10-27 12:45:00,118.46,118.66,118.34,118.44,14277.98810167658,91.9928,92.1481,91.8996,91.9773,14277.9881
2014-10-27 12:50:00,118.38,118.53,118.28,118.45,21308.81557598702,91.9307,92.0472,91.853,91.9851,21308.8156
2014-10-27 12:55:00,118.47,118.69,118.47,118.66,8977.82585181179,92.0006,92.1714,92.0006,92.1481,8977.8259
2014-10-27 13:00:00,118.7,118.93,118.67,118.84,9194.159004867495,92.1792,92.3578,92.1559,92.2879,9194.159
2014-10-27 13:05:00,118.86,118.98,118.72,118.78,6489.994591671173,92.3035,92.3967,92.1947,92.2413,6489.9946
2014-10-27 13:10:00,118.81,118.89,118.78,118.89,4651.162790697675,92.2646,92.3268,92.2413,92.3268,4651.1628
2014-10-27 13:15:00,118.94,118.98,118.8,118.82,14602.48783126014,92.3656,92.3967,92.2569,92.2724,14602.4878
2014-10-27 13:20:00,118.83,118.92,118.83,118.85,129475.39210383991,92.2802,92.3501,92.2802,92.2957,129475.3921
2014-10-27 13:25:00,118.86,119.01,118.85,118.97,12114.656571119524,92.3035,92.4199,92.2957,92.3889,12114.6566
2014-10-27 13:30:00,118.97,119.03,118.89,118.91,4542.9962141698215,92.3889,92.4355,92.3268,92.3423,4542.9962
2014-10-27 13:35:00,118.88,118.98,118.77,118.84,8220.65981611682,92.319,92.3967,92.2336,92.2879,8220.6598
2014-10-27 13:40:00,118.8,119.06,118.8,118.86,6598.161168199026,92.2569,92.4588,92.2569,92.3035,6598.1612
2014-10-27 13:45:00,118.86,118.98,118.82,118.92,7030.8274743104375,92.3035,92.3967,92.2724,92.3501,7030.8275
2014-10-27 13:50:00,118.92,118.96,118.76,118.94,15143.320713899404,92.3501,92.3811,92.2258,92.3656,15143.3207
2014-10-27 13:55:00,118.89,119.1,118.89,119.1,5408.328826392644,92.3268,92.4898,92.3268,92.4898,5408.3288
2014-10-27 14:00:00,119.12,119.17,118.94,118.96,9302.32558139535,92.5054,92.5442,92.3656,92.3811,9302.3256
2014-10-27 14:05:00,118.95,119.09,118.88,119.09,7247.160627366144,92.3734,92.4821,92.319,92.4821,7247.1606
2014-10-27 14:10:00,119.05,119.16,119.02,119.16,10492.15792320173,92.451,92.5364,92.4277,92.5364,10492.1579
2014-10-27 14:15:00,119.1,119.12,118.98,119.11,6814.494321254732,92.4898,92.5054,92.3967,92.4976,6814.4943
2014-10-27 14:20:00,119.09,119.12,118.94,118.94,8436.992969172525,92.4821,92.5054,92.3656,92.3656,8436.993
2014-10-27 14:25:00,118.9,118.91,118.74,118.89,10924.824229313142,92.3345,92.3423,92.2103,92.3268,10924.8242
2014-10-27 14:30:00,118.89,118.89,118.67,118.85,11573.82368848026,92.3268,92.3268,92.1559,92.2957,11573.8237
2014-10-27 14:35:00,118.88,118.89,118.77,118.87,8761.492698756085,92.319,92.3268,92.2336,92.3112,8761.4927
2014-10-27 14:40:00,118.87,118.92,118.72,118.82,38615.46782044348,92.3112,92.3501,92.1947,92.2724,38615.4678
2014-10-27 14:45:00,118.8,118.83,118.64,118.71,24878.312601406164,92.2569,92.2802,92.1326,92.187,24878.3126
2014-10-27 14:50:00,118.72,118.75,118.42,118.42,17847.485127095726,92.1947,92.218,91.9618,91.9618,17847.4851
2014-10-27 14:55:00,118.41,118.43,118.3,118.35,14602.48783126014,91.954,91.9695,91.8686,91.9074,14602.4878
2014-10-27 15:00:00,118.39,118.65,118.39,118.65,19145.484045429963,91.9385,92.1404,91.9385,92.1404,19145.484
2014-10-27 15:05:00,118.62,118.64,118.34,118.34,21525.148729042725,92.1171,92.1326,91.8996,91.8996,21525.1487
2014-10-27 15:10:00,118.35,118.36,118.26,118.35,35370.470524607896,91.9074,91.9152,91.8375,91.9074,35370.4705
2014-10-27 15:15:00,118.38,118.6,118.37,118.43,38615.46782044348,91.9307,92.1016,91.9229,91.9695,38615.4678
2014-10-27 15:20:00,118.41,118.52,118.35,118.35,114332.07138994052,91.954,92.0394,91.9074,91.9074,114332.0714
2014-10-27 15:25:00,118.37,118.5,118.34,118.39,31043.80746349378,91.9229,92.0239,91.8996,91.9385,31043.8075
2014-10-27 15:30:00,118.39,118.6,118.28,118.6,37533.80205516495,91.9385,92.1016,91.853,92.1016,37533.8021
2014-10-27 15:35:00,118.59,118.76,118.58,118.73,40670.63277447269,92.0938,92.2258,92.086,92.2025,40670.6328
2014-10-27 15:40:00,118.74,118.96,118.65,118.91,46078.96160086533,92.2103,92.3811,92.1404,92.3423,46078.9616
2014-10-27 15:45:00,118.92,118.95,118.79,118.84,48458.626284478094,92.3501,92.3734,92.2491,92.2879,48458.6263
2014-10-27 15:50:00,118.85,118.89,118.77,118.87,64250.94645754462,92.2957,92.3268,92.2336,92.3112,64250.9465
2014-10-27 15:55:00,118.88,118.99,118.74,118.83,83180.09734991887,92.319,92.4044,92.2103,92.2802,83180.0973
2014-10-28 09:30:00,119.37,120.37,119.37,120.28,25419.145484045428,92.6995,93.4761,92.6995,93.4062,25419.1455
2014-10-28 09:35:00,120.19,120.29,119.07,119.07,8761.492698756085,93.3363,93.414,92.4665,92.4665,8761.4927
2014-10-28 09:40:00,119.1,119.27,118.93,119.14,11573.82368848026,92.4898,92.6219,92.3578,92.5209,11573.8237
2014-10-28 09:45:00,119.2,120.18,119.14,120.18,15792.320173066522,92.5675,93.3285,92.5209,93.3285,15792.3202
2014-10-28 09:50:00,120.12,120.24,119.81,119.86,26608.977825851813,93.2819,93.3751,93.0412,93.08,26608.9778
2014-10-28 09:55:00,119.86,120.17,119.65,120.17,20984.31584640346,93.08,93.3208,92.917,93.3208,20984.3158
2014-10-28 10:00:00,120.17,120.43,119.96,120.21,26825.31097890752,93.3208,93.5227,93.1577,93.3518,26825.311
2014-10-28 10:05:00,120.22,120.39,119.99,120.03,45321.79556517036,93.3596,93.4916,93.181,93.2121,45321.7956
2014-10-28 10:10:00,120.02,120.04,119.85,119.97,7355.327203893997,93.2043,93.2198,93.0723,93.1655,7355.3272
2014-10-28 10:15:00,119.97,120.12,119.7,119.7,15035.154137371552,93.1655,93.2819,92.9558,92.9558,15035.1541
2014-10-28 10:20:00,119.72,119.79,119.65,119.72,11465.657111952409,92.9713,93.0257,92.917,92.9713,11465.6571
2014-10-28 10:25:00,119.75,119.87,119.65,119.84,8004.326663061114,92.9946,93.0878,92.917,93.0645,8004.3267
2014-10-28 10:30:00,119.87,119.96,119.72,119.87,11681.990265008111,93.0878,93.1577,92.9713,93.0878,11681.9903
2014-10-28 10:35:00,119.84,119.97,119.79,119.87,10383.991346673878,93.0645,93.1655,93.0257,93.0878,10383.9913
2014-10-28 10:40:00,119.85,120.03,119.82,120.03,41968.63169280692,93.0723,93.2121,93.049,93.2121,41968.6317
2014-10-28 10:45:00,120.06,120.06,119.74,119.77,7463.49378042185,93.2353,93.2353,92.9868,93.0101,7463.4938
2014-10-28 10:50:00,119.82,119.86,119.72,119.84,8761.492698756085,93.049,93.08,92.9713,93.0645,8761.4927
2014-10-28 10:55:00,119.87,120.02,119.77,119.86,31692.806922660897,93.0878,93.2043,93.0101,93.08,31692.8069
2014-10-28 11:00:00,119.93,119.93,119.76,119.86,21308.81557598702,93.1344,93.1344,93.0024,93.08,21308.8156
2014-10-28 11:05:00,119.86,119.87,119.73,119.8,10492.15792320173,93.08,93.0878,92.9791,93.0334,10492.1579
2014-10-28 11:10:00,119.77,119.94,119.77,119.82,14818.820984315846,93.0101,93.1422,93.0101,93.049,14818.821
2014-10-28 11:15:00,119.82,120.05,119.82,120.05,7355.327203893997,93.049,93.2276,93.049,93.2276,7355.3272
2014-10-28 11:20:00,120.06,120.13,119.88,119.9,8977.82585181179,93.2353,93.2897,93.0956,93.1111,8977.8259
2014-10-28 11:25:00,119.92,120.0,119.85,119.85,7679.826933477555,93.1266,93.1888,93.0723,93.0723,7679.8269
2014-10-28 11:30:00,119.89,120.06,119.89,120.02,6706.327744726879,93.1033,93.2353,93.1033,93.2043,6706.3277
2014-10-28 11:35:00,120.03,120.03,119.92,120.0,4759.329367225527,93.2121,93.2121,93.1266,93.1888,4759.3294
2014-10-28 11:40:00,120.05,120.16,120.01,120.01,8220.65981611682,93.2276,93.313,93.1965,93.1965,8220.6598
2014-10-28 11:45:00,119.98,119.98,119.85,119.89,3353.16387236344,93.1732,93.1732,93.0723,93.1033,3353.1639
2014-10-28 11:50:00,119.85,119.86,119.75,119.77,7787.993510005408,93.0723,93.08,92.9946,93.0101,7787.9935
2014-10-28 11:55:00,119.8,119.86,119.77,119.77,5300.162249864791,93.0334,93.08,93.0101,93.0101,5300.1622
2014-10-28 12:00:00,119.78,119.95,119.76,119.94,6057.328285559762,93.0179,93.1499,93.0024,93.1422,6057.3283
2014-10-28 12:05:00,119.95,119.96,119.79,119.85,7787.993510005408,93.1499,93.1577,93.0257,93.0723,7787.9935
2014-10-28 12:10:00,119.83,120.02,119.83,119.93,7355.327203893997,93.0567,93.2043,93.0567,93.1344,7355.3272
2014-10-28 12:15:00,119.91,120.04,119.86,119.88,15684.153596538668,93.1189,93.2198,93.08,93.0956,15684.1536
2014-10-28 12:20:00,119.91,120.03,119.84,119.86,12979.989183342346,93.1189,93.2121,93.0645,93.08,12979.9892
2014-10-28 12:25:00,119.89,119.9,119.76,119.78,16873.98593834505,93.1033,93.1111,93.0024,93.0179,16873.9859
2014-10-28 12:30:00,119.8,119.8,119.67,119.68,17306.65224445646,93.0334,93.0334,92.9325,92.9403,17306.6522
2014-10-28 12:35:00,119.67,119.74,119.55,119.7,20335.316387236344,92.9325,92.9868,92.8393,92.9558,20335.3164
2014-10-28 12:40:00,119.69,119.72,119.57,119.66,7679.826933477555,92.948,92.9713,92.8548,92.9247,7679.8269
2014-10-28 12:45:00,119.62,119.66,119.41,119.66,10816.657652785289,92.8937,92.9247,92.7306,92.9247,10816.6577
2014-10-28 12:50:00,119.6,119.65,119.52,119.63,7138.994050838291,92.8781,92.917,92.816,92.9014,7138.9941
2014-10-28 12:55:00,119.64,119.71,119.54,119.7,6706.327744726879,92.9092,92.9635,92.8315,92.9558,6706.3277
2014-10-28 13:00:00,119.67,119.73,119.61,119.7,7679.826933477555,92.9325,92.9791,92.8859,92.9558,7679.8269
2014-10-28 13:05:00,119.7,119.7,119.53,119.53,5300.162249864791,92.9558,92.9558,92.8238,92.8238,5300.1622
2014-10-28 13:10:00,119.52,119.52,119.42,119.52,3461.3304488912927,92.816,92.816,92.7383,92.816,3461.3304
2014-10-28 13:15:00,119.49,119.49,119.38,119.39,7355.327203893997,92.7927,92.7927,92.7073,92.715,7355.3272
2014-10-28 13:20:00,119.38,119.58,119.37,119.52,6057.328285559762,92.7073,92.8626,92.6995,92.816,6057.3283
2014-10-28 13:25:00,119.48,119.49,119.45,119.45,5949.161709031909,92.7849,92.7927,92.7616,92.7616,5949.1617
2014-10-28 13:30:00,119.48,119.57,119.43,119.5,7355.327203893997,92.7849,92.8548,92.7461,92.8005,7355.3272
2014-10-28 13:35:00,119.48,119.73,119.48,119.69,10275.824770146024,92.7849,92.9791,92.7849,92.948,10275.8248
2014-10-28 13:40:00,119.7,119.89,119.7,119.84,10816.657652785289,92.9558,93.1033,92.9558,93.0645,10816.6577
2014-10-28 13:45:00,119.82,119.97,119.8,119.95,10924.824229313142,93.049,93.1655,93.0334,93.1499,10924.8242
2014-10-28 13:50:00,119.96,120.0,119.84,119.87,11465.657111952409,93.1577,93.1888,93.0645,93.0878,11465.6571
2014-10-28 13:55:00,119.85,119.85,119.73,119.73,22065.98161168199,93.0723,93.0723,92.9791,92.9791,22065.9816
2014-10-28 14:00:00,119.76,119.77,119.63,119.68,11573.82368848026,93.0024,93.0101,92.9014,92.9403,11573.8237
2014-10-28 14:05:00,119.64,119.79,119.64,119.75,12006.489994591671,92.9092,93.0257,92.9092,92.9946,12006.49
2014-10-28 14:10:00,119.74,119.77,119.61,119.67,12222.823147647376,92.9868,93.0101,92.8859,92.9325,12222.8231
2014-10-28 14:15:00,119.67,119.7,119.58,119.59,11249.3239588967,92.9325,92.9558,92.8626,92.8704,11249.324
2014-10-28 14:20:00,119.59,119.71,119.55,119.59,16224.986479177933,92.8704,92.9635,92.8393,92.8704,16224.9865
2014-10-28 14:25:00,119.58,119.76,119.58,119.75,19794.48350459708,92.8626,93.0024,92.8626,92.9946,19794.4835
2014-10-28 14:30:00,119.75,119.81,119.69,119.74,13412.655489453758,92.9946,93.0412,92.948,92.9868,13412.6555
2014-10-28 14:35:00,119.71,119.76,119.62,119.7,16549.486208761493,92.9635,93.0024,92.8937,92.9558,16549.4862
2014-10-28 14:40:00,119.69,119.74,119.66,119.72,18820.984315846403,92.948,92.9868,92.9247,92.9713,18820.9843
2014-10-28 14:45:00,119.69,119.7,119.51,119.58,17955.65170362358,92.948,92.9558,92.8082,92.8626,17955.6517
2014-10-28 14:50:00,119.58,119.63,119.42,119.52,27690.64359113034,92.8626,92.9014,92.7383,92.816,27690.6436
2014-10-28 14:55:00,119.51,119.59,119.38,119.55,15792.320173066522,92.8082,92.8704,92.7073,92.8393,15792.3202
2014-10-28 15:00:00,119.55,119.78,119.52,119.74,19794.48350459708,92.8393,93.0179,92.816,92.9868,19794.4835
2014-10-28 15:05:00,119.79,119.88,119.72,119.75,13088.1557598702,93.0257,93.0956,92.9713,92.9946,13088.1558
2014-10-28 15:10:00,119.74,119.86,119.72,119.8,16224.986479177933,92.9868,93.08,92.9713,93.0334,16224.9865
2014-10-28 15:15:00,119.8,119.84,119.75,119.78,13520.82206598161,93.0334,93.0645,92.9946,93.0179,13520.8221
2014-10-28 15:20:00,119.8,119.8,119.67,119.72,25094.64575446187,93.0334,93.0334,92.9325,92.9713,25094.6458
2014-10-28 15:25:00,119.73,119.81,119.67,119.67,31151.974040021632,92.9791,93.0412,92.9325,92.9325,31151.974
2014-10-28 15:30:00,119.67,119.84,119.63,119.82,25527.312060573284,92.9325,93.0645,92.9014,93.049,25527.3121
2014-10-28 15:35:00,119.82,119.88,119.7,119.79,52028.12330989724,93.049,93.0956,92.9558,93.0257,52028.1233
2014-10-28 15:40:00,119.79,119.87,119.72,119.82,38615.46782044348,93.0257,93.0878,92.9713,93.049,38615.4678
2014-10-28 15:45:00,119.82,119.87,119.62,119.71,34613.30448891292,93.049,93.0878,92.8937,92.9635,34613.3045
2014-10-28 15:50:00,119.7,119.77,119.66,119.7,32233.63980530016,92.9558,93.0101,92.9247,92.9558,32233.6398
2014-10-28 15:55:00,119.72,119.9,119.72,119.87,48025.959978366685,92.9713,93.1111,92.9713,93.0878,48025.96
2014-10-29 09:30:00,119.94,119.95,118.4,118.98,61438.61546782044,93.1422,93.1499,91.9462,92.3967,61438.6155
2014-10-29 09:35:00,118.96,119.26,118.21,118.68,42509.46457544619,92.3811,92.6141,91.7987,92.1637,42509.4646
2014-10-29 09:40:00,118.69,119.44,118.69,119.01,43915.630070308274,92.1714,92.7539,92.1714,92.4199,43915.6301
2014-10-29 09:45:00,118.97,118.97,118.12,118.24,34396.97133585722,92.3889,92.3889,91.7288,91.822,34396.9713
2014-10-29 09:50:00,118.25,118.8,118.22,118.68,32017.306652244457,91.8298,92.2569,91.8065,92.1637,32017.3067
2014-10-29 09:55:00,118.66,119.01,118.57,118.99,39156.30070308274,92.1481,92.4199,92.0783,92.4044,39156.3007
2014-10-29 10:00:00,119.0,119.04,118.14,118.21,61871.281773931856,92.4122,92.4432,91.7443,91.7987,61871.2818
2014-10-29 10:05:00,118.16,118.43,118.1,118.38,35586.8036776636,91.7599,91.9695,91.7133,91.9307,35586.8037
2014-10-29 10:10:00,118.38,118.44,118.24,118.25,20659.8161168199,91.9307,91.9773,91.822,91.8298,20659.8161
2014-10-29 10:15:00,118.25,118.35,118.09,118.32,37858.30178474851,91.8298,91.9074,91.7055,91.8841,37858.3018
2014-10-29 10:20:00,118.29,118.34,117.78,117.92,33964.30502974581,91.8608,91.8996,91.4648,91.5735,33964.305
2014-10-29 10:25:00,117.85,117.89,117.32,117.33,39480.80043266631,91.5191,91.5502,91.1075,91.1153,39480.8004
2014-10-29 10:30:00,117.38,118.16,117.37,118.14,15359.65386695511,91.1541,91.7599,91.1464,91.7443,15359.6539
2014-10-29 10:35:00,118.13,118.2,117.38,117.38,29096.809085992427,91.7366,91.7909,91.1541,91.1541,29096.8091
2014-10-29 10:40:00,117.38,117.77,117.25,117.77,31043.80746349378,91.1541,91.457,91.0532,91.457,31043.8075
2014-10-29 10:45:00,117.76,117.83,117.58,117.58,41427.79881016766,91.4492,91.5036,91.3094,91.3094,41427.7988
2014-10-29 10:50:00,117.61,117.61,117.3,117.3,17522.98539751217,91.3327,91.3327,91.092,91.092,17522.9854
2014-10-29 10:55:00,117.3,117.55,117.25,117.54,53217.955651703625,91.092,91.2862,91.0532,91.2784,53217.9557
2014-10-29 11:00:00,117.57,117.77,117.46,117.73,32774.47268793943,91.3017,91.457,91.2163,91.4259,32774.4727
2014-10-29 11:05:00,117.72,118.2,117.71,118.2,28880.475932936723,91.4182,91.7909,91.4104,91.7909,28880.4759
2014-10-29 11:10:00,118.24,118.36,118.13,118.32,24661.97944835046,91.822,91.9152,91.7366,91.8841,24661.9794
2014-10-29 11:15:00,118.31,118.52,118.29,118.52,30502.97458085452,91.8763,92.0394,91.8608,92.0394,30502.9746
2014-10-29 11:20:00,118.53,118.64,118.45,118.59,28447.80962682531,92.0472,92.1326,91.9851,92.0938,28447.8096
2014-10-29 11:25:00,118.6,118.71,118.55,118.55,27041.64413196322,92.1016,92.187,92.0627,92.0627,27041.6441
2014-10-29 11:30:00,118.55,118.59,118.47,118.47,23796.646836127635,92.0627,92.0938,92.0006,92.0006,23796.6468
2014-10-29 11:35:00,118.47,118.51,118.37,118.37,21092.48242293132,92.0006,92.0317,91.9229,91.9229,21092.4824
2014-10-29 11:40:00,118.4,118.65,118.4,118.65,17090.319091400757,91.9462,92.1404,91.9462,92.1404,17090.3191
2014-10-29 11:45:00,118.63,118.71,118.47,118.55,24337.4797187669,92.1248,92.187,92.0006,92.0627,24337.4797
2014-10-29 11:50:00,118.59,118.81,118.56,118.81,32017.306652244457,92.0938,92.2646,92.0705,92.2646,32017.3067
2014-10-29 11:55:00,118.8,119.03,118.78,118.99,38074.63493780421,92.2569,92.4355,92.2413,92.4044,38074.6349
2014-10-29 12:00:00,118.99,119.03,118.8,118.8,26284.478096268253,92.4044,92.4355,92.2569,92.2569,26284.4781
2014-10-29 12:05:00,118.8,118.91,118.76,118.84,29745.808545159543,92.2569,92.3423,92.2258,92.2879,29745.8085
2014-10-29 12:10:00,118.82,118.82,118.38,118.4,28988.64250946457,92.2724,92.2724,91.9307,91.9462,28988.6425
2014-10-29 12:15:00,118.44,118.44,118.24,118.32,18388.31800973499,91.9773,91.9773,91.822,91.8841,18388.318
2014-10-29 12:20:00,118.35,118.44,118.26,118.35,19794.48350459708,91.9074,91.9773,91.8375,91.9074,19794.4835
2014-10-29 12:25:00,118.32,118.36,118.18,118.25,30611.141157382368,91.8841,91.9152,91.7754,91.8298,30611.1412
2014-10-29 12:30:00,118.23,118.28,118.11,118.11,30394.808004326664,91.8142,91.853,91.721,91.721,30394.808
2014-10-29 12:35:00,118.12,118.38,118.0,118.3,42942.1308815576,91.7288,91.9307,91.6356,91.8686,42942.1309
2014-10-29 12:40:00,118.26,118.35,118.02,118.12,26500.81124932396,91.8375,91.9074,91.6511,91.7288,26500.8112
2014-10-29 12:45:00,118.12,118.21,117.97,118.08,17522.98539751217,91.7288,91.7987,91.6123,91.6977,17522.9854
2014-10-29 12:50:00,118.06,118.37,118.02,118.29,15035.154137371552,91.6822,91.9229,91.6511,91.8608,15035.1541
2014-10-29 12:55:00,118.3,118.43,118.29,118.32,21741.48188209843,91.8686,91.9695,91.8608,91.8841,21741.4819
2014-10-29 13:00:00,118.24,118.53,118.24,118.53,14602.48783126014,91.822,92.0472,91.822,92.0472,14602.4878
2014-10-29 13:05:00,118.53,118.61,118.44,118.49,23904.813412655487,92.0472,92.1093,91.9773,92.0161,23904.8134
2014-10-29 13:10:00,118.47,118.62,118.45,118.52,16982.152514872905,92.0006,92.1171,91.9851,92.0394,16982.1525
2014-10-29 13:15:00,118.55,118.71,118.55,118.69,13196.322336398052,92.0627,92.187,92.0627,92.1714,13196.3223
2014-10-29 13:20:00,118.71,118.92,118.67,118.89,14169.821525148727,92.187,92.3501,92.1559,92.3268,14169.8215
2014-10-29 13:25:00,118.9,119.03,118.84,118.95,14602.48783126014,92.3345,92.4355,92.2879,92.3734,14602.4878
2014-10-29 13:30:00,118.96,119.02,118.85,118.99,19145.484045429963,92.3811,92.4277,92.2957,92.4044,19145.484
2014-10-29 13:35:00,119.0,119.08,118.76,118.81,16116.81990265008,92.4122,92.4743,92.2258,92.2646,16116.8199
2014-10-29 13:40:00,118.8,118.85,118.67,118.74,19578.15035154137,92.2569,92.2957,92.1559,92.2103,19578.1504
2014-10-29 13:45:00,118.75,118.92,118.69,118.74,11032.990805840996,92.218,92.3501,92.1714,92.2103,11032.9908
2014-10-29 13:50:00,118.78,118.89,118.76,118.81,14818.820984315846,92.2413,92.3268,92.2258,92.2646,14818.821
2014-10-29 13:55:00,118.83,118.83,118.67,118.81,14926.9875608437,92.2802,92.2802,92.1559,92.2646,14926.9876
2014-10-29 14:00:00,118.76,118.76,118.1,118.11,24229.313142239047,92.2258,92.2258,91.7133,91.721,24229.3131
2014-10-29 14:05:00,118.11,118.22,117.71,118.1,25527.312060573284,91.721,91.8065,91.4104,91.7133,25527.3121
2014-10-29 14:10:00,118.15,118.47,118.15,118.29,56571.11952406706,91.7521,92.0006,91.7521,91.8608,56571.1195
2014-10-29 14:15:00,118.29,118.34,117.77,118.11,48783.12601406165,91.8608,91.8996,91.457,91.721,48783.126
2014-10-29 14:20:00,118.11,118.37,118.07,118.22,30178.47485127096,91.721,91.9229,91.69,91.8065,30178.4749
2014-10-29 14:25:00,118.22,118.59,118.11,118.59,40346.13304488913,91.8065,92.0938,91.721,92.0938,40346.133
2014-10-29 14:30:00,118.61,118.94,118.47,118.9,33964.30502974581,92.1093,92.3656,92.0006,92.3345,33964.305
2014-10-29 14:35:00,118.92,119.18,118.89,119.02,31260.140616549485,92.3501,92.552,92.3268,92.4277,31260.1406
2014-10-29 14:40:00,119.01,119.26,118.97,119.05,36668.46944294213,92.4199,92.6141,92.3889,92.451,36668.4694
2014-10-29 14:45:00,119.04,119.09,118.77,118.87,32449.972958355866,92.4432,92.4821,92.2336,92.3112,32449.973
2014-10-29 14:50:00,118.87,118.94,118.78,118.81,32882.63926446728,92.3112,92.3656,92.2413,92.2646,32882.6393
2014-10-29 14:55:00,118.8,119.13,118.74,118.97,42942.1308815576,92.2569,92.5131,92.2103,92.3889,42942.1309
2014-10-29 15:00:00,118.98,119.0,118.76,118.8,31800.97349918875,92.3967,92.4122,92.2258,92.2569,31800.9735
2014-10-29 15:05:00,118.8,118.84,118.55,118.61,55489.453758788535,92.2569,92.2879,92.0627,92.1093,55489.4538
2014-10-29 15:10:00,118.58,118.71,118.35,118.66,37209.3023255814,92.086,92.187,91.9074,92.1481,37209.3023
2014-10-29 15:15:00,118.66,118.84,118.46,118.8,42617.63115197404,92.1481,92.2879,91.9928,92.2569,42617.6312
2014-10-29 15:20:00,118.81,118.85,118.62,118.64,31260.140616549485,92.2646,92.2957,92.1171,92.1326,31260.1406
2014-10-29 15:25:00,118.63,118.89,118.58,118.74,32017.306652244457,92.1248,92.3268,92.086,92.2103,32017.3067
2014-10-29 15:30:00,118.76,119.14,118.76,119.02,48674.9594375338,92.2258,92.5209,92.2258,92.4277,48674.9594
2014-10-29 15:35:00,119.04,119.37,118.96,119.32,48350.45970795024,92.4432,92.6995,92.3811,92.6607,48350.4597
2014-10-29 15:40:00,119.32,119.38,119.1,119.32,59924.2833964305,92.6607,92.7073,92.4898,92.6607,59924.2834
2014-10-29 15:45:00,119.32,119.35,119.19,119.21,56787.45267712277,92.6607,92.684,92.5597,92.5753,56787.4527
2014-10-29 15:50:00,119.22,119.26,118.97,118.98,65657.1119524067,92.583,92.6141,92.3889,92.3967,65657.112
2014-10-29 15:55:00,118.98,119.17,118.98,119.05,143645.21362898863,92.3967,92.5442,92.3967,92.451,143645.2136
2014-10-30 09:30:00,121.11,125.81,121.11,124.43,101135.74905354246,94.0508,97.7006,94.0508,96.629,101135.7491
2014-10-30 09:35:00,124.48,125.56,123.63,124.01,177176.85235262304,96.6678,97.5065,96.0077,96.3028,177176.8524
2014-10-30 09:40:00,124.15,124.15,122.81,123.79,112276.9064359113,96.4115,96.4115,95.3709,96.132,112276.9064
2014-10-30 09:45:00,123.74,124.47,123.74,124.18,91725.25689561926,96.0931,96.66,96.0931,96.4348,91725.2569
2014-10-30 09:50:00,124.22,124.47,123.73,123.74,48674.9594375338,96.4659,96.66,96.0854,96.0931,48674.9594
2014-10-30 09:55:00,123.96,124.35,123.65,123.8,82531.09789075176,96.264,96.5668,96.0232,96.1397,82531.0979
2014-10-30 10:00:00,123.81,124.19,123.79,124.07,43266.630611141154,96.1475,96.4426,96.132,96.3494,43266.6306
2014-10-30 10:05:00,124.09,124.2,123.73,124.01,66089.77825851811,96.3649,96.4504,96.0854,96.3028,66089.7783
2014-10-30 10:10:00,123.97,123.97,123.41,123.52,24661.97944835046,96.2717,96.2717,95.8369,95.9223,24661.9794
2014-10-30 10:15:00,123.52,123.84,123.17,123.65,42942.1308815576,95.9223,96.1708,95.6505,96.0232,42942.1309
2014-10-30 10:20:00,123.68,124.17,123.46,124.17,93672.2552731206,96.0465,96.4271,95.8757,96.4271,93672.2553
2014-10-30 10:25:00,124.1,124.6,124.1,124.45,63926.446727961054,96.3727,96.761,96.3727,96.6445,63926.4467
2014-10-30 10:30:00,124.45,124.59,123.98,124.05,40129.79989183342,96.6445,96.7532,96.2795,96.3339,40129.7999
2014-10-30 10:35:00,124.17,124.19,123.71,123.75,16008.653326122228,96.4271,96.4426,96.0698,96.1009,16008.6533
2014-10-30 10:40:00,123.73,123.74,123.52,123.74,16982.152514872905,96.0854,96.0931,95.9223,96.0931,16982.1525
2014-10-30 10:45:00,123.79,124.05,123.69,123.77,22174.14818820984,96.132,96.3339,96.0543,96.1164,22174.1482
2014-10-30 10:50:00,123.74,124.02,123.74,123.96,30394.808004326664,96.0931,96.3106,96.0931,96.264,30394.808
2014-10-30 10:55:00,124.01,124.53,123.86,124.53,25310.978907517576,96.3028,96.7066,96.1863,96.7066,25310.9789
2014-10-30 11:00:00,124.52,124.99,124.52,124.95,58518.11790156841,96.6989,97.0639,96.6989,97.0328,58518.1179
2014-10-30 11:05:00,124.89,125.04,124.63,124.89,71281.77393185506,96.9862,97.1027,96.7843,96.9862,71281.7739
2014-10-30 11:10:00,124.94,124.99,124.56,124.84,36884.80259599783,97.025,97.0639,96.7299,96.9474,36884.8026
2014-10-30 11:15:00,124.82,125.5,124.82,125.44,47917.79340183883,96.9318,97.4599,96.9318,97.4133,47917.7934
2014-10-30 11:20:00,125.45,125.47,125.18,125.19,81773.93185505678,97.4211,97.4366,97.2114,97.2192,81773.9319
2014-10-30 11:25:00,125.15,125.38,125.13,125.29,66630.61114115738,97.1881,97.3667,97.1726,97.2968,66630.6111
2014-10-30 11:30:00,125.29,125.42,124.72,125.0,53650.62195781504,97.2968,97.3978,96.8542,97.0716,53650.622
2014-10-30 11:35:00,125.01,125.09,124.4,124.47,42401.29799891833,97.0794,97.1415,96.6057,96.66,42401.298
2014-10-30 11:40:00,124.48,124.56,124.22,124.31,18388.31800973499,96.6678,96.7299,96.4659,96.5358,18388.318
2014-10-30 11:45:00,124.35,124.67,124.32,124.64,53434.28880475933,96.5668,96.8154,96.5435,96.7921,53434.2888
2014-10-30 11:50:00,124.55,124.59,124.2,124.27,28772.30935640887,96.7222,96.7532,96.4504,96.5047,28772.3094
2014-10-30 11:55:00,124.21,124.32,124.06,124.32,11357.490535424551,96.4581,96.5435,96.3416,96.5435,11357.4905
2014-10-30 12:00:00,124.38,124.46,124.02,124.03,17739.318550567874,96.5901,96.6523,96.3106,96.3183,17739.3186
2014-10-30 12:05:00,124.01,124.07,123.89,123.97,16116.81990265008,96.3028,96.3494,96.2096,96.2717,16116.8199
2014-10-30 12:10:00,123.99,124.1,123.88,124.09,19037.317468902107,96.2873,96.3727,96.2019,96.3649,19037.3175
2014-10-30 12:15:00,124.11,124.17,123.94,124.1,16765.819361817197,96.3805,96.4271,96.2485,96.3727,16765.8194
2014-10-30 12:20:00,124.04,124.19,123.96,124.0,13845.32179556517,96.3261,96.4426,96.264,96.295,13845.3218
2014-10-30 12:25:00,123.98,124.29,123.98,124.29,7571.660356949702,96.2795,96.5203,96.2795,96.5203,7571.6604
2014-10-30 12:30:00,124.25,124.5,124.25,124.47,24553.812871822607,96.4892,96.6833,96.4892,96.66,24553.8129
2014-10-30 12:35:00,124.47,124.51,123.95,123.95,20010.816657652784,96.66,96.6911,96.2562,96.2562,20010.8167
2014-10-30 12:40:00,123.93,124.15,123.87,124.1,10816.657652785289,96.2407,96.4115,96.1941,96.3727,10816.6577
2014-10-30 12:45:00,124.14,124.28,124.05,124.08,28123.30989724175,96.4038,96.5125,96.3339,96.3572,28123.3099
2014-10-30 12:50:00,124.05,124.15,123.88,124.01,17414.818820984314,96.3339,96.4115,96.2019,96.3028,17414.8188
2014-10-30 12:55:00,123.98,124.2,123.91,124.05,8220.65981611682,96.2795,96.4504,96.2252,96.3339,8220.6598
2014-10-30 13:00:00,124.05,124.08,123.87,123.99,10167.658193618172,96.3339,96.3572,96.1941,96.2873,10167.6582
2014-10-30 13:05:00,124.05,124.1,123.83,123.85,12006.489994591671,96.3339,96.3727,96.163,96.1786,12006.49
2014-10-30 13:10:00,123.86,123.92,123.81,123.88,5840.995132504056,96.1863,96.2329,96.1475,96.2019,5840.9951
2014-10-30 13:15:00,123.88,124.06,123.86,123.9,93888.58842617631,96.2019,96.3416,96.1863,96.2174,93888.5884
2014-10-30 13:20:00,123.9,124.22,123.86,124.13,12330.98972417523,96.2174,96.4659,96.1863,96.396,12330.9897
2014-10-30 13:25:00,124.07,124.13,124.01,124.08,1730.6652244456463,96.3494,96.396,96.3028,96.3572,1730.6652
2014-10-30 13:30:00,124.09,124.2,123.9,124.07,5083.829096809086,96.3649,96.4504,96.2174,96.3494,5083.8291
2014-10-30 13:35:00,124.02,124.55,124.02,124.55,4651.162790697675,96.3106,96.7222,96.3106,96.7222,4651.1628
2014-10-30 13:40:00,124.59,124.93,124.5,124.92,18604.6511627907,96.7532,97.0173,96.6833,97.0095,18604.6512
2014-10-30 13:45:00,124.88,125.08,124.12,124.84,68144.94321254732,96.9784,97.1337,96.3882,96.9474,68144.9432
2014-10-30 13:50:00,124.89,124.94,124.52,124.59,32882.63926446728,96.9862,97.025,96.6989,96.7532,32882.6393
2014-10-30 13:55:00,124.59,124.82,124.45,124.48,17955.65170362358,96.7532,96.9318,96.6445,96.6678,17955.6517
2014-10-30 14:00:00,124.48,124.6,124.3,124.35,16008.653326122228,96.6678,96.761,96.528,96.5668,16008.6533
2014-10-30 14:05:00,124.36,124.36,124.21,124.3,17306.65224445646,96.5746,96.5746,96.4581,96.528,17306.6522
2014-10-30 14:10:00,124.35,124.39,124.26,124.31,17090.319091400757,96.5668,96.5979,96.497,96.5358,17090.3191
2014-10-30 14:15:00,124.32,124.35,124.07,124.07,17306.65224445646,96.5435,96.5668,96.3494,96.3494,17306.6522
2014-10-30 14:20:00,124.11,124.17,124.03,124.08,36235.80313683072,96.3805,96.4271,96.3183,96.3572,36235.8031
2014-10-30 14:25:00,124.08,124.17,124.06,124.06,13628.988642509465,96.3572,96.4271,96.3416,96.3416,13628.9886
2014-10-30 14:30:00,124.08,124.13,123.94,124.09,20767.98269334776,96.3572,96.396,96.2485,96.3649,20767.9827
2014-10-30 14:35:00,124.08,124.1,123.96,124.03,9626.825310978908,96.3572,96.3727,96.264,96.3183,9626.8253
2014-10-30 14:40:00,124.03,124.07,123.97,124.04,24878.312601406164,96.3183,96.3494,96.2717,96.3261,24878.3126
2014-10-30 14:45:00,124.04,124.06,123.93,123.95,33207.13899405084,96.3261,96.3416,96.2407,96.2562,33207.139
2014-10-30 14:50:00,123.98,124.21,123.88,123.88,70849.10762574364,96.2795,96.4581,96.2019,96.2019,70849.1076
2014-10-30 14:55:00,123.88,123.94,123.68,123.9,18280.15143320714,96.2019,96.2485,96.0465,96.2174,18280.1514
2014-10-30 15:00:00,123.9,123.95,123.83,123.86,14494.321254732287,96.2174,96.2562,96.163,96.1863,14494.3213
2014-10-30 15:05:00,123.83,124.07,123.83,123.88,21741.48188209843,96.163,96.3494,96.163,96.2019,21741.4819
2014-10-30 15:10:00,123.85,124.13,123.81,123.81,27906.97674418605,96.1786,96.396,96.1475,96.1475,27906.9767
2014-10-30 15:15:00,123.86,123.88,123.61,123.7,25094.64575446187,96.1863,96.2019,95.9922,96.0621,25094.6458
2014-10-30 15:20:00,123.68,123.76,123.55,123.6,35803.136830719304,96.0465,96.1087,95.9456,95.9844,35803.1368
2014-10-30 15:25:00,123.57,123.66,123.33,123.55,34180.638182801515,95.9611,96.031,95.7747,95.9456,34180.6382
2014-10-30 15:30:00,123.61,123.63,123.48,123.58,36343.96971335857,95.9922,96.0077,95.8912,95.9689,36343.9697
2014-10-30 15:35:00,123.58,123.58,123.45,123.47,41427.79881016766,95.9689,95.9689,95.8679,95.8835,41427.7988
2014-10-30 15:40:00,123.47,123.49,123.32,123.41,48891.2925905895,95.8835,95.899,95.767,95.8369,48891.2926
2014-10-30 15:45:00,123.41,123.65,123.38,123.38,62087.61492698756,95.8369,96.0232,95.8136,95.8136,62087.6149
2014-10-30 15:50:00,123.38,123.44,123.33,123.39,83612.76365603028,95.8136,95.8602,95.7747,95.8213,83612.7637
2014-10-30 15:55:00,123.41,123.6,123.34,123.42,118226.06814494322,95.8369,95.9844,95.7825,95.8446,118226.0681
2014-10-31 09:30:00,124.24,124.6,124.21,124.33,60897.78258518118,96.4814,96.761,96.4581,96.5513,60897.7826
2014-10-31 09:35:00,124.31,124.77,124.09,124.5,71714.44023796647,96.5358,96.893,96.3649,96.6833,71714.4402
2014-10-31 09:40:00,124.5,124.5,123.88,124.11,29096.809085992427,96.6833,96.6833,96.2019,96.3805,29096.8091
2014-10-31 09:45:00,123.87,123.87,123.1,123.3,22714.981070849102,96.1941,96.1941,95.5961,95.7514,22714.9811
2014-10-31 09:50:00,123.31,123.73,123.31,123.7,13520.82206598161,95.7592,96.0854,95.7592,96.0621,13520.8221
2014-10-31 09:55:00,123.77,124.16,123.76,123.98,11141.157382368849,96.1164,96.4193,96.1087,96.2795,11141.1574
2014-10-31 10:00:00,123.97,124.51,123.92,124.43,27582.47701460249,96.2717,96.6911,96.2329,96.629,27582.477
2014-10-31 10:05:00,124.42,124.63,124.41,124.53,8220.65981611682,96.6212,96.7843,96.6134,96.7066,8220.6598
2014-10-31 10:10:00,124.47,124.74,124.37,124.62,25527.312060573284,96.66,96.8697,96.5824,96.7765,25527.3121
2014-10-31 10:15:00,124.62,124.66,124.5,124.61,15359.65386695511,96.7765,96.8076,96.6833,96.7688,15359.6539
2014-10-31 10:20:00,124.67,124.96,124.61,124.85,50297.4580854516,96.8154,97.0406,96.7688,96.9551,50297.4581
2014-10-31 10:25:00,124.85,124.93,124.65,124.93,29637.64196863169,96.9551,97.0173,96.7998,97.0173,29637.642
2014-10-31 10:30:00,124.94,125.12,124.9,125.08,9843.158464034614,97.025,97.1648,96.994,97.1337,9843.1585
2014-10-31 10:35:00,125.09,125.1,124.98,124.99,21308.81557598702,97.1415,97.1493,97.0561,97.0639,21308.8156
2014-10-31 10:40:00,124.97,125.1,124.9,124.97,26284.478096268253,97.0483,97.1493,96.994,97.0483,26284.4781
2014-10-31 10:45:00,125.01,125.08,124.84,124.9,37750.13520822066,97.0794,97.1337,96.9474,96.994,37750.1352
2014-10-31 10:50:00,124.88,125.2,124.88,124.95,35478.63710113575,96.9784,97.2269,96.9784,97.0328,35478.6371
2014-10-31 10:55:00,124.9,125.04,124.79,124.92,16549.486208761493,96.994,97.1027,96.9085,97.0095,16549.4862
2014-10-31 11:00:00,124.9,124.95,124.69,124.69,29962.14169821525,96.994,97.0328,96.8309,96.8309,29962.1417
2014-10-31 11:05:00,124.71,124.75,124.54,124.57,58301.78474851271,96.8464,96.8775,96.7144,96.7377,58301.7847
2014-10-31 11:10:00,124.59,124.76,124.57,124.7,14169.821525148727,96.7532,96.8852,96.7377,96.8386,14169.8215
2014-10-31 11:15:00,124.66,124.7,124.5,124.54,15035.154137371552,96.8076,96.8386,96.6833,96.7144,15035.1541
2014-10-31 11:20:00,124.53,124.68,124.35,124.36,19145.484045429963,96.7066,96.8231,96.5668,96.5746,19145.484
2014-10-31 11:25:00,124.35,124.48,124.3,124.48,19361.817198485667,96.5668,96.6678,96.528,96.6678,19361.8172
2014-10-31 11:30:00,124.54,124.66,124.35,124.4,44672.79610600325,96.7144,96.8076,96.5668,96.6057,44672.7961
2014-10-31 11:35:00,124.37,124.37,124.22,124.32,22823.14764737696,96.5824,96.5824,96.4659,96.5435,22823.1476
2014-10-31 11:40:00,124.28,124.53,124.28,124.52,12547.322877230936,96.5125,96.7066,96.5125,96.6989,12547.3229
2014-10-31 11:45:00,124.55,124.59,124.42,124.47,9843.158464034614,96.7222,96.7532,96.6212,96.66,9843.1585
2014-10-31 11:50:00,124.52,124.67,124.52,124.67,21633.315305570577,96.6989,96.8154,96.6989,96.8154,21633.3153
2014-10-31 11:55:00,124.67,124.81,124.67,124.77,10816.657652785289,96.8154,96.9241,96.8154,96.893,10816.6577
2014-10-31 12:00:00,124.76,124.77,124.59,124.59,13088.1557598702,96.8852,96.893,96.7532,96.7532,13088.1558
2014-10-31 12:05:00,124.6,124.62,124.49,124.5,11790.156841535963,96.761,96.7765,96.6756,96.6833,11790.1568
2014-10-31 12:10:00,124.52,124.55,124.37,124.46,12330.98972417523,96.6989,96.7222,96.5824,96.6523,12330.9897
2014-10-31 12:15:00,124.5,124.5,124.31,124.36,7679.826933477555,96.6833,96.6833,96.5358,96.5746,7679.8269
2014-10-31 12:20:00,124.38,124.47,124.3,124.45,19037.317468902107,96.5901,96.66,96.528,96.6445,19037.3175
2014-10-31 12:25:00,124.44,124.55,124.35,124.44,24337.4797187669,96.6367,96.7222,96.5668,96.6367,24337.4797
2014-10-31 12:30:00,124.48,124.58,124.44,124.48,10708.491076257436,96.6678,96.7455,96.6367,96.6678,10708.4911
2014-10-31 12:35:00,124.48,124.54,124.35,124.44,12006.489994591671,96.6678,96.7144,96.5668,96.6367,12006.49
2014-10-31 12:40:00,124.47,124.52,124.35,124.5,5408.328826392644,96.66,96.6989,96.5668,96.6833,5408.3288
2014-10-31 12:45:00,124.49,124.64,124.44,124.55,12655.489453758788,96.6756,96.7921,96.6367,96.7222,12655.4895
2014-10-31 12:50:00,124.55,124.66,124.44,124.55,13412.655489453758,96.7222,96.8076,96.6367,96.7222,13412.6555
2014-10-31 12:55:00,124.55,124.66,124.53,124.61,14277.98810167658,96.7222,96.8076,96.7066,96.7688,14277.9881
2014-10-31 13:00:00,124.67,124.75,124.53,124.75,49215.79232017307,96.8154,96.8775,96.7066,96.8775,49215.7923
2014-10-31 13:05:00,124.75,124.84,124.43,124.57,26284.478096268253,96.8775,96.9474,96.629,96.7377,26284.4781
2014-10-31 13:10:00,124.54,124.57,124.38,124.55,20767.98269334776,96.7144,96.7377,96.5901,96.7222,20767.9827
2014-10-31 13:15:00,124.55,124.56,124.4,124.45,17955.65170362358,96.7222,96.7299,96.6057,96.6445,17955.6517
2014-10-31 13:20:00,124.44,124.57,124.39,124.55,25527.312060573284,96.6367,96.7377,96.5979,96.7222,25527.3121
2014-10-31 13:25:00,124.57,124.58,124.39,124.4,28772.30935640887,96.7377,96.7455,96.5979,96.6057,28772.3094
2014-10-31 13:30:00,124.43,124.49,124.35,124.36,11898.323418063816,96.629,96.6756,96.5668,96.5746,11898.3234
2014-10-31 13:35:00,124.44,124.45,124.38,124.42,15467.820443482964,96.6367,96.6445,96.5901,96.6212,15467.8204
2014-10-31 13:40:00,124.43,124.46,124.39,124.39,12330.98972417523,96.629,96.6523,96.5979,96.5979,12330.9897
2014-10-31 13:45:00,124.4,124.5,124.35,124.38,61222.282314764736,96.6057,96.6833,96.5668,96.5901,61222.2823
2014-10-31 13:50:00,124.41,124.44,124.32,124.33,11032.990805840996,96.6134,96.6367,96.5435,96.5513,11032.9908
2014-10-31 13:55:00,124.35,124.38,124.2,124.2,12114.656571119524,96.5668,96.5901,96.4504,96.4504,12114.6566
2014-10-31 14:00:00,124.22,124.24,124.02,124.17,20227.14981070849,96.4659,96.4814,96.3106,96.4271,20227.1498
2014-10-31 14:05:00,124.17,124.47,124.17,124.26,16441.31963223364,96.4271,96.66,96.4271,96.497,16441.3196
2014-10-31 14:10:00,124.26,124.43,124.23,124.43,14386.154678204435,96.497,96.629,96.4737,96.629,14386.1547
2014-10-31 14:15:00,124.39,124.44,124.35,124.35,19145.484045429963,96.5979,96.6367,96.5668,96.5668,19145.484
2014-10-31 14:20:00,124.37,124.43,124.31,124.38,12006.489994591671,96.5824,96.629,96.5358,96.5901,12006.49
2014-10-31 14:25:00,124.35,124.46,124.34,124.42,16441.31963223364,96.5668,96.6523,96.5591,96.6212,16441.3196
2014-10-31 14:30:00,124.44,124.46,124.37,124.43,26392.644672796105,96.6367,96.6523,96.5824,96.629,26392.6447
2014-10-31 14:35:00,124.4,124.46,124.25,124.25,20335.316387236344,96.6057,96.6523,96.4892,96.4892,20335.3164
2014-10-31 14:40:00,124.27,124.43,124.26,124.43,8112.493239588966,96.5047,96.629,96.497,96.629,8112.4932
2014-10-31 14:45:00,124.4,124.44,124.35,124.35,12330.98972417523,96.6057,96.6367,96.5668,96.5668,12330.9897
2014-10-31 14:50:00,124.37,124.45,124.35,124.38,16333.153055705789,96.5824,96.6445,96.5668,96.5901,16333.1531
2014-10-31 14:55:00,124.39,124.51,124.39,124.45,101027.5824770146,96.5979,96.6911,96.5979,96.6445,101027.5825
2014-10-31 15:00:00,124.41,124.46,124.35,124.37,15792.320173066522,96.6134,96.6523,96.5668,96.5824,15792.3202
2014-10-31 15:05:00,124.37,124.47,124.36,124.38,25094.64575446187,96.5824,96.66,96.5746,96.5901,25094.6458
2014-10-31 15:10:00,124.37,124.43,124.36,124.43,10275.824770146024,96.5824,96.629,96.5746,96.629,10275.8248
2014-10-31 15:15:00,124.44,124.44,124.39,124.41,18171.98485667929,96.6367,96.6367,96.5979,96.6134,18171.9849
2014-10-31 15:20:00,124.42,124.45,124.37,124.45,36776.63601946998,96.6212,96.6445,96.5824,96.6445,36776.636
2014-10-31 15:25:00,124.45,124.48,124.41,124.45,57869.1184424013,96.6445,96.6678,96.6134,96.6445,57869.1184
2014-10-31 15:30:00,124.45,124.47,124.41,124.44,52352.6230394808,96.6445,96.66,96.6134,96.6367,52352.623
2014-10-31 15:35:00,124.44,124.48,124.42,124.45,37533.80205516495,96.6367,96.6678,96.6212,96.6445,37533.8021
2014-10-31 15:40:00,124.45,124.46,124.41,124.44,58734.45105462412,96.6445,96.6523,96.6134,96.6367,58734.4511
2014-10-31 15:45:00,124.45,124.47,124.41,124.43,112276.9064359113,96.6445,96.66,96.6134,96.629,112276.9064
2014-10-31 15:50:00,124.44,124.46,124.4,124.44,103190.91400757166,96.6367,96.6523,96.6057,96.6367,103190.914
2014-10-31 15:55:00,124.44,124.49,124.41,124.44,171984.8566792861,96.6367,96.6756,96.6134,96.6367,171984.8567
2014-11-03 09:30:00,124.45,125.01,124.27,124.81,124716.0627366144,96.6445,97.0794,96.5047,96.9241,124716.0627
2014-11-03 09:35:00,124.81,124.87,124.31,124.47,54624.12114656571,96.9241,96.9707,96.5358,96.66,54624.1211
2014-11-03 09:40:00,124.39,124.6,124.25,124.59,25310.978907517576,96.5979,96.761,96.4892,96.7532,25310.9789
2014-11-03 09:45:00,124.56,124.69,124.3,124.38,27149.81070849108,96.7299,96.8309,96.528,96.5901,27149.8107
2014-11-03 09:50:00,124.32,124.43,123.93,123.93,16765.819361817197,96.5435,96.629,96.2407,96.2407,16765.8194
2014-11-03 09:55:00,123.93,124.08,123.64,123.66,32017.306652244457,96.2407,96.3572,96.0155,96.031,32017.3067
2014-11-03 10:00:00,123.66,124.13,123.46,123.49,28988.64250946457,96.031,96.396,95.8757,95.899,28988.6425
2014-11-03 10:05:00,123.48,123.77,123.33,123.48,16657.652785289345,95.8912,96.1164,95.7747,95.8912,16657.6528
2014-11-03 10:10:00,123.5,123.63,123.34,123.45,13412.655489453758,95.9068,96.0077,95.7825,95.8679,13412.6555
2014-11-03 10:15:00,123.45,123.5,123.25,123.41,20335.316387236344,95.8679,95.9068,95.7126,95.8369,20335.3164
2014-11-03 10:20:00,123.42,123.75,123.42,123.7,18171.98485667929,95.8446,96.1009,95.8446,96.0621,18171.9849
2014-11-03 10:25:00,123.74,123.99,123.74,123.98,8328.826392644673,96.0931,96.2873,96.0931,96.2795,8328.8264
2014-11-03 10:30:00,124.02,124.34,124.01,124.22,16441.31963223364,96.3106,96.5591,96.3028,96.4659,16441.3196
2014-11-03 10:35:00,124.27,124.42,124.17,124.26,16008.653326122228,96.5047,96.6212,96.4271,96.497,16008.6533
2014-11-03 10:40:00,124.23,124.35,124.17,124.25,13304.488912925906,96.4737,96.5668,96.4271,96.4892,13304.4889
2014-11-03 10:45:00,124.18,124.35,124.09,124.28,18388.31800973499,96.4348,96.5668,96.3649,96.5125,18388.318
2014-11-03 10:50:00,124.28,124.4,124.28,124.38,29096.809085992427,96.5125,96.6057,96.5125,96.5901,29096.8091
2014-11-03 10:55:00,124.37,124.54,124.32,124.53,13520.82206598161,96.5824,96.7144,96.5435,96.7066,13520.8221
2014-11-03 11:00:00,124.54,124.72,124.52,124.72,12114.656571119524,96.7144,96.8542,96.6989,96.8542,12114.6566
2014-11-03 11:05:00,124.73,124.77,124.42,124.47,50730.12439156301,96.8619,96.893,96.6212,96.66,50730.1244
2014-11-03 11:10:00,124.44,124.57,124.35,124.45,29745.808545159543,96.6367,96.7377,96.5668,96.6445,29745.8085
2014-11-03 11:15:00,124.44,124.52,124.34,124.46,15035.154137371552,96.6367,96.6989,96.5591,96.6523,15035.1541
2014-11-03 11:20:00,124.46,124.55,124.4,124.45,24986.47917793402,96.6523,96.7222,96.6057,96.6445,24986.4792
2014-11-03 11:25:00,124.44,124.47,124.4,124.42,10816.657652785289,96.6367,96.66,96.6057,96.6212,10816.6577
2014-11-03 11:30:00,124.44,124.5,124.35,124.47,19145.484045429963,96.6367,96.6833,96.5668,96.66,19145.484
2014-11-03 11:35:00,124.47,124.5,124.43,124.47,18929.15089237425,96.66,96.6833,96.629,96.66,18929.1509
2014-11-03 11:40:00,124.47,124.53,124.41,124.47,29204.97566252028,96.66,96.7066,96.6134,96.66,29204.9757
2014-11-03 11:45:00,124.47,124.53,124.4,124.47,22065.98161168199,96.66,96.7066,96.6057,96.66,22065.9816
2014-11-03 11:50:00,124.47,124.5,124.43,124.43,11465.657111952409,96.66,96.6833,96.629,96.629,11465.6571
2014-11-03 11:55:00,124.42,124.47,124.42,124.47,11465.657111952409,96.6212,96.66,96.6212,96.66,11465.6571
2014-11-03 12:00:00,124.47,124.61,124.42,124.59,13088.1557598702,96.66,96.7688,96.6212,96.7532,13088.1558
2014-11-03 12:05:00,124.6,124.74,124.59,124.72,15575.987020010816,96.761,96.8697,96.7532,96.8542,15575.987
2014-11-03 12:10:00,124.72,124.74,124.62,124.65,10600.324499729582,96.8542,96.8697,96.7765,96.7998,10600.3245
2014-11-03 12:15:00,124.65,124.74,124.63,124.72,24121.146565711195,96.7998,96.8697,96.7843,96.8542,24121.1466
2014-11-03 12:20:00,124.72,124.89,124.68,124.84,23039.480800432662,96.8542,96.9862,96.8231,96.9474,23039.4808
2014-11-03 12:25:00,124.89,124.99,124.88,124.93,11790.156841535963,96.9862,97.0639,96.9784,97.0173,11790.1568
2014-11-03 12:30:00,124.96,124.96,124.88,124.88,5516.495402920497,97.0406,97.0406,96.9784,96.9784,5516.4954
2014-11-03 12:35:00,124.87,124.92,124.73,124.77,22282.314764737694,96.9707,97.0095,96.8619,96.893,22282.3148
2014-11-03 12:40:00,124.78,124.83,124.73,124.73,7571.660356949702,96.9008,96.9396,96.8619,96.8619,7571.6604
2014-11-03 12:45:00,124.78,125.01,124.75,125.01,19578.15035154137,96.9008,97.0794,96.8775,97.0794,19578.1504
2014-11-03 12:50:00,125.04,125.15,125.03,125.09,10600.324499729582,97.1027,97.1881,97.0949,97.1415,10600.3245
2014-11-03 12:55:00,125.17,125.41,125.17,125.41,17522.98539751217,97.2036,97.39,97.2036,97.39,17522.9854
2014-11-03 13:00:00,125.34,125.38,125.22,125.22,10600.324499729582,97.3357,97.3667,97.2425,97.2425,10600.3245
2014-11-03 13:05:00,125.22,125.45,125.22,125.43,7138.994050838291,97.2425,97.4211,97.2425,97.4055,7138.9941
2014-11-03 13:10:00,125.43,125.49,125.29,125.34,4867.49594375338,97.4055,97.4521,97.2968,97.3357,4867.4959
2014-11-03 13:15:00,125.37,125.47,125.32,125.43,6165.494862087615,97.359,97.4366,97.3201,97.4055,6165.4949
2014-11-03 13:20:00,125.44,125.5,125.39,125.45,14386.154678204435,97.4133,97.4599,97.3745,97.4211,14386.1547
2014-11-03 13:25:00,125.49,125.64,125.49,125.61,20876.14926987561,97.4521,97.5686,97.4521,97.5453,20876.1493
2014-11-03 13:30:00,125.62,125.67,125.57,125.65,8545.159545700379,97.5531,97.5919,97.5143,97.5764,8545.1595
2014-11-03 13:35:00,125.67,125.94,125.64,125.84,20876.14926987561,97.5919,97.8016,97.5686,97.7239,20876.1493
2014-11-03 13:40:00,125.86,125.93,125.81,125.93,8112.493239588966,97.7395,97.7938,97.7006,97.7938,8112.4932
2014-11-03 13:45:00,125.93,125.94,125.56,125.56,9951.325040562466,97.7938,97.8016,97.5065,97.5065,9951.325
2014-11-03 13:50:00,125.55,125.72,125.54,125.7,8653.32612222823,97.4987,97.6308,97.491,97.6152,8653.3261
2014-11-03 13:55:00,125.7,125.7,125.5,125.5,11249.3239588967,97.6152,97.6152,97.4599,97.4599,11249.324
2014-11-03 14:00:00,125.52,125.58,125.45,125.5,8653.32612222823,97.4754,97.522,97.4211,97.4599,8653.3261
2014-11-03 14:05:00,125.45,125.53,125.35,125.49,7030.8274743104375,97.4211,97.4832,97.3434,97.4521,7030.8275
2014-11-03 14:10:00,125.54,125.65,125.53,125.62,8112.493239588966,97.491,97.5764,97.4832,97.5531,8112.4932
2014-11-03 14:15:00,125.59,125.7,125.58,125.7,14818.820984315846,97.5298,97.6152,97.522,97.6152,14818.821
2014-11-03 14:20:00,125.68,125.74,125.67,125.73,18388.31800973499,97.5997,97.6463,97.5919,97.6385,18388.318
2014-11-03 14:25:00,125.74,125.85,125.67,125.67,16549.486208761493,97.6463,97.7317,97.5919,97.5919,16549.4862
2014-11-03 14:30:00,125.65,125.65,125.0,125.1,22282.314764737694,97.5764,97.5764,97.0716,97.1493,22282.3148
2014-11-03 14:35:00,125.13,125.38,125.13,125.35,13845.32179556517,97.1726,97.3667,97.1726,97.3434,13845.3218
2014-11-03 14:40:00,125.33,125.35,125.18,125.35,7571.660356949702,97.3279,97.3434,97.2114,97.3434,7571.6604
2014-11-03 14:45:00,125.4,125.41,125.26,125.3,6922.660897782585,97.3822,97.39,97.2735,97.3046,6922.6609
2014-11-03 14:50:00,125.31,125.39,125.16,125.17,7571.660356949702,97.3124,97.3745,97.1959,97.2036,7571.6604
2014-11-03 14:55:00,125.15,125.15,125.08,125.13,5840.995132504056,97.1881,97.1881,97.1337,97.1726,5840.9951
2014-11-03 15:00:00,125.1,125.21,125.07,125.18,6706.327744726879,97.1493,97.2347,97.126,97.2114,6706.3277
2014-11-03 15:05:00,125.18,125.29,125.1,125.11,17955.65170362358,97.2114,97.2968,97.1493,97.157,17955.6517
2014-11-03 15:10:00,125.11,125.2,125.07,125.07,7247.160627366144,97.157,97.2269,97.126,97.126,7247.1606
2014-11-03 15:15:00,125.05,125.05,124.95,124.95,10383.991346673878,97.1104,97.1104,97.0328,97.0328,10383.9913
2014-11-03 15:20:00,124.93,125.08,124.93,125.04,19145.484045429963,97.0173,97.1337,97.0173,97.1027,19145.484
2014-11-03 15:25:00,125.03,125.03,124.86,124.91,18063.81828015144,97.0949,97.0949,96.9629,97.0017,18063.8183
2014-11-03 15:30:00,124.94,125.0,124.85,124.97,19037.317468902107,97.025,97.0716,96.9551,97.0483,19037.3175
2014-11-03 15:35:00,125.01,125.01,124.83,124.84,12655.489453758788,97.0794,97.0794,96.9396,96.9474,12655.4895
2014-11-03 15:40:00,124.84,124.96,124.81,124.86,14602.48783126014,96.9474,97.0406,96.9241,96.9629,14602.4878
2014-11-03 15:45:00,124.88,125.08,124.88,124.95,20335.316387236344,96.9784,97.1337,96.9784,97.0328,20335.3164
2014-11-03 15:50:00,124.95,125.03,124.86,124.97,26500.81124932396,97.0328,97.0949,96.9629,97.0483,26500.8112
2014-11-03 15:55:00,124.99,125.12,124.99,125.11,43050.29745808545,97.0639,97.1648,97.0639,97.157,43050.2975
2014-11-04 09:30:00,124.81,124.93,124.69,124.86,24229.313142239047,96.9241,97.0173,96.8309,96.9629,24229.3131
2014-11-04 09:35:00,124.66,124.86,124.52,124.57,12763.656030286642,96.8076,96.9629,96.6989,96.7377,12763.656
2014-11-04 09:40:00,124.54,124.61,124.08,124.08,4651.162790697675,96.7144,96.7688,96.3572,96.3572,4651.1628
2014-11-04 09:45:00,124.1,124.89,124.1,124.72,52785.28934559221,96.3727,96.9862,96.3727,96.8542,52785.2893
2014-11-04 09:50:00,124.82,124.96,124.73,124.81,44348.29637641968,96.9318,97.0406,96.8619,96.9241,44348.2964
2014-11-04 09:55:00,124.8,124.85,124.66,124.72,8869.659275283937,96.9163,96.9551,96.8076,96.8542,8869.6593
2014-11-04 10:00:00,124.69,124.9,124.69,124.8,49540.29204975662,96.8309,96.994,96.8309,96.9163,49540.292
2014-11-04 10:05:00,124.77,124.84,124.74,124.78,27041.64413196322,96.893,96.9474,96.8697,96.9008,27041.6441
2014-11-04 10:10:00,124.81,124.83,124.67,124.67,22714.981070849102,96.9241,96.9396,96.8154,96.8154,22714.9811
2014-11-04 10:15:00,124.65,124.67,124.35,124.49,24121.146565711195,96.7998,96.8154,96.5668,96.6756,24121.1466
2014-11-04 10:20:00,124.48,124.77,124.39,124.58,8328.826392644673,96.6678,96.893,96.5979,96.7455,8328.8264
2014-11-04 10:25:00,124.53,124.53,124.31,124.35,17847.485127095726,96.7066,96.7066,96.5358,96.5668,17847.4851
2014-11-04 10:30:00,124.32,124.39,123.99,123.99,7138.994050838291,96.5435,96.5979,96.2873,96.2873,7138.9941
2014-11-04 10:35:00,124.04,124.23,123.94,123.98,6922.660897782585,96.3261,96.4737,96.2485,96.2795,6922.6609
2014-11-04 10:40:00,123.98,124.11,123.98,124.02,4218.496484586262,96.2795,96.3805,96.2795,96.3106,4218.4965
2014-11-04 10:45:00,124.06,124.1,123.99,124.1,7138.994050838291,96.3416,96.3727,96.2873,96.3727,7138.9941
2014-11-04 10:50:00,124.04,124.18,124.01,124.09,6273.661438615468,96.3261,96.4348,96.3028,96.3649,6273.6614
2014-11-04 10:55:00,124.0,124.0,123.79,123.8,9843.158464034614,96.295,96.295,96.132,96.1397,9843.1585
2014-11-04 11:00:00,123.8,123.89,123.42,123.61,457652.7852893456,96.1397,96.2096,95.8446,95.9922,457652.7853
2014-11-04 11:05:00,123.6,123.65,123.4,123.48,25743.645213628988,95.9844,96.0232,95.8291,95.8912,25743.6452
2014-11-04 11:10:00,123.39,123.53,123.33,123.48,24229.313142239047,95.8213,95.9301,95.7747,95.8912,24229.3131
2014-11-04 11:15:00,123.46,123.65,123.42,123.63,18063.81828015144,95.8757,96.0232,95.8446,96.0077,18063.8183
2014-11-04 11:20:00,123.66,123.75,123.55,123.59,21741.48188209843,96.031,96.1009,95.9456,95.9767,21741.4819
2014-11-04 11:25:00,123.58,123.71,123.5,123.6,21525.148729042725,95.9689,96.0698,95.9068,95.9844,21525.1487
2014-11-04 11:30:00,123.57,123.77,123.42,123.77,76798.26933477556,95.9611,96.1164,95.8446,96.1164,76798.2693
2014-11-04 11:35:00,123.8,123.86,123.72,123.74,7247.160627366144,96.1397,96.1863,96.0776,96.0931,7247.1606
2014-11-04 11:40:00,123.71,123.71,123.38,123.41,27690.64359113034,96.0698,96.0698,95.8136,95.8369,27690.6436
2014-11-04 11:45:00,123.36,123.51,123.32,123.51,4434.8296376419685,95.798,95.9145,95.767,95.9145,4434.8296
2014-11-04 11:50:00,123.51,123.59,123.3,123.47,15792.320173066522,95.9145,95.9767,95.7514,95.8835,15792.3202
2014-11-04 11:55:00,123.49,123.55,123.37,123.37,15792.320173066522,95.899,95.9456,95.8058,95.8058,15792.3202
2014-11-04 12:00:00,123.38,123.57,123.38,123.55,7355.327203893997,95.8136,95.9611,95.8136,95.9456,7355.3272
2014-11-04 12:05:00,123.51,123.62,123.39,123.39,19253.65062195781,95.9145,95.9999,95.8213,95.8213,19253.6506
2014-11-04 12:10:00,123.37,123.39,123.31,123.32,3244.9972958355866,95.8058,95.8213,95.7592,95.767,3244.9973
2014-11-04 12:15:00,123.38,123.49,123.29,123.29,16116.81990265008,95.8136,95.899,95.7437,95.7437,16116.8199
2014-11-04 12:20:00,123.27,123.41,123.25,123.39,1189.8323418063817,95.7281,95.8369,95.7126,95.8213,1189.8323
2014-11-04 12:25:00,123.37,123.42,123.34,123.42,6165.494862087615,95.8058,95.8446,95.7825,95.8446,6165.4949
2014-11-04 12:30:00,123.41,123.46,123.39,123.4,22931.31422390481,95.8369,95.8757,95.8213,95.8291,22931.3142
2014-11-04 12:35:00,123.41,123.44,123.2,123.25,15359.65386695511,95.8369,95.8602,95.6738,95.7126,15359.6539
2014-11-04 12:40:00,123.27,123.37,123.26,123.37,5083.829096809086,95.7281,95.8058,95.7204,95.8058,5083.8291
2014-11-04 12:45:00,123.44,123.44,123.36,123.36,7138.994050838291,95.8602,95.8602,95.798,95.798,7138.9941
2014-11-04 12:50:00,123.38,123.48,123.37,123.48,2379.6646836127634,95.8136,95.8912,95.8058,95.8912,2379.6647
2014-11-04 12:55:00,123.47,123.49,123.31,123.39,11357.490535424551,95.8835,95.899,95.7592,95.8213,11357.4905
2014-11-04 13:00:00,123.37,123.42,123.33,123.36,3136.830719307734,95.8058,95.8446,95.7747,95.798,3136.8307
2014-11-04 13:05:00,123.37,123.38,123.25,123.28,3353.16387236344,95.8058,95.8136,95.7126,95.7359,3353.1639
2014-11-04 13:10:00,123.31,123.37,123.25,123.29,2812.330989724175,95.7592,95.8058,95.7126,95.7437,2812.331
2014-11-04 13:15:00,123.31,123.33,123.19,123.19,4002.163331530557,95.7592,95.7747,95.666,95.666,4002.1633
2014-11-04 13:20:00,123.16,123.34,123.06,123.33,21308.81557598702,95.6427,95.7825,95.5651,95.7747,21308.8156
2014-11-04 13:25:00,123.28,123.28,123.08,123.17,3244.9972958355866,95.7359,95.7359,95.5806,95.6505,3244.9973
2014-11-04 13:30:00,123.16,123.16,123.02,123.07,6273.661438615468,95.6427,95.6427,95.534,95.5728,6273.6614
2014-11-04 13:35:00,123.09,123.16,123.08,123.08,5624.66197944835,95.5884,95.6427,95.5806,95.5806,5624.662
2014-11-04 13:40:00,123.08,123.18,123.08,123.12,4434.8296376419685,95.5806,95.6583,95.5806,95.6117,4434.8296
2014-11-04 13:45:00,123.11,123.32,123.07,123.27,5083.829096809086,95.6039,95.767,95.5728,95.7281,5083.8291
2014-11-04 13:50:00,123.3,123.55,123.28,123.52,9734.99188750676,95.7514,95.9456,95.7359,95.9223,9734.9919
2014-11-04 13:55:00,123.5,123.73,123.5,123.66,10059.491617090318,95.9068,96.0854,95.9068,96.031,10059.4916
2014-11-04 14:00:00,123.69,123.86,123.65,123.67,15359.65386695511,96.0543,96.1863,96.0232,96.0388,15359.6539
2014-11-04 14:05:00,123.67,123.75,123.6,123.63,11898.323418063816,96.0388,96.1009,95.9844,96.0077,11898.3234
2014-11-04 14:10:00,123.63,123.66,123.58,123.66,2920.497566252028,96.0077,96.031,95.9689,96.031,2920.4976
2014-11-04 14:15:00,123.6,123.6,123.51,123.53,10383.991346673878,95.9844,95.9844,95.9145,95.9301,10383.9913
2014-11-04 14:20:00,123.55,123.59,123.37,123.46,3461.3304488912927,95.9456,95.9767,95.8058,95.8757,3461.3304
2014-11-04 14:25:00,123.53,123.68,123.53,123.61,12979.989183342346,95.9301,96.0465,95.9301,95.9922,12979.9892
2014-11-04 14:30:00,123.6,123.69,123.6,123.67,11465.657111952409,95.9844,96.0543,95.9844,96.0388,11465.6571
2014-11-04 14:35:00,123.65,123.77,123.64,123.74,7138.994050838291,96.0232,96.1164,96.0155,96.0931,7138.9941
2014-11-04 14:40:00,123.73,123.75,123.57,123.66,41860.46511627907,96.0854,96.1009,95.9611,96.031,41860.4651
2014-11-04 14:45:00,123.65,123.68,123.49,123.49,4759.329367225527,96.0232,96.0465,95.899,95.899,4759.3294
2014-11-04 14:50:00,123.5,123.63,123.46,123.59,3461.3304488912927,95.9068,96.0077,95.8757,95.9767,3461.3304
2014-11-04 14:55:00,123.61,123.79,123.61,123.79,5083.829096809086,95.9922,96.132,95.9922,96.132,5083.8291
2014-11-04 15:00:00,123.76,123.82,123.69,123.75,8004.326663061114,96.1087,96.1553,96.0543,96.1009,8004.3267
2014-11-04 15:05:00,123.75,123.8,123.69,123.79,6165.494862087615,96.1009,96.1397,96.0543,96.132,6165.4949
2014-11-04 15:10:00,123.77,123.77,123.66,123.67,6381.828015143321,96.1164,96.1164,96.031,96.0388,6381.828
2014-11-04 15:15:00,123.65,123.76,123.65,123.75,8004.326663061114,96.0232,96.1087,96.0232,96.1009,8004.3267
2014-11-04 15:20:00,123.74,123.83,123.71,123.74,14386.154678204435,96.0931,96.163,96.0698,96.0931,14386.1547
2014-11-04 15:25:00,123.74,123.81,123.63,123.73,13304.488912925906,96.0931,96.1475,96.0077,96.0854,13304.4889
2014-11-04 15:30:00,123.74,123.78,123.65,123.68,13628.988642509465,96.0931,96.1242,96.0232,96.0465,13628.9886
2014-11-04 15:35:00,123.71,123.74,123.61,123.65,12114.656571119524,96.0698,96.0931,95.9922,96.0232,12114.6566
2014-11-04 15:40:00,123.63,123.7,123.61,123.61,29529.47539210384,96.0077,96.0621,95.9922,95.9922,29529.4754
2014-11-04 15:45:00,123.63,123.72,123.55,123.58,32882.63926446728,96.0077,96.0776,95.9456,95.9689,32882.6393
2014-11-04 15:50:00,123.57,123.64,123.48,123.48,25959.97836668469,95.9611,96.0155,95.8912,95.8912,25959.9784
2014-11-04 15:55:00,123.49,123.61,123.48,123.56,53217.955651703625,95.899,95.9922,95.8912,95.9534,53217.9557
2014-11-05 09:30:00,124.25,124.89,123.91,124.47,45754.461871281776,96.4892,96.9862,96.2252,96.66,45754.4619
2014-11-05 09:35:00,124.47,124.52,123.86,124.23,13628.988642509465,96.66,96.6989,96.1863,96.4737,13628.9886
2014-11-05 09:40:00,124.0,124.36,123.96,124.06,22498.6479177934,96.295,96.5746,96.264,96.3416,22498.6479
2014-11-05 09:45:00,124.07,124.34,124.0,124.16,9843.158464034614,96.3494,96.5591,96.295,96.4193,9843.1585
2014-11-05 09:50:00,124.16,124.32,124.08,124.32,3785.830178474851,96.4193,96.5435,96.3572,96.5435,3785.8302
2014-11-05 09:55:00,124.3,124.39,124.2,124.38,10383.991346673878,96.528,96.5979,96.4504,96.5901,10383.9913
2014-11-05 10:00:00,124.38,124.44,124.07,124.35,9518.658734451054,96.5901,96.6367,96.3494,96.5668,9518.6587
2014-11-05 10:05:00,124.31,124.66,124.19,124.66,7679.826933477555,96.5358,96.8076,96.4426,96.8076,7679.8269
2014-11-05 10:10:00,124.66,124.68,124.38,124.48,4651.162790697675,96.8076,96.8231,96.5901,96.6678,4651.1628
2014-11-05 10:15:00,124.47,124.49,124.38,124.45,3028.664142779881,96.66,96.6756,96.5901,96.6445,3028.6641
2014-11-05 10:20:00,124.45,124.48,124.19,124.35,12222.823147647376,96.6445,96.6678,96.4426,96.5668,12222.8231
2014-11-05 10:25:00,124.36,124.36,123.95,124.16,7355.327203893997,96.5746,96.5746,96.2562,96.4193,7355.3272
2014-11-05 10:30:00,124.19,124.24,124.05,124.13,17739.318550567874,96.4426,96.4814,96.3339,96.396,17739.3186
2014-11-05 10:35:00,124.11,124.35,124.11,124.35,9843.158464034614,96.3805,96.5668,96.3805,96.5668,9843.1585
2014-11-05 10:40:00,124.32,124.39,124.24,124.35,8545.159545700379,96.5435,96.5979,96.4814,96.5668,8545.1595
2014-11-05 10:45:00,124.36,124.45,124.31,124.37,11790.156841535963,96.5746,96.6445,96.5358,96.5824,11790.1568
2014-11-05 10:50:00,124.37,124.47,124.29,124.33,94321.25473228772,96.5824,96.66,96.5203,96.5513,94321.2547
2014-11-05 10:55:00,124.35,124.47,124.3,124.47,6814.494321254732,96.5668,96.66,96.528,96.66,6814.4943
2014-11-05 11:00:00,124.48,124.58,124.29,124.34,10600.324499729582,96.6678,96.7455,96.5203,96.5591,10600.3245
2014-11-05 11:05:00,124.35,124.38,124.24,124.24,48242.29313142239,96.5668,96.5901,96.4814,96.4814,48242.2931
2014-11-05 11:10:00,124.24,124.26,124.07,124.19,20227.14981070849,96.4814,96.497,96.3494,96.4426,20227.1498
2014-11-05 11:15:00,124.23,124.23,123.96,123.96,4975.662520281233,96.4737,96.4737,96.264,96.264,4975.6625
2014-11-05 11:20:00,123.95,124.06,123.83,123.93,14710.654407787992,96.2562,96.3416,96.163,96.2407,14710.6544
2014-11-05 11:25:00,123.94,123.97,123.82,123.91,5300.162249864791,96.2485,96.2717,96.1553,96.2252,5300.1622
2014-11-05 11:30:00,123.82,123.83,123.67,123.68,8112.493239588966,96.1553,96.163,96.0388,96.0465,8112.4932
2014-11-05 11:35:00,123.63,123.66,123.54,123.57,4651.162790697675,96.0077,96.031,95.9378,95.9611,4651.1628
2014-11-05 11:40:00,123.58,123.61,123.49,123.61,4542.9962141698215,95.9689,95.9922,95.899,95.9922,4542.9962
2014-11-05 11:45:00,123.62,123.71,123.61,123.71,4542.9962141698215,95.9999,96.0698,95.9922,96.0698,4542.9962
2014-11-05 11:50:00,123.71,123.79,123.65,123.72,6381.828015143321,96.0698,96.132,96.0232,96.0776,6381.828
2014-11-05 11:55:00,123.72,123.75,123.61,123.75,7896.160086533261,96.0776,96.1009,95.9922,96.1009,7896.1601
2014-11-05 12:00:00,123.8,123.88,123.68,123.68,5840.995132504056,96.1397,96.2019,96.0465,96.0465,5840.9951
2014-11-05 12:05:00,123.67,123.84,123.65,123.78,12330.98972417523,96.0388,96.1708,96.0232,96.1242,12330.9897
2014-11-05 12:10:00,123.78,123.78,123.69,123.74,7787.993510005408,96.1242,96.1242,96.0543,96.0931,7787.9935
2014-11-05 12:15:00,123.71,123.78,123.64,123.75,50513.7912385073,96.0698,96.1242,96.0155,96.1009,50513.7912
2014-11-05 12:20:00,123.73,123.87,123.73,123.77,3677.6636019469984,96.0854,96.1941,96.0854,96.1164,3677.6636
2014-11-05 12:25:00,123.8,123.82,123.74,123.8,1730.6652244456463,96.1397,96.1553,96.0931,96.1397,1730.6652
2014-11-05 12:30:00,123.78,123.88,123.78,123.87,3136.830719307734,96.1242,96.2019,96.1242,96.1941,3136.8307
2014-11-05 12:35:00,123.85,123.89,123.82,123.89,3244.9972958355866,96.1786,96.2096,96.1553,96.2096,3244.9973
2014-11-05 12:40:00,123.86,123.9,123.86,123.87,2595.997836668469,96.1863,96.2174,96.1863,96.1941,2595.9978
2014-11-05 12:45:00,123.87,123.99,123.87,123.99,5949.161709031909,96.1941,96.2873,96.1941,96.2873,5949.1617
2014-11-05 12:50:00,123.98,124.0,123.96,123.99,2812.330989724175,96.2795,96.295,96.264,96.2873,2812.331
2014-11-05 12:55:00,124.01,124.03,123.97,123.99,11141.157382368849,96.3028,96.3183,96.2717,96.2873,11141.1574
2014-11-05 13:00:00,124.02,124.1,123.99,124.07,12114.656571119524,96.3106,96.3727,96.2873,96.3494,12114.6566
2014-11-05 13:05:00,124.06,124.14,124.01,124.1,7787.993510005408,96.3416,96.4038,96.3028,96.3727,7787.9935
2014-11-05 13:10:00,124.11,124.17,124.08,124.15,8761.492698756085,96.3805,96.4271,96.3572,96.4115,8761.4927
2014-11-05 13:15:00,124.14,124.19,124.02,124.08,11898.323418063816,96.4038,96.4426,96.3106,96.3572,11898.3234
2014-11-05 13:20:00,124.01,124.06,123.98,124.06,3353.16387236344,96.3028,96.3416,96.2795,96.3416,3353.1639
2014-11-05 13:25:00,124.07,124.11,124.0,124.02,4759.329367225527,96.3494,96.3805,96.295,96.3106,4759.3294
2014-11-05 13:30:00,124.02,124.07,123.98,123.98,5732.828555976204,96.3106,96.3494,96.2795,96.2795,5732.8286
2014-11-05 13:35:00,123.98,123.98,123.87,123.91,22390.48134126555,96.2795,96.2795,96.1941,96.2252,22390.4813
2014-11-05 13:40:00,123.85,123.87,123.68,123.68,2487.8312601406165,96.1786,96.1941,96.0465,96.0465,2487.8313
2014-11-05 13:45:00,123.68,123.83,123.64,123.82,4651.162790697675,96.0465,96.163,96.0155,96.1553,4651.1628
2014-11-05 13:50:00,123.8,123.82,123.74,123.77,6273.661438615468,96.1397,96.1553,96.0931,96.1164,6273.6614
2014-11-05 13:55:00,123.81,123.86,123.77,123.78,7247.160627366144,96.1475,96.1863,96.1164,96.1242,7247.1606
2014-11-05 14:00:00,123.79,123.79,123.71,123.74,3136.830719307734,96.132,96.132,96.0698,96.0931,3136.8307
2014-11-05 14:05:00,123.74,123.74,123.71,123.74,4218.496484586262,96.0931,96.0931,96.0698,96.0931,4218.4965
2014-11-05 14:10:00,123.74,123.86,123.74,123.84,4651.162790697675,96.0931,96.1863,96.0931,96.1708,4651.1628
2014-11-05 14:15:00,123.86,123.91,123.82,123.88,6489.994591671173,96.1863,96.2252,96.1553,96.2019,6489.9946
2014-11-05 14:20:00,123.88,123.9,123.83,123.85,6381.828015143321,96.2019,96.2174,96.163,96.1786,6381.828
2014-11-05 14:25:00,123.86,123.93,123.86,123.92,4651.162790697675,96.1863,96.2407,96.1863,96.2329,4651.1628
2014-11-05 14:30:00,123.93,124.04,123.9,124.04,8004.326663061114,96.2407,96.3261,96.2174,96.3261,8004.3267
2014-11-05 14:35:00,124.02,124.02,123.91,123.93,4975.662520281233,96.3106,96.3106,96.2252,96.2407,4975.6625
2014-11-05 14:40:00,123.94,123.96,123.88,123.93,7463.49378042185,96.2485,96.264,96.2019,96.2407,7463.4938
2014-11-05 14:45:00,123.93,123.99,123.92,123.93,5949.161709031909,96.2407,96.2873,96.2329,96.2407,5949.1617
2014-11-05 14:50:00,123.98,124.02,123.92,123.98,13088.1557598702,96.2795,96.3106,96.2329,96.2795,13088.1558
2014-11-05 14:55:00,123.99,124.06,123.9,123.98,45754.461871281776,96.2873,96.3416,96.2174,96.2795,45754.4619
2014-11-05 15:00:00,123.98,124.09,123.92,123.95,52028.12330989724,96.2795,96.3649,96.2329,96.2562,52028.1233
2014-11-05 15:05:00,123.97,124.01,123.92,123.93,13088.1557598702,96.2717,96.3028,96.2329,96.2407,13088.1558
2014-11-05 15:10:00,123.92,123.92,123.73,123.77,30070.308274743104,96.2329,96.2329,96.0854,96.1164,30070.3083
2014-11-05 15:15:00,123.77,123.79,123.62,123.66,34829.63764196863,96.1164,96.132,95.9999,96.031,34829.6376
2014-11-05 15:20:00,123.71,123.78,123.61,123.73,14061.654948620877,96.0698,96.1242,95.9922,96.0854,14061.6549
2014-11-05 15:25:00,123.72,123.74,123.64,123.67,16224.986479177933,96.0776,96.0931,96.0155,96.0388,16224.9865
2014-11-05 15:30:00,123.66,123.73,123.65,123.69,27690.64359113034,96.031,96.0854,96.0232,96.0543,27690.6436
2014-11-05 15:35:00,123.71,123.75,123.64,123.66,19037.317468902107,96.0698,96.1009,96.0155,96.031,19037.3175
2014-11-05 15:40:00,123.67,123.76,123.64,123.66,48783.12601406165,96.0388,96.1087,96.0155,96.031,48783.126
2014-11-05 15:45:00,123.67,123.75,123.65,123.71,46403.46133044889,96.0388,96.1009,96.0232,96.0698,46403.4613
2014-11-05 15:50:00,123.72,123.83,123.64,123.8,73012.4391563007,96.0776,96.163,96.0155,96.1397,73012.4392
2014-11-05 15:55:00,123.8,123.89,123.76,123.85,50513.7912385073,96.1397,96.2096,96.1087,96.1786,50513.7912
2014-11-06 09:30:00,124.19,124.34,124.1,124.26,13088.1557598702,96.4426,96.5591,96.3727,96.497,13088.1558
2014-11-06 09:35:00,124.35,124.5,123.99,124.06,6814.494321254732,96.5668,96.6833,96.2873,96.3416,6814.4943
2014-11-06 09:40:00,124.06,124.16,123.63,123.97,12222.823147647376,96.3416,96.4193,96.0077,96.2717,12222.8231
2014-11-06 09:45:00,124.05,124.34,123.86,124.19,20118.98323418064,96.3339,96.5591,96.1863,96.4426,20118.9832
2014-11-06 09:50:00,124.23,124.23,123.86,123.86,7138.994050838291,96.4737,96.4737,96.1863,96.1863,7138.9941
2014-11-06 09:55:00,123.86,124.07,123.86,124.07,3461.3304488912927,96.1863,96.3494,96.1863,96.3494,3461.3304
2014-11-06 10:00:00,124.11,124.16,123.73,123.88,12871.822606814494,96.3805,96.4193,96.0854,96.2019,12871.8226
2014-11-06 10:05:00,123.81,123.98,123.79,123.87,5300.162249864791,96.1475,96.2795,96.132,96.1941,5300.1622
2014-11-06 10:10:00,123.86,123.88,123.6,123.63,9843.158464034614,96.1863,96.2019,95.9844,96.0077,9843.1585
2014-11-06 10:15:00,123.55,123.7,123.37,123.7,3353.16387236344,95.9456,96.0621,95.8058,96.0621,3353.1639
2014-11-06 10:20:00,123.73,123.9,123.73,123.86,3785.830178474851,96.0854,96.2174,96.0854,96.1863,3785.8302
2014-11-06 10:25:00,123.92,124.02,123.82,123.98,12871.822606814494,96.2329,96.3106,96.1553,96.2795,12871.8226
2014-11-06 10:30:00,123.96,124.02,123.84,124.02,4651.162790697675,96.264,96.3106,96.1708,96.3106,4651.1628
2014-11-06 10:35:00,124.07,124.11,124.07,124.1,5949.161709031909,96.3494,96.3805,96.3494,96.3727,5949.1617
2014-11-06 10:40:00,124.1,124.24,124.1,124.14,15575.987020010816,96.3727,96.4814,96.3727,96.4038,15575.987
2014-11-06 10:45:00,124.13,124.27,124.08,124.18,19902.65008112493,96.396,96.5047,96.3572,96.4348,19902.6501
2014-11-06 10:50:00,124.11,124.15,124.06,124.15,13953.488372093025,96.3805,96.4115,96.3416,96.4115,13953.4884
2014-11-06 10:55:00,124.11,124.13,124.06,124.1,16873.98593834505,96.3805,96.396,96.3416,96.3727,16873.9859
2014-11-06 11:00:00,124.09,124.35,124.08,124.35,31692.806922660897,96.3649,96.5668,96.3572,96.5668,31692.8069
2014-11-06 11:05:00,124.34,124.47,124.33,124.43,18496.484586262843,96.5591,96.66,96.5513,96.629,18496.4846
2014-11-06 11:10:00,124.43,124.45,124.3,124.33,4218.496484586262,96.629,96.6445,96.528,96.5513,4218.4965
2014-11-06 11:15:00,124.35,124.6,124.33,124.59,17739.318550567874,96.5668,96.761,96.5513,96.7532,17739.3186
2014-11-06 11:20:00,124.57,124.65,124.52,124.62,5191.995673336939,96.7377,96.7998,96.6989,96.7765,5191.9957
2014-11-06 11:25:00,124.6,124.6,124.45,124.5,7679.826933477555,96.761,96.761,96.6445,96.6833,7679.8269
2014-11-06 11:30:00,124.48,124.61,124.47,124.56,10600.324499729582,96.6678,96.7688,96.66,96.7299,10600.3245
2014-11-06 11:35:00,124.55,124.55,124.45,124.49,4218.496484586262,96.7222,96.7222,96.6445,96.6756,4218.4965
2014-11-06 11:40:00,124.49,124.68,124.49,124.68,6057.328285559762,96.6756,96.8231,96.6756,96.8231,6057.3283
2014-11-06 11:45:00,124.7,124.76,124.57,124.57,49972.95835586804,96.8386,96.8852,96.7377,96.7377,49972.9584
2014-11-06 11:50:00,124.57,124.64,124.4,124.43,14602.48783126014,96.7377,96.7921,96.6057,96.629,14602.4878
2014-11-06 11:55:00,124.43,124.56,124.35,124.55,9194.159004867495,96.629,96.7299,96.5668,96.7222,9194.159
2014-11-06 12:00:00,124.53,124.53,124.33,124.35,58734.45105462412,96.7066,96.7066,96.5513,96.5668,58734.4511
2014-11-06 12:05:00,124.35,124.44,124.3,124.34,4218.496484586262,96.5668,96.6367,96.528,96.5591,4218.4965
2014-11-06 12:10:00,124.34,124.49,124.33,124.45,8004.326663061114,96.5591,96.6756,96.5513,96.6445,8004.3267
2014-11-06 12:15:00,124.44,124.57,124.35,124.57,10383.991346673878,96.6367,96.7377,96.5668,96.7377,10383.9913
2014-11-06 12:20:00,124.6,124.71,124.55,124.68,2379.6646836127634,96.761,96.8464,96.7222,96.8231,2379.6647
2014-11-06 12:25:00,124.67,124.72,124.58,124.72,4434.8296376419685,96.8154,96.8542,96.7455,96.8542,4434.8296
2014-11-06 12:30:00,124.7,124.7,124.55,124.58,2595.997836668469,96.8386,96.8386,96.7222,96.7455,2595.9978
2014-11-06 12:35:00,124.64,124.68,124.42,124.44,4651.162790697675,96.7921,96.8231,96.6212,96.6367,4651.1628
2014-11-06 12:40:00,124.43,124.51,124.38,124.51,2271.4981070849108,96.629,96.6911,96.5901,96.6911,2271.4981
2014-11-06 12:45:00,124.56,124.56,124.43,124.56,2812.330989724175,96.7299,96.7299,96.629,96.7299,2812.331
2014-11-06 12:50:00,124.49,124.54,124.41,124.5,5516.495402920497,96.6756,96.7144,96.6134,96.6833,5516.4954
2014-11-06 12:55:00,124.5,124.6,124.5,124.58,3677.6636019469984,96.6833,96.761,96.6833,96.7455,3677.6636
2014-11-06 13:00:00,124.6,124.76,124.6,124.76,1514.3320713899404,96.761,96.8852,96.761,96.8852,1514.3321
2014-11-06 13:05:00,124.72,124.79,124.71,124.73,4759.329367225527,96.8542,96.9085,96.8464,96.8619,4759.3294
2014-11-06 13:10:00,124.75,124.77,124.7,124.73,5300.162249864791,96.8775,96.893,96.8386,96.8619,5300.1622
2014-11-06 13:15:00,124.71,124.81,124.71,124.79,8112.493239588966,96.8464,96.9241,96.8464,96.9085,8112.4932
2014-11-06 13:20:00,124.78,124.86,124.72,124.85,7896.160086533261,96.9008,96.9629,96.8542,96.9551,7896.1601
2014-11-06 13:25:00,124.85,124.92,124.84,124.84,5949.161709031909,96.9551,97.0095,96.9474,96.9474,5949.1617
2014-11-06 13:30:00,124.84,124.85,124.79,124.83,6922.660897782585,96.9474,96.9551,96.9085,96.9396,6922.6609
2014-11-06 13:35:00,124.84,124.89,124.82,124.88,6057.328285559762,96.9474,96.9862,96.9318,96.9784,6057.3283
2014-11-06 13:40:00,124.91,124.91,124.86,124.86,5949.161709031909,97.0017,97.0017,96.9629,96.9629,5949.1617
2014-11-06 13:45:00,124.86,124.91,124.83,124.89,3893.996755002704,96.9629,97.0017,96.9396,96.9862,3893.9968
2014-11-06 13:50:00,124.91,124.96,124.88,124.89,12871.822606814494,97.0017,97.0406,96.9784,96.9862,12871.8226
2014-11-06 13:55:00,124.89,124.92,124.86,124.89,9951.325040562466,96.9862,97.0095,96.9629,96.9862,9951.325
2014-11-06 14:00:00,124.89,124.9,124.76,124.76,33747.9718766901,96.9862,96.994,96.8852,96.8852,33747.9719
2014-11-06 14:05:00,124.78,124.85,124.76,124.8,10600.324499729582,96.9008,96.9551,96.8852,96.9163,10600.3245
2014-11-06 14:10:00,124.8,124.84,124.8,124.82,11357.490535424551,96.9163,96.9474,96.9163,96.9318,11357.4905
2014-11-06 14:15:00,124.82,124.83,124.68,124.71,26392.644672796105,96.9318,96.9396,96.8231,96.8464,26392.6447
2014-11-06 14:20:00,124.68,124.79,124.68,124.78,4218.496484586262,96.8231,96.9085,96.8231,96.9008,4218.4965
2014-11-06 14:25:00,124.79,124.84,124.78,124.81,8436.992969172525,96.9085,96.9474,96.9008,96.9241,8436.993
2014-11-06 14:30:00,124.81,124.84,124.76,124.76,21633.315305570577,96.9241,96.9474,96.8852,96.8852,21633.3153
2014-11-06 14:35:00,124.76,124.79,124.71,124.79,4975.662520281233,96.8852,96.9085,96.8464,96.9085,4975.6625
2014-11-06 14:40:00,124.79,124.81,124.77,124.81,3461.3304488912927,96.9085,96.9241,96.893,96.9241,3461.3304
2014-11-06 14:45:00,124.81,124.82,124.79,124.81,10816.657652785289,96.9241,96.9318,96.9085,96.9241,10816.6577
2014-11-06 14:50:00,124.8,124.82,124.78,124.8,8545.159545700379,96.9163,96.9318,96.9008,96.9163,8545.1595
2014-11-06 14:55:00,124.81,124.82,124.76,124.82,12763.656030286642,96.9241,96.9318,96.8852,96.9318,12763.656
2014-11-06 15:00:00,124.81,124.82,124.77,124.8,22823.14764737696,96.9241,96.9318,96.893,96.9163,22823.1476
2014-11-06 15:05:00,124.8,124.82,124.75,124.79,18388.31800973499,96.9163,96.9318,96.8775,96.9085,18388.318
2014-11-06 15:10:00,124.79,124.82,124.78,124.79,14169.821525148727,96.9085,96.9318,96.9008,96.9085,14169.8215
2014-11-06 15:15:00,124.79,124.8,124.71,124.73,12763.656030286642,96.9085,96.9163,96.8464,96.8619,12763.656
2014-11-06 15:20:00,124.71,124.82,124.71,124.8,7355.327203893997,96.8464,96.9318,96.8464,96.9163,7355.3272
2014-11-06 15:25:00,124.8,124.82,124.77,124.78,13628.988642509465,96.9163,96.9318,96.893,96.9008,13628.9886
2014-11-06 15:30:00,124.78,124.82,124.78,124.79,15575.987020010816,96.9008,96.9318,96.9008,96.9085,15575.987
2014-11-06 15:35:00,124.79,124.82,124.79,124.81,16873.98593834505,96.9085,96.9318,96.9085,96.9241,16873.9859
2014-11-06 15:40:00,124.81,124.82,124.8,124.81,18604.6511627907,96.9241,96.9318,96.9163,96.9241,18604.6512
2014-11-06 15:45:00,124.81,124.84,124.78,124.81,44672.79610600325,96.9241,96.9474,96.9008,96.9241,44672.7961
2014-11-06 15:50:00,124.81,124.82,124.72,124.76,39697.13358572201,96.9241,96.9318,96.8542,96.8852,39697.1336
2014-11-06 15:55:00,124.78,124.84,124.75,124.8,88804.75932936723,96.9008,96.9474,96.8775,96.9163,88804.7593
2014-11-07 09:30:00,125.15,125.15,124.47,124.47,11790.156841535963,97.1881,97.1881,96.66,96.66,11790.1568
2014-11-07 09:35:00,124.84,125.27,124.6,125.12,11249.3239588967,96.9474,97.2813,96.761,97.1648,11249.324
2014-11-07 09:40:00,125.26,125.26,124.65,124.73,9085.992428339645,97.2735,97.2735,96.7998,96.8619,9085.9924
2014-11-07 09:45:00,124.95,125.15,124.63,124.63,17739.318550567874,97.0328,97.1881,96.7843,96.7843,17739.3186
2014-11-07 09:50:00,124.59,124.59,124.25,124.25,2487.8312601406165,96.7532,96.7532,96.4892,96.4892,2487.8313
2014-11-07 09:55:00,124.25,124.55,124.25,124.55,5083.829096809086,96.4892,96.7222,96.4892,96.7222,5083.8291
2014-11-07 10:00:00,124.5,124.95,124.5,124.76,9951.325040562466,96.6833,97.0328,96.6833,96.8852,9951.325
2014-11-07 10:05:00,124.84,125.07,124.74,125.06,16333.153055705789,96.9474,97.126,96.8697,97.1182,16333.1531
2014-11-07 10:10:00,125.18,125.19,125.06,125.09,8112.493239588966,97.2114,97.2192,97.1182,97.1415,8112.4932
2014-11-07 10:15:00,125.1,125.49,125.05,125.41,25094.64575446187,97.1493,97.4521,97.1104,97.39,25094.6458
2014-11-07 10:20:00,125.4,125.43,125.21,125.25,9194.159004867495,97.3822,97.4055,97.2347,97.2658,9194.159
2014-11-07 10:25:00,125.23,125.23,125.09,125.09,6489.994591671173,97.2502,97.2502,97.1415,97.1415,6489.9946
2014-11-07 10:30:00,125.14,125.14,124.93,125.08,7571.660356949702,97.1803,97.1803,97.0173,97.1337,7571.6604
2014-11-07 10:35:00,125.0,125.32,124.96,125.2,34180.638182801515,97.0716,97.3201,97.0406,97.2269,34180.6382
2014-11-07 10:40:00,125.15,125.22,125.07,125.17,7030.8274743104375,97.1881,97.2425,97.126,97.2036,7030.8275
2014-11-07 10:45:00,125.16,125.35,125.16,125.27,7787.993510005408,97.1959,97.3434,97.1959,97.2813,7787.9935
2014-11-07 10:50:00,125.27,125.27,125.15,125.18,8653.32612222823,97.2813,97.2813,97.1881,97.2114,8653.3261
2014-11-07 10:55:00,125.2,125.25,125.16,125.25,5840.995132504056,97.2269,97.2658,97.1959,97.2658,5840.9951
2014-11-07 11:00:00,125.21,125.33,125.19,125.21,3893.996755002704,97.2347,97.3279,97.2192,97.2347,3893.9968
2014-11-07 11:05:00,125.18,125.23,125.17,125.17,1189.8323418063817,97.2114,97.2502,97.2036,97.2036,1189.8323
2014-11-07 11:10:00,125.18,125.28,125.14,125.17,4542.9962141698215,97.2114,97.2891,97.1803,97.2036,4542.9962
2014-11-07 11:15:00,125.22,125.25,125.1,125.23,10600.324499729582,97.2425,97.2658,97.1493,97.2502,10600.3245
2014-11-07 11:20:00,125.23,125.24,125.15,125.16,2920.497566252028,97.2502,97.258,97.1881,97.1959,2920.4976
2014-11-07 11:25:00,125.14,125.18,125.04,125.06,12763.656030286642,97.1803,97.2114,97.1027,97.1182,12763.656
2014-11-07 11:30:00,125.1,125.19,124.82,124.9,21741.48188209843,97.1493,97.2192,96.9318,96.994,21741.4819
2014-11-07 11:35:00,124.86,124.87,124.75,124.81,2920.497566252028,96.9629,96.9707,96.8775,96.9241,2920.4976
2014-11-07 11:40:00,124.86,124.94,124.79,124.92,2271.4981070849108,96.9629,97.025,96.9085,97.0095,2271.4981
2014-11-07 11:45:00,124.91,125.0,124.89,124.96,4975.662520281233,97.0017,97.0716,96.9862,97.0406,4975.6625
2014-11-07 11:50:00,124.96,125.06,124.96,124.97,4975.662520281233,97.0406,97.1182,97.0406,97.0483,4975.6625
2014-11-07 11:55:00,125.02,125.15,125.0,125.02,59816.11681990265,97.0872,97.1881,97.0716,97.0872,59816.1168
2014-11-07 12:00:00,124.95,125.11,124.91,125.11,11032.990805840996,97.0328,97.157,97.0017,97.157,11032.9908
2014-11-07 12:05:00,125.08,125.13,125.0,125.04,11249.3239588967,97.1337,97.1726,97.0716,97.1027,11249.324
2014-11-07 12:10:00,125.03,125.05,124.96,124.96,4759.329367225527,97.0949,97.1104,97.0406,97.0406,4759.3294
2014-11-07 12:15:00,124.94,125.03,124.93,124.98,18820.984315846403,97.025,97.0949,97.0173,97.0561,18820.9843
2014-11-07 12:20:00,124.96,124.96,124.83,124.83,2271.4981070849108,97.0406,97.0406,96.9396,96.9396,2271.4981
2014-11-07 12:25:00,124.78,124.82,124.74,124.81,3136.830719307734,96.9008,96.9318,96.8697,96.9241,3136.8307
2014-11-07 12:30:00,124.81,124.81,124.72,124.75,1838.8318009734992,96.9241,96.9241,96.8542,96.8775,1838.8318
2014-11-07 12:35:00,124.78,124.82,124.72,124.72,3893.996755002704,96.9008,96.9318,96.8542,96.8542,3893.9968
2014-11-07 12:40:00,124.79,124.84,124.74,124.74,3677.6636019469984,96.9085,96.9474,96.8697,96.8697,3677.6636
2014-11-07 12:45:00,124.8,124.81,124.72,124.81,2055.164954029205,96.9163,96.9241,96.8542,96.9241,2055.165
2014-11-07 12:50:00,124.85,124.85,124.74,124.76,2595.997836668469,96.9551,96.9551,96.8697,96.8852,2595.9978
2014-11-07 12:55:00,124.8,124.84,124.77,124.81,6273.661438615468,96.9163,96.9474,96.893,96.9241,6273.6614
2014-11-07 13:00:00,124.76,124.84,124.75,124.77,3353.16387236344,96.8852,96.9474,96.8775,96.893,3353.1639
2014-11-07 13:05:00,124.76,124.81,124.72,124.79,3244.9972958355866,96.8852,96.9241,96.8542,96.9085,3244.9973
2014-11-07 13:10:00,124.76,124.81,124.76,124.8,2812.330989724175,96.8852,96.9241,96.8852,96.9163,2812.331
2014-11-07 13:15:00,124.79,124.8,124.71,124.8,2812.330989724175,96.9085,96.9163,96.8464,96.9163,2812.331
2014-11-07 13:20:00,124.78,124.81,124.75,124.81,1514.3320713899404,96.9008,96.9241,96.8775,96.9241,1514.3321
2014-11-07 13:25:00,124.79,124.79,124.74,124.77,5300.162249864791,96.9085,96.9085,96.8697,96.893,5300.1622
2014-11-07 13:30:00,124.77,124.93,124.75,124.89,11681.990265008111,96.893,97.0173,96.8775,96.9862,11681.9903
2014-11-07 13:35:00,124.89,124.89,124.81,124.81,2704.164413196322,96.9862,96.9862,96.9241,96.9241,2704.1644
2014-11-07 13:40:00,124.83,124.9,124.79,124.9,6273.661438615468,96.9396,96.994,96.9085,96.994,6273.6614
2014-11-07 13:45:00,124.87,125.06,124.87,125.06,4759.329367225527,96.9707,97.1182,96.9707,97.1182,4759.3294
2014-11-07 13:50:00,125.04,125.04,124.98,124.99,5408.328826392644,97.1027,97.1027,97.0561,97.0639,5408.3288
2014-11-07 13:55:00,124.97,124.97,124.9,124.92,6273.661438615468,97.0483,97.0483,96.994,97.0095,6273.6614
2014-11-07 14:00:00,124.93,124.96,124.87,124.89,17739.318550567874,97.0173,97.0406,96.9707,96.9862,17739.3186
2014-11-07 14:05:00,124.89,124.96,124.87,124.96,7679.826933477555,96.9862,97.0406,96.9707,97.0406,7679.8269
2014-11-07 14:10:00,124.94,124.94,124.83,124.83,4759.329367225527,97.025,97.025,96.9396,96.9396,4759.3294
2014-11-07 14:15:00,124.82,124.82,124.72,124.76,4759.329367225527,96.9318,96.9318,96.8542,96.8852,4759.3294
2014-11-07 14:20:00,124.75,124.75,124.68,124.68,3461.3304488912927,96.8775,96.8775,96.8231,96.8231,3461.3304
2014-11-07 14:25:00,124.66,124.66,124.56,124.64,9518.658734451054,96.8076,96.8076,96.7299,96.7921,9518.6587
2014-11-07 14:30:00,124.64,124.77,124.61,124.75,9951.325040562466,96.7921,96.893,96.7688,96.8775,9951.325
2014-11-07 14:35:00,124.69,124.72,124.67,124.68,4651.162790697675,96.8309,96.8542,96.8154,96.8231,4651.1628
2014-11-07 14:40:00,124.68,124.77,124.68,124.72,4002.163331530557,96.8231,96.893,96.8231,96.8542,4002.1633
2014-11-07 14:45:00,124.72,124.78,124.67,124.77,7679.826933477555,96.8542,96.9008,96.8154,96.893,7679.8269
2014-11-07 14:50:00,124.77,124.81,124.64,124.64,8220.65981611682,96.893,96.9241,96.7921,96.7921,8220.6598
2014-11-07 14:55:00,124.67,124.67,124.57,124.61,6598.161168199026,96.8154,96.8154,96.7377,96.7688,6598.1612
2014-11-07 15:00:00,124.63,124.74,124.63,124.72,6706.327744726879,96.7843,96.8697,96.7843,96.8542,6706.3277
2014-11-07 15:05:00,124.72,124.79,124.71,124.71,6273.661438615468,96.8542,96.9085,96.8464,96.8464,6273.6614
2014-11-07 15:10:00,124.68,124.7,124.65,124.69,9194.159004867495,96.8231,96.8386,96.7998,96.8309,9194.159
2014-11-07 15:15:00,124.69,124.7,124.59,124.67,9626.825310978908,96.8309,96.8386,96.7532,96.8154,9626.8253
2014-11-07 15:20:00,124.67,124.68,124.58,124.63,5840.995132504056,96.8154,96.8231,96.7455,96.7843,5840.9951
2014-11-07 15:25:00,124.63,124.69,124.52,124.52,8220.65981611682,96.7843,96.8309,96.6989,96.6989,8220.6598
2014-11-07 15:30:00,124.53,124.58,124.48,124.54,10600.324499729582,96.7066,96.7455,96.6678,96.7144,10600.3245
2014-11-07 15:35:00,124.58,124.62,124.46,124.51,10492.15792320173,96.7455,96.7765,96.6523,96.6911,10492.1579
2014-11-07 15:40:00,124.53,124.61,124.51,124.61,12330.98972417523,96.7066,96.7688,96.6911,96.7688,12330.9897
2014-11-07 15:45:00,124.61,124.75,124.61,124.63,15900.486749594374,96.7688,96.8775,96.7688,96.7843,15900.4867
2014-11-07 15:50:00,124.65,124.74,124.61,124.66,18388.31800973499,96.7998,96.8697,96.7688,96.8076,18388.318
2014-11-07 15:55:00,124.66,124.78,124.6,124.7,47052.46078961601,96.8076,96.9008,96.761,96.8386,47052.4608
2014-11-10 09:30:00,124.81,124.81,124.59,124.62,11573.82368848026,96.9241,96.9241,96.7532,96.7765,11573.8237
2014-11-10 09:35:00,124.72,124.94,124.72,124.74,7355.327203893997,96.8542,97.025,96.8542,96.8697,7355.3272
2014-11-10 09:40:00,124.72,124.81,124.64,124.79,5949.161709031909,96.8542,96.9241,96.7921,96.9085,5949.1617
2014-11-10 09:45:00,124.8,124.81,124.65,124.67,4434.8296376419685,96.9163,96.9241,96.7998,96.8154,4434.8296
2014-11-10 09:50:00,124.65,124.67,124.49,124.52,6706.327744726879,96.7998,96.8154,96.6756,96.6989,6706.3277
2014-11-10 09:55:00,124.52,124.67,124.52,124.67,2487.8312601406165,96.6989,96.8154,96.6989,96.8154,2487.8313
2014-11-10 10:00:00,124.54,124.69,124.51,124.54,5083.829096809086,96.7144,96.8309,96.6911,96.7144,5083.8291
2014-11-10 10:05:00,124.6,124.65,124.44,124.61,4218.496484586262,96.761,96.7998,96.6367,96.7688,4218.4965
2014-11-10 10:10:00,124.6,124.72,124.57,124.59,6598.161168199026,96.761,96.8542,96.7377,96.7532,6598.1612
2014-11-10 10:15:00,124.52,124.64,124.45,124.45,5949.161709031909,96.6989,96.7921,96.6445,96.6445,5949.1617
2014-11-10 10:20:00,124.44,124.45,124.29,124.3,20118.98323418064,96.6367,96.6445,96.5203,96.528,20118.9832
2014-11-10 10:25:00,124.25,124.27,124.13,124.18,2163.3315305570577,96.4892,96.5047,96.396,96.4348,2163.3315
2014-11-10 10:30:00,124.18,124.27,124.13,124.27,2379.6646836127634,96.4348,96.5047,96.396,96.5047,2379.6647
2014-11-10 10:35:00,124.27,124.35,124.25,124.35,10383.991346673878,96.5047,96.5668,96.4892,96.5668,10383.9913
2014-11-10 10:40:00,124.37,124.56,124.35,124.56,6922.660897782585,96.5824,96.7299,96.5668,96.7299,6922.6609
2014-11-10 10:45:00,124.59,124.71,124.57,124.64,1730.6652244456463,96.7532,96.8464,96.7377,96.7921,1730.6652
2014-11-10 10:50:00,124.69,124.74,124.62,124.74,2920.497566252028,96.8309,96.8697,96.7765,96.8697,2920.4976
2014-11-10 10:55:00,124.72,124.75,124.6,124.64,2163.3315305570577,96.8542,96.8775,96.761,96.7921,2163.3315
2014-11-10 11:00:00,124.61,124.72,124.6,124.62,4326.663061114115,96.7688,96.8542,96.761,96.7765,4326.6631
2014-11-10 11:05:00,124.64,124.64,124.5,124.59,4002.163331530557,96.7921,96.7921,96.6833,96.7532,4002.1633
2014-11-10 11:10:00,124.58,124.59,124.35,124.35,8112.493239588966,96.7455,96.7532,96.5668,96.5668,8112.4932
2014-11-10 11:15:00,124.31,124.34,124.19,124.23,13304.488912925906,96.5358,96.5591,96.4426,96.4737,13304.4889
2014-11-10 11:20:00,124.23,124.24,124.12,124.14,3893.996755002704,96.4737,96.4814,96.3882,96.4038,3893.9968
2014-11-10 11:25:00,124.17,124.22,124.17,124.2,4110.32990805841,96.4271,96.4659,96.4271,96.4504,4110.3299
2014-11-10 11:30:00,124.27,124.35,124.26,124.3,5949.161709031909,96.5047,96.5668,96.497,96.528,5949.1617
2014-11-10 11:35:00,124.26,124.35,124.25,124.33,3244.9972958355866,96.497,96.5668,96.4892,96.5513,3244.9973
2014-11-10 11:40:00,124.35,124.36,124.25,124.25,7679.826933477555,96.5668,96.5746,96.4892,96.4892,7679.8269
2014-11-10 11:45:00,124.26,124.28,124.25,124.28,757.1660356949702,96.497,96.5125,96.4892,96.5125,757.166
2014-11-10 11:50:00,124.27,124.36,124.25,124.35,4110.32990805841,96.5047,96.5746,96.4892,96.5668,4110.3299
2014-11-10 11:55:00,124.35,124.37,124.27,124.27,4326.663061114115,96.5668,96.5824,96.5047,96.5047,4326.6631
2014-11-10 12:00:00,124.31,124.45,124.31,124.44,5300.162249864791,96.5358,96.6445,96.5358,96.6367,5300.1622
2014-11-10 12:05:00,124.44,124.47,124.39,124.39,5516.495402920497,96.6367,96.66,96.5979,96.5979,5516.4954
2014-11-10 12:10:00,124.35,124.4,124.35,124.4,3353.16387236344,96.5668,96.6057,96.5668,96.6057,3353.1639
2014-11-10 12:15:00,124.39,124.39,124.31,124.35,2487.8312601406165,96.5979,96.5979,96.5358,96.5668,2487.8313
2014-11-10 12:20:00,124.35,124.38,124.31,124.31,3353.16387236344,96.5668,96.5901,96.5358,96.5358,3353.1639
2014-11-10 12:25:00,124.34,124.35,124.23,124.26,3461.3304488912927,96.5591,96.5668,96.4737,96.497,3461.3304
2014-11-10 12:30:00,124.26,124.3,124.23,124.27,2487.8312601406165,96.497,96.528,96.4737,96.5047,2487.8313
2014-11-10 12:35:00,124.31,124.31,124.23,124.23,2379.6646836127634,96.5358,96.5358,96.4737,96.4737,2379.6647
2014-11-10 12:40:00,124.3,124.35,124.26,124.26,5949.161709031909,96.528,96.5668,96.497,96.497,5949.1617
2014-11-10 12:45:00,124.25,124.35,124.23,124.35,2812.330989724175,96.4892,96.5668,96.4737,96.5668,2812.331
2014-11-10 12:50:00,124.35,124.45,124.35,124.45,2704.164413196322,96.5668,96.6445,96.5668,96.6445,2704.1644
2014-11-10 12:55:00,124.46,124.57,124.42,124.57,6165.494862087615,96.6523,96.7377,96.6212,96.7377,6165.4949
2014-11-10 13:00:00,124.59,124.59,124.5,124.59,3461.3304488912927,96.7532,96.7532,96.6833,96.7532,3461.3304
2014-11-10 13:05:00,124.58,124.67,124.56,124.67,5949.161709031909,96.7455,96.8154,96.7299,96.8154,5949.1617
2014-11-10 13:10:00,124.69,124.71,124.65,124.68,7138.994050838291,96.8309,96.8464,96.7998,96.8231,7138.9941
2014-11-10 13:15:00,124.67,124.73,124.67,124.69,3136.830719307734,96.8154,96.8619,96.8154,96.8309,3136.8307
2014-11-10 13:20:00,124.7,124.76,124.68,124.69,3893.996755002704,96.8386,96.8852,96.8231,96.8309,3893.9968
2014-11-10 13:25:00,124.68,124.68,124.61,124.63,3461.3304488912927,96.8231,96.8231,96.7688,96.7843,3461.3304
2014-11-10 13:30:00,124.65,124.7,124.65,124.7,5516.495402920497,96.7998,96.8386,96.7998,96.8386,5516.4954
2014-11-10 13:35:00,124.68,124.74,124.64,124.71,5191.995673336939,96.8231,96.8697,96.7921,96.8464,5191.9957
2014-11-10 13:40:00,124.66,124.71,124.64,124.7,4759.329367225527,96.8076,96.8464,96.7921,96.8386,4759.3294
2014-11-10 13:45:00,124.69,124.7,124.63,124.64,2920.497566252028,96.8309,96.8386,96.7843,96.7921,2920.4976
2014-11-10 13:50:00,124.62,124.65,124.62,124.65,3785.830178474851,96.7765,96.7998,96.7765,96.7998,3785.8302
2014-11-10 13:55:00,124.65,124.65,124.61,124.62,3785.830178474851,96.7998,96.7998,96.7688,96.7765,3785.8302
2014-11-10 14:00:00,124.62,124.65,124.59,124.63,5840.995132504056,96.7765,96.7998,96.7532,96.7843,5840.9951
2014-11-10 14:05:00,124.64,124.72,124.64,124.71,4651.162790697675,96.7921,96.8542,96.7921,96.8464,4651.1628
2014-11-10 14:10:00,124.71,124.71,124.68,124.7,6057.328285559762,96.8464,96.8464,96.8231,96.8386,6057.3283
2014-11-10 14:15:00,124.72,124.8,124.72,124.79,4867.49594375338,96.8542,96.9163,96.8542,96.9085,4867.4959
2014-11-10 14:20:00,124.8,124.81,124.75,124.78,18929.15089237425,96.9163,96.9241,96.8775,96.9008,18929.1509
2014-11-10 14:25:00,124.78,124.8,124.7,124.7,4759.329367225527,96.9008,96.9163,96.8386,96.8386,4759.3294
2014-11-10 14:30:00,124.69,124.71,124.64,124.65,9302.32558139535,96.8309,96.8464,96.7921,96.7998,9302.3256
2014-11-10 14:35:00,124.64,124.7,124.62,124.65,8869.659275283937,96.7921,96.8386,96.7765,96.7998,8869.6593
2014-11-10 14:40:00,124.65,124.7,124.64,124.66,15143.320713899404,96.7998,96.8386,96.7921,96.8076,15143.3207
2014-11-10 14:45:00,124.68,124.77,124.68,124.77,1622.4986479177933,96.8231,96.893,96.8231,96.893,1622.4986
2014-11-10 14:50:00,124.76,124.82,124.74,124.79,3785.830178474851,96.8852,96.9318,96.8697,96.9085,3785.8302
2014-11-10 14:55:00,124.75,124.82,124.75,124.78,4002.163331530557,96.8775,96.9318,96.8775,96.9008,4002.1633
2014-11-10 15:00:00,124.81,124.81,124.73,124.79,5300.162249864791,96.9241,96.9241,96.8619,96.9085,5300.1622
2014-11-10 15:05:00,124.77,124.82,124.72,124.72,8545.159545700379,96.893,96.9318,96.8542,96.8542,8545.1595
2014-11-10 15:10:00,124.72,124.81,124.71,124.77,3353.16387236344,96.8542,96.9241,96.8464,96.893,3353.1639
2014-11-10 15:15:00,124.81,124.92,124.71,124.74,31800.97349918875,96.9241,97.0095,96.8464,96.8697,31800.9735
2014-11-10 15:20:00,124.72,124.76,124.72,124.76,4759.329367225527,96.8542,96.8852,96.8542,96.8852,4759.3294
2014-11-10 15:25:00,124.74,124.76,124.69,124.71,4434.8296376419685,96.8697,96.8852,96.8309,96.8464,4434.8296
2014-11-10 15:30:00,124.73,124.85,124.68,124.71,37641.968631692806,96.8619,96.9551,96.8231,96.8464,37641.9686
2014-11-10 15:35:00,124.68,124.72,124.62,124.7,7679.826933477555,96.8231,96.8542,96.7765,96.8386,7679.8269
2014-11-10 15:40:00,124.69,124.69,124.62,124.62,5408.328826392644,96.8309,96.8309,96.7765,96.7765,5408.3288
2014-11-10 15:45:00,124.64,124.71,124.62,124.62,19361.817198485667,96.7921,96.8464,96.7765,96.7765,19361.8172
2014-11-10 15:50:00,124.61,124.72,124.61,124.66,9951.325040562466,96.7688,96.8542,96.7688,96.8076,9951.325
2014-11-10 15:55:00,124.68,124.7,124.6,124.68,36127.63656030287,96.8231,96.8386,96.761,96.8231,36127.6366
2014-11-11 09:30:00,124.74,125.0,124.74,124.97,9410.4921579232,96.8697,97.0716,96.8697,97.0483,9410.4922
2014-11-11 09:35:00,124.84,124.9,124.34,124.55,8436.992969172525,96.9474,96.994,96.5591,96.7222,8436.993
2014-11-11 09:40:00,124.55,124.59,124.47,124.48,5191.995673336939,96.7222,96.7532,96.66,96.6678,5191.9957
2014-11-11 09:45:00,124.59,124.76,124.54,124.59,14277.98810167658,96.7532,96.8852,96.7144,96.7532,14277.9881
2014-11-11 09:50:00,124.61,124.94,124.54,124.82,22174.14818820984,96.7688,97.025,96.7144,96.9318,22174.1482
2014-11-11 09:55:00,124.82,124.99,124.77,124.77,7138.994050838291,96.9318,97.0639,96.893,96.893,7138.9941
2014-11-11 10:00:00,124.84,124.98,124.77,124.84,11790.156841535963,96.9474,97.0561,96.893,96.9474,11790.1568
2014-11-11 10:05:00,124.82,125.01,124.82,124.96,1730.6652244456463,96.9318,97.0794,96.9318,97.0406,1730.6652
2014-11-11 10:10:00,124.96,124.96,124.75,124.79,4867.49594375338,97.0406,97.0406,96.8775,96.9085,4867.4959
2014-11-11 10:15:00,124.76,124.81,124.57,124.57,15467.820443482964,96.8852,96.9241,96.7377,96.7377,15467.8204
2014-11-11 10:20:00,124.62,124.69,124.55,124.57,7355.327203893997,96.7765,96.8309,96.7222,96.7377,7355.3272
2014-11-11 10:25:00,124.59,124.85,124.59,124.82,2812.330989724175,96.7532,96.9551,96.7532,96.9318,2812.331
2014-11-11 10:30:00,124.83,124.9,124.83,124.87,4002.163331530557,96.9396,96.994,96.9396,96.9707,4002.1633
2014-11-11 10:35:00,124.85,124.85,124.72,124.72,2487.8312601406165,96.9551,96.9551,96.8542,96.8542,2487.8313
2014-11-11 10:40:00,124.75,124.85,124.73,124.78,3353.16387236344,96.8775,96.9551,96.8619,96.9008,3353.1639
2014-11-11 10:45:00,124.81,124.86,124.72,124.72,2487.8312601406165,96.9241,96.9629,96.8542,96.8542,2487.8313
2014-11-11 10:50:00,124.78,124.88,124.73,124.85,12763.656030286642,96.9008,96.9784,96.8619,96.9551,12763.656
2014-11-11 10:55:00,124.87,125.0,124.85,124.95,7787.993510005408,96.9707,97.0716,96.9551,97.0328,7787.9935
2014-11-11 11:00:00,124.98,124.98,124.73,124.73,3461.3304488912927,97.0561,97.0561,96.8619,96.8619,3461.3304
2014-11-11 11:05:00,124.79,124.82,124.72,124.82,5408.328826392644,96.9085,96.9318,96.8542,96.9318,5408.3288
2014-11-11 11:10:00,124.79,124.88,124.73,124.87,15143.320713899404,96.9085,96.9784,96.8619,96.9707,15143.3207
2014-11-11 11:15:00,124.85,124.94,124.82,124.85,8112.493239588966,96.9551,97.025,96.9318,96.9551,8112.4932
2014-11-11 11:20:00,124.83,124.91,124.83,124.84,2487.8312601406165,96.9396,97.0017,96.9396,96.9474,2487.8313
2014-11-11 11:25:00,124.88,125.02,124.65,124.65,29745.808545159543,96.9784,97.0872,96.7998,96.7998,29745.8085
2014-11-11 11:30:00,124.68,124.81,124.54,124.7,22498.6479177934,96.8231,96.9241,96.7144,96.8386,22498.6479
2014-11-11 11:35:00,124.71,124.77,124.6,124.62,14277.98810167658,96.8464,96.893,96.761,96.7765,14277.9881
2014-11-11 11:40:00,124.63,124.81,124.63,124.74,3244.9972958355866,96.7843,96.9241,96.7843,96.8697,3244.9973
2014-11-11 11:45:00,124.75,124.83,124.67,124.67,11573.82368848026,96.8775,96.9396,96.8154,96.8154,11573.8237
2014-11-11 11:50:00,124.7,124.76,124.64,124.69,865.3326122228232,96.8386,96.8852,96.7921,96.8309,865.3326
2014-11-11 11:55:00,124.72,124.78,124.66,124.78,3353.16387236344,96.8542,96.9008,96.8076,96.9008,3353.1639
2014-11-11 12:00:00,124.75,124.75,124.68,124.72,2487.8312601406165,96.8775,96.8775,96.8231,96.8542,2487.8313
2014-11-11 12:05:00,124.72,124.72,124.65,124.68,6922.660897782585,96.8542,96.8542,96.7998,96.8231,6922.6609
2014-11-11 12:10:00,124.68,124.74,124.68,124.71,1838.8318009734992,96.8231,96.8697,96.8231,96.8464,1838.8318
2014-11-11 12:15:00,124.72,124.81,124.66,124.79,16441.31963223364,96.8542,96.9241,96.8076,96.9085,16441.3196
2014-11-11 12:20:00,124.81,124.85,124.77,124.8,4218.496484586262,96.9241,96.9551,96.893,96.9163,4218.4965
2014-11-11 12:25:00,124.81,124.83,124.73,124.81,8328.826392644673,96.9241,96.9396,96.8619,96.9241,8328.8264
2014-11-11 12:30:00,124.83,124.84,124.79,124.81,7247.160627366144,96.9396,96.9474,96.9085,96.9241,7247.1606
2014-11-11 12:35:00,124.83,124.83,124.79,124.81,3893.996755002704,96.9396,96.9396,96.9085,96.9241,3893.9968
2014-11-11 12:40:00,124.78,124.83,124.76,124.78,10600.324499729582,96.9008,96.9396,96.8852,96.9008,10600.3245
2014-11-11 12:45:00,124.78,124.78,124.78,124.78,216.3331530557058,96.9008,96.9008,96.9008,96.9008,216.3332
2014-11-11 12:50:00,124.76,124.83,124.76,124.82,2271.4981070849108,96.8852,96.9396,96.8852,96.9318,2271.4981
2014-11-11 12:55:00,124.8,124.82,124.79,124.8,1081.6657652785289,96.9163,96.9318,96.9085,96.9163,1081.6658
2014-11-11 13:00:00,124.83,124.83,124.73,124.77,2812.330989724175,96.9396,96.9396,96.8619,96.893,2812.331
2014-11-11 13:05:00,124.77,124.82,124.74,124.74,1514.3320713899404,96.893,96.9318,96.8697,96.8697,1514.3321
2014-11-11 13:10:00,124.72,124.78,124.66,124.75,9085.992428339645,96.8542,96.9008,96.8076,96.8775,9085.9924
2014-11-11 13:15:00,124.74,124.81,124.71,124.74,5840.995132504056,96.8697,96.9241,96.8464,96.8697,5840.9951
2014-11-11 13:20:00,124.75,124.77,124.72,124.74,3028.664142779881,96.8775,96.893,96.8542,96.8697,3028.6641
2014-11-11 13:25:00,124.78,124.91,124.76,124.8,12547.322877230936,96.9008,97.0017,96.8852,96.9163,12547.3229
2014-11-11 13:30:00,124.79,124.84,124.72,124.84,82098.43158464035,96.9085,96.9474,96.8542,96.9474,82098.4316
2014-11-11 13:35:00,124.86,124.89,124.85,124.89,973.499188750676,96.9629,96.9862,96.9551,96.9862,973.4992
2014-11-11 13:40:00,124.91,124.96,124.91,124.92,2271.4981070849108,97.0017,97.0406,97.0017,97.0095,2271.4981
2014-11-11 13:45:00,124.91,124.95,124.81,124.84,4867.49594375338,97.0017,97.0328,96.9241,96.9474,4867.4959
2014-11-11 13:50:00,124.87,124.93,124.84,124.93,1838.8318009734992,96.9707,97.0173,96.9474,97.0173,1838.8318
2014-11-11 13:55:00,124.95,124.99,124.94,124.95,3893.996755002704,97.0328,97.0639,97.025,97.0328,3893.9968
2014-11-11 14:00:00,124.97,125.03,124.97,125.03,2812.330989724175,97.0483,97.0949,97.0483,97.0949,2812.331
2014-11-11 14:05:00,125.03,125.13,124.93,125.0,30394.808004326664,97.0949,97.1726,97.0173,97.0716,30394.808
2014-11-11 14:10:00,125.01,125.01,124.94,124.97,3893.996755002704,97.0794,97.0794,97.025,97.0483,3893.9968
2014-11-11 14:15:00,124.98,125.08,124.96,125.06,3677.6636019469984,97.0561,97.1337,97.0406,97.1182,3677.6636
2014-11-11 14:20:00,125.05,125.09,124.98,124.98,11681.990265008111,97.1104,97.1415,97.0561,97.0561,11681.9903
2014-11-11 14:25:00,124.98,125.02,124.96,125.0,5083.829096809086,97.0561,97.0872,97.0406,97.0716,5083.8291
2014-11-11 14:30:00,125.01,125.01,124.97,125.0,4975.662520281233,97.0794,97.0794,97.0483,97.0716,4975.6625
2014-11-11 14:35:00,124.97,124.97,124.81,124.81,13304.488912925906,97.0483,97.0483,96.9241,96.9241,13304.4889
2014-11-11 14:40:00,124.81,124.82,124.75,124.82,5083.829096809086,96.9241,96.9318,96.8775,96.9318,5083.8291
2014-11-11 14:45:00,124.83,124.96,124.83,124.94,3136.830719307734,96.9396,97.0406,96.9396,97.025,3136.8307
2014-11-11 14:50:00,124.93,124.93,124.83,124.86,4434.8296376419685,97.0173,97.0173,96.9396,96.9629,4434.8296
2014-11-11 14:55:00,124.86,124.86,124.81,124.84,7571.660356949702,96.9629,96.9629,96.9241,96.9474,7571.6604
2014-11-11 15:00:00,124.84,124.91,124.84,124.85,6706.327744726879,96.9474,97.0017,96.9474,96.9551,6706.3277
2014-11-11 15:05:00,124.84,124.84,124.74,124.76,9410.4921579232,96.9474,96.9474,96.8697,96.8852,9410.4922
2014-11-11 15:10:00,124.76,124.77,124.66,124.72,6489.994591671173,96.8852,96.893,96.8076,96.8542,6489.9946
2014-11-11 15:15:00,124.71,124.72,124.62,124.63,5408.328826392644,96.8464,96.8542,96.7765,96.7843,5408.3288
2014-11-11 15:20:00,124.63,124.63,124.59,124.59,5516.495402920497,96.7843,96.7843,96.7532,96.7532,5516.4954
2014-11-11 15:25:00,124.59,124.62,124.59,124.61,5516.495402920497,96.7532,96.7765,96.7532,96.7688,5516.4954
2014-11-11 15:30:00,124.6,124.6,124.5,124.5,10059.491617090318,96.761,96.761,96.6833,96.6833,10059.4916
2014-11-11 15:35:00,124.5,124.59,124.49,124.53,15143.320713899404,96.6833,96.7532,96.6756,96.7066,15143.3207
2014-11-11 15:40:00,124.53,124.65,124.53,124.61,11249.3239588967,96.7066,96.7998,96.7066,96.7688,11249.324
2014-11-11 15:45:00,124.61,124.69,124.6,124.62,20443.4829637642,96.7688,96.8309,96.761,96.7765,20443.483
2014-11-11 15:50:00,124.62,124.65,124.59,124.59,21092.48242293132,96.7765,96.7998,96.7532,96.7532,21092.4824
2014-11-11 15:55:00,124.59,124.72,124.54,124.72,32125.47322877231,96.7532,96.8542,96.7144,96.8542,32125.4732
2014-11-12 09:30:00,124.81,125.13,124.68,125.01,18820.984315846403,96.9241,97.1726,96.8231,97.0794,18820.9843
2014-11-12 09:35:00,124.93,125.12,124.55,124.79,18820.984315846403,97.0173,97.1648,96.7222,96.9085,18820.9843
2014-11-12 09:40:00,124.79,124.81,124.48,124.53,31151.974040021632,96.9085,96.9241,96.6678,96.7066,31151.974
2014-11-12 09:45:00,124.48,124.55,124.37,124.55,3677.6636019469984,96.6678,96.7222,96.5824,96.7222,3677.6636
2014-11-12 09:50:00,124.42,124.83,124.42,124.83,8761.492698756085,96.6212,96.9396,96.6212,96.9396,8761.4927
2014-11-12 09:55:00,124.87,124.95,124.66,124.87,6489.994591671173,96.9707,97.0328,96.8076,96.9707,6489.9946
2014-11-12 10:00:00,124.87,125.02,124.76,124.79,8328.826392644673,96.9707,97.0872,96.8852,96.9085,8328.8264
2014-11-12 10:05:00,124.79,124.94,124.78,124.88,12655.489453758788,96.9085,97.025,96.9008,96.9784,12655.4895
2014-11-12 10:10:00,124.99,124.99,124.84,124.84,4218.496484586262,97.0639,97.0639,96.9474,96.9474,4218.4965
2014-11-12 10:15:00,124.81,124.85,124.56,124.69,20659.8161168199,96.9241,96.9551,96.7299,96.8309,20659.8161
2014-11-12 10:20:00,124.72,124.94,124.67,124.94,3569.4970254191453,96.8542,97.025,96.8154,97.025,3569.497
2014-11-12 10:25:00,124.92,124.92,124.71,124.76,2487.8312601406165,97.0095,97.0095,96.8464,96.8852,2487.8313
2014-11-12 10:30:00,124.78,124.78,124.59,124.65,4867.49594375338,96.9008,96.9008,96.7532,96.7998,4867.4959
2014-11-12 10:35:00,124.62,124.72,124.58,124.63,9626.825310978908,96.7765,96.8542,96.7455,96.7843,9626.8253
2014-11-12 10:40:00,124.65,124.65,124.49,124.61,7247.160627366144,96.7998,96.7998,96.6756,96.7688,7247.1606
2014-11-12 10:45:00,124.62,124.81,124.61,124.77,27582.47701460249,96.7765,96.9241,96.7688,96.893,27582.477
2014-11-12 10:50:00,124.76,124.83,124.71,124.71,21741.48188209843,96.8852,96.9396,96.8464,96.8464,21741.4819
2014-11-12 10:55:00,124.72,124.73,124.59,124.59,2271.4981070849108,96.8542,96.8619,96.7532,96.7532,2271.4981
2014-11-12 11:00:00,124.55,124.62,124.51,124.62,3028.664142779881,96.7222,96.7765,96.6911,96.7765,3028.6641
2014-11-12 11:05:00,124.57,124.65,124.57,124.64,3461.3304488912927,96.7377,96.7998,96.7377,96.7921,3461.3304
2014-11-12 11:10:00,124.58,124.64,124.47,124.47,6489.994591671173,96.7455,96.7921,96.66,96.66,6489.9946
2014-11-12 11:15:00,124.47,124.47,124.38,124.38,4218.496484586262,96.66,96.66,96.5901,96.5901,4218.4965
2014-11-12 11:20:00,124.36,124.57,124.36,124.57,3677.6636019469984,96.5746,96.7377,96.5746,96.7377,3677.6636
2014-11-12 11:25:00,124.57,124.6,124.39,124.4,12871.822606814494,96.7377,96.761,96.5979,96.6057,12871.8226
2014-11-12 11:30:00,124.38,124.45,124.35,124.45,9951.325040562466,96.5901,96.6445,96.5668,96.6445,9951.325
2014-11-12 11:35:00,124.47,124.7,124.46,124.56,5840.995132504056,96.66,96.8386,96.6523,96.7299,5840.9951
2014-11-12 11:40:00,124.55,124.62,124.52,124.6,6165.494862087615,96.7222,96.7765,96.6989,96.761,6165.4949
2014-11-12 11:45:00,124.63,124.73,124.61,124.68,5949.161709031909,96.7843,96.8619,96.7688,96.8231,5949.1617
2014-11-12 11:50:00,124.71,124.74,124.65,124.69,5300.162249864791,96.8464,96.8697,96.7998,96.8309,5300.1622
2014-11-12 11:55:00,124.65,124.8,124.65,124.72,15251.487290427258,96.7998,96.9163,96.7998,96.8542,15251.4873
2014-11-12 12:00:00,124.72,124.77,124.62,124.65,3353.16387236344,96.8542,96.893,96.7765,96.7998,3353.1639
2014-11-12 12:05:00,124.65,124.71,124.63,124.65,4002.163331530557,96.7998,96.8464,96.7843,96.7998,4002.1633
2014-11-12 12:10:00,124.61,124.67,124.54,124.54,3028.664142779881,96.7688,96.8154,96.7144,96.7144,3028.6641
2014-11-12 12:15:00,124.55,124.64,124.48,124.48,33315.30557057869,96.7222,96.7921,96.6678,96.6678,33315.3056
2014-11-12 12:20:00,124.51,124.53,124.47,124.53,3677.6636019469984,96.6911,96.7066,96.66,96.7066,3677.6636
2014-11-12 12:25:00,124.58,124.63,124.56,124.56,1838.8318009734992,96.7455,96.7843,96.7299,96.7299,1838.8318
2014-11-12 12:30:00,124.59,124.59,124.45,124.51,13412.655489453758,96.7532,96.7532,96.6445,96.6911,13412.6555
2014-11-12 12:35:00,124.54,124.54,124.41,124.45,22390.48134126555,96.7144,96.7144,96.6134,96.6445,22390.4813
2014-11-12 12:40:00,124.45,124.57,124.45,124.57,6273.661438615468,96.6445,96.7377,96.6445,96.7377,6273.6614
2014-11-12 12:45:00,124.57,124.59,124.52,124.58,6165.494862087615,96.7377,96.7532,96.6989,96.7455,6165.4949
2014-11-12 12:50:00,124.61,124.66,124.58,124.65,4651.162790697675,96.7688,96.8076,96.7455,96.7998,4651.1628
2014-11-12 12:55:00,124.66,124.72,124.6,124.67,4651.162790697675,96.8076,96.8542,96.761,96.8154,4651.1628
2014-11-12 13:00:00,124.68,124.68,124.61,124.64,1946.998377501352,96.8231,96.8231,96.7688,96.7921,1946.9984
2014-11-12 13:05:00,124.69,124.76,124.63,124.63,9410.4921579232,96.8309,96.8852,96.7843,96.7843,9410.4922
2014-11-12 13:10:00,124.62,124.72,124.62,124.72,2379.6646836127634,96.7765,96.8542,96.7765,96.8542,2379.6647
2014-11-12 13:15:00,124.69,124.69,124.65,124.65,4110.32990805841,96.8309,96.8309,96.7998,96.7998,4110.3299
2014-11-12 13:20:00,124.65,124.77,124.63,124.77,2812.330989724175,96.7998,96.893,96.7843,96.893,2812.331
2014-11-12 13:25:00,124.75,124.83,124.75,124.81,4218.496484586262,96.8775,96.9396,96.8775,96.9241,4218.4965
2014-11-12 13:30:00,124.84,124.89,124.84,124.86,2920.497566252028,96.9474,96.9862,96.9474,96.9629,2920.4976
2014-11-12 13:35:00,124.86,124.86,124.74,124.74,3569.4970254191453,96.9629,96.9629,96.8697,96.8697,3569.497
2014-11-12 13:40:00,124.77,124.83,124.77,124.81,4759.329367225527,96.893,96.9396,96.893,96.9241,4759.3294
2014-11-12 13:45:00,124.81,124.87,124.76,124.81,3353.16387236344,96.9241,96.9707,96.8852,96.9241,3353.1639
2014-11-12 13:50:00,124.74,124.74,124.64,124.64,5191.995673336939,96.8697,96.8697,96.7921,96.7921,5191.9957
2014-11-12 13:55:00,124.63,124.63,124.52,124.52,7679.826933477555,96.7843,96.7843,96.6989,96.6989,7679.8269
2014-11-12 14:00:00,124.53,124.63,124.53,124.63,6381.828015143321,96.7066,96.7843,96.7066,96.7843,6381.828
2014-11-12 14:05:00,124.59,124.68,124.55,124.67,5191.995673336939,96.7532,96.8231,96.7222,96.8154,5191.9957
2014-11-12 14:10:00,124.64,124.67,124.6,124.67,3461.3304488912927,96.7921,96.8154,96.761,96.8154,3461.3304
2014-11-12 14:15:00,124.68,124.74,124.62,124.74,4759.329367225527,96.8231,96.8697,96.7765,96.8697,4759.3294
2014-11-12 14:20:00,124.77,124.81,124.75,124.78,6057.328285559762,96.893,96.9241,96.8775,96.9008,6057.3283
2014-11-12 14:25:00,124.76,124.88,124.76,124.81,4759.329367225527,96.8852,96.9784,96.8852,96.9241,4759.3294
2014-11-12 14:30:00,124.78,124.84,124.78,124.8,6273.661438615468,96.9008,96.9474,96.9008,96.9163,6273.6614
2014-11-12 14:35:00,124.79,124.8,124.69,124.72,6598.161168199026,96.9085,96.9163,96.8309,96.8542,6598.1612
2014-11-12 14:40:00,124.72,124.72,124.59,124.61,9194.159004867495,96.8542,96.8542,96.7532,96.7688,9194.159
2014-11-12 14:45:00,124.6,124.64,124.52,124.52,7463.49378042185,96.761,96.7921,96.6989,96.6989,7463.4938
2014-11-12 14:50:00,124.51,124.54,124.47,124.52,7571.660356949702,96.6911,96.7144,96.66,96.6989,7571.6604
2014-11-12 14:55:00,124.52,124.58,124.47,124.49,5624.66197944835,96.6989,96.7455,96.66,96.6756,5624.662
2014-11-12 15:00:00,124.47,124.53,124.46,124.47,7896.160086533261,96.66,96.7066,96.6523,96.66,7896.1601
2014-11-12 15:05:00,124.45,124.58,124.45,124.57,5408.328826392644,96.6445,96.7455,96.6445,96.7377,5408.3288
2014-11-12 15:10:00,124.59,124.59,124.47,124.47,7247.160627366144,96.7532,96.7532,96.66,96.66,7247.1606
2014-11-12 15:15:00,124.48,124.54,124.48,124.52,9194.159004867495,96.6678,96.7144,96.6678,96.6989,9194.159
2014-11-12 15:20:00,124.52,124.54,124.46,124.47,10059.491617090318,96.6989,96.7144,96.6523,96.66,10059.4916
2014-11-12 15:25:00,124.47,124.6,124.46,124.6,10708.491076257436,96.66,96.761,96.6523,96.761,10708.4911
2014-11-12 15:30:00,124.61,124.68,124.59,124.61,10816.657652785289,96.7688,96.8231,96.7532,96.7688,10816.6577
2014-11-12 15:35:00,124.63,124.66,124.59,124.64,12763.656030286642,96.7843,96.8076,96.7532,96.7921,12763.656
2014-11-12 15:40:00,124.65,124.7,124.62,124.68,13412.655489453758,96.7998,96.8386,96.7765,96.8231,13412.6555
2014-11-12 15:45:00,124.68,124.75,124.62,124.67,12439.156300703082,96.8231,96.8775,96.7765,96.8154,12439.1563
2014-11-12 15:50:00,124.68,124.74,124.54,124.59,16873.98593834505,96.8231,96.8697,96.7144,96.7532,16873.9859
2014-11-12 15:55:00,124.61,124.69,124.56,124.58,30286.641427798808,96.7688,96.8309,96.7299,96.7455,30286.6414
2014-11-13 09:30:00,124.79,125.01,124.73,124.73,10275.824770146024,96.9085,97.0794,96.8619,96.8619,10275.8248
2014-11-13 09:35:00,124.94,124.95,124.67,124.81,9085.992428339645,97.025,97.0328,96.8154,96.9241,9085.9924
2014-11-13 09:40:00,124.84,124.86,124.75,124.78,3353.16387236344,96.9474,96.9629,96.8775,96.9008,3353.1639
2014-11-13 09:45:00,124.89,125.18,124.81,125.18,4867.49594375338,96.9862,97.2114,96.9241,97.2114,4867.4959
2014-11-13 09:50:00,125.16,125.17,125.04,125.08,8545.159545700379,97.1959,97.2036,97.1027,97.1337,8545.1595
2014-11-13 09:55:00,125.09,125.27,125.05,125.15,9518.658734451054,97.1415,97.2813,97.1104,97.1881,9518.6587
2014-11-13 10:00:00,125.16,125.22,124.82,124.82,13412.655489453758,97.1959,97.2425,96.9318,96.9318,13412.6555
2014-11-13 10:05:00,124.82,124.87,124.73,124.75,10167.658193618172,96.9318,96.9707,96.8619,96.8775,10167.6582
2014-11-13 10:10:00,124.75,124.93,124.75,124.89,9085.992428339645,96.8775,97.0173,96.8775,96.9862,9085.9924
2014-11-13 10:15:00,124.92,125.08,124.92,125.06,4218.496484586262,97.0095,97.1337,97.0095,97.1182,4218.4965
2014-11-13 10:20:00,125.08,125.15,124.97,125.15,7571.660356949702,97.1337,97.1881,97.0483,97.1881,7571.6604
2014-11-13 10:25:00,125.19,125.31,125.19,125.21,21849.648458626285,97.2192,97.3124,97.2192,97.2347,21849.6485
2014-11-13 10:30:00,125.24,125.3,125.21,125.3,4326.663061114115,97.258,97.3046,97.2347,97.3046,4326.6631
2014-11-13 10:35:00,125.25,125.45,125.25,125.42,7355.327203893997,97.2658,97.4211,97.2658,97.3978,7355.3272
2014-11-13 10:40:00,125.41,125.42,125.29,125.33,4218.496484586262,97.39,97.3978,97.2968,97.3279,4218.4965
2014-11-13 10:45:00,125.33,125.42,125.29,125.42,3677.6636019469984,97.3279,97.3978,97.2968,97.3978,3677.6636
2014-11-13 10:50:00,125.45,125.48,125.42,125.42,5408.328826392644,97.4211,97.4444,97.3978,97.3978,5408.3288
2014-11-13 10:55:00,125.38,125.42,125.37,125.38,4651.162790697675,97.3667,97.3978,97.359,97.3667,4651.1628
2014-11-13 11:00:00,125.4,125.41,125.26,125.27,13628.988642509465,97.3822,97.39,97.2735,97.2813,13628.9886
2014-11-13 11:05:00,125.29,125.3,125.1,125.11,7787.993510005408,97.2968,97.3046,97.1493,97.157,7787.9935
2014-11-13 11:10:00,125.09,125.09,125.01,125.09,6273.661438615468,97.1415,97.1415,97.0794,97.1415,6273.6614
2014-11-13 11:15:00,125.08,125.12,124.98,125.09,6598.161168199026,97.1337,97.1648,97.0561,97.1415,6598.1612
2014-11-13 11:20:00,125.1,125.17,124.99,125.15,21741.48188209843,97.1493,97.2036,97.0639,97.1881,21741.4819
2014-11-13 11:25:00,125.11,125.19,125.06,125.08,8653.32612222823,97.157,97.2192,97.1182,97.1337,8653.3261
2014-11-13 11:30:00,125.04,125.06,124.89,124.89,7247.160627366144,97.1027,97.1182,96.9862,96.9862,7247.1606
2014-11-13 11:35:00,124.89,124.99,124.82,124.85,22714.981070849102,96.9862,97.0639,96.9318,96.9551,22714.9811
2014-11-13 11:40:00,124.83,124.86,124.75,124.76,11465.657111952409,96.9396,96.9629,96.8775,96.8852,11465.6571
2014-11-13 11:45:00,124.79,124.94,124.72,124.84,12547.322877230936,96.9085,97.025,96.8542,96.9474,12547.3229
2014-11-13 11:50:00,124.83,124.94,124.83,124.9,8545.159545700379,96.9396,97.025,96.9396,96.994,8545.1595
2014-11-13 11:55:00,124.92,124.96,124.9,124.94,5949.161709031909,97.0095,97.0406,96.994,97.025,5949.1617
2014-11-13 12:00:00,124.96,124.96,124.87,124.93,5840.995132504056,97.0406,97.0406,96.9707,97.0173,5840.9951
2014-11-13 12:05:00,124.91,125.0,124.89,125.0,2487.8312601406165,97.0017,97.0716,96.9862,97.0716,2487.8313
2014-11-13 12:10:00,125.03,125.08,125.02,125.08,5516.495402920497,97.0949,97.1337,97.0872,97.1337,5516.4954
2014-11-13 12:15:00,125.09,125.18,125.06,125.13,3893.996755002704,97.1415,97.2114,97.1182,97.1726,3893.9968
2014-11-13 12:20:00,125.14,125.14,125.11,125.12,2271.4981070849108,97.1803,97.1803,97.157,97.1648,2271.4981
2014-11-13 12:25:00,125.13,125.2,125.13,125.2,9951.325040562466,97.1726,97.2269,97.1726,97.2269,9951.325
2014-11-13 12:30:00,125.2,125.23,125.2,125.2,1189.8323418063817,97.2269,97.2502,97.2269,97.2269,1189.8323
2014-11-13 12:35:00,125.17,125.21,125.15,125.21,1946.998377501352,97.2036,97.2347,97.1881,97.2347,1946.9984
2014-11-13 12:40:00,125.18,125.2,125.08,125.08,5300.162249864791,97.2114,97.2269,97.1337,97.1337,5300.1622
2014-11-13 12:45:00,125.07,125.09,124.99,125.07,15251.487290427258,97.126,97.1415,97.0639,97.126,15251.4873
2014-11-13 12:50:00,125.07,125.16,125.06,125.06,4975.662520281233,97.126,97.1959,97.1182,97.1182,4975.6625
2014-11-13 12:55:00,125.08,125.09,125.04,125.04,1514.3320713899404,97.1337,97.1415,97.1027,97.1027,1514.3321
2014-11-13 13:00:00,125.02,125.06,124.97,125.01,5624.66197944835,97.0872,97.1182,97.0483,97.0794,5624.662
2014-11-13 13:05:00,125.02,125.05,124.81,124.87,7679.826933477555,97.0872,97.1104,96.9241,96.9707,7679.8269
2014-11-13 13:10:00,124.89,124.93,124.84,124.91,2271.4981070849108,96.9862,97.0173,96.9474,97.0017,2271.4981
2014-11-13 13:15:00,124.91,124.91,124.84,124.84,2595.997836668469,97.0017,97.0017,96.9474,96.9474,2595.9978
2014-11-13 13:20:00,124.84,124.84,124.64,124.65,9843.158464034614,96.9474,96.9474,96.7921,96.7998,9843.1585
2014-11-13 13:25:00,124.63,124.78,124.52,124.7,16008.653326122228,96.7843,96.9008,96.6989,96.8386,16008.6533
2014-11-13 13:30:00,124.74,124.74,124.47,124.47,7030.8274743104375,96.8697,96.8697,96.66,96.66,7030.8275
2014-11-13 13:35:00,124.48,124.65,124.48,124.65,12547.322877230936,96.6678,96.7998,96.6678,96.7998,12547.3229
2014-11-13 13:40:00,124.61,124.67,124.61,124.64,8004.326663061114,96.7688,96.8154,96.7688,96.7921,8004.3267
2014-11-13 13:45:00,124.65,124.71,124.62,124.71,6057.328285559762,96.7998,96.8464,96.7765,96.8464,6057.3283
2014-11-13 13:50:00,124.71,124.87,124.71,124.85,10167.658193618172,96.8464,96.9707,96.8464,96.9551,10167.6582
2014-11-13 13:55:00,124.87,124.99,124.85,124.98,9843.158464034614,96.9707,97.0639,96.9551,97.0561,9843.1585
2014-11-13 14:00:00,124.98,125.09,124.95,125.06,3028.664142779881,97.0561,97.1415,97.0328,97.1182,3028.6641
2014-11-13 14:05:00,125.03,125.07,125.01,125.05,6057.328285559762,97.0949,97.126,97.0794,97.1104,6057.3283
2014-11-13 14:10:00,125.04,125.08,124.84,124.84,11898.323418063816,97.1027,97.1337,96.9474,96.9474,11898.3234
2014-11-13 14:15:00,124.86,124.89,124.81,124.89,2920.497566252028,96.9629,96.9862,96.9241,96.9862,2920.4976
2014-11-13 14:20:00,124.89,124.91,124.85,124.85,6381.828015143321,96.9862,97.0017,96.9551,96.9551,6381.828
2014-11-13 14:25:00,124.84,124.99,124.8,124.96,6489.994591671173,96.9474,97.0639,96.9163,97.0406,6489.9946
2014-11-13 14:30:00,124.99,125.1,124.99,125.04,4002.163331530557,97.0639,97.1493,97.0639,97.1027,4002.1633
2014-11-13 14:35:00,125.06,125.06,125.0,125.04,4218.496484586262,97.1182,97.1182,97.0716,97.1027,4218.4965
2014-11-13 14:40:00,125.06,125.1,124.98,125.1,6273.661438615468,97.1182,97.1493,97.0561,97.1493,6273.6614
2014-11-13 14:45:00,125.08,125.27,125.08,125.24,3677.6636019469984,97.1337,97.2813,97.1337,97.258,3677.6636
2014-11-13 14:50:00,125.25,125.38,125.21,125.38,16116.81990265008,97.2658,97.3667,97.2347,97.3667,16116.8199
2014-11-13 14:55:00,125.35,125.39,125.21,125.21,18712.81773931855,97.3434,97.3745,97.2347,97.2347,18712.8177
2014-11-13 15:00:00,125.22,125.31,125.2,125.28,4542.9962141698215,97.2425,97.3124,97.2269,97.2891,4542.9962
2014-11-13 15:05:00,125.25,125.33,125.24,125.3,5949.161709031909,97.2658,97.3279,97.258,97.3046,5949.1617
2014-11-13 15:10:00,125.32,125.33,125.2,125.2,7138.994050838291,97.3201,97.3279,97.2269,97.2269,7138.9941
2014-11-13 15:15:00,125.21,125.26,125.09,125.09,10492.15792320173,97.2347,97.2735,97.1415,97.1415,10492.1579
2014-11-13 15:20:00,125.1,125.13,125.05,125.12,7030.8274743104375,97.1493,97.1726,97.1104,97.1648,7030.8275
2014-11-13 15:25:00,125.18,125.24,125.09,125.09,5300.162249864791,97.2114,97.258,97.1415,97.1415,5300.1622
2014-11-13 15:30:00,125.09,125.31,125.09,125.31,6814.494321254732,97.1415,97.3124,97.1415,97.3124,6814.4943
2014-11-13 15:35:00,125.31,125.45,125.29,125.45,7679.826933477555,97.3124,97.4211,97.2968,97.4211,7679.8269
2014-11-13 15:40:00,125.43,125.58,125.41,125.57,23039.480800432662,97.4055,97.522,97.39,97.5143,23039.4808
2014-11-13 15:45:00,125.58,125.61,125.47,125.48,27798.8101676582,97.522,97.5453,97.4366,97.4444,27798.8102
2014-11-13 15:50:00,125.48,125.52,125.41,125.41,22174.14818820984,97.4444,97.4754,97.39,97.39,22174.1482
2014-11-13 15:55:00,125.42,125.45,125.18,125.31,37209.3023255814,97.3978,97.4211,97.2114,97.3124,37209.3023
2014-11-14 09:30:00,125.02,125.37,124.86,125.37,15143.320713899404,97.0872,97.359,96.9629,97.359,15143.3207
2014-11-14 09:35:00,125.4,125.49,125.33,125.45,1838.8318009734992,97.3822,97.4521,97.3279,97.4211,1838.8318
2014-11-14 09:40:00,125.36,125.39,125.18,125.35,13196.322336398052,97.3512,97.3745,97.2114,97.3434,13196.3223
2014-11-14 09:45:00,125.37,125.53,125.14,125.33,21200.648999459165,97.359,97.4832,97.1803,97.3279,21200.649
2014-11-14 09:50:00,125.33,125.55,125.33,125.55,8220.65981611682,97.3279,97.4987,97.3279,97.4987,8220.6598
2014-11-14 09:55:00,125.54,125.69,125.47,125.59,6057.328285559762,97.491,97.6075,97.4366,97.5298,6057.3283
2014-11-14 10:00:00,125.42,125.73,125.42,125.72,8761.492698756085,97.3978,97.6385,97.3978,97.6308,8761.4927
2014-11-14 10:05:00,125.72,125.92,125.72,125.83,20551.64954029205,97.6308,97.7861,97.6308,97.7162,20551.6495
2014-11-14 10:10:00,125.83,125.9,125.62,125.62,8220.65981611682,97.7162,97.7705,97.5531,97.5531,8220.6598
2014-11-14 10:15:00,125.66,125.66,125.33,125.37,8112.493239588966,97.5842,97.5842,97.3279,97.359,8112.4932
2014-11-14 10:20:00,125.36,125.46,125.25,125.29,14818.820984315846,97.3512,97.4288,97.2658,97.2968,14818.821
2014-11-14 10:25:00,125.29,125.34,125.06,125.14,3028.664142779881,97.2968,97.3357,97.1182,97.1803,3028.6641
2014-11-14 10:30:00,125.13,125.22,125.08,125.15,7679.826933477555,97.1726,97.2425,97.1337,97.1881,7679.8269
2014-11-14 10:35:00,125.08,125.21,125.06,125.19,3136.830719307734,97.1337,97.2347,97.1182,97.2192,3136.8307
2014-11-14 10:40:00,125.18,125.29,125.18,125.19,4110.32990805841,97.2114,97.2968,97.2114,97.2192,4110.3299
2014-11-14 10:45:00,125.14,125.25,125.1,125.17,8328.826392644673,97.1803,97.2658,97.1493,97.2036,8328.8264
2014-11-14 10:50:00,125.17,125.19,125.13,125.18,2163.3315305570577,97.2036,97.2192,97.1726,97.2114,2163.3315
2014-11-14 10:55:00,125.13,125.16,125.07,125.11,6057.328285559762,97.1726,97.1959,97.126,97.157,6057.3283
2014-11-14 11:00:00,125.08,125.14,125.05,125.11,8220.65981611682,97.1337,97.1803,97.1104,97.157,8220.6598
2014-11-14 11:05:00,125.14,125.22,125.04,125.05,8977.82585181179,97.1803,97.2425,97.1027,97.1104,8977.8259
2014-11-14 11:10:00,125.03,125.11,125.03,125.06,2163.3315305570577,97.0949,97.157,97.0949,97.1182,2163.3315
2014-11-14 11:15:00,125.08,125.09,125.06,125.08,1297.9989183342348,97.1337,97.1415,97.1182,97.1337,1297.9989
2014-11-14 11:20:00,125.08,125.15,125.08,125.12,3785.830178474851,97.1337,97.1881,97.1337,97.1648,3785.8302
2014-11-14 11:25:00,125.03,125.03,125.0,125.0,2055.164954029205,97.0949,97.0949,97.0716,97.0716,2055.165
2014-11-14 11:30:00,124.99,125.08,124.98,125.08,6381.828015143321,97.0639,97.1337,97.0561,97.1337,6381.828
2014-11-14 11:35:00,125.05,125.12,125.02,125.09,2812.330989724175,97.1104,97.1648,97.0872,97.1415,2812.331
2014-11-14 11:40:00,125.08,125.08,125.04,125.05,1946.998377501352,97.1337,97.1337,97.1027,97.1104,1946.9984
2014-11-14 11:45:00,125.07,125.08,124.85,124.85,15359.65386695511,97.126,97.1337,96.9551,96.9551,15359.6539
2014-11-14 11:50:00,124.89,124.99,124.89,124.97,2595.997836668469,96.9862,97.0639,96.9862,97.0483,2595.9978
2014-11-14 11:55:00,124.98,125.06,124.92,125.0,2920.497566252028,97.0561,97.1182,97.0095,97.0716,2920.4976
2014-11-14 12:00:00,125.04,125.09,124.96,125.03,14169.821525148727,97.1027,97.1415,97.0406,97.0949,14169.8215
2014-11-14 12:05:00,125.01,125.11,124.99,125.1,4326.663061114115,97.0794,97.157,97.0639,97.1493,4326.6631
2014-11-14 12:10:00,125.09,125.12,125.03,125.05,5408.328826392644,97.1415,97.1648,97.0949,97.1104,5408.3288
2014-11-14 12:15:00,125.08,125.1,124.95,124.97,2920.497566252028,97.1337,97.1493,97.0328,97.0483,2920.4976
2014-11-14 12:20:00,124.95,125.06,124.95,125.06,1406.1654948620876,97.0328,97.1182,97.0328,97.1182,1406.1655
2014-11-14 12:25:00,125.0,125.1,124.99,125.1,6489.994591671173,97.0716,97.1493,97.0639,97.1493,6489.9946
2014-11-14 12:30:00,125.14,125.14,125.03,125.04,4651.162790697675,97.1803,97.1803,97.0949,97.1027,4651.1628
2014-11-14 12:35:00,125.04,125.06,125.0,125.03,5732.828555976204,97.1027,97.1182,97.0716,97.0949,5732.8286
2014-11-14 12:40:00,125.01,125.02,125.01,125.02,540.8328826392644,97.0794,97.0872,97.0794,97.0872,540.8329
2014-11-14 12:45:00,125.04,125.06,125.0,125.0,1946.998377501352,97.1027,97.1182,97.0716,97.0716,1946.9984
2014-11-14 12:50:00,124.96,124.96,124.72,124.72,9734.99188750676,97.0406,97.0406,96.8542,96.8542,9734.9919
2014-11-14 12:55:00,124.75,124.75,124.66,124.66,1838.8318009734992,96.8775,96.8775,96.8076,96.8076,1838.8318
2014-11-14 13:00:00,124.65,124.74,124.62,124.74,1838.8318009734992,96.7998,96.8697,96.7765,96.8697,1838.8318
2014-11-14 13:05:00,124.72,124.73,124.69,124.72,3461.3304488912927,96.8542,96.8619,96.8309,96.8542,3461.3304
2014-11-14 13:10:00,124.72,124.72,124.63,124.68,3461.3304488912927,96.8542,96.8542,96.7843,96.8231,3461.3304
2014-11-14 13:15:00,124.7,124.74,124.7,124.72,1730.6652244456463,96.8386,96.8697,96.8386,96.8542,1730.6652
2014-11-14 13:20:00,124.74,124.74,124.72,124.72,2163.3315305570577,96.8697,96.8697,96.8542,96.8542,2163.3315
2014-11-14 13:25:00,124.72,124.72,124.69,124.69,2704.164413196322,96.8542,96.8542,96.8309,96.8309,2704.1644
2014-11-14 13:30:00,124.68,124.76,124.64,124.65,4110.32990805841,96.8231,96.8852,96.7921,96.7998,4110.3299
2014-11-14 13:35:00,124.66,124.66,124.59,124.59,3353.16387236344,96.8076,96.8076,96.7532,96.7532,3353.1639
2014-11-14 13:40:00,124.57,124.63,124.55,124.59,3461.3304488912927,96.7377,96.7843,96.7222,96.7532,3461.3304
2014-11-14 13:45:00,124.56,124.62,124.56,124.58,3893.996755002704,96.7299,96.7765,96.7299,96.7455,3893.9968
2014-11-14 13:50:00,124.58,124.59,124.45,124.47,7896.160086533261,96.7455,96.7532,96.6445,96.66,7896.1601
2014-11-14 13:55:00,124.49,124.52,124.44,124.49,5191.995673336939,96.6756,96.6989,96.6367,96.6756,5191.9957
2014-11-14 14:00:00,124.49,124.56,124.43,124.54,4218.496484586262,96.6756,96.7299,96.629,96.7144,4218.4965
2014-11-14 14:05:00,124.52,124.6,124.48,124.59,7463.49378042185,96.6989,96.761,96.6678,96.7532,7463.4938
2014-11-14 14:10:00,124.58,124.67,124.58,124.67,4542.9962141698215,96.7455,96.8154,96.7455,96.8154,4542.9962
2014-11-14 14:15:00,124.67,124.67,124.61,124.64,3677.6636019469984,96.8154,96.8154,96.7688,96.7921,3677.6636
2014-11-14 14:20:00,124.63,124.67,124.54,124.54,4975.662520281233,96.7843,96.8154,96.7144,96.7144,4975.6625
2014-11-14 14:25:00,124.52,124.62,124.5,124.56,8328.826392644673,96.6989,96.7765,96.6833,96.7299,8328.8264
2014-11-14 14:30:00,124.57,124.59,124.51,124.58,11249.3239588967,96.7377,96.7532,96.6911,96.7455,11249.324
2014-11-14 14:35:00,124.58,124.63,124.51,124.57,5300.162249864791,96.7455,96.7843,96.6911,96.7377,5300.1622
2014-11-14 14:40:00,124.57,124.57,124.52,124.52,12114.656571119524,96.7377,96.7377,96.6989,96.6989,12114.6566
2014-11-14 14:45:00,124.52,124.52,124.41,124.43,12547.322877230936,96.6989,96.6989,96.6134,96.629,12547.3229
2014-11-14 14:50:00,124.41,124.44,124.32,124.35,17739.318550567874,96.6134,96.6367,96.5435,96.5668,17739.3186
2014-11-14 14:55:00,124.31,124.34,124.3,124.34,3244.9972958355866,96.5358,96.5591,96.528,96.5591,3244.9973
2014-11-14 15:00:00,124.35,124.49,124.35,124.47,10275.824770146024,96.5668,96.6756,96.5668,96.66,10275.8248
2014-11-14 15:05:00,124.48,124.57,124.47,124.51,11465.657111952409,96.6678,96.7377,96.66,96.6911,11465.6571
2014-11-14 15:10:00,124.51,124.51,124.42,124.42,9734.99188750676,96.6911,96.6911,96.6212,96.6212,9734.9919
2014-11-14 15:15:00,124.42,124.49,124.39,124.48,6057.328285559762,96.6212,96.6756,96.5979,96.6678,6057.3283
2014-11-14 15:20:00,124.48,124.51,124.47,124.5,8869.659275283937,96.6678,96.6911,96.66,96.6833,8869.6593
2014-11-14 15:25:00,124.51,124.59,124.51,124.59,6381.828015143321,96.6911,96.7532,96.6911,96.7532,6381.828
2014-11-14 15:30:00,124.58,124.63,124.52,124.58,12979.989183342346,96.7455,96.7843,96.6989,96.7455,12979.9892
2014-11-14 15:35:00,124.57,124.58,124.51,124.53,15143.320713899404,96.7377,96.7455,96.6911,96.7066,15143.3207
2014-11-14 15:40:00,124.53,124.54,124.39,124.45,13845.32179556517,96.7066,96.7144,96.5979,96.6445,13845.3218
2014-11-14 15:45:00,124.46,124.53,124.42,124.43,12655.489453758788,96.6523,96.7066,96.6212,96.629,12655.4895
2014-11-14 15:50:00,124.43,124.43,124.35,124.39,18712.81773931855,96.629,96.629,96.5668,96.5979,18712.8177
2014-11-14 15:55:00,124.4,124.54,124.35,124.54,41535.96538669551,96.6057,96.7144,96.5668,96.7144,41535.9654
2014-11-17 09:30:00,124.67,125.07,124.35,124.89,35478.63710113575,96.8154,97.126,96.5668,96.9862,35478.6371
2014-11-17 09:35:00,124.82,124.96,124.58,124.92,28988.64250946457,96.9318,97.0406,96.7455,97.0095,28988.6425
2014-11-17 09:40:00,124.92,124.95,124.6,124.79,24012.979989183343,97.0095,97.0328,96.761,96.9085,24012.98
2014-11-17 09:45:00,124.79,124.85,124.76,124.76,12006.489994591671,96.9085,96.9551,96.8852,96.8852,12006.49
2014-11-17 09:50:00,124.77,124.83,124.75,124.8,7571.660356949702,96.893,96.9396,96.8775,96.9163,7571.6604
2014-11-17 09:55:00,124.75,124.84,124.69,124.84,7247.160627366144,96.8775,96.9474,96.8309,96.9474,7247.1606
2014-11-17 10:00:00,124.84,124.88,124.73,124.75,18820.984315846403,96.9474,96.9784,96.8619,96.8775,18820.9843
2014-11-17 10:05:00,124.81,124.81,124.45,124.58,35045.97079502434,96.9241,96.9241,96.6445,96.7455,35045.9708
2014-11-17 10:10:00,124.54,124.54,124.35,124.47,14602.48783126014,96.7144,96.7144,96.5668,96.66,14602.4878
2014-11-17 10:15:00,124.47,124.75,124.47,124.71,13196.322336398052,96.66,96.8775,96.66,96.8464,13196.3223
2014-11-17 10:20:00,124.71,124.93,124.67,124.93,20118.98323418064,96.8464,97.0173,96.8154,97.0173,20118.9832
2014-11-17 10:25:00,124.92,125.2,124.89,124.99,20767.98269334776,97.0095,97.2269,96.9862,97.0639,20767.9827
2014-11-17 10:30:00,125.03,125.08,124.93,125.03,17847.485127095726,97.0949,97.1337,97.0173,97.0949,17847.4851
2014-11-17 10:35:00,125.02,125.21,124.98,125.14,4975.662520281233,97.0872,97.2347,97.0561,97.1803,4975.6625
2014-11-17 10:40:00,125.17,125.33,125.14,125.32,7247.160627366144,97.2036,97.3279,97.1803,97.3201,7247.1606
2014-11-17 10:45:00,125.35,125.35,125.24,125.33,4326.663061114115,97.3434,97.3434,97.258,97.3279,4326.6631
2014-11-17 10:50:00,125.32,125.32,125.18,125.18,24878.312601406164,97.3201,97.3201,97.2114,97.2114,24878.3126
2014-11-17 10:55:00,125.21,125.21,125.14,125.19,23039.480800432662,97.2347,97.2347,97.1803,97.2192,23039.4808
2014-11-17 11:00:00,125.18,125.21,125.04,125.08,7896.160086533261,97.2114,97.2347,97.1027,97.1337,7896.1601
2014-11-17 11:05:00,125.09,125.12,124.88,124.92,5949.161709031909,97.1415,97.1648,96.9784,97.0095,5949.1617
2014-11-17 11:10:00,124.88,124.99,124.8,124.94,3028.664142779881,96.9784,97.0639,96.9163,97.025,3028.6641
2014-11-17 11:15:00,124.96,125.02,124.81,124.93,11249.3239588967,97.0406,97.0872,96.9241,97.0173,11249.324
2014-11-17 11:20:00,124.94,125.03,124.9,124.9,3569.4970254191453,97.025,97.0949,96.994,96.994,3569.497
2014-11-17 11:25:00,124.93,125.01,124.89,124.99,16116.81990265008,97.0173,97.0794,96.9862,97.0639,16116.8199
2014-11-17 11:30:00,124.98,125.0,124.81,124.81,14926.9875608437,97.0561,97.0716,96.9241,96.9241,14926.9876
2014-11-17 11:35:00,124.85,124.94,124.8,124.88,8220.65981611682,96.9551,97.025,96.9163,96.9784,8220.6598
2014-11-17 11:40:00,124.84,124.96,124.84,124.87,1622.4986479177933,96.9474,97.0406,96.9474,96.9707,1622.4986
2014-11-17 11:45:00,124.89,124.89,124.77,124.84,5949.161709031909,96.9862,96.9862,96.893,96.9474,5949.1617
2014-11-17 11:50:00,124.84,124.92,124.74,124.92,7247.160627366144,96.9474,97.0095,96.8697,97.0095,7247.1606
2014-11-17 11:55:00,124.9,124.96,124.81,124.84,3569.4970254191453,96.994,97.0406,96.9241,96.9474,3569.497
2014-11-17 12:00:00,124.84,124.91,124.8,124.83,10600.324499729582,96.9474,97.0017,96.9163,96.9396,10600.3245
2014-11-17 12:05:00,124.84,124.86,124.81,124.81,5408.328826392644,96.9474,96.9629,96.9241,96.9241,5408.3288
2014-11-17 12:10:00,124.81,124.88,124.81,124.88,6922.660897782585,96.9241,96.9784,96.9241,96.9784,6922.6609
2014-11-17 12:15:00,124.87,124.88,124.77,124.78,7679.826933477555,96.9707,96.9784,96.893,96.9008,7679.8269
2014-11-17 12:20:00,124.76,124.86,124.73,124.84,4002.163331530557,96.8852,96.9629,96.8619,96.9474,4002.1633
2014-11-17 12:25:00,124.83,124.87,124.83,124.84,1406.1654948620876,96.9396,96.9707,96.9396,96.9474,1406.1655
2014-11-17 12:30:00,124.81,124.89,124.8,124.84,5949.161709031909,96.9241,96.9862,96.9163,96.9474,5949.1617
2014-11-17 12:35:00,124.81,124.87,124.76,124.84,8220.65981611682,96.9241,96.9707,96.8852,96.9474,8220.6598
2014-11-17 12:40:00,124.81,124.91,124.81,124.81,8220.65981611682,96.9241,97.0017,96.9241,96.9241,8220.6598
2014-11-17 12:45:00,124.78,124.85,124.78,124.83,4110.32990805841,96.9008,96.9551,96.9008,96.9396,4110.3299
2014-11-17 12:50:00,124.81,124.81,124.74,124.79,8869.659275283937,96.9241,96.9241,96.8697,96.9085,8869.6593
2014-11-17 12:55:00,124.81,124.85,124.78,124.83,17847.485127095726,96.9241,96.9551,96.9008,96.9396,17847.4851
2014-11-17 13:00:00,124.82,124.83,124.78,124.81,14169.821525148727,96.9318,96.9396,96.9008,96.9241,14169.8215
2014-11-17 13:05:00,124.81,124.87,124.8,124.84,2812.330989724175,96.9241,96.9707,96.9163,96.9474,2812.331
2014-11-17 13:10:00,124.84,124.92,124.83,124.9,5840.995132504056,96.9474,97.0095,96.9396,96.994,5840.9951
2014-11-17 13:15:00,124.87,124.97,124.86,124.93,5300.162249864791,96.9707,97.0483,96.9629,97.0173,5300.1622
2014-11-17 13:20:00,124.94,125.01,124.91,125.01,3136.830719307734,97.025,97.0794,97.0017,97.0794,3136.8307
2014-11-17 13:25:00,124.97,124.97,124.82,124.82,4434.8296376419685,97.0483,97.0483,96.9318,96.9318,4434.8296
2014-11-17 13:30:00,124.82,124.85,124.77,124.84,12439.156300703082,96.9318,96.9551,96.893,96.9474,12439.1563
2014-11-17 13:35:00,124.85,124.88,124.81,124.83,8436.992969172525,96.9551,96.9784,96.9241,96.9396,8436.993
2014-11-17 13:40:00,124.81,124.88,124.81,124.87,4542.9962141698215,96.9241,96.9784,96.9241,96.9707,4542.9962
2014-11-17 13:45:00,124.82,124.83,124.73,124.73,6814.494321254732,96.9318,96.9396,96.8619,96.8619,6814.4943
2014-11-17 13:50:00,124.72,124.8,124.71,124.79,1946.998377501352,96.8542,96.9163,96.8464,96.9085,1946.9984
2014-11-17 13:55:00,124.79,124.84,124.79,124.83,4434.8296376419685,96.9085,96.9474,96.9085,96.9396,4434.8296
2014-11-17 14:00:00,124.83,124.86,124.81,124.86,5300.162249864791,96.9396,96.9629,96.9241,96.9629,5300.1622
2014-11-17 14:05:00,124.86,124.89,124.81,124.86,5840.995132504056,96.9629,96.9862,96.9241,96.9629,5840.9951
2014-11-17 14:10:00,124.86,125.07,124.85,125.03,21957.815035154137,96.9629,97.126,96.9551,97.0949,21957.815
2014-11-17 14:15:00,125.03,125.05,125.0,125.04,5949.161709031909,97.0949,97.1104,97.0716,97.1027,5949.1617
2014-11-17 14:20:00,125.05,125.08,125.03,125.03,5300.162249864791,97.1104,97.1337,97.0949,97.0949,5300.1622
2014-11-17 14:25:00,125.03,125.04,125.0,125.02,3136.830719307734,97.0949,97.1027,97.0716,97.0872,3136.8307
2014-11-17 14:30:00,125.01,125.01,124.95,124.99,8004.326663061114,97.0794,97.0794,97.0328,97.0639,8004.3267
2014-11-17 14:35:00,125.0,125.08,124.99,125.02,5516.495402920497,97.0716,97.1337,97.0639,97.0872,5516.4954
2014-11-17 14:40:00,125.02,125.02,124.94,124.94,5732.828555976204,97.0872,97.0872,97.025,97.025,5732.8286
2014-11-17 14:45:00,124.94,124.98,124.91,124.97,7679.826933477555,97.025,97.0561,97.0017,97.0483,7679.8269
2014-11-17 14:50:00,124.95,125.02,124.92,125.0,12006.489994591671,97.0328,97.0872,97.0095,97.0716,12006.49
2014-11-17 14:55:00,125.01,125.11,124.99,125.04,13196.322336398052,97.0794,97.157,97.0639,97.1027,13196.3223
2014-11-17 15:00:00,125.03,125.14,125.03,125.12,12330.98972417523,97.0949,97.1803,97.0949,97.1648,12330.9897
2014-11-17 15:05:00,125.12,125.22,125.11,125.18,19145.484045429963,97.1648,97.2425,97.157,97.2114,19145.484
2014-11-17 15:10:00,125.19,125.21,125.16,125.2,10816.657652785289,97.2192,97.2347,97.1959,97.2269,10816.6577
2014-11-17 15:15:00,125.19,125.2,125.15,125.2,8869.659275283937,97.2192,97.2269,97.1881,97.2269,8869.6593
2014-11-17 15:20:00,125.2,125.22,125.17,125.22,11141.157382368849,97.2269,97.2425,97.2036,97.2425,11141.1574
2014-11-17 15:25:00,125.23,125.26,125.22,125.24,12222.823147647376,97.2502,97.2735,97.2425,97.258,12222.8231
2014-11-17 15:30:00,125.23,125.45,125.23,125.45,28772.30935640887,97.2502,97.4211,97.2502,97.4211,28772.3094
2014-11-17 15:35:00,125.45,125.55,125.44,125.48,20876.14926987561,97.4211,97.4987,97.4133,97.4444,20876.1493
2014-11-17 15:40:00,125.47,125.49,125.39,125.39,16982.152514872905,97.4366,97.4521,97.3745,97.3745,16982.1525
2014-11-17 15:45:00,125.41,125.5,125.4,125.42,28015.14332071389,97.39,97.4599,97.3822,97.3978,28015.1433
2014-11-17 15:50:00,125.43,125.5,125.4,125.49,53542.45538128718,97.4055,97.4599,97.3822,97.4521,53542.4554
2014-11-17 15:55:00,125.5,125.63,125.47,125.54,85992.42833964305,97.4599,97.5609,97.4366,97.491,85992.4283
2014-11-18 09:30:00,125.73,126.47,125.54,126.43,49756.62520281233,97.6385,98.2132,97.491,98.1821,49756.6252
2014-11-18 09:35:00,126.42,126.89,126.19,126.85,45213.62898864251,98.1744,98.5393,97.9957,98.5083,45213.629
2014-11-18 09:40:00,126.89,127.42,126.82,127.28,17739.318550567874,98.5393,98.9509,98.485,98.8422,17739.3186
2014-11-18 09:45:00,127.04,127.24,126.93,127.09,9843.158464034614,98.6558,98.8111,98.5704,98.6947,9843.1585
2014-11-18 09:50:00,127.08,127.16,126.9,126.9,9843.158464034614,98.6869,98.749,98.5471,98.5471,9843.1585
2014-11-18 09:55:00,126.83,126.86,126.7,126.77,12871.822606814494,98.4927,98.516,98.3918,98.4462,12871.8226
2014-11-18 10:00:00,126.82,127.05,126.8,127.05,21308.81557598702,98.485,98.6636,98.4695,98.6636,21308.8156
2014-11-18 10:05:00,127.07,127.11,126.99,127.05,9951.325040562466,98.6791,98.7102,98.617,98.6636,9951.325
2014-11-18 10:10:00,127.05,127.28,127.04,127.19,13737.155219037317,98.6636,98.8422,98.6558,98.7723,13737.1552
2014-11-18 10:15:00,127.21,127.28,127.16,127.26,8112.493239588966,98.7878,98.8422,98.749,98.8267,8112.4932
2014-11-18 10:20:00,127.25,127.35,127.21,127.29,11032.990805840996,98.8189,98.8966,98.7878,98.85,11032.9908
2014-11-18 10:25:00,127.27,127.44,127.26,127.26,15467.820443482964,98.8344,98.9665,98.8267,98.8267,15467.8204
2014-11-18 10:30:00,127.29,127.53,127.28,127.4,22065.98161168199,98.85,99.0363,98.8422,98.9354,22065.9816
2014-11-18 10:35:00,127.37,127.77,127.37,127.73,25202.812330989724,98.9121,99.2227,98.9121,99.1917,25202.8123
2014-11-18 10:40:00,127.71,127.77,127.57,127.75,16873.98593834505,99.1761,99.2227,99.0674,99.2072,16873.9859
2014-11-18 10:45:00,127.74,127.78,127.57,127.75,14710.654407787992,99.1994,99.2305,99.0674,99.2072,14710.6544
2014-11-18 10:50:00,127.77,127.77,127.69,127.72,7896.160086533261,99.2227,99.2227,99.1606,99.1839,7896.1601
2014-11-18 10:55:00,127.71,127.78,127.7,127.78,18063.81828015144,99.1761,99.2305,99.1684,99.2305,18063.8183
2014-11-18 11:00:00,127.78,127.95,127.76,127.94,8977.82585181179,99.2305,99.3625,99.215,99.3547,8977.8259
2014-11-18 11:05:00,127.92,128.2,127.9,128.18,21849.648458626285,99.3392,99.5567,99.3237,99.5411,21849.6485
2014-11-18 11:10:00,128.15,128.29,128.14,128.26,12547.322877230936,99.5178,99.6265,99.5101,99.6032,12547.3229
2014-11-18 11:15:00,128.25,128.26,128.04,128.1,10600.324499729582,99.5955,99.6032,99.4324,99.479,10600.3245
2014-11-18 11:20:00,128.11,128.2,128.1,128.16,7030.8274743104375,99.4868,99.5567,99.479,99.5256,7030.8275
2014-11-18 11:25:00,128.15,128.16,128.09,128.13,4542.9962141698215,99.5178,99.5256,99.4712,99.5023,4542.9962
2014-11-18 11:30:00,128.13,128.21,128.1,128.13,10708.491076257436,99.5023,99.5644,99.479,99.5023,10708.4911
2014-11-18 11:35:00,128.11,128.31,128.09,128.27,10492.15792320173,99.4868,99.6421,99.4712,99.611,10492.1579
2014-11-18 11:40:00,128.25,128.25,128.12,128.13,3461.3304488912927,99.5955,99.5955,99.4945,99.5023,3461.3304
2014-11-18 11:45:00,128.11,128.14,128.1,128.11,4002.163331530557,99.4868,99.5101,99.479,99.4868,4002.1633
2014-11-18 11:50:00,128.1,128.14,128.01,128.14,11032.990805840996,99.479,99.5101,99.4091,99.5101,11032.9908
2014-11-18 11:55:00,128.14,128.14,128.05,128.12,4975.662520281233,99.5101,99.5101,99.4402,99.4945,4975.6625
2014-11-18 12:00:00,128.1,128.13,128.04,128.04,8977.82585181179,99.479,99.5023,99.4324,99.4324,8977.8259
2014-11-18 12:05:00,128.05,128.06,127.95,128.04,7679.826933477555,99.4402,99.4479,99.3625,99.4324,7679.8269
2014-11-18 12:10:00,128.05,128.08,128.02,128.08,6057.328285559762,99.4402,99.4635,99.4169,99.4635,6057.3283
2014-11-18 12:15:00,128.06,128.19,128.04,128.12,15900.486749594374,99.4479,99.5489,99.4324,99.4945,15900.4867
2014-11-18 12:20:00,128.15,128.16,128.04,128.05,11032.990805840996,99.5178,99.5256,99.4324,99.4402,11032.9908
2014-11-18 12:25:00,128.02,128.05,127.97,128.05,10924.824229313142,99.4169,99.4402,99.378,99.4402,10924.8242
2014-11-18 12:30:00,128.04,128.06,128.01,128.03,2920.497566252028,99.4324,99.4479,99.4091,99.4246,2920.4976
2014-11-18 12:35:00,128.01,128.01,127.92,127.94,4651.162790697675,99.4091,99.4091,99.3392,99.3547,4651.1628
2014-11-18 12:40:00,127.93,127.96,127.82,127.82,10383.991346673878,99.347,99.3703,99.2616,99.2616,10383.9913
2014-11-18 12:45:00,127.82,127.94,127.8,127.94,5949.161709031909,99.2616,99.3547,99.246,99.3547,5949.1617
2014-11-18 12:50:00,127.94,128.05,127.9,128.05,4218.496484586262,99.3547,99.4402,99.3237,99.4402,4218.4965
2014-11-18 12:55:00,128.04,128.07,127.99,128.06,4759.329367225527,99.4324,99.4557,99.3936,99.4479,4759.3294
2014-11-18 13:00:00,128.07,128.07,127.96,127.96,4002.163331530557,99.4557,99.4557,99.3703,99.3703,4002.1633
2014-11-18 13:05:00,127.98,128.09,127.97,127.99,5300.162249864791,99.3858,99.4712,99.378,99.3936,5300.1622
2014-11-18 13:10:00,128.01,128.12,128.01,128.11,8545.159545700379,99.4091,99.4945,99.4091,99.4868,8545.1595
2014-11-18 13:15:00,128.09,128.18,128.08,128.14,7247.160627366144,99.4712,99.5411,99.4635,99.5101,7247.1606
2014-11-18 13:20:00,128.14,128.39,128.14,128.39,9951.325040562466,99.5101,99.7042,99.5101,99.7042,9951.325
2014-11-18 13:25:00,128.39,128.4,128.34,128.36,3136.830719307734,99.7042,99.712,99.6654,99.6809,3136.8307
2014-11-18 13:30:00,128.28,128.34,128.23,128.26,4867.49594375338,99.6188,99.6654,99.58,99.6032,4867.4959
2014-11-18 13:35:00,128.25,128.27,128.21,128.26,4218.496484586262,99.5955,99.611,99.5644,99.6032,4218.4965
2014-11-18 13:40:00,128.25,128.37,128.23,128.34,7571.660356949702,99.5955,99.6887,99.58,99.6654,7571.6604
2014-11-18 13:45:00,128.35,128.37,128.29,128.3,5191.995673336939,99.6731,99.6887,99.6265,99.6343,5191.9957
2014-11-18 13:50:00,128.35,128.35,128.27,128.32,5408.328826392644,99.6731,99.6731,99.611,99.6498,5408.3288
2014-11-18 13:55:00,128.29,128.41,128.27,128.39,6706.327744726879,99.6265,99.7197,99.611,99.7042,6706.3277
2014-11-18 14:00:00,128.4,128.55,128.39,128.54,20984.31584640346,99.712,99.8285,99.7042,99.8207,20984.3158
2014-11-18 14:05:00,128.48,128.5,128.36,128.38,6489.994591671173,99.7741,99.7896,99.6809,99.6964,6489.9946
2014-11-18 14:10:00,128.39,128.47,128.37,128.45,7679.826933477555,99.7042,99.7663,99.6887,99.7508,7679.8269
2014-11-18 14:15:00,128.48,128.62,128.48,128.61,15792.320173066522,99.7741,99.8828,99.7741,99.875,15792.3202
2014-11-18 14:20:00,128.62,128.62,128.59,128.6,7571.660356949702,99.8828,99.8828,99.8595,99.8673,7571.6604
2014-11-18 14:25:00,128.59,128.71,128.59,128.67,11790.156841535963,99.8595,99.9527,99.8595,99.9216,11790.1568
2014-11-18 14:30:00,128.68,128.68,128.6,128.62,7571.660356949702,99.9294,99.9294,99.8673,99.8828,7571.6604
2014-11-18 14:35:00,128.62,128.64,128.59,128.6,5949.161709031909,99.8828,99.8983,99.8595,99.8673,5949.1617
2014-11-18 14:40:00,128.58,128.62,128.54,128.61,5083.829096809086,99.8518,99.8828,99.8207,99.875,5083.8291
2014-11-18 14:45:00,128.61,128.61,128.56,128.57,7138.994050838291,99.875,99.875,99.8362,99.844,7138.9941
2014-11-18 14:50:00,128.56,128.6,128.54,128.59,7787.993510005408,99.8362,99.8673,99.8207,99.8595,7787.9935
2014-11-18 14:55:00,128.59,128.66,128.59,128.65,12439.156300703082,99.8595,99.9139,99.8595,99.9061,12439.1563
2014-11-18 15:00:00,128.66,128.73,128.63,128.71,11465.657111952409,99.9139,99.9682,99.8906,99.9527,11465.6571
2014-11-18 15:05:00,128.72,128.72,128.61,128.63,12330.98972417523,99.9605,99.9605,99.875,99.8906,12330.9897
2014-11-18 15:10:00,128.63,128.63,128.57,128.6,31260.140616549485,99.8906,99.8906,99.844,99.8673,31260.1406
2014-11-18 15:15:00,128.59,128.61,128.55,128.55,28231.47647376961,99.8595,99.875,99.8285,99.8285,28231.4765
2014-11-18 15:20:00,128.56,128.58,128.52,128.57,7138.994050838291,99.8362,99.8518,99.8052,99.844,7138.9941
2014-11-18 15:25:00,128.56,128.61,128.55,128.58,12655.489453758788,99.8362,99.875,99.8285,99.8518,12655.4895
2014-11-18 15:30:00,128.58,128.6,128.52,128.55,22931.31422390481,99.8518,99.8673,99.8052,99.8285,22931.3142
2014-11-18 15:35:00,128.55,128.57,128.41,128.44,15035.154137371552,99.8285,99.844,99.7197,99.743,15035.1541
2014-11-18 15:40:00,128.44,128.54,128.43,128.52,22390.48134126555,99.743,99.8207,99.7353,99.8052,22390.4813
2014-11-18 15:45:00,128.51,128.51,128.39,128.39,29853.9751216874,99.7974,99.7974,99.7042,99.7042,29853.9751
2014-11-18 15:50:00,128.4,128.41,128.33,128.38,29637.64196863169,99.712,99.7197,99.6576,99.6964,29637.642
2014-11-18 15:55:00,128.38,128.48,128.34,128.45,77555.43537047053,99.6964,99.7741,99.6654,99.7508,77555.4354
2014-11-19 09:30:00,129.34,130.23,129.27,130.22,118766.90102758248,100.4419,101.1331,100.3876,101.1253,118766.901
2014-11-19 09:35:00,130.2,130.57,130.03,130.49,53758.788534342886,101.1098,101.3971,100.9778,101.335,53758.7885
2014-11-19 09:40:00,130.5,131.32,130.47,131.32,44997.2958355868,101.3428,101.9796,101.3195,101.9796,44997.2958
2014-11-19 09:45:00,131.24,131.45,131.08,131.35,32666.306111411574,101.9174,102.0805,101.7932,102.0029,32666.3061
2014-11-19 09:50:00,131.29,131.39,130.97,130.97,32558.13953488372,101.9563,102.0339,101.7078,101.7078,32558.1395
2014-11-19 09:55:00,130.92,131.12,130.79,130.79,86749.59437533801,101.6689,101.8242,101.568,101.568,86749.5944
2014-11-19 10:00:00,130.83,130.84,130.6,130.7,45213.62898864251,101.599,101.6068,101.4204,101.4981,45213.629
2014-11-19 10:05:00,130.63,130.83,130.6,130.8,44672.79610600325,101.4437,101.599,101.4204,101.5757,44672.7961
2014-11-19 10:10:00,130.73,130.82,130.43,130.53,38290.968090859926,101.5214,101.5913,101.2884,101.3661,38290.9681
2014-11-19 10:15:00,130.46,130.47,130.22,130.25,10708.491076257436,101.3117,101.3195,101.1253,101.1486,10708.4911
2014-11-19 10:20:00,130.24,130.24,130.06,130.1,8436.992969172525,101.1409,101.1409,101.0011,101.0321,8436.993
2014-11-19 10:25:00,130.08,130.32,130.03,130.24,25310.978907517576,101.0166,101.203,100.9778,101.1409,25310.9789
2014-11-19 10:30:00,130.3,130.3,130.18,130.2,8328.826392644673,101.1875,101.1875,101.0943,101.1098,8328.8264
2014-11-19 10:35:00,130.18,130.3,130.12,130.18,14169.821525148727,101.0943,101.1875,101.0477,101.0943,14169.8215
2014-11-19 10:40:00,130.18,130.39,130.15,130.34,21525.148729042725,101.0943,101.2573,101.071,101.2185,21525.1487
2014-11-19 10:45:00,130.3,130.52,130.3,130.47,13304.488912925906,101.1875,101.3583,101.1875,101.3195,13304.4889
2014-11-19 10:50:00,130.46,130.66,130.43,130.56,12871.822606814494,101.3117,101.467,101.2884,101.3894,12871.8226
2014-11-19 10:55:00,130.56,130.65,130.53,130.63,15035.154137371552,101.3894,101.4593,101.3661,101.4437,15035.1541
2014-11-19 11:00:00,130.59,130.64,130.57,130.6,17090.319091400757,101.4127,101.4515,101.3971,101.4204,17090.3191
2014-11-19 11:05:00,130.6,130.79,130.59,130.67,22065.98161168199,101.4204,101.568,101.4127,101.4748,22065.9816
2014-11-19 11:10:00,130.72,130.88,130.72,130.8,19686.316928069227,101.5136,101.6379,101.5136,101.5757,19686.3169
2014-11-19 11:15:00,130.8,131.03,130.73,130.88,17090.319091400757,101.5757,101.7544,101.5214,101.6379,17090.3191
2014-11-19 11:20:00,130.86,131.03,130.81,131.03,35370.470524607896,101.6223,101.7544,101.5835,101.7544,35370.4705
2014-11-19 11:25:00,131.03,131.05,130.94,130.95,4975.662520281233,101.7544,101.7699,101.6845,101.6922,4975.6625
2014-11-19 11:30:00,130.95,131.08,130.95,131.04,19037.317468902107,101.6922,101.7932,101.6922,101.7621,19037.3175
2014-11-19 11:35:00,131.04,131.07,131.0,131.03,9085.992428339645,101.7621,101.7854,101.7311,101.7544,9085.9924
2014-11-19 11:40:00,131.02,131.12,131.02,131.12,12979.989183342346,101.7466,101.8242,101.7466,101.8242,12979.9892
2014-11-19 11:45:00,131.08,131.14,131.08,131.1,7355.327203893997,101.7932,101.8398,101.7932,101.8087,7355.3272
2014-11-19 11:50:00,131.1,131.18,131.05,131.18,7787.993510005408,101.8087,101.8708,101.7699,101.8708,7787.9935
2014-11-19 11:55:00,131.13,131.2,131.06,131.18,10816.657652785289,101.832,101.8864,101.7777,101.8708,10816.6577
2014-11-19 12:00:00,131.18,131.21,131.15,131.18,9410.4921579232,101.8708,101.8941,101.8475,101.8708,9410.4922
2014-11-19 12:05:00,131.17,131.21,131.17,131.18,7787.993510005408,101.8631,101.8941,101.8631,101.8708,7787.9935
2014-11-19 12:10:00,131.19,131.23,131.16,131.2,12979.989183342346,101.8786,101.9097,101.8553,101.8864,12979.9892
2014-11-19 12:15:00,131.17,131.23,131.17,131.19,4867.49594375338,101.8631,101.9097,101.8631,101.8786,4867.4959
2014-11-19 12:20:00,131.18,131.2,131.15,131.18,16116.81990265008,101.8708,101.8864,101.8475,101.8708,16116.8199
2014-11-19 12:25:00,131.18,131.21,131.17,131.18,8869.659275283937,101.8708,101.8941,101.8631,101.8708,8869.6593
2014-11-19 12:30:00,131.19,131.2,131.15,131.19,11141.157382368849,101.8786,101.8864,101.8475,101.8786,11141.1574
2014-11-19 12:35:00,131.17,131.19,130.97,130.99,12006.489994591671,101.8631,101.8786,101.7078,101.7233,12006.49
2014-11-19 12:40:00,131.0,131.2,131.0,131.19,27041.64413196322,101.7311,101.8864,101.7311,101.8786,27041.6441
2014-11-19 12:45:00,131.2,131.2,131.13,131.18,6598.161168199026,101.8864,101.8864,101.832,101.8708,6598.1612
2014-11-19 12:50:00,131.16,131.23,131.07,131.17,16873.98593834505,101.8553,101.9097,101.7854,101.8631,16873.9859
2014-11-19 12:55:00,131.17,131.18,131.08,131.14,18388.31800973499,101.8631,101.8708,101.7932,101.8398,18388.318
2014-11-19 13:00:00,131.18,131.23,131.14,131.21,17847.485127095726,101.8708,101.9097,101.8398,101.8941,17847.4851
2014-11-19 13:05:00,131.23,131.4,131.17,131.31,39480.80043266631,101.9097,102.0417,101.8631,101.9718,39480.8004
2014-11-19 13:10:00,131.31,131.34,131.18,131.2,15467.820443482964,101.9718,101.9951,101.8708,101.8864,15467.8204
2014-11-19 13:15:00,131.18,131.28,131.15,131.2,12763.656030286642,101.8708,101.9485,101.8475,101.8864,12763.656
2014-11-19 13:20:00,131.22,131.27,131.16,131.18,11249.3239588967,101.9019,101.9407,101.8553,101.8708,11249.324
2014-11-19 13:25:00,131.17,131.27,131.13,131.19,17414.818820984314,101.8631,101.9407,101.832,101.8786,17414.8188
2014-11-19 13:30:00,131.17,131.24,131.13,131.21,15684.153596538668,101.8631,101.9174,101.832,101.8941,15684.1536
2014-11-19 13:35:00,131.22,131.26,131.11,131.11,10816.657652785289,101.9019,101.933,101.8165,101.8165,10816.6577
2014-11-19 13:40:00,131.13,131.26,131.12,131.21,18929.15089237425,101.832,101.933,101.8242,101.8941,18929.1509
2014-11-19 13:45:00,131.21,131.24,131.2,131.22,11357.490535424551,101.8941,101.9174,101.8864,101.9019,11357.4905
2014-11-19 13:50:00,131.21,131.33,131.21,131.28,13953.488372093025,101.8941,101.9873,101.8941,101.9485,13953.4884
2014-11-19 13:55:00,131.3,131.32,131.27,131.27,7463.49378042185,101.964,101.9796,101.9407,101.9407,7463.4938
2014-11-19 14:00:00,131.25,131.52,131.25,131.45,19686.316928069227,101.9252,102.1349,101.9252,102.0805,19686.3169
2014-11-19 14:05:00,131.45,131.45,131.28,131.28,9951.325040562466,102.0805,102.0805,101.9485,101.9485,9951.325
2014-11-19 14:10:00,131.28,131.34,131.25,131.34,12330.98972417523,101.9485,101.9951,101.9252,101.9951,12330.9897
2014-11-19 14:15:00,131.33,131.54,131.33,131.51,19686.316928069227,101.9873,102.1504,101.9873,102.1271,19686.3169
2014-11-19 14:20:00,131.52,131.52,131.25,131.35,38182.80151433207,102.1349,102.1349,101.9252,102.0029,38182.8015
2014-11-19 14:25:00,131.35,131.47,131.32,131.32,13088.1557598702,102.0029,102.096,101.9796,101.9796,13088.1558
2014-11-19 14:30:00,131.32,131.46,131.29,131.42,18388.31800973499,101.9796,102.0883,101.9563,102.0572,18388.318
2014-11-19 14:35:00,131.41,131.41,131.21,131.33,10059.491617090318,102.0495,102.0495,101.8941,101.9873,10059.4916
2014-11-19 14:40:00,131.26,131.34,131.24,131.34,14494.321254732287,101.933,101.9951,101.9174,101.9951,14494.3213
2014-11-19 14:45:00,131.33,131.33,131.24,131.33,9951.325040562466,101.9873,101.9873,101.9174,101.9873,9951.325
2014-11-19 14:50:00,131.32,131.37,131.24,131.27,10059.491617090318,101.9796,102.0184,101.9174,101.9407,10059.4916
2014-11-19 14:55:00,131.27,131.4,131.26,131.28,9410.4921579232,101.9407,102.0417,101.933,101.9485,9410.4922
2014-11-19 15:00:00,131.28,131.36,131.26,131.28,13196.322336398052,101.9485,102.0106,101.933,101.9485,13196.3223
2014-11-19 15:05:00,131.28,131.38,131.25,131.29,19578.15035154137,101.9485,102.0262,101.9252,101.9563,19578.1504
2014-11-19 15:10:00,131.29,131.42,131.28,131.33,17198.48566792861,101.9563,102.0572,101.9485,101.9873,17198.4857
2014-11-19 15:15:00,131.33,131.59,131.32,131.57,18496.484586262843,101.9873,102.1892,101.9796,102.1737,18496.4846
2014-11-19 15:20:00,131.58,131.73,131.58,131.72,38939.96755002704,102.1815,102.298,102.1815,102.2902,38939.9676
2014-11-19 15:25:00,131.7,131.71,131.67,131.7,50946.45754461871,102.2747,102.2824,102.2514,102.2747,50946.4575
2014-11-19 15:30:00,131.7,131.72,131.65,131.67,23255.81395348837,102.2747,102.2902,102.2358,102.2514,23255.814
2014-11-19 15:35:00,131.67,131.7,131.54,131.54,27906.97674418605,102.2514,102.2747,102.1504,102.1504,27906.9767
2014-11-19 15:40:00,131.5,131.5,131.34,131.46,28015.14332071389,102.1193,102.1193,101.9951,102.0883,28015.1433
2014-11-19 15:45:00,131.46,131.54,131.45,131.45,29962.14169821525,102.0883,102.1504,102.0805,102.0805,29962.1417
2014-11-19 15:50:00,131.47,131.49,131.4,131.42,33639.80530016225,102.096,102.1116,102.0417,102.0572,33639.8053
2014-11-19 15:55:00,131.44,131.48,131.34,131.4,44131.96322336398,102.0727,102.1038,101.9951,102.0417,44131.9632
2014-11-20 09:30:00,130.59,130.69,130.34,130.51,51595.45700378583,101.4127,101.4903,101.2185,101.3505,51595.457
2014-11-20 09:35:00,130.47,130.79,130.47,130.79,12222.823147647376,101.3195,101.568,101.3195,101.568,12222.8231
2014-11-20 09:40:00,130.82,131.09,130.75,131.04,5083.829096809086,101.5913,101.8009,101.5369,101.7621,5083.8291
2014-11-20 09:45:00,131.05,131.23,130.9,131.22,8436.992969172525,101.7699,101.9097,101.6534,101.9019,8436.993
2014-11-20 09:50:00,131.23,131.33,131.12,131.33,6381.828015143321,101.9097,101.9873,101.8242,101.9873,6381.828
2014-11-20 09:55:00,131.33,131.33,131.2,131.31,8112.493239588966,101.9873,101.9873,101.8864,101.9718,8112.4932
2014-11-20 10:00:00,131.34,131.53,131.34,131.45,6273.661438615468,101.9951,102.1426,101.9951,102.0805,6273.6614
2014-11-20 10:05:00,131.45,131.51,131.33,131.43,8977.82585181179,102.0805,102.1271,101.9873,102.065,8977.8259
2014-11-20 10:10:00,131.42,131.45,131.28,131.39,8653.32612222823,102.0572,102.0805,101.9485,102.0339,8653.3261
2014-11-20 10:15:00,131.43,131.45,131.3,131.35,4542.9962141698215,102.065,102.0805,101.964,102.0029,4542.9962
2014-11-20 10:20:00,131.35,131.45,131.32,131.45,8004.326663061114,102.0029,102.0805,101.9796,102.0805,8004.3267
2014-11-20 10:25:00,131.45,131.51,131.39,131.43,8436.992969172525,102.0805,102.1271,102.0339,102.065,8436.993
2014-11-20 10:30:00,131.42,131.54,131.42,131.52,9302.32558139535,102.0572,102.1504,102.0572,102.1349,9302.3256
2014-11-20 10:35:00,131.54,131.68,131.53,131.66,18496.484586262843,102.1504,102.2591,102.1426,102.2436,18496.4846
2014-11-20 10:40:00,131.61,131.67,131.53,131.58,11573.82368848026,102.2048,102.2514,102.1426,102.1815,11573.8237
2014-11-20 10:45:00,131.57,131.57,131.33,131.4,9518.658734451054,102.1737,102.1737,101.9873,102.0417,9518.6587
2014-11-20 10:50:00,131.4,131.65,131.36,131.65,25202.812330989724,102.0417,102.2358,102.0106,102.2358,25202.8123
2014-11-20 10:55:00,131.62,131.62,131.46,131.54,5732.828555976204,102.2125,102.2125,102.0883,102.1504,5732.8286
2014-11-20 11:00:00,131.57,131.57,131.4,131.43,20659.8161168199,102.1737,102.1737,102.0417,102.065,20659.8161
2014-11-20 11:05:00,131.43,131.43,131.33,131.33,2920.497566252028,102.065,102.065,101.9873,101.9873,2920.4976
2014-11-20 11:10:00,131.33,131.45,131.33,131.34,4975.662520281233,101.9873,102.0805,101.9873,101.9951,4975.6625
2014-11-20 11:15:00,131.33,131.43,131.33,131.39,3136.830719307734,101.9873,102.065,101.9873,102.0339,3136.8307
2014-11-20 11:20:00,131.39,131.45,131.39,131.45,3785.830178474851,102.0339,102.0805,102.0339,102.0805,3785.8302
2014-11-20 11:25:00,131.45,131.6,131.41,131.57,10275.824770146024,102.0805,102.197,102.0495,102.1737,10275.8248
2014-11-20 11:30:00,131.57,131.62,131.55,131.62,7463.49378042185,102.1737,102.2125,102.1582,102.2125,7463.4938
2014-11-20 11:35:00,131.61,131.64,131.55,131.55,2920.497566252028,102.2048,102.2281,102.1582,102.1582,2920.4976
2014-11-20 11:40:00,131.57,131.57,131.49,131.49,1946.998377501352,102.1737,102.1737,102.1116,102.1116,1946.9984
2014-11-20 11:45:00,131.49,131.49,131.45,131.49,1406.1654948620876,102.1116,102.1116,102.0805,102.1116,1406.1655
2014-11-20 11:50:00,131.49,131.49,131.43,131.46,8004.326663061114,102.1116,102.1116,102.065,102.0883,8004.3267
2014-11-20 11:55:00,131.48,131.48,131.42,131.43,6598.161168199026,102.1038,102.1038,102.0572,102.065,6598.1612
2014-11-20 12:00:00,131.44,131.51,131.43,131.5,7679.826933477555,102.0727,102.1271,102.065,102.1193,7679.8269
2014-11-20 12:05:00,131.5,131.6,131.48,131.6,5408.328826392644,102.1193,102.197,102.1038,102.197,5408.3288
2014-11-20 12:10:00,131.62,131.64,131.57,131.61,3785.830178474851,102.2125,102.2281,102.1737,102.2048,3785.8302
2014-11-20 12:15:00,131.61,131.63,131.57,131.61,3028.664142779881,102.2048,102.2203,102.1737,102.2048,3028.6641
2014-11-20 12:20:00,131.59,131.65,131.59,131.65,1730.6652244456463,102.1892,102.2358,102.1892,102.2358,1730.6652
2014-11-20 12:25:00,131.66,131.66,131.55,131.56,2704.164413196322,102.2436,102.2436,102.1582,102.1659,2704.1644
2014-11-20 12:30:00,131.56,131.75,131.56,131.75,12006.489994591671,102.1659,102.3135,102.1659,102.3135,12006.49
2014-11-20 12:35:00,131.75,131.8,131.74,131.76,4867.49594375338,102.3135,102.3523,102.3057,102.3213,4867.4959
2014-11-20 12:40:00,131.75,131.75,131.63,131.63,3136.830719307734,102.3135,102.3135,102.2203,102.2203,3136.8307
2014-11-20 12:45:00,131.64,131.71,131.64,131.69,2595.997836668469,102.2281,102.2824,102.2281,102.2669,2595.9978
2014-11-20 12:50:00,131.69,131.69,131.5,131.5,4651.162790697675,102.2669,102.2669,102.1193,102.1193,4651.1628
2014-11-20 12:55:00,131.5,131.62,131.48,131.57,5516.495402920497,102.1193,102.2125,102.1038,102.1737,5516.4954
2014-11-20 13:00:00,131.57,131.74,131.55,131.74,10816.657652785289,102.1737,102.3057,102.1582,102.3057,10816.6577
2014-11-20 13:05:00,131.7,131.75,131.66,131.67,14926.9875608437,102.2747,102.3135,102.2436,102.2514,14926.9876
2014-11-20 13:10:00,131.68,131.74,131.64,131.69,5624.66197944835,102.2591,102.3057,102.2281,102.2669,5624.662
2014-11-20 13:15:00,131.74,131.76,131.68,131.69,4326.663061114115,102.3057,102.3213,102.2591,102.2669,4326.6631
2014-11-20 13:20:00,131.65,131.72,131.65,131.72,5949.161709031909,102.2358,102.2902,102.2358,102.2902,5949.1617
2014-11-20 13:25:00,131.72,131.77,131.72,131.72,2812.330989724175,102.2902,102.329,102.2902,102.2902,2812.331
2014-11-20 13:30:00,131.72,131.77,131.72,131.73,2812.330989724175,102.2902,102.329,102.2902,102.298,2812.331
2014-11-20 13:35:00,131.73,131.75,131.71,131.72,8004.326663061114,102.298,102.3135,102.2824,102.2902,8004.3267
2014-11-20 13:40:00,131.71,131.75,131.7,131.72,4218.496484586262,102.2824,102.3135,102.2747,102.2902,4218.4965
2014-11-20 13:45:00,131.72,131.76,131.72,131.74,4326.663061114115,102.2902,102.3213,102.2902,102.3057,4326.6631
2014-11-20 13:50:00,131.74,131.83,131.74,131.83,4759.329367225527,102.3057,102.3756,102.3057,102.3756,4759.3294
2014-11-20 13:55:00,131.83,131.89,131.82,131.88,5516.495402920497,102.3756,102.4222,102.3678,102.4144,5516.4954
2014-11-20 14:00:00,131.87,131.89,131.82,131.82,42725.79772850189,102.4067,102.4222,102.3678,102.3678,42725.7977
2014-11-20 14:05:00,131.82,131.87,131.76,131.86,11681.990265008111,102.3678,102.4067,102.3213,102.3989,11681.9903
2014-11-20 14:10:00,131.86,131.91,131.84,131.88,10492.15792320173,102.3989,102.4377,102.3834,102.4144,10492.1579
2014-11-20 14:15:00,131.89,132.0,131.89,132.0,8328.826392644673,102.4222,102.5076,102.4222,102.5076,8328.8264
2014-11-20 14:20:00,132.01,132.01,131.95,131.96,6598.161168199026,102.5154,102.5154,102.4688,102.4766,6598.1612
2014-11-20 14:25:00,131.97,131.98,131.95,131.98,11141.157382368849,102.4843,102.4921,102.4688,102.4921,11141.1574
2014-11-20 14:30:00,131.96,131.98,131.95,131.96,11573.82368848026,102.4766,102.4921,102.4688,102.4766,11573.8237
2014-11-20 14:35:00,131.97,131.99,131.95,131.96,7896.160086533261,102.4843,102.4999,102.4688,102.4766,7896.1601
2014-11-20 14:40:00,131.96,131.99,131.95,131.96,9302.32558139535,102.4766,102.4999,102.4688,102.4766,9302.3256
2014-11-20 14:45:00,131.96,131.99,131.94,131.96,11141.157382368849,102.4766,102.4999,102.461,102.4766,11141.1574
2014-11-20 14:50:00,131.96,131.97,131.95,131.96,6598.161168199026,102.4766,102.4843,102.4688,102.4766,6598.1612
2014-11-20 14:55:00,131.96,131.98,131.95,131.96,14277.98810167658,102.4766,102.4921,102.4688,102.4766,14277.9881
2014-11-20 15:00:00,131.95,131.96,131.88,131.91,87614.92698756084,102.4688,102.4766,102.4144,102.4377,87614.927
2014-11-20 15:05:00,131.9,131.92,131.81,131.82,16657.652785289345,102.43,102.4455,102.3601,102.3678,16657.6528
2014-11-20 15:10:00,131.81,131.81,131.75,131.75,9085.992428339645,102.3601,102.3601,102.3135,102.3135,9085.9924
2014-11-20 15:15:00,131.72,131.77,131.64,131.65,11465.657111952409,102.2902,102.329,102.2281,102.2358,11465.6571
2014-11-20 15:20:00,131.64,131.64,131.52,131.56,12979.989183342346,102.2281,102.2281,102.1349,102.1659,12979.9892
2014-11-20 15:25:00,131.54,131.79,131.54,131.79,7787.993510005408,102.1504,102.3445,102.1504,102.3445,7787.9935
2014-11-20 15:30:00,131.79,131.79,131.67,131.73,19037.317468902107,102.3445,102.3445,102.2514,102.298,19037.3175
2014-11-20 15:35:00,131.73,131.74,131.68,131.69,17306.65224445646,102.298,102.3057,102.2591,102.2669,17306.6522
2014-11-20 15:40:00,131.69,131.71,131.66,131.66,17090.319091400757,102.2669,102.2824,102.2436,102.2436,17090.3191
2014-11-20 15:45:00,131.67,131.76,131.66,131.75,19361.817198485667,102.2514,102.3213,102.2436,102.3135,19361.8172
2014-11-20 15:50:00,131.76,131.85,131.76,131.83,28123.30989724175,102.3213,102.3911,102.3213,102.3756,28123.3099
2014-11-20 15:55:00,131.83,131.91,131.82,131.89,43158.4640346133,102.3756,102.4377,102.3678,102.4222,43158.464
2014-11-21 09:30:00,133.03,133.31,132.79,133.29,93347.75554353705,103.3075,103.5249,103.1211,103.5094,93347.7555
2014-11-21 09:35:00,133.31,133.53,133.22,133.41,11681.990265008111,103.5249,103.6958,103.455,103.6026,11681.9903
2014-11-21 09:40:00,133.55,133.8,133.34,133.36,20335.316387236344,103.7113,103.9055,103.5482,103.5638,20335.3164
2014-11-21 09:45:00,133.36,133.58,133.31,133.33,17090.319091400757,103.5638,103.7346,103.5249,103.5405,17090.3191
2014-11-21 09:50:00,133.36,133.42,133.25,133.31,13412.655489453758,103.5638,103.6104,103.4783,103.5249,13412.6555
2014-11-21 09:55:00,133.26,133.43,133.17,133.35,9410.4921579232,103.4861,103.6181,103.4162,103.556,9410.4922
2014-11-21 10:00:00,133.43,133.51,133.37,133.44,15035.154137371552,103.6181,103.6803,103.5715,103.6259,15035.1541
2014-11-21 10:05:00,133.47,133.59,133.39,133.55,31043.80746349378,103.6492,103.7424,103.5871,103.7113,31043.8075
2014-11-21 10:10:00,133.55,133.84,133.53,133.81,15035.154137371552,103.7113,103.9365,103.6958,103.9132,15035.1541
2014-11-21 10:15:00,133.86,133.9,133.63,133.85,16116.81990265008,103.9521,103.9831,103.7734,103.9443,16116.8199
2014-11-21 10:20:00,133.86,134.01,133.79,134.01,23147.64737696052,103.9521,104.0685,103.8977,104.0685,23147.6474
2014-11-21 10:25:00,133.97,134.23,133.97,134.12,34396.97133585722,104.0375,104.2394,104.0375,104.154,34396.9713
2014-11-21 10:30:00,134.12,134.2,134.07,134.11,11032.990805840996,104.154,104.2161,104.1151,104.1462,11032.9908
2014-11-21 10:35:00,134.1,134.1,133.99,133.99,26933.47755543537,104.1384,104.1384,104.053,104.053,26933.4776
2014-11-21 10:40:00,133.99,134.12,133.89,134.1,29313.14223904813,104.053,104.154,103.9754,104.1384,29313.1422
2014-11-21 10:45:00,134.11,134.4,134.03,134.28,32558.13953488372,104.1462,104.3714,104.0841,104.2782,32558.1395
2014-11-21 10:50:00,134.3,134.36,134.2,134.24,13088.1557598702,104.2937,104.3403,104.2161,104.2472,13088.1558
2014-11-21 10:55:00,134.22,134.22,133.99,134.05,18388.31800973499,104.2316,104.2316,104.053,104.0996,18388.318
2014-11-21 11:00:00,134.05,134.05,134.0,134.02,4110.32990805841,104.0996,104.0996,104.0608,104.0763,4110.3299
2014-11-21 11:05:00,134.02,134.05,133.93,133.93,3785.830178474851,104.0763,104.0996,104.0064,104.0064,3785.8302
2014-11-21 11:10:00,133.91,134.01,133.91,134.0,3785.830178474851,103.9909,104.0685,103.9909,104.0608,3785.8302
2014-11-21 11:15:00,133.99,134.23,133.96,134.18,25419.145484045428,104.053,104.2394,104.0297,104.2006,25419.1455
2014-11-21 11:20:00,134.19,134.22,134.14,134.14,3244.9972958355866,104.2083,104.2316,104.1695,104.1695,3244.9973
2014-11-21 11:25:00,134.17,134.27,134.16,134.27,8328.826392644673,104.1928,104.2705,104.185,104.2705,8328.8264
2014-11-21 11:30:00,134.26,134.39,134.25,134.32,15467.820443482964,104.2627,104.3636,104.2549,104.3093,15467.8204
2014-11-21 11:35:00,134.3,134.37,134.25,134.29,14926.9875608437,104.2937,104.3481,104.2549,104.286,14926.9876
2014-11-21 11:40:00,134.28,134.39,134.26,134.37,18820.984315846403,104.2782,104.3636,104.2627,104.3481,18820.9843
2014-11-21 11:45:00,134.37,134.4,134.28,134.39,18929.15089237425,104.3481,104.3714,104.2782,104.3636,18929.1509
2014-11-21 11:50:00,134.38,134.4,134.3,134.39,187885.34342888047,104.3559,104.3714,104.2937,104.3636,187885.3434
2014-11-21 11:55:00,134.39,134.41,134.35,134.41,9518.658734451054,104.3636,104.3792,104.3326,104.3792,9518.6587
2014-11-21 12:00:00,134.39,134.39,134.25,134.35,7030.8274743104375,104.3636,104.3636,104.2549,104.3326,7030.8275
2014-11-21 12:05:00,134.34,134.34,134.09,134.13,5949.161709031909,104.3248,104.3248,104.1307,104.1617,5949.1617
2014-11-21 12:10:00,134.13,134.16,134.01,134.01,9518.658734451054,104.1617,104.185,104.0685,104.0685,9518.6587
2014-11-21 12:15:00,134.01,134.01,133.84,133.86,15035.154137371552,104.0685,104.0685,103.9365,103.9521,15035.1541
2014-11-21 12:20:00,133.87,134.04,133.82,133.96,15467.820443482964,103.9598,104.0918,103.921,104.0297,15467.8204
2014-11-21 12:25:00,133.95,134.03,133.79,133.79,22390.48134126555,104.0219,104.0841,103.8977,103.8977,22390.4813
2014-11-21 12:30:00,133.79,133.97,133.79,133.9,4867.49594375338,103.8977,104.0375,103.8977,103.9831,4867.4959
2014-11-21 12:35:00,133.9,134.02,133.86,133.98,18496.484586262843,103.9831,104.0763,103.9521,104.0452,18496.4846
2014-11-21 12:40:00,133.92,134.03,133.85,133.92,13412.655489453758,103.9987,104.0841,103.9443,103.9987,13412.6555
2014-11-21 12:45:00,133.93,133.98,133.89,133.93,13845.32179556517,104.0064,104.0452,103.9754,104.0064,13845.3218
2014-11-21 12:50:00,133.96,134.18,133.91,134.05,32882.63926446728,104.0297,104.2006,103.9909,104.0996,32882.6393
2014-11-21 12:55:00,134.01,134.15,133.93,134.08,7679.826933477555,104.0685,104.1773,104.0064,104.1229,7679.8269
2014-11-21 13:00:00,134.05,134.06,133.88,133.94,7355.327203893997,104.0996,104.1074,103.9676,104.0142,7355.3272
2014-11-21 13:05:00,133.91,134.07,133.87,133.9,30178.47485127096,103.9909,104.1151,103.9598,103.9831,30178.4749
2014-11-21 13:10:00,133.95,134.02,133.9,134.01,7463.49378042185,104.0219,104.0763,103.9831,104.0685,7463.4938
2014-11-21 13:15:00,133.99,134.02,133.73,133.73,18929.15089237425,104.053,104.0763,103.8511,103.8511,18929.1509
2014-11-21 13:20:00,133.74,133.92,133.66,133.84,11141.157382368849,103.8589,103.9987,103.7967,103.9365,11141.1574
2014-11-21 13:25:00,133.88,133.91,133.73,133.78,9626.825310978908,103.9676,103.9909,103.8511,103.8899,9626.8253
2014-11-21 13:30:00,133.74,133.74,133.56,133.64,5949.161709031909,103.8589,103.8589,103.7191,103.7812,5949.1617
2014-11-21 13:35:00,133.65,133.69,133.63,133.66,7355.327203893997,103.789,103.82,103.7734,103.7967,7355.3272
2014-11-21 13:40:00,133.66,133.77,133.66,133.76,3028.664142779881,103.7967,103.8822,103.7967,103.8744,3028.6641
2014-11-21 13:45:00,133.74,133.81,133.73,133.78,11249.3239588967,103.8589,103.9132,103.8511,103.8899,11249.324
2014-11-21 13:50:00,133.78,133.84,133.65,133.82,7571.660356949702,103.8899,103.9365,103.789,103.921,7571.6604
2014-11-21 13:55:00,133.79,133.89,133.79,133.87,10708.491076257436,103.8977,103.9754,103.8977,103.9598,10708.4911
2014-11-21 14:00:00,133.86,133.97,133.86,133.88,7787.993510005408,103.9521,104.0375,103.9521,103.9676,7787.9935
2014-11-21 14:05:00,133.84,133.9,133.78,133.83,16116.81990265008,103.9365,103.9831,103.8899,103.9288,16116.8199
2014-11-21 14:10:00,133.82,133.9,133.81,133.86,10275.824770146024,103.921,103.9831,103.9132,103.9521,10275.8248
2014-11-21 14:15:00,133.83,134.04,133.8,133.99,12330.98972417523,103.9288,104.0918,103.9055,104.053,12330.9897
2014-11-21 14:20:00,133.97,133.97,133.81,133.86,22606.814494321254,104.0375,104.0375,103.9132,103.9521,22606.8145
2014-11-21 14:25:00,133.84,133.91,133.79,133.88,16765.819361817197,103.9365,103.9909,103.8977,103.9676,16765.8194
2014-11-21 14:30:00,133.89,134.02,133.86,133.94,24121.146565711195,103.9754,104.0763,103.9521,104.0142,24121.1466
2014-11-21 14:35:00,133.95,133.96,133.84,133.86,18604.6511627907,104.0219,104.0297,103.9365,103.9521,18604.6512
2014-11-21 14:40:00,133.86,134.02,133.85,134.02,11465.657111952409,103.9521,104.0763,103.9443,104.0763,11465.6571
2014-11-21 14:45:00,134.01,134.05,133.95,133.99,7463.49378042185,104.0685,104.0996,104.0219,104.053,7463.4938
2014-11-21 14:50:00,133.96,134.03,133.93,134.0,10383.991346673878,104.0297,104.0841,104.0064,104.0608,10383.9913
2014-11-21 14:55:00,134.01,134.02,133.94,133.98,16982.152514872905,104.0685,104.0763,104.0142,104.0452,16982.1525
2014-11-21 15:00:00,133.97,134.06,133.96,134.04,15900.486749594374,104.0375,104.1074,104.0297,104.0918,15900.4867
2014-11-21 15:05:00,134.04,134.07,134.02,134.04,10167.658193618172,104.0918,104.1151,104.0763,104.0918,10167.6582
2014-11-21 15:10:00,134.02,134.17,134.02,134.14,18063.81828015144,104.0763,104.1928,104.0763,104.1695,18063.8183
2014-11-21 15:15:00,134.16,134.22,134.04,134.05,10059.491617090318,104.185,104.2316,104.0918,104.0996,10059.4916
2014-11-21 15:20:00,134.05,134.15,134.04,134.14,14710.654407787992,104.0996,104.1773,104.0918,104.1695,14710.6544
2014-11-21 15:25:00,134.14,134.18,134.08,134.17,14818.820984315846,104.1695,104.2006,104.1229,104.1928,14818.821
2014-11-21 15:30:00,134.16,134.25,134.12,134.25,25743.645213628988,104.185,104.2549,104.154,104.2549,25743.6452
2014-11-21 15:35:00,134.25,134.26,134.21,134.25,26717.144402379665,104.2549,104.2627,104.2239,104.2549,26717.1444
2014-11-21 15:40:00,134.24,134.25,134.12,134.15,27366.14386154678,104.2472,104.2549,104.154,104.1773,27366.1439
2014-11-21 15:45:00,134.14,134.18,134.04,134.04,37317.46890210925,104.1695,104.2006,104.0918,104.0918,37317.4689
2014-11-21 15:50:00,134.05,134.11,134.03,134.07,46403.46133044889,104.0996,104.1462,104.0841,104.1151,46403.4613
2014-11-21 15:55:00,134.07,134.15,134.04,134.15,70416.44131963223,104.1151,104.1773,104.0918,104.1773,70416.4413
2014-11-24 09:30:00,134.19,134.33,133.6,133.6,23039.480800432662,104.2083,104.317,103.7501,103.7501,23039.4808
2014-11-24 09:35:00,133.67,133.68,133.37,133.46,32233.63980530016,103.8045,103.8123,103.5715,103.6414,32233.6398
2014-11-24 09:40:00,133.45,133.78,133.41,133.68,8220.65981611682,103.6337,103.8899,103.6026,103.8123,8220.6598
2014-11-24 09:45:00,133.72,134.06,133.62,134.06,21416.98215251488,103.8433,104.1074,103.7657,104.1074,21416.9822
2014-11-24 09:50:00,134.1,134.11,133.88,134.02,13628.988642509465,104.1384,104.1462,103.9676,104.0763,13628.9886
2014-11-24 09:55:00,134.02,134.08,133.87,134.02,9302.32558139535,104.0763,104.1229,103.9598,104.0763,9302.3256
2014-11-24 10:00:00,134.05,134.12,133.93,134.12,14602.48783126014,104.0996,104.154,104.0064,104.154,14602.4878
2014-11-24 10:05:00,134.08,134.1,133.8,134.03,14926.9875608437,104.1229,104.1384,103.9055,104.0841,14926.9876
2014-11-24 10:10:00,134.02,134.2,133.9,134.02,23472.14710654408,104.0763,104.2161,103.9831,104.0763,23472.1471
2014-11-24 10:15:00,134.09,134.36,134.05,134.36,4434.8296376419685,104.1307,104.3403,104.0996,104.3403,4434.8296
2014-11-24 10:20:00,134.39,134.46,134.32,134.42,5300.162249864791,104.3636,104.418,104.3093,104.3869,5300.1622
2014-11-24 10:25:00,134.42,134.56,134.38,134.54,13737.155219037317,104.3869,104.4957,104.3559,104.4801,13737.1552
2014-11-24 10:30:00,134.54,134.63,134.51,134.56,7463.49378042185,104.4801,104.55,104.4568,104.4957,7463.4938
2014-11-24 10:35:00,134.54,134.6,134.18,134.18,10600.324499729582,104.4801,104.5267,104.2006,104.2006,10600.3245
2014-11-24 10:40:00,134.2,134.24,134.17,134.21,16116.81990265008,104.2161,104.2472,104.1928,104.2239,16116.8199
2014-11-24 10:45:00,134.25,134.26,134.15,134.19,17306.65224445646,104.2549,104.2627,104.1773,104.2083,17306.6522
2014-11-24 10:50:00,134.19,134.22,134.16,134.22,18388.31800973499,104.2083,104.2316,104.185,104.2316,18388.318
2014-11-24 10:55:00,134.25,134.27,134.18,134.2,8004.326663061114,104.2549,104.2705,104.2006,104.2161,8004.3267
2014-11-24 11:00:00,134.19,134.2,134.14,134.19,14818.820984315846,104.2083,104.2161,104.1695,104.2083,14818.821
2014-11-24 11:05:00,134.19,134.19,133.9,133.9,7679.826933477555,104.2083,104.2083,103.9831,103.9831,7679.8269
2014-11-24 11:10:00,133.9,133.9,133.71,133.72,8220.65981611682,103.9831,103.9831,103.8356,103.8433,8220.6598
2014-11-24 11:15:00,133.7,133.7,133.56,133.57,12655.489453758788,103.8278,103.8278,103.7191,103.7268,12655.4895
2014-11-24 11:20:00,133.59,133.62,133.58,133.6,13845.32179556517,103.7424,103.7657,103.7346,103.7501,13845.3218
2014-11-24 11:25:00,133.59,133.62,133.58,133.59,7030.8274743104375,103.7424,103.7657,103.7346,103.7424,7030.8275
2014-11-24 11:30:00,133.58,133.68,133.58,133.65,5732.828555976204,103.7346,103.8123,103.7346,103.789,5732.8286
2014-11-24 11:35:00,133.64,133.64,133.55,133.6,8545.159545700379,103.7812,103.7812,103.7113,103.7501,8545.1595
2014-11-24 11:40:00,133.59,133.67,133.59,133.65,4759.329367225527,103.7424,103.8045,103.7424,103.789,4759.3294
2014-11-24 11:45:00,133.65,133.73,133.62,133.71,8761.492698756085,103.789,103.8511,103.7657,103.8356,8761.4927
2014-11-24 11:50:00,133.69,133.76,133.69,133.69,4975.662520281233,103.82,103.8744,103.82,103.82,4975.6625
2014-11-24 11:55:00,133.69,133.71,133.61,133.61,3785.830178474851,103.82,103.8356,103.7579,103.7579,3785.8302
2014-11-24 12:00:00,133.63,133.69,133.61,133.69,3136.830719307734,103.7734,103.82,103.7579,103.82,3136.8307
2014-11-24 12:05:00,133.69,133.72,133.68,133.7,6057.328285559762,103.82,103.8433,103.8123,103.8278,6057.3283
2014-11-24 12:10:00,133.71,133.76,133.7,133.73,108382.9096809086,103.8356,103.8744,103.8278,103.8511,108382.9097
2014-11-24 12:15:00,133.75,133.77,133.73,133.74,3461.3304488912927,103.8666,103.8822,103.8511,103.8589,3461.3304
2014-11-24 12:20:00,133.76,133.79,133.75,133.77,4975.662520281233,103.8744,103.8977,103.8666,103.8822,4975.6625
2014-11-24 12:25:00,133.78,133.8,133.75,133.75,1730.6652244456463,103.8899,103.9055,103.8666,103.8666,1730.6652
2014-11-24 12:30:00,133.76,133.76,133.59,133.61,6273.661438615468,103.8744,103.8744,103.7424,103.7579,6273.6614
2014-11-24 12:35:00,133.6,133.61,133.58,133.61,4867.49594375338,103.7501,103.7579,103.7346,103.7579,4867.4959
2014-11-24 12:40:00,133.61,133.64,133.59,133.62,2487.8312601406165,103.7579,103.7812,103.7424,103.7657,2487.8313
2014-11-24 12:45:00,133.63,133.73,133.63,133.72,4651.162790697675,103.7734,103.8511,103.7734,103.8433,4651.1628
2014-11-24 12:50:00,133.71,133.73,133.67,133.71,8761.492698756085,103.8356,103.8511,103.8045,103.8356,8761.4927
2014-11-24 12:55:00,133.7,133.82,133.7,133.82,5840.995132504056,103.8278,103.921,103.8278,103.921,5840.9951
2014-11-24 13:00:00,133.8,133.83,133.78,133.83,12655.489453758788,103.9055,103.9288,103.8899,103.9288,12655.4895
2014-11-24 13:05:00,133.82,133.87,133.78,133.86,10492.15792320173,103.921,103.9598,103.8899,103.9521,10492.1579
2014-11-24 13:10:00,133.84,133.86,133.78,133.8,2487.8312601406165,103.9365,103.9521,103.8899,103.9055,2487.8313
2014-11-24 13:15:00,133.79,133.81,133.74,133.74,2812.330989724175,103.8977,103.9132,103.8589,103.8589,2812.331
2014-11-24 13:20:00,133.74,133.81,133.73,133.77,4110.32990805841,103.8589,103.9132,103.8511,103.8822,4110.3299
2014-11-24 13:25:00,133.76,133.8,133.75,133.79,2055.164954029205,103.8744,103.9055,103.8666,103.8977,2055.165
2014-11-24 13:30:00,133.79,133.8,133.72,133.74,4326.663061114115,103.8977,103.9055,103.8433,103.8589,4326.6631
2014-11-24 13:35:00,133.73,133.76,133.73,133.76,5732.828555976204,103.8511,103.8744,103.8511,103.8744,5732.8286
2014-11-24 13:40:00,133.78,133.83,133.77,133.8,4110.32990805841,103.8899,103.9288,103.8822,103.9055,4110.3299
2014-11-24 13:45:00,133.79,133.81,133.78,133.81,3353.16387236344,103.8977,103.9132,103.8899,103.9132,3353.1639
2014-11-24 13:50:00,133.83,133.83,133.81,133.81,2271.4981070849108,103.9288,103.9288,103.9132,103.9132,2271.4981
2014-11-24 13:55:00,133.81,133.81,133.76,133.77,5516.495402920497,103.9132,103.9132,103.8744,103.8822,5516.4954
2014-11-24 14:00:00,133.77,133.79,133.74,133.79,6598.161168199026,103.8822,103.8977,103.8589,103.8977,6598.1612
2014-11-24 14:05:00,133.8,133.85,133.78,133.83,5408.328826392644,103.9055,103.9443,103.8899,103.9288,5408.3288
2014-11-24 14:10:00,133.86,133.86,133.8,133.81,4218.496484586262,103.9521,103.9521,103.9055,103.9132,4218.4965
2014-11-24 14:15:00,133.81,133.9,133.8,133.86,4542.9962141698215,103.9132,103.9831,103.9055,103.9521,4542.9962
2014-11-24 14:20:00,133.84,133.84,133.8,133.82,3353.16387236344,103.9365,103.9365,103.9055,103.921,3353.1639
2014-11-24 14:25:00,133.83,133.91,133.83,133.9,4002.163331530557,103.9288,103.9909,103.9288,103.9831,4002.1633
2014-11-24 14:30:00,133.9,133.9,133.86,133.86,4542.9962141698215,103.9831,103.9831,103.9521,103.9521,4542.9962
2014-11-24 14:35:00,133.84,133.85,133.81,133.81,3893.996755002704,103.9365,103.9443,103.9132,103.9132,3893.9968
2014-11-24 14:40:00,133.81,133.82,133.78,133.79,4759.329367225527,103.9132,103.921,103.8899,103.8977,4759.3294
2014-11-24 14:45:00,133.78,133.8,133.77,133.79,5840.995132504056,103.8899,103.9055,103.8822,103.8977,5840.9951
2014-11-24 14:50:00,133.81,133.81,133.73,133.76,14926.9875608437,103.9132,103.9132,103.8511,103.8744,14926.9876
2014-11-24 14:55:00,133.76,133.88,133.72,133.84,20876.14926987561,103.8744,103.9676,103.8433,103.9365,20876.1493
2014-11-24 15:00:00,133.78,133.79,133.7,133.71,4651.162790697675,103.8899,103.8977,103.8278,103.8356,4651.1628
2014-11-24 15:05:00,133.71,133.71,133.61,133.61,12439.156300703082,103.8356,103.8356,103.7579,103.7579,12439.1563
2014-11-24 15:10:00,133.6,133.61,133.53,133.53,12330.98972417523,103.7501,103.7579,103.6958,103.6958,12330.9897
2014-11-24 15:15:00,133.55,133.56,133.51,133.53,7679.826933477555,103.7113,103.7191,103.6803,103.6958,7679.8269
2014-11-24 15:20:00,133.53,133.56,133.51,133.53,9194.159004867495,103.6958,103.7191,103.6803,103.6958,9194.159
2014-11-24 15:25:00,133.54,133.56,133.5,133.53,10492.15792320173,103.7036,103.7191,103.6725,103.6958,10492.1579
2014-11-24 15:30:00,133.58,133.71,133.57,133.69,21741.48188209843,103.7346,103.8356,103.7268,103.82,21741.4819
2014-11-24 15:35:00,133.69,133.75,133.69,133.73,8761.492698756085,103.82,103.8666,103.82,103.8511,8761.4927
2014-11-24 15:40:00,133.72,133.74,133.7,133.71,12979.989183342346,103.8433,103.8589,103.8278,103.8356,12979.9892
2014-11-24 15:45:00,133.71,133.78,133.71,133.75,17306.65224445646,103.8356,103.8899,103.8356,103.8666,17306.6522
2014-11-24 15:50:00,133.75,133.82,133.74,133.77,18388.31800973499,103.8666,103.921,103.8589,103.8822,18388.318
2014-11-24 15:55:00,133.78,133.8,133.75,133.79,45429.96214169821,103.8899,103.9055,103.8666,103.8977,45429.9621
2014-11-25 09:30:00,133.92,134.71,133.92,134.65,28015.14332071389,103.9987,104.6121,103.9987,104.5655,28015.1433
2014-11-25 09:35:00,134.64,134.87,134.51,134.87,13088.1557598702,104.5578,104.7364,104.4568,104.7364,13088.1558
2014-11-25 09:40:00,134.86,134.86,134.4,134.56,14710.654407787992,104.7286,104.7286,104.3714,104.4957,14710.6544
2014-11-25 09:45:00,134.61,134.62,134.24,134.26,7138.994050838291,104.5345,104.5423,104.2472,104.2627,7138.9941
2014-11-25 09:50:00,134.23,134.33,134.14,134.33,14169.821525148727,104.2394,104.317,104.1695,104.317,14169.8215
2014-11-25 09:55:00,134.27,134.94,134.27,134.77,65440.778799351,104.2705,104.7908,104.2705,104.6587,65440.7788
2014-11-25 10:00:00,134.76,134.76,134.59,134.59,16873.98593834505,104.651,104.651,104.519,104.519,16873.9859
2014-11-25 10:05:00,134.59,134.75,134.51,134.65,19469.98377501352,104.519,104.6432,104.4568,104.5655,19469.9838
2014-11-25 10:10:00,134.69,134.75,134.63,134.63,13412.655489453758,104.5966,104.6432,104.55,104.55,13412.6555
2014-11-25 10:15:00,134.62,134.62,134.43,134.44,12439.156300703082,104.5423,104.5423,104.3947,104.4025,12439.1563
2014-11-25 10:20:00,134.44,134.85,134.33,134.8,87182.26068144944,104.4025,104.7209,104.317,104.682,87182.2607
2014-11-25 10:25:00,134.8,135.23,134.78,135.16,13304.488912925906,104.682,105.016,104.6665,104.9616,13304.4889
2014-11-25 10:30:00,135.18,135.18,134.97,134.98,6814.494321254732,104.9771,104.9771,104.8141,104.8218,6814.4943
2014-11-25 10:35:00,134.95,135.04,134.93,135.02,10059.491617090318,104.7985,104.8684,104.783,104.8529,10059.4916
2014-11-25 10:40:00,135.01,135.01,134.81,134.89,12006.489994591671,104.8451,104.8451,104.6898,104.7519,12006.49
2014-11-25 10:45:00,134.88,135.05,134.84,135.05,85884.2617631152,104.7442,104.8762,104.7131,104.8762,85884.2618
2014-11-25 10:50:00,135.02,135.22,135.02,135.15,21200.648999459165,104.8529,105.0082,104.8529,104.9538,21200.649
2014-11-25 10:55:00,135.12,135.13,134.97,135.05,57652.78528934559,104.9305,104.9383,104.8141,104.8762,57652.7853
2014-11-25 11:00:00,135.0,135.05,134.85,134.96,22714.981070849102,104.8373,104.8762,104.7209,104.8063,22714.9811
2014-11-25 11:05:00,134.91,134.97,134.83,134.85,14169.821525148727,104.7675,104.8141,104.7053,104.7209,14169.8215
2014-11-25 11:10:00,134.87,134.94,134.79,134.82,16116.81990265008,104.7364,104.7908,104.6743,104.6976,16116.8199
2014-11-25 11:15:00,134.84,135.0,134.74,134.89,38290.968090859926,104.7131,104.8373,104.6354,104.7519,38290.9681
2014-11-25 11:20:00,134.89,134.94,134.83,134.84,18604.6511627907,104.7519,104.7908,104.7053,104.7131,18604.6512
2014-11-25 11:25:00,134.82,134.9,134.82,134.85,14602.48783126014,104.6976,104.7597,104.6976,104.7209,14602.4878
2014-11-25 11:30:00,134.84,135.0,134.84,134.92,21525.148729042725,104.7131,104.8373,104.7131,104.7752,21525.1487
2014-11-25 11:35:00,134.91,134.99,134.84,134.9,8436.992969172525,104.7675,104.8296,104.7131,104.7597,8436.993
2014-11-25 11:40:00,134.92,134.98,134.88,134.89,6057.328285559762,104.7752,104.8218,104.7442,104.7519,6057.3283
2014-11-25 11:45:00,134.91,135.25,134.9,135.11,34721.471065440775,104.7675,105.0315,104.7597,104.9228,34721.4711
2014-11-25 11:50:00,135.09,135.11,134.98,135.0,3569.4970254191453,104.9072,104.9228,104.8218,104.8373,3569.497
2014-11-25 11:55:00,135.02,135.13,135.0,135.04,6922.660897782585,104.8529,104.9383,104.8373,104.8684,6922.6609
2014-11-25 12:00:00,135.05,135.17,135.05,135.1,5624.66197944835,104.8762,104.9694,104.8762,104.915,5624.662
2014-11-25 12:05:00,135.09,135.11,135.04,135.09,4326.663061114115,104.9072,104.9228,104.8684,104.9072,4326.6631
2014-11-25 12:10:00,135.12,135.14,134.88,134.88,24553.812871822607,104.9305,104.9461,104.7442,104.7442,24553.8129
2014-11-25 12:15:00,134.88,134.95,134.87,134.92,16549.486208761493,104.7442,104.7985,104.7364,104.7752,16549.4862
2014-11-25 12:20:00,134.9,134.96,134.88,134.88,14494.321254732287,104.7597,104.8063,104.7442,104.7442,14494.3213
2014-11-25 12:25:00,134.88,134.97,134.88,134.92,15792.320173066522,104.7442,104.8141,104.7442,104.7752,15792.3202
2014-11-25 12:30:00,134.94,135.03,134.91,135.02,22498.6479177934,104.7908,104.8606,104.7675,104.8529,22498.6479
2014-11-25 12:35:00,135.02,135.08,135.0,135.07,9410.4921579232,104.8529,104.8995,104.8373,104.8917,9410.4922
2014-11-25 12:40:00,135.12,135.33,135.07,135.33,8328.826392644673,104.9305,105.0936,104.8917,105.0936,8328.8264
2014-11-25 12:45:00,135.4,135.4,135.12,135.16,5840.995132504056,105.148,105.148,104.9305,104.9616,5840.9951
2014-11-25 12:50:00,135.16,135.18,135.12,135.17,4110.32990805841,104.9616,104.9771,104.9305,104.9694,4110.3299
2014-11-25 12:55:00,135.2,135.2,135.13,135.15,4002.163331530557,104.9927,104.9927,104.9383,104.9538,4002.1633
2014-11-25 13:00:00,135.17,135.25,135.13,135.2,3569.4970254191453,104.9694,105.0315,104.9383,104.9927,3569.497
2014-11-25 13:05:00,135.18,135.22,135.08,135.13,8761.492698756085,104.9771,105.0082,104.8995,104.9383,8761.4927
2014-11-25 13:10:00,135.13,135.19,135.09,135.18,11465.657111952409,104.9383,104.9849,104.9072,104.9771,11465.6571
2014-11-25 13:15:00,135.2,135.24,135.14,135.22,11898.323418063816,104.9927,105.0237,104.9461,105.0082,11898.3234
2014-11-25 13:20:00,135.16,135.2,135.12,135.2,5840.995132504056,104.9616,104.9927,104.9305,104.9927,5840.9951
2014-11-25 13:25:00,135.23,135.23,135.07,135.07,6381.828015143321,105.016,105.016,104.8917,104.8917,6381.828
2014-11-25 13:30:00,135.06,135.12,135.0,135.0,8761.492698756085,104.8839,104.9305,104.8373,104.8373,8761.4927
2014-11-25 13:35:00,134.99,135.08,134.98,135.05,6489.994591671173,104.8296,104.8995,104.8218,104.8762,6489.9946
2014-11-25 13:40:00,134.99,135.03,134.95,135.02,4218.496484586262,104.8296,104.8606,104.7985,104.8529,4218.4965
2014-11-25 13:45:00,135.05,135.12,135.05,135.07,6598.161168199026,104.8762,104.9305,104.8762,104.8917,6598.1612
2014-11-25 13:50:00,135.07,135.07,134.91,134.95,17306.65224445646,104.8917,104.8917,104.7675,104.7985,17306.6522
2014-11-25 13:55:00,134.97,135.02,134.82,134.89,38723.63439697133,104.8141,104.8529,104.6976,104.7519,38723.6344
2014-11-25 14:00:00,134.89,134.93,134.83,134.88,8977.82585181179,104.7519,104.783,104.7053,104.7442,8977.8259
2014-11-25 14:05:00,134.88,134.92,134.8,134.82,4975.662520281233,104.7442,104.7752,104.682,104.6976,4975.6625
2014-11-25 14:10:00,134.81,134.93,134.81,134.93,14602.48783126014,104.6898,104.783,104.6898,104.783,14602.4878
2014-11-25 14:15:00,134.93,134.93,134.83,134.89,24229.313142239047,104.783,104.783,104.7053,104.7519,24229.3131
2014-11-25 14:20:00,134.88,134.88,134.86,134.88,5408.328826392644,104.7442,104.7442,104.7286,104.7442,5408.3288
2014-11-25 14:25:00,134.88,134.89,134.76,134.82,26068.14494321255,104.7442,104.7519,104.651,104.6976,26068.1449
2014-11-25 14:30:00,134.81,134.85,134.75,134.76,10167.658193618172,104.6898,104.7209,104.6432,104.651,10167.6582
2014-11-25 14:35:00,134.76,134.76,134.63,134.63,62087.61492698756,104.651,104.651,104.55,104.55,62087.6149
2014-11-25 14:40:00,134.63,134.7,134.6,134.69,3893.996755002704,104.55,104.6044,104.5267,104.5966,3893.9968
2014-11-25 14:45:00,134.68,134.71,134.6,134.63,18712.81773931855,104.5888,104.6121,104.5267,104.55,18712.8177
2014-11-25 14:50:00,134.6,134.72,134.57,134.71,8220.65981611682,104.5267,104.6199,104.5034,104.6121,8220.6598
2014-11-25 14:55:00,134.7,134.77,134.67,134.72,8328.826392644673,104.6044,104.6587,104.5811,104.6199,8328.8264
2014-11-25 15:00:00,134.73,134.83,134.7,134.75,9194.159004867495,104.6277,104.7053,104.6044,104.6432,9194.159
2014-11-25 15:05:00,134.74,134.84,134.71,134.71,9085.992428339645,104.6354,104.7131,104.6121,104.6121,9085.9924
2014-11-25 15:10:00,134.72,134.8,134.69,134.8,11573.82368848026,104.6199,104.682,104.5966,104.682,11573.8237
2014-11-25 15:15:00,134.83,134.86,134.76,134.76,12006.489994591671,104.7053,104.7286,104.651,104.651,12006.49
2014-11-25 15:20:00,134.76,134.76,134.65,134.69,21308.81557598702,104.651,104.651,104.5655,104.5966,21308.8156
2014-11-25 15:25:00,134.69,134.7,134.61,134.63,31043.80746349378,104.5966,104.6044,104.5345,104.55,31043.8075
2014-11-25 15:30:00,134.64,134.65,134.55,134.61,48134.12655489454,104.5578,104.5655,104.4879,104.5345,48134.1266
2014-11-25 15:35:00,134.6,134.81,134.52,134.75,76906.4359113034,104.5267,104.6898,104.4646,104.6432,76906.4359
2014-11-25 15:40:00,134.74,134.76,134.7,134.7,10816.657652785289,104.6354,104.651,104.6044,104.6044,10816.6577
2014-11-25 15:45:00,134.68,134.69,134.49,134.51,26608.977825851813,104.5888,104.5966,104.4413,104.4568,26608.9778
2014-11-25 15:50:00,134.51,134.53,134.37,134.37,60465.11627906976,104.4568,104.4724,104.3481,104.3481,60465.1163
2014-11-25 15:55:00,134.36,134.41,134.27,134.4,74526.77122769064,104.3403,104.3792,104.2705,104.3714,74526.7712
2014-11-26 09:30:00,133.94,134.2,133.53,133.63,31800.97349918875,104.0142,104.2161,103.6958,103.7734,31800.9735
2014-11-26 09:35:00,133.63,133.64,133.31,133.31,20876.14926987561,103.7734,103.7812,103.5249,103.5249,20876.1493
2014-11-26 09:40:00,133.32,133.36,133.16,133.33,12871.822606814494,103.5327,103.5638,103.4085,103.5405,12871.8226
2014-11-26 09:45:00,133.29,133.36,133.01,133.06,15251.487290427258,103.5094,103.5638,103.292,103.3308,15251.4873
2014-11-26 09:50:00,133.14,133.36,133.06,133.36,6706.327744726879,103.3929,103.5638,103.3308,103.5638,6706.3277
2014-11-26 09:55:00,133.36,133.36,133.19,133.28,9843.158464034614,103.5638,103.5638,103.4318,103.5016,9843.1585
2014-11-26 10:00:00,133.28,133.39,133.11,133.11,16765.819361817197,103.5016,103.5871,103.3696,103.3696,16765.8194
2014-11-26 10:05:00,133.1,133.37,133.04,133.32,8436.992969172525,103.3619,103.5715,103.3153,103.5327,8436.993
2014-11-26 10:10:00,133.34,133.38,133.29,133.3,15251.487290427258,103.5482,103.5793,103.5094,103.5172,15251.4873
2014-11-26 10:15:00,133.3,133.33,133.23,133.32,7679.826933477555,103.5172,103.5405,103.4628,103.5327,7679.8269
2014-11-26 10:20:00,133.29,133.36,133.25,133.36,7679.826933477555,103.5094,103.5638,103.4783,103.5638,7679.8269
2014-11-26 10:25:00,133.36,133.36,133.29,133.3,10600.324499729582,103.5638,103.5638,103.5094,103.5172,10600.3245
2014-11-26 10:30:00,133.3,133.36,133.27,133.29,9626.825310978908,103.5172,103.5638,103.4939,103.5094,9626.8253
2014-11-26 10:35:00,133.34,133.34,133.26,133.29,7355.327203893997,103.5482,103.5482,103.4861,103.5094,7355.3272
2014-11-26 10:40:00,133.29,133.36,133.28,133.33,27257.97728501893,103.5094,103.5638,103.5016,103.5405,27257.9773
2014-11-26 10:45:00,133.32,133.34,133.23,133.29,15575.987020010816,103.5327,103.5482,103.4628,103.5094,15575.987
2014-11-26 10:50:00,133.33,133.34,133.28,133.29,5624.66197944835,103.5405,103.5482,103.5016,103.5094,5624.662
2014-11-26 10:55:00,133.27,133.29,133.24,133.24,5300.162249864791,103.4939,103.5094,103.4706,103.4706,5300.1622
2014-11-26 11:00:00,133.26,133.27,133.15,133.21,11357.490535424551,103.4861,103.4939,103.4007,103.4473,11357.4905
2014-11-26 11:05:00,133.2,133.2,133.1,133.16,18388.31800973499,103.4395,103.4395,103.3619,103.4085,18388.318
2014-11-26 11:10:00,133.16,133.36,133.11,133.36,45754.461871281776,103.4085,103.5638,103.3696,103.5638,45754.4619
2014-11-26 11:15:00,133.32,133.32,133.27,133.29,14710.654407787992,103.5327,103.5327,103.4939,103.5094,14710.6544
2014-11-26 11:20:00,133.3,133.31,133.27,133.28,4759.329367225527,103.5172,103.5249,103.4939,103.5016,4759.3294
2014-11-26 11:25:00,133.29,133.31,133.27,133.3,5840.995132504056,103.5094,103.5249,103.4939,103.5172,5840.9951
2014-11-26 11:30:00,133.29,133.31,133.27,133.31,12222.823147647376,103.5094,103.5249,103.4939,103.5249,12222.8231
2014-11-26 11:35:00,133.31,133.31,133.29,133.31,28339.64305029745,103.5249,103.5249,103.5094,103.5249,28339.6431
2014-11-26 11:40:00,133.29,133.52,133.29,133.52,13737.155219037317,103.5094,103.688,103.5094,103.688,13737.1552
2014-11-26 11:45:00,133.5,133.74,133.49,133.74,8220.65981611682,103.6725,103.8589,103.6647,103.8589,8220.6598
2014-11-26 11:50:00,133.71,133.71,133.54,133.61,13196.322336398052,103.8356,103.8356,103.7036,103.7579,13196.3223
2014-11-26 11:55:00,133.6,133.61,133.58,133.58,2379.6646836127634,103.7501,103.7579,103.7346,103.7346,2379.6647
2014-11-26 12:00:00,133.58,133.61,133.57,133.57,8545.159545700379,103.7346,103.7579,103.7268,103.7268,8545.1595
2014-11-26 12:05:00,133.59,133.61,133.57,133.59,18604.6511627907,103.7424,103.7579,103.7268,103.7424,18604.6512
2014-11-26 12:10:00,133.59,133.6,133.54,133.58,13845.32179556517,103.7424,103.7501,103.7036,103.7346,13845.3218
2014-11-26 12:15:00,133.57,133.59,133.57,133.59,9951.325040562466,103.7268,103.7424,103.7268,103.7424,9951.325
2014-11-26 12:20:00,133.59,133.7,133.58,133.63,15467.820443482964,103.7424,103.8278,103.7346,103.7734,15467.8204
2014-11-26 12:25:00,133.62,133.65,133.6,133.62,9410.4921579232,103.7657,103.789,103.7501,103.7657,9410.4922
2014-11-26 12:30:00,133.59,133.61,133.58,133.59,3353.16387236344,103.7424,103.7579,103.7346,103.7424,3353.1639
2014-11-26 12:35:00,133.59,133.62,133.57,133.59,9302.32558139535,103.7424,103.7657,103.7268,103.7424,9302.3256
2014-11-26 12:40:00,133.58,133.59,133.57,133.57,2487.8312601406165,103.7346,103.7424,103.7268,103.7268,2487.8313
2014-11-26 12:45:00,133.57,133.57,133.54,133.54,4542.9962141698215,103.7268,103.7268,103.7036,103.7036,4542.9962
2014-11-26 12:50:00,133.53,133.54,133.46,133.51,14061.654948620877,103.6958,103.7036,103.6414,103.6803,14061.6549
2014-11-26 12:55:00,133.48,133.49,133.42,133.45,5516.495402920497,103.657,103.6647,103.6104,103.6337,5516.4954
2014-11-26 13:00:00,133.48,133.53,133.45,133.45,3244.9972958355866,103.657,103.6958,103.6337,103.6337,3244.9973
2014-11-26 13:05:00,133.47,133.57,133.46,133.56,3893.996755002704,103.6492,103.7268,103.6414,103.7191,3893.9968
2014-11-26 13:10:00,133.55,133.55,133.52,133.55,6165.494862087615,103.7113,103.7113,103.688,103.7113,6165.4949
2014-11-26 13:15:00,133.56,133.56,133.52,133.53,7679.826933477555,103.7191,103.7191,103.688,103.6958,7679.8269
2014-11-26 13:20:00,133.53,133.78,133.53,133.78,20984.31584640346,103.6958,103.8899,103.6958,103.8899,20984.3158
2014-11-26 13:25:00,133.78,133.78,133.69,133.72,9518.658734451054,103.8899,103.8899,103.82,103.8433,9518.6587
2014-11-26 13:30:00,133.74,133.77,133.73,133.77,7138.994050838291,103.8589,103.8822,103.8511,103.8822,7138.9941
2014-11-26 13:35:00,133.77,133.86,133.76,133.85,2920.497566252028,103.8822,103.9521,103.8744,103.9443,2920.4976
2014-11-26 13:40:00,133.85,133.94,133.84,133.92,4326.663061114115,103.9443,104.0142,103.9365,103.9987,4326.6631
2014-11-26 13:45:00,133.92,134.06,133.92,134.03,4326.663061114115,103.9987,104.1074,103.9987,104.0841,4326.6631
2014-11-26 13:50:00,134.04,134.05,133.99,133.99,4651.162790697675,104.0918,104.0996,104.053,104.053,4651.1628
2014-11-26 13:55:00,133.99,134.01,133.99,133.99,4867.49594375338,104.053,104.0685,104.053,104.053,4867.4959
2014-11-26 14:00:00,134.0,134.13,134.0,134.13,5840.995132504056,104.0608,104.1617,104.0608,104.1617,5840.9951
2014-11-26 14:05:00,134.15,134.15,134.02,134.02,5840.995132504056,104.1773,104.1773,104.0763,104.0763,5840.9951
2014-11-26 14:10:00,134.01,134.07,133.99,134.07,4975.662520281233,104.0685,104.1151,104.053,104.1151,4975.6625
2014-11-26 14:15:00,134.08,134.16,134.06,134.16,2271.4981070849108,104.1229,104.185,104.1074,104.185,2271.4981
2014-11-26 14:20:00,134.15,134.27,134.14,134.27,19145.484045429963,104.1773,104.2705,104.1695,104.2705,19145.484
2014-11-26 14:25:00,134.27,134.3,134.14,134.14,7138.994050838291,104.2705,104.2937,104.1695,104.1695,7138.9941
2014-11-26 14:30:00,134.14,134.16,134.14,134.16,4975.662520281233,104.1695,104.185,104.1695,104.185,4975.6625
2014-11-26 14:35:00,134.14,134.22,134.14,134.16,5083.829096809086,104.1695,104.2316,104.1695,104.185,5083.8291
2014-11-26 14:40:00,134.16,134.23,134.16,134.23,3136.830719307734,104.185,104.2394,104.185,104.2394,3136.8307
2014-11-26 14:45:00,134.22,134.22,134.18,134.18,4759.329367225527,104.2316,104.2316,104.2006,104.2006,4759.3294
2014-11-26 14:50:00,134.18,134.19,134.1,134.12,6165.494862087615,104.2006,104.2083,104.1384,104.154,6165.4949
2014-11-26 14:55:00,134.09,134.11,134.03,134.08,11249.3239588967,104.1307,104.1462,104.0841,104.1229,11249.324
2014-11-26 15:00:00,134.09,134.12,134.08,134.11,2704.164413196322,104.1307,104.154,104.1229,104.1462,2704.1644
2014-11-26 15:05:00,134.1,134.1,134.0,134.01,11465.657111952409,104.1384,104.1384,104.0608,104.0685,11465.6571
2014-11-26 15:10:00,134.01,134.08,134.01,134.07,3136.830719307734,104.0685,104.1229,104.0685,104.1151,3136.8307
2014-11-26 15:15:00,134.07,134.11,134.07,134.11,4326.663061114115,104.1151,104.1462,104.1151,104.1462,4326.6631
2014-11-26 15:20:00,134.1,134.16,134.1,134.12,7030.8274743104375,104.1384,104.185,104.1384,104.154,7030.8275
2014-11-26 15:25:00,134.11,134.11,134.03,134.03,6489.994591671173,104.1462,104.1462,104.0841,104.0841,6489.9946
2014-11-26 15:30:00,134.04,134.07,134.03,134.06,5516.495402920497,104.0918,104.1151,104.0841,104.1074,5516.4954
2014-11-26 15:35:00,134.07,134.09,134.06,134.06,5949.161709031909,104.1151,104.1307,104.1074,104.1074,5949.1617
2014-11-26 15:40:00,134.07,134.16,134.06,134.14,5300.162249864791,104.1151,104.185,104.1074,104.1695,5300.1622
2014-11-26 15:45:00,134.15,134.24,134.15,134.17,7030.8274743104375,104.1773,104.2472,104.1773,104.1928,7030.8275
2014-11-26 15:50:00,134.18,134.24,134.15,134.2,11790.156841535963,104.2006,104.2472,104.1773,104.2161,11790.1568
2014-11-26 15:55:00,134.21,134.32,134.21,134.27,24770.14602487831,104.2239,104.3093,104.2239,104.2705,24770.146
2014-11-28 09:30:00,133.9,133.9,133.25,133.25,21741.48188209843,103.9831,103.9831,103.4783,103.4783,21741.4819
2014-11-28 09:35:00,133.24,133.37,133.06,133.21,5516.495402920497,103.4706,103.5715,103.3308,103.4473,5516.4954
2014-11-28 09:40:00,133.31,133.56,133.19,133.56,7896.160086533261,103.5249,103.7191,103.4318,103.7191,7896.1601
2014-11-28 09:45:00,133.58,134.03,133.58,134.03,2379.6646836127634,103.7346,104.0841,103.7346,104.0841,2379.6647
2014-11-28 09:50:00,134.05,134.05,133.66,133.69,6057.328285559762,104.0996,104.0996,103.7967,103.82,6057.3283
2014-11-28 09:55:00,133.78,133.96,133.7,133.94,4759.329367225527,103.8899,104.0297,103.8278,104.0142,4759.3294
2014-11-28 10:00:00,133.94,134.05,133.74,133.74,6165.494862087615,104.0142,104.0996,103.8589,103.8589,6165.4949
2014-11-28 10:05:00,133.75,133.75,133.32,133.32,7355.327203893997,103.8666,103.8666,103.5327,103.5327,7355.3272
2014-11-28 10:10:00,133.4,133.46,133.27,133.27,6489.994591671173,103.5948,103.6414,103.4939,103.4939,6489.9946
2014-11-28 10:15:00,133.29,133.53,133.26,133.53,7247.160627366144,103.5094,103.6958,103.4861,103.6958,7247.1606
2014-11-28 10:20:00,133.59,133.67,133.41,133.41,6706.327744726879,103.7424,103.8045,103.6026,103.6026,6706.3277
2014-11-28 10:25:00,133.45,133.45,133.27,133.38,4002.163331530557,103.6337,103.6337,103.4939,103.5793,4002.1633
2014-11-28 10:30:00,133.41,133.53,133.41,133.44,4326.663061114115,103.6026,103.6958,103.6026,103.6259,4326.6631
2014-11-28 10:35:00,133.43,133.44,133.33,133.38,3461.3304488912927,103.6181,103.6259,103.5405,103.5793,3461.3304
2014-11-28 10:40:00,133.41,133.55,133.38,133.45,5191.995673336939,103.6026,103.7113,103.5793,103.6337,5191.9957
2014-11-28 10:45:00,133.4,133.42,133.16,133.24,12006.489994591671,103.5948,103.6104,103.4085,103.4706,12006.49
2014-11-28 10:50:00,133.23,133.23,133.16,133.16,2163.3315305570577,103.4628,103.4628,103.4085,103.4085,2163.3315
2014-11-28 10:55:00,133.16,133.24,133.11,133.15,7355.327203893997,103.4085,103.4706,103.3696,103.4007,7355.3272
2014-11-28 11:00:00,133.16,133.22,133.08,133.19,4218.496484586262,103.4085,103.455,103.3463,103.4318,4218.4965
2014-11-28 11:05:00,133.16,133.17,133.01,133.04,12763.656030286642,103.4085,103.4162,103.292,103.3153,12763.656
2014-11-28 11:10:00,133.03,133.05,132.95,132.95,9626.825310978908,103.3075,103.323,103.2454,103.2454,9626.8253
2014-11-28 11:15:00,132.94,133.03,132.93,133.01,16333.153055705789,103.2376,103.3075,103.2298,103.292,16333.1531
2014-11-28 11:20:00,133.02,133.31,133.0,133.31,7571.660356949702,103.2997,103.5249,103.2842,103.5249,7571.6604
2014-11-28 11:25:00,133.32,133.76,133.32,133.74,17955.65170362358,103.5327,103.8744,103.5327,103.8589,17955.6517
2014-11-28 11:30:00,133.71,133.71,133.64,133.64,3136.830719307734,103.8356,103.8356,103.7812,103.7812,3136.8307
2014-11-28 11:35:00,133.65,133.78,133.65,133.77,5732.828555976204,103.789,103.8899,103.789,103.8822,5732.8286
2014-11-28 11:40:00,133.76,133.78,133.63,133.64,4542.9962141698215,103.8744,103.8899,103.7734,103.7812,4542.9962
2014-11-28 11:45:00,133.61,133.61,133.54,133.56,3353.16387236344,103.7579,103.7579,103.7036,103.7191,3353.1639
2014-11-28 11:50:00,133.58,133.62,133.53,133.56,5083.829096809086,103.7346,103.7657,103.6958,103.7191,5083.8291
2014-11-28 11:55:00,133.54,133.65,133.54,133.59,6057.328285559762,103.7036,103.789,103.7036,103.7424,6057.3283
2014-11-28 12:00:00,133.55,133.58,133.47,133.55,11249.3239588967,103.7113,103.7346,103.6492,103.7113,11249.324
2014-11-28 12:05:00,133.53,133.56,133.5,133.55,9626.825310978908,103.6958,103.7191,103.6725,103.7113,9626.8253
2014-11-28 12:10:00,133.55,133.56,133.51,133.52,6489.994591671173,103.7113,103.7191,103.6803,103.688,6489.9946
2014-11-28 12:15:00,133.52,133.52,133.41,133.41,3028.664142779881,103.688,103.688,103.6026,103.6026,3028.6641
2014-11-28 12:20:00,133.39,133.39,133.22,133.22,3461.3304488912927,103.5871,103.5871,103.455,103.455,3461.3304
2014-11-28 12:25:00,133.25,133.27,133.15,133.22,14494.321254732287,103.4783,103.4939,103.4007,103.455,14494.3213
2014-11-28 12:30:00,133.21,133.21,133.03,133.07,15575.987020010816,103.4473,103.4473,103.3075,103.3386,15575.987
2014-11-28 12:35:00,133.07,133.08,132.93,132.95,10924.824229313142,103.3386,103.3463,103.2298,103.2454,10924.8242
2014-11-28 12:40:00,132.95,133.06,132.83,133.06,17090.319091400757,103.2454,103.3308,103.1522,103.3308,17090.3191
2014-11-28 12:45:00,133.04,133.06,133.01,133.06,9302.32558139535,103.3153,103.3308,103.292,103.3308,9302.3256
2014-11-28 12:50:00,133.06,133.1,132.74,132.75,63277.44726879394,103.3308,103.3619,103.0823,103.0901,63277.4473
2014-11-28 12:55:00,132.76,133.01,132.58,132.97,59599.78366684694,103.0978,103.292,102.958,103.2609,59599.7837
2014-12-01 09:30:00,132.79,133.13,132.18,132.95,26284.478096268253,103.1211,103.3852,102.6474,103.2454,26284.4781
2014-12-01 09:35:00,132.82,133.05,132.71,132.94,7896.160086533261,103.1444,103.323,103.059,103.2376,7896.1601
2014-12-01 09:40:00,132.88,133.48,132.82,133.38,13953.488372093025,103.191,103.657,103.1444,103.5793,13953.4884
2014-12-01 09:45:00,133.41,133.42,132.93,132.97,9951.325040562466,103.6026,103.6104,103.2298,103.2609,9951.325
2014-12-01 09:50:00,132.87,132.93,132.68,132.75,11898.323418063816,103.1832,103.2298,103.0357,103.0901,11898.3234
2014-12-01 09:55:00,132.71,132.82,132.59,132.68,12871.822606814494,103.059,103.1444,102.9658,103.0357,12871.8226
2014-12-01 10:00:00,132.7,132.95,132.55,132.66,10383.991346673878,103.0512,103.2454,102.9347,103.0202,10383.9913
2014-12-01 10:05:00,132.67,132.78,132.61,132.67,9734.99188750676,103.0279,103.1134,102.9813,103.0279,9734.9919
2014-12-01 10:10:00,132.63,132.73,132.62,132.67,7030.8274743104375,102.9969,103.0745,102.9891,103.0279,7030.8275
2014-12-01 10:15:00,132.66,132.98,132.66,132.92,19253.65062195781,103.0202,103.2687,103.0202,103.2221,19253.6506
2014-12-01 10:20:00,132.93,133.1,132.93,133.07,9194.159004867495,103.2298,103.3619,103.2298,103.3386,9194.159
2014-12-01 10:25:00,133.06,133.15,132.98,133.15,10708.491076257436,103.3308,103.4007,103.2687,103.4007,10708.4911
2014-12-01 10:30:00,133.11,133.11,132.77,132.82,10708.491076257436,103.3696,103.3696,103.1056,103.1444,10708.4911
2014-12-01 10:35:00,132.79,133.12,132.74,132.74,17631.15197404002,103.1211,103.3774,103.0823,103.0823,17631.152
2014-12-01 10:40:00,132.63,132.78,132.55,132.59,4759.329367225527,102.9969,103.1134,102.9347,102.9658,4759.3294
2014-12-01 10:45:00,132.57,132.78,132.57,132.78,8004.326663061114,102.9503,103.1134,102.9503,103.1134,8004.3267
2014-12-01 10:50:00,132.75,132.76,132.5,132.71,17306.65224445646,103.0901,103.0978,102.8959,103.059,17306.6522
2014-12-01 10:55:00,132.7,132.71,132.43,132.46,10167.658193618172,103.0512,103.059,102.8416,102.8649,10167.6582
2014-12-01 11:00:00,132.47,132.72,132.47,132.64,6489.994591671173,102.8726,103.0668,102.8726,103.0046,6489.9946
2014-12-01 11:05:00,132.62,132.65,132.56,132.63,3569.4970254191453,102.9891,103.0124,102.9425,102.9969,3569.497
2014-12-01 11:10:00,132.63,132.78,132.6,132.76,8545.159545700379,102.9969,103.1134,102.9736,103.0978,8545.1595
2014-12-01 11:15:00,132.76,132.98,132.72,132.95,13520.82206598161,103.0978,103.2687,103.0668,103.2454,13520.8221
2014-12-01 11:20:00,132.96,133.06,132.94,133.04,12655.489453758788,103.2531,103.3308,103.2376,103.3153,12655.4895
2014-12-01 11:25:00,133.08,133.29,133.08,133.29,7571.660356949702,103.3463,103.5094,103.3463,103.5094,7571.6604
2014-12-01 11:30:00,133.29,133.49,133.23,133.48,12871.822606814494,103.5094,103.6647,103.4628,103.657,12871.8226
2014-12-01 11:35:00,133.48,133.48,133.12,133.16,16657.652785289345,103.657,103.657,103.3774,103.4085,16657.6528
2014-12-01 11:40:00,133.16,133.28,133.13,133.26,4867.49594375338,103.4085,103.5016,103.3852,103.4861,4867.4959
2014-12-01 11:45:00,133.24,133.24,133.0,133.04,6489.994591671173,103.4706,103.4706,103.2842,103.3153,6489.9946
2014-12-01 11:50:00,133.03,133.04,132.86,132.86,6814.494321254732,103.3075,103.3153,103.1755,103.1755,6814.4943
2014-12-01 11:55:00,132.86,133.03,132.8,132.98,61546.78204434829,103.1755,103.3075,103.1289,103.2687,61546.782
2014-12-01 12:00:00,133.01,133.23,133.01,133.17,11141.157382368849,103.292,103.4628,103.292,103.4162,11141.1574
2014-12-01 12:05:00,133.2,133.2,133.05,133.07,4759.329367225527,103.4395,103.4395,103.323,103.3386,4759.3294
2014-12-01 12:10:00,133.08,133.26,133.08,133.24,8545.159545700379,103.3463,103.4861,103.3463,103.4706,8545.1595
2014-12-01 12:15:00,133.29,133.46,133.29,133.44,7463.49378042185,103.5094,103.6414,103.5094,103.6259,7463.4938
2014-12-01 12:20:00,133.41,133.49,133.41,133.41,7355.327203893997,103.6026,103.6647,103.6026,103.6026,7355.3272
2014-12-01 12:25:00,133.41,133.44,133.37,133.41,4542.9962141698215,103.6026,103.6259,103.5715,103.6026,4542.9962
2014-12-01 12:30:00,133.41,133.48,133.32,133.32,4110.32990805841,103.6026,103.657,103.5327,103.5327,4110.3299
2014-12-01 12:35:00,133.38,133.39,133.29,133.33,3785.830178474851,103.5793,103.5871,103.5094,103.5405,3785.8302
2014-12-01 12:40:00,133.34,133.35,133.27,133.29,6165.494862087615,103.5482,103.556,103.4939,103.5094,6165.4949
2014-12-01 12:45:00,133.28,133.29,133.18,133.26,5191.995673336939,103.5016,103.5094,103.424,103.4861,5191.9957
2014-12-01 12:50:00,133.28,133.33,133.27,133.29,2920.497566252028,103.5016,103.5405,103.4939,103.5094,2920.4976
2014-12-01 12:55:00,133.34,133.47,133.33,133.43,4326.663061114115,103.5482,103.6492,103.5405,103.6181,4326.6631
2014-12-01 13:00:00,133.45,133.53,133.43,133.51,6706.327744726879,103.6337,103.6958,103.6181,103.6803,6706.3277
2014-12-01 13:05:00,133.5,133.57,133.5,133.53,3569.4970254191453,103.6725,103.7268,103.6725,103.6958,3569.497
2014-12-01 13:10:00,133.48,133.54,133.41,133.41,13088.1557598702,103.657,103.7036,103.6026,103.6026,13088.1558
2014-12-01 13:15:00,133.41,133.53,133.37,133.47,26608.977825851813,103.6026,103.6958,103.5715,103.6492,26608.9778
2014-12-01 13:20:00,133.46,133.54,133.45,133.51,5624.66197944835,103.6414,103.7036,103.6337,103.6803,5624.662
2014-12-01 13:25:00,133.52,133.52,133.48,133.52,2055.164954029205,103.688,103.688,103.657,103.688,2055.165
2014-12-01 13:30:00,133.52,133.59,133.51,133.53,6381.828015143321,103.688,103.7424,103.6803,103.6958,6381.828
2014-12-01 13:35:00,133.53,133.53,133.48,133.49,5191.995673336939,103.6958,103.6958,103.657,103.6647,5191.9957
2014-12-01 13:40:00,133.49,133.49,133.35,133.37,7463.49378042185,103.6647,103.6647,103.556,103.5715,7463.4938
2014-12-01 13:45:00,133.38,133.44,133.37,133.42,6057.328285559762,103.5793,103.6259,103.5715,103.6104,6057.3283
2014-12-01 13:50:00,133.42,133.43,133.29,133.3,3785.830178474851,103.6104,103.6181,103.5094,103.5172,3785.8302
2014-12-01 13:55:00,133.31,133.34,133.29,133.29,6922.660897782585,103.5249,103.5482,103.5094,103.5094,6922.6609
2014-12-01 14:00:00,133.3,133.34,133.25,133.3,9302.32558139535,103.5172,103.5482,103.4783,103.5172,9302.3256
2014-12-01 14:05:00,133.29,133.29,133.0,133.06,9734.99188750676,103.5094,103.5094,103.2842,103.3308,9734.9919
2014-12-01 14:10:00,133.07,133.07,132.92,132.97,5083.829096809086,103.3386,103.3386,103.2221,103.2609,5083.8291
2014-12-01 14:15:00,132.96,132.99,132.93,132.98,5191.995673336939,103.2531,103.2764,103.2298,103.2687,5191.9957
2014-12-01 14:20:00,132.98,132.98,132.76,132.76,5516.495402920497,103.2687,103.2687,103.0978,103.0978,5516.4954
2014-12-01 14:25:00,132.76,132.92,132.76,132.86,5624.66197944835,103.0978,103.2221,103.0978,103.1755,5624.662
2014-12-01 14:30:00,132.86,132.92,132.86,132.9,17955.65170362358,103.1755,103.2221,103.1755,103.2065,17955.6517
2014-12-01 14:35:00,132.9,133.05,132.82,133.05,20876.14926987561,103.2065,103.323,103.1444,103.323,20876.1493
2014-12-01 14:40:00,133.05,133.27,133.05,133.19,4434.8296376419685,103.323,103.4939,103.323,103.4318,4434.8296
2014-12-01 14:45:00,133.21,133.25,133.18,133.21,6273.661438615468,103.4473,103.4783,103.424,103.4473,6273.6614
2014-12-01 14:50:00,133.23,133.29,133.18,133.23,6165.494862087615,103.4628,103.5094,103.424,103.4628,6165.4949
2014-12-01 14:55:00,133.27,133.29,133.15,133.18,7247.160627366144,103.4939,103.5094,103.4007,103.424,7247.1606
2014-12-01 15:00:00,133.16,133.3,133.15,133.24,12006.489994591671,103.4085,103.5172,103.4007,103.4706,12006.49
2014-12-01 15:05:00,133.24,133.24,133.16,133.18,7247.160627366144,103.4706,103.4706,103.4085,103.424,7247.1606
2014-12-01 15:10:00,133.19,133.25,133.15,133.2,8545.159545700379,103.4318,103.4783,103.4007,103.4395,8545.1595
2014-12-01 15:15:00,133.2,133.43,133.17,133.41,10492.15792320173,103.4395,103.6181,103.4162,103.6026,10492.1579
2014-12-01 15:20:00,133.42,133.57,133.41,133.53,12006.489994591671,103.6104,103.7268,103.6026,103.6958,12006.49
2014-12-01 15:25:00,133.51,133.65,133.47,133.48,8869.659275283937,103.6803,103.789,103.6492,103.657,8869.6593
2014-12-01 15:30:00,133.47,133.5,133.38,133.47,6922.660897782585,103.6492,103.6725,103.5793,103.6492,6922.6609
2014-12-01 15:35:00,133.44,133.44,133.22,133.23,6598.161168199026,103.6259,103.6259,103.455,103.4628,6598.1612
2014-12-01 15:40:00,133.25,133.3,133.21,133.28,12222.823147647376,103.4783,103.5172,103.4473,103.5016,12222.8231
2014-12-01 15:45:00,133.28,133.3,133.21,133.24,14277.98810167658,103.5016,103.5172,103.4473,103.4706,14277.9881
2014-12-01 15:50:00,133.22,133.26,133.13,133.13,15792.320173066522,103.455,103.4861,103.3852,103.3852,15792.3202
2014-12-01 15:55:00,133.15,133.32,133.13,133.16,28339.64305029745,103.4007,103.5327,103.3852,103.4085,28339.6431
2014-12-02 09:30:00,133.0,133.54,132.87,133.54,14818.820984315846,103.2842,103.7036,103.1832,103.7036,14818.821
2014-12-02 09:35:00,133.53,133.54,133.05,133.23,3785.830178474851,103.6958,103.7036,103.323,103.4628,3785.8302
2014-12-02 09:40:00,133.2,133.28,133.07,133.09,11141.157382368849,103.4395,103.5016,103.3386,103.3541,11141.1574
2014-12-02 09:45:00,133.07,133.07,132.84,132.87,13088.1557598702,103.3386,103.3386,103.16,103.1832,13088.1558
2014-12-02 09:50:00,132.84,132.94,132.63,132.7,12763.656030286642,103.16,103.2376,102.9969,103.0512,12763.656
2014-12-02 09:55:00,132.7,132.84,132.55,132.84,7138.994050838291,103.0512,103.16,102.9347,103.16,7138.9941
2014-12-02 10:00:00,132.82,133.35,132.81,133.35,9951.325040562466,103.1444,103.556,103.1367,103.556,9951.325
2014-12-02 10:05:00,133.29,133.34,133.16,133.17,4434.8296376419685,103.5094,103.5482,103.4085,103.4162,4434.8296
2014-12-02 10:10:00,133.16,133.24,133.06,133.16,22282.314764737694,103.4085,103.4706,103.3308,103.4085,22282.3148
2014-12-02 10:15:00,133.18,133.23,133.1,133.13,8653.32612222823,103.424,103.4628,103.3619,103.3852,8653.3261
2014-12-02 10:20:00,133.11,133.24,133.09,133.17,8220.65981611682,103.3696,103.4706,103.3541,103.4162,8220.6598
2014-12-02 10:25:00,133.17,133.2,133.13,133.2,17522.98539751217,103.4162,103.4395,103.3852,103.4395,17522.9854
2014-12-02 10:30:00,133.24,133.29,133.14,133.2,4759.329367225527,103.4706,103.5094,103.3929,103.4395,4759.3294
2014-12-02 10:35:00,133.23,133.27,133.13,133.13,12547.322877230936,103.4628,103.4939,103.3852,103.3852,12547.3229
2014-12-02 10:40:00,133.15,133.21,133.11,133.11,9734.99188750676,103.4007,103.4473,103.3696,103.3696,9734.9919
2014-12-02 10:45:00,133.11,133.29,133.11,133.26,15143.320713899404,103.3696,103.5094,103.3696,103.4861,15143.3207
2014-12-02 10:50:00,133.24,133.24,133.07,133.12,3028.664142779881,103.4706,103.4706,103.3386,103.3774,3028.6641
2014-12-02 10:55:00,133.16,133.28,133.15,133.23,17847.485127095726,103.4085,103.5016,103.4007,103.4628,17847.4851
2014-12-02 11:00:00,133.25,133.31,133.23,133.31,10492.15792320173,103.4783,103.5249,103.4628,103.5249,10492.1579
2014-12-02 11:05:00,133.29,133.48,133.29,133.45,5408.328826392644,103.5094,103.657,103.5094,103.6337,5408.3288
2014-12-02 11:10:00,133.46,133.54,133.37,133.41,37533.80205516495,103.6414,103.7036,103.5715,103.6026,37533.8021
2014-12-02 11:15:00,133.43,133.43,133.29,133.29,11465.657111952409,103.6181,103.6181,103.5094,103.5094,11465.6571
2014-12-02 11:20:00,133.33,133.33,133.24,133.28,9626.825310978908,103.5405,103.5405,103.4706,103.5016,9626.8253
2014-12-02 11:25:00,133.29,133.38,133.23,133.38,11032.990805840996,103.5094,103.5793,103.4628,103.5793,11032.9908
2014-12-02 11:30:00,133.39,133.42,133.31,133.32,4975.662520281233,103.5871,103.6104,103.5249,103.5327,4975.6625
2014-12-02 11:35:00,133.29,133.31,133.2,133.26,13737.155219037317,103.5094,103.5249,103.4395,103.4861,13737.1552
2014-12-02 11:40:00,133.25,133.33,133.24,133.33,6922.660897782585,103.4783,103.5405,103.4706,103.5405,6922.6609
2014-12-02 11:45:00,133.34,133.37,133.27,133.27,5732.828555976204,103.5482,103.5715,103.4939,103.4939,5732.8286
2014-12-02 11:50:00,133.29,133.32,133.17,133.18,5949.161709031909,103.5094,103.5327,103.4162,103.424,5949.1617
2014-12-02 11:55:00,133.22,133.22,133.15,133.16,4434.8296376419685,103.455,103.455,103.4007,103.4085,4434.8296
2014-12-02 12:00:00,133.14,133.16,133.09,133.14,4867.49594375338,103.3929,103.4085,103.3541,103.3929,4867.4959
2014-12-02 12:05:00,133.14,133.14,133.02,133.02,4759.329367225527,103.3929,103.3929,103.2997,103.2997,4759.3294
2014-12-02 12:10:00,133.02,133.04,133.0,133.0,3461.3304488912927,103.2997,103.3153,103.2842,103.2842,3461.3304
2014-12-02 12:15:00,132.98,133.04,132.98,133.01,7896.160086533261,103.2687,103.3153,103.2687,103.292,7896.1601
2014-12-02 12:20:00,132.99,132.99,132.87,132.91,3893.996755002704,103.2764,103.2764,103.1832,103.2143,3893.9968
2014-12-02 12:25:00,132.92,132.92,132.92,132.92,1406.1654948620876,103.2221,103.2221,103.2221,103.2221,1406.1655
2014-12-02 12:30:00,132.9,132.94,132.8,132.8,6706.327744726879,103.2065,103.2376,103.1289,103.1289,6706.3277
2014-12-02 12:35:00,132.79,132.8,132.69,132.78,3136.830719307734,103.1211,103.1289,103.0435,103.1134,3136.8307
2014-12-02 12:40:00,132.77,132.83,132.77,132.8,1838.8318009734992,103.1056,103.1522,103.1056,103.1289,1838.8318
2014-12-02 12:45:00,132.78,132.79,132.67,132.79,5624.66197944835,103.1134,103.1211,103.0279,103.1211,5624.662
2014-12-02 12:50:00,132.79,132.83,132.69,132.76,2812.330989724175,103.1211,103.1522,103.0435,103.0978,2812.331
2014-12-02 12:55:00,132.77,132.82,132.73,132.82,3244.9972958355866,103.1056,103.1444,103.0745,103.1444,3244.9973
2014-12-02 13:00:00,132.8,132.87,132.8,132.81,8436.992969172525,103.1289,103.1832,103.1289,103.1367,8436.993
2014-12-02 13:05:00,132.8,133.01,132.8,132.92,6489.994591671173,103.1289,103.292,103.1289,103.2221,6489.9946
2014-12-02 13:10:00,132.94,133.04,132.94,132.94,4867.49594375338,103.2376,103.3153,103.2376,103.2376,4867.4959
2014-12-02 13:15:00,132.92,132.98,132.92,132.92,1838.8318009734992,103.2221,103.2687,103.2221,103.2221,1838.8318
2014-12-02 13:20:00,132.98,133.04,132.94,133.04,2487.8312601406165,103.2687,103.3153,103.2376,103.3153,2487.8313
2014-12-02 13:25:00,133.04,133.04,132.97,133.01,24012.979989183343,103.3153,103.3153,103.2609,103.292,24012.98
2014-12-02 13:30:00,133.02,133.03,132.96,132.99,18820.984315846403,103.2997,103.3075,103.2531,103.2764,18820.9843
2014-12-02 13:35:00,132.99,133.0,132.98,132.98,7138.994050838291,103.2764,103.2842,103.2687,103.2687,7138.9941
2014-12-02 13:40:00,132.97,133.01,132.95,133.0,3353.16387236344,103.2609,103.292,103.2454,103.2842,3353.1639
2014-12-02 13:45:00,133.0,133.0,132.92,133.0,6165.494862087615,103.2842,103.2842,103.2221,103.2842,6165.4949
2014-12-02 13:50:00,132.99,133.0,132.93,132.94,3785.830178474851,103.2764,103.2842,103.2298,103.2376,3785.8302
2014-12-02 13:55:00,132.93,132.94,132.77,132.8,7896.160086533261,103.2298,103.2376,103.1056,103.1289,7896.1601
2014-12-02 14:00:00,132.82,132.93,132.82,132.92,4110.32990805841,103.1444,103.2298,103.1444,103.2221,4110.3299
2014-12-02 14:05:00,132.92,132.93,132.83,132.85,7679.826933477555,103.2221,103.2298,103.1522,103.1677,7679.8269
2014-12-02 14:10:00,132.86,132.86,132.77,132.8,4326.663061114115,103.1755,103.1755,103.1056,103.1289,4326.6631
2014-12-02 14:15:00,132.77,132.77,132.72,132.75,6814.494321254732,103.1056,103.1056,103.0668,103.0901,6814.4943
2014-12-02 14:20:00,132.76,132.79,132.66,132.69,7030.8274743104375,103.0978,103.1211,103.0202,103.0435,7030.8275
2014-12-02 14:25:00,132.69,132.69,132.57,132.59,9518.658734451054,103.0435,103.0435,102.9503,102.9658,9518.6587
2014-12-02 14:30:00,132.6,132.64,132.55,132.64,9951.325040562466,102.9736,103.0046,102.9347,103.0046,9951.325
2014-12-02 14:35:00,132.63,132.69,132.6,132.61,12439.156300703082,102.9969,103.0435,102.9736,102.9813,12439.1563
2014-12-02 14:40:00,132.61,132.62,132.52,132.54,9734.99188750676,102.9813,102.9891,102.9114,102.927,9734.9919
2014-12-02 14:45:00,132.55,132.92,132.55,132.92,66738.77771768524,102.9347,103.2221,102.9347,103.2221,66738.7777
2014-12-02 14:50:00,132.93,133.02,132.85,132.87,10816.657652785289,103.2298,103.2997,103.1677,103.1832,10816.6577
2014-12-02 14:55:00,132.84,132.95,132.84,132.89,4110.32990805841,103.16,103.2454,103.16,103.1988,4110.3299
2014-12-02 15:00:00,132.91,133.01,132.89,133.0,16333.153055705789,103.2143,103.292,103.1988,103.2842,16333.1531
2014-12-02 15:05:00,132.99,133.02,132.97,133.01,24553.812871822607,103.2764,103.2997,103.2609,103.292,24553.8129
2014-12-02 15:10:00,133.01,133.03,132.98,133.0,10600.324499729582,103.292,103.3075,103.2687,103.2842,10600.3245
2014-12-02 15:15:00,133.01,133.1,133.0,133.07,9626.825310978908,103.292,103.3619,103.2842,103.3386,9626.8253
2014-12-02 15:20:00,133.06,133.07,132.89,132.95,20551.64954029205,103.3308,103.3386,103.1988,103.2454,20551.6495
2014-12-02 15:25:00,132.94,132.94,132.88,132.89,12655.489453758788,103.2376,103.2376,103.191,103.1988,12655.4895
2014-12-02 15:30:00,132.89,132.92,132.8,132.8,22498.6479177934,103.1988,103.2221,103.1289,103.1289,22498.6479
2014-12-02 15:35:00,132.8,132.86,132.71,132.83,13520.82206598161,103.1289,103.1755,103.059,103.1522,13520.8221
2014-12-02 15:40:00,132.82,132.85,132.76,132.77,9843.158464034614,103.1444,103.1677,103.0978,103.1056,9843.1585
2014-12-02 15:45:00,132.77,132.86,132.69,132.77,26068.14494321255,103.1056,103.1755,103.0435,103.1056,26068.1449
2014-12-02 15:50:00,132.77,132.8,132.73,132.76,14926.9875608437,103.1056,103.1289,103.0745,103.0978,14926.9876
2014-12-02 15:55:00,132.76,132.96,132.76,132.93,35262.30394808004,103.0978,103.2531,103.0978,103.2298,35262.3039
2014-12-03 09:30:00,132.8,133.03,132.64,132.64,30178.47485127096,103.1289,103.3075,103.0046,103.0046,30178.4749
2014-12-03 09:35:00,132.67,133.3,132.59,133.16,19037.317468902107,103.0279,103.5172,102.9658,103.4085,19037.3175
2014-12-03 09:40:00,133.23,133.83,133.2,133.83,6706.327744726879,103.4628,103.9288,103.4395,103.9288,6706.3277
2014-12-03 09:45:00,133.86,133.86,133.68,133.84,5624.66197944835,103.9521,103.9521,103.8123,103.9365,5624.662
2014-12-03 09:50:00,133.83,134.15,133.83,134.12,9194.159004867495,103.9288,104.1773,103.9288,104.154,9194.159
2014-12-03 09:55:00,134.14,134.18,133.99,134.14,9085.992428339645,104.1695,104.2006,104.053,104.1695,9085.9924
2014-12-03 10:00:00,134.15,134.46,134.15,134.46,17847.485127095726,104.1773,104.418,104.1773,104.418,17847.4851
2014-12-03 10:05:00,134.46,134.51,134.34,134.38,10492.15792320173,104.418,104.4568,104.3248,104.3559,10492.1579
2014-12-03 10:10:00,134.38,134.49,134.38,134.41,9951.325040562466,104.3559,104.4413,104.3559,104.3792,9951.325
2014-12-03 10:15:00,134.42,134.49,134.41,134.42,4218.496484586262,104.3869,104.4413,104.3792,104.3869,4218.4965
2014-12-03 10:20:00,134.43,134.51,134.35,134.43,11790.156841535963,104.3947,104.4568,104.3326,104.3947,11790.1568
2014-12-03 10:25:00,134.42,134.61,134.37,134.48,17955.65170362358,104.3869,104.5345,104.3481,104.4335,17955.6517
2014-12-03 10:30:00,134.46,134.49,134.39,134.44,8112.493239588966,104.418,104.4413,104.3636,104.4025,8112.4932
2014-12-03 10:35:00,134.43,134.5,134.36,134.38,14169.821525148727,104.3947,104.4491,104.3403,104.3559,14169.8215
2014-12-03 10:40:00,134.39,134.46,134.37,134.41,14061.654948620877,104.3636,104.418,104.3481,104.3792,14061.6549
2014-12-03 10:45:00,134.4,134.45,134.31,134.4,7787.993510005408,104.3714,104.4102,104.3015,104.3714,7787.9935
2014-12-03 10:50:00,134.4,134.44,134.29,134.42,10600.324499729582,104.3714,104.4025,104.286,104.3869,10600.3245
2014-12-03 10:55:00,134.41,134.43,134.29,134.29,5083.829096809086,104.3792,104.3947,104.286,104.286,5083.8291
2014-12-03 11:00:00,134.33,134.37,134.29,134.32,12547.322877230936,104.317,104.3481,104.286,104.3093,12547.3229
2014-12-03 11:05:00,134.33,134.36,134.29,134.33,6922.660897782585,104.317,104.3403,104.286,104.317,6922.6609
2014-12-03 11:10:00,134.33,134.37,134.24,134.24,12439.156300703082,104.317,104.3481,104.2472,104.2472,12439.1563
2014-12-03 11:15:00,134.24,134.3,134.17,134.23,6814.494321254732,104.2472,104.2937,104.1928,104.2394,6814.4943
2014-12-03 11:20:00,134.26,134.31,134.22,134.29,6165.494862087615,104.2627,104.3015,104.2316,104.286,6165.4949
2014-12-03 11:25:00,134.3,134.45,134.24,134.45,4110.32990805841,104.2937,104.4102,104.2472,104.4102,4110.3299
2014-12-03 11:30:00,134.45,134.48,134.39,134.41,4867.49594375338,104.4102,104.4335,104.3636,104.3792,4867.4959
2014-12-03 11:35:00,134.38,134.42,134.33,134.33,4326.663061114115,104.3559,104.3869,104.317,104.317,4326.6631
2014-12-03 11:40:00,134.36,134.47,134.32,134.44,5840.995132504056,104.3403,104.4258,104.3093,104.4025,5840.9951
2014-12-03 11:45:00,134.41,134.44,134.39,134.41,5408.328826392644,104.3792,104.4025,104.3636,104.3792,5408.3288
2014-12-03 11:50:00,134.4,134.45,134.4,134.43,4867.49594375338,104.3714,104.4102,104.3714,104.3947,4867.4959
2014-12-03 11:55:00,134.41,134.48,134.4,134.4,6381.828015143321,104.3792,104.4335,104.3714,104.3714,6381.828
2014-12-03 12:00:00,134.43,134.51,134.42,134.47,6489.994591671173,104.3947,104.4568,104.3869,104.4258,6489.9946
2014-12-03 12:05:00,134.44,134.49,134.4,134.49,2595.997836668469,104.4025,104.4413,104.3714,104.4413,2595.9978
2014-12-03 12:10:00,134.47,134.47,134.4,134.42,2812.330989724175,104.4258,104.4258,104.3714,104.3869,2812.331
2014-12-03 12:15:00,134.46,134.46,134.38,134.43,2920.497566252028,104.418,104.418,104.3559,104.3947,2920.4976
2014-12-03 12:20:00,134.39,134.5,134.39,134.4,3136.830719307734,104.3636,104.4491,104.3636,104.3714,3136.8307
2014-12-03 12:25:00,134.42,134.51,134.4,134.44,3461.3304488912927,104.3869,104.4568,104.3714,104.4025,3461.3304
2014-12-03 12:30:00,134.43,134.48,134.37,134.42,6489.994591671173,104.3947,104.4335,104.3481,104.3869,6489.9946
2014-12-03 12:35:00,134.42,134.43,134.39,134.39,1730.6652244456463,104.3869,104.3947,104.3636,104.3636,1730.6652
2014-12-03 12:40:00,134.37,134.47,134.33,134.47,2704.164413196322,104.3481,104.4258,104.317,104.4258,2704.1644
2014-12-03 12:45:00,134.48,134.51,134.43,134.43,3893.996755002704,104.4335,104.4568,104.3947,104.3947,3893.9968
2014-12-03 12:50:00,134.5,134.51,134.47,134.5,3785.830178474851,104.4491,104.4568,104.4258,104.4491,3785.8302
2014-12-03 12:55:00,134.5,134.52,134.5,134.51,10816.657652785289,104.4491,104.4646,104.4491,104.4568,10816.6577
2014-12-03 13:00:00,134.53,134.53,134.4,134.42,20010.816657652784,104.4724,104.4724,104.3714,104.3869,20010.8167
2014-12-03 13:05:00,134.43,134.43,134.37,134.4,4975.662520281233,104.3947,104.3947,104.3481,104.3714,4975.6625
2014-12-03 13:10:00,134.41,134.43,134.39,134.39,1406.1654948620876,104.3792,104.3947,104.3636,104.3636,1406.1655
2014-12-03 13:15:00,134.42,134.42,134.37,134.39,2055.164954029205,104.3869,104.3869,104.3481,104.3636,2055.165
2014-12-03 13:20:00,134.41,134.43,134.37,134.37,1514.3320713899404,104.3792,104.3947,104.3481,104.3481,1514.3321
2014-12-03 13:25:00,134.39,134.44,134.37,134.44,2595.997836668469,104.3636,104.4025,104.3481,104.4025,2595.9978
2014-12-03 13:30:00,134.43,134.67,134.4,134.67,15684.153596538668,104.3947,104.5811,104.3714,104.5811,15684.1536
2014-12-03 13:35:00,134.68,134.69,134.64,134.64,4759.329367225527,104.5888,104.5966,104.5578,104.5578,4759.3294
2014-12-03 13:40:00,134.64,134.7,134.63,134.67,4867.49594375338,104.5578,104.6044,104.55,104.5811,4867.4959
2014-12-03 13:45:00,134.67,134.67,134.62,134.63,3893.996755002704,104.5811,104.5811,104.5423,104.55,3893.9968
2014-12-03 13:50:00,134.63,134.63,134.54,134.54,1297.9989183342348,104.55,104.55,104.4801,104.4801,1297.9989
2014-12-03 13:55:00,134.5,134.5,134.39,134.39,3353.16387236344,104.4491,104.4491,104.3636,104.3636,3353.1639
2014-12-03 14:00:00,134.39,134.56,134.39,134.55,4110.32990805841,104.3636,104.4957,104.3636,104.4879,4110.3299
2014-12-03 14:05:00,134.55,134.63,134.54,134.63,3677.6636019469984,104.4879,104.55,104.4801,104.55,3677.6636
2014-12-03 14:10:00,134.6,134.63,134.58,134.6,4651.162790697675,104.5267,104.55,104.5112,104.5267,4651.1628
2014-12-03 14:15:00,134.62,134.64,134.5,134.5,6814.494321254732,104.5423,104.5578,104.4491,104.4491,6814.4943
2014-12-03 14:20:00,134.51,134.57,134.51,134.56,2704.164413196322,104.4568,104.5034,104.4568,104.4957,2704.1644
2014-12-03 14:25:00,134.54,134.56,134.5,134.53,8761.492698756085,104.4801,104.4957,104.4491,104.4724,8761.4927
2014-12-03 14:30:00,134.53,134.57,134.52,134.54,5083.829096809086,104.4724,104.5034,104.4646,104.4801,5083.8291
2014-12-03 14:35:00,134.56,134.57,134.45,134.49,8220.65981611682,104.4957,104.5034,104.4102,104.4413,8220.6598
2014-12-03 14:40:00,134.5,134.54,134.46,134.54,5408.328826392644,104.4491,104.4801,104.418,104.4801,5408.3288
2014-12-03 14:45:00,134.54,134.6,134.51,134.51,5408.328826392644,104.4801,104.5267,104.4568,104.4568,5408.3288
2014-12-03 14:50:00,134.51,134.53,134.45,134.46,7571.660356949702,104.4568,104.4724,104.4102,104.418,7571.6604
2014-12-03 14:55:00,134.43,134.45,134.41,134.43,4110.32990805841,104.3947,104.4102,104.3792,104.3947,4110.3299
2014-12-03 15:00:00,134.43,134.46,134.39,134.39,6273.661438615468,104.3947,104.418,104.3636,104.3636,6273.6614
2014-12-03 15:05:00,134.39,134.39,134.34,134.36,8977.82585181179,104.3636,104.3636,104.3248,104.3403,8977.8259
2014-12-03 15:10:00,134.36,134.49,134.35,134.49,6922.660897782585,104.3403,104.4413,104.3326,104.4413,6922.6609
2014-12-03 15:15:00,134.52,134.55,134.49,134.51,8004.326663061114,104.4646,104.4879,104.4413,104.4568,8004.3267
2014-12-03 15:20:00,134.51,134.53,134.44,134.5,12114.656571119524,104.4568,104.4724,104.4025,104.4491,12114.6566
2014-12-03 15:25:00,134.5,134.56,134.47,134.55,7463.49378042185,104.4491,104.4957,104.4258,104.4879,7463.4938
2014-12-03 15:30:00,134.55,134.6,134.51,134.6,13628.988642509465,104.4879,104.5267,104.4568,104.5267,13628.9886
2014-12-03 15:35:00,134.59,134.59,134.48,134.48,9518.658734451054,104.519,104.519,104.4335,104.4335,9518.6587
2014-12-03 15:40:00,134.49,134.5,134.4,134.41,15359.65386695511,104.4413,104.4491,104.3714,104.3792,15359.6539
2014-12-03 15:45:00,134.4,134.42,134.34,134.39,28880.475932936723,104.3714,104.3869,104.3248,104.3636,28880.4759
2014-12-03 15:50:00,134.38,134.39,134.34,134.36,21200.648999459165,104.3559,104.3636,104.3248,104.3403,21200.649
2014-12-03 15:55:00,134.36,134.43,134.29,134.33,73445.10546241212,104.3403,104.3947,104.286,104.317,73445.1055
2014-12-04 09:30:00,134.04,134.05,133.34,133.91,22282.314764737694,104.0918,104.0996,103.5482,103.9909,22282.3148
2014-12-04 09:35:00,133.97,134.5,133.91,134.5,8977.82585181179,104.0375,104.4491,103.9909,104.4491,8977.8259
2014-12-04 09:40:00,134.5,134.5,133.94,134.38,7355.327203893997,104.4491,104.4491,104.0142,104.3559,7355.3272
2014-12-04 09:45:00,134.45,134.45,133.92,133.92,4434.8296376419685,104.4102,104.4102,103.9987,103.9987,4434.8296
2014-12-04 09:50:00,133.93,134.14,133.83,134.04,5408.328826392644,104.0064,104.1695,103.9288,104.0918,5408.3288
2014-12-04 09:55:00,134.02,134.18,133.9,134.18,15792.320173066522,104.0763,104.2006,103.9831,104.2006,15792.3202
2014-12-04 10:00:00,134.14,134.14,133.96,134.05,6706.327744726879,104.1695,104.1695,104.0297,104.0996,6706.3277
2014-12-04 10:05:00,134.06,134.27,133.96,134.06,5732.828555976204,104.1074,104.2705,104.0297,104.1074,5732.8286
2014-12-04 10:10:00,134.12,134.18,133.99,134.18,7355.327203893997,104.154,104.2006,104.053,104.2006,7355.3272
2014-12-04 10:15:00,134.12,134.22,134.08,134.1,5624.66197944835,104.154,104.2316,104.1229,104.1384,5624.662
2014-12-04 10:20:00,134.1,134.25,133.96,134.14,7896.160086533261,104.1384,104.2549,104.0297,104.1695,7896.1601
2014-12-04 10:25:00,134.12,134.24,134.09,134.11,6814.494321254732,104.154,104.2472,104.1307,104.1462,6814.4943
2014-12-04 10:30:00,134.16,134.18,134.08,134.18,9951.325040562466,104.185,104.2006,104.1229,104.2006,9951.325
2014-12-04 10:35:00,134.18,134.18,134.02,134.12,8328.826392644673,104.2006,104.2006,104.0763,104.154,8328.8264
2014-12-04 10:40:00,134.16,134.23,134.09,134.13,5732.828555976204,104.185,104.2394,104.1307,104.1617,5732.8286
2014-12-04 10:45:00,134.11,134.11,133.93,134.09,5408.328826392644,104.1462,104.1462,104.0064,104.1307,5408.3288
2014-12-04 10:50:00,134.11,134.17,134.07,134.13,5624.66197944835,104.1462,104.1928,104.1151,104.1617,5624.662
2014-12-04 10:55:00,134.14,134.32,134.14,134.28,4759.329367225527,104.1695,104.3093,104.1695,104.2782,4759.3294
2014-12-04 11:00:00,134.29,134.46,134.26,134.45,2055.164954029205,104.286,104.418,104.2627,104.4102,2055.165
2014-12-04 11:05:00,134.42,134.59,134.42,134.57,3136.830719307734,104.3869,104.519,104.3869,104.5034,3136.8307
2014-12-04 11:10:00,134.57,134.71,134.51,134.67,15035.154137371552,104.5034,104.6121,104.4568,104.5811,15035.1541
2014-12-04 11:15:00,134.66,134.78,134.63,134.78,10275.824770146024,104.5733,104.6665,104.55,104.6665,10275.8248
2014-12-04 11:20:00,134.79,134.96,134.78,134.91,20227.14981070849,104.6743,104.8063,104.6665,104.7675,20227.1498
2014-12-04 11:25:00,134.92,134.94,134.81,134.83,18712.81773931855,104.7752,104.7908,104.6898,104.7053,18712.8177
2014-12-04 11:30:00,134.87,134.98,134.77,134.98,5083.829096809086,104.7364,104.8218,104.6587,104.8218,5083.8291
2014-12-04 11:35:00,134.99,135.12,134.99,135.06,3569.4970254191453,104.8296,104.9305,104.8296,104.8839,3569.497
2014-12-04 11:40:00,135.04,135.09,134.99,135.08,8436.992969172525,104.8684,104.9072,104.8296,104.8995,8436.993
2014-12-04 11:45:00,135.06,135.1,135.04,135.08,11898.323418063816,104.8839,104.915,104.8684,104.8995,11898.3234
2014-12-04 11:50:00,135.08,135.09,134.98,134.99,7138.994050838291,104.8995,104.9072,104.8218,104.8296,7138.9941
2014-12-04 11:55:00,134.96,134.96,134.85,134.91,11141.157382368849,104.8063,104.8063,104.7209,104.7675,11141.1574
2014-12-04 12:00:00,134.92,134.93,134.88,134.89,3785.830178474851,104.7752,104.783,104.7442,104.7519,3785.8302
2014-12-04 12:05:00,134.92,134.98,134.82,134.96,3893.996755002704,104.7752,104.8218,104.6976,104.8063,3893.9968
2014-12-04 12:10:00,134.98,135.06,134.98,135.0,3136.830719307734,104.8218,104.8839,104.8218,104.8373,3136.8307
2014-12-04 12:15:00,135.0,135.01,134.89,134.89,865.3326122228232,104.8373,104.8451,104.7519,104.7519,865.3326
2014-12-04 12:20:00,134.89,134.93,134.79,134.79,6381.828015143321,104.7519,104.783,104.6743,104.6743,6381.828
2014-12-04 12:25:00,134.8,134.84,134.78,134.82,2379.6646836127634,104.682,104.7131,104.6665,104.6976,2379.6647
2014-12-04 12:30:00,134.84,135.26,134.83,135.01,12547.322877230936,104.7131,105.0393,104.7053,104.8451,12547.3229
2014-12-04 12:35:00,135.07,135.09,134.94,134.97,2595.997836668469,104.8917,104.9072,104.7908,104.8141,2595.9978
2014-12-04 12:40:00,135.03,135.11,134.99,135.0,4651.162790697675,104.8606,104.9228,104.8296,104.8373,4651.1628
2014-12-04 12:45:00,134.97,135.04,134.83,134.83,5732.828555976204,104.8141,104.8684,104.7053,104.7053,5732.8286
2014-12-04 12:50:00,134.84,134.89,134.82,134.82,2055.164954029205,104.7131,104.7519,104.6976,104.6976,2055.165
2014-12-04 12:55:00,134.85,134.85,134.76,134.78,3244.9972958355866,104.7209,104.7209,104.651,104.6665,3244.9973
2014-12-04 13:00:00,134.81,134.99,134.77,134.98,3028.664142779881,104.6898,104.8296,104.6587,104.8218,3028.6641
2014-12-04 13:05:00,134.96,134.97,134.87,134.92,3028.664142779881,104.8063,104.8141,104.7364,104.7752,3028.6641
2014-12-04 13:10:00,134.91,134.92,134.84,134.92,3461.3304488912927,104.7675,104.7752,104.7131,104.7752,3461.3304
2014-12-04 13:15:00,134.91,134.98,134.89,134.95,1514.3320713899404,104.7675,104.8218,104.7519,104.7985,1514.3321
2014-12-04 13:20:00,135.01,135.01,134.93,134.94,4651.162790697675,104.8451,104.8451,104.783,104.7908,4651.1628
2014-12-04 13:25:00,134.93,135.01,134.92,135.01,4434.8296376419685,104.783,104.8451,104.7752,104.8451,4434.8296
2014-12-04 13:30:00,134.98,135.0,134.92,134.97,9843.158464034614,104.8218,104.8373,104.7752,104.8141,9843.1585
2014-12-04 13:35:00,134.94,134.94,134.82,134.85,2704.164413196322,104.7908,104.7908,104.6976,104.7209,2704.1644
2014-12-04 13:40:00,134.86,134.95,134.82,134.94,4326.663061114115,104.7286,104.7985,104.6976,104.7908,4326.6631
2014-12-04 13:45:00,134.92,134.92,134.82,134.85,2595.997836668469,104.7752,104.7752,104.6976,104.7209,2595.9978
2014-12-04 13:50:00,134.87,134.9,134.82,134.88,1946.998377501352,104.7364,104.7597,104.6976,104.7442,1946.9984
2014-12-04 13:55:00,134.89,134.9,134.81,134.87,1838.8318009734992,104.7519,104.7597,104.6898,104.7364,1838.8318
2014-12-04 14:00:00,134.84,134.87,134.77,134.79,3677.6636019469984,104.7131,104.7364,104.6587,104.6743,3677.6636
2014-12-04 14:05:00,134.79,134.83,134.77,134.78,4002.163331530557,104.6743,104.7053,104.6587,104.6665,4002.1633
2014-12-04 14:10:00,134.78,134.81,134.73,134.81,2920.497566252028,104.6665,104.6898,104.6277,104.6898,2920.4976
2014-12-04 14:15:00,134.82,134.87,134.79,134.83,3785.830178474851,104.6976,104.7364,104.6743,104.7053,3785.8302
2014-12-04 14:20:00,134.84,134.88,134.8,134.86,6165.494862087615,104.7131,104.7442,104.682,104.7286,6165.4949
2014-12-04 14:25:00,134.86,134.87,134.81,134.81,2595.997836668469,104.7286,104.7364,104.6898,104.6898,2595.9978
2014-12-04 14:30:00,134.81,134.81,134.7,134.74,6273.661438615468,104.6898,104.6898,104.6044,104.6354,6273.6614
2014-12-04 14:35:00,134.72,134.72,134.63,134.67,3461.3304488912927,104.6199,104.6199,104.55,104.5811,3461.3304
2014-12-04 14:40:00,134.66,134.71,134.65,134.71,1514.3320713899404,104.5733,104.6121,104.5655,104.6121,1514.3321
2014-12-04 14:45:00,134.7,134.71,134.62,134.62,4651.162790697675,104.6044,104.6121,104.5423,104.5423,4651.1628
2014-12-04 14:50:00,134.61,134.65,134.53,134.62,8112.493239588966,104.5345,104.5655,104.4724,104.5423,8112.4932
2014-12-04 14:55:00,134.63,134.63,134.49,134.49,3569.4970254191453,104.55,104.55,104.4413,104.4413,3569.497
2014-12-04 15:00:00,134.49,134.64,134.46,134.61,9518.658734451054,104.4413,104.5578,104.418,104.5345,9518.6587
2014-12-04 15:05:00,134.63,134.63,134.42,134.43,6273.661438615468,104.55,104.55,104.3869,104.3947,6273.6614
2014-12-04 15:10:00,134.44,134.46,134.39,134.42,4218.496484586262,104.4025,104.418,104.3636,104.3869,4218.4965
2014-12-04 15:15:00,134.41,134.41,134.28,134.38,6706.327744726879,104.3792,104.3792,104.2782,104.3559,6706.3277
2014-12-04 15:20:00,134.39,134.39,134.17,134.17,7571.660356949702,104.3636,104.3636,104.1928,104.1928,7571.6604
2014-12-04 15:25:00,134.19,134.27,134.17,134.25,4975.662520281233,104.2083,104.2705,104.1928,104.2549,4975.6625
2014-12-04 15:30:00,134.23,134.44,134.19,134.44,4542.9962141698215,104.2394,104.4025,104.2083,104.4025,4542.9962
2014-12-04 15:35:00,134.43,134.46,134.38,134.39,3244.9972958355866,104.3947,104.418,104.3559,104.3636,3244.9973
2014-12-04 15:40:00,134.39,134.54,134.39,134.51,12439.156300703082,104.3636,104.4801,104.3636,104.4568,12439.1563
2014-12-04 15:45:00,134.49,134.57,134.47,134.51,22174.14818820984,104.4413,104.5034,104.4258,104.4568,22174.1482
2014-12-04 15:50:00,134.57,134.6,134.51,134.56,38507.30124391563,104.5034,104.5267,104.4568,104.4957,38507.3012
2014-12-04 15:55:00,134.55,134.83,134.51,134.79,67387.77717685235,104.4879,104.7053,104.4568,104.6743,67387.7772
2014-12-05 09:30:00,134.91,135.08,134.81,135.08,14061.654948620877,104.7675,104.8995,104.6898,104.8995,14061.6549
2014-12-05 09:35:00,135.1,135.55,135.1,135.3,3893.996755002704,104.915,105.2645,104.915,105.0703,3893.9968
2014-12-05 09:40:00,135.34,135.37,134.89,135.06,13520.82206598161,105.1014,105.1247,104.7519,104.8839,13520.8221
2014-12-05 09:45:00,135.17,135.57,135.17,135.45,6273.661438615468,104.9694,105.28,104.9694,105.1868,6273.6614
2014-12-05 09:50:00,135.5,136.05,135.49,136.05,7030.8274743104375,105.2256,105.6528,105.2179,105.6528,7030.8275
2014-12-05 09:55:00,135.86,136.09,135.81,136.05,10275.824770146024,105.5052,105.6838,105.4664,105.6528,10275.8248
2014-12-05 10:00:00,136.09,136.1,135.86,135.9,17847.485127095726,105.6838,105.6916,105.5052,105.5363,17847.4851
2014-12-05 10:05:00,135.9,135.93,135.62,135.62,25310.978907517576,105.5363,105.5596,105.3188,105.3188,25310.9789
2014-12-05 10:10:00,135.59,135.75,135.59,135.65,10924.824229313142,105.2955,105.4198,105.2955,105.3421,10924.8242
2014-12-05 10:15:00,135.61,135.92,135.6,135.92,7355.327203893997,105.3111,105.5518,105.3033,105.5518,7355.3272
2014-12-05 10:20:00,135.93,136.05,135.84,135.86,4434.8296376419685,105.5596,105.6528,105.4897,105.5052,4434.8296
2014-12-05 10:25:00,135.81,135.83,135.62,135.72,7679.826933477555,105.4664,105.4819,105.3188,105.3965,7679.8269
2014-12-05 10:30:00,135.71,135.79,135.61,135.69,11141.157382368849,105.3887,105.4508,105.3111,105.3732,11141.1574
2014-12-05 10:35:00,135.62,135.84,135.6,135.84,14386.154678204435,105.3188,105.4897,105.3033,105.4897,14386.1547
2014-12-05 10:40:00,135.85,135.85,135.74,135.74,4867.49594375338,105.4974,105.4974,105.412,105.412,4867.4959
2014-12-05 10:45:00,135.77,135.85,135.72,135.72,4867.49594375338,105.4353,105.4974,105.3965,105.3965,4867.4959
2014-12-05 10:50:00,135.73,135.74,135.55,135.61,7247.160627366144,105.4042,105.412,105.2645,105.3111,7247.1606
2014-12-05 10:55:00,135.61,135.64,135.56,135.64,3136.830719307734,105.3111,105.3344,105.2722,105.3344,3136.8307
2014-12-05 11:00:00,135.64,135.75,135.63,135.75,7355.327203893997,105.3344,105.4198,105.3266,105.4198,7355.3272
2014-12-05 11:05:00,135.71,135.85,135.71,135.83,3785.830178474851,105.3887,105.4974,105.3887,105.4819,3785.8302
2014-12-05 11:10:00,135.82,135.84,135.7,135.7,4867.49594375338,105.4741,105.4897,105.381,105.381,4867.4959
2014-12-05 11:15:00,135.72,135.86,135.72,135.86,9302.32558139535,105.3965,105.5052,105.3965,105.5052,9302.3256
2014-12-05 11:20:00,135.86,136.01,135.86,136.01,7030.8274743104375,105.5052,105.6217,105.5052,105.6217,7030.8275
2014-12-05 11:25:00,136.07,136.16,136.02,136.15,8004.326663061114,105.6683,105.7382,105.6295,105.7304,8004.3267
2014-12-05 11:30:00,136.16,136.16,136.0,136.07,8004.326663061114,105.7382,105.7382,105.6139,105.6683,8004.3267
2014-12-05 11:35:00,136.03,136.25,136.03,136.24,7030.8274743104375,105.6372,105.8081,105.6372,105.8003,7030.8275
2014-12-05 11:40:00,136.23,136.26,136.19,136.26,8220.65981611682,105.7925,105.8158,105.7615,105.8158,8220.6598
2014-12-05 11:45:00,136.23,136.25,136.07,136.08,6057.328285559762,105.7925,105.8081,105.6683,105.676,6057.3283
2014-12-05 11:50:00,136.09,136.35,136.09,136.33,7787.993510005408,105.6838,105.8857,105.6838,105.8702,7787.9935
2014-12-05 11:55:00,136.36,136.39,136.13,136.21,5083.829096809086,105.8935,105.9168,105.7149,105.777,5083.8291
2014-12-05 12:00:00,136.22,136.29,136.16,136.21,7896.160086533261,105.7848,105.8391,105.7382,105.777,7896.1601
2014-12-05 12:05:00,136.21,136.21,136.12,136.21,2920.497566252028,105.777,105.777,105.7071,105.777,2920.4976
2014-12-05 12:10:00,136.2,136.21,136.03,136.07,5083.829096809086,105.7692,105.777,105.6372,105.6683,5083.8291
2014-12-05 12:15:00,136.04,136.17,135.98,136.17,4218.496484586262,105.645,105.7459,105.5984,105.7459,4218.4965
2014-12-05 12:20:00,136.16,136.16,136.03,136.09,4759.329367225527,105.7382,105.7382,105.6372,105.6838,4759.3294
2014-12-05 12:25:00,136.09,136.1,136.03,136.09,8328.826392644673,105.6838,105.6916,105.6372,105.6838,8328.8264
2014-12-05 12:30:00,136.09,136.12,136.03,136.1,17955.65170362358,105.6838,105.7071,105.6372,105.6916,17955.6517
2014-12-05 12:35:00,136.09,136.1,135.97,136.01,13520.82206598161,105.6838,105.6916,105.5906,105.6217,13520.8221
2014-12-05 12:40:00,136.04,136.13,136.04,136.13,2055.164954029205,105.645,105.7149,105.645,105.7149,2055.165
2014-12-05 12:45:00,136.15,136.16,136.05,136.06,1946.998377501352,105.7304,105.7382,105.6528,105.6605,1946.9984
2014-12-05 12:50:00,136.06,136.08,136.0,136.06,5624.66197944835,105.6605,105.676,105.6139,105.6605,5624.662
2014-12-05 12:55:00,136.03,136.1,136.03,136.06,3028.664142779881,105.6372,105.6916,105.6372,105.6605,3028.6641
2014-12-05 13:00:00,136.09,136.1,136.06,136.08,4002.163331530557,105.6838,105.6916,105.6605,105.676,4002.1633
2014-12-05 13:05:00,136.09,136.09,135.96,135.96,3353.16387236344,105.6838,105.6838,105.5829,105.5829,3353.1639
2014-12-05 13:10:00,135.99,136.03,135.98,136.01,11573.82368848026,105.6062,105.6372,105.5984,105.6217,11573.8237
2014-12-05 13:15:00,136.01,136.03,136.01,136.02,5732.828555976204,105.6217,105.6372,105.6217,105.6295,5732.8286
2014-12-05 13:20:00,136.01,136.05,136.01,136.01,6814.494321254732,105.6217,105.6528,105.6217,105.6217,6814.4943
2014-12-05 13:25:00,136.01,136.02,136.01,136.01,16333.153055705789,105.6217,105.6295,105.6217,105.6217,16333.1531
2014-12-05 13:30:00,136.03,136.04,136.01,136.01,5840.995132504056,105.6372,105.645,105.6217,105.6217,5840.9951
2014-12-05 13:35:00,136.01,136.01,135.94,135.96,4759.329367225527,105.6217,105.6217,105.5673,105.5829,4759.3294
2014-12-05 13:40:00,135.96,136.07,135.96,136.05,4002.163331530557,105.5829,105.6683,105.5829,105.6528,4002.1633
2014-12-05 13:45:00,136.04,136.08,136.0,136.01,2487.8312601406165,105.645,105.676,105.6139,105.6217,2487.8313
2014-12-05 13:50:00,136.01,136.01,135.96,136.01,4326.663061114115,105.6217,105.6217,105.5829,105.6217,4326.6631
2014-12-05 13:55:00,136.03,136.04,136.0,136.0,3028.664142779881,105.6372,105.645,105.6139,105.6139,3028.6641
2014-12-05 14:00:00,135.98,135.99,135.89,135.9,8328.826392644673,105.5984,105.6062,105.5285,105.5363,8328.8264
2014-12-05 14:05:00,135.86,135.93,135.86,135.93,5408.328826392644,105.5052,105.5596,105.5052,105.5596,5408.3288
2014-12-05 14:10:00,135.97,135.97,135.78,135.78,7896.160086533261,105.5906,105.5906,105.4431,105.4431,7896.1601
2014-12-05 14:15:00,135.8,135.83,135.77,135.79,14277.98810167658,105.4586,105.4819,105.4353,105.4508,14277.9881
2014-12-05 14:20:00,135.79,135.87,135.79,135.87,5624.66197944835,105.4508,105.513,105.4508,105.513,5624.662
2014-12-05 14:25:00,135.9,135.96,135.88,135.88,2595.997836668469,105.5363,105.5829,105.5207,105.5207,2595.9978
2014-12-05 14:30:00,135.88,135.91,135.79,135.79,4975.662520281233,105.5207,105.544,105.4508,105.4508,4975.6625
2014-12-05 14:35:00,135.77,135.82,135.76,135.81,3353.16387236344,105.4353,105.4741,105.4275,105.4664,3353.1639
2014-12-05 14:40:00,135.79,135.81,135.68,135.68,4218.496484586262,105.4508,105.4664,105.3654,105.3654,4218.4965
2014-12-05 14:45:00,135.67,135.67,135.58,135.59,4002.163331530557,105.3577,105.3577,105.2878,105.2955,4002.1633
2014-12-05 14:50:00,135.61,135.61,135.5,135.5,5516.495402920497,105.3111,105.3111,105.2256,105.2256,5516.4954
2014-12-05 14:55:00,135.52,135.53,135.45,135.48,4218.496484586262,105.2412,105.2489,105.1868,105.2101,4218.4965
2014-12-05 15:00:00,135.48,135.55,135.45,135.55,8328.826392644673,105.2101,105.2645,105.1868,105.2645,8328.8264
2014-12-05 15:05:00,135.54,135.56,135.49,135.54,5624.66197944835,105.2567,105.2722,105.2179,105.2567,5624.662
2014-12-05 15:10:00,135.57,135.61,135.48,135.51,6706.327744726879,105.28,105.3111,105.2101,105.2334,6706.3277
2014-12-05 15:15:00,135.51,135.58,135.5,135.58,6489.994591671173,105.2334,105.2878,105.2256,105.2878,6489.9946
2014-12-05 15:20:00,135.57,135.61,135.5,135.5,8328.826392644673,105.28,105.3111,105.2256,105.2256,8328.8264
2014-12-05 15:25:00,135.5,135.53,135.49,135.5,6489.994591671173,105.2256,105.2489,105.2179,105.2256,6489.9946
2014-12-05 15:30:00,135.49,135.49,135.4,135.41,8436.992969172525,105.2179,105.2179,105.148,105.1557,8436.993
2014-12-05 15:35:00,135.4,135.42,135.34,135.37,9194.159004867495,105.148,105.1635,105.1014,105.1247,9194.159
2014-12-05 15:40:00,135.37,135.5,135.37,135.45,14602.48783126014,105.1247,105.2256,105.1247,105.1868,14602.4878
2014-12-05 15:45:00,135.46,135.57,135.32,135.34,25310.978907517576,105.1946,105.28,105.0859,105.1014,25310.9789
2014-12-05 15:50:00,135.35,135.53,135.34,135.5,24986.47917793402,105.1091,105.2489,105.1014,105.2256,24986.4792
2014-12-05 15:55:00,135.52,135.66,135.49,135.64,49432.12547322877,105.2412,105.3499,105.2179,105.3344,49432.1255
2014-12-08 09:30:00,135.53,135.53,134.98,135.21,14926.9875608437,105.2489,105.2489,104.8218,105.0004,14926.9876
2014-12-08 09:35:00,135.28,135.61,134.91,135.38,12979.989183342346,105.0548,105.3111,104.7675,105.1324,12979.9892
2014-12-08 09:40:00,135.49,135.58,135.46,135.47,757.1660356949702,105.2179,105.2878,105.1946,105.2023,757.166
2014-12-08 09:45:00,135.57,135.61,135.42,135.49,4002.163331530557,105.28,105.3111,105.1635,105.2179,4002.1633
2014-12-08 09:50:00,135.55,135.55,135.19,135.28,7787.993510005408,105.2645,105.2645,104.9849,105.0548,7787.9935
2014-12-08 09:55:00,135.32,135.58,135.31,135.58,61330.44889129259,105.0859,105.2878,105.0781,105.2878,61330.4489
2014-12-08 10:00:00,135.47,135.53,135.32,135.32,5732.828555976204,105.2023,105.2489,105.0859,105.0859,5732.8286
2014-12-08 10:05:00,135.36,135.39,135.22,135.22,5732.828555976204,105.1169,105.1402,105.0082,105.0082,5732.8286
2014-12-08 10:10:00,135.19,135.19,135.09,135.19,5300.162249864791,104.9849,104.9849,104.9072,104.9849,5300.1622
2014-12-08 10:15:00,135.17,135.31,135.11,135.31,12871.822606814494,104.9694,105.0781,104.9228,105.0781,12871.8226
2014-12-08 10:20:00,135.35,135.37,135.26,135.26,3028.664142779881,105.1091,105.1247,105.0393,105.0393,3028.6641
2014-12-08 10:25:00,135.26,135.38,135.25,135.35,13196.322336398052,105.0393,105.1324,105.0315,105.1091,13196.3223
2014-12-08 10:30:00,135.34,135.34,135.22,135.23,5083.829096809086,105.1014,105.1014,105.0082,105.016,5083.8291
2014-12-08 10:35:00,135.21,135.46,135.21,135.41,4434.8296376419685,105.0004,105.1946,105.0004,105.1557,4434.8296
2014-12-08 10:40:00,135.43,135.43,135.37,135.37,3893.996755002704,105.1713,105.1713,105.1247,105.1247,3893.9968
2014-12-08 10:45:00,135.39,135.39,135.3,135.35,2595.997836668469,105.1402,105.1402,105.0703,105.1091,2595.9978
2014-12-08 10:50:00,135.34,135.55,135.34,135.52,3893.996755002704,105.1014,105.2645,105.1014,105.2412,3893.9968
2014-12-08 10:55:00,135.51,135.51,135.4,135.43,7247.160627366144,105.2334,105.2334,105.148,105.1713,7247.1606
2014-12-08 11:00:00,135.4,135.4,135.26,135.3,5191.995673336939,105.148,105.148,105.0393,105.0703,5191.9957
2014-12-08 11:05:00,135.3,135.3,135.21,135.25,8328.826392644673,105.0703,105.0703,105.0004,105.0315,8328.8264
2014-12-08 11:10:00,135.21,135.32,135.2,135.25,6273.661438615468,105.0004,105.0859,104.9927,105.0315,6273.6614
2014-12-08 11:15:00,135.25,135.35,135.23,135.34,3893.996755002704,105.0315,105.1091,105.016,105.1014,3893.9968
2014-12-08 11:20:00,135.33,135.35,135.16,135.16,11032.990805840996,105.0936,105.1091,104.9616,104.9616,11032.9908
2014-12-08 11:25:00,135.14,135.14,134.95,134.95,6598.161168199026,104.9461,104.9461,104.7985,104.7985,6598.1612
2014-12-08 11:30:00,135.0,135.1,134.96,135.0,5300.162249864791,104.8373,104.915,104.8063,104.8373,5300.1622
2014-12-08 11:35:00,135.0,135.04,134.98,135.01,2920.497566252028,104.8373,104.8684,104.8218,104.8451,2920.4976
2014-12-08 11:40:00,135.0,135.01,134.95,134.95,2920.497566252028,104.8373,104.8451,104.7985,104.7985,2920.4976
2014-12-08 11:45:00,134.95,135.07,134.93,135.07,2920.497566252028,104.7985,104.8917,104.783,104.8917,2920.4976
2014-12-08 11:50:00,135.09,135.17,135.03,135.14,6273.661438615468,104.9072,104.9694,104.8606,104.9461,6273.6614
2014-12-08 11:55:00,135.11,135.21,135.09,135.16,4002.163331530557,104.9228,105.0004,104.9072,104.9616,4002.1633
2014-12-08 12:00:00,135.15,135.17,135.13,135.17,1081.6657652785289,104.9538,104.9694,104.9383,104.9694,1081.6658
2014-12-08 12:05:00,135.21,135.27,135.21,135.22,3461.3304488912927,105.0004,105.047,105.0004,105.0082,3461.3304
2014-12-08 12:10:00,135.21,135.21,134.93,134.93,4867.49594375338,105.0004,105.0004,104.783,104.783,4867.4959
2014-12-08 12:15:00,134.93,135.02,134.84,135.0,13520.82206598161,104.783,104.8529,104.7131,104.8373,13520.8221
2014-12-08 12:20:00,135.0,135.01,134.89,134.96,6706.327744726879,104.8373,104.8451,104.7519,104.8063,6706.3277
2014-12-08 12:25:00,134.93,135.03,134.91,135.02,2704.164413196322,104.783,104.8606,104.7675,104.8529,2704.1644
2014-12-08 12:30:00,135.0,135.01,134.88,134.94,3893.996755002704,104.8373,104.8451,104.7442,104.7908,3893.9968
2014-12-08 12:35:00,135.01,135.03,134.91,134.96,4759.329367225527,104.8451,104.8606,104.7675,104.8063,4759.3294
2014-12-08 12:40:00,134.98,135.03,134.89,134.92,13412.655489453758,104.8218,104.8606,104.7519,104.7752,13412.6555
2014-12-08 12:45:00,134.91,134.92,134.77,134.77,4002.163331530557,104.7675,104.7752,104.6587,104.6587,4002.1633
2014-12-08 12:50:00,134.79,134.92,134.77,134.83,3136.830719307734,104.6743,104.7752,104.6587,104.7053,3136.8307
2014-12-08 12:55:00,134.87,134.89,134.68,134.68,3136.830719307734,104.7364,104.7519,104.5888,104.5888,3136.8307
2014-12-08 13:00:00,134.67,134.72,134.66,134.7,3353.16387236344,104.5811,104.6199,104.5733,104.6044,3353.1639
2014-12-08 13:05:00,134.7,134.7,134.63,134.68,6489.994591671173,104.6044,104.6044,104.55,104.5888,6489.9946
2014-12-08 13:10:00,134.63,134.77,134.62,134.71,29745.808545159543,104.55,104.6587,104.5423,104.6121,29745.8085
2014-12-08 13:15:00,134.71,134.76,134.66,134.71,9194.159004867495,104.6121,104.651,104.5733,104.6121,9194.159
2014-12-08 13:20:00,134.71,134.72,134.59,134.61,20984.31584640346,104.6121,104.6199,104.519,104.5345,20984.3158
2014-12-08 13:25:00,134.58,134.63,134.51,134.54,7896.160086533261,104.5112,104.55,104.4568,104.4801,7896.1601
2014-12-08 13:30:00,134.52,134.52,134.3,134.4,4326.663061114115,104.4646,104.4646,104.2937,104.3714,4326.6631
2014-12-08 13:35:00,134.39,134.39,134.23,134.26,7030.8274743104375,104.3636,104.3636,104.2394,104.2627,7030.8275
2014-12-08 13:40:00,134.23,134.28,134.17,134.22,5083.829096809086,104.2394,104.2782,104.1928,104.2316,5083.8291
2014-12-08 13:45:00,134.15,134.3,134.15,134.22,4759.329367225527,104.1773,104.2937,104.1773,104.2316,4759.3294
2014-12-08 13:50:00,134.21,134.39,134.21,134.38,14169.821525148727,104.2239,104.3636,104.2239,104.3559,14169.8215
2014-12-08 13:55:00,134.39,134.4,134.35,134.39,20767.98269334776,104.3636,104.3714,104.3326,104.3636,20767.9827
2014-12-08 14:00:00,134.39,134.44,134.31,134.41,24229.313142239047,104.3636,104.4025,104.3015,104.3792,24229.3131
2014-12-08 14:05:00,134.41,134.5,134.4,134.45,8761.492698756085,104.3792,104.4491,104.3714,104.4102,8761.4927
2014-12-08 14:10:00,134.47,134.47,134.26,134.26,13737.155219037317,104.4258,104.4258,104.2627,104.2627,13737.1552
2014-12-08 14:15:00,134.28,134.33,134.19,134.31,6165.494862087615,104.2782,104.317,104.2083,104.3015,6165.4949
2014-12-08 14:20:00,134.24,134.34,134.24,134.31,4110.32990805841,104.2472,104.3248,104.2472,104.3015,4110.3299
2014-12-08 14:25:00,134.32,134.43,134.32,134.43,1946.998377501352,104.3093,104.3947,104.3093,104.3947,1946.9984
2014-12-08 14:30:00,134.41,134.41,134.31,134.37,16333.153055705789,104.3792,104.3792,104.3015,104.3481,16333.1531
2014-12-08 14:35:00,134.36,134.5,134.35,134.49,9194.159004867495,104.3403,104.4491,104.3326,104.4413,9194.159
2014-12-08 14:40:00,134.51,134.66,134.5,134.66,12871.822606814494,104.4568,104.5733,104.4491,104.5733,12871.8226
2014-12-08 14:45:00,134.67,134.79,134.63,134.79,9410.4921579232,104.5811,104.6743,104.55,104.6743,9410.4922
2014-12-08 14:50:00,134.81,134.9,134.76,134.9,4002.163331530557,104.6898,104.7597,104.651,104.7597,4002.1633
2014-12-08 14:55:00,134.91,134.92,134.66,134.66,5624.66197944835,104.7675,104.7752,104.5733,104.5733,5624.662
2014-12-08 15:00:00,134.65,134.65,134.6,134.63,11032.990805840996,104.5655,104.5655,104.5267,104.55,11032.9908
2014-12-08 15:05:00,134.62,134.72,134.61,134.68,33098.972417522986,104.5423,104.6199,104.5345,104.5888,33098.9724
2014-12-08 15:10:00,134.69,134.69,134.63,134.68,5516.495402920497,104.5966,104.5966,104.55,104.5888,5516.4954
2014-12-08 15:15:00,134.67,134.71,134.5,134.5,15792.320173066522,104.5811,104.6121,104.4491,104.4491,15792.3202
2014-12-08 15:20:00,134.5,134.75,134.5,134.7,8112.493239588966,104.4491,104.6432,104.4491,104.6044,8112.4932
2014-12-08 15:25:00,134.71,134.78,134.66,134.67,5949.161709031909,104.6121,104.6665,104.5733,104.5811,5949.1617
2014-12-08 15:30:00,134.68,134.71,134.65,134.68,9843.158464034614,104.5888,104.6121,104.5655,104.5888,9843.1585
2014-12-08 15:35:00,134.67,134.71,134.64,134.71,30719.30773391022,104.5811,104.6121,104.5578,104.6121,30719.3077
2014-12-08 15:40:00,134.7,134.8,134.62,134.75,19037.317468902107,104.6044,104.682,104.5423,104.6432,19037.3175
2014-12-08 15:45:00,134.75,134.75,134.53,134.53,28123.30989724175,104.6432,104.6432,104.4724,104.4724,28123.3099
2014-12-08 15:50:00,134.52,134.66,134.48,134.59,19361.817198485667,104.4646,104.5733,104.4335,104.519,19361.8172
2014-12-08 15:55:00,134.6,134.7,134.54,134.61,38182.80151433207,104.5267,104.6044,104.4801,104.5345,38182.8015
2014-12-09 09:30:00,133.73,133.73,133.14,133.22,14710.654407787992,103.8511,103.8511,103.3929,103.455,14710.6544
2014-12-09 09:35:00,133.53,133.59,133.3,133.38,4002.163331530557,103.6958,103.7424,103.5172,103.5793,4002.1633
2014-12-09 09:40:00,133.45,133.57,133.27,133.29,9085.992428339645,103.6337,103.7268,103.4939,103.5094,9085.9924
2014-12-09 09:45:00,133.29,133.4,133.23,133.32,16765.819361817197,103.5094,103.5948,103.4628,103.5327,16765.8194
2014-12-09 09:50:00,133.33,133.45,133.3,133.45,14386.154678204435,103.5405,103.6337,103.5172,103.6337,14386.1547
2014-12-09 09:55:00,133.4,133.45,133.37,133.4,20227.14981070849,103.5948,103.6337,103.5715,103.5948,20227.1498
2014-12-09 10:00:00,133.4,133.62,133.37,133.4,10708.491076257436,103.5948,103.7657,103.5715,103.5948,10708.4911
2014-12-09 10:05:00,133.4,133.46,133.35,133.45,9843.158464034614,103.5948,103.6414,103.556,103.6337,9843.1585
2014-12-09 10:10:00,133.45,133.5,133.37,133.4,14169.821525148727,103.6337,103.6725,103.5715,103.5948,14169.8215
2014-12-09 10:15:00,133.4,133.45,133.27,133.32,26500.81124932396,103.5948,103.6337,103.4939,103.5327,26500.8112
2014-12-09 10:20:00,133.31,133.46,133.31,133.35,8761.492698756085,103.5249,103.6414,103.5249,103.556,8761.4927
2014-12-09 10:25:00,133.31,133.31,132.89,132.92,38723.63439697133,103.5249,103.5249,103.1988,103.2221,38723.6344
2014-12-09 10:30:00,132.94,132.97,132.55,132.74,20227.14981070849,103.2376,103.2609,102.9347,103.0823,20227.1498
2014-12-09 10:35:00,132.76,132.87,132.7,132.87,3353.16387236344,103.0978,103.1832,103.0512,103.1832,3353.1639
2014-12-09 10:40:00,132.86,132.92,132.75,132.75,7030.8274743104375,103.1755,103.2221,103.0901,103.0901,7030.8275
2014-12-09 10:45:00,132.69,132.82,132.64,132.82,4326.663061114115,103.0435,103.1444,103.0046,103.1444,4326.6631
2014-12-09 10:50:00,132.85,132.85,132.67,132.72,4651.162790697675,103.1677,103.1677,103.0279,103.0668,4651.1628
2014-12-09 10:55:00,132.72,132.87,132.67,132.67,4326.663061114115,103.0668,103.1832,103.0279,103.0279,4326.6631
2014-12-09 11:00:00,132.71,132.71,132.57,132.65,8761.492698756085,103.059,103.059,102.9503,103.0124,8761.4927
2014-12-09 11:05:00,132.67,132.77,132.63,132.63,9085.992428339645,103.0279,103.1056,102.9969,102.9969,9085.9924
2014-12-09 11:10:00,132.64,132.78,132.64,132.72,7355.327203893997,103.0046,103.1134,103.0046,103.0668,7355.3272
2014-12-09 11:15:00,132.75,132.98,132.72,132.98,5408.328826392644,103.0901,103.2687,103.0668,103.2687,5408.3288
2014-12-09 11:20:00,132.97,133.07,132.95,133.05,4867.49594375338,103.2609,103.3386,103.2454,103.323,4867.4959
2014-12-09 11:25:00,133.07,133.29,133.07,133.27,4002.163331530557,103.3386,103.5094,103.3386,103.4939,4002.1633
2014-12-09 11:30:00,133.25,133.34,133.16,133.19,4326.663061114115,103.4783,103.5482,103.4085,103.4318,4326.6631
2014-12-09 11:35:00,133.18,133.19,133.0,133.09,6165.494862087615,103.424,103.4318,103.2842,103.3541,6165.4949
2014-12-09 11:40:00,133.11,133.16,133.11,133.16,5083.829096809086,103.3696,103.4085,103.3696,103.4085,5083.8291
2014-12-09 11:45:00,133.15,133.2,133.12,133.16,8328.826392644673,103.4007,103.4395,103.3774,103.4085,8328.8264
2014-12-09 11:50:00,133.24,133.29,133.21,133.29,4867.49594375338,103.4706,103.5094,103.4473,103.5094,4867.4959
2014-12-09 11:55:00,133.3,133.34,133.27,133.29,6489.994591671173,103.5172,103.5482,103.4939,103.5094,6489.9946
2014-12-09 12:00:00,133.3,133.4,133.28,133.36,7571.660356949702,103.5172,103.5948,103.5016,103.5638,7571.6604
2014-12-09 12:05:00,133.41,133.48,133.41,133.41,2163.3315305570577,103.6026,103.657,103.6026,103.6026,2163.3315
2014-12-09 12:10:00,133.41,133.41,133.29,133.33,4326.663061114115,103.6026,103.6026,103.5094,103.5405,4326.6631
2014-12-09 12:15:00,133.35,133.35,133.2,133.2,19686.316928069227,103.556,103.556,103.4395,103.4395,19686.3169
2014-12-09 12:20:00,133.19,133.29,133.19,133.29,324.4997295835587,103.4318,103.5094,103.4318,103.5094,324.4997
2014-12-09 12:25:00,133.29,133.4,133.29,133.38,3461.3304488912927,103.5094,103.5948,103.5094,103.5793,3461.3304
2014-12-09 12:30:00,133.36,133.41,133.34,133.41,2595.997836668469,103.5638,103.6026,103.5482,103.6026,2595.9978
2014-12-09 12:35:00,133.47,133.67,133.41,133.67,4326.663061114115,103.6492,103.8045,103.6026,103.8045,4326.6631
2014-12-09 12:40:00,133.71,133.81,133.56,133.56,2704.164413196322,103.8356,103.9132,103.7191,103.7191,2704.1644
2014-12-09 12:45:00,133.58,133.67,133.58,133.66,3353.16387236344,103.7346,103.8045,103.7346,103.7967,3353.1639
2014-12-09 12:50:00,133.68,133.68,133.53,133.53,2920.497566252028,103.8123,103.8123,103.6958,103.6958,2920.4976
2014-12-09 12:55:00,133.56,133.67,133.53,133.67,7787.993510005408,103.7191,103.8045,103.6958,103.8045,7787.9935
2014-12-09 13:00:00,133.67,133.67,133.54,133.67,14061.654948620877,103.8045,103.8045,103.7036,103.8045,14061.6549
2014-12-09 13:05:00,133.71,133.8,133.7,133.8,2920.497566252028,103.8356,103.9055,103.8278,103.9055,2920.4976
2014-12-09 13:10:00,133.9,134.05,133.86,133.95,3785.830178474851,103.9831,104.0996,103.9521,104.0219,3785.8302
2014-12-09 13:15:00,133.92,133.94,133.83,133.92,7138.994050838291,103.9987,104.0142,103.9288,103.9987,7138.9941
2014-12-09 13:20:00,133.93,133.97,133.9,133.92,7030.8274743104375,104.0064,104.0375,103.9831,103.9987,7030.8275
2014-12-09 13:25:00,133.9,133.92,133.8,133.8,8977.82585181179,103.9831,103.9987,103.9055,103.9055,8977.8259
2014-12-09 13:30:00,133.83,133.92,133.81,133.92,3136.830719307734,103.9288,103.9987,103.9132,103.9987,3136.8307
2014-12-09 13:35:00,133.94,134.02,133.88,134.02,7679.826933477555,104.0142,104.0763,103.9676,104.0763,7679.8269
2014-12-09 13:40:00,134.02,134.02,133.91,133.94,5516.495402920497,104.0763,104.0763,103.9909,104.0142,5516.4954
2014-12-09 13:45:00,133.92,133.95,133.9,133.92,11357.490535424551,103.9987,104.0219,103.9831,103.9987,11357.4905
2014-12-09 13:50:00,133.93,134.03,133.91,134.01,9951.325040562466,104.0064,104.0841,103.9909,104.0685,9951.325
2014-12-09 13:55:00,133.95,133.95,133.84,133.93,9410.4921579232,104.0219,104.0219,103.9365,104.0064,9410.4922
2014-12-09 14:00:00,133.92,133.94,133.85,133.94,8761.492698756085,103.9987,104.0142,103.9443,104.0142,8761.4927
2014-12-09 14:05:00,133.94,134.09,133.94,134.04,3893.996755002704,104.0142,104.1307,104.0142,104.0918,3893.9968
2014-12-09 14:10:00,134.07,134.08,133.93,134.02,7679.826933477555,104.1151,104.1229,104.0064,104.0763,7679.8269
2014-12-09 14:15:00,134.02,134.06,133.97,134.04,6814.494321254732,104.0763,104.1074,104.0375,104.0918,6814.4943
2014-12-09 14:20:00,134.05,134.06,134.01,134.03,4542.9962141698215,104.0996,104.1074,104.0685,104.0841,4542.9962
2014-12-09 14:25:00,134.01,134.03,133.94,134.02,6814.494321254732,104.0685,104.0841,104.0142,104.0763,6814.4943
2014-12-09 14:30:00,134.03,134.03,133.84,133.86,18929.15089237425,104.0841,104.0841,103.9365,103.9521,18929.1509
2014-12-09 14:35:00,133.88,133.96,133.88,133.95,9951.325040562466,103.9676,104.0297,103.9676,104.0219,9951.325
2014-12-09 14:40:00,133.92,133.99,133.84,133.96,5624.66197944835,103.9987,104.053,103.9365,104.0297,5624.662
2014-12-09 14:45:00,133.95,133.97,133.85,133.88,6381.828015143321,104.0219,104.0375,103.9443,103.9676,6381.828
2014-12-09 14:50:00,133.9,133.9,133.76,133.76,4975.662520281233,103.9831,103.9831,103.8744,103.8744,4975.6625
2014-12-09 14:55:00,133.75,133.88,133.71,133.88,5624.66197944835,103.8666,103.9676,103.8356,103.9676,5624.662
2014-12-09 15:00:00,133.88,134.08,133.88,134.02,6273.661438615468,103.9676,104.1229,103.9676,104.0763,6273.6614
2014-12-09 15:05:00,134.06,134.06,133.84,133.85,9085.992428339645,104.1074,104.1074,103.9365,103.9443,9085.9924
2014-12-09 15:10:00,133.89,133.9,133.8,133.86,8112.493239588966,103.9754,103.9831,103.9055,103.9521,8112.4932
2014-12-09 15:15:00,133.85,133.95,133.82,133.9,8869.659275283937,103.9443,104.0219,103.921,103.9831,8869.6593
2014-12-09 15:20:00,133.91,133.93,133.84,133.9,9085.992428339645,103.9909,104.0064,103.9365,103.9831,9085.9924
2014-12-09 15:25:00,133.9,133.94,133.82,133.82,19794.48350459708,103.9831,104.0142,103.921,103.921,19794.4835
2014-12-09 15:30:00,133.82,133.86,133.74,133.76,13196.322336398052,103.921,103.9521,103.8589,103.8744,13196.3223
2014-12-09 15:35:00,133.78,133.78,133.67,133.67,23255.81395348837,103.8899,103.8899,103.8045,103.8045,23255.814
2014-12-09 15:40:00,133.67,133.69,133.65,133.67,31368.307193077337,103.8045,103.82,103.789,103.8045,31368.3072
2014-12-09 15:45:00,133.67,133.82,133.66,133.82,24770.14602487831,103.8045,103.921,103.7967,103.921,24770.146
2014-12-09 15:50:00,133.8,133.85,133.72,133.84,29204.97566252028,103.9055,103.9443,103.8433,103.9365,29204.9757
2014-12-09 15:55:00,133.87,133.89,133.77,133.8,55922.12006489994,103.9598,103.9754,103.8822,103.9055,55922.1201
2014-12-10 09:30:00,133.45,133.89,133.14,133.15,19578.15035154137,103.6337,103.9754,103.3929,103.4007,19578.1504
2014-12-10 09:35:00,133.31,133.41,133.14,133.18,9302.32558139535,103.5249,103.6026,103.3929,103.424,9302.3256
2014-12-10 09:40:00,133.21,133.32,132.86,132.94,5516.495402920497,103.4473,103.5327,103.1755,103.2376,5516.4954
2014-12-10 09:45:00,132.99,133.07,132.62,132.63,14169.821525148727,103.2764,103.3386,102.9891,102.9969,14169.8215
2014-12-10 09:50:00,132.67,132.67,132.43,132.55,19902.65008112493,103.0279,103.0279,102.8416,102.9347,19902.6501
2014-12-10 09:55:00,132.55,132.55,131.99,132.11,21092.48242293132,102.9347,102.9347,102.4999,102.5931,21092.4824
2014-12-10 10:00:00,132.12,132.3,132.06,132.13,17955.65170362358,102.6008,102.7406,102.5542,102.6086,17955.6517
2014-12-10 10:05:00,132.14,132.3,132.11,132.19,18388.31800973499,102.6164,102.7406,102.5931,102.6552,18388.318
2014-12-10 10:10:00,132.19,132.32,132.11,132.29,8112.493239588966,102.6552,102.7561,102.5931,102.7328,8112.4932
2014-12-10 10:15:00,132.35,132.43,132.27,132.41,4542.9962141698215,102.7794,102.8416,102.7173,102.826,4542.9962
2014-12-10 10:20:00,132.41,132.52,132.31,132.47,5840.995132504056,102.826,102.9114,102.7484,102.8726,5840.9951
2014-12-10 10:25:00,132.53,132.59,132.45,132.55,5624.66197944835,102.9192,102.9658,102.8571,102.9347,5624.662
2014-12-10 10:30:00,132.49,132.49,132.32,132.35,6057.328285559762,102.8882,102.8882,102.7561,102.7794,6057.3283
2014-12-10 10:35:00,132.35,132.45,132.2,132.24,11465.657111952409,102.7794,102.8571,102.6629,102.694,11465.6571
2014-12-10 10:40:00,132.23,132.26,132.17,132.25,8328.826392644673,102.6862,102.7095,102.6396,102.7018,8328.8264
2014-12-10 10:45:00,132.23,132.29,132.1,132.12,18280.15143320714,102.6862,102.7328,102.5853,102.6008,18280.1514
2014-12-10 10:50:00,132.14,132.28,132.12,132.18,10383.991346673878,102.6164,102.7251,102.6008,102.6474,10383.9913
2014-12-10 10:55:00,132.2,132.32,132.2,132.31,11141.157382368849,102.6629,102.7561,102.6629,102.7484,11141.1574
2014-12-10 11:00:00,132.33,132.39,132.24,132.35,18280.15143320714,102.7639,102.8105,102.694,102.7794,18280.1514
2014-12-10 11:05:00,132.34,132.37,132.28,132.29,14602.48783126014,102.7717,102.795,102.7251,102.7328,14602.4878
2014-12-10 11:10:00,132.34,132.37,132.27,132.31,9518.658734451054,102.7717,102.795,102.7173,102.7484,9518.6587
2014-12-10 11:15:00,132.33,132.33,131.99,132.0,8977.82585181179,102.7639,102.7639,102.4999,102.5076,8977.8259
2014-12-10 11:20:00,131.99,131.99,131.89,131.97,7355.327203893997,102.4999,102.4999,102.4222,102.4843,7355.3272
2014-12-10 11:25:00,131.97,132.12,131.87,131.97,17306.65224445646,102.4843,102.6008,102.4067,102.4843,17306.6522
2014-12-10 11:30:00,131.95,132.05,131.94,131.94,4434.8296376419685,102.4688,102.5465,102.461,102.461,4434.8296
2014-12-10 11:35:00,131.95,132.05,131.9,131.96,12979.989183342346,102.4688,102.5465,102.43,102.4766,12979.9892
2014-12-10 11:40:00,131.96,131.96,131.84,131.95,6706.327744726879,102.4766,102.4766,102.3834,102.4688,6706.3277
2014-12-10 11:45:00,131.92,131.95,131.72,131.8,36776.63601946998,102.4455,102.4688,102.2902,102.3523,36776.636
2014-12-10 11:50:00,131.81,131.98,131.81,131.94,11249.3239588967,102.3601,102.4921,102.3601,102.461,11249.324
2014-12-10 11:55:00,131.95,132.05,131.92,132.05,3136.830719307734,102.4688,102.5465,102.4455,102.5465,3136.8307
2014-12-10 12:00:00,132.08,132.2,132.08,132.12,11357.490535424551,102.5698,102.6629,102.5698,102.6008,11357.4905
2014-12-10 12:05:00,132.1,132.1,131.98,131.98,4002.163331530557,102.5853,102.5853,102.4921,102.4921,4002.1633
2014-12-10 12:10:00,132.0,132.07,131.94,132.05,4759.329367225527,102.5076,102.562,102.461,102.5465,4759.3294
2014-12-10 12:15:00,132.02,132.02,131.86,131.95,5408.328826392644,102.5232,102.5232,102.3989,102.4688,5408.3288
2014-12-10 12:20:00,131.92,132.07,131.85,132.07,4110.32990805841,102.4455,102.562,102.3911,102.562,4110.3299
2014-12-10 12:25:00,132.12,132.13,131.96,131.97,2487.8312601406165,102.6008,102.6086,102.4766,102.4843,2487.8313
2014-12-10 12:30:00,131.98,132.01,131.8,132.01,8653.32612222823,102.4921,102.5154,102.3523,102.5154,8653.3261
2014-12-10 12:35:00,132.02,132.14,132.02,132.03,3136.830719307734,102.5232,102.6164,102.5232,102.5309,3136.8307
2014-12-10 12:40:00,132.07,132.19,132.06,132.19,2920.497566252028,102.562,102.6552,102.5542,102.6552,2920.4976
2014-12-10 12:45:00,132.23,132.27,132.18,132.21,6598.161168199026,102.6862,102.7173,102.6474,102.6707,6598.1612
2014-12-10 12:50:00,132.24,132.38,132.24,132.27,5083.829096809086,102.694,102.8027,102.694,102.7173,5083.8291
2014-12-10 12:55:00,132.23,132.23,132.13,132.13,4867.49594375338,102.6862,102.6862,102.6086,102.6086,4867.4959
2014-12-10 13:00:00,132.16,132.26,132.15,132.18,3136.830719307734,102.6319,102.7095,102.6241,102.6474,3136.8307
2014-12-10 13:05:00,132.16,132.29,132.13,132.23,6922.660897782585,102.6319,102.7328,102.6086,102.6862,6922.6609
2014-12-10 13:10:00,132.21,132.23,132.19,132.21,6273.661438615468,102.6707,102.6862,102.6552,102.6707,6273.6614
2014-12-10 13:15:00,132.23,132.26,132.17,132.17,3028.664142779881,102.6862,102.7095,102.6396,102.6396,3028.6641
2014-12-10 13:20:00,132.17,132.22,132.16,132.17,2379.6646836127634,102.6396,102.6785,102.6319,102.6396,2379.6647
2014-12-10 13:25:00,132.17,132.21,132.11,132.16,3244.9972958355866,102.6396,102.6707,102.5931,102.6319,3244.9973
2014-12-10 13:30:00,132.17,132.19,132.01,132.02,3785.830178474851,102.6396,102.6552,102.5154,102.5232,3785.8302
2014-12-10 13:35:00,132.05,132.05,131.98,132.0,1081.6657652785289,102.5465,102.5465,102.4921,102.5076,1081.6658
2014-12-10 13:40:00,132.0,132.0,131.85,131.89,8869.659275283937,102.5076,102.5076,102.3911,102.4222,8869.6593
2014-12-10 13:45:00,131.77,131.77,131.52,131.52,9194.159004867495,102.329,102.329,102.1349,102.1349,9194.159
2014-12-10 13:50:00,131.47,131.59,131.36,131.5,7030.8274743104375,102.096,102.1892,102.0106,102.1193,7030.8275
2014-12-10 13:55:00,131.43,131.5,131.39,131.45,9410.4921579232,102.065,102.1193,102.0339,102.0805,9410.4922
2014-12-10 14:00:00,131.44,131.58,131.41,131.52,10708.491076257436,102.0727,102.1815,102.0495,102.1349,10708.4911
2014-12-10 14:05:00,131.56,131.61,131.51,131.6,4326.663061114115,102.1659,102.2048,102.1271,102.197,4326.6631
2014-12-10 14:10:00,131.57,131.58,131.48,131.51,8004.326663061114,102.1737,102.1815,102.1038,102.1271,8004.3267
2014-12-10 14:15:00,131.48,131.56,131.42,131.42,9410.4921579232,102.1038,102.1659,102.0572,102.0572,9410.4922
2014-12-10 14:20:00,131.4,131.4,131.06,131.06,13845.32179556517,102.0417,102.0417,101.7777,101.7777,13845.3218
2014-12-10 14:25:00,131.1,131.22,131.07,131.19,6165.494862087615,101.8087,101.9019,101.7854,101.8786,6165.4949
2014-12-10 14:30:00,131.18,131.18,130.96,131.09,8545.159545700379,101.8708,101.8708,101.7,101.8009,8545.1595
2014-12-10 14:35:00,131.11,131.15,130.94,131.02,5300.162249864791,101.8165,101.8475,101.6845,101.7466,5300.1622
2014-12-10 14:40:00,131.05,131.15,130.96,131.15,7030.8274743104375,101.7699,101.8475,101.7,101.8475,7030.8275
2014-12-10 14:45:00,131.12,131.26,131.11,131.2,4326.663061114115,101.8242,101.933,101.8165,101.8864,4326.6631
2014-12-10 14:50:00,131.2,131.2,130.97,131.03,6165.494862087615,101.8864,101.8864,101.7078,101.7544,6165.4949
2014-12-10 14:55:00,131.0,131.05,130.84,130.84,9302.32558139535,101.7311,101.7699,101.6068,101.6068,9302.3256
2014-12-10 15:00:00,130.84,130.95,130.81,130.84,10600.324499729582,101.6068,101.6922,101.5835,101.6068,10600.3245
2014-12-10 15:05:00,130.85,131.21,130.82,131.13,8545.159545700379,101.6146,101.8941,101.5913,101.832,8545.1595
2014-12-10 15:10:00,131.12,131.25,131.1,131.23,6922.660897782585,101.8242,101.9252,101.8087,101.9097,6922.6609
2014-12-10 15:15:00,131.26,131.5,131.16,131.45,10059.491617090318,101.933,102.1193,101.8553,102.0805,10059.4916
2014-12-10 15:20:00,131.46,131.57,131.42,131.56,8869.659275283937,102.0883,102.1737,102.0572,102.1659,8869.6593
2014-12-10 15:25:00,131.54,131.54,131.39,131.47,18604.6511627907,102.1504,102.1504,102.0339,102.096,18604.6512
2014-12-10 15:30:00,131.47,131.86,131.45,131.86,36019.469983775016,102.096,102.3989,102.0805,102.3989,36019.47
2014-12-10 15:35:00,131.86,131.87,131.59,131.68,32774.47268793943,102.3989,102.4067,102.1892,102.2591,32774.4727
2014-12-10 15:40:00,131.65,131.72,131.39,131.45,19037.317468902107,102.2358,102.2902,102.0339,102.0805,19037.3175
2014-12-10 15:45:00,131.47,131.47,131.12,131.2,35586.8036776636,102.096,102.096,101.8242,101.8864,35586.8037
2014-12-10 15:50:00,131.18,131.33,131.1,131.33,33639.80530016225,101.8708,101.9873,101.8087,101.9873,33639.8053
2014-12-10 15:55:00,131.35,131.59,131.23,131.27,83720.93023255814,102.0029,102.1892,101.9097,101.9407,83720.9302
2014-12-11 09:30:00,132.14,133.12,131.4,132.7,12763.656030286642,102.6164,103.3774,102.0417,103.0512,12763.656
2014-12-11 09:35:00,133.05,133.06,132.51,132.99,5300.162249864791,103.323,103.3308,102.9037,103.2764,5300.1622
2014-12-11 09:40:00,132.95,133.16,132.92,132.92,4975.662520281233,103.2454,103.4085,103.2221,103.2221,4975.6625
2014-12-11 09:45:00,133.0,133.41,133.0,133.26,9518.658734451054,103.2842,103.6026,103.2842,103.4861,9518.6587
2014-12-11 09:50:00,133.3,133.42,133.16,133.36,7787.993510005408,103.5172,103.6104,103.4085,103.5638,7787.9935
2014-12-11 09:55:00,133.36,133.6,133.36,133.51,28664.14277988101,103.5638,103.7501,103.5638,103.6803,28664.1428
2014-12-11 10:00:00,133.58,133.58,133.27,133.4,15251.487290427258,103.7346,103.7346,103.4939,103.5948,15251.4873
2014-12-11 10:05:00,133.35,133.36,133.05,133.07,10924.824229313142,103.556,103.5638,103.323,103.3386,10924.8242
2014-12-11 10:10:00,133.0,133.07,132.93,132.99,7138.994050838291,103.2842,103.3386,103.2298,103.2764,7138.9941
2014-12-11 10:15:00,132.98,133.07,132.92,133.04,14277.98810167658,103.2687,103.3386,103.2221,103.3153,14277.9881
2014-12-11 10:20:00,133.05,133.16,132.92,133.14,12330.98972417523,103.323,103.4085,103.2221,103.3929,12330.9897
2014-12-11 10:25:00,133.05,133.17,132.98,133.17,13737.155219037317,103.323,103.4162,103.2687,103.4162,13737.1552
2014-12-11 10:30:00,133.17,133.28,133.1,133.18,20118.98323418064,103.4162,103.5016,103.3619,103.424,20118.9832
2014-12-11 10:35:00,133.16,133.22,133.08,133.15,35911.30340724716,103.4085,103.455,103.3463,103.4007,35911.3034
2014-12-11 10:40:00,133.07,133.15,133.03,133.07,56354.78637101135,103.3386,103.4007,103.3075,103.3386,56354.7864
2014-12-11 10:45:00,133.08,133.1,132.98,133.07,5624.66197944835,103.3463,103.3619,103.2687,103.3386,5624.662
2014-12-11 10:50:00,133.09,133.12,133.04,133.04,5191.995673336939,103.3541,103.3774,103.3153,103.3153,5191.9957
2014-12-11 10:55:00,133.04,133.07,132.96,133.05,5624.66197944835,103.3153,103.3386,103.2531,103.323,5624.662
2014-12-11 11:00:00,133.04,133.12,133.03,133.07,3893.996755002704,103.3153,103.3774,103.3075,103.3386,3893.9968
2014-12-11 11:05:00,133.05,133.16,133.04,133.08,10708.491076257436,103.323,103.4085,103.3153,103.3463,10708.4911
2014-12-11 11:10:00,133.08,133.17,133.08,133.16,6381.828015143321,103.3463,103.4162,103.3463,103.4085,6381.828
2014-12-11 11:15:00,133.2,133.29,133.08,133.14,12547.322877230936,103.4395,103.5094,103.3463,103.3929,12547.3229
2014-12-11 11:20:00,133.12,133.19,133.1,133.16,6922.660897782585,103.3774,103.4318,103.3619,103.4085,6922.6609
2014-12-11 11:25:00,133.16,133.19,133.07,133.13,10167.658193618172,103.4085,103.4318,103.3386,103.3852,10167.6582
2014-12-11 11:30:00,133.11,133.17,133.1,133.13,21092.48242293132,103.3696,103.4162,103.3619,103.3852,21092.4824
2014-12-11 11:35:00,133.12,133.16,133.08,133.11,6381.828015143321,103.3774,103.4085,103.3463,103.3696,6381.828
2014-12-11 11:40:00,133.11,133.16,133.09,133.13,7463.49378042185,103.3696,103.4085,103.3541,103.3852,7463.4938
2014-12-11 11:45:00,133.11,133.16,133.09,133.15,10167.658193618172,103.3696,103.4085,103.3541,103.4007,10167.6582
2014-12-11 11:50:00,133.16,133.2,133.11,133.18,17306.65224445646,103.4085,103.4395,103.3696,103.424,17306.6522
2014-12-11 11:55:00,133.18,133.21,133.13,133.2,11249.3239588967,103.424,103.4473,103.3852,103.4395,11249.324
2014-12-11 12:00:00,133.23,133.23,133.16,133.21,7896.160086533261,103.4628,103.4628,103.4085,103.4473,7896.1601
2014-12-11 12:05:00,133.22,133.22,133.13,133.13,4326.663061114115,103.455,103.455,103.3852,103.3852,4326.6631
2014-12-11 12:10:00,133.12,133.2,133.11,133.19,2487.8312601406165,103.3774,103.4395,103.3696,103.4318,2487.8313
2014-12-11 12:15:00,133.2,133.38,133.2,133.35,5949.161709031909,103.4395,103.5793,103.4395,103.556,5949.1617
2014-12-11 12:20:00,133.33,133.48,133.33,133.48,4434.8296376419685,103.5405,103.657,103.5405,103.657,4434.8296
2014-12-11 12:25:00,133.52,133.53,133.47,133.47,5516.495402920497,103.688,103.6958,103.6492,103.6492,5516.4954
2014-12-11 12:30:00,133.42,133.42,133.26,133.26,4759.329367225527,103.6104,103.6104,103.4861,103.4861,4759.3294
2014-12-11 12:35:00,133.26,133.44,133.26,133.44,7463.49378042185,103.4861,103.6259,103.4861,103.6259,7463.4938
2014-12-11 12:40:00,133.45,133.52,133.34,133.35,15900.486749594374,103.6337,103.688,103.5482,103.556,15900.4867
2014-12-11 12:45:00,133.35,133.43,133.31,133.42,4867.49594375338,103.556,103.6181,103.5249,103.6104,4867.4959
2014-12-11 12:50:00,133.43,133.53,133.42,133.5,8977.82585181179,103.6181,103.6958,103.6104,103.6725,8977.8259
2014-12-11 12:55:00,133.5,133.62,133.5,133.55,4326.663061114115,103.6725,103.7657,103.6725,103.7113,4326.6631
2014-12-11 13:00:00,133.54,133.55,133.5,133.51,4434.8296376419685,103.7036,103.7113,103.6725,103.6803,4434.8296
2014-12-11 13:05:00,133.52,133.53,133.38,133.39,6273.661438615468,103.688,103.6958,103.5793,103.5871,6273.6614
2014-12-11 13:10:00,133.41,133.41,133.18,133.18,6814.494321254732,103.6026,103.6026,103.424,103.424,6814.4943
2014-12-11 13:15:00,133.2,133.26,133.2,133.21,5191.995673336939,103.4395,103.4861,103.4395,103.4473,5191.9957
2014-12-11 13:20:00,133.2,133.21,133.12,133.12,5408.328826392644,103.4395,103.4473,103.3774,103.3774,5408.3288
2014-12-11 13:25:00,133.11,133.16,133.04,133.1,14277.98810167658,103.3696,103.4085,103.3153,103.3619,14277.9881
2014-12-11 13:30:00,133.12,133.13,133.03,133.04,15251.487290427258,103.3774,103.3852,103.3075,103.3153,15251.4873
2014-12-11 13:35:00,133.07,133.14,133.05,133.13,6814.494321254732,103.3386,103.3929,103.323,103.3852,6814.4943
2014-12-11 13:40:00,133.12,133.22,133.11,133.2,9734.99188750676,103.3774,103.455,103.3696,103.4395,9734.9919
2014-12-11 13:45:00,133.16,133.22,133.13,133.22,3785.830178474851,103.4085,103.455,103.3852,103.455,3785.8302
2014-12-11 13:50:00,133.25,133.29,133.16,133.17,8761.492698756085,103.4783,103.5094,103.4085,103.4162,8761.4927
2014-12-11 13:55:00,133.19,133.19,133.0,133.04,14061.654948620877,103.4318,103.4318,103.2842,103.3153,14061.6549
2014-12-11 14:00:00,132.97,133.06,132.91,133.02,5840.995132504056,103.2609,103.3308,103.2143,103.2997,5840.9951
2014-12-11 14:05:00,133.04,133.14,133.0,133.06,5949.161709031909,103.3153,103.3929,103.2842,103.3308,5949.1617
2014-12-11 14:10:00,133.05,133.05,132.96,133.01,3136.830719307734,103.323,103.323,103.2531,103.292,3136.8307
2014-12-11 14:15:00,133.02,133.03,132.89,132.92,5083.829096809086,103.2997,103.3075,103.1988,103.2221,5083.8291
2014-12-11 14:20:00,132.97,133.03,132.91,132.99,5949.161709031909,103.2609,103.3075,103.2143,103.2764,5949.1617
2014-12-11 14:25:00,132.95,132.95,132.68,132.69,5083.829096809086,103.2454,103.2454,103.0357,103.0435,5083.8291
2014-12-11 14:30:00,132.69,132.75,132.59,132.61,4542.9962141698215,103.0435,103.0901,102.9658,102.9813,4542.9962
2014-12-11 14:35:00,132.64,132.81,132.63,132.78,22390.48134126555,103.0046,103.1367,102.9969,103.1134,22390.4813
2014-12-11 14:40:00,132.78,132.79,132.7,132.7,12979.989183342346,103.1134,103.1211,103.0512,103.0512,12979.9892
2014-12-11 14:45:00,132.71,132.73,132.55,132.62,34072.47160627366,103.059,103.0745,102.9347,102.9891,34072.4716
2014-12-11 14:50:00,132.66,132.73,132.59,132.72,20443.4829637642,103.0202,103.0745,102.9658,103.0668,20443.483
2014-12-11 14:55:00,132.69,132.73,132.47,132.62,19686.316928069227,103.0435,103.0745,102.8726,102.9891,19686.3169
2014-12-11 15:00:00,132.62,132.88,132.56,132.88,18063.81828015144,102.9891,103.191,102.9425,103.191,18063.8183
2014-12-11 15:05:00,132.89,132.97,132.8,132.8,7571.660356949702,103.1988,103.2609,103.1289,103.1289,7571.6604
2014-12-11 15:10:00,132.8,132.8,132.67,132.76,34613.30448891292,103.1289,103.1289,103.0279,103.0978,34613.3045
2014-12-11 15:15:00,132.76,132.96,132.72,132.87,8977.82585181179,103.0978,103.2531,103.0668,103.1832,8977.8259
2014-12-11 15:20:00,132.87,132.93,132.8,132.92,12979.989183342346,103.1832,103.2298,103.1289,103.2221,12979.9892
2014-12-11 15:25:00,132.92,132.92,132.72,132.83,20659.8161168199,103.2221,103.2221,103.0668,103.1522,20659.8161
2014-12-11 15:30:00,132.84,132.94,132.66,132.72,18280.15143320714,103.16,103.2376,103.0202,103.0668,18280.1514
2014-12-11 15:35:00,132.68,132.83,132.65,132.71,23796.646836127635,103.0357,103.1522,103.0124,103.059,23796.6468
2014-12-11 15:40:00,132.71,132.9,132.61,132.62,24986.47917793402,103.059,103.2065,102.9813,102.9891,24986.4792
2014-12-11 15:45:00,132.56,132.67,132.35,132.39,35586.8036776636,102.9425,103.0279,102.7794,102.8105,35586.8037
2014-12-11 15:50:00,132.4,132.41,132.01,132.17,36992.969172525685,102.8183,102.826,102.5154,102.6396,36992.9692
2014-12-11 15:55:00,132.18,132.51,132.18,132.41,40346.13304488913,102.6474,102.9037,102.6474,102.826,40346.133
2014-12-12 09:30:00,131.17,131.86,131.12,131.28,22931.31422390481,101.8631,102.3989,101.8242,101.9485,22931.3142
2014-12-12 09:35:00,131.28,131.38,131.06,131.08,23580.31368307193,101.9485,102.0262,101.7777,101.7932,23580.3137
2014-12-12 09:40:00,131.12,131.24,130.64,130.69,22606.814494321254,101.8242,101.9174,101.4515,101.4903,22606.8145
2014-12-12 09:45:00,130.7,130.83,130.21,130.32,11790.156841535963,101.4981,101.599,101.1176,101.203,11790.1568
2014-12-12 09:50:00,130.31,130.44,130.13,130.17,21633.315305570577,101.1952,101.2962,101.0554,101.0865,21633.3153
2014-12-12 09:55:00,130.18,130.42,130.05,130.35,20010.816657652784,101.0943,101.2806,100.9933,101.2263,20010.8167
2014-12-12 10:00:00,130.41,130.54,130.21,130.4,18604.6511627907,101.2729,101.3738,101.1176,101.2651,18604.6512
2014-12-12 10:05:00,130.41,130.78,130.35,130.6,13845.32179556517,101.2729,101.5602,101.2263,101.4204,13845.3218
2014-12-12 10:10:00,130.58,130.65,130.24,130.25,22282.314764737694,101.4049,101.4593,101.1409,101.1486,22282.3148
2014-12-12 10:15:00,130.35,130.39,129.89,129.96,23580.31368307193,101.2263,101.2573,100.8691,100.9234,23580.3137
2014-12-12 10:20:00,130.01,130.52,129.95,130.28,37533.80205516495,100.9623,101.3583,100.9157,101.1719,37533.8021
2014-12-12 10:25:00,130.26,130.26,129.93,130.01,9410.4921579232,101.1564,101.1564,100.9001,100.9623,9410.4922
2014-12-12 10:30:00,130.0,130.18,129.94,129.98,16549.486208761493,100.9545,101.0943,100.9079,100.939,16549.4862
2014-12-12 10:35:00,129.98,130.03,129.68,129.69,14818.820984315846,100.939,100.9778,100.706,100.7137,14818.821
2014-12-12 10:40:00,129.69,129.83,129.53,129.7,13196.322336398052,100.7137,100.8225,100.5895,100.7215,13196.3223
2014-12-12 10:45:00,129.61,129.75,129.57,129.75,8112.493239588966,100.6516,100.7603,100.6206,100.7603,8112.4932
2014-12-12 10:50:00,129.69,129.74,129.51,129.74,8436.992969172525,100.7137,100.7526,100.574,100.7526,8436.993
2014-12-12 10:55:00,129.72,129.72,129.15,129.25,27906.97674418605,100.737,100.737,100.2944,100.3721,27906.9767
2014-12-12 11:00:00,129.26,129.28,128.98,129.21,32017.306652244457,100.3798,100.3954,100.1624,100.341,32017.3067
2014-12-12 11:05:00,129.25,129.55,129.22,129.49,14710.654407787992,100.3721,100.605,100.3488,100.5584,14710.6544
2014-12-12 11:10:00,129.48,129.61,129.46,129.57,3893.996755002704,100.5507,100.6516,100.5351,100.6206,3893.9968
2014-12-12 11:15:00,129.56,129.61,129.44,129.51,5732.828555976204,100.6128,100.6516,100.5196,100.574,5732.8286
2014-12-12 11:20:00,129.49,129.64,129.42,129.44,8869.659275283937,100.5584,100.6749,100.5041,100.5196,8869.6593
2014-12-12 11:25:00,129.4,129.43,128.94,129.01,27690.64359113034,100.4885,100.5118,100.1313,100.1857,27690.6436
2014-12-12 11:30:00,129.0,129.31,129.0,129.27,18063.81828015144,100.1779,100.4186,100.1779,100.3876,18063.8183
2014-12-12 11:35:00,129.26,129.48,129.25,129.48,8328.826392644673,100.3798,100.5507,100.3721,100.5507,8328.8264
2014-12-12 11:40:00,129.53,129.57,129.18,129.2,14386.154678204435,100.5895,100.6206,100.3177,100.3332,14386.1547
2014-12-12 11:45:00,129.25,129.31,129.14,129.14,4651.162790697675,100.3721,100.4186,100.2866,100.2866,4651.1628
2014-12-12 11:50:00,129.12,129.25,129.12,129.14,4326.663061114115,100.2711,100.3721,100.2711,100.2866,4326.6631
2014-12-12 11:55:00,129.19,129.19,128.92,129.0,6381.828015143321,100.3255,100.3255,100.1158,100.1779,6381.828
2014-12-12 12:00:00,129.0,129.25,128.99,129.05,6381.828015143321,100.1779,100.3721,100.1701,100.2167,6381.828
2014-12-12 12:05:00,129.11,129.14,128.91,128.91,3028.664142779881,100.2633,100.2866,100.108,100.108,3028.6641
2014-12-12 12:10:00,128.91,129.1,128.9,129.1,4651.162790697675,100.108,100.2556,100.1003,100.2556,4651.1628
2014-12-12 12:15:00,129.08,129.3,129.06,129.3,6273.661438615468,100.24,100.4109,100.2245,100.4109,6273.6614
2014-12-12 12:20:00,129.28,129.49,129.25,129.45,2595.997836668469,100.3954,100.5584,100.3721,100.5274,2595.9978
2014-12-12 12:25:00,129.43,129.67,129.4,129.61,9194.159004867495,100.5118,100.6982,100.4885,100.6516,9194.159
2014-12-12 12:30:00,129.66,129.73,129.57,129.57,9085.992428339645,100.6904,100.7448,100.6206,100.6206,9085.9924
2014-12-12 12:35:00,129.54,129.6,129.41,129.54,6273.661438615468,100.5973,100.6439,100.4963,100.5973,6273.6614
2014-12-12 12:40:00,129.54,129.54,129.25,129.29,7355.327203893997,100.5973,100.5973,100.3721,100.4031,7355.3272
2014-12-12 12:45:00,129.33,129.56,129.22,129.28,30935.640886965928,100.4342,100.6128,100.3488,100.3954,30935.6409
2014-12-12 12:50:00,129.29,129.34,129.05,129.07,9518.658734451054,100.4031,100.4419,100.2167,100.2323,9518.6587
2014-12-12 12:55:00,129.05,129.12,129.0,129.03,10059.491617090318,100.2167,100.2711,100.1779,100.2012,10059.4916
2014-12-12 13:00:00,129.06,129.13,128.95,129.0,7896.160086533261,100.2245,100.2789,100.1391,100.1779,7896.1601
2014-12-12 13:05:00,129.03,129.25,129.03,129.16,5949.161709031909,100.2012,100.3721,100.2012,100.3022,5949.1617
2014-12-12 13:10:00,129.19,129.33,129.13,129.22,12114.656571119524,100.3255,100.4342,100.2789,100.3488,12114.6566
2014-12-12 13:15:00,129.25,129.32,129.18,129.24,22065.98161168199,100.3721,100.4264,100.3177,100.3643,22065.9816
2014-12-12 13:20:00,129.24,129.28,129.09,129.12,24121.146565711195,100.3643,100.3954,100.2478,100.2711,24121.1466
2014-12-12 13:25:00,129.1,129.16,129.04,129.13,15035.154137371552,100.2556,100.3022,100.209,100.2789,15035.1541
2014-12-12 13:30:00,129.13,129.2,128.92,128.92,10600.324499729582,100.2789,100.3332,100.1158,100.1158,10600.3245
2014-12-12 13:35:00,128.94,129.0,128.88,129.0,6814.494321254732,100.1313,100.1779,100.0847,100.1779,6814.4943
2014-12-12 13:40:00,129.12,129.24,129.05,129.1,10383.991346673878,100.2711,100.3643,100.2167,100.2556,10383.9913
2014-12-12 13:45:00,129.12,129.21,129.04,129.15,6922.660897782585,100.2711,100.341,100.209,100.2944,6922.6609
2014-12-12 13:50:00,129.18,129.21,129.12,129.2,13953.488372093025,100.3177,100.341,100.2711,100.3332,13953.4884
2014-12-12 13:55:00,129.15,129.2,129.03,129.08,14494.321254732287,100.2944,100.3332,100.2012,100.24,14494.3213
2014-12-12 14:00:00,129.02,129.21,129.0,129.14,61871.281773931856,100.1934,100.341,100.1779,100.2866,61871.2818
2014-12-12 14:05:00,129.17,129.18,129.11,129.12,9626.825310978908,100.3099,100.3177,100.2633,100.2711,9626.8253
2014-12-12 14:10:00,129.13,129.16,129.0,129.05,9951.325040562466,100.2789,100.3022,100.1779,100.2167,9951.325
2014-12-12 14:15:00,129.0,129.0,128.89,128.97,4218.496484586262,100.1779,100.1779,100.0925,100.1546,4218.4965
2014-12-12 14:20:00,128.94,129.02,128.76,128.79,8436.992969172525,100.1313,100.1934,99.9915,100.0148,8436.993
2014-12-12 14:25:00,128.83,128.93,128.76,128.86,29204.97566252028,100.0459,100.1236,99.9915,100.0692,29204.9757
2014-12-12 14:30:00,128.86,128.98,128.81,128.88,22823.14764737696,100.0692,100.1624,100.0304,100.0847,22823.1476
2014-12-12 14:35:00,128.85,128.85,128.65,128.67,7138.994050838291,100.0614,100.0614,99.9061,99.9216,7138.9941
2014-12-12 14:40:00,128.7,128.74,128.48,128.53,6489.994591671173,99.9449,99.976,99.7741,99.8129,6489.9946
2014-12-12 14:45:00,128.51,128.6,128.46,128.51,11032.990805840996,99.7974,99.8673,99.7586,99.7974,11032.9908
2014-12-12 14:50:00,128.51,128.55,128.46,128.48,11898.323418063816,99.7974,99.8285,99.7586,99.7741,11898.3234
2014-12-12 14:55:00,128.51,128.65,128.49,128.61,12763.656030286642,99.7974,99.9061,99.7819,99.875,12763.656
2014-12-12 15:00:00,128.66,128.79,128.66,128.72,12439.156300703082,99.9139,100.0148,99.9139,99.9605,12439.1563
2014-12-12 15:05:00,128.67,128.75,128.62,128.75,15684.153596538668,99.9216,99.9838,99.8828,99.9838,15684.1536
2014-12-12 15:10:00,128.74,128.76,128.62,128.76,8436.992969172525,99.976,99.9915,99.8828,99.9915,8436.993
2014-12-12 15:15:00,128.76,128.8,128.65,128.73,11032.990805840996,99.9915,100.0226,99.9061,99.9682,11032.9908
2014-12-12 15:20:00,128.71,128.79,128.63,128.67,22282.314764737694,99.9527,100.0148,99.8906,99.9216,22282.3148
2014-12-12 15:25:00,128.68,128.7,128.55,128.58,11249.3239588967,99.9294,99.9449,99.8285,99.8518,11249.324
2014-12-12 15:30:00,128.59,128.6,128.27,128.29,18171.98485667929,99.8595,99.8673,99.611,99.6265,18171.9849
2014-12-12 15:35:00,128.28,128.3,128.1,128.11,38615.46782044348,99.6188,99.6343,99.479,99.4868,38615.4678
2014-12-12 15:40:00,128.11,128.21,128.05,128.21,58301.78474851271,99.4868,99.5644,99.4402,99.5644,58301.7847
2014-12-12 15:45:00,128.19,128.21,127.86,127.88,64575.446187128175,99.5489,99.5644,99.2926,99.3081,64575.4462
2014-12-12 15:50:00,127.9,127.91,127.67,127.82,89129.25905895077,99.3237,99.3314,99.1451,99.2616,89129.2591
2014-12-12 15:55:00,127.81,128.01,127.55,127.67,138453.2179556517,99.2538,99.4091,99.0519,99.1451,138453.218
2014-12-15 09:30:00,128.43,128.62,128.14,128.14,18280.15143320714,99.7353,99.8828,99.5101,99.5101,18280.1514
2014-12-15 09:35:00,128.14,128.33,127.7,127.98,30611.141157382368,99.5101,99.6576,99.1684,99.3858,30611.1412
2014-12-15 09:40:00,128.01,128.25,127.55,127.55,60681.44943212547,99.4091,99.5955,99.0519,99.0519,60681.4494
2014-12-15 09:45:00,127.5,127.64,127.3,127.61,27906.97674418605,99.0131,99.1218,98.8577,99.0985,27906.9767
2014-12-15 09:50:00,127.55,127.58,127.39,127.43,15035.154137371552,99.0519,99.0752,98.9276,98.9587,15035.1541
2014-12-15 09:55:00,127.48,127.75,127.42,127.69,92482.42293131424,98.9975,99.2072,98.9509,99.1606,92482.4229
2014-12-15 10:00:00,127.62,127.68,127.5,127.5,21416.98215251488,99.1062,99.1528,99.0131,99.0131,21416.9822
2014-12-15 10:05:00,127.51,127.51,127.3,127.35,46295.29475392104,99.0208,99.0208,98.8577,98.8966,46295.2948
2014-12-15 10:10:00,127.36,127.41,127.05,127.15,56246.6197944835,98.9043,98.9432,98.6636,98.7413,56246.6198
2014-12-15 10:15:00,127.15,127.23,127.04,127.04,24661.97944835046,98.7413,98.8034,98.6558,98.6558,24661.9794
2014-12-15 10:20:00,127.04,127.06,126.83,126.91,23688.480259599783,98.6558,98.6714,98.4927,98.5549,23688.4803
2014-12-15 10:25:00,126.91,126.92,126.83,126.9,27582.47701460249,98.5549,98.5626,98.4927,98.5471,27582.477
2014-12-15 10:30:00,126.9,126.92,126.8,126.82,24661.97944835046,98.5471,98.5626,98.4695,98.485,24661.9794
2014-12-15 10:35:00,126.83,126.92,126.74,126.87,16441.31963223364,98.4927,98.5626,98.4229,98.5238,16441.3196
2014-12-15 10:40:00,126.89,126.98,126.53,126.54,34721.471065440775,98.5393,98.6092,98.2598,98.2675,34721.4711
2014-12-15 10:45:00,126.51,126.61,126.4,126.58,69551.10870740941,98.2442,98.3219,98.1588,98.2986,69551.1087
2014-12-15 10:50:00,126.65,126.88,126.65,126.76,50405.62466197945,98.353,98.5316,98.353,98.4384,50405.6247
2014-12-15 10:55:00,126.76,126.96,126.68,126.89,57436.45213628988,98.4384,98.5937,98.3763,98.5393,57436.4521
2014-12-15 11:00:00,126.87,126.87,126.64,126.77,70957.2742022715,98.5238,98.5238,98.3452,98.4462,70957.2742
2014-12-15 11:05:00,126.78,126.96,126.67,126.85,30719.30773391022,98.4539,98.5937,98.3685,98.5083,30719.3077
2014-12-15 11:10:00,126.87,126.94,126.63,126.63,23904.813412655487,98.5238,98.5782,98.3374,98.3374,23904.8134
2014-12-15 11:15:00,126.63,126.67,126.4,126.4,14602.48783126014,98.3374,98.3685,98.1588,98.1588,14602.4878
2014-12-15 11:20:00,126.42,126.55,126.08,126.14,17522.98539751217,98.1744,98.2753,97.9103,97.9569,17522.9854
2014-12-15 11:25:00,126.12,126.13,125.95,126.07,14818.820984315846,97.9414,97.9491,97.8094,97.9026,14818.821
2014-12-15 11:30:00,126.06,126.19,125.96,126.04,24661.97944835046,97.8948,97.9957,97.8171,97.8793,24661.9794
2014-12-15 11:35:00,126.06,126.06,125.67,125.68,33531.638723634394,97.8948,97.8948,97.5919,97.5997,33531.6387
2014-12-15 11:40:00,125.69,125.71,125.55,125.55,23147.64737696052,97.6075,97.623,97.4987,97.4987,23147.6474
2014-12-15 11:45:00,125.57,125.66,125.53,125.56,13304.488912925906,97.5143,97.5842,97.4832,97.5065,13304.4889
2014-12-15 11:50:00,125.55,125.68,125.46,125.51,30935.640886965928,97.4987,97.5997,97.4288,97.4677,30935.6409
2014-12-15 11:55:00,125.51,125.57,125.19,125.29,23904.813412655487,97.4677,97.5143,97.2192,97.2968,23904.8134
2014-12-15 12:00:00,125.26,125.73,125.26,125.72,12114.656571119524,97.2735,97.6385,97.2735,97.6308,12114.6566
2014-12-15 12:05:00,125.7,125.99,125.67,125.88,38507.30124391563,97.6152,97.8404,97.5919,97.755,38507.3012
2014-12-15 12:10:00,125.93,126.23,125.93,126.22,8112.493239588966,97.7938,98.0268,97.7938,98.019,8112.4932
2014-12-15 12:15:00,126.16,126.17,125.79,126.01,28339.64305029745,97.9724,97.9802,97.6851,97.856,28339.6431
2014-12-15 12:20:00,126.11,126.4,126.06,126.31,5516.495402920497,97.9336,98.1588,97.8948,98.0889,5516.4954
2014-12-15 12:25:00,126.41,126.66,126.41,126.55,8328.826392644673,98.1666,98.3607,98.1666,98.2753,8328.8264
2014-12-15 12:30:00,126.57,126.65,126.27,126.38,7787.993510005408,98.2908,98.353,98.0579,98.1433,7787.9935
2014-12-15 12:35:00,126.42,126.67,126.38,126.63,16549.486208761493,98.1744,98.3685,98.1433,98.3374,16549.4862
2014-12-15 12:40:00,126.6,126.66,126.46,126.53,8220.65981611682,98.3141,98.3607,98.2054,98.2598,8220.6598
2014-12-15 12:45:00,126.57,126.66,126.56,126.64,8220.65981611682,98.2908,98.3607,98.2831,98.3452,8220.6598
2014-12-15 12:50:00,126.66,126.68,126.44,126.68,23904.813412655487,98.3607,98.3763,98.1899,98.3763,23904.8134
2014-12-15 12:55:00,126.7,127.08,126.7,127.04,6922.660897782585,98.3918,98.6869,98.3918,98.6558,6922.6609
2014-12-15 13:00:00,126.98,127.15,126.97,127.07,5516.495402920497,98.6092,98.7413,98.6015,98.6791,5516.4954
2014-12-15 13:05:00,127.03,127.1,126.87,126.87,5732.828555976204,98.6481,98.7024,98.5238,98.5238,5732.8286
2014-12-15 13:10:00,126.84,126.95,126.57,126.58,4867.49594375338,98.5005,98.5859,98.2908,98.2986,4867.4959
2014-12-15 13:15:00,126.59,126.74,126.58,126.69,5300.162249864791,98.3064,98.4229,98.2986,98.384,5300.1622
2014-12-15 13:20:00,126.7,126.91,126.7,126.86,7138.994050838291,98.3918,98.5549,98.3918,98.516,7138.9941
2014-12-15 13:25:00,126.91,127.0,126.88,126.88,26392.644672796105,98.5549,98.6248,98.5316,98.5316,26392.6447
2014-12-15 13:30:00,126.83,126.97,126.75,126.83,9085.992428339645,98.4927,98.6015,98.4306,98.4927,9085.9924
2014-12-15 13:35:00,126.78,126.92,126.78,126.88,5083.829096809086,98.4539,98.5626,98.4539,98.5316,5083.8291
2014-12-15 13:40:00,126.8,126.99,126.8,126.86,8761.492698756085,98.4695,98.617,98.4695,98.516,8761.4927
2014-12-15 13:45:00,126.88,126.89,126.67,126.67,5300.162249864791,98.5316,98.5393,98.3685,98.3685,5300.1622
2014-12-15 13:50:00,126.64,127.04,126.6,126.99,10816.657652785289,98.3452,98.6558,98.3141,98.617,10816.6577
2014-12-15 13:55:00,127.06,127.29,127.06,127.25,10167.658193618172,98.6714,98.85,98.6714,98.8189,10167.6582
2014-12-15 14:00:00,127.21,127.29,127.08,127.14,8977.82585181179,98.7878,98.85,98.6869,98.7335,8977.8259
2014-12-15 14:05:00,127.07,127.27,127.02,127.22,6057.328285559762,98.6791,98.8344,98.6403,98.7956,6057.3283
2014-12-15 14:10:00,127.22,127.28,127.14,127.24,8653.32612222823,98.7956,98.8422,98.7335,98.8111,8653.3261
2014-12-15 14:15:00,127.18,127.2,127.04,127.07,18388.31800973499,98.7645,98.7801,98.6558,98.6791,18388.318
2014-12-15 14:20:00,127.04,127.43,127.04,127.41,19145.484045429963,98.6558,98.9587,98.6558,98.9432,19145.484
2014-12-15 14:25:00,127.41,127.7,127.41,127.51,7679.826933477555,98.9432,99.1684,98.9432,99.0208,7679.8269
2014-12-15 14:30:00,127.52,127.52,127.24,127.41,8977.82585181179,99.0286,99.0286,98.8111,98.9432,8977.8259
2014-12-15 14:35:00,127.41,127.69,127.37,127.51,10708.491076257436,98.9432,99.1606,98.9121,99.0208,10708.4911
2014-12-15 14:40:00,127.53,127.53,127.19,127.24,9951.325040562466,99.0363,99.0363,98.7723,98.8111,9951.325
2014-12-15 14:45:00,127.26,127.36,127.1,127.26,8112.493239588966,98.8267,98.9043,98.7024,98.8267,8112.4932
2014-12-15 14:50:00,127.19,127.39,127.18,127.35,7679.826933477555,98.7723,98.9276,98.7645,98.8966,7679.8269
2014-12-15 14:55:00,127.3,127.44,127.26,127.35,11898.323418063816,98.8577,98.9665,98.8267,98.8966,11898.3234
2014-12-15 15:00:00,127.34,127.48,127.23,127.35,11357.490535424551,98.8888,98.9975,98.8034,98.8966,11357.4905
2014-12-15 15:05:00,127.36,127.47,127.31,127.35,10167.658193618172,98.9043,98.9898,98.8655,98.8966,10167.6582
2014-12-15 15:10:00,127.34,127.55,127.34,127.39,15684.153596538668,98.8888,99.0519,98.8888,98.9276,15684.1536
2014-12-15 15:15:00,127.38,127.38,127.18,127.26,11249.3239588967,98.9199,98.9199,98.7645,98.8267,11249.324
2014-12-15 15:20:00,127.23,127.33,127.17,127.29,9302.32558139535,98.8034,98.881,98.7568,98.85,9302.3256
2014-12-15 15:25:00,127.3,127.41,127.05,127.05,12006.489994591671,98.8577,98.9432,98.6636,98.6636,12006.49
2014-12-15 15:30:00,127.01,127.19,126.96,127.16,21741.48188209843,98.6325,98.7723,98.5937,98.749,21741.4819
2014-12-15 15:35:00,127.14,127.42,127.14,127.27,31151.974040021632,98.7335,98.9509,98.7335,98.8344,31151.974
2014-12-15 15:40:00,127.27,127.28,127.08,127.15,23688.480259599783,98.8344,98.8422,98.6869,98.7413,23688.4803
2014-12-15 15:45:00,127.17,127.23,127.0,127.18,27149.81070849108,98.7568,98.8034,98.6248,98.7645,27149.8107
2014-12-15 15:50:00,127.16,127.28,127.07,127.12,29313.14223904813,98.749,98.8422,98.6791,98.718,29313.1422
2014-12-15 15:55:00,127.13,127.23,126.92,126.93,62303.94808004327,98.7257,98.8034,98.5626,98.5704,62303.9481
2014-12-16 09:30:00,126.21,126.7,126.14,126.53,26176.3115197404,98.0113,98.3918,97.9569,98.2598,26176.3115
2014-12-16 09:35:00,126.53,126.7,126.08,126.08,13845.32179556517,98.2598,98.3918,97.9103,97.9103,13845.3218
2014-12-16 09:40:00,126.2,126.68,126.08,126.54,9951.325040562466,98.0035,98.3763,97.9103,98.2675,9951.325
2014-12-16 09:45:00,126.54,127.07,126.49,127.07,17955.65170362358,98.2675,98.6791,98.2287,98.6791,17955.6517
2014-12-16 09:50:00,127.11,127.26,126.93,127.22,10275.824770146024,98.7102,98.8267,98.5704,98.7956,10275.8248
2014-12-16 09:55:00,127.16,127.29,126.98,127.02,14926.9875608437,98.749,98.85,98.6092,98.6403,14926.9876
2014-12-16 10:00:00,127.13,127.3,127.04,127.19,19253.65062195781,98.7257,98.8577,98.6558,98.7723,19253.6506
2014-12-16 10:05:00,127.18,127.34,126.82,126.98,12222.823147647376,98.7645,98.8888,98.485,98.6092,12222.8231
2014-12-16 10:10:00,127.0,127.03,126.8,126.84,25959.97836668469,98.6248,98.6481,98.4695,98.5005,25959.9784
2014-12-16 10:15:00,126.86,127.6,126.86,127.53,11681.990265008111,98.516,99.0907,98.516,99.0363,11681.9903
2014-12-16 10:20:00,127.51,127.7,127.33,127.67,8004.326663061114,99.0208,99.1684,98.881,99.1451,8004.3267
2014-12-16 10:25:00,127.63,127.63,127.37,127.49,11898.323418063816,99.114,99.114,98.9121,99.0053,11898.3234
2014-12-16 10:30:00,127.47,127.47,126.96,126.96,16982.152514872905,98.9898,98.9898,98.5937,98.5937,16982.1525
2014-12-16 10:35:00,126.95,127.29,126.95,127.18,12222.823147647376,98.5859,98.85,98.5859,98.7645,12222.8231
2014-12-16 10:40:00,127.18,127.27,127.04,127.17,8869.659275283937,98.7645,98.8344,98.6558,98.7568,8869.6593
2014-12-16 10:45:00,127.18,127.25,127.0,127.01,8112.493239588966,98.7645,98.8189,98.6248,98.6325,8112.4932
2014-12-16 10:50:00,127.0,127.34,126.98,127.34,18280.15143320714,98.6248,98.8888,98.6092,98.8888,18280.1514
2014-12-16 10:55:00,127.38,127.71,127.33,127.69,7571.660356949702,98.9199,99.1761,98.881,99.1606,7571.6604
2014-12-16 11:00:00,127.69,127.77,127.59,127.68,6057.328285559762,99.1606,99.2227,99.0829,99.1528,6057.3283
2014-12-16 11:05:00,127.65,127.74,127.52,127.65,7787.993510005408,99.1295,99.1994,99.0286,99.1295,7787.9935
2014-12-16 11:10:00,127.65,127.9,127.65,127.82,7571.660356949702,99.1295,99.3237,99.1295,99.2616,7571.6604
2014-12-16 11:15:00,127.9,128.36,127.9,128.36,6922.660897782585,99.3237,99.6809,99.3237,99.6809,6922.6609
2014-12-16 11:20:00,128.32,128.68,128.31,128.63,9734.99188750676,99.6498,99.9294,99.6421,99.8906,9734.9919
2014-12-16 11:25:00,128.59,129.16,128.57,128.97,15251.487290427258,99.8595,100.3022,99.844,100.1546,15251.4873
2014-12-16 11:30:00,128.99,129.12,128.83,128.97,4218.496484586262,100.1701,100.2711,100.0459,100.1546,4218.4965
2014-12-16 11:35:00,128.98,129.01,128.76,128.99,8436.992969172525,100.1624,100.1857,99.9915,100.1701,8436.993
2014-12-16 11:40:00,128.93,129.17,128.93,129.17,7463.49378042185,100.1236,100.3099,100.1236,100.3099,7463.4938
2014-12-16 11:45:00,129.14,129.23,129.03,129.1,66522.44456462952,100.2866,100.3565,100.2012,100.2556,66522.4446
2014-12-16 11:50:00,129.12,129.31,128.93,128.93,24229.313142239047,100.2711,100.4186,100.1236,100.1236,24229.3131
2014-12-16 11:55:00,128.89,128.94,128.71,128.8,14602.48783126014,100.0925,100.1313,99.9527,100.0226,14602.4878
2014-12-16 12:00:00,128.86,128.92,128.64,128.66,6057.328285559762,100.0692,100.1158,99.8983,99.9139,6057.3283
2014-12-16 12:05:00,128.76,128.92,128.68,128.82,12114.656571119524,99.9915,100.1158,99.9294,100.0381,12114.6566
2014-12-16 12:10:00,128.87,128.88,128.58,128.61,7787.993510005408,100.077,100.0847,99.8518,99.875,7787.9935
2014-12-16 12:15:00,128.6,128.8,128.6,128.74,19794.48350459708,99.8673,100.0226,99.8673,99.976,19794.4835
2014-12-16 12:20:00,128.75,128.77,128.52,128.62,10383.991346673878,99.9838,99.9993,99.8052,99.8828,10383.9913
2014-12-16 12:25:00,128.7,128.83,128.63,128.69,5408.328826392644,99.9449,100.0459,99.8906,99.9372,5408.3288
2014-12-16 12:30:00,128.73,128.88,128.69,128.74,63385.61384532179,99.9682,100.0847,99.9372,99.976,63385.6138
2014-12-16 12:35:00,128.76,128.89,128.75,128.75,4434.8296376419685,99.9915,100.0925,99.9838,99.9838,4434.8296
2014-12-16 12:40:00,128.7,128.77,128.38,128.42,14169.821525148727,99.9449,99.9993,99.6964,99.7275,14169.8215
2014-12-16 12:45:00,128.4,128.53,128.36,128.51,15792.320173066522,99.712,99.8129,99.6809,99.7974,15792.3202
2014-12-16 12:50:00,128.49,128.61,128.32,128.34,13088.1557598702,99.7819,99.875,99.6498,99.6654,13088.1558
2014-12-16 12:55:00,128.39,128.5,128.3,128.3,4759.329367225527,99.7042,99.7896,99.6343,99.6343,4759.3294
2014-12-16 13:00:00,128.28,128.42,128.27,128.32,2812.330989724175,99.6188,99.7275,99.611,99.6498,2812.331
2014-12-16 13:05:00,128.32,128.32,127.82,127.82,3028.664142779881,99.6498,99.6498,99.2616,99.2616,3028.6641
2014-12-16 13:10:00,127.76,127.86,127.6,127.72,12547.322877230936,99.215,99.2926,99.0907,99.1839,12547.3229
2014-12-16 13:15:00,127.8,127.99,127.55,127.58,8761.492698756085,99.246,99.3936,99.0519,99.0752,8761.4927
2014-12-16 13:20:00,127.58,127.68,127.53,127.63,6381.828015143321,99.0752,99.1528,99.0363,99.114,6381.828
2014-12-16 13:25:00,127.53,127.78,127.47,127.65,3244.9972958355866,99.0363,99.2305,98.9898,99.1295,3244.9973
2014-12-16 13:30:00,127.6,127.71,127.42,127.68,9085.992428339645,99.0907,99.1761,98.9509,99.1528,9085.9924
2014-12-16 13:35:00,127.8,127.87,127.71,127.78,2920.497566252028,99.246,99.3004,99.1761,99.2305,2920.4976
2014-12-16 13:40:00,127.8,128.09,127.8,128.02,19902.65008112493,99.246,99.4712,99.246,99.4169,19902.6501
2014-12-16 13:45:00,128.02,128.02,127.65,127.83,3785.830178474851,99.4169,99.4169,99.1295,99.2693,3785.8302
2014-12-16 13:50:00,127.84,128.07,127.84,127.92,4542.9962141698215,99.2771,99.4557,99.2771,99.3392,4542.9962
2014-12-16 13:55:00,127.91,128.0,127.82,127.83,4867.49594375338,99.3314,99.4013,99.2616,99.2693,4867.4959
2014-12-16 14:00:00,127.86,127.97,127.65,127.65,6489.994591671173,99.2926,99.378,99.1295,99.1295,6489.9946
2014-12-16 14:05:00,127.64,128.02,127.64,128.0,5408.328826392644,99.1218,99.4169,99.1218,99.4013,5408.3288
2014-12-16 14:10:00,128.01,128.08,127.91,127.94,5191.995673336939,99.4091,99.4635,99.3314,99.3547,5191.9957
2014-12-16 14:15:00,127.91,127.91,127.69,127.74,4002.163331530557,99.3314,99.3314,99.1606,99.1994,4002.1633
2014-12-16 14:20:00,127.71,127.8,127.55,127.55,3244.9972958355866,99.1761,99.246,99.0519,99.0519,3244.9973
2014-12-16 14:25:00,127.58,127.71,127.51,127.56,3244.9972958355866,99.0752,99.1761,99.0208,99.0596,3244.9973
2014-12-16 14:30:00,127.55,127.76,127.49,127.49,5300.162249864791,99.0519,99.215,99.0053,99.0053,5300.1622
2014-12-16 14:35:00,127.44,127.59,127.33,127.47,6381.828015143321,98.9665,99.0829,98.881,98.9898,6381.828
2014-12-16 14:40:00,127.45,127.6,127.4,127.41,6814.494321254732,98.9742,99.0907,98.9354,98.9432,6814.4943
2014-12-16 14:45:00,127.38,127.43,127.35,127.41,4975.662520281233,98.9199,98.9587,98.8966,98.9432,4975.6625
2014-12-16 14:50:00,127.27,127.27,126.96,127.11,9085.992428339645,98.8344,98.8344,98.5937,98.7102,9085.9924
2014-12-16 14:55:00,127.07,127.18,127.04,127.18,3677.6636019469984,98.6791,98.7645,98.6558,98.7645,3677.6636
2014-12-16 15:00:00,127.17,127.38,127.09,127.31,9194.159004867495,98.7568,98.9199,98.6947,98.8655,9194.159
2014-12-16 15:05:00,127.29,127.3,126.98,127.3,12763.656030286642,98.85,98.8577,98.6092,98.8577,12763.656
2014-12-16 15:10:00,127.23,127.36,127.22,127.33,13953.488372093025,98.8034,98.9043,98.7956,98.881,13953.4884
2014-12-16 15:15:00,127.35,127.54,127.33,127.51,16982.152514872905,98.8966,99.0441,98.881,99.0208,16982.1525
2014-12-16 15:20:00,127.52,127.55,127.44,127.47,9518.658734451054,99.0286,99.0519,98.9665,98.9898,9518.6587
2014-12-16 15:25:00,127.48,127.48,127.26,127.48,20876.14926987561,98.9975,98.9975,98.8267,98.9975,20876.1493
2014-12-16 15:30:00,127.35,127.61,127.31,127.51,13196.322336398052,98.8966,99.0985,98.8655,99.0208,13196.3223
2014-12-16 15:35:00,127.56,127.56,127.08,127.13,76257.43645213629,99.0596,99.0596,98.6869,98.7257,76257.4365
2014-12-16 15:40:00,127.15,127.23,126.92,127.01,20227.14981070849,98.7413,98.8034,98.5626,98.6325,20227.1498
2014-12-16 15:45:00,126.98,127.16,126.79,126.99,32774.47268793943,98.6092,98.749,98.4617,98.617,32774.4727
2014-12-16 15:50:00,126.96,126.97,126.56,126.73,26825.31097890752,98.5937,98.6015,98.2831,98.4151,26825.311
2014-12-16 15:55:00,126.74,126.74,126.4,126.5,52136.2898864251,98.4229,98.4229,98.1588,98.2365,52136.2899
2014-12-17 09:30:00,127.16,127.26,126.96,127.19,16333.153055705789,98.749,98.8267,98.5937,98.7723,16333.1531
2014-12-17 09:35:00,127.17,127.28,126.78,127.26,7247.160627366144,98.7568,98.8422,98.4539,98.8267,7247.1606
2014-12-17 09:40:00,127.24,127.99,126.98,127.8,11032.990805840996,98.8111,99.3936,98.6092,99.246,11032.9908
2014-12-17 09:45:00,127.77,128.23,127.76,128.04,13845.32179556517,99.2227,99.58,99.215,99.4324,13845.3218
2014-12-17 09:50:00,127.95,128.31,127.56,128.31,52028.12330989724,99.3625,99.6421,99.0596,99.6421,52028.1233
2014-12-17 09:55:00,128.32,128.78,128.31,128.78,12871.822606814494,99.6498,100.0071,99.6421,100.0071,12871.8226
2014-12-17 10:00:00,128.65,128.71,128.24,128.37,15467.820443482964,99.9061,99.9527,99.5877,99.6887,15467.8204
2014-12-17 10:05:00,128.39,128.55,128.33,128.5,11032.990805840996,99.7042,99.8285,99.6576,99.7896,11032.9908
2014-12-17 10:10:00,128.51,128.88,128.46,128.88,24553.812871822607,99.7974,100.0847,99.7586,100.0847,24553.8129
2014-12-17 10:15:00,128.88,128.88,128.53,128.73,18496.484586262843,100.0847,100.0847,99.8129,99.9682,18496.4846
2014-12-17 10:20:00,128.76,129.19,128.69,129.11,53542.45538128718,99.9915,100.3255,99.9372,100.2633,53542.4554
2014-12-17 10:25:00,129.13,129.25,128.95,129.13,18280.15143320714,100.2789,100.3721,100.1391,100.2789,18280.1514
2014-12-17 10:30:00,129.09,129.3,128.78,129.28,66414.27798810168,100.2478,100.4109,100.0071,100.3954,66414.278
2014-12-17 10:35:00,129.2,129.24,129.0,129.12,89994.5916711736,100.3332,100.3643,100.1779,100.2711,89994.5917
2014-12-17 10:40:00,129.16,129.43,128.89,129.36,21525.148729042725,100.3022,100.5118,100.0925,100.4575,21525.1487
2014-12-17 10:45:00,129.42,129.74,129.36,129.72,27366.14386154678,100.5041,100.7526,100.4575,100.737,27366.1439
2014-12-17 10:50:00,129.71,129.93,129.61,129.89,17090.319091400757,100.7293,100.9001,100.6516,100.8691,17090.3191
2014-12-17 10:55:00,129.86,129.98,129.55,129.59,30611.141157382368,100.8458,100.939,100.605,100.6361,30611.1412
2014-12-17 11:00:00,129.51,129.56,129.32,129.4,19794.48350459708,100.574,100.6128,100.4264,100.4885,19794.4835
2014-12-17 11:05:00,129.37,129.48,129.17,129.19,6489.994591671173,100.4652,100.5507,100.3099,100.3255,6489.9946
2014-12-17 11:10:00,129.2,129.23,128.76,128.78,12871.822606814494,100.3332,100.3565,99.9915,100.0071,12871.8226
2014-12-17 11:15:00,128.87,128.88,128.65,128.72,11141.157382368849,100.077,100.0847,99.9061,99.9605,11141.1574
2014-12-17 11:20:00,128.74,128.86,128.64,128.83,8869.659275283937,99.976,100.0692,99.8983,100.0459,8869.6593
2014-12-17 11:25:00,128.88,128.91,128.72,128.72,6922.660897782585,100.0847,100.108,99.9605,99.9605,6922.6609
2014-12-17 11:30:00,128.8,128.8,128.64,128.71,13628.988642509465,100.0226,100.0226,99.8983,99.9527,13628.9886
2014-12-17 11:35:00,128.76,129.0,128.66,129.0,15143.320713899404,99.9915,100.1779,99.9139,100.1779,15143.3207
2014-12-17 11:40:00,128.98,129.25,128.95,129.18,5408.328826392644,100.1624,100.3721,100.1391,100.3177,5408.3288
2014-12-17 11:45:00,129.18,129.42,129.17,129.32,7787.993510005408,100.3177,100.5041,100.3099,100.4264,7787.9935
2014-12-17 11:50:00,129.33,129.37,129.19,129.31,13628.988642509465,100.4342,100.4652,100.3255,100.4186,13628.9886
2014-12-17 11:55:00,129.37,129.67,129.33,129.57,14494.321254732287,100.4652,100.6982,100.4342,100.6206,14494.3213
2014-12-17 12:00:00,129.52,129.56,129.28,129.33,8112.493239588966,100.5817,100.6128,100.3954,100.4342,8112.4932
2014-12-17 12:05:00,129.28,129.29,129.07,129.26,11465.657111952409,100.3954,100.4031,100.2323,100.3798,11465.6571
2014-12-17 12:10:00,129.2,129.22,129.06,129.1,6057.328285559762,100.3332,100.3488,100.2245,100.2556,6057.3283
2014-12-17 12:15:00,129.1,129.18,129.0,129.04,6598.161168199026,100.2556,100.3177,100.1779,100.209,6598.1612
2014-12-17 12:20:00,129.04,129.05,128.89,128.92,6598.161168199026,100.209,100.2167,100.0925,100.1158,6598.1612
2014-12-17 12:25:00,128.85,128.88,128.76,128.81,6814.494321254732,100.0614,100.0847,99.9915,100.0304,6814.4943
2014-12-17 12:30:00,128.77,128.96,128.75,128.83,8004.326663061114,99.9993,100.1468,99.9838,100.0459,8004.3267
2014-12-17 12:35:00,128.83,128.83,128.63,128.71,6706.327744726879,100.0459,100.0459,99.8906,99.9527,6706.3277
2014-12-17 12:40:00,128.76,128.78,128.61,128.67,7247.160627366144,99.9915,100.0071,99.875,99.9216,7247.1606
2014-12-17 12:45:00,128.67,128.76,128.63,128.7,4867.49594375338,99.9216,99.9915,99.8906,99.9449,4867.4959
2014-12-17 12:50:00,128.76,129.04,128.68,128.87,7896.160086533261,99.9915,100.209,99.9294,100.077,7896.1601
2014-12-17 12:55:00,128.88,128.92,128.7,128.77,6598.161168199026,100.0847,100.1158,99.9449,99.9993,6598.1612
2014-12-17 13:00:00,128.84,128.87,128.7,128.76,19145.484045429963,100.0537,100.077,99.9449,99.9915,19145.484
2014-12-17 13:05:00,128.74,128.79,128.71,128.76,4110.32990805841,99.976,100.0148,99.9527,99.9915,4110.3299
2014-12-17 13:10:00,128.74,128.76,128.63,128.76,8220.65981611682,99.976,99.9915,99.8906,99.9915,8220.6598
2014-12-17 13:15:00,128.78,128.86,128.75,128.82,6165.494862087615,100.0071,100.0692,99.9838,100.0381,6165.4949
2014-12-17 13:20:00,128.79,128.88,128.76,128.76,3677.6636019469984,100.0148,100.0847,99.9915,99.9915,3677.6636
2014-12-17 13:25:00,128.76,128.76,128.62,128.67,4326.663061114115,99.9915,99.9915,99.8828,99.9216,4326.6631
2014-12-17 13:30:00,128.67,128.67,128.55,128.62,15792.320173066522,99.9216,99.9216,99.8285,99.8828,15792.3202
2014-12-17 13:35:00,128.61,128.61,128.51,128.54,8112.493239588966,99.875,99.875,99.7974,99.8207,8112.4932
2014-12-17 13:40:00,128.52,128.62,128.46,128.62,11465.657111952409,99.8052,99.8828,99.7586,99.8828,11465.6571
2014-12-17 13:45:00,128.61,128.61,128.36,128.44,9085.992428339645,99.875,99.875,99.6809,99.743,9085.9924
2014-12-17 13:50:00,128.4,128.42,128.31,128.39,14169.821525148727,99.712,99.7275,99.6421,99.7042,14169.8215
2014-12-17 13:55:00,128.42,128.67,128.41,128.66,6814.494321254732,99.7275,99.9216,99.7197,99.9139,6814.4943
2014-12-17 14:00:00,128.85,130.03,128.77,129.61,25959.97836668469,100.0614,100.9778,99.9993,100.6516,25959.9784
2014-12-17 14:05:00,129.76,129.76,129.29,129.67,21633.315305570577,100.7681,100.7681,100.4031,100.6982,21633.3153
2014-12-17 14:10:00,129.66,130.23,129.58,129.97,20118.98323418064,100.6904,101.1331,100.6283,100.9312,20118.9832
2014-12-17 14:15:00,129.97,130.01,129.73,129.75,8436.992969172525,100.9312,100.9623,100.7448,100.7603,8436.993
2014-12-17 14:20:00,129.75,129.81,129.58,129.81,7030.8274743104375,100.7603,100.8069,100.6283,100.8069,7030.8275
2014-12-17 14:25:00,129.8,129.92,129.72,129.87,19253.65062195781,100.7992,100.8924,100.737,100.8535,19253.6506
2014-12-17 14:30:00,129.88,129.94,129.47,129.74,14386.154678204435,100.8613,100.9079,100.5429,100.7526,14386.1547
2014-12-17 14:35:00,129.75,129.98,129.74,129.86,16657.652785289345,100.7603,100.939,100.7526,100.8458,16657.6528
2014-12-17 14:40:00,129.76,129.77,129.17,129.27,26933.47755543537,100.7681,100.7759,100.3099,100.3876,26933.4776
2014-12-17 14:45:00,129.31,129.31,128.95,128.95,13953.488372093025,100.4186,100.4186,100.1391,100.1391,13953.4884
2014-12-17 14:50:00,129.01,129.4,128.96,129.28,11573.82368848026,100.1857,100.4885,100.1468,100.3954,11573.8237
2014-12-17 14:55:00,129.38,129.6,129.2,129.27,8977.82585181179,100.473,100.6439,100.3332,100.3876,8977.8259
2014-12-17 15:00:00,129.36,129.36,128.88,129.17,17739.318550567874,100.4575,100.4575,100.0847,100.3099,17739.3186
2014-12-17 15:05:00,129.17,129.37,129.09,129.37,12763.656030286642,100.3099,100.4652,100.2478,100.4652,12763.656
2014-12-17 15:10:00,129.37,129.54,129.19,129.47,19037.317468902107,100.4652,100.5973,100.3255,100.5429,19037.3175
2014-12-17 15:15:00,129.5,129.75,129.39,129.75,8436.992969172525,100.5662,100.7603,100.4808,100.7603,8436.993
2014-12-17 15:20:00,129.76,129.86,129.53,129.67,11465.657111952409,100.7681,100.8458,100.5895,100.6982,11465.6571
2014-12-17 15:25:00,129.71,130.36,129.68,130.27,14818.820984315846,100.7293,101.2341,100.706,101.1642,14818.821
2014-12-17 15:30:00,130.26,130.35,130.08,130.21,24229.313142239047,101.1564,101.2263,101.0166,101.1176,24229.3131
2014-12-17 15:35:00,130.14,130.25,130.03,130.23,24012.979989183343,101.0632,101.1486,100.9778,101.1331,24012.98
2014-12-17 15:40:00,130.24,130.58,130.24,130.48,37533.80205516495,101.1409,101.4049,101.1409,101.3272,37533.8021
2014-12-17 15:45:00,130.48,130.68,130.36,130.46,60032.44997295836,101.3272,101.4826,101.2341,101.3117,60032.45
2014-12-17 15:50:00,130.46,130.46,129.98,129.99,61330.44889129259,101.3117,101.3117,100.939,100.9467,61330.4489
2014-12-17 15:55:00,130.0,130.31,130.0,130.29,48891.2925905895,100.9545,101.1952,100.9545,101.1797,48891.2926
2014-12-18 09:30:00,131.86,132.35,131.71,132.34,15251.487290427258,102.3989,102.7794,102.2824,102.7717,15251.4873
2014-12-18 09:35:00,132.34,132.34,131.65,131.99,8869.659275283937,102.7717,102.7717,102.2358,102.4999,8869.6593
2014-12-18 09:40:00,131.9,132.56,131.89,132.56,70524.60789616009,102.43,102.9425,102.4222,102.9425,70524.6079
2014-12-18 09:45:00,132.58,132.72,132.39,132.57,12871.822606814494,102.958,103.0668,102.8105,102.9503,12871.8226
2014-12-18 09:50:00,132.65,133.0,132.6,132.85,7896.160086533261,103.0124,103.2842,102.9736,103.1677,7896.1601
2014-12-18 09:55:00,132.8,132.92,132.71,132.84,35154.13737155219,103.1289,103.2221,103.059,103.16,35154.1374
2014-12-18 10:00:00,132.76,132.77,132.45,132.68,16982.152514872905,103.0978,103.1056,102.8571,103.0357,16982.1525
2014-12-18 10:05:00,132.68,132.87,132.5,132.84,41211.46565711195,103.0357,103.1832,102.8959,103.16,41211.4657
2014-12-18 10:10:00,132.84,133.25,132.8,132.91,29745.808545159543,103.16,103.4783,103.1289,103.2143,29745.8085
2014-12-18 10:15:00,132.91,133.0,132.63,132.63,12439.156300703082,103.2143,103.2842,102.9969,102.9969,12439.1563
2014-12-18 10:20:00,132.63,132.81,132.58,132.67,15575.987020010816,102.9969,103.1367,102.958,103.0279,15575.987
2014-12-18 10:25:00,132.67,132.73,132.36,132.54,22931.31422390481,103.0279,103.0745,102.7872,102.927,22931.3142
2014-12-18 10:30:00,132.58,132.58,132.37,132.46,14169.821525148727,102.958,102.958,102.795,102.8649,14169.8215
2014-12-18 10:35:00,132.43,132.58,132.38,132.5,10059.491617090318,102.8416,102.958,102.8027,102.8959,10059.4916
2014-12-18 10:40:00,132.55,132.55,132.37,132.41,21092.48242293132,102.9347,102.9347,102.795,102.826,21092.4824
2014-12-18 10:45:00,132.45,132.65,132.23,132.63,16008.653326122228,102.8571,103.0124,102.6862,102.9969,16008.6533
2014-12-18 10:50:00,132.58,132.62,132.35,132.43,21633.315305570577,102.958,102.9891,102.7794,102.8416,21633.3153
2014-12-18 10:55:00,132.4,132.43,132.26,132.35,9085.992428339645,102.8183,102.8416,102.7095,102.7794,9085.9924
2014-12-18 11:00:00,132.31,132.43,132.25,132.43,17739.318550567874,102.7484,102.8416,102.7018,102.8416,17739.3186
2014-12-18 11:05:00,132.41,132.41,132.04,132.15,12979.989183342346,102.826,102.826,102.5387,102.6241,12979.9892
2014-12-18 11:10:00,132.13,132.28,132.1,132.19,14061.654948620877,102.6086,102.7251,102.5853,102.6552,14061.6549
2014-12-18 11:15:00,132.18,132.57,132.18,132.57,8112.493239588966,102.6474,102.9503,102.6474,102.9503,8112.4932
2014-12-18 11:20:00,132.54,132.68,132.49,132.55,9518.658734451054,102.927,103.0357,102.8882,102.9347,9518.6587
2014-12-18 11:25:00,132.54,132.8,132.48,132.54,12979.989183342346,102.927,103.1289,102.8804,102.927,12979.9892
2014-12-18 11:30:00,132.58,132.67,132.48,132.64,8761.492698756085,102.958,103.0279,102.8804,103.0046,8761.4927
2014-12-18 11:35:00,132.66,132.85,132.55,132.79,18820.984315846403,103.0202,103.1677,102.9347,103.1211,18820.9843
2014-12-18 11:40:00,132.79,132.8,132.66,132.66,10924.824229313142,103.1211,103.1289,103.0202,103.0202,10924.8242
2014-12-18 11:45:00,132.62,132.8,132.54,132.7,11681.990265008111,102.9891,103.1289,102.927,103.0512,11681.9903
2014-12-18 11:50:00,132.72,133.23,132.7,133.23,12114.656571119524,103.0668,103.4628,103.0512,103.4628,12114.6566
2014-12-18 11:55:00,133.17,133.32,133.05,133.3,53650.62195781504,103.4162,103.5327,103.323,103.5172,53650.622
2014-12-18 12:00:00,133.29,133.39,133.23,133.27,23580.31368307193,103.5094,103.5871,103.4628,103.4939,23580.3137
2014-12-18 12:05:00,133.27,133.51,133.27,133.39,18929.15089237425,103.4939,103.6803,103.4939,103.5871,18929.1509
2014-12-18 12:10:00,133.39,133.53,133.37,133.42,26825.31097890752,103.5871,103.6958,103.5715,103.6104,26825.311
2014-12-18 12:15:00,133.45,133.52,133.31,133.51,7896.160086533261,103.6337,103.688,103.5249,103.6803,7896.1601
2014-12-18 12:20:00,133.45,133.45,133.2,133.28,6381.828015143321,103.6337,103.6337,103.4395,103.5016,6381.828
2014-12-18 12:25:00,133.29,133.36,133.11,133.11,10275.824770146024,103.5094,103.5638,103.3696,103.3696,10275.8248
2014-12-18 12:30:00,133.13,133.13,132.92,133.07,14710.654407787992,103.3852,103.3852,103.2221,103.3386,14710.6544
2014-12-18 12:35:00,133.12,133.17,133.04,133.04,7463.49378042185,103.3774,103.4162,103.3153,103.3153,7463.4938
2014-12-18 12:40:00,133.03,133.13,132.95,133.09,4867.49594375338,103.3075,103.3852,103.2454,103.3541,4867.4959
2014-12-18 12:45:00,133.04,133.22,133.01,133.22,9410.4921579232,103.3153,103.455,103.292,103.455,9410.4922
2014-12-18 12:50:00,133.21,133.29,133.17,133.23,5624.66197944835,103.4473,103.5094,103.4162,103.4628,5624.662
2014-12-18 12:55:00,133.16,133.36,133.16,133.35,8977.82585181179,103.4085,103.5638,103.4085,103.556,8977.8259
2014-12-18 13:00:00,133.34,133.35,133.23,133.27,6598.161168199026,103.5482,103.556,103.4628,103.4939,6598.1612
2014-12-18 13:05:00,133.31,133.32,133.16,133.18,5516.495402920497,103.5249,103.5327,103.4085,103.424,5516.4954
2014-12-18 13:10:00,133.15,133.23,133.11,133.16,5300.162249864791,103.4007,103.4628,103.3696,103.4085,5300.1622
2014-12-18 13:15:00,133.19,133.28,133.18,133.25,4651.162790697675,103.4318,103.5016,103.424,103.4783,4651.1628
2014-12-18 13:20:00,133.28,133.51,133.25,133.5,9518.658734451054,103.5016,103.6803,103.4783,103.6725,9518.6587
2014-12-18 13:25:00,133.49,133.49,133.3,133.37,7138.994050838291,103.6647,103.6647,103.5172,103.5715,7138.9941
2014-12-18 13:30:00,133.35,133.4,133.28,133.4,5840.995132504056,103.556,103.5948,103.5016,103.5948,5840.9951
2014-12-18 13:35:00,133.36,133.43,133.31,133.36,4867.49594375338,103.5638,103.6181,103.5249,103.5638,4867.4959
2014-12-18 13:40:00,133.37,133.43,133.29,133.31,14061.654948620877,103.5715,103.6181,103.5094,103.5249,14061.6549
2014-12-18 13:45:00,133.3,133.4,133.3,133.38,7896.160086533261,103.5172,103.5948,103.5172,103.5793,7896.1601
2014-12-18 13:50:00,133.38,133.53,133.37,133.51,10059.491617090318,103.5793,103.6958,103.5715,103.6803,10059.4916
2014-12-18 13:55:00,133.46,133.51,133.41,133.41,9626.825310978908,103.6414,103.6803,103.6026,103.6026,9626.8253
2014-12-18 14:00:00,133.4,133.43,133.18,133.36,86425.09464575446,103.5948,103.6181,103.424,103.5638,86425.0946
2014-12-18 14:05:00,133.4,133.49,133.32,133.47,18171.98485667929,103.5948,103.6647,103.5327,103.6492,18171.9849
2014-12-18 14:10:00,133.46,133.63,133.46,133.53,13845.32179556517,103.6414,103.7734,103.6414,103.6958,13845.3218
2014-12-18 14:15:00,133.53,133.58,133.5,133.53,20010.816657652784,103.6958,103.7346,103.6725,103.6958,20010.8167
2014-12-18 14:20:00,133.49,133.49,133.38,133.38,4867.49594375338,103.6647,103.6647,103.5793,103.5793,4867.4959
2014-12-18 14:25:00,133.38,133.54,133.38,133.47,14926.9875608437,103.5793,103.7036,103.5793,103.6492,14926.9876
2014-12-18 14:30:00,133.45,133.45,133.15,133.15,36452.13628988642,103.6337,103.6337,103.4007,103.4007,36452.1363
2014-12-18 14:35:00,133.15,133.29,133.13,133.23,21633.315305570577,103.4007,103.5094,103.3852,103.4628,21633.3153
2014-12-18 14:40:00,133.23,133.25,133.11,133.15,33098.972417522986,103.4628,103.4783,103.3696,103.4007,33098.9724
2014-12-18 14:45:00,133.14,133.17,133.07,133.16,32449.972958355866,103.3929,103.4162,103.3386,103.4085,32449.973
2014-12-18 14:50:00,133.16,133.39,133.12,133.36,47160.62736614386,103.4085,103.5871,103.3774,103.5638,47160.6274
2014-12-18 14:55:00,133.36,133.56,133.29,133.36,45105.462412114655,103.5638,103.7191,103.5094,103.5638,45105.4624
2014-12-18 15:00:00,133.36,133.42,133.31,133.41,21416.98215251488,103.5638,103.6104,103.5249,103.6026,21416.9822
2014-12-18 15:05:00,133.41,133.57,133.35,133.42,55381.28718226068,103.6026,103.7268,103.556,103.6104,55381.2872
2014-12-18 15:10:00,133.42,133.59,133.41,133.53,33747.9718766901,103.6104,103.7424,103.6026,103.6958,33747.9719
2014-12-18 15:15:00,133.55,133.58,133.32,133.36,53758.788534342886,103.7113,103.7346,103.5327,103.5638,53758.7885
2014-12-18 15:20:00,133.36,133.37,133.31,133.35,24553.812871822607,103.5638,103.5715,103.5249,103.556,24553.8129
2014-12-18 15:25:00,133.35,133.49,133.3,133.42,28339.64305029745,103.556,103.6647,103.5172,103.6104,28339.6431
2014-12-18 15:30:00,133.43,133.51,133.28,133.38,27366.14386154678,103.6181,103.6803,103.5016,103.5793,27366.1439
2014-12-18 15:35:00,133.38,133.49,133.37,133.44,58409.95132504056,103.5793,103.6647,103.5715,103.6259,58409.9513
2014-12-18 15:40:00,133.46,133.56,133.46,133.52,35154.13737155219,103.6414,103.7191,103.6414,103.688,35154.1374
2014-12-18 15:45:00,133.5,133.58,133.4,133.58,40237.96646836127,103.6725,103.7346,103.5948,103.7346,40237.9665
2014-12-18 15:50:00,133.57,133.68,133.57,133.67,58518.11790156841,103.7268,103.8123,103.7268,103.8045,58518.1179
2014-12-18 15:55:00,133.67,133.77,133.22,133.43,345700.37858301785,103.8045,103.8822,103.455,103.6181,345700.3786
2014-12-19 09:30:00,134.04,134.97,133.54,134.76,291941.59004867496,104.0918,104.8141,103.7036,104.651,291941.59
2014-12-19 09:35:00,134.51,134.68,134.15,134.48,17414.818820984314,104.4568,104.5888,104.1773,104.4335,17414.8188
2014-12-19 09:40:00,134.46,135.25,134.39,135.15,33639.80530016225,104.418,105.0315,104.3636,104.9538,33639.8053
2014-12-19 09:45:00,135.14,135.78,135.14,135.7,29529.47539210384,104.9461,105.4431,104.9461,105.381,29529.4754
2014-12-19 09:50:00,135.73,136.04,135.71,135.86,55705.78691184424,105.4042,105.645,105.3887,105.5052,55705.7869
2014-12-19 09:55:00,135.87,136.44,135.62,136.37,36776.63601946998,105.513,105.9556,105.3188,105.9013,36776.636
2014-12-19 10:00:00,136.36,136.69,136.34,136.68,51379.12385073013,105.8935,106.1498,105.878,106.142,51379.1239
2014-12-19 10:05:00,136.68,137.42,136.68,137.42,78961.60086533261,106.142,106.7167,106.142,106.7167,78961.6009
2014-12-19 10:10:00,137.28,137.4,136.96,137.35,42942.1308815576,106.6079,106.7011,106.3594,106.6623,42942.1309
2014-12-19 10:15:00,137.43,137.43,137.05,137.08,43915.630070308274,106.7244,106.7244,106.4293,106.4526,43915.6301
2014-12-19 10:20:00,137.08,137.47,136.93,137.4,26717.144402379665,106.4526,106.7555,106.3361,106.7011,26717.1444
2014-12-19 10:25:00,137.4,137.51,137.12,137.17,27257.97728501893,106.7011,106.7865,106.4837,106.5225,27257.9773
2014-12-19 10:30:00,137.19,137.25,136.91,136.93,47485.12709572742,106.538,106.5846,106.3206,106.3361,47485.1271
2014-12-19 10:35:00,136.94,136.94,136.42,136.42,7679.826933477555,106.3439,106.3439,105.9401,105.9401,7679.8269
2014-12-19 10:40:00,136.49,136.67,136.43,136.43,12763.656030286642,105.9944,106.1342,105.9478,105.9478,12763.656
2014-12-19 10:45:00,136.39,136.39,135.94,135.94,8112.493239588966,105.9168,105.9168,105.5673,105.5673,8112.4932
2014-12-19 10:50:00,135.95,136.2,135.93,136.14,35586.8036776636,105.5751,105.7692,105.5596,105.7226,35586.8037
2014-12-19 10:55:00,136.16,136.25,136.1,136.23,17522.98539751217,105.7382,105.8081,105.6916,105.7925,17522.9854
2014-12-19 11:00:00,136.22,136.22,135.92,136.09,14602.48783126014,105.7848,105.7848,105.5518,105.6838,14602.4878
2014-12-19 11:05:00,136.07,136.09,135.85,135.87,11141.157382368849,105.6683,105.6838,105.4974,105.513,11141.1574
2014-12-19 11:10:00,135.91,135.99,135.8,135.9,7247.160627366144,105.544,105.6062,105.4586,105.5363,7247.1606
2014-12-19 11:15:00,135.93,136.13,135.93,136.03,7787.993510005408,105.5596,105.7149,105.5596,105.6372,7787.9935
2014-12-19 11:20:00,136.03,136.18,136.02,136.06,7571.660356949702,105.6372,105.7537,105.6295,105.6605,7571.6604
2014-12-19 11:25:00,136.07,136.17,136.0,136.07,8004.326663061114,105.6683,105.7459,105.6139,105.6683,8004.3267
2014-12-19 11:30:00,136.07,136.08,135.82,135.98,14169.821525148727,105.6683,105.676,105.4741,105.5984,14169.8215
2014-12-19 11:35:00,135.94,135.98,135.9,135.92,4002.163331530557,105.5673,105.5984,105.5363,105.5518,4002.1633
2014-12-19 11:40:00,135.86,136.03,135.86,135.86,6922.660897782585,105.5052,105.6372,105.5052,105.5052,6922.6609
2014-12-19 11:45:00,135.89,136.0,135.84,135.84,6381.828015143321,105.5285,105.6139,105.4897,105.4897,6381.828
2014-12-19 11:50:00,135.85,135.88,135.76,135.8,6381.828015143321,105.4974,105.5207,105.4275,105.4586,6381.828
2014-12-19 11:55:00,135.77,135.83,135.69,135.74,5408.328826392644,105.4353,105.4819,105.3732,105.412,5408.3288
2014-12-19 12:00:00,135.69,135.81,135.62,135.79,18388.31800973499,105.3732,105.4664,105.3188,105.4508,18388.318
2014-12-19 12:05:00,135.83,136.04,135.8,135.97,14169.821525148727,105.4819,105.645,105.4586,105.5906,14169.8215
2014-12-19 12:10:00,135.96,136.21,135.95,136.21,40778.79935100054,105.5829,105.777,105.5751,105.777,40778.7994
2014-12-19 12:15:00,136.23,136.35,136.23,136.23,8653.32612222823,105.7925,105.8857,105.7925,105.7925,8653.3261
2014-12-19 12:20:00,136.27,136.36,136.11,136.13,8869.659275283937,105.8236,105.8935,105.6993,105.7149,8869.6593
2014-12-19 12:25:00,136.16,136.21,136.13,136.15,6273.661438615468,105.7382,105.777,105.7149,105.7304,6273.6614
2014-12-19 12:30:00,136.13,136.14,135.95,135.97,8112.493239588966,105.7149,105.7226,105.5751,105.5906,8112.4932
2014-12-19 12:35:00,135.96,136.03,135.93,136.01,5732.828555976204,105.5829,105.6372,105.5596,105.6217,5732.8286
2014-12-19 12:40:00,136.01,136.06,135.86,135.91,6381.828015143321,105.6217,105.6605,105.5052,105.544,6381.828
2014-12-19 12:45:00,135.92,135.94,135.82,135.87,4218.496484586262,105.5518,105.5673,105.4741,105.513,4218.4965
2014-12-19 12:50:00,135.89,136.01,135.89,135.94,4326.663061114115,105.5285,105.6217,105.5285,105.5673,4326.6631
2014-12-19 12:55:00,135.93,135.98,135.87,135.89,3136.830719307734,105.5596,105.5984,105.513,105.5285,3136.8307
2014-12-19 13:00:00,135.86,135.94,135.83,135.85,4218.496484586262,105.5052,105.5673,105.4819,105.4974,4218.4965
2014-12-19 13:05:00,135.85,135.89,135.76,135.76,5949.161709031909,105.4974,105.5285,105.4275,105.4275,5949.1617
2014-12-19 13:10:00,135.74,135.75,135.59,135.61,4002.163331530557,105.412,105.4198,105.2955,105.3111,4002.1633
2014-12-19 13:15:00,135.6,135.79,135.6,135.71,7787.993510005408,105.3033,105.4508,105.3033,105.3887,7787.9935
2014-12-19 13:20:00,135.76,135.9,135.72,135.88,11249.3239588967,105.4275,105.5363,105.3965,105.5207,11249.324
2014-12-19 13:25:00,135.87,135.9,135.71,135.74,6922.660897782585,105.513,105.5363,105.3887,105.412,6922.6609
2014-12-19 13:30:00,135.74,135.77,135.67,135.72,41319.6322336398,105.412,105.4353,105.3577,105.3965,41319.6322
2014-12-19 13:35:00,135.74,135.84,135.72,135.83,6706.327744726879,105.412,105.4897,105.3965,105.4819,6706.3277
2014-12-19 13:40:00,135.81,135.83,135.75,135.81,6706.327744726879,105.4664,105.4819,105.4198,105.4664,6706.3277
2014-12-19 13:45:00,135.8,135.84,135.73,135.79,7571.660356949702,105.4586,105.4897,105.4042,105.4508,7571.6604
2014-12-19 13:50:00,135.78,135.82,135.73,135.8,5191.995673336939,105.4431,105.4741,105.4042,105.4586,5191.9957
2014-12-19 13:55:00,135.78,135.81,135.74,135.79,4975.662520281233,105.4431,105.4664,105.412,105.4508,4975.6625
2014-12-19 14:00:00,135.79,135.86,135.76,135.86,10600.324499729582,105.4508,105.5052,105.4275,105.5052,10600.3245
2014-12-19 14:05:00,135.86,135.9,135.83,135.89,27582.47701460249,105.5052,105.5363,105.4819,105.5285,27582.477
2014-12-19 14:10:00,135.89,135.91,135.86,135.86,17090.319091400757,105.5285,105.544,105.5052,105.5052,17090.3191
2014-12-19 14:15:00,135.85,135.89,135.76,135.86,6273.661438615468,105.4974,105.5285,105.4275,105.5052,6273.6614
2014-12-19 14:20:00,135.83,135.86,135.76,135.85,16982.152514872905,105.4819,105.5052,105.4275,105.4974,16982.1525
2014-12-19 14:25:00,135.86,135.94,135.82,135.92,20984.31584640346,105.5052,105.5673,105.4741,105.5518,20984.3158
2014-12-19 14:30:00,135.94,136.02,135.92,135.99,11573.82368848026,105.5673,105.6295,105.5518,105.6062,11573.8237
2014-12-19 14:35:00,135.98,136.05,135.97,136.03,13520.82206598161,105.5984,105.6528,105.5906,105.6372,13520.8221
2014-12-19 14:40:00,136.03,136.21,136.03,136.16,14818.820984315846,105.6372,105.777,105.6372,105.7382,14818.821
2014-12-19 14:45:00,136.16,136.21,136.09,136.21,9410.4921579232,105.7382,105.777,105.6838,105.777,9410.4922
2014-12-19 14:50:00,136.25,136.66,136.25,136.66,33964.30502974581,105.8081,106.1265,105.8081,106.1265,33964.305
2014-12-19 14:55:00,136.66,136.86,136.64,136.84,14277.98810167658,106.1265,106.2818,106.1109,106.2662,14277.9881
2014-12-19 15:00:00,136.83,136.95,136.83,136.91,12871.822606814494,106.2585,106.3517,106.2585,106.3206,12871.8226
2014-12-19 15:05:00,136.91,136.91,136.72,136.78,14169.821525148727,106.3206,106.3206,106.1731,106.2196,14169.8215
2014-12-19 15:10:00,136.78,136.8,136.56,136.72,19037.317468902107,106.2196,106.2352,106.0488,106.1731,19037.3175
2014-12-19 15:15:00,136.73,136.81,136.5,136.54,20551.64954029205,106.1808,106.2429,106.0022,106.0333,20551.6495
2014-12-19 15:20:00,136.55,136.68,136.52,136.54,16873.98593834505,106.041,106.142,106.0177,106.0333,16873.9859
2014-12-19 15:25:00,136.54,136.63,136.46,136.62,16008.653326122228,106.0333,106.1032,105.9711,106.0954,16008.6533
2014-12-19 15:30:00,136.6,136.61,136.51,136.53,35586.8036776636,106.0799,106.0876,106.01,106.0255,35586.8037
2014-12-19 15:35:00,136.52,136.58,136.41,136.47,20443.4829637642,106.0177,106.0643,105.9323,105.9789,20443.483
2014-12-19 15:40:00,136.48,136.52,136.43,136.45,25851.81179015684,105.9867,106.0177,105.9478,105.9634,25851.8118
2014-12-19 15:45:00,136.44,136.44,135.95,135.97,79286.10059491616,105.9556,105.9556,105.5751,105.5906,79286.1006
2014-12-19 15:50:00,135.97,136.08,135.71,135.73,66846.94429421308,105.5906,105.676,105.3887,105.4042,66846.9443
2014-12-19 15:55:00,135.71,136.06,135.69,135.92,103839.91346673876,105.3887,105.6605,105.3732,105.5518,103839.9135
2014-12-22 09:30:00,135.9,136.45,135.76,136.06,37858.30178474851,105.5363,105.9634,105.4275,105.6605,37858.3018
2014-12-22 09:35:00,135.99,136.07,135.46,135.46,5624.66197944835,105.6062,105.6683,105.1946,105.1946,5624.662
2014-12-22 09:40:00,135.7,136.17,135.46,135.95,7896.160086533261,105.381,105.7459,105.1946,105.5751,7896.1601
2014-12-22 09:45:00,136.08,136.09,135.82,135.82,12871.822606814494,105.676,105.6838,105.4741,105.4741,12871.8226
2014-12-22 09:50:00,135.8,136.01,135.8,135.96,7679.826933477555,105.4586,105.6217,105.4586,105.5829,7679.8269
2014-12-22 09:55:00,135.84,135.93,135.82,135.9,3569.4970254191453,105.4897,105.5596,105.4741,105.5363,3569.497
2014-12-22 10:00:00,135.9,136.1,135.81,136.05,18712.81773931855,105.5363,105.6916,105.4664,105.6528,18712.8177
2014-12-22 10:05:00,136.07,136.16,135.93,136.08,12222.823147647376,105.6683,105.7382,105.5596,105.676,12222.8231
2014-12-22 10:10:00,136.01,136.52,135.96,136.5,33315.30557057869,105.6217,106.0177,105.5829,106.0022,33315.3056
2014-12-22 10:15:00,136.51,136.53,136.4,136.5,16224.986479177933,106.01,106.0255,105.9246,106.0022,16224.9865
2014-12-22 10:20:00,136.53,136.54,136.35,136.48,4110.32990805841,106.0255,106.0333,105.8857,105.9867,4110.3299
2014-12-22 10:25:00,136.47,136.62,136.35,136.56,9302.32558139535,105.9789,106.0954,105.8857,106.0488,9302.3256
2014-12-22 10:30:00,136.54,136.68,136.38,136.41,14494.321254732287,106.0333,106.142,105.909,105.9323,14494.3213
2014-12-22 10:35:00,136.41,136.42,136.23,136.23,6057.328285559762,105.9323,105.9401,105.7925,105.7925,6057.3283
2014-12-22 10:40:00,136.22,136.35,136.14,136.24,5840.995132504056,105.7848,105.8857,105.7226,105.8003,5840.9951
2014-12-22 10:45:00,136.19,136.22,136.03,136.16,8220.65981611682,105.7615,105.7848,105.6372,105.7382,8220.6598
2014-12-22 10:50:00,136.11,136.15,136.06,136.14,4651.162790697675,105.6993,105.7304,105.6605,105.7226,4651.1628
2014-12-22 10:55:00,136.15,136.2,136.09,136.1,5300.162249864791,105.7304,105.7692,105.6838,105.6916,5300.1622
2014-12-22 11:00:00,136.1,136.1,135.81,135.81,4110.32990805841,105.6916,105.6916,105.4664,105.4664,4110.3299
2014-12-22 11:05:00,135.86,135.86,135.68,135.72,4542.9962141698215,105.5052,105.5052,105.3654,105.3965,4542.9962
2014-12-22 11:10:00,135.72,135.72,135.63,135.7,4326.663061114115,105.3965,105.3965,105.3266,105.381,4326.6631
2014-12-22 11:15:00,135.67,135.67,135.56,135.61,3569.4970254191453,105.3577,105.3577,105.2722,105.3111,3569.497
2014-12-22 11:20:00,135.61,135.7,135.61,135.63,2595.997836668469,105.3111,105.381,105.3111,105.3266,2595.9978
2014-12-22 11:25:00,135.57,135.86,135.57,135.78,7030.8274743104375,105.28,105.5052,105.28,105.4431,7030.8275
2014-12-22 11:30:00,135.74,135.82,135.72,135.74,5191.995673336939,105.412,105.4741,105.3965,105.412,5191.9957
2014-12-22 11:35:00,135.78,135.86,135.75,135.85,2920.497566252028,105.4431,105.5052,105.4198,105.4974,2920.4976
2014-12-22 11:40:00,135.83,135.97,135.82,135.95,3136.830719307734,105.4819,105.5906,105.4741,105.5751,3136.8307
2014-12-22 11:45:00,135.92,136.06,135.92,136.0,3569.4970254191453,105.5518,105.6605,105.5518,105.6139,3569.497
2014-12-22 11:50:00,136.0,136.14,135.99,136.13,7030.8274743104375,105.6139,105.7226,105.6062,105.7149,7030.8275
2014-12-22 11:55:00,136.12,136.16,136.02,136.1,3244.9972958355866,105.7071,105.7382,105.6295,105.6916,3244.9973
2014-12-22 12:00:00,136.12,136.17,136.05,136.11,6165.494862087615,105.7071,105.7459,105.6528,105.6993,6165.4949
2014-12-22 12:05:00,136.09,136.21,136.08,136.21,4867.49594375338,105.6838,105.777,105.676,105.777,4867.4959
2014-12-22 12:10:00,136.19,136.38,136.12,136.34,12114.656571119524,105.7615,105.909,105.7071,105.878,12114.6566
2014-12-22 12:15:00,136.34,136.36,136.34,136.35,2379.6646836127634,105.878,105.8935,105.878,105.8857,2379.6647
2014-12-22 12:20:00,136.37,136.37,136.34,136.37,1622.4986479177933,105.9013,105.9013,105.878,105.9013,1622.4986
2014-12-22 12:25:00,136.38,136.41,136.37,136.38,973.499188750676,105.909,105.9323,105.9013,105.909,973.4992
2014-12-22 12:30:00,136.32,136.35,136.22,136.22,5083.829096809086,105.8624,105.8857,105.7848,105.7848,5083.8291
2014-12-22 12:35:00,136.2,136.2,136.13,136.15,3461.3304488912927,105.7692,105.7692,105.7149,105.7304,3461.3304
2014-12-22 12:40:00,136.16,136.16,136.09,136.12,3353.16387236344,105.7382,105.7382,105.6838,105.7071,3353.1639
2014-12-22 12:45:00,136.09,136.15,136.06,136.15,3569.4970254191453,105.6838,105.7304,105.6605,105.7304,3569.497
2014-12-22 12:50:00,136.13,136.2,136.09,136.16,3785.830178474851,105.7149,105.7692,105.6838,105.7382,3785.8302
2014-12-22 12:55:00,136.16,136.22,136.12,136.22,2487.8312601406165,105.7382,105.7848,105.7071,105.7848,2487.8313
2014-12-22 13:00:00,136.22,136.26,136.22,136.25,1406.1654948620876,105.7848,105.8158,105.7848,105.8081,1406.1655
2014-12-22 13:05:00,136.25,136.35,136.22,136.35,3677.6636019469984,105.8081,105.8857,105.7848,105.8857,3677.6636
2014-12-22 13:10:00,136.36,136.46,136.33,136.41,4110.32990805841,105.8935,105.9711,105.8702,105.9323,4110.3299
2014-12-22 13:15:00,136.43,136.57,136.42,136.53,7030.8274743104375,105.9478,106.0566,105.9401,106.0255,7030.8275
2014-12-22 13:20:00,136.48,136.54,136.41,136.52,7247.160627366144,105.9867,106.0333,105.9323,106.0177,7247.1606
2014-12-22 13:25:00,136.53,136.56,136.39,136.42,1297.9989183342348,106.0255,106.0488,105.9168,105.9401,1297.9989
2014-12-22 13:30:00,136.37,136.39,136.33,136.37,4218.496484586262,105.9013,105.9168,105.8702,105.9013,4218.4965
2014-12-22 13:35:00,136.37,136.44,136.37,136.44,4542.9962141698215,105.9013,105.9556,105.9013,105.9556,4542.9962
2014-12-22 13:40:00,136.4,136.43,136.35,136.35,3893.996755002704,105.9246,105.9478,105.8857,105.8857,3893.9968
2014-12-22 13:45:00,136.4,136.4,136.35,136.35,3569.4970254191453,105.9246,105.9246,105.8857,105.8857,3569.497
2014-12-22 13:50:00,136.34,136.34,136.2,136.21,2487.8312601406165,105.878,105.878,105.7692,105.777,2487.8313
2014-12-22 13:55:00,136.19,136.24,136.14,136.24,14386.154678204435,105.7615,105.8003,105.7226,105.8003,14386.1547
2014-12-22 14:00:00,136.2,136.23,136.15,136.17,4110.32990805841,105.7692,105.7925,105.7304,105.7459,4110.3299
2014-12-22 14:05:00,136.16,136.29,136.16,136.28,4867.49594375338,105.7382,105.8391,105.7382,105.8314,4867.4959
2014-12-22 14:10:00,136.28,136.31,136.25,136.28,5732.828555976204,105.8314,105.8547,105.8081,105.8314,5732.8286
2014-12-22 14:15:00,136.31,136.31,136.17,136.18,6381.828015143321,105.8547,105.8547,105.7459,105.7537,6381.828
2014-12-22 14:20:00,136.18,136.24,136.16,136.23,3893.996755002704,105.7537,105.8003,105.7382,105.7925,3893.9968
2014-12-22 14:25:00,136.22,136.31,136.22,136.28,5300.162249864791,105.7848,105.8547,105.7848,105.8314,5300.1622
2014-12-22 14:30:00,136.26,136.31,136.25,136.25,4651.162790697675,105.8158,105.8547,105.8081,105.8081,4651.1628
2014-12-22 14:35:00,136.26,136.27,136.15,136.15,3028.664142779881,105.8158,105.8236,105.7304,105.7304,3028.6641
2014-12-22 14:40:00,136.15,136.16,136.04,136.06,5840.995132504056,105.7304,105.7382,105.645,105.6605,5840.9951
2014-12-22 14:45:00,136.06,136.11,136.02,136.1,4651.162790697675,105.6605,105.6993,105.6295,105.6916,4651.1628
2014-12-22 14:50:00,136.11,136.15,136.07,136.08,7679.826933477555,105.6993,105.7304,105.6683,105.676,7679.8269
2014-12-22 14:55:00,136.09,136.09,135.97,135.98,6489.994591671173,105.6838,105.6838,105.5906,105.5984,6489.9946
2014-12-22 15:00:00,135.99,136.11,135.98,136.07,7787.993510005408,105.6062,105.6993,105.5984,105.6683,7787.9935
2014-12-22 15:05:00,136.08,136.2,136.07,136.19,9951.325040562466,105.676,105.7692,105.6683,105.7615,9951.325
2014-12-22 15:10:00,136.18,136.32,136.18,136.27,10816.657652785289,105.7537,105.8624,105.7537,105.8236,10816.6577
2014-12-22 15:15:00,136.28,136.3,136.16,136.17,16441.31963223364,105.8314,105.8469,105.7382,105.7459,16441.3196
2014-12-22 15:20:00,136.17,136.23,136.13,136.21,18820.984315846403,105.7459,105.7925,105.7149,105.777,18820.9843
2014-12-22 15:25:00,136.22,136.35,136.2,136.35,9951.325040562466,105.7848,105.8857,105.7692,105.8857,9951.325
2014-12-22 15:30:00,136.34,136.5,136.3,136.47,15684.153596538668,105.878,106.0022,105.8469,105.9789,15684.1536
2014-12-22 15:35:00,136.47,136.54,136.44,136.51,12006.489994591671,105.9789,106.0333,105.9556,106.01,12006.49
2014-12-22 15:40:00,136.54,136.59,136.49,136.49,12114.656571119524,106.0333,106.0721,105.9944,105.9944,12114.6566
2014-12-22 15:45:00,136.48,136.58,136.38,136.54,29421.308815575987,105.9867,106.0643,105.909,106.0333,29421.3088
2014-12-22 15:50:00,136.52,136.59,136.37,136.54,34721.471065440775,106.0177,106.0721,105.9013,106.0333,34721.4711
2014-12-22 15:55:00,136.52,136.7,136.47,136.69,47809.626825310974,106.0177,106.1575,105.9789,106.1498,47809.6268
2014-12-23 09:30:00,137.14,137.46,136.96,137.46,16765.819361817197,106.4992,106.7477,106.3594,106.7477,16765.8194
2014-12-23 09:35:00,137.46,137.51,137.16,137.16,3677.6636019469984,106.7477,106.7865,106.5147,106.5147,3677.6636
2014-12-23 09:40:00,137.22,137.94,137.22,137.94,22498.6479177934,106.5613,107.1205,106.5613,107.1205,22498.6479
2014-12-23 09:45:00,137.94,137.96,137.61,137.65,5408.328826392644,107.1205,107.136,106.8642,106.8953,5408.3288
2014-12-23 09:50:00,137.72,137.8,137.57,137.68,13845.32179556517,106.9496,107.0118,106.8331,106.9186,13845.3218
2014-12-23 09:55:00,137.64,137.87,137.57,137.7,5732.828555976204,106.8875,107.0661,106.8331,106.9341,5732.8286
2014-12-23 10:00:00,137.75,137.82,137.65,137.82,12222.823147647376,106.9729,107.0273,106.8953,107.0273,12222.8231
2014-12-23 10:05:00,137.83,137.94,137.67,137.73,12655.489453758788,107.0351,107.1205,106.9108,106.9574,12655.4895
2014-12-23 10:10:00,137.76,137.95,137.66,137.8,5516.495402920497,106.9807,107.1282,106.903,107.0118,5516.4954
2014-12-23 10:15:00,137.78,137.87,137.7,137.81,5949.161709031909,106.9962,107.0661,106.9341,107.0195,5949.1617
2014-12-23 10:20:00,137.8,137.84,137.76,137.81,3136.830719307734,107.0118,107.0428,106.9807,107.0195,3136.8307
2014-12-23 10:25:00,137.76,137.84,137.71,137.76,2487.8312601406165,106.9807,107.0428,106.9419,106.9807,2487.8313
2014-12-23 10:30:00,137.7,137.85,137.6,137.78,13628.988642509465,106.9341,107.0506,106.8564,106.9962,13628.9886
2014-12-23 10:35:00,137.8,137.83,137.74,137.77,4759.329367225527,107.0118,107.0351,106.9652,106.9885,4759.3294
2014-12-23 10:40:00,137.73,137.87,137.71,137.79,5300.162249864791,106.9574,107.0661,106.9419,107.004,5300.1622
2014-12-23 10:45:00,137.82,137.87,137.77,137.81,3893.996755002704,107.0273,107.0661,106.9885,107.0195,3893.9968
2014-12-23 10:50:00,137.78,137.92,137.75,137.86,10924.824229313142,106.9962,107.1049,106.9729,107.0583,10924.8242
2014-12-23 10:55:00,137.91,137.98,137.86,137.98,4326.663061114115,107.0972,107.1515,107.0583,107.1515,4326.6631
2014-12-23 11:00:00,138.01,138.01,137.66,137.69,5840.995132504056,107.1748,107.1748,106.903,106.9263,5840.9951
2014-12-23 11:05:00,137.66,137.81,137.65,137.66,4651.162790697675,106.903,107.0195,106.8953,106.903,4651.1628
2014-12-23 11:10:00,137.66,137.66,137.51,137.51,4975.662520281233,106.903,106.903,106.7865,106.7865,4975.6625
2014-12-23 11:15:00,137.53,137.64,137.45,137.57,4867.49594375338,106.8021,106.8875,106.74,106.8331,4867.4959
2014-12-23 11:20:00,137.53,137.55,137.45,137.48,2271.4981070849108,106.8021,106.8176,106.74,106.7633,2271.4981
2014-12-23 11:25:00,137.51,137.57,137.43,137.44,6165.494862087615,106.7865,106.8331,106.7244,106.7322,6165.4949
2014-12-23 11:30:00,137.49,137.52,137.41,137.45,3893.996755002704,106.771,106.7943,106.7089,106.74,3893.9968
2014-12-23 11:35:00,137.43,137.47,137.39,137.47,2704.164413196322,106.7244,106.7555,106.6934,106.7555,2704.1644
2014-12-23 11:40:00,137.46,137.49,137.43,137.47,1622.4986479177933,106.7477,106.771,106.7244,106.7555,1622.4986
2014-12-23 11:45:00,137.48,137.57,137.45,137.55,4542.9962141698215,106.7633,106.8331,106.74,106.8176,4542.9962
2014-12-23 11:50:00,137.55,137.55,137.46,137.5,4218.496484586262,106.8176,106.8176,106.7477,106.7788,4218.4965
2014-12-23 11:55:00,137.51,137.52,137.46,137.46,973.499188750676,106.7865,106.7943,106.7477,106.7477,973.4992
2014-12-23 12:00:00,137.43,137.49,137.37,137.46,2812.330989724175,106.7244,106.771,106.6778,106.7477,2812.331
2014-12-23 12:05:00,137.52,137.57,137.47,137.47,973.499188750676,106.7943,106.8331,106.7555,106.7555,973.4992
2014-12-23 12:10:00,137.46,137.54,137.45,137.46,2379.6646836127634,106.7477,106.8098,106.74,106.7477,2379.6647
2014-12-23 12:15:00,137.48,137.57,137.45,137.57,4218.496484586262,106.7633,106.8331,106.74,106.8331,4218.4965
2014-12-23 12:20:00,137.57,137.59,137.47,137.54,3353.16387236344,106.8331,106.8487,106.7555,106.8098,3353.1639
2014-12-23 12:25:00,137.51,137.55,137.4,137.5,3244.9972958355866,106.7865,106.8176,106.7011,106.7788,3244.9973
2014-12-23 12:30:00,137.45,137.47,137.33,137.44,5300.162249864791,106.74,106.7555,106.6468,106.7322,5300.1622
2014-12-23 12:35:00,137.43,137.55,137.35,137.55,2704.164413196322,106.7244,106.8176,106.6623,106.8176,2704.1644
2014-12-23 12:40:00,137.56,137.56,137.41,137.49,8436.992969172525,106.8254,106.8254,106.7089,106.771,8436.993
2014-12-23 12:45:00,137.48,137.64,137.47,137.64,5300.162249864791,106.7633,106.8875,106.7555,106.8875,5300.1622
2014-12-23 12:50:00,137.67,137.67,137.6,137.64,2163.3315305570577,106.9108,106.9108,106.8564,106.8875,2163.3315
2014-12-23 12:55:00,137.6,137.64,137.58,137.64,5624.66197944835,106.8564,106.8875,106.8409,106.8875,5624.662
2014-12-23 13:00:00,137.65,137.7,137.61,137.7,2055.164954029205,106.8953,106.9341,106.8642,106.9341,2055.165
2014-12-23 13:05:00,137.72,137.81,137.66,137.78,5083.829096809086,106.9496,107.0195,106.903,106.9962,5083.8291
2014-12-23 13:10:00,137.85,137.94,137.85,137.94,1297.9989183342348,107.0506,107.1205,107.0506,107.1205,1297.9989
2014-12-23 13:15:00,137.94,137.94,137.84,137.85,2163.3315305570577,107.1205,107.1205,107.0428,107.0506,2163.3315
2014-12-23 13:20:00,137.88,137.95,137.82,137.82,12763.656030286642,107.0739,107.1282,107.0273,107.0273,12763.656
2014-12-23 13:25:00,137.8,137.8,137.65,137.66,2055.164954029205,107.0118,107.0118,106.8953,106.903,2055.165
2014-12-23 13:30:00,137.6,137.6,137.46,137.46,1189.8323418063817,106.8564,106.8564,106.7477,106.7477,1189.8323
2014-12-23 13:35:00,137.44,137.45,137.42,137.45,1946.998377501352,106.7322,106.74,106.7167,106.74,1946.9984
2014-12-23 13:40:00,137.49,137.59,137.48,137.59,4542.9962141698215,106.771,106.8487,106.7633,106.8487,4542.9962
2014-12-23 13:45:00,137.63,137.63,137.56,137.58,1297.9989183342348,106.8797,106.8797,106.8254,106.8409,1297.9989
2014-12-23 13:50:00,137.64,137.67,137.59,137.64,6598.161168199026,106.8875,106.9108,106.8487,106.8875,6598.1612
2014-12-23 13:55:00,137.63,137.7,137.62,137.7,1406.1654948620876,106.8797,106.9341,106.872,106.9341,1406.1655
2014-12-23 14:00:00,137.7,137.74,137.62,137.68,6273.661438615468,106.9341,106.9652,106.872,106.9186,6273.6614
2014-12-23 14:05:00,137.7,137.74,137.62,137.74,6273.661438615468,106.9341,106.9652,106.872,106.9652,6273.6614
2014-12-23 14:10:00,137.74,137.77,137.72,137.77,1622.4986479177933,106.9652,106.9885,106.9496,106.9885,1622.4986
2014-12-23 14:15:00,137.8,137.81,137.64,137.67,20227.14981070849,107.0118,107.0195,106.8875,106.9108,20227.1498
2014-12-23 14:20:00,137.67,137.82,137.67,137.81,4326.663061114115,106.9108,107.0273,106.9108,107.0195,4326.6631
2014-12-23 14:25:00,137.82,137.91,137.82,137.86,1406.1654948620876,107.0273,107.0972,107.0273,107.0583,1406.1655
2014-12-23 14:30:00,137.88,137.88,137.68,137.69,12330.98972417523,107.0739,107.0739,106.9186,106.9263,12330.9897
2014-12-23 14:35:00,137.69,137.7,137.61,137.63,5083.829096809086,106.9263,106.9341,106.8642,106.8797,5083.8291
2014-12-23 14:40:00,137.65,137.65,137.53,137.53,7571.660356949702,106.8953,106.8953,106.8021,106.8021,7571.6604
2014-12-23 14:45:00,137.54,137.57,137.47,137.53,10708.491076257436,106.8098,106.8331,106.7555,106.8021,10708.4911
2014-12-23 14:50:00,137.47,137.6,137.41,137.55,4651.162790697675,106.7555,106.8564,106.7089,106.8176,4651.1628
2014-12-23 14:55:00,137.55,137.66,137.54,137.66,7138.994050838291,106.8176,106.903,106.8098,106.903,7138.9941
2014-12-23 15:00:00,137.65,137.65,137.48,137.5,6057.328285559762,106.8953,106.8953,106.7633,106.7788,6057.3283
2014-12-23 15:05:00,137.5,137.56,137.48,137.51,3244.9972958355866,106.7788,106.8254,106.7633,106.7865,3244.9973
2014-12-23 15:10:00,137.48,137.6,137.48,137.53,4002.163331530557,106.7633,106.8564,106.7633,106.8021,4002.1633
2014-12-23 15:15:00,137.51,137.58,137.46,137.5,4542.9962141698215,106.7865,106.8409,106.7477,106.7788,4542.9962
2014-12-23 15:20:00,137.54,137.55,137.37,137.39,7571.660356949702,106.8098,106.8176,106.6778,106.6934,7571.6604
2014-12-23 15:25:00,137.38,137.49,137.33,137.36,12222.823147647376,106.6856,106.771,106.6468,106.6701,12222.8231
2014-12-23 15:30:00,137.37,137.37,137.25,137.29,10275.824770146024,106.6778,106.6778,106.5846,106.6157,10275.8248
2014-12-23 15:35:00,137.29,137.31,137.22,137.28,13088.1557598702,106.6157,106.6312,106.5613,106.6079,13088.1558
2014-12-23 15:40:00,137.27,137.39,137.26,137.39,6489.994591671173,106.6002,106.6934,106.5924,106.6934,6489.9946
2014-12-23 15:45:00,137.4,137.43,137.28,137.4,11357.490535424551,106.7011,106.7244,106.6079,106.7011,11357.4905
2014-12-23 15:50:00,137.42,137.46,137.37,137.42,21957.815035154137,106.7167,106.7477,106.6778,106.7167,21957.815
2014-12-23 15:55:00,137.39,137.47,137.3,137.38,31368.307193077337,106.6934,106.7555,106.6235,106.6856,31368.3072
2014-12-24 09:30:00,137.36,137.36,136.87,137.25,10167.658193618172,106.6701,106.6701,106.2895,106.5846,10167.6582
2014-12-24 09:35:00,137.27,137.27,137.06,137.12,2163.3315305570577,106.6002,106.6002,106.4371,106.4837,2163.3315
2014-12-24 09:40:00,137.12,137.22,136.96,137.14,7138.994050838291,106.4837,106.5613,106.3594,106.4992,7138.9941
2014-12-24 09:45:00,137.11,137.29,137.08,137.15,8545.159545700379,106.4759,106.6157,106.4526,106.507,8545.1595
2014-12-24 09:50:00,137.06,137.42,137.06,137.42,2379.6646836127634,106.4371,106.7167,106.4371,106.7167,2379.6647
2014-12-24 09:55:00,137.48,137.53,137.41,137.41,1514.3320713899404,106.7633,106.8021,106.7089,106.7089,1514.3321
2014-12-24 10:00:00,137.49,137.55,137.47,137.54,2487.8312601406165,106.771,106.8176,106.7555,106.8098,2487.8313
2014-12-24 10:05:00,137.55,137.57,137.45,137.54,3785.830178474851,106.8176,106.8331,106.74,106.8098,3785.8302
2014-12-24 10:10:00,137.51,137.52,137.42,137.49,2271.4981070849108,106.7865,106.7943,106.7167,106.771,2271.4981
2014-12-24 10:15:00,137.49,137.68,137.44,137.62,3569.4970254191453,106.771,106.9186,106.7322,106.872,3569.497
2014-12-24 10:20:00,137.7,137.82,137.65,137.82,3569.4970254191453,106.9341,107.0273,106.8953,107.0273,3569.497
2014-12-24 10:25:00,137.81,137.82,137.7,137.7,4434.8296376419685,107.0195,107.0273,106.9341,106.9341,4434.8296
2014-12-24 10:30:00,137.74,137.76,137.53,137.54,4434.8296376419685,106.9652,106.9807,106.8021,106.8098,4434.8296
2014-12-24 10:35:00,137.55,137.61,137.55,137.57,1297.9989183342348,106.8176,106.8642,106.8176,106.8331,1297.9989
2014-12-24 10:40:00,137.57,137.59,137.43,137.47,6057.328285559762,106.8331,106.8487,106.7244,106.7555,6057.3283
2014-12-24 10:45:00,137.5,137.51,137.41,137.43,3785.830178474851,106.7788,106.7865,106.7089,106.7244,3785.8302
2014-12-24 10:50:00,137.41,137.5,137.4,137.45,1189.8323418063817,106.7089,106.7788,106.7011,106.74,1189.8323
2014-12-24 10:55:00,137.41,137.47,137.36,137.44,2271.4981070849108,106.7089,106.7555,106.6701,106.7322,2271.4981
2014-12-24 11:00:00,137.41,137.44,137.39,137.4,5300.162249864791,106.7089,106.7322,106.6934,106.7011,5300.1622
2014-12-24 11:05:00,137.47,137.47,137.27,137.27,9302.32558139535,106.7555,106.7555,106.6002,106.6002,9302.3256
2014-12-24 11:10:00,137.27,137.35,137.26,137.33,19145.484045429963,106.6002,106.6623,106.5924,106.6468,19145.484
2014-12-24 11:15:00,137.33,137.39,137.21,137.21,8761.492698756085,106.6468,106.6934,106.5536,106.5536,8761.4927
2014-12-24 11:20:00,137.2,137.21,137.16,137.2,1081.6657652785289,106.5458,106.5536,106.5147,106.5458,1081.6658
2014-12-24 11:25:00,137.15,137.21,137.13,137.2,973.499188750676,106.507,106.5536,106.4914,106.5458,973.4992
2014-12-24 11:30:00,137.16,137.21,137.15,137.19,1622.4986479177933,106.5147,106.5536,106.507,106.538,1622.4986
2014-12-24 11:35:00,137.17,137.2,137.14,137.18,1406.1654948620876,106.5225,106.5458,106.4992,106.5303,1406.1655
2014-12-24 11:40:00,137.18,137.3,137.18,137.3,1514.3320713899404,106.5303,106.6235,106.5303,106.6235,1514.3321
2014-12-24 11:45:00,137.41,137.46,137.4,137.46,1730.6652244456463,106.7089,106.7477,106.7011,106.7477,1730.6652
2014-12-24 11:50:00,137.47,137.47,137.37,137.39,3136.830719307734,106.7555,106.7555,106.6778,106.6934,3136.8307
2014-12-24 11:55:00,137.4,137.44,137.38,137.44,973.499188750676,106.7011,106.7322,106.6856,106.7322,973.4992
2014-12-24 12:00:00,137.37,137.5,137.36,137.47,2271.4981070849108,106.6778,106.7788,106.6701,106.7555,2271.4981
2014-12-24 12:05:00,137.45,137.46,137.44,137.45,1514.3320713899404,106.74,106.7477,106.7322,106.74,1514.3321
2014-12-24 12:10:00,137.47,137.55,137.45,137.5,2920.497566252028,106.7555,106.8176,106.74,106.7788,2920.4976
2014-12-24 12:15:00,137.47,137.53,137.45,137.51,1946.998377501352,106.7555,106.8021,106.74,106.7865,1946.9984
2014-12-24 12:20:00,137.51,137.58,137.5,137.58,1514.3320713899404,106.7865,106.8409,106.7788,106.8409,1514.3321
2014-12-24 12:25:00,137.6,137.72,137.57,137.72,1946.998377501352,106.8564,106.9496,106.8331,106.9496,1946.9984
2014-12-24 12:30:00,137.72,137.77,137.64,137.75,2920.497566252028,106.9496,106.9885,106.8875,106.9729,2920.4976
2014-12-24 12:35:00,137.75,137.76,137.64,137.64,4110.32990805841,106.9729,106.9807,106.8875,106.8875,4110.3299
2014-12-24 12:40:00,137.64,137.7,137.55,137.57,3893.996755002704,106.8875,106.9341,106.8176,106.8331,3893.9968
2014-12-24 12:45:00,137.55,137.56,137.49,137.5,6706.327744726879,106.8176,106.8254,106.771,106.7788,6706.3277
2014-12-24 12:50:00,137.47,137.53,137.44,137.49,6165.494862087615,106.7555,106.8021,106.7322,106.771,6165.4949
2014-12-24 12:55:00,137.5,137.58,137.26,137.33,13088.1557598702,106.7788,106.8409,106.5924,106.6468,13088.1558
2014-12-26 09:30:00,137.49,138.13,136.86,138.13,2487.8312601406165,106.771,107.268,106.2818,107.268,2487.8313
2014-12-26 09:35:00,137.65,137.91,137.65,137.91,865.3326122228232,106.8953,107.0972,106.8953,107.0972,865.3326
2014-12-26 09:40:00,137.69,137.71,137.55,137.55,432.6663061114116,106.9263,106.9419,106.8176,106.8176,432.6663
2014-12-26 09:45:00,137.56,137.65,137.55,137.56,973.499188750676,106.8254,106.8953,106.8176,106.8254,973.4992
2014-12-26 09:50:00,137.6,137.68,137.6,137.66,540.8328826392644,106.8564,106.9186,106.8564,106.903,540.8329
2014-12-26 09:55:00,137.66,137.73,137.62,137.67,1406.1654948620876,106.903,106.9574,106.872,106.9108,1406.1655
2014-12-26 10:00:00,137.67,137.79,137.57,137.76,11141.157382368849,106.9108,107.004,106.8331,106.9807,11141.1574
2014-12-26 10:05:00,137.73,137.82,137.72,137.77,1297.9989183342348,106.9574,107.0273,106.9496,106.9885,1297.9989
2014-12-26 10:10:00,137.73,137.84,137.62,137.72,13737.155219037317,106.9574,107.0428,106.872,106.9496,13737.1552
2014-12-26 10:15:00,137.75,137.89,137.75,137.89,3569.4970254191453,106.9729,107.0816,106.9729,107.0816,3569.497
2014-12-26 10:20:00,137.91,137.94,137.84,137.92,1622.4986479177933,107.0972,107.1205,107.0428,107.1049,1622.4986
2014-12-26 10:25:00,137.86,137.87,137.73,137.75,2487.8312601406165,107.0583,107.0661,106.9574,106.9729,2487.8313
2014-12-26 10:30:00,137.77,137.82,137.77,137.81,1189.8323418063817,106.9885,107.0273,106.9885,107.0195,1189.8323
2014-12-26 10:35:00,137.78,137.85,137.77,137.79,3785.830178474851,106.9962,107.0506,106.9885,107.004,3785.8302
2014-12-26 10:40:00,137.78,137.81,137.7,137.78,2920.497566252028,106.9962,107.0195,106.9341,106.9962,2920.4976
2014-12-26 10:45:00,137.79,137.86,137.77,137.81,2379.6646836127634,107.004,107.0583,106.9885,107.0195,2379.6647
2014-12-26 10:50:00,137.76,137.8,137.71,137.73,2379.6646836127634,106.9807,107.0118,106.9419,106.9574,2379.6647
2014-12-26 10:55:00,137.7,137.7,137.62,137.67,6165.494862087615,106.9341,106.9341,106.872,106.9108,6165.4949
2014-12-26 11:00:00,137.7,137.88,137.64,137.87,4867.49594375338,106.9341,107.0739,106.8875,107.0661,4867.4959
2014-12-26 11:05:00,137.94,138.06,137.93,138.02,2812.330989724175,107.1205,107.2137,107.1127,107.1826,2812.331
2014-12-26 11:10:00,138.02,138.02,137.93,137.93,5949.161709031909,107.1826,107.1826,107.1127,107.1127,5949.1617
2014-12-26 11:15:00,137.97,138.05,137.97,138.03,865.3326122228232,107.1438,107.2059,107.1438,107.1904,865.3326
2014-12-26 11:20:00,138.04,138.08,137.97,137.97,3136.830719307734,107.1981,107.2292,107.1438,107.1438,3136.8307
2014-12-26 11:25:00,137.97,137.99,137.95,137.95,865.3326122228232,107.1438,107.1593,107.1282,107.1282,865.3326
2014-12-26 11:30:00,137.94,138.09,137.94,138.09,2271.4981070849108,107.1205,107.237,107.1205,107.237,2271.4981
2014-12-26 11:35:00,138.09,138.12,138.08,138.12,757.1660356949702,107.237,107.2603,107.2292,107.2603,757.166
2014-12-26 11:40:00,138.06,138.1,138.06,138.08,973.499188750676,107.2137,107.2447,107.2137,107.2292,973.4992
2014-12-26 11:45:00,138.06,138.08,138.02,138.03,1406.1654948620876,107.2137,107.2292,107.1826,107.1904,1406.1655
2014-12-26 11:50:00,138.03,138.06,138.03,138.04,865.3326122228232,107.1904,107.2137,107.1904,107.1981,865.3326
2014-12-26 11:55:00,138.04,138.04,137.94,137.94,1838.8318009734992,107.1981,107.1981,107.1205,107.1205,1838.8318
2014-12-26 12:00:00,137.92,137.94,137.87,137.88,2379.6646836127634,107.1049,107.1205,107.0661,107.0739,2379.6647
2014-12-26 12:05:00,137.89,137.89,137.78,137.78,2487.8312601406165,107.0816,107.0816,106.9962,106.9962,2487.8313
2014-12-26 12:10:00,137.78,137.79,137.69,137.79,2487.8312601406165,106.9962,107.004,106.9263,107.004,2487.8313
2014-12-26 12:15:00,137.82,137.88,137.82,137.83,865.3326122228232,107.0273,107.0739,107.0273,107.0351,865.3326
2014-12-26 12:20:00,137.83,137.87,137.81,137.87,1514.3320713899404,107.0351,107.0661,107.0195,107.0661,1514.3321
2014-12-26 12:25:00,137.88,137.88,137.82,137.82,1514.3320713899404,107.0739,107.0739,107.0273,107.0273,1514.3321
2014-12-26 12:30:00,137.81,137.81,137.72,137.77,2704.164413196322,107.0195,107.0195,106.9496,106.9885,2704.1644
2014-12-26 12:35:00,137.77,137.79,137.7,137.74,2271.4981070849108,106.9885,107.004,106.9341,106.9652,2271.4981
2014-12-26 12:40:00,137.79,137.82,137.76,137.76,1406.1654948620876,107.004,107.0273,106.9807,106.9807,1406.1655
2014-12-26 12:45:00,137.75,137.83,137.75,137.83,1622.4986479177933,106.9729,107.0351,106.9729,107.0351,1622.4986
2014-12-26 12:50:00,137.85,137.91,137.82,137.91,9626.825310978908,107.0506,107.0972,107.0273,107.0972,9626.8253
2014-12-26 12:55:00,137.91,137.99,137.91,137.98,2271.4981070849108,107.0972,107.1593,107.0972,107.1515,2271.4981
2014-12-26 13:00:00,137.95,138.03,137.93,137.94,2812.330989724175,107.1282,107.1904,107.1127,107.1205,2812.331
2014-12-26 13:05:00,137.91,137.98,137.91,137.98,865.3326122228232,107.0972,107.1515,107.0972,107.1515,865.3326
2014-12-26 13:10:00,138.02,138.03,137.99,138.03,1730.6652244456463,107.1826,107.1904,107.1593,107.1904,1730.6652
2014-12-26 13:15:00,138.06,138.11,138.06,138.07,1946.998377501352,107.2137,107.2525,107.2137,107.2214,1946.9984
2014-12-26 13:20:00,138.05,138.07,138.04,138.05,2379.6646836127634,107.2059,107.2214,107.1981,107.2059,2379.6647
2014-12-26 13:25:00,138.05,138.05,137.99,138.0,2379.6646836127634,107.2059,107.2059,107.1593,107.1671,2379.6647
2014-12-26 13:30:00,138.03,138.06,138.02,138.06,1838.8318009734992,107.1904,107.2137,107.1826,107.2137,1838.8318
2014-12-26 13:35:00,138.05,138.08,138.03,138.06,2163.3315305570577,107.2059,107.2292,107.1904,107.2137,2163.3315
2014-12-26 13:40:00,138.12,138.14,138.11,138.12,1730.6652244456463,107.2603,107.2758,107.2525,107.2603,1730.6652
2014-12-26 13:45:00,138.12,138.19,138.12,138.17,1297.9989183342348,107.2603,107.3146,107.2603,107.2991,1297.9989
2014-12-26 13:50:00,138.21,138.28,138.21,138.28,2379.6646836127634,107.3301,107.3845,107.3301,107.3845,2379.6647
2014-12-26 13:55:00,138.26,138.3,138.24,138.25,3461.3304488912927,107.369,107.4,107.3534,107.3612,3461.3304
2014-12-26 14:00:00,138.24,138.31,138.19,138.31,5408.328826392644,107.3534,107.4078,107.3146,107.4078,5408.3288
2014-12-26 14:05:00,138.27,138.31,138.26,138.31,1838.8318009734992,107.3767,107.4078,107.369,107.4078,1838.8318
2014-12-26 14:10:00,138.3,138.3,138.24,138.24,1081.6657652785289,107.4,107.4,107.3534,107.3534,1081.6658
2014-12-26 14:15:00,138.22,138.23,138.19,138.22,1730.6652244456463,107.3379,107.3457,107.3146,107.3379,1730.6652
2014-12-26 14:20:00,138.18,138.18,138.12,138.12,540.8328826392644,107.3069,107.3069,107.2603,107.2603,540.8329
2014-12-26 14:25:00,138.16,138.19,138.14,138.19,2704.164413196322,107.2913,107.3146,107.2758,107.3146,2704.1644
2014-12-26 14:30:00,138.19,138.22,138.19,138.2,1081.6657652785289,107.3146,107.3379,107.3146,107.3224,1081.6658
2014-12-26 14:35:00,138.2,138.22,138.15,138.15,2163.3315305570577,107.3224,107.3379,107.2836,107.2836,2163.3315
2014-12-26 14:40:00,138.15,138.19,138.15,138.15,865.3326122228232,107.2836,107.3146,107.2836,107.2836,865.3326
2014-12-26 14:45:00,138.13,138.18,138.12,138.12,3244.9972958355866,107.268,107.3069,107.2603,107.2603,3244.9973
2014-12-26 14:50:00,138.11,138.2,138.1,138.19,1514.3320713899404,107.2525,107.3224,107.2447,107.3146,1514.3321
2014-12-26 14:55:00,138.17,138.21,138.17,138.21,1838.8318009734992,107.2991,107.3301,107.2991,107.3301,1838.8318
2014-12-26 15:00:00,138.24,138.26,138.21,138.25,4975.662520281233,107.3534,107.369,107.3301,107.3612,4975.6625
2014-12-26 15:05:00,138.26,138.29,138.17,138.17,4434.8296376419685,107.369,107.3923,107.2991,107.2991,4434.8296
2014-12-26 15:10:00,138.17,138.21,138.11,138.21,4651.162790697675,107.2991,107.3301,107.2525,107.3301,4651.1628
2014-12-26 15:15:00,138.19,138.21,138.16,138.19,2595.997836668469,107.3146,107.3301,107.2913,107.3146,2595.9978
2014-12-26 15:20:00,138.19,138.19,138.16,138.16,5083.829096809086,107.3146,107.3146,107.2913,107.2913,5083.8291
2014-12-26 15:25:00,138.16,138.18,138.13,138.13,2704.164413196322,107.2913,107.3069,107.268,107.268,2704.1644
2014-12-26 15:30:00,138.09,138.09,138.05,138.06,3353.16387236344,107.237,107.237,107.2059,107.2137,3353.1639
2014-12-26 15:35:00,138.06,138.11,138.06,138.1,3028.664142779881,107.2137,107.2525,107.2137,107.2447,3028.6641
2014-12-26 15:40:00,138.11,138.19,138.1,138.12,3136.830719307734,107.2525,107.3146,107.2447,107.2603,3136.8307
2014-12-26 15:45:00,138.08,138.11,137.94,137.97,11357.490535424551,107.2292,107.2525,107.1205,107.1438,11357.4905
2014-12-26 15:50:00,137.95,137.96,137.83,137.87,4867.49594375338,107.1282,107.136,107.0351,107.0661,4867.4959
2014-12-26 15:55:00,137.88,137.92,137.83,137.89,16224.986479177933,107.0739,107.1049,107.0351,107.0816,16224.9865
2014-12-29 09:30:00,137.49,137.59,137.23,137.23,9302.32558139535,106.771,106.8487,106.5691,106.5691,9302.3256
2014-12-29 09:35:00,137.08,137.62,137.02,137.39,14602.48783126014,106.4526,106.872,106.406,106.6934,14602.4878
2014-12-29 09:40:00,137.44,137.97,137.44,137.8,2595.997836668469,106.7322,107.1438,106.7322,107.0118,2595.9978
2014-12-29 09:45:00,137.74,137.76,137.62,137.76,3893.996755002704,106.9652,106.9807,106.872,106.9807,3893.9968
2014-12-29 09:50:00,137.66,137.97,137.65,137.85,6273.661438615468,106.903,107.1438,106.8953,107.0506,6273.6614
2014-12-29 09:55:00,137.86,138.0,137.83,137.91,2487.8312601406165,107.0583,107.1671,107.0351,107.0972,2487.8313
2014-12-29 10:00:00,137.91,138.0,137.83,137.94,7355.327203893997,107.0972,107.1671,107.0351,107.1205,7355.3272
2014-12-29 10:05:00,137.99,138.03,137.9,137.9,2812.330989724175,107.1593,107.1904,107.0894,107.0894,2812.331
2014-12-29 10:10:00,137.89,137.9,137.81,137.88,3785.830178474851,107.0816,107.0894,107.0195,107.0739,3785.8302
2014-12-29 10:15:00,137.89,137.89,137.66,137.69,12547.322877230936,107.0816,107.0816,106.903,106.9263,12547.3229
2014-12-29 10:20:00,137.7,137.71,137.5,137.51,8653.32612222823,106.9341,106.9419,106.7788,106.7865,8653.3261
2014-12-29 10:25:00,137.52,137.53,137.45,137.49,4326.663061114115,106.7943,106.8021,106.74,106.771,4326.6631
2014-12-29 10:30:00,137.52,137.61,137.48,137.54,9734.99188750676,106.7943,106.8642,106.7633,106.8098,9734.9919
2014-12-29 10:35:00,137.55,137.67,137.55,137.67,5408.328826392644,106.8176,106.9108,106.8176,106.9108,5408.3288
2014-12-29 10:40:00,137.63,137.65,137.55,137.57,15792.320173066522,106.8797,106.8953,106.8176,106.8331,15792.3202
2014-12-29 10:45:00,137.57,137.62,137.57,137.62,5949.161709031909,106.8331,106.872,106.8331,106.872,5949.1617
2014-12-29 10:50:00,137.6,137.6,137.57,137.6,1838.8318009734992,106.8564,106.8564,106.8331,106.8564,1838.8318
2014-12-29 10:55:00,137.62,137.62,137.56,137.61,4434.8296376419685,106.872,106.872,106.8254,106.8642,4434.8296
2014-12-29 11:00:00,137.6,137.61,137.46,137.53,4434.8296376419685,106.8564,106.8642,106.7477,106.8021,4434.8296
2014-12-29 11:05:00,137.51,137.53,137.46,137.53,2595.997836668469,106.7865,106.8021,106.7477,106.8021,2595.9978
2014-12-29 11:10:00,137.51,137.59,137.38,137.38,3893.996755002704,106.7865,106.8487,106.6856,106.6856,3893.9968
2014-12-29 11:15:00,137.34,137.37,137.25,137.29,2163.3315305570577,106.6545,106.6778,106.5846,106.6157,2163.3315
2014-12-29 11:20:00,137.29,137.36,137.21,137.36,9626.825310978908,106.6157,106.6701,106.5536,106.6701,9626.8253
2014-12-29 11:25:00,137.35,137.45,137.35,137.41,2487.8312601406165,106.6623,106.74,106.6623,106.7089,2487.8313
2014-12-29 11:30:00,137.38,137.38,137.31,137.31,2595.997836668469,106.6856,106.6856,106.6312,106.6312,2595.9978
2014-12-29 11:35:00,137.32,137.32,137.29,137.3,1622.4986479177933,106.639,106.639,106.6157,106.6235,1622.4986
2014-12-29 11:40:00,137.31,137.31,137.28,137.29,2487.8312601406165,106.6312,106.6312,106.6079,106.6157,2487.8313
2014-12-29 11:45:00,137.29,137.32,137.28,137.32,4326.663061114115,106.6157,106.639,106.6079,106.639,4326.6631
2014-12-29 11:50:00,137.33,137.38,137.3,137.33,4434.8296376419685,106.6468,106.6856,106.6235,106.6468,4434.8296
2014-12-29 11:55:00,137.35,137.35,137.29,137.29,3244.9972958355866,106.6623,106.6623,106.6157,106.6157,3244.9973
2014-12-29 12:00:00,137.33,137.34,137.28,137.28,5300.162249864791,106.6468,106.6545,106.6079,106.6079,5300.1622
2014-12-29 12:05:00,137.31,137.31,137.25,137.26,4759.329367225527,106.6312,106.6312,106.5846,106.5924,4759.3294
2014-12-29 12:10:00,137.26,137.3,137.13,137.19,7571.660356949702,106.5924,106.6235,106.4914,106.538,7571.6604
2014-12-29 12:15:00,137.17,137.17,137.06,137.08,4651.162790697675,106.5225,106.5225,106.4371,106.4526,4651.1628
2014-12-29 12:20:00,137.08,137.12,137.08,137.09,2379.6646836127634,106.4526,106.4837,106.4526,106.4604,2379.6647
2014-12-29 12:25:00,137.08,137.08,136.97,137.04,4542.9962141698215,106.4526,106.4526,106.3672,106.4216,4542.9962
2014-12-29 12:30:00,137.0,137.04,136.92,136.92,6381.828015143321,106.3905,106.4216,106.3284,106.3284,6381.828
2014-12-29 12:35:00,136.91,136.92,136.85,136.86,5300.162249864791,106.3206,106.3284,106.274,106.2818,5300.1622
2014-12-29 12:40:00,136.86,136.86,136.79,136.8,3569.4970254191453,106.2818,106.2818,106.2274,106.2352,3569.497
2014-12-29 12:45:00,136.79,136.79,136.72,136.77,5191.995673336939,106.2274,106.2274,106.1731,106.2119,5191.9957
2014-12-29 12:50:00,136.74,136.76,136.72,136.72,1838.8318009734992,106.1886,106.2041,106.1731,106.1731,1838.8318
2014-12-29 12:55:00,136.72,136.72,136.61,136.61,4542.9962141698215,106.1731,106.1731,106.0876,106.0876,4542.9962
2014-12-29 13:00:00,136.62,136.72,136.6,136.72,3785.830178474851,106.0954,106.1731,106.0799,106.1731,3785.8302
2014-12-29 13:05:00,136.72,136.75,136.7,136.7,1297.9989183342348,106.1731,106.1964,106.1575,106.1575,1297.9989
2014-12-29 13:10:00,136.72,136.85,136.72,136.84,3461.3304488912927,106.1731,106.274,106.1731,106.2662,3461.3304
2014-12-29 13:15:00,136.84,136.96,136.84,136.95,3893.996755002704,106.2662,106.3594,106.2662,106.3517,3893.9968
2014-12-29 13:20:00,136.95,137.04,136.94,137.04,10708.491076257436,106.3517,106.4216,106.3439,106.4216,10708.4911
2014-12-29 13:25:00,137.05,137.09,137.01,137.04,2812.330989724175,106.4293,106.4604,106.3983,106.4216,2812.331
2014-12-29 13:30:00,137.05,137.13,137.05,137.11,2379.6646836127634,106.4293,106.4914,106.4293,106.4759,2379.6647
2014-12-29 13:35:00,137.18,137.18,137.1,137.14,2595.997836668469,106.5303,106.5303,106.4682,106.4992,2595.9978
2014-12-29 13:40:00,137.14,137.19,137.11,137.18,1730.6652244456463,106.4992,106.538,106.4759,106.5303,1730.6652
2014-12-29 13:45:00,137.15,137.16,137.08,137.13,2487.8312601406165,106.507,106.5147,106.4526,106.4914,2487.8313
2014-12-29 13:50:00,137.14,137.18,137.09,137.14,3028.664142779881,106.4992,106.5303,106.4604,106.4992,3028.6641
2014-12-29 13:55:00,137.12,137.17,137.12,137.17,1406.1654948620876,106.4837,106.5225,106.4837,106.5225,1406.1655
2014-12-29 14:00:00,137.15,137.24,137.14,137.24,3785.830178474851,106.507,106.5769,106.4992,106.5769,3785.8302
2014-12-29 14:05:00,137.23,137.27,137.22,137.27,3028.664142779881,106.5691,106.6002,106.5613,106.6002,3028.6641
2014-12-29 14:10:00,137.25,137.3,137.24,137.3,1081.6657652785289,106.5846,106.6235,106.5769,106.6235,1081.6658
2014-12-29 14:15:00,137.3,137.33,137.27,137.27,2920.497566252028,106.6235,106.6468,106.6002,106.6002,2920.4976
2014-12-29 14:20:00,137.26,137.34,137.23,137.3,4326.663061114115,106.5924,106.6545,106.5691,106.6235,4326.6631
2014-12-29 14:25:00,137.3,137.32,137.3,137.32,1406.1654948620876,106.6235,106.639,106.6235,106.639,1406.1655
2014-12-29 14:30:00,137.33,137.36,137.32,137.33,3028.664142779881,106.6468,106.6701,106.639,106.6468,3028.6641
2014-12-29 14:35:00,137.33,137.38,137.33,137.37,5191.995673336939,106.6468,106.6856,106.6468,106.6778,5191.9957
2014-12-29 14:40:00,137.38,137.43,137.38,137.43,4759.329367225527,106.6856,106.7244,106.6856,106.7244,4759.3294
2014-12-29 14:45:00,137.45,137.45,137.42,137.42,5408.328826392644,106.74,106.74,106.7167,106.7167,5408.3288
2014-12-29 14:50:00,137.43,137.43,137.33,137.34,5083.829096809086,106.7244,106.7244,106.6468,106.6545,5083.8291
2014-12-29 14:55:00,137.33,137.39,137.33,137.39,2920.497566252028,106.6468,106.6934,106.6468,106.6934,2920.4976
2014-12-29 15:00:00,137.4,137.4,137.33,137.37,2487.8312601406165,106.7011,106.7011,106.6468,106.6778,2487.8313
2014-12-29 15:05:00,137.34,137.38,137.33,137.38,3136.830719307734,106.6545,106.6856,106.6468,106.6856,3136.8307
2014-12-29 15:10:00,137.37,137.37,137.32,137.33,3461.3304488912927,106.6778,106.6778,106.639,106.6468,3461.3304
2014-12-29 15:15:00,137.36,137.36,137.26,137.36,5408.328826392644,106.6701,106.6701,106.5924,106.6701,5408.3288
2014-12-29 15:20:00,137.37,137.38,137.34,137.38,3785.830178474851,106.6778,106.6856,106.6545,106.6856,3785.8302
2014-12-29 15:25:00,137.38,137.38,137.27,137.3,4326.663061114115,106.6856,106.6856,106.6002,106.6235,4326.6631
2014-12-29 15:30:00,137.32,137.36,137.21,137.3,7355.327203893997,106.639,106.6701,106.5536,106.6235,7355.3272
2014-12-29 15:35:00,137.3,137.35,137.26,137.26,11357.490535424551,106.6235,106.6623,106.5924,106.5924,11357.4905
2014-12-29 15:40:00,137.29,137.4,137.29,137.4,8220.65981611682,106.6157,106.7011,106.6157,106.7011,8220.6598
2014-12-29 15:45:00,137.41,137.43,137.29,137.29,11141.157382368849,106.7089,106.7244,106.6157,106.6157,11141.1574
2014-12-29 15:50:00,137.29,137.3,137.19,137.21,13737.155219037317,106.6157,106.6235,106.538,106.5536,13737.1552
2014-12-29 15:55:00,137.21,137.23,137.09,137.18,44672.79610600325,106.5536,106.5691,106.4604,106.5303,44672.7961
2014-12-30 09:30:00,135.84,136.23,135.14,136.05,8220.65981611682,106.0443,106.3488,105.4979,106.2083,8220.6598
2014-12-30 09:35:00,136.12,136.41,136.05,136.41,4002.163331530557,106.2629,106.4893,106.2083,106.4893,4002.1633
2014-12-30 09:40:00,136.33,136.67,136.32,136.6,4326.663061114115,106.4269,106.6923,106.4191,106.6376,4326.6631
2014-12-30 09:45:00,136.61,136.74,136.43,136.59,7247.160627366144,106.6455,106.7469,106.5049,106.6298,7247.1606
2014-12-30 09:50:00,136.65,136.76,136.58,136.68,10708.491076257436,106.6767,106.7626,106.622,106.7001,10708.4911
2014-12-30 09:55:00,136.59,136.63,136.32,136.35,11790.156841535963,106.6298,106.6611,106.4191,106.4425,11790.1568
2014-12-30 10:00:00,136.32,136.34,136.06,136.11,3785.830178474851,106.4191,106.4347,106.2161,106.2551,3785.8302
2014-12-30 10:05:00,136.11,136.11,135.94,136.04,6814.494321254732,106.2551,106.2551,106.1224,106.2005,6814.4943
2014-12-30 10:10:00,136.0,136.05,135.84,136.03,1406.1654948620876,106.1693,106.2083,106.0443,106.1927,1406.1655
2014-12-30 10:15:00,135.99,136.14,135.99,136.14,1081.6657652785289,106.1614,106.2785,106.1614,106.2785,1081.6658
2014-12-30 10:20:00,136.12,136.12,136.03,136.1,1946.998377501352,106.2629,106.2629,106.1927,106.2473,1946.9984
2014-12-30 10:25:00,136.08,136.12,136.08,136.1,1622.4986479177933,106.2317,106.2629,106.2317,106.2473,1622.4986
2014-12-30 10:30:00,136.08,136.11,135.98,136.11,2920.497566252028,106.2317,106.2551,106.1536,106.2551,2920.4976
2014-12-30 10:35:00,136.08,136.14,136.08,136.12,1622.4986479177933,106.2317,106.2785,106.2317,106.2629,1622.4986
2014-12-30 10:40:00,136.1,136.16,136.1,136.15,2163.3315305570577,106.2473,106.2942,106.2473,106.2864,2163.3315
2014-12-30 10:45:00,136.13,136.22,136.12,136.16,2487.8312601406165,106.2707,106.341,106.2629,106.2942,2487.8313
2014-12-30 10:50:00,136.22,136.23,136.18,136.19,973.499188750676,106.341,106.3488,106.3098,106.3176,973.4992
2014-12-30 10:55:00,136.23,136.28,136.16,136.21,9085.992428339645,106.3488,106.3878,106.2942,106.3332,9085.9924
2014-12-30 11:00:00,136.19,136.21,136.09,136.12,10924.824229313142,106.3176,106.3332,106.2395,106.2629,10924.8242
2014-12-30 11:05:00,136.1,136.14,136.08,136.1,3244.9972958355866,106.2473,106.2785,106.2317,106.2473,3244.9973
2014-12-30 11:10:00,136.13,136.15,136.02,136.02,11357.490535424551,106.2707,106.2864,106.1849,106.1849,11357.4905
2014-12-30 11:15:00,136.06,136.1,135.98,136.1,6273.661438615468,106.2161,106.2473,106.1536,106.2473,6273.6614
2014-12-30 11:20:00,136.13,136.27,136.13,136.23,4002.163331530557,106.2707,106.38,106.2707,106.3488,4002.1633
2014-12-30 11:25:00,136.27,136.32,136.07,136.08,7355.327203893997,106.38,106.4191,106.2239,106.2317,7355.3272
2014-12-30 11:30:00,136.05,136.1,136.04,136.08,648.9994591671174,106.2083,106.2473,106.2005,106.2317,648.9995
2014-12-30 11:35:00,136.1,136.11,136.05,136.06,2487.8312601406165,106.2473,106.2551,106.2083,106.2161,2487.8313
2014-12-30 11:40:00,136.03,136.04,136.01,136.04,1406.1654948620876,106.1927,106.2005,106.1771,106.2005,1406.1655
2014-12-30 11:45:00,135.97,136.0,135.92,136.0,5516.495402920497,106.1458,106.1693,106.1068,106.1693,5516.4954
2014-12-30 11:50:00,136.05,136.1,136.03,136.08,865.3326122228232,106.2083,106.2473,106.1927,106.2317,865.3326
2014-12-30 11:55:00,136.04,136.06,135.98,135.98,1406.1654948620876,106.2005,106.2161,106.1536,106.1536,1406.1655
2014-12-30 12:00:00,135.98,136.04,135.98,136.04,1081.6657652785289,106.1536,106.2005,106.1536,106.2005,1081.6658
2014-12-30 12:05:00,136.04,136.04,135.98,136.0,4867.49594375338,106.2005,106.2005,106.1536,106.1693,4867.4959
2014-12-30 12:10:00,135.98,136.01,135.98,136.01,1622.4986479177933,106.1536,106.1771,106.1536,106.1771,1622.4986
2014-12-30 12:15:00,136.0,136.02,135.92,135.92,2920.497566252028,106.1693,106.1849,106.1068,106.1068,2920.4976
2014-12-30 12:20:00,135.91,135.91,135.86,135.9,757.1660356949702,106.099,106.099,106.06,106.0912,757.166
2014-12-30 12:25:00,135.89,135.94,135.89,135.94,757.1660356949702,106.0834,106.1224,106.0834,106.1224,757.166
2014-12-30 12:30:00,135.95,135.95,135.91,135.94,6489.994591671173,106.1302,106.1302,106.099,106.1224,6489.9946
2014-12-30 12:35:00,135.93,135.94,135.86,135.87,2920.497566252028,106.1146,106.1224,106.06,106.0678,2920.4976
2014-12-30 12:40:00,135.9,135.9,135.8,135.8,2055.164954029205,106.0912,106.0912,106.0131,106.0131,2055.165
2014-12-30 12:45:00,135.8,135.86,135.78,135.83,4434.8296376419685,106.0131,106.06,105.9975,106.0365,4434.8296
2014-12-30 12:50:00,135.85,135.87,135.83,135.84,1406.1654948620876,106.0522,106.0678,106.0365,106.0443,1406.1655
2014-12-30 12:55:00,135.86,135.88,135.8,135.82,1730.6652244456463,106.06,106.0756,106.0131,106.0287,1730.6652
2014-12-30 13:00:00,135.83,135.91,135.82,135.88,1622.4986479177933,106.0365,106.099,106.0287,106.0756,1622.4986
2014-12-30 13:05:00,135.88,135.96,135.87,135.96,1297.9989183342348,106.0756,106.138,106.0678,106.138,1297.9989
2014-12-30 13:10:00,135.9,136.02,135.9,136.02,1297.9989183342348,106.0912,106.1849,106.0912,106.1849,1297.9989
2014-12-30 13:15:00,136.05,136.19,136.04,136.09,9085.992428339645,106.2083,106.3176,106.2005,106.2395,9085.9924
2014-12-30 13:20:00,136.09,136.12,136.07,136.1,1081.6657652785289,106.2395,106.2629,106.2239,106.2473,1081.6658
2014-12-30 13:25:00,136.08,136.08,135.99,136.0,4434.8296376419685,106.2317,106.2317,106.1614,106.1693,4434.8296
2014-12-30 13:30:00,136.02,136.03,135.99,136.01,2163.3315305570577,106.1849,106.1927,106.1614,106.1771,2163.3315
2014-12-30 13:35:00,135.99,136.02,135.99,136.01,1514.3320713899404,106.1614,106.1849,106.1614,106.1771,1514.3321
2014-12-30 13:40:00,135.98,135.98,135.78,135.85,7463.49378042185,106.1536,106.1536,105.9975,106.0522,7463.4938
2014-12-30 13:45:00,135.84,135.86,135.79,135.84,5732.828555976204,106.0443,106.06,106.0053,106.0443,5732.8286
2014-12-30 13:50:00,135.83,135.83,135.77,135.77,3028.664142779881,106.0365,106.0365,105.9897,105.9897,3028.6641
2014-12-30 13:55:00,135.75,135.79,135.64,135.64,8220.65981611682,105.9741,106.0053,105.8882,105.8882,8220.6598
2014-12-30 14:00:00,135.62,135.62,135.58,135.6,6057.328285559762,105.8726,105.8726,105.8414,105.857,6057.3283
2014-12-30 14:05:00,135.63,135.67,135.61,135.64,865.3326122228232,105.8804,105.9116,105.8648,105.8882,865.3326
2014-12-30 14:10:00,135.63,135.7,135.6,135.64,8436.992969172525,105.8804,105.9351,105.857,105.8882,8436.993
2014-12-30 14:15:00,135.63,135.63,135.56,135.6,1838.8318009734992,105.8804,105.8804,105.8258,105.857,1838.8318
2014-12-30 14:20:00,135.6,135.62,135.56,135.59,1838.8318009734992,105.857,105.8726,105.8258,105.8492,1838.8318
2014-12-30 14:25:00,135.57,135.6,135.57,135.58,865.3326122228232,105.8336,105.857,105.8336,105.8414,865.3326
2014-12-30 14:30:00,135.6,135.64,135.57,135.64,4326.663061114115,105.857,105.8882,105.8336,105.8882,4326.6631
2014-12-30 14:35:00,135.64,135.72,135.57,135.72,4542.9962141698215,105.8882,105.9507,105.8336,105.9507,4542.9962
2014-12-30 14:40:00,135.71,135.72,135.64,135.64,1189.8323418063817,105.9429,105.9507,105.8882,105.8882,1189.8323
2014-12-30 14:45:00,135.67,135.7,135.63,135.66,4218.496484586262,105.9116,105.9351,105.8804,105.9038,4218.4965
2014-12-30 14:50:00,135.64,135.67,135.63,135.65,6381.828015143321,105.8882,105.9116,105.8804,105.896,6381.828
2014-12-30 14:55:00,135.64,135.64,135.53,135.59,2271.4981070849108,105.8882,105.8882,105.8023,105.8492,2271.4981
2014-12-30 15:00:00,135.59,135.63,135.54,135.6,5624.66197944835,105.8492,105.8804,105.8102,105.857,5624.662
2014-12-30 15:05:00,135.6,135.67,135.59,135.65,4542.9962141698215,105.857,105.9116,105.8492,105.896,4542.9962
2014-12-30 15:10:00,135.65,135.71,135.63,135.68,3785.830178474851,105.896,105.9429,105.8804,105.9194,3785.8302
2014-12-30 15:15:00,135.71,135.74,135.66,135.68,2704.164413196322,105.9429,105.9663,105.9038,105.9194,2704.1644
2014-12-30 15:20:00,135.71,135.73,135.66,135.66,3353.16387236344,105.9429,105.9585,105.9038,105.9038,3353.1639
2014-12-30 15:25:00,135.66,135.7,135.6,135.6,7247.160627366144,105.9038,105.9351,105.857,105.857,7247.1606
2014-12-30 15:30:00,135.61,135.62,135.57,135.59,9410.4921579232,105.8648,105.8726,105.8336,105.8492,9410.4922
2014-12-30 15:35:00,135.65,135.7,135.61,135.63,6706.327744726879,105.896,105.9351,105.8648,105.8804,6706.3277
2014-12-30 15:40:00,135.63,135.64,135.52,135.55,8977.82585181179,105.8804,105.8882,105.7945,105.818,8977.8259
2014-12-30 15:45:00,135.58,135.61,135.5,135.61,18388.31800973499,105.8414,105.8648,105.7789,105.8648,18388.318
2014-12-30 15:50:00,135.6,135.6,135.48,135.51,13412.655489453758,105.857,105.857,105.7633,105.7867,13412.6555
2014-12-30 15:55:00,135.54,135.61,135.32,135.4,45321.79556517036,105.8102,105.8648,105.6384,105.7009,45321.7956
2014-12-31 09:30:00,134.68,134.98,134.44,134.61,34937.80421849649,105.1388,105.373,104.9514,105.0841,34937.8042
2014-12-31 09:35:00,134.68,135.07,134.66,135.07,9951.325040562466,105.1388,105.4432,105.1232,105.4432,9951.325
2014-12-31 09:40:00,135.09,135.18,134.96,135.01,5408.328826392644,105.4589,105.5291,105.3574,105.3964,5408.3288
2014-12-31 09:45:00,135.04,135.13,134.97,135.0,5624.66197944835,105.4198,105.4901,105.3652,105.3886,5624.662
2014-12-31 09:50:00,134.97,135.25,134.97,135.21,3461.3304488912927,105.3652,105.5838,105.3652,105.5525,3461.3304
2014-12-31 09:55:00,135.25,135.37,135.22,135.36,10600.324499729582,105.5838,105.6774,105.5603,105.6696,10600.3245
2014-12-31 10:00:00,135.4,135.55,135.19,135.28,7787.993510005408,105.7009,105.818,105.5369,105.6072,7787.9935
2014-12-31 10:05:00,135.25,135.25,135.03,135.1,3785.830178474851,105.5838,105.5838,105.412,105.4667,3785.8302
2014-12-31 10:10:00,135.11,135.11,134.79,134.79,15575.987020010816,105.4745,105.4745,105.2247,105.2247,15575.987
2014-12-31 10:15:00,134.83,135.22,134.8,135.22,10600.324499729582,105.2559,105.5603,105.2325,105.5603,10600.3245
2014-12-31 10:20:00,135.17,135.22,135.03,135.07,5083.829096809086,105.5213,105.5603,105.412,105.4432,5083.8291
2014-12-31 10:25:00,135.08,135.12,135.0,135.09,4542.9962141698215,105.451,105.4823,105.3886,105.4589,4542.9962
2014-12-31 10:30:00,135.12,135.34,135.12,135.29,7679.826933477555,105.4823,105.654,105.4823,105.615,7679.8269
2014-12-31 10:35:00,135.26,135.38,135.26,135.35,3353.16387236344,105.5916,105.6852,105.5916,105.6618,3353.1639
2014-12-31 10:40:00,135.31,135.37,135.19,135.37,18063.81828015144,105.6306,105.6774,105.5369,105.6774,18063.8183
2014-12-31 10:45:00,135.39,135.39,135.3,135.39,4434.8296376419685,105.6931,105.6931,105.6228,105.6931,4434.8296
2014-12-31 10:50:00,135.41,135.44,135.35,135.35,9302.32558139535,105.7087,105.7321,105.6618,105.6618,9302.3256
2014-12-31 10:55:00,135.35,135.36,135.2,135.23,6489.994591671173,105.6618,105.6696,105.5447,105.5681,6489.9946
2014-12-31 11:00:00,135.29,135.37,135.25,135.28,2379.6646836127634,105.615,105.6774,105.5838,105.6072,2379.6647
2014-12-31 11:05:00,135.27,135.5,135.17,135.47,19578.15035154137,105.5994,105.7789,105.5213,105.7555,19578.1504
2014-12-31 11:10:00,135.49,135.52,135.49,135.49,2487.8312601406165,105.7711,105.7945,105.7711,105.7711,2487.8313
2014-12-31 11:15:00,135.47,135.48,135.43,135.48,1406.1654948620876,105.7555,105.7633,105.7243,105.7633,1406.1655
2014-12-31 11:20:00,135.46,135.58,135.46,135.56,3677.6636019469984,105.7477,105.8414,105.7477,105.8258,3677.6636
2014-12-31 11:25:00,135.5,135.51,135.41,135.46,2920.497566252028,105.7789,105.7867,105.7087,105.7477,2920.4976
2014-12-31 11:30:00,135.49,135.6,135.48,135.53,1622.4986479177933,105.7711,105.857,105.7633,105.8023,1622.4986
2014-12-31 11:35:00,135.53,135.56,135.49,135.56,3461.3304488912927,105.8023,105.8258,105.7711,105.8258,3461.3304
2014-12-31 11:40:00,135.55,135.63,135.52,135.63,1406.1654948620876,105.818,105.8804,105.7945,105.8804,1406.1655
2014-12-31 11:45:00,135.63,135.7,135.61,135.67,4218.496484586262,105.8804,105.9351,105.8648,105.9116,4218.4965
2014-12-31 11:50:00,135.68,135.76,135.68,135.74,5300.162249864791,105.9194,105.9819,105.9194,105.9663,5300.1622
2014-12-31 11:55:00,135.74,135.74,135.63,135.64,3461.3304488912927,105.9663,105.9663,105.8804,105.8882,3461.3304
2014-12-31 12:00:00,135.63,135.63,135.33,135.33,2487.8312601406165,105.8804,105.8804,105.6462,105.6462,2487.8313
2014-12-31 12:05:00,135.29,135.43,135.28,135.43,2812.330989724175,105.615,105.7243,105.6072,105.7243,2812.331
2014-12-31 12:10:00,135.43,135.43,135.3,135.3,1622.4986479177933,105.7243,105.7243,105.6228,105.6228,1622.4986
2014-12-31 12:15:00,135.34,135.34,135.31,135.31,324.4997295835587,105.654,105.654,105.6306,105.6306,324.4997
2014-12-31 12:20:00,135.23,135.23,135.09,135.15,5191.995673336939,105.5681,105.5681,105.4589,105.5057,5191.9957
2014-12-31 12:25:00,135.1,135.12,134.82,135.03,5516.495402920497,105.4667,105.4823,105.2481,105.412,5516.4954
2014-12-31 12:30:00,135.1,135.1,134.83,134.85,16549.486208761493,105.4667,105.4667,105.2559,105.2715,16549.4862
2014-12-31 12:35:00,134.85,135.01,134.84,134.9,8653.32612222823,105.2715,105.3964,105.2637,105.3105,8653.3261
2014-12-31 12:40:00,134.94,135.11,134.63,134.95,59275.28393726338,105.3418,105.4745,105.0998,105.3496,59275.2839
2014-12-31 12:45:00,134.95,135.11,134.95,135.11,2704.164413196322,105.3496,105.4745,105.3496,105.4745,2704.1644
2014-12-31 12:50:00,135.08,135.08,134.97,135.06,2271.4981070849108,105.451,105.451,105.3652,105.4354,2271.4981
2014-12-31 12:55:00,135.0,135.01,135.0,135.01,432.6663061114116,105.3886,105.3964,105.3886,105.3964,432.6663
2014-12-31 13:00:00,135.03,135.25,134.95,135.25,2920.497566252028,105.412,105.5838,105.3496,105.5838,2920.4976
2014-12-31 13:05:00,135.23,135.24,135.12,135.12,1946.998377501352,105.5681,105.576,105.4823,105.4823,1946.9984
2014-12-31 13:10:00,135.18,135.21,135.03,135.05,2812.330989724175,105.5291,105.5525,105.412,105.4276,2812.331
2014-12-31 13:15:00,135.07,135.14,135.04,135.09,1514.3320713899404,105.4432,105.4979,105.4198,105.4589,1514.3321
2014-12-31 13:20:00,135.11,135.12,135.02,135.09,1946.998377501352,105.4745,105.4823,105.4042,105.4589,1946.9984
2014-12-31 13:25:00,135.12,135.12,135.0,135.09,4326.663061114115,105.4823,105.4823,105.3886,105.4589,4326.6631
2014-12-31 13:30:00,135.12,135.12,134.95,134.95,3136.830719307734,105.4823,105.4823,105.3496,105.3496,3136.8307
2014-12-31 13:35:00,135.06,135.06,134.9,134.96,3677.6636019469984,105.4354,105.4354,105.3105,105.3574,3677.6636
2014-12-31 13:40:00,135.0,135.0,134.89,134.99,2379.6646836127634,105.3886,105.3886,105.3027,105.3808,2379.6647
2014-12-31 13:45:00,135.03,135.03,134.88,134.9,25094.64575446187,105.412,105.412,105.2949,105.3105,25094.6458
2014-12-31 13:50:00,134.93,134.94,134.7,134.71,8436.992969172525,105.334,105.3418,105.1544,105.1622,8436.993
2014-12-31 13:55:00,134.67,134.67,134.46,134.53,5949.161709031909,105.131,105.131,104.967,105.0217,5949.1617
2014-12-31 14:00:00,134.53,134.53,134.35,134.36,4326.663061114115,105.0217,105.0217,104.8812,104.889,4326.6631
2014-12-31 14:05:00,134.34,134.34,134.17,134.3,6381.828015143321,104.8734,104.8734,104.7407,104.8421,6381.828
2014-12-31 14:10:00,134.27,134.3,134.25,134.28,1406.1654948620876,104.8187,104.8421,104.8031,104.8265,1406.1655
2014-12-31 14:15:00,134.27,134.27,133.99,134.16,4975.662520281233,104.8187,104.8187,104.6001,104.7328,4975.6625
2014-12-31 14:20:00,134.16,134.16,133.93,134.14,2920.497566252028,104.7328,104.7328,104.5533,104.7172,2920.4976
2014-12-31 14:25:00,134.14,134.19,134.06,134.14,2704.164413196322,104.7172,104.7563,104.6548,104.7172,2704.1644
2014-12-31 14:30:00,134.1,134.1,133.94,133.96,3353.16387236344,104.686,104.686,104.5611,104.5767,3353.1639
2014-12-31 14:35:00,133.93,134.0,133.64,133.65,9734.99188750676,104.5533,104.6079,104.3269,104.3347,9734.9919
2014-12-31 14:40:00,133.68,133.78,133.57,133.73,7679.826933477555,104.3581,104.4362,104.2723,104.3972,7679.8269
2014-12-31 14:45:00,133.75,133.78,133.71,133.71,1838.8318009734992,104.4128,104.4362,104.3816,104.3816,1838.8318
2014-12-31 14:50:00,133.71,133.82,133.71,133.74,5949.161709031909,104.3816,104.4674,104.3816,104.405,5949.1617
2014-12-31 14:55:00,133.77,133.94,133.77,133.85,7138.994050838291,104.4284,104.5611,104.4284,104.4908,7138.9941
2014-12-31 15:00:00,133.84,133.84,133.75,133.78,5191.995673336939,104.483,104.483,104.4128,104.4362,5191.9957
2014-12-31 15:05:00,133.82,133.91,133.8,133.91,6922.660897782585,104.4674,104.5377,104.4518,104.5377,6922.6609
2014-12-31 15:10:00,133.96,134.1,133.83,134.1,4867.49594375338,104.5767,104.686,104.4752,104.686,4867.4959
2014-12-31 15:15:00,134.08,134.27,134.08,134.21,12871.822606814494,104.6704,104.8187,104.6704,104.7719,12871.8226
2014-12-31 15:20:00,134.24,134.27,134.13,134.23,8761.492698756085,104.7953,104.8187,104.7094,104.7875,8761.4927
2014-12-31 15:25:00,134.23,134.24,134.12,134.17,11141.157382368849,104.7875,104.7953,104.7016,104.7407,11141.1574
2014-12-31 15:30:00,134.18,134.26,134.03,134.03,14169.821525148727,104.7485,104.8109,104.6314,104.6314,14169.8215
2014-12-31 15:35:00,134.04,134.07,133.93,133.95,12763.656030286642,104.6392,104.6626,104.5533,104.5689,12763.656
2014-12-31 15:40:00,133.95,133.95,133.84,133.9,15792.320173066522,104.5689,104.5689,104.483,104.5299,15792.3202
2014-12-31 15:45:00,133.92,133.92,133.46,133.48,36343.96971335857,104.5455,104.5455,104.1864,104.202,36343.9697
2014-12-31 15:50:00,133.45,133.46,133.23,133.4,44672.79610600325,104.1786,104.1864,104.0068,104.1395,44672.7961
2014-12-31 15:55:00,133.41,133.54,133.25,133.31,124391.56300703084,104.1474,104.2488,104.0224,104.0693,124391.563
2015-01-02 09:30:00,132.56,133.86,132.09,133.3,408977.8258518118,103.4838,104.4986,103.1169,104.0615,408977.8259
2015-01-02 09:35:00,133.39,133.77,133.26,133.61,15359.65386695511,104.1317,104.4284,104.0303,104.3035,15359.6539
2015-01-02 09:40:00,133.67,133.9,133.52,133.71,50838.290968090856,104.3503,104.5299,104.2332,104.3816,50838.291
2015-01-02 09:45:00,133.85,133.97,133.42,133.82,30611.141157382368,104.4908,104.5845,104.1552,104.4674,30611.1412
2015-01-02 09:50:00,133.88,134.12,133.76,133.76,18820.984315846403,104.5143,104.7016,104.4206,104.4206,18820.9843
2015-01-02 09:55:00,133.82,133.87,133.59,133.67,8977.82585181179,104.4674,104.5065,104.2879,104.3503,8977.8259
2015-01-02 10:00:00,133.75,133.9,133.31,133.7,17198.48566792861,104.4128,104.5299,104.0693,104.3737,17198.4857
2015-01-02 10:05:00,133.75,133.78,133.56,133.61,5300.162249864791,104.4128,104.4362,104.2645,104.3035,5300.1622
2015-01-02 10:10:00,133.64,134.11,133.63,134.06,10924.824229313142,104.3269,104.6938,104.3191,104.6548,10924.8242
2015-01-02 10:15:00,134.11,134.19,133.87,134.08,28015.14332071389,104.6938,104.7563,104.5065,104.6704,28015.1433
2015-01-02 10:20:00,134.06,134.06,133.82,133.97,6165.494862087615,104.6548,104.6548,104.4674,104.5845,6165.4949
2015-01-02 10:25:00,134.05,134.44,133.96,134.36,12006.489994591671,104.647,104.9514,104.5767,104.889,12006.49
2015-01-02 10:30:00,134.32,134.32,133.97,134.07,11032.990805840996,104.8578,104.8578,104.5845,104.6626,11032.9908
2015-01-02 10:35:00,134.08,134.13,133.82,133.87,7247.160627366144,104.6704,104.7094,104.4674,104.5065,7247.1606
2015-01-02 10:40:00,133.9,133.9,133.37,133.41,14386.154678204435,104.5299,104.5299,104.1161,104.1474,14386.1547
2015-01-02 10:45:00,133.5,133.55,133.39,133.5,10600.324499729582,104.2176,104.2566,104.1317,104.2176,10600.3245
2015-01-02 10:50:00,133.48,133.48,133.21,133.24,13304.488912925906,104.202,104.202,103.9912,104.0146,13304.4889
2015-01-02 10:55:00,133.28,133.6,133.23,133.44,6922.660897782585,104.0459,104.2957,104.0068,104.1708,6922.6609
2015-01-02 11:00:00,133.43,133.44,133.29,133.29,5732.828555976204,104.163,104.1708,104.0537,104.0537,5732.8286
2015-01-02 11:05:00,133.29,133.37,132.99,133.13,13953.488372093025,104.0537,104.1161,103.8195,103.9288,13953.4884
2015-01-02 11:10:00,133.12,133.13,132.9,133.09,8436.992969172525,103.921,103.9288,103.7492,103.8975,8436.993
2015-01-02 11:15:00,133.13,133.13,132.97,133.07,11357.490535424551,103.9288,103.9288,103.8039,103.8819,11357.4905
2015-01-02 11:20:00,133.06,133.19,132.95,133.12,7679.826933477555,103.8741,103.9756,103.7883,103.921,7679.8269
2015-01-02 11:25:00,133.13,133.22,133.08,133.1,11790.156841535963,103.9288,103.999,103.8897,103.9054,11790.1568
2015-01-02 11:30:00,133.15,133.3,133.13,133.3,16116.81990265008,103.9444,104.0615,103.9288,104.0615,16116.8199
2015-01-02 11:35:00,133.31,133.37,133.18,133.19,10600.324499729582,104.0693,104.1161,103.9678,103.9756,10600.3245
2015-01-02 11:40:00,133.19,133.33,133.18,133.25,4867.49594375338,103.9756,104.0849,103.9678,104.0224,4867.4959
2015-01-02 11:45:00,133.25,133.53,133.25,133.41,9085.992428339645,104.0224,104.241,104.0224,104.1474,9085.9924
2015-01-02 11:50:00,133.44,133.55,133.33,133.55,4434.8296376419685,104.1708,104.2566,104.0849,104.2566,4434.8296
2015-01-02 11:55:00,133.51,133.63,133.45,133.59,7138.994050838291,104.2254,104.3191,104.1786,104.2879,7138.9941
2015-01-02 12:00:00,133.59,133.71,133.49,133.71,14277.98810167658,104.2879,104.3816,104.2098,104.3816,14277.9881
2015-01-02 12:05:00,133.65,133.97,133.65,133.9,6922.660897782585,104.3347,104.5845,104.3347,104.5299,6922.6609
2015-01-02 12:10:00,133.89,134.02,133.85,133.9,6273.661438615468,104.5221,104.6236,104.4908,104.5299,6273.6614
2015-01-02 12:15:00,133.93,133.93,133.77,133.78,5840.995132504056,104.5533,104.5533,104.4284,104.4362,5840.9951
2015-01-02 12:20:00,133.82,133.9,133.76,133.88,4326.663061114115,104.4674,104.5299,104.4206,104.5143,4326.6631
2015-01-02 12:25:00,133.85,133.88,133.78,133.81,3028.664142779881,104.4908,104.5143,104.4362,104.4596,3028.6641
2015-01-02 12:30:00,133.81,133.96,133.8,133.9,2379.6646836127634,104.4596,104.5767,104.4518,104.5299,2379.6647
2015-01-02 12:35:00,133.93,134.19,133.9,134.14,6814.494321254732,104.5533,104.7563,104.5299,104.7172,6814.4943
2015-01-02 12:40:00,134.12,134.17,134.06,134.08,3785.830178474851,104.7016,104.7407,104.6548,104.6704,3785.8302
2015-01-02 12:45:00,134.05,134.15,133.89,133.92,9626.825310978908,104.647,104.725,104.5221,104.5455,9626.8253
2015-01-02 12:50:00,133.9,134.06,133.88,134.02,7030.8274743104375,104.5299,104.6548,104.5143,104.6236,7030.8275
2015-01-02 12:55:00,134.0,134.05,133.86,133.88,3785.830178474851,104.6079,104.647,104.4986,104.5143,3785.8302
2015-01-02 13:00:00,133.88,133.93,133.83,133.87,4110.32990805841,104.5143,104.5533,104.4752,104.5065,4110.3299
2015-01-02 13:05:00,133.88,133.99,133.82,133.83,4110.32990805841,104.5143,104.6001,104.4674,104.4752,4110.3299
2015-01-02 13:10:00,133.83,133.87,133.81,133.83,2163.3315305570577,104.4752,104.5065,104.4596,104.4752,2163.3315
2015-01-02 13:15:00,133.81,134.01,133.81,133.89,6922.660897782585,104.4596,104.6157,104.4596,104.5221,6922.6609
2015-01-02 13:20:00,133.91,134.09,133.89,134.08,2812.330989724175,104.5377,104.6782,104.5221,104.6704,2812.331
2015-01-02 13:25:00,134.08,134.11,133.62,133.68,9626.825310978908,104.6704,104.6938,104.3113,104.3581,9626.8253
2015-01-02 13:30:00,133.68,133.69,133.49,133.59,4434.8296376419685,104.3581,104.3659,104.2098,104.2879,4434.8296
2015-01-02 13:35:00,133.62,133.71,133.54,133.65,4867.49594375338,104.3113,104.3816,104.2488,104.3347,4867.4959
2015-01-02 13:40:00,133.65,133.76,133.62,133.68,4542.9962141698215,104.3347,104.4206,104.3113,104.3581,4542.9962
2015-01-02 13:45:00,133.61,133.68,133.6,133.64,3569.4970254191453,104.3035,104.3581,104.2957,104.3269,3569.497
2015-01-02 13:50:00,133.6,133.97,133.59,133.9,5624.66197944835,104.2957,104.5845,104.2879,104.5299,5624.662
2015-01-02 13:55:00,133.9,133.93,133.75,133.78,2487.8312601406165,104.5299,104.5533,104.4128,104.4362,2487.8313
2015-01-02 14:00:00,133.79,134.02,133.76,133.9,5624.66197944835,104.444,104.6236,104.4206,104.5299,5624.662
2015-01-02 14:05:00,133.86,134.09,133.83,134.02,5949.161709031909,104.4986,104.6782,104.4752,104.6236,5949.1617
2015-01-02 14:10:00,134.06,134.39,134.06,134.32,14061.654948620877,104.6548,104.9124,104.6548,104.8578,14061.6549
2015-01-02 14:15:00,134.21,134.21,134.12,134.12,3244.9972958355866,104.7719,104.7719,104.7016,104.7016,3244.9973
2015-01-02 14:20:00,134.11,134.26,134.11,134.26,3569.4970254191453,104.6938,104.8109,104.6938,104.8109,3569.497
2015-01-02 14:25:00,134.27,134.42,134.27,134.27,8761.492698756085,104.8187,104.9358,104.8187,104.8187,8761.4927
2015-01-02 14:30:00,134.26,134.26,134.15,134.23,3461.3304488912927,104.8109,104.8109,104.725,104.7875,3461.3304
2015-01-02 14:35:00,134.21,134.39,134.21,134.38,5300.162249864791,104.7719,104.9124,104.7719,104.9046,5300.1622
2015-01-02 14:40:00,134.38,134.46,134.35,134.36,4759.329367225527,104.9046,104.967,104.8812,104.889,4759.3294
2015-01-02 14:45:00,134.39,134.42,134.28,134.4,5300.162249864791,104.9124,104.9358,104.8265,104.9202,5300.1622
2015-01-02 14:50:00,134.42,134.47,134.38,134.41,5516.495402920497,104.9358,104.9748,104.9046,104.928,5516.4954
2015-01-02 14:55:00,134.41,134.51,134.33,134.33,6381.828015143321,104.928,105.0061,104.8656,104.8656,6381.828
2015-01-02 15:00:00,134.35,134.44,134.29,134.36,5516.495402920497,104.8812,104.9514,104.8343,104.889,5516.4954
2015-01-02 15:05:00,134.33,134.49,134.33,134.42,9302.32558139535,104.8656,104.9905,104.8656,104.9358,9302.3256
2015-01-02 15:10:00,134.39,134.39,134.15,134.15,9734.99188750676,104.9124,104.9124,104.725,104.725,9734.9919
2015-01-02 15:15:00,134.19,134.36,134.1,134.11,11141.157382368849,104.7563,104.889,104.686,104.6938,11141.1574
2015-01-02 15:20:00,134.14,134.42,134.14,134.42,5732.828555976204,104.7172,104.9358,104.7172,104.9358,5732.8286
2015-01-02 15:25:00,134.45,134.5,134.34,134.4,11032.990805840996,104.9592,104.9983,104.8734,104.9202,11032.9908
2015-01-02 15:30:00,134.4,134.51,134.33,134.46,10924.824229313142,104.9202,105.0061,104.8656,104.967,10924.8242
2015-01-02 15:35:00,134.44,134.56,134.34,134.45,7463.49378042185,104.9514,105.0451,104.8734,104.9592,7463.4938
2015-01-02 15:40:00,134.43,134.64,134.43,134.57,8545.159545700379,104.9436,105.1076,104.9436,105.0529,8545.1595
2015-01-02 15:45:00,134.61,134.83,134.61,134.77,22931.31422390481,105.0841,105.2559,105.0841,105.209,22931.3142
2015-01-02 15:50:00,134.77,134.81,134.63,134.66,15684.153596538668,105.209,105.2403,105.0998,105.1232,15684.1536
2015-01-02 15:55:00,134.65,134.73,134.45,134.47,33207.13899405084,105.1154,105.1778,104.9592,104.9748,33207.139
2015-01-05 09:30:00,133.46,133.46,133.09,133.09,19469.98377501352,104.1864,104.1864,103.8975,103.8975,19469.9838
2015-01-05 09:35:00,133.18,133.19,132.4,132.44,8761.492698756085,103.9678,103.9756,103.3589,103.3901,8761.4927
2015-01-05 09:40:00,132.49,132.5,132.15,132.47,12979.989183342346,103.4291,103.437,103.1637,103.4135,12979.9892
2015-01-05 09:45:00,132.61,132.61,132.06,132.06,11681.990265008111,103.5228,103.5228,103.0935,103.0935,11681.9903
2015-01-05 09:50:00,132.01,132.05,131.61,131.63,8112.493239588966,103.0544,103.0857,102.7422,102.7578,8112.4932
2015-01-05 09:55:00,131.75,131.83,131.49,131.68,25094.64575446187,102.8515,102.9139,102.6485,102.7968,25094.6458
2015-01-05 10:00:00,131.63,131.84,131.51,131.82,34829.63764196863,102.7578,102.9217,102.6641,102.9061,34829.6376
2015-01-05 10:05:00,131.81,132.24,131.8,132.24,8761.492698756085,102.8983,103.234,102.8905,103.234,8761.4927
2015-01-05 10:10:00,132.3,132.6,132.23,132.52,20443.4829637642,103.2808,103.515,103.2262,103.4526,20443.483
2015-01-05 10:15:00,132.54,132.77,132.49,132.65,16549.486208761493,103.4682,103.6477,103.4291,103.5541,16549.4862
2015-01-05 10:20:00,132.64,132.92,132.6,132.92,7896.160086533261,103.5462,103.7648,103.515,103.7648,7896.1601
2015-01-05 10:25:00,132.92,133.04,132.84,132.87,13628.988642509465,103.7648,103.8585,103.7024,103.7258,13628.9886
2015-01-05 10:30:00,132.83,132.83,132.46,132.55,11681.990265008111,103.6946,103.6946,103.4057,103.476,11681.9903
2015-01-05 10:35:00,132.56,132.56,132.34,132.45,5516.495402920497,103.4838,103.4838,103.3121,103.3979,5516.4954
2015-01-05 10:40:00,132.49,132.51,132.18,132.22,15251.487290427258,103.4291,103.4448,103.1871,103.2184,15251.4873
2015-01-05 10:45:00,132.24,132.49,132.07,132.4,25094.64575446187,103.234,103.4291,103.1013,103.3589,25094.6458
2015-01-05 10:50:00,132.36,132.39,132.21,132.23,11573.82368848026,103.3277,103.3511,103.2106,103.2262,11573.8237
2015-01-05 10:55:00,132.18,132.31,132.06,132.06,4542.9962141698215,103.1871,103.2886,103.0935,103.0935,4542.9962
2015-01-05 11:00:00,132.02,132.04,131.84,131.84,7896.160086533261,103.0622,103.0779,102.9217,102.9217,7896.1601
2015-01-05 11:05:00,131.83,131.94,131.7,131.7,6814.494321254732,102.9139,102.9998,102.8124,102.8124,6814.4943
2015-01-05 11:10:00,131.66,131.82,131.49,131.74,7355.327203893997,102.7812,102.9061,102.6485,102.8437,7355.3272
2015-01-05 11:15:00,131.7,131.71,131.27,131.3,7030.8274743104375,102.8124,102.8202,102.4767,102.5002,7030.8275
2015-01-05 11:20:00,131.34,131.42,131.27,131.28,14710.654407787992,102.5314,102.5938,102.4767,102.4846,14710.6544
2015-01-05 11:25:00,131.26,131.36,129.17,130.15,155327.20389399675,102.4689,102.547,100.8374,101.6024,155327.2039
2015-01-05 11:30:00,130.18,130.66,130.08,130.56,35154.13737155219,101.6258,102.0005,101.5478,101.9225,35154.1374
2015-01-05 11:35:00,130.56,130.73,130.47,130.59,37209.3023255814,101.9225,102.0552,101.8522,101.9459,37209.3023
2015-01-05 11:40:00,130.63,130.98,130.6,130.98,17955.65170362358,101.9771,102.2504,101.9537,102.2504,17955.6517
2015-01-05 11:45:00,130.98,130.98,130.68,130.72,21525.148729042725,102.2504,102.2504,102.0162,102.0474,21525.1487
2015-01-05 11:50:00,130.73,130.89,130.67,130.85,9302.32558139535,102.0552,102.1801,102.0084,102.1489,9302.3256
2015-01-05 11:55:00,130.87,130.94,130.58,130.67,32341.806381828013,102.1645,102.2191,101.9381,102.0084,32341.8064
2015-01-05 12:00:00,130.68,130.92,130.68,130.84,5191.995673336939,102.0162,102.2035,102.0162,102.1411,5191.9957
2015-01-05 12:05:00,130.84,130.93,130.67,130.73,12871.822606814494,102.1411,102.2113,102.0084,102.0552,12871.8226
2015-01-05 12:10:00,130.78,130.83,130.59,130.61,10600.324499729582,102.0942,102.1333,101.9459,101.9615,10600.3245
2015-01-05 12:15:00,130.59,130.67,130.35,130.67,8545.159545700379,101.9459,102.0084,101.7585,102.0084,8545.1595
2015-01-05 12:20:00,130.66,130.73,130.41,130.46,8220.65981611682,102.0005,102.0552,101.8054,101.8444,8220.6598
2015-01-05 12:25:00,130.46,130.54,130.25,130.35,15792.320173066522,101.8444,101.9069,101.6805,101.7585,15792.3202
2015-01-05 12:30:00,130.37,130.43,130.18,130.41,8112.493239588966,101.7742,101.821,101.6258,101.8054,8112.4932
2015-01-05 12:35:00,130.43,130.71,130.43,130.7,4759.329367225527,101.821,102.0396,101.821,102.0318,4759.3294
2015-01-05 12:40:00,130.67,130.81,130.62,130.81,24878.312601406164,102.0084,102.1176,101.9693,102.1176,24878.3126
2015-01-05 12:45:00,130.78,130.8,130.57,130.59,3677.6636019469984,102.0942,102.1098,101.9303,101.9459,3677.6636
2015-01-05 12:50:00,130.67,130.68,130.51,130.57,10924.824229313142,102.0084,102.0162,101.8835,101.9303,10924.8242
2015-01-05 12:55:00,130.51,130.54,130.2,130.39,17847.485127095726,101.8835,101.9069,101.6414,101.7898,17847.4851
2015-01-05 13:00:00,130.43,130.43,130.18,130.2,12655.489453758788,101.821,101.821,101.6258,101.6414,12655.4895
2015-01-05 13:05:00,130.19,130.31,130.19,130.31,8112.493239588966,101.6336,101.7273,101.6336,101.7273,8112.4932
2015-01-05 13:10:00,130.26,130.28,129.96,129.98,21525.148729042725,101.6883,101.7039,101.4541,101.4697,21525.1487
2015-01-05 13:15:00,129.98,129.98,129.89,129.89,14710.654407787992,101.4697,101.4697,101.3994,101.3994,14710.6544
2015-01-05 13:20:00,129.89,129.93,129.79,129.8,9734.99188750676,101.3994,101.4307,101.3214,101.3292,9734.9919
2015-01-05 13:25:00,129.79,129.98,129.71,129.96,9194.159004867495,101.3214,101.4697,101.2589,101.4541,9194.159
2015-01-05 13:30:00,129.95,130.37,129.94,130.31,9302.32558139535,101.4463,101.7742,101.4385,101.7273,9302.3256
2015-01-05 13:35:00,130.35,130.45,130.29,130.29,8220.65981611682,101.7585,101.8366,101.7117,101.7117,8220.6598
2015-01-05 13:40:00,130.29,130.45,130.22,130.35,14386.154678204435,101.7117,101.8366,101.6571,101.7585,14386.1547
2015-01-05 13:45:00,130.35,130.41,130.23,130.32,12114.656571119524,101.7585,101.8054,101.6649,101.7351,12114.6566
2015-01-05 13:50:00,130.29,130.42,130.29,130.42,4651.162790697675,101.7117,101.8132,101.7117,101.8132,4651.1628
2015-01-05 13:55:00,130.41,130.41,130.16,130.31,8328.826392644673,101.8054,101.8054,101.6102,101.7273,8328.8264
2015-01-05 14:00:00,130.28,130.28,130.01,130.17,9302.32558139535,101.7039,101.7039,101.4931,101.618,9302.3256
2015-01-05 14:05:00,130.12,130.28,130.12,130.12,6057.328285559762,101.579,101.7039,101.579,101.579,6057.3283
2015-01-05 14:10:00,130.12,130.13,129.94,130.05,9410.4921579232,101.579,101.5868,101.4385,101.5243,9410.4922
2015-01-05 14:15:00,130.02,130.32,130.01,130.08,14169.821525148727,101.5009,101.7351,101.4931,101.5478,14169.8215
2015-01-05 14:20:00,130.1,130.32,130.1,130.29,7896.160086533261,101.5634,101.7351,101.5634,101.7117,7896.1601
2015-01-05 14:25:00,130.32,130.32,130.09,130.1,10059.491617090318,101.7351,101.7351,101.5556,101.5634,10059.4916
2015-01-05 14:30:00,130.1,130.11,129.97,129.98,14386.154678204435,101.5634,101.5712,101.4619,101.4697,14386.1547
2015-01-05 14:35:00,130.01,130.1,129.86,129.9,8869.659275283937,101.4931,101.5634,101.376,101.4073,8869.6593
2015-01-05 14:40:00,129.94,129.99,129.77,129.77,12655.489453758788,101.4385,101.4775,101.3058,101.3058,12655.4895
2015-01-05 14:45:00,129.76,129.98,129.76,129.97,6598.161168199026,101.298,101.4697,101.298,101.4619,6598.1612
2015-01-05 14:50:00,129.98,129.98,129.82,129.93,11790.156841535963,101.4697,101.4697,101.3448,101.4307,11790.1568
2015-01-05 14:55:00,129.97,130.08,129.89,129.89,5949.161709031909,101.4619,101.5478,101.3994,101.3994,5949.1617
2015-01-05 15:00:00,129.89,130.02,129.82,130.0,9194.159004867495,101.3994,101.5009,101.3448,101.4853,9194.159
2015-01-05 15:05:00,129.98,130.21,129.96,130.16,12763.656030286642,101.4697,101.6493,101.4541,101.6102,12763.656
2015-01-05 15:10:00,130.19,130.44,130.19,130.31,8653.32612222823,101.6336,101.8288,101.6336,101.7273,8653.3261
2015-01-05 15:15:00,130.33,130.33,130.23,130.32,19578.15035154137,101.7429,101.7429,101.6649,101.7351,19578.1504
2015-01-05 15:20:00,130.32,130.47,130.17,130.47,14169.821525148727,101.7351,101.8522,101.618,101.8522,14169.8215
2015-01-05 15:25:00,130.46,130.47,130.34,130.35,12222.823147647376,101.8444,101.8522,101.7507,101.7585,12222.8231
2015-01-05 15:30:00,130.35,130.49,130.28,130.37,18604.6511627907,101.7585,101.8678,101.7039,101.7742,18604.6512
2015-01-05 15:35:00,130.37,130.61,130.37,130.61,15684.153596538668,101.7742,101.9615,101.7742,101.9615,15684.1536
2015-01-05 15:40:00,130.59,130.77,130.41,130.5,20010.816657652784,101.9459,102.0864,101.8054,101.8756,20010.8167
2015-01-05 15:45:00,130.5,130.62,130.32,130.55,52460.78961600865,101.8756,101.9693,101.7351,101.9147,52460.7896
2015-01-05 15:50:00,130.55,130.74,130.41,130.69,46836.127636560304,101.9147,102.063,101.8054,102.024,46836.1276
2015-01-05 15:55:00,130.7,130.75,130.1,130.21,120497.56625202812,102.0318,102.0708,101.5634,101.6493,120497.5663
2015-01-06 09:30:00,130.81,130.99,130.26,130.55,24661.97944835046,102.1176,102.2582,101.6883,101.9147,24661.9794
2015-01-06 09:35:00,130.78,131.07,130.47,130.71,13520.82206598161,102.0942,102.3206,101.8522,102.0396,13520.8221
2015-01-06 09:40:00,130.69,131.13,130.5,131.13,26068.14494321255,102.024,102.3675,101.8756,102.3675,26068.1449
2015-01-06 09:45:00,131.13,131.39,130.99,131.39,15900.486749594374,102.3675,102.5704,102.2582,102.5704,15900.4867
2015-01-06 09:50:00,131.45,131.57,131.42,131.44,19253.65062195781,102.6173,102.7109,102.5938,102.6095,19253.6506
2015-01-06 09:55:00,131.46,131.5,131.12,131.12,8436.992969172525,102.6251,102.6563,102.3597,102.3597,8436.993
2015-01-06 10:00:00,131.12,131.4,130.95,131.21,14169.821525148727,102.3597,102.5782,102.2269,102.4299,14169.8215
2015-01-06 10:05:00,131.2,131.33,130.97,131.13,15251.487290427258,102.4221,102.5236,102.2426,102.3675,15251.4873
2015-01-06 10:10:00,131.18,131.67,131.18,131.57,11357.490535424551,102.4065,102.789,102.4065,102.7109,11357.4905
2015-01-06 10:15:00,131.68,131.83,131.6,131.64,4759.329367225527,102.7968,102.9139,102.7344,102.7656,4759.3294
2015-01-06 10:20:00,131.65,131.93,131.65,131.75,13304.488912925906,102.7734,102.992,102.7734,102.8515,13304.4889
2015-01-06 10:25:00,131.74,131.97,131.66,131.85,33098.972417522986,102.8437,103.0232,102.7812,102.9295,33098.9724
2015-01-06 10:30:00,131.84,131.84,131.51,131.61,10383.991346673878,102.9217,102.9217,102.6641,102.7422,10383.9913
2015-01-06 10:35:00,131.63,131.68,131.2,131.21,8328.826392644673,102.7578,102.7968,102.4221,102.4299,8328.8264
2015-01-06 10:40:00,131.23,131.28,130.95,130.95,8436.992969172525,102.4455,102.4846,102.2269,102.2269,8436.993
2015-01-06 10:45:00,130.97,131.1,130.95,130.95,16873.98593834505,102.2426,102.344,102.2269,102.2269,16873.9859
2015-01-06 10:50:00,130.97,131.15,130.97,131.15,8436.992969172525,102.2426,102.3831,102.2426,102.3831,8436.993
2015-01-06 10:55:00,131.16,131.16,130.95,131.06,19253.65062195781,102.3909,102.3909,102.2269,102.3128,19253.6506
2015-01-06 11:00:00,131.04,131.04,130.79,130.89,20335.316387236344,102.2972,102.2972,102.102,102.1801,20335.3164
2015-01-06 11:05:00,130.92,131.04,130.82,131.04,18496.484586262843,102.2035,102.2972,102.1255,102.2972,18496.4846
2015-01-06 11:10:00,131.01,131.01,130.81,130.92,13520.82206598161,102.2738,102.2738,102.1176,102.2035,13520.8221
2015-01-06 11:15:00,130.9,130.9,130.63,130.78,18388.31800973499,102.1879,102.1879,101.9771,102.0942,18388.318
2015-01-06 11:20:00,130.75,130.82,130.55,130.69,13088.1557598702,102.0708,102.1255,101.9147,102.024,13088.1558
2015-01-06 11:25:00,130.59,130.6,130.37,130.47,4542.9962141698215,101.9459,101.9537,101.7742,101.8522,4542.9962
2015-01-06 11:30:00,130.45,130.48,130.26,130.38,5300.162249864791,101.8366,101.86,101.6883,101.782,5300.1622
2015-01-06 11:35:00,130.3,130.34,130.22,130.24,7463.49378042185,101.7195,101.7507,101.6571,101.6727,7463.4938
2015-01-06 11:40:00,130.25,130.28,130.03,130.06,10492.15792320173,101.6805,101.7039,101.5087,101.5322,10492.1579
2015-01-06 11:45:00,130.1,130.24,130.1,130.2,2487.8312601406165,101.5634,101.6727,101.5634,101.6414,2487.8313
2015-01-06 11:50:00,130.23,130.37,130.23,130.29,23580.31368307193,101.6649,101.7742,101.6649,101.7117,23580.3137
2015-01-06 11:55:00,130.31,130.34,130.18,130.18,7355.327203893997,101.7273,101.7507,101.6258,101.6258,7355.3272
2015-01-06 12:00:00,130.19,130.19,129.62,129.66,4326.663061114115,101.6336,101.6336,101.1887,101.2199,4326.6631
2015-01-06 12:05:00,129.7,129.77,129.46,129.64,8761.492698756085,101.2511,101.3058,101.0638,101.2043,8761.4927
2015-01-06 12:10:00,129.68,130.15,129.58,130.12,9085.992428339645,101.2355,101.6024,101.1574,101.579,9085.9924
2015-01-06 12:15:00,130.11,130.21,130.02,130.16,8545.159545700379,101.5712,101.6493,101.5009,101.6102,8545.1595
2015-01-06 12:20:00,130.11,130.23,129.98,130.11,9518.658734451054,101.5712,101.6649,101.4697,101.5712,9518.6587
2015-01-06 12:25:00,130.12,130.35,130.12,130.34,6814.494321254732,101.579,101.7585,101.579,101.7507,6814.4943
2015-01-06 12:30:00,130.28,130.28,130.08,130.1,4975.662520281233,101.7039,101.7039,101.5478,101.5634,4975.6625
2015-01-06 12:35:00,130.1,130.33,130.06,130.3,2920.497566252028,101.5634,101.7429,101.5322,101.7195,2920.4976
2015-01-06 12:40:00,130.27,130.27,130.06,130.09,6381.828015143321,101.6961,101.6961,101.5322,101.5556,6381.828
2015-01-06 12:45:00,130.07,130.13,130.0,130.13,8653.32612222823,101.54,101.5868,101.4853,101.5868,8653.3261
2015-01-06 12:50:00,130.17,130.22,130.06,130.1,5516.495402920497,101.618,101.6571,101.5322,101.5634,5516.4954
2015-01-06 12:55:00,130.16,130.23,130.1,130.12,11898.323418063816,101.6102,101.6649,101.5634,101.579,11898.3234
2015-01-06 13:00:00,130.12,130.13,129.91,129.91,6165.494862087615,101.579,101.5868,101.4151,101.4151,6165.4949
2015-01-06 13:05:00,129.9,129.92,129.57,129.65,10708.491076257436,101.4073,101.4229,101.1496,101.2121,10708.4911
2015-01-06 13:10:00,129.57,129.76,129.55,129.61,8004.326663061114,101.1496,101.298,101.134,101.1809,8004.3267
2015-01-06 13:15:00,129.54,129.61,129.37,129.42,6706.327744726879,101.1262,101.1809,100.9935,101.0325,6706.3277
2015-01-06 13:20:00,129.39,129.44,129.24,129.24,6273.661438615468,101.0091,101.0481,100.892,100.892,6273.6614
2015-01-06 13:25:00,129.21,129.52,129.16,129.47,8004.326663061114,100.8686,101.1106,100.8296,101.0716,8004.3267
2015-01-06 13:30:00,129.49,129.55,129.37,129.39,9518.658734451054,101.0872,101.134,100.9935,101.0091,9518.6587
2015-01-06 13:35:00,129.37,129.64,129.37,129.61,4542.9962141698215,100.9935,101.2043,100.9935,101.1809,4542.9962
2015-01-06 13:40:00,129.61,129.61,129.27,129.33,4975.662520281233,101.1809,101.1809,100.9154,100.9623,4975.6625
2015-01-06 13:45:00,129.32,129.58,129.32,129.56,8653.32612222823,100.9545,101.1574,100.9545,101.1418,8653.3261
2015-01-06 13:50:00,129.57,129.62,129.49,129.51,7463.49378042185,101.1496,101.1887,101.0872,101.1028,7463.4938
2015-01-06 13:55:00,129.49,129.69,129.34,129.69,30935.640886965928,101.0872,101.2433,100.9701,101.2433,30935.6409
2015-01-06 14:00:00,129.64,129.84,129.58,129.76,6489.994591671173,101.2043,101.3604,101.1574,101.298,6489.9946
2015-01-06 14:05:00,129.72,129.9,129.71,129.84,12871.822606814494,101.2667,101.4073,101.2589,101.3604,12871.8226
2015-01-06 14:10:00,129.86,129.9,129.62,129.62,10816.657652785289,101.376,101.4073,101.1887,101.1887,10816.6577
2015-01-06 14:15:00,129.64,129.86,129.61,129.82,3785.830178474851,101.2043,101.376,101.1809,101.3448,3785.8302
2015-01-06 14:20:00,129.85,129.98,129.85,129.97,4867.49594375338,101.3682,101.4697,101.3682,101.4619,4867.4959
2015-01-06 14:25:00,129.98,130.38,129.9,130.31,32233.63980530016,101.4697,101.782,101.4073,101.7273,32233.6398
2015-01-06 14:30:00,130.35,130.44,130.24,130.28,4975.662520281233,101.7585,101.8288,101.6727,101.7039,4975.6625
2015-01-06 14:35:00,130.24,130.5,130.24,130.5,8545.159545700379,101.6727,101.8756,101.6727,101.8756,8545.1595
2015-01-06 14:40:00,130.41,130.78,130.41,130.76,5732.828555976204,101.8054,102.0942,101.8054,102.0786,5732.8286
2015-01-06 14:45:00,130.76,130.89,130.65,130.85,13412.655489453758,102.0786,102.1801,101.9927,102.1489,13412.6555
2015-01-06 14:50:00,130.84,130.92,130.69,130.78,21525.148729042725,102.1411,102.2035,102.024,102.0942,21525.1487
2015-01-06 14:55:00,130.79,130.84,130.48,130.61,25527.312060573284,102.102,102.1411,101.86,101.9615,25527.3121
2015-01-06 15:00:00,130.63,130.67,130.47,130.49,16333.153055705789,101.9771,102.0084,101.8522,101.8678,16333.1531
2015-01-06 15:05:00,130.53,130.59,130.43,130.53,14926.9875608437,101.8991,101.9459,101.821,101.8991,14926.9876
2015-01-06 15:10:00,130.54,130.74,130.47,130.63,22714.981070849102,101.9069,102.063,101.8522,101.9771,22714.9811
2015-01-06 15:15:00,130.62,130.88,130.62,130.85,13196.322336398052,101.9693,102.1723,101.9693,102.1489,13196.3223
2015-01-06 15:20:00,130.83,131.08,130.68,130.94,14169.821525148727,102.1333,102.3284,102.0162,102.2191,14169.8215
2015-01-06 15:25:00,130.88,131.0,130.76,131.0,11357.490535424551,102.1723,102.266,102.0786,102.266,11357.4905
2015-01-06 15:30:00,131.05,131.05,130.75,130.81,16116.81990265008,102.305,102.305,102.0708,102.1176,16116.8199
2015-01-06 15:35:00,130.79,130.84,130.46,130.49,18063.81828015144,102.102,102.1411,101.8444,101.8678,18063.8183
2015-01-06 15:40:00,130.52,130.64,130.46,130.61,16549.486208761493,101.8913,101.9849,101.8444,101.9615,16549.4862
2015-01-06 15:45:00,130.59,130.74,130.54,130.54,16224.986479177933,101.9459,102.063,101.9069,101.9069,16224.9865
2015-01-06 15:50:00,130.54,130.62,130.29,130.46,36992.969172525685,101.9069,101.9693,101.7117,101.8444,36992.9692
2015-01-06 15:55:00,130.41,130.46,130.02,130.07,50081.12493239589,101.8054,101.8444,101.5009,101.54,50081.1249
2015-01-07 09:30:00,131.12,131.67,131.05,131.42,16982.152514872905,102.3597,102.789,102.305,102.5938,16982.1525
2015-01-07 09:35:00,131.45,131.57,131.0,131.08,4326.663061114115,102.6173,102.7109,102.266,102.3284,4326.6631
2015-01-07 09:40:00,131.14,131.14,130.58,130.72,3893.996755002704,102.3753,102.3753,101.9381,102.0474,3893.9968
2015-01-07 09:45:00,130.81,130.89,130.57,130.89,4218.496484586262,102.1176,102.1801,101.9303,102.1801,4218.4965
2015-01-07 09:50:00,131.02,131.24,130.88,131.09,8004.326663061114,102.2816,102.4533,102.1723,102.3362,8004.3267
2015-01-07 09:55:00,131.22,131.23,131.09,131.21,10924.824229313142,102.4377,102.4455,102.3362,102.4299,10924.8242
2015-01-07 10:00:00,131.21,131.45,131.2,131.43,7896.160086533261,102.4299,102.6173,102.4221,102.6017,7896.1601
2015-01-07 10:05:00,131.44,131.53,131.42,131.53,14710.654407787992,102.6095,102.6797,102.5938,102.6797,14710.6544
2015-01-07 10:10:00,131.47,131.49,131.2,131.21,12006.489994591671,102.6329,102.6485,102.4221,102.4299,12006.49
2015-01-07 10:15:00,131.24,131.26,131.04,131.21,13412.655489453758,102.4533,102.4689,102.2972,102.4299,13412.6555
2015-01-07 10:20:00,131.23,131.23,130.87,130.92,3785.830178474851,102.4455,102.4455,102.1645,102.2035,3785.8302
2015-01-07 10:25:00,130.93,130.93,130.6,130.73,6381.828015143321,102.2113,102.2113,101.9537,102.0552,6381.828
2015-01-07 10:30:00,130.69,130.69,130.39,130.62,7787.993510005408,102.024,102.024,101.7898,101.9693,7787.9935
2015-01-07 10:35:00,130.66,130.66,130.24,130.24,6273.661438615468,102.0005,102.0005,101.6727,101.6727,6273.6614
2015-01-07 10:40:00,130.22,130.52,130.1,130.42,2487.8312601406165,101.6571,101.8913,101.5634,101.8132,2487.8313
2015-01-07 10:45:00,130.46,130.8,130.46,130.78,5516.495402920497,101.8444,102.1098,101.8444,102.0942,5516.4954
2015-01-07 10:50:00,130.77,130.92,130.72,130.86,4975.662520281233,102.0864,102.2035,102.0474,102.1567,4975.6625
2015-01-07 10:55:00,130.87,130.87,130.63,130.69,3244.9972958355866,102.1645,102.1645,101.9771,102.024,3244.9973
2015-01-07 11:00:00,130.72,130.86,130.63,130.73,5083.829096809086,102.0474,102.1567,101.9771,102.0552,5083.8291
2015-01-07 11:05:00,130.72,130.72,130.45,130.45,3244.9972958355866,102.0474,102.0474,101.8366,101.8366,3244.9973
2015-01-07 11:10:00,130.52,130.52,130.2,130.2,5840.995132504056,101.8913,101.8913,101.6414,101.6414,5840.9951
2015-01-07 11:15:00,130.31,130.36,130.25,130.34,2812.330989724175,101.7273,101.7664,101.6805,101.7507,2812.331
2015-01-07 11:20:00,130.34,130.47,130.34,130.47,3353.16387236344,101.7507,101.8522,101.7507,101.8522,3353.1639
2015-01-07 11:25:00,130.47,130.54,130.28,130.54,3136.830719307734,101.8522,101.9069,101.7039,101.9069,3136.8307
2015-01-07 11:30:00,130.59,130.98,130.58,130.92,1838.8318009734992,101.9459,102.2504,101.9381,102.2035,1838.8318
2015-01-07 11:35:00,130.98,131.03,130.84,131.03,6922.660897782585,102.2504,102.2894,102.1411,102.2894,6922.6609
2015-01-07 11:40:00,131.05,131.22,130.96,131.21,7247.160627366144,102.305,102.4377,102.2347,102.4299,7247.1606
2015-01-07 11:45:00,131.21,131.28,131.09,131.28,6598.161168199026,102.4299,102.4846,102.3362,102.4846,6598.1612
2015-01-07 11:50:00,131.3,131.43,131.12,131.43,5083.829096809086,102.5002,102.6017,102.3597,102.6017,5083.8291
2015-01-07 11:55:00,131.46,131.66,131.43,131.57,5083.829096809086,102.6251,102.7812,102.6017,102.7109,5083.8291
2015-01-07 12:00:00,131.64,131.82,131.62,131.62,5840.995132504056,102.7656,102.9061,102.75,102.75,5840.9951
2015-01-07 12:05:00,131.6,131.88,131.5,131.61,12222.823147647376,102.7344,102.9529,102.6563,102.7422,12222.8231
2015-01-07 12:10:00,131.58,131.58,131.39,131.47,3893.996755002704,102.7188,102.7188,102.5704,102.6329,3893.9968
2015-01-07 12:15:00,131.39,131.5,131.36,131.5,3677.6636019469984,102.5704,102.6563,102.547,102.6563,3677.6636
2015-01-07 12:20:00,131.49,131.57,131.42,131.47,2812.330989724175,102.6485,102.7109,102.5938,102.6329,2812.331
2015-01-07 12:25:00,131.48,131.64,131.47,131.6,8761.492698756085,102.6407,102.7656,102.6329,102.7344,8761.4927
2015-01-07 12:30:00,131.62,131.67,131.32,131.37,6057.328285559762,102.75,102.789,102.5158,102.5548,6057.3283
2015-01-07 12:35:00,131.45,131.55,131.37,131.44,4326.663061114115,102.6173,102.6953,102.5548,102.6095,4326.6631
2015-01-07 12:40:00,131.48,131.48,131.24,131.26,3677.6636019469984,102.6407,102.6407,102.4533,102.4689,3677.6636
2015-01-07 12:45:00,131.26,131.27,131.19,131.22,4975.662520281233,102.4689,102.4767,102.4143,102.4377,4975.6625
2015-01-07 12:50:00,131.18,131.23,131.1,131.2,3244.9972958355866,102.4065,102.4455,102.344,102.4221,3244.9973
2015-01-07 12:55:00,131.18,131.19,131.05,131.08,3569.4970254191453,102.4065,102.4143,102.305,102.3284,3569.497
2015-01-07 13:00:00,131.08,131.21,131.0,131.0,6598.161168199026,102.3284,102.4299,102.266,102.266,6598.1612
2015-01-07 13:05:00,131.0,131.07,130.92,130.95,7138.994050838291,102.266,102.3206,102.2035,102.2269,7138.9941
2015-01-07 13:10:00,130.9,131.02,130.9,130.98,2487.8312601406165,102.1879,102.2816,102.1879,102.2504,2487.8313
2015-01-07 13:15:00,130.98,131.13,130.96,131.09,3461.3304488912927,102.2504,102.3675,102.2347,102.3362,3461.3304
2015-01-07 13:20:00,131.1,131.1,130.72,130.73,6814.494321254732,102.344,102.344,102.0474,102.0552,6814.4943
2015-01-07 13:25:00,130.8,130.96,130.8,130.87,2271.4981070849108,102.1098,102.2347,102.1098,102.1645,2271.4981
2015-01-07 13:30:00,130.84,131.05,130.84,131.05,4218.496484586262,102.1411,102.305,102.1411,102.305,4218.4965
2015-01-07 13:35:00,131.11,131.22,131.01,131.15,3569.4970254191453,102.3518,102.4377,102.2738,102.3831,3569.497
2015-01-07 13:40:00,131.16,131.25,131.15,131.2,5083.829096809086,102.3909,102.4611,102.3831,102.4221,5083.8291
2015-01-07 13:45:00,131.21,131.49,131.21,131.49,3028.664142779881,102.4299,102.6485,102.4299,102.6485,3028.6641
2015-01-07 13:50:00,131.55,131.55,131.32,131.32,2595.997836668469,102.6953,102.6953,102.5158,102.5158,2595.9978
2015-01-07 13:55:00,131.36,131.45,131.35,131.4,2595.997836668469,102.547,102.6173,102.5392,102.5782,2595.9978
2015-01-07 14:00:00,131.39,131.59,131.09,131.45,11032.990805840996,102.5704,102.7266,102.3362,102.6173,11032.9908
2015-01-07 14:05:00,131.45,131.67,131.24,131.67,3569.4970254191453,102.6173,102.789,102.4533,102.789,3569.497
2015-01-07 14:10:00,131.71,131.77,131.45,131.51,5300.162249864791,102.8202,102.8671,102.6173,102.6641,5300.1622
2015-01-07 14:15:00,131.57,131.58,131.39,131.45,5191.995673336939,102.7109,102.7188,102.5704,102.6173,5191.9957
2015-01-07 14:20:00,131.45,131.66,131.28,131.4,5840.995132504056,102.6173,102.7812,102.4846,102.5782,5840.9951
2015-01-07 14:25:00,131.36,131.45,131.35,131.38,1838.8318009734992,102.547,102.6173,102.5392,102.5626,1838.8318
2015-01-07 14:30:00,131.42,131.62,131.42,131.62,4218.496484586262,102.5938,102.75,102.5938,102.75,4218.4965
2015-01-07 14:35:00,131.61,131.64,131.47,131.55,25527.312060573284,102.7422,102.7656,102.6329,102.6953,25527.3121
2015-01-07 14:40:00,131.53,131.55,131.45,131.51,3461.3304488912927,102.6797,102.6953,102.6173,102.6641,3461.3304
2015-01-07 14:45:00,131.51,131.59,131.41,131.58,3677.6636019469984,102.6641,102.7266,102.586,102.7188,3677.6636
2015-01-07 14:50:00,131.55,131.56,131.22,131.34,6273.661438615468,102.6953,102.7031,102.4377,102.5314,6273.6614
2015-01-07 14:55:00,131.33,131.39,131.15,131.2,14710.654407787992,102.5236,102.5704,102.3831,102.4221,14710.6544
2015-01-07 15:00:00,131.21,131.3,131.12,131.12,5949.161709031909,102.4299,102.5002,102.3597,102.3597,5949.1617
2015-01-07 15:05:00,131.2,131.39,131.2,131.33,6273.661438615468,102.4221,102.5704,102.4221,102.5236,6273.6614
2015-01-07 15:10:00,131.36,131.36,131.24,131.24,6057.328285559762,102.547,102.547,102.4533,102.4533,6057.3283
2015-01-07 15:15:00,131.23,131.5,131.05,131.44,9085.992428339645,102.4455,102.6563,102.305,102.6095,9085.9924
2015-01-07 15:20:00,131.45,131.45,131.3,131.32,4867.49594375338,102.6173,102.6173,102.5002,102.5158,4867.4959
2015-01-07 15:25:00,131.23,131.45,131.17,131.45,4651.162790697675,102.4455,102.6173,102.3987,102.6173,4651.1628
2015-01-07 15:30:00,131.45,131.45,131.24,131.36,9626.825310978908,102.6173,102.6173,102.4533,102.547,9626.8253
2015-01-07 15:35:00,131.33,131.35,131.18,131.21,7787.993510005408,102.5236,102.5392,102.4065,102.4299,7787.9935
2015-01-07 15:40:00,131.19,131.34,131.16,131.33,9194.159004867495,102.4143,102.5314,102.3909,102.5236,9194.159
2015-01-07 15:45:00,131.34,131.47,131.29,131.45,18820.984315846403,102.5314,102.6329,102.4924,102.6173,18820.9843
2015-01-07 15:50:00,131.46,131.48,131.33,131.39,28555.97620335316,102.6251,102.6407,102.5236,102.5704,28555.9762
2015-01-07 15:55:00,131.4,131.5,131.33,131.47,40129.79989183342,102.5782,102.6563,102.5236,102.6329,40129.7999
2015-01-08 09:30:00,132.11,132.83,132.11,132.72,10275.824770146024,103.1325,103.6946,103.1325,103.6087,10275.8248
2015-01-08 09:35:00,132.82,133.53,132.78,133.37,8869.659275283937,103.6868,104.241,103.6555,104.1161,8869.6593
2015-01-08 09:40:00,133.32,133.32,133.05,133.05,6706.327744726879,104.0771,104.0771,103.8663,103.8663,6706.3277
2015-01-08 09:45:00,133.04,133.66,133.04,133.6,12114.656571119524,103.8585,104.3425,103.8585,104.2957,12114.6566
2015-01-08 09:50:00,133.59,133.64,133.21,133.37,9518.658734451054,104.2879,104.3269,103.9912,104.1161,9518.6587
2015-01-08 09:55:00,133.38,133.8,133.38,133.8,7030.8274743104375,104.1239,104.4518,104.1239,104.4518,7030.8275
2015-01-08 10:00:00,133.89,134.1,133.89,134.0,15467.820443482964,104.5221,104.686,104.5221,104.6079,15467.8204
2015-01-08 10:05:00,133.93,134.08,133.85,133.86,6165.494862087615,104.5533,104.6704,104.4908,104.4986,6165.4949
2015-01-08 10:10:00,133.87,133.94,133.79,133.94,3028.664142779881,104.5065,104.5611,104.444,104.5611,3028.6641
2015-01-08 10:15:00,133.98,134.02,133.69,133.71,6165.494862087615,104.5923,104.6236,104.3659,104.3816,6165.4949
2015-01-08 10:20:00,133.77,133.77,133.56,133.61,12439.156300703082,104.4284,104.4284,104.2645,104.3035,12439.1563
2015-01-08 10:25:00,133.65,133.9,133.65,133.78,4975.662520281233,104.3347,104.5299,104.3347,104.4362,4975.6625
2015-01-08 10:30:00,133.79,134.11,133.79,134.11,8761.492698756085,104.444,104.6938,104.444,104.6938,8761.4927
2015-01-08 10:35:00,134.08,134.28,134.04,134.21,12439.156300703082,104.6704,104.8265,104.6392,104.7719,12439.1563
2015-01-08 10:40:00,134.21,134.26,134.13,134.21,7463.49378042185,104.7719,104.8109,104.7094,104.7719,7463.4938
2015-01-08 10:45:00,134.24,134.27,134.04,134.1,9085.992428339645,104.7953,104.8187,104.6392,104.686,9085.9924
2015-01-08 10:50:00,134.08,134.14,133.96,134.14,9085.992428339645,104.6704,104.7172,104.5767,104.7172,9085.9924
2015-01-08 10:55:00,134.13,134.24,134.1,134.2,6598.161168199026,104.7094,104.7953,104.686,104.7641,6598.1612
2015-01-08 11:00:00,134.23,134.42,134.21,134.34,15792.320173066522,104.7875,104.9358,104.7719,104.8734,15792.3202
2015-01-08 11:05:00,134.32,134.51,134.31,134.41,8328.826392644673,104.8578,105.0061,104.8499,104.928,8328.8264
2015-01-08 11:10:00,134.43,134.63,134.39,134.61,14277.98810167658,104.9436,105.0998,104.9124,105.0841,14277.9881
2015-01-08 11:15:00,134.63,134.77,134.6,134.71,11249.3239588967,105.0998,105.209,105.0763,105.1622,11249.324
2015-01-08 11:20:00,134.68,134.88,134.68,134.72,12655.489453758788,105.1388,105.2949,105.1388,105.17,12655.4895
2015-01-08 11:25:00,134.64,134.64,134.45,134.45,3569.4970254191453,105.1076,105.1076,104.9592,104.9592,3569.497
2015-01-08 11:30:00,134.42,134.54,134.42,134.51,7247.160627366144,104.9358,105.0295,104.9358,105.0061,7247.1606
2015-01-08 11:35:00,134.51,134.83,134.5,134.83,12547.322877230936,105.0061,105.2559,104.9983,105.2559,12547.3229
2015-01-08 11:40:00,134.86,134.88,134.61,134.61,6489.994591671173,105.2793,105.2949,105.0841,105.0841,6489.9946
2015-01-08 11:45:00,134.62,134.72,134.48,134.65,14602.48783126014,105.0919,105.17,104.9827,105.1154,14602.4878
2015-01-08 11:50:00,134.62,134.76,134.6,134.7,6273.661438615468,105.0919,105.2012,105.0763,105.1544,6273.6614
2015-01-08 11:55:00,134.68,134.87,134.68,134.78,5191.995673336939,105.1388,105.2871,105.1388,105.2169,5191.9957
2015-01-08 12:00:00,134.76,134.83,134.67,134.67,10383.991346673878,105.2012,105.2559,105.131,105.131,10383.9913
2015-01-08 12:05:00,134.64,134.67,134.45,134.47,3569.4970254191453,105.1076,105.131,104.9592,104.9748,3569.497
2015-01-08 12:10:00,134.49,134.51,134.37,134.45,7571.660356949702,104.9905,105.0061,104.8968,104.9592,7571.6604
2015-01-08 12:15:00,134.44,134.53,134.44,134.51,4651.162790697675,104.9514,105.0217,104.9514,105.0061,4651.1628
2015-01-08 12:20:00,134.51,134.51,134.25,134.28,4759.329367225527,105.0061,105.0061,104.8031,104.8265,4759.3294
2015-01-08 12:25:00,134.28,134.37,134.28,134.3,3244.9972958355866,104.8265,104.8968,104.8265,104.8421,3244.9973
2015-01-08 12:30:00,134.31,134.41,134.29,134.33,5732.828555976204,104.8499,104.928,104.8343,104.8656,5732.8286
2015-01-08 12:35:00,134.33,134.43,134.33,134.43,4434.8296376419685,104.8656,104.9436,104.8656,104.9436,4434.8296
2015-01-08 12:40:00,134.41,134.55,134.41,134.51,3244.9972958355866,104.928,105.0373,104.928,105.0061,3244.9973
2015-01-08 12:45:00,134.49,134.51,134.39,134.39,3893.996755002704,104.9905,105.0061,104.9124,104.9124,3893.9968
2015-01-08 12:50:00,134.41,134.47,134.38,134.38,4326.663061114115,104.928,104.9748,104.9046,104.9046,4326.6631
2015-01-08 12:55:00,134.38,134.44,134.32,134.44,4326.663061114115,104.9046,104.9514,104.8578,104.9514,4326.6631
2015-01-08 13:00:00,134.42,134.45,134.25,134.28,3461.3304488912927,104.9358,104.9592,104.8031,104.8265,3461.3304
2015-01-08 13:05:00,134.31,134.51,134.31,134.45,6057.328285559762,104.8499,105.0061,104.8499,104.9592,6057.3283
2015-01-08 13:10:00,134.44,134.44,134.31,134.35,6057.328285559762,104.9514,104.9514,104.8499,104.8812,6057.3283
2015-01-08 13:15:00,134.36,134.42,134.33,134.34,8761.492698756085,104.889,104.9358,104.8656,104.8734,8761.4927
2015-01-08 13:20:00,134.34,134.43,134.33,134.43,6273.661438615468,104.8734,104.9436,104.8656,104.9436,6273.6614
2015-01-08 13:25:00,134.43,134.5,134.43,134.46,3353.16387236344,104.9436,104.9983,104.9436,104.967,3353.1639
2015-01-08 13:30:00,134.44,134.45,134.37,134.38,4218.496484586262,104.9514,104.9592,104.8968,104.9046,4218.4965
2015-01-08 13:35:00,134.37,134.51,134.37,134.44,6165.494862087615,104.8968,105.0061,104.8968,104.9514,6165.4949
2015-01-08 13:40:00,134.42,134.5,134.39,134.5,9410.4921579232,104.9358,104.9983,104.9124,104.9983,9410.4922
2015-01-08 13:45:00,134.5,134.5,134.42,134.47,14494.321254732287,104.9983,104.9983,104.9358,104.9748,14494.3213
2015-01-08 13:50:00,134.45,134.52,134.44,134.47,11141.157382368849,104.9592,105.0139,104.9514,104.9748,11141.1574
2015-01-08 13:55:00,134.47,134.47,134.35,134.44,13845.32179556517,104.9748,104.9748,104.8812,104.9514,13845.3218
2015-01-08 14:00:00,134.4,134.4,134.06,134.08,15792.320173066522,104.9202,104.9202,104.6548,104.6704,15792.3202
2015-01-08 14:05:00,134.05,134.16,134.01,134.02,6057.328285559762,104.647,104.7328,104.6157,104.6236,6057.3283
2015-01-08 14:10:00,134.02,134.03,133.94,133.95,4867.49594375338,104.6236,104.6314,104.5611,104.5689,4867.4959
2015-01-08 14:15:00,133.95,133.97,133.8,133.81,4975.662520281233,104.5689,104.5845,104.4518,104.4596,4975.6625
2015-01-08 14:20:00,133.83,133.98,133.83,133.98,7679.826933477555,104.4752,104.5923,104.4752,104.5923,7679.8269
2015-01-08 14:25:00,133.95,134.16,133.91,134.16,13953.488372093025,104.5689,104.7328,104.5377,104.7328,13953.4884
2015-01-08 14:30:00,134.15,134.36,134.14,134.29,7787.993510005408,104.725,104.889,104.7172,104.8343,7787.9935
2015-01-08 14:35:00,134.29,134.39,134.28,134.39,8761.492698756085,104.8343,104.9124,104.8265,104.9124,8761.4927
2015-01-08 14:40:00,134.39,134.47,134.39,134.41,7679.826933477555,104.9124,104.9748,104.9124,104.928,7679.8269
2015-01-08 14:45:00,134.41,134.42,134.21,134.22,6165.494862087615,104.928,104.9358,104.7719,104.7797,6165.4949
2015-01-08 14:50:00,134.2,134.26,134.18,134.26,3893.996755002704,104.7641,104.8109,104.7485,104.8109,3893.9968
2015-01-08 14:55:00,134.26,134.28,134.2,134.22,16765.819361817197,104.8109,104.8265,104.7641,104.7797,16765.8194
2015-01-08 15:00:00,134.21,134.39,134.21,134.3,8653.32612222823,104.7719,104.9124,104.7719,104.8421,8653.3261
2015-01-08 15:05:00,134.3,134.34,134.2,134.31,13628.988642509465,104.8421,104.8734,104.7641,104.8499,13628.9886
2015-01-08 15:10:00,134.3,134.58,134.28,134.58,29421.308815575987,104.8421,105.0607,104.8265,105.0607,29421.3088
2015-01-08 15:15:00,134.55,134.67,134.51,134.66,18712.81773931855,105.0373,105.131,105.0061,105.1232,18712.8177
2015-01-08 15:20:00,134.67,134.73,134.64,134.72,9843.158464034614,105.131,105.1778,105.1076,105.17,9843.1585
2015-01-08 15:25:00,134.72,134.72,134.52,134.57,14386.154678204435,105.17,105.17,105.0139,105.0529,14386.1547
2015-01-08 15:30:00,134.6,134.63,134.41,134.5,11032.990805840996,105.0763,105.0998,104.928,104.9983,11032.9908
2015-01-08 15:35:00,134.5,134.57,134.36,134.41,8328.826392644673,104.9983,105.0529,104.889,104.928,8328.8264
2015-01-08 15:40:00,134.4,134.41,134.28,134.28,12439.156300703082,104.9202,104.928,104.8265,104.8265,12439.1563
2015-01-08 15:45:00,134.29,134.34,134.25,134.29,16441.31963223364,104.8343,104.8734,104.8031,104.8343,16441.3196
2015-01-08 15:50:00,134.28,134.35,134.27,134.35,25743.645213628988,104.8265,104.8812,104.8187,104.8812,25743.6452
2015-01-08 15:55:00,134.38,134.54,134.29,134.5,40995.13250405624,104.9046,105.0295,104.8343,104.9983,40995.1325
2015-01-09 09:30:00,134.87,134.87,134.48,134.68,20767.98269334776,105.2871,105.2871,104.9827,105.1388,20767.9827
2015-01-09 09:35:00,134.39,134.45,134.07,134.45,2595.997836668469,104.9124,104.9592,104.6626,104.9592,2595.9978
2015-01-09 09:40:00,134.51,134.74,134.44,134.48,3244.9972958355866,105.0061,105.1856,104.9514,104.9827,3244.9973
2015-01-09 09:45:00,134.39,134.39,134.07,134.36,18604.6511627907,104.9124,104.9124,104.6626,104.889,18604.6512
2015-01-09 09:50:00,134.26,134.34,134.1,134.1,14494.321254732287,104.8109,104.8734,104.686,104.686,14494.3213
2015-01-09 09:55:00,134.19,134.25,133.88,133.99,8761.492698756085,104.7563,104.8031,104.5143,104.6001,8761.4927
2015-01-09 10:00:00,133.97,134.14,133.88,134.14,4542.9962141698215,104.5845,104.7172,104.5143,104.7172,4542.9962
2015-01-09 10:05:00,134.14,134.23,134.05,134.22,14277.98810167658,104.7172,104.7875,104.647,104.7797,14277.9881
2015-01-09 10:10:00,134.34,134.4,134.2,134.4,13520.82206598161,104.8734,104.9202,104.7641,104.9202,13520.8221
2015-01-09 10:15:00,134.4,134.4,134.17,134.25,10492.15792320173,104.9202,104.9202,104.7407,104.8031,10492.1579
2015-01-09 10:20:00,134.23,134.35,134.21,134.23,3893.996755002704,104.7875,104.8812,104.7719,104.7875,3893.9968
2015-01-09 10:25:00,134.15,134.2,133.81,133.81,5732.828555976204,104.725,104.7641,104.4596,104.4596,5732.8286
2015-01-09 10:30:00,133.8,133.8,133.42,133.55,5624.66197944835,104.4518,104.4518,104.1552,104.2566,5624.662
2015-01-09 10:35:00,133.56,133.68,133.52,133.52,2812.330989724175,104.2645,104.3581,104.2332,104.2332,2812.331
2015-01-09 10:40:00,133.52,133.56,133.33,133.38,2163.3315305570577,104.2332,104.2645,104.0849,104.1239,2163.3315
2015-01-09 10:45:00,133.36,133.52,133.26,133.4,8545.159545700379,104.1083,104.2332,104.0303,104.1395,8545.1595
2015-01-09 10:50:00,133.32,133.55,133.32,133.48,5083.829096809086,104.0771,104.2566,104.0771,104.202,5083.8291
2015-01-09 10:55:00,133.43,133.68,133.42,133.47,8869.659275283937,104.163,104.3581,104.1552,104.1942,8869.6593
2015-01-09 11:00:00,133.49,133.49,133.16,133.24,6706.327744726879,104.2098,104.2098,103.9522,104.0146,6706.3277
2015-01-09 11:05:00,133.22,133.36,133.16,133.19,3028.664142779881,103.999,104.1083,103.9522,103.9756,3028.6641
2015-01-09 11:10:00,133.14,133.14,132.86,132.87,5408.328826392644,103.9366,103.9366,103.718,103.7258,5408.3288
2015-01-09 11:15:00,132.9,132.92,132.78,132.91,19794.48350459708,103.7492,103.7648,103.6555,103.757,19794.4835
2015-01-09 11:20:00,132.92,133.09,132.89,133.08,10383.991346673878,103.7648,103.8975,103.7414,103.8897,10383.9913
2015-01-09 11:25:00,133.13,133.14,132.92,133.06,8004.326663061114,103.9288,103.9366,103.7648,103.8741,8004.3267
2015-01-09 11:30:00,133.03,133.37,132.85,133.28,7571.660356949702,103.8507,104.1161,103.7102,104.0459,7571.6604
2015-01-09 11:35:00,133.31,133.31,133.01,133.04,6706.327744726879,104.0693,104.0693,103.8351,103.8585,6706.3277
2015-01-09 11:40:00,133.1,133.22,133.03,133.16,13196.322336398052,103.9054,103.999,103.8507,103.9522,13196.3223
2015-01-09 11:45:00,133.16,133.26,133.15,133.21,3677.6636019469984,103.9522,104.0303,103.9444,103.9912,3677.6636
2015-01-09 11:50:00,133.18,133.22,133.11,133.19,4867.49594375338,103.9678,103.999,103.9132,103.9756,4867.4959
2015-01-09 11:55:00,133.2,133.31,133.11,133.31,5949.161709031909,103.9834,104.0693,103.9132,104.0693,5949.1617
2015-01-09 12:00:00,133.35,133.35,133.23,133.3,2163.3315305570577,104.1005,104.1005,104.0068,104.0615,2163.3315
2015-01-09 12:05:00,133.31,133.43,133.21,133.43,11898.323418063816,104.0693,104.163,103.9912,104.163,11898.3234
2015-01-09 12:10:00,133.43,133.43,133.34,133.35,2920.497566252028,104.163,104.163,104.0927,104.1005,2920.4976
2015-01-09 12:15:00,133.34,133.35,133.26,133.29,4218.496484586262,104.0927,104.1005,104.0303,104.0537,4218.4965
2015-01-09 12:20:00,133.29,133.34,133.04,133.04,3244.9972958355866,104.0537,104.0927,103.8585,103.8585,3244.9973
2015-01-09 12:25:00,133.0,133.01,132.9,132.96,7247.160627366144,103.8273,103.8351,103.7492,103.7961,7247.1606
2015-01-09 12:30:00,132.99,133.04,132.71,132.72,6057.328285559762,103.8195,103.8585,103.6009,103.6087,6057.3283
2015-01-09 12:35:00,132.73,132.83,132.67,132.77,4975.662520281233,103.6165,103.6946,103.5697,103.6477,4975.6625
2015-01-09 12:40:00,132.8,132.87,132.73,132.78,3136.830719307734,103.6712,103.7258,103.6165,103.6555,3136.8307
2015-01-09 12:45:00,132.79,132.91,132.77,132.82,5516.495402920497,103.6633,103.757,103.6477,103.6868,5516.4954
2015-01-09 12:50:00,132.86,132.89,132.65,132.71,13088.1557598702,103.718,103.7414,103.5541,103.6009,13088.1558
2015-01-09 12:55:00,132.71,132.74,132.58,132.58,3893.996755002704,103.6009,103.6243,103.4994,103.4994,3893.9968
2015-01-09 13:00:00,132.56,132.6,132.39,132.56,4110.32990805841,103.4838,103.515,103.3511,103.4838,4110.3299
2015-01-09 13:05:00,132.6,132.63,132.51,132.57,1622.4986479177933,103.515,103.5384,103.4448,103.4916,1622.4986
2015-01-09 13:10:00,132.61,132.89,132.56,132.88,5949.161709031909,103.5228,103.7414,103.4838,103.7336,5949.1617
2015-01-09 13:15:00,132.84,132.9,132.83,132.88,2704.164413196322,103.7024,103.7492,103.6946,103.7336,2704.1644
2015-01-09 13:20:00,132.92,132.95,132.75,132.78,4542.9962141698215,103.7648,103.7883,103.6321,103.6555,4542.9962
2015-01-09 13:25:00,132.82,132.82,132.66,132.68,2379.6646836127634,103.6868,103.6868,103.5619,103.5775,2379.6647
2015-01-09 13:30:00,132.72,132.91,132.72,132.84,2595.997836668469,103.6087,103.757,103.6087,103.7024,2595.9978
2015-01-09 13:35:00,132.83,132.96,132.74,132.86,4434.8296376419685,103.6946,103.7961,103.6243,103.718,4434.8296
2015-01-09 13:40:00,132.85,132.85,132.58,132.69,4434.8296376419685,103.7102,103.7102,103.4994,103.5853,4434.8296
2015-01-09 13:45:00,132.74,132.87,132.68,132.87,2379.6646836127634,103.6243,103.7258,103.5775,103.7258,2379.6647
2015-01-09 13:50:00,132.88,133.04,132.88,132.93,3785.830178474851,103.7336,103.8585,103.7336,103.7726,3785.8302
2015-01-09 13:55:00,132.9,132.93,132.77,132.81,4326.663061114115,103.7492,103.7726,103.6477,103.679,4326.6631
2015-01-09 14:00:00,132.78,132.79,132.66,132.75,4759.329367225527,103.6555,103.6633,103.5619,103.6321,4759.3294
2015-01-09 14:05:00,132.73,132.87,132.72,132.81,4218.496484586262,103.6165,103.7258,103.6087,103.679,4218.4965
2015-01-09 14:10:00,132.83,132.87,132.8,132.85,3028.664142779881,103.6946,103.7258,103.6712,103.7102,3028.6641
2015-01-09 14:15:00,132.8,132.86,132.73,132.8,4975.662520281233,103.6712,103.718,103.6165,103.6712,4975.6625
2015-01-09 14:20:00,132.74,132.76,132.69,132.76,2163.3315305570577,103.6243,103.6399,103.5853,103.6399,2163.3315
2015-01-09 14:25:00,132.76,132.8,132.67,132.67,2920.497566252028,103.6399,103.6712,103.5697,103.5697,2920.4976
2015-01-09 14:30:00,132.62,132.64,132.5,132.6,6922.660897782585,103.5306,103.5462,103.437,103.515,6922.6609
2015-01-09 14:35:00,132.61,132.84,132.55,132.84,5840.995132504056,103.5228,103.7024,103.476,103.7024,5840.9951
2015-01-09 14:40:00,132.86,132.86,132.72,132.75,4326.663061114115,103.718,103.718,103.6087,103.6321,4326.6631
2015-01-09 14:45:00,132.71,132.79,132.57,132.62,4434.8296376419685,103.6009,103.6633,103.4916,103.5306,4434.8296
2015-01-09 14:50:00,132.64,132.7,132.55,132.64,5408.328826392644,103.5462,103.5931,103.476,103.5462,5408.3288
2015-01-09 14:55:00,132.64,132.73,132.61,132.73,6381.828015143321,103.5462,103.6165,103.5228,103.6165,6381.828
2015-01-09 15:00:00,132.74,132.81,132.67,132.72,18820.984315846403,103.6243,103.679,103.5697,103.6087,18820.9843
2015-01-09 15:05:00,132.72,132.94,132.7,132.92,5949.161709031909,103.6087,103.7804,103.5931,103.7648,5949.1617
2015-01-09 15:10:00,132.9,133.2,132.9,133.2,5408.328826392644,103.7492,103.9834,103.7492,103.9834,5408.3288
2015-01-09 15:15:00,133.17,133.2,133.05,133.06,3353.16387236344,103.96,103.9834,103.8663,103.8741,3353.1639
2015-01-09 15:20:00,133.11,133.15,133.07,133.15,4326.663061114115,103.9132,103.9444,103.8819,103.9444,4326.6631
2015-01-09 15:25:00,133.16,133.16,132.79,132.86,7355.327203893997,103.9522,103.9522,103.6633,103.718,7355.3272
2015-01-09 15:30:00,132.86,132.91,132.67,132.8,7571.660356949702,103.718,103.757,103.5697,103.6712,7571.6604
2015-01-09 15:35:00,132.79,132.85,132.69,132.8,9194.159004867495,103.6633,103.7102,103.5853,103.6712,9194.159
2015-01-09 15:40:00,132.82,133.03,132.81,132.83,6922.660897782585,103.6868,103.8507,103.679,103.6946,6922.6609
2015-01-09 15:45:00,132.8,132.88,132.65,132.81,23796.646836127635,103.6712,103.7336,103.5541,103.679,23796.6468
2015-01-09 15:50:00,132.77,132.81,132.59,132.66,19037.317468902107,103.6477,103.679,103.5072,103.5619,19037.3175
2015-01-09 15:55:00,132.64,132.66,132.41,132.49,48891.2925905895,103.5462,103.5619,103.3667,103.4291,48891.2926
2015-01-12 09:30:00,132.43,132.52,131.71,132.14,15792.320173066522,103.3823,103.4526,102.8202,103.1559,15792.3202
2015-01-12 09:35:00,132.15,132.19,131.45,131.45,2704.164413196322,103.1637,103.195,102.6173,102.6173,2704.1644
2015-01-12 09:40:00,131.48,131.48,131.19,131.19,2163.3315305570577,102.6407,102.6407,102.4143,102.4143,2163.3315
2015-01-12 09:45:00,131.25,131.33,131.06,131.14,4867.49594375338,102.4611,102.5236,102.3128,102.3753,4867.4959
2015-01-12 09:50:00,131.06,131.52,131.02,131.33,15251.487290427258,102.3128,102.6719,102.2816,102.5236,15251.4873
2015-01-12 09:55:00,131.35,131.44,130.84,131.11,8220.65981611682,102.5392,102.6095,102.1411,102.3518,8220.6598
2015-01-12 10:00:00,131.11,131.33,131.0,131.15,6057.328285559762,102.3518,102.5236,102.266,102.3831,6057.3283
2015-01-12 10:05:00,131.13,131.38,131.12,131.38,3136.830719307734,102.3675,102.5626,102.3597,102.5626,3136.8307
2015-01-12 10:10:00,131.36,131.5,131.21,131.25,5191.995673336939,102.547,102.6563,102.4299,102.4611,5191.9957
2015-01-12 10:15:00,131.24,131.55,131.24,131.54,5191.995673336939,102.4533,102.6953,102.4533,102.6875,5191.9957
2015-01-12 10:20:00,131.57,131.67,131.28,131.34,4759.329367225527,102.7109,102.789,102.4846,102.5314,4759.3294
2015-01-12 10:25:00,131.55,131.77,131.31,131.34,11141.157382368849,102.6953,102.8671,102.508,102.5314,11141.1574
2015-01-12 10:30:00,131.35,131.45,131.32,131.34,1838.8318009734992,102.5392,102.6173,102.5158,102.5314,1838.8318
2015-01-12 10:35:00,131.3,131.5,131.22,131.49,2812.330989724175,102.5002,102.6563,102.4377,102.6485,2812.331
2015-01-12 10:40:00,131.5,131.72,131.41,131.68,8328.826392644673,102.6563,102.828,102.586,102.7968,8328.8264
2015-01-12 10:45:00,131.69,131.8,131.68,131.73,3893.996755002704,102.8046,102.8905,102.7968,102.8359,3893.9968
2015-01-12 10:50:00,131.71,131.71,131.52,131.54,7030.8274743104375,102.8202,102.8202,102.6719,102.6875,7030.8275
2015-01-12 10:55:00,131.57,131.94,131.57,131.94,2812.330989724175,102.7109,102.9998,102.7109,102.9998,2812.331
2015-01-12 11:00:00,131.95,132.06,131.9,132.02,6706.327744726879,103.0076,103.0935,102.9686,103.0622,6706.3277
2015-01-12 11:05:00,132.06,132.2,132.04,132.04,2271.4981070849108,103.0935,103.2028,103.0779,103.0779,2271.4981
2015-01-12 11:10:00,132.06,132.24,132.04,132.06,5191.995673336939,103.0935,103.234,103.0779,103.0935,5191.9957
2015-01-12 11:15:00,132.09,132.19,132.02,132.14,5300.162249864791,103.1169,103.195,103.0622,103.1559,5300.1622
2015-01-12 11:20:00,132.26,132.31,132.15,132.31,3677.6636019469984,103.2496,103.2886,103.1637,103.2886,3677.6636
2015-01-12 11:25:00,132.22,132.22,132.07,132.07,1189.8323418063817,103.2184,103.2184,103.1013,103.1013,1189.8323
2015-01-12 11:30:00,132.19,132.25,131.98,132.02,1838.8318009734992,103.195,103.2418,103.031,103.0622,1838.8318
2015-01-12 11:35:00,132.0,132.19,132.0,132.14,4326.663061114115,103.0466,103.195,103.0466,103.1559,4326.6631
2015-01-12 11:40:00,132.1,132.1,131.87,131.87,13088.1557598702,103.1247,103.1247,102.9451,102.9451,13088.1558
2015-01-12 11:45:00,131.91,131.93,131.59,131.64,3244.9972958355866,102.9764,102.992,102.7266,102.7656,3244.9973
2015-01-12 11:50:00,131.58,131.69,131.52,131.57,4867.49594375338,102.7188,102.8046,102.6719,102.7109,4867.4959
2015-01-12 11:55:00,131.56,131.78,131.56,131.73,865.3326122228232,102.7031,102.8749,102.7031,102.8359,865.3326
2015-01-12 12:00:00,131.86,132.08,131.82,132.06,3569.4970254191453,102.9373,103.1091,102.9061,103.0935,3569.497
2015-01-12 12:05:00,132.08,132.08,131.91,132.03,1730.6652244456463,103.1091,103.1091,102.9764,103.07,1730.6652
2015-01-12 12:10:00,132.06,132.09,131.82,131.91,2487.8312601406165,103.0935,103.1169,102.9061,102.9764,2487.8313
2015-01-12 12:15:00,131.89,131.97,131.77,131.86,5516.495402920497,102.9608,103.0232,102.8671,102.9373,5516.4954
2015-01-12 12:20:00,131.96,131.99,131.94,131.99,1514.3320713899404,103.0154,103.0388,102.9998,103.0388,1514.3321
2015-01-12 12:25:00,132.0,132.0,131.82,131.9,2595.997836668469,103.0466,103.0466,102.9061,102.9686,2595.9978
2015-01-12 12:30:00,132.0,132.12,131.94,132.12,3353.16387236344,103.0466,103.1403,102.9998,103.1403,3353.1639
2015-01-12 12:35:00,132.08,132.14,132.06,132.14,3461.3304488912927,103.1091,103.1559,103.0935,103.1559,3461.3304
2015-01-12 12:40:00,132.1,132.1,131.86,131.96,3461.3304488912927,103.1247,103.1247,102.9373,103.0154,3461.3304
2015-01-12 12:45:00,131.92,131.98,131.82,131.95,2487.8312601406165,102.9842,103.031,102.9061,103.0076,2487.8313
2015-01-12 12:50:00,131.84,131.9,131.82,131.88,5408.328826392644,102.9217,102.9686,102.9061,102.9529,5408.3288
2015-01-12 12:55:00,131.89,131.98,131.79,131.8,2812.330989724175,102.9608,103.031,102.8827,102.8905,2812.331
2015-01-12 13:00:00,131.85,132.03,131.84,131.9,2163.3315305570577,102.9295,103.07,102.9217,102.9686,2163.3315
2015-01-12 13:05:00,131.94,131.97,131.72,131.97,2487.8312601406165,102.9998,103.0232,102.828,103.0232,2487.8313
2015-01-12 13:10:00,131.9,132.0,131.85,131.98,1406.1654948620876,102.9686,103.0466,102.9295,103.031,1406.1655
2015-01-12 13:15:00,131.94,131.96,131.89,131.9,1081.6657652785289,102.9998,103.0154,102.9608,102.9686,1081.6658
2015-01-12 13:20:00,131.85,131.85,131.69,131.78,2055.164954029205,102.9295,102.9295,102.8046,102.8749,2055.165
2015-01-12 13:25:00,131.75,131.81,131.73,131.75,2055.164954029205,102.8515,102.8983,102.8359,102.8515,2055.165
2015-01-12 13:30:00,131.74,131.83,131.74,131.83,3893.996755002704,102.8437,102.9139,102.8437,102.9139,3893.9968
2015-01-12 13:35:00,131.84,131.88,131.8,131.88,1514.3320713899404,102.9217,102.9529,102.8905,102.9529,1514.3321
2015-01-12 13:40:00,131.83,131.89,131.8,131.85,2379.6646836127634,102.9139,102.9608,102.8905,102.9295,2379.6647
2015-01-12 13:45:00,131.91,132.02,131.87,132.02,1730.6652244456463,102.9764,103.0622,102.9451,103.0622,1730.6652
2015-01-12 13:50:00,132.01,132.06,131.99,132.03,1946.998377501352,103.0544,103.0935,103.0388,103.07,1946.9984
2015-01-12 13:55:00,132.01,132.01,131.98,132.0,2271.4981070849108,103.0544,103.0544,103.031,103.0466,2271.4981
2015-01-12 14:00:00,132.03,132.18,132.03,132.06,4651.162790697675,103.07,103.1871,103.07,103.0935,4651.1628
2015-01-12 14:05:00,132.13,132.15,132.07,132.1,3136.830719307734,103.1481,103.1637,103.1013,103.1247,3136.8307
2015-01-12 14:10:00,132.12,132.2,132.06,132.15,2812.330989724175,103.1403,103.2028,103.0935,103.1637,2812.331
2015-01-12 14:15:00,132.06,132.08,131.84,131.84,8220.65981611682,103.0935,103.1091,102.9217,102.9217,8220.6598
2015-01-12 14:20:00,131.87,131.89,131.71,131.75,3028.664142779881,102.9451,102.9608,102.8202,102.8515,3028.6641
2015-01-12 14:25:00,131.73,131.78,131.61,131.7,3569.4970254191453,102.8359,102.8749,102.7422,102.8124,3569.497
2015-01-12 14:30:00,131.66,131.7,131.53,131.63,9085.992428339645,102.7812,102.8124,102.6797,102.7578,9085.9924
2015-01-12 14:35:00,131.6,131.6,131.38,131.44,7030.8274743104375,102.7344,102.7344,102.5626,102.6095,7030.8275
2015-01-12 14:40:00,131.45,131.58,131.45,131.55,5840.995132504056,102.6173,102.7188,102.6173,102.6953,5840.9951
2015-01-12 14:45:00,131.57,131.69,131.47,131.69,3244.9972958355866,102.7109,102.8046,102.6329,102.8046,3244.9973
2015-01-12 14:50:00,131.64,131.7,131.52,131.6,1730.6652244456463,102.7656,102.8124,102.6719,102.7344,1730.6652
2015-01-12 14:55:00,131.61,131.68,131.53,131.62,6165.494862087615,102.7422,102.7968,102.6797,102.75,6165.4949
2015-01-12 15:00:00,131.63,131.76,131.63,131.69,3353.16387236344,102.7578,102.8593,102.7578,102.8046,3353.1639
2015-01-12 15:05:00,131.63,131.63,131.51,131.56,2055.164954029205,102.7578,102.7578,102.6641,102.7031,2055.165
2015-01-12 15:10:00,131.57,131.65,131.56,131.6,3353.16387236344,102.7109,102.7734,102.7031,102.7344,3353.1639
2015-01-12 15:15:00,131.58,131.76,131.56,131.66,3461.3304488912927,102.7188,102.8593,102.7031,102.7812,3461.3304
2015-01-12 15:20:00,131.69,131.74,131.45,131.5,7679.826933477555,102.8046,102.8437,102.6173,102.6563,7679.8269
2015-01-12 15:25:00,131.58,131.6,131.43,131.49,5732.828555976204,102.7188,102.7344,102.6017,102.6485,5732.8286
2015-01-12 15:30:00,131.48,131.57,131.35,131.35,6814.494321254732,102.6407,102.7109,102.5392,102.5392,6814.4943
2015-01-12 15:35:00,131.31,131.49,131.24,131.46,5516.495402920497,102.508,102.6485,102.4533,102.6251,5516.4954
2015-01-12 15:40:00,131.46,131.59,131.45,131.57,7679.826933477555,102.6251,102.7266,102.6173,102.7109,7679.8269
2015-01-12 15:45:00,131.65,131.94,131.62,131.82,21416.98215251488,102.7734,102.9998,102.75,102.9061,21416.9822
2015-01-12 15:50:00,131.85,131.85,131.69,131.79,17847.485127095726,102.9295,102.9295,102.8046,102.8827,17847.4851
2015-01-12 15:55:00,131.77,131.82,131.57,131.66,28772.30935640887,102.8671,102.9061,102.7109,102.7812,28772.3094
2015-01-13 09:30:00,132.45,132.8,132.05,132.72,15251.487290427258,103.3979,103.6712,103.0857,103.6087,15251.4873
2015-01-13 09:35:00,132.73,132.86,132.41,132.55,2163.3315305570577,103.6165,103.718,103.3667,103.476,2163.3315
2015-01-13 09:40:00,132.64,133.03,132.63,133.03,2812.330989724175,103.5462,103.8507,103.5384,103.8507,2812.331
2015-01-13 09:45:00,132.86,133.29,132.72,133.29,6598.161168199026,103.718,104.0537,103.6087,104.0537,6598.1612
2015-01-13 09:50:00,133.29,133.4,132.98,132.98,9194.159004867495,104.0537,104.1395,103.8117,103.8117,9194.159
2015-01-13 09:55:00,133.0,133.24,133.0,133.24,2271.4981070849108,103.8273,104.0146,103.8273,104.0146,2271.4981
2015-01-13 10:00:00,133.17,133.35,133.09,133.26,13196.322336398052,103.96,104.1005,103.8975,104.0303,13196.3223
2015-01-13 10:05:00,133.29,133.35,133.08,133.08,3244.9972958355866,104.0537,104.1005,103.8897,103.8897,3244.9973
2015-01-13 10:10:00,133.13,133.13,132.91,132.91,2704.164413196322,103.9288,103.9288,103.757,103.757,2704.1644
2015-01-13 10:15:00,132.95,132.96,132.67,132.68,7787.993510005408,103.7883,103.7961,103.5697,103.5775,7787.9935
2015-01-13 10:20:00,132.65,132.82,132.65,132.82,5408.328826392644,103.5541,103.6868,103.5541,103.6868,5408.3288
2015-01-13 10:25:00,132.84,132.9,132.74,132.74,4651.162790697675,103.7024,103.7492,103.6243,103.6243,4651.1628
2015-01-13 10:30:00,132.69,132.82,132.62,132.82,4434.8296376419685,103.5853,103.6868,103.5306,103.6868,4434.8296
2015-01-13 10:35:00,132.76,132.91,132.72,132.81,24121.146565711195,103.6399,103.757,103.6087,103.679,24121.1466
2015-01-13 10:40:00,132.84,132.95,132.82,132.91,6381.828015143321,103.7024,103.7883,103.6868,103.757,6381.828
2015-01-13 10:45:00,132.9,133.03,132.85,132.92,8112.493239588966,103.7492,103.8507,103.7102,103.7648,8112.4932
2015-01-13 10:50:00,132.96,133.1,132.94,132.94,1946.998377501352,103.7961,103.9054,103.7804,103.7804,1946.9984
2015-01-13 10:55:00,132.9,132.9,132.77,132.78,7138.994050838291,103.7492,103.7492,103.6477,103.6555,7138.9941
2015-01-13 11:00:00,132.79,132.9,132.72,132.79,4434.8296376419685,103.6633,103.7492,103.6087,103.6633,4434.8296
2015-01-13 11:05:00,132.79,132.81,132.69,132.69,4759.329367225527,103.6633,103.679,103.5853,103.5853,4759.3294
2015-01-13 11:10:00,132.68,132.73,132.65,132.73,3028.664142779881,103.5775,103.6165,103.5541,103.6165,3028.6641
2015-01-13 11:15:00,132.75,132.77,132.48,132.48,4759.329367225527,103.6321,103.6477,103.4213,103.4213,4759.3294
2015-01-13 11:20:00,132.44,132.48,132.3,132.3,4867.49594375338,103.3901,103.4213,103.2808,103.2808,4867.4959
2015-01-13 11:25:00,132.26,132.33,132.22,132.33,7571.660356949702,103.2496,103.3042,103.2184,103.3042,7571.6604
2015-01-13 11:30:00,132.33,132.39,132.19,132.19,11681.990265008111,103.3042,103.3511,103.195,103.195,11681.9903
2015-01-13 11:35:00,132.19,132.24,132.15,132.19,5408.328826392644,103.195,103.234,103.1637,103.195,5408.3288
2015-01-13 11:40:00,132.19,132.19,132.0,132.01,3136.830719307734,103.195,103.195,103.0466,103.0544,3136.8307
2015-01-13 11:45:00,132.02,132.36,132.02,132.36,10492.15792320173,103.0622,103.3277,103.0622,103.3277,10492.1579
2015-01-13 11:50:00,132.34,132.44,132.34,132.43,10816.657652785289,103.3121,103.3901,103.3121,103.3823,10816.6577
2015-01-13 11:55:00,132.39,132.4,132.13,132.21,4218.496484586262,103.3511,103.3589,103.1481,103.2106,4218.4965
2015-01-13 12:00:00,132.2,132.26,132.01,132.02,2920.497566252028,103.2028,103.2496,103.0544,103.0622,2920.4976
2015-01-13 12:05:00,132.02,132.06,131.91,131.98,2704.164413196322,103.0622,103.0935,102.9764,103.031,2704.1644
2015-01-13 12:10:00,131.96,132.06,131.91,131.99,1514.3320713899404,103.0154,103.0935,102.9764,103.0388,1514.3321
2015-01-13 12:15:00,131.93,131.94,131.85,131.86,1514.3320713899404,102.992,102.9998,102.9295,102.9373,1514.3321
2015-01-13 12:20:00,131.85,131.85,131.56,131.64,3136.830719307734,102.9295,102.9295,102.7031,102.7656,3136.8307
2015-01-13 12:25:00,131.65,131.74,131.58,131.74,2487.8312601406165,102.7734,102.8437,102.7188,102.8437,2487.8313
2015-01-13 12:30:00,131.71,131.71,131.58,131.58,2920.497566252028,102.8202,102.8202,102.7188,102.7188,2920.4976
2015-01-13 12:35:00,131.6,131.7,131.6,131.62,1946.998377501352,102.7344,102.8124,102.7344,102.75,1946.9984
2015-01-13 12:40:00,131.58,131.58,131.42,131.49,3569.4970254191453,102.7188,102.7188,102.5938,102.6485,3569.497
2015-01-13 12:45:00,131.49,131.78,131.47,131.78,2812.330989724175,102.6485,102.8749,102.6329,102.8749,2812.331
2015-01-13 12:50:00,131.78,131.81,131.74,131.74,2920.497566252028,102.8749,102.8983,102.8437,102.8437,2920.4976
2015-01-13 12:55:00,131.73,131.84,131.71,131.84,2163.3315305570577,102.8359,102.9217,102.8202,102.9217,2163.3315
2015-01-13 13:00:00,131.85,131.94,131.85,131.91,6922.660897782585,102.9295,102.9998,102.9295,102.9764,6922.6609
2015-01-13 13:05:00,131.89,131.95,131.82,131.82,2055.164954029205,102.9608,103.0076,102.9061,102.9061,2055.165
2015-01-13 13:10:00,131.9,131.92,131.83,131.83,1297.9989183342348,102.9686,102.9842,102.9139,102.9139,1297.9989
2015-01-13 13:15:00,131.79,131.79,131.65,131.65,1946.998377501352,102.8827,102.8827,102.7734,102.7734,1946.9984
2015-01-13 13:20:00,131.65,131.65,131.2,131.21,10816.657652785289,102.7734,102.7734,102.4221,102.4299,10816.6577
2015-01-13 13:25:00,131.21,131.21,130.87,130.96,5732.828555976204,102.4299,102.4299,102.1645,102.2347,5732.8286
2015-01-13 13:30:00,130.91,130.91,130.62,130.87,8653.32612222823,102.1957,102.1957,101.9693,102.1645,8653.3261
2015-01-13 13:35:00,130.89,130.96,130.59,130.59,5840.995132504056,102.1801,102.2347,101.9459,101.9459,5840.9951
2015-01-13 13:40:00,130.58,130.65,130.44,130.59,8004.326663061114,101.9381,101.9927,101.8288,101.9459,8004.3267
2015-01-13 13:45:00,130.58,130.84,130.58,130.69,4975.662520281233,101.9381,102.1411,101.9381,102.024,4975.6625
2015-01-13 13:50:00,130.62,130.62,129.84,130.01,12547.322877230936,101.9693,101.9693,101.3604,101.4931,12547.3229
2015-01-13 13:55:00,130.06,130.35,129.95,130.21,3569.4970254191453,101.5322,101.7585,101.4463,101.6493,3569.497
2015-01-13 14:00:00,130.17,130.17,129.95,130.09,3569.4970254191453,101.618,101.618,101.4463,101.5556,3569.497
2015-01-13 14:05:00,130.06,130.06,129.57,129.83,18063.81828015144,101.5322,101.5322,101.1496,101.3526,18063.8183
2015-01-13 14:10:00,129.91,129.93,129.52,129.62,6381.828015143321,101.4151,101.4307,101.1106,101.1887,6381.828
2015-01-13 14:15:00,129.6,130.03,129.57,129.96,4651.162790697675,101.1731,101.5087,101.1496,101.4541,4651.1628
2015-01-13 14:20:00,130.04,130.08,129.9,129.98,2595.997836668469,101.5165,101.5478,101.4073,101.4697,2595.9978
2015-01-13 14:25:00,130.08,130.35,130.08,130.35,21416.98215251488,101.5478,101.7585,101.5478,101.7585,21416.9822
2015-01-13 14:30:00,130.35,130.54,130.32,130.44,5624.66197944835,101.7585,101.9069,101.7351,101.8288,5624.662
2015-01-13 14:35:00,130.46,130.55,130.39,130.41,3028.664142779881,101.8444,101.9147,101.7898,101.8054,3028.6641
2015-01-13 14:40:00,130.45,130.65,130.37,130.63,3136.830719307734,101.8366,101.9927,101.7742,101.9771,3136.8307
2015-01-13 14:45:00,130.64,130.65,130.48,130.59,3461.3304488912927,101.9849,101.9927,101.86,101.9459,3461.3304
2015-01-13 14:50:00,130.66,130.79,130.63,130.72,3244.9972958355866,102.0005,102.102,101.9771,102.0474,3244.9973
2015-01-13 14:55:00,130.76,130.77,130.13,130.14,6165.494862087615,102.0786,102.0864,101.5868,101.5946,6165.4949
2015-01-13 15:00:00,130.17,130.4,130.17,130.31,7030.8274743104375,101.618,101.7976,101.618,101.7273,7030.8275
2015-01-13 15:05:00,130.29,130.32,130.09,130.15,5840.995132504056,101.7117,101.7351,101.5556,101.6024,5840.9951
2015-01-13 15:10:00,130.15,130.63,130.15,130.59,17198.48566792861,101.6024,101.9771,101.6024,101.9459,17198.4857
2015-01-13 15:15:00,130.63,130.75,130.53,130.54,5516.495402920497,101.9771,102.0708,101.8991,101.9069,5516.4954
2015-01-13 15:20:00,130.61,130.77,130.47,130.67,4542.9962141698215,101.9615,102.0864,101.8522,102.0084,4542.9962
2015-01-13 15:25:00,130.68,130.68,130.29,130.29,4759.329367225527,102.0162,102.0162,101.7117,101.7117,4759.3294
2015-01-13 15:30:00,130.37,130.89,130.37,130.77,8220.65981611682,101.7742,102.1801,101.7742,102.0864,8220.6598
2015-01-13 15:35:00,130.81,131.25,130.74,131.25,4975.662520281233,102.1176,102.4611,102.063,102.4611,4975.6625
2015-01-13 15:40:00,131.25,131.33,131.08,131.11,27041.64413196322,102.4611,102.5236,102.3284,102.3518,27041.6441
2015-01-13 15:45:00,131.1,131.1,130.85,130.96,13628.988642509465,102.344,102.344,102.1489,102.2347,13628.9886
2015-01-13 15:50:00,131.0,131.05,130.7,130.91,16549.486208761493,102.266,102.305,102.0318,102.1957,16549.4862
2015-01-13 15:55:00,130.88,131.03,130.78,130.96,21741.48188209843,102.1723,102.2894,102.0942,102.2347,21741.4819
2015-01-14 09:30:00,128.96,128.96,128.34,128.68,24121.146565711195,100.6734,100.6734,100.1894,100.4548,24121.1466
2015-01-14 09:35:00,128.82,128.84,128.46,128.84,33207.13899405084,100.5641,100.5798,100.2831,100.5798,33207.139
2015-01-14 09:40:00,128.8,128.89,128.15,128.32,29853.9751216874,100.5485,100.6188,100.0411,100.1738,29853.9751
2015-01-14 09:45:00,128.32,128.48,128.14,128.35,10816.657652785289,100.1738,100.2987,100.0333,100.1972,10816.6577
2015-01-14 09:50:00,128.27,128.37,128.13,128.24,11790.156841535963,100.1348,100.2128,100.0255,100.1114,11790.1568
2015-01-14 09:55:00,128.23,128.38,128.16,128.24,29313.14223904813,100.1036,100.2207,100.0489,100.1114,29313.1422
2015-01-14 10:00:00,128.27,128.51,128.21,128.39,31692.806922660897,100.1348,100.3221,100.0879,100.2285,31692.8069
2015-01-14 10:05:00,128.38,128.97,128.36,128.67,18280.15143320714,100.2207,100.6812,100.205,100.447,18280.1514
2015-01-14 10:10:00,128.73,128.76,128.51,128.58,12114.656571119524,100.4939,100.5173,100.3221,100.3768,12114.6566
2015-01-14 10:15:00,128.61,128.71,128.49,128.57,10492.15792320173,100.4002,100.4783,100.3065,100.369,10492.1579
2015-01-14 10:20:00,128.61,128.75,128.51,128.53,28339.64305029745,100.4002,100.5095,100.3221,100.3378,28339.6431
2015-01-14 10:25:00,128.55,128.63,128.51,128.6,16116.81990265008,100.3534,100.4158,100.3221,100.3924,16116.8199
2015-01-14 10:30:00,128.56,128.56,128.27,128.34,6814.494321254732,100.3612,100.3612,100.1348,100.1894,6814.4943
2015-01-14 10:35:00,128.37,128.54,128.16,128.27,10600.324499729582,100.2128,100.3456,100.0489,100.1348,10600.3245
2015-01-14 10:40:00,128.16,128.69,128.14,128.69,8112.493239588966,100.0489,100.4627,100.0333,100.4627,8112.4932
2015-01-14 10:45:00,128.65,128.78,128.55,128.55,4542.9962141698215,100.4314,100.5329,100.3534,100.3534,4542.9962
2015-01-14 10:50:00,128.61,128.75,128.53,128.54,12439.156300703082,100.4002,100.5095,100.3378,100.3456,12439.1563
2015-01-14 10:55:00,128.48,128.51,128.34,128.46,18496.484586262843,100.2987,100.3221,100.1894,100.2831,18496.4846
2015-01-14 11:00:00,128.5,128.5,128.19,128.36,12979.989183342346,100.3143,100.3143,100.0723,100.205,12979.9892
2015-01-14 11:05:00,128.36,128.4,128.13,128.14,4110.32990805841,100.205,100.2363,100.0255,100.0333,4110.3299
2015-01-14 11:10:00,128.14,128.33,127.99,127.99,14926.9875608437,100.0333,100.1816,99.9162,99.9162,14926.9876
2015-01-14 11:15:00,128.02,128.31,128.02,128.19,4218.496484586262,99.9396,100.166,99.9396,100.0723,4218.4965
2015-01-14 11:20:00,128.14,128.39,128.14,128.36,2812.330989724175,100.0333,100.2285,100.0333,100.205,2812.331
2015-01-14 11:25:00,128.39,128.4,128.1,128.22,6489.994591671173,100.2285,100.2363,100.0021,100.0957,6489.9946
2015-01-14 11:30:00,128.22,128.45,128.22,128.26,4110.32990805841,100.0957,100.2753,100.0957,100.127,4110.3299
2015-01-14 11:35:00,128.44,128.69,128.33,128.69,7463.49378042185,100.2675,100.4627,100.1816,100.4627,7463.4938
2015-01-14 11:40:00,128.75,128.84,128.65,128.65,5624.66197944835,100.5095,100.5798,100.4314,100.4314,5624.662
2015-01-14 11:45:00,128.73,128.83,128.7,128.75,2163.3315305570577,100.4939,100.5719,100.4705,100.5095,2163.3315
2015-01-14 11:50:00,128.78,128.9,128.54,128.63,7463.49378042185,100.5329,100.6266,100.3456,100.4158,7463.4938
2015-01-14 11:55:00,128.72,128.72,128.51,128.51,3028.664142779881,100.4861,100.4861,100.3221,100.3221,3028.6641
2015-01-14 12:00:00,128.57,128.66,128.47,128.58,5300.162249864791,100.369,100.4392,100.2909,100.3768,5300.1622
2015-01-14 12:05:00,128.49,128.51,128.26,128.27,4651.162790697675,100.3065,100.3221,100.127,100.1348,4651.1628
2015-01-14 12:10:00,128.29,128.32,128.02,128.12,13196.322336398052,100.1504,100.1738,99.9396,100.0177,13196.3223
2015-01-14 12:15:00,128.13,128.27,128.05,128.11,5949.161709031909,100.0255,100.1348,99.963,100.0099,5949.1617
2015-01-14 12:20:00,128.1,128.31,128.06,128.27,4975.662520281233,100.0021,100.166,99.9708,100.1348,4975.6625
2015-01-14 12:25:00,128.24,128.32,128.11,128.28,7463.49378042185,100.1114,100.1738,100.0099,100.1426,7463.4938
2015-01-14 12:30:00,128.27,128.45,128.22,128.35,9085.992428339645,100.1348,100.2753,100.0957,100.1972,9085.9924
2015-01-14 12:35:00,128.3,128.51,128.29,128.45,7355.327203893997,100.1582,100.3221,100.1504,100.2753,7355.3272
2015-01-14 12:40:00,128.46,128.56,128.35,128.35,7247.160627366144,100.2831,100.3612,100.1972,100.1972,7247.1606
2015-01-14 12:45:00,128.36,128.45,128.23,128.35,12547.322877230936,100.205,100.2753,100.1036,100.1972,12547.3229
2015-01-14 12:50:00,128.36,128.38,128.14,128.27,9734.99188750676,100.205,100.2207,100.0333,100.1348,9734.9919
2015-01-14 12:55:00,128.24,128.36,128.1,128.36,3136.830719307734,100.1114,100.205,100.0021,100.205,3136.8307
2015-01-14 13:00:00,128.36,128.44,128.22,128.3,2379.6646836127634,100.205,100.2675,100.0957,100.1582,2379.6647
2015-01-14 13:05:00,128.29,128.31,128.11,128.14,4651.162790697675,100.1504,100.166,100.0099,100.0333,4651.1628
2015-01-14 13:10:00,128.14,128.25,128.07,128.11,3353.16387236344,100.0333,100.1192,99.9786,100.0099,3353.1639
2015-01-14 13:15:00,128.05,128.26,128.02,128.26,6057.328285559762,99.963,100.127,99.9396,100.127,6057.3283
2015-01-14 13:20:00,128.19,128.2,128.02,128.02,4542.9962141698215,100.0723,100.0801,99.9396,99.9396,4542.9962
2015-01-14 13:25:00,127.98,128.14,127.98,128.02,7030.8274743104375,99.9084,100.0333,99.9084,99.9396,7030.8275
2015-01-14 13:30:00,128.02,128.07,127.89,127.94,6057.328285559762,99.9396,99.9786,99.8381,99.8772,6057.3283
2015-01-14 13:35:00,127.96,127.97,127.83,127.84,8545.159545700379,99.8928,99.9006,99.7913,99.7991,8545.1595
2015-01-14 13:40:00,127.82,127.82,127.49,127.49,13953.488372093025,99.7835,99.7835,99.5259,99.5259,13953.4884
2015-01-14 13:45:00,127.48,127.7,127.23,127.41,20984.31584640346,99.5181,99.6898,99.3229,99.4634,20984.3158
2015-01-14 13:50:00,127.41,127.46,127.29,127.29,11790.156841535963,99.4634,99.5024,99.3697,99.3697,11790.1568
2015-01-14 13:55:00,127.33,127.63,127.3,127.49,7896.160086533261,99.401,99.6352,99.3775,99.5259,7896.1601
2015-01-14 14:00:00,127.47,127.89,127.46,127.85,15251.487290427258,99.5103,99.8381,99.5024,99.8069,15251.4873
2015-01-14 14:05:00,127.85,127.98,127.79,127.98,10275.824770146024,99.8069,99.9084,99.7601,99.9084,10275.8248
2015-01-14 14:10:00,127.99,128.42,127.91,128.39,9410.4921579232,99.9162,100.2519,99.8537,100.2285,9410.4922
2015-01-14 14:15:00,128.39,128.5,128.24,128.5,19902.65008112493,100.2285,100.3143,100.1114,100.3143,19902.6501
2015-01-14 14:20:00,128.56,128.6,128.39,128.44,22714.981070849102,100.3612,100.3924,100.2285,100.2675,22714.9811
2015-01-14 14:25:00,128.49,128.78,128.44,128.78,5624.66197944835,100.3065,100.5329,100.2675,100.5329,5624.662
2015-01-14 14:30:00,128.8,129.25,128.76,129.04,12439.156300703082,100.5485,100.8998,100.5173,100.7359,12439.1563
2015-01-14 14:35:00,129.06,129.19,128.93,129.04,9626.825310978908,100.7515,100.853,100.65,100.7359,9626.8253
2015-01-14 14:40:00,129.07,129.21,128.91,129.03,10059.491617090318,100.7593,100.8686,100.6344,100.7281,10059.4916
2015-01-14 14:45:00,129.07,129.16,128.96,128.99,4002.163331530557,100.7593,100.8296,100.6734,100.6969,4002.1633
2015-01-14 14:50:00,128.99,129.0,128.8,128.8,5840.995132504056,100.6969,100.7047,100.5485,100.5485,5840.9951
2015-01-14 14:55:00,128.81,128.97,128.81,128.91,3461.3304488912927,100.5563,100.6812,100.5563,100.6344,3461.3304
2015-01-14 15:00:00,128.91,129.24,128.86,129.14,5300.162249864791,100.6344,100.892,100.5954,100.814,5300.1622
2015-01-14 15:05:00,129.19,129.31,129.07,129.22,9410.4921579232,100.853,100.9467,100.7593,100.8764,9410.4922
2015-01-14 15:10:00,129.16,129.16,128.94,129.02,14710.654407787992,100.8296,100.8296,100.6578,100.7203,14710.6544
2015-01-14 15:15:00,129.02,129.58,129.02,129.49,16008.653326122228,100.7203,101.1574,100.7203,101.0872,16008.6533
2015-01-14 15:20:00,129.51,129.59,129.27,129.43,7896.160086533261,101.1028,101.1652,100.9154,101.0403,7896.1601
2015-01-14 15:25:00,129.39,129.59,129.16,129.43,10059.491617090318,101.0091,101.1652,100.8296,101.0403,10059.4916
2015-01-14 15:30:00,129.44,129.63,128.98,129.11,10816.657652785289,101.0481,101.1965,100.689,100.7905,10816.6577
2015-01-14 15:35:00,129.16,129.34,129.1,129.17,12222.823147647376,100.8296,100.9701,100.7827,100.8374,12222.8231
2015-01-14 15:40:00,129.16,129.46,129.16,129.25,7571.660356949702,100.8296,101.0638,100.8296,100.8998,7571.6604
2015-01-14 15:45:00,129.28,129.63,129.28,129.57,18929.15089237425,100.9232,101.1965,100.9232,101.1496,18929.1509
2015-01-14 15:50:00,129.57,129.62,129.47,129.48,12655.489453758788,101.1496,101.1887,101.0716,101.0794,12655.4895
2015-01-14 15:55:00,129.46,129.53,129.2,129.35,41860.46511627907,101.0638,101.1184,100.8608,100.9779,41860.4651
2015-01-15 09:30:00,130.52,130.89,129.28,130.5,34288.80475932937,101.8913,102.1801,100.9232,101.8756,34288.8048
2015-01-15 09:35:00,130.6,130.6,129.85,130.04,6922.660897782585,101.9537,101.9537,101.3682,101.5165,6922.6609
2015-01-15 09:40:00,129.85,130.37,129.83,130.18,12439.156300703082,101.3682,101.7742,101.3526,101.6258,12439.1563
2015-01-15 09:45:00,130.12,130.52,130.01,130.22,9843.158464034614,101.579,101.8913,101.4931,101.6571,9843.1585
2015-01-15 09:50:00,129.86,130.0,129.69,129.74,20335.316387236344,101.376,101.4853,101.2433,101.2823,20335.3164
2015-01-15 09:55:00,129.75,129.8,129.31,129.43,15143.320713899404,101.2902,101.3292,100.9467,101.0403,15143.3207
2015-01-15 10:00:00,129.43,129.61,129.14,129.43,12655.489453758788,101.0403,101.1809,100.814,101.0403,12655.4895
2015-01-15 10:05:00,129.38,129.6,129.31,129.6,18280.15143320714,101.0013,101.1731,100.9467,101.1731,18280.1514
2015-01-15 10:10:00,129.59,129.9,129.58,129.86,5949.161709031909,101.1652,101.4073,101.1574,101.376,5949.1617
2015-01-15 10:15:00,129.78,130.44,129.78,130.41,4651.162790697675,101.3136,101.8288,101.3136,101.8054,4651.1628
2015-01-15 10:20:00,130.39,130.42,130.29,130.35,6922.660897782585,101.7898,101.8132,101.7117,101.7585,6922.6609
2015-01-15 10:25:00,130.4,130.7,130.35,130.59,10492.15792320173,101.7976,102.0318,101.7585,101.9459,10492.1579
2015-01-15 10:30:00,130.69,131.29,130.69,131.28,19037.317468902107,102.024,102.4924,102.024,102.4846,19037.3175
2015-01-15 10:35:00,131.28,131.33,130.97,130.97,9302.32558139535,102.4846,102.5236,102.2426,102.2426,9302.3256
2015-01-15 10:40:00,130.97,130.97,130.82,130.94,2704.164413196322,102.2426,102.2426,102.1255,102.2191,2704.1644
2015-01-15 10:45:00,130.96,131.05,130.62,130.62,16116.81990265008,102.2347,102.305,101.9693,101.9693,16116.8199
2015-01-15 10:50:00,130.69,130.73,130.51,130.64,3893.996755002704,102.024,102.0552,101.8835,101.9849,3893.9968
2015-01-15 10:55:00,130.65,130.72,130.35,130.39,12222.823147647376,101.9927,102.0474,101.7585,101.7898,12222.8231
2015-01-15 11:00:00,130.41,130.52,130.27,130.31,10708.491076257436,101.8054,101.8913,101.6961,101.7273,10708.4911
2015-01-15 11:05:00,130.3,130.3,130.15,130.27,3569.4970254191453,101.7195,101.7195,101.6024,101.6961,3569.497
2015-01-15 11:10:00,130.26,130.37,130.21,130.37,7679.826933477555,101.6883,101.7742,101.6493,101.7742,7679.8269
2015-01-15 11:15:00,130.37,130.4,130.1,130.16,12222.823147647376,101.7742,101.7976,101.5634,101.6102,12222.8231
2015-01-15 11:20:00,130.1,130.26,130.06,130.06,6489.994591671173,101.5634,101.6883,101.5322,101.5322,6489.9946
2015-01-15 11:25:00,130.05,130.1,130.0,130.05,7896.160086533261,101.5243,101.5634,101.4853,101.5243,7896.1601
2015-01-15 11:30:00,130.05,130.16,129.96,130.16,11141.157382368849,101.5243,101.6102,101.4541,101.6102,11141.1574
2015-01-15 11:35:00,130.16,130.18,129.59,129.7,6706.327744726879,101.6102,101.6258,101.1652,101.2511,6706.3277
2015-01-15 11:40:00,129.73,129.95,129.65,129.88,14602.48783126014,101.2745,101.4463,101.2121,101.3916,14602.4878
2015-01-15 11:45:00,129.89,130.01,129.74,129.74,10492.15792320173,101.3994,101.4931,101.2823,101.2823,10492.1579
2015-01-15 11:50:00,129.76,129.78,129.53,129.58,5949.161709031909,101.298,101.3136,101.1184,101.1574,5949.1617
2015-01-15 11:55:00,129.58,129.61,129.43,129.56,6165.494862087615,101.1574,101.1809,101.0403,101.1418,6165.4949
2015-01-15 12:00:00,129.56,129.68,129.49,129.52,3893.996755002704,101.1418,101.2355,101.0872,101.1106,3893.9968
2015-01-15 12:05:00,129.51,129.73,129.51,129.64,4867.49594375338,101.1028,101.2745,101.1028,101.2043,4867.4959
2015-01-15 12:10:00,129.59,129.61,129.43,129.48,4651.162790697675,101.1652,101.1809,101.0403,101.0794,4651.1628
2015-01-15 12:15:00,129.47,129.47,129.29,129.29,11573.82368848026,101.0716,101.0716,100.931,100.931,11573.8237
2015-01-15 12:20:00,129.24,129.35,129.14,129.19,9194.159004867495,100.892,100.9779,100.814,100.853,9194.159
2015-01-15 12:25:00,129.15,129.36,129.12,129.21,7896.160086533261,100.8218,100.9857,100.7983,100.8686,7896.1601
2015-01-15 12:30:00,129.18,129.21,129.07,129.12,3785.830178474851,100.8452,100.8686,100.7593,100.7983,3785.8302
2015-01-15 12:35:00,129.1,129.1,128.85,129.1,6489.994591671173,100.7827,100.7827,100.5876,100.7827,6489.9946
2015-01-15 12:40:00,129.03,129.14,128.8,128.87,5516.495402920497,100.7281,100.814,100.5485,100.6032,5516.4954
2015-01-15 12:45:00,128.89,129.04,128.82,129.04,5191.995673336939,100.6188,100.7359,100.5641,100.7359,5191.9957
2015-01-15 12:50:00,129.01,129.25,128.87,129.16,4110.32990805841,100.7125,100.8998,100.6032,100.8296,4110.3299
2015-01-15 12:55:00,129.16,129.22,129.12,129.13,5408.328826392644,100.8296,100.8764,100.7983,100.8061,5408.3288
2015-01-15 13:00:00,129.13,129.41,129.03,129.29,6381.828015143321,100.8061,101.0247,100.7281,100.931,6381.828
2015-01-15 13:05:00,129.37,129.41,129.03,129.09,5949.161709031909,100.9935,101.0247,100.7281,100.7749,5949.1617
2015-01-15 13:10:00,129.1,129.24,129.04,129.15,13304.488912925906,100.7827,100.892,100.7359,100.8218,13304.4889
2015-01-15 13:15:00,129.21,129.27,129.03,129.09,7138.994050838291,100.8686,100.9154,100.7281,100.7749,7138.9941
2015-01-15 13:20:00,129.04,129.07,128.81,128.81,6922.660897782585,100.7359,100.7593,100.5563,100.5563,6922.6609
2015-01-15 13:25:00,128.78,128.94,128.61,128.65,14818.820984315846,100.5329,100.6578,100.4002,100.4314,14818.821
2015-01-15 13:30:00,128.65,128.77,128.6,128.65,7247.160627366144,100.4314,100.5251,100.3924,100.4314,7247.1606
2015-01-15 13:35:00,128.63,128.79,128.6,128.64,5624.66197944835,100.4158,100.5407,100.3924,100.4236,5624.662
2015-01-15 13:40:00,128.63,128.74,128.6,128.67,6814.494321254732,100.4158,100.5017,100.3924,100.447,6814.4943
2015-01-15 13:45:00,128.64,128.95,128.64,128.94,9302.32558139535,100.4236,100.6656,100.4236,100.6578,9302.3256
2015-01-15 13:50:00,128.9,129.25,128.9,129.25,13845.32179556517,100.6266,100.8998,100.6266,100.8998,13845.3218
2015-01-15 13:55:00,129.24,129.24,128.88,128.93,3677.6636019469984,100.892,100.892,100.611,100.65,3677.6636
2015-01-15 14:00:00,128.95,128.96,128.8,128.96,6057.328285559762,100.6656,100.6734,100.5485,100.6734,6057.3283
2015-01-15 14:05:00,128.98,129.17,128.88,129.16,9085.992428339645,100.689,100.8374,100.611,100.8296,9085.9924
2015-01-15 14:10:00,129.12,129.17,128.93,129.16,7355.327203893997,100.7983,100.8374,100.65,100.8296,7355.3272
2015-01-15 14:15:00,129.14,129.28,129.14,129.23,4110.32990805841,100.814,100.9232,100.814,100.8842,4110.3299
2015-01-15 14:20:00,129.21,129.26,129.0,129.0,4542.9962141698215,100.8686,100.9076,100.7047,100.7047,4542.9962
2015-01-15 14:25:00,129.04,129.06,128.97,129.04,5083.829096809086,100.7359,100.7515,100.6812,100.7359,5083.8291
2015-01-15 14:30:00,129.06,129.25,128.99,129.22,4326.663061114115,100.7515,100.8998,100.6969,100.8764,4326.6631
2015-01-15 14:35:00,129.32,129.36,129.17,129.25,4975.662520281233,100.9545,100.9857,100.8374,100.8998,4975.6625
2015-01-15 14:40:00,129.29,129.37,129.2,129.37,2271.4981070849108,100.931,100.9935,100.8608,100.9935,2271.4981
2015-01-15 14:45:00,129.37,129.47,129.29,129.29,8545.159545700379,100.9935,101.0716,100.931,100.931,8545.1595
2015-01-15 14:50:00,129.29,129.49,129.27,129.39,2271.4981070849108,100.931,101.0872,100.9154,101.0091,2271.4981
2015-01-15 14:55:00,129.43,129.82,129.43,129.66,4542.9962141698215,101.0403,101.3448,101.0403,101.2199,4542.9962
2015-01-15 15:00:00,129.62,129.75,129.52,129.62,2595.997836668469,101.1887,101.2902,101.1106,101.1887,2595.9978
2015-01-15 15:05:00,129.6,129.63,129.41,129.43,5516.495402920497,101.1731,101.1965,101.0247,101.0403,5516.4954
2015-01-15 15:10:00,129.38,129.41,129.17,129.25,8761.492698756085,101.0013,101.0247,100.8374,100.8998,8761.4927
2015-01-15 15:15:00,129.21,129.31,129.1,129.31,4434.8296376419685,100.8686,100.9467,100.7827,100.9467,4434.8296
2015-01-15 15:20:00,129.29,129.32,129.18,129.25,10492.15792320173,100.931,100.9545,100.8452,100.8998,10492.1579
2015-01-15 15:25:00,129.28,129.58,129.28,129.46,18712.81773931855,100.9232,101.1574,100.9232,101.0638,18712.8177
2015-01-15 15:30:00,129.39,129.54,129.24,129.41,13196.322336398052,101.0091,101.1262,100.892,101.0247,13196.3223
2015-01-15 15:35:00,129.35,129.4,129.25,129.26,14818.820984315846,100.9779,101.0169,100.8998,100.9076,14818.821
2015-01-15 15:40:00,129.25,129.44,129.16,129.31,14926.9875608437,100.8998,101.0481,100.8296,100.9467,14926.9876
2015-01-15 15:45:00,129.34,129.36,129.15,129.25,17414.818820984314,100.9701,100.9857,100.8218,100.8998,17414.8188
2015-01-15 15:50:00,129.25,129.25,128.93,128.96,26933.47755543537,100.8998,100.8998,100.65,100.6734,26933.4776
2015-01-15 15:55:00,128.96,129.08,128.84,128.91,44672.79610600325,100.6734,100.7671,100.5798,100.6344,44672.7961
2015-01-16 09:30:00,128.97,129.1,128.68,129.0,78420.76798269335,100.6812,100.7827,100.4548,100.7047,78420.768
2015-01-16 09:35:00,129.28,129.61,129.1,129.45,3785.830178474851,100.9232,101.1809,100.7827,101.056,3785.8302
2015-01-16 09:40:00,129.55,129.8,129.55,129.59,3677.6636019469984,101.134,101.3292,101.134,101.1652,3677.6636
2015-01-16 09:45:00,129.66,129.69,128.85,129.23,19794.48350459708,101.2199,101.2433,100.5876,100.8842,19794.4835
2015-01-16 09:50:00,129.29,129.29,128.83,128.83,1081.6657652785289,100.931,100.931,100.5719,100.5719,1081.6658
2015-01-16 09:55:00,128.89,128.89,128.51,128.51,4110.32990805841,100.6188,100.6188,100.3221,100.3221,4110.3299
2015-01-16 10:00:00,128.61,129.33,128.57,128.88,6381.828015143321,100.4002,100.9623,100.369,100.611,6381.828
2015-01-16 10:05:00,128.82,128.85,128.37,128.37,3028.664142779881,100.5641,100.5876,100.2128,100.2128,3028.6641
2015-01-16 10:10:00,128.45,128.51,128.04,128.09,5516.495402920497,100.2753,100.3221,99.9552,99.9943,5516.4954
2015-01-16 10:15:00,128.08,128.34,128.05,128.34,2487.8312601406165,99.9865,100.1894,99.963,100.1894,2487.8313
2015-01-16 10:20:00,128.4,128.57,128.39,128.49,3785.830178474851,100.2363,100.369,100.2285,100.3065,3785.8302
2015-01-16 10:25:00,128.65,128.9,128.64,128.66,4326.663061114115,100.4314,100.6266,100.4236,100.4392,4326.6631
2015-01-16 10:30:00,128.68,128.92,128.68,128.79,3461.3304488912927,100.4548,100.6422,100.4548,100.5407,3461.3304
2015-01-16 10:35:00,128.79,128.79,128.33,128.45,16333.153055705789,100.5407,100.5407,100.1816,100.2753,16333.1531
2015-01-16 10:40:00,128.39,128.41,128.15,128.21,11032.990805840996,100.2285,100.2441,100.0411,100.0879,11032.9908
2015-01-16 10:45:00,128.22,128.29,127.97,128.02,8328.826392644673,100.0957,100.1504,99.9006,99.9396,8328.8264
2015-01-16 10:50:00,128.02,128.23,127.98,128.23,28880.475932936723,99.9396,100.1036,99.9084,100.1036,28880.4759
2015-01-16 10:55:00,128.15,128.29,128.14,128.21,43591.13034072472,100.0411,100.1504,100.0333,100.0879,43591.1303
2015-01-16 11:00:00,128.22,128.25,128.03,128.03,19686.316928069227,100.0957,100.1192,99.9474,99.9474,19686.3169
2015-01-16 11:05:00,128.04,128.06,127.89,127.94,15035.154137371552,99.9552,99.9708,99.8381,99.8772,15035.1541
2015-01-16 11:10:00,127.9,127.91,127.57,127.58,29637.64196863169,99.8459,99.8537,99.5883,99.5961,29637.642
2015-01-16 11:15:00,127.53,127.71,127.48,127.55,30178.47485127096,99.5571,99.6976,99.5181,99.5727,30178.4749
2015-01-16 11:20:00,127.49,127.55,127.31,127.35,15900.486749594374,99.5259,99.5727,99.3854,99.4166,15900.4867
2015-01-16 11:25:00,127.34,127.37,127.17,127.25,14277.98810167658,99.4088,99.4322,99.2761,99.3385,14277.9881
2015-01-16 11:30:00,127.29,127.41,127.16,127.25,57328.28555976203,99.3697,99.4634,99.2683,99.3385,57328.2856
2015-01-16 11:35:00,127.25,127.29,127.16,127.19,46727.961060032445,99.3385,99.3697,99.2683,99.2917,46727.9611
2015-01-16 11:40:00,127.19,127.41,127.19,127.31,25959.97836668469,99.2917,99.4634,99.2917,99.3854,25959.9784
2015-01-16 11:45:00,127.31,127.37,127.06,127.11,30070.308274743104,99.3854,99.4322,99.1902,99.2292,30070.3083
2015-01-16 11:50:00,127.09,127.09,126.93,127.02,15035.154137371552,99.2136,99.2136,99.0887,99.159,15035.1541
2015-01-16 11:55:00,126.97,127.01,126.72,126.81,37533.80205516495,99.1199,99.1512,98.9248,98.995,37533.8021
2015-01-16 12:00:00,126.81,127.2,126.81,127.15,12114.656571119524,98.995,99.2995,98.995,99.2604,12114.6566
2015-01-16 12:05:00,127.16,127.17,127.05,127.12,37750.13520822066,99.2683,99.2761,99.1824,99.237,37750.1352
2015-01-16 12:10:00,127.11,127.37,127.11,127.31,7787.993510005408,99.2292,99.4322,99.2292,99.3854,7787.9935
2015-01-16 12:15:00,127.33,127.33,127.19,127.23,15684.153596538668,99.401,99.401,99.2917,99.3229,15684.1536
2015-01-16 12:20:00,127.2,127.2,127.07,127.08,14710.654407787992,99.2995,99.2995,99.198,99.2058,14710.6544
2015-01-16 12:25:00,127.08,127.16,127.02,127.05,7896.160086533261,99.2058,99.2683,99.159,99.1824,7896.1601
2015-01-16 12:30:00,127.07,127.17,127.04,127.16,8977.82585181179,99.198,99.2761,99.1746,99.2683,8977.8259
2015-01-16 12:35:00,127.19,127.28,127.16,127.28,7247.160627366144,99.2917,99.3619,99.2683,99.3619,7247.1606
2015-01-16 12:40:00,127.31,127.62,127.31,127.62,21741.48188209843,99.3854,99.6274,99.3854,99.6274,21741.4819
2015-01-16 12:45:00,127.62,127.67,127.59,127.65,6922.660897782585,99.6274,99.6664,99.6039,99.6508,6922.6609
2015-01-16 12:50:00,127.65,127.97,127.64,127.89,10924.824229313142,99.6508,99.9006,99.643,99.8381,10924.8242
2015-01-16 12:55:00,127.84,127.91,127.78,127.87,9951.325040562466,99.7991,99.8537,99.7523,99.8225,9951.325
2015-01-16 13:00:00,127.87,127.9,127.67,127.67,7787.993510005408,99.8225,99.8459,99.6664,99.6664,7787.9935
2015-01-16 13:05:00,127.66,127.89,127.66,127.8,7896.160086533261,99.6586,99.8381,99.6586,99.7679,7896.1601
2015-01-16 13:10:00,127.81,127.85,127.71,127.72,4542.9962141698215,99.7757,99.8069,99.6976,99.7054,4542.9962
2015-01-16 13:15:00,127.72,127.81,127.69,127.72,4867.49594375338,99.7054,99.7757,99.682,99.7054,4867.4959
2015-01-16 13:20:00,127.75,127.8,127.63,127.75,4651.162790697675,99.7288,99.7679,99.6352,99.7288,4651.1628
2015-01-16 13:25:00,127.77,128.02,127.73,128.02,34396.97133585722,99.7445,99.9396,99.7132,99.9396,34396.9713
2015-01-16 13:30:00,128.03,128.26,128.02,128.23,14710.654407787992,99.9474,100.127,99.9396,100.1036,14710.6544
2015-01-16 13:35:00,128.25,128.41,128.22,128.39,8004.326663061114,100.1192,100.2441,100.0957,100.2285,8004.3267
2015-01-16 13:40:00,128.39,128.39,128.23,128.36,22390.48134126555,100.2285,100.2285,100.1036,100.205,22390.4813
2015-01-16 13:45:00,128.38,128.39,128.28,128.28,8653.32612222823,100.2207,100.2285,100.1426,100.1426,8653.3261
2015-01-16 13:50:00,128.29,128.64,128.26,128.63,9518.658734451054,100.1504,100.4236,100.127,100.4158,9518.6587
2015-01-16 13:55:00,128.63,128.7,128.63,128.69,5300.162249864791,100.4158,100.4705,100.4158,100.4627,5300.1622
2015-01-16 14:00:00,128.69,128.81,128.69,128.79,10708.491076257436,100.4627,100.5563,100.4627,100.5407,10708.4911
2015-01-16 14:05:00,128.77,128.79,128.48,128.51,9194.159004867495,100.5251,100.5407,100.2987,100.3221,9194.159
2015-01-16 14:10:00,128.51,128.63,128.51,128.56,6706.327744726879,100.3221,100.4158,100.3221,100.3612,6706.3277
2015-01-16 14:15:00,128.51,128.66,128.48,128.5,62087.61492698756,100.3221,100.4392,100.2987,100.3143,62087.6149
2015-01-16 14:20:00,128.47,128.51,128.45,128.51,3461.3304488912927,100.2909,100.3221,100.2753,100.3221,3461.3304
2015-01-16 14:25:00,128.48,128.55,128.41,128.51,11465.657111952409,100.2987,100.3534,100.2441,100.3221,11465.6571
2015-01-16 14:30:00,128.52,128.56,128.43,128.55,9194.159004867495,100.3299,100.3612,100.2597,100.3534,9194.159
2015-01-16 14:35:00,128.53,128.58,128.44,128.54,7787.993510005408,100.3378,100.3768,100.2675,100.3456,7787.9935
2015-01-16 14:40:00,128.53,128.76,128.53,128.68,5191.995673336939,100.3378,100.5173,100.3378,100.4548,5191.9957
2015-01-16 14:45:00,128.69,128.7,128.6,128.62,9518.658734451054,100.4627,100.4705,100.3924,100.408,9518.6587
2015-01-16 14:50:00,128.62,128.8,128.61,128.76,9518.658734451054,100.408,100.5485,100.4002,100.5173,9518.6587
2015-01-16 14:55:00,128.76,128.8,128.72,128.8,4867.49594375338,100.5173,100.5485,100.4861,100.5485,4867.4959
2015-01-16 15:00:00,128.8,128.89,128.71,128.83,12330.98972417523,100.5485,100.6188,100.4783,100.5719,12330.9897
2015-01-16 15:05:00,128.87,128.93,128.83,128.86,8436.992969172525,100.6032,100.65,100.5719,100.5954,8436.993
2015-01-16 15:10:00,128.85,128.89,128.78,128.79,10059.491617090318,100.5876,100.6188,100.5329,100.5407,10059.4916
2015-01-16 15:15:00,128.8,128.95,128.79,128.88,11141.157382368849,100.5485,100.6656,100.5407,100.611,11141.1574
2015-01-16 15:20:00,128.89,129.12,128.89,129.12,13304.488912925906,100.6188,100.7983,100.6188,100.7983,13304.4889
2015-01-16 15:25:00,129.13,129.15,128.97,129.12,11141.157382368849,100.8061,100.8218,100.6812,100.7983,11141.1574
2015-01-16 15:30:00,129.08,129.12,128.99,129.1,22390.48134126555,100.7671,100.7983,100.6969,100.7827,22390.4813
2015-01-16 15:35:00,129.1,129.45,129.09,129.45,19902.65008112493,100.7827,101.056,100.7749,101.056,19902.6501
2015-01-16 15:40:00,129.46,129.46,129.34,129.37,9302.32558139535,101.0638,101.0638,100.9701,100.9935,9302.3256
2015-01-16 15:45:00,129.36,129.49,129.34,129.42,18820.984315846403,100.9857,101.0872,100.9701,101.0325,18820.9843
2015-01-16 15:50:00,129.42,129.45,129.26,129.27,28880.475932936723,101.0325,101.056,100.9076,100.9154,28880.4759
2015-01-16 15:55:00,129.28,129.32,129.08,129.16,77014.60248783126,100.9232,100.9545,100.7671,100.8296,77014.6025
2015-01-20 09:30:00,130.33,130.45,129.97,130.42,20984.31584640346,101.7429,101.8366,101.4619,101.8132,20984.3158
2015-01-20 09:35:00,130.49,130.51,129.93,130.1,20767.98269334776,101.8678,101.8835,101.4307,101.5634,20767.9827
2015-01-20 09:40:00,130.1,130.2,129.86,129.98,22714.981070849102,101.5634,101.6414,101.376,101.4697,22714.9811
2015-01-20 09:45:00,129.97,130.12,129.88,129.98,68144.94321254732,101.4619,101.579,101.3916,101.4697,68144.9432
2015-01-20 09:50:00,129.98,130.06,129.78,129.83,11357.490535424551,101.4697,101.5322,101.3136,101.3526,11357.4905
2015-01-20 09:55:00,129.75,129.82,129.56,129.82,2704.164413196322,101.2902,101.3448,101.1418,101.3448,2704.1644
2015-01-20 10:00:00,129.92,129.98,129.59,129.88,7787.993510005408,101.4229,101.4697,101.1652,101.3916,7787.9935
2015-01-20 10:05:00,129.81,129.92,129.68,129.86,4110.32990805841,101.337,101.4229,101.2355,101.376,4110.3299
2015-01-20 10:10:00,129.88,129.89,129.25,129.32,22823.14764737696,101.3916,101.3994,100.8998,100.9545,22823.1476
2015-01-20 10:15:00,129.25,129.38,129.05,129.33,16549.486208761493,100.8998,101.0013,100.7437,100.9623,16549.4862
2015-01-20 10:20:00,129.33,129.7,129.23,129.67,11357.490535424551,100.9623,101.2511,100.8842,101.2277,11357.4905
2015-01-20 10:25:00,129.68,129.68,129.41,129.42,9410.4921579232,101.2355,101.2355,101.0247,101.0325,9410.4922
2015-01-20 10:30:00,129.48,129.52,129.1,129.1,13628.988642509465,101.0794,101.1106,100.7827,100.7827,13628.9886
2015-01-20 10:35:00,129.14,129.17,128.84,128.84,10924.824229313142,100.814,100.8374,100.5798,100.5798,10924.8242
2015-01-20 10:40:00,128.78,128.78,128.49,128.6,14277.98810167658,100.5329,100.5329,100.3065,100.3924,14277.9881
2015-01-20 10:45:00,128.58,128.88,128.58,128.83,3244.9972958355866,100.3768,100.611,100.3768,100.5719,3244.9973
2015-01-20 10:50:00,128.87,129.12,128.8,129.11,13196.322336398052,100.6032,100.7983,100.5485,100.7905,13196.3223
2015-01-20 10:55:00,129.12,129.15,128.74,128.88,20551.64954029205,100.7983,100.8218,100.5017,100.611,20551.6495
2015-01-20 11:00:00,128.86,128.93,128.67,128.93,9302.32558139535,100.5954,100.65,100.447,100.65,9302.3256
2015-01-20 11:05:00,128.83,129.03,128.74,129.0,2595.997836668469,100.5719,100.7281,100.5017,100.7047,2595.9978
2015-01-20 11:10:00,128.98,128.98,128.71,128.96,5191.995673336939,100.689,100.689,100.4783,100.6734,5191.9957
2015-01-20 11:15:00,129.05,129.05,128.69,128.88,22823.14764737696,100.7437,100.7437,100.4627,100.611,22823.1476
2015-01-20 11:20:00,128.97,129.04,128.88,128.99,4218.496484586262,100.6812,100.7359,100.611,100.6969,4218.4965
2015-01-20 11:25:00,128.94,129.2,128.86,129.15,6814.494321254732,100.6578,100.8608,100.5954,100.8218,6814.4943
2015-01-20 11:30:00,129.17,129.21,129.05,129.06,8653.32612222823,100.8374,100.8686,100.7437,100.7515,8653.3261
2015-01-20 11:35:00,129.2,129.29,129.11,129.13,4867.49594375338,100.8608,100.931,100.7905,100.8061,4867.4959
2015-01-20 11:40:00,129.12,129.24,128.92,129.21,7355.327203893997,100.7983,100.892,100.6422,100.8686,7355.3272
2015-01-20 11:45:00,129.19,129.19,128.66,128.66,16549.486208761493,100.853,100.853,100.4392,100.4392,16549.4862
2015-01-20 11:50:00,128.69,128.85,128.66,128.72,6814.494321254732,100.4627,100.5876,100.4392,100.4861,6814.4943
2015-01-20 11:55:00,128.74,128.99,128.72,128.99,9410.4921579232,100.5017,100.6969,100.4861,100.6969,9410.4922
2015-01-20 12:00:00,129.03,129.05,128.86,128.86,8004.326663061114,100.7281,100.7437,100.5954,100.5954,8004.3267
2015-01-20 12:05:00,128.86,129.23,128.86,129.22,3136.830719307734,100.5954,100.8842,100.5954,100.8764,3136.8307
2015-01-20 12:10:00,129.23,129.37,129.1,129.2,24553.812871822607,100.8842,100.9935,100.7827,100.8608,24553.8129
2015-01-20 12:15:00,129.23,129.43,129.12,129.43,5191.995673336939,100.8842,101.0403,100.7983,101.0403,5191.9957
2015-01-20 12:20:00,129.43,129.53,129.39,129.5,1946.998377501352,101.0403,101.1184,101.0091,101.095,1946.9984
2015-01-20 12:25:00,129.49,129.72,129.47,129.72,4326.663061114115,101.0872,101.2667,101.0716,101.2667,4326.6631
2015-01-20 12:30:00,129.71,129.72,129.49,129.5,4759.329367225527,101.2589,101.2667,101.0872,101.095,4759.3294
2015-01-20 12:35:00,129.53,129.53,129.36,129.46,10492.15792320173,101.1184,101.1184,100.9857,101.0638,10492.1579
2015-01-20 12:40:00,129.46,129.52,129.41,129.44,4542.9962141698215,101.0638,101.1106,101.0247,101.0481,4542.9962
2015-01-20 12:45:00,129.46,129.53,129.43,129.53,6922.660897782585,101.0638,101.1184,101.0403,101.1184,6922.6609
2015-01-20 12:50:00,129.49,129.5,129.19,129.25,33964.30502974581,101.0872,101.095,100.853,100.8998,33964.305
2015-01-20 12:55:00,129.27,129.6,129.26,129.6,9302.32558139535,100.9154,101.1731,100.9076,101.1731,9302.3256
2015-01-20 13:00:00,129.57,129.75,129.56,129.74,4326.663061114115,101.1496,101.2902,101.1418,101.2823,4326.6631
2015-01-20 13:05:00,129.72,129.74,129.44,129.49,6381.828015143321,101.2667,101.2823,101.0481,101.0872,6381.828
2015-01-20 13:10:00,129.44,129.68,129.43,129.56,5191.995673336939,101.0481,101.2355,101.0403,101.1418,5191.9957
2015-01-20 13:15:00,129.54,129.79,129.54,129.71,5408.328826392644,101.1262,101.3214,101.1262,101.2589,5408.3288
2015-01-20 13:20:00,129.75,130.17,129.75,130.06,10059.491617090318,101.2902,101.618,101.2902,101.5322,10059.4916
2015-01-20 13:25:00,130.1,130.2,130.08,130.12,6489.994591671173,101.5634,101.6414,101.5478,101.579,6489.9946
2015-01-20 13:30:00,130.14,130.25,130.14,130.17,4002.163331530557,101.5946,101.6805,101.5946,101.618,4002.1633
2015-01-20 13:35:00,130.15,130.23,130.12,130.18,9410.4921579232,101.6024,101.6649,101.579,101.6258,9410.4922
2015-01-20 13:40:00,130.16,130.22,129.94,130.13,12871.822606814494,101.6102,101.6571,101.4385,101.5868,12871.8226
2015-01-20 13:45:00,130.17,130.31,130.16,130.23,2812.330989724175,101.618,101.7273,101.6102,101.6649,2812.331
2015-01-20 13:50:00,130.27,130.27,130.08,130.11,6489.994591671173,101.6961,101.6961,101.5478,101.5712,6489.9946
2015-01-20 13:55:00,130.14,130.15,129.98,129.98,1622.4986479177933,101.5946,101.6024,101.4697,101.4697,1622.4986
2015-01-20 14:00:00,129.98,130.26,129.98,130.19,6922.660897782585,101.4697,101.6883,101.4697,101.6336,6922.6609
2015-01-20 14:05:00,130.11,130.2,130.11,130.2,2595.997836668469,101.5712,101.6414,101.5712,101.6414,2595.9978
2015-01-20 14:10:00,130.19,130.21,130.1,130.12,18604.6511627907,101.6336,101.6493,101.5634,101.579,18604.6512
2015-01-20 14:15:00,130.13,130.15,130.06,130.15,3893.996755002704,101.5868,101.6024,101.5322,101.6024,3893.9968
2015-01-20 14:20:00,130.17,130.19,130.02,130.03,3677.6636019469984,101.618,101.6336,101.5009,101.5087,3677.6636
2015-01-20 14:25:00,130.06,130.06,129.91,130.06,2163.3315305570577,101.5322,101.5322,101.4151,101.5322,2163.3315
2015-01-20 14:30:00,130.03,130.31,130.0,130.27,22931.31422390481,101.5087,101.7273,101.4853,101.6961,22931.3142
2015-01-20 14:35:00,130.28,130.61,130.17,130.6,11465.657111952409,101.7039,101.9615,101.618,101.9537,11465.6571
2015-01-20 14:40:00,130.57,130.77,130.53,130.72,3244.9972958355866,101.9303,102.0864,101.8991,102.0474,3244.9973
2015-01-20 14:45:00,130.7,130.81,130.65,130.8,5840.995132504056,102.0318,102.1176,101.9927,102.1098,5840.9951
2015-01-20 14:50:00,130.8,130.81,130.74,130.78,5300.162249864791,102.1098,102.1176,102.063,102.0942,5300.1622
2015-01-20 14:55:00,130.7,130.73,130.6,130.69,4434.8296376419685,102.0318,102.0552,101.9537,102.024,4434.8296
2015-01-20 15:00:00,130.68,130.73,130.66,130.72,9843.158464034614,102.0162,102.0552,102.0005,102.0474,9843.1585
2015-01-20 15:05:00,130.71,130.87,130.71,130.87,5949.161709031909,102.0396,102.1645,102.0396,102.1645,5949.1617
2015-01-20 15:10:00,130.85,130.94,130.78,130.92,7138.994050838291,102.1489,102.2191,102.0942,102.2035,7138.9941
2015-01-20 15:15:00,130.91,131.02,130.9,130.97,12871.822606814494,102.1957,102.2816,102.1879,102.2426,12871.8226
2015-01-20 15:20:00,131.0,131.0,130.83,130.88,12655.489453758788,102.266,102.266,102.1333,102.1723,12655.4895
2015-01-20 15:25:00,130.9,130.99,130.72,130.75,5949.161709031909,102.1879,102.2582,102.0474,102.0708,5949.1617
2015-01-20 15:30:00,130.78,130.78,130.48,130.58,8328.826392644673,102.0942,102.0942,101.86,101.9381,8328.8264
2015-01-20 15:35:00,130.59,130.69,130.55,130.65,8112.493239588966,101.9459,102.024,101.9147,101.9927,8112.4932
2015-01-20 15:40:00,130.62,130.88,130.62,130.88,12763.656030286642,101.9693,102.1723,101.9693,102.1723,12763.656
2015-01-20 15:45:00,130.83,130.83,130.59,130.59,17739.318550567874,102.1333,102.1333,101.9459,101.9459,17739.3186
2015-01-20 15:50:00,130.59,130.63,130.48,130.53,13953.488372093025,101.9459,101.9771,101.86,101.8991,13953.4884
2015-01-20 15:55:00,130.53,130.74,130.5,130.7,30502.97458085452,101.8991,102.063,101.8756,102.0318,30502.9746
2015-01-21 09:30:00,130.66,130.72,130.01,130.72,37209.3023255814,102.0005,102.0474,101.4931,102.0474,37209.3023
2015-01-21 09:35:00,130.72,132.11,130.31,132.03,24661.97944835046,102.0474,103.1325,101.7273,103.07,24661.9794
2015-01-21 09:40:00,132.06,132.11,131.9,132.02,8112.493239588966,103.0935,103.1325,102.9686,103.0622,8112.4932
2015-01-21 09:45:00,132.05,132.05,131.27,131.32,15467.820443482964,103.0857,103.0857,102.4767,102.5158,15467.8204
2015-01-21 09:50:00,131.32,131.73,131.25,131.71,9734.99188750676,102.5158,102.8359,102.4611,102.8202,9734.9919
2015-01-21 09:55:00,131.7,131.91,131.58,131.69,5300.162249864791,102.8124,102.9764,102.7188,102.8046,5300.1622
2015-01-21 10:00:00,131.66,131.81,131.61,131.77,9410.4921579232,102.7812,102.8983,102.7422,102.8671,9410.4922
2015-01-21 10:05:00,131.71,131.86,131.47,131.47,9085.992428339645,102.8202,102.9373,102.6329,102.6329,9085.9924
2015-01-21 10:10:00,131.4,131.71,131.33,131.63,13088.1557598702,102.5782,102.8202,102.5236,102.7578,13088.1558
2015-01-21 10:15:00,131.65,131.97,131.65,131.97,4759.329367225527,102.7734,103.0232,102.7734,103.0232,4759.3294
2015-01-21 10:20:00,131.96,132.15,131.92,132.09,8220.65981611682,103.0154,103.1637,102.9842,103.1169,8220.6598
2015-01-21 10:25:00,132.09,132.17,131.9,132.06,5624.66197944835,103.1169,103.1793,102.9686,103.0935,5624.662
2015-01-21 10:30:00,132.1,132.14,132.05,132.08,3244.9972958355866,103.1247,103.1559,103.0857,103.1091,3244.9973
2015-01-21 10:35:00,132.08,132.08,131.85,131.87,7030.8274743104375,103.1091,103.1091,102.9295,102.9451,7030.8275
2015-01-21 10:40:00,131.88,132.15,131.88,132.06,13412.655489453758,102.9529,103.1637,102.9529,103.0935,13412.6555
2015-01-21 10:45:00,132.06,132.48,132.03,132.48,17739.318550567874,103.0935,103.4213,103.07,103.4213,17739.3186
2015-01-21 10:50:00,132.53,132.75,132.43,132.71,12547.322877230936,103.4604,103.6321,103.3823,103.6009,12547.3229
2015-01-21 10:55:00,132.72,132.81,132.55,132.59,10924.824229313142,103.6087,103.679,103.476,103.5072,10924.8242
2015-01-21 11:00:00,132.6,132.77,132.47,132.47,11357.490535424551,103.515,103.6477,103.4135,103.4135,11357.4905
2015-01-21 11:05:00,132.5,132.6,132.41,132.44,8977.82585181179,103.437,103.515,103.3667,103.3901,8977.8259
2015-01-21 11:10:00,132.46,132.53,132.43,132.44,9085.992428339645,103.4057,103.4604,103.3823,103.3901,9085.9924
2015-01-21 11:15:00,132.43,132.45,132.26,132.26,6057.328285559762,103.3823,103.3979,103.2496,103.2496,6057.3283
2015-01-21 11:20:00,132.27,132.28,131.96,132.0,3677.6636019469984,103.2574,103.2652,103.0154,103.0466,3677.6636
2015-01-21 11:25:00,131.94,132.01,131.84,132.0,6273.661438615468,102.9998,103.0544,102.9217,103.0466,6273.6614
2015-01-21 11:30:00,132.09,132.09,131.92,132.07,7463.49378042185,103.1169,103.1169,102.9842,103.1013,7463.4938
2015-01-21 11:35:00,132.06,132.08,131.79,131.87,9410.4921579232,103.0935,103.1091,102.8827,102.9451,9410.4922
2015-01-21 11:40:00,131.88,132.0,131.85,131.94,5624.66197944835,102.9529,103.0466,102.9295,102.9998,5624.662
2015-01-21 11:45:00,132.05,132.2,132.05,132.15,2163.3315305570577,103.0857,103.2028,103.0857,103.1637,2163.3315
2015-01-21 11:50:00,132.2,132.36,132.19,132.2,3244.9972958355866,103.2028,103.3277,103.195,103.2028,3244.9973
2015-01-21 11:55:00,132.18,132.31,132.17,132.18,6489.994591671173,103.1871,103.2886,103.1793,103.1871,6489.9946
2015-01-21 12:00:00,132.18,132.23,132.12,132.23,1622.4986479177933,103.1871,103.2262,103.1403,103.2262,1622.4986
2015-01-21 12:05:00,132.23,132.25,132.0,132.0,3785.830178474851,103.2262,103.2418,103.0466,103.0466,3785.8302
2015-01-21 12:10:00,132.07,132.17,132.07,132.17,1406.1654948620876,103.1013,103.1793,103.1013,103.1793,1406.1655
2015-01-21 12:15:00,132.18,132.18,132.07,132.08,8328.826392644673,103.1871,103.1871,103.1013,103.1091,8328.8264
2015-01-21 12:20:00,132.04,132.12,132.04,132.08,2595.997836668469,103.0779,103.1403,103.0779,103.1091,2595.9978
2015-01-21 12:25:00,132.07,132.13,132.05,132.11,1514.3320713899404,103.1013,103.1481,103.0857,103.1325,1514.3321
2015-01-21 12:30:00,132.13,132.18,131.94,131.98,5300.162249864791,103.1481,103.1871,102.9998,103.031,5300.1622
2015-01-21 12:35:00,132.0,132.06,131.99,131.99,1297.9989183342348,103.0466,103.0935,103.0388,103.0388,1297.9989
2015-01-21 12:40:00,132.03,132.08,132.0,132.05,1514.3320713899404,103.07,103.1091,103.0466,103.0857,1514.3321
2015-01-21 12:45:00,132.06,132.29,132.06,132.11,5191.995673336939,103.0935,103.273,103.0935,103.1325,5191.9957
2015-01-21 12:50:00,132.11,132.11,131.69,131.75,6922.660897782585,103.1325,103.1325,102.8046,102.8515,6922.6609
2015-01-21 12:55:00,131.84,131.99,131.84,131.98,1946.998377501352,102.9217,103.0388,102.9217,103.031,1946.9984
2015-01-21 13:00:00,131.94,132.05,131.86,132.05,5840.995132504056,102.9998,103.0857,102.9373,103.0857,5840.9951
2015-01-21 13:05:00,132.04,132.14,131.98,132.14,2812.330989724175,103.0779,103.1559,103.031,103.1559,2812.331
2015-01-21 13:10:00,132.09,132.09,131.98,132.05,3028.664142779881,103.1169,103.1169,103.031,103.0857,3028.6641
2015-01-21 13:15:00,132.08,132.08,132.03,132.03,1189.8323418063817,103.1091,103.1091,103.07,103.07,1189.8323
2015-01-21 13:20:00,132.0,132.0,131.94,131.99,8112.493239588966,103.0466,103.0466,102.9998,103.0388,8112.4932
2015-01-21 13:25:00,132.0,132.02,131.77,131.82,15359.65386695511,103.0466,103.0622,102.8671,102.9061,15359.6539
2015-01-21 13:30:00,131.83,131.83,131.7,131.74,3461.3304488912927,102.9139,102.9139,102.8124,102.8437,3461.3304
2015-01-21 13:35:00,131.74,131.81,131.65,131.78,2055.164954029205,102.8437,102.8983,102.7734,102.8749,2055.165
2015-01-21 13:40:00,131.83,131.88,131.81,131.88,1406.1654948620876,102.9139,102.9529,102.8983,102.9529,1406.1655
2015-01-21 13:45:00,131.92,131.93,131.86,131.93,4759.329367225527,102.9842,102.992,102.9373,102.992,4759.3294
2015-01-21 13:50:00,131.93,131.98,131.88,131.92,9626.825310978908,102.992,103.031,102.9529,102.9842,9626.8253
2015-01-21 13:55:00,131.9,131.92,131.63,131.68,5300.162249864791,102.9686,102.9842,102.7578,102.7968,5300.1622
2015-01-21 14:00:00,131.59,131.59,131.47,131.58,4218.496484586262,102.7266,102.7266,102.6329,102.7188,4218.4965
2015-01-21 14:05:00,131.57,131.57,131.45,131.45,3677.6636019469984,102.7109,102.7109,102.6173,102.6173,3677.6636
2015-01-21 14:10:00,131.42,131.55,131.33,131.55,8761.492698756085,102.5938,102.6953,102.5236,102.6953,8761.4927
2015-01-21 14:15:00,131.59,131.66,131.54,131.56,3136.830719307734,102.7266,102.7812,102.6875,102.7031,3136.8307
2015-01-21 14:20:00,131.58,131.71,131.58,131.63,2595.997836668469,102.7188,102.8202,102.7188,102.7578,2595.9978
2015-01-21 14:25:00,131.66,131.71,131.58,131.64,4110.32990805841,102.7812,102.8202,102.7188,102.7656,4110.3299
2015-01-21 14:30:00,131.58,131.77,131.57,131.76,20551.64954029205,102.7188,102.8671,102.7109,102.8593,20551.6495
2015-01-21 14:35:00,131.71,131.78,131.65,131.65,6706.327744726879,102.8202,102.8749,102.7734,102.7734,6706.3277
2015-01-21 14:40:00,131.68,131.76,131.6,131.76,3136.830719307734,102.7968,102.8593,102.7344,102.8593,3136.8307
2015-01-21 14:45:00,131.79,131.88,131.77,131.88,4218.496484586262,102.8827,102.9529,102.8671,102.9529,4218.4965
2015-01-21 14:50:00,131.92,131.97,131.88,131.97,3244.9972958355866,102.9842,103.0232,102.9529,103.0232,3244.9973
2015-01-21 14:55:00,131.95,132.14,131.95,132.11,5083.829096809086,103.0076,103.1559,103.0076,103.1325,5083.8291
2015-01-21 15:00:00,132.08,132.16,132.02,132.11,5083.829096809086,103.1091,103.1715,103.0622,103.1325,5083.8291
2015-01-21 15:05:00,132.07,132.08,131.98,131.98,3677.6636019469984,103.1013,103.1091,103.031,103.031,3677.6636
2015-01-21 15:10:00,131.96,132.1,131.9,132.04,5840.995132504056,103.0154,103.1247,102.9686,103.0779,5840.9951
2015-01-21 15:15:00,132.06,132.27,132.03,132.27,4651.162790697675,103.0935,103.2574,103.07,103.2574,4651.1628
2015-01-21 15:20:00,132.21,132.22,132.11,132.19,3136.830719307734,103.2106,103.2184,103.1325,103.195,3136.8307
2015-01-21 15:25:00,132.19,132.3,132.1,132.11,9410.4921579232,103.195,103.2808,103.1247,103.1325,9410.4922
2015-01-21 15:30:00,132.11,132.31,132.1,132.2,5624.66197944835,103.1325,103.2886,103.1247,103.2028,5624.662
2015-01-21 15:35:00,132.26,132.31,132.19,132.3,10275.824770146024,103.2496,103.2886,103.195,103.2808,10275.8248
2015-01-21 15:40:00,132.29,132.3,132.16,132.25,6922.660897782585,103.273,103.2808,103.1715,103.2418,6922.6609
2015-01-21 15:45:00,132.26,132.41,132.25,132.38,13088.1557598702,103.2496,103.3667,103.2418,103.3433,13088.1558
2015-01-21 15:50:00,132.41,132.45,132.31,132.4,22823.14764737696,103.3667,103.3979,103.2886,103.3589,22823.1476
2015-01-21 15:55:00,132.41,132.45,132.31,132.32,27366.14386154678,103.3667,103.3979,103.2886,103.2964,27366.1439
2015-01-22 09:30:00,132.93,133.09,131.99,132.3,36776.63601946998,103.7726,103.8975,103.0388,103.2808,36776.636
2015-01-22 09:35:00,132.05,132.09,131.72,131.98,7787.993510005408,103.0857,103.1169,102.828,103.031,7787.9935
2015-01-22 09:40:00,131.97,131.97,131.35,131.66,5083.829096809086,103.0232,103.0232,102.5392,102.7812,5083.8291
2015-01-22 09:45:00,131.57,131.63,130.94,131.33,18171.98485667929,102.7109,102.7578,102.2191,102.5236,18171.9849
2015-01-22 09:50:00,131.43,131.64,131.05,131.35,5516.495402920497,102.6017,102.7656,102.305,102.5392,5516.4954
2015-01-22 09:55:00,131.35,131.74,131.19,131.65,7247.160627366144,102.5392,102.8437,102.4143,102.7734,7247.1606
2015-01-22 10:00:00,131.49,132.08,131.49,132.01,3569.4970254191453,102.6485,103.1091,102.6485,103.0544,3569.497
2015-01-22 10:05:00,132.04,132.07,131.8,131.9,3244.9972958355866,103.0779,103.1013,102.8905,102.9686,3244.9973
2015-01-22 10:10:00,131.87,132.24,131.87,132.2,6706.327744726879,102.9451,103.234,102.9451,103.2028,6706.3277
2015-01-22 10:15:00,132.12,132.5,132.09,132.5,5300.162249864791,103.1403,103.437,103.1169,103.437,5300.1622
2015-01-22 10:20:00,132.45,132.72,132.45,132.67,21741.48188209843,103.3979,103.6087,103.3979,103.5697,21741.4819
2015-01-22 10:25:00,132.59,132.64,132.48,132.63,5191.995673336939,103.5072,103.5462,103.4213,103.5384,5191.9957
2015-01-22 10:30:00,132.5,132.7,132.41,132.55,25419.145484045428,103.437,103.5931,103.3667,103.476,25419.1455
2015-01-22 10:35:00,132.53,132.74,132.53,132.64,7247.160627366144,103.4604,103.6243,103.4604,103.5462,7247.1606
2015-01-22 10:40:00,132.67,132.77,132.55,132.72,9194.159004867495,103.5697,103.6477,103.476,103.6087,9194.159
2015-01-22 10:45:00,132.79,133.01,132.79,132.9,6598.161168199026,103.6633,103.8351,103.6633,103.7492,6598.1612
2015-01-22 10:50:00,132.91,133.13,132.9,133.04,6273.661438615468,103.757,103.9288,103.7492,103.8585,6273.6614
2015-01-22 10:55:00,133.04,133.32,133.04,133.27,9518.658734451054,103.8585,104.0771,103.8585,104.0381,9518.6587
2015-01-22 11:00:00,133.29,133.29,132.92,133.01,5840.995132504056,104.0537,104.0537,103.7648,103.8351,5840.9951
2015-01-22 11:05:00,132.98,132.98,132.79,132.85,10816.657652785289,103.8117,103.8117,103.6633,103.7102,10816.6577
2015-01-22 11:10:00,132.86,132.87,132.68,132.79,6273.661438615468,103.718,103.7258,103.5775,103.6633,6273.6614
2015-01-22 11:15:00,132.82,132.82,132.57,132.59,6922.660897782585,103.6868,103.6868,103.4916,103.5072,6922.6609
2015-01-22 11:20:00,132.64,132.93,132.64,132.86,12871.822606814494,103.5462,103.7726,103.5462,103.718,12871.8226
2015-01-22 11:25:00,132.88,132.89,132.63,132.64,3785.830178474851,103.7336,103.7414,103.5384,103.5462,3785.8302
2015-01-22 11:30:00,132.65,132.77,132.51,132.57,4542.9962141698215,103.5541,103.6477,103.4448,103.4916,4542.9962
2015-01-22 11:35:00,132.61,132.61,132.35,132.35,3677.6636019469984,103.5228,103.5228,103.3199,103.3199,3677.6636
2015-01-22 11:40:00,132.33,132.4,132.29,132.29,2487.8312601406165,103.3042,103.3589,103.273,103.273,2487.8313
2015-01-22 11:45:00,132.21,132.28,132.1,132.16,3893.996755002704,103.2106,103.2652,103.1247,103.1715,3893.9968
2015-01-22 11:50:00,132.13,132.14,131.98,132.13,4110.32990805841,103.1481,103.1559,103.031,103.1481,4110.3299
2015-01-22 11:55:00,132.12,132.29,132.12,132.29,2595.997836668469,103.1403,103.273,103.1403,103.273,2595.9978
2015-01-22 12:00:00,132.35,132.43,132.25,132.31,2487.8312601406165,103.3199,103.3823,103.2418,103.2886,2487.8313
2015-01-22 12:05:00,132.34,132.36,132.2,132.3,4434.8296376419685,103.3121,103.3277,103.2028,103.2808,4434.8296
2015-01-22 12:10:00,132.28,132.5,132.23,132.37,2812.330989724175,103.2652,103.437,103.2262,103.3355,2812.331
2015-01-22 12:15:00,132.33,132.33,132.25,132.28,1406.1654948620876,103.3042,103.3042,103.2418,103.2652,1406.1655
2015-01-22 12:20:00,132.26,132.41,132.26,132.32,1946.998377501352,103.2496,103.3667,103.2496,103.2964,1946.9984
2015-01-22 12:25:00,132.31,132.43,132.29,132.34,14818.820984315846,103.2886,103.3823,103.273,103.3121,14818.821
2015-01-22 12:30:00,132.31,132.45,132.19,132.45,5300.162249864791,103.2886,103.3979,103.195,103.3979,5300.1622
2015-01-22 12:35:00,132.45,132.46,132.23,132.23,6922.660897782585,103.3979,103.4057,103.2262,103.2262,6922.6609
2015-01-22 12:40:00,132.22,132.27,132.15,132.27,8977.82585181179,103.2184,103.2574,103.1637,103.2574,8977.8259
2015-01-22 12:45:00,132.19,132.41,132.19,132.41,7247.160627366144,103.195,103.3667,103.195,103.3667,7247.1606
2015-01-22 12:50:00,132.38,132.4,132.09,132.14,3785.830178474851,103.3433,103.3589,103.1169,103.1559,3785.8302
2015-01-22 12:55:00,132.13,132.13,131.98,132.05,2487.8312601406165,103.1481,103.1481,103.031,103.0857,2487.8313
2015-01-22 13:00:00,132.06,132.4,132.06,132.4,5840.995132504056,103.0935,103.3589,103.0935,103.3589,5840.9951
2015-01-22 13:05:00,132.36,132.36,132.21,132.21,1838.8318009734992,103.3277,103.3277,103.2106,103.2106,1838.8318
2015-01-22 13:10:00,132.21,132.34,132.19,132.29,21525.148729042725,103.2106,103.3121,103.195,103.273,21525.1487
2015-01-22 13:15:00,132.29,132.29,132.11,132.15,4542.9962141698215,103.273,103.273,103.1325,103.1637,4542.9962
2015-01-22 13:20:00,132.14,132.21,132.05,132.17,3136.830719307734,103.1559,103.2106,103.0857,103.1793,3136.8307
2015-01-22 13:25:00,132.14,132.17,132.0,132.03,5191.995673336939,103.1559,103.1793,103.0466,103.07,5191.9957
2015-01-22 13:30:00,132.02,132.22,132.02,132.2,7138.994050838291,103.0622,103.2184,103.0622,103.2028,7138.9941
2015-01-22 13:35:00,132.2,132.4,132.19,132.37,17306.65224445646,103.2028,103.3589,103.195,103.3355,17306.6522
2015-01-22 13:40:00,132.4,132.58,132.3,132.58,17847.485127095726,103.3589,103.4994,103.2808,103.4994,17847.4851
2015-01-22 13:45:00,132.59,132.64,132.43,132.48,3461.3304488912927,103.5072,103.5462,103.3823,103.4213,3461.3304
2015-01-22 13:50:00,132.49,132.62,132.48,132.62,4218.496484586262,103.4291,103.5306,103.4213,103.5306,4218.4965
2015-01-22 13:55:00,132.61,132.65,132.55,132.58,3028.664142779881,103.5228,103.5541,103.476,103.4994,3028.6641
2015-01-22 14:00:00,132.59,132.75,132.58,132.75,5516.495402920497,103.5072,103.6321,103.4994,103.6321,5516.4954
2015-01-22 14:05:00,132.68,132.69,132.56,132.61,3785.830178474851,103.5775,103.5853,103.4838,103.5228,3785.8302
2015-01-22 14:10:00,132.56,132.71,132.56,132.71,4110.32990805841,103.4838,103.6009,103.4838,103.6009,4110.3299
2015-01-22 14:15:00,132.71,132.89,132.71,132.84,8545.159545700379,103.6009,103.7414,103.6009,103.7024,8545.1595
2015-01-22 14:20:00,132.8,132.82,132.7,132.73,28988.64250946457,103.6712,103.6868,103.5931,103.6165,28988.6425
2015-01-22 14:25:00,132.75,132.8,132.66,132.69,10924.824229313142,103.6321,103.6712,103.5619,103.5853,10924.8242
2015-01-22 14:30:00,132.73,133.08,132.73,133.05,20118.98323418064,103.6165,103.8897,103.6165,103.8663,20118.9832
2015-01-22 14:35:00,133.02,133.05,133.01,133.01,2595.997836668469,103.8429,103.8663,103.8351,103.8351,2595.9978
2015-01-22 14:40:00,133.03,133.03,132.95,133.0,5083.829096809086,103.8507,103.8507,103.7883,103.8273,5083.8291
2015-01-22 14:45:00,133.04,133.18,133.01,133.04,13304.488912925906,103.8585,103.9678,103.8351,103.8585,13304.4889
2015-01-22 14:50:00,133.06,133.08,133.02,133.03,27041.64413196322,103.8741,103.8897,103.8429,103.8507,27041.6441
2015-01-22 14:55:00,133.03,133.06,133.0,133.04,13628.988642509465,103.8507,103.8741,103.8273,103.8585,13628.9886
2015-01-22 15:00:00,133.05,133.13,133.03,133.13,30070.308274743104,103.8663,103.9288,103.8507,103.9288,30070.3083
2015-01-22 15:05:00,133.13,133.21,133.12,133.16,4434.8296376419685,103.9288,103.9912,103.921,103.9522,4434.8296
2015-01-22 15:10:00,133.19,133.28,133.1,133.12,8436.992969172525,103.9756,104.0459,103.9054,103.921,8436.993
2015-01-22 15:15:00,133.12,133.29,133.06,133.29,7787.993510005408,103.921,104.0537,103.8741,104.0537,7787.9935
2015-01-22 15:20:00,133.32,133.45,133.28,133.39,30827.474310438072,104.0771,104.1786,104.0459,104.1317,30827.4743
2015-01-22 15:25:00,133.4,133.5,133.22,133.46,8869.659275283937,104.1395,104.2176,103.999,104.1864,8869.6593
2015-01-22 15:30:00,133.48,133.55,133.48,133.55,6057.328285559762,104.202,104.2566,104.202,104.2566,6057.3283
2015-01-22 15:35:00,133.51,133.54,133.24,133.35,15792.320173066522,104.2254,104.2488,104.0146,104.1005,15792.3202
2015-01-22 15:40:00,133.37,133.37,133.23,133.28,11141.157382368849,104.1161,104.1161,104.0068,104.0459,11141.1574
2015-01-22 15:45:00,133.28,133.38,133.26,133.32,15792.320173066522,104.0459,104.1239,104.0303,104.0771,15792.3202
2015-01-22 15:50:00,133.31,133.33,133.2,133.28,12222.823147647376,104.0693,104.0849,103.9834,104.0459,12222.8231
2015-01-22 15:55:00,133.28,133.49,133.26,133.43,23472.14710654408,104.0459,104.2098,104.0303,104.163,23472.1471
2015-01-23 09:30:00,133.13,133.13,132.9,132.95,17522.98539751217,103.9288,103.9288,103.7492,103.7883,17522.9854
2015-01-23 09:35:00,132.82,133.13,132.82,133.12,2271.4981070849108,103.6868,103.9288,103.6868,103.921,2271.4981
2015-01-23 09:40:00,133.11,133.11,132.45,132.8,8653.32612222823,103.9132,103.9132,103.3979,103.6712,8653.3261
2015-01-23 09:45:00,132.79,133.01,132.33,132.4,13953.488372093025,103.6633,103.8351,103.3042,103.3589,13953.4884
2015-01-23 09:50:00,132.26,132.35,132.09,132.19,6057.328285559762,103.2496,103.3199,103.1169,103.195,6057.3283
2015-01-23 09:55:00,132.01,132.12,131.83,131.98,7787.993510005408,103.0544,103.1403,102.9139,103.031,7787.9935
2015-01-23 10:00:00,132.03,132.33,131.95,131.95,8653.32612222823,103.07,103.3042,103.0076,103.0076,8653.3261
2015-01-23 10:05:00,132.0,132.15,131.85,131.95,7679.826933477555,103.0466,103.1637,102.9295,103.0076,7679.8269
2015-01-23 10:10:00,131.88,131.99,131.66,131.99,18929.15089237425,102.9529,103.0388,102.7812,103.0388,18929.1509
2015-01-23 10:15:00,131.93,131.93,131.77,131.89,3461.3304488912927,102.992,102.992,102.8671,102.9608,3461.3304
2015-01-23 10:20:00,131.94,132.0,131.79,132.0,7679.826933477555,102.9998,103.0466,102.8827,103.0466,7679.8269
2015-01-23 10:25:00,131.92,132.06,131.9,132.03,5732.828555976204,102.9842,103.0935,102.9686,103.07,5732.8286
2015-01-23 10:30:00,132.02,132.05,131.94,131.96,7787.993510005408,103.0622,103.0857,102.9998,103.0154,7787.9935
2015-01-23 10:35:00,131.96,132.0,131.89,131.92,5516.495402920497,103.0154,103.0466,102.9608,102.9842,5516.4954
2015-01-23 10:40:00,131.92,131.97,131.61,131.67,34613.30448891292,102.9842,103.0232,102.7422,102.789,34613.3045
2015-01-23 10:45:00,131.6,131.7,131.47,131.67,5624.66197944835,102.7344,102.8124,102.6329,102.789,5624.662
2015-01-23 10:50:00,131.71,132.2,131.71,132.2,13412.655489453758,102.8202,103.2028,102.8202,103.2028,13412.6555
2015-01-23 10:55:00,132.33,132.57,132.33,132.43,3893.996755002704,103.3042,103.4916,103.3042,103.3823,3893.9968
2015-01-23 11:00:00,132.38,132.63,132.37,132.63,1622.4986479177933,103.3433,103.5384,103.3355,103.5384,1622.4986
2015-01-23 11:05:00,132.63,132.63,132.48,132.57,6814.494321254732,103.5384,103.5384,103.4213,103.4916,6814.4943
2015-01-23 11:10:00,132.57,132.61,132.43,132.56,8545.159545700379,103.4916,103.5228,103.3823,103.4838,8545.1595
2015-01-23 11:15:00,132.56,132.76,132.56,132.75,5408.328826392644,103.4838,103.6399,103.4838,103.6321,5408.3288
2015-01-23 11:20:00,132.77,132.91,132.73,132.84,1838.8318009734992,103.6477,103.757,103.6165,103.7024,1838.8318
2015-01-23 11:25:00,132.89,133.1,132.79,133.01,17522.98539751217,103.7414,103.9054,103.6633,103.8351,17522.9854
2015-01-23 11:30:00,133.07,133.1,132.92,133.0,6165.494862087615,103.8819,103.9054,103.7648,103.8273,6165.4949
2015-01-23 11:35:00,132.97,133.02,132.94,132.94,5191.995673336939,103.8039,103.8429,103.7804,103.7804,5191.9957
2015-01-23 11:40:00,132.94,132.96,132.85,132.91,3353.16387236344,103.7804,103.7961,103.7102,103.757,3353.1639
2015-01-23 11:45:00,132.94,133.04,132.94,133.03,1081.6657652785289,103.7804,103.8585,103.7804,103.8507,1081.6658
2015-01-23 11:50:00,133.0,133.04,132.9,132.97,6922.660897782585,103.8273,103.8585,103.7492,103.8039,6922.6609
2015-01-23 11:55:00,132.97,132.97,132.83,132.89,5408.328826392644,103.8039,103.8039,103.6946,103.7414,5408.3288
2015-01-23 12:00:00,132.92,133.03,132.9,132.91,3785.830178474851,103.7648,103.8507,103.7492,103.757,3785.8302
2015-01-23 12:05:00,132.91,133.03,132.91,133.03,1514.3320713899404,103.757,103.8507,103.757,103.8507,1514.3321
2015-01-23 12:10:00,133.01,133.13,132.97,132.97,12547.322877230936,103.8351,103.9288,103.8039,103.8039,12547.3229
2015-01-23 12:15:00,132.97,132.97,132.73,132.73,3353.16387236344,103.8039,103.8039,103.6165,103.6165,3353.1639
2015-01-23 12:20:00,132.64,132.72,132.55,132.72,2920.497566252028,103.5462,103.6087,103.476,103.6087,2920.4976
2015-01-23 12:25:00,132.77,132.85,132.77,132.85,1838.8318009734992,103.6477,103.7102,103.6477,103.7102,1838.8318
2015-01-23 12:30:00,132.84,132.84,132.75,132.75,3028.664142779881,103.7024,103.7024,103.6321,103.6321,3028.6641
2015-01-23 12:35:00,132.8,132.99,132.8,132.92,1838.8318009734992,103.6712,103.8195,103.6712,103.7648,1838.8318
2015-01-23 12:40:00,132.83,132.87,132.76,132.78,2163.3315305570577,103.6946,103.7258,103.6399,103.6555,2163.3315
2015-01-23 12:45:00,132.77,132.86,132.7,132.7,6814.494321254732,103.6477,103.718,103.5931,103.5931,6814.4943
2015-01-23 12:50:00,132.67,132.81,132.67,132.81,2379.6646836127634,103.5697,103.679,103.5697,103.679,2379.6647
2015-01-23 12:55:00,132.7,132.81,132.65,132.81,2271.4981070849108,103.5931,103.679,103.5541,103.679,2271.4981
2015-01-23 13:00:00,132.8,132.8,132.59,132.61,4542.9962141698215,103.6712,103.6712,103.5072,103.5228,4542.9962
2015-01-23 13:05:00,132.56,132.73,132.53,132.73,6489.994591671173,103.4838,103.6165,103.4604,103.6165,6489.9946
2015-01-23 13:10:00,132.68,132.92,132.67,132.8,6273.661438615468,103.5775,103.7648,103.5697,103.6712,6273.6614
2015-01-23 13:15:00,132.76,132.83,132.46,132.62,10167.658193618172,103.6399,103.6946,103.4057,103.5306,10167.6582
2015-01-23 13:20:00,132.65,132.67,132.54,132.65,2379.6646836127634,103.5541,103.5697,103.4682,103.5541,2379.6647
2015-01-23 13:25:00,132.66,132.78,132.66,132.69,4218.496484586262,103.5619,103.6555,103.5619,103.5853,4218.4965
2015-01-23 13:30:00,132.66,132.78,132.64,132.74,1730.6652244456463,103.5619,103.6555,103.5462,103.6243,1730.6652
2015-01-23 13:35:00,132.78,132.93,132.78,132.93,6165.494862087615,103.6555,103.7726,103.6555,103.7726,6165.4949
2015-01-23 13:40:00,132.93,133.11,132.93,133.02,4434.8296376419685,103.7726,103.9132,103.7726,103.8429,4434.8296
2015-01-23 13:45:00,133.02,133.15,132.97,133.15,14926.9875608437,103.8429,103.9444,103.8039,103.9444,14926.9876
2015-01-23 13:50:00,133.17,133.2,133.15,133.16,2920.497566252028,103.96,103.9834,103.9444,103.9522,2920.4976
2015-01-23 13:55:00,133.15,133.16,133.03,133.1,10492.15792320173,103.9444,103.9522,103.8507,103.9054,10492.1579
2015-01-23 14:00:00,133.07,133.16,133.01,133.04,13196.322336398052,103.8819,103.9522,103.8351,103.8585,13196.3223
2015-01-23 14:05:00,133.02,133.03,132.92,133.02,2163.3315305570577,103.8429,103.8507,103.7648,103.8429,2163.3315
2015-01-23 14:10:00,132.95,132.96,132.84,132.84,2163.3315305570577,103.7883,103.7961,103.7024,103.7024,2163.3315
2015-01-23 14:15:00,132.87,132.88,132.8,132.86,2920.497566252028,103.7258,103.7336,103.6712,103.718,2920.4976
2015-01-23 14:20:00,132.85,132.95,132.85,132.95,6814.494321254732,103.7102,103.7883,103.7102,103.7883,6814.4943
2015-01-23 14:25:00,132.94,133.07,132.92,133.03,4434.8296376419685,103.7804,103.8819,103.7648,103.8507,4434.8296
2015-01-23 14:30:00,133.04,133.04,132.92,132.97,3028.664142779881,103.8585,103.8585,103.7648,103.8039,3028.6641
2015-01-23 14:35:00,132.94,132.97,132.87,132.9,9085.992428339645,103.7804,103.8039,103.7258,103.7492,9085.9924
2015-01-23 14:40:00,132.89,132.97,132.86,132.9,10492.15792320173,103.7414,103.8039,103.718,103.7492,10492.1579
2015-01-23 14:45:00,132.89,132.92,132.74,132.84,14926.9875608437,103.7414,103.7648,103.6243,103.7024,14926.9876
2015-01-23 14:50:00,132.84,133.0,132.8,132.97,9843.158464034614,103.7024,103.8273,103.6712,103.8039,9843.1585
2015-01-23 14:55:00,132.99,133.04,132.95,132.99,7138.994050838291,103.8195,103.8585,103.7883,103.8195,7138.9941
2015-01-23 15:00:00,132.95,132.95,132.77,132.78,10600.324499729582,103.7883,103.7883,103.6477,103.6555,10600.3245
2015-01-23 15:05:00,132.82,132.83,132.66,132.8,9518.658734451054,103.6868,103.6946,103.5619,103.6712,9518.6587
2015-01-23 15:10:00,132.8,132.86,132.78,132.83,6598.161168199026,103.6712,103.718,103.6555,103.6946,6598.1612
2015-01-23 15:15:00,132.78,132.88,132.71,132.83,10383.991346673878,103.6555,103.7336,103.6009,103.6946,10383.9913
2015-01-23 15:20:00,132.86,132.92,132.77,132.92,8436.992969172525,103.718,103.7648,103.6477,103.7648,8436.993
2015-01-23 15:25:00,132.89,132.92,132.81,132.9,9734.99188750676,103.7414,103.7648,103.679,103.7492,9734.9919
2015-01-23 15:30:00,132.86,132.92,132.75,132.85,15900.486749594374,103.718,103.7648,103.6321,103.7102,15900.4867
2015-01-23 15:35:00,132.81,132.85,132.64,132.67,16008.653326122228,103.679,103.7102,103.5462,103.5697,16008.6533
2015-01-23 15:40:00,132.67,132.81,132.67,132.77,20443.4829637642,103.5697,103.679,103.5697,103.6477,20443.483
2015-01-23 15:45:00,132.75,132.81,132.64,132.73,42617.63115197404,103.6321,103.679,103.5462,103.6165,42617.6312
2015-01-23 15:50:00,132.7,132.77,132.65,132.7,83504.59707950243,103.5931,103.6477,103.5541,103.5931,83504.5971
2015-01-23 15:55:00,132.7,132.72,132.62,132.62,54732.28772309356,103.5931,103.6087,103.5306,103.5306,54732.2877
2015-01-26 09:30:00,132.26,132.4,131.55,132.1,21416.98215251488,103.2496,103.3589,102.6953,103.1247,21416.9822
2015-01-26 09:35:00,132.14,132.37,131.85,131.88,36019.469983775016,103.1559,103.3355,102.9295,102.9529,36019.47
2015-01-26 09:40:00,131.87,132.0,131.34,131.35,25202.812330989724,102.9451,103.0466,102.5314,102.5392,25202.8123
2015-01-26 09:45:00,131.35,131.63,131.33,131.5,20010.816657652784,102.5392,102.7578,102.5236,102.6563,20010.8167
2015-01-26 09:50:00,131.47,131.85,131.41,131.67,27474.31043807464,102.6329,102.9295,102.586,102.789,27474.3104
2015-01-26 09:55:00,131.67,131.8,131.46,131.59,23147.64737696052,102.789,102.8905,102.6251,102.7266,23147.6474
2015-01-26 10:00:00,131.62,132.09,131.61,132.02,26608.977825851813,102.75,103.1169,102.7422,103.0622,26608.9778
2015-01-26 10:05:00,132.13,132.31,132.08,132.2,10816.657652785289,103.1481,103.2886,103.1091,103.2028,10816.6577
2015-01-26 10:10:00,132.24,132.31,132.12,132.31,6165.494862087615,103.234,103.2886,103.1403,103.2886,6165.4949
2015-01-26 10:15:00,132.31,132.38,132.13,132.26,9518.658734451054,103.2886,103.3433,103.1481,103.2496,9518.6587
2015-01-26 10:20:00,132.29,132.35,132.13,132.31,9843.158464034614,103.273,103.3199,103.1481,103.2886,9843.1585
2015-01-26 10:25:00,132.31,132.4,132.19,132.38,12979.989183342346,103.2886,103.3589,103.195,103.3433,12979.9892
2015-01-26 10:30:00,132.35,132.47,132.19,132.21,14494.321254732287,103.3199,103.4135,103.195,103.2106,14494.3213
2015-01-26 10:35:00,132.3,132.36,132.23,132.31,19686.316928069227,103.2808,103.3277,103.2262,103.2886,19686.3169
2015-01-26 10:40:00,132.31,132.65,132.3,132.64,13088.1557598702,103.2886,103.5541,103.2808,103.5462,13088.1558
2015-01-26 10:45:00,132.61,132.71,132.5,132.66,30394.808004326664,103.5228,103.6009,103.437,103.5619,30394.808
2015-01-26 10:50:00,132.64,132.67,132.38,132.38,15900.486749594374,103.5462,103.5697,103.3433,103.3433,15900.4867
2015-01-26 10:55:00,132.4,132.44,132.31,132.38,18171.98485667929,103.3589,103.3901,103.2886,103.3433,18171.9849
2015-01-26 11:00:00,132.36,132.45,132.26,132.45,8869.659275283937,103.3277,103.3979,103.2496,103.3979,8869.6593
2015-01-26 11:05:00,132.47,132.55,132.43,132.43,5083.829096809086,103.4135,103.476,103.3823,103.3823,5083.8291
2015-01-26 11:10:00,132.41,132.41,132.31,132.31,5624.66197944835,103.3667,103.3667,103.2886,103.2886,5624.662
2015-01-26 11:15:00,132.35,132.35,132.23,132.3,3353.16387236344,103.3199,103.3199,103.2262,103.2808,3353.1639
2015-01-26 11:20:00,132.33,132.42,132.25,132.25,7896.160086533261,103.3042,103.3745,103.2418,103.2418,7896.1601
2015-01-26 11:25:00,132.22,132.22,131.95,132.05,15684.153596538668,103.2184,103.2184,103.0076,103.0857,15684.1536
2015-01-26 11:30:00,132.06,132.07,131.86,131.87,12439.156300703082,103.0935,103.1013,102.9373,102.9451,12439.1563
2015-01-26 11:35:00,131.88,131.88,131.69,131.7,16873.98593834505,102.9529,102.9529,102.8046,102.8124,16873.9859
2015-01-26 11:40:00,131.71,131.73,131.34,131.4,56787.45267712277,102.8202,102.8359,102.5314,102.5782,56787.4527
2015-01-26 11:45:00,131.41,131.44,130.98,131.31,94645.75446187129,102.586,102.6095,102.2504,102.508,94645.7545
2015-01-26 11:50:00,131.31,131.53,131.31,131.43,14277.98810167658,102.508,102.6797,102.508,102.6017,14277.9881
2015-01-26 11:55:00,131.43,131.48,131.17,131.17,17198.48566792861,102.6017,102.6407,102.3987,102.3987,17198.4857
2015-01-26 12:00:00,131.21,131.33,131.05,131.08,12330.98972417523,102.4299,102.5236,102.305,102.3284,12330.9897
2015-01-26 12:05:00,131.09,131.33,131.07,131.3,13412.655489453758,102.3362,102.5236,102.3206,102.5002,13412.6555
2015-01-26 12:10:00,131.3,131.32,131.18,131.25,3893.996755002704,102.5002,102.5158,102.4065,102.4611,3893.9968
2015-01-26 12:15:00,131.18,131.48,131.18,131.48,10924.824229313142,102.4065,102.6407,102.4065,102.6407,10924.8242
2015-01-26 12:20:00,131.48,131.52,131.45,131.5,7138.994050838291,102.6407,102.6719,102.6173,102.6563,7138.9941
2015-01-26 12:25:00,131.5,131.58,131.45,131.58,8436.992969172525,102.6563,102.7188,102.6173,102.7188,8436.993
2015-01-26 12:30:00,131.58,131.59,131.38,131.45,9843.158464034614,102.7188,102.7266,102.5626,102.6173,9843.1585
2015-01-26 12:35:00,131.48,131.57,131.36,131.53,6814.494321254732,102.6407,102.7109,102.547,102.6797,6814.4943
2015-01-26 12:40:00,131.53,131.7,131.53,131.69,4759.329367225527,102.6797,102.8124,102.6797,102.8046,4759.3294
2015-01-26 12:45:00,131.7,131.71,131.63,131.67,4110.32990805841,102.8124,102.8202,102.7578,102.789,4110.3299
2015-01-26 12:50:00,131.66,131.84,131.65,131.84,7463.49378042185,102.7812,102.9217,102.7734,102.9217,7463.4938
2015-01-26 12:55:00,131.84,131.84,131.78,131.83,4326.663061114115,102.9217,102.9217,102.8749,102.9139,4326.6631
2015-01-26 13:00:00,131.83,131.83,131.76,131.82,5949.161709031909,102.9139,102.9139,102.8593,102.9061,5949.1617
2015-01-26 13:05:00,131.79,131.82,131.67,131.77,7463.49378042185,102.8827,102.9061,102.789,102.8671,7463.4938
2015-01-26 13:10:00,131.78,131.81,131.58,131.74,26068.14494321255,102.8749,102.8983,102.7188,102.8437,26068.1449
2015-01-26 13:15:00,131.76,131.87,131.76,131.82,4651.162790697675,102.8593,102.9451,102.8593,102.9061,4651.1628
2015-01-26 13:20:00,131.84,131.84,131.8,131.83,1622.4986479177933,102.9217,102.9217,102.8905,102.9139,1622.4986
2015-01-26 13:25:00,131.82,131.82,131.7,131.74,3677.6636019469984,102.9061,102.9061,102.8124,102.8437,3677.6636
2015-01-26 13:30:00,131.74,131.91,131.74,131.86,3893.996755002704,102.8437,102.9764,102.8437,102.9373,3893.9968
2015-01-26 13:35:00,131.82,131.82,131.63,131.71,10816.657652785289,102.9061,102.9061,102.7578,102.8202,10816.6577
2015-01-26 13:40:00,131.71,131.85,131.71,131.79,4975.662520281233,102.8202,102.9295,102.8202,102.8827,4975.6625
2015-01-26 13:45:00,131.8,131.93,131.66,131.91,15035.154137371552,102.8905,102.992,102.7812,102.9764,15035.1541
2015-01-26 13:50:00,131.91,131.92,131.87,131.87,7138.994050838291,102.9764,102.9842,102.9451,102.9451,7138.9941
2015-01-26 13:55:00,131.83,131.93,131.83,131.9,8220.65981611682,102.9139,102.992,102.9139,102.9686,8220.6598
2015-01-26 14:00:00,131.93,131.93,131.88,131.92,6598.161168199026,102.992,102.992,102.9529,102.9842,6598.1612
2015-01-26 14:05:00,131.93,131.93,131.8,131.8,11032.990805840996,102.992,102.992,102.8905,102.8905,11032.9908
2015-01-26 14:10:00,131.81,131.84,131.73,131.73,8112.493239588966,102.8983,102.9217,102.8359,102.8359,8112.4932
2015-01-26 14:15:00,131.77,131.82,131.74,131.77,4434.8296376419685,102.8671,102.9061,102.8437,102.8671,4434.8296
2015-01-26 14:20:00,131.73,131.8,131.7,131.8,4759.329367225527,102.8359,102.8905,102.8124,102.8905,4759.3294
2015-01-26 14:25:00,131.79,131.84,131.75,131.83,8220.65981611682,102.8827,102.9217,102.8515,102.9139,8220.6598
2015-01-26 14:30:00,131.82,131.83,131.81,131.82,5300.162249864791,102.9061,102.9139,102.8983,102.9061,5300.1622
2015-01-26 14:35:00,131.82,131.84,131.81,131.82,6814.494321254732,102.9061,102.9217,102.8983,102.9061,6814.4943
2015-01-26 14:40:00,131.82,131.88,131.71,131.71,8436.992969172525,102.9061,102.9529,102.8202,102.8202,8436.993
2015-01-26 14:45:00,131.7,131.7,131.5,131.55,6814.494321254732,102.8124,102.8124,102.6563,102.6953,6814.4943
2015-01-26 14:50:00,131.57,131.7,131.57,131.7,17739.318550567874,102.7109,102.8124,102.7109,102.8124,17739.3186
2015-01-26 14:55:00,131.7,131.81,131.7,131.79,8436.992969172525,102.8124,102.8983,102.8124,102.8827,8436.993
2015-01-26 15:00:00,131.79,131.79,131.71,131.79,5408.328826392644,102.8827,102.8827,102.8202,102.8827,5408.3288
2015-01-26 15:05:00,131.79,131.87,131.78,131.87,23796.646836127635,102.8827,102.9451,102.8749,102.9451,23796.6468
2015-01-26 15:10:00,131.87,131.89,131.81,131.86,19145.484045429963,102.9451,102.9608,102.8983,102.9373,19145.484
2015-01-26 15:15:00,131.83,131.84,131.69,131.78,8436.992969172525,102.9139,102.9217,102.8046,102.8749,8436.993
2015-01-26 15:20:00,131.75,131.85,131.75,131.83,10600.324499729582,102.8515,102.9295,102.8515,102.9139,10600.3245
2015-01-26 15:25:00,131.83,131.86,131.77,131.85,12763.656030286642,102.9139,102.9373,102.8671,102.9295,12763.656
2015-01-26 15:30:00,131.83,131.88,131.78,131.79,22714.981070849102,102.9139,102.9529,102.8749,102.8827,22714.9811
2015-01-26 15:35:00,131.8,132.06,131.72,132.05,28015.14332071389,102.8905,103.0935,102.828,103.0857,28015.1433
2015-01-26 15:40:00,132.05,132.08,131.91,131.93,13845.32179556517,103.0857,103.1091,102.9764,102.992,13845.3218
2015-01-26 15:45:00,131.92,132.11,131.92,132.06,33315.30557057869,102.9842,103.1325,102.9842,103.0935,33315.3056
2015-01-26 15:50:00,132.08,132.19,132.08,132.18,23039.480800432662,103.1091,103.195,103.1091,103.1871,23039.4808
2015-01-26 15:55:00,132.19,132.36,132.18,132.28,44240.12979989183,103.195,103.3277,103.1871,103.2652,44240.1298
2015-01-27 09:30:00,130.87,131.21,130.38,131.0,23363.980530016222,102.1645,102.4299,101.782,102.266,23363.9805
2015-01-27 09:35:00,130.83,131.01,130.62,131.01,4002.163331530557,102.1333,102.2738,101.9693,102.2738,4002.1633
2015-01-27 09:40:00,131.12,131.19,130.82,130.82,3893.996755002704,102.3597,102.4143,102.1255,102.1255,3893.9968
2015-01-27 09:45:00,130.83,130.96,130.66,130.66,10275.824770146024,102.1333,102.2347,102.0005,102.0005,10275.8248
2015-01-27 09:50:00,130.71,130.77,130.43,130.54,21633.315305570577,102.0396,102.0864,101.821,101.9069,21633.3153
2015-01-27 09:55:00,130.53,130.82,130.38,130.81,20010.816657652784,101.8991,102.1255,101.782,102.1176,20010.8167
2015-01-27 10:00:00,130.82,131.28,130.72,130.86,19794.48350459708,102.1255,102.4846,102.0474,102.1567,19794.4835
2015-01-27 10:05:00,130.93,131.21,130.85,131.2,9734.99188750676,102.2113,102.4299,102.1489,102.4221,9734.9919
2015-01-27 10:10:00,131.18,131.4,131.04,131.15,14710.654407787992,102.4065,102.5782,102.2972,102.3831,14710.6544
2015-01-27 10:15:00,131.27,131.33,131.03,131.1,10383.991346673878,102.4767,102.5236,102.2894,102.344,10383.9913
2015-01-27 10:20:00,131.19,131.29,130.98,131.0,23796.646836127635,102.4143,102.4924,102.2504,102.266,23796.6468
2015-01-27 10:25:00,131.0,131.14,130.9,130.9,8220.65981611682,102.266,102.3753,102.1879,102.1879,8220.6598
2015-01-27 10:30:00,130.86,130.87,130.65,130.7,10708.491076257436,102.1567,102.1645,101.9927,102.0318,10708.4911
2015-01-27 10:35:00,130.63,130.66,130.27,130.35,74743.10438074634,101.9771,102.0005,101.6961,101.7585,74743.1044
2015-01-27 10:40:00,130.4,130.4,130.03,130.06,9085.992428339645,101.7976,101.7976,101.5087,101.5322,9085.9924
2015-01-27 10:45:00,130.06,130.08,129.93,129.93,24553.812871822607,101.5322,101.5478,101.4307,101.4307,24553.8129
2015-01-27 10:50:00,129.89,130.35,129.88,130.34,16333.153055705789,101.3994,101.7585,101.3916,101.7507,16333.1531
2015-01-27 10:55:00,130.35,130.47,130.3,130.47,3353.16387236344,101.7585,101.8522,101.7195,101.8522,3353.1639
2015-01-27 11:00:00,130.44,130.48,130.26,130.32,8545.159545700379,101.8288,101.86,101.6883,101.7351,8545.1595
2015-01-27 11:05:00,130.35,130.36,130.26,130.3,7896.160086533261,101.7585,101.7664,101.6883,101.7195,7896.1601
2015-01-27 11:10:00,130.3,130.36,130.26,130.36,11790.156841535963,101.7195,101.7664,101.6883,101.7664,11790.1568
2015-01-27 11:15:00,130.36,130.47,130.26,130.34,25202.812330989724,101.7664,101.8522,101.6883,101.7507,25202.8123
2015-01-27 11:20:00,130.38,130.38,130.25,130.27,17306.65224445646,101.782,101.782,101.6805,101.6961,17306.6522
2015-01-27 11:25:00,130.26,130.42,130.12,130.41,24553.812871822607,101.6883,101.8132,101.579,101.8054,24553.8129
2015-01-27 11:30:00,130.41,130.45,130.35,130.37,12871.822606814494,101.8054,101.8366,101.7585,101.7742,12871.8226
2015-01-27 11:35:00,130.41,130.44,130.32,130.36,11249.3239588967,101.8054,101.8288,101.7351,101.7664,11249.324
2015-01-27 11:40:00,130.35,130.35,130.26,130.29,8653.32612222823,101.7585,101.7585,101.6883,101.7117,8653.3261
2015-01-27 11:45:00,130.3,130.47,130.29,130.44,11357.490535424551,101.7195,101.8522,101.7117,101.8288,11357.4905
2015-01-27 11:50:00,130.44,130.57,130.39,130.39,6922.660897782585,101.8288,101.9303,101.7898,101.7898,6922.6609
2015-01-27 11:55:00,130.36,130.5,130.35,130.43,24770.14602487831,101.7664,101.8756,101.7585,101.821,24770.146
2015-01-27 12:00:00,130.48,130.69,130.45,130.55,8545.159545700379,101.86,102.024,101.8366,101.9147,8545.1595
2015-01-27 12:05:00,130.53,130.57,130.45,130.49,19686.316928069227,101.8991,101.9303,101.8366,101.8678,19686.3169
2015-01-27 12:10:00,130.48,130.59,130.45,130.52,26717.144402379665,101.86,101.9459,101.8366,101.8913,26717.1444
2015-01-27 12:15:00,130.48,130.54,130.48,130.5,6922.660897782585,101.86,101.9069,101.86,101.8756,6922.6609
2015-01-27 12:20:00,130.52,130.71,130.49,130.7,6922.660897782585,101.8913,102.0396,101.8678,102.0318,6922.6609
2015-01-27 12:25:00,130.71,131.2,130.7,131.12,6165.494862087615,102.0396,102.4221,102.0318,102.3597,6165.4949
2015-01-27 12:30:00,131.16,131.2,131.07,131.19,4218.496484586262,102.3909,102.4221,102.3206,102.4143,4218.4965
2015-01-27 12:35:00,131.22,131.23,131.08,131.15,11898.323418063816,102.4377,102.4455,102.3284,102.3831,11898.3234
2015-01-27 12:40:00,131.12,131.12,131.05,131.05,3461.3304488912927,102.3597,102.3597,102.305,102.305,3461.3304
2015-01-27 12:45:00,131.05,131.05,130.85,130.85,5840.995132504056,102.305,102.305,102.1489,102.1489,5840.9951
2015-01-27 12:50:00,130.92,130.96,130.85,130.91,1946.998377501352,102.2035,102.2347,102.1489,102.1957,1946.9984
2015-01-27 12:55:00,130.97,131.09,130.96,131.08,8004.326663061114,102.2426,102.3362,102.2347,102.3284,8004.3267
2015-01-27 13:00:00,131.12,131.16,130.94,130.98,7030.8274743104375,102.3597,102.3909,102.2191,102.2504,7030.8275
2015-01-27 13:05:00,130.99,131.09,130.91,131.09,4651.162790697675,102.2582,102.3362,102.1957,102.3362,4651.1628
2015-01-27 13:10:00,131.14,131.15,131.01,131.06,3353.16387236344,102.3753,102.3831,102.2738,102.3128,3353.1639
2015-01-27 13:15:00,131.08,131.55,131.08,131.53,7896.160086533261,102.3284,102.6953,102.3284,102.6797,7896.1601
2015-01-27 13:20:00,131.53,131.7,131.48,131.58,6489.994591671173,102.6797,102.8124,102.6407,102.7188,6489.9946
2015-01-27 13:25:00,131.58,131.68,131.57,131.66,3353.16387236344,102.7188,102.7968,102.7109,102.7812,3353.1639
2015-01-27 13:30:00,131.61,131.67,131.51,131.51,4110.32990805841,102.7422,102.789,102.6641,102.6641,4110.3299
2015-01-27 13:35:00,131.48,131.71,131.46,131.7,6381.828015143321,102.6407,102.8202,102.6251,102.8124,6381.828
2015-01-27 13:40:00,131.72,131.73,131.56,131.56,6598.161168199026,102.828,102.8359,102.7031,102.7031,6598.1612
2015-01-27 13:45:00,131.5,131.6,131.45,131.58,5840.995132504056,102.6563,102.7344,102.6173,102.7188,5840.9951
2015-01-27 13:50:00,131.57,131.57,131.35,131.37,8220.65981611682,102.7109,102.7109,102.5392,102.5548,8220.6598
2015-01-27 13:55:00,131.35,131.37,131.16,131.17,11249.3239588967,102.5392,102.5548,102.3909,102.3987,11249.324
2015-01-27 14:00:00,131.21,131.3,131.15,131.29,38831.80097349919,102.4299,102.5002,102.3831,102.4924,38831.801
2015-01-27 14:05:00,131.27,131.56,131.27,131.45,10275.824770146024,102.4767,102.7031,102.4767,102.6173,10275.8248
2015-01-27 14:10:00,131.43,131.7,131.38,131.7,8112.493239588966,102.6017,102.8124,102.5626,102.8124,8112.4932
2015-01-27 14:15:00,131.66,131.96,131.65,131.96,9626.825310978908,102.7812,103.0154,102.7734,103.0154,9626.8253
2015-01-27 14:20:00,131.97,132.26,131.96,132.2,19578.15035154137,103.0232,103.2496,103.0154,103.2028,19578.1504
2015-01-27 14:25:00,132.21,132.36,132.21,132.28,11573.82368848026,103.2106,103.3277,103.2106,103.2652,11573.8237
2015-01-27 14:30:00,132.28,132.31,132.19,132.19,10167.658193618172,103.2652,103.2886,103.195,103.195,10167.6582
2015-01-27 14:35:00,132.19,132.19,132.06,132.11,13088.1557598702,103.195,103.195,103.0935,103.1325,13088.1558
2015-01-27 14:40:00,132.13,132.16,132.05,132.11,18929.15089237425,103.1481,103.1715,103.0857,103.1325,18929.1509
2015-01-27 14:45:00,132.13,132.21,132.09,132.21,4326.663061114115,103.1481,103.2106,103.1169,103.2106,4326.6631
2015-01-27 14:50:00,132.19,132.22,131.94,131.94,6057.328285559762,103.195,103.2184,102.9998,102.9998,6057.3283
2015-01-27 14:55:00,131.93,131.95,131.73,131.73,1297.9989183342348,102.992,103.0076,102.8359,102.8359,1297.9989
2015-01-27 15:00:00,131.73,131.86,131.7,131.75,3244.9972958355866,102.8359,102.9373,102.8124,102.8515,3244.9973
2015-01-27 15:05:00,131.74,131.77,131.57,131.75,4975.662520281233,102.8437,102.8671,102.7109,102.8515,4975.6625
2015-01-27 15:10:00,131.73,131.81,131.67,131.73,32558.13953488372,102.8359,102.8983,102.789,102.8359,32558.1395
2015-01-27 15:15:00,131.73,131.79,131.66,131.66,16982.152514872905,102.8359,102.8827,102.7812,102.7812,16982.1525
2015-01-27 15:20:00,131.58,131.58,131.34,131.4,6922.660897782585,102.7188,102.7188,102.5314,102.5782,6922.6609
2015-01-27 15:25:00,131.43,131.44,131.19,131.2,8220.65981611682,102.6017,102.6095,102.4143,102.4221,8220.6598
2015-01-27 15:30:00,131.23,131.49,131.22,131.37,38831.80097349919,102.4455,102.6485,102.4377,102.5548,38831.801
2015-01-27 15:35:00,131.33,131.38,131.2,131.27,13196.322336398052,102.5236,102.5626,102.4221,102.4767,13196.3223
2015-01-27 15:40:00,131.29,131.6,131.29,131.6,13412.655489453758,102.4924,102.7344,102.4924,102.7344,13412.6555
2015-01-27 15:45:00,131.57,131.66,131.4,131.4,22282.314764737694,102.7109,102.7812,102.5782,102.5782,22282.3148
2015-01-27 15:50:00,131.4,131.41,131.07,131.09,34180.638182801515,102.5782,102.586,102.3206,102.3362,34180.6382
2015-01-27 15:55:00,131.12,131.26,131.08,131.16,51379.12385073013,102.3597,102.4689,102.3284,102.3909,51379.1239
2015-01-28 09:30:00,131.51,132.11,131.24,131.82,11898.323418063816,102.6641,103.1325,102.4533,102.9061,11898.3234
2015-01-28 09:35:00,131.6,131.65,131.19,131.45,9302.32558139535,102.7344,102.7734,102.4143,102.6173,9302.3256
2015-01-28 09:40:00,131.44,131.52,131.29,131.42,29204.97566252028,102.6095,102.6719,102.4924,102.5938,29204.9757
2015-01-28 09:45:00,131.33,131.34,131.08,131.25,9194.159004867495,102.5236,102.5314,102.3284,102.4611,9194.159
2015-01-28 09:50:00,131.16,131.3,131.06,131.18,15575.987020010816,102.3909,102.5002,102.3128,102.4065,15575.987
2015-01-28 09:55:00,131.3,131.36,130.96,131.0,18280.15143320714,102.5002,102.547,102.2347,102.266,18280.1514
2015-01-28 10:00:00,131.05,131.28,130.96,131.18,21849.648458626285,102.305,102.4846,102.2347,102.4065,21849.6485
2015-01-28 10:05:00,131.2,131.43,131.18,131.39,9843.158464034614,102.4221,102.6017,102.4065,102.5704,9843.1585
2015-01-28 10:10:00,131.33,131.38,131.18,131.21,7138.994050838291,102.5236,102.5626,102.4065,102.4299,7138.9941
2015-01-28 10:15:00,131.14,131.18,130.69,130.69,19794.48350459708,102.3753,102.4065,102.024,102.024,19794.4835
2015-01-28 10:20:00,130.62,130.79,130.59,130.59,4434.8296376419685,101.9693,102.102,101.9459,101.9459,4434.8296
2015-01-28 10:25:00,130.66,130.66,130.23,130.34,20010.816657652784,102.0005,102.0005,101.6649,101.7507,20010.8167
2015-01-28 10:30:00,130.29,130.51,130.17,130.21,8977.82585181179,101.7117,101.8835,101.618,101.6493,8977.8259
2015-01-28 10:35:00,130.23,130.27,130.11,130.18,15900.486749594374,101.6649,101.6961,101.5712,101.6258,15900.4867
2015-01-28 10:40:00,130.2,130.44,130.06,130.13,11465.657111952409,101.6414,101.8288,101.5322,101.5868,11465.6571
2015-01-28 10:45:00,130.11,130.14,129.79,129.87,67063.27744726879,101.5712,101.5946,101.3214,101.3838,67063.2774
2015-01-28 10:50:00,129.86,129.93,129.72,129.72,7896.160086533261,101.376,101.4307,101.2667,101.2667,7896.1601
2015-01-28 10:55:00,129.64,129.68,129.39,129.51,22823.14764737696,101.2043,101.2355,101.0091,101.1028,22823.1476
2015-01-28 11:00:00,129.48,129.77,129.4,129.72,21633.315305570577,101.0794,101.3058,101.0169,101.2667,21633.3153
2015-01-28 11:05:00,129.76,130.02,129.73,130.0,12655.489453758788,101.298,101.5009,101.2745,101.4853,12655.4895
2015-01-28 11:10:00,130.01,130.05,129.84,129.86,10708.491076257436,101.4931,101.5243,101.3604,101.376,10708.4911
2015-01-28 11:15:00,129.78,129.78,129.61,129.62,10167.658193618172,101.3136,101.3136,101.1809,101.1887,10167.6582
2015-01-28 11:20:00,129.66,129.68,129.4,129.55,7463.49378042185,101.2199,101.2355,101.0169,101.134,7463.4938
2015-01-28 11:25:00,129.49,129.54,129.32,129.42,19361.817198485667,101.0872,101.1262,100.9545,101.0325,19361.8172
2015-01-28 11:30:00,129.42,129.61,129.31,129.59,37641.968631692806,101.0325,101.1809,100.9467,101.1652,37641.9686
2015-01-28 11:35:00,129.61,129.91,129.61,129.82,18496.484586262843,101.1809,101.4151,101.1809,101.3448,18496.4846
2015-01-28 11:40:00,129.8,129.86,129.74,129.85,10275.824770146024,101.3292,101.376,101.2823,101.3682,10275.8248
2015-01-28 11:45:00,129.86,130.1,129.77,130.09,11790.156841535963,101.376,101.5634,101.3058,101.5556,11790.1568
2015-01-28 11:50:00,130.01,130.05,129.89,130.0,4542.9962141698215,101.4931,101.5243,101.3994,101.4853,4542.9962
2015-01-28 11:55:00,130.03,130.23,129.93,130.23,6598.161168199026,101.5087,101.6649,101.4307,101.6649,6598.1612
2015-01-28 12:00:00,130.24,130.55,130.24,130.47,7787.993510005408,101.6727,101.9147,101.6727,101.8522,7787.9935
2015-01-28 12:05:00,130.5,130.61,130.35,130.43,14386.154678204435,101.8756,101.9615,101.7585,101.821,14386.1547
2015-01-28 12:10:00,130.44,130.44,130.1,130.12,7463.49378042185,101.8288,101.8288,101.5634,101.579,7463.4938
2015-01-28 12:15:00,130.13,130.58,130.08,130.56,14061.654948620877,101.5868,101.9381,101.5478,101.9225,14061.6549
2015-01-28 12:20:00,130.59,130.59,130.35,130.43,20443.4829637642,101.9459,101.9459,101.7585,101.821,20443.483
2015-01-28 12:25:00,130.44,130.49,130.28,130.46,40237.96646836127,101.8288,101.8678,101.7039,101.8444,40237.9665
2015-01-28 12:30:00,130.45,130.57,130.33,130.47,43050.29745808545,101.8366,101.9303,101.7429,101.8522,43050.2975
2015-01-28 12:35:00,130.47,130.54,130.31,130.36,14386.154678204435,101.8522,101.9069,101.7273,101.7664,14386.1547
2015-01-28 12:40:00,130.35,130.36,130.22,130.35,8436.992969172525,101.7585,101.7664,101.6571,101.7585,8436.993
2015-01-28 12:45:00,130.35,130.4,130.3,130.36,29421.308815575987,101.7585,101.7976,101.7195,101.7664,29421.3088
2015-01-28 12:50:00,130.37,130.58,130.34,130.37,14818.820984315846,101.7742,101.9381,101.7507,101.7742,14818.821
2015-01-28 12:55:00,130.39,130.6,130.31,130.49,10167.658193618172,101.7898,101.9537,101.7273,101.8678,10167.6582
2015-01-28 13:00:00,130.44,130.49,130.27,130.41,5516.495402920497,101.8288,101.8678,101.6961,101.8054,5516.4954
2015-01-28 13:05:00,130.38,130.48,130.33,130.43,12006.489994591671,101.782,101.86,101.7429,101.821,12006.49
2015-01-28 13:10:00,130.43,130.43,130.13,130.15,5408.328826392644,101.821,101.821,101.5868,101.6024,5408.3288
2015-01-28 13:15:00,130.17,130.23,130.05,130.16,6273.661438615468,101.618,101.6649,101.5243,101.6102,6273.6614
2015-01-28 13:20:00,130.07,130.18,130.07,130.11,4867.49594375338,101.54,101.6258,101.54,101.5712,4867.4959
2015-01-28 13:25:00,130.07,130.12,130.03,130.04,3136.830719307734,101.54,101.579,101.5087,101.5165,3136.8307
2015-01-28 13:30:00,130.01,130.35,129.95,130.35,7679.826933477555,101.4931,101.7585,101.4463,101.7585,7679.8269
2015-01-28 13:35:00,130.35,130.39,130.25,130.29,8761.492698756085,101.7585,101.7898,101.6805,101.7117,8761.4927
2015-01-28 13:40:00,130.27,130.32,130.08,130.15,7463.49378042185,101.6961,101.7351,101.5478,101.6024,7463.4938
2015-01-28 13:45:00,130.13,130.28,130.12,130.27,173391.02217414818,101.5868,101.7039,101.579,101.6961,173391.0222
2015-01-28 13:50:00,130.29,130.49,130.29,130.46,8004.326663061114,101.7117,101.8678,101.7117,101.8444,8004.3267
2015-01-28 13:55:00,130.46,130.52,130.3,130.4,6598.161168199026,101.8444,101.8913,101.7195,101.7976,6598.1612
2015-01-28 14:00:00,130.4,131.1,130.4,130.83,18712.81773931855,101.7976,102.344,101.7976,102.1333,18712.8177
2015-01-28 14:05:00,130.82,130.84,130.3,130.35,27041.64413196322,102.1255,102.1411,101.7195,101.7585,27041.6441
2015-01-28 14:10:00,130.28,130.32,129.85,129.94,23904.813412655487,101.7039,101.7351,101.3682,101.4385,23904.8134
2015-01-28 14:15:00,129.92,129.92,129.58,129.86,36560.30286641428,101.4229,101.4229,101.1574,101.376,36560.3029
2015-01-28 14:20:00,129.86,130.06,129.69,129.76,75283.93726338561,101.376,101.5322,101.2433,101.298,75283.9373
2015-01-28 14:25:00,129.74,129.82,129.26,129.27,14926.9875608437,101.2823,101.3448,100.9076,100.9154,14926.9876
2015-01-28 14:30:00,129.29,129.51,129.15,129.25,14494.321254732287,100.931,101.1028,100.8218,100.8998,14494.3213
2015-01-28 14:35:00,129.25,129.75,129.24,129.62,19037.317468902107,100.8998,101.2902,100.892,101.1887,19037.3175
2015-01-28 14:40:00,129.63,129.74,129.46,129.48,13088.1557598702,101.1965,101.2823,101.0638,101.0794,13088.1558
2015-01-28 14:45:00,129.44,129.73,129.39,129.46,12439.156300703082,101.0481,101.2745,101.0091,101.0638,12439.1563
2015-01-28 14:50:00,129.49,129.77,129.37,129.68,17522.98539751217,101.0872,101.3058,100.9935,101.2355,17522.9854
2015-01-28 14:55:00,129.69,129.74,129.39,129.41,13412.655489453758,101.2433,101.2823,101.0091,101.0247,13412.6555
2015-01-28 15:00:00,129.43,129.59,129.36,129.41,18171.98485667929,101.0403,101.1652,100.9857,101.0247,18171.9849
2015-01-28 15:05:00,129.4,129.43,129.14,129.37,27257.97728501893,101.0169,101.0403,100.814,100.9935,27257.9773
2015-01-28 15:10:00,129.37,129.39,129.01,129.01,21308.81557598702,100.9935,101.0091,100.7125,100.7125,21308.8156
2015-01-28 15:15:00,129.0,129.03,128.65,128.67,19253.65062195781,100.7047,100.7281,100.4314,100.447,19253.6506
2015-01-28 15:20:00,128.67,129.08,128.67,128.85,48783.12601406165,100.447,100.7671,100.447,100.5876,48783.126
2015-01-28 15:25:00,128.84,128.84,128.54,128.66,27582.47701460249,100.5798,100.5798,100.3456,100.4392,27582.477
2015-01-28 15:30:00,128.66,128.76,128.51,128.54,32125.47322877231,100.4392,100.5173,100.3221,100.3456,32125.4732
2015-01-28 15:35:00,128.54,128.8,128.38,128.64,29962.14169821525,100.3456,100.5485,100.2207,100.4236,29962.1417
2015-01-28 15:40:00,128.64,128.64,128.05,128.17,68144.94321254732,100.4236,100.4236,99.963,100.0567,68144.9432
2015-01-28 15:45:00,128.19,128.75,127.94,128.62,53326.12222823148,100.0723,100.5095,99.8772,100.408,53326.1222
2015-01-28 15:50:00,128.6,128.72,128.37,128.64,57544.61871281774,100.3924,100.4861,100.2128,100.4236,57544.6187
2015-01-28 15:55:00,128.65,128.68,128.38,128.43,98864.25094645754,100.4314,100.4548,100.2207,100.2597,98864.2509
2015-01-29 09:30:00,132.2,135.5,132.2,133.44,229096.80908599243,103.2028,105.7789,103.2028,104.1708,229096.8091
2015-01-29 09:35:00,133.44,133.57,132.77,133.29,137479.71876690103,104.1708,104.2723,103.6477,104.0537,137479.7188
2015-01-29 09:40:00,133.37,133.92,132.96,133.04,77771.76852352623,104.1161,104.5455,103.7961,103.8585,77771.7685
2015-01-29 09:45:00,133.04,133.4,132.9,133.28,101460.248783126,103.8585,104.1395,103.7492,104.0459,101460.2488
2015-01-29 09:50:00,133.28,133.36,133.03,133.36,38507.30124391563,104.0459,104.1083,103.8507,104.1083,38507.3012
2015-01-29 09:55:00,133.36,134.24,133.24,134.09,70416.44131963223,104.1083,104.7953,104.0146,104.6782,70416.4413
2015-01-29 10:00:00,134.14,134.69,134.03,134.65,70740.94104921579,104.7172,105.1466,104.6314,105.1154,70740.941
2015-01-29 10:05:00,134.63,135.51,134.56,135.47,63926.446727961054,105.0998,105.7867,105.0451,105.7555,63926.4467
2015-01-29 10:10:00,135.48,136.87,135.46,136.19,147971.87669010274,105.7633,106.8484,105.7477,106.3176,147971.8767
2015-01-29 10:15:00,136.17,136.49,135.46,136.23,43266.630611141154,106.302,106.5518,105.7477,106.3488,43266.6306
2015-01-29 10:20:00,136.16,136.17,134.58,134.84,30611.141157382368,106.2942,106.302,105.0607,105.2637,30611.1412
2015-01-29 10:25:00,134.55,135.23,134.55,135.07,35262.30394808004,105.0373,105.5681,105.0373,105.4432,35262.3039
2015-01-29 10:30:00,135.1,135.81,134.98,135.25,39156.30070308274,105.4667,106.0209,105.373,105.5838,39156.3007
2015-01-29 10:35:00,135.25,135.25,134.63,134.67,25094.64575446187,105.5838,105.5838,105.0998,105.131,25094.6458
2015-01-29 10:40:00,134.65,134.71,133.66,133.81,53217.955651703625,105.1154,105.1622,104.3425,104.4596,53217.9557
2015-01-29 10:45:00,133.8,134.66,133.65,134.62,36127.63656030287,104.4518,105.1232,104.3347,105.0919,36127.6366
2015-01-29 10:50:00,134.55,134.65,134.38,134.56,53650.62195781504,105.0373,105.1154,104.9046,105.0451,53650.622
2015-01-29 10:55:00,134.51,134.59,134.34,134.51,52028.12330989724,105.0061,105.0685,104.8734,105.0061,52028.1233
2015-01-29 11:00:00,134.49,134.51,133.97,134.1,29313.14223904813,104.9905,105.0061,104.5845,104.686,29313.1422
2015-01-29 11:05:00,134.12,134.64,134.02,134.63,22282.314764737694,104.7016,105.1076,104.6236,105.0998,22282.3148
2015-01-29 11:10:00,134.61,135.15,134.61,134.95,35045.97079502434,105.0841,105.5057,105.0841,105.3496,35045.9708
2015-01-29 11:15:00,134.95,135.02,134.86,134.92,26284.478096268253,105.3496,105.4042,105.2793,105.3261,26284.4781
2015-01-29 11:20:00,134.9,135.58,134.9,135.58,29421.308815575987,105.3105,105.8414,105.3105,105.8414,29421.3088
2015-01-29 11:25:00,135.54,135.54,135.27,135.42,20227.14981070849,105.8102,105.8102,105.5994,105.7165,20227.1498
2015-01-29 11:30:00,135.44,136.0,135.42,135.88,21741.48188209843,105.7321,106.1693,105.7165,106.0756,21741.4819
2015-01-29 11:35:00,135.88,135.88,135.36,135.52,21092.48242293132,106.0756,106.0756,105.6696,105.7945,21092.4824
2015-01-29 11:40:00,135.61,135.66,135.1,135.1,23039.480800432662,105.8648,105.9038,105.4667,105.4667,23039.4808
2015-01-29 11:45:00,134.99,135.03,134.39,134.57,38939.96755002704,105.3808,105.412,104.9124,105.0529,38939.9676
2015-01-29 11:50:00,134.49,135.02,134.49,134.61,26825.31097890752,104.9905,105.4042,104.9905,105.0841,26825.311
2015-01-29 11:55:00,134.6,134.84,134.6,134.72,41860.46511627907,105.0763,105.2637,105.0763,105.17,41860.4651
2015-01-29 12:00:00,134.73,135.79,134.67,135.72,21525.148729042725,105.1778,106.0053,105.131,105.9507,21525.1487
2015-01-29 12:05:00,135.75,136.0,135.71,135.91,16657.652785289345,105.9741,106.1693,105.9429,106.099,16657.6528
2015-01-29 12:10:00,135.89,136.25,135.89,136.22,15251.487290427258,106.0834,106.3644,106.0834,106.341,15251.4873
2015-01-29 12:15:00,136.25,136.27,135.98,135.98,13845.32179556517,106.3644,106.38,106.1536,106.1536,13845.3218
2015-01-29 12:20:00,135.98,135.99,135.72,135.83,16441.31963223364,106.1536,106.1614,105.9507,106.0365,16441.3196
2015-01-29 12:25:00,135.83,136.04,135.58,135.74,14494.321254732287,106.0365,106.2005,105.8414,105.9663,14494.3213
2015-01-29 12:30:00,135.66,135.92,135.49,135.72,16008.653326122228,105.9038,106.1068,105.7711,105.9507,16008.6533
2015-01-29 12:35:00,135.71,135.82,135.52,135.61,13520.82206598161,105.9429,106.0287,105.7945,105.8648,13520.8221
2015-01-29 12:40:00,135.64,135.67,134.91,134.91,12330.98972417523,105.8882,105.9116,105.3183,105.3183,12330.9897
2015-01-29 12:45:00,134.86,135.45,134.77,135.03,18280.15143320714,105.2793,105.7399,105.209,105.412,18280.1514
2015-01-29 12:50:00,134.98,135.01,134.68,134.92,14386.154678204435,105.373,105.3964,105.1388,105.3261,14386.1547
2015-01-29 12:55:00,135.02,135.16,134.92,135.03,14061.654948620877,105.4042,105.5135,105.3261,105.412,14061.6549
2015-01-29 13:00:00,135.02,135.02,134.68,134.88,15251.487290427258,105.4042,105.4042,105.1388,105.2949,15251.4873
2015-01-29 13:05:00,134.87,134.87,134.63,134.74,11573.82368848026,105.2871,105.2871,105.0998,105.1856,11573.8237
2015-01-29 13:10:00,134.67,134.98,134.67,134.8,9626.825310978908,105.131,105.373,105.131,105.2325,9626.8253
2015-01-29 13:15:00,134.83,135.2,134.83,134.94,12006.489994591671,105.2559,105.5447,105.2559,105.3418,12006.49
2015-01-29 13:20:00,134.97,135.14,134.94,135.12,12330.98972417523,105.3652,105.4979,105.3418,105.4823,12330.9897
2015-01-29 13:25:00,135.15,135.38,135.07,135.34,9734.99188750676,105.5057,105.6852,105.4432,105.654,9734.9919
2015-01-29 13:30:00,135.32,135.32,135.14,135.2,8869.659275283937,105.6384,105.6384,105.4979,105.5447,8869.6593
2015-01-29 13:35:00,135.23,135.4,135.21,135.24,16441.31963223364,105.5681,105.7009,105.5525,105.576,16441.3196
2015-01-29 13:40:00,135.27,135.41,135.2,135.23,22714.981070849102,105.5994,105.7087,105.5447,105.5681,22714.9811
2015-01-29 13:45:00,135.16,135.38,135.15,135.15,14602.48783126014,105.5135,105.6852,105.5057,105.5057,14602.4878
2015-01-29 13:50:00,135.18,135.21,134.95,135.0,18820.984315846403,105.5291,105.5525,105.3496,105.3886,18820.9843
2015-01-29 13:55:00,135.01,135.05,134.88,135.0,16657.652785289345,105.3964,105.4276,105.2949,105.3886,16657.6528
2015-01-29 14:00:00,134.99,135.09,134.78,134.93,13412.655489453758,105.3808,105.4589,105.2169,105.334,13412.6555
2015-01-29 14:05:00,134.89,134.95,134.74,134.82,16657.652785289345,105.3027,105.3496,105.1856,105.2481,16657.6528
2015-01-29 14:10:00,134.81,134.94,134.61,134.83,45213.62898864251,105.2403,105.3418,105.0841,105.2559,45213.629
2015-01-29 14:15:00,134.87,135.02,134.71,134.74,19361.817198485667,105.2871,105.4042,105.1622,105.1856,19361.8172
2015-01-29 14:20:00,134.77,134.86,134.72,134.78,16224.986479177933,105.209,105.2793,105.17,105.2169,16224.9865
2015-01-29 14:25:00,134.81,134.82,134.64,134.75,38182.80151433207,105.2403,105.2481,105.1076,105.1934,38182.8015
2015-01-29 14:30:00,134.76,135.03,134.76,134.92,37641.968631692806,105.2012,105.412,105.2012,105.3261,37641.9686
2015-01-29 14:35:00,134.93,135.02,134.91,134.97,30827.474310438072,105.334,105.4042,105.3183,105.3652,30827.4743
2015-01-29 14:40:00,134.94,135.01,134.85,134.91,19253.65062195781,105.3418,105.3964,105.2715,105.3183,19253.6506
2015-01-29 14:45:00,134.9,134.96,134.8,134.8,31584.640346133045,105.3105,105.3574,105.2325,105.2325,31584.6403
2015-01-29 14:50:00,134.78,134.78,134.63,134.76,21092.48242293132,105.2169,105.2169,105.0998,105.2012,21092.4824
2015-01-29 14:55:00,134.76,135.01,134.74,134.98,27366.14386154678,105.2012,105.3964,105.1856,105.373,27366.1439
2015-01-29 15:00:00,134.98,135.01,134.8,134.85,35154.13737155219,105.373,105.3964,105.2325,105.2715,35154.1374
2015-01-29 15:05:00,134.8,134.83,134.6,134.76,44997.2958355868,105.2325,105.2559,105.0763,105.2012,44997.2958
2015-01-29 15:10:00,134.74,134.84,134.49,134.83,43050.29745808545,105.1856,105.2637,104.9905,105.2559,43050.2975
2015-01-29 15:15:00,134.85,135.09,134.78,134.9,64791.77934018388,105.2715,105.4589,105.2169,105.3105,64791.7793
2015-01-29 15:20:00,134.89,135.7,134.84,135.7,134775.5543537047,105.3027,105.9351,105.2637,105.9351,134775.5544
2015-01-29 15:25:00,135.7,135.98,135.24,135.32,72363.43969713358,105.9351,106.1536,105.576,105.6384,72363.4397
2015-01-29 15:30:00,135.35,135.97,135.31,135.57,53326.12222823148,105.6618,106.1458,105.6306,105.8336,53326.1222
2015-01-29 15:35:00,135.66,135.8,135.44,135.76,98107.08491076255,105.9038,106.0131,105.7321,105.9819,98107.0849
2015-01-29 15:40:00,135.76,135.79,135.31,135.63,87831.26014061655,105.9819,106.0053,105.6306,105.8804,87831.2601
2015-01-29 15:45:00,135.64,135.81,135.57,135.66,91400.75716603568,105.8882,106.0209,105.8336,105.9038,91400.7572
2015-01-29 15:50:00,135.67,135.86,135.62,135.86,102866.4142779881,105.9116,106.06,105.8726,106.06,102866.4143
2015-01-29 15:55:00,135.86,135.96,135.79,135.93,134234.72147106542,106.06,106.138,106.0053,106.1146,134234.7215
2015-01-30 09:30:00,134.65,135.31,134.05,135.31,36884.80259599783,105.1154,105.6306,104.647,105.6306,36884.8026
2015-01-30 09:35:00,135.41,135.71,134.98,135.38,27366.14386154678,105.7087,105.9429,105.373,105.6852,27366.1439
2015-01-30 09:40:00,135.4,135.61,135.29,135.51,19469.98377501352,105.7009,105.8648,105.615,105.7867,19469.9838
2015-01-30 09:45:00,135.55,136.21,135.47,136.19,33964.30502974581,105.818,106.3332,105.7555,106.3176,33964.305
2015-01-30 09:50:00,136.18,136.98,136.18,136.93,29421.308815575987,106.3098,106.9343,106.3098,106.8953,29421.3088
2015-01-30 09:55:00,136.91,137.56,136.84,136.84,66846.94429421308,106.8797,107.3871,106.825,106.825,66846.9443
2015-01-30 10:00:00,136.88,137.4,136.79,137.08,54515.95457003786,106.8562,107.2622,106.786,107.0124,54515.9546
2015-01-30 10:05:00,137.17,137.21,136.72,136.72,58409.95132504056,107.0826,107.1138,106.7313,106.7313,58409.9513
2015-01-30 10:10:00,136.68,136.69,136.05,136.53,32558.13953488372,106.7001,106.7079,106.2083,106.583,32558.1395
2015-01-30 10:15:00,136.52,136.98,136.51,136.71,52568.956192536505,106.5752,106.9343,106.5674,106.7235,52568.9562
2015-01-30 10:20:00,136.7,136.75,136.11,136.17,25419.145484045428,106.7157,106.7547,106.2551,106.302,25419.1455
2015-01-30 10:25:00,136.21,136.37,135.88,135.91,17090.319091400757,106.3332,106.4581,106.0756,106.099,17090.3191
2015-01-30 10:30:00,135.86,135.86,135.45,135.85,20551.64954029205,106.06,106.06,105.7399,106.0522,20551.6495
2015-01-30 10:35:00,135.8,135.87,135.59,135.84,17955.65170362358,106.0131,106.0678,105.8492,106.0443,17955.6517
2015-01-30 10:40:00,135.84,136.94,135.79,136.94,35262.30394808004,106.0443,106.9031,106.0053,106.9031,35262.3039
2015-01-30 10:45:00,136.94,137.71,136.87,137.66,79610.60032449973,106.9031,107.5042,106.8484,107.4651,79610.6003
2015-01-30 10:50:00,137.61,137.75,137.05,137.05,34937.80421849649,107.4261,107.5354,106.9889,106.9889,34937.8042
2015-01-30 10:55:00,137.0,137.0,136.28,136.78,20118.98323418064,106.9499,106.9499,106.3878,106.7782,20118.9832
2015-01-30 11:00:00,136.79,136.8,136.61,136.7,19794.48350459708,106.786,106.7938,106.6455,106.7157,19794.4835
2015-01-30 11:05:00,136.72,136.72,136.2,136.64,35478.63710113575,106.7313,106.7313,106.3254,106.6689,35478.6371
2015-01-30 11:10:00,136.64,136.94,136.52,136.59,69226.60897782585,106.6689,106.9031,106.5752,106.6298,69226.609
2015-01-30 11:15:00,136.58,136.58,136.04,136.31,14169.821525148727,106.622,106.622,106.2005,106.4113,14169.8215
2015-01-30 11:20:00,136.32,136.32,135.86,135.86,24770.14602487831,106.4191,106.4191,106.06,106.06,24770.146
2015-01-30 11:25:00,135.85,136.23,135.79,136.16,21416.98215251488,106.0522,106.3488,106.0053,106.2942,21416.9822
2015-01-30 11:30:00,136.07,136.2,135.89,135.99,15575.987020010816,106.2239,106.3254,106.0834,106.1614,15575.987
2015-01-30 11:35:00,135.99,136.09,135.94,136.07,20010.816657652784,106.1614,106.2395,106.1224,106.2239,20010.8167
2015-01-30 11:40:00,136.09,136.18,135.79,136.0,31584.640346133045,106.2395,106.3098,106.0053,106.1693,31584.6403
2015-01-30 11:45:00,135.98,136.01,135.86,135.96,20010.816657652784,106.1536,106.1771,106.06,106.138,20010.8167
2015-01-30 11:50:00,135.98,136.19,135.94,136.15,19145.484045429963,106.1536,106.3176,106.1224,106.2864,19145.484
2015-01-30 11:55:00,136.15,136.71,136.15,136.59,17631.15197404002,106.2864,106.7235,106.2864,106.6298,17631.152
2015-01-30 12:00:00,136.63,136.93,136.6,136.84,12979.989183342346,106.6611,106.8953,106.6376,106.825,12979.9892
2015-01-30 12:05:00,136.83,137.12,136.83,137.01,18171.98485667929,106.8172,107.0436,106.8172,106.9577,18171.9849
2015-01-30 12:10:00,137.05,137.31,136.94,137.31,9626.825310978908,106.9889,107.1919,106.9031,107.1919,9626.8253
2015-01-30 12:15:00,137.29,137.57,137.25,137.46,9518.658734451054,107.1763,107.3949,107.1451,107.309,9518.6587
2015-01-30 12:20:00,137.43,137.59,137.33,137.58,12763.656030286642,107.2856,107.4105,107.2075,107.4027,12763.656
2015-01-30 12:25:00,137.59,137.65,137.36,137.45,12763.656030286642,107.4105,107.4573,107.2309,107.3012,12763.656
2015-01-30 12:30:00,137.45,137.57,137.36,137.56,17631.15197404002,107.3012,107.3949,107.2309,107.3871,17631.152
2015-01-30 12:35:00,137.55,137.66,137.51,137.62,19253.65062195781,107.3793,107.4651,107.348,107.4339,19253.6506
2015-01-30 12:40:00,137.58,137.59,137.25,137.25,10492.15792320173,107.4027,107.4105,107.1451,107.1451,10492.1579
2015-01-30 12:45:00,137.22,137.22,137.04,137.07,5949.161709031909,107.1217,107.1217,106.9811,107.0046,5949.1617
2015-01-30 12:50:00,137.07,137.08,136.79,136.84,16008.653326122228,107.0046,107.0124,106.786,106.825,16008.6533
2015-01-30 12:55:00,136.85,136.85,136.56,136.66,7571.660356949702,106.8328,106.8328,106.6064,106.6845,7571.6604
2015-01-30 13:00:00,136.65,136.81,136.6,136.61,12114.656571119524,106.6767,106.8016,106.6376,106.6455,12114.6566
2015-01-30 13:05:00,136.61,136.61,136.25,136.34,14494.321254732287,106.6455,106.6455,106.3644,106.4347,14494.3213
2015-01-30 13:10:00,136.27,136.4,136.27,136.35,8112.493239588966,106.38,106.4815,106.38,106.4425,8112.4932
2015-01-30 13:15:00,136.31,136.38,136.14,136.24,9410.4921579232,106.4113,106.4659,106.2785,106.3566,9410.4922
2015-01-30 13:20:00,136.24,136.41,136.2,136.2,18171.98485667929,106.3566,106.4893,106.3254,106.3254,18171.9849
2015-01-30 13:25:00,136.19,136.47,136.19,136.39,21092.48242293132,106.3176,106.5362,106.3176,106.4737,21092.4824
2015-01-30 13:30:00,136.36,136.46,136.28,136.39,18604.6511627907,106.4503,106.5284,106.3878,106.4737,18604.6512
2015-01-30 13:35:00,136.39,136.4,136.08,136.11,16224.986479177933,106.4737,106.4815,106.2317,106.2551,16224.9865
2015-01-30 13:40:00,136.11,136.2,135.9,136.06,36343.96971335857,106.2551,106.3254,106.0912,106.2161,36343.9697
2015-01-30 13:45:00,136.07,136.18,136.01,136.15,35370.470524607896,106.2239,106.3098,106.1771,106.2864,35370.4705
2015-01-30 13:50:00,136.15,136.16,135.94,135.99,82098.43158464035,106.2864,106.2942,106.1224,106.1614,82098.4316
2015-01-30 13:55:00,135.98,136.01,135.84,135.84,30935.640886965928,106.1536,106.1771,106.0443,106.0443,30935.6409
2015-01-30 14:00:00,135.89,135.92,135.79,135.9,19361.817198485667,106.0834,106.1068,106.0053,106.0912,19361.8172
2015-01-30 14:05:00,135.86,135.95,135.83,135.88,47917.79340183883,106.06,106.1302,106.0365,106.0756,47917.7934
2015-01-30 14:10:00,135.9,135.92,135.68,135.86,19361.817198485667,106.0912,106.1068,105.9194,106.06,19361.8172
2015-01-30 14:15:00,135.82,136.11,135.82,136.1,19145.484045429963,106.0287,106.2551,106.0287,106.2473,19145.484
2015-01-30 14:20:00,136.07,136.17,135.99,136.12,10708.491076257436,106.2239,106.302,106.1614,106.2629,10708.4911
2015-01-30 14:25:00,136.15,136.22,136.09,136.22,23580.31368307193,106.2864,106.341,106.2395,106.341,23580.3137
2015-01-30 14:30:00,136.21,136.32,136.05,136.15,15900.486749594374,106.3332,106.4191,106.2083,106.2864,15900.4867
2015-01-30 14:35:00,136.15,136.19,136.01,136.07,18171.98485667929,106.2864,106.3176,106.1771,106.2239,18171.9849
2015-01-30 14:40:00,136.1,136.14,135.81,135.97,12006.489994591671,106.2473,106.2785,106.0209,106.1458,12006.49
2015-01-30 14:45:00,135.92,135.95,135.52,135.53,12547.322877230936,106.1068,106.1302,105.7945,105.8023,12547.3229
2015-01-30 14:50:00,135.5,135.6,135.27,135.48,11141.157382368849,105.7789,105.857,105.5994,105.7633,11141.1574
2015-01-30 14:55:00,135.48,135.48,135.09,135.28,9626.825310978908,105.7633,105.7633,105.4589,105.6072,9626.8253
2015-01-30 15:00:00,135.32,135.53,135.22,135.22,11141.157382368849,105.6384,105.8023,105.5603,105.5603,11141.1574
2015-01-30 15:05:00,135.2,135.3,134.79,134.98,16765.819361817197,105.5447,105.6228,105.2247,105.373,16765.8194
2015-01-30 15:10:00,135.0,135.34,134.98,135.31,20876.14926987561,105.3886,105.654,105.373,105.6306,20876.1493
2015-01-30 15:15:00,135.26,135.39,135.06,135.06,17955.65170362358,105.5916,105.6931,105.4354,105.4354,17955.6517
2015-01-30 15:20:00,135.05,135.2,134.69,135.06,13196.322336398052,105.4276,105.5447,105.1466,105.4354,13196.3223
2015-01-30 15:25:00,135.05,135.3,134.9,135.26,12114.656571119524,105.4276,105.6228,105.3105,105.5916,12114.6566
2015-01-30 15:30:00,135.25,135.27,135.0,135.13,25959.97836668469,105.5838,105.5994,105.3886,105.4901,25959.9784
2015-01-30 15:35:00,135.13,135.44,135.03,135.12,19469.98377501352,105.4901,105.7321,105.412,105.4823,19469.9838
2015-01-30 15:40:00,135.11,135.11,134.76,134.9,25310.978907517576,105.4745,105.4745,105.2012,105.3105,25310.9789
2015-01-30 15:45:00,134.94,135.13,134.68,134.76,44997.2958355868,105.3418,105.4901,105.1388,105.2012,44997.2958
2015-01-30 15:50:00,134.77,134.93,134.66,134.78,44889.12925905895,105.209,105.334,105.1232,105.2169,44889.1293
2015-01-30 15:55:00,134.8,134.92,134.46,134.65,153488.37209302324,105.2325,105.3261,104.967,105.1154,153488.3721
2015-02-02 09:30:00,133.47,136.51,131.17,136.5,98756.08436992968,104.1942,106.5674,102.3987,106.5596,98756.0844
2015-02-02 09:35:00,136.38,136.83,135.8,136.25,36668.46944294213,106.4659,106.8172,106.0131,106.3644,36668.4694
2015-02-02 09:40:00,136.26,136.72,136.1,136.48,23796.646836127635,106.3722,106.7313,106.2473,106.544,23796.6468
2015-02-02 09:45:00,136.47,136.72,135.97,136.0,18171.98485667929,106.5362,106.7313,106.1458,106.1693,18171.9849
2015-02-02 09:50:00,136.0,136.0,135.57,135.73,5732.828555976204,106.1693,106.1693,105.8336,105.9585,5732.8286
2015-02-02 09:55:00,135.64,135.65,135.44,135.44,19686.316928069227,105.8882,105.896,105.7321,105.7321,19686.3169
2015-02-02 10:00:00,135.46,135.46,135.02,135.17,14926.9875608437,105.7477,105.7477,105.4042,105.5213,14926.9876
2015-02-02 10:05:00,135.0,135.01,134.43,134.53,16549.486208761493,105.3886,105.3964,104.9436,105.0217,16549.4862
2015-02-02 10:10:00,134.54,135.35,134.52,135.11,14926.9875608437,105.0295,105.6618,105.0139,105.4745,14926.9876
2015-02-02 10:15:00,135.11,135.55,135.08,135.37,23688.480259599783,105.4745,105.818,105.451,105.6774,23688.4803
2015-02-02 10:20:00,135.37,135.42,135.04,135.04,17522.98539751217,105.6774,105.7165,105.4198,105.4198,17522.9854
2015-02-02 10:25:00,135.13,135.29,134.88,135.09,17198.48566792861,105.4901,105.615,105.2949,105.4589,17198.4857
2015-02-02 10:30:00,135.03,135.06,134.59,134.74,12222.823147647376,105.412,105.4354,105.0685,105.1856,12222.8231
2015-02-02 10:35:00,134.78,135.01,134.73,135.01,6057.328285559762,105.2169,105.3964,105.1778,105.3964,6057.3283
2015-02-02 10:40:00,135.0,135.35,135.0,135.29,8761.492698756085,105.3886,105.6618,105.3886,105.615,8761.4927
2015-02-02 10:45:00,135.3,135.3,134.94,134.97,12114.656571119524,105.6228,105.6228,105.3418,105.3652,12114.6566
2015-02-02 10:50:00,134.97,135.42,134.94,135.37,11573.82368848026,105.3652,105.7165,105.3418,105.6774,11573.8237
2015-02-02 10:55:00,135.37,135.47,135.26,135.33,7787.993510005408,105.6774,105.7555,105.5916,105.6462,7787.9935
2015-02-02 11:00:00,135.32,135.68,135.31,135.64,16765.819361817197,105.6384,105.9194,105.6306,105.8882,16765.8194
2015-02-02 11:05:00,135.67,135.97,135.62,135.97,14061.654948620877,105.9116,106.1458,105.8726,106.1458,14061.6549
2015-02-02 11:10:00,135.93,136.34,135.93,136.23,7030.8274743104375,106.1146,106.4347,106.1146,106.3488,7030.8275
2015-02-02 11:15:00,136.23,136.31,135.98,135.98,9518.658734451054,106.3488,106.4113,106.1536,106.1536,9518.6587
2015-02-02 11:20:00,135.93,136.19,135.86,136.11,23904.813412655487,106.1146,106.3176,106.06,106.2551,23904.8134
2015-02-02 11:25:00,136.21,136.63,136.06,136.44,11249.3239588967,106.3332,106.6611,106.2161,106.5127,11249.324
2015-02-02 11:30:00,136.49,136.65,136.4,136.6,10167.658193618172,106.5518,106.6767,106.4815,106.6376,10167.6582
2015-02-02 11:35:00,136.65,136.74,136.52,136.62,6598.161168199026,106.6767,106.7469,106.5752,106.6533,6598.1612
2015-02-02 11:40:00,136.62,136.63,136.27,136.3,6165.494862087615,106.6533,106.6611,106.38,106.4035,6165.4949
2015-02-02 11:45:00,136.35,136.5,136.24,136.37,9302.32558139535,106.4425,106.5596,106.3566,106.4581,9302.3256
2015-02-02 11:50:00,136.37,136.46,136.23,136.29,7138.994050838291,106.4581,106.5284,106.3488,106.3956,7138.9941
2015-02-02 11:55:00,136.3,136.33,136.18,136.23,5083.829096809086,106.4035,106.4269,106.3098,106.3488,5083.8291
2015-02-02 12:00:00,136.22,136.25,135.85,135.86,4218.496484586262,106.341,106.3644,106.0522,106.06,4218.4965
2015-02-02 12:05:00,135.85,136.04,135.77,136.04,11357.490535424551,106.0522,106.2005,105.9897,106.2005,11357.4905
2015-02-02 12:10:00,135.96,135.96,135.77,135.83,3136.830719307734,106.138,106.138,105.9897,106.0365,3136.8307
2015-02-02 12:15:00,135.82,135.97,135.69,135.95,4002.163331530557,106.0287,106.1458,105.9273,106.1302,4002.1633
2015-02-02 12:20:00,135.95,135.95,135.49,135.49,8004.326663061114,106.1302,106.1302,105.7711,105.7711,8004.3267
2015-02-02 12:25:00,135.49,135.6,135.42,135.49,8869.659275283937,105.7711,105.857,105.7165,105.7711,8869.6593
2015-02-02 12:30:00,135.48,135.56,135.36,135.5,6273.661438615468,105.7633,105.8258,105.6696,105.7789,6273.6614
2015-02-02 12:35:00,135.54,135.76,135.54,135.74,5191.995673336939,105.8102,105.9819,105.8102,105.9663,5191.9957
2015-02-02 12:40:00,135.83,135.92,135.67,135.7,15359.65386695511,106.0365,106.1068,105.9116,105.9351,15359.6539
2015-02-02 12:45:00,135.74,135.77,135.16,135.16,4759.329367225527,105.9663,105.9897,105.5135,105.5135,4759.3294
2015-02-02 12:50:00,135.08,135.24,135.02,135.14,7679.826933477555,105.451,105.576,105.4042,105.4979,7679.8269
2015-02-02 12:55:00,135.12,135.19,134.83,134.83,5408.328826392644,105.4823,105.5369,105.2559,105.2559,5408.3288
2015-02-02 13:00:00,134.85,134.93,134.63,134.63,4651.162790697675,105.2715,105.334,105.0998,105.0998,4651.1628
2015-02-02 13:05:00,134.64,134.77,134.46,134.7,10275.824770146024,105.1076,105.209,104.967,105.1544,10275.8248
2015-02-02 13:10:00,134.74,134.92,134.72,134.83,5949.161709031909,105.1856,105.3261,105.17,105.2559,5949.1617
2015-02-02 13:15:00,134.88,134.93,134.58,134.62,3244.9972958355866,105.2949,105.334,105.0607,105.0919,3244.9973
2015-02-02 13:20:00,134.64,135.0,134.61,134.95,4434.8296376419685,105.1076,105.3886,105.0841,105.3496,4434.8296
2015-02-02 13:25:00,134.92,134.92,134.74,134.8,4002.163331530557,105.3261,105.3261,105.1856,105.2325,4002.1633
2015-02-02 13:30:00,134.8,135.06,134.63,134.67,16982.152514872905,105.2325,105.4354,105.0998,105.131,16982.1525
2015-02-02 13:35:00,134.63,134.67,134.31,134.35,20118.98323418064,105.0998,105.131,104.8499,104.8812,20118.9832
2015-02-02 13:40:00,134.38,134.49,134.32,134.39,10059.491617090318,104.9046,104.9905,104.8578,104.9124,10059.4916
2015-02-02 13:45:00,134.44,134.57,134.4,134.47,5516.495402920497,104.9514,105.0529,104.9202,104.9748,5516.4954
2015-02-02 13:50:00,134.5,134.93,134.5,134.88,17522.98539751217,104.9983,105.334,104.9983,105.2949,17522.9854
2015-02-02 13:55:00,134.86,134.89,134.62,134.77,8436.992969172525,105.2793,105.3027,105.0919,105.209,8436.993
2015-02-02 14:00:00,134.74,134.99,134.71,134.92,6598.161168199026,105.1856,105.3808,105.1622,105.3261,6598.1612
2015-02-02 14:05:00,134.99,135.34,134.96,135.15,6273.661438615468,105.3808,105.654,105.3574,105.5057,6273.6614
2015-02-02 14:10:00,135.12,135.19,135.06,135.18,5516.495402920497,105.4823,105.5369,105.4354,105.5291,5516.4954
2015-02-02 14:15:00,135.23,135.52,135.19,135.46,5191.995673336939,105.5681,105.7945,105.5369,105.7477,5191.9957
2015-02-02 14:20:00,135.5,135.71,135.5,135.61,7030.8274743104375,105.7789,105.9429,105.7789,105.8648,7030.8275
2015-02-02 14:25:00,135.62,135.78,135.47,135.75,11141.157382368849,105.8726,105.9975,105.7555,105.9741,11141.1574
2015-02-02 14:30:00,135.77,135.86,135.55,135.73,14494.321254732287,105.9897,106.06,105.818,105.9585,14494.3213
2015-02-02 14:35:00,135.76,135.81,135.32,135.37,7787.993510005408,105.9819,106.0209,105.6384,105.6774,7787.9935
2015-02-02 14:40:00,135.34,135.37,135.12,135.16,15143.320713899404,105.654,105.6774,105.4823,105.5135,15143.3207
2015-02-02 14:45:00,135.14,135.17,134.82,134.85,7679.826933477555,105.4979,105.5213,105.2481,105.2715,7679.8269
2015-02-02 14:50:00,134.91,135.3,134.83,135.16,5732.828555976204,105.3183,105.6228,105.2559,105.5135,5732.8286
2015-02-02 14:55:00,135.14,135.14,134.76,134.99,10600.324499729582,105.4979,105.4979,105.2012,105.3808,10600.3245
2015-02-02 15:00:00,134.97,135.23,134.92,135.22,7463.49378042185,105.3652,105.5681,105.3261,105.5603,7463.4938
2015-02-02 15:05:00,135.2,135.55,135.05,135.55,10816.657652785289,105.5447,105.818,105.4276,105.818,10816.6577
2015-02-02 15:10:00,135.49,135.95,135.49,135.95,10816.657652785289,105.7711,106.1302,105.7711,106.1302,10816.6577
2015-02-02 15:15:00,135.94,136.02,135.65,135.71,14602.48783126014,106.1224,106.1849,105.896,105.9429,14602.4878
2015-02-02 15:20:00,135.79,136.06,135.79,135.82,13304.488912925906,106.0053,106.2161,106.0053,106.0287,13304.4889
2015-02-02 15:25:00,135.81,135.93,135.7,135.92,13628.988642509465,106.0209,106.1146,105.9351,106.1068,13628.9886
2015-02-02 15:30:00,135.92,136.06,135.85,135.94,13737.155219037317,106.1068,106.2161,106.0522,106.1224,13737.1552
2015-02-02 15:35:00,135.97,136.62,135.83,136.59,19037.317468902107,106.1458,106.6533,106.0365,106.6298,19037.3175
2015-02-02 15:40:00,136.56,136.97,136.55,136.79,22282.314764737694,106.6064,106.9265,106.5986,106.786,22282.3148
2015-02-02 15:45:00,136.76,136.91,136.49,136.63,20335.316387236344,106.7626,106.8797,106.5518,106.6611,20335.3164
2015-02-02 15:50:00,136.67,136.72,136.35,136.38,41211.46565711195,106.6923,106.7313,106.4425,106.4659,41211.4657
2015-02-02 15:55:00,136.39,136.53,136.25,136.53,55381.28718226068,106.4737,106.583,106.3644,106.583,55381.2872
2015-02-03 09:30:00,137.28,137.49,137.23,137.42,27582.47701460249,107.1685,107.3324,107.1295,107.2778,27582.477
2015-02-03 09:35:00,137.46,137.86,137.43,137.67,20118.98323418064,107.309,107.6213,107.2856,107.4729,20118.9832
2015-02-03 09:40:00,137.45,137.63,137.29,137.63,12006.489994591671,107.3012,107.4417,107.1763,107.4417,12006.49
2015-02-03 09:45:00,137.77,137.89,137.1,137.31,12006.489994591671,107.551,107.6447,107.028,107.1919,12006.49
2015-02-03 09:50:00,137.13,137.45,137.05,137.11,21200.648999459165,107.0514,107.3012,106.9889,107.0358,21200.649
2015-02-03 09:55:00,137.21,137.21,136.82,136.85,28447.80962682531,107.1138,107.1138,106.8094,106.8328,28447.8096
2015-02-03 10:00:00,136.88,137.31,136.84,137.14,23255.81395348837,106.8562,107.1919,106.825,107.0592,23255.814
2015-02-03 10:05:00,137.14,137.19,136.64,136.64,18388.31800973499,107.0592,107.0982,106.6689,106.6689,18388.318
2015-02-03 10:10:00,136.62,136.62,136.25,136.32,31151.974040021632,106.6533,106.6533,106.3644,106.4191,31151.974
2015-02-03 10:15:00,136.23,136.63,136.14,136.38,14710.654407787992,106.3488,106.6611,106.2785,106.4659,14710.6544
2015-02-03 10:20:00,136.34,136.81,136.23,136.6,27257.97728501893,106.4347,106.8016,106.3488,106.6376,27257.9773
2015-02-03 10:25:00,136.63,136.88,136.46,136.88,9085.992428339645,106.6611,106.8562,106.5284,106.8562,9085.9924
2015-02-03 10:30:00,136.86,136.86,136.47,136.47,26608.977825851813,106.8406,106.8406,106.5362,106.5362,26608.9778
2015-02-03 10:35:00,136.52,136.79,136.47,136.52,12655.489453758788,106.5752,106.786,106.5362,106.5752,12655.4895
2015-02-03 10:40:00,136.56,136.64,136.26,136.26,24553.812871822607,106.6064,106.6689,106.3722,106.3722,24553.8129
2015-02-03 10:45:00,136.26,136.34,135.96,136.13,26608.977825851813,106.3722,106.4347,106.138,106.2707,26608.9778
2015-02-03 10:50:00,136.17,136.26,136.0,136.13,7355.327203893997,106.302,106.3722,106.1693,106.2707,7355.3272
2015-02-03 10:55:00,136.1,136.1,135.56,135.59,10167.658193618172,106.2473,106.2473,105.8258,105.8492,10167.6582
2015-02-03 11:00:00,135.55,135.75,135.5,135.57,12222.823147647376,105.818,105.9741,105.7789,105.8336,12222.8231
2015-02-03 11:05:00,135.55,135.9,135.51,135.89,7247.160627366144,105.818,106.0912,105.7867,106.0834,7247.1606
2015-02-03 11:10:00,135.82,135.94,135.62,135.66,12222.823147647376,106.0287,106.1224,105.8726,105.9038,12222.8231
2015-02-03 11:15:00,135.7,135.73,135.49,135.66,11790.156841535963,105.9351,105.9585,105.7711,105.9038,11790.1568
2015-02-03 11:20:00,135.71,135.87,135.71,135.87,6706.327744726879,105.9429,106.0678,105.9429,106.0678,6706.3277
2015-02-03 11:25:00,135.91,135.98,135.57,135.57,10708.491076257436,106.099,106.1536,105.8336,105.8336,10708.4911
2015-02-03 11:30:00,135.56,135.81,135.56,135.67,7679.826933477555,105.8258,106.0209,105.8258,105.9116,7679.8269
2015-02-03 11:35:00,135.62,135.94,135.62,135.89,10275.824770146024,105.8726,106.1224,105.8726,106.0834,10275.8248
2015-02-03 11:40:00,135.96,136.25,135.94,136.16,6381.828015143321,106.138,106.3644,106.1224,106.2942,6381.828
2015-02-03 11:45:00,136.1,136.13,135.84,135.99,7138.994050838291,106.2473,106.2707,106.0443,106.1614,7138.9941
2015-02-03 11:50:00,135.93,136.04,135.7,135.78,88155.75987020011,106.1146,106.2005,105.9351,105.9975,88155.7599
2015-02-03 11:55:00,135.79,135.93,135.63,135.82,8436.992969172525,106.0053,106.1146,105.8804,106.0287,8436.993
2015-02-03 12:00:00,135.79,135.93,135.64,135.93,7571.660356949702,106.0053,106.1146,105.8882,106.1146,7571.6604
2015-02-03 12:05:00,135.9,135.96,135.81,135.88,6598.161168199026,106.0912,106.138,106.0209,106.0756,6598.1612
2015-02-03 12:10:00,135.9,136.22,135.9,136.17,6273.661438615468,106.0912,106.341,106.0912,106.302,6273.6614
2015-02-03 12:15:00,136.14,136.14,135.98,136.11,6706.327744726879,106.2785,106.2785,106.1536,106.2551,6706.3277
2015-02-03 12:20:00,136.11,136.22,135.95,135.95,7463.49378042185,106.2551,106.341,106.1302,106.1302,7463.4938
2015-02-03 12:25:00,136.0,136.14,135.97,135.99,5732.828555976204,106.1693,106.2785,106.1458,106.1614,5732.8286
2015-02-03 12:30:00,135.96,135.97,135.74,135.85,8653.32612222823,106.138,106.1458,105.9663,106.0522,8653.3261
2015-02-03 12:35:00,135.84,136.0,135.78,135.87,9951.325040562466,106.0443,106.1693,105.9975,106.0678,9951.325
2015-02-03 12:40:00,135.91,136.16,135.85,136.16,10924.824229313142,106.099,106.2942,106.0522,106.2942,10924.8242
2015-02-03 12:45:00,136.19,136.22,135.96,136.08,6057.328285559762,106.3176,106.341,106.138,106.2317,6057.3283
2015-02-03 12:50:00,136.13,136.18,135.95,136.18,4975.662520281233,106.2707,106.3098,106.1302,106.3098,4975.6625
2015-02-03 12:55:00,136.17,136.33,136.02,136.14,7355.327203893997,106.302,106.4269,106.1849,106.2785,7355.3272
2015-02-03 13:00:00,136.16,136.22,135.99,136.17,6814.494321254732,106.2942,106.341,106.1614,106.302,6814.4943
2015-02-03 13:05:00,136.1,136.2,136.08,136.18,3244.9972958355866,106.2473,106.3254,106.2317,106.3098,3244.9973
2015-02-03 13:10:00,136.14,136.47,136.03,136.37,8112.493239588966,106.2785,106.5362,106.1927,106.4581,8112.4932
2015-02-03 13:15:00,136.36,136.4,136.27,136.4,4867.49594375338,106.4503,106.4815,106.38,106.4815,4867.4959
2015-02-03 13:20:00,136.39,136.6,136.36,136.44,6057.328285559762,106.4737,106.6376,106.4503,106.5127,6057.3283
2015-02-03 13:25:00,136.38,136.44,136.28,136.31,6165.494862087615,106.4659,106.5127,106.3878,106.4113,6165.4949
2015-02-03 13:30:00,136.34,136.5,136.29,136.4,8004.326663061114,106.4347,106.5596,106.3956,106.4815,8004.3267
2015-02-03 13:35:00,136.48,136.5,136.34,136.34,6598.161168199026,106.544,106.5596,106.4347,106.4347,6598.1612
2015-02-03 13:40:00,136.32,136.45,136.26,136.28,12871.822606814494,106.4191,106.5205,106.3722,106.3878,12871.8226
2015-02-03 13:45:00,136.26,136.41,136.16,136.35,5840.995132504056,106.3722,106.4893,106.2942,106.4425,5840.9951
2015-02-03 13:50:00,136.34,136.57,136.25,136.56,10600.324499729582,106.4347,106.6142,106.3644,106.6064,10600.3245
2015-02-03 13:55:00,136.54,136.65,136.47,136.58,5300.162249864791,106.5908,106.6767,106.5362,106.622,5300.1622
2015-02-03 14:00:00,136.57,136.72,136.47,136.47,8004.326663061114,106.6142,106.7313,106.5362,106.5362,8004.3267
2015-02-03 14:05:00,136.51,136.54,136.38,136.38,13520.82206598161,106.5674,106.5908,106.4659,106.4659,13520.8221
2015-02-03 14:10:00,136.39,136.47,136.39,136.4,6057.328285559762,106.4737,106.5362,106.4737,106.4815,6057.3283
2015-02-03 14:15:00,136.41,136.61,136.4,136.59,6381.828015143321,106.4893,106.6455,106.4815,106.6298,6381.828
2015-02-03 14:20:00,136.59,136.61,136.43,136.44,10492.15792320173,106.6298,106.6455,106.5049,106.5127,10492.1579
2015-02-03 14:25:00,136.44,136.51,136.39,136.49,14926.9875608437,106.5127,106.5674,106.4737,106.5518,14926.9876
2015-02-03 14:30:00,136.48,136.59,136.41,136.57,11681.990265008111,106.544,106.6298,106.4893,106.6142,11681.9903
2015-02-03 14:35:00,136.57,136.59,136.38,136.59,13088.1557598702,106.6142,106.6298,106.4659,106.6298,13088.1558
2015-02-03 14:40:00,136.56,136.61,136.47,136.49,5191.995673336939,106.6064,106.6455,106.5362,106.5518,5191.9957
2015-02-03 14:45:00,136.47,136.56,136.4,136.5,11573.82368848026,106.5362,106.6064,106.4815,106.5596,11573.8237
2015-02-03 14:50:00,136.49,136.49,136.35,136.38,8545.159545700379,106.5518,106.5518,106.4425,106.4659,8545.1595
2015-02-03 14:55:00,136.36,136.51,136.36,136.51,8436.992969172525,106.4503,106.5674,106.4503,106.5674,8436.993
2015-02-03 15:00:00,136.54,136.67,136.47,136.65,8328.826392644673,106.5908,106.6923,106.5362,106.6767,8328.8264
2015-02-03 15:05:00,136.63,136.81,136.58,136.81,32341.806381828013,106.6611,106.8016,106.622,106.8016,32341.8064
2015-02-03 15:10:00,136.82,136.84,136.58,136.75,12330.98972417523,106.8094,106.825,106.622,106.7547,12330.9897
2015-02-03 15:15:00,136.75,136.84,136.71,136.71,8653.32612222823,106.7547,106.825,106.7235,106.7235,8653.3261
2015-02-03 15:20:00,136.71,137.01,136.71,137.01,6922.660897782585,106.7235,106.9577,106.7235,106.9577,6922.6609
2015-02-03 15:25:00,137.02,137.03,136.84,136.98,10924.824229313142,106.9655,106.9733,106.825,106.9343,10924.8242
2015-02-03 15:30:00,137.01,137.1,136.64,136.64,14926.9875608437,106.9577,107.028,106.6689,106.6689,14926.9876
2015-02-03 15:35:00,136.65,136.89,136.64,136.89,13520.82206598161,106.6767,106.864,106.6689,106.864,13520.8221
2015-02-03 15:40:00,136.91,136.96,136.77,136.84,18063.81828015144,106.8797,106.9187,106.7704,106.825,18063.8183
2015-02-03 15:45:00,136.9,137.13,136.89,137.04,24553.812871822607,106.8718,107.0514,106.864,106.9811,24553.8129
2015-02-03 15:50:00,137.05,137.16,137.04,137.16,26176.3115197404,106.9889,107.0748,106.9811,107.0748,26176.3115
2015-02-03 15:55:00,137.14,137.29,137.09,137.19,50405.62466197945,107.0592,107.1763,107.0202,107.0982,50405.6247
2015-02-04 09:30:00,136.88,137.01,136.23,136.23,37101.135749053545,106.8562,106.9577,106.3488,106.3488,37101.1357
2015-02-04 09:35:00,136.24,137.18,136.11,136.41,8545.159545700379,106.3566,107.0904,106.2551,106.4893,8545.1595
2015-02-04 09:40:00,136.5,136.96,136.46,136.59,12655.489453758788,106.5596,106.9187,106.5284,106.6298,12655.4895
2015-02-04 09:45:00,136.6,136.81,136.44,136.7,8220.65981611682,106.6376,106.8016,106.5127,106.7157,8220.6598
2015-02-04 09:50:00,136.78,136.88,136.52,136.75,14061.654948620877,106.7782,106.8562,106.5752,106.7547,14061.6549
2015-02-04 09:55:00,136.82,137.13,136.56,137.08,12006.489994591671,106.8094,107.0514,106.6064,107.0124,12006.49
2015-02-04 10:00:00,137.09,137.57,137.09,137.54,15251.487290427258,107.0202,107.3949,107.0202,107.3715,15251.4873
2015-02-04 10:05:00,137.54,137.75,137.48,137.71,32341.806381828013,107.3715,107.5354,107.3246,107.5042,32341.8064
2015-02-04 10:10:00,137.7,137.9,137.49,137.57,17090.319091400757,107.4964,107.6525,107.3324,107.3949,17090.3191
2015-02-04 10:15:00,137.59,137.75,137.54,137.72,18063.81828015144,107.4105,107.5354,107.3715,107.512,18063.8183
2015-02-04 10:20:00,137.77,137.83,137.6,137.73,18496.484586262843,107.551,107.5979,107.4183,107.5198,18496.4846
2015-02-04 10:25:00,137.77,137.78,137.57,137.66,14061.654948620877,107.551,107.5588,107.3949,107.4651,14061.6549
2015-02-04 10:30:00,137.66,137.7,137.46,137.61,12439.156300703082,107.4651,107.4964,107.309,107.4261,12439.1563
2015-02-04 10:35:00,137.57,137.73,137.39,137.69,13412.655489453758,107.3949,107.5198,107.2544,107.4886,13412.6555
2015-02-04 10:40:00,137.69,137.97,137.55,137.9,15251.487290427258,107.4886,107.7071,107.3793,107.6525,15251.4873
2015-02-04 10:45:00,137.87,137.87,137.63,137.63,5408.328826392644,107.6291,107.6291,107.4417,107.4417,5408.3288
2015-02-04 10:50:00,137.66,137.67,137.31,137.31,10924.824229313142,107.4651,107.4729,107.1919,107.1919,10924.8242
2015-02-04 10:55:00,137.33,137.46,137.23,137.41,3353.16387236344,107.2075,107.309,107.1295,107.27,3353.1639
2015-02-04 11:00:00,137.41,137.5,137.26,137.49,5516.495402920497,107.27,107.3402,107.1529,107.3324,5516.4954
2015-02-04 11:05:00,137.45,137.63,137.43,137.57,5408.328826392644,107.3012,107.4417,107.2856,107.3949,5408.3288
2015-02-04 11:10:00,137.61,137.65,137.26,137.45,4975.662520281233,107.4261,107.4573,107.1529,107.3012,4975.6625
2015-02-04 11:15:00,137.45,137.55,137.36,137.37,4867.49594375338,107.3012,107.3793,107.2309,107.2388,4867.4959
2015-02-04 11:20:00,137.35,137.47,137.32,137.45,7247.160627366144,107.2231,107.3168,107.1997,107.3012,7247.1606
2015-02-04 11:25:00,137.46,137.5,137.39,137.44,10492.15792320173,107.309,107.3402,107.2544,107.2934,10492.1579
2015-02-04 11:30:00,137.48,137.7,137.44,137.63,5949.161709031909,107.3246,107.4964,107.2934,107.4417,5949.1617
2015-02-04 11:35:00,137.66,137.7,137.59,137.59,4759.329367225527,107.4651,107.4964,107.4105,107.4105,4759.3294
2015-02-04 11:40:00,137.6,137.75,137.51,137.68,8436.992969172525,107.4183,107.5354,107.348,107.4808,8436.993
2015-02-04 11:45:00,137.68,137.69,137.61,137.62,3569.4970254191453,107.4808,107.4886,107.4261,107.4339,3569.497
2015-02-04 11:50:00,137.57,137.57,137.42,137.45,4651.162790697675,107.3949,107.3949,107.2778,107.3012,4651.1628
2015-02-04 11:55:00,137.42,137.42,137.14,137.28,6814.494321254732,107.2778,107.2778,107.0592,107.1685,6814.4943
2015-02-04 12:00:00,137.24,137.24,137.09,137.15,4110.32990805841,107.1373,107.1373,107.0202,107.067,4110.3299
2015-02-04 12:05:00,137.22,137.27,137.17,137.22,3136.830719307734,107.1217,107.1607,107.0826,107.1217,3136.8307
2015-02-04 12:10:00,137.17,137.17,137.01,137.01,3028.664142779881,107.0826,107.0826,106.9577,106.9577,3028.6641
2015-02-04 12:15:00,137.01,137.06,136.93,136.96,5408.328826392644,106.9577,106.9967,106.8953,106.9187,5408.3288
2015-02-04 12:20:00,136.92,137.08,136.9,137.08,3136.830719307734,106.8875,107.0124,106.8718,107.0124,3136.8307
2015-02-04 12:25:00,137.07,137.09,136.61,136.61,6598.161168199026,107.0046,107.0202,106.6455,106.6455,6598.1612
2015-02-04 12:30:00,136.63,136.73,136.61,136.73,2379.6646836127634,106.6611,106.7391,106.6455,106.7391,2379.6647
2015-02-04 12:35:00,136.67,136.68,136.5,136.54,5083.829096809086,106.6923,106.7001,106.5596,106.5908,5083.8291
2015-02-04 12:40:00,136.55,136.58,136.41,136.49,7138.994050838291,106.5986,106.622,106.4893,106.5518,7138.9941
2015-02-04 12:45:00,136.49,136.62,136.49,136.62,3353.16387236344,106.5518,106.6533,106.5518,106.6533,3353.1639
2015-02-04 12:50:00,136.7,136.84,136.68,136.69,2487.8312601406165,106.7157,106.825,106.7001,106.7079,2487.8313
2015-02-04 12:55:00,136.71,136.84,136.71,136.8,3028.664142779881,106.7235,106.825,106.7235,106.7938,3028.6641
2015-02-04 13:00:00,136.81,136.98,136.78,136.96,2704.164413196322,106.8016,106.9343,106.7782,106.9187,2704.1644
2015-02-04 13:05:00,136.98,137.03,136.94,137.03,2055.164954029205,106.9343,106.9733,106.9031,106.9733,2055.165
2015-02-04 13:10:00,137.1,137.15,137.02,137.08,6598.161168199026,107.028,107.067,106.9655,107.0124,6598.1612
2015-02-04 13:15:00,137.09,137.19,137.08,137.08,4326.663061114115,107.0202,107.0982,107.0124,107.0124,4326.6631
2015-02-04 13:20:00,137.04,137.19,137.01,137.05,2595.997836668469,106.9811,107.0982,106.9577,106.9889,2595.9978
2015-02-04 13:25:00,137.06,137.28,137.06,137.24,2920.497566252028,106.9967,107.1685,106.9967,107.1373,2920.4976
2015-02-04 13:30:00,137.23,137.35,137.19,137.32,3569.4970254191453,107.1295,107.2231,107.0982,107.1997,3569.497
2015-02-04 13:35:00,137.35,137.35,137.18,137.3,5516.495402920497,107.2231,107.2231,107.0904,107.1841,5516.4954
2015-02-04 13:40:00,137.3,137.32,137.2,137.27,8977.82585181179,107.1841,107.1997,107.106,107.1607,8977.8259
2015-02-04 13:45:00,137.27,137.27,137.08,137.08,1946.998377501352,107.1607,107.1607,107.0124,107.0124,1946.9984
2015-02-04 13:50:00,137.1,137.14,136.96,137.0,2812.330989724175,107.028,107.0592,106.9187,106.9499,2812.331
2015-02-04 13:55:00,136.97,137.07,136.9,137.03,9194.159004867495,106.9265,107.0046,106.8718,106.9733,9194.159
2015-02-04 14:00:00,137.09,137.33,137.09,137.33,4002.163331530557,107.0202,107.2075,107.0202,107.2075,4002.1633
2015-02-04 14:05:00,137.33,137.35,136.96,137.1,16765.819361817197,107.2075,107.2231,106.9187,107.028,16765.8194
2015-02-04 14:10:00,137.13,137.18,137.01,137.03,5840.995132504056,107.0514,107.0904,106.9577,106.9733,5840.9951
2015-02-04 14:15:00,137.04,137.12,136.86,136.93,2812.330989724175,106.9811,107.0436,106.8406,106.8953,2812.331
2015-02-04 14:20:00,136.89,137.11,136.88,136.94,4975.662520281233,106.864,107.0358,106.8562,106.9031,4975.6625
2015-02-04 14:25:00,137.01,137.12,137.0,137.09,2920.497566252028,106.9577,107.0436,106.9499,107.0202,2920.4976
2015-02-04 14:30:00,137.13,137.16,136.92,136.96,4218.496484586262,107.0514,107.0748,106.8875,106.9187,4218.4965
2015-02-04 14:35:00,136.95,137.2,136.94,137.18,5624.66197944835,106.9109,107.106,106.9031,107.0904,5624.662
2015-02-04 14:40:00,137.17,137.21,137.09,137.19,13520.82206598161,107.0826,107.1138,107.0202,107.0982,13520.8221
2015-02-04 14:45:00,137.21,137.25,137.11,137.24,2920.497566252028,107.1138,107.1451,107.0358,107.1373,2920.4976
2015-02-04 14:50:00,137.24,137.36,137.12,137.33,7571.660356949702,107.1373,107.2309,107.0436,107.2075,7571.6604
2015-02-04 14:55:00,137.36,137.42,137.32,137.42,11465.657111952409,107.2309,107.2778,107.1997,107.2778,11465.6571
2015-02-04 15:00:00,137.41,137.48,137.32,137.44,20876.14926987561,107.27,107.3246,107.1997,107.2934,20876.1493
2015-02-04 15:05:00,137.47,137.57,137.43,137.57,9085.992428339645,107.3168,107.3949,107.2856,107.3949,9085.9924
2015-02-04 15:10:00,137.57,137.57,137.46,137.53,7463.49378042185,107.3949,107.3949,107.309,107.3637,7463.4938
2015-02-04 15:15:00,137.6,137.77,137.6,137.67,7896.160086533261,107.4183,107.551,107.4183,107.4729,7896.1601
2015-02-04 15:20:00,137.67,137.74,137.58,137.73,8761.492698756085,107.4729,107.5276,107.4027,107.5198,8761.4927
2015-02-04 15:25:00,137.74,137.98,137.74,137.98,13088.1557598702,107.5276,107.715,107.5276,107.715,13088.1558
2015-02-04 15:30:00,137.97,138.19,137.97,138.13,29313.14223904813,107.7071,107.8789,107.7071,107.8321,29313.1422
2015-02-04 15:35:00,138.11,138.21,137.64,137.64,38074.63493780421,107.8164,107.8945,107.4495,107.4495,38074.6349
2015-02-04 15:40:00,137.65,137.74,137.11,137.14,24012.979989183343,107.4573,107.5276,107.0358,107.0592,24012.98
2015-02-04 15:45:00,137.15,137.24,136.76,136.97,32774.47268793943,107.067,107.1373,106.7626,106.9265,32774.4727
2015-02-04 15:50:00,137.01,137.07,136.78,137.06,44348.29637641968,106.9577,107.0046,106.7782,106.9967,44348.2964
2015-02-04 15:55:00,137.02,137.23,136.98,137.21,62303.94808004327,106.9655,107.1295,106.9343,107.1138,62303.9481
2015-02-05 09:30:00,138.01,138.31,137.7,138.26,22174.14818820984,107.7384,107.9726,107.4964,107.9335,22174.1482
2015-02-05 09:35:00,138.17,138.53,137.81,138.34,41211.46565711195,107.8633,108.1443,107.5822,107.996,41211.4657
2015-02-05 09:40:00,138.31,138.39,137.96,138.37,24012.979989183343,107.9726,108.035,107.6993,108.0194,24012.98
2015-02-05 09:45:00,138.37,138.58,138.2,138.56,15467.820443482964,108.0194,108.1833,107.8867,108.1677,15467.8204
2015-02-05 09:50:00,138.56,139.09,138.43,139.09,44889.12925905895,108.1677,108.5815,108.0662,108.5815,44889.1293
2015-02-05 09:55:00,139.05,139.35,139.05,139.19,13628.988642509465,108.5503,108.7845,108.5503,108.6595,13628.9886
2015-02-05 10:00:00,139.2,139.52,138.85,139.51,16116.81990265008,108.6674,108.9172,108.3941,108.9094,16116.8199
2015-02-05 10:05:00,139.45,139.6,139.09,139.14,40995.13250405624,108.8625,108.9796,108.5815,108.6205,40995.1325
2015-02-05 10:10:00,139.08,139.16,138.96,139.04,30719.30773391022,108.5737,108.6361,108.48,108.5424,30719.3077
2015-02-05 10:15:00,139.05,139.33,139.02,139.14,11249.3239588967,108.5503,108.7688,108.5268,108.6205,11249.324
2015-02-05 10:20:00,139.13,139.19,138.78,138.94,10816.657652785289,108.6127,108.6595,108.3395,108.4644,10816.6577
2015-02-05 10:25:00,138.94,139.05,138.85,138.98,10383.991346673878,108.4644,108.5503,108.3941,108.4956,10383.9913
2015-02-05 10:30:00,139.02,139.11,138.95,139.04,9518.658734451054,108.5268,108.5971,108.4722,108.5424,9518.6587
2015-02-05 10:35:00,139.05,139.38,139.05,139.34,3028.664142779881,108.5503,108.8079,108.5503,108.7766,3028.6641
2015-02-05 10:40:00,139.42,139.57,139.41,139.41,3461.3304488912927,108.8391,108.9562,108.8313,108.8313,3461.3304
2015-02-05 10:45:00,139.4,139.69,139.31,139.64,10383.991346673878,108.8235,109.0499,108.7532,109.0108,10383.9913
2015-02-05 10:50:00,139.65,139.68,139.51,139.57,15251.487290427258,109.0186,109.0421,108.9094,108.9562,15251.4873
2015-02-05 10:55:00,139.6,139.63,139.41,139.41,5732.828555976204,108.9796,109.003,108.8313,108.8313,5732.8286
2015-02-05 11:00:00,139.34,139.4,139.16,139.16,11141.157382368849,108.7766,108.8235,108.6361,108.6361,11141.1574
2015-02-05 11:05:00,139.24,139.32,139.14,139.19,11681.990265008111,108.6986,108.761,108.6205,108.6595,11681.9903
2015-02-05 11:10:00,139.21,139.23,139.03,139.12,13412.655489453758,108.6752,108.6908,108.5346,108.6049,13412.6555
2015-02-05 11:15:00,139.07,139.22,138.94,138.98,7138.994050838291,108.5659,108.683,108.4644,108.4956,7138.9941
2015-02-05 11:20:00,139.02,139.04,138.92,139.0,4110.32990805841,108.5268,108.5424,108.4488,108.5112,4110.3299
2015-02-05 11:25:00,138.98,139.34,138.98,139.34,8761.492698756085,108.4956,108.7766,108.4956,108.7766,8761.4927
2015-02-05 11:30:00,139.38,139.8,139.35,139.8,11141.157382368849,108.8079,109.1357,108.7845,109.1357,11141.1574
2015-02-05 11:35:00,139.8,139.84,139.56,139.65,11681.990265008111,109.1357,109.167,108.9484,109.0186,11681.9903
2015-02-05 11:40:00,139.65,139.68,139.36,139.52,20227.14981070849,109.0186,109.0421,108.7923,108.9172,20227.1498
2015-02-05 11:45:00,139.53,139.62,139.41,139.6,4759.329367225527,108.925,108.9952,108.8313,108.9796,4759.3294
2015-02-05 11:50:00,139.65,139.65,139.39,139.51,8653.32612222823,109.0186,109.0186,108.8157,108.9094,8653.3261
2015-02-05 11:55:00,139.53,139.6,139.47,139.47,2704.164413196322,108.925,108.9796,108.8781,108.8781,2704.1644
2015-02-05 12:00:00,139.41,139.43,139.32,139.42,10383.991346673878,108.8313,108.8469,108.761,108.8391,10383.9913
2015-02-05 12:05:00,139.41,139.47,139.37,139.37,3353.16387236344,108.8313,108.8781,108.8001,108.8001,3353.1639
2015-02-05 12:10:00,139.38,139.38,139.24,139.29,8761.492698756085,108.8079,108.8079,108.6986,108.7376,8761.4927
2015-02-05 12:15:00,139.26,139.32,139.07,139.07,3461.3304488912927,108.7142,108.761,108.5659,108.5659,3461.3304
2015-02-05 12:20:00,139.13,139.17,139.06,139.09,4002.163331530557,108.6127,108.6439,108.5581,108.5815,4002.1633
2015-02-05 12:25:00,139.14,139.15,139.02,139.04,7896.160086533261,108.6205,108.6283,108.5268,108.5424,7896.1601
2015-02-05 12:30:00,139.06,139.14,139.04,139.12,5624.66197944835,108.5581,108.6205,108.5424,108.6049,5624.662
2015-02-05 12:35:00,139.07,139.12,139.06,139.11,3893.996755002704,108.5659,108.6049,108.5581,108.5971,3893.9968
2015-02-05 12:40:00,139.09,139.25,139.09,139.25,3136.830719307734,108.5815,108.7064,108.5815,108.7064,3136.8307
2015-02-05 12:45:00,139.25,139.4,139.17,139.19,5191.995673336939,108.7064,108.8235,108.6439,108.6595,5191.9957
2015-02-05 12:50:00,139.2,139.21,138.95,139.05,4326.663061114115,108.6674,108.6752,108.4722,108.5503,4326.6631
2015-02-05 12:55:00,139.01,139.2,138.95,139.2,9843.158464034614,108.519,108.6674,108.4722,108.6674,9843.1585
2015-02-05 13:00:00,139.25,139.37,139.24,139.35,2379.6646836127634,108.7064,108.8001,108.6986,108.7845,2379.6647
2015-02-05 13:05:00,139.38,139.45,139.36,139.39,2271.4981070849108,108.8079,108.8625,108.7923,108.8157,2271.4981
2015-02-05 13:10:00,139.41,139.51,139.4,139.44,3136.830719307734,108.8313,108.9094,108.8235,108.8547,3136.8307
2015-02-05 13:15:00,139.47,139.64,139.45,139.57,9951.325040562466,108.8781,109.0108,108.8625,108.9562,9951.325
2015-02-05 13:20:00,139.6,139.66,139.53,139.53,3353.16387236344,108.9796,109.0265,108.925,108.925,3353.1639
2015-02-05 13:25:00,139.56,139.59,139.49,139.5,3353.16387236344,108.9484,108.9718,108.8937,108.9016,3353.1639
2015-02-05 13:30:00,139.5,139.54,139.4,139.4,2704.164413196322,108.9016,108.9328,108.8235,108.8235,2704.1644
2015-02-05 13:35:00,139.41,139.41,139.24,139.34,3353.16387236344,108.8313,108.8313,108.6986,108.7766,3353.1639
2015-02-05 13:40:00,139.38,139.41,139.3,139.33,3893.996755002704,108.8079,108.8313,108.7454,108.7688,3893.9968
2015-02-05 13:45:00,139.36,139.38,139.27,139.36,3569.4970254191453,108.7923,108.8079,108.722,108.7923,3569.497
2015-02-05 13:50:00,139.39,139.39,139.28,139.29,3028.664142779881,108.8157,108.8157,108.7298,108.7376,3028.6641
2015-02-05 13:55:00,139.3,139.37,139.12,139.12,7355.327203893997,108.7454,108.8001,108.6049,108.6049,7355.3272
2015-02-05 14:00:00,139.16,139.19,139.05,139.19,15143.320713899404,108.6361,108.6595,108.5503,108.6595,15143.3207
2015-02-05 14:05:00,139.2,139.41,139.16,139.4,8869.659275283937,108.6674,108.8313,108.6361,108.8235,8869.6593
2015-02-05 14:10:00,139.41,139.7,139.41,139.64,9626.825310978908,108.8313,109.0577,108.8313,109.0108,9626.8253
2015-02-05 14:15:00,139.66,139.69,139.62,139.64,7571.660356949702,109.0265,109.0499,108.9952,109.0108,7571.6604
2015-02-05 14:20:00,139.64,139.67,139.53,139.53,8112.493239588966,109.0108,109.0343,108.925,108.925,8112.4932
2015-02-05 14:25:00,139.53,139.53,139.39,139.4,7030.8274743104375,108.925,108.925,108.8157,108.8235,7030.8275
2015-02-05 14:30:00,139.4,139.41,139.32,139.38,10492.15792320173,108.8235,108.8313,108.761,108.8079,10492.1579
2015-02-05 14:35:00,139.35,139.43,139.34,139.41,6922.660897782585,108.7845,108.8469,108.7766,108.8313,6922.6609
2015-02-05 14:40:00,139.41,139.46,139.34,139.34,12655.489453758788,108.8313,108.8703,108.7766,108.7766,12655.4895
2015-02-05 14:45:00,139.28,139.36,139.28,139.35,4434.8296376419685,108.7298,108.7923,108.7298,108.7845,4434.8296
2015-02-05 14:50:00,139.34,139.45,139.34,139.42,3461.3304488912927,108.7766,108.8625,108.7766,108.8391,3461.3304
2015-02-05 14:55:00,139.41,139.54,139.34,139.53,9843.158464034614,108.8313,108.9328,108.7766,108.925,9843.1585
2015-02-05 15:00:00,139.56,139.61,139.5,139.54,7355.327203893997,108.9484,108.9874,108.9016,108.9328,7355.3272
2015-02-05 15:05:00,139.53,139.6,139.5,139.56,12439.156300703082,108.925,108.9796,108.9016,108.9484,12439.1563
2015-02-05 15:10:00,139.56,139.6,139.53,139.59,21416.98215251488,108.9484,108.9796,108.925,108.9718,21416.9822
2015-02-05 15:15:00,139.59,139.6,139.56,139.6,15575.987020010816,108.9718,108.9796,108.9484,108.9796,15575.987
2015-02-05 15:20:00,139.62,139.78,139.62,139.78,12979.989183342346,108.9952,109.1201,108.9952,109.1201,12979.9892
2015-02-05 15:25:00,139.78,140.0,139.78,139.98,20227.14981070849,109.1201,109.2919,109.1201,109.2763,20227.1498
2015-02-05 15:30:00,139.98,139.98,139.82,139.87,15792.320173066522,109.2763,109.2763,109.1514,109.1904,15792.3202
2015-02-05 15:35:00,139.87,139.94,139.81,139.9,22714.981070849102,109.1904,109.245,109.1436,109.2138,22714.9811
2015-02-05 15:40:00,139.9,139.98,139.85,139.9,24229.313142239047,109.2138,109.2763,109.1748,109.2138,24229.3131
2015-02-05 15:45:00,139.86,139.89,139.67,139.69,30611.141157382368,109.1826,109.206,109.0343,109.0499,30611.1412
2015-02-05 15:50:00,139.69,139.86,139.69,139.86,41103.2990805841,109.0499,109.1826,109.0499,109.1826,41103.2991
2015-02-05 15:55:00,139.87,140.13,139.85,140.08,115738.2368848026,109.1904,109.3934,109.1748,109.3543,115738.2369
2015-02-06 09:30:00,139.85,140.03,139.71,139.92,15143.320713899404,109.1748,109.3153,109.0655,109.2294,15143.3207
2015-02-06 09:35:00,139.81,140.25,139.81,140.17,4326.663061114115,109.1436,109.487,109.1436,109.4246,4326.6631
2015-02-06 09:40:00,140.22,140.32,139.53,139.53,5949.161709031909,109.4636,109.5417,108.925,108.925,5949.1617
2015-02-06 09:45:00,139.53,139.85,139.49,139.77,8869.659275283937,108.925,109.1748,108.8937,109.1123,8869.6593
2015-02-06 09:50:00,139.72,139.85,139.49,139.62,11032.990805840996,109.0733,109.1748,108.8937,108.9952,11032.9908
2015-02-06 09:55:00,139.57,139.59,139.29,139.55,9518.658734451054,108.9562,108.9718,108.7376,108.9406,9518.6587
2015-02-06 10:00:00,139.63,139.82,139.5,139.51,20118.98323418064,109.003,109.1514,108.9016,108.9094,20118.9832
2015-02-06 10:05:00,139.53,139.82,139.53,139.74,4434.8296376419685,108.925,109.1514,108.925,109.0889,4434.8296
2015-02-06 10:10:00,139.84,139.85,139.7,139.78,2704.164413196322,109.167,109.1748,109.0577,109.1201,2704.1644
2015-02-06 10:15:00,139.76,139.76,139.6,139.63,8977.82585181179,109.1045,109.1045,108.9796,109.003,8977.8259
2015-02-06 10:20:00,139.61,139.85,139.6,139.85,3136.830719307734,108.9874,109.1748,108.9796,109.1748,3136.8307
2015-02-06 10:25:00,139.86,139.9,139.78,139.83,2271.4981070849108,109.1826,109.2138,109.1201,109.1592,2271.4981
2015-02-06 10:30:00,139.82,139.83,139.72,139.83,4651.162790697675,109.1514,109.1592,109.0733,109.1592,4651.1628
2015-02-06 10:35:00,139.86,139.89,139.75,139.88,5949.161709031909,109.1826,109.206,109.0967,109.1982,5949.1617
2015-02-06 10:40:00,139.9,139.98,139.84,139.98,2271.4981070849108,109.2138,109.2763,109.167,109.2763,2271.4981
2015-02-06 10:45:00,139.95,139.99,139.91,139.98,2920.497566252028,109.2528,109.2841,109.2216,109.2763,2920.4976
2015-02-06 10:50:00,139.97,139.97,139.81,139.83,4759.329367225527,109.2685,109.2685,109.1436,109.1592,4759.3294
2015-02-06 10:55:00,139.84,139.96,139.73,139.81,7138.994050838291,109.167,109.2607,109.0811,109.1436,7138.9941
2015-02-06 11:00:00,139.8,139.8,139.66,139.67,2920.497566252028,109.1357,109.1357,109.0265,109.0343,2920.4976
2015-02-06 11:05:00,139.76,139.78,139.66,139.73,3353.16387236344,109.1045,109.1201,109.0265,109.0811,3353.1639
2015-02-06 11:10:00,139.74,139.84,139.65,139.65,3785.830178474851,109.0889,109.167,109.0186,109.0186,3785.8302
2015-02-06 11:15:00,139.67,139.78,139.67,139.73,1946.998377501352,109.0343,109.1201,109.0343,109.0811,1946.9984
2015-02-06 11:20:00,139.71,139.75,139.58,139.68,7679.826933477555,109.0655,109.0967,108.964,109.0421,7679.8269
2015-02-06 11:25:00,139.68,139.77,139.65,139.66,1838.8318009734992,109.0421,109.1123,109.0186,109.0265,1838.8318
2015-02-06 11:30:00,139.65,139.71,139.57,139.64,4218.496484586262,109.0186,109.0655,108.9562,109.0108,4218.4965
2015-02-06 11:35:00,139.6,139.6,139.49,139.55,3353.16387236344,108.9796,108.9796,108.8937,108.9406,3353.1639
2015-02-06 11:40:00,139.49,139.65,139.43,139.58,7896.160086533261,108.8937,109.0186,108.8469,108.964,7896.1601
2015-02-06 11:45:00,139.64,139.75,139.58,139.74,3569.4970254191453,109.0108,109.0967,108.964,109.0889,3569.497
2015-02-06 11:50:00,139.71,139.77,139.65,139.66,5624.66197944835,109.0655,109.1123,109.0186,109.0265,5624.662
2015-02-06 11:55:00,139.68,139.72,139.6,139.63,7787.993510005408,109.0421,109.0733,108.9796,109.003,7787.9935
2015-02-06 12:00:00,139.65,139.67,139.56,139.58,5840.995132504056,109.0186,109.0343,108.9484,108.964,5840.9951
2015-02-06 12:05:00,139.6,139.63,139.51,139.52,5083.829096809086,108.9796,109.003,108.9094,108.9172,5083.8291
2015-02-06 12:10:00,139.55,139.66,139.52,139.65,3785.830178474851,108.9406,109.0265,108.9172,109.0186,3785.8302
2015-02-06 12:15:00,139.64,139.69,139.61,139.68,2920.497566252028,109.0108,109.0499,108.9874,109.0421,2920.4976
2015-02-06 12:20:00,139.68,139.72,139.61,139.63,5408.328826392644,109.0421,109.0733,108.9874,109.003,5408.3288
2015-02-06 12:25:00,139.62,139.64,139.51,139.51,8112.493239588966,108.9952,109.0108,108.9094,108.9094,8112.4932
2015-02-06 12:30:00,139.49,139.58,139.47,139.54,6273.661438615468,108.8937,108.964,108.8781,108.9328,6273.6614
2015-02-06 12:35:00,139.56,139.61,139.55,139.61,2595.997836668469,108.9484,108.9874,108.9406,108.9874,2595.9978
2015-02-06 12:40:00,139.61,139.65,139.3,139.3,4651.162790697675,108.9874,109.0186,108.7454,108.7454,4651.1628
2015-02-06 12:45:00,139.29,139.4,139.16,139.33,6165.494862087615,108.7376,108.8235,108.6361,108.7688,6165.4949
2015-02-06 12:50:00,139.3,139.36,139.26,139.34,5949.161709031909,108.7454,108.7923,108.7142,108.7766,5949.1617
2015-02-06 12:55:00,139.35,139.56,139.35,139.56,8761.492698756085,108.7845,108.9484,108.7845,108.9484,8761.4927
2015-02-06 13:00:00,139.57,139.63,139.5,139.53,5408.328826392644,108.9562,109.003,108.9016,108.925,5408.3288
2015-02-06 13:05:00,139.53,139.53,139.26,139.38,6814.494321254732,108.925,108.925,108.7142,108.8079,6814.4943
2015-02-06 13:10:00,139.46,139.46,139.25,139.25,4759.329367225527,108.8703,108.8703,108.7064,108.7064,4759.3294
2015-02-06 13:15:00,139.2,139.34,139.11,139.15,4434.8296376419685,108.6674,108.7766,108.5971,108.6283,4434.8296
2015-02-06 13:20:00,139.18,139.23,139.04,139.09,2487.8312601406165,108.6517,108.6908,108.5424,108.5815,2487.8313
2015-02-06 13:25:00,139.07,139.07,138.82,138.97,2920.497566252028,108.5659,108.5659,108.3707,108.4878,2920.4976
2015-02-06 13:30:00,138.98,139.04,138.91,139.03,7571.660356949702,108.4956,108.5424,108.441,108.5346,7571.6604
2015-02-06 13:35:00,139.02,139.02,138.81,138.92,13520.82206598161,108.5268,108.5268,108.3629,108.4488,13520.8221
2015-02-06 13:40:00,138.96,139.29,138.94,139.22,3569.4970254191453,108.48,108.7376,108.4644,108.683,3569.497
2015-02-06 13:45:00,139.31,139.38,139.29,139.36,3677.6636019469984,108.7532,108.8079,108.7376,108.7923,3677.6636
2015-02-06 13:50:00,139.38,139.55,139.38,139.46,8545.159545700379,108.8079,108.9406,108.8079,108.8703,8545.1595
2015-02-06 13:55:00,139.52,139.58,139.41,139.41,8112.493239588966,108.9172,108.964,108.8313,108.8313,8112.4932
2015-02-06 14:00:00,139.41,139.44,139.28,139.41,5516.495402920497,108.8313,108.8547,108.7298,108.8313,5516.4954
2015-02-06 14:05:00,139.41,139.41,139.18,139.18,7247.160627366144,108.8313,108.8313,108.6517,108.6517,7247.1606
2015-02-06 14:10:00,139.19,139.23,139.07,139.14,8436.992969172525,108.6595,108.6908,108.5659,108.6205,8436.993
2015-02-06 14:15:00,139.11,139.29,139.05,139.25,6922.660897782585,108.5971,108.7376,108.5503,108.7064,6922.6609
2015-02-06 14:20:00,139.24,139.3,139.18,139.3,4867.49594375338,108.6986,108.7454,108.6517,108.7454,4867.4959
2015-02-06 14:25:00,139.32,139.35,139.25,139.3,7247.160627366144,108.761,108.7845,108.7064,108.7454,7247.1606
2015-02-06 14:30:00,139.3,139.42,139.26,139.38,10600.324499729582,108.7454,108.8391,108.7142,108.8079,10600.3245
2015-02-06 14:35:00,139.41,139.49,139.29,139.29,11573.82368848026,108.8313,108.8937,108.7376,108.7376,11573.8237
2015-02-06 14:40:00,139.33,139.46,139.3,139.33,6814.494321254732,108.7688,108.8703,108.7454,108.7688,6814.4943
2015-02-06 14:45:00,139.31,139.33,139.07,139.2,10924.824229313142,108.7532,108.7688,108.5659,108.6674,10924.8242
2015-02-06 14:50:00,139.17,139.19,138.92,138.92,9410.4921579232,108.6439,108.6595,108.4488,108.4488,9410.4922
2015-02-06 14:55:00,138.96,138.99,138.89,138.89,12871.822606814494,108.48,108.5034,108.4254,108.4254,12871.8226
2015-02-06 15:00:00,138.92,138.96,138.46,138.55,12439.156300703082,108.4488,108.48,108.0897,108.1599,12439.1563
2015-02-06 15:05:00,138.53,138.8,138.5,138.68,11681.990265008111,108.1443,108.3551,108.1209,108.2614,11681.9903
2015-02-06 15:10:00,138.62,138.85,138.55,138.71,13628.988642509465,108.2146,108.3941,108.1599,108.2848,13628.9886
2015-02-06 15:15:00,138.63,138.85,138.59,138.63,14818.820984315846,108.2224,108.3941,108.1912,108.2224,14818.821
2015-02-06 15:20:00,138.58,138.83,138.49,138.75,7247.160627366144,108.1833,108.3785,108.1131,108.3161,7247.1606
2015-02-06 15:25:00,138.77,138.93,138.58,138.66,8004.326663061114,108.3317,108.4566,108.1833,108.2458,8004.3267
2015-02-06 15:30:00,138.61,138.89,138.55,138.89,10167.658193618172,108.2068,108.4254,108.1599,108.4254,10167.6582
2015-02-06 15:35:00,138.89,138.92,138.7,138.9,11249.3239588967,108.4254,108.4488,108.277,108.4332,11249.324
2015-02-06 15:40:00,138.92,138.93,138.69,138.7,11681.990265008111,108.4488,108.4566,108.2692,108.277,11681.9903
2015-02-06 15:45:00,138.66,138.76,138.61,138.7,26068.14494321255,108.2458,108.3239,108.2068,108.277,26068.1449
2015-02-06 15:50:00,138.7,138.89,138.66,138.86,24337.4797187669,108.277,108.4254,108.2458,108.4019,24337.4797
2015-02-06 15:55:00,138.87,138.96,138.7,138.96,30178.47485127096,108.4097,108.48,108.277,108.48,30178.4749
2015-02-09 09:30:00,138.86,139.52,138.55,138.95,44889.12925905895,108.4019,108.9172,108.1599,108.4722,44889.1293
2015-02-09 09:35:00,139.16,139.33,139.0,139.17,30502.97458085452,108.6361,108.7688,108.5112,108.6439,30502.9746
2015-02-09 09:40:00,139.26,139.67,139.0,139.17,4975.662520281233,108.7142,109.0343,108.5112,108.6439,4975.6625
2015-02-09 09:45:00,139.15,139.4,139.1,139.21,12114.656571119524,108.6283,108.8235,108.5893,108.6752,12114.6566
2015-02-09 09:50:00,139.2,139.69,139.2,139.27,16873.98593834505,108.6674,109.0499,108.6674,108.722,16873.9859
2015-02-09 09:55:00,139.33,139.53,139.06,139.38,13088.1557598702,108.7688,108.925,108.5581,108.8079,13088.1558
2015-02-09 10:00:00,139.4,139.49,139.07,139.07,31043.80746349378,108.8235,108.8937,108.5659,108.5659,31043.8075
2015-02-09 10:05:00,139.15,139.15,138.92,139.04,4759.329367225527,108.6283,108.6283,108.4488,108.5424,4759.3294
2015-02-09 10:10:00,138.93,139.14,138.86,139.12,13088.1557598702,108.4566,108.6205,108.4019,108.6049,13088.1558
2015-02-09 10:15:00,139.14,139.2,138.99,139.06,3893.996755002704,108.6205,108.6674,108.5034,108.5581,3893.9968
2015-02-09 10:20:00,139.15,139.15,138.83,138.92,4110.32990805841,108.6283,108.6283,108.3785,108.4488,4110.3299
2015-02-09 10:25:00,138.96,139.04,138.69,138.69,5516.495402920497,108.48,108.5424,108.2692,108.2692,5516.4954
2015-02-09 10:30:00,138.68,138.88,138.6,138.8,16657.652785289345,108.2614,108.4175,108.199,108.3551,16657.6528
2015-02-09 10:35:00,138.76,138.9,138.74,138.76,3461.3304488912927,108.3239,108.4332,108.3083,108.3239,3461.3304
2015-02-09 10:40:00,138.68,138.74,138.58,138.67,5408.328826392644,108.2614,108.3083,108.1833,108.2536,5408.3288
2015-02-09 10:45:00,138.59,138.68,138.46,138.62,8328.826392644673,108.1912,108.2614,108.0897,108.2146,8328.8264
2015-02-09 10:50:00,138.62,138.74,138.53,138.73,6489.994591671173,108.2146,108.3083,108.1443,108.3004,6489.9946
2015-02-09 10:55:00,138.69,138.71,138.37,138.42,5516.495402920497,108.2692,108.2848,108.0194,108.0584,5516.4954
2015-02-09 11:00:00,138.52,138.84,138.52,138.84,5300.162249864791,108.1365,108.3863,108.1365,108.3863,5300.1622
2015-02-09 11:05:00,138.8,138.86,138.65,138.85,6706.327744726879,108.3551,108.4019,108.238,108.3941,6706.3277
2015-02-09 11:10:00,138.88,138.89,138.74,138.74,1946.998377501352,108.4175,108.4254,108.3083,108.3083,1946.9984
2015-02-09 11:15:00,138.8,138.93,138.71,138.75,4002.163331530557,108.3551,108.4566,108.2848,108.3161,4002.1633
2015-02-09 11:20:00,138.78,138.91,138.73,138.77,5624.66197944835,108.3395,108.441,108.3004,108.3317,5624.662
2015-02-09 11:25:00,138.77,138.97,138.7,138.97,6381.828015143321,108.3317,108.4878,108.277,108.4878,6381.828
2015-02-09 11:30:00,138.86,138.88,138.7,138.7,5516.495402920497,108.4019,108.4175,108.277,108.277,5516.4954
2015-02-09 11:35:00,138.69,138.9,138.66,138.68,7896.160086533261,108.2692,108.4332,108.2458,108.2614,7896.1601
2015-02-09 11:40:00,138.69,138.87,138.68,138.77,4975.662520281233,108.2692,108.4097,108.2614,108.3317,4975.6625
2015-02-09 11:45:00,138.76,138.84,138.7,138.73,12330.98972417523,108.3239,108.3863,108.277,108.3004,12330.9897
2015-02-09 11:50:00,138.71,138.79,138.55,138.55,11573.82368848026,108.2848,108.3473,108.1599,108.1599,11573.8237
2015-02-09 11:55:00,138.55,138.61,138.4,138.4,10059.491617090318,108.1599,108.2068,108.0428,108.0428,10059.4916
2015-02-09 12:00:00,138.47,138.52,138.33,138.34,5408.328826392644,108.0975,108.1365,107.9882,107.996,5408.3288
2015-02-09 12:05:00,138.41,138.6,138.41,138.6,2379.6646836127634,108.0506,108.199,108.0506,108.199,2379.6647
2015-02-09 12:10:00,138.6,138.7,138.46,138.47,2163.3315305570577,108.199,108.277,108.0897,108.0975,2163.3315
2015-02-09 12:15:00,138.47,138.48,138.3,138.34,4651.162790697675,108.0975,108.1053,107.9648,107.996,4651.1628
2015-02-09 12:20:00,138.32,138.51,138.25,138.51,12006.489994591671,107.9804,108.1287,107.9257,108.1287,12006.49
2015-02-09 12:25:00,138.54,138.74,138.46,138.68,10492.15792320173,108.1521,108.3083,108.0897,108.2614,10492.1579
2015-02-09 12:30:00,138.74,138.82,138.65,138.8,9626.825310978908,108.3083,108.3707,108.238,108.3551,9626.8253
2015-02-09 12:35:00,138.83,138.83,138.66,138.66,3569.4970254191453,108.3785,108.3785,108.2458,108.2458,3569.497
2015-02-09 12:40:00,138.65,138.65,138.54,138.54,1514.3320713899404,108.238,108.238,108.1521,108.1521,1514.3321
2015-02-09 12:45:00,138.61,138.64,138.47,138.51,3244.9972958355866,108.2068,108.2302,108.0975,108.1287,3244.9973
2015-02-09 12:50:00,138.56,138.58,138.37,138.43,6706.327744726879,108.1677,108.1833,108.0194,108.0662,6706.3277
2015-02-09 12:55:00,138.44,138.57,138.36,138.5,16765.819361817197,108.0741,108.1755,108.0116,108.1209,16765.8194
2015-02-09 13:00:00,138.52,138.62,138.46,138.53,2379.6646836127634,108.1365,108.2146,108.0897,108.1443,2379.6647
2015-02-09 13:05:00,138.54,138.59,138.49,138.53,1838.8318009734992,108.1521,108.1912,108.1131,108.1443,1838.8318
2015-02-09 13:10:00,138.62,138.67,138.51,138.55,2379.6646836127634,108.2146,108.2536,108.1287,108.1599,2379.6647
2015-02-09 13:15:00,138.53,138.65,138.49,138.49,1730.6652244456463,108.1443,108.238,108.1131,108.1131,1730.6652
2015-02-09 13:20:00,138.54,138.54,138.45,138.5,1189.8323418063817,108.1521,108.1521,108.0819,108.1209,1189.8323
2015-02-09 13:25:00,138.52,138.58,138.37,138.37,32341.806381828013,108.1365,108.1833,108.0194,108.0194,32341.8064
2015-02-09 13:30:00,138.29,138.48,138.29,138.36,19794.48350459708,107.957,108.1053,107.957,108.0116,19794.4835
2015-02-09 13:35:00,138.39,138.44,138.32,138.38,6922.660897782585,108.035,108.0741,107.9804,108.0272,6922.6609
2015-02-09 13:40:00,138.39,138.54,138.34,138.34,2920.497566252028,108.035,108.1521,107.996,107.996,2920.4976
2015-02-09 13:45:00,138.34,138.53,138.34,138.45,3677.6636019469984,107.996,108.1443,107.996,108.0819,3677.6636
2015-02-09 13:50:00,138.51,138.57,138.47,138.5,1838.8318009734992,108.1287,108.1755,108.0975,108.1209,1838.8318
2015-02-09 13:55:00,138.51,138.55,138.38,138.42,6489.994591671173,108.1287,108.1599,108.0272,108.0584,6489.9946
2015-02-09 14:00:00,138.46,138.55,138.45,138.47,4975.662520281233,108.0897,108.1599,108.0819,108.0975,4975.6625
2015-02-09 14:05:00,138.44,138.51,138.36,138.39,3893.996755002704,108.0741,108.1287,108.0116,108.035,3893.9968
2015-02-09 14:10:00,138.43,138.54,138.34,138.42,6814.494321254732,108.0662,108.1521,107.996,108.0584,6814.4943
2015-02-09 14:15:00,138.43,138.47,138.11,138.12,11790.156841535963,108.0662,108.0975,107.8164,107.8242,11790.1568
2015-02-09 14:20:00,138.11,138.3,138.11,138.22,1838.8318009734992,107.8164,107.9648,107.8164,107.9023,1838.8318
2015-02-09 14:25:00,138.27,138.4,138.27,138.4,4867.49594375338,107.9413,108.0428,107.9413,108.0428,4867.4959
2015-02-09 14:30:00,138.42,138.57,138.39,138.5,4867.49594375338,108.0584,108.1755,108.035,108.1209,4867.4959
2015-02-09 14:35:00,138.52,138.73,138.44,138.73,3785.830178474851,108.1365,108.3004,108.0741,108.3004,3785.8302
2015-02-09 14:40:00,138.68,138.72,138.64,138.65,3461.3304488912927,108.2614,108.2926,108.2302,108.238,3461.3304
2015-02-09 14:45:00,138.61,138.61,138.38,138.39,4542.9962141698215,108.2068,108.2068,108.0272,108.035,4542.9962
2015-02-09 14:50:00,138.42,138.55,138.35,138.38,5516.495402920497,108.0584,108.1599,108.0038,108.0272,5516.4954
2015-02-09 14:55:00,138.34,138.55,138.33,138.38,8220.65981611682,107.996,108.1599,107.9882,108.0272,8220.6598
2015-02-09 15:00:00,138.4,138.41,138.19,138.19,6598.161168199026,108.0428,108.0506,107.8789,107.8789,6598.1612
2015-02-09 15:05:00,138.21,138.21,138.06,138.16,6922.660897782585,107.8945,107.8945,107.7774,107.8555,6922.6609
2015-02-09 15:10:00,138.21,138.32,138.15,138.25,4326.663061114115,107.8945,107.9804,107.8477,107.9257,4326.6631
2015-02-09 15:15:00,138.24,138.27,138.13,138.15,8653.32612222823,107.9179,107.9413,107.8321,107.8477,8653.3261
2015-02-09 15:20:00,138.17,138.48,138.11,138.39,7355.327203893997,107.8633,108.1053,107.8164,108.035,7355.3272
2015-02-09 15:25:00,138.34,138.46,138.32,138.45,6381.828015143321,107.996,108.0897,107.9804,108.0819,6381.828
2015-02-09 15:30:00,138.47,138.47,138.23,138.25,12114.656571119524,108.0975,108.0975,107.9101,107.9257,12114.6566
2015-02-09 15:35:00,138.25,138.35,138.16,138.27,13088.1557598702,107.9257,108.0038,107.8555,107.9413,13088.1558
2015-02-09 15:40:00,138.25,138.48,138.25,138.39,22498.6479177934,107.9257,108.1053,107.9257,108.035,22498.6479
2015-02-09 15:45:00,138.37,138.46,138.3,138.4,10924.824229313142,108.0194,108.0897,107.9648,108.0428,10924.8242
2015-02-09 15:50:00,138.37,138.43,138.25,138.31,19361.817198485667,108.0194,108.0662,107.9257,107.9726,19361.8172
2015-02-09 15:55:00,138.33,138.52,138.33,138.46,54515.95457003786,107.9882,108.1365,107.9882,108.0897,54515.9546
2015-02-10 09:30:00,138.69,139.47,138.69,139.43,29745.808545159543,108.2692,108.8781,108.2692,108.8469,29745.8085
2015-02-10 09:35:00,138.96,139.02,138.56,138.8,9410.4921579232,108.48,108.5268,108.1677,108.3551,9410.4922
2015-02-10 09:40:00,138.53,138.53,138.09,138.28,7679.826933477555,108.1443,108.1443,107.8008,107.9491,7679.8269
2015-02-10 09:45:00,138.21,138.68,138.09,138.64,29096.809085992427,107.8945,108.2614,107.8008,108.2302,29096.8091
2015-02-10 09:50:00,138.57,138.72,138.11,138.11,7355.327203893997,108.1755,108.2926,107.8164,107.8164,7355.3272
2015-02-10 09:55:00,138.21,138.73,138.19,138.73,15684.153596538668,107.8945,108.3004,107.8789,108.3004,15684.1536
2015-02-10 10:00:00,138.73,138.77,138.68,138.7,16982.152514872905,108.3004,108.3317,108.2614,108.277,16982.1525
2015-02-10 10:05:00,138.68,138.81,138.64,138.71,5624.66197944835,108.2614,108.3629,108.2302,108.2848,5624.662
2015-02-10 10:10:00,138.78,138.82,138.65,138.81,10600.324499729582,108.3395,108.3707,108.238,108.3629,10600.3245
2015-02-10 10:15:00,138.84,139.1,138.8,138.87,4975.662520281233,108.3863,108.5893,108.3551,108.4097,4975.6625
2015-02-10 10:20:00,138.72,138.72,138.34,138.4,12763.656030286642,108.2926,108.2926,107.996,108.0428,12763.656
2015-02-10 10:25:00,138.34,138.49,138.29,138.41,2163.3315305570577,107.996,108.1131,107.957,108.0506,2163.3315
2015-02-10 10:30:00,138.41,138.43,138.12,138.19,14602.48783126014,108.0506,108.0662,107.8242,107.8789,14602.4878
2015-02-10 10:35:00,138.18,138.2,138.06,138.12,23255.81395348837,107.8711,107.8867,107.7774,107.8242,23255.814
2015-02-10 10:40:00,138.12,138.12,138.03,138.11,22714.981070849102,107.8242,107.8242,107.754,107.8164,22714.9811
2015-02-10 10:45:00,138.07,138.11,137.43,137.49,46619.79448350459,107.7852,107.8164,107.2856,107.3324,46619.7945
2015-02-10 10:50:00,137.51,137.75,137.5,137.59,13520.82206598161,107.348,107.5354,107.3402,107.4105,13520.8221
2015-02-10 10:55:00,137.65,137.75,137.6,137.6,5516.495402920497,107.4573,107.5354,107.4183,107.4183,5516.4954
2015-02-10 11:00:00,137.66,137.77,137.55,137.77,12439.156300703082,107.4651,107.551,107.3793,107.551,12439.1563
2015-02-10 11:05:00,137.77,137.86,137.59,137.86,9626.825310978908,107.551,107.6213,107.4105,107.6213,9626.8253
2015-02-10 11:10:00,137.95,138.07,137.75,137.78,16549.486208761493,107.6915,107.7852,107.5354,107.5588,16549.4862
2015-02-10 11:15:00,137.78,137.87,137.7,137.73,16982.152514872905,107.5588,107.6291,107.4964,107.5198,16982.1525
2015-02-10 11:20:00,137.78,137.85,137.73,137.74,10816.657652785289,107.5588,107.6135,107.5198,107.5276,10816.6577
2015-02-10 11:25:00,137.73,137.91,137.73,137.87,12655.489453758788,107.5198,107.6603,107.5198,107.6291,12655.4895
2015-02-10 11:30:00,137.9,137.95,137.66,137.7,9951.325040562466,107.6525,107.6915,107.4651,107.4964,9951.325
2015-02-10 11:35:00,137.75,137.82,137.7,137.7,9734.99188750676,107.5354,107.59,107.4964,107.4964,9734.9919
2015-02-10 11:40:00,137.7,137.82,137.7,137.75,10492.15792320173,107.4964,107.59,107.4964,107.5354,10492.1579
2015-02-10 11:45:00,137.72,137.75,137.65,137.74,4759.329367225527,107.512,107.5354,107.4573,107.5276,4759.3294
2015-02-10 11:50:00,137.72,137.78,137.69,137.75,6381.828015143321,107.512,107.5588,107.4886,107.5354,6381.828
2015-02-10 11:55:00,137.75,137.79,137.7,137.7,3461.3304488912927,107.5354,107.5666,107.4964,107.4964,3461.3304
2015-02-10 12:00:00,137.75,137.75,137.59,137.69,4218.496484586262,107.5354,107.5354,107.4105,107.4886,4218.4965
2015-02-10 12:05:00,137.71,137.75,137.64,137.73,6273.661438615468,107.5042,107.5354,107.4495,107.5198,6273.6614
2015-02-10 12:10:00,137.75,137.84,137.71,137.83,24878.312601406164,107.5354,107.6057,107.5042,107.5979,24878.3126
2015-02-10 12:15:00,137.83,137.96,137.74,137.96,6273.661438615468,107.5979,107.6993,107.5276,107.6993,6273.6614
2015-02-10 12:20:00,137.91,137.98,137.85,137.93,3028.664142779881,107.6603,107.715,107.6135,107.6759,3028.6641
2015-02-10 12:25:00,137.99,137.99,137.85,137.91,2595.997836668469,107.7228,107.7228,107.6135,107.6603,2595.9978
2015-02-10 12:30:00,137.9,137.98,137.85,137.96,7679.826933477555,107.6525,107.715,107.6135,107.6993,7679.8269
2015-02-10 12:35:00,137.94,138.12,137.94,138.12,3244.9972958355866,107.6837,107.8242,107.6837,107.8242,3244.9973
2015-02-10 12:40:00,138.15,138.21,138.1,138.19,4542.9962141698215,107.8477,107.8945,107.8086,107.8789,4542.9962
2015-02-10 12:45:00,138.2,138.29,138.09,138.26,5840.995132504056,107.8867,107.957,107.8008,107.9335,5840.9951
2015-02-10 12:50:00,138.23,138.23,138.02,138.02,4434.8296376419685,107.9101,107.9101,107.7462,107.7462,4434.8296
2015-02-10 12:55:00,138.03,138.15,138.03,138.11,1730.6652244456463,107.754,107.8477,107.754,107.8164,1730.6652
2015-02-10 13:00:00,138.15,138.19,137.87,137.93,11141.157382368849,107.8477,107.8789,107.6291,107.6759,11141.1574
2015-02-10 13:05:00,137.95,137.99,137.9,137.94,2920.497566252028,107.6915,107.7228,107.6525,107.6837,2920.4976
2015-02-10 13:10:00,137.92,138.06,137.89,138.04,1297.9989183342348,107.6681,107.7774,107.6447,107.7618,1297.9989
2015-02-10 13:15:00,138.0,138.15,137.95,138.1,4651.162790697675,107.7306,107.8477,107.6915,107.8086,4651.1628
2015-02-10 13:20:00,138.08,138.08,137.94,137.97,4542.9962141698215,107.793,107.793,107.6837,107.7071,4542.9962
2015-02-10 13:25:00,137.97,138.11,137.94,138.11,1946.998377501352,107.7071,107.8164,107.6837,107.8164,1946.9984
2015-02-10 13:30:00,138.12,138.22,138.06,138.19,4759.329367225527,107.8242,107.9023,107.7774,107.8789,4759.3294
2015-02-10 13:35:00,138.24,138.27,138.12,138.26,2704.164413196322,107.9179,107.9413,107.8242,107.9335,2704.1644
2015-02-10 13:40:00,138.27,138.27,138.16,138.18,3569.4970254191453,107.9413,107.9413,107.8555,107.8711,3569.497
2015-02-10 13:45:00,138.2,138.21,138.18,138.19,1189.8323418063817,107.8867,107.8945,107.8711,107.8789,1189.8323
2015-02-10 13:50:00,138.17,138.17,137.97,138.0,2920.497566252028,107.8633,107.8633,107.7071,107.7306,2920.4976
2015-02-10 13:55:00,137.99,137.99,137.85,137.86,14386.154678204435,107.7228,107.7228,107.6135,107.6213,14386.1547
2015-02-10 14:00:00,137.9,137.97,137.86,137.97,2704.164413196322,107.6525,107.7071,107.6213,107.7071,2704.1644
2015-02-10 14:05:00,137.98,137.98,137.89,137.94,8653.32612222823,107.715,107.715,107.6447,107.6837,8653.3261
2015-02-10 14:10:00,137.97,138.0,137.93,137.94,6814.494321254732,107.7071,107.7306,107.6759,107.6837,6814.4943
2015-02-10 14:15:00,137.93,138.16,137.85,138.16,7030.8274743104375,107.6759,107.8555,107.6135,107.8555,7030.8275
2015-02-10 14:20:00,138.2,138.28,138.12,138.24,10600.324499729582,107.8867,107.9491,107.8242,107.9179,10600.3245
2015-02-10 14:25:00,138.29,138.43,138.22,138.43,5732.828555976204,107.957,108.0662,107.9023,108.0662,5732.8286
2015-02-10 14:30:00,138.37,138.39,138.23,138.39,6273.661438615468,108.0194,108.035,107.9101,108.035,6273.6614
2015-02-10 14:35:00,138.41,138.53,138.4,138.53,7679.826933477555,108.0506,108.1443,108.0428,108.1443,7679.8269
2015-02-10 14:40:00,138.56,138.77,138.53,138.62,4867.49594375338,108.1677,108.3317,108.1443,108.2146,4867.4959
2015-02-10 14:45:00,138.61,138.76,138.6,138.76,2595.997836668469,108.2068,108.3239,108.199,108.3239,2595.9978
2015-02-10 14:50:00,138.8,138.86,138.77,138.77,1406.1654948620876,108.3551,108.4019,108.3317,108.3317,1406.1655
2015-02-10 14:55:00,138.79,139.03,138.78,138.99,4326.663061114115,108.3473,108.5346,108.3395,108.5034,4326.6631
2015-02-10 15:00:00,138.96,138.96,138.78,138.83,3677.6636019469984,108.48,108.48,108.3395,108.3785,3677.6636
2015-02-10 15:05:00,138.81,138.88,138.78,138.88,5300.162249864791,108.3629,108.4175,108.3395,108.4175,5300.1622
2015-02-10 15:10:00,138.89,138.95,138.84,138.84,6273.661438615468,108.4254,108.4722,108.3863,108.3863,6273.6614
2015-02-10 15:15:00,138.92,138.94,138.8,138.8,2271.4981070849108,108.4488,108.4644,108.3551,108.3551,2271.4981
2015-02-10 15:20:00,138.87,138.91,138.75,138.8,5516.495402920497,108.4097,108.441,108.3161,108.3551,5516.4954
2015-02-10 15:25:00,138.8,138.93,138.74,138.9,13628.988642509465,108.3551,108.4566,108.3083,108.4332,13628.9886
2015-02-10 15:30:00,138.89,138.89,138.72,138.75,14926.9875608437,108.4254,108.4254,108.2926,108.3161,14926.9876
2015-02-10 15:35:00,138.77,138.96,138.77,138.94,9302.32558139535,108.3317,108.48,108.3317,108.4644,9302.3256
2015-02-10 15:40:00,138.93,139.09,138.9,139.08,16116.81990265008,108.4566,108.5815,108.4332,108.5737,16116.8199
2015-02-10 15:45:00,139.07,139.07,138.89,138.92,8112.493239588966,108.5659,108.5659,108.4254,108.4488,8112.4932
2015-02-10 15:50:00,138.92,139.01,138.9,138.99,16982.152514872905,108.4488,108.519,108.4332,108.5034,16982.1525
2015-02-10 15:55:00,138.98,139.04,138.83,138.96,49972.95835586804,108.4956,108.5424,108.3785,108.48,49972.9584
2015-02-11 09:30:00,138.57,139.17,138.12,138.12,19253.65062195781,108.1755,108.6439,107.8242,107.8242,19253.6506
2015-02-11 09:35:00,138.29,138.74,138.12,138.56,7571.660356949702,107.957,108.3083,107.8242,108.1677,7571.6604
2015-02-11 09:40:00,138.55,138.96,138.43,138.83,10275.824770146024,108.1599,108.48,108.0662,108.3785,10275.8248
2015-02-11 09:45:00,138.77,139.09,138.72,138.75,8004.326663061114,108.3317,108.5815,108.2926,108.3161,8004.3267
2015-02-11 09:50:00,138.74,138.93,138.43,138.93,22390.48134126555,108.3083,108.4566,108.0662,108.4566,22390.4813
2015-02-11 09:55:00,138.88,138.96,138.72,138.72,2595.997836668469,108.4175,108.48,108.2926,108.2926,2595.9978
2015-02-11 10:00:00,138.85,138.85,138.7,138.71,9518.658734451054,108.3941,108.3941,108.277,108.2848,9518.6587
2015-02-11 10:05:00,138.71,138.78,138.59,138.66,4759.329367225527,108.2848,108.3395,108.1912,108.2458,4759.3294
2015-02-11 10:10:00,138.65,138.69,138.62,138.68,1406.1654948620876,108.238,108.2692,108.2146,108.2614,1406.1655
2015-02-11 10:15:00,138.68,138.68,138.4,138.4,6814.494321254732,108.2614,108.2614,108.0428,108.0428,6814.4943
2015-02-11 10:20:00,138.39,138.63,138.36,138.53,21200.648999459165,108.035,108.2224,108.0116,108.1443,21200.649
2015-02-11 10:25:00,138.5,138.63,138.49,138.6,10275.824770146024,108.1209,108.2224,108.1131,108.199,10275.8248
2015-02-11 10:30:00,138.61,138.61,138.43,138.57,5083.829096809086,108.2068,108.2068,108.0662,108.1755,5083.8291
2015-02-11 10:35:00,138.57,138.66,138.5,138.6,5083.829096809086,108.1755,108.2458,108.1209,108.199,5083.8291
2015-02-11 10:40:00,138.62,138.76,138.51,138.51,13737.155219037317,108.2146,108.3239,108.1287,108.1287,13737.1552
2015-02-11 10:45:00,138.58,138.6,138.31,138.43,4002.163331530557,108.1833,108.199,107.9726,108.0662,4002.1633
2015-02-11 10:50:00,138.46,138.52,138.43,138.44,1946.998377501352,108.0897,108.1365,108.0662,108.0741,1946.9984
2015-02-11 10:55:00,138.43,138.49,138.42,138.44,3785.830178474851,108.0662,108.1131,108.0584,108.0741,3785.8302
2015-02-11 11:00:00,138.48,138.54,138.45,138.54,1514.3320713899404,108.1053,108.1521,108.0819,108.1521,1514.3321
2015-02-11 11:05:00,138.52,138.56,138.46,138.52,6814.494321254732,108.1365,108.1677,108.0897,108.1365,6814.4943
2015-02-11 11:10:00,138.55,138.68,138.47,138.47,4110.32990805841,108.1599,108.2614,108.0975,108.0975,4110.3299
2015-02-11 11:15:00,138.52,138.52,138.28,138.41,2055.164954029205,108.1365,108.1365,107.9491,108.0506,2055.165
2015-02-11 11:20:00,138.38,138.48,138.32,138.32,2487.8312601406165,108.0272,108.1053,107.9804,107.9804,2487.8313
2015-02-11 11:25:00,138.36,138.47,138.36,138.36,2920.497566252028,108.0116,108.0975,108.0116,108.0116,2920.4976
2015-02-11 11:30:00,138.31,138.31,138.15,138.28,6381.828015143321,107.9726,107.9726,107.8477,107.9491,6381.828
2015-02-11 11:35:00,138.39,138.46,138.21,138.26,3244.9972958355866,108.035,108.0897,107.8945,107.9335,3244.9973
2015-02-11 11:40:00,138.31,138.39,138.25,138.39,5949.161709031909,107.9726,108.035,107.9257,108.035,5949.1617
2015-02-11 11:45:00,138.45,138.47,138.39,138.47,2920.497566252028,108.0819,108.0975,108.035,108.0975,2920.4976
2015-02-11 11:50:00,138.57,138.57,138.43,138.51,5840.995132504056,108.1755,108.1755,108.0662,108.1287,5840.9951
2015-02-11 11:55:00,138.53,138.57,138.48,138.56,5408.328826392644,108.1443,108.1755,108.1053,108.1677,5408.3288
2015-02-11 12:00:00,138.57,138.61,138.49,138.52,8977.82585181179,108.1755,108.2068,108.1131,108.1365,8977.8259
2015-02-11 12:05:00,138.58,138.62,138.54,138.55,1838.8318009734992,108.1833,108.2146,108.1521,108.1599,1838.8318
2015-02-11 12:10:00,138.52,138.56,138.43,138.52,4326.663061114115,108.1365,108.1677,108.0662,108.1365,4326.6631
2015-02-11 12:15:00,138.53,138.58,138.53,138.58,865.3326122228232,108.1443,108.1833,108.1443,108.1833,865.3326
2015-02-11 12:20:00,138.63,138.68,138.49,138.5,6273.661438615468,108.2224,108.2614,108.1131,108.1209,6273.6614
2015-02-11 12:25:00,138.53,138.64,138.5,138.54,7896.160086533261,108.1443,108.2302,108.1209,108.1521,7896.1601
2015-02-11 12:30:00,138.49,138.59,138.49,138.56,2271.4981070849108,108.1131,108.1912,108.1131,108.1677,2271.4981
2015-02-11 12:35:00,138.53,138.62,138.49,138.55,11681.990265008111,108.1443,108.2146,108.1131,108.1599,11681.9903
2015-02-11 12:40:00,138.54,138.61,138.41,138.58,52028.12330989724,108.1521,108.2068,108.0506,108.1833,52028.1233
2015-02-11 12:45:00,138.58,138.61,138.29,138.3,19686.316928069227,108.1833,108.2068,107.957,107.9648,19686.3169
2015-02-11 12:50:00,138.25,138.28,138.12,138.12,5624.66197944835,107.9257,107.9491,107.8242,107.8242,5624.662
2015-02-11 12:55:00,138.11,138.11,137.94,137.94,8436.992969172525,107.8164,107.8164,107.6837,107.6837,8436.993
2015-02-11 13:00:00,137.97,137.99,137.9,137.9,6598.161168199026,107.7071,107.7228,107.6525,107.6525,6598.1612
2015-02-11 13:05:00,137.89,137.89,137.7,137.72,5408.328826392644,107.6447,107.6447,107.4964,107.512,5408.3288
2015-02-11 13:10:00,137.72,137.77,137.51,137.63,5083.829096809086,107.512,107.551,107.348,107.4417,5083.8291
2015-02-11 13:15:00,137.56,137.78,137.55,137.78,12222.823147647376,107.3871,107.5588,107.3793,107.5588,12222.8231
2015-02-11 13:20:00,137.78,137.94,137.72,137.94,5408.328826392644,107.5588,107.6837,107.512,107.6837,5408.3288
2015-02-11 13:25:00,137.91,138.09,137.87,138.09,5949.161709031909,107.6603,107.8008,107.6291,107.8008,5949.1617
2015-02-11 13:30:00,138.05,138.19,137.96,138.14,8004.326663061114,107.7696,107.8789,107.6993,107.8399,8004.3267
2015-02-11 13:35:00,138.12,138.24,138.12,138.2,10059.491617090318,107.8242,107.9179,107.8242,107.8867,10059.4916
2015-02-11 13:40:00,138.22,138.24,138.08,138.16,26500.81124932396,107.9023,107.9179,107.793,107.8555,26500.8112
2015-02-11 13:45:00,138.13,138.2,137.86,137.86,18388.31800973499,107.8321,107.8867,107.6213,107.6213,18388.318
2015-02-11 13:50:00,137.88,137.95,137.76,137.76,5408.328826392644,107.6369,107.6915,107.5432,107.5432,5408.3288
2015-02-11 13:55:00,137.72,138.08,137.66,138.08,8328.826392644673,107.512,107.793,107.4651,107.793,8328.8264
2015-02-11 14:00:00,138.04,138.09,137.94,138.04,8653.32612222823,107.7618,107.8008,107.6837,107.7618,8653.3261
2015-02-11 14:05:00,138.13,138.14,137.99,138.1,3461.3304488912927,107.8321,107.8399,107.7228,107.8086,3461.3304
2015-02-11 14:10:00,138.07,138.12,138.01,138.01,2595.997836668469,107.7852,107.8242,107.7384,107.7384,2595.9978
2015-02-11 14:15:00,138.01,138.08,137.91,138.06,4218.496484586262,107.7384,107.793,107.6603,107.7774,4218.4965
2015-02-11 14:20:00,138.0,138.0,137.93,137.94,2487.8312601406165,107.7306,107.7306,107.6759,107.6837,2487.8313
2015-02-11 14:25:00,137.94,137.95,137.81,137.88,3677.6636019469984,107.6837,107.6915,107.5822,107.6369,3677.6636
2015-02-11 14:30:00,137.88,137.96,137.81,137.93,3136.830719307734,107.6369,107.6993,107.5822,107.6759,3136.8307
2015-02-11 14:35:00,138.05,138.11,137.98,138.09,3461.3304488912927,107.7696,107.8164,107.715,107.8008,3461.3304
2015-02-11 14:40:00,138.15,138.2,138.09,138.09,2812.330989724175,107.8477,107.8867,107.8008,107.8008,2812.331
2015-02-11 14:45:00,138.15,138.32,138.15,138.2,2704.164413196322,107.8477,107.9804,107.8477,107.8867,2704.1644
2015-02-11 14:50:00,138.31,138.43,138.31,138.37,1622.4986479177933,107.9726,108.0662,107.9726,108.0194,1622.4986
2015-02-11 14:55:00,138.43,138.5,138.26,138.43,4002.163331530557,108.0662,108.1209,107.9335,108.0662,4002.1633
2015-02-11 15:00:00,138.45,138.5,138.4,138.43,2812.330989724175,108.0819,108.1209,108.0428,108.0662,2812.331
2015-02-11 15:05:00,138.49,138.53,138.41,138.46,2487.8312601406165,108.1131,108.1443,108.0506,108.0897,2487.8313
2015-02-11 15:10:00,138.55,138.69,138.5,138.64,7787.993510005408,108.1599,108.2692,108.1209,108.2302,7787.9935
2015-02-11 15:15:00,138.63,138.63,138.43,138.43,5949.161709031909,108.2224,108.2224,108.0662,108.0662,5949.1617
2015-02-11 15:20:00,138.5,138.68,138.49,138.66,4434.8296376419685,108.1209,108.2614,108.1131,108.2458,4434.8296
2015-02-11 15:25:00,138.8,139.03,138.72,138.81,8112.493239588966,108.3551,108.5346,108.2926,108.3629,8112.4932
2015-02-11 15:30:00,138.8,138.85,138.55,138.58,11249.3239588967,108.3551,108.3941,108.1599,108.1833,11249.324
2015-02-11 15:35:00,138.57,138.82,138.57,138.74,4326.663061114115,108.1755,108.3707,108.1755,108.3083,4326.6631
2015-02-11 15:40:00,138.8,138.81,138.57,138.6,9843.158464034614,108.3551,108.3629,108.1755,108.199,9843.1585
2015-02-11 15:45:00,138.65,138.8,138.36,138.38,7787.993510005408,108.238,108.3551,108.0116,108.0272,7787.9935
2015-02-11 15:50:00,138.42,138.56,138.39,138.51,12979.989183342346,108.0584,108.1677,108.035,108.1287,12979.9892
2015-02-11 15:55:00,138.52,138.71,138.47,138.65,33856.13845321796,108.1365,108.2848,108.0975,108.238,33856.1385
2015-02-12 09:30:00,139.58,139.58,138.78,139.58,10816.657652785289,108.964,108.964,108.3395,108.964,10816.6577
2015-02-12 09:35:00,139.0,139.37,139.0,139.37,3353.16387236344,108.5112,108.8001,108.5112,108.8001,3353.1639
2015-02-12 09:40:00,139.24,139.84,139.23,139.58,19686.316928069227,108.6986,109.167,108.6908,108.964,19686.3169
2015-02-12 09:45:00,139.54,139.73,139.31,139.6,16224.986479177933,108.9328,109.0811,108.7532,108.9796,16224.9865
2015-02-12 09:50:00,139.5,139.64,139.5,139.6,3569.4970254191453,108.9016,109.0108,108.9016,108.9796,3569.497
2015-02-12 09:55:00,139.68,139.79,139.5,139.72,10924.824229313142,109.0421,109.1279,108.9016,109.0733,10924.8242
2015-02-12 10:00:00,139.71,139.71,139.41,139.54,8761.492698756085,109.0655,109.0655,108.8313,108.9328,8761.4927
2015-02-12 10:05:00,139.53,139.72,139.53,139.66,2487.8312601406165,108.925,109.0733,108.925,109.0265,2487.8313
2015-02-12 10:10:00,139.71,139.87,139.61,139.78,20227.14981070849,109.0655,109.1904,108.9874,109.1201,20227.1498
2015-02-12 10:15:00,139.75,139.8,139.53,139.73,22498.6479177934,109.0967,109.1357,108.925,109.0811,22498.6479
2015-02-12 10:20:00,139.7,139.91,139.68,139.83,10492.15792320173,109.0577,109.2216,109.0421,109.1592,10492.1579
2015-02-12 10:25:00,139.78,139.85,139.65,139.71,5732.828555976204,109.1201,109.1748,109.0186,109.0655,5732.8286
2015-02-12 10:30:00,139.71,139.9,139.71,139.81,9734.99188750676,109.0655,109.2138,109.0655,109.1436,9734.9919
2015-02-12 10:35:00,139.78,139.89,139.75,139.79,7896.160086533261,109.1201,109.206,109.0967,109.1279,7896.1601
2015-02-12 10:40:00,139.76,139.87,139.6,139.61,4218.496484586262,109.1045,109.1904,108.9796,108.9874,4218.4965
2015-02-12 10:45:00,139.66,139.72,139.56,139.71,5840.995132504056,109.0265,109.0733,108.9484,109.0655,5840.9951
2015-02-12 10:50:00,139.72,139.86,139.56,139.6,10600.324499729582,109.0733,109.1826,108.9484,108.9796,10600.3245
2015-02-12 10:55:00,139.6,139.7,139.5,139.6,11249.3239588967,108.9796,109.0577,108.9016,108.9796,11249.324
2015-02-12 11:00:00,139.62,139.62,139.52,139.58,10708.491076257436,108.9952,108.9952,108.9172,108.964,10708.4911
2015-02-12 11:05:00,139.57,139.59,139.49,139.49,10383.991346673878,108.9562,108.9718,108.8937,108.8937,10383.9913
2015-02-12 11:10:00,139.5,139.57,139.45,139.54,14710.654407787992,108.9016,108.9562,108.8625,108.9328,14710.6544
2015-02-12 11:15:00,139.46,139.53,139.32,139.4,14926.9875608437,108.8703,108.925,108.761,108.8235,14926.9876
2015-02-12 11:20:00,139.35,139.38,139.16,139.23,7787.993510005408,108.7845,108.8079,108.6361,108.6908,7787.9935
2015-02-12 11:25:00,139.32,139.38,139.18,139.31,2812.330989724175,108.761,108.8079,108.6517,108.7532,2812.331
2015-02-12 11:30:00,139.32,139.86,139.32,139.82,8977.82585181179,108.761,109.1826,108.761,109.1514,8977.8259
2015-02-12 11:35:00,139.86,139.98,139.78,139.78,3677.6636019469984,109.1826,109.2763,109.1201,109.1201,3677.6636
2015-02-12 11:40:00,139.75,139.81,139.72,139.77,2704.164413196322,109.0967,109.1436,109.0733,109.1123,2704.1644
2015-02-12 11:45:00,139.82,139.93,139.73,139.76,4542.9962141698215,109.1514,109.2372,109.0811,109.1045,4542.9962
2015-02-12 11:50:00,139.74,139.74,139.62,139.67,1189.8323418063817,109.0889,109.0889,108.9952,109.0343,1189.8323
2015-02-12 11:55:00,139.64,139.68,139.52,139.53,2812.330989724175,109.0108,109.0421,108.9172,108.925,2812.331
2015-02-12 12:00:00,139.49,139.73,139.45,139.73,13845.32179556517,108.8937,109.0811,108.8625,109.0811,13845.3218
2015-02-12 12:05:00,139.73,139.82,139.68,139.79,6165.494862087615,109.0811,109.1514,109.0421,109.1279,6165.4949
2015-02-12 12:10:00,139.81,139.99,139.79,139.85,1730.6652244456463,109.1436,109.2841,109.1279,109.1748,1730.6652
2015-02-12 12:15:00,139.78,139.78,139.59,139.66,22282.314764737694,109.1201,109.1201,108.9718,109.0265,22282.3148
2015-02-12 12:20:00,139.69,139.75,139.65,139.75,4110.32990805841,109.0499,109.0967,109.0186,109.0967,4110.3299
2015-02-12 12:25:00,139.75,139.92,139.74,139.92,6489.994591671173,109.0967,109.2294,109.0889,109.2294,6489.9946
2015-02-12 12:30:00,139.92,139.99,139.9,139.98,13304.488912925906,109.2294,109.2841,109.2138,109.2763,13304.4889
2015-02-12 12:35:00,139.97,139.99,139.88,139.91,9302.32558139535,109.2685,109.2841,109.1982,109.2216,9302.3256
2015-02-12 12:40:00,139.89,139.92,139.83,139.86,2812.330989724175,109.206,109.2294,109.1592,109.1826,2812.331
2015-02-12 12:45:00,139.86,139.98,139.83,139.88,8436.992969172525,109.1826,109.2763,109.1592,109.1982,8436.993
2015-02-12 12:50:00,139.91,139.99,139.88,139.97,3028.664142779881,109.2216,109.2841,109.1982,109.2685,3028.6641
2015-02-12 12:55:00,139.99,140.01,139.91,139.91,1406.1654948620876,109.2841,109.2997,109.2216,109.2216,1406.1655
2015-02-12 13:00:00,139.91,140.06,139.91,139.98,5191.995673336939,109.2216,109.3387,109.2216,109.2763,5191.9957
2015-02-12 13:05:00,139.99,140.04,139.9,139.93,1622.4986479177933,109.2841,109.3231,109.2138,109.2372,1622.4986
2015-02-12 13:10:00,139.94,140.01,139.93,139.99,5083.829096809086,109.245,109.2997,109.2372,109.2841,5083.8291
2015-02-12 13:15:00,140.01,140.17,140.01,140.1,5516.495402920497,109.2997,109.4246,109.2997,109.3699,5516.4954
2015-02-12 13:20:00,140.09,140.14,140.03,140.09,4218.496484586262,109.3621,109.4012,109.3153,109.3621,4218.4965
2015-02-12 13:25:00,140.1,140.25,140.1,140.13,3785.830178474851,109.3699,109.487,109.3699,109.3934,3785.8302
2015-02-12 13:30:00,140.09,140.41,140.09,140.34,11681.990265008111,109.3621,109.6119,109.3621,109.5573,11681.9903
2015-02-12 13:35:00,140.34,140.36,140.25,140.32,10383.991346673878,109.5573,109.5729,109.487,109.5417,10383.9913
2015-02-12 13:40:00,140.29,140.38,140.24,140.27,4867.49594375338,109.5183,109.5885,109.4792,109.5027,4867.4959
2015-02-12 13:45:00,140.29,140.29,140.22,140.22,3461.3304488912927,109.5183,109.5183,109.4636,109.4636,3461.3304
2015-02-12 13:50:00,140.22,140.31,140.2,140.29,8112.493239588966,109.4636,109.5339,109.448,109.5183,8112.4932
2015-02-12 13:55:00,140.24,140.34,140.2,140.33,4002.163331530557,109.4792,109.5573,109.448,109.5495,4002.1633
2015-02-12 14:00:00,140.3,140.37,140.26,140.27,7355.327203893997,109.5261,109.5807,109.4948,109.5027,7355.3272
2015-02-12 14:05:00,140.29,140.56,140.27,140.56,15143.320713899404,109.5183,109.729,109.5027,109.729,15143.3207
2015-02-12 14:10:00,140.5,140.52,140.45,140.48,10059.491617090318,109.6822,109.6978,109.6432,109.6666,10059.4916
2015-02-12 14:15:00,140.52,140.57,140.51,140.53,7679.826933477555,109.6978,109.7369,109.69,109.7056,7679.8269
2015-02-12 14:20:00,140.52,140.53,140.41,140.48,3569.4970254191453,109.6978,109.7056,109.6119,109.6666,3569.497
2015-02-12 14:25:00,140.51,140.52,140.31,140.33,8545.159545700379,109.69,109.6978,109.5339,109.5495,8545.1595
2015-02-12 14:30:00,140.32,140.39,140.29,140.33,7787.993510005408,109.5417,109.5963,109.5183,109.5495,7787.9935
2015-02-12 14:35:00,140.33,140.46,140.33,140.41,9951.325040562466,109.5495,109.651,109.5495,109.6119,9951.325
2015-02-12 14:40:00,140.41,140.54,140.35,140.5,6598.161168199026,109.6119,109.7134,109.5651,109.6822,6598.1612
2015-02-12 14:45:00,140.48,140.6,140.46,140.58,3785.830178474851,109.6666,109.7603,109.651,109.7447,3785.8302
2015-02-12 14:50:00,140.55,140.9,140.43,140.86,46403.46133044889,109.7212,109.9945,109.6276,109.9632,46403.4613
2015-02-12 14:55:00,140.85,141.03,140.8,141.02,10059.491617090318,109.9554,110.096,109.9164,110.0881,10059.4916
2015-02-12 15:00:00,141.04,141.05,140.88,140.88,6814.494321254732,110.1038,110.1116,109.9789,109.9789,6814.4943
2015-02-12 15:05:00,140.87,140.92,140.79,140.86,4867.49594375338,109.971,110.0101,109.9086,109.9632,4867.4959
2015-02-12 15:10:00,140.85,140.85,140.72,140.77,9518.658734451054,109.9554,109.9554,109.854,109.893,9518.6587
2015-02-12 15:15:00,140.81,140.85,140.76,140.81,6165.494862087615,109.9242,109.9554,109.8852,109.9242,6165.4949
2015-02-12 15:20:00,140.83,140.85,140.74,140.76,5840.995132504056,109.9398,109.9554,109.8696,109.8852,5840.9951
2015-02-12 15:25:00,140.76,140.85,140.75,140.77,6706.327744726879,109.8852,109.9554,109.8774,109.893,6706.3277
2015-02-12 15:30:00,140.77,140.84,140.72,140.79,21416.98215251488,109.893,109.9476,109.854,109.9086,21416.9822
2015-02-12 15:35:00,140.79,140.81,140.63,140.71,9951.325040562466,109.9086,109.9242,109.7837,109.8461,9951.325
2015-02-12 15:40:00,140.69,140.88,140.68,140.73,7571.660356949702,109.8305,109.9789,109.8227,109.8618,7571.6604
2015-02-12 15:45:00,140.65,140.72,140.55,140.72,21525.148729042725,109.7993,109.854,109.7212,109.854,21525.1487
2015-02-12 15:50:00,140.73,140.75,140.54,140.54,18063.81828015144,109.8618,109.8774,109.7134,109.7134,18063.8183
2015-02-12 15:55:00,140.52,140.75,140.5,140.7,28123.30989724175,109.6978,109.8774,109.6822,109.8383,28123.3099
2015-02-13 09:30:00,140.58,141.03,140.33,141.03,10816.657652785289,109.7447,110.096,109.5495,110.096,10816.6577
2015-02-13 09:35:00,140.91,141.26,140.71,141.12,14386.154678204435,110.0023,110.2755,109.8461,110.1662,14386.1547
2015-02-13 09:40:00,140.96,141.08,140.8,140.95,8545.159545700379,110.0413,110.135,109.9164,110.0335,8545.1595
2015-02-13 09:45:00,141.06,141.25,140.93,141.19,6706.327744726879,110.1194,110.2677,110.0179,110.2209,6706.3277
2015-02-13 09:50:00,141.19,141.22,141.13,141.22,5408.328826392644,110.2209,110.2443,110.174,110.2443,5408.3288
2015-02-13 09:55:00,141.25,141.65,141.23,141.58,15900.486749594374,110.2677,110.58,110.2521,110.5253,15900.4867
2015-02-13 10:00:00,141.56,141.8,141.4,141.56,10924.824229313142,110.5097,110.6971,110.3848,110.5097,10924.8242
2015-02-13 10:05:00,141.49,141.73,141.49,141.61,8653.32612222823,110.4551,110.6424,110.4551,110.5487,8653.3261
2015-02-13 10:10:00,141.64,141.71,141.58,141.65,7896.160086533261,110.5722,110.6268,110.5253,110.58,7896.1601
2015-02-13 10:15:00,141.65,141.77,141.57,141.75,10600.324499729582,110.58,110.6736,110.5175,110.658,10600.3245
2015-02-13 10:20:00,141.76,141.89,141.57,141.69,7030.8274743104375,110.6658,110.7673,110.5175,110.6112,7030.8275
2015-02-13 10:25:00,141.73,141.97,141.7,141.92,12547.322877230936,110.6424,110.8298,110.619,110.7907,12547.3229
2015-02-13 10:30:00,141.96,141.98,141.78,141.78,6922.660897782585,110.822,110.8376,110.6814,110.6814,6922.6609
2015-02-13 10:35:00,141.77,141.84,141.43,141.49,19037.317468902107,110.6736,110.7283,110.4082,110.4551,19037.3175
2015-02-13 10:40:00,141.49,141.5,141.34,141.39,17631.15197404002,110.4551,110.4629,110.338,110.377,17631.152
2015-02-13 10:45:00,141.41,141.48,141.34,141.38,10059.491617090318,110.3926,110.4472,110.338,110.3692,10059.4916
2015-02-13 10:50:00,141.38,141.45,141.34,141.37,5408.328826392644,110.3692,110.4238,110.338,110.3614,5408.3288
2015-02-13 10:55:00,141.35,141.58,141.32,141.49,9085.992428339645,110.3458,110.5253,110.3223,110.4551,9085.9924
2015-02-13 11:00:00,141.46,141.63,141.46,141.52,7138.994050838291,110.4316,110.5643,110.4316,110.4785,7138.9941
2015-02-13 11:05:00,141.52,141.61,141.35,141.38,13737.155219037317,110.4785,110.5487,110.3458,110.3692,13737.1552
2015-02-13 11:10:00,141.38,141.38,141.26,141.26,1730.6652244456463,110.3692,110.3692,110.2755,110.2755,1730.6652
2015-02-13 11:15:00,141.27,141.27,141.21,141.21,865.3326122228232,110.2833,110.2833,110.2365,110.2365,865.3326
2015-02-13 11:20:00,141.21,141.23,140.99,140.99,2163.3315305570577,110.2365,110.2521,110.0647,110.0647,2163.3315
2015-02-13 11:25:00,141.0,141.12,140.95,141.12,3785.830178474851,110.0725,110.1662,110.0335,110.1662,3785.8302
2015-02-13 11:30:00,141.12,141.19,141.12,141.18,1189.8323418063817,110.1662,110.2209,110.1662,110.2131,1189.8323
2015-02-13 11:35:00,141.19,141.43,141.19,141.42,2271.4981070849108,110.2209,110.4082,110.2209,110.4004,2271.4981
2015-02-13 11:40:00,141.42,141.58,141.41,141.58,1297.9989183342348,110.4004,110.5253,110.3926,110.5253,1297.9989
2015-02-13 11:45:00,141.6,141.74,141.56,141.74,2595.997836668469,110.5409,110.6502,110.5097,110.6502,2595.9978
2015-02-13 11:50:00,141.65,141.7,141.58,141.61,4002.163331530557,110.58,110.619,110.5253,110.5487,4002.1633
2015-02-13 11:55:00,141.56,141.74,141.55,141.69,6922.660897782585,110.5097,110.6502,110.5019,110.6112,6922.6609
2015-02-13 12:00:00,141.66,141.75,141.66,141.73,1838.8318009734992,110.5878,110.658,110.5878,110.6424,1838.8318
2015-02-13 12:05:00,141.7,141.7,141.53,141.53,1622.4986479177933,110.619,110.619,110.4863,110.4863,1622.4986
2015-02-13 12:10:00,141.53,141.59,141.47,141.49,2379.6646836127634,110.4863,110.5331,110.4394,110.4551,2379.6647
2015-02-13 12:15:00,141.5,141.55,141.43,141.47,4867.49594375338,110.4629,110.5019,110.4082,110.4394,4867.4959
2015-02-13 12:20:00,141.43,141.5,141.4,141.49,3244.9972958355866,110.4082,110.4629,110.3848,110.4551,3244.9973
2015-02-13 12:25:00,141.48,141.48,141.37,141.37,3785.830178474851,110.4472,110.4472,110.3614,110.3614,3785.8302
2015-02-13 12:30:00,141.32,141.45,141.32,141.45,2163.3315305570577,110.3223,110.4238,110.3223,110.4238,2163.3315
2015-02-13 12:35:00,141.41,141.43,141.35,141.35,1622.4986479177933,110.3926,110.4082,110.3458,110.3458,1622.4986
2015-02-13 12:40:00,141.32,141.37,141.26,141.28,6165.494862087615,110.3223,110.3614,110.2755,110.2911,6165.4949
2015-02-13 12:45:00,141.24,141.26,141.04,141.11,10924.824229313142,110.2599,110.2755,110.1038,110.1584,10924.8242
2015-02-13 12:50:00,141.17,141.19,141.17,141.17,865.3326122228232,110.2052,110.2209,110.2052,110.2052,865.3326
2015-02-13 12:55:00,141.18,141.18,141.07,141.15,13845.32179556517,110.2131,110.2131,110.1272,110.1896,13845.3218
2015-02-13 13:00:00,141.15,141.19,141.07,141.07,5083.829096809086,110.1896,110.2209,110.1272,110.1272,5083.8291
2015-02-13 13:05:00,141.06,141.06,140.98,140.99,11898.323418063816,110.1194,110.1194,110.0569,110.0647,11898.3234
2015-02-13 13:10:00,141.0,141.09,141.0,141.07,4218.496484586262,110.0725,110.1428,110.0725,110.1272,4218.4965
2015-02-13 13:15:00,141.09,141.13,141.01,141.02,7355.327203893997,110.1428,110.174,110.0803,110.0881,7355.3272
2015-02-13 13:20:00,141.06,141.06,140.94,141.0,3569.4970254191453,110.1194,110.1194,110.0257,110.0725,3569.497
2015-02-13 13:25:00,140.98,141.0,140.82,140.83,4867.49594375338,110.0569,110.0725,109.932,109.9398,4867.4959
2015-02-13 13:30:00,140.84,140.84,140.7,140.72,2595.997836668469,109.9476,109.9476,109.8383,109.854,2595.9978
2015-02-13 13:35:00,140.72,140.72,140.52,140.69,3785.830178474851,109.854,109.854,109.6978,109.8305,3785.8302
2015-02-13 13:40:00,140.69,140.71,140.6,140.6,2595.997836668469,109.8305,109.8461,109.7603,109.7603,2595.9978
2015-02-13 13:45:00,140.67,140.72,140.63,140.71,4759.329367225527,109.8149,109.854,109.7837,109.8461,4759.3294
2015-02-13 13:50:00,140.72,140.81,140.71,140.75,7679.826933477555,109.854,109.9242,109.8461,109.8774,7679.8269
2015-02-13 13:55:00,140.81,140.81,140.73,140.74,4218.496484586262,109.9242,109.9242,109.8618,109.8696,4218.4965
2015-02-13 14:00:00,140.77,140.81,140.74,140.8,25959.97836668469,109.893,109.9242,109.8696,109.9164,25959.9784
2015-02-13 14:05:00,140.81,140.84,140.8,140.8,7138.994050838291,109.9242,109.9476,109.9164,109.9164,7138.9941
2015-02-13 14:10:00,140.82,140.91,140.81,140.9,9194.159004867495,109.932,110.0023,109.9242,109.9945,9194.159
2015-02-13 14:15:00,140.88,141.01,140.88,140.98,5949.161709031909,109.9789,110.0803,109.9789,110.0569,5949.1617
2015-02-13 14:20:00,141.01,141.1,141.01,141.09,4542.9962141698215,110.0803,110.1506,110.0803,110.1428,4542.9962
2015-02-13 14:25:00,141.1,141.32,141.1,141.29,11357.490535424551,110.1506,110.3223,110.1506,110.2989,11357.4905
2015-02-13 14:30:00,141.23,141.26,141.0,141.0,5408.328826392644,110.2521,110.2755,110.0725,110.0725,5408.3288
2015-02-13 14:35:00,141.01,141.06,140.97,140.97,1406.1654948620876,110.0803,110.1194,110.0491,110.0491,1406.1655
2015-02-13 14:40:00,140.94,141.0,140.88,140.98,11898.323418063816,110.0257,110.0725,109.9789,110.0569,11898.3234
2015-02-13 14:45:00,141.0,141.19,141.0,141.13,6165.494862087615,110.0725,110.2209,110.0725,110.174,6165.4949
2015-02-13 14:50:00,141.15,141.18,141.09,141.18,4002.163331530557,110.1896,110.2131,110.1428,110.2131,4002.1633
2015-02-13 14:55:00,141.2,141.25,141.18,141.19,7247.160627366144,110.2287,110.2677,110.2131,110.2209,7247.1606
2015-02-13 15:00:00,141.17,141.2,141.08,141.12,11790.156841535963,110.2052,110.2287,110.135,110.1662,11790.1568
2015-02-13 15:05:00,141.14,141.36,141.14,141.35,9734.99188750676,110.1818,110.3536,110.1818,110.3458,9734.9919
2015-02-13 15:10:00,141.34,141.37,141.33,141.37,2704.164413196322,110.338,110.3614,110.3302,110.3614,2704.1644
2015-02-13 15:15:00,141.35,141.49,141.33,141.42,8977.82585181179,110.3458,110.4551,110.3302,110.4004,8977.8259
2015-02-13 15:20:00,141.39,141.4,141.26,141.26,8653.32612222823,110.377,110.3848,110.2755,110.2755,8653.3261
2015-02-13 15:25:00,141.31,141.34,141.26,141.27,5083.829096809086,110.3145,110.338,110.2755,110.2833,5083.8291
2015-02-13 15:30:00,141.3,141.31,141.12,141.2,4759.329367225527,110.3067,110.3145,110.1662,110.2287,4759.3294
2015-02-13 15:35:00,141.18,141.24,141.14,141.16,8328.826392644673,110.2131,110.2599,110.1818,110.1974,8328.8264
2015-02-13 15:40:00,141.16,141.25,141.12,141.22,6165.494862087615,110.1974,110.2677,110.1662,110.2443,6165.4949
2015-02-13 15:45:00,141.28,141.33,141.18,141.28,12655.489453758788,110.2911,110.3302,110.2131,110.2911,12655.4895
2015-02-13 15:50:00,141.31,141.34,141.22,141.22,22498.6479177934,110.3145,110.338,110.2443,110.2443,22498.6479
2015-02-13 15:55:00,141.22,141.27,141.12,141.2,57111.952406706325,110.2443,110.2833,110.1662,110.2287,57111.9524
2015-02-17 09:30:00,141.0,141.22,140.71,141.1,25851.81179015684,110.0725,110.2443,109.8461,110.1506,25851.8118
2015-02-17 09:35:00,141.03,141.67,140.99,141.64,12006.489994591671,110.096,110.5956,110.0647,110.5722,12006.49
2015-02-17 09:40:00,141.61,142.02,141.38,141.46,24878.312601406164,110.5487,110.8688,110.3692,110.4316,24878.3126
2015-02-17 09:45:00,141.54,141.89,141.42,141.5,9085.992428339645,110.4941,110.7673,110.4004,110.4629,9085.9924
2015-02-17 09:50:00,141.37,141.61,141.19,141.59,11681.990265008111,110.3614,110.5487,110.2209,110.5331,11681.9903
2015-02-17 09:55:00,141.46,141.61,141.42,141.61,3461.3304488912927,110.4316,110.5487,110.4004,110.5487,3461.3304
2015-02-17 10:00:00,141.67,141.73,141.5,141.61,7463.49378042185,110.5956,110.6424,110.4629,110.5487,7463.4938
2015-02-17 10:05:00,141.55,141.6,141.35,141.49,68685.77609518658,110.5019,110.5409,110.3458,110.4551,68685.7761
2015-02-17 10:10:00,141.49,141.71,141.49,141.63,9194.159004867495,110.4551,110.6268,110.4551,110.5643,9194.159
2015-02-17 10:15:00,141.72,141.72,141.62,141.64,648.9994591671174,110.6346,110.6346,110.5565,110.5722,648.9995
2015-02-17 10:20:00,141.7,141.7,141.29,141.39,10492.15792320173,110.619,110.619,110.2989,110.377,10492.1579
2015-02-17 10:25:00,141.38,141.39,141.26,141.34,2163.3315305570577,110.3692,110.377,110.2755,110.338,2163.3315
2015-02-17 10:30:00,141.37,141.43,141.37,141.4,1081.6657652785289,110.3614,110.4082,110.3614,110.3848,1081.6658
2015-02-17 10:35:00,141.41,141.47,141.37,141.41,16008.653326122228,110.3926,110.4394,110.3614,110.3926,16008.6533
2015-02-17 10:40:00,141.41,141.56,141.36,141.56,12114.656571119524,110.3926,110.5097,110.3536,110.5097,12114.6566
2015-02-17 10:45:00,141.6,141.83,141.54,141.81,16441.31963223364,110.5409,110.7205,110.4941,110.7049,16441.3196
2015-02-17 10:50:00,141.84,141.94,141.74,141.79,12655.489453758788,110.7283,110.8064,110.6502,110.6893,12655.4895
2015-02-17 10:55:00,141.8,141.8,141.49,141.52,5408.328826392644,110.6971,110.6971,110.4551,110.4785,5408.3288
2015-02-17 11:00:00,141.4,141.48,141.35,141.39,9843.158464034614,110.3848,110.4472,110.3458,110.377,9843.1585
2015-02-17 11:05:00,141.41,141.48,141.37,141.44,4002.163331530557,110.3926,110.4472,110.3614,110.416,4002.1633
2015-02-17 11:10:00,141.45,141.46,141.32,141.45,6489.994591671173,110.4238,110.4316,110.3223,110.4238,6489.9946
2015-02-17 11:15:00,141.49,141.59,141.45,141.52,3028.664142779881,110.4551,110.5331,110.4238,110.4785,3028.6641
2015-02-17 11:20:00,141.57,141.74,141.54,141.66,8761.492698756085,110.5175,110.6502,110.4941,110.5878,8761.4927
2015-02-17 11:25:00,141.62,141.74,141.62,141.74,5191.995673336939,110.5565,110.6502,110.5565,110.6502,5191.9957
2015-02-17 11:30:00,141.72,141.92,141.72,141.85,6922.660897782585,110.6346,110.7907,110.6346,110.7361,6922.6609
2015-02-17 11:35:00,141.83,141.87,141.76,141.86,2920.497566252028,110.7205,110.7517,110.6658,110.7439,2920.4976
2015-02-17 11:40:00,141.84,141.86,141.68,141.75,5624.66197944835,110.7283,110.7439,110.6034,110.658,5624.662
2015-02-17 11:45:00,141.77,141.86,141.74,141.86,4218.496484586262,110.6736,110.7439,110.6502,110.7439,4218.4965
2015-02-17 11:50:00,141.85,141.91,141.81,141.86,3136.830719307734,110.7361,110.7829,110.7049,110.7439,3136.8307
2015-02-17 11:55:00,141.89,141.9,141.87,141.88,1622.4986479177933,110.7673,110.7751,110.7517,110.7595,1622.4986
2015-02-17 12:00:00,141.86,141.92,141.84,141.86,5949.161709031909,110.7439,110.7907,110.7283,110.7439,5949.1617
2015-02-17 12:05:00,141.85,141.88,141.8,141.83,5949.161709031909,110.7361,110.7595,110.6971,110.7205,5949.1617
2015-02-17 12:10:00,141.86,141.93,141.83,141.93,15143.320713899404,110.7439,110.7985,110.7205,110.7985,15143.3207
2015-02-17 12:15:00,141.97,142.07,141.97,142.07,3244.9972958355866,110.8298,110.9078,110.8298,110.9078,3244.9973
2015-02-17 12:20:00,142.06,142.12,142.03,142.11,3353.16387236344,110.9,110.9469,110.8766,110.9391,3353.1639
2015-02-17 12:25:00,142.09,142.09,142.0,142.09,4110.32990805841,110.9235,110.9235,110.8532,110.9235,4110.3299
2015-02-17 12:30:00,142.07,142.24,142.04,142.15,2812.330989724175,110.9078,111.0405,110.8844,110.9703,2812.331
2015-02-17 12:35:00,142.17,142.17,142.16,142.17,757.1660356949702,110.9859,110.9859,110.9781,110.9859,757.166
2015-02-17 12:40:00,142.16,142.16,141.99,142.1,6165.494862087615,110.9781,110.9781,110.8454,110.9313,6165.4949
2015-02-17 12:45:00,142.12,142.14,142.04,142.08,3136.830719307734,110.9469,110.9625,110.8844,110.9156,3136.8307
2015-02-17 12:50:00,142.1,142.25,142.08,142.22,5408.328826392644,110.9313,111.0484,110.9156,111.0249,5408.3288
2015-02-17 12:55:00,142.21,142.24,142.16,142.24,1730.6652244456463,111.0171,111.0405,110.9781,111.0405,1730.6652
2015-02-17 13:00:00,142.21,142.35,142.14,142.35,5840.995132504056,111.0171,111.1264,110.9625,111.1264,5840.9951
2015-02-17 13:05:00,142.32,142.37,142.29,142.37,3893.996755002704,111.103,111.142,111.0796,111.142,3893.9968
2015-02-17 13:10:00,142.37,142.43,142.33,142.34,8328.826392644673,111.142,111.1889,111.1108,111.1186,8328.8264
2015-02-17 13:15:00,142.43,142.49,142.35,142.45,16765.819361817197,111.1889,111.2357,111.1264,111.2045,16765.8194
2015-02-17 13:20:00,142.45,142.55,142.4,142.43,31476.4737696052,111.2045,111.2826,111.1655,111.1889,31476.4738
2015-02-17 13:25:00,142.43,142.46,142.34,142.4,10059.491617090318,111.1889,111.2123,111.1186,111.1655,10059.4916
2015-02-17 13:30:00,142.35,142.39,142.24,142.25,9734.99188750676,111.1264,111.1576,111.0405,111.0484,9734.9919
2015-02-17 13:35:00,142.22,142.24,142.15,142.19,5949.161709031909,111.0249,111.0405,110.9703,111.0015,5949.1617
2015-02-17 13:40:00,142.16,142.32,142.15,142.29,2379.6646836127634,110.9781,111.103,110.9703,111.0796,2379.6647
2015-02-17 13:45:00,142.28,142.32,142.25,142.28,1838.8318009734992,111.0718,111.103,111.0484,111.0718,1838.8318
2015-02-17 13:50:00,142.25,142.27,142.21,142.22,3028.664142779881,111.0484,111.064,111.0171,111.0249,3028.6641
2015-02-17 13:55:00,142.31,142.4,142.3,142.33,6057.328285559762,111.0952,111.1655,111.0874,111.1108,6057.3283
2015-02-17 14:00:00,142.36,142.37,142.18,142.26,2271.4981070849108,111.1342,111.142,110.9937,111.0562,2271.4981
2015-02-17 14:05:00,142.32,142.37,142.32,142.36,4326.663061114115,111.103,111.142,111.103,111.1342,4326.6631
2015-02-17 14:10:00,142.37,142.4,142.23,142.25,4218.496484586262,111.142,111.1655,111.0327,111.0484,4218.4965
2015-02-17 14:15:00,142.28,142.29,142.21,142.26,1406.1654948620876,111.0718,111.0796,111.0171,111.0562,1406.1655
2015-02-17 14:20:00,142.23,142.31,142.08,142.31,25527.312060573284,111.0327,111.0952,110.9156,111.0952,25527.3121
2015-02-17 14:25:00,142.29,142.34,142.23,142.29,7571.660356949702,111.0796,111.1186,111.0327,111.0796,7571.6604
2015-02-17 14:30:00,142.35,142.37,142.21,142.32,5949.161709031909,111.1264,111.142,111.0171,111.103,5949.1617
2015-02-17 14:35:00,142.32,142.32,142.17,142.17,1946.998377501352,111.103,111.103,110.9859,110.9859,1946.9984
2015-02-17 14:40:00,142.17,142.2,142.04,142.04,2812.330989724175,110.9859,111.0093,110.8844,110.8844,2812.331
2015-02-17 14:45:00,142.07,142.11,142.04,142.05,3461.3304488912927,110.9078,110.9391,110.8844,110.8922,3461.3304
2015-02-17 14:50:00,142.1,142.1,141.82,141.82,4434.8296376419685,110.9313,110.9313,110.7127,110.7127,4434.8296
2015-02-17 14:55:00,141.82,141.86,141.65,141.68,5840.995132504056,110.7127,110.7439,110.58,110.6034,5840.9951
2015-02-17 15:00:00,141.69,141.77,141.6,141.72,4975.662520281233,110.6112,110.6736,110.5409,110.6346,4975.6625
2015-02-17 15:05:00,141.72,141.81,141.67,141.8,3785.830178474851,110.6346,110.7049,110.5956,110.6971,3785.8302
2015-02-17 15:10:00,141.8,141.87,141.79,141.86,3244.9972958355866,110.6971,110.7517,110.6893,110.7439,3244.9973
2015-02-17 15:15:00,141.82,141.82,141.73,141.75,5516.495402920497,110.7127,110.7127,110.6424,110.658,5516.4954
2015-02-17 15:20:00,141.73,141.84,141.64,141.8,8004.326663061114,110.6424,110.7283,110.5722,110.6971,8004.3267
2015-02-17 15:25:00,141.77,141.79,141.7,141.74,8328.826392644673,110.6736,110.6893,110.619,110.6502,8328.8264
2015-02-17 15:30:00,141.75,141.84,141.6,141.62,11357.490535424551,110.658,110.7283,110.5409,110.5565,11357.4905
2015-02-17 15:35:00,141.64,141.76,141.62,141.73,6814.494321254732,110.5722,110.6658,110.5565,110.6424,6814.4943
2015-02-17 15:40:00,141.72,141.73,141.65,141.68,9518.658734451054,110.6346,110.6424,110.58,110.6034,9518.6587
2015-02-17 15:45:00,141.62,141.68,141.58,141.68,12222.823147647376,110.5565,110.6034,110.5253,110.6034,12222.8231
2015-02-17 15:50:00,141.69,141.71,141.6,141.6,12763.656030286642,110.6112,110.6268,110.5409,110.5409,12763.656
2015-02-17 15:55:00,141.61,141.85,141.61,141.84,36560.30286641428,110.5487,110.7361,110.5487,110.7283,36560.3029
2015-02-18 09:30:00,141.87,142.18,141.46,141.48,15792.320173066522,110.7517,110.9937,110.4316,110.4472,15792.3202
2015-02-18 09:35:00,141.76,142.16,141.53,141.93,6381.828015143321,110.6658,110.9781,110.4863,110.7985,6381.828
2015-02-18 09:40:00,142.01,142.23,141.75,142.23,16765.819361817197,110.861,111.0327,110.658,111.0327,16765.8194
2015-02-18 09:45:00,142.23,142.25,141.96,142.03,10275.824770146024,111.0327,111.0484,110.822,110.8766,10275.8248
2015-02-18 09:50:00,141.91,142.12,141.83,141.98,8977.82585181179,110.7829,110.9469,110.7205,110.8376,8977.8259
2015-02-18 09:55:00,141.91,142.03,141.67,141.82,12763.656030286642,110.7829,110.8766,110.5956,110.7127,12763.656
2015-02-18 10:00:00,141.73,141.73,141.6,141.66,12330.98972417523,110.6424,110.6424,110.5409,110.5878,12330.9897
2015-02-18 10:05:00,141.65,141.7,141.51,141.56,4542.9962141698215,110.58,110.619,110.4707,110.5097,4542.9962
2015-02-18 10:10:00,141.55,141.55,141.22,141.3,8545.159545700379,110.5019,110.5019,110.2443,110.3067,8545.1595
2015-02-18 10:15:00,141.35,141.47,141.23,141.25,2379.6646836127634,110.3458,110.4394,110.2521,110.2677,2379.6647
2015-02-18 10:20:00,141.27,141.35,141.08,141.32,16765.819361817197,110.2833,110.3458,110.135,110.3223,16765.8194
2015-02-18 10:25:00,141.33,141.5,141.32,141.41,4759.329367225527,110.3302,110.4629,110.3223,110.3926,4759.3294
2015-02-18 10:30:00,141.46,141.82,141.45,141.8,13412.655489453758,110.4316,110.7127,110.4238,110.6971,13412.6555
2015-02-18 10:35:00,141.76,141.84,141.7,141.78,7247.160627366144,110.6658,110.7283,110.619,110.6814,7247.1606
2015-02-18 10:40:00,141.78,141.89,141.69,141.88,7896.160086533261,110.6814,110.7673,110.6112,110.7595,7896.1601
2015-02-18 10:45:00,141.86,141.92,141.82,141.84,5300.162249864791,110.7439,110.7907,110.7127,110.7283,5300.1622
2015-02-18 10:50:00,141.84,141.86,141.61,141.62,6273.661438615468,110.7283,110.7439,110.5487,110.5565,6273.6614
2015-02-18 10:55:00,141.58,141.58,141.39,141.42,11573.82368848026,110.5253,110.5253,110.377,110.4004,11573.8237
2015-02-18 11:00:00,141.41,141.45,141.17,141.25,5083.829096809086,110.3926,110.4238,110.2052,110.2677,5083.8291
2015-02-18 11:05:00,141.24,141.35,141.23,141.24,5191.995673336939,110.2599,110.3458,110.2521,110.2599,5191.9957
2015-02-18 11:10:00,141.21,141.31,141.18,141.31,4218.496484586262,110.2365,110.3145,110.2131,110.3145,4218.4965
2015-02-18 11:15:00,141.31,141.41,141.25,141.41,4434.8296376419685,110.3145,110.3926,110.2677,110.3926,4434.8296
2015-02-18 11:20:00,141.38,141.56,141.37,141.56,2812.330989724175,110.3692,110.5097,110.3614,110.5097,2812.331
2015-02-18 11:25:00,141.54,141.71,141.51,141.71,4651.162790697675,110.4941,110.6268,110.4707,110.6268,4651.1628
2015-02-18 11:30:00,141.72,141.84,141.7,141.74,4759.329367225527,110.6346,110.7283,110.619,110.6502,4759.3294
2015-02-18 11:35:00,141.73,141.75,141.68,141.74,2920.497566252028,110.6424,110.658,110.6034,110.6502,2920.4976
2015-02-18 11:40:00,141.72,141.73,141.56,141.57,3028.664142779881,110.6346,110.6424,110.5097,110.5175,3028.6641
2015-02-18 11:45:00,141.61,141.61,141.39,141.6,4110.32990805841,110.5487,110.5487,110.377,110.5409,4110.3299
2015-02-18 11:50:00,141.62,141.71,141.61,141.65,2920.497566252028,110.5565,110.6268,110.5487,110.58,2920.4976
2015-02-18 11:55:00,141.64,141.67,141.47,141.47,5732.828555976204,110.5722,110.5956,110.4394,110.4394,5732.8286
2015-02-18 12:00:00,141.48,141.61,141.48,141.6,2595.997836668469,110.4472,110.5487,110.4472,110.5409,2595.9978
2015-02-18 12:05:00,141.63,141.63,141.5,141.5,1730.6652244456463,110.5643,110.5643,110.4629,110.4629,1730.6652
2015-02-18 12:10:00,141.37,141.37,141.26,141.26,1946.998377501352,110.3614,110.3614,110.2755,110.2755,1946.9984
2015-02-18 12:15:00,141.28,141.31,141.25,141.25,4867.49594375338,110.2911,110.3145,110.2677,110.2677,4867.4959
2015-02-18 12:20:00,141.26,141.3,141.2,141.25,21849.648458626285,110.2755,110.3067,110.2287,110.2677,21849.6485
2015-02-18 12:25:00,141.25,141.26,141.12,141.12,4326.663061114115,110.2677,110.2755,110.1662,110.1662,4326.6631
2015-02-18 12:30:00,141.21,141.29,141.19,141.24,3136.830719307734,110.2365,110.2989,110.2209,110.2599,3136.8307
2015-02-18 12:35:00,141.26,141.27,141.1,141.24,7138.994050838291,110.2755,110.2833,110.1506,110.2599,7138.9941
2015-02-18 12:40:00,141.22,141.29,141.17,141.29,8112.493239588966,110.2443,110.2989,110.2052,110.2989,8112.4932
2015-02-18 12:45:00,141.28,141.4,141.28,141.37,3677.6636019469984,110.2911,110.3848,110.2911,110.3614,3677.6636
2015-02-18 12:50:00,141.39,141.41,141.37,141.39,1622.4986479177933,110.377,110.3926,110.3614,110.377,1622.4986
2015-02-18 12:55:00,141.37,141.39,141.32,141.39,4651.162790697675,110.3614,110.377,110.3223,110.377,4651.1628
2015-02-18 13:00:00,141.37,141.53,141.37,141.44,3785.830178474851,110.3614,110.4863,110.3614,110.416,3785.8302
2015-02-18 13:05:00,141.45,141.52,141.45,141.47,2487.8312601406165,110.4238,110.4785,110.4238,110.4394,2487.8313
2015-02-18 13:10:00,141.49,141.49,141.41,141.45,2271.4981070849108,110.4551,110.4551,110.3926,110.4238,2271.4981
2015-02-18 13:15:00,141.5,141.67,141.5,141.65,4002.163331530557,110.4629,110.5956,110.4629,110.58,4002.1633
2015-02-18 13:20:00,141.65,141.65,141.6,141.62,4867.49594375338,110.58,110.58,110.5409,110.5565,4867.4959
2015-02-18 13:25:00,141.61,141.69,141.58,141.67,5516.495402920497,110.5487,110.6112,110.5253,110.5956,5516.4954
2015-02-18 13:30:00,141.71,141.77,141.69,141.74,2812.330989724175,110.6268,110.6736,110.6112,110.6502,2812.331
2015-02-18 13:35:00,141.74,141.74,141.53,141.63,5732.828555976204,110.6502,110.6502,110.4863,110.5643,5732.8286
2015-02-18 13:40:00,141.64,141.69,141.61,141.61,3244.9972958355866,110.5722,110.6112,110.5487,110.5487,3244.9973
2015-02-18 13:45:00,141.65,141.73,141.64,141.64,3677.6636019469984,110.58,110.6424,110.5722,110.5722,3677.6636
2015-02-18 13:50:00,141.65,141.7,141.57,141.64,1406.1654948620876,110.58,110.619,110.5175,110.5722,1406.1655
2015-02-18 13:55:00,141.69,141.78,141.67,141.75,3353.16387236344,110.6112,110.6814,110.5956,110.658,3353.1639
2015-02-18 14:00:00,141.8,142.25,141.8,142.15,6273.661438615468,110.6971,111.0484,110.6971,110.9703,6273.6614
2015-02-18 14:05:00,142.18,142.37,142.14,142.24,5516.495402920497,110.9937,111.142,110.9625,111.0405,5516.4954
2015-02-18 14:10:00,142.23,142.35,142.2,142.35,3028.664142779881,111.0327,111.1264,111.0093,111.1264,3028.6641
2015-02-18 14:15:00,142.3,142.35,142.23,142.32,5083.829096809086,111.0874,111.1264,111.0327,111.103,5083.8291
2015-02-18 14:20:00,142.32,142.4,142.25,142.36,6598.161168199026,111.103,111.1655,111.0484,111.1342,6598.1612
2015-02-18 14:25:00,142.36,142.4,142.02,142.09,14169.821525148727,111.1342,111.1655,110.8688,110.9235,14169.8215
2015-02-18 14:30:00,142.08,142.11,141.96,141.98,16765.819361817197,110.9156,110.9391,110.822,110.8376,16765.8194
2015-02-18 14:35:00,141.95,141.98,141.84,141.94,5191.995673336939,110.8142,110.8376,110.7283,110.8064,5191.9957
2015-02-18 14:40:00,141.96,141.99,141.87,141.95,3893.996755002704,110.822,110.8454,110.7517,110.8142,3893.9968
2015-02-18 14:45:00,142.01,142.03,141.97,142.01,2271.4981070849108,110.861,110.8766,110.8298,110.861,2271.4981
2015-02-18 14:50:00,141.96,142.04,141.9,141.92,7247.160627366144,110.822,110.8844,110.7751,110.7907,7247.1606
2015-02-18 14:55:00,141.92,142.0,141.86,141.97,4975.662520281233,110.7907,110.8532,110.7439,110.8298,4975.6625
2015-02-18 15:00:00,142.01,142.14,142.01,142.05,8112.493239588966,110.861,110.9625,110.861,110.8922,8112.4932
2015-02-18 15:05:00,142.06,142.36,142.06,142.29,14818.820984315846,110.9,111.1342,110.9,111.0796,14818.821
2015-02-18 15:10:00,142.28,142.3,142.21,142.21,5083.829096809086,111.0718,111.0874,111.0171,111.0171,5083.8291
2015-02-18 15:15:00,142.21,142.27,142.17,142.27,9843.158464034614,111.0171,111.064,110.9859,111.064,9843.1585
2015-02-18 15:20:00,142.26,142.26,142.13,142.13,6165.494862087615,111.0562,111.0562,110.9547,110.9547,6165.4949
2015-02-18 15:25:00,142.14,142.14,142.06,142.08,10708.491076257436,110.9625,110.9625,110.9,110.9156,10708.4911
2015-02-18 15:30:00,142.1,142.1,141.94,141.96,22931.31422390481,110.9313,110.9313,110.8064,110.822,22931.3142
2015-02-18 15:35:00,141.97,142.02,141.88,142.0,14277.98810167658,110.8298,110.8688,110.7595,110.8532,14277.9881
2015-02-18 15:40:00,141.97,141.99,141.87,141.89,15035.154137371552,110.8298,110.8454,110.7517,110.7673,15035.1541
2015-02-18 15:45:00,141.87,141.99,141.86,141.98,12330.98972417523,110.7517,110.8454,110.7439,110.8376,12330.9897
2015-02-18 15:50:00,141.99,142.11,141.96,142.08,20443.4829637642,110.8454,110.9391,110.822,110.9156,20443.483
2015-02-18 15:55:00,142.13,142.3,142.11,142.23,25419.145484045428,110.9547,111.0874,110.9391,111.0327,25419.1455
2015-02-19 09:30:00,142.84,143.3,142.42,143.23,58842.61763115197,111.5089,111.868,111.1811,111.8134,58842.6176
2015-02-19 09:35:00,143.22,143.84,142.97,143.21,47917.79340183883,111.8056,112.2896,111.6104,111.7978,47917.7934
2015-02-19 09:40:00,143.21,143.75,143.15,143.71,31260.140616549485,111.7978,112.2193,111.7509,112.1881,31260.1406
2015-02-19 09:45:00,143.74,144.02,143.74,143.85,12979.989183342346,112.2115,112.4301,112.2115,112.2974,12979.9892
2015-02-19 09:50:00,143.93,144.0,143.8,143.98,12330.98972417523,112.3599,112.4145,112.2584,112.3989,12330.9897
2015-02-19 09:55:00,144.02,144.17,143.94,144.08,6381.828015143321,112.4301,112.5472,112.3677,112.477,6381.828
2015-02-19 10:00:00,143.99,144.08,143.7,143.95,5732.828555976204,112.4067,112.477,112.1803,112.3755,5732.8286
2015-02-19 10:05:00,143.98,143.98,143.73,143.79,15575.987020010816,112.3989,112.3989,112.2037,112.2506,15575.987
2015-02-19 10:10:00,143.84,144.21,143.84,144.12,17306.65224445646,112.2896,112.5784,112.2896,112.5082,17306.6522
2015-02-19 10:15:00,144.1,144.35,144.04,144.26,13088.1557598702,112.4926,112.6877,112.4457,112.6175,13088.1558
2015-02-19 10:20:00,144.28,144.38,144.26,144.34,16549.486208761493,112.6331,112.7112,112.6175,112.6799,16549.4862
2015-02-19 10:25:00,144.31,144.42,144.31,144.37,8977.82585181179,112.6565,112.7424,112.6565,112.7033,8977.8259
2015-02-19 10:30:00,144.34,144.49,144.33,144.42,10600.324499729582,112.6799,112.797,112.6721,112.7424,10600.3245
2015-02-19 10:35:00,144.42,144.61,144.41,144.42,29529.47539210384,112.7424,112.8907,112.7346,112.7424,29529.4754
2015-02-19 10:40:00,144.43,144.58,144.26,144.56,8977.82585181179,112.7502,112.8673,112.6175,112.8517,8977.8259
2015-02-19 10:45:00,144.54,144.55,144.36,144.36,6057.328285559762,112.8361,112.8439,112.6955,112.6955,6057.3283
2015-02-19 10:50:00,144.38,144.5,144.38,144.47,8112.493239588966,112.7112,112.8048,112.7112,112.7814,8112.4932
2015-02-19 10:55:00,144.45,144.5,144.27,144.31,34829.63764196863,112.7658,112.8048,112.6253,112.6565,34829.6376
2015-02-19 11:00:00,144.35,144.37,144.29,144.33,20984.31584640346,112.6877,112.7033,112.6409,112.6721,20984.3158
2015-02-19 11:05:00,144.33,144.43,144.28,144.38,25094.64575446187,112.6721,112.7502,112.6331,112.7112,25094.6458
2015-02-19 11:10:00,144.37,144.43,144.32,144.41,12006.489994591671,112.7033,112.7502,112.6643,112.7346,12006.49
2015-02-19 11:15:00,144.44,144.63,144.33,144.57,8004.326663061114,112.758,112.9063,112.6721,112.8595,8004.3267
2015-02-19 11:20:00,144.57,144.72,144.41,144.65,11141.157382368849,112.8595,112.9766,112.7346,112.9219,11141.1574
2015-02-19 11:25:00,144.68,144.86,144.68,144.83,4867.49594375338,112.9453,113.0859,112.9453,113.0624,4867.4959
2015-02-19 11:30:00,144.81,145.04,144.81,145.0,7571.660356949702,113.0468,113.2264,113.0468,113.1952,7571.6604
2015-02-19 11:35:00,145.03,145.04,144.95,144.98,8220.65981611682,113.2186,113.2264,113.1561,113.1795,8220.6598
2015-02-19 11:40:00,144.98,145.13,144.98,145.12,14277.98810167658,113.1795,113.2966,113.1795,113.2888,14277.9881
2015-02-19 11:45:00,145.1,145.25,145.1,145.22,11573.82368848026,113.2732,113.3903,113.2732,113.3669,11573.8237
2015-02-19 11:50:00,145.2,145.24,145.01,145.02,19145.484045429963,113.3513,113.3825,113.203,113.2108,19145.484
2015-02-19 11:55:00,145.0,145.01,144.84,144.9,2812.330989724175,113.1952,113.203,113.0703,113.1171,2812.331
2015-02-19 12:00:00,144.89,144.92,144.8,144.89,6598.161168199026,113.1093,113.1327,113.039,113.1093,6598.1612
2015-02-19 12:05:00,144.85,144.92,144.8,144.87,4218.496484586262,113.0781,113.1327,113.039,113.0937,4218.4965
2015-02-19 12:10:00,144.87,144.87,144.75,144.78,4110.32990805841,113.0937,113.0937,113.0,113.0234,4110.3299
2015-02-19 12:15:00,144.78,144.78,144.67,144.69,4326.663061114115,113.0234,113.0234,112.9375,112.9532,4326.6631
2015-02-19 12:20:00,144.7,144.73,144.66,144.68,2379.6646836127634,112.961,112.9844,112.9297,112.9453,2379.6647
2015-02-19 12:25:00,144.68,144.76,144.67,144.7,5624.66197944835,112.9453,113.0078,112.9375,112.961,5624.662
2015-02-19 12:30:00,144.69,144.7,144.41,144.42,6381.828015143321,112.9532,112.961,112.7346,112.7424,6381.828
2015-02-19 12:35:00,144.39,144.39,144.11,144.23,8761.492698756085,112.719,112.719,112.5004,112.5941,8761.4927
2015-02-19 12:40:00,144.22,144.27,144.2,144.27,5949.161709031909,112.5862,112.6253,112.5706,112.6253,5949.1617
2015-02-19 12:45:00,144.24,144.28,144.22,144.25,3353.16387236344,112.6019,112.6331,112.5862,112.6097,3353.1639
2015-02-19 12:50:00,144.29,144.29,144.2,144.22,5624.66197944835,112.6409,112.6409,112.5706,112.5862,5624.662
2015-02-19 12:55:00,144.23,144.3,144.18,144.23,5732.828555976204,112.5941,112.6487,112.555,112.5941,5732.8286
2015-02-19 13:00:00,144.22,144.31,144.17,144.22,11249.3239588967,112.5862,112.6565,112.5472,112.5862,11249.324
2015-02-19 13:05:00,144.21,144.31,144.19,144.25,5516.495402920497,112.5784,112.6565,112.5628,112.6097,5516.4954
2015-02-19 13:10:00,144.25,144.29,144.19,144.25,7679.826933477555,112.6097,112.6409,112.5628,112.6097,7679.8269
2015-02-19 13:15:00,144.22,144.32,144.19,144.31,5624.66197944835,112.5862,112.6643,112.5628,112.6565,5624.662
2015-02-19 13:20:00,144.33,144.44,144.29,144.32,4002.163331530557,112.6721,112.758,112.6409,112.6643,4002.1633
2015-02-19 13:25:00,144.32,144.37,144.24,144.37,7571.660356949702,112.6643,112.7033,112.6019,112.7033,7571.6604
2015-02-19 13:30:00,144.4,144.4,144.32,144.37,6165.494862087615,112.7268,112.7268,112.6643,112.7033,6165.4949
2015-02-19 13:35:00,144.38,144.39,144.33,144.39,4002.163331530557,112.7112,112.719,112.6721,112.719,4002.1633
2015-02-19 13:40:00,144.39,144.47,144.34,144.47,4110.32990805841,112.719,112.7814,112.6799,112.7814,4110.3299
2015-02-19 13:45:00,144.46,144.52,144.43,144.51,4002.163331530557,112.7736,112.8204,112.7502,112.8126,4002.1633
2015-02-19 13:50:00,144.55,144.6,144.46,144.6,3461.3304488912927,112.8439,112.8829,112.7736,112.8829,3461.3304
2015-02-19 13:55:00,144.66,144.66,144.62,144.66,3569.4970254191453,112.9297,112.9297,112.8985,112.9297,3569.497
2015-02-19 14:00:00,144.67,144.72,144.58,144.6,4110.32990805841,112.9375,112.9766,112.8673,112.8829,4110.3299
2015-02-19 14:05:00,144.61,144.64,144.52,144.53,4434.8296376419685,112.8907,112.9141,112.8204,112.8283,4434.8296
2015-02-19 14:10:00,144.5,144.5,144.43,144.43,3244.9972958355866,112.8048,112.8048,112.7502,112.7502,3244.9973
2015-02-19 14:15:00,144.44,144.48,144.35,144.37,4759.329367225527,112.758,112.7892,112.6877,112.7033,4759.3294
2015-02-19 14:20:00,144.36,144.42,144.31,144.35,6381.828015143321,112.6955,112.7424,112.6565,112.6877,6381.828
2015-02-19 14:25:00,144.34,144.39,144.33,144.36,4110.32990805841,112.6799,112.719,112.6721,112.6955,4110.3299
2015-02-19 14:30:00,144.35,144.39,144.26,144.33,16008.653326122228,112.6877,112.719,112.6175,112.6721,16008.6533
2015-02-19 14:35:00,144.33,144.33,144.05,144.08,14818.820984315846,112.6721,112.6721,112.4535,112.477,14818.821
2015-02-19 14:40:00,144.12,144.19,144.1,144.17,3893.996755002704,112.5082,112.5628,112.4926,112.5472,3893.9968
2015-02-19 14:45:00,144.17,144.17,144.09,144.12,3244.9972958355866,112.5472,112.5472,112.4848,112.5082,3244.9973
2015-02-19 14:50:00,144.11,144.19,144.11,144.13,6381.828015143321,112.5004,112.5628,112.5004,112.516,6381.828
2015-02-19 14:55:00,144.12,144.19,144.12,144.18,7463.49378042185,112.5082,112.5628,112.5082,112.555,7463.4938
2015-02-19 15:00:00,144.19,144.2,144.14,144.14,4759.329367225527,112.5628,112.5706,112.5238,112.5238,4759.3294
2015-02-19 15:05:00,144.17,144.2,144.12,144.15,4651.162790697675,112.5472,112.5706,112.5082,112.5316,4651.1628
2015-02-19 15:10:00,144.11,144.15,144.09,144.09,3028.664142779881,112.5004,112.5316,112.4848,112.4848,3028.6641
2015-02-19 15:15:00,144.1,144.17,144.06,144.11,15467.820443482964,112.4926,112.5472,112.4613,112.5004,15467.8204
2015-02-19 15:20:00,144.11,144.18,144.09,144.16,10708.491076257436,112.5004,112.555,112.4848,112.5394,10708.4911
2015-02-19 15:25:00,144.13,144.26,144.12,144.15,5840.995132504056,112.516,112.6175,112.5082,112.5316,5840.9951
2015-02-19 15:30:00,144.17,144.2,144.09,144.16,16333.153055705789,112.5472,112.5706,112.4848,112.5394,16333.1531
2015-02-19 15:35:00,144.15,144.17,144.01,144.06,8653.32612222823,112.5316,112.5472,112.4223,112.4613,8653.3261
2015-02-19 15:40:00,144.05,144.07,143.97,144.03,8545.159545700379,112.4535,112.4691,112.3911,112.4379,8545.1595
2015-02-19 15:45:00,144.05,144.1,144.01,144.04,16116.81990265008,112.4535,112.4926,112.4223,112.4457,16116.8199
2015-02-19 15:50:00,144.05,144.13,143.97,144.11,21633.315305570577,112.4535,112.516,112.3911,112.5004,21633.3153
2015-02-19 15:55:00,144.12,144.33,144.08,144.29,31909.1400757166,112.5082,112.6721,112.477,112.6409,31909.1401
2015-02-20 09:30:00,144.05,144.05,143.5,143.85,57436.45213628988,112.4535,112.4535,112.0242,112.2974,57436.4521
2015-02-20 09:35:00,143.81,143.98,143.51,143.82,18929.15089237425,112.2662,112.3989,112.032,112.274,18929.1509
2015-02-20 09:40:00,143.82,143.82,143.4,143.48,17090.319091400757,112.274,112.274,111.9461,112.0086,17090.3191
2015-02-20 09:45:00,143.47,143.53,143.1,143.31,8112.493239588966,112.0008,112.0476,111.7119,111.8759,8112.4932
2015-02-20 09:50:00,143.32,143.32,142.94,143.08,6922.660897782585,111.8837,111.8837,111.587,111.6963,6922.6609
2015-02-20 09:55:00,143.08,143.25,143.0,143.18,6165.494862087615,111.6963,111.829,111.6338,111.7744,6165.4949
2015-02-20 10:00:00,143.18,143.36,143.11,143.21,24229.313142239047,111.7744,111.9149,111.7197,111.7978,24229.3131
2015-02-20 10:05:00,143.28,143.75,143.28,143.69,5516.495402920497,111.8524,112.2193,111.8524,112.1725,5516.4954
2015-02-20 10:10:00,143.69,143.97,143.67,143.97,18929.15089237425,112.1725,112.3911,112.1569,112.3911,18929.1509
2015-02-20 10:15:00,143.98,144.19,143.87,143.98,10275.824770146024,112.3989,112.5628,112.313,112.3989,10275.8248
2015-02-20 10:20:00,143.96,144.36,143.94,144.31,15467.820443482964,112.3833,112.6955,112.3677,112.6565,15467.8204
2015-02-20 10:25:00,144.31,144.31,143.97,143.97,11249.3239588967,112.6565,112.6565,112.3911,112.3911,11249.324
2015-02-20 10:30:00,143.87,143.91,143.75,143.91,5191.995673336939,112.313,112.3442,112.2193,112.3442,5191.9957
2015-02-20 10:35:00,143.97,144.31,143.95,144.31,6381.828015143321,112.3911,112.6565,112.3755,112.6565,6381.828
2015-02-20 10:40:00,144.34,144.35,144.19,144.21,8220.65981611682,112.6799,112.6877,112.5628,112.5784,8220.6598
2015-02-20 10:45:00,144.25,144.34,144.07,144.07,11032.990805840996,112.6097,112.6799,112.4691,112.4691,11032.9908
2015-02-20 10:50:00,144.06,144.1,144.03,144.1,13304.488912925906,112.4613,112.4926,112.4379,112.4926,13304.4889
2015-02-20 10:55:00,144.09,144.13,143.98,144.06,7030.8274743104375,112.4848,112.516,112.3989,112.4613,7030.8275
2015-02-20 11:00:00,144.05,144.09,144.02,144.09,3569.4970254191453,112.4535,112.4848,112.4301,112.4848,3569.497
2015-02-20 11:05:00,144.06,144.1,143.84,143.91,7571.660356949702,112.4613,112.4926,112.2896,112.3442,7571.6604
2015-02-20 11:10:00,143.93,143.94,143.86,143.9,4975.662520281233,112.3599,112.3677,112.3052,112.3364,4975.6625
2015-02-20 11:15:00,143.89,143.94,143.87,143.89,3461.3304488912927,112.3286,112.3677,112.313,112.3286,3461.3304
2015-02-20 11:20:00,143.9,144.11,143.9,144.04,3353.16387236344,112.3364,112.5004,112.3364,112.4457,3353.1639
2015-02-20 11:25:00,144.13,144.24,144.13,144.24,5624.66197944835,112.516,112.6019,112.516,112.6019,5624.662
2015-02-20 11:30:00,144.24,144.25,144.08,144.14,5516.495402920497,112.6019,112.6097,112.477,112.5238,5516.4954
2015-02-20 11:35:00,144.14,144.22,144.07,144.09,3136.830719307734,112.5238,112.5862,112.4691,112.4848,3136.8307
2015-02-20 11:40:00,144.1,144.26,144.1,144.25,3677.6636019469984,112.4926,112.6175,112.4926,112.6097,3677.6636
2015-02-20 11:45:00,144.24,144.33,144.22,144.22,11790.156841535963,112.6019,112.6721,112.5862,112.5862,11790.1568
2015-02-20 11:50:00,144.22,144.29,144.21,144.25,7571.660356949702,112.5862,112.6409,112.5784,112.6097,7571.6604
2015-02-20 11:55:00,144.24,144.31,144.23,144.29,1297.9989183342348,112.6019,112.6565,112.5941,112.6409,1297.9989
2015-02-20 12:00:00,144.32,144.37,144.25,144.33,2271.4981070849108,112.6643,112.7033,112.6097,112.6721,2271.4981
2015-02-20 12:05:00,144.31,144.38,144.28,144.38,7138.994050838291,112.6565,112.7112,112.6331,112.7112,7138.9941
2015-02-20 12:10:00,144.31,144.38,144.31,144.31,2595.997836668469,112.6565,112.7112,112.6565,112.6565,2595.9978
2015-02-20 12:15:00,144.37,144.43,144.35,144.4,18280.15143320714,112.7033,112.7502,112.6877,112.7268,18280.1514
2015-02-20 12:20:00,144.39,144.39,144.3,144.34,3461.3304488912927,112.719,112.719,112.6487,112.6799,3461.3304
2015-02-20 12:25:00,144.34,144.35,144.22,144.22,4651.162790697675,112.6799,112.6877,112.5862,112.5862,4651.1628
2015-02-20 12:30:00,144.2,144.21,144.11,144.15,3028.664142779881,112.5706,112.5784,112.5004,112.5316,3028.6641
2015-02-20 12:35:00,144.16,144.56,144.16,144.27,10816.657652785289,112.5394,112.8517,112.5394,112.6253,10816.6577
2015-02-20 12:40:00,144.35,144.6,144.35,144.43,3244.9972958355866,112.6877,112.8829,112.6877,112.7502,3244.9973
2015-02-20 12:45:00,144.53,144.55,144.37,144.43,2379.6646836127634,112.8283,112.8439,112.7033,112.7502,2379.6647
2015-02-20 12:50:00,144.43,144.5,144.32,144.37,2163.3315305570577,112.7502,112.8048,112.6643,112.7033,2163.3315
2015-02-20 12:55:00,144.43,144.49,144.37,144.42,5408.328826392644,112.7502,112.797,112.7033,112.7424,5408.3288
2015-02-20 13:00:00,144.38,144.49,144.37,144.37,2055.164954029205,112.7112,112.797,112.7033,112.7033,2055.165
2015-02-20 13:05:00,144.37,144.45,144.34,144.35,6165.494862087615,112.7033,112.7658,112.6799,112.6877,6165.4949
2015-02-20 13:10:00,144.37,144.45,144.35,144.4,7463.49378042185,112.7033,112.7658,112.6877,112.7268,7463.4938
2015-02-20 13:15:00,144.38,144.49,144.36,144.48,6165.494862087615,112.7112,112.797,112.6955,112.7892,6165.4949
2015-02-20 13:20:00,144.47,144.53,144.45,144.49,5083.829096809086,112.7814,112.8283,112.7658,112.797,5083.8291
2015-02-20 13:25:00,144.51,144.54,144.42,144.43,4759.329367225527,112.8126,112.8361,112.7424,112.7502,4759.3294
2015-02-20 13:30:00,144.44,144.55,144.43,144.48,4542.9962141698215,112.758,112.8439,112.7502,112.7892,4542.9962
2015-02-20 13:35:00,144.47,144.7,144.44,144.7,10924.824229313142,112.7814,112.961,112.758,112.961,10924.8242
2015-02-20 13:40:00,144.72,144.81,144.7,144.77,5516.495402920497,112.9766,113.0468,112.961,113.0156,5516.4954
2015-02-20 13:45:00,144.78,144.8,144.74,144.77,14602.48783126014,113.0234,113.039,112.9922,113.0156,14602.4878
2015-02-20 13:50:00,144.76,144.92,144.76,144.92,13088.1557598702,113.0078,113.1327,113.0078,113.1327,13088.1558
2015-02-20 13:55:00,144.91,145.1,144.9,145.06,8220.65981611682,113.1249,113.2732,113.1171,113.242,8220.6598
2015-02-20 14:00:00,145.06,145.08,144.98,145.06,6598.161168199026,113.242,113.2576,113.1795,113.242,6598.1612
2015-02-20 14:05:00,145.1,145.34,145.1,145.29,40021.63331530557,113.2732,113.4606,113.2732,113.4216,40021.6333
2015-02-20 14:10:00,145.29,145.35,145.26,145.29,4975.662520281233,113.4216,113.4684,113.3981,113.4216,4975.6625
2015-02-20 14:15:00,145.31,145.34,145.14,145.26,6922.660897782585,113.4372,113.4606,113.3045,113.3981,6922.6609
2015-02-20 14:20:00,145.29,145.34,145.25,145.32,3461.3304488912927,113.4216,113.4606,113.3903,113.445,3461.3304
2015-02-20 14:25:00,145.31,145.33,145.24,145.25,4434.8296376419685,113.4372,113.4528,113.3825,113.3903,4434.8296
2015-02-20 14:30:00,145.25,145.29,145.2,145.25,5408.328826392644,113.3903,113.4216,113.3513,113.3903,5408.3288
2015-02-20 14:35:00,145.25,145.3,145.23,145.25,26176.3115197404,113.3903,113.4294,113.3747,113.3903,26176.3115
2015-02-20 14:40:00,145.23,145.23,145.15,145.22,2595.997836668469,113.3747,113.3747,113.3123,113.3669,2595.9978
2015-02-20 14:45:00,145.26,145.39,145.26,145.39,5191.995673336939,113.3981,113.4996,113.3981,113.4996,5191.9957
2015-02-20 14:50:00,145.4,145.48,145.36,145.37,4651.162790697675,113.5074,113.5699,113.4762,113.484,4651.1628
2015-02-20 14:55:00,145.4,145.48,145.29,145.45,5083.829096809086,113.5074,113.5699,113.4216,113.5465,5083.8291
2015-02-20 15:00:00,145.47,145.53,145.42,145.45,8436.992969172525,113.5621,113.6089,113.523,113.5465,8436.993
2015-02-20 15:05:00,145.45,145.64,145.44,145.61,6381.828015143321,113.5465,113.6948,113.5386,113.6714,6381.828
2015-02-20 15:10:00,145.6,145.72,145.53,145.58,6057.328285559762,113.6636,113.7572,113.6089,113.6479,6057.3283
2015-02-20 15:15:00,145.58,145.6,145.41,145.54,9518.658734451054,113.6479,113.6636,113.5152,113.6167,9518.6587
2015-02-20 15:20:00,145.55,145.75,145.55,145.75,22498.6479177934,113.6245,113.7807,113.6245,113.7807,22498.6479
2015-02-20 15:25:00,145.72,145.82,145.63,145.66,17306.65224445646,113.7572,113.8353,113.687,113.7104,17306.6522
2015-02-20 15:30:00,145.66,145.81,145.54,145.73,16441.31963223364,113.7104,113.8275,113.6167,113.765,16441.3196
2015-02-20 15:35:00,145.7,145.7,145.58,145.58,16549.486208761493,113.7416,113.7416,113.6479,113.6479,16549.4862
2015-02-20 15:40:00,145.6,145.69,145.59,145.61,12330.98972417523,113.6636,113.7338,113.6557,113.6714,12330.9897
2015-02-20 15:45:00,145.64,145.67,145.55,145.57,24337.4797187669,113.6948,113.7182,113.6245,113.6401,24337.4797
2015-02-20 15:50:00,145.6,145.63,145.49,145.55,22931.31422390481,113.6636,113.687,113.5777,113.6245,22931.3142
2015-02-20 15:55:00,145.55,145.76,145.55,145.73,38615.46782044348,113.6245,113.7885,113.6245,113.765,38615.4678
2015-02-23 09:30:00,144.98,144.98,144.65,144.82,78096.26825310978,113.1795,113.1795,112.9219,113.0546,78096.2683
2015-02-23 09:35:00,144.77,145.14,144.63,144.71,9843.158464034614,113.0156,113.3045,112.9063,112.9688,9843.1585
2015-02-23 09:40:00,145.0,145.0,144.39,144.51,6273.661438615468,113.1952,113.1952,112.719,112.8126,6273.6614
2015-02-23 09:45:00,144.54,144.86,144.44,144.8,16765.819361817197,112.8361,113.0859,112.758,113.039,16765.8194
2015-02-23 09:50:00,144.81,144.94,144.74,144.88,56462.95294753921,113.0468,113.1483,112.9922,113.1015,56462.9529
2015-02-23 09:55:00,144.8,145.22,144.77,145.03,10275.824770146024,113.039,113.3669,113.0156,113.2186,10275.8248
2015-02-23 10:00:00,145.03,145.37,144.79,145.33,13196.322336398052,113.2186,113.484,113.0312,113.4528,13196.3223
2015-02-23 10:05:00,145.37,145.48,145.26,145.38,16873.98593834505,113.484,113.5699,113.3981,113.4918,16873.9859
2015-02-23 10:10:00,145.33,145.44,145.18,145.27,8436.992969172525,113.4528,113.5386,113.3357,113.4059,8436.993
2015-02-23 10:15:00,145.24,145.33,145.0,145.26,12114.656571119524,113.3825,113.4528,113.1952,113.3981,12114.6566
2015-02-23 10:20:00,145.25,145.39,145.23,145.39,1406.1654948620876,113.3903,113.4996,113.3747,113.4996,1406.1655
2015-02-23 10:25:00,145.42,145.42,145.24,145.38,4218.496484586262,113.523,113.523,113.3825,113.4918,4218.4965
2015-02-23 10:30:00,145.39,145.41,145.3,145.31,12979.989183342346,113.4996,113.5152,113.4294,113.4372,12979.9892
2015-02-23 10:35:00,145.31,145.34,145.23,145.34,2487.8312601406165,113.4372,113.4606,113.3747,113.4606,2487.8313
2015-02-23 10:40:00,145.32,145.38,145.24,145.27,6814.494321254732,113.445,113.4918,113.3825,113.4059,6814.4943
2015-02-23 10:45:00,145.26,145.27,145.18,145.27,2704.164413196322,113.3981,113.4059,113.3357,113.4059,2704.1644
2015-02-23 10:50:00,145.31,145.35,145.22,145.26,10600.324499729582,113.4372,113.4684,113.3669,113.3981,10600.3245
2015-02-23 10:55:00,145.21,145.3,145.11,145.11,4867.49594375338,113.3591,113.4294,113.281,113.281,4867.4959
2015-02-23 11:00:00,145.08,145.21,145.07,145.13,2704.164413196322,113.2576,113.3591,113.2498,113.2966,2704.1644
2015-02-23 11:05:00,145.09,145.12,144.97,145.03,2704.164413196322,113.2654,113.2888,113.1717,113.2186,2704.1644
2015-02-23 11:10:00,145.01,145.02,144.89,144.9,3461.3304488912927,113.203,113.2108,113.1093,113.1171,3461.3304
2015-02-23 11:15:00,144.89,144.9,144.8,144.83,7463.49378042185,113.1093,113.1171,113.039,113.0624,7463.4938
2015-02-23 11:20:00,144.86,144.92,144.86,144.9,2812.330989724175,113.0859,113.1327,113.0859,113.1171,2812.331
2015-02-23 11:25:00,144.91,144.92,144.83,144.87,5516.495402920497,113.1249,113.1327,113.0624,113.0937,5516.4954
2015-02-23 11:30:00,144.85,144.85,144.67,144.68,9518.658734451054,113.0781,113.0781,112.9375,112.9453,9518.6587
2015-02-23 11:35:00,144.67,144.68,144.61,144.66,6922.660897782585,112.9375,112.9453,112.8907,112.9297,6922.6609
2015-02-23 11:40:00,144.66,144.7,144.63,144.68,4651.162790697675,112.9297,112.961,112.9063,112.9453,4651.1628
2015-02-23 11:45:00,144.68,144.68,144.65,144.68,4002.163331530557,112.9453,112.9453,112.9219,112.9453,4002.1633
2015-02-23 11:50:00,144.67,144.68,144.66,144.68,4434.8296376419685,112.9375,112.9453,112.9297,112.9453,4434.8296
2015-02-23 11:55:00,144.68,144.7,144.63,144.68,8220.65981611682,112.9453,112.961,112.9063,112.9453,8220.6598
2015-02-23 12:00:00,144.69,144.69,144.51,144.54,5516.495402920497,112.9532,112.9532,112.8126,112.8361,5516.4954
2015-02-23 12:05:00,144.58,144.59,144.48,144.51,3785.830178474851,112.8673,112.8751,112.7892,112.8126,3785.8302
2015-02-23 12:10:00,144.52,144.56,144.49,144.55,4759.329367225527,112.8204,112.8517,112.797,112.8439,4759.3294
2015-02-23 12:15:00,144.53,144.55,144.48,144.54,4218.496484586262,112.8283,112.8439,112.7892,112.8361,4218.4965
2015-02-23 12:20:00,144.53,144.55,144.39,144.46,4542.9962141698215,112.8283,112.8439,112.719,112.7736,4542.9962
2015-02-23 12:25:00,144.43,144.45,144.21,144.32,3461.3304488912927,112.7502,112.7658,112.5784,112.6643,3461.3304
2015-02-23 12:30:00,144.35,144.4,144.31,144.35,2812.330989724175,112.6877,112.7268,112.6565,112.6877,2812.331
2015-02-23 12:35:00,144.36,144.41,144.23,144.23,1946.998377501352,112.6955,112.7346,112.5941,112.5941,1946.9984
2015-02-23 12:40:00,144.25,144.27,144.19,144.19,1730.6652244456463,112.6097,112.6253,112.5628,112.5628,1730.6652
2015-02-23 12:45:00,144.14,144.22,144.11,144.22,4434.8296376419685,112.5238,112.5862,112.5004,112.5862,4434.8296
2015-02-23 12:50:00,144.19,144.24,144.19,144.22,2163.3315305570577,112.5628,112.6019,112.5628,112.5862,2163.3315
2015-02-23 12:55:00,144.21,144.21,144.1,144.11,3461.3304488912927,112.5784,112.5784,112.4926,112.5004,3461.3304
2015-02-23 13:00:00,144.13,144.13,144.07,144.08,2595.997836668469,112.516,112.516,112.4691,112.477,2595.9978
2015-02-23 13:05:00,144.1,144.16,144.1,144.16,1622.4986479177933,112.4926,112.5394,112.4926,112.5394,1622.4986
2015-02-23 13:10:00,144.18,144.33,144.17,144.33,5624.66197944835,112.555,112.6721,112.5472,112.6721,5624.662
2015-02-23 13:15:00,144.32,144.44,144.32,144.36,4759.329367225527,112.6643,112.758,112.6643,112.6955,4759.3294
2015-02-23 13:20:00,144.4,144.43,144.38,144.38,4975.662520281233,112.7268,112.7502,112.7112,112.7112,4975.6625
2015-02-23 13:25:00,144.33,144.35,144.3,144.3,1189.8323418063817,112.6721,112.6877,112.6487,112.6487,1189.8323
2015-02-23 13:30:00,144.33,144.43,144.29,144.31,9843.158464034614,112.6721,112.7502,112.6409,112.6565,9843.1585
2015-02-23 13:35:00,144.37,144.44,144.37,144.39,2920.497566252028,112.7033,112.758,112.7033,112.719,2920.4976
2015-02-23 13:40:00,144.41,144.45,144.38,144.41,11790.156841535963,112.7346,112.7658,112.7112,112.7346,11790.1568
2015-02-23 13:45:00,144.41,144.48,144.4,144.43,3569.4970254191453,112.7346,112.7892,112.7268,112.7502,3569.497
2015-02-23 13:50:00,144.43,144.44,144.39,144.41,10924.824229313142,112.7502,112.758,112.719,112.7346,10924.8242
2015-02-23 13:55:00,144.4,144.49,144.39,144.39,8653.32612222823,112.7268,112.797,112.719,112.719,8653.3261
2015-02-23 14:00:00,144.42,144.49,144.38,144.49,11141.157382368849,112.7424,112.797,112.7112,112.797,11141.1574
2015-02-23 14:05:00,144.49,144.57,144.49,144.57,1730.6652244456463,112.797,112.8595,112.797,112.8595,1730.6652
2015-02-23 14:10:00,144.58,144.64,144.58,144.63,2163.3315305570577,112.8673,112.9141,112.8673,112.9063,2163.3315
2015-02-23 14:15:00,144.62,144.68,144.61,144.62,4759.329367225527,112.8985,112.9453,112.8907,112.8985,4759.3294
2015-02-23 14:20:00,144.63,144.63,144.59,144.61,4867.49594375338,112.9063,112.9063,112.8751,112.8907,4867.4959
2015-02-23 14:25:00,144.62,144.66,144.58,144.61,4434.8296376419685,112.8985,112.9297,112.8673,112.8907,4434.8296
2015-02-23 14:30:00,144.63,144.63,144.49,144.49,3244.9972958355866,112.9063,112.9063,112.797,112.797,3244.9973
2015-02-23 14:35:00,144.46,144.46,144.41,144.43,6165.494862087615,112.7736,112.7736,112.7346,112.7502,6165.4949
2015-02-23 14:40:00,144.47,144.47,144.4,144.45,4867.49594375338,112.7814,112.7814,112.7268,112.7658,4867.4959
2015-02-23 14:45:00,144.43,144.45,144.43,144.43,3353.16387236344,112.7502,112.7658,112.7502,112.7502,3353.1639
2015-02-23 14:50:00,144.43,144.46,144.41,144.43,3244.9972958355866,112.7502,112.7736,112.7346,112.7502,3244.9973
2015-02-23 14:55:00,144.46,144.51,144.43,144.46,4110.32990805841,112.7736,112.8126,112.7502,112.7736,4110.3299
2015-02-23 15:00:00,144.48,144.51,144.37,144.4,10167.658193618172,112.7892,112.8126,112.7033,112.7268,10167.6582
2015-02-23 15:05:00,144.42,144.45,144.34,144.36,6706.327744726879,112.7424,112.7658,112.6799,112.6955,6706.3277
2015-02-23 15:10:00,144.36,144.36,144.31,144.33,16873.98593834505,112.6955,112.6955,112.6565,112.6721,16873.9859
2015-02-23 15:15:00,144.33,144.35,144.29,144.29,10167.658193618172,112.6721,112.6877,112.6409,112.6409,10167.6582
2015-02-23 15:20:00,144.31,144.31,144.2,144.23,10059.491617090318,112.6565,112.6565,112.5706,112.5941,10059.4916
2015-02-23 15:25:00,144.23,144.32,144.22,144.3,17414.818820984314,112.5941,112.6643,112.5862,112.6487,17414.8188
2015-02-23 15:30:00,144.31,144.33,144.28,144.3,8761.492698756085,112.6565,112.6721,112.6331,112.6487,8761.4927
2015-02-23 15:35:00,144.32,144.33,144.3,144.32,13628.988642509465,112.6643,112.6721,112.6487,112.6643,13628.9886
2015-02-23 15:40:00,144.33,144.34,144.3,144.3,36776.63601946998,112.6721,112.6799,112.6487,112.6487,36776.636
2015-02-23 15:45:00,144.31,144.33,144.23,144.23,26825.31097890752,112.6565,112.6721,112.5941,112.5941,26825.311
2015-02-23 15:50:00,144.24,144.26,144.21,144.24,34396.97133585722,112.6019,112.6175,112.5784,112.6019,34396.9713
2015-02-23 15:55:00,144.24,144.35,144.22,144.31,49648.45862628448,112.6019,112.6877,112.5862,112.6565,49648.4586
2015-02-24 09:30:00,144.63,144.96,144.18,144.68,19794.48350459708,112.9063,113.1639,112.555,112.9453,19794.4835
2015-02-24 09:35:00,144.44,144.93,144.37,144.93,17306.65224445646,112.758,113.1405,112.7033,113.1405,17306.6522
2015-02-24 09:40:00,144.93,145.65,144.68,145.53,4434.8296376419685,113.1405,113.7026,112.9453,113.6089,4434.8296
2015-02-24 09:45:00,145.61,145.64,145.19,145.38,14386.154678204435,113.6714,113.6948,113.3435,113.4918,14386.1547
2015-02-24 09:50:00,145.41,145.47,144.92,144.92,3136.830719307734,113.5152,113.5621,113.1327,113.1327,3136.8307
2015-02-24 09:55:00,145.05,145.07,144.93,145.06,4542.9962141698215,113.2342,113.2498,113.1405,113.242,4542.9962
2015-02-24 10:00:00,145.02,145.16,144.94,145.07,27041.64413196322,113.2108,113.3201,113.1483,113.2498,27041.6441
2015-02-24 10:05:00,145.04,145.38,144.95,145.27,8653.32612222823,113.2264,113.4918,113.1561,113.4059,8653.3261
2015-02-24 10:10:00,145.3,145.44,145.03,145.16,3569.4970254191453,113.4294,113.5386,113.2186,113.3201,3569.497
2015-02-24 10:15:00,145.05,145.16,144.96,145.09,8436.992969172525,113.2342,113.3201,113.1639,113.2654,8436.993
2015-02-24 10:20:00,145.13,145.37,145.11,145.13,3677.6636019469984,113.2966,113.484,113.281,113.2966,3677.6636
2015-02-24 10:25:00,145.11,145.29,145.04,145.09,11898.323418063816,113.281,113.4216,113.2264,113.2654,11898.3234
2015-02-24 10:30:00,145.07,145.16,145.05,145.11,2271.4981070849108,113.2498,113.3201,113.2342,113.281,2271.4981
2015-02-24 10:35:00,145.11,145.29,145.09,145.12,6489.994591671173,113.281,113.4216,113.2654,113.2888,6489.9946
2015-02-24 10:40:00,145.12,145.19,145.1,145.15,3785.830178474851,113.2888,113.3435,113.2732,113.3123,3785.8302
2015-02-24 10:45:00,145.16,145.16,145.01,145.15,12655.489453758788,113.3201,113.3201,113.203,113.3123,12655.4895
2015-02-24 10:50:00,145.16,145.19,145.11,145.17,1622.4986479177933,113.3201,113.3435,113.281,113.3279,1622.4986
2015-02-24 10:55:00,145.18,145.38,145.15,145.15,2812.330989724175,113.3357,113.4918,113.3123,113.3123,2812.331
2015-02-24 11:00:00,145.16,145.34,145.15,145.34,2920.497566252028,113.3201,113.4606,113.3123,113.4606,2920.4976
2015-02-24 11:05:00,145.24,145.3,145.18,145.19,7896.160086533261,113.3825,113.4294,113.3357,113.3435,7896.1601
2015-02-24 11:10:00,145.24,145.42,145.24,145.37,4651.162790697675,113.3825,113.523,113.3825,113.484,4651.1628
2015-02-24 11:15:00,145.35,145.39,145.08,145.15,7138.994050838291,113.4684,113.4996,113.2576,113.3123,7138.9941
2015-02-24 11:20:00,145.14,145.16,145.1,145.1,2704.164413196322,113.3045,113.3201,113.2732,113.2732,2704.1644
2015-02-24 11:25:00,145.15,145.16,145.06,145.16,8328.826392644673,113.3123,113.3201,113.242,113.3201,8328.8264
2015-02-24 11:30:00,145.15,145.41,145.11,145.16,14386.154678204435,113.3123,113.5152,113.281,113.3201,14386.1547
2015-02-24 11:35:00,145.16,145.18,145.1,145.15,3893.996755002704,113.3201,113.3357,113.2732,113.3123,3893.9968
2015-02-24 11:40:00,145.12,145.2,145.12,145.2,3244.9972958355866,113.2888,113.3513,113.2888,113.3513,3244.9973
2015-02-24 11:45:00,145.17,145.29,145.11,145.25,8977.82585181179,113.3279,113.4216,113.281,113.3903,8977.8259
2015-02-24 11:50:00,145.24,145.33,145.16,145.25,7571.660356949702,113.3825,113.4528,113.3201,113.3903,7571.6604
2015-02-24 11:55:00,145.32,145.34,145.23,145.27,1406.1654948620876,113.445,113.4606,113.3747,113.4059,1406.1655
2015-02-24 12:00:00,145.23,145.29,145.19,145.25,1622.4986479177933,113.3747,113.4216,113.3435,113.3903,1622.4986
2015-02-24 12:05:00,145.23,145.28,145.13,145.23,7896.160086533261,113.3747,113.4137,113.2966,113.3747,7896.1601
2015-02-24 12:10:00,145.22,145.24,145.17,145.23,1946.998377501352,113.3669,113.3825,113.3279,113.3747,1946.9984
2015-02-24 12:15:00,145.17,145.22,145.11,145.22,6598.161168199026,113.3279,113.3669,113.281,113.3669,6598.1612
2015-02-24 12:20:00,145.21,145.28,145.19,145.23,1730.6652244456463,113.3591,113.4137,113.3435,113.3747,1730.6652
2015-02-24 12:25:00,145.2,145.26,145.12,145.13,6165.494862087615,113.3513,113.3981,113.2888,113.2966,6165.4949
2015-02-24 12:30:00,145.15,145.15,144.92,145.02,18712.81773931855,113.3123,113.3123,113.1327,113.2108,18712.8177
2015-02-24 12:35:00,145.0,145.09,144.94,145.08,1622.4986479177933,113.1952,113.2654,113.1483,113.2576,1622.4986
2015-02-24 12:40:00,145.04,145.05,144.87,144.94,2812.330989724175,113.2264,113.2342,113.0937,113.1483,2812.331
2015-02-24 12:45:00,144.94,144.95,144.87,144.92,3677.6636019469984,113.1483,113.1561,113.0937,113.1327,3677.6636
2015-02-24 12:50:00,144.93,144.97,144.92,144.96,8220.65981611682,113.1405,113.1717,113.1327,113.1639,8220.6598
2015-02-24 12:55:00,144.94,145.01,144.94,144.99,1406.1654948620876,113.1483,113.203,113.1483,113.1874,1406.1655
2015-02-24 13:00:00,144.96,144.99,144.9,144.97,41860.46511627907,113.1639,113.1874,113.1171,113.1717,41860.4651
2015-02-24 13:05:00,144.94,144.97,144.87,144.94,10059.491617090318,113.1483,113.1717,113.0937,113.1483,10059.4916
2015-02-24 13:10:00,144.93,145.04,144.91,145.04,2163.3315305570577,113.1405,113.2264,113.1249,113.2264,2163.3315
2015-02-24 13:15:00,145.04,145.08,144.9,144.9,3893.996755002704,113.2264,113.2576,113.1171,113.1171,3893.9968
2015-02-24 13:20:00,144.82,144.85,144.79,144.85,4002.163331530557,113.0546,113.0781,113.0312,113.0781,4002.1633
2015-02-24 13:25:00,144.87,144.94,144.85,144.94,1946.998377501352,113.0937,113.1483,113.0781,113.1483,1946.9984
2015-02-24 13:30:00,144.94,144.95,144.87,144.91,4110.32990805841,113.1483,113.1561,113.0937,113.1249,4110.3299
2015-02-24 13:35:00,144.94,145.03,144.92,145.03,865.3326122228232,113.1483,113.2186,113.1327,113.2186,865.3326
2015-02-24 13:40:00,144.97,144.98,144.89,144.92,4434.8296376419685,113.1717,113.1795,113.1093,113.1327,4434.8296
2015-02-24 13:45:00,144.95,145.01,144.9,144.9,1081.6657652785289,113.1561,113.203,113.1171,113.1171,1081.6658
2015-02-24 13:50:00,144.95,144.95,144.9,144.93,4326.663061114115,113.1561,113.1561,113.1171,113.1405,4326.6631
2015-02-24 13:55:00,144.92,144.98,144.88,144.96,2163.3315305570577,113.1327,113.1795,113.1015,113.1639,2163.3315
2015-02-24 14:00:00,144.95,145.04,144.93,145.0,2595.997836668469,113.1561,113.2264,113.1405,113.1952,2595.9978
2015-02-24 14:05:00,144.96,145.02,144.89,145.02,3353.16387236344,113.1639,113.2108,113.1093,113.2108,3353.1639
2015-02-24 14:10:00,144.96,144.98,144.9,144.9,3028.664142779881,113.1639,113.1795,113.1171,113.1171,3028.6641
2015-02-24 14:15:00,144.92,145.0,144.9,144.98,5300.162249864791,113.1327,113.1952,113.1171,113.1795,5300.1622
2015-02-24 14:20:00,144.97,145.01,144.97,144.98,3244.9972958355866,113.1717,113.203,113.1717,113.1795,3244.9973
2015-02-24 14:25:00,144.98,145.04,144.95,144.98,3893.996755002704,113.1795,113.2264,113.1561,113.1795,3893.9968
2015-02-24 14:30:00,144.97,145.02,144.96,144.98,4110.32990805841,113.1717,113.2108,113.1639,113.1795,4110.3299
2015-02-24 14:35:00,144.98,145.04,144.97,145.03,8436.992969172525,113.1795,113.2264,113.1717,113.2186,8436.993
2015-02-24 14:40:00,145.02,145.07,144.99,145.01,9302.32558139535,113.2108,113.2498,113.1874,113.203,9302.3256
2015-02-24 14:45:00,145.03,145.05,144.98,144.98,3244.9972958355866,113.2186,113.2342,113.1795,113.1795,3244.9973
2015-02-24 14:50:00,144.98,145.04,144.98,145.03,4218.496484586262,113.1795,113.2264,113.1795,113.2186,4218.4965
2015-02-24 14:55:00,145.03,145.03,144.98,145.03,4434.8296376419685,113.2186,113.2186,113.1795,113.2186,4434.8296
2015-02-24 15:00:00,145.03,145.04,144.97,144.98,6057.328285559762,113.2186,113.2264,113.1717,113.1795,6057.3283
2015-02-24 15:05:00,144.99,145.1,144.99,145.09,5408.328826392644,113.1874,113.2732,113.1874,113.2654,5408.3288
2015-02-24 15:10:00,145.12,145.15,145.04,145.15,6273.661438615468,113.2888,113.3123,113.2264,113.3123,6273.6614
2015-02-24 15:15:00,145.12,145.23,145.09,145.15,7138.994050838291,113.2888,113.3747,113.2654,113.3123,7138.9941
2015-02-24 15:20:00,145.18,145.29,145.15,145.26,4867.49594375338,113.3357,113.4216,113.3123,113.3981,4867.4959
2015-02-24 15:25:00,145.27,145.29,145.2,145.23,3136.830719307734,113.4059,113.4216,113.3513,113.3747,3136.8307
2015-02-24 15:30:00,145.26,145.27,145.09,145.09,7896.160086533261,113.3981,113.4059,113.2654,113.2654,7896.1601
2015-02-24 15:35:00,145.06,145.22,145.04,145.22,4218.496484586262,113.242,113.3669,113.2264,113.3669,4218.4965
2015-02-24 15:40:00,145.22,145.26,145.14,145.17,8004.326663061114,113.3669,113.3981,113.3045,113.3279,8004.3267
2015-02-24 15:45:00,145.17,145.19,145.13,145.16,27257.97728501893,113.3279,113.3435,113.2966,113.3201,27257.9773
2015-02-24 15:50:00,145.14,145.17,145.12,145.16,33098.972417522986,113.3045,113.3279,113.2888,113.3201,33098.9724
2015-02-24 15:55:00,145.16,145.22,145.11,145.17,31368.307193077337,113.3201,113.3669,113.281,113.3279,31368.3072
2015-02-25 09:30:00,145.13,145.37,145.13,145.35,13196.322336398052,113.2966,113.484,113.2966,113.4684,13196.3223
2015-02-25 09:35:00,145.26,145.26,145.0,145.15,4434.8296376419685,113.3981,113.3981,113.1952,113.3123,4434.8296
2015-02-25 09:40:00,145.22,145.27,145.12,145.18,973.499188750676,113.3669,113.4059,113.2888,113.3357,973.4992
2015-02-25 09:45:00,145.07,145.27,144.97,145.08,15467.820443482964,113.2498,113.4059,113.1717,113.2576,15467.8204
2015-02-25 09:50:00,145.07,145.27,145.06,145.11,1622.4986479177933,113.2498,113.4059,113.242,113.281,1622.4986
2015-02-25 09:55:00,145.1,145.13,145.02,145.11,2271.4981070849108,113.2732,113.2966,113.2108,113.281,2271.4981
2015-02-25 10:00:00,145.1,145.36,145.1,145.35,3028.664142779881,113.2732,113.4762,113.2732,113.4684,3028.6641
2015-02-25 10:05:00,145.29,145.29,145.25,145.27,1406.1654948620876,113.4216,113.4216,113.3903,113.4059,1406.1655
2015-02-25 10:10:00,145.27,145.27,145.13,145.27,1622.4986479177933,113.4059,113.4059,113.2966,113.4059,1622.4986
2015-02-25 10:15:00,145.17,145.19,145.08,145.11,1514.3320713899404,113.3279,113.3435,113.2576,113.281,1514.3321
2015-02-25 10:20:00,145.12,145.17,145.09,145.12,2487.8312601406165,113.2888,113.3279,113.2654,113.2888,2487.8313
2015-02-25 10:25:00,145.12,145.16,145.07,145.11,757.1660356949702,113.2888,113.3201,113.2498,113.281,757.166
2015-02-25 10:30:00,145.1,145.28,145.08,145.14,4326.663061114115,113.2732,113.4137,113.2576,113.3045,4326.6631
2015-02-25 10:35:00,145.12,145.17,145.1,145.13,973.499188750676,113.2888,113.3279,113.2732,113.2966,973.4992
2015-02-25 10:40:00,145.21,145.24,145.11,145.24,2595.997836668469,113.3591,113.3825,113.281,113.3825,2595.9978
2015-02-25 10:45:00,145.27,145.27,145.11,145.13,2163.3315305570577,113.4059,113.4059,113.281,113.2966,2163.3315
2015-02-25 10:50:00,145.15,145.2,145.11,145.15,1730.6652244456463,113.3123,113.3513,113.281,113.3123,1730.6652
2015-02-25 10:55:00,145.16,145.19,145.11,145.11,1730.6652244456463,113.3201,113.3435,113.281,113.281,1730.6652
2015-02-25 11:00:00,145.11,145.12,145.09,145.11,1622.4986479177933,113.281,113.2888,113.2654,113.281,1622.4986
2015-02-25 11:05:00,145.11,145.16,145.1,145.11,4867.49594375338,113.281,113.3201,113.2732,113.281,4867.4959
2015-02-25 11:10:00,145.11,145.2,145.1,145.19,3569.4970254191453,113.281,113.3513,113.2732,113.3435,3569.497
2015-02-25 11:15:00,145.14,145.19,145.09,145.18,3353.16387236344,113.3045,113.3435,113.2654,113.3357,3353.1639
2015-02-25 11:20:00,145.19,145.31,145.15,145.31,6057.328285559762,113.3435,113.4372,113.3123,113.4372,6057.3283
2015-02-25 11:25:00,145.31,145.31,145.22,145.25,3569.4970254191453,113.4372,113.4372,113.3669,113.3903,3569.497
2015-02-25 11:30:00,145.2,145.23,145.08,145.08,2487.8312601406165,113.3513,113.3747,113.2576,113.2576,2487.8313
2015-02-25 11:35:00,145.1,145.18,145.1,145.17,5408.328826392644,113.2732,113.3357,113.2732,113.3279,5408.3288
2015-02-25 11:40:00,145.18,145.18,145.08,145.16,8004.326663061114,113.3357,113.3357,113.2576,113.3201,8004.3267
2015-02-25 11:45:00,145.16,145.25,145.12,145.16,12547.322877230936,113.3201,113.3903,113.2888,113.3201,12547.3229
2015-02-25 11:50:00,145.18,145.29,145.18,145.27,2595.997836668469,113.3357,113.4216,113.3357,113.4059,2595.9978
2015-02-25 11:55:00,145.29,145.41,145.29,145.41,2271.4981070849108,113.4216,113.5152,113.4216,113.5152,2271.4981
2015-02-25 12:00:00,145.41,145.48,145.41,145.48,1622.4986479177933,113.5152,113.5699,113.5152,113.5699,1622.4986
2015-02-25 12:05:00,145.43,145.43,145.34,145.34,2163.3315305570577,113.5308,113.5308,113.4606,113.4606,2163.3315
2015-02-25 12:10:00,145.29,145.38,145.28,145.35,4975.662520281233,113.4216,113.4918,113.4137,113.4684,4975.6625
2015-02-25 12:15:00,145.33,145.47,145.33,145.46,2271.4981070849108,113.4528,113.5621,113.4528,113.5543,2271.4981
2015-02-25 12:20:00,145.4,145.41,145.33,145.33,3461.3304488912927,113.5074,113.5152,113.4528,113.4528,3461.3304
2015-02-25 12:25:00,145.33,145.37,145.33,145.34,648.9994591671174,113.4528,113.484,113.4528,113.4606,648.9995
2015-02-25 12:30:00,145.33,145.39,145.33,145.39,648.9994591671174,113.4528,113.4996,113.4528,113.4996,648.9995
2015-02-25 12:35:00,145.33,145.4,145.33,145.39,4110.32990805841,113.4528,113.5074,113.4528,113.4996,4110.3299
2015-02-25 12:40:00,145.4,145.4,145.32,145.33,1406.1654948620876,113.5074,113.5074,113.445,113.4528,1406.1655
2015-02-25 12:45:00,145.33,145.4,145.33,145.35,1081.6657652785289,113.4528,113.5074,113.4528,113.4684,1081.6658
2015-02-25 12:50:00,145.39,145.4,145.29,145.31,6922.660897782585,113.4996,113.5074,113.4216,113.4372,6922.6609
2015-02-25 12:55:00,145.33,145.41,145.33,145.41,3353.16387236344,113.4528,113.5152,113.4528,113.5152,3353.1639
2015-02-25 13:00:00,145.4,145.4,145.34,145.4,865.3326122228232,113.5074,113.5074,113.4606,113.5074,865.3326
2015-02-25 13:05:00,145.43,145.44,145.37,145.37,2163.3315305570577,113.5308,113.5386,113.484,113.484,2163.3315
2015-02-25 13:10:00,145.42,145.45,145.41,145.42,4110.32990805841,113.523,113.5465,113.5152,113.523,4110.3299
2015-02-25 13:15:00,145.45,145.53,145.42,145.53,1622.4986479177933,113.5465,113.6089,113.523,113.6089,1622.4986
2015-02-25 13:20:00,145.54,145.54,145.48,145.5,1730.6652244456463,113.6167,113.6167,113.5699,113.5855,1730.6652
2015-02-25 13:25:00,145.54,145.62,145.53,145.62,1946.998377501352,113.6167,113.6792,113.6089,113.6792,1946.9984
2015-02-25 13:30:00,145.63,145.68,145.57,145.65,4110.32990805841,113.687,113.726,113.6401,113.7026,4110.3299
2015-02-25 13:35:00,145.63,145.7,145.63,145.7,2487.8312601406165,113.687,113.7416,113.687,113.7416,2487.8313
2015-02-25 13:40:00,145.72,145.73,145.64,145.65,2812.330989724175,113.7572,113.765,113.6948,113.7026,2812.331
2015-02-25 13:45:00,145.65,145.74,145.64,145.74,2595.997836668469,113.7026,113.7728,113.6948,113.7728,2595.9978
2015-02-25 13:50:00,145.69,145.7,145.65,145.65,1730.6652244456463,113.7338,113.7416,113.7026,113.7026,1730.6652
2015-02-25 13:55:00,145.69,145.69,145.63,145.67,2487.8312601406165,113.7338,113.7338,113.687,113.7182,2487.8313
2015-02-25 14:00:00,145.67,145.67,145.62,145.64,2704.164413196322,113.7182,113.7182,113.6792,113.6948,2704.1644
2015-02-25 14:05:00,145.65,145.65,145.61,145.64,12330.98972417523,113.7026,113.7026,113.6714,113.6948,12330.9897
2015-02-25 14:10:00,145.64,145.67,145.62,145.64,5840.995132504056,113.6948,113.7182,113.6792,113.6948,5840.9951
2015-02-25 14:15:00,145.65,145.67,145.63,145.64,2487.8312601406165,113.7026,113.7182,113.687,113.6948,2487.8313
2015-02-25 14:20:00,145.65,145.65,145.6,145.65,3785.830178474851,113.7026,113.7026,113.6636,113.7026,3785.8302
2015-02-25 14:25:00,145.64,145.67,145.61,145.64,6273.661438615468,113.6948,113.7182,113.6714,113.6948,6273.6614
2015-02-25 14:30:00,145.64,145.66,145.61,145.65,4651.162790697675,113.6948,113.7104,113.6714,113.7026,4651.1628
2015-02-25 14:35:00,145.64,145.64,145.51,145.51,7247.160627366144,113.6948,113.6948,113.5933,113.5933,7247.1606
2015-02-25 14:40:00,145.51,145.51,145.43,145.48,5732.828555976204,113.5933,113.5933,113.5308,113.5699,5732.8286
2015-02-25 14:45:00,145.47,145.51,145.41,145.44,2379.6646836127634,113.5621,113.5933,113.5152,113.5386,2379.6647
2015-02-25 14:50:00,145.46,145.46,145.3,145.3,4542.9962141698215,113.5543,113.5543,113.4294,113.4294,4542.9962
2015-02-25 14:55:00,145.34,145.38,145.24,145.24,2704.164413196322,113.4606,113.4918,113.3825,113.3825,2704.1644
2015-02-25 15:00:00,145.24,145.25,145.01,145.08,5191.995673336939,113.3825,113.3903,113.203,113.2576,5191.9957
2015-02-25 15:05:00,145.05,145.12,145.03,145.04,3136.830719307734,113.2342,113.2888,113.2186,113.2264,3136.8307
2015-02-25 15:10:00,145.13,145.13,145.07,145.13,1514.3320713899404,113.2966,113.2966,113.2498,113.2966,1514.3321
2015-02-25 15:15:00,145.12,145.13,145.03,145.05,1189.8323418063817,113.2888,113.2966,113.2186,113.2342,1189.8323
2015-02-25 15:20:00,145.05,145.07,145.04,145.05,3353.16387236344,113.2342,113.2498,113.2264,113.2342,3353.1639
2015-02-25 15:25:00,145.05,145.08,145.03,145.07,5732.828555976204,113.2342,113.2576,113.2186,113.2498,5732.8286
2015-02-25 15:30:00,145.06,145.11,145.04,145.1,9626.825310978908,113.242,113.281,113.2264,113.2732,9626.8253
2015-02-25 15:35:00,145.1,145.13,145.08,145.11,6922.660897782585,113.2732,113.2966,113.2576,113.281,6922.6609
2015-02-25 15:40:00,145.1,145.15,145.08,145.13,4542.9962141698215,113.2732,113.3123,113.2576,113.2966,4542.9962
2015-02-25 15:45:00,145.12,145.14,145.09,145.11,11032.990805840996,113.2888,113.3045,113.2654,113.281,11032.9908
2015-02-25 15:50:00,145.13,145.19,145.13,145.16,10816.657652785289,113.2966,113.3435,113.2966,113.3201,10816.6577
2015-02-25 15:55:00,145.16,145.25,145.15,145.16,22174.14818820984,113.3201,113.3903,113.3123,113.3201,22174.1482
2015-02-26 09:30:00,144.91,145.02,144.83,145.02,8004.326663061114,113.1249,113.2108,113.0624,113.2108,8004.3267
2015-02-26 09:35:00,145.02,145.41,145.0,145.18,3785.830178474851,113.2108,113.5152,113.1952,113.3357,3785.8302
2015-02-26 09:40:00,145.17,145.3,145.05,145.26,9194.159004867495,113.3279,113.4294,113.2342,113.3981,9194.159
2015-02-26 09:45:00,145.15,145.15,144.59,144.76,4867.49594375338,113.3123,113.3123,112.8751,113.0078,4867.4959
2015-02-26 09:50:00,144.68,144.75,144.59,144.75,5840.995132504056,112.9453,113.0,112.8751,113.0,5840.9951
2015-02-26 09:55:00,144.66,144.66,144.49,144.49,9951.325040562466,112.9297,112.9297,112.797,112.797,9951.325
2015-02-26 10:00:00,144.39,144.55,144.37,144.51,4326.663061114115,112.719,112.8439,112.7033,112.8126,4326.6631
2015-02-26 10:05:00,144.49,144.49,144.26,144.26,5516.495402920497,112.797,112.797,112.6175,112.6175,5516.4954
2015-02-26 10:10:00,144.3,144.31,144.23,144.27,4326.663061114115,112.6487,112.6565,112.5941,112.6253,4326.6631
2015-02-26 10:15:00,144.27,144.29,144.08,144.1,6273.661438615468,112.6253,112.6409,112.477,112.4926,6273.6614
2015-02-26 10:20:00,144.1,144.32,144.1,144.19,7463.49378042185,112.4926,112.6643,112.4926,112.5628,7463.4938
2015-02-26 10:25:00,144.18,144.34,144.14,144.19,9518.658734451054,112.555,112.6799,112.5238,112.5628,9518.6587
2015-02-26 10:30:00,144.19,144.37,144.19,144.37,4218.496484586262,112.5628,112.7033,112.5628,112.7033,4218.4965
2015-02-26 10:35:00,144.41,144.7,144.41,144.7,12006.489994591671,112.7346,112.961,112.7346,112.961,12006.49
2015-02-26 10:40:00,144.72,144.8,144.68,144.77,4975.662520281233,112.9766,113.039,112.9453,113.0156,4975.6625
2015-02-26 10:45:00,144.74,144.79,144.71,144.71,3677.6636019469984,112.9922,113.0312,112.9688,112.9688,3677.6636
2015-02-26 10:50:00,144.73,144.83,144.68,144.71,8220.65981611682,112.9844,113.0624,112.9453,112.9688,8220.6598
2015-02-26 10:55:00,144.68,144.8,144.68,144.76,6706.327744726879,112.9453,113.039,112.9453,113.0078,6706.3277
2015-02-26 11:00:00,144.7,144.8,144.69,144.8,865.3326122228232,112.961,113.039,112.9532,113.039,865.3326
2015-02-26 11:05:00,144.75,144.97,144.73,144.97,4110.32990805841,113.0,113.1717,112.9844,113.1717,4110.3299
2015-02-26 11:10:00,144.95,144.96,144.82,144.82,4110.32990805841,113.1561,113.1639,113.0546,113.0546,4110.3299
2015-02-26 11:15:00,144.88,144.88,144.82,144.83,2271.4981070849108,113.1015,113.1015,113.0546,113.0624,2271.4981
2015-02-26 11:20:00,144.86,144.86,144.78,144.78,1297.9989183342348,113.0859,113.0859,113.0234,113.0234,1297.9989
2015-02-26 11:25:00,144.75,144.75,144.7,144.73,2163.3315305570577,113.0,113.0,112.961,112.9844,2163.3315
2015-02-26 11:30:00,144.77,144.82,144.74,144.79,1622.4986479177933,113.0156,113.0546,112.9922,113.0312,1622.4986
2015-02-26 11:35:00,144.8,144.85,144.71,144.71,2812.330989724175,113.039,113.0781,112.9688,112.9688,2812.331
2015-02-26 11:40:00,144.71,144.74,144.68,144.69,2704.164413196322,112.9688,112.9922,112.9453,112.9532,2704.1644
2015-02-26 11:45:00,144.72,144.78,144.71,144.73,1730.6652244456463,112.9766,113.0234,112.9688,112.9844,1730.6652
2015-02-26 11:50:00,144.71,144.8,144.68,144.8,2920.497566252028,112.9688,113.039,112.9453,113.039,2920.4976
2015-02-26 11:55:00,144.8,144.8,144.68,144.71,2920.497566252028,113.039,113.039,112.9453,112.9688,2920.4976
2015-02-26 12:00:00,144.69,144.76,144.69,144.7,3893.996755002704,112.9532,113.0078,112.9532,112.961,3893.9968
2015-02-26 12:05:00,144.68,144.69,144.64,144.65,1622.4986479177933,112.9453,112.9532,112.9141,112.9219,1622.4986
2015-02-26 12:10:00,144.65,144.67,144.63,144.63,1297.9989183342348,112.9219,112.9375,112.9063,112.9063,1297.9989
2015-02-26 12:15:00,144.66,144.68,144.6,144.68,11681.990265008111,112.9297,112.9453,112.8829,112.9453,11681.9903
2015-02-26 12:20:00,144.66,144.73,144.66,144.73,8545.159545700379,112.9297,112.9844,112.9297,112.9844,8545.1595
2015-02-26 12:25:00,144.7,144.8,144.7,144.74,4434.8296376419685,112.961,113.039,112.961,112.9922,4434.8296
2015-02-26 12:30:00,144.7,144.73,144.68,144.73,1081.6657652785289,112.961,112.9844,112.9453,112.9844,1081.6658
2015-02-26 12:35:00,144.76,144.8,144.76,144.79,1189.8323418063817,113.0078,113.039,113.0078,113.0312,1189.8323
2015-02-26 12:40:00,144.79,144.8,144.76,144.77,1189.8323418063817,113.0312,113.039,113.0078,113.0156,1189.8323
2015-02-26 12:45:00,144.77,144.89,144.77,144.82,4434.8296376419685,113.0156,113.1093,113.0156,113.0546,4434.8296
2015-02-26 12:50:00,144.87,144.91,144.87,144.91,540.8328826392644,113.0937,113.1249,113.0937,113.1249,540.8329
2015-02-26 12:55:00,144.92,144.92,144.85,144.85,973.499188750676,113.1327,113.1327,113.0781,113.0781,973.4992
2015-02-26 13:00:00,144.83,144.88,144.81,144.87,1730.6652244456463,113.0624,113.1015,113.0468,113.0937,1730.6652
2015-02-26 13:05:00,144.85,144.85,144.8,144.82,2487.8312601406165,113.0781,113.0781,113.039,113.0546,2487.8313
2015-02-26 13:10:00,144.82,144.82,144.82,144.82,108.1665765278529,113.0546,113.0546,113.0546,113.0546,108.1666
2015-02-26 13:15:00,144.83,144.92,144.83,144.83,2055.164954029205,113.0624,113.1327,113.0624,113.0624,2055.165
2015-02-26 13:20:00,144.82,144.86,144.71,144.86,12330.98972417523,113.0546,113.0859,112.9688,113.0859,12330.9897
2015-02-26 13:25:00,144.86,144.89,144.84,144.86,1081.6657652785289,113.0859,113.1093,113.0703,113.0859,1081.6658
2015-02-26 13:30:00,144.83,144.92,144.83,144.92,1730.6652244456463,113.0624,113.1327,113.0624,113.1327,1730.6652
2015-02-26 13:35:00,144.85,144.87,144.82,144.82,648.9994591671174,113.0781,113.0937,113.0546,113.0546,648.9995
2015-02-26 13:40:00,144.8,144.85,144.78,144.78,14386.154678204435,113.039,113.0781,113.0234,113.0234,14386.1547
2015-02-26 13:45:00,144.77,144.87,144.72,144.72,25527.312060573284,113.0156,113.0937,112.9766,112.9766,25527.3121
2015-02-26 13:50:00,144.76,144.79,144.75,144.77,1189.8323418063817,113.0078,113.0312,113.0,113.0156,1189.8323
2015-02-26 13:55:00,144.86,144.86,144.81,144.85,540.8328826392644,113.0859,113.0859,113.0468,113.0781,540.8329
2015-02-26 14:00:00,144.83,144.9,144.83,144.84,1297.9989183342348,113.0624,113.1171,113.0624,113.0703,1297.9989
2015-02-26 14:05:00,144.87,144.88,144.75,144.77,2595.997836668469,113.0937,113.1015,113.0,113.0156,2595.9978
2015-02-26 14:10:00,144.77,144.79,144.76,144.79,1189.8323418063817,113.0156,113.0312,113.0078,113.0312,1189.8323
2015-02-26 14:15:00,144.78,144.8,144.68,144.68,3677.6636019469984,113.0234,113.039,112.9453,112.9453,3677.6636
2015-02-26 14:20:00,144.66,144.85,144.63,144.82,8220.65981611682,112.9297,113.0781,112.9063,113.0546,8220.6598
2015-02-26 14:25:00,144.85,144.87,144.72,144.74,2704.164413196322,113.0781,113.0937,112.9766,112.9922,2704.1644
2015-02-26 14:30:00,144.75,144.79,144.66,144.68,7787.993510005408,113.0,113.0312,112.9297,112.9453,7787.9935
2015-02-26 14:35:00,144.68,144.75,144.65,144.65,14926.9875608437,112.9453,113.0,112.9219,112.9219,14926.9876
2015-02-26 14:40:00,144.67,144.69,144.45,144.54,5840.995132504056,112.9375,112.9532,112.7658,112.8361,5840.9951
2015-02-26 14:45:00,144.43,144.49,144.4,144.49,2271.4981070849108,112.7502,112.797,112.7268,112.797,2271.4981
2015-02-26 14:50:00,144.54,144.55,144.46,144.46,1838.8318009734992,112.8361,112.8439,112.7736,112.7736,1838.8318
2015-02-26 14:55:00,144.46,144.46,144.27,144.28,3461.3304488912927,112.7736,112.7736,112.6253,112.6331,3461.3304
2015-02-26 15:00:00,144.31,144.37,144.22,144.22,14818.820984315846,112.6565,112.7033,112.5862,112.5862,14818.821
2015-02-26 15:05:00,144.23,144.36,144.23,144.36,2271.4981070849108,112.5941,112.6955,112.5941,112.6955,2271.4981
2015-02-26 15:10:00,144.42,144.64,144.42,144.57,4651.162790697675,112.7424,112.9141,112.7424,112.8595,4651.1628
2015-02-26 15:15:00,144.56,144.65,144.46,144.65,4651.162790697675,112.8517,112.9219,112.7736,112.9219,4651.1628
2015-02-26 15:20:00,144.67,144.69,144.61,144.65,4651.162790697675,112.9375,112.9532,112.8907,112.9219,4651.1628
2015-02-26 15:25:00,144.6,144.67,144.6,144.66,1730.6652244456463,112.8829,112.9375,112.8829,112.9297,1730.6652
2015-02-26 15:30:00,144.67,144.75,144.59,144.68,4218.496484586262,112.9375,113.0,112.8751,112.9453,4218.4965
2015-02-26 15:35:00,144.7,144.82,144.67,144.68,6057.328285559762,112.961,113.0546,112.9375,112.9453,6057.3283
2015-02-26 15:40:00,144.68,144.83,144.55,144.66,16657.652785289345,112.9453,113.0624,112.8439,112.9297,16657.6528
2015-02-26 15:45:00,144.68,144.83,144.68,144.77,6381.828015143321,112.9453,113.0624,112.9453,113.0156,6381.828
2015-02-26 15:50:00,144.81,144.85,144.75,144.85,7571.660356949702,113.0468,113.0781,113.0,113.0781,7571.6604
2015-02-26 15:55:00,144.87,144.91,144.69,144.79,20984.31584640346,113.0937,113.1249,112.9532,113.0312,20984.3158
2015-02-27 09:30:00,144.94,145.03,144.53,144.94,19145.484045429963,113.1483,113.2186,112.8283,113.1483,19145.484
2015-02-27 09:35:00,144.87,144.97,144.72,144.97,2055.164954029205,113.0937,113.1717,112.9766,113.1717,2055.165
2015-02-27 09:40:00,144.99,145.02,144.35,144.41,11465.657111952409,113.1874,113.2108,112.6877,112.7346,11465.6571
2015-02-27 09:45:00,144.45,144.45,144.18,144.39,58193.61817198485,112.7658,112.7658,112.555,112.719,58193.6182
2015-02-27 09:50:00,144.47,144.47,144.27,144.27,1838.8318009734992,112.7814,112.7814,112.6253,112.6253,1838.8318
2015-02-27 09:55:00,144.31,144.48,144.31,144.4,4434.8296376419685,112.6565,112.7892,112.6565,112.7268,4434.8296
2015-02-27 10:00:00,144.29,144.61,144.28,144.55,2704.164413196322,112.6409,112.8907,112.6331,112.8439,2704.1644
2015-02-27 10:05:00,144.51,144.63,144.39,144.59,4975.662520281233,112.8126,112.9063,112.719,112.8751,4975.6625
2015-02-27 10:10:00,144.5,144.63,144.43,144.5,973.499188750676,112.8048,112.9063,112.7502,112.8048,973.4992
2015-02-27 10:15:00,144.37,144.52,144.37,144.5,1838.8318009734992,112.7033,112.8204,112.7033,112.8048,1838.8318
2015-02-27 10:20:00,144.51,144.51,144.38,144.38,2487.8312601406165,112.8126,112.8126,112.7112,112.7112,2487.8313
2015-02-27 10:25:00,144.47,144.53,144.46,144.46,1406.1654948620876,112.7814,112.8283,112.7736,112.7736,1406.1655
2015-02-27 10:30:00,144.55,144.56,144.49,144.56,6381.828015143321,112.8439,112.8517,112.797,112.8517,6381.828
2015-02-27 10:35:00,144.55,144.57,144.51,144.53,1297.9989183342348,112.8439,112.8595,112.8126,112.8283,1297.9989
2015-02-27 10:40:00,144.55,144.67,144.52,144.67,4002.163331530557,112.8439,112.9375,112.8204,112.9375,4002.1633
2015-02-27 10:45:00,144.61,144.77,144.6,144.77,15684.153596538668,112.8907,113.0156,112.8829,113.0156,15684.1536
2015-02-27 10:50:00,144.75,144.77,144.7,144.77,1081.6657652785289,113.0,113.0156,112.961,113.0156,1081.6658
2015-02-27 10:55:00,144.77,144.77,144.69,144.75,2055.164954029205,113.0156,113.0156,112.9532,113.0,2055.165
2015-02-27 11:00:00,144.7,144.74,144.63,144.74,2595.997836668469,112.961,112.9922,112.9063,112.9922,2595.9978
2015-02-27 11:05:00,144.72,144.77,144.71,144.77,1189.8323418063817,112.9766,113.0156,112.9688,113.0156,1189.8323
2015-02-27 11:10:00,144.7,144.72,144.63,144.72,5516.495402920497,112.961,112.9766,112.9063,112.9766,5516.4954
2015-02-27 11:15:00,144.75,144.9,144.75,144.83,9626.825310978908,113.0,113.1171,113.0,113.0624,9626.8253
2015-02-27 11:20:00,144.81,144.83,144.78,144.82,1514.3320713899404,113.0468,113.0624,113.0234,113.0546,1514.3321
2015-02-27 11:25:00,144.83,144.83,144.61,144.66,1514.3320713899404,113.0624,113.0624,112.8907,112.9297,1514.3321
2015-02-27 11:30:00,144.7,144.82,144.7,144.75,2812.330989724175,112.961,113.0546,112.961,113.0,2812.331
2015-02-27 11:35:00,144.8,144.8,144.74,144.74,432.6663061114116,113.039,113.039,112.9922,112.9922,432.6663
2015-02-27 11:40:00,144.75,144.89,144.75,144.89,29529.47539210384,113.0,113.1093,113.0,113.1093,29529.4754
2015-02-27 11:45:00,144.84,144.86,144.72,144.74,2379.6646836127634,113.0703,113.0859,112.9766,112.9922,2379.6647
2015-02-27 11:50:00,144.68,144.7,144.65,144.67,865.3326122228232,112.9453,112.961,112.9219,112.9375,865.3326
2015-02-27 11:55:00,144.65,144.72,144.65,144.72,865.3326122228232,112.9219,112.9766,112.9219,112.9766,865.3326
2015-02-27 12:00:00,144.72,144.79,144.72,144.79,1297.9989183342348,112.9766,113.0312,112.9766,113.0312,1297.9989
2015-02-27 12:05:00,144.8,144.85,144.8,144.85,1081.6657652785289,113.039,113.0781,113.039,113.0781,1081.6658
2015-02-27 12:10:00,144.82,144.87,144.8,144.87,648.9994591671174,113.0546,113.0937,113.039,113.0937,648.9995
2015-02-27 12:15:00,144.87,144.87,144.8,144.8,1081.6657652785289,113.0937,113.0937,113.039,113.039,1081.6658
2015-02-27 12:20:00,144.8,144.9,144.8,144.89,1838.8318009734992,113.039,113.1171,113.039,113.1093,1838.8318
2015-02-27 12:25:00,144.9,144.93,144.9,144.9,1406.1654948620876,113.1171,113.1405,113.1171,113.1171,1406.1655
2015-02-27 12:30:00,144.92,144.96,144.92,144.92,432.6663061114116,113.1327,113.1639,113.1327,113.1327,432.6663
2015-02-27 12:35:00,144.91,144.94,144.88,144.88,865.3326122228232,113.1249,113.1483,113.1015,113.1015,865.3326
2015-02-27 12:40:00,144.89,144.92,144.87,144.92,1838.8318009734992,113.1093,113.1327,113.0937,113.1327,1838.8318
2015-02-27 12:45:00,144.92,144.99,144.91,144.98,1622.4986479177933,113.1327,113.1874,113.1249,113.1795,1622.4986
2015-02-27 12:50:00,144.96,144.97,144.86,144.89,1622.4986479177933,113.1639,113.1717,113.0859,113.1093,1622.4986
2015-02-27 12:55:00,144.89,144.9,144.79,144.81,30394.808004326664,113.1093,113.1171,113.0312,113.0468,30394.808
2015-02-27 13:00:00,144.8,144.87,144.8,144.84,973.499188750676,113.039,113.0937,113.039,113.0703,973.4992
2015-02-27 13:05:00,144.87,144.87,144.76,144.76,2055.164954029205,113.0937,113.0937,113.0078,113.0078,2055.165
2015-02-27 13:10:00,144.75,144.76,144.67,144.74,1189.8323418063817,113.0,113.0078,112.9375,112.9922,1189.8323
2015-02-27 13:15:00,144.71,144.73,144.6,144.65,1297.9989183342348,112.9688,112.9844,112.8829,112.9219,1297.9989
2015-02-27 13:20:00,144.68,144.7,144.68,144.7,757.1660356949702,112.9453,112.961,112.9453,112.961,757.166
2015-02-27 13:25:00,144.68,144.71,144.62,144.68,1297.9989183342348,112.9453,112.9688,112.8985,112.9453,1297.9989
2015-02-27 13:30:00,144.62,144.69,144.6,144.6,648.9994591671174,112.8985,112.9532,112.8829,112.8829,648.9995
2015-02-27 13:35:00,144.55,144.62,144.55,144.6,432.6663061114116,112.8439,112.8985,112.8439,112.8829,432.6663
2015-02-27 13:40:00,144.56,144.61,144.55,144.55,1730.6652244456463,112.8517,112.8907,112.8439,112.8439,1730.6652
2015-02-27 13:45:00,144.55,144.62,144.55,144.55,2704.164413196322,112.8439,112.8985,112.8439,112.8439,2704.1644
2015-02-27 13:50:00,144.53,144.54,144.4,144.4,1514.3320713899404,112.8283,112.8361,112.7268,112.7268,1514.3321
2015-02-27 13:55:00,144.41,144.43,144.35,144.35,1081.6657652785289,112.7346,112.7502,112.6877,112.6877,1081.6658
2015-02-27 14:00:00,144.43,144.49,144.43,144.47,1297.9989183342348,112.7502,112.797,112.7502,112.7814,1297.9989
2015-02-27 14:05:00,144.44,144.47,144.4,144.42,973.499188750676,112.758,112.7814,112.7268,112.7424,973.4992
2015-02-27 14:10:00,144.37,144.42,144.36,144.42,1406.1654948620876,112.7033,112.7424,112.6955,112.7424,1406.1655
2015-02-27 14:15:00,144.41,144.41,144.32,144.36,2055.164954029205,112.7346,112.7346,112.6643,112.6955,2055.165
2015-02-27 14:20:00,144.36,144.41,144.34,144.41,865.3326122228232,112.6955,112.7346,112.6799,112.7346,865.3326
2015-02-27 14:25:00,144.37,144.37,144.33,144.35,973.499188750676,112.7033,112.7033,112.6721,112.6877,973.4992
2015-02-27 14:30:00,144.37,144.41,144.35,144.38,4326.663061114115,112.7033,112.7346,112.6877,112.7112,4326.6631
2015-02-27 14:35:00,144.37,144.43,144.28,144.33,12547.322877230936,112.7033,112.7502,112.6331,112.6721,12547.3229
2015-02-27 14:40:00,144.34,144.4,144.29,144.33,7355.327203893997,112.6799,112.7268,112.6409,112.6721,7355.3272
2015-02-27 14:45:00,144.32,144.38,144.29,144.31,5840.995132504056,112.6643,112.7112,112.6409,112.6565,5840.9951
2015-02-27 14:50:00,144.38,144.38,144.31,144.33,1189.8323418063817,112.7112,112.7112,112.6565,112.6721,1189.8323
2015-02-27 14:55:00,144.31,144.35,144.29,144.32,6381.828015143321,112.6565,112.6877,112.6409,112.6643,6381.828
2015-02-27 15:00:00,144.31,144.37,144.26,144.31,12114.656571119524,112.6565,112.7033,112.6175,112.6565,12114.6566
2015-02-27 15:05:00,144.37,144.42,144.31,144.31,2595.997836668469,112.7033,112.7424,112.6565,112.6565,2595.9978
2015-02-27 15:10:00,144.33,144.37,144.31,144.33,1406.1654948620876,112.6721,112.7033,112.6565,112.6721,1406.1655
2015-02-27 15:15:00,144.31,144.45,144.29,144.39,7463.49378042185,112.6565,112.7658,112.6409,112.719,7463.4938
2015-02-27 15:20:00,144.4,144.44,144.3,144.35,4002.163331530557,112.7268,112.758,112.6487,112.6877,4002.1633
2015-02-27 15:25:00,144.32,144.41,144.3,144.3,1730.6652244456463,112.6643,112.7346,112.6487,112.6487,1730.6652
2015-02-27 15:30:00,144.31,144.38,144.27,144.29,14277.98810167658,112.6565,112.7112,112.6253,112.6409,14277.9881
2015-02-27 15:35:00,144.29,144.37,144.23,144.31,13845.32179556517,112.6409,112.7033,112.5941,112.6565,13845.3218
2015-02-27 15:40:00,144.3,144.37,144.26,144.31,25310.978907517576,112.6487,112.7033,112.6175,112.6565,25310.9789
2015-02-27 15:45:00,144.35,144.51,144.31,144.48,10492.15792320173,112.6877,112.8126,112.6565,112.7892,10492.1579
2015-02-27 15:50:00,144.53,144.53,144.42,144.43,4434.8296376419685,112.8283,112.8283,112.7424,112.7502,4434.8296
2015-02-27 15:55:00,144.43,144.44,144.28,144.31,54299.62141698216,112.7502,112.758,112.6331,112.6565,54299.6214
2015-03-02 09:30:00,144.45,144.55,144.22,144.55,14602.48783126014,112.7658,112.8439,112.5862,112.8439,14602.4878
2015-03-02 09:35:00,144.44,144.49,144.3,144.32,11681.990265008111,112.758,112.797,112.6487,112.6643,11681.9903
2015-03-02 09:40:00,144.26,144.78,144.25,144.75,18820.984315846403,112.6175,113.0234,112.6097,113.0,18820.9843
2015-03-02 09:45:00,144.69,144.88,144.37,144.48,21741.48188209843,112.9532,113.1015,112.7033,112.7892,21741.4819
2015-03-02 09:50:00,144.48,144.77,144.47,144.76,12547.322877230936,112.7892,113.0156,112.7814,113.0078,12547.3229
2015-03-02 09:55:00,144.73,144.79,144.61,144.74,6814.494321254732,112.9844,113.0312,112.8907,112.9922,6814.4943
2015-03-02 10:00:00,144.79,144.97,144.68,144.84,12655.489453758788,113.0312,113.1717,112.9453,113.0703,12655.4895
2015-03-02 10:05:00,144.8,144.92,144.68,144.8,26284.478096268253,113.039,113.1327,112.9453,113.039,26284.4781
2015-03-02 10:10:00,144.91,144.97,144.67,144.71,11141.157382368849,113.1249,113.1717,112.9375,112.9688,11141.1574
2015-03-02 10:15:00,144.74,144.93,144.67,144.92,13088.1557598702,112.9922,113.1405,112.9375,113.1327,13088.1558
2015-03-02 10:20:00,144.87,144.96,144.84,144.96,2595.997836668469,113.0937,113.1639,113.0703,113.1639,2595.9978
2015-03-02 10:25:00,144.98,144.98,144.84,144.84,4651.162790697675,113.1795,113.1795,113.0703,113.0703,4651.1628
2015-03-02 10:30:00,144.9,144.98,144.89,144.98,4434.8296376419685,113.1171,113.1795,113.1093,113.1795,4434.8296
2015-03-02 10:35:00,145.0,145.15,145.0,145.03,3136.830719307734,113.1952,113.3123,113.1952,113.2186,3136.8307
2015-03-02 10:40:00,145.05,145.1,144.96,144.96,7030.8274743104375,113.2342,113.2732,113.1639,113.1639,7030.8275
2015-03-02 10:45:00,144.99,145.05,144.93,144.93,4759.329367225527,113.1874,113.2342,113.1405,113.1405,4759.3294
2015-03-02 10:50:00,144.93,145.05,144.85,144.99,34829.63764196863,113.1405,113.2342,113.0781,113.1874,34829.6376
2015-03-02 10:55:00,144.99,144.99,144.92,144.93,5300.162249864791,113.1874,113.1874,113.1327,113.1405,5300.1622
2015-03-02 11:00:00,144.94,144.99,144.92,144.93,4002.163331530557,113.1483,113.1874,113.1327,113.1405,4002.1633
2015-03-02 11:05:00,144.92,144.97,144.9,144.9,35154.13737155219,113.1327,113.1717,113.1171,113.1171,35154.1374
2015-03-02 11:10:00,144.96,145.04,144.94,144.96,3785.830178474851,113.1639,113.2264,113.1483,113.1639,3785.8302
2015-03-02 11:15:00,144.97,145.1,144.97,145.09,2812.330989724175,113.1717,113.2732,113.1717,113.2654,2812.331
2015-03-02 11:20:00,145.14,145.28,145.11,145.27,3136.830719307734,113.3045,113.4137,113.281,113.4059,3136.8307
2015-03-02 11:25:00,145.3,145.33,145.25,145.26,2055.164954029205,113.4294,113.4528,113.3903,113.3981,2055.165
2015-03-02 11:30:00,145.3,145.5,145.3,145.5,5191.995673336939,113.4294,113.5855,113.4294,113.5855,5191.9957
2015-03-02 11:35:00,145.56,145.61,145.53,145.57,7571.660356949702,113.6323,113.6714,113.6089,113.6401,7571.6604
2015-03-02 11:40:00,145.61,145.61,145.56,145.56,3244.9972958355866,113.6714,113.6714,113.6323,113.6323,3244.9973
2015-03-02 11:45:00,145.55,145.62,145.54,145.58,16873.98593834505,113.6245,113.6792,113.6167,113.6479,16873.9859
2015-03-02 11:50:00,145.61,145.8,145.58,145.76,11573.82368848026,113.6714,113.8197,113.6479,113.7885,11573.8237
2015-03-02 11:55:00,145.83,145.84,145.73,145.73,3893.996755002704,113.8431,113.8509,113.765,113.765,3893.9968
2015-03-02 12:00:00,145.73,145.79,145.73,145.74,3244.9972958355866,113.765,113.8119,113.765,113.7728,3244.9973
2015-03-02 12:05:00,145.74,145.74,145.71,145.72,2379.6646836127634,113.7728,113.7728,113.7494,113.7572,2379.6647
2015-03-02 12:10:00,145.74,145.78,145.55,145.55,4434.8296376419685,113.7728,113.8041,113.6245,113.6245,4434.8296
2015-03-02 12:15:00,145.56,145.81,145.48,145.58,23363.980530016222,113.6323,113.8275,113.5699,113.6479,23363.9805
2015-03-02 12:20:00,145.57,145.57,145.36,145.38,20876.14926987561,113.6401,113.6401,113.4762,113.4918,20876.1493
2015-03-02 12:25:00,145.35,145.37,145.29,145.33,9734.99188750676,113.4684,113.484,113.4216,113.4528,9734.9919
2015-03-02 12:30:00,145.28,145.39,145.28,145.35,6814.494321254732,113.4137,113.4996,113.4137,113.4684,6814.4943
2015-03-02 12:35:00,145.34,145.34,145.22,145.23,5300.162249864791,113.4606,113.4606,113.3669,113.3747,5300.1622
2015-03-02 12:40:00,145.28,145.28,145.16,145.16,3353.16387236344,113.4137,113.4137,113.3201,113.3201,3353.1639
2015-03-02 12:45:00,145.16,145.16,145.09,145.09,4110.32990805841,113.3201,113.3201,113.2654,113.2654,4110.3299
2015-03-02 12:50:00,145.1,145.25,145.09,145.25,3461.3304488912927,113.2732,113.3903,113.2654,113.3903,3461.3304
2015-03-02 12:55:00,145.19,145.28,145.1,145.1,3569.4970254191453,113.3435,113.4137,113.2732,113.2732,3569.497
2015-03-02 13:00:00,145.18,145.23,145.06,145.23,1189.8323418063817,113.3357,113.3747,113.242,113.3747,1189.8323
2015-03-02 13:05:00,145.16,145.26,145.16,145.24,4218.496484586262,113.3201,113.3981,113.3201,113.3825,4218.4965
2015-03-02 13:10:00,145.24,145.38,145.2,145.35,12979.989183342346,113.3825,113.4918,113.3513,113.4684,12979.9892
2015-03-02 13:15:00,145.37,145.4,145.26,145.26,4867.49594375338,113.484,113.5074,113.3981,113.3981,4867.4959
2015-03-02 13:20:00,145.27,145.29,145.17,145.19,5949.161709031909,113.4059,113.4216,113.3279,113.3435,5949.1617
2015-03-02 13:25:00,145.17,145.27,145.16,145.27,10167.658193618172,113.3279,113.4059,113.3201,113.4059,10167.6582
2015-03-02 13:30:00,145.31,145.4,145.3,145.37,2055.164954029205,113.4372,113.5074,113.4294,113.484,2055.165
2015-03-02 13:35:00,145.34,145.45,145.31,145.45,5300.162249864791,113.4606,113.5465,113.4372,113.5465,5300.1622
2015-03-02 13:40:00,145.45,145.59,145.44,145.5,2487.8312601406165,113.5465,113.6557,113.5386,113.5855,2487.8313
2015-03-02 13:45:00,145.5,145.5,145.31,145.31,6057.328285559762,113.5855,113.5855,113.4372,113.4372,6057.3283
2015-03-02 13:50:00,145.31,145.47,145.28,145.47,2379.6646836127634,113.4372,113.5621,113.4137,113.5621,2379.6647
2015-03-02 13:55:00,145.51,145.59,145.51,145.58,3461.3304488912927,113.5933,113.6557,113.5933,113.6479,3461.3304
2015-03-02 14:00:00,145.59,145.67,145.59,145.65,6489.994591671173,113.6557,113.7182,113.6557,113.7026,6489.9946
2015-03-02 14:05:00,145.66,145.76,145.59,145.64,7247.160627366144,113.7104,113.7885,113.6557,113.6948,7247.1606
2015-03-02 14:10:00,145.64,145.68,145.49,145.54,26500.81124932396,113.6948,113.726,113.5777,113.6167,26500.8112
2015-03-02 14:15:00,145.57,145.6,145.51,145.57,4759.329367225527,113.6401,113.6636,113.5933,113.6401,4759.3294
2015-03-02 14:20:00,145.55,145.56,145.46,145.46,3461.3304488912927,113.6245,113.6323,113.5543,113.5543,3461.3304
2015-03-02 14:25:00,145.5,145.51,145.37,145.37,2487.8312601406165,113.5855,113.5933,113.484,113.484,2487.8313
2015-03-02 14:30:00,145.33,145.36,145.27,145.3,5083.829096809086,113.4528,113.4762,113.4059,113.4294,5083.8291
2015-03-02 14:35:00,145.3,145.32,145.24,145.31,3028.664142779881,113.4294,113.445,113.3825,113.4372,3028.6641
2015-03-02 14:40:00,145.32,145.32,145.25,145.29,4110.32990805841,113.445,113.445,113.3903,113.4216,4110.3299
2015-03-02 14:45:00,145.32,145.36,145.26,145.35,5516.495402920497,113.445,113.4762,113.3981,113.4684,5516.4954
2015-03-02 14:50:00,145.34,145.52,145.32,145.5,3893.996755002704,113.4606,113.6011,113.445,113.5855,3893.9968
2015-03-02 14:55:00,145.49,145.63,145.47,145.61,3785.830178474851,113.5777,113.687,113.5621,113.6714,3785.8302
2015-03-02 15:00:00,145.62,145.63,145.52,145.52,4110.32990805841,113.6792,113.687,113.6011,113.6011,4110.3299
2015-03-02 15:05:00,145.52,145.57,145.52,145.57,6814.494321254732,113.6011,113.6401,113.6011,113.6401,6814.4943
2015-03-02 15:10:00,145.61,145.7,145.61,145.64,18604.6511627907,113.6714,113.7416,113.6714,113.6948,18604.6512
2015-03-02 15:15:00,145.64,145.7,145.63,145.67,15359.65386695511,113.6948,113.7416,113.687,113.7182,15359.6539
2015-03-02 15:20:00,145.67,145.7,145.64,145.67,14386.154678204435,113.7182,113.7416,113.6948,113.7182,14386.1547
2015-03-02 15:25:00,145.7,145.73,145.65,145.73,2487.8312601406165,113.7416,113.765,113.7026,113.765,2487.8313
2015-03-02 15:30:00,145.73,145.77,145.65,145.75,5408.328826392644,113.765,113.7963,113.7026,113.7807,5408.3288
2015-03-02 15:35:00,145.78,146.03,145.77,146.0,9302.32558139535,113.8041,113.9992,113.7963,113.9758,9302.3256
2015-03-02 15:40:00,146.01,146.14,145.96,146.13,10059.491617090318,113.9836,114.0851,113.9446,114.0773,10059.4916
2015-03-02 15:45:00,146.13,146.14,146.05,146.08,14818.820984315846,114.0773,114.0851,114.0148,114.0383,14818.821
2015-03-02 15:50:00,146.09,146.14,146.09,146.1,8436.992969172525,114.0461,114.0851,114.0461,114.0539,8436.993
2015-03-02 15:55:00,146.13,146.26,146.08,146.15,28123.30989724175,114.0773,114.1788,114.0383,114.0929,28123.3099
2015-03-03 09:30:00,145.92,146.26,145.15,145.15,13845.32179556517,113.9134,114.1788,113.3123,113.3123,13845.3218
2015-03-03 09:35:00,145.46,146.11,145.17,146.1,6273.661438615468,113.5543,114.0617,113.3279,114.0539,6273.6614
2015-03-03 09:40:00,146.01,146.06,145.38,145.39,19145.484045429963,113.9836,114.0227,113.4918,113.4996,19145.484
2015-03-03 09:45:00,145.4,145.56,145.3,145.55,23255.81395348837,113.5074,113.6323,113.4294,113.6245,23255.814
2015-03-03 09:50:00,145.31,145.41,145.24,145.34,14277.98810167658,113.4372,113.5152,113.3825,113.4606,14277.9881
2015-03-03 09:55:00,145.31,145.78,145.27,145.7,10059.491617090318,113.4372,113.8041,113.4059,113.7416,10059.4916
2015-03-03 10:00:00,145.69,145.89,145.67,145.8,4110.32990805841,113.7338,113.8899,113.7182,113.8197,4110.3299
2015-03-03 10:05:00,145.8,145.86,145.66,145.68,8328.826392644673,113.8197,113.8665,113.7104,113.726,8328.8264
2015-03-03 10:10:00,145.65,145.67,145.45,145.51,6273.661438615468,113.7026,113.7182,113.5465,113.5933,6273.6614
2015-03-03 10:15:00,145.46,145.55,145.42,145.42,4326.663061114115,113.5543,113.6245,113.523,113.523,4326.6631
2015-03-03 10:20:00,145.42,145.42,145.29,145.4,11465.657111952409,113.523,113.523,113.4216,113.5074,11465.6571
2015-03-03 10:25:00,145.35,145.35,145.09,145.12,8436.992969172525,113.4684,113.4684,113.2654,113.2888,8436.993
2015-03-03 10:30:00,145.16,145.29,145.15,145.23,5516.495402920497,113.3201,113.4216,113.3123,113.3747,5516.4954
2015-03-03 10:35:00,145.22,145.26,145.13,145.2,6706.327744726879,113.3669,113.3981,113.2966,113.3513,6706.3277
2015-03-03 10:40:00,145.27,145.27,145.14,145.27,10708.491076257436,113.4059,113.4059,113.3045,113.4059,10708.4911
2015-03-03 10:45:00,145.23,145.23,145.17,145.23,8977.82585181179,113.3747,113.3747,113.3279,113.3747,8977.8259
2015-03-03 10:50:00,145.21,145.21,145.11,145.17,5083.829096809086,113.3591,113.3591,113.281,113.3279,5083.8291
2015-03-03 10:55:00,145.19,145.21,145.08,145.13,5083.829096809086,113.3435,113.3591,113.2576,113.2966,5083.8291
2015-03-03 11:00:00,145.08,145.16,145.04,145.15,3461.3304488912927,113.2576,113.3201,113.2264,113.3123,3461.3304
2015-03-03 11:05:00,145.14,145.23,145.13,145.13,1946.998377501352,113.3045,113.3747,113.2966,113.2966,1946.9984
2015-03-03 11:10:00,145.12,145.16,145.04,145.07,3136.830719307734,113.2888,113.3201,113.2264,113.2498,3136.8307
2015-03-03 11:15:00,145.11,145.38,145.1,145.32,2704.164413196322,113.281,113.4918,113.2732,113.445,2704.1644
2015-03-03 11:20:00,145.4,145.4,145.34,145.35,1622.4986479177933,113.5074,113.5074,113.4606,113.4684,1622.4986
2015-03-03 11:25:00,145.33,145.37,145.1,145.16,12114.656571119524,113.4528,113.484,113.2732,113.3201,12114.6566
2015-03-03 11:30:00,145.16,145.16,144.79,144.79,4867.49594375338,113.3201,113.3201,113.0312,113.0312,4867.4959
2015-03-03 11:35:00,144.84,144.84,144.76,144.76,216.3331530557058,113.0703,113.0703,113.0078,113.0078,216.3332
2015-03-03 11:40:00,144.76,144.77,144.5,144.5,2704.164413196322,113.0078,113.0156,112.8048,112.8048,2704.1644
2015-03-03 11:45:00,144.52,144.6,144.52,144.6,2920.497566252028,112.8204,112.8829,112.8204,112.8829,2920.4976
2015-03-03 11:50:00,144.59,144.59,144.4,144.47,4002.163331530557,112.8751,112.8751,112.7268,112.7814,4002.1633
2015-03-03 11:55:00,144.39,144.47,144.37,144.42,2704.164413196322,112.719,112.7814,112.7033,112.7424,2704.1644
2015-03-03 12:00:00,144.36,144.36,144.22,144.22,1406.1654948620876,112.6955,112.6955,112.5862,112.5862,1406.1655
2015-03-03 12:05:00,144.17,144.24,144.15,144.22,3461.3304488912927,112.5472,112.6019,112.5316,112.5862,3461.3304
2015-03-03 12:10:00,144.26,144.37,144.26,144.37,1514.3320713899404,112.6175,112.7033,112.6175,112.7033,1514.3321
2015-03-03 12:15:00,144.44,144.45,144.44,144.44,540.8328826392644,112.758,112.7658,112.758,112.758,540.8329
2015-03-03 12:20:00,144.45,144.46,144.34,144.41,3785.830178474851,112.7658,112.7736,112.6799,112.7346,3785.8302
2015-03-03 12:25:00,144.31,144.31,144.13,144.14,4867.49594375338,112.6565,112.6565,112.516,112.5238,4867.4959
2015-03-03 12:30:00,144.14,144.21,144.13,144.21,6922.660897782585,112.5238,112.5784,112.516,112.5784,6922.6609
2015-03-03 12:35:00,144.25,144.49,144.23,144.45,6057.328285559762,112.6097,112.797,112.5941,112.7658,6057.3283
2015-03-03 12:40:00,144.51,144.51,144.42,144.46,2163.3315305570577,112.8126,112.8126,112.7424,112.7736,2163.3315
2015-03-03 12:45:00,144.43,144.43,144.36,144.36,1189.8323418063817,112.7502,112.7502,112.6955,112.6955,1189.8323
2015-03-03 12:50:00,144.42,144.44,144.39,144.39,973.499188750676,112.7424,112.758,112.719,112.719,973.4992
2015-03-03 12:55:00,144.4,144.57,144.4,144.57,4002.163331530557,112.7268,112.8595,112.7268,112.8595,4002.1633
2015-03-03 13:00:00,144.57,144.67,144.53,144.62,2055.164954029205,112.8595,112.9375,112.8283,112.8985,2055.165
2015-03-03 13:05:00,144.61,144.76,144.61,144.76,2379.6646836127634,112.8907,113.0078,112.8907,113.0078,2379.6647
2015-03-03 13:10:00,144.79,144.79,144.64,144.64,2704.164413196322,113.0312,113.0312,112.9141,112.9141,2704.1644
2015-03-03 13:15:00,144.64,144.69,144.62,144.64,2379.6646836127634,112.9141,112.9532,112.8985,112.9141,2379.6647
2015-03-03 13:20:00,144.65,144.65,144.44,144.49,4002.163331530557,112.9219,112.9219,112.758,112.797,4002.1633
2015-03-03 13:25:00,144.51,144.52,144.36,144.46,25527.312060573284,112.8126,112.8204,112.6955,112.7736,25527.3121
2015-03-03 13:30:00,144.48,144.79,144.48,144.69,38290.968090859926,112.7892,113.0312,112.7892,112.9532,38290.9681
2015-03-03 13:35:00,144.69,144.75,144.55,144.6,1838.8318009734992,112.9532,113.0,112.8439,112.8829,1838.8318
2015-03-03 13:40:00,144.55,144.55,144.31,144.37,3893.996755002704,112.8439,112.8439,112.6565,112.7033,3893.9968
2015-03-03 13:45:00,144.34,144.36,144.26,144.31,1946.998377501352,112.6799,112.6955,112.6175,112.6565,1946.9984
2015-03-03 13:50:00,144.31,144.31,144.23,144.25,2163.3315305570577,112.6565,112.6565,112.5941,112.6097,2163.3315
2015-03-03 13:55:00,144.23,144.23,144.12,144.12,3244.9972958355866,112.5941,112.5941,112.5082,112.5082,3244.9973
2015-03-03 14:00:00,144.12,144.2,144.12,144.19,2920.497566252028,112.5082,112.5706,112.5082,112.5628,2920.4976
2015-03-03 14:05:00,144.17,144.32,144.15,144.31,3677.6636019469984,112.5472,112.6643,112.5316,112.6565,3677.6636
2015-03-03 14:10:00,144.32,144.35,144.21,144.21,3461.3304488912927,112.6643,112.6877,112.5784,112.5784,3461.3304
2015-03-03 14:15:00,144.21,144.63,144.21,144.63,23580.31368307193,112.5784,112.9063,112.5784,112.9063,23580.3137
2015-03-03 14:20:00,144.68,144.68,144.56,144.66,3353.16387236344,112.9453,112.9453,112.8517,112.9297,3353.1639
2015-03-03 14:25:00,144.7,144.75,144.64,144.64,3136.830719307734,112.961,113.0,112.9141,112.9141,3136.8307
2015-03-03 14:30:00,144.59,144.59,144.43,144.43,3461.3304488912927,112.8751,112.8751,112.7502,112.7502,3461.3304
2015-03-03 14:35:00,144.43,144.43,144.31,144.31,4002.163331530557,112.7502,112.7502,112.6565,112.6565,4002.1633
2015-03-03 14:40:00,144.32,144.32,144.13,144.13,2271.4981070849108,112.6643,112.6643,112.516,112.516,2271.4981
2015-03-03 14:45:00,144.12,144.19,144.09,144.19,4218.496484586262,112.5082,112.5628,112.4848,112.5628,4218.4965
2015-03-03 14:50:00,144.19,144.34,144.18,144.33,5408.328826392644,112.5628,112.6799,112.555,112.6721,5408.3288
2015-03-03 14:55:00,144.34,144.43,144.33,144.43,2704.164413196322,112.6799,112.7502,112.6721,112.7502,2704.1644
2015-03-03 15:00:00,144.42,144.42,144.28,144.31,4110.32990805841,112.7424,112.7424,112.6331,112.6565,4110.3299
2015-03-03 15:05:00,144.3,144.31,144.15,144.15,4542.9962141698215,112.6487,112.6565,112.5316,112.5316,4542.9962
2015-03-03 15:10:00,144.14,144.24,144.12,144.16,5949.161709031909,112.5238,112.6019,112.5082,112.5394,5949.1617
2015-03-03 15:15:00,144.16,144.16,144.09,144.14,3244.9972958355866,112.5394,112.5394,112.4848,112.5238,3244.9973
2015-03-03 15:20:00,144.12,144.17,144.1,144.1,12222.823147647376,112.5082,112.5472,112.4926,112.4926,12222.8231
2015-03-03 15:25:00,144.11,144.26,144.11,144.26,6057.328285559762,112.5004,112.6175,112.5004,112.6175,6057.3283
2015-03-03 15:30:00,144.26,144.39,144.26,144.36,5083.829096809086,112.6175,112.719,112.6175,112.6955,5083.8291
2015-03-03 15:35:00,144.39,144.43,144.26,144.26,10492.15792320173,112.719,112.7502,112.6175,112.6175,10492.1579
2015-03-03 15:40:00,144.24,144.24,144.15,144.21,7787.993510005408,112.6019,112.6019,112.5316,112.5784,7787.9935
2015-03-03 15:45:00,144.19,144.2,144.09,144.16,14061.654948620877,112.5628,112.5706,112.4848,112.5394,14061.6549
2015-03-03 15:50:00,144.17,144.26,144.14,144.24,12871.822606814494,112.5472,112.6175,112.5238,112.6019,12871.8226
2015-03-03 15:55:00,144.21,144.31,144.15,144.27,20876.14926987561,112.5784,112.6565,112.5316,112.6253,20876.1493
2015-03-04 09:30:00,144.13,144.19,143.65,144.09,43050.29745808545,112.516,112.5628,112.1413,112.4848,43050.2975
2015-03-04 09:35:00,143.99,144.13,143.78,143.88,29421.308815575987,112.4067,112.516,112.2428,112.3208,29421.3088
2015-03-04 09:40:00,143.73,144.2,143.71,143.87,18063.81828015144,112.2037,112.5706,112.1881,112.313,18063.8183
2015-03-04 09:45:00,143.87,144.15,143.75,144.09,12330.98972417523,112.313,112.5316,112.2193,112.4848,12330.9897
2015-03-04 09:50:00,144.16,144.16,143.76,143.96,13520.82206598161,112.5394,112.5394,112.2271,112.3833,13520.8221
2015-03-04 09:55:00,143.96,144.03,143.88,143.99,11032.990805840996,112.3833,112.4379,112.3208,112.4067,11032.9908
2015-03-04 10:00:00,143.91,143.93,143.71,143.78,25527.312060573284,112.3442,112.3599,112.1881,112.2428,25527.3121
2015-03-04 10:05:00,143.82,144.08,143.58,143.58,8328.826392644673,112.274,112.477,112.0866,112.0866,8328.8264
2015-03-04 10:10:00,143.58,143.75,143.31,143.45,12763.656030286642,112.0866,112.2193,111.8759,111.9851,12763.656
2015-03-04 10:15:00,143.41,143.45,143.13,143.29,15251.487290427258,111.9539,111.9851,111.7353,111.8602,15251.4873
2015-03-04 10:20:00,143.36,143.44,143.08,143.21,6814.494321254732,111.9149,111.9773,111.6963,111.7978,6814.4943
2015-03-04 10:25:00,143.21,143.32,143.17,143.23,5300.162249864791,111.7978,111.8837,111.7666,111.8134,5300.1622
2015-03-04 10:30:00,143.23,143.56,143.17,143.56,6273.661438615468,111.8134,112.071,111.7666,112.071,6273.6614
2015-03-04 10:35:00,143.53,143.54,143.33,143.52,11573.82368848026,112.0476,112.0554,111.8915,112.0398,11573.8237
2015-03-04 10:40:00,143.48,143.73,143.43,143.73,10600.324499729582,112.0086,112.2037,111.9695,112.2037,10600.3245
2015-03-04 10:45:00,143.63,143.71,143.59,143.67,27582.47701460249,112.1257,112.1881,112.0944,112.1569,27582.477
2015-03-04 10:50:00,143.69,143.76,143.59,143.72,8977.82585181179,112.1725,112.2271,112.0944,112.1959,8977.8259
2015-03-04 10:55:00,143.72,143.82,143.61,143.77,6489.994591671173,112.1959,112.274,112.11,112.235,6489.9946
2015-03-04 11:00:00,143.81,143.9,143.72,143.82,7896.160086533261,112.2662,112.3364,112.1959,112.274,7896.1601
2015-03-04 11:05:00,143.82,144.05,143.77,143.95,17306.65224445646,112.274,112.4535,112.235,112.3755,17306.6522
2015-03-04 11:10:00,143.95,143.96,143.9,143.92,3569.4970254191453,112.3755,112.3833,112.3364,112.3521,3569.497
2015-03-04 11:15:00,143.95,144.19,143.95,144.19,5300.162249864791,112.3755,112.5628,112.3755,112.5628,5300.1622
2015-03-04 11:20:00,144.2,144.35,144.17,144.33,4651.162790697675,112.5706,112.6877,112.5472,112.6721,4651.1628
2015-03-04 11:25:00,144.38,144.46,144.31,144.37,6381.828015143321,112.7112,112.7736,112.6565,112.7033,6381.828
2015-03-04 11:30:00,144.43,144.73,144.43,144.73,5516.495402920497,112.7502,112.9844,112.7502,112.9844,5516.4954
2015-03-04 11:35:00,144.73,144.84,144.73,144.82,3353.16387236344,112.9844,113.0703,112.9844,113.0546,3353.1639
2015-03-04 11:40:00,144.79,144.87,144.62,144.63,6381.828015143321,113.0312,113.0937,112.8985,112.9063,6381.828
2015-03-04 11:45:00,144.63,144.67,144.45,144.48,5408.328826392644,112.9063,112.9375,112.7658,112.7892,5408.3288
2015-03-04 11:50:00,144.48,144.49,144.39,144.41,4002.163331530557,112.7892,112.797,112.719,112.7346,4002.1633
2015-03-04 11:55:00,144.42,144.45,144.37,144.43,4651.162790697675,112.7424,112.7658,112.7033,112.7502,4651.1628
2015-03-04 12:00:00,144.42,144.44,144.29,144.37,5840.995132504056,112.7424,112.758,112.6409,112.7033,5840.9951
2015-03-04 12:05:00,144.37,144.63,144.31,144.63,3785.830178474851,112.7033,112.9063,112.6565,112.9063,3785.8302
2015-03-04 12:10:00,144.58,144.68,144.53,144.68,4218.496484586262,112.8673,112.9453,112.8283,112.9453,4218.4965
2015-03-04 12:15:00,144.62,144.62,144.47,144.47,1946.998377501352,112.8985,112.8985,112.7814,112.7814,1946.9984
2015-03-04 12:20:00,144.47,144.53,144.42,144.44,10059.491617090318,112.7814,112.8283,112.7424,112.758,10059.4916
2015-03-04 12:25:00,144.44,144.45,144.38,144.44,24229.313142239047,112.758,112.7658,112.7112,112.758,24229.3131
2015-03-04 12:30:00,144.46,144.52,144.38,144.38,12655.489453758788,112.7736,112.8204,112.7112,112.7112,12655.4895
2015-03-04 12:35:00,144.43,144.51,144.39,144.42,7030.8274743104375,112.7502,112.8126,112.719,112.7424,7030.8275
2015-03-04 12:40:00,144.45,144.53,144.43,144.47,10383.991346673878,112.7658,112.8283,112.7502,112.7814,10383.9913
2015-03-04 12:45:00,144.46,144.46,144.33,144.37,15359.65386695511,112.7736,112.7736,112.6721,112.7033,15359.6539
2015-03-04 12:50:00,144.34,144.4,144.2,144.2,3677.6636019469984,112.6799,112.7268,112.5706,112.5706,3677.6636
2015-03-04 12:55:00,144.17,144.17,144.08,144.08,8977.82585181179,112.5472,112.5472,112.477,112.477,8977.8259
2015-03-04 13:00:00,144.08,144.08,143.99,143.99,2704.164413196322,112.477,112.477,112.4067,112.4067,2704.1644
2015-03-04 13:05:00,144.02,144.03,143.95,143.95,4002.163331530557,112.4301,112.4379,112.3755,112.3755,4002.1633
2015-03-04 13:10:00,143.96,143.97,143.91,143.92,3677.6636019469984,112.3833,112.3911,112.3442,112.3521,3677.6636
2015-03-04 13:15:00,143.9,143.92,143.85,143.86,2595.997836668469,112.3364,112.3521,112.2974,112.3052,2595.9978
2015-03-04 13:20:00,143.85,143.99,143.81,143.94,11898.323418063816,112.2974,112.4067,112.2662,112.3677,11898.3234
2015-03-04 13:25:00,143.96,143.97,143.77,143.81,3136.830719307734,112.3833,112.3911,112.235,112.2662,3136.8307
2015-03-04 13:30:00,143.81,143.86,143.78,143.79,5732.828555976204,112.2662,112.3052,112.2428,112.2506,5732.8286
2015-03-04 13:35:00,143.82,143.83,143.71,143.71,3569.4970254191453,112.274,112.2818,112.1881,112.1881,3569.497
2015-03-04 13:40:00,143.71,143.76,143.68,143.68,1514.3320713899404,112.1881,112.2271,112.1647,112.1647,1514.3321
2015-03-04 13:45:00,143.67,143.67,143.59,143.62,2920.497566252028,112.1569,112.1569,112.0944,112.1179,2920.4976
2015-03-04 13:50:00,143.63,143.63,143.52,143.52,4110.32990805841,112.1257,112.1257,112.0398,112.0398,4110.3299
2015-03-04 13:55:00,143.48,143.48,143.25,143.28,10167.658193618172,112.0086,112.0086,111.829,111.8524,10167.6582
2015-03-04 14:00:00,143.3,143.39,143.27,143.33,16224.986479177933,111.868,111.9383,111.8446,111.8915,16224.9865
2015-03-04 14:05:00,143.38,143.42,143.31,143.31,8004.326663061114,111.9305,111.9617,111.8759,111.8759,8004.3267
2015-03-04 14:10:00,143.27,143.28,143.08,143.08,7896.160086533261,111.8446,111.8524,111.6963,111.6963,7896.1601
2015-03-04 14:15:00,143.08,143.1,142.96,143.02,20227.14981070849,111.6963,111.7119,111.6026,111.6495,20227.1498
2015-03-04 14:20:00,143.05,143.06,142.98,143.01,7571.660356949702,111.6729,111.6807,111.6182,111.6417,7571.6604
2015-03-04 14:25:00,142.98,143.09,142.98,143.08,7679.826933477555,111.6182,111.7041,111.6182,111.6963,7679.8269
2015-03-04 14:30:00,143.07,143.08,142.98,142.98,2704.164413196322,111.6885,111.6963,111.6182,111.6182,2704.1644
2015-03-04 14:35:00,142.98,143.03,142.8,142.85,10924.824229313142,111.6182,111.6573,111.4777,111.5167,10924.8242
2015-03-04 14:40:00,142.83,143.02,142.77,142.96,10708.491076257436,111.5011,111.6495,111.4543,111.6026,10708.4911
2015-03-04 14:45:00,142.93,142.98,142.93,142.96,4326.663061114115,111.5792,111.6182,111.5792,111.6026,4326.6631
2015-03-04 14:50:00,142.95,143.41,142.95,143.41,13953.488372093025,111.5948,111.9539,111.5948,111.9539,13953.4884
2015-03-04 14:55:00,143.44,143.59,143.44,143.57,5949.161709031909,111.9773,112.0944,111.9773,112.0788,5949.1617
2015-03-04 15:00:00,143.57,143.64,143.42,143.51,8869.659275283937,112.0788,112.1335,111.9617,112.032,8869.6593
2015-03-04 15:05:00,143.46,143.49,143.38,143.48,4218.496484586262,111.9929,112.0164,111.9305,112.0086,4218.4965
2015-03-04 15:10:00,143.51,143.64,143.51,143.64,6057.328285559762,112.032,112.1335,112.032,112.1335,6057.3283
2015-03-04 15:15:00,143.6,143.65,143.5,143.51,12330.98972417523,112.1022,112.1413,112.0242,112.032,12330.9897
2015-03-04 15:20:00,143.51,143.51,143.4,143.4,5949.161709031909,112.032,112.032,111.9461,111.9461,5949.1617
2015-03-04 15:25:00,143.4,143.4,143.29,143.32,13196.322336398052,111.9461,111.9461,111.8602,111.8837,13196.3223
2015-03-04 15:30:00,143.33,143.44,143.29,143.35,17198.48566792861,111.8915,111.9773,111.8602,111.9071,17198.4857
2015-03-04 15:35:00,143.3,143.36,143.22,143.33,10600.324499729582,111.868,111.9149,111.8056,111.8915,10600.3245
2015-03-04 15:40:00,143.3,143.3,143.08,143.16,23904.813412655487,111.868,111.868,111.6963,111.7588,23904.8134
2015-03-04 15:45:00,143.14,143.21,143.08,143.12,23688.480259599783,111.7431,111.7978,111.6963,111.7275,23688.4803
2015-03-04 15:50:00,143.13,143.22,143.08,143.13,27582.47701460249,111.7353,111.8056,111.6963,111.7353,27582.477
2015-03-04 15:55:00,143.09,143.13,143.02,143.07,65008.11249323958,111.7041,111.7353,111.6495,111.6885,65008.1125
2015-03-05 09:30:00,143.11,143.29,142.65,142.84,16982.152514872905,111.7197,111.8602,111.3606,111.5089,16982.1525
2015-03-05 09:35:00,142.77,142.93,142.56,142.78,23039.480800432662,111.4543,111.5792,111.2904,111.4621,23039.4808
2015-03-05 09:40:00,142.66,142.91,142.57,142.74,15467.820443482964,111.3684,111.5636,111.2982,111.4309,15467.8204
2015-03-05 09:45:00,142.66,142.81,142.6,142.76,16982.152514872905,111.3684,111.4855,111.3216,111.4465,16982.1525
2015-03-05 09:50:00,142.75,142.81,142.57,142.73,15035.154137371552,111.4387,111.4855,111.2982,111.4231,15035.1541
2015-03-05 09:55:00,142.68,142.79,142.63,142.79,7787.993510005408,111.384,111.4699,111.345,111.4699,7787.9935
2015-03-05 10:00:00,142.78,142.91,142.75,142.91,4110.32990805841,111.4621,111.5636,111.4387,111.5636,4110.3299
2015-03-05 10:05:00,142.93,142.93,142.82,142.85,7463.49378042185,111.5792,111.5792,111.4933,111.5167,7463.4938
2015-03-05 10:10:00,142.85,142.93,142.84,142.85,10492.15792320173,111.5167,111.5792,111.5089,111.5167,10492.1579
2015-03-05 10:15:00,142.88,142.91,142.79,142.79,7679.826933477555,111.5402,111.5636,111.4699,111.4699,7679.8269
2015-03-05 10:20:00,142.78,142.85,142.71,142.73,2055.164954029205,111.4621,111.5167,111.4075,111.4231,2055.165
2015-03-05 10:25:00,142.72,142.97,142.72,142.97,6273.661438615468,111.4153,111.6104,111.4153,111.6104,6273.6614
2015-03-05 10:30:00,142.99,143.02,142.93,142.95,6598.161168199026,111.626,111.6495,111.5792,111.5948,6598.1612
2015-03-05 10:35:00,142.96,143.02,142.96,142.96,3785.830178474851,111.6026,111.6495,111.6026,111.6026,3785.8302
2015-03-05 10:40:00,142.97,143.14,142.97,143.09,11898.323418063816,111.6104,111.7431,111.6104,111.7041,11898.3234
2015-03-05 10:45:00,143.12,143.28,143.08,143.25,6598.161168199026,111.7275,111.8524,111.6963,111.829,6598.1612
2015-03-05 10:50:00,143.25,143.3,143.21,143.3,3461.3304488912927,111.829,111.868,111.7978,111.868,3461.3304
2015-03-05 10:55:00,143.26,143.34,143.25,143.34,8328.826392644673,111.8368,111.8993,111.829,111.8993,8328.8264
2015-03-05 11:00:00,143.35,143.35,143.21,143.21,4867.49594375338,111.9071,111.9071,111.7978,111.7978,4867.4959
2015-03-05 11:05:00,143.21,143.27,143.1,143.12,1622.4986479177933,111.7978,111.8446,111.7119,111.7275,1622.4986
2015-03-05 11:10:00,143.13,143.14,143.04,143.13,2163.3315305570577,111.7353,111.7431,111.6651,111.7353,2163.3315
2015-03-05 11:15:00,143.18,143.18,143.02,143.16,13196.322336398052,111.7744,111.7744,111.6495,111.7588,13196.3223
2015-03-05 11:20:00,143.11,143.14,143.07,143.13,1622.4986479177933,111.7197,111.7431,111.6885,111.7353,1622.4986
2015-03-05 11:25:00,143.18,143.21,143.12,143.17,2595.997836668469,111.7744,111.7978,111.7275,111.7666,2595.9978
2015-03-05 11:30:00,143.2,143.26,143.13,143.14,2487.8312601406165,111.79,111.8368,111.7353,111.7431,2487.8313
2015-03-05 11:35:00,143.21,143.23,143.08,143.08,1946.998377501352,111.7978,111.8134,111.6963,111.6963,1946.9984
2015-03-05 11:40:00,143.09,143.11,143.08,143.09,1946.998377501352,111.7041,111.7197,111.6963,111.7041,1946.9984
2015-03-05 11:45:00,143.08,143.08,143.03,143.03,1622.4986479177933,111.6963,111.6963,111.6573,111.6573,1622.4986
2015-03-05 11:50:00,143.08,143.12,143.05,143.08,1622.4986479177933,111.6963,111.7275,111.6729,111.6963,1622.4986
2015-03-05 11:55:00,143.08,143.14,143.04,143.09,2595.997836668469,111.6963,111.7431,111.6651,111.7041,2595.9978
2015-03-05 12:00:00,143.06,143.09,142.97,142.98,3785.830178474851,111.6807,111.7041,111.6104,111.6182,3785.8302
2015-03-05 12:05:00,143.04,143.19,142.97,143.15,2920.497566252028,111.6651,111.7822,111.6104,111.7509,2920.4976
2015-03-05 12:10:00,143.17,143.2,143.06,143.06,2704.164413196322,111.7666,111.79,111.6807,111.6807,2704.1644
2015-03-05 12:15:00,143.08,143.11,143.01,143.01,1622.4986479177933,111.6963,111.7197,111.6417,111.6417,1622.4986
2015-03-05 12:20:00,143.0,143.09,142.95,143.07,2704.164413196322,111.6338,111.7041,111.5948,111.6885,2704.1644
2015-03-05 12:25:00,143.07,143.07,142.9,142.93,2487.8312601406165,111.6885,111.6885,111.5558,111.5792,2487.8313
2015-03-05 12:30:00,142.9,142.99,142.9,142.96,2271.4981070849108,111.5558,111.626,111.5558,111.6026,2271.4981
2015-03-05 12:35:00,143.0,143.0,142.91,142.96,7463.49378042185,111.6338,111.6338,111.5636,111.6026,7463.4938
2015-03-05 12:40:00,142.95,142.96,142.84,142.85,3785.830178474851,111.5948,111.6026,111.5089,111.5167,3785.8302
2015-03-05 12:45:00,142.85,142.85,142.69,142.72,3136.830719307734,111.5167,111.5167,111.3918,111.4153,3136.8307
2015-03-05 12:50:00,142.7,142.7,142.58,142.65,8869.659275283937,111.3997,111.3997,111.306,111.3606,8869.6593
2015-03-05 12:55:00,142.63,142.79,142.58,142.74,23039.480800432662,111.345,111.4699,111.306,111.4309,23039.4808
2015-03-05 13:00:00,142.66,142.79,142.66,142.71,8761.492698756085,111.3684,111.4699,111.3684,111.4075,8761.4927
2015-03-05 13:05:00,142.69,142.75,142.69,142.71,2812.330989724175,111.3918,111.4387,111.3918,111.4075,2812.331
2015-03-05 13:10:00,142.71,142.71,142.65,142.65,2487.8312601406165,111.4075,111.4075,111.3606,111.3606,2487.8313
2015-03-05 13:15:00,142.65,142.67,142.63,142.63,5191.995673336939,111.3606,111.3762,111.345,111.345,5191.9957
2015-03-05 13:20:00,142.63,142.71,142.55,142.66,8004.326663061114,111.345,111.4075,111.2826,111.3684,8004.3267
2015-03-05 13:25:00,142.7,142.7,142.62,142.66,10600.324499729582,111.3997,111.3997,111.3372,111.3684,10600.3245
2015-03-05 13:30:00,142.69,142.74,142.68,142.73,2487.8312601406165,111.3918,111.4309,111.384,111.4231,2487.8313
2015-03-05 13:35:00,142.73,142.86,142.71,142.86,2812.330989724175,111.4231,111.5246,111.4075,111.5246,2812.331
2015-03-05 13:40:00,142.8,142.8,142.67,142.78,3569.4970254191453,111.4777,111.4777,111.3762,111.4621,3569.497
2015-03-05 13:45:00,142.8,142.83,142.76,142.81,4759.329367225527,111.4777,111.5011,111.4465,111.4855,4759.3294
2015-03-05 13:50:00,142.86,142.87,142.78,142.79,4434.8296376419685,111.5246,111.5324,111.4621,111.4699,4434.8296
2015-03-05 13:55:00,142.84,142.86,142.79,142.84,1514.3320713899404,111.5089,111.5246,111.4699,111.5089,1514.3321
2015-03-05 14:00:00,142.84,142.89,142.79,142.88,3136.830719307734,111.5089,111.548,111.4699,111.5402,3136.8307
2015-03-05 14:05:00,142.93,143.0,142.92,142.97,2379.6646836127634,111.5792,111.6338,111.5714,111.6104,2379.6647
2015-03-05 14:10:00,142.98,143.0,142.96,143.0,1406.1654948620876,111.6182,111.6338,111.6026,111.6338,1406.1655
2015-03-05 14:15:00,143.01,143.05,142.96,142.96,4110.32990805841,111.6417,111.6729,111.6026,111.6026,4110.3299
2015-03-05 14:20:00,142.93,143.06,142.93,143.05,1838.8318009734992,111.5792,111.6807,111.5792,111.6729,1838.8318
2015-03-05 14:25:00,143.08,143.08,142.97,142.97,8761.492698756085,111.6963,111.6963,111.6104,111.6104,8761.4927
2015-03-05 14:30:00,142.97,142.98,142.86,142.86,2812.330989724175,111.6104,111.6182,111.5246,111.5246,2812.331
2015-03-05 14:35:00,142.87,142.89,142.82,142.82,2595.997836668469,111.5324,111.548,111.4933,111.4933,2595.9978
2015-03-05 14:40:00,142.78,142.82,142.74,142.74,3677.6636019469984,111.4621,111.4933,111.4309,111.4309,3677.6636
2015-03-05 14:45:00,142.79,142.85,142.75,142.77,7896.160086533261,111.4699,111.5167,111.4387,111.4543,7896.1601
2015-03-05 14:50:00,142.77,142.98,142.72,142.92,8220.65981611682,111.4543,111.6182,111.4153,111.5714,8220.6598
2015-03-05 14:55:00,142.97,142.97,142.8,142.83,5949.161709031909,111.6104,111.6104,111.4777,111.5011,5949.1617
2015-03-05 15:00:00,142.85,142.87,142.72,142.87,6165.494862087615,111.5167,111.5324,111.4153,111.5324,6165.4949
2015-03-05 15:05:00,142.87,143.0,142.84,142.9,10167.658193618172,111.5324,111.6338,111.5089,111.5558,10167.6582
2015-03-05 15:10:00,142.96,143.08,142.89,143.08,1730.6652244456463,111.6026,111.6963,111.548,111.6963,1730.6652
2015-03-05 15:15:00,143.09,143.16,143.06,143.06,3353.16387236344,111.7041,111.7588,111.6807,111.6807,3353.1639
2015-03-05 15:20:00,143.13,143.21,143.08,143.17,6273.661438615468,111.7353,111.7978,111.6963,111.7666,6273.6614
2015-03-05 15:25:00,143.16,143.21,143.12,143.21,7030.8274743104375,111.7588,111.7978,111.7275,111.7978,7030.8275
2015-03-05 15:30:00,143.21,143.21,142.94,143.04,10059.491617090318,111.7978,111.7978,111.587,111.6651,10059.4916
2015-03-05 15:35:00,143.07,143.29,143.07,143.29,7247.160627366144,111.6885,111.8602,111.6885,111.8602,7247.1606
2015-03-05 15:40:00,143.28,143.3,143.21,143.24,12979.989183342346,111.8524,111.868,111.7978,111.8212,12979.9892
2015-03-05 15:45:00,143.23,143.3,143.21,143.21,13628.988642509465,111.8134,111.868,111.7978,111.7978,13628.9886
2015-03-05 15:50:00,143.24,143.3,143.24,143.28,13520.82206598161,111.8212,111.868,111.8212,111.8524,13520.8221
2015-03-05 15:55:00,143.3,143.3,143.18,143.21,35694.97025419145,111.868,111.868,111.7744,111.7978,35694.9703
2015-03-06 09:30:00,142.14,142.24,141.53,141.62,45429.96214169821,110.9625,111.0405,110.4863,110.5565,45429.9621
2015-03-06 09:35:00,141.62,141.91,141.55,141.76,9194.159004867495,110.5565,110.7829,110.5019,110.6658,9194.159
2015-03-06 09:40:00,141.91,142.15,141.91,142.14,6057.328285559762,110.7829,110.9703,110.7829,110.9625,6057.3283
2015-03-06 09:45:00,142.18,142.2,141.95,142.02,6706.327744726879,110.9937,111.0093,110.8142,110.8688,6706.3277
2015-03-06 09:50:00,142.05,142.06,141.63,141.91,10167.658193618172,110.8922,110.9,110.5643,110.7829,10167.6582
2015-03-06 09:55:00,141.95,142.37,141.95,142.36,11573.82368848026,110.8142,111.142,110.8142,111.1342,11573.8237
2015-03-06 10:00:00,142.38,142.57,142.09,142.24,22931.31422390481,111.1498,111.2982,110.9235,111.0405,22931.3142
2015-03-06 10:05:00,142.26,142.37,142.15,142.24,16116.81990265008,111.0562,111.142,110.9703,111.0405,16116.8199
2015-03-06 10:10:00,142.21,142.4,142.11,142.21,5949.161709031909,111.0171,111.1655,110.9391,111.0171,5949.1617
2015-03-06 10:15:00,142.13,142.22,142.11,142.18,7571.660356949702,110.9547,111.0249,110.9391,110.9937,7571.6604
2015-03-06 10:20:00,142.21,142.35,142.11,142.35,6706.327744726879,111.0171,111.1264,110.9391,111.1264,6706.3277
2015-03-06 10:25:00,142.23,142.3,142.15,142.2,2812.330989724175,111.0327,111.0874,110.9703,111.0093,2812.331
2015-03-06 10:30:00,142.23,142.27,142.16,142.27,2379.6646836127634,111.0327,111.064,110.9781,111.064,2379.6647
2015-03-06 10:35:00,142.2,142.2,142.07,142.18,4002.163331530557,111.0093,111.0093,110.9078,110.9937,4002.1633
2015-03-06 10:40:00,142.17,142.28,142.16,142.28,2055.164954029205,110.9859,111.0718,110.9781,111.0718,2055.165
2015-03-06 10:45:00,142.29,142.38,142.17,142.26,3353.16387236344,111.0796,111.1498,110.9859,111.0562,3353.1639
2015-03-06 10:50:00,142.19,142.24,142.1,142.19,10816.657652785289,111.0015,111.0405,110.9313,111.0015,10816.6577
2015-03-06 10:55:00,142.2,142.21,141.99,142.06,9518.658734451054,111.0093,111.0171,110.8454,110.9,9518.6587
2015-03-06 11:00:00,142.0,142.1,141.98,141.98,2055.164954029205,110.8532,110.9313,110.8376,110.8376,2055.165
2015-03-06 11:05:00,141.98,142.01,141.91,141.98,8977.82585181179,110.8376,110.861,110.7829,110.8376,8977.8259
2015-03-06 11:10:00,141.93,142.03,141.91,141.91,11898.323418063816,110.7985,110.8766,110.7829,110.7829,11898.3234
2015-03-06 11:15:00,141.95,141.98,141.76,141.81,13845.32179556517,110.8142,110.8376,110.6658,110.7049,13845.3218
2015-03-06 11:20:00,141.82,141.86,141.6,141.73,13088.1557598702,110.7127,110.7439,110.5409,110.6424,13088.1558
2015-03-06 11:25:00,141.77,141.83,141.6,141.6,6273.661438615468,110.6736,110.7205,110.5409,110.5409,6273.6614
2015-03-06 11:30:00,141.59,141.61,141.42,141.45,9085.992428339645,110.5331,110.5487,110.4004,110.4238,9085.9924
2015-03-06 11:35:00,141.49,141.5,141.34,141.42,3785.830178474851,110.4551,110.4629,110.338,110.4004,3785.8302
2015-03-06 11:40:00,141.42,141.49,141.22,141.22,8977.82585181179,110.4004,110.4551,110.2443,110.2443,8977.8259
2015-03-06 11:45:00,141.26,141.37,141.18,141.37,6165.494862087615,110.2755,110.3614,110.2131,110.3614,6165.4949
2015-03-06 11:50:00,141.36,141.54,141.33,141.54,3028.664142779881,110.3536,110.4941,110.3302,110.4941,3028.6641
2015-03-06 11:55:00,141.55,141.55,141.38,141.48,4975.662520281233,110.5019,110.5019,110.3692,110.4472,4975.6625
2015-03-06 12:00:00,141.5,141.53,141.45,141.49,2487.8312601406165,110.4629,110.4863,110.4238,110.4551,2487.8313
2015-03-06 12:05:00,141.46,141.58,141.41,141.51,5624.66197944835,110.4316,110.5253,110.3926,110.4707,5624.662
2015-03-06 12:10:00,141.57,141.59,141.4,141.54,12979.989183342346,110.5175,110.5331,110.3848,110.4941,12979.9892
2015-03-06 12:15:00,141.48,141.48,141.18,141.19,4218.496484586262,110.4472,110.4472,110.2131,110.2209,4218.4965
2015-03-06 12:20:00,141.17,141.26,141.08,141.2,5732.828555976204,110.2052,110.2755,110.135,110.2287,5732.8286
2015-03-06 12:25:00,141.24,141.29,141.17,141.18,1406.1654948620876,110.2599,110.2989,110.2052,110.2131,1406.1655
2015-03-06 12:30:00,141.18,141.32,141.13,141.27,3461.3304488912927,110.2131,110.3223,110.174,110.2833,3461.3304
2015-03-06 12:35:00,141.29,141.42,141.25,141.42,3353.16387236344,110.2989,110.4004,110.2677,110.4004,3353.1639
2015-03-06 12:40:00,141.41,141.43,141.33,141.38,2379.6646836127634,110.3926,110.4082,110.3302,110.3692,2379.6647
2015-03-06 12:45:00,141.46,141.47,141.31,141.36,30719.30773391022,110.4316,110.4394,110.3145,110.3536,30719.3077
2015-03-06 12:50:00,141.36,141.37,141.3,141.37,23472.14710654408,110.3536,110.3614,110.3067,110.3614,23472.1471
2015-03-06 12:55:00,141.37,141.39,141.24,141.32,5840.995132504056,110.3614,110.377,110.2599,110.3223,5840.9951
2015-03-06 13:00:00,141.4,141.41,141.26,141.34,13953.488372093025,110.3848,110.3926,110.2755,110.338,13953.4884
2015-03-06 13:05:00,141.33,141.37,141.28,141.33,15035.154137371552,110.3302,110.3614,110.2911,110.3302,15035.1541
2015-03-06 13:10:00,141.33,141.42,141.3,141.39,9518.658734451054,110.3302,110.4004,110.3067,110.377,9518.6587
2015-03-06 13:15:00,141.37,141.4,141.3,141.34,4542.9962141698215,110.3614,110.3848,110.3067,110.338,4542.9962
2015-03-06 13:20:00,141.37,141.38,141.23,141.23,7247.160627366144,110.3614,110.3692,110.2521,110.2521,7247.1606
2015-03-06 13:25:00,141.25,141.32,141.13,141.14,39588.96700919416,110.2677,110.3223,110.174,110.1818,39588.967
2015-03-06 13:30:00,141.18,141.19,141.07,141.12,10059.491617090318,110.2131,110.2209,110.1272,110.1662,10059.4916
2015-03-06 13:35:00,141.08,141.22,141.06,141.2,6381.828015143321,110.135,110.2443,110.1194,110.2287,6381.828
2015-03-06 13:40:00,141.14,141.22,141.09,141.12,14169.821525148727,110.1818,110.2443,110.1428,110.1662,14169.8215
2015-03-06 13:45:00,141.13,141.16,141.01,141.14,9518.658734451054,110.174,110.1974,110.0803,110.1818,9518.6587
2015-03-06 13:50:00,141.15,141.18,141.11,141.11,3893.996755002704,110.1896,110.2131,110.1584,110.1584,3893.9968
2015-03-06 13:55:00,141.14,141.22,141.11,141.22,30827.474310438072,110.1818,110.2443,110.1584,110.2443,30827.4743
2015-03-06 14:00:00,141.22,141.57,141.21,141.51,10383.991346673878,110.2443,110.5175,110.2365,110.4707,10383.9913
2015-03-06 14:05:00,141.6,141.68,141.57,141.68,1297.9989183342348,110.5409,110.6034,110.5175,110.6034,1297.9989
2015-03-06 14:10:00,141.62,141.72,141.62,141.66,5408.328826392644,110.5565,110.6346,110.5565,110.5878,5408.3288
2015-03-06 14:15:00,141.67,141.69,141.55,141.59,3461.3304488912927,110.5956,110.6112,110.5019,110.5331,3461.3304
2015-03-06 14:20:00,141.59,141.62,141.27,141.28,12114.656571119524,110.5331,110.5565,110.2833,110.2911,12114.6566
2015-03-06 14:25:00,141.35,141.44,141.18,141.2,13520.82206598161,110.3458,110.416,110.2131,110.2287,13520.8221
2015-03-06 14:30:00,141.2,141.35,141.16,141.29,5300.162249864791,110.2287,110.3458,110.1974,110.2989,5300.1622
2015-03-06 14:35:00,141.28,141.28,141.09,141.14,6057.328285559762,110.2911,110.2911,110.1428,110.1818,6057.3283
2015-03-06 14:40:00,141.16,141.18,141.07,141.15,11573.82368848026,110.1974,110.2131,110.1272,110.1896,11573.8237
2015-03-06 14:45:00,141.12,141.3,141.11,141.24,14277.98810167658,110.1662,110.3067,110.1584,110.2599,14277.9881
2015-03-06 14:50:00,141.32,141.38,141.21,141.32,5516.495402920497,110.3223,110.3692,110.2365,110.3223,5516.4954
2015-03-06 14:55:00,141.38,141.38,141.19,141.28,13628.988642509465,110.3692,110.3692,110.2209,110.2911,13628.9886
2015-03-06 15:00:00,141.28,141.6,141.24,141.51,3028.664142779881,110.2911,110.5409,110.2599,110.4707,3028.6641
2015-03-06 15:05:00,141.62,141.63,141.49,141.5,4110.32990805841,110.5565,110.5643,110.4551,110.4629,4110.3299
2015-03-06 15:10:00,141.52,141.52,141.33,141.35,4759.329367225527,110.4785,110.4785,110.3302,110.3458,4759.3294
2015-03-06 15:15:00,141.35,141.38,141.29,141.34,7571.660356949702,110.3458,110.3692,110.2989,110.338,7571.6604
2015-03-06 15:20:00,141.35,141.41,141.26,141.37,8004.326663061114,110.3458,110.3926,110.2755,110.3614,8004.3267
2015-03-06 15:25:00,141.41,141.41,141.12,141.12,21092.48242293132,110.3926,110.3926,110.1662,110.1662,21092.4824
2015-03-06 15:30:00,141.13,141.24,141.04,141.17,10600.324499729582,110.174,110.2599,110.1038,110.2052,10600.3245
2015-03-06 15:35:00,141.14,141.2,141.05,141.11,12439.156300703082,110.1818,110.2287,110.1116,110.1584,12439.1563
2015-03-06 15:40:00,141.12,141.15,140.91,140.93,39480.80043266631,110.1662,110.1896,110.0023,110.0179,39480.8004
2015-03-06 15:45:00,140.89,140.99,140.8,140.89,24229.313142239047,109.9867,110.0647,109.9164,109.9867,24229.3131
2015-03-06 15:50:00,140.89,140.98,140.87,140.93,23796.646836127635,109.9867,110.0569,109.971,110.0179,23796.6468
2015-03-06 15:55:00,140.92,141.14,140.89,141.12,47917.79340183883,110.0101,110.1818,109.9867,110.1662,47917.7934
2015-03-09 09:30:00,141.7,141.75,141.42,141.74,14926.9875608437,110.619,110.658,110.4004,110.6502,14926.9876
2015-03-09 09:35:00,141.77,142.15,141.62,141.8,7787.993510005408,110.6736,110.9703,110.5565,110.6971,7787.9935
2015-03-09 09:40:00,141.9,142.17,141.89,142.15,9194.159004867495,110.7751,110.9859,110.7673,110.9703,9194.159
2015-03-09 09:45:00,142.15,142.15,141.82,141.98,5516.495402920497,110.9703,110.9703,110.7127,110.8376,5516.4954
2015-03-09 09:50:00,141.98,142.05,141.84,141.89,16873.98593834505,110.8376,110.8922,110.7283,110.7673,16873.9859
2015-03-09 09:55:00,141.88,142.07,141.85,142.07,3244.9972958355866,110.7595,110.9078,110.7361,110.9078,3244.9973
2015-03-09 10:00:00,142.08,142.1,141.86,141.98,4110.32990805841,110.9156,110.9313,110.7439,110.8376,4110.3299
2015-03-09 10:05:00,142.0,142.29,142.0,142.2,6273.661438615468,110.8532,111.0796,110.8532,111.0093,6273.6614
2015-03-09 10:10:00,142.21,142.28,142.14,142.18,11032.990805840996,111.0171,111.0718,110.9625,110.9937,11032.9908
2015-03-09 10:15:00,142.23,142.25,142.11,142.13,3785.830178474851,111.0327,111.0484,110.9391,110.9547,3785.8302
2015-03-09 10:20:00,142.12,142.14,141.96,141.99,12114.656571119524,110.9469,110.9625,110.822,110.8454,12114.6566
2015-03-09 10:25:00,141.95,142.0,141.87,141.96,4218.496484586262,110.8142,110.8532,110.7517,110.822,4218.4965
2015-03-09 10:30:00,142.08,142.08,141.86,141.86,5083.829096809086,110.9156,110.9156,110.7439,110.7439,5083.8291
2015-03-09 10:35:00,141.93,141.97,141.85,141.87,17198.48566792861,110.7985,110.8298,110.7361,110.7517,17198.4857
2015-03-09 10:40:00,141.87,141.91,141.82,141.91,7787.993510005408,110.7517,110.7829,110.7127,110.7829,7787.9935
2015-03-09 10:45:00,141.88,141.92,141.82,141.92,4110.32990805841,110.7595,110.7907,110.7127,110.7907,4110.3299
2015-03-09 10:50:00,141.91,141.93,141.85,141.93,20118.98323418064,110.7829,110.7985,110.7361,110.7985,20118.9832
2015-03-09 10:55:00,141.9,141.9,141.76,141.82,4218.496484586262,110.7751,110.7751,110.6658,110.7127,4218.4965
2015-03-09 11:00:00,141.81,141.86,141.71,141.73,13304.488912925906,110.7049,110.7439,110.6268,110.6424,13304.4889
2015-03-09 11:05:00,141.73,141.74,141.68,141.68,6057.328285559762,110.6424,110.6502,110.6034,110.6034,6057.3283
2015-03-09 11:10:00,141.68,141.74,141.63,141.74,1514.3320713899404,110.6034,110.6502,110.5643,110.6502,1514.3321
2015-03-09 11:15:00,141.73,141.87,141.73,141.87,1838.8318009734992,110.6424,110.7517,110.6424,110.7517,1838.8318
2015-03-09 11:20:00,141.84,141.88,141.72,141.78,6922.660897782585,110.7283,110.7595,110.6346,110.6814,6922.6609
2015-03-09 11:25:00,141.81,142.09,141.81,142.01,16873.98593834505,110.7049,110.9235,110.7049,110.861,16873.9859
2015-03-09 11:30:00,142.0,142.13,141.98,142.09,6814.494321254732,110.8532,110.9547,110.8376,110.9235,6814.4943
2015-03-09 11:35:00,142.05,142.05,141.89,141.9,13412.655489453758,110.8922,110.8922,110.7673,110.7751,13412.6555
2015-03-09 11:40:00,141.95,142.0,141.9,141.98,14386.154678204435,110.8142,110.8532,110.7751,110.8376,14386.1547
2015-03-09 11:45:00,141.98,142.04,141.91,142.04,3028.664142779881,110.8376,110.8844,110.7829,110.8844,3028.6641
2015-03-09 11:50:00,142.04,142.07,141.96,142.0,4975.662520281233,110.8844,110.9078,110.822,110.8532,4975.6625
2015-03-09 11:55:00,142.06,142.07,142.01,142.04,973.499188750676,110.9,110.9078,110.861,110.8844,973.4992
2015-03-09 12:00:00,142.03,142.05,141.81,141.81,3569.4970254191453,110.8766,110.8922,110.7049,110.7049,3569.497
2015-03-09 12:05:00,141.78,141.79,141.74,141.75,2163.3315305570577,110.6814,110.6893,110.6502,110.658,2163.3315
2015-03-09 12:10:00,141.78,141.84,141.75,141.81,432.6663061114116,110.6814,110.7283,110.658,110.7049,432.6663
2015-03-09 12:15:00,141.84,141.84,141.74,141.84,3677.6636019469984,110.7283,110.7283,110.6502,110.7283,3677.6636
2015-03-09 12:20:00,141.87,141.99,141.87,141.97,2704.164413196322,110.7517,110.8454,110.7517,110.8298,2704.1644
2015-03-09 12:25:00,141.97,142.06,141.95,142.06,5624.66197944835,110.8298,110.9,110.8142,110.9,5624.662
2015-03-09 12:30:00,142.05,142.05,141.96,141.98,4434.8296376419685,110.8922,110.8922,110.822,110.8376,4434.8296
2015-03-09 12:35:00,142.02,142.1,142.01,142.1,4002.163331530557,110.8688,110.9313,110.861,110.9313,4002.1633
2015-03-09 12:40:00,142.1,142.24,142.1,142.14,6273.661438615468,110.9313,111.0405,110.9313,110.9625,6273.6614
2015-03-09 12:45:00,142.13,142.21,142.1,142.12,4326.663061114115,110.9547,111.0171,110.9313,110.9469,4326.6631
2015-03-09 12:50:00,142.1,142.1,142.05,142.05,1838.8318009734992,110.9313,110.9313,110.8922,110.8922,1838.8318
2015-03-09 12:55:00,142.04,142.12,142.04,142.11,3785.830178474851,110.8844,110.9469,110.8844,110.9391,3785.8302
2015-03-09 13:00:00,142.07,142.13,142.07,142.13,1297.9989183342348,110.9078,110.9547,110.9078,110.9547,1297.9989
2015-03-09 13:05:00,142.15,142.19,142.09,142.19,2704.164413196322,110.9703,111.0015,110.9235,111.0015,2704.1644
2015-03-09 13:10:00,142.23,142.27,142.23,142.27,1189.8323418063817,111.0327,111.064,111.0327,111.064,1189.8323
2015-03-09 13:15:00,142.26,142.32,142.23,142.27,3785.830178474851,111.0562,111.103,111.0327,111.064,3785.8302
2015-03-09 13:20:00,142.28,142.35,142.28,142.32,757.1660356949702,111.0718,111.1264,111.0718,111.103,757.166
2015-03-09 13:25:00,142.3,142.3,142.18,142.24,6489.994591671173,111.0874,111.0874,110.9937,111.0405,6489.9946
2015-03-09 13:30:00,142.32,142.39,142.28,142.39,1946.998377501352,111.103,111.1576,111.0718,111.1576,1946.9984
2015-03-09 13:35:00,142.37,142.37,142.19,142.19,3244.9972958355866,111.142,111.142,111.0015,111.0015,3244.9973
2015-03-09 13:40:00,142.23,142.26,142.23,142.23,5949.161709031909,111.0327,111.0562,111.0327,111.0327,5949.1617
2015-03-09 13:45:00,142.22,142.24,142.16,142.17,5516.495402920497,111.0249,111.0405,110.9781,110.9859,5516.4954
2015-03-09 13:50:00,142.17,142.2,142.14,142.14,8545.159545700379,110.9859,111.0093,110.9625,110.9625,8545.1595
2015-03-09 13:55:00,142.11,142.11,142.02,142.05,2920.497566252028,110.9391,110.9391,110.8688,110.8922,2920.4976
2015-03-09 14:00:00,142.06,142.06,142.01,142.04,2379.6646836127634,110.9,110.9,110.861,110.8844,2379.6647
2015-03-09 14:05:00,142.04,142.24,142.04,142.21,11032.990805840996,110.8844,111.0405,110.8844,111.0171,11032.9908
2015-03-09 14:10:00,142.22,142.23,142.17,142.21,4651.162790697675,111.0249,111.0327,110.9859,111.0171,4651.1628
2015-03-09 14:15:00,142.21,142.23,142.17,142.17,5624.66197944835,111.0171,111.0327,110.9859,110.9859,5624.662
2015-03-09 14:20:00,142.18,142.29,142.18,142.29,2055.164954029205,110.9937,111.0796,110.9937,111.0796,2055.165
2015-03-09 14:25:00,142.26,142.26,142.14,142.14,3677.6636019469984,111.0562,111.0562,110.9625,110.9625,3677.6636
2015-03-09 14:30:00,142.11,142.2,142.1,142.2,1622.4986479177933,110.9391,111.0093,110.9313,111.0093,1622.4986
2015-03-09 14:35:00,142.23,142.3,142.22,142.28,3569.4970254191453,111.0327,111.0874,111.0249,111.0718,3569.497
2015-03-09 14:40:00,142.26,142.26,142.17,142.21,3677.6636019469984,111.0562,111.0562,110.9859,111.0171,3677.6636
2015-03-09 14:45:00,142.27,142.42,142.24,142.4,4975.662520281233,111.064,111.1811,111.0405,111.1655,4975.6625
2015-03-09 14:50:00,142.44,142.6,142.4,142.57,4867.49594375338,111.1967,111.3216,111.1655,111.2982,4867.4959
2015-03-09 14:55:00,142.57,142.59,142.53,142.59,6706.327744726879,111.2982,111.3138,111.2669,111.3138,6706.3277
2015-03-09 15:00:00,142.56,142.56,142.39,142.46,5516.495402920497,111.2904,111.2904,111.1576,111.2123,5516.4954
2015-03-09 15:05:00,142.46,142.59,142.44,142.52,6057.328285559762,111.2123,111.3138,111.1967,111.2591,6057.3283
2015-03-09 15:10:00,142.58,142.58,142.48,142.49,6814.494321254732,111.306,111.306,111.2279,111.2357,6814.4943
2015-03-09 15:15:00,142.49,142.49,142.32,142.32,8112.493239588966,111.2357,111.2357,111.103,111.103,8112.4932
2015-03-09 15:20:00,142.32,142.46,142.32,142.38,5083.829096809086,111.103,111.2123,111.103,111.1498,5083.8291
2015-03-09 15:25:00,142.38,142.41,142.29,142.35,6273.661438615468,111.1498,111.1733,111.0796,111.1264,6273.6614
2015-03-09 15:30:00,142.35,142.53,142.35,142.47,6489.994591671173,111.1264,111.2669,111.1264,111.2201,6489.9946
2015-03-09 15:35:00,142.43,142.47,142.31,142.38,9085.992428339645,111.1889,111.2201,111.0952,111.1498,9085.9924
2015-03-09 15:40:00,142.39,142.45,142.35,142.35,8653.32612222823,111.1576,111.2045,111.1264,111.1264,8653.3261
2015-03-09 15:45:00,142.37,142.56,142.35,142.47,14818.820984315846,111.142,111.2904,111.1264,111.2201,14818.821
2015-03-09 15:50:00,142.46,142.5,142.31,142.39,15575.987020010816,111.2123,111.2435,111.0952,111.1576,15575.987
2015-03-09 15:55:00,142.37,142.38,142.25,142.28,19469.98377501352,111.142,111.1498,111.0484,111.0718,19469.9838
2015-03-10 09:30:00,140.95,141.12,140.63,141.1,5191.995673336939,110.0335,110.1662,109.7837,110.1506,5191.9957
2015-03-10 09:35:00,140.89,140.89,140.3,140.35,16008.653326122228,109.9867,109.9867,109.5261,109.5651,16008.6533
2015-03-10 09:40:00,140.37,140.39,139.95,139.95,8220.65981611682,109.5807,109.5963,109.2528,109.2528,8220.6598
2015-03-10 09:45:00,139.96,140.34,139.9,140.24,23255.81395348837,109.2607,109.5573,109.2138,109.4792,23255.814
2015-03-10 09:50:00,140.25,140.51,140.14,140.51,10600.324499729582,109.487,109.69,109.4012,109.69,10600.3245
2015-03-10 09:55:00,140.44,140.5,140.39,140.45,12439.156300703082,109.6354,109.6822,109.5963,109.6432,12439.1563
2015-03-10 10:00:00,140.43,140.52,140.3,140.52,14277.98810167658,109.6276,109.6978,109.5261,109.6978,14277.9881
2015-03-10 10:05:00,140.44,140.49,140.27,140.28,12114.656571119524,109.6354,109.6744,109.5027,109.5105,12114.6566
2015-03-10 10:10:00,140.27,140.34,139.94,139.96,14277.98810167658,109.5027,109.5573,109.245,109.2607,14277.9881
2015-03-10 10:15:00,139.94,140.22,139.86,140.15,6922.660897782585,109.245,109.4636,109.1826,109.409,6922.6609
2015-03-10 10:20:00,140.27,140.36,140.14,140.14,21200.648999459165,109.5027,109.5729,109.4012,109.4012,21200.649
2015-03-10 10:25:00,140.16,140.25,140.0,140.25,9843.158464034614,109.4168,109.487,109.2919,109.487,9843.1585
2015-03-10 10:30:00,140.19,140.25,140.17,140.22,10059.491617090318,109.4402,109.487,109.4246,109.4636,10059.4916
2015-03-10 10:35:00,140.16,140.25,139.98,139.99,8761.492698756085,109.4168,109.487,109.2763,109.2841,8761.4927
2015-03-10 10:40:00,140.03,140.15,140.02,140.09,11681.990265008111,109.3153,109.409,109.3075,109.3621,11681.9903
2015-03-10 10:45:00,140.11,140.51,140.1,140.51,70091.94159004868,109.3778,109.69,109.3699,109.69,70091.9416
2015-03-10 10:50:00,140.5,140.86,140.47,140.76,6489.994591671173,109.6822,109.9632,109.6588,109.8852,6489.9946
2015-03-10 10:55:00,140.76,140.76,140.64,140.64,2704.164413196322,109.8852,109.8852,109.7915,109.7915,2704.1644
2015-03-10 11:00:00,140.64,140.66,140.52,140.52,13412.655489453758,109.7915,109.8071,109.6978,109.6978,13412.6555
2015-03-10 11:05:00,140.51,140.56,140.44,140.47,9843.158464034614,109.69,109.729,109.6354,109.6588,9843.1585
2015-03-10 11:10:00,140.47,140.52,140.43,140.5,2812.330989724175,109.6588,109.6978,109.6276,109.6822,2812.331
2015-03-10 11:15:00,140.56,140.68,140.56,140.62,5624.66197944835,109.729,109.8227,109.729,109.7759,5624.662
2015-03-10 11:20:00,140.69,141.04,140.66,140.88,10167.658193618172,109.8305,110.1038,109.8071,109.9789,10167.6582
2015-03-10 11:25:00,140.83,140.88,140.69,140.69,6922.660897782585,109.9398,109.9789,109.8305,109.8305,6922.6609
2015-03-10 11:30:00,140.77,140.8,140.65,140.67,2271.4981070849108,109.893,109.9164,109.7993,109.8149,2271.4981
2015-03-10 11:35:00,140.71,140.75,140.63,140.75,2163.3315305570577,109.8461,109.8774,109.7837,109.8774,2163.3315
2015-03-10 11:40:00,140.73,140.73,140.59,140.63,3028.664142779881,109.8618,109.8618,109.7525,109.7837,3028.6641
2015-03-10 11:45:00,140.64,140.64,140.43,140.43,5083.829096809086,109.7915,109.7915,109.6276,109.6276,5083.8291
2015-03-10 11:50:00,140.43,140.52,140.41,140.46,4759.329367225527,109.6276,109.6978,109.6119,109.651,4759.3294
2015-03-10 11:55:00,140.43,140.43,140.23,140.25,6922.660897782585,109.6276,109.6276,109.4714,109.487,6922.6609
2015-03-10 12:00:00,140.25,140.25,140.09,140.2,10708.491076257436,109.487,109.487,109.3621,109.448,10708.4911
2015-03-10 12:05:00,140.28,140.51,140.23,140.51,3244.9972958355866,109.5105,109.69,109.4714,109.69,3244.9973
2015-03-10 12:10:00,140.51,140.82,140.51,140.59,8761.492698756085,109.69,109.932,109.69,109.7525,8761.4927
2015-03-10 12:15:00,140.64,140.64,140.52,140.63,2812.330989724175,109.7915,109.7915,109.6978,109.7837,2812.331
2015-03-10 12:20:00,140.6,140.61,140.39,140.42,3028.664142779881,109.7603,109.7681,109.5963,109.6198,3028.6641
2015-03-10 12:25:00,140.47,140.6,140.43,140.5,2704.164413196322,109.6588,109.7603,109.6276,109.6822,2704.1644
2015-03-10 12:30:00,140.45,140.64,140.45,140.62,3136.830719307734,109.6432,109.7915,109.6432,109.7759,3136.8307
2015-03-10 12:35:00,140.63,140.93,140.63,140.85,4110.32990805841,109.7837,110.0179,109.7837,109.9554,4110.3299
2015-03-10 12:40:00,140.81,140.81,140.71,140.72,3677.6636019469984,109.9242,109.9242,109.8461,109.854,3677.6636
2015-03-10 12:45:00,140.67,140.69,140.49,140.51,4110.32990805841,109.8149,109.8305,109.6744,109.69,4110.3299
2015-03-10 12:50:00,140.46,140.6,140.46,140.5,4975.662520281233,109.651,109.7603,109.651,109.6822,4975.6625
2015-03-10 12:55:00,140.51,140.54,140.4,140.41,4002.163331530557,109.69,109.7134,109.6041,109.6119,4002.1633
2015-03-10 13:00:00,140.43,140.56,140.43,140.56,2271.4981070849108,109.6276,109.729,109.6276,109.729,2271.4981
2015-03-10 13:05:00,140.65,140.7,140.59,140.61,2055.164954029205,109.7993,109.8383,109.7525,109.7681,2055.165
2015-03-10 13:10:00,140.62,140.81,140.62,140.73,1622.4986479177933,109.7759,109.9242,109.7759,109.8618,1622.4986
2015-03-10 13:15:00,140.72,140.8,140.71,140.75,2812.330989724175,109.854,109.9164,109.8461,109.8774,2812.331
2015-03-10 13:20:00,140.77,141.0,140.77,140.88,2163.3315305570577,109.893,110.0725,109.893,109.9789,2163.3315
2015-03-10 13:25:00,140.91,141.01,140.9,140.92,3244.9972958355866,110.0023,110.0803,109.9945,110.0101,3244.9973
2015-03-10 13:30:00,140.9,140.97,140.8,140.97,4651.162790697675,109.9945,110.0491,109.9164,110.0491,4651.1628
2015-03-10 13:35:00,141.0,141.11,140.98,141.11,2379.6646836127634,110.0725,110.1584,110.0569,110.1584,2379.6647
2015-03-10 13:40:00,141.04,141.08,140.98,141.02,6165.494862087615,110.1038,110.135,110.0569,110.0881,6165.4949
2015-03-10 13:45:00,141.01,141.19,140.98,141.19,5516.495402920497,110.0803,110.2209,110.0569,110.2209,5516.4954
2015-03-10 13:50:00,141.15,141.21,141.12,141.15,5191.995673336939,110.1896,110.2365,110.1662,110.1896,5191.9957
2015-03-10 13:55:00,141.11,141.11,140.99,141.08,4218.496484586262,110.1584,110.1584,110.0647,110.135,4218.4965
2015-03-10 14:00:00,141.07,141.08,140.96,141.0,12222.823147647376,110.1272,110.135,110.0413,110.0725,12222.8231
2015-03-10 14:05:00,141.0,141.2,141.0,141.2,2379.6646836127634,110.0725,110.2287,110.0725,110.2287,2379.6647
2015-03-10 14:10:00,141.16,141.17,140.76,140.76,3893.996755002704,110.1974,110.2052,109.8852,109.8852,3893.9968
2015-03-10 14:15:00,140.76,140.81,140.64,140.81,9518.658734451054,109.8852,109.9242,109.7915,109.9242,9518.6587
2015-03-10 14:20:00,140.78,140.81,140.63,140.63,15900.486749594374,109.9008,109.9242,109.7837,109.7837,15900.4867
2015-03-10 14:25:00,140.62,140.65,140.53,140.53,2595.997836668469,109.7759,109.7993,109.7056,109.7056,2595.9978
2015-03-10 14:30:00,140.63,140.69,140.63,140.66,1189.8323418063817,109.7837,109.8305,109.7837,109.8071,1189.8323
2015-03-10 14:35:00,140.7,140.82,140.67,140.77,3353.16387236344,109.8383,109.932,109.8149,109.893,3353.1639
2015-03-10 14:40:00,140.79,140.86,140.76,140.86,1838.8318009734992,109.9086,109.9632,109.8852,109.9632,1838.8318
2015-03-10 14:45:00,140.88,141.11,140.88,141.06,4002.163331530557,109.9789,110.1584,109.9789,110.1194,4002.1633
2015-03-10 14:50:00,141.0,141.15,140.98,141.0,9951.325040562466,110.0725,110.1896,110.0569,110.0725,9951.325
2015-03-10 14:55:00,140.89,140.96,140.88,140.96,1297.9989183342348,109.9867,110.0413,109.9789,110.0413,1297.9989
2015-03-10 15:00:00,140.87,141.02,140.83,141.01,3785.830178474851,109.971,110.0881,109.9398,110.0803,3785.8302
2015-03-10 15:05:00,140.95,141.05,140.94,141.05,4218.496484586262,110.0335,110.1116,110.0257,110.1116,4218.4965
2015-03-10 15:10:00,141.02,141.05,140.94,141.04,3569.4970254191453,110.0881,110.1116,110.0257,110.1038,3569.497
2015-03-10 15:15:00,140.99,141.18,140.9,141.09,7247.160627366144,110.0647,110.2131,109.9945,110.1428,7247.1606
2015-03-10 15:20:00,141.11,141.22,141.01,141.02,33531.638723634394,110.1584,110.2443,110.0803,110.0881,33531.6387
2015-03-10 15:25:00,141.02,141.05,140.89,140.97,11465.657111952409,110.0881,110.1116,109.9867,110.0491,11465.6571
2015-03-10 15:30:00,140.94,140.99,140.74,140.99,8869.659275283937,110.0257,110.0647,109.8696,110.0647,8869.6593
2015-03-10 15:35:00,140.99,141.1,140.97,141.08,11249.3239588967,110.0647,110.1506,110.0491,110.135,11249.324
2015-03-10 15:40:00,141.08,141.19,141.04,141.06,16333.153055705789,110.135,110.2209,110.1038,110.1194,16333.1531
2015-03-10 15:45:00,141.09,141.12,140.94,141.06,22823.14764737696,110.1428,110.1662,110.0257,110.1194,22823.1476
2015-03-10 15:50:00,141.05,141.06,140.95,140.95,17739.318550567874,110.1116,110.1194,110.0335,110.0335,17739.3186
2015-03-10 15:55:00,140.95,140.95,140.63,140.65,65765.27852893456,110.0335,110.0335,109.7837,109.7993,65765.2785
2015-03-11 09:30:00,141.12,141.24,140.68,140.88,16441.31963223364,110.1662,110.2599,109.8227,109.9789,16441.3196
2015-03-11 09:35:00,140.86,140.86,140.61,140.61,4326.663061114115,109.9632,109.9632,109.7681,109.7681,4326.6631
2015-03-11 09:40:00,140.52,141.25,140.52,141.19,5732.828555976204,109.6978,110.2677,109.6978,110.2209,5732.8286
2015-03-11 09:45:00,141.22,141.22,140.76,140.85,28772.30935640887,110.2443,110.2443,109.8852,109.9554,28772.3094
2015-03-11 09:50:00,140.63,140.71,140.52,140.56,15684.153596538668,109.7837,109.8461,109.6978,109.729,15684.1536
2015-03-11 09:55:00,140.52,140.7,140.52,140.66,6814.494321254732,109.6978,109.8383,109.6978,109.8071,6814.4943
2015-03-11 10:00:00,140.67,140.7,140.52,140.57,4975.662520281233,109.8149,109.8383,109.6978,109.7369,4975.6625
2015-03-11 10:05:00,140.58,140.67,140.52,140.63,10492.15792320173,109.7447,109.8149,109.6978,109.7837,10492.1579
2015-03-11 10:10:00,140.65,140.85,140.55,140.78,14061.654948620877,109.7993,109.9554,109.7212,109.9008,14061.6549
2015-03-11 10:15:00,140.74,140.74,140.52,140.58,6706.327744726879,109.8696,109.8696,109.6978,109.7447,6706.3277
2015-03-11 10:20:00,140.55,140.77,140.53,140.76,10059.491617090318,109.7212,109.893,109.7056,109.8852,10059.4916
2015-03-11 10:25:00,140.78,140.88,140.52,140.6,8653.32612222823,109.9008,109.9789,109.6978,109.7603,8653.3261
2015-03-11 10:30:00,140.59,140.6,140.52,140.59,23147.64737696052,109.7525,109.7603,109.6978,109.7525,23147.6474
2015-03-11 10:35:00,140.52,140.57,140.46,140.54,4110.32990805841,109.6978,109.7369,109.651,109.7134,4110.3299
2015-03-11 10:40:00,140.54,140.59,140.26,140.26,2487.8312601406165,109.7134,109.7525,109.4948,109.4948,2487.8313
2015-03-11 10:45:00,140.27,140.49,140.26,140.47,8869.659275283937,109.5027,109.6744,109.4948,109.6588,8869.6593
2015-03-11 10:50:00,140.51,140.56,140.45,140.54,4542.9962141698215,109.69,109.729,109.6432,109.7134,4542.9962
2015-03-11 10:55:00,140.51,140.52,140.39,140.42,5408.328826392644,109.69,109.6978,109.5963,109.6198,5408.3288
2015-03-11 11:00:00,140.44,140.5,140.4,140.46,11465.657111952409,109.6354,109.6822,109.6041,109.651,11465.6571
2015-03-11 11:05:00,140.46,140.46,140.27,140.27,2920.497566252028,109.651,109.651,109.5027,109.5027,2920.4976
2015-03-11 11:10:00,140.33,140.4,140.26,140.4,5191.995673336939,109.5495,109.6041,109.4948,109.6041,5191.9957
2015-03-11 11:15:00,140.39,140.46,140.36,140.36,3893.996755002704,109.5963,109.651,109.5729,109.5729,3893.9968
2015-03-11 11:20:00,140.36,140.39,140.17,140.19,15359.65386695511,109.5729,109.5963,109.4246,109.4402,15359.6539
2015-03-11 11:25:00,140.19,140.51,140.19,140.51,15143.320713899404,109.4402,109.69,109.4402,109.69,15143.3207
2015-03-11 11:30:00,140.61,140.62,140.57,140.57,757.1660356949702,109.7681,109.7759,109.7369,109.7369,757.166
2015-03-11 11:35:00,140.59,140.59,140.47,140.53,4651.162790697675,109.7525,109.7525,109.6588,109.7056,4651.1628
2015-03-11 11:40:00,140.45,140.51,140.39,140.4,4975.662520281233,109.6432,109.69,109.5963,109.6041,4975.6625
2015-03-11 11:45:00,140.41,140.44,140.35,140.4,3569.4970254191453,109.6119,109.6354,109.5651,109.6041,3569.497
2015-03-11 11:50:00,140.39,140.43,140.31,140.43,5408.328826392644,109.5963,109.6276,109.5339,109.6276,5408.3288
2015-03-11 11:55:00,140.38,140.52,140.32,140.5,8869.659275283937,109.5885,109.6978,109.5417,109.6822,8869.6593
2015-03-11 12:00:00,140.54,140.61,140.39,140.52,44564.62952947539,109.7134,109.7681,109.5963,109.6978,44564.6295
2015-03-11 12:05:00,140.41,140.47,140.41,140.47,1730.6652244456463,109.6119,109.6588,109.6119,109.6588,1730.6652
2015-03-11 12:10:00,140.42,140.55,140.42,140.55,2487.8312601406165,109.6198,109.7212,109.6198,109.7212,2487.8313
2015-03-11 12:15:00,140.58,140.68,140.57,140.68,3785.830178474851,109.7447,109.8227,109.7369,109.8227,3785.8302
2015-03-11 12:20:00,140.62,140.62,140.43,140.43,865.3326122228232,109.7759,109.7759,109.6276,109.6276,865.3326
2015-03-11 12:25:00,140.44,140.52,140.41,140.52,2704.164413196322,109.6354,109.6978,109.6119,109.6978,2704.1644
2015-03-11 12:30:00,140.51,140.59,140.44,140.59,2487.8312601406165,109.69,109.7525,109.6354,109.7525,2487.8313
2015-03-11 12:35:00,140.64,140.72,140.61,140.72,11681.990265008111,109.7915,109.854,109.7681,109.854,11681.9903
2015-03-11 12:40:00,140.75,140.77,140.72,140.77,1081.6657652785289,109.8774,109.893,109.854,109.893,1081.6658
2015-03-11 12:45:00,140.77,140.79,140.71,140.71,1406.1654948620876,109.893,109.9086,109.8461,109.8461,1406.1655
2015-03-11 12:50:00,140.78,140.85,140.78,140.81,2163.3315305570577,109.9008,109.9554,109.9008,109.9242,2163.3315
2015-03-11 12:55:00,140.81,140.81,140.71,140.71,2704.164413196322,109.9242,109.9242,109.8461,109.8461,2704.1644
2015-03-11 13:00:00,140.71,140.78,140.69,140.73,2812.330989724175,109.8461,109.9008,109.8305,109.8618,2812.331
2015-03-11 13:05:00,140.74,140.82,140.74,140.82,1297.9989183342348,109.8696,109.932,109.8696,109.932,1297.9989
2015-03-11 13:10:00,140.85,140.88,140.79,140.88,2595.997836668469,109.9554,109.9789,109.9086,109.9789,2595.9978
2015-03-11 13:15:00,140.88,140.91,140.86,140.87,2163.3315305570577,109.9789,110.0023,109.9632,109.971,2163.3315
2015-03-11 13:20:00,140.87,140.93,140.84,140.87,2812.330989724175,109.971,110.0179,109.9476,109.971,2812.331
2015-03-11 13:25:00,140.85,140.89,140.8,140.82,2379.6646836127634,109.9554,109.9867,109.9164,109.932,2379.6647
2015-03-11 13:30:00,140.83,140.83,140.63,140.63,3353.16387236344,109.9398,109.9398,109.7837,109.7837,3353.1639
2015-03-11 13:35:00,140.63,140.69,140.63,140.69,4651.162790697675,109.7837,109.8305,109.7837,109.8305,4651.1628
2015-03-11 13:40:00,140.65,140.66,140.52,140.55,3569.4970254191453,109.7993,109.8071,109.6978,109.7212,3569.497
2015-03-11 13:45:00,140.56,140.56,140.29,140.34,6057.328285559762,109.729,109.729,109.5183,109.5573,6057.3283
2015-03-11 13:50:00,140.29,140.55,140.27,140.47,20659.8161168199,109.5183,109.7212,109.5027,109.6588,20659.8161
2015-03-11 13:55:00,140.51,140.59,140.45,140.57,6165.494862087615,109.69,109.7525,109.6432,109.7369,6165.4949
2015-03-11 14:00:00,140.54,140.63,140.51,140.63,4759.329367225527,109.7134,109.7837,109.69,109.7837,4759.3294
2015-03-11 14:05:00,140.62,140.64,140.56,140.63,10167.658193618172,109.7759,109.7915,109.729,109.7837,10167.6582
2015-03-11 14:10:00,140.66,140.69,140.52,140.52,2271.4981070849108,109.8071,109.8305,109.6978,109.6978,2271.4981
2015-03-11 14:15:00,140.52,140.67,140.52,140.65,4759.329367225527,109.6978,109.8149,109.6978,109.7993,4759.3294
2015-03-11 14:20:00,140.68,140.68,140.49,140.49,2055.164954029205,109.8227,109.8227,109.6744,109.6744,2055.165
2015-03-11 14:25:00,140.55,140.66,140.55,140.58,3677.6636019469984,109.7212,109.8071,109.7212,109.7447,3677.6636
2015-03-11 14:30:00,140.55,140.58,140.4,140.4,3353.16387236344,109.7212,109.7447,109.6041,109.6041,3353.1639
2015-03-11 14:35:00,140.46,140.64,140.46,140.64,2595.997836668469,109.651,109.7915,109.651,109.7915,2595.9978
2015-03-11 14:40:00,140.63,140.63,140.39,140.39,1946.998377501352,109.7837,109.7837,109.5963,109.5963,1946.9984
2015-03-11 14:45:00,140.41,140.59,140.41,140.52,7463.49378042185,109.6119,109.7525,109.6119,109.6978,7463.4938
2015-03-11 14:50:00,140.51,140.53,140.41,140.41,2379.6646836127634,109.69,109.7056,109.6119,109.6119,2379.6647
2015-03-11 14:55:00,140.39,140.48,140.39,140.42,1622.4986479177933,109.5963,109.6666,109.5963,109.6198,1622.4986
2015-03-11 15:00:00,140.42,140.55,140.37,140.46,12006.489994591671,109.6198,109.7212,109.5807,109.651,12006.49
2015-03-11 15:05:00,140.47,140.54,140.44,140.47,7463.49378042185,109.6588,109.7134,109.6354,109.6588,7463.4938
2015-03-11 15:10:00,140.42,140.44,140.39,140.42,4434.8296376419685,109.6198,109.6354,109.5963,109.6198,4434.8296
2015-03-11 15:15:00,140.42,140.48,140.41,140.44,11681.990265008111,109.6198,109.6666,109.6119,109.6354,11681.9903
2015-03-11 15:20:00,140.43,140.43,140.22,140.22,7355.327203893997,109.6276,109.6276,109.4636,109.4636,7355.3272
2015-03-11 15:25:00,140.23,140.31,140.15,140.18,12006.489994591671,109.4714,109.5339,109.409,109.4324,12006.49
2015-03-11 15:30:00,140.17,140.2,140.09,140.15,10708.491076257436,109.4246,109.448,109.3621,109.409,10708.4911
2015-03-11 15:35:00,140.14,140.21,140.06,140.06,13953.488372093025,109.4012,109.4558,109.3387,109.3387,13953.4884
2015-03-11 15:40:00,140.05,140.18,140.05,140.14,23580.31368307193,109.3309,109.4324,109.3309,109.4012,23580.3137
2015-03-11 15:45:00,140.12,140.14,140.0,140.03,20551.64954029205,109.3856,109.4012,109.2919,109.3153,20551.6495
2015-03-11 15:50:00,140.0,140.1,140.0,140.04,25310.978907517576,109.2919,109.3699,109.2919,109.3231,25310.9789
2015-03-11 15:55:00,140.02,140.03,139.87,139.88,84261.7631151974,109.3075,109.3153,109.1904,109.1982,84261.7631
2015-03-12 09:30:00,140.63,141.54,140.52,141.54,10708.491076257436,109.7837,110.4941,109.6978,110.4941,10708.4911
2015-03-12 09:35:00,141.33,141.65,141.24,141.65,11681.990265008111,110.3302,110.58,110.2599,110.58,11681.9903
2015-03-12 09:40:00,141.61,141.86,141.37,141.73,11249.3239588967,110.5487,110.7439,110.3614,110.6424,11249.324
2015-03-12 09:45:00,141.7,141.8,141.55,141.8,5949.161709031909,110.619,110.6971,110.5019,110.6971,5949.1617
2015-03-12 09:50:00,141.79,141.88,141.5,141.62,32449.972958355866,110.6893,110.7595,110.4629,110.5565,32449.973
2015-03-12 09:55:00,141.51,141.51,140.98,141.08,13845.32179556517,110.4707,110.4707,110.0569,110.135,13845.3218
2015-03-12 10:00:00,141.15,141.35,141.12,141.35,14061.654948620877,110.1896,110.3458,110.1662,110.3458,14061.6549
2015-03-12 10:05:00,141.36,141.48,141.27,141.41,5949.161709031909,110.3536,110.4472,110.2833,110.3926,5949.1617
2015-03-12 10:10:00,141.47,141.55,141.24,141.39,14494.321254732287,110.4394,110.5019,110.2599,110.377,14494.3213
2015-03-12 10:15:00,141.43,141.43,140.97,141.09,8004.326663061114,110.4082,110.4082,110.0491,110.1428,8004.3267
2015-03-12 10:20:00,141.02,141.42,141.01,141.42,1946.998377501352,110.0881,110.4004,110.0803,110.4004,1946.9984
2015-03-12 10:25:00,141.37,141.5,141.35,141.37,3677.6636019469984,110.3614,110.4629,110.3458,110.3614,3677.6636
2015-03-12 10:30:00,141.37,141.54,141.32,141.54,2595.997836668469,110.3614,110.4941,110.3223,110.4941,2595.9978
2015-03-12 10:35:00,141.46,141.53,141.36,141.42,4542.9962141698215,110.4316,110.4863,110.3536,110.4004,4542.9962
2015-03-12 10:40:00,141.44,141.6,141.28,141.36,5300.162249864791,110.416,110.5409,110.2911,110.3536,5300.1622
2015-03-12 10:45:00,141.31,141.43,141.28,141.43,2055.164954029205,110.3145,110.4082,110.2911,110.4082,2055.165
2015-03-12 10:50:00,141.35,141.48,141.35,141.38,1946.998377501352,110.3458,110.4472,110.3458,110.3692,1946.9984
2015-03-12 10:55:00,141.44,141.46,141.31,141.44,12871.822606814494,110.416,110.4316,110.3145,110.416,12871.8226
2015-03-12 11:00:00,141.39,141.4,141.24,141.24,16873.98593834505,110.377,110.3848,110.2599,110.2599,16873.9859
2015-03-12 11:05:00,141.23,141.36,141.22,141.28,12330.98972417523,110.2521,110.3536,110.2443,110.2911,12330.9897
2015-03-12 11:10:00,141.34,141.39,141.25,141.3,9843.158464034614,110.338,110.377,110.2677,110.3067,9843.1585
2015-03-12 11:15:00,141.37,141.71,141.36,141.67,10059.491617090318,110.3614,110.6268,110.3536,110.5956,10059.4916
2015-03-12 11:20:00,141.64,141.77,141.64,141.73,4434.8296376419685,110.5722,110.6736,110.5722,110.6424,4434.8296
2015-03-12 11:25:00,141.69,141.77,141.64,141.71,2704.164413196322,110.6112,110.6736,110.5722,110.6268,2704.1644
2015-03-12 11:30:00,141.74,141.74,141.63,141.69,4110.32990805841,110.6502,110.6502,110.5643,110.6112,4110.3299
2015-03-12 11:35:00,141.69,141.72,141.6,141.63,6922.660897782585,110.6112,110.6346,110.5409,110.5643,6922.6609
2015-03-12 11:40:00,141.63,141.68,141.59,141.63,4434.8296376419685,110.5643,110.6034,110.5331,110.5643,4434.8296
2015-03-12 11:45:00,141.64,141.69,141.59,141.61,2271.4981070849108,110.5722,110.6112,110.5331,110.5487,2271.4981
2015-03-12 11:50:00,141.6,141.64,141.53,141.53,5191.995673336939,110.5409,110.5722,110.4863,110.4863,5191.9957
2015-03-12 11:55:00,141.51,141.52,141.47,141.5,1946.998377501352,110.4707,110.4785,110.4394,110.4629,1946.9984
2015-03-12 12:00:00,141.51,141.52,141.48,141.52,1081.6657652785289,110.4707,110.4785,110.4472,110.4785,1081.6658
2015-03-12 12:05:00,141.49,141.55,141.35,141.35,3677.6636019469984,110.4551,110.5019,110.3458,110.3458,3677.6636
2015-03-12 12:10:00,141.3,141.39,141.27,141.27,2812.330989724175,110.3067,110.377,110.2833,110.2833,2812.331
2015-03-12 12:15:00,141.27,141.28,141.13,141.19,5516.495402920497,110.2833,110.2911,110.174,110.2209,5516.4954
2015-03-12 12:20:00,141.2,141.25,141.16,141.25,2487.8312601406165,110.2287,110.2677,110.1974,110.2677,2487.8313
2015-03-12 12:25:00,141.2,141.23,141.12,141.19,2920.497566252028,110.2287,110.2521,110.1662,110.2209,2920.4976
2015-03-12 12:30:00,141.21,141.21,141.12,141.16,2055.164954029205,110.2365,110.2365,110.1662,110.1974,2055.165
2015-03-12 12:35:00,141.15,141.15,141.08,141.08,1622.4986479177933,110.1896,110.1896,110.135,110.135,1622.4986
2015-03-12 12:40:00,141.08,141.1,141.0,141.04,2163.3315305570577,110.135,110.1506,110.0725,110.1038,2163.3315
2015-03-12 12:45:00,141.02,141.11,141.02,141.11,2595.997836668469,110.0881,110.1584,110.0881,110.1584,2595.9978
2015-03-12 12:50:00,141.09,141.19,141.09,141.16,1297.9989183342348,110.1428,110.2209,110.1428,110.1974,1297.9989
2015-03-12 12:55:00,141.16,141.18,141.04,141.04,1946.998377501352,110.1974,110.2131,110.1038,110.1038,1946.9984
2015-03-12 13:00:00,141.04,141.06,140.99,141.0,2812.330989724175,110.1038,110.1194,110.0647,110.0725,2812.331
2015-03-12 13:05:00,140.99,141.13,140.99,141.12,2055.164954029205,110.0647,110.174,110.0647,110.1662,2055.165
2015-03-12 13:10:00,141.12,141.12,141.05,141.05,2055.164954029205,110.1662,110.1662,110.1116,110.1116,2055.165
2015-03-12 13:15:00,141.05,141.1,141.04,141.07,3136.830719307734,110.1116,110.1506,110.1038,110.1272,3136.8307
2015-03-12 13:20:00,141.07,141.12,141.0,141.0,8220.65981611682,110.1272,110.1662,110.0725,110.0725,8220.6598
2015-03-12 13:25:00,140.99,141.05,140.99,141.01,2271.4981070849108,110.0647,110.1116,110.0647,110.0803,2271.4981
2015-03-12 13:30:00,141.09,141.09,140.93,141.01,2704.164413196322,110.1428,110.1428,110.0179,110.0803,2704.1644
2015-03-12 13:35:00,141.0,141.08,141.0,141.07,2055.164954029205,110.0725,110.135,110.0725,110.1272,2055.165
2015-03-12 13:40:00,141.01,141.11,141.01,141.11,2487.8312601406165,110.0803,110.1584,110.0803,110.1584,2487.8313
2015-03-12 13:45:00,141.17,141.29,141.16,141.29,3028.664142779881,110.2052,110.2989,110.1974,110.2989,3028.6641
2015-03-12 13:50:00,141.31,141.37,141.24,141.32,19469.98377501352,110.3145,110.3614,110.2599,110.3223,19469.9838
2015-03-12 13:55:00,141.35,141.46,141.29,141.34,6814.494321254732,110.3458,110.4316,110.2989,110.338,6814.4943
2015-03-12 14:00:00,141.39,141.39,141.3,141.33,3461.3304488912927,110.377,110.377,110.3067,110.3302,3461.3304
2015-03-12 14:05:00,141.3,141.34,141.14,141.16,7571.660356949702,110.3067,110.338,110.1818,110.1974,7571.6604
2015-03-12 14:10:00,141.16,141.24,141.13,141.18,3893.996755002704,110.1974,110.2599,110.174,110.2131,3893.9968
2015-03-12 14:15:00,141.19,141.19,141.11,141.13,2704.164413196322,110.2209,110.2209,110.1584,110.174,2704.1644
2015-03-12 14:20:00,141.12,141.12,141.06,141.07,2812.330989724175,110.1662,110.1662,110.1194,110.1272,2812.331
2015-03-12 14:25:00,141.12,141.12,141.0,141.01,6381.828015143321,110.1662,110.1662,110.0725,110.0803,6381.828
2015-03-12 14:30:00,141.1,141.12,140.99,141.0,7247.160627366144,110.1506,110.1662,110.0647,110.0725,7247.1606
2015-03-12 14:35:00,141.0,141.05,141.0,141.0,1838.8318009734992,110.0725,110.1116,110.0725,110.0725,1838.8318
2015-03-12 14:40:00,141.03,141.03,140.93,140.97,15575.987020010816,110.096,110.096,110.0179,110.0491,15575.987
2015-03-12 14:45:00,141.02,141.04,140.92,140.92,15143.320713899404,110.0881,110.1038,110.0101,110.0101,15143.3207
2015-03-12 14:50:00,140.96,141.09,140.95,141.01,6598.161168199026,110.0413,110.1428,110.0335,110.0803,6598.1612
2015-03-12 14:55:00,141.01,141.41,140.99,141.38,17847.485127095726,110.0803,110.3926,110.0647,110.3692,17847.4851
2015-03-12 15:00:00,141.39,141.64,141.38,141.64,5191.995673336939,110.377,110.5722,110.3692,110.5722,5191.9957
2015-03-12 15:05:00,141.62,141.7,141.58,141.58,9410.4921579232,110.5565,110.619,110.5253,110.5253,9410.4922
2015-03-12 15:10:00,141.62,141.74,141.59,141.63,9626.825310978908,110.5565,110.6502,110.5331,110.5643,9626.8253
2015-03-12 15:15:00,141.61,141.68,141.57,141.59,9410.4921579232,110.5487,110.6034,110.5175,110.5331,9410.4922
2015-03-12 15:20:00,141.6,141.74,141.56,141.59,6598.161168199026,110.5409,110.6502,110.5097,110.5331,6598.1612
2015-03-12 15:25:00,141.61,141.65,141.57,141.65,9085.992428339645,110.5487,110.58,110.5175,110.58,9085.9924
2015-03-12 15:30:00,141.65,141.74,141.58,141.58,17306.65224445646,110.58,110.6502,110.5253,110.5253,17306.6522
2015-03-12 15:35:00,141.58,141.68,141.57,141.65,16333.153055705789,110.5253,110.6034,110.5175,110.58,16333.1531
2015-03-12 15:40:00,141.69,141.69,141.53,141.59,17631.15197404002,110.6112,110.6112,110.4863,110.5331,17631.152
2015-03-12 15:45:00,141.6,141.69,141.52,141.58,27149.81070849108,110.5409,110.6112,110.4785,110.5253,27149.8107
2015-03-12 15:50:00,141.58,141.74,141.58,141.74,17739.318550567874,110.5253,110.6502,110.5253,110.6502,17739.3186
2015-03-12 15:55:00,141.74,141.82,141.7,141.71,40129.79989183342,110.6502,110.7127,110.619,110.6268,40129.7999
2015-03-13 09:30:00,141.16,141.43,140.34,140.99,18604.6511627907,110.1974,110.4082,109.5573,110.0647,18604.6512
2015-03-13 09:35:00,140.67,141.19,140.67,141.19,2920.497566252028,109.8149,110.2209,109.8149,110.2209,2920.4976
2015-03-13 09:40:00,141.0,141.0,140.6,140.91,6922.660897782585,110.0725,110.0725,109.7603,110.0023,6922.6609
2015-03-13 09:45:00,140.88,141.58,140.76,141.52,10924.824229313142,109.9789,110.5253,109.8852,110.4785,10924.8242
2015-03-13 09:50:00,141.51,141.52,141.29,141.33,11357.490535424551,110.4707,110.4785,110.2989,110.3302,11357.4905
2015-03-13 09:55:00,141.36,141.44,141.26,141.37,12763.656030286642,110.3536,110.416,110.2755,110.3614,12763.656
2015-03-13 10:00:00,141.27,141.4,141.0,141.0,4110.32990805841,110.2833,110.3848,110.0725,110.0725,4110.3299
2015-03-13 10:05:00,140.88,140.88,140.59,140.66,5840.995132504056,109.9789,109.9789,109.7525,109.8071,5840.9951
2015-03-13 10:10:00,140.58,140.75,140.53,140.66,4002.163331530557,109.7447,109.8774,109.7056,109.8071,4002.1633
2015-03-13 10:15:00,140.63,140.72,140.56,140.66,6273.661438615468,109.7837,109.854,109.729,109.8071,6273.6614
2015-03-13 10:20:00,140.71,140.77,140.59,140.6,6273.661438615468,109.8461,109.893,109.7525,109.7603,6273.6614
2015-03-13 10:25:00,140.63,140.63,140.45,140.54,10059.491617090318,109.7837,109.7837,109.6432,109.7134,10059.4916
2015-03-13 10:30:00,140.52,140.66,140.51,140.56,16116.81990265008,109.6978,109.8071,109.69,109.729,16116.8199
2015-03-13 10:35:00,140.53,140.84,140.51,140.84,3785.830178474851,109.7056,109.9476,109.69,109.9476,3785.8302
2015-03-13 10:40:00,140.76,140.84,140.64,140.64,5408.328826392644,109.8852,109.9476,109.7915,109.7915,5408.3288
2015-03-13 10:45:00,140.61,140.63,140.51,140.52,4110.32990805841,109.7681,109.7837,109.69,109.6978,4110.3299
2015-03-13 10:50:00,140.52,140.57,140.45,140.51,11790.156841535963,109.6978,109.7369,109.6432,109.69,11790.1568
2015-03-13 10:55:00,140.44,140.5,140.18,140.27,24121.146565711195,109.6354,109.6822,109.4324,109.5027,24121.1466
2015-03-13 11:00:00,140.27,140.28,140.11,140.15,3353.16387236344,109.5027,109.5105,109.3778,109.409,3353.1639
2015-03-13 11:05:00,140.15,140.25,140.12,140.2,4326.663061114115,109.409,109.487,109.3856,109.448,4326.6631
2015-03-13 11:10:00,140.29,140.48,140.21,140.48,3244.9972958355866,109.5183,109.6666,109.4558,109.6666,3244.9973
2015-03-13 11:15:00,140.49,140.53,140.22,140.25,5840.995132504056,109.6744,109.7056,109.4636,109.487,5840.9951
2015-03-13 11:20:00,140.26,140.34,140.2,140.22,13088.1557598702,109.4948,109.5573,109.448,109.4636,13088.1558
2015-03-13 11:25:00,140.22,140.25,140.11,140.22,18280.15143320714,109.4636,109.487,109.3778,109.4636,18280.1514
2015-03-13 11:30:00,140.21,140.23,139.89,139.95,4002.163331530557,109.4558,109.4714,109.206,109.2528,4002.1633
2015-03-13 11:35:00,139.94,140.11,139.91,140.11,8328.826392644673,109.245,109.3778,109.2216,109.3778,8328.8264
2015-03-13 11:40:00,140.05,140.06,139.94,139.96,4218.496484586262,109.3309,109.3387,109.245,109.2607,4218.4965
2015-03-13 11:45:00,139.94,139.98,139.8,139.82,4326.663061114115,109.245,109.2763,109.1357,109.1514,4326.6631
2015-03-13 11:50:00,139.91,140.0,139.84,139.97,2055.164954029205,109.2216,109.2919,109.167,109.2685,2055.165
2015-03-13 11:55:00,139.91,140.04,139.9,140.03,4975.662520281233,109.2216,109.3231,109.2138,109.3153,4975.6625
2015-03-13 12:00:00,140.03,140.03,139.71,139.78,4326.663061114115,109.3153,109.3153,109.0655,109.1201,4326.6631
2015-03-13 12:05:00,139.84,140.02,139.81,140.0,1514.3320713899404,109.167,109.3075,109.1436,109.2919,1514.3321
2015-03-13 12:10:00,139.89,139.99,139.89,139.96,1946.998377501352,109.206,109.2841,109.206,109.2607,1946.9984
2015-03-13 12:15:00,139.95,140.01,139.89,139.96,5083.829096809086,109.2528,109.2997,109.206,109.2607,5083.8291
2015-03-13 12:20:00,139.96,140.05,139.96,139.99,8220.65981611682,109.2607,109.3309,109.2607,109.2841,8220.6598
2015-03-13 12:25:00,140.02,140.09,139.91,139.96,5840.995132504056,109.3075,109.3621,109.2216,109.2607,5840.9951
2015-03-13 12:30:00,139.91,140.08,139.91,140.04,2379.6646836127634,109.2216,109.3543,109.2216,109.3231,2379.6647
2015-03-13 12:35:00,140.05,140.2,140.04,140.14,3893.996755002704,109.3309,109.448,109.3231,109.4012,3893.9968
2015-03-13 12:40:00,140.11,140.27,140.1,140.27,2163.3315305570577,109.3778,109.5027,109.3699,109.5027,2163.3315
2015-03-13 12:45:00,140.25,140.25,140.1,140.15,3353.16387236344,109.487,109.487,109.3699,109.409,3353.1639
2015-03-13 12:50:00,140.17,140.21,140.1,140.1,1514.3320713899404,109.4246,109.4558,109.3699,109.3699,1514.3321
2015-03-13 12:55:00,140.1,140.27,140.1,140.27,865.3326122228232,109.3699,109.5027,109.3699,109.5027,865.3326
2015-03-13 13:00:00,140.25,140.26,140.14,140.14,3028.664142779881,109.487,109.4948,109.4012,109.4012,3028.6641
2015-03-13 13:05:00,140.14,140.2,140.11,140.11,3136.830719307734,109.4012,109.448,109.3778,109.3778,3136.8307
2015-03-13 13:10:00,140.15,140.17,140.06,140.1,1730.6652244456463,109.409,109.4246,109.3387,109.3699,1730.6652
2015-03-13 13:15:00,140.14,140.14,140.02,140.09,2379.6646836127634,109.4012,109.4012,109.3075,109.3621,2379.6647
2015-03-13 13:20:00,140.08,140.15,140.01,140.01,3136.830719307734,109.3543,109.409,109.2997,109.2997,3136.8307
2015-03-13 13:25:00,139.99,140.03,139.9,139.96,5408.328826392644,109.2841,109.3153,109.2138,109.2607,5408.3288
2015-03-13 13:30:00,139.96,140.1,139.93,140.05,3028.664142779881,109.2607,109.3699,109.2372,109.3309,3028.6641
2015-03-13 13:35:00,139.97,140.06,139.97,140.06,2920.497566252028,109.2685,109.3387,109.2685,109.3387,2920.4976
2015-03-13 13:40:00,140.11,140.2,140.11,140.2,2704.164413196322,109.3778,109.448,109.3778,109.448,2704.1644
2015-03-13 13:45:00,140.16,140.2,140.0,140.0,8761.492698756085,109.4168,109.448,109.2919,109.2919,8761.4927
2015-03-13 13:50:00,140.0,140.16,139.96,140.16,2812.330989724175,109.2919,109.4168,109.2607,109.4168,2812.331
2015-03-13 13:55:00,140.07,140.07,139.92,139.95,4110.32990805841,109.3465,109.3465,109.2294,109.2528,4110.3299
2015-03-13 14:00:00,139.94,139.98,139.88,139.96,7138.994050838291,109.245,109.2763,109.1982,109.2607,7138.9941
2015-03-13 14:05:00,139.99,140.1,139.97,140.01,3569.4970254191453,109.2841,109.3699,109.2685,109.2997,3569.497
2015-03-13 14:10:00,139.96,139.96,139.84,139.9,1514.3320713899404,109.2607,109.2607,109.167,109.2138,1514.3321
2015-03-13 14:15:00,139.96,140.07,139.94,140.05,10059.491617090318,109.2607,109.3465,109.245,109.3309,10059.4916
2015-03-13 14:20:00,140.09,140.13,140.02,140.11,6057.328285559762,109.3621,109.3934,109.3075,109.3778,6057.3283
2015-03-13 14:25:00,140.08,140.21,140.08,140.16,2055.164954029205,109.3543,109.4558,109.3543,109.4168,2055.165
2015-03-13 14:30:00,140.23,140.24,140.19,140.23,1081.6657652785289,109.4714,109.4792,109.4402,109.4714,1081.6658
2015-03-13 14:35:00,140.19,140.19,140.02,140.06,7571.660356949702,109.4402,109.4402,109.3075,109.3387,7571.6604
2015-03-13 14:40:00,140.06,140.12,140.02,140.06,15900.486749594374,109.3387,109.3856,109.3075,109.3387,15900.4867
2015-03-13 14:45:00,140.06,140.24,140.06,140.12,3136.830719307734,109.3387,109.4792,109.3387,109.3856,3136.8307
2015-03-13 14:50:00,140.1,140.18,140.06,140.1,4326.663061114115,109.3699,109.4324,109.3387,109.3699,4326.6631
2015-03-13 14:55:00,140.1,140.33,140.07,140.32,5949.161709031909,109.3699,109.5495,109.3465,109.5417,5949.1617
2015-03-13 15:00:00,140.18,140.23,140.1,140.14,4218.496484586262,109.4324,109.4714,109.3699,109.4012,4218.4965
2015-03-13 15:05:00,140.14,140.27,140.14,140.25,6273.661438615468,109.4012,109.5027,109.4012,109.487,6273.6614
2015-03-13 15:10:00,140.22,140.27,140.15,140.26,5949.161709031909,109.4636,109.5027,109.409,109.4948,5949.1617
2015-03-13 15:15:00,140.27,140.44,140.18,140.19,5408.328826392644,109.5027,109.6354,109.4324,109.4402,5408.3288
2015-03-13 15:20:00,140.15,140.31,140.11,140.31,3244.9972958355866,109.409,109.5339,109.3778,109.5339,3244.9973
2015-03-13 15:25:00,140.23,140.41,140.2,140.41,3785.830178474851,109.4714,109.6119,109.448,109.6119,3785.8302
2015-03-13 15:30:00,140.41,140.42,140.19,140.31,8220.65981611682,109.6119,109.6198,109.4402,109.5339,8220.6598
2015-03-13 15:35:00,140.31,140.41,140.24,140.41,5408.328826392644,109.5339,109.6119,109.4792,109.6119,5408.3288
2015-03-13 15:40:00,140.39,140.68,140.37,140.42,7463.49378042185,109.5963,109.8227,109.5807,109.6198,7463.4938
2015-03-13 15:45:00,140.4,140.52,140.37,140.45,6814.494321254732,109.6041,109.6978,109.5807,109.6432,6814.4943
2015-03-13 15:50:00,140.48,140.79,140.47,140.79,16441.31963223364,109.6666,109.9086,109.6588,109.9086,16441.3196
2015-03-13 15:55:00,140.76,140.9,140.52,140.53,27798.8101676582,109.8852,109.9945,109.6978,109.7056,27798.8102
2015-03-16 09:30:00,141.36,141.81,141.05,141.76,30611.141157382368,110.3536,110.7049,110.1116,110.6658,30611.1412
2015-03-16 09:35:00,141.76,141.86,140.83,140.83,14710.654407787992,110.6658,110.7439,109.9398,109.9398,14710.6544
2015-03-16 09:40:00,140.79,141.03,140.68,141.03,5840.995132504056,109.9086,110.096,109.8227,110.096,5840.9951
2015-03-16 09:45:00,141.0,141.17,140.97,141.04,4867.49594375338,110.0725,110.2052,110.0491,110.1038,4867.4959
2015-03-16 09:50:00,141.08,141.13,140.97,141.03,8653.32612222823,110.135,110.174,110.0491,110.096,8653.3261
2015-03-16 09:55:00,141.01,141.02,140.87,140.94,2595.997836668469,110.0803,110.0881,109.971,110.0257,2595.9978
2015-03-16 10:00:00,140.91,141.15,140.91,141.14,9734.99188750676,110.0023,110.1896,110.0023,110.1818,9734.9919
2015-03-16 10:05:00,141.03,141.03,140.81,140.88,6165.494862087615,110.096,110.096,109.9242,109.9789,6165.4949
2015-03-16 10:10:00,140.95,141.21,140.9,141.11,3569.4970254191453,110.0335,110.2365,109.9945,110.1584,3569.497
2015-03-16 10:15:00,141.11,141.11,140.82,140.84,9085.992428339645,110.1584,110.1584,109.932,109.9476,9085.9924
2015-03-16 10:20:00,140.79,140.88,140.69,140.69,3028.664142779881,109.9086,109.9789,109.8305,109.8305,3028.6641
2015-03-16 10:25:00,140.66,140.74,140.59,140.63,12114.656571119524,109.8071,109.8696,109.7525,109.7837,12114.6566
2015-03-16 10:30:00,140.65,140.66,140.5,140.51,4326.663061114115,109.7993,109.8071,109.6822,109.69,4326.6631
2015-03-16 10:35:00,140.49,140.65,140.49,140.56,5949.161709031909,109.6744,109.7993,109.6744,109.729,5949.1617
2015-03-16 10:40:00,140.55,140.72,140.55,140.64,6489.994591671173,109.7212,109.854,109.7212,109.7915,6489.9946
2015-03-16 10:45:00,140.63,140.76,140.62,140.67,6381.828015143321,109.7837,109.8852,109.7759,109.8149,6381.828
2015-03-16 10:50:00,140.63,140.8,140.63,140.8,2271.4981070849108,109.7837,109.9164,109.7837,109.9164,2271.4981
2015-03-16 10:55:00,140.77,140.84,140.66,140.67,4867.49594375338,109.893,109.9476,109.8071,109.8149,4867.4959
2015-03-16 11:00:00,140.67,140.73,140.66,140.7,4434.8296376419685,109.8149,109.8618,109.8071,109.8383,4434.8296
2015-03-16 11:05:00,140.68,140.78,140.68,140.75,3244.9972958355866,109.8227,109.9008,109.8227,109.8774,3244.9973
2015-03-16 11:10:00,140.78,140.89,140.67,140.68,9410.4921579232,109.9008,109.9867,109.8149,109.8227,9410.4922
2015-03-16 11:15:00,140.69,140.7,140.57,140.57,4110.32990805841,109.8305,109.8383,109.7369,109.7369,4110.3299
2015-03-16 11:20:00,140.53,140.76,140.53,140.76,4975.662520281233,109.7056,109.8852,109.7056,109.8852,4975.6625
2015-03-16 11:25:00,140.76,140.78,140.54,140.55,5624.66197944835,109.8852,109.9008,109.7134,109.7212,5624.662
2015-03-16 11:30:00,140.57,140.63,140.57,140.62,2379.6646836127634,109.7369,109.7837,109.7369,109.7759,2379.6647
2015-03-16 11:35:00,140.61,140.62,140.52,140.59,2704.164413196322,109.7681,109.7759,109.6978,109.7525,2704.1644
2015-03-16 11:40:00,140.56,140.63,140.54,140.6,2812.330989724175,109.729,109.7837,109.7134,109.7603,2812.331
2015-03-16 11:45:00,140.58,140.66,140.57,140.66,2271.4981070849108,109.7447,109.8071,109.7369,109.8071,2271.4981
2015-03-16 11:50:00,140.63,140.71,140.56,140.63,4759.329367225527,109.7837,109.8461,109.729,109.7837,4759.3294
2015-03-16 11:55:00,140.65,140.69,140.63,140.65,2920.497566252028,109.7993,109.8305,109.7837,109.7993,2920.4976
2015-03-16 12:00:00,140.68,140.72,140.64,140.65,4110.32990805841,109.8227,109.854,109.7915,109.7993,4110.3299
2015-03-16 12:05:00,140.65,140.67,140.55,140.55,1297.9989183342348,109.7993,109.8149,109.7212,109.7212,1297.9989
2015-03-16 12:10:00,140.55,140.55,140.5,140.54,5191.995673336939,109.7212,109.7212,109.6822,109.7134,5191.9957
2015-03-16 12:15:00,140.54,140.56,140.52,140.55,2163.3315305570577,109.7134,109.729,109.6978,109.7212,2163.3315
2015-03-16 12:20:00,140.56,140.62,140.55,140.55,1622.4986479177933,109.729,109.7759,109.7212,109.7212,1622.4986
2015-03-16 12:25:00,140.54,140.63,140.48,140.53,17522.98539751217,109.7134,109.7837,109.6666,109.7056,17522.9854
2015-03-16 12:30:00,140.54,140.58,140.51,140.52,6814.494321254732,109.7134,109.7447,109.69,109.6978,6814.4943
2015-03-16 12:35:00,140.54,140.59,140.49,140.52,3785.830178474851,109.7134,109.7525,109.6744,109.6978,3785.8302
2015-03-16 12:40:00,140.5,140.62,140.5,140.55,4759.329367225527,109.6822,109.7759,109.6822,109.7212,4759.3294
2015-03-16 12:45:00,140.56,140.63,140.56,140.58,2704.164413196322,109.729,109.7837,109.729,109.7447,2704.1644
2015-03-16 12:50:00,140.61,140.68,140.59,140.61,2055.164954029205,109.7681,109.8227,109.7525,109.7681,2055.165
2015-03-16 12:55:00,140.65,140.69,140.64,140.65,1297.9989183342348,109.7993,109.8305,109.7915,109.7993,1297.9989
2015-03-16 13:00:00,140.59,140.59,140.51,140.52,2595.997836668469,109.7525,109.7525,109.69,109.6978,2595.9978
2015-03-16 13:05:00,140.51,140.69,140.51,140.69,6489.994591671173,109.69,109.8305,109.69,109.8305,6489.9946
2015-03-16 13:10:00,140.69,140.77,140.65,140.77,5732.828555976204,109.8305,109.893,109.7993,109.893,5732.8286
2015-03-16 13:15:00,140.78,140.88,140.77,140.88,2920.497566252028,109.9008,109.9789,109.893,109.9789,2920.4976
2015-03-16 13:20:00,140.88,140.94,140.84,140.84,7030.8274743104375,109.9789,110.0257,109.9476,109.9476,7030.8275
2015-03-16 13:25:00,140.8,140.85,140.77,140.82,2271.4981070849108,109.9164,109.9554,109.893,109.932,2271.4981
2015-03-16 13:30:00,140.85,140.88,140.8,140.83,3244.9972958355866,109.9554,109.9789,109.9164,109.9398,3244.9973
2015-03-16 13:35:00,140.84,140.93,140.84,140.9,2271.4981070849108,109.9476,110.0179,109.9476,109.9945,2271.4981
2015-03-16 13:40:00,140.94,140.94,140.81,140.87,6706.327744726879,110.0257,110.0257,109.9242,109.971,6706.3277
2015-03-16 13:45:00,140.89,140.93,140.86,140.86,1622.4986479177933,109.9867,110.0179,109.9632,109.9632,1622.4986
2015-03-16 13:50:00,140.9,140.94,140.79,140.81,3677.6636019469984,109.9945,110.0257,109.9086,109.9242,3677.6636
2015-03-16 13:55:00,140.8,140.87,140.71,140.72,4542.9962141698215,109.9164,109.971,109.8461,109.854,4542.9962
2015-03-16 14:00:00,140.72,140.74,140.59,140.59,6814.494321254732,109.854,109.8696,109.7525,109.7525,6814.4943
2015-03-16 14:05:00,140.6,140.65,140.51,140.58,5624.66197944835,109.7603,109.7993,109.69,109.7447,5624.662
2015-03-16 14:10:00,140.57,140.63,140.48,140.55,6706.327744726879,109.7369,109.7837,109.6666,109.7212,6706.3277
2015-03-16 14:15:00,140.57,140.58,140.51,140.58,5516.495402920497,109.7369,109.7447,109.69,109.7447,5516.4954
2015-03-16 14:20:00,140.59,140.72,140.59,140.71,2920.497566252028,109.7525,109.854,109.7525,109.8461,2920.4976
2015-03-16 14:25:00,140.74,140.76,140.67,140.71,5516.495402920497,109.8696,109.8852,109.8149,109.8461,5516.4954
2015-03-16 14:30:00,140.69,140.72,140.65,140.67,4218.496484586262,109.8305,109.854,109.7993,109.8149,4218.4965
2015-03-16 14:35:00,140.66,140.67,140.61,140.62,2595.997836668469,109.8071,109.8149,109.7681,109.7759,2595.9978
2015-03-16 14:40:00,140.63,140.78,140.6,140.77,5300.162249864791,109.7837,109.9008,109.7603,109.893,5300.1622
2015-03-16 14:45:00,140.86,140.9,140.8,140.82,5083.829096809086,109.9632,109.9945,109.9164,109.932,5083.8291
2015-03-16 14:50:00,140.84,140.89,140.79,140.79,1730.6652244456463,109.9476,109.9867,109.9086,109.9086,1730.6652
2015-03-16 14:55:00,140.77,140.96,140.77,140.91,6706.327744726879,109.893,110.0413,109.893,110.0023,6706.3277
2015-03-16 15:00:00,140.91,141.06,140.91,140.99,6814.494321254732,110.0023,110.1194,110.0023,110.0647,6814.4943
2015-03-16 15:05:00,140.96,141.11,140.94,141.11,13628.988642509465,110.0413,110.1584,110.0257,110.1584,13628.9886
2015-03-16 15:10:00,141.09,141.14,141.04,141.12,3244.9972958355866,110.1428,110.1818,110.1038,110.1662,3244.9973
2015-03-16 15:15:00,141.16,141.16,141.07,141.15,5949.161709031909,110.1974,110.1974,110.1272,110.1896,5949.1617
2015-03-16 15:20:00,141.17,141.17,141.0,141.04,7896.160086533261,110.2052,110.2052,110.0725,110.1038,7896.1601
2015-03-16 15:25:00,141.04,141.09,141.01,141.07,12330.98972417523,110.1038,110.1428,110.0803,110.1272,12330.9897
2015-03-16 15:30:00,141.09,141.19,141.07,141.15,11681.990265008111,110.1428,110.2209,110.1272,110.1896,11681.9903
2015-03-16 15:35:00,141.13,141.15,141.01,141.04,9734.99188750676,110.174,110.1896,110.0803,110.1038,9734.9919
2015-03-16 15:40:00,141.05,141.15,141.05,141.07,8220.65981611682,110.1116,110.1896,110.1116,110.1272,8220.6598
2015-03-16 15:45:00,141.07,141.12,141.02,141.07,14386.154678204435,110.1272,110.1662,110.0881,110.1272,14386.1547
2015-03-16 15:50:00,141.08,141.18,141.0,141.07,16765.819361817197,110.135,110.2131,110.0725,110.1272,16765.8194
2015-03-16 15:55:00,141.07,141.16,141.05,141.08,48458.626284478094,110.1272,110.1974,110.1116,110.135,48458.6263
2015-03-17 09:30:00,140.81,141.09,140.81,140.98,19361.817198485667,109.9242,110.1428,109.9242,110.0569,19361.8172
2015-03-17 09:35:00,140.68,140.97,140.56,140.56,7896.160086533261,109.8227,110.0491,109.729,109.729,7896.1601
2015-03-17 09:40:00,140.54,140.63,140.02,140.23,8004.326663061114,109.7134,109.7837,109.3075,109.4714,8004.3267
2015-03-17 09:45:00,140.24,140.32,139.95,140.06,5624.66197944835,109.4792,109.5417,109.2528,109.3387,5624.662
2015-03-17 09:50:00,140.07,140.28,139.96,140.26,15900.486749594374,109.3465,109.5105,109.2607,109.4948,15900.4867
2015-03-17 09:55:00,140.29,140.45,140.27,140.33,5732.828555976204,109.5183,109.6432,109.5027,109.5495,5732.8286
2015-03-17 10:00:00,140.27,140.33,140.06,140.16,6381.828015143321,109.5027,109.5495,109.3387,109.4168,6381.828
2015-03-17 10:05:00,140.12,140.16,140.02,140.03,13412.655489453758,109.3856,109.4168,109.3075,109.3153,13412.6555
2015-03-17 10:10:00,140.06,140.22,140.04,140.15,11141.157382368849,109.3387,109.4636,109.3231,109.409,11141.1574
2015-03-17 10:15:00,140.17,140.21,140.0,140.13,20010.816657652784,109.4246,109.4558,109.2919,109.3934,20010.8167
2015-03-17 10:20:00,140.12,140.43,140.09,140.43,32449.972958355866,109.3856,109.6276,109.3621,109.6276,32449.973
2015-03-17 10:25:00,140.44,140.58,140.4,140.58,17198.48566792861,109.6354,109.7447,109.6041,109.7447,17198.4857
2015-03-17 10:30:00,140.6,140.69,140.54,140.6,10492.15792320173,109.7603,109.8305,109.7134,109.7603,10492.1579
2015-03-17 10:35:00,140.55,140.57,140.31,140.53,15143.320713899404,109.7212,109.7369,109.5339,109.7056,15143.3207
2015-03-17 10:40:00,140.56,140.56,140.37,140.53,9085.992428339645,109.729,109.729,109.5807,109.7056,9085.9924
2015-03-17 10:45:00,140.58,140.63,140.52,140.63,20010.816657652784,109.7447,109.7837,109.6978,109.7837,20010.8167
2015-03-17 10:50:00,140.52,140.62,140.48,140.54,4759.329367225527,109.6978,109.7759,109.6666,109.7134,4759.3294
2015-03-17 10:55:00,140.59,140.64,140.46,140.57,11032.990805840996,109.7525,109.7915,109.651,109.7369,11032.9908
2015-03-17 11:00:00,140.63,140.67,140.39,140.39,13737.155219037317,109.7837,109.8149,109.5963,109.5963,13737.1552
2015-03-17 11:05:00,140.36,140.38,140.18,140.26,8977.82585181179,109.5729,109.5885,109.4324,109.4948,8977.8259
2015-03-17 11:10:00,140.28,140.39,140.21,140.39,4434.8296376419685,109.5105,109.5963,109.4558,109.5963,4434.8296
2015-03-17 11:15:00,140.39,140.39,140.13,140.15,18604.6511627907,109.5963,109.5963,109.3934,109.409,18604.6512
2015-03-17 11:20:00,140.15,140.17,140.12,140.14,4867.49594375338,109.409,109.4246,109.3856,109.4012,4867.4959
2015-03-17 11:25:00,140.15,140.28,140.14,140.27,14386.154678204435,109.409,109.5105,109.4012,109.5027,14386.1547
2015-03-17 11:30:00,140.25,140.3,140.24,140.27,4002.163331530557,109.487,109.5261,109.4792,109.5027,4002.1633
2015-03-17 11:35:00,140.28,140.35,140.24,140.26,4975.662520281233,109.5105,109.5651,109.4792,109.4948,4975.6625
2015-03-17 11:40:00,140.24,140.37,140.24,140.31,11032.990805840996,109.4792,109.5807,109.4792,109.5339,11032.9908
2015-03-17 11:45:00,140.32,140.35,140.25,140.33,2055.164954029205,109.5417,109.5651,109.487,109.5495,2055.165
2015-03-17 11:50:00,140.26,140.35,140.22,140.35,2487.8312601406165,109.4948,109.5651,109.4636,109.5651,2487.8313
2015-03-17 11:55:00,140.35,140.54,140.33,140.54,3353.16387236344,109.5651,109.7134,109.5495,109.7134,3353.1639
2015-03-17 12:00:00,140.51,140.54,140.39,140.39,4326.663061114115,109.69,109.7134,109.5963,109.5963,4326.6631
2015-03-17 12:05:00,140.39,140.39,140.27,140.27,2920.497566252028,109.5963,109.5963,109.5027,109.5027,2920.4976
2015-03-17 12:10:00,140.21,140.21,140.11,140.15,2487.8312601406165,109.4558,109.4558,109.3778,109.409,2487.8313
2015-03-17 12:15:00,140.16,140.18,140.14,140.18,1838.8318009734992,109.4168,109.4324,109.4012,109.4324,1838.8318
2015-03-17 12:20:00,140.18,140.23,140.08,140.12,2379.6646836127634,109.4324,109.4714,109.3543,109.3856,2379.6647
2015-03-17 12:25:00,140.13,140.31,140.1,140.3,2812.330989724175,109.3934,109.5339,109.3699,109.5261,2812.331
2015-03-17 12:30:00,140.27,140.27,140.13,140.18,3677.6636019469984,109.5027,109.5027,109.3934,109.4324,3677.6636
2015-03-17 12:35:00,140.21,140.27,140.21,140.27,1838.8318009734992,109.4558,109.5027,109.4558,109.5027,1838.8318
2015-03-17 12:40:00,140.27,140.27,140.21,140.23,1946.998377501352,109.5027,109.5027,109.4558,109.4714,1946.9984
2015-03-17 12:45:00,140.22,140.24,140.13,140.14,4218.496484586262,109.4636,109.4792,109.3934,109.4012,4218.4965
2015-03-17 12:50:00,140.14,140.3,140.14,140.28,2055.164954029205,109.4012,109.5261,109.4012,109.5105,2055.165
2015-03-17 12:55:00,140.22,140.5,140.22,140.5,12006.489994591671,109.4636,109.6822,109.4636,109.6822,12006.49
2015-03-17 13:00:00,140.54,140.64,140.51,140.64,4002.163331530557,109.7134,109.7915,109.69,109.7915,4002.1633
2015-03-17 13:05:00,140.61,140.79,140.61,140.79,1838.8318009734992,109.7681,109.9086,109.7681,109.9086,1838.8318
2015-03-17 13:10:00,140.79,140.91,140.77,140.89,5840.995132504056,109.9086,110.0023,109.893,109.9867,5840.9951
2015-03-17 13:15:00,140.89,141.12,140.83,140.83,5516.495402920497,109.9867,110.1662,109.9398,109.9398,5516.4954
2015-03-17 13:20:00,140.78,140.84,140.68,140.72,9194.159004867495,109.9008,109.9476,109.8227,109.854,9194.159
2015-03-17 13:25:00,140.73,140.84,140.73,140.84,2055.164954029205,109.8618,109.9476,109.8618,109.9476,2055.165
2015-03-17 13:30:00,140.88,140.92,140.86,140.91,2595.997836668469,109.9789,110.0101,109.9632,110.0023,2595.9978
2015-03-17 13:35:00,140.83,140.97,140.83,140.97,1297.9989183342348,109.9398,110.0491,109.9398,110.0491,1297.9989
2015-03-17 13:40:00,140.97,141.09,140.92,141.08,5408.328826392644,110.0491,110.1428,110.0101,110.135,5408.3288
2015-03-17 13:45:00,141.08,141.08,140.85,140.88,13196.322336398052,110.135,110.135,109.9554,109.9789,13196.3223
2015-03-17 13:50:00,140.89,140.89,140.84,140.86,4975.662520281233,109.9867,109.9867,109.9476,109.9632,4975.6625
2015-03-17 13:55:00,140.88,141.05,140.84,141.05,8977.82585181179,109.9789,110.1116,109.9476,110.1116,8977.8259
2015-03-17 14:00:00,141.04,141.29,141.02,141.22,4218.496484586262,110.1038,110.2989,110.0881,110.2443,4218.4965
2015-03-17 14:05:00,141.22,141.25,141.13,141.24,3353.16387236344,110.2443,110.2677,110.174,110.2599,3353.1639
2015-03-17 14:10:00,141.22,141.28,141.19,141.25,2379.6646836127634,110.2443,110.2911,110.2209,110.2677,2379.6647
2015-03-17 14:15:00,141.22,141.25,141.12,141.17,5083.829096809086,110.2443,110.2677,110.1662,110.2052,5083.8291
2015-03-17 14:20:00,141.16,141.16,141.05,141.05,4218.496484586262,110.1974,110.1974,110.1116,110.1116,4218.4965
2015-03-17 14:25:00,141.06,141.06,140.83,140.85,6057.328285559762,110.1194,110.1194,109.9398,109.9554,6057.3283
2015-03-17 14:30:00,140.87,140.88,140.73,140.75,5191.995673336939,109.971,109.9789,109.8618,109.8774,5191.9957
2015-03-17 14:35:00,140.76,140.79,140.66,140.78,5191.995673336939,109.8852,109.9086,109.8071,109.9008,5191.9957
2015-03-17 14:40:00,140.73,140.8,140.71,140.8,1514.3320713899404,109.8618,109.9164,109.8461,109.9164,1514.3321
2015-03-17 14:45:00,140.8,140.88,140.76,140.88,3461.3304488912927,109.9164,109.9789,109.8852,109.9789,3461.3304
2015-03-17 14:50:00,140.86,141.09,140.79,141.09,3353.16387236344,109.9632,110.1428,109.9086,110.1428,3353.1639
2015-03-17 14:55:00,141.04,141.25,141.04,141.12,4867.49594375338,110.1038,110.2677,110.1038,110.1662,4867.4959
2015-03-17 15:00:00,141.12,141.18,141.08,141.15,2595.997836668469,110.1662,110.2131,110.135,110.1896,2595.9978
2015-03-17 15:05:00,141.12,141.26,141.12,141.21,12871.822606814494,110.1662,110.2755,110.1662,110.2365,12871.8226
2015-03-17 15:10:00,141.22,141.4,141.22,141.39,4975.662520281233,110.2443,110.3848,110.2443,110.377,4975.6625
2015-03-17 15:15:00,141.38,141.46,141.3,141.4,6598.161168199026,110.3692,110.4316,110.3067,110.3848,6598.1612
2015-03-17 15:20:00,141.42,141.5,141.29,141.38,13520.82206598161,110.4004,110.4629,110.2989,110.3692,13520.8221
2015-03-17 15:25:00,141.4,141.43,141.36,141.4,5516.495402920497,110.3848,110.4082,110.3536,110.3848,5516.4954
2015-03-17 15:30:00,141.45,141.65,141.4,141.65,16765.819361817197,110.4238,110.58,110.3848,110.58,16765.8194
2015-03-17 15:35:00,141.65,141.67,141.29,141.38,14061.654948620877,110.58,110.5956,110.2989,110.3692,14061.6549
2015-03-17 15:40:00,141.34,141.38,141.23,141.23,9085.992428339645,110.338,110.3692,110.2521,110.2521,9085.9924
2015-03-17 15:45:00,141.23,141.44,141.23,141.37,14818.820984315846,110.2521,110.416,110.2521,110.3614,14818.821
2015-03-17 15:50:00,141.4,141.4,141.21,141.22,20767.98269334776,110.3848,110.3848,110.2365,110.2443,20767.9827
2015-03-17 15:55:00,141.25,141.25,140.98,141.09,47160.62736614386,110.2677,110.2677,110.0569,110.1428,47160.6274
2015-03-18 09:30:00,140.3,140.52,140.18,140.34,15792.320173066522,109.5261,109.6978,109.4324,109.5573,15792.3202
2015-03-18 09:35:00,140.27,140.55,140.12,140.49,14494.321254732287,109.5027,109.7212,109.3856,109.6744,14494.3213
2015-03-18 09:40:00,140.52,140.56,140.06,140.12,26825.31097890752,109.6978,109.729,109.3387,109.3856,26825.311
2015-03-18 09:45:00,140.08,140.27,139.98,140.27,12439.156300703082,109.3543,109.5027,109.2763,109.5027,12439.1563
2015-03-18 09:50:00,140.28,140.28,140.02,140.15,8869.659275283937,109.5105,109.5105,109.3075,109.409,8869.6593
2015-03-18 09:55:00,140.13,140.17,139.93,140.04,14602.48783126014,109.3934,109.4246,109.2372,109.3231,14602.4878
2015-03-18 10:00:00,139.99,140.63,139.99,140.63,5300.162249864791,109.2841,109.7837,109.2841,109.7837,5300.1622
2015-03-18 10:05:00,140.58,140.82,140.56,140.73,6057.328285559762,109.7447,109.932,109.729,109.8618,6057.3283
2015-03-18 10:10:00,140.8,140.9,140.63,140.63,2163.3315305570577,109.9164,109.9945,109.7837,109.7837,2163.3315
2015-03-18 10:15:00,140.61,140.66,140.45,140.45,8977.82585181179,109.7681,109.8071,109.6432,109.6432,8977.8259
2015-03-18 10:20:00,140.5,140.5,140.39,140.43,2379.6646836127634,109.6822,109.6822,109.5963,109.6276,2379.6647
2015-03-18 10:25:00,140.41,140.72,140.41,140.66,15251.487290427258,109.6119,109.854,109.6119,109.8071,15251.4873
2015-03-18 10:30:00,140.63,140.69,140.49,140.6,8761.492698756085,109.7837,109.8305,109.6744,109.7603,8761.4927
2015-03-18 10:35:00,140.58,140.72,140.58,140.64,1946.998377501352,109.7447,109.854,109.7447,109.7915,1946.9984
2015-03-18 10:40:00,140.71,140.71,140.49,140.61,4326.663061114115,109.8461,109.8461,109.6744,109.7681,4326.6631
2015-03-18 10:45:00,140.55,140.67,140.51,140.66,4759.329367225527,109.7212,109.8149,109.69,109.8071,4759.3294
2015-03-18 10:50:00,140.61,140.64,140.49,140.53,11357.490535424551,109.7681,109.7915,109.6744,109.7056,11357.4905
2015-03-18 10:55:00,140.49,140.49,140.3,140.4,8328.826392644673,109.6744,109.6744,109.5261,109.6041,8328.8264
2015-03-18 11:00:00,140.35,140.37,140.26,140.3,15467.820443482964,109.5651,109.5807,109.4948,109.5261,15467.8204
2015-03-18 11:05:00,140.28,140.46,140.27,140.44,21633.315305570577,109.5105,109.651,109.5027,109.6354,21633.3153
2015-03-18 11:10:00,140.43,140.52,140.17,140.17,33315.30557057869,109.6276,109.6978,109.4246,109.4246,33315.3056
2015-03-18 11:15:00,140.16,140.16,140.08,140.08,5300.162249864791,109.4168,109.4168,109.3543,109.3543,5300.1622
2015-03-18 11:20:00,140.12,140.12,139.86,139.94,9734.99188750676,109.3856,109.3856,109.1826,109.245,9734.9919
2015-03-18 11:25:00,139.93,139.99,139.73,139.74,4759.329367225527,109.2372,109.2841,109.0811,109.0889,4759.3294
2015-03-18 11:30:00,139.74,139.78,139.68,139.69,3677.6636019469984,109.0889,109.1201,109.0421,109.0499,3677.6636
2015-03-18 11:35:00,139.68,139.76,139.62,139.7,15467.820443482964,109.0421,109.1045,108.9952,109.0577,15467.8204
2015-03-18 11:40:00,139.78,139.82,139.66,139.7,3677.6636019469984,109.1201,109.1514,109.0265,109.0577,3677.6636
2015-03-18 11:45:00,139.72,139.72,139.66,139.67,10600.324499729582,109.0733,109.0733,109.0265,109.0343,10600.3245
2015-03-18 11:50:00,139.71,139.73,139.54,139.57,17198.48566792861,109.0655,109.0811,108.9328,108.9562,17198.4857
2015-03-18 11:55:00,139.56,139.69,139.46,139.5,9518.658734451054,108.9484,109.0499,108.8703,108.9016,9518.6587
2015-03-18 12:00:00,139.52,139.52,139.43,139.48,4867.49594375338,108.9172,108.9172,108.8469,108.8859,4867.4959
2015-03-18 12:05:00,139.48,139.48,139.39,139.4,4975.662520281233,108.8859,108.8859,108.8157,108.8235,4975.6625
2015-03-18 12:10:00,139.4,139.52,139.29,139.48,6381.828015143321,108.8235,108.9172,108.7376,108.8859,6381.828
2015-03-18 12:15:00,139.49,139.49,139.41,139.43,9085.992428339645,108.8937,108.8937,108.8313,108.8469,9085.9924
2015-03-18 12:20:00,139.43,139.69,139.4,139.69,12006.489994591671,108.8469,109.0499,108.8235,109.0499,12006.49
2015-03-18 12:25:00,139.66,139.82,139.66,139.69,1189.8323418063817,109.0265,109.1514,109.0265,109.0499,1189.8323
2015-03-18 12:30:00,139.65,139.65,139.47,139.47,5408.328826392644,109.0186,109.0186,108.8781,108.8781,5408.3288
2015-03-18 12:35:00,139.47,139.53,139.43,139.48,5624.66197944835,108.8781,108.925,108.8469,108.8859,5624.662
2015-03-18 12:40:00,139.46,139.51,139.42,139.44,3244.9972958355866,108.8703,108.9094,108.8391,108.8547,3244.9973
2015-03-18 12:45:00,139.44,139.59,139.43,139.59,28447.80962682531,108.8547,108.9718,108.8469,108.9718,28447.8096
2015-03-18 12:50:00,139.56,139.57,139.49,139.49,6273.661438615468,108.9484,108.9562,108.8937,108.8937,6273.6614
2015-03-18 12:55:00,139.51,139.53,139.44,139.46,14926.9875608437,108.9094,108.925,108.8547,108.8703,14926.9876
2015-03-18 13:00:00,139.46,139.58,139.41,139.47,18820.984315846403,108.8703,108.964,108.8313,108.8781,18820.9843
2015-03-18 13:05:00,139.51,139.51,139.34,139.43,8436.992969172525,108.9094,108.9094,108.7766,108.8469,8436.993
2015-03-18 13:10:00,139.4,139.49,139.36,139.39,7571.660356949702,108.8235,108.8937,108.7923,108.8157,7571.6604
2015-03-18 13:15:00,139.4,139.4,139.33,139.36,9194.159004867495,108.8235,108.8235,108.7688,108.7923,9194.159
2015-03-18 13:20:00,139.36,139.37,139.16,139.21,3244.9972958355866,108.7923,108.8001,108.6361,108.6752,3244.9973
2015-03-18 13:25:00,139.21,139.26,139.16,139.22,18820.984315846403,108.6752,108.7142,108.6361,108.683,18820.9843
2015-03-18 13:30:00,139.25,139.31,139.19,139.29,3461.3304488912927,108.7064,108.7532,108.6595,108.7376,3461.3304
2015-03-18 13:35:00,139.26,139.26,139.15,139.17,16657.652785289345,108.7142,108.7142,108.6283,108.6439,16657.6528
2015-03-18 13:40:00,139.17,139.25,139.15,139.16,12871.822606814494,108.6439,108.7064,108.6283,108.6361,12871.8226
2015-03-18 13:45:00,139.15,139.15,139.02,139.02,7247.160627366144,108.6283,108.6283,108.5268,108.5268,7247.1606
2015-03-18 13:50:00,139.02,139.22,139.0,139.22,12114.656571119524,108.5268,108.683,108.5112,108.683,12114.6566
2015-03-18 13:55:00,139.19,139.55,139.17,139.38,7571.660356949702,108.6595,108.9406,108.6439,108.8079,7571.6604
2015-03-18 14:00:00,139.5,140.89,139.03,140.82,41535.96538669551,108.9016,109.9867,108.5346,109.932,41535.9654
2015-03-18 14:05:00,140.76,141.27,140.62,141.22,20227.14981070849,109.8852,110.2833,109.7759,110.2443,20227.1498
2015-03-18 14:10:00,141.23,141.68,141.12,141.63,11249.3239588967,110.2521,110.6034,110.1662,110.5643,11249.324
2015-03-18 14:15:00,141.66,142.23,141.62,142.17,31368.307193077337,110.5878,111.0327,110.5565,110.9859,31368.3072
2015-03-18 14:20:00,142.1,142.3,141.98,142.1,22714.981070849102,110.9313,111.0874,110.8376,110.9313,22714.9811
2015-03-18 14:25:00,142.13,142.18,141.89,142.18,8761.492698756085,110.9547,110.9937,110.7673,110.9937,8761.4927
2015-03-18 14:30:00,142.17,142.5,142.0,142.36,15684.153596538668,110.9859,111.2435,110.8532,111.1342,15684.1536
2015-03-18 14:35:00,142.34,142.5,142.29,142.41,11357.490535424551,111.1186,111.2435,111.0796,111.1733,11357.4905
2015-03-18 14:40:00,142.45,142.89,142.39,142.78,42725.79772850189,111.2045,111.548,111.1576,111.4621,42725.7977
2015-03-18 14:45:00,142.82,142.82,142.47,142.58,12330.98972417523,111.4933,111.4933,111.2201,111.306,12330.9897
2015-03-18 14:50:00,142.61,142.72,142.41,142.65,8545.159545700379,111.3294,111.4153,111.1733,111.3606,8545.1595
2015-03-18 14:55:00,142.74,142.84,142.61,142.78,9302.32558139535,111.4309,111.5089,111.3294,111.4621,9302.3256
2015-03-18 15:00:00,142.8,143.35,142.69,143.35,25094.64575446187,111.4777,111.9071,111.3918,111.9071,25094.6458
2015-03-18 15:05:00,143.35,143.65,143.26,143.52,13628.988642509465,111.9071,112.1413,111.8368,112.0398,13628.9886
2015-03-18 15:10:00,143.55,143.96,143.48,143.87,18712.81773931855,112.0632,112.3833,112.0086,112.313,18712.8177
2015-03-18 15:15:00,143.82,144.03,143.77,143.82,12871.822606814494,112.274,112.4379,112.235,112.274,12871.8226
2015-03-18 15:20:00,143.81,143.92,143.71,143.88,16008.653326122228,112.2662,112.3521,112.1881,112.3208,16008.6533
2015-03-18 15:25:00,143.88,143.94,143.56,143.56,18388.31800973499,112.3208,112.3677,112.071,112.071,18388.318
2015-03-18 15:30:00,143.65,143.7,143.45,143.45,14494.321254732287,112.1413,112.1803,111.9851,111.9851,14494.3213
2015-03-18 15:35:00,143.49,143.56,143.33,143.38,9951.325040562466,112.0164,112.071,111.8915,111.9305,9951.325
2015-03-18 15:40:00,143.37,143.37,143.16,143.34,11032.990805840996,111.9227,111.9227,111.7588,111.8993,11032.9908
2015-03-18 15:45:00,143.32,143.32,143.07,143.07,19037.317468902107,111.8837,111.8837,111.6885,111.6885,19037.3175
2015-03-18 15:50:00,143.04,143.08,142.9,142.97,15575.987020010816,111.6651,111.6963,111.5558,111.6104,15575.987
2015-03-18 15:55:00,142.96,143.04,142.88,143.0,38615.46782044348,111.6026,111.6651,111.5402,111.6338,38615.4678
2015-03-19 09:30:00,142.16,142.16,141.71,141.73,14169.821525148727,110.9781,110.9781,110.6268,110.6424,14169.8215
2015-03-19 09:35:00,141.74,141.92,141.68,141.92,3461.3304488912927,110.6502,110.7907,110.6034,110.7907,3461.3304
2015-03-19 09:40:00,141.78,141.78,141.33,141.43,10383.991346673878,110.6814,110.6814,110.3302,110.4082,10383.9913
2015-03-19 09:45:00,141.43,141.44,141.17,141.37,4326.663061114115,110.4082,110.416,110.2052,110.3614,4326.6631
2015-03-19 09:50:00,141.48,141.8,141.44,141.8,4975.662520281233,110.4472,110.6971,110.416,110.6971,4975.6625
2015-03-19 09:55:00,141.82,142.18,141.49,142.18,11032.990805840996,110.7127,110.9937,110.4551,110.9937,11032.9908
2015-03-19 10:00:00,142.16,142.4,142.09,142.21,21741.48188209843,110.9781,111.1655,110.9235,111.0171,21741.4819
2015-03-19 10:05:00,142.21,142.21,142.06,142.11,9085.992428339645,111.0171,111.0171,110.9,110.9391,9085.9924
2015-03-19 10:10:00,142.09,142.21,142.04,142.17,4218.496484586262,110.9235,111.0171,110.8844,110.9859,4218.4965
2015-03-19 10:15:00,142.1,142.33,142.1,142.32,2163.3315305570577,110.9313,111.1108,110.9313,111.103,2163.3315
2015-03-19 10:20:00,142.27,142.36,142.16,142.16,2704.164413196322,111.064,111.1342,110.9781,110.9781,2704.1644
2015-03-19 10:25:00,142.16,142.16,141.99,142.0,757.1660356949702,110.9781,110.9781,110.8454,110.8532,757.166
2015-03-19 10:30:00,142.0,142.0,141.87,141.98,3136.830719307734,110.8532,110.8532,110.7517,110.8376,3136.8307
2015-03-19 10:35:00,141.9,141.93,141.69,141.72,3028.664142779881,110.7751,110.7985,110.6112,110.6346,3028.6641
2015-03-19 10:40:00,141.72,141.8,141.67,141.67,3244.9972958355866,110.6346,110.6971,110.5956,110.5956,3244.9973
2015-03-19 10:45:00,141.62,141.67,141.42,141.42,7355.327203893997,110.5565,110.5956,110.4004,110.4004,7355.3272
2015-03-19 10:50:00,141.39,141.52,141.39,141.49,1838.8318009734992,110.377,110.4785,110.377,110.4551,1838.8318
2015-03-19 10:55:00,141.5,141.5,141.33,141.46,2812.330989724175,110.4629,110.4629,110.3302,110.4316,2812.331
2015-03-19 11:00:00,141.49,141.49,141.25,141.25,4975.662520281233,110.4551,110.4551,110.2677,110.2677,4975.6625
2015-03-19 11:05:00,141.25,141.45,141.18,141.19,6165.494862087615,110.2677,110.4238,110.2131,110.2209,6165.4949
2015-03-19 11:10:00,141.22,141.27,141.16,141.25,11898.323418063816,110.2443,110.2833,110.1974,110.2677,11898.3234
2015-03-19 11:15:00,141.27,141.34,141.18,141.25,13737.155219037317,110.2833,110.338,110.2131,110.2677,13737.1552
2015-03-19 11:20:00,141.25,141.31,141.22,141.3,8220.65981611682,110.2677,110.3145,110.2443,110.3067,8220.6598
2015-03-19 11:25:00,141.31,141.33,141.23,141.27,5191.995673336939,110.3145,110.3302,110.2521,110.2833,5191.9957
2015-03-19 11:30:00,141.21,141.21,140.85,140.92,3353.16387236344,110.2365,110.2365,109.9554,110.0101,3353.1639
2015-03-19 11:35:00,140.99,141.08,140.97,141.08,10492.15792320173,110.0647,110.135,110.0491,110.135,10492.1579
2015-03-19 11:40:00,141.08,141.13,140.82,140.89,3677.6636019469984,110.135,110.174,109.932,109.9867,3677.6636
2015-03-19 11:45:00,140.94,140.99,140.94,140.96,1297.9989183342348,110.0257,110.0647,110.0257,110.0413,1297.9989
2015-03-19 11:50:00,140.99,140.99,140.71,140.81,2595.997836668469,110.0647,110.0647,109.8461,109.9242,2595.9978
2015-03-19 11:55:00,140.88,141.08,140.86,141.08,7679.826933477555,109.9789,110.135,109.9632,110.135,7679.8269
2015-03-19 12:00:00,141.11,141.11,140.98,140.98,1730.6652244456463,110.1584,110.1584,110.0569,110.0569,1730.6652
2015-03-19 12:05:00,141.07,141.16,141.03,141.07,3028.664142779881,110.1272,110.1974,110.096,110.1272,3028.6641
2015-03-19 12:10:00,141.01,141.09,140.88,141.0,10492.15792320173,110.0803,110.1428,109.9789,110.0725,10492.1579
2015-03-19 12:15:00,140.97,140.99,140.72,140.76,10708.491076257436,110.0491,110.0647,109.854,109.8852,10708.4911
2015-03-19 12:20:00,140.74,140.77,140.64,140.69,2055.164954029205,109.8696,109.893,109.7915,109.8305,2055.165
2015-03-19 12:25:00,140.74,140.8,140.69,140.69,4326.663061114115,109.8696,109.9164,109.8305,109.8305,4326.6631
2015-03-19 12:30:00,140.69,140.76,140.55,140.55,6273.661438615468,109.8305,109.8852,109.7212,109.7212,6273.6614
2015-03-19 12:35:00,140.54,140.55,140.37,140.37,5300.162249864791,109.7134,109.7212,109.5807,109.5807,5300.1622
2015-03-19 12:40:00,140.38,140.5,140.38,140.5,1514.3320713899404,109.5885,109.6822,109.5885,109.6822,1514.3321
2015-03-19 12:45:00,140.46,140.54,140.42,140.48,3461.3304488912927,109.651,109.7134,109.6198,109.6666,3461.3304
2015-03-19 12:50:00,140.52,140.52,140.31,140.39,2595.997836668469,109.6978,109.6978,109.5339,109.5963,2595.9978
2015-03-19 12:55:00,140.34,140.39,140.31,140.38,2595.997836668469,109.5573,109.5963,109.5339,109.5885,2595.9978
2015-03-19 13:00:00,140.35,140.44,140.28,140.3,5300.162249864791,109.5651,109.6354,109.5105,109.5261,5300.1622
2015-03-19 13:05:00,140.27,140.28,140.15,140.18,4542.9962141698215,109.5027,109.5105,109.409,109.4324,4542.9962
2015-03-19 13:10:00,140.22,140.27,140.14,140.14,7030.8274743104375,109.4636,109.5027,109.4012,109.4012,7030.8275
2015-03-19 13:15:00,140.14,140.36,140.14,140.36,22498.6479177934,109.4012,109.5729,109.4012,109.5729,22498.6479
2015-03-19 13:20:00,140.33,140.56,140.3,140.43,5624.66197944835,109.5495,109.729,109.5261,109.6276,5624.662
2015-03-19 13:25:00,140.43,140.85,140.43,140.84,12871.822606814494,109.6276,109.9554,109.6276,109.9476,12871.8226
2015-03-19 13:30:00,140.91,141.01,140.89,140.95,11465.657111952409,110.0023,110.0803,109.9867,110.0335,11465.6571
2015-03-19 13:35:00,140.89,140.98,140.89,140.98,3569.4970254191453,109.9867,110.0569,109.9867,110.0569,3569.497
2015-03-19 13:40:00,140.93,140.99,140.9,140.97,14710.654407787992,110.0179,110.0647,109.9945,110.0491,14710.6544
2015-03-19 13:45:00,140.98,140.98,140.92,140.92,1838.8318009734992,110.0569,110.0569,110.0101,110.0101,1838.8318
2015-03-19 13:50:00,140.92,141.03,140.92,140.98,10600.324499729582,110.0101,110.096,110.0101,110.0569,10600.3245
2015-03-19 13:55:00,140.98,141.07,140.94,141.03,17090.319091400757,110.0569,110.1272,110.0257,110.096,17090.3191
2015-03-19 14:00:00,141.01,141.15,140.98,141.15,3785.830178474851,110.0803,110.1896,110.0569,110.1896,3785.8302
2015-03-19 14:05:00,141.15,141.33,141.12,141.33,3785.830178474851,110.1896,110.3302,110.1662,110.3302,3785.8302
2015-03-19 14:10:00,141.35,141.5,141.33,141.37,9410.4921579232,110.3458,110.4629,110.3302,110.3614,9410.4922
2015-03-19 14:15:00,141.35,141.42,141.13,141.21,2920.497566252028,110.3458,110.4004,110.174,110.2365,2920.4976
2015-03-19 14:20:00,141.13,141.16,141.06,141.08,3893.996755002704,110.174,110.1974,110.1194,110.135,3893.9968
2015-03-19 14:25:00,141.06,141.16,141.0,141.16,26500.81124932396,110.1194,110.1974,110.0725,110.1974,26500.8112
2015-03-19 14:30:00,141.18,141.24,141.04,141.1,7463.49378042185,110.2131,110.2599,110.1038,110.1506,7463.4938
2015-03-19 14:35:00,141.0,141.09,140.88,141.09,5516.495402920497,110.0725,110.1428,109.9789,110.1428,5516.4954
2015-03-19 14:40:00,141.11,141.39,141.11,141.38,5408.328826392644,110.1584,110.377,110.1584,110.3692,5408.3288
2015-03-19 14:45:00,141.38,141.38,141.25,141.31,3461.3304488912927,110.3692,110.3692,110.2677,110.3145,3461.3304
2015-03-19 14:50:00,141.32,141.46,141.31,141.34,11573.82368848026,110.3223,110.4316,110.3145,110.338,11573.8237
2015-03-19 14:55:00,141.31,141.44,141.29,141.4,4218.496484586262,110.3145,110.416,110.2989,110.3848,4218.4965
2015-03-19 15:00:00,141.38,141.5,141.37,141.46,9734.99188750676,110.3692,110.4629,110.3614,110.4316,9734.9919
2015-03-19 15:05:00,141.46,141.46,141.11,141.12,12439.156300703082,110.4316,110.4316,110.1584,110.1662,12439.1563
2015-03-19 15:10:00,141.11,141.11,140.98,141.04,7787.993510005408,110.1584,110.1584,110.0569,110.1038,7787.9935
2015-03-19 15:15:00,141.06,141.12,141.02,141.02,5191.995673336939,110.1194,110.1662,110.0881,110.0881,5191.9957
2015-03-19 15:20:00,141.03,141.03,140.79,140.86,9302.32558139535,110.096,110.096,109.9086,109.9632,9302.3256
2015-03-19 15:25:00,140.88,141.11,140.85,141.1,16441.31963223364,109.9789,110.1584,109.9554,110.1506,16441.3196
2015-03-19 15:30:00,141.06,141.14,140.97,141.14,6814.494321254732,110.1194,110.1818,110.0491,110.1818,6814.4943
2015-03-19 15:35:00,141.12,141.17,140.99,140.99,7896.160086533261,110.1662,110.2052,110.0647,110.0647,7896.1601
2015-03-19 15:40:00,141.02,141.03,140.83,140.85,10492.15792320173,110.0881,110.096,109.9398,109.9554,10492.1579
2015-03-19 15:45:00,140.85,140.98,140.83,140.94,16333.153055705789,109.9554,110.0569,109.9398,110.0257,16333.1531
2015-03-19 15:50:00,140.93,140.99,140.89,140.94,20767.98269334776,110.0179,110.0647,109.9867,110.0257,20767.9827
2015-03-19 15:55:00,140.95,140.97,140.71,140.75,44780.9626825311,110.0335,110.0491,109.8461,109.8774,44780.9627
2015-03-20 09:30:00,140.48,140.94,139.95,139.96,318226.0681449432,109.6666,110.0257,109.2528,109.2607,318226.0681
2015-03-20 09:35:00,140.0,140.52,139.59,139.78,32666.306111411574,109.2919,109.6978,108.9718,109.1201,32666.3061
2015-03-20 09:40:00,140.03,140.19,139.55,139.69,37533.80205516495,109.3153,109.4402,108.9406,109.0499,37533.8021
2015-03-20 09:45:00,139.82,140.85,139.78,140.67,59924.2833964305,109.1514,109.9554,109.1201,109.8149,59924.2834
2015-03-20 09:50:00,140.67,141.13,140.67,140.94,19794.48350459708,109.8149,110.174,109.8149,110.0257,19794.4835
2015-03-20 09:55:00,140.93,140.96,139.69,139.86,40021.63331530557,110.0179,110.0413,109.0499,109.1826,40021.6333
2015-03-20 10:00:00,139.82,140.47,139.82,140.44,32558.13953488372,109.1514,109.6588,109.1514,109.6354,32558.1395
2015-03-20 10:05:00,140.31,140.42,140.13,140.19,15035.154137371552,109.5339,109.6198,109.3934,109.4402,15035.1541
2015-03-20 10:10:00,140.19,140.36,140.12,140.34,38507.30124391563,109.4402,109.5729,109.3856,109.5573,38507.3012
2015-03-20 10:15:00,140.22,140.37,140.13,140.26,10816.657652785289,109.4636,109.5807,109.3934,109.4948,10816.6577
2015-03-20 10:20:00,140.14,140.25,140.05,140.2,11898.323418063816,109.4012,109.487,109.3309,109.448,11898.3234
2015-03-20 10:25:00,140.23,140.58,140.17,140.41,13628.988642509465,109.4714,109.7447,109.4246,109.6119,13628.9886
2015-03-20 10:30:00,140.39,141.08,140.35,140.88,13196.322336398052,109.5963,110.135,109.5651,109.9789,13196.3223
2015-03-20 10:35:00,140.84,141.19,140.77,141.12,5300.162249864791,109.9476,110.2209,109.893,110.1662,5300.1622
2015-03-20 10:40:00,141.14,141.15,140.99,141.06,5300.162249864791,110.1818,110.1896,110.0647,110.1194,5300.1622
2015-03-20 10:45:00,140.99,141.0,140.76,140.76,6381.828015143321,110.0647,110.0725,109.8852,109.8852,6381.828
2015-03-20 10:50:00,140.78,140.98,140.73,140.98,5949.161709031909,109.9008,110.0569,109.8618,110.0569,5949.1617
2015-03-20 10:55:00,140.96,141.0,140.78,140.95,13737.155219037317,110.0413,110.0725,109.9008,110.0335,13737.1552
2015-03-20 11:00:00,140.97,141.45,140.94,141.45,16873.98593834505,110.0491,110.4238,110.0257,110.4238,16873.9859
2015-03-20 11:05:00,141.47,141.5,141.1,141.12,5300.162249864791,110.4394,110.4629,110.1506,110.1662,5300.1622
2015-03-20 11:10:00,141.08,141.19,140.94,141.19,12222.823147647376,110.135,110.2209,110.0257,110.2209,12222.8231
2015-03-20 11:15:00,141.19,141.37,141.19,141.32,10708.491076257436,110.2209,110.3614,110.2209,110.3223,10708.4911
2015-03-20 11:20:00,141.34,141.35,141.13,141.13,12114.656571119524,110.338,110.3458,110.174,110.174,12114.6566
2015-03-20 11:25:00,141.14,141.15,141.0,141.02,10924.824229313142,110.1818,110.1896,110.0725,110.0881,10924.8242
2015-03-20 11:30:00,141.02,141.21,141.02,141.15,14061.654948620877,110.0881,110.2365,110.0881,110.1896,14061.6549
2015-03-20 11:35:00,141.15,141.31,141.12,141.31,8220.65981611682,110.1896,110.3145,110.1662,110.3145,8220.6598
2015-03-20 11:40:00,141.28,141.28,140.85,140.85,6598.161168199026,110.2911,110.2911,109.9554,109.9554,6598.1612
2015-03-20 11:45:00,140.89,140.89,140.8,140.86,5300.162249864791,109.9867,109.9867,109.9164,109.9632,5300.1622
2015-03-20 11:50:00,140.84,141.06,140.83,141.06,7571.660356949702,109.9476,110.1194,109.9398,110.1194,7571.6604
2015-03-20 11:55:00,141.04,141.07,140.99,141.01,8653.32612222823,110.1038,110.1272,110.0647,110.0803,8653.3261
2015-03-20 12:00:00,140.99,141.0,140.9,140.98,8653.32612222823,110.0647,110.0725,109.9945,110.0569,8653.3261
2015-03-20 12:05:00,141.0,141.05,140.91,140.98,15900.486749594374,110.0725,110.1116,110.0023,110.0569,15900.4867
2015-03-20 12:10:00,141.01,141.2,141.0,141.19,4326.663061114115,110.0803,110.2287,110.0725,110.2209,4326.6631
2015-03-20 12:15:00,141.2,141.26,141.19,141.24,3461.3304488912927,110.2287,110.2755,110.2209,110.2599,3461.3304
2015-03-20 12:20:00,141.23,141.23,141.13,141.23,8004.326663061114,110.2521,110.2521,110.174,110.2521,8004.3267
2015-03-20 12:25:00,141.27,141.37,141.25,141.31,7679.826933477555,110.2833,110.3614,110.2677,110.3145,7679.8269
2015-03-20 12:30:00,141.36,141.47,141.32,141.45,8653.32612222823,110.3536,110.4394,110.3223,110.4238,8653.3261
2015-03-20 12:35:00,141.43,141.53,141.39,141.5,4651.162790697675,110.4082,110.4863,110.377,110.4629,4651.1628
2015-03-20 12:40:00,141.5,141.62,141.49,141.62,10167.658193618172,110.4629,110.5565,110.4551,110.5565,10167.6582
2015-03-20 12:45:00,141.57,141.63,141.55,141.63,5949.161709031909,110.5175,110.5643,110.5019,110.5643,5949.1617
2015-03-20 12:50:00,141.61,141.98,141.61,141.98,6381.828015143321,110.5487,110.8376,110.5487,110.8376,6381.828
2015-03-20 12:55:00,141.96,142.05,141.89,141.98,6057.328285559762,110.822,110.8922,110.7673,110.8376,6057.3283
2015-03-20 13:00:00,141.97,141.98,141.87,141.87,7355.327203893997,110.8298,110.8376,110.7517,110.7517,7355.3272
2015-03-20 13:05:00,141.87,141.87,141.63,141.65,9626.825310978908,110.7517,110.7517,110.5643,110.58,9626.8253
2015-03-20 13:10:00,141.64,141.66,141.59,141.59,8004.326663061114,110.5722,110.5878,110.5331,110.5331,8004.3267
2015-03-20 13:15:00,141.61,141.88,141.57,141.86,4975.662520281233,110.5487,110.7595,110.5175,110.7439,4975.6625
2015-03-20 13:20:00,141.82,141.86,141.65,141.69,6057.328285559762,110.7127,110.7439,110.58,110.6112,6057.3283
2015-03-20 13:25:00,141.65,141.78,141.63,141.63,9734.99188750676,110.58,110.6814,110.5643,110.5643,9734.9919
2015-03-20 13:30:00,141.63,141.66,141.56,141.57,7571.660356949702,110.5643,110.5878,110.5097,110.5175,7571.6604
2015-03-20 13:35:00,141.57,141.63,141.51,141.61,14277.98810167658,110.5175,110.5643,110.4707,110.5487,14277.9881
2015-03-20 13:40:00,141.61,141.61,141.51,141.55,5732.828555976204,110.5487,110.5487,110.4707,110.5019,5732.8286
2015-03-20 13:45:00,141.52,141.57,141.49,141.57,5732.828555976204,110.4785,110.5175,110.4551,110.5175,5732.8286
2015-03-20 13:50:00,141.55,141.56,141.33,141.34,6598.161168199026,110.5019,110.5097,110.3302,110.338,6598.1612
2015-03-20 13:55:00,141.33,141.49,141.33,141.48,7247.160627366144,110.3302,110.4551,110.3302,110.4472,7247.1606
2015-03-20 14:00:00,141.47,141.51,141.45,141.48,6489.994591671173,110.4394,110.4707,110.4238,110.4472,6489.9946
2015-03-20 14:05:00,141.46,141.46,141.35,141.46,6057.328285559762,110.4316,110.4316,110.3458,110.4316,6057.3283
2015-03-20 14:10:00,141.42,141.47,141.37,141.43,4326.663061114115,110.4004,110.4394,110.3614,110.4082,4326.6631
2015-03-20 14:15:00,141.37,141.45,141.36,141.45,3353.16387236344,110.3614,110.4238,110.3536,110.4238,3353.1639
2015-03-20 14:20:00,141.45,141.46,141.39,141.43,5949.161709031909,110.4238,110.4316,110.377,110.4082,5949.1617
2015-03-20 14:25:00,141.41,141.54,141.37,141.49,11141.157382368849,110.3926,110.4941,110.3614,110.4551,11141.1574
2015-03-20 14:30:00,141.49,141.5,141.33,141.33,12547.322877230936,110.4551,110.4629,110.3302,110.3302,12547.3229
2015-03-20 14:35:00,141.34,141.43,141.3,141.42,6381.828015143321,110.338,110.4082,110.3067,110.4004,6381.828
2015-03-20 14:40:00,141.41,141.43,141.35,141.37,6057.328285559762,110.3926,110.4082,110.3458,110.3614,6057.3283
2015-03-20 14:45:00,141.37,141.37,141.22,141.26,7355.327203893997,110.3614,110.3614,110.2443,110.2755,7355.3272
2015-03-20 14:50:00,141.25,141.33,141.25,141.28,8761.492698756085,110.2677,110.3302,110.2677,110.2911,8761.4927
2015-03-20 14:55:00,141.31,141.44,141.26,141.44,6706.327744726879,110.3145,110.416,110.2755,110.416,6706.3277
2015-03-20 15:00:00,141.44,141.55,141.44,141.53,7030.8274743104375,110.416,110.5019,110.416,110.4863,7030.8275
2015-03-20 15:05:00,141.59,141.6,141.5,141.55,12006.489994591671,110.5331,110.5409,110.4629,110.5019,12006.49
2015-03-20 15:10:00,141.55,141.59,141.51,141.51,13628.988642509465,110.5019,110.5331,110.4707,110.4707,13628.9886
2015-03-20 15:15:00,141.51,141.51,141.18,141.24,25959.97836668469,110.4707,110.4707,110.2131,110.2599,25959.9784
2015-03-20 15:20:00,141.18,141.37,141.15,141.37,8869.659275283937,110.2131,110.3614,110.1896,110.3614,8869.6593
2015-03-20 15:25:00,141.37,141.42,141.3,141.39,9518.658734451054,110.3614,110.4004,110.3067,110.377,9518.6587
2015-03-20 15:30:00,141.37,141.46,141.36,141.37,11032.990805840996,110.3614,110.4316,110.3536,110.3614,11032.9908
2015-03-20 15:35:00,141.37,141.52,141.36,141.5,13737.155219037317,110.3614,110.4785,110.3536,110.4629,13737.1552
2015-03-20 15:40:00,141.52,141.59,141.39,141.42,20551.64954029205,110.4785,110.5331,110.377,110.4004,20551.6495
2015-03-20 15:45:00,141.4,141.46,141.29,141.36,60789.61600865333,110.3848,110.4316,110.2989,110.3536,60789.616
2015-03-20 15:50:00,141.35,141.46,141.34,141.39,67712.27690643592,110.3458,110.4316,110.338,110.377,67712.2769
2015-03-20 15:55:00,141.37,141.46,141.18,141.18,83720.93023255814,110.3614,110.4316,110.2131,110.2131,83720.9302
2015-03-23 09:30:00,141.18,141.51,140.57,141.44,11357.490535424551,110.2131,110.4707,109.7369,110.416,11357.4905
2015-03-23 09:35:00,141.37,141.43,140.7,141.12,11681.990265008111,110.3614,110.4082,109.8383,110.1662,11681.9903
2015-03-23 09:40:00,141.17,141.63,141.14,141.62,4975.662520281233,110.2052,110.5643,110.1818,110.5565,4975.6625
2015-03-23 09:45:00,141.62,141.62,141.14,141.28,8436.992969172525,110.5565,110.5565,110.1818,110.2911,8436.993
2015-03-23 09:50:00,141.28,141.34,141.1,141.18,11357.490535424551,110.2911,110.338,110.1506,110.2131,11357.4905
2015-03-23 09:55:00,141.17,141.5,141.15,141.23,15143.320713899404,110.2052,110.4629,110.1896,110.2521,15143.3207
2015-03-23 10:00:00,141.24,141.55,141.16,141.16,19469.98377501352,110.2599,110.5019,110.1974,110.1974,19469.9838
2015-03-23 10:05:00,141.27,141.45,141.18,141.44,11681.990265008111,110.2833,110.4238,110.2131,110.416,11681.9903
2015-03-23 10:10:00,141.33,141.5,141.32,141.49,8220.65981611682,110.3302,110.4629,110.3223,110.4551,8220.6598
2015-03-23 10:15:00,141.43,141.45,141.18,141.3,11790.156841535963,110.4082,110.4238,110.2131,110.3067,11790.1568
2015-03-23 10:20:00,141.31,141.33,141.22,141.27,4434.8296376419685,110.3145,110.3302,110.2443,110.2833,4434.8296
2015-03-23 10:25:00,141.28,141.28,141.14,141.15,3244.9972958355866,110.2911,110.2911,110.1818,110.1896,3244.9973
2015-03-23 10:30:00,141.16,141.27,141.11,141.24,9410.4921579232,110.1974,110.2833,110.1584,110.2599,9410.4922
2015-03-23 10:35:00,141.24,141.26,141.15,141.26,9951.325040562466,110.2599,110.2755,110.1896,110.2755,9951.325
2015-03-23 10:40:00,141.3,141.3,141.18,141.23,4110.32990805841,110.3067,110.3067,110.2131,110.2521,4110.3299
2015-03-23 10:45:00,141.17,141.26,141.17,141.21,4542.9962141698215,110.2052,110.2755,110.2052,110.2365,4542.9962
2015-03-23 10:50:00,141.22,141.45,141.22,141.45,56895.61925365062,110.2443,110.4238,110.2443,110.4238,56895.6193
2015-03-23 10:55:00,141.48,141.61,141.45,141.57,8220.65981611682,110.4472,110.5487,110.4238,110.5175,8220.6598
2015-03-23 11:00:00,141.6,141.6,141.38,141.42,2920.497566252028,110.5409,110.5409,110.3692,110.4004,2920.4976
2015-03-23 11:05:00,141.38,141.59,141.37,141.53,2163.3315305570577,110.3692,110.5331,110.3614,110.4863,2163.3315
2015-03-23 11:10:00,141.61,141.62,141.46,141.51,2812.330989724175,110.5487,110.5565,110.4316,110.4707,2812.331
2015-03-23 11:15:00,141.58,141.61,141.48,141.61,3461.3304488912927,110.5253,110.5487,110.4472,110.5487,3461.3304
2015-03-23 11:20:00,141.61,141.63,141.5,141.61,3893.996755002704,110.5487,110.5643,110.4629,110.5487,3893.9968
2015-03-23 11:25:00,141.54,141.61,141.33,141.33,7463.49378042185,110.4941,110.5487,110.3302,110.3302,7463.4938
2015-03-23 11:30:00,141.31,141.39,141.19,141.19,2704.164413196322,110.3145,110.377,110.2209,110.2209,2704.1644
2015-03-23 11:35:00,141.18,141.24,141.06,141.08,3461.3304488912927,110.2131,110.2599,110.1194,110.135,3461.3304
2015-03-23 11:40:00,141.16,141.16,141.0,141.01,7355.327203893997,110.1974,110.1974,110.0725,110.0803,7355.3272
2015-03-23 11:45:00,141.03,141.18,140.99,141.01,4002.163331530557,110.096,110.2131,110.0647,110.0803,4002.1633
2015-03-23 11:50:00,141.05,141.1,140.97,141.1,1946.998377501352,110.1116,110.1506,110.0491,110.1506,1946.9984
2015-03-23 11:55:00,141.0,141.1,140.99,141.07,3028.664142779881,110.0725,110.1506,110.0647,110.1272,3028.6641
2015-03-23 12:00:00,141.06,141.06,140.99,141.03,5083.829096809086,110.1194,110.1194,110.0647,110.096,5083.8291
2015-03-23 12:05:00,141.04,141.06,140.98,140.98,1189.8323418063817,110.1038,110.1194,110.0569,110.0569,1189.8323
2015-03-23 12:10:00,140.98,141.04,140.91,140.91,12979.989183342346,110.0569,110.1038,110.0023,110.0023,12979.9892
2015-03-23 12:15:00,140.95,140.95,140.8,140.8,10383.991346673878,110.0335,110.0335,109.9164,109.9164,10383.9913
2015-03-23 12:20:00,140.8,140.86,140.76,140.81,5949.161709031909,109.9164,109.9632,109.8852,109.9242,5949.1617
2015-03-23 12:25:00,140.79,140.79,140.61,140.64,16008.653326122228,109.9086,109.9086,109.7681,109.7915,16008.6533
2015-03-23 12:30:00,140.61,140.69,140.56,140.66,12330.98972417523,109.7681,109.8305,109.729,109.8071,12330.9897
2015-03-23 12:35:00,140.66,140.72,140.55,140.57,5624.66197944835,109.8071,109.854,109.7212,109.7369,5624.662
2015-03-23 12:40:00,140.59,140.63,140.52,140.56,3244.9972958355866,109.7525,109.7837,109.6978,109.729,3244.9973
2015-03-23 12:45:00,140.59,140.68,140.56,140.63,26825.31097890752,109.7525,109.8227,109.729,109.7837,26825.311
2015-03-23 12:50:00,140.7,140.8,140.7,140.7,4110.32990805841,109.8383,109.9164,109.8383,109.8383,4110.3299
2015-03-23 12:55:00,140.68,140.72,140.63,140.67,1946.998377501352,109.8227,109.854,109.7837,109.8149,1946.9984
2015-03-23 13:00:00,140.7,140.7,140.53,140.59,6814.494321254732,109.8383,109.8383,109.7056,109.7525,6814.4943
2015-03-23 13:05:00,140.6,140.68,140.59,140.68,1946.998377501352,109.7603,109.8227,109.7525,109.8227,1946.9984
2015-03-23 13:10:00,140.7,140.77,140.7,140.76,1406.1654948620876,109.8383,109.893,109.8383,109.8852,1406.1655
2015-03-23 13:15:00,140.75,140.92,140.75,140.88,5516.495402920497,109.8774,110.0101,109.8774,109.9789,5516.4954
2015-03-23 13:20:00,140.92,141.22,140.92,141.22,25635.478637101136,110.0101,110.2443,110.0101,110.2443,25635.4786
2015-03-23 13:25:00,141.18,141.18,141.05,141.05,4651.162790697675,110.2131,110.2131,110.1116,110.1116,4651.1628
2015-03-23 13:30:00,141.05,141.05,140.98,141.0,2055.164954029205,110.1116,110.1116,110.0569,110.0725,2055.165
2015-03-23 13:35:00,140.99,141.09,140.99,141.09,2812.330989724175,110.0647,110.1428,110.0647,110.1428,2812.331
2015-03-23 13:40:00,141.01,141.09,140.98,141.04,4218.496484586262,110.0803,110.1428,110.0569,110.1038,4218.4965
2015-03-23 13:45:00,140.99,141.04,140.92,140.94,2812.330989724175,110.0647,110.1038,110.0101,110.0257,2812.331
2015-03-23 13:50:00,140.92,140.95,140.78,140.79,4218.496484586262,110.0101,110.0335,109.9008,109.9086,4218.4965
2015-03-23 13:55:00,140.76,140.77,140.64,140.64,2920.497566252028,109.8852,109.893,109.7915,109.7915,2920.4976
2015-03-23 14:00:00,140.64,140.71,140.61,140.64,7355.327203893997,109.7915,109.8461,109.7681,109.7915,7355.3272
2015-03-23 14:05:00,140.71,140.92,140.71,140.92,2595.997836668469,109.8461,110.0101,109.8461,110.0101,2595.9978
2015-03-23 14:10:00,140.96,141.08,140.92,140.93,8869.659275283937,110.0413,110.135,110.0101,110.0179,8869.6593
2015-03-23 14:15:00,140.99,140.99,140.86,140.97,11790.156841535963,110.0647,110.0647,109.9632,110.0491,11790.1568
2015-03-23 14:20:00,140.95,140.99,140.92,140.99,2920.497566252028,110.0335,110.0647,110.0101,110.0647,2920.4976
2015-03-23 14:25:00,140.99,140.99,140.79,140.83,5516.495402920497,110.0647,110.0647,109.9086,109.9398,5516.4954
2015-03-23 14:30:00,140.79,140.79,140.55,140.55,6922.660897782585,109.9086,109.9086,109.7212,109.7212,6922.6609
2015-03-23 14:35:00,140.58,140.62,140.51,140.59,7030.8274743104375,109.7447,109.7759,109.69,109.7525,7030.8275
2015-03-23 14:40:00,140.56,140.71,140.56,140.61,7030.8274743104375,109.729,109.8461,109.729,109.7681,7030.8275
2015-03-23 14:45:00,140.62,140.66,140.55,140.61,2055.164954029205,109.7759,109.8071,109.7212,109.7681,2055.165
2015-03-23 14:50:00,140.51,140.73,140.51,140.65,2379.6646836127634,109.69,109.8618,109.69,109.7993,2379.6647
2015-03-23 14:55:00,140.72,140.81,140.7,140.71,6165.494862087615,109.854,109.9242,109.8383,109.8461,6165.4949
2015-03-23 15:00:00,140.75,140.81,140.72,140.77,3569.4970254191453,109.8774,109.9242,109.854,109.893,3569.497
2015-03-23 15:05:00,140.79,140.83,140.72,140.83,4218.496484586262,109.9086,109.9398,109.854,109.9398,4218.4965
2015-03-23 15:10:00,140.77,140.86,140.76,140.86,4326.663061114115,109.893,109.9632,109.8852,109.9632,4326.6631
2015-03-23 15:15:00,140.88,140.89,140.79,140.82,2812.330989724175,109.9789,109.9867,109.9086,109.932,2812.331
2015-03-23 15:20:00,140.79,140.8,140.75,140.8,4326.663061114115,109.9086,109.9164,109.8774,109.9164,4326.6631
2015-03-23 15:25:00,140.8,140.89,140.78,140.83,8220.65981611682,109.9164,109.9867,109.9008,109.9398,8220.6598
2015-03-23 15:30:00,140.85,140.85,140.79,140.83,6598.161168199026,109.9554,109.9554,109.9086,109.9398,6598.1612
2015-03-23 15:35:00,140.85,140.94,140.85,140.94,8112.493239588966,109.9554,110.0257,109.9554,110.0257,8112.4932
2015-03-23 15:40:00,140.96,140.99,140.86,140.89,6489.994591671173,110.0413,110.0647,109.9632,109.9867,6489.9946
2015-03-23 15:45:00,140.91,140.91,140.8,140.82,28555.97620335316,110.0023,110.0023,109.9164,109.932,28555.9762
2015-03-23 15:50:00,140.81,140.83,140.7,140.7,11681.990265008111,109.9242,109.9398,109.8383,109.8383,11681.9903
2015-03-23 15:55:00,140.72,140.72,140.44,140.44,40778.79935100054,109.854,109.854,109.6354,109.6354,40778.7994
2015-03-24 09:30:00,140.52,140.62,140.47,140.47,15359.65386695511,109.6978,109.7759,109.6588,109.6588,15359.6539
2015-03-24 09:35:00,140.6,140.6,140.19,140.29,3136.830719307734,109.7603,109.7603,109.4402,109.5183,3136.8307
2015-03-24 09:40:00,140.34,140.51,140.25,140.51,9085.992428339645,109.5573,109.69,109.487,109.69,9085.9924
2015-03-24 09:45:00,140.36,140.55,140.25,140.51,7030.8274743104375,109.5729,109.7212,109.487,109.69,7030.8275
2015-03-24 09:50:00,140.53,140.66,140.4,140.61,3677.6636019469984,109.7056,109.8071,109.6041,109.7681,3677.6636
2015-03-24 09:55:00,140.68,141.12,140.53,141.12,12330.98972417523,109.8227,110.1662,109.7056,110.1662,12330.9897
2015-03-24 10:00:00,141.18,141.18,140.71,140.81,3244.9972958355866,110.2131,110.2131,109.8461,109.9242,3244.9973
2015-03-24 10:05:00,140.8,140.89,140.75,140.76,2055.164954029205,109.9164,109.9867,109.8774,109.8852,2055.165
2015-03-24 10:10:00,140.73,140.84,140.61,140.81,7896.160086533261,109.8618,109.9476,109.7681,109.9242,7896.1601
2015-03-24 10:15:00,140.69,140.74,140.69,140.73,865.3326122228232,109.8305,109.8696,109.8305,109.8618,865.3326
2015-03-24 10:20:00,140.75,140.76,140.59,140.62,5516.495402920497,109.8774,109.8852,109.7525,109.7759,5516.4954
2015-03-24 10:25:00,140.63,140.67,140.6,140.67,757.1660356949702,109.7837,109.8149,109.7603,109.8149,757.166
2015-03-24 10:30:00,140.64,140.76,140.63,140.63,973.499188750676,109.7915,109.8852,109.7837,109.7837,973.4992
2015-03-24 10:35:00,140.65,140.65,140.52,140.52,2271.4981070849108,109.7993,109.7993,109.6978,109.6978,2271.4981
2015-03-24 10:40:00,140.55,140.6,140.34,140.38,12439.156300703082,109.7212,109.7603,109.5573,109.5885,12439.1563
2015-03-24 10:45:00,140.34,140.39,140.31,140.39,3136.830719307734,109.5573,109.5963,109.5339,109.5963,3136.8307
2015-03-24 10:50:00,140.4,140.6,140.4,140.57,324.4997295835587,109.6041,109.7603,109.6041,109.7369,324.4997
2015-03-24 10:55:00,140.53,140.61,140.53,140.61,540.8328826392644,109.7056,109.7681,109.7056,109.7681,540.8329
2015-03-24 11:00:00,140.61,140.61,140.44,140.5,4002.163331530557,109.7681,109.7681,109.6354,109.6822,4002.1633
2015-03-24 11:05:00,140.46,140.63,140.42,140.53,3893.996755002704,109.651,109.7837,109.6198,109.7056,3893.9968
2015-03-24 11:10:00,140.52,140.65,140.52,140.65,1946.998377501352,109.6978,109.7993,109.6978,109.7993,1946.9984
2015-03-24 11:15:00,140.64,140.81,140.58,140.77,2704.164413196322,109.7915,109.9242,109.7447,109.893,2704.1644
2015-03-24 11:20:00,140.75,140.88,140.71,140.73,3461.3304488912927,109.8774,109.9789,109.8461,109.8618,3461.3304
2015-03-24 11:25:00,140.67,140.83,140.61,140.8,12871.822606814494,109.8149,109.9398,109.7681,109.9164,12871.8226
2015-03-24 11:30:00,140.85,140.85,140.72,140.75,1297.9989183342348,109.9554,109.9554,109.854,109.8774,1297.9989
2015-03-24 11:35:00,140.74,140.79,140.61,140.63,6273.661438615468,109.8696,109.9086,109.7681,109.7837,6273.6614
2015-03-24 11:40:00,140.74,140.85,140.7,140.73,7463.49378042185,109.8696,109.9554,109.8383,109.8618,7463.4938
2015-03-24 11:45:00,140.69,140.88,140.69,140.88,1189.8323418063817,109.8305,109.9789,109.8305,109.9789,1189.8323
2015-03-24 11:50:00,140.82,141.01,140.8,140.94,7571.660356949702,109.932,110.0803,109.9164,110.0257,7571.6604
2015-03-24 11:55:00,140.94,141.09,140.92,141.0,6922.660897782585,110.0257,110.1428,110.0101,110.0725,6922.6609
2015-03-24 12:00:00,140.96,141.2,140.96,141.2,8112.493239588966,110.0413,110.2287,110.0413,110.2287,8112.4932
2015-03-24 12:05:00,141.16,141.22,141.08,141.12,3461.3304488912927,110.1974,110.2443,110.135,110.1662,3461.3304
2015-03-24 12:10:00,141.12,141.26,141.1,141.22,3136.830719307734,110.1662,110.2755,110.1506,110.2443,3136.8307
2015-03-24 12:15:00,141.17,141.17,141.06,141.16,2812.330989724175,110.2052,110.2052,110.1194,110.1974,2812.331
2015-03-24 12:20:00,141.14,141.23,141.0,141.02,9626.825310978908,110.1818,110.2521,110.0725,110.0881,9626.8253
2015-03-24 12:25:00,141.03,141.04,140.92,140.95,6057.328285559762,110.096,110.1038,110.0101,110.0335,6057.3283
2015-03-24 12:30:00,140.99,141.01,140.89,140.98,5516.495402920497,110.0647,110.0803,109.9867,110.0569,5516.4954
2015-03-24 12:35:00,141.0,141.01,140.95,140.98,3461.3304488912927,110.0725,110.0803,110.0335,110.0569,3461.3304
2015-03-24 12:40:00,140.99,141.0,140.94,140.98,1838.8318009734992,110.0647,110.0725,110.0257,110.0569,1838.8318
2015-03-24 12:45:00,140.99,141.0,140.89,140.92,4326.663061114115,110.0647,110.0725,109.9867,110.0101,4326.6631
2015-03-24 12:50:00,140.92,141.01,140.88,140.91,3569.4970254191453,110.0101,110.0803,109.9789,110.0023,3569.497
2015-03-24 12:55:00,140.91,140.99,140.82,140.82,1297.9989183342348,110.0023,110.0647,109.932,109.932,1297.9989
2015-03-24 13:00:00,140.8,140.9,140.76,140.88,1730.6652244456463,109.9164,109.9945,109.8852,109.9789,1730.6652
2015-03-24 13:05:00,140.88,140.89,140.82,140.83,648.9994591671174,109.9789,109.9867,109.932,109.9398,648.9995
2015-03-24 13:10:00,140.8,140.88,140.76,140.88,3677.6636019469984,109.9164,109.9789,109.8852,109.9789,3677.6636
2015-03-24 13:15:00,140.8,140.99,140.79,140.94,4110.32990805841,109.9164,110.0647,109.9086,110.0257,4110.3299
2015-03-24 13:20:00,140.88,140.88,140.8,140.8,1081.6657652785289,109.9789,109.9789,109.9164,109.9164,1081.6658
2015-03-24 13:25:00,140.79,140.84,140.76,140.79,4759.329367225527,109.9086,109.9476,109.8852,109.9086,4759.3294
2015-03-24 13:30:00,140.84,140.87,140.74,140.87,12114.656571119524,109.9476,109.971,109.8696,109.971,12114.6566
2015-03-24 13:35:00,140.89,141.08,140.86,141.05,6814.494321254732,109.9867,110.135,109.9632,110.1116,6814.4943
2015-03-24 13:40:00,141.01,141.16,141.0,141.09,3244.9972958355866,110.0803,110.1974,110.0725,110.1428,3244.9973
2015-03-24 13:45:00,141.01,141.03,140.89,140.93,2163.3315305570577,110.0803,110.096,109.9867,110.0179,2163.3315
2015-03-24 13:50:00,140.99,141.0,140.89,140.89,5624.66197944835,110.0647,110.0725,109.9867,109.9867,5624.662
2015-03-24 13:55:00,140.89,140.97,140.89,140.93,5732.828555976204,109.9867,110.0491,109.9867,110.0179,5732.8286
2015-03-24 14:00:00,140.89,140.99,140.87,140.9,6706.327744726879,109.9867,110.0647,109.971,109.9945,6706.3277
2015-03-24 14:05:00,140.98,141.03,140.89,141.03,8436.992969172525,110.0569,110.096,109.9867,110.096,8436.993
2015-03-24 14:10:00,141.01,141.02,140.85,140.88,7896.160086533261,110.0803,110.0881,109.9554,109.9789,7896.1601
2015-03-24 14:15:00,140.81,140.98,140.81,140.86,7787.993510005408,109.9242,110.0569,109.9242,109.9632,7787.9935
2015-03-24 14:20:00,140.85,140.96,140.8,140.96,2812.330989724175,109.9554,110.0413,109.9164,110.0413,2812.331
2015-03-24 14:25:00,140.89,140.94,140.88,140.93,757.1660356949702,109.9867,110.0257,109.9789,110.0179,757.166
2015-03-24 14:30:00,140.9,140.91,140.82,140.87,6598.161168199026,109.9945,110.0023,109.932,109.971,6598.1612
2015-03-24 14:35:00,140.85,140.9,140.8,140.9,3893.996755002704,109.9554,109.9945,109.9164,109.9945,3893.9968
2015-03-24 14:40:00,140.88,140.98,140.85,140.98,3461.3304488912927,109.9789,110.0569,109.9554,110.0569,3461.3304
2015-03-24 14:45:00,140.89,141.01,140.89,140.89,2379.6646836127634,109.9867,110.0803,109.9867,109.9867,2379.6647
2015-03-24 14:50:00,140.88,140.97,140.86,140.97,4218.496484586262,109.9789,110.0491,109.9632,110.0491,4218.4965
2015-03-24 14:55:00,140.95,140.96,140.89,140.93,1946.998377501352,110.0335,110.0413,109.9867,110.0179,1946.9984
2015-03-24 15:00:00,140.9,140.97,140.85,140.88,5840.995132504056,109.9945,110.0491,109.9554,109.9789,5840.9951
2015-03-24 15:05:00,140.88,141.01,140.88,140.97,3028.664142779881,109.9789,110.0803,109.9789,110.0491,3028.6641
2015-03-24 15:10:00,140.95,140.95,140.86,140.95,12330.98972417523,110.0335,110.0335,109.9632,110.0335,12330.9897
2015-03-24 15:15:00,140.91,140.99,140.9,140.99,3136.830719307734,110.0023,110.0647,109.9945,110.0647,3136.8307
2015-03-24 15:20:00,140.98,140.98,140.78,140.78,15792.320173066522,110.0569,110.0569,109.9008,109.9008,15792.3202
2015-03-24 15:25:00,140.81,140.9,140.79,140.8,6489.994591671173,109.9242,109.9945,109.9086,109.9164,6489.9946
2015-03-24 15:30:00,140.8,140.86,140.77,140.84,7138.994050838291,109.9164,109.9632,109.893,109.9476,7138.9941
2015-03-24 15:35:00,140.86,140.93,140.8,140.89,6273.661438615468,109.9632,110.0179,109.9164,109.9867,6273.6614
2015-03-24 15:40:00,140.9,140.96,140.88,140.88,19037.317468902107,109.9945,110.0413,109.9789,109.9789,19037.3175
2015-03-24 15:45:00,140.84,140.96,140.82,140.9,25635.478637101136,109.9476,110.0413,109.932,109.9945,25635.4786
2015-03-24 15:50:00,140.89,140.91,140.81,140.82,23363.980530016222,109.9867,110.0023,109.9242,109.932,23363.9805
2015-03-24 15:55:00,140.82,140.86,140.71,140.74,44023.79664683613,109.932,109.9632,109.8461,109.8696,44023.7966
2015-03-25 09:30:00,140.81,141.39,140.8,141.25,15143.320713899404,109.9242,110.377,109.9164,110.2677,15143.3207
2015-03-25 09:35:00,141.16,141.24,140.66,140.75,14386.154678204435,110.1974,110.2599,109.8071,109.8774,14386.1547
2015-03-25 09:40:00,140.71,141.18,140.57,141.16,19469.98377501352,109.8461,110.2131,109.7369,110.1974,19469.9838
2015-03-25 09:45:00,141.11,141.14,140.69,141.0,20984.31584640346,110.1584,110.1818,109.8305,110.0725,20984.3158
2015-03-25 09:50:00,140.99,141.37,140.99,141.28,4218.496484586262,110.0647,110.3614,110.0647,110.2911,4218.4965
2015-03-25 09:55:00,141.32,141.37,141.09,141.35,9194.159004867495,110.3223,110.3614,110.1428,110.3458,9194.159
2015-03-25 10:00:00,141.35,141.6,141.23,141.58,8653.32612222823,110.3458,110.5409,110.2521,110.5253,8653.3261
2015-03-25 10:05:00,141.58,141.79,141.52,141.75,24012.979989183343,110.5253,110.6893,110.4785,110.658,24012.98
2015-03-25 10:10:00,141.75,141.84,141.69,141.74,7896.160086533261,110.658,110.7283,110.6112,110.6502,7896.1601
2015-03-25 10:15:00,141.74,141.93,141.69,141.93,7463.49378042185,110.6502,110.7985,110.6112,110.7985,7463.4938
2015-03-25 10:20:00,141.9,141.95,141.83,141.95,8220.65981611682,110.7751,110.8142,110.7205,110.8142,8220.6598
2015-03-25 10:25:00,141.91,142.02,141.8,141.98,6489.994591671173,110.7829,110.8688,110.6971,110.8376,6489.9946
2015-03-25 10:30:00,141.96,141.96,141.81,141.86,16982.152514872905,110.822,110.822,110.7049,110.7439,16982.1525
2015-03-25 10:35:00,141.84,141.89,141.66,141.66,3461.3304488912927,110.7283,110.7673,110.5878,110.5878,3461.3304
2015-03-25 10:40:00,141.59,141.64,141.37,141.48,7679.826933477555,110.5331,110.5722,110.3614,110.4472,7679.8269
2015-03-25 10:45:00,141.36,141.36,141.21,141.28,1189.8323418063817,110.3536,110.3536,110.2365,110.2911,1189.8323
2015-03-25 10:50:00,141.16,141.32,141.16,141.31,5624.66197944835,110.1974,110.3223,110.1974,110.3145,5624.662
2015-03-25 10:55:00,141.28,141.28,141.17,141.24,1297.9989183342348,110.2911,110.2911,110.2052,110.2599,1297.9989
2015-03-25 11:00:00,141.27,141.27,141.12,141.26,4759.329367225527,110.2833,110.2833,110.1662,110.2755,4759.3294
2015-03-25 11:05:00,141.18,141.19,141.0,141.05,15467.820443482964,110.2131,110.2209,110.0725,110.1116,15467.8204
2015-03-25 11:10:00,141.03,141.16,140.98,141.13,6489.994591671173,110.096,110.1974,110.0569,110.174,6489.9946
2015-03-25 11:15:00,141.12,141.18,140.96,141.18,9951.325040562466,110.1662,110.2131,110.0413,110.2131,9951.325
2015-03-25 11:20:00,141.15,141.16,141.03,141.12,5191.995673336939,110.1896,110.1974,110.096,110.1662,5191.9957
2015-03-25 11:25:00,141.26,141.26,141.15,141.2,8328.826392644673,110.2755,110.2755,110.1896,110.2287,8328.8264
2015-03-25 11:30:00,141.15,141.18,140.83,140.84,19253.65062195781,110.1896,110.2131,109.9398,109.9476,19253.6506
2015-03-25 11:35:00,140.85,140.88,140.77,140.85,20659.8161168199,109.9554,109.9789,109.893,109.9554,20659.8161
2015-03-25 11:40:00,140.85,140.88,140.56,140.68,20443.4829637642,109.9554,109.9789,109.729,109.8227,20443.483
2015-03-25 11:45:00,140.72,140.83,140.57,140.82,19037.317468902107,109.854,109.9398,109.7369,109.932,19037.3175
2015-03-25 11:50:00,140.77,140.82,140.59,140.59,9410.4921579232,109.893,109.932,109.7525,109.7525,9410.4922
2015-03-25 11:55:00,140.58,140.69,140.55,140.69,22931.31422390481,109.7447,109.8305,109.7212,109.8305,22931.3142
2015-03-25 12:00:00,140.69,140.75,140.57,140.66,10816.657652785289,109.8305,109.8774,109.7369,109.8071,10816.6577
2015-03-25 12:05:00,140.67,140.74,140.62,140.72,2812.330989724175,109.8149,109.8696,109.7759,109.854,2812.331
2015-03-25 12:10:00,140.66,140.72,140.61,140.66,4975.662520281233,109.8071,109.854,109.7681,109.8071,4975.6625
2015-03-25 12:15:00,140.71,140.75,140.61,140.68,4759.329367225527,109.8461,109.8774,109.7681,109.8227,4759.3294
2015-03-25 12:20:00,140.67,140.71,140.51,140.61,22282.314764737694,109.8149,109.8461,109.69,109.7681,22282.3148
2015-03-25 12:25:00,140.62,140.66,140.5,140.51,4867.49594375338,109.7759,109.8071,109.6822,109.69,4867.4959
2015-03-25 12:30:00,140.51,140.53,140.24,140.47,12006.489994591671,109.69,109.7056,109.4792,109.6588,12006.49
2015-03-25 12:35:00,140.48,140.49,140.29,140.49,3785.830178474851,109.6666,109.6744,109.5183,109.6744,3785.8302
2015-03-25 12:40:00,140.4,140.48,140.29,140.34,1514.3320713899404,109.6041,109.6666,109.5183,109.5573,1514.3321
2015-03-25 12:45:00,140.34,140.38,140.21,140.31,3028.664142779881,109.5573,109.5885,109.4558,109.5339,3028.6641
2015-03-25 12:50:00,140.3,140.32,140.12,140.16,9734.99188750676,109.5261,109.5417,109.3856,109.4168,9734.9919
2015-03-25 12:55:00,140.19,140.3,140.19,140.3,648.9994591671174,109.4402,109.5261,109.4402,109.5261,648.9995
2015-03-25 13:00:00,140.29,140.29,140.21,140.29,1189.8323418063817,109.5183,109.5183,109.4558,109.5183,1189.8323
2015-03-25 13:05:00,140.23,140.27,140.16,140.16,1297.9989183342348,109.4714,109.5027,109.4168,109.4168,1297.9989
2015-03-25 13:10:00,140.16,140.16,139.9,139.91,3244.9972958355866,109.4168,109.4168,109.2138,109.2216,3244.9973
2015-03-25 13:15:00,139.97,139.97,139.78,139.89,1622.4986479177933,109.2685,109.2685,109.1201,109.206,1622.4986
2015-03-25 13:20:00,139.94,139.97,139.89,139.97,1297.9989183342348,109.245,109.2685,109.206,109.2685,1297.9989
2015-03-25 13:25:00,139.98,140.01,139.88,139.97,2055.164954029205,109.2763,109.2997,109.1982,109.2685,2055.165
2015-03-25 13:30:00,140.01,140.06,139.89,140.04,3785.830178474851,109.2997,109.3387,109.206,109.3231,3785.8302
2015-03-25 13:35:00,140.08,140.11,139.96,140.11,8328.826392644673,109.3543,109.3778,109.2607,109.3778,8328.8264
2015-03-25 13:40:00,140.14,140.27,140.14,140.21,2704.164413196322,109.4012,109.5027,109.4012,109.4558,2704.1644
2015-03-25 13:45:00,140.29,140.35,140.27,140.31,9951.325040562466,109.5183,109.5651,109.5027,109.5339,9951.325
2015-03-25 13:50:00,140.29,140.35,140.25,140.34,3136.830719307734,109.5183,109.5651,109.487,109.5573,3136.8307
2015-03-25 13:55:00,140.29,140.33,140.22,140.28,7463.49378042185,109.5183,109.5495,109.4636,109.5105,7463.4938
2015-03-25 14:00:00,140.29,140.29,140.21,140.26,3353.16387236344,109.5183,109.5183,109.4558,109.4948,3353.1639
2015-03-25 14:05:00,140.31,140.31,140.13,140.19,6922.660897782585,109.5339,109.5339,109.3934,109.4402,6922.6609
2015-03-25 14:10:00,140.22,140.24,140.06,140.14,3244.9972958355866,109.4636,109.4792,109.3387,109.4012,3244.9973
2015-03-25 14:15:00,140.08,140.27,140.08,140.24,3893.996755002704,109.3543,109.5027,109.3543,109.4792,3893.9968
2015-03-25 14:20:00,140.25,140.27,140.17,140.22,3136.830719307734,109.487,109.5027,109.4246,109.4636,3136.8307
2015-03-25 14:25:00,140.29,140.29,140.17,140.24,2271.4981070849108,109.5183,109.5183,109.4246,109.4792,2271.4981
2015-03-25 14:30:00,140.31,140.31,140.11,140.12,4110.32990805841,109.5339,109.5339,109.3778,109.3856,4110.3299
2015-03-25 14:35:00,140.18,140.23,140.14,140.18,11357.490535424551,109.4324,109.4714,109.4012,109.4324,11357.4905
2015-03-25 14:40:00,140.18,140.24,140.14,140.24,3353.16387236344,109.4324,109.4792,109.4012,109.4792,3353.1639
2015-03-25 14:45:00,140.22,140.22,140.11,140.14,5300.162249864791,109.4636,109.4636,109.3778,109.4012,5300.1622
2015-03-25 14:50:00,140.19,140.39,140.19,140.31,2487.8312601406165,109.4402,109.5963,109.4402,109.5339,2487.8313
2015-03-25 14:55:00,140.3,140.45,140.28,140.29,7247.160627366144,109.5261,109.6432,109.5105,109.5183,7247.1606
2015-03-25 15:00:00,140.28,140.3,140.13,140.21,12655.489453758788,109.5105,109.5261,109.3934,109.4558,12655.4895
2015-03-25 15:05:00,140.28,140.29,140.12,140.12,2920.497566252028,109.5105,109.5183,109.3856,109.3856,2920.4976
2015-03-25 15:10:00,140.1,140.16,140.02,140.14,5624.66197944835,109.3699,109.4168,109.3075,109.4012,5624.662
2015-03-25 15:15:00,140.14,140.17,139.94,139.94,3028.664142779881,109.4012,109.4246,109.245,109.245,3028.6641
2015-03-25 15:20:00,139.94,140.04,139.79,139.83,8436.992969172525,109.245,109.3231,109.1279,109.1592,8436.993
2015-03-25 15:25:00,139.78,139.85,139.74,139.75,3461.3304488912927,109.1201,109.1748,109.0889,109.0967,3461.3304
2015-03-25 15:30:00,139.77,139.84,139.63,139.72,7138.994050838291,109.1123,109.167,109.003,109.0733,7138.9941
2015-03-25 15:35:00,139.68,139.89,139.63,139.88,12655.489453758788,109.0421,109.206,109.003,109.1982,12655.4895
2015-03-25 15:40:00,139.87,139.9,139.64,139.74,14386.154678204435,109.1904,109.2138,109.0108,109.0889,14386.1547
2015-03-25 15:45:00,139.74,139.74,139.36,139.52,25851.81179015684,109.0889,109.0889,108.7923,108.9172,25851.8118
2015-03-25 15:50:00,139.51,139.51,139.33,139.39,19578.15035154137,108.9094,108.9094,108.7688,108.8157,19578.1504
2015-03-25 15:55:00,139.36,139.52,139.26,139.3,39480.80043266631,108.7923,108.9172,108.7142,108.7454,39480.8004
2015-03-26 09:30:00,138.6,138.75,137.67,137.94,35154.13737155219,108.199,108.3161,107.4729,107.6837,35154.1374
2015-03-26 09:35:00,137.93,138.52,137.93,138.52,17198.48566792861,107.6759,108.1365,107.6759,108.1365,17198.4857
2015-03-26 09:40:00,138.68,139.28,138.62,139.26,16873.98593834505,108.2614,108.7298,108.2146,108.7142,16873.9859
2015-03-26 09:45:00,139.24,139.76,139.03,139.68,20659.8161168199,108.6986,109.1045,108.5346,109.0421,20659.8161
2015-03-26 09:50:00,139.81,139.81,139.21,139.27,9518.658734451054,109.1436,109.1436,108.6752,108.722,9518.6587
2015-03-26 09:55:00,139.29,139.37,139.16,139.22,19361.817198485667,108.7376,108.8001,108.6361,108.683,19361.8172
2015-03-26 10:00:00,139.18,139.45,139.17,139.44,5191.995673336939,108.6517,108.8625,108.6439,108.8547,5191.9957
2015-03-26 10:05:00,139.33,139.53,139.23,139.53,14926.9875608437,108.7688,108.925,108.6908,108.925,14926.9876
2015-03-26 10:10:00,139.35,139.46,139.14,139.23,7787.993510005408,108.7845,108.8703,108.6205,108.6908,7787.9935
2015-03-26 10:15:00,139.21,139.24,139.03,139.06,6598.161168199026,108.6752,108.6986,108.5346,108.5581,6598.1612
2015-03-26 10:20:00,139.11,139.25,138.95,138.98,9194.159004867495,108.5971,108.7064,108.4722,108.4956,9194.159
2015-03-26 10:25:00,138.99,139.07,138.84,138.89,14710.654407787992,108.5034,108.5659,108.3863,108.4254,14710.6544
2015-03-26 10:30:00,138.83,139.1,138.77,139.03,6922.660897782585,108.3785,108.5893,108.3317,108.5346,6922.6609
2015-03-26 10:35:00,139.02,139.16,138.98,139.14,12763.656030286642,108.5268,108.6361,108.4956,108.6205,12763.656
2015-03-26 10:40:00,139.06,139.27,139.04,139.15,5300.162249864791,108.5581,108.722,108.5424,108.6283,5300.1622
2015-03-26 10:45:00,139.15,139.29,139.11,139.11,7355.327203893997,108.6283,108.7376,108.5971,108.5971,7355.3272
2015-03-26 10:50:00,139.18,139.28,139.06,139.06,1838.8318009734992,108.6517,108.7298,108.5581,108.5581,1838.8318
2015-03-26 10:55:00,139.03,139.17,138.99,139.17,9518.658734451054,108.5346,108.6439,108.5034,108.6439,9518.6587
2015-03-26 11:00:00,139.18,139.28,139.08,139.21,15251.487290427258,108.6517,108.7298,108.5737,108.6752,15251.4873
2015-03-26 11:05:00,139.17,139.29,139.16,139.24,7138.994050838291,108.6439,108.7376,108.6361,108.6986,7138.9941
2015-03-26 11:10:00,139.25,139.25,138.82,138.85,4975.662520281233,108.7064,108.7064,108.3707,108.3941,4975.6625
2015-03-26 11:15:00,138.81,138.93,138.79,138.79,4434.8296376419685,108.3629,108.4566,108.3473,108.3473,4434.8296
2015-03-26 11:20:00,138.75,138.97,138.71,138.93,3353.16387236344,108.3161,108.4878,108.2848,108.4566,3353.1639
2015-03-26 11:25:00,138.92,138.97,138.81,138.97,8436.992969172525,108.4488,108.4878,108.3629,108.4878,8436.993
2015-03-26 11:30:00,138.92,139.08,138.9,139.01,4867.49594375338,108.4488,108.5737,108.4332,108.519,4867.4959
2015-03-26 11:35:00,139.03,139.05,138.92,139.05,6814.494321254732,108.5346,108.5503,108.4488,108.5503,6814.4943
2015-03-26 11:40:00,139.05,139.2,139.0,139.05,14169.821525148727,108.5503,108.6674,108.5112,108.5503,14169.8215
2015-03-26 11:45:00,139.05,139.3,139.0,139.24,8220.65981611682,108.5503,108.7454,108.5112,108.6986,8220.6598
2015-03-26 11:50:00,139.22,139.29,139.09,139.27,3028.664142779881,108.683,108.7376,108.5815,108.722,3028.6641
2015-03-26 11:55:00,139.33,139.48,139.28,139.48,4651.162790697675,108.7688,108.8859,108.7298,108.8859,4651.1628
2015-03-26 12:00:00,139.4,139.51,139.38,139.51,1946.998377501352,108.8235,108.9094,108.8079,108.9094,1946.9984
2015-03-26 12:05:00,139.55,139.59,139.43,139.43,3893.996755002704,108.9406,108.9718,108.8469,108.8469,3893.9968
2015-03-26 12:10:00,139.43,139.66,139.38,139.66,20551.64954029205,108.8469,109.0265,108.8079,109.0265,20551.6495
2015-03-26 12:15:00,139.65,139.69,139.49,139.61,5840.995132504056,109.0186,109.0499,108.8937,108.9874,5840.9951
2015-03-26 12:20:00,139.62,139.62,139.37,139.45,4002.163331530557,108.9952,108.9952,108.8001,108.8625,4002.1633
2015-03-26 12:25:00,139.41,139.6,139.41,139.59,4975.662520281233,108.8313,108.9796,108.8313,108.9718,4975.6625
2015-03-26 12:30:00,139.59,139.66,139.51,139.56,4759.329367225527,108.9718,109.0265,108.9094,108.9484,4759.3294
2015-03-26 12:35:00,139.61,139.66,139.46,139.65,6057.328285559762,108.9874,109.0265,108.8703,109.0186,6057.3283
2015-03-26 12:40:00,139.6,139.65,139.52,139.55,9085.992428339645,108.9796,109.0186,108.9172,108.9406,9085.9924
2015-03-26 12:45:00,139.61,139.78,139.59,139.73,2055.164954029205,108.9874,109.1201,108.9718,109.0811,2055.165
2015-03-26 12:50:00,139.77,140.06,139.74,140.02,12114.656571119524,109.1123,109.3387,109.0889,109.3075,12114.6566
2015-03-26 12:55:00,140.02,140.12,139.84,139.97,13845.32179556517,109.3075,109.3856,109.167,109.2685,13845.3218
2015-03-26 13:00:00,139.9,140.01,139.89,139.95,3785.830178474851,109.2138,109.2997,109.206,109.2528,3785.8302
2015-03-26 13:05:00,139.93,140.05,139.93,140.05,4651.162790697675,109.2372,109.3309,109.2372,109.3309,4651.1628
2015-03-26 13:10:00,140.06,140.12,139.7,139.7,14602.48783126014,109.3387,109.3856,109.0577,109.0577,14602.4878
2015-03-26 13:15:00,139.69,139.81,139.69,139.81,5840.995132504056,109.0499,109.1436,109.0499,109.1436,5840.9951
2015-03-26 13:20:00,139.83,139.93,139.74,139.75,7355.327203893997,109.1592,109.2372,109.0889,109.0967,7355.3272
2015-03-26 13:25:00,139.83,140.02,139.8,140.02,3028.664142779881,109.1592,109.3075,109.1357,109.3075,3028.6641
2015-03-26 13:30:00,140.01,140.02,139.81,139.93,4326.663061114115,109.2997,109.3075,109.1436,109.2372,4326.6631
2015-03-26 13:35:00,139.96,139.96,139.87,139.92,5408.328826392644,109.2607,109.2607,109.1904,109.2294,5408.3288
2015-03-26 13:40:00,139.89,140.26,139.89,140.23,10275.824770146024,109.206,109.4948,109.206,109.4714,10275.8248
2015-03-26 13:45:00,140.21,140.27,140.19,140.22,1730.6652244456463,109.4558,109.5027,109.4402,109.4636,1730.6652
2015-03-26 13:50:00,140.23,140.41,140.23,140.33,4542.9962141698215,109.4714,109.6119,109.4714,109.5495,4542.9962
2015-03-26 13:55:00,140.39,140.49,140.31,140.34,4110.32990805841,109.5963,109.6744,109.5339,109.5573,4110.3299
2015-03-26 14:00:00,140.34,140.47,140.26,140.29,3461.3304488912927,109.5573,109.6588,109.4948,109.5183,3461.3304
2015-03-26 14:05:00,140.27,140.27,140.07,140.11,2163.3315305570577,109.5027,109.5027,109.3465,109.3778,2163.3315
2015-03-26 14:10:00,140.16,140.17,139.97,139.98,6598.161168199026,109.4168,109.4246,109.2685,109.2763,6598.1612
2015-03-26 14:15:00,140.0,140.15,139.99,140.13,4110.32990805841,109.2919,109.409,109.2841,109.3934,4110.3299
2015-03-26 14:20:00,140.12,140.18,140.1,140.14,5949.161709031909,109.3856,109.4324,109.3699,109.4012,5949.1617
2015-03-26 14:25:00,140.12,140.2,140.06,140.09,10383.991346673878,109.3856,109.448,109.3387,109.3621,10383.9913
2015-03-26 14:30:00,140.05,140.25,140.04,140.21,4759.329367225527,109.3309,109.487,109.3231,109.4558,4759.3294
2015-03-26 14:35:00,140.24,140.31,140.14,140.27,5624.66197944835,109.4792,109.5339,109.4012,109.5027,5624.662
2015-03-26 14:40:00,140.21,140.44,140.21,140.4,5840.995132504056,109.4558,109.6354,109.4558,109.6041,5840.9951
2015-03-26 14:45:00,140.39,140.39,140.19,140.21,3353.16387236344,109.5963,109.5963,109.4402,109.4558,3353.1639
2015-03-26 14:50:00,140.2,140.2,140.02,140.06,9410.4921579232,109.448,109.448,109.3075,109.3387,9410.4922
2015-03-26 14:55:00,140.06,140.1,139.76,139.8,7679.826933477555,109.3387,109.3699,109.1045,109.1357,7679.8269
2015-03-26 15:00:00,139.75,139.76,139.59,139.72,8220.65981611682,109.0967,109.1045,108.9718,109.0733,8220.6598
2015-03-26 15:05:00,139.67,139.76,139.59,139.74,4759.329367225527,109.0343,109.1045,108.9718,109.0889,4759.3294
2015-03-26 15:10:00,139.78,139.82,139.61,139.61,3569.4970254191453,109.1201,109.1514,108.9874,108.9874,3569.497
2015-03-26 15:15:00,139.63,139.7,139.57,139.63,2055.164954029205,109.003,109.0577,108.9562,109.003,2055.165
2015-03-26 15:20:00,139.62,139.69,139.56,139.62,2163.3315305570577,108.9952,109.0499,108.9484,108.9952,2163.3315
2015-03-26 15:25:00,139.62,139.72,139.59,139.72,3785.830178474851,108.9952,109.0733,108.9718,109.0733,3785.8302
2015-03-26 15:30:00,139.63,139.78,139.59,139.77,3244.9972958355866,109.003,109.1201,108.9718,109.1123,3244.9973
2015-03-26 15:35:00,139.81,139.89,139.65,139.72,4434.8296376419685,109.1436,109.206,109.0186,109.0733,4434.8296
2015-03-26 15:40:00,139.63,139.65,139.53,139.6,6706.327744726879,109.003,109.0186,108.925,108.9796,6706.3277
2015-03-26 15:45:00,139.65,139.84,139.58,139.77,9518.658734451054,109.0186,109.167,108.964,109.1123,9518.6587
2015-03-26 15:50:00,139.78,139.83,139.73,139.73,13304.488912925906,109.1201,109.1592,109.0811,109.0811,13304.4889
2015-03-26 15:55:00,139.78,139.84,139.68,139.76,31043.80746349378,109.1201,109.167,109.0421,109.1045,31043.8075
2015-03-27 09:30:00,139.87,140.06,139.34,140.02,18171.98485667929,109.1904,109.3387,108.7766,109.3075,18171.9849
2015-03-27 09:35:00,139.94,140.03,139.44,139.56,20227.14981070849,109.245,109.3153,108.8547,108.9484,20227.1498
2015-03-27 09:40:00,139.68,139.77,139.23,139.43,13628.988642509465,109.0421,109.1123,108.6908,108.8469,13628.9886
2015-03-27 09:45:00,139.42,139.78,139.26,139.67,5516.495402920497,108.8391,109.1201,108.7142,109.0343,5516.4954
2015-03-27 09:50:00,139.6,139.87,139.5,139.87,3353.16387236344,108.9796,109.1904,108.9016,109.1904,3353.1639
2015-03-27 09:55:00,139.88,140.0,139.8,139.94,13953.488372093025,109.1982,109.2919,109.1357,109.245,13953.4884
2015-03-27 10:00:00,139.88,139.88,139.67,139.88,6706.327744726879,109.1982,109.1982,109.0343,109.1982,6706.3277
2015-03-27 10:05:00,139.84,139.84,139.36,139.41,4759.329367225527,109.167,109.167,108.7923,108.8313,4759.3294
2015-03-27 10:10:00,139.53,139.53,139.04,139.21,5732.828555976204,108.925,108.925,108.5424,108.6752,5732.8286
2015-03-27 10:15:00,139.25,139.32,139.12,139.13,4326.663061114115,108.7064,108.761,108.6049,108.6127,4326.6631
2015-03-27 10:20:00,139.11,139.42,139.11,139.42,3569.4970254191453,108.5971,108.8391,108.5971,108.8391,3569.497
2015-03-27 10:25:00,139.41,139.47,139.32,139.44,3461.3304488912927,108.8313,108.8781,108.761,108.8547,3461.3304
2015-03-27 10:30:00,139.45,139.48,139.06,139.06,5732.828555976204,108.8625,108.8859,108.5581,108.5581,5732.8286
2015-03-27 10:35:00,139.07,139.26,139.01,139.26,5624.66197944835,108.5659,108.7142,108.519,108.7142,5624.662
2015-03-27 10:40:00,139.29,139.34,139.26,139.34,3569.4970254191453,108.7376,108.7766,108.7142,108.7766,3569.497
2015-03-27 10:45:00,139.33,139.44,139.32,139.37,4002.163331530557,108.7688,108.8547,108.761,108.8001,4002.1633
2015-03-27 10:50:00,139.37,139.51,139.37,139.5,8112.493239588966,108.8001,108.9094,108.8001,108.9016,8112.4932
2015-03-27 10:55:00,139.53,139.63,139.53,139.63,1622.4986479177933,108.925,109.003,108.925,109.003,1622.4986
2015-03-27 11:00:00,139.64,139.73,139.6,139.63,12439.156300703082,109.0108,109.0811,108.9796,109.003,12439.1563
2015-03-27 11:05:00,139.65,139.65,139.53,139.54,2812.330989724175,109.0186,109.0186,108.925,108.9328,2812.331
2015-03-27 11:10:00,139.56,139.72,139.51,139.72,2379.6646836127634,108.9484,109.0733,108.9094,109.0733,2379.6647
2015-03-27 11:15:00,139.78,139.88,139.75,139.78,4002.163331530557,109.1201,109.1982,109.0967,109.1201,4002.1633
2015-03-27 11:20:00,139.83,139.88,139.74,139.78,2487.8312601406165,109.1592,109.1982,109.0889,109.1201,2487.8313
2015-03-27 11:25:00,139.77,139.77,139.52,139.61,10600.324499729582,109.1123,109.1123,108.9172,108.9874,10600.3245
2015-03-27 11:30:00,139.68,139.68,139.54,139.62,8220.65981611682,109.0421,109.0421,108.9328,108.9952,8220.6598
2015-03-27 11:35:00,139.56,139.61,139.46,139.61,2271.4981070849108,108.9484,108.9874,108.8703,108.9874,2271.4981
2015-03-27 11:40:00,139.52,139.56,139.42,139.48,3461.3304488912927,108.9172,108.9484,108.8391,108.8859,3461.3304
2015-03-27 11:45:00,139.51,139.78,139.5,139.73,3677.6636019469984,108.9094,109.1201,108.9016,109.0811,3677.6636
2015-03-27 11:50:00,139.75,139.85,139.58,139.77,8328.826392644673,109.0967,109.1748,108.964,109.1123,8328.8264
2015-03-27 11:55:00,139.69,139.99,139.6,139.99,7138.994050838291,109.0499,109.2841,108.9796,109.2841,7138.9941
2015-03-27 12:00:00,139.95,140.06,139.86,139.87,3893.996755002704,109.2528,109.3387,109.1826,109.1904,3893.9968
2015-03-27 12:05:00,139.9,140.02,139.78,139.9,11681.990265008111,109.2138,109.3075,109.1201,109.2138,11681.9903
2015-03-27 12:10:00,139.9,139.97,139.78,139.91,7247.160627366144,109.2138,109.2685,109.1201,109.2216,7247.1606
2015-03-27 12:15:00,139.95,140.08,139.87,139.96,12979.989183342346,109.2528,109.3543,109.1904,109.2607,12979.9892
2015-03-27 12:20:00,139.95,140.07,139.94,140.03,3461.3304488912927,109.2528,109.3465,109.245,109.3153,3461.3304
2015-03-27 12:25:00,140.02,140.13,139.88,139.88,5949.161709031909,109.3075,109.3934,109.1982,109.1982,5949.1617
2015-03-27 12:30:00,139.9,140.11,139.87,140.02,4542.9962141698215,109.2138,109.3778,109.1904,109.3075,4542.9962
2015-03-27 12:35:00,139.97,140.12,139.97,140.08,4759.329367225527,109.2685,109.3856,109.2685,109.3543,4759.3294
2015-03-27 12:40:00,140.09,140.21,140.08,140.11,3893.996755002704,109.3621,109.4558,109.3543,109.3778,3893.9968
2015-03-27 12:45:00,140.08,140.16,139.97,140.0,3244.9972958355866,109.3543,109.4168,109.2685,109.2919,3244.9973
2015-03-27 12:50:00,140.07,140.22,140.07,140.2,2595.997836668469,109.3465,109.4636,109.3465,109.448,2595.9978
2015-03-27 12:55:00,140.18,140.43,140.14,140.36,5083.829096809086,109.4324,109.6276,109.4012,109.5729,5083.8291
2015-03-27 13:00:00,140.32,140.33,140.2,140.3,4002.163331530557,109.5417,109.5495,109.448,109.5261,4002.1633
2015-03-27 13:05:00,140.33,140.33,140.05,140.22,3785.830178474851,109.5495,109.5495,109.3309,109.4636,3785.8302
2015-03-27 13:10:00,140.18,140.35,140.12,140.21,8436.992969172525,109.4324,109.5651,109.3856,109.4558,8436.993
2015-03-27 13:15:00,140.25,140.27,140.19,140.22,5408.328826392644,109.487,109.5027,109.4402,109.4636,5408.3288
2015-03-27 13:20:00,140.26,140.3,140.23,140.24,4002.163331530557,109.4948,109.5261,109.4714,109.4792,4002.1633
2015-03-27 13:25:00,140.24,140.37,140.23,140.3,2595.997836668469,109.4792,109.5807,109.4714,109.5261,2595.9978
2015-03-27 13:30:00,140.39,140.4,140.29,140.32,4110.32990805841,109.5963,109.6041,109.5183,109.5417,4110.3299
2015-03-27 13:35:00,140.35,140.39,140.2,140.2,4651.162790697675,109.5651,109.5963,109.448,109.448,4651.1628
2015-03-27 13:40:00,140.24,140.48,140.23,140.37,24012.979989183343,109.4792,109.6666,109.4714,109.5807,24012.98
2015-03-27 13:45:00,140.38,140.39,140.22,140.3,11249.3239588967,109.5885,109.5963,109.4636,109.5261,11249.324
2015-03-27 13:50:00,140.33,140.52,140.32,140.39,16657.652785289345,109.5495,109.6978,109.5417,109.5963,16657.6528
2015-03-27 13:55:00,140.4,140.61,140.39,140.5,8653.32612222823,109.6041,109.7681,109.5963,109.6822,8653.3261
2015-03-27 14:00:00,140.53,140.75,140.47,140.59,10600.324499729582,109.7056,109.8774,109.6588,109.7525,10600.3245
2015-03-27 14:05:00,140.56,140.75,140.52,140.75,10600.324499729582,109.729,109.8774,109.6978,109.8774,10600.3245
2015-03-27 14:10:00,140.75,140.88,140.7,140.77,11357.490535424551,109.8774,109.9789,109.8383,109.893,11357.4905
2015-03-27 14:15:00,140.75,140.84,140.7,140.82,10167.658193618172,109.8774,109.9476,109.8383,109.932,10167.6582
2015-03-27 14:20:00,140.82,141.2,140.77,141.14,25202.812330989724,109.932,110.2287,109.893,110.1818,25202.8123
2015-03-27 14:25:00,141.11,141.12,141.01,141.12,10492.15792320173,110.1584,110.1662,110.0803,110.1662,10492.1579
2015-03-27 14:30:00,141.1,141.14,141.03,141.1,6273.661438615468,110.1506,110.1818,110.096,110.1506,6273.6614
2015-03-27 14:35:00,141.09,141.12,141.03,141.07,4975.662520281233,110.1428,110.1662,110.096,110.1272,4975.6625
2015-03-27 14:40:00,141.02,141.09,140.95,141.07,8328.826392644673,110.0881,110.1428,110.0335,110.1272,8328.8264
2015-03-27 14:45:00,141.05,141.06,140.89,140.98,5840.995132504056,110.1116,110.1194,109.9867,110.0569,5840.9951
2015-03-27 14:50:00,140.97,140.99,140.81,140.84,29529.47539210384,110.0491,110.0647,109.9242,109.9476,29529.4754
2015-03-27 14:55:00,140.87,141.05,140.81,141.0,11573.82368848026,109.971,110.1116,109.9242,110.0725,11573.8237
2015-03-27 15:00:00,141.03,141.12,140.93,141.07,9410.4921579232,110.096,110.1662,110.0179,110.1272,9410.4922
2015-03-27 15:05:00,141.07,141.21,141.01,141.13,11249.3239588967,110.1272,110.2365,110.0803,110.174,11249.324
2015-03-27 15:10:00,141.12,141.31,141.12,141.17,16441.31963223364,110.1662,110.3145,110.1662,110.2052,16441.3196
2015-03-27 15:15:00,141.2,141.24,140.91,140.91,9302.32558139535,110.2287,110.2599,110.0023,110.0023,9302.3256
2015-03-27 15:20:00,140.86,140.93,140.77,140.79,12222.823147647376,109.9632,110.0179,109.893,109.9086,12222.8231
2015-03-27 15:25:00,140.74,141.11,140.74,141.11,16982.152514872905,109.8696,110.1584,109.8696,110.1584,16982.1525
2015-03-27 15:30:00,141.07,141.3,140.99,141.29,15575.987020010816,110.1272,110.3067,110.0647,110.2989,15575.987
2015-03-27 15:35:00,141.25,141.55,141.18,141.46,20659.8161168199,110.2677,110.5019,110.2131,110.4316,20659.8161
2015-03-27 15:40:00,141.5,141.61,141.38,141.43,24012.979989183343,110.4629,110.5487,110.3692,110.4082,24012.98
2015-03-27 15:45:00,141.33,141.37,141.09,141.15,35262.30394808004,110.3302,110.3614,110.1428,110.1896,35262.3039
2015-03-27 15:50:00,141.16,141.24,141.12,141.18,24986.47917793402,110.1974,110.2599,110.1662,110.2131,24986.4792
2015-03-27 15:55:00,141.18,141.39,141.12,141.22,104488.9129259059,110.2131,110.377,110.1662,110.2443,104488.9129
2015-03-30 09:30:00,142.38,142.72,142.25,142.4,49323.95889670092,111.7352,112.002,111.6332,111.7509,49323.9589
2015-03-30 09:35:00,142.4,142.71,142.12,142.71,32449.972958355866,111.7509,111.9942,111.5312,111.9942,32449.973
2015-03-30 09:40:00,142.67,142.89,142.51,142.75,54083.28826392644,111.9628,112.1355,111.8372,112.0256,54083.2883
2015-03-30 09:45:00,142.84,142.84,141.86,141.88,17631.15197404002,112.0962,112.0962,111.3271,111.3428,17631.152
2015-03-30 09:50:00,142.01,142.17,141.62,141.62,10059.491617090318,111.4449,111.5704,111.1388,111.1388,10059.4916
2015-03-30 09:55:00,141.71,141.83,141.61,141.83,11573.82368848026,111.2094,111.3036,111.1309,111.3036,11573.8237
2015-03-30 10:00:00,141.9,142.09,141.58,141.98,64683.61276365603,111.3585,111.5076,111.1074,111.4213,64683.6128
2015-03-30 10:05:00,142.06,142.15,141.91,142.15,72147.10654407788,111.4841,111.5547,111.3664,111.5547,72147.1065
2015-03-30 10:10:00,142.1,142.29,142.0,142.29,4542.9962141698215,111.5155,111.6646,111.437,111.6646,4542.9962
2015-03-30 10:15:00,142.26,142.26,141.74,141.82,10600.324499729582,111.641,111.641,111.233,111.2958,10600.3245
2015-03-30 10:20:00,141.81,141.92,141.55,141.55,6381.828015143321,111.2879,111.3742,111.0839,111.0839,6381.828
2015-03-30 10:25:00,141.54,141.65,141.5,141.54,4867.49594375338,111.076,111.1623,111.0446,111.076,4867.4959
2015-03-30 10:30:00,141.55,141.74,141.46,141.67,5840.995132504056,111.0839,111.233,111.0132,111.178,5840.9951
2015-03-30 10:35:00,141.67,141.7,141.56,141.59,4867.49594375338,111.178,111.2016,111.0917,111.1153,4867.4959
2015-03-30 10:40:00,141.58,141.63,141.5,141.53,2704.164413196322,111.1074,111.1466,111.0446,111.0682,2704.1644
2015-03-30 10:45:00,141.54,141.63,141.46,141.55,15684.153596538668,111.076,111.1466,111.0132,111.0839,15684.1536
2015-03-30 10:50:00,141.53,141.88,141.53,141.88,10600.324499729582,111.0682,111.3428,111.0682,111.3428,10600.3245
2015-03-30 10:55:00,141.88,141.98,141.72,141.98,9626.825310978908,111.3428,111.4213,111.2173,111.4213,9626.8253
2015-03-30 11:00:00,141.99,142.11,141.7,141.74,40237.96646836127,111.4292,111.5233,111.2016,111.233,40237.9665
2015-03-30 11:05:00,141.74,141.95,141.68,141.95,6057.328285559762,111.233,111.3978,111.1859,111.3978,6057.3283
2015-03-30 11:10:00,141.95,141.96,141.71,141.95,22174.14818820984,111.3978,111.4056,111.2094,111.3978,22174.1482
2015-03-30 11:15:00,141.96,141.98,141.87,141.9,20118.98323418064,111.4056,111.4213,111.335,111.3585,20118.9832
2015-03-30 11:20:00,141.88,142.0,141.76,141.84,6706.327744726879,111.3428,111.437,111.2487,111.3114,6706.3277
2015-03-30 11:25:00,141.89,141.93,141.81,141.81,1946.998377501352,111.3507,111.3821,111.2879,111.2879,1946.9984
2015-03-30 11:30:00,141.85,141.87,141.64,141.68,3028.664142779881,111.3193,111.335,111.1545,111.1859,3028.6641
2015-03-30 11:35:00,141.64,141.74,141.63,141.73,10600.324499729582,111.1545,111.233,111.1466,111.2251,10600.3245
2015-03-30 11:40:00,141.73,141.73,141.61,141.65,4759.329367225527,111.2251,111.2251,111.1309,111.1623,4759.3294
2015-03-30 11:45:00,141.62,141.68,141.61,141.68,3785.830178474851,111.1388,111.1859,111.1309,111.1859,3785.8302
2015-03-30 11:50:00,141.65,141.72,141.62,141.65,2920.497566252028,111.1623,111.2173,111.1388,111.1623,2920.4976
2015-03-30 11:55:00,141.62,141.77,141.58,141.76,3461.3304488912927,111.1388,111.2565,111.1074,111.2487,3461.3304
2015-03-30 12:00:00,141.77,141.86,141.76,141.83,3785.830178474851,111.2565,111.3271,111.2487,111.3036,3785.8302
2015-03-30 12:05:00,141.83,141.84,141.73,141.84,2055.164954029205,111.3036,111.3114,111.2251,111.3114,2055.165
2015-03-30 12:10:00,141.79,141.89,141.76,141.89,4867.49594375338,111.2722,111.3507,111.2487,111.3507,4867.4959
2015-03-30 12:15:00,141.89,141.95,141.86,141.91,27149.81070849108,111.3507,111.3978,111.3271,111.3664,27149.8107
2015-03-30 12:20:00,141.97,142.02,141.89,142.01,3353.16387236344,111.4135,111.4527,111.3507,111.4449,3353.1639
2015-03-30 12:25:00,142.05,142.07,141.87,141.93,47809.626825310974,111.4762,111.4919,111.335,111.3821,47809.6268
2015-03-30 12:30:00,141.98,142.03,141.9,141.97,11249.3239588967,111.4213,111.4606,111.3585,111.4135,11249.324
2015-03-30 12:35:00,141.98,142.07,141.98,142.01,8761.492698756085,111.4213,111.4919,111.4213,111.4449,8761.4927
2015-03-30 12:40:00,142.05,142.05,141.93,141.96,12330.98972417523,111.4762,111.4762,111.3821,111.4056,12330.9897
2015-03-30 12:45:00,141.9,141.9,141.72,141.74,8004.326663061114,111.3585,111.3585,111.2173,111.233,8004.3267
2015-03-30 12:50:00,141.74,141.79,141.73,141.74,3028.664142779881,111.233,111.2722,111.2251,111.233,3028.6641
2015-03-30 12:55:00,141.77,141.79,141.73,141.74,8328.826392644673,111.2565,111.2722,111.2251,111.233,8328.8264
2015-03-30 13:00:00,141.75,141.98,141.75,141.98,5191.995673336939,111.2408,111.4213,111.2408,111.4213,5191.9957
2015-03-30 13:05:00,141.98,142.46,141.95,142.12,51487.290427257976,111.4213,111.798,111.3978,111.5312,51487.2904
2015-03-30 13:10:00,142.13,142.56,142.05,142.51,34505.13791238507,111.539,111.8765,111.4762,111.8372,34505.1379
2015-03-30 13:15:00,142.55,142.59,142.35,142.46,10275.824770146024,111.8686,111.9,111.7117,111.798,10275.8248
2015-03-30 13:20:00,142.51,142.59,142.5,142.58,2487.8312601406165,111.8372,111.9,111.8294,111.8922,2487.8313
2015-03-30 13:25:00,142.58,142.59,142.33,142.34,4326.663061114115,111.8922,111.9,111.696,111.7038,4326.6631
2015-03-30 13:30:00,142.31,142.47,142.26,142.46,23580.31368307193,111.6803,111.8058,111.641,111.798,23580.3137
2015-03-30 13:35:00,142.43,142.48,142.31,142.36,10167.658193618172,111.7745,111.8137,111.6803,111.7195,10167.6582
2015-03-30 13:40:00,142.37,142.46,142.33,142.42,7571.660356949702,111.7274,111.798,111.696,111.7666,7571.6604
2015-03-30 13:45:00,142.42,142.5,142.38,142.38,3244.9972958355866,111.7666,111.8294,111.7352,111.7352,3244.9973
2015-03-30 13:50:00,142.34,142.42,142.23,142.42,7247.160627366144,111.7038,111.7666,111.6175,111.7666,7247.1606
2015-03-30 13:55:00,142.46,142.49,142.41,142.49,3569.4970254191453,111.798,111.8215,111.7588,111.8215,3569.497
2015-03-30 14:00:00,142.45,142.5,142.38,142.41,7355.327203893997,111.7902,111.8294,111.7352,111.7588,7355.3272
2015-03-30 14:05:00,142.41,142.45,142.33,142.45,16224.986479177933,111.7588,111.7902,111.696,111.7902,16224.9865
2015-03-30 14:10:00,142.42,142.46,142.35,142.42,8004.326663061114,111.7666,111.798,111.7117,111.7666,8004.3267
2015-03-30 14:15:00,142.38,142.54,142.35,142.45,27798.8101676582,111.7352,111.8608,111.7117,111.7902,27798.8102
2015-03-30 14:20:00,142.45,142.76,142.45,142.63,47809.626825310974,111.7902,112.0334,111.7902,111.9314,47809.6268
2015-03-30 14:25:00,142.62,142.74,142.4,142.5,49756.62520281233,111.9236,112.0177,111.7509,111.8294,49756.6252
2015-03-30 14:30:00,142.5,142.51,142.38,142.4,31800.97349918875,111.8294,111.8372,111.7352,111.7509,31800.9735
2015-03-30 14:35:00,142.41,142.45,142.38,142.42,16765.819361817197,111.7588,111.7902,111.7352,111.7666,16765.8194
2015-03-30 14:40:00,142.47,142.47,142.36,142.42,23904.813412655487,111.8058,111.8058,111.7195,111.7666,23904.8134
2015-03-30 14:45:00,142.43,142.47,142.38,142.43,8004.326663061114,111.7745,111.8058,111.7352,111.7745,8004.3267
2015-03-30 14:50:00,142.41,142.64,142.41,142.59,26825.31097890752,111.7588,111.9393,111.7588,111.9,26825.311
2015-03-30 14:55:00,142.59,142.63,142.51,142.59,8545.159545700379,111.9,111.9314,111.8372,111.9,8545.1595
2015-03-30 15:00:00,142.63,142.63,142.47,142.51,14710.654407787992,111.9314,111.9314,111.8058,111.8372,14710.6544
2015-03-30 15:05:00,142.51,142.58,142.46,142.54,19902.65008112493,111.8372,111.8922,111.798,111.8608,19902.6501
2015-03-30 15:10:00,142.5,142.57,142.39,142.57,16333.153055705789,111.8294,111.8843,111.7431,111.8843,16333.1531
2015-03-30 15:15:00,142.59,142.66,142.43,142.61,15143.320713899404,111.9,111.955,111.7745,111.9157,15143.3207
2015-03-30 15:20:00,142.59,142.65,142.52,142.52,12114.656571119524,111.9,111.9471,111.8451,111.8451,12114.6566
2015-03-30 15:25:00,142.51,142.55,142.45,142.48,8761.492698756085,111.8372,111.8686,111.7902,111.8137,8761.4927
2015-03-30 15:30:00,142.47,142.52,142.35,142.45,20118.98323418064,111.8058,111.8451,111.7117,111.7902,20118.9832
2015-03-30 15:35:00,142.47,142.64,142.47,142.52,10816.657652785289,111.8058,111.9393,111.8058,111.8451,10816.6577
2015-03-30 15:40:00,142.54,142.61,142.47,142.47,17198.48566792861,111.8608,111.9157,111.8058,111.8058,17198.4857
2015-03-30 15:45:00,142.5,142.5,142.13,142.14,28123.30989724175,111.8294,111.8294,111.539,111.5469,28123.3099
2015-03-30 15:50:00,142.14,142.35,142.11,142.16,59924.2833964305,111.5469,111.7117,111.5233,111.5626,59924.2834
2015-03-30 15:55:00,142.15,142.29,142.08,142.2,59058.95078420768,111.5547,111.6646,111.4998,111.594,59058.9508
2015-03-31 09:30:00,141.66,141.93,141.61,141.73,24770.14602487831,111.1702,111.3821,111.1309,111.2251,24770.146
2015-03-31 09:35:00,141.72,142.23,141.53,142.08,12547.322877230936,111.2173,111.6175,111.0682,111.4998,12547.3229
2015-03-31 09:40:00,142.14,142.46,142.01,142.32,35154.13737155219,111.5469,111.798,111.4449,111.6881,35154.1374
2015-03-31 09:45:00,142.44,142.47,141.84,141.97,5949.161709031909,111.7823,111.8058,111.3114,111.4135,5949.1617
2015-03-31 09:50:00,141.86,141.9,141.41,141.48,17631.15197404002,111.3271,111.3585,110.974,111.0289,17631.152
2015-03-31 09:55:00,141.48,141.71,141.47,141.49,11032.990805840996,111.0289,111.2094,111.0211,111.0368,11032.9908
2015-03-31 10:00:00,141.46,141.81,141.46,141.72,13412.655489453758,111.0132,111.2879,111.0132,111.2173,13412.6555
2015-03-31 10:05:00,141.72,141.83,141.67,141.79,12655.489453758788,111.2173,111.3036,111.178,111.2722,12655.4895
2015-03-31 10:10:00,141.79,141.84,141.66,141.66,28772.30935640887,111.2722,111.3114,111.1702,111.1702,28772.3094
2015-03-31 10:15:00,141.7,141.8,141.62,141.76,8004.326663061114,111.2016,111.2801,111.1388,111.2487,8004.3267
2015-03-31 10:20:00,141.82,141.88,141.68,141.88,8545.159545700379,111.2958,111.3428,111.1859,111.3428,8545.1595
2015-03-31 10:25:00,141.9,141.93,141.72,141.72,18063.81828015144,111.3585,111.3821,111.2173,111.2173,18063.8183
2015-03-31 10:30:00,141.73,141.92,141.69,141.75,14818.820984315846,111.2251,111.3742,111.1937,111.2408,14818.821
2015-03-31 10:35:00,141.78,141.78,141.5,141.62,40454.29962141698,111.2644,111.2644,111.0446,111.1388,40454.2996
2015-03-31 10:40:00,141.62,141.7,141.53,141.7,89886.42509464575,111.1388,111.2016,111.0682,111.2016,89886.4251
2015-03-31 10:45:00,141.73,141.9,141.62,141.7,24770.14602487831,111.2251,111.3585,111.1388,111.2016,24770.146
2015-03-31 10:50:00,141.72,141.86,141.72,141.75,10383.991346673878,111.2173,111.3271,111.2173,111.2408,10383.9913
2015-03-31 10:55:00,141.75,141.86,141.61,141.65,22714.981070849102,111.2408,111.3271,111.1309,111.1623,22714.9811
2015-03-31 11:00:00,141.63,141.76,141.61,141.74,5191.995673336939,111.1466,111.2487,111.1309,111.233,5191.9957
2015-03-31 11:05:00,141.74,141.78,141.63,141.69,5083.829096809086,111.233,111.2644,111.1466,111.1937,5083.8291
2015-03-31 11:10:00,141.75,141.75,141.6,141.64,18820.984315846403,111.2408,111.2408,111.1231,111.1545,18820.9843
2015-03-31 11:15:00,141.64,141.65,141.44,141.62,25310.978907517576,111.1545,111.1623,110.9975,111.1388,25310.9789
2015-03-31 11:20:00,141.61,141.63,141.56,141.56,7030.8274743104375,111.1309,111.1466,111.0917,111.0917,7030.8275
2015-03-31 11:25:00,141.55,141.55,141.27,141.44,11141.157382368849,111.0839,111.0839,110.8641,110.9975,11141.1574
2015-03-31 11:30:00,141.44,141.44,140.99,141.0,9518.658734451054,110.9975,110.9975,110.6444,110.6522,9518.6587
2015-03-31 11:35:00,141.01,141.31,141.01,141.2,15035.154137371552,110.6601,110.8955,110.6601,110.8092,15035.1541
2015-03-31 11:40:00,141.19,141.19,140.85,140.93,7679.826933477555,110.8013,110.8013,110.5345,110.5973,7679.8269
2015-03-31 11:45:00,140.95,140.95,140.57,140.83,32774.47268793943,110.613,110.613,110.3148,110.5188,32774.4727
2015-03-31 11:50:00,140.85,140.88,140.65,140.85,8004.326663061114,110.5345,110.5581,110.3776,110.5345,8004.3267
2015-03-31 11:55:00,140.79,140.79,140.52,140.61,8004.326663061114,110.4874,110.4874,110.2756,110.3462,8004.3267
2015-03-31 12:00:00,140.58,140.63,140.44,140.49,14277.98810167658,110.3226,110.3619,110.2128,110.252,14277.9881
2015-03-31 12:05:00,140.49,140.63,140.47,140.6,6057.328285559762,110.252,110.3619,110.2363,110.3383,6057.3283
2015-03-31 12:10:00,140.61,140.79,140.53,140.66,5840.995132504056,110.3462,110.4874,110.2834,110.3854,5840.9951
2015-03-31 12:15:00,140.63,140.76,140.62,140.76,6706.327744726879,110.3619,110.4639,110.354,110.4639,6706.3277
2015-03-31 12:20:00,140.88,141.19,140.87,141.19,11249.3239588967,110.5581,110.8013,110.5502,110.8013,11249.324
2015-03-31 12:25:00,141.18,141.19,141.05,141.19,4218.496484586262,110.7935,110.8013,110.6915,110.8013,4218.4965
2015-03-31 12:30:00,141.22,141.22,140.98,141.04,3893.996755002704,110.8249,110.8249,110.6365,110.6836,3893.9968
2015-03-31 12:35:00,141.11,141.29,141.09,141.29,12871.822606814494,110.7386,110.8798,110.7229,110.8798,12871.8226
2015-03-31 12:40:00,141.27,141.35,141.23,141.25,17090.319091400757,110.8641,110.9269,110.8327,110.8484,17090.3191
2015-03-31 12:45:00,141.25,141.3,141.2,141.3,7463.49378042185,110.8484,110.8877,110.8092,110.8877,7463.4938
2015-03-31 12:50:00,141.28,141.28,141.04,141.04,4326.663061114115,110.872,110.872,110.6836,110.6836,4326.6631
2015-03-31 12:55:00,141.0,141.17,140.95,141.1,8977.82585181179,110.6522,110.7857,110.613,110.7307,8977.8259
2015-03-31 13:00:00,141.07,141.23,141.04,141.23,6165.494862087615,110.7072,110.8327,110.6836,110.8327,6165.4949
2015-03-31 13:05:00,141.21,141.31,141.2,141.21,2812.330989724175,110.817,110.8955,110.8092,110.817,2812.331
2015-03-31 13:10:00,141.17,141.17,140.87,140.91,18496.484586262843,110.7857,110.7857,110.5502,110.5816,18496.4846
2015-03-31 13:15:00,140.88,140.99,140.87,140.99,3677.6636019469984,110.5581,110.6444,110.5502,110.6444,3677.6636
2015-03-31 13:20:00,140.99,141.02,140.87,141.01,6057.328285559762,110.6444,110.6679,110.5502,110.6601,6057.3283
2015-03-31 13:25:00,140.99,141.01,140.93,140.96,15575.987020010816,110.6444,110.6601,110.5973,110.6208,15575.987
2015-03-31 13:30:00,140.98,141.0,140.87,140.87,27474.31043807464,110.6365,110.6522,110.5502,110.5502,27474.3104
2015-03-31 13:35:00,140.9,140.9,140.75,140.77,8977.82585181179,110.5738,110.5738,110.456,110.4717,8977.8259
2015-03-31 13:40:00,140.76,140.83,140.73,140.83,6165.494862087615,110.4639,110.5188,110.4404,110.5188,6165.4949
2015-03-31 13:45:00,140.81,140.82,140.67,140.73,7679.826933477555,110.5031,110.511,110.3933,110.4404,7679.8269
2015-03-31 13:50:00,140.74,140.76,140.67,140.67,4218.496484586262,110.4482,110.4639,110.3933,110.3933,4218.4965
2015-03-31 13:55:00,140.66,140.7,140.51,140.64,8436.992969172525,110.3854,110.4168,110.2677,110.3697,8436.993
2015-03-31 14:00:00,140.75,140.76,140.59,140.61,8328.826392644673,110.456,110.4639,110.3305,110.3462,8328.8264
2015-03-31 14:05:00,140.6,140.65,140.53,140.53,22606.814494321254,110.3383,110.3776,110.2834,110.2834,22606.8145
2015-03-31 14:10:00,140.57,140.67,140.57,140.64,6057.328285559762,110.3148,110.3933,110.3148,110.3697,6057.3283
2015-03-31 14:15:00,140.67,140.72,140.53,140.53,36884.80259599783,110.3933,110.4325,110.2834,110.2834,36884.8026
2015-03-31 14:20:00,140.55,140.58,140.47,140.56,7896.160086533261,110.2991,110.3226,110.2363,110.3069,7896.1601
2015-03-31 14:25:00,140.59,140.64,140.44,140.52,5083.829096809086,110.3305,110.3697,110.2128,110.2756,5083.8291
2015-03-31 14:30:00,140.53,140.53,140.14,140.19,11141.157382368849,110.2834,110.2834,109.9773,110.0166,11141.1574
2015-03-31 14:35:00,140.14,140.24,140.09,140.19,17414.818820984314,109.9773,110.0558,109.9381,110.0166,17414.8188
2015-03-31 14:40:00,140.2,140.27,140.16,140.2,22498.6479177934,110.0244,110.0794,109.993,110.0244,22498.6479
2015-03-31 14:45:00,140.2,140.35,140.16,140.29,27582.47701460249,110.0244,110.1421,109.993,110.0951,27582.477
2015-03-31 14:50:00,140.33,140.35,140.11,140.21,21633.315305570577,110.1264,110.1421,109.9538,110.0323,21633.3153
2015-03-31 14:55:00,140.27,140.45,140.24,140.45,4542.9962141698215,110.0794,110.2206,110.0558,110.2206,4542.9962
2015-03-31 15:00:00,140.46,140.46,140.21,140.28,29745.808545159543,110.2285,110.2285,110.0323,110.0872,29745.8085
2015-03-31 15:05:00,140.23,140.27,140.02,140.17,38507.30124391563,110.048,110.0794,109.8832,110.0009,38507.3012
2015-03-31 15:10:00,140.18,140.31,139.93,139.95,27149.81070849108,110.0087,110.1108,109.8125,109.8282,27149.8107
2015-03-31 15:15:00,139.9,139.96,139.75,139.83,36127.63656030287,109.789,109.8361,109.6713,109.7341,36127.6366
2015-03-31 15:20:00,139.85,140.03,139.85,140.02,25202.812330989724,109.7498,109.891,109.7498,109.8832,25202.8123
2015-03-31 15:25:00,140.02,140.14,139.98,140.09,12871.822606814494,109.8832,109.9773,109.8518,109.9381,12871.8226
2015-03-31 15:30:00,140.05,140.07,139.9,140.0,40670.63277447269,109.9067,109.9224,109.789,109.8675,40670.6328
2015-03-31 15:35:00,140.02,140.13,140.0,140.08,11032.990805840996,109.8832,109.9695,109.8675,109.9303,11032.9908
2015-03-31 15:40:00,140.08,140.13,139.9,139.97,20659.8161168199,109.9303,109.9695,109.789,109.8439,20659.8161
2015-03-31 15:45:00,139.94,140.05,139.83,139.98,36668.46944294213,109.8204,109.9067,109.7341,109.8518,36668.4694
2015-03-31 15:50:00,140.0,140.03,139.93,139.94,44240.12979989183,109.8675,109.891,109.8125,109.8204,44240.1298
2015-03-31 15:55:00,139.93,140.13,139.86,139.86,81124.93239588967,109.8125,109.9695,109.7576,109.7576,81124.9324
2015-04-01 09:30:00,139.5,140.36,139.38,139.83,36992.969172525685,109.4751,110.15,109.3809,109.7341,36992.9692
2015-04-01 09:35:00,139.8,139.8,138.54,138.79,13737.155219037317,109.7105,109.7105,108.7217,108.9179,13737.1552
2015-04-01 09:40:00,138.69,138.79,138.45,138.62,31909.1400757166,108.8394,108.9179,108.6511,108.7845,31909.1401
2015-04-01 09:45:00,138.58,138.75,138.42,138.42,17198.48566792861,108.7531,108.8865,108.6275,108.6275,17198.4857
2015-04-01 09:50:00,138.39,138.55,138.21,138.23,12330.98972417523,108.604,108.7296,108.4627,108.4784,12330.9897
2015-04-01 09:55:00,138.26,138.64,138.06,138.6,13088.1557598702,108.502,108.8002,108.345,108.7688,13088.1558
2015-04-01 10:00:00,138.57,138.72,138.35,138.68,10924.824229313142,108.7453,108.863,108.5726,108.8316,10924.8242
2015-04-01 10:05:00,138.75,138.75,138.29,138.33,40454.29962141698,108.8865,108.8865,108.5255,108.5569,40454.2996
2015-04-01 10:10:00,138.31,138.51,138.16,138.4,18712.81773931855,108.5412,108.6982,108.4235,108.6118,18712.8177
2015-04-01 10:15:00,138.41,138.84,138.34,138.83,32558.13953488372,108.6197,108.9571,108.5648,108.9493,32558.1395
2015-04-01 10:20:00,138.84,139.15,138.82,139.04,30070.308274743104,108.9571,109.2004,108.9414,109.1141,30070.3083
2015-04-01 10:25:00,139.05,139.19,138.93,138.99,21633.315305570577,109.1219,109.2318,109.0278,109.0749,21633.3153
2015-04-01 10:30:00,139.07,139.09,138.69,138.8,7896.160086533261,109.1376,109.1533,108.8394,108.9258,7896.1601
2015-04-01 10:35:00,138.76,138.8,138.62,138.78,34937.80421849649,108.8944,108.9258,108.7845,108.9101,34937.8042
2015-04-01 10:40:00,138.86,139.25,138.84,139.25,10708.491076257436,108.9728,109.2789,108.9571,109.2789,10708.4911
2015-04-01 10:45:00,139.27,139.61,139.23,139.61,18929.15089237425,109.2946,109.5614,109.2632,109.5614,18929.1509
2015-04-01 10:50:00,139.62,140.05,139.62,139.99,30286.641427798808,109.5693,109.9067,109.5693,109.8596,30286.6414
2015-04-01 10:55:00,140.01,140.05,139.88,139.88,16441.31963223364,109.8753,109.9067,109.7733,109.7733,16441.3196
2015-04-01 11:00:00,139.93,140.02,139.64,139.66,28015.14332071389,109.8125,109.8832,109.585,109.6007,28015.1433
2015-04-01 11:05:00,139.67,139.69,139.61,139.69,8328.826392644673,109.6085,109.6242,109.5614,109.6242,8328.8264
2015-04-01 11:10:00,139.7,139.86,139.65,139.85,5949.161709031909,109.632,109.7576,109.5928,109.7498,5949.1617
2015-04-01 11:15:00,139.84,139.9,139.84,139.9,6165.494862087615,109.7419,109.789,109.7419,109.789,6165.4949
2015-04-01 11:20:00,139.92,139.98,139.86,139.88,19794.48350459708,109.8047,109.8518,109.7576,109.7733,19794.4835
2015-04-01 11:25:00,139.88,139.88,139.59,139.64,10167.658193618172,109.7733,109.7733,109.5457,109.585,10167.6582
2015-04-01 11:30:00,139.68,139.7,139.41,139.41,6706.327744726879,109.6163,109.632,109.4045,109.4045,6706.3277
2015-04-01 11:35:00,139.38,139.49,139.3,139.39,9085.992428339645,109.3809,109.4672,109.3181,109.3888,9085.9924
2015-04-01 11:40:00,139.41,139.49,139.34,139.49,8653.32612222823,109.4045,109.4672,109.3495,109.4672,8653.3261
2015-04-01 11:45:00,139.44,139.68,139.42,139.6,9085.992428339645,109.428,109.6163,109.4123,109.5536,9085.9924
2015-04-01 11:50:00,139.63,139.65,139.56,139.61,6922.660897782585,109.5771,109.5928,109.5222,109.5614,6922.6609
2015-04-01 11:55:00,139.6,139.6,139.36,139.43,6489.994591671173,109.5536,109.5536,109.3652,109.4202,6489.9946
2015-04-01 12:00:00,139.43,139.54,139.4,139.4,4975.662520281233,109.4202,109.5065,109.3966,109.3966,4975.6625
2015-04-01 12:05:00,139.38,139.39,139.19,139.25,14494.321254732287,109.3809,109.3888,109.2318,109.2789,14494.3213
2015-04-01 12:10:00,139.26,139.29,139.1,139.16,13088.1557598702,109.2867,109.3103,109.1612,109.2083,13088.1558
2015-04-01 12:15:00,139.14,139.31,139.12,139.18,4759.329367225527,109.1926,109.326,109.1769,109.224,4759.3294
2015-04-01 12:20:00,139.25,139.25,139.13,139.14,4975.662520281233,109.2789,109.2789,109.1847,109.1926,4975.6625
2015-04-01 12:25:00,139.2,139.29,139.17,139.24,20984.31584640346,109.2397,109.3103,109.2161,109.271,20984.3158
2015-04-01 12:30:00,139.2,139.28,139.14,139.22,9951.325040562466,109.2397,109.3024,109.1926,109.2554,9951.325
2015-04-01 12:35:00,139.26,139.26,139.13,139.18,5408.328826392644,109.2867,109.2867,109.1847,109.224,5408.3288
2015-04-01 12:40:00,139.22,139.26,139.15,139.21,10059.491617090318,109.2554,109.2867,109.2004,109.2475,10059.4916
2015-04-01 12:45:00,139.18,139.2,139.1,139.17,12222.823147647376,109.224,109.2397,109.1612,109.2161,12222.8231
2015-04-01 12:50:00,139.16,139.29,139.1,139.21,19253.65062195781,109.2083,109.3103,109.1612,109.2475,19253.6506
2015-04-01 12:55:00,139.24,139.25,139.16,139.17,12114.656571119524,109.271,109.2789,109.2083,109.2161,12114.6566
2015-04-01 13:00:00,139.16,139.22,139.11,139.19,10816.657652785289,109.2083,109.2554,109.169,109.2318,10816.6577
2015-04-01 13:05:00,139.2,139.25,139.13,139.24,7679.826933477555,109.2397,109.2789,109.1847,109.271,7679.8269
2015-04-01 13:10:00,139.18,139.26,139.15,139.25,6706.327744726879,109.224,109.2867,109.2004,109.2789,6706.3277
2015-04-01 13:15:00,139.22,139.26,139.19,139.19,13088.1557598702,109.2554,109.2867,109.2318,109.2318,13088.1558
2015-04-01 13:20:00,139.16,139.2,139.07,139.12,19578.15035154137,109.2083,109.2397,109.1376,109.1769,19578.1504
2015-04-01 13:25:00,139.16,139.19,139.1,139.16,15467.820443482964,109.2083,109.2318,109.1612,109.2083,15467.8204
2015-04-01 13:30:00,139.14,139.2,139.07,139.09,21308.81557598702,109.1926,109.2397,109.1376,109.1533,21308.8156
2015-04-01 13:35:00,139.09,139.14,138.97,138.98,6489.994591671173,109.1533,109.1926,109.0592,109.067,6489.9946
2015-04-01 13:40:00,138.99,139.16,138.99,139.13,8436.992969172525,109.0749,109.2083,109.0749,109.1847,8436.993
2015-04-01 13:45:00,139.1,139.17,139.0,139.12,9843.158464034614,109.1612,109.2161,109.0827,109.1769,9843.1585
2015-04-01 13:50:00,139.13,139.16,139.05,139.08,5840.995132504056,109.1847,109.2083,109.1219,109.1455,5840.9951
2015-04-01 13:55:00,139.1,139.17,138.94,138.95,9518.658734451054,109.1612,109.2161,109.0356,109.0435,9518.6587
2015-04-01 14:00:00,139.0,139.0,138.8,138.8,4002.163331530557,109.0827,109.0827,108.9258,108.9258,4002.1633
2015-04-01 14:05:00,138.8,138.8,138.73,138.73,7679.826933477555,108.9258,108.9258,108.8708,108.8708,7679.8269
2015-04-01 14:10:00,138.77,138.78,138.64,138.68,24878.312601406164,108.9022,108.9101,108.8002,108.8316,24878.3126
2015-04-01 14:15:00,138.68,138.73,138.68,138.72,13412.655489453758,108.8316,108.8708,108.8316,108.863,13412.6555
2015-04-01 14:20:00,138.68,138.78,138.68,138.74,8977.82585181179,108.8316,108.9101,108.8316,108.8787,8977.8259
2015-04-01 14:25:00,138.72,138.73,138.56,138.57,19253.65062195781,108.863,108.8708,108.7374,108.7453,19253.6506
2015-04-01 14:30:00,138.58,138.58,138.45,138.54,6598.161168199026,108.7531,108.7531,108.6511,108.7217,6598.1612
2015-04-01 14:35:00,138.51,138.55,138.32,138.54,8436.992969172525,108.6982,108.7296,108.5491,108.7217,8436.993
2015-04-01 14:40:00,138.49,138.56,138.44,138.48,8761.492698756085,108.6825,108.7374,108.6432,108.6746,8761.4927
2015-04-01 14:45:00,138.54,138.67,138.5,138.63,13845.32179556517,108.7217,108.8237,108.6903,108.7923,13845.3218
2015-04-01 14:50:00,138.64,138.68,138.61,138.65,3569.4970254191453,108.8002,108.8316,108.7766,108.808,3569.497
2015-04-01 14:55:00,138.67,138.67,138.61,138.65,9085.992428339645,108.8237,108.8237,108.7766,108.808,9085.9924
2015-04-01 15:00:00,138.66,138.73,138.61,138.73,9626.825310978908,108.8159,108.8708,108.7766,108.8708,9626.8253
2015-04-01 15:05:00,138.73,138.73,138.45,138.49,8869.659275283937,108.8708,108.8708,108.6511,108.6825,8869.6593
2015-04-01 15:10:00,138.46,138.62,138.42,138.51,12439.156300703082,108.6589,108.7845,108.6275,108.6982,12439.1563
2015-04-01 15:15:00,138.52,138.53,138.4,138.42,24661.97944835046,108.706,108.7139,108.6118,108.6275,24661.9794
2015-04-01 15:20:00,138.44,138.49,138.41,138.46,24770.14602487831,108.6432,108.6825,108.6197,108.6589,24770.146
2015-04-01 15:25:00,138.43,138.46,138.32,138.39,14494.321254732287,108.6354,108.6589,108.5491,108.604,14494.3213
2015-04-01 15:30:00,138.39,138.48,138.34,138.42,19578.15035154137,108.604,108.6746,108.5648,108.6275,19578.1504
2015-04-01 15:35:00,138.43,138.61,138.43,138.54,36884.80259599783,108.6354,108.7766,108.6354,108.7217,36884.8026
2015-04-01 15:40:00,138.53,138.55,138.16,138.17,18063.81828015144,108.7139,108.7296,108.4235,108.4313,18063.8183
2015-04-01 15:45:00,138.2,138.55,138.19,138.52,27257.97728501893,108.4549,108.7296,108.447,108.706,27257.9773
2015-04-01 15:50:00,138.52,138.56,138.48,138.48,36668.46944294213,108.706,108.7374,108.6746,108.6746,36668.4694
2015-04-01 15:55:00,138.49,138.77,138.49,138.76,61330.44889129259,108.6825,108.9022,108.6825,108.8944,61330.4489
2015-04-02 09:30:00,138.52,139.29,138.31,139.29,16008.653326122228,108.706,109.3103,108.5412,109.3103,16008.6533
2015-04-02 09:35:00,139.24,139.37,138.8,138.92,16333.153055705789,109.271,109.3731,108.9258,109.0199,16333.1531
2015-04-02 09:40:00,139.11,139.41,139.01,139.35,7247.160627366144,109.169,109.4045,109.0906,109.3574,7247.1606
2015-04-02 09:45:00,139.21,140.15,139.15,140.0,12547.322877230936,109.2475,109.9852,109.2004,109.8675,12547.3229
2015-04-02 09:50:00,140.05,140.27,139.78,140.04,6381.828015143321,109.9067,110.0794,109.6948,109.8989,6381.828
2015-04-02 09:55:00,140.07,140.07,139.74,139.74,1081.6657652785289,109.9224,109.9224,109.6634,109.6634,1081.6658
2015-04-02 10:00:00,139.79,140.13,139.78,140.13,4326.663061114115,109.7027,109.9695,109.6948,109.9695,4326.6631
2015-04-02 10:05:00,140.08,140.14,139.78,139.9,6706.327744726879,109.9303,109.9773,109.6948,109.789,6706.3277
2015-04-02 10:10:00,139.88,139.88,139.62,139.69,5949.161709031909,109.7733,109.7733,109.5693,109.6242,5949.1617
2015-04-02 10:15:00,139.71,139.82,139.62,139.82,1730.6652244456463,109.6399,109.7262,109.5693,109.7262,1730.6652
2015-04-02 10:20:00,139.78,139.82,139.64,139.64,3244.9972958355866,109.6948,109.7262,109.585,109.585,3244.9973
2015-04-02 10:25:00,139.62,139.78,139.62,139.7,2704.164413196322,109.5693,109.6948,109.5693,109.632,2704.1644
2015-04-02 10:30:00,139.78,139.78,139.56,139.65,3893.996755002704,109.6948,109.6948,109.5222,109.5928,3893.9968
2015-04-02 10:35:00,139.64,139.74,139.6,139.74,2487.8312601406165,109.585,109.6634,109.5536,109.6634,2487.8313
2015-04-02 10:40:00,139.72,139.8,139.61,139.62,3461.3304488912927,109.6477,109.7105,109.5614,109.5693,3461.3304
2015-04-02 10:45:00,139.64,139.65,139.5,139.55,4002.163331530557,109.585,109.5928,109.4751,109.5143,4002.1633
2015-04-02 10:50:00,139.54,139.58,139.48,139.53,6273.661438615468,109.5065,109.5379,109.4594,109.4986,6273.6614
2015-04-02 10:55:00,139.54,139.78,139.53,139.73,12439.156300703082,109.5065,109.6948,109.4986,109.6556,12439.1563
2015-04-02 11:00:00,139.7,139.93,139.7,139.93,8004.326663061114,109.632,109.8125,109.632,109.8125,8004.3267
2015-04-02 11:05:00,139.92,139.97,139.75,139.76,14169.821525148727,109.8047,109.8439,109.6713,109.6791,14169.8215
2015-04-02 11:10:00,139.77,139.79,139.53,139.53,3461.3304488912927,109.687,109.7027,109.4986,109.4986,3461.3304
2015-04-02 11:15:00,139.61,139.64,139.52,139.62,1730.6652244456463,109.5614,109.585,109.4908,109.5693,1730.6652
2015-04-02 11:20:00,139.6,139.65,139.54,139.54,4542.9962141698215,109.5536,109.5928,109.5065,109.5065,4542.9962
2015-04-02 11:25:00,139.56,139.57,139.41,139.45,3785.830178474851,109.5222,109.53,109.4045,109.4359,3785.8302
2015-04-02 11:30:00,139.4,139.58,139.4,139.58,1406.1654948620876,109.3966,109.5379,109.3966,109.5379,1406.1655
2015-04-02 11:35:00,139.55,139.6,139.5,139.5,2055.164954029205,109.5143,109.5536,109.4751,109.4751,2055.165
2015-04-02 11:40:00,139.53,139.56,139.43,139.48,3244.9972958355866,109.4986,109.5222,109.4202,109.4594,3244.9973
2015-04-02 11:45:00,139.43,139.52,139.41,139.43,1622.4986479177933,109.4202,109.4908,109.4045,109.4202,1622.4986
2015-04-02 11:50:00,139.43,139.43,139.21,139.21,3785.830178474851,109.4202,109.4202,109.2475,109.2475,3785.8302
2015-04-02 11:55:00,139.23,139.23,139.06,139.07,5516.495402920497,109.2632,109.2632,109.1298,109.1376,5516.4954
2015-04-02 12:00:00,139.07,139.07,138.8,138.8,6489.994591671173,109.1376,109.1376,108.9258,108.9258,6489.9946
2015-04-02 12:05:00,138.8,138.86,138.68,138.8,9085.992428339645,108.9258,108.9728,108.8316,108.9258,9085.9924
2015-04-02 12:10:00,138.8,139.02,138.79,138.95,7030.8274743104375,108.9258,109.0984,108.9179,109.0435,7030.8275
2015-04-02 12:15:00,138.93,139.1,138.93,139.02,1514.3320713899404,109.0278,109.1612,109.0278,109.0984,1514.3321
2015-04-02 12:20:00,139.06,139.17,139.06,139.16,1622.4986479177933,109.1298,109.2161,109.1298,109.2083,1622.4986
2015-04-02 12:25:00,139.16,139.29,139.16,139.24,3785.830178474851,109.2083,109.3103,109.2083,109.271,3785.8302
2015-04-02 12:30:00,139.28,139.31,139.24,139.3,3785.830178474851,109.3024,109.326,109.271,109.3181,3785.8302
2015-04-02 12:35:00,139.3,139.49,139.3,139.46,2379.6646836127634,109.3181,109.4672,109.3181,109.4437,2379.6647
2015-04-02 12:40:00,139.45,139.52,139.41,139.52,1297.9989183342348,109.4359,109.4908,109.4045,109.4908,1297.9989
2015-04-02 12:45:00,139.55,139.55,139.41,139.48,3028.664142779881,109.5143,109.5143,109.4045,109.4594,3028.6641
2015-04-02 12:50:00,139.48,139.5,139.42,139.49,1622.4986479177933,109.4594,109.4751,109.4123,109.4672,1622.4986
2015-04-02 12:55:00,139.48,139.53,139.43,139.48,1514.3320713899404,109.4594,109.4986,109.4202,109.4594,1514.3321
2015-04-02 13:00:00,139.47,139.47,139.35,139.37,2704.164413196322,109.4515,109.4515,109.3574,109.3731,2704.1644
2015-04-02 13:05:00,139.38,139.38,139.22,139.22,1622.4986479177933,109.3809,109.3809,109.2554,109.2554,1622.4986
2015-04-02 13:10:00,139.27,139.48,139.27,139.48,2055.164954029205,109.2946,109.4594,109.2946,109.4594,2055.165
2015-04-02 13:15:00,139.51,139.71,139.51,139.71,1622.4986479177933,109.4829,109.6399,109.4829,109.6399,1622.4986
2015-04-02 13:20:00,139.7,139.72,139.48,139.48,3785.830178474851,109.632,109.6477,109.4594,109.4594,3785.8302
2015-04-02 13:25:00,139.53,139.6,139.46,139.51,2595.997836668469,109.4986,109.5536,109.4437,109.4829,2595.9978
2015-04-02 13:30:00,139.51,139.6,139.43,139.43,2812.330989724175,109.4829,109.5536,109.4202,109.4202,2812.331
2015-04-02 13:35:00,139.41,139.49,139.39,139.49,3028.664142779881,109.4045,109.4672,109.3888,109.4672,3028.6641
2015-04-02 13:40:00,139.47,139.47,139.31,139.32,6598.161168199026,109.4515,109.4515,109.326,109.3338,6598.1612
2015-04-02 13:45:00,139.32,139.4,139.32,139.4,2379.6646836127634,109.3338,109.3966,109.3338,109.3966,2379.6647
2015-04-02 13:50:00,139.44,139.51,139.41,139.48,3244.9972958355866,109.428,109.4829,109.4045,109.4594,3244.9973
2015-04-02 13:55:00,139.52,139.6,139.47,139.56,4110.32990805841,109.4908,109.5536,109.4515,109.5222,4110.3299
2015-04-02 14:00:00,139.49,139.53,139.44,139.53,2487.8312601406165,109.4672,109.4986,109.428,109.4986,2487.8313
2015-04-02 14:05:00,139.54,139.6,139.5,139.6,3028.664142779881,109.5065,109.5536,109.4751,109.5536,3028.6641
2015-04-02 14:10:00,139.6,139.66,139.58,139.66,2487.8312601406165,109.5536,109.6007,109.5379,109.6007,2487.8313
2015-04-02 14:15:00,139.69,139.82,139.69,139.82,2055.164954029205,109.6242,109.7262,109.6242,109.7262,2055.165
2015-04-02 14:20:00,139.86,139.87,139.78,139.81,6057.328285559762,109.7576,109.7655,109.6948,109.7184,6057.3283
2015-04-02 14:25:00,139.83,139.85,139.78,139.8,3136.830719307734,109.7341,109.7498,109.6948,109.7105,3136.8307
2015-04-02 14:30:00,139.79,139.79,139.72,139.76,3244.9972958355866,109.7027,109.7027,109.6477,109.6791,3244.9973
2015-04-02 14:35:00,139.76,139.82,139.7,139.7,7138.994050838291,109.6791,109.7262,109.632,109.632,7138.9941
2015-04-02 14:40:00,139.7,139.75,139.57,139.6,3461.3304488912927,109.632,109.6713,109.53,109.5536,3461.3304
2015-04-02 14:45:00,139.58,139.63,139.51,139.59,4326.663061114115,109.5379,109.5771,109.4829,109.5457,4326.6631
2015-04-02 14:50:00,139.6,139.66,139.55,139.6,4651.162790697675,109.5536,109.6007,109.5143,109.5536,4651.1628
2015-04-02 14:55:00,139.62,139.73,139.62,139.68,2812.330989724175,109.5693,109.6556,109.5693,109.6163,2812.331
2015-04-02 15:00:00,139.65,139.78,139.62,139.74,3677.6636019469984,109.5928,109.6948,109.5693,109.6634,3677.6636
2015-04-02 15:05:00,139.74,139.76,139.64,139.71,3244.9972958355866,109.6634,109.6791,109.585,109.6399,3244.9973
2015-04-02 15:10:00,139.68,139.73,139.61,139.68,2920.497566252028,109.6163,109.6556,109.5614,109.6163,2920.4976
2015-04-02 15:15:00,139.69,139.69,139.63,139.63,5516.495402920497,109.6242,109.6242,109.5771,109.5771,5516.4954
2015-04-02 15:20:00,139.63,139.65,139.54,139.65,6598.161168199026,109.5771,109.5928,109.5065,109.5928,6598.1612
2015-04-02 15:25:00,139.65,139.69,139.6,139.66,4434.8296376419685,109.5928,109.6242,109.5536,109.6007,4434.8296
2015-04-02 15:30:00,139.63,139.69,139.6,139.6,5732.828555976204,109.5771,109.6242,109.5536,109.5536,5732.8286
2015-04-02 15:35:00,139.62,139.69,139.62,139.65,7247.160627366144,109.5693,109.6242,109.5693,109.5928,7247.1606
2015-04-02 15:40:00,139.65,139.66,139.58,139.63,9085.992428339645,109.5928,109.6007,109.5379,109.5771,9085.9924
2015-04-02 15:45:00,139.63,139.8,139.63,139.78,16765.819361817197,109.5771,109.7105,109.5771,109.6948,16765.8194
2015-04-02 15:50:00,139.79,139.79,139.61,139.63,15792.320173066522,109.7027,109.7027,109.5614,109.5771,15792.3202
2015-04-02 15:55:00,139.65,139.83,139.62,139.64,38615.46782044348,109.5928,109.7341,109.5693,109.585,38615.4678
2015-04-06 09:30:00,139.66,139.81,139.52,139.61,23363.980530016222,109.6007,109.7184,109.4908,109.5614,23363.9805
2015-04-06 09:35:00,139.5,139.5,139.25,139.25,2704.164413196322,109.4751,109.4751,109.2789,109.2789,2704.1644
2015-04-06 09:40:00,139.3,139.61,139.29,139.55,6381.828015143321,109.3181,109.5614,109.3103,109.5143,6381.828
2015-04-06 09:45:00,139.53,139.84,139.52,139.84,7896.160086533261,109.4986,109.7419,109.4908,109.7419,7896.1601
2015-04-06 09:50:00,139.86,139.89,139.54,139.69,19361.817198485667,109.7576,109.7811,109.5065,109.6242,19361.8172
2015-04-06 09:55:00,139.69,139.78,139.49,139.5,6922.660897782585,109.6242,109.6948,109.4672,109.4751,6922.6609
2015-04-06 10:00:00,139.56,139.69,139.47,139.48,5949.161709031909,109.5222,109.6242,109.4515,109.4594,5949.1617
2015-04-06 10:05:00,139.46,139.72,139.45,139.6,2487.8312601406165,109.4437,109.6477,109.4359,109.5536,2487.8313
2015-04-06 10:10:00,139.65,139.75,139.65,139.67,2704.164413196322,109.5928,109.6713,109.5928,109.6085,2704.1644
2015-04-06 10:15:00,139.75,139.81,139.65,139.77,8761.492698756085,109.6713,109.7184,109.5928,109.687,8761.4927
2015-04-06 10:20:00,139.8,140.13,139.78,140.13,8761.492698756085,109.7105,109.9695,109.6948,109.9695,8761.4927
2015-04-06 10:25:00,140.07,140.19,140.05,140.18,5516.495402920497,109.9224,110.0166,109.9067,110.0087,5516.4954
2015-04-06 10:30:00,140.21,140.29,140.21,140.24,1622.4986479177933,110.0323,110.0951,110.0323,110.0558,1622.4986
2015-04-06 10:35:00,140.25,140.29,140.18,140.21,2271.4981070849108,110.0637,110.0951,110.0087,110.0323,2271.4981
2015-04-06 10:40:00,140.22,140.33,140.18,140.2,2379.6646836127634,110.0401,110.1264,110.0087,110.0244,2379.6647
2015-04-06 10:45:00,140.25,140.25,140.14,140.2,2163.3315305570577,110.0637,110.0637,109.9773,110.0244,2163.3315
2015-04-06 10:50:00,140.21,140.21,139.95,140.01,4002.163331530557,110.0323,110.0323,109.8282,109.8753,4002.1633
2015-04-06 10:55:00,140.05,140.08,139.93,140.02,11249.3239588967,109.9067,109.9303,109.8125,109.8832,11249.324
2015-04-06 11:00:00,140.04,140.16,140.01,140.01,3677.6636019469984,109.8989,109.993,109.8753,109.8753,3677.6636
2015-04-06 11:05:00,140.01,140.09,140.0,140.09,5840.995132504056,109.8753,109.9381,109.8675,109.9381,5840.9951
2015-04-06 11:10:00,140.07,140.09,139.9,139.91,1189.8323418063817,109.9224,109.9381,109.789,109.7968,1189.8323
2015-04-06 11:15:00,139.9,139.92,139.86,139.86,1081.6657652785289,109.789,109.8047,109.7576,109.7576,1081.6658
2015-04-06 11:20:00,139.86,139.99,139.84,139.93,3785.830178474851,109.7576,109.8596,109.7419,109.8125,3785.8302
2015-04-06 11:25:00,139.96,140.0,139.92,140.0,4002.163331530557,109.8361,109.8675,109.8047,109.8675,4002.1633
2015-04-06 11:30:00,140.02,140.03,139.96,139.99,3569.4970254191453,109.8832,109.891,109.8361,109.8596,3569.497
2015-04-06 11:35:00,139.95,140.17,139.94,140.16,4542.9962141698215,109.8282,110.0009,109.8204,109.993,4542.9962
2015-04-06 11:40:00,140.14,140.22,140.1,140.14,3461.3304488912927,109.9773,110.0401,109.9459,109.9773,3461.3304
2015-04-06 11:45:00,140.16,140.22,140.12,140.16,3893.996755002704,109.993,110.0401,109.9616,109.993,3893.9968
2015-04-06 11:50:00,140.14,140.14,140.05,140.11,10492.15792320173,109.9773,109.9773,109.9067,109.9538,10492.1579
2015-04-06 11:55:00,140.11,140.14,140.1,140.11,6489.994591671173,109.9538,109.9773,109.9459,109.9538,6489.9946
2015-04-06 12:00:00,140.11,140.12,140.04,140.08,9734.99188750676,109.9538,109.9616,109.8989,109.9303,9734.9919
2015-04-06 12:05:00,140.03,140.08,140.03,140.04,1730.6652244456463,109.891,109.9303,109.891,109.8989,1730.6652
2015-04-06 12:10:00,140.05,140.05,139.96,140.05,7030.8274743104375,109.9067,109.9067,109.8361,109.9067,7030.8275
2015-04-06 12:15:00,140.02,140.04,140.0,140.04,1946.998377501352,109.8832,109.8989,109.8675,109.8989,1946.9984
2015-04-06 12:20:00,140.04,140.17,140.03,140.15,8004.326663061114,109.8989,110.0009,109.891,109.9852,8004.3267
2015-04-06 12:25:00,140.17,140.31,140.14,140.29,25527.312060573284,110.0009,110.1108,109.9773,110.0951,25527.3121
2015-04-06 12:30:00,140.28,140.39,140.24,140.38,13737.155219037317,110.0872,110.1735,110.0558,110.1657,13737.1552
2015-04-06 12:35:00,140.39,140.51,140.34,140.51,8869.659275283937,110.1735,110.2677,110.1343,110.2677,8869.6593
2015-04-06 12:40:00,140.51,140.6,140.51,140.59,8977.82585181179,110.2677,110.3383,110.2677,110.3305,8977.8259
2015-04-06 12:45:00,140.58,140.64,140.56,140.64,4975.662520281233,110.3226,110.3697,110.3069,110.3697,4975.6625
2015-04-06 12:50:00,140.63,140.97,140.61,140.97,13412.655489453758,110.3619,110.6287,110.3462,110.6287,13412.6555
2015-04-06 12:55:00,140.96,141.01,140.81,140.81,11357.490535424551,110.6208,110.6601,110.5031,110.5031,11357.4905
2015-04-06 13:00:00,140.81,140.85,140.68,140.74,6814.494321254732,110.5031,110.5345,110.4011,110.4482,6814.4943
2015-04-06 13:05:00,140.75,140.76,140.67,140.72,8112.493239588966,110.456,110.4639,110.3933,110.4325,8112.4932
2015-04-06 13:10:00,140.73,140.74,140.67,140.71,4542.9962141698215,110.4404,110.4482,110.3933,110.4247,4542.9962
2015-04-06 13:15:00,140.7,140.71,140.51,140.58,10492.15792320173,110.4168,110.4247,110.2677,110.3226,10492.1579
2015-04-06 13:20:00,140.56,140.62,140.53,140.62,7463.49378042185,110.3069,110.354,110.2834,110.354,7463.4938
2015-04-06 13:25:00,140.6,140.76,140.58,140.76,12547.322877230936,110.3383,110.4639,110.3226,110.4639,12547.3229
2015-04-06 13:30:00,140.76,140.78,140.67,140.67,6273.661438615468,110.4639,110.4796,110.3933,110.3933,6273.6614
2015-04-06 13:35:00,140.61,140.71,140.56,140.71,5300.162249864791,110.3462,110.4247,110.3069,110.4247,5300.1622
2015-04-06 13:40:00,140.69,140.72,140.51,140.51,4759.329367225527,110.409,110.4325,110.2677,110.2677,4759.3294
2015-04-06 13:45:00,140.53,140.66,140.52,140.63,13520.82206598161,110.2834,110.3854,110.2756,110.3619,13520.8221
2015-04-06 13:50:00,140.63,140.72,140.62,140.66,9302.32558139535,110.3619,110.4325,110.354,110.3854,9302.3256
2015-04-06 13:55:00,140.66,140.71,140.63,140.71,5624.66197944835,110.3854,110.4247,110.3619,110.4247,5624.662
2015-04-06 14:00:00,140.71,140.72,140.63,140.64,8545.159545700379,110.4247,110.4325,110.3619,110.3697,8545.1595
2015-04-06 14:05:00,140.63,140.71,140.63,140.64,13520.82206598161,110.3619,110.4247,110.3619,110.3697,13520.8221
2015-04-06 14:10:00,140.64,140.69,140.62,140.63,5516.495402920497,110.3697,110.409,110.354,110.3619,5516.4954
2015-04-06 14:15:00,140.64,140.73,140.61,140.7,6814.494321254732,110.3697,110.4404,110.3462,110.4168,6814.4943
2015-04-06 14:20:00,140.69,140.69,140.64,140.65,2920.497566252028,110.409,110.409,110.3697,110.3776,2920.4976
2015-04-06 14:25:00,140.63,140.76,140.62,140.76,11573.82368848026,110.3619,110.4639,110.354,110.4639,11573.8237
2015-04-06 14:30:00,140.78,140.82,140.76,140.79,3461.3304488912927,110.4796,110.511,110.4639,110.4874,3461.3304
2015-04-06 14:35:00,140.76,140.78,140.72,140.76,5300.162249864791,110.4639,110.4796,110.4325,110.4639,5300.1622
2015-04-06 14:40:00,140.77,140.81,140.76,140.81,3677.6636019469984,110.4717,110.5031,110.4639,110.5031,3677.6636
2015-04-06 14:45:00,140.81,140.81,140.71,140.75,5516.495402920497,110.5031,110.5031,110.4247,110.456,5516.4954
2015-04-06 14:50:00,140.75,140.78,140.69,140.76,8977.82585181179,110.456,110.4796,110.409,110.4639,8977.8259
2015-04-06 14:55:00,140.78,140.78,140.66,140.73,8220.65981611682,110.4796,110.4796,110.3854,110.4404,8220.6598
2015-04-06 15:00:00,140.77,140.8,140.76,140.8,5408.328826392644,110.4717,110.4953,110.4639,110.4953,5408.3288
2015-04-06 15:05:00,140.8,140.88,140.62,140.67,18063.81828015144,110.4953,110.5581,110.354,110.3933,18063.8183
2015-04-06 15:10:00,140.64,140.67,140.61,140.66,6706.327744726879,110.3697,110.3933,110.3462,110.3854,6706.3277
2015-04-06 15:15:00,140.67,140.67,140.45,140.49,9302.32558139535,110.3933,110.3933,110.2206,110.252,9302.3256
2015-04-06 15:20:00,140.49,140.55,140.45,140.54,9734.99188750676,110.252,110.2991,110.2206,110.2912,9734.9919
2015-04-06 15:25:00,140.51,140.62,140.51,140.57,10816.657652785289,110.2677,110.354,110.2677,110.3148,10816.6577
2015-04-06 15:30:00,140.56,140.72,140.56,140.72,13520.82206598161,110.3069,110.4325,110.3069,110.4325,13520.8221
2015-04-06 15:35:00,140.72,140.75,140.7,140.71,18388.31800973499,110.4325,110.456,110.4168,110.4247,18388.318
2015-04-06 15:40:00,140.71,140.72,140.57,140.69,13304.488912925906,110.4247,110.4325,110.3148,110.409,13304.4889
2015-04-06 15:45:00,140.69,140.7,140.51,140.52,23039.480800432662,110.409,110.4168,110.2677,110.2756,23039.4808
2015-04-06 15:50:00,140.53,140.65,140.51,140.63,25419.145484045428,110.2834,110.3776,110.2677,110.3619,25419.1455
2015-04-06 15:55:00,140.62,140.69,140.52,140.6,47809.626825310974,110.354,110.409,110.2756,110.3383,47809.6268
2015-04-07 09:30:00,140.26,140.67,140.07,140.58,16116.81990265008,110.0715,110.3933,109.9224,110.3226,16116.8199
2015-04-07 09:35:00,140.76,141.45,140.74,141.45,12114.656571119524,110.4639,111.0054,110.4482,111.0054,12114.6566
2015-04-07 09:40:00,141.48,141.66,141.47,141.47,9734.99188750676,111.0289,111.1702,111.0211,111.0211,9734.9919
2015-04-07 09:45:00,141.41,141.86,141.34,141.37,10708.491076257436,110.974,111.3271,110.9191,110.9426,10708.4911
2015-04-07 09:50:00,141.3,141.3,140.85,140.92,6057.328285559762,110.8877,110.8877,110.5345,110.5895,6057.3283
2015-04-07 09:55:00,140.92,140.98,140.62,140.63,10600.324499729582,110.5895,110.6365,110.354,110.3619,10600.3245
2015-04-07 10:00:00,140.7,140.87,140.55,140.65,7030.8274743104375,110.4168,110.5502,110.2991,110.3776,7030.8275
2015-04-07 10:05:00,140.66,140.76,140.54,140.71,7463.49378042185,110.3854,110.4639,110.2912,110.4247,7463.4938
2015-04-07 10:10:00,140.7,140.91,140.62,140.9,7138.994050838291,110.4168,110.5816,110.354,110.5738,7138.9941
2015-04-07 10:15:00,140.85,141.04,140.64,140.81,11249.3239588967,110.5345,110.6836,110.3697,110.5031,11249.324
2015-04-07 10:20:00,140.8,140.88,140.79,140.83,4218.496484586262,110.4953,110.5581,110.4874,110.5188,4218.4965
2015-04-07 10:25:00,140.83,140.83,140.45,140.45,8328.826392644673,110.5188,110.5188,110.2206,110.2206,8328.8264
2015-04-07 10:30:00,140.45,140.72,140.45,140.64,3785.830178474851,110.2206,110.4325,110.2206,110.3697,3785.8302
2015-04-07 10:35:00,140.59,140.69,140.54,140.62,3461.3304488912927,110.3305,110.409,110.2912,110.354,3461.3304
2015-04-07 10:40:00,140.72,140.72,140.56,140.56,3785.830178474851,110.4325,110.4325,110.3069,110.3069,3785.8302
2015-04-07 10:45:00,140.63,140.81,140.62,140.76,6814.494321254732,110.3619,110.5031,110.354,110.4639,6814.4943
2015-04-07 10:50:00,140.76,140.77,140.59,140.59,4002.163331530557,110.4639,110.4717,110.3305,110.3305,4002.1633
2015-04-07 10:55:00,140.56,140.64,140.51,140.53,5949.161709031909,110.3069,110.3697,110.2677,110.2834,5949.1617
2015-04-07 11:00:00,140.49,140.49,140.26,140.26,4326.663061114115,110.252,110.252,110.0715,110.0715,4326.6631
2015-04-07 11:05:00,140.23,140.29,140.12,140.12,10059.491617090318,110.048,110.0951,109.9616,109.9616,10059.4916
2015-04-07 11:10:00,140.2,140.37,140.17,140.34,2920.497566252028,110.0244,110.1578,110.0009,110.1343,2920.4976
2015-04-07 11:15:00,140.34,140.34,140.1,140.1,1406.1654948620876,110.1343,110.1343,109.9459,109.9459,1406.1655
2015-04-07 11:20:00,140.06,140.08,139.98,140.03,5191.995673336939,109.9146,109.9303,109.8518,109.891,5191.9957
2015-04-07 11:25:00,140.08,140.17,140.06,140.13,2704.164413196322,109.9303,110.0009,109.9146,109.9695,2704.1644
2015-04-07 11:30:00,140.12,140.2,140.12,140.18,1622.4986479177933,109.9616,110.0244,109.9616,110.0087,1622.4986
2015-04-07 11:35:00,140.19,140.27,140.19,140.23,3461.3304488912927,110.0166,110.0794,110.0166,110.048,3461.3304
2015-04-07 11:40:00,140.21,140.21,140.14,140.14,3353.16387236344,110.0323,110.0323,109.9773,109.9773,3353.1639
2015-04-07 11:45:00,140.14,140.32,140.14,140.32,8653.32612222823,109.9773,110.1186,109.9773,110.1186,8653.3261
2015-04-07 11:50:00,140.36,140.41,140.36,140.39,2595.997836668469,110.15,110.1892,110.15,110.1735,2595.9978
2015-04-07 11:55:00,140.43,140.52,140.41,140.5,3461.3304488912927,110.2049,110.2756,110.1892,110.2599,3461.3304
2015-04-07 12:00:00,140.51,140.57,140.49,140.51,3893.996755002704,110.2677,110.3148,110.252,110.2677,3893.9968
2015-04-07 12:05:00,140.49,140.53,140.48,140.48,3461.3304488912927,110.252,110.2834,110.2442,110.2442,3461.3304
2015-04-07 12:10:00,140.48,140.52,140.43,140.52,3569.4970254191453,110.2442,110.2756,110.2049,110.2756,3569.497
2015-04-07 12:15:00,140.51,140.55,140.5,140.53,5516.495402920497,110.2677,110.2991,110.2599,110.2834,5516.4954
2015-04-07 12:20:00,140.55,140.6,140.53,140.55,3569.4970254191453,110.2991,110.3383,110.2834,110.2991,3569.497
2015-04-07 12:25:00,140.57,140.71,140.56,140.63,4002.163331530557,110.3148,110.4247,110.3069,110.3619,4002.1633
2015-04-07 12:30:00,140.62,140.63,140.49,140.49,1081.6657652785289,110.354,110.3619,110.252,110.252,1081.6658
2015-04-07 12:35:00,140.45,140.58,140.45,140.56,9194.159004867495,110.2206,110.3226,110.2206,110.3069,9194.159
2015-04-07 12:40:00,140.57,140.57,140.45,140.52,9085.992428339645,110.3148,110.3148,110.2206,110.2756,9085.9924
2015-04-07 12:45:00,140.51,140.51,140.44,140.44,1622.4986479177933,110.2677,110.2677,110.2128,110.2128,1622.4986
2015-04-07 12:50:00,140.4,140.41,140.34,140.38,2487.8312601406165,110.1814,110.1892,110.1343,110.1657,2487.8313
2015-04-07 12:55:00,140.4,140.45,140.37,140.45,3353.16387236344,110.1814,110.2206,110.1578,110.2206,3353.1639
2015-04-07 13:00:00,140.47,140.49,140.4,140.49,2920.497566252028,110.2363,110.252,110.1814,110.252,2920.4976
2015-04-07 13:05:00,140.49,140.52,140.41,140.52,3353.16387236344,110.252,110.2756,110.1892,110.2756,3353.1639
2015-04-07 13:10:00,140.51,140.52,140.44,140.51,3785.830178474851,110.2677,110.2756,110.2128,110.2677,3785.8302
2015-04-07 13:15:00,140.48,140.62,140.48,140.62,1297.9989183342348,110.2442,110.354,110.2442,110.354,1297.9989
2015-04-07 13:20:00,140.62,140.62,140.52,140.52,5191.995673336939,110.354,110.354,110.2756,110.2756,5191.9957
2015-04-07 13:25:00,140.54,140.55,140.45,140.5,6273.661438615468,110.2912,110.2991,110.2206,110.2599,6273.6614
2015-04-07 13:30:00,140.51,140.51,140.39,140.42,4218.496484586262,110.2677,110.2677,110.1735,110.1971,4218.4965
2015-04-07 13:35:00,140.39,140.5,140.39,140.45,3893.996755002704,110.1735,110.2599,110.1735,110.2206,3893.9968
2015-04-07 13:40:00,140.44,140.44,140.38,140.38,8869.659275283937,110.2128,110.2128,110.1657,110.1657,8869.6593
2015-04-07 13:45:00,140.39,140.42,140.32,140.39,8761.492698756085,110.1735,110.1971,110.1186,110.1735,8761.4927
2015-04-07 13:50:00,140.4,140.46,140.34,140.4,11141.157382368849,110.1814,110.2285,110.1343,110.1814,11141.1574
2015-04-07 13:55:00,140.4,140.46,140.37,140.39,6273.661438615468,110.1814,110.2285,110.1578,110.1735,6273.6614
2015-04-07 14:00:00,140.4,140.43,140.38,140.42,4651.162790697675,110.1814,110.2049,110.1657,110.1971,4651.1628
2015-04-07 14:05:00,140.41,140.48,140.39,140.44,6057.328285559762,110.1892,110.2442,110.1735,110.2128,6057.3283
2015-04-07 14:10:00,140.44,140.53,140.42,140.51,5840.995132504056,110.2128,110.2834,110.1971,110.2677,5840.9951
2015-04-07 14:15:00,140.52,140.53,140.51,140.53,6381.828015143321,110.2756,110.2834,110.2677,110.2834,6381.828
2015-04-07 14:20:00,140.52,140.53,140.48,140.52,19902.65008112493,110.2756,110.2834,110.2442,110.2756,19902.6501
2015-04-07 14:25:00,140.54,140.63,140.53,140.59,3461.3304488912927,110.2912,110.3619,110.2834,110.3305,3461.3304
2015-04-07 14:30:00,140.59,140.66,140.55,140.61,7571.660356949702,110.3305,110.3854,110.2991,110.3462,7571.6604
2015-04-07 14:35:00,140.63,140.63,140.5,140.5,4759.329367225527,110.3619,110.3619,110.2599,110.2599,4759.3294
2015-04-07 14:40:00,140.52,140.56,140.4,140.41,5516.495402920497,110.2756,110.3069,110.1814,110.1892,5516.4954
2015-04-07 14:45:00,140.42,140.42,140.33,140.33,5408.328826392644,110.1971,110.1971,110.1264,110.1264,5408.3288
2015-04-07 14:50:00,140.3,140.35,140.27,140.27,8761.492698756085,110.1029,110.1421,110.0794,110.0794,8761.4927
2015-04-07 14:55:00,140.27,140.27,140.1,140.11,8977.82585181179,110.0794,110.0794,109.9459,109.9538,8977.8259
2015-04-07 15:00:00,140.1,140.2,140.1,140.17,13737.155219037317,109.9459,110.0244,109.9459,110.0009,13737.1552
2015-04-07 15:05:00,140.22,140.32,140.21,140.3,4110.32990805841,110.0401,110.1186,110.0323,110.1029,4110.3299
2015-04-07 15:10:00,140.29,140.36,140.25,140.33,6814.494321254732,110.0951,110.15,110.0637,110.1264,6814.4943
2015-04-07 15:15:00,140.32,140.32,140.19,140.22,2920.497566252028,110.1186,110.1186,110.0166,110.0401,2920.4976
2015-04-07 15:20:00,140.19,140.2,140.08,140.08,10816.657652785289,110.0166,110.0244,109.9303,109.9303,10816.6577
2015-04-07 15:25:00,140.04,140.18,140.01,140.14,8220.65981611682,109.8989,110.0087,109.8753,109.9773,8220.6598
2015-04-07 15:30:00,140.14,140.17,140.04,140.1,9626.825310978908,109.9773,110.0009,109.8989,109.9459,9626.8253
2015-04-07 15:35:00,140.08,140.09,139.91,139.92,8112.493239588966,109.9303,109.9381,109.7968,109.8047,8112.4932
2015-04-07 15:40:00,139.88,139.9,139.76,139.87,18063.81828015144,109.7733,109.789,109.6791,109.7655,18063.8183
2015-04-07 15:45:00,139.9,139.93,139.78,139.84,19253.65062195781,109.789,109.8125,109.6948,109.7419,19253.6506
2015-04-07 15:50:00,139.81,139.85,139.71,139.77,14169.821525148727,109.7184,109.7498,109.6399,109.687,14169.8215
2015-04-07 15:55:00,139.78,139.89,139.74,139.74,30719.30773391022,109.6948,109.7811,109.6634,109.6634,30719.3077
2015-04-08 09:30:00,140.0,140.74,139.7,140.25,11681.990265008111,109.8675,110.4482,109.632,110.0637,11681.9903
2015-04-08 09:35:00,140.43,140.43,139.88,139.88,2812.330989724175,110.2049,110.2049,109.7733,109.7733,2812.331
2015-04-08 09:40:00,139.99,140.34,139.98,140.2,4218.496484586262,109.8596,110.1343,109.8518,110.0244,4218.4965
2015-04-08 09:45:00,140.19,140.31,139.98,140.12,4651.162790697675,110.0166,110.1108,109.8518,109.9616,4651.1628
2015-04-08 09:50:00,140.23,140.27,139.9,139.9,11249.3239588967,110.048,110.0794,109.789,109.789,11249.324
2015-04-08 09:55:00,140.01,140.09,139.77,139.78,3028.664142779881,109.8753,109.9381,109.687,109.6948,3028.6641
2015-04-08 10:00:00,139.76,140.04,139.75,139.78,5624.66197944835,109.6791,109.8989,109.6713,109.6948,5624.662
2015-04-08 10:05:00,139.84,140.03,139.77,139.91,7247.160627366144,109.7419,109.891,109.687,109.7968,7247.1606
2015-04-08 10:10:00,139.91,140.0,139.78,139.79,4326.663061114115,109.7968,109.8675,109.6948,109.7027,4326.6631
2015-04-08 10:15:00,139.86,139.91,139.69,139.76,3785.830178474851,109.7576,109.7968,109.6242,109.6791,3785.8302
2015-04-08 10:20:00,139.71,139.87,139.65,139.87,3785.830178474851,109.6399,109.7655,109.5928,109.7655,3785.8302
2015-04-08 10:25:00,139.85,139.86,139.74,139.84,3136.830719307734,109.7498,109.7576,109.6634,109.7419,3136.8307
2015-04-08 10:30:00,139.8,139.8,139.48,139.48,5949.161709031909,109.7105,109.7105,109.4594,109.4594,5949.1617
2015-04-08 10:35:00,139.45,139.5,139.29,139.29,6489.994591671173,109.4359,109.4751,109.3103,109.3103,6489.9946
2015-04-08 10:40:00,139.32,139.32,138.88,139.13,12655.489453758788,109.3338,109.3338,108.9885,109.1847,12655.4895
2015-04-08 10:45:00,139.14,139.23,139.11,139.16,2163.3315305570577,109.1926,109.2632,109.169,109.2083,2163.3315
2015-04-08 10:50:00,139.22,139.27,139.11,139.15,7896.160086533261,109.2554,109.2946,109.169,109.2004,7896.1601
2015-04-08 10:55:00,139.19,139.25,139.13,139.18,5949.161709031909,109.2318,109.2789,109.1847,109.224,5949.1617
2015-04-08 11:00:00,139.16,139.28,139.05,139.25,3461.3304488912927,109.2083,109.3024,109.1219,109.2789,3461.3304
2015-04-08 11:05:00,139.29,139.31,139.14,139.2,7247.160627366144,109.3103,109.326,109.1926,109.2397,7247.1606
2015-04-08 11:10:00,139.27,139.42,139.25,139.4,4110.32990805841,109.2946,109.4123,109.2789,109.3966,4110.3299
2015-04-08 11:15:00,139.49,139.57,139.41,139.53,5624.66197944835,109.4672,109.53,109.4045,109.4986,5624.662
2015-04-08 11:20:00,139.57,139.6,139.51,139.54,3569.4970254191453,109.53,109.5536,109.4829,109.5065,3569.497
2015-04-08 11:25:00,139.53,139.6,139.47,139.6,3677.6636019469984,109.4986,109.5536,109.4515,109.5536,3677.6636
2015-04-08 11:30:00,139.55,139.65,139.45,139.56,8112.493239588966,109.5143,109.5928,109.4359,109.5222,8112.4932
2015-04-08 11:35:00,139.58,139.82,139.57,139.78,4434.8296376419685,109.5379,109.7262,109.53,109.6948,4434.8296
2015-04-08 11:40:00,139.8,139.88,139.75,139.82,4218.496484586262,109.7105,109.7733,109.6713,109.7262,4218.4965
2015-04-08 11:45:00,139.86,140.0,139.85,139.95,5083.829096809086,109.7576,109.8675,109.7498,109.8282,5083.8291
2015-04-08 11:50:00,139.93,139.93,139.77,139.78,4542.9962141698215,109.8125,109.8125,109.687,109.6948,4542.9962
2015-04-08 11:55:00,139.78,139.85,139.75,139.79,7030.8274743104375,109.6948,109.7498,109.6713,109.7027,7030.8275
2015-04-08 12:00:00,139.83,139.88,139.68,139.68,10383.991346673878,109.7341,109.7733,109.6163,109.6163,10383.9913
2015-04-08 12:05:00,139.62,139.73,139.58,139.73,4975.662520281233,109.5693,109.6556,109.5379,109.6556,4975.6625
2015-04-08 12:10:00,139.73,139.74,139.64,139.65,6381.828015143321,109.6556,109.6634,109.585,109.5928,6381.828
2015-04-08 12:15:00,139.65,139.72,139.57,139.57,4110.32990805841,109.5928,109.6477,109.53,109.53,4110.3299
2015-04-08 12:20:00,139.57,139.57,139.41,139.41,2595.997836668469,109.53,109.53,109.4045,109.4045,2595.9978
2015-04-08 12:25:00,139.41,139.44,139.35,139.35,4002.163331530557,109.4045,109.428,109.3574,109.3574,4002.1633
2015-04-08 12:30:00,139.38,139.57,139.34,139.56,6922.660897782585,109.3809,109.53,109.3495,109.5222,6922.6609
2015-04-08 12:35:00,139.56,139.62,139.49,139.53,4975.662520281233,109.5222,109.5693,109.4672,109.4986,4975.6625
2015-04-08 12:40:00,139.59,139.6,139.54,139.55,1946.998377501352,109.5457,109.5536,109.5065,109.5143,1946.9984
2015-04-08 12:45:00,139.55,139.58,139.51,139.56,5732.828555976204,109.5143,109.5379,109.4829,109.5222,5732.8286
2015-04-08 12:50:00,139.55,139.56,139.39,139.39,2163.3315305570577,109.5143,109.5222,109.3888,109.3888,2163.3315
2015-04-08 12:55:00,139.4,139.5,139.4,139.48,3353.16387236344,109.3966,109.4751,109.3966,109.4594,3353.1639
2015-04-08 13:00:00,139.48,139.59,139.48,139.57,2487.8312601406165,109.4594,109.5457,109.4594,109.53,2487.8313
2015-04-08 13:05:00,139.59,139.64,139.56,139.64,2163.3315305570577,109.5457,109.585,109.5222,109.585,2163.3315
2015-04-08 13:10:00,139.65,139.75,139.63,139.68,4110.32990805841,109.5928,109.6713,109.5771,109.6163,4110.3299
2015-04-08 13:15:00,139.63,139.63,139.48,139.51,4867.49594375338,109.5771,109.5771,109.4594,109.4829,4867.4959
2015-04-08 13:20:00,139.55,139.6,139.51,139.58,2163.3315305570577,109.5143,109.5536,109.4829,109.5379,2163.3315
2015-04-08 13:25:00,139.55,139.6,139.53,139.55,2812.330989724175,109.5143,109.5536,109.4986,109.5143,2812.331
2015-04-08 13:30:00,139.53,139.57,139.51,139.56,2271.4981070849108,109.4986,109.53,109.4829,109.5222,2271.4981
2015-04-08 13:35:00,139.58,139.58,139.47,139.53,2920.497566252028,109.5379,109.5379,109.4515,109.4986,2920.4976
2015-04-08 13:40:00,139.51,139.52,139.39,139.48,4002.163331530557,109.4829,109.4908,109.3888,109.4594,4002.1633
2015-04-08 13:45:00,139.5,139.51,139.46,139.46,2163.3315305570577,109.4751,109.4829,109.4437,109.4437,2163.3315
2015-04-08 13:50:00,139.49,139.61,139.48,139.61,7247.160627366144,109.4672,109.5614,109.4594,109.5614,7247.1606
2015-04-08 13:55:00,139.65,139.66,139.51,139.6,3136.830719307734,109.5928,109.6007,109.4829,109.5536,3136.8307
2015-04-08 14:00:00,139.58,139.58,139.28,139.56,9194.159004867495,109.5379,109.5379,109.3024,109.5222,9194.159
2015-04-08 14:05:00,139.49,139.61,139.11,139.11,5949.161709031909,109.4672,109.5614,109.169,109.169,5949.1617
2015-04-08 14:10:00,139.16,139.89,139.04,139.71,6706.327744726879,109.2083,109.7811,109.1141,109.6399,6706.3277
2015-04-08 14:15:00,139.79,140.05,139.76,139.9,6381.828015143321,109.7027,109.9067,109.6791,109.789,6381.828
2015-04-08 14:20:00,140.01,140.17,139.9,139.91,6381.828015143321,109.8753,110.0009,109.789,109.7968,6381.828
2015-04-08 14:25:00,139.87,139.94,139.75,139.76,6489.994591671173,109.7655,109.8204,109.6713,109.6791,6489.9946
2015-04-08 14:30:00,139.81,139.85,139.74,139.83,2487.8312601406165,109.7184,109.7498,109.6634,109.7341,2487.8313
2015-04-08 14:35:00,139.83,139.86,139.64,139.76,5408.328826392644,109.7341,109.7576,109.585,109.6791,5408.3288
2015-04-08 14:40:00,139.73,139.76,139.46,139.57,7571.660356949702,109.6556,109.6791,109.4437,109.53,7571.6604
2015-04-08 14:45:00,139.57,139.68,139.56,139.67,3244.9972958355866,109.53,109.6163,109.5222,109.6085,3244.9973
2015-04-08 14:50:00,139.71,139.76,139.41,139.41,8869.659275283937,109.6399,109.6791,109.4045,109.4045,8869.6593
2015-04-08 14:55:00,139.34,139.53,139.31,139.46,3677.6636019469984,109.3495,109.4986,109.326,109.4437,3677.6636
2015-04-08 15:00:00,139.54,139.65,139.49,139.61,4651.162790697675,109.5065,109.5928,109.4672,109.5614,4651.1628
2015-04-08 15:05:00,139.61,139.65,139.58,139.65,6922.660897782585,109.5614,109.5928,109.5379,109.5928,6922.6609
2015-04-08 15:10:00,139.64,139.75,139.45,139.45,5408.328826392644,109.585,109.6713,109.4359,109.4359,5408.3288
2015-04-08 15:15:00,139.52,139.56,139.41,139.52,6273.661438615468,109.4908,109.5222,109.4045,109.4908,6273.6614
2015-04-08 15:20:00,139.49,139.53,139.37,139.41,5949.161709031909,109.4672,109.4986,109.3731,109.4045,5949.1617
2015-04-08 15:25:00,139.45,139.59,139.39,139.43,8545.159545700379,109.4359,109.5457,109.3888,109.4202,8545.1595
2015-04-08 15:30:00,139.36,139.51,139.3,139.38,8220.65981611682,109.3652,109.4829,109.3181,109.3809,8220.6598
2015-04-08 15:35:00,139.36,139.43,139.29,139.32,20876.14926987561,109.3652,109.4202,109.3103,109.3338,20876.1493
2015-04-08 15:40:00,139.36,139.51,139.32,139.4,16333.153055705789,109.3652,109.4829,109.3338,109.3966,16333.1531
2015-04-08 15:45:00,139.37,139.43,139.29,139.3,14818.820984315846,109.3731,109.4202,109.3103,109.3181,14818.821
2015-04-08 15:50:00,139.31,139.44,139.3,139.43,12763.656030286642,109.326,109.428,109.3181,109.4202,12763.656
2015-04-08 15:55:00,139.44,139.59,139.4,139.54,26284.478096268253,109.428,109.5457,109.3966,109.5065,26284.4781
2015-04-09 09:30:00,139.57,140.14,139.16,140.13,17847.485127095726,109.53,109.9773,109.2083,109.9695,17847.4851
2015-04-09 09:35:00,140.32,140.47,140.1,140.19,6273.661438615468,110.1186,110.2363,109.9459,110.0166,6273.6614
2015-04-09 09:40:00,140.23,140.44,140.15,140.15,3353.16387236344,110.048,110.2128,109.9852,109.9852,3353.1639
2015-04-09 09:45:00,140.16,140.21,140.05,140.21,1946.998377501352,109.993,110.0323,109.9067,110.0323,1946.9984
2015-04-09 09:50:00,140.17,140.18,139.71,139.78,4002.163331530557,110.0009,110.0087,109.6399,109.6948,4002.1633
2015-04-09 09:55:00,139.69,140.09,139.69,140.09,1081.6657652785289,109.6242,109.9381,109.6242,109.9381,1081.6658
2015-04-09 10:00:00,140.15,140.33,140.13,140.28,3785.830178474851,109.9852,110.1264,109.9695,110.0872,3785.8302
2015-04-09 10:05:00,140.19,140.19,139.88,139.95,2379.6646836127634,110.0166,110.0166,109.7733,109.8282,2379.6647
2015-04-09 10:10:00,139.92,140.42,139.77,140.31,21200.648999459165,109.8047,110.1971,109.687,110.1108,21200.649
2015-04-09 10:15:00,140.29,140.29,140.0,140.0,2055.164954029205,110.0951,110.0951,109.8675,109.8675,2055.165
2015-04-09 10:20:00,140.04,140.21,139.87,140.06,17414.818820984314,109.8989,110.0323,109.7655,109.9146,17414.8188
2015-04-09 10:25:00,140.02,140.21,139.97,140.18,4326.663061114115,109.8832,110.0323,109.8439,110.0087,4326.6631
2015-04-09 10:30:00,140.14,140.21,140.03,140.21,3353.16387236344,109.9773,110.0323,109.891,110.0323,3353.1639
2015-04-09 10:35:00,140.23,140.23,140.11,140.13,1730.6652244456463,110.048,110.048,109.9538,109.9695,1730.6652
2015-04-09 10:40:00,140.12,140.16,139.96,140.02,6706.327744726879,109.9616,109.993,109.8361,109.8832,6706.3277
2015-04-09 10:45:00,140.0,140.05,139.9,140.03,3136.830719307734,109.8675,109.9067,109.789,109.891,3136.8307
2015-04-09 10:50:00,140.06,140.13,140.04,140.09,3353.16387236344,109.9146,109.9695,109.8989,109.9381,3353.1639
2015-04-09 10:55:00,140.12,140.2,140.1,140.19,4759.329367225527,109.9616,110.0244,109.9459,110.0166,4759.3294
2015-04-09 11:00:00,140.13,140.19,140.09,140.18,3028.664142779881,109.9695,110.0166,109.9381,110.0087,3028.6641
2015-04-09 11:05:00,140.15,140.15,140.06,140.09,6706.327744726879,109.9852,109.9852,109.9146,109.9381,6706.3277
2015-04-09 11:10:00,140.06,140.14,140.04,140.13,4651.162790697675,109.9146,109.9773,109.8989,109.9695,4651.1628
2015-04-09 11:15:00,140.07,140.07,139.87,139.87,2595.997836668469,109.9224,109.9224,109.7655,109.7655,2595.9978
2015-04-09 11:20:00,139.84,139.97,139.83,139.97,1514.3320713899404,109.7419,109.8439,109.7341,109.8439,1514.3321
2015-04-09 11:25:00,140.01,140.08,140.01,140.08,3244.9972958355866,109.8753,109.9303,109.8753,109.9303,3244.9973
2015-04-09 11:30:00,140.12,140.22,140.08,140.18,1514.3320713899404,109.9616,110.0401,109.9303,110.0087,1514.3321
2015-04-09 11:35:00,140.19,140.22,140.14,140.15,3677.6636019469984,110.0166,110.0401,109.9773,109.9852,3677.6636
2015-04-09 11:40:00,140.14,140.38,140.14,140.36,1730.6652244456463,109.9773,110.1657,109.9773,110.15,1730.6652
2015-04-09 11:45:00,140.4,140.42,140.27,140.31,4110.32990805841,110.1814,110.1971,110.0794,110.1108,4110.3299
2015-04-09 11:50:00,140.28,140.32,140.28,140.32,432.6663061114116,110.0872,110.1186,110.0872,110.1186,432.6663
2015-04-09 11:55:00,140.26,140.3,140.24,140.29,1730.6652244456463,110.0715,110.1029,110.0558,110.0951,1730.6652
2015-04-09 12:00:00,140.26,140.35,140.26,140.31,4867.49594375338,110.0715,110.1421,110.0715,110.1108,4867.4959
2015-04-09 12:05:00,140.38,140.38,140.32,140.32,540.8328826392644,110.1657,110.1657,110.1186,110.1186,540.8329
2015-04-09 12:10:00,140.32,140.43,140.31,140.42,3785.830178474851,110.1186,110.2049,110.1108,110.1971,3785.8302
2015-04-09 12:15:00,140.42,140.51,140.4,140.5,1838.8318009734992,110.1971,110.2677,110.1814,110.2599,1838.8318
2015-04-09 12:20:00,140.45,140.49,140.43,140.46,2595.997836668469,110.2206,110.252,110.2049,110.2285,2595.9978
2015-04-09 12:25:00,140.48,140.52,140.48,140.5,1406.1654948620876,110.2442,110.2756,110.2442,110.2599,1406.1655
2015-04-09 12:30:00,140.46,140.46,140.43,140.43,540.8328826392644,110.2285,110.2285,110.2049,110.2049,540.8329
2015-04-09 12:35:00,140.44,140.51,140.41,140.48,2595.997836668469,110.2128,110.2677,110.1892,110.2442,2595.9978
2015-04-09 12:40:00,140.44,140.44,140.39,140.39,1514.3320713899404,110.2128,110.2128,110.1735,110.1735,1514.3321
2015-04-09 12:45:00,140.45,140.45,140.41,140.44,973.499188750676,110.2206,110.2206,110.1892,110.2128,973.4992
2015-04-09 12:50:00,140.47,140.52,140.46,140.52,3244.9972958355866,110.2363,110.2756,110.2285,110.2756,3244.9973
2015-04-09 12:55:00,140.51,140.51,140.44,140.48,1514.3320713899404,110.2677,110.2677,110.2128,110.2442,1514.3321
2015-04-09 13:00:00,140.52,140.52,140.44,140.48,1622.4986479177933,110.2756,110.2756,110.2128,110.2442,1622.4986
2015-04-09 13:05:00,140.5,140.5,140.34,140.34,2379.6646836127634,110.2599,110.2599,110.1343,110.1343,2379.6647
2015-04-09 13:10:00,140.35,140.42,140.35,140.35,2920.497566252028,110.1421,110.1971,110.1421,110.1421,2920.4976
2015-04-09 13:15:00,140.36,140.44,140.36,140.4,2379.6646836127634,110.15,110.2128,110.15,110.1814,2379.6647
2015-04-09 13:20:00,140.41,140.42,140.31,140.39,2595.997836668469,110.1892,110.1971,110.1108,110.1735,2595.9978
2015-04-09 13:25:00,140.45,140.46,140.28,140.29,2055.164954029205,110.2206,110.2285,110.0872,110.0951,2055.165
2015-04-09 13:30:00,140.28,140.3,140.19,140.19,3244.9972958355866,110.0872,110.1029,110.0166,110.0166,3244.9973
2015-04-09 13:35:00,140.23,140.27,140.19,140.19,2379.6646836127634,110.048,110.0794,110.0166,110.0166,2379.6647
2015-04-09 13:40:00,140.15,140.15,140.07,140.09,2812.330989724175,109.9852,109.9852,109.9224,109.9381,2812.331
2015-04-09 13:45:00,140.14,140.18,140.13,140.13,3353.16387236344,109.9773,110.0087,109.9695,109.9695,3353.1639
2015-04-09 13:50:00,140.14,140.16,140.04,140.06,1730.6652244456463,109.9773,109.993,109.8989,109.9146,1730.6652
2015-04-09 13:55:00,140.05,140.05,139.94,139.94,6381.828015143321,109.9067,109.9067,109.8204,109.8204,6381.828
2015-04-09 14:00:00,139.94,140.01,139.91,139.97,4542.9962141698215,109.8204,109.8753,109.7968,109.8439,4542.9962
2015-04-09 14:05:00,139.97,139.97,139.91,139.94,3136.830719307734,109.8439,109.8439,109.7968,109.8204,3136.8307
2015-04-09 14:10:00,139.97,139.97,139.89,139.9,5408.328826392644,109.8439,109.8439,109.7811,109.789,5408.3288
2015-04-09 14:15:00,139.89,139.93,139.89,139.9,3353.16387236344,109.7811,109.8125,109.7811,109.789,3353.1639
2015-04-09 14:20:00,139.9,139.9,139.78,139.82,5949.161709031909,109.789,109.789,109.6948,109.7262,5949.1617
2015-04-09 14:25:00,139.84,139.87,139.73,139.8,4759.329367225527,109.7419,109.7655,109.6556,109.7105,4759.3294
2015-04-09 14:30:00,139.78,139.87,139.75,139.78,2812.330989724175,109.6948,109.7655,109.6713,109.6948,2812.331
2015-04-09 14:35:00,139.78,139.98,139.77,139.95,3136.830719307734,109.6948,109.8518,109.687,109.8282,3136.8307
2015-04-09 14:40:00,139.98,139.98,139.9,139.95,4975.662520281233,109.8518,109.8518,109.789,109.8282,4975.6625
2015-04-09 14:45:00,139.95,140.03,139.93,139.97,5949.161709031909,109.8282,109.891,109.8125,109.8439,5949.1617
2015-04-09 14:50:00,139.92,140.01,139.92,139.96,5516.495402920497,109.8047,109.8753,109.8047,109.8361,5516.4954
2015-04-09 14:55:00,139.96,140.14,139.96,140.14,6165.494862087615,109.8361,109.9773,109.8361,109.9773,6165.4949
2015-04-09 15:00:00,140.18,140.35,140.18,140.32,4759.329367225527,110.0087,110.1421,110.0087,110.1186,4759.3294
2015-04-09 15:05:00,140.36,140.36,140.14,140.16,4218.496484586262,110.15,110.15,109.9773,109.993,4218.4965
2015-04-09 15:10:00,140.2,140.68,140.2,140.64,9843.158464034614,110.0244,110.4011,110.0244,110.3697,9843.1585
2015-04-09 15:15:00,140.64,140.65,140.51,140.61,4651.162790697675,110.3697,110.3776,110.2677,110.3462,4651.1628
2015-04-09 15:20:00,140.62,140.63,140.47,140.55,4110.32990805841,110.354,110.3619,110.2363,110.2991,4110.3299
2015-04-09 15:25:00,140.59,140.71,140.52,140.71,10600.324499729582,110.3305,110.4247,110.2756,110.4247,10600.3245
2015-04-09 15:30:00,140.71,140.71,140.43,140.46,5840.995132504056,110.4247,110.4247,110.2049,110.2285,5840.9951
2015-04-09 15:35:00,140.42,140.52,140.42,140.49,6706.327744726879,110.1971,110.2756,110.1971,110.252,6706.3277
2015-04-09 15:40:00,140.5,140.54,140.43,140.51,7355.327203893997,110.2599,110.2912,110.2049,110.2677,7355.3272
2015-04-09 15:45:00,140.54,140.64,140.5,140.53,14494.321254732287,110.2912,110.3697,110.2599,110.2834,14494.3213
2015-04-09 15:50:00,140.53,140.65,140.51,140.56,16765.819361817197,110.2834,110.3776,110.2677,110.3069,16765.8194
2015-04-09 15:55:00,140.57,140.7,140.53,140.56,28664.14277988101,110.3148,110.4168,110.2834,110.3069,28664.1428
2015-04-10 09:30:00,140.75,140.94,140.66,140.82,8220.65981611682,110.456,110.6052,110.3854,110.511,8220.6598
2015-04-10 09:35:00,140.84,141.0,140.59,140.72,7896.160086533261,110.5267,110.6522,110.3305,110.4325,7896.1601
2015-04-10 09:40:00,140.73,140.73,140.39,140.43,6489.994591671173,110.4404,110.4404,110.1735,110.2049,6489.9946
2015-04-10 09:45:00,140.38,140.43,140.21,140.32,3893.996755002704,110.1657,110.2049,110.0323,110.1186,3893.9968
2015-04-10 09:50:00,140.38,140.4,140.18,140.18,2487.8312601406165,110.1657,110.1814,110.0087,110.0087,2487.8313
2015-04-10 09:55:00,140.14,140.22,139.99,140.04,7896.160086533261,109.9773,110.0401,109.8596,109.8989,7896.1601
2015-04-10 10:00:00,140.1,140.1,139.77,139.79,11032.990805840996,109.9459,109.9459,109.687,109.7027,11032.9908
2015-04-10 10:05:00,139.78,139.83,139.62,139.76,15143.320713899404,109.6948,109.7341,109.5693,109.6791,15143.3207
2015-04-10 10:10:00,139.72,139.75,139.59,139.75,4542.9962141698215,109.6477,109.6713,109.5457,109.6713,4542.9962
2015-04-10 10:15:00,139.64,139.74,139.6,139.62,3785.830178474851,109.585,109.6634,109.5536,109.5693,3785.8302
2015-04-10 10:20:00,139.66,139.87,139.59,139.79,2812.330989724175,109.6007,109.7655,109.5457,109.7027,2812.331
2015-04-10 10:25:00,139.8,139.89,139.79,139.85,4218.496484586262,109.7105,109.7811,109.7027,109.7498,4218.4965
2015-04-10 10:30:00,139.88,139.96,139.88,139.94,2271.4981070849108,109.7733,109.8361,109.7733,109.8204,2271.4981
2015-04-10 10:35:00,139.98,140.04,139.98,140.04,1297.9989183342348,109.8518,109.8989,109.8518,109.8989,1297.9989
2015-04-10 10:40:00,140.03,140.15,140.03,140.15,4002.163331530557,109.891,109.9852,109.891,109.9852,4002.1633
2015-04-10 10:45:00,140.14,140.16,139.97,140.05,5516.495402920497,109.9773,109.993,109.8439,109.9067,5516.4954
2015-04-10 10:50:00,140.06,140.21,140.05,140.12,3569.4970254191453,109.9146,110.0323,109.9067,109.9616,3569.497
2015-04-10 10:55:00,140.14,140.14,140.0,140.1,9951.325040562466,109.9773,109.9773,109.8675,109.9459,9951.325
2015-04-10 11:00:00,140.1,140.24,140.05,140.24,5949.161709031909,109.9459,110.0558,109.9067,110.0558,5949.1617
2015-04-10 11:05:00,140.26,140.37,140.26,140.33,2163.3315305570577,110.0715,110.1578,110.0715,110.1264,2163.3315
2015-04-10 11:10:00,140.36,140.36,140.27,140.27,1081.6657652785289,110.15,110.15,110.0794,110.0794,1081.6658
2015-04-10 11:15:00,140.31,140.36,140.29,140.36,5083.829096809086,110.1108,110.15,110.0951,110.15,5083.8291
2015-04-10 11:20:00,140.35,140.4,140.34,140.39,2055.164954029205,110.1421,110.1814,110.1343,110.1735,2055.165
2015-04-10 11:25:00,140.43,140.47,140.39,140.47,1514.3320713899404,110.2049,110.2363,110.1735,110.2363,1514.3321
2015-04-10 11:30:00,140.41,140.51,140.41,140.51,3136.830719307734,110.1892,110.2677,110.1892,110.2677,3136.8307
2015-04-10 11:35:00,140.48,140.61,140.48,140.58,5732.828555976204,110.2442,110.3462,110.2442,110.3226,5732.8286
2015-04-10 11:40:00,140.54,140.59,140.54,140.59,1730.6652244456463,110.2912,110.3305,110.2912,110.3305,1730.6652
2015-04-10 11:45:00,140.55,140.6,140.46,140.46,3136.830719307734,110.2991,110.3383,110.2285,110.2285,3136.8307
2015-04-10 11:50:00,140.39,140.44,140.39,140.44,1081.6657652785289,110.1735,110.2128,110.1735,110.2128,1081.6658
2015-04-10 11:55:00,140.39,140.43,140.33,140.33,2379.6646836127634,110.1735,110.2049,110.1264,110.1264,2379.6647
2015-04-10 12:00:00,140.39,140.47,140.39,140.39,1189.8323418063817,110.1735,110.2363,110.1735,110.1735,1189.8323
2015-04-10 12:05:00,140.39,140.39,140.27,140.31,3785.830178474851,110.1735,110.1735,110.0794,110.1108,3785.8302
2015-04-10 12:10:00,140.26,140.26,140.19,140.19,2812.330989724175,110.0715,110.0715,110.0166,110.0166,2812.331
2015-04-10 12:15:00,140.16,140.16,140.08,140.08,3028.664142779881,109.993,109.993,109.9303,109.9303,3028.6641
2015-04-10 12:20:00,140.05,140.05,139.97,140.01,2271.4981070849108,109.9067,109.9067,109.8439,109.8753,2271.4981
2015-04-10 12:25:00,140.02,140.02,139.86,139.86,6814.494321254732,109.8832,109.8832,109.7576,109.7576,6814.4943
2015-04-10 12:30:00,139.81,139.85,139.78,139.85,4434.8296376419685,109.7184,109.7498,109.6948,109.7498,4434.8296
2015-04-10 12:35:00,139.88,139.92,139.87,139.88,1838.8318009734992,109.7733,109.8047,109.7655,109.7733,1838.8318
2015-04-10 12:40:00,139.89,140.04,139.87,140.04,7787.993510005408,109.7811,109.8989,109.7655,109.8989,7787.9935
2015-04-10 12:45:00,140.08,140.12,140.05,140.07,1406.1654948620876,109.9303,109.9616,109.9067,109.9224,1406.1655
2015-04-10 12:50:00,140.14,140.18,140.1,140.14,4002.163331530557,109.9773,110.0087,109.9459,109.9773,4002.1633
2015-04-10 12:55:00,140.15,140.15,140.09,140.11,540.8328826392644,109.9852,109.9852,109.9381,109.9538,540.8329
2015-04-10 13:00:00,140.12,140.14,140.08,140.1,1297.9989183342348,109.9616,109.9773,109.9303,109.9459,1297.9989
2015-04-10 13:05:00,140.12,140.12,140.08,140.09,1081.6657652785289,109.9616,109.9616,109.9303,109.9381,1081.6658
2015-04-10 13:10:00,140.13,140.14,140.13,140.14,1406.1654948620876,109.9695,109.9773,109.9695,109.9773,1406.1655
2015-04-10 13:15:00,140.11,140.14,140.09,140.09,973.499188750676,109.9538,109.9773,109.9381,109.9381,973.4992
2015-04-10 13:20:00,140.1,140.14,140.07,140.11,4867.49594375338,109.9459,109.9773,109.9224,109.9538,4867.4959
2015-04-10 13:25:00,140.1,140.17,139.98,140.06,2595.997836668469,109.9459,110.0009,109.8518,109.9146,2595.9978
2015-04-10 13:30:00,140.06,140.12,140.06,140.06,1514.3320713899404,109.9146,109.9616,109.9146,109.9146,1514.3321
2015-04-10 13:35:00,140.09,140.2,140.05,140.14,7896.160086533261,109.9381,110.0244,109.9067,109.9773,7896.1601
2015-04-10 13:40:00,140.1,140.14,140.1,140.14,540.8328826392644,109.9459,109.9773,109.9459,109.9773,540.8329
2015-04-10 13:45:00,140.14,140.19,140.14,140.14,1946.998377501352,109.9773,110.0166,109.9773,109.9773,1946.9984
2015-04-10 13:50:00,140.16,140.22,140.14,140.14,2163.3315305570577,109.993,110.0401,109.9773,109.9773,2163.3315
2015-04-10 13:55:00,140.19,140.19,140.17,140.18,648.9994591671174,110.0166,110.0166,110.0009,110.0087,648.9995
2015-04-10 14:00:00,140.2,140.22,140.16,140.2,3028.664142779881,110.0244,110.0401,109.993,110.0244,3028.6641
2015-04-10 14:05:00,140.16,140.19,140.14,140.18,1622.4986479177933,109.993,110.0166,109.9773,110.0087,1622.4986
2015-04-10 14:10:00,140.17,140.26,140.17,140.24,973.499188750676,110.0009,110.0715,110.0009,110.0558,973.4992
2015-04-10 14:15:00,140.25,140.25,140.17,140.23,2595.997836668469,110.0637,110.0637,110.0009,110.048,2595.9978
2015-04-10 14:20:00,140.23,140.25,140.16,140.19,3244.9972958355866,110.048,110.0637,109.993,110.0166,3244.9973
2015-04-10 14:25:00,140.18,140.19,140.12,140.14,17631.15197404002,110.0087,110.0166,109.9616,109.9773,17631.152
2015-04-10 14:30:00,140.14,140.17,140.09,140.11,4651.162790697675,109.9773,110.0009,109.9381,109.9538,4651.1628
2015-04-10 14:35:00,140.09,140.15,140.09,140.14,1946.998377501352,109.9381,109.9852,109.9381,109.9773,1946.9984
2015-04-10 14:40:00,140.14,140.23,140.13,140.23,4326.663061114115,109.9773,110.048,109.9695,110.048,4326.6631
2015-04-10 14:45:00,140.21,140.22,140.16,140.18,2055.164954029205,110.0323,110.0401,109.993,110.0087,2055.165
2015-04-10 14:50:00,140.16,140.23,140.14,140.17,5624.66197944835,109.993,110.048,109.9773,110.0009,5624.662
2015-04-10 14:55:00,140.17,140.22,140.07,140.07,5516.495402920497,110.0009,110.0401,109.9224,109.9224,5516.4954
2015-04-10 15:00:00,140.11,140.14,140.06,140.11,4110.32990805841,109.9538,109.9773,109.9146,109.9538,4110.3299
2015-04-10 15:05:00,140.12,140.17,140.11,140.17,4110.32990805841,109.9616,110.0009,109.9538,110.0009,4110.3299
2015-04-10 15:10:00,140.15,140.23,140.15,140.18,3244.9972958355866,109.9852,110.048,109.9852,110.0087,3244.9973
2015-04-10 15:15:00,140.16,140.16,140.07,140.1,7787.993510005408,109.993,109.993,109.9224,109.9459,7787.9935
2015-04-10 15:20:00,140.08,140.15,140.05,140.15,5732.828555976204,109.9303,109.9852,109.9067,109.9852,5732.8286
2015-04-10 15:25:00,140.14,140.18,140.07,140.17,11249.3239588967,109.9773,110.0087,109.9224,110.0009,11249.324
2015-04-10 15:30:00,140.17,140.19,140.13,140.16,7571.660356949702,110.0009,110.0166,109.9695,109.993,7571.6604
2015-04-10 15:35:00,140.17,140.27,140.11,140.26,21741.48188209843,110.0009,110.0794,109.9538,110.0715,21741.4819
2015-04-10 15:40:00,140.25,140.3,140.21,140.28,11357.490535424551,110.0637,110.1029,110.0323,110.0872,11357.4905
2015-04-10 15:45:00,140.31,140.34,140.22,140.34,13845.32179556517,110.1108,110.1343,110.0401,110.1343,13845.3218
2015-04-10 15:50:00,140.32,140.36,140.31,140.35,24229.313142239047,110.1186,110.15,110.1108,110.1421,24229.3131
2015-04-10 15:55:00,140.34,140.47,140.31,140.46,39480.80043266631,110.1343,110.2363,110.1108,110.2285,39480.8004
2015-04-13 09:30:00,140.12,140.49,139.84,139.94,12330.98972417523,109.9616,110.252,109.7419,109.8204,12330.9897
2015-04-13 09:35:00,139.9,139.92,139.72,139.92,3136.830719307734,109.789,109.8047,109.6477,109.8047,3136.8307
2015-04-13 09:40:00,140.02,140.28,139.94,140.28,2055.164954029205,109.8832,110.0872,109.8204,110.0872,2055.165
2015-04-13 09:45:00,140.25,140.31,140.22,140.22,865.3326122228232,110.0637,110.1108,110.0401,110.0401,865.3326
2015-04-13 09:50:00,140.18,140.34,140.18,140.34,1730.6652244456463,110.0087,110.1343,110.0087,110.1343,1730.6652
2015-04-13 09:55:00,140.29,140.39,140.25,140.38,1189.8323418063817,110.0951,110.1735,110.0637,110.1657,1189.8323
2015-04-13 10:00:00,140.31,140.48,140.31,140.47,4975.662520281233,110.1108,110.2442,110.1108,110.2363,4975.6625
2015-04-13 10:05:00,140.46,140.74,140.44,140.73,9085.992428339645,110.2285,110.4482,110.2128,110.4404,9085.9924
2015-04-13 10:10:00,140.71,140.86,140.68,140.82,6922.660897782585,110.4247,110.5424,110.4011,110.511,6922.6609
2015-04-13 10:15:00,140.85,140.85,140.68,140.76,5516.495402920497,110.5345,110.5345,110.4011,110.4639,5516.4954
2015-04-13 10:20:00,140.78,140.99,140.77,140.96,11032.990805840996,110.4796,110.6444,110.4717,110.6208,11032.9908
2015-04-13 10:25:00,140.97,140.98,140.91,140.98,3893.996755002704,110.6287,110.6365,110.5816,110.6365,3893.9968
2015-04-13 10:30:00,140.98,140.99,140.72,140.72,14061.654948620877,110.6365,110.6444,110.4325,110.4325,14061.6549
2015-04-13 10:35:00,140.73,140.76,140.67,140.69,5191.995673336939,110.4404,110.4639,110.3933,110.409,5191.9957
2015-04-13 10:40:00,140.69,140.7,140.6,140.62,2920.497566252028,110.409,110.4168,110.3383,110.354,2920.4976
2015-04-13 10:45:00,140.61,140.61,140.5,140.51,4326.663061114115,110.3462,110.3462,110.2599,110.2677,4326.6631
2015-04-13 10:50:00,140.54,140.64,140.52,140.64,4651.162790697675,110.2912,110.3697,110.2756,110.3697,4651.1628
2015-04-13 10:55:00,140.64,140.69,140.58,140.58,7355.327203893997,110.3697,110.409,110.3226,110.3226,7355.3272
2015-04-13 11:00:00,140.6,140.63,140.57,140.62,2055.164954029205,110.3383,110.3619,110.3148,110.354,2055.165
2015-04-13 11:05:00,140.64,140.65,140.56,140.63,4218.496484586262,110.3697,110.3776,110.3069,110.3619,4218.4965
2015-04-13 11:10:00,140.63,140.73,140.63,140.72,4975.662520281233,110.3619,110.4404,110.3619,110.4325,4975.6625
2015-04-13 11:15:00,140.76,140.76,140.71,140.72,4867.49594375338,110.4639,110.4639,110.4247,110.4325,4867.4959
2015-04-13 11:20:00,140.73,140.73,140.7,140.71,1730.6652244456463,110.4404,110.4404,110.4168,110.4247,1730.6652
2015-04-13 11:25:00,140.7,140.71,140.63,140.63,3461.3304488912927,110.4168,110.4247,110.3619,110.3619,3461.3304
2015-04-13 11:30:00,140.65,140.71,140.63,140.69,2920.497566252028,110.3776,110.4247,110.3619,110.409,2920.4976
2015-04-13 11:35:00,140.73,140.76,140.69,140.69,4002.163331530557,110.4404,110.4639,110.409,110.409,4002.1633
2015-04-13 11:40:00,140.69,140.69,140.59,140.61,2487.8312601406165,110.409,110.409,110.3305,110.3462,2487.8313
2015-04-13 11:45:00,140.63,140.63,140.55,140.55,1514.3320713899404,110.3619,110.3619,110.2991,110.2991,1514.3321
2015-04-13 11:50:00,140.52,140.53,140.4,140.46,7138.994050838291,110.2756,110.2834,110.1814,110.2285,7138.9941
2015-04-13 11:55:00,140.46,140.56,140.46,140.48,2704.164413196322,110.2285,110.3069,110.2285,110.2442,2704.1644
2015-04-13 12:00:00,140.47,140.52,140.45,140.47,2812.330989724175,110.2363,110.2756,110.2206,110.2363,2812.331
2015-04-13 12:05:00,140.46,140.48,140.42,140.42,5732.828555976204,110.2285,110.2442,110.1971,110.1971,5732.8286
2015-04-13 12:10:00,140.4,140.45,140.39,140.42,20443.4829637642,110.1814,110.2206,110.1735,110.1971,20443.483
2015-04-13 12:15:00,140.41,140.45,140.33,140.33,9085.992428339645,110.1892,110.2206,110.1264,110.1264,9085.9924
2015-04-13 12:20:00,140.36,140.42,140.35,140.36,7571.660356949702,110.15,110.1971,110.1421,110.15,7571.6604
2015-04-13 12:25:00,140.37,140.41,140.29,140.39,2055.164954029205,110.1578,110.1892,110.0951,110.1735,2055.165
2015-04-13 12:30:00,140.37,140.51,140.34,140.49,4218.496484586262,110.1578,110.2677,110.1343,110.252,4218.4965
2015-04-13 12:35:00,140.5,140.51,140.38,140.38,11249.3239588967,110.2599,110.2677,110.1657,110.1657,11249.324
2015-04-13 12:40:00,140.4,140.44,140.37,140.42,1514.3320713899404,110.1814,110.2128,110.1578,110.1971,1514.3321
2015-04-13 12:45:00,140.4,140.52,140.4,140.42,16224.986479177933,110.1814,110.2756,110.1814,110.1971,16224.9865
2015-04-13 12:50:00,140.4,140.4,140.26,140.26,4651.162790697675,110.1814,110.1814,110.0715,110.0715,4651.1628
2015-04-13 12:55:00,140.24,140.26,140.24,140.24,2055.164954029205,110.0558,110.0715,110.0558,110.0558,2055.165
2015-04-13 13:00:00,140.26,140.27,140.17,140.17,2379.6646836127634,110.0715,110.0794,110.0009,110.0009,2379.6647
2015-04-13 13:05:00,140.17,140.17,139.98,140.09,6922.660897782585,110.0009,110.0009,109.8518,109.9381,6922.6609
2015-04-13 13:10:00,140.06,140.06,140.01,140.03,1514.3320713899404,109.9146,109.9146,109.8753,109.891,1514.3321
2015-04-13 13:15:00,140.0,140.04,139.93,139.95,4867.49594375338,109.8675,109.8989,109.8125,109.8282,4867.4959
2015-04-13 13:20:00,139.94,140.11,139.93,139.97,12439.156300703082,109.8204,109.9538,109.8125,109.8439,12439.1563
2015-04-13 13:25:00,140.0,140.02,139.87,139.87,1730.6652244456463,109.8675,109.8832,109.7655,109.7655,1730.6652
2015-04-13 13:30:00,139.87,139.87,139.76,139.77,3028.664142779881,109.7655,109.7655,109.6791,109.687,3028.6641
2015-04-13 13:35:00,139.77,139.78,139.7,139.74,4759.329367225527,109.687,109.6948,109.632,109.6634,4759.3294
2015-04-13 13:40:00,139.74,139.76,139.64,139.67,4002.163331530557,109.6634,109.6791,109.585,109.6085,4002.1633
2015-04-13 13:45:00,139.65,139.73,139.65,139.72,1081.6657652785289,109.5928,109.6556,109.5928,109.6477,1081.6658
2015-04-13 13:50:00,139.68,139.68,139.56,139.58,8436.992969172525,109.6163,109.6163,109.5222,109.5379,8436.993
2015-04-13 13:55:00,139.59,139.65,139.44,139.47,20659.8161168199,109.5457,109.5928,109.428,109.4515,20659.8161
2015-04-13 14:00:00,139.48,139.54,139.45,139.45,7679.826933477555,109.4594,109.5065,109.4359,109.4359,7679.8269
2015-04-13 14:05:00,139.52,139.57,139.51,139.57,2271.4981070849108,109.4908,109.53,109.4829,109.53,2271.4981
2015-04-13 14:10:00,139.59,139.68,139.58,139.64,3785.830178474851,109.5457,109.6163,109.5379,109.585,3785.8302
2015-04-13 14:15:00,139.6,139.69,139.6,139.69,2271.4981070849108,109.5536,109.6242,109.5536,109.6242,2271.4981
2015-04-13 14:20:00,139.71,139.86,139.7,139.83,4002.163331530557,109.6399,109.7576,109.632,109.7341,4002.1633
2015-04-13 14:25:00,139.79,139.85,139.78,139.83,1622.4986479177933,109.7027,109.7498,109.6948,109.7341,1622.4986
2015-04-13 14:30:00,139.86,139.9,139.75,139.78,2271.4981070849108,109.7576,109.789,109.6713,109.6948,2271.4981
2015-04-13 14:35:00,139.76,139.92,139.76,139.87,1514.3320713899404,109.6791,109.8047,109.6791,109.7655,1514.3321
2015-04-13 14:40:00,139.87,139.9,139.85,139.9,2595.997836668469,109.7655,109.789,109.7498,109.789,2595.9978
2015-04-13 14:45:00,139.86,139.86,139.54,139.58,4542.9962141698215,109.7576,109.7576,109.5065,109.5379,4542.9962
2015-04-13 14:50:00,139.59,139.59,139.38,139.49,2920.497566252028,109.5457,109.5457,109.3809,109.4672,2920.4976
2015-04-13 14:55:00,139.56,139.56,139.45,139.51,2055.164954029205,109.5222,109.5222,109.4359,109.4829,2055.165
2015-04-13 15:00:00,139.51,139.53,139.39,139.39,3893.996755002704,109.4829,109.4986,109.3888,109.3888,3893.9968
2015-04-13 15:05:00,139.4,139.58,139.37,139.53,3569.4970254191453,109.3966,109.5379,109.3731,109.4986,3569.497
2015-04-13 15:10:00,139.53,139.53,139.44,139.48,3136.830719307734,109.4986,109.4986,109.428,109.4594,3136.8307
2015-04-13 15:15:00,139.46,139.47,139.36,139.4,4975.662520281233,109.4437,109.4515,109.3652,109.3966,4975.6625
2015-04-13 15:20:00,139.41,139.41,139.29,139.29,4218.496484586262,109.4045,109.4045,109.3103,109.3103,4218.4965
2015-04-13 15:25:00,139.28,139.31,139.19,139.27,3353.16387236344,109.3024,109.326,109.2318,109.2946,3353.1639
2015-04-13 15:30:00,139.26,139.36,139.23,139.36,4110.32990805841,109.2867,109.3652,109.2632,109.3652,4110.3299
2015-04-13 15:35:00,139.35,139.4,139.33,139.37,5732.828555976204,109.3574,109.3966,109.3417,109.3731,5732.8286
2015-04-13 15:40:00,139.38,139.46,139.36,139.42,7463.49378042185,109.3809,109.4437,109.3652,109.4123,7463.4938
2015-04-13 15:45:00,139.47,139.49,139.25,139.27,29421.308815575987,109.4515,109.4672,109.2789,109.2946,29421.3088
2015-04-13 15:50:00,139.26,139.3,139.19,139.26,23904.813412655487,109.2867,109.3181,109.2318,109.2867,23904.8134
2015-04-13 15:55:00,139.26,139.37,139.17,139.24,121038.3991346674,109.2867,109.3731,109.2161,109.271,121038.3991
2015-04-14 09:30:00,139.62,140.12,139.34,140.12,21849.648458626285,109.5693,109.9616,109.3495,109.9616,21849.6485
2015-04-14 09:35:00,140.11,140.18,139.64,139.85,10059.491617090318,109.9538,110.0087,109.585,109.7498,10059.4916
2015-04-14 09:40:00,139.86,139.9,139.73,139.9,4651.162790697675,109.7576,109.789,109.6556,109.789,4651.1628
2015-04-14 09:45:00,139.81,139.83,139.73,139.79,11249.3239588967,109.7184,109.7341,109.6556,109.7027,11249.324
2015-04-14 09:50:00,139.84,139.9,139.55,139.55,9518.658734451054,109.7419,109.789,109.5143,109.5143,9518.6587
2015-04-14 09:55:00,139.68,139.81,139.62,139.62,5516.495402920497,109.6163,109.7184,109.5693,109.5693,5516.4954
2015-04-14 10:00:00,139.72,139.78,139.36,139.39,9843.158464034614,109.6477,109.6948,109.3652,109.3888,9843.1585
2015-04-14 10:05:00,139.34,139.4,139.28,139.4,4651.162790697675,109.3495,109.3966,109.3024,109.3966,4651.1628
2015-04-14 10:10:00,139.38,139.83,139.38,139.76,13088.1557598702,109.3809,109.7341,109.3809,109.6791,13088.1558
2015-04-14 10:15:00,139.85,139.87,139.48,139.58,7463.49378042185,109.7498,109.7655,109.4594,109.5379,7463.4938
2015-04-14 10:20:00,139.54,139.65,139.4,139.4,5516.495402920497,109.5065,109.5928,109.3966,109.3966,5516.4954
2015-04-14 10:25:00,139.48,139.54,139.41,139.52,4002.163331530557,109.4594,109.5065,109.4045,109.4908,4002.1633
2015-04-14 10:30:00,139.53,139.54,139.35,139.39,204218.49648458627,109.4986,109.5065,109.3574,109.3888,204218.4965
2015-04-14 10:35:00,139.36,139.38,139.15,139.38,5300.162249864791,109.3652,109.3809,109.2004,109.3809,5300.1622
2015-04-14 10:40:00,139.42,139.65,139.42,139.65,9194.159004867495,109.4123,109.5928,109.4123,109.5928,9194.159
2015-04-14 10:45:00,139.68,139.72,139.53,139.53,13196.322336398052,109.6163,109.6477,109.4986,109.4986,13196.3223
2015-04-14 10:50:00,139.59,139.68,139.56,139.68,4651.162790697675,109.5457,109.6163,109.5222,109.6163,4651.1628
2015-04-14 10:55:00,139.7,139.7,139.6,139.66,6489.994591671173,109.632,109.632,109.5536,109.6007,6489.9946
2015-04-14 11:00:00,139.67,139.69,139.62,139.64,5624.66197944835,109.6085,109.6242,109.5693,109.585,5624.662
2015-04-14 11:05:00,139.65,139.91,139.65,139.91,4434.8296376419685,109.5928,109.7968,109.5928,109.7968,4434.8296
2015-04-14 11:10:00,139.89,140.28,139.89,140.19,4651.162790697675,109.7811,110.0872,109.7811,110.0166,4651.1628
2015-04-14 11:15:00,140.21,140.29,140.21,140.22,3136.830719307734,110.0323,110.0951,110.0323,110.0401,3136.8307
2015-04-14 11:20:00,140.23,140.29,140.18,140.22,4218.496484586262,110.048,110.0951,110.0087,110.0401,4218.4965
2015-04-14 11:25:00,140.22,140.27,140.2,140.2,2595.997836668469,110.0401,110.0794,110.0244,110.0244,2595.9978
2015-04-14 11:30:00,140.21,140.41,140.2,140.41,3136.830719307734,110.0323,110.1892,110.0244,110.1892,3136.8307
2015-04-14 11:35:00,140.42,140.42,140.3,140.35,3785.830178474851,110.1971,110.1971,110.1029,110.1421,3785.8302
2015-04-14 11:40:00,140.37,140.42,140.35,140.39,1946.998377501352,110.1578,110.1971,110.1421,110.1735,1946.9984
2015-04-14 11:45:00,140.43,140.45,140.37,140.37,2704.164413196322,110.2049,110.2206,110.1578,110.1578,2704.1644
2015-04-14 11:50:00,140.37,140.58,140.37,140.58,4975.662520281233,110.1578,110.3226,110.1578,110.3226,4975.6625
2015-04-14 11:55:00,140.57,140.76,140.55,140.76,8869.659275283937,110.3148,110.4639,110.2991,110.4639,8869.6593
2015-04-14 12:00:00,140.72,140.89,140.72,140.76,18280.15143320714,110.4325,110.5659,110.4325,110.4639,18280.1514
2015-04-14 12:05:00,140.74,140.84,140.73,140.82,2704.164413196322,110.4482,110.5267,110.4404,110.511,2704.1644
2015-04-14 12:10:00,140.78,140.78,140.63,140.63,3893.996755002704,110.4796,110.4796,110.3619,110.3619,3893.9968
2015-04-14 12:15:00,140.58,140.7,140.58,140.64,2055.164954029205,110.3226,110.4168,110.3226,110.3697,2055.165
2015-04-14 12:20:00,140.66,140.68,140.57,140.64,14602.48783126014,110.3854,110.4011,110.3148,110.3697,14602.4878
2015-04-14 12:25:00,140.64,140.68,140.59,140.62,2595.997836668469,110.3697,110.4011,110.3305,110.354,2595.9978
2015-04-14 12:30:00,140.7,140.88,140.69,140.85,5300.162249864791,110.4168,110.5581,110.409,110.5345,5300.1622
2015-04-14 12:35:00,140.84,140.88,140.77,140.82,5191.995673336939,110.5267,110.5581,110.4717,110.511,5191.9957
2015-04-14 12:40:00,140.76,140.77,140.66,140.69,3244.9972958355866,110.4639,110.4717,110.3854,110.409,3244.9973
2015-04-14 12:45:00,140.67,140.68,140.59,140.63,4434.8296376419685,110.3933,110.4011,110.3305,110.3619,4434.8296
2015-04-14 12:50:00,140.66,140.74,140.63,140.66,3028.664142779881,110.3854,110.4482,110.3619,110.3854,3028.6641
2015-04-14 12:55:00,140.66,140.76,140.66,140.76,3136.830719307734,110.3854,110.4639,110.3854,110.4639,3136.8307
2015-04-14 13:00:00,140.72,140.72,140.68,140.7,1838.8318009734992,110.4325,110.4325,110.4011,110.4168,1838.8318
2015-04-14 13:05:00,140.7,140.71,140.56,140.63,7571.660356949702,110.4168,110.4247,110.3069,110.3619,7571.6604
2015-04-14 13:10:00,140.63,140.67,140.61,140.61,4542.9962141698215,110.3619,110.3933,110.3462,110.3462,4542.9962
2015-04-14 13:15:00,140.6,140.6,140.49,140.52,5408.328826392644,110.3383,110.3383,110.252,110.2756,5408.3288
2015-04-14 13:20:00,140.51,140.59,140.51,140.59,3893.996755002704,110.2677,110.3305,110.2677,110.3305,3893.9968
2015-04-14 13:25:00,140.61,140.62,140.51,140.58,4975.662520281233,110.3462,110.354,110.2677,110.3226,4975.6625
2015-04-14 13:30:00,140.59,140.72,140.59,140.61,7355.327203893997,110.3305,110.4325,110.3305,110.3462,7355.3272
2015-04-14 13:35:00,140.57,140.59,140.5,140.5,2271.4981070849108,110.3148,110.3305,110.2599,110.2599,2271.4981
2015-04-14 13:40:00,140.5,140.61,140.5,140.57,3244.9972958355866,110.2599,110.3462,110.2599,110.3148,3244.9973
2015-04-14 13:45:00,140.57,140.61,140.52,140.55,6057.328285559762,110.3148,110.3462,110.2756,110.2991,6057.3283
2015-04-14 13:50:00,140.55,140.59,140.51,140.59,5624.66197944835,110.2991,110.3305,110.2677,110.3305,5624.662
2015-04-14 13:55:00,140.55,140.56,140.52,140.54,4110.32990805841,110.2991,110.3069,110.2756,110.2912,4110.3299
2015-04-14 14:00:00,140.57,140.57,140.45,140.48,2487.8312601406165,110.3148,110.3148,110.2206,110.2442,2487.8313
2015-04-14 14:05:00,140.5,140.5,140.39,140.42,6814.494321254732,110.2599,110.2599,110.1735,110.1971,6814.4943
2015-04-14 14:10:00,140.42,140.49,140.36,140.49,3353.16387236344,110.1971,110.252,110.15,110.252,3353.1639
2015-04-14 14:15:00,140.48,140.48,140.33,140.35,14494.321254732287,110.2442,110.2442,110.1264,110.1421,14494.3213
2015-04-14 14:20:00,140.35,140.38,140.28,140.28,3893.996755002704,110.1421,110.1657,110.0872,110.0872,3893.9968
2015-04-14 14:25:00,140.27,140.51,140.27,140.51,3244.9972958355866,110.0794,110.2677,110.0794,110.2677,3244.9973
2015-04-14 14:30:00,140.51,140.54,140.44,140.5,8761.492698756085,110.2677,110.2912,110.2128,110.2599,8761.4927
2015-04-14 14:35:00,140.46,140.51,140.45,140.49,57652.78528934559,110.2285,110.2677,110.2206,110.252,57652.7853
2015-04-14 14:40:00,140.47,140.56,140.46,140.55,2487.8312601406165,110.2363,110.3069,110.2285,110.2991,2487.8313
2015-04-14 14:45:00,140.57,140.73,140.55,140.63,10492.15792320173,110.3148,110.4404,110.2991,110.3619,10492.1579
2015-04-14 14:50:00,140.59,140.59,140.54,140.57,1081.6657652785289,110.3305,110.3305,110.2912,110.3148,1081.6658
2015-04-14 14:55:00,140.57,140.79,140.57,140.71,3461.3304488912927,110.3148,110.4874,110.3148,110.4247,3461.3304
2015-04-14 15:00:00,140.8,140.81,140.68,140.75,4002.163331530557,110.4953,110.5031,110.4011,110.456,4002.1633
2015-04-14 15:05:00,140.75,140.75,140.63,140.63,8328.826392644673,110.456,110.456,110.3619,110.3619,8328.8264
2015-04-14 15:10:00,140.64,140.71,140.63,140.71,5516.495402920497,110.3697,110.4247,110.3619,110.4247,5516.4954
2015-04-14 15:15:00,140.71,140.71,140.63,140.67,7787.993510005408,110.4247,110.4247,110.3619,110.3933,7787.9935
2015-04-14 15:20:00,140.66,140.67,140.59,140.59,5624.66197944835,110.3854,110.3933,110.3305,110.3305,5624.662
2015-04-14 15:25:00,140.61,140.65,140.58,140.64,4218.496484586262,110.3462,110.3776,110.3226,110.3697,4218.4965
2015-04-14 15:30:00,140.67,140.83,140.65,140.76,9194.159004867495,110.3933,110.5188,110.3776,110.4639,9194.159
2015-04-14 15:35:00,140.76,140.77,140.65,140.67,5300.162249864791,110.4639,110.4717,110.3776,110.3933,5300.1622
2015-04-14 15:40:00,140.66,140.66,140.53,140.55,9734.99188750676,110.3854,110.3854,110.2834,110.2991,9734.9919
2015-04-14 15:45:00,140.56,140.63,140.51,140.51,13412.655489453758,110.3069,110.3619,110.2677,110.2677,13412.6555
2015-04-14 15:50:00,140.53,140.55,140.46,140.52,11573.82368848026,110.2834,110.2991,110.2285,110.2756,11573.8237
2015-04-14 15:55:00,140.52,140.52,140.2,140.43,100054.08328826392,110.2756,110.2756,110.0244,110.2049,100054.0833
2015-04-15 09:30:00,140.86,141.12,140.49,141.0,10924.824229313142,110.5424,110.7464,110.252,110.6522,10924.8242
2015-04-15 09:35:00,141.05,141.84,140.92,141.65,25851.81179015684,110.6915,111.3114,110.5895,111.1623,25851.8118
2015-04-15 09:40:00,141.66,142.23,141.65,142.23,13412.655489453758,111.1702,111.6175,111.1623,111.6175,13412.6555
2015-04-15 09:45:00,142.23,142.23,141.73,141.77,17955.65170362358,111.6175,111.6175,111.2251,111.2565,17955.6517
2015-04-15 09:50:00,141.9,141.9,141.7,141.88,4434.8296376419685,111.3585,111.3585,111.2016,111.3428,4434.8296
2015-04-15 09:55:00,141.84,142.04,141.67,142.04,10816.657652785289,111.3114,111.4684,111.178,111.4684,10816.6577
2015-04-15 10:00:00,142.05,142.11,141.83,141.84,9951.325040562466,111.4762,111.5233,111.3036,111.3114,9951.325
2015-04-15 10:05:00,141.89,142.09,141.84,142.08,10383.991346673878,111.3507,111.5076,111.3114,111.4998,10383.9913
2015-04-15 10:10:00,142.09,142.12,142.04,142.11,2704.164413196322,111.5076,111.5312,111.4684,111.5233,2704.1644
2015-04-15 10:15:00,142.15,142.19,142.08,142.18,1838.8318009734992,111.5547,111.5861,111.4998,111.5783,1838.8318
2015-04-15 10:20:00,142.19,142.31,142.13,142.18,17739.318550567874,111.5861,111.6803,111.539,111.5783,17739.3186
2015-04-15 10:25:00,142.22,142.22,141.91,142.06,12006.489994591671,111.6097,111.6097,111.3664,111.4841,12006.49
2015-04-15 10:30:00,142.07,142.23,141.99,142.0,26933.47755543537,111.4919,111.6175,111.4292,111.437,26933.4776
2015-04-15 10:35:00,142.0,142.07,141.85,141.98,6381.828015143321,111.437,111.4919,111.3193,111.4213,6381.828
2015-04-15 10:40:00,141.92,142.05,141.92,141.98,5949.161709031909,111.3742,111.4762,111.3742,111.4213,5949.1617
2015-04-15 10:45:00,141.98,141.98,141.87,141.89,2812.330989724175,111.4213,111.4213,111.335,111.3507,2812.331
2015-04-15 10:50:00,141.91,142.06,141.88,141.88,6057.328285559762,111.3664,111.4841,111.3428,111.3428,6057.3283
2015-04-15 10:55:00,141.92,142.07,141.77,142.07,5408.328826392644,111.3742,111.4919,111.2565,111.4919,5408.3288
2015-04-15 11:00:00,142.08,142.08,141.89,141.9,2055.164954029205,111.4998,111.4998,111.3507,111.3585,2055.165
2015-04-15 11:05:00,141.88,141.96,141.84,141.96,2271.4981070849108,111.3428,111.4056,111.3114,111.4056,2271.4981
2015-04-15 11:10:00,141.91,142.0,141.9,141.9,2487.8312601406165,111.3664,111.437,111.3585,111.3585,2487.8313
2015-04-15 11:15:00,141.87,141.92,141.73,141.77,2055.164954029205,111.335,111.3742,111.2251,111.2565,2055.165
2015-04-15 11:20:00,141.68,141.68,141.56,141.59,2920.497566252028,111.1859,111.1859,111.0917,111.1153,2920.4976
2015-04-15 11:25:00,141.57,141.57,141.47,141.49,3785.830178474851,111.0996,111.0996,111.0211,111.0368,3785.8302
2015-04-15 11:30:00,141.53,141.53,141.36,141.36,2595.997836668469,111.0682,111.0682,110.9348,110.9348,2595.9978
2015-04-15 11:35:00,141.35,141.41,141.28,141.28,1189.8323418063817,110.9269,110.974,110.872,110.872,1189.8323
2015-04-15 11:40:00,141.3,141.38,141.3,141.38,1406.1654948620876,110.8877,110.9505,110.8877,110.9505,1406.1655
2015-04-15 11:45:00,141.33,141.34,141.2,141.23,4759.329367225527,110.9112,110.9191,110.8092,110.8327,4759.3294
2015-04-15 11:50:00,141.21,141.28,141.21,141.28,1514.3320713899404,110.817,110.872,110.817,110.872,1514.3321
2015-04-15 11:55:00,141.36,141.45,141.34,141.37,1946.998377501352,110.9348,111.0054,110.9191,110.9426,1946.9984
2015-04-15 12:00:00,141.41,141.47,141.37,141.47,2487.8312601406165,110.974,111.0211,110.9426,111.0211,2487.8313
2015-04-15 12:05:00,141.44,141.44,141.33,141.36,3028.664142779881,110.9975,110.9975,110.9112,110.9348,3028.6641
2015-04-15 12:10:00,141.33,141.34,141.22,141.22,2271.4981070849108,110.9112,110.9191,110.8249,110.8249,2271.4981
2015-04-15 12:15:00,141.27,141.29,141.22,141.25,1730.6652244456463,110.8641,110.8798,110.8249,110.8484,1730.6652
2015-04-15 12:20:00,141.25,141.34,141.25,141.3,2379.6646836127634,110.8484,110.9191,110.8484,110.8877,2379.6647
2015-04-15 12:25:00,141.27,141.27,141.22,141.22,2055.164954029205,110.8641,110.8641,110.8249,110.8249,2055.165
2015-04-15 12:30:00,141.19,141.22,140.9,140.9,4975.662520281233,110.8013,110.8249,110.5738,110.5738,4975.6625
2015-04-15 12:35:00,140.91,141.0,140.91,141.0,1946.998377501352,110.5816,110.6522,110.5816,110.6522,1946.9984
2015-04-15 12:40:00,141.0,141.08,141.0,141.08,1081.6657652785289,110.6522,110.715,110.6522,110.715,1081.6658
2015-04-15 12:45:00,141.06,141.08,141.0,141.0,2704.164413196322,110.6993,110.715,110.6522,110.6522,2704.1644
2015-04-15 12:50:00,141.0,141.01,140.96,141.01,5300.162249864791,110.6522,110.6601,110.6208,110.6601,5300.1622
2015-04-15 12:55:00,140.99,141.02,140.98,141.0,2487.8312601406165,110.6444,110.6679,110.6365,110.6522,2487.8313
2015-04-15 13:00:00,141.05,141.05,140.98,140.98,973.499188750676,110.6915,110.6915,110.6365,110.6365,973.4992
2015-04-15 13:05:00,141.0,141.12,141.0,141.03,1081.6657652785289,110.6522,110.7464,110.6522,110.6758,1081.6658
2015-04-15 13:10:00,141.02,141.1,141.02,141.1,1622.4986479177933,110.6679,110.7307,110.6679,110.7307,1622.4986
2015-04-15 13:15:00,141.12,141.2,141.12,141.2,1081.6657652785289,110.7464,110.8092,110.7464,110.8092,1081.6658
2015-04-15 13:20:00,141.16,141.22,141.13,141.16,1946.998377501352,110.7778,110.8249,110.7543,110.7778,1946.9984
2015-04-15 13:25:00,141.18,141.45,141.18,141.45,5408.328826392644,110.7935,111.0054,110.7935,111.0054,5408.3288
2015-04-15 13:30:00,141.4,141.4,141.25,141.34,2812.330989724175,110.9661,110.9661,110.8484,110.9191,2812.331
2015-04-15 13:35:00,141.36,141.37,141.17,141.22,9843.158464034614,110.9348,110.9426,110.7857,110.8249,9843.1585
2015-04-15 13:40:00,141.22,141.29,141.21,141.28,2163.3315305570577,110.8249,110.8798,110.817,110.872,2163.3315
2015-04-15 13:45:00,141.32,141.36,141.25,141.36,3893.996755002704,110.9034,110.9348,110.8484,110.9348,3893.9968
2015-04-15 13:50:00,141.33,141.33,141.22,141.24,2812.330989724175,110.9112,110.9112,110.8249,110.8406,2812.331
2015-04-15 13:55:00,141.24,141.25,141.22,141.25,1081.6657652785289,110.8406,110.8484,110.8249,110.8484,1081.6658
2015-04-15 14:00:00,141.2,141.28,141.19,141.25,3785.830178474851,110.8092,110.872,110.8013,110.8484,3785.8302
2015-04-15 14:05:00,141.25,141.31,141.23,141.25,2379.6646836127634,110.8484,110.8955,110.8327,110.8484,2379.6647
2015-04-15 14:10:00,141.26,141.3,141.09,141.19,16441.31963223364,110.8563,110.8877,110.7229,110.8013,16441.3196
2015-04-15 14:15:00,141.22,141.28,141.1,141.14,13845.32179556517,110.8249,110.872,110.7307,110.7621,13845.3218
2015-04-15 14:20:00,141.1,141.12,140.95,141.0,4110.32990805841,110.7307,110.7464,110.613,110.6522,4110.3299
2015-04-15 14:25:00,140.99,141.02,140.91,140.99,5516.495402920497,110.6444,110.6679,110.5816,110.6444,5516.4954
2015-04-15 14:30:00,141.0,141.03,140.89,140.89,5949.161709031909,110.6522,110.6758,110.5659,110.5659,5949.1617
2015-04-15 14:35:00,140.85,140.91,140.85,140.88,8545.159545700379,110.5345,110.5816,110.5345,110.5581,8545.1595
2015-04-15 14:40:00,140.87,140.92,140.87,140.91,8220.65981611682,110.5502,110.5895,110.5502,110.5816,8220.6598
2015-04-15 14:45:00,140.91,140.95,140.85,140.91,8004.326663061114,110.5816,110.613,110.5345,110.5816,8004.3267
2015-04-15 14:50:00,140.91,140.94,140.8,140.8,2271.4981070849108,110.5816,110.6052,110.4953,110.4953,2271.4981
2015-04-15 14:55:00,140.83,140.83,140.71,140.75,11357.490535424551,110.5188,110.5188,110.4247,110.456,11357.4905
2015-04-15 15:00:00,140.75,140.76,140.67,140.68,13953.488372093025,110.456,110.4639,110.3933,110.4011,13953.4884
2015-04-15 15:05:00,140.7,140.74,140.6,140.72,6598.161168199026,110.4168,110.4482,110.3383,110.4325,6598.1612
2015-04-15 15:10:00,140.73,140.74,140.6,140.63,12547.322877230936,110.4404,110.4482,110.3383,110.3619,12547.3229
2015-04-15 15:15:00,140.64,140.88,140.63,140.88,32017.306652244457,110.3697,110.5581,110.3619,110.5581,32017.3067
2015-04-15 15:20:00,140.88,141.0,140.87,140.96,7247.160627366144,110.5581,110.6522,110.5502,110.6208,7247.1606
2015-04-15 15:25:00,140.95,141.04,140.92,141.01,6489.994591671173,110.613,110.6836,110.5895,110.6601,6489.9946
2015-04-15 15:30:00,141.0,141.01,140.91,140.93,8869.659275283937,110.6522,110.6601,110.5816,110.5973,8869.6593
2015-04-15 15:35:00,140.92,140.92,140.8,140.81,13412.655489453758,110.5895,110.5895,110.4953,110.5031,13412.6555
2015-04-15 15:40:00,140.81,140.86,140.73,140.82,11249.3239588967,110.5031,110.5424,110.4404,110.511,11249.324
2015-04-15 15:45:00,140.81,140.91,140.75,140.88,20767.98269334776,110.5031,110.5816,110.456,110.5581,20767.9827
2015-04-15 15:50:00,140.87,140.92,140.86,140.88,40237.96646836127,110.5502,110.5895,110.5424,110.5581,40237.9665
2015-04-15 15:55:00,140.87,141.0,140.78,140.84,60356.94970254191,110.5502,110.6522,110.4796,110.5267,60356.9497
2015-04-16 09:30:00,140.52,140.52,139.99,140.33,14061.654948620877,110.2756,110.2756,109.8596,110.1264,14061.6549
2015-04-16 09:35:00,140.26,140.26,139.66,139.67,4218.496484586262,110.0715,110.0715,109.6007,109.6085,4218.4965
2015-04-16 09:40:00,139.76,140.02,139.72,139.96,8004.326663061114,109.6791,109.8832,109.6477,109.8361,8004.3267
2015-04-16 09:45:00,139.93,140.05,139.72,139.76,5191.995673336939,109.8125,109.9067,109.6477,109.6791,5191.9957
2015-04-16 09:50:00,139.74,139.98,139.74,139.98,3353.16387236344,109.6634,109.8518,109.6634,109.8518,3353.1639
2015-04-16 09:55:00,139.98,140.02,139.9,139.99,6273.661438615468,109.8518,109.8832,109.789,109.8596,6273.6614
2015-04-16 10:00:00,139.88,140.01,139.79,140.01,2812.330989724175,109.7733,109.8753,109.7027,109.8753,2812.331
2015-04-16 10:05:00,139.86,139.86,139.6,139.6,3461.3304488912927,109.7576,109.7576,109.5536,109.5536,3461.3304
2015-04-16 10:10:00,139.7,139.93,139.7,139.79,2163.3315305570577,109.632,109.8125,109.632,109.7027,2163.3315
2015-04-16 10:15:00,139.71,139.8,139.67,139.73,8112.493239588966,109.6399,109.7105,109.6085,109.6556,8112.4932
2015-04-16 10:20:00,139.72,139.73,139.53,139.7,3569.4970254191453,109.6477,109.6556,109.4986,109.632,3569.497
2015-04-16 10:25:00,139.65,139.74,139.5,139.6,4002.163331530557,109.5928,109.6634,109.4751,109.5536,4002.1633
2015-04-16 10:30:00,139.53,139.55,139.37,139.37,6057.328285559762,109.4986,109.5143,109.3731,109.3731,6057.3283
2015-04-16 10:35:00,139.37,139.67,139.37,139.65,10492.15792320173,109.3731,109.6085,109.3731,109.5928,10492.1579
2015-04-16 10:40:00,139.65,139.79,139.65,139.78,10383.991346673878,109.5928,109.7027,109.5928,109.6948,10383.9913
2015-04-16 10:45:00,139.75,140.04,139.69,139.98,10383.991346673878,109.6713,109.8989,109.6242,109.8518,10383.9913
2015-04-16 10:50:00,139.91,140.02,139.87,140.02,16549.486208761493,109.7968,109.8832,109.7655,109.8832,16549.4862
2015-04-16 10:55:00,140.06,140.14,139.81,139.88,8869.659275283937,109.9146,109.9773,109.7184,109.7733,8869.6593
2015-04-16 11:00:00,139.87,139.87,139.76,139.79,4218.496484586262,109.7655,109.7655,109.6791,109.7027,4218.4965
2015-04-16 11:05:00,139.76,139.78,139.65,139.76,3353.16387236344,109.6791,109.6948,109.5928,109.6791,3353.1639
2015-04-16 11:10:00,139.8,139.81,139.65,139.71,7030.8274743104375,109.7105,109.7184,109.5928,109.6399,7030.8275
2015-04-16 11:15:00,139.72,139.85,139.71,139.78,5300.162249864791,109.6477,109.7498,109.6399,109.6948,5300.1622
2015-04-16 11:20:00,139.77,139.85,139.71,139.79,7463.49378042185,109.687,109.7498,109.6399,109.7027,7463.4938
2015-04-16 11:25:00,139.79,139.84,139.61,139.69,12222.823147647376,109.7027,109.7419,109.5614,109.6242,12222.8231
2015-04-16 11:30:00,139.72,139.82,139.72,139.73,5732.828555976204,109.6477,109.7262,109.6477,109.6556,5732.8286
2015-04-16 11:35:00,139.74,139.87,139.7,139.81,5840.995132504056,109.6634,109.7655,109.632,109.7184,5840.9951
2015-04-16 11:40:00,139.81,139.88,139.76,139.83,6706.327744726879,109.7184,109.7733,109.6791,109.7341,6706.3277
2015-04-16 11:45:00,139.83,139.86,139.68,139.7,7030.8274743104375,109.7341,109.7576,109.6163,109.632,7030.8275
2015-04-16 11:50:00,139.71,139.74,139.7,139.72,1514.3320713899404,109.6399,109.6634,109.632,109.6477,1514.3321
2015-04-16 11:55:00,139.73,139.73,139.65,139.65,5516.495402920497,109.6556,109.6556,109.5928,109.5928,5516.4954
2015-04-16 12:00:00,139.65,139.65,139.63,139.65,2379.6646836127634,109.5928,109.5928,109.5771,109.5928,2379.6647
2015-04-16 12:05:00,139.68,139.68,139.62,139.62,2379.6646836127634,109.6163,109.6163,109.5693,109.5693,2379.6647
2015-04-16 12:10:00,139.56,139.69,139.56,139.69,1189.8323418063817,109.5222,109.6242,109.5222,109.6242,1189.8323
2015-04-16 12:15:00,139.69,139.73,139.56,139.57,8436.992969172525,109.6242,109.6556,109.5222,109.53,8436.993
2015-04-16 12:20:00,139.53,139.56,139.48,139.55,7355.327203893997,109.4986,109.5222,109.4594,109.5143,7355.3272
2015-04-16 12:25:00,139.56,139.56,139.52,139.54,3893.996755002704,109.5222,109.5222,109.4908,109.5065,3893.9968
2015-04-16 12:30:00,139.51,139.68,139.51,139.67,3136.830719307734,109.4829,109.6163,109.4829,109.6085,3136.8307
2015-04-16 12:35:00,139.72,139.76,139.68,139.69,8112.493239588966,109.6477,109.6791,109.6163,109.6242,8112.4932
2015-04-16 12:40:00,139.71,139.74,139.7,139.72,2163.3315305570577,109.6399,109.6634,109.632,109.6477,2163.3315
2015-04-16 12:45:00,139.73,139.73,139.57,139.57,3353.16387236344,109.6556,109.6556,109.53,109.53,3353.1639
2015-04-16 12:50:00,139.53,139.68,139.52,139.65,5191.995673336939,109.4986,109.6163,109.4908,109.5928,5191.9957
2015-04-16 12:55:00,139.62,139.62,139.55,139.57,540.8328826392644,109.5693,109.5693,109.5143,109.53,540.8329
2015-04-16 13:00:00,139.57,139.58,139.51,139.51,4759.329367225527,109.53,109.5379,109.4829,109.4829,4759.3294
2015-04-16 13:05:00,139.53,139.56,139.45,139.49,3461.3304488912927,109.4986,109.5222,109.4359,109.4672,3461.3304
2015-04-16 13:10:00,139.46,139.52,139.45,139.46,4002.163331530557,109.4437,109.4908,109.4359,109.4437,4002.1633
2015-04-16 13:15:00,139.5,139.66,139.5,139.65,4542.9962141698215,109.4751,109.6007,109.4751,109.5928,4542.9962
2015-04-16 13:20:00,139.64,139.64,139.56,139.56,2487.8312601406165,109.585,109.585,109.5222,109.5222,2487.8313
2015-04-16 13:25:00,139.52,139.54,139.41,139.46,2595.997836668469,109.4908,109.5065,109.4045,109.4437,2595.9978
2015-04-16 13:30:00,139.47,139.56,139.43,139.56,1514.3320713899404,109.4515,109.5222,109.4202,109.5222,1514.3321
2015-04-16 13:35:00,139.6,139.74,139.6,139.74,3677.6636019469984,109.5536,109.6634,109.5536,109.6634,3677.6636
2015-04-16 13:40:00,139.77,139.83,139.75,139.83,6381.828015143321,109.687,109.7341,109.6713,109.7341,6381.828
2015-04-16 13:45:00,139.82,140.07,139.78,140.07,14602.48783126014,109.7262,109.9224,109.6948,109.9224,14602.4878
2015-04-16 13:50:00,140.07,140.15,140.07,140.14,1514.3320713899404,109.9224,109.9852,109.9224,109.9773,1514.3321
2015-04-16 13:55:00,140.14,140.19,140.13,140.18,3028.664142779881,109.9773,110.0166,109.9695,110.0087,3028.6641
2015-04-16 14:00:00,140.19,140.21,140.05,140.07,4110.32990805841,110.0166,110.0323,109.9067,109.9224,4110.3299
2015-04-16 14:05:00,140.09,140.1,140.03,140.05,1946.998377501352,109.9381,109.9459,109.891,109.9067,1946.9984
2015-04-16 14:10:00,140.06,140.19,140.05,140.19,3244.9972958355866,109.9146,110.0166,109.9067,110.0166,3244.9973
2015-04-16 14:15:00,140.16,140.31,140.14,140.27,3677.6636019469984,109.993,110.1108,109.9773,110.0794,3677.6636
2015-04-16 14:20:00,140.27,140.28,140.19,140.21,3136.830719307734,110.0794,110.0872,110.0166,110.0323,3136.8307
2015-04-16 14:25:00,140.21,140.35,140.21,140.33,4110.32990805841,110.0323,110.1421,110.0323,110.1264,4110.3299
2015-04-16 14:30:00,140.36,140.48,140.32,140.44,21633.315305570577,110.15,110.2442,110.1186,110.2128,21633.3153
2015-04-16 14:35:00,140.39,140.51,140.39,140.43,2379.6646836127634,110.1735,110.2677,110.1735,110.2049,2379.6647
2015-04-16 14:40:00,140.48,140.48,140.43,140.48,4110.32990805841,110.2442,110.2442,110.2049,110.2442,4110.3299
2015-04-16 14:45:00,140.44,140.47,140.39,140.47,22390.48134126555,110.2128,110.2363,110.1735,110.2363,22390.4813
2015-04-16 14:50:00,140.49,140.52,140.44,140.47,4867.49594375338,110.252,110.2756,110.2128,110.2363,4867.4959
2015-04-16 14:55:00,140.45,140.49,140.39,140.45,18712.81773931855,110.2206,110.252,110.1735,110.2206,18712.8177
2015-04-16 15:00:00,140.46,140.46,140.36,140.36,4002.163331530557,110.2285,110.2285,110.15,110.15,4002.1633
2015-04-16 15:05:00,140.37,140.37,140.24,140.25,2271.4981070849108,110.1578,110.1578,110.0558,110.0637,2271.4981
2015-04-16 15:10:00,140.29,140.29,140.24,140.27,3136.830719307734,110.0951,110.0951,110.0558,110.0794,3136.8307
2015-04-16 15:15:00,140.28,140.38,140.28,140.37,17739.318550567874,110.0872,110.1657,110.0872,110.1578,17739.3186
2015-04-16 15:20:00,140.37,140.39,140.22,140.24,17522.98539751217,110.1578,110.1735,110.0401,110.0558,17522.9854
2015-04-16 15:25:00,140.2,140.2,140.08,140.14,3893.996755002704,110.0244,110.0244,109.9303,109.9773,3893.9968
2015-04-16 15:30:00,140.2,140.27,140.17,140.24,4326.663061114115,110.0244,110.0794,110.0009,110.0558,4326.6631
2015-04-16 15:35:00,140.26,140.37,140.25,140.27,5083.829096809086,110.0715,110.1578,110.0637,110.0794,5083.8291
2015-04-16 15:40:00,140.25,140.27,140.04,140.12,10708.491076257436,110.0637,110.0794,109.8989,109.9616,10708.4911
2015-04-16 15:45:00,140.11,140.12,139.88,140.0,6814.494321254732,109.9538,109.9616,109.7733,109.8675,6814.4943
2015-04-16 15:50:00,139.94,139.96,139.88,139.9,10275.824770146024,109.8204,109.8361,109.7733,109.789,10275.8248
2015-04-16 15:55:00,139.9,140.21,139.88,140.15,39697.13358572201,109.789,110.0323,109.7733,109.9852,39697.1336
2015-04-17 09:30:00,139.37,139.96,139.12,139.22,66197.94483504597,109.3731,109.8361,109.1769,109.2554,66197.9448
2015-04-17 09:35:00,139.53,139.77,139.17,139.36,11573.82368848026,109.4986,109.687,109.2161,109.3652,11573.8237
2015-04-17 09:40:00,139.41,139.48,138.94,139.05,7571.660356949702,109.4045,109.4594,109.0356,109.1219,7571.6604
2015-04-17 09:45:00,139.13,139.13,138.76,138.89,9843.158464034614,109.1847,109.1847,108.8944,108.9964,9843.1585
2015-04-17 09:50:00,138.85,138.96,138.68,138.77,11357.490535424551,108.965,109.0513,108.8316,108.9022,11357.4905
2015-04-17 09:55:00,138.9,138.95,138.4,138.44,26068.14494321255,109.0042,109.0435,108.6118,108.6432,26068.1449
2015-04-17 10:00:00,138.46,138.63,138.38,138.39,12439.156300703082,108.6589,108.7923,108.5961,108.604,12439.1563
2015-04-17 10:05:00,138.34,138.4,137.93,138.05,27582.47701460249,108.5648,108.6118,108.243,108.3372,27582.477
2015-04-17 10:10:00,138.11,138.18,137.99,138.18,6814.494321254732,108.3843,108.4392,108.2901,108.4392,6814.4943
2015-04-17 10:15:00,138.19,138.37,138.08,138.18,5300.162249864791,108.447,108.5883,108.3607,108.4392,5300.1622
2015-04-17 10:20:00,138.17,138.46,138.16,138.38,7138.994050838291,108.4313,108.6589,108.4235,108.5961,7138.9941
2015-04-17 10:25:00,138.36,138.4,138.22,138.32,6922.660897782585,108.5805,108.6118,108.4706,108.5491,6922.6609
2015-04-17 10:30:00,138.33,138.61,138.31,138.56,13196.322336398052,108.5569,108.7766,108.5412,108.7374,13196.3223
2015-04-17 10:35:00,138.53,138.57,138.48,138.52,9734.99188750676,108.7139,108.7453,108.6746,108.706,9734.9919
2015-04-17 10:40:00,138.52,138.63,138.46,138.58,7138.994050838291,108.706,108.7923,108.6589,108.7531,7138.9941
2015-04-17 10:45:00,138.6,138.68,138.45,138.5,5732.828555976204,108.7688,108.8316,108.6511,108.6903,5732.8286
2015-04-17 10:50:00,138.43,138.57,138.43,138.52,11141.157382368849,108.6354,108.7453,108.6354,108.706,11141.1574
2015-04-17 10:55:00,138.54,138.61,138.5,138.56,3136.830719307734,108.7217,108.7766,108.6903,108.7374,3136.8307
2015-04-17 11:00:00,138.51,138.55,138.35,138.45,10167.658193618172,108.6982,108.7296,108.5726,108.6511,10167.6582
2015-04-17 11:05:00,138.42,138.58,138.33,138.4,17955.65170362358,108.6275,108.7531,108.5569,108.6118,17955.6517
2015-04-17 11:10:00,138.39,138.49,138.38,138.43,4542.9962141698215,108.604,108.6825,108.5961,108.6354,4542.9962
2015-04-17 11:15:00,138.4,138.51,138.36,138.43,3569.4970254191453,108.6118,108.6982,108.5805,108.6354,3569.497
2015-04-17 11:20:00,138.38,138.56,138.38,138.55,3569.4970254191453,108.5961,108.7374,108.5961,108.7296,3569.497
2015-04-17 11:25:00,138.55,138.59,138.49,138.53,7896.160086533261,108.7296,108.761,108.6825,108.7139,7896.1601
2015-04-17 11:30:00,138.55,138.72,138.54,138.72,8977.82585181179,108.7296,108.863,108.7217,108.863,8977.8259
2015-04-17 11:35:00,138.75,138.8,138.52,138.54,9085.992428339645,108.8865,108.9258,108.706,108.7217,9085.9924
2015-04-17 11:40:00,138.55,138.55,138.44,138.52,2595.997836668469,108.7296,108.7296,108.6432,108.706,2595.9978
2015-04-17 11:45:00,138.51,138.68,138.47,138.68,5191.995673336939,108.6982,108.8316,108.6668,108.8316,5191.9957
2015-04-17 11:50:00,138.7,138.79,138.69,138.76,8328.826392644673,108.8473,108.9179,108.8394,108.8944,8328.8264
2015-04-17 11:55:00,138.73,138.75,138.68,138.73,8220.65981611682,108.8708,108.8865,108.8316,108.8708,8220.6598
2015-04-17 12:00:00,138.69,138.79,138.68,138.76,4542.9962141698215,108.8394,108.9179,108.8316,108.8944,4542.9962
2015-04-17 12:05:00,138.75,138.75,138.56,138.62,6489.994591671173,108.8865,108.8865,108.7374,108.7845,6489.9946
2015-04-17 12:10:00,138.63,138.72,138.61,138.7,1514.3320713899404,108.7923,108.863,108.7766,108.8473,1514.3321
2015-04-17 12:15:00,138.74,138.78,138.6,138.63,4975.662520281233,108.8787,108.9101,108.7688,108.7923,4975.6625
2015-04-17 12:20:00,138.62,138.8,138.62,138.62,2704.164413196322,108.7845,108.9258,108.7845,108.7845,2704.1644
2015-04-17 12:25:00,138.66,138.7,138.57,138.62,3136.830719307734,108.8159,108.8473,108.7453,108.7845,3136.8307
2015-04-17 12:30:00,138.59,138.62,138.5,138.59,7787.993510005408,108.761,108.7845,108.6903,108.761,7787.9935
2015-04-17 12:35:00,138.58,138.65,138.56,138.61,4002.163331530557,108.7531,108.808,108.7374,108.7766,4002.1633
2015-04-17 12:40:00,138.62,138.63,138.5,138.5,1406.1654948620876,108.7845,108.7923,108.6903,108.6903,1406.1655
2015-04-17 12:45:00,138.46,138.58,138.45,138.56,1622.4986479177933,108.6589,108.7531,108.6511,108.7374,1622.4986
2015-04-17 12:50:00,138.58,138.59,138.44,138.46,9518.658734451054,108.7531,108.761,108.6432,108.6589,9518.6587
2015-04-17 12:55:00,138.44,138.49,138.42,138.42,4651.162790697675,108.6432,108.6825,108.6275,108.6275,4651.1628
2015-04-17 13:00:00,138.43,138.54,138.42,138.44,3677.6636019469984,108.6354,108.7217,108.6275,108.6432,3677.6636
2015-04-17 13:05:00,138.44,138.48,138.42,138.42,8220.65981611682,108.6432,108.6746,108.6275,108.6275,8220.6598
2015-04-17 13:10:00,138.39,138.43,138.37,138.38,2487.8312601406165,108.604,108.6354,108.5883,108.5961,2487.8313
2015-04-17 13:15:00,138.39,138.46,138.35,138.46,4002.163331530557,108.604,108.6589,108.5726,108.6589,4002.1633
2015-04-17 13:20:00,138.44,138.48,138.39,138.39,4110.32990805841,108.6432,108.6746,108.604,108.604,4110.3299
2015-04-17 13:25:00,138.42,138.42,138.21,138.28,6057.328285559762,108.6275,108.6275,108.4627,108.5177,6057.3283
2015-04-17 13:30:00,138.27,138.28,138.1,138.1,7030.8274743104375,108.5098,108.5177,108.3764,108.3764,7030.8275
2015-04-17 13:35:00,138.11,138.24,138.08,138.14,6165.494862087615,108.3843,108.4863,108.3607,108.4078,6165.4949
2015-04-17 13:40:00,138.07,138.12,137.89,137.89,7355.327203893997,108.3529,108.3921,108.2116,108.2116,7355.3272
2015-04-17 13:45:00,137.89,137.94,137.78,137.94,11573.82368848026,108.2116,108.2509,108.1253,108.2509,11573.8237
2015-04-17 13:50:00,137.97,138.0,137.68,137.68,11357.490535424551,108.2744,108.2979,108.0468,108.0468,11357.4905
2015-04-17 13:55:00,137.67,137.69,137.58,137.64,9302.32558139535,108.039,108.0547,107.9683,108.0154,9302.3256
2015-04-17 14:00:00,137.62,137.7,137.57,137.57,7571.660356949702,107.9997,108.0625,107.9605,107.9605,7571.6604
2015-04-17 14:05:00,137.59,137.69,137.54,137.56,7138.994050838291,107.9762,108.0547,107.9369,107.9526,7138.9941
2015-04-17 14:10:00,137.55,137.6,137.47,137.54,4651.162790697675,107.9448,107.984,107.882,107.9369,4651.1628
2015-04-17 14:15:00,137.55,137.65,137.46,137.46,9843.158464034614,107.9448,108.0233,107.8742,107.8742,9843.1585
2015-04-17 14:20:00,137.52,137.55,137.41,137.42,12006.489994591671,107.9212,107.9448,107.8349,107.8428,12006.49
2015-04-17 14:25:00,137.44,137.65,137.44,137.65,1838.8318009734992,107.8585,108.0233,107.8585,108.0233,1838.8318
2015-04-17 14:30:00,137.63,137.7,137.54,137.65,4867.49594375338,108.0076,108.0625,107.9369,108.0233,4867.4959
2015-04-17 14:35:00,137.63,137.75,137.63,137.69,8004.326663061114,108.0076,108.1017,108.0076,108.0547,8004.3267
2015-04-17 14:40:00,137.71,137.9,137.69,137.9,12330.98972417523,108.0704,108.2195,108.0547,108.2195,12330.9897
2015-04-17 14:45:00,137.9,137.91,137.68,137.68,10275.824770146024,108.2195,108.2273,108.0468,108.0468,10275.8248
2015-04-17 14:50:00,137.69,137.88,137.69,137.85,15035.154137371552,108.0547,108.2038,108.0547,108.1802,15035.1541
2015-04-17 14:55:00,137.88,137.97,137.8,137.82,9734.99188750676,108.2038,108.2744,108.141,108.1567,9734.9919
2015-04-17 15:00:00,137.85,137.96,137.85,137.94,6273.661438615468,108.1802,108.2665,108.1802,108.2509,6273.6614
2015-04-17 15:05:00,137.93,137.99,137.82,137.82,4002.163331530557,108.243,108.2901,108.1567,108.1567,4002.1633
2015-04-17 15:10:00,137.85,138.11,137.83,138.1,8328.826392644673,108.1802,108.3843,108.1645,108.3764,8328.8264
2015-04-17 15:15:00,138.11,138.15,137.96,137.96,8869.659275283937,108.3843,108.4157,108.2665,108.2665,8869.6593
2015-04-17 15:20:00,137.97,137.97,137.79,137.87,6165.494862087615,108.2744,108.2744,108.1331,108.1959,6165.4949
2015-04-17 15:25:00,137.89,137.9,137.82,137.89,9194.159004867495,108.2116,108.2195,108.1567,108.2116,9194.159
2015-04-17 15:30:00,137.93,138.23,137.93,138.19,12979.989183342346,108.243,108.4784,108.243,108.447,12979.9892
2015-04-17 15:35:00,138.2,138.5,138.15,138.41,18171.98485667929,108.4549,108.6903,108.4157,108.6197,18171.9849
2015-04-17 15:40:00,138.41,138.43,138.29,138.29,15467.820443482964,108.6197,108.6354,108.5255,108.5255,15467.8204
2015-04-17 15:45:00,138.33,138.46,138.32,138.37,27798.8101676582,108.5569,108.6589,108.5491,108.5883,27798.8102
2015-04-17 15:50:00,138.39,138.43,138.36,138.41,32666.306111411574,108.604,108.6354,108.5805,108.6197,32666.3061
2015-04-17 15:55:00,138.41,138.57,138.41,138.53,48134.12655489454,108.6197,108.7453,108.6197,108.7139,48134.1266
2015-04-20 09:30:00,139.14,139.58,138.68,139.58,10167.658193618172,109.1926,109.5379,108.8316,109.5379,10167.6582
2015-04-20 09:35:00,139.59,139.93,139.43,139.43,7030.8274743104375,109.5457,109.8125,109.4202,109.4202,7030.8275
2015-04-20 09:40:00,139.3,139.31,139.02,139.02,17631.15197404002,109.3181,109.326,109.0984,109.0984,17631.152
2015-04-20 09:45:00,139.11,139.27,139.04,139.1,8220.65981611682,109.169,109.2946,109.1141,109.1612,8220.6598
2015-04-20 09:50:00,139.13,139.21,138.95,138.95,9302.32558139535,109.1847,109.2475,109.0435,109.0435,9302.3256
2015-04-20 09:55:00,138.87,138.89,138.77,138.88,5949.161709031909,108.9807,108.9964,108.9022,108.9885,5949.1617
2015-04-20 10:00:00,138.89,138.99,138.67,138.67,18280.15143320714,108.9964,109.0749,108.8237,108.8237,18280.1514
2015-04-20 10:05:00,138.63,138.89,138.55,138.81,11790.156841535963,108.7923,108.9964,108.7296,108.9336,11790.1568
2015-04-20 10:10:00,138.83,138.84,138.76,138.78,6598.161168199026,108.9493,108.9571,108.8944,108.9101,6598.1612
2015-04-20 10:15:00,138.77,138.9,138.77,138.79,7787.993510005408,108.9022,109.0042,108.9022,108.9179,7787.9935
2015-04-20 10:20:00,138.78,138.78,138.62,138.68,13304.488912925906,108.9101,108.9101,108.7845,108.8316,13304.4889
2015-04-20 10:25:00,138.68,138.68,138.55,138.66,4975.662520281233,108.8316,108.8316,108.7296,108.8159,4975.6625
2015-04-20 10:30:00,138.69,138.69,138.65,138.67,4434.8296376419685,108.8394,108.8394,108.808,108.8237,4434.8296
2015-04-20 10:35:00,138.68,138.69,138.61,138.65,3353.16387236344,108.8316,108.8394,108.7766,108.808,3353.1639
2015-04-20 10:40:00,138.62,138.66,138.57,138.63,5949.161709031909,108.7845,108.8159,108.7453,108.7923,5949.1617
2015-04-20 10:45:00,138.63,138.66,138.57,138.65,3677.6636019469984,108.7923,108.8159,108.7453,108.808,3677.6636
2015-04-20 10:50:00,138.59,138.69,138.59,138.68,11141.157382368849,108.761,108.8394,108.761,108.8316,11141.1574
2015-04-20 10:55:00,138.68,138.74,138.67,138.68,15575.987020010816,108.8316,108.8787,108.8237,108.8316,15575.987
2015-04-20 11:00:00,138.69,139.0,138.68,139.0,12222.823147647376,108.8394,109.0827,108.8316,109.0827,12222.8231
2015-04-20 11:05:00,138.94,139.07,138.94,139.05,3785.830178474851,109.0356,109.1376,109.0356,109.1219,3785.8302
2015-04-20 11:10:00,139.08,139.25,139.05,139.25,6165.494862087615,109.1455,109.2789,109.1219,109.2789,6165.4949
2015-04-20 11:15:00,139.24,139.35,139.24,139.34,7138.994050838291,109.271,109.3574,109.271,109.3495,7138.9941
2015-04-20 11:20:00,139.31,139.38,139.31,139.34,5300.162249864791,109.326,109.3809,109.326,109.3495,5300.1622
2015-04-20 11:25:00,139.38,139.6,139.35,139.6,8977.82585181179,109.3809,109.5536,109.3574,109.5536,8977.8259
2015-04-20 11:30:00,139.58,139.65,139.54,139.65,10816.657652785289,109.5379,109.5928,109.5065,109.5928,10816.6577
2015-04-20 11:35:00,139.64,139.71,139.63,139.66,3893.996755002704,109.585,109.6399,109.5771,109.6007,3893.9968
2015-04-20 11:40:00,139.69,139.77,139.69,139.74,3461.3304488912927,109.6242,109.687,109.6242,109.6634,3461.3304
2015-04-20 11:45:00,139.72,139.74,139.7,139.74,2812.330989724175,109.6477,109.6634,109.632,109.6634,2812.331
2015-04-20 11:50:00,139.7,139.77,139.68,139.7,2595.997836668469,109.632,109.687,109.6163,109.632,2595.9978
2015-04-20 11:55:00,139.7,140.0,139.7,139.89,19037.317468902107,109.632,109.8675,109.632,109.7811,19037.3175
2015-04-20 12:00:00,139.88,139.88,139.81,139.82,4867.49594375338,109.7733,109.7733,109.7184,109.7262,4867.4959
2015-04-20 12:05:00,139.83,139.89,139.83,139.86,2920.497566252028,109.7341,109.7811,109.7341,109.7576,2920.4976
2015-04-20 12:10:00,139.87,139.96,139.87,139.94,4218.496484586262,109.7655,109.8361,109.7655,109.8204,4218.4965
2015-04-20 12:15:00,139.98,140.05,139.98,140.03,865.3326122228232,109.8518,109.9067,109.8518,109.891,865.3326
2015-04-20 12:20:00,140.06,140.06,139.92,140.02,3569.4970254191453,109.9146,109.9146,109.8047,109.8832,3569.497
2015-04-20 12:25:00,140.01,140.08,140.0,140.06,2812.330989724175,109.8753,109.9303,109.8675,109.9146,2812.331
2015-04-20 12:30:00,140.04,140.05,139.92,139.94,3461.3304488912927,109.8989,109.9067,109.8047,109.8204,3461.3304
2015-04-20 12:35:00,139.92,140.04,139.91,139.93,3893.996755002704,109.8047,109.8989,109.7968,109.8125,3893.9968
2015-04-20 12:40:00,139.92,139.99,139.9,139.99,1946.998377501352,109.8047,109.8596,109.789,109.8596,1946.9984
2015-04-20 12:45:00,140.0,140.08,140.0,140.02,2379.6646836127634,109.8675,109.9303,109.8675,109.8832,2379.6647
2015-04-20 12:50:00,140.03,140.04,140.01,140.02,1297.9989183342348,109.891,109.8989,109.8753,109.8832,1297.9989
2015-04-20 12:55:00,140.02,140.04,140.0,140.04,2704.164413196322,109.8832,109.8989,109.8675,109.8989,2704.1644
2015-04-20 13:00:00,140.06,140.14,140.05,140.08,3028.664142779881,109.9146,109.9773,109.9067,109.9303,3028.6641
2015-04-20 13:05:00,140.08,140.14,140.05,140.12,2812.330989724175,109.9303,109.9773,109.9067,109.9616,2812.331
2015-04-20 13:10:00,140.09,140.1,140.01,140.01,4867.49594375338,109.9381,109.9459,109.8753,109.8753,4867.4959
2015-04-20 13:15:00,140.0,140.01,139.9,139.91,4542.9962141698215,109.8675,109.8753,109.789,109.7968,4542.9962
2015-04-20 13:20:00,139.93,139.94,139.79,139.8,6489.994591671173,109.8125,109.8204,109.7027,109.7105,6489.9946
2015-04-20 13:25:00,139.8,139.82,139.78,139.82,1081.6657652785289,109.7105,109.7262,109.6948,109.7262,1081.6658
2015-04-20 13:30:00,139.83,139.87,139.71,139.71,1946.998377501352,109.7341,109.7655,109.6399,109.6399,1946.9984
2015-04-20 13:35:00,139.69,139.81,139.68,139.73,2812.330989724175,109.6242,109.7184,109.6163,109.6556,2812.331
2015-04-20 13:40:00,139.73,139.76,139.7,139.74,2055.164954029205,109.6556,109.6791,109.632,109.6634,2055.165
2015-04-20 13:45:00,139.76,139.76,139.64,139.66,2920.497566252028,109.6791,109.6791,109.585,109.6007,2920.4976
2015-04-20 13:50:00,139.67,139.68,139.63,139.64,1081.6657652785289,109.6085,109.6163,109.5771,109.585,1081.6658
2015-04-20 13:55:00,139.65,139.65,139.53,139.55,1838.8318009734992,109.5928,109.5928,109.4986,109.5143,1838.8318
2015-04-20 14:00:00,139.53,139.61,139.53,139.58,1514.3320713899404,109.4986,109.5614,109.4986,109.5379,1514.3321
2015-04-20 14:05:00,139.6,139.6,139.52,139.52,1514.3320713899404,109.5536,109.5536,109.4908,109.4908,1514.3321
2015-04-20 14:10:00,139.48,139.5,139.39,139.39,1514.3320713899404,109.4594,109.4751,109.3888,109.3888,1514.3321
2015-04-20 14:15:00,139.38,139.43,139.36,139.42,2487.8312601406165,109.3809,109.4202,109.3652,109.4123,2487.8313
2015-04-20 14:20:00,139.5,139.54,139.42,139.42,2595.997836668469,109.4751,109.5065,109.4123,109.4123,2595.9978
2015-04-20 14:25:00,139.46,139.46,139.41,139.43,1189.8323418063817,109.4437,109.4437,109.4045,109.4202,1189.8323
2015-04-20 14:30:00,139.42,139.46,139.41,139.43,2595.997836668469,109.4123,109.4437,109.4045,109.4202,2595.9978
2015-04-20 14:35:00,139.41,139.44,139.41,139.42,757.1660356949702,109.4045,109.428,109.4045,109.4123,757.166
2015-04-20 14:40:00,139.5,139.59,139.49,139.59,3785.830178474851,109.4751,109.5457,109.4672,109.5457,3785.8302
2015-04-20 14:45:00,139.61,139.7,139.6,139.7,865.3326122228232,109.5614,109.632,109.5536,109.632,865.3326
2015-04-20 14:50:00,139.71,139.71,139.58,139.6,3785.830178474851,109.6399,109.6399,109.5379,109.5536,3785.8302
2015-04-20 14:55:00,139.64,139.78,139.6,139.77,3677.6636019469984,109.585,109.6948,109.5536,109.687,3677.6636
2015-04-20 15:00:00,139.77,139.87,139.76,139.86,7247.160627366144,109.687,109.7655,109.6791,109.7576,7247.1606
2015-04-20 15:05:00,139.9,140.01,139.9,139.93,9085.992428339645,109.789,109.8753,109.789,109.8125,9085.9924
2015-04-20 15:10:00,139.96,140.09,139.96,140.08,10600.324499729582,109.8361,109.9381,109.8361,109.9303,10600.3245
2015-04-20 15:15:00,140.07,140.14,140.06,140.11,10816.657652785289,109.9224,109.9773,109.9146,109.9538,10816.6577
2015-04-20 15:20:00,140.09,140.1,139.98,139.98,3893.996755002704,109.9381,109.9459,109.8518,109.8518,3893.9968
2015-04-20 15:25:00,139.97,140.02,139.92,139.96,3893.996755002704,109.8439,109.8832,109.8047,109.8361,3893.9968
2015-04-20 15:30:00,139.96,140.02,139.9,139.9,5840.995132504056,109.8361,109.8832,109.789,109.789,5840.9951
2015-04-20 15:35:00,139.92,139.94,139.87,139.92,4110.32990805841,109.8047,109.8204,109.7655,109.8047,4110.3299
2015-04-20 15:40:00,139.93,139.93,139.84,139.84,6381.828015143321,109.8125,109.8125,109.7419,109.7419,6381.828
2015-04-20 15:45:00,139.83,140.02,139.83,140.0,38615.46782044348,109.7341,109.8832,109.7341,109.8675,38615.4678
2015-04-20 15:50:00,140.0,140.08,139.96,140.08,15467.820443482964,109.8675,109.9303,109.8361,109.9303,15467.8204
2015-04-20 15:55:00,140.08,140.09,139.89,139.93,39913.46673877772,109.9303,109.9381,109.7811,109.8125,39913.4667
2015-04-21 09:30:00,140.52,140.52,140.07,140.5,12979.989183342346,110.2756,110.2756,109.9224,110.2599,12979.9892
2015-04-21 09:35:00,140.48,140.48,139.96,140.02,8977.82585181179,110.2442,110.2442,109.8361,109.8832,8977.8259
2015-04-21 09:40:00,139.96,140.27,139.96,140.15,8977.82585181179,109.8361,110.0794,109.8361,109.9852,8977.8259
2015-04-21 09:45:00,140.24,140.32,140.03,140.12,10167.658193618172,110.0558,110.1186,109.891,109.9616,10167.6582
2015-04-21 09:50:00,140.26,140.3,140.1,140.1,2704.164413196322,110.0715,110.1029,109.9459,109.9459,2704.1644
2015-04-21 09:55:00,140.11,140.2,139.77,139.84,5191.995673336939,109.9538,110.0244,109.687,109.7419,5191.9957
2015-04-21 10:00:00,140.01,140.02,139.82,139.88,2920.497566252028,109.8753,109.8832,109.7262,109.7733,2920.4976
2015-04-21 10:05:00,139.81,139.85,139.66,139.85,5191.995673336939,109.7184,109.7498,109.6007,109.7498,5191.9957
2015-04-21 10:10:00,139.93,139.95,139.91,139.91,2487.8312601406165,109.8125,109.8282,109.7968,109.7968,2487.8313
2015-04-21 10:15:00,139.9,140.02,139.85,140.0,2595.997836668469,109.789,109.8832,109.7498,109.8675,2595.9978
2015-04-21 10:20:00,139.99,140.12,139.91,140.12,1730.6652244456463,109.8596,109.9616,109.7968,109.9616,1730.6652
2015-04-21 10:25:00,140.14,140.14,140.05,140.05,2812.330989724175,109.9773,109.9773,109.9067,109.9067,2812.331
2015-04-21 10:30:00,140.02,140.08,139.91,140.08,2163.3315305570577,109.8832,109.9303,109.7968,109.9303,2163.3315
2015-04-21 10:35:00,140.09,140.09,139.98,140.04,5191.995673336939,109.9381,109.9381,109.8518,109.8989,5191.9957
2015-04-21 10:40:00,140.0,140.03,139.76,139.79,3244.9972958355866,109.8675,109.891,109.6791,109.7027,3244.9973
2015-04-21 10:45:00,139.83,139.84,139.79,139.79,3028.664142779881,109.7341,109.7419,109.7027,109.7027,3028.6641
2015-04-21 10:50:00,139.74,139.81,139.7,139.8,4759.329367225527,109.6634,109.7184,109.632,109.7105,4759.3294
2015-04-21 10:55:00,139.81,139.83,139.74,139.74,1730.6652244456463,109.7184,109.7341,109.6634,109.6634,1730.6652
2015-04-21 11:00:00,139.74,139.94,139.7,139.94,3785.830178474851,109.6634,109.8204,109.632,109.8204,3785.8302
2015-04-21 11:05:00,139.94,140.06,139.94,140.02,3028.664142779881,109.8204,109.9146,109.8204,109.8832,3028.6641
2015-04-21 11:10:00,140.02,140.02,139.91,139.91,3785.830178474851,109.8832,109.8832,109.7968,109.7968,3785.8302
2015-04-21 11:15:00,139.92,140.12,139.92,140.11,2920.497566252028,109.8047,109.9616,109.8047,109.9538,2920.4976
2015-04-21 11:20:00,140.12,140.13,139.95,139.96,4867.49594375338,109.9616,109.9695,109.8282,109.8361,4867.4959
2015-04-21 11:25:00,140.01,140.13,139.96,140.05,8545.159545700379,109.8753,109.9695,109.8361,109.9067,8545.1595
2015-04-21 11:30:00,140.0,140.08,139.87,139.92,7247.160627366144,109.8675,109.9303,109.7655,109.8047,7247.1606
2015-04-21 11:35:00,139.9,140.02,139.89,140.01,5516.495402920497,109.789,109.8832,109.7811,109.8753,5516.4954
2015-04-21 11:40:00,139.98,139.98,139.88,139.9,9085.992428339645,109.8518,109.8518,109.7733,109.789,9085.9924
2015-04-21 11:45:00,139.9,139.91,139.76,139.82,11465.657111952409,109.789,109.7968,109.6791,109.7262,11465.6571
2015-04-21 11:50:00,139.85,139.91,139.81,139.9,7138.994050838291,109.7498,109.7968,109.7184,109.789,7138.9941
2015-04-21 11:55:00,139.91,140.01,139.87,140.01,3785.830178474851,109.7968,109.8753,109.7655,109.8753,3785.8302
2015-04-21 12:00:00,139.96,139.99,139.87,139.93,5516.495402920497,109.8361,109.8596,109.7655,109.8125,5516.4954
2015-04-21 12:05:00,139.92,139.98,139.88,139.97,7247.160627366144,109.8047,109.8518,109.7733,109.8439,7247.1606
2015-04-21 12:10:00,139.99,140.06,139.94,140.06,3461.3304488912927,109.8596,109.9146,109.8204,109.9146,3461.3304
2015-04-21 12:15:00,140.08,140.23,140.07,140.14,13953.488372093025,109.9303,110.048,109.9224,109.9773,13953.4884
2015-04-21 12:20:00,140.15,140.26,140.14,140.22,2271.4981070849108,109.9852,110.0715,109.9773,110.0401,2271.4981
2015-04-21 12:25:00,140.23,140.34,140.23,140.31,5732.828555976204,110.048,110.1343,110.048,110.1108,5732.8286
2015-04-21 12:30:00,140.27,140.27,140.2,140.22,1622.4986479177933,110.0794,110.0794,110.0244,110.0401,1622.4986
2015-04-21 12:35:00,140.22,140.25,140.15,140.22,3244.9972958355866,110.0401,110.0637,109.9852,110.0401,3244.9973
2015-04-21 12:40:00,140.22,140.22,140.12,140.15,3785.830178474851,110.0401,110.0401,109.9616,109.9852,3785.8302
2015-04-21 12:45:00,140.15,140.23,140.14,140.19,5840.995132504056,109.9852,110.048,109.9773,110.0166,5840.9951
2015-04-21 12:50:00,140.18,140.18,140.14,140.15,3244.9972958355866,110.0087,110.0087,109.9773,109.9852,3244.9973
2015-04-21 12:55:00,140.11,140.2,140.11,140.15,757.1660356949702,109.9538,110.0244,109.9538,109.9852,757.166
2015-04-21 13:00:00,140.16,140.29,140.15,140.27,2055.164954029205,109.993,110.0951,109.9852,110.0794,2055.165
2015-04-21 13:05:00,140.27,140.3,140.2,140.26,5949.161709031909,110.0794,110.1029,110.0244,110.0715,5949.1617
2015-04-21 13:10:00,140.27,140.34,140.23,140.34,4434.8296376419685,110.0794,110.1343,110.048,110.1343,4434.8296
2015-04-21 13:15:00,140.37,140.44,140.36,140.4,4110.32990805841,110.1578,110.2128,110.15,110.1814,4110.3299
2015-04-21 13:20:00,140.4,140.45,140.35,140.45,1514.3320713899404,110.1814,110.2206,110.1421,110.2206,1514.3321
2015-04-21 13:25:00,140.42,140.47,140.4,140.4,2055.164954029205,110.1971,110.2363,110.1814,110.1814,2055.165
2015-04-21 13:30:00,140.4,140.42,140.36,140.42,3136.830719307734,110.1814,110.1971,110.15,110.1971,3136.8307
2015-04-21 13:35:00,140.41,140.41,140.16,140.27,5083.829096809086,110.1892,110.1892,109.993,110.0794,5083.8291
2015-04-21 13:40:00,140.25,140.3,140.23,140.3,2920.497566252028,110.0637,110.1029,110.048,110.1029,2920.4976
2015-04-21 13:45:00,140.39,140.4,140.32,140.32,2379.6646836127634,110.1735,110.1814,110.1186,110.1186,2379.6647
2015-04-21 13:50:00,140.3,140.41,140.3,140.39,2920.497566252028,110.1029,110.1892,110.1029,110.1735,2920.4976
2015-04-21 13:55:00,140.39,140.4,140.29,140.29,5840.995132504056,110.1735,110.1814,110.0951,110.0951,5840.9951
2015-04-21 14:00:00,140.24,140.24,140.13,140.18,3028.664142779881,110.0558,110.0558,109.9695,110.0087,3028.6641
2015-04-21 14:05:00,140.18,140.19,140.11,140.14,9302.32558139535,110.0087,110.0166,109.9538,109.9773,9302.3256
2015-04-21 14:10:00,140.12,140.14,140.1,140.11,3785.830178474851,109.9616,109.9773,109.9459,109.9538,3785.8302
2015-04-21 14:15:00,140.14,140.23,140.1,140.14,7571.660356949702,109.9773,110.048,109.9459,109.9773,7571.6604
2015-04-21 14:20:00,140.19,140.36,140.19,140.35,2920.497566252028,110.0166,110.15,110.0166,110.1421,2920.4976
2015-04-21 14:25:00,140.36,140.48,140.36,140.39,5949.161709031909,110.15,110.2442,110.15,110.1735,5949.1617
2015-04-21 14:30:00,140.44,140.52,140.44,140.52,6381.828015143321,110.2128,110.2756,110.2128,110.2756,6381.828
2015-04-21 14:35:00,140.49,140.52,140.39,140.52,6381.828015143321,110.252,110.2756,110.1735,110.2756,6381.828
2015-04-21 14:40:00,140.5,140.63,140.5,140.55,5191.995673336939,110.2599,110.3619,110.2599,110.2991,5191.9957
2015-04-21 14:45:00,140.58,140.76,140.58,140.74,6814.494321254732,110.3226,110.4639,110.3226,110.4482,6814.4943
2015-04-21 14:50:00,140.73,140.78,140.64,140.7,7355.327203893997,110.4404,110.4796,110.3697,110.4168,7355.3272
2015-04-21 14:55:00,140.69,140.69,140.56,140.65,4218.496484586262,110.409,110.409,110.3069,110.3776,4218.4965
2015-04-21 15:00:00,140.65,140.72,140.65,140.69,5083.829096809086,110.3776,110.4325,110.3776,110.409,5083.8291
2015-04-21 15:05:00,140.72,140.88,140.72,140.82,4759.329367225527,110.4325,110.5581,110.4325,110.511,4759.3294
2015-04-21 15:10:00,140.84,140.84,140.72,140.76,6814.494321254732,110.5267,110.5267,110.4325,110.4639,6814.4943
2015-04-21 15:15:00,140.77,140.82,140.62,140.66,6165.494862087615,110.4717,110.511,110.354,110.3854,6165.4949
2015-04-21 15:20:00,140.63,140.85,140.63,140.81,11790.156841535963,110.3619,110.5345,110.3619,110.5031,11790.1568
2015-04-21 15:25:00,140.8,140.83,140.66,140.69,7030.8274743104375,110.4953,110.5188,110.3854,110.409,7030.8275
2015-04-21 15:30:00,140.67,140.77,140.65,140.65,11790.156841535963,110.3933,110.4717,110.3776,110.3776,11790.1568
2015-04-21 15:35:00,140.65,140.71,140.59,140.65,14386.154678204435,110.3776,110.4247,110.3305,110.3776,14386.1547
2015-04-21 15:40:00,140.65,140.66,140.56,140.59,29745.808545159543,110.3776,110.3854,110.3069,110.3305,29745.8085
2015-04-21 15:45:00,140.56,140.58,140.42,140.53,28664.14277988101,110.3069,110.3226,110.1971,110.2834,28664.1428
2015-04-21 15:50:00,140.55,140.58,140.47,140.5,28880.475932936723,110.2991,110.3226,110.2363,110.2599,28880.4759
2015-04-21 15:55:00,140.48,140.53,140.41,140.48,60032.44997295836,110.2442,110.2834,110.1892,110.2442,60032.45
2015-04-22 09:30:00,140.35,140.63,140.35,140.59,11681.990265008111,110.1421,110.3619,110.1421,110.3305,11681.9903
2015-04-22 09:35:00,140.55,140.55,139.93,140.01,15359.65386695511,110.2991,110.2991,109.8125,109.8753,15359.6539
2015-04-22 09:40:00,140.1,140.2,139.77,139.78,7679.826933477555,109.9459,110.0244,109.687,109.6948,7679.8269
2015-04-22 09:45:00,139.78,139.78,139.5,139.57,6273.661438615468,109.6948,109.6948,109.4751,109.53,6273.6614
2015-04-22 09:50:00,139.58,139.81,139.39,139.68,4975.662520281233,109.5379,109.7184,109.3888,109.6163,4975.6625
2015-04-22 09:55:00,139.77,139.77,139.34,139.34,5624.66197944835,109.687,109.687,109.3495,109.3495,5624.662
2015-04-22 10:00:00,139.39,139.54,139.21,139.21,13628.988642509465,109.3888,109.5065,109.2475,109.2475,13628.9886
2015-04-22 10:05:00,139.26,139.34,139.1,139.1,10275.824770146024,109.2867,109.3495,109.1612,109.1612,10275.8248
2015-04-22 10:10:00,139.07,139.22,139.03,139.17,9518.658734451054,109.1376,109.2554,109.1062,109.2161,9518.6587
2015-04-22 10:15:00,139.19,139.19,139.07,139.07,10816.657652785289,109.2318,109.2318,109.1376,109.1376,10816.6577
2015-04-22 10:20:00,139.12,139.2,139.01,139.11,15684.153596538668,109.1769,109.2397,109.0906,109.169,15684.1536
2015-04-22 10:25:00,139.15,139.41,139.15,139.16,3244.9972958355866,109.2004,109.4045,109.2004,109.2083,3244.9973
2015-04-22 10:30:00,139.18,139.45,139.18,139.36,3136.830719307734,109.224,109.4359,109.224,109.3652,3136.8307
2015-04-22 10:35:00,139.33,139.33,139.2,139.25,6165.494862087615,109.3417,109.3417,109.2397,109.2789,6165.4949
2015-04-22 10:40:00,139.31,139.77,139.31,139.77,3893.996755002704,109.326,109.687,109.326,109.687,3893.9968
2015-04-22 10:45:00,139.72,139.76,139.54,139.54,5624.66197944835,109.6477,109.6791,109.5065,109.5065,5624.662
2015-04-22 10:50:00,139.53,139.61,139.41,139.42,12006.489994591671,109.4986,109.5614,109.4045,109.4123,12006.49
2015-04-22 10:55:00,139.43,139.46,139.35,139.46,8112.493239588966,109.4202,109.4437,109.3574,109.4437,8112.4932
2015-04-22 11:00:00,139.46,139.52,139.39,139.44,4975.662520281233,109.4437,109.4908,109.3888,109.428,4975.6625
2015-04-22 11:05:00,139.45,139.6,139.44,139.5,9734.99188750676,109.4359,109.5536,109.428,109.4751,9734.9919
2015-04-22 11:10:00,139.49,139.51,139.34,139.36,4867.49594375338,109.4672,109.4829,109.3495,109.3652,4867.4959
2015-04-22 11:15:00,139.38,139.43,139.33,139.34,1730.6652244456463,109.3809,109.4202,109.3417,109.3495,1730.6652
2015-04-22 11:20:00,139.34,139.45,139.3,139.41,5732.828555976204,109.3495,109.4359,109.3181,109.4045,5732.8286
2015-04-22 11:25:00,139.42,139.53,139.38,139.53,4975.662520281233,109.4123,109.4986,109.3809,109.4986,4975.6625
2015-04-22 11:30:00,139.54,139.72,139.54,139.64,2920.497566252028,109.5065,109.6477,109.5065,109.585,2920.4976
2015-04-22 11:35:00,139.6,139.6,139.41,139.47,4542.9962141698215,109.5536,109.5536,109.4045,109.4515,4542.9962
2015-04-22 11:40:00,139.51,139.51,139.37,139.49,2163.3315305570577,109.4829,109.4829,109.3731,109.4672,2163.3315
2015-04-22 11:45:00,139.48,139.54,139.45,139.5,2487.8312601406165,109.4594,109.5065,109.4359,109.4751,2487.8313
2015-04-22 11:50:00,139.5,139.53,139.42,139.53,3136.830719307734,109.4751,109.4986,109.4123,109.4986,3136.8307
2015-04-22 11:55:00,139.51,139.61,139.51,139.6,2704.164413196322,109.4829,109.5614,109.4829,109.5536,2704.1644
2015-04-22 12:00:00,139.63,139.63,139.39,139.39,2704.164413196322,109.5771,109.5771,109.3888,109.3888,2704.1644
2015-04-22 12:05:00,139.41,139.46,139.39,139.4,3353.16387236344,109.4045,109.4437,109.3888,109.3966,3353.1639
2015-04-22 12:10:00,139.39,139.39,139.3,139.37,2595.997836668469,109.3888,109.3888,109.3181,109.3731,2595.9978
2015-04-22 12:15:00,139.42,139.5,139.38,139.5,2163.3315305570577,109.4123,109.4751,109.3809,109.4751,2163.3315
2015-04-22 12:20:00,139.47,139.53,139.47,139.51,2055.164954029205,109.4515,109.4986,109.4515,109.4829,2055.165
2015-04-22 12:25:00,139.5,139.53,139.41,139.53,3785.830178474851,109.4751,109.4986,109.4045,109.4986,3785.8302
2015-04-22 12:30:00,139.54,139.58,139.45,139.47,2055.164954029205,109.5065,109.5379,109.4359,109.4515,2055.165
2015-04-22 12:35:00,139.53,139.67,139.51,139.65,2163.3315305570577,109.4986,109.6085,109.4829,109.5928,2163.3315
2015-04-22 12:40:00,139.63,139.69,139.58,139.69,1838.8318009734992,109.5771,109.6242,109.5379,109.6242,1838.8318
2015-04-22 12:45:00,139.65,139.65,139.56,139.58,3353.16387236344,109.5928,109.5928,109.5222,109.5379,3353.1639
2015-04-22 12:50:00,139.64,139.74,139.64,139.73,2595.997836668469,109.585,109.6634,109.585,109.6556,2595.9978
2015-04-22 12:55:00,139.7,139.74,139.55,139.55,4326.663061114115,109.632,109.6634,109.5143,109.5143,4326.6631
2015-04-22 13:00:00,139.61,139.61,139.47,139.49,2595.997836668469,109.5614,109.5614,109.4515,109.4672,2595.9978
2015-04-22 13:05:00,139.45,139.45,139.38,139.42,3136.830719307734,109.4359,109.4359,109.3809,109.4123,3136.8307
2015-04-22 13:10:00,139.49,139.49,139.41,139.41,1514.3320713899404,109.4672,109.4672,109.4045,109.4045,1514.3321
2015-04-22 13:15:00,139.44,139.53,139.41,139.47,2487.8312601406165,109.428,109.4986,109.4045,109.4515,2487.8313
2015-04-22 13:20:00,139.5,139.53,139.48,139.53,973.499188750676,109.4751,109.4986,109.4594,109.4986,973.4992
2015-04-22 13:25:00,139.52,139.54,139.48,139.48,3028.664142779881,109.4908,109.5065,109.4594,109.4594,3028.6641
2015-04-22 13:30:00,139.42,139.47,139.41,139.46,1622.4986479177933,109.4123,109.4515,109.4045,109.4437,1622.4986
2015-04-22 13:35:00,139.49,139.6,139.47,139.6,2271.4981070849108,109.4672,109.5536,109.4515,109.5536,2271.4981
2015-04-22 13:40:00,139.64,139.88,139.64,139.87,3677.6636019469984,109.585,109.7733,109.585,109.7655,3677.6636
2015-04-22 13:45:00,139.95,139.96,139.9,139.91,1946.998377501352,109.8282,109.8361,109.789,109.7968,1946.9984
2015-04-22 13:50:00,139.9,139.98,139.85,139.98,11465.657111952409,109.789,109.8518,109.7498,109.8518,11465.6571
2015-04-22 13:55:00,139.98,140.1,139.98,140.03,4218.496484586262,109.8518,109.9459,109.8518,109.891,4218.4965
2015-04-22 14:00:00,140.08,140.15,140.04,140.11,6057.328285559762,109.9303,109.9852,109.8989,109.9538,6057.3283
2015-04-22 14:05:00,140.11,140.21,140.11,140.21,3893.996755002704,109.9538,110.0323,109.9538,110.0323,3893.9968
2015-04-22 14:10:00,140.21,140.21,140.13,140.14,3461.3304488912927,110.0323,110.0323,109.9695,109.9773,3461.3304
2015-04-22 14:15:00,140.12,140.22,140.07,140.18,5191.995673336939,109.9616,110.0401,109.9224,110.0087,5191.9957
2015-04-22 14:20:00,140.2,140.21,140.16,140.21,3893.996755002704,110.0244,110.0323,109.993,110.0323,3893.9968
2015-04-22 14:25:00,140.23,140.25,140.13,140.14,2271.4981070849108,110.048,110.0637,109.9695,109.9773,2271.4981
2015-04-22 14:30:00,140.14,140.19,140.12,140.19,2271.4981070849108,109.9773,110.0166,109.9616,110.0166,2271.4981
2015-04-22 14:35:00,140.17,140.18,140.1,140.13,3028.664142779881,110.0009,110.0087,109.9459,109.9695,3028.6641
2015-04-22 14:40:00,140.14,140.18,140.06,140.06,2920.497566252028,109.9773,110.0087,109.9146,109.9146,2920.4976
2015-04-22 14:45:00,140.04,140.16,140.04,140.16,2379.6646836127634,109.8989,109.993,109.8989,109.993,2379.6647
2015-04-22 14:50:00,140.19,140.19,140.07,140.07,4002.163331530557,110.0166,110.0166,109.9224,109.9224,4002.1633
2015-04-22 14:55:00,140.02,140.02,139.96,139.97,865.3326122228232,109.8832,109.8832,109.8361,109.8439,865.3326
2015-04-22 15:00:00,139.97,140.13,139.96,140.05,5408.328826392644,109.8439,109.9695,109.8361,109.9067,5408.3288
2015-04-22 15:05:00,140.08,140.17,140.06,140.13,3028.664142779881,109.9303,110.0009,109.9146,109.9695,3028.6641
2015-04-22 15:10:00,140.09,140.17,140.09,140.14,2163.3315305570577,109.9381,110.0009,109.9381,109.9773,2163.3315
2015-04-22 15:15:00,140.14,140.22,140.11,140.22,2595.997836668469,109.9773,110.0401,109.9538,110.0401,2595.9978
2015-04-22 15:20:00,140.18,140.35,140.18,140.35,2379.6646836127634,110.0087,110.1421,110.0087,110.1421,2379.6647
2015-04-22 15:25:00,140.35,140.36,140.27,140.3,6706.327744726879,110.1421,110.15,110.0794,110.1029,6706.3277
2015-04-22 15:30:00,140.31,140.34,140.06,140.07,10167.658193618172,110.1108,110.1343,109.9146,109.9224,10167.6582
2015-04-22 15:35:00,140.08,140.11,139.9,140.01,9302.32558139535,109.9303,109.9538,109.789,109.8753,9302.3256
2015-04-22 15:40:00,140.04,140.08,139.94,139.95,6489.994591671173,109.8989,109.9303,109.8204,109.8282,6489.9946
2015-04-22 15:45:00,139.95,140.11,139.91,140.07,8761.492698756085,109.8282,109.9538,109.7968,109.9224,8761.4927
2015-04-22 15:50:00,140.06,140.09,140.01,140.01,11898.323418063816,109.9146,109.9381,109.8753,109.8753,11898.3234
2015-04-22 15:55:00,140.01,140.14,139.98,140.05,20010.816657652784,109.8753,109.9773,109.8518,109.9067,20010.8167
2015-04-23 09:30:00,139.8,139.94,139.63,139.63,7679.826933477555,109.7105,109.8204,109.5771,109.5771,7679.8269
2015-04-23 09:35:00,139.85,140.01,139.68,139.83,4434.8296376419685,109.7498,109.8753,109.6163,109.7341,4434.8296
2015-04-23 09:40:00,139.91,139.99,139.7,139.88,2487.8312601406165,109.7968,109.8596,109.632,109.7733,2487.8313
2015-04-23 09:45:00,139.93,140.02,139.68,139.74,10383.991346673878,109.8125,109.8832,109.6163,109.6634,10383.9913
2015-04-23 09:50:00,139.65,139.78,139.65,139.78,5408.328826392644,109.5928,109.6948,109.5928,109.6948,5408.3288
2015-04-23 09:55:00,139.74,139.8,139.69,139.73,3136.830719307734,109.6634,109.7105,109.6242,109.6556,3136.8307
2015-04-23 10:00:00,139.71,139.78,139.61,139.65,4759.329367225527,109.6399,109.6948,109.5614,109.5928,4759.3294
2015-04-23 10:05:00,139.59,139.64,139.35,139.35,2271.4981070849108,109.5457,109.585,109.3574,109.3574,2271.4981
2015-04-23 10:10:00,139.37,139.42,139.29,139.38,7247.160627366144,109.3731,109.4123,109.3103,109.3809,7247.1606
2015-04-23 10:15:00,139.34,139.38,139.09,139.12,6273.661438615468,109.3495,109.3809,109.1533,109.1769,6273.6614
2015-04-23 10:20:00,139.07,139.15,139.02,139.11,3677.6636019469984,109.1376,109.2004,109.0984,109.169,3677.6636
2015-04-23 10:25:00,139.06,139.21,139.05,139.18,6489.994591671173,109.1298,109.2475,109.1219,109.224,6489.9946
2015-04-23 10:30:00,139.22,139.29,139.17,139.29,2163.3315305570577,109.2554,109.3103,109.2161,109.3103,2163.3315
2015-04-23 10:35:00,139.23,139.3,139.14,139.16,17739.318550567874,109.2632,109.3181,109.1926,109.2083,17739.3186
2015-04-23 10:40:00,139.15,139.32,139.15,139.23,1946.998377501352,109.2004,109.3338,109.2004,109.2632,1946.9984
2015-04-23 10:45:00,139.24,139.35,139.18,139.29,4651.162790697675,109.271,109.3574,109.224,109.3103,4651.1628
2015-04-23 10:50:00,139.25,139.29,139.1,139.12,3569.4970254191453,109.2789,109.3103,109.1612,109.1769,3569.497
2015-04-23 10:55:00,139.09,139.16,139.02,139.05,8436.992969172525,109.1533,109.2083,109.0984,109.1219,8436.993
2015-04-23 11:00:00,139.11,139.11,138.96,138.96,3677.6636019469984,109.169,109.169,109.0513,109.0513,3677.6636
2015-04-23 11:05:00,138.99,139.18,138.99,139.18,3353.16387236344,109.0749,109.224,109.0749,109.224,3353.1639
2015-04-23 11:10:00,139.17,139.19,139.11,139.12,3353.16387236344,109.2161,109.2318,109.169,109.1769,3353.1639
2015-04-23 11:15:00,139.09,139.1,138.96,138.99,2487.8312601406165,109.1533,109.1612,109.0513,109.0749,2487.8313
2015-04-23 11:20:00,138.92,138.94,138.79,138.82,5083.829096809086,109.0199,109.0356,108.9179,108.9414,5083.8291
2015-04-23 11:25:00,138.87,138.91,138.8,138.88,4434.8296376419685,108.9807,109.0121,108.9258,108.9885,4434.8296
2015-04-23 11:30:00,138.89,139.04,138.88,139.04,4110.32990805841,108.9964,109.1141,108.9885,109.1141,4110.3299
2015-04-23 11:35:00,139.07,139.26,139.06,139.06,4867.49594375338,109.1376,109.2867,109.1298,109.1298,4867.4959
2015-04-23 11:40:00,139.05,139.07,138.8,138.85,3028.664142779881,109.1219,109.1376,108.9258,108.965,3028.6641
2015-04-23 11:45:00,138.85,138.92,138.7,138.7,4110.32990805841,108.965,109.0199,108.8473,108.8473,4110.3299
2015-04-23 11:50:00,138.74,139.3,138.7,139.3,3244.9972958355866,108.8787,109.3181,108.8473,109.3181,3244.9973
2015-04-23 11:55:00,139.37,139.38,139.22,139.34,9951.325040562466,109.3731,109.3809,109.2554,109.3495,9951.325
2015-04-23 12:00:00,139.34,139.35,139.28,139.29,3028.664142779881,109.3495,109.3574,109.3024,109.3103,3028.6641
2015-04-23 12:05:00,139.28,139.35,139.21,139.25,4759.329367225527,109.3024,109.3574,109.2475,109.2789,4759.3294
2015-04-23 12:10:00,139.26,139.31,139.25,139.28,1730.6652244456463,109.2867,109.326,109.2789,109.3024,1730.6652
2015-04-23 12:15:00,139.29,139.29,139.23,139.24,2487.8312601406165,109.3103,109.3103,109.2632,109.271,2487.8313
2015-04-23 12:20:00,139.21,139.22,139.03,139.11,5083.829096809086,109.2475,109.2554,109.1062,109.169,5083.8291
2015-04-23 12:25:00,139.13,139.17,139.04,139.05,7787.993510005408,109.1847,109.2161,109.1141,109.1219,7787.9935
2015-04-23 12:30:00,139.11,139.15,138.97,139.07,5191.995673336939,109.169,109.2004,109.0592,109.1376,5191.9957
2015-04-23 12:35:00,139.14,139.39,139.14,139.35,6814.494321254732,109.1926,109.3888,109.1926,109.3574,6814.4943
2015-04-23 12:40:00,139.33,139.5,139.29,139.49,16224.986479177933,109.3417,109.4751,109.3103,109.4672,16224.9865
2015-04-23 12:45:00,139.5,139.53,139.45,139.51,2487.8312601406165,109.4751,109.4986,109.4359,109.4829,2487.8313
2015-04-23 12:50:00,139.53,139.6,139.49,139.58,3893.996755002704,109.4986,109.5536,109.4672,109.5379,3893.9968
2015-04-23 12:55:00,139.6,139.73,139.6,139.73,3569.4970254191453,109.5536,109.6556,109.5536,109.6556,3569.497
2015-04-23 13:00:00,139.72,139.9,139.71,139.81,1838.8318009734992,109.6477,109.789,109.6399,109.7184,1838.8318
2015-04-23 13:05:00,139.83,139.88,139.77,139.86,2163.3315305570577,109.7341,109.7733,109.687,109.7576,2163.3315
2015-04-23 13:10:00,139.87,139.9,139.8,139.82,2163.3315305570577,109.7655,109.789,109.7105,109.7262,2163.3315
2015-04-23 13:15:00,139.84,139.86,139.77,139.78,2704.164413196322,109.7419,109.7576,109.687,109.6948,2704.1644
2015-04-23 13:20:00,139.78,139.89,139.78,139.89,2487.8312601406165,109.6948,109.7811,109.6948,109.7811,2487.8313
2015-04-23 13:25:00,139.88,139.88,139.71,139.74,6814.494321254732,109.7733,109.7733,109.6399,109.6634,6814.4943
2015-04-23 13:30:00,139.71,139.82,139.69,139.75,2812.330989724175,109.6399,109.7262,109.6242,109.6713,2812.331
2015-04-23 13:35:00,139.77,139.78,139.63,139.67,3136.830719307734,109.687,109.6948,109.5771,109.6085,3136.8307
2015-04-23 13:40:00,139.68,139.77,139.68,139.73,1838.8318009734992,109.6163,109.687,109.6163,109.6556,1838.8318
2015-04-23 13:45:00,139.7,139.73,139.7,139.73,2487.8312601406165,109.632,109.6556,109.632,109.6556,2487.8313
2015-04-23 13:50:00,139.73,139.87,139.71,139.87,3569.4970254191453,109.6556,109.7655,109.6399,109.7655,3569.497
2015-04-23 13:55:00,139.86,139.97,139.83,139.97,2271.4981070849108,109.7576,109.8439,109.7341,109.8439,2271.4981
2015-04-23 14:00:00,139.99,140.02,139.89,140.02,4975.662520281233,109.8596,109.8832,109.7811,109.8832,4975.6625
2015-04-23 14:05:00,139.97,140.04,139.97,140.01,3244.9972958355866,109.8439,109.8989,109.8439,109.8753,3244.9973
2015-04-23 14:10:00,140.05,140.05,139.96,140.03,4326.663061114115,109.9067,109.9067,109.8361,109.891,4326.6631
2015-04-23 14:15:00,139.97,140.01,139.95,140.0,2379.6646836127634,109.8439,109.8753,109.8282,109.8675,2379.6647
2015-04-23 14:20:00,140.01,140.05,139.92,139.92,4759.329367225527,109.8753,109.9067,109.8047,109.8047,4759.3294
2015-04-23 14:25:00,139.92,139.95,139.88,139.95,3677.6636019469984,109.8047,109.8282,109.7733,109.8282,3677.6636
2015-04-23 14:30:00,139.95,140.0,139.91,139.92,3677.6636019469984,109.8282,109.8675,109.7968,109.8047,3677.6636
2015-04-23 14:35:00,139.92,139.95,139.84,139.89,4867.49594375338,109.8047,109.8282,109.7419,109.7811,4867.4959
2015-04-23 14:40:00,139.9,139.92,139.87,139.88,4218.496484586262,109.789,109.8047,109.7655,109.7733,4218.4965
2015-04-23 14:45:00,139.88,139.91,139.83,139.83,6057.328285559762,109.7733,109.7968,109.7341,109.7341,6057.3283
2015-04-23 14:50:00,139.82,139.82,139.58,139.62,12114.656571119524,109.7262,109.7262,109.5379,109.5693,12114.6566
2015-04-23 14:55:00,139.6,139.64,139.56,139.58,7463.49378042185,109.5536,109.585,109.5222,109.5379,7463.4938
2015-04-23 15:00:00,139.57,139.68,139.53,139.68,20876.14926987561,109.53,109.6163,109.4986,109.6163,20876.1493
2015-04-23 15:05:00,139.69,139.73,139.61,139.65,6273.661438615468,109.6242,109.6556,109.5614,109.5928,6273.6614
2015-04-23 15:10:00,139.65,139.77,139.65,139.74,11790.156841535963,109.5928,109.687,109.5928,109.6634,11790.1568
2015-04-23 15:15:00,139.75,139.88,139.69,139.73,14818.820984315846,109.6713,109.7733,109.6242,109.6556,14818.821
2015-04-23 15:20:00,139.73,139.75,139.65,139.65,8436.992969172525,109.6556,109.6713,109.5928,109.5928,8436.993
2015-04-23 15:25:00,139.65,139.71,139.65,139.69,4651.162790697675,109.5928,109.6399,109.5928,109.6242,4651.1628
2015-04-23 15:30:00,139.69,139.7,139.56,139.62,7787.993510005408,109.6242,109.632,109.5222,109.5693,7787.9935
2015-04-23 15:35:00,139.61,139.65,139.57,139.58,11790.156841535963,109.5614,109.5928,109.53,109.5379,11790.1568
2015-04-23 15:40:00,139.59,139.59,139.4,139.42,10600.324499729582,109.5457,109.5457,109.3966,109.4123,10600.3245
2015-04-23 15:45:00,139.42,139.44,139.32,139.37,17090.319091400757,109.4123,109.428,109.3338,109.3731,17090.3191
2015-04-23 15:50:00,139.34,139.38,139.32,139.37,17739.318550567874,109.3495,109.3809,109.3338,109.3731,17739.3186
2015-04-23 15:55:00,139.39,139.43,139.17,139.23,33964.30502974581,109.3888,109.4202,109.2161,109.2632,33964.305
2015-04-24 09:30:00,139.29,139.67,138.79,138.81,19902.65008112493,109.3103,109.6085,108.9179,108.9336,19902.6501
2015-04-24 09:35:00,138.74,138.78,138.47,138.53,24986.47917793402,108.8787,108.9101,108.6668,108.7139,24986.4792
2015-04-24 09:40:00,138.47,138.5,138.09,138.16,16873.98593834505,108.6668,108.6903,108.3686,108.4235,16873.9859
2015-04-24 09:45:00,138.19,138.61,138.16,138.61,5840.995132504056,108.447,108.7766,108.4235,108.7766,5840.9951
2015-04-24 09:50:00,138.58,138.84,138.54,138.74,21633.315305570577,108.7531,108.9571,108.7217,108.8787,21633.3153
2015-04-24 09:55:00,138.71,139.22,138.71,139.17,10924.824229313142,108.8551,109.2554,108.8551,109.2161,10924.8242
2015-04-24 10:00:00,139.18,139.18,138.95,138.97,11573.82368848026,109.224,109.224,109.0435,109.0592,11573.8237
2015-04-24 10:05:00,138.99,138.99,138.78,138.83,10167.658193618172,109.0749,109.0749,108.9101,108.9493,10167.6582
2015-04-24 10:10:00,138.84,139.04,138.84,139.02,5949.161709031909,108.9571,109.1141,108.9571,109.0984,5949.1617
2015-04-24 10:15:00,139.02,139.03,138.86,138.88,8220.65981611682,109.0984,109.1062,108.9728,108.9885,8220.6598
2015-04-24 10:20:00,138.92,138.97,138.9,138.92,7571.660356949702,109.0199,109.0592,109.0042,109.0199,7571.6604
2015-04-24 10:25:00,138.92,138.98,138.86,138.89,5300.162249864791,109.0199,109.067,108.9728,108.9964,5300.1622
2015-04-24 10:30:00,138.83,138.96,138.8,138.8,3353.16387236344,108.9493,109.0513,108.9258,108.9258,3353.1639
2015-04-24 10:35:00,138.8,138.84,138.72,138.79,2163.3315305570577,108.9258,108.9571,108.863,108.9179,2163.3315
2015-04-24 10:40:00,138.81,138.87,138.79,138.85,3677.6636019469984,108.9336,108.9807,108.9179,108.965,3677.6636
2015-04-24 10:45:00,138.84,138.84,138.71,138.73,6165.494862087615,108.9571,108.9571,108.8551,108.8708,6165.4949
2015-04-24 10:50:00,138.7,138.91,138.7,138.75,6706.327744726879,108.8473,109.0121,108.8473,108.8865,6706.3277
2015-04-24 10:55:00,138.73,138.85,138.7,138.85,2055.164954029205,108.8708,108.965,108.8473,108.965,2055.165
2015-04-24 11:00:00,138.83,138.89,138.82,138.87,4434.8296376419685,108.9493,108.9964,108.9414,108.9807,4434.8296
2015-04-24 11:05:00,138.89,138.92,138.79,138.92,9085.992428339645,108.9964,109.0199,108.9179,109.0199,9085.9924
2015-04-24 11:10:00,138.92,138.99,138.82,138.82,7679.826933477555,109.0199,109.0749,108.9414,108.9414,7679.8269
2015-04-24 11:15:00,138.8,138.98,138.72,138.98,13196.322336398052,108.9258,109.067,108.863,109.067,13196.3223
2015-04-24 11:20:00,138.95,138.95,138.88,138.9,3677.6636019469984,109.0435,109.0435,108.9885,109.0042,3677.6636
2015-04-24 11:25:00,138.89,138.93,138.79,138.89,6165.494862087615,108.9964,109.0278,108.9179,108.9964,6165.4949
2015-04-24 11:30:00,138.89,138.93,138.8,138.86,4002.163331530557,108.9964,109.0278,108.9258,108.9728,4002.1633
2015-04-24 11:35:00,138.83,138.93,138.82,138.89,4002.163331530557,108.9493,109.0278,108.9414,108.9964,4002.1633
2015-04-24 11:40:00,138.92,138.92,138.81,138.81,4002.163331530557,109.0199,109.0199,108.9336,108.9336,4002.1633
2015-04-24 11:45:00,138.81,138.81,138.72,138.72,4002.163331530557,108.9336,108.9336,108.863,108.863,4002.1633
2015-04-24 11:50:00,138.71,138.74,138.66,138.74,6057.328285559762,108.8551,108.8787,108.8159,108.8787,6057.3283
2015-04-24 11:55:00,138.68,138.77,138.65,138.77,3677.6636019469984,108.8316,108.9022,108.808,108.9022,3677.6636
2015-04-24 12:00:00,138.77,138.82,138.74,138.76,3893.996755002704,108.9022,108.9414,108.8787,108.8944,3893.9968
2015-04-24 12:05:00,138.8,138.89,138.77,138.87,3028.664142779881,108.9258,108.9964,108.9022,108.9807,3028.6641
2015-04-24 12:10:00,138.85,138.85,138.8,138.83,2812.330989724175,108.965,108.965,108.9258,108.9493,2812.331
2015-04-24 12:15:00,138.81,138.81,138.72,138.77,4110.32990805841,108.9336,108.9336,108.863,108.9022,4110.3299
2015-04-24 12:20:00,138.79,138.84,138.77,138.78,4434.8296376419685,108.9179,108.9571,108.9022,108.9101,4434.8296
2015-04-24 12:25:00,138.8,138.88,138.74,138.74,7247.160627366144,108.9258,108.9885,108.8787,108.8787,7247.1606
2015-04-24 12:30:00,138.75,138.81,138.69,138.81,7247.160627366144,108.8865,108.9336,108.8394,108.9336,7247.1606
2015-04-24 12:35:00,138.8,138.8,138.67,138.7,4542.9962141698215,108.9258,108.9258,108.8237,108.8473,4542.9962
2015-04-24 12:40:00,138.72,138.72,138.61,138.64,3244.9972958355866,108.863,108.863,108.7766,108.8002,3244.9973
2015-04-24 12:45:00,138.63,138.64,138.49,138.49,2812.330989724175,108.7923,108.8002,108.6825,108.6825,2812.331
2015-04-24 12:50:00,138.54,138.61,138.5,138.59,3893.996755002704,108.7217,108.7766,108.6903,108.761,3893.9968
2015-04-24 12:55:00,138.61,138.64,138.46,138.52,9194.159004867495,108.7766,108.8002,108.6589,108.706,9194.159
2015-04-24 13:00:00,138.5,138.6,138.49,138.49,7463.49378042185,108.6903,108.7688,108.6825,108.6825,7463.4938
2015-04-24 13:05:00,138.49,138.49,138.32,138.38,10600.324499729582,108.6825,108.6825,108.5491,108.5961,10600.3245
2015-04-24 13:10:00,138.41,138.41,138.35,138.37,3461.3304488912927,108.6197,108.6197,108.5726,108.5883,3461.3304
2015-04-24 13:15:00,138.37,138.43,138.35,138.42,8436.992969172525,108.5883,108.6354,108.5726,108.6275,8436.993
2015-04-24 13:20:00,138.42,138.42,138.35,138.4,10275.824770146024,108.6275,108.6275,108.5726,108.6118,10275.8248
2015-04-24 13:25:00,138.39,138.4,138.33,138.37,12979.989183342346,108.604,108.6118,108.5569,108.5883,12979.9892
2015-04-24 13:30:00,138.39,138.41,138.33,138.33,8761.492698756085,108.604,108.6197,108.5569,108.5569,8761.4927
2015-04-24 13:35:00,138.35,138.37,138.31,138.35,7355.327203893997,108.5726,108.5883,108.5412,108.5726,7355.3272
2015-04-24 13:40:00,138.36,138.44,138.22,138.41,31800.97349918875,108.5805,108.6432,108.4706,108.6197,31800.9735
2015-04-24 13:45:00,138.44,138.48,138.39,138.43,12547.322877230936,108.6432,108.6746,108.604,108.6354,12547.3229
2015-04-24 13:50:00,138.43,138.44,138.37,138.39,6489.994591671173,108.6354,108.6432,108.5883,108.604,6489.9946
2015-04-24 13:55:00,138.41,138.45,138.36,138.4,6057.328285559762,108.6197,108.6511,108.5805,108.6118,6057.3283
2015-04-24 14:00:00,138.42,138.47,138.36,138.39,12547.322877230936,108.6275,108.6668,108.5805,108.604,12547.3229
2015-04-24 14:05:00,138.36,138.39,138.33,138.35,4867.49594375338,108.5805,108.604,108.5569,108.5726,4867.4959
2015-04-24 14:10:00,138.38,138.45,138.37,138.39,7679.826933477555,108.5961,108.6511,108.5883,108.604,7679.8269
2015-04-24 14:15:00,138.38,138.42,138.36,138.38,6381.828015143321,108.5961,108.6275,108.5805,108.5961,6381.828
2015-04-24 14:20:00,138.4,138.41,138.32,138.37,5732.828555976204,108.6118,108.6197,108.5491,108.5883,5732.8286
2015-04-24 14:25:00,138.39,138.4,138.35,138.39,9734.99188750676,108.604,108.6118,108.5726,108.604,9734.9919
2015-04-24 14:30:00,138.39,138.43,138.33,138.41,11898.323418063816,108.604,108.6354,108.5569,108.6197,11898.3234
2015-04-24 14:35:00,138.43,138.49,138.4,138.48,29962.14169821525,108.6354,108.6825,108.6118,108.6746,29962.1417
2015-04-24 14:40:00,138.49,138.63,138.43,138.63,10059.491617090318,108.6825,108.7923,108.6354,108.7923,10059.4916
2015-04-24 14:45:00,138.65,138.66,138.43,138.46,9843.158464034614,108.808,108.8159,108.6354,108.6589,9843.1585
2015-04-24 14:50:00,138.46,138.53,138.43,138.51,13628.988642509465,108.6589,108.7139,108.6354,108.6982,13628.9886
2015-04-24 14:55:00,138.55,138.66,138.38,138.41,71389.9405083829,108.7296,108.8159,108.5961,108.6197,71389.9405
2015-04-24 15:00:00,138.41,138.41,138.33,138.41,15900.486749594374,108.6197,108.6197,108.5569,108.6197,15900.4867
2015-04-24 15:05:00,138.41,138.49,138.34,138.48,20010.816657652784,108.6197,108.6825,108.5648,108.6746,20010.8167
2015-04-24 15:10:00,138.49,138.55,138.48,138.51,15359.65386695511,108.6825,108.7296,108.6746,108.6982,15359.6539
2015-04-24 15:15:00,138.51,138.53,138.37,138.38,22714.981070849102,108.6982,108.7139,108.5883,108.5961,22714.9811
2015-04-24 15:20:00,138.37,138.42,138.32,138.39,19686.316928069227,108.5883,108.6275,108.5491,108.604,19686.3169
2015-04-24 15:25:00,138.39,138.44,138.28,138.29,18280.15143320714,108.604,108.6432,108.5177,108.5255,18280.1514
2015-04-24 15:30:00,138.29,138.31,138.25,138.3,14386.154678204435,108.5255,108.5412,108.4941,108.5334,14386.1547
2015-04-24 15:35:00,138.3,138.37,138.3,138.31,26392.644672796105,108.5334,108.5883,108.5334,108.5412,26392.6447
2015-04-24 15:40:00,138.32,138.35,138.29,138.31,25959.97836668469,108.5491,108.5726,108.5255,108.5412,25959.9784
2015-04-24 15:45:00,138.33,138.59,138.31,138.54,28664.14277988101,108.5569,108.761,108.5412,108.7217,28664.1428
2015-04-24 15:50:00,138.54,138.64,138.5,138.62,24770.14602487831,108.7217,108.8002,108.6903,108.7845,24770.146
2015-04-24 15:55:00,138.63,138.75,138.62,138.73,43807.46349378042,108.7923,108.8865,108.7845,108.8708,43807.4635
2015-04-27 09:30:00,138.63,139.19,138.5,138.9,84694.42942130881,108.7923,109.2318,108.6903,109.0042,84694.4294
2015-04-27 09:35:00,138.86,139.22,138.8,139.16,8436.992969172525,108.9728,109.2554,108.9258,109.2083,8436.993
2015-04-27 09:40:00,139.16,139.5,139.08,139.41,4759.329367225527,109.2083,109.4751,109.1455,109.4045,4759.3294
2015-04-27 09:45:00,139.41,139.49,139.36,139.48,4110.32990805841,109.4045,109.4672,109.3652,109.4594,4110.3299
2015-04-27 09:50:00,139.52,139.65,139.52,139.65,3569.4970254191453,109.4908,109.5928,109.4908,109.5928,3569.497
2015-04-27 09:55:00,139.65,139.87,139.63,139.85,2812.330989724175,109.5928,109.7655,109.5771,109.7498,2812.331
2015-04-27 10:00:00,139.86,140.06,139.86,139.99,5840.995132504056,109.7576,109.9146,109.7576,109.8596,5840.9951
2015-04-27 10:05:00,139.95,140.0,139.9,139.91,2595.997836668469,109.8282,109.8675,109.789,109.7968,2595.9978
2015-04-27 10:10:00,139.97,140.1,139.96,140.0,4218.496484586262,109.8439,109.9459,109.8361,109.8675,4218.4965
2015-04-27 10:15:00,139.97,140.19,139.95,140.18,7138.994050838291,109.8439,110.0166,109.8282,110.0087,7138.9941
2015-04-27 10:20:00,140.18,140.29,140.17,140.23,5624.66197944835,110.0087,110.0951,110.0009,110.048,5624.662
2015-04-27 10:25:00,140.28,140.3,140.15,140.21,6814.494321254732,110.0872,110.1029,109.9852,110.0323,6814.4943
2015-04-27 10:30:00,140.19,140.25,140.14,140.2,5624.66197944835,110.0166,110.0637,109.9773,110.0244,5624.662
2015-04-27 10:35:00,140.18,140.21,140.08,140.14,6706.327744726879,110.0087,110.0323,109.9303,109.9773,6706.3277
2015-04-27 10:40:00,140.14,140.4,140.14,140.4,4759.329367225527,109.9773,110.1814,109.9773,110.1814,4759.3294
2015-04-27 10:45:00,140.33,140.41,140.33,140.39,2163.3315305570577,110.1264,110.1892,110.1264,110.1735,2163.3315
2015-04-27 10:50:00,140.4,140.4,140.23,140.31,8545.159545700379,110.1814,110.1814,110.048,110.1108,8545.1595
2015-04-27 10:55:00,140.32,140.32,140.02,140.19,9951.325040562466,110.1186,110.1186,109.8832,110.0166,9951.325
2015-04-27 11:00:00,140.14,140.19,140.13,140.14,5191.995673336939,109.9773,110.0166,109.9695,109.9773,5191.9957
2015-04-27 11:05:00,140.17,140.17,140.0,140.0,2595.997836668469,110.0009,110.0009,109.8675,109.8675,2595.9978
2015-04-27 11:10:00,140.07,140.15,140.03,140.13,2487.8312601406165,109.9224,109.9852,109.891,109.9695,2487.8313
2015-04-27 11:15:00,140.15,140.21,140.14,140.16,2920.497566252028,109.9852,110.0323,109.9773,109.993,2920.4976
2015-04-27 11:20:00,140.2,140.3,140.18,140.3,1622.4986479177933,110.0244,110.1029,110.0087,110.1029,1622.4986
2015-04-27 11:25:00,140.29,140.29,140.17,140.23,3893.996755002704,110.0951,110.0951,110.0009,110.048,3893.9968
2015-04-27 11:30:00,140.19,140.39,140.18,140.39,3353.16387236344,110.0166,110.1735,110.0087,110.1735,3353.1639
2015-04-27 11:35:00,140.34,140.34,140.29,140.33,1946.998377501352,110.1343,110.1343,110.0951,110.1264,1946.9984
2015-04-27 11:40:00,140.34,140.36,140.26,140.27,5191.995673336939,110.1343,110.15,110.0715,110.0794,5191.9957
2015-04-27 11:45:00,140.27,140.27,140.14,140.14,2487.8312601406165,110.0794,110.0794,109.9773,109.9773,2487.8313
2015-04-27 11:50:00,140.14,140.2,140.1,140.14,3028.664142779881,109.9773,110.0244,109.9459,109.9773,3028.6641
2015-04-27 11:55:00,140.13,140.21,140.06,140.19,3785.830178474851,109.9695,110.0323,109.9146,110.0166,3785.8302
2015-04-27 12:00:00,140.14,140.23,140.11,140.22,1622.4986479177933,109.9773,110.048,109.9538,110.0401,1622.4986
2015-04-27 12:05:00,140.18,140.26,140.18,140.24,1946.998377501352,110.0087,110.0715,110.0087,110.0558,1946.9984
2015-04-27 12:10:00,140.27,140.28,140.18,140.25,3893.996755002704,110.0794,110.0872,110.0087,110.0637,3893.9968
2015-04-27 12:15:00,140.22,140.22,140.1,140.1,2812.330989724175,110.0401,110.0401,109.9459,109.9459,2812.331
2015-04-27 12:20:00,140.09,140.19,140.07,140.15,4110.32990805841,109.9381,110.0166,109.9224,109.9852,4110.3299
2015-04-27 12:25:00,140.15,140.16,140.04,140.1,2595.997836668469,109.9852,109.993,109.8989,109.9459,2595.9978
2015-04-27 12:30:00,140.13,140.16,140.08,140.08,1081.6657652785289,109.9695,109.993,109.9303,109.9303,1081.6658
2015-04-27 12:35:00,140.13,140.13,140.08,140.1,1622.4986479177933,109.9695,109.9695,109.9303,109.9459,1622.4986
2015-04-27 12:40:00,140.08,140.12,140.05,140.05,3244.9972958355866,109.9303,109.9616,109.9067,109.9067,3244.9973
2015-04-27 12:45:00,140.03,140.13,140.01,140.13,1838.8318009734992,109.891,109.9695,109.8753,109.9695,1838.8318
2015-04-27 12:50:00,140.13,140.15,140.06,140.14,4542.9962141698215,109.9695,109.9852,109.9146,109.9773,4542.9962
2015-04-27 12:55:00,140.12,140.16,140.09,140.14,3569.4970254191453,109.9616,109.993,109.9381,109.9773,3569.497
2015-04-27 13:00:00,140.18,140.29,140.14,140.29,3461.3304488912927,110.0087,110.0951,109.9773,110.0951,3461.3304
2015-04-27 13:05:00,140.29,140.37,140.27,140.35,5624.66197944835,110.0951,110.1578,110.0794,110.1421,5624.662
2015-04-27 13:10:00,140.36,140.36,140.22,140.24,4218.496484586262,110.15,110.15,110.0401,110.0558,4218.4965
2015-04-27 13:15:00,140.24,140.24,140.04,140.04,6489.994591671173,110.0558,110.0558,109.8989,109.8989,6489.9946
2015-04-27 13:20:00,140.0,140.01,139.8,139.88,10059.491617090318,109.8675,109.8753,109.7105,109.7733,10059.4916
2015-04-27 13:25:00,139.86,139.9,139.77,139.83,6057.328285559762,109.7576,109.789,109.687,109.7341,6057.3283
2015-04-27 13:30:00,139.83,139.84,139.76,139.8,21525.148729042725,109.7341,109.7419,109.6791,109.7105,21525.1487
2015-04-27 13:35:00,139.8,139.92,139.78,139.92,32449.972958355866,109.7105,109.8047,109.6948,109.8047,32449.973
2015-04-27 13:40:00,139.92,140.08,139.9,140.07,20010.816657652784,109.8047,109.9303,109.789,109.9224,20010.8167
2015-04-27 13:45:00,140.04,140.28,140.01,140.27,22390.48134126555,109.8989,110.0872,109.8753,110.0794,22390.4813
2015-04-27 13:50:00,140.21,140.26,139.93,139.99,24553.812871822607,110.0323,110.0715,109.8125,109.8596,24553.8129
2015-04-27 13:55:00,139.99,140.02,139.92,140.02,28988.64250946457,109.8596,109.8832,109.8047,109.8832,28988.6425
2015-04-27 14:00:00,140.02,140.03,139.9,139.95,31151.974040021632,109.8832,109.891,109.789,109.8282,31151.974
2015-04-27 14:05:00,139.95,139.95,139.85,139.89,24770.14602487831,109.8282,109.8282,109.7498,109.7811,24770.146
2015-04-27 14:10:00,139.91,139.91,139.78,139.82,30178.47485127096,109.7968,109.7968,109.6948,109.7262,30178.4749
2015-04-27 14:15:00,139.82,139.82,139.6,139.69,51270.95727420227,109.7262,109.7262,109.5536,109.6242,51270.9573
2015-04-27 14:20:00,139.69,139.69,139.49,139.57,45321.79556517036,109.6242,109.6242,109.4672,109.53,45321.7956
2015-04-27 14:25:00,139.57,139.65,139.55,139.64,28123.30989724175,109.53,109.5928,109.5143,109.585,28123.3099
2015-04-27 14:30:00,139.65,140.06,139.65,140.06,25527.312060573284,109.5928,109.9146,109.5928,109.9146,25527.3121
2015-04-27 14:35:00,140.05,140.06,139.62,139.71,35911.30340724716,109.9067,109.9146,109.5693,109.6399,35911.3034
2015-04-27 14:40:00,139.72,139.79,139.68,139.78,28015.14332071389,109.6477,109.7027,109.6163,109.6948,28015.1433
2015-04-27 14:45:00,139.77,139.81,139.75,139.8,27257.97728501893,109.687,109.7184,109.6713,109.7105,27257.9773
2015-04-27 14:50:00,139.8,139.87,139.78,139.87,36884.80259599783,109.7105,109.7655,109.6948,109.7655,36884.8026
2015-04-27 14:55:00,139.9,140.17,139.89,140.12,32666.306111411574,109.789,110.0009,109.7811,109.9616,32666.3061
2015-04-27 15:00:00,140.12,140.38,140.01,140.38,32882.63926446728,109.9616,110.1657,109.8753,110.1657,32882.6393
2015-04-27 15:05:00,140.39,140.68,140.34,140.63,28664.14277988101,110.1735,110.4011,110.1343,110.3619,28664.1428
2015-04-27 15:10:00,140.66,140.69,140.08,140.12,46836.127636560304,110.3854,110.409,109.9303,109.9616,46836.1276
2015-04-27 15:15:00,140.13,140.13,139.99,140.05,40670.63277447269,109.9695,109.9695,109.8596,109.9067,40670.6328
2015-04-27 15:20:00,140.05,140.13,140.04,140.07,38939.96755002704,109.9067,109.9695,109.8989,109.9224,38939.9676
2015-04-27 15:25:00,140.07,140.09,140.02,140.02,38723.63439697133,109.9224,109.9381,109.8832,109.8832,38723.6344
2015-04-27 15:30:00,140.05,140.05,139.63,139.7,67387.77717685235,109.9067,109.9067,109.5771,109.632,67387.7772
2015-04-27 15:35:00,139.7,139.77,139.66,139.75,59058.95078420768,109.632,109.687,109.6007,109.6713,59058.9508
2015-04-27 15:40:00,139.75,140.18,139.74,140.17,50838.290968090856,109.6713,110.0087,109.6634,110.0009,50838.291
2015-04-27 15:45:00,140.13,140.15,139.65,139.73,80908.59924283397,109.9695,109.9852,109.5928,109.6556,80908.5992
2015-04-27 15:50:00,139.74,139.81,139.69,139.72,105029.74580854517,109.6634,109.7184,109.6242,109.6477,105029.7458
2015-04-27 15:55:00,139.72,139.85,137.46,139.65,422931.3142239048,109.6477,109.7498,107.8742,109.5928,422931.3142
2015-04-28 09:30:00,139.46,139.9,139.04,139.9,31909.1400757166,109.4437,109.789,109.1141,109.789,31909.1401
2015-04-28 09:35:00,139.92,140.41,139.85,140.39,30286.641427798808,109.8047,110.1892,109.7498,110.1735,30286.6414
2015-04-28 09:40:00,140.45,141.08,140.36,141.03,22498.6479177934,110.2206,110.715,110.15,110.6758,22498.6479
2015-04-28 09:45:00,140.96,141.01,140.5,140.61,33531.638723634394,110.6208,110.6601,110.2599,110.3462,33531.6387
2015-04-28 09:50:00,140.5,140.96,140.5,140.73,21092.48242293132,110.2599,110.6208,110.2599,110.4404,21092.4824
2015-04-28 09:55:00,140.73,140.82,140.33,140.5,31909.1400757166,110.4404,110.511,110.1264,110.2599,31909.1401
2015-04-28 10:00:00,140.42,140.51,139.89,139.95,42293.13142239048,110.1971,110.2677,109.7811,109.8282,42293.1314
2015-04-28 10:05:00,139.97,140.0,138.5,139.08,131638.72363439697,109.8439,109.8675,108.6903,109.1455,131638.7236
2015-04-28 10:10:00,139.01,139.18,138.89,138.93,35694.97025419145,109.0906,109.224,108.9964,109.0278,35694.9703
2015-04-28 10:15:00,138.92,139.02,138.91,139.01,31476.4737696052,109.0199,109.0984,109.0121,109.0906,31476.4738
2015-04-28 10:20:00,139.01,139.15,138.96,139.06,23580.31368307193,109.0906,109.2004,109.0513,109.1298,23580.3137
2015-04-28 10:25:00,139.04,139.15,138.73,138.94,41968.63169280692,109.1141,109.2004,108.8708,109.0356,41968.6317
2015-04-28 10:30:00,138.94,138.94,138.77,138.84,42509.46457544619,109.0356,109.0356,108.9022,108.9571,42509.4646
2015-04-28 10:35:00,138.84,139.07,138.76,139.04,36452.13628988642,108.9571,109.1376,108.8944,109.1141,36452.1363
2015-04-28 10:40:00,139.04,139.08,138.88,139.04,23904.813412655487,109.1141,109.1455,108.9885,109.1141,23904.8134
2015-04-28 10:45:00,139.08,139.09,138.99,139.01,24553.812871822607,109.1455,109.1533,109.0749,109.0906,24553.8129
2015-04-28 10:50:00,139.01,139.04,138.91,138.97,19361.817198485667,109.0906,109.1141,109.0121,109.0592,19361.8172
2015-04-28 10:55:00,138.97,138.97,138.62,138.84,27366.14386154678,109.0592,109.0592,108.7845,108.9571,27366.1439
2015-04-28 11:00:00,138.85,138.85,138.68,138.82,36235.80313683072,108.965,108.965,108.8316,108.9414,36235.8031
2015-04-28 11:05:00,138.82,139.16,138.8,139.16,17739.318550567874,108.9414,109.2083,108.9258,109.2083,17739.3186
2015-04-28 11:10:00,139.16,139.33,139.07,139.2,25310.978907517576,109.2083,109.3417,109.1376,109.2397,25310.9789
2015-04-28 11:15:00,139.22,139.42,139.2,139.29,12871.822606814494,109.2554,109.4123,109.2397,109.3103,12871.8226
2015-04-28 11:20:00,139.29,139.47,139.2,139.42,15359.65386695511,109.3103,109.4515,109.2397,109.4123,15359.6539
2015-04-28 11:25:00,139.42,139.54,139.38,139.46,15359.65386695511,109.4123,109.5065,109.3809,109.4437,15359.6539
2015-04-28 11:30:00,139.46,139.6,139.41,139.6,13953.488372093025,109.4437,109.5536,109.4045,109.5536,13953.4884
2015-04-28 11:35:00,139.63,139.86,139.55,139.62,25527.312060573284,109.5771,109.7576,109.5143,109.5693,25527.3121
2015-04-28 11:40:00,139.65,139.78,139.62,139.69,13737.155219037317,109.5928,109.6948,109.5693,109.6242,13737.1552
2015-04-28 11:45:00,139.64,139.76,139.64,139.69,26825.31097890752,109.585,109.6791,109.585,109.6242,26825.311
2015-04-28 11:50:00,139.69,140.04,139.64,139.9,53326.12222823148,109.6242,109.8989,109.585,109.789,53326.1222
2015-04-28 11:55:00,139.92,140.03,139.7,139.99,19253.65062195781,109.8047,109.891,109.632,109.8596,19253.6506
2015-04-28 12:00:00,140.02,140.24,139.73,139.75,57760.951865873445,109.8832,110.0558,109.6556,109.6713,57760.9519
2015-04-28 12:05:00,139.76,139.89,139.69,139.89,33207.13899405084,109.6791,109.7811,109.6242,109.7811,33207.139
2015-04-28 12:10:00,139.87,140.0,139.87,139.96,24121.146565711195,109.7655,109.8675,109.7655,109.8361,24121.1466
2015-04-28 12:15:00,139.98,140.02,139.85,139.86,25743.645213628988,109.8518,109.8832,109.7498,109.7576,25743.6452
2015-04-28 12:20:00,139.87,139.99,139.87,139.97,13953.488372093025,109.7655,109.8596,109.7655,109.8439,13953.4884
2015-04-28 12:25:00,139.98,140.05,139.96,140.02,31368.307193077337,109.8518,109.9067,109.8361,109.8832,31368.3072
2015-04-28 12:30:00,140.02,140.02,139.94,139.99,27906.97674418605,109.8832,109.8832,109.8204,109.8596,27906.9767
2015-04-28 12:35:00,140.02,140.03,140.0,140.02,53758.788534342886,109.8832,109.891,109.8675,109.8832,53758.7885
2015-04-28 12:40:00,140.01,140.11,140.01,140.11,10600.324499729582,109.8753,109.9538,109.8753,109.9538,10600.3245
2015-04-28 12:45:00,140.13,140.16,140.1,140.16,18820.984315846403,109.9695,109.993,109.9459,109.993,18820.9843
2015-04-28 12:50:00,140.15,140.27,140.15,140.24,20118.98323418064,109.9852,110.0794,109.9852,110.0558,20118.9832
2015-04-28 12:55:00,140.24,140.28,140.22,140.26,21092.48242293132,110.0558,110.0872,110.0401,110.0715,21092.4824
2015-04-28 13:00:00,140.27,140.32,140.27,140.32,17847.485127095726,110.0794,110.1186,110.0794,110.1186,17847.4851
2015-04-28 13:05:00,140.31,140.36,140.3,140.33,28555.97620335316,110.1108,110.15,110.1029,110.1264,28555.9762
2015-04-28 13:10:00,140.35,140.36,140.34,140.35,20443.4829637642,110.1421,110.15,110.1343,110.1421,20443.483
2015-04-28 13:15:00,140.35,140.39,140.34,140.39,28015.14332071389,110.1421,110.1735,110.1343,110.1735,28015.1433
2015-04-28 13:20:00,140.39,140.4,140.12,140.14,30935.640886965928,110.1735,110.1814,109.9616,109.9773,30935.6409
2015-04-28 13:25:00,140.14,140.14,140.0,140.07,19145.484045429963,109.9773,109.9773,109.8675,109.9224,19145.484
2015-04-28 13:30:00,140.06,140.06,139.87,139.94,23904.813412655487,109.9146,109.9146,109.7655,109.8204,23904.8134
2015-04-28 13:35:00,139.93,140.14,139.93,140.11,19686.316928069227,109.8125,109.9773,109.8125,109.9538,19686.3169
2015-04-28 13:40:00,140.11,140.19,140.11,140.18,26176.3115197404,109.9538,110.0166,109.9538,110.0087,26176.3115
2015-04-28 13:45:00,140.19,140.2,140.12,140.14,29313.14223904813,110.0166,110.0244,109.9616,109.9773,29313.1422
2015-04-28 13:50:00,140.14,140.16,140.03,140.04,18604.6511627907,109.9773,109.993,109.891,109.8989,18604.6512
2015-04-28 13:55:00,140.03,140.1,140.01,140.06,21957.815035154137,109.891,109.9459,109.8753,109.9146,21957.815
2015-04-28 14:00:00,140.05,140.1,140.02,140.03,24770.14602487831,109.9067,109.9459,109.8832,109.891,24770.146
2015-04-28 14:05:00,140.03,140.04,139.71,139.9,20984.31584640346,109.891,109.8989,109.6399,109.789,20984.3158
2015-04-28 14:10:00,139.89,139.98,139.88,139.98,16116.81990265008,109.7811,109.8518,109.7733,109.8518,16116.8199
2015-04-28 14:15:00,139.95,140.0,139.94,139.99,17198.48566792861,109.8282,109.8675,109.8204,109.8596,17198.4857
2015-04-28 14:20:00,140.01,140.09,140.0,140.09,20984.31584640346,109.8753,109.9381,109.8675,109.9381,20984.3158
2015-04-28 14:25:00,140.09,140.32,140.08,140.31,20118.98323418064,109.9381,110.1186,109.9303,110.1108,20118.9832
2015-04-28 14:30:00,140.32,140.5,140.32,140.49,26717.144402379665,110.1186,110.2599,110.1186,110.252,26717.1444
2015-04-28 14:35:00,140.49,140.61,140.49,140.61,31476.4737696052,110.252,110.3462,110.252,110.3462,31476.4738
2015-04-28 14:40:00,140.6,140.66,140.58,140.65,33639.80530016225,110.3383,110.3854,110.3226,110.3776,33639.8053
2015-04-28 14:45:00,140.65,140.71,140.64,140.7,22823.14764737696,110.3776,110.4247,110.3697,110.4168,22823.1476
2015-04-28 14:50:00,140.72,140.76,140.6,140.61,31043.80746349378,110.4325,110.4639,110.3383,110.3462,31043.8075
2015-04-28 14:55:00,140.61,140.74,140.6,140.74,27582.47701460249,110.3462,110.4482,110.3383,110.4482,27582.477
2015-04-28 15:00:00,140.7,140.8,140.68,140.8,29637.64196863169,110.4168,110.4953,110.4011,110.4953,29637.642
2015-04-28 15:05:00,140.8,140.87,140.8,140.87,25743.645213628988,110.4953,110.5502,110.4953,110.5502,25743.6452
2015-04-28 15:10:00,140.88,141.03,140.88,141.0,27257.97728501893,110.5581,110.6758,110.5581,110.6522,27257.9773
2015-04-28 15:15:00,141.0,141.06,141.0,141.03,44889.12925905895,110.6522,110.6993,110.6522,110.6758,44889.1293
2015-04-28 15:20:00,141.03,141.19,141.03,141.16,31584.640346133045,110.6758,110.8013,110.6758,110.7778,31584.6403
2015-04-28 15:25:00,141.17,141.3,141.03,141.3,64359.11303407247,110.7857,110.8877,110.6758,110.8877,64359.113
2015-04-28 15:30:00,141.28,141.49,141.28,141.47,52893.45592212006,110.872,111.0368,110.872,111.0211,52893.4559
2015-04-28 15:35:00,141.47,141.66,141.47,141.65,52028.12330989724,111.0211,111.1702,111.0211,111.1623,52028.1233
2015-04-28 15:40:00,141.67,141.98,141.67,141.86,75283.93726338561,111.178,111.4213,111.178,111.3271,75283.9373
2015-04-28 15:45:00,141.91,141.91,141.15,141.25,17739.318550567874,111.3664,111.3664,110.77,110.8484,17739.3186
2015-04-28 15:50:00,141.25,141.45,141.17,141.39,19037.317468902107,110.8484,111.0054,110.7857,110.9583,19037.3175
2015-04-28 15:55:00,141.4,141.5,141.32,141.44,29529.47539210384,110.9661,111.0446,110.9034,110.9975,29529.4754
2015-04-29 09:30:00,140.36,140.77,140.34,140.43,21633.315305570577,110.15,110.4717,110.1343,110.2049,21633.3153
2015-04-29 09:35:00,140.45,140.67,140.45,140.58,2812.330989724175,110.2206,110.3933,110.2206,110.3226,2812.331
2015-04-29 09:40:00,140.51,140.57,140.03,140.2,13520.82206598161,110.2677,110.3148,109.891,110.0244,13520.8221
2015-04-29 09:45:00,140.27,140.41,140.17,140.32,10275.824770146024,110.0794,110.1892,110.0009,110.1186,10275.8248
2015-04-29 09:50:00,140.34,140.79,140.22,140.69,16333.153055705789,110.1343,110.4874,110.0401,110.409,16333.1531
2015-04-29 09:55:00,140.74,140.83,140.49,140.52,18604.6511627907,110.4482,110.5188,110.252,110.2756,18604.6512
2015-04-29 10:00:00,140.62,140.84,140.55,140.78,27690.64359113034,110.354,110.5267,110.2991,110.4796,27690.6436
2015-04-29 10:05:00,140.74,140.92,140.48,140.67,26500.81124932396,110.4482,110.5895,110.2442,110.3933,26500.8112
2015-04-29 10:10:00,140.63,141.01,140.63,141.0,56462.95294753921,110.3619,110.6601,110.3619,110.6522,56462.9529
2015-04-29 10:15:00,141.01,141.01,140.64,140.87,38182.80151433207,110.6601,110.6601,110.3697,110.5502,38182.8015
2015-04-29 10:20:00,140.86,140.88,140.62,140.62,7787.993510005408,110.5424,110.5581,110.354,110.354,7787.9935
2015-04-29 10:25:00,140.59,140.62,140.43,140.51,14061.654948620877,110.3305,110.354,110.2049,110.2677,14061.6549
2015-04-29 10:30:00,140.43,140.81,140.43,140.81,39264.4672796106,110.2049,110.5031,110.2049,110.5031,39264.4673
2015-04-29 10:35:00,140.83,141.0,140.83,140.87,16982.152514872905,110.5188,110.6522,110.5188,110.5502,16982.1525
2015-04-29 10:40:00,140.86,140.94,140.82,140.94,9626.825310978908,110.5424,110.6052,110.511,110.6052,9626.8253
2015-04-29 10:45:00,140.96,140.98,140.62,140.75,43050.29745808545,110.6208,110.6365,110.354,110.456,43050.2975
2015-04-29 10:50:00,140.74,140.87,140.69,140.87,35803.136830719304,110.4482,110.5502,110.409,110.5502,35803.1368
2015-04-29 10:55:00,140.88,140.89,140.63,140.88,27474.31043807464,110.5581,110.5659,110.3619,110.5581,27474.3104
2015-04-29 11:00:00,140.89,141.44,140.57,140.87,67712.27690643592,110.5659,110.9975,110.3148,110.5502,67712.2769
2015-04-29 11:05:00,140.93,141.28,140.93,141.08,18712.81773931855,110.5973,110.872,110.5973,110.715,18712.8177
2015-04-29 11:10:00,141.16,141.19,141.0,141.13,9626.825310978908,110.7778,110.8013,110.6522,110.7543,9626.8253
2015-04-29 11:15:00,141.15,141.22,140.78,140.78,14494.321254732287,110.77,110.8249,110.4796,110.4796,14494.3213
2015-04-29 11:20:00,140.84,141.0,140.83,140.86,2920.497566252028,110.5267,110.6522,110.5188,110.5424,2920.4976
2015-04-29 11:25:00,140.85,140.88,140.67,140.67,10167.658193618172,110.5345,110.5581,110.3933,110.3933,10167.6582
2015-04-29 11:30:00,140.69,140.74,140.43,140.51,16982.152514872905,110.409,110.4482,110.2049,110.2677,16982.1525
2015-04-29 11:35:00,140.51,140.52,140.31,140.4,9518.658734451054,110.2677,110.2756,110.1108,110.1814,9518.6587
2015-04-29 11:40:00,140.41,140.5,140.35,140.49,5840.995132504056,110.1892,110.2599,110.1421,110.252,5840.9951
2015-04-29 11:45:00,140.47,140.5,140.4,140.47,4110.32990805841,110.2363,110.2599,110.1814,110.2363,4110.3299
2015-04-29 11:50:00,140.5,140.53,140.46,140.5,14386.154678204435,110.2599,110.2834,110.2285,110.2599,14386.1547
2015-04-29 11:55:00,140.5,140.5,140.25,140.32,8653.32612222823,110.2599,110.2599,110.0637,110.1186,8653.3261
2015-04-29 12:00:00,140.39,140.42,140.33,140.39,5408.328826392644,110.1735,110.1971,110.1264,110.1735,5408.3288
2015-04-29 12:05:00,140.41,140.51,140.41,140.5,4110.32990805841,110.1892,110.2677,110.1892,110.2599,4110.3299
2015-04-29 12:10:00,140.47,140.47,140.2,140.29,7030.8274743104375,110.2363,110.2363,110.0244,110.0951,7030.8275
2015-04-29 12:15:00,140.29,140.36,140.16,140.27,21849.648458626285,110.0951,110.15,109.993,110.0794,21849.6485
2015-04-29 12:20:00,140.27,140.49,140.27,140.49,1622.4986479177933,110.0794,110.252,110.0794,110.252,1622.4986
2015-04-29 12:25:00,140.46,140.49,140.34,140.37,4326.663061114115,110.2285,110.252,110.1343,110.1578,4326.6631
2015-04-29 12:30:00,140.36,140.39,140.17,140.3,19794.48350459708,110.15,110.1735,110.0009,110.1029,19794.4835
2015-04-29 12:35:00,140.26,140.36,140.15,140.25,6381.828015143321,110.0715,110.15,109.9852,110.0637,6381.828
2015-04-29 12:40:00,140.25,140.33,140.22,140.31,2920.497566252028,110.0637,110.1264,110.0401,110.1108,2920.4976
2015-04-29 12:45:00,140.33,140.39,140.27,140.37,5949.161709031909,110.1264,110.1735,110.0794,110.1578,5949.1617
2015-04-29 12:50:00,140.36,140.37,140.08,140.08,2812.330989724175,110.15,110.1578,109.9303,109.9303,2812.331
2015-04-29 12:55:00,140.09,140.38,140.08,140.38,4434.8296376419685,109.9381,110.1657,109.9303,110.1657,4434.8296
2015-04-29 13:00:00,140.36,140.37,140.15,140.16,2920.497566252028,110.15,110.1578,109.9852,109.993,2920.4976
2015-04-29 13:05:00,140.12,140.18,140.1,140.14,3461.3304488912927,109.9616,110.0087,109.9459,109.9773,3461.3304
2015-04-29 13:10:00,140.14,140.39,139.95,140.38,37533.80205516495,109.9773,110.1735,109.8282,110.1657,37533.8021
2015-04-29 13:15:00,140.39,140.5,140.19,140.28,8220.65981611682,110.1735,110.2599,110.0166,110.0872,8220.6598
2015-04-29 13:20:00,140.37,140.48,140.28,140.29,7030.8274743104375,110.1578,110.2442,110.0872,110.0951,7030.8275
2015-04-29 13:25:00,140.36,140.37,140.26,140.27,4110.32990805841,110.15,110.1578,110.0715,110.0794,4110.3299
2015-04-29 13:30:00,140.29,140.39,140.27,140.36,13628.988642509465,110.0951,110.1735,110.0794,110.15,13628.9886
2015-04-29 13:35:00,140.36,140.55,140.36,140.55,9626.825310978908,110.15,110.2991,110.15,110.2991,9626.8253
2015-04-29 13:40:00,140.57,140.67,140.52,140.67,5516.495402920497,110.3148,110.3933,110.2756,110.3933,5516.4954
2015-04-29 13:45:00,140.71,140.74,140.65,140.66,1514.3320713899404,110.4247,110.4482,110.3776,110.3854,1514.3321
2015-04-29 13:50:00,140.63,140.63,140.49,140.62,10492.15792320173,110.3619,110.3619,110.252,110.354,10492.1579
2015-04-29 13:55:00,140.63,140.8,140.44,140.63,4651.162790697675,110.3619,110.4953,110.2128,110.3619,4651.1628
2015-04-29 14:00:00,140.71,141.01,139.94,140.67,10816.657652785289,110.4247,110.6601,109.8204,110.3933,10816.6577
2015-04-29 14:05:00,140.73,140.92,140.52,140.62,5949.161709031909,110.4404,110.5895,110.2756,110.354,5949.1617
2015-04-29 14:10:00,140.65,140.72,140.27,140.3,8545.159545700379,110.3776,110.4325,110.0794,110.1029,8545.1595
2015-04-29 14:15:00,140.31,140.51,140.25,140.46,10708.491076257436,110.1108,110.2677,110.0637,110.2285,10708.4911
2015-04-29 14:20:00,140.41,140.57,140.21,140.46,7463.49378042185,110.1892,110.3148,110.0323,110.2285,7463.4938
2015-04-29 14:25:00,140.48,140.48,140.18,140.31,5840.995132504056,110.2442,110.2442,110.0087,110.1108,5840.9951
2015-04-29 14:30:00,140.31,140.8,140.22,140.73,21849.648458626285,110.1108,110.4953,110.0401,110.4404,21849.6485
2015-04-29 14:35:00,140.74,140.84,140.55,140.66,8761.492698756085,110.4482,110.5267,110.2991,110.3854,8761.4927
2015-04-29 14:40:00,140.67,140.97,140.67,140.97,9410.4921579232,110.3933,110.6287,110.3933,110.6287,9410.4922
2015-04-29 14:45:00,140.92,140.92,140.71,140.71,12655.489453758788,110.5895,110.5895,110.4247,110.4247,12655.4895
2015-04-29 14:50:00,140.71,140.77,140.71,140.76,15575.987020010816,110.4247,110.4717,110.4247,110.4639,15575.987
2015-04-29 14:55:00,140.78,140.8,140.71,140.71,10059.491617090318,110.4796,110.4953,110.4247,110.4247,10059.4916
2015-04-29 15:00:00,140.71,140.74,140.51,140.51,36235.80313683072,110.4247,110.4482,110.2677,110.2677,36235.8031
2015-04-29 15:05:00,140.53,140.53,140.37,140.38,8004.326663061114,110.2834,110.2834,110.1578,110.1657,8004.3267
2015-04-29 15:10:00,140.35,140.35,140.1,140.32,16982.152514872905,110.1421,110.1421,109.9459,110.1186,16982.1525
2015-04-29 15:15:00,140.35,140.44,140.05,140.15,11357.490535424551,110.1421,110.2128,109.9067,109.9852,11357.4905
2015-04-29 15:20:00,140.09,140.14,139.99,140.06,18388.31800973499,109.9381,109.9773,109.8596,109.9146,18388.318
2015-04-29 15:25:00,140.03,140.24,140.03,140.14,14710.654407787992,109.891,110.0558,109.891,109.9773,14710.6544
2015-04-29 15:30:00,140.13,140.39,140.13,140.36,21308.81557598702,109.9695,110.1735,109.9695,110.15,21308.8156
2015-04-29 15:35:00,140.37,140.51,140.37,140.46,15251.487290427258,110.1578,110.2677,110.1578,110.2285,15251.4873
2015-04-29 15:40:00,140.47,140.47,140.2,140.29,26500.81124932396,110.2363,110.2363,110.0244,110.0951,26500.8112
2015-04-29 15:45:00,140.27,140.42,140.18,140.39,35370.470524607896,110.0794,110.1971,110.0087,110.1735,35370.4705
2015-04-29 15:50:00,140.39,140.46,140.36,140.42,50838.290968090856,110.1735,110.2285,110.15,110.1971,50838.291
2015-04-29 15:55:00,140.39,140.46,140.28,140.37,63169.28069226609,110.1735,110.2285,110.0872,110.1578,63169.2807
2015-04-30 09:30:00,141.77,141.77,138.03,138.13,69118.442401298,111.2565,111.2565,108.3215,108.4,69118.4424
2015-04-30 09:35:00,138.44,139.19,138.07,138.92,33531.638723634394,108.6432,109.2318,108.3529,109.0199,33531.6387
2015-04-30 09:40:00,138.98,139.04,137.71,137.78,47160.62736614386,109.067,109.1141,108.0704,108.1253,47160.6274
2015-04-30 09:45:00,137.77,137.85,135.91,137.0,69226.60897782585,108.1174,108.1802,106.6578,107.5132,69226.609
2015-04-30 09:50:00,136.86,137.09,135.25,135.36,75067.6041103299,107.4033,107.5838,106.1398,106.2262,75067.6041
2015-04-30 09:55:00,135.43,136.1,134.75,134.94,205191.99567333693,106.2811,106.8069,105.7474,105.8965,205191.9957
2015-04-30 10:00:00,134.93,134.98,133.91,134.39,306327.7447268794,105.8887,105.9279,105.0882,105.4649,306327.7447
2015-04-30 10:05:00,134.39,135.27,134.39,134.98,113142.23904813411,105.4649,106.1555,105.4649,105.9279,113142.239
2015-04-30 10:10:00,134.98,135.27,134.54,134.99,149594.37533802056,105.9279,106.1555,105.5826,105.9358,149594.3753
2015-04-30 10:15:00,134.97,135.16,134.97,134.98,99296.91725256896,105.9201,106.0692,105.9201,105.9279,99296.9173
2015-04-30 10:20:00,135.02,135.2,134.61,134.95,123742.56354786373,105.9593,106.1006,105.6376,105.9044,123742.5635
2015-04-30 10:25:00,134.96,135.05,134.79,134.89,73012.4391563007,105.9122,105.9829,105.7788,105.8573,73012.4392
2015-04-30 10:30:00,134.85,135.27,134.79,135.23,35694.97025419145,105.8259,106.1555,105.7788,106.1241,35694.9703
2015-04-30 10:35:00,135.23,135.75,135.23,135.63,37101.135749053545,106.1241,106.5322,106.1241,106.438,37101.1357
2015-04-30 10:40:00,135.62,135.98,135.53,135.6,34396.97133585722,106.4302,106.7127,106.3596,106.4145,34396.9713
2015-04-30 10:45:00,135.6,136.22,135.53,135.98,47052.46078961601,106.4145,106.9011,106.3596,106.7127,47052.4608
2015-04-30 10:50:00,135.97,136.51,135.91,136.44,31260.140616549485,106.7049,107.1286,106.6578,107.0737,31260.1406
2015-04-30 10:55:00,136.47,136.53,136.25,136.42,18712.81773931855,107.0972,107.1443,106.9246,107.058,18712.8177
2015-04-30 11:00:00,136.43,137.06,136.43,136.94,25202.812330989724,107.0659,107.5603,107.0659,107.4661,25202.8123
2015-04-30 11:05:00,136.98,137.47,136.64,136.72,29962.14169821525,107.4975,107.882,107.2307,107.2934,29962.1417
2015-04-30 11:10:00,136.66,136.73,136.39,136.39,24878.312601406164,107.2463,107.3013,107.0345,107.0345,24878.3126
2015-04-30 11:15:00,136.38,136.56,136.28,136.37,29962.14169821525,107.0266,107.1679,106.9481,107.0188,29962.1417
2015-04-30 11:20:00,136.43,136.72,136.38,136.49,16873.98593834505,107.0659,107.2934,107.0266,107.1129,16873.9859
2015-04-30 11:25:00,136.49,136.49,135.9,135.9,31151.974040021632,107.1129,107.1129,106.6499,106.6499,31151.974
2015-04-30 11:30:00,135.96,136.2,135.72,135.85,33856.13845321796,106.697,106.8854,106.5087,106.6107,33856.1385
2015-04-30 11:35:00,135.82,135.82,135.62,135.69,33531.638723634394,106.5871,106.5871,106.4302,106.4851,33531.6387
2015-04-30 11:40:00,135.69,135.95,135.34,135.51,60897.78258518118,106.4851,106.6892,106.2105,106.3439,60897.7826
2015-04-30 11:45:00,135.48,135.59,135.45,135.48,29313.14223904813,106.3203,106.4066,106.2968,106.3203,29313.1422
2015-04-30 11:50:00,135.45,135.51,135.04,135.51,37425.6354786371,106.2968,106.3439,105.975,106.3439,37425.6355
2015-04-30 11:55:00,135.49,135.53,135.28,135.29,21092.48242293132,106.3282,106.3596,106.1634,106.1712,21092.4824
2015-04-30 12:00:00,135.29,135.42,135.01,135.05,45862.62844780963,106.1712,106.2732,105.9515,105.9829,45862.6284
2015-04-30 12:05:00,135.01,135.04,134.41,134.8,34396.97133585722,105.9515,105.975,105.4806,105.7867,34396.9713
2015-04-30 12:10:00,134.8,135.0,134.79,134.98,26608.977825851813,105.7867,105.9436,105.7788,105.9279,26608.9778
2015-04-30 12:15:00,135.0,135.0,134.43,134.73,27906.97674418605,105.9436,105.9436,105.4963,105.7317,27906.9767
2015-04-30 12:20:00,134.69,134.7,134.25,134.4,10059.491617090318,105.7004,105.7082,105.3551,105.4728,10059.4916
2015-04-30 12:25:00,134.36,134.5,134.33,134.49,30502.97458085452,105.4414,105.5513,105.4178,105.5434,30502.9746
2015-04-30 12:30:00,134.48,134.78,134.43,134.78,39805.30016224986,105.5356,105.771,105.4963,105.771,39805.3002
2015-04-30 12:35:00,134.76,134.8,134.43,134.46,9734.99188750676,105.7553,105.7867,105.4963,105.5199,9734.9919
2015-04-30 12:40:00,134.47,134.56,134.17,134.24,17955.65170362358,105.5277,105.5983,105.2923,105.3472,17955.6517
2015-04-30 12:45:00,134.22,134.24,133.89,134.06,31151.974040021632,105.3315,105.3472,105.0725,105.206,31151.974
2015-04-30 12:50:00,134.09,134.1,134.04,134.06,22823.14764737696,105.2295,105.2373,105.1903,105.206,22823.1476
2015-04-30 12:55:00,134.05,134.22,134.05,134.14,19145.484045429963,105.1981,105.3315,105.1981,105.2687,19145.484
2015-04-30 13:00:00,134.18,134.45,133.92,134.19,22390.48134126555,105.3001,105.512,105.0961,105.308,22390.4813
2015-04-30 13:05:00,134.25,134.32,133.92,134.05,40778.79935100054,105.3551,105.41,105.0961,105.1981,40778.7994
2015-04-30 13:10:00,134.08,134.13,133.94,133.97,31692.806922660897,105.2216,105.2609,105.1118,105.1353,31692.8069
2015-04-30 13:15:00,133.97,133.97,133.48,133.64,72038.93996755003,105.1353,105.1353,104.7508,104.8764,72038.94
2015-04-30 13:20:00,133.66,133.74,133.48,133.59,59058.95078420768,104.892,104.9548,104.7508,104.8371,59058.9508
2015-04-30 13:25:00,133.62,133.64,133.41,133.51,42833.96430502975,104.8607,104.8764,104.6959,104.7743,42833.9643
2015-04-30 13:30:00,133.49,133.49,133.12,133.2,39697.13358572201,104.7586,104.7586,104.4683,104.5311,39697.1336
2015-04-30 13:35:00,133.2,133.25,132.85,133.07,30286.641427798808,104.5311,104.5703,104.2564,104.429,30286.6414
2015-04-30 13:40:00,133.1,133.92,133.1,133.92,31800.97349918875,104.4526,105.0961,104.4526,105.0961,31800.9735
2015-04-30 13:45:00,133.96,134.02,133.66,133.73,60248.78312601406,105.1275,105.1746,104.892,104.947,60248.7831
2015-04-30 13:50:00,133.75,134.22,133.68,134.22,48025.959978366685,104.9627,105.3315,104.9077,105.3315,48025.96
2015-04-30 13:55:00,134.19,134.4,134.04,134.19,40021.63331530557,105.308,105.4728,105.1903,105.308,40021.6333
2015-04-30 14:00:00,134.25,134.25,133.87,133.99,49107.625743645214,105.3551,105.3551,105.0568,105.151,49107.6257
2015-04-30 14:05:00,133.99,134.33,133.88,134.33,31476.4737696052,105.151,105.4178,105.0647,105.4178,31476.4738
2015-04-30 14:10:00,134.32,134.44,134.16,134.19,18929.15089237425,105.41,105.5042,105.2844,105.308,18929.1509
2015-04-30 14:15:00,134.2,134.24,133.89,133.99,40886.96592752839,105.3158,105.3472,105.0725,105.151,40886.9659
2015-04-30 14:20:00,133.97,133.97,133.26,133.26,30719.30773391022,105.1353,105.1353,104.5781,104.5781,30719.3077
2015-04-30 14:25:00,133.22,133.53,133.13,133.13,33531.638723634394,104.5467,104.79,104.4761,104.4761,33531.6387
2015-04-30 14:30:00,133.14,133.17,132.92,132.95,42833.96430502975,104.484,104.5075,104.3113,104.3349,42833.9643
2015-04-30 14:35:00,132.95,133.02,132.58,132.59,29096.809085992427,104.3349,104.3898,104.0445,104.0523,29096.8091
2015-04-30 14:40:00,132.6,132.83,132.48,132.72,44564.62952947539,104.0602,104.2407,103.966,104.1544,44564.6295
2015-04-30 14:45:00,132.73,132.92,132.45,132.64,27906.97674418605,104.1622,104.3113,103.9425,104.0916,27906.9767
2015-04-30 14:50:00,132.66,133.1,132.65,132.96,61005.94916170903,104.1073,104.4526,104.0994,104.3427,61005.9492
2015-04-30 14:55:00,132.98,132.98,131.69,131.76,37641.968631692806,104.3584,104.3584,103.3461,103.401,37641.9686
2015-04-30 15:00:00,131.67,131.83,131.53,131.58,55381.28718226068,103.3304,103.4559,103.2205,103.2597,55381.2872
2015-04-30 15:05:00,131.59,132.07,131.59,131.9,61654.94862087615,103.2676,103.6443,103.2676,103.5109,61654.9486
2015-04-30 15:10:00,131.9,132.11,131.83,131.89,46403.46133044889,103.5109,103.6757,103.4559,103.503,46403.4613
2015-04-30 15:15:00,131.89,132.21,131.84,131.95,111952.40670632776,103.503,103.7541,103.4638,103.5501,111952.4067
2015-04-30 15:20:00,131.94,132.23,131.74,131.76,49648.45862628448,103.5422,103.7698,103.3853,103.401,49648.4586
2015-04-30 15:25:00,131.76,131.81,131.57,131.81,54083.28826392644,103.401,103.4402,103.2519,103.4402,54083.2883
2015-04-30 15:30:00,131.81,132.95,131.68,132.95,81882.09843158464,103.4402,104.3349,103.3382,104.3349,81882.0984
2015-04-30 15:35:00,132.95,133.4,132.87,133.37,81882.09843158464,104.3349,104.688,104.2721,104.6645,81882.0984
2015-04-30 15:40:00,133.32,133.35,132.56,132.56,106544.0778799351,104.6252,104.6488,104.0288,104.0288,106544.0779
2015-04-30 15:45:00,132.46,132.55,132.19,132.2,134559.221200649,103.9503,104.021,103.7384,103.7463,134559.2212
2015-04-30 15:50:00,132.2,132.28,132.09,132.21,102325.58139534884,103.7463,103.8091,103.66,103.7541,102325.5814
2015-04-30 15:55:00,132.21,132.72,132.2,132.59,177609.51865873445,103.7541,104.1544,103.7463,104.0523,177609.5187
2015-05-01 09:30:00,132.9,134.17,132.67,133.71,43699.29691725257,104.2956,105.2923,104.1151,104.9313,43699.2969
2015-05-01 09:35:00,133.9,134.01,133.18,133.75,43807.46349378042,105.0804,105.1667,104.5154,104.9627,43807.4635
2015-05-01 09:40:00,133.81,134.68,133.48,134.68,47376.960519199565,105.0098,105.6925,104.7508,105.6925,47376.9605
2015-05-01 09:45:00,134.67,134.67,134.07,134.07,28772.30935640887,105.6847,105.6847,105.2138,105.2138,28772.3094
2015-05-01 09:50:00,134.16,134.28,134.03,134.08,24770.14602487831,105.2844,105.3786,105.1824,105.2216,24770.146
2015-05-01 09:55:00,134.01,134.22,133.68,133.87,52677.12276906436,105.1667,105.3315,104.9077,105.0568,52677.1228
2015-05-01 10:00:00,133.96,134.17,133.9,134.02,14710.654407787992,105.1275,105.2923,105.0804,105.1746,14710.6544
2015-05-01 10:05:00,133.99,134.28,133.98,134.18,21957.815035154137,105.151,105.3786,105.1432,105.3001,21957.815
2015-05-01 10:10:00,134.18,134.31,134.1,134.16,27582.47701460249,105.3001,105.4021,105.2373,105.2844,27582.477
2015-05-01 10:15:00,134.2,135.3,134.19,135.16,45429.96214169821,105.3158,106.1791,105.308,106.0692,45429.9621
2015-05-01 10:20:00,135.16,135.36,134.97,135.2,18496.484586262843,106.0692,106.2262,105.9201,106.1006,18496.4846
2015-05-01 10:25:00,135.17,135.32,134.62,134.64,13196.322336398052,106.077,106.1948,105.6454,105.6611,13196.3223
2015-05-01 10:30:00,134.75,135.0,134.66,134.75,10059.491617090318,105.7474,105.9436,105.6768,105.7474,10059.4916
2015-05-01 10:35:00,134.72,134.83,134.64,134.66,9951.325040562466,105.7239,105.8102,105.6611,105.6768,9951.325
2015-05-01 10:40:00,134.67,134.67,134.16,134.35,9410.4921579232,105.6847,105.6847,105.2844,105.4335,9410.4922
2015-05-01 10:45:00,134.38,134.63,134.33,134.58,13845.32179556517,105.4571,105.6533,105.4178,105.614,13845.3218
2015-05-01 10:50:00,134.53,134.89,134.51,134.89,20227.14981070849,105.5748,105.8573,105.5591,105.8573,20227.1498
2015-05-01 10:55:00,134.88,134.88,134.73,134.82,9518.658734451054,105.8495,105.8495,105.7317,105.8024,9518.6587
2015-05-01 11:00:00,134.88,135.13,134.88,135.05,14818.820984315846,105.8495,106.0457,105.8495,105.9829,14818.821
2015-05-01 11:05:00,135.0,135.0,134.97,135.0,3028.664142779881,105.9436,105.9436,105.9201,105.9436,3028.6641
2015-05-01 11:10:00,134.98,135.04,134.85,135.04,8545.159545700379,105.9279,105.975,105.8259,105.975,8545.1595
2015-05-01 11:15:00,135.08,135.31,135.0,135.31,20551.64954029205,106.0064,106.1869,105.9436,106.1869,20551.6495
2015-05-01 11:20:00,135.35,135.46,135.31,135.46,16549.486208761493,106.2183,106.3046,106.1869,106.3046,16549.4862
2015-05-01 11:25:00,135.45,135.79,135.45,135.79,14494.321254732287,106.2968,106.5636,106.2968,106.5636,14494.3213
2015-05-01 11:30:00,135.8,135.86,135.66,135.66,9951.325040562466,106.5714,106.6185,106.4616,106.4616,9951.325
2015-05-01 11:35:00,135.65,135.65,135.24,135.24,7463.49378042185,106.4537,106.4537,106.132,106.132,7463.4938
2015-05-01 11:40:00,135.25,135.31,135.0,135.07,15900.486749594374,106.1398,106.1869,105.9436,105.9986,15900.4867
2015-05-01 11:45:00,135.06,135.06,134.63,134.69,11357.490535424551,105.9907,105.9907,105.6533,105.7004,11357.4905
2015-05-01 11:50:00,134.68,134.81,134.66,134.73,10167.658193618172,105.6925,105.7945,105.6768,105.7317,10167.6582
2015-05-01 11:55:00,134.76,134.99,134.76,134.87,11249.3239588967,105.7553,105.9358,105.7553,105.8416,11249.324
2015-05-01 12:00:00,134.87,134.98,134.86,134.98,9734.99188750676,105.8416,105.9279,105.8338,105.9279,9734.9919
2015-05-01 12:05:00,134.97,135.01,134.88,134.92,8328.826392644673,105.9201,105.9515,105.8495,105.8809,8328.8264
2015-05-01 12:10:00,134.92,135.25,134.88,135.25,13628.988642509465,105.8809,106.1398,105.8495,106.1398,13628.9886
2015-05-01 12:15:00,135.28,135.45,135.28,135.44,14818.820984315846,106.1634,106.2968,106.1634,106.2889,14818.821
2015-05-01 12:20:00,135.44,135.61,135.42,135.59,21416.98215251488,106.2889,106.4223,106.2732,106.4066,21416.9822
2015-05-01 12:25:00,135.55,135.64,135.51,135.64,10600.324499729582,106.3753,106.4459,106.3439,106.4459,10600.3245
2015-05-01 12:30:00,135.66,135.86,135.66,135.76,11249.3239588967,106.4616,106.6185,106.4616,106.5401,11249.324
2015-05-01 12:35:00,135.74,135.74,135.37,135.47,18496.484586262843,106.5244,106.5244,106.234,106.3125,18496.4846
2015-05-01 12:40:00,135.46,135.46,135.36,135.36,3893.996755002704,106.3046,106.3046,106.2262,106.2262,3893.9968
2015-05-01 12:45:00,135.35,135.5,135.34,135.39,6381.828015143321,106.2183,106.336,106.2105,106.2497,6381.828
2015-05-01 12:50:00,135.45,135.64,135.43,135.64,9085.992428339645,106.2968,106.4459,106.2811,106.4459,9085.9924
2015-05-01 12:55:00,135.64,135.84,135.64,135.81,12655.489453758788,106.4459,106.6028,106.4459,106.5793,12655.4895
2015-05-01 13:00:00,135.8,136.01,135.77,136.01,26176.3115197404,106.5714,106.7363,106.5479,106.7363,26176.3115
2015-05-01 13:05:00,135.99,136.01,135.79,135.79,24986.47917793402,106.7206,106.7363,106.5636,106.5636,24986.4792
2015-05-01 13:10:00,135.8,135.96,135.7,135.94,17847.485127095726,106.5714,106.697,106.493,106.6813,17847.4851
2015-05-01 13:15:00,135.98,136.18,135.98,136.17,26284.478096268253,106.7127,106.8697,106.7127,106.8618,26284.4781
2015-05-01 13:20:00,136.18,136.25,136.17,136.25,13196.322336398052,106.8697,106.9246,106.8618,106.9246,13196.3223
2015-05-01 13:25:00,136.28,136.38,136.23,136.32,17631.15197404002,106.9481,107.0266,106.9089,106.9795,17631.152
2015-05-01 13:30:00,136.3,136.42,136.29,136.42,20443.4829637642,106.9638,107.058,106.956,107.058,20443.483
2015-05-01 13:35:00,136.36,136.42,136.34,136.36,13628.988642509465,107.0109,107.058,106.9952,107.0109,13628.9886
2015-05-01 13:40:00,136.38,136.38,136.16,136.18,18712.81773931855,107.0266,107.0266,106.854,106.8697,18712.8177
2015-05-01 13:45:00,136.2,136.44,136.19,136.44,4867.49594375338,106.8854,107.0737,106.8775,107.0737,4867.4959
2015-05-01 13:50:00,136.43,136.73,136.43,136.47,19037.317468902107,107.0659,107.3013,107.0659,107.0972,19037.3175
2015-05-01 13:55:00,136.5,136.55,136.25,136.25,8869.659275283937,107.1208,107.16,106.9246,106.9246,8869.6593
2015-05-01 14:00:00,136.24,136.33,136.19,136.19,6165.494862087615,106.9167,106.9874,106.8775,106.8775,6165.4949
2015-05-01 14:05:00,136.19,136.3,136.19,136.21,6273.661438615468,106.8775,106.9638,106.8775,106.8932,6273.6614
2015-05-01 14:10:00,136.18,136.21,136.03,136.03,10600.324499729582,106.8697,106.8932,106.7519,106.7519,10600.3245
2015-05-01 14:15:00,136.02,136.11,135.92,135.98,40129.79989183342,106.7441,106.8147,106.6656,106.7127,40129.7999
2015-05-01 14:20:00,135.98,136.14,135.89,136.12,8869.659275283937,106.7127,106.8383,106.6421,106.8226,8869.6593
2015-05-01 14:25:00,136.12,136.28,136.08,136.28,34721.471065440775,106.8226,106.9481,106.7912,106.9481,34721.4711
2015-05-01 14:30:00,136.36,136.36,136.23,136.25,16441.31963223364,107.0109,107.0109,106.9089,106.9246,16441.3196
2015-05-01 14:35:00,136.25,136.29,136.22,136.25,19902.65008112493,106.9246,106.956,106.9011,106.9246,19902.6501
2015-05-01 14:40:00,136.25,136.26,136.15,136.19,24445.64629529475,106.9246,106.9324,106.8461,106.8775,24445.6463
2015-05-01 14:45:00,136.19,136.26,136.16,136.23,9843.158464034614,106.8775,106.9324,106.854,106.9089,9843.1585
2015-05-01 14:50:00,136.23,136.23,135.91,135.92,11790.156841535963,106.9089,106.9089,106.6578,106.6656,11790.1568
2015-05-01 14:55:00,135.94,135.98,135.89,135.98,15143.320713899404,106.6813,106.7127,106.6421,106.7127,15143.3207
2015-05-01 15:00:00,135.98,135.98,135.89,135.98,19361.817198485667,106.7127,106.7127,106.6421,106.7127,19361.8172
2015-05-01 15:05:00,135.96,135.96,135.78,135.79,16765.819361817197,106.697,106.697,106.5558,106.5636,16765.8194
2015-05-01 15:10:00,135.74,135.77,135.54,135.58,19361.817198485667,106.5244,106.5479,106.3674,106.3988,19361.8172
2015-05-01 15:15:00,135.6,135.67,135.56,135.67,14602.48783126014,106.4145,106.4694,106.3831,106.4694,14602.4878
2015-05-01 15:20:00,135.66,135.73,135.66,135.72,19794.48350459708,106.4616,106.5165,106.4616,106.5087,19794.4835
2015-05-01 15:25:00,135.7,135.72,135.3,135.32,19686.316928069227,106.493,106.5087,106.1791,106.1948,19686.3169
2015-05-01 15:30:00,135.34,135.49,135.31,135.46,19902.65008112493,106.2105,106.3282,106.1869,106.3046,19902.6501
2015-05-01 15:35:00,135.44,135.6,135.44,135.53,19145.484045429963,106.2889,106.4145,106.2889,106.3596,19145.484
2015-05-01 15:40:00,135.53,135.64,135.45,135.48,25527.312060573284,106.3596,106.4459,106.2968,106.3203,25527.3121
2015-05-01 15:45:00,135.46,135.51,135.44,135.48,30070.308274743104,106.3046,106.3439,106.2889,106.3203,30070.3083
2015-05-01 15:50:00,135.49,135.51,135.34,135.43,43591.13034072472,106.3282,106.3439,106.2105,106.2811,43591.1303
2015-05-01 15:55:00,135.44,135.55,135.4,135.52,64791.77934018388,106.2889,106.3753,106.2575,106.3517,64791.7793
2015-05-04 09:30:00,136.76,137.27,136.6,137.04,76041.10329908058,107.3248,107.7251,107.1993,107.5446,76041.1033
2015-05-04 09:35:00,137.11,137.36,136.98,137.35,18712.81773931855,107.5995,107.7957,107.4975,107.7878,18712.8177
2015-05-04 09:40:00,137.43,137.72,137.37,137.69,21416.98215251488,107.8506,108.0782,107.8035,108.0547,21416.9822
2015-05-04 09:45:00,137.72,137.82,137.45,137.5,18712.81773931855,108.0782,108.1567,107.8663,107.9056,18712.8177
2015-05-04 09:50:00,137.58,137.59,137.34,137.55,13304.488912925906,107.9683,107.9762,107.78,107.9448,13304.4889
2015-05-04 09:55:00,137.59,137.82,137.59,137.77,26608.977825851813,107.9762,108.1567,107.9762,108.1174,26608.9778
2015-05-04 10:00:00,137.76,137.82,137.33,137.6,16765.819361817197,108.1096,108.1567,107.7721,107.984,16765.8194
2015-05-04 10:05:00,137.59,137.71,137.57,137.66,8761.492698756085,107.9762,108.0704,107.9605,108.0311,8761.4927
2015-05-04 10:10:00,137.65,137.7,137.54,137.54,12439.156300703082,108.0233,108.0625,107.9369,107.9369,12439.1563
2015-05-04 10:15:00,137.53,137.56,137.46,137.49,11141.157382368849,107.9291,107.9526,107.8742,107.8977,11141.1574
2015-05-04 10:20:00,137.48,137.61,137.48,137.57,15467.820443482964,107.8899,107.9919,107.8899,107.9605,15467.8204
2015-05-04 10:25:00,137.59,137.72,137.57,137.71,15467.820443482964,107.9762,108.0782,107.9605,108.0704,15467.8204
2015-05-04 10:30:00,137.7,137.75,137.59,137.7,13520.82206598161,108.0625,108.1017,107.9762,108.0625,13520.8221
2015-05-04 10:35:00,137.7,137.73,137.45,137.46,27041.64413196322,108.0625,108.0861,107.8663,107.8742,27041.6441
2015-05-04 10:40:00,137.45,137.48,137.29,137.42,10383.991346673878,107.8663,107.8899,107.7408,107.8428,10383.9913
2015-05-04 10:45:00,137.44,137.44,137.21,137.23,10708.491076257436,107.8585,107.8585,107.678,107.6937,10708.4911
2015-05-04 10:50:00,137.21,137.23,136.94,137.01,8653.32612222823,107.678,107.6937,107.4661,107.521,8653.3261
2015-05-04 10:55:00,137.01,137.02,136.84,136.87,8977.82585181179,107.521,107.5289,107.3876,107.4112,8977.8259
2015-05-04 11:00:00,136.86,136.88,136.79,136.86,14386.154678204435,107.4033,107.419,107.3484,107.4033,14386.1547
2015-05-04 11:05:00,136.85,137.02,136.84,136.94,10600.324499729582,107.3955,107.5289,107.3876,107.4661,10600.3245
2015-05-04 11:10:00,136.96,136.98,136.87,136.95,15900.486749594374,107.4818,107.4975,107.4112,107.4739,15900.4867
2015-05-04 11:15:00,136.97,137.05,136.91,136.96,21741.48188209843,107.4896,107.5524,107.4425,107.4818,21741.4819
2015-05-04 11:20:00,136.96,136.99,136.86,136.87,13196.322336398052,107.4818,107.5053,107.4033,107.4112,13196.3223
2015-05-04 11:25:00,136.85,136.91,136.83,136.88,7896.160086533261,107.3955,107.4425,107.3798,107.419,7896.1601
2015-05-04 11:30:00,136.87,136.91,136.8,136.88,12330.98972417523,107.4112,107.4425,107.3562,107.419,12330.9897
2015-05-04 11:35:00,136.9,136.91,136.85,136.91,5191.995673336939,107.4347,107.4425,107.3955,107.4425,5191.9957
2015-05-04 11:40:00,136.89,136.89,136.8,136.83,10708.491076257436,107.4268,107.4268,107.3562,107.3798,10708.4911
2015-05-04 11:45:00,136.83,136.87,136.77,136.86,8761.492698756085,107.3798,107.4112,107.3327,107.4033,8761.4927
2015-05-04 11:50:00,136.88,136.9,136.76,136.8,10816.657652785289,107.419,107.4347,107.3248,107.3562,10816.6577
2015-05-04 11:55:00,136.81,136.84,136.72,136.77,47593.29367225527,107.3641,107.3876,107.2934,107.3327,47593.2937
2015-05-04 12:00:00,136.76,136.76,136.5,136.5,15359.65386695511,107.3248,107.3248,107.1208,107.1208,15359.6539
2015-05-04 12:05:00,136.5,136.5,136.4,136.4,4542.9962141698215,107.1208,107.1208,107.0423,107.0423,4542.9962
2015-05-04 12:10:00,136.41,136.45,136.36,136.38,4651.162790697675,107.0502,107.0815,107.0109,107.0266,4651.1628
2015-05-04 12:15:00,136.41,136.55,136.41,136.53,5516.495402920497,107.0502,107.16,107.0502,107.1443,5516.4954
2015-05-04 12:20:00,136.51,136.51,136.28,136.35,4542.9962141698215,107.1286,107.1286,106.9481,107.0031,4542.9962
2015-05-04 12:25:00,136.38,136.5,136.37,136.48,4759.329367225527,107.0266,107.1208,107.0188,107.1051,4759.3294
2015-05-04 12:30:00,136.46,136.58,136.39,136.4,4110.32990805841,107.0894,107.1836,107.0345,107.0423,4110.3299
2015-05-04 12:35:00,136.36,136.45,136.36,136.44,2271.4981070849108,107.0109,107.0815,107.0109,107.0737,2271.4981
2015-05-04 12:40:00,136.4,136.43,136.26,136.33,3136.830719307734,107.0423,107.0659,106.9324,106.9874,3136.8307
2015-05-04 12:45:00,136.35,136.35,136.13,136.13,5191.995673336939,107.0031,107.0031,106.8304,106.8304,5191.9957
2015-05-04 12:50:00,136.14,136.21,136.13,136.18,2920.497566252028,106.8383,106.8932,106.8304,106.8697,2920.4976
2015-05-04 12:55:00,136.16,136.23,136.15,136.15,2812.330989724175,106.854,106.9089,106.8461,106.8461,2812.331
2015-05-04 13:00:00,136.14,136.22,136.07,136.17,4434.8296376419685,106.8383,106.9011,106.7833,106.8618,4434.8296
2015-05-04 13:05:00,136.19,136.19,136.0,136.12,8112.493239588966,106.8775,106.8775,106.7284,106.8226,8112.4932
2015-05-04 13:10:00,136.04,136.16,136.04,136.14,2812.330989724175,106.7598,106.854,106.7598,106.8383,2812.331
2015-05-04 13:15:00,136.18,136.25,136.17,136.23,6598.161168199026,106.8697,106.9246,106.8618,106.9089,6598.1612
2015-05-04 13:20:00,136.23,136.32,136.19,136.26,5300.162249864791,106.9089,106.9795,106.8775,106.9324,5300.1622
2015-05-04 13:25:00,136.28,136.4,136.28,136.35,6057.328285559762,106.9481,107.0423,106.9481,107.0031,6057.3283
2015-05-04 13:30:00,136.27,136.39,136.23,136.23,6273.661438615468,106.9403,107.0345,106.9089,106.9089,6273.6614
2015-05-04 13:35:00,136.27,136.36,136.26,136.35,5191.995673336939,106.9403,107.0109,106.9324,107.0031,5191.9957
2015-05-04 13:40:00,136.38,136.45,136.36,136.45,7896.160086533261,107.0266,107.0815,107.0109,107.0815,7896.1601
2015-05-04 13:45:00,136.44,136.47,136.36,136.36,4002.163331530557,107.0737,107.0972,107.0109,107.0109,4002.1633
2015-05-04 13:50:00,136.35,136.37,136.23,136.24,5191.995673336939,107.0031,107.0188,106.9089,106.9167,5191.9957
2015-05-04 13:55:00,136.23,136.45,136.23,136.42,5732.828555976204,106.9089,107.0815,106.9089,107.058,5732.8286
2015-05-04 14:00:00,136.45,136.54,136.44,136.47,4867.49594375338,107.0815,107.1522,107.0737,107.0972,4867.4959
2015-05-04 14:05:00,136.45,136.5,136.32,136.47,7463.49378042185,107.0815,107.1208,106.9795,107.0972,7463.4938
2015-05-04 14:10:00,136.48,136.5,136.44,136.46,3677.6636019469984,107.1051,107.1208,107.0737,107.0894,3677.6636
2015-05-04 14:15:00,136.43,136.5,136.4,136.48,5732.828555976204,107.0659,107.1208,107.0423,107.1051,5732.8286
2015-05-04 14:20:00,136.5,136.62,136.49,136.56,5624.66197944835,107.1208,107.215,107.1129,107.1679,5624.662
2015-05-04 14:25:00,136.57,136.57,136.45,136.45,4218.496484586262,107.1757,107.1757,107.0815,107.0815,4218.4965
2015-05-04 14:30:00,136.46,136.47,136.42,136.42,6489.994591671173,107.0894,107.0972,107.058,107.058,6489.9946
2015-05-04 14:35:00,136.41,136.47,136.31,136.46,8545.159545700379,107.0502,107.0972,106.9717,107.0894,8545.1595
2015-05-04 14:40:00,136.46,136.56,136.45,136.48,5949.161709031909,107.0894,107.1679,107.0815,107.1051,5949.1617
2015-05-04 14:45:00,136.45,136.47,136.34,136.4,9194.159004867495,107.0815,107.0972,106.9952,107.0423,9194.159
2015-05-04 14:50:00,136.36,136.51,136.35,136.49,26608.977825851813,107.0109,107.1286,107.0031,107.1129,26608.9778
2015-05-04 14:55:00,136.46,136.48,136.39,136.45,13845.32179556517,107.0894,107.1051,107.0345,107.0815,13845.3218
2015-05-04 15:00:00,136.45,136.5,136.39,136.47,33531.638723634394,107.0815,107.1208,107.0345,107.0972,33531.6387
2015-05-04 15:05:00,136.47,136.59,136.37,136.56,15684.153596538668,107.0972,107.1914,107.0188,107.1679,15684.1536
2015-05-04 15:10:00,136.56,136.58,136.47,136.47,8220.65981611682,107.1679,107.1836,107.0972,107.0972,8220.6598
2015-05-04 15:15:00,136.47,136.59,136.39,136.57,8869.659275283937,107.0972,107.1914,107.0345,107.1757,8869.6593
2015-05-04 15:20:00,136.58,136.62,136.54,136.56,8004.326663061114,107.1836,107.215,107.1522,107.1679,8004.3267
2015-05-04 15:25:00,136.53,136.57,136.43,136.54,9734.99188750676,107.1443,107.1757,107.0659,107.1522,9734.9919
2015-05-04 15:30:00,136.54,136.65,136.46,136.47,17522.98539751217,107.1522,107.2385,107.0894,107.0972,17522.9854
2015-05-04 15:35:00,136.47,136.57,136.4,136.43,12006.489994591671,107.0972,107.1757,107.0423,107.0659,12006.49
2015-05-04 15:40:00,136.43,136.48,136.32,136.37,16873.98593834505,107.0659,107.1051,106.9795,107.0188,16873.9859
2015-05-04 15:45:00,136.35,136.46,136.25,136.37,24229.313142239047,107.0031,107.0894,106.9246,107.0188,24229.3131
2015-05-04 15:50:00,136.35,136.39,136.26,136.29,52677.12276906436,107.0031,107.0345,106.9324,106.956,52677.1228
2015-05-04 15:55:00,136.29,136.44,136.29,136.41,47160.62736614386,106.956,107.0737,106.956,107.0502,47160.6274
2015-05-05 09:30:00,137.0,137.62,136.14,137.62,34180.638182801515,107.5132,107.9997,106.8383,107.9997,34180.6382
2015-05-05 09:35:00,137.29,137.74,137.1,137.26,13088.1557598702,107.7408,108.0939,107.5916,107.7172,13088.1558
2015-05-05 09:40:00,137.38,137.48,136.97,137.11,8977.82585181179,107.8114,107.8899,107.4896,107.5995,8977.8259
2015-05-05 09:45:00,137.06,137.27,136.56,136.56,13737.155219037317,107.5603,107.7251,107.1679,107.1679,13737.1552
2015-05-05 09:50:00,136.67,136.83,136.46,136.49,19902.65008112493,107.2542,107.3798,107.0894,107.1129,19902.6501
2015-05-05 09:55:00,136.47,136.66,136.3,136.35,13953.488372093025,107.0972,107.2463,106.9638,107.0031,13953.4884
2015-05-05 10:00:00,136.36,136.36,135.95,135.98,8977.82585181179,107.0109,107.0109,106.6892,106.7127,8977.8259
2015-05-05 10:05:00,135.98,136.08,135.8,136.04,16333.153055705789,106.7127,106.7912,106.5714,106.7598,16333.1531
2015-05-05 10:10:00,136.01,136.02,135.69,135.74,7355.327203893997,106.7363,106.7441,106.4851,106.5244,7355.3272
2015-05-05 10:15:00,135.69,135.72,135.49,135.49,7787.993510005408,106.4851,106.5087,106.3282,106.3282,7787.9935
2015-05-05 10:20:00,135.5,135.84,135.49,135.84,6273.661438615468,106.336,106.6028,106.3282,106.6028,6273.6614
2015-05-05 10:25:00,135.8,136.04,135.73,135.73,6598.161168199026,106.5714,106.7598,106.5165,106.5165,6598.1612
2015-05-05 10:30:00,135.7,135.75,135.48,135.49,6381.828015143321,106.493,106.5322,106.3203,106.3282,6381.828
2015-05-05 10:35:00,135.46,135.58,135.43,135.47,4434.8296376419685,106.3046,106.3988,106.2811,106.3125,4434.8296
2015-05-05 10:40:00,135.49,135.49,135.25,135.46,9843.158464034614,106.3282,106.3282,106.1398,106.3046,9843.1585
2015-05-05 10:45:00,135.41,135.6,135.41,135.5,5732.828555976204,106.2654,106.4145,106.2654,106.336,5732.8286
2015-05-05 10:50:00,135.49,135.52,135.36,135.41,4867.49594375338,106.3282,106.3517,106.2262,106.2654,4867.4959
2015-05-05 10:55:00,135.42,135.56,135.41,135.47,9194.159004867495,106.2732,106.3831,106.2654,106.3125,9194.159
2015-05-05 11:00:00,135.46,135.63,135.37,135.4,13412.655489453758,106.3046,106.438,106.234,106.2575,13412.6555
2015-05-05 11:05:00,135.43,135.52,135.24,135.25,7247.160627366144,106.2811,106.3517,106.132,106.1398,7247.1606
2015-05-05 11:10:00,135.28,135.39,135.24,135.35,5408.328826392644,106.1634,106.2497,106.132,106.2183,5408.3288
2015-05-05 11:15:00,135.35,135.44,135.15,135.23,40237.96646836127,106.2183,106.2889,106.0613,106.1241,40237.9665
2015-05-05 11:20:00,135.16,135.22,135.04,135.22,3244.9972958355866,106.0692,106.1163,105.975,106.1163,3244.9973
2015-05-05 11:25:00,135.17,135.32,135.09,135.11,5083.829096809086,106.077,106.1948,106.0143,106.03,5083.8291
2015-05-05 11:30:00,135.05,135.11,134.98,135.11,4434.8296376419685,105.9829,106.03,105.9279,106.03,4434.8296
2015-05-05 11:35:00,135.11,135.15,135.05,135.05,1297.9989183342348,106.03,106.0613,105.9829,105.9829,1297.9989
2015-05-05 11:40:00,135.05,135.25,135.05,135.25,2055.164954029205,105.9829,106.1398,105.9829,106.1398,2055.165
2015-05-05 11:45:00,135.28,135.28,135.21,135.25,1838.8318009734992,106.1634,106.1634,106.1084,106.1398,1838.8318
2015-05-05 11:50:00,135.24,135.27,135.18,135.18,4326.663061114115,106.132,106.1555,106.0849,106.0849,4326.6631
2015-05-05 11:55:00,135.24,135.43,135.24,135.37,3893.996755002704,106.132,106.2811,106.132,106.234,3893.9968
2015-05-05 12:00:00,135.41,135.58,135.41,135.48,3028.664142779881,106.2654,106.3988,106.2654,106.3203,3028.6641
2015-05-05 12:05:00,135.42,135.62,135.41,135.61,13520.82206598161,106.2732,106.4302,106.2654,106.4223,13520.8221
2015-05-05 12:10:00,135.62,135.74,135.49,135.62,39480.80043266631,106.4302,106.5244,106.3282,106.4302,39480.8004
2015-05-05 12:15:00,135.62,135.63,135.43,135.44,21200.648999459165,106.4302,106.438,106.2811,106.2889,21200.649
2015-05-05 12:20:00,135.44,135.5,135.39,135.42,21633.315305570577,106.2889,106.336,106.2497,106.2732,21633.3153
2015-05-05 12:25:00,135.43,135.63,135.43,135.57,19469.98377501352,106.2811,106.438,106.2811,106.391,19469.9838
2015-05-05 12:30:00,135.59,135.72,135.56,135.65,3677.6636019469984,106.4066,106.5087,106.3831,106.4537,3677.6636
2015-05-05 12:35:00,135.61,135.61,135.56,135.56,1189.8323418063817,106.4223,106.4223,106.3831,106.3831,1189.8323
2015-05-05 12:40:00,135.53,135.53,135.43,135.47,2595.997836668469,106.3596,106.3596,106.2811,106.3125,2595.9978
2015-05-05 12:45:00,135.49,135.49,135.39,135.46,3677.6636019469984,106.3282,106.3282,106.2497,106.3046,3677.6636
2015-05-05 12:50:00,135.44,135.49,135.39,135.47,12655.489453758788,106.2889,106.3282,106.2497,106.3125,12655.4895
2015-05-05 12:55:00,135.45,135.45,135.38,135.39,1946.998377501352,106.2968,106.2968,106.2418,106.2497,1946.9984
2015-05-05 13:00:00,135.4,135.4,135.31,135.31,2487.8312601406165,106.2575,106.2575,106.1869,106.1869,2487.8313
2015-05-05 13:05:00,135.26,135.26,135.12,135.12,3461.3304488912927,106.1477,106.1477,106.0378,106.0378,3461.3304
2015-05-05 13:10:00,135.1,135.1,134.82,134.82,3353.16387236344,106.0221,106.0221,105.8024,105.8024,3353.1639
2015-05-05 13:15:00,134.88,134.94,134.86,134.91,4651.162790697675,105.8495,105.8965,105.8338,105.873,4651.1628
2015-05-05 13:20:00,134.91,134.91,134.75,134.8,6489.994591671173,105.873,105.873,105.7474,105.7867,6489.9946
2015-05-05 13:25:00,134.76,134.88,134.71,134.88,16333.153055705789,105.7553,105.8495,105.7161,105.8495,16333.1531
2015-05-05 13:30:00,134.8,134.92,134.66,134.71,17306.65224445646,105.7867,105.8809,105.6768,105.7161,17306.6522
2015-05-05 13:35:00,134.71,134.86,134.63,134.86,44131.96322336398,105.7161,105.8338,105.6533,105.8338,44131.9632
2015-05-05 13:40:00,134.88,135.06,134.87,134.96,10492.15792320173,105.8495,105.9907,105.8416,105.9122,10492.1579
2015-05-05 13:45:00,135.01,135.01,134.96,134.96,1622.4986479177933,105.9515,105.9515,105.9122,105.9122,1622.4986
2015-05-05 13:50:00,135.0,135.07,134.89,134.89,11573.82368848026,105.9436,105.9986,105.8573,105.8573,11573.8237
2015-05-05 13:55:00,134.89,134.94,134.87,134.87,10059.491617090318,105.8573,105.8965,105.8416,105.8416,10059.4916
2015-05-05 14:00:00,134.87,134.87,134.69,134.73,2812.330989724175,105.8416,105.8416,105.7004,105.7317,2812.331
2015-05-05 14:05:00,134.72,134.9,134.71,134.85,7896.160086533261,105.7239,105.8652,105.7161,105.8259,7896.1601
2015-05-05 14:10:00,134.86,135.01,134.75,134.83,6598.161168199026,105.8338,105.9515,105.7474,105.8102,6598.1612
2015-05-05 14:15:00,134.77,134.85,134.71,134.85,3893.996755002704,105.7631,105.8259,105.7161,105.8259,3893.9968
2015-05-05 14:20:00,134.88,134.92,134.69,134.77,2595.997836668469,105.8495,105.8809,105.7004,105.7631,2595.9978
2015-05-05 14:25:00,134.81,134.81,134.21,134.55,10816.657652785289,105.7945,105.7945,105.3237,105.5905,10816.6577
2015-05-05 14:30:00,134.51,134.61,134.44,134.61,3028.664142779881,105.5591,105.6376,105.5042,105.6376,3028.6641
2015-05-05 14:35:00,134.64,134.81,134.62,134.7,8545.159545700379,105.6611,105.7945,105.6454,105.7082,8545.1595
2015-05-05 14:40:00,134.63,134.63,134.43,134.44,3244.9972958355866,105.6533,105.6533,105.4963,105.5042,3244.9973
2015-05-05 14:45:00,134.42,134.49,134.39,134.44,3785.830178474851,105.4885,105.5434,105.4649,105.5042,3785.8302
2015-05-05 14:50:00,134.39,134.39,134.17,134.17,10492.15792320173,105.4649,105.4649,105.2923,105.2923,10492.1579
2015-05-05 14:55:00,134.17,134.26,134.02,134.02,52244.45646295295,105.2923,105.3629,105.1746,105.1746,52244.4565
2015-05-05 15:00:00,134.02,134.38,134.02,134.3,46944.29421308816,105.1746,105.4571,105.1746,105.3943,46944.2942
2015-05-05 15:05:00,134.36,134.43,134.31,134.31,5083.829096809086,105.4414,105.4963,105.4021,105.4021,5083.8291
2015-05-05 15:10:00,134.35,134.62,134.34,134.62,6706.327744726879,105.4335,105.6454,105.4257,105.6454,6706.3277
2015-05-05 15:15:00,134.56,134.58,134.43,134.43,7030.8274743104375,105.5983,105.614,105.4963,105.4963,7030.8275
2015-05-05 15:20:00,134.44,134.58,134.31,134.58,7463.49378042185,105.5042,105.614,105.4021,105.614,7463.4938
2015-05-05 15:25:00,134.53,134.67,134.51,134.61,6706.327744726879,105.5748,105.6847,105.5591,105.6376,6706.3277
2015-05-05 15:30:00,134.6,134.66,134.52,134.66,8869.659275283937,105.6297,105.6768,105.5669,105.6768,8869.6593
2015-05-05 15:35:00,134.66,134.89,134.63,134.77,10059.491617090318,105.6768,105.8573,105.6533,105.7631,10059.4916
2015-05-05 15:40:00,134.76,134.78,134.6,134.64,11249.3239588967,105.7553,105.771,105.6297,105.6611,11249.324
2015-05-05 15:45:00,134.6,134.64,134.46,134.46,16982.152514872905,105.6297,105.6611,105.5199,105.5199,16982.1525
2015-05-05 15:50:00,134.47,134.47,134.33,134.36,30611.141157382368,105.5277,105.5277,105.4178,105.4414,30611.1412
2015-05-05 15:55:00,134.38,134.46,134.37,134.41,61438.61546782044,105.4571,105.5199,105.4492,105.4806,61438.6155
2015-05-06 09:30:00,135.34,136.02,135.34,135.63,17522.98539751217,106.2105,106.7441,106.2105,106.438,17522.9854
2015-05-06 09:35:00,135.59,135.69,135.0,135.14,7030.8274743104375,106.4066,106.4851,105.9436,106.0535,7030.8275
2015-05-06 09:40:00,135.1,135.1,134.59,134.99,4542.9962141698215,106.0221,106.0221,105.6219,105.9358,4542.9962
2015-05-06 09:45:00,134.91,135.24,134.84,135.06,7138.994050838291,105.873,106.132,105.8181,105.9907,7138.9941
2015-05-06 09:50:00,135.17,135.17,134.84,134.91,6381.828015143321,106.077,106.077,105.8181,105.873,6381.828
2015-05-06 09:55:00,134.91,135.02,134.63,135.02,6057.328285559762,105.873,105.9593,105.6533,105.9593,6057.3283
2015-05-06 10:00:00,134.95,135.03,134.88,135.03,3244.9972958355866,105.9044,105.9672,105.8495,105.9672,3244.9973
2015-05-06 10:05:00,135.08,135.08,134.44,134.44,3461.3304488912927,106.0064,106.0064,105.5042,105.5042,3461.3304
2015-05-06 10:10:00,134.35,134.61,134.22,134.39,12979.989183342346,105.4335,105.6376,105.3315,105.4649,12979.9892
2015-05-06 10:15:00,134.36,134.69,134.36,134.69,4218.496484586262,105.4414,105.7004,105.4414,105.7004,4218.4965
2015-05-06 10:20:00,134.78,134.85,134.76,134.84,4542.9962141698215,105.771,105.8259,105.7553,105.8181,4542.9962
2015-05-06 10:25:00,134.76,135.02,134.67,134.98,6598.161168199026,105.7553,105.9593,105.6847,105.9279,6598.1612
2015-05-06 10:30:00,134.98,135.02,134.79,134.87,11898.323418063816,105.9279,105.9593,105.7788,105.8416,11898.3234
2015-05-06 10:35:00,134.83,134.94,134.78,134.94,1622.4986479177933,105.8102,105.8965,105.771,105.8965,1622.4986
2015-05-06 10:40:00,135.01,135.12,134.98,135.07,8220.65981611682,105.9515,106.0378,105.9279,105.9986,8220.6598
2015-05-06 10:45:00,135.08,135.29,135.02,135.22,12006.489994591671,106.0064,106.1712,105.9593,106.1163,12006.49
2015-05-06 10:50:00,135.24,135.26,135.15,135.2,2704.164413196322,106.132,106.1477,106.0613,106.1006,2704.1644
2015-05-06 10:55:00,135.21,135.22,135.02,135.02,2271.4981070849108,106.1084,106.1163,105.9593,105.9593,2271.4981
2015-05-06 11:00:00,135.06,135.1,134.92,134.94,8653.32612222823,105.9907,106.0221,105.8809,105.8965,8653.3261
2015-05-06 11:05:00,135.0,135.0,134.72,134.72,4002.163331530557,105.9436,105.9436,105.7239,105.7239,4002.1633
2015-05-06 11:10:00,134.66,134.66,134.49,134.51,3677.6636019469984,105.6768,105.6768,105.5434,105.5591,3677.6636
2015-05-06 11:15:00,134.55,134.7,134.55,134.66,5083.829096809086,105.5905,105.7082,105.5905,105.6768,5083.8291
2015-05-06 11:20:00,134.64,134.64,134.54,134.63,1730.6652244456463,105.6611,105.6611,105.5826,105.6533,1730.6652
2015-05-06 11:25:00,134.66,134.82,134.66,134.82,3244.9972958355866,105.6768,105.8024,105.6768,105.8024,3244.9973
2015-05-06 11:30:00,134.81,134.99,134.81,134.97,3677.6636019469984,105.7945,105.9358,105.7945,105.9201,3677.6636
2015-05-06 11:35:00,135.0,135.0,134.89,134.97,3785.830178474851,105.9436,105.9436,105.8573,105.9201,3785.8302
2015-05-06 11:40:00,135.0,135.18,134.98,135.18,10059.491617090318,105.9436,106.0849,105.9279,106.0849,10059.4916
2015-05-06 11:45:00,135.17,135.23,135.13,135.17,9302.32558139535,106.077,106.1241,106.0457,106.077,9302.3256
2015-05-06 11:50:00,135.12,135.16,135.08,135.1,3353.16387236344,106.0378,106.0692,106.0064,106.0221,3353.1639
2015-05-06 11:55:00,135.08,135.19,135.04,135.12,4326.663061114115,106.0064,106.0927,105.975,106.0378,4326.6631
2015-05-06 12:00:00,135.07,135.07,134.94,134.94,3785.830178474851,105.9986,105.9986,105.8965,105.8965,3785.8302
2015-05-06 12:05:00,134.91,134.99,134.86,134.93,3244.9972958355866,105.873,105.9358,105.8338,105.8887,3244.9973
2015-05-06 12:10:00,134.88,134.96,134.82,134.82,3136.830719307734,105.8495,105.9122,105.8024,105.8024,3136.8307
2015-05-06 12:15:00,134.88,134.88,134.81,134.88,2595.997836668469,105.8495,105.8495,105.7945,105.8495,2595.9978
2015-05-06 12:20:00,134.91,134.96,134.89,134.91,2920.497566252028,105.873,105.9122,105.8573,105.873,2920.4976
2015-05-06 12:25:00,134.92,134.92,134.77,134.77,2379.6646836127634,105.8809,105.8809,105.7631,105.7631,2379.6647
2015-05-06 12:30:00,134.77,134.82,134.77,134.8,2055.164954029205,105.7631,105.8024,105.7631,105.7867,2055.165
2015-05-06 12:35:00,134.86,134.93,134.84,134.91,4110.32990805841,105.8338,105.8887,105.8181,105.873,4110.3299
2015-05-06 12:40:00,134.88,134.99,134.84,134.84,7896.160086533261,105.8495,105.9358,105.8181,105.8181,7896.1601
2015-05-06 12:45:00,134.87,135.02,134.87,134.99,6165.494862087615,105.8416,105.9593,105.8416,105.9358,6165.4949
2015-05-06 12:50:00,135.0,135.02,134.76,134.76,3353.16387236344,105.9436,105.9593,105.7553,105.7553,3353.1639
2015-05-06 12:55:00,134.75,134.81,134.72,134.75,2271.4981070849108,105.7474,105.7945,105.7239,105.7474,2271.4981
2015-05-06 13:00:00,134.76,134.76,134.53,134.58,7463.49378042185,105.7553,105.7553,105.5748,105.614,7463.4938
2015-05-06 13:05:00,134.56,134.74,134.56,134.63,3461.3304488912927,105.5983,105.7396,105.5983,105.6533,3461.3304
2015-05-06 13:10:00,134.62,134.69,134.6,134.67,2271.4981070849108,105.6454,105.7004,105.6297,105.6847,2271.4981
2015-05-06 13:15:00,134.69,134.69,134.59,134.65,6273.661438615468,105.7004,105.7004,105.6219,105.669,6273.6614
2015-05-06 13:20:00,134.64,134.76,134.64,134.68,4759.329367225527,105.6611,105.7553,105.6611,105.6925,4759.3294
2015-05-06 13:25:00,134.67,134.67,134.56,134.56,5624.66197944835,105.6847,105.6847,105.5983,105.5983,5624.662
2015-05-06 13:30:00,134.59,134.63,134.45,134.47,9410.4921579232,105.6219,105.6533,105.512,105.5277,9410.4922
2015-05-06 13:35:00,134.48,134.57,134.45,134.57,4434.8296376419685,105.5356,105.6062,105.512,105.6062,4434.8296
2015-05-06 13:40:00,134.57,134.61,134.48,134.48,3785.830178474851,105.6062,105.6376,105.5356,105.5356,3785.8302
2015-05-06 13:45:00,134.48,134.51,134.25,134.28,6165.494862087615,105.5356,105.5591,105.3551,105.3786,6165.4949
2015-05-06 13:50:00,134.29,134.31,134.2,134.2,1730.6652244456463,105.3864,105.4021,105.3158,105.3158,1730.6652
2015-05-06 13:55:00,134.27,134.41,134.27,134.34,6814.494321254732,105.3708,105.4806,105.3708,105.4257,6814.4943
2015-05-06 14:00:00,134.34,134.48,134.3,134.39,5300.162249864791,105.4257,105.5356,105.3943,105.4649,5300.1622
2015-05-06 14:05:00,134.43,134.48,134.36,134.39,2812.330989724175,105.4963,105.5356,105.4414,105.4649,2812.331
2015-05-06 14:10:00,134.41,134.41,134.27,134.31,4651.162790697675,105.4806,105.4806,105.3708,105.4021,4651.1628
2015-05-06 14:15:00,134.32,134.51,134.32,134.48,5191.995673336939,105.41,105.5591,105.41,105.5356,5191.9957
2015-05-06 14:20:00,134.46,134.46,134.37,134.37,973.499188750676,105.5199,105.5199,105.4492,105.4492,973.4992
2015-05-06 14:25:00,134.35,134.4,134.22,134.4,6273.661438615468,105.4335,105.4728,105.3315,105.4728,6273.6614
2015-05-06 14:30:00,134.39,134.42,134.19,134.22,4975.662520281233,105.4649,105.4885,105.308,105.3315,4975.6625
2015-05-06 14:35:00,134.19,134.2,133.97,134.08,7679.826933477555,105.308,105.3158,105.1353,105.2216,7679.8269
2015-05-06 14:40:00,134.05,134.05,133.85,133.87,5949.161709031909,105.1981,105.1981,105.0412,105.0568,5949.1617
2015-05-06 14:45:00,133.9,133.96,133.78,133.96,7030.8274743104375,105.0804,105.1275,104.9862,105.1275,7030.8275
2015-05-06 14:50:00,133.95,134.12,133.92,134.07,6057.328285559762,105.1196,105.253,105.0961,105.2138,6057.3283
2015-05-06 14:55:00,134.05,134.33,134.01,134.31,6706.327744726879,105.1981,105.4178,105.1667,105.4021,6706.3277
2015-05-06 15:00:00,134.27,134.35,134.22,134.24,16441.31963223364,105.3708,105.4335,105.3315,105.3472,16441.3196
2015-05-06 15:05:00,134.21,134.36,134.2,134.36,6706.327744726879,105.3237,105.4414,105.3158,105.4414,6706.3277
2015-05-06 15:10:00,134.34,134.36,134.14,134.17,5949.161709031909,105.4257,105.4414,105.2687,105.2923,5949.1617
2015-05-06 15:15:00,134.18,134.28,134.14,134.27,13737.155219037317,105.3001,105.3786,105.2687,105.3708,13737.1552
2015-05-06 15:20:00,134.27,134.45,134.25,134.39,12655.489453758788,105.3708,105.512,105.3551,105.4649,12655.4895
2015-05-06 15:25:00,134.4,134.5,134.39,134.5,20551.64954029205,105.4728,105.5513,105.4649,105.5513,20551.6495
2015-05-06 15:30:00,134.5,134.53,134.3,134.3,10383.991346673878,105.5513,105.5748,105.3943,105.3943,10383.9913
2015-05-06 15:35:00,134.36,134.52,134.32,134.48,21092.48242293132,105.4414,105.5669,105.41,105.5356,21092.4824
2015-05-06 15:40:00,134.48,134.51,134.31,134.31,14386.154678204435,105.5356,105.5591,105.4021,105.4021,14386.1547
2015-05-06 15:45:00,134.31,134.47,134.27,134.41,19686.316928069227,105.4021,105.5277,105.3708,105.4806,19686.3169
2015-05-06 15:50:00,134.41,134.5,134.35,134.4,22823.14764737696,105.4806,105.5513,105.4335,105.4728,22823.1476
2015-05-06 15:55:00,134.39,134.56,134.37,134.56,73012.4391563007,105.4649,105.5983,105.4492,105.5983,73012.4392
2015-05-07 09:30:00,134.31,134.51,133.83,134.09,7787.993510005408,105.4021,105.5591,105.0255,105.2295,7787.9935
2015-05-07 09:35:00,134.07,134.37,133.94,133.98,9302.32558139535,105.2138,105.4492,105.1118,105.1432,9302.3256
2015-05-07 09:40:00,134.09,134.14,133.94,134.14,18063.81828015144,105.2295,105.2687,105.1118,105.2687,18063.8183
2015-05-07 09:45:00,134.14,134.14,133.91,133.91,5516.495402920497,105.2687,105.2687,105.0882,105.0882,5516.4954
2015-05-07 09:50:00,134.0,134.02,133.71,133.71,2379.6646836127634,105.1589,105.1746,104.9313,104.9313,2379.6647
2015-05-07 09:55:00,133.8,133.8,133.49,133.78,6273.661438615468,105.0019,105.0019,104.7586,104.9862,6273.6614
2015-05-07 10:00:00,133.68,134.0,133.68,134.0,4110.32990805841,104.9077,105.1589,104.9077,105.1589,4110.3299
2015-05-07 10:05:00,133.93,134.13,133.8,133.87,12979.989183342346,105.1039,105.2609,105.0019,105.0568,12979.9892
2015-05-07 10:10:00,133.91,134.3,133.91,134.3,5840.995132504056,105.0882,105.3943,105.0882,105.3943,5840.9951
2015-05-07 10:15:00,134.29,134.43,134.14,134.43,5191.995673336939,105.3864,105.4963,105.2687,105.4963,5191.9957
2015-05-07 10:20:00,134.39,134.41,134.32,134.34,2379.6646836127634,105.4649,105.4806,105.41,105.4257,2379.6647
2015-05-07 10:25:00,134.36,134.45,134.18,134.25,4434.8296376419685,105.4414,105.512,105.3001,105.3551,4434.8296
2015-05-07 10:30:00,134.22,134.45,134.2,134.39,6814.494321254732,105.3315,105.512,105.3158,105.4649,6814.4943
2015-05-07 10:35:00,134.39,134.56,134.35,134.39,4542.9962141698215,105.4649,105.5983,105.4335,105.4649,4542.9962
2015-05-07 10:40:00,134.6,134.75,134.56,134.75,3677.6636019469984,105.6297,105.7474,105.5983,105.7474,3677.6636
2015-05-07 10:45:00,134.78,134.93,134.75,134.93,39156.30070308274,105.771,105.8887,105.7474,105.8887,39156.3007
2015-05-07 10:50:00,134.9,135.15,134.85,135.11,6922.660897782585,105.8652,106.0613,105.8259,106.03,6922.6609
2015-05-07 10:55:00,135.12,135.14,135.0,135.1,6489.994591671173,106.0378,106.0535,105.9436,106.0221,6489.9946
2015-05-07 11:00:00,135.05,135.23,134.98,135.19,6273.661438615468,105.9829,106.1241,105.9279,106.0927,6273.6614
2015-05-07 11:05:00,135.12,135.18,135.01,135.12,2487.8312601406165,106.0378,106.0849,105.9515,106.0378,2487.8313
2015-05-07 11:10:00,135.09,135.43,135.09,135.38,12655.489453758788,106.0143,106.2811,106.0143,106.2418,12655.4895
2015-05-07 11:15:00,135.39,135.45,135.32,135.39,5840.995132504056,106.2497,106.2968,106.1948,106.2497,5840.9951
2015-05-07 11:20:00,135.36,135.41,135.24,135.3,18280.15143320714,106.2262,106.2654,106.132,106.1791,18280.1514
2015-05-07 11:25:00,135.33,135.47,135.2,135.21,6273.661438615468,106.2026,106.3125,106.1006,106.1084,6273.6614
2015-05-07 11:30:00,135.19,135.29,135.15,135.29,33856.13845321796,106.0927,106.1712,106.0613,106.1712,33856.1385
2015-05-07 11:35:00,135.41,135.43,135.22,135.22,4218.496484586262,106.2654,106.2811,106.1163,106.1163,4218.4965
2015-05-07 11:40:00,135.2,135.35,135.16,135.17,4651.162790697675,106.1006,106.2183,106.0692,106.077,4651.1628
2015-05-07 11:45:00,135.17,135.17,134.84,134.9,4326.663061114115,106.077,106.077,105.8181,105.8652,4326.6631
2015-05-07 11:50:00,134.88,134.88,134.69,134.76,4542.9962141698215,105.8495,105.8495,105.7004,105.7553,4542.9962
2015-05-07 11:55:00,134.71,134.71,134.55,134.58,5408.328826392644,105.7161,105.7161,105.5905,105.614,5408.3288
2015-05-07 12:00:00,134.6,134.69,134.6,134.65,5840.995132504056,105.6297,105.7004,105.6297,105.669,5840.9951
2015-05-07 12:05:00,134.69,134.93,134.64,134.92,21849.648458626285,105.7004,105.8887,105.6611,105.8809,21849.6485
2015-05-07 12:10:00,134.93,135.04,134.93,135.04,4759.329367225527,105.8887,105.975,105.8887,105.975,4759.3294
2015-05-07 12:15:00,135.03,135.34,135.03,135.29,5300.162249864791,105.9672,106.2105,105.9672,106.1712,5300.1622
2015-05-07 12:20:00,135.35,135.5,135.31,135.37,11681.990265008111,106.2183,106.336,106.1869,106.234,11681.9903
2015-05-07 12:25:00,135.38,135.42,135.33,135.37,8977.82585181179,106.2418,106.2732,106.2026,106.234,8977.8259
2015-05-07 12:30:00,135.41,135.49,135.15,135.16,14061.654948620877,106.2654,106.3282,106.0613,106.0692,14061.6549
2015-05-07 12:35:00,135.19,135.28,135.19,135.28,865.3326122228232,106.0927,106.1634,106.0927,106.1634,865.3326
2015-05-07 12:40:00,135.36,135.43,135.36,135.38,1406.1654948620876,106.2262,106.2811,106.2262,106.2418,1406.1655
2015-05-07 12:45:00,135.37,135.37,135.27,135.27,1189.8323418063817,106.234,106.234,106.1555,106.1555,1189.8323
2015-05-07 12:50:00,135.32,135.38,135.19,135.21,2379.6646836127634,106.1948,106.2418,106.0927,106.1084,2379.6647
2015-05-07 12:55:00,135.15,135.17,135.06,135.06,3028.664142779881,106.0613,106.077,105.9907,105.9907,3028.6641
2015-05-07 13:00:00,135.13,135.25,135.1,135.1,4002.163331530557,106.0457,106.1398,106.0221,106.0221,4002.1633
2015-05-07 13:05:00,135.15,135.2,135.15,135.2,1622.4986479177933,106.0613,106.1006,106.0613,106.1006,1622.4986
2015-05-07 13:10:00,135.22,135.26,135.13,135.13,3461.3304488912927,106.1163,106.1477,106.0457,106.0457,3461.3304
2015-05-07 13:15:00,135.12,135.13,135.07,135.07,3461.3304488912927,106.0378,106.0457,105.9986,105.9986,3461.3304
2015-05-07 13:20:00,135.03,135.04,134.87,134.97,3244.9972958355866,105.9672,105.975,105.8416,105.9201,3244.9973
2015-05-07 13:25:00,134.93,135.01,134.93,134.95,3461.3304488912927,105.8887,105.9515,105.8887,105.9044,3461.3304
2015-05-07 13:30:00,134.94,135.05,134.91,135.0,10383.991346673878,105.8965,105.9829,105.873,105.9436,10383.9913
2015-05-07 13:35:00,135.0,135.14,134.99,135.13,4326.663061114115,105.9436,106.0535,105.9358,106.0457,4326.6631
2015-05-07 13:40:00,135.17,135.17,135.07,135.14,5624.66197944835,106.077,106.077,105.9986,106.0535,5624.662
2015-05-07 13:45:00,135.09,135.12,135.0,135.0,8436.992969172525,106.0143,106.0378,105.9436,105.9436,8436.993
2015-05-07 13:50:00,135.02,135.04,134.85,134.85,4326.663061114115,105.9593,105.975,105.8259,105.8259,4326.6631
2015-05-07 13:55:00,134.87,134.9,134.68,134.73,5516.495402920497,105.8416,105.8652,105.6925,105.7317,5516.4954
2015-05-07 14:00:00,134.73,134.84,134.71,134.84,2055.164954029205,105.7317,105.8181,105.7161,105.8181,2055.165
2015-05-07 14:05:00,134.85,134.88,134.77,134.83,4542.9962141698215,105.8259,105.8495,105.7631,105.8102,4542.9962
2015-05-07 14:10:00,134.87,135.07,134.86,135.07,6598.161168199026,105.8416,105.9986,105.8338,105.9986,6598.1612
2015-05-07 14:15:00,135.07,135.17,135.02,135.1,8004.326663061114,105.9986,106.077,105.9593,106.0221,8004.3267
2015-05-07 14:20:00,135.07,135.09,135.04,135.04,3244.9972958355866,105.9986,106.0143,105.975,105.975,3244.9973
2015-05-07 14:25:00,135.05,135.09,134.98,135.02,6057.328285559762,105.9829,106.0143,105.9279,105.9593,6057.3283
2015-05-07 14:30:00,135.04,135.06,134.94,134.97,6381.828015143321,105.975,105.9907,105.8965,105.9201,6381.828
2015-05-07 14:35:00,134.94,134.94,134.84,134.9,3785.830178474851,105.8965,105.8965,105.8181,105.8652,3785.8302
2015-05-07 14:40:00,134.88,134.88,134.81,134.82,3028.664142779881,105.8495,105.8495,105.7945,105.8024,3028.6641
2015-05-07 14:45:00,134.87,135.0,134.86,134.98,11249.3239588967,105.8416,105.9436,105.8338,105.9279,11249.324
2015-05-07 14:50:00,134.98,135.07,134.94,135.02,6922.660897782585,105.9279,105.9986,105.8965,105.9593,6922.6609
2015-05-07 14:55:00,135.02,135.21,135.01,135.21,5408.328826392644,105.9593,106.1084,105.9515,106.1084,5408.3288
2015-05-07 15:00:00,135.18,135.21,135.1,135.16,38290.968090859926,106.0849,106.1084,106.0221,106.0692,38290.9681
2015-05-07 15:05:00,135.16,135.16,135.02,135.12,6057.328285559762,106.0692,106.0692,105.9593,106.0378,6057.3283
2015-05-07 15:10:00,135.14,135.18,135.01,135.02,8328.826392644673,106.0535,106.0849,105.9515,105.9593,8328.8264
2015-05-07 15:15:00,135.04,135.04,134.81,134.91,5083.829096809086,105.975,105.975,105.7945,105.873,5083.8291
2015-05-07 15:20:00,134.88,134.93,134.78,134.8,5300.162249864791,105.8495,105.8887,105.771,105.7867,5300.1622
2015-05-07 15:25:00,134.83,134.96,134.81,134.91,8869.659275283937,105.8102,105.9122,105.7945,105.873,8869.6593
2015-05-07 15:30:00,134.9,135.03,134.9,135.0,10816.657652785289,105.8652,105.9672,105.8652,105.9436,10816.6577
2015-05-07 15:35:00,135.0,135.08,134.96,134.97,6922.660897782585,105.9436,106.0064,105.9122,105.9201,6922.6609
2015-05-07 15:40:00,134.99,135.0,134.75,134.78,13412.655489453758,105.9358,105.9436,105.7474,105.771,13412.6555
2015-05-07 15:45:00,134.78,134.88,134.67,134.88,20227.14981070849,105.771,105.8495,105.6847,105.8495,20227.1498
2015-05-07 15:50:00,134.88,135.13,134.86,135.11,19037.317468902107,105.8495,106.0457,105.8338,106.03,19037.3175
2015-05-07 15:55:00,135.11,135.31,135.09,135.15,33098.972417522986,106.03,106.1869,106.0143,106.0613,33098.9724
2015-05-08 09:30:00,136.71,136.96,136.45,136.74,8545.159545700379,107.2856,107.4818,107.0815,107.3091,8545.1595
2015-05-08 09:35:00,136.79,137.23,136.75,136.84,5408.328826392644,107.3484,107.6937,107.317,107.3876,5408.3288
2015-05-08 09:40:00,136.86,136.98,136.73,136.9,8436.992969172525,107.4033,107.4975,107.3013,107.4347,8436.993
2015-05-08 09:45:00,136.87,136.98,136.74,136.88,15900.486749594374,107.4112,107.4975,107.3091,107.419,15900.4867
2015-05-08 09:50:00,136.87,136.94,136.63,136.7,14061.654948620877,107.4112,107.4661,107.2228,107.2777,14061.6549
2015-05-08 09:55:00,136.59,136.93,136.59,136.91,12114.656571119524,107.1914,107.4582,107.1914,107.4425,12114.6566
2015-05-08 10:00:00,136.88,136.92,136.8,136.83,12979.989183342346,107.419,107.4504,107.3562,107.3798,12979.9892
2015-05-08 10:05:00,136.87,137.09,136.83,137.05,10059.491617090318,107.4112,107.5838,107.3798,107.5524,10059.4916
2015-05-08 10:10:00,137.01,137.05,136.85,136.98,22390.48134126555,107.521,107.5524,107.3955,107.4975,22390.4813
2015-05-08 10:15:00,136.95,136.97,136.83,136.89,4434.8296376419685,107.4739,107.4896,107.3798,107.4268,4434.8296
2015-05-08 10:20:00,136.9,136.98,136.7,136.91,48458.626284478094,107.4347,107.4975,107.2777,107.4425,48458.6263
2015-05-08 10:25:00,136.95,137.11,136.88,137.1,17739.318550567874,107.4739,107.5995,107.419,107.5916,17739.3186
2015-05-08 10:30:00,137.1,137.23,137.08,137.23,10167.658193618172,107.5916,107.6937,107.576,107.6937,10167.6582
2015-05-08 10:35:00,137.23,137.43,137.17,137.38,9302.32558139535,107.6937,107.8506,107.6466,107.8114,9302.3256
2015-05-08 10:40:00,137.41,137.57,137.34,137.34,9302.32558139535,107.8349,107.9605,107.78,107.78,9302.3256
2015-05-08 10:45:00,137.4,137.44,137.33,137.33,5624.66197944835,107.8271,107.8585,107.7721,107.7721,5624.662
2015-05-08 10:50:00,137.35,137.45,137.28,137.29,16224.986479177933,107.7878,107.8663,107.7329,107.7408,16224.9865
2015-05-08 10:55:00,137.24,137.26,137.15,137.24,6273.661438615468,107.7015,107.7172,107.6309,107.7015,6273.6614
2015-05-08 11:00:00,137.2,137.4,137.2,137.31,5732.828555976204,107.6701,107.8271,107.6701,107.7564,5732.8286
2015-05-08 11:05:00,137.31,137.5,137.3,137.45,11573.82368848026,107.7564,107.9056,107.7486,107.8663,11573.8237
2015-05-08 11:10:00,137.52,137.57,137.4,137.54,7787.993510005408,107.9212,107.9605,107.8271,107.9369,7787.9935
2015-05-08 11:15:00,137.54,137.57,137.5,137.56,5840.995132504056,107.9369,107.9605,107.9056,107.9526,5840.9951
2015-05-08 11:20:00,137.55,137.56,137.43,137.45,5840.995132504056,107.9448,107.9526,107.8506,107.8663,5840.9951
2015-05-08 11:25:00,137.43,137.53,137.43,137.46,13953.488372093025,107.8506,107.9291,107.8506,107.8742,13953.4884
2015-05-08 11:30:00,137.46,137.52,137.44,137.46,6598.161168199026,107.8742,107.9212,107.8585,107.8742,6598.1612
2015-05-08 11:35:00,137.45,137.46,137.33,137.37,23796.646836127635,107.8663,107.8742,107.7721,107.8035,23796.6468
2015-05-08 11:40:00,137.34,137.36,137.25,137.29,5083.829096809086,107.78,107.7957,107.7094,107.7408,5083.8291
2015-05-08 11:45:00,137.23,137.33,137.21,137.33,6165.494862087615,107.6937,107.7721,107.678,107.7721,6165.4949
2015-05-08 11:50:00,137.33,137.51,137.33,137.46,7896.160086533261,107.7721,107.9134,107.7721,107.8742,7896.1601
2015-05-08 11:55:00,137.44,137.46,137.37,137.42,5516.495402920497,107.8585,107.8742,107.8035,107.8428,5516.4954
2015-05-08 12:00:00,137.42,137.57,137.39,137.57,14818.820984315846,107.8428,107.9605,107.8192,107.9605,14818.821
2015-05-08 12:05:00,137.57,137.74,137.55,137.68,29313.14223904813,107.9605,108.0939,107.9448,108.0468,29313.1422
2015-05-08 12:10:00,137.68,137.77,137.63,137.74,41968.63169280692,108.0468,108.1174,108.0076,108.0939,41968.6317
2015-05-08 12:15:00,137.77,137.77,137.68,137.74,22174.14818820984,108.1174,108.1174,108.0468,108.0939,22174.1482
2015-05-08 12:20:00,137.7,137.75,137.7,137.7,16224.986479177933,108.0625,108.1017,108.0625,108.0625,16224.9865
2015-05-08 12:25:00,137.7,137.7,137.51,137.58,28988.64250946457,108.0625,108.0625,107.9134,107.9683,28988.6425
2015-05-08 12:30:00,137.5,137.52,137.43,137.44,6165.494862087615,107.9056,107.9212,107.8506,107.8585,6165.4949
2015-05-08 12:35:00,137.45,137.69,137.4,137.61,20876.14926987561,107.8663,108.0547,107.8271,107.9919,20876.1493
2015-05-08 12:40:00,137.63,137.68,137.51,137.65,4110.32990805841,108.0076,108.0468,107.9134,108.0233,4110.3299
2015-05-08 12:45:00,137.59,137.7,137.59,137.69,5732.828555976204,107.9762,108.0625,107.9762,108.0547,5732.8286
2015-05-08 12:50:00,137.69,137.73,137.62,137.62,3893.996755002704,108.0547,108.0861,107.9997,107.9997,3893.9968
2015-05-08 12:55:00,137.6,137.7,137.6,137.64,3461.3304488912927,107.984,108.0625,107.984,108.0154,3461.3304
2015-05-08 13:00:00,137.6,137.65,137.58,137.6,5191.995673336939,107.984,108.0233,107.9683,107.984,5191.9957
2015-05-08 13:05:00,137.59,137.64,137.54,137.57,4542.9962141698215,107.9762,108.0154,107.9369,107.9605,4542.9962
2015-05-08 13:10:00,137.58,137.7,137.47,137.47,2812.330989724175,107.9683,108.0625,107.882,107.882,2812.331
2015-05-08 13:15:00,137.44,137.53,137.42,137.53,3785.830178474851,107.8585,107.9291,107.8428,107.9291,3785.8302
2015-05-08 13:20:00,137.53,137.53,137.4,137.45,4759.329367225527,107.9291,107.9291,107.8271,107.8663,4759.3294
2015-05-08 13:25:00,137.42,137.42,137.36,137.37,2055.164954029205,107.8428,107.8428,107.7957,107.8035,2055.165
2015-05-08 13:30:00,137.37,137.44,137.32,137.38,4867.49594375338,107.8035,107.8585,107.7643,107.8114,4867.4959
2015-05-08 13:35:00,137.34,137.34,137.2,137.24,3677.6636019469984,107.78,107.78,107.6701,107.7015,3677.6636
2015-05-08 13:40:00,137.25,137.25,137.18,137.19,4434.8296376419685,107.7094,107.7094,107.6544,107.6623,4434.8296
2015-05-08 13:45:00,137.18,137.18,137.06,137.06,3461.3304488912927,107.6544,107.6544,107.5603,107.5603,3461.3304
2015-05-08 13:50:00,137.06,137.09,136.98,136.99,7571.660356949702,107.5603,107.5838,107.4975,107.5053,7571.6604
2015-05-08 13:55:00,137.01,137.02,136.94,136.97,4759.329367225527,107.521,107.5289,107.4661,107.4896,4759.3294
2015-05-08 14:00:00,136.95,137.08,136.95,137.06,4218.496484586262,107.4739,107.576,107.4739,107.5603,4218.4965
2015-05-08 14:05:00,137.06,137.19,137.05,137.13,4867.49594375338,107.5603,107.6623,107.5524,107.6152,4867.4959
2015-05-08 14:10:00,137.13,137.13,137.05,137.08,2812.330989724175,107.6152,107.6152,107.5524,107.576,2812.331
2015-05-08 14:15:00,137.09,137.14,137.05,137.05,8328.826392644673,107.5838,107.623,107.5524,107.5524,8328.8264
2015-05-08 14:20:00,137.04,137.07,137.0,137.02,3893.996755002704,107.5446,107.5681,107.5132,107.5289,3893.9968
2015-05-08 14:25:00,137.0,137.06,136.93,136.97,5516.495402920497,107.5132,107.5603,107.4582,107.4896,5516.4954
2015-05-08 14:30:00,136.93,137.2,136.93,137.13,16333.153055705789,107.4582,107.6701,107.4582,107.6152,16333.1531
2015-05-08 14:35:00,137.18,137.21,137.08,137.21,5083.829096809086,107.6544,107.678,107.576,107.678,5083.8291
2015-05-08 14:40:00,137.23,137.3,137.11,137.12,7896.160086533261,107.6937,107.7486,107.5995,107.6073,7896.1601
2015-05-08 14:45:00,137.13,137.32,137.13,137.31,5624.66197944835,107.6152,107.7643,107.6152,107.7564,5624.662
2015-05-08 14:50:00,137.26,137.27,137.16,137.17,4434.8296376419685,107.7172,107.7251,107.6387,107.6466,4434.8296
2015-05-08 14:55:00,137.14,137.14,136.98,137.09,6381.828015143321,107.623,107.623,107.4975,107.5838,6381.828
2015-05-08 15:00:00,137.11,137.17,137.08,137.12,5949.161709031909,107.5995,107.6466,107.576,107.6073,5949.1617
2015-05-08 15:05:00,137.11,137.12,137.05,137.05,7247.160627366144,107.5995,107.6073,107.5524,107.5524,7247.1606
2015-05-08 15:10:00,137.03,137.06,137.0,137.03,8328.826392644673,107.5367,107.5603,107.5132,107.5367,8328.8264
2015-05-08 15:15:00,137.05,137.09,136.98,136.98,7679.826933477555,107.5524,107.5838,107.4975,107.4975,7679.8269
2015-05-08 15:20:00,136.98,137.04,136.97,136.98,4975.662520281233,107.4975,107.5446,107.4896,107.4975,4975.6625
2015-05-08 15:25:00,136.96,136.98,136.95,136.96,7030.8274743104375,107.4818,107.4975,107.4739,107.4818,7030.8275
2015-05-08 15:30:00,136.95,136.96,136.87,136.92,8436.992969172525,107.4739,107.4818,107.4112,107.4504,8436.993
2015-05-08 15:35:00,136.9,136.92,136.78,136.8,29096.809085992427,107.4347,107.4504,107.3405,107.3562,29096.8091
2015-05-08 15:40:00,136.83,136.84,136.79,136.83,12979.989183342346,107.3798,107.3876,107.3484,107.3798,12979.9892
2015-05-08 15:45:00,136.84,136.84,136.79,136.79,14061.654948620877,107.3876,107.3876,107.3484,107.3484,14061.6549
2015-05-08 15:50:00,136.78,136.81,136.72,136.8,17306.65224445646,107.3405,107.3641,107.2934,107.3562,17306.6522
2015-05-08 15:55:00,136.81,136.82,136.7,136.76,32558.13953488372,107.3641,107.3719,107.2777,107.3248,32558.1395
2015-05-11 09:30:00,136.26,137.08,136.14,136.77,23904.813412655487,106.9324,107.576,106.8383,107.3327,23904.8134
2015-05-11 09:35:00,136.78,136.78,136.41,136.46,7247.160627366144,107.3405,107.3405,107.0502,107.0894,7247.1606
2015-05-11 09:40:00,136.53,136.59,136.35,136.44,8869.659275283937,107.1443,107.1914,107.0031,107.0737,8869.6593
2015-05-11 09:45:00,136.47,136.83,136.47,136.64,4759.329367225527,107.0972,107.3798,107.0972,107.2307,4759.3294
2015-05-11 09:50:00,136.49,136.73,136.47,136.52,4651.162790697675,107.1129,107.3013,107.0972,107.1365,4651.1628
2015-05-11 09:55:00,136.58,136.58,136.35,136.35,3353.16387236344,107.1836,107.1836,107.0031,107.0031,3353.1639
2015-05-11 10:00:00,136.34,136.66,136.3,136.66,4867.49594375338,106.9952,107.2463,106.9638,107.2463,4867.4959
2015-05-11 10:05:00,136.69,136.71,136.46,136.47,7030.8274743104375,107.2699,107.2856,107.0894,107.0972,7030.8275
2015-05-11 10:10:00,136.49,136.53,136.44,136.48,4002.163331530557,107.1129,107.1443,107.0737,107.1051,4002.1633
2015-05-11 10:15:00,136.51,136.59,136.47,136.47,15467.820443482964,107.1286,107.1914,107.0972,107.0972,15467.8204
2015-05-11 10:20:00,136.47,136.57,136.37,136.43,6922.660897782585,107.0972,107.1757,107.0188,107.0659,6922.6609
2015-05-11 10:25:00,136.45,136.45,136.18,136.19,3461.3304488912927,107.0815,107.0815,106.8697,106.8775,3461.3304
2015-05-11 10:30:00,136.21,136.21,135.87,135.87,4434.8296376419685,106.8932,106.8932,106.6264,106.6264,4434.8296
2015-05-11 10:35:00,135.87,136.17,135.87,136.17,11249.3239588967,106.6264,106.8618,106.6264,106.8618,11249.324
2015-05-11 10:40:00,136.21,136.38,136.18,136.38,973.499188750676,106.8932,107.0266,106.8697,107.0266,973.4992
2015-05-11 10:45:00,136.35,136.39,136.23,136.23,6706.327744726879,107.0031,107.0345,106.9089,106.9089,6706.3277
2015-05-11 10:50:00,136.25,136.37,136.25,136.35,4326.663061114115,106.9246,107.0188,106.9246,107.0031,4326.6631
2015-05-11 10:55:00,136.36,136.38,136.26,136.26,4434.8296376419685,107.0109,107.0266,106.9324,106.9324,4434.8296
2015-05-11 11:00:00,136.23,136.23,136.04,136.04,4867.49594375338,106.9089,106.9089,106.7598,106.7598,4867.4959
2015-05-11 11:05:00,136.02,136.06,135.96,136.0,5949.161709031909,106.7441,106.7755,106.697,106.7284,5949.1617
2015-05-11 11:10:00,136.07,136.1,135.87,136.0,18929.15089237425,106.7833,106.8069,106.6264,106.7284,18929.1509
2015-05-11 11:15:00,135.98,136.05,135.97,135.98,10275.824770146024,106.7127,106.7676,106.7049,106.7127,10275.8248
2015-05-11 11:20:00,136.0,136.09,135.98,136.09,7355.327203893997,106.7284,106.799,106.7127,106.799,7355.3272
2015-05-11 11:25:00,136.11,136.15,135.93,135.96,12006.489994591671,106.8147,106.8461,106.6735,106.697,12006.49
2015-05-11 11:30:00,135.97,136.0,135.86,135.86,5516.495402920497,106.7049,106.7284,106.6185,106.6185,5516.4954
2015-05-11 11:35:00,135.88,135.88,135.67,135.82,8761.492698756085,106.6342,106.6342,106.4694,106.5871,8761.4927
2015-05-11 11:40:00,135.83,135.92,135.83,135.85,2812.330989724175,106.595,106.6656,106.595,106.6107,2812.331
2015-05-11 11:45:00,135.88,135.93,135.88,135.93,2055.164954029205,106.6342,106.6735,106.6342,106.6735,2055.165
2015-05-11 11:50:00,135.98,135.98,135.89,135.89,3677.6636019469984,106.7127,106.7127,106.6421,106.6421,3677.6636
2015-05-11 11:55:00,135.88,135.88,135.68,135.68,6273.661438615468,106.6342,106.6342,106.4773,106.4773,6273.6614
2015-05-11 12:00:00,135.68,135.68,135.34,135.41,19253.65062195781,106.4773,106.4773,106.2105,106.2654,19253.6506
2015-05-11 12:05:00,135.43,135.49,135.26,135.27,4542.9962141698215,106.2811,106.3282,106.1477,106.1555,4542.9962
2015-05-11 12:10:00,135.34,135.41,135.26,135.33,6381.828015143321,106.2105,106.2654,106.1477,106.2026,6381.828
2015-05-11 12:15:00,135.35,135.38,135.16,135.23,4434.8296376419685,106.2183,106.2418,106.0692,106.1241,4434.8296
2015-05-11 12:20:00,135.24,135.29,135.15,135.16,5191.995673336939,106.132,106.1712,106.0613,106.0692,5191.9957
2015-05-11 12:25:00,135.2,135.27,135.2,135.21,4867.49594375338,106.1006,106.1555,106.1006,106.1084,4867.4959
2015-05-11 12:30:00,135.21,135.23,135.15,135.19,4975.662520281233,106.1084,106.1241,106.0613,106.0927,4975.6625
2015-05-11 12:35:00,135.22,135.24,135.15,135.19,10924.824229313142,106.1163,106.132,106.0613,106.0927,10924.8242
2015-05-11 12:40:00,135.18,135.21,135.13,135.17,6057.328285559762,106.0849,106.1084,106.0457,106.077,6057.3283
2015-05-11 12:45:00,135.19,135.19,134.98,135.06,16982.152514872905,106.0927,106.0927,105.9279,105.9907,16982.1525
2015-05-11 12:50:00,135.07,135.19,135.07,135.16,22823.14764737696,105.9986,106.0927,105.9986,106.0692,22823.1476
2015-05-11 12:55:00,135.16,135.21,135.12,135.17,16333.153055705789,106.0692,106.1084,106.0378,106.077,16333.1531
2015-05-11 13:00:00,135.17,135.19,135.12,135.19,15251.487290427258,106.077,106.0927,106.0378,106.0927,15251.4873
2015-05-11 13:05:00,135.18,135.25,135.16,135.2,13520.82206598161,106.0849,106.1398,106.0692,106.1006,13520.8221
2015-05-11 13:10:00,135.21,135.52,135.21,135.51,8328.826392644673,106.1084,106.3517,106.1084,106.3439,8328.8264
2015-05-11 13:15:00,135.57,135.59,135.49,135.59,4434.8296376419685,106.391,106.4066,106.3282,106.4066,4434.8296
2015-05-11 13:20:00,135.59,135.67,135.59,135.66,2163.3315305570577,106.4066,106.4694,106.4066,106.4616,2163.3315
2015-05-11 13:25:00,135.65,135.81,135.64,135.81,5300.162249864791,106.4537,106.5793,106.4459,106.5793,5300.1622
2015-05-11 13:30:00,135.79,135.87,135.68,135.68,5300.162249864791,106.5636,106.6264,106.4773,106.4773,5300.1622
2015-05-11 13:35:00,135.71,135.8,135.71,135.79,4759.329367225527,106.5008,106.5714,106.5008,106.5636,4759.3294
2015-05-11 13:40:00,135.82,135.86,135.81,135.83,5516.495402920497,106.5871,106.6185,106.5793,106.595,5516.4954
2015-05-11 13:45:00,135.86,135.86,135.72,135.74,5949.161709031909,106.6185,106.6185,106.5087,106.5244,5949.1617
2015-05-11 13:50:00,135.74,135.79,135.72,135.74,3028.664142779881,106.5244,106.5636,106.5087,106.5244,3028.6641
2015-05-11 13:55:00,135.75,135.79,135.72,135.75,3569.4970254191453,106.5322,106.5636,106.5087,106.5322,3569.497
2015-05-11 14:00:00,135.74,135.76,135.71,135.74,3028.664142779881,106.5244,106.5401,106.5008,106.5244,3028.6641
2015-05-11 14:05:00,135.74,135.74,135.44,135.44,5732.828555976204,106.5244,106.5244,106.2889,106.2889,5732.8286
2015-05-11 14:10:00,135.44,135.44,135.37,135.39,2595.997836668469,106.2889,106.2889,106.234,106.2497,2595.9978
2015-05-11 14:15:00,135.37,135.39,135.34,135.34,2704.164413196322,106.234,106.2497,106.2105,106.2105,2704.1644
2015-05-11 14:20:00,135.34,135.54,135.34,135.5,2812.330989724175,106.2105,106.3674,106.2105,106.336,2812.331
2015-05-11 14:25:00,135.49,135.51,135.49,135.49,1946.998377501352,106.3282,106.3439,106.3282,106.3282,1946.9984
2015-05-11 14:30:00,135.49,135.53,135.49,135.49,3028.664142779881,106.3282,106.3596,106.3282,106.3282,3028.6641
2015-05-11 14:35:00,135.5,135.5,135.33,135.34,2704.164413196322,106.336,106.336,106.2026,106.2105,2704.1644
2015-05-11 14:40:00,135.36,135.49,135.36,135.47,5408.328826392644,106.2262,106.3282,106.2262,106.3125,5408.3288
2015-05-11 14:45:00,135.46,135.47,135.4,135.42,4110.32990805841,106.3046,106.3125,106.2575,106.2732,4110.3299
2015-05-11 14:50:00,135.4,135.4,135.2,135.23,5840.995132504056,106.2575,106.2575,106.1006,106.1241,5840.9951
2015-05-11 14:55:00,135.16,135.19,135.12,135.19,5408.328826392644,106.0692,106.0927,106.0378,106.0927,5408.3288
2015-05-11 15:00:00,135.18,135.18,135.02,135.12,8328.826392644673,106.0849,106.0849,105.9593,106.0378,8328.8264
2015-05-11 15:05:00,135.1,135.1,135.07,135.1,6273.661438615468,106.0221,106.0221,105.9986,106.0221,6273.6614
2015-05-11 15:10:00,135.07,135.09,135.0,135.08,8545.159545700379,105.9986,106.0143,105.9436,106.0064,8545.1595
2015-05-11 15:15:00,135.1,135.19,135.09,135.12,8328.826392644673,106.0221,106.0927,106.0143,106.0378,8328.8264
2015-05-11 15:20:00,135.14,135.18,135.13,135.15,6922.660897782585,106.0535,106.0849,106.0457,106.0613,6922.6609
2015-05-11 15:25:00,135.15,135.28,135.11,135.23,11790.156841535963,106.0613,106.1634,106.03,106.1241,11790.1568
2015-05-11 15:30:00,135.21,135.27,135.14,135.19,28447.80962682531,106.1084,106.1555,106.0535,106.0927,28447.8096
2015-05-11 15:35:00,135.16,135.18,135.03,135.08,9410.4921579232,106.0692,106.0849,105.9672,106.0064,9410.4922
2015-05-11 15:40:00,135.05,135.08,135.01,135.08,7247.160627366144,105.9829,106.0064,105.9515,106.0064,7247.1606
2015-05-11 15:45:00,135.1,135.18,135.02,135.02,12979.989183342346,106.0221,106.0849,105.9593,105.9593,12979.9892
2015-05-11 15:50:00,135.04,135.04,134.97,135.0,20010.816657652784,105.975,105.975,105.9201,105.9436,20010.8167
2015-05-11 15:55:00,135.01,135.03,134.94,134.96,38399.13466738778,105.9515,105.9672,105.8965,105.9122,38399.1347
2015-05-12 09:30:00,134.01,134.73,133.83,134.0,17631.15197404002,105.1667,105.7317,105.0255,105.1589,17631.152
2015-05-12 09:35:00,134.15,134.42,133.97,134.09,3893.996755002704,105.2766,105.4885,105.1353,105.2295,3893.9968
2015-05-12 09:40:00,134.07,134.07,133.38,133.4,23904.813412655487,105.2138,105.2138,104.6723,104.688,23904.8134
2015-05-12 09:45:00,133.44,133.8,133.44,133.8,15792.320173066522,104.7194,105.0019,104.7194,105.0019,15792.3202
2015-05-12 09:50:00,133.81,133.97,133.7,133.85,11249.3239588967,105.0098,105.1353,104.9234,105.0412,11249.324
2015-05-12 09:55:00,133.83,133.95,133.41,133.47,32233.63980530016,105.0255,105.1196,104.6959,104.7429,32233.6398
2015-05-12 10:00:00,133.42,133.63,133.29,133.54,36343.96971335857,104.7037,104.8685,104.6017,104.7979,36343.9697
2015-05-12 10:05:00,133.54,133.82,133.48,133.82,10600.324499729582,104.7979,105.0176,104.7508,105.0176,10600.3245
2015-05-12 10:10:00,133.9,133.9,133.67,133.78,37317.46890210925,105.0804,105.0804,104.8999,104.9862,37317.4689
2015-05-12 10:15:00,133.75,133.93,133.54,133.54,12330.98972417523,104.9627,105.1039,104.7979,104.7979,12330.9897
2015-05-12 10:20:00,133.58,133.65,133.37,133.41,16333.153055705789,104.8293,104.8842,104.6645,104.6959,16333.1531
2015-05-12 10:25:00,133.41,133.47,133.27,133.32,3785.830178474851,104.6959,104.7429,104.586,104.6252,3785.8302
2015-05-12 10:30:00,133.33,133.58,133.33,133.56,3677.6636019469984,104.6331,104.8293,104.6331,104.8136,3677.6636
2015-05-12 10:35:00,133.56,133.82,133.54,133.79,4975.662520281233,104.8136,105.0176,104.7979,104.9941,4975.6625
2015-05-12 10:40:00,133.88,134.02,133.88,133.97,4651.162790697675,105.0647,105.1746,105.0647,105.1353,4651.1628
2015-05-12 10:45:00,134.02,134.14,133.99,134.03,3677.6636019469984,105.1746,105.2687,105.151,105.1824,3677.6636
2015-05-12 10:50:00,133.99,134.06,133.98,134.02,2595.997836668469,105.151,105.206,105.1432,105.1746,2595.9978
2015-05-12 10:55:00,134.06,134.07,133.82,133.9,5083.829096809086,105.206,105.2138,105.0176,105.0804,5083.8291
2015-05-12 11:00:00,133.92,134.12,133.92,134.12,30935.640886965928,105.0961,105.253,105.0961,105.253,30935.6409
2015-05-12 11:05:00,134.14,134.36,134.14,134.25,4867.49594375338,105.2687,105.4414,105.2687,105.3551,4867.4959
2015-05-12 11:10:00,134.26,134.26,134.07,134.11,4110.32990805841,105.3629,105.3629,105.2138,105.2452,4110.3299
2015-05-12 11:15:00,134.12,134.12,133.93,134.07,2595.997836668469,105.253,105.253,105.1039,105.2138,2595.9978
2015-05-12 11:20:00,134.08,134.27,134.05,134.25,3353.16387236344,105.2216,105.3708,105.1981,105.3551,3353.1639
2015-05-12 11:25:00,134.25,134.25,134.12,134.12,3244.9972958355866,105.3551,105.3551,105.253,105.253,3244.9973
2015-05-12 11:30:00,134.13,134.19,134.08,134.19,3569.4970254191453,105.2609,105.308,105.2216,105.308,3569.497
2015-05-12 11:35:00,134.23,134.23,134.12,134.17,3244.9972958355866,105.3394,105.3394,105.253,105.2923,3244.9973
2015-05-12 11:40:00,134.14,134.17,134.07,134.12,6598.161168199026,105.2687,105.2923,105.2138,105.253,6598.1612
2015-05-12 11:45:00,134.14,134.24,133.93,133.97,5191.995673336939,105.2687,105.3472,105.1039,105.1353,5191.9957
2015-05-12 11:50:00,133.99,134.02,133.91,134.01,2487.8312601406165,105.151,105.1746,105.0882,105.1667,2487.8313
2015-05-12 11:55:00,133.99,134.04,133.91,133.92,4110.32990805841,105.151,105.1903,105.0882,105.0961,4110.3299
2015-05-12 12:00:00,133.94,133.96,133.72,133.72,4326.663061114115,105.1118,105.1275,104.9391,104.9391,4326.6631
2015-05-12 12:05:00,133.76,133.76,133.67,133.68,2595.997836668469,104.9705,104.9705,104.8999,104.9077,2595.9978
2015-05-12 12:10:00,133.65,133.65,133.52,133.55,3785.830178474851,104.8842,104.8842,104.7822,104.8057,3785.8302
2015-05-12 12:15:00,133.57,133.62,133.54,133.55,3569.4970254191453,104.8214,104.8607,104.7979,104.8057,3569.497
2015-05-12 12:20:00,133.6,133.62,133.55,133.59,4542.9962141698215,104.845,104.8607,104.8057,104.8371,4542.9962
2015-05-12 12:25:00,133.59,133.59,133.53,133.56,4218.496484586262,104.8371,104.8371,104.79,104.8136,4218.4965
2015-05-12 12:30:00,133.54,133.63,133.54,133.63,3893.996755002704,104.7979,104.8685,104.7979,104.8685,3893.9968
2015-05-12 12:35:00,133.62,133.83,133.59,133.83,8112.493239588966,104.8607,105.0255,104.8371,105.0255,8112.4932
2015-05-12 12:40:00,133.84,133.84,133.8,133.83,2920.497566252028,105.0333,105.0333,105.0019,105.0255,2920.4976
2015-05-12 12:45:00,133.82,133.82,133.78,133.79,3136.830719307734,105.0176,105.0176,104.9862,104.9941,3136.8307
2015-05-12 12:50:00,133.77,133.89,133.77,133.85,5191.995673336939,104.9784,105.0725,104.9784,105.0412,5191.9957
2015-05-12 12:55:00,133.88,133.88,133.83,133.84,4867.49594375338,105.0647,105.0647,105.0255,105.0333,4867.4959
2015-05-12 13:00:00,133.86,133.96,133.86,133.92,3244.9972958355866,105.049,105.1275,105.049,105.0961,3244.9973
2015-05-12 13:05:00,133.92,134.01,133.92,134.01,3244.9972958355866,105.0961,105.1667,105.0961,105.1667,3244.9973
2015-05-12 13:10:00,133.97,134.1,133.97,134.02,8977.82585181179,105.1353,105.2373,105.1353,105.1746,8977.8259
2015-05-12 13:15:00,134.02,134.02,133.87,133.9,3785.830178474851,105.1746,105.1746,105.0568,105.0804,3785.8302
2015-05-12 13:20:00,133.9,134.04,133.9,133.94,4110.32990805841,105.0804,105.1903,105.0804,105.1118,4110.3299
2015-05-12 13:25:00,133.93,134.01,133.86,133.92,4651.162790697675,105.1039,105.1667,105.049,105.0961,4651.1628
2015-05-12 13:30:00,133.88,133.89,133.78,133.78,2812.330989724175,105.0647,105.0725,104.9862,104.9862,2812.331
2015-05-12 13:35:00,133.78,133.8,133.74,133.77,3461.3304488912927,104.9862,105.0019,104.9548,104.9784,3461.3304
2015-05-12 13:40:00,133.78,133.78,133.7,133.74,3677.6636019469984,104.9862,104.9862,104.9234,104.9548,3677.6636
2015-05-12 13:45:00,133.77,133.84,133.67,133.82,3893.996755002704,104.9784,105.0333,104.8999,105.0176,3893.9968
2015-05-12 13:50:00,133.82,133.82,133.68,133.75,2379.6646836127634,105.0176,105.0176,104.9077,104.9627,2379.6647
2015-05-12 13:55:00,133.76,133.84,133.76,133.78,3785.830178474851,104.9705,105.0333,104.9705,104.9862,3785.8302
2015-05-12 14:00:00,133.78,133.83,133.73,133.82,3677.6636019469984,104.9862,105.0255,104.947,105.0176,3677.6636
2015-05-12 14:05:00,133.82,133.88,133.82,133.85,2704.164413196322,105.0176,105.0647,105.0176,105.0412,2704.1644
2015-05-12 14:10:00,133.87,133.89,133.73,133.78,5949.161709031909,105.0568,105.0725,104.947,104.9862,5949.1617
2015-05-12 14:15:00,133.76,133.76,133.69,133.74,4002.163331530557,104.9705,104.9705,104.9156,104.9548,4002.1633
2015-05-12 14:20:00,133.78,133.9,133.78,133.9,3353.16387236344,104.9862,105.0804,104.9862,105.0804,3353.1639
2015-05-12 14:25:00,133.9,133.99,133.9,133.99,4002.163331530557,105.0804,105.151,105.0804,105.151,4002.1633
2015-05-12 14:30:00,134.03,134.06,133.93,133.99,13845.32179556517,105.1824,105.206,105.1039,105.151,13845.3218
2015-05-12 14:35:00,134.0,134.06,134.0,134.03,5840.995132504056,105.1589,105.206,105.1589,105.1824,5840.9951
2015-05-12 14:40:00,134.02,134.02,133.93,134.0,5300.162249864791,105.1746,105.1746,105.1039,105.1589,5300.1622
2015-05-12 14:45:00,133.97,134.03,133.96,133.99,3677.6636019469984,105.1353,105.1824,105.1275,105.151,3677.6636
2015-05-12 14:50:00,134.04,134.04,133.91,133.92,4651.162790697675,105.1903,105.1903,105.0882,105.0961,4651.1628
2015-05-12 14:55:00,133.9,133.9,133.72,133.75,8977.82585181179,105.0804,105.0804,104.9391,104.9627,8977.8259
2015-05-12 15:00:00,133.76,133.78,133.68,133.74,7787.993510005408,104.9705,104.9862,104.9077,104.9548,7787.9935
2015-05-12 15:05:00,133.74,133.86,133.65,133.83,4867.49594375338,104.9548,105.049,104.8842,105.0255,4867.4959
2015-05-12 15:10:00,133.83,133.83,133.73,133.8,5083.829096809086,105.0255,105.0255,104.947,105.0019,5083.8291
2015-05-12 15:15:00,133.78,133.83,133.72,133.75,9843.158464034614,104.9862,105.0255,104.9391,104.9627,9843.1585
2015-05-12 15:20:00,133.77,133.9,133.77,133.84,5732.828555976204,104.9784,105.0804,104.9784,105.0333,5732.8286
2015-05-12 15:25:00,133.82,133.82,133.73,133.82,4218.496484586262,105.0176,105.0176,104.947,105.0176,4218.4965
2015-05-12 15:30:00,133.82,133.91,133.71,133.71,11790.156841535963,105.0176,105.0882,104.9313,104.9313,11790.1568
2015-05-12 15:35:00,133.7,133.89,133.66,133.82,13304.488912925906,104.9234,105.0725,104.892,105.0176,13304.4889
2015-05-12 15:40:00,133.81,133.83,133.68,133.75,18063.81828015144,105.0098,105.0255,104.9077,104.9627,18063.8183
2015-05-12 15:45:00,133.75,133.75,133.65,133.66,17631.15197404002,104.9627,104.9627,104.8842,104.892,17631.152
2015-05-12 15:50:00,133.69,133.72,133.61,133.7,21957.815035154137,104.9156,104.9391,104.8528,104.9234,21957.815
2015-05-12 15:55:00,133.71,133.73,133.54,133.58,37425.6354786371,104.9313,104.947,104.7979,104.8293,37425.6355
2015-05-13 09:30:00,133.74,133.74,133.19,133.66,23472.14710654408,104.9548,104.9548,104.5232,104.892,23472.1471
2015-05-13 09:35:00,133.63,134.08,133.57,133.87,3677.6636019469984,104.8685,105.2216,104.8214,105.0568,3677.6636
2015-05-13 09:40:00,133.84,133.98,133.78,133.78,3569.4970254191453,105.0333,105.1432,104.9862,104.9862,3569.497
2015-05-13 09:45:00,133.78,133.95,133.78,133.87,1514.3320713899404,104.9862,105.1196,104.9862,105.0568,1514.3321
2015-05-13 09:50:00,133.96,134.05,133.92,134.02,4326.663061114115,105.1275,105.1981,105.0961,105.1746,4326.6631
2015-05-13 09:55:00,134.03,134.04,133.78,133.88,7896.160086533261,105.1824,105.1903,104.9862,105.0647,7896.1601
2015-05-13 10:00:00,133.78,133.84,133.61,133.75,5840.995132504056,104.9862,105.0333,104.8528,104.9627,5840.9951
2015-05-13 10:05:00,133.7,133.7,133.55,133.6,6381.828015143321,104.9234,104.9234,104.8057,104.845,6381.828
2015-05-13 10:10:00,133.66,133.84,133.63,133.77,5624.66197944835,104.892,105.0333,104.8685,104.9784,5624.662
2015-05-13 10:15:00,133.72,133.77,133.65,133.68,5516.495402920497,104.9391,104.9784,104.8842,104.9077,5516.4954
2015-05-13 10:20:00,133.73,133.82,133.56,133.76,13304.488912925906,104.947,105.0176,104.8136,104.9705,13304.4889
2015-05-13 10:25:00,133.82,133.82,133.63,133.63,4218.496484586262,105.0176,105.0176,104.8685,104.8685,4218.4965
2015-05-13 10:30:00,133.65,133.68,133.45,133.47,8869.659275283937,104.8842,104.9077,104.7272,104.7429,8869.6593
2015-05-13 10:35:00,133.47,133.51,133.39,133.4,6273.661438615468,104.7429,104.7743,104.6802,104.688,6273.6614
2015-05-13 10:40:00,133.43,133.55,133.43,133.47,3353.16387236344,104.7115,104.8057,104.7115,104.7429,3353.1639
2015-05-13 10:45:00,133.4,133.4,133.27,133.35,5732.828555976204,104.688,104.688,104.586,104.6488,5732.8286
2015-05-13 10:50:00,133.35,133.53,133.32,133.5,8869.659275283937,104.6488,104.79,104.6252,104.7665,8869.6593
2015-05-13 10:55:00,133.47,133.47,133.1,133.1,8328.826392644673,104.7429,104.7429,104.4526,104.4526,8328.8264
2015-05-13 11:00:00,133.08,133.12,132.95,133.04,6273.661438615468,104.4369,104.4683,104.3349,104.4055,6273.6614
2015-05-13 11:05:00,133.06,133.17,133.04,133.04,5083.829096809086,104.4212,104.5075,104.4055,104.4055,5083.8291
2015-05-13 11:10:00,133.04,133.19,133.04,133.09,19578.15035154137,104.4055,104.5232,104.4055,104.4447,19578.1504
2015-05-13 11:15:00,133.1,133.13,133.03,133.03,8869.659275283937,104.4526,104.4761,104.3976,104.3976,8869.6593
2015-05-13 11:20:00,133.04,133.04,132.87,132.95,12006.489994591671,104.4055,104.4055,104.2721,104.3349,12006.49
2015-05-13 11:25:00,132.98,133.04,132.88,132.88,10383.991346673878,104.3584,104.4055,104.2799,104.2799,10383.9913
2015-05-13 11:30:00,132.89,133.08,132.78,133.03,10383.991346673878,104.2878,104.4369,104.2015,104.3976,10383.9913
2015-05-13 11:35:00,133.02,133.13,132.93,133.13,20443.4829637642,104.3898,104.4761,104.3192,104.4761,20443.483
2015-05-13 11:40:00,133.13,133.3,133.13,133.14,18929.15089237425,104.4761,104.6095,104.4761,104.484,18929.1509
2015-05-13 11:45:00,133.18,133.37,133.1,133.32,13628.988642509465,104.5154,104.6645,104.4526,104.6252,13628.9886
2015-05-13 11:50:00,133.31,133.36,133.21,133.21,8977.82585181179,104.6174,104.6566,104.5389,104.5389,8977.8259
2015-05-13 11:55:00,133.21,133.63,133.19,133.48,47593.29367225527,104.5389,104.8685,104.5232,104.7508,47593.2937
2015-05-13 12:00:00,133.5,133.57,133.32,133.54,40562.46619794484,104.7665,104.8214,104.6252,104.7979,40562.4662
2015-05-13 12:05:00,133.56,133.8,133.47,133.68,61871.281773931856,104.8136,105.0019,104.7429,104.9077,61871.2818
2015-05-13 12:10:00,133.65,133.89,133.57,133.71,43374.797187669006,104.8842,105.0725,104.8214,104.9313,43374.7972
2015-05-13 12:15:00,133.78,133.79,133.51,133.65,28339.64305029745,104.9862,104.9941,104.7743,104.8842,28339.6431
2015-05-13 12:20:00,133.64,133.78,133.39,133.41,47485.12709572742,104.8764,104.9862,104.6802,104.6959,47485.1271
2015-05-13 12:25:00,133.43,133.52,133.36,133.36,13628.988642509465,104.7115,104.7822,104.6566,104.6566,13628.9886
2015-05-13 12:30:00,133.37,133.52,133.24,133.52,23796.646836127635,104.6645,104.7822,104.5624,104.7822,23796.6468
2015-05-13 12:35:00,133.52,133.62,133.47,133.55,20876.14926987561,104.7822,104.8607,104.7429,104.8057,20876.1493
2015-05-13 12:40:00,133.54,133.75,133.54,133.69,53326.12222823148,104.7979,104.9627,104.7979,104.9156,53326.1222
2015-05-13 12:45:00,133.69,133.87,133.67,133.86,9626.825310978908,104.9156,105.0568,104.8999,105.049,9626.8253
2015-05-13 12:50:00,133.84,134.16,133.83,134.08,26608.977825851813,105.0333,105.2844,105.0255,105.2216,26608.9778
2015-05-13 12:55:00,134.06,134.36,134.05,134.36,14818.820984315846,105.206,105.4414,105.1981,105.4414,14818.821
2015-05-13 13:00:00,134.34,134.51,134.24,134.43,127312.06057328286,105.4257,105.5591,105.3472,105.4963,127312.0606
2015-05-13 13:05:00,134.44,134.59,134.32,134.33,14602.48783126014,105.5042,105.6219,105.41,105.4178,14602.4878
2015-05-13 13:10:00,134.34,134.48,134.33,134.48,6165.494862087615,105.4257,105.5356,105.4178,105.5356,6165.4949
2015-05-13 13:15:00,134.5,134.7,134.5,134.62,15575.987020010816,105.5513,105.7082,105.5513,105.6454,15575.987
2015-05-13 13:20:00,134.63,134.98,134.63,134.9,21308.81557598702,105.6533,105.9279,105.6533,105.8652,21308.8156
2015-05-13 13:25:00,134.88,135.02,134.87,134.96,22174.14818820984,105.8495,105.9593,105.8416,105.9122,22174.1482
2015-05-13 13:30:00,134.95,134.98,134.89,134.92,8112.493239588966,105.9044,105.9279,105.8573,105.8809,8112.4932
2015-05-13 13:35:00,134.92,134.92,134.77,134.8,23904.813412655487,105.8809,105.8809,105.7631,105.7867,23904.8134
2015-05-13 13:40:00,134.8,134.93,134.79,134.93,15575.987020010816,105.7867,105.8887,105.7788,105.8887,15575.987
2015-05-13 13:45:00,134.89,134.92,134.77,134.78,14602.48783126014,105.8573,105.8809,105.7631,105.771,14602.4878
2015-05-13 13:50:00,134.8,134.99,134.79,134.86,29204.97566252028,105.7867,105.9358,105.7788,105.8338,29204.9757
2015-05-13 13:55:00,134.88,134.99,134.88,134.91,12871.822606814494,105.8495,105.9358,105.8495,105.873,12871.8226
2015-05-13 14:00:00,134.94,134.94,134.8,134.81,8761.492698756085,105.8965,105.8965,105.7867,105.7945,8761.4927
2015-05-13 14:05:00,134.8,134.88,134.78,134.84,24661.97944835046,105.7867,105.8495,105.771,105.8181,24661.9794
2015-05-13 14:10:00,134.84,134.9,134.79,134.89,17847.485127095726,105.8181,105.8652,105.7788,105.8573,17847.4851
2015-05-13 14:15:00,134.89,134.91,134.76,134.85,34180.638182801515,105.8573,105.873,105.7553,105.8259,34180.6382
2015-05-13 14:20:00,134.83,134.83,134.58,134.58,9951.325040562466,105.8102,105.8102,105.614,105.614,9951.325
2015-05-13 14:25:00,134.53,134.69,134.52,134.57,6165.494862087615,105.5748,105.7004,105.5669,105.6062,6165.4949
2015-05-13 14:30:00,134.55,134.79,134.52,134.75,7247.160627366144,105.5905,105.7788,105.5669,105.7474,7247.1606
2015-05-13 14:35:00,134.75,134.81,134.73,134.76,6381.828015143321,105.7474,105.7945,105.7317,105.7553,6381.828
2015-05-13 14:40:00,134.75,134.88,134.75,134.82,9518.658734451054,105.7474,105.8495,105.7474,105.8024,9518.6587
2015-05-13 14:45:00,134.82,134.89,134.76,134.87,6598.161168199026,105.8024,105.8573,105.7553,105.8416,6598.1612
2015-05-13 14:50:00,134.88,134.88,134.67,134.71,7679.826933477555,105.8495,105.8495,105.6847,105.7161,7679.8269
2015-05-13 14:55:00,134.68,134.7,134.53,134.56,7571.660356949702,105.6925,105.7082,105.5748,105.5983,7571.6604
2015-05-13 15:00:00,134.56,134.74,134.52,134.74,11357.490535424551,105.5983,105.7396,105.5669,105.7396,11357.4905
2015-05-13 15:05:00,134.74,134.85,134.73,134.79,8004.326663061114,105.7396,105.8259,105.7317,105.7788,8004.3267
2015-05-13 15:10:00,134.77,134.82,134.61,134.61,13628.988642509465,105.7631,105.8024,105.6376,105.6376,13628.9886
2015-05-13 15:15:00,134.61,134.68,134.61,134.64,12547.322877230936,105.6376,105.6925,105.6376,105.6611,12547.3229
2015-05-13 15:20:00,134.64,134.66,134.44,134.62,26500.81124932396,105.6611,105.6768,105.5042,105.6454,26500.8112
2015-05-13 15:25:00,134.59,134.63,134.46,134.48,29204.97566252028,105.6219,105.6533,105.5199,105.5356,29204.9757
2015-05-13 15:30:00,134.47,134.48,134.38,134.39,16873.98593834505,105.5277,105.5356,105.4571,105.4649,16873.9859
2015-05-13 15:35:00,134.36,134.36,134.15,134.16,27474.31043807464,105.4414,105.4414,105.2766,105.2844,27474.3104
2015-05-13 15:40:00,134.17,134.34,134.16,134.28,23580.31368307193,105.2923,105.4257,105.2844,105.3786,23580.3137
2015-05-13 15:45:00,134.26,134.33,134.18,134.19,26176.3115197404,105.3629,105.4178,105.3001,105.308,26176.3115
2015-05-13 15:50:00,134.2,134.3,134.18,134.23,44240.12979989183,105.3158,105.3943,105.3001,105.3394,44240.1298
2015-05-13 15:55:00,134.22,134.28,133.81,134.01,221633.31530557052,105.3315,105.3786,105.0098,105.1667,221633.3153
2015-05-14 09:30:00,134.98,135.1,134.58,134.76,49540.29204975662,105.9279,106.0221,105.614,105.7553,49540.292
2015-05-14 09:35:00,134.76,135.0,134.57,134.61,29529.47539210384,105.7553,105.9436,105.6062,105.6376,29529.4754
2015-05-14 09:40:00,134.62,134.64,134.45,134.6,12763.656030286642,105.6454,105.6611,105.512,105.6297,12763.656
2015-05-14 09:45:00,134.6,134.64,134.2,134.21,14710.654407787992,105.6297,105.6611,105.3158,105.3237,14710.6544
2015-05-14 09:50:00,134.24,134.28,133.9,134.0,13845.32179556517,105.3472,105.3786,105.0804,105.1589,13845.3218
2015-05-14 09:55:00,134.02,134.46,134.02,134.46,21200.648999459165,105.1746,105.5199,105.1746,105.5199,21200.649
2015-05-14 10:00:00,134.51,134.63,134.45,134.63,11790.156841535963,105.5591,105.6533,105.512,105.6533,11790.1568
2015-05-14 10:05:00,134.62,134.63,134.56,134.61,24445.64629529475,105.6454,105.6533,105.5983,105.6376,24445.6463
2015-05-14 10:10:00,134.61,134.64,134.56,134.62,19902.65008112493,105.6376,105.6611,105.5983,105.6454,19902.6501
2015-05-14 10:15:00,134.6,134.79,134.59,134.79,10492.15792320173,105.6297,105.7788,105.6219,105.7788,10492.1579
2015-05-14 10:20:00,134.8,134.99,134.76,134.96,13845.32179556517,105.7867,105.9358,105.7553,105.9122,13845.3218
2015-05-14 10:25:00,134.94,135.16,134.94,135.16,5300.162249864791,105.8965,106.0692,105.8965,106.0692,5300.1622
2015-05-14 10:30:00,135.23,135.24,134.89,134.94,12763.656030286642,106.1241,106.132,105.8573,105.8965,12763.656
2015-05-14 10:35:00,134.92,134.98,134.89,134.89,5949.161709031909,105.8809,105.9279,105.8573,105.8573,5949.1617
2015-05-14 10:40:00,134.9,134.91,134.84,134.89,3244.9972958355866,105.8652,105.873,105.8181,105.8573,3244.9973
2015-05-14 10:45:00,134.93,135.03,134.9,134.9,22390.48134126555,105.8887,105.9672,105.8652,105.8652,22390.4813
2015-05-14 10:50:00,134.86,135.01,134.81,134.96,32017.306652244457,105.8338,105.9515,105.7945,105.9122,32017.3067
2015-05-14 10:55:00,134.96,135.37,134.96,135.34,18171.98485667929,105.9122,106.234,105.9122,106.2105,18171.9849
2015-05-14 11:00:00,135.34,135.37,135.18,135.35,6922.660897782585,106.2105,106.234,106.0849,106.2183,6922.6609
2015-05-14 11:05:00,135.35,135.36,135.27,135.35,6057.328285559762,106.2183,106.2262,106.1555,106.2183,6057.3283
2015-05-14 11:10:00,135.35,135.57,135.34,135.57,14061.654948620877,106.2183,106.391,106.2105,106.391,14061.6549
2015-05-14 11:15:00,135.54,135.6,135.47,135.6,6273.661438615468,106.3674,106.4145,106.3125,106.4145,6273.6614
2015-05-14 11:20:00,135.58,135.6,135.46,135.48,6922.660897782585,106.3988,106.4145,106.3046,106.3203,6922.6609
2015-05-14 11:25:00,135.49,135.49,135.37,135.38,6489.994591671173,106.3282,106.3282,106.234,106.2418,6489.9946
2015-05-14 11:30:00,135.37,135.47,135.3,135.47,6922.660897782585,106.234,106.3125,106.1791,106.3125,6922.6609
2015-05-14 11:35:00,135.45,135.52,135.43,135.52,7355.327203893997,106.2968,106.3517,106.2811,106.3517,7355.3272
2015-05-14 11:40:00,135.5,135.56,135.47,135.53,9194.159004867495,106.336,106.3831,106.3125,106.3596,9194.159
2015-05-14 11:45:00,135.52,135.55,135.41,135.45,6273.661438615468,106.3517,106.3753,106.2654,106.2968,6273.6614
2015-05-14 11:50:00,135.48,135.58,135.46,135.58,13304.488912925906,106.3203,106.3988,106.3046,106.3988,13304.4889
2015-05-14 11:55:00,135.56,135.56,135.48,135.53,6381.828015143321,106.3831,106.3831,106.3203,106.3596,6381.828
2015-05-14 12:00:00,135.5,135.64,135.5,135.62,3569.4970254191453,106.336,106.4459,106.336,106.4302,3569.497
2015-05-14 12:05:00,135.63,135.64,135.54,135.59,4759.329367225527,106.438,106.4459,106.3674,106.4066,4759.3294
2015-05-14 12:10:00,135.58,135.68,135.58,135.68,6706.327744726879,106.3988,106.4773,106.3988,106.4773,6706.3277
2015-05-14 12:15:00,135.7,135.78,135.68,135.72,5840.995132504056,106.493,106.5558,106.4773,106.5087,5840.9951
2015-05-14 12:20:00,135.73,135.82,135.73,135.79,7030.8274743104375,106.5165,106.5871,106.5165,106.5636,7030.8275
2015-05-14 12:25:00,135.79,135.79,135.72,135.75,3244.9972958355866,106.5636,106.5636,106.5087,106.5322,3244.9973
2015-05-14 12:30:00,135.75,135.85,135.74,135.81,2704.164413196322,106.5322,106.6107,106.5244,106.5793,2704.1644
2015-05-14 12:35:00,135.8,135.8,135.75,135.75,5300.162249864791,106.5714,106.5714,106.5322,106.5322,5300.1622
2015-05-14 12:40:00,135.75,135.75,135.72,135.72,1622.4986479177933,106.5322,106.5322,106.5087,106.5087,1622.4986
2015-05-14 12:45:00,135.73,135.74,135.62,135.62,2812.330989724175,106.5165,106.5244,106.4302,106.4302,2812.331
2015-05-14 12:50:00,135.65,135.71,135.63,135.71,4867.49594375338,106.4537,106.5008,106.438,106.5008,4867.4959
2015-05-14 12:55:00,135.71,135.78,135.71,135.75,4759.329367225527,106.5008,106.5558,106.5008,106.5322,4759.3294
2015-05-14 13:00:00,135.75,135.93,135.75,135.93,7787.993510005408,106.5322,106.6735,106.5322,106.6735,7787.9935
2015-05-14 13:05:00,135.94,136.04,135.94,136.03,7355.327203893997,106.6813,106.7598,106.6813,106.7519,7355.3272
2015-05-14 13:10:00,136.03,136.15,136.03,136.15,7679.826933477555,106.7519,106.8461,106.7519,106.8461,7679.8269
2015-05-14 13:15:00,136.13,136.14,135.95,135.98,6489.994591671173,106.8304,106.8383,106.6892,106.7127,6489.9946
2015-05-14 13:20:00,135.96,136.05,135.96,136.04,4542.9962141698215,106.697,106.7676,106.697,106.7598,4542.9962
2015-05-14 13:25:00,136.03,136.13,135.99,136.13,7030.8274743104375,106.7519,106.8304,106.7206,106.8304,7030.8275
2015-05-14 13:30:00,136.14,136.23,136.13,136.19,4542.9962141698215,106.8383,106.9089,106.8304,106.8775,4542.9962
2015-05-14 13:35:00,136.17,136.2,136.16,136.17,4759.329367225527,106.8618,106.8854,106.854,106.8618,4759.3294
2015-05-14 13:40:00,136.14,136.17,136.11,136.16,6381.828015143321,106.8383,106.8618,106.8147,106.854,6381.828
2015-05-14 13:45:00,136.13,136.15,136.12,136.14,4110.32990805841,106.8304,106.8461,106.8226,106.8383,4110.3299
2015-05-14 13:50:00,136.14,136.16,136.12,136.12,4542.9962141698215,106.8383,106.854,106.8226,106.8226,4542.9962
2015-05-14 13:55:00,136.12,136.15,136.1,136.15,3785.830178474851,106.8226,106.8461,106.8069,106.8461,3785.8302
2015-05-14 14:00:00,136.15,136.15,136.1,136.1,4651.162790697675,106.8461,106.8461,106.8069,106.8069,4651.1628
2015-05-14 14:05:00,136.07,136.08,136.01,136.04,9951.325040562466,106.7833,106.7912,106.7363,106.7598,9951.325
2015-05-14 14:10:00,136.05,136.19,136.02,136.18,9518.658734451054,106.7676,106.8775,106.7441,106.8697,9518.6587
2015-05-14 14:15:00,136.2,136.25,136.2,136.24,4434.8296376419685,106.8854,106.9246,106.8854,106.9167,4434.8296
2015-05-14 14:20:00,136.25,136.3,136.24,136.29,8112.493239588966,106.9246,106.9638,106.9167,106.956,8112.4932
2015-05-14 14:25:00,136.28,136.29,136.21,136.23,12655.489453758788,106.9481,106.956,106.8932,106.9089,12655.4895
2015-05-14 14:30:00,136.22,136.25,136.22,136.25,5949.161709031909,106.9011,106.9246,106.9011,106.9246,5949.1617
2015-05-14 14:35:00,136.26,136.31,136.22,136.22,7247.160627366144,106.9324,106.9717,106.9011,106.9011,7247.1606
2015-05-14 14:40:00,136.23,136.25,136.12,136.12,4326.663061114115,106.9089,106.9246,106.8226,106.8226,4326.6631
2015-05-14 14:45:00,136.1,136.12,136.08,136.09,4110.32990805841,106.8069,106.8226,106.7912,106.799,4110.3299
2015-05-14 14:50:00,136.1,136.25,136.08,136.25,12439.156300703082,106.8069,106.9246,106.7912,106.9246,12439.1563
2015-05-14 14:55:00,136.25,136.35,136.23,136.35,11032.990805840996,106.9246,107.0031,106.9089,107.0031,11032.9908
2015-05-14 15:00:00,136.35,136.42,136.3,136.32,8761.492698756085,107.0031,107.058,106.9638,106.9795,8761.4927
2015-05-14 15:05:00,136.32,136.41,136.32,136.41,11465.657111952409,106.9795,107.0502,106.9795,107.0502,11465.6571
2015-05-14 15:10:00,136.41,136.45,136.34,136.35,12655.489453758788,107.0502,107.0815,106.9952,107.0031,12655.4895
2015-05-14 15:15:00,136.33,136.37,136.29,136.34,9518.658734451054,106.9874,107.0188,106.956,106.9952,9518.6587
2015-05-14 15:20:00,136.33,136.43,136.32,136.4,12979.989183342346,106.9874,107.0659,106.9795,107.0423,12979.9892
2015-05-14 15:25:00,136.38,136.46,136.36,136.36,10600.324499729582,107.0266,107.0894,107.0109,107.0109,10600.3245
2015-05-14 15:30:00,136.36,136.37,136.2,136.22,8977.82585181179,107.0109,107.0188,106.8854,106.9011,8977.8259
2015-05-14 15:35:00,136.21,136.35,136.21,136.3,20659.8161168199,106.8932,107.0031,106.8932,106.9638,20659.8161
2015-05-14 15:40:00,136.3,136.36,136.28,136.35,13520.82206598161,106.9638,107.0109,106.9481,107.0031,13520.8221
2015-05-14 15:45:00,136.35,136.54,136.34,136.53,22823.14764737696,107.0031,107.1522,106.9952,107.1443,22823.1476
2015-05-14 15:50:00,136.54,136.58,136.48,136.49,33423.47214710654,107.1522,107.1836,107.1051,107.1129,33423.4721
2015-05-14 15:55:00,136.48,136.55,136.45,136.47,52893.45592212006,107.1051,107.16,107.0815,107.0972,52893.4559
2015-05-15 09:30:00,136.78,136.82,136.07,136.44,62303.94808004327,107.3405,107.3719,106.7833,107.0737,62303.9481
2015-05-15 09:35:00,136.51,137.03,136.51,136.96,14386.154678204435,107.1286,107.5367,107.1286,107.4818,14386.1547
2015-05-15 09:40:00,137.03,137.04,136.81,136.89,6489.994591671173,107.5367,107.5446,107.3641,107.4268,6489.9946
2015-05-15 09:45:00,136.98,137.04,136.69,136.88,3569.4970254191453,107.4975,107.5446,107.2699,107.419,3569.497
2015-05-15 09:50:00,137.02,137.02,136.45,136.58,4651.162790697675,107.5289,107.5289,107.0815,107.1836,4651.1628
2015-05-15 09:55:00,136.6,136.77,136.49,136.49,7030.8274743104375,107.1993,107.3327,107.1129,107.1129,7030.8275
2015-05-15 10:00:00,136.48,136.59,136.36,136.56,14169.821525148727,107.1051,107.1914,107.0109,107.1679,14169.8215
2015-05-15 10:05:00,136.56,136.93,136.56,136.92,11357.490535424551,107.1679,107.4582,107.1679,107.4504,11357.4905
2015-05-15 10:10:00,136.92,136.94,136.72,136.78,4218.496484586262,107.4504,107.4661,107.2934,107.3405,4218.4965
2015-05-15 10:15:00,136.81,136.9,136.74,136.8,3677.6636019469984,107.3641,107.4347,107.3091,107.3562,3677.6636
2015-05-15 10:20:00,136.77,137.12,136.71,137.1,12547.322877230936,107.3327,107.6073,107.2856,107.5916,12547.3229
2015-05-15 10:25:00,137.1,137.29,137.1,137.22,6057.328285559762,107.5916,107.7408,107.5916,107.6858,6057.3283
2015-05-15 10:30:00,137.26,137.37,137.23,137.28,4867.49594375338,107.7172,107.8035,107.6937,107.7329,4867.4959
2015-05-15 10:35:00,137.28,137.37,137.18,137.37,5408.328826392644,107.7329,107.8035,107.6544,107.8035,5408.3288
2015-05-15 10:40:00,137.32,137.44,137.32,137.34,3677.6636019469984,107.7643,107.8585,107.7643,107.78,3677.6636
2015-05-15 10:45:00,137.31,137.37,137.17,137.36,8004.326663061114,107.7564,107.8035,107.6466,107.7957,8004.3267
2015-05-15 10:50:00,137.33,137.59,137.3,137.56,20876.14926987561,107.7721,107.9762,107.7486,107.9526,20876.1493
2015-05-15 10:55:00,137.56,137.71,137.56,137.71,6814.494321254732,107.9526,108.0704,107.9526,108.0704,6814.4943
2015-05-15 11:00:00,137.69,137.69,137.56,137.69,6273.661438615468,108.0547,108.0547,107.9526,108.0547,6273.6614
2015-05-15 11:05:00,137.68,137.68,137.53,137.63,5083.829096809086,108.0468,108.0468,107.9291,108.0076,5083.8291
2015-05-15 11:10:00,137.63,137.67,137.54,137.6,8761.492698756085,108.0076,108.039,107.9369,107.984,8761.4927
2015-05-15 11:15:00,137.61,137.63,137.31,137.31,3136.830719307734,107.9919,108.0076,107.7564,107.7564,3136.8307
2015-05-15 11:20:00,137.29,137.29,137.21,137.23,4542.9962141698215,107.7408,107.7408,107.678,107.6937,4542.9962
2015-05-15 11:25:00,137.22,137.38,137.22,137.33,5408.328826392644,107.6858,107.8114,107.6858,107.7721,5408.3288
2015-05-15 11:30:00,137.3,137.34,137.24,137.29,6165.494862087615,107.7486,107.78,107.7015,107.7408,6165.4949
2015-05-15 11:35:00,137.26,137.26,137.05,137.08,15792.320173066522,107.7172,107.7172,107.5524,107.576,15792.3202
2015-05-15 11:40:00,137.06,137.24,137.06,137.24,4326.663061114115,107.5603,107.7015,107.5603,107.7015,4326.6631
2015-05-15 11:45:00,137.27,137.37,137.21,137.37,3353.16387236344,107.7251,107.8035,107.678,107.8035,3353.1639
2015-05-15 11:50:00,137.34,137.36,137.29,137.29,4002.163331530557,107.78,107.7957,107.7408,107.7408,4002.1633
2015-05-15 11:55:00,137.28,137.41,137.27,137.41,2920.497566252028,107.7329,107.8349,107.7251,107.8349,2920.4976
2015-05-15 12:00:00,137.42,137.47,137.34,137.38,2812.330989724175,107.8428,107.882,107.78,107.8114,2812.331
2015-05-15 12:05:00,137.34,137.38,137.25,137.25,7787.993510005408,107.78,107.8114,107.7094,107.7094,7787.9935
2015-05-15 12:10:00,137.25,137.3,137.25,137.3,5191.995673336939,107.7094,107.7486,107.7094,107.7486,5191.9957
2015-05-15 12:15:00,137.27,137.37,137.27,137.35,3785.830178474851,107.7251,107.8035,107.7251,107.7878,3785.8302
2015-05-15 12:20:00,137.37,137.46,137.37,137.46,2920.497566252028,107.8035,107.8742,107.8035,107.8742,2920.4976
2015-05-15 12:25:00,137.48,137.66,137.45,137.57,20118.98323418064,107.8899,108.0311,107.8663,107.9605,20118.9832
2015-05-15 12:30:00,137.58,137.66,137.55,137.57,5840.995132504056,107.9683,108.0311,107.9448,107.9605,5840.9951
2015-05-15 12:35:00,137.57,137.65,137.57,137.64,2055.164954029205,107.9605,108.0233,107.9605,108.0154,2055.165
2015-05-15 12:40:00,137.6,137.66,137.6,137.66,11573.82368848026,107.984,108.0311,107.984,108.0311,11573.8237
2015-05-15 12:45:00,137.65,137.66,137.57,137.6,5949.161709031909,108.0233,108.0311,107.9605,107.984,5949.1617
2015-05-15 12:50:00,137.6,137.61,137.51,137.57,2487.8312601406165,107.984,107.9919,107.9134,107.9605,2487.8313
2015-05-15 12:55:00,137.57,137.57,137.53,137.53,1622.4986479177933,107.9605,107.9605,107.9291,107.9291,1622.4986
2015-05-15 13:00:00,137.52,137.57,137.49,137.5,7247.160627366144,107.9212,107.9605,107.8977,107.9056,7247.1606
2015-05-15 13:05:00,137.48,137.56,137.47,137.55,4002.163331530557,107.8899,107.9526,107.882,107.9448,4002.1633
2015-05-15 13:10:00,137.56,137.57,137.53,137.54,3785.830178474851,107.9526,107.9605,107.9291,107.9369,3785.8302
2015-05-15 13:15:00,137.51,137.54,137.46,137.5,4218.496484586262,107.9134,107.9369,107.8742,107.9056,4218.4965
2015-05-15 13:20:00,137.5,137.51,137.37,137.39,2487.8312601406165,107.9056,107.9134,107.8035,107.8192,2487.8313
2015-05-15 13:25:00,137.35,137.42,137.35,137.42,15575.987020010816,107.7878,107.8428,107.7878,107.8428,15575.987
2015-05-15 13:30:00,137.43,137.48,137.39,137.48,7896.160086533261,107.8506,107.8899,107.8192,107.8899,7896.1601
2015-05-15 13:35:00,137.47,137.52,137.47,137.51,6598.161168199026,107.882,107.9212,107.882,107.9134,6598.1612
2015-05-15 13:40:00,137.5,137.53,137.42,137.49,4867.49594375338,107.9056,107.9291,107.8428,107.8977,4867.4959
2015-05-15 13:45:00,137.49,137.54,137.49,137.53,5408.328826392644,107.8977,107.9369,107.8977,107.9291,5408.3288
2015-05-15 13:50:00,137.54,137.56,137.44,137.49,8761.492698756085,107.9369,107.9526,107.8585,107.8977,8761.4927
2015-05-15 13:55:00,137.49,137.59,137.47,137.58,7787.993510005408,107.8977,107.9762,107.882,107.9683,7787.9935
2015-05-15 14:00:00,137.58,137.66,137.58,137.66,7679.826933477555,107.9683,108.0311,107.9683,108.0311,7679.8269
2015-05-15 14:05:00,137.66,137.67,137.44,137.44,23580.31368307193,108.0311,108.039,107.8585,107.8585,23580.3137
2015-05-15 14:10:00,137.44,137.5,137.42,137.43,4759.329367225527,107.8585,107.9056,107.8428,107.8506,4759.3294
2015-05-15 14:15:00,137.43,137.45,137.37,137.37,5516.495402920497,107.8506,107.8663,107.8035,107.8035,5516.4954
2015-05-15 14:20:00,137.39,137.41,137.33,137.36,10600.324499729582,107.8192,107.8349,107.7721,107.7957,10600.3245
2015-05-15 14:25:00,137.35,137.38,137.33,137.36,5624.66197944835,107.7878,107.8114,107.7721,107.7957,5624.662
2015-05-15 14:30:00,137.36,137.43,137.36,137.42,7030.8274743104375,107.7957,107.8506,107.7957,107.8428,7030.8275
2015-05-15 14:35:00,137.43,137.5,137.43,137.48,6165.494862087615,107.8506,107.9056,107.8506,107.8899,6165.4949
2015-05-15 14:40:00,137.5,137.57,137.43,137.43,9518.658734451054,107.9056,107.9605,107.8506,107.8506,9518.6587
2015-05-15 14:45:00,137.42,137.51,137.42,137.45,4542.9962141698215,107.8428,107.9134,107.8428,107.8663,4542.9962
2015-05-15 14:50:00,137.45,137.45,137.33,137.34,12439.156300703082,107.8663,107.8663,107.7721,107.78,12439.1563
2015-05-15 14:55:00,137.34,137.45,137.33,137.43,6598.161168199026,107.78,107.8663,107.7721,107.8506,6598.1612
2015-05-15 15:00:00,137.43,137.51,137.43,137.48,10708.491076257436,107.8506,107.9134,107.8506,107.8899,10708.4911
2015-05-15 15:05:00,137.49,137.49,137.44,137.44,6165.494862087615,107.8977,107.8977,107.8585,107.8585,6165.4949
2015-05-15 15:10:00,137.45,137.49,137.45,137.46,7138.994050838291,107.8663,107.8977,107.8663,107.8742,7138.9941
2015-05-15 15:15:00,137.45,137.48,137.38,137.38,9734.99188750676,107.8663,107.8899,107.8114,107.8114,9734.9919
2015-05-15 15:20:00,137.39,137.44,137.33,137.35,8545.159545700379,107.8192,107.8585,107.7721,107.7878,8545.1595
2015-05-15 15:25:00,137.39,137.39,137.29,137.33,9302.32558139535,107.8192,107.8192,107.7408,107.7721,9302.3256
2015-05-15 15:30:00,137.33,137.34,137.29,137.33,10275.824770146024,107.7721,107.78,107.7408,107.7721,10275.8248
2015-05-15 15:35:00,137.33,137.34,137.23,137.24,11357.490535424551,107.7721,107.78,107.6937,107.7015,11357.4905
2015-05-15 15:40:00,137.24,137.24,137.2,137.2,6814.494321254732,107.7015,107.7015,107.6701,107.6701,6814.4943
2015-05-15 15:45:00,137.17,137.25,137.14,137.24,18712.81773931855,107.6466,107.7094,107.623,107.7015,18712.8177
2015-05-15 15:50:00,137.26,137.39,137.24,137.37,21416.98215251488,107.7172,107.8192,107.7015,107.8035,21416.9822
2015-05-15 15:55:00,137.37,137.38,137.16,137.27,109356.40886965928,107.8035,107.8114,107.6387,107.7251,109356.4089
2015-05-18 09:30:00,137.21,137.32,136.77,136.8,15900.486749594374,107.678,107.7643,107.3327,107.3562,15900.4867
2015-05-18 09:35:00,136.8,136.96,136.77,136.79,2379.6646836127634,107.3562,107.4818,107.3327,107.3484,2379.6647
2015-05-18 09:40:00,136.9,137.17,136.71,137.12,6922.660897782585,107.4347,107.6466,107.2856,107.6073,6922.6609
2015-05-18 09:45:00,137.07,137.27,136.98,137.27,5083.829096809086,107.5681,107.7251,107.4975,107.7251,5083.8291
2015-05-18 09:50:00,137.32,137.37,137.13,137.13,4218.496484586262,107.7643,107.8035,107.6152,107.6152,4218.4965
2015-05-18 09:55:00,137.18,137.18,136.84,136.84,4975.662520281233,107.6544,107.6544,107.3876,107.3876,4975.6625
2015-05-18 10:00:00,136.82,136.93,136.71,136.72,5516.495402920497,107.3719,107.4582,107.2856,107.2934,5516.4954
2015-05-18 10:05:00,136.68,136.75,136.49,136.59,5732.828555976204,107.262,107.317,107.1129,107.1914,5732.8286
2015-05-18 10:10:00,136.56,136.59,136.47,136.47,5300.162249864791,107.1679,107.1914,107.0972,107.0972,5300.1622
2015-05-18 10:15:00,136.49,136.49,136.32,136.37,5408.328826392644,107.1129,107.1129,106.9795,107.0188,5408.3288
2015-05-18 10:20:00,136.37,136.61,136.37,136.61,3785.830178474851,107.0188,107.2071,107.0188,107.2071,3785.8302
2015-05-18 10:25:00,136.62,136.65,136.46,136.48,4434.8296376419685,107.215,107.2385,107.0894,107.1051,4434.8296
2015-05-18 10:30:00,136.52,136.59,136.49,136.49,3136.830719307734,107.1365,107.1914,107.1129,107.1129,3136.8307
2015-05-18 10:35:00,136.56,136.7,136.52,136.52,7571.660356949702,107.1679,107.2777,107.1365,107.1365,7571.6604
2015-05-18 10:40:00,136.53,136.64,136.48,136.55,4326.663061114115,107.1443,107.2307,107.1051,107.16,4326.6631
2015-05-18 10:45:00,136.51,136.54,136.39,136.39,4434.8296376419685,107.1286,107.1522,107.0345,107.0345,4434.8296
2015-05-18 10:50:00,136.39,136.46,136.35,136.35,2271.4981070849108,107.0345,107.0894,107.0031,107.0031,2271.4981
2015-05-18 10:55:00,136.34,136.34,136.23,136.24,8220.65981611682,106.9952,106.9952,106.9089,106.9167,8220.6598
2015-05-18 11:00:00,136.23,136.37,136.23,136.37,4542.9962141698215,106.9089,107.0188,106.9089,107.0188,4542.9962
2015-05-18 11:05:00,136.37,136.47,136.37,136.46,2595.997836668469,107.0188,107.0972,107.0188,107.0894,2595.9978
2015-05-18 11:10:00,136.44,136.73,136.4,136.73,5191.995673336939,107.0737,107.3013,107.0423,107.3013,5191.9957
2015-05-18 11:15:00,136.74,136.79,136.7,136.76,3785.830178474851,107.3091,107.3484,107.2777,107.3248,3785.8302
2015-05-18 11:20:00,136.84,136.84,136.77,136.78,2163.3315305570577,107.3876,107.3876,107.3327,107.3405,2163.3315
2015-05-18 11:25:00,136.84,136.84,136.66,136.72,3461.3304488912927,107.3876,107.3876,107.2463,107.2934,3461.3304
2015-05-18 11:30:00,136.73,136.79,136.67,136.67,2812.330989724175,107.3013,107.3484,107.2542,107.2542,2812.331
2015-05-18 11:35:00,136.68,136.84,136.68,136.84,3353.16387236344,107.262,107.3876,107.262,107.3876,3353.1639
2015-05-18 11:40:00,136.83,136.83,136.72,136.73,1406.1654948620876,107.3798,107.3798,107.2934,107.3013,1406.1655
2015-05-18 11:45:00,136.75,136.85,136.75,136.79,8112.493239588966,107.317,107.3955,107.317,107.3484,8112.4932
2015-05-18 11:50:00,136.79,136.84,136.74,136.79,4975.662520281233,107.3484,107.3876,107.3091,107.3484,4975.6625
2015-05-18 11:55:00,136.77,136.79,136.72,136.78,2812.330989724175,107.3327,107.3484,107.2934,107.3405,2812.331
2015-05-18 12:00:00,136.8,136.84,136.78,136.84,2271.4981070849108,107.3562,107.3876,107.3405,107.3876,2271.4981
2015-05-18 12:05:00,136.83,136.84,136.78,136.78,757.1660356949702,107.3798,107.3876,107.3405,107.3405,757.166
2015-05-18 12:10:00,136.79,136.82,136.68,136.68,3028.664142779881,107.3484,107.3719,107.262,107.262,3028.6641
2015-05-18 12:15:00,136.7,136.83,136.7,136.83,1622.4986479177933,107.2777,107.3798,107.2777,107.3798,1622.4986
2015-05-18 12:20:00,136.79,136.83,136.73,136.73,1514.3320713899404,107.3484,107.3798,107.3013,107.3013,1514.3321
2015-05-18 12:25:00,136.76,136.84,136.74,136.81,1406.1654948620876,107.3248,107.3876,107.3091,107.3641,1406.1655
2015-05-18 12:30:00,136.82,136.82,136.76,136.76,1081.6657652785289,107.3719,107.3719,107.3248,107.3248,1081.6658
2015-05-18 12:35:00,136.77,136.82,136.77,136.8,2379.6646836127634,107.3327,107.3719,107.3327,107.3562,2379.6647
2015-05-18 12:40:00,136.78,136.86,136.73,136.86,6165.494862087615,107.3405,107.4033,107.3013,107.4033,6165.4949
2015-05-18 12:45:00,136.84,136.85,136.76,136.84,2920.497566252028,107.3876,107.3955,107.3248,107.3876,2920.4976
2015-05-18 12:50:00,136.8,136.8,136.74,136.79,865.3326122228232,107.3562,107.3562,107.3091,107.3484,865.3326
2015-05-18 12:55:00,136.78,136.78,136.78,136.78,865.3326122228232,107.3405,107.3405,107.3405,107.3405,865.3326
2015-05-18 13:00:00,136.81,136.86,136.81,136.86,3244.9972958355866,107.3641,107.4033,107.3641,107.4033,3244.9973
2015-05-18 13:05:00,136.86,136.91,136.86,136.91,5840.995132504056,107.4033,107.4425,107.4033,107.4425,5840.9951
2015-05-18 13:10:00,136.91,136.91,136.71,136.75,19578.15035154137,107.4425,107.4425,107.2856,107.317,19578.1504
2015-05-18 13:15:00,136.75,136.77,136.75,136.76,1838.8318009734992,107.317,107.3327,107.317,107.3248,1838.8318
2015-05-18 13:20:00,136.73,136.77,136.38,136.73,33207.13899405084,107.3013,107.3327,107.0266,107.3013,33207.139
2015-05-18 13:25:00,136.74,136.75,136.72,136.75,2379.6646836127634,107.3091,107.317,107.2934,107.317,2379.6647
2015-05-18 13:30:00,136.77,136.77,136.72,136.75,1406.1654948620876,107.3327,107.3327,107.2934,107.317,1406.1655
2015-05-18 13:35:00,136.74,136.74,136.62,136.67,1946.998377501352,107.3091,107.3091,107.215,107.2542,1946.9984
2015-05-18 13:40:00,136.62,136.72,136.62,136.62,4218.496484586262,107.215,107.2934,107.215,107.215,4218.4965
2015-05-18 13:45:00,136.64,136.65,136.61,136.65,1838.8318009734992,107.2307,107.2385,107.2071,107.2385,1838.8318
2015-05-18 13:50:00,136.66,136.68,136.64,136.67,2055.164954029205,107.2463,107.262,107.2307,107.2542,2055.165
2015-05-18 13:55:00,136.65,136.72,136.65,136.72,3353.16387236344,107.2385,107.2934,107.2385,107.2934,3353.1639
2015-05-18 14:00:00,136.72,136.74,136.64,136.69,2271.4981070849108,107.2934,107.3091,107.2307,107.2699,2271.4981
2015-05-18 14:05:00,136.7,136.7,136.6,136.61,3893.996755002704,107.2777,107.2777,107.1993,107.2071,3893.9968
2015-05-18 14:10:00,136.62,136.65,136.6,136.63,3461.3304488912927,107.215,107.2385,107.1993,107.2228,3461.3304
2015-05-18 14:15:00,136.61,136.67,136.61,136.65,3893.996755002704,107.2071,107.2542,107.2071,107.2385,3893.9968
2015-05-18 14:20:00,136.67,136.67,136.6,136.62,3785.830178474851,107.2542,107.2542,107.1993,107.215,3785.8302
2015-05-18 14:25:00,136.6,136.64,136.59,136.62,2920.497566252028,107.1993,107.2307,107.1914,107.215,2920.4976
2015-05-18 14:30:00,136.62,136.72,136.61,136.72,7030.8274743104375,107.215,107.2934,107.2071,107.2934,7030.8275
2015-05-18 14:35:00,136.73,136.8,136.72,136.75,6057.328285559762,107.3013,107.3562,107.2934,107.317,6057.3283
2015-05-18 14:40:00,136.74,136.8,136.74,136.78,6165.494862087615,107.3091,107.3562,107.3091,107.3405,6165.4949
2015-05-18 14:45:00,136.8,136.81,136.74,136.81,3893.996755002704,107.3562,107.3641,107.3091,107.3641,3893.9968
2015-05-18 14:50:00,136.81,136.81,136.69,136.72,4651.162790697675,107.3641,107.3641,107.2699,107.2934,4651.1628
2015-05-18 14:55:00,136.72,136.75,136.71,136.75,1189.8323418063817,107.2934,107.317,107.2856,107.317,1189.8323
2015-05-18 15:00:00,136.72,136.76,136.72,136.76,2812.330989724175,107.2934,107.3248,107.2934,107.3248,2812.331
2015-05-18 15:05:00,136.76,136.77,136.74,136.74,2379.6646836127634,107.3248,107.3327,107.3091,107.3091,2379.6647
2015-05-18 15:10:00,136.74,136.78,136.73,136.75,3785.830178474851,107.3091,107.3405,107.3013,107.317,3785.8302
2015-05-18 15:15:00,136.75,136.83,136.75,136.8,6489.994591671173,107.317,107.3798,107.317,107.3562,6489.9946
2015-05-18 15:20:00,136.79,136.82,136.79,136.81,3461.3304488912927,107.3484,107.3719,107.3484,107.3641,3461.3304
2015-05-18 15:25:00,136.82,136.9,136.77,136.82,24337.4797187669,107.3719,107.4347,107.3327,107.3719,24337.4797
2015-05-18 15:30:00,136.82,136.84,136.72,136.75,7355.327203893997,107.3719,107.3876,107.2934,107.317,7355.3272
2015-05-18 15:35:00,136.76,136.78,136.73,136.75,5840.995132504056,107.3248,107.3405,107.3013,107.317,5840.9951
2015-05-18 15:40:00,136.72,136.84,136.72,136.84,9302.32558139535,107.2934,107.3876,107.2934,107.3876,9302.3256
2015-05-18 15:45:00,136.84,136.91,136.82,136.9,14494.321254732287,107.3876,107.4425,107.3719,107.4347,14494.3213
2015-05-18 15:50:00,136.91,136.92,136.83,136.83,13845.32179556517,107.4425,107.4504,107.3798,107.3798,13845.3218
2015-05-18 15:55:00,136.84,136.88,136.72,136.76,24553.812871822607,107.3876,107.419,107.2934,107.3248,24553.8129
2015-05-19 09:30:00,136.81,137.01,136.59,137.0,17739.318550567874,107.3641,107.521,107.1914,107.5132,17739.3186
2015-05-19 09:35:00,136.85,137.07,136.83,137.05,5083.829096809086,107.3955,107.5681,107.3798,107.5524,5083.8291
2015-05-19 09:40:00,136.88,137.38,136.82,137.31,13088.1557598702,107.419,107.8114,107.3719,107.7564,13088.1558
2015-05-19 09:45:00,137.31,137.61,137.03,137.24,17306.65224445646,107.7564,107.9919,107.5367,107.7015,17306.6522
2015-05-19 09:50:00,137.26,137.29,137.11,137.14,6057.328285559762,107.7172,107.7408,107.5995,107.623,6057.3283
2015-05-19 09:55:00,137.16,137.28,137.14,137.15,9410.4921579232,107.6387,107.7329,107.623,107.6309,9410.4922
2015-05-19 10:00:00,137.19,137.42,137.13,137.34,15792.320173066522,107.6623,107.8428,107.6152,107.78,15792.3202
2015-05-19 10:05:00,137.33,137.43,137.25,137.43,6922.660897782585,107.7721,107.8506,107.7094,107.8506,6922.6609
2015-05-19 10:10:00,137.45,137.52,137.38,137.52,6057.328285559762,107.8663,107.9212,107.8114,107.9212,6057.3283
2015-05-19 10:15:00,137.53,137.53,137.38,137.46,7896.160086533261,107.9291,107.9291,107.8114,107.8742,7896.1601
2015-05-19 10:20:00,137.48,137.48,137.34,137.35,3353.16387236344,107.8899,107.8899,107.78,107.7878,3353.1639
2015-05-19 10:25:00,137.37,137.55,137.37,137.55,3028.664142779881,107.8035,107.9448,107.8035,107.9448,3028.6641
2015-05-19 10:30:00,137.55,137.7,137.52,137.68,6381.828015143321,107.9448,108.0625,107.9212,108.0468,6381.828
2015-05-19 10:35:00,137.71,138.0,137.67,137.98,15792.320173066522,108.0704,108.2979,108.039,108.2822,15792.3202
2015-05-19 10:40:00,137.98,138.07,137.95,138.07,12439.156300703082,108.2822,108.3529,108.2587,108.3529,12439.1563
2015-05-19 10:45:00,138.07,138.09,137.99,138.03,5191.995673336939,108.3529,108.3686,108.2901,108.3215,5191.9957
2015-05-19 10:50:00,138.04,138.05,137.82,137.84,4975.662520281233,108.3293,108.3372,108.1567,108.1724,4975.6625
2015-05-19 10:55:00,137.84,138.09,137.84,137.99,12763.656030286642,108.1724,108.3686,108.1724,108.2901,12763.656
2015-05-19 11:00:00,137.95,137.99,137.88,137.88,2487.8312601406165,108.2587,108.2901,108.2038,108.2038,2487.8313
2015-05-19 11:05:00,137.82,137.85,137.63,137.63,4002.163331530557,108.1567,108.1802,108.0076,108.0076,4002.1633
2015-05-19 11:10:00,137.64,137.69,137.58,137.63,3785.830178474851,108.0154,108.0547,107.9683,108.0076,3785.8302
2015-05-19 11:15:00,137.6,137.67,137.58,137.64,7787.993510005408,107.984,108.039,107.9683,108.0154,7787.9935
2015-05-19 11:20:00,137.65,137.82,137.65,137.82,6273.661438615468,108.0233,108.1567,108.0233,108.1567,6273.6614
2015-05-19 11:25:00,137.8,138.0,137.76,137.9,14710.654407787992,108.141,108.2979,108.1096,108.2195,14710.6544
2015-05-19 11:30:00,137.94,137.94,137.77,137.78,3028.664142779881,108.2509,108.2509,108.1174,108.1253,3028.6641
2015-05-19 11:35:00,137.8,137.87,137.76,137.78,17522.98539751217,108.141,108.1959,108.1096,108.1253,17522.9854
2015-05-19 11:40:00,137.75,137.76,137.66,137.67,5083.829096809086,108.1017,108.1096,108.0311,108.039,5083.8291
2015-05-19 11:45:00,137.65,137.65,137.47,137.47,5191.995673336939,108.0233,108.0233,107.882,107.882,5191.9957
2015-05-19 11:50:00,137.5,137.52,137.36,137.42,3785.830178474851,107.9056,107.9212,107.7957,107.8428,3785.8302
2015-05-19 11:55:00,137.46,137.57,137.46,137.54,5624.66197944835,107.8742,107.9605,107.8742,107.9369,5624.662
2015-05-19 12:00:00,137.49,137.53,137.45,137.5,7355.327203893997,107.8977,107.9291,107.8663,107.9056,7355.3272
2015-05-19 12:05:00,137.51,137.56,137.49,137.56,5191.995673336939,107.9134,107.9526,107.8977,107.9526,5191.9957
2015-05-19 12:10:00,137.54,137.54,137.32,137.32,3785.830178474851,107.9369,107.9369,107.7643,107.7643,3785.8302
2015-05-19 12:15:00,137.34,137.34,137.19,137.19,3893.996755002704,107.78,107.78,107.6623,107.6623,3893.9968
2015-05-19 12:20:00,137.18,137.18,137.08,137.08,4002.163331530557,107.6544,107.6544,107.576,107.576,4002.1633
2015-05-19 12:25:00,137.05,137.05,136.91,136.96,3893.996755002704,107.5524,107.5524,107.4425,107.4818,3893.9968
2015-05-19 12:30:00,136.93,136.97,136.9,136.96,4759.329367225527,107.4582,107.4896,107.4347,107.4818,4759.3294
2015-05-19 12:35:00,137.03,137.03,136.95,136.96,2595.997836668469,107.5367,107.5367,107.4739,107.4818,2595.9978
2015-05-19 12:40:00,136.95,136.97,136.88,136.91,6165.494862087615,107.4739,107.4896,107.419,107.4425,6165.4949
2015-05-19 12:45:00,136.94,137.08,136.94,137.08,4759.329367225527,107.4661,107.576,107.4661,107.576,4759.3294
2015-05-19 12:50:00,137.06,137.07,137.03,137.06,3785.830178474851,107.5603,107.5681,107.5367,107.5603,3785.8302
2015-05-19 12:55:00,137.05,137.08,137.03,137.06,3353.16387236344,107.5524,107.576,107.5367,107.5603,3353.1639
2015-05-19 13:00:00,137.03,137.06,137.02,137.02,2163.3315305570577,107.5367,107.5603,107.5289,107.5289,2163.3315
2015-05-19 13:05:00,137.01,137.08,136.98,137.06,8220.65981611682,107.521,107.576,107.4975,107.5603,8220.6598
2015-05-19 13:10:00,137.05,137.07,137.04,137.05,3136.830719307734,107.5524,107.5681,107.5446,107.5524,3136.8307
2015-05-19 13:15:00,137.07,137.12,137.07,137.12,2704.164413196322,107.5681,107.6073,107.5681,107.6073,2704.1644
2015-05-19 13:20:00,137.09,137.11,137.04,137.06,4542.9962141698215,107.5838,107.5995,107.5446,107.5603,4542.9962
2015-05-19 13:25:00,137.06,137.07,137.05,137.07,2704.164413196322,107.5603,107.5681,107.5524,107.5681,2704.1644
2015-05-19 13:30:00,137.07,137.13,137.07,137.12,4002.163331530557,107.5681,107.6152,107.5681,107.6073,4002.1633
2015-05-19 13:35:00,137.13,137.18,137.1,137.1,14386.154678204435,107.6152,107.6544,107.5916,107.5916,14386.1547
2015-05-19 13:40:00,137.09,137.12,137.03,137.1,4542.9962141698215,107.5838,107.6073,107.5367,107.5916,4542.9962
2015-05-19 13:45:00,137.1,137.11,137.08,137.08,1946.998377501352,107.5916,107.5995,107.576,107.576,1946.9984
2015-05-19 13:50:00,137.08,137.12,137.07,137.08,5191.995673336939,107.576,107.6073,107.5681,107.576,5191.9957
2015-05-19 13:55:00,137.05,137.09,137.05,137.09,3028.664142779881,107.5524,107.5838,107.5524,107.5838,3028.6641
2015-05-19 14:00:00,137.09,137.1,137.03,137.03,3136.830719307734,107.5838,107.5916,107.5367,107.5367,3136.8307
2015-05-19 14:05:00,137.01,137.07,137.01,137.03,4867.49594375338,107.521,107.5681,107.521,107.5367,4867.4959
2015-05-19 14:10:00,137.01,137.01,136.94,136.95,3028.664142779881,107.521,107.521,107.4661,107.4739,3028.6641
2015-05-19 14:15:00,136.95,136.95,136.86,136.88,5516.495402920497,107.4739,107.4739,107.4033,107.419,5516.4954
2015-05-19 14:20:00,136.88,136.88,136.78,136.8,6706.327744726879,107.419,107.419,107.3405,107.3562,6706.3277
2015-05-19 14:25:00,136.8,136.8,136.66,136.66,2379.6646836127634,107.3562,107.3562,107.2463,107.2463,2379.6647
2015-05-19 14:30:00,136.62,136.64,136.54,136.56,10708.491076257436,107.215,107.2307,107.1522,107.1679,10708.4911
2015-05-19 14:35:00,136.51,136.51,136.23,136.28,6922.660897782585,107.1286,107.1286,106.9089,106.9481,6922.6609
2015-05-19 14:40:00,136.3,136.39,136.27,136.35,10059.491617090318,106.9638,107.0345,106.9403,107.0031,10059.4916
2015-05-19 14:45:00,136.34,136.35,136.25,136.26,7355.327203893997,106.9952,107.0031,106.9246,106.9324,7355.3272
2015-05-19 14:50:00,136.26,136.31,136.26,136.29,5516.495402920497,106.9324,106.9717,106.9324,106.956,5516.4954
2015-05-19 14:55:00,136.29,136.35,136.28,136.33,11032.990805840996,106.956,107.0031,106.9481,106.9874,11032.9908
2015-05-19 15:00:00,136.34,136.35,136.27,136.29,7679.826933477555,106.9952,107.0031,106.9403,106.956,7679.8269
2015-05-19 15:05:00,136.27,136.35,136.26,136.33,18820.984315846403,106.9403,107.0031,106.9324,106.9874,18820.9843
2015-05-19 15:10:00,136.33,136.33,136.1,136.1,9518.658734451054,106.9874,106.9874,106.8069,106.8069,9518.6587
2015-05-19 15:15:00,136.1,136.15,136.04,136.1,12439.156300703082,106.8069,106.8461,106.7598,106.8069,12439.1563
2015-05-19 15:20:00,136.09,136.31,136.09,136.27,12547.322877230936,106.799,106.9717,106.799,106.9403,12547.3229
2015-05-19 15:25:00,136.25,136.25,136.15,136.24,13737.155219037317,106.9246,106.9246,106.8461,106.9167,13737.1552
2015-05-19 15:30:00,136.24,136.26,136.21,136.21,10167.658193618172,106.9167,106.9324,106.8932,106.8932,10167.6582
2015-05-19 15:35:00,136.21,136.25,136.16,136.19,12655.489453758788,106.8932,106.9246,106.854,106.8775,12655.4895
2015-05-19 15:40:00,136.18,136.2,136.1,136.12,12655.489453758788,106.8697,106.8854,106.8069,106.8226,12655.4895
2015-05-19 15:45:00,136.14,136.24,136.11,136.22,17522.98539751217,106.8383,106.9167,106.8147,106.9011,17522.9854
2015-05-19 15:50:00,136.23,136.32,136.19,136.32,15792.320173066522,106.9089,106.9795,106.8775,106.9795,15792.3202
2015-05-19 15:55:00,136.32,136.44,136.3,136.38,35586.8036776636,106.9795,107.0737,106.9638,107.0266,35586.8037
2015-05-20 09:30:00,136.57,136.77,136.31,136.34,12547.322877230936,107.1757,107.3327,106.9717,106.9952,12547.3229
2015-05-20 09:35:00,136.22,136.27,136.12,136.2,2704.164413196322,106.9011,106.9403,106.8226,106.8854,2704.1644
2015-05-20 09:40:00,136.03,136.2,136.03,136.16,4326.663061114115,106.7519,106.8854,106.7519,106.854,4326.6631
2015-05-20 09:45:00,136.16,136.37,136.15,136.28,8761.492698756085,106.854,107.0188,106.8461,106.9481,8761.4927
2015-05-20 09:50:00,136.36,136.36,136.3,136.35,1838.8318009734992,107.0109,107.0109,106.9638,107.0031,1838.8318
2015-05-20 09:55:00,136.32,136.49,136.32,136.47,1730.6652244456463,106.9795,107.1129,106.9795,107.0972,1730.6652
2015-05-20 10:00:00,136.47,136.59,136.45,136.56,1730.6652244456463,107.0972,107.1914,107.0815,107.1679,1730.6652
2015-05-20 10:05:00,136.58,136.68,136.58,136.66,2704.164413196322,107.1836,107.262,107.1836,107.2463,2704.1644
2015-05-20 10:10:00,136.63,136.64,136.52,136.52,2920.497566252028,107.2228,107.2307,107.1365,107.1365,2920.4976
2015-05-20 10:15:00,136.54,136.67,136.54,136.61,6922.660897782585,107.1522,107.2542,107.1522,107.2071,6922.6609
2015-05-20 10:20:00,136.59,136.59,136.52,136.56,2055.164954029205,107.1914,107.1914,107.1365,107.1679,2055.165
2015-05-20 10:25:00,136.56,136.69,136.48,136.55,9194.159004867495,107.1679,107.2699,107.1051,107.16,9194.159
2015-05-20 10:30:00,136.56,136.63,136.56,136.59,2055.164954029205,107.1679,107.2228,107.1679,107.1914,2055.165
2015-05-20 10:35:00,136.61,136.65,136.57,136.62,2704.164413196322,107.2071,107.2385,107.1757,107.215,2704.1644
2015-05-20 10:40:00,136.65,136.73,136.56,136.72,5840.995132504056,107.2385,107.3013,107.1679,107.2934,5840.9951
2015-05-20 10:45:00,136.72,136.72,136.63,136.64,4542.9962141698215,107.2934,107.2934,107.2228,107.2307,4542.9962
2015-05-20 10:50:00,136.63,136.66,136.59,136.59,4110.32990805841,107.2228,107.2463,107.1914,107.1914,4110.3299
2015-05-20 10:55:00,136.58,136.64,136.58,136.61,2055.164954029205,107.1836,107.2307,107.1836,107.2071,2055.165
2015-05-20 11:00:00,136.61,136.84,136.61,136.77,9951.325040562466,107.2071,107.3876,107.2071,107.3327,9951.325
2015-05-20 11:05:00,136.74,136.8,136.67,136.79,4759.329367225527,107.3091,107.3562,107.2542,107.3484,4759.3294
2015-05-20 11:10:00,136.75,136.79,136.73,136.79,2163.3315305570577,107.317,107.3484,107.3013,107.3484,2163.3315
2015-05-20 11:15:00,136.74,136.74,136.69,136.69,6706.327744726879,107.3091,107.3091,107.2699,107.2699,6706.3277
2015-05-20 11:20:00,136.75,136.78,136.73,136.75,11032.990805840996,107.317,107.3405,107.3013,107.317,11032.9908
2015-05-20 11:25:00,136.72,136.72,136.62,136.65,3677.6636019469984,107.2934,107.2934,107.215,107.2385,3677.6636
2015-05-20 11:30:00,136.64,136.68,136.63,136.63,3028.664142779881,107.2307,107.262,107.2228,107.2228,3028.6641
2015-05-20 11:35:00,136.6,136.6,136.41,136.41,5083.829096809086,107.1993,107.1993,107.0502,107.0502,5083.8291
2015-05-20 11:40:00,136.45,136.45,136.38,136.42,3244.9972958355866,107.0815,107.0815,107.0266,107.058,3244.9973
2015-05-20 11:45:00,136.41,136.41,136.24,136.24,4867.49594375338,107.0502,107.0502,106.9167,106.9167,4867.4959
2015-05-20 11:50:00,136.29,136.37,136.27,136.36,6381.828015143321,106.956,107.0188,106.9403,107.0109,6381.828
2015-05-20 11:55:00,136.36,136.39,136.33,136.35,4434.8296376419685,107.0109,107.0345,106.9874,107.0031,4434.8296
2015-05-20 12:00:00,136.35,136.42,136.27,136.38,8869.659275283937,107.0031,107.058,106.9403,107.0266,8869.6593
2015-05-20 12:05:00,136.38,136.54,136.37,136.48,4867.49594375338,107.0266,107.1522,107.0188,107.1051,4867.4959
2015-05-20 12:10:00,136.55,136.62,136.5,136.56,4110.32990805841,107.16,107.215,107.1208,107.1679,4110.3299
2015-05-20 12:15:00,136.56,136.75,136.56,136.72,4651.162790697675,107.1679,107.317,107.1679,107.2934,4651.1628
2015-05-20 12:20:00,136.72,136.81,136.72,136.77,3028.664142779881,107.2934,107.3641,107.2934,107.3327,3028.6641
2015-05-20 12:25:00,136.81,136.81,136.65,136.65,2163.3315305570577,107.3641,107.3641,107.2385,107.2385,2163.3315
2015-05-20 12:30:00,136.61,136.62,136.54,136.54,1622.4986479177933,107.2071,107.215,107.1522,107.1522,1622.4986
2015-05-20 12:35:00,136.47,136.51,136.39,136.39,3461.3304488912927,107.0972,107.1286,107.0345,107.0345,3461.3304
2015-05-20 12:40:00,136.4,136.41,136.3,136.33,3136.830719307734,107.0423,107.0502,106.9638,106.9874,3136.8307
2015-05-20 12:45:00,136.31,136.33,136.28,136.29,2487.8312601406165,106.9717,106.9874,106.9481,106.956,2487.8313
2015-05-20 12:50:00,136.28,136.29,136.25,136.28,6922.660897782585,106.9481,106.956,106.9246,106.9481,6922.6609
2015-05-20 12:55:00,136.26,136.27,136.22,136.23,6489.994591671173,106.9324,106.9403,106.9011,106.9089,6489.9946
2015-05-20 13:00:00,136.23,136.23,136.06,136.06,9194.159004867495,106.9089,106.9089,106.7755,106.7755,9194.159
2015-05-20 13:05:00,136.08,136.14,136.06,136.06,7355.327203893997,106.7912,106.8383,106.7755,106.7755,7355.3272
2015-05-20 13:10:00,136.05,136.08,136.01,136.07,5083.829096809086,106.7676,106.7912,106.7363,106.7833,5083.8291
2015-05-20 13:15:00,136.06,136.08,135.96,136.03,9194.159004867495,106.7755,106.7912,106.697,106.7519,9194.159
2015-05-20 13:20:00,135.98,135.99,135.9,135.95,17090.319091400757,106.7127,106.7206,106.6499,106.6892,17090.3191
2015-05-20 13:25:00,135.96,136.06,135.96,136.04,4218.496484586262,106.697,106.7755,106.697,106.7598,4218.4965
2015-05-20 13:30:00,136.04,136.07,135.96,135.96,3569.4970254191453,106.7598,106.7833,106.697,106.697,3569.497
2015-05-20 13:35:00,135.96,135.98,135.91,135.92,6706.327744726879,106.697,106.7127,106.6578,106.6656,6706.3277
2015-05-20 13:40:00,135.91,135.92,135.86,135.86,6273.661438615468,106.6578,106.6656,106.6185,106.6185,6273.6614
2015-05-20 13:45:00,135.87,135.87,135.85,135.86,7247.160627366144,106.6264,106.6264,106.6107,106.6185,7247.1606
2015-05-20 13:50:00,135.85,135.85,135.74,135.76,4542.9962141698215,106.6107,106.6107,106.5244,106.5401,4542.9962
2015-05-20 13:55:00,135.75,135.77,135.73,135.75,9085.992428339645,106.5322,106.5479,106.5165,106.5322,9085.9924
2015-05-20 14:00:00,135.79,136.35,135.79,136.09,14061.654948620877,106.5636,107.0031,106.5636,106.799,14061.6549
2015-05-20 14:05:00,136.03,136.31,136.03,136.15,6489.994591671173,106.7519,106.9717,106.7519,106.8461,6489.9946
2015-05-20 14:10:00,136.14,136.23,136.08,136.23,3677.6636019469984,106.8383,106.9089,106.7912,106.9089,3677.6636
2015-05-20 14:15:00,136.22,136.39,136.21,136.37,5191.995673336939,106.9011,107.0345,106.8932,107.0188,5191.9957
2015-05-20 14:20:00,136.38,136.42,136.38,136.42,2379.6646836127634,107.0266,107.058,107.0266,107.058,2379.6647
2015-05-20 14:25:00,136.42,136.71,136.42,136.71,5949.161709031909,107.058,107.2856,107.058,107.2856,5949.1617
2015-05-20 14:30:00,136.68,136.73,136.56,136.56,4542.9962141698215,107.262,107.3013,107.1679,107.1679,4542.9962
2015-05-20 14:35:00,136.56,136.61,136.56,136.59,3569.4970254191453,107.1679,107.2071,107.1679,107.1914,3569.497
2015-05-20 14:40:00,136.58,136.58,136.45,136.52,9194.159004867495,107.1836,107.1836,107.0815,107.1365,9194.159
2015-05-20 14:45:00,136.54,136.66,136.47,136.47,6057.328285559762,107.1522,107.2463,107.0972,107.0972,6057.3283
2015-05-20 14:50:00,136.48,136.48,136.44,136.48,5191.995673336939,107.1051,107.1051,107.0737,107.1051,5191.9957
2015-05-20 14:55:00,136.49,136.57,136.48,136.56,9302.32558139535,107.1129,107.1757,107.1051,107.1679,9302.3256
2015-05-20 15:00:00,136.56,136.57,136.4,136.41,8761.492698756085,107.1679,107.1757,107.0423,107.0502,8761.4927
2015-05-20 15:05:00,136.41,136.52,136.41,136.48,7463.49378042185,107.0502,107.1365,107.0502,107.1051,7463.4938
2015-05-20 15:10:00,136.47,136.47,136.34,136.34,8545.159545700379,107.0972,107.0972,106.9952,106.9952,8545.1595
2015-05-20 15:15:00,136.34,136.34,136.09,136.1,10167.658193618172,106.9952,106.9952,106.799,106.8069,10167.6582
2015-05-20 15:20:00,136.08,136.2,136.01,136.14,14277.98810167658,106.7912,106.8854,106.7363,106.8383,14277.9881
2015-05-20 15:25:00,136.17,136.25,136.17,136.18,4867.49594375338,106.8618,106.9246,106.8618,106.8697,4867.4959
2015-05-20 15:30:00,136.18,136.18,136.08,136.17,10059.491617090318,106.8697,106.8697,106.7912,106.8618,10059.4916
2015-05-20 15:35:00,136.17,136.2,136.11,136.11,10383.991346673878,106.8618,106.8854,106.8147,106.8147,10383.9913
2015-05-20 15:40:00,136.12,136.22,136.1,136.17,12979.989183342346,106.8226,106.9011,106.8069,106.8618,12979.9892
2015-05-20 15:45:00,136.19,136.19,136.1,136.17,13953.488372093025,106.8775,106.8775,106.8069,106.8618,13953.4884
2015-05-20 15:50:00,136.17,136.18,136.11,136.11,12871.822606814494,106.8618,106.8697,106.8147,106.8147,12871.8226
2015-05-20 15:55:00,136.13,136.13,135.97,136.0,42509.46457544619,106.8304,106.8304,106.7049,106.7284,42509.4646
2015-05-21 09:30:00,135.63,135.91,135.63,135.7,13304.488912925906,106.438,106.6578,106.438,106.493,13304.4889
2015-05-21 09:35:00,135.91,135.91,135.52,135.61,8869.659275283937,106.6578,106.6578,106.3517,106.4223,8869.6593
2015-05-21 09:40:00,135.61,135.86,135.58,135.8,5840.995132504056,106.4223,106.6185,106.3988,106.5714,5840.9951
2015-05-21 09:45:00,135.79,135.96,135.73,135.89,9085.992428339645,106.5636,106.697,106.5165,106.6421,9085.9924
2015-05-21 09:50:00,135.97,136.35,135.97,136.23,6057.328285559762,106.7049,107.0031,106.7049,106.9089,6057.3283
2015-05-21 09:55:00,136.23,136.25,136.02,136.04,4651.162790697675,106.9089,106.9246,106.7441,106.7598,4651.1628
2015-05-21 10:00:00,136.01,136.48,135.95,136.47,4651.162790697675,106.7363,107.1051,106.6892,107.0972,4651.1628
2015-05-21 10:05:00,136.49,136.54,136.4,136.44,4651.162790697675,107.1129,107.1522,107.0423,107.0737,4651.1628
2015-05-21 10:10:00,136.43,136.59,136.41,136.59,14818.820984315846,107.0659,107.1914,107.0502,107.1914,14818.821
2015-05-21 10:15:00,136.65,136.65,136.43,136.54,15143.320713899404,107.2385,107.2385,107.0659,107.1522,15143.3207
2015-05-21 10:20:00,136.54,136.71,136.54,136.59,4759.329367225527,107.1522,107.2856,107.1522,107.1914,4759.3294
2015-05-21 10:25:00,136.6,136.6,136.48,136.57,3569.4970254191453,107.1993,107.1993,107.1051,107.1757,3569.497
2015-05-21 10:30:00,136.57,136.57,136.47,136.53,3893.996755002704,107.1757,107.1757,107.0972,107.1443,3893.9968
2015-05-21 10:35:00,136.54,136.69,136.51,136.59,7247.160627366144,107.1522,107.2699,107.1286,107.1914,7247.1606
2015-05-21 10:40:00,136.58,136.62,136.58,136.59,3136.830719307734,107.1836,107.215,107.1836,107.1914,3136.8307
2015-05-21 10:45:00,136.59,136.64,136.59,136.61,2055.164954029205,107.1914,107.2307,107.1914,107.2071,2055.165
2015-05-21 10:50:00,136.62,136.73,136.49,136.49,5300.162249864791,107.215,107.3013,107.1129,107.1129,5300.1622
2015-05-21 10:55:00,136.49,136.69,136.49,136.65,7571.660356949702,107.1129,107.2699,107.1129,107.2385,7571.6604
2015-05-21 11:00:00,136.65,136.82,136.65,136.81,6165.494862087615,107.2385,107.3719,107.2385,107.3641,6165.4949
2015-05-21 11:05:00,136.8,136.91,136.8,136.91,4867.49594375338,107.3562,107.4425,107.3562,107.4425,4867.4959
2015-05-21 11:10:00,136.91,136.98,136.89,136.97,6489.994591671173,107.4425,107.4975,107.4268,107.4896,6489.9946
2015-05-21 11:15:00,136.97,137.03,136.96,136.96,3569.4970254191453,107.4896,107.5367,107.4818,107.4818,3569.497
2015-05-21 11:20:00,136.96,137.1,136.94,137.07,3136.830719307734,107.4818,107.5916,107.4661,107.5681,3136.8307
2015-05-21 11:25:00,137.1,137.19,137.08,137.16,4110.32990805841,107.5916,107.6623,107.576,107.6387,4110.3299
2015-05-21 11:30:00,137.14,137.16,137.08,137.13,4434.8296376419685,107.623,107.6387,107.576,107.6152,4434.8296
2015-05-21 11:35:00,137.15,137.2,137.07,137.08,3677.6636019469984,107.6309,107.6701,107.5681,107.576,3677.6636
2015-05-21 11:40:00,137.07,137.09,137.01,137.01,2920.497566252028,107.5681,107.5838,107.521,107.521,2920.4976
2015-05-21 11:45:00,136.97,136.99,136.84,136.84,4434.8296376419685,107.4896,107.5053,107.3876,107.3876,4434.8296
2015-05-21 11:50:00,136.83,136.87,136.83,136.87,1946.998377501352,107.3798,107.4112,107.3798,107.4112,1946.9984
2015-05-21 11:55:00,136.87,136.98,136.87,136.96,3893.996755002704,107.4112,107.4975,107.4112,107.4818,3893.9968
2015-05-21 12:00:00,136.96,136.96,136.88,136.93,3677.6636019469984,107.4818,107.4818,107.419,107.4582,3677.6636
2015-05-21 12:05:00,136.91,136.92,136.87,136.9,3136.830719307734,107.4425,107.4504,107.4112,107.4347,3136.8307
2015-05-21 12:10:00,136.93,136.99,136.92,136.96,1838.8318009734992,107.4582,107.5053,107.4504,107.4818,1838.8318
2015-05-21 12:15:00,136.99,137.01,136.97,136.97,1730.6652244456463,107.5053,107.521,107.4896,107.4896,1730.6652
2015-05-21 12:20:00,136.99,137.01,136.97,136.98,2920.497566252028,107.5053,107.521,107.4896,107.4975,2920.4976
2015-05-21 12:25:00,136.98,136.98,136.87,136.88,4542.9962141698215,107.4975,107.4975,107.4112,107.419,4542.9962
2015-05-21 12:30:00,136.86,136.89,136.78,136.79,3893.996755002704,107.4033,107.4268,107.3405,107.3484,3893.9968
2015-05-21 12:35:00,136.79,136.79,136.65,136.67,3677.6636019469984,107.3484,107.3484,107.2385,107.2542,3677.6636
2015-05-21 12:40:00,136.68,136.73,136.68,136.7,3136.830719307734,107.262,107.3013,107.262,107.2777,3136.8307
2015-05-21 12:45:00,136.68,136.68,136.49,136.52,4218.496484586262,107.262,107.262,107.1129,107.1365,4218.4965
2015-05-21 12:50:00,136.52,136.57,136.48,136.48,3461.3304488912927,107.1365,107.1757,107.1051,107.1051,3461.3304
2015-05-21 12:55:00,136.46,136.5,136.43,136.5,3893.996755002704,107.0894,107.1208,107.0659,107.1208,3893.9968
2015-05-21 13:00:00,136.5,136.6,136.49,136.59,3461.3304488912927,107.1208,107.1993,107.1129,107.1914,3461.3304
2015-05-21 13:05:00,136.59,136.7,136.58,136.67,4867.49594375338,107.1914,107.2777,107.1836,107.2542,4867.4959
2015-05-21 13:10:00,136.68,136.76,136.66,136.73,4326.663061114115,107.262,107.3248,107.2463,107.3013,4326.6631
2015-05-21 13:15:00,136.72,136.83,136.72,136.83,4002.163331530557,107.2934,107.3798,107.2934,107.3798,4002.1633
2015-05-21 13:20:00,136.84,136.84,136.73,136.73,3028.664142779881,107.3876,107.3876,107.3013,107.3013,3028.6641
2015-05-21 13:25:00,136.74,136.78,136.72,136.75,3136.830719307734,107.3091,107.3405,107.2934,107.317,3136.8307
2015-05-21 13:30:00,136.76,136.76,136.72,136.76,6057.328285559762,107.3248,107.3248,107.2934,107.3248,6057.3283
2015-05-21 13:35:00,136.76,136.76,136.64,136.7,4542.9962141698215,107.3248,107.3248,107.2307,107.2777,4542.9962
2015-05-21 13:40:00,136.7,136.73,136.64,136.69,5408.328826392644,107.2777,107.3013,107.2307,107.2699,5408.3288
2015-05-21 13:45:00,136.71,136.72,136.67,136.67,4002.163331530557,107.2856,107.2934,107.2542,107.2542,4002.1633
2015-05-21 13:50:00,136.67,136.69,136.66,136.67,2920.497566252028,107.2542,107.2699,107.2463,107.2542,2920.4976
2015-05-21 13:55:00,136.66,136.66,136.55,136.61,6057.328285559762,107.2463,107.2463,107.16,107.2071,6057.3283
2015-05-21 14:00:00,136.59,136.72,136.59,136.7,4759.329367225527,107.1914,107.2934,107.1914,107.2777,4759.3294
2015-05-21 14:05:00,136.69,136.71,136.67,136.7,2379.6646836127634,107.2699,107.2856,107.2542,107.2777,2379.6647
2015-05-21 14:10:00,136.71,136.77,136.69,136.76,5516.495402920497,107.2856,107.3327,107.2699,107.3248,5516.4954
2015-05-21 14:15:00,136.75,136.95,136.74,136.93,5732.828555976204,107.317,107.4739,107.3091,107.4582,5732.8286
2015-05-21 14:20:00,136.95,136.97,136.94,136.96,4867.49594375338,107.4739,107.4896,107.4661,107.4818,4867.4959
2015-05-21 14:25:00,136.98,137.1,136.96,137.1,5408.328826392644,107.4975,107.5916,107.4818,107.5916,5408.3288
2015-05-21 14:30:00,137.1,137.1,136.96,136.96,4759.329367225527,107.5916,107.5916,107.4818,107.4818,4759.3294
2015-05-21 14:35:00,136.96,137.08,136.94,137.02,5732.828555976204,107.4818,107.576,107.4661,107.5289,5732.8286
2015-05-21 14:40:00,137.03,137.03,136.97,137.02,5083.829096809086,107.5367,107.5367,107.4896,107.5289,5083.8291
2015-05-21 14:45:00,137.02,137.03,137.0,137.03,5732.828555976204,107.5289,107.5367,107.5132,107.5367,5732.8286
2015-05-21 14:50:00,137.03,137.14,137.03,137.05,8977.82585181179,107.5367,107.623,107.5367,107.5524,8977.8259
2015-05-21 14:55:00,137.04,137.05,136.99,137.01,7355.327203893997,107.5446,107.5524,107.5053,107.521,7355.3272
2015-05-21 15:00:00,136.99,137.02,136.97,136.98,8545.159545700379,107.5053,107.5289,107.4896,107.4975,8545.1595
2015-05-21 15:05:00,136.98,137.04,136.98,137.0,4867.49594375338,107.4975,107.5446,107.4975,107.5132,4867.4959
2015-05-21 15:10:00,137.0,137.0,136.86,136.94,9843.158464034614,107.5132,107.5132,107.4033,107.4661,9843.1585
2015-05-21 15:15:00,136.95,136.95,136.86,136.92,8545.159545700379,107.4739,107.4739,107.4033,107.4504,8545.1595
2015-05-21 15:20:00,136.91,136.92,136.86,136.86,8220.65981611682,107.4425,107.4504,107.4033,107.4033,8220.6598
2015-05-21 15:25:00,136.86,136.93,136.84,136.93,10492.15792320173,107.4033,107.4582,107.3876,107.4582,10492.1579
2015-05-21 15:30:00,136.94,137.04,136.94,137.04,8869.659275283937,107.4661,107.5446,107.4661,107.5446,8869.6593
2015-05-21 15:35:00,137.04,137.08,137.01,137.05,10600.324499729582,107.5446,107.576,107.521,107.5524,10600.3245
2015-05-21 15:40:00,137.04,137.21,137.03,137.1,10059.491617090318,107.5446,107.678,107.5367,107.5916,10059.4916
2015-05-21 15:45:00,137.1,137.11,136.97,136.97,18496.484586262843,107.5916,107.5995,107.4896,107.4896,18496.4846
2015-05-21 15:50:00,136.97,136.97,136.88,136.9,15359.65386695511,107.4896,107.4896,107.419,107.4347,15359.6539
2015-05-21 15:55:00,136.9,136.92,136.72,136.84,37533.80205516495,107.4347,107.4504,107.2934,107.3876,37533.8021
2015-05-22 09:30:00,136.38,136.38,135.96,136.14,22065.98161168199,107.0266,107.0266,106.697,106.8383,22065.9816
2015-05-22 09:35:00,136.35,136.84,136.29,136.84,7030.8274743104375,107.0031,107.3876,106.956,107.3876,7030.8275
2015-05-22 09:40:00,136.89,136.89,136.65,136.78,3353.16387236344,107.4268,107.4268,107.2385,107.3405,3353.1639
2015-05-22 09:45:00,136.76,136.76,136.57,136.68,4110.32990805841,107.3248,107.3248,107.1757,107.262,4110.3299
2015-05-22 09:50:00,136.67,136.67,136.23,136.3,6706.327744726879,107.2542,107.2542,106.9089,106.9638,6706.3277
2015-05-22 09:55:00,136.38,136.39,136.23,136.33,2379.6646836127634,107.0266,107.0345,106.9089,106.9874,2379.6647
2015-05-22 10:00:00,136.25,136.49,136.23,136.39,8653.32612222823,106.9246,107.1129,106.9089,107.0345,8653.3261
2015-05-22 10:05:00,136.38,136.4,136.32,136.32,5840.995132504056,107.0266,107.0423,106.9795,106.9795,5840.9951
2015-05-22 10:10:00,136.33,136.36,136.19,136.19,8112.493239588966,106.9874,107.0109,106.8775,106.8775,8112.4932
2015-05-22 10:15:00,136.22,136.23,135.89,135.95,6273.661438615468,106.9011,106.9089,106.6421,106.6892,6273.6614
2015-05-22 10:20:00,135.95,136.15,135.92,136.15,10600.324499729582,106.6892,106.8461,106.6656,106.8461,10600.3245
2015-05-22 10:25:00,136.18,136.2,136.07,136.1,2271.4981070849108,106.8697,106.8854,106.7833,106.8069,2271.4981
2015-05-22 10:30:00,136.08,136.1,135.96,135.96,5191.995673336939,106.7912,106.8069,106.697,106.697,5191.9957
2015-05-22 10:35:00,135.99,135.99,135.86,135.92,4542.9962141698215,106.7206,106.7206,106.6185,106.6656,4542.9962
2015-05-22 10:40:00,135.93,135.98,135.78,135.84,7138.994050838291,106.6735,106.7127,106.5558,106.6028,7138.9941
2015-05-22 10:45:00,135.79,135.79,135.66,135.7,3244.9972958355866,106.5636,106.5636,106.4616,106.493,3244.9973
2015-05-22 10:50:00,135.64,135.66,135.57,135.65,6598.161168199026,106.4459,106.4616,106.391,106.4537,6598.1612
2015-05-22 10:55:00,135.67,135.67,135.6,135.66,3353.16387236344,106.4694,106.4694,106.4145,106.4616,3353.1639
2015-05-22 11:00:00,135.67,135.76,135.67,135.72,5949.161709031909,106.4694,106.5401,106.4694,106.5087,5949.1617
2015-05-22 11:05:00,135.72,135.73,135.53,135.61,7896.160086533261,106.5087,106.5165,106.3596,106.4223,7896.1601
2015-05-22 11:10:00,135.62,135.79,135.61,135.69,9843.158464034614,106.4302,106.5636,106.4223,106.4851,9843.1585
2015-05-22 11:15:00,135.7,135.73,135.54,135.61,9410.4921579232,106.493,106.5165,106.3674,106.4223,9410.4922
2015-05-22 11:20:00,135.61,135.61,135.53,135.53,4867.49594375338,106.4223,106.4223,106.3596,106.3596,4867.4959
2015-05-22 11:25:00,135.55,135.64,135.55,135.63,5624.66197944835,106.3753,106.4459,106.3753,106.438,5624.662
2015-05-22 11:30:00,135.64,135.64,135.49,135.56,7355.327203893997,106.4459,106.4459,106.3282,106.3831,7355.3272
2015-05-22 11:35:00,135.56,135.58,135.44,135.58,6489.994591671173,106.3831,106.3988,106.2889,106.3988,6489.9946
2015-05-22 11:40:00,135.58,135.61,135.54,135.57,5732.828555976204,106.3988,106.4223,106.3674,106.391,5732.8286
2015-05-22 11:45:00,135.57,135.57,135.37,135.37,6706.327744726879,106.391,106.391,106.234,106.234,6706.3277
2015-05-22 11:50:00,135.39,135.62,135.37,135.6,6273.661438615468,106.2497,106.4302,106.234,106.4145,6273.6614
2015-05-22 11:55:00,135.6,135.61,135.53,135.58,5516.495402920497,106.4145,106.4223,106.3596,106.3988,5516.4954
2015-05-22 12:00:00,135.58,135.58,135.5,135.56,3353.16387236344,106.3988,106.3988,106.336,106.3831,3353.1639
2015-05-22 12:05:00,135.57,135.66,135.56,135.66,6381.828015143321,106.391,106.4616,106.3831,106.4616,6381.828
2015-05-22 12:10:00,135.64,135.69,135.59,135.59,9194.159004867495,106.4459,106.4851,106.4066,106.4066,9194.159
2015-05-22 12:15:00,135.59,135.69,135.51,135.69,5624.66197944835,106.4066,106.4851,106.3439,106.4851,5624.662
2015-05-22 12:20:00,135.69,135.69,135.63,135.63,2271.4981070849108,106.4851,106.4851,106.438,106.438,2271.4981
2015-05-22 12:25:00,135.62,135.68,135.62,135.65,1622.4986479177933,106.4302,106.4773,106.4302,106.4537,1622.4986
2015-05-22 12:30:00,135.67,135.67,135.57,135.57,1406.1654948620876,106.4694,106.4694,106.391,106.391,1406.1655
2015-05-22 12:35:00,135.55,135.59,135.55,135.57,3028.664142779881,106.3753,106.4066,106.3753,106.391,3028.6641
2015-05-22 12:40:00,135.57,135.67,135.57,135.61,4867.49594375338,106.391,106.4694,106.391,106.4223,4867.4959
2015-05-22 12:45:00,135.61,135.63,135.51,135.58,4326.663061114115,106.4223,106.438,106.3439,106.3988,4326.6631
2015-05-22 12:50:00,135.56,135.56,135.51,135.52,3893.996755002704,106.3831,106.3831,106.3439,106.3517,3893.9968
2015-05-22 12:55:00,135.5,135.5,135.39,135.39,3244.9972958355866,106.336,106.336,106.2497,106.2497,3244.9973
2015-05-22 13:00:00,135.38,135.68,135.32,135.61,11465.657111952409,106.2418,106.4773,106.1948,106.4223,11465.6571
2015-05-22 13:05:00,135.61,135.61,135.44,135.53,4002.163331530557,106.4223,106.4223,106.2889,106.3596,4002.1633
2015-05-22 13:10:00,135.55,135.59,135.39,135.49,9302.32558139535,106.3753,106.4066,106.2497,106.3282,9302.3256
2015-05-22 13:15:00,135.47,135.61,135.43,135.58,10059.491617090318,106.3125,106.4223,106.2811,106.3988,10059.4916
2015-05-22 13:20:00,135.53,135.62,135.52,135.54,31476.4737696052,106.3596,106.4302,106.3517,106.3674,31476.4738
2015-05-22 13:25:00,135.56,135.74,135.55,135.69,6057.328285559762,106.3831,106.5244,106.3753,106.4851,6057.3283
2015-05-22 13:30:00,135.69,135.74,135.65,135.65,8004.326663061114,106.4851,106.5244,106.4537,106.4537,8004.3267
2015-05-22 13:35:00,135.68,135.71,135.61,135.62,5624.66197944835,106.4773,106.5008,106.4223,106.4302,5624.662
2015-05-22 13:40:00,135.62,135.68,135.61,135.68,3677.6636019469984,106.4302,106.4773,106.4223,106.4773,3677.6636
2015-05-22 13:45:00,135.69,135.78,135.66,135.78,4651.162790697675,106.4851,106.5558,106.4616,106.5558,4651.1628
2015-05-22 13:50:00,135.85,135.88,135.83,135.88,3028.664142779881,106.6107,106.6342,106.595,106.6342,3028.6641
2015-05-22 13:55:00,135.89,135.89,135.82,135.86,7138.994050838291,106.6421,106.6421,106.5871,106.6185,7138.9941
2015-05-22 14:00:00,135.89,135.95,135.86,135.95,6706.327744726879,106.6421,106.6892,106.6185,106.6892,6706.3277
2015-05-22 14:05:00,135.93,136.01,135.93,136.0,3136.830719307734,106.6735,106.7363,106.6735,106.7284,3136.8307
2015-05-22 14:10:00,135.98,136.06,135.98,136.01,2812.330989724175,106.7127,106.7755,106.7127,106.7363,2812.331
2015-05-22 14:15:00,135.99,136.01,135.94,135.95,2595.997836668469,106.7206,106.7363,106.6813,106.6892,2595.9978
2015-05-22 14:20:00,135.89,135.98,135.89,135.96,2487.8312601406165,106.6421,106.7127,106.6421,106.697,2487.8313
2015-05-22 14:25:00,135.93,135.98,135.89,135.95,2271.4981070849108,106.6735,106.7127,106.6421,106.6892,2271.4981
2015-05-22 14:30:00,135.94,135.97,135.94,135.95,2271.4981070849108,106.6813,106.7049,106.6813,106.6892,2271.4981
2015-05-22 14:35:00,135.92,135.93,135.88,135.9,1946.998377501352,106.6656,106.6735,106.6342,106.6499,1946.9984
2015-05-22 14:40:00,135.87,135.87,135.79,135.79,3136.830719307734,106.6264,106.6264,106.5636,106.5636,3136.8307
2015-05-22 14:45:00,135.8,135.82,135.79,135.81,3893.996755002704,106.5714,106.5871,106.5636,106.5793,3893.9968
2015-05-22 14:50:00,135.82,135.86,135.82,135.85,2055.164954029205,106.5871,106.6185,106.5871,106.6107,2055.165
2015-05-22 14:55:00,135.85,135.85,135.78,135.79,2379.6646836127634,106.6107,106.6107,106.5558,106.5636,2379.6647
2015-05-22 15:00:00,135.78,135.8,135.76,135.78,5624.66197944835,106.5558,106.5714,106.5401,106.5558,5624.662
2015-05-22 15:05:00,135.8,135.98,135.78,135.95,7355.327203893997,106.5714,106.7127,106.5558,106.6892,7355.3272
2015-05-22 15:10:00,135.94,135.97,135.89,135.91,2812.330989724175,106.6813,106.7049,106.6421,106.6578,2812.331
2015-05-22 15:15:00,135.94,135.96,135.9,135.91,3028.664142779881,106.6813,106.697,106.6499,106.6578,3028.6641
2015-05-22 15:20:00,135.93,136.03,135.91,135.99,5949.161709031909,106.6735,106.7519,106.6578,106.7206,5949.1617
2015-05-22 15:25:00,135.99,136.0,135.97,135.97,4542.9962141698215,106.7206,106.7284,106.7049,106.7049,4542.9962
2015-05-22 15:30:00,135.98,135.99,135.9,135.93,6922.660897782585,106.7127,106.7206,106.6499,106.6735,6922.6609
2015-05-22 15:35:00,135.93,135.96,135.91,135.92,8004.326663061114,106.6735,106.697,106.6578,106.6656,8004.3267
2015-05-22 15:40:00,135.91,135.94,135.88,135.91,7679.826933477555,106.6578,106.6813,106.6342,106.6578,7679.8269
2015-05-22 15:45:00,135.9,135.91,135.85,135.88,8977.82585181179,106.6499,106.6578,106.6107,106.6342,8977.8259
2015-05-22 15:50:00,135.86,135.93,135.86,135.93,17090.319091400757,106.6185,106.6735,106.6185,106.6735,17090.3191
2015-05-22 15:55:00,135.94,135.99,135.64,135.73,84261.7631151974,106.6813,106.7206,106.4459,106.5165,84261.7631
2015-05-26 09:30:00,135.0,135.0,134.72,134.79,7896.160086533261,105.9436,105.9436,105.7239,105.7788,7896.1601
2015-05-26 09:35:00,134.79,135.37,134.71,135.09,14710.654407787992,105.7788,106.234,105.7161,106.0143,14710.6544
2015-05-26 09:40:00,134.98,135.17,134.92,134.99,5516.495402920497,105.9279,106.077,105.8809,105.9358,5516.4954
2015-05-26 09:45:00,134.93,135.0,134.84,135.0,4218.496484586262,105.8887,105.9436,105.8181,105.9436,4218.4965
2015-05-26 09:50:00,134.94,134.94,134.76,134.76,6922.660897782585,105.8965,105.8965,105.7553,105.7553,6922.6609
2015-05-26 09:55:00,134.66,134.72,134.51,134.58,8112.493239588966,105.6768,105.7239,105.5591,105.614,8112.4932
2015-05-26 10:00:00,134.6,134.76,134.43,134.76,8653.32612222823,105.6297,105.7553,105.4963,105.7553,8653.3261
2015-05-26 10:05:00,134.75,134.75,134.6,134.67,4002.163331530557,105.7474,105.7474,105.6297,105.6847,4002.1633
2015-05-26 10:10:00,134.63,134.73,134.62,134.71,2271.4981070849108,105.6533,105.7317,105.6454,105.7161,2271.4981
2015-05-26 10:15:00,134.68,134.77,134.61,134.66,6165.494862087615,105.6925,105.7631,105.6376,105.6768,6165.4949
2015-05-26 10:20:00,134.62,134.74,134.59,134.68,4326.663061114115,105.6454,105.7396,105.6219,105.6925,4326.6631
2015-05-26 10:25:00,134.68,134.84,134.68,134.71,5624.66197944835,105.6925,105.8181,105.6925,105.7161,5624.662
2015-05-26 10:30:00,134.69,134.71,134.63,134.68,4759.329367225527,105.7004,105.7161,105.6533,105.6925,4759.3294
2015-05-26 10:35:00,134.63,134.85,134.58,134.73,8436.992969172525,105.6533,105.8259,105.614,105.7317,8436.993
2015-05-26 10:40:00,134.7,134.77,134.64,134.64,1838.8318009734992,105.7082,105.7631,105.6611,105.6611,1838.8318
2015-05-26 10:45:00,134.64,134.75,134.62,134.71,5408.328826392644,105.6611,105.7474,105.6454,105.7161,5408.3288
2015-05-26 10:50:00,134.7,134.76,134.68,134.69,6057.328285559762,105.7082,105.7553,105.6925,105.7004,6057.3283
2015-05-26 10:55:00,134.66,134.72,134.63,134.67,4867.49594375338,105.6768,105.7239,105.6533,105.6847,4867.4959
2015-05-26 11:00:00,134.7,134.77,134.65,134.71,4326.663061114115,105.7082,105.7631,105.669,105.7161,4326.6631
2015-05-26 11:05:00,134.74,134.85,134.74,134.85,2920.497566252028,105.7396,105.8259,105.7396,105.8259,2920.4976
2015-05-26 11:10:00,134.81,134.91,134.8,134.88,6381.828015143321,105.7945,105.873,105.7867,105.8495,6381.828
2015-05-26 11:15:00,134.87,134.87,134.73,134.73,3893.996755002704,105.8416,105.8416,105.7317,105.7317,3893.9968
2015-05-26 11:20:00,134.7,134.92,134.7,134.9,3569.4970254191453,105.7082,105.8809,105.7082,105.8652,3569.497
2015-05-26 11:25:00,134.94,135.04,134.9,135.0,6057.328285559762,105.8965,105.975,105.8652,105.9436,6057.3283
2015-05-26 11:30:00,135.0,135.17,134.95,135.17,6165.494862087615,105.9436,106.077,105.9044,106.077,6165.4949
2015-05-26 11:35:00,135.17,135.29,135.14,135.18,4867.49594375338,106.077,106.1712,106.0535,106.0849,4867.4959
2015-05-26 11:40:00,135.19,135.22,135.11,135.12,3353.16387236344,106.0927,106.1163,106.03,106.0378,3353.1639
2015-05-26 11:45:00,135.13,135.17,135.1,135.1,4867.49594375338,106.0457,106.077,106.0221,106.0221,4867.4959
2015-05-26 11:50:00,135.1,135.11,135.06,135.06,3244.9972958355866,106.0221,106.03,105.9907,105.9907,3244.9973
2015-05-26 11:55:00,135.06,135.1,135.0,135.0,3785.830178474851,105.9907,106.0221,105.9436,105.9436,3785.8302
2015-05-26 12:00:00,135.01,135.02,134.95,134.95,865.3326122228232,105.9515,105.9593,105.9044,105.9044,865.3326
2015-05-26 12:05:00,134.92,134.95,134.86,134.87,2379.6646836127634,105.8809,105.9044,105.8338,105.8416,2379.6647
2015-05-26 12:10:00,134.87,134.89,134.83,134.88,5083.829096809086,105.8416,105.8573,105.8102,105.8495,5083.8291
2015-05-26 12:15:00,134.88,134.98,134.85,134.98,4759.329367225527,105.8495,105.9279,105.8259,105.9279,4759.3294
2015-05-26 12:20:00,134.97,135.01,134.93,135.01,2271.4981070849108,105.9201,105.9515,105.8887,105.9515,2271.4981
2015-05-26 12:25:00,134.99,135.14,134.99,135.08,7030.8274743104375,105.9358,106.0535,105.9358,106.0064,7030.8275
2015-05-26 12:30:00,135.08,135.09,134.98,135.04,4218.496484586262,106.0064,106.0143,105.9279,105.975,4218.4965
2015-05-26 12:35:00,135.04,135.08,134.91,134.94,7030.8274743104375,105.975,106.0064,105.873,105.8965,7030.8275
2015-05-26 12:40:00,134.91,134.93,134.88,134.9,1730.6652244456463,105.873,105.8887,105.8495,105.8652,1730.6652
2015-05-26 12:45:00,134.89,134.89,134.84,134.84,1406.1654948620876,105.8573,105.8573,105.8181,105.8181,1406.1655
2015-05-26 12:50:00,134.84,134.91,134.65,134.72,7463.49378042185,105.8181,105.873,105.669,105.7239,7463.4938
2015-05-26 12:55:00,134.73,134.76,134.69,134.72,2704.164413196322,105.7317,105.7553,105.7004,105.7239,2704.1644
2015-05-26 13:00:00,134.69,134.74,134.67,134.67,3785.830178474851,105.7004,105.7396,105.6847,105.6847,3785.8302
2015-05-26 13:05:00,134.68,134.68,134.61,134.63,5516.495402920497,105.6925,105.6925,105.6376,105.6533,5516.4954
2015-05-26 13:10:00,134.63,134.63,134.58,134.63,4434.8296376419685,105.6533,105.6533,105.614,105.6533,4434.8296
2015-05-26 13:15:00,134.59,134.63,134.57,134.61,7355.327203893997,105.6219,105.6533,105.6062,105.6376,7355.3272
2015-05-26 13:20:00,134.6,134.63,134.54,134.54,2595.997836668469,105.6297,105.6533,105.5826,105.5826,2595.9978
2015-05-26 13:25:00,134.58,134.76,134.56,134.63,8869.659275283937,105.614,105.7553,105.5983,105.6533,8869.6593
2015-05-26 13:30:00,134.63,134.63,134.54,134.55,5083.829096809086,105.6533,105.6533,105.5826,105.5905,5083.8291
2015-05-26 13:35:00,134.55,134.59,134.43,134.45,4759.329367225527,105.5905,105.6219,105.4963,105.512,4759.3294
2015-05-26 13:40:00,134.54,134.59,134.53,134.54,2812.330989724175,105.5826,105.6219,105.5748,105.5826,2812.331
2015-05-26 13:45:00,134.54,134.63,134.48,134.61,3461.3304488912927,105.5826,105.6533,105.5356,105.6376,3461.3304
2015-05-26 13:50:00,134.59,134.68,134.46,134.61,11141.157382368849,105.6219,105.6925,105.5199,105.6376,11141.1574
2015-05-26 13:55:00,134.63,134.63,134.45,134.51,3461.3304488912927,105.6533,105.6533,105.512,105.5591,3461.3304
2015-05-26 14:00:00,134.45,134.55,134.45,134.46,2704.164413196322,105.512,105.5905,105.512,105.5199,2704.1644
2015-05-26 14:05:00,134.45,134.59,134.45,134.59,4110.32990805841,105.512,105.6219,105.512,105.6219,4110.3299
2015-05-26 14:10:00,134.54,134.57,134.46,134.51,4326.663061114115,105.5826,105.6062,105.5199,105.5591,4326.6631
2015-05-26 14:15:00,134.52,134.67,134.49,134.61,4759.329367225527,105.5669,105.6847,105.5434,105.6376,4759.3294
2015-05-26 14:20:00,134.62,134.71,134.57,134.57,4759.329367225527,105.6454,105.7161,105.6062,105.6062,4759.3294
2015-05-26 14:25:00,134.57,134.62,134.46,134.49,2812.330989724175,105.6062,105.6454,105.5199,105.5434,2812.331
2015-05-26 14:30:00,134.5,134.54,134.4,134.44,3028.664142779881,105.5513,105.5826,105.4728,105.5042,3028.6641
2015-05-26 14:35:00,134.44,134.45,134.33,134.43,5300.162249864791,105.5042,105.512,105.4178,105.4963,5300.1622
2015-05-26 14:40:00,134.45,134.49,134.4,134.45,3677.6636019469984,105.512,105.5434,105.4728,105.512,3677.6636
2015-05-26 14:45:00,134.45,134.51,134.39,134.4,4326.663061114115,105.512,105.5591,105.4649,105.4728,4326.6631
2015-05-26 14:50:00,134.41,134.47,134.39,134.41,4867.49594375338,105.4806,105.5277,105.4649,105.4806,4867.4959
2015-05-26 14:55:00,134.41,134.48,134.37,134.41,2487.8312601406165,105.4806,105.5356,105.4492,105.4806,2487.8313
2015-05-26 15:00:00,134.39,134.61,134.39,134.61,5840.995132504056,105.4649,105.6376,105.4649,105.6376,5840.9951
2015-05-26 15:05:00,134.61,134.66,134.58,134.63,6489.994591671173,105.6376,105.6768,105.614,105.6533,6489.9946
2015-05-26 15:10:00,134.65,134.7,134.53,134.68,7679.826933477555,105.669,105.7082,105.5748,105.6925,7679.8269
2015-05-26 15:15:00,134.7,134.82,134.7,134.71,11249.3239588967,105.7082,105.8024,105.7082,105.7161,11249.324
2015-05-26 15:20:00,134.75,134.85,134.7,134.85,4975.662520281233,105.7474,105.8259,105.7082,105.8259,4975.6625
2015-05-26 15:25:00,134.78,134.83,134.75,134.8,8112.493239588966,105.771,105.8102,105.7474,105.7867,8112.4932
2015-05-26 15:30:00,134.86,134.94,134.81,134.93,7571.660356949702,105.8338,105.8965,105.7945,105.8887,7571.6604
2015-05-26 15:35:00,134.94,135.08,134.94,135.08,12871.822606814494,105.8965,106.0064,105.8965,106.0064,12871.8226
2015-05-26 15:40:00,135.07,135.14,135.05,135.12,17306.65224445646,105.9986,106.0535,105.9829,106.0378,17306.6522
2015-05-26 15:45:00,135.11,135.14,135.04,135.12,18712.81773931855,106.03,106.0535,105.975,106.0378,18712.8177
2015-05-26 15:50:00,135.12,135.15,135.04,135.15,21092.48242293132,106.0378,106.0613,105.975,106.0613,21092.4824
2015-05-26 15:55:00,135.13,135.14,135.0,135.05,23904.813412655487,106.0457,106.0535,105.9436,105.9829,23904.8134
2015-05-27 09:30:00,134.98,135.12,134.56,134.59,17631.15197404002,105.9279,106.0378,105.5983,105.6219,17631.152
2015-05-27 09:35:00,134.64,135.3,134.64,135.18,6381.828015143321,105.6611,106.1791,105.6611,106.0849,6381.828
2015-05-27 09:40:00,135.25,135.45,135.22,135.31,5300.162249864791,106.1398,106.2968,106.1163,106.1869,5300.1622
2015-05-27 09:45:00,135.37,135.42,135.05,135.42,3677.6636019469984,106.234,106.2732,105.9829,106.2732,3677.6636
2015-05-27 09:50:00,135.48,135.59,135.38,135.49,540.8328826392644,106.3203,106.4066,106.2418,106.3282,540.8329
2015-05-27 09:55:00,135.61,135.65,135.1,135.25,6165.494862087615,106.4223,106.4537,106.0221,106.1398,6165.4949
2015-05-27 10:00:00,135.24,135.24,135.02,135.04,6273.661438615468,106.132,106.132,105.9593,105.975,6273.6614
2015-05-27 10:05:00,135.05,135.15,135.05,135.14,2595.997836668469,105.9829,106.0613,105.9829,106.0535,2595.9978
2015-05-27 10:10:00,135.18,135.37,135.12,135.37,1946.998377501352,106.0849,106.234,106.0378,106.234,1946.9984
2015-05-27 10:15:00,135.31,135.43,135.09,135.09,3028.664142779881,106.1869,106.2811,106.0143,106.0143,3028.6641
2015-05-27 10:20:00,135.05,135.19,135.0,135.11,14710.654407787992,105.9829,106.0927,105.9436,106.03,14710.6544
2015-05-27 10:25:00,135.12,135.18,134.99,135.1,3785.830178474851,106.0378,106.0849,105.9358,106.0221,3785.8302
2015-05-27 10:30:00,135.06,135.16,135.06,135.1,2055.164954029205,105.9907,106.0692,105.9907,106.0221,2055.165
2015-05-27 10:35:00,135.12,135.32,135.07,135.31,4867.49594375338,106.0378,106.1948,105.9986,106.1869,4867.4959
2015-05-27 10:40:00,135.37,135.52,135.34,135.52,4975.662520281233,106.234,106.3517,106.2105,106.3517,4975.6625
2015-05-27 10:45:00,135.56,135.57,135.31,135.31,4759.329367225527,106.3831,106.391,106.1869,106.1869,4759.3294
2015-05-27 10:50:00,135.34,135.35,135.28,135.35,8220.65981611682,106.2105,106.2183,106.1634,106.2183,8220.6598
2015-05-27 10:55:00,135.35,135.54,135.35,135.54,5624.66197944835,106.2183,106.3674,106.2183,106.3674,5624.662
2015-05-27 11:00:00,135.54,135.73,135.53,135.73,5191.995673336939,106.3674,106.5165,106.3596,106.5165,5191.9957
2015-05-27 11:05:00,135.72,135.83,135.7,135.82,3028.664142779881,106.5087,106.595,106.493,106.5871,3028.6641
2015-05-27 11:10:00,135.78,135.8,135.73,135.76,3353.16387236344,106.5558,106.5714,106.5165,106.5401,3353.1639
2015-05-27 11:15:00,135.77,135.84,135.77,135.79,4326.663061114115,106.5479,106.6028,106.5479,106.5636,4326.6631
2015-05-27 11:20:00,135.76,135.83,135.69,135.78,5949.161709031909,106.5401,106.595,106.4851,106.5558,5949.1617
2015-05-27 11:25:00,135.82,135.82,135.69,135.71,6489.994591671173,106.5871,106.5871,106.4851,106.5008,6489.9946
2015-05-27 11:30:00,135.72,135.79,135.69,135.72,2487.8312601406165,106.5087,106.5636,106.4851,106.5087,2487.8313
2015-05-27 11:35:00,135.72,135.85,135.68,135.85,7247.160627366144,106.5087,106.6107,106.4773,106.6107,7247.1606
2015-05-27 11:40:00,135.88,136.11,135.88,136.11,4110.32990805841,106.6342,106.8147,106.6342,106.8147,4110.3299
2015-05-27 11:45:00,136.11,136.18,136.11,136.17,6598.161168199026,106.8147,106.8697,106.8147,106.8618,6598.1612
2015-05-27 11:50:00,136.13,136.35,136.13,136.35,4651.162790697675,106.8304,107.0031,106.8304,107.0031,4651.1628
2015-05-27 11:55:00,136.36,136.37,136.33,136.35,2920.497566252028,107.0109,107.0188,106.9874,107.0031,2920.4976
2015-05-27 12:00:00,136.33,136.33,136.22,136.23,6706.327744726879,106.9874,106.9874,106.9011,106.9089,6706.3277
2015-05-27 12:05:00,136.27,136.27,136.2,136.22,4867.49594375338,106.9403,106.9403,106.8854,106.9011,4867.4959
2015-05-27 12:10:00,136.22,136.22,136.1,136.13,2812.330989724175,106.9011,106.9011,106.8069,106.8304,2812.331
2015-05-27 12:15:00,136.1,136.24,136.08,136.24,6273.661438615468,106.8069,106.9167,106.7912,106.9167,6273.6614
2015-05-27 12:20:00,136.25,136.37,136.23,136.36,3677.6636019469984,106.9246,107.0188,106.9089,107.0109,3677.6636
2015-05-27 12:25:00,136.39,136.47,136.35,136.44,4867.49594375338,107.0345,107.0972,107.0031,107.0737,4867.4959
2015-05-27 12:30:00,136.43,136.43,136.35,136.36,3785.830178474851,107.0659,107.0659,107.0031,107.0109,3785.8302
2015-05-27 12:35:00,136.33,136.35,136.31,136.35,2055.164954029205,106.9874,107.0031,106.9717,107.0031,2055.165
2015-05-27 12:40:00,136.31,136.39,136.28,136.39,7787.993510005408,106.9717,107.0345,106.9481,107.0345,7787.9935
2015-05-27 12:45:00,136.42,136.46,136.38,136.4,4867.49594375338,107.058,107.0894,107.0266,107.0423,4867.4959
2015-05-27 12:50:00,136.38,136.44,136.36,136.43,2271.4981070849108,107.0266,107.0737,107.0109,107.0659,2271.4981
2015-05-27 12:55:00,136.41,136.41,136.35,136.39,2920.497566252028,107.0502,107.0502,107.0031,107.0345,2920.4976
2015-05-27 13:00:00,136.38,136.41,136.24,136.27,7355.327203893997,107.0266,107.0502,106.9167,106.9403,7355.3272
2015-05-27 13:05:00,136.3,136.32,136.23,136.23,3353.16387236344,106.9638,106.9795,106.9089,106.9089,3353.1639
2015-05-27 13:10:00,136.23,136.3,136.18,136.18,5840.995132504056,106.9089,106.9638,106.8697,106.8697,5840.9951
2015-05-27 13:15:00,136.16,136.19,136.11,136.11,6273.661438615468,106.854,106.8775,106.8147,106.8147,6273.6614
2015-05-27 13:20:00,136.13,136.24,136.1,136.23,3785.830178474851,106.8304,106.9167,106.8069,106.9089,3785.8302
2015-05-27 13:25:00,136.23,136.27,136.21,136.27,3353.16387236344,106.9089,106.9403,106.8932,106.9403,3353.1639
2015-05-27 13:30:00,136.24,136.28,136.17,136.18,5949.161709031909,106.9167,106.9481,106.8618,106.8697,5949.1617
2015-05-27 13:35:00,136.17,136.38,136.17,136.38,5300.162249864791,106.8618,107.0266,106.8618,107.0266,5300.1622
2015-05-27 13:40:00,136.38,136.47,136.38,136.47,2379.6646836127634,107.0266,107.0972,107.0266,107.0972,2379.6647
2015-05-27 13:45:00,136.48,136.48,136.43,136.43,4434.8296376419685,107.1051,107.1051,107.0659,107.0659,4434.8296
2015-05-27 13:50:00,136.43,136.51,136.42,136.51,4759.329367225527,107.0659,107.1286,107.058,107.1286,4759.3294
2015-05-27 13:55:00,136.5,136.56,136.49,136.56,9734.99188750676,107.1208,107.1679,107.1129,107.1679,9734.9919
2015-05-27 14:00:00,136.55,136.68,136.55,136.68,4651.162790697675,107.16,107.262,107.16,107.262,4651.1628
2015-05-27 14:05:00,136.68,136.87,136.67,136.81,15143.320713899404,107.262,107.4112,107.2542,107.3641,15143.3207
2015-05-27 14:10:00,136.79,136.79,136.66,136.67,3893.996755002704,107.3484,107.3484,107.2463,107.2542,3893.9968
2015-05-27 14:15:00,136.68,136.72,136.64,136.72,6706.327744726879,107.262,107.2934,107.2307,107.2934,6706.3277
2015-05-27 14:20:00,136.73,136.73,136.64,136.67,5083.829096809086,107.3013,107.3013,107.2307,107.2542,5083.8291
2015-05-27 14:25:00,136.68,136.69,136.58,136.58,5083.829096809086,107.262,107.2699,107.1836,107.1836,5083.8291
2015-05-27 14:30:00,136.59,136.62,136.59,136.6,4975.662520281233,107.1914,107.215,107.1914,107.1993,4975.6625
2015-05-27 14:35:00,136.6,136.61,136.47,136.48,8112.493239588966,107.1993,107.2071,107.0972,107.1051,8112.4932
2015-05-27 14:40:00,136.48,136.56,136.43,136.56,6598.161168199026,107.1051,107.1679,107.0659,107.1679,6598.1612
2015-05-27 14:45:00,136.57,136.57,136.48,136.49,3677.6636019469984,107.1757,107.1757,107.1051,107.1129,3677.6636
2015-05-27 14:50:00,136.49,136.58,136.49,136.55,5300.162249864791,107.1129,107.1836,107.1129,107.16,5300.1622
2015-05-27 14:55:00,136.53,136.64,136.53,136.61,3893.996755002704,107.1443,107.2307,107.1443,107.2071,3893.9968
2015-05-27 15:00:00,136.63,136.7,136.53,136.56,6814.494321254732,107.2228,107.2777,107.1443,107.1679,6814.4943
2015-05-27 15:05:00,136.53,136.58,136.52,136.55,8761.492698756085,107.1443,107.1836,107.1365,107.16,8761.4927
2015-05-27 15:10:00,136.55,136.62,136.5,136.53,8545.159545700379,107.16,107.215,107.1208,107.1443,8545.1595
2015-05-27 15:15:00,136.53,136.67,136.53,136.65,4434.8296376419685,107.1443,107.2542,107.1443,107.2385,4434.8296
2015-05-27 15:20:00,136.64,136.65,136.52,136.53,7138.994050838291,107.2307,107.2385,107.1365,107.1443,7138.9941
2015-05-27 15:25:00,136.52,136.53,136.47,136.51,9843.158464034614,107.1365,107.1443,107.0972,107.1286,9843.1585
2015-05-27 15:30:00,136.52,136.53,136.38,136.42,10816.657652785289,107.1365,107.1443,107.0266,107.058,10816.6577
2015-05-27 15:35:00,136.44,136.54,136.4,136.52,9734.99188750676,107.0737,107.1522,107.0423,107.1365,9734.9919
2015-05-27 15:40:00,136.54,136.59,136.54,136.59,10600.324499729582,107.1522,107.1914,107.1522,107.1914,10600.3245
2015-05-27 15:45:00,136.58,136.59,136.5,136.57,15900.486749594374,107.1836,107.1914,107.1208,107.1757,15900.4867
2015-05-27 15:50:00,136.58,136.63,136.52,136.52,16549.486208761493,107.1836,107.2228,107.1365,107.1365,16549.4862
2015-05-27 15:55:00,136.5,136.51,136.4,136.41,38939.96755002704,107.1208,107.1286,107.0423,107.0502,38939.9676
2015-05-28 09:30:00,135.87,136.15,135.76,135.8,13845.32179556517,106.6264,106.8461,106.5401,106.5714,13845.3218
2015-05-28 09:35:00,135.87,136.24,135.85,136.24,4002.163331530557,106.6264,106.9167,106.6107,106.9167,4002.1633
2015-05-28 09:40:00,136.32,136.32,136.1,136.28,4326.663061114115,106.9795,106.9795,106.8069,106.9481,4326.6631
2015-05-28 09:45:00,136.27,136.35,136.03,136.2,6165.494862087615,106.9403,107.0031,106.7519,106.8854,6165.4949
2015-05-28 09:50:00,136.2,136.2,136.0,136.1,2920.497566252028,106.8854,106.8854,106.7284,106.8069,2920.4976
2015-05-28 09:55:00,136.02,136.09,135.9,136.09,4651.162790697675,106.7441,106.799,106.6499,106.799,4651.1628
2015-05-28 10:00:00,136.06,136.08,135.77,136.03,3244.9972958355866,106.7755,106.7912,106.5479,106.7519,3244.9973
2015-05-28 10:05:00,136.09,136.09,135.99,136.07,2379.6646836127634,106.799,106.799,106.7206,106.7833,2379.6647
2015-05-28 10:10:00,136.13,136.13,135.98,136.09,3893.996755002704,106.8304,106.8304,106.7127,106.799,3893.9968
2015-05-28 10:15:00,136.18,136.3,136.17,136.3,324.4997295835587,106.8697,106.9638,106.8618,106.9638,324.4997
2015-05-28 10:20:00,136.29,136.33,136.19,136.24,9951.325040562466,106.956,106.9874,106.8775,106.9167,9951.325
2015-05-28 10:25:00,136.2,136.32,136.11,136.13,16008.653326122228,106.8854,106.9795,106.8147,106.8304,16008.6533
2015-05-28 10:30:00,136.11,136.11,135.96,136.05,2487.8312601406165,106.8147,106.8147,106.697,106.7676,2487.8313
2015-05-28 10:35:00,136.03,136.03,135.86,135.96,3569.4970254191453,106.7519,106.7519,106.6185,106.697,3569.497
2015-05-28 10:40:00,135.98,136.05,135.88,135.97,3785.830178474851,106.7127,106.7676,106.6342,106.7049,3785.8302
2015-05-28 10:45:00,135.96,135.99,135.96,135.99,432.6663061114116,106.697,106.7206,106.697,106.7206,432.6663
2015-05-28 10:50:00,135.99,136.03,135.91,135.97,3244.9972958355866,106.7206,106.7519,106.6578,106.7049,3244.9973
2015-05-28 10:55:00,135.98,136.0,135.97,135.98,1297.9989183342348,106.7127,106.7284,106.7049,106.7127,1297.9989
2015-05-28 11:00:00,135.99,136.03,135.93,135.93,8545.159545700379,106.7206,106.7519,106.6735,106.6735,8545.1595
2015-05-28 11:05:00,135.93,135.99,135.91,135.93,2920.497566252028,106.6735,106.7206,106.6578,106.6735,2920.4976
2015-05-28 11:10:00,135.96,136.1,135.96,136.1,2487.8312601406165,106.697,106.8069,106.697,106.8069,2487.8313
2015-05-28 11:15:00,136.14,136.22,136.12,136.13,1189.8323418063817,106.8383,106.9011,106.8226,106.8304,1189.8323
2015-05-28 11:20:00,136.17,136.17,136.12,136.12,1730.6652244456463,106.8618,106.8618,106.8226,106.8226,1730.6652
2015-05-28 11:25:00,136.1,136.1,135.94,136.01,3136.830719307734,106.8069,106.8069,106.6813,106.7363,3136.8307
2015-05-28 11:30:00,136.02,136.1,136.02,136.04,2704.164413196322,106.7441,106.8069,106.7441,106.7598,2704.1644
2015-05-28 11:35:00,136.02,136.02,135.9,136.02,2163.3315305570577,106.7441,106.7441,106.6499,106.7441,2163.3315
2015-05-28 11:40:00,136.0,136.07,135.97,136.04,8328.826392644673,106.7284,106.7833,106.7049,106.7598,8328.8264
2015-05-28 11:45:00,136.04,136.09,135.89,135.89,4002.163331530557,106.7598,106.799,106.6421,106.6421,4002.1633
2015-05-28 11:50:00,135.87,135.99,135.86,135.99,1730.6652244456463,106.6264,106.7206,106.6185,106.7206,1730.6652
2015-05-28 11:55:00,135.98,135.98,135.9,135.91,2595.997836668469,106.7127,106.7127,106.6499,106.6578,2595.9978
2015-05-28 12:00:00,135.9,135.94,135.88,135.94,2812.330989724175,106.6499,106.6813,106.6342,106.6813,2812.331
2015-05-28 12:05:00,135.93,135.97,135.91,135.95,3569.4970254191453,106.6735,106.7049,106.6578,106.6892,3569.497
2015-05-28 12:10:00,135.96,136.18,135.95,136.18,8220.65981611682,106.697,106.8697,106.6892,106.8697,8220.6598
2015-05-28 12:15:00,136.16,136.16,136.08,136.1,3461.3304488912927,106.854,106.854,106.7912,106.8069,3461.3304
2015-05-28 12:20:00,136.1,136.2,136.1,136.18,2920.497566252028,106.8069,106.8854,106.8069,106.8697,2920.4976
2015-05-28 12:25:00,136.13,136.2,136.1,136.19,2163.3315305570577,106.8304,106.8854,106.8069,106.8775,2163.3315
2015-05-28 12:30:00,136.18,136.19,135.98,135.98,1838.8318009734992,106.8697,106.8775,106.7127,106.7127,1838.8318
2015-05-28 12:35:00,135.95,136.0,135.87,135.87,8328.826392644673,106.6892,106.7284,106.6264,106.6264,8328.8264
2015-05-28 12:40:00,135.85,135.96,135.82,135.96,2704.164413196322,106.6107,106.697,106.5871,106.697,2704.1644
2015-05-28 12:45:00,136.0,136.03,135.91,136.03,2595.997836668469,106.7284,106.7519,106.6578,106.7519,2595.9978
2015-05-28 12:50:00,136.02,136.02,135.99,136.0,973.499188750676,106.7441,106.7441,106.7206,106.7284,973.4992
2015-05-28 12:55:00,136.0,136.04,135.9,135.9,3244.9972958355866,106.7284,106.7598,106.6499,106.6499,3244.9973
2015-05-28 13:00:00,135.95,135.98,135.95,135.98,757.1660356949702,106.6892,106.7127,106.6892,106.7127,757.166
2015-05-28 13:05:00,136.04,136.16,136.02,136.13,3244.9972958355866,106.7598,106.854,106.7441,106.8304,3244.9973
2015-05-28 13:10:00,136.16,136.18,136.1,136.12,1730.6652244456463,106.854,106.8697,106.8069,106.8226,1730.6652
2015-05-28 13:15:00,136.14,136.14,136.03,136.07,1730.6652244456463,106.8383,106.8383,106.7519,106.7833,1730.6652
2015-05-28 13:20:00,136.05,136.09,136.03,136.09,1730.6652244456463,106.7676,106.799,106.7519,106.799,1730.6652
2015-05-28 13:25:00,136.09,136.09,136.02,136.02,1406.1654948620876,106.799,106.799,106.7441,106.7441,1406.1655
2015-05-28 13:30:00,135.99,136.01,135.95,135.96,4326.663061114115,106.7206,106.7363,106.6892,106.697,4326.6631
2015-05-28 13:35:00,135.99,136.08,135.99,136.05,4218.496484586262,106.7206,106.7912,106.7206,106.7676,4218.4965
2015-05-28 13:40:00,136.07,136.13,136.07,136.1,3244.9972958355866,106.7833,106.8304,106.7833,106.8069,3244.9973
2015-05-28 13:45:00,136.08,136.1,136.06,136.1,1946.998377501352,106.7912,106.8069,106.7755,106.8069,1946.9984
2015-05-28 13:50:00,136.1,136.23,136.1,136.23,2595.997836668469,106.8069,106.9089,106.8069,106.9089,2595.9978
2015-05-28 13:55:00,136.24,136.24,136.2,136.21,3028.664142779881,106.9167,106.9167,106.8854,106.8932,3028.6641
2015-05-28 14:00:00,136.22,136.23,136.22,136.23,648.9994591671174,106.9011,106.9089,106.9011,106.9089,648.9995
2015-05-28 14:05:00,136.23,136.23,136.16,136.16,1514.3320713899404,106.9089,106.9089,106.854,106.854,1514.3321
2015-05-28 14:10:00,136.22,136.22,136.21,136.21,1297.9989183342348,106.9011,106.9011,106.8932,106.8932,1297.9989
2015-05-28 14:15:00,136.21,136.22,136.17,136.2,2920.497566252028,106.8932,106.9011,106.8618,106.8854,2920.4976
2015-05-28 14:20:00,136.24,136.38,136.24,136.37,3785.830178474851,106.9167,107.0266,106.9167,107.0188,3785.8302
2015-05-28 14:25:00,136.38,136.49,136.35,136.49,3893.996755002704,107.0266,107.1129,107.0031,107.1129,3893.9968
2015-05-28 14:30:00,136.5,136.57,136.5,136.55,4651.162790697675,107.1208,107.1757,107.1208,107.16,4651.1628
2015-05-28 14:35:00,136.58,136.76,136.58,136.65,6922.660897782585,107.1836,107.3248,107.1836,107.2385,6922.6609
2015-05-28 14:40:00,136.65,136.66,136.61,136.66,4759.329367225527,107.2385,107.2463,107.2071,107.2463,4759.3294
2015-05-28 14:45:00,136.68,136.74,136.65,136.74,10600.324499729582,107.262,107.3091,107.2385,107.3091,10600.3245
2015-05-28 14:50:00,136.74,136.79,136.67,136.78,12871.822606814494,107.3091,107.3484,107.2542,107.3405,12871.8226
2015-05-28 14:55:00,136.74,136.82,136.71,136.8,8220.65981611682,107.3091,107.3719,107.2856,107.3562,8220.6598
2015-05-28 15:00:00,136.8,136.87,136.79,136.85,7463.49378042185,107.3562,107.4112,107.3484,107.3955,7463.4938
2015-05-28 15:05:00,136.84,136.84,136.71,136.71,7571.660356949702,107.3876,107.3876,107.2856,107.2856,7571.6604
2015-05-28 15:10:00,136.71,136.76,136.68,136.76,12763.656030286642,107.2856,107.3248,107.262,107.3248,12763.656
2015-05-28 15:15:00,136.78,136.89,136.78,136.88,5191.995673336939,107.3405,107.4268,107.3405,107.419,5191.9957
2015-05-28 15:20:00,136.89,136.91,136.83,136.91,8436.992969172525,107.4268,107.4425,107.3798,107.4425,8436.993
2015-05-28 15:25:00,136.89,136.9,136.71,136.72,6057.328285559762,107.4268,107.4347,107.2856,107.2934,6057.3283
2015-05-28 15:30:00,136.72,136.77,136.71,136.77,8869.659275283937,107.2934,107.3327,107.2856,107.3327,8869.6593
2015-05-28 15:35:00,136.79,136.84,136.77,136.77,8328.826392644673,107.3484,107.3876,107.3327,107.3327,8328.8264
2015-05-28 15:40:00,136.78,136.87,136.76,136.86,5840.995132504056,107.3405,107.4112,107.3248,107.4033,5840.9951
2015-05-28 15:45:00,136.87,137.04,136.87,136.92,17306.65224445646,107.4112,107.5446,107.4112,107.4504,17306.6522
2015-05-28 15:50:00,136.9,137.08,136.88,137.07,24553.812871822607,107.4347,107.576,107.419,107.5681,24553.8129
2015-05-28 15:55:00,137.07,137.11,137.04,137.05,26717.144402379665,107.5681,107.5995,107.5446,107.5524,26717.1444
2015-05-29 09:30:00,136.69,136.8,136.39,136.8,15129.259058950784,107.2699,107.3562,107.0345,107.3562,15129.2591
2015-05-29 09:35:00,136.78,136.79,136.58,136.79,8328.826392644673,107.3405,107.3484,107.1836,107.3484,8328.8264
2015-05-29 09:40:00,136.74,137.05,136.72,136.78,10252.028123309898,107.3091,107.5524,107.2934,107.3405,10252.0281
2015-05-29 09:45:00,136.83,137.01,136.7,136.75,24042.184964845863,107.3798,107.521,107.2777,107.317,24042.185
2015-05-29 09:50:00,136.77,136.88,136.69,136.73,3461.3304488912927,107.3327,107.419,107.2699,107.3013,3461.3304
2015-05-29 09:55:00,136.68,136.96,136.68,136.89,3893.996755002704,107.262,107.4818,107.262,107.4268,3893.9968
2015-05-29 10:00:00,136.87,137.03,136.73,136.91,18319.091400757166,107.4112,107.5367,107.3013,107.4425,18319.0914
2015-05-29 10:05:00,136.92,137.02,136.84,136.89,13012.439156300705,107.4504,107.5289,107.3876,107.4268,13012.4392
2015-05-29 10:10:00,136.91,137.01,136.85,136.96,7211.465657111952,107.4425,107.521,107.3955,107.4818,7211.4657
2015-05-29 10:15:00,136.97,137.11,136.82,137.11,3900.486749594376,107.4896,107.5995,107.3719,107.5995,3900.4867
2015-05-29 10:20:00,137.12,137.21,137.09,137.1,11977.285018929151,107.6073,107.678,107.5838,107.5916,11977.285
2015-05-29 10:25:00,137.12,137.19,137.01,137.01,7787.993510005408,107.6073,107.6623,107.521,107.521,7787.9935
2015-05-29 10:30:00,136.98,137.0,136.9,136.96,4261.763115197404,107.4975,107.5132,107.4347,107.4818,4261.7631
2015-05-29 10:35:00,136.98,137.01,136.85,136.85,4379.664683612764,107.4975,107.521,107.3955,107.3955,4379.6647
2015-05-29 10:40:00,136.87,136.87,136.59,136.59,17597.620335316387,107.4112,107.4112,107.1914,107.1914,17597.6203
2015-05-29 10:45:00,136.6,136.6,136.34,136.34,5516.495402920497,107.1993,107.1993,106.9952,106.9952,5516.4954
2015-05-29 10:50:00,136.33,136.34,136.17,136.21,6057.328285559762,106.9874,106.9952,106.8618,106.8932,6057.3283
2015-05-29 10:55:00,136.23,136.27,136.15,136.26,2864.2509464575446,106.9089,106.9403,106.8461,106.9324,2864.2509
2015-05-29 11:00:00,136.28,136.32,136.13,136.13,2956.19253650622,106.9481,106.9795,106.8304,106.8304,2956.1925
2015-05-29 11:05:00,136.14,136.23,136.1,136.22,10287.72309356409,106.8383,106.9089,106.8069,106.9011,10287.7231
2015-05-29 11:10:00,136.24,136.25,136.19,136.19,4163.331530557058,106.9167,106.9246,106.8775,106.8775,4163.3315
2015-05-29 11:15:00,136.15,136.52,136.15,136.52,3029.7458085451594,106.8461,107.1365,106.8461,107.1365,3029.7458
2015-05-29 11:20:00,136.47,136.52,136.4,136.46,4110.32990805841,107.0972,107.1365,107.0423,107.0894,4110.3299
2015-05-29 11:25:00,136.42,136.45,136.23,136.3,2920.497566252028,107.058,107.0815,106.9089,106.9638,2920.4976
2015-05-29 11:30:00,136.23,136.31,136.13,136.31,2773.391022174148,106.9089,106.9717,106.8304,106.9717,2773.391
2015-05-29 11:35:00,136.29,136.32,136.15,136.3,6031.368307193077,106.956,106.9795,106.8461,106.9638,6031.3683
2015-05-29 11:40:00,136.32,136.52,136.3,136.52,4218.496484586262,106.9795,107.1365,106.9638,107.1365,4218.4965
2015-05-29 11:45:00,136.51,136.56,136.43,136.53,3481.8820984315844,107.1286,107.1679,107.0659,107.1443,3481.8821
2015-05-29 11:50:00,136.59,136.63,136.53,136.59,4759.329367225527,107.1914,107.2228,107.1443,107.1914,4759.3294
2015-05-29 11:55:00,136.64,136.64,136.54,136.57,3785.830178474851,107.2307,107.2307,107.1522,107.1757,3785.8302
2015-05-29 12:00:00,136.54,136.65,136.52,136.54,3911.303407247161,107.1522,107.2385,107.1365,107.1522,3911.3034
2015-05-29 12:05:00,136.51,136.54,136.49,136.49,2163.3315305570577,107.1286,107.1522,107.1129,107.1129,2163.3315
2015-05-29 12:10:00,136.51,136.51,136.41,136.42,7051.37912385073,107.1286,107.1286,107.0502,107.058,7051.3791
2015-05-29 12:15:00,136.42,136.49,136.35,136.36,6493.239588967009,107.058,107.1129,107.0031,107.0109,6493.2396
2015-05-29 12:20:00,136.36,136.36,136.25,136.34,6381.828015143321,107.0109,107.0109,106.9246,106.9952,6381.828
2015-05-29 12:25:00,136.35,136.47,136.35,136.47,13312.060573282855,107.0031,107.0972,107.0031,107.0972,13312.0606
2015-05-29 12:30:00,136.47,136.61,136.47,136.57,5247.160627366144,107.0972,107.2071,107.0972,107.1757,5247.1606
2015-05-29 12:35:00,136.55,136.55,136.44,136.5,4608.977825851812,107.16,107.16,107.0737,107.1208,4608.9778
2015-05-29 12:40:00,136.47,136.52,136.37,136.37,3965.386695511087,107.0972,107.1365,107.0188,107.0188,3965.3867
2015-05-29 12:45:00,136.42,136.48,136.35,136.35,11418.06381828015,107.058,107.1051,107.0031,107.0031,11418.0638
2015-05-29 12:50:00,136.36,136.36,136.23,136.28,4759.329367225527,107.0109,107.0109,106.9089,106.9481,4759.3294
2015-05-29 12:55:00,136.23,136.33,136.23,136.23,8044.348296376419,106.9089,106.9874,106.9089,106.9089,8044.3483
2015-05-29 13:00:00,136.22,136.33,136.21,136.32,4154.678204434829,106.9011,106.9874,106.8932,106.9795,4154.6782
2015-05-29 13:05:00,136.31,136.32,136.23,136.26,4327.744726879394,106.9717,106.9795,106.9089,106.9324,4327.7447
2015-05-29 13:10:00,136.29,136.4,136.29,136.4,1951.325040562466,106.956,107.0423,106.956,107.0423,1951.325
2015-05-29 13:15:00,136.39,136.46,136.34,136.46,9553.272038939967,107.0345,107.0894,106.9952,107.0894,9553.272
2015-05-29 13:20:00,136.5,136.58,136.5,136.5,4110.32990805841,107.1208,107.1836,107.1208,107.1208,4110.3299
2015-05-29 13:25:00,136.48,136.51,136.39,136.39,6524.607896160086,107.1051,107.1286,107.0345,107.0345,6524.6079
2015-05-29 13:30:00,136.43,136.43,136.24,136.24,3190.9140075716605,107.0659,107.0659,106.9167,106.9167,3190.914
2015-05-29 13:35:00,136.23,136.28,136.14,136.15,4598.161168199026,106.9089,106.9481,106.8383,106.8461,4598.1612
2015-05-29 13:40:00,136.16,136.16,136.08,136.11,2271.4981070849108,106.854,106.854,106.7912,106.8147,2271.4981
2015-05-29 13:45:00,136.11,136.14,136.04,136.07,8977.82585181179,106.8147,106.8383,106.7598,106.7833,8977.8259
2015-05-29 13:50:00,136.09,136.09,136.03,136.03,13710.113574905354,106.799,106.799,106.7519,106.7519,13710.1136
2015-05-29 13:55:00,136.03,136.03,135.96,135.97,4660.897782585181,106.7519,106.7519,106.697,106.7049,4660.8978
2015-05-29 14:00:00,135.97,135.98,135.87,135.87,4362.358031368307,106.7049,106.7127,106.6264,106.6264,4362.358
2015-05-29 14:05:00,135.88,135.95,135.87,135.92,6922.660897782585,106.6342,106.6892,106.6264,106.6656,6922.6609
2015-05-29 14:10:00,135.92,135.93,135.81,135.86,5751.216873985938,106.6656,106.6735,106.5793,106.6185,5751.2169
2015-05-29 14:15:00,135.85,135.85,135.76,135.78,16441.31963223364,106.6107,106.6107,106.5401,106.5558,16441.3196
2015-05-29 14:20:00,135.76,135.79,135.61,135.61,7733.910221741482,106.5401,106.5636,106.4223,106.4223,7733.9102
2015-05-29 14:25:00,135.59,135.69,135.59,135.65,7488.372093023256,106.4066,106.4851,106.4066,106.4537,7488.3721
2015-05-29 14:30:00,135.65,135.65,135.57,135.57,5153.055705786912,106.4537,106.4537,106.391,106.391,5153.0557
2015-05-29 14:35:00,135.53,135.56,135.47,135.49,4441.31963223364,106.3596,106.3831,106.3125,106.3282,4441.3196
2015-05-29 14:40:00,135.48,135.52,135.41,135.5,6061.654948620876,106.3203,106.3517,106.2654,106.336,6061.6549
2015-05-29 14:45:00,135.49,135.49,135.36,135.37,5645.213628988642,106.3282,106.3282,106.2262,106.234,5645.2136
2015-05-29 14:50:00,135.39,135.62,135.39,135.6,4883.720930232558,106.2497,106.4302,106.2497,106.4145,4883.7209
2015-05-29 14:55:00,135.61,135.66,135.57,135.62,5517.577068685776,106.4223,106.4616,106.391,106.4302,5517.5771
2015-05-29 15:00:00,135.61,135.77,135.59,135.76,20058.40995132504,106.4223,106.5479,106.4066,106.5401,20058.41
2015-05-29 15:05:00,135.76,135.95,135.7,135.9,12495.402920497563,106.5401,106.6892,106.493,106.6499,12495.4029
2015-05-29 15:10:00,135.93,136.01,135.88,135.98,10527.852893455922,106.6735,106.7363,106.6342,106.7127,10527.8529
2015-05-29 15:15:00,135.98,135.98,135.83,135.94,23460.24878312601,106.7127,106.7127,106.595,106.6813,23460.2488
2015-05-29 15:20:00,135.95,135.97,135.86,135.95,11817.198485667928,106.6892,106.7049,106.6185,106.6892,11817.1985
2015-05-29 15:25:00,135.96,136.04,135.85,135.92,9879.935100054085,106.697,106.7598,106.6107,106.6656,9879.9351
2015-05-29 15:30:00,135.93,136.06,135.91,136.0,13683.07193077339,106.6735,106.7755,106.6578,106.7284,13683.0719
2015-05-29 15:35:00,136.01,136.04,135.86,135.86,10788.534342888048,106.7363,106.7598,106.6185,106.6185,10788.5343
2015-05-29 15:40:00,135.86,136.02,135.85,135.97,17908.058409951325,106.6185,106.7441,106.6107,106.7049,17908.0584
2015-05-29 15:45:00,135.98,136.05,135.94,135.95,19833.423472147108,106.7127,106.7676,106.6813,106.6892,19833.4235
2015-05-29 15:50:00,135.95,135.95,135.85,135.86,23909.1400757166,106.6892,106.6892,106.6107,106.6185,23909.1401
2015-05-29 15:55:00,135.86,135.92,135.71,135.71,67236.34396971336,106.6185,106.6656,106.5008,106.5008,67236.344
2015-06-01 09:30:00,136.5,136.74,136.09,136.17,23128.177393185502,107.1208,107.3091,106.799,106.8618,23128.1774
2015-06-01 09:35:00,136.49,136.49,135.48,135.9,18094.10492157923,107.1129,107.1129,106.3203,106.6499,18094.1049
2015-06-01 09:40:00,135.84,135.98,135.56,135.76,7596.538669551109,106.6028,106.7127,106.3831,106.5401,7596.5387
2015-06-01 09:45:00,135.72,135.89,135.58,135.59,5840.995132504056,106.5087,106.6421,106.3988,106.4066,5840.9951
2015-06-01 09:50:00,135.64,135.73,135.56,135.61,4002.163331530557,106.4459,106.5165,106.3831,106.4223,4002.1633
2015-06-01 09:55:00,135.61,135.84,135.56,135.84,4670.632774472688,106.4223,106.6028,106.3831,106.6028,4670.6328
2015-06-01 10:00:00,135.85,136.35,135.82,136.3,21871.281773931856,106.6107,107.0031,106.5871,106.9638,21871.2818
2015-06-01 10:05:00,136.34,136.35,136.12,136.26,19026.500811249323,106.9952,107.0031,106.8226,106.9324,19026.5008
2015-06-01 10:10:00,136.31,136.34,135.74,135.93,16180.638182801516,106.9717,106.9952,106.5244,106.6735,16180.6382
2015-06-01 10:15:00,135.94,135.98,135.81,135.85,7055.705786911844,106.6813,106.7127,106.5793,106.6107,7055.7058
2015-06-01 10:20:00,135.83,136.19,135.81,136.12,5624.66197944835,106.595,106.8775,106.5793,106.8226,5624.662
2015-06-01 10:25:00,136.16,136.16,135.85,136.08,3822.606814494321,106.854,106.854,106.6107,106.7912,3822.6068
2015-06-01 10:30:00,136.07,136.07,135.78,135.95,9149.810708491075,106.7833,106.7833,106.5558,106.6892,9149.8107
2015-06-01 10:35:00,135.88,135.98,135.73,135.88,9874.526771227693,106.6342,106.7127,106.5165,106.6342,9874.5268
2015-06-01 10:40:00,135.82,135.82,135.58,135.64,3515.4137371552188,106.5871,106.5871,106.3988,106.4459,3515.4137
2015-06-01 10:45:00,135.61,135.74,135.61,135.67,6368.848025959978,106.4223,106.5244,106.4223,106.4694,6368.848
2015-06-01 10:50:00,135.62,135.67,135.59,135.61,3461.3304488912927,106.4302,106.4694,106.4066,106.4223,3461.3304
2015-06-01 10:55:00,135.62,135.8,135.48,135.77,9410.4921579232,106.4302,106.5714,106.3203,106.5479,9410.4922
2015-06-01 11:00:00,135.75,136.06,135.74,136.06,3569.4970254191453,106.5322,106.7755,106.5244,106.7755,3569.497
2015-06-01 11:05:00,136.06,136.36,136.06,136.32,17820.443482963765,106.7755,107.0109,106.7755,106.9795,17820.4435
2015-06-01 11:10:00,136.31,136.45,136.31,136.33,8112.493239588966,106.9717,107.0815,106.9717,106.9874,8112.4932
2015-06-01 11:15:00,136.27,136.27,136.01,136.1,9255.813953488372,106.9403,106.9403,106.7363,106.8069,9255.814
2015-06-01 11:20:00,136.07,136.07,135.96,135.97,4434.8296376419685,106.7833,106.7833,106.697,106.7049,4434.8296
2015-06-01 11:25:00,135.93,135.93,135.46,135.48,7625.743645213629,106.6735,106.6735,106.3046,106.3203,7625.7436
2015-06-01 11:30:00,135.46,135.51,135.43,135.43,4326.663061114115,106.3046,106.3439,106.2811,106.2811,4326.6631
2015-06-01 11:35:00,135.43,135.5,135.37,135.5,3028.664142779881,106.2811,106.336,106.234,106.336,3028.6641
2015-06-01 11:40:00,135.56,135.56,135.39,135.45,5002.704164413196,106.3831,106.3831,106.2497,106.2968,5002.7042
2015-06-01 11:45:00,135.44,135.45,135.34,135.37,4843.6992969172525,106.2889,106.2968,106.2105,106.234,4843.6993
2015-06-01 11:50:00,135.39,135.39,135.36,135.37,1904.8134126554887,106.2497,106.2497,106.2262,106.234,1904.8134
2015-06-01 11:55:00,135.4,135.41,135.32,135.32,2511.6279069767443,106.2575,106.2654,106.1948,106.1948,2511.6279
2015-06-01 12:00:00,135.32,135.61,135.25,135.61,30833.964305029745,106.1948,106.4223,106.1398,106.4223,30833.9643
2015-06-01 12:05:00,135.64,135.65,135.54,135.63,2651.162790697674,106.4459,106.4537,106.3674,106.438,2651.1628
2015-06-01 12:10:00,135.59,135.61,135.45,135.52,3982.693347755544,106.4066,106.4223,106.2968,106.3517,3982.6933
2015-06-01 12:15:00,135.57,135.92,135.57,135.92,5516.495402920497,106.391,106.6656,106.391,106.6656,5516.4954
2015-06-01 12:20:00,135.93,135.93,135.77,135.77,1329.367225527312,106.6735,106.6735,106.5479,106.5479,1329.3672
2015-06-01 12:25:00,135.79,135.96,135.79,135.94,2705.2460789616007,106.5636,106.697,106.5636,106.6813,2705.2461
2015-06-01 12:30:00,136.03,136.09,135.94,135.95,2812.330989724175,106.7519,106.799,106.6813,106.6892,2812.331
2015-06-01 12:35:00,135.96,135.96,135.88,135.93,3998.9183342347214,106.697,106.697,106.6342,106.6735,3998.9183
2015-06-01 12:40:00,135.94,135.97,135.91,135.97,3157.3823688480256,106.6813,106.7049,106.6578,106.7049,3157.3824
2015-06-01 12:45:00,135.98,136.02,135.97,136.0,3028.664142779881,106.7127,106.7441,106.7049,106.7284,3028.6641
2015-06-01 12:50:00,136.01,136.07,136.0,136.05,2670.632774472688,106.7363,106.7833,106.7284,106.7676,2670.6328
2015-06-01 12:55:00,136.08,136.21,136.05,136.19,3352.082206598161,106.7912,106.8932,106.7676,106.8775,3352.0822
2015-06-01 13:00:00,136.22,136.29,136.21,136.21,2271.4981070849108,106.9011,106.956,106.8932,106.8932,2271.4981
2015-06-01 13:05:00,136.16,136.16,136.12,136.15,3179.0156841535963,106.854,106.854,106.8226,106.8461,3179.0157
2015-06-01 13:10:00,136.2,136.28,136.2,136.28,1622.4986479177933,106.8854,106.9481,106.8854,106.9481,1622.4986
2015-06-01 13:15:00,136.29,136.29,136.13,136.16,6420.767982693347,106.956,106.956,106.8304,106.854,6420.768
2015-06-01 13:20:00,136.18,136.24,136.17,136.23,1189.8323418063817,106.8697,106.9167,106.8618,106.9089,1189.8323
2015-06-01 13:25:00,136.23,136.25,136.12,136.18,2525.689561925365,106.9089,106.9246,106.8226,106.8697,2525.6896
2015-06-01 13:30:00,136.2,136.51,136.2,136.44,14910.76257436452,106.8854,107.1286,106.8854,107.0737,14910.7626
2015-06-01 13:35:00,136.41,136.72,136.39,136.71,20634.93780421849,107.0502,107.2934,107.0345,107.2856,20634.9378
2015-06-01 13:40:00,136.69,136.69,136.61,136.61,1406.1654948620876,107.2699,107.2699,107.2071,107.2071,1406.1655
2015-06-01 13:45:00,136.61,136.7,136.61,136.62,3215.7923201730664,107.2071,107.2777,107.2071,107.215,3215.7923
2015-06-01 13:50:00,136.64,136.69,136.59,136.61,2055.164954029205,107.2307,107.2699,107.1914,107.2071,2055.165
2015-06-01 13:55:00,136.6,136.65,136.58,136.62,3781.503515413737,107.1993,107.2385,107.1836,107.215,3781.5035
2015-06-01 14:00:00,136.65,136.72,136.59,136.59,2812.330989724175,107.2385,107.2934,107.1914,107.1914,2812.331
2015-06-01 14:05:00,136.63,136.63,136.54,136.56,2708.4910762574364,107.2228,107.2228,107.1522,107.1679,2708.4911
2015-06-01 14:10:00,136.56,136.69,136.52,136.62,9664.683612763656,107.1679,107.2699,107.1365,107.215,9664.6836
2015-06-01 14:15:00,136.65,136.78,136.65,136.78,540.8328826392644,107.2385,107.3405,107.2385,107.3405,540.8329
2015-06-01 14:20:00,136.72,136.8,136.72,136.8,3418.063818280152,107.2934,107.3562,107.2934,107.3562,3418.0638
2015-06-01 14:25:00,136.82,136.87,136.82,136.84,2883.720930232558,107.3719,107.4112,107.3719,107.3876,2883.7209
2015-06-01 14:30:00,136.82,136.92,136.79,136.81,4020.551649540292,107.3719,107.4504,107.3484,107.3641,4020.5516
2015-06-01 14:35:00,136.8,136.84,136.74,136.78,3131.422390481341,107.3562,107.3876,107.3091,107.3405,3131.4224
2015-06-01 14:40:00,136.76,136.82,136.75,136.79,2379.6646836127634,107.3248,107.3719,107.317,107.3484,2379.6647
2015-06-01 14:45:00,136.84,136.87,136.75,136.81,2379.6646836127634,107.3876,107.4112,107.317,107.3641,2379.6647
2015-06-01 14:50:00,136.83,136.84,136.78,136.8,2745.2677122769064,107.3798,107.3876,107.3405,107.3562,2745.2677
2015-06-01 14:55:00,136.81,136.82,136.7,136.7,2435.911303407247,107.3641,107.3719,107.2777,107.2777,2435.9113
2015-06-01 15:00:00,136.74,136.8,136.68,136.7,3327.2038939967547,107.3091,107.3562,107.262,107.2777,3327.2039
2015-06-01 15:05:00,136.67,136.77,136.67,136.77,1946.998377501352,107.2542,107.3327,107.2542,107.3327,1946.9984
2015-06-01 15:10:00,136.76,136.78,136.72,136.78,2283.3964305029745,107.3248,107.3405,107.2934,107.3405,2283.3964
2015-06-01 15:15:00,136.72,136.73,136.57,136.57,4333.153055705787,107.2934,107.3013,107.1757,107.1757,4333.1531
2015-06-01 15:20:00,136.57,136.63,136.53,136.59,6691.184424012979,107.1757,107.2228,107.1443,107.1914,6691.1844
2015-06-01 15:25:00,136.62,136.64,136.56,136.56,3741.481882098432,107.215,107.2307,107.1679,107.1679,3741.4819
2015-06-01 15:30:00,136.55,136.59,136.4,136.46,13913.466738777715,107.16,107.1914,107.0423,107.0894,13913.4667
2015-06-01 15:35:00,136.45,136.47,136.31,136.35,5435.370470524607,107.0815,107.0972,106.9717,107.0031,5435.3705
2015-06-01 15:40:00,136.35,136.37,136.25,136.34,10059.491617090318,107.0031,107.0188,106.9246,106.9952,10059.4916
2015-06-01 15:45:00,136.33,136.47,136.3,136.47,7571.660356949702,106.9874,107.0972,106.9638,107.0972,7571.6604
2015-06-01 15:50:00,136.43,136.43,136.21,136.23,11543.53704705246,107.0659,107.0659,106.8932,106.9089,11543.537
2015-06-01 15:55:00,136.24,136.32,136.2,136.3,21381.28718226068,106.9167,106.9795,106.8854,106.9638,21381.2872
2015-06-02 09:30:00,136.03,136.4,135.9,135.92,9116.27906976744,106.7519,107.0423,106.6499,106.6656,9116.2791
2015-06-02 09:35:00,135.75,135.76,135.41,135.41,7919.9567333693885,106.5322,106.5401,106.2654,106.2654,7919.9567
2015-06-02 09:40:00,135.41,135.62,135.23,135.57,4544.0778799351,106.2654,106.4302,106.1241,106.391,4544.0779
2015-06-02 09:45:00,135.51,135.74,135.35,135.67,1838.8318009734992,106.3439,106.5244,106.2183,106.4694,1838.8318
2015-06-02 09:50:00,135.5,135.66,135.43,135.64,1568.415359653867,106.336,106.4616,106.2811,106.4459,1568.4154
2015-06-02 09:55:00,135.8,135.8,135.57,135.57,1310.978907517577,106.5714,106.5714,106.391,106.391,1310.9789
2015-06-02 10:00:00,135.59,135.72,135.49,135.72,6154.678204434829,106.4066,106.5087,106.3282,106.5087,6154.6782
2015-06-02 10:05:00,135.65,135.94,135.65,135.94,6968.090859924283,106.4537,106.6813,106.4537,106.6813,6968.0909
2015-06-02 10:10:00,135.92,136.18,135.92,135.99,9699.296917252568,106.6656,106.8697,106.6656,106.7206,9699.2969
2015-06-02 10:15:00,136.01,136.1,135.9,135.91,4218.496484586262,106.7363,106.8069,106.6499,106.6578,4218.4965
2015-06-02 10:20:00,135.92,136.21,135.92,136.21,867.4959437533802,106.6656,106.8932,106.6656,106.8932,867.4959
2015-06-02 10:25:00,136.36,136.41,136.12,136.14,4545.159545700379,107.0109,107.0502,106.8226,106.8383,4545.1595
2015-06-02 10:30:00,136.17,136.24,136.06,136.13,4542.9962141698215,106.8618,106.9167,106.7755,106.8304,4542.9962
2015-06-02 10:35:00,136.12,136.35,136.12,136.25,1946.998377501352,106.8226,107.0031,106.8226,106.9246,1946.9984
2015-06-02 10:40:00,136.23,136.48,136.23,136.48,1614.9269875608436,106.9089,107.1051,106.9089,107.1051,1614.927
2015-06-02 10:45:00,136.5,136.54,136.47,136.52,1081.6657652785289,107.1208,107.1522,107.0972,107.1365,1081.6658
2015-06-02 10:50:00,136.49,136.55,136.44,136.48,4233.639805300162,107.1129,107.16,107.0737,107.1051,4233.6398
2015-06-02 10:55:00,136.54,136.63,136.5,136.5,2812.330989724175,107.1522,107.2228,107.1208,107.1208,2812.331
2015-06-02 11:00:00,136.48,136.58,136.46,136.58,3525.148729042726,107.1051,107.1836,107.0894,107.1836,3525.1487
2015-06-02 11:05:00,136.53,136.53,136.41,136.41,4218.496484586262,107.1443,107.1443,107.0502,107.0502,4218.4965
2015-06-02 11:10:00,136.39,136.46,136.32,136.39,5516.495402920497,107.0345,107.0894,106.9795,107.0345,5516.4954
2015-06-02 11:15:00,136.36,136.37,136.21,136.24,7197.404002163331,107.0109,107.0188,106.8932,106.9167,7197.404
2015-06-02 11:20:00,136.27,136.36,136.26,136.35,6813.412655489454,106.9403,107.0109,106.9324,107.0031,6813.4127
2015-06-02 11:25:00,136.33,136.42,136.24,136.42,5950.243374797187,106.9874,107.058,106.9167,107.058,5950.2434
2015-06-02 11:30:00,136.42,136.53,136.42,136.48,3201.7306652244456,107.058,107.1443,107.058,107.1051,3201.7307
2015-06-02 11:35:00,136.46,136.63,136.46,136.57,2462.9529475392105,107.0894,107.2228,107.0894,107.1757,2462.9529
2015-06-02 11:40:00,136.6,136.62,136.55,136.6,3573.8236884802595,107.1993,107.215,107.16,107.1993,3573.8237
2015-06-02 11:45:00,136.63,136.63,136.55,136.63,2595.997836668469,107.2228,107.2228,107.16,107.2228,2595.9978
2015-06-02 11:50:00,136.65,136.74,136.65,136.74,2624.121146565711,107.2385,107.3091,107.2385,107.3091,2624.1211
2015-06-02 11:55:00,136.7,136.91,136.68,136.9,116632.77447268792,107.2777,107.4425,107.262,107.4347,116632.7745
2015-06-02 12:00:00,136.92,137.34,136.9,137.34,11832.341806381828,107.4504,107.78,107.4347,107.78,11832.3418
2015-06-02 12:05:00,137.3,137.52,137.27,137.45,4387.236343969713,107.7486,107.9212,107.7251,107.8663,4387.2363
2015-06-02 12:10:00,137.38,137.42,137.3,137.37,1946.998377501352,107.8114,107.8428,107.7486,107.8035,1946.9984
2015-06-02 12:15:00,137.31,137.34,137.31,137.34,757.1660356949702,107.7564,107.78,107.7564,107.78,757.166
2015-06-02 12:20:00,137.36,137.49,137.36,137.46,30746.349378042185,107.7957,107.8977,107.7957,107.8742,30746.3494
2015-06-02 12:25:00,137.44,137.48,137.43,137.48,3155.219037317469,107.8585,107.8899,107.8506,107.8899,3155.219
2015-06-02 12:30:00,137.47,137.47,137.27,137.31,4548.404542996214,107.882,107.882,107.7251,107.7564,4548.4045
2015-06-02 12:35:00,137.33,137.4,137.33,137.38,1242.8339643050297,107.7721,107.8271,107.7721,107.8114,1242.834
2015-06-02 12:40:00,137.4,137.4,137.29,137.35,3678.745267712277,107.8271,107.8271,107.7408,107.7878,3678.7453
2015-06-02 12:45:00,137.34,137.43,137.32,137.43,28822.06598161168,107.78,107.8506,107.7643,107.8506,28822.066
2015-06-02 12:50:00,137.43,137.47,137.38,137.38,2163.3315305570577,107.8506,107.882,107.8114,107.8114,2163.3315
2015-06-02 12:55:00,137.4,137.43,137.37,137.37,1622.4986479177933,107.8271,107.8506,107.8035,107.8035,1622.4986
2015-06-02 13:00:00,137.38,137.41,137.36,137.39,2046.5116279069769,107.8114,107.8349,107.7957,107.8192,2046.5116
2015-06-02 13:05:00,137.39,137.4,137.22,137.22,1955.6517036235805,107.8192,107.8271,107.6858,107.6858,1955.6517
2015-06-02 13:10:00,137.22,137.22,137.11,137.11,4651.162790697675,107.6858,107.6858,107.5995,107.5995,4651.1628
2015-06-02 13:15:00,137.09,137.18,137.09,137.18,2761.4926987560843,107.5838,107.6544,107.5838,107.6544,2761.4927
2015-06-02 13:20:00,137.15,137.31,137.15,137.21,4893.455922120064,107.6309,107.7564,107.6309,107.678,4893.4559
2015-06-02 13:25:00,137.21,137.29,137.21,137.26,9344.510546241212,107.678,107.7408,107.678,107.7172,9344.5105
2015-06-02 13:30:00,137.29,137.33,137.2,137.2,2659.8161168199026,107.7408,107.7721,107.6701,107.6701,2659.8161
2015-06-02 13:35:00,137.19,137.23,137.19,137.23,1081.6657652785289,107.6623,107.6937,107.6623,107.6937,1081.6658
2015-06-02 13:40:00,137.19,137.22,137.18,137.2,2595.997836668469,107.6623,107.6858,107.6544,107.6701,2595.9978
2015-06-02 13:45:00,137.21,137.26,137.19,137.2,10214.169821525147,107.678,107.7172,107.6623,107.6701,10214.1698
2015-06-02 13:50:00,137.2,137.41,137.2,137.37,3793.401838831801,107.6701,107.8349,107.6701,107.8035,3793.4018
2015-06-02 13:55:00,137.38,137.46,137.37,137.45,9421.308815575989,107.8114,107.8742,107.8035,107.8663,9421.3088
2015-06-02 14:00:00,137.44,137.45,137.4,137.44,2056.246619794484,107.8585,107.8663,107.8271,107.8585,2056.2466
2015-06-02 14:05:00,137.45,137.5,137.44,137.47,3623.580313683072,107.8663,107.9056,107.8585,107.882,3623.5803
2015-06-02 14:10:00,137.45,137.47,137.25,137.25,3029.7458085451594,107.8663,107.882,107.7094,107.7094,3029.7458
2015-06-02 14:15:00,137.19,137.21,137.1,137.1,1481.8820984315846,107.6623,107.678,107.5916,107.5916,1481.8821
2015-06-02 14:20:00,137.11,137.21,137.11,137.21,3395.348837209302,107.5995,107.678,107.5995,107.678,3395.3488
2015-06-02 14:25:00,137.2,137.2,137.16,137.2,2076.798269334776,107.6701,107.6701,107.6387,107.6701,2076.7983
2015-06-02 14:30:00,137.19,137.27,137.19,137.26,4759.329367225527,107.6623,107.7251,107.6623,107.7172,4759.3294
2015-06-02 14:35:00,137.26,137.3,137.18,137.19,39259.05895078421,107.7172,107.7486,107.6544,107.6623,39259.059
2015-06-02 14:40:00,137.2,137.21,137.09,137.21,3213.6289886425093,107.6701,107.678,107.5838,107.678,3213.629
2015-06-02 14:45:00,137.18,137.21,137.04,137.04,4817.739318550568,107.6544,107.678,107.5446,107.5446,4817.7393
2015-06-02 14:50:00,137.02,137.06,136.99,137.05,6537.587885343429,107.5289,107.5603,107.5053,107.5524,6537.5879
2015-06-02 14:55:00,137.06,137.27,137.06,137.26,2618.7128177393183,107.5603,107.7251,107.5603,107.7172,2618.7128
2015-06-02 15:00:00,137.26,137.3,137.14,137.19,20962.68253109789,107.7172,107.7486,107.623,107.6623,20962.6825
2015-06-02 15:05:00,137.16,137.19,136.97,137.11,7463.49378042185,107.6387,107.6623,107.4896,107.5995,7463.4938
2015-06-02 15:10:00,137.11,137.18,137.07,137.08,3893.996755002704,107.5995,107.6544,107.5681,107.576,3893.9968
2015-06-02 15:15:00,137.06,137.18,137.06,137.14,4865.332612222823,107.5603,107.6544,107.5603,107.623,4865.3326
2015-06-02 15:20:00,137.17,137.21,137.0,137.06,10086.533261222285,107.6466,107.678,107.5132,107.5603,10086.5333
2015-06-02 15:25:00,137.02,137.07,136.96,137.01,4884.802595997837,107.5289,107.5681,107.4818,107.521,4884.8026
2015-06-02 15:30:00,136.99,137.12,136.96,137.08,8931.314223904814,107.5053,107.6073,107.4818,107.576,8931.3142
2015-06-02 15:35:00,137.07,137.15,137.04,137.07,24709.57274202272,107.5681,107.6309,107.5446,107.5681,24709.5727
2015-06-02 15:40:00,137.05,137.1,136.97,137.01,10733.369388858842,107.5524,107.5916,107.4896,107.521,10733.3694
2015-06-02 15:45:00,137.0,137.01,136.89,137.0,13301.24391563007,107.5132,107.521,107.4268,107.5132,13301.2439
2015-06-02 15:50:00,137.01,137.03,136.93,136.94,18709.57274202272,107.521,107.5367,107.4582,107.4661,18709.5727
2015-06-02 15:55:00,136.95,137.06,136.91,136.97,24964.84586262845,107.4739,107.5603,107.4425,107.4896,24964.8459
2015-06-03 09:30:00,136.96,137.32,136.84,137.24,8849.107625743645,107.4818,107.7643,107.3876,107.7015,8849.1076
2015-06-03 09:35:00,137.15,137.23,136.93,137.05,6359.113034072471,107.6309,107.6937,107.4582,107.5524,6359.113
2015-06-03 09:40:00,137.06,137.42,137.0,137.31,4759.329367225527,107.5603,107.8428,107.5132,107.7564,4759.3294
2015-06-03 09:45:00,137.42,137.42,137.15,137.19,9984.8566792861,107.8428,107.8428,107.6309,107.6623,9984.8567
2015-06-03 09:50:00,137.18,137.28,136.93,137.28,4765.819361817198,107.6544,107.7329,107.4582,107.7329,4765.8194
2015-06-03 09:55:00,137.31,137.42,137.21,137.24,57436.45213628988,107.7564,107.8428,107.678,107.7015,57436.4521
2015-06-03 10:00:00,137.22,137.32,136.84,137.32,8485.667928610059,107.6858,107.7643,107.3876,107.7643,8485.6679
2015-06-03 10:05:00,137.21,137.39,137.09,137.39,5624.66197944835,107.678,107.8192,107.5838,107.8192,5624.662
2015-06-03 10:10:00,137.42,137.79,137.41,137.65,71070.84910762573,107.8428,108.1331,107.8349,108.0233,71070.8491
2015-06-03 10:15:00,137.6,137.66,137.49,137.6,3874.5267712276905,107.984,108.0311,107.8977,107.984,3874.5268
2015-06-03 10:20:00,137.62,137.83,137.51,137.52,32931.31422390481,107.9997,108.1645,107.9134,107.9212,32931.3142
2015-06-03 10:25:00,137.52,137.54,137.39,137.49,7468.902109248242,107.9212,107.9369,107.8192,107.8977,7468.9021
2015-06-03 10:30:00,137.51,137.6,137.46,137.46,5432.1254732287725,107.9134,107.984,107.8742,107.8742,5432.1255
2015-06-03 10:35:00,137.45,137.45,137.36,137.43,5077.339102217415,107.8663,107.8663,107.7957,107.8506,5077.3391
2015-06-03 10:40:00,137.45,137.55,137.42,137.43,5246.078961600865,107.8663,107.9448,107.8428,107.8506,5246.079
2015-06-03 10:45:00,137.47,137.63,137.47,137.6,2584.0995132504054,107.882,108.0076,107.882,107.984,2584.0995
2015-06-03 10:50:00,137.6,137.73,137.6,137.61,4867.49594375338,107.984,108.0861,107.984,107.9919,4867.4959
2015-06-03 10:55:00,137.63,137.63,137.53,137.53,4542.9962141698215,108.0076,108.0076,107.9291,107.9291,4542.9962
2015-06-03 11:00:00,137.57,137.6,137.46,137.46,4282.314764737696,107.9605,107.984,107.8742,107.8742,4282.3148
2015-06-03 11:05:00,137.46,137.58,137.4,137.58,87398.59383450514,107.8742,107.9683,107.8271,107.9683,87398.5938
2015-06-03 11:10:00,137.57,137.7,137.57,137.7,4154.678204434829,107.9605,108.0625,107.9605,108.0625,4154.6782
2015-06-03 11:15:00,137.68,137.79,137.68,137.78,6540.832882639264,108.0468,108.1331,108.0468,108.1253,6540.8329
2015-06-03 11:20:00,137.77,137.79,137.66,137.68,5691.725256895619,108.1174,108.1331,108.0311,108.0468,5691.7253
2015-06-03 11:25:00,137.67,137.68,137.33,137.35,18969.17252568956,108.039,108.0468,107.7721,107.7878,18969.1725
2015-06-03 11:30:00,137.41,137.52,137.41,137.52,3028.664142779881,107.8349,107.9212,107.8349,107.9212,3028.6641
2015-06-03 11:35:00,137.52,137.61,137.47,137.47,4692.266089778258,107.9212,107.9919,107.882,107.882,4692.2661
2015-06-03 11:40:00,137.48,137.48,137.32,137.43,10757.16603569497,107.8899,107.8899,107.7643,107.8506,10757.166
2015-06-03 11:45:00,137.43,137.48,137.34,137.43,5840.995132504056,107.8506,107.8899,107.78,107.8506,5840.9951
2015-06-03 11:50:00,137.43,137.44,137.32,137.35,4044.34829637642,107.8506,107.8585,107.7643,107.7878,4044.3483
2015-06-03 11:55:00,137.35,137.54,137.33,137.51,3461.3304488912927,107.7878,107.9369,107.7721,107.9134,3461.3304
2015-06-03 12:00:00,137.5,137.54,137.41,137.43,13207.138994050838,107.9056,107.9369,107.8349,107.8506,13207.139
2015-06-03 12:05:00,137.45,137.45,137.35,137.4,5177.934018388318,107.8663,107.8663,107.7878,107.8271,5177.934
2015-06-03 12:10:00,137.36,137.39,137.26,137.26,5678.7452677122765,107.7957,107.8192,107.7172,107.7172,5678.7453
2015-06-03 12:15:00,137.28,137.34,137.21,137.21,5545.7003785830175,107.7329,107.78,107.678,107.678,5545.7004
2015-06-03 12:20:00,137.21,137.21,137.16,137.18,1730.6652244456463,107.678,107.678,107.6387,107.6544,1730.6652
2015-06-03 12:25:00,137.16,137.29,137.16,137.2,5465.657111952407,107.6387,107.7408,107.6387,107.6701,5465.6571
2015-06-03 12:30:00,137.22,137.22,137.03,137.05,4531.097890751757,107.6858,107.6858,107.5367,107.5524,4531.0979
2015-06-03 12:35:00,137.06,137.23,137.06,137.23,1622.4986479177933,107.5603,107.6937,107.5603,107.6937,1622.4986
2015-06-03 12:40:00,137.17,137.21,137.1,137.13,3244.9972958355866,107.6466,107.678,107.5916,107.6152,3244.9973
2015-06-03 12:45:00,137.13,137.13,137.01,137.13,8411.032990805841,107.6152,107.6152,107.521,107.6152,8411.033
2015-06-03 12:50:00,137.14,137.18,137.05,137.18,2487.8312601406165,107.623,107.6544,107.5524,107.6544,2487.8313
2015-06-03 12:55:00,137.15,137.29,137.1,137.29,8436.992969172525,107.6309,107.7408,107.5916,107.7408,8436.993
2015-06-03 13:00:00,137.32,137.32,137.16,137.16,6706.327744726879,107.7643,107.7643,107.6387,107.6387,6706.3277
2015-06-03 13:05:00,137.16,137.25,137.14,137.2,5191.995673336939,107.6387,107.7094,107.623,107.6701,5191.9957
2015-06-03 13:10:00,137.21,137.23,137.16,137.19,973.499188750676,107.678,107.6937,107.6387,107.6623,973.4992
2015-06-03 13:15:00,137.28,137.3,137.21,137.24,4467.279610600324,107.7329,107.7486,107.678,107.7015,4467.2796
2015-06-03 13:20:00,137.25,137.3,137.2,137.26,3461.3304488912927,107.7094,107.7486,107.6701,107.7172,3461.3304
2015-06-03 13:25:00,137.29,137.32,137.24,137.28,8545.159545700379,107.7408,107.7643,107.7015,107.7329,8545.1595
2015-06-03 13:30:00,137.26,137.28,137.13,137.26,6708.491076257436,107.7172,107.7329,107.6152,107.7172,6708.4911
2015-06-03 13:35:00,137.27,137.29,137.13,137.13,5737.155219037318,107.7251,107.7408,107.6152,107.6152,5737.1552
2015-06-03 13:40:00,137.19,137.3,137.14,137.14,5876.690102758247,107.6623,107.7486,107.623,107.623,5876.6901
2015-06-03 13:45:00,137.1,137.19,137.1,137.19,3028.664142779881,107.5916,107.6623,107.5916,107.6623,3028.6641
2015-06-03 13:50:00,137.2,137.26,137.19,137.19,7426.71714440238,107.6701,107.7172,107.6623,107.6623,7426.7171
2015-06-03 13:55:00,137.21,137.21,137.15,137.21,3515.4137371552188,107.678,107.678,107.6309,107.678,3515.4137
2015-06-03 14:00:00,137.23,137.33,137.21,137.24,5951.325040562466,107.6937,107.7721,107.678,107.7015,5951.325
2015-06-03 14:05:00,137.23,137.27,137.16,137.18,4657.652785289345,107.6937,107.7251,107.6387,107.6544,4657.6528
2015-06-03 14:10:00,137.19,137.3,137.19,137.3,2511.6279069767443,107.6623,107.7486,107.6623,107.7486,2511.6279
2015-06-03 14:15:00,137.3,137.36,137.21,137.24,5952.406706327744,107.7486,107.7957,107.678,107.7015,5952.4067
2015-06-03 14:20:00,137.26,137.32,137.23,137.31,8758.247701460248,107.7172,107.7643,107.6937,107.7564,8758.2477
2015-06-03 14:25:00,137.28,137.28,137.2,137.23,4178.4748512709575,107.7329,107.7329,107.6701,107.6937,4178.4749
2015-06-03 14:30:00,137.24,137.27,137.19,137.2,4648.9994591671175,107.7015,107.7251,107.6623,107.6701,4648.9995
2015-06-03 14:35:00,137.2,137.21,137.16,137.2,8856.679286100594,107.6701,107.678,107.6387,107.6701,8856.6793
2015-06-03 14:40:00,137.2,137.2,137.13,137.15,5517.577068685776,107.6701,107.6701,107.6152,107.6309,5517.5771
2015-06-03 14:45:00,137.17,137.17,137.11,137.13,3846.403461330449,107.6466,107.6466,107.5995,107.6152,3846.4035
2015-06-03 14:50:00,137.14,137.18,137.12,137.14,61222.282314764736,107.623,107.6544,107.6073,107.623,61222.2823
2015-06-03 14:55:00,137.14,137.14,137.08,137.08,2595.997836668469,107.623,107.623,107.576,107.576,2595.9978
2015-06-03 15:00:00,137.1,137.15,137.07,137.1,5289.345592212007,107.5916,107.6309,107.5681,107.5916,5289.3456
2015-06-03 15:05:00,137.11,137.15,137.06,137.09,44879.39426717144,107.5995,107.6309,107.5603,107.5838,44879.3943
2015-06-03 15:10:00,137.09,137.11,137.08,137.08,6449.972958355867,107.5838,107.5995,107.576,107.576,6449.973
2015-06-03 15:15:00,137.1,137.1,136.95,136.98,15684.153596538668,107.5916,107.5916,107.4739,107.4975,15684.1536
2015-06-03 15:20:00,137.0,137.06,136.98,137.02,8545.159545700379,107.5132,107.5603,107.4975,107.5289,8545.1595
2015-06-03 15:25:00,137.02,137.03,136.93,136.94,7896.160086533261,107.5289,107.5367,107.4582,107.4661,7896.1601
2015-06-03 15:30:00,136.94,137.02,136.89,136.98,14884.802595997837,107.4661,107.5289,107.4268,107.4975,14884.8026
2015-06-03 15:35:00,136.99,137.18,136.98,137.18,15085.992428339645,107.5053,107.6544,107.4975,107.6544,15085.9924
2015-06-03 15:40:00,137.19,137.21,137.15,137.18,6642.509464575446,107.6623,107.678,107.6309,107.6544,6642.5095
2015-06-03 15:45:00,137.21,137.33,137.16,137.18,14350.459707950244,107.678,107.7721,107.6387,107.6544,14350.4597
2015-06-03 15:50:00,137.18,137.21,137.08,137.09,32804.759329367225,107.6544,107.678,107.576,107.5838,32804.7593
2015-06-03 15:55:00,137.09,137.12,137.04,137.12,74544.0778799351,107.5838,107.6073,107.5446,107.6073,74544.0779
2015-06-04 09:30:00,134.12,136.1,134.12,135.22,19714.440237966468,105.253,106.8069,105.253,106.1163,19714.4402
2015-06-04 09:35:00,135.56,135.58,134.93,134.98,5572.7420227149805,106.3831,106.3988,105.8887,105.9279,5572.742
2015-06-04 09:40:00,135.12,135.45,135.12,135.12,6818.820984315847,106.0378,106.2968,106.0378,106.0378,6818.821
2015-06-04 09:45:00,135.06,135.07,134.52,134.54,16679.286100594916,105.9907,105.9986,105.5669,105.5826,16679.2861
2015-06-04 09:50:00,134.54,134.9,134.5,134.86,33810.70849107626,105.5826,105.8652,105.5513,105.8338,33810.7085
2015-06-04 09:55:00,134.91,135.06,134.91,135.06,3028.664142779881,105.873,105.9907,105.873,105.9907,3028.6641
2015-06-04 10:00:00,135.03,135.21,134.98,135.07,74658.73445105462,105.9672,106.1084,105.9279,105.9986,74658.7345
2015-06-04 10:05:00,135.04,135.19,134.88,134.89,21557.59870200108,105.975,106.0927,105.8495,105.8573,21557.5987
2015-06-04 10:10:00,134.91,135.03,134.83,134.83,11355.327203893996,105.873,105.9672,105.8102,105.8102,11355.3272
2015-06-04 10:15:00,134.83,134.94,134.66,134.94,6706.327744726879,105.8102,105.8965,105.6768,105.8965,6706.3277
2015-06-04 10:20:00,134.96,135.0,134.73,134.73,3864.791779340184,105.9122,105.9436,105.7317,105.7317,3864.7918
2015-06-04 10:25:00,134.69,134.71,134.55,134.63,5534.883720930233,105.7004,105.7161,105.5905,105.6533,5534.8837
2015-06-04 10:30:00,134.53,134.53,134.27,134.33,21648.45862628448,105.5748,105.5748,105.3708,105.4178,21648.4586
2015-06-04 10:35:00,134.35,134.42,134.2,134.29,15395.348837209302,105.4335,105.4885,105.3158,105.3864,15395.3488
2015-06-04 10:40:00,134.29,134.33,134.18,134.21,23825.851811790155,105.3864,105.4178,105.3001,105.3237,23825.8518
2015-06-04 10:45:00,134.21,134.3,134.05,134.27,37651.70362358031,105.3237,105.3943,105.1981,105.3708,37651.7036
2015-06-04 10:50:00,134.29,134.36,134.27,134.35,18601.40616549486,105.3864,105.4414,105.3708,105.4335,18601.4062
2015-06-04 10:55:00,134.3,134.35,134.15,134.17,55145.48404542996,105.3943,105.4335,105.2766,105.2923,55145.484
2015-06-04 11:00:00,134.17,134.24,134.01,134.24,10167.658193618172,105.2923,105.3472,105.1667,105.3472,10167.6582
2015-06-04 11:05:00,134.22,134.22,133.91,134.02,13751.216873985935,105.3315,105.3315,105.0882,105.1746,13751.2169
2015-06-04 11:10:00,134.02,134.54,134.01,134.51,6648.9994591671175,105.1746,105.5826,105.1667,105.5591,6648.9995
2015-06-04 11:15:00,134.47,134.47,134.28,134.34,2379.6646836127634,105.5277,105.5277,105.3786,105.4257,2379.6647
2015-06-04 11:20:00,134.38,134.65,134.3,134.63,13909.140075716605,105.4571,105.669,105.3943,105.6533,13909.1401
2015-06-04 11:25:00,134.61,134.67,134.27,134.31,9194.159004867495,105.6376,105.6847,105.3708,105.4021,9194.159
2015-06-04 11:30:00,134.26,134.26,134.05,134.11,5623.580313683072,105.3629,105.3629,105.1981,105.2452,5623.5803
2015-06-04 11:35:00,134.08,134.09,133.85,133.85,6833.964305029745,105.2216,105.2295,105.0412,105.0412,6833.9643
2015-06-04 11:40:00,133.91,134.05,133.85,133.9,4396.97133585722,105.0882,105.1981,105.0412,105.0804,4396.9713
2015-06-04 11:45:00,133.83,133.93,133.74,133.93,1934.0183883180096,105.0255,105.1039,104.9548,105.1039,1934.0184
2015-06-04 11:50:00,133.93,134.14,133.87,133.96,5691.725256895619,105.1039,105.2687,105.0568,105.1275,5691.7253
2015-06-04 11:55:00,133.98,134.08,133.85,133.88,3346.6738777717683,105.1432,105.2216,105.0412,105.0647,3346.6739
2015-06-04 12:00:00,133.91,133.98,133.79,133.89,6224.986479177934,105.0882,105.1432,104.9941,105.0725,6224.9865
2015-06-04 12:05:00,133.87,133.89,133.79,133.86,10438.074634937804,105.0568,105.0725,104.9941,105.049,10438.0746
2015-06-04 12:10:00,133.89,134.04,133.79,133.88,23968.63169280692,105.0725,105.1903,104.9941,105.0647,23968.6317
2015-06-04 12:15:00,133.88,134.13,133.87,134.06,6010.816657652785,105.0647,105.2609,105.0568,105.206,6010.8167
2015-06-04 12:20:00,134.05,134.1,133.97,133.97,10621.957815035154,105.1981,105.2373,105.1353,105.1353,10621.9578
2015-06-04 12:25:00,134.02,134.14,134.02,134.14,6286.64142779881,105.1746,105.2687,105.1746,105.2687,6286.6414
2015-06-04 12:30:00,134.07,134.32,134.02,134.32,18359.11303407247,105.2138,105.41,105.1746,105.41,18359.113
2015-06-04 12:35:00,134.3,134.34,134.23,134.27,7679.826933477555,105.3943,105.4257,105.3394,105.3708,7679.8269
2015-06-04 12:40:00,134.25,134.36,134.25,134.34,5083.829096809086,105.3551,105.4414,105.3551,105.4257,5083.8291
2015-06-04 12:45:00,134.35,134.44,134.35,134.43,3893.996755002704,105.4335,105.5042,105.4335,105.4963,3893.9968
2015-06-04 12:50:00,134.4,134.42,134.36,134.4,12007.571660356947,105.4728,105.4885,105.4414,105.4728,12007.5717
2015-06-04 12:55:00,134.39,134.44,134.35,134.4,6246.619794483505,105.4649,105.5042,105.4335,105.4728,6246.6198
2015-06-04 13:00:00,134.35,134.35,134.23,134.27,3569.4970254191453,105.4335,105.4335,105.3394,105.3708,3569.497
2015-06-04 13:05:00,134.23,134.33,134.19,134.33,23727.42022714981,105.3394,105.4178,105.308,105.4178,23727.4202
2015-06-04 13:10:00,134.33,134.42,134.23,134.36,10336.398053001622,105.4178,105.4885,105.3394,105.4414,10336.3981
2015-06-04 13:15:00,134.35,134.39,134.28,134.33,44885.88426176312,105.4335,105.4649,105.3786,105.4178,44885.8843
2015-06-04 13:20:00,134.33,134.34,134.17,134.34,27193.077339102216,105.4178,105.4257,105.2923,105.4257,27193.0773
2015-06-04 13:25:00,134.34,134.62,134.32,134.62,20338.56138453218,105.4257,105.6454,105.41,105.6454,20338.5614
2015-06-04 13:30:00,134.57,134.66,134.51,134.66,18925.90589507842,105.6062,105.6768,105.5591,105.6768,18925.9059
2015-06-04 13:35:00,134.65,134.79,134.65,134.76,13401.838831800971,105.669,105.7788,105.669,105.7553,13401.8388
2015-06-04 13:40:00,134.76,134.94,134.75,134.86,10708.491076257436,105.7553,105.8965,105.7474,105.8338,10708.4911
2015-06-04 13:45:00,134.85,134.85,134.71,134.77,6611.141157382369,105.8259,105.8259,105.7161,105.7631,6611.1412
2015-06-04 13:50:00,134.75,134.93,134.72,134.9,6617.63115197404,105.7474,105.8887,105.7239,105.8652,6617.6312
2015-06-04 13:55:00,134.88,135.05,134.85,135.01,9843.158464034614,105.8495,105.9829,105.8259,105.9515,9843.1585
2015-06-04 14:00:00,135.05,135.22,134.98,135.21,11809.62682531098,105.9829,106.1163,105.9279,106.1084,11809.6268
2015-06-04 14:05:00,135.19,135.52,135.19,135.51,23368.307193077337,106.0927,106.3517,106.0927,106.3439,23368.3072
2015-06-04 14:10:00,135.53,135.83,135.53,135.79,32338.56138453218,106.3596,106.595,106.3596,106.5636,32338.5614
2015-06-04 14:15:00,135.77,135.86,135.68,135.85,9893.996755002703,106.5479,106.6185,106.4773,106.6107,9893.9968
2015-06-04 14:20:00,135.78,135.79,135.61,135.62,11772.850189291508,106.5558,106.5636,106.4223,106.4302,11772.8502
2015-06-04 14:25:00,135.59,135.63,135.41,135.47,8274.743104380746,106.4066,106.438,106.2654,106.3125,8274.7431
2015-06-04 14:30:00,135.49,135.54,135.39,135.44,4125.473228772309,106.3282,106.3674,106.2497,106.2889,4125.4732
2015-06-04 14:35:00,135.39,135.39,134.99,135.26,30921.579232017302,106.2497,106.2497,105.9358,106.1477,30921.5792
2015-06-04 14:40:00,135.25,135.25,135.15,135.15,7983.775013520822,106.1398,106.1398,106.0613,106.0613,7983.775
2015-06-04 14:45:00,135.14,135.2,134.98,135.05,8929.150892374257,106.0535,106.1006,105.9279,105.9829,8929.1509
2015-06-04 14:50:00,135.0,135.08,134.95,134.99,5300.162249864791,105.9436,106.0064,105.9044,105.9358,5300.1622
2015-06-04 14:55:00,134.99,135.04,134.97,135.0,9951.325040562466,105.9358,105.975,105.9201,105.9436,9951.325
2015-06-04 15:00:00,135.0,135.25,135.0,135.25,22282.314764737694,105.9436,106.1398,105.9436,106.1398,22282.3148
2015-06-04 15:05:00,135.28,135.28,135.12,135.18,9734.99188750676,106.1634,106.1634,106.0378,106.0849,9734.9919
2015-06-04 15:10:00,135.19,135.21,135.11,135.21,6778.799351000541,106.0927,106.1084,106.03,106.1084,6778.7994
2015-06-04 15:15:00,135.19,135.27,135.06,135.16,16246.619794483504,106.0927,106.1555,105.9907,106.0692,16246.6198
2015-06-04 15:20:00,135.17,135.17,134.98,134.98,7384.532179556517,106.077,106.077,105.9279,105.9279,7384.5322
2015-06-04 15:25:00,134.97,134.99,134.88,134.91,20136.289886425093,105.9201,105.9358,105.8495,105.873,20136.2899
2015-06-04 15:30:00,134.92,134.92,134.77,134.81,11911.30340724716,105.8809,105.8809,105.7631,105.7945,11911.3034
2015-06-04 15:35:00,134.82,134.9,134.75,134.9,22484.58626284478,105.8024,105.8652,105.7474,105.8652,22484.5863
2015-06-04 15:40:00,134.89,134.93,134.83,134.88,15309.897241752298,105.8573,105.8887,105.8102,105.8495,15309.8972
2015-06-04 15:45:00,134.84,135.01,134.84,135.0,30684.694429421303,105.8181,105.9515,105.8181,105.9436,30684.6944
2015-06-04 15:50:00,134.97,135.0,134.9,135.0,32019.46998377501,105.9201,105.9436,105.8652,105.9436,32019.47
2015-06-04 15:55:00,134.97,134.97,134.78,134.93,56077.87993510005,105.9201,105.9201,105.771,105.8887,56077.8799
2015-06-05 09:30:00,134.38,134.93,134.12,134.25,7068.685776095186,105.4571,105.8887,105.253,105.3551,7068.6858
2015-06-05 09:35:00,134.11,134.27,133.67,133.91,6774.472687939427,105.2452,105.3708,104.8999,105.0882,6774.4727
2015-06-05 09:40:00,133.9,134.24,133.71,134.21,10055.164954029206,105.0804,105.3472,104.9313,105.3237,10055.165
2015-06-05 09:45:00,134.19,134.24,133.94,133.96,3292.590589507842,105.308,105.3472,105.1118,105.1275,3292.5906
2015-06-05 09:50:00,133.9,134.36,133.9,134.33,4255.273120605732,105.0804,105.4414,105.0804,105.4178,4255.2731
2015-06-05 09:55:00,134.32,134.39,134.11,134.3,6886.965927528394,105.41,105.4649,105.2452,105.3943,6886.9659
2015-06-05 10:00:00,134.32,134.63,134.32,134.62,6378.583017847485,105.41,105.6533,105.41,105.6454,6378.583
2015-06-05 10:05:00,134.59,134.64,134.39,134.39,9055.705786911843,105.6219,105.6611,105.4649,105.4649,9055.7058
2015-06-05 10:10:00,134.33,134.33,134.2,134.26,2486.749594375338,105.4178,105.4178,105.3158,105.3629,2486.7496
2015-06-05 10:15:00,134.19,134.45,134.19,134.43,6491.076257436452,105.308,105.512,105.308,105.4963,6491.0763
2015-06-05 10:20:00,134.59,134.72,134.55,134.72,1707.950243374797,105.6219,105.7239,105.5905,105.7239,1707.9502
2015-06-05 10:25:00,134.72,134.76,134.53,134.63,8778.79935100054,105.7239,105.7553,105.5748,105.6533,8778.7994
2015-06-05 10:30:00,134.61,134.69,134.54,134.69,6182.801514332071,105.6376,105.7004,105.5826,105.7004,6182.8015
2015-06-05 10:35:00,134.7,134.77,134.7,134.72,757.1660356949702,105.7082,105.7631,105.7082,105.7239,757.166
2015-06-05 10:40:00,134.69,134.75,134.5,134.56,7427.798810167658,105.7004,105.7474,105.5513,105.5983,7427.7988
2015-06-05 10:45:00,134.54,134.54,134.39,134.41,4426.17631151974,105.5826,105.5826,105.4649,105.4806,4426.1763
2015-06-05 10:50:00,134.42,134.54,134.37,134.54,271330.44889129256,105.4885,105.5826,105.4492,105.5826,271330.4489
2015-06-05 10:55:00,134.53,134.7,134.48,134.69,5240.670632774472,105.5748,105.7082,105.5356,105.7004,5240.6706
2015-06-05 11:00:00,134.69,134.81,134.69,134.78,2920.497566252028,105.7004,105.7945,105.7004,105.771,2920.4976
2015-06-05 11:05:00,134.84,134.85,134.71,134.76,9410.4921579232,105.8181,105.8259,105.7161,105.7553,9410.4922
2015-06-05 11:10:00,134.79,134.85,134.72,134.76,4651.162790697675,105.7788,105.8259,105.7239,105.7553,4651.1628
2015-06-05 11:15:00,134.74,134.81,134.72,134.77,2812.330989724175,105.7396,105.7945,105.7239,105.7631,2812.331
2015-06-05 11:20:00,134.82,134.92,134.76,134.78,3136.830719307734,105.8024,105.8809,105.7553,105.771,3136.8307
2015-06-05 11:25:00,134.82,134.84,134.69,134.82,25281.773931855056,105.8024,105.8181,105.7004,105.8024,25281.7739
2015-06-05 11:30:00,134.77,134.81,134.68,134.75,5282.855597620335,105.7631,105.7945,105.6925,105.7474,5282.8556
2015-06-05 11:35:00,134.78,134.83,134.69,134.69,8246.619794483504,105.771,105.8102,105.7004,105.7004,8246.6198
2015-06-05 11:40:00,134.64,134.78,134.64,134.67,1384.532179556517,105.6611,105.771,105.6611,105.6847,1384.5322
2015-06-05 11:45:00,134.64,134.79,134.61,134.79,4110.32990805841,105.6611,105.7788,105.6376,105.7788,4110.3299
2015-06-05 11:50:00,134.78,134.94,134.78,134.9,2163.3315305570577,105.771,105.8965,105.771,105.8652,2163.3315
2015-06-05 11:55:00,134.91,134.95,134.78,134.93,11923.201730665223,105.873,105.9044,105.771,105.8887,11923.2017
2015-06-05 12:00:00,134.93,134.93,134.71,134.76,1946.998377501352,105.8887,105.8887,105.7161,105.7553,1946.9984
2015-06-05 12:05:00,134.69,134.79,134.69,134.79,2494.321254732288,105.7004,105.7788,105.7004,105.7788,2494.3213
2015-06-05 12:10:00,134.85,134.87,134.78,134.78,1784.7485127095729,105.8259,105.8416,105.771,105.771,1784.7485
2015-06-05 12:15:00,134.75,134.75,134.65,134.71,4469.442942130881,105.7474,105.7474,105.669,105.7161,4469.4429
2015-06-05 12:20:00,134.71,134.71,134.56,134.56,3234.180638182801,105.7161,105.7161,105.5983,105.5983,3234.1806
2015-06-05 12:25:00,134.63,134.63,134.46,134.46,2141.698215251487,105.6533,105.6533,105.5199,105.5199,2141.6982
2015-06-05 12:30:00,134.44,134.49,134.38,134.47,4694.429421308815,105.5042,105.5434,105.4571,105.5277,4694.4294
2015-06-05 12:35:00,134.42,134.45,134.36,134.41,4540.832882639264,105.4885,105.512,105.4414,105.4806,4540.8329
2015-06-05 12:40:00,134.4,134.71,134.36,134.62,13184.42401297999,105.4728,105.7161,105.4414,105.6454,13184.424
2015-06-05 12:45:00,134.6,134.64,134.59,134.61,648.9994591671174,105.6297,105.6611,105.6219,105.6376,648.9995
2015-06-05 12:50:00,134.68,134.73,134.64,134.71,1297.9989183342348,105.6925,105.7317,105.6611,105.7161,1297.9989
2015-06-05 12:55:00,134.72,134.73,134.66,134.66,1466.7387777176853,105.7239,105.7317,105.6768,105.6768,1466.7388
2015-06-05 13:00:00,134.66,134.67,134.62,134.63,1623.5803136830718,105.6768,105.6847,105.6454,105.6533,1623.5803
2015-06-05 13:05:00,134.64,134.69,134.64,134.65,1514.3320713899404,105.6611,105.7004,105.6611,105.669,1514.3321
2015-06-05 13:10:00,134.63,134.67,134.55,134.67,4910.762574364521,105.6533,105.6847,105.5905,105.6847,4910.7626
2015-06-05 13:15:00,134.72,134.76,134.63,134.76,3415.900486749594,105.7239,105.7553,105.6533,105.7553,3415.9005
2015-06-05 13:20:00,134.73,134.74,134.73,134.73,1297.9989183342348,105.7317,105.7396,105.7317,105.7317,1297.9989
2015-06-05 13:25:00,134.67,134.67,134.58,134.64,4654.40778799351,105.6847,105.6847,105.614,105.6611,4654.4078
2015-06-05 13:30:00,134.65,134.76,134.62,134.74,4866.414277988101,105.669,105.7553,105.6454,105.7396,4866.4143
2015-06-05 13:35:00,134.76,134.76,134.64,134.7,3307.7339102217416,105.7553,105.7553,105.6611,105.7082,3307.7339
2015-06-05 13:40:00,134.7,134.7,134.58,134.6,3244.9972958355866,105.7082,105.7082,105.614,105.6297,3244.9973
2015-06-05 13:45:00,134.59,134.59,134.44,134.45,17518.658734451055,105.6219,105.6219,105.5042,105.512,17518.6587
2015-06-05 13:50:00,134.49,134.55,134.49,134.54,3180.097349918875,105.5434,105.5905,105.5434,105.5826,3180.0973
2015-06-05 13:55:00,134.53,134.58,134.51,134.51,2420.767982693348,105.5748,105.614,105.5591,105.5591,2420.768
2015-06-05 14:00:00,134.51,134.68,134.49,134.68,15041.644131963223,105.5591,105.6925,105.5434,105.6925,15041.6441
2015-06-05 14:05:00,134.68,134.76,134.68,134.72,3766.360194699838,105.6925,105.7553,105.6925,105.7239,3766.3602
2015-06-05 14:10:00,134.7,134.75,134.7,134.75,1299.080584099513,105.7082,105.7474,105.7082,105.7474,1299.0806
2015-06-05 14:15:00,134.76,134.88,134.76,134.88,3461.3304488912927,105.7553,105.8495,105.7553,105.8495,3461.3304
2015-06-05 14:20:00,134.87,134.87,134.7,134.78,11451.595457003785,105.8416,105.8416,105.7082,105.771,11451.5955
2015-06-05 14:25:00,134.81,134.81,134.66,134.66,1519.740400216333,105.7945,105.7945,105.6768,105.6768,1519.7404
2015-06-05 14:30:00,134.63,134.74,134.55,134.55,18022.714981070847,105.6533,105.7396,105.5905,105.5905,18022.715
2015-06-05 14:35:00,134.61,134.65,134.58,134.61,1730.6652244456463,105.6376,105.669,105.614,105.6376,1730.6652
2015-06-05 14:40:00,134.61,134.61,134.55,134.55,1189.8323418063817,105.6376,105.6376,105.5905,105.5905,1189.8323
2015-06-05 14:45:00,134.52,134.6,134.49,134.5,4509.464575446187,105.5669,105.6297,105.5434,105.5513,4509.4646
2015-06-05 14:50:00,134.53,134.79,134.51,134.79,10097.349918875068,105.5748,105.7788,105.5591,105.7788,10097.3499
2015-06-05 14:55:00,134.73,134.76,134.61,134.76,8004.326663061114,105.7317,105.7553,105.6376,105.7553,8004.3267
2015-06-05 15:00:00,134.76,134.85,134.75,134.75,4620.876149269876,105.7553,105.8259,105.7474,105.7474,4620.8761
2015-06-05 15:05:00,134.73,134.88,134.69,134.72,12474.851270957271,105.7317,105.8495,105.7004,105.7239,12474.8513
2015-06-05 15:10:00,134.76,134.84,134.76,134.84,2055.164954029205,105.7553,105.8181,105.7553,105.8181,2055.165
2015-06-05 15:15:00,134.79,134.79,134.67,134.67,4221.741481882098,105.7788,105.7788,105.6847,105.6847,4221.7415
2015-06-05 15:20:00,134.65,134.65,134.61,134.62,4047.593293672255,105.669,105.669,105.6376,105.6454,4047.5933
2015-06-05 15:25:00,134.59,134.66,134.54,134.58,15937.263385613844,105.6219,105.6768,105.5826,105.614,15937.2634
2015-06-05 15:30:00,134.56,134.68,134.45,134.68,18669.55110870741,105.5983,105.6925,105.512,105.6925,18669.5511
2015-06-05 15:35:00,134.63,134.63,134.34,134.43,15958.896700919417,105.6533,105.6533,105.4257,105.4963,15958.8967
2015-06-05 15:40:00,134.4,134.46,134.34,134.45,9085.992428339645,105.4728,105.5199,105.4257,105.512,9085.9924
2015-06-05 15:45:00,134.45,134.59,134.42,134.55,9613.845321795565,105.512,105.6219,105.4885,105.5905,9613.8453
2015-06-05 15:50:00,134.54,134.58,134.48,134.56,7679.826933477555,105.5826,105.614,105.5356,105.5983,7679.8269
2015-06-05 15:55:00,134.59,134.7,134.54,134.58,28350.45970795024,105.6219,105.7082,105.5826,105.614,28350.4597
2015-06-08 09:30:00,134.48,134.48,134.14,134.25,4474.851270957274,105.5356,105.5356,105.2687,105.3551,4474.8513
2015-06-08 09:35:00,134.27,134.53,134.2,134.2,3136.830719307734,105.3708,105.5748,105.3158,105.3158,3136.8307
2015-06-08 09:40:00,134.21,134.65,134.19,134.33,14496.484586262844,105.3237,105.669,105.308,105.4178,14496.4846
2015-06-08 09:45:00,134.24,134.4,134.2,134.33,3244.9972958355866,105.3472,105.4728,105.3158,105.4178,3244.9973
2015-06-08 09:50:00,134.33,134.52,134.3,134.38,3893.996755002704,105.4178,105.5669,105.3943,105.4571,3893.9968
2015-06-08 09:55:00,134.36,134.65,134.36,134.65,2379.6646836127634,105.4414,105.669,105.4414,105.669,2379.6647
2015-06-08 10:00:00,134.55,134.67,134.46,134.67,8640.346133044888,105.5905,105.6847,105.5199,105.6847,8640.3461
2015-06-08 10:05:00,134.71,134.76,134.53,134.58,7250.405624661979,105.7161,105.7553,105.5748,105.614,7250.4056
2015-06-08 10:10:00,134.55,134.69,134.53,134.69,14106.003244997297,105.5905,105.7004,105.5748,105.7004,14106.0032
2015-06-08 10:15:00,134.67,134.68,134.6,134.63,2109.248242293131,105.6847,105.6925,105.6297,105.6533,2109.2482
2015-06-08 10:20:00,134.64,134.7,134.62,134.7,4542.9962141698215,105.6611,105.7082,105.6454,105.7082,4542.9962
2015-06-08 10:25:00,134.71,134.73,134.49,134.55,6997.295835586803,105.7161,105.7317,105.5434,105.5905,6997.2958
2015-06-08 10:30:00,134.5,134.63,134.47,134.63,2812.330989724175,105.5513,105.6533,105.5277,105.6533,2812.331
2015-06-08 10:35:00,134.59,134.6,134.48,134.48,3839.9134667387775,105.6219,105.6297,105.5356,105.5356,3839.9135
2015-06-08 10:40:00,134.5,134.54,134.47,134.51,6165.494862087615,105.5513,105.5826,105.5277,105.5591,6165.4949
2015-06-08 10:45:00,134.48,134.51,134.42,134.48,5191.995673336939,105.5356,105.5591,105.4885,105.5356,5191.9957
2015-06-08 10:50:00,134.52,134.54,134.42,134.42,3453.758788534343,105.5669,105.5826,105.4885,105.4885,3453.7588
2015-06-08 10:55:00,134.51,134.52,134.42,134.44,6489.994591671173,105.5591,105.5669,105.4885,105.5042,6489.9946
2015-06-08 11:00:00,134.43,134.59,134.38,134.54,5432.1254732287725,105.4963,105.6219,105.4571,105.5826,5432.1255
2015-06-08 11:05:00,134.47,134.47,134.39,134.47,2666.306111411574,105.5277,105.5277,105.4649,105.5277,2666.3061
2015-06-08 11:10:00,134.38,134.38,134.28,134.28,3910.221741481882,105.4571,105.4571,105.3786,105.3786,3910.2217
2015-06-08 11:15:00,134.32,134.32,134.19,134.2,5949.161709031909,105.41,105.41,105.308,105.3158,5949.1617
2015-06-08 11:20:00,134.2,134.3,134.2,134.27,8496.484586262844,105.3158,105.3943,105.3158,105.3708,8496.4846
2015-06-08 11:25:00,134.3,134.31,134.19,134.23,2595.997836668469,105.3943,105.4021,105.308,105.3394,2595.9978
2015-06-08 11:30:00,134.22,134.32,134.18,134.32,3727.42022714981,105.3315,105.41,105.3001,105.41,3727.4202
2015-06-08 11:35:00,134.32,134.4,134.29,134.4,6253.109789075175,105.41,105.4728,105.3864,105.4728,6253.1098
2015-06-08 11:40:00,134.38,134.44,134.36,134.39,3021.0924824229314,105.4571,105.5042,105.4414,105.4649,3021.0925
2015-06-08 11:45:00,134.38,134.38,134.33,134.34,1264.4672796106004,105.4571,105.4571,105.4178,105.4257,1264.4673
2015-06-08 11:50:00,134.3,134.3,134.18,134.18,1946.998377501352,105.3943,105.3943,105.3001,105.3001,1946.9984
2015-06-08 11:55:00,134.24,134.24,134.16,134.18,7108.707409410492,105.3472,105.3472,105.2844,105.3001,7108.7074
2015-06-08 12:00:00,134.18,134.26,134.18,134.26,2780.962682531098,105.3001,105.3629,105.3001,105.3629,2780.9627
2015-06-08 12:05:00,134.24,134.34,134.24,134.33,1730.6652244456463,105.3472,105.4257,105.3472,105.4178,1730.6652
2015-06-08 12:10:00,134.27,134.3,134.23,134.23,2645.754461871282,105.3708,105.3943,105.3394,105.3394,2645.7545
2015-06-08 12:15:00,134.2,134.21,134.0,134.02,10835.045970795023,105.3158,105.3237,105.1589,105.1746,10835.046
2015-06-08 12:20:00,134.05,134.05,133.97,134.02,5462.412114656571,105.1981,105.1981,105.1353,105.1746,5462.4121
2015-06-08 12:25:00,133.97,133.97,133.91,133.93,3749.053542455381,105.1353,105.1353,105.0882,105.1039,3749.0535
2015-06-08 12:30:00,133.95,134.14,133.94,134.11,4528.9345592212,105.1196,105.2687,105.1118,105.2452,4528.9346
2015-06-08 12:35:00,134.14,134.26,134.13,134.23,4585.181179015684,105.2687,105.3629,105.2609,105.3394,4585.1812
2015-06-08 12:40:00,134.25,134.25,134.21,134.21,2271.4981070849108,105.3551,105.3551,105.3237,105.3237,2271.4981
2015-06-08 12:45:00,134.17,134.2,134.14,134.19,3353.16387236344,105.2923,105.3158,105.2687,105.308,3353.1639
2015-06-08 12:50:00,134.14,134.19,134.12,134.14,3124.93239588967,105.2687,105.308,105.253,105.2687,3124.9324
2015-06-08 12:55:00,134.1,134.13,134.08,134.13,4878.312601406165,105.2373,105.2609,105.2216,105.2609,4878.3126
2015-06-08 13:00:00,134.09,134.14,134.09,134.11,2203.3531638723634,105.2295,105.2687,105.2295,105.2452,2203.3532
2015-06-08 13:05:00,134.08,134.08,134.02,134.02,973.499188750676,105.2216,105.2216,105.1746,105.1746,973.4992
2015-06-08 13:10:00,134.04,134.05,134.02,134.02,1978.3666846944293,105.1903,105.1981,105.1746,105.1746,1978.3667
2015-06-08 13:15:00,134.04,134.05,133.94,133.94,6589.507842076798,105.1903,105.1981,105.1118,105.1118,6589.5078
2015-06-08 13:20:00,133.99,133.99,133.9,133.9,2595.997836668469,105.151,105.151,105.0804,105.0804,2595.9978
2015-06-08 13:25:00,133.87,133.9,133.86,133.88,2812.330989724175,105.0568,105.0804,105.049,105.0647,2812.331
2015-06-08 13:30:00,133.9,133.9,133.76,133.79,9712.27690643591,105.0804,105.0804,104.9705,104.9941,9712.2769
2015-06-08 13:35:00,133.78,133.78,133.68,133.72,4553.812871822607,104.9862,104.9862,104.9077,104.9391,4553.8129
2015-06-08 13:40:00,133.74,133.81,133.74,133.79,3136.830719307734,104.9548,105.0098,104.9548,104.9941,3136.8307
2015-06-08 13:45:00,133.82,133.86,133.8,133.84,3244.9972958355866,105.0176,105.049,105.0019,105.0333,3244.9973
2015-06-08 13:50:00,133.87,133.87,133.78,133.79,5300.162249864791,105.0568,105.0568,104.9862,104.9941,5300.1622
2015-06-08 13:55:00,133.82,133.96,133.8,133.92,2163.3315305570577,105.0176,105.1275,105.0019,105.0961,2163.3315
2015-06-08 14:00:00,133.94,133.94,133.84,133.9,3539.2103839913466,105.1118,105.1118,105.0333,105.0804,3539.2104
2015-06-08 14:05:00,133.86,133.86,133.81,133.82,2271.4981070849108,105.049,105.049,105.0098,105.0176,2271.4981
2015-06-08 14:10:00,133.78,133.82,133.74,133.82,4602.48783126014,104.9862,105.0176,104.9548,105.0176,4602.4878
2015-06-08 14:15:00,133.77,133.83,133.76,133.8,4488.912925905895,104.9784,105.0255,104.9705,105.0019,4488.9129
2015-06-08 14:20:00,133.8,133.93,133.8,133.85,1297.9989183342348,105.0019,105.1039,105.0019,105.0412,1297.9989
2015-06-08 14:25:00,133.88,133.93,133.85,133.93,2487.8312601406165,105.0647,105.1039,105.0412,105.1039,2487.8313
2015-06-08 14:30:00,133.97,134.17,133.96,134.17,6967.009194159004,105.1353,105.2923,105.1275,105.2923,6967.0092
2015-06-08 14:35:00,134.17,134.29,134.17,134.24,4651.162790697675,105.2923,105.3864,105.2923,105.3472,4651.1628
2015-06-08 14:40:00,134.23,134.5,134.23,134.48,5949.161709031909,105.3394,105.5513,105.3394,105.5356,5949.1617
2015-06-08 14:45:00,134.48,134.5,134.42,134.48,5303.407247160627,105.5356,105.5513,105.4885,105.5356,5303.4072
2015-06-08 14:50:00,134.48,134.53,134.42,134.47,7964.305029745808,105.5356,105.5748,105.4885,105.5277,7964.305
2015-06-08 14:55:00,134.48,134.48,134.38,134.42,2595.997836668469,105.5356,105.5356,105.4571,105.4885,2595.9978
2015-06-08 15:00:00,134.42,134.42,134.3,134.31,2340.7247160627367,105.4885,105.4885,105.3943,105.4021,2340.7247
2015-06-08 15:05:00,134.29,134.32,134.2,134.2,4109.248242293132,105.3864,105.41,105.3158,105.3158,4109.2482
2015-06-08 15:10:00,134.21,134.21,134.1,134.2,7376.960519199567,105.3237,105.3237,105.2373,105.3158,7376.9605
2015-06-08 15:15:00,134.22,134.25,134.15,134.17,2563.5478637101137,105.3315,105.3551,105.2766,105.2923,2563.5479
2015-06-08 15:20:00,134.18,134.18,133.98,134.02,9274.202271498109,105.3001,105.3001,105.1432,105.1746,9274.2023
2015-06-08 15:25:00,134.01,134.02,133.92,133.92,11321.79556517036,105.1667,105.1746,105.0961,105.0961,11321.7956
2015-06-08 15:30:00,133.96,133.99,133.88,133.88,11149.810708491075,105.1275,105.151,105.0647,105.0647,11149.8107
2015-06-08 15:35:00,133.88,133.88,133.73,133.73,11842.076798269334,105.0647,105.0647,104.947,104.947,11842.0768
2015-06-08 15:40:00,133.73,133.78,133.7,133.7,15640.886965927528,104.947,104.9862,104.9234,104.9234,15640.887
2015-06-08 15:45:00,133.7,133.79,133.65,133.73,16021.63331530557,104.9234,104.9941,104.8842,104.947,16021.6333
2015-06-08 15:50:00,133.69,133.8,133.64,133.65,29610.60032449973,104.9156,105.0019,104.8764,104.8842,29610.6003
2015-06-08 15:55:00,133.65,133.68,133.61,133.64,45326.12222823148,104.8842,104.9077,104.8528,104.8764,45326.1222
2015-06-09 09:30:00,134.16,134.38,133.84,134.32,33346.67387777177,105.2844,105.4571,105.0333,105.41,33346.6739
2015-06-09 09:35:00,134.23,134.51,134.04,134.29,11170.362358031369,105.3394,105.5591,105.1903,105.3864,11170.3624
2015-06-09 09:40:00,134.31,134.59,134.16,134.16,5143.320713899405,105.4021,105.6219,105.2844,105.2844,5143.3207
2015-06-09 09:45:00,134.11,134.12,133.89,134.04,1622.4986479177933,105.2452,105.253,105.0725,105.1903,1622.4986
2015-06-09 09:50:00,134.09,134.28,134.07,134.28,7085.992428339643,105.2295,105.3786,105.2138,105.3786,7085.9924
2015-06-09 09:55:00,134.28,134.38,134.27,134.3,4870.740941049216,105.3786,105.4571,105.3708,105.3943,4870.7409
2015-06-09 10:00:00,134.32,134.37,133.99,134.05,11119.524067063276,105.41,105.4492,105.151,105.1981,11119.5241
2015-06-09 10:05:00,134.0,134.14,133.86,133.88,11294.753921038398,105.1589,105.2687,105.049,105.0647,11294.7539
2015-06-09 10:10:00,133.86,134.03,133.85,133.97,7600.865332612223,105.049,105.1824,105.0412,105.1353,7600.8653
2015-06-09 10:15:00,133.97,133.97,133.74,133.76,8762.574364521362,105.1353,105.1353,104.9548,104.9705,8762.5744
2015-06-09 10:20:00,133.78,133.91,133.71,133.72,20691.18442401298,104.9862,105.0882,104.9313,104.9391,20691.1844
2015-06-09 10:25:00,133.74,133.75,133.41,133.46,28932.39588967009,104.9548,104.9627,104.6959,104.7351,28932.3959
2015-06-09 10:30:00,133.44,133.68,133.44,133.67,10567.874526771227,104.7194,104.9077,104.7194,104.8999,10567.8745
2015-06-09 10:35:00,133.65,133.7,133.49,133.57,12519.199567333691,104.8842,104.9234,104.7586,104.8214,12519.1996
2015-06-09 10:40:00,133.57,133.61,133.5,133.5,7598.702001081666,104.8214,104.8528,104.7665,104.7665,7598.702
2015-06-09 10:45:00,133.51,133.53,133.45,133.45,6057.328285559762,104.7743,104.79,104.7272,104.7272,6057.3283
2015-06-09 10:50:00,133.45,133.5,133.34,133.45,15262.303948080043,104.7272,104.7665,104.6409,104.7272,15262.3039
2015-06-09 10:55:00,133.42,133.6,133.38,133.6,6694.429421308815,104.7037,104.845,104.6723,104.845,6694.4294
2015-06-09 11:00:00,133.61,133.73,133.61,133.71,6381.828015143321,104.8528,104.947,104.8528,104.9313,6381.828
2015-06-09 11:05:00,133.77,133.82,133.65,133.65,4888.047593293672,104.9784,105.0176,104.8842,104.8842,4888.0476
2015-06-09 11:10:00,133.68,133.75,133.62,133.65,7831.260140616549,104.9077,104.9627,104.8607,104.8842,7831.2601
2015-06-09 11:15:00,133.62,133.67,133.48,133.6,9223.363980530015,104.8607,104.8999,104.7508,104.845,9223.364
2015-06-09 11:20:00,133.64,133.64,133.54,133.54,4199.026500811249,104.8764,104.8764,104.7979,104.7979,4199.0265
2015-06-09 11:25:00,133.55,133.59,133.52,133.59,9862.628447809626,104.8057,104.8371,104.7822,104.8371,9862.6284
2015-06-09 11:30:00,133.6,133.83,133.6,133.78,7896.160086533261,104.845,105.0255,104.845,104.9862,7896.1601
2015-06-09 11:35:00,133.77,133.87,133.73,133.87,6165.494862087615,104.9784,105.0568,104.947,105.0568,6165.4949
2015-06-09 11:40:00,133.89,133.89,133.65,133.65,8751.757706868577,105.0725,105.0725,104.8842,104.8842,8751.7577
2015-06-09 11:45:00,133.7,133.73,133.62,133.62,6233.639805300162,104.9234,104.947,104.8607,104.8607,6233.6398
2015-06-09 11:50:00,133.62,133.68,133.54,133.63,12835.045970795023,104.8607,104.9077,104.7979,104.8685,12835.046
2015-06-09 11:55:00,133.65,133.66,133.56,133.62,9621.416982152514,104.8842,104.892,104.8136,104.8607,9621.417
2015-06-09 12:00:00,133.66,133.76,133.53,133.54,4651.162790697675,104.892,104.9705,104.79,104.7979,4651.1628
2015-06-09 12:05:00,133.58,133.59,133.46,133.53,4628.447809626825,104.8293,104.8371,104.7351,104.79,4628.4478
2015-06-09 12:10:00,133.51,133.52,133.38,133.47,19945.91671173608,104.7743,104.7822,104.6723,104.7429,19945.9167
2015-06-09 12:15:00,133.46,133.46,133.3,133.35,7138.994050838291,104.7351,104.7351,104.6095,104.6488,7138.9941
2015-06-09 12:20:00,133.35,133.39,133.33,133.39,4571.119524067063,104.6488,104.6802,104.6331,104.6802,4571.1195
2015-06-09 12:25:00,133.37,133.38,133.33,133.33,6814.494321254732,104.6645,104.6723,104.6331,104.6331,6814.4943
2015-06-09 12:30:00,133.36,133.44,133.3,133.43,9214.710654407789,104.6566,104.7194,104.6095,104.7115,9214.7107
2015-06-09 12:35:00,133.41,133.42,133.32,133.41,4685.776095186588,104.6959,104.7037,104.6252,104.6959,4685.7761
2015-06-09 12:40:00,133.4,133.44,133.38,133.43,6435.911303407247,104.688,104.7194,104.6723,104.7115,6435.9113
2015-06-09 12:45:00,133.4,133.43,133.32,133.41,8977.82585181179,104.688,104.7115,104.6252,104.6959,8977.8259
2015-06-09 12:50:00,133.44,133.57,133.39,133.41,20914.00757166036,104.7194,104.8214,104.6802,104.6959,20914.0076
2015-06-09 12:55:00,133.41,133.49,133.35,133.49,10658.734451054625,104.6959,104.7586,104.6488,104.7586,10658.7345
2015-06-09 13:00:00,133.49,133.68,133.48,133.49,12979.989183342346,104.7586,104.9077,104.7508,104.7586,12979.9892
2015-06-09 13:05:00,133.51,133.65,133.51,133.62,4325.581395348837,104.7743,104.8842,104.7743,104.8607,4325.5814
2015-06-09 13:10:00,133.63,133.64,133.48,133.59,8869.659275283937,104.8685,104.8764,104.7508,104.8371,8869.6593
2015-06-09 13:15:00,133.58,133.61,133.47,133.53,11249.3239588967,104.8293,104.8528,104.7429,104.79,11249.324
2015-06-09 13:20:00,133.55,133.61,133.49,133.49,6814.494321254732,104.8057,104.8528,104.7586,104.7586,6814.4943
2015-06-09 13:25:00,133.49,133.58,133.49,133.58,4483.504597079503,104.7586,104.8293,104.7586,104.8293,4483.5046
2015-06-09 13:30:00,133.58,133.58,133.36,133.36,5646.295294753921,104.8293,104.8293,104.6566,104.6566,5646.2953
2015-06-09 13:35:00,133.36,133.4,133.17,133.19,10183.88318009735,104.6566,104.688,104.5075,104.5232,10183.8832
2015-06-09 13:40:00,133.16,133.2,133.0,133.0,12492.15792320173,104.4997,104.5311,104.3741,104.3741,12492.1579
2015-06-09 13:45:00,133.02,133.02,132.9,132.94,28093.02325581396,104.3898,104.3898,104.2956,104.327,28093.0233
2015-06-09 13:50:00,132.95,133.03,132.81,132.84,46192.53650621958,104.3349,104.3976,104.225,104.2485,46192.5365
2015-06-09 13:55:00,132.86,133.07,132.82,133.02,18624.12114656571,104.2642,104.429,104.2328,104.3898,18624.1211
2015-06-09 14:00:00,133.03,133.25,132.97,133.25,9302.32558139535,104.3976,104.5703,104.3506,104.5703,9302.3256
2015-06-09 14:05:00,133.24,133.5,133.23,133.41,8761.492698756085,104.5624,104.7665,104.5546,104.6959,8761.4927
2015-06-09 14:10:00,133.41,133.49,133.27,133.31,7490.535424553813,104.6959,104.7586,104.586,104.6174,7490.5354
2015-06-09 14:15:00,133.32,133.42,133.32,133.36,8112.493239588966,104.6252,104.7037,104.6252,104.6566,8112.4932
2015-06-09 14:20:00,133.37,133.53,133.36,133.51,7247.160627366144,104.6645,104.79,104.6566,104.7743,7247.1606
2015-06-09 14:25:00,133.51,133.56,133.47,133.56,10830.71930773391,104.7743,104.8136,104.7429,104.8136,10830.7193
2015-06-09 14:30:00,133.53,133.75,133.53,133.71,11675.500270416442,104.79,104.9627,104.79,104.9313,11675.5003
2015-06-09 14:35:00,133.72,133.9,133.71,133.89,3893.996755002704,104.9391,105.0804,104.9313,105.0725,3893.9968
2015-06-09 14:40:00,133.89,133.9,133.85,133.9,3144.4023796646834,105.0725,105.0804,105.0412,105.0804,3144.4024
2015-06-09 14:45:00,133.9,133.92,133.84,133.92,8096.268253109789,105.0804,105.0961,105.0333,105.0961,8096.2683
2015-06-09 14:50:00,133.93,133.94,133.7,133.75,5408.328826392644,105.1039,105.1118,104.9234,104.9627,5408.3288
2015-06-09 14:55:00,133.74,133.83,133.71,133.81,3785.830178474851,104.9548,105.0255,104.9313,105.0098,3785.8302
2015-06-09 15:00:00,133.8,133.8,133.63,133.66,3569.4970254191453,105.0019,105.0019,104.8685,104.892,3569.497
2015-06-09 15:05:00,133.62,133.63,133.5,133.5,8651.162790697674,104.8607,104.8685,104.7665,104.7665,8651.1628
2015-06-09 15:10:00,133.48,133.54,133.42,133.54,10592.752839372632,104.7508,104.7979,104.7037,104.7979,10592.7528
2015-06-09 15:15:00,133.52,133.64,133.52,133.57,7014.60248783126,104.7822,104.8764,104.7822,104.8214,7014.6025
2015-06-09 15:20:00,133.56,133.56,133.41,133.51,9798.810167658194,104.8136,104.8136,104.6959,104.7743,9798.8102
2015-06-09 15:25:00,133.46,133.49,133.36,133.45,8657.652785289345,104.7351,104.7586,104.6566,104.7272,8657.6528
2015-06-09 15:30:00,133.51,133.51,133.35,133.41,8826.392644672796,104.7743,104.7743,104.6488,104.6959,8826.3926
2015-06-09 15:35:00,133.41,133.56,133.41,133.53,10275.824770146024,104.6959,104.8136,104.6959,104.79,10275.8248
2015-06-09 15:40:00,133.54,133.55,133.5,133.53,7679.826933477555,104.7979,104.8057,104.7665,104.79,7679.8269
2015-06-09 15:45:00,133.52,133.63,133.52,133.57,13693.888588426176,104.7822,104.8685,104.7822,104.8214,13693.8886
2015-06-09 15:50:00,133.59,133.68,133.56,133.65,15010.275824770146,104.8371,104.9077,104.8136,104.8842,15010.2758
2015-06-09 15:55:00,133.65,133.66,133.51,133.51,31806.381828015143,104.8842,104.892,104.7743,104.7743,31806.3818
2015-06-10 09:30:00,134.49,134.49,134.0,134.0,9353.16387236344,105.5434,105.5434,105.1589,105.1589,9353.1639
2015-06-10 09:35:00,134.02,134.27,134.02,134.27,2038.939967550027,105.1746,105.3708,105.1746,105.3708,2038.94
2015-06-10 09:40:00,134.34,134.34,134.1,134.18,3461.3304488912927,105.4257,105.4257,105.2373,105.3001,3461.3304
2015-06-10 09:45:00,134.2,134.39,134.18,134.26,4207.679826933478,105.3158,105.4649,105.3001,105.3629,4207.6798
2015-06-10 09:50:00,134.3,134.39,134.26,134.35,2379.6646836127634,105.3943,105.4649,105.3629,105.4335,2379.6647
2015-06-10 09:55:00,134.35,134.44,134.29,134.29,2704.164413196322,105.4335,105.5042,105.3864,105.3864,2704.1644
2015-06-10 10:00:00,134.35,134.45,134.28,134.37,2926.987560843699,105.4335,105.512,105.3786,105.4492,2926.9876
2015-06-10 10:05:00,134.41,134.51,134.38,134.4,19119.52406706328,105.4806,105.5591,105.4571,105.4728,19119.5241
2015-06-10 10:10:00,134.4,134.44,134.21,134.27,10693.347755543537,105.4728,105.5042,105.3237,105.3708,10693.3478
2015-06-10 10:15:00,134.27,134.39,134.26,134.31,12643.591130340725,105.3708,105.4649,105.3629,105.4021,12643.5911
2015-06-10 10:20:00,134.39,134.43,134.28,134.3,3438.6154678204434,105.4649,105.4963,105.3786,105.3943,3438.6155
2015-06-10 10:25:00,134.32,134.41,134.29,134.39,5506.76041103299,105.41,105.4806,105.3864,105.4649,5506.7604
2015-06-10 10:30:00,134.39,134.78,134.38,134.77,11897.24175229854,105.4649,105.771,105.4571,105.7631,11897.2418
2015-06-10 10:35:00,134.75,134.78,134.55,134.55,3457.0037858301785,105.7474,105.771,105.5905,105.5905,3457.0038
2015-06-10 10:40:00,134.61,134.72,134.61,134.61,2724.7160627366143,105.6376,105.7239,105.6376,105.6376,2724.7161
2015-06-10 10:45:00,134.61,134.67,134.59,134.67,1838.8318009734992,105.6376,105.6847,105.6219,105.6847,1838.8318
2015-06-10 10:50:00,134.68,134.76,134.63,134.76,1730.6652244456463,105.6925,105.7553,105.6533,105.7553,1730.6652
2015-06-10 10:55:00,134.76,134.78,134.68,134.72,2788.5343428880474,105.7553,105.771,105.6925,105.7239,2788.5343
2015-06-10 11:00:00,134.77,134.77,134.63,134.63,2487.8312601406165,105.7631,105.7631,105.6533,105.6533,2487.8313
2015-06-10 11:05:00,134.63,134.86,134.58,134.72,15010.275824770146,105.6533,105.8338,105.614,105.7239,15010.2758
2015-06-10 11:10:00,134.72,135.3,134.65,135.21,15412.655489453758,105.7239,106.1791,105.669,106.1084,15412.6555
2015-06-10 11:15:00,135.11,135.28,135.08,135.21,1838.8318009734992,106.03,106.1634,106.0064,106.1084,1838.8318
2015-06-10 11:20:00,135.12,135.17,135.04,135.15,7817.198485667928,106.0378,106.077,105.975,106.0613,7817.1985
2015-06-10 11:25:00,135.21,135.21,134.99,135.03,4110.32990805841,106.1084,106.1084,105.9358,105.9672,4110.3299
2015-06-10 11:30:00,135.04,135.09,134.95,135.0,4870.740941049216,105.975,106.0143,105.9044,105.9436,4870.7409
2015-06-10 11:35:00,135.05,135.05,134.96,135.0,1622.4986479177933,105.9829,105.9829,105.9122,105.9436,1622.4986
2015-06-10 11:40:00,135.03,135.03,134.93,134.94,1622.4986479177933,105.9672,105.9672,105.8887,105.8965,1622.4986
2015-06-10 11:45:00,134.95,134.98,134.95,134.95,1622.4986479177933,105.9044,105.9279,105.9044,105.9044,1622.4986
2015-06-10 11:50:00,134.94,135.12,134.94,135.12,1923.2017306652244,105.8965,106.0378,105.8965,106.0378,1923.2017
2015-06-10 11:55:00,135.09,135.1,134.88,134.95,7501.352082206597,106.0143,106.0221,105.8495,105.9044,7501.3521
2015-06-10 12:00:00,134.98,134.98,134.94,134.95,9269.875608436992,105.9279,105.9279,105.8965,105.9044,9269.8756
2015-06-10 12:05:00,134.94,134.99,134.71,134.71,8678.204434829637,105.8965,105.9358,105.7161,105.7161,8678.2044
2015-06-10 12:10:00,134.74,134.98,134.74,134.98,2376.419686316928,105.7396,105.9279,105.7396,105.9279,2376.4197
2015-06-10 12:15:00,134.94,134.98,134.88,134.95,2182.801514332072,105.8965,105.9279,105.8495,105.9044,2182.8015
2015-06-10 12:20:00,134.98,134.98,134.92,134.94,6136.289886425095,105.9279,105.9279,105.8809,105.8965,6136.2899
2015-06-10 12:25:00,134.95,134.98,134.89,134.93,5859.383450513791,105.9044,105.9279,105.8573,105.8887,5859.3835
2015-06-10 12:30:00,134.95,134.98,134.89,134.96,4865.332612222823,105.9044,105.9279,105.8573,105.9122,4865.3326
2015-06-10 12:35:00,134.96,134.97,134.89,134.89,1081.6657652785289,105.9122,105.9201,105.8573,105.8573,1081.6658
2015-06-10 12:40:00,134.87,134.88,134.82,134.83,2311.519740400216,105.8416,105.8495,105.8024,105.8102,2311.5197
2015-06-10 12:45:00,134.84,134.85,134.78,134.78,3136.830719307734,105.8181,105.8259,105.771,105.771,3136.8307
2015-06-10 12:50:00,134.82,134.82,134.76,134.76,5491.617090319091,105.8024,105.8024,105.7553,105.7553,5491.6171
2015-06-10 12:55:00,134.78,134.81,134.76,134.76,3367.2255273120604,105.771,105.7945,105.7553,105.7553,3367.2255
2015-06-10 13:00:00,134.79,134.84,134.77,134.82,4542.9962141698215,105.7788,105.8181,105.7631,105.8024,4542.9962
2015-06-10 13:05:00,134.85,134.85,134.78,134.82,4218.496484586262,105.8259,105.8259,105.771,105.8024,4218.4965
2015-06-10 13:10:00,134.82,134.83,134.7,134.7,2487.8312601406165,105.8024,105.8102,105.7082,105.7082,2487.8313
2015-06-10 13:15:00,134.7,134.7,134.61,134.61,3785.830178474851,105.7082,105.7082,105.6376,105.6376,3785.8302
2015-06-10 13:20:00,134.68,134.68,134.63,134.66,4030.286641427799,105.6925,105.6925,105.6533,105.6768,4030.2866
2015-06-10 13:25:00,134.68,134.69,134.63,134.67,7207.138994050838,105.6925,105.7004,105.6533,105.6847,7207.139
2015-06-10 13:30:00,134.63,134.71,134.54,134.71,15478.637101135748,105.6533,105.7161,105.5826,105.7161,15478.6371
2015-06-10 13:35:00,134.73,134.84,134.73,134.84,1730.6652244456463,105.7317,105.8181,105.7317,105.8181,1730.6652
2015-06-10 13:40:00,134.88,134.96,134.86,134.88,2123.3098972417524,105.8495,105.9122,105.8338,105.8495,2123.3099
2015-06-10 13:45:00,134.89,135.0,134.87,134.89,8530.016224986479,105.8573,105.9436,105.8416,105.8573,8530.0162
2015-06-10 13:50:00,134.92,134.99,134.9,134.99,4570.037858301785,105.8809,105.9358,105.8652,105.9358,4570.0379
2015-06-10 13:55:00,134.98,134.98,134.85,134.85,865.3326122228232,105.9279,105.9279,105.8259,105.8259,865.3326
2015-06-10 14:00:00,134.91,135.0,134.88,134.98,6350.459707950243,105.873,105.9436,105.8495,105.9279,6350.4597
2015-06-10 14:05:00,134.98,134.98,134.92,134.98,4110.32990805841,105.9279,105.9279,105.8809,105.9279,4110.3299
2015-06-10 14:10:00,134.98,134.98,134.88,134.94,2920.497566252028,105.9279,105.9279,105.8495,105.8965,2920.4976
2015-06-10 14:15:00,134.98,134.99,134.95,134.98,3660.356949702542,105.9279,105.9358,105.9044,105.9279,3660.3569
2015-06-10 14:20:00,134.97,135.01,134.94,134.98,12098.431584640346,105.9201,105.9515,105.8965,105.9279,12098.4316
2015-06-10 14:25:00,134.98,134.98,134.9,134.9,5202.812330989724,105.9279,105.9279,105.8652,105.8652,5202.8123
2015-06-10 14:30:00,134.94,134.95,134.88,134.95,1427.798810167658,105.8965,105.9044,105.8495,105.9044,1427.7988
2015-06-10 14:35:00,134.97,134.98,134.94,134.94,2316.928069226609,105.9201,105.9279,105.8965,105.8965,2316.9281
2015-06-10 14:40:00,134.97,135.01,134.95,134.95,4607.896160086533,105.9201,105.9515,105.9044,105.9044,4607.8962
2015-06-10 14:45:00,134.95,135.0,134.91,134.91,9687.398593834503,105.9044,105.9436,105.873,105.873,9687.3986
2015-06-10 14:50:00,134.93,134.96,134.92,134.92,1896.1600865332607,105.8887,105.9122,105.8809,105.8809,1896.1601
2015-06-10 14:55:00,134.95,134.99,134.93,134.97,4690.102758247701,105.9044,105.9358,105.8887,105.9201,4690.1028
2015-06-10 15:00:00,134.98,135.0,134.92,134.95,3688.480259599784,105.9279,105.9436,105.8809,105.9044,3688.4803
2015-06-10 15:05:00,134.94,135.0,134.92,134.92,5301.24391563007,105.8965,105.9436,105.8809,105.8809,5301.2439
2015-06-10 15:10:00,134.93,135.0,134.85,134.86,9895.078420767984,105.8887,105.9436,105.8259,105.8338,9895.0784
2015-06-10 15:15:00,134.87,134.92,134.85,134.92,6102.75824770146,105.8416,105.8809,105.8259,105.8809,6102.7582
2015-06-10 15:20:00,134.93,134.96,134.87,134.88,3515.4137371552188,105.8887,105.9122,105.8416,105.8495,3515.4137
2015-06-10 15:25:00,134.88,134.91,134.86,134.91,4647.917793401839,105.8495,105.873,105.8338,105.873,4647.9178
2015-06-10 15:30:00,134.91,134.93,134.89,134.92,7323.958896700919,105.873,105.8887,105.8573,105.8809,7323.9589
2015-06-10 15:35:00,134.94,134.94,134.85,134.86,8893.455922120065,105.8965,105.8965,105.8259,105.8338,8893.4559
2015-06-10 15:40:00,134.87,134.87,134.8,134.84,12297.458085451595,105.8416,105.8416,105.7867,105.8181,12297.4581
2015-06-10 15:45:00,134.84,135.04,134.84,134.96,15127.095727420226,105.8181,105.975,105.8181,105.9122,15127.0957
2015-06-10 15:50:00,134.97,135.0,134.88,134.95,21900.486749594376,105.9201,105.9436,105.8495,105.9044,21900.4867
2015-06-10 15:55:00,134.95,135.04,134.89,134.89,50890.21092482423,105.9044,105.975,105.8573,105.8573,50890.2109
2015-06-11 09:30:00,135.12,135.73,135.12,135.55,12667.387777176851,106.0378,106.5165,106.0378,106.3753,12667.3878
2015-06-11 09:35:00,135.57,136.23,135.57,136.11,12275.824770146024,106.391,106.9089,106.391,106.8147,12275.8248
2015-06-11 09:40:00,135.97,136.35,135.93,136.15,12763.656030286642,106.7049,107.0031,106.6735,106.8461,12763.656
2015-06-11 09:45:00,136.09,136.09,135.91,136.06,5624.66197944835,106.799,106.799,106.6578,106.7755,5624.662
2015-06-11 09:50:00,136.07,136.26,136.05,136.08,5892.9150892374255,106.7833,106.9324,106.7676,106.7912,5892.9151
2015-06-11 09:55:00,136.11,136.14,136.06,136.09,1676.5819361817198,106.8147,106.8383,106.7755,106.799,1676.5819
2015-06-11 10:00:00,136.11,136.15,136.02,136.06,4326.663061114115,106.8147,106.8461,106.7441,106.7755,4326.6631
2015-06-11 10:05:00,136.08,136.09,135.96,135.97,5083.829096809086,106.7912,106.799,106.697,106.7049,5083.8291
2015-06-11 10:10:00,135.98,136.09,135.97,136.03,5083.829096809086,106.7127,106.799,106.7049,106.7519,5083.8291
2015-06-11 10:15:00,136.1,136.2,136.1,136.13,3353.16387236344,106.8069,106.8854,106.8069,106.8304,3353.1639
2015-06-11 10:20:00,136.13,136.14,135.88,135.88,2151.433207138994,106.8304,106.8383,106.6342,106.6342,2151.4332
2015-06-11 10:25:00,135.88,135.96,135.84,135.91,3893.996755002704,106.6342,106.697,106.6028,106.6578,3893.9968
2015-06-11 10:30:00,135.9,135.9,135.67,135.75,6489.994591671173,106.6499,106.6499,106.4694,106.5322,6489.9946
2015-06-11 10:35:00,135.75,135.75,135.55,135.61,3407.247160627366,106.5322,106.5322,106.3753,106.4223,3407.2472
2015-06-11 10:40:00,135.71,135.82,135.71,135.78,1838.8318009734992,106.5008,106.5871,106.5008,106.5558,1838.8318
2015-06-11 10:45:00,135.71,135.78,135.69,135.69,2944.294213088156,106.5008,106.5558,106.4851,106.4851,2944.2942
2015-06-11 10:50:00,135.69,135.72,135.61,135.61,2271.4981070849108,106.4851,106.5087,106.4223,106.4223,2271.4981
2015-06-11 10:55:00,135.58,135.75,135.55,135.64,4369.929691725257,106.3988,106.5322,106.3753,106.4459,4369.9297
2015-06-11 11:00:00,135.64,135.74,135.61,135.61,9843.158464034614,106.4459,106.5244,106.4223,106.4223,9843.1585
2015-06-11 11:05:00,135.63,135.79,135.63,135.74,7458.085451595457,106.438,106.5636,106.438,106.5244,7458.0855
2015-06-11 11:10:00,135.76,135.86,135.76,135.81,1375.8788534342889,106.5401,106.6185,106.5401,106.5793,1375.8789
2015-06-11 11:15:00,135.75,135.8,135.56,135.69,4337.479718766901,106.5322,106.5714,106.3831,106.4851,4337.4797
2015-06-11 11:20:00,135.72,135.72,135.61,135.61,2950.784207679827,106.5087,106.5087,106.4223,106.4223,2950.7842
2015-06-11 11:25:00,135.63,135.64,135.5,135.5,5558.68036776636,106.438,106.4459,106.336,106.336,5558.6804
2015-06-11 11:30:00,135.49,135.53,135.48,135.53,2704.164413196322,106.3282,106.3596,106.3203,106.3596,2704.1644
2015-06-11 11:35:00,135.57,135.62,135.51,135.51,4434.8296376419685,106.391,106.4302,106.3439,106.3439,4434.8296
2015-06-11 11:40:00,135.5,135.52,135.46,135.49,2055.164954029205,106.336,106.3517,106.3046,106.3282,2055.165
2015-06-11 11:45:00,135.51,135.64,135.49,135.56,2893.4559221200648,106.3439,106.4459,106.3282,106.3831,2893.4559
2015-06-11 11:50:00,135.56,135.67,135.56,135.64,2587.344510546241,106.3831,106.4694,106.3831,106.4459,2587.3445
2015-06-11 11:55:00,135.56,135.62,135.53,135.62,2920.497566252028,106.3831,106.4302,106.3596,106.4302,2920.4976
2015-06-11 12:00:00,135.65,135.7,135.6,135.7,1081.6657652785289,106.4537,106.493,106.4145,106.493,1081.6658
2015-06-11 12:05:00,135.72,135.72,135.57,135.57,2315.8464034613303,106.5087,106.5087,106.391,106.391,2315.8464
2015-06-11 12:10:00,135.71,135.72,135.69,135.69,865.3326122228232,106.5008,106.5087,106.4851,106.4851,865.3326
2015-06-11 12:15:00,135.69,135.74,135.69,135.7,1535.9653866955111,106.4851,106.5244,106.4851,106.493,1535.9654
2015-06-11 12:20:00,135.7,135.74,135.68,135.73,3353.16387236344,106.493,106.5244,106.4773,106.5165,3353.1639
2015-06-11 12:25:00,135.71,135.76,135.7,135.74,1838.8318009734992,106.5008,106.5401,106.493,106.5244,1838.8318
2015-06-11 12:30:00,135.69,135.76,135.69,135.76,4705.246078961601,106.4851,106.5401,106.4851,106.5401,4705.2461
2015-06-11 12:35:00,135.73,135.74,135.64,135.74,2661.97944835046,106.5165,106.5244,106.4459,106.5244,2661.9794
2015-06-11 12:40:00,135.74,135.78,135.67,135.67,5516.495402920497,106.5244,106.5558,106.4694,106.4694,5516.4954
2015-06-11 12:45:00,135.71,135.74,135.67,135.67,1297.9989183342348,106.5008,106.5244,106.4694,106.4694,1297.9989
2015-06-11 12:50:00,135.65,135.69,135.63,135.69,2863.169280692266,106.4537,106.4851,106.438,106.4851,2863.1693
2015-06-11 12:55:00,135.68,135.74,135.68,135.72,1514.3320713899404,106.4773,106.5244,106.4773,106.5087,1514.3321
2015-06-11 13:00:00,135.74,135.75,135.59,135.59,4434.8296376419685,106.5244,106.5322,106.4066,106.4066,4434.8296
2015-06-11 13:05:00,135.65,135.67,135.59,135.59,6479.177934018388,106.4537,106.4694,106.4066,106.4066,6479.1779
2015-06-11 13:10:00,135.61,135.61,135.52,135.52,3071.9307733910223,106.4223,106.4223,106.3517,106.3517,3071.9308
2015-06-11 13:15:00,135.55,135.61,135.51,135.61,6014.06165494862,106.3753,106.4223,106.3439,106.4223,6014.0617
2015-06-11 13:20:00,135.64,135.67,135.52,135.55,6938.885884261763,106.4459,106.4694,106.3517,106.3753,6938.8859
2015-06-11 13:25:00,135.55,135.6,135.51,135.54,4881.557598702001,106.3753,106.4145,106.3439,106.3674,4881.5576
2015-06-11 13:30:00,135.53,135.54,135.45,135.53,6774.472687939427,106.3596,106.3674,106.2968,106.3596,6774.4727
2015-06-11 13:35:00,135.53,135.53,135.47,135.47,2109.248242293131,106.3596,106.3596,106.3125,106.3125,2109.2482
2015-06-11 13:40:00,135.45,135.49,135.44,135.49,4759.329367225527,106.2968,106.3282,106.2889,106.3282,4759.3294
2015-06-11 13:45:00,135.49,135.56,135.46,135.46,17781.503515413737,106.3282,106.3831,106.3046,106.3046,17781.5035
2015-06-11 13:50:00,135.5,135.53,135.46,135.52,7370.470524607896,106.336,106.3596,106.3046,106.3517,7370.4705
2015-06-11 13:55:00,135.51,135.53,135.47,135.47,5962.141698215251,106.3439,106.3596,106.3125,106.3125,5962.1417
2015-06-11 14:00:00,135.48,135.53,135.48,135.51,2598.161168199026,106.3203,106.3596,106.3203,106.3439,2598.1612
2015-06-11 14:05:00,135.52,135.53,135.48,135.5,5843.158464034613,106.3517,106.3596,106.3203,106.336,5843.1585
2015-06-11 14:10:00,135.51,135.54,135.49,135.5,3353.16387236344,106.3439,106.3674,106.3282,106.336,3353.1639
2015-06-11 14:15:00,135.49,135.5,135.42,135.46,6922.660897782585,106.3282,106.336,106.2732,106.3046,6922.6609
2015-06-11 14:20:00,135.45,135.49,135.45,135.47,3300.162249864792,106.2968,106.3282,106.2968,106.3125,3300.1622
2015-06-11 14:25:00,135.47,135.47,135.39,135.4,5194.159004867496,106.3125,106.3125,106.2497,106.2575,5194.159
2015-06-11 14:30:00,135.39,135.46,135.37,135.4,5306.652244456463,106.2497,106.3046,106.234,106.2575,5306.6522
2015-06-11 14:35:00,135.41,135.47,135.41,135.44,2163.3315305570577,106.2654,106.3125,106.2654,106.2889,2163.3315
2015-06-11 14:40:00,135.41,135.48,135.4,135.42,7373.715521903731,106.2654,106.3203,106.2575,106.2732,7373.7155
2015-06-11 14:45:00,135.41,135.46,135.41,135.45,3410.492157923202,106.2654,106.3046,106.2654,106.2968,3410.4922
2015-06-11 14:50:00,135.44,135.45,135.39,135.41,2595.997836668469,106.2889,106.2968,106.2497,106.2654,2595.9978
2015-06-11 14:55:00,135.41,135.49,135.36,135.45,4759.329367225527,106.2654,106.3282,106.2262,106.2968,4759.3294
2015-06-11 15:00:00,135.45,135.46,135.44,135.45,3481.8820984315844,106.2968,106.3046,106.2889,106.2968,3481.8821
2015-06-11 15:05:00,135.44,135.53,135.41,135.49,8166.576527852893,106.2889,106.3596,106.2654,106.3282,8166.5765
2015-06-11 15:10:00,135.46,135.46,135.39,135.4,8085.451595457003,106.3046,106.3046,106.2497,106.2575,8085.4516
2015-06-11 15:15:00,135.39,135.39,135.34,135.36,8976.744186046511,106.2497,106.2497,106.2105,106.2262,8976.7442
2015-06-11 15:20:00,135.35,135.36,135.29,135.32,6805.840995132504,106.2183,106.2262,106.1712,106.1948,6805.841
2015-06-11 15:25:00,135.32,135.36,135.31,135.33,5283.937263385614,106.1948,106.2262,106.1869,106.2026,5283.9373
2015-06-11 15:30:00,135.35,135.38,135.27,135.29,8004.326663061114,106.2183,106.2418,106.1555,106.1712,8004.3267
2015-06-11 15:35:00,135.3,135.31,135.24,135.28,8125.473228772309,106.1791,106.1869,106.132,106.1634,8125.4732
2015-06-11 15:40:00,135.28,135.28,135.18,135.19,14818.820984315846,106.1634,106.1634,106.0849,106.0927,14818.821
2015-06-11 15:45:00,135.18,135.21,135.1,135.14,18595.99783666847,106.0849,106.1084,106.0221,106.0535,18595.9978
2015-06-11 15:50:00,135.12,135.13,134.99,135.0,26697.67441860465,106.0378,106.0457,105.9358,105.9436,26697.6744
2015-06-11 15:55:00,135.0,135.21,134.96,135.21,51552.190373174686,105.9436,106.1084,105.9122,106.1084,51552.1904
2015-06-12 09:30:00,134.68,135.35,134.68,135.2,12727.96106003245,105.6925,106.2183,105.6925,106.1006,12727.9611
2015-06-12 09:35:00,134.98,135.06,134.39,134.39,7135.749053542455,105.9279,105.9907,105.4649,105.4649,7135.7491
2015-06-12 09:40:00,134.37,134.53,134.02,134.52,3244.9972958355866,105.4492,105.5748,105.1746,105.5669,3244.9973
2015-06-12 09:45:00,134.38,134.53,134.38,134.49,5488.372093023256,105.4571,105.5748,105.4571,105.5434,5488.3721
2015-06-12 09:50:00,134.46,134.46,134.14,134.14,16355.868036776636,105.5199,105.5199,105.2687,105.2687,16355.868
2015-06-12 09:55:00,134.15,134.5,134.05,134.35,3893.996755002704,105.2766,105.5513,105.1981,105.4335,3893.9968
2015-06-12 10:00:00,134.5,134.63,134.39,134.6,11042.7257977285,105.5513,105.6533,105.4649,105.6297,11042.7258
2015-06-12 10:05:00,134.63,134.74,134.51,134.63,4975.662520281233,105.6533,105.7396,105.5591,105.6533,4975.6625
2015-06-12 10:10:00,134.62,134.62,134.39,134.49,15878.853434288803,105.6454,105.6454,105.4649,105.5434,15878.8534
2015-06-12 10:15:00,134.46,134.49,134.14,134.24,9479.718766901027,105.5199,105.5434,105.2687,105.3472,9479.7188
2015-06-12 10:20:00,134.24,134.38,134.17,134.29,8488.912925905895,105.3472,105.4571,105.2923,105.3864,8488.9129
2015-06-12 10:25:00,134.3,134.38,134.24,134.24,5049.215792320173,105.3943,105.4571,105.3472,105.3472,5049.2158
2015-06-12 10:30:00,134.22,134.27,134.08,134.08,3917.793401838832,105.3315,105.3708,105.2216,105.2216,3917.7934
2015-06-12 10:35:00,134.01,134.19,133.99,134.19,3876.690102758248,105.1667,105.308,105.151,105.308,3876.6901
2015-06-12 10:40:00,134.23,134.26,134.14,134.22,3082.7474310438074,105.3394,105.3629,105.2687,105.3315,3082.7474
2015-06-12 10:45:00,134.22,134.27,134.1,134.14,5659.275283937263,105.3315,105.3708,105.2373,105.2687,5659.2753
2015-06-12 10:50:00,134.16,134.21,134.11,134.12,3387.777176852353,105.2844,105.3237,105.2452,105.253,3387.7772
2015-06-12 10:55:00,134.12,134.12,133.87,133.93,5711.195240670632,105.253,105.253,105.0568,105.1039,5711.1952
2015-06-12 11:00:00,133.9,134.02,133.86,133.97,3677.6636019469984,105.0804,105.1746,105.049,105.1353,3677.6636
2015-06-12 11:05:00,134.0,134.09,133.9,133.9,8154.678204434829,105.1589,105.2295,105.0804,105.0804,8154.6782
2015-06-12 11:10:00,133.87,134.24,133.83,134.18,6598.161168199026,105.0568,105.3472,105.0255,105.3001,6598.1612
2015-06-12 11:15:00,134.2,134.31,134.02,134.25,8243.37479718767,105.3158,105.4021,105.1746,105.3551,8243.3748
2015-06-12 11:20:00,134.22,134.44,134.22,134.37,3356.408869659276,105.3315,105.5042,105.3315,105.4492,3356.4089
2015-06-12 11:25:00,134.38,134.6,134.38,134.51,2886.9659275283934,105.4571,105.6297,105.4571,105.5591,2886.9659
2015-06-12 11:30:00,134.51,134.51,134.24,134.27,3785.830178474851,105.5591,105.5591,105.3472,105.3708,3785.8302
2015-06-12 11:35:00,134.3,134.41,134.23,134.39,2181.7198485667927,105.3943,105.4806,105.3394,105.4649,2181.7198
2015-06-12 11:40:00,134.4,134.4,134.27,134.32,1838.8318009734992,105.4728,105.4728,105.3708,105.41,1838.8318
2015-06-12 11:45:00,134.28,134.31,134.18,134.31,3722.011898323418,105.3786,105.4021,105.3001,105.4021,3722.0119
2015-06-12 11:50:00,134.32,134.42,134.32,134.42,2379.6646836127634,105.41,105.4885,105.41,105.4885,2379.6647
2015-06-12 11:55:00,134.39,134.39,134.24,134.26,7247.160627366144,105.4649,105.4649,105.3472,105.3629,7247.1606
2015-06-12 12:00:00,134.29,134.31,134.22,134.22,5345.59221200649,105.3864,105.4021,105.3315,105.3315,5345.5922
2015-06-12 12:05:00,134.22,134.33,134.19,134.19,3896.160086533261,105.3315,105.4178,105.308,105.308,3896.1601
2015-06-12 12:10:00,134.21,134.36,134.21,134.3,5444.023796646836,105.3237,105.4414,105.3237,105.3943,5444.0238
2015-06-12 12:15:00,134.23,134.33,134.23,134.33,1622.4986479177933,105.3394,105.4178,105.3394,105.4178,1622.4986
2015-06-12 12:20:00,134.34,134.37,134.31,134.35,865.3326122228232,105.4257,105.4492,105.4021,105.4335,865.3326
2015-06-12 12:25:00,134.34,134.39,134.3,134.33,3794.48350459708,105.4257,105.4649,105.3943,105.4178,3794.4835
2015-06-12 12:30:00,134.31,134.31,134.16,134.27,4006.489994591671,105.4021,105.4021,105.2844,105.3708,4006.49
2015-06-12 12:35:00,134.26,134.31,134.2,134.26,3559.7620335316387,105.3629,105.4021,105.3158,105.3629,3559.762
2015-06-12 12:40:00,134.21,134.21,134.11,134.2,2392.644672796106,105.3237,105.3237,105.2452,105.3158,2392.6447
2015-06-12 12:45:00,134.26,134.3,134.24,134.24,2704.164413196322,105.3629,105.3943,105.3472,105.3472,2704.1644
2015-06-12 12:50:00,134.25,134.25,134.13,134.19,2488.912925905895,105.3551,105.3551,105.2609,105.308,2488.9129
2015-06-12 12:55:00,134.21,134.25,134.14,134.14,2751.7577068685773,105.3237,105.3551,105.2687,105.2687,2751.7577
2015-06-12 13:00:00,134.19,134.26,134.12,134.12,3029.7458085451594,105.308,105.3629,105.253,105.253,3029.7458
2015-06-12 13:05:00,134.12,134.25,134.07,134.22,3136.830719307734,105.253,105.3551,105.2138,105.3315,3136.8307
2015-06-12 13:10:00,134.23,134.29,134.21,134.24,1719.848566792861,105.3394,105.3864,105.3237,105.3472,1719.8486
2015-06-12 13:15:00,134.18,134.25,134.14,134.23,6563.547863710113,105.3001,105.3551,105.2687,105.3394,6563.5479
2015-06-12 13:20:00,134.24,134.3,134.23,134.27,2139.5348837209303,105.3472,105.3943,105.3394,105.3708,2139.5349
2015-06-12 13:25:00,134.26,134.26,134.18,134.24,2812.330989724175,105.3629,105.3629,105.3001,105.3472,2812.331
2015-06-12 13:30:00,134.27,134.34,134.18,134.23,9557.598702001082,105.3708,105.4257,105.3001,105.3394,9557.5987
2015-06-12 13:35:00,134.25,134.27,134.23,134.26,2055.164954029205,105.3551,105.3708,105.3394,105.3629,2055.165
2015-06-12 13:40:00,134.24,134.26,134.16,134.16,4969.172525689562,105.3472,105.3629,105.2844,105.2844,4969.1725
2015-06-12 13:45:00,134.15,134.17,134.1,134.1,3685.235262303948,105.2766,105.2923,105.2373,105.2373,3685.2353
2015-06-12 13:50:00,134.09,134.14,134.03,134.09,3028.664142779881,105.2295,105.2687,105.1824,105.2295,3028.6641
2015-06-12 13:55:00,134.11,134.21,134.11,134.21,3959.9783666846943,105.2452,105.3237,105.2452,105.3237,3959.9784
2015-06-12 14:00:00,134.19,134.22,134.15,134.21,2168.7398593834505,105.308,105.3315,105.2766,105.3237,2168.7399
2015-06-12 14:05:00,134.2,134.22,134.14,134.14,3664.683612763656,105.3158,105.3315,105.2687,105.2687,3664.6836
2015-06-12 14:10:00,134.17,134.21,134.14,134.2,2595.997836668469,105.2923,105.3237,105.2687,105.3158,2595.9978
2015-06-12 14:15:00,134.23,134.25,134.19,134.23,1730.6652244456463,105.3394,105.3551,105.308,105.3394,1730.6652
2015-06-12 14:20:00,134.21,134.21,134.19,134.21,2920.497566252028,105.3237,105.3237,105.308,105.3237,2920.4976
2015-06-12 14:25:00,134.21,134.21,134.14,134.18,2826.392644672796,105.3237,105.3237,105.2687,105.3001,2826.3926
2015-06-12 14:30:00,134.18,134.18,133.99,134.0,4143.861546782045,105.3001,105.3001,105.151,105.1589,4143.8615
2015-06-12 14:35:00,133.96,133.98,133.88,133.88,2685.776095186587,105.1275,105.1432,105.0647,105.0647,2685.7761
2015-06-12 14:40:00,133.88,133.98,133.87,133.9,2920.497566252028,105.0647,105.1432,105.0568,105.0804,2920.4976
2015-06-12 14:45:00,133.92,134.01,133.92,133.97,4002.163331530557,105.0961,105.1667,105.0961,105.1353,4002.1633
2015-06-12 14:50:00,133.96,133.97,133.85,133.89,1838.8318009734992,105.1275,105.1353,105.0412,105.0725,1838.8318
2015-06-12 14:55:00,133.87,133.9,133.78,133.83,4136.289886425095,105.0568,105.0804,104.9862,105.0255,4136.2899
2015-06-12 15:00:00,133.81,134.0,133.81,134.0,6972.417522985397,105.0098,105.1589,105.0098,105.1589,6972.4175
2015-06-12 15:05:00,134.0,134.0,133.81,133.87,6655.489453758788,105.1589,105.1589,105.0098,105.0568,6655.4895
2015-06-12 15:10:00,133.9,133.95,133.89,133.91,4002.163331530557,105.0804,105.1196,105.0725,105.0882,4002.1633
2015-06-12 15:15:00,133.91,134.01,133.91,133.94,5215.792320173066,105.0882,105.1667,105.0882,105.1118,5215.7923
2015-06-12 15:20:00,134.0,134.04,133.97,133.97,4614.386154678205,105.1589,105.1903,105.1353,105.1353,4614.3862
2015-06-12 15:25:00,134.0,134.09,133.98,134.09,6165.494862087615,105.1589,105.2295,105.1432,105.2295,6165.4949
2015-06-12 15:30:00,134.09,134.16,134.05,134.09,11919.956733369389,105.2295,105.2844,105.1981,105.2295,11919.9567
2015-06-12 15:35:00,134.11,134.14,134.02,134.02,9339.102217414818,105.2452,105.2687,105.1746,105.1746,9339.1022
2015-06-12 15:40:00,134.02,134.04,133.81,133.99,27941.59004867496,105.1746,105.1903,105.0098,105.151,27941.59
2015-06-12 15:45:00,134.0,134.01,133.86,133.9,27247.160627366145,105.1589,105.1667,105.049,105.0804,27247.1606
2015-06-12 15:50:00,133.9,133.9,133.8,133.83,33134.667387777175,105.0804,105.0804,105.0019,105.0255,33134.6674
2015-06-12 15:55:00,133.84,134.06,133.79,134.0,30337.4797187669,105.0333,105.206,104.9941,105.1589,30337.4797
2015-06-15 09:30:00,133.28,133.3,132.77,133.07,15868.03677663602,104.5938,104.6095,104.1936,104.429,15868.0368
2015-06-15 09:35:00,133.06,133.49,132.9,133.15,7410.492157923201,104.4212,104.7586,104.2956,104.4918,7410.4922
2015-06-15 09:40:00,133.16,133.25,133.0,133.09,10786.37101135749,104.4997,104.5703,104.3741,104.4447,10786.371
2015-06-15 09:45:00,133.17,133.27,132.52,132.54,21463.49378042185,104.5075,104.586,103.9974,104.0131,21463.4938
2015-06-15 09:50:00,132.54,132.54,132.33,132.48,12422.931314223904,104.0131,104.0131,103.8483,103.966,12422.9313
2015-06-15 09:55:00,132.48,132.56,132.46,132.56,21487.290427257976,103.966,104.0288,103.9503,104.0288,21487.2904
2015-06-15 10:00:00,132.57,133.32,132.53,133.32,17763.115197404,104.0366,104.6252,104.0053,104.6252,17763.1152
2015-06-15 10:05:00,133.31,133.45,133.24,133.39,14627.366143861544,104.6174,104.7272,104.5624,104.6802,14627.3661
2015-06-15 10:10:00,133.42,133.62,133.25,133.62,9614.926987560844,104.7037,104.8607,104.5703,104.8607,9614.927
2015-06-15 10:15:00,133.62,133.69,133.58,133.6,7794.483504597079,104.8607,104.9156,104.8293,104.845,7794.4835
2015-06-15 10:20:00,133.64,133.8,133.6,133.6,7631.151974040022,104.8764,105.0019,104.845,104.845,7631.152
2015-06-15 10:25:00,133.62,133.89,133.6,133.89,8112.493239588966,104.8607,105.0725,104.845,105.0725,8112.4932
2015-06-15 10:30:00,133.81,133.81,133.63,133.65,9796.646836127637,105.0098,105.0098,104.8685,104.8842,9796.6468
2015-06-15 10:35:00,133.66,133.9,133.65,133.87,7351.000540832882,104.892,105.0804,104.8842,105.0568,7351.0005
2015-06-15 10:40:00,133.87,133.87,133.61,133.61,5217.955651703624,105.0568,105.0568,104.8528,104.8528,5217.9557
2015-06-15 10:45:00,133.66,133.9,133.66,133.71,5137.912385073012,104.892,105.0804,104.892,104.9313,5137.9124
2015-06-15 10:50:00,133.72,133.81,133.65,133.74,6660.897782585181,104.9391,105.0098,104.8842,104.9548,6660.8978
2015-06-15 10:55:00,133.78,133.88,133.73,133.88,6084.369929691725,104.9862,105.0647,104.947,105.0647,6084.3699
2015-06-15 11:00:00,133.88,134.15,133.88,133.94,4720.3893996755005,105.0647,105.2766,105.0647,105.1118,4720.3894
2015-06-15 11:05:00,133.94,133.99,133.92,133.97,2855.597620335316,105.1118,105.151,105.0961,105.1353,2855.5976
2015-06-15 11:10:00,133.99,134.18,133.99,134.18,5113.034072471606,105.151,105.3001,105.151,105.3001,5113.0341
2015-06-15 11:15:00,134.18,134.21,134.18,134.21,2163.3315305570577,105.3001,105.3237,105.3001,105.3237,2163.3315
2015-06-15 11:20:00,134.18,134.18,133.68,133.68,4773.391022174148,105.3001,105.3001,104.9077,104.9077,4773.391
2015-06-15 11:25:00,133.67,133.67,133.5,133.54,4488.912925905895,104.8999,104.8999,104.7665,104.7979,4488.9129
2015-06-15 11:30:00,133.6,133.71,133.53,133.62,4884.802595997837,104.845,104.9313,104.79,104.8607,4884.8026
2015-06-15 11:35:00,133.65,133.72,133.65,133.67,5732.828555976204,104.8842,104.9391,104.8842,104.8999,5732.8286
2015-06-15 11:40:00,133.71,133.89,133.71,133.8,5300.162249864791,104.9313,105.0725,104.9313,105.0019,5300.1622
2015-06-15 11:45:00,133.78,133.9,133.69,133.86,4110.32990805841,104.9862,105.0804,104.9156,105.049,4110.3299
2015-06-15 11:50:00,133.85,133.9,133.78,133.78,1730.6652244456463,105.0412,105.0804,104.9862,104.9862,1730.6652
2015-06-15 11:55:00,133.75,133.75,133.54,133.65,3785.830178474851,104.9627,104.9627,104.7979,104.8842,3785.8302
2015-06-15 12:00:00,133.63,133.69,133.61,133.69,3811.790156841536,104.8685,104.9156,104.8528,104.9156,3811.7902
2015-06-15 12:05:00,133.74,133.91,133.72,133.84,4110.32990805841,104.9548,105.0882,104.9391,105.0333,4110.3299
2015-06-15 12:10:00,133.8,133.84,133.75,133.82,3638.723634396971,105.0019,105.0333,104.9627,105.0176,3638.7236
2015-06-15 12:15:00,133.78,133.78,133.69,133.73,2812.330989724175,104.9862,104.9862,104.9156,104.947,2812.331
2015-06-15 12:20:00,133.77,133.82,133.71,133.71,4380.746349378042,104.9784,105.0176,104.9313,104.9313,4380.7463
2015-06-15 12:25:00,133.71,133.71,133.55,133.63,2271.4981070849108,104.9313,104.9313,104.8057,104.8685,2271.4981
2015-06-15 12:30:00,133.63,133.75,133.63,133.75,4651.162790697675,104.8685,104.9627,104.8685,104.9627,4651.1628
2015-06-15 12:35:00,133.74,133.74,133.55,133.62,4323.41806381828,104.9548,104.9548,104.8057,104.8607,4323.4181
2015-06-15 12:40:00,133.59,133.72,133.59,133.67,3329.367225527312,104.8371,104.9391,104.8371,104.8999,3329.3672
2015-06-15 12:45:00,133.66,133.82,133.65,133.82,3244.9972958355866,104.892,105.0176,104.8842,105.0176,3244.9973
2015-06-15 12:50:00,133.79,133.79,133.74,133.78,1406.1654948620876,104.9941,104.9941,104.9548,104.9862,1406.1655
2015-06-15 12:55:00,133.78,133.82,133.66,133.77,5170.362358031368,104.9862,105.0176,104.892,104.9784,5170.3624
2015-06-15 13:00:00,133.76,133.76,133.66,133.76,3516.4954029204973,104.9705,104.9705,104.892,104.9705,3516.4954
2015-06-15 13:05:00,133.77,133.79,133.66,133.71,4434.8296376419685,104.9784,104.9941,104.892,104.9313,4434.8296
2015-06-15 13:10:00,133.73,133.73,133.66,133.67,4542.9962141698215,104.947,104.947,104.892,104.8999,4542.9962
2015-06-15 13:15:00,133.72,133.75,133.66,133.72,3595.4570037858302,104.9391,104.9627,104.892,104.9391,3595.457
2015-06-15 13:20:00,133.72,133.73,133.6,133.62,5624.66197944835,104.9391,104.947,104.845,104.8607,5624.662
2015-06-15 13:25:00,133.63,133.63,133.49,133.53,4000.0,104.8685,104.8685,104.7586,104.79,4000.0
2015-06-15 13:30:00,133.55,133.62,133.52,133.62,3093.5640886965925,104.8057,104.8607,104.7822,104.8607,3093.5641
2015-06-15 13:35:00,133.62,133.65,133.58,133.62,4434.8296376419685,104.8607,104.8842,104.8293,104.8607,4434.8296
2015-06-15 13:40:00,133.62,133.62,133.4,133.41,3924.283396430503,104.8607,104.8607,104.688,104.6959,3924.2834
2015-06-15 13:45:00,133.41,133.46,133.34,133.45,4218.496484586262,104.6959,104.7351,104.6409,104.7272,4218.4965
2015-06-15 13:50:00,133.46,133.81,133.31,133.45,12142.779881016766,104.7351,105.0098,104.6174,104.7272,12142.7799
2015-06-15 13:55:00,133.48,133.57,133.42,133.51,3381.287182260681,104.7508,104.8214,104.7037,104.7743,3381.2872
2015-06-15 14:00:00,133.54,133.63,133.53,133.61,5300.162249864791,104.7979,104.8685,104.79,104.8528,5300.1622
2015-06-15 14:05:00,133.65,133.69,133.53,133.53,3677.6636019469984,104.8842,104.9156,104.79,104.79,3677.6636
2015-06-15 14:10:00,133.56,133.69,133.56,133.69,6042.184964845863,104.8136,104.9156,104.8136,104.9156,6042.185
2015-06-15 14:15:00,133.69,133.78,133.63,133.65,4954.029204975663,104.9156,104.9862,104.8685,104.8842,4954.0292
2015-06-15 14:20:00,133.65,133.66,133.61,133.61,2812.330989724175,104.8842,104.892,104.8528,104.8528,2812.331
2015-06-15 14:25:00,133.65,133.73,133.62,133.65,6035.694970254192,104.8842,104.947,104.8607,104.8842,6035.695
2015-06-15 14:30:00,133.57,133.62,133.52,133.53,5191.995673336939,104.8214,104.8607,104.7822,104.79,5191.9957
2015-06-15 14:35:00,133.52,133.63,133.48,133.57,4188.209843158464,104.7822,104.8685,104.7508,104.8214,4188.2098
2015-06-15 14:40:00,133.56,133.61,133.53,133.59,3028.664142779881,104.8136,104.8528,104.79,104.8371,3028.6641
2015-06-15 14:45:00,133.56,133.61,133.53,133.57,4922.660897782585,104.8136,104.8528,104.79,104.8214,4922.6609
2015-06-15 14:50:00,133.57,133.57,133.35,133.38,4591.671173607355,104.8214,104.8214,104.6488,104.6723,4591.6712
2015-06-15 14:55:00,133.41,133.44,133.31,133.44,6318.009734991887,104.6959,104.7194,104.6174,104.7194,6318.0097
2015-06-15 15:00:00,133.41,133.42,133.36,133.36,3136.830719307734,104.6959,104.7037,104.6566,104.6566,3136.8307
2015-06-15 15:05:00,133.33,133.39,133.26,133.32,12077.879935100054,104.6331,104.6802,104.5781,104.6252,12077.8799
2015-06-15 15:10:00,133.32,133.34,133.25,133.33,6956.19253650622,104.6252,104.6409,104.5703,104.6331,6956.1925
2015-06-15 15:15:00,133.32,133.34,133.22,133.25,11250.405624661978,104.6252,104.6409,104.5467,104.5703,11250.4056
2015-06-15 15:20:00,133.24,133.27,133.13,133.13,13737.155219037317,104.5624,104.586,104.4761,104.4761,13737.1552
2015-06-15 15:25:00,133.16,133.18,133.12,133.16,20846.944294213088,104.4997,104.5154,104.4683,104.4997,20846.9443
2015-06-15 15:30:00,133.18,133.24,133.18,133.23,17244.997295835587,104.5154,104.5624,104.5154,104.5546,17244.9973
2015-06-15 15:35:00,133.26,133.31,133.23,133.24,18631.69280692266,104.5781,104.6174,104.5546,104.5624,18631.6928
2015-06-15 15:40:00,133.25,133.39,133.21,133.35,19584.640346133045,104.5703,104.6802,104.5389,104.6488,19584.6403
2015-06-15 15:45:00,133.31,133.38,133.23,133.33,22254.191454840453,104.6174,104.6723,104.5546,104.6331,22254.1915
2015-06-15 15:50:00,133.33,133.37,133.31,133.34,18987.56084369929,104.6331,104.6645,104.6174,104.6409,18987.5608
2015-06-15 15:55:00,133.32,133.33,133.16,133.26,49613.84532179556,104.6252,104.6331,104.4997,104.5781,49613.8453
2015-06-16 09:30:00,133.31,133.64,133.31,133.44,11044.889129259058,104.6174,104.8764,104.6174,104.7194,11044.8891
2015-06-16 09:35:00,133.6,134.31,133.6,134.28,7965.386695511087,104.845,105.4021,104.845,105.3786,7965.3867
2015-06-16 09:40:00,134.1,134.27,133.99,134.26,7018.929150892374,105.2373,105.3708,105.151,105.3629,7018.9292
2015-06-16 09:45:00,134.3,134.51,134.18,134.37,8895.619253650622,105.3943,105.5591,105.3001,105.4492,8895.6193
2015-06-16 09:50:00,134.41,134.52,134.37,134.5,14446.727961060033,105.4806,105.5669,105.4492,105.5513,14446.728
2015-06-16 09:55:00,134.54,134.6,134.53,134.57,1514.3320713899404,105.5826,105.6297,105.5748,105.6062,1514.3321
2015-06-16 10:00:00,134.57,134.74,134.56,134.61,7929.691725256896,105.6062,105.7396,105.5983,105.6376,7929.6917
2015-06-16 10:05:00,134.59,134.63,134.44,134.58,6381.828015143321,105.6219,105.6533,105.5042,105.614,6381.828
2015-06-16 10:10:00,134.52,134.56,134.18,134.21,6764.73769605192,105.5669,105.5983,105.3001,105.3237,6764.7377
2015-06-16 10:15:00,134.18,134.31,134.18,134.22,4637.101135749053,105.3001,105.4021,105.3001,105.3315,4637.1011
2015-06-16 10:20:00,134.24,134.47,134.19,134.45,15769.605191995674,105.3472,105.5277,105.308,105.512,15769.6052
2015-06-16 10:25:00,134.44,134.44,134.19,134.27,4570.037858301785,105.5042,105.5042,105.308,105.3708,4570.0379
2015-06-16 10:30:00,134.27,134.49,134.2,134.2,9161.70903190914,105.3708,105.5434,105.3158,105.3158,9161.709
2015-06-16 10:35:00,134.22,134.41,134.22,134.37,6273.661438615468,105.3315,105.4806,105.3315,105.4492,6273.6614
2015-06-16 10:40:00,134.43,134.7,134.43,134.66,6381.828015143321,105.4963,105.7082,105.4963,105.6768,6381.828
2015-06-16 10:45:00,134.65,134.73,134.61,134.61,3893.996755002704,105.669,105.7317,105.6376,105.6376,3893.9968
2015-06-16 10:50:00,134.57,134.58,134.31,134.36,9868.03677663602,105.6062,105.614,105.4021,105.4414,9868.0368
2015-06-16 10:55:00,134.36,134.37,134.2,134.35,5810.708491076257,105.4414,105.4492,105.3158,105.4335,5810.7085
2015-06-16 11:00:00,134.38,134.45,134.3,134.45,4867.49594375338,105.4571,105.512,105.3943,105.512,4867.4959
2015-06-16 11:05:00,134.47,134.6,134.47,134.6,4672.796106003245,105.5277,105.6297,105.5277,105.6297,4672.7961
2015-06-16 11:10:00,134.6,134.83,134.6,134.82,15394.267171444024,105.6297,105.8102,105.6297,105.8024,15394.2672
2015-06-16 11:15:00,134.8,134.84,134.72,134.84,5970.79502433748,105.7867,105.8181,105.7239,105.8181,5970.795
2015-06-16 11:20:00,134.83,134.93,134.75,134.8,5250.405624661979,105.8102,105.8887,105.7474,105.7867,5250.4056
2015-06-16 11:25:00,134.81,134.88,134.68,134.72,6404.54299621417,105.7945,105.8495,105.6925,105.7239,6404.543
2015-06-16 11:30:00,134.69,134.76,134.65,134.65,8798.269334775554,105.7004,105.7553,105.669,105.669,8798.2693
2015-06-16 11:35:00,134.65,134.67,134.56,134.56,7023.2558139534885,105.669,105.6847,105.5983,105.5983,7023.2558
2015-06-16 11:40:00,134.55,134.71,134.55,134.69,4429.421308815576,105.5905,105.7161,105.5905,105.7004,4429.4213
2015-06-16 11:45:00,134.69,134.69,134.62,134.65,4382.9096809086,105.7004,105.7004,105.6454,105.669,4382.9097
2015-06-16 11:50:00,134.63,134.74,134.63,134.7,8381.828015143321,105.6533,105.7396,105.6533,105.7082,8381.828
2015-06-16 11:55:00,134.66,134.75,134.66,134.74,4002.163331530557,105.6768,105.7474,105.6768,105.7396,4002.1633
2015-06-16 12:00:00,134.76,134.78,134.74,134.78,10413.196322336398,105.7553,105.771,105.7396,105.771,10413.1963
2015-06-16 12:05:00,134.77,134.89,134.77,134.88,4002.163331530557,105.7631,105.8573,105.7631,105.8495,4002.1633
2015-06-16 12:10:00,134.88,134.9,134.81,134.89,4462.95294753921,105.8495,105.8652,105.7945,105.8573,4462.9529
2015-06-16 12:15:00,134.93,134.94,134.84,134.88,2487.8312601406165,105.8887,105.8965,105.8181,105.8495,2487.8313
2015-06-16 12:20:00,134.88,134.93,134.85,134.91,2460.7896160086534,105.8495,105.8887,105.8259,105.873,2460.7896
2015-06-16 12:25:00,134.94,134.94,134.84,134.89,5191.995673336939,105.8965,105.8965,105.8181,105.8573,5191.9957
2015-06-16 12:30:00,134.91,134.97,134.91,134.93,5064.359113034072,105.873,105.9201,105.873,105.8887,5064.3591
2015-06-16 12:35:00,134.95,135.08,134.95,135.06,10030.286641427798,105.9044,106.0064,105.9044,105.9907,10030.2866
2015-06-16 12:40:00,135.06,135.08,135.0,135.03,6560.302866414278,105.9907,106.0064,105.9436,105.9672,6560.3029
2015-06-16 12:45:00,135.01,135.01,134.92,134.92,3785.830178474851,105.9515,105.9515,105.8809,105.8809,3785.8302
2015-06-16 12:50:00,134.92,134.98,134.88,134.98,2379.6646836127634,105.8809,105.9279,105.8495,105.9279,2379.6647
2015-06-16 12:55:00,134.94,134.94,134.82,134.84,3785.830178474851,105.8965,105.8965,105.8024,105.8181,3785.8302
2015-06-16 13:00:00,134.84,134.89,134.84,134.85,3356.408869659276,105.8181,105.8573,105.8181,105.8259,3356.4089
2015-06-16 13:05:00,134.85,134.85,134.75,134.75,5411.57382368848,105.8259,105.8259,105.7474,105.7474,5411.5738
2015-06-16 13:10:00,134.73,134.79,134.69,134.79,4709.572742022715,105.7317,105.7788,105.7004,105.7788,4709.5727
2015-06-16 13:15:00,134.8,134.8,134.69,134.72,3574.905354245538,105.7867,105.7867,105.7004,105.7239,3574.9054
2015-06-16 13:20:00,134.68,134.73,134.59,134.59,6592.752839372633,105.6925,105.7317,105.6219,105.6219,6592.7528
2015-06-16 13:25:00,134.6,134.63,134.58,134.61,7730.665224445646,105.6297,105.6533,105.614,105.6376,7730.6652
2015-06-16 13:30:00,134.63,134.66,134.6,134.63,4322.336398053001,105.6533,105.6768,105.6297,105.6533,4322.3364
2015-06-16 13:35:00,134.66,134.68,134.57,134.57,6273.661438615468,105.6768,105.6925,105.6062,105.6062,6273.6614
2015-06-16 13:40:00,134.6,134.65,134.57,134.62,4668.469442942131,105.6297,105.669,105.6062,105.6454,4668.4694
2015-06-16 13:45:00,134.64,134.64,134.57,134.61,4796.106003244997,105.6611,105.6611,105.6062,105.6376,4796.106
2015-06-16 13:50:00,134.63,134.64,134.6,134.6,4651.162790697675,105.6533,105.6611,105.6297,105.6297,4651.1628
2015-06-16 13:55:00,134.61,134.64,134.58,134.63,18286.641427798808,105.6376,105.6611,105.614,105.6533,18286.6414
2015-06-16 14:00:00,134.62,134.69,134.59,134.6,4881.557598702001,105.6454,105.7004,105.6219,105.6297,4881.5576
2015-06-16 14:05:00,134.61,134.68,134.61,134.67,2814.4943212547323,105.6376,105.6925,105.6376,105.6847,2814.4943
2015-06-16 14:10:00,134.69,134.74,134.69,134.7,9860.465116279069,105.7004,105.7396,105.7004,105.7082,9860.4651
2015-06-16 14:15:00,134.69,134.71,134.64,134.71,2915.0892374256355,105.7004,105.7161,105.6611,105.7161,2915.0892
2015-06-16 14:20:00,134.7,134.76,134.69,134.73,2812.330989724175,105.7082,105.7553,105.7004,105.7317,2812.331
2015-06-16 14:25:00,134.75,134.81,134.75,134.78,4938.885884261763,105.7474,105.7945,105.7474,105.771,4938.8859
2015-06-16 14:30:00,134.76,134.76,134.69,134.71,4458.626284478096,105.7553,105.7553,105.7004,105.7161,4458.6263
2015-06-16 14:35:00,134.69,134.69,134.6,134.62,5061.114115738237,105.7004,105.7004,105.6297,105.6454,5061.1141
2015-06-16 14:40:00,134.62,134.62,134.37,134.39,16281.233098972418,105.6454,105.6454,105.4492,105.4649,16281.2331
2015-06-16 14:45:00,134.37,134.43,134.36,134.41,6566.792861005949,105.4492,105.4963,105.4414,105.4806,6566.7929
2015-06-16 14:50:00,134.42,134.5,134.35,134.5,13219.0373174689,105.4885,105.5513,105.4335,105.5513,13219.0373
2015-06-16 14:55:00,134.51,134.51,134.44,134.49,3802.055164954029,105.5591,105.5591,105.5042,105.5434,3802.0552
2015-06-16 15:00:00,134.5,134.5,134.41,134.48,7009.194159004867,105.5513,105.5513,105.4806,105.5356,7009.1942
2015-06-16 15:05:00,134.51,134.51,134.39,134.46,6159.004867495944,105.5591,105.5591,105.4649,105.5199,6159.0049
2015-06-16 15:10:00,134.47,134.53,134.41,134.42,5093.564088696593,105.5277,105.5748,105.4806,105.4885,5093.5641
2015-06-16 15:15:00,134.41,134.44,134.38,134.4,4661.979448350459,105.4806,105.5042,105.4571,105.4728,4661.9794
2015-06-16 15:20:00,134.38,134.46,134.37,134.44,6708.491076257436,105.4571,105.5199,105.4492,105.5042,6708.4911
2015-06-16 15:25:00,134.42,134.51,134.42,134.51,6417.522985397512,105.4885,105.5591,105.4885,105.5591,6417.523
2015-06-16 15:30:00,134.51,134.62,134.51,134.57,14287.72309356409,105.5591,105.6454,105.5591,105.6062,14287.7231
2015-06-16 15:35:00,134.57,134.67,134.57,134.66,9359.65386695511,105.6062,105.6847,105.6062,105.6768,9359.6539
2015-06-16 15:40:00,134.67,134.67,134.56,134.57,10474.851270957271,105.6847,105.6847,105.5983,105.6062,10474.8513
2015-06-16 15:45:00,134.58,134.72,134.57,134.72,18788.534342888048,105.614,105.7239,105.6062,105.7239,18788.5343
2015-06-16 15:50:00,134.7,134.72,134.63,134.67,19367.22552731206,105.7082,105.7239,105.6533,105.6847,19367.2255
2015-06-16 15:55:00,134.68,134.76,134.64,134.7,26108.16657652785,105.6925,105.7553,105.6611,105.7082,26108.1666
2015-06-17 09:30:00,135.2,135.4,134.86,135.29,12972.417522985395,106.1006,106.2575,105.8338,106.1712,12972.4175
2015-06-17 09:35:00,135.25,135.3,135.13,135.13,4473.769605191996,106.1398,106.1791,106.0457,106.0457,4473.7696
2015-06-17 09:40:00,135.18,135.29,135.11,135.18,6265.008112493239,106.0849,106.1712,106.03,106.0849,6265.0081
2015-06-17 09:45:00,135.18,135.25,134.9,135.17,10773.391022174148,106.0849,106.1398,105.8652,106.077,10773.391
2015-06-17 09:50:00,135.25,135.25,134.99,135.08,3839.9134667387775,106.1398,106.1398,105.9358,106.0064,3839.9135
2015-06-17 09:55:00,135.09,135.26,134.9,135.1,11155.219037317467,106.0143,106.1477,105.8652,106.0221,11155.219
2015-06-17 10:00:00,135.12,135.5,135.12,135.5,2595.997836668469,106.0378,106.336,106.0378,106.336,2595.9978
2015-06-17 10:05:00,135.51,135.52,135.31,135.37,3461.3304488912927,106.3439,106.3517,106.1869,106.234,3461.3304
2015-06-17 10:10:00,135.41,135.46,135.36,135.46,3137.9123850730125,106.2654,106.3046,106.2262,106.3046,3137.9124
2015-06-17 10:15:00,135.41,135.41,135.1,135.16,9149.810708491075,106.2654,106.2654,106.0221,106.0692,9149.8107
2015-06-17 10:20:00,135.12,135.25,135.09,135.24,1800.9734991887506,106.0378,106.1398,106.0143,106.132,1800.9735
2015-06-17 10:25:00,135.23,135.31,135.23,135.27,1238.5073012439157,106.1241,106.1869,106.1241,106.1555,1238.5073
2015-06-17 10:30:00,135.31,135.32,135.08,135.19,4338.56138453218,106.1869,106.1948,106.0064,106.0927,4338.5614
2015-06-17 10:35:00,135.25,135.32,135.25,135.32,1081.6657652785289,106.1398,106.1948,106.1398,106.1948,1081.6658
2015-06-17 10:40:00,135.3,135.35,135.22,135.22,2309.3564088696594,106.1791,106.2183,106.1163,106.1163,2309.3564
2015-06-17 10:45:00,135.19,135.23,135.12,135.23,2271.4981070849108,106.0927,106.1241,106.0378,106.1241,2271.4981
2015-06-17 10:50:00,135.26,135.27,135.05,135.1,4564.629529475392,106.1477,106.1555,105.9829,106.0221,4564.6295
2015-06-17 10:55:00,135.11,135.18,135.1,135.1,4542.9962141698215,106.03,106.0849,106.0221,106.0221,4542.9962
2015-06-17 11:00:00,135.13,135.14,135.03,135.03,3677.6636019469984,106.0457,106.0535,105.9672,105.9672,3677.6636
2015-06-17 11:05:00,135.01,135.09,134.96,135.09,3906.9767441860463,105.9515,106.0143,105.9122,106.0143,3906.9767
2015-06-17 11:10:00,135.1,135.14,135.04,135.11,2600.324499729584,106.0221,106.0535,105.975,106.03,2600.3245
2015-06-17 11:15:00,135.08,135.14,134.9,134.91,4760.411032990805,106.0064,106.0535,105.8652,105.873,4760.411
2015-06-17 11:20:00,134.88,134.88,134.77,134.78,4867.49594375338,105.8495,105.8495,105.7631,105.771,4867.4959
2015-06-17 11:25:00,134.77,134.77,134.59,134.59,2101.6765819361817,105.7631,105.7631,105.6219,105.6219,2101.6766
2015-06-17 11:30:00,134.6,134.7,134.53,134.7,4002.163331530557,105.6297,105.7082,105.5748,105.7082,4002.1633
2015-06-17 11:35:00,134.68,134.76,134.66,134.72,4388.318009734991,105.6925,105.7553,105.6768,105.7239,4388.318
2015-06-17 11:40:00,134.76,134.76,134.68,134.74,3431.043807463493,105.7553,105.7553,105.6925,105.7396,3431.0438
2015-06-17 11:45:00,134.76,134.77,134.74,134.76,1514.3320713899404,105.7553,105.7631,105.7396,105.7553,1514.3321
2015-06-17 11:50:00,134.81,134.94,134.79,134.93,1838.8318009734992,105.7945,105.8965,105.7788,105.8887,1838.8318
2015-06-17 11:55:00,134.91,134.95,134.88,134.91,2271.4981070849108,105.873,105.9044,105.8495,105.873,2271.4981
2015-06-17 12:00:00,134.89,134.89,134.8,134.82,3372.633856138453,105.8573,105.8573,105.7867,105.8024,3372.6339
2015-06-17 12:05:00,134.75,134.82,134.55,134.65,9588.96700919416,105.7474,105.8024,105.5905,105.669,9588.967
2015-06-17 12:10:00,134.61,134.68,134.61,134.68,1081.6657652785289,105.6376,105.6925,105.6376,105.6925,1081.6658
2015-06-17 12:15:00,134.63,134.63,134.5,134.51,1297.9989183342348,105.6533,105.6533,105.5513,105.5591,1297.9989
2015-06-17 12:20:00,134.5,134.63,134.5,134.61,1081.6657652785289,105.5513,105.6533,105.5513,105.6376,1081.6658
2015-06-17 12:25:00,134.62,134.72,134.57,134.72,1438.6154678204434,105.6454,105.7239,105.6062,105.7239,1438.6155
2015-06-17 12:30:00,134.7,134.72,134.63,134.63,2705.2460789616007,105.7082,105.7239,105.6533,105.6533,2705.2461
2015-06-17 12:35:00,134.62,134.77,134.62,134.68,2586.2628447809625,105.6454,105.7631,105.6454,105.6925,2586.2628
2015-06-17 12:40:00,134.71,134.78,134.53,134.56,3677.6636019469984,105.7161,105.771,105.5748,105.5983,3677.6636
2015-06-17 12:45:00,134.51,134.55,134.46,134.55,1946.998377501352,105.5591,105.5905,105.5199,105.5905,1946.9984
2015-06-17 12:50:00,134.56,134.56,134.4,134.4,2180.638182801514,105.5983,105.5983,105.4728,105.4728,2180.6382
2015-06-17 12:55:00,134.41,134.41,134.31,134.38,865.3326122228232,105.4806,105.4806,105.4021,105.4571,865.3326
2015-06-17 13:00:00,134.37,134.39,134.35,134.39,973.499188750676,105.4492,105.4649,105.4335,105.4649,973.4992
2015-06-17 13:05:00,134.39,134.4,134.32,134.39,3683.071930773391,105.4649,105.4728,105.41,105.4649,3683.0719
2015-06-17 13:10:00,134.39,134.44,134.35,134.35,2920.497566252028,105.4649,105.5042,105.4335,105.4335,2920.4976
2015-06-17 13:15:00,134.37,134.41,134.37,134.37,540.8328826392644,105.4492,105.4806,105.4492,105.4492,540.8329
2015-06-17 13:20:00,134.39,134.41,134.32,134.33,1202.8123309897242,105.4649,105.4806,105.41,105.4178,1202.8123
2015-06-17 13:25:00,134.28,134.37,134.28,134.35,3136.830719307734,105.3786,105.4492,105.3786,105.4335,3136.8307
2015-06-17 13:30:00,134.39,134.48,134.33,134.46,3295.8355868036774,105.4649,105.5356,105.4178,105.5199,3295.8356
2015-06-17 13:35:00,134.44,134.55,134.44,134.48,1081.6657652785289,105.5042,105.5905,105.5042,105.5356,1081.6658
2015-06-17 13:40:00,134.51,134.58,134.43,134.54,8100.594916170903,105.5591,105.614,105.4963,105.5826,8100.5949
2015-06-17 13:45:00,134.56,134.71,134.49,134.6,5786.9118442401295,105.5983,105.7161,105.5434,105.6297,5786.9118
2015-06-17 13:50:00,134.63,134.78,134.63,134.77,10024.878312601406,105.6533,105.771,105.6533,105.7631,10024.8783
2015-06-17 13:55:00,134.77,134.81,134.72,134.72,2379.6646836127634,105.7631,105.7945,105.7239,105.7239,2379.6647
2015-06-17 14:00:00,134.63,135.38,134.26,135.07,13110.870740941047,105.6533,106.2418,105.3629,105.9986,13110.8707
2015-06-17 14:05:00,135.09,135.27,134.88,135.18,6339.643050297458,106.0143,106.1555,105.8495,106.0849,6339.6431
2015-06-17 14:10:00,135.16,135.27,135.06,135.17,3734.99188750676,106.0692,106.1555,105.9907,106.077,3734.9919
2015-06-17 14:15:00,135.17,135.33,135.01,135.09,7896.160086533261,106.077,106.2026,105.9515,106.0143,7896.1601
2015-06-17 14:20:00,135.13,135.13,134.87,134.94,4362.358031368307,106.0457,106.0457,105.8416,105.8965,4362.358
2015-06-17 14:25:00,134.94,135.04,134.91,134.97,3100.054083288264,105.8965,105.975,105.873,105.9201,3100.0541
2015-06-17 14:30:00,134.9,135.16,134.9,135.11,7573.823688480259,105.8652,106.0692,105.8652,106.03,7573.8237
2015-06-17 14:35:00,135.15,135.4,135.15,135.4,53730.66522444564,106.0613,106.2575,106.0613,106.2575,53730.6652
2015-06-17 14:40:00,135.44,135.69,135.43,135.44,21838.831800973498,106.2889,106.4851,106.2811,106.2889,21838.8318
2015-06-17 14:45:00,135.41,135.53,135.38,135.48,11446.187128177393,106.2654,106.3596,106.2418,106.3203,11446.1871
2015-06-17 14:50:00,135.49,135.54,135.48,135.5,6844.780962682531,106.3282,106.3674,106.3203,106.336,6844.781
2015-06-17 14:55:00,135.53,135.54,135.36,135.42,6489.994591671173,106.3596,106.3674,106.2262,106.2732,6489.9946
2015-06-17 15:00:00,135.46,135.52,135.29,135.32,7383.450513791238,106.3046,106.3517,106.1712,106.1948,7383.4505
2015-06-17 15:05:00,135.35,135.37,135.26,135.26,5145.484045429962,106.2183,106.234,106.1477,106.1477,5145.484
2015-06-17 15:10:00,135.26,135.35,135.19,135.19,10475.932936722553,106.1477,106.2183,106.0927,106.0927,10475.9329
2015-06-17 15:15:00,135.22,135.41,135.22,135.27,24743.10438074635,106.1163,106.2654,106.1163,106.1555,24743.1044
2015-06-17 15:20:00,135.28,135.44,135.27,135.39,18359.11303407247,106.1634,106.2889,106.1555,106.2497,18359.113
2015-06-17 15:25:00,135.41,135.44,135.35,135.37,26843.699296917253,106.2654,106.2889,106.2183,106.234,26843.6993
2015-06-17 15:30:00,135.36,135.49,135.33,135.37,25819.361817198485,106.2262,106.3282,106.2026,106.234,25819.3618
2015-06-17 15:35:00,135.37,135.45,135.25,135.33,19805.300162249863,106.234,106.2968,106.1398,106.2026,19805.3002
2015-06-17 15:40:00,135.33,135.36,135.15,135.18,24029.20497566252,106.2026,106.2262,106.0613,106.0849,24029.205
2015-06-17 15:45:00,135.21,135.24,135.07,135.12,29448.350459707948,106.1084,106.132,105.9986,106.0378,29448.3505
2015-06-17 15:50:00,135.12,135.23,135.06,135.09,35962.14169821525,106.0378,106.1241,105.9907,106.0143,35962.1417
2015-06-17 15:55:00,135.1,135.29,135.0,135.13,98912.92590589508,106.0221,106.1712,105.9436,106.0457,98912.9259
2015-06-18 09:30:00,135.81,136.12,135.54,135.87,11176.852352623038,106.5793,106.8226,106.3674,106.6264,11176.8524
2015-06-18 09:35:00,135.81,135.91,135.56,135.56,5603.02866414278,106.5793,106.6578,106.3831,106.3831,5603.0287
2015-06-18 09:40:00,135.57,135.9,135.57,135.58,5083.829096809086,106.391,106.6499,106.391,106.3988,5083.8291
2015-06-18 09:45:00,135.74,135.93,135.73,135.89,12763.656030286642,106.5244,106.6735,106.5165,106.6421,12763.656
2015-06-18 09:50:00,135.89,136.09,135.87,136.05,28679.28610059492,106.6421,106.799,106.6264,106.7676,28679.2861
2015-06-18 09:55:00,136.1,136.24,136.06,136.24,5853.975121687398,106.8069,106.9167,106.7755,106.9167,5853.9751
2015-06-18 10:00:00,136.21,136.33,136.12,136.15,4975.662520281233,106.8932,106.9874,106.8226,106.8461,4975.6625
2015-06-18 10:05:00,136.2,136.44,136.2,136.34,8533.261222282314,106.8854,107.0737,106.8854,106.9952,8533.2612
2015-06-18 10:10:00,136.36,136.36,136.26,136.31,4651.162790697675,107.0109,107.0109,106.9324,106.9717,4651.1628
2015-06-18 10:15:00,136.34,136.37,136.28,136.28,10231.476473769604,106.9952,107.0188,106.9481,106.9481,10231.4765
2015-06-18 10:20:00,136.3,136.33,136.22,136.3,9074.094104921578,106.9638,106.9874,106.9011,106.9638,9074.0941
2015-06-18 10:25:00,136.34,136.36,136.23,136.24,13013.52082206598,106.9952,107.0109,106.9089,106.9167,13013.5208
2015-06-18 10:30:00,136.24,136.29,136.06,136.11,3625.743645213629,106.9167,106.956,106.7755,106.8147,3625.7436
2015-06-18 10:35:00,136.15,136.15,136.07,136.1,5408.328826392644,106.8461,106.8461,106.7833,106.8069,5408.3288
2015-06-18 10:40:00,136.1,136.18,136.1,136.12,9734.99188750676,106.8069,106.8697,106.8069,106.8226,9734.9919
2015-06-18 10:45:00,136.1,136.19,136.03,136.1,8762.574364521362,106.8069,106.8775,106.7519,106.8069,8762.5744
2015-06-18 10:50:00,136.11,136.15,136.06,136.09,5381.287182260681,106.8147,106.8461,106.7755,106.799,5381.2872
2015-06-18 10:55:00,136.09,136.11,136.03,136.09,8436.992969172525,106.799,106.8147,106.7519,106.799,8436.993
2015-06-18 11:00:00,136.1,136.18,136.09,136.14,16449.97295835587,106.8069,106.8697,106.799,106.8383,16449.973
2015-06-18 11:05:00,136.15,136.32,136.15,136.3,3900.486749594376,106.8461,106.9795,106.8461,106.9638,3900.4867
2015-06-18 11:10:00,136.35,136.35,136.24,136.24,2487.8312601406165,107.0031,107.0031,106.9167,106.9167,2487.8313
2015-06-18 11:15:00,136.24,136.24,136.2,136.22,4434.8296376419685,106.9167,106.9167,106.8854,106.9011,4434.8296
2015-06-18 11:20:00,136.2,136.2,136.06,136.1,5247.160627366144,106.8854,106.8854,106.7755,106.8069,5247.1606
2015-06-18 11:25:00,136.08,136.21,136.08,136.21,3569.4970254191453,106.7912,106.8932,106.7912,106.8932,3569.497
2015-06-18 11:30:00,136.23,136.32,136.23,136.27,1731.746890210925,106.9089,106.9795,106.9089,106.9403,1731.7469
2015-06-18 11:35:00,136.3,136.38,136.3,136.34,4546.241211465657,106.9638,107.0266,106.9638,106.9952,4546.2412
2015-06-18 11:40:00,136.41,136.44,136.21,136.21,8923.742563547863,107.0502,107.0737,106.8932,106.8932,8923.7426
2015-06-18 11:45:00,136.25,136.26,136.06,136.1,6418.60465116279,106.9246,106.9324,106.7755,106.8069,6418.6047
2015-06-18 11:50:00,136.08,136.1,136.06,136.09,4838.29096809086,106.7912,106.8069,106.7755,106.799,4838.291
2015-06-18 11:55:00,136.08,136.08,135.97,136.08,3476.473769605192,106.7912,106.7912,106.7049,106.7912,3476.4738
2015-06-18 12:00:00,136.08,136.11,136.05,136.09,1325.0405624661978,106.7912,106.8147,106.7676,106.799,1325.0406
2015-06-18 12:05:00,136.06,136.1,136.01,136.1,2595.997836668469,106.7755,106.8069,106.7363,106.8069,2595.9978
2015-06-18 12:10:00,136.12,136.15,136.1,136.1,1667.9286100594916,106.8226,106.8461,106.8069,106.8069,1667.9286
2015-06-18 12:15:00,136.12,136.12,136.03,136.11,6054.083288263926,106.8226,106.8226,106.7519,106.8147,6054.0833
2015-06-18 12:20:00,136.11,136.39,136.11,136.38,4323.41806381828,106.8147,107.0345,106.8147,107.0266,4323.4181
2015-06-18 12:25:00,136.37,136.37,136.25,136.32,2650.081124932396,107.0188,107.0188,106.9246,106.9795,2650.0811
2015-06-18 12:30:00,136.32,136.56,136.3,136.44,4542.9962141698215,106.9795,107.1679,106.9638,107.0737,4542.9962
2015-06-18 12:35:00,136.51,136.56,136.35,136.49,11692.806922660897,107.1286,107.1679,107.0031,107.1129,11692.8069
2015-06-18 12:40:00,136.5,136.51,136.41,136.43,2379.6646836127634,107.1208,107.1286,107.0502,107.0659,2379.6647
2015-06-18 12:45:00,136.41,136.53,136.41,136.49,2202.271498107085,107.0502,107.1443,107.0502,107.1129,2202.2715
2015-06-18 12:50:00,136.51,136.51,136.48,136.5,2714.981070849108,107.1286,107.1286,107.1051,107.1208,2714.9811
2015-06-18 12:55:00,136.49,136.49,136.39,136.39,2494.321254732288,107.1129,107.1129,107.0345,107.0345,2494.3213
2015-06-18 13:00:00,136.42,136.48,136.42,136.48,2163.3315305570577,107.058,107.1051,107.058,107.1051,2163.3315
2015-06-18 13:05:00,136.47,136.47,136.29,136.29,2920.497566252028,107.0972,107.0972,106.956,106.956,2920.4976
2015-06-18 13:10:00,136.31,136.32,136.23,136.25,2171.984856679286,106.9717,106.9795,106.9089,106.9246,2171.9849
2015-06-18 13:15:00,136.23,136.25,136.15,136.15,2486.749594375338,106.9089,106.9246,106.8461,106.8461,2486.7496
2015-06-18 13:20:00,136.12,136.15,135.99,136.03,4868.577609518658,106.8226,106.8461,106.7206,106.7519,4868.5776
2015-06-18 13:25:00,136.05,136.12,135.99,136.12,4757.16603569497,106.7676,106.8226,106.7206,106.8226,4757.166
2015-06-18 13:30:00,136.1,136.1,136.02,136.06,2281.2330989724173,106.8069,106.8069,106.7441,106.7755,2281.2331
2015-06-18 13:35:00,136.08,136.16,136.08,136.14,3342.3472147106545,106.7912,106.854,106.7912,106.8383,3342.3472
2015-06-18 13:40:00,136.14,136.14,136.03,136.08,4512.709572742023,106.8383,106.8383,106.7519,106.7912,4512.7096
2015-06-18 13:45:00,136.1,136.11,136.02,136.06,5080.58409951325,106.8069,106.8147,106.7441,106.7755,5080.5841
2015-06-18 13:50:00,136.05,136.08,135.97,135.97,2055.164954029205,106.7676,106.7912,106.7049,106.7049,2055.165
2015-06-18 13:55:00,135.93,135.99,135.93,135.93,3586.803677663602,106.6735,106.7206,106.6735,106.6735,3586.8037
2015-06-18 14:00:00,135.93,135.93,135.8,135.91,7879.935100054083,106.6735,106.6735,106.5714,106.6578,7879.9351
2015-06-18 14:05:00,135.93,135.96,135.81,135.82,4975.662520281233,106.6735,106.697,106.5793,106.5871,4975.6625
2015-06-18 14:10:00,135.8,135.83,135.79,135.8,24739.85938345051,106.5714,106.595,106.5636,106.5714,24739.8594
2015-06-18 14:15:00,135.81,135.86,135.79,135.84,7335.857220118983,106.5793,106.6185,106.5636,106.6028,7335.8572
2015-06-18 14:20:00,135.85,136.07,135.85,136.0,8010.816657652785,106.6107,106.7833,106.6107,106.7284,8010.8167
2015-06-18 14:25:00,136.0,136.07,135.96,136.07,6381.828015143321,106.7284,106.7833,106.697,106.7833,6381.828
2015-06-18 14:30:00,136.07,136.18,136.07,136.18,4737.6960519199565,106.7833,106.8697,106.7833,106.8697,4737.6961
2015-06-18 14:35:00,136.19,136.2,136.1,136.17,8443.482963764196,106.8775,106.8854,106.8069,106.8618,8443.483
2015-06-18 14:40:00,136.18,136.23,136.18,136.2,973.499188750676,106.8697,106.9089,106.8697,106.8854,973.4992
2015-06-18 14:45:00,136.21,136.28,136.19,136.28,9296.917252568956,106.8932,106.9481,106.8775,106.9481,9296.9173
2015-06-18 14:50:00,136.26,136.34,136.22,136.24,7398.593834505137,106.9324,106.9952,106.9011,106.9167,7398.5938
2015-06-18 14:55:00,136.23,136.32,136.23,136.32,3634.396971335857,106.9089,106.9795,106.9089,106.9795,3634.397
2015-06-18 15:00:00,136.32,136.32,136.18,136.22,7343.428880475933,106.9795,106.9795,106.8697,106.9011,7343.4289
2015-06-18 15:05:00,136.24,136.28,136.21,136.21,7757.706868577609,106.9167,106.9481,106.8932,106.8932,7757.7069
2015-06-18 15:10:00,136.2,136.24,136.17,136.23,6169.821525148729,106.8854,106.9167,106.8618,106.9089,6169.8215
2015-06-18 15:15:00,136.23,136.28,136.17,136.28,9726.338561384531,106.9089,106.9481,106.8618,106.9481,9726.3386
2015-06-18 15:20:00,136.29,136.37,136.27,136.36,12475.932936722553,106.956,107.0188,106.9403,107.0109,12475.9329
2015-06-18 15:25:00,136.36,136.37,136.31,136.35,12120.064899945915,107.0109,107.0188,106.9717,107.0031,12120.0649
2015-06-18 15:30:00,136.36,136.39,135.62,136.11,186359.11303407248,107.0109,107.0345,106.4302,106.8147,186359.113
2015-06-18 15:35:00,136.12,136.15,135.92,136.0,17434.28880475933,106.8226,106.8461,106.6656,106.7284,17434.2888
2015-06-18 15:40:00,135.97,136.09,135.91,135.94,15587.88534342888,106.7049,106.799,106.6578,106.6813,15587.8853
2015-06-18 15:45:00,135.93,135.95,135.86,135.86,26008.65332612223,106.6735,106.6892,106.6185,106.6185,26008.6533
2015-06-18 15:50:00,135.87,135.89,135.85,135.87,28722.55273120605,106.6264,106.6421,106.6107,106.6264,28722.5527
2015-06-18 15:55:00,135.86,135.89,135.78,135.84,57226.60897782585,106.6185,106.6421,106.5558,106.6028,57226.609
2015-06-19 09:30:00,135.49,136.0,135.49,135.87,175967.55002704164,106.3282,106.7284,106.3282,106.6264,175967.55
2015-06-19 09:35:00,135.84,135.84,135.63,135.66,2706.3277447268792,106.6028,106.6028,106.438,106.4616,2706.3277
2015-06-19 09:40:00,135.79,135.99,135.79,135.94,5980.530016224986,106.5636,106.7206,106.5636,106.6813,5980.53
2015-06-19 09:45:00,135.88,135.9,135.69,135.8,5089.237425635479,106.6342,106.6499,106.4851,106.5714,5089.2374
2015-06-19 09:50:00,135.89,135.95,135.74,135.75,4989.724175229854,106.6421,106.6892,106.5244,106.5322,4989.7242
2015-06-19 09:55:00,135.86,135.91,135.75,135.75,5087.074094104922,106.6185,106.6578,106.5322,106.5322,5087.0741
2015-06-19 10:00:00,135.79,135.82,135.74,135.74,5930.773391022174,106.5636,106.5871,106.5244,106.5244,5930.7734
2015-06-19 10:05:00,135.74,135.87,135.72,135.74,7554.353704705246,106.5244,106.6264,106.5087,106.5244,7554.3537
2015-06-19 10:10:00,135.75,135.87,135.75,135.75,7609.518658734451,106.5322,106.6264,106.5322,106.5322,7609.5187
2015-06-19 10:15:00,135.73,135.79,135.73,135.75,2436.9929691725256,106.5165,106.5636,106.5165,106.5322,2436.993
2015-06-19 10:20:00,135.77,135.85,135.71,135.73,9832.341806381828,106.5479,106.6107,106.5008,106.5165,9832.3418
2015-06-19 10:25:00,135.72,135.78,135.67,135.74,4615.467820443483,106.5087,106.5558,106.4694,106.5244,4615.4678
2015-06-19 10:30:00,135.76,135.76,135.66,135.69,5084.9107625743645,106.5401,106.5401,106.4616,106.4851,5084.9108
2015-06-19 10:35:00,135.71,135.78,135.6,135.61,3893.996755002704,106.5008,106.5558,106.4145,106.4223,3893.9968
2015-06-19 10:40:00,135.62,135.68,135.59,135.6,3136.830719307734,106.4302,106.4773,106.4066,106.4145,3136.8307
2015-06-19 10:45:00,135.61,135.68,135.61,135.68,3677.6636019469984,106.4223,106.4773,106.4223,106.4773,3677.6636
2015-06-19 10:50:00,135.72,135.75,135.61,135.74,2652.2444564629527,106.5087,106.5322,106.4223,106.5244,2652.2445
2015-06-19 10:55:00,135.72,135.72,135.57,135.61,15195.240670632777,106.5087,106.5087,106.391,106.4223,15195.2407
2015-06-19 11:00:00,135.61,135.65,135.57,135.57,7349.918875067604,106.4223,106.4537,106.391,106.391,7349.9189
2015-06-19 11:05:00,135.56,135.61,135.45,135.49,8084.369929691725,106.3831,106.4223,106.2968,106.3282,8084.3699
2015-06-19 11:10:00,135.5,135.53,135.49,135.53,836.1276365603028,106.336,106.3596,106.3282,106.3596,836.1276
2015-06-19 11:15:00,135.53,135.55,135.46,135.49,7325.040562466198,106.3596,106.3753,106.3046,106.3282,7325.0406
2015-06-19 11:20:00,135.51,135.53,135.46,135.47,4117.901568415359,106.3439,106.3596,106.3046,106.3125,4117.9016
2015-06-19 11:25:00,135.45,135.47,135.35,135.36,4434.8296376419685,106.2968,106.3125,106.2183,106.2262,4434.8296
2015-06-19 11:30:00,135.37,135.37,135.25,135.27,973.499188750676,106.234,106.234,106.1398,106.1555,973.4992
2015-06-19 11:35:00,135.28,135.34,135.27,135.31,4461.871281773932,106.1634,106.2105,106.1555,106.1869,4461.8713
2015-06-19 11:40:00,135.32,135.33,135.25,135.25,4110.32990805841,106.1948,106.2026,106.1398,106.1398,4110.3299
2015-06-19 11:45:00,135.25,135.25,135.2,135.24,2133.044889129259,106.1398,106.1398,106.1006,106.132,2133.0449
2015-06-19 11:50:00,135.29,135.34,135.29,135.29,1622.4986479177933,106.1712,106.2105,106.1712,106.1712,1622.4986
2015-06-19 11:55:00,135.3,135.41,135.3,135.41,4427.257977285019,106.1791,106.2654,106.1791,106.2654,4427.258
2015-06-19 12:00:00,135.39,135.49,135.36,135.46,2776.636019469984,106.2497,106.3282,106.2262,106.3046,2776.636
2015-06-19 12:05:00,135.45,135.46,135.36,135.46,3943.753380205517,106.2968,106.3046,106.2262,106.3046,3943.7534
2015-06-19 12:10:00,135.43,135.44,135.36,135.36,2932.395889670092,106.2811,106.2889,106.2262,106.2262,2932.3959
2015-06-19 12:15:00,135.38,135.42,135.38,135.41,472.6879394267172,106.2418,106.2732,106.2418,106.2654,472.6879
2015-06-19 12:20:00,135.44,135.44,135.27,135.27,2562.466197944835,106.2889,106.2889,106.1555,106.1555,2562.4662
2015-06-19 12:25:00,135.32,135.38,135.31,135.32,1406.1654948620876,106.1948,106.2418,106.1869,106.1948,1406.1655
2015-06-19 12:30:00,135.31,135.46,135.24,135.46,2683.61276365603,106.1869,106.3046,106.132,106.3046,2683.6128
2015-06-19 12:35:00,135.44,135.49,135.36,135.36,3797.728501892915,106.2889,106.3282,106.2262,106.2262,3797.7285
2015-06-19 12:40:00,135.32,135.38,135.28,135.28,3027.5824770146023,106.1948,106.2418,106.1634,106.1634,3027.5825
2015-06-19 12:45:00,135.32,135.32,135.29,135.29,973.499188750676,106.1948,106.1948,106.1712,106.1712,973.4992
2015-06-19 12:50:00,135.29,135.32,135.24,135.27,2623.039480800433,106.1712,106.1948,106.132,106.1555,2623.0395
2015-06-19 12:55:00,135.25,135.26,135.22,135.25,1984.8566792861009,106.1398,106.1477,106.1163,106.1398,1984.8567
2015-06-19 13:00:00,135.25,135.25,135.18,135.21,3069.767441860465,106.1398,106.1398,106.0849,106.1084,3069.7674
2015-06-19 13:05:00,135.19,135.19,135.14,135.16,2487.8312601406165,106.0927,106.0927,106.0535,106.0692,2487.8313
2015-06-19 13:10:00,135.14,135.24,135.12,135.21,3684.153596538669,106.0535,106.132,106.0378,106.1084,3684.1536
2015-06-19 13:15:00,135.23,135.24,135.15,135.21,6548.404542996214,106.1241,106.132,106.0613,106.1084,6548.4045
2015-06-19 13:20:00,135.19,135.23,135.12,135.12,4775.554353704705,106.0927,106.1241,106.0378,106.0378,4775.5544
2015-06-19 13:25:00,135.13,135.21,135.12,135.13,11734.99188750676,106.0457,106.1084,106.0378,106.0457,11734.9919
2015-06-19 13:30:00,135.13,135.22,135.13,135.18,2919.4159004867497,106.0457,106.1163,106.0457,106.0849,2919.4159
2015-06-19 13:35:00,135.18,135.23,135.15,135.18,4976.744186046512,106.0849,106.1241,106.0613,106.0849,4976.7442
2015-06-19 13:40:00,135.17,135.2,135.11,135.12,2895.619253650622,106.077,106.1006,106.03,106.0378,2895.6193
2015-06-19 13:45:00,135.15,135.25,135.13,135.19,1541.3737155219037,106.0613,106.1398,106.0457,106.0927,1541.3737
2015-06-19 13:50:00,135.17,135.23,135.15,135.15,3591.130340724716,106.077,106.1241,106.0613,106.0613,3591.1303
2015-06-19 13:55:00,135.17,135.17,134.97,134.97,9214.710654407789,106.077,106.077,105.9201,105.9201,9214.7107
2015-06-19 14:00:00,135.02,135.02,134.82,134.82,11398.593834505138,105.9593,105.9593,105.8024,105.8024,11398.5938
2015-06-19 14:05:00,134.79,134.83,134.76,134.76,5425.635478637101,105.7788,105.8102,105.7553,105.7553,5425.6355
2015-06-19 14:10:00,134.76,134.8,134.58,134.61,10114.656571119524,105.7553,105.7867,105.614,105.6376,10114.6566
2015-06-19 14:15:00,134.64,134.78,134.59,134.78,3343.428880475933,105.6611,105.771,105.6219,105.771,3343.4289
2015-06-19 14:20:00,134.77,134.77,134.66,134.66,6427.257977285019,105.7631,105.7631,105.6768,105.6768,6427.258
2015-06-19 14:25:00,134.67,134.7,134.61,134.63,2379.6646836127634,105.6847,105.7082,105.6376,105.6533,2379.6647
2015-06-19 14:30:00,134.62,134.63,134.6,134.63,6274.743104380746,105.6454,105.6533,105.6297,105.6533,6274.7431
2015-06-19 14:35:00,134.63,134.63,134.57,134.6,5468.902109248242,105.6533,105.6533,105.6062,105.6297,5468.9021
2015-06-19 14:40:00,134.58,134.7,134.58,134.7,2920.497566252028,105.614,105.7082,105.614,105.7082,2920.4976
2015-06-19 14:45:00,134.68,134.68,134.6,134.6,2943.212547322877,105.6925,105.6925,105.6297,105.6297,2943.2125
2015-06-19 14:50:00,134.63,134.64,134.57,134.61,4015.1433207138994,105.6533,105.6611,105.6062,105.6376,4015.1433
2015-06-19 14:55:00,134.6,134.65,134.59,134.63,5803.136830719308,105.6297,105.669,105.6219,105.6533,5803.1368
2015-06-19 15:00:00,134.58,134.6,134.51,134.51,6165.494862087615,105.614,105.6297,105.5591,105.5591,6165.4949
2015-06-19 15:05:00,134.51,134.54,134.44,134.5,9132.50405624662,105.5591,105.5826,105.5042,105.5513,9132.5041
2015-06-19 15:10:00,134.5,134.54,134.45,134.53,6178.4748512709575,105.5513,105.5826,105.512,105.5748,6178.4749
2015-06-19 15:15:00,134.48,134.48,134.4,134.45,5188.750676041103,105.5356,105.5356,105.4728,105.512,5188.7507
2015-06-19 15:20:00,134.42,134.51,134.42,134.45,7411.57382368848,105.4885,105.5591,105.4885,105.512,7411.5738
2015-06-19 15:25:00,134.46,134.51,134.39,134.4,7627.906976744186,105.5199,105.5591,105.4649,105.4728,7627.907
2015-06-19 15:30:00,134.4,134.52,134.39,134.52,9869.118442401295,105.4728,105.5669,105.4649,105.5669,9869.1184
2015-06-19 15:35:00,134.51,134.51,134.4,134.46,9057.8691184424,105.5591,105.5591,105.4728,105.5199,9057.8691
2015-06-19 15:40:00,134.46,134.55,134.46,134.55,6170.903190914008,105.5199,105.5905,105.5199,105.5905,6170.9032
2015-06-19 15:45:00,134.52,134.57,134.39,134.42,19002.7041644132,105.5669,105.6062,105.4649,105.4885,19002.7042
2015-06-19 15:50:00,134.43,134.48,134.3,134.32,21703.62358031368,105.4963,105.5356,105.3943,105.41,21703.6236
2015-06-19 15:55:00,134.3,134.39,134.13,134.13,46295.29475392104,105.3943,105.4649,105.2609,105.2609,46295.2948
2015-06-22 09:30:00,134.94,135.0,134.35,134.73,19414.81882098432,105.8965,105.9436,105.4335,105.7317,19414.8188
2015-06-22 09:35:00,134.73,135.02,134.64,134.66,7768.523526230395,105.7317,105.9593,105.6611,105.6768,7768.5235
2015-06-22 09:40:00,134.74,134.74,134.17,134.28,18659.8161168199,105.7396,105.7396,105.2923,105.3786,18659.8161
2015-06-22 09:45:00,134.41,134.49,134.23,134.44,6771.227690643591,105.4806,105.5434,105.3394,105.5042,6771.2277
2015-06-22 09:50:00,134.51,134.58,134.3,134.41,6949.702541914548,105.5591,105.614,105.3943,105.4806,6949.7025
2015-06-22 09:55:00,134.44,134.55,134.37,134.46,8199.02650081125,105.5042,105.5905,105.4492,105.5199,8199.0265
2015-06-22 10:00:00,134.44,134.54,134.35,134.54,9518.658734451054,105.5042,105.5826,105.4335,105.5826,9518.6587
2015-06-22 10:05:00,134.56,135.01,134.56,135.0,10268.253109789075,105.5983,105.9515,105.5983,105.9436,10268.2531
2015-06-22 10:10:00,134.95,135.19,134.95,135.16,4381.828015143321,105.9044,106.0927,105.9044,106.0692,4381.828
2015-06-22 10:15:00,135.21,135.21,135.06,135.13,4229.313142239048,106.1084,106.1084,105.9907,106.0457,4229.3131
2015-06-22 10:20:00,135.08,135.1,134.91,134.99,3893.996755002704,106.0064,106.0221,105.873,105.9358,3893.9968
2015-06-22 10:25:00,134.99,135.12,134.99,135.03,3883.180097349919,105.9358,106.0378,105.9358,105.9672,3883.1801
2015-06-22 10:30:00,135.09,135.2,135.09,135.13,3375.878853434289,106.0143,106.1006,106.0143,106.0457,3375.8789
2015-06-22 10:35:00,135.12,135.21,135.11,135.19,7679.826933477555,106.0378,106.1084,106.03,106.0927,7679.8269
2015-06-22 10:40:00,135.21,135.37,135.12,135.37,128227.14981070848,106.1084,106.234,106.0378,106.234,128227.1498
2015-06-22 10:45:00,135.37,135.53,135.31,135.34,5881.016765819361,106.234,106.3596,106.1869,106.2105,5881.0168
2015-06-22 10:50:00,135.25,135.26,135.16,135.21,1946.998377501352,106.1398,106.1477,106.0692,106.1084,1946.9984
2015-06-22 10:55:00,135.21,135.31,135.16,135.25,3870.200108166576,106.1084,106.1869,106.0692,106.1398,3870.2001
2015-06-22 11:00:00,135.25,135.25,135.09,135.13,4747.431043807464,106.1398,106.1398,106.0143,106.0457,4747.431
2015-06-22 11:05:00,135.13,135.19,135.06,135.09,4118.983234180638,106.0457,106.0927,105.9907,106.0143,4118.9832
2015-06-22 11:10:00,135.09,135.13,135.06,135.13,2271.4981070849108,106.0143,106.0457,105.9907,106.0457,2271.4981
2015-06-22 11:15:00,135.09,135.14,135.05,135.05,5300.162249864791,106.0143,106.0535,105.9829,105.9829,5300.1622
2015-06-22 11:20:00,135.05,135.15,135.03,135.15,4867.49594375338,105.9829,106.0613,105.9672,106.0613,4867.4959
2015-06-22 11:25:00,135.11,135.12,135.06,135.09,4002.163331530557,106.03,106.0378,105.9907,106.0143,4002.1633
2015-06-22 11:30:00,135.14,135.23,135.13,135.23,5083.829096809086,106.0535,106.1241,106.0457,106.1241,5083.8291
2015-06-22 11:35:00,135.25,135.31,135.23,135.25,10243.37479718767,106.1398,106.1869,106.1241,106.1398,10243.3748
2015-06-22 11:40:00,135.24,135.24,135.04,135.05,4838.29096809086,106.132,106.132,105.975,105.9829,4838.291
2015-06-22 11:45:00,135.07,135.09,135.0,135.0,4479.177934018388,105.9986,106.0143,105.9436,105.9436,4479.1779
2015-06-22 11:50:00,135.02,135.02,134.93,134.95,2925.9058950784206,105.9593,105.9593,105.8887,105.9044,2925.9059
2015-06-22 11:55:00,134.94,135.08,134.94,135.06,8493.23958896701,105.8965,106.0064,105.8965,105.9907,8493.2396
2015-06-22 12:00:00,135.08,135.08,134.98,135.01,5439.6971335857215,106.0064,106.0064,105.9279,105.9515,5439.6971
2015-06-22 12:05:00,135.04,135.07,134.98,135.02,2504.0562466197944,105.975,105.9986,105.9279,105.9593,2504.0562
2015-06-22 12:10:00,135.0,135.04,134.98,135.0,7704.705246078961,105.9436,105.975,105.9279,105.9436,7704.7052
2015-06-22 12:15:00,135.0,135.09,135.0,135.05,4110.32990805841,105.9436,106.0143,105.9436,105.9829,4110.3299
2015-06-22 12:20:00,135.0,135.01,134.78,134.79,10984.31584640346,105.9436,105.9515,105.771,105.7788,10984.3158
2015-06-22 12:25:00,134.78,134.8,134.67,134.76,3893.996755002704,105.771,105.7867,105.6847,105.7553,3893.9968
2015-06-22 12:30:00,134.77,134.85,134.75,134.8,6815.575987020011,105.7631,105.8259,105.7474,105.7867,6815.576
2015-06-22 12:35:00,134.79,134.87,134.79,134.83,5627.906976744186,105.7788,105.8416,105.7788,105.8102,5627.907
2015-06-22 12:40:00,134.78,134.86,134.76,134.78,3948.080043266631,105.771,105.8338,105.7553,105.771,3948.08
2015-06-22 12:45:00,134.81,134.87,134.76,134.87,3136.830719307734,105.7945,105.8416,105.7553,105.8416,3136.8307
2015-06-22 12:50:00,134.88,134.93,134.85,134.88,2212.0064899945914,105.8495,105.8887,105.8259,105.8495,2212.0065
2015-06-22 12:55:00,134.92,134.95,134.89,134.94,2931.3142239048134,105.8809,105.9044,105.8573,105.8965,2931.3142
2015-06-22 13:00:00,134.93,135.01,134.93,135.01,6653.326122228231,105.8887,105.9515,105.8887,105.9515,6653.3261
2015-06-22 13:05:00,135.04,135.08,134.91,134.92,7847.485127095727,105.975,106.0064,105.873,105.8809,7847.4851
2015-06-22 13:10:00,134.92,134.97,134.92,134.92,3948.080043266631,105.8809,105.9201,105.8809,105.8809,3948.08
2015-06-22 13:15:00,134.92,134.92,134.88,134.88,3886.425094645754,105.8809,105.8809,105.8495,105.8495,3886.4251
2015-06-22 13:20:00,134.89,134.9,134.88,134.88,11194.159004867495,105.8573,105.8652,105.8495,105.8495,11194.159
2015-06-22 13:25:00,134.88,134.88,134.68,134.69,4083.288263926447,105.8495,105.8495,105.6925,105.7004,4083.2883
2015-06-22 13:30:00,134.7,134.88,134.7,134.88,7392.103839913467,105.7082,105.8495,105.7082,105.8495,7392.1038
2015-06-22 13:35:00,134.87,134.88,134.83,134.87,4403.461330448891,105.8416,105.8495,105.8102,105.8416,4403.4613
2015-06-22 13:40:00,134.82,134.92,134.81,134.81,4990.805840995133,105.8024,105.8809,105.7945,105.7945,4990.8058
2015-06-22 13:45:00,134.8,134.95,134.79,134.9,4975.662520281233,105.7867,105.9044,105.7788,105.8652,4975.6625
2015-06-22 13:50:00,134.88,134.95,134.88,134.92,3898.323418063818,105.8495,105.9044,105.8495,105.8809,3898.3234
2015-06-22 13:55:00,134.96,134.96,134.86,134.91,5422.3904813412655,105.9122,105.9122,105.8338,105.873,5422.3905
2015-06-22 14:00:00,134.91,134.91,134.83,134.83,4210.924824229313,105.873,105.873,105.8102,105.8102,4210.9248
2015-06-22 14:05:00,134.85,134.86,134.77,134.77,6515.9545700378585,105.8259,105.8338,105.7631,105.7631,6515.9546
2015-06-22 14:10:00,134.79,134.84,134.78,134.78,3465.6571119524065,105.7788,105.8181,105.771,105.771,3465.6571
2015-06-22 14:15:00,134.76,134.82,134.76,134.77,3919.956733369389,105.7553,105.8024,105.7553,105.7631,3919.9567
2015-06-22 14:20:00,134.77,134.78,134.72,134.72,4885.884261763115,105.7631,105.771,105.7239,105.7239,4885.8843
2015-06-22 14:25:00,134.71,134.71,134.66,134.69,5057.8691184424015,105.7161,105.7161,105.6768,105.7004,5057.8691
2015-06-22 14:30:00,134.69,134.82,134.68,134.82,6003.244997295836,105.7004,105.8024,105.6925,105.8024,6003.245
2015-06-22 14:35:00,134.83,134.9,134.83,134.88,3569.4970254191453,105.8102,105.8652,105.8102,105.8495,3569.497
2015-06-22 14:40:00,134.87,134.99,134.87,134.98,5191.995673336939,105.8416,105.9358,105.8416,105.9279,5191.9957
2015-06-22 14:45:00,134.98,135.0,134.9,134.9,9519.740400216331,105.9279,105.9436,105.8652,105.8652,9519.7404
2015-06-22 14:50:00,134.92,135.11,134.92,135.08,4296.376419686317,105.8809,106.03,105.8809,106.0064,4296.3764
2015-06-22 14:55:00,135.09,135.1,135.03,135.06,3531.6387236343967,106.0143,106.0221,105.9672,105.9907,3531.6387
2015-06-22 15:00:00,135.09,135.1,134.98,134.99,6011.898323418063,106.0143,106.0221,105.9279,105.9358,6011.8983
2015-06-22 15:05:00,135.0,135.03,134.98,134.99,5538.128718226068,105.9436,105.9672,105.9279,105.9358,5538.1287
2015-06-22 15:10:00,135.0,135.0,134.92,134.92,13260.140616549486,105.9436,105.9436,105.8809,105.8809,13260.1406
2015-06-22 15:15:00,134.9,134.93,134.87,134.88,4960.519199567333,105.8652,105.8887,105.8416,105.8495,4960.5192
2015-06-22 15:20:00,134.88,134.94,134.84,134.94,8116.819902650081,105.8495,105.8965,105.8181,105.8965,8116.8199
2015-06-22 15:25:00,134.94,134.94,134.82,134.82,6381.828015143321,105.8965,105.8965,105.8024,105.8024,6381.828
2015-06-22 15:30:00,134.81,134.94,134.81,134.91,6628.447809626825,105.7945,105.8965,105.7945,105.873,6628.4478
2015-06-22 15:35:00,134.94,134.94,134.79,134.87,10056.246619794483,105.8965,105.8965,105.7788,105.8416,10056.2466
2015-06-22 15:40:00,134.88,134.92,134.85,134.91,12835.045970795023,105.8495,105.8809,105.8259,105.873,12835.046
2015-06-22 15:45:00,134.88,134.9,134.84,134.88,14719.307733910222,105.8495,105.8652,105.8181,105.8495,14719.3077
2015-06-22 15:50:00,134.88,134.89,134.76,134.79,19593.29367225528,105.8495,105.8573,105.7553,105.7788,19593.2937
2015-06-22 15:55:00,134.76,134.86,134.75,134.85,41555.43537047052,105.7553,105.8338,105.7474,105.8259,41555.4354
2015-06-23 09:30:00,134.78,135.51,134.38,135.12,20175.22985397512,105.771,106.3439,105.4571,106.0378,20175.2299
2015-06-23 09:35:00,135.1,135.1,134.54,134.54,4585.181179015684,106.0221,106.0221,105.5826,105.5826,4585.1812
2015-06-23 09:40:00,134.51,134.71,134.48,134.6,2379.6646836127634,105.5591,105.7161,105.5356,105.6297,2379.6647
2015-06-23 09:45:00,134.96,135.33,134.96,135.33,61957.81503515413,105.9122,106.2026,105.9122,106.2026,61957.815
2015-06-23 09:50:00,135.33,135.44,135.08,135.12,7225.527312060573,106.2026,106.2889,106.0064,106.0378,7225.5273
2015-06-23 09:55:00,135.12,135.27,135.07,135.12,4871.822606814494,106.0378,106.1555,105.9986,106.0378,4871.8226
2015-06-23 10:00:00,135.11,135.11,134.77,134.85,6166.576527852893,106.03,106.03,105.7631,105.8259,6166.5765
2015-06-23 10:05:00,134.84,134.84,134.57,134.57,6343.969713358572,105.8181,105.8181,105.6062,105.6062,6343.9697
2015-06-23 10:10:00,134.53,134.64,134.5,134.61,9345.59221200649,105.5748,105.6611,105.5513,105.6376,9345.5922
2015-06-23 10:15:00,134.58,134.58,134.37,134.42,4975.662520281233,105.614,105.614,105.4492,105.4885,4975.6625
2015-06-23 10:20:00,134.38,134.51,134.38,134.47,3779.34018388318,105.4571,105.5591,105.4571,105.5277,3779.3402
2015-06-23 10:25:00,134.47,134.59,134.43,134.47,6974.580854515954,105.5277,105.6219,105.4963,105.5277,6974.5809
2015-06-23 10:30:00,134.47,134.54,134.4,134.4,8665.224445646296,105.5277,105.5826,105.4728,105.4728,8665.2244
2015-06-23 10:35:00,134.41,134.61,134.41,134.59,9572.74202271498,105.4806,105.6376,105.4806,105.6219,9572.742
2015-06-23 10:40:00,134.54,134.58,134.34,134.34,7216.873985938345,105.5826,105.614,105.4257,105.4257,7216.874
2015-06-23 10:45:00,134.34,134.45,134.34,134.43,4656.5711195240665,105.4257,105.512,105.4257,105.4963,4656.5711
2015-06-23 10:50:00,134.43,134.51,134.3,134.51,9582.477014602488,105.4963,105.5591,105.3943,105.5591,9582.477
2015-06-23 10:55:00,134.6,134.6,134.41,134.41,4110.32990805841,105.6297,105.6297,105.4806,105.4806,4110.3299
2015-06-23 11:00:00,134.44,134.44,134.31,134.44,10275.824770146024,105.5042,105.5042,105.4021,105.5042,10275.8248
2015-06-23 11:05:00,134.44,134.69,134.43,134.69,2995.1325040562465,105.5042,105.7004,105.4963,105.7004,2995.1325
2015-06-23 11:10:00,134.66,134.72,134.56,134.61,7294.753921038399,105.6768,105.7239,105.5983,105.6376,7294.7539
2015-06-23 11:15:00,134.61,134.63,134.5,134.56,7837.750135208221,105.6376,105.6533,105.5513,105.5983,7837.7501
2015-06-23 11:20:00,134.53,134.6,134.49,134.56,4967.009194159004,105.5748,105.6297,105.5434,105.5983,4967.0092
2015-06-23 11:25:00,134.58,134.6,134.51,134.53,2963.764196863169,105.614,105.6297,105.5591,105.5748,2963.7642
2015-06-23 11:30:00,134.54,134.64,134.48,134.54,12393.726338561384,105.5826,105.6611,105.5356,105.5826,12393.7263
2015-06-23 11:35:00,134.52,134.56,134.41,134.41,9491.61709031909,105.5669,105.5983,105.4806,105.4806,9491.6171
2015-06-23 11:40:00,134.37,134.37,134.29,134.3,2812.330989724175,105.4492,105.4492,105.3864,105.3943,2812.331
2015-06-23 11:45:00,134.3,134.45,134.29,134.43,5603.02866414278,105.3943,105.512,105.3864,105.4963,5603.0287
2015-06-23 11:50:00,134.44,134.51,134.39,134.39,7487.290427257977,105.5042,105.5591,105.4649,105.4649,7487.2904
2015-06-23 11:55:00,134.39,134.39,134.32,134.36,2606.814494321254,105.4649,105.4649,105.41,105.4414,2606.8145
2015-06-23 12:00:00,134.34,134.34,134.21,134.21,5624.66197944835,105.4257,105.4257,105.3237,105.3237,5624.662
2015-06-23 12:05:00,134.18,134.18,134.07,134.08,12330.98972417523,105.3001,105.3001,105.2138,105.2216,12330.9897
2015-06-23 12:10:00,134.06,134.23,134.06,134.2,2263.926446727961,105.206,105.3394,105.206,105.3158,2263.9264
2015-06-23 12:15:00,134.22,134.23,134.16,134.16,3688.480259599784,105.3315,105.3394,105.2844,105.2844,3688.4803
2015-06-23 12:20:00,134.17,134.17,134.05,134.05,12919.415900486749,105.2923,105.2923,105.1981,105.1981,12919.4159
2015-06-23 12:25:00,134.05,134.07,133.81,133.87,39020.01081665765,105.1981,105.2138,105.0098,105.0568,39020.0108
2015-06-23 12:30:00,133.85,133.88,133.71,133.74,7796.646836127637,105.0412,105.0647,104.9313,104.9548,7796.6468
2015-06-23 12:35:00,133.72,133.82,133.69,133.79,12467.279610600324,104.9391,105.0176,104.9156,104.9941,12467.2796
2015-06-23 12:40:00,133.83,133.98,133.79,133.96,3136.830719307734,105.0255,105.1432,104.9941,105.1275,3136.8307
2015-06-23 12:45:00,133.96,134.02,133.94,134.0,5037.317468902109,105.1275,105.1746,105.1118,105.1589,5037.3175
2015-06-23 12:50:00,134.04,134.11,134.02,134.06,4765.819361817198,105.1903,105.2452,105.1746,105.206,4765.8194
2015-06-23 12:55:00,134.07,134.14,134.07,134.09,5001.622498647917,105.2138,105.2687,105.2138,105.2295,5001.6225
2015-06-23 13:00:00,134.09,134.13,134.04,134.05,2394.808004326663,105.2295,105.2609,105.1903,105.1981,2394.808
2015-06-23 13:05:00,134.05,134.12,134.05,134.11,2256.3547863710114,105.1981,105.253,105.1981,105.2452,2256.3548
2015-06-23 13:10:00,134.13,134.22,134.13,134.22,1622.4986479177933,105.2609,105.3315,105.2609,105.3315,1622.4986
2015-06-23 13:15:00,134.24,134.24,134.07,134.12,4486.749594375337,105.3472,105.3472,105.2138,105.253,4486.7496
2015-06-23 13:20:00,134.08,134.15,134.08,134.11,973.499188750676,105.2216,105.2766,105.2216,105.2452,973.4992
2015-06-23 13:25:00,134.14,134.18,134.13,134.18,2568.956192536506,105.2687,105.3001,105.2609,105.3001,2568.9562
2015-06-23 13:30:00,134.19,134.22,134.14,134.22,1865.8734451054625,105.308,105.3315,105.2687,105.3315,1865.8734
2015-06-23 13:35:00,134.23,134.29,134.23,134.26,2828.555976203353,105.3394,105.3864,105.3394,105.3629,2828.556
2015-06-23 13:40:00,134.27,134.29,134.26,134.27,757.1660356949702,105.3708,105.3864,105.3629,105.3708,757.166
2015-06-23 13:45:00,134.27,134.27,134.24,134.25,1081.6657652785289,105.3708,105.3708,105.3472,105.3551,1081.6658
2015-06-23 13:50:00,134.27,134.32,134.21,134.31,7923.201730665224,105.3708,105.41,105.3237,105.4021,7923.2017
2015-06-23 13:55:00,134.28,134.38,134.27,134.31,6961.600865332612,105.3786,105.4571,105.3708,105.4021,6961.6009
2015-06-23 14:00:00,134.3,134.32,134.22,134.22,2454.299621416982,105.3943,105.41,105.3315,105.3315,2454.2996
2015-06-23 14:05:00,134.22,134.27,134.09,134.13,5522.985397512169,105.3315,105.3708,105.2295,105.2609,5522.9854
2015-06-23 14:10:00,134.11,134.18,134.1,134.17,2163.3315305570577,105.2452,105.3001,105.2373,105.2923,2163.3315
2015-06-23 14:15:00,134.23,134.26,134.22,134.24,1723.0935640886964,105.3394,105.3629,105.3315,105.3472,1723.0936
2015-06-23 14:20:00,134.22,134.24,134.16,134.18,3627.906976744186,105.3315,105.3472,105.2844,105.3001,3627.907
2015-06-23 14:25:00,134.19,134.2,134.07,134.09,5513.250405624662,105.308,105.3158,105.2138,105.2295,5513.2504
2015-06-23 14:30:00,134.08,134.09,134.01,134.05,4618.712817739319,105.2216,105.2295,105.1667,105.1981,4618.7128
2015-06-23 14:35:00,134.09,134.27,134.06,134.22,5561.925365062196,105.2295,105.3708,105.206,105.3315,5561.9254
2015-06-23 14:40:00,134.21,134.32,134.2,134.28,11633.31530557058,105.3237,105.41,105.3158,105.3786,11633.3153
2015-06-23 14:45:00,134.29,134.3,134.15,134.17,55663.60194699837,105.3864,105.3943,105.2766,105.2923,55663.6019
2015-06-23 14:50:00,134.2,134.31,134.2,134.29,4855.597620335317,105.3158,105.4021,105.3158,105.3864,4855.5976
2015-06-23 14:55:00,134.27,134.27,134.23,134.26,3355.3272038939967,105.3708,105.3708,105.3394,105.3629,3355.3272
2015-06-23 15:00:00,134.29,134.29,134.2,134.21,7320.713899405084,105.3864,105.3864,105.3158,105.3237,7320.7139
2015-06-23 15:05:00,134.21,134.27,134.14,134.27,5094.645754461872,105.3237,105.3708,105.2687,105.3708,5094.6458
2015-06-23 15:10:00,134.27,134.29,134.23,134.28,5462.412114656571,105.3708,105.3864,105.3394,105.3786,5462.4121
2015-06-23 15:15:00,134.27,134.27,134.23,134.24,6018.388318009735,105.3708,105.3708,105.3394,105.3472,6018.3883
2015-06-23 15:20:00,134.22,134.22,134.15,134.15,5621.416982152515,105.3315,105.3315,105.2766,105.2766,5621.417
2015-06-23 15:25:00,134.15,134.19,134.08,134.08,12714.981070849108,105.2766,105.308,105.2216,105.2216,12714.9811
2015-06-23 15:30:00,134.08,134.26,134.08,134.2,14813.412655489454,105.2216,105.3629,105.2216,105.3158,14813.4127
2015-06-23 15:35:00,134.17,134.22,134.06,134.1,9564.088696592751,105.2923,105.3315,105.206,105.2373,9564.0887
2015-06-23 15:40:00,134.11,134.15,134.01,134.01,16074.634937804218,105.2452,105.2766,105.1667,105.1667,16074.6349
2015-06-23 15:45:00,133.99,134.05,133.97,133.98,23138.99405083829,105.151,105.1981,105.1353,105.1432,23138.9941
2015-06-23 15:50:00,133.99,134.09,133.99,134.05,21816.11681990265,105.151,105.2295,105.151,105.1981,21816.1168
2015-06-23 15:55:00,134.05,134.05,133.88,133.93,48655.48945375879,105.1981,105.1981,105.0647,105.1039,48655.4895
2015-06-24 09:30:00,133.41,133.43,132.9,133.21,19514.33207138994,104.6959,104.7115,104.2956,104.5389,19514.3321
2015-06-24 09:35:00,133.25,133.46,133.09,133.16,7052.460789616009,104.5703,104.7351,104.4447,104.4997,7052.4608
2015-06-24 09:40:00,133.31,133.4,132.74,133.13,9959.978366684694,104.6174,104.688,104.1701,104.4761,9959.9784
2015-06-24 09:45:00,133.22,133.35,133.16,133.22,17992.42833964305,104.5467,104.6488,104.4997,104.5467,17992.4283
2015-06-24 09:50:00,133.23,133.34,133.15,133.23,12926.9875608437,104.5546,104.6409,104.4918,104.5546,12926.9876
2015-06-24 09:55:00,133.24,133.28,133.12,133.13,13297.998918334237,104.5624,104.5938,104.4683,104.4761,13297.9989
2015-06-24 10:00:00,133.18,133.26,133.15,133.17,7320.713899405084,104.5154,104.5781,104.4918,104.5075,7320.7139
2015-06-24 10:05:00,133.17,133.21,133.04,133.12,7598.702001081666,104.5075,104.5389,104.4055,104.4683,7598.702
2015-06-24 10:10:00,133.09,133.16,133.05,133.15,4535.424553812872,104.4447,104.4997,104.4133,104.4918,4535.4246
2015-06-24 10:15:00,133.12,133.15,133.03,133.07,5297.998918334235,104.4683,104.4918,104.3976,104.429,5297.9989
2015-06-24 10:20:00,133.07,133.09,132.72,132.77,20482.422931314224,104.429,104.4447,104.1544,104.1936,20482.4229
2015-06-24 10:25:00,132.81,132.89,132.72,132.79,30081.124932395887,104.225,104.2878,104.1544,104.2093,30081.1249
2015-06-24 10:30:00,132.79,132.89,132.79,132.88,17618.17198485668,104.2093,104.2878,104.2093,104.2799,17618.172
2015-06-24 10:35:00,132.87,132.91,132.78,132.78,23825.851811790155,104.2721,104.3035,104.2015,104.2015,23825.8518
2015-06-24 10:40:00,132.75,132.76,132.67,132.69,9133.585722011898,104.1779,104.1858,104.1151,104.1308,9133.5857
2015-06-24 10:45:00,132.68,132.68,132.51,132.63,15351.000540832882,104.123,104.123,103.9896,104.0837,15351.0005
2015-06-24 10:50:00,132.63,132.71,132.61,132.67,7400.757166035694,104.0837,104.1465,104.068,104.1151,7400.7572
2015-06-24 10:55:00,132.67,132.73,132.58,132.7,14703.082747431044,104.1151,104.1622,104.0445,104.1387,14703.0827
2015-06-24 11:00:00,132.66,132.67,132.38,132.38,10770.146024878311,104.1073,104.1151,103.8875,103.8875,10770.146
2015-06-24 11:05:00,132.38,132.38,132.24,132.28,16668.46944294213,103.8875,103.8875,103.7777,103.8091,16668.4694
2015-06-24 11:10:00,132.27,132.31,132.16,132.26,16961.600865332613,103.8012,103.8326,103.7149,103.7934,16961.6009
2015-06-24 11:15:00,132.25,132.43,132.15,132.42,9333.693888588426,103.7855,103.9268,103.707,103.9189,9333.6939
2015-06-24 11:20:00,132.4,132.44,132.36,132.41,10873.985938345051,103.9032,103.9346,103.8718,103.9111,10873.9859
2015-06-24 11:25:00,132.39,132.52,132.34,132.52,5934.01838831801,103.8954,103.9974,103.8562,103.9974,5934.0184
2015-06-24 11:30:00,132.52,132.53,132.23,132.23,7463.49378042185,103.9974,104.0053,103.7698,103.7698,7463.4938
2015-06-24 11:35:00,132.28,132.43,132.24,132.43,17204.97566252028,103.8091,103.9268,103.7777,103.9268,17204.9757
2015-06-24 11:40:00,132.36,132.58,132.34,132.57,8876.149269875608,103.8718,104.0445,103.8562,104.0366,8876.1493
2015-06-24 11:45:00,132.55,132.55,132.34,132.39,7901.568415359654,104.021,104.021,103.8562,103.8954,7901.5684
2015-06-24 11:50:00,132.38,132.52,132.37,132.37,5209.302325581395,103.8875,103.9974,103.8797,103.8797,5209.3023
2015-06-24 11:55:00,132.39,132.47,132.39,132.45,25487.290427257976,103.8954,103.9582,103.8954,103.9425,25487.2904
2015-06-24 12:00:00,132.43,132.55,132.43,132.55,30340.72471606273,103.9268,104.021,103.9268,104.021,30340.7247
2015-06-24 12:05:00,132.51,132.65,132.47,132.64,5652.785289345592,103.9896,104.0994,103.9582,104.0916,5652.7853
2015-06-24 12:10:00,132.61,132.71,132.51,132.63,6362.358031368307,104.068,104.1465,103.9896,104.0837,6362.358
2015-06-24 12:15:00,132.63,132.76,132.59,132.75,10379.664683612764,104.0837,104.1858,104.0523,104.1779,10379.6647
2015-06-24 12:20:00,132.77,132.83,132.67,132.83,6883.720930232558,104.1936,104.2407,104.1151,104.2407,6883.7209
2015-06-24 12:25:00,132.83,132.85,132.73,132.82,9281.773931855056,104.2407,104.2564,104.1622,104.2328,9281.7739
2015-06-24 12:30:00,132.81,132.89,132.74,132.89,4434.8296376419685,104.225,104.2878,104.1701,104.2878,4434.8296
2015-06-24 12:35:00,132.9,132.96,132.89,132.96,3677.6636019469984,104.2956,104.3427,104.2878,104.3427,3677.6636
2015-06-24 12:40:00,132.98,133.01,132.91,132.92,3379.123850730124,104.3584,104.3819,104.3035,104.3113,3379.1239
2015-06-24 12:45:00,132.89,132.94,132.8,132.8,8042.184964845862,104.2878,104.327,104.2171,104.2171,8042.185
2015-06-24 12:50:00,132.78,132.86,132.76,132.82,2823.1476473769603,104.2015,104.2642,104.1858,104.2328,2823.1476
2015-06-24 12:55:00,132.81,132.92,132.81,132.92,3508.923742563548,104.225,104.3113,104.225,104.3113,3508.9237
2015-06-24 13:00:00,132.92,132.94,132.83,132.85,5083.829096809086,104.3113,104.327,104.2407,104.2564,5083.8291
2015-06-24 13:05:00,132.8,132.89,132.8,132.89,4318.009734991887,104.2171,104.2878,104.2171,104.2878,4318.0097
2015-06-24 13:10:00,132.89,132.9,132.83,132.87,3482.963764196863,104.2878,104.2956,104.2407,104.2721,3482.9638
2015-06-24 13:15:00,132.84,132.86,132.72,132.83,4452.136289886425,104.2485,104.2642,104.1544,104.2407,4452.1363
2015-06-24 13:20:00,132.86,132.86,132.68,132.72,3782.585181179016,104.2642,104.2642,104.123,104.1544,3782.5852
2015-06-24 13:25:00,132.68,132.7,132.59,132.66,4307.193077339102,104.123,104.1387,104.0523,104.1073,4307.1931
2015-06-24 13:30:00,132.67,132.74,132.66,132.74,3569.4970254191453,104.1151,104.1701,104.1073,104.1701,3569.497
2015-06-24 13:35:00,132.74,132.8,132.74,132.79,3569.4970254191453,104.1701,104.2171,104.1701,104.2093,3569.497
2015-06-24 13:40:00,132.77,132.86,132.73,132.8,9216.873985938344,104.1936,104.2642,104.1622,104.2171,9216.874
2015-06-24 13:45:00,132.86,132.96,132.85,132.87,3833.4234721471066,104.2642,104.3427,104.2564,104.2721,3833.4235
2015-06-24 13:50:00,132.83,132.92,132.82,132.92,5994.591671173607,104.2407,104.3113,104.2328,104.3113,5994.5917
2015-06-24 13:55:00,132.97,133.04,132.94,133.03,4867.49594375338,104.3506,104.4055,104.327,104.3976,4867.4959
2015-06-24 14:00:00,133.0,133.04,132.95,133.0,7745.808545159545,104.3741,104.4055,104.3349,104.3741,7745.8085
2015-06-24 14:05:00,133.0,133.0,132.86,132.92,4709.572742022715,104.3741,104.3741,104.2642,104.3113,4709.5727
2015-06-24 14:10:00,132.86,132.88,132.83,132.88,1954.5700378583017,104.2642,104.2799,104.2407,104.2799,1954.57
2015-06-24 14:15:00,132.87,132.9,132.77,132.78,4999.45916711736,104.2721,104.2956,104.1936,104.2015,4999.4592
2015-06-24 14:20:00,132.76,132.8,132.73,132.8,6165.494862087615,104.1858,104.2171,104.1622,104.2171,6165.4949
2015-06-24 14:25:00,132.8,132.85,132.74,132.76,8288.804759329367,104.2171,104.2564,104.1701,104.1858,8288.8048
2015-06-24 14:30:00,132.76,132.88,132.76,132.86,3858.301784748513,104.1858,104.2799,104.1858,104.2642,3858.3018
2015-06-24 14:35:00,132.87,133.03,132.8,133.0,9028.66414277988,104.2721,104.3976,104.2171,104.3741,9028.6641
2015-06-24 14:40:00,133.01,133.1,133.01,133.1,1189.8323418063817,104.3819,104.4526,104.3819,104.4526,1189.8323
2015-06-24 14:45:00,133.04,133.04,132.95,133.01,9193.077339102218,104.4055,104.4055,104.3349,104.3819,9193.0773
2015-06-24 14:50:00,133.02,133.14,133.02,133.13,5732.828555976204,104.3898,104.484,104.3898,104.4761,5732.8286
2015-06-24 14:55:00,133.1,133.13,133.03,133.06,5580.31368307193,104.4526,104.4761,104.3976,104.4212,5580.3137
2015-06-24 15:00:00,133.08,133.08,133.0,133.04,4250.946457544618,104.4369,104.4369,104.3741,104.4055,4250.9465
2015-06-24 15:05:00,133.03,133.03,132.93,132.94,6745.267712276906,104.3976,104.3976,104.3192,104.327,6745.2677
2015-06-24 15:10:00,132.92,133.04,132.92,133.01,5206.057328285559,104.3113,104.4055,104.3113,104.3819,5206.0573
2015-06-24 15:15:00,133.0,133.05,132.95,132.95,6263.926446727961,104.3741,104.4133,104.3349,104.3349,6263.9264
2015-06-24 15:20:00,132.94,133.05,132.94,133.05,5949.161709031909,104.327,104.4133,104.327,104.4133,5949.1617
2015-06-24 15:25:00,133.09,133.14,133.01,133.02,10796.106003244997,104.4447,104.484,104.3819,104.3898,10796.106
2015-06-24 15:30:00,133.03,133.08,133.01,133.05,4867.49594375338,104.3976,104.4369,104.3819,104.4133,4867.4959
2015-06-24 15:35:00,133.03,133.06,132.96,132.97,8202.271498107084,104.3976,104.4212,104.3427,104.3506,8202.2715
2015-06-24 15:40:00,132.98,133.04,132.96,133.0,9017.847485127097,104.3584,104.4055,104.3427,104.3741,9017.8475
2015-06-24 15:45:00,132.98,132.98,132.79,132.81,10916.170903190914,104.3584,104.3584,104.2093,104.225,10916.1709
2015-06-24 15:50:00,132.8,132.93,132.77,132.91,33288.26392644673,104.2171,104.3192,104.1936,104.3035,33288.2639
2015-06-24 15:55:00,132.89,132.94,132.84,132.89,36898.864250946455,104.2878,104.327,104.2485,104.2878,36898.8643
2015-06-25 09:30:00,133.54,133.86,132.92,133.29,21103.2990805841,104.7979,105.049,104.3113,104.6017,21103.2991
2015-06-25 09:35:00,133.43,133.68,133.17,133.33,38730.12439156301,104.7115,104.9077,104.5075,104.6331,38730.1244
2015-06-25 09:40:00,133.37,133.37,133.11,133.16,10078.961600865332,104.6645,104.6645,104.4604,104.4997,10078.9616
2015-06-25 09:45:00,133.16,133.17,133.0,133.08,10369.929691725256,104.4997,104.5075,104.3741,104.4369,10369.9297
2015-06-25 09:50:00,133.04,133.16,132.8,132.89,7896.160086533261,104.4055,104.4997,104.2171,104.2878,7896.1601
2015-06-25 09:55:00,133.01,133.2,132.97,133.11,9256.89561925365,104.3819,104.5311,104.3506,104.4604,9256.8956
2015-06-25 10:00:00,133.13,133.16,132.98,133.09,10831.800973499188,104.4761,104.4997,104.3584,104.4447,10831.801
2015-06-25 10:05:00,133.12,133.22,133.03,133.08,7247.160627366144,104.4683,104.5467,104.3976,104.4369,7247.1606
2015-06-25 10:10:00,133.09,133.19,133.02,133.09,34550.56787452677,104.4447,104.5232,104.3898,104.4447,34550.5679
2015-06-25 10:15:00,133.1,133.16,132.96,133.1,7902.650081124932,104.4526,104.4997,104.3427,104.4526,7902.6501
2015-06-25 10:20:00,133.12,133.16,132.92,132.92,3569.4970254191453,104.4683,104.4997,104.3113,104.3113,3569.497
2015-06-25 10:25:00,132.92,132.96,132.8,132.86,10890.210924824229,104.3113,104.3427,104.2171,104.2642,10890.2109
2015-06-25 10:30:00,132.85,132.89,132.69,132.71,5190.9140075716605,104.2564,104.2878,104.1308,104.1465,5190.914
2015-06-25 10:35:00,132.75,132.8,132.71,132.74,4177.393185505679,104.1779,104.2171,104.1465,104.1701,4177.3932
2015-06-25 10:40:00,132.71,132.74,132.63,132.7,7024.337479718767,104.1465,104.1701,104.0837,104.1387,7024.3375
2015-06-25 10:45:00,132.7,132.71,132.62,132.65,11295.835586803678,104.1387,104.1465,104.0759,104.0994,11295.8356
2015-06-25 10:50:00,132.65,132.65,132.44,132.49,8778.79935100054,104.0994,104.0994,103.9346,103.9739,8778.7994
2015-06-25 10:55:00,132.47,132.53,132.43,132.48,8455.381287182261,103.9582,104.0053,103.9268,103.966,8455.3813
2015-06-25 11:00:00,132.51,132.58,132.45,132.58,7463.49378042185,103.9896,104.0445,103.9425,104.0445,7463.4938
2015-06-25 11:05:00,132.58,132.79,132.55,132.78,9626.825310978908,104.0445,104.2093,104.021,104.2015,9626.8253
2015-06-25 11:10:00,132.78,132.86,132.77,132.83,5624.66197944835,104.2015,104.2642,104.1936,104.2407,5624.662
2015-06-25 11:15:00,132.84,133.04,132.84,133.01,30316.928069226607,104.2485,104.4055,104.2485,104.3819,30316.9281
2015-06-25 11:20:00,133.02,133.02,132.89,132.89,4737.6960519199565,104.3898,104.3898,104.2878,104.2878,4737.6961
2015-06-25 11:25:00,132.88,132.96,132.88,132.9,3244.9972958355866,104.2799,104.3427,104.2799,104.2956,3244.9973
2015-06-25 11:30:00,132.92,132.98,132.89,132.95,3888.5884261763113,104.3113,104.3584,104.2878,104.3349,3888.5884
2015-06-25 11:35:00,132.96,132.96,132.85,132.87,3664.683612763656,104.3427,104.3427,104.2564,104.2721,3664.6836
2015-06-25 11:40:00,132.89,132.9,132.81,132.86,3893.996755002704,104.2878,104.2956,104.225,104.2642,3893.9968
2015-06-25 11:45:00,132.89,132.9,132.76,132.76,5300.162249864791,104.2878,104.2956,104.1858,104.1858,5300.1622
2015-06-25 11:50:00,132.74,132.85,132.74,132.8,4542.9962141698215,104.1701,104.2564,104.1701,104.2171,4542.9962
2015-06-25 11:55:00,132.83,132.86,132.74,132.8,3776.095186587344,104.2407,104.2642,104.1701,104.2171,3776.0952
2015-06-25 12:00:00,132.8,132.8,132.66,132.67,3597.620335316387,104.2171,104.2171,104.1073,104.1151,3597.6203
2015-06-25 12:05:00,132.6,132.81,132.59,132.8,4540.832882639264,104.0602,104.225,104.0523,104.2171,4540.8329
2015-06-25 12:10:00,132.78,132.78,132.54,132.55,5429.962141698215,104.2015,104.2015,104.0131,104.021,5429.9621
2015-06-25 12:15:00,132.58,132.62,132.55,132.55,3482.963764196863,104.0445,104.0759,104.021,104.021,3482.9638
2015-06-25 12:20:00,132.55,132.55,132.46,132.52,2447.8096268253107,104.021,104.021,103.9503,103.9974,2447.8096
2015-06-25 12:25:00,132.49,132.49,132.36,132.39,6131.96322336398,103.9739,103.9739,103.8718,103.8954,6131.9632
2015-06-25 12:30:00,132.38,132.58,132.38,132.56,4289.886425094645,103.8875,104.0445,103.8875,104.0288,4289.8864
2015-06-25 12:35:00,132.54,132.54,132.37,132.37,4218.496484586262,104.0131,104.0131,103.8797,103.8797,4218.4965
2015-06-25 12:40:00,132.4,132.43,132.29,132.34,8298.539751216873,103.9032,103.9268,103.8169,103.8562,8298.5398
2015-06-25 12:45:00,132.36,132.51,132.35,132.51,4867.49594375338,103.8718,103.9896,103.864,103.9896,4867.4959
2015-06-25 12:50:00,132.53,132.53,132.46,132.49,3621.416982152514,104.0053,104.0053,103.9503,103.9739,3621.417
2015-06-25 12:55:00,132.49,132.54,132.39,132.43,10492.15792320173,103.9739,104.0131,103.8954,103.9268,10492.1579
2015-06-25 13:00:00,132.47,132.48,132.27,132.3,11196.322336398052,103.9582,103.966,103.8012,103.8248,11196.3223
2015-06-25 13:05:00,132.3,132.33,132.23,132.26,8681.449432125473,103.8248,103.8483,103.7698,103.7934,8681.4494
2015-06-25 13:10:00,132.27,132.32,132.25,132.29,9195.240670632777,103.8012,103.8405,103.7855,103.8169,9195.2407
2015-06-25 13:15:00,132.3,132.31,132.27,132.31,2363.439697133585,103.8248,103.8326,103.8012,103.8326,2363.4397
2015-06-25 13:20:00,132.34,132.35,132.31,132.32,7463.49378042185,103.8562,103.864,103.8326,103.8405,7463.4938
2015-06-25 13:25:00,132.34,132.37,132.32,132.36,3244.9972958355866,103.8562,103.8797,103.8405,103.8718,3244.9973
2015-06-25 13:30:00,132.34,132.38,132.28,132.28,8058.40995132504,103.8562,103.8875,103.8091,103.8091,8058.41
2015-06-25 13:35:00,132.29,132.29,132.15,132.19,17022.17414818821,103.8169,103.8169,103.707,103.7384,17022.1741
2015-06-25 13:40:00,132.12,132.2,132.11,132.19,7899.405083829097,103.6835,103.7463,103.6757,103.7384,7899.4051
2015-06-25 13:45:00,132.21,132.26,132.17,132.24,6960.519199567333,103.7541,103.7934,103.7227,103.7777,6960.5192
2015-06-25 13:50:00,132.26,132.28,132.19,132.24,9356.408869659275,103.7934,103.8091,103.7384,103.7777,9356.4089
2015-06-25 13:55:00,132.2,132.21,132.07,132.08,8977.82585181179,103.7463,103.7541,103.6443,103.6521,8977.8259
2015-06-25 14:00:00,132.13,132.13,132.03,132.12,4343.969713358572,103.6914,103.6914,103.6129,103.6835,4343.9697
2015-06-25 14:05:00,132.09,132.1,131.97,132.0,5143.320713899405,103.66,103.6678,103.5658,103.5893,5143.3207
2015-06-25 14:10:00,131.98,131.98,131.82,131.87,7030.8274743104375,103.5736,103.5736,103.4481,103.4873,7030.8275
2015-06-25 14:15:00,131.86,131.9,131.84,131.86,11816.11681990265,103.4795,103.5109,103.4638,103.4795,11816.1168
2015-06-25 14:20:00,131.87,131.88,131.73,131.74,9477.55543537047,103.4873,103.4952,103.3774,103.3853,9477.5554
2015-06-25 14:25:00,131.76,131.76,131.56,131.56,14398.053001622498,103.401,103.401,103.244,103.244,14398.053
2015-06-25 14:30:00,131.57,131.57,131.45,131.54,18673.877771768523,103.2519,103.2519,103.1577,103.2283,18673.8778
2015-06-25 14:35:00,131.56,131.76,131.55,131.76,8436.992969172525,103.244,103.401,103.2362,103.401,8436.993
2015-06-25 14:40:00,131.78,131.9,131.78,131.84,4485.66792861006,103.4167,103.5109,103.4167,103.4638,4485.6679
2015-06-25 14:45:00,131.89,131.96,131.82,131.87,5193.077339102218,103.503,103.5579,103.4481,103.4873,5193.0773
2015-06-25 14:50:00,131.88,131.99,131.82,131.99,5949.161709031909,103.4952,103.5815,103.4481,103.5815,5949.1617
2015-06-25 14:55:00,131.97,132.15,131.96,132.14,6480.259599783667,103.5658,103.707,103.5579,103.6992,6480.2596
2015-06-25 15:00:00,132.14,132.14,131.99,132.12,9669.01027582477,103.6992,103.6992,103.5815,103.6835,9669.0103
2015-06-25 15:05:00,132.11,132.21,132.09,132.19,5044.889129259059,103.6757,103.7541,103.66,103.7384,5044.8891
2015-06-25 15:10:00,132.19,132.24,132.13,132.2,8653.32612222823,103.7384,103.7777,103.6914,103.7463,8653.3261
2015-06-25 15:15:00,132.2,132.2,132.09,132.14,8214.169821525149,103.7463,103.7463,103.66,103.6992,8214.1698
2015-06-25 15:20:00,132.13,132.19,132.13,132.18,6761.492698756084,103.6914,103.7384,103.6914,103.7306,6761.4927
2015-06-25 15:25:00,132.19,132.19,132.07,132.14,9802.055164954028,103.7384,103.7384,103.6443,103.6992,9802.0552
2015-06-25 15:30:00,132.15,132.19,131.96,131.98,16345.05137912385,103.707,103.7384,103.5579,103.5736,16345.0514
2015-06-25 15:35:00,132.0,132.0,131.9,131.9,23822.60681449432,103.5893,103.5893,103.5109,103.5109,23822.6068
2015-06-25 15:40:00,131.91,131.92,131.81,131.86,13932.936722552731,103.5187,103.5266,103.4402,103.4795,13932.9367
2015-06-25 15:45:00,131.84,132.06,131.83,132.01,25264.4672796106,103.4638,103.6364,103.4559,103.5972,25264.4673
2015-06-25 15:50:00,132.03,132.09,132.01,132.09,23707.950243374795,103.6129,103.66,103.5972,103.66,23707.9502
2015-06-25 15:55:00,132.07,132.16,132.03,132.05,49103.2990805841,103.6443,103.7149,103.6129,103.6286,49103.2991
2015-06-26 09:30:00,132.35,132.77,132.26,132.59,20255.27312060573,103.864,104.1936,103.7934,104.0523,20255.2731
2015-06-26 09:35:00,132.61,132.67,132.35,132.55,4759.329367225527,104.068,104.1151,103.864,104.021,4759.3294
2015-06-26 09:40:00,132.46,132.51,132.27,132.4,5910.2217414818815,103.9503,103.9896,103.8012,103.9032,5910.2217
2015-06-26 09:45:00,132.28,132.41,132.28,132.33,4218.496484586262,103.8091,103.9111,103.8091,103.8483,4218.4965
2015-06-26 09:50:00,132.43,132.43,132.03,132.29,9627.906976744183,103.9268,103.9268,103.6129,103.8169,9627.907
2015-06-26 09:55:00,132.25,132.29,132.07,132.19,4974.580854515954,103.7855,103.8169,103.6443,103.7384,4974.5809
2015-06-26 10:00:00,132.09,132.3,132.06,132.11,8498.647917793402,103.66,103.8248,103.6364,103.6757,8498.6479
2015-06-26 10:05:00,132.19,132.19,132.0,132.07,4759.329367225527,103.7384,103.7384,103.5893,103.6443,4759.3294
2015-06-26 10:10:00,132.06,132.09,131.8,131.94,5084.9107625743645,103.6364,103.66,103.4324,103.5422,5084.9108
2015-06-26 10:15:00,131.96,132.06,131.86,131.89,2704.164413196322,103.5579,103.6364,103.4795,103.503,2704.1644
2015-06-26 10:20:00,131.82,131.9,131.72,131.73,4669.551108707409,103.4481,103.5109,103.3696,103.3774,4669.5511
2015-06-26 10:25:00,131.75,131.89,131.71,131.89,3244.9972958355866,103.3931,103.503,103.3617,103.503,3244.9973
2015-06-26 10:30:00,131.9,131.92,131.77,131.79,2935.640886965928,103.5109,103.5266,103.4088,103.4245,2935.6409
2015-06-26 10:35:00,131.78,131.89,131.78,131.84,4867.49594375338,103.4167,103.503,103.4167,103.4638,4867.4959
2015-06-26 10:40:00,131.82,131.84,131.65,131.7,4672.796106003245,103.4481,103.4638,103.3147,103.3539,4672.7961
2015-06-26 10:45:00,131.7,131.82,131.69,131.7,15574.905354245537,103.3539,103.4481,103.3461,103.3539,15574.9054
2015-06-26 10:50:00,131.74,131.95,131.74,131.94,8228.23147647377,103.3853,103.5501,103.3853,103.5422,8228.2315
2015-06-26 10:55:00,131.93,131.93,131.69,131.77,6949.702541914548,103.5344,103.5344,103.3461,103.4088,6949.7025
2015-06-26 11:00:00,131.78,131.82,131.62,131.62,9519.740400216331,103.4167,103.4481,103.2911,103.2911,9519.7404
2015-06-26 11:05:00,131.62,131.79,131.62,131.76,11515.41373715522,103.2911,103.4245,103.2911,103.401,11515.4137
2015-06-26 11:10:00,131.75,131.75,131.66,131.71,3136.830719307734,103.3931,103.3931,103.3225,103.3617,3136.8307
2015-06-26 11:15:00,131.74,131.74,131.68,131.71,2813.4126554894538,103.3853,103.3853,103.3382,103.3617,2813.4127
2015-06-26 11:20:00,131.73,131.79,131.72,131.73,2379.6646836127634,103.3774,103.4245,103.3696,103.3774,2379.6647
2015-06-26 11:25:00,131.76,131.81,131.73,131.74,5726.338561384532,103.401,103.4402,103.3774,103.3853,5726.3386
2015-06-26 11:30:00,131.77,131.82,131.56,131.62,7159.545700378583,103.4088,103.4481,103.244,103.2911,7159.5457
2015-06-26 11:35:00,131.66,131.66,131.56,131.56,4919.41590048675,103.3225,103.3225,103.244,103.244,4919.4159
2015-06-26 11:40:00,131.57,131.6,131.53,131.56,4435.911303407247,103.2519,103.2754,103.2205,103.244,4435.9113
2015-06-26 11:45:00,131.54,131.6,131.54,131.56,3246.078961600865,103.2283,103.2754,103.2283,103.244,3246.079
2015-06-26 11:50:00,131.56,131.59,131.31,131.31,15447.26879394267,103.244,103.2676,103.0478,103.0478,15447.2688
2015-06-26 11:55:00,131.35,131.4,131.32,131.4,4765.819361817198,103.0792,103.1185,103.0557,103.1185,4765.8194
2015-06-26 12:00:00,131.35,131.51,131.35,131.43,13820.443482963765,103.0792,103.2048,103.0792,103.142,13820.4435
2015-06-26 12:05:00,131.41,131.52,131.4,131.45,6988.642509464576,103.1263,103.2126,103.1185,103.1577,6988.6425
2015-06-26 12:10:00,131.43,131.51,131.37,131.51,3405.083829096809,103.142,103.2048,103.0949,103.2048,3405.0838
2015-06-26 12:15:00,131.52,131.56,131.47,131.52,3136.830719307734,103.2126,103.244,103.1734,103.2126,3136.8307
2015-06-26 12:20:00,131.56,131.57,131.5,131.51,3605.191995673337,103.244,103.2519,103.1969,103.2048,3605.192
2015-06-26 12:25:00,131.5,131.6,131.47,131.48,7460.248783126014,103.1969,103.2754,103.1734,103.1813,7460.2488
2015-06-26 12:30:00,131.52,131.53,131.2,131.21,8405.624661979447,103.2126,103.2205,102.9615,102.9694,8405.6247
2015-06-26 12:35:00,131.2,131.33,131.2,131.28,6708.491076257436,102.9615,103.0635,102.9615,103.0243,6708.4911
2015-06-26 12:40:00,131.29,131.3,131.18,131.21,4867.49594375338,103.0321,103.04,102.9458,102.9694,4867.4959
2015-06-26 12:45:00,131.24,131.28,131.19,131.21,3030.827474310438,102.9929,103.0243,102.9537,102.9694,3030.8275
2015-06-26 12:50:00,131.21,131.25,131.11,131.11,6877.230935640887,102.9694,103.0008,102.8909,102.8909,6877.2309
2015-06-26 12:55:00,131.1,131.13,130.95,131.05,8527.852893455922,102.883,102.9066,102.7653,102.8438,8527.8529
2015-06-26 13:00:00,131.06,131.12,130.97,131.02,6687.939426717144,102.8517,102.8987,102.781,102.8203,6687.9394
2015-06-26 13:05:00,130.99,131.04,130.92,130.92,4209.843158464035,102.7967,102.836,102.7418,102.7418,4209.8432
2015-06-26 13:10:00,130.91,131.02,130.85,130.96,5842.076798269334,102.7339,102.8203,102.6868,102.7732,5842.0768
2015-06-26 13:15:00,130.95,130.98,130.87,130.91,12760.411032990804,102.7653,102.7889,102.7025,102.7339,12760.411
2015-06-26 13:20:00,130.87,130.9,130.8,130.86,6088.696592752839,102.7025,102.7261,102.6476,102.6947,6088.6966
2015-06-26 13:25:00,130.85,130.99,130.85,130.97,4575.446187128177,102.6868,102.7967,102.6868,102.781,4575.4462
2015-06-26 13:30:00,130.98,131.0,130.91,130.96,6826.392644672796,102.7889,102.8046,102.7339,102.7732,6826.3926
2015-06-26 13:35:00,130.97,131.0,130.9,130.96,4011.898323418064,102.781,102.8046,102.7261,102.7732,4011.8983
2015-06-26 13:40:00,130.99,131.1,130.96,131.03,13270.957274202272,102.7967,102.883,102.7732,102.8281,13270.9573
2015-06-26 13:45:00,131.05,131.05,130.99,131.04,3164.9540292049755,102.8438,102.8438,102.7967,102.836,3164.954
2015-06-26 13:50:00,131.01,131.06,130.96,130.96,5084.9107625743645,102.8124,102.8517,102.7732,102.7732,5084.9108
2015-06-26 13:55:00,130.98,131.06,130.98,130.99,5868.03677663602,102.7889,102.8517,102.7889,102.7967,5868.0368
2015-06-26 14:00:00,131.0,131.01,130.97,130.98,8479.177934018388,102.8046,102.8124,102.781,102.7889,8479.1779
2015-06-26 14:05:00,130.97,131.04,130.97,131.03,9194.159004867495,102.781,102.836,102.781,102.8281,9194.159
2015-06-26 14:10:00,131.01,131.03,130.96,131.01,2995.1325040562465,102.8124,102.8281,102.7732,102.8124,2995.1325
2015-06-26 14:15:00,131.02,131.07,130.99,130.99,4115.738236884802,102.8203,102.8595,102.7967,102.7967,4115.7382
2015-06-26 14:20:00,130.97,131.0,130.95,131.0,5969.713358572201,102.781,102.8046,102.7653,102.8046,5969.7134
2015-06-26 14:25:00,130.97,131.03,130.96,131.03,5795.565170362358,102.781,102.8281,102.7732,102.8281,5795.5652
2015-06-26 14:30:00,131.02,131.04,130.98,131.0,5301.24391563007,102.8203,102.836,102.7889,102.8046,5301.2439
2015-06-26 14:35:00,131.0,131.02,130.96,131.01,7413.737155219037,102.8046,102.8203,102.7732,102.8124,7413.7372
2015-06-26 14:40:00,131.01,131.02,130.9,130.95,10833.964305029744,102.8124,102.8203,102.7261,102.7653,10833.9643
2015-06-26 14:45:00,130.93,131.04,130.9,131.02,3785.830178474851,102.7496,102.836,102.7261,102.8203,3785.8302
2015-06-26 14:50:00,131.04,131.07,131.03,131.05,5148.729042725798,102.836,102.8595,102.8281,102.8438,5148.729
2015-06-26 14:55:00,131.04,131.08,131.03,131.07,6634.937804218496,102.836,102.8673,102.8281,102.8595,6634.9378
2015-06-26 15:00:00,131.05,131.32,131.03,131.32,12207.679826933478,102.8438,103.0557,102.8281,103.0557,12207.6798
2015-06-26 15:05:00,131.31,131.42,131.31,131.38,4737.6960519199565,103.0478,103.1342,103.0478,103.1028,4737.6961
2015-06-26 15:10:00,131.39,131.44,131.34,131.34,7060.032449972958,103.1106,103.1499,103.0714,103.0714,7060.0324
2015-06-26 15:15:00,131.33,131.45,131.33,131.45,6601.406165494862,103.0635,103.1577,103.0635,103.1577,6601.4062
2015-06-26 15:20:00,131.45,131.5,131.42,131.44,8799.351000540833,103.1577,103.1969,103.1342,103.1499,8799.351
2015-06-26 15:25:00,131.45,131.52,131.44,131.47,5816.11681990265,103.1577,103.2126,103.1499,103.1734,5816.1168
2015-06-26 15:30:00,131.48,131.48,131.23,131.41,38040.02163331531,103.1813,103.1813,102.9851,103.1263,38040.0216
2015-06-26 15:35:00,131.41,131.45,131.26,131.27,20112.493239588966,103.1263,103.1577,103.0086,103.0165,20112.4932
2015-06-26 15:40:00,131.28,131.3,131.21,131.25,13089.237425635478,103.0243,103.04,102.9694,103.0008,13089.2374
2015-06-26 15:45:00,131.26,131.35,131.25,131.33,39336.93888588426,103.0086,103.0792,103.0008,103.0635,39336.9389
2015-06-26 15:50:00,131.33,131.45,131.27,131.44,40038.93996755002,103.0635,103.1577,103.0165,103.1499,40038.94
2015-06-26 15:55:00,131.45,131.56,131.35,131.39,112008.65332612222,103.1577,103.244,103.0792,103.1106,112008.6533
2015-06-29 09:30:00,129.99,130.43,129.22,129.98,34538.66955110871,102.6145,102.9619,102.0067,102.6066,34538.6696
2015-06-29 09:35:00,129.97,130.04,129.54,129.85,8864.250946457545,102.5987,102.654,102.2593,102.504,8864.2509
2015-06-29 09:40:00,129.86,129.97,129.56,129.6,6060.573282855597,102.5119,102.5987,102.2751,102.3066,6060.5733
2015-06-29 09:45:00,129.77,129.92,129.62,129.77,21962.14169821525,102.4408,102.5593,102.3224,102.4408,21962.1417
2015-06-29 09:50:00,129.79,129.87,129.59,129.74,23687.398593834503,102.4566,102.5198,102.2988,102.4172,23687.3986
2015-06-29 09:55:00,129.75,130.0,129.7,130.0,21935.100054083287,102.4251,102.6224,102.3856,102.6224,21935.1001
2015-06-29 10:00:00,130.11,130.11,129.88,130.0,8618.712817739319,102.7092,102.7092,102.5277,102.6224,8618.7128
2015-06-29 10:05:00,130.01,130.19,129.9,129.98,16994.05083829097,102.6303,102.7724,102.5435,102.6066,16994.0508
2015-06-29 10:10:00,129.99,130.18,129.99,130.18,12871.822606814494,102.6145,102.7645,102.6145,102.7645,12871.8226
2015-06-29 10:15:00,130.14,130.45,130.04,130.13,13034.072471606274,102.7329,102.9776,102.654,102.725,13034.0725
2015-06-29 10:20:00,130.09,130.25,130.02,130.19,10293.13142239048,102.6935,102.8198,102.6382,102.7724,10293.1314
2015-06-29 10:25:00,130.16,130.16,129.89,129.96,5505.678745267712,102.7487,102.7487,102.5356,102.5908,5505.6787
2015-06-29 10:30:00,129.97,129.97,129.7,129.74,12195.781503515413,102.5987,102.5987,102.3856,102.4172,12195.7815
2015-06-29 10:35:00,129.77,129.79,129.37,129.41,26625.20281233099,102.4408,102.4566,102.1251,102.1567,26625.2028
2015-06-29 10:40:00,129.39,129.5,129.39,129.47,9425.6354786371,102.1409,102.2277,102.1409,102.204,9425.6355
2015-06-29 10:45:00,129.46,129.89,129.37,129.77,43345.592212006486,102.1961,102.5356,102.1251,102.4408,43345.5922
2015-06-29 10:50:00,129.74,129.76,129.62,129.62,6057.328285559762,102.4172,102.433,102.3224,102.3224,6057.3283
2015-06-29 10:55:00,129.65,129.65,129.12,129.12,13937.263385613844,102.3461,102.3461,101.9277,101.9277,13937.2634
2015-06-29 11:00:00,129.16,129.22,129.11,129.17,8141.698215251487,101.9593,102.0067,101.9198,101.9672,8141.6982
2015-06-29 11:05:00,129.17,129.2,128.88,128.88,21583.558680367765,101.9672,101.9909,101.7383,101.7383,21583.5587
2015-06-29 11:10:00,128.86,128.88,128.69,128.76,44642.50946457544,101.7225,101.7383,101.5883,101.6435,44642.5095
2015-06-29 11:15:00,128.79,128.88,128.56,128.64,23276.365603028666,101.6672,101.7383,101.4857,101.5488,23276.3656
2015-06-29 11:20:00,128.63,128.78,128.63,128.63,8404.54299621417,101.5409,101.6593,101.5409,101.5409,8404.543
2015-06-29 11:25:00,128.63,128.73,128.41,128.53,23144.402379664683,101.5409,101.6199,101.3673,101.462,23144.4024
2015-06-29 11:30:00,128.58,128.58,128.27,128.31,13128.177393185506,101.5015,101.5015,101.2567,101.2883,13128.1774
2015-06-29 11:35:00,128.31,128.38,128.05,128.07,35798.810167658194,101.2883,101.3436,101.0831,101.0989,35798.8102
2015-06-29 11:40:00,128.08,128.09,127.74,127.88,44085.451595457,101.1068,101.1146,100.8384,100.9489,44085.4516
2015-06-29 11:45:00,127.89,128.04,127.86,128.01,24053.001622498647,100.9568,101.0752,100.9331,101.0515,24053.0016
2015-06-29 11:50:00,128.02,128.02,127.66,127.81,26708.49107625744,101.0594,101.0594,100.7752,100.8936,26708.4911
2015-06-29 11:55:00,127.79,127.82,127.65,127.75,13902.650081124932,100.8778,100.9015,100.7673,100.8463,13902.6501
2015-06-29 12:00:00,127.73,127.73,127.6,127.72,16408.869659275282,100.8305,100.8305,100.7278,100.8226,16408.8697
2015-06-29 12:05:00,127.74,128.03,127.74,128.03,11087.07409410492,100.8384,101.0673,100.8384,101.0673,11087.0741
2015-06-29 12:10:00,128.02,128.09,128.01,128.03,19317.46890210925,101.0594,101.1146,101.0515,101.0673,19317.4689
2015-06-29 12:15:00,128.03,128.03,127.63,127.7,9335.857220118984,101.0673,101.0673,100.7515,100.8068,9335.8572
2015-06-29 12:20:00,127.65,127.69,127.43,127.43,16692.26608977826,100.7673,100.7989,100.5936,100.5936,16692.2661
2015-06-29 12:25:00,127.42,127.53,127.17,127.52,30521.36289886425,100.5857,100.6726,100.3884,100.6647,30521.3629
2015-06-29 12:30:00,127.56,127.71,127.48,127.57,22743.10438074635,100.6963,100.8147,100.6331,100.7042,22743.1044
2015-06-29 12:35:00,127.58,127.71,127.41,127.41,23409.410492157924,100.7121,100.8147,100.5779,100.5779,23409.4105
2015-06-29 12:40:00,127.43,127.5,127.3,127.37,16089.778258518118,100.5936,100.6489,100.491,100.5463,16089.7783
2015-06-29 12:45:00,127.38,127.4,127.16,127.2,17723.093564088696,100.5542,100.57,100.3805,100.4121,17723.0936
2015-06-29 12:50:00,127.17,127.21,126.98,127.19,16208.761492698755,100.3884,100.42,100.2384,100.4042,16208.7615
2015-06-29 12:55:00,127.21,127.27,127.04,127.04,14514.87290427258,100.42,100.4673,100.2858,100.2858,14514.8729
2015-06-29 13:00:00,127.05,127.28,127.04,127.26,35744.726879394264,100.2937,100.4752,100.2858,100.4594,35744.7269
2015-06-29 13:05:00,127.24,127.39,127.21,127.25,15137.912385073012,100.4437,100.5621,100.42,100.4515,15137.9124
2015-06-29 13:10:00,127.23,127.36,127.23,127.33,5691.725256895619,100.4358,100.5384,100.4358,100.5147,5691.7253
2015-06-29 13:15:00,127.36,127.51,127.36,127.48,22067.06327744727,100.5384,100.6568,100.5384,100.6331,22067.0633
2015-06-29 13:20:00,127.49,127.64,127.49,127.64,19725.25689561925,100.641,100.7594,100.641,100.7594,19725.2569
2015-06-29 13:25:00,127.63,127.73,127.56,127.63,18126.55489453759,100.7515,100.8305,100.6963,100.7515,18126.5549
2015-06-29 13:30:00,127.66,127.9,127.65,127.85,10970.25419145484,100.7752,100.9647,100.7673,100.9252,10970.2542
2015-06-29 13:35:00,127.9,127.9,127.86,127.86,5204.975662520281,100.9647,100.9647,100.9331,100.9331,5204.9757
2015-06-29 13:40:00,127.88,127.88,127.65,127.72,9942.671714440236,100.9489,100.9489,100.7673,100.8226,9942.6717
2015-06-29 13:45:00,127.76,127.81,127.71,127.73,18090.859924283395,100.8541,100.8936,100.8147,100.8305,18090.8599
2015-06-29 13:50:00,127.74,127.78,127.69,127.74,16053.001622498648,100.8384,100.8699,100.7989,100.8384,16053.0016
2015-06-29 13:55:00,127.74,127.74,127.53,127.69,10014.06165494862,100.8384,100.8384,100.6726,100.7989,10014.0617
2015-06-29 14:00:00,127.69,127.78,127.65,127.75,10032.449972958357,100.7989,100.8699,100.7673,100.8463,10032.45
2015-06-29 14:05:00,127.73,127.78,127.67,127.69,11388.85884261763,100.8305,100.8699,100.7831,100.7989,11388.8588
2015-06-29 14:10:00,127.68,127.69,127.42,127.45,10922.660897782584,100.791,100.7989,100.5857,100.6094,10922.6609
2015-06-29 14:15:00,127.46,127.51,127.44,127.5,8222.823147647377,100.6173,100.6568,100.6015,100.6489,8222.8231
2015-06-29 14:20:00,127.5,127.5,127.24,127.26,10539.751216873983,100.6489,100.6489,100.4437,100.4594,10539.7512
2015-06-29 14:25:00,127.27,127.28,127.22,127.24,8512.709572742022,100.4673,100.4752,100.4279,100.4437,8512.7096
2015-06-29 14:30:00,127.22,127.23,127.01,127.03,17400.757166035695,100.4279,100.4358,100.2621,100.2779,17400.7572
2015-06-29 14:35:00,127.03,127.21,126.99,127.2,19198.48566792861,100.2779,100.42,100.2463,100.4121,19198.4857
2015-06-29 14:40:00,127.21,127.31,127.2,127.31,15433.20713899405,100.42,100.4989,100.4121,100.4989,15433.2071
2015-06-29 14:45:00,127.32,127.48,127.31,127.46,10554.894537587885,100.5068,100.6331,100.4989,100.6173,10554.8945
2015-06-29 14:50:00,127.44,127.47,127.3,127.39,9446.187128177393,100.6015,100.6252,100.491,100.5621,9446.1871
2015-06-29 14:55:00,127.39,127.41,127.3,127.3,14399.134667387776,100.5621,100.5779,100.491,100.491,14399.1347
2015-06-29 15:00:00,127.29,127.3,127.17,127.17,9681.990265008111,100.4831,100.491,100.3884,100.3884,9681.9903
2015-06-29 15:05:00,127.17,127.29,127.15,127.25,11760.951865873443,100.3884,100.4831,100.3726,100.4515,11760.9519
2015-06-29 15:10:00,127.26,127.39,127.17,127.22,18484.58626284478,100.4594,100.5621,100.3884,100.4279,18484.5863
2015-06-29 15:15:00,127.19,127.29,127.09,127.26,20093.02325581396,100.4042,100.4831,100.3252,100.4594,20093.0233
2015-06-29 15:20:00,127.26,127.33,127.17,127.3,16678.204434829637,100.4594,100.5147,100.3884,100.491,16678.2044
2015-06-29 15:25:00,127.3,127.3,127.13,127.13,21551.10870740941,100.491,100.491,100.3568,100.3568,21551.1087
2015-06-29 15:30:00,127.12,127.12,126.89,127.04,37322.87723093564,100.3489,100.3489,100.1674,100.2858,37322.8772
2015-06-29 15:35:00,127.02,127.04,126.85,126.87,40289.88642509464,100.27,100.2858,100.1358,100.1516,40289.8864
2015-06-29 15:40:00,126.84,126.85,126.63,126.63,36605.73282855598,100.1279,100.1358,99.9621,99.9621,36605.7328
2015-06-29 15:45:00,126.65,126.85,126.56,126.85,55954.5700378583,99.9779,100.1358,99.9069,100.1358,55954.57
2015-06-29 15:50:00,126.82,127.04,126.82,127.03,71764.19686316927,100.1121,100.2858,100.1121,100.2779,71764.1969
2015-06-29 15:55:00,127.04,127.04,126.74,126.8,65705.78691184423,100.2858,100.2858,100.049,100.0963,65705.7869
2015-06-30 09:30:00,127.46,127.87,127.17,127.32,26915.08923742564,100.6173,100.941,100.3884,100.5068,26915.0892
2015-06-30 09:35:00,127.17,127.45,126.89,127.41,25847.48512709573,100.3884,100.6094,100.1674,100.5779,25847.4851
2015-06-30 09:40:00,127.41,127.53,127.14,127.36,17263.385613845323,100.5779,100.6726,100.3647,100.5384,17263.3856
2015-06-30 09:45:00,127.29,127.44,127.1,127.34,13449.432125473228,100.4831,100.6015,100.3331,100.5226,13449.4321
2015-06-30 09:50:00,127.33,127.65,127.2,127.34,13189.83234180638,100.5147,100.7673,100.4121,100.5226,13189.8323
2015-06-30 09:55:00,127.34,127.34,127.0,127.01,8610.05949161709,100.5226,100.5226,100.2542,100.2621,8610.0595
2015-06-30 10:00:00,127.04,127.18,127.0,127.09,4896.7009194159,100.2858,100.3963,100.2542,100.3252,4896.7009
2015-06-30 10:05:00,127.09,127.33,127.04,127.25,6802.595997836668,100.3252,100.5147,100.2858,100.4515,6802.596
2015-06-30 10:10:00,127.25,127.29,127.04,127.12,4756.084369929692,100.4515,100.4831,100.2858,100.3489,4756.0844
2015-06-30 10:15:00,127.03,127.03,126.92,126.96,8210.924824229312,100.2779,100.2779,100.191,100.2226,8210.9248
2015-06-30 10:20:00,126.94,126.94,126.7,126.87,5972.958355868037,100.2068,100.2068,100.0174,100.1516,5972.9584
2015-06-30 10:25:00,126.87,127.06,126.86,127.03,4326.663061114115,100.1516,100.3016,100.1437,100.2779,4326.6631
2015-06-30 10:30:00,127.0,127.04,126.86,126.89,5518.658734451054,100.2542,100.2858,100.1437,100.1674,5518.6587
2015-06-30 10:35:00,126.89,126.91,126.69,126.78,14133.044889129258,100.1674,100.1832,100.0095,100.0805,14133.0449
2015-06-30 10:40:00,126.75,126.79,126.68,126.76,16467.279610600322,100.0568,100.0884,100.0016,100.0647,16467.2796
2015-06-30 10:45:00,126.73,126.8,126.57,126.58,11157.382368848026,100.0411,100.0963,99.9148,99.9226,11157.3824
2015-06-30 10:50:00,126.56,126.81,126.45,126.8,14533.261222282314,99.9069,100.1042,99.82,100.0963,14533.2612
2015-06-30 10:55:00,126.79,127.09,126.72,127.05,6176.3115197404,100.0884,100.3252,100.0332,100.2937,6176.3115
2015-06-30 11:00:00,127.05,127.11,127.03,127.1,5366.143861546782,100.2937,100.341,100.2779,100.3331,5366.1439
2015-06-30 11:05:00,127.16,127.16,127.03,127.15,7105.462412114656,100.3805,100.3805,100.2779,100.3726,7105.4624
2015-06-30 11:10:00,127.16,127.34,127.16,127.27,11260.140616549486,100.3805,100.5226,100.3805,100.4673,11260.1406
2015-06-30 11:15:00,127.28,127.53,127.27,127.49,8287.72309356409,100.4752,100.6726,100.4673,100.641,8287.7231
2015-06-30 11:20:00,127.51,127.56,127.25,127.29,3918.8750676041104,100.6568,100.6963,100.4515,100.4831,3918.8751
2015-06-30 11:25:00,127.33,127.33,127.18,127.2,8636.019469983774,100.5147,100.5147,100.3963,100.4121,8636.0195
2015-06-30 11:30:00,127.13,127.13,126.81,126.81,3255.813953488372,100.3568,100.3568,100.1042,100.1042,3255.814
2015-06-30 11:35:00,126.87,126.92,126.85,126.91,4806.922660897782,100.1516,100.191,100.1358,100.1832,4806.9227
2015-06-30 11:40:00,126.92,126.94,126.71,126.76,6057.328285559762,100.191,100.2068,100.0253,100.0647,6057.3283
2015-06-30 11:45:00,126.78,126.94,126.78,126.89,5982.693347755543,100.0805,100.2068,100.0805,100.1674,5982.6933
2015-06-30 11:50:00,126.88,126.95,126.83,126.88,18219.57815035154,100.1595,100.2147,100.12,100.1595,18219.5782
2015-06-30 11:55:00,126.93,126.93,126.83,126.86,6177.393185505679,100.1989,100.1989,100.12,100.1437,6177.3932
2015-06-30 12:00:00,126.88,126.91,126.78,126.81,26324.49972958356,100.1595,100.1832,100.0805,100.1042,26324.4997
2015-06-30 12:05:00,126.83,126.94,126.77,126.92,20356.949702541915,100.12,100.2068,100.0726,100.191,20356.9497
2015-06-30 12:10:00,126.92,126.95,126.86,126.91,17657.111952406707,100.191,100.2147,100.1437,100.1832,17657.112
2015-06-30 12:15:00,126.91,126.96,126.88,126.94,3928.610059491617,100.1832,100.2226,100.1595,100.2068,3928.6101
2015-06-30 12:20:00,126.96,126.96,126.71,126.76,5191.995673336939,100.2226,100.2226,100.0253,100.0647,5191.9957
2015-06-30 12:25:00,126.78,126.8,126.52,126.52,4703.082747431044,100.0805,100.0963,99.8753,99.8753,4703.0827
2015-06-30 12:30:00,126.58,126.63,126.44,126.51,5510.005408328826,99.9226,99.9621,99.8121,99.8674,5510.0054
2015-06-30 12:35:00,126.53,126.55,126.46,126.49,6550.567874526771,99.8832,99.899,99.8279,99.8516,6550.5679
2015-06-30 12:40:00,126.55,126.66,126.55,126.66,2055.164954029205,99.899,99.9858,99.899,99.9858,2055.165
2015-06-30 12:45:00,126.66,126.66,126.57,126.65,6189.291508923742,99.9858,99.9858,99.9148,99.9779,6189.2915
2015-06-30 12:50:00,126.66,126.8,126.6,126.66,7757.706868577609,99.9858,100.0963,99.9384,99.9858,7757.7069
2015-06-30 12:55:00,126.67,126.71,126.65,126.67,9859.383450513791,99.9937,100.0253,99.9779,99.9937,9859.3835
2015-06-30 13:00:00,126.67,126.76,126.64,126.67,19211.465657111952,99.9937,100.0647,99.97,99.9937,19211.4657
2015-06-30 13:05:00,126.68,126.68,126.58,126.64,2757.16603569497,100.0016,100.0016,99.9226,99.97,2757.166
2015-06-30 13:10:00,126.64,126.68,126.6,126.62,11061.114115738235,99.97,100.0016,99.9384,99.9542,11061.1141
2015-06-30 13:15:00,126.58,126.63,126.44,126.52,8003.244997295836,99.9226,99.9621,99.8121,99.8753,8003.245
2015-06-30 13:20:00,126.55,126.55,126.49,126.53,4710.6544077879935,99.899,99.899,99.8516,99.8832,4710.6544
2015-06-30 13:25:00,126.55,126.85,126.55,126.81,9636.560302866414,99.899,100.1358,99.899,100.1042,9636.5603
2015-06-30 13:30:00,126.86,127.05,126.86,127.05,2487.8312601406165,100.1437,100.2937,100.1437,100.2937,2487.8313
2015-06-30 13:35:00,127.07,127.16,127.04,127.15,7644.1319632233635,100.3095,100.3805,100.2858,100.3726,7644.132
2015-06-30 13:40:00,127.11,127.22,127.1,127.16,7172.525689561925,100.341,100.4279,100.3331,100.3805,7172.5257
2015-06-30 13:45:00,127.14,127.22,127.07,127.18,5354.245538128718,100.3647,100.4279,100.3095,100.3963,5354.2455
2015-06-30 13:50:00,127.21,127.45,127.21,127.42,5624.66197944835,100.42,100.6094,100.42,100.5857,5624.662
2015-06-30 13:55:00,127.44,127.45,127.41,127.42,13674.418604651162,100.6015,100.6094,100.5779,100.5857,13674.4186
2015-06-30 14:00:00,127.45,127.53,127.4,127.53,11951.325040562466,100.6094,100.6726,100.57,100.6726,11951.325
2015-06-30 14:05:00,127.51,127.86,127.44,127.75,8872.904272579772,100.6568,100.9331,100.6015,100.8463,8872.9043
2015-06-30 14:10:00,127.72,127.98,127.69,127.9,13221.200648999458,100.8226,101.0278,100.7989,100.9647,13221.2006
2015-06-30 14:15:00,127.84,127.89,127.7,127.76,6288.804759329367,100.9173,100.9568,100.8068,100.8541,6288.8048
2015-06-30 14:20:00,127.74,127.76,127.47,127.51,6178.4748512709575,100.8384,100.8541,100.6252,100.6568,6178.4749
2015-06-30 14:25:00,127.52,127.57,127.29,127.35,6949.702541914548,100.6647,100.7042,100.4831,100.5305,6949.7025
2015-06-30 14:30:00,127.35,127.4,127.24,127.3,19018.92915089237,100.5305,100.57,100.4437,100.491,19018.9292
2015-06-30 14:35:00,127.32,127.44,127.3,127.37,9778.258518117902,100.5068,100.6015,100.491,100.5463,9778.2585
2015-06-30 14:40:00,127.34,127.34,127.07,127.14,8274.743104380746,100.5226,100.5226,100.3095,100.3647,8274.7431
2015-06-30 14:45:00,127.09,127.09,126.92,127.09,7141.157382368848,100.3252,100.3252,100.191,100.3252,7141.1574
2015-06-30 14:50:00,127.06,127.1,126.85,126.92,9233.098972417523,100.3016,100.3331,100.1358,100.191,9233.099
2015-06-30 14:55:00,126.93,126.98,126.67,126.71,16581.936181719848,100.1989,100.2384,99.9937,100.0253,16581.9362
2015-06-30 15:00:00,126.71,126.88,126.65,126.88,12904.272579772847,100.0253,100.1595,99.9779,100.1595,12904.2726
2015-06-30 15:05:00,126.83,126.89,126.77,126.82,13302.32558139535,100.12,100.1674,100.0726,100.1121,13302.3256
2015-06-30 15:10:00,126.8,126.88,126.73,126.76,12090.859924283395,100.0963,100.1595,100.0411,100.0647,12090.8599
2015-06-30 15:15:00,126.73,126.84,126.53,126.54,30008.65332612223,100.0411,100.1279,99.8832,99.8911,30008.6533
2015-06-30 15:20:00,126.52,126.58,126.39,126.42,15512.168739859382,99.8753,99.9226,99.7727,99.7963,15512.1687
2015-06-30 15:25:00,126.42,126.52,126.37,126.43,19773.931855056788,99.7963,99.8753,99.7569,99.8042,19773.9319
2015-06-30 15:30:00,126.43,126.61,126.41,126.59,24345.051379123848,99.8042,99.9463,99.7885,99.9305,24345.0514
2015-06-30 15:35:00,126.58,126.66,126.58,126.65,18006.48999459167,99.9226,99.9858,99.9226,99.9779,18006.49
2015-06-30 15:40:00,126.65,126.65,126.51,126.58,18215.25148729043,99.9779,99.9779,99.8674,99.9226,18215.2515
2015-06-30 15:45:00,126.57,126.72,126.47,126.71,38926.9875608437,99.9148,100.0332,99.8358,100.0253,38926.9876
2015-06-30 15:50:00,126.71,126.88,126.66,126.8,33064.35911303407,100.0253,100.1595,99.9858,100.0963,33064.3591
2015-06-30 15:55:00,126.78,126.79,126.48,126.48,63360.735532720384,100.0805,100.0884,99.8437,99.8437,63360.7355
2015-07-01 09:30:00,126.69,127.69,126.69,127.2,118746.34937804218,100.0095,100.7989,100.0095,100.4121,118746.3494
2015-07-01 09:35:00,127.32,127.95,127.23,127.95,35288.26392644673,100.5068,101.0041,100.4358,101.0041,35288.2639
2015-07-01 09:40:00,127.81,127.89,127.48,127.51,7996.755002704164,100.8936,100.9568,100.6331,100.6568,7996.755
2015-07-01 09:45:00,127.59,127.6,127.13,127.24,16759.329367225528,100.7199,100.7278,100.3568,100.4437,16759.3294
2015-07-01 09:50:00,127.3,127.78,127.25,127.69,6885.884261763115,100.491,100.8699,100.4515,100.7989,6885.8843
2015-07-01 09:55:00,127.7,127.87,127.7,127.8,3893.996755002704,100.8068,100.941,100.8068,100.8857,3893.9968
2015-07-01 10:00:00,127.74,128.01,127.62,128.01,8021.63331530557,100.8384,101.0515,100.7436,101.0515,8021.6333
2015-07-01 10:05:00,127.97,128.04,127.76,127.94,9555.435370470525,101.0199,101.0752,100.8541,100.9962,9555.4354
2015-07-01 10:10:00,127.98,128.1,127.87,128.1,13830.178474851273,101.0278,101.1225,100.941,101.1225,13830.1785
2015-07-01 10:15:00,128.13,128.21,127.95,127.95,6533.2612222823145,101.1462,101.2094,101.0041,101.0041,6533.2612
2015-07-01 10:20:00,127.98,128.14,127.93,128.09,15237.425635478636,101.0278,101.1541,100.9883,101.1146,15237.4256
2015-07-01 10:25:00,128.05,128.12,127.96,128.1,11968.631692806925,101.0831,101.1383,101.012,101.1225,11968.6317
2015-07-01 10:30:00,128.1,128.14,127.81,127.98,15932.936722552731,101.1225,101.1541,100.8936,101.0278,15932.9367
2015-07-01 10:35:00,128.02,128.2,128.01,128.14,10756.084369929691,101.0594,101.2015,101.0515,101.1541,10756.0844
2015-07-01 10:40:00,128.14,128.19,128.1,128.13,4374.256354786371,101.1541,101.1936,101.1225,101.1462,4374.2564
2015-07-01 10:45:00,128.04,128.04,127.78,127.8,5255.813953488372,101.0752,101.0752,100.8699,100.8857,5255.814
2015-07-01 10:50:00,127.79,127.84,127.6,127.83,10270.416441319632,100.8778,100.9173,100.7278,100.9094,10270.4164
2015-07-01 10:55:00,127.86,127.94,127.82,127.88,7198.4856679286095,100.9331,100.9962,100.9015,100.9489,7198.4857
2015-07-01 11:00:00,127.88,127.93,127.81,127.89,4965.927528393726,100.9489,100.9883,100.8936,100.9568,4965.9275
2015-07-01 11:05:00,127.89,128.0,127.86,127.91,6260.681449432125,100.9568,101.0436,100.9331,100.9726,6260.6814
2015-07-01 11:10:00,127.92,127.97,127.9,127.91,4858.842617631151,100.9804,101.0199,100.9647,100.9726,4858.8426
2015-07-01 11:15:00,127.93,128.08,127.91,127.94,7030.8274743104375,100.9883,101.1068,100.9726,100.9962,7030.8275
2015-07-01 11:20:00,127.94,128.02,127.91,128.02,2163.3315305570577,100.9962,101.0594,100.9726,101.0594,2163.3315
2015-07-01 11:25:00,127.98,128.02,127.88,128.02,7378.042184964846,101.0278,101.0594,100.9489,101.0594,7378.0422
2015-07-01 11:30:00,128.01,128.09,127.98,128.07,15661.43861546782,101.0515,101.1146,101.0278,101.0989,15661.4386
2015-07-01 11:35:00,128.09,128.09,127.9,127.9,11498.107084910762,101.1146,101.1146,100.9647,100.9647,11498.1071
2015-07-01 11:40:00,127.9,127.9,127.81,127.83,5092.482422931314,100.9647,100.9647,100.8936,100.9094,5092.4824
2015-07-01 11:45:00,127.83,127.94,127.81,127.93,17486.208761492697,100.9094,100.9962,100.8936,100.9883,17486.2088
2015-07-01 11:50:00,127.91,127.91,127.78,127.8,7588.967009194159,100.9726,100.9726,100.8699,100.8857,7588.967
2015-07-01 11:55:00,127.8,127.88,127.79,127.8,8999.45916711736,100.8857,100.9489,100.8778,100.8857,8999.4592
2015-07-01 12:00:00,127.78,127.85,127.77,127.8,10058.40995132504,100.8699,100.9252,100.862,100.8857,10058.41
2015-07-01 12:05:00,127.8,127.99,127.8,127.99,7394.267171444024,100.8857,101.0357,100.8857,101.0357,7394.2672
2015-07-01 12:10:00,127.98,128.02,127.93,128.02,4694.429421308815,101.0278,101.0594,100.9883,101.0594,4694.4294
2015-07-01 12:15:00,128.03,128.03,127.97,127.99,14850.189291508925,101.0673,101.0673,101.0199,101.0357,14850.1893
2015-07-01 12:20:00,127.98,128.0,127.86,127.92,12116.81990265008,101.0278,101.0436,100.9331,100.9804,12116.8199
2015-07-01 12:25:00,127.95,128.02,127.91,127.99,5840.995132504056,101.0041,101.0594,100.9726,101.0357,5840.9951
2015-07-01 12:30:00,128.02,128.03,127.9,127.94,6327.744726879394,101.0594,101.0673,100.9647,100.9962,6327.7447
2015-07-01 12:35:00,127.9,127.9,127.79,127.79,4484.586262844781,100.9647,100.9647,100.8778,100.8778,4484.5863
2015-07-01 12:40:00,127.82,127.83,127.69,127.83,14401.297998918331,100.9015,100.9094,100.7989,100.9094,14401.298
2015-07-01 12:45:00,127.83,127.9,127.79,127.86,8527.852893455922,100.9094,100.9647,100.8778,100.9331,8527.8529
2015-07-01 12:50:00,127.81,127.88,127.78,127.82,7859.383450513791,100.8936,100.9489,100.8699,100.9015,7859.3835
2015-07-01 12:55:00,127.79,127.84,127.73,127.78,12391.563007030829,100.8778,100.9173,100.8305,100.8699,12391.563
2015-07-01 13:00:00,127.75,127.81,127.7,127.81,14140.616549486209,100.8463,100.8936,100.8068,100.8936,14140.6165
2015-07-01 13:05:00,127.81,127.86,127.79,127.82,7355.327203893997,100.8936,100.9331,100.8778,100.9015,7355.3272
2015-07-01 13:10:00,127.83,127.92,127.81,127.92,6498.647917793402,100.9094,100.9804,100.8936,100.9804,6498.6479
2015-07-01 13:15:00,127.92,128.0,127.87,128.0,6491.076257436452,100.9804,101.0436,100.941,101.0436,6491.0763
2015-07-01 13:20:00,127.98,128.14,127.96,128.09,8229.313142239047,101.0278,101.1541,101.012,101.1146,8229.3131
2015-07-01 13:25:00,128.1,128.1,127.91,127.91,3339.102217414819,101.1225,101.1225,100.9726,100.9726,3339.1022
2015-07-01 13:30:00,127.89,128.05,127.87,127.96,6800.432666306111,100.9568,101.0831,100.941,101.012,6800.4327
2015-07-01 13:35:00,127.96,128.06,127.96,128.0,4327.744726879394,101.012,101.091,101.012,101.0436,4327.7447
2015-07-01 13:40:00,127.98,128.19,127.97,128.14,11532.720389399676,101.0278,101.1936,101.0199,101.1541,11532.7204
2015-07-01 13:45:00,128.12,128.14,128.02,128.14,4897.782585181179,101.1383,101.1541,101.0594,101.1541,4897.7826
2015-07-01 13:50:00,128.15,128.19,128.1,128.12,1946.998377501352,101.162,101.1936,101.1225,101.1383,1946.9984
2015-07-01 13:55:00,128.13,128.19,127.95,127.95,6558.13953488372,101.1462,101.1936,101.0041,101.0041,6558.1395
2015-07-01 14:00:00,127.97,127.99,127.65,127.76,11457.003785830178,101.0199,101.0357,100.7673,100.8541,11457.0038
2015-07-01 14:05:00,127.78,127.78,127.69,127.76,6287.723093564088,100.8699,100.8699,100.7989,100.8541,6287.7231
2015-07-01 14:10:00,127.78,127.82,127.67,127.8,9771.76852352623,100.8699,100.9015,100.7831,100.8857,9771.7685
2015-07-01 14:15:00,127.77,127.83,127.71,127.81,7466.738777717685,100.862,100.9094,100.8147,100.8936,7466.7388
2015-07-01 14:20:00,127.83,127.83,127.74,127.74,3461.3304488912927,100.9094,100.9094,100.8384,100.8384,3461.3304
2015-07-01 14:25:00,127.77,127.81,127.73,127.74,7915.630070308274,100.862,100.8936,100.8305,100.8384,7915.6301
2015-07-01 14:30:00,127.7,127.73,127.6,127.65,5408.328826392644,100.8068,100.8305,100.7278,100.7673,5408.3288
2015-07-01 14:35:00,127.65,127.68,127.59,127.65,8073.55327203894,100.7673,100.791,100.7199,100.7673,8073.5533
2015-07-01 14:40:00,127.65,127.75,127.65,127.72,10176.3115197404,100.7673,100.8463,100.7673,100.8226,10176.3115
2015-07-01 14:45:00,127.72,127.81,127.68,127.79,13865.873445105462,100.8226,100.8936,100.791,100.8778,13865.8734
2015-07-01 14:50:00,127.8,127.82,127.72,127.8,8084.369929691725,100.8857,100.9015,100.8226,100.8857,8084.3699
2015-07-01 14:55:00,127.8,127.85,127.72,127.72,9982.693347755545,100.8857,100.9252,100.8226,100.8226,9982.6933
2015-07-01 15:00:00,127.7,127.79,127.7,127.79,8439.156300703082,100.8068,100.8778,100.8068,100.8778,8439.1563
2015-07-01 15:05:00,127.8,127.89,127.79,127.79,7225.527312060573,100.8857,100.9568,100.8778,100.8778,7225.5273
2015-07-01 15:10:00,127.78,127.92,127.77,127.92,8080.043266630611,100.8699,100.9804,100.862,100.9804,8080.0433
2015-07-01 15:15:00,127.93,127.95,127.89,127.91,8240.129799891833,100.9883,101.0041,100.9568,100.9726,8240.1298
2015-07-01 15:20:00,127.89,127.99,127.84,127.96,10522.44456462953,100.9568,101.0357,100.9173,101.012,10522.4446
2015-07-01 15:25:00,127.96,128.02,127.91,128.02,13304.488912925906,101.012,101.0594,100.9726,101.0594,13304.4889
2015-07-01 15:30:00,128.02,128.05,127.83,127.89,15400.757166035695,101.0594,101.0831,100.9094,100.9568,15400.7572
2015-07-01 15:35:00,127.91,127.92,127.88,127.89,16240.129799891833,100.9726,100.9804,100.9489,100.9568,16240.1298
2015-07-01 15:40:00,127.89,128.0,127.82,127.98,28720.3893996755,100.9568,101.0436,100.9015,101.0278,28720.3894
2015-07-01 15:45:00,127.99,128.06,127.96,128.05,19895.078420767983,101.0357,101.091,101.012,101.0831,19895.0784
2015-07-01 15:50:00,128.06,128.06,127.93,128.03,25990.26500811249,101.091,101.091,100.9883,101.0673,25990.265
2015-07-01 15:55:00,128.02,128.14,128.01,128.07,74403.46133044889,101.0594,101.1541,101.0515,101.0989,74403.4613
2015-07-02 09:30:00,128.7,128.87,127.96,127.96,14206.598161168198,101.5962,101.7304,101.012,101.012,14206.5982
2015-07-02 09:35:00,128.04,128.24,127.94,128.07,6749.594375338021,101.0752,101.2331,100.9962,101.0989,6749.5944
2015-07-02 09:40:00,128.01,128.01,127.48,127.61,10607.896160086531,101.0515,101.0515,100.6331,100.7357,10607.8962
2015-07-02 09:45:00,127.62,127.72,127.47,127.59,8267.171444023796,100.7436,100.8226,100.6252,100.7199,8267.1714
2015-07-02 09:50:00,127.55,127.6,127.38,127.46,19352.08220659816,100.6884,100.7278,100.5542,100.6173,19352.0822
2015-07-02 09:55:00,127.46,127.46,127.27,127.35,6214.169821525148,100.6173,100.6173,100.4673,100.5305,6214.1698
2015-07-02 10:00:00,127.3,127.44,126.93,126.99,22193.618171984857,100.491,100.6015,100.1989,100.2463,22193.6182
2015-07-02 10:05:00,126.99,126.99,126.71,126.78,14148.188209843158,100.2463,100.2463,100.0253,100.0805,14148.1882
2015-07-02 10:10:00,126.77,127.19,126.72,127.19,32782.044348296375,100.0726,100.4042,100.0332,100.4042,32782.0443
2015-07-02 10:15:00,127.15,127.36,127.05,127.16,11361.817198485667,100.3726,100.5384,100.2937,100.3805,11361.8172
2015-07-02 10:20:00,127.16,127.19,127.1,127.15,14233.63980530016,100.3805,100.4042,100.3331,100.3726,14233.6398
2015-07-02 10:25:00,127.15,127.42,127.09,127.38,35047.052460789615,100.3726,100.5857,100.3252,100.5542,35047.0525
2015-07-02 10:30:00,127.35,127.38,127.1,127.28,48671.71444023796,100.5305,100.5542,100.3331,100.4752,48671.7144
2015-07-02 10:35:00,127.31,127.4,126.89,127.02,33626.82531097891,100.4989,100.57,100.1674,100.27,33626.8253
2015-07-02 10:40:00,127.01,127.32,126.92,127.21,40631.692806922656,100.2621,100.5068,100.191,100.42,40631.6928
2015-07-02 10:45:00,127.25,127.31,126.84,126.84,50803.67766360194,100.4515,100.4989,100.1279,100.1279,50803.6777
2015-07-02 10:50:00,126.87,127.2,126.79,127.04,12001.081665765278,100.1516,100.4121,100.0884,100.2858,12001.0817
2015-07-02 10:55:00,127.03,127.03,126.66,126.69,15162.790697674418,100.2779,100.2779,99.9858,100.0095,15162.7907
2015-07-02 11:00:00,126.7,126.7,126.4,126.6,9758.788534342888,100.0174,100.0174,99.7806,99.9384,9758.7885
2015-07-02 11:05:00,126.58,126.71,126.53,126.53,23547.863710113576,99.9226,100.0253,99.8832,99.8832,23547.8637
2015-07-02 11:10:00,126.51,126.63,126.43,126.61,4218.496484586262,99.8674,99.9621,99.8042,99.9463,4218.4965
2015-07-02 11:15:00,126.61,126.62,126.51,126.62,4759.329367225527,99.9463,99.9542,99.8674,99.9542,4759.3294
2015-07-02 11:20:00,126.59,126.59,126.31,126.38,19004.867495943752,99.9305,99.9305,99.7095,99.7648,19004.8675
2015-07-02 11:25:00,126.43,126.43,126.21,126.36,8362.358031368307,99.8042,99.8042,99.6306,99.749,8362.358
2015-07-02 11:30:00,126.32,126.52,126.25,126.52,4766.901027582477,99.7174,99.8753,99.6621,99.8753,4766.901
2015-07-02 11:35:00,126.51,126.68,126.49,126.65,4737.6960519199565,99.8674,100.0016,99.8516,99.9779,4737.6961
2015-07-02 11:40:00,126.67,126.79,126.64,126.71,2163.3315305570577,99.9937,100.0884,99.97,100.0253,2163.3315
2015-07-02 11:45:00,126.73,126.73,126.59,126.59,7504.597079502433,100.0411,100.0411,99.9305,99.9305,7504.5971
2015-07-02 11:50:00,126.59,126.59,126.39,126.48,7540.292049756625,99.9305,99.9305,99.7727,99.8437,7540.292
2015-07-02 11:55:00,126.43,126.51,126.31,126.5,12951.865873445106,99.8042,99.8674,99.7095,99.8595,12951.8659
2015-07-02 12:00:00,126.52,126.56,126.43,126.43,4761.492698756084,99.8753,99.9069,99.8042,99.8042,4761.4927
2015-07-02 12:05:00,126.37,126.4,126.24,126.25,5719.848566792861,99.7569,99.7806,99.6543,99.6621,5719.8486
2015-07-02 12:10:00,126.27,126.29,126.13,126.26,4901.027582477014,99.6779,99.6937,99.5674,99.67,4901.0276
2015-07-02 12:15:00,126.24,126.24,125.97,125.98,6008.6533261222285,99.6543,99.6543,99.4411,99.449,6008.6533
2015-07-02 12:20:00,126.02,126.09,125.89,126.02,15502.433747971876,99.4806,99.5358,99.378,99.4806,15502.4337
2015-07-02 12:25:00,126.08,126.19,126.03,126.08,18165.494862087613,99.5279,99.6148,99.4885,99.5279,18165.4949
2015-07-02 12:30:00,126.11,126.23,126.06,126.06,35166.035694970255,99.5516,99.6464,99.5122,99.5122,35166.0357
2015-07-02 12:35:00,126.1,126.19,125.95,125.95,29286.10059491617,99.5437,99.6148,99.4253,99.4253,29286.1006
2015-07-02 12:40:00,125.95,126.19,125.91,126.17,14535.42455381287,99.4253,99.6148,99.3937,99.599,14535.4246
2015-07-02 12:45:00,126.14,126.41,126.14,126.41,14524.607896160089,99.5753,99.7885,99.5753,99.7885,14524.6079
2015-07-02 12:50:00,126.38,126.4,126.2,126.22,40218.49648458626,99.7648,99.7806,99.6227,99.6385,40218.4965
2015-07-02 12:55:00,126.26,126.37,126.23,126.37,12358.031368307193,99.67,99.7569,99.6464,99.7569,12358.0314
2015-07-02 13:00:00,126.38,126.43,126.37,126.43,13484.04542996214,99.7648,99.8042,99.7569,99.8042,13484.0454
2015-07-02 13:05:00,126.44,126.47,126.37,126.47,8855.597620335317,99.8121,99.8358,99.7569,99.8358,8855.5976
2015-07-02 13:10:00,126.47,126.47,126.24,126.24,10742.02271498107,99.8358,99.8358,99.6543,99.6543,10742.0227
2015-07-02 13:15:00,126.28,126.3,126.19,126.19,7217.955651703623,99.6858,99.7016,99.6148,99.6148,7217.9557
2015-07-02 13:20:00,126.19,126.2,126.06,126.09,26134.126554894538,99.6148,99.6227,99.5122,99.5358,26134.1266
2015-07-02 13:25:00,126.08,126.08,125.91,126.07,15594.37533802055,99.5279,99.5279,99.3937,99.5201,15594.3753
2015-07-02 13:30:00,126.17,126.3,126.17,126.28,10084.369929691726,99.599,99.7016,99.599,99.6858,10084.3699
2015-07-02 13:35:00,126.29,126.46,126.26,126.46,10600.324499729582,99.6937,99.8279,99.67,99.8279,10600.3245
2015-07-02 13:40:00,126.46,126.48,126.31,126.37,6333.153055705787,99.8279,99.8437,99.7095,99.7569,6333.1531
2015-07-02 13:45:00,126.4,126.43,126.36,126.4,16329.90805840995,99.7806,99.8042,99.749,99.7806,16329.9081
2015-07-02 13:50:00,126.41,126.41,126.29,126.34,7679.826933477555,99.7885,99.7885,99.6937,99.7332,7679.8269
2015-07-02 13:55:00,126.37,126.43,126.29,126.41,18785.289345592213,99.7569,99.8042,99.6937,99.7885,18785.2893
2015-07-02 14:00:00,126.38,126.52,126.38,126.52,5491.617090319091,99.7648,99.8753,99.7648,99.8753,5491.6171
2015-07-02 14:05:00,126.53,126.56,126.37,126.55,13662.5202812331,99.8832,99.9069,99.7569,99.899,13662.5203
2015-07-02 14:10:00,126.55,126.6,126.54,126.55,8260.681449432126,99.899,99.9384,99.8911,99.899,8260.6814
2015-07-02 14:15:00,126.55,126.62,126.46,126.62,6525.689561925365,99.899,99.9542,99.8279,99.9542,6525.6896
2015-07-02 14:20:00,126.58,126.67,126.58,126.66,12259.599783666848,99.9226,99.9937,99.9226,99.9858,12259.5998
2015-07-02 14:25:00,126.65,126.69,126.55,126.66,12498.647917793402,99.9779,100.0095,99.899,99.9858,12498.6479
2015-07-02 14:30:00,126.7,126.84,126.69,126.83,7684.153596538669,100.0174,100.1279,100.0095,100.12,7684.1536
2015-07-02 14:35:00,126.82,126.93,126.82,126.91,12979.989183342346,100.1121,100.1989,100.1121,100.1832,12979.9892
2015-07-02 14:40:00,126.92,126.96,126.78,126.78,21296.91725256896,100.191,100.2226,100.0805,100.0805,21296.9173
2015-07-02 14:45:00,126.78,126.91,126.77,126.77,9025.419145484046,100.0805,100.1832,100.0726,100.0726,9025.4191
2015-07-02 14:50:00,126.77,126.79,126.66,126.67,10654.40778799351,100.0726,100.0884,99.9858,99.9937,10654.4078
2015-07-02 14:55:00,126.67,126.98,126.67,126.92,14453.217955651704,99.9937,100.2384,99.9937,100.191,14453.218
2015-07-02 15:00:00,126.92,126.98,126.85,126.97,10586.262844780962,100.191,100.2384,100.1358,100.2305,10586.2628
2015-07-02 15:05:00,126.97,127.0,126.89,127.0,16547.322877230934,100.2305,100.2542,100.1674,100.2542,16547.3229
2015-07-02 15:10:00,126.98,126.98,126.88,126.91,11039.480800432666,100.2384,100.2384,100.1595,100.1832,11039.4808
2015-07-02 15:15:00,126.9,126.9,126.74,126.82,6307.193077339102,100.1753,100.1753,100.049,100.1121,6307.1931
2015-07-02 15:20:00,126.82,127.09,126.82,127.06,18441.31963223364,100.1121,100.3252,100.1121,100.3016,18441.3196
2015-07-02 15:25:00,127.07,127.11,127.02,127.02,8276.906435911304,100.3095,100.341,100.27,100.27,8276.9064
2015-07-02 15:30:00,126.99,127.0,126.75,126.87,12544.0778799351,100.2463,100.2542,100.0568,100.1516,12544.0779
2015-07-02 15:35:00,126.87,126.88,126.73,126.77,14545.15954570038,100.1516,100.1595,100.0411,100.0726,14545.1595
2015-07-02 15:40:00,126.78,127.0,126.77,127.0,15887.506760411032,100.0805,100.2542,100.0726,100.2542,15887.5068
2015-07-02 15:45:00,127.04,127.15,127.01,127.04,21352.08220659816,100.2858,100.3726,100.2621,100.2858,21352.0822
2015-07-02 15:50:00,127.05,127.09,126.92,126.92,22544.0778799351,100.2937,100.3252,100.191,100.191,22544.0779
2015-07-02 15:55:00,126.94,127.18,126.94,126.97,63713.35857220119,100.2068,100.3963,100.2068,100.2305,63713.3586
2015-07-06 09:30:00,125.84,126.15,125.27,125.27,25225.52731206057,99.3385,99.5832,98.8885,98.8885,25225.5273
2015-07-06 09:35:00,125.27,126.4,125.27,125.96,14704.164413196322,98.8885,99.7806,98.8885,99.4332,14704.1644
2015-07-06 09:40:00,126.04,126.1,126.01,126.01,1287.1822606814494,99.4964,99.5437,99.4727,99.4727,1287.1823
2015-07-06 09:45:00,125.94,126.34,125.94,126.31,2323.41806381828,99.4174,99.7332,99.4174,99.7095,2323.4181
2015-07-06 09:50:00,126.26,126.33,126.1,126.18,12799.351000540832,99.67,99.7253,99.5437,99.6069,12799.351
2015-07-06 09:55:00,126.04,126.14,125.82,126.14,4758.247701460248,99.4964,99.5753,99.3227,99.5753,4758.2477
2015-07-06 10:00:00,126.15,126.23,126.01,126.19,4250.946457544618,99.5832,99.6464,99.4727,99.6148,4250.9465
2015-07-06 10:05:00,126.1,126.15,125.97,126.06,10870.740941049216,99.5437,99.5832,99.4411,99.5122,10870.7409
2015-07-06 10:10:00,125.99,126.06,125.92,125.92,28015.14332071389,99.4569,99.5122,99.4016,99.4016,28015.1433
2015-07-06 10:15:00,125.97,126.06,125.92,126.02,9521.90373174689,99.4411,99.5122,99.4016,99.4806,9521.9037
2015-07-06 10:20:00,126.02,126.08,125.82,125.82,7813.953488372093,99.4806,99.5279,99.3227,99.3227,7813.9535
2015-07-06 10:25:00,125.82,125.94,125.82,125.92,3004.867495943753,99.3227,99.4174,99.3227,99.4016,3004.8675
2015-07-06 10:30:00,125.92,126.15,125.86,126.05,10067.063277447269,99.4016,99.5832,99.3543,99.5043,10067.0633
2015-07-06 10:35:00,126.07,126.08,126.0,126.06,28664.14277988101,99.5201,99.5279,99.4648,99.5122,28664.1428
2015-07-06 10:40:00,126.09,126.17,126.05,126.11,34801.51433207139,99.5358,99.599,99.5043,99.5516,34801.5143
2015-07-06 10:45:00,126.11,126.43,126.09,126.24,15747.971876690102,99.5516,99.8042,99.5358,99.6543,15747.9719
2015-07-06 10:50:00,126.24,126.47,126.23,126.47,5624.66197944835,99.6543,99.8358,99.6464,99.8358,5624.662
2015-07-06 10:55:00,126.47,126.55,126.42,126.55,6084.369929691725,99.8358,99.899,99.7963,99.899,6084.3699
2015-07-06 11:00:00,126.55,126.78,126.55,126.78,14389.39967550027,99.899,100.0805,99.899,100.0805,14389.3997
2015-07-06 11:05:00,126.78,126.82,126.69,126.7,11041.644131963223,100.0805,100.1121,100.0095,100.0174,11041.6441
2015-07-06 11:10:00,126.63,126.64,126.34,126.34,2082.206598161168,99.9621,99.97,99.7332,99.7332,2082.2066
2015-07-06 11:15:00,126.33,126.55,126.29,126.55,7991.3466738777715,99.7253,99.899,99.6937,99.899,7991.3467
2015-07-06 11:20:00,126.54,126.58,126.48,126.52,6677.122769064359,99.8911,99.9226,99.8437,99.8753,6677.1228
2015-07-06 11:25:00,126.51,126.55,126.48,126.48,2487.8312601406165,99.8674,99.899,99.8437,99.8437,2487.8313
2015-07-06 11:30:00,126.53,126.53,126.33,126.35,10301.78474851271,99.8832,99.8832,99.7253,99.7411,10301.7847
2015-07-06 11:35:00,126.41,126.53,126.38,126.49,9481.882098431584,99.7885,99.8832,99.7648,99.8516,9481.8821
2015-07-06 11:40:00,126.44,126.49,126.35,126.37,9684.153596538668,99.8121,99.8516,99.7411,99.7569,9684.1536
2015-07-06 11:45:00,126.33,126.33,126.23,126.23,4012.9799891833422,99.7253,99.7253,99.6464,99.6464,4012.98
2015-07-06 11:50:00,126.23,126.23,125.98,125.98,7579.232017306652,99.6464,99.6464,99.449,99.449,7579.232
2015-07-06 11:55:00,125.97,126.06,125.91,126.05,7837.750135208221,99.4411,99.5122,99.3937,99.5043,7837.7501
2015-07-06 12:00:00,126.01,126.08,126.0,126.06,1792.3201730665223,99.4727,99.5279,99.4648,99.5122,1792.3202
2015-07-06 12:05:00,126.14,126.16,126.07,126.14,1946.998377501352,99.5753,99.5911,99.5201,99.5753,1946.9984
2015-07-06 12:10:00,126.14,126.24,126.0,126.24,5026.500811249324,99.5753,99.6543,99.4648,99.6543,5026.5008
2015-07-06 12:15:00,126.25,126.46,126.21,126.46,1322.877230935641,99.6621,99.8279,99.6306,99.8279,1322.8772
2015-07-06 12:20:00,126.43,126.43,126.3,126.4,6394.808004326663,99.8042,99.8042,99.7016,99.7806,6394.808
2015-07-06 12:25:00,126.38,126.38,126.3,126.3,1622.4986479177933,99.7648,99.7648,99.7016,99.7016,1622.4986
2015-07-06 12:30:00,126.3,126.3,126.14,126.21,3690.6435911303406,99.7016,99.7016,99.5753,99.6306,3690.6436
2015-07-06 12:35:00,126.18,126.24,126.15,126.21,5932.936722552731,99.6069,99.6543,99.5832,99.6306,5932.9367
2015-07-06 12:40:00,126.19,126.2,126.17,126.2,2595.997836668469,99.6148,99.6227,99.599,99.6227,2595.9978
2015-07-06 12:45:00,126.19,126.21,126.17,126.21,1189.8323418063817,99.6148,99.6306,99.599,99.6306,1189.8323
2015-07-06 12:50:00,126.2,126.31,126.15,126.3,8453.217955651704,99.6227,99.7095,99.5832,99.7016,8453.218
2015-07-06 12:55:00,126.33,126.42,126.32,126.41,3209.302325581395,99.7253,99.7963,99.7174,99.7885,3209.3023
2015-07-06 13:00:00,126.44,126.48,126.42,126.44,2163.3315305570577,99.8121,99.8437,99.7963,99.8121,2163.3315
2015-07-06 13:05:00,126.43,126.47,126.31,126.31,5020.010816657653,99.8042,99.8358,99.7095,99.7095,5020.0108
2015-07-06 13:10:00,126.3,126.32,126.23,126.23,6644.672796106003,99.7016,99.7174,99.6464,99.6464,6644.6728
2015-07-06 13:15:00,126.19,126.2,125.94,125.98,5597.620335316387,99.6148,99.6227,99.4174,99.449,5597.6203
2015-07-06 13:20:00,125.98,126.0,125.92,125.98,2057.3282855597618,99.449,99.4648,99.4016,99.449,2057.3283
2015-07-06 13:25:00,125.97,125.98,125.93,125.94,2109.248242293131,99.4411,99.449,99.4095,99.4174,2109.2482
2015-07-06 13:30:00,125.93,125.96,125.88,125.91,1982.6933477555435,99.4095,99.4332,99.3701,99.3937,1982.6933
2015-07-06 13:35:00,125.89,125.96,125.88,125.93,2379.6646836127634,99.378,99.4332,99.3701,99.4095,2379.6647
2015-07-06 13:40:00,125.89,125.9,125.8,125.87,3028.664142779881,99.378,99.3859,99.3069,99.3622,3028.6641
2015-07-06 13:45:00,125.93,125.93,125.77,125.82,5262.303948080044,99.4095,99.4095,99.2832,99.3227,5262.3039
2015-07-06 13:50:00,125.79,125.86,125.74,125.76,3844.240129799892,99.299,99.3543,99.2595,99.2753,3844.2401
2015-07-06 13:55:00,125.77,125.87,125.77,125.8,5848.5667928610055,99.2832,99.3622,99.2832,99.3069,5848.5668
2015-07-06 14:00:00,125.79,125.84,125.67,125.7,6435.911303407247,99.299,99.3385,99.2043,99.228,6435.9113
2015-07-06 14:05:00,125.69,125.83,125.69,125.83,2650.081124932396,99.2201,99.3306,99.2201,99.3306,2650.0811
2015-07-06 14:10:00,125.88,126.03,125.88,126.0,4421.849648458626,99.3701,99.4885,99.3701,99.4648,4421.8496
2015-07-06 14:15:00,125.98,126.02,125.93,125.95,6830.71930773391,99.449,99.4806,99.4095,99.4253,6830.7193
2015-07-06 14:20:00,125.98,126.04,125.94,125.94,4157.923201730665,99.449,99.4964,99.4174,99.4174,4157.9232
2015-07-06 14:25:00,125.92,125.93,125.75,125.78,3346.6738777717683,99.4016,99.4095,99.2674,99.2911,3346.6739
2015-07-06 14:30:00,125.76,125.79,125.73,125.79,3264.4672796106,99.2753,99.299,99.2517,99.299,3264.4673
2015-07-06 14:35:00,125.8,125.8,125.47,125.51,28935.640886965928,99.3069,99.3069,99.0464,99.078,28935.6409
2015-07-06 14:40:00,125.51,125.51,125.3,125.3,4867.49594375338,99.078,99.078,98.9122,98.9122,4867.4959
2015-07-06 14:45:00,125.35,125.52,125.35,125.5,5889.67009194159,98.9517,99.0859,98.9517,99.0701,5889.6701
2015-07-06 14:50:00,125.51,125.53,125.45,125.47,6564.629529475392,99.078,99.0938,99.0306,99.0464,6564.6295
2015-07-06 14:55:00,125.43,125.6,125.42,125.51,6210.924824229313,99.0148,99.149,99.0069,99.078,6210.9248
2015-07-06 15:00:00,125.49,125.6,125.47,125.47,18138.45321795565,99.0622,99.149,99.0464,99.0464,18138.4532
2015-07-06 15:05:00,125.5,125.5,125.37,125.44,8720.3893996755,99.0701,99.0701,98.9675,99.0227,8720.3894
2015-07-06 15:10:00,125.43,125.51,125.35,125.47,9077.339102217416,99.0148,99.078,98.9517,99.0464,9077.3391
2015-07-06 15:15:00,125.56,125.56,125.4,125.4,16276.906435911304,99.1175,99.1175,98.9912,98.9912,16276.9064
2015-07-06 15:20:00,125.44,125.5,125.38,125.42,9609.51865873445,99.0227,99.0701,98.9754,99.0069,9609.5187
2015-07-06 15:25:00,125.42,125.5,125.36,125.39,10275.824770146024,99.0069,99.0701,98.9596,98.9833,10275.8248
2015-07-06 15:30:00,125.4,125.6,125.4,125.52,19365.062195781506,98.9912,99.149,98.9912,99.0859,19365.0622
2015-07-06 15:35:00,125.52,125.6,125.51,125.57,37004.86749594376,99.0859,99.149,99.078,99.1254,37004.8675
2015-07-06 15:40:00,125.57,125.57,125.41,125.5,26833.964305029745,99.1254,99.1254,98.999,99.0701,26833.9643
2015-07-06 15:45:00,125.49,125.73,125.49,125.7,20836.1276365603,99.0622,99.2517,99.0622,99.228,20836.1276
2015-07-06 15:50:00,125.71,125.82,125.7,125.77,16501.892915089236,99.2359,99.3227,99.228,99.2832,16501.8929
2015-07-06 15:55:00,125.78,125.88,125.73,125.85,36694.429421308814,99.2911,99.3701,99.2517,99.3464,36694.4294
2015-07-07 09:30:00,125.9,126.23,125.73,126.04,24477.01460248783,99.3859,99.6464,99.2517,99.4964,24477.0146
2015-07-07 09:35:00,126.1,126.21,125.73,125.73,33167.11736073553,99.5437,99.6306,99.2517,99.2517,33167.1174
2015-07-07 09:40:00,125.7,125.7,125.41,125.62,4112.493239588967,99.228,99.228,98.999,99.1648,4112.4932
2015-07-07 09:45:00,125.57,125.84,125.57,125.77,9612.763656030287,99.1254,99.3385,99.1254,99.2832,9612.7637
2015-07-07 09:50:00,125.82,126.02,125.73,126.02,4933.47755543537,99.3227,99.4806,99.2517,99.4806,4933.4776
2015-07-07 09:55:00,126.03,126.05,125.55,125.55,6501.892915089237,99.4885,99.5043,99.1096,99.1096,6501.8929
2015-07-07 10:00:00,125.49,125.69,125.42,125.57,28654.40778799351,99.0622,99.2201,99.0069,99.1254,28654.4078
2015-07-07 10:05:00,125.61,125.65,125.45,125.53,26719.30773391022,99.1569,99.1885,99.0306,99.0938,26719.3077
2015-07-07 10:10:00,125.48,125.76,125.46,125.68,11646.295294753922,99.0543,99.2753,99.0385,99.2122,11646.2953
2015-07-07 10:15:00,125.57,125.73,125.51,125.67,26060.5732828556,99.1254,99.2517,99.078,99.2043,26060.5733
2015-07-07 10:20:00,125.65,125.79,125.6,125.77,12265.00811249324,99.1885,99.299,99.149,99.2832,12265.0081
2015-07-07 10:25:00,125.73,125.8,125.63,125.72,42076.79826933477,99.2517,99.3069,99.1727,99.2438,42076.7983
2015-07-07 10:30:00,125.66,125.7,125.45,125.5,21533.80205516496,99.1964,99.228,99.0306,99.0701,21533.8021
2015-07-07 10:35:00,125.53,125.57,125.38,125.38,16047.593293672257,99.0938,99.1254,98.9754,98.9754,16047.5933
2015-07-07 10:40:00,125.43,125.45,125.21,125.27,12817.739318550568,99.0148,99.0306,98.8412,98.8885,12817.7393
2015-07-07 10:45:00,125.31,125.35,125.22,125.24,14383.991346673878,98.9201,98.9517,98.8491,98.8648,14383.9913
2015-07-07 10:50:00,125.28,125.42,125.19,125.42,11017.847485127097,98.8964,99.0069,98.8254,99.0069,11017.8475
2015-07-07 10:55:00,125.35,125.43,125.23,125.27,9252.568956192536,98.9517,99.0148,98.857,98.8885,9252.569
2015-07-07 11:00:00,125.23,125.23,125.0,125.0,6435.911303407247,98.857,98.857,98.6754,98.6754,6435.9113
2015-07-07 11:05:00,125.03,125.04,124.73,124.73,15075.175770686858,98.6991,98.707,98.4623,98.4623,15075.1758
2015-07-07 11:10:00,124.79,125.04,124.79,125.02,19949.16170903191,98.5096,98.707,98.5096,98.6912,19949.1617
2015-07-07 11:15:00,125.0,125.22,124.96,125.21,10478.09626825311,98.6754,98.8491,98.6438,98.8412,10478.0963
2015-07-07 11:20:00,125.24,125.29,125.01,125.19,10009.734991887506,98.8648,98.9043,98.6833,98.8254,10009.735
2015-07-07 11:25:00,125.14,125.2,124.92,125.01,9734.99188750676,98.7859,98.8333,98.6122,98.6833,9734.9919
2015-07-07 11:30:00,124.96,125.09,124.96,125.04,13088.1557598702,98.6438,98.7464,98.6438,98.707,13088.1558
2015-07-07 11:35:00,124.99,125.03,124.82,124.96,27433.20713899405,98.6675,98.6991,98.5333,98.6438,27433.2071
2015-07-07 11:40:00,124.96,125.29,124.88,125.28,19679.82693347756,98.6438,98.9043,98.5807,98.8964,19679.8269
2015-07-07 11:45:00,125.28,125.28,125.2,125.25,5148.729042725798,98.8964,98.8964,98.8333,98.8727,5148.729
2015-07-07 11:50:00,125.26,125.26,125.06,125.07,5840.995132504056,98.8806,98.8806,98.7228,98.7306,5840.9951
2015-07-07 11:55:00,125.12,125.82,125.09,125.75,14199.02650081125,98.7701,99.3227,98.7464,99.2674,14199.0265
2015-07-07 12:00:00,125.73,125.85,125.66,125.82,10600.324499729582,99.2517,99.3464,99.1964,99.3227,10600.3245
2015-07-07 12:05:00,125.83,125.89,125.7,125.78,4326.663061114115,99.3306,99.378,99.228,99.2911,4326.6631
2015-07-07 12:10:00,125.75,125.75,125.47,125.47,3866.955110870741,99.2674,99.2674,99.0464,99.0464,3866.9551
2015-07-07 12:15:00,125.54,125.57,125.47,125.57,2287.7230935640887,99.1017,99.1254,99.0464,99.1254,2287.7231
2015-07-07 12:20:00,125.59,125.69,125.59,125.64,1730.6652244456463,99.1411,99.2201,99.1411,99.1806,1730.6652
2015-07-07 12:25:00,125.68,125.82,125.68,125.78,4514.87290427258,99.2122,99.3227,99.2122,99.2911,4514.8729
2015-07-07 12:30:00,125.77,125.84,125.77,125.79,1838.8318009734992,99.2832,99.3385,99.2832,99.299,1838.8318
2015-07-07 12:35:00,125.83,126.03,125.78,126.03,4356.949702541914,99.3306,99.4885,99.2911,99.4885,4356.9497
2015-07-07 12:40:00,126.02,126.06,125.95,125.98,5204.975662520281,99.4806,99.5122,99.4253,99.449,5204.9757
2015-07-07 12:45:00,126.06,126.11,125.95,125.95,4081.1249323958896,99.5122,99.5516,99.4253,99.4253,4081.1249
2015-07-07 12:50:00,125.95,126.09,125.89,126.09,2826.392644672796,99.4253,99.5358,99.378,99.5358,2826.3926
2015-07-07 12:55:00,126.12,126.28,126.06,126.16,5076.257436452136,99.5595,99.6858,99.5122,99.5911,5076.2574
2015-07-07 13:00:00,126.16,126.16,125.9,125.94,2902.109248242293,99.5911,99.5911,99.3859,99.4174,2902.1092
2015-07-07 13:05:00,125.92,126.01,125.83,126.01,3603.02866414278,99.4016,99.4727,99.3306,99.4727,3603.0287
2015-07-07 13:10:00,125.99,126.43,125.98,126.4,5385.613845321795,99.4569,99.8042,99.449,99.7806,5385.6138
2015-07-07 13:15:00,126.37,126.43,126.06,126.12,4867.49594375338,99.7569,99.8042,99.5122,99.5595,4867.4959
2015-07-07 13:20:00,126.12,126.22,126.02,126.15,9444.023796646836,99.5595,99.6385,99.4806,99.5832,9444.0238
2015-07-07 13:25:00,126.17,126.17,126.04,126.17,6165.494862087615,99.599,99.599,99.4964,99.599,6165.4949
2015-07-07 13:30:00,126.14,126.18,125.88,126.02,4229.313142239048,99.5753,99.6069,99.3701,99.4806,4229.3131
2015-07-07 13:35:00,125.98,125.98,125.84,125.84,3785.830178474851,99.449,99.449,99.3385,99.3385,3785.8302
2015-07-07 13:40:00,125.9,126.04,125.73,126.04,8188.209843158464,99.3859,99.4964,99.2517,99.4964,8188.2098
2015-07-07 13:45:00,126.02,126.08,126.0,126.07,2606.814494321254,99.4806,99.5279,99.4648,99.5201,2606.8145
2015-07-07 13:50:00,126.09,126.1,125.95,126.0,5816.11681990265,99.5358,99.5437,99.4253,99.4648,5816.1168
2015-07-07 13:55:00,125.95,126.0,125.86,125.86,4218.496484586262,99.4253,99.4648,99.3543,99.3543,4218.4965
2015-07-07 14:00:00,125.9,125.9,125.81,125.82,3677.6636019469984,99.3859,99.3859,99.3148,99.3227,3677.6636
2015-07-07 14:05:00,125.83,125.85,125.7,125.78,9413.737155219036,99.3306,99.3464,99.228,99.2911,9413.7372
2015-07-07 14:10:00,125.8,125.84,125.73,125.73,2819.9026500811246,99.3069,99.3385,99.2517,99.2517,2819.9027
2015-07-07 14:15:00,125.74,125.82,125.67,125.81,33787.993510005406,99.2595,99.3227,99.2043,99.3148,33787.9935
2015-07-07 14:20:00,125.82,125.87,125.73,125.82,9699.296917252568,99.3227,99.3622,99.2517,99.3227,9699.2969
2015-07-07 14:25:00,125.84,125.89,125.73,125.8,17792.32017306652,99.3385,99.378,99.2517,99.3069,17792.3202
2015-07-07 14:30:00,125.79,125.95,125.76,125.93,5303.407247160627,99.299,99.4253,99.2753,99.4095,5303.4072
2015-07-07 14:35:00,125.94,125.97,125.78,125.93,24205.51649540292,99.4174,99.4411,99.2911,99.4095,24205.5165
2015-07-07 14:40:00,125.99,126.51,125.99,126.5,12585.181179015684,99.4569,99.8674,99.4569,99.8595,12585.1812
2015-07-07 14:45:00,126.49,126.52,126.31,126.31,7343.428880475933,99.8516,99.8753,99.7095,99.7095,7343.4289
2015-07-07 14:50:00,126.3,126.3,126.13,126.28,8246.619794483504,99.7016,99.7016,99.5674,99.6858,8246.6198
2015-07-07 14:55:00,126.33,126.8,126.29,126.8,10738.777717685234,99.7253,100.0963,99.6937,100.0963,10738.7777
2015-07-07 15:00:00,126.8,126.82,126.65,126.65,6390.4813412655485,100.0963,100.1121,99.9779,99.9779,6390.4813
2015-07-07 15:05:00,126.69,126.73,126.43,126.55,10906.435911303406,100.0095,100.0411,99.8042,99.899,10906.4359
2015-07-07 15:10:00,126.55,126.57,126.37,126.43,11174.68902109248,99.899,99.9148,99.7569,99.8042,11174.689
2015-07-07 15:15:00,126.45,126.59,126.37,126.59,13214.710654407789,99.82,99.9305,99.7569,99.9305,13214.7107
2015-07-07 15:20:00,126.56,126.76,126.5,126.76,12334.234721471064,99.9069,100.0647,99.8595,100.0647,12334.2347
2015-07-07 15:25:00,126.78,126.9,126.7,126.7,6785.289345592212,100.0805,100.1753,100.0174,100.0174,6785.2893
2015-07-07 15:30:00,126.67,126.79,126.66,126.76,12734.45105462412,99.9937,100.0884,99.9858,100.0647,12734.4511
2015-07-07 15:35:00,126.73,126.75,126.57,126.59,12602.48783126014,100.0411,100.0568,99.9148,99.9305,12602.4878
2015-07-07 15:40:00,126.57,126.6,126.38,126.43,11510.005408328829,99.9148,99.9384,99.7648,99.8042,11510.0054
2015-07-07 15:45:00,126.4,126.5,126.34,126.48,20152.51487290427,99.7806,99.8595,99.7332,99.8437,20152.5149
2015-07-07 15:50:00,126.47,126.67,126.47,126.57,34328.826392644674,99.8358,99.9937,99.8358,99.9148,34328.8264
2015-07-07 15:55:00,126.56,126.64,126.46,126.6,63432.12547322877,99.9069,99.97,99.8279,99.9384,63432.1255
2015-07-08 09:30:00,125.24,125.72,125.24,125.63,15879.935100054085,98.8648,99.2438,98.8648,99.1727,15879.9351
2015-07-08 09:35:00,125.5,125.7,125.49,125.52,2134.126554894537,99.0701,99.228,99.0622,99.0859,2134.1266
2015-07-08 09:40:00,125.62,125.63,125.08,125.39,2271.4981070849108,99.1648,99.1727,98.7385,98.9833,2271.4981
2015-07-08 09:45:00,125.29,125.35,124.97,125.26,6888.047593293672,98.9043,98.9517,98.6517,98.8806,6888.0476
2015-07-08 09:50:00,125.31,125.48,125.2,125.47,6608.977825851812,98.9201,99.0543,98.8333,99.0464,6608.9778
2015-07-08 09:55:00,125.51,125.69,125.42,125.61,6544.0778799351,99.078,99.2201,99.0069,99.1569,6544.0779
2015-07-08 10:00:00,125.57,125.57,125.14,125.31,13288.263926446729,99.1254,99.1254,98.7859,98.9201,13288.2639
2015-07-08 10:05:00,125.25,125.52,125.19,125.52,10732.287723093565,98.8727,99.0859,98.8254,99.0859,10732.2877
2015-07-08 10:10:00,125.45,125.52,125.27,125.42,11811.790156841536,99.0306,99.0859,98.8885,99.0069,11811.7902
2015-07-08 10:15:00,125.44,125.57,125.28,125.48,5073.0124391563,99.0227,99.1254,98.8964,99.0543,5073.0124
2015-07-08 10:20:00,125.48,125.76,125.48,125.7,5300.162249864791,99.0543,99.2753,99.0543,99.228,5300.1622
2015-07-08 10:25:00,125.7,125.72,125.47,125.5,7459.167117360736,99.228,99.2438,99.0464,99.0701,7459.1671
2015-07-08 10:30:00,125.5,125.56,125.24,125.33,20855.59762033532,99.0701,99.1175,98.8648,98.9359,20855.5976
2015-07-08 10:35:00,125.31,125.47,125.29,125.46,19714.440237966468,98.9201,99.0464,98.9043,99.0385,19714.4402
2015-07-08 10:40:00,125.45,125.47,125.3,125.4,14061.654948620877,99.0306,99.0464,98.9122,98.9912,14061.6549
2015-07-08 10:45:00,125.39,125.45,125.27,125.33,13422.390481341265,98.9833,99.0306,98.8885,98.9359,13422.3905
2015-07-08 10:50:00,125.33,125.57,125.33,125.38,15586.803677663602,98.9359,99.1254,98.9359,98.9754,15586.8037
2015-07-08 10:55:00,125.38,125.53,125.34,125.35,11935.100054083288,98.9754,99.0938,98.9438,98.9517,11935.1001
2015-07-08 11:00:00,125.42,125.44,125.25,125.29,17212.54732287723,99.0069,99.0227,98.8727,98.9043,17212.5473
2015-07-08 11:05:00,125.32,125.32,125.0,125.01,18325.58139534884,98.928,98.928,98.6754,98.6833,18325.5814
2015-07-08 11:10:00,125.02,125.07,124.96,124.96,12168.73985938345,98.6912,98.7306,98.6438,98.6438,12168.7399
2015-07-08 11:15:00,125.01,125.12,124.96,125.07,18253.109789075173,98.6833,98.7701,98.6438,98.7306,18253.1098
2015-07-08 11:20:00,125.07,125.08,124.96,124.99,10652.244456462951,98.7306,98.7385,98.6438,98.6675,10652.2445
2015-07-08 11:25:00,124.96,125.05,124.81,124.81,20009.734991887508,98.6438,98.7149,98.5254,98.5254,20009.735
2015-07-08 11:30:00,124.82,124.91,124.79,124.87,15494.862087614929,98.5333,98.6043,98.5096,98.5728,15494.8621
2015-07-08 11:35:00,124.88,124.91,124.76,124.82,16906.435911303408,98.5807,98.6043,98.4859,98.5333,16906.4359
2015-07-08 11:40:00,124.77,124.83,124.72,124.83,13052.460789616009,98.4938,98.5412,98.4544,98.5412,13052.4608
2015-07-08 11:45:00,124.82,124.88,124.72,124.8,11095.72742022715,98.5333,98.5807,98.4544,98.5175,11095.7274
2015-07-08 11:50:00,124.78,124.81,124.7,124.72,12595.997836668468,98.5017,98.5254,98.4386,98.4544,12595.9978
2015-07-08 11:55:00,124.72,124.76,124.61,124.75,8170.903190914008,98.4544,98.4859,98.3675,98.478,8170.9032
2015-07-08 12:00:00,124.75,124.86,124.68,124.83,7842.076798269334,98.478,98.5649,98.4228,98.5412,7842.0768
2015-07-08 12:05:00,124.78,124.82,124.66,124.67,6165.494862087615,98.5017,98.5333,98.407,98.4149,6165.4949
2015-07-08 12:10:00,124.7,124.71,124.55,124.6,10161.1681990265,98.4386,98.4465,98.3202,98.3596,10161.1682
2015-07-08 12:15:00,124.61,124.61,124.39,124.51,68469.44294213087,98.3675,98.3675,98.1939,98.2886,68469.4429
2015-07-08 12:20:00,124.5,124.68,124.5,124.68,8710.654407787993,98.2807,98.4228,98.2807,98.4228,8710.6544
2015-07-08 12:25:00,124.63,124.65,124.58,124.61,5021.092482422931,98.3833,98.3991,98.3438,98.3675,5021.0925
2015-07-08 12:30:00,124.6,124.65,124.53,124.54,2920.497566252028,98.3596,98.3991,98.3044,98.3123,2920.4976
2015-07-08 12:35:00,124.59,124.73,124.56,124.73,3769.605191995673,98.3517,98.4623,98.3281,98.4623,3769.6052
2015-07-08 12:40:00,124.71,124.72,124.69,124.69,1622.4986479177933,98.4465,98.4544,98.4307,98.4307,1622.4986
2015-07-08 12:45:00,124.68,124.8,124.68,124.77,4577.609518658735,98.4228,98.5175,98.4228,98.4938,4577.6095
2015-07-08 12:50:00,124.76,124.77,124.69,124.72,4326.663061114115,98.4859,98.4938,98.4307,98.4544,4326.6631
2015-07-08 12:55:00,124.79,125.02,124.7,124.96,7506.76041103299,98.5096,98.6912,98.4386,98.6438,7506.7604
2015-07-08 13:00:00,124.96,124.97,124.72,124.72,5191.995673336939,98.6438,98.6517,98.4544,98.4544,5191.9957
2015-07-08 13:05:00,124.73,124.77,124.68,124.76,3280.692266089778,98.4623,98.4938,98.4228,98.4859,3280.6923
2015-07-08 13:10:00,124.75,125.05,124.74,124.83,10427.25797728502,98.478,98.7149,98.4701,98.5412,10427.258
2015-07-08 13:15:00,124.83,124.87,124.75,124.75,14926.9875608437,98.5412,98.5728,98.478,98.478,14926.9876
2015-07-08 13:20:00,124.81,124.81,124.7,124.81,4542.9962141698215,98.5254,98.5254,98.4386,98.5254,4542.9962
2015-07-08 13:25:00,124.82,124.96,124.81,124.93,5191.995673336939,98.5333,98.6438,98.5254,98.6201,5191.9957
2015-07-08 13:30:00,124.9,124.9,124.66,124.72,3136.830719307734,98.5965,98.5965,98.407,98.4544,3136.8307
2015-07-08 13:35:00,124.76,124.77,124.65,124.71,2487.8312601406165,98.4859,98.4938,98.3991,98.4465,2487.8313
2015-07-08 13:40:00,124.63,124.69,124.6,124.68,3136.830719307734,98.3833,98.4307,98.3596,98.4228,3136.8307
2015-07-08 13:45:00,124.7,124.7,124.62,124.7,4002.163331530557,98.4386,98.4386,98.3754,98.4386,4002.1633
2015-07-08 13:50:00,124.65,124.67,124.52,124.64,3792.3201730665214,98.3991,98.4149,98.2965,98.3912,3792.3202
2015-07-08 13:55:00,124.57,124.68,124.52,124.58,4084.369929691725,98.3359,98.4228,98.2965,98.3438,4084.3699
2015-07-08 14:00:00,124.52,124.53,124.16,124.23,43264.4672796106,98.2965,98.3044,98.0123,98.0676,43264.4673
2015-07-08 14:05:00,124.18,124.37,124.13,124.23,56311.51974040022,98.0281,98.1781,97.9886,98.0676,56311.5197
2015-07-08 14:10:00,124.28,124.39,124.23,124.37,6442.401297998918,98.107,98.1939,98.0676,98.1781,6442.4013
2015-07-08 14:15:00,124.36,124.4,123.96,123.96,10137.371552190372,98.1702,98.2017,97.8544,97.8544,10137.3716
2015-07-08 14:20:00,123.96,124.03,123.89,123.95,9248.24229313142,97.8544,97.9097,97.7992,97.8465,9248.2423
2015-07-08 14:25:00,123.95,123.96,123.83,123.94,16271.49810708491,97.8465,97.8544,97.7518,97.8386,16271.4981
2015-07-08 14:30:00,123.88,123.9,123.64,123.71,20134.126554894538,97.7913,97.807,97.6018,97.6571,20134.1266
2015-07-08 14:35:00,123.65,123.77,123.59,123.71,29756.62520281233,97.6097,97.7044,97.5623,97.6571,29756.6252
2015-07-08 14:40:00,123.75,123.75,123.39,123.41,10392.644672796108,97.6886,97.6886,97.4045,97.4202,10392.6447
2015-07-08 14:45:00,123.49,123.49,123.0,123.0,11398.593834505138,97.4834,97.4834,97.0966,97.0966,11398.5938
2015-07-08 14:50:00,123.07,123.22,122.96,123.13,10651.162790697674,97.1518,97.2703,97.065,97.1992,10651.1628
2015-07-08 14:55:00,123.21,123.48,123.11,123.11,20005.4083288264,97.2624,97.4755,97.1834,97.1834,20005.4083
2015-07-08 15:00:00,123.11,123.3,123.1,123.16,39234.1806381828,97.1834,97.3334,97.1755,97.2229,39234.1806
2015-07-08 15:05:00,123.16,123.38,123.16,123.38,20634.93780421849,97.2229,97.3966,97.2229,97.3966,20634.9378
2015-07-08 15:10:00,123.33,123.54,123.25,123.43,35998.91833423472,97.3571,97.5229,97.2939,97.436,35998.9183
2015-07-08 15:15:00,123.42,123.47,123.14,123.16,20590.58950784208,97.4281,97.4676,97.2071,97.2229,20590.5895
2015-07-08 15:20:00,123.16,123.2,122.94,122.98,27899.405083829097,97.2229,97.2545,97.0492,97.0808,27899.4051
2015-07-08 15:25:00,122.94,123.09,122.91,123.04,56286.64142779881,97.0492,97.1676,97.0255,97.1282,56286.6414
2015-07-08 15:30:00,123.05,123.41,123.05,123.22,21101.13574905354,97.1361,97.4202,97.1361,97.2703,21101.1357
2015-07-08 15:35:00,123.21,123.29,123.1,123.17,17198.48566792861,97.2624,97.3255,97.1755,97.2308,17198.4857
2015-07-08 15:40:00,123.12,123.41,123.11,123.3,90060.57328285559,97.1913,97.4202,97.1834,97.3334,90060.5733
2015-07-08 15:45:00,123.29,123.29,123.06,123.24,29626.825310978908,97.3255,97.3255,97.1439,97.286,29626.8253
2015-07-08 15:50:00,123.24,123.24,123.13,123.23,27719.84856679286,97.286,97.286,97.1992,97.2781,27719.8486
2015-07-08 15:55:00,123.23,123.23,122.9,123.02,92895.6192536506,97.2781,97.2781,97.0176,97.1124,92895.6193
2015-07-09 09:30:00,124.43,124.49,123.57,124.28,173741.48188209842,98.2254,98.2728,97.5465,98.107,173741.4819
2015-07-09 09:35:00,124.19,125.09,123.96,124.47,71793.40183883179,98.036,98.7464,97.8544,98.257,71793.4018
2015-07-09 09:40:00,124.53,124.65,124.16,124.28,28493.239588967008,98.3044,98.3991,98.0123,98.107,28493.2396
2015-07-09 09:45:00,124.22,124.39,123.8,123.94,22568.956192536505,98.0597,98.1939,97.7281,97.8386,22568.9562
2015-07-09 09:50:00,123.98,124.11,123.86,124.07,17937.263385613845,97.8702,97.9728,97.7755,97.9412,17937.2634
2015-07-09 09:55:00,124.08,124.33,124.06,124.33,29763.115197404,97.9491,98.1465,97.9334,98.1465,29763.1152
2015-07-09 10:00:00,124.27,124.32,124.12,124.19,18412.11465657112,98.0991,98.1386,97.9807,98.036,18412.1147
2015-07-09 10:05:00,124.19,124.24,123.9,124.08,28902.109248242294,98.036,98.0754,97.807,97.9491,28902.1092
2015-07-09 10:10:00,124.09,124.17,124.0,124.16,55017.847485127095,97.957,98.0202,97.886,98.0123,55017.8475
2015-07-09 10:15:00,124.19,124.24,123.92,123.98,7679.826933477555,98.036,98.0754,97.8228,97.8702,7679.8269
2015-07-09 10:20:00,123.97,124.0,123.86,123.95,12341.806381828015,97.8623,97.886,97.7755,97.8465,12341.8064
2015-07-09 10:25:00,123.95,123.95,123.8,123.81,16115.738236884805,97.8465,97.8465,97.7281,97.736,16115.7382
2015-07-09 10:30:00,123.82,123.9,123.81,123.88,11250.405624661978,97.7439,97.807,97.736,97.7913,11250.4056
2015-07-09 10:35:00,123.87,123.99,123.8,123.87,16056.246619794483,97.7834,97.8781,97.7281,97.7834,16056.2466
2015-07-09 10:40:00,123.85,124.05,123.8,124.05,13469.98377501352,97.7676,97.9255,97.7281,97.9255,13469.9838
2015-07-09 10:45:00,124.0,124.0,123.84,123.86,5792.320173066522,97.886,97.886,97.7597,97.7755,5792.3202
2015-07-09 10:50:00,123.91,123.93,123.74,123.83,13141.157382368849,97.8149,97.8307,97.6807,97.7518,13141.1574
2015-07-09 10:55:00,123.83,124.03,123.83,124.03,7355.327203893997,97.7518,97.9097,97.7518,97.9097,7355.3272
2015-07-09 11:00:00,124.03,124.13,123.92,123.96,6224.986479177934,97.9097,97.9886,97.8228,97.8544,6224.9865
2015-07-09 11:05:00,123.96,124.25,123.96,124.19,24091.941590048675,97.8544,98.0833,97.8544,98.036,24091.9416
2015-07-09 11:10:00,124.22,124.26,124.13,124.13,4975.662520281233,98.0597,98.0912,97.9886,97.9886,4975.6625
2015-07-09 11:15:00,124.1,124.14,123.99,123.99,27503.51541373716,97.9649,97.9965,97.8781,97.8781,27503.5154
2015-07-09 11:20:00,123.99,124.11,123.92,124.04,15505.678745267713,97.8781,97.9728,97.8228,97.9176,15505.6787
2015-07-09 11:25:00,124.02,124.05,123.84,123.85,12174.148188209843,97.9018,97.9255,97.7597,97.7676,12174.1482
2015-07-09 11:30:00,123.85,123.93,123.84,123.85,10302.866414277987,97.7676,97.8307,97.7597,97.7676,10302.8664
2015-07-09 11:35:00,123.85,123.93,123.82,123.89,7791.238507301244,97.7676,97.8307,97.7439,97.7992,7791.2385
2015-07-09 11:40:00,123.85,123.87,123.76,123.87,22296.37641968632,97.7676,97.7834,97.6965,97.7834,22296.3764
2015-07-09 11:45:00,123.87,123.93,123.77,123.82,8764.73769605192,97.7834,97.8307,97.7044,97.7439,8764.7377
2015-07-09 11:50:00,123.85,123.85,123.77,123.83,6167.658193618172,97.7676,97.7676,97.7044,97.7518,6167.6582
2015-07-09 11:55:00,123.87,123.88,123.64,123.72,11970.79502433748,97.7834,97.7913,97.6018,97.665,11970.795
2015-07-09 12:00:00,123.68,123.78,123.66,123.73,6440.237966468361,97.6334,97.7123,97.6176,97.6728,6440.238
2015-07-09 12:05:00,123.74,123.74,123.45,123.57,7930.773391022174,97.6807,97.6807,97.4518,97.5465,7930.7734
2015-07-09 12:10:00,123.61,123.65,123.55,123.55,12474.851270957271,97.5781,97.6097,97.5308,97.5308,12474.8513
2015-07-09 12:15:00,123.54,123.76,123.42,123.73,6965.927528393726,97.5229,97.6965,97.4281,97.6728,6965.9275
2015-07-09 12:20:00,123.74,123.79,123.61,123.67,6113.574905354245,97.6807,97.7202,97.5781,97.6255,6113.5749
2015-07-09 12:25:00,123.67,123.75,123.61,123.74,11004.867495943752,97.6255,97.6886,97.5781,97.6807,11004.8675
2015-07-09 12:30:00,123.71,123.74,123.61,123.62,3028.664142779881,97.6571,97.6807,97.5781,97.586,3028.6641
2015-07-09 12:35:00,123.61,123.61,123.45,123.45,5191.995673336939,97.5781,97.5781,97.4518,97.4518,5191.9957
2015-07-09 12:40:00,123.42,123.46,123.37,123.4,8571.119524067062,97.4281,97.4597,97.3887,97.4123,8571.1195
2015-07-09 12:45:00,123.43,123.68,123.43,123.58,7301.24391563007,97.436,97.6334,97.436,97.5544,7301.2439
2015-07-09 12:50:00,123.57,123.74,123.57,123.72,6044.348296376419,97.5465,97.6807,97.5465,97.665,6044.3483
2015-07-09 12:55:00,123.74,123.75,123.6,123.71,9891.833423472146,97.6807,97.6886,97.5702,97.6571,9891.8334
2015-07-09 13:00:00,123.69,123.69,123.54,123.61,6273.661438615468,97.6413,97.6413,97.5229,97.5781,6273.6614
2015-07-09 13:05:00,123.62,123.62,123.4,123.47,5347.755543537047,97.586,97.586,97.4123,97.4676,5347.7555
2015-07-09 13:10:00,123.43,123.5,123.37,123.45,5370.470524607896,97.436,97.4913,97.3887,97.4518,5370.4705
2015-07-09 13:15:00,123.44,123.46,123.34,123.34,5357.490535424554,97.4439,97.4597,97.365,97.365,5357.4905
2015-07-09 13:20:00,123.37,123.42,123.22,123.34,7700.378583017848,97.3887,97.4281,97.2703,97.365,7700.3786
2015-07-09 13:25:00,123.37,123.37,123.18,123.18,6576.527852893456,97.3887,97.3887,97.2387,97.2387,6576.5279
2015-07-09 13:30:00,123.15,123.37,123.15,123.34,7163.8723634396965,97.215,97.3887,97.215,97.365,7163.8724
2015-07-09 13:35:00,123.33,123.4,123.26,123.37,6905.354245538128,97.3571,97.4123,97.3018,97.3887,6905.3542
2015-07-09 13:40:00,123.37,123.37,123.23,123.32,5475.392103839913,97.3887,97.3887,97.2781,97.3492,5475.3921
2015-07-09 13:45:00,123.32,123.35,123.24,123.28,6623.039480800432,97.3492,97.3729,97.286,97.3176,6623.0395
2015-07-09 13:50:00,123.26,123.27,123.01,123.01,6799.3510005408325,97.3018,97.3097,97.1045,97.1045,6799.351
2015-07-09 13:55:00,123.03,123.13,123.03,123.09,13746.890210924825,97.1203,97.1992,97.1203,97.1676,13746.8902
2015-07-09 14:00:00,123.1,123.12,123.03,123.03,11148.729042725798,97.1755,97.1913,97.1203,97.1203,11148.729
2015-07-09 14:05:00,123.04,123.11,123.01,123.06,10974.580854515954,97.1282,97.1834,97.1045,97.1439,10974.5809
2015-07-09 14:10:00,123.07,123.12,122.94,122.94,16250.946457544618,97.1518,97.1913,97.0492,97.0492,16250.9465
2015-07-09 14:15:00,122.96,122.97,122.81,122.86,11531.638723634396,97.065,97.0729,96.9466,96.9861,11531.6387
2015-07-09 14:20:00,122.84,122.89,122.79,122.79,12343.969713358572,96.9703,97.0098,96.9308,96.9308,12343.9697
2015-07-09 14:25:00,122.78,122.92,122.72,122.92,10697.67441860465,96.9229,97.0334,96.8756,97.0334,10697.6744
2015-07-09 14:30:00,122.9,122.9,122.5,122.72,35208.220659816114,97.0176,97.0176,96.7019,96.8756,35208.2207
2015-07-09 14:35:00,122.68,122.72,122.63,122.63,33554.353704705245,96.844,96.8756,96.8045,96.8045,33554.3537
2015-07-09 14:40:00,122.64,122.64,122.52,122.57,14957.274202271496,96.8124,96.8124,96.7177,96.7571,14957.2742
2015-07-09 14:45:00,122.57,122.61,122.45,122.51,23467.820443482964,96.7571,96.7887,96.6624,96.7098,23467.8204
2015-07-09 14:50:00,122.48,122.72,122.46,122.63,55296.91725256896,96.6861,96.8756,96.6703,96.8045,55296.9173
2015-07-09 14:55:00,122.66,122.73,122.63,122.65,44595.99783666847,96.8282,96.8834,96.8045,96.8203,44595.9978
2015-07-09 15:00:00,122.65,122.88,122.4,122.82,34673.87777176852,96.8203,97.0019,96.6229,96.9545,34673.8778
2015-07-09 15:05:00,122.82,122.88,122.66,122.88,19570.578691184422,96.9545,97.0019,96.8282,97.0019,19570.5787
2015-07-09 15:10:00,122.85,122.97,122.83,122.94,15440.778799351,96.9782,97.0729,96.9624,97.0492,15440.7788
2015-07-09 15:15:00,122.93,123.0,122.81,122.95,14389.39967550027,97.0413,97.0966,96.9466,97.0571,14389.3997
2015-07-09 15:20:00,122.92,122.92,122.69,122.69,20295.29475392104,97.0334,97.0334,96.8519,96.8519,20295.2948
2015-07-09 15:25:00,122.71,122.72,122.56,122.56,26308.27474310438,96.8677,96.8756,96.7492,96.7492,26308.2747
2015-07-09 15:30:00,122.54,122.61,122.35,122.41,23767.441860465115,96.7335,96.7887,96.5835,96.6308,23767.4419
2015-07-09 15:35:00,122.4,122.57,122.4,122.51,41253.650621957815,96.6229,96.7571,96.6229,96.7098,41253.6506
2015-07-09 15:40:00,122.53,122.77,122.5,122.59,24358.03136830719,96.7256,96.915,96.7019,96.7729,24358.0314
2015-07-09 15:45:00,122.59,122.63,122.55,122.56,33881.01676581936,96.7729,96.8045,96.7414,96.7492,33881.0168
2015-07-09 15:50:00,122.58,122.63,122.49,122.49,39518.658734451055,96.765,96.8045,96.694,96.694,39518.6587
2015-07-09 15:55:00,122.5,122.54,122.24,122.25,85219.0373174689,96.7019,96.7335,96.4966,96.5045,85219.0373
2015-07-10 09:30:00,123.9,124.0,123.67,123.93,14247.701460248783,97.807,97.886,97.6255,97.8307,14247.7015
2015-07-10 09:35:00,124.08,124.08,123.72,123.72,1922.1200648999456,97.9491,97.9491,97.665,97.665,1922.1201
2015-07-10 09:40:00,123.56,124.04,123.56,123.98,6553.812871822606,97.5387,97.9176,97.5387,97.8702,6553.8129
2015-07-10 09:45:00,123.96,124.03,123.61,124.03,13870.200108166577,97.8544,97.9097,97.5781,97.9097,13870.2001
2015-07-10 09:50:00,124.0,124.1,123.89,123.89,3036.235803136831,97.886,97.9649,97.7992,97.7992,3036.2358
2015-07-10 09:55:00,123.91,123.94,123.88,123.88,2055.164954029205,97.8149,97.8386,97.7913,97.7913,2055.165
2015-07-10 10:00:00,123.89,124.05,123.89,124.05,5624.66197944835,97.7992,97.9255,97.7992,97.9255,5624.662
2015-07-10 10:05:00,124.1,124.2,124.0,124.0,11415.900486749591,97.9649,98.0439,97.886,97.886,11415.9005
2015-07-10 10:10:00,123.95,123.98,123.86,123.97,3113.034072471606,97.8465,97.8702,97.7755,97.8623,3113.0341
2015-07-10 10:15:00,123.98,124.03,123.88,123.94,2651.162790697674,97.8702,97.9097,97.7913,97.8386,2651.1628
2015-07-10 10:20:00,123.94,124.08,123.87,124.08,9248.24229313142,97.8386,97.9491,97.7834,97.9491,9248.2423
2015-07-10 10:25:00,124.04,124.13,123.99,124.09,3846.403461330449,97.9176,97.9886,97.8781,97.957,3846.4035
2015-07-10 10:30:00,124.13,124.22,124.07,124.17,13889.670091941589,97.9886,98.0597,97.9412,98.0202,13889.6701
2015-07-10 10:35:00,124.18,124.26,124.11,124.14,6481.341265548946,98.0281,98.0912,97.9728,97.9965,6481.3413
2015-07-10 10:40:00,124.1,124.13,124.01,124.1,5531.638723634397,97.9649,97.9886,97.8939,97.9649,5531.6387
2015-07-10 10:45:00,124.1,124.12,123.99,124.06,9989.183342347214,97.9649,97.9807,97.8781,97.9334,9989.1833
2015-07-10 10:50:00,124.07,124.25,124.07,124.2,6056.246619794483,97.9412,98.0833,97.9412,98.0439,6056.2466
2015-07-10 10:55:00,124.15,124.25,124.14,124.17,5217.955651703624,98.0044,98.0833,97.9965,98.0202,5217.9557
2015-07-10 11:00:00,124.2,124.35,124.17,124.31,5191.995673336939,98.0439,98.1623,98.0202,98.1307,5191.9957
2015-07-10 11:05:00,124.32,124.35,124.27,124.3,7030.8274743104375,98.1386,98.1623,98.0991,98.1228,7030.8275
2015-07-10 11:10:00,124.29,124.34,124.23,124.26,5670.091941590049,98.1149,98.1544,98.0676,98.0912,5670.0919
2015-07-10 11:15:00,124.32,124.43,124.27,124.43,10237.966468361275,98.1386,98.2254,98.0991,98.2254,10237.9665
2015-07-10 11:20:00,124.46,124.57,124.44,124.47,6219.578150351541,98.2491,98.3359,98.2333,98.257,6219.5782
2015-07-10 11:25:00,124.46,124.46,124.31,124.33,3961.060032449973,98.2491,98.2491,98.1307,98.1465,3961.06
2015-07-10 11:30:00,124.37,124.4,124.27,124.35,11608.436992969171,98.1781,98.2017,98.0991,98.1623,11608.437
2015-07-10 11:35:00,124.35,124.38,124.32,124.37,3028.664142779881,98.1623,98.186,98.1386,98.1781,3028.6641
2015-07-10 11:40:00,124.33,124.65,124.32,124.65,18409.95132504056,98.1465,98.3991,98.1386,98.3991,18409.9513
2015-07-10 11:45:00,124.66,124.77,124.64,124.75,6978.907517577069,98.407,98.4938,98.3912,98.478,6978.9075
2015-07-10 11:50:00,124.75,124.76,124.55,124.55,7506.76041103299,98.478,98.4859,98.3202,98.3202,7506.7604
2015-07-10 11:55:00,124.57,124.7,124.56,124.62,6067.063277447269,98.3359,98.4386,98.3281,98.3754,6067.0633
2015-07-10 12:00:00,124.63,124.7,124.63,124.67,4033.5316387236335,98.3833,98.4386,98.3833,98.4149,4033.5316
2015-07-10 12:05:00,124.66,124.74,124.63,124.74,7631.151974040022,98.407,98.4701,98.3833,98.4701,7631.152
2015-07-10 12:10:00,124.75,124.79,124.72,124.73,8389.39967550027,98.478,98.5096,98.4544,98.4623,8389.3997
2015-07-10 12:15:00,124.77,124.96,124.74,124.87,22140.616549486207,98.4938,98.6438,98.4701,98.5728,22140.6165
2015-07-10 12:20:00,124.88,125.21,124.85,124.88,56851.2709572742,98.5807,98.8412,98.557,98.5807,56851.271
2015-07-10 12:25:00,124.88,125.07,124.86,124.96,23387.77717685236,98.5807,98.7306,98.5649,98.6438,23387.7772
2015-07-10 12:30:00,124.95,124.95,124.72,124.8,13586.803677663602,98.6359,98.6359,98.4544,98.5175,13586.8037
2015-07-10 12:35:00,124.81,124.99,124.79,124.96,37760.951865873445,98.5254,98.6675,98.5096,98.6438,37760.9519
2015-07-10 12:40:00,124.97,124.97,124.72,124.75,21104.380746349376,98.6517,98.6517,98.4544,98.478,21104.3807
2015-07-10 12:45:00,124.75,124.96,124.71,124.96,10446.727961060033,98.478,98.6438,98.4465,98.6438,10446.728
2015-07-10 12:50:00,124.94,124.96,124.81,124.84,7301.24391563007,98.628,98.6438,98.5254,98.5491,7301.2439
2015-07-10 12:55:00,124.85,124.87,124.75,124.83,6316.928069226608,98.557,98.5728,98.478,98.5412,6316.9281
2015-07-10 13:00:00,124.81,124.94,124.8,124.94,6672.796106003245,98.5254,98.628,98.5175,98.628,6672.7961
2015-07-10 13:05:00,124.93,124.97,124.84,124.85,5353.16387236344,98.6201,98.6517,98.5491,98.557,5353.1639
2015-07-10 13:10:00,124.84,124.94,124.77,124.85,8948.620876149269,98.5491,98.628,98.4938,98.557,8948.6209
2015-07-10 13:15:00,124.85,124.96,124.77,124.94,10957.274202271496,98.557,98.6438,98.4938,98.628,10957.2742
2015-07-10 13:20:00,124.92,124.96,124.84,124.95,5213.628988642509,98.6122,98.6438,98.5491,98.6359,5213.629
2015-07-10 13:25:00,124.96,124.97,124.86,124.88,8281.233098972418,98.6438,98.6517,98.5649,98.5807,8281.2331
2015-07-10 13:30:00,124.88,124.93,124.83,124.83,2163.3315305570577,98.5807,98.6201,98.5412,98.5412,2163.3315
2015-07-10 13:35:00,124.84,124.93,124.83,124.86,3278.528934559221,98.5491,98.6201,98.5412,98.5649,3278.5289
2015-07-10 13:40:00,124.85,124.89,124.75,124.85,7239.588967009194,98.557,98.5886,98.478,98.557,7239.589
2015-07-10 13:45:00,124.88,124.88,124.71,124.71,3142.2390481341263,98.5807,98.5807,98.4465,98.4465,3142.239
2015-07-10 13:50:00,124.71,124.74,124.67,124.67,8062.736614386154,98.4465,98.4701,98.4149,98.4149,8062.7366
2015-07-10 13:55:00,124.67,124.87,124.64,124.87,7095.727420227149,98.4149,98.5728,98.3912,98.5728,7095.7274
2015-07-10 14:00:00,124.86,125.18,124.85,125.18,11275.283937263384,98.5649,98.8175,98.557,98.8175,11275.2839
2015-07-10 14:05:00,125.17,125.22,125.0,125.07,7110.870740941049,98.8096,98.8491,98.6754,98.7306,7110.8707
2015-07-10 14:10:00,125.02,125.15,125.01,125.15,4687.939426717145,98.6912,98.7938,98.6833,98.7938,4687.9394
2015-07-10 14:15:00,125.14,125.3,125.11,125.25,5989.183342347214,98.7859,98.9122,98.7622,98.8727,5989.1833
2015-07-10 14:20:00,125.27,125.29,125.12,125.16,2812.330989724175,98.8885,98.9043,98.7701,98.8017,2812.331
2015-07-10 14:25:00,125.13,125.23,125.12,125.15,8484.586262844781,98.778,98.857,98.7701,98.7938,8484.5863
2015-07-10 14:30:00,125.19,125.3,125.14,125.26,5031.909140075716,98.8254,98.9122,98.7859,98.8806,5031.9091
2015-07-10 14:35:00,125.27,125.32,125.18,125.29,5149.810708491076,98.8885,98.928,98.8175,98.9043,5149.8107
2015-07-10 14:40:00,125.29,125.55,125.29,125.47,14034.613304488912,98.9043,99.1096,98.9043,99.0464,14034.6133
2015-07-10 14:45:00,125.46,125.61,125.45,125.56,10766.901027582477,99.0385,99.1569,99.0306,99.1175,10766.901
2015-07-10 14:50:00,125.57,125.57,125.45,125.47,5767.441860465116,99.1254,99.1254,99.0306,99.0464,5767.4419
2015-07-10 14:55:00,125.48,125.55,125.44,125.55,4975.662520281233,99.0543,99.1096,99.0227,99.1096,4975.6625
2015-07-10 15:00:00,125.52,125.53,125.41,125.46,10961.600865332612,99.0859,99.0938,98.999,99.0385,10961.6009
2015-07-10 15:05:00,125.45,125.69,125.45,125.65,31684.15359653867,99.0306,99.2201,99.0306,99.1885,31684.1536
2015-07-10 15:10:00,125.67,125.86,125.66,125.86,22340.724716062738,99.2043,99.3543,99.1964,99.3543,22340.7247
2015-07-10 15:15:00,125.83,125.95,125.83,125.93,16521.362898864252,99.3306,99.4253,99.3306,99.4095,16521.3629
2015-07-10 15:20:00,125.93,125.98,125.89,125.92,22707.40941049216,99.4095,99.449,99.378,99.4016,22707.4094
2015-07-10 15:25:00,125.92,125.99,125.91,125.92,27301.243915630068,99.4016,99.4569,99.3937,99.4016,27301.2439
2015-07-10 15:30:00,125.91,125.91,125.78,125.79,25538.128718226068,99.3937,99.3937,99.2911,99.299,25538.1287
2015-07-10 15:35:00,125.81,125.91,125.8,125.91,15253.650621957817,99.3148,99.3937,99.3069,99.3937,15253.6506
2015-07-10 15:40:00,125.89,126.0,125.85,125.96,24126.55489453759,99.378,99.4648,99.3464,99.4332,24126.5549
2015-07-10 15:45:00,125.96,125.98,125.83,125.86,27956.733369388858,99.4332,99.449,99.3306,99.3543,27956.7334
2015-07-10 15:50:00,125.85,125.94,125.85,125.88,21524.067063277445,99.3464,99.4174,99.3464,99.3701,21524.0671
2015-07-10 15:55:00,125.87,125.89,125.67,125.7,55587.88534342888,99.3622,99.378,99.2043,99.228,55587.8853
2015-07-13 09:30:00,126.7,126.8,125.94,126.75,18750.6760411033,100.0174,100.0963,99.4174,100.0568,18750.676
2015-07-13 09:35:00,126.76,126.83,126.53,126.74,10368.848025959978,100.0647,100.12,99.8832,100.049,10368.848
2015-07-13 09:40:00,126.77,127.09,126.67,127.08,18470.52460789616,100.0726,100.3252,99.9937,100.3174,18470.5246
2015-07-13 09:45:00,127.07,127.11,126.72,126.8,10193.618171984856,100.3095,100.341,100.0332,100.0963,10193.6182
2015-07-13 09:50:00,126.8,127.05,126.64,126.66,10307.1930773391,100.0963,100.2937,99.97,99.9858,10307.1931
2015-07-13 09:55:00,126.55,126.84,126.55,126.78,6663.061114115738,99.899,100.1279,99.899,100.0805,6663.0611
2015-07-13 10:00:00,126.77,126.8,126.54,126.74,11924.283396430505,100.0726,100.0963,99.8911,100.049,11924.2834
2015-07-13 10:05:00,126.71,126.8,126.67,126.74,3410.492157923202,100.0253,100.0963,99.9937,100.049,3410.4922
2015-07-13 10:10:00,126.65,126.74,126.56,126.74,5635.478637101136,99.9779,100.049,99.9069,100.049,5635.4786
2015-07-13 10:15:00,126.72,126.9,126.62,126.9,11163.872363439696,100.0332,100.1753,99.9542,100.1753,11163.8724
2015-07-13 10:20:00,126.86,126.99,126.86,126.97,7982.693347755543,100.1437,100.2463,100.1437,100.2305,7982.6933
2015-07-13 10:25:00,126.94,127.03,126.84,126.88,7227.69064359113,100.2068,100.2779,100.1279,100.1595,7227.6906
2015-07-13 10:30:00,126.92,126.92,126.8,126.85,4963.764196863169,100.191,100.191,100.0963,100.1358,4963.7642
2015-07-13 10:35:00,126.85,126.86,126.6,126.65,10904.272579772847,100.1358,100.1437,99.9384,99.9779,10904.2726
2015-07-13 10:40:00,126.63,126.7,126.56,126.58,23672.255273120605,99.9621,100.0174,99.9069,99.9226,23672.2553
2015-07-13 10:45:00,126.6,126.66,126.49,126.63,10008.653326122228,99.9384,99.9858,99.8516,99.9621,10008.6533
2015-07-13 10:50:00,126.59,126.72,126.59,126.68,3728.501892915089,99.9305,100.0332,99.9305,100.0016,3728.5019
2015-07-13 10:55:00,126.67,126.69,126.6,126.63,4130.881557598702,99.9937,100.0095,99.9384,99.9621,4130.8816
2015-07-13 11:00:00,126.58,126.72,126.57,126.57,4390.4813412655485,99.9226,100.0332,99.9148,99.9148,4390.4813
2015-07-13 11:05:00,126.55,126.56,126.47,126.47,5303.407247160627,99.899,99.9069,99.8358,99.8358,5303.4072
2015-07-13 11:10:00,126.48,126.53,126.35,126.35,6707.409410492158,99.8437,99.8832,99.7411,99.7411,6707.4094
2015-07-13 11:15:00,126.39,126.44,126.35,126.44,9626.825310978908,99.7727,99.8121,99.7411,99.8121,9626.8253
2015-07-13 11:20:00,126.43,126.7,126.41,126.67,8143.861546782044,99.8042,100.0174,99.7885,99.9937,8143.8615
2015-07-13 11:25:00,126.66,126.67,126.61,126.63,3651.7036235803134,99.9858,99.9937,99.9463,99.9621,3651.7036
2015-07-13 11:30:00,126.61,126.72,126.54,126.7,6043.266630611141,99.9463,100.0332,99.8911,100.0174,6043.2666
2015-07-13 11:35:00,126.72,126.72,126.52,126.53,4468.361276365603,100.0332,100.0332,99.8753,99.8832,4468.3613
2015-07-13 11:40:00,126.51,126.55,126.45,126.45,4389.39967550027,99.8674,99.899,99.82,99.82,4389.3997
2015-07-13 11:45:00,126.49,126.52,126.38,126.42,4146.024878312602,99.8516,99.8753,99.7648,99.7963,4146.0249
2015-07-13 11:50:00,126.44,126.52,126.31,126.31,7247.160627366144,99.8121,99.8753,99.7095,99.7095,7247.1606
2015-07-13 11:55:00,126.33,126.37,126.24,126.37,5095.727420227149,99.7253,99.7569,99.6543,99.7569,5095.7274
2015-07-13 12:00:00,126.37,126.38,126.25,126.32,6660.897782585181,99.7569,99.7648,99.6621,99.7174,6660.8978
2015-07-13 12:05:00,126.33,126.33,126.26,126.33,4985.39751216874,99.7253,99.7253,99.67,99.7253,4985.3975
2015-07-13 12:10:00,126.31,126.31,126.13,126.17,4555.976203353163,99.7095,99.7095,99.5674,99.599,4555.9762
2015-07-13 12:15:00,126.17,126.22,126.04,126.06,4538.669551108707,99.599,99.6385,99.4964,99.5122,4538.6696
2015-07-13 12:20:00,126.06,126.18,126.05,126.18,3162.7906976744184,99.5122,99.6069,99.5043,99.6069,3162.7907
2015-07-13 12:25:00,126.26,126.26,126.19,126.23,2812.330989724175,99.67,99.67,99.6148,99.6464,2812.331
2015-07-13 12:30:00,126.25,126.27,126.14,126.2,4624.121146565711,99.6621,99.6779,99.5753,99.6227,4624.1211
2015-07-13 12:35:00,126.21,126.28,126.17,126.21,2565.7111952406703,99.6306,99.6858,99.599,99.6306,2565.7112
2015-07-13 12:40:00,126.22,126.22,126.1,126.1,4157.923201730665,99.6385,99.6385,99.5437,99.5437,4157.9232
2015-07-13 12:45:00,126.06,126.18,126.06,126.17,3834.5051379123847,99.5122,99.6069,99.5122,99.599,3834.5051
2015-07-13 12:50:00,126.17,126.19,126.03,126.08,7030.8274743104375,99.599,99.6148,99.4885,99.5279,7030.8275
2015-07-13 12:55:00,126.08,126.17,126.06,126.06,7092.482422931314,99.5279,99.599,99.5122,99.5122,7092.4824
2015-07-13 13:00:00,126.07,126.13,126.06,126.08,3533.802055164954,99.5201,99.5674,99.5122,99.5279,3533.8021
2015-07-13 13:05:00,126.08,126.08,125.99,126.0,4460.789616008653,99.5279,99.5279,99.4569,99.4648,4460.7896
2015-07-13 13:10:00,125.99,126.04,125.95,125.98,2604.651162790697,99.4569,99.4964,99.4253,99.449,2604.6512
2015-07-13 13:15:00,126.01,126.04,125.96,125.96,6868.577609518658,99.4727,99.4964,99.4332,99.4332,6868.5776
2015-07-13 13:20:00,125.95,125.96,125.84,125.84,7943.753380205516,99.4253,99.4332,99.3385,99.3385,7943.7534
2015-07-13 13:25:00,125.87,125.94,125.87,125.9,3893.996755002704,99.3622,99.4174,99.3622,99.3859,3893.9968
2015-07-13 13:30:00,125.93,125.94,125.9,125.92,3188.750676041104,99.4095,99.4174,99.3859,99.4016,3188.7507
2015-07-13 13:35:00,125.93,125.97,125.88,125.95,6790.697674418604,99.4095,99.4411,99.3701,99.4253,6790.6977
2015-07-13 13:40:00,125.92,125.92,125.84,125.84,1521.90373174689,99.4016,99.4016,99.3385,99.3385,1521.9037
2015-07-13 13:45:00,125.86,125.91,125.82,125.88,6942.130881557599,99.3543,99.3937,99.3227,99.3701,6942.1309
2015-07-13 13:50:00,125.87,125.91,125.84,125.9,4114.656571119524,99.3622,99.3937,99.3385,99.3859,4114.6566
2015-07-13 13:55:00,125.9,125.9,125.82,125.86,3074.094104921579,99.3859,99.3859,99.3227,99.3543,3074.0941
2015-07-13 14:00:00,125.89,125.95,125.89,125.92,4326.663061114115,99.378,99.4253,99.378,99.4016,4326.6631
2015-07-13 14:05:00,125.92,125.95,125.92,125.94,6390.4813412655485,99.4016,99.4253,99.4016,99.4174,6390.4813
2015-07-13 14:10:00,125.94,125.99,125.94,125.99,12111.411573823689,99.4174,99.4569,99.4174,99.4569,12111.4116
2015-07-13 14:15:00,125.99,126.05,125.97,126.02,8951.865873445106,99.4569,99.5043,99.4411,99.4806,8951.8659
2015-07-13 14:20:00,126.04,126.06,125.99,126.05,10191.454840454298,99.4964,99.5122,99.4569,99.5043,10191.4548
2015-07-13 14:25:00,126.05,126.09,126.02,126.07,6274.743104380746,99.5043,99.5358,99.4806,99.5201,6274.7431
2015-07-13 14:30:00,126.06,126.07,126.01,126.06,3570.578691184424,99.5122,99.5201,99.4727,99.5122,3570.5787
2015-07-13 14:35:00,126.06,126.13,126.03,126.11,4981.070849107626,99.5122,99.5674,99.4885,99.5516,4981.0708
2015-07-13 14:40:00,126.07,126.09,126.04,126.07,3249.323958896701,99.5201,99.5358,99.4964,99.5201,3249.324
2015-07-13 14:45:00,126.08,126.19,126.06,126.19,5770.686857760952,99.5279,99.6148,99.5122,99.6148,5770.6869
2015-07-13 14:50:00,126.18,126.22,126.15,126.2,5669.01027582477,99.6069,99.6385,99.5832,99.6227,5669.0103
2015-07-13 14:55:00,126.22,126.29,126.19,126.25,17432.12547322877,99.6385,99.6937,99.6148,99.6621,17432.1255
2015-07-13 15:00:00,126.26,126.37,126.24,126.28,7349.918875067604,99.67,99.7569,99.6543,99.6858,7349.9189
2015-07-13 15:05:00,126.28,126.28,126.19,126.24,5725.256895619254,99.6858,99.6858,99.6148,99.6543,5725.2569
2015-07-13 15:10:00,126.22,126.3,126.22,126.27,6799.3510005408325,99.6385,99.7016,99.6385,99.6779,6799.351
2015-07-13 15:15:00,126.27,126.32,126.24,126.29,8012.979989183342,99.6779,99.7174,99.6543,99.6937,8012.98
2015-07-13 15:20:00,126.27,126.33,126.25,126.33,6248.783126014061,99.6779,99.7253,99.6621,99.7253,6248.7831
2015-07-13 15:25:00,126.33,126.35,126.19,126.23,13500.27041644132,99.7253,99.7411,99.6148,99.6464,13500.2704
2015-07-13 15:30:00,126.28,126.31,126.16,126.19,13435.370470524607,99.6858,99.7095,99.5911,99.6148,13435.3705
2015-07-13 15:35:00,126.19,126.22,126.18,126.19,8909.680908599243,99.6148,99.6385,99.6069,99.6148,8909.6809
2015-07-13 15:40:00,126.2,126.21,126.14,126.19,10181.719848566792,99.6227,99.6306,99.5753,99.6148,10181.7198
2015-07-13 15:45:00,126.18,126.28,126.16,126.19,19194.15900486749,99.6069,99.6858,99.5911,99.6148,19194.159
2015-07-13 15:50:00,126.2,126.26,126.18,126.19,13639.80530016225,99.6227,99.67,99.6069,99.6148,13639.8053
2015-07-13 15:55:00,126.19,126.24,126.17,126.19,37428.880475932936,99.6148,99.6543,99.599,99.6148,37428.8805
2015-07-14 09:30:00,126.06,126.3,125.94,126.22,18202.27149810709,99.5122,99.7016,99.4174,99.6385,18202.2715
2015-07-14 09:35:00,126.26,126.49,126.18,126.49,2270.416441319632,99.67,99.8516,99.6069,99.8516,2270.4164
2015-07-14 09:40:00,126.54,126.84,126.2,126.77,14893.455922120063,99.8911,100.1279,99.6227,100.0726,14893.4559
2015-07-14 09:45:00,126.58,126.7,126.52,126.65,5451.595457003786,99.9226,100.0174,99.8753,99.9779,5451.5955
2015-07-14 09:50:00,126.56,126.73,126.56,126.61,3171.444023796647,99.9069,100.0411,99.9069,99.9463,3171.444
2015-07-14 09:55:00,126.66,126.86,126.61,126.86,7463.49378042185,99.9858,100.1437,99.9463,100.1437,7463.4938
2015-07-14 10:00:00,126.8,127.04,126.79,127.0,13332.612222823149,100.0963,100.2858,100.0884,100.2542,13332.6122
2015-07-14 10:05:00,126.99,127.15,126.99,127.09,7411.57382368848,100.2463,100.3726,100.2463,100.3252,7411.5738
2015-07-14 10:10:00,127.04,127.41,127.04,127.39,11952.406706327743,100.2858,100.5779,100.2858,100.5621,11952.4067
2015-07-14 10:15:00,127.36,127.43,127.33,127.35,8308.27474310438,100.5384,100.5936,100.5147,100.5305,8308.2747
2015-07-14 10:20:00,127.37,127.41,127.15,127.17,12508.382909680908,100.5463,100.5779,100.3726,100.3884,12508.3829
2015-07-14 10:25:00,127.15,127.29,127.07,127.29,3541.373715521904,100.3726,100.4831,100.3095,100.4831,3541.3737
2015-07-14 10:30:00,127.25,127.38,127.19,127.2,7036.23580313683,100.4515,100.5542,100.4042,100.4121,7036.2358
2015-07-14 10:35:00,127.22,127.25,127.09,127.09,7313.142239048134,100.4279,100.4515,100.3252,100.3252,7313.1422
2015-07-14 10:40:00,127.09,127.16,127.04,127.15,8436.992969172525,100.3252,100.3805,100.2858,100.3726,8436.993
2015-07-14 10:45:00,127.16,127.23,127.16,127.23,6798.269334775554,100.3805,100.4358,100.3805,100.4358,6798.2693
2015-07-14 10:50:00,127.26,127.26,127.08,127.13,5547.863710113575,100.4594,100.4594,100.3174,100.3568,5547.8637
2015-07-14 10:55:00,127.13,127.16,127.08,127.14,6578.691184424013,100.3568,100.3805,100.3174,100.3647,6578.6912
2015-07-14 11:00:00,127.1,127.33,127.1,127.33,9566.25202812331,100.3331,100.5147,100.3331,100.5147,9566.252
2015-07-14 11:05:00,127.29,127.32,127.14,127.14,9843.158464034614,100.4831,100.5068,100.3647,100.3647,9843.1585
2015-07-14 11:10:00,127.14,127.14,127.01,127.01,4651.162790697675,100.3647,100.3647,100.2621,100.2621,4651.1628
2015-07-14 11:15:00,127.04,127.1,127.02,127.03,7374.79718766901,100.2858,100.3331,100.27,100.2779,7374.7972
2015-07-14 11:20:00,127.03,127.03,126.86,126.86,11143.320713899404,100.2779,100.2779,100.1437,100.1437,11143.3207
2015-07-14 11:25:00,126.86,126.87,126.75,126.8,9312.060573282855,100.1437,100.1516,100.0568,100.0963,9312.0606
2015-07-14 11:30:00,126.8,126.85,126.78,126.81,3358.5722011898324,100.0963,100.1358,100.0805,100.1042,3358.5722
2015-07-14 11:35:00,126.8,126.86,126.7,126.72,3054.624121146566,100.0963,100.1437,100.0174,100.0332,3054.6241
2015-07-14 11:40:00,126.71,126.71,126.65,126.67,4519.199567333694,100.0253,100.0253,99.9779,99.9937,4519.1996
2015-07-14 11:45:00,126.69,126.72,126.65,126.66,4180.638182801515,100.0095,100.0332,99.9779,99.9858,4180.6382
2015-07-14 11:50:00,126.68,126.94,126.68,126.94,2704.164413196322,100.0016,100.2068,100.0016,100.2068,2704.1644
2015-07-14 11:55:00,126.92,126.93,126.82,126.85,2920.497566252028,100.191,100.1989,100.1121,100.1358,2920.4976
2015-07-14 12:00:00,126.89,126.96,126.87,126.88,5949.161709031909,100.1674,100.2226,100.1516,100.1595,5949.1617
2015-07-14 12:05:00,126.87,126.87,126.78,126.79,8441.319632233639,100.1516,100.1516,100.0805,100.0884,8441.3196
2015-07-14 12:10:00,126.79,126.87,126.73,126.87,4060.573282855597,100.0884,100.1516,100.0411,100.1516,4060.5733
2015-07-14 12:15:00,126.89,126.93,126.87,126.92,7257.977285018929,100.1674,100.1989,100.1516,100.191,7257.9773
2015-07-14 12:20:00,126.88,126.92,126.8,126.84,3618.171984856679,100.1595,100.191,100.0963,100.1279,3618.172
2015-07-14 12:25:00,126.87,126.9,126.76,126.8,11729.583558680368,100.1516,100.1753,100.0647,100.0963,11729.5836
2015-07-14 12:30:00,126.8,126.81,126.71,126.73,7328.285559762034,100.0963,100.1042,100.0253,100.0411,7328.2856
2015-07-14 12:35:00,126.72,126.78,126.65,126.72,7936.181719848567,100.0332,100.0805,99.9779,100.0332,7936.1817
2015-07-14 12:40:00,126.71,126.75,126.6,126.64,3461.3304488912927,100.0253,100.0568,99.9384,99.97,3461.3304
2015-07-14 12:45:00,126.65,126.68,126.58,126.61,3414.818820984316,99.9779,100.0016,99.9226,99.9463,3414.8188
2015-07-14 12:50:00,126.66,126.7,126.6,126.63,4545.159545700379,99.9858,100.0174,99.9384,99.9621,4545.1595
2015-07-14 12:55:00,126.65,126.91,126.63,126.9,9537.04705246079,99.9779,100.1832,99.9621,100.1753,9537.0471
2015-07-14 13:00:00,126.9,126.92,126.77,126.88,4050.838290968091,100.1753,100.191,100.0726,100.1595,4050.8383
2015-07-14 13:05:00,126.88,126.98,126.87,126.93,4934.559221200649,100.1595,100.2384,100.1516,100.1989,4934.5592
2015-07-14 13:10:00,126.93,127.01,126.92,126.92,4952.947539210384,100.1989,100.2621,100.191,100.191,4952.9475
2015-07-14 13:15:00,126.93,126.96,126.92,126.92,6886.965927528394,100.1989,100.2226,100.191,100.191,6886.9659
2015-07-14 13:20:00,126.91,126.99,126.91,126.99,3499.188750676041,100.1832,100.2463,100.1832,100.2463,3499.1888
2015-07-14 13:25:00,127.0,127.09,127.0,127.07,8006.489994591671,100.2542,100.3252,100.2542,100.3095,8006.49
2015-07-14 13:30:00,127.08,127.16,127.06,127.12,3926.44672796106,100.3174,100.3805,100.3016,100.3489,3926.4467
2015-07-14 13:35:00,127.1,127.1,126.95,126.99,4159.004867495944,100.3331,100.3331,100.2147,100.2463,4159.0049
2015-07-14 13:40:00,127.0,127.01,126.89,126.93,5696.051919956733,100.2542,100.2621,100.1674,100.1989,5696.0519
2015-07-14 13:45:00,126.96,127.05,126.92,127.0,4116.819902650081,100.2226,100.2937,100.191,100.2542,4116.8199
2015-07-14 13:50:00,127.02,127.08,127.01,127.04,3683.071930773391,100.27,100.3174,100.2621,100.2858,3683.0719
2015-07-14 13:55:00,127.04,127.11,127.03,127.11,2948.62087614927,100.2858,100.341,100.2779,100.341,2948.6209
2015-07-14 14:00:00,127.09,127.12,127.06,127.07,5206.057328285559,100.3252,100.3489,100.3016,100.3095,5206.0573
2015-07-14 14:05:00,127.08,127.2,127.06,127.1,9320.713899405084,100.3174,100.4121,100.3016,100.3331,9320.7139
2015-07-14 14:10:00,127.05,127.07,126.99,126.99,1910.221741481882,100.2937,100.3095,100.2463,100.2463,1910.2217
2015-07-14 14:15:00,126.97,127.17,126.96,127.16,5185.505678745268,100.2305,100.3884,100.2226,100.3805,5185.5057
2015-07-14 14:20:00,127.15,127.17,127.04,127.05,7628.988642509465,100.3726,100.3884,100.2858,100.2937,7628.9886
2015-07-14 14:25:00,127.04,127.06,126.95,126.95,8658.734451054625,100.2858,100.3016,100.2147,100.2147,8658.7345
2015-07-14 14:30:00,126.95,127.05,126.94,126.97,7645.213628988642,100.2147,100.2937,100.2068,100.2305,7645.2136
2015-07-14 14:35:00,126.99,127.02,126.88,126.96,13497.025419145484,100.2463,100.27,100.1595,100.2226,13497.0254
2015-07-14 14:40:00,126.99,127.01,126.89,127.0,3942.671714440238,100.2463,100.2621,100.1674,100.2542,3942.6717
2015-07-14 14:45:00,127.0,127.07,127.0,127.05,4281.233098972418,100.2542,100.3095,100.2542,100.2937,4281.2331
2015-07-14 14:50:00,127.05,127.05,126.98,127.04,11329.367225527312,100.2937,100.2937,100.2384,100.2858,11329.3672
2015-07-14 14:55:00,127.04,127.04,126.98,127.03,6598.161168199026,100.2858,100.2858,100.2384,100.2779,6598.1612
2015-07-14 15:00:00,127.03,127.09,127.01,127.09,8893.455922120065,100.2779,100.3252,100.2621,100.3252,8893.4559
2015-07-14 15:05:00,127.11,127.24,127.08,127.22,7336.938885884261,100.341,100.4437,100.3174,100.4279,7336.9389
2015-07-14 15:10:00,127.23,127.38,127.23,127.34,17038.399134667387,100.4358,100.5542,100.4358,100.5226,17038.3991
2015-07-14 15:15:00,127.34,127.35,127.26,127.26,15330.44889129259,100.5226,100.5305,100.4594,100.4594,15330.4489
2015-07-14 15:20:00,127.25,127.26,127.12,127.14,10696.592752839371,100.4515,100.4594,100.3489,100.3647,10696.5928
2015-07-14 15:25:00,127.14,127.18,127.09,127.12,7594.375338020552,100.3647,100.3963,100.3252,100.3489,7594.3753
2015-07-14 15:30:00,127.09,127.13,127.04,127.04,11926.44672796106,100.3252,100.3568,100.2858,100.2858,11926.4467
2015-07-14 15:35:00,127.03,127.04,126.92,126.94,13100.054083288263,100.2779,100.2858,100.191,100.2068,13100.0541
2015-07-14 15:40:00,126.94,127.0,126.92,126.97,13482.963764196862,100.2068,100.2542,100.191,100.2305,13482.9638
2015-07-14 15:45:00,126.97,127.05,126.97,127.04,17400.757166035695,100.2305,100.2937,100.2305,100.2858,17400.7572
2015-07-14 15:50:00,127.05,127.05,126.91,126.93,21162.790697674416,100.2937,100.2937,100.1832,100.1989,21162.7907
2015-07-14 15:55:00,126.93,126.95,126.83,126.83,50783.12601406165,100.1989,100.2147,100.12,100.12,50783.126
2015-07-15 09:30:00,126.64,127.01,126.21,127.01,21724.175229853976,99.97,100.2621,99.6306,100.2621,21724.1752
2015-07-15 09:35:00,126.89,127.21,126.78,127.21,2992.9691725256894,100.1674,100.42,100.0805,100.42,2992.9692
2015-07-15 09:40:00,127.01,127.19,126.86,127.12,8325.581395348838,100.2621,100.4042,100.1437,100.3489,8325.5814
2015-07-15 09:45:00,127.13,127.53,127.09,127.4,19678.745267712275,100.3568,100.6726,100.3252,100.57,19678.7453
2015-07-15 09:50:00,127.37,127.98,127.37,127.53,35005.94916170903,100.5463,101.0278,100.5463,100.6726,35005.9492
2015-07-15 09:55:00,127.41,127.68,127.35,127.47,25042.7257977285,100.5779,100.791,100.5305,100.6252,25042.7258
2015-07-15 10:00:00,127.34,127.41,127.07,127.15,5732.828555976204,100.5226,100.5779,100.3095,100.3726,5732.8286
2015-07-15 10:05:00,127.07,127.35,127.04,127.35,3150.8923742563547,100.3095,100.5305,100.2858,100.5305,3150.8924
2015-07-15 10:10:00,127.39,127.47,127.17,127.27,12547.322877230936,100.5621,100.6252,100.3884,100.4673,12547.3229
2015-07-15 10:15:00,127.29,127.31,127.05,127.05,9078.420767982692,100.4831,100.4989,100.2937,100.2937,9078.4208
2015-07-15 10:20:00,127.01,127.4,126.85,127.4,19392.103839913467,100.2621,100.57,100.1358,100.57,19392.1038
2015-07-15 10:25:00,127.41,127.45,127.3,127.44,12480.259599783669,100.5779,100.6094,100.491,100.6015,12480.2596
2015-07-15 10:30:00,127.39,127.6,127.37,127.51,7138.994050838291,100.5621,100.7278,100.5463,100.6568,7138.9941
2015-07-15 10:35:00,127.57,127.61,127.27,127.34,7385.613845321795,100.7042,100.7357,100.4673,100.5226,7385.6138
2015-07-15 10:40:00,127.31,127.43,127.31,127.39,4535.424553812872,100.4989,100.5936,100.4989,100.5621,4535.4246
2015-07-15 10:45:00,127.4,127.42,127.32,127.36,9680.908599242834,100.57,100.5857,100.5068,100.5384,9680.9086
2015-07-15 10:50:00,127.33,127.38,127.28,127.38,19054.624121146564,100.5147,100.5542,100.4752,100.5542,19054.6241
2015-07-15 10:55:00,127.36,127.59,127.36,127.46,9109.78907517577,100.5384,100.7199,100.5384,100.6173,9109.7891
2015-07-15 11:00:00,127.43,127.49,127.31,127.48,22671.714440237967,100.5936,100.641,100.4989,100.6331,22671.7144
2015-07-15 11:05:00,127.49,127.59,127.46,127.55,15100.054083288263,100.641,100.7199,100.6173,100.6884,15100.0541
2015-07-15 11:10:00,127.59,127.63,127.45,127.45,3677.6636019469984,100.7199,100.7515,100.6094,100.6094,3677.6636
2015-07-15 11:15:00,127.47,127.58,127.45,127.55,8178.474851270957,100.6252,100.7121,100.6094,100.6884,8178.4749
2015-07-15 11:20:00,127.57,127.74,127.49,127.63,16491.076257436453,100.7042,100.8384,100.641,100.7515,16491.0763
2015-07-15 11:25:00,127.56,127.67,127.54,127.6,5402.920497566252,100.6963,100.7831,100.6805,100.7278,5402.9205
2015-07-15 11:30:00,127.62,127.67,127.61,127.63,5266.630611141157,100.7436,100.7831,100.7357,100.7515,5266.6306
2015-07-15 11:35:00,127.61,127.63,127.51,127.62,7530.557057869119,100.7357,100.7515,100.6568,100.7436,7530.5571
2015-07-15 11:40:00,127.59,127.64,127.51,127.53,17064.359113034072,100.7199,100.7594,100.6568,100.6726,17064.3591
2015-07-15 11:45:00,127.51,127.52,127.41,127.46,4029.20497566252,100.6568,100.6647,100.5779,100.6173,4029.205
2015-07-15 11:50:00,127.41,127.48,127.4,127.42,8346.13304488913,100.5779,100.6331,100.57,100.5857,8346.133
2015-07-15 11:55:00,127.4,127.5,127.4,127.48,3569.4970254191453,100.57,100.6489,100.57,100.6331,3569.497
2015-07-15 12:00:00,127.43,127.48,127.37,127.41,4749.594375338021,100.5936,100.6331,100.5463,100.5779,4749.5944
2015-07-15 12:05:00,127.43,127.44,127.36,127.39,2920.497566252028,100.5936,100.6015,100.5384,100.5621,2920.4976
2015-07-15 12:10:00,127.41,127.41,127.31,127.34,2756.0843699296915,100.5779,100.5779,100.4989,100.5226,2756.0844
2015-07-15 12:15:00,127.36,127.36,127.16,127.16,7034.072471606273,100.5384,100.5384,100.3805,100.3805,7034.0725
2015-07-15 12:20:00,127.16,127.16,127.06,127.08,4867.49594375338,100.3805,100.3805,100.3016,100.3174,4867.4959
2015-07-15 12:25:00,127.05,127.05,127.03,127.05,2705.2460789616007,100.2937,100.2937,100.2779,100.2937,2705.2461
2015-07-15 12:30:00,127.07,127.24,127.07,127.17,11052.460789616009,100.3095,100.4437,100.3095,100.3884,11052.4608
2015-07-15 12:35:00,127.16,127.29,127.16,127.22,12368.848025959978,100.3805,100.4831,100.3805,100.4279,12368.848
2015-07-15 12:40:00,127.21,127.34,127.17,127.34,5754.461871281774,100.42,100.5226,100.3884,100.5226,5754.4619
2015-07-15 12:45:00,127.36,127.44,127.35,127.43,5425.635478637101,100.5384,100.6015,100.5305,100.5936,5425.6355
2015-07-15 12:50:00,127.45,127.46,127.36,127.43,8010.816657652785,100.6094,100.6173,100.5384,100.5936,8010.8167
2015-07-15 12:55:00,127.43,127.5,127.41,127.5,6870.740941049216,100.5936,100.6489,100.5779,100.6489,6870.7409
2015-07-15 13:00:00,127.47,127.48,127.31,127.33,7207.138994050838,100.6252,100.6331,100.4989,100.5147,7207.139
2015-07-15 13:05:00,127.35,127.52,127.35,127.47,6203.353163872363,100.5305,100.6647,100.5305,100.6252,6203.3532
2015-07-15 13:10:00,127.47,127.54,127.42,127.54,4337.479718766901,100.6252,100.6805,100.5857,100.6805,4337.4797
2015-07-15 13:15:00,127.57,127.58,127.48,127.52,6435.911303407247,100.7042,100.7121,100.6331,100.6647,6435.9113
2015-07-15 13:20:00,127.5,127.51,127.44,127.48,5300.162249864791,100.6489,100.6568,100.6015,100.6331,5300.1622
2015-07-15 13:25:00,127.49,127.65,127.47,127.62,10016.224986479176,100.641,100.7673,100.6252,100.7436,10016.225
2015-07-15 13:30:00,127.62,127.62,127.52,127.53,5349.918875067604,100.7436,100.7436,100.6647,100.6726,5349.9189
2015-07-15 13:35:00,127.53,127.58,127.41,127.41,8256.354786371012,100.6726,100.7121,100.5779,100.5779,8256.3548
2015-07-15 13:40:00,127.42,127.42,127.37,127.39,3667.9286100594913,100.5857,100.5857,100.5463,100.5621,3667.9286
2015-07-15 13:45:00,127.38,127.45,127.37,127.37,6889.129259058951,100.5542,100.6094,100.5463,100.5463,6889.1293
2015-07-15 13:50:00,127.35,127.37,127.3,127.33,5097.890751757706,100.5305,100.5463,100.491,100.5147,5097.8908
2015-07-15 13:55:00,127.38,127.4,127.33,127.33,5094.645754461872,100.5542,100.57,100.5147,100.5147,5094.6458
2015-07-15 14:00:00,127.36,127.42,127.35,127.42,5941.59004867496,100.5384,100.5857,100.5305,100.5857,5941.59
2015-07-15 14:05:00,127.42,127.49,127.4,127.49,5685.235262303948,100.5857,100.641,100.57,100.641,5685.2353
2015-07-15 14:10:00,127.47,127.53,127.43,127.53,6113.574905354245,100.6252,100.6726,100.5936,100.6726,6113.5749
2015-07-15 14:15:00,127.53,127.53,127.39,127.47,3942.671714440238,100.6726,100.6726,100.5621,100.6252,3942.6717
2015-07-15 14:20:00,127.43,127.54,127.42,127.53,8143.861546782044,100.5936,100.6805,100.5857,100.6726,8143.8615
2015-07-15 14:25:00,127.53,127.53,127.43,127.47,5126.014061654949,100.6726,100.6726,100.5936,100.6252,5126.0141
2015-07-15 14:30:00,127.46,127.48,127.32,127.39,8268.253109789075,100.6173,100.6331,100.5068,100.5621,8268.2531
2015-07-15 14:35:00,127.35,127.36,127.2,127.25,6750.676041103299,100.5305,100.5384,100.4121,100.4515,6750.676
2015-07-15 14:40:00,127.25,127.29,126.99,126.99,12315.84640346133,100.4515,100.4831,100.2463,100.2463,12315.8464
2015-07-15 14:45:00,126.98,126.98,126.83,126.87,11662.5202812331,100.2384,100.2384,100.12,100.1516,11662.5203
2015-07-15 14:50:00,126.87,126.99,126.85,126.92,10398.053001622498,100.1516,100.2463,100.1358,100.191,10398.053
2015-07-15 14:55:00,126.9,126.9,126.69,126.79,11640.886965927528,100.1753,100.1753,100.0095,100.0884,11640.887
2015-07-15 15:00:00,126.84,126.84,126.71,126.73,11179.015684153595,100.1279,100.1279,100.0253,100.0411,11179.0157
2015-07-15 15:05:00,126.71,126.73,126.62,126.63,8694.429421308816,100.0253,100.0411,99.9542,99.9621,8694.4294
2015-07-15 15:10:00,126.66,126.8,126.6,126.75,12606.814494321254,99.9858,100.0963,99.9384,100.0568,12606.8145
2015-07-15 15:15:00,126.74,126.8,126.7,126.78,7208.220659816116,100.049,100.0963,100.0174,100.0805,7208.2207
2015-07-15 15:20:00,126.76,126.77,126.56,126.63,13662.5202812331,100.0647,100.0726,99.9069,99.9621,13662.5203
2015-07-15 15:25:00,126.63,126.8,126.6,126.78,11220.11898323418,99.9621,100.0963,99.9384,100.0805,11220.119
2015-07-15 15:30:00,126.77,126.92,126.68,126.84,13842.076798269334,100.0726,100.191,100.0016,100.1279,13842.0768
2015-07-15 15:35:00,126.81,126.98,126.75,126.86,20877.230935640888,100.1042,100.2384,100.0568,100.1437,20877.2309
2015-07-15 15:40:00,126.85,127.02,126.85,127.0,41887.50676041103,100.1358,100.27,100.1358,100.2542,41887.5068
2015-07-15 15:45:00,126.99,127.02,126.92,127.0,40338.56138453218,100.2463,100.27,100.191,100.2542,40338.5614
2015-07-15 15:50:00,127.0,127.16,126.97,127.15,59317.46890210925,100.2542,100.3805,100.2305,100.3726,59317.4689
2015-07-15 15:55:00,127.15,127.18,127.04,127.16,155510.0054083288,100.3726,100.3963,100.2858,100.3805,155510.0054
2015-07-16 09:30:00,127.41,127.58,127.12,127.29,19502.433747971874,100.5779,100.7121,100.3489,100.4831,19502.4337
2015-07-16 09:35:00,127.26,127.7,127.22,127.36,8027.041644131963,100.4594,100.8068,100.4279,100.5384,8027.0416
2015-07-16 09:40:00,127.37,127.47,127.08,127.14,6814.494321254732,100.5463,100.6252,100.3174,100.3647,6814.4943
2015-07-16 09:45:00,127.22,127.22,126.92,127.1,10507.30124391563,100.4279,100.4279,100.191,100.3331,10507.3012
2015-07-16 09:50:00,127.16,127.34,126.99,127.29,18139.53488372093,100.3805,100.5226,100.2463,100.4831,18139.5349
2015-07-16 09:55:00,127.41,127.41,127.12,127.35,27938.34505137912,100.5779,100.5779,100.3489,100.5305,27938.3451
2015-07-16 10:00:00,127.35,127.48,127.07,127.38,28645.75446187128,100.5305,100.6331,100.3095,100.5542,28645.7545
2015-07-16 10:05:00,127.36,127.36,126.93,127.07,43164.95402920497,100.5384,100.5384,100.1989,100.3095,43164.954
2015-07-16 10:10:00,127.04,127.1,126.76,126.86,25028.66414277988,100.2858,100.3331,100.0647,100.1437,25028.6641
2015-07-16 10:15:00,126.83,127.04,126.83,126.93,9528.39372633856,100.12,100.2858,100.12,100.1989,9528.3937
2015-07-16 10:20:00,126.97,127.13,126.97,127.06,12717.144402379665,100.2305,100.3568,100.2305,100.3016,12717.1444
2015-07-16 10:25:00,127.07,127.18,126.88,126.88,18321.25473228772,100.3095,100.3963,100.1595,100.1595,18321.2547
2015-07-16 10:30:00,126.87,126.9,126.81,126.9,6469.442942130881,100.1516,100.1753,100.1042,100.1753,6469.4429
2015-07-16 10:35:00,126.83,126.87,126.78,126.85,6170.903190914008,100.12,100.1516,100.0805,100.1358,6170.9032
2015-07-16 10:40:00,126.79,126.79,126.62,126.71,9855.056787452677,100.0884,100.0884,99.9542,100.0253,9855.0568
2015-07-16 10:45:00,126.69,126.77,126.68,126.7,5376.960519199567,100.0095,100.0726,100.0016,100.0174,5376.9605
2015-07-16 10:50:00,126.73,126.84,126.73,126.78,9912.38507301244,100.0411,100.1279,100.0411,100.0805,9912.3851
2015-07-16 10:55:00,126.78,126.89,126.77,126.84,7491.617090319091,100.0805,100.1674,100.0726,100.1279,7491.6171
2015-07-16 11:00:00,126.86,126.93,126.82,126.85,25396.43050297458,100.1437,100.1989,100.1121,100.1358,25396.4305
2015-07-16 11:05:00,126.82,126.84,126.71,126.76,20994.05083829097,100.1121,100.1279,100.0253,100.0647,20994.0508
2015-07-16 11:10:00,126.81,126.96,126.8,126.93,4326.663061114115,100.1042,100.2226,100.0963,100.1989,4326.6631
2015-07-16 11:15:00,126.9,126.92,126.75,126.75,10346.13304488913,100.1753,100.191,100.0568,100.0568,10346.133
2015-07-16 11:20:00,126.79,127.06,126.78,127.06,10697.67441860465,100.0884,100.3016,100.0805,100.3016,10697.6744
2015-07-16 11:25:00,127.06,127.08,126.78,126.81,18517.03623580313,100.3016,100.3174,100.0805,100.1042,18517.0362
2015-07-16 11:30:00,126.84,126.89,126.79,126.85,8933.477555435371,100.1279,100.1674,100.0884,100.1358,8933.4776
2015-07-16 11:35:00,126.86,126.86,126.69,126.75,10855.597620335317,100.1437,100.1437,100.0095,100.0568,10855.5976
2015-07-16 11:40:00,126.75,126.86,126.74,126.85,8405.624661979447,100.0568,100.1437,100.049,100.1358,8405.6247
2015-07-16 11:45:00,126.87,126.94,126.84,126.92,13078.420767982692,100.1516,100.2068,100.1279,100.191,13078.4208
2015-07-16 11:50:00,126.9,126.92,126.55,126.56,18496.484586262843,100.1753,100.191,99.899,99.9069,18496.4846
2015-07-16 11:55:00,126.6,126.62,126.35,126.35,26402.379664683613,99.9384,99.9542,99.7411,99.7411,26402.3797
2015-07-16 12:00:00,126.35,126.73,126.31,126.71,17995.673336938886,99.7411,100.0411,99.7095,100.0253,17995.6733
2015-07-16 12:05:00,126.67,126.73,126.54,126.7,21545.700378583017,99.9937,100.0411,99.8911,100.0174,21545.7004
2015-07-16 12:10:00,126.72,126.88,126.7,126.86,23679.82693347756,100.0332,100.1595,100.0174,100.1437,23679.8269
2015-07-16 12:15:00,126.86,126.88,126.69,126.7,7168.199026500811,100.1437,100.1595,100.0095,100.0174,7168.199
2015-07-16 12:20:00,126.75,126.87,126.74,126.83,23175.77068685776,100.0568,100.1516,100.049,100.12,23175.7707
2015-07-16 12:25:00,126.83,126.89,126.8,126.84,7357.490535424554,100.12,100.1674,100.0963,100.1279,7357.4905
2015-07-16 12:30:00,126.82,126.84,126.51,126.53,7148.729042725798,100.1121,100.1279,99.8674,99.8832,7148.729
2015-07-16 12:35:00,126.48,126.56,126.41,126.49,10205.51649540292,99.8437,99.9069,99.7885,99.8516,10205.5165
2015-07-16 12:40:00,126.5,126.62,126.35,126.35,18944.29421308816,99.8595,99.9542,99.7411,99.7411,18944.2942
2015-07-16 12:45:00,126.38,126.4,126.22,126.27,4975.662520281233,99.7648,99.7806,99.6385,99.6779,4975.6625
2015-07-16 12:50:00,126.26,126.27,126.17,126.17,5111.952406706328,99.67,99.6779,99.599,99.599,5111.9524
2015-07-16 12:55:00,126.16,126.29,126.16,126.29,7215.792320173066,99.5911,99.6937,99.5911,99.6937,7215.7923
2015-07-16 13:00:00,126.29,126.47,126.24,126.4,15624.66197944835,99.6937,99.8358,99.6543,99.7806,15624.662
2015-07-16 13:05:00,126.4,126.53,126.31,126.31,7411.57382368848,99.7806,99.8832,99.7095,99.7095,7411.5738
2015-07-16 13:10:00,126.29,126.35,126.29,126.31,3321.7955651703624,99.6937,99.7411,99.6937,99.7095,3321.7956
2015-07-16 13:15:00,126.35,126.36,126.3,126.31,5191.995673336939,99.7411,99.749,99.7016,99.7095,5191.9957
2015-07-16 13:20:00,126.32,126.32,126.09,126.09,1219659.275283937,99.7174,99.7174,99.5358,99.5358,1219659.2753
2015-07-16 13:25:00,126.09,126.13,126.05,126.13,9179.015684153595,99.5358,99.5674,99.5043,99.5674,9179.0157
2015-07-16 13:30:00,126.12,126.31,126.12,126.3,6134.126554894538,99.5595,99.7095,99.5595,99.7016,6134.1266
2015-07-16 13:35:00,126.29,126.31,126.19,126.22,6972.417522985397,99.6937,99.7095,99.6148,99.6385,6972.4175
2015-07-16 13:40:00,126.21,126.54,126.21,126.52,319370.47052460787,99.6306,99.8911,99.6306,99.8753,319370.4705
2015-07-16 13:45:00,126.53,126.53,126.25,126.25,18148.18820984316,99.8832,99.8832,99.6621,99.6621,18148.1882
2015-07-16 13:50:00,126.23,126.26,126.07,126.26,18418.60465116279,99.6464,99.67,99.5201,99.67,18418.6047
2015-07-16 13:55:00,126.24,126.45,126.24,126.39,9194.159004867495,99.6543,99.82,99.6543,99.7727,9194.159
2015-07-16 14:00:00,126.42,126.57,126.41,126.56,7463.49378042185,99.7963,99.9148,99.7885,99.9069,7463.4938
2015-07-16 14:05:00,126.57,126.69,126.56,126.69,7679.826933477555,99.9148,100.0095,99.9069,100.0095,7679.8269
2015-07-16 14:10:00,126.69,126.78,126.64,126.64,12038.939967550026,100.0095,100.0805,99.97,99.97,12038.94
2015-07-16 14:15:00,126.59,126.63,126.52,126.62,15617.0903190914,99.9305,99.9621,99.8753,99.9542,15617.0903
2015-07-16 14:20:00,126.61,126.7,126.61,126.69,4381.828015143321,99.9463,100.0174,99.9463,100.0095,4381.828
2015-07-16 14:25:00,126.67,126.8,126.67,126.79,5300.162249864791,99.9937,100.0963,99.9937,100.0884,5300.1622
2015-07-16 14:30:00,126.79,126.92,126.75,126.91,10734.45105462412,100.0884,100.191,100.0568,100.1832,10734.4511
2015-07-16 14:35:00,126.92,127.01,126.89,126.99,12645.754461871282,100.191,100.2621,100.1674,100.2463,12645.7545
2015-07-16 14:40:00,126.99,127.02,126.78,126.92,15684.153596538668,100.2463,100.27,100.0805,100.191,15684.1536
2015-07-16 14:45:00,126.98,126.98,126.77,126.8,8858.842617631151,100.2384,100.2384,100.0726,100.0963,8858.8426
2015-07-16 14:50:00,126.79,126.8,126.74,126.77,8934.559221200649,100.0884,100.0963,100.049,100.0726,8934.5592
2015-07-16 14:55:00,126.76,126.77,126.54,126.56,8131.96322336398,100.0647,100.0726,99.8911,99.9069,8131.9632
2015-07-16 15:00:00,126.56,126.67,126.55,126.64,7971.876690102758,99.9069,99.9937,99.899,99.97,7971.8767
2015-07-16 15:05:00,126.62,126.72,126.49,126.54,17956.733369388858,99.9542,100.0332,99.8516,99.8911,17956.7334
2015-07-16 15:10:00,126.49,126.72,126.47,126.68,7645.213628988642,99.8516,100.0332,99.8358,100.0016,7645.2136
2015-07-16 15:15:00,126.68,126.84,126.68,126.8,9579.232017306653,100.0016,100.1279,100.0016,100.0963,9579.232
2015-07-16 15:20:00,126.79,126.79,126.65,126.73,5408.328826392644,100.0884,100.0884,99.9779,100.0411,5408.3288
2015-07-16 15:25:00,126.76,126.91,126.73,126.85,18861.005949161707,100.0647,100.1832,100.0411,100.1358,18861.0059
2015-07-16 15:30:00,126.85,126.85,126.74,126.74,9555.435370470525,100.1358,100.1358,100.049,100.049,9555.4354
2015-07-16 15:35:00,126.75,126.85,126.75,126.78,13449.432125473228,100.0568,100.1358,100.0568,100.0805,13449.4321
2015-07-16 15:40:00,126.77,126.77,126.72,126.72,11864.791779340185,100.0726,100.0726,100.0332,100.0332,11864.7918
2015-07-16 15:45:00,126.75,126.8,126.69,126.79,14381.82801514332,100.0568,100.0963,100.0095,100.0884,14381.828
2015-07-16 15:50:00,126.8,126.81,126.77,126.8,19720.930232558138,100.0963,100.1042,100.0726,100.0963,19720.9302
2015-07-16 15:55:00,126.8,126.82,126.68,126.72,39857.220118983234,100.0963,100.1121,100.0016,100.0332,39857.2201
2015-07-17 09:30:00,126.72,126.73,126.25,126.4,43197.40400216333,100.0332,100.0411,99.6621,99.7806,43197.404
2015-07-17 09:35:00,126.39,126.41,126.09,126.09,4693.347755543537,99.7727,99.7885,99.5358,99.5358,4693.3478
2015-07-17 09:40:00,126.08,126.11,125.8,125.96,7040.562466197945,99.5279,99.5516,99.3069,99.4332,7040.5625
2015-07-17 09:45:00,125.8,125.98,125.67,125.98,6398.053001622498,99.3069,99.449,99.2043,99.449,6398.053
2015-07-17 09:50:00,126.02,126.07,125.87,125.95,6640.346133044889,99.4806,99.5201,99.3622,99.4253,6640.3461
2015-07-17 09:55:00,125.95,126.0,125.94,125.94,2704.164413196322,99.4253,99.4648,99.4174,99.4174,2704.1644
2015-07-17 10:00:00,125.99,126.02,125.67,125.67,6405.624661979448,99.4569,99.4806,99.2043,99.2043,6405.6247
2015-07-17 10:05:00,125.6,125.6,125.39,125.47,2037.8583017847484,99.149,99.149,98.9833,99.0464,2037.8583
2015-07-17 10:10:00,125.43,125.43,125.24,125.3,5291.508923742564,99.0148,99.0148,98.8648,98.9122,5291.5089
2015-07-17 10:15:00,125.33,125.58,125.23,125.58,8515.954570037859,98.9359,99.1332,98.857,99.1332,8515.9546
2015-07-17 10:20:00,125.6,125.69,125.57,125.57,4519.199567333694,99.149,99.2201,99.1254,99.1254,4519.1996
2015-07-17 10:25:00,125.65,125.73,125.56,125.69,3039.480800432666,99.1885,99.2517,99.1175,99.2201,3039.4808
2015-07-17 10:30:00,125.7,125.81,125.66,125.81,5064.359113034072,99.228,99.3148,99.1964,99.3148,5064.3591
2015-07-17 10:35:00,125.76,125.85,125.75,125.79,2812.330989724175,99.2753,99.3464,99.2674,99.299,2812.331
2015-07-17 10:40:00,125.75,125.82,125.59,125.59,2055.164954029205,99.2674,99.3227,99.1411,99.1411,2055.165
2015-07-17 10:45:00,125.56,125.58,125.47,125.47,2916.170903190914,99.1175,99.1332,99.0464,99.0464,2916.1709
2015-07-17 10:50:00,125.49,125.5,125.4,125.41,3475.392103839913,99.0622,99.0701,98.9912,98.999,3475.3921
2015-07-17 10:55:00,125.47,125.61,125.32,125.35,7795.565170362358,99.0464,99.1569,98.928,98.9517,7795.5652
2015-07-17 11:00:00,125.33,125.48,125.32,125.45,4325.581395348837,98.9359,99.0543,98.928,99.0306,4325.5814
2015-07-17 11:05:00,125.48,125.49,125.37,125.47,4567.874526771228,99.0543,99.0622,98.9675,99.0464,4567.8745
2015-07-17 11:10:00,125.49,125.59,125.49,125.55,6165.494862087615,99.0622,99.1411,99.0622,99.1096,6165.4949
2015-07-17 11:15:00,125.56,125.57,125.45,125.51,5457.0037858301785,99.1175,99.1254,99.0306,99.078,5457.0038
2015-07-17 11:20:00,125.53,125.57,125.44,125.44,4368.848025959978,99.0938,99.1254,99.0227,99.0227,4368.848
2015-07-17 11:25:00,125.41,125.48,125.4,125.41,11843.158464034614,98.999,99.0543,98.9912,98.999,11843.1585
2015-07-17 11:30:00,125.43,125.45,125.34,125.45,13246.078961600864,99.0148,99.0306,98.9438,99.0306,13246.079
2015-07-17 11:35:00,125.43,125.53,125.43,125.53,2911.8442401298,99.0148,99.0938,99.0148,99.0938,2911.8442
2015-07-17 11:40:00,125.49,125.64,125.45,125.62,8426.176311519741,99.0622,99.1806,99.0306,99.1648,8426.1763
2015-07-17 11:45:00,125.64,125.78,125.62,125.74,9032.990805840996,99.1806,99.2911,99.1648,99.2595,9032.9908
2015-07-17 11:50:00,125.75,125.88,125.75,125.77,5408.328826392644,99.2674,99.3701,99.2674,99.2832,5408.3288
2015-07-17 11:55:00,125.8,125.84,125.7,125.73,3353.16387236344,99.3069,99.3385,99.228,99.2517,3353.1639
2015-07-17 12:00:00,125.72,125.77,125.64,125.68,10497.566252028122,99.2438,99.2832,99.1806,99.2122,10497.5663
2015-07-17 12:05:00,125.64,125.7,125.64,125.66,4542.9962141698215,99.1806,99.228,99.1806,99.1964,4542.9962
2015-07-17 12:10:00,125.66,125.73,125.59,125.7,4631.692806922661,99.1964,99.2517,99.1411,99.228,4631.6928
2015-07-17 12:15:00,125.7,125.7,125.58,125.66,2676.0411032990805,99.228,99.228,99.1332,99.1964,2676.0411
2015-07-17 12:20:00,125.62,125.62,125.51,125.6,5299.080584099513,99.1648,99.1648,99.078,99.149,5299.0806
2015-07-17 12:25:00,125.57,125.66,125.56,125.62,5416.982152514873,99.1254,99.1964,99.1175,99.1648,5416.9822
2015-07-17 12:30:00,125.67,125.76,125.63,125.71,2884.8025959978368,99.2043,99.2753,99.1727,99.2359,2884.8026
2015-07-17 12:35:00,125.69,125.7,125.65,125.7,5219.037317468902,99.2201,99.228,99.1885,99.228,5219.0373
2015-07-17 12:40:00,125.7,125.7,125.55,125.58,4566.792861005949,99.228,99.228,99.1096,99.1332,4566.7929
2015-07-17 12:45:00,125.54,125.63,125.52,125.52,5741.481882098431,99.1017,99.1727,99.0859,99.0859,5741.4819
2015-07-17 12:50:00,125.53,125.57,125.38,125.44,11442.942130881558,99.0938,99.1254,98.9754,99.0227,11442.9421
2015-07-17 12:55:00,125.45,125.58,125.3,125.55,45387.77717685235,99.0306,99.1332,98.9122,99.1096,45387.7772
2015-07-17 13:00:00,125.59,125.91,125.48,125.91,13073.0124391563,99.1411,99.3937,99.0543,99.3937,13073.0124
2015-07-17 13:05:00,125.94,125.98,125.74,125.98,3996.755002704164,99.4174,99.449,99.2595,99.449,3996.755
2015-07-17 13:10:00,126.05,126.13,125.94,125.94,3850.730124391563,99.5043,99.5674,99.4174,99.4174,3850.7301
2015-07-17 13:15:00,126.02,126.22,126.02,126.07,3826.9334775554353,99.4806,99.6385,99.4806,99.5201,3826.9335
2015-07-17 13:20:00,126.02,126.09,125.82,125.93,3028.664142779881,99.4806,99.5358,99.3227,99.4095,3028.6641
2015-07-17 13:25:00,125.85,125.93,125.85,125.9,1419.1454840454298,99.3464,99.4095,99.3464,99.3859,1419.1455
2015-07-17 13:30:00,125.86,125.87,125.7,125.85,5254.732287723094,99.3543,99.3622,99.228,99.3464,5254.7323
2015-07-17 13:35:00,125.89,125.89,125.75,125.89,2163.3315305570577,99.378,99.378,99.2674,99.378,2163.3315
2015-07-17 13:40:00,125.87,125.98,125.85,125.96,5116.279069767442,99.3622,99.449,99.3464,99.4332,5116.2791
2015-07-17 13:45:00,125.91,125.97,125.78,125.92,5405.083829096809,99.3937,99.4411,99.2911,99.4016,5405.0838
2015-07-17 13:50:00,125.94,125.97,125.81,125.81,2163.3315305570577,99.4174,99.4411,99.3148,99.3148,2163.3315
2015-07-17 13:55:00,125.78,125.86,125.72,125.86,4977.82585181179,99.2911,99.3543,99.2438,99.3543,4977.8259
2015-07-17 14:00:00,125.8,125.86,125.72,125.77,8021.63331530557,99.3069,99.3543,99.2438,99.2832,8021.6333
2015-07-17 14:05:00,125.79,125.9,125.69,125.9,5863.710113574905,99.299,99.3859,99.2201,99.3859,5863.7101
2015-07-17 14:10:00,125.88,126.02,125.86,126.02,2960.519199567333,99.3701,99.4806,99.3543,99.4806,2960.5192
2015-07-17 14:15:00,125.98,125.99,125.85,125.96,2277.9881016765817,99.449,99.4569,99.3464,99.4332,2277.9881
2015-07-17 14:20:00,125.98,126.06,125.98,126.06,2941.04921579232,99.449,99.5122,99.449,99.5122,2941.0492
2015-07-17 14:25:00,126.11,126.2,126.08,126.09,2595.997836668469,99.5516,99.6227,99.5279,99.5358,2595.9978
2015-07-17 14:30:00,126.09,126.13,126.05,126.13,3677.6636019469984,99.5358,99.5674,99.5043,99.5674,3677.6636
2015-07-17 14:35:00,126.14,126.19,126.09,126.19,2595.997836668469,99.5753,99.6148,99.5358,99.6148,2595.9978
2015-07-17 14:40:00,126.16,126.21,126.09,126.14,3678.745267712277,99.5911,99.6306,99.5358,99.5753,3678.7453
2015-07-17 14:45:00,126.16,126.16,126.07,126.11,2812.330989724175,99.5911,99.5911,99.5201,99.5516,2812.331
2015-07-17 14:50:00,126.12,126.13,126.07,126.08,1946.998377501352,99.5595,99.5674,99.5201,99.5279,1946.9984
2015-07-17 14:55:00,126.06,126.07,126.01,126.06,3561.925365062196,99.5122,99.5201,99.4727,99.5122,3561.9254
2015-07-17 15:00:00,126.06,126.06,125.93,125.93,3785.830178474851,99.5122,99.5122,99.4095,99.4095,3785.8302
2015-07-17 15:05:00,125.91,125.94,125.87,125.87,3489.4537587885343,99.3937,99.4174,99.3622,99.3622,3489.4538
2015-07-17 15:10:00,125.89,125.94,125.82,125.93,7341.265548945375,99.378,99.4174,99.3227,99.4095,7341.2655
2015-07-17 15:15:00,125.94,126.01,125.93,126.0,3244.9972958355866,99.4174,99.4727,99.4095,99.4648,3244.9973
2015-07-17 15:20:00,126.03,126.05,125.86,125.91,4068.1449432125473,99.4885,99.5043,99.3543,99.3937,4068.1449
2015-07-17 15:25:00,125.94,126.12,125.91,126.12,3347.755543537047,99.4174,99.5595,99.3937,99.5595,3347.7555
2015-07-17 15:30:00,126.12,126.22,126.07,126.17,7779.34018388318,99.5595,99.6385,99.5201,99.599,7779.3402
2015-07-17 15:35:00,126.18,126.21,126.12,126.19,8935.640886965928,99.6069,99.6306,99.5595,99.6148,8935.6409
2015-07-17 15:40:00,126.19,126.19,126.06,126.15,8718.226068144942,99.6148,99.6148,99.5122,99.5832,8718.2261
2015-07-17 15:45:00,126.19,126.19,126.06,126.09,8692.266089778259,99.6148,99.6148,99.5122,99.5358,8692.2661
2015-07-17 15:50:00,126.1,126.13,125.96,125.96,18712.81773931855,99.5437,99.5674,99.4332,99.4332,18712.8177
2015-07-17 15:55:00,125.98,126.01,125.84,125.95,83665.76527852892,99.449,99.4727,99.3385,99.4253,83665.7653
2015-07-20 09:30:00,125.81,125.81,125.1,125.19,14208.761492698755,99.3148,99.3148,98.7543,98.8254,14208.7615
2015-07-20 09:35:00,125.21,125.66,125.0,125.66,15900.486749594374,98.8412,99.1964,98.6754,99.1964,15900.4867
2015-07-20 09:40:00,125.55,125.61,125.41,125.43,3028.664142779881,99.1096,99.1569,98.999,99.0148,3028.6641
2015-07-20 09:45:00,125.46,125.5,125.21,125.33,15763.115197404002,99.0385,99.0701,98.8412,98.9359,15763.1152
2015-07-20 09:50:00,125.31,125.48,125.26,125.48,4542.9962141698215,98.9201,99.0543,98.8806,99.0543,4542.9962
2015-07-20 09:55:00,125.48,125.78,125.28,125.37,10532.179556517036,99.0543,99.2911,98.8964,98.9675,10532.1796
2015-07-20 10:00:00,125.38,125.38,125.06,125.06,8541.914548404542,98.9754,98.9754,98.7228,98.7228,8541.9145
2015-07-20 10:05:00,125.06,125.1,124.92,125.08,20082.206598161167,98.7228,98.7543,98.6122,98.7385,20082.2066
2015-07-20 10:10:00,125.09,125.21,125.06,125.19,10963.764196863169,98.7464,98.8412,98.7228,98.8254,10963.7642
2015-07-20 10:15:00,125.21,125.24,125.1,125.1,5083.829096809086,98.8412,98.8648,98.7543,98.7543,5083.8291
2015-07-20 10:20:00,125.09,125.21,125.02,125.13,13196.322336398052,98.7464,98.8412,98.6912,98.778,13196.3223
2015-07-20 10:25:00,125.18,125.44,125.18,125.35,14425.09464575446,98.8175,99.0227,98.8175,98.9517,14425.0946
2015-07-20 10:30:00,125.26,125.42,125.25,125.33,4002.163331530557,98.8806,99.0069,98.8727,98.9359,4002.1633
2015-07-20 10:35:00,125.32,125.32,125.08,125.1,10694.429421308816,98.928,98.928,98.7385,98.7543,10694.4294
2015-07-20 10:40:00,125.08,125.13,124.91,124.91,3353.16387236344,98.7385,98.778,98.6043,98.6043,3353.1639
2015-07-20 10:45:00,124.92,125.07,124.92,124.93,15212.54732287723,98.6122,98.7306,98.6122,98.6201,15212.5473
2015-07-20 10:50:00,124.92,125.06,124.85,124.98,21283.93726338561,98.6122,98.7228,98.557,98.6596,21283.9373
2015-07-20 10:55:00,124.96,125.11,124.9,125.08,18737.69605191996,98.6438,98.7622,98.5965,98.7385,18737.6961
2015-07-20 11:00:00,125.06,125.29,125.05,125.27,3811.790156841536,98.7228,98.9043,98.7149,98.8885,3811.7902
2015-07-20 11:05:00,125.29,125.44,125.29,125.38,6586.262844780962,98.9043,99.0227,98.9043,98.9754,6586.2628
2015-07-20 11:10:00,125.38,125.46,125.35,125.46,3754.4618712817737,98.9754,99.0385,98.9517,99.0385,3754.4619
2015-07-20 11:15:00,125.45,125.66,125.45,125.58,4002.163331530557,99.0306,99.1964,99.0306,99.1332,4002.1633
2015-07-20 11:20:00,125.57,125.57,125.42,125.55,6598.161168199026,99.1254,99.1254,99.0069,99.1096,6598.1612
2015-07-20 11:25:00,125.57,125.7,125.48,125.51,13232.017306652244,99.1254,99.228,99.0543,99.078,13232.0173
2015-07-20 11:30:00,125.51,125.69,125.51,125.6,4542.9962141698215,99.078,99.2201,99.078,99.149,4542.9962
2015-07-20 11:35:00,125.57,125.79,125.57,125.79,4022.714981070849,99.1254,99.299,99.1254,99.299,4022.715
2015-07-20 11:40:00,125.75,125.77,125.66,125.75,12220.65981611682,99.2674,99.2832,99.1964,99.2674,12220.6598
2015-07-20 11:45:00,125.78,125.83,125.65,125.65,6147.106544077879,99.2911,99.3306,99.1885,99.1885,6147.1065
2015-07-20 11:50:00,125.66,125.73,125.57,125.57,4542.9962141698215,99.1964,99.2517,99.1254,99.1254,4542.9962
2015-07-20 11:55:00,125.6,125.72,125.57,125.72,1595.4570037858302,99.149,99.2438,99.1254,99.2438,1595.457
2015-07-20 12:00:00,125.68,125.74,125.68,125.7,5391.022174148188,99.2122,99.2595,99.2122,99.228,5391.0222
2015-07-20 12:05:00,125.68,125.74,125.65,125.69,6467.279610600324,99.2122,99.2595,99.1885,99.2201,6467.2796
2015-07-20 12:10:00,125.73,125.8,125.72,125.8,3558.68036776636,99.2517,99.3069,99.2438,99.3069,3558.6804
2015-07-20 12:15:00,125.79,125.86,125.75,125.82,6608.977825851812,99.299,99.3543,99.2674,99.3227,6608.9778
2015-07-20 12:20:00,125.8,125.8,125.68,125.68,3555.4353704705245,99.3069,99.3069,99.2122,99.2122,3555.4354
2015-07-20 12:25:00,125.61,125.68,125.57,125.65,3893.996755002704,99.1569,99.2122,99.1254,99.1885,3893.9968
2015-07-20 12:30:00,125.67,125.78,125.67,125.76,3310.9789075175768,99.2043,99.2911,99.2043,99.2753,3310.9789
2015-07-20 12:35:00,125.76,125.76,125.61,125.66,3288.263926446728,99.2753,99.2753,99.1569,99.1964,3288.2639
2015-07-20 12:40:00,125.66,125.81,125.66,125.75,23232.017306652244,99.1964,99.3148,99.1964,99.2674,23232.0173
2015-07-20 12:45:00,125.78,125.88,125.78,125.85,1736.073553272039,99.2911,99.3701,99.2911,99.3464,1736.0736
2015-07-20 12:50:00,125.82,125.87,125.82,125.83,3062.195781503516,99.3227,99.3622,99.3227,99.3306,3062.1958
2015-07-20 12:55:00,125.8,125.83,125.73,125.78,3181.179015684153,99.3069,99.3306,99.2517,99.2911,3181.179
2015-07-20 13:00:00,125.78,125.78,125.69,125.78,2337.479718766901,99.2911,99.2911,99.2201,99.2911,2337.4797
2015-07-20 13:05:00,125.78,125.78,125.71,125.72,3449.432125473229,99.2911,99.2911,99.2359,99.2438,3449.4321
2015-07-20 13:10:00,125.65,125.69,125.6,125.65,1730.6652244456463,99.1885,99.2201,99.149,99.1885,1730.6652
2015-07-20 13:15:00,125.6,125.63,125.55,125.55,5029.745808545159,99.149,99.1727,99.1096,99.1096,5029.7458
2015-07-20 13:20:00,125.55,125.57,125.53,125.56,5426.71714440238,99.1096,99.1254,99.0938,99.1175,5426.7171
2015-07-20 13:25:00,125.56,125.62,125.54,125.59,8987.560843699297,99.1175,99.1648,99.1017,99.1411,8987.5608
2015-07-20 13:30:00,125.56,125.57,125.51,125.51,9260.140616549486,99.1175,99.1254,99.078,99.078,9260.1406
2015-07-20 13:35:00,125.55,125.6,125.43,125.45,8360.19469983775,99.1096,99.149,99.0148,99.0306,8360.1947
2015-07-20 13:40:00,125.45,125.54,125.41,125.52,4129.799891833423,99.0306,99.1017,98.999,99.0859,4129.7999
2015-07-20 13:45:00,125.54,125.54,125.37,125.43,6818.820984315847,99.1017,99.1017,98.9675,99.0148,6818.821
2015-07-20 13:50:00,125.4,125.45,125.4,125.45,5516.495402920497,98.9912,99.0306,98.9912,99.0306,5516.4954
2015-07-20 13:55:00,125.43,125.44,125.25,125.31,4871.822606814494,99.0148,99.0227,98.8727,98.9201,4871.8226
2015-07-20 14:00:00,125.32,125.41,125.3,125.41,4586.262844780963,98.928,98.999,98.9122,98.999,4586.2628
2015-07-20 14:05:00,125.41,125.58,125.39,125.58,3185.505678745268,98.999,99.1332,98.9833,99.1332,3185.5057
2015-07-20 14:10:00,125.58,125.58,125.44,125.48,3618.171984856679,99.1332,99.1332,99.0227,99.0543,3618.172
2015-07-20 14:15:00,125.45,125.48,125.29,125.32,2986.4791779340185,99.0306,99.0543,98.9043,98.928,2986.4792
2015-07-20 14:20:00,125.27,125.4,125.27,125.35,2984.3158464034614,98.8885,98.9912,98.8885,98.9517,2984.3158
2015-07-20 14:25:00,125.39,125.44,125.34,125.4,6854.515954570038,98.9833,99.0227,98.9438,98.9912,6854.516
2015-07-20 14:30:00,125.39,125.4,125.32,125.33,5369.388858842617,98.9833,98.9912,98.928,98.9359,5369.3889
2015-07-20 14:35:00,125.31,125.32,125.08,125.12,12001.081665765278,98.9201,98.928,98.7385,98.7701,12001.0817
2015-07-20 14:40:00,125.13,125.25,125.11,125.2,3677.6636019469984,98.778,98.8727,98.7622,98.8333,3677.6636
2015-07-20 14:45:00,125.22,125.3,125.22,125.27,3834.5051379123847,98.8491,98.9122,98.8491,98.8885,3834.5051
2015-07-20 14:50:00,125.3,125.33,125.24,125.28,7517.577068685776,98.9122,98.9359,98.8648,98.8964,7517.5771
2015-07-20 14:55:00,125.27,125.28,125.08,125.08,5532.720389399676,98.8885,98.8964,98.7385,98.7385,5532.7204
2015-07-20 15:00:00,125.08,125.16,125.04,125.16,6817.739318550568,98.7385,98.8017,98.707,98.8017,6817.7393
2015-07-20 15:05:00,125.14,125.17,125.05,125.15,6706.327744726879,98.7859,98.8096,98.7149,98.7938,6706.3277
2015-07-20 15:10:00,125.18,125.23,125.12,125.2,8328.826392644673,98.8175,98.857,98.7701,98.8333,8328.8264
2015-07-20 15:15:00,125.18,125.19,125.09,125.09,12554.894537587885,98.8175,98.8254,98.7464,98.7464,12554.8945
2015-07-20 15:20:00,125.08,125.14,125.07,125.11,5234.180638182801,98.7385,98.7859,98.7306,98.7622,5234.1806
2015-07-20 15:25:00,125.13,125.13,125.06,125.1,6273.661438615468,98.778,98.778,98.7228,98.7543,6273.6614
2015-07-20 15:30:00,125.11,125.25,125.11,125.22,11363.980530016224,98.7622,98.8727,98.7622,98.8491,11363.9805
2015-07-20 15:35:00,125.21,125.23,125.11,125.12,12979.989183342346,98.8412,98.857,98.7622,98.7701,12979.9892
2015-07-20 15:40:00,125.14,125.14,124.98,125.0,20668.46944294213,98.7859,98.7859,98.6596,98.6754,20668.4694
2015-07-20 15:45:00,125.03,125.07,125.0,125.0,20037.85830178475,98.6991,98.7306,98.6754,98.6754,20037.8583
2015-07-20 15:50:00,125.0,125.03,124.96,124.96,12759.329367225528,98.6754,98.6991,98.6438,98.6438,12759.3294
2015-07-20 15:55:00,124.99,125.1,124.95,125.03,38753.92103839913,98.6675,98.7543,98.6359,98.6991,38753.921
2015-07-21 09:30:00,125.23,125.33,125.21,125.33,8277.988101676581,98.857,98.9359,98.8412,98.9359,8277.9881
2015-07-21 09:35:00,125.3,125.3,124.76,124.83,3128.177393185505,98.9122,98.9122,98.4859,98.5412,3128.1774
2015-07-21 09:40:00,124.95,125.32,124.95,125.3,12593.834505137913,98.6359,98.928,98.6359,98.9122,12593.8345
2015-07-21 09:45:00,125.33,125.41,125.3,125.41,1297.9989183342348,98.9359,98.999,98.9122,98.999,1297.9989
2015-07-21 09:50:00,125.37,125.37,125.2,125.21,3822.606814494321,98.9675,98.9675,98.8333,98.8412,3822.6068
2015-07-21 09:55:00,125.11,125.22,125.01,125.22,5455.9221200649,98.7622,98.8491,98.6833,98.8491,5455.9221
2015-07-21 10:00:00,125.22,125.29,125.13,125.18,2075.716603569497,98.8491,98.9043,98.778,98.8175,2075.7166
2015-07-21 10:05:00,125.17,125.33,125.16,125.18,1297.9989183342348,98.8096,98.9359,98.8017,98.8175,1297.9989
2015-07-21 10:10:00,125.18,125.29,125.08,125.29,24296.37641968632,98.8175,98.9043,98.7385,98.9043,24296.3764
2015-07-21 10:15:00,125.29,125.36,125.22,125.28,8213.08815575987,98.9043,98.9596,98.8491,98.8964,8213.0882
2015-07-21 10:20:00,125.34,125.34,125.21,125.3,3353.16387236344,98.9438,98.9438,98.8412,98.9122,3353.1639
2015-07-21 10:25:00,125.26,125.27,125.08,125.1,2812.330989724175,98.8806,98.8885,98.7385,98.7543,2812.331
2015-07-21 10:30:00,125.08,125.08,124.81,124.81,6735.532720389399,98.7385,98.7385,98.5254,98.5254,6735.5327
2015-07-21 10:35:00,124.84,124.85,124.66,124.66,3512.1687398593835,98.5491,98.557,98.407,98.407,3512.1687
2015-07-21 10:40:00,124.71,124.71,124.51,124.55,7679.826933477555,98.4465,98.4465,98.2886,98.3202,7679.8269
2015-07-21 10:45:00,124.55,124.67,124.54,124.57,9987.020010816655,98.3202,98.4149,98.3123,98.3359,9987.02
2015-07-21 10:50:00,124.49,124.49,124.33,124.35,7151.974040021633,98.2728,98.2728,98.1465,98.1623,7151.974
2015-07-21 10:55:00,124.33,124.37,124.3,124.37,4935.640886965927,98.1465,98.1781,98.1228,98.1781,4935.6409
2015-07-21 11:00:00,124.34,124.36,124.26,124.33,4272.579772850189,98.1544,98.1702,98.0912,98.1465,4272.5798
2015-07-21 11:05:00,124.24,124.3,124.07,124.25,8347.214710654407,98.0754,98.1228,97.9412,98.0833,8347.2147
2015-07-21 11:10:00,124.26,124.26,124.11,124.11,3353.16387236344,98.0912,98.0912,97.9728,97.9728,3353.1639
2015-07-21 11:15:00,124.14,124.14,123.93,123.93,3028.664142779881,97.9965,97.9965,97.8307,97.8307,3028.6641
2015-07-21 11:20:00,123.89,123.89,123.75,123.84,10541.914548404542,97.7992,97.7992,97.6886,97.7597,10541.9145
2015-07-21 11:25:00,123.78,123.9,123.66,123.73,10385.073012439156,97.7123,97.807,97.6176,97.6728,10385.073
2015-07-21 11:30:00,123.74,123.83,123.69,123.72,10275.824770146024,97.6807,97.7518,97.6413,97.665,10275.8248
2015-07-21 11:35:00,123.71,123.77,123.62,123.77,4939.967550027041,97.6571,97.7044,97.586,97.7044,4939.9676
2015-07-21 11:40:00,123.74,123.78,123.69,123.75,7325.040562466198,97.6807,97.7123,97.6413,97.6886,7325.0406
2015-07-21 11:45:00,123.74,123.74,123.57,123.64,2717.1444023796644,97.6807,97.6807,97.5465,97.6018,2717.1444
2015-07-21 11:50:00,123.65,123.72,123.54,123.69,7552.190373174689,97.6097,97.665,97.5229,97.6413,7552.1904
2015-07-21 11:55:00,123.66,123.7,123.6,123.6,5191.995673336939,97.6176,97.6492,97.5702,97.5702,5191.9957
2015-07-21 12:00:00,123.61,123.68,123.59,123.62,4994.050838290968,97.5781,97.6334,97.5623,97.586,4994.0508
2015-07-21 12:05:00,123.6,123.7,123.6,123.67,10617.63115197404,97.5702,97.6492,97.5702,97.6255,10617.6312
2015-07-21 12:10:00,123.65,123.69,123.55,123.56,8903.190914007571,97.6097,97.6413,97.5308,97.5387,8903.1909
2015-07-21 12:15:00,123.59,123.59,123.35,123.41,5802.055164954029,97.5623,97.5623,97.3729,97.4202,5802.0552
2015-07-21 12:20:00,123.45,123.55,123.44,123.5,4651.162790697675,97.4518,97.5308,97.4439,97.4913,4651.1628
2015-07-21 12:25:00,123.5,123.51,123.4,123.48,6489.994591671173,97.4913,97.4992,97.4123,97.4755,6489.9946
2015-07-21 12:30:00,123.48,123.61,123.48,123.51,4295.294753921038,97.4755,97.5781,97.4755,97.4992,4295.2948
2015-07-21 12:35:00,123.54,123.56,123.49,123.5,6789.6160086533255,97.5229,97.5387,97.4834,97.4913,6789.616
2015-07-21 12:40:00,123.52,123.54,123.41,123.44,8707.409410492157,97.5071,97.5229,97.4202,97.4439,8707.4094
2015-07-21 12:45:00,123.45,123.47,123.33,123.33,3461.3304488912927,97.4518,97.4676,97.3571,97.3571,3461.3304
2015-07-21 12:50:00,123.37,123.41,123.25,123.37,6598.161168199026,97.3887,97.4202,97.2939,97.3887,6598.1612
2015-07-21 12:55:00,123.34,123.41,123.29,123.33,6165.494862087615,97.365,97.4202,97.3255,97.3571,6165.4949
2015-07-21 13:00:00,123.32,123.35,123.22,123.23,4326.663061114115,97.3492,97.3729,97.2703,97.2781,4326.6631
2015-07-21 13:05:00,123.23,123.25,123.13,123.18,7925.365062195781,97.2781,97.2939,97.1992,97.2387,7925.3651
2015-07-21 13:10:00,123.2,123.32,123.16,123.32,4542.9962141698215,97.2545,97.3492,97.2229,97.3492,4542.9962
2015-07-21 13:15:00,123.33,123.42,123.32,123.37,2163.3315305570577,97.3571,97.4281,97.3492,97.3887,2163.3315
2015-07-21 13:20:00,123.36,123.37,123.08,123.22,23572.74202271498,97.3808,97.3887,97.1597,97.2703,23572.742
2015-07-21 13:25:00,123.32,123.32,123.18,123.18,8043.26663061114,97.3492,97.3492,97.2387,97.2387,8043.2666
2015-07-21 13:30:00,123.2,123.24,123.18,123.18,4362.358031368307,97.2545,97.286,97.2387,97.2387,4362.358
2015-07-21 13:35:00,123.15,123.26,123.13,123.13,8653.32612222823,97.215,97.3018,97.1992,97.1992,8653.3261
2015-07-21 13:40:00,123.16,123.23,123.15,123.22,3270.9572742022715,97.2229,97.2781,97.215,97.2703,3270.9573
2015-07-21 13:45:00,123.25,123.29,123.14,123.15,3594.375338020552,97.2939,97.3255,97.2071,97.215,3594.3753
2015-07-21 13:50:00,123.15,123.2,123.0,123.01,9338.02055164954,97.215,97.2545,97.0966,97.1045,9338.0206
2015-07-21 13:55:00,123.04,123.07,122.96,122.99,3348.8372093023254,97.1282,97.1518,97.065,97.0887,3348.8372
2015-07-21 14:00:00,122.96,122.96,122.8,122.96,5083.829096809086,97.065,97.065,96.9387,97.065,5083.8291
2015-07-21 14:05:00,122.9,122.97,122.8,122.88,13924.283396430505,97.0176,97.0729,96.9387,97.0019,13924.2834
2015-07-21 14:10:00,122.88,122.91,122.69,122.91,11217.955651703624,97.0019,97.0255,96.8519,97.0255,11217.9557
2015-07-21 14:15:00,122.94,123.0,122.9,122.95,8597.079502433748,97.0492,97.0966,97.0176,97.0571,8597.0795
2015-07-21 14:20:00,122.99,123.04,122.91,122.98,4973.499188750676,97.0887,97.1282,97.0255,97.0808,4973.4992
2015-07-21 14:25:00,123.03,123.19,123.03,123.16,5408.328826392644,97.1203,97.2466,97.1203,97.2229,5408.3288
2015-07-21 14:30:00,123.22,123.22,123.06,123.06,3739.3185505678734,97.2703,97.2703,97.1439,97.1439,3739.3186
2015-07-21 14:35:00,123.01,123.18,123.01,123.18,5191.995673336939,97.1045,97.2387,97.1045,97.2387,5191.9957
2015-07-21 14:40:00,123.19,123.2,123.05,123.05,4971.335857220119,97.2466,97.2545,97.1361,97.1361,4971.3359
2015-07-21 14:45:00,123.0,123.19,123.0,123.12,5878.853434288804,97.0966,97.2466,97.0966,97.1913,5878.8534
2015-07-21 14:50:00,123.04,123.04,122.87,123.03,5949.161709031909,97.1282,97.1282,96.994,97.1203,5949.1617
2015-07-21 14:55:00,123.04,123.09,123.02,123.09,6804.759329367225,97.1282,97.1676,97.1124,97.1676,6804.7593
2015-07-21 15:00:00,123.1,123.14,123.03,123.11,12245.538128718226,97.1755,97.2071,97.1203,97.1834,12245.5381
2015-07-21 15:05:00,123.11,123.18,122.99,123.12,9302.32558139535,97.1834,97.2387,97.0887,97.1913,9302.3256
2015-07-21 15:10:00,123.13,123.26,123.0,123.2,14891.292590589508,97.1992,97.3018,97.0966,97.2545,14891.2926
2015-07-21 15:15:00,123.19,123.32,123.18,123.27,18669.55110870741,97.2466,97.3492,97.2387,97.3097,18669.5511
2015-07-21 15:20:00,123.26,123.27,123.18,123.19,18222.823147647377,97.3018,97.3097,97.2387,97.2466,18222.8231
2015-07-21 15:25:00,123.2,123.34,123.18,123.28,14170.903190914009,97.2545,97.365,97.2387,97.3176,14170.9032
2015-07-21 15:30:00,123.25,123.43,123.25,123.41,16210.924824229312,97.2939,97.436,97.2939,97.4202,16210.9248
2015-07-21 15:35:00,123.41,123.41,123.27,123.34,12782.044348296376,97.4202,97.4202,97.3097,97.365,12782.0443
2015-07-21 15:40:00,123.31,123.44,123.3,123.36,13934.018388318009,97.3413,97.4439,97.3334,97.3808,13934.0184
2015-07-21 15:45:00,123.36,123.46,123.3,123.39,63604.11032990806,97.3808,97.4597,97.3334,97.4045,63604.1103
2015-07-21 15:50:00,123.4,123.47,123.35,123.4,33179.01568415359,97.4123,97.4676,97.3729,97.4123,33179.0157
2015-07-21 15:55:00,123.4,123.45,123.26,123.41,39261.22228231476,97.4123,97.4518,97.3018,97.4202,39261.2223
2015-07-22 09:30:00,123.18,123.48,123.15,123.29,12442.401297998918,97.2387,97.4755,97.215,97.3255,12442.4013
2015-07-22 09:35:00,123.39,123.68,123.12,123.31,29765.27852893456,97.4045,97.6334,97.1913,97.3413,29765.2785
2015-07-22 09:40:00,123.41,123.51,123.12,123.46,16341.806381828015,97.4202,97.4992,97.1913,97.4597,16341.8064
2015-07-22 09:45:00,123.51,123.65,123.47,123.61,13616.008653326122,97.4992,97.6097,97.4676,97.5781,13616.0087
2015-07-22 09:50:00,123.63,123.67,123.53,123.57,9698.21525148729,97.5939,97.6255,97.515,97.5465,9698.2153
2015-07-22 09:55:00,123.66,123.67,123.47,123.48,15797.728501892914,97.6176,97.6255,97.4676,97.4755,15797.7285
2015-07-22 10:00:00,123.48,123.51,123.4,123.43,32141.698215251487,97.4755,97.4992,97.4123,97.436,32141.6982
2015-07-22 10:05:00,123.49,123.5,123.38,123.38,14639.26446727961,97.4834,97.4913,97.3966,97.3966,14639.2645
2015-07-22 10:10:00,123.39,123.52,123.39,123.47,51686.31692806922,97.4045,97.5071,97.4045,97.4676,51686.3169
2015-07-22 10:15:00,123.48,123.5,123.42,123.43,24777.71768523526,97.4755,97.4913,97.4281,97.436,24777.7177
2015-07-22 10:20:00,123.44,123.51,123.4,123.44,21529.47539210384,97.4439,97.4992,97.4123,97.4439,21529.4754
2015-07-22 10:25:00,123.44,123.51,123.36,123.42,7896.160086533261,97.4439,97.4992,97.3808,97.4281,7896.1601
2015-07-22 10:30:00,123.47,123.47,123.3,123.42,45329.36722552731,97.4676,97.4676,97.3334,97.4281,45329.3672
2015-07-22 10:35:00,123.45,123.5,123.38,123.39,12398.053001622498,97.4518,97.4913,97.3966,97.4045,12398.053
2015-07-22 10:40:00,123.38,123.51,123.37,123.45,64904.27257977285,97.3966,97.4992,97.3887,97.4518,64904.2726
2015-07-22 10:45:00,123.42,123.47,123.33,123.46,21667.92861005949,97.4281,97.4676,97.3571,97.4597,21667.9286
2015-07-22 10:50:00,123.44,123.76,123.41,123.74,45123.85073012439,97.4439,97.6965,97.4202,97.6807,45123.8507
2015-07-22 10:55:00,123.76,123.95,123.72,123.86,31544.618712817737,97.6965,97.8465,97.665,97.7755,31544.6187
2015-07-22 11:00:00,123.86,123.89,123.59,123.68,26380.74634937804,97.7755,97.7992,97.5623,97.6334,26380.7463
2015-07-22 11:05:00,123.69,123.8,123.69,123.77,1946.998377501352,97.6413,97.7281,97.6413,97.7044,1946.9984
2015-07-22 11:10:00,123.77,123.93,123.77,123.86,10389.39967550027,97.7044,97.8307,97.7044,97.7755,10389.3997
2015-07-22 11:15:00,123.86,123.89,123.84,123.86,8509.464575446187,97.7755,97.7992,97.7597,97.7755,8509.4646
2015-07-22 11:20:00,123.85,123.89,123.67,123.72,12926.9875608437,97.7676,97.7992,97.6255,97.665,12926.9876
2015-07-22 11:25:00,123.71,123.71,123.5,123.61,15772.850189291508,97.6571,97.6571,97.4913,97.5781,15772.8502
2015-07-22 11:30:00,123.59,123.64,123.58,123.62,2163.3315305570577,97.5623,97.6018,97.5544,97.586,2163.3315
2015-07-22 11:35:00,123.62,123.64,123.43,123.48,10853.43428880476,97.586,97.6018,97.436,97.4755,10853.4343
2015-07-22 11:40:00,123.48,123.59,123.48,123.54,8373.174689021092,97.4755,97.5623,97.4755,97.5229,8373.1747
2015-07-22 11:45:00,123.58,123.59,123.46,123.47,8545.159545700379,97.5544,97.5623,97.4597,97.4676,8545.1595
2015-07-22 11:50:00,123.44,123.49,123.42,123.45,4110.32990805841,97.4439,97.4834,97.4281,97.4518,4110.3299
2015-07-22 11:55:00,123.45,123.47,123.4,123.42,6604.6511627906975,97.4518,97.4676,97.4123,97.4281,6604.6512
2015-07-22 12:00:00,123.43,123.56,123.42,123.53,5315.305570578691,97.436,97.5387,97.4281,97.515,5315.3056
2015-07-22 12:05:00,123.52,123.57,123.5,123.5,3244.9972958355866,97.5071,97.5465,97.4913,97.4913,3244.9973
2015-07-22 12:10:00,123.52,123.61,123.52,123.53,4478.09626825311,97.5071,97.5781,97.5071,97.515,4478.0963
2015-07-22 12:15:00,123.55,123.55,123.47,123.5,6381.828015143321,97.5308,97.5308,97.4676,97.4913,6381.828
2015-07-22 12:20:00,123.49,123.6,123.49,123.52,7752.298539751217,97.4834,97.5702,97.4834,97.5071,7752.2985
2015-07-22 12:25:00,123.53,123.55,123.51,123.52,3018.9291508923743,97.515,97.5308,97.4992,97.5071,3018.9292
2015-07-22 12:30:00,123.53,123.56,123.46,123.46,6962.68253109789,97.515,97.5387,97.4597,97.4597,6962.6825
2015-07-22 12:35:00,123.51,123.57,123.51,123.55,5191.995673336939,97.4992,97.5465,97.4992,97.5308,5191.9957
2015-07-22 12:40:00,123.54,123.56,123.51,123.54,4326.663061114115,97.5229,97.5387,97.4992,97.5229,4326.6631
2015-07-22 12:45:00,123.56,123.56,123.47,123.48,8396.971335857219,97.5387,97.5387,97.4676,97.4755,8396.9713
2015-07-22 12:50:00,123.46,123.46,123.4,123.4,1297.9989183342348,97.4597,97.4597,97.4123,97.4123,1297.9989
2015-07-22 12:55:00,123.39,123.43,123.39,123.42,5355.327203893997,97.4045,97.436,97.4045,97.4281,5355.3272
2015-07-22 13:00:00,123.43,123.52,123.41,123.49,2275.824770146025,97.436,97.5071,97.4202,97.4834,2275.8248
2015-07-22 13:05:00,123.49,123.52,123.48,123.52,3461.3304488912927,97.4834,97.5071,97.4755,97.5071,3461.3304
2015-07-22 13:10:00,123.51,123.51,123.48,123.5,2455.3812871822606,97.4992,97.4992,97.4755,97.4913,2455.3813
2015-07-22 13:15:00,123.49,123.53,123.41,123.42,19866.955110870746,97.4834,97.515,97.4202,97.4281,19866.9551
2015-07-22 13:20:00,123.41,123.42,123.38,123.38,5300.162249864791,97.4202,97.4281,97.3966,97.3966,5300.1622
2015-07-22 13:25:00,123.39,123.4,123.21,123.28,45982.69334775554,97.4045,97.4123,97.2624,97.3176,45982.6933
2015-07-22 13:30:00,123.32,123.35,123.32,123.35,479.1779340183883,97.3492,97.3729,97.3492,97.3729,479.1779
2015-07-22 13:35:00,123.34,123.37,123.28,123.3,8220.65981611682,97.365,97.3887,97.3176,97.3334,8220.6598
2015-07-22 13:40:00,123.33,123.33,123.23,123.25,22271.49810708491,97.3571,97.3571,97.2781,97.2939,22271.4981
2015-07-22 13:45:00,123.24,123.27,123.24,123.24,18209.843158464035,97.286,97.3097,97.286,97.286,18209.8432
2015-07-22 13:50:00,123.22,123.24,123.1,123.13,15371.552190373171,97.2703,97.286,97.1755,97.1992,15371.5522
2015-07-22 13:55:00,123.1,123.14,123.1,123.14,1450.513791238507,97.1755,97.2071,97.1755,97.2071,1450.5138
2015-07-22 14:00:00,123.14,123.15,123.04,123.04,19434.28880475933,97.2071,97.215,97.1282,97.1282,19434.2888
2015-07-22 14:05:00,123.04,123.04,123.0,123.03,3740.400216333153,97.1282,97.1282,97.0966,97.1203,3740.4002
2015-07-22 14:10:00,123.04,123.05,123.01,123.05,4923.742563547864,97.1282,97.1361,97.1045,97.1361,4923.7426
2015-07-22 14:15:00,123.03,123.16,123.03,123.12,10095.18658734451,97.1203,97.2229,97.1203,97.1913,10095.1866
2015-07-22 14:20:00,123.13,123.14,123.06,123.13,4922.660897782585,97.1992,97.2071,97.1439,97.1992,4922.6609
2015-07-22 14:25:00,123.13,123.13,123.0,123.1,22364.521362898864,97.1992,97.1992,97.0966,97.1755,22364.5214
2015-07-22 14:30:00,123.14,123.17,123.13,123.17,1730.6652244456463,97.2071,97.2308,97.1992,97.2308,1730.6652
2015-07-22 14:35:00,123.18,123.22,122.97,123.11,38561.38453217955,97.2387,97.2703,97.0729,97.1834,38561.3845
2015-07-22 14:40:00,123.08,123.1,122.93,122.98,32707.40941049216,97.1597,97.1755,97.0413,97.0808,32707.4094
2015-07-22 14:45:00,123.0,123.05,122.98,123.0,31974.040021633315,97.0966,97.1361,97.0808,97.0966,31974.04
2015-07-22 14:50:00,123.01,123.01,122.84,122.88,34678.20443482963,97.1045,97.1045,96.9703,97.0019,34678.2044
2015-07-22 14:55:00,122.88,122.92,122.87,122.92,16064.899945916712,97.0019,97.0334,96.994,97.0334,16064.8999
2015-07-22 15:00:00,122.88,122.91,122.73,122.84,33025.41914548405,97.0019,97.0255,96.8834,96.9703,33025.4191
2015-07-22 15:05:00,122.84,122.88,122.74,122.78,14392.644672796105,96.9703,97.0019,96.8913,96.9229,14392.6447
2015-07-22 15:10:00,122.78,122.88,122.76,122.76,22843.699296917253,96.9229,97.0019,96.9071,96.9071,22843.6993
2015-07-22 15:15:00,122.76,122.93,122.73,122.91,9637.641968631691,96.9071,97.0413,96.8834,97.0255,9637.642
2015-07-22 15:20:00,122.91,122.98,122.84,122.87,7782.585181179015,97.0255,97.0808,96.9703,96.994,7782.5852
2015-07-22 15:25:00,122.84,122.92,122.81,122.84,8621.957815035154,96.9703,97.0334,96.9466,96.9703,8621.9578
2015-07-22 15:30:00,122.84,122.86,122.75,122.75,14638.182801514333,96.9703,96.9861,96.8992,96.8992,14638.1828
2015-07-22 15:35:00,122.75,122.77,122.64,122.65,38797.18766901027,96.8992,96.915,96.8124,96.8203,38797.1877
2015-07-22 15:40:00,122.65,122.71,122.61,122.69,76664.14277988102,96.8203,96.8677,96.7887,96.8519,76664.1428
2015-07-22 15:45:00,122.67,122.71,122.64,122.69,28479.177934018386,96.8361,96.8677,96.8124,96.8519,28479.1779
2015-07-22 15:50:00,122.69,122.72,122.67,122.69,95281.77393185506,96.8519,96.8756,96.8361,96.8519,95281.7739
2015-07-22 15:55:00,122.7,122.82,122.62,122.77,85473.22877230935,96.8598,96.9545,96.7966,96.915,85473.2288
2015-07-23 09:30:00,122.93,122.93,122.01,122.01,25083.829096809084,97.0413,97.0413,96.3151,96.3151,25083.8291
2015-07-23 09:35:00,121.99,122.21,121.85,122.16,10350.459707950244,96.2993,96.473,96.1888,96.4335,10350.4597
2015-07-23 09:40:00,122.2,122.42,122.01,122.14,22007.57166035695,96.4651,96.6387,96.3151,96.4177,22007.5717
2015-07-23 09:45:00,122.15,122.25,122.09,122.15,11318.550567874528,96.4256,96.5045,96.3782,96.4256,11318.5506
2015-07-23 09:50:00,122.15,122.3,122.0,122.05,6552.731206057328,96.4256,96.544,96.3072,96.3467,6552.7312
2015-07-23 09:55:00,122.09,122.21,121.91,122.03,17159.54570037858,96.3782,96.473,96.2361,96.3309,17159.5457
2015-07-23 10:00:00,121.98,122.02,121.7,121.76,13552.190373174688,96.2914,96.323,96.0704,96.1177,13552.1904
2015-07-23 10:05:00,121.73,121.76,121.51,121.55,45270.95727420227,96.094,96.1177,95.9204,95.952,45270.9573
2015-07-23 10:10:00,121.54,121.61,121.5,121.54,39289.345592212005,95.9441,95.9993,95.9125,95.9441,39289.3456
2015-07-23 10:15:00,121.54,121.57,121.36,121.47,18827.474310438072,95.9441,95.9677,95.802,95.8888,18827.4743
2015-07-23 10:20:00,121.47,121.54,121.36,121.4,14485.66792861006,95.8888,95.9441,95.802,95.8335,14485.6679
2015-07-23 10:25:00,121.41,121.45,121.3,121.45,21290.427257977284,95.8414,95.873,95.7546,95.873,21290.4273
2015-07-23 10:30:00,121.48,121.71,121.47,121.67,13666.846944294211,95.8967,96.0783,95.8888,96.0467,13666.8469
2015-07-23 10:35:00,121.67,121.74,121.64,121.71,13634.396971335857,96.0467,96.1019,96.023,96.0783,13634.397
2015-07-23 10:40:00,121.72,122.12,121.72,122.09,92509.46457544618,96.0861,96.4019,96.0861,96.3782,92509.4646
2015-07-23 10:45:00,122.07,122.28,122.06,122.19,136833.96430502977,96.3624,96.5282,96.3545,96.4572,136833.9643
2015-07-23 10:50:00,122.19,122.37,122.19,122.27,10643.591130340725,96.4572,96.5993,96.4572,96.5203,10643.5911
2015-07-23 10:55:00,122.27,122.55,122.27,122.41,12389.39967550027,96.5203,96.7414,96.5203,96.6308,12389.3997
2015-07-23 11:00:00,122.48,122.57,122.38,122.43,13304.488912925906,96.6861,96.7571,96.6072,96.6466,13304.4889
2015-07-23 11:05:00,122.44,122.46,122.27,122.27,13939.426717144404,96.6545,96.6703,96.5203,96.5203,13939.4267
2015-07-23 11:10:00,122.29,122.45,122.27,122.42,20956.19253650622,96.5361,96.6624,96.5203,96.6387,20956.1925
2015-07-23 11:15:00,122.44,122.45,122.3,122.42,69055.70578691184,96.6545,96.6624,96.544,96.6387,69055.7058
2015-07-23 11:20:00,122.43,122.73,122.42,122.73,8285.559762033532,96.6466,96.8834,96.6387,96.8834,8285.5598
2015-07-23 11:25:00,122.75,122.75,122.47,122.53,12081.12493239589,96.8992,96.8992,96.6782,96.7256,12081.1249
2015-07-23 11:30:00,122.6,122.6,122.44,122.44,12818.820984315846,96.7808,96.7808,96.6545,96.6545,12818.821
2015-07-23 11:35:00,122.49,122.54,122.45,122.54,21201.730665224444,96.694,96.7335,96.6624,96.7335,21201.7307
2015-07-23 11:40:00,122.54,122.77,122.48,122.77,17307.73391022174,96.7335,96.915,96.6861,96.915,17307.7339
2015-07-23 11:45:00,122.77,122.79,122.62,122.72,47482.96376419686,96.915,96.9308,96.7966,96.8756,47482.9638
2015-07-23 11:50:00,122.72,122.73,122.63,122.63,46259.59978366685,96.8756,96.8834,96.8045,96.8045,46259.5998
2015-07-23 11:55:00,122.64,122.65,122.58,122.65,60083.28826392644,96.8124,96.8203,96.765,96.8203,60083.2883
2015-07-23 12:00:00,122.64,122.69,122.38,122.46,12341.806381828015,96.8124,96.8519,96.6072,96.6703,12341.8064
2015-07-23 12:05:00,122.41,122.5,122.28,122.38,6152.514872904272,96.6308,96.7019,96.5282,96.6072,6152.5149
2015-07-23 12:10:00,122.36,122.46,122.3,122.37,5840.995132504056,96.5914,96.6703,96.544,96.5993,5840.9951
2015-07-23 12:15:00,122.41,122.42,122.11,122.11,7368.307193077338,96.6308,96.6387,96.394,96.394,7368.3072
2015-07-23 12:20:00,122.11,122.27,122.09,122.18,9951.325040562466,96.394,96.5203,96.3782,96.4493,9951.325
2015-07-23 12:25:00,122.18,122.25,122.03,122.11,24849.107625743643,96.4493,96.5045,96.3309,96.394,24849.1076
2015-07-23 12:30:00,122.12,122.12,121.54,122.08,82073.55327203893,96.4019,96.4019,95.9441,96.3703,82073.5533
2015-07-23 12:35:00,122.03,122.13,121.9,121.93,12531.097890751756,96.3309,96.4098,96.2282,96.2519,12531.0979
2015-07-23 12:40:00,121.9,121.93,121.73,121.8,18069.226608977824,96.2282,96.2519,96.094,96.1493,18069.2266
2015-07-23 12:45:00,121.81,121.81,121.68,121.69,8553.812871822607,96.1572,96.1572,96.0546,96.0625,8553.8129
2015-07-23 12:50:00,121.66,121.66,121.56,121.56,14564.62952947539,96.0388,96.0388,95.9598,95.9598,14564.6295
2015-07-23 12:55:00,121.57,121.57,121.47,121.47,15510.005408328823,95.9677,95.9677,95.8888,95.8888,15510.0054
2015-07-23 13:00:00,121.47,121.64,121.35,121.49,20638.182801514333,95.8888,96.023,95.7941,95.9046,20638.1828
2015-07-23 13:05:00,121.51,121.63,121.51,121.57,40002.16333153056,95.9204,96.0151,95.9204,95.9677,40002.1633
2015-07-23 13:10:00,121.57,121.58,121.43,121.48,7831.260140616549,95.9677,95.9756,95.8572,95.8967,7831.2601
2015-07-23 13:15:00,121.48,121.54,121.38,121.53,10325.581395348838,95.8967,95.9441,95.8178,95.9362,10325.5814
2015-07-23 13:20:00,121.53,121.63,121.44,121.44,11409.410492157924,95.9362,96.0151,95.8651,95.8651,11409.4105
2015-07-23 13:25:00,121.5,121.52,121.31,121.47,10445.646295294751,95.9125,95.9283,95.7625,95.8888,10445.6463
2015-07-23 13:30:00,121.48,121.5,121.38,121.5,7828.015143320714,95.8967,95.9125,95.8178,95.9125,7828.0151
2015-07-23 13:35:00,121.52,121.52,121.41,121.5,8685.776095186588,95.9283,95.9283,95.8414,95.9125,8685.7761
2015-07-23 13:40:00,121.52,121.63,121.5,121.58,10521.36289886425,95.9283,96.0151,95.9125,95.9756,10521.3629
2015-07-23 13:45:00,121.58,121.68,121.58,121.61,9241.752298539752,95.9756,96.0546,95.9756,95.9993,9241.7523
2015-07-23 13:50:00,121.65,121.67,121.48,121.67,8765.819361817199,96.0309,96.0467,95.8967,96.0467,8765.8194
2015-07-23 13:55:00,121.68,121.87,121.65,121.87,4599.242833964305,96.0546,96.2046,96.0309,96.2046,4599.2428
2015-07-23 14:00:00,121.92,122.02,121.88,122.0,6897.782585181179,96.244,96.323,96.2125,96.3072,6897.7826
2015-07-23 14:05:00,121.99,122.12,121.98,122.09,11892.915089237424,96.2993,96.4019,96.2914,96.3782,11892.9151
2015-07-23 14:10:00,122.09,122.13,121.92,122.04,12631.69280692266,96.3782,96.4098,96.244,96.3388,12631.6928
2015-07-23 14:15:00,122.06,122.17,122.04,122.17,9961.060032449972,96.3545,96.4414,96.3388,96.4414,9961.06
2015-07-23 14:20:00,122.15,122.2,122.04,122.14,10275.824770146024,96.4256,96.4651,96.3388,96.4177,10275.8248
2015-07-23 14:25:00,122.14,122.15,121.96,122.1,7917.793401838831,96.4177,96.4256,96.2756,96.3861,7917.7934
2015-07-23 14:30:00,122.12,122.18,122.04,122.17,14488.912925905895,96.4019,96.4493,96.3388,96.4414,14488.9129
2015-07-23 14:35:00,122.17,122.39,122.08,122.39,21556.517036235804,96.4414,96.615,96.3703,96.615,21556.517
2015-07-23 14:40:00,122.39,122.53,122.38,122.5,22400.216333153054,96.615,96.7256,96.6072,96.7019,22400.2163
2015-07-23 14:45:00,122.45,122.56,122.45,122.51,10810.167658193615,96.6624,96.7492,96.6624,96.7098,10810.1677
2015-07-23 14:50:00,122.51,122.51,122.29,122.38,11665.765278528934,96.7098,96.7098,96.5361,96.6072,11665.7653
2015-07-23 14:55:00,122.45,122.48,122.24,122.27,17252.568956192536,96.6624,96.6861,96.4966,96.5203,17252.569
2015-07-23 15:00:00,122.25,122.35,122.17,122.35,13714.440237966468,96.5045,96.5835,96.4414,96.5835,13714.4402
2015-07-23 15:05:00,122.35,122.35,122.16,122.32,13037.317468902109,96.5835,96.5835,96.4335,96.5598,13037.3175
2015-07-23 15:10:00,122.32,122.38,122.19,122.24,15812.871822606814,96.5598,96.6072,96.4572,96.4966,15812.8718
2015-07-23 15:15:00,122.27,122.43,122.24,122.36,15948.08004326663,96.5203,96.6466,96.4966,96.5914,15948.08
2015-07-23 15:20:00,122.39,122.43,122.36,122.4,20087.61492698756,96.615,96.6466,96.5914,96.6229,20087.6149
2015-07-23 15:25:00,122.38,122.51,122.32,122.5,43846.40346133045,96.6072,96.7098,96.5598,96.7019,43846.4035
2015-07-23 15:30:00,122.5,122.51,122.4,122.44,30166.57652785289,96.7019,96.7098,96.6229,96.6545,30166.5765
2015-07-23 15:35:00,122.43,122.57,122.41,122.57,88573.28285559762,96.6466,96.7571,96.6308,96.7571,88573.2829
2015-07-23 15:40:00,122.56,122.69,122.56,122.64,32121.146565711195,96.7492,96.8519,96.7492,96.8124,32121.1466
2015-07-23 15:45:00,122.63,122.69,122.52,122.69,25416.98215251488,96.8045,96.8519,96.7177,96.8519,25416.9822
2015-07-23 15:50:00,122.69,122.69,122.61,122.64,46249.86479177934,96.8519,96.8519,96.7887,96.8124,46249.8648
2015-07-23 15:55:00,122.66,122.78,122.6,122.7,97508.92374256357,96.8282,96.9229,96.7808,96.8598,97508.9237
2015-07-24 09:30:00,122.39,122.69,122.05,122.3,12979.989183342346,96.615,96.8519,96.3467,96.544,12979.9892
2015-07-24 09:35:00,122.39,122.43,122.21,122.21,2182.801514332072,96.615,96.6466,96.473,96.473,2182.8015
2015-07-24 09:40:00,122.28,122.44,122.17,122.31,6598.161168199026,96.5282,96.6545,96.4414,96.5519,6598.1612
2015-07-24 09:45:00,122.25,122.4,122.25,122.34,13088.1557598702,96.5045,96.6229,96.5045,96.5756,13088.1558
2015-07-24 09:50:00,122.33,122.36,122.19,122.33,3796.646836127637,96.5677,96.5914,96.4572,96.5677,3796.6468
2015-07-24 09:55:00,122.38,122.52,122.31,122.52,7679.826933477555,96.6072,96.7177,96.5519,96.7177,7679.8269
2015-07-24 10:00:00,122.52,122.52,122.31,122.34,3028.664142779881,96.7177,96.7177,96.5519,96.5756,3028.6641
2015-07-24 10:05:00,122.35,122.39,122.23,122.31,7586.803677663602,96.5835,96.615,96.4887,96.5519,7586.8037
2015-07-24 10:10:00,122.27,122.38,122.14,122.23,17930.773391022172,96.5203,96.6072,96.4177,96.4887,17930.7734
2015-07-24 10:15:00,122.21,122.21,122.02,122.02,3024.337479718766,96.473,96.473,96.323,96.323,3024.3375
2015-07-24 10:20:00,121.97,121.97,121.85,121.9,2704.164413196322,96.2835,96.2835,96.1888,96.2282,2704.1644
2015-07-24 10:25:00,121.91,121.91,121.8,121.8,8578.691184424013,96.2361,96.2361,96.1493,96.1493,8578.6912
2015-07-24 10:30:00,121.76,121.77,121.64,121.64,6001.081665765279,96.1177,96.1256,96.023,96.023,6001.0817
2015-07-24 10:35:00,121.64,121.76,121.63,121.66,5083.829096809086,96.023,96.1177,96.0151,96.0388,5083.8291
2015-07-24 10:40:00,121.72,121.76,121.62,121.62,3225.527312060573,96.0861,96.1177,96.0072,96.0072,3225.5273
2015-07-24 10:45:00,121.65,121.66,121.42,121.46,3244.9972958355866,96.0309,96.0388,95.8493,95.8809,3244.9973
2015-07-24 10:50:00,121.47,121.5,121.43,121.46,9135.749053542457,95.8888,95.9125,95.8572,95.8809,9135.7491
2015-07-24 10:55:00,121.47,121.51,121.34,121.36,5704.705246078962,95.8888,95.9204,95.7862,95.802,5704.7052
2015-07-24 11:00:00,121.4,121.46,121.24,121.41,11836.668469442942,95.8335,95.8809,95.7072,95.8414,11836.6685
2015-07-24 11:05:00,121.41,121.44,121.29,121.29,7700.378583017848,95.8414,95.8651,95.7467,95.7467,7700.3786
2015-07-24 11:10:00,121.3,121.3,121.02,121.11,7556.517036235803,95.7546,95.7546,95.5336,95.6046,7556.517
2015-07-24 11:15:00,121.1,121.16,121.08,121.14,4209.843158464035,95.5967,95.6441,95.5809,95.6283,4209.8432
2015-07-24 11:20:00,121.17,121.29,121.17,121.26,36818.82098431585,95.652,95.7467,95.652,95.723,36818.821
2015-07-24 11:25:00,121.27,121.45,121.23,121.4,21335.85722011898,95.7309,95.873,95.6993,95.8335,21335.8572
2015-07-24 11:30:00,121.41,121.43,121.14,121.18,7230.935640886965,95.8414,95.8572,95.6283,95.6599,7230.9356
2015-07-24 11:35:00,121.18,121.18,121.0,121.11,4339.643050297458,95.6599,95.6599,95.5178,95.6046,4339.6431
2015-07-24 11:40:00,121.1,121.13,120.8,120.87,9133.585722011898,95.5967,95.6204,95.3599,95.4152,9133.5857
2015-07-24 11:45:00,120.85,121.04,120.81,121.03,4654.40778799351,95.3994,95.5494,95.3678,95.5415,4654.4078
2015-07-24 11:50:00,121.05,121.11,121.02,121.11,9843.158464034614,95.5572,95.6046,95.5336,95.6046,9843.1585
2015-07-24 11:55:00,121.11,121.13,121.05,121.11,14188.209843158464,95.6046,95.6204,95.5572,95.6046,14188.2098
2015-07-24 12:00:00,121.11,121.13,121.04,121.05,22318.009734991887,95.6046,95.6204,95.5494,95.5572,22318.0097
2015-07-24 12:05:00,121.07,121.11,121.06,121.08,10526.771227690644,95.573,95.6046,95.5651,95.5809,10526.7712
2015-07-24 12:10:00,121.08,121.12,121.05,121.08,10202.271498107084,95.5809,95.6125,95.5572,95.5809,10202.2715
2015-07-24 12:15:00,121.07,121.11,121.01,121.11,41413.73715521904,95.573,95.6046,95.5257,95.6046,41413.7372
2015-07-24 12:20:00,121.11,121.12,121.04,121.05,8021.63331530557,95.6046,95.6125,95.5494,95.5572,8021.6333
2015-07-24 12:25:00,121.07,121.12,120.99,121.02,14890.210924824229,95.573,95.6125,95.5099,95.5336,14890.2109
2015-07-24 12:30:00,121.04,121.11,120.75,121.02,71963.22336398053,95.5494,95.6046,95.3204,95.5336,71963.2234
2015-07-24 12:35:00,121.02,121.11,120.97,121.01,15540.292049756625,95.5336,95.6046,95.4941,95.5257,15540.292
2015-07-24 12:40:00,121.02,121.05,120.96,121.04,42325.58139534883,95.5336,95.5572,95.4862,95.5494,42325.5814
2015-07-24 12:45:00,121.02,121.04,120.89,120.92,7571.660356949702,95.5336,95.5494,95.4309,95.4546,7571.6604
2015-07-24 12:50:00,120.91,120.97,120.83,120.83,12244.456462952949,95.4467,95.4941,95.3836,95.3836,12244.4565
2015-07-24 12:55:00,120.87,120.87,120.63,120.63,8223.904813412655,95.4152,95.4152,95.2257,95.2257,8223.9048
2015-07-24 13:00:00,120.67,120.69,120.57,120.64,4894.537587885343,95.2573,95.2731,95.1783,95.2336,4894.5376
2015-07-24 13:05:00,120.67,120.72,120.65,120.65,4651.162790697675,95.2573,95.2967,95.2415,95.2415,4651.1628
2015-07-24 13:10:00,120.66,120.75,120.66,120.67,4056.246619794483,95.2494,95.3204,95.2494,95.2573,4056.2466
2015-07-24 13:15:00,120.68,120.8,120.66,120.78,9878.853434288803,95.2652,95.3599,95.2494,95.3441,9878.8534
2015-07-24 13:20:00,120.76,120.82,120.76,120.77,7145.484045429962,95.3283,95.3757,95.3283,95.3362,7145.484
2015-07-24 13:25:00,120.77,120.85,120.61,120.61,11015.684153596538,95.3362,95.3994,95.2099,95.2099,11015.6842
2015-07-24 13:30:00,120.62,120.66,120.58,120.65,4918.334234721471,95.2178,95.2494,95.1862,95.2415,4918.3342
2015-07-24 13:35:00,120.66,120.67,120.58,120.58,7388.858842617631,95.2494,95.2573,95.1862,95.1862,7388.8588
2015-07-24 13:40:00,120.59,120.61,120.38,120.44,15473.228772309356,95.1941,95.2099,95.0283,95.0757,15473.2288
2015-07-24 13:45:00,120.45,120.49,120.32,120.42,12212.006489994592,95.0836,95.1152,94.981,95.0599,12212.0065
2015-07-24 13:50:00,120.42,120.54,120.4,120.42,13461.330448891293,95.0599,95.1547,95.0441,95.0599,13461.3304
2015-07-24 13:55:00,120.41,120.41,120.14,120.14,11263.38561384532,95.052,95.052,94.8389,94.8389,11263.3856
2015-07-24 14:00:00,120.13,120.31,120.1,120.28,15500.27041644132,94.831,94.9731,94.8073,94.9494,15500.2704
2015-07-24 14:05:00,120.28,120.37,120.13,120.15,7723.093564088696,94.9494,95.0205,94.831,94.8468,7723.0936
2015-07-24 14:10:00,120.16,120.19,120.11,120.11,9739.318550567874,94.8547,94.8784,94.8152,94.8152,9739.3186
2015-07-24 14:15:00,120.09,120.11,119.93,119.94,10661.97944835046,94.7994,94.8152,94.6731,94.681,10661.9794
2015-07-24 14:20:00,119.94,119.94,119.77,119.89,13531.638723634396,94.681,94.681,94.5468,94.6415,13531.6387
2015-07-24 14:25:00,119.93,119.99,119.75,119.79,17940.50838290968,94.6731,94.7205,94.531,94.5626,17940.5084
2015-07-24 14:30:00,119.82,119.83,119.67,119.71,27910.22174148188,94.5863,94.5942,94.4679,94.4994,27910.2217
2015-07-24 14:35:00,119.72,119.82,119.67,119.75,18909.680908599243,94.5073,94.5863,94.4679,94.531,18909.6809
2015-07-24 14:40:00,119.78,119.92,119.75,119.92,15376.960519199569,94.5547,94.6652,94.531,94.6652,15376.9605
2015-07-24 14:45:00,119.94,120.0,119.92,119.93,11462.41211465657,94.681,94.7284,94.6652,94.6731,11462.4121
2015-07-24 14:50:00,119.94,119.95,119.83,119.83,18018.388318009733,94.681,94.6889,94.5942,94.5942,18018.3883
2015-07-24 14:55:00,119.84,119.98,119.83,119.98,11243.915630070309,94.6021,94.7126,94.5942,94.7126,11243.9156
2015-07-24 15:00:00,119.96,120.15,119.94,120.14,14687.939426717145,94.6968,94.8468,94.681,94.8389,14687.9394
2015-07-24 15:05:00,120.15,120.24,120.15,120.21,26878.312601406164,94.8468,94.9178,94.8468,94.8942,26878.3126
2015-07-24 15:10:00,120.19,120.35,120.19,120.35,15098.972417522986,94.8784,95.0047,94.8784,95.0047,15098.9724
2015-07-24 15:15:00,120.34,120.43,120.3,120.4,18877.230935640888,94.9968,95.0678,94.9652,95.0441,18877.2309
2015-07-24 15:20:00,120.4,120.51,120.35,120.49,16948.62087614927,95.0441,95.131,95.0047,95.1152,16948.6209
2015-07-24 15:25:00,120.48,120.58,120.38,120.38,19289.345592212005,95.1073,95.1862,95.0283,95.0283,19289.3456
2015-07-24 15:30:00,120.37,120.5,120.37,120.44,23726.33856138453,95.0205,95.1231,95.0205,95.0757,23726.3386
2015-07-24 15:35:00,120.43,120.43,120.23,120.23,32956.19253650622,95.0678,95.0678,94.9099,94.9099,32956.1925
2015-07-24 15:40:00,120.22,120.31,120.19,120.31,52665.22444564629,94.902,94.9731,94.8784,94.9731,52665.2244
2015-07-24 15:45:00,120.26,120.49,120.26,120.39,86481.34126554894,94.9336,95.1152,94.9336,95.0362,86481.3413
2015-07-24 15:50:00,120.38,120.39,120.29,120.31,40809.085992428336,95.0283,95.0362,94.9573,94.9731,40809.086
2015-07-24 15:55:00,120.3,120.31,120.17,120.27,65520.82206598161,94.9652,94.9731,94.8626,94.9415,65520.8221
2015-07-27 09:30:00,119.27,119.88,119.08,119.39,54686.85776095186,94.1521,94.6336,94.0021,94.2468,54686.8578
2015-07-27 09:35:00,119.35,119.66,119.11,119.34,16946.457544618712,94.2153,94.46,94.0258,94.2074,16946.4575
2015-07-27 09:40:00,118.99,119.39,118.99,119.21,17965.386695511086,93.9311,94.2468,93.9311,94.1047,17965.3867
2015-07-27 09:45:00,119.23,119.25,118.84,119.2,10949.702541914548,94.1205,94.1363,93.8127,94.0969,10949.7025
2015-07-27 09:50:00,119.1,119.3,119.05,119.3,4759.329367225527,94.0179,94.1758,93.9784,94.1758,4759.3294
2015-07-27 09:55:00,119.26,119.36,119.08,119.09,4612.222823147647,94.1442,94.2232,94.0021,94.01,4612.2228
2015-07-27 10:00:00,119.12,119.31,119.08,119.08,9340.183883180098,94.0337,94.1837,94.0021,94.0021,9340.1839
2015-07-27 10:05:00,119.11,119.26,118.99,119.16,8732.287723093565,94.0258,94.1442,93.9311,94.0653,8732.2877
2015-07-27 10:10:00,119.14,119.25,119.07,119.17,13914.548404542997,94.0495,94.1363,93.9942,94.0732,13914.5484
2015-07-27 10:15:00,119.21,119.32,119.17,119.25,56712.81773931855,94.1047,94.1916,94.0732,94.1363,56712.8177
2015-07-27 10:20:00,119.24,119.24,119.07,119.07,9993.510005408329,94.1284,94.1284,93.9942,93.9942,9993.51
2015-07-27 10:25:00,119.07,119.33,118.96,119.29,11216.873985938344,93.9942,94.1995,93.9074,94.1679,11216.874
2015-07-27 10:30:00,119.26,119.82,119.23,119.71,21888.58842617631,94.1442,94.5863,94.1205,94.4994,21888.5884
2015-07-27 10:35:00,119.64,119.83,119.52,119.83,16174.148188209843,94.4442,94.5942,94.3495,94.5942,16174.1482
2015-07-27 10:40:00,119.73,119.87,119.55,119.6,7247.160627366144,94.5152,94.6258,94.3731,94.4126,7247.1606
2015-07-27 10:45:00,119.64,119.77,119.5,119.5,10713.899405083828,94.4442,94.5468,94.3337,94.3337,10713.8994
2015-07-27 10:50:00,119.47,119.56,119.37,119.37,2421.8496484586262,94.31,94.381,94.2311,94.2311,2421.8496
2015-07-27 10:55:00,119.36,119.42,119.21,119.21,4774.472687939427,94.2232,94.2705,94.1047,94.1047,4774.4727
2015-07-27 11:00:00,119.19,119.44,119.16,119.44,3796.646836127637,94.089,94.2863,94.0653,94.2863,3796.6468
2015-07-27 11:05:00,119.38,119.5,119.35,119.35,6165.494862087615,94.2389,94.3337,94.2153,94.2153,6165.4949
2015-07-27 11:10:00,119.35,119.4,119.19,119.31,10485.66792861006,94.2153,94.2547,94.089,94.1837,10485.6679
2015-07-27 11:15:00,119.29,119.3,119.11,119.12,13335.857220118984,94.1679,94.1758,94.0258,94.0337,13335.8572
2015-07-27 11:20:00,119.17,119.21,118.98,119.18,16926.9875608437,94.0732,94.1047,93.9232,94.0811,16926.9876
2015-07-27 11:25:00,119.15,119.28,119.12,119.15,8977.82585181179,94.0574,94.16,94.0337,94.0574,8977.8259
2015-07-27 11:30:00,119.17,119.21,119.05,119.05,3542.4553812871823,94.0732,94.1047,93.9784,93.9784,3542.4554
2015-07-27 11:35:00,119.02,119.13,118.95,119.13,4560.302866414278,93.9548,94.0416,93.8995,94.0416,4560.3029
2015-07-27 11:40:00,119.12,119.12,118.84,118.9,13712.27690643591,94.0337,94.0337,93.8127,93.86,13712.2769
2015-07-27 11:45:00,118.88,118.96,118.84,118.87,7461.330448891293,93.8442,93.9074,93.8127,93.8364,7461.3304
2015-07-27 11:50:00,118.83,118.93,118.81,118.86,4074.634937804218,93.8048,93.8837,93.789,93.8285,4074.6349
2015-07-27 11:55:00,118.86,119.05,118.85,118.95,5895.078420767983,93.8285,93.9784,93.8206,93.8995,5895.0784
2015-07-27 12:00:00,118.91,118.98,118.82,118.82,5191.995673336939,93.8679,93.9232,93.7969,93.7969,5191.9957
2015-07-27 12:05:00,118.82,118.82,118.7,118.75,22623.03948080043,93.7969,93.7969,93.7022,93.7416,22623.0395
2015-07-27 12:10:00,118.76,118.79,118.72,118.76,9249.3239588967,93.7495,93.7732,93.7179,93.7495,9249.324
2015-07-27 12:15:00,118.77,118.91,118.75,118.87,8074.634937804219,93.7574,93.8679,93.7416,93.8364,8074.6349
2015-07-27 12:20:00,118.87,119.08,118.84,119.02,12487.831260140616,93.8364,94.0021,93.8127,93.9548,12487.8313
2015-07-27 12:25:00,119.07,119.12,119.05,119.12,4499.72958355868,93.9942,94.0337,93.9784,94.0337,4499.7296
2015-07-27 12:30:00,119.1,119.13,118.94,118.94,8869.659275283937,94.0179,94.0416,93.8916,93.8916,8869.6593
2015-07-27 12:35:00,118.97,119.08,118.96,119.05,21306.65224445646,93.9153,94.0021,93.9074,93.9784,21306.6522
2015-07-27 12:40:00,119.03,119.08,119.0,119.04,9328.285559762033,93.9627,94.0021,93.939,93.9705,9328.2856
2015-07-27 12:45:00,119.06,119.07,118.96,119.05,19469.98377501352,93.9863,93.9942,93.9074,93.9784,19469.9838
2015-07-27 12:50:00,119.06,119.2,119.06,119.16,35771.76852352623,93.9863,94.0969,93.9863,94.0653,35771.7685
2015-07-27 12:55:00,119.15,119.2,119.09,119.2,6273.661438615468,94.0574,94.0969,94.01,94.0969,6273.6614
2015-07-27 13:00:00,119.21,119.36,119.21,119.36,32157.923201730664,94.1047,94.2232,94.1047,94.2232,32157.9232
2015-07-27 13:05:00,119.37,119.52,119.36,119.42,40062.73661438615,94.2311,94.3495,94.2232,94.2705,40062.7366
2015-07-27 13:10:00,119.43,119.46,119.31,119.33,5240.670632774472,94.2784,94.3021,94.1837,94.1995,5240.6706
2015-07-27 13:15:00,119.33,119.39,119.33,119.39,24281.233098972418,94.1995,94.2468,94.1995,94.2468,24281.2331
2015-07-27 13:20:00,119.4,119.5,119.37,119.49,13304.488912925906,94.2547,94.3337,94.2311,94.3258,13304.4889
2015-07-27 13:25:00,119.48,119.57,119.38,119.41,10717.144402379665,94.3179,94.3889,94.2389,94.2626,10717.1444
2015-07-27 13:30:00,119.38,119.4,119.25,119.36,7187.669010275825,94.2389,94.2547,94.1363,94.2232,7187.669
2015-07-27 13:35:00,119.34,119.38,119.26,119.27,10112.493239588966,94.2074,94.2389,94.1442,94.1521,10112.4932
2015-07-27 13:40:00,119.33,119.33,119.18,119.3,11454.84045429962,94.1995,94.1995,94.0811,94.1758,11454.8405
2015-07-27 13:45:00,119.28,119.38,119.2,119.38,10535.42455381287,94.16,94.2389,94.0969,94.2389,10535.4246
2015-07-27 13:50:00,119.41,119.48,119.34,119.37,7094.645754461871,94.2626,94.3179,94.2074,94.2311,7094.6458
2015-07-27 13:55:00,119.39,119.41,119.32,119.37,7355.327203893997,94.2468,94.2626,94.1916,94.2311,7355.3272
2015-07-27 14:00:00,119.33,119.44,119.33,119.43,9970.79502433748,94.1995,94.2863,94.1995,94.2784,9970.795
2015-07-27 14:05:00,119.38,119.45,119.3,119.3,7913.466738777717,94.2389,94.2942,94.1758,94.1758,7913.4667
2015-07-27 14:10:00,119.3,119.33,119.23,119.29,7404.00216333153,94.1758,94.1995,94.1205,94.1679,7404.0022
2015-07-27 14:15:00,119.29,119.39,119.27,119.34,7138.994050838291,94.1679,94.2468,94.1521,94.2074,7138.9941
2015-07-27 14:20:00,119.31,119.36,119.2,119.2,9626.825310978908,94.1837,94.2232,94.0969,94.0969,9626.8253
2015-07-27 14:25:00,119.21,119.21,119.01,119.02,9157.382368848026,94.1047,94.1047,93.9469,93.9548,9157.3824
2015-07-27 14:30:00,119.06,119.14,119.04,119.13,20137.37155219037,93.9863,94.0495,93.9705,94.0416,20137.3716
2015-07-27 14:35:00,119.09,119.14,119.03,119.06,32207.67982693348,94.01,94.0495,93.9627,93.9863,32207.6798
2015-07-27 14:40:00,119.08,119.21,119.07,119.16,56837.20930232558,94.0021,94.1047,93.9942,94.0653,56837.2093
2015-07-27 14:45:00,119.15,119.25,119.15,119.2,52978.90751757707,94.0574,94.1363,94.0574,94.0969,52978.9075
2015-07-27 14:50:00,119.2,119.23,119.03,119.12,15482.963764196862,94.0969,94.1205,93.9627,94.0337,15482.9638
2015-07-27 14:55:00,119.1,119.23,119.08,119.18,11725.256895619254,94.0179,94.1205,94.0021,94.0811,11725.2569
2015-07-27 15:00:00,119.16,119.16,118.99,119.03,27292.59058950784,94.0653,94.0653,93.9311,93.9627,27292.5906
2015-07-27 15:05:00,119.01,119.14,118.99,119.11,17525.148729042725,93.9469,94.0495,93.9311,94.0258,17525.1487
2015-07-27 15:10:00,119.1,119.2,119.06,119.13,17631.15197404002,94.0179,94.0969,93.9863,94.0416,17631.152
2015-07-27 15:15:00,119.12,119.14,119.05,119.12,27332.612222823147,94.0337,94.0495,93.9784,94.0337,27332.6122
2015-07-27 15:20:00,119.12,119.2,119.1,119.13,15360.73553272039,94.0337,94.0969,94.0179,94.0416,15360.7355
2015-07-27 15:25:00,119.14,119.15,119.08,119.11,52007.57166035695,94.0495,94.0574,94.0021,94.0258,52007.5717
2015-07-27 15:30:00,119.1,119.16,119.03,119.07,33566.25202812331,94.0179,94.0653,93.9627,93.9942,33566.252
2015-07-27 15:35:00,119.08,119.14,119.05,119.1,34905.354245538125,94.0021,94.0495,93.9784,94.0179,34905.3542
2015-07-27 15:40:00,119.11,119.11,118.96,119.05,34441.31963223364,94.0258,94.0258,93.9074,93.9784,34441.3196
2015-07-27 15:45:00,119.03,119.08,118.98,119.03,60419.68631692807,93.9627,94.0021,93.9232,93.9627,60419.6863
2015-07-27 15:50:00,119.03,119.08,119.01,119.05,46812.33098972417,93.9627,94.0021,93.9469,93.9784,46812.331
2015-07-27 15:55:00,119.05,119.16,118.96,119.08,196137.3715521904,93.9784,94.0653,93.9074,94.0021,196137.3716
2015-07-28 09:30:00,119.73,119.8,119.11,119.22,25515.413737155217,94.5152,94.5705,94.0258,94.1126,25515.4137
2015-07-28 09:35:00,119.24,119.29,118.81,119.08,11790.156841535963,94.1284,94.1679,93.789,94.0021,11790.1568
2015-07-28 09:40:00,119.04,119.59,118.99,119.51,18485.66792861006,93.9705,94.4047,93.9311,94.3416,18485.6679
2015-07-28 09:45:00,119.48,119.5,119.28,119.29,6922.660897782585,94.3179,94.3337,94.16,94.1679,6922.6609
2015-07-28 09:50:00,119.3,119.6,119.24,119.35,11835.586803677665,94.1758,94.4126,94.1284,94.2153,11835.5868
2015-07-28 09:55:00,119.41,119.56,119.38,119.45,15035.154137371552,94.2626,94.381,94.2389,94.2942,15035.1541
2015-07-28 10:00:00,119.45,119.49,119.23,119.45,10931.314223904814,94.2942,94.3258,94.1205,94.2942,10931.3142
2015-07-28 10:05:00,119.42,119.55,119.35,119.41,12651.162790697674,94.2705,94.3731,94.2153,94.2626,12651.1628
2015-07-28 10:10:00,119.43,119.45,119.22,119.45,9029.74580854516,94.2784,94.2942,94.1126,94.2942,9029.7458
2015-07-28 10:15:00,119.46,119.48,119.21,119.32,7087.074094104922,94.3021,94.3179,94.1047,94.1916,7087.0741
2015-07-28 10:20:00,119.28,119.47,119.19,119.4,10534.342888047591,94.16,94.31,94.089,94.2547,10534.3429
2015-07-28 10:25:00,119.35,119.36,119.11,119.11,7503.515413737155,94.2153,94.2232,94.0258,94.0258,7503.5154
2015-07-28 10:30:00,119.12,119.33,119.12,119.29,16441.31963223364,94.0337,94.1995,94.0337,94.1679,16441.3196
2015-07-28 10:35:00,119.21,119.48,119.21,119.45,16954.02920497566,94.1047,94.3179,94.1047,94.2942,16954.0292
2015-07-28 10:40:00,119.49,119.72,119.49,119.66,96107.08491076255,94.3258,94.5073,94.3258,94.46,96107.0849
2015-07-28 10:45:00,119.75,119.88,119.7,119.86,19347.755543537045,94.531,94.6336,94.4916,94.6179,19347.7555
2015-07-28 10:50:00,119.8,120.07,119.8,120.01,14729.042725797728,94.5705,94.7836,94.5705,94.7363,14729.0427
2015-07-28 10:55:00,120.01,120.47,120.01,120.4,32045.429962141698,94.7363,95.0994,94.7363,95.0441,32045.43
2015-07-28 11:00:00,120.39,120.53,120.29,120.44,13703.623580313682,95.0362,95.1468,94.9573,95.0757,13703.6236
2015-07-28 11:05:00,120.48,120.7,120.43,120.7,31113.034072471604,95.1073,95.281,95.0678,95.281,31113.0341
2015-07-28 11:10:00,120.7,120.85,120.66,120.68,19173.607355327204,95.281,95.3994,95.2494,95.2652,19173.6074
2015-07-28 11:15:00,120.69,120.87,120.59,120.78,11276.365603028664,95.2731,95.4152,95.1941,95.3441,11276.3656
2015-07-28 11:20:00,120.77,120.77,120.55,120.66,8599.242833964305,95.3362,95.3362,95.1625,95.2494,8599.2428
2015-07-28 11:25:00,120.66,121.07,120.63,121.05,27644.131963223364,95.2494,95.573,95.2257,95.5572,27644.132
2015-07-28 11:30:00,121.07,121.28,121.02,121.05,49199.567333693885,95.573,95.7388,95.5336,95.5572,49199.5673
2015-07-28 11:35:00,121.08,121.16,120.97,121.11,7376.960519199567,95.5809,95.6441,95.4941,95.6046,7376.9605
2015-07-28 11:40:00,121.08,121.09,120.94,121.04,8220.65981611682,95.5809,95.5888,95.4704,95.5494,8220.6598
2015-07-28 11:45:00,121.1,121.33,121.08,121.12,7001.622498647917,95.5967,95.7783,95.5809,95.6125,7001.6225
2015-07-28 11:50:00,121.15,121.28,121.11,121.16,5409.410492157923,95.6362,95.7388,95.6046,95.6441,5409.4105
2015-07-28 11:55:00,121.16,121.21,121.09,121.14,9760.951865873443,95.6441,95.6836,95.5888,95.6283,9760.9519
2015-07-28 12:00:00,121.11,121.2,121.09,121.15,10246.619794483504,95.6046,95.6757,95.5888,95.6362,10246.6198
2015-07-28 12:05:00,121.16,121.27,121.15,121.21,8029.20497566252,95.6441,95.7309,95.6362,95.6836,8029.205
2015-07-28 12:10:00,121.23,121.38,121.14,121.29,7556.517036235803,95.6993,95.8178,95.6283,95.7467,7556.517
2015-07-28 12:15:00,121.29,121.67,121.27,121.67,17991.34667387777,95.7467,96.0467,95.7309,96.0467,17991.3467
2015-07-28 12:20:00,121.65,121.9,121.65,121.85,33703.62358031368,96.0309,96.2282,96.0309,96.1888,33703.6236
2015-07-28 12:25:00,121.92,121.92,121.79,121.89,12008.653326122228,96.244,96.244,96.1414,96.2203,12008.6533
2015-07-28 12:30:00,121.88,121.89,121.83,121.86,19831.26014061655,96.2125,96.2203,96.173,96.1967,19831.2601
2015-07-28 12:35:00,121.89,121.89,121.72,121.78,14739.859383450514,96.2203,96.2203,96.0861,96.1335,14739.8594
2015-07-28 12:40:00,121.78,121.8,121.71,121.71,9085.992428339645,96.1335,96.1493,96.0783,96.0783,9085.9924
2015-07-28 12:45:00,121.74,121.82,121.68,121.76,9891.833423472146,96.1019,96.1651,96.0546,96.1177,9891.8334
2015-07-28 12:50:00,121.7,121.73,121.59,121.69,13088.1557598702,96.0704,96.094,95.9835,96.0625,13088.1558
2015-07-28 12:55:00,121.65,121.81,121.64,121.71,12872.904272579772,96.0309,96.1572,96.023,96.0783,12872.9043
2015-07-28 13:00:00,121.71,121.89,121.71,121.81,23915.630070308274,96.0783,96.2203,96.0783,96.1572,23915.6301
2015-07-28 13:05:00,121.8,121.9,121.79,121.89,8656.571119524067,96.1493,96.2282,96.1414,96.2203,8656.5711
2015-07-28 13:10:00,121.88,122.03,121.88,121.93,29548.94537587885,96.2125,96.3309,96.2125,96.2519,29548.9454
2015-07-28 13:15:00,121.9,121.92,121.85,121.88,4759.329367225527,96.2282,96.244,96.1888,96.2125,4759.3294
2015-07-28 13:20:00,121.86,121.99,121.83,121.98,4922.660897782585,96.1967,96.2993,96.173,96.2914,4922.6609
2015-07-28 13:25:00,121.99,122.01,121.9,121.94,16661.97944835046,96.2993,96.3151,96.2282,96.2598,16661.9794
2015-07-28 13:30:00,121.93,121.94,121.88,121.9,11963.223363980527,96.2519,96.2598,96.2125,96.2282,11963.2234
2015-07-28 13:35:00,121.9,121.94,121.84,121.91,5191.995673336939,96.2282,96.2598,96.1809,96.2361,5191.9957
2015-07-28 13:40:00,121.91,122.0,121.91,121.95,19781.503515413737,96.2361,96.3072,96.2361,96.2677,19781.5035
2015-07-28 13:45:00,121.96,122.02,121.86,121.9,18763.65603028664,96.2756,96.323,96.1967,96.2282,18763.656
2015-07-28 13:50:00,121.9,121.98,121.86,121.95,12580.85451595457,96.2282,96.2914,96.1967,96.2677,12580.8545
2015-07-28 13:55:00,121.98,122.02,121.91,121.93,19465.657111952405,96.2914,96.323,96.2361,96.2519,19465.6571
2015-07-28 14:00:00,121.91,121.97,121.8,121.97,10435.911303407249,96.2361,96.2835,96.1493,96.2835,10435.9113
2015-07-28 14:05:00,122.0,122.02,121.91,121.96,13972.958355868035,96.3072,96.323,96.2361,96.2756,13972.9584
2015-07-28 14:10:00,121.98,122.03,121.92,121.99,31858.30178474852,96.2914,96.3309,96.244,96.2993,31858.3018
2015-07-28 14:15:00,121.96,122.02,121.91,121.91,10234.72147106544,96.2756,96.323,96.2361,96.2361,10234.7215
2015-07-28 14:20:00,121.9,122.06,121.9,122.05,41953.48837209302,96.2282,96.3545,96.2282,96.3467,41953.4884
2015-07-28 14:25:00,122.05,122.22,122.03,122.2,17995.673336938886,96.3467,96.4809,96.3309,96.4651,17995.6733
2015-07-28 14:30:00,122.22,122.38,122.19,122.27,24602.48783126014,96.4809,96.6072,96.4572,96.5203,24602.4878
2015-07-28 14:35:00,122.3,122.39,122.23,122.39,14277.98810167658,96.544,96.615,96.4887,96.615,14277.9881
2015-07-28 14:40:00,122.38,122.98,122.38,122.98,38234.72147106544,96.6072,97.0808,96.6072,97.0808,38234.7215
2015-07-28 14:45:00,122.98,123.37,122.98,123.27,40245.538128718224,97.0808,97.3887,97.0808,97.3097,40245.5381
2015-07-28 14:50:00,123.26,123.69,123.25,123.61,40483.5045970795,97.3018,97.6413,97.2939,97.5781,40483.5046
2015-07-28 14:55:00,123.6,123.63,123.34,123.43,35778.2585181179,97.5702,97.5939,97.365,97.436,35778.2585
2015-07-28 15:00:00,123.42,123.45,123.15,123.35,45759.87020010816,97.4281,97.4518,97.215,97.3729,45759.8702
2015-07-28 15:05:00,123.32,123.43,123.18,123.38,29717.685235262303,97.3492,97.436,97.2387,97.3966,29717.6852
2015-07-28 15:10:00,123.36,123.54,123.36,123.49,35185.50567874526,97.3808,97.5229,97.3808,97.4834,35185.5057
2015-07-28 15:15:00,123.5,123.62,123.46,123.56,22740.94104921579,97.4913,97.586,97.4597,97.5387,22740.941
2015-07-28 15:20:00,123.55,123.55,123.38,123.39,37441.86046511628,97.5308,97.5308,97.3966,97.4045,37441.8605
2015-07-28 15:25:00,123.39,123.49,123.21,123.21,49925.36506219578,97.4045,97.4834,97.2624,97.2624,49925.3651
2015-07-28 15:30:00,123.2,123.2,123.02,123.06,23320.713899405084,97.2545,97.2545,97.1124,97.1439,23320.7139
2015-07-28 15:35:00,123.07,123.1,122.89,122.93,26534.34288804759,97.1518,97.1755,97.0098,97.0413,26534.3429
2015-07-28 15:40:00,122.93,122.96,122.86,122.88,24665.22444564629,97.0413,97.065,96.9861,97.0019,24665.2244
2015-07-28 15:45:00,122.88,122.98,122.8,122.93,28990.80584099513,97.0019,97.0808,96.9387,97.0413,28990.8058
2015-07-28 15:50:00,122.92,122.94,122.8,122.82,39835.58680367766,97.0334,97.0492,96.9387,96.9545,39835.5868
2015-07-28 15:55:00,122.84,122.84,122.7,122.77,78111.41157382369,96.9703,96.9703,96.8598,96.915,78111.4116
2015-07-29 09:30:00,122.5,122.51,121.68,122.39,35226.608977825854,96.7019,96.7098,96.0546,96.615,35226.609
2015-07-29 09:35:00,122.61,122.88,122.51,122.8,6998.377501352082,96.7887,97.0019,96.7098,96.9387,6998.3775
2015-07-29 09:40:00,122.96,123.28,122.91,123.19,17007.03082747431,97.065,97.3176,97.0255,97.2466,17007.0308
2015-07-29 09:45:00,123.19,123.49,123.11,123.48,36059.49161709032,97.2466,97.4834,97.1834,97.4755,36059.4916
2015-07-29 09:50:00,123.45,123.55,122.91,123.04,26725.797728501893,97.4518,97.5308,97.0255,97.1282,26725.7977
2015-07-29 09:55:00,123.11,123.12,122.72,122.85,18914.00757166036,97.1834,97.1913,96.8756,96.9782,18914.0076
2015-07-29 10:00:00,122.9,122.91,122.42,122.42,20241.21146565711,97.0176,97.0255,96.6387,96.6387,20241.2115
2015-07-29 10:05:00,122.43,122.43,122.27,122.4,23273.120605732827,96.6466,96.6466,96.5203,96.6229,23273.1206
2015-07-29 10:10:00,122.36,122.47,122.12,122.12,41239.58896700919,96.5914,96.6782,96.4019,96.4019,41239.589
2015-07-29 10:15:00,122.09,122.4,122.01,122.4,26427.25797728502,96.3782,96.6229,96.3151,96.6229,26427.258
2015-07-29 10:20:00,122.4,122.51,122.18,122.18,14502.974580854516,96.6229,96.7098,96.4493,96.4493,14502.9746
2015-07-29 10:25:00,122.09,122.41,122.09,122.4,5949.161709031909,96.3782,96.6308,96.3782,96.6229,5949.1617
2015-07-29 10:30:00,122.42,122.63,122.38,122.57,6706.327744726879,96.6387,96.8045,96.6072,96.7571,6706.3277
2015-07-29 10:35:00,122.57,122.84,122.57,122.76,11090.319091400755,96.7571,96.9703,96.7571,96.9071,11090.3191
2015-07-29 10:40:00,122.76,122.97,122.75,122.87,18856.6792861006,96.9071,97.0729,96.8992,96.994,18856.6793
2015-07-29 10:45:00,122.86,123.0,122.86,123.0,9100.054083288263,96.9861,97.0966,96.9861,97.0966,9100.0541
2015-07-29 10:50:00,123.0,123.17,122.99,123.16,10305.029745808544,97.0966,97.2308,97.0887,97.2229,10305.0297
2015-07-29 10:55:00,123.12,123.14,122.96,123.13,6057.328285559762,97.1913,97.2071,97.065,97.1992,6057.3283
2015-07-29 11:00:00,123.19,123.57,123.17,123.54,24990.80584099513,97.2466,97.5465,97.2308,97.5229,24990.8058
2015-07-29 11:05:00,123.53,123.76,123.45,123.64,27211.465657111952,97.515,97.6965,97.4518,97.6018,27211.4657
2015-07-29 11:10:00,123.65,123.88,123.65,123.82,16840.454299621415,97.6097,97.7913,97.6097,97.7439,16840.4543
2015-07-29 11:15:00,123.83,123.86,123.79,123.86,7528.3937263385615,97.7518,97.7755,97.7202,97.7755,7528.3937
2015-07-29 11:20:00,123.85,123.9,123.79,123.79,14169.821525148727,97.7676,97.807,97.7202,97.7202,14169.8215
2015-07-29 11:25:00,123.81,123.85,123.67,123.72,8063.818280151433,97.736,97.7676,97.6255,97.665,8063.8183
2015-07-29 11:30:00,123.73,124.01,123.7,123.88,13561.925365062196,97.6728,97.8939,97.6492,97.7913,13561.9254
2015-07-29 11:35:00,123.89,124.13,123.87,124.05,12984.31584640346,97.7992,97.9886,97.7834,97.9255,12984.3158
2015-07-29 11:40:00,124.04,124.04,123.84,123.84,8059.491617090319,97.9176,97.9176,97.7597,97.7597,8059.4916
2015-07-29 11:45:00,123.82,123.86,123.73,123.77,4855.597620335317,97.7439,97.7755,97.6728,97.7044,4855.5976
2015-07-29 11:50:00,123.77,123.9,123.74,123.88,8884.802595997837,97.7044,97.807,97.6807,97.7913,8884.8026
2015-07-29 11:55:00,123.83,123.88,123.78,123.87,9375.87885343429,97.7518,97.7913,97.7123,97.7834,9375.8789
2015-07-29 12:00:00,123.89,123.95,123.76,123.83,24790.697674418603,97.7992,97.8465,97.6965,97.7518,24790.6977
2015-07-29 12:05:00,123.84,123.99,123.79,123.86,14798.269334775554,97.7597,97.8781,97.7202,97.7755,14798.2693
2015-07-29 12:10:00,123.89,123.94,123.8,123.81,8328.826392644673,97.7992,97.8386,97.7281,97.736,8328.8264
2015-07-29 12:15:00,123.82,123.84,123.75,123.8,10233.63980530016,97.7439,97.7597,97.6886,97.7281,10233.6398
2015-07-29 12:20:00,123.8,123.94,123.77,123.91,8801.51433207139,97.7281,97.8386,97.7044,97.8149,8801.5143
2015-07-29 12:25:00,123.94,123.97,123.84,123.86,5220.118983234181,97.8386,97.8623,97.7597,97.7755,5220.119
2015-07-29 12:30:00,123.86,123.91,123.74,123.79,9117.36073553272,97.7755,97.8149,97.6807,97.7202,9117.3607
2015-07-29 12:35:00,123.79,123.95,123.79,123.87,9127.095727420226,97.7202,97.8465,97.7202,97.7834,9127.0957
2015-07-29 12:40:00,123.86,123.94,123.81,123.86,12334.234721471064,97.7755,97.8386,97.736,97.7755,12334.2347
2015-07-29 12:45:00,123.9,123.91,123.8,123.86,5399.675500270417,97.807,97.8149,97.7281,97.7755,5399.6755
2015-07-29 12:50:00,123.83,123.85,123.66,123.66,11103.2990805841,97.7518,97.7676,97.6176,97.6176,11103.2991
2015-07-29 12:55:00,123.66,123.74,123.55,123.7,16090.859924283395,97.6176,97.6807,97.5308,97.6492,16090.8599
2015-07-29 13:00:00,123.7,123.81,123.63,123.63,15824.770146024875,97.6492,97.736,97.5939,97.5939,15824.7701
2015-07-29 13:05:00,123.62,123.65,123.51,123.58,8545.159545700379,97.586,97.6097,97.4992,97.5544,8545.1595
2015-07-29 13:10:00,123.58,123.79,123.58,123.79,13693.888588426176,97.5544,97.7202,97.5544,97.7202,13693.8886
2015-07-29 13:15:00,123.81,123.85,123.61,123.63,14138.453217955652,97.736,97.7676,97.5781,97.5939,14138.4532
2015-07-29 13:20:00,123.62,123.63,123.33,123.38,24355.86803677664,97.586,97.5939,97.3571,97.3966,24355.868
2015-07-29 13:25:00,123.37,123.39,123.34,123.37,14246.619794483504,97.3887,97.4045,97.365,97.3887,14246.6198
2015-07-29 13:30:00,123.37,123.42,123.3,123.38,12730.124391563008,97.3887,97.4281,97.3334,97.3966,12730.1244
2015-07-29 13:35:00,123.42,123.42,123.33,123.38,12222.823147647376,97.4281,97.4281,97.3571,97.3966,12222.8231
2015-07-29 13:40:00,123.37,123.39,123.3,123.32,21408.328826392644,97.3887,97.4045,97.3334,97.3492,21408.3288
2015-07-29 13:45:00,123.31,123.33,123.26,123.28,38859.92428339643,97.3413,97.3571,97.3018,97.3176,38859.9243
2015-07-29 13:50:00,123.28,123.31,123.2,123.2,15702.541914548405,97.3176,97.3413,97.2545,97.2545,15702.5419
2015-07-29 13:55:00,123.19,123.21,123.03,123.03,8822.065981611682,97.2466,97.2624,97.1203,97.1203,8822.066
2015-07-29 14:00:00,123.0,123.47,122.99,123.29,40943.21254732287,97.0966,97.4676,97.0887,97.3255,40943.2125
2015-07-29 14:05:00,123.21,123.47,123.21,123.39,13267.712276906435,97.2624,97.4676,97.2624,97.4045,13267.7123
2015-07-29 14:10:00,123.34,123.83,123.34,123.67,19758.78853434289,97.365,97.7518,97.365,97.6255,19758.7885
2015-07-29 14:15:00,123.66,123.71,123.33,123.34,16226.068144943212,97.6176,97.6571,97.3571,97.365,16226.0681
2015-07-29 14:20:00,123.37,123.43,123.18,123.32,18285.55976203353,97.3887,97.436,97.2387,97.3492,18285.5598
2015-07-29 14:25:00,123.26,123.51,123.26,123.48,13709.031909140076,97.3018,97.4992,97.3018,97.4755,13709.0319
2015-07-29 14:30:00,123.48,123.66,123.48,123.62,19977.28501892915,97.4755,97.6176,97.4755,97.586,19977.285
2015-07-29 14:35:00,123.61,123.7,123.57,123.65,27697.13358572201,97.5781,97.6492,97.5465,97.6097,27697.1336
2015-07-29 14:40:00,123.68,123.87,123.65,123.81,17604.110329908057,97.6334,97.7834,97.6097,97.736,17604.1103
2015-07-29 14:45:00,123.77,124.02,123.74,123.94,16315.84640346133,97.7044,97.9018,97.6807,97.8386,16315.8464
2015-07-29 14:50:00,123.98,123.98,123.65,123.69,11179.015684153595,97.8702,97.8702,97.6097,97.6413,11179.0157
2015-07-29 14:55:00,123.72,123.77,123.66,123.66,18954.02920497566,97.665,97.7044,97.6176,97.6176,18954.0292
2015-07-29 15:00:00,123.66,123.7,123.61,123.65,14986.479177934018,97.6176,97.6492,97.5781,97.6097,14986.4792
2015-07-29 15:05:00,123.7,123.75,123.65,123.66,21891.833423472148,97.6492,97.6886,97.6097,97.6176,21891.8334
2015-07-29 15:10:00,123.63,123.8,123.56,123.74,15768.523526230394,97.5939,97.7281,97.5387,97.6807,15768.5235
2015-07-29 15:15:00,123.74,123.84,123.72,123.8,20005.4083288264,97.6807,97.7597,97.665,97.7281,20005.4083
2015-07-29 15:20:00,123.8,123.98,123.8,123.92,23426.71714440238,97.7281,97.8702,97.7281,97.8228,23426.7171
2015-07-29 15:25:00,123.91,123.95,123.78,123.82,12320.173066522444,97.8149,97.8465,97.7123,97.7439,12320.1731
2015-07-29 15:30:00,123.83,124.11,123.83,124.11,34704.16441319632,97.7518,97.9728,97.7518,97.9728,34704.1644
2015-07-29 15:35:00,124.09,124.33,123.98,124.26,30285.55976203353,97.957,98.1465,97.8702,98.0912,30285.5598
2015-07-29 15:40:00,124.26,124.42,124.19,124.34,41248.24229313142,98.0912,98.2175,98.036,98.1544,41248.2423
2015-07-29 15:45:00,124.37,124.44,124.28,124.37,56687.939426717145,98.1781,98.2333,98.107,98.1781,56687.9394
2015-07-29 15:50:00,124.39,124.43,124.11,124.12,71696.05191995674,98.1939,98.2254,97.9728,97.9807,71696.0519
2015-07-29 15:55:00,124.12,124.17,123.86,123.97,97586.8036776636,97.9807,98.0202,97.7755,97.8623,97586.8037
2015-07-30 09:30:00,131.74,132.2,131.42,131.85,158116.81990265008,103.996,104.3591,103.7434,104.0828,158116.8199
2015-07-30 09:35:00,131.86,132.35,130.8,131.34,174762.57436452137,104.0907,104.4775,103.2539,103.6802,174762.5744
2015-07-30 09:40:00,131.28,132.2,130.68,131.64,110772.30935640886,103.6328,104.3591,103.1592,103.917,110772.3094
2015-07-30 09:45:00,131.59,132.59,131.53,132.59,189179.0156841536,103.8776,104.667,103.8302,104.667,189179.0157
2015-07-30 09:50:00,132.49,133.13,132.32,132.57,194758.24770146023,104.588,105.0932,104.4538,104.6512,194758.2477
2015-07-30 09:55:00,132.47,132.49,131.37,131.4,121650.62195781503,104.5722,104.588,103.7039,103.7276,121650.622
2015-07-30 10:00:00,131.48,131.53,130.57,131.04,64968.09085992428,103.7907,103.8302,103.0724,103.4434,64968.0909
2015-07-30 10:05:00,131.05,131.94,131.05,131.33,58740.94104921579,103.4513,104.1538,103.4513,103.6723,58740.941
2015-07-30 10:10:00,131.33,131.39,131.04,131.35,36258.51811790157,103.6723,103.7197,103.4434,103.6881,36258.5181
2015-07-30 10:15:00,131.36,131.36,130.6,130.78,44555.976203353166,103.696,103.696,103.096,103.2381,44555.9762
2015-07-30 10:20:00,130.8,130.93,130.67,130.84,22495.402920497567,103.2539,103.3566,103.1513,103.2855,22495.4029
2015-07-30 10:25:00,130.84,130.9,130.36,130.36,20551.64954029205,103.2855,103.3329,102.9066,102.9066,20551.6495
2015-07-30 10:30:00,130.35,130.61,130.11,130.15,25425.6354786371,102.8987,103.1039,102.7092,102.7408,25425.6355
2015-07-30 10:35:00,130.15,130.64,130.02,130.52,54046.51162790698,102.7408,103.1276,102.6382,103.0329,54046.5116
2015-07-30 10:40:00,130.61,131.27,130.52,131.12,44004.32666306111,103.1039,103.6249,103.0329,103.5065,44004.3267
2015-07-30 10:45:00,131.21,131.26,130.94,131.07,22613.304488912927,103.5776,103.6171,103.3644,103.4671,22613.3045
2015-07-30 10:50:00,131.03,131.64,131.03,131.6,48608.97782585181,103.4355,103.917,103.4355,103.8855,48608.9778
2015-07-30 10:55:00,131.6,131.69,131.38,131.4,24222.823147647377,103.8855,103.9565,103.7118,103.7276,24222.8231
2015-07-30 11:00:00,131.4,131.58,131.36,131.47,18604.6511627907,103.7276,103.8697,103.696,103.7828,18604.6512
2015-07-30 11:05:00,131.47,131.47,131.17,131.2,55097.8907517577,103.7828,103.7828,103.546,103.5697,55097.8908
2015-07-30 11:10:00,131.2,131.36,131.1,131.33,76276.9064359113,103.5697,103.696,103.4908,103.6723,76276.9064
2015-07-30 11:15:00,131.35,131.35,131.21,131.28,19995.67333693889,103.6881,103.6881,103.5776,103.6328,19995.6733
2015-07-30 11:20:00,131.3,131.43,131.08,131.43,17414.818820984314,103.6486,103.7513,103.475,103.7513,17414.8188
2015-07-30 11:25:00,131.45,131.54,131.06,131.24,22390.48134126555,103.767,103.8381,103.4592,103.6013,22390.4813
2015-07-30 11:30:00,131.29,131.33,130.94,131.08,14362.358031368309,103.6407,103.6723,103.3644,103.475,14362.358
2015-07-30 11:35:00,131.08,131.15,130.92,131.0,29940.50838290968,103.475,103.5302,103.3487,103.4118,29940.5084
2015-07-30 11:40:00,131.02,131.05,130.61,130.86,23036.23580313683,103.4276,103.4513,103.1039,103.3013,23036.2358
2015-07-30 11:45:00,130.84,130.95,130.72,130.88,28605.73282855597,103.2855,103.3723,103.1908,103.3171,28605.7328
2015-07-30 11:50:00,130.94,130.94,130.6,130.61,11705.78691184424,103.3644,103.3644,103.096,103.1039,11705.7869
2015-07-30 11:55:00,130.59,130.59,130.25,130.59,26258.518117901567,103.0882,103.0882,102.8198,103.0882,26258.5181
2015-07-30 12:00:00,130.47,130.56,130.46,130.53,2163.3315305570577,102.9934,103.0645,102.9855,103.0408,2163.3315
2015-07-30 12:05:00,130.52,130.69,130.49,130.53,15177.934018388318,103.0329,103.1671,103.0092,103.0408,15177.934
2015-07-30 12:10:00,130.53,130.59,130.46,130.47,16372.093023255811,103.0408,103.0882,102.9855,102.9934,16372.093
2015-07-30 12:15:00,130.46,131.05,130.46,130.96,26188.209843158464,102.9855,103.4513,102.9855,103.3802,26188.2098
2015-07-30 12:20:00,130.97,130.97,130.74,130.77,7679.826933477555,103.3881,103.3881,103.2066,103.2302,7679.8269
2015-07-30 12:25:00,130.74,130.82,130.73,130.78,11360.73553272039,103.2066,103.2697,103.1987,103.2381,11360.7355
2015-07-30 12:30:00,130.81,130.82,130.64,130.64,30049.75662520281,103.2618,103.2697,103.1276,103.1276,30049.7566
2015-07-30 12:35:00,130.62,130.66,130.35,130.5,16245.538128718226,103.1118,103.1434,102.8987,103.0171,16245.5381
2015-07-30 12:40:00,130.48,130.63,130.46,130.52,9621.416982152514,103.0013,103.1197,102.9855,103.0329,9621.417
2015-07-30 12:45:00,130.55,130.55,130.03,130.05,30885.88426176312,103.0566,103.0566,102.6461,102.6619,30885.8843
2015-07-30 12:50:00,129.96,130.18,129.89,129.89,18924.82422931314,102.5908,102.7645,102.5356,102.5356,18924.8242
2015-07-30 12:55:00,129.9,130.09,129.89,129.91,15108.707409410492,102.5435,102.6935,102.5356,102.5514,15108.7074
2015-07-30 13:00:00,129.89,130.35,129.89,130.35,16957.2742022715,102.5356,102.8987,102.5356,102.8987,16957.2742
2015-07-30 13:05:00,130.31,130.35,130.21,130.26,11349.918875067604,102.8671,102.8987,102.7882,102.8277,11349.9189
2015-07-30 13:10:00,130.25,130.26,129.93,130.0,12790.697674418603,102.8198,102.8277,102.5671,102.6224,12790.6977
2015-07-30 13:15:00,129.96,130.03,129.94,129.99,11173.607355327204,102.5908,102.6461,102.575,102.6145,11173.6074
2015-07-30 13:20:00,130.0,130.16,129.94,130.06,17437.533802055164,102.6224,102.7487,102.575,102.6698,17437.5338
2015-07-30 13:25:00,130.04,130.23,130.04,130.23,8173.066522444565,102.654,102.804,102.654,102.804,8173.0665
2015-07-30 13:30:00,130.26,130.35,130.15,130.15,11249.3239588967,102.8277,102.8987,102.7408,102.7408,11249.324
2015-07-30 13:35:00,130.12,130.16,129.91,130.06,23866.955110870746,102.7171,102.7487,102.5514,102.6698,23866.9551
2015-07-30 13:40:00,130.03,130.23,130.01,130.18,24793.94267171444,102.6461,102.804,102.6303,102.7645,24793.9427
2015-07-30 13:45:00,130.17,130.22,130.08,130.16,26930.23255813953,102.7566,102.7961,102.6856,102.7487,26930.2326
2015-07-30 13:50:00,130.19,130.22,130.08,130.09,25481.882098431583,102.7724,102.7961,102.6856,102.6935,25481.8821
2015-07-30 13:55:00,130.09,130.09,129.89,129.96,27534.88372093024,102.6935,102.6935,102.5356,102.5908,27534.8837
2015-07-30 14:00:00,129.94,130.12,129.94,130.08,13142.239048134126,102.575,102.7171,102.575,102.6856,13142.239
2015-07-30 14:05:00,130.08,130.22,130.05,130.22,20330.98972417523,102.6856,102.7961,102.6619,102.7961,20330.9897
2015-07-30 14:10:00,130.21,130.72,130.2,130.72,35501.3520822066,102.7882,103.1908,102.7803,103.1908,35501.3521
2015-07-30 14:15:00,130.75,130.82,130.28,130.36,30180.638182801515,103.2145,103.2697,102.8434,102.9066,30180.6382
2015-07-30 14:20:00,130.27,130.73,130.24,130.66,13605.191995673336,102.8355,103.1987,102.8119,103.1434,13605.192
2015-07-30 14:25:00,130.66,131.47,130.66,131.4,26606.814494321254,103.1434,103.7828,103.1434,103.7276,26606.8145
2015-07-30 14:30:00,131.5,131.63,130.88,131.01,51122.76906435911,103.8065,103.9091,103.3171,103.4197,51122.7691
2015-07-30 14:35:00,130.96,131.0,130.78,130.82,17627.906976744187,103.3802,103.4118,103.2381,103.2697,17627.907
2015-07-30 14:40:00,130.82,130.9,130.46,130.5,35159.545700378585,103.2697,103.3329,102.9855,103.0171,35159.5457
2015-07-30 14:45:00,130.49,130.73,130.49,130.71,31310.978907517576,103.0092,103.1987,103.0092,103.1829,31310.9789
2015-07-30 14:50:00,130.71,130.85,130.64,130.85,31330.448891292588,103.1829,103.2934,103.1276,103.2934,31330.4489
2015-07-30 14:55:00,130.86,131.38,130.84,131.32,39685.23526230395,103.3013,103.7118,103.2855,103.6644,39685.2353
2015-07-30 15:00:00,131.32,131.46,131.22,131.29,50979.989183342346,103.6644,103.7749,103.5855,103.6407,50979.9892
2015-07-30 15:05:00,131.21,131.7,131.08,131.68,45807.46349378042,103.5776,103.9644,103.475,103.9486,45807.4635
2015-07-30 15:10:00,131.68,132.04,131.61,131.98,45071.93077339102,103.9486,104.2328,103.8933,104.1854,45071.9308
2015-07-30 15:15:00,131.98,132.26,131.9,132.2,31241.75229853975,104.1854,104.4065,104.1223,104.3591,31241.7523
2015-07-30 15:20:00,132.2,132.2,131.69,131.79,39510.00540832883,104.3591,104.3591,103.9565,104.0354,39510.0054
2015-07-30 15:25:00,131.8,131.98,131.3,131.3,34935.64088696593,104.0433,104.1854,103.6486,103.6486,34935.6409
2015-07-30 15:30:00,131.35,131.63,131.33,131.48,36081.12493239589,103.6881,103.9091,103.6723,103.7907,36081.1249
2015-07-30 15:35:00,131.48,131.58,131.37,131.53,47195.240670632775,103.7907,103.8697,103.7039,103.8302,47195.2407
2015-07-30 15:40:00,131.52,131.63,131.45,131.54,71272.03893996755,103.8223,103.9091,103.767,103.8381,71272.0389
2015-07-30 15:45:00,131.54,131.67,131.46,131.64,93260.14061654948,103.8381,103.9407,103.7749,103.917,93260.1406
2015-07-30 15:50:00,131.61,131.74,131.58,131.74,84981.07084910762,103.8933,103.996,103.8697,103.996,84981.0708
2015-07-30 15:55:00,131.72,131.75,131.58,131.58,190239.04813412653,103.9802,104.0039,103.8697,103.8697,190239.0481
2015-07-31 09:30:00,132.42,133.23,132.35,133.09,35347.755543537045,104.5328,105.1722,104.4775,105.0617,35347.7555
2015-07-31 09:35:00,133.09,133.09,132.25,132.35,28922.660897782585,105.0617,105.0617,104.3986,104.4775,28922.6609
2015-07-31 09:40:00,132.27,132.68,132.17,132.48,45032.99080584099,104.4144,104.738,104.3354,104.5801,45032.9908
2015-07-31 09:45:00,132.46,132.49,132.14,132.16,27686.316928069227,104.5643,104.588,104.3117,104.3275,27686.3169
2015-07-31 09:50:00,132.18,132.39,132.07,132.13,34059.49161709032,104.3433,104.5091,104.2565,104.3038,34059.4916
2015-07-31 09:55:00,132.09,132.39,132.08,132.25,18464.034613304488,104.2723,104.5091,104.2644,104.3986,18464.0346
2015-07-31 10:00:00,132.22,132.37,132.14,132.18,12995.132504056246,104.3749,104.4933,104.3117,104.3433,12995.1325
2015-07-31 10:05:00,132.18,132.3,132.13,132.19,19855.056787452675,104.3433,104.438,104.3038,104.3512,19855.0568
2015-07-31 10:10:00,132.15,132.25,132.05,132.19,26566.79286100595,104.3196,104.3986,104.2407,104.3512,26566.7929
2015-07-31 10:15:00,132.24,132.31,132.14,132.14,10700.919415900486,104.3907,104.4459,104.3117,104.3117,10700.9194
2015-07-31 10:20:00,132.15,132.31,131.89,132.05,26532.17955651704,104.3196,104.4459,104.1144,104.2407,26532.1796
2015-07-31 10:25:00,132.07,132.21,132.04,132.08,23466.738777717685,104.2565,104.367,104.2328,104.2644,23466.7388
2015-07-31 10:30:00,132.11,132.23,131.93,132.12,13808.5451595457,104.288,104.3828,104.146,104.2959,13808.5452
2015-07-31 10:35:00,132.12,132.12,131.94,131.94,12007.571660356947,104.2959,104.2959,104.1538,104.1538,12007.5717
2015-07-31 10:40:00,131.91,132.14,131.76,132.12,9544.61871281774,104.1302,104.3117,104.0118,104.2959,9544.6187
2015-07-31 10:45:00,132.12,132.14,131.78,131.83,13150.892374256357,104.2959,104.3117,104.0275,104.067,13150.8924
2015-07-31 10:50:00,131.86,132.06,131.79,131.97,16685.776095186586,104.0907,104.2486,104.0354,104.1775,16685.7761
2015-07-31 10:55:00,132.0,132.09,131.95,132.04,13946.998377501352,104.2012,104.2723,104.1617,104.2328,13946.9984
2015-07-31 11:00:00,132.01,132.05,131.79,131.82,25971.87669010276,104.2091,104.2407,104.0354,104.0591,25971.8767
2015-07-31 11:05:00,131.82,132.1,131.81,131.99,15239.588967009193,104.0591,104.2802,104.0512,104.1933,15239.589
2015-07-31 11:10:00,131.99,132.04,131.87,131.87,17094.64575446187,104.1933,104.2328,104.0986,104.0986,17094.6458
2015-07-31 11:15:00,131.89,131.99,131.86,131.98,10216.333153055706,104.1144,104.1933,104.0907,104.1854,10216.3332
2015-07-31 11:20:00,131.99,132.05,131.9,131.97,9304.488912925906,104.1933,104.2407,104.1223,104.1775,9304.4889
2015-07-31 11:25:00,131.97,132.19,131.94,132.1,16974.580854515953,104.1775,104.3512,104.1538,104.2802,16974.5809
2015-07-31 11:30:00,132.09,132.09,131.94,132.0,10845.862628447809,104.2723,104.2723,104.1538,104.2012,10845.8626
2015-07-31 11:35:00,131.97,132.1,131.93,131.94,45009.19415900487,104.1775,104.2802,104.146,104.1538,45009.1942
2015-07-31 11:40:00,131.93,131.96,131.83,131.88,10505.137912385071,104.146,104.1696,104.067,104.1065,10505.1379
2015-07-31 11:45:00,131.93,132.01,131.84,131.84,8328.826392644673,104.146,104.2091,104.0749,104.0749,8328.8264
2015-07-31 11:50:00,131.87,131.88,131.57,131.57,12301.78474851271,104.0986,104.1065,103.8618,103.8618,12301.7847
2015-07-31 11:55:00,131.61,131.63,131.3,131.3,7902.650081124932,103.8933,103.9091,103.6486,103.6486,7902.6501
2015-07-31 12:00:00,131.29,131.7,131.29,131.7,8286.64142779881,103.6407,103.9644,103.6407,103.9644,8286.6414
2015-07-31 12:05:00,131.71,131.84,131.7,131.76,11726.338561384531,103.9723,104.0749,103.9644,104.0118,11726.3386
2015-07-31 12:10:00,131.82,131.83,131.72,131.74,4220.65981611682,104.0591,104.067,103.9802,103.996,4220.6598
2015-07-31 12:15:00,131.75,131.75,131.37,131.4,20844.78096268253,104.0039,104.0039,103.7039,103.7276,20844.781
2015-07-31 12:20:00,131.37,131.6,131.33,131.59,12975.662520281232,103.7039,103.8855,103.6723,103.8776,12975.6625
2015-07-31 12:25:00,131.56,131.83,131.56,131.83,21635.478637101136,103.8539,104.067,103.8539,104.067,21635.4786
2015-07-31 12:30:00,131.77,131.78,131.56,131.56,13737.155219037317,104.0197,104.0275,103.8539,103.8539,13737.1552
2015-07-31 12:35:00,131.58,131.6,131.47,131.55,13820.443482963765,103.8697,103.8855,103.7828,103.846,13820.4435
2015-07-31 12:40:00,131.55,131.72,131.55,131.72,14825.310978907515,103.846,103.9802,103.846,103.9802,14825.311
2015-07-31 12:45:00,131.71,131.74,131.57,131.57,14123.309897241752,103.9723,103.996,103.8618,103.8618,14123.3099
2015-07-31 12:50:00,131.59,131.74,131.56,131.74,12146.0248783126,103.8776,103.996,103.8539,103.996,12146.0249
2015-07-31 12:55:00,131.79,131.79,131.57,131.57,9210.383991346673,104.0354,104.0354,103.8618,103.8618,9210.384
2015-07-31 13:00:00,131.6,131.69,131.58,131.64,8269.334775554353,103.8855,103.9565,103.8697,103.917,8269.3348
2015-07-31 13:05:00,131.53,131.55,131.35,131.38,11830.178474851273,103.8302,103.846,103.6881,103.7118,11830.1785
2015-07-31 13:10:00,131.35,131.47,131.29,131.47,16856.679286100596,103.6881,103.7828,103.6407,103.7828,16856.6793
2015-07-31 13:15:00,131.48,131.49,131.37,131.37,5949.161709031909,103.7907,103.7986,103.7039,103.7039,5949.1617
2015-07-31 13:20:00,131.39,131.43,131.2,131.21,9241.752298539752,103.7197,103.7513,103.5697,103.5776,9241.7523
2015-07-31 13:25:00,131.2,131.2,131.03,131.14,14698.756084369928,103.5697,103.5697,103.4355,103.5223,14698.7561
2015-07-31 13:30:00,131.14,131.24,131.01,131.08,17951.325040562464,103.5223,103.6013,103.4197,103.475,17951.325
2015-07-31 13:35:00,131.1,131.17,131.01,131.05,11354.245538128718,103.4908,103.546,103.4197,103.4513,11354.2455
2015-07-31 13:40:00,131.06,131.08,130.94,130.94,10924.824229313142,103.4592,103.475,103.3644,103.3644,10924.8242
2015-07-31 13:45:00,130.94,130.96,130.75,130.85,52254.19145484045,103.3644,103.3802,103.2145,103.2934,52254.1915
2015-07-31 13:50:00,130.83,131.28,130.79,131.28,20395.88967009194,103.2776,103.6328,103.246,103.6328,20395.8897
2015-07-31 13:55:00,131.2,131.73,131.19,131.69,24828.55597620335,103.5697,103.9881,103.5618,103.9565,24828.556
2015-07-31 14:00:00,131.71,131.79,131.48,131.5,9628.988642509465,103.9723,104.0354,103.7907,103.8065,9628.9886
2015-07-31 14:05:00,131.52,131.77,131.48,131.72,9548.945375878851,103.8223,104.0197,103.7907,103.9802,9548.9454
2015-07-31 14:10:00,131.71,131.71,131.5,131.52,7707.950243374797,103.9723,103.9723,103.8065,103.8223,7707.9502
2015-07-31 14:15:00,131.51,131.51,131.34,131.49,10438.074634937804,103.8144,103.8144,103.6802,103.7986,10438.0746
2015-07-31 14:20:00,131.46,131.5,131.29,131.34,16495.402920497567,103.7749,103.8065,103.6407,103.6802,16495.4029
2015-07-31 14:25:00,131.34,131.59,131.33,131.55,9302.32558139535,103.6802,103.8776,103.6723,103.846,9302.3256
2015-07-31 14:30:00,131.58,131.8,131.52,131.68,35480.80043266631,103.8697,104.0433,103.8223,103.9486,35480.8004
2015-07-31 14:35:00,131.62,131.64,131.47,131.53,18388.31800973499,103.9012,103.917,103.7828,103.8302,18388.318
2015-07-31 14:40:00,131.5,131.62,131.44,131.57,14555.976203353164,103.8065,103.9012,103.7591,103.8618,14555.9762
2015-07-31 14:45:00,131.57,131.57,131.34,131.53,38100.5949161709,103.8618,103.8618,103.6802,103.8302,38100.5949
2015-07-31 14:50:00,131.47,132.06,131.33,131.5,164988.64250946458,103.7828,104.2486,103.6723,103.8065,164988.6425
2015-07-31 14:55:00,131.46,131.46,131.11,131.18,16708.491076257436,103.7749,103.7749,103.4986,103.5539,16708.4911
2015-07-31 15:00:00,131.15,131.35,131.15,131.25,17224.445646295295,103.5302,103.6881,103.5302,103.6092,17224.4456
2015-07-31 15:05:00,131.25,131.28,131.13,131.23,10061.654948620877,103.6092,103.6328,103.5144,103.5934,10061.6549
2015-07-31 15:10:00,131.21,131.36,131.19,131.33,17387.777176852353,103.5776,103.696,103.5618,103.6723,17387.7772
2015-07-31 15:15:00,131.36,131.62,131.36,131.57,23471.0654407788,103.696,103.9012,103.696,103.8618,23471.0654
2015-07-31 15:20:00,131.58,131.63,131.33,131.42,30532.17955651704,103.8697,103.9091,103.6723,103.7434,30532.1796
2015-07-31 15:25:00,131.41,131.48,131.32,131.36,19585.722011898324,103.7355,103.7907,103.6644,103.696,19585.722
2015-07-31 15:30:00,131.37,131.45,131.25,131.32,25405.08382909681,103.7039,103.767,103.6092,103.6644,25405.0838
2015-07-31 15:35:00,131.32,131.49,131.32,131.45,34367.7663601947,103.6644,103.7986,103.6644,103.767,34367.7664
2015-07-31 15:40:00,131.45,131.63,131.4,131.53,46808.00432666306,103.767,103.9091,103.7276,103.8302,46808.0043
2015-07-31 15:45:00,131.52,131.7,131.46,131.64,37093.56408869659,103.8223,103.9644,103.7749,103.917,37093.5641
2015-07-31 15:50:00,131.64,131.66,131.36,131.66,62664.14277988102,103.917,103.9328,103.696,103.9328,62664.1428
2015-07-31 15:55:00,131.67,131.78,131.57,131.74,175034.07247160625,103.9407,104.0275,103.8618,103.996,175034.0725
2015-08-03 09:30:00,131.45,131.91,131.2,131.71,119785.83017847483,103.767,104.1302,103.5697,103.9723,119785.8302
2015-08-03 09:35:00,131.8,132.24,131.72,131.94,70537.58788534343,104.0433,104.3907,103.9802,104.1538,70537.5879
2015-08-03 09:40:00,131.84,132.12,131.74,131.79,18464.034613304488,104.0749,104.2959,103.996,104.0354,18464.0346
2015-08-03 09:45:00,131.87,132.79,131.81,132.78,54067.06327744727,104.0986,104.8248,104.0512,104.8169,54067.0633
2015-08-03 09:50:00,132.78,132.98,132.68,132.83,24494.321254732287,104.8169,104.9748,104.738,104.8564,24494.3213
2015-08-03 09:55:00,132.83,133.04,132.81,132.87,36337.4797187669,104.8564,105.0222,104.8406,104.888,36337.4797
2015-08-03 10:00:00,132.86,133.12,132.83,133.0,28087.61492698756,104.8801,105.0853,104.8564,104.9906,28087.6149
2015-08-03 10:05:00,132.98,133.03,132.92,132.98,17795.56517036236,104.9748,105.0143,104.9275,104.9748,17795.5652
2015-08-03 10:10:00,133.02,133.42,132.99,133.36,74180.63818280151,105.0064,105.3222,104.9827,105.2748,74180.6382
2015-08-03 10:15:00,133.32,133.54,133.29,133.44,47335.85722011898,105.2432,105.4169,105.2195,105.338,47335.8572
2015-08-03 10:20:00,133.48,133.65,133.36,133.49,34468.3612763656,105.3695,105.5037,105.2748,105.3774,34468.3613
2015-08-03 10:25:00,133.49,133.54,133.38,133.41,31143.320713899404,105.3774,105.4169,105.2906,105.3143,31143.3207
2015-08-03 10:30:00,133.38,133.39,133.08,133.12,23501.3520822066,105.2906,105.2985,105.0538,105.0853,23501.3521
2015-08-03 10:35:00,133.09,133.25,133.04,133.23,21334.775554353702,105.0617,105.188,105.0222,105.1722,21334.7756
2015-08-03 10:40:00,133.22,133.69,133.1,133.62,32396.97133585722,105.1643,105.5353,105.0696,105.48,32396.9713
2015-08-03 10:45:00,133.62,133.81,133.56,133.77,24511.627906976744,105.48,105.63,105.4327,105.5985,24511.6279
2015-08-03 10:50:00,133.77,133.91,133.67,133.86,58971.33585722012,105.5985,105.709,105.5195,105.6695,58971.3359
2015-08-03 10:55:00,133.84,134.18,133.84,133.96,52641.42779881017,105.6537,105.9221,105.6537,105.7484,52641.4278
2015-08-03 11:00:00,133.94,134.03,133.64,133.97,20876.14926987561,105.7327,105.8037,105.4958,105.7563,20876.1493
2015-08-03 11:05:00,134.02,134.37,133.97,134.35,47076.257436452135,105.7958,106.0721,105.7563,106.0563,47076.2574
2015-08-03 11:10:00,134.35,134.78,134.27,134.54,54401.29799891833,106.0563,106.3958,105.9932,106.2063,54401.298
2015-08-03 11:15:00,134.6,134.7,134.31,134.31,19136.83071930773,106.2537,106.3326,106.0247,106.0247,19136.8307
2015-08-03 11:20:00,134.37,134.51,134.2,134.42,40654.40778799351,106.0721,106.1826,105.9379,106.1116,40654.4078
2015-08-03 11:25:00,134.43,134.43,134.26,134.34,8083.288263926446,106.1195,106.1195,105.9853,106.0484,8083.2883
2015-08-03 11:30:00,134.34,134.54,134.32,134.54,22174.14818820984,106.0484,106.2063,106.0326,106.2063,22174.1482
2015-08-03 11:35:00,134.55,134.67,134.47,134.65,16995.132504056248,106.2142,106.3089,106.151,106.2931,16995.1325
2015-08-03 11:40:00,134.64,134.84,134.51,134.79,66615.46782044347,106.2852,106.4431,106.1826,106.4036,66615.4678
2015-08-03 11:45:00,134.79,135.1,134.77,134.81,53648.45862628448,106.4036,106.6484,106.3879,106.4194,53648.4586
2015-08-03 11:50:00,134.8,134.81,134.46,134.47,44989.72417522985,106.4115,106.4194,106.1431,106.151,44989.7242
2015-08-03 11:55:00,134.47,134.59,134.4,134.42,31685.235262303948,106.151,106.2458,106.0958,106.1116,31685.2353
2015-08-03 12:00:00,134.43,134.88,134.41,134.75,35812.871822606816,106.1195,106.4747,106.1037,106.3721,35812.8718
2015-08-03 12:05:00,134.72,135.21,134.72,135.21,33166.035694970255,106.3484,106.7352,106.3484,106.7352,33166.0357
2015-08-03 12:10:00,135.21,135.68,135.21,135.61,47604.11032990806,106.7352,107.1062,106.7352,107.051,47604.1103
2015-08-03 12:15:00,135.61,135.9,135.46,135.66,41711.19524067063,107.051,107.2799,106.9325,107.0904,41711.1952
2015-08-03 12:20:00,135.66,135.96,135.64,135.85,37691.72525689562,107.0904,107.3272,107.0746,107.2404,37691.7253
2015-08-03 12:25:00,135.84,136.17,135.78,136.1,38698.75608436993,107.2325,107.493,107.1852,107.4378,38698.7561
2015-08-03 12:30:00,136.09,136.11,135.61,135.61,36629.5294753921,107.4299,107.4457,107.051,107.051,36629.5295
2015-08-03 12:35:00,135.59,135.59,135.25,135.4,15741.481882098433,107.0352,107.0352,106.7668,106.8852,15741.4819
2015-08-03 12:40:00,135.37,135.37,135.07,135.14,9659.275283937262,106.8615,106.8615,106.6247,106.6799,9659.2753
2015-08-03 12:45:00,135.14,135.27,134.99,135.08,15604.11032990806,106.6799,106.7826,106.5615,106.6326,15604.1103
2015-08-03 12:50:00,135.08,135.22,134.88,134.96,21170.36235803137,106.6326,106.7431,106.4747,106.5378,21170.3624
2015-08-03 12:55:00,134.94,134.95,134.74,134.75,17702.541914548405,106.5221,106.53,106.3642,106.3721,17702.5419
2015-08-03 13:00:00,134.72,134.76,134.5,134.58,19246.078961600862,106.3484,106.38,106.1747,106.2379,19246.079
2015-08-03 13:05:00,134.54,134.57,134.42,134.55,11345.59221200649,106.2063,106.23,106.1116,106.2142,11345.5922
2015-08-03 13:10:00,134.55,134.57,134.26,134.26,108585.18117901568,106.2142,106.23,105.9853,105.9853,108585.1812
2015-08-03 13:15:00,134.26,134.28,133.9,134.0,15871.281773931854,105.9853,106.0011,105.7011,105.78,15871.2818
2015-08-03 13:20:00,133.98,134.16,133.93,134.16,23026.500811249323,105.7642,105.9063,105.7248,105.9063,23026.5008
2015-08-03 13:25:00,134.14,134.16,133.87,134.02,18790.697674418603,105.8905,105.9063,105.6774,105.7958,18790.6977
2015-08-03 13:30:00,134.01,134.41,133.91,134.29,19478.637101135748,105.7879,106.1037,105.709,106.0089,19478.6371
2015-08-03 13:35:00,134.29,134.45,134.27,134.36,14676.04110329908,106.0089,106.1353,105.9932,106.0642,14676.0411
2015-08-03 13:40:00,134.38,134.46,134.27,134.39,13469.98377501352,106.08,106.1431,105.9932,106.0879,13469.9838
2015-08-03 13:45:00,134.39,134.46,134.24,134.43,12628.447809626825,106.0879,106.1431,105.9695,106.1195,12628.4478
2015-08-03 13:50:00,134.47,134.5,134.35,134.38,14107.084910762576,106.151,106.1747,106.0563,106.08,14107.0849
2015-08-03 13:55:00,134.35,134.45,134.27,134.4,16474.851270957275,106.0563,106.1353,105.9932,106.0958,16474.8513
2015-08-03 14:00:00,134.39,134.4,134.27,134.34,13127.095727420226,106.0879,106.0958,105.9932,106.0484,13127.0957
2015-08-03 14:05:00,134.34,134.53,134.28,134.51,20431.584640346133,106.0484,106.1984,106.0011,106.1826,20431.5846
2015-08-03 14:10:00,134.53,134.53,134.23,134.47,20188.209843158464,106.1984,106.1984,105.9616,106.151,20188.2098
2015-08-03 14:15:00,134.42,134.56,134.39,134.51,10113.574905354246,106.1116,106.2221,106.0879,106.1826,10113.5749
2015-08-03 14:20:00,134.48,134.53,134.4,134.48,16985.39751216874,106.1589,106.1984,106.0958,106.1589,16985.3975
2015-08-03 14:25:00,134.45,134.65,134.3,134.52,14996.214169821526,106.1353,106.2931,106.0168,106.1905,14996.2142
2015-08-03 14:30:00,134.57,134.66,134.38,134.58,20742.02271498107,106.23,106.301,106.08,106.2379,20742.0227
2015-08-03 14:35:00,134.57,134.89,134.57,134.89,16179.556517036235,106.23,106.4826,106.23,106.4826,16179.5565
2015-08-03 14:40:00,134.91,134.91,134.6,134.61,16891.292590589506,106.4984,106.4984,106.2537,106.2616,16891.2926
2015-08-03 14:45:00,134.61,134.65,134.45,134.6,16129.799891833423,106.2616,106.2931,106.1353,106.2537,16129.7999
2015-08-03 14:50:00,134.51,134.52,134.28,134.45,16873.98593834505,106.1826,106.1905,106.0011,106.1353,16873.9859
2015-08-03 14:55:00,134.46,134.46,134.25,134.44,15829.096809085991,106.1431,106.1431,105.9774,106.1274,15829.0968
2015-08-03 15:00:00,134.43,134.47,134.27,134.39,17635.478637101136,106.1195,106.151,105.9932,106.0879,17635.4786
2015-08-03 15:05:00,134.39,134.5,134.32,134.5,18613.304488912927,106.0879,106.1747,106.0326,106.1747,18613.3045
2015-08-03 15:10:00,134.48,134.57,134.3,134.55,20043.266630611142,106.1589,106.23,106.0168,106.2142,20043.2666
2015-08-03 15:15:00,134.55,134.69,134.47,134.65,20425.09464575446,106.2142,106.3247,106.151,106.2931,20425.0946
2015-08-03 15:20:00,134.68,134.98,134.64,134.9,58876.149269875605,106.3168,106.5536,106.2852,106.4905,58876.1493
2015-08-03 15:25:00,134.88,134.98,134.85,134.96,26311.519740400214,106.4747,106.5536,106.451,106.5378,26311.5197
2015-08-03 15:30:00,134.95,135.05,134.83,134.92,44995.13250405624,106.53,106.6089,106.4352,106.5063,44995.1325
2015-08-03 15:35:00,134.96,134.96,134.72,134.92,29067.604110329907,106.5378,106.5378,106.3484,106.5063,29067.6041
2015-08-03 15:40:00,134.95,135.17,134.85,135.14,42348.29637641968,106.53,106.7036,106.451,106.6799,42348.2964
2015-08-03 15:45:00,135.11,135.12,134.83,134.9,59921.03839913467,106.6563,106.6642,106.4352,106.4905,59921.0384
2015-08-03 15:50:00,134.9,135.0,134.88,134.92,67166.03569497025,106.4905,106.5694,106.4747,106.5063,67166.0357
2015-08-03 15:55:00,134.9,135.02,134.74,134.84,153054.62412114657,106.4905,106.5852,106.3642,106.4431,153054.6241
2015-08-04 09:30:00,135.16,135.8,135.16,135.61,52459.70795024337,106.6957,107.2009,106.6957,107.051,52459.708
2015-08-04 09:35:00,135.67,135.86,135.61,135.7,8896.7009194159,107.0983,107.2483,107.051,107.122,8896.7009
2015-08-04 09:40:00,135.63,136.09,135.6,136.0,18906.435911303408,107.0667,107.4299,107.0431,107.3588,18906.4359
2015-08-04 09:45:00,136.01,136.6,135.96,135.97,27598.702001081663,107.3667,107.8325,107.3272,107.3351,27598.702
2015-08-04 09:50:00,135.99,136.26,135.93,135.98,7948.08004326663,107.3509,107.5641,107.3036,107.343,7948.08
2015-08-04 09:55:00,135.97,136.35,135.89,136.33,13981.611681990264,107.3351,107.6351,107.272,107.6193,13981.6117
2015-08-04 10:00:00,136.25,136.25,135.92,136.05,7896.160086533261,107.5562,107.5562,107.2957,107.3983,7896.1601
2015-08-04 10:05:00,136.06,136.3,135.94,136.16,15811.790156841536,107.4062,107.5956,107.3115,107.4851,15811.7902
2015-08-04 10:10:00,136.15,136.44,136.06,136.35,23685.235262303948,107.4772,107.7062,107.4062,107.6351,23685.2353
2015-08-04 10:15:00,136.34,136.37,135.94,136.15,115994.5916711736,107.6272,107.6509,107.3115,107.4772,115994.5917
2015-08-04 10:20:00,136.22,136.44,135.9,135.9,20799.35100054083,107.5325,107.7062,107.2799,107.2799,20799.351
2015-08-04 10:25:00,135.86,136.49,135.86,136.43,18310.43807463493,107.2483,107.7456,107.2483,107.6983,18310.4381
2015-08-04 10:30:00,136.44,136.53,136.27,136.42,9910.221741481882,107.7062,107.7772,107.572,107.6904,9910.2217
2015-08-04 10:35:00,136.42,136.5,136.1,136.17,14645.754461871282,107.6904,107.7535,107.4378,107.493,14645.7545
2015-08-04 10:40:00,136.2,136.29,135.99,136.15,10711.736073553271,107.5167,107.5878,107.3509,107.4772,10711.7361
2015-08-04 10:45:00,136.14,136.44,136.14,136.36,10600.324499729582,107.4693,107.7062,107.4693,107.643,10600.3245
2015-08-04 10:50:00,136.36,136.46,136.09,136.46,9905.895078420768,107.643,107.722,107.4299,107.722,9905.8951
2015-08-04 10:55:00,136.48,136.48,135.98,135.98,13593.293672255271,107.7377,107.7377,107.343,107.343,13593.2937
2015-08-04 11:00:00,136.0,136.05,135.87,135.91,6976.744186046512,107.3588,107.3983,107.2562,107.2878,6976.7442
2015-08-04 11:05:00,135.99,136.09,135.96,135.96,6057.328285559762,107.3509,107.4299,107.3272,107.3272,6057.3283
2015-08-04 11:10:00,135.94,136.12,135.91,136.07,5270.957274202271,107.3115,107.4536,107.2878,107.4141,5270.9573
2015-08-04 11:15:00,136.13,136.15,135.77,135.98,24921.579232017302,107.4614,107.4772,107.1773,107.343,24921.5792
2015-08-04 11:20:00,135.88,135.95,135.78,135.92,6616.549486208762,107.2641,107.3194,107.1852,107.2957,6616.5495
2015-08-04 11:25:00,135.92,136.09,135.81,136.09,13531.638723634396,107.2957,107.4299,107.2088,107.4299,13531.6387
2015-08-04 11:30:00,136.08,136.1,135.95,136.06,4218.496484586262,107.422,107.4378,107.3194,107.4062,4218.4965
2015-08-04 11:35:00,135.92,135.98,135.83,135.93,4135.208220659816,107.2957,107.343,107.2246,107.3036,4135.2082
2015-08-04 11:40:00,135.95,136.01,135.87,135.87,5301.24391563007,107.3194,107.3667,107.2562,107.2562,5301.2439
2015-08-04 11:45:00,135.81,135.9,135.8,135.89,3353.16387236344,107.2088,107.2799,107.2009,107.272,3353.1639
2015-08-04 11:50:00,135.88,135.88,135.67,135.76,5021.092482422931,107.2641,107.2641,107.0983,107.1694,5021.0925
2015-08-04 11:55:00,135.77,135.77,135.66,135.69,5212.547322877231,107.1773,107.1773,107.0904,107.1141,5212.5473
2015-08-04 12:00:00,135.72,135.87,135.69,135.86,6626.284478096268,107.1378,107.2562,107.1141,107.2483,6626.2845
2015-08-04 12:05:00,135.86,135.98,135.86,135.88,7355.327203893997,107.2483,107.343,107.2483,107.2641,7355.3272
2015-08-04 12:10:00,135.89,136.07,135.79,135.79,6695.511087074094,107.272,107.4141,107.1931,107.1931,6695.5111
2015-08-04 12:15:00,135.77,135.83,135.65,135.82,4916.170903190914,107.1773,107.2246,107.0825,107.2167,4916.1709
2015-08-04 12:20:00,135.84,135.84,135.75,135.79,3353.16387236344,107.2325,107.2325,107.1615,107.1931,3353.1639
2015-08-04 12:25:00,135.75,135.79,135.71,135.71,3862.628447809627,107.1615,107.1931,107.1299,107.1299,3862.6284
2015-08-04 12:30:00,135.64,135.65,135.52,135.61,5404.00216333153,107.0746,107.0825,106.9799,107.051,5404.0022
2015-08-04 12:35:00,135.61,135.61,135.47,135.57,3739.3185505678734,107.051,107.051,106.9404,107.0194,3739.3186
2015-08-04 12:40:00,135.52,135.55,135.37,135.41,6914.007571660357,106.9799,107.0036,106.8615,106.8931,6914.0076
2015-08-04 12:45:00,135.34,135.39,135.27,135.38,3069.767441860465,106.8378,106.8773,106.7826,106.8694,3069.7674
2015-08-04 12:50:00,135.35,135.38,135.28,135.3,5462.412114656571,106.8457,106.8694,106.7905,106.8062,5462.4121
2015-08-04 12:55:00,135.36,135.36,135.25,135.35,1406.1654948620876,106.8536,106.8536,106.7668,106.8457,1406.1655
2015-08-04 13:00:00,135.28,135.28,135.11,135.17,4973.499188750676,106.7905,106.7905,106.6563,106.7036,4973.4992
2015-08-04 13:05:00,135.2,135.25,135.18,135.25,4395.889670091941,106.7273,106.7668,106.7115,106.7668,4395.8897
2015-08-04 13:10:00,135.25,135.26,135.14,135.14,1946.998377501352,106.7668,106.7747,106.6799,106.6799,1946.9984
2015-08-04 13:15:00,135.16,135.28,135.1,135.11,7634.396971335857,106.6957,106.7905,106.6484,106.6563,7634.397
2015-08-04 13:20:00,135.15,135.17,135.01,135.01,10457.544618712818,106.6878,106.7036,106.5773,106.5773,10457.5446
2015-08-04 13:25:00,135.02,135.12,134.96,135.07,7082.747431043807,106.5852,106.6642,106.5378,106.6247,7082.7474
2015-08-04 13:30:00,135.12,135.37,135.12,135.23,15168.199026500812,106.6642,106.8615,106.6642,106.751,15168.199
2015-08-04 13:35:00,135.23,135.23,135.15,135.21,7098.972417522985,106.751,106.751,106.6878,106.7352,7098.9724
2015-08-04 13:40:00,135.16,135.2,135.11,135.13,6922.660897782585,106.6957,106.7273,106.6563,106.672,6922.6609
2015-08-04 13:45:00,135.13,135.25,135.12,135.17,12408.869659275284,106.672,106.7668,106.6642,106.7036,12408.8697
2015-08-04 13:50:00,135.14,135.18,135.09,135.09,22389.39967550027,106.6799,106.7115,106.6405,106.6405,22389.3997
2015-08-04 13:55:00,135.12,135.14,135.09,135.11,9069.767441860466,106.6642,106.6799,106.6405,106.6563,9069.7674
2015-08-04 14:00:00,135.1,135.2,135.05,135.2,10413.196322336398,106.6484,106.7273,106.6089,106.7273,10413.1963
2015-08-04 14:05:00,135.15,135.24,135.15,135.2,14422.931314223904,106.6878,106.7589,106.6878,106.7273,14422.9313
2015-08-04 14:10:00,135.19,135.21,134.7,134.76,24218.496484586263,106.7194,106.7352,106.3326,106.38,24218.4965
2015-08-04 14:15:00,134.79,134.81,134.69,134.81,9825.851811790157,106.4036,106.4194,106.3247,106.4194,9825.8518
2015-08-04 14:20:00,134.76,134.88,134.76,134.88,6042.184964845863,106.38,106.4747,106.38,106.4747,6042.185
2015-08-04 14:25:00,134.87,134.9,134.84,134.88,2704.164413196322,106.4668,106.4905,106.4431,106.4747,2704.1644
2015-08-04 14:30:00,134.88,134.99,134.86,134.99,11120.605732828555,106.4747,106.5615,106.4589,106.5615,11120.6057
2015-08-04 14:35:00,134.96,135.15,134.91,135.12,3506.7604110329908,106.5378,106.6878,106.4984,106.6642,3506.7604
2015-08-04 14:40:00,135.16,135.24,135.12,135.23,15621.416982152514,106.6957,106.7589,106.6642,106.751,15621.417
2015-08-04 14:45:00,135.18,135.25,135.15,135.2,8574.364521362899,106.7115,106.7668,106.6878,106.7273,8574.3645
2015-08-04 14:50:00,135.2,135.27,135.19,135.23,4696.592752839372,106.7273,106.7826,106.7194,106.751,4696.5928
2015-08-04 14:55:00,135.2,135.23,135.12,135.22,13940.50838290968,106.7273,106.751,106.6642,106.7431,13940.5084
2015-08-04 15:00:00,135.25,135.25,135.14,135.17,11078.420767982692,106.7668,106.7668,106.6799,106.7036,11078.4208
2015-08-04 15:05:00,135.18,135.28,135.14,135.25,7259.058950784208,106.7115,106.7905,106.6799,106.7668,7259.059
2015-08-04 15:10:00,135.25,135.25,135.13,135.13,6943.212547322877,106.7668,106.7668,106.672,106.672,6943.2125
2015-08-04 15:15:00,135.17,135.24,135.16,135.17,24885.88426176312,106.7036,106.7589,106.6957,106.7036,24885.8843
2015-08-04 15:20:00,135.16,135.24,135.15,135.24,11740.400216333152,106.6957,106.7589,106.6878,106.7589,11740.4002
2015-08-04 15:25:00,135.22,135.23,135.08,135.09,17664.683612763656,106.7431,106.751,106.6326,106.6405,17664.6836
2015-08-04 15:30:00,135.09,135.17,135.07,135.12,36114.65657111952,106.6405,106.7036,106.6247,106.6642,36114.6566
2015-08-04 15:35:00,135.12,135.15,135.0,135.04,18630.61114115738,106.6642,106.6878,106.5694,106.601,18630.6111
2015-08-04 15:40:00,135.0,135.07,134.96,134.98,17357.490535424553,106.5694,106.6247,106.5378,106.5536,17357.4905
2015-08-04 15:45:00,134.98,134.99,134.93,134.94,23212.54732287723,106.5536,106.5615,106.5142,106.5221,23212.5473
2015-08-04 15:50:00,134.96,135.01,134.89,134.89,31199.56733369389,106.5378,106.5773,106.4826,106.4826,31199.5673
2015-08-04 15:55:00,134.88,135.11,134.78,135.09,57462.41211465657,106.4747,106.6563,106.3958,106.6405,57462.4121
2015-08-05 09:30:00,136.59,136.83,134.39,136.6,73151.97404002163,107.8246,108.014,106.0879,107.8325,73151.974
2015-08-05 09:35:00,136.79,137.06,136.71,136.72,6432.666306111411,107.9825,108.1956,107.9193,107.9272,6432.6663
2015-08-05 09:40:00,136.72,137.21,136.72,137.15,46403.46133044889,107.9272,108.314,107.9272,108.2666,46403.4613
2015-08-05 09:45:00,137.21,137.34,137.12,137.15,33277.44726879394,108.314,108.4166,108.243,108.2666,33277.4473
2015-08-05 09:50:00,137.16,137.16,136.84,137.08,9346.673877771767,108.2745,108.2745,108.0219,108.2114,9346.6739
2015-08-05 09:55:00,137.12,137.2,136.63,136.87,34667.38777717685,108.243,108.3061,107.8562,108.0456,34667.3878
2015-08-05 10:00:00,136.84,136.87,136.55,136.87,24103.83991346673,108.0219,108.0456,107.793,108.0456,24103.8399
2015-08-05 10:05:00,136.89,137.1,136.84,137.07,4149.269875608436,108.0614,108.2272,108.0219,108.2035,4149.2699
2015-08-05 10:10:00,137.11,137.3,137.08,137.2,4451.054624121147,108.2351,108.3851,108.2114,108.3061,4451.0546
2015-08-05 10:15:00,137.17,137.3,137.06,137.21,14551.64954029205,108.2824,108.3851,108.1956,108.314,14551.6495
2015-08-05 10:20:00,137.14,137.24,137.11,137.11,5889.67009194159,108.2587,108.3377,108.2351,108.2351,5889.6701
2015-08-05 10:25:00,137.11,137.26,137.05,137.05,6583.017847485127,108.2351,108.3535,108.1877,108.1877,6583.0178
2015-08-05 10:30:00,137.03,137.22,136.83,136.83,6817.739318550568,108.1719,108.3219,108.014,108.014,6817.7393
2015-08-05 10:35:00,136.83,137.17,136.82,137.09,17958.896700919417,108.014,108.2824,108.0061,108.2193,17958.8967
2015-08-05 10:40:00,137.1,137.21,137.06,137.06,3459.167117360736,108.2272,108.314,108.1956,108.1956,3459.1671
2015-08-05 10:45:00,137.04,137.07,136.85,136.87,3889.67009194159,108.1798,108.2035,108.0298,108.0456,3889.6701
2015-08-05 10:50:00,136.83,136.85,136.59,136.62,12563.547863710111,108.014,108.0298,107.8246,107.8483,12563.5479
2015-08-05 10:55:00,136.53,136.57,136.29,136.35,9344.510546241212,107.7772,107.8088,107.5878,107.6351,9344.5105
2015-08-05 11:00:00,136.36,136.59,136.36,136.51,5517.577068685776,107.643,107.8246,107.643,107.7614,5517.5771
2015-08-05 11:05:00,136.52,136.62,136.4,136.54,6489.994591671173,107.7693,107.8483,107.6746,107.7851,6489.9946
2015-08-05 11:10:00,136.58,136.6,136.47,136.6,4438.074634937804,107.8167,107.8325,107.7298,107.8325,4438.0746
2015-08-05 11:15:00,136.61,136.67,136.43,136.57,120403.46133044887,107.8404,107.8877,107.6983,107.8088,120403.4613
2015-08-05 11:20:00,136.58,136.63,136.54,136.63,2506.2195781503515,107.8167,107.8562,107.7851,107.8562,2506.2196
2015-08-05 11:25:00,136.6,136.66,136.58,136.65,4380.746349378042,107.8325,107.8798,107.8167,107.8719,4380.7463
2015-08-05 11:30:00,136.65,136.83,136.64,136.78,5906.976744186047,107.8719,108.014,107.864,107.9746,5906.9767
2015-08-05 11:35:00,136.67,136.68,136.51,136.53,2704.164413196322,107.8877,107.8956,107.7614,107.7772,2704.1644
2015-08-05 11:40:00,136.51,136.6,136.47,136.51,4023.796646836128,107.7614,107.8325,107.7298,107.7614,4023.7966
2015-08-05 11:45:00,136.5,136.5,136.36,136.44,3877.771768523526,107.7535,107.7535,107.643,107.7062,3877.7718
2015-08-05 11:50:00,136.43,136.55,136.33,136.35,7673.336938885884,107.6983,107.793,107.6193,107.6351,7673.3369
2015-08-05 11:55:00,136.32,136.33,136.09,136.18,9356.408869659275,107.6114,107.6193,107.4299,107.5009,9356.4089
2015-08-05 12:00:00,136.18,136.25,136.11,136.12,6386.154678204434,107.5009,107.5562,107.4457,107.4536,6386.1547
2015-08-05 12:05:00,136.19,136.32,136.15,136.32,5508.923742563547,107.5088,107.6114,107.4772,107.6114,5508.9237
2015-08-05 12:10:00,136.23,136.25,136.15,136.15,3630.070308274743,107.5404,107.5562,107.4772,107.4772,3630.0703
2015-08-05 12:15:00,136.12,136.12,136.01,136.03,3029.7458085451594,107.4536,107.4536,107.3667,107.3825,3029.7458
2015-08-05 12:20:00,135.99,136.1,135.97,136.05,4044.34829637642,107.3509,107.4378,107.3351,107.3983,4044.3483
2015-08-05 12:25:00,136.08,136.09,135.85,135.99,6235.803136830719,107.422,107.4299,107.2404,107.3509,6235.8031
2015-08-05 12:30:00,135.96,136.0,135.89,135.9,3062.195781503516,107.3272,107.3588,107.272,107.2799,3062.1958
2015-08-05 12:35:00,135.94,136.08,135.88,135.96,5274.202271498107,107.3115,107.422,107.2641,107.3272,5274.2023
2015-08-05 12:40:00,135.92,135.99,135.79,135.99,4174.148188209843,107.2957,107.3509,107.1931,107.3509,4174.1482
2015-08-05 12:45:00,135.96,136.1,135.9,136.06,3244.9972958355866,107.3272,107.4378,107.2799,107.4062,3244.9973
2015-08-05 12:50:00,136.02,136.02,135.81,135.81,1901.5684153596533,107.3746,107.3746,107.2088,107.2088,1901.5684
2015-08-05 12:55:00,135.83,136.11,135.83,136.04,3646.295294753921,107.2246,107.4457,107.2246,107.3904,3646.2953
2015-08-05 13:00:00,136.12,136.13,135.95,135.97,2812.330989724175,107.4536,107.4614,107.3194,107.3351,2812.331
2015-08-05 13:05:00,136.03,136.05,135.99,135.99,1419.1454840454298,107.3825,107.3983,107.3509,107.3509,1419.1455
2015-08-05 13:10:00,135.99,136.02,135.61,135.88,48156.84153596539,107.3509,107.3746,107.051,107.2641,48156.8415
2015-08-05 13:15:00,135.88,135.88,135.73,135.81,2055.164954029205,107.2641,107.2641,107.1457,107.2088,2055.165
2015-08-05 13:20:00,135.74,135.75,135.63,135.75,2401.297998918334,107.1536,107.1615,107.0667,107.1615,2401.298
2015-08-05 13:25:00,135.74,135.88,135.72,135.88,17035.15413737155,107.1536,107.2641,107.1378,107.2641,17035.1541
2015-08-05 13:30:00,135.89,135.93,135.86,135.9,11808.5451595457,107.272,107.3036,107.2483,107.2799,11808.5452
2015-08-05 13:35:00,135.94,135.98,135.89,135.98,6202.271498107085,107.3115,107.343,107.272,107.343,6202.2715
2015-08-05 13:40:00,135.97,136.04,135.93,135.98,7038.399134667387,107.3351,107.3904,107.3036,107.343,7038.3991
2015-08-05 13:45:00,135.93,135.99,135.93,135.98,11809.62682531098,107.3036,107.3509,107.3036,107.343,11809.6268
2015-08-05 13:50:00,135.97,136.02,135.93,135.98,15272.03893996755,107.3351,107.3746,107.3036,107.343,15272.0389
2015-08-05 13:55:00,135.97,135.98,135.93,135.95,12043.26663061114,107.3351,107.343,107.3036,107.3194,12043.2666
2015-08-05 14:00:00,135.94,136.11,135.93,136.11,5000.540832882639,107.3115,107.4457,107.3036,107.4457,5000.5408
2015-08-05 14:05:00,136.21,136.34,136.19,136.23,7009.194159004867,107.5246,107.6272,107.5088,107.5404,7009.1942
2015-08-05 14:10:00,136.2,136.24,136.18,136.22,3542.4553812871823,107.5167,107.5483,107.5009,107.5325,3542.4554
2015-08-05 14:15:00,136.17,136.41,136.17,136.37,9811.790156841536,107.493,107.6825,107.493,107.6509,9811.7902
2015-08-05 14:20:00,136.4,136.46,136.39,136.46,3731.746890210925,107.6746,107.722,107.6667,107.722,3731.7469
2015-08-05 14:25:00,136.45,136.47,136.39,136.39,2010.816657652785,107.7141,107.7298,107.6667,107.6667,2010.8167
2015-08-05 14:30:00,136.38,136.42,136.35,136.37,4755.002704164413,107.6588,107.6904,107.6351,107.6509,4755.0027
2015-08-05 14:35:00,136.34,136.48,136.34,136.43,6631.692806922661,107.6272,107.7377,107.6272,107.6983,6631.6928
2015-08-05 14:40:00,136.4,136.44,136.32,136.42,20003.244997295835,107.6746,107.7062,107.6114,107.6904,20003.245
2015-08-05 14:45:00,136.41,136.44,136.35,136.41,6424.012979989183,107.6825,107.7062,107.6351,107.6825,6424.013
2015-08-05 14:50:00,136.4,136.43,136.35,136.39,36269.33477555435,107.6746,107.6983,107.6351,107.6667,36269.3348
2015-08-05 14:55:00,136.39,136.45,136.29,136.42,9837.75013520822,107.6667,107.7141,107.5878,107.6904,9837.7501
2015-08-05 15:00:00,136.44,136.45,136.36,136.41,5840.995132504056,107.7062,107.7141,107.643,107.6825,5840.9951
2015-08-05 15:05:00,136.43,136.53,136.43,136.5,9194.159004867495,107.6983,107.7772,107.6983,107.7535,9194.159
2015-08-05 15:10:00,136.5,136.69,136.5,136.62,13005.949161709032,107.7535,107.9035,107.7535,107.8483,13005.9492
2015-08-05 15:15:00,136.6,136.6,136.4,136.46,8328.826392644673,107.8325,107.8325,107.6746,107.722,8328.8264
2015-08-05 15:20:00,136.38,136.47,136.3,136.41,43270.95727420227,107.6588,107.7298,107.5956,107.6825,43270.9573
2015-08-05 15:25:00,136.39,136.45,136.32,136.4,14311.519740400216,107.6667,107.7141,107.6114,107.6746,14311.5197
2015-08-05 15:30:00,136.35,136.45,136.32,136.42,17888.58842617631,107.6351,107.7141,107.6114,107.6904,17888.5884
2015-08-05 15:35:00,136.42,136.43,136.37,136.41,46776.63601946998,107.6904,107.6983,107.6509,107.6825,46776.636
2015-08-05 15:40:00,136.41,136.5,136.33,136.41,49632.2336398053,107.6825,107.7535,107.6193,107.6825,49632.2336
2015-08-05 15:45:00,136.39,136.47,136.31,136.43,21776.095186587343,107.6667,107.7298,107.6035,107.6983,21776.0952
2015-08-05 15:50:00,136.4,136.5,136.35,136.4,131375.8788534343,107.6746,107.7535,107.6351,107.6746,131375.8789
2015-08-05 15:55:00,136.38,136.45,136.31,136.36,47399.675500270416,107.6588,107.7141,107.6035,107.643,47399.6755
2015-08-06 09:30:00,136.34,137.15,135.98,135.98,14046.511627906975,107.6272,108.2666,107.343,107.343,14046.5116
2015-08-06 09:35:00,135.88,136.23,135.45,135.92,12043.26663061114,107.2641,107.5404,106.9247,107.2957,12043.2666
2015-08-06 09:40:00,135.9,136.47,135.77,136.03,3889.67009194159,107.2799,107.7298,107.1773,107.3825,3889.6701
2015-08-06 09:45:00,135.85,136.4,135.85,136.19,2540.8328826392644,107.2404,107.6746,107.2404,107.5088,2540.8329
2015-08-06 09:50:00,136.11,136.25,135.97,135.97,5840.995132504056,107.4457,107.5562,107.3351,107.3351,5840.9951
2015-08-06 09:55:00,135.91,136.17,135.91,136.01,3303.407247160628,107.2878,107.493,107.2878,107.3667,3303.4072
2015-08-06 10:00:00,135.98,136.13,135.8,136.0,7750.1352082206595,107.343,107.4614,107.2009,107.3588,7750.1352
2015-08-06 10:05:00,136.03,136.24,136.03,136.24,2379.6646836127634,107.3825,107.5483,107.3825,107.5483,2379.6647
2015-08-06 10:10:00,136.23,136.37,136.03,136.03,9728.501892915088,107.5404,107.6509,107.3825,107.3825,9728.5019
2015-08-06 10:15:00,136.07,136.28,135.93,136.22,6395.889670091941,107.4141,107.5799,107.3036,107.5325,6395.8897
2015-08-06 10:20:00,136.14,136.14,135.88,136.03,19062.19578150352,107.4693,107.4693,107.2641,107.3825,19062.1958
2015-08-06 10:25:00,136.02,136.21,136.01,136.07,7876.690102758247,107.3746,107.5246,107.3667,107.4141,7876.6901
2015-08-06 10:30:00,136.03,136.43,135.96,136.37,115932.93672255272,107.3825,107.6983,107.3272,107.6509,115932.9367
2015-08-06 10:35:00,136.35,136.57,136.35,136.36,6533.2612222823145,107.6351,107.8088,107.6351,107.643,6533.2612
2015-08-06 10:40:00,136.39,136.47,136.3,136.42,21620.335316387234,107.6667,107.7298,107.5956,107.6904,21620.3353
2015-08-06 10:45:00,136.43,136.73,136.36,136.61,8436.992969172525,107.6983,107.9351,107.643,107.8404,8436.993
2015-08-06 10:50:00,136.58,136.62,136.5,136.53,348305.0297458085,107.8167,107.8483,107.7535,107.7772,348305.0297
2015-08-06 10:55:00,136.57,136.57,136.22,136.35,17111.95240670633,107.8088,107.8088,107.5325,107.6351,17111.9524
2015-08-06 11:00:00,136.29,136.42,136.25,136.25,13320.713899405084,107.5878,107.6904,107.5562,107.5562,13320.7139
2015-08-06 11:05:00,136.25,136.38,136.16,136.16,18004.326663061114,107.5562,107.6588,107.4851,107.4851,18004.3267
2015-08-06 11:10:00,136.13,136.16,136.01,136.01,12763.656030286642,107.4614,107.4851,107.3667,107.3667,12763.656
2015-08-06 11:15:00,136.07,136.25,136.03,136.21,14195.781503515413,107.4141,107.5562,107.3825,107.5246,14195.7815
2015-08-06 11:20:00,136.23,136.25,136.13,136.19,119785.83017847483,107.5404,107.5562,107.4614,107.5088,119785.8302
2015-08-06 11:25:00,136.17,136.17,135.99,136.07,122573.28285559762,107.493,107.493,107.3509,107.4141,122573.2829
2015-08-06 11:30:00,136.06,136.1,135.95,136.08,11249.3239588967,107.4062,107.4378,107.3194,107.422,11249.324
2015-08-06 11:35:00,136.05,136.14,135.99,136.1,47404.00216333153,107.3983,107.4693,107.3509,107.4378,47404.0022
2015-08-06 11:40:00,136.07,136.15,135.98,135.99,16724.716062736614,107.4141,107.4772,107.343,107.3509,16724.7161
2015-08-06 11:45:00,136.01,136.01,135.88,135.93,29736.07355327204,107.3667,107.3667,107.2641,107.3036,29736.0736
2015-08-06 11:50:00,135.92,136.17,135.9,136.17,11388.85884261763,107.2957,107.493,107.2799,107.493,11388.8588
2015-08-06 11:55:00,136.1,136.24,135.98,135.98,4218.496484586262,107.4378,107.5483,107.343,107.343,4218.4965
2015-08-06 12:00:00,135.98,136.07,135.89,135.92,7679.826933477555,107.343,107.4141,107.272,107.2957,7679.8269
2015-08-06 12:05:00,135.91,136.03,135.85,135.9,6706.327744726879,107.2878,107.3825,107.2404,107.2799,6706.3277
2015-08-06 12:10:00,135.85,136.06,135.85,135.98,7525.148729042726,107.2404,107.4062,107.2404,107.343,7525.1487
2015-08-06 12:15:00,136.07,136.08,135.86,135.92,5082.747431043807,107.4141,107.422,107.2483,107.2957,5082.7474
2015-08-06 12:20:00,135.9,136.02,135.86,135.99,14257.43645213629,107.2799,107.3746,107.2483,107.3509,14257.4365
2015-08-06 12:25:00,136.01,136.11,135.96,136.11,6613.304488912926,107.3667,107.4457,107.3272,107.4457,6613.3045
2015-08-06 12:30:00,136.1,136.14,136.01,136.02,4689.021092482423,107.4378,107.4693,107.3667,107.3746,4689.0211
2015-08-06 12:35:00,135.99,136.08,135.97,135.99,291877.7717685235,107.3509,107.422,107.3351,107.3509,291877.7718
2015-08-06 12:40:00,135.99,136.15,135.95,135.96,5949.161709031909,107.3509,107.4772,107.3194,107.3272,5949.1617
2015-08-06 12:45:00,135.88,136.13,135.86,136.12,6126.554894537588,107.2641,107.4614,107.2483,107.4536,6126.5549
2015-08-06 12:50:00,136.11,136.11,135.92,136.05,8328.826392644673,107.4457,107.4457,107.2957,107.3983,8328.8264
2015-08-06 12:55:00,136.06,136.16,135.98,136.15,10546.241211465656,107.4062,107.4851,107.343,107.4772,10546.2412
2015-08-06 13:00:00,136.14,136.33,136.11,136.3,223317.46890210925,107.4693,107.6193,107.4457,107.5956,223317.4689
2015-08-06 13:05:00,136.23,136.38,136.21,136.31,2271.4981070849108,107.5404,107.6588,107.5246,107.6035,2271.4981
2015-08-06 13:10:00,136.32,136.47,136.27,136.47,9233.098972417523,107.6114,107.7298,107.572,107.7298,9233.099
2015-08-06 13:15:00,136.42,137.0,136.33,136.93,37441.86046511628,107.6904,108.1482,107.6193,108.093,37441.8605
2015-08-06 13:20:00,136.92,137.14,136.91,137.01,16497.566252028122,108.0851,108.2587,108.0772,108.1561,16497.5663
2015-08-06 13:25:00,136.99,137.04,136.74,136.83,7608.436992969172,108.1403,108.1798,107.943,108.014,7608.437
2015-08-06 13:30:00,136.84,136.84,136.65,136.73,5319.632233639805,108.0219,108.0219,107.8719,107.9351,5319.6322
2015-08-06 13:35:00,136.72,136.72,136.43,136.47,5050.297458085452,107.9272,107.9272,107.6983,107.7298,5050.2975
2015-08-06 13:40:00,136.43,136.5,136.36,136.36,5782.585181179015,107.6983,107.7535,107.643,107.643,5782.5852
2015-08-06 13:45:00,136.36,136.37,136.28,136.28,6179.556517036235,107.643,107.6509,107.5799,107.5799,6179.5565
2015-08-06 13:50:00,136.25,136.31,136.18,136.26,6776.636019469984,107.5562,107.6035,107.5009,107.5641,6776.636
2015-08-06 13:55:00,136.26,136.26,136.1,136.21,4089.7782585181176,107.5641,107.5641,107.4378,107.5246,4089.7783
2015-08-06 14:00:00,136.1,136.17,136.06,136.13,5136.8307193077335,107.4378,107.493,107.4062,107.4614,5136.8307
2015-08-06 14:05:00,136.11,136.2,136.1,136.19,14401.297998918331,107.4457,107.5167,107.4378,107.5088,14401.298
2015-08-06 14:10:00,136.18,136.18,136.06,136.1,12385.073012439156,107.5009,107.5009,107.4062,107.4378,12385.073
2015-08-06 14:15:00,136.1,136.23,136.08,136.19,5516.495402920497,107.4378,107.5404,107.422,107.5088,5516.4954
2015-08-06 14:20:00,136.19,136.41,136.16,136.23,3299.080584099513,107.5088,107.6825,107.4851,107.5404,3299.0806
2015-08-06 14:25:00,136.28,136.36,136.27,136.28,5317.468902109248,107.5799,107.643,107.572,107.5799,5317.4689
2015-08-06 14:30:00,136.29,136.29,136.15,136.23,5580.31368307193,107.5878,107.5878,107.4772,107.5404,5580.3137
2015-08-06 14:35:00,136.22,136.27,136.16,136.2,4941.04921579232,107.5325,107.572,107.4851,107.5167,4941.0492
2015-08-06 14:40:00,136.21,136.3,136.17,136.24,11790.156841535963,107.5246,107.5956,107.493,107.5483,11790.1568
2015-08-06 14:45:00,136.24,136.25,136.15,136.25,5949.161709031909,107.5483,107.5562,107.4772,107.5562,5949.1617
2015-08-06 14:50:00,136.22,136.22,135.96,136.02,48594.91617090319,107.5325,107.5325,107.3272,107.3746,48594.9162
2015-08-06 14:55:00,136.02,136.02,135.89,135.9,43652.78528934559,107.3746,107.3746,107.272,107.2799,43652.7853
2015-08-06 15:00:00,135.91,135.94,135.87,135.9,42173.06652244456,107.2878,107.3115,107.2562,107.2799,42173.0665
2015-08-06 15:05:00,135.9,135.96,135.89,135.89,20271.49810708491,107.2799,107.3272,107.272,107.272,20271.4981
2015-08-06 15:10:00,135.89,135.94,135.88,135.89,40129.79989183342,107.272,107.3115,107.2641,107.272,40129.7999
2015-08-06 15:15:00,135.89,135.99,135.87,135.92,23260.140616549485,107.272,107.3509,107.2562,107.2957,23260.1406
2015-08-06 15:20:00,135.98,135.98,135.87,135.91,16933.47755543537,107.343,107.343,107.2562,107.2878,16933.4776
2015-08-06 15:25:00,135.91,135.95,135.86,135.86,27684.15359653867,107.2878,107.3194,107.2483,107.2483,27684.1536
2015-08-06 15:30:00,135.87,135.9,135.85,135.89,17548.94537587885,107.2562,107.2799,107.2404,107.272,17548.9454
2015-08-06 15:35:00,135.87,135.88,135.75,135.83,15671.173607355327,107.2562,107.2641,107.1615,107.2246,15671.1736
2015-08-06 15:40:00,135.83,135.95,135.81,135.9,7038.399134667387,107.2246,107.3194,107.2088,107.2799,7038.3991
2015-08-06 15:45:00,135.92,136.15,135.91,136.03,29647.3769605192,107.2957,107.4772,107.2878,107.3825,29647.377
2015-08-06 15:50:00,136.05,136.08,135.87,135.92,26435.911303407247,107.3983,107.422,107.2562,107.2957,26435.9113
2015-08-06 15:55:00,135.93,135.96,135.86,135.94,48149.26987560844,107.3036,107.3272,107.2483,107.3115,48149.2699
2015-08-07 09:30:00,135.61,136.47,134.96,135.18,13797.728501892914,107.051,107.7298,106.5378,106.7115,13797.7285
2015-08-07 09:35:00,135.5,136.18,135.5,135.64,3164.9540292049755,106.9641,107.5009,106.9641,107.0746,3164.954
2015-08-07 09:40:00,135.95,136.03,135.55,135.93,9200.648999459168,107.3194,107.3825,107.0036,107.3036,9200.649
2015-08-07 09:45:00,135.81,136.03,135.49,135.55,4605.732828555976,107.2088,107.3825,106.9562,107.0036,4605.7328
2015-08-07 09:50:00,135.6,135.9,135.44,135.81,2984.3158464034614,107.0431,107.2799,106.9168,107.2088,2984.3158
2015-08-07 09:55:00,135.89,135.89,135.63,135.68,10275.824770146024,107.272,107.272,107.0667,107.1062,10275.8248
2015-08-07 10:00:00,135.55,135.71,135.41,135.61,17306.65224445646,107.0036,107.1299,106.8931,107.051,17306.6522
2015-08-07 10:05:00,135.61,135.65,135.53,135.53,9598.702001081663,107.051,107.0825,106.9878,106.9878,9598.702
2015-08-07 10:10:00,135.52,135.62,135.52,135.55,8787.452677122768,106.9799,107.0589,106.9799,107.0036,8787.4527
2015-08-07 10:15:00,135.61,135.69,135.57,135.66,9085.992428339645,107.051,107.1141,107.0194,107.0904,9085.9924
2015-08-07 10:20:00,135.68,135.68,135.41,135.46,8722.552731206057,107.1062,107.1062,106.8931,106.9325,8722.5527
2015-08-07 10:25:00,135.48,135.48,135.22,135.23,15855.056787452677,106.9483,106.9483,106.7431,106.751,15855.0568
2015-08-07 10:30:00,135.29,135.54,135.28,135.35,6057.328285559762,106.7983,106.9957,106.7905,106.8457,6057.3283
2015-08-07 10:35:00,135.36,135.44,135.21,135.21,58518.11790156841,106.8536,106.9168,106.7352,106.7352,58518.1179
2015-08-07 10:40:00,135.23,135.29,135.11,135.21,286439.15630070306,106.751,106.7983,106.6563,106.7352,286439.1563
2015-08-07 10:45:00,135.23,135.25,135.1,135.17,12654.40778799351,106.751,106.7668,106.6484,106.7036,12654.4078
2015-08-07 10:50:00,135.22,135.3,135.07,135.16,20648.99945916712,106.7431,106.8062,106.6247,106.6957,20648.9995
2015-08-07 10:55:00,135.15,135.25,135.1,135.17,12655.489453758788,106.6878,106.7668,106.6484,106.7036,12655.4895
2015-08-07 11:00:00,135.18,135.27,135.09,135.11,223028.66414277983,106.7115,106.7826,106.6405,106.6563,223028.6641
2015-08-07 11:05:00,135.14,135.31,135.12,135.25,26504.056246619795,106.6799,106.8141,106.6642,106.7668,26504.0562
2015-08-07 11:10:00,135.28,135.31,135.16,135.22,79234.18063818279,106.7905,106.8141,106.6957,106.7431,79234.1806
2015-08-07 11:15:00,135.17,135.17,134.98,134.98,10424.012979989184,106.7036,106.7036,106.5536,106.5536,10424.013
2015-08-07 11:20:00,135.02,135.08,134.96,134.99,4191.454840454299,106.5852,106.6326,106.5378,106.5615,4191.4548
2015-08-07 11:25:00,134.98,134.99,134.85,134.85,3785.830178474851,106.5536,106.5615,106.451,106.451,3785.8302
2015-08-07 11:30:00,134.89,135.01,134.79,135.0,14102.75824770146,106.4826,106.5773,106.4036,106.5694,14102.7582
2015-08-07 11:35:00,134.98,134.98,134.85,134.93,2595.997836668469,106.5536,106.5536,106.451,106.5142,2595.9978
2015-08-07 11:40:00,134.96,135.08,134.96,135.05,4651.162790697675,106.5378,106.6326,106.5378,106.6089,4651.1628
2015-08-07 11:45:00,135.11,135.12,134.97,135.0,6420.767982693347,106.6563,106.6642,106.5457,106.5694,6420.768
2015-08-07 11:50:00,135.0,135.0,134.87,134.87,4218.496484586262,106.5694,106.5694,106.4668,106.4668,4218.4965
2015-08-07 11:55:00,134.89,134.98,134.79,134.98,3934.01838831801,106.4826,106.5536,106.4036,106.5536,3934.0184
2015-08-07 12:00:00,135.0,135.03,134.85,134.93,5141.157382368848,106.5694,106.5931,106.451,106.5142,5141.1574
2015-08-07 12:05:00,134.93,134.99,134.88,134.95,2718.226068144943,106.5142,106.5615,106.4747,106.53,2718.2261
2015-08-07 12:10:00,134.99,134.99,134.82,134.82,3891.833423472147,106.5615,106.5615,106.4273,106.4273,3891.8334
2015-08-07 12:15:00,134.81,135.0,134.81,135.0,116068.14494321254,106.4194,106.5694,106.4194,106.5694,116068.1449
2015-08-07 12:20:00,135.07,135.17,134.98,135.12,8154.678204434829,106.6247,106.7036,106.5536,106.6642,8154.6782
2015-08-07 12:25:00,135.14,135.2,135.1,135.1,3244.9972958355866,106.6799,106.7273,106.6484,106.6484,3244.9973
2015-08-07 12:30:00,135.05,135.05,134.95,134.96,3058.95078420768,106.6089,106.6089,106.53,106.5378,3058.9508
2015-08-07 12:35:00,134.92,134.96,134.63,134.77,17665.765278528936,106.5063,106.5378,106.2773,106.3879,17665.7653
2015-08-07 12:40:00,134.78,134.96,134.78,134.91,5191.995673336939,106.3958,106.5378,106.3958,106.4984,5191.9957
2015-08-07 12:45:00,134.93,134.93,134.76,134.81,2785.289345592212,106.5142,106.5142,106.38,106.4194,2785.2893
2015-08-07 12:50:00,134.85,134.97,134.82,134.86,9588.96700919416,106.451,106.5457,106.4273,106.4589,9588.967
2015-08-07 12:55:00,134.92,135.01,134.87,134.96,19212.54732287723,106.5063,106.5773,106.4668,106.5378,19212.5473
2015-08-07 13:00:00,134.97,135.03,134.91,135.02,5004.867495943753,106.5457,106.5931,106.4984,106.5852,5004.8675
2015-08-07 13:05:00,134.96,135.05,134.96,135.0,2306.111411573824,106.5378,106.6089,106.5378,106.5694,2306.1114
2015-08-07 13:10:00,134.99,134.99,134.83,134.83,5222.282314764738,106.5615,106.5615,106.4352,106.4352,5222.2823
2015-08-07 13:15:00,134.84,134.87,134.78,134.8,3927.5283937263375,106.4431,106.4668,106.3958,106.4115,3927.5284
2015-08-07 13:20:00,134.84,134.84,134.75,134.75,3893.996755002704,106.4431,106.4431,106.3721,106.3721,3893.9968
2015-08-07 13:25:00,134.78,134.78,134.54,134.67,11210.383991346673,106.3958,106.3958,106.2063,106.3089,11210.384
2015-08-07 13:30:00,134.69,134.77,134.65,134.7,9493.780421849648,106.3247,106.3879,106.2931,106.3326,9493.7804
2015-08-07 13:35:00,134.68,134.77,134.67,134.71,8120.064899945916,106.3168,106.3879,106.3089,106.3405,8120.0649
2015-08-07 13:40:00,134.75,134.88,134.74,134.85,12247.701460248783,106.3721,106.4747,106.3642,106.451,12247.7015
2015-08-07 13:45:00,134.85,135.01,134.85,135.0,9892.915089237424,106.451,106.5773,106.451,106.5694,9892.9151
2015-08-07 13:50:00,135.01,135.07,134.98,135.03,6598.161168199026,106.5773,106.6247,106.5536,106.5931,6598.1612
2015-08-07 13:55:00,135.03,135.19,135.02,135.18,14747.431043807464,106.5931,106.7194,106.5852,106.7115,14747.431
2015-08-07 14:00:00,135.16,135.25,135.16,135.22,26412.11465657112,106.6957,106.7668,106.6957,106.7431,26412.1147
2015-08-07 14:05:00,135.21,135.4,135.17,135.39,19632.2336398053,106.7352,106.8852,106.7036,106.8773,19632.2336
2015-08-07 14:10:00,135.37,135.47,135.36,135.46,9190.91400757166,106.8615,106.9404,106.8536,106.9325,9190.914
2015-08-07 14:15:00,135.48,135.56,135.47,135.48,8386.154678204435,106.9483,107.0115,106.9404,106.9483,8386.1547
2015-08-07 14:20:00,135.5,135.5,135.43,135.44,4894.537587885343,106.9641,106.9641,106.9089,106.9168,4894.5376
2015-08-07 14:25:00,135.49,135.52,135.28,135.28,7352.082206598161,106.9562,106.9799,106.7905,106.7905,7352.0822
2015-08-07 14:30:00,135.37,135.41,135.19,135.19,67768.52352623039,106.8615,106.8931,106.7194,106.7194,67768.5235
2015-08-07 14:35:00,135.18,135.22,135.08,135.09,3569.4970254191453,106.7115,106.7431,106.6326,106.6405,3569.497
2015-08-07 14:40:00,135.09,135.09,134.89,134.92,1838.8318009734992,106.6405,106.6405,106.4826,106.5063,1838.8318
2015-08-07 14:45:00,134.88,135.04,134.88,134.96,11017.847485127097,106.4747,106.601,106.4747,106.5378,11017.8475
2015-08-07 14:50:00,134.97,135.06,134.94,134.99,11793.4018388318,106.5457,106.6168,106.5221,106.5615,11793.4018
2015-08-07 14:55:00,134.99,135.05,134.9,135.05,7739.318550567874,106.5615,106.6089,106.4905,106.6089,7739.3186
2015-08-07 15:00:00,135.03,135.17,135.03,135.09,6366.684694429421,106.5931,106.7036,106.5931,106.6405,6366.6847
2015-08-07 15:05:00,135.08,135.09,134.95,135.0,5471.065440778799,106.6326,106.6405,106.53,106.5694,5471.0654
2015-08-07 15:10:00,135.0,135.0,134.9,134.91,5183.342347214711,106.5694,106.5694,106.4905,106.4984,5183.3423
2015-08-07 15:15:00,134.95,134.97,134.81,134.88,23173.607355327204,106.53,106.5457,106.4194,106.4747,23173.6074
2015-08-07 15:20:00,134.88,135.12,134.88,135.12,15691.72525689562,106.4747,106.6642,106.4747,106.6642,15691.7253
2015-08-07 15:25:00,135.1,135.25,135.05,135.18,9010.275824770146,106.6484,106.7668,106.6089,106.7115,9010.2758
2015-08-07 15:30:00,135.17,135.25,135.13,135.25,17278.52893455922,106.7036,106.7668,106.672,106.7668,17278.5289
2015-08-07 15:35:00,135.25,135.32,135.13,135.13,44659.8161168199,106.7668,106.822,106.672,106.672,44659.8161
2015-08-07 15:40:00,135.11,135.21,135.07,135.1,11154.13737155219,106.6563,106.7352,106.6247,106.6484,11154.1374
2015-08-07 15:45:00,135.1,135.2,135.06,135.15,8990.805840995132,106.6484,106.7273,106.6168,106.6878,8990.8058
2015-08-07 15:50:00,135.15,135.24,135.1,135.22,12383.991346673878,106.6878,106.7589,106.6484,106.7431,12383.9913
2015-08-07 15:55:00,135.19,135.23,135.03,135.15,117373.71552190372,106.7194,106.751,106.5931,106.6878,117373.7155
2015-08-10 09:30:00,136.48,136.62,136.1,136.25,32856.6792861006,107.7377,107.8483,107.4378,107.5562,32856.6793
2015-08-10 09:35:00,136.25,136.42,136.16,136.27,3190.9140075716605,107.5562,107.6904,107.4851,107.572,3190.914
2015-08-10 09:40:00,136.17,136.3,135.98,136.15,5516.495402920497,107.493,107.5956,107.343,107.4772,5516.4954
2015-08-10 09:45:00,136.22,136.32,136.13,136.16,10223.904813412655,107.5325,107.6114,107.4614,107.4851,10223.9048
2015-08-10 09:50:00,136.25,136.77,136.21,136.73,39919.956733369385,107.5562,107.9667,107.5246,107.9351,39919.9567
2015-08-10 09:55:00,136.75,136.75,136.57,136.57,14891.292590589508,107.9509,107.9509,107.8088,107.8088,14891.2926
2015-08-10 10:00:00,136.51,136.59,136.37,136.46,7374.79718766901,107.7614,107.8246,107.6509,107.722,7374.7972
2015-08-10 10:05:00,136.46,136.53,136.45,136.47,4970.25419145484,107.722,107.7772,107.7141,107.7298,4970.2542
2015-08-10 10:10:00,136.43,136.49,136.37,136.45,5679.826933477555,107.6983,107.7456,107.6509,107.7141,5679.8269
2015-08-10 10:15:00,136.45,136.49,136.28,136.32,12753.921038399134,107.7141,107.7456,107.5799,107.6114,12753.921
2015-08-10 10:20:00,136.36,136.52,136.35,136.47,7247.160627366144,107.643,107.7693,107.6351,107.7298,7247.1606
2015-08-10 10:25:00,136.47,136.59,136.39,136.52,7030.8274743104375,107.7298,107.8246,107.6667,107.7693,7030.8275
2015-08-10 10:30:00,136.52,136.72,136.48,136.48,16692.26608977826,107.7693,107.9272,107.7377,107.7377,16692.2661
2015-08-10 10:35:00,136.51,136.57,136.48,136.55,13769.605191995674,107.7614,107.8088,107.7377,107.793,13769.6052
2015-08-10 10:40:00,136.54,136.6,136.52,136.57,6879.394267171444,107.7851,107.8325,107.7693,107.8088,6879.3943
2015-08-10 10:45:00,136.57,136.66,136.51,136.66,11221.200648999458,107.8088,107.8798,107.7614,107.8798,11221.2006
2015-08-10 10:50:00,136.68,136.7,136.48,136.52,6868.577609518658,107.8956,107.9114,107.7377,107.7693,6868.5776
2015-08-10 10:55:00,136.5,136.5,136.38,136.42,4672.796106003245,107.7535,107.7535,107.6588,107.6904,4672.7961
2015-08-10 11:00:00,136.39,136.48,136.39,136.43,5372.633856138453,107.6667,107.7377,107.6667,107.6983,5372.6339
2015-08-10 11:05:00,136.4,136.48,136.38,136.43,6564.629529475392,107.6746,107.7377,107.6588,107.6983,6564.6295
2015-08-10 11:10:00,136.45,136.61,136.45,136.49,16237.966468361275,107.7141,107.8404,107.7141,107.7456,16237.9665
2015-08-10 11:15:00,136.44,136.48,136.38,136.42,3461.3304488912927,107.7062,107.7377,107.6588,107.6904,3461.3304
2015-08-10 11:20:00,136.39,136.43,136.24,136.34,8930.232558139534,107.6667,107.6983,107.5483,107.6272,8930.2326
2015-08-10 11:25:00,136.36,136.39,136.2,136.23,3569.4970254191453,107.643,107.6667,107.5167,107.5404,3569.497
2015-08-10 11:30:00,136.23,136.33,136.2,136.33,7495.943753380206,107.5404,107.6193,107.5167,107.6193,7495.9438
2015-08-10 11:35:00,136.33,136.42,136.29,136.35,13001.622498647916,107.6193,107.6904,107.5878,107.6351,13001.6225
2015-08-10 11:40:00,136.36,136.41,136.26,136.28,7571.660356949702,107.643,107.6825,107.5641,107.5799,7571.6604
2015-08-10 11:45:00,136.26,136.36,136.24,136.31,5056.787452677123,107.5641,107.643,107.5483,107.6035,5056.7875
2015-08-10 11:50:00,136.32,136.36,136.28,136.35,11108.707409410492,107.6114,107.643,107.5799,107.6351,11108.7074
2015-08-10 11:55:00,136.35,136.35,136.27,136.32,11927.528393726338,107.6351,107.6351,107.572,107.6114,11927.5284
2015-08-10 12:00:00,136.35,136.36,136.24,136.31,11103.2990805841,107.6351,107.643,107.5483,107.6035,11103.2991
2015-08-10 12:05:00,136.28,136.36,136.26,136.35,7079.502433747972,107.5799,107.643,107.5641,107.6351,7079.5024
2015-08-10 12:10:00,136.35,136.36,136.29,136.36,10200.108166576529,107.6351,107.643,107.5878,107.643,10200.1082
2015-08-10 12:15:00,136.36,136.36,136.31,136.36,11004.867495943752,107.643,107.643,107.6035,107.643,11004.8675
2015-08-10 12:20:00,136.36,136.36,136.31,136.34,8091.941590048675,107.643,107.643,107.6035,107.6272,8091.9416
2015-08-10 12:25:00,136.35,136.46,136.34,136.46,9934.018388318009,107.6351,107.722,107.6272,107.722,9934.0184
2015-08-10 12:30:00,136.52,136.64,136.5,136.64,4810.167658193618,107.7693,107.864,107.7535,107.864,4810.1677
2015-08-10 12:35:00,136.67,136.79,136.66,136.79,6165.494862087615,107.8877,107.9825,107.8798,107.9825,6165.4949
2015-08-10 12:40:00,136.77,136.81,136.74,136.77,3785.830178474851,107.9667,107.9982,107.943,107.9667,3785.8302
2015-08-10 12:45:00,136.84,136.91,136.8,136.8,5546.782044348296,108.0219,108.0772,107.9903,107.9903,5546.782
2015-08-10 12:50:00,136.8,136.8,136.74,136.78,1440.7787993510003,107.9903,107.9903,107.943,107.9746,1440.7788
2015-08-10 12:55:00,136.75,136.83,136.73,136.8,3174.689021092482,107.9509,108.014,107.9351,107.9903,3174.689
2015-08-10 13:00:00,136.75,136.8,136.69,136.72,8192.536506219578,107.9509,107.9903,107.9035,107.9272,8192.5365
2015-08-10 13:05:00,136.7,136.8,136.69,136.74,2704.164413196322,107.9114,107.9903,107.9035,107.943,2704.1644
2015-08-10 13:10:00,136.76,136.8,136.7,136.74,4445.646295294754,107.9588,107.9903,107.9114,107.943,4445.6463
2015-08-10 13:15:00,136.74,136.76,136.66,136.72,5114.115738236885,107.943,107.9588,107.8798,107.9272,5114.1157
2015-08-10 13:20:00,136.68,136.68,136.62,136.64,3537.047052460789,107.8956,107.8956,107.8483,107.864,3537.0471
2015-08-10 13:25:00,136.6,136.64,136.55,136.57,14615.467820443482,107.8325,107.864,107.793,107.8088,14615.4678
2015-08-10 13:30:00,136.55,136.69,136.55,136.69,4815.575987020011,107.793,107.9035,107.793,107.9035,4815.576
2015-08-10 13:35:00,136.69,136.71,136.61,136.62,4931.314223904813,107.9035,107.9193,107.8404,107.8483,4931.3142
2015-08-10 13:40:00,136.67,136.72,136.63,136.7,2379.6646836127634,107.8877,107.9272,107.8562,107.9114,2379.6647
2015-08-10 13:45:00,136.68,136.68,136.64,136.67,3904.813412655489,107.8956,107.8956,107.864,107.8877,3904.8134
2015-08-10 13:50:00,136.72,136.72,136.63,136.63,1473.2287723093564,107.9272,107.9272,107.8562,107.8562,1473.2288
2015-08-10 13:55:00,136.67,136.8,136.65,136.79,8019.469983775013,107.8877,107.9903,107.8719,107.9825,8019.47
2015-08-10 14:00:00,136.8,136.8,136.67,136.72,4949.702541914548,107.9903,107.9903,107.8877,107.9272,4949.7025
2015-08-10 14:05:00,136.71,136.72,136.64,136.72,7062.195781503515,107.9193,107.9272,107.864,107.9272,7062.1958
2015-08-10 14:10:00,136.7,136.74,136.69,136.74,1189.8323418063817,107.9114,107.943,107.9035,107.943,1189.8323
2015-08-10 14:15:00,136.75,136.81,136.73,136.76,4228.231476473769,107.9509,107.9982,107.9351,107.9588,4228.2315
2015-08-10 14:20:00,136.76,136.77,136.66,136.68,1189.8323418063817,107.9588,107.9667,107.8798,107.8956,1189.8323
2015-08-10 14:25:00,136.65,136.66,136.59,136.59,5321.795565170362,107.8719,107.8798,107.8246,107.8246,5321.7956
2015-08-10 14:30:00,136.61,136.61,136.55,136.59,6048.674959437533,107.8404,107.8404,107.793,107.8246,6048.675
2015-08-10 14:35:00,136.59,136.62,136.57,136.6,2163.3315305570577,107.8246,107.8483,107.8088,107.8325,2163.3315
2015-08-10 14:40:00,136.62,136.62,136.55,136.58,2695.511087074094,107.8483,107.8483,107.793,107.8167,2695.5111
2015-08-10 14:45:00,136.59,136.61,136.57,136.59,6327.744726879394,107.8246,107.8404,107.8088,107.8246,6327.7447
2015-08-10 14:50:00,136.6,136.72,136.59,136.7,5083.829096809086,107.8325,107.9272,107.8246,107.9114,5083.8291
2015-08-10 14:55:00,136.69,136.69,136.63,136.63,2762.574364521363,107.9035,107.9035,107.8562,107.8562,2762.5744
2015-08-10 15:00:00,136.65,136.67,136.6,136.6,5948.08004326663,107.8719,107.8877,107.8325,107.8325,5948.08
2015-08-10 15:05:00,136.64,136.75,136.62,136.71,9597.620335316387,107.864,107.9509,107.8483,107.9193,9597.6203
2015-08-10 15:10:00,136.64,136.66,136.59,136.63,5448.35045970795,107.864,107.8798,107.8246,107.8562,5448.3505
2015-08-10 15:15:00,136.65,136.69,136.61,136.67,8112.493239588966,107.8719,107.9035,107.8404,107.8877,8112.4932
2015-08-10 15:20:00,136.67,136.83,136.66,136.79,16670.632774472688,107.8877,108.014,107.8798,107.9825,16670.6328
2015-08-10 15:25:00,136.83,136.97,136.79,136.96,49372.633856138455,108.014,108.1245,107.9825,108.1167,49372.6339
2015-08-10 15:30:00,136.96,136.96,136.83,136.91,24655.489453758782,108.1167,108.1167,108.014,108.0772,24655.4895
2015-08-10 15:35:00,136.93,137.06,136.91,137.0,15550.02704164413,108.093,108.1956,108.0772,108.1482,15550.027
2015-08-10 15:40:00,137.02,137.06,136.97,137.01,22010.816657652784,108.164,108.1956,108.1245,108.1561,22010.8167
2015-08-10 15:45:00,137.01,137.05,136.86,136.9,27991.34667387777,108.1561,108.1877,108.0377,108.0693,27991.3467
2015-08-10 15:50:00,136.88,137.05,136.88,137.03,37795.56517036236,108.0535,108.1877,108.0535,108.1719,37795.5652
2015-08-10 15:55:00,137.05,137.16,137.0,137.13,60372.09302325581,108.1877,108.2745,108.1482,108.2509,60372.093
2015-08-11 09:30:00,135.66,135.66,134.44,134.79,22517.03623580313,107.0904,107.0904,106.1274,106.4036,22517.0362
2015-08-11 09:35:00,134.92,135.52,134.74,135.01,4002.163331530557,106.5063,106.9799,106.3642,106.5773,4002.1633
2015-08-11 09:40:00,135.09,135.42,135.0,135.42,15329.367225527312,106.6405,106.901,106.5694,106.901,15329.3672
2015-08-11 09:45:00,135.44,135.44,135.01,135.18,6074.634937804219,106.9168,106.9168,106.5773,106.7115,6074.6349
2015-08-11 09:50:00,135.15,135.34,135.12,135.24,13646.29529475392,106.6878,106.8378,106.6642,106.7589,13646.2953
2015-08-11 09:55:00,135.25,135.52,135.18,135.49,8973.499188750675,106.7668,106.9799,106.7115,106.9562,8973.4992
2015-08-11 10:00:00,135.4,135.51,135.18,135.28,23479.718766901027,106.8852,106.972,106.7115,106.7905,23479.7188
2015-08-11 10:05:00,135.32,135.67,135.31,135.6,11249.3239588967,106.822,107.0983,106.8141,107.0431,11249.324
2015-08-11 10:10:00,135.58,135.71,135.48,135.71,4852.352623039481,107.0273,107.1299,106.9483,107.1299,4852.3526
2015-08-11 10:15:00,135.74,135.92,135.68,135.88,2559.2212006489995,107.1536,107.2957,107.1062,107.2641,2559.2212
2015-08-11 10:20:00,135.95,136.01,135.88,135.98,5191.995673336939,107.3194,107.3667,107.2641,107.343,5191.9957
2015-08-11 10:25:00,135.93,136.02,135.64,135.64,3461.3304488912927,107.3036,107.3746,107.0746,107.0746,3461.3304
2015-08-11 10:30:00,135.68,135.74,135.55,135.56,3353.16387236344,107.1062,107.1536,107.0036,107.0115,3353.1639
2015-08-11 10:35:00,135.49,135.58,135.44,135.46,17163.872363439696,106.9562,107.0273,106.9168,106.9325,17163.8724
2015-08-11 10:40:00,135.44,135.58,135.37,135.41,29952.406706327743,106.9168,107.0273,106.8615,106.8931,29952.4067
2015-08-11 10:45:00,135.42,135.55,135.4,135.44,8274.743104380746,106.901,107.0036,106.8852,106.9168,8274.7431
2015-08-11 10:50:00,135.44,135.5,135.36,135.47,15625.743645213628,106.9168,106.9641,106.8536,106.9404,15625.7436
2015-08-11 10:55:00,135.49,135.59,135.4,135.44,10617.63115197404,106.9562,107.0352,106.8852,106.9168,10617.6312
2015-08-11 11:00:00,135.41,135.49,135.35,135.37,20648.99945916712,106.8931,106.9562,106.8457,106.8615,20648.9995
2015-08-11 11:05:00,135.37,135.39,135.26,135.32,11628.988642509465,106.8615,106.8773,106.7747,106.822,11628.9886
2015-08-11 11:10:00,135.37,135.43,135.33,135.42,10337.4797187669,106.8615,106.9089,106.8299,106.901,10337.4797
2015-08-11 11:15:00,135.39,135.41,135.19,135.19,8008.653326122228,106.8773,106.8931,106.7194,106.7194,8008.6533
2015-08-11 11:20:00,135.14,135.21,135.08,135.16,35190.91400757166,106.6799,106.7352,106.6326,106.6957,35190.914
2015-08-11 11:25:00,135.21,135.21,135.07,135.18,9789.075175770686,106.7352,106.7352,106.6247,106.7115,9789.0752
2015-08-11 11:30:00,135.16,135.21,134.99,135.04,6515.9545700378585,106.6957,106.7352,106.5615,106.601,6515.9546
2015-08-11 11:35:00,135.07,135.18,135.01,135.09,23147.64737696052,106.6247,106.7115,106.5773,106.6405,23147.6474
2015-08-11 11:40:00,135.11,135.15,135.1,135.14,2812.330989724175,106.6563,106.6878,106.6484,106.6799,2812.331
2015-08-11 11:45:00,135.16,135.16,134.74,134.88,72493.239588967,106.6957,106.6957,106.3642,106.4747,72493.2396
2015-08-11 11:50:00,134.84,135.03,134.84,135.03,6372.093023255814,106.4431,106.5931,106.4431,106.5931,6372.093
2015-08-11 11:55:00,134.99,135.0,134.83,134.95,7824.770146024878,106.5615,106.5694,106.4352,106.53,7824.7701
2015-08-11 12:00:00,134.98,135.04,134.96,135.03,4896.7009194159,106.5536,106.601,106.5378,106.5931,4896.7009
2015-08-11 12:05:00,135.02,135.12,135.02,135.12,2920.497566252028,106.5852,106.6642,106.5852,106.6642,2920.4976
2015-08-11 12:10:00,135.21,135.41,135.21,135.37,2650.081124932396,106.7352,106.8931,106.7352,106.8615,2650.0811
2015-08-11 12:15:00,135.34,135.49,135.33,135.48,1189.8323418063817,106.8378,106.9562,106.8299,106.9483,1189.8323
2015-08-11 12:20:00,135.39,135.52,135.39,135.45,868.5776095186587,106.8773,106.9799,106.8773,106.9247,868.5776
2015-08-11 12:25:00,135.51,135.51,135.42,135.48,6514.87290427258,106.972,106.972,106.901,106.9483,6514.8729
2015-08-11 12:30:00,135.45,135.46,135.4,135.43,1843.1584640346127,106.9247,106.9325,106.8852,106.9089,1843.1585
2015-08-11 12:35:00,135.43,135.43,135.19,135.29,12298.539751216873,106.9089,106.9089,106.7194,106.7983,12298.5398
2015-08-11 12:40:00,135.29,135.41,135.24,135.24,8247.701460248783,106.7983,106.8931,106.7589,106.7589,8247.7015
2015-08-11 12:45:00,135.15,135.26,135.15,135.26,1222.2823147647375,106.6878,106.7747,106.6878,106.7747,1222.2823
2015-08-11 12:50:00,135.25,135.25,135.18,135.21,1322.877230935641,106.7668,106.7668,106.7115,106.7352,1322.8772
2015-08-11 12:55:00,135.23,135.24,135.15,135.23,3164.9540292049755,106.751,106.7589,106.6878,106.751,3164.954
2015-08-11 13:00:00,135.21,135.29,135.21,135.27,3677.6636019469984,106.7352,106.7983,106.7352,106.7826,3677.6636
2015-08-11 13:05:00,135.24,135.25,135.07,135.07,8433.74797187669,106.7589,106.7668,106.6247,106.6247,8433.748
2015-08-11 13:10:00,135.14,135.19,135.03,135.15,8680.367766360194,106.6799,106.7194,106.5931,106.6878,8680.3678
2015-08-11 13:15:00,135.14,135.15,135.07,135.07,2512.709572742023,106.6799,106.6878,106.6247,106.6247,2512.7096
2015-08-11 13:20:00,135.06,135.24,135.02,135.24,2494.321254732288,106.6168,106.7589,106.5852,106.7589,2494.3213
2015-08-11 13:25:00,135.2,135.32,135.2,135.2,23678.745267712275,106.7273,106.822,106.7273,106.7273,23678.7453
2015-08-11 13:30:00,135.23,135.23,134.88,135.0,36770.14602487831,106.751,106.751,106.4747,106.5694,36770.146
2015-08-11 13:35:00,135.0,135.28,135.0,135.23,12564.62952947539,106.5694,106.7905,106.5694,106.751,12564.6295
2015-08-11 13:40:00,135.25,135.33,135.23,135.33,1514.3320713899404,106.7668,106.8299,106.751,106.8299,1514.3321
2015-08-11 13:45:00,135.25,135.34,135.21,135.24,8509.464575446187,106.7668,106.8378,106.7352,106.7589,8509.4646
2015-08-11 13:50:00,135.25,135.27,135.25,135.25,648.9994591671174,106.7668,106.7826,106.7668,106.7668,648.9995
2015-08-11 13:55:00,135.25,135.27,135.13,135.16,7874.52677122769,106.7668,106.7826,106.672,106.6957,7874.5268
2015-08-11 14:00:00,135.17,135.19,135.12,135.13,4491.076257436452,106.7036,106.7194,106.6642,106.672,4491.0763
2015-08-11 14:05:00,135.13,135.25,135.12,135.16,5029.745808545159,106.672,106.7668,106.6642,106.6957,5029.7458
2015-08-11 14:10:00,135.2,135.27,135.11,135.12,7238.507301243915,106.7273,106.7826,106.6563,106.6642,7238.5073
2015-08-11 14:15:00,135.12,135.12,134.99,135.06,10710.654407787992,106.6642,106.6642,106.5615,106.6168,10710.6544
2015-08-11 14:20:00,135.06,135.11,135.0,135.0,4002.163331530557,106.6168,106.6563,106.5694,106.5694,4002.1633
2015-08-11 14:25:00,135.03,135.38,135.03,135.32,6528.9345592212,106.5931,106.8694,106.5931,106.822,6528.9346
2015-08-11 14:30:00,135.32,135.36,135.16,135.16,2816.657652785289,106.822,106.8536,106.6957,106.6957,2816.6577
2015-08-11 14:35:00,135.12,135.18,135.06,135.18,3353.16387236344,106.6642,106.7115,106.6168,106.7115,3353.1639
2015-08-11 14:40:00,135.12,135.16,135.08,135.09,3104.380746349378,106.6642,106.6957,106.6326,106.6405,3104.3807
2015-08-11 14:45:00,135.05,135.1,134.98,134.98,4233.639805300162,106.6089,106.6484,106.5536,106.5536,4233.6398
2015-08-11 14:50:00,134.97,134.97,134.88,134.97,6537.587885343429,106.5457,106.5457,106.4747,106.5457,6537.5879
2015-08-11 14:55:00,135.0,135.23,134.99,135.15,13473.228772309356,106.5694,106.751,106.5615,106.6878,13473.2288
2015-08-11 15:00:00,135.18,135.36,135.14,135.2,13510.005408328823,106.7115,106.8536,106.6799,106.7273,13510.0054
2015-08-11 15:05:00,135.24,135.28,135.14,135.14,10470.52460789616,106.7589,106.7905,106.6799,106.6799,10470.5246
2015-08-11 15:10:00,135.11,135.36,135.09,135.36,7465.657111952407,106.6563,106.8536,106.6405,106.8536,7465.6571
2015-08-11 15:15:00,135.37,135.37,135.21,135.29,6915.089237425636,106.8615,106.8615,106.7352,106.7983,6915.0892
2015-08-11 15:20:00,135.32,135.34,135.25,135.33,2602.4878312601404,106.822,106.8378,106.7668,106.8299,2602.4878
2015-08-11 15:25:00,135.34,135.39,135.23,135.33,6975.662520281233,106.8378,106.8773,106.751,106.8299,6975.6625
2015-08-11 15:30:00,135.37,135.37,135.21,135.27,7923.201730665224,106.8615,106.8615,106.7352,106.7826,7923.2017
2015-08-11 15:35:00,135.25,135.38,135.22,135.37,11507.84207679827,106.7668,106.8694,106.7431,106.8615,11507.8421
2015-08-11 15:40:00,135.36,135.49,135.26,135.49,12761.492698756085,106.8536,106.9562,106.7747,106.9562,12761.4927
2015-08-11 15:45:00,135.47,135.49,135.25,135.3,19921.038399134668,106.9404,106.9562,106.7668,106.8062,19921.0384
2015-08-11 15:50:00,135.3,135.61,135.26,135.6,42731.20605732829,106.8062,107.051,106.7747,107.0431,42731.2061
2015-08-11 15:55:00,135.6,135.69,135.56,135.62,75194.1590048675,107.0431,107.1141,107.0115,107.0589,75194.159
2015-08-12 09:30:00,134.93,134.98,133.99,134.16,20817.739318550568,106.5142,106.5536,105.7721,105.9063,20817.7393
2015-08-12 09:35:00,134.07,134.32,133.67,134.14,17005.94916170903,105.8353,106.0326,105.5195,105.8905,17005.9492
2015-08-12 09:40:00,134.41,134.72,134.4,134.5,10708.491076257436,106.1037,106.3484,106.0958,106.1747,10708.4911
2015-08-12 09:45:00,134.55,135.12,134.49,134.63,8599.242833964305,106.2142,106.6642,106.1668,106.2773,8599.2428
2015-08-12 09:50:00,134.57,134.68,134.38,134.51,32060.5732828556,106.23,106.3168,106.08,106.1826,32060.5733
2015-08-12 09:55:00,134.52,134.55,134.27,134.27,9302.32558139535,106.1905,106.2142,105.9932,105.9932,9302.3256
2015-08-12 10:00:00,134.28,134.28,133.97,133.97,8058.40995132504,106.0011,106.0011,105.7563,105.7563,8058.41
2015-08-12 10:05:00,133.97,134.06,133.88,133.88,5858.301784748513,105.7563,105.8274,105.6853,105.6853,5858.3018
2015-08-12 10:10:00,133.86,133.86,133.48,133.48,21745.808545159543,105.6695,105.6695,105.3695,105.3695,21745.8085
2015-08-12 10:15:00,133.47,133.68,133.38,133.38,22414.27798810168,105.3616,105.5274,105.2906,105.2906,22414.278
2015-08-12 10:20:00,133.38,133.5,133.06,133.13,53513.25040562466,105.2906,105.3853,105.038,105.0932,53513.2504
2015-08-12 10:25:00,133.22,133.55,133.14,133.47,12281.233098972418,105.1643,105.4248,105.1011,105.3616,12281.2331
2015-08-12 10:30:00,133.53,133.67,133.51,133.64,8301.78474851271,105.409,105.5195,105.3932,105.4958,8301.7847
2015-08-12 10:35:00,133.63,133.71,133.46,133.71,15859.383450513791,105.4879,105.5511,105.3537,105.5511,15859.3835
2015-08-12 10:40:00,133.71,133.82,133.58,133.72,15197.404002163332,105.5511,105.6379,105.4485,105.559,15197.404
2015-08-12 10:45:00,133.72,133.82,133.53,133.53,15251.487290427258,105.559,105.6379,105.409,105.409,15251.4873
2015-08-12 10:50:00,133.53,133.57,133.28,133.32,3475.392103839913,105.409,105.4406,105.2116,105.2432,3475.3921
2015-08-12 10:55:00,133.29,133.44,133.25,133.39,16102.75824770146,105.2195,105.338,105.188,105.2985,16102.7582
2015-08-12 11:00:00,133.34,133.67,133.34,133.64,3677.6636019469984,105.259,105.5195,105.259,105.4958,3677.6636
2015-08-12 11:05:00,133.66,133.77,133.63,133.63,5397.51216873986,105.5116,105.5985,105.4879,105.4879,5397.5122
2015-08-12 11:10:00,133.64,133.8,133.54,133.76,9745.808545159543,105.4958,105.6221,105.4169,105.5906,9745.8085
2015-08-12 11:15:00,133.66,133.81,133.65,133.65,8004.326663061114,105.5116,105.63,105.5037,105.5037,8004.3267
2015-08-12 11:20:00,133.65,133.65,133.34,133.41,9514.33207138994,105.5037,105.5037,105.259,105.3143,9514.3321
2015-08-12 11:25:00,133.42,133.62,133.4,133.52,7571.660356949702,105.3222,105.48,105.3064,105.4011,7571.6604
2015-08-12 11:30:00,133.55,133.55,133.39,133.53,11262.303948080043,105.4248,105.4248,105.2985,105.409,11262.3039
2015-08-12 11:35:00,133.5,133.53,133.29,133.33,46294.21308815576,105.3853,105.409,105.2195,105.2511,46294.2131
2015-08-12 11:40:00,133.45,133.45,133.32,133.32,9550.02704164413,105.3458,105.3458,105.2432,105.2432,9550.027
2015-08-12 11:45:00,133.26,133.4,133.2,133.39,10591.671173607356,105.1959,105.3064,105.1485,105.2985,10591.6712
2015-08-12 11:50:00,133.4,133.43,133.22,133.25,8787.452677122768,105.3064,105.3301,105.1643,105.188,8787.4527
2015-08-12 11:55:00,133.2,133.21,133.06,133.17,10265.00811249324,105.1485,105.1564,105.038,105.1248,10265.0081
2015-08-12 12:00:00,133.15,133.16,132.79,132.98,21800.97349918875,105.109,105.1169,104.8248,104.9748,21800.9735
2015-08-12 12:05:00,132.92,133.15,132.92,133.07,16288.804759329369,104.9275,105.109,104.9275,105.0459,16288.8048
2015-08-12 12:10:00,133.12,133.19,133.03,133.19,14919.415900486749,105.0853,105.1406,105.0143,105.1406,14919.4159
2015-08-12 12:15:00,133.2,133.51,133.2,133.44,13902.650081124932,105.1485,105.3932,105.1485,105.338,13902.6501
2015-08-12 12:20:00,133.4,133.47,133.3,133.43,16011.898323418063,105.3064,105.3616,105.2274,105.3301,16011.8983
2015-08-12 12:25:00,133.45,133.48,133.33,133.43,19627.906976744187,105.3458,105.3695,105.2511,105.3301,19627.907
2015-08-12 12:30:00,133.44,133.54,133.43,133.53,11781.503515413737,105.338,105.4169,105.3301,105.409,11781.5035
2015-08-12 12:35:00,133.53,133.59,133.53,133.55,5949.161709031909,105.409,105.4564,105.409,105.4248,5949.1617
2015-08-12 12:40:00,133.57,133.59,133.48,133.48,10957.274202271496,105.4406,105.4564,105.3695,105.3695,10957.2742
2015-08-12 12:45:00,133.53,133.64,133.47,133.54,13247.160627366144,105.409,105.4958,105.3616,105.4169,13247.1606
2015-08-12 12:50:00,133.57,133.57,133.5,133.53,2841.535965386696,105.4406,105.4406,105.3853,105.409,2841.536
2015-08-12 12:55:00,133.49,133.49,133.35,133.36,3948.080043266631,105.3774,105.3774,105.2669,105.2748,3948.08
2015-08-12 13:00:00,133.33,133.37,133.16,133.29,6922.660897782585,105.2511,105.2827,105.1169,105.2195,6922.6609
2015-08-12 13:05:00,133.31,133.35,133.22,133.25,5840.995132504056,105.2353,105.2669,105.1643,105.188,5840.9951
2015-08-12 13:10:00,133.25,133.31,133.17,133.21,6491.076257436452,105.188,105.2353,105.1248,105.1564,6491.0763
2015-08-12 13:15:00,133.25,133.42,133.23,133.32,15035.154137371552,105.188,105.3222,105.1722,105.2432,15035.1541
2015-08-12 13:20:00,133.31,133.4,133.3,133.4,9294.753921038398,105.2353,105.3064,105.2274,105.3064,9294.7539
2015-08-12 13:25:00,133.39,133.41,133.26,133.29,3272.03893996755,105.2985,105.3143,105.1959,105.2195,3272.0389
2015-08-12 13:30:00,133.29,133.37,133.27,133.35,7580.31368307193,105.2195,105.2827,105.2038,105.2669,7580.3137
2015-08-12 13:35:00,133.38,133.45,133.33,133.41,9630.070308274742,105.2906,105.3458,105.2511,105.3143,9630.0703
2015-08-12 13:40:00,133.41,133.57,133.41,133.5,9582.477014602488,105.3143,105.4406,105.3143,105.3853,9582.477
2015-08-12 13:45:00,133.5,133.81,133.45,133.78,10475.932936722553,105.3853,105.63,105.3458,105.6064,10475.9329
2015-08-12 13:50:00,133.73,133.8,133.6,133.78,5408.328826392644,105.5669,105.6221,105.4643,105.6064,5408.3288
2015-08-12 13:55:00,133.79,133.87,133.74,133.83,8658.734451054625,105.6142,105.6774,105.5748,105.6458,8658.7345
2015-08-12 14:00:00,133.84,133.84,133.56,133.58,3926.44672796106,105.6537,105.6537,105.4327,105.4485,3926.4467
2015-08-12 14:05:00,133.58,133.68,133.53,133.68,29700.37858301785,105.4485,105.5274,105.409,105.5274,29700.3786
2015-08-12 14:10:00,133.69,133.93,133.69,133.89,7001.622498647917,105.5353,105.7248,105.5353,105.6932,7001.6225
2015-08-12 14:15:00,133.87,133.9,133.65,133.79,6492.15792320173,105.6774,105.7011,105.5037,105.6142,6492.1579
2015-08-12 14:20:00,133.77,133.84,133.73,133.81,9823.6884802596,105.5985,105.6537,105.5669,105.63,9823.6885
2015-08-12 14:25:00,133.84,133.85,133.72,133.76,22213.08815575987,105.6537,105.6616,105.559,105.5906,22213.0882
2015-08-12 14:30:00,133.78,134.05,133.78,134.04,7612.763656030286,105.6064,105.8195,105.6064,105.8116,7612.7637
2015-08-12 14:35:00,133.98,134.27,133.97,134.27,7063.277447268793,105.7642,105.9932,105.7563,105.9932,7063.2774
2015-08-12 14:40:00,134.27,134.38,134.26,134.36,3931.8550567874527,105.9932,106.08,105.9853,106.0642,3931.8551
2015-08-12 14:45:00,134.39,134.43,134.32,134.43,6274.743104380746,106.0879,106.1195,106.0326,106.1195,6274.7431
2015-08-12 14:50:00,134.38,134.45,134.31,134.39,13987.020010816655,106.08,106.1353,106.0247,106.0879,13987.02
2015-08-12 14:55:00,134.4,134.51,134.27,134.51,11918.875067604107,106.0958,106.1826,105.9932,106.1826,11918.8751
2015-08-12 15:00:00,134.49,134.5,134.39,134.39,7679.826933477555,106.1668,106.1747,106.0879,106.0879,7679.8269
2015-08-12 15:05:00,134.39,134.59,134.29,134.54,41450.5137912385,106.0879,106.2458,106.0089,106.2063,41450.5138
2015-08-12 15:10:00,134.53,134.56,134.43,134.56,16133.044889129258,106.1984,106.2221,106.1195,106.2221,16133.0449
2015-08-12 15:15:00,134.55,134.75,134.53,134.75,7352.082206598161,106.2142,106.3721,106.1984,106.3721,7352.0822
2015-08-12 15:20:00,134.69,134.93,134.67,134.93,27031.90914007572,106.3247,106.5142,106.3089,106.5142,27031.9091
2015-08-12 15:25:00,134.87,135.09,134.86,135.09,16271.49810708491,106.4668,106.6405,106.4589,106.6405,16271.4981
2015-08-12 15:30:00,135.05,135.14,135.0,135.13,26139.534883720928,106.6089,106.6799,106.5694,106.672,26139.5349
2015-08-12 15:35:00,135.13,135.15,135.0,135.05,30507.30124391563,106.672,106.6878,106.5694,106.6089,30507.3012
2015-08-12 15:40:00,135.03,135.05,134.76,134.84,17818.280151433206,106.5931,106.6089,106.38,106.4431,17818.2802
2015-08-12 15:45:00,134.86,134.86,134.47,134.5,55658.19361817199,106.4589,106.4589,106.151,106.1747,55658.1936
2015-08-12 15:50:00,134.51,134.59,134.46,134.5,54884.80259599783,106.1826,106.2458,106.1431,106.1747,54884.8026
2015-08-12 15:55:00,134.49,134.51,134.35,134.41,81772.85018929151,106.1668,106.1826,106.0563,106.1037,81772.8502
2015-08-13 09:30:00,134.0,134.64,133.59,133.8,30173.06652244456,105.78,106.2852,105.4564,105.6221,30173.0665
2015-08-13 09:35:00,133.8,134.05,133.78,133.99,14075.716603569495,105.6221,105.8195,105.6064,105.7721,14075.7166
2015-08-13 09:40:00,134.02,134.6,134.01,134.54,14468.361276365602,105.7958,106.2537,105.7879,106.2063,14468.3613
2015-08-13 09:45:00,134.5,134.75,134.29,134.29,12325.581395348836,106.1747,106.3721,106.0089,106.0089,12325.5814
2015-08-13 09:50:00,134.18,134.38,134.11,134.24,10141.698215251488,105.9221,106.08,105.8669,105.9695,10141.6982
2015-08-13 09:55:00,134.23,134.35,134.05,134.27,8440.237966468361,105.9616,106.0563,105.8195,105.9932,8440.238
2015-08-13 10:00:00,134.25,134.43,134.22,134.28,19092.48242293132,105.9774,106.1195,105.9537,106.0011,19092.4824
2015-08-13 10:05:00,134.32,134.47,134.25,134.38,5728.501892915089,106.0326,106.151,105.9774,106.08,5728.5019
2015-08-13 10:10:00,134.39,134.46,134.14,134.21,9574.90535424554,106.0879,106.1431,105.8905,105.9458,9574.9054
2015-08-13 10:15:00,134.14,134.18,134.0,134.0,11186.587344510546,105.8905,105.9221,105.78,105.78,11186.5873
2015-08-13 10:20:00,134.02,134.16,133.94,134.04,40292.0497566252,105.7958,105.9063,105.7327,105.8116,40292.0498
2015-08-13 10:25:00,134.08,134.26,134.06,134.14,14690.102758247702,105.8432,105.9853,105.8274,105.8905,14690.1028
2015-08-13 10:30:00,134.14,134.27,134.0,134.21,7121.687398593835,105.8905,105.9932,105.78,105.9458,7121.6874
2015-08-13 10:35:00,134.19,134.59,134.17,134.59,6154.678204434829,105.93,106.2458,105.9142,106.2458,6154.6782
2015-08-13 10:40:00,134.59,134.63,134.5,134.53,21166.03569497025,106.2458,106.2773,106.1747,106.1984,21166.0357
2015-08-13 10:45:00,134.52,134.61,134.5,134.52,7498.107084910763,106.1905,106.2616,106.1747,106.1905,7498.1071
2015-08-13 10:50:00,134.54,134.76,134.48,134.73,10925.90589507842,106.2063,106.38,106.1589,106.3563,10925.9059
2015-08-13 10:55:00,134.77,134.79,134.5,134.51,3893.996755002704,106.3879,106.4036,106.1747,106.1826,3893.9968
2015-08-13 11:00:00,134.51,134.76,134.51,134.75,9767.441860465116,106.1826,106.38,106.1826,106.3721,9767.4419
2015-08-13 11:05:00,134.73,134.8,134.57,134.57,5485.12709572742,106.3563,106.4115,106.23,106.23,5485.1271
2015-08-13 11:10:00,134.54,134.54,134.49,134.5,7140.075716603569,106.2063,106.2063,106.1668,106.1747,7140.0757
2015-08-13 11:15:00,134.54,134.66,134.54,134.66,3461.3304488912927,106.2063,106.301,106.2063,106.301,3461.3304
2015-08-13 11:20:00,134.63,134.66,134.55,134.62,4292.0497566252025,106.2773,106.301,106.2142,106.2694,4292.0498
2015-08-13 11:25:00,134.63,134.67,134.51,134.52,9557.598702001082,106.2773,106.3089,106.1826,106.1905,9557.5987
2015-08-13 11:30:00,134.53,134.59,134.48,134.59,2534.342888047593,106.1984,106.2458,106.1589,106.2458,2534.3429
2015-08-13 11:35:00,134.54,134.63,134.5,134.57,7054.624121146566,106.2063,106.2773,106.1747,106.23,7054.6241
2015-08-13 11:40:00,134.55,134.63,134.55,134.61,3136.830719307734,106.2142,106.2773,106.2142,106.2616,3136.8307
2015-08-13 11:45:00,134.59,134.69,134.58,134.65,3554.353704705246,106.2458,106.3247,106.2379,106.2931,3554.3537
2015-08-13 11:50:00,134.66,134.7,134.62,134.63,8237.966468361275,106.301,106.3326,106.2694,106.2773,8237.9665
2015-08-13 11:55:00,134.63,134.65,134.54,134.61,8702.001081665765,106.2773,106.2931,106.2063,106.2616,8702.0011
2015-08-13 12:00:00,134.62,134.72,134.58,134.72,2853.434288804759,106.2694,106.3484,106.2379,106.3484,2853.4343
2015-08-13 12:05:00,134.66,134.76,134.62,134.62,4488.912925905895,106.301,106.38,106.2694,106.2694,4488.9129
2015-08-13 12:10:00,134.65,134.83,134.63,134.77,3461.3304488912927,106.2931,106.4352,106.2773,106.3879,3461.3304
2015-08-13 12:15:00,134.79,134.92,134.78,134.78,9808.5451595457,106.4036,106.5063,106.3958,106.3958,9808.5452
2015-08-13 12:20:00,134.75,134.79,134.64,134.64,1297.9989183342348,106.3721,106.4036,106.2852,106.2852,1297.9989
2015-08-13 12:25:00,134.64,134.84,134.64,134.84,11614.926987560842,106.2852,106.4431,106.2852,106.4431,11614.927
2015-08-13 12:30:00,134.87,134.88,134.84,134.88,540.8328826392644,106.4668,106.4747,106.4431,106.4747,540.8329
2015-08-13 12:35:00,134.88,135.07,134.78,135.03,23716.603569497023,106.4747,106.6247,106.3958,106.5931,23716.6036
2015-08-13 12:40:00,135.03,135.03,134.94,134.96,5191.995673336939,106.5931,106.5931,106.5221,106.5378,5191.9957
2015-08-13 12:45:00,134.96,135.04,134.96,135.03,3224.445646295295,106.5378,106.601,106.5378,106.5931,3224.4456
2015-08-13 12:50:00,135.05,135.14,135.0,135.09,10588.42617631152,106.6089,106.6799,106.5694,106.6405,10588.4262
2015-08-13 12:55:00,135.06,135.11,135.05,135.09,2758.2477014602487,106.6168,106.6563,106.6089,106.6405,2758.2477
2015-08-13 13:00:00,135.1,135.21,135.1,135.18,1730.6652244456463,106.6484,106.7352,106.6484,106.7115,1730.6652
2015-08-13 13:05:00,135.23,135.37,135.23,135.37,2561.384532179557,106.751,106.8615,106.751,106.8615,2561.3845
2015-08-13 13:10:00,135.35,135.37,135.2,135.2,13061.114115738235,106.8457,106.8615,106.7273,106.7273,13061.1141
2015-08-13 13:15:00,135.2,135.23,135.13,135.13,2670.632774472688,106.7273,106.751,106.672,106.672,2670.6328
2015-08-13 13:20:00,135.21,135.26,135.2,135.23,6111.411573823688,106.7352,106.7747,106.7273,106.751,6111.4116
2015-08-13 13:25:00,135.21,135.25,135.19,135.19,3625.743645213629,106.7352,106.7668,106.7194,106.7194,3625.7436
2015-08-13 13:30:00,135.19,135.2,135.1,135.1,5601.946998377502,106.7194,106.7273,106.6484,106.6484,5601.947
2015-08-13 13:35:00,135.08,135.08,134.95,135.06,5543.53704705246,106.6326,106.6326,106.53,106.6168,5543.537
2015-08-13 13:40:00,135.03,135.05,134.98,135.05,2595.997836668469,106.5931,106.6089,106.5536,106.6089,2595.9978
2015-08-13 13:45:00,135.07,135.25,135.07,135.15,12324.499729583558,106.6247,106.7668,106.6247,106.6878,12324.4997
2015-08-13 13:50:00,135.12,135.16,134.98,134.99,4218.496484586262,106.6642,106.6957,106.5536,106.5615,4218.4965
2015-08-13 13:55:00,135.02,135.02,134.99,135.0,432.6663061114116,106.5852,106.5852,106.5615,106.5694,432.6663
2015-08-13 14:00:00,135.01,135.2,135.0,135.2,7745.808545159545,106.5773,106.7273,106.5694,106.7273,7745.8085
2015-08-13 14:05:00,135.19,135.19,135.12,135.12,4059.491617090319,106.7194,106.7194,106.6642,106.6642,4059.4916
2015-08-13 14:10:00,135.13,135.14,135.04,135.1,3353.16387236344,106.672,106.6799,106.601,106.6484,3353.1639
2015-08-13 14:15:00,135.12,135.15,135.09,135.15,3915.6300703082734,106.6642,106.6878,106.6405,106.6878,3915.6301
2015-08-13 14:20:00,135.13,135.15,135.11,135.11,1838.8318009734992,106.672,106.6878,106.6563,106.6563,1838.8318
2015-08-13 14:25:00,135.12,135.19,135.12,135.18,8937.804218496485,106.6642,106.7194,106.6642,106.7115,8937.8042
2015-08-13 14:30:00,135.2,135.22,135.19,135.21,6383.991346673877,106.7273,106.7431,106.7194,106.7352,6383.9913
2015-08-13 14:35:00,135.23,135.24,135.07,135.09,4022.714981070849,106.751,106.7589,106.6247,106.6405,4022.715
2015-08-13 14:40:00,135.01,135.05,134.98,135.02,2265.0081124932394,106.5773,106.6089,106.5536,106.5852,2265.0081
2015-08-13 14:45:00,134.99,135.08,134.92,135.08,5150.892374256355,106.5615,106.6326,106.5063,106.6326,5150.8924
2015-08-13 14:50:00,135.12,135.13,135.08,135.08,7990.265008112493,106.6642,106.672,106.6326,106.6326,7990.265
2015-08-13 14:55:00,135.08,135.12,135.04,135.12,3141.157382368848,106.6326,106.6642,106.601,106.6642,3141.1574
2015-08-13 15:00:00,135.12,135.22,135.12,135.21,9299.080584099513,106.6642,106.7431,106.6642,106.7352,9299.0806
2015-08-13 15:05:00,135.16,135.19,135.07,135.07,8363.439697133585,106.6957,106.7194,106.6247,106.6247,8363.4397
2015-08-13 15:10:00,135.04,135.05,134.95,135.01,11222.282314764738,106.601,106.6089,106.53,106.5773,11222.2823
2015-08-13 15:15:00,134.97,135.09,134.96,135.01,4409.951325040563,106.5457,106.6405,106.5378,106.5773,4409.9513
2015-08-13 15:20:00,134.98,135.0,134.84,134.84,5408.328826392644,106.5536,106.5694,106.4431,106.4431,5408.3288
2015-08-13 15:25:00,134.87,134.91,134.82,134.9,4406.706327744727,106.4668,106.4984,106.4273,106.4905,4406.7063
2015-08-13 15:30:00,134.87,134.89,134.7,134.74,9406.165494862087,106.4668,106.4826,106.3326,106.3642,9406.1655
2015-08-13 15:35:00,134.76,134.82,134.65,134.76,8369.929691725256,106.38,106.4273,106.2931,106.38,8369.9297
2015-08-13 15:40:00,134.76,134.76,134.63,134.71,12547.322877230936,106.38,106.38,106.2773,106.3405,12547.3229
2015-08-13 15:45:00,134.67,134.94,134.65,134.87,15660.356949702542,106.3089,106.5221,106.2931,106.4668,15660.3569
2015-08-13 15:50:00,134.87,134.95,134.78,134.95,18570.037858301785,106.4668,106.53,106.3958,106.53,18570.0379
2015-08-13 15:55:00,134.92,134.93,134.71,134.77,26919.415900486747,106.5063,106.5142,106.3405,106.3879,26919.4159
2015-08-14 09:30:00,134.98,134.98,134.63,134.81,15321.79556517036,106.5536,106.5536,106.2773,106.4194,15321.7956
2015-08-14 09:35:00,134.88,134.92,134.71,134.83,2163.3315305570577,106.4747,106.5063,106.3405,106.4352,2163.3315
2015-08-14 09:40:00,134.84,135.55,134.69,135.54,7796.646836127637,106.4431,107.0036,106.3247,106.9957,7796.6468
2015-08-14 09:45:00,135.34,135.43,134.97,135.14,17581.39534883721,106.8378,106.9089,106.5457,106.6799,17581.3953
2015-08-14 09:50:00,135.14,135.41,135.14,135.41,1471.0654407787993,106.6799,106.8931,106.6799,106.8931,1471.0654
2015-08-14 09:55:00,135.37,135.37,135.17,135.3,4509.464575446187,106.8615,106.8615,106.7036,106.8062,4509.4646
2015-08-14 10:00:00,135.26,135.62,135.26,135.61,7768.523526230395,106.7747,107.0589,106.7747,107.051,7768.5235
2015-08-14 10:05:00,135.61,135.66,135.39,135.4,7717.685235262304,107.051,107.0904,106.8773,106.8852,7717.6852
2015-08-14 10:10:00,135.38,135.44,135.38,135.42,2240.129799891833,106.8694,106.9168,106.8694,106.901,2240.1298
2015-08-14 10:15:00,135.38,135.44,135.32,135.37,3229.853975121687,106.8694,106.9168,106.822,106.8615,3229.854
2015-08-14 10:20:00,135.34,135.48,135.25,135.47,9747.971876690102,106.8378,106.9483,106.7668,106.9404,9747.9719
2015-08-14 10:25:00,135.46,135.46,135.3,135.34,2271.4981070849108,106.9325,106.9325,106.8062,106.8378,2271.4981
2015-08-14 10:30:00,135.34,135.34,135.19,135.25,9375.87885343429,106.8378,106.8378,106.7194,106.7668,9375.8789
2015-08-14 10:35:00,135.27,135.27,135.1,135.16,2812.330989724175,106.7826,106.7826,106.6484,106.6957,2812.331
2015-08-14 10:40:00,135.14,135.16,134.96,134.96,4975.662520281233,106.6799,106.6957,106.5378,106.5378,4975.6625
2015-08-14 10:45:00,134.9,134.97,134.8,134.93,4002.163331530557,106.4905,106.5457,106.4115,106.5142,4002.1633
2015-08-14 10:50:00,134.89,135.05,134.89,135.02,2914.007571660357,106.4826,106.6089,106.4826,106.5852,2914.0076
2015-08-14 10:55:00,135.02,135.23,135.02,135.09,9606.273661438616,106.5852,106.751,106.5852,106.6405,9606.2737
2015-08-14 11:00:00,135.05,135.13,134.99,135.11,4341.806381828015,106.6089,106.672,106.5615,106.6563,4341.8064
2015-08-14 11:05:00,135.09,135.12,135.04,135.09,6037.858301784749,106.6405,106.6642,106.601,106.6405,6037.8583
2015-08-14 11:10:00,135.08,135.16,135.05,135.09,5090.319091400757,106.6326,106.6957,106.6089,106.6405,5090.3191
2015-08-14 11:15:00,135.07,135.18,135.0,135.12,4279.069767441861,106.6247,106.7115,106.5694,106.6642,4279.0698
2015-08-14 11:20:00,135.15,135.4,135.15,135.4,2812.330989724175,106.6878,106.8852,106.6878,106.8852,2812.331
2015-08-14 11:25:00,135.33,135.4,135.29,135.29,3998.9183342347214,106.8299,106.8852,106.7983,106.7983,3998.9183
2015-08-14 11:30:00,135.32,135.37,135.12,135.12,3592.2120064899946,106.822,106.8615,106.6642,106.6642,3592.212
2015-08-14 11:35:00,135.13,135.36,135.12,135.36,1297.9989183342348,106.672,106.8536,106.6642,106.8536,1297.9989
2015-08-14 11:40:00,135.46,135.62,135.46,135.62,3353.16387236344,106.9325,107.0589,106.9325,107.0589,3353.1639
2015-08-14 11:45:00,135.56,135.63,135.5,135.55,8855.597620335317,107.0115,107.0667,106.9641,107.0036,8855.5976
2015-08-14 11:50:00,135.52,135.64,135.47,135.47,5627.906976744186,106.9799,107.0746,106.9404,106.9404,5627.907
2015-08-14 11:55:00,135.45,135.46,135.39,135.43,1673.336938885884,106.9247,106.9325,106.8773,106.9089,1673.3369
2015-08-14 12:00:00,135.47,135.51,135.45,135.49,1425.6354786371012,106.9404,106.972,106.9247,106.9562,1425.6355
2015-08-14 12:05:00,135.5,135.56,135.47,135.54,3664.683612763656,106.9641,107.0115,106.9404,106.9957,3664.6836
2015-08-14 12:10:00,135.58,135.65,135.58,135.61,3839.9134667387775,107.0273,107.0825,107.0273,107.051,3839.9135
2015-08-14 12:15:00,135.59,135.67,135.59,135.64,9739.318550567874,107.0352,107.0983,107.0352,107.0746,9739.3186
2015-08-14 12:20:00,135.61,135.68,135.51,135.56,6764.73769605192,107.051,107.1062,106.972,107.0115,6764.7377
2015-08-14 12:25:00,135.54,135.67,135.54,135.67,555.9762033531639,106.9957,107.0983,106.9957,107.0983,555.9762
2015-08-14 12:30:00,135.61,135.68,135.61,135.68,4626.284478096268,107.051,107.1062,107.051,107.1062,4626.2845
2015-08-14 12:35:00,135.7,135.78,135.53,135.53,9369.388858842618,107.122,107.1852,106.9878,106.9878,9369.3889
2015-08-14 12:40:00,135.52,135.54,135.33,135.35,2812.330989724175,106.9799,106.9957,106.8299,106.8457,2812.331
2015-08-14 12:45:00,135.35,135.35,135.2,135.27,3001.622498647918,106.8457,106.8457,106.7273,106.7826,3001.6225
2015-08-14 12:50:00,135.24,135.42,135.24,135.39,5083.829096809086,106.7589,106.901,106.7589,106.8773,5083.8291
2015-08-14 12:55:00,135.39,135.64,135.39,135.64,4037.858301784748,106.8773,107.0746,106.8773,107.0746,4037.8583
2015-08-14 13:00:00,135.67,135.72,135.61,135.63,5431.043807463494,107.0983,107.1378,107.051,107.0667,5431.0438
2015-08-14 13:05:00,135.62,135.77,135.62,135.7,5840.995132504056,107.0589,107.1773,107.0589,107.122,5840.9951
2015-08-14 13:10:00,135.71,135.81,135.71,135.8,1659.275283937263,107.1299,107.2088,107.1299,107.2009,1659.2753
2015-08-14 13:15:00,135.87,135.98,135.86,135.92,7535.9653866955105,107.2562,107.343,107.2483,107.2957,7535.9654
2015-08-14 13:20:00,135.91,135.91,135.6,135.65,6255.273120605732,107.2878,107.2878,107.0431,107.0825,6255.2731
2015-08-14 13:25:00,135.7,135.7,135.53,135.55,2955.1108707409408,107.122,107.122,106.9878,107.0036,2955.1109
2015-08-14 13:30:00,135.56,135.62,135.52,135.6,15110.870740941047,107.0115,107.0589,106.9799,107.0431,15110.8707
2015-08-14 13:35:00,135.6,135.6,135.52,135.58,3028.664142779881,107.0431,107.0431,106.9799,107.0273,3028.6641
2015-08-14 13:40:00,135.58,135.63,135.57,135.63,1730.6652244456463,107.0273,107.0667,107.0194,107.0667,1730.6652
2015-08-14 13:45:00,135.59,135.61,135.37,135.38,2271.4981070849108,107.0352,107.051,106.8615,106.8694,2271.4981
2015-08-14 13:50:00,135.43,135.48,135.38,135.38,3071.9307733910223,106.9089,106.9483,106.8694,106.8694,3071.9308
2015-08-14 13:55:00,135.41,135.46,135.41,135.43,2162.249864791779,106.8931,106.9325,106.8931,106.9089,2162.2499
2015-08-14 14:00:00,135.43,135.48,135.37,135.46,6202.271498107085,106.9089,106.9483,106.8615,106.9325,6202.2715
2015-08-14 14:05:00,135.42,135.43,135.3,135.3,3387.777176852353,106.901,106.9089,106.8062,106.8062,3387.7772
2015-08-14 14:10:00,135.3,135.42,135.27,135.42,2893.4559221200648,106.8062,106.901,106.7826,106.901,2893.4559
2015-08-14 14:15:00,135.42,135.42,135.36,135.38,2390.481341265549,106.901,106.901,106.8536,106.8694,2390.4813
2015-08-14 14:20:00,135.35,135.44,135.35,135.38,2487.8312601406165,106.8457,106.9168,106.8457,106.8694,2487.8313
2015-08-14 14:25:00,135.42,135.48,135.41,135.44,2003.244997295836,106.901,106.9483,106.8931,106.9168,2003.245
2015-08-14 14:30:00,135.44,135.49,135.37,135.49,4535.424553812872,106.9168,106.9562,106.8615,106.9562,4535.4246
2015-08-14 14:35:00,135.56,135.66,135.48,135.66,3380.2055164954027,107.0115,107.0904,106.9483,107.0904,3380.2055
2015-08-14 14:40:00,135.7,135.74,135.7,135.74,3407.247160627366,107.122,107.1536,107.122,107.1536,3407.2472
2015-08-14 14:45:00,135.67,135.72,135.61,135.71,1946.998377501352,107.0983,107.1378,107.051,107.1299,1946.9984
2015-08-14 14:50:00,135.64,135.68,135.57,135.57,4421.849648458626,107.0746,107.1062,107.0194,107.0194,4421.8496
2015-08-14 14:55:00,135.52,135.59,135.5,135.5,6165.494862087615,106.9799,107.0352,106.9641,106.9641,6165.4949
2015-08-14 15:00:00,135.51,135.68,135.5,135.64,2650.081124932396,106.972,107.1062,106.9641,107.0746,2650.0811
2015-08-14 15:05:00,135.64,135.7,135.63,135.64,837.2093023255813,107.0746,107.122,107.0667,107.0746,837.2093
2015-08-14 15:10:00,135.64,135.73,135.64,135.69,9951.325040562466,107.0746,107.1457,107.0746,107.1141,9951.325
2015-08-14 15:15:00,135.67,135.7,135.65,135.68,4171.984856679286,107.0983,107.122,107.0825,107.1062,4171.9849
2015-08-14 15:20:00,135.71,135.77,135.67,135.77,6280.151433207139,107.1299,107.1773,107.0983,107.1773,6280.1514
2015-08-14 15:25:00,135.69,135.75,135.64,135.75,5895.078420767983,107.1141,107.1615,107.0746,107.1615,5895.0784
2015-08-14 15:30:00,135.74,135.82,135.74,135.75,6163.331530557058,107.1536,107.2167,107.1536,107.1615,6163.3315
2015-08-14 15:35:00,135.74,135.74,135.67,135.72,8047.593293672255,107.1536,107.1536,107.0983,107.1378,8047.5933
2015-08-14 15:40:00,135.69,135.84,135.67,135.82,9787.993510005408,107.1141,107.2325,107.0983,107.2167,9787.9935
2015-08-14 15:45:00,135.74,135.8,135.71,135.75,9169.28069226609,107.1536,107.2009,107.1299,107.1615,9169.2807
2015-08-14 15:50:00,135.72,135.75,135.62,135.66,6758.247701460248,107.1378,107.1615,107.0589,107.0904,6758.2477
2015-08-14 15:55:00,135.65,135.74,135.6,135.7,18588.42617631152,107.0825,107.1536,107.0431,107.122,18588.4262
2015-08-17 09:30:00,135.61,135.61,135.23,135.23,9320.713899405084,107.051,107.051,106.751,106.751,9320.7139
2015-08-17 09:35:00,135.21,135.21,134.82,134.85,5667.928610059492,106.7352,106.7352,106.4273,106.451,5667.9286
2015-08-17 09:40:00,134.89,135.11,134.89,134.96,4056.246619794483,106.4826,106.6563,106.4826,106.5378,4056.2466
2015-08-17 09:45:00,134.97,135.04,134.86,134.95,10327.744726879391,106.5457,106.601,106.4589,106.53,10327.7447
2015-08-17 09:50:00,134.94,135.12,134.94,135.12,1297.9989183342348,106.5221,106.6642,106.5221,106.6642,1297.9989
2015-08-17 09:55:00,135.0,135.05,134.88,135.05,5397.51216873986,106.5694,106.6089,106.4747,106.6089,5397.5122
2015-08-17 10:00:00,135.07,135.07,134.89,135.01,2907.5175770686856,106.6247,106.6247,106.4826,106.5773,2907.5176
2015-08-17 10:05:00,135.02,135.15,135.02,135.05,2844.780962682531,106.5852,106.6878,106.5852,106.6089,2844.781
2015-08-17 10:10:00,135.05,135.23,135.01,135.23,6106.003244997296,106.6089,106.751,106.5773,106.751,6106.0032
2015-08-17 10:15:00,135.48,135.73,135.45,135.66,1833.4234721471064,106.9483,107.1457,106.9247,107.0904,1833.4235
2015-08-17 10:20:00,135.81,135.83,135.63,135.63,4219.578150351541,107.2088,107.2246,107.0667,107.0667,4219.5782
2015-08-17 10:25:00,135.62,135.73,135.57,135.66,2487.8312601406165,107.0589,107.1457,107.0194,107.0904,2487.8313
2015-08-17 10:30:00,135.57,135.63,135.52,135.63,865.3326122228232,107.0194,107.0667,106.9799,107.0667,865.3326
2015-08-17 10:35:00,135.61,135.61,135.24,135.24,2704.164413196322,107.051,107.051,106.7589,106.7589,2704.1644
2015-08-17 10:40:00,135.2,135.28,135.13,135.25,2401.297998918334,106.7273,106.7905,106.672,106.7668,2401.298
2015-08-17 10:45:00,135.25,135.67,135.25,135.67,9887.506760411032,106.7668,107.0983,106.7668,107.0983,9887.5068
2015-08-17 10:50:00,135.67,135.74,135.65,135.67,648.9994591671174,107.0983,107.1536,107.0825,107.0983,648.9995
2015-08-17 10:55:00,135.78,135.83,135.68,135.8,1622.4986479177933,107.1852,107.2246,107.1062,107.2009,1622.4986
2015-08-17 11:00:00,135.82,135.96,135.82,135.86,2430.5029745808542,107.2167,107.3272,107.2167,107.2483,2430.503
2015-08-17 11:05:00,135.81,135.87,135.79,135.84,3525.148729042726,107.2088,107.2562,107.1931,107.2325,3525.1487
2015-08-17 11:10:00,135.91,135.93,135.86,135.93,443.4829637641968,107.2878,107.3036,107.2483,107.3036,443.483
2015-08-17 11:15:00,135.85,135.92,135.72,135.81,4932.395889670092,107.2404,107.2957,107.1378,107.2088,4932.3959
2015-08-17 11:20:00,135.81,135.92,135.7,135.86,3353.16387236344,107.2088,107.2957,107.122,107.2483,3353.1639
2015-08-17 11:25:00,135.96,136.04,135.86,135.99,4315.846403461331,107.3272,107.3904,107.2483,107.3509,4315.8464
2015-08-17 11:30:00,135.98,135.98,135.78,135.78,1297.9989183342348,107.343,107.343,107.1852,107.1852,1297.9989
2015-08-17 11:35:00,135.78,135.78,135.73,135.73,515.9545700378583,107.1852,107.1852,107.1457,107.1457,515.9546
2015-08-17 11:40:00,135.73,135.75,135.61,135.63,4110.32990805841,107.1457,107.1615,107.051,107.0667,4110.3299
2015-08-17 11:45:00,135.64,135.7,135.61,135.7,2681.4494321254733,107.0746,107.122,107.051,107.122,2681.4494
2015-08-17 11:50:00,135.71,135.71,135.49,135.49,2271.4981070849108,107.1299,107.1299,106.9562,106.9562,2271.4981
2015-08-17 11:55:00,135.48,135.57,135.45,135.53,3353.16387236344,106.9483,107.0194,106.9247,106.9878,3353.1639
2015-08-17 12:00:00,135.58,135.71,135.58,135.71,2812.330989724175,107.0273,107.1299,107.0273,107.1299,2812.331
2015-08-17 12:05:00,135.7,135.81,135.7,135.81,1189.8323418063817,107.122,107.2088,107.122,107.2088,1189.8323
2015-08-17 12:10:00,135.79,135.79,135.71,135.79,4309.356408869659,107.1931,107.1931,107.1299,107.1931,4309.3564
2015-08-17 12:15:00,135.76,135.78,135.67,135.74,3990.265008112493,107.1694,107.1852,107.0983,107.1536,3990.265
2015-08-17 12:20:00,135.74,135.74,135.74,135.74,865.3326122228232,107.1536,107.1536,107.1536,107.1536,865.3326
2015-08-17 12:25:00,135.74,135.74,135.44,135.53,5191.995673336939,107.1536,107.1536,106.9168,106.9878,5191.9957
2015-08-17 12:30:00,135.5,135.51,135.44,135.51,3712.2769064359113,106.9641,106.972,106.9168,106.972,3712.2769
2015-08-17 12:35:00,135.54,135.6,135.49,135.6,4822.065981611682,106.9957,107.0431,106.9562,107.0431,4822.066
2015-08-17 12:40:00,135.6,135.66,135.57,135.66,4275.824770146025,107.0431,107.0904,107.0194,107.0904,4275.8248
2015-08-17 12:45:00,135.69,135.69,135.69,135.69,491.0762574364521,107.1141,107.1141,107.1141,107.1141,491.0763
2015-08-17 12:50:00,135.71,135.72,135.61,135.61,4110.32990805841,107.1299,107.1378,107.051,107.051,4110.3299
2015-08-17 12:55:00,135.64,135.66,135.58,135.66,5809.626825310978,107.0746,107.0904,107.0273,107.0904,5809.6268
2015-08-17 13:00:00,135.67,135.7,135.63,135.67,1622.4986479177933,107.0983,107.122,107.0667,107.0983,1622.4986
2015-08-17 13:05:00,135.65,135.67,135.54,135.6,3244.9972958355866,107.0825,107.0983,106.9957,107.0431,3244.9973
2015-08-17 13:10:00,135.59,135.61,135.58,135.6,7247.160627366144,107.0352,107.051,107.0273,107.0431,7247.1606
2015-08-17 13:15:00,135.59,135.66,135.58,135.65,3567.333693888588,107.0352,107.0904,107.0273,107.0825,3567.3337
2015-08-17 13:20:00,135.64,135.67,135.64,135.67,1838.8318009734992,107.0746,107.0983,107.0746,107.0983,1838.8318
2015-08-17 13:25:00,135.66,135.67,135.62,135.63,5191.995673336939,107.0904,107.0983,107.0589,107.0667,5191.9957
2015-08-17 13:30:00,135.69,135.74,135.69,135.74,1081.6657652785289,107.1141,107.1536,107.1141,107.1536,1081.6658
2015-08-17 13:35:00,135.75,135.75,135.71,135.74,3475.392103839913,107.1615,107.1615,107.1299,107.1536,3475.3921
2015-08-17 13:40:00,135.7,135.74,135.62,135.63,4110.32990805841,107.122,107.1536,107.0589,107.0667,4110.3299
2015-08-17 13:45:00,135.66,135.66,135.52,135.54,2660.897782585181,107.0904,107.0904,106.9799,106.9957,2660.8978
2015-08-17 13:50:00,135.55,135.56,135.5,135.56,3722.011898323418,107.0036,107.0115,106.9641,107.0115,3722.0119
2015-08-17 13:55:00,135.54,135.57,135.49,135.5,2734.451054624121,106.9957,107.0194,106.9562,106.9641,2734.4511
2015-08-17 14:00:00,135.58,135.62,135.54,135.6,4011.898323418064,107.0273,107.0589,106.9957,107.0431,4011.8983
2015-08-17 14:05:00,135.56,135.68,135.56,135.64,2704.164413196322,107.0115,107.1062,107.0115,107.0746,2704.1644
2015-08-17 14:10:00,135.64,135.64,135.53,135.53,1297.9989183342348,107.0746,107.0746,106.9878,106.9878,1297.9989
2015-08-17 14:15:00,135.52,135.66,135.51,135.66,3281.7739318550566,106.9799,107.0904,106.972,107.0904,3281.7739
2015-08-17 14:20:00,135.67,135.67,135.67,135.67,350.45970795024334,107.0983,107.0983,107.0983,107.0983,350.4597
2015-08-17 14:25:00,135.64,135.64,135.52,135.52,2595.997836668469,107.0746,107.0746,106.9799,106.9799,2595.9978
2015-08-17 14:30:00,135.48,135.58,135.48,135.58,1297.9989183342348,106.9483,107.0273,106.9483,107.0273,1297.9989
2015-08-17 14:35:00,135.59,135.64,135.58,135.58,1724.175229853975,107.0352,107.0746,107.0273,107.0273,1724.1752
2015-08-17 14:40:00,135.63,135.67,135.63,135.65,1554.353704705246,107.0667,107.0983,107.0667,107.0825,1554.3537
2015-08-17 14:45:00,135.6,135.63,135.54,135.62,7954.570037858301,107.0431,107.0667,106.9957,107.0589,7954.57
2015-08-17 14:50:00,135.53,135.62,135.49,135.62,1948.0800432666304,106.9878,107.0589,106.9562,107.0589,1948.08
2015-08-17 14:55:00,135.61,135.61,135.54,135.54,790.6976744186046,107.051,107.051,106.9957,106.9957,790.6977
2015-08-17 15:00:00,135.53,135.61,135.53,135.61,2920.497566252028,106.9878,107.051,106.9878,107.051,2920.4976
2015-08-17 15:05:00,135.61,135.66,135.61,135.64,2055.164954029205,107.051,107.0904,107.051,107.0746,2055.165
2015-08-17 15:10:00,135.64,135.65,135.58,135.58,2336.3980530016224,107.0746,107.0825,107.0273,107.0273,2336.3981
2015-08-17 15:15:00,135.61,135.61,135.54,135.6,1622.4986479177933,107.051,107.051,106.9957,107.0431,1622.4986
2015-08-17 15:20:00,135.61,135.62,135.55,135.62,6814.494321254732,107.051,107.0589,107.0036,107.0589,6814.4943
2015-08-17 15:25:00,135.62,135.68,135.62,135.66,2996.214169821525,107.0589,107.1062,107.0589,107.0904,2996.2142
2015-08-17 15:30:00,135.67,135.71,135.64,135.67,2595.997836668469,107.0983,107.1299,107.0746,107.0983,2595.9978
2015-08-17 15:35:00,135.67,135.72,135.59,135.59,4842.617631151974,107.0983,107.1378,107.0352,107.0352,4842.6176
2015-08-17 15:40:00,135.6,135.67,135.59,135.67,6852.352623039481,107.0431,107.0983,107.0352,107.0983,6852.3526
2015-08-17 15:45:00,135.68,135.7,135.54,135.61,11288.263926446729,107.1062,107.122,106.9957,107.051,11288.2639
2015-08-17 15:50:00,135.59,135.68,135.59,135.67,10886.965927528394,107.0352,107.1062,107.0352,107.0983,10886.9659
2015-08-17 15:55:00,135.64,135.74,135.62,135.7,46547.32287723094,107.0746,107.1536,107.0589,107.122,46547.3229
2015-08-18 09:30:00,135.34,135.75,135.07,135.63,17510.005408328827,106.8378,107.1615,106.6247,107.0667,17510.0054
2015-08-18 09:35:00,135.56,135.76,135.53,135.74,2808.004326663061,107.0115,107.1694,106.9878,107.1536,2808.0043
2015-08-18 09:40:00,135.73,135.73,134.96,135.16,8648.999459167117,107.1457,107.1457,106.5378,106.6957,8648.9995
2015-08-18 09:45:00,135.16,135.2,135.02,135.14,11577.068685776096,106.6957,106.7273,106.5852,106.6799,11577.0687
2015-08-18 09:50:00,135.13,135.28,135.04,135.15,5570.578691184423,106.672,106.7905,106.601,106.6878,5570.5787
2015-08-18 09:55:00,135.22,135.36,135.15,135.36,1634.3969713358572,106.7431,106.8536,106.6878,106.8536,1634.397
2015-08-18 10:00:00,135.25,135.32,134.96,135.32,14057.32828555976,106.7668,106.822,106.5378,106.822,14057.3283
2015-08-18 10:05:00,135.33,135.33,135.22,135.26,2421.8496484586262,106.8299,106.8299,106.7431,106.7747,2421.8496
2015-08-18 10:10:00,135.31,135.38,135.22,135.38,2595.997836668469,106.8141,106.8694,106.7431,106.8694,2595.9978
2015-08-18 10:15:00,135.49,135.51,135.3,135.45,2487.8312601406165,106.9562,106.972,106.8062,106.9247,2487.8313
2015-08-18 10:20:00,135.43,135.61,135.42,135.5,14330.98972417523,106.9089,107.051,106.901,106.9641,14330.9897
2015-08-18 10:25:00,135.58,135.65,135.52,135.57,8478.09626825311,107.0273,107.0825,106.9799,107.0194,8478.0963
2015-08-18 10:30:00,135.57,135.81,135.57,135.64,4540.832882639264,107.0194,107.2088,107.0194,107.0746,4540.8329
2015-08-18 10:35:00,135.61,135.61,135.41,135.48,9194.159004867495,107.051,107.051,106.8931,106.9483,9194.159
2015-08-18 10:40:00,135.51,135.51,135.35,135.35,49161.70903190914,106.972,106.972,106.8457,106.8457,49161.709
2015-08-18 10:45:00,135.43,135.55,135.37,135.38,3044.889129259059,106.9089,107.0036,106.8615,106.8694,3044.8891
2015-08-18 10:50:00,135.42,135.42,135.35,135.38,2055.164954029205,106.901,106.901,106.8457,106.8694,2055.165
2015-08-18 10:55:00,135.42,135.49,135.39,135.46,71606.27366143861,106.901,106.9562,106.8773,106.9325,71606.2737
2015-08-18 11:00:00,135.48,135.58,135.37,135.57,9570.578691184424,106.9483,107.0273,106.8615,107.0194,9570.5787
2015-08-18 11:05:00,135.58,135.64,135.53,135.53,5484.0454299621415,107.0273,107.0746,106.9878,106.9878,5484.0454
2015-08-18 11:10:00,135.53,135.68,135.49,135.68,6827.474310438074,106.9878,107.1062,106.9562,107.1062,6827.4743
2015-08-18 11:15:00,135.61,135.7,135.56,135.7,1243.9156300703082,107.051,107.122,107.0115,107.122,1243.9156
2015-08-18 11:20:00,135.7,135.73,135.63,135.67,3053.542455381288,107.122,107.1457,107.0667,107.0983,3053.5425
2015-08-18 11:25:00,135.62,135.72,135.6,135.72,6486.749594375337,107.0589,107.1378,107.0431,107.1378,6486.7496
2015-08-18 11:30:00,135.7,135.76,135.57,135.57,5164.954029204975,107.122,107.1694,107.0194,107.0194,5164.954
2015-08-18 11:35:00,135.61,135.62,135.44,135.44,1946.998377501352,107.051,107.0589,106.9168,106.9168,1946.9984
2015-08-18 11:40:00,135.52,135.52,135.43,135.51,1623.5803136830718,106.9799,106.9799,106.9089,106.972,1623.5803
2015-08-18 11:45:00,135.47,135.51,135.38,135.48,5644.131963223364,106.9404,106.972,106.8694,106.9483,5644.132
2015-08-18 11:50:00,135.46,135.55,135.44,135.48,4305.029745808545,106.9325,107.0036,106.9168,106.9483,4305.0297
2015-08-18 11:55:00,135.52,135.52,135.48,135.49,8559.221200648999,106.9799,106.9799,106.9483,106.9562,8559.2212
2015-08-18 12:00:00,135.51,135.54,135.49,135.54,974.5808545159546,106.972,106.9957,106.9562,106.9957,974.5809
2015-08-18 12:05:00,135.51,135.58,135.49,135.49,11233.098972417523,106.972,107.0273,106.9562,106.9562,11233.099
2015-08-18 12:10:00,135.51,135.56,135.45,135.45,1568.415359653867,106.972,107.0115,106.9247,106.9247,1568.4154
2015-08-18 12:15:00,135.42,135.42,135.23,135.23,3149.810708491076,106.901,106.901,106.751,106.751,3149.8107
2015-08-18 12:20:00,135.16,135.23,135.16,135.23,1406.1654948620876,106.6957,106.751,106.6957,106.751,1406.1655
2015-08-18 12:25:00,135.25,135.32,135.25,135.28,2305.029745808545,106.7668,106.822,106.7668,106.7905,2305.0297
2015-08-18 12:30:00,135.32,135.33,135.27,135.27,648.9994591671174,106.822,106.8299,106.7826,106.7826,648.9995
2015-08-18 12:35:00,135.27,135.38,135.27,135.38,2380.746349378042,106.7826,106.8694,106.7826,106.8694,2380.7463
2015-08-18 12:40:00,135.32,135.32,135.24,135.27,4051.9199567333694,106.822,106.822,106.7589,106.7826,4051.92
2015-08-18 12:45:00,135.26,135.33,135.23,135.33,18171.98485667929,106.7747,106.8299,106.751,106.8299,18171.9849
2015-08-18 12:50:00,135.37,135.44,135.34,135.35,12385.073012439156,106.8615,106.9168,106.8378,106.8457,12385.073
2015-08-18 12:55:00,135.35,135.41,135.32,135.32,13042.7257977285,106.8457,106.8931,106.822,106.822,13042.7258
2015-08-18 13:00:00,135.32,135.34,135.2,135.24,5824.770146024878,106.822,106.8378,106.7273,106.7589,5824.7701
2015-08-18 13:05:00,135.2,135.23,135.16,135.19,29584.640346133045,106.7273,106.751,106.6957,106.7194,29584.6403
2015-08-18 13:10:00,135.22,135.28,135.16,135.26,8869.659275283937,106.7431,106.7905,106.6957,106.7747,8869.6593
2015-08-18 13:15:00,135.3,135.32,135.03,135.07,51121.68739859384,106.8062,106.822,106.5931,106.6247,51121.6874
2015-08-18 13:20:00,135.04,135.04,134.8,134.84,2383.9913466738776,106.601,106.601,106.4115,106.4431,2383.9913
2015-08-18 13:25:00,134.77,134.91,134.77,134.91,4815.575987020011,106.3879,106.4984,106.3879,106.4984,4815.576
2015-08-18 13:30:00,134.88,134.97,134.79,134.81,13014.60248783126,106.4747,106.5457,106.4036,106.4194,13014.6025
2015-08-18 13:35:00,134.76,134.82,134.71,134.77,5188.750676041103,106.38,106.4273,106.3405,106.3879,5188.7507
2015-08-18 13:40:00,134.76,134.84,134.74,134.77,8653.32612222823,106.38,106.4431,106.3642,106.3879,8653.3261
2015-08-18 13:45:00,134.8,134.83,134.75,134.75,6987.560843699297,106.4115,106.4352,106.3721,106.3721,6987.5608
2015-08-18 13:50:00,134.78,134.95,134.76,134.95,7513.250405624662,106.3958,106.53,106.38,106.53,7513.2504
2015-08-18 13:55:00,134.98,135.0,134.94,134.99,3070.849107625744,106.5536,106.5694,106.5221,106.5615,3070.8491
2015-08-18 14:00:00,134.98,134.99,134.94,134.97,7247.160627366144,106.5536,106.5615,106.5221,106.5457,7247.1606
2015-08-18 14:05:00,134.95,135.06,134.92,135.06,7837.750135208221,106.53,106.6168,106.5063,106.6168,7837.7501
2015-08-18 14:10:00,135.0,135.06,134.99,135.01,2271.4981070849108,106.5694,106.6168,106.5615,106.5773,2271.4981
2015-08-18 14:15:00,135.03,135.03,134.92,134.94,4155.759870200108,106.5931,106.5931,106.5063,106.5221,4155.7599
2015-08-18 14:20:00,134.93,134.94,134.89,134.92,4737.6960519199565,106.5142,106.5221,106.4826,106.5063,4737.6961
2015-08-18 14:25:00,134.9,134.95,134.89,134.94,5493.7804218496485,106.4905,106.53,106.4826,106.5221,5493.7804
2015-08-18 14:30:00,134.94,134.94,134.85,134.87,5840.995132504056,106.5221,106.5221,106.451,106.4668,5840.9951
2015-08-18 14:35:00,134.85,134.95,134.82,134.93,17195.240670632775,106.451,106.53,106.4273,106.5142,17195.2407
2015-08-18 14:40:00,134.89,134.95,134.8,134.83,8334.234721471064,106.4826,106.53,106.4115,106.4352,8334.2347
2015-08-18 14:45:00,134.85,134.94,134.77,134.93,4336.398053001622,106.451,106.5221,106.3879,106.5142,4336.3981
2015-08-18 14:50:00,134.93,134.97,134.85,134.96,8166.576527852893,106.5142,106.5457,106.451,106.5378,8166.5765
2015-08-18 14:55:00,134.97,134.99,134.9,134.97,9893.996755002703,106.5457,106.5615,106.4905,106.5457,9893.9968
2015-08-18 15:00:00,134.97,135.04,134.94,134.97,8706.32774472688,106.5457,106.601,106.5221,106.5457,8706.3277
2015-08-18 15:05:00,134.97,134.98,134.94,134.96,5994.591671173607,106.5457,106.5536,106.5221,106.5378,5994.5917
2015-08-18 15:10:00,134.94,134.98,134.85,134.88,6598.161168199026,106.5221,106.5536,106.451,106.4747,6598.1612
2015-08-18 15:15:00,134.88,134.98,134.83,134.97,7912.385073012439,106.4747,106.5536,106.4352,106.5457,7912.3851
2015-08-18 15:20:00,134.95,134.96,134.76,134.76,3686.3169280692255,106.53,106.5378,106.38,106.38,3686.3169
2015-08-18 15:25:00,134.74,134.95,134.74,134.9,5846.403461330448,106.3642,106.53,106.3642,106.4905,5846.4035
2015-08-18 15:30:00,134.87,134.91,134.81,134.91,14010.816657652786,106.4668,106.4984,106.4194,106.4984,14010.8167
2015-08-18 15:35:00,134.87,134.93,134.81,134.88,18562.46619794484,106.4668,106.5142,106.4194,106.4747,18562.4662
2015-08-18 15:40:00,134.86,134.87,134.77,134.84,13293.67225527312,106.4589,106.4668,106.3879,106.4431,13293.6723
2015-08-18 15:45:00,134.79,135.0,134.77,134.97,10989.724175229854,106.4036,106.5694,106.3879,106.5457,10989.7242
2015-08-18 15:50:00,134.98,135.0,134.89,134.92,22072.471606273662,106.5536,106.5694,106.4826,106.5063,22072.4716
2015-08-18 15:55:00,134.92,135.17,134.9,135.0,52498.6479177934,106.5063,106.7036,106.4905,106.5694,52498.6479
2015-08-19 09:30:00,134.32,134.71,134.0,134.61,81476.47376960519,106.0326,106.3405,105.78,106.2616,81476.4738
2015-08-19 09:35:00,134.18,134.36,133.68,134.04,21914.548404542995,105.9221,106.0642,105.5274,105.8116,21914.5484
2015-08-19 09:40:00,133.84,134.2,133.76,134.03,24152.51487290427,105.6537,105.9379,105.5906,105.8037,24152.5149
2015-08-19 09:45:00,133.98,134.08,133.53,133.68,35360.73553272039,105.7642,105.8432,105.409,105.5274,35360.7355
2015-08-19 09:50:00,133.62,133.97,133.57,133.9,3821.5251487290425,105.48,105.7563,105.4406,105.7011,3821.5251
2015-08-19 09:55:00,134.02,134.02,133.61,133.61,4528.9345592212,105.7958,105.7958,105.4722,105.4722,4528.9346
2015-08-19 10:00:00,133.61,134.09,133.53,134.01,6545.159545700379,105.4722,105.8511,105.409,105.7879,6545.1595
2015-08-19 10:05:00,134.05,134.21,134.05,134.06,4408.869659275284,105.8195,105.9458,105.8195,105.8274,4408.8697
2015-08-19 10:10:00,134.16,134.35,134.12,134.12,20788.534342888048,105.9063,106.0563,105.8747,105.8747,20788.5343
2015-08-19 10:15:00,134.07,134.15,134.05,134.15,17197.40400216333,105.8353,105.8984,105.8195,105.8984,17197.404
2015-08-19 10:20:00,134.13,134.29,134.06,134.19,20737.69605191996,105.8826,106.0089,105.8274,105.93,20737.6961
2015-08-19 10:25:00,134.21,134.28,134.05,134.05,6489.994591671173,105.9458,106.0011,105.8195,105.8195,6489.9946
2015-08-19 10:30:00,134.05,134.1,133.91,134.05,16189.29150892374,105.8195,105.859,105.709,105.8195,16189.2915
2015-08-19 10:35:00,133.97,134.01,133.86,133.9,12386.154678204435,105.7563,105.7879,105.6695,105.7011,12386.1547
2015-08-19 10:40:00,133.91,133.91,133.68,133.86,10194.699837750137,105.709,105.709,105.5274,105.6695,10194.6998
2015-08-19 10:45:00,133.86,133.86,133.62,133.78,12802.595997836668,105.6695,105.6695,105.48,105.6064,12802.596
2015-08-19 10:50:00,133.72,133.81,133.69,133.77,5657.111952406706,105.559,105.63,105.5353,105.5985,5657.112
2015-08-19 10:55:00,133.77,133.8,133.66,133.8,6575.446187128177,105.5985,105.6221,105.5116,105.6221,6575.4462
2015-08-19 11:00:00,133.8,133.96,133.77,133.92,9518.658734451054,105.6221,105.7484,105.5985,105.7169,9518.6587
2015-08-19 11:05:00,133.9,133.94,133.89,133.93,1730.6652244456463,105.7011,105.7327,105.6932,105.7248,1730.6652
2015-08-19 11:10:00,133.89,133.94,133.81,133.81,31168.19902650081,105.6932,105.7327,105.63,105.63,31168.199
2015-08-19 11:15:00,133.78,133.89,133.69,133.76,8356.949702541915,105.6064,105.6932,105.5353,105.5906,8356.9497
2015-08-19 11:20:00,133.82,133.82,133.76,133.82,2977.82585181179,105.6379,105.6379,105.5906,105.6379,2977.8259
2015-08-19 11:25:00,133.69,133.8,133.65,133.65,14334.234721471064,105.5353,105.6221,105.5037,105.5037,14334.2347
2015-08-19 11:30:00,133.72,133.74,133.64,133.73,5302.325581395348,105.559,105.5748,105.4958,105.5669,5302.3256
2015-08-19 11:35:00,133.73,133.82,133.65,133.81,3571.6603569497024,105.5669,105.6379,105.5037,105.63,3571.6604
2015-08-19 11:40:00,133.81,133.81,133.66,133.67,668.4694429421309,105.63,105.63,105.5116,105.5195,668.4694
2015-08-19 11:45:00,133.75,133.77,133.6,133.69,13847.485127095728,105.5827,105.5985,105.4643,105.5353,13847.4851
2015-08-19 11:50:00,133.61,133.73,133.55,133.61,12871.822606814494,105.4722,105.5669,105.4248,105.4722,12871.8226
2015-08-19 11:55:00,133.71,133.86,133.69,133.8,3569.4970254191453,105.5511,105.6695,105.5353,105.6221,3569.497
2015-08-19 12:00:00,133.79,133.88,133.78,133.8,3244.9972958355866,105.6142,105.6853,105.6064,105.6221,3244.9973
2015-08-19 12:05:00,133.82,133.85,133.8,133.84,1545.7003785830177,105.6379,105.6616,105.6221,105.6537,1545.7004
2015-08-19 12:10:00,133.83,133.89,133.77,133.77,1514.3320713899404,105.6458,105.6932,105.5985,105.5985,1514.3321
2015-08-19 12:15:00,133.65,133.67,133.57,133.64,4036.77663601947,105.5037,105.5195,105.4406,105.4958,4036.7766
2015-08-19 12:20:00,133.64,133.64,133.52,133.59,38399.13466738778,105.4958,105.4958,105.4011,105.4564,38399.1347
2015-08-19 12:25:00,133.57,133.65,133.57,133.62,324.4997295835587,105.4406,105.5037,105.4406,105.48,324.4997
2015-08-19 12:30:00,133.62,133.82,133.59,133.78,7138.994050838291,105.48,105.6379,105.4564,105.6064,7138.9941
2015-08-19 12:35:00,133.76,133.9,133.76,133.85,2704.164413196322,105.5906,105.7011,105.5906,105.6616,2704.1644
2015-08-19 12:40:00,133.9,134.07,133.9,133.95,3137.9123850730125,105.7011,105.8353,105.7011,105.7405,3137.9124
2015-08-19 12:45:00,133.97,133.97,133.9,133.94,1622.4986479177933,105.7563,105.7563,105.7011,105.7327,1622.4986
2015-08-19 12:50:00,133.96,133.96,133.78,133.83,2174.148188209844,105.7484,105.7484,105.6064,105.6458,2174.1482
2015-08-19 12:55:00,133.82,133.82,133.69,133.8,3461.3304488912927,105.6379,105.6379,105.5353,105.6221,3461.3304
2015-08-19 13:00:00,133.79,133.92,133.78,133.86,7315.305570578691,105.6142,105.7169,105.6064,105.6695,7315.3056
2015-08-19 13:05:00,133.97,133.97,133.85,133.88,324.4997295835587,105.7563,105.7563,105.6616,105.6853,324.4997
2015-08-19 13:10:00,133.92,134.02,133.92,133.96,3136.830719307734,105.7169,105.7958,105.7169,105.7484,3136.8307
2015-08-19 13:15:00,134.0,134.0,133.9,133.99,3190.9140075716605,105.78,105.78,105.7011,105.7721,3190.914
2015-08-19 13:20:00,133.99,134.05,133.89,133.98,3136.830719307734,105.7721,105.8195,105.6932,105.7642,3136.8307
2015-08-19 13:25:00,133.96,133.96,133.81,133.85,1873.445105462412,105.7484,105.7484,105.63,105.6616,1873.4451
2015-08-19 13:30:00,133.8,133.85,133.79,133.79,757.1660356949702,105.6221,105.6616,105.6142,105.6142,757.166
2015-08-19 13:35:00,133.79,133.79,133.63,133.76,9795.565170362355,105.6142,105.6142,105.4879,105.5906,9795.5652
2015-08-19 13:40:00,133.88,134.05,133.79,134.05,4921.579232017307,105.6853,105.8195,105.6142,105.8195,4921.5792
2015-08-19 13:45:00,134.05,134.27,133.93,134.1,23369.388858842616,105.8195,105.9932,105.7248,105.859,23369.3889
2015-08-19 13:50:00,134.1,134.14,133.97,134.03,11427.798810167658,105.859,105.8905,105.7563,105.8037,11427.7988
2015-08-19 13:55:00,134.11,134.22,133.91,133.96,7138.994050838291,105.8669,105.9537,105.709,105.7484,7138.9941
2015-08-19 14:00:00,134.05,134.13,133.94,134.01,16946.457544618712,105.8195,105.8826,105.7327,105.7879,16946.4575
2015-08-19 14:05:00,133.99,134.28,133.99,134.1,32792.86100594916,105.7721,106.0011,105.7721,105.859,32792.861
2015-08-19 14:10:00,134.18,134.66,134.12,134.42,27624.66197944835,105.9221,106.301,105.8747,106.1116,27624.662
2015-08-19 14:15:00,134.39,134.51,134.14,134.14,16156.841535965386,106.0879,106.1826,105.8905,105.8905,16156.8415
2015-08-19 14:20:00,134.22,134.27,134.14,134.16,5516.495402920497,105.9537,105.9932,105.8905,105.9063,5516.4954
2015-08-19 14:25:00,134.26,134.26,134.03,134.03,7571.660356949702,105.9853,105.9853,105.8037,105.8037,7571.6604
2015-08-19 14:30:00,134.14,134.14,134.02,134.09,2928.0692266089777,105.8905,105.8905,105.7958,105.8511,2928.0692
2015-08-19 14:35:00,134.09,134.19,134.08,134.08,4542.9962141698215,105.8511,105.93,105.8432,105.8432,4542.9962
2015-08-19 14:40:00,134.1,134.1,133.97,134.01,3244.9972958355866,105.859,105.859,105.7563,105.7879,3244.9973
2015-08-19 14:45:00,133.99,134.02,133.89,133.93,8436.992969172525,105.7721,105.7958,105.6932,105.7248,8436.993
2015-08-19 14:50:00,133.89,133.89,133.78,133.78,3534.8837209302324,105.6932,105.6932,105.6064,105.6064,3534.8837
2015-08-19 14:55:00,133.77,133.8,133.45,133.58,22206.5981611682,105.5985,105.6221,105.3458,105.4485,22206.5982
2015-08-19 15:00:00,133.49,133.58,133.37,133.49,15278.52893455922,105.3774,105.4485,105.2827,105.3774,15278.5289
2015-08-19 15:05:00,133.58,133.78,133.56,133.69,4799.3510005408325,105.4485,105.6064,105.4327,105.5353,4799.351
2015-08-19 15:10:00,133.77,133.79,133.68,133.77,3299.080584099513,105.5985,105.6142,105.5274,105.5985,3299.0806
2015-08-19 15:15:00,133.74,133.78,133.61,133.78,5109.78907517577,105.5748,105.6064,105.4722,105.6064,5109.7891
2015-08-19 15:20:00,133.73,133.9,133.69,133.86,4475.932936722553,105.5669,105.7011,105.5353,105.6695,4475.9329
2015-08-19 15:25:00,133.86,133.93,133.82,133.9,7495.943753380206,105.6695,105.7248,105.6379,105.7011,7495.9438
2015-08-19 15:30:00,133.9,134.1,133.9,133.97,8438.074634937804,105.7011,105.859,105.7011,105.7563,8438.0746
2015-08-19 15:35:00,133.97,134.02,133.82,133.9,5376.960519199567,105.7563,105.7958,105.6379,105.7011,5376.9605
2015-08-19 15:40:00,133.9,134.11,133.9,134.05,9248.24229313142,105.7011,105.8669,105.7011,105.8195,9248.2423
2015-08-19 15:45:00,134.02,134.13,134.01,134.11,10007.571660356947,105.7958,105.8826,105.7879,105.8669,10007.5717
2015-08-19 15:50:00,134.09,134.22,134.08,134.14,19031.90914007572,105.8511,105.9537,105.8432,105.8905,19031.9091
2015-08-19 15:55:00,134.12,134.12,133.7,133.75,35640.88696592753,105.8747,105.8747,105.5432,105.5827,35640.887
2015-08-20 09:30:00,132.61,133.28,132.16,132.23,13007.03082747431,104.6827,105.2116,104.3275,104.3828,13007.0308
2015-08-20 09:35:00,132.27,132.31,131.94,132.31,10272.57977285019,104.4144,104.4459,104.1538,104.4459,10272.5798
2015-08-20 09:40:00,132.34,132.71,132.21,132.44,10597.079502433748,104.4696,104.7617,104.367,104.5486,10597.0795
2015-08-20 09:45:00,132.45,132.47,132.04,132.16,16440.23796646836,104.5564,104.5722,104.2328,104.3275,16440.238
2015-08-20 09:50:00,132.11,132.29,132.06,132.29,8553.812871822607,104.288,104.4301,104.2486,104.4301,8553.8129
2015-08-20 09:55:00,132.32,132.6,132.07,132.31,17971.87669010276,104.4538,104.6749,104.2565,104.4459,17971.8767
2015-08-20 10:00:00,132.3,132.36,132.1,132.18,12284.478096268253,104.438,104.4854,104.2802,104.3433,12284.4781
2015-08-20 10:05:00,132.15,132.2,131.95,132.05,40210.92482422931,104.3196,104.3591,104.1617,104.2407,40210.9248
2015-08-20 10:10:00,132.1,132.22,131.99,131.99,47062.19578150351,104.2802,104.3749,104.1933,104.1933,47062.1958
2015-08-20 10:15:00,131.97,132.0,131.94,131.94,3686.3169280692255,104.1775,104.2012,104.1538,104.1538,3686.3169
2015-08-20 10:20:00,131.92,132.02,131.89,131.96,6327.744726879394,104.1381,104.217,104.1144,104.1696,6327.7447
2015-08-20 10:25:00,131.94,132.13,131.85,131.88,13108.707409410492,104.1538,104.3038,104.0828,104.1065,13108.7074
2015-08-20 10:30:00,131.85,131.94,131.79,131.79,10329.90805840995,104.0828,104.1538,104.0354,104.0354,10329.9081
2015-08-20 10:35:00,131.83,132.11,131.79,132.11,11243.915630070309,104.067,104.288,104.0354,104.288,11243.9156
2015-08-20 10:40:00,132.07,132.07,131.8,131.82,18364.521362898864,104.2565,104.2565,104.0433,104.0591,18364.5214
2015-08-20 10:45:00,131.82,132.1,131.78,131.91,24004.326663061114,104.0591,104.2802,104.0275,104.1302,24004.3267
2015-08-20 10:50:00,131.91,132.25,131.91,132.2,13376.960519199569,104.1302,104.3986,104.1302,104.3591,13376.9605
2015-08-20 10:55:00,132.25,132.28,131.97,132.17,10135.208220659815,104.3986,104.4222,104.1775,104.3354,10135.2082
2015-08-20 11:00:00,132.1,132.22,132.1,132.17,9619.253650621957,104.2802,104.3749,104.2802,104.3354,9619.2537
2015-08-20 11:05:00,132.18,132.18,131.93,131.93,2704.164413196322,104.3433,104.3433,104.146,104.146,2704.1644
2015-08-20 11:10:00,131.91,131.98,131.77,131.79,5889.67009194159,104.1302,104.1854,104.0197,104.0354,5889.6701
2015-08-20 11:15:00,131.79,131.94,131.74,131.78,7102.2174148188205,104.0354,104.1538,103.996,104.0275,7102.2174
2015-08-20 11:20:00,131.74,132.02,131.74,132.01,3030.827474310438,103.996,104.217,103.996,104.2091,3030.8275
2015-08-20 11:25:00,132.02,132.11,131.87,131.9,5874.52677122769,104.217,104.288,104.0986,104.1223,5874.5268
2015-08-20 11:30:00,131.93,132.01,131.82,131.84,5516.495402920497,104.146,104.2091,104.0591,104.0749,5516.4954
2015-08-20 11:35:00,131.87,131.94,131.75,131.94,6588.426176311519,104.0986,104.1538,104.0039,104.1538,6588.4262
2015-08-20 11:40:00,131.94,132.02,131.79,131.79,3078.420767982693,104.1538,104.217,104.0354,104.0354,3078.4208
2015-08-20 11:45:00,131.86,131.9,131.76,131.89,9518.658734451054,104.0907,104.1223,104.0118,104.1144,9518.6587
2015-08-20 11:50:00,131.89,131.92,131.81,131.91,3910.221741481882,104.1144,104.1381,104.0512,104.1302,3910.2217
2015-08-20 11:55:00,131.94,132.18,131.94,132.15,2650.081124932396,104.1538,104.3433,104.1538,104.3196,2650.0811
2015-08-20 12:00:00,132.2,132.2,131.82,131.82,4525.689561925365,104.3591,104.3591,104.0591,104.0591,4525.6896
2015-08-20 12:05:00,131.79,131.96,131.78,131.96,3244.9972958355866,104.0354,104.1696,104.0275,104.1696,3244.9973
2015-08-20 12:10:00,131.99,131.99,131.79,131.85,5846.403461330448,104.1933,104.1933,104.0354,104.0828,5846.4035
2015-08-20 12:15:00,131.79,131.94,131.64,131.94,6716.062736614386,104.0354,104.1538,103.917,104.1538,6716.0627
2015-08-20 12:20:00,131.84,131.84,131.63,131.71,8994.050838290968,104.0749,104.0749,103.9091,103.9723,8994.0508
2015-08-20 12:25:00,131.66,131.72,131.63,131.72,4002.163331530557,103.9328,103.9802,103.9091,103.9802,4002.1633
2015-08-20 12:30:00,131.74,131.92,131.74,131.75,2666.306111411574,103.996,104.1381,103.996,104.0039,2666.3061
2015-08-20 12:35:00,131.7,131.85,131.7,131.72,2866.4142779881017,103.9644,104.0828,103.9644,103.9802,2866.4143
2015-08-20 12:40:00,131.68,131.82,131.67,131.7,4542.9962141698215,103.9486,104.0591,103.9407,103.9644,4542.9962
2015-08-20 12:45:00,131.7,131.7,131.56,131.61,8321.254732287724,103.9644,103.9644,103.8539,103.8933,8321.2547
2015-08-20 12:50:00,131.61,131.61,131.39,131.39,10621.957815035154,103.8933,103.8933,103.7197,103.7197,10621.9578
2015-08-20 12:55:00,131.39,131.39,131.23,131.29,6956.19253650622,103.7197,103.7197,103.5934,103.6407,6956.1925
2015-08-20 13:00:00,131.29,131.31,131.08,131.08,12572.201189832342,103.6407,103.6565,103.475,103.475,12572.2012
2015-08-20 13:05:00,131.2,131.2,131.03,131.04,7766.360194699838,103.5697,103.5697,103.4355,103.4434,7766.3602
2015-08-20 13:10:00,131.03,131.09,130.95,131.03,10858.842617631151,103.4355,103.4829,103.3723,103.4355,10858.8426
2015-08-20 13:15:00,131.07,131.26,131.05,131.23,13529.47539210384,103.4671,103.6171,103.4513,103.5934,13529.4754
2015-08-20 13:20:00,131.24,131.29,131.09,131.1,12441.31963223364,103.6013,103.6407,103.4829,103.4908,12441.3196
2015-08-20 13:25:00,131.08,131.32,131.05,131.26,9557.598702001082,103.475,103.6644,103.4513,103.6171,9557.5987
2015-08-20 13:30:00,131.21,131.29,131.08,131.08,11388.85884261763,103.5776,103.6407,103.475,103.475,11388.8588
2015-08-20 13:35:00,131.08,131.17,131.05,131.05,10498.647917793402,103.475,103.546,103.4513,103.4513,10498.6479
2015-08-20 13:40:00,131.04,131.09,130.89,131.05,6233.639805300162,103.4434,103.4829,103.325,103.4513,6233.6398
2015-08-20 13:45:00,131.07,131.15,130.98,131.06,10761.492698756085,103.4671,103.5302,103.396,103.4592,10761.4927
2015-08-20 13:50:00,131.07,131.21,131.04,131.19,6183.883180097349,103.4671,103.5776,103.4434,103.5618,6183.8832
2015-08-20 13:55:00,131.17,131.2,131.12,131.17,2795.0243374797187,103.546,103.5697,103.5065,103.546,2795.0243
2015-08-20 14:00:00,131.14,131.17,130.99,130.99,4674.959437533802,103.5223,103.546,103.4039,103.4039,4674.9594
2015-08-20 14:05:00,130.96,131.0,130.85,130.91,7879.935100054083,103.3802,103.4118,103.2934,103.3408,7879.9351
2015-08-20 14:10:00,130.91,130.91,130.7,130.71,8535.42455381287,103.3408,103.3408,103.175,103.1829,8535.4246
2015-08-20 14:15:00,130.72,130.82,130.61,130.65,13758.788534342888,103.1908,103.2697,103.1039,103.1355,13758.7885
2015-08-20 14:20:00,130.64,130.8,130.59,130.67,18025.959978366685,103.1276,103.2539,103.0882,103.1513,18025.96
2015-08-20 14:25:00,130.67,130.67,130.36,130.36,12555.976203353164,103.1513,103.1513,102.9066,102.9066,12555.9762
2015-08-20 14:30:00,130.38,130.47,130.2,130.26,31492.69875608437,102.9224,102.9934,102.7803,102.8277,31492.6988
2015-08-20 14:35:00,130.26,130.27,130.15,130.23,41193.077339102216,102.8277,102.8355,102.7408,102.804,41193.0773
2015-08-20 14:40:00,130.22,130.26,130.1,130.23,7256.895619253651,102.7961,102.8277,102.7013,102.804,7256.8956
2015-08-20 14:45:00,130.18,130.26,130.16,130.19,10166.576527852892,102.7645,102.8277,102.7487,102.7724,10166.5765
2015-08-20 14:50:00,130.2,130.37,130.2,130.31,14991.887506760411,102.7803,102.9145,102.7803,102.8671,14991.8875
2015-08-20 14:55:00,130.33,130.35,130.22,130.3,8274.743104380746,102.8829,102.8987,102.7961,102.8592,8274.7431
2015-08-20 15:00:00,130.3,130.4,130.19,130.39,9093.564088696592,102.8592,102.9382,102.7724,102.9303,9093.5641
2015-08-20 15:05:00,130.43,130.55,130.4,130.55,9085.992428339645,102.9619,103.0566,102.9382,103.0566,9085.9924
2015-08-20 15:10:00,130.54,130.72,130.46,130.59,12532.179556517036,103.0487,103.1908,102.9855,103.0882,12532.1796
2015-08-20 15:15:00,130.57,130.58,130.38,130.47,12729.042725797728,103.0724,103.0803,102.9224,102.9934,12729.0427
2015-08-20 15:20:00,130.48,130.63,130.36,130.44,23379.123850730124,103.0013,103.1197,102.9066,102.9697,23379.1239
2015-08-20 15:25:00,130.49,130.59,130.36,130.58,16061.654948620877,103.0092,103.0882,102.9066,103.0803,16061.6549
2015-08-20 15:30:00,130.59,130.71,130.57,130.62,18509.464575446185,103.0882,103.1829,103.0724,103.1118,18509.4646
2015-08-20 15:35:00,130.62,130.74,130.38,130.38,21534.88372093024,103.1118,103.2066,102.9224,102.9224,21534.8837
2015-08-20 15:40:00,130.41,130.44,130.24,130.36,119353.16387236344,102.9461,102.9697,102.8119,102.9066,119353.1639
2015-08-20 15:45:00,130.33,130.33,130.09,130.09,54470.52460789616,102.8829,102.8829,102.6935,102.6935,54470.5246
2015-08-20 15:50:00,130.1,130.13,129.99,130.04,41135.74905354245,102.7013,102.725,102.6145,102.654,41135.7491
2015-08-20 15:55:00,130.02,130.03,129.68,129.8,108722.55273120606,102.6382,102.6461,102.3698,102.4645,108722.5527
2015-08-21 09:30:00,129.01,129.01,127.81,128.25,80316.9280692266,101.8409,101.8409,100.8936,101.241,80316.9281
2015-08-21 09:35:00,128.27,128.52,128.19,128.48,12025.959978366684,101.2567,101.4541,101.1936,101.4225,12025.96
2015-08-21 09:40:00,128.4,128.86,128.32,128.8,13132.50405624662,101.3594,101.7225,101.2962,101.6751,13132.5041
2015-08-21 09:45:00,128.8,128.96,128.62,128.76,16439.15630070308,101.6751,101.8014,101.533,101.6435,16439.1563
2015-08-21 09:50:00,128.79,129.24,128.72,129.07,26565.71119524067,101.6672,102.0225,101.612,101.8883,26565.7112
2015-08-21 09:55:00,128.98,129.2,128.86,129.05,14612.222823147647,101.8172,101.9909,101.7225,101.8725,14612.2228
2015-08-21 10:00:00,128.98,129.22,128.98,129.15,19686.316928069227,101.8172,102.0067,101.8172,101.9514,19686.3169
2015-08-21 10:05:00,129.14,129.26,128.82,128.99,162547.32287723094,101.9435,102.0382,101.6909,101.8251,162547.3229
2015-08-21 10:10:00,129.0,129.06,128.78,128.91,91289.345592212,101.833,101.8804,101.6593,101.762,91289.3456
2015-08-21 10:15:00,128.97,128.97,128.75,128.95,7353.16387236344,101.8093,101.8093,101.6357,101.7935,7353.1639
2015-08-21 10:20:00,128.9,129.03,128.84,128.96,10824.22931314224,101.7541,101.8567,101.7067,101.8014,10824.2293
2015-08-21 10:25:00,128.92,128.97,128.66,128.84,8329.90805840995,101.7699,101.8093,101.5646,101.7067,8329.9081
2015-08-21 10:30:00,128.92,128.97,128.57,128.7,6868.577609518658,101.7699,101.8093,101.4936,101.5962,6868.5776
2015-08-21 10:35:00,128.73,128.73,128.41,128.55,10947.539210383991,101.6199,101.6199,101.3673,101.4778,10947.5392
2015-08-21 10:40:00,128.59,128.92,128.54,128.75,14930.232558139534,101.5093,101.7699,101.4699,101.6357,14930.2326
2015-08-21 10:45:00,128.7,128.85,128.6,128.72,8003.244997295836,101.5962,101.7146,101.5172,101.612,8003.245
2015-08-21 10:50:00,128.73,128.92,128.69,128.92,12983.234180638185,101.6199,101.7699,101.5883,101.7699,12983.2342
2015-08-21 10:55:00,128.93,128.97,128.62,128.82,11954.5700378583,101.7777,101.8093,101.533,101.6909,11954.57
2015-08-21 11:00:00,128.87,128.88,128.66,128.73,8971.33585722012,101.7304,101.7383,101.5646,101.6199,8971.3359
2015-08-21 11:05:00,128.73,128.84,128.7,128.7,5967.550027041644,101.6199,101.7067,101.5962,101.5962,5967.55
2015-08-21 11:10:00,128.68,128.71,128.4,128.52,9888.588426176311,101.5804,101.6041,101.3594,101.4541,9888.5884
2015-08-21 11:15:00,128.58,128.81,128.51,128.76,9966.468361276366,101.5015,101.683,101.4462,101.6435,9966.4684
2015-08-21 11:20:00,128.76,128.76,128.4,128.48,6294.21308815576,101.6435,101.6435,101.3594,101.4225,6294.2131
2015-08-21 11:25:00,128.37,128.51,128.24,128.35,16982.152514872905,101.3357,101.4462,101.2331,101.3199,16982.1525
2015-08-21 11:30:00,128.42,128.45,128.14,128.15,14764.73769605192,101.3752,101.3988,101.1541,101.162,14764.7377
2015-08-21 11:35:00,128.21,128.21,127.91,127.97,13709.031909140076,101.2094,101.2094,100.9726,101.0199,13709.0319
2015-08-21 11:40:00,127.9,128.13,127.86,128.02,31486.208761492697,100.9647,101.1462,100.9331,101.0594,31486.2088
2015-08-21 11:45:00,128.0,128.22,127.96,128.16,31162.790697674416,101.0436,101.2173,101.012,101.1699,31162.7907
2015-08-21 11:50:00,128.18,128.31,128.08,128.25,28880.475932936723,101.1857,101.2883,101.1068,101.241,28880.4759
2015-08-21 11:55:00,128.22,128.45,128.2,128.41,37191.99567333694,101.2173,101.3988,101.2015,101.3673,37191.9957
2015-08-21 12:00:00,128.42,128.74,128.27,128.66,19652.7852893456,101.3752,101.6278,101.2567,101.5646,19652.7853
2015-08-21 12:05:00,128.66,128.88,128.62,128.81,8499.72958355868,101.5646,101.7383,101.533,101.683,8499.7296
2015-08-21 12:10:00,128.78,128.93,128.6,128.69,7679.826933477555,101.6593,101.7777,101.5172,101.5883,7679.8269
2015-08-21 12:15:00,128.6,128.69,128.39,128.69,6456.462952947539,101.5172,101.5883,101.3515,101.5883,6456.463
2015-08-21 12:20:00,128.69,128.76,128.5,128.52,9401.838831800971,101.5883,101.6435,101.4383,101.4541,9401.8388
2015-08-21 12:25:00,128.51,128.65,128.39,128.41,4318.009734991887,101.4462,101.5567,101.3515,101.3673,4318.0097
2015-08-21 12:30:00,128.41,128.76,128.41,128.68,5083.829096809086,101.3673,101.6435,101.3673,101.5804,5083.8291
2015-08-21 12:35:00,128.63,128.65,128.57,128.62,3934.01838831801,101.5409,101.5567,101.4936,101.533,3934.0184
2015-08-21 12:40:00,128.52,128.52,128.16,128.41,8827.474310438074,101.4541,101.4541,101.1699,101.3673,8827.4743
2015-08-21 12:45:00,128.35,128.58,128.29,128.42,8220.65981611682,101.3199,101.5015,101.2725,101.3752,8220.6598
2015-08-21 12:50:00,128.45,128.48,128.02,128.25,5256.895619253651,101.3988,101.4225,101.0594,101.241,5256.8956
2015-08-21 12:55:00,128.27,128.27,127.8,127.8,6825.310978907517,101.2567,101.2567,100.8857,100.8857,6825.311
2015-08-21 13:00:00,127.84,128.05,127.69,127.77,8305.029745808544,100.9173,101.0831,100.7989,100.862,8305.0297
2015-08-21 13:05:00,127.72,127.8,127.65,127.67,3897.24175229854,100.8226,100.8857,100.7673,100.7831,3897.2418
2015-08-21 13:10:00,127.66,127.81,127.58,127.78,5334.775554353704,100.7752,100.8936,100.7121,100.8699,5334.7756
2015-08-21 13:15:00,127.78,127.9,127.67,127.82,14272.57977285019,100.8699,100.9647,100.7831,100.9015,14272.5798
2015-08-21 13:20:00,127.82,128.01,127.82,128.01,7730.665224445646,100.9015,101.0515,100.9015,101.0515,7730.6652
2015-08-21 13:25:00,127.97,128.14,127.86,128.14,4808.004326663061,101.0199,101.1541,100.9331,101.1541,4808.0043
2015-08-21 13:30:00,128.1,128.19,127.86,127.95,9485.12709572742,101.1225,101.1936,100.9331,101.0041,9485.1271
2015-08-21 13:35:00,128.01,128.11,127.85,128.07,9844.240129799891,101.0515,101.1304,100.9252,101.0989,9844.2401
2015-08-21 13:40:00,128.06,128.25,128.02,128.15,5710.113574905354,101.091,101.241,101.0594,101.162,5710.1136
2015-08-21 13:45:00,128.14,128.14,127.79,128.0,4992.96917252569,101.1541,101.1541,100.8778,101.0436,4992.9692
2015-08-21 13:50:00,127.93,128.0,127.72,127.88,10234.72147106544,100.9883,101.0436,100.8226,100.9489,10234.7215
2015-08-21 13:55:00,127.91,128.27,127.91,128.14,5515.413737155219,100.9726,101.2567,100.9726,101.1541,5515.4137
2015-08-21 14:00:00,128.18,128.4,128.18,128.33,5029.745808545159,101.1857,101.3594,101.1857,101.3041,5029.7458
2015-08-21 14:05:00,128.4,128.59,128.24,128.55,11653.86695511087,101.3594,101.5093,101.2331,101.4778,11653.867
2015-08-21 14:10:00,128.47,128.56,128.21,128.27,6402.379664683613,101.4146,101.4857,101.2094,101.2567,6402.3797
2015-08-21 14:15:00,128.3,128.53,128.26,128.33,7787.993510005408,101.2804,101.462,101.2488,101.3041,7787.9935
2015-08-21 14:20:00,128.35,128.42,128.14,128.22,4992.96917252569,101.3199,101.3752,101.1541,101.2173,4992.9692
2015-08-21 14:25:00,128.22,128.27,128.0,128.24,8328.826392644673,101.2173,101.2567,101.0436,101.2331,8328.8264
2015-08-21 14:30:00,128.22,128.26,127.98,128.14,9130.340724716065,101.2173,101.2488,101.0278,101.1541,9130.3407
2015-08-21 14:35:00,128.14,128.14,127.82,127.94,8740.941049215791,101.1541,101.1541,100.9015,100.9962,8740.941
2015-08-21 14:40:00,127.84,128.02,127.53,127.76,8653.32612222823,100.9173,101.0594,100.6726,100.8541,8653.3261
2015-08-21 14:45:00,127.77,127.83,127.35,127.46,25481.882098431583,100.862,100.9094,100.5305,100.6173,25481.8821
2015-08-21 14:50:00,127.4,127.51,127.2,127.26,13445.105462412112,100.57,100.6568,100.4121,100.4594,13445.1055
2015-08-21 14:55:00,127.28,127.53,127.23,127.34,10488.912925905895,100.4752,100.6726,100.4358,100.5226,10488.9129
2015-08-21 15:00:00,127.29,127.42,127.18,127.37,12003.244997295837,100.4831,100.5857,100.3963,100.5463,12003.245
2015-08-21 15:05:00,127.37,127.41,127.12,127.22,9447.26879394267,100.5463,100.5779,100.3489,100.4279,9447.2688
2015-08-21 15:10:00,127.23,127.26,126.87,126.88,18022.714981070847,100.4358,100.4594,100.1516,100.1595,18022.715
2015-08-21 15:15:00,126.94,127.18,126.6,127.15,22523.526230394807,100.2068,100.3963,99.9384,100.3726,22523.5262
2015-08-21 15:20:00,127.2,127.49,127.03,127.32,13424.553812871822,100.4121,100.641,100.2779,100.5068,13424.5538
2015-08-21 15:25:00,127.31,127.44,127.18,127.33,21978.36668469443,100.4989,100.6015,100.3963,100.5147,21978.3667
2015-08-21 15:30:00,127.35,127.41,127.08,127.29,42731.20605732829,100.5305,100.5779,100.3174,100.4831,42731.2061
2015-08-21 15:35:00,127.28,127.65,127.15,127.61,44062.73661438615,100.4752,100.7673,100.3726,100.7357,44062.7366
2015-08-21 15:40:00,127.62,127.94,127.62,127.86,24020.55164954029,100.7436,100.9962,100.7436,100.9331,24020.5516
2015-08-21 15:45:00,127.78,127.9,127.5,127.84,33191.99567333694,100.8699,100.9647,100.6489,100.9173,33191.9957
2015-08-21 15:50:00,127.84,127.9,127.37,127.43,66164.41319632233,100.9173,100.9647,100.5463,100.5936,66164.4132
2015-08-21 15:55:00,127.41,127.48,127.05,127.11,132805.8409951325,100.5779,100.6331,100.2937,100.341,132805.841
2015-08-24 09:30:00,120.19,120.54,117.64,118.45,7184.424012979989,94.8784,95.1547,92.8654,93.5048,7184.424
2015-08-24 09:35:00,118.41,119.59,115.56,119.01,18433.747971876688,93.4732,94.4047,91.2234,93.9469,18433.748
2015-08-24 09:40:00,119.06,126.3,118.18,126.22,167939.4267171444,93.9863,99.7016,93.2917,99.6385,167939.4267
2015-08-24 09:45:00,126.21,126.25,120.52,120.52,46003.24499729584,99.6306,99.6621,95.1389,95.1389,46003.245
2015-08-24 09:50:00,120.62,122.27,119.96,121.41,67528.39372633856,95.2178,96.5203,94.6968,95.8414,67528.3937
2015-08-24 09:55:00,121.38,122.4,121.38,121.89,17720.930232558138,95.8178,96.6229,95.8178,96.2203,17720.9302
2015-08-24 10:00:00,121.87,123.85,121.87,123.63,40002.16333153056,96.2046,97.7676,96.2046,97.5939,40002.1633
2015-08-24 10:05:00,123.76,124.15,123.5,123.96,44879.39426717144,97.6965,98.0044,97.4913,97.8544,44879.3943
2015-08-24 10:10:00,124.09,124.84,123.98,124.48,55533.80205516495,97.957,98.5491,97.8702,98.2649,55533.8021
2015-08-24 10:15:00,124.56,124.99,124.18,124.89,54194.69983775014,98.3281,98.6675,98.0281,98.5886,54194.6998
2015-08-24 10:20:00,124.63,125.65,124.63,125.6,69117.36073553271,98.3833,99.1885,98.3833,99.149,69117.3607
2015-08-24 10:25:00,125.61,125.61,123.74,124.1,18668.46944294213,99.1569,99.1569,97.6807,97.9649,18668.4694
2015-08-24 10:30:00,124.18,124.23,122.98,123.1,65903.7317468902,98.0281,98.0676,97.0808,97.1755,65903.7317
2015-08-24 10:35:00,123.3,124.53,123.3,124.22,11791.238507301245,97.3334,98.3044,97.3334,98.0597,11791.2385
2015-08-24 10:40:00,124.36,124.63,123.56,124.06,15527.312060573282,98.1702,98.3833,97.5387,97.9334,15527.3121
2015-08-24 10:45:00,124.16,124.56,124.01,124.45,5727.420227149811,98.0123,98.3281,97.8939,98.2412,5727.4202
2015-08-24 10:50:00,124.21,124.7,124.21,124.4,7943.753380205516,98.0518,98.4386,98.0518,98.2017,7943.7534
2015-08-24 10:55:00,124.43,124.43,123.77,123.95,10729.042725797728,98.2254,98.2254,97.7044,97.8465,10729.0427
2015-08-24 11:00:00,124.01,124.1,123.7,123.96,10774.472687939426,97.8939,97.9649,97.6492,97.8544,10774.4727
2015-08-24 11:05:00,124.03,124.05,123.54,123.92,19014.60248783126,97.9097,97.9255,97.5229,97.8228,19014.6025
2015-08-24 11:10:00,123.84,124.24,123.7,124.03,21319.632233639804,97.7597,98.0754,97.6492,97.9097,21319.6322
2015-08-24 11:15:00,124.12,124.19,123.68,124.02,16549.486208761493,97.9807,98.036,97.6334,97.9018,16549.4862
2015-08-24 11:20:00,124.02,124.04,123.63,123.79,48845.86262844781,97.9018,97.9176,97.5939,97.7202,48845.8626
2015-08-24 11:25:00,123.64,123.98,123.63,123.81,26342.888047593293,97.6018,97.8702,97.5939,97.736,26342.888
2015-08-24 11:30:00,123.67,123.98,123.54,123.94,11333.693888588426,97.6255,97.8702,97.5229,97.8386,11333.6939
2015-08-24 11:35:00,123.92,124.28,123.87,124.2,5625.743645213629,97.8228,98.107,97.7834,98.0439,5625.7436
2015-08-24 11:40:00,124.26,124.58,123.98,124.58,10191.454840454298,98.0912,98.3438,97.8702,98.3438,10191.4548
2015-08-24 11:45:00,124.67,124.79,124.43,124.67,7247.160627366144,98.4149,98.5096,98.2254,98.4149,7247.1606
2015-08-24 11:50:00,124.83,125.67,124.74,125.67,5122.769064359113,98.5412,99.2043,98.4701,99.2043,5122.7691
2015-08-24 11:55:00,125.69,125.73,125.21,125.72,19849.648458626285,99.2201,99.2517,98.8412,99.2438,19849.6485
2015-08-24 12:00:00,125.57,125.77,124.98,125.09,14390.481341265548,99.1254,99.2832,98.6596,98.7464,14390.4813
2015-08-24 12:05:00,125.11,125.67,124.96,125.64,16982.152514872905,98.7622,99.2043,98.6438,99.1806,16982.1525
2015-08-24 12:10:00,125.57,125.71,125.17,125.17,14605.732828555976,99.1254,99.2359,98.8096,98.8096,14605.7328
2015-08-24 12:15:00,125.17,125.42,125.0,125.32,6382.909680908599,98.8096,99.0069,98.6754,98.928,6382.9097
2015-08-24 12:20:00,125.46,125.84,125.35,125.83,15654.948620876148,99.0385,99.3385,98.9517,99.3306,15654.9486
2015-08-24 12:25:00,125.81,125.92,125.6,125.73,11373.715521903732,99.3148,99.4016,99.149,99.2517,11373.7155
2015-08-24 12:30:00,125.7,125.79,125.35,125.73,5716.603569497025,99.228,99.299,98.9517,99.2517,5716.6036
2015-08-24 12:35:00,125.82,126.03,125.68,125.77,30724.71606273661,99.3227,99.4885,99.2122,99.2832,30724.7161
2015-08-24 12:40:00,125.76,126.08,125.55,125.68,14681.449432125472,99.2753,99.5279,99.1096,99.2122,14681.4494
2015-08-24 12:45:00,125.68,125.69,124.88,124.99,11724.175229853974,99.2122,99.2201,98.5807,98.6675,11724.1752
2015-08-24 12:50:00,125.12,125.55,124.91,125.51,4697.674418604651,98.7701,99.1096,98.6043,99.078,4697.6744
2015-08-24 12:55:00,125.52,125.71,125.24,125.42,10117.90156841536,99.0859,99.2359,98.8648,99.0069,10117.9016
2015-08-24 13:00:00,125.47,125.61,125.45,125.49,5319.632233639805,99.0464,99.1569,99.0306,99.0622,5319.6322
2015-08-24 13:05:00,125.62,125.77,125.5,125.77,4570.037858301785,99.1648,99.2832,99.0701,99.2832,4570.0379
2015-08-24 13:10:00,125.78,125.82,125.32,125.53,6713.899405083829,99.2911,99.3227,98.928,99.0938,6713.8994
2015-08-24 13:15:00,125.51,125.51,125.23,125.28,6605.732828555976,99.078,99.078,98.857,98.8964,6605.7328
2015-08-24 13:20:00,125.34,125.36,124.76,124.76,9041.644131963223,98.9438,98.9596,98.4859,98.4859,9041.6441
2015-08-24 13:25:00,124.79,124.92,124.5,124.67,37361.81719848567,98.5096,98.6122,98.2807,98.4149,37361.8172
2015-08-24 13:30:00,124.66,124.68,124.32,124.35,8604.651162790697,98.407,98.4228,98.1386,98.1623,8604.6512
2015-08-24 13:35:00,124.23,124.25,123.81,123.87,8340.724716062736,98.0676,98.0833,97.736,97.7834,8340.7247
2015-08-24 13:40:00,123.87,124.11,123.77,123.95,7896.160086533261,97.7834,97.9728,97.7044,97.8465,7896.1601
2015-08-24 13:45:00,124.07,124.64,123.95,124.54,16875.06760411033,97.9412,98.3912,97.8465,98.3123,16875.0676
2015-08-24 13:50:00,124.41,124.51,124.13,124.13,9518.658734451054,98.2096,98.2886,97.9886,97.9886,9518.6587
2015-08-24 13:55:00,124.17,124.21,123.68,123.77,8420.767982693347,98.0202,98.0518,97.6334,97.7044,8420.768
2015-08-24 14:00:00,123.81,124.08,123.7,123.92,8707.409410492157,97.736,97.9491,97.6492,97.8228,8707.4094
2015-08-24 14:05:00,123.85,124.02,123.55,123.67,9010.275824770146,97.7676,97.9018,97.5308,97.6255,9010.2758
2015-08-24 14:10:00,123.74,123.83,123.21,123.29,27897.24175229853,97.6807,97.7518,97.2624,97.3255,27897.2418
2015-08-24 14:15:00,123.37,124.05,123.33,124.04,24214.16982152515,97.3887,97.9255,97.3571,97.9176,24214.1698
2015-08-24 14:20:00,124.08,124.18,123.95,123.98,18208.761492698755,97.9491,98.0281,97.8465,97.8702,18208.7615
2015-08-24 14:25:00,123.89,124.06,123.65,123.85,10708.491076257436,97.7992,97.9334,97.6097,97.7676,10708.4911
2015-08-24 14:30:00,123.85,124.16,123.74,123.79,6143.861546782045,97.7676,98.0123,97.6807,97.7202,6143.8615
2015-08-24 14:35:00,123.93,124.23,123.82,123.82,6608.977825851812,97.8307,98.0676,97.7439,97.7439,6608.9778
2015-08-24 14:40:00,123.74,123.86,123.35,123.35,17326.122228231477,97.6807,97.7755,97.3729,97.3729,17326.1222
2015-08-24 14:45:00,123.33,123.51,122.96,123.03,11991.346673877772,97.3571,97.4992,97.065,97.1203,11991.3467
2015-08-24 14:50:00,123.05,123.22,122.4,122.55,34451.05462412115,97.1361,97.2703,96.6229,96.7414,34451.0546
2015-08-24 14:55:00,122.38,122.7,121.88,122.02,19925.365062195782,96.6072,96.8598,96.2125,96.323,19925.3651
2015-08-24 15:00:00,121.9,122.13,121.52,121.83,36748.51270957274,96.2282,96.4098,95.9283,96.173,36748.5127
2015-08-24 15:05:00,121.82,122.66,121.82,122.66,52255.27312060573,96.1651,96.8282,96.1651,96.8282,52255.2731
2015-08-24 15:10:00,122.64,122.72,121.83,122.21,17243.915630070307,96.8124,96.8756,96.173,96.473,17243.9156
2015-08-24 15:15:00,122.23,122.24,121.58,121.71,16393.726338561384,96.4887,96.4966,95.9756,96.0783,16393.7263
2015-08-24 15:20:00,121.66,121.91,121.16,121.6,36027.04164413196,96.0388,96.2361,95.6441,95.9914,36027.0416
2015-08-24 15:25:00,121.61,121.9,121.38,121.53,46154.67820443483,95.9993,96.2282,95.8178,95.9362,46154.6782
2015-08-24 15:30:00,121.51,121.67,121.08,121.67,35479.71876690102,95.9204,96.0467,95.5809,96.0467,35479.7188
2015-08-24 15:35:00,121.68,123.2,121.66,123.12,24402.379664683613,96.0546,97.2545,96.0388,97.1913,24402.3797
2015-08-24 15:40:00,123.11,123.51,122.36,123.51,39633.31530557058,97.1834,97.4992,96.5914,97.4992,39633.3153
2015-08-24 15:45:00,123.47,124.08,122.85,123.01,78545.15954570037,97.4676,97.9491,96.9782,97.1045,78545.1595
2015-08-24 15:50:00,122.99,123.97,122.8,123.88,102072.47160627366,97.0887,97.8623,96.9387,97.7913,102072.4716
2015-08-24 15:55:00,123.88,123.9,122.28,122.33,147026.5008112493,97.7913,97.807,96.5282,96.5677,147026.5008
2015-08-25 09:30:00,126.81,127.04,126.38,126.93,56571.11952406706,100.1042,100.2858,99.7648,100.1989,56571.1195
2015-08-25 09:35:00,127.0,127.55,126.0,126.69,22949.702541914547,100.2542,100.6884,99.4648,100.0095,22949.7025
2015-08-25 09:40:00,126.74,126.8,126.02,126.37,54373.17468902109,100.049,100.0963,99.4806,99.7569,54373.1747
2015-08-25 09:45:00,126.26,127.36,126.26,126.86,27564.08869659276,99.67,100.5384,99.67,100.1437,27564.0887
2015-08-25 09:50:00,126.8,127.31,126.36,126.38,29497.025419145484,100.0963,100.4989,99.749,99.7648,29497.0254
2015-08-25 09:55:00,126.61,126.73,126.34,126.71,16743.10438074635,99.9463,100.0411,99.7332,100.0253,16743.1044
2015-08-25 10:00:00,126.72,126.73,126.3,126.53,18621.95781503515,100.0332,100.0411,99.7016,99.8832,18621.9578
2015-08-25 10:05:00,126.48,126.49,126.07,126.27,134800.4326663061,99.8437,99.8516,99.5201,99.6779,134800.4327
2015-08-25 10:10:00,126.24,126.73,126.19,126.56,85912.38507301244,99.6543,100.0411,99.6148,99.9069,85912.3851
2015-08-25 10:15:00,126.59,126.79,126.36,126.37,12268.253109789075,99.9305,100.0884,99.749,99.7569,12268.2531
2015-08-25 10:20:00,126.34,126.36,126.0,126.12,19091.40075716604,99.7332,99.749,99.4648,99.5595,19091.4008
2015-08-25 10:25:00,126.12,126.19,125.91,125.94,14277.98810167658,99.5595,99.6148,99.3937,99.4174,14277.9881
2015-08-25 10:30:00,125.91,125.95,125.68,125.93,16152.514872904272,99.3937,99.4253,99.2122,99.4095,16152.5149
2015-08-25 10:35:00,125.86,126.02,125.69,125.8,25658.193618171983,99.3543,99.4806,99.2201,99.3069,25658.1936
2015-08-25 10:40:00,125.73,126.25,125.73,126.15,32481.341265548945,99.2517,99.6621,99.2517,99.5832,32481.3413
2015-08-25 10:45:00,126.16,126.28,125.89,126.2,27651.70362358032,99.5911,99.6858,99.378,99.6227,27651.7036
2015-08-25 10:50:00,126.3,126.44,126.24,126.36,7138.994050838291,99.7016,99.8121,99.6543,99.749,7138.9941
2015-08-25 10:55:00,126.31,126.55,126.31,126.53,23681.99026500812,99.7095,99.899,99.7095,99.8832,23681.9903
2015-08-25 11:00:00,126.56,126.77,126.33,126.46,12646.83612763656,99.9069,100.0726,99.7253,99.8279,12646.8361
2015-08-25 11:05:00,126.48,126.73,126.42,126.69,8946.457544618712,99.8437,100.0411,99.7963,100.0095,8946.4575
2015-08-25 11:10:00,126.77,127.09,126.72,127.01,12944.294213088157,100.0726,100.3252,100.0332,100.2621,12944.2942
2015-08-25 11:15:00,127.1,127.26,127.03,127.09,12800.432666306113,100.3331,100.4594,100.2779,100.3252,12800.4327
2015-08-25 11:20:00,127.14,127.67,127.14,127.47,40006.48999459167,100.3647,100.7831,100.3647,100.6252,40006.49
2015-08-25 11:25:00,127.42,127.49,126.85,126.85,14525.689561925365,100.5857,100.641,100.1358,100.1358,14525.6896
2015-08-25 11:30:00,126.81,126.92,126.67,126.82,16234.72147106544,100.1042,100.191,99.9937,100.1121,16234.7215
2015-08-25 11:35:00,126.81,126.89,126.6,126.62,24535.42455381287,100.1042,100.1674,99.9384,99.9542,24535.4246
2015-08-25 11:40:00,126.62,126.78,126.44,126.57,13037.317468902109,99.9542,100.0805,99.8121,99.9148,13037.3175
2015-08-25 11:45:00,126.49,126.86,126.47,126.84,16644.672796106002,99.8516,100.1437,99.8358,100.1279,16644.6728
2015-08-25 11:50:00,126.8,126.97,126.72,126.73,10946.457544618712,100.0963,100.2305,100.0332,100.0411,10946.4575
2015-08-25 11:55:00,126.57,126.59,126.37,126.44,6489.994591671173,99.9148,99.9305,99.7569,99.8121,6489.9946
2015-08-25 12:00:00,126.38,126.47,126.27,126.35,5953.488372093023,99.7648,99.8358,99.6779,99.7411,5953.4884
2015-08-25 12:05:00,126.48,126.73,126.37,126.71,20042.184964845863,99.8437,100.0411,99.7569,100.0253,20042.185
2015-08-25 12:10:00,126.71,126.84,126.66,126.79,3476.473769605192,100.0253,100.1279,99.9858,100.0884,3476.4738
2015-08-25 12:15:00,126.93,126.93,126.43,126.5,8214.169821525149,100.1989,100.1989,99.8042,99.8595,8214.1698
2015-08-25 12:20:00,126.51,126.94,126.51,126.8,7415.900486749594,99.8674,100.2068,99.8674,100.0963,7415.9005
2015-08-25 12:25:00,126.78,126.78,126.48,126.59,9995.673336938886,100.0805,100.0805,99.8437,99.9305,9995.6733
2015-08-25 12:30:00,126.55,126.71,126.55,126.6,5631.151974040022,99.899,100.0253,99.899,99.9384,5631.152
2015-08-25 12:35:00,126.66,126.66,126.22,126.23,7128.177393185505,99.9858,99.9858,99.6385,99.6464,7128.1774
2015-08-25 12:40:00,126.33,126.4,126.31,126.37,14385.073012439156,99.7253,99.7806,99.7095,99.7569,14385.073
2015-08-25 12:45:00,126.37,126.51,126.3,126.44,11121.687398593836,99.7569,99.8674,99.7016,99.8121,11121.6874
2015-08-25 12:50:00,126.47,126.51,126.36,126.36,5776.095186587344,99.8358,99.8674,99.749,99.749,5776.0952
2015-08-25 12:55:00,126.34,126.54,126.29,126.34,14348.296376419688,99.7332,99.8911,99.6937,99.7332,14348.2964
2015-08-25 13:00:00,126.3,126.37,126.16,126.34,9601.946998377502,99.7016,99.7569,99.5911,99.7332,9601.947
2015-08-25 13:05:00,126.38,126.66,126.25,126.27,13520.82206598161,99.7648,99.9858,99.6621,99.6779,13520.8221
2015-08-25 13:10:00,126.31,126.38,126.19,126.25,8472.687939426716,99.7095,99.7648,99.6148,99.6621,8472.6879
2015-08-25 13:15:00,126.21,126.3,126.14,126.19,10428.339643050296,99.6306,99.7016,99.5753,99.6148,10428.3396
2015-08-25 13:20:00,126.21,126.43,126.17,126.34,20101.676581936183,99.6306,99.8042,99.599,99.7332,20101.6766
2015-08-25 13:25:00,126.32,126.36,125.76,125.81,47396.43050297458,99.7174,99.749,99.2753,99.3148,47396.4305
2015-08-25 13:30:00,125.76,126.12,125.76,126.07,16121.146565711197,99.2753,99.5595,99.2753,99.5201,16121.1466
2015-08-25 13:35:00,126.15,126.31,126.07,126.23,11469.98377501352,99.5832,99.7095,99.5201,99.6464,11469.9838
2015-08-25 13:40:00,126.23,126.23,125.73,125.77,11974.040021633316,99.6464,99.6464,99.2517,99.2832,11974.04
2015-08-25 13:45:00,125.79,125.95,125.73,125.82,16873.98593834505,99.299,99.4253,99.2517,99.3227,16873.9859
2015-08-25 13:50:00,125.82,126.12,125.74,126.06,11109.78907517577,99.3227,99.5595,99.2595,99.5122,11109.7891
2015-08-25 13:55:00,126.06,126.24,126.06,126.12,9844.240129799891,99.5122,99.6543,99.5122,99.5595,9844.2401
2015-08-25 14:00:00,126.07,126.31,126.01,126.01,8977.82585181179,99.5201,99.7095,99.4727,99.4727,8977.8259
2015-08-25 14:05:00,126.01,126.15,125.97,125.97,12049.756625202812,99.4727,99.5832,99.4411,99.4411,12049.7566
2015-08-25 14:10:00,125.92,126.07,125.78,125.78,8414.277988101676,99.4016,99.5201,99.2911,99.2911,8414.278
2015-08-25 14:15:00,125.81,125.99,125.73,125.98,7190.9140075716605,99.3148,99.4569,99.2517,99.449,7190.914
2015-08-25 14:20:00,125.95,126.3,125.94,126.14,6706.327744726879,99.4253,99.7016,99.4174,99.5753,6706.3277
2015-08-25 14:25:00,125.98,126.09,125.8,126.0,8858.842617631151,99.449,99.5358,99.3069,99.4648,8858.8426
2015-08-25 14:30:00,125.99,126.31,125.96,126.15,14736.614386154675,99.4569,99.7095,99.4332,99.5832,14736.6144
2015-08-25 14:35:00,126.08,126.19,125.88,126.01,9777.176852352624,99.5279,99.6148,99.3701,99.4727,9777.1769
2015-08-25 14:40:00,126.02,126.22,126.0,126.0,10383.991346673878,99.4806,99.6385,99.4648,99.4648,10383.9913
2015-08-25 14:45:00,126.06,126.55,126.06,126.55,11579.232017306653,99.5122,99.899,99.5122,99.899,11579.232
2015-08-25 14:50:00,126.55,126.8,126.42,126.44,11141.157382368849,99.899,100.0963,99.7963,99.8121,11141.1574
2015-08-25 14:55:00,126.47,126.65,126.42,126.42,9166.035694970256,99.8358,99.9779,99.7963,99.7963,9166.0357
2015-08-25 15:00:00,126.36,126.5,126.14,126.15,19753.380205516496,99.749,99.8595,99.5753,99.5832,19753.3802
2015-08-25 15:05:00,126.14,126.19,125.93,125.97,13742.56354786371,99.5753,99.6148,99.4095,99.4411,13742.5635
2015-08-25 15:10:00,125.99,126.18,125.98,126.08,17911.30340724716,99.4569,99.6069,99.449,99.5279,17911.3034
2015-08-25 15:15:00,126.06,126.06,125.67,125.73,30375.338020551648,99.5122,99.5122,99.2043,99.2517,30375.338
2015-08-25 15:20:00,125.67,125.79,125.32,125.44,46196.86316928069,99.2043,99.299,98.928,99.0227,46196.8632
2015-08-25 15:25:00,125.42,125.81,125.21,125.57,67856.13845321795,99.0069,99.3148,98.8412,99.1254,67856.1385
2015-08-25 15:30:00,125.46,125.59,124.73,124.91,45813.95348837209,99.0385,99.1411,98.4623,98.6043,45813.9535
2015-08-25 15:35:00,124.98,125.21,124.68,124.84,116901.027582477,98.6596,98.8412,98.4228,98.5491,116901.0276
2015-08-25 15:40:00,124.84,125.35,124.8,125.3,96955.11087074094,98.5491,98.9517,98.5175,98.9122,96955.1109
2015-08-25 15:45:00,125.17,125.23,124.72,124.85,231593.29367225527,98.8096,98.857,98.4544,98.557,231593.2937
2015-08-25 15:50:00,124.85,125.87,124.77,125.64,134855.59762033532,98.557,99.3622,98.4938,99.1806,134855.5976
2015-08-25 15:55:00,125.64,125.67,124.5,124.62,265197.4040021633,99.1806,99.2043,98.2807,98.3754,265197.404
2015-08-26 09:30:00,127.52,128.25,127.22,127.58,36315.84640346133,100.6647,101.241,100.4279,100.7121,36315.8464
2015-08-26 09:35:00,127.64,127.9,126.52,126.52,27048.13412655489,100.7594,100.9647,99.8753,99.8753,27048.1341
2015-08-26 09:40:00,126.77,126.81,125.72,125.99,38130.8815575987,100.0726,100.1042,99.2438,99.4569,38130.8816
2015-08-26 09:45:00,125.93,126.25,125.72,126.14,20239.048134126555,99.4095,99.6621,99.2438,99.5753,20239.0481
2015-08-26 09:50:00,126.13,126.3,125.8,126.3,28074.634937804218,99.5674,99.7016,99.3069,99.7016,28074.6349
2015-08-26 09:55:00,126.29,126.66,126.22,126.38,23570.578691184422,99.6937,99.9858,99.6385,99.7648,23570.5787
2015-08-26 10:00:00,126.39,126.65,126.31,126.65,14910.76257436452,99.7727,99.9779,99.7095,99.9779,14910.7626
2015-08-26 10:05:00,126.55,126.71,126.22,126.26,10383.991346673878,99.899,100.0253,99.6385,99.67,10383.9913
2015-08-26 10:10:00,126.37,126.52,126.12,126.32,13792.320173066522,99.7569,99.8753,99.5595,99.7174,13792.3202
2015-08-26 10:15:00,126.3,126.42,125.28,125.35,26748.51270957274,99.7016,99.7963,98.8964,98.9517,26748.5127
2015-08-26 10:20:00,125.33,125.7,125.17,125.56,14276.906435911304,98.9359,99.228,98.8096,99.1175,14276.9064
2015-08-26 10:25:00,125.56,125.99,125.56,125.84,6236.884802595998,99.1175,99.4569,99.1175,99.3385,6236.8848
2015-08-26 10:30:00,126.01,126.42,125.65,126.36,16124.39156300703,99.4727,99.7963,99.1885,99.749,16124.3916
2015-08-26 10:35:00,126.24,126.41,125.81,126.41,16531.097890751756,99.6543,99.7885,99.3148,99.7885,16531.0979
2015-08-26 10:40:00,126.42,126.44,126.04,126.34,42782.044348296375,99.7963,99.8121,99.4964,99.7332,42782.0443
2015-08-26 10:45:00,126.36,126.44,125.85,126.14,35392.10383991346,99.749,99.8121,99.3464,99.5753,35392.1038
2015-08-26 10:50:00,126.25,126.77,126.11,126.77,11896.16008653326,99.6621,100.0726,99.5516,100.0726,11896.1601
2015-08-26 10:55:00,126.65,126.65,125.89,126.16,10924.824229313142,99.9779,99.9779,99.378,99.5911,10924.8242
2015-08-26 11:00:00,126.19,126.23,125.68,126.04,10339.643050297458,99.6148,99.6464,99.2122,99.4964,10339.6431
2015-08-26 11:05:00,126.15,126.19,125.82,125.82,16224.986479177933,99.5832,99.6148,99.3227,99.3227,16224.9865
2015-08-26 11:10:00,125.66,125.73,125.38,125.39,25670.091941590046,99.1964,99.2517,98.9754,98.9833,25670.0919
2015-08-26 11:15:00,125.49,125.55,125.24,125.46,34690.1027582477,99.0622,99.1096,98.8648,99.0385,34690.1028
2015-08-26 11:20:00,125.45,125.88,125.41,125.46,10631.69280692266,99.0306,99.3701,98.999,99.0385,10631.6928
2015-08-26 11:25:00,125.45,125.67,125.38,125.53,11580.31368307193,99.0306,99.2043,98.9754,99.0938,11580.3137
2015-08-26 11:30:00,125.46,125.77,125.33,125.43,19437.533802055164,99.0385,99.2832,98.9359,99.0148,19437.5338
2015-08-26 11:35:00,125.35,125.41,125.07,125.11,12222.823147647376,98.9517,98.999,98.7306,98.7622,12222.8231
2015-08-26 11:40:00,125.01,125.78,125.0,125.57,12638.182801514333,98.6833,99.2911,98.6754,99.1254,12638.1828
2015-08-26 11:45:00,125.56,125.63,125.23,125.59,13259.058950784209,99.1175,99.1727,98.857,99.1411,13259.059
2015-08-26 11:50:00,125.59,125.78,125.49,125.74,11691.72525689562,99.1411,99.2911,99.0622,99.2595,11691.7253
2015-08-26 11:55:00,125.74,125.82,125.55,125.7,7030.8274743104375,99.2595,99.3227,99.1096,99.228,7030.8275
2015-08-26 12:00:00,125.65,125.71,125.28,125.3,11222.282314764738,99.1885,99.2359,98.8964,98.9122,11222.2823
2015-08-26 12:05:00,125.25,125.55,125.0,125.42,12222.823147647376,98.8727,99.1096,98.6754,99.0069,12222.8231
2015-08-26 12:10:00,125.44,125.45,125.07,125.07,8006.489994591671,99.0227,99.0306,98.7306,98.7306,8006.49
2015-08-26 12:15:00,125.2,125.53,125.2,125.42,6641.427798810168,98.8333,99.0938,98.8333,99.0069,6641.4278
2015-08-26 12:20:00,125.52,125.55,125.06,125.06,13943.753380205517,99.0859,99.1096,98.7228,98.7228,13943.7534
2015-08-26 12:25:00,125.14,125.22,124.81,124.84,6381.828015143321,98.7859,98.8491,98.5254,98.5491,6381.828
2015-08-26 12:30:00,124.87,124.89,124.55,124.65,17097.890751757706,98.5728,98.5886,98.3202,98.3991,17097.8908
2015-08-26 12:35:00,124.68,124.86,124.56,124.56,14525.689561925365,98.4228,98.5649,98.3281,98.3281,14525.6896
2015-08-26 12:40:00,124.53,124.62,124.37,124.5,12660.897782585182,98.3044,98.3754,98.1781,98.2807,12660.8978
2015-08-26 12:45:00,124.5,124.82,124.37,124.61,9194.159004867495,98.2807,98.5333,98.1781,98.3675,9194.159
2015-08-26 12:50:00,124.59,124.85,124.45,124.75,7896.160086533261,98.3517,98.557,98.2412,98.478,7896.1601
2015-08-26 12:55:00,124.84,125.17,124.77,125.17,27248.24229313142,98.5491,98.8096,98.4938,98.8096,27248.2423
2015-08-26 13:00:00,125.16,125.43,124.96,125.06,11926.44672796106,98.8017,99.0148,98.6438,98.7228,11926.4467
2015-08-26 13:05:00,125.19,125.2,124.69,124.8,8010.816657652785,98.8254,98.8333,98.4307,98.5175,8010.8167
2015-08-26 13:10:00,124.85,125.09,124.73,124.86,12665.224445646294,98.557,98.7464,98.4623,98.5649,12665.2244
2015-08-26 13:15:00,124.91,125.03,124.7,124.94,9843.158464034614,98.6043,98.6991,98.4386,98.628,9843.1585
2015-08-26 13:20:00,124.97,125.46,124.96,125.32,6400.216333153056,98.6517,99.0385,98.6438,98.928,6400.2163
2015-08-26 13:25:00,125.38,125.39,125.19,125.39,7877.771768523526,98.9754,98.9833,98.8254,98.9833,7877.7718
2015-08-26 13:30:00,125.49,125.49,125.18,125.33,9844.240129799891,99.0622,99.0622,98.8175,98.9359,9844.2401
2015-08-26 13:35:00,125.42,125.95,125.42,125.92,9796.646836127637,99.0069,99.4253,99.0069,99.4016,9796.6468
2015-08-26 13:40:00,125.91,125.91,125.57,125.59,5949.161709031909,99.3937,99.3937,99.1254,99.1411,5949.1617
2015-08-26 13:45:00,125.65,125.82,125.31,125.45,10281.233098972418,99.1885,99.3227,98.9201,99.0306,10281.2331
2015-08-26 13:50:00,125.45,125.88,125.44,125.75,10505.137912385071,99.0306,99.3701,99.0227,99.2674,10505.1379
2015-08-26 13:55:00,125.85,125.94,125.65,125.79,7785.830178474851,99.3464,99.4174,99.1885,99.299,7785.8302
2015-08-26 14:00:00,125.9,126.0,125.62,125.73,18533.261222282315,99.3859,99.4648,99.1648,99.2517,18533.2612
2015-08-26 14:05:00,125.78,125.99,125.76,125.94,6347.214710654408,99.2911,99.4569,99.2753,99.4174,6347.2147
2015-08-26 14:10:00,125.98,126.06,125.7,125.81,11636.560302866414,99.449,99.5122,99.228,99.3148,11636.5603
2015-08-26 14:15:00,125.75,125.79,125.33,125.39,11008.112493239589,99.2674,99.299,98.9359,98.9833,11008.1125
2015-08-26 14:20:00,125.45,125.64,125.29,125.57,9194.159004867495,99.0306,99.1806,98.9043,99.1254,9194.159
2015-08-26 14:25:00,125.57,125.72,125.5,125.64,10743.104380746348,99.1254,99.2438,99.0701,99.1806,10743.1044
2015-08-26 14:30:00,125.64,125.86,125.48,125.82,14103.839913466738,99.1806,99.3543,99.0543,99.3227,14103.8399
2015-08-26 14:35:00,125.82,126.12,125.7,126.04,11591.130340724716,99.3227,99.5595,99.228,99.4964,11591.1303
2015-08-26 14:40:00,126.07,126.38,126.07,126.26,11386.695511087071,99.5201,99.7648,99.5201,99.67,11386.6955
2015-08-26 14:45:00,126.25,126.67,126.25,126.26,19822.60681449432,99.6621,99.9937,99.6621,99.67,19822.6068
2015-08-26 14:50:00,126.31,126.53,126.28,126.35,12507.30124391563,99.7095,99.8832,99.6858,99.7411,12507.3012
2015-08-26 14:55:00,126.3,126.43,126.07,126.43,7962.141698215251,99.7016,99.8042,99.5201,99.8042,7962.1417
2015-08-26 15:00:00,126.35,126.44,126.18,126.22,10639.26446727961,99.7411,99.8121,99.6069,99.6385,10639.2645
2015-08-26 15:05:00,126.22,126.83,126.22,126.79,17372.63385613845,99.6385,100.12,99.6385,100.0884,17372.6339
2015-08-26 15:10:00,126.84,127.27,126.81,127.2,16904.27257977285,100.1279,100.4673,100.1042,100.4121,16904.2726
2015-08-26 15:15:00,127.24,127.35,126.8,127.35,16618.712817739317,100.4437,100.5305,100.0963,100.5305,16618.7128
2015-08-26 15:20:00,127.36,127.47,127.01,127.21,16562.466197944836,100.5384,100.6252,100.2621,100.42,16562.4662
2015-08-26 15:25:00,127.19,127.22,126.79,126.84,12930.232558139534,100.4042,100.4279,100.0884,100.1279,12930.2326
2015-08-26 15:30:00,126.87,127.45,126.86,127.45,23215.792320173063,100.1516,100.6094,100.1437,100.6094,23215.7923
2015-08-26 15:35:00,127.48,127.48,126.95,126.95,18045.429962141698,100.6331,100.6331,100.2147,100.2147,18045.43
2015-08-26 15:40:00,126.92,127.72,126.86,127.53,26301.78474851271,100.191,100.8226,100.1437,100.6726,26301.7847
2015-08-26 15:45:00,127.49,127.5,127.01,127.13,35870.20010816657,100.641,100.6489,100.2621,100.3568,35870.2001
2015-08-26 15:50:00,127.12,127.51,127.12,127.43,34452.136289886424,100.3489,100.6568,100.3489,100.5936,34452.1363
2015-08-26 15:55:00,127.41,127.51,126.95,127.41,93785.83017847483,100.5779,100.6568,100.2147,100.5779,93785.8302
2015-08-27 09:30:00,128.7,129.36,128.27,129.13,30351.54137371552,101.5962,102.1172,101.2567,101.9356,30351.5414
2015-08-27 09:35:00,129.11,129.37,128.85,129.18,23157.382368848022,101.9198,102.1251,101.7146,101.9751,23157.3824
2015-08-27 09:40:00,129.25,129.74,129.15,129.59,22590.58950784208,102.0304,102.4172,101.9514,102.2988,22590.5895
2015-08-27 09:45:00,129.74,129.79,129.17,129.42,22521.36289886425,102.4172,102.4566,101.9672,102.1646,22521.3629
2015-08-27 09:50:00,129.44,129.75,129.41,129.46,10019.469983775014,102.1803,102.4251,102.1567,102.1961,10019.47
2015-08-27 09:55:00,129.53,129.63,129.35,129.39,7472.147106544077,102.2514,102.3303,102.1093,102.1409,7472.1471
2015-08-27 10:00:00,129.39,129.42,129.03,129.11,20380.74634937804,102.1409,102.1646,101.8567,101.9198,20380.7463
2015-08-27 10:05:00,129.09,129.23,128.87,129.17,9221.200648999458,101.9041,102.0146,101.7304,101.9672,9221.2006
2015-08-27 10:10:00,129.18,129.46,129.15,129.27,11773.931855056788,101.9751,102.1961,101.9514,102.0461,11773.9319
2015-08-27 10:15:00,129.29,129.37,128.97,129.31,6706.327744726879,102.0619,102.1251,101.8093,102.0777,6706.3277
2015-08-27 10:20:00,129.21,129.22,128.96,129.19,13247.160627366144,101.9988,102.0067,101.8014,101.983,13247.1606
2015-08-27 10:25:00,129.17,129.23,128.95,129.06,12907.517577068686,101.9672,102.0146,101.7935,101.8804,12907.5176
2015-08-27 10:30:00,129.03,129.15,128.88,129.05,24301.78474851271,101.8567,101.9514,101.7383,101.8725,24301.7847
2015-08-27 10:35:00,129.08,129.33,129.08,129.31,8439.156300703082,101.8962,102.0935,101.8962,102.0777,8439.1563
2015-08-27 10:40:00,129.34,129.38,129.18,129.3,8861.005949161708,102.1014,102.133,101.9751,102.0698,8861.0059
2015-08-27 10:45:00,129.31,129.55,129.24,129.54,45884.2617631152,102.0777,102.2672,102.0225,102.2593,45884.2618
2015-08-27 10:50:00,129.49,129.77,129.39,129.71,33167.11736073553,102.2198,102.4408,102.1409,102.3935,33167.1174
2015-08-27 10:55:00,129.73,130.03,129.69,129.96,7776.095186587344,102.4093,102.6461,102.3777,102.5908,7776.0952
2015-08-27 11:00:00,129.95,130.18,129.9,130.02,10857.760951865874,102.5829,102.7645,102.5435,102.6382,10857.761
2015-08-27 11:05:00,130.06,130.18,129.98,129.98,11800.97349918875,102.6698,102.7645,102.6066,102.6066,11800.9735
2015-08-27 11:10:00,130.0,130.23,130.0,130.15,7036.23580313683,102.6224,102.804,102.6224,102.7408,7036.2358
2015-08-27 11:15:00,130.16,130.35,130.09,130.29,14391.563007030829,102.7487,102.8987,102.6935,102.8513,14391.563
2015-08-27 11:20:00,130.24,130.27,130.08,130.18,5202.812330989724,102.8119,102.8355,102.6856,102.7645,5202.8123
2015-08-27 11:25:00,130.22,130.3,129.99,130.08,6280.151433207139,102.7961,102.8592,102.6145,102.6856,6280.1514
2015-08-27 11:30:00,130.21,130.23,129.7,129.7,9274.202271498109,102.7882,102.804,102.3856,102.3856,9274.2023
2015-08-27 11:35:00,129.71,129.78,129.61,129.61,5873.445105462412,102.3935,102.4487,102.3145,102.3145,5873.4451
2015-08-27 11:40:00,129.61,129.85,129.58,129.82,3432.125473228772,102.3145,102.504,102.2909,102.4803,3432.1255
2015-08-27 11:45:00,129.88,130.11,129.83,130.05,6956.19253650622,102.5277,102.7092,102.4882,102.6619,6956.1925
2015-08-27 11:50:00,130.02,130.25,130.02,130.19,5689.561925365062,102.6382,102.8198,102.6382,102.7724,5689.5619
2015-08-27 11:55:00,130.21,130.23,130.1,130.15,7913.466738777717,102.7882,102.804,102.7013,102.7408,7913.4667
2015-08-27 12:00:00,130.15,130.38,130.15,130.38,6276.906435911304,102.7408,102.9224,102.7408,102.9224,6276.9064
2015-08-27 12:05:00,130.35,130.7,130.35,130.51,5702.541914548405,102.8987,103.175,102.8987,103.025,5702.5419
2015-08-27 12:10:00,130.54,130.55,130.39,130.39,3569.4970254191453,103.0487,103.0566,102.9303,102.9303,3569.497
2015-08-27 12:15:00,130.37,130.5,130.35,130.39,6601.406165494862,102.9145,103.0171,102.8987,102.9303,6601.4062
2015-08-27 12:20:00,130.35,130.48,130.35,130.36,4462.95294753921,102.8987,103.0013,102.8987,102.9066,4462.9529
2015-08-27 12:25:00,130.4,130.57,130.4,130.52,3196.322336398053,102.9382,103.0724,102.9382,103.0329,3196.3223
2015-08-27 12:30:00,130.57,130.58,130.4,130.46,4651.162790697675,103.0724,103.0803,102.9382,102.9855,4651.1628
2015-08-27 12:35:00,130.37,130.58,130.37,130.52,8047.593293672255,102.9145,103.0803,102.9145,103.0329,8047.5933
2015-08-27 12:40:00,130.45,130.45,130.21,130.21,3785.830178474851,102.9776,102.9776,102.7882,102.7882,3785.8302
2015-08-27 12:45:00,130.23,130.28,130.15,130.26,2943.212547322877,102.804,102.8434,102.7408,102.8277,2943.2125
2015-08-27 12:50:00,130.35,130.37,130.27,130.34,4928.069226608977,102.8987,102.9145,102.8355,102.8908,4928.0692
2015-08-27 12:55:00,130.28,130.44,130.17,130.44,3322.877230935641,102.8434,102.9697,102.7566,102.9697,3322.8772
2015-08-27 13:00:00,130.45,130.45,130.16,130.16,4326.663061114115,102.9776,102.9776,102.7487,102.7487,4326.6631
2015-08-27 13:05:00,130.31,130.46,130.23,130.46,3643.050297458085,102.8671,102.9855,102.804,102.9855,3643.0503
2015-08-27 13:10:00,130.45,130.66,130.45,130.5,4221.741481882098,102.9776,103.1434,102.9776,103.0171,4221.7415
2015-08-27 13:15:00,130.58,130.6,130.37,130.38,4023.796646836128,103.0803,103.096,102.9145,102.9224,4023.7966
2015-08-27 13:20:00,130.41,130.57,130.36,130.53,18624.12114656571,102.9461,103.0724,102.9066,103.0408,18624.1211
2015-08-27 13:25:00,130.47,130.65,130.44,130.46,19644.131963223364,102.9934,103.1355,102.9697,102.9855,19644.132
2015-08-27 13:30:00,130.49,130.64,130.47,130.55,10144.943212547323,103.0092,103.1276,102.9934,103.0566,10144.9432
2015-08-27 13:35:00,130.54,130.56,130.3,130.3,13585.722011898322,103.0487,103.0645,102.8592,102.8592,13585.722
2015-08-27 13:40:00,130.35,130.46,130.3,130.44,6208.761492698756,102.8987,102.9855,102.8592,102.9697,6208.7615
2015-08-27 13:45:00,130.43,130.43,130.07,130.22,8293.131422390481,102.9619,102.9619,102.6777,102.7961,8293.1314
2015-08-27 13:50:00,130.18,130.24,129.97,130.02,5782.585181179015,102.7645,102.8119,102.5987,102.6382,5782.5852
2015-08-27 13:55:00,130.02,130.15,129.98,130.15,15593.293672255271,102.6382,102.7408,102.6066,102.7408,15593.2937
2015-08-27 14:00:00,130.21,130.24,129.99,130.11,7397.51216873986,102.7882,102.8119,102.6145,102.7092,7397.5122
2015-08-27 14:05:00,130.1,130.1,129.86,129.86,6003.244997295836,102.7013,102.7013,102.5119,102.5119,6003.245
2015-08-27 14:10:00,129.95,130.03,129.83,129.85,6598.161168199026,102.5829,102.6461,102.4882,102.504,6598.1612
2015-08-27 14:15:00,129.88,129.88,129.34,129.38,12512.709572742022,102.5277,102.5277,102.1014,102.133,12512.7096
2015-08-27 14:20:00,129.35,129.49,129.23,129.28,8955.11087074094,102.1093,102.2198,102.0146,102.054,8955.1109
2015-08-27 14:25:00,129.3,129.35,128.73,128.85,13196.322336398052,102.0698,102.1093,101.6199,101.7146,13196.3223
2015-08-27 14:30:00,128.79,129.05,128.75,128.84,5701.460248783126,101.6672,101.8725,101.6357,101.7067,5701.4602
2015-08-27 14:35:00,128.92,129.21,128.88,129.11,5890.751757706868,101.7699,101.9988,101.7383,101.9198,5890.7518
2015-08-27 14:40:00,128.99,129.04,128.82,128.86,5876.690102758247,101.8251,101.8646,101.6909,101.7225,5876.6901
2015-08-27 14:45:00,128.89,129.03,128.52,128.52,8546.241211465656,101.7462,101.8567,101.4541,101.4541,8546.2412
2015-08-27 14:50:00,128.52,128.66,128.41,128.5,8220.65981611682,101.4541,101.5646,101.3673,101.4383,8220.6598
2015-08-27 14:55:00,128.43,128.43,127.73,127.83,9316.38723634397,101.383,101.383,100.8305,100.9094,9316.3872
2015-08-27 15:00:00,127.79,128.11,127.29,127.3,14396.97133585722,100.8778,101.1304,100.4831,100.491,14396.9713
2015-08-27 15:05:00,127.41,127.85,127.2,127.8,17981.611681990264,100.5779,100.9252,100.4121,100.8857,17981.6117
2015-08-27 15:10:00,127.79,128.12,127.65,127.92,12732.287723093565,100.8778,101.1383,100.7673,100.9804,12732.2877
2015-08-27 15:15:00,127.85,128.32,127.78,128.26,15009.194159004866,100.9252,101.2962,100.8699,101.2488,15009.1942
2015-08-27 15:20:00,128.18,128.21,127.97,128.04,18280.15143320714,101.1857,101.2094,101.0199,101.0752,18280.1514
2015-08-27 15:25:00,128.09,128.83,128.02,128.67,23850.73012439156,101.1146,101.6988,101.0594,101.5725,23850.7301
2015-08-27 15:30:00,128.78,129.23,128.49,129.08,16714.981070849106,101.6593,102.0146,101.4304,101.8962,16714.9811
2015-08-27 15:35:00,129.1,129.1,128.68,128.83,14218.496484586263,101.9119,101.9119,101.5804,101.6988,14218.4965
2015-08-27 15:40:00,128.93,129.4,128.82,129.29,19095.72742022715,101.7777,102.1488,101.6909,102.0619,19095.7274
2015-08-27 15:45:00,129.4,129.64,129.38,129.62,30229.313142239047,102.1488,102.3382,102.133,102.3224,30229.3131
2015-08-27 15:50:00,129.62,129.69,129.45,129.6,20531.09789075176,102.3224,102.3777,102.1882,102.3066,20531.0979
2015-08-27 15:55:00,129.59,130.11,129.59,130.0,67050.29745808545,102.2988,102.7092,102.2988,102.6224,67050.2975
2015-08-28 09:30:00,129.16,129.79,128.52,129.12,14263.92644672796,101.9593,102.4566,101.4541,101.9277,14263.9264
2015-08-28 09:35:00,129.36,130.11,129.35,130.0,11123.850730124392,102.1172,102.7092,102.1093,102.6224,11123.8507
2015-08-28 09:40:00,129.94,130.0,129.3,129.42,16459.707950243373,102.575,102.6224,102.0698,102.1646,16459.708
2015-08-28 09:45:00,129.37,129.49,129.07,129.37,18334.234721471064,102.1251,102.2198,101.8883,102.1251,18334.2347
2015-08-28 09:50:00,129.26,129.43,129.22,129.27,10189.291508923743,102.0382,102.1724,102.0067,102.0461,10189.2915
2015-08-28 09:55:00,129.35,129.77,129.2,129.61,9356.408869659275,102.1093,102.4408,101.9909,102.3145,9356.4089
2015-08-28 10:00:00,129.62,129.79,129.49,129.76,8797.187669010276,102.3224,102.4566,102.2198,102.433,8797.1877
2015-08-28 10:05:00,129.8,129.8,129.36,129.51,4218.496484586262,102.4645,102.4645,102.1172,102.2356,4218.4965
2015-08-28 10:10:00,129.61,129.98,129.46,129.67,14759.329367225528,102.3145,102.6066,102.1961,102.3619,14759.3294
2015-08-28 10:15:00,129.67,129.94,129.67,129.88,6833.964305029745,102.3619,102.575,102.3619,102.5277,6833.9643
2015-08-28 10:20:00,129.8,129.97,129.6,129.92,6598.161168199026,102.4645,102.5987,102.3066,102.5593,6598.1612
2015-08-28 10:25:00,130.01,130.4,130.01,130.27,8634.937804218496,102.6303,102.9382,102.6303,102.8355,8634.9378
2015-08-28 10:30:00,130.3,130.4,130.07,130.11,7571.660356949702,102.8592,102.9382,102.6777,102.7092,7571.6604
2015-08-28 10:35:00,130.11,130.25,129.94,129.94,6273.661438615468,102.7092,102.8198,102.575,102.575,6273.6614
2015-08-28 10:40:00,130.03,130.11,129.82,130.09,7233.098972417522,102.6461,102.7092,102.4803,102.6935,7233.099
2015-08-28 10:45:00,130.17,130.23,129.92,130.04,7193.077339102218,102.7566,102.804,102.5593,102.654,7193.0773
2015-08-28 10:50:00,129.91,130.05,129.85,130.02,3862.628447809627,102.5514,102.6619,102.504,102.6382,3862.6284
2015-08-28 10:55:00,130.08,130.08,129.87,129.9,7480.800432666306,102.6856,102.6856,102.5198,102.5435,7480.8004
2015-08-28 11:00:00,129.91,130.23,129.85,130.02,8472.687939426716,102.5514,102.804,102.504,102.6382,8472.6879
2015-08-28 11:05:00,130.13,130.2,129.91,130.04,10373.174689021092,102.725,102.7803,102.5514,102.654,10373.1747
2015-08-28 11:10:00,130.29,130.39,130.21,130.39,5303.407247160627,102.8513,102.9303,102.7882,102.9303,5303.4072
2015-08-28 11:15:00,130.37,130.47,130.27,130.47,5108.707409410492,102.9145,102.9934,102.8355,102.9934,5108.7074
2015-08-28 11:20:00,130.44,130.55,130.36,130.47,2538.669551108708,102.9697,103.0566,102.9066,102.9934,2538.6696
2015-08-28 11:25:00,130.46,130.57,130.37,130.47,4409.951325040563,102.9855,103.0724,102.9145,102.9934,4409.9513
2015-08-28 11:30:00,130.41,130.72,130.35,130.72,6897.782585181179,102.9461,103.1908,102.8987,103.1908,6897.7826
2015-08-28 11:35:00,130.59,130.59,130.3,130.35,7042.725797728502,103.0882,103.0882,102.8592,102.8987,7042.7258
2015-08-28 11:40:00,130.28,130.35,130.06,130.28,7446.187128177393,102.8434,102.8987,102.6698,102.8434,7446.1871
2015-08-28 11:45:00,130.28,130.36,130.11,130.2,4434.8296376419685,102.8434,102.9066,102.7092,102.7803,4434.8296
2015-08-28 11:50:00,130.27,130.49,130.23,130.23,4977.82585181179,102.8355,103.0092,102.804,102.804,4977.8259
2015-08-28 11:55:00,130.14,130.23,130.02,130.2,5840.995132504056,102.7329,102.804,102.6382,102.7803,5840.9951
2015-08-28 12:00:00,130.2,130.2,129.97,129.97,7079.502433747972,102.7803,102.7803,102.5987,102.5987,7079.5024
2015-08-28 12:05:00,130.1,130.23,129.98,130.07,13537.04705246079,102.7013,102.804,102.6066,102.6777,13537.0471
2015-08-28 12:10:00,130.07,130.26,129.78,130.25,3407.247160627366,102.6777,102.8277,102.4487,102.8198,3407.2472
2015-08-28 12:15:00,130.28,130.35,130.22,130.32,3315.305570578691,102.8434,102.8987,102.7961,102.875,3315.3056
2015-08-28 12:20:00,130.35,130.42,130.08,130.13,5429.962141698215,102.8987,102.954,102.6856,102.725,5429.9621
2015-08-28 12:25:00,130.03,130.23,129.99,130.17,3244.9972958355866,102.6461,102.804,102.6145,102.7566,3244.9973
2015-08-28 12:30:00,130.31,130.4,130.2,130.3,5299.080584099513,102.8671,102.9382,102.7803,102.8592,5299.0806
2015-08-28 12:35:00,130.31,130.34,130.14,130.14,4542.9962141698215,102.8671,102.8908,102.7329,102.7329,4542.9962
2015-08-28 12:40:00,130.2,130.28,130.1,130.1,3028.664142779881,102.7803,102.8434,102.7013,102.7013,3028.6641
2015-08-28 12:45:00,130.1,130.14,129.98,130.07,5257.977285018929,102.7013,102.7329,102.6066,102.6777,5257.9773
2015-08-28 12:50:00,130.18,130.34,130.17,130.23,5734.991887506761,102.7645,102.8908,102.7566,102.804,5734.9919
2015-08-28 12:55:00,130.24,130.24,130.04,130.1,10705.2460789616,102.8119,102.8119,102.654,102.7013,10705.2461
2015-08-28 13:00:00,130.06,130.21,130.0,130.12,5354.245538128718,102.6698,102.7882,102.6224,102.7171,5354.2455
2015-08-28 13:05:00,130.14,130.28,130.14,130.23,4974.580854515954,102.7329,102.8434,102.7329,102.804,4974.5809
2015-08-28 13:10:00,130.32,130.35,130.09,130.09,4163.331530557058,102.875,102.8987,102.6935,102.6935,4163.3315
2015-08-28 13:15:00,130.09,130.15,129.98,130.15,2332.071389940508,102.6935,102.7408,102.6066,102.7408,2332.0714
2015-08-28 13:20:00,130.13,130.13,129.99,130.04,3078.420767982693,102.725,102.725,102.6145,102.654,3078.4208
2015-08-28 13:25:00,130.02,130.02,129.65,129.65,6642.509464575446,102.6382,102.6382,102.3461,102.3461,6642.5095
2015-08-28 13:30:00,129.68,129.84,129.67,129.67,3572.742022714981,102.3698,102.4961,102.3619,102.3619,3572.742
2015-08-28 13:35:00,129.67,129.69,129.44,129.46,7372.633856138453,102.3619,102.3777,102.1803,102.1961,7372.6339
2015-08-28 13:40:00,129.53,129.64,129.41,129.64,6320.173066522444,102.2514,102.3382,102.1567,102.3382,6320.1731
2015-08-28 13:45:00,129.6,129.8,129.56,129.62,4742.022714981071,102.3066,102.4645,102.2751,102.3224,4742.0227
2015-08-28 13:50:00,129.72,129.87,129.72,129.87,4805.840995132504,102.4014,102.5198,102.4014,102.5198,4805.841
2015-08-28 13:55:00,129.8,129.82,129.66,129.66,2862.0876149269875,102.4645,102.4803,102.354,102.354,2862.0876
2015-08-28 14:00:00,129.71,130.01,129.7,129.87,3032.990805840995,102.3935,102.6303,102.3856,102.5198,3032.9908
2015-08-28 14:05:00,129.89,130.0,129.85,129.92,5560.843699296917,102.5356,102.6224,102.504,102.5593,5560.8437
2015-08-28 14:10:00,129.88,129.92,129.75,129.79,1624.6619794483504,102.5277,102.5593,102.4251,102.4566,1624.662
2015-08-28 14:15:00,129.79,129.79,129.58,129.7,5109.78907517577,102.4566,102.4566,102.2909,102.3856,5109.7891
2015-08-28 14:20:00,129.74,129.8,129.49,129.59,7044.889129259059,102.4172,102.4645,102.2198,102.2988,7044.8891
2015-08-28 14:25:00,129.55,129.6,129.46,129.6,1730.6652244456463,102.2672,102.3066,102.1961,102.3066,1730.6652
2015-08-28 14:30:00,129.63,129.72,129.43,129.43,4002.163331530557,102.3303,102.4014,102.1724,102.1724,4002.1633
2015-08-28 14:35:00,129.45,129.74,129.31,129.7,28326.663061114115,102.1882,102.4172,102.0777,102.3856,28326.6631
2015-08-28 14:40:00,129.7,129.74,129.62,129.69,2594.916170903191,102.3856,102.4172,102.3224,102.3777,2594.9162
2015-08-28 14:45:00,129.74,130.06,129.71,129.98,11840.995132504057,102.4172,102.6698,102.3935,102.6066,11840.9951
2015-08-28 14:50:00,129.94,130.03,129.69,129.79,6901.027582477014,102.575,102.6461,102.3777,102.4566,6901.0276
2015-08-28 14:55:00,129.75,129.84,129.7,129.73,7809.626825310978,102.4251,102.4961,102.3856,102.4093,7809.6268
2015-08-28 15:00:00,129.74,129.77,129.46,129.66,13687.398593834503,102.4172,102.4408,102.1961,102.354,13687.3986
2015-08-28 15:05:00,129.64,129.89,129.5,129.86,17838.831800973498,102.3382,102.5356,102.2277,102.5119,17838.8318
2015-08-28 15:10:00,129.94,129.94,129.72,129.77,37374.797187669006,102.575,102.575,102.4014,102.4408,37374.7972
2015-08-28 15:15:00,129.76,129.82,129.61,129.61,25804.218496484584,102.433,102.4803,102.3145,102.3145,25804.2185
2015-08-28 15:20:00,129.6,129.69,129.57,129.62,28319.091400757166,102.3066,102.3777,102.283,102.3224,28319.0914
2015-08-28 15:25:00,129.61,129.89,129.6,129.86,31734.99188750676,102.3145,102.5356,102.3066,102.5119,31734.9919
2015-08-28 15:30:00,129.83,129.91,129.64,129.64,20793.94267171444,102.4882,102.5514,102.3382,102.3382,20793.9427
2015-08-28 15:35:00,129.58,129.79,129.45,129.6,31784.74851270957,102.2909,102.4566,102.1882,102.3066,31784.7485
2015-08-28 15:40:00,129.58,129.68,129.37,129.68,15155.219037317467,102.2909,102.3698,102.1251,102.3698,15155.219
2015-08-28 15:45:00,129.69,129.82,129.51,129.54,15926.44672796106,102.3777,102.4803,102.2356,102.2593,15926.4467
2015-08-28 15:50:00,129.6,129.96,129.55,129.7,36946.45754461871,102.3066,102.5908,102.2672,102.3856,36946.4575
2015-08-28 15:55:00,129.7,130.13,129.68,130.05,83051.37912385073,102.3856,102.725,102.3698,102.6619,83051.3791
2015-08-31 09:30:00,128.99,128.99,127.82,128.68,25987.020010816657,101.8251,101.8251,100.9015,101.5804,25987.02
2015-08-31 09:35:00,128.56,128.69,128.0,128.0,7011.357490535424,101.4857,101.5883,101.0436,101.0436,7011.3575
2015-08-31 09:40:00,128.0,128.41,128.0,128.38,19934.01838831801,101.0436,101.3673,101.0436,101.3436,19934.0184
2015-08-31 09:45:00,128.43,128.64,128.22,128.22,6875.06760411033,101.383,101.5488,101.2173,101.2173,6875.0676
2015-08-31 09:50:00,128.1,128.52,128.1,128.52,13772.850189291508,101.1225,101.4541,101.1225,101.4541,13772.8502
2015-08-31 09:55:00,128.6,128.6,128.09,128.15,2016.224986479178,101.5172,101.5172,101.1146,101.162,2016.225
2015-08-31 10:00:00,128.17,128.22,127.93,127.93,3356.408869659276,101.1778,101.2173,100.9883,100.9883,3356.4089
2015-08-31 10:05:00,127.86,128.31,127.79,128.24,2379.6646836127634,100.9331,101.2883,100.8778,101.2331,2379.6647
2015-08-31 10:10:00,128.28,128.47,128.19,128.43,3372.633856138453,101.2646,101.4146,101.1936,101.383,3372.6339
2015-08-31 10:15:00,128.29,128.61,128.22,128.48,3785.830178474851,101.2725,101.5251,101.2173,101.4225,3785.8302
2015-08-31 10:20:00,128.57,128.76,128.52,128.74,2379.6646836127634,101.4936,101.6435,101.4541,101.6278,2379.6647
2015-08-31 10:25:00,128.69,129.1,128.65,128.99,6070.308274743104,101.5883,101.9119,101.5567,101.8251,6070.3083
2015-08-31 10:30:00,129.05,129.06,128.88,128.88,4218.496484586262,101.8725,101.8804,101.7383,101.7383,4218.4965
2015-08-31 10:35:00,128.91,129.09,128.91,129.07,1190.9140075716602,101.762,101.9041,101.762,101.8883,1190.914
2015-08-31 10:40:00,129.16,129.17,128.88,128.9,4387.236343969713,101.9593,101.9672,101.7383,101.7541,4387.2363
2015-08-31 10:45:00,128.85,128.95,128.77,128.78,3227.69064359113,101.7146,101.7935,101.6514,101.6593,3227.6906
2015-08-31 10:50:00,128.85,128.88,128.64,128.83,4760.411032990805,101.7146,101.7383,101.5488,101.6988,4760.411
2015-08-31 10:55:00,128.85,128.85,128.52,128.52,1946.998377501352,101.7146,101.7146,101.4541,101.4541,1946.9984
2015-08-31 11:00:00,128.58,128.62,128.41,128.6,5340.183883180097,101.5015,101.533,101.3673,101.5172,5340.1839
2015-08-31 11:05:00,128.51,128.66,128.44,128.65,8538.669551108707,101.4462,101.5646,101.3909,101.5567,8538.6696
2015-08-31 11:10:00,128.68,128.81,128.57,128.81,3461.3304488912927,101.5804,101.683,101.4936,101.683,3461.3304
2015-08-31 11:15:00,128.93,128.98,128.88,128.88,1967.550027041644,101.7777,101.8172,101.7383,101.7383,1967.55
2015-08-31 11:20:00,128.98,128.98,128.85,128.91,3202.812330989724,101.8172,101.8172,101.7146,101.762,3202.8123
2015-08-31 11:25:00,129.0,129.24,128.98,129.09,3416.9821525148727,101.833,102.0225,101.8172,101.9041,3416.9822
2015-08-31 11:30:00,129.12,129.16,129.0,129.04,2271.4981070849108,101.9277,101.9593,101.833,101.8646,2271.4981
2015-08-31 11:35:00,128.99,129.21,128.96,129.18,3597.620335316387,101.8251,101.9988,101.8014,101.9751,3597.6203
2015-08-31 11:40:00,129.31,129.82,129.31,129.74,14061.654948620877,102.0777,102.4803,102.0777,102.4172,14061.6549
2015-08-31 11:45:00,129.68,129.68,129.47,129.47,2272.5797728501893,102.3698,102.3698,102.204,102.204,2272.5798
2015-08-31 11:50:00,129.42,129.42,129.1,129.37,3028.664142779881,102.1646,102.1646,101.9119,102.1251,3028.6641
2015-08-31 11:55:00,129.26,129.31,129.06,129.28,3073.0124391563004,102.0382,102.0777,101.8804,102.054,3073.0124
2015-08-31 12:00:00,129.32,129.4,129.19,129.26,1730.6652244456463,102.0856,102.1488,101.983,102.0382,1730.6652
2015-08-31 12:05:00,129.27,129.47,129.23,129.27,4080.043266630611,102.0461,102.204,102.0146,102.0461,4080.0433
2015-08-31 12:10:00,129.36,129.49,129.29,129.47,2816.657652785289,102.1172,102.2198,102.0619,102.204,2816.6577
2015-08-31 12:15:00,129.31,129.38,129.25,129.36,1514.3320713899404,102.0777,102.133,102.0304,102.1172,1514.3321
2015-08-31 12:20:00,129.43,129.44,129.27,129.38,2626.284478096268,102.1724,102.1803,102.0461,102.133,2626.2845
2015-08-31 12:25:00,129.42,129.6,129.41,129.53,5026.500811249324,102.1646,102.3066,102.1567,102.2514,5026.5008
2015-08-31 12:30:00,129.55,129.61,129.38,129.38,2055.164954029205,102.2672,102.3145,102.133,102.133,2055.165
2015-08-31 12:35:00,129.37,129.45,129.35,129.35,757.1660356949702,102.1251,102.1882,102.1093,102.1093,757.166
2015-08-31 12:40:00,129.29,129.3,129.12,129.2,2028.1233098972416,102.0619,102.0698,101.9277,101.9909,2028.1233
2015-08-31 12:45:00,129.33,129.33,129.25,129.25,1730.6652244456463,102.0935,102.0935,102.0304,102.0304,1730.6652
2015-08-31 12:50:00,129.31,129.4,129.19,129.4,1730.6652244456463,102.0777,102.1488,101.983,102.1488,1730.6652
2015-08-31 12:55:00,129.39,129.48,129.28,129.34,4004.326663061114,102.1409,102.2119,102.054,102.1014,4004.3267
2015-08-31 13:00:00,129.32,129.38,129.27,129.37,2055.164954029205,102.0856,102.133,102.0461,102.1251,2055.165
2015-08-31 13:05:00,129.39,129.41,129.31,129.38,1297.9989183342348,102.1409,102.1567,102.0777,102.133,1297.9989
2015-08-31 13:10:00,129.38,129.38,129.26,129.37,9058.95078420768,102.133,102.133,102.0382,102.1251,9058.9508
2015-08-31 13:15:00,129.37,129.38,129.28,129.33,1730.6652244456463,102.1251,102.133,102.054,102.0935,1730.6652
2015-08-31 13:20:00,129.37,129.38,129.15,129.17,3917.793401838832,102.1251,102.133,101.9514,101.9672,3917.7934
2015-08-31 13:25:00,129.23,129.27,129.09,129.14,2163.3315305570577,102.0146,102.0461,101.9041,101.9435,2163.3315
2015-08-31 13:30:00,129.14,129.21,128.88,128.88,3785.830178474851,101.9435,101.9988,101.7383,101.7383,3785.8302
2015-08-31 13:35:00,129.0,129.14,128.99,129.05,1297.9989183342348,101.833,101.9435,101.8251,101.8725,1297.9989
2015-08-31 13:40:00,129.13,129.2,129.03,129.17,3785.830178474851,101.9356,101.9909,101.8567,101.9672,3785.8302
2015-08-31 13:45:00,129.12,129.16,129.03,129.09,1406.1654948620876,101.9277,101.9593,101.8567,101.9041,1406.1655
2015-08-31 13:50:00,129.05,129.16,129.05,129.11,1514.3320713899404,101.8725,101.9593,101.8725,101.9198,1514.3321
2015-08-31 13:55:00,129.11,129.22,129.06,129.15,3461.3304488912927,101.9198,102.0067,101.8804,101.9514,3461.3304
2015-08-31 14:00:00,129.16,129.37,129.13,129.13,2598.161168199026,101.9593,102.1251,101.9356,101.9356,2598.1612
2015-08-31 14:05:00,129.07,129.07,129.06,129.06,216.3331530557058,101.8883,101.8883,101.8804,101.8804,216.3332
2015-08-31 14:10:00,129.04,129.05,128.85,128.94,5473.228772309356,101.8646,101.8725,101.7146,101.7856,5473.2288
2015-08-31 14:15:00,128.86,128.86,128.76,128.8,2814.4943212547323,101.7225,101.7225,101.6435,101.6751,2814.4943
2015-08-31 14:20:00,128.83,129.1,128.83,129.1,2477.014602487832,101.6988,101.9119,101.6988,101.9119,2477.0146
2015-08-31 14:25:00,129.08,129.14,129.0,129.09,2704.164413196322,101.8962,101.9435,101.833,101.9041,2704.1644
2015-08-31 14:30:00,129.03,129.17,129.0,129.12,2787.452677122769,101.8567,101.9672,101.833,101.9277,2787.4527
2015-08-31 14:35:00,129.09,129.16,128.94,129.0,4888.047593293672,101.9041,101.9593,101.7856,101.833,4888.0476
2015-08-31 14:40:00,129.02,129.05,128.96,128.96,2487.8312601406165,101.8488,101.8725,101.8014,101.8014,2487.8313
2015-08-31 14:45:00,128.94,128.98,128.84,128.85,2923.7425635478635,101.7856,101.8172,101.7067,101.7146,2923.7426
2015-08-31 14:50:00,128.83,128.85,128.65,128.67,5191.995673336939,101.6988,101.7146,101.5567,101.5725,5191.9957
2015-08-31 14:55:00,128.69,128.88,128.67,128.88,3434.288804759329,101.5883,101.7383,101.5725,101.7383,3434.2888
2015-08-31 15:00:00,128.86,129.01,128.86,128.88,3869.1184424012977,101.7225,101.8409,101.7225,101.7383,3869.1184
2015-08-31 15:05:00,128.94,129.21,128.94,129.17,5360.7355327203895,101.7856,101.9988,101.7856,101.9672,5360.7355
2015-08-31 15:10:00,129.15,129.16,129.05,129.11,6791.779340183883,101.9514,101.9593,101.8725,101.9198,6791.7793
2015-08-31 15:15:00,129.09,129.11,128.85,128.92,6706.327744726879,101.9041,101.9198,101.7146,101.7699,6706.3277
2015-08-31 15:20:00,128.87,128.95,128.73,128.95,7083.829096809086,101.7304,101.7935,101.6199,101.7935,7083.8291
2015-08-31 15:25:00,128.92,128.93,128.72,128.76,11022.174148188207,101.7699,101.7777,101.612,101.6435,11022.1741
2015-08-31 15:30:00,128.74,129.1,128.71,128.98,20581.936181719848,101.6278,101.9119,101.6041,101.8172,20581.9362
2015-08-31 15:35:00,128.98,129.02,128.81,128.85,13234.1806381828,101.8172,101.8488,101.683,101.7146,13234.1806
2015-08-31 15:40:00,128.8,129.12,128.8,129.12,12897.78258518118,101.6751,101.9277,101.6751,101.9277,12897.7826
2015-08-31 15:45:00,129.13,129.4,129.07,129.27,15124.93239588967,101.9356,102.1488,101.8883,102.0461,15124.9324
2015-08-31 15:50:00,129.28,129.31,129.12,129.19,13948.080043266633,102.054,102.0777,101.9277,101.983,13948.08
2015-08-31 15:55:00,129.2,129.25,128.9,128.94,42911.8442401298,101.9909,102.0304,101.7541,101.7856,42911.8442
2015-09-01 09:30:00,126.36,126.45,125.73,125.98,16435.911303407247,99.749,99.82,99.2517,99.449,16435.9113
2015-09-01 09:35:00,126.43,126.73,126.19,126.46,12632.77447268794,99.8042,100.0411,99.6148,99.8279,12632.7745
2015-09-01 09:40:00,126.65,126.66,125.91,126.42,7636.560302866414,99.9779,99.9858,99.3937,99.7963,7636.5603
2015-09-01 09:45:00,126.62,127.0,126.32,126.52,10356.949702541917,99.9542,100.2542,99.7174,99.8753,10356.9497
2015-09-01 09:50:00,126.35,126.55,126.06,126.31,7896.160086533261,99.7411,99.899,99.5122,99.7095,7896.1601
2015-09-01 09:55:00,126.28,126.34,125.96,126.25,6640.346133044889,99.6858,99.7332,99.4332,99.6621,6640.3461
2015-09-01 10:00:00,126.32,126.32,126.01,126.18,48827.47431043808,99.7174,99.7174,99.4727,99.6069,48827.4743
2015-09-01 10:05:00,126.19,126.29,126.07,126.22,9952.406706327743,99.6148,99.6937,99.5201,99.6385,9952.4067
2015-09-01 10:10:00,126.22,126.44,126.02,126.15,12128.718226068144,99.6385,99.8121,99.4806,99.5832,12128.7182
2015-09-01 10:15:00,126.15,126.5,126.1,126.24,6058.40995132504,99.5832,99.8595,99.5437,99.6543,6058.41
2015-09-01 10:20:00,126.28,126.54,126.19,126.48,11420.227149810707,99.6858,99.8911,99.6148,99.8437,11420.2271
2015-09-01 10:25:00,126.55,126.72,126.55,126.55,5300.162249864791,99.899,100.0332,99.899,99.899,5300.1622
2015-09-01 10:30:00,126.59,126.67,126.35,126.63,5830.178474851271,99.9305,99.9937,99.7411,99.9621,5830.1785
2015-09-01 10:35:00,126.72,127.04,126.68,126.83,22077.879935100053,100.0332,100.2858,100.0016,100.12,22077.8799
2015-09-01 10:40:00,126.88,126.88,126.56,126.74,27293.67225527312,100.1595,100.1595,99.9069,100.049,27293.6723
2015-09-01 10:45:00,126.74,126.89,126.66,126.89,11249.3239588967,100.049,100.1674,99.9858,100.1674,11249.324
2015-09-01 10:50:00,126.8,126.88,126.59,126.75,48018.38831800973,100.0963,100.1595,99.9305,100.0568,48018.3883
2015-09-01 10:55:00,126.7,126.78,126.53,126.75,42301.78474851271,100.0174,100.0805,99.8832,100.0568,42301.7847
2015-09-01 11:00:00,126.78,126.8,126.34,126.43,14514.87290427258,100.0805,100.0963,99.7332,99.8042,14514.8729
2015-09-01 11:05:00,126.35,126.75,126.35,126.75,10770.146024878311,99.7411,100.0568,99.7411,100.0568,10770.146
2015-09-01 11:10:00,126.82,126.96,126.8,126.91,6479.177934018388,100.1121,100.2226,100.0963,100.1832,6479.1779
2015-09-01 11:15:00,126.88,127.15,126.88,126.91,5552.190373174689,100.1595,100.3726,100.1595,100.1832,5552.1904
2015-09-01 11:20:00,126.83,127.06,126.83,126.96,7235.262303948079,100.12,100.3016,100.12,100.2226,7235.2623
2015-09-01 11:25:00,126.92,126.92,126.63,126.68,6379.664683612764,100.191,100.191,99.9621,100.0016,6379.6647
2015-09-01 11:30:00,126.67,126.92,126.66,126.81,17278.52893455922,99.9937,100.191,99.9858,100.1042,17278.5289
2015-09-01 11:35:00,126.81,126.91,126.66,126.8,7571.660356949702,100.1042,100.1832,99.9858,100.0963,7571.6604
2015-09-01 11:40:00,126.75,126.8,126.66,126.66,16933.47755543537,100.0568,100.0963,99.9858,99.9858,16933.4776
2015-09-01 11:45:00,126.67,126.8,126.62,126.8,6163.331530557058,99.9937,100.0963,99.9542,100.0963,6163.3315
2015-09-01 11:50:00,126.75,126.81,126.54,126.81,3461.3304488912927,100.0568,100.1042,99.8911,100.1042,3461.3304
2015-09-01 11:55:00,126.77,126.85,126.66,126.66,11513.250405624662,100.0726,100.1358,99.9858,99.9858,11513.2504
2015-09-01 12:00:00,126.68,126.8,126.45,126.45,5843.158464034613,100.0016,100.0963,99.82,99.82,5843.1585
2015-09-01 12:05:00,126.42,126.47,126.32,126.4,3983.775013520822,99.7963,99.8358,99.7174,99.7806,3983.775
2015-09-01 12:10:00,126.38,126.57,126.31,126.43,3465.6571119524065,99.7648,99.9148,99.7095,99.8042,3465.6571
2015-09-01 12:15:00,126.43,126.65,126.43,126.61,4334.234721471065,99.8042,99.9779,99.8042,99.9463,4334.2347
2015-09-01 12:20:00,126.58,126.63,126.47,126.53,8014.06165494862,99.9226,99.9621,99.8358,99.8832,8014.0617
2015-09-01 12:25:00,126.5,126.5,126.37,126.38,5949.161709031909,99.8595,99.8595,99.7569,99.7648,5949.1617
2015-09-01 12:30:00,126.33,126.34,126.14,126.26,3244.9972958355866,99.7253,99.7332,99.5753,99.67,3244.9973
2015-09-01 12:35:00,126.28,126.35,126.2,126.27,4338.56138453218,99.6858,99.7411,99.6227,99.6779,4338.5614
2015-09-01 12:40:00,126.36,126.37,125.82,126.07,8733.369388858842,99.749,99.7569,99.3227,99.5201,8733.3694
2015-09-01 12:45:00,126.19,126.26,126.13,126.16,3569.4970254191453,99.6148,99.67,99.5674,99.5911,3569.497
2015-09-01 12:50:00,126.13,126.24,125.99,126.19,3626.825310978908,99.5674,99.6543,99.4569,99.6148,3626.8253
2015-09-01 12:55:00,126.26,126.26,126.02,126.04,5213.628988642509,99.67,99.67,99.4806,99.4964,5213.629
2015-09-01 13:00:00,126.07,126.55,126.01,126.55,4003.244997295836,99.5201,99.899,99.4727,99.899,4003.245
2015-09-01 13:05:00,126.56,126.56,126.04,126.12,6765.819361817198,99.9069,99.9069,99.4964,99.5595,6765.8194
2015-09-01 13:10:00,126.07,126.24,125.89,126.0,7598.702001081666,99.5201,99.6543,99.378,99.4648,7598.702
2015-09-01 13:15:00,126.05,126.28,126.02,126.16,8094.104921579232,99.5043,99.6858,99.4806,99.5911,8094.1049
2015-09-01 13:20:00,126.08,126.19,125.98,126.15,4826.392644672796,99.5279,99.6148,99.449,99.5832,4826.3926
2015-09-01 13:25:00,126.15,126.4,126.09,126.35,6036.77663601947,99.5832,99.7806,99.5358,99.7411,6036.7766
2015-09-01 13:30:00,126.29,126.46,126.22,126.27,5840.995132504056,99.6937,99.8279,99.6385,99.6779,5840.9951
2015-09-01 13:35:00,126.31,126.38,126.12,126.25,5425.635478637101,99.7095,99.7648,99.5595,99.6621,5425.6355
2015-09-01 13:40:00,126.18,126.32,126.06,126.28,3500.2704164413194,99.6069,99.7174,99.5122,99.6858,3500.2704
2015-09-01 13:45:00,126.27,126.35,126.2,126.2,2738.777717685235,99.6779,99.7411,99.6227,99.6227,2738.7777
2015-09-01 13:50:00,126.22,126.42,126.22,126.42,5047.052460789616,99.6385,99.7963,99.6385,99.7963,5047.0525
2015-09-01 13:55:00,126.37,126.42,126.27,126.35,3028.664142779881,99.7569,99.7963,99.6779,99.7411,3028.6641
2015-09-01 14:00:00,126.32,126.32,126.07,126.21,7129.259058950784,99.7174,99.7174,99.5201,99.6306,7129.2591
2015-09-01 14:05:00,126.33,126.35,126.1,126.23,4435.911303407247,99.7253,99.7411,99.5437,99.6464,4435.9113
2015-09-01 14:10:00,126.14,126.2,126.08,126.15,3190.9140075716605,99.5753,99.6227,99.5279,99.5832,3190.914
2015-09-01 14:15:00,126.14,126.18,125.78,125.78,5524.067063277447,99.5753,99.6069,99.2911,99.2911,5524.0671
2015-09-01 14:20:00,125.78,126.09,125.73,125.98,3789.075175770687,99.2911,99.5358,99.2517,99.449,3789.0752
2015-09-01 14:25:00,126.03,126.12,125.94,126.03,4552.731206057329,99.4885,99.5595,99.4174,99.4885,4552.7312
2015-09-01 14:30:00,125.94,126.4,125.94,126.33,5193.077339102218,99.4174,99.7806,99.4174,99.7253,5193.0773
2015-09-01 14:35:00,126.31,126.62,126.21,126.62,5799.891833423472,99.7095,99.9542,99.6306,99.9542,5799.8918
2015-09-01 14:40:00,126.57,126.66,126.23,126.23,3353.16387236344,99.9148,99.9858,99.6464,99.6464,3353.1639
2015-09-01 14:45:00,126.16,126.37,126.16,126.21,8233.639805300161,99.5911,99.7569,99.5911,99.6306,8233.6398
2015-09-01 14:50:00,126.21,126.49,126.07,126.12,17828.015143320714,99.6306,99.8516,99.5201,99.5595,17828.0151
2015-09-01 14:55:00,126.11,126.28,126.0,126.0,7526.230394808004,99.5516,99.6858,99.4648,99.4648,7526.2304
2015-09-01 15:00:00,125.95,126.14,125.83,125.96,5597.620335316387,99.4253,99.5753,99.3306,99.4332,5597.6203
2015-09-01 15:05:00,125.91,125.99,125.76,125.89,5810.708491076257,99.3937,99.4569,99.2753,99.378,5810.7085
2015-09-01 15:10:00,125.89,126.03,125.77,125.92,14279.06976744186,99.378,99.4885,99.2832,99.4016,14279.0698
2015-09-01 15:15:00,125.94,125.99,125.79,125.79,8004.326663061114,99.4174,99.4569,99.299,99.299,8004.3267
2015-09-01 15:20:00,125.82,125.89,125.7,125.78,14402.379664683613,99.3227,99.378,99.228,99.2911,14402.3797
2015-09-01 15:25:00,125.8,125.86,125.45,125.45,18003.244997295835,99.3069,99.3543,99.0306,99.0306,18003.245
2015-09-01 15:30:00,125.45,125.65,125.43,125.52,15524.067063277447,99.0306,99.1885,99.0148,99.0859,15524.0671
2015-09-01 15:35:00,125.53,125.59,125.4,125.51,42906.43591130341,99.0938,99.1411,98.9912,99.078,42906.4359
2015-09-01 15:40:00,125.46,125.52,124.83,125.19,39365.0621957815,99.0385,99.0859,98.5412,98.8254,39365.0622
2015-09-01 15:45:00,125.2,125.53,125.08,125.48,34136.2898864251,98.8333,99.0938,98.7385,99.0543,34136.2899
2015-09-01 15:50:00,125.46,125.7,125.36,125.57,44606.81449432125,99.0385,99.228,98.9596,99.1254,44606.8145
2015-09-01 15:55:00,125.58,126.07,125.45,125.73,82385.07301243916,99.1332,99.5201,99.0306,99.2517,82385.073
2015-09-02 09:30:00,127.05,127.31,126.4,126.65,14763.65603028664,100.2937,100.4989,99.7806,99.9779,14763.656
2015-09-02 09:35:00,126.67,126.96,126.31,126.48,8436.992969172525,99.9937,100.2226,99.7095,99.8437,8436.993
2015-09-02 09:40:00,126.46,126.59,126.25,126.32,8581.936181719848,99.8279,99.9305,99.6621,99.7174,8581.9362
2015-09-02 09:45:00,126.38,126.52,126.09,126.52,12780.962682531095,99.7648,99.8753,99.5358,99.8753,12780.9627
2015-09-02 09:50:00,126.43,126.79,126.35,126.71,6618.712817739319,99.8042,100.0884,99.7411,100.0253,6618.7128
2015-09-02 09:55:00,126.76,126.8,126.26,126.4,7247.160627366144,100.0647,100.0963,99.67,99.7806,7247.1606
2015-09-02 10:00:00,126.23,126.66,126.22,126.31,6241.211465657112,99.6464,99.9858,99.6385,99.7095,6241.2115
2015-09-02 10:05:00,126.35,126.55,126.33,126.35,5355.327203893997,99.7411,99.899,99.7253,99.7411,5355.3272
2015-09-02 10:10:00,126.26,126.52,126.14,126.49,10605.732828555976,99.67,99.8753,99.5753,99.8516,10605.7328
2015-09-02 10:15:00,126.48,126.67,126.34,126.34,29329.367225527312,99.8437,99.9937,99.7332,99.7332,29329.3672
2015-09-02 10:20:00,126.31,126.54,126.23,126.54,9325.040562466198,99.7095,99.8911,99.6464,99.8911,9325.0406
2015-09-02 10:25:00,126.54,126.63,126.31,126.33,6755.0027041644125,99.8911,99.9621,99.7095,99.7253,6755.0027
2015-09-02 10:30:00,126.28,126.34,126.03,126.1,11792.320173066522,99.6858,99.7332,99.4885,99.5437,11792.3202
2015-09-02 10:35:00,126.17,126.48,126.17,126.35,11868.03677663602,99.599,99.8437,99.599,99.7411,11868.0368
2015-09-02 10:40:00,126.38,126.66,126.38,126.54,19083.829096809084,99.7648,99.9858,99.7648,99.8911,19083.8291
2015-09-02 10:45:00,126.51,126.55,126.14,126.34,38101.67658193618,99.8674,99.899,99.5753,99.7332,38101.6766
2015-09-02 10:50:00,126.32,126.47,126.24,126.24,7507.842076798269,99.7174,99.8358,99.6543,99.6543,7507.8421
2015-09-02 10:55:00,126.33,126.61,126.3,126.56,7625.743645213629,99.7253,99.9463,99.7016,99.9069,7625.7436
2015-09-02 11:00:00,126.56,126.91,126.56,126.81,16549.486208761493,99.9069,100.1832,99.9069,100.1042,16549.4862
2015-09-02 11:05:00,126.87,127.01,126.83,126.9,13201.730665224446,100.1516,100.2621,100.12,100.1753,13201.7307
2015-09-02 11:10:00,126.9,126.93,126.73,126.84,6707.409410492158,100.1753,100.1989,100.0411,100.1279,6707.4094
2015-09-02 11:15:00,126.86,127.22,126.65,126.93,9259.058950784209,100.1437,100.4279,99.9779,100.1989,9259.059
2015-09-02 11:20:00,127.02,127.21,126.97,127.05,9897.24175229854,100.27,100.42,100.2305,100.2937,9897.2418
2015-09-02 11:25:00,127.15,127.25,126.95,127.06,7500.270416441319,100.3726,100.4515,100.2147,100.3016,7500.2704
2015-09-02 11:30:00,127.13,127.15,126.94,127.08,15278.52893455922,100.3568,100.3726,100.2068,100.3174,15278.5289
2015-09-02 11:35:00,127.04,127.06,126.82,126.82,7301.24391563007,100.2858,100.3016,100.1121,100.1121,7301.2439
2015-09-02 11:40:00,126.77,126.97,126.76,126.93,6319.0914007571655,100.0726,100.2305,100.0647,100.1989,6319.0914
2015-09-02 11:45:00,126.96,127.06,126.73,126.74,7909.140075716603,100.2226,100.3016,100.0411,100.049,7909.1401
2015-09-02 11:50:00,126.69,126.73,126.49,126.49,7787.993510005408,100.0095,100.0411,99.8516,99.8516,7787.9935
2015-09-02 11:55:00,126.5,126.73,126.37,126.69,6003.244997295836,99.8595,100.0411,99.7569,100.0095,6003.245
2015-09-02 12:00:00,126.68,126.71,126.6,126.66,9554.353704705243,100.0016,100.0253,99.9384,99.9858,9554.3537
2015-09-02 12:05:00,126.66,126.8,126.57,126.7,12283.396430502977,99.9858,100.0963,99.9148,100.0174,12283.3964
2015-09-02 12:10:00,126.73,126.76,126.61,126.71,8977.82585181179,100.0411,100.0647,99.9463,100.0253,8977.8259
2015-09-02 12:15:00,126.8,126.81,126.61,126.75,7030.8274743104375,100.0963,100.1042,99.9463,100.0568,7030.8275
2015-09-02 12:20:00,126.77,127.04,126.76,127.04,3082.7474310438074,100.0726,100.2858,100.0647,100.2858,3082.7474
2015-09-02 12:25:00,126.98,127.07,126.92,126.95,11224.445646295297,100.2384,100.3095,100.191,100.2147,11224.4456
2015-09-02 12:30:00,126.96,127.09,126.92,126.98,8016.2249864791775,100.2226,100.3252,100.191,100.2384,8016.225
2015-09-02 12:35:00,126.98,127.35,126.98,127.33,5949.161709031909,100.2384,100.5305,100.2384,100.5147,5949.1617
2015-09-02 12:40:00,127.29,127.67,127.2,127.66,13953.488372093025,100.4831,100.7831,100.4121,100.7752,13953.4884
2015-09-02 12:45:00,127.58,127.78,127.52,127.78,15113.034072471606,100.7121,100.8699,100.6647,100.8699,15113.0341
2015-09-02 12:50:00,127.73,127.86,127.29,127.31,14935.640886965926,100.8305,100.9331,100.4831,100.4989,14935.6409
2015-09-02 12:55:00,127.32,127.67,127.32,127.65,5246.078961600865,100.5068,100.7831,100.5068,100.7673,5246.079
2015-09-02 13:00:00,127.69,127.74,127.33,127.33,10455.38128718226,100.7989,100.8384,100.5147,100.5147,10455.3813
2015-09-02 13:05:00,127.26,127.37,127.22,127.26,9399.675500270416,100.4594,100.5463,100.4279,100.4594,9399.6755
2015-09-02 13:10:00,127.32,127.52,127.3,127.52,4002.163331530557,100.5068,100.6647,100.491,100.6647,4002.1633
2015-09-02 13:15:00,127.43,127.43,127.07,127.12,4759.329367225527,100.5936,100.5936,100.3095,100.3489,4759.3294
2015-09-02 13:20:00,127.05,127.38,127.05,127.28,8301.78474851271,100.2937,100.5542,100.2937,100.4752,8301.7847
2015-09-02 13:25:00,127.19,127.32,127.09,127.31,4867.49594375338,100.4042,100.5068,100.3252,100.4989,4867.4959
2015-09-02 13:30:00,127.33,127.38,127.12,127.16,5516.495402920497,100.5147,100.5542,100.3489,100.3805,5516.4954
2015-09-02 13:35:00,127.17,127.18,127.04,127.16,7574.905354245538,100.3884,100.3963,100.2858,100.3805,7574.9054
2015-09-02 13:40:00,127.29,127.47,126.44,127.47,27157.382368848022,100.4831,100.6252,99.8121,100.6252,27157.3824
2015-09-02 13:45:00,127.48,127.62,127.32,127.49,8400.216333153056,100.6331,100.7436,100.5068,100.641,8400.2163
2015-09-02 13:50:00,127.41,127.55,127.35,127.55,12254.191454840457,100.5779,100.6884,100.5305,100.6884,12254.1915
2015-09-02 13:55:00,127.53,127.62,127.5,127.61,9674.418604651162,100.6726,100.7436,100.6489,100.7357,9674.4186
2015-09-02 14:00:00,127.61,127.82,127.51,127.71,23526.230394808004,100.7357,100.9015,100.6568,100.8147,23526.2304
2015-09-02 14:05:00,127.67,127.94,127.61,127.61,9522.985397512168,100.7831,100.9962,100.7357,100.7357,9522.9854
2015-09-02 14:10:00,127.74,128.08,127.73,127.87,8349.378042184964,100.8384,101.1068,100.8305,100.941,8349.378
2015-09-02 14:15:00,127.95,128.11,127.83,127.94,11126.014061654949,101.0041,101.1304,100.9094,100.9962,11126.0141
2015-09-02 14:20:00,127.85,128.02,127.77,127.94,6850.189291508924,100.9252,101.0594,100.862,100.9962,6850.1893
2015-09-02 14:25:00,127.93,128.1,127.77,127.93,9561.925365062196,100.9883,101.1225,100.862,100.9883,9561.9254
2015-09-02 14:30:00,127.97,128.02,127.71,127.9,5408.328826392644,101.0199,101.0594,100.8147,100.9647,5408.3288
2015-09-02 14:35:00,127.95,128.03,127.74,127.74,11802.055164954028,101.0041,101.0673,100.8384,100.8384,11802.0552
2015-09-02 14:40:00,127.71,127.89,127.58,127.7,12970.25419145484,100.8147,100.9568,100.7121,100.8068,12970.2542
2015-09-02 14:45:00,127.65,127.93,127.59,127.93,14663.061114115735,100.7673,100.9883,100.7199,100.9883,14663.0611
2015-09-02 14:50:00,127.84,128.07,127.8,128.04,14551.64954029205,100.9173,101.0989,100.8857,101.0752,14551.6495
2015-09-02 14:55:00,127.98,128.17,127.89,128.17,13012.439156300705,101.0278,101.1778,100.9568,101.1778,13012.4392
2015-09-02 15:00:00,128.13,128.27,127.96,128.18,13384.532179556516,101.1462,101.2567,101.012,101.1857,13384.5322
2015-09-02 15:05:00,128.17,128.17,127.73,127.79,10990.805840995132,101.1778,101.1778,100.8305,100.8778,10990.8058
2015-09-02 15:10:00,127.78,127.99,127.53,127.54,17760.951865873445,100.8699,101.0357,100.6726,100.6805,17760.9519
2015-09-02 15:15:00,127.54,127.64,127.29,127.52,9932.936722552731,100.6805,100.7594,100.4831,100.6647,9932.9367
2015-09-02 15:20:00,127.59,127.6,127.35,127.36,8996.214169821526,100.7199,100.7278,100.5305,100.5384,8996.2142
2015-09-02 15:25:00,127.45,127.68,127.43,127.62,10987.560843699295,100.6094,100.791,100.5936,100.7436,10987.5608
2015-09-02 15:30:00,127.61,127.75,127.55,127.64,18459.707950243373,100.7357,100.8463,100.6884,100.7594,18459.708
2015-09-02 15:35:00,127.64,127.98,127.62,127.81,19123.85073012439,100.7594,101.0278,100.7436,100.8936,19123.8507
2015-09-02 15:40:00,127.78,127.82,127.66,127.75,12149.269875608436,100.8699,100.9015,100.7752,100.8463,12149.2699
2015-09-02 15:45:00,127.75,128.02,127.74,127.94,19422.390481341263,100.8463,101.0594,100.8384,100.9962,19422.3905
2015-09-02 15:50:00,127.95,128.13,127.93,128.02,21741.48188209843,101.0041,101.1462,100.9883,101.0594,21741.4819
2015-09-02 15:55:00,128.05,128.46,128.04,128.46,56648.99945916711,101.0831,101.4067,101.0752,101.4067,56648.9995
2015-09-03 09:30:00,129.23,129.23,128.7,128.76,10287.72309356409,102.0146,102.0146,101.5962,101.6435,10287.7231
2015-09-03 09:35:00,129.0,129.61,128.95,129.16,13170.362358031369,101.833,102.3145,101.7935,101.9593,13170.3624
2015-09-03 09:40:00,129.05,129.64,128.85,129.39,11519.740400216331,101.8725,102.3382,101.7146,102.1409,11519.7404
2015-09-03 09:45:00,129.39,129.72,129.19,129.33,16625.20281233099,102.1409,102.4014,101.983,102.0935,16625.2028
2015-09-03 09:50:00,129.35,129.49,129.19,129.37,8065.98161168199,102.1093,102.2198,101.983,102.1251,8065.9816
2015-09-03 09:55:00,129.38,129.39,129.19,129.36,19603.02866414278,102.133,102.1409,101.983,102.1172,19603.0287
2015-09-03 10:00:00,129.37,129.53,129.18,129.18,20084.36992969173,102.1251,102.2514,101.9751,101.9751,20084.3699
2015-09-03 10:05:00,129.32,129.62,129.29,129.62,10386.154678204435,102.0856,102.3224,102.0619,102.3224,10386.1547
2015-09-03 10:10:00,129.7,129.97,129.62,129.96,26236.884802596,102.3856,102.5987,102.3224,102.5908,26236.8848
2015-09-03 10:15:00,129.9,130.04,129.7,130.0,7571.660356949702,102.5435,102.654,102.3856,102.6224,7571.6604
2015-09-03 10:20:00,130.09,130.13,129.91,129.91,4097.349918875068,102.6935,102.725,102.5514,102.5514,4097.3499
2015-09-03 10:25:00,129.97,130.15,129.95,130.04,3600.8653326122226,102.5987,102.7408,102.5829,102.654,3600.8653
2015-09-03 10:30:00,130.05,130.06,129.69,129.72,8112.493239588966,102.6619,102.6698,102.3777,102.4014,8112.4932
2015-09-03 10:35:00,129.66,129.84,129.66,129.8,5516.495402920497,102.354,102.4961,102.354,102.4645,5516.4954
2015-09-03 10:40:00,129.86,130.01,129.74,130.01,15346.673877771767,102.5119,102.6303,102.4172,102.6303,15346.6739
2015-09-03 10:45:00,129.92,129.97,129.83,129.95,2812.330989724175,102.5593,102.5987,102.4882,102.5829,2812.331
2015-09-03 10:50:00,129.93,130.12,129.8,129.8,5555.4353704705245,102.5671,102.7171,102.4645,102.4645,5555.4354
2015-09-03 10:55:00,129.84,129.97,129.82,129.87,2595.997836668469,102.4961,102.5987,102.4803,102.5198,2595.9978
2015-09-03 11:00:00,129.99,130.0,129.73,129.8,2055.164954029205,102.6145,102.6224,102.4093,102.4645,2055.165
2015-09-03 11:05:00,129.94,130.03,129.74,129.82,6481.341265548946,102.575,102.6461,102.4172,102.4803,6481.3413
2015-09-03 11:10:00,129.83,129.87,129.55,129.62,5836.668469442942,102.4882,102.5198,102.2672,102.3224,5836.6685
2015-09-03 11:15:00,129.65,129.65,129.48,129.59,1625.743645213629,102.3461,102.3461,102.2119,102.2988,1625.7436
2015-09-03 11:20:00,129.55,129.63,129.41,129.41,3301.24391563007,102.2672,102.3303,102.1567,102.1567,3301.2439
2015-09-03 11:25:00,129.47,129.63,129.47,129.53,2920.497566252028,102.204,102.3303,102.204,102.2514,2920.4976
2015-09-03 11:30:00,129.55,129.59,129.26,129.37,4653.326122228232,102.2672,102.2988,102.0382,102.1251,4653.3261
2015-09-03 11:35:00,129.33,129.45,129.27,129.36,3136.830719307734,102.0935,102.1882,102.0461,102.1172,3136.8307
2015-09-03 11:40:00,129.41,129.56,129.34,129.45,4435.911303407247,102.1567,102.2751,102.1014,102.1882,4435.9113
2015-09-03 11:45:00,129.4,129.4,129.14,129.21,3353.16387236344,102.1488,102.1488,101.9435,101.9988,3353.1639
2015-09-03 11:50:00,129.24,129.24,129.0,129.09,2884.8025959978368,102.0225,102.0225,101.833,101.9041,2884.8026
2015-09-03 11:55:00,129.17,129.21,129.0,129.17,6038.939967550027,101.9672,101.9988,101.833,101.9672,6038.94
2015-09-03 12:00:00,129.14,129.25,129.12,129.2,6457.544618712817,101.9435,102.0304,101.9277,101.9909,6457.5446
2015-09-03 12:05:00,129.29,129.41,129.29,129.39,3355.3272038939967,102.0619,102.1567,102.0619,102.1409,3355.3272
2015-09-03 12:10:00,129.43,129.43,129.03,129.25,3462.412114656571,102.1724,102.1724,101.8567,102.0304,3462.4121
2015-09-03 12:15:00,129.25,129.36,129.17,129.36,3893.996755002704,102.0304,102.1172,101.9672,102.1172,3893.9968
2015-09-03 12:20:00,129.32,129.4,129.21,129.26,5087.074094104922,102.0856,102.1488,101.9988,102.0382,5087.0741
2015-09-03 12:25:00,129.25,129.39,129.2,129.37,3244.9972958355866,102.0304,102.1409,101.9909,102.1251,3244.9973
2015-09-03 12:30:00,129.38,129.38,129.01,129.14,3767.441860465116,102.133,102.133,101.8409,101.9435,3767.4419
2015-09-03 12:35:00,129.07,129.26,129.07,129.11,2271.4981070849108,101.8883,102.0382,101.8883,101.9198,2271.4981
2015-09-03 12:40:00,129.06,129.14,128.83,129.14,4791.779340183883,101.8804,101.9435,101.6988,101.9435,4791.7793
2015-09-03 12:45:00,129.19,129.34,129.18,129.33,5191.995673336939,101.983,102.1014,101.9751,102.0935,5191.9957
2015-09-03 12:50:00,129.34,129.41,129.29,129.38,11902.650081124932,102.1014,102.1567,102.0619,102.133,11902.6501
2015-09-03 12:55:00,129.41,129.43,129.33,129.39,6776.636019469984,102.1567,102.1724,102.0935,102.1409,6776.636
2015-09-03 13:00:00,129.36,129.46,129.32,129.4,11427.798810167658,102.1172,102.1961,102.0856,102.1488,11427.7988
2015-09-03 13:05:00,129.37,129.39,129.15,129.25,17306.65224445646,102.1251,102.1409,101.9514,102.0304,17306.6522
2015-09-03 13:10:00,129.29,129.35,129.13,129.14,12602.48783126014,102.0619,102.1093,101.9356,101.9435,12602.4878
2015-09-03 13:15:00,129.11,129.52,129.11,129.48,10398.053001622498,101.9198,102.2435,101.9198,102.2119,10398.053
2015-09-03 13:20:00,129.62,129.67,129.52,129.64,8328.826392644673,102.3224,102.3619,102.2435,102.3382,8328.8264
2015-09-03 13:25:00,129.65,129.88,129.61,129.66,5217.955651703624,102.3461,102.5277,102.3145,102.354,5217.9557
2015-09-03 13:30:00,129.78,129.78,129.28,129.4,27474.31043807464,102.4487,102.4487,102.054,102.1488,27474.3104
2015-09-03 13:35:00,129.4,129.43,129.21,129.36,5181.1790156841535,102.1488,102.1724,101.9988,102.1172,5181.179
2015-09-03 13:40:00,129.3,129.35,129.1,129.24,4261.763115197404,102.0698,102.1093,101.9119,102.0225,4261.7631
2015-09-03 13:45:00,129.27,129.46,129.24,129.43,7190.9140075716605,102.0461,102.1961,102.0225,102.1724,7190.914
2015-09-03 13:50:00,129.38,129.43,129.2,129.35,11295.835586803678,102.133,102.1724,101.9909,102.1093,11295.8356
2015-09-03 13:55:00,129.47,129.49,129.24,129.24,7247.160627366144,102.204,102.2198,102.0225,102.0225,7247.1606
2015-09-03 14:00:00,129.22,129.26,129.09,129.26,5732.828555976204,102.0067,102.0382,101.9041,102.0382,5732.8286
2015-09-03 14:05:00,129.26,129.37,129.12,129.12,7529.47539210384,102.0382,102.1251,101.9277,101.9277,7529.4754
2015-09-03 14:10:00,129.1,129.21,129.01,129.02,4867.49594375338,101.9119,101.9988,101.8409,101.8488,4867.4959
2015-09-03 14:15:00,129.06,129.22,129.0,129.17,7733.910221741482,101.8804,102.0067,101.833,101.9672,7733.9102
2015-09-03 14:20:00,129.13,129.16,129.0,129.16,9031.909140075715,101.9356,101.9593,101.833,101.9593,9031.9091
2015-09-03 14:25:00,129.23,129.43,129.23,129.28,7402.9204975662515,102.0146,102.1724,102.0146,102.054,7402.9205
2015-09-03 14:30:00,129.32,129.45,129.18,129.2,7842.076798269334,102.0856,102.1882,101.9751,101.9909,7842.0768
2015-09-03 14:35:00,129.2,129.47,129.12,129.46,6814.494321254732,101.9909,102.204,101.9277,102.1961,6814.4943
2015-09-03 14:40:00,129.44,129.67,129.37,129.67,7216.873985938345,102.1803,102.3619,102.1251,102.3619,7216.874
2015-09-03 14:45:00,129.6,129.6,129.39,129.48,5734.991887506761,102.3066,102.3066,102.1409,102.2119,5734.9919
2015-09-03 14:50:00,129.41,129.49,129.33,129.36,8707.409410492157,102.1567,102.2198,102.0935,102.1172,8707.4094
2015-09-03 14:55:00,129.39,129.46,129.18,129.46,4759.329367225527,102.1409,102.1961,101.9751,102.1961,4759.3294
2015-09-03 15:00:00,129.46,129.55,129.29,129.34,7151.974040021633,102.1961,102.2672,102.0619,102.1014,7151.974
2015-09-03 15:05:00,129.32,129.33,128.94,128.94,11156.300703082748,102.0856,102.0935,101.7856,101.7856,11156.3007
2015-09-03 15:10:00,128.95,129.37,128.95,129.37,8285.559762033532,101.7935,102.1251,101.7935,102.1251,8285.5598
2015-09-03 15:15:00,129.31,129.4,129.13,129.25,8956.19253650622,102.0777,102.1488,101.9356,102.0304,8956.1925
2015-09-03 15:20:00,129.24,129.31,129.12,129.12,11701.460248783123,102.0225,102.0777,101.9277,101.9277,11701.4602
2015-09-03 15:25:00,129.02,129.12,128.88,129.03,10563.547863710111,101.8488,101.9277,101.7383,101.8567,10563.5479
2015-09-03 15:30:00,128.94,129.01,128.83,128.88,13993.510005408329,101.7856,101.8409,101.6988,101.7383,13993.51
2015-09-03 15:35:00,128.93,128.93,128.56,128.81,13219.0373174689,101.7777,101.7777,101.4857,101.683,13219.0373
2015-09-03 15:40:00,128.78,129.05,128.68,128.89,8325.581395348838,101.6593,101.8725,101.5804,101.7462,8325.5814
2015-09-03 15:45:00,128.99,129.36,128.89,129.12,19833.423472147108,101.8251,102.1172,101.7462,101.9277,19833.4235
2015-09-03 15:50:00,129.08,129.27,129.01,129.22,16491.076257436453,101.8962,102.0461,101.8409,102.0067,16491.0763
2015-09-03 15:55:00,129.2,129.5,129.01,129.01,50758.24770146025,101.9909,102.2277,101.8409,101.8409,50758.2477
2015-09-04 09:30:00,127.63,127.63,126.66,126.68,17051.37912385073,100.7515,100.7515,99.9858,100.0016,17051.3791
2015-09-04 09:35:00,126.78,127.65,126.78,126.93,4601.406165494862,100.0805,100.7673,100.0805,100.1989,4601.4062
2015-09-04 09:40:00,127.04,127.38,127.02,127.34,6324.499729583558,100.2858,100.5542,100.27,100.5226,6324.4997
2015-09-04 09:45:00,127.3,127.3,126.79,126.8,6303.948080043267,100.491,100.491,100.0884,100.0963,6303.9481
2015-09-04 09:50:00,126.66,126.73,126.31,126.31,6001.081665765279,99.9858,100.0411,99.7095,99.7095,6001.0817
2015-09-04 09:55:00,126.44,126.92,126.43,126.83,4122.228231476473,99.8121,100.191,99.8042,100.12,4122.2282
2015-09-04 10:00:00,126.82,126.93,126.59,126.93,4002.163331530557,100.1121,100.1989,99.9305,100.1989,4002.1633
2015-09-04 10:05:00,126.93,127.31,126.8,127.31,8265.008112493239,100.1989,100.4989,100.0963,100.4989,8265.0081
2015-09-04 10:10:00,127.29,127.31,126.87,127.0,8465.116279069767,100.4831,100.4989,100.1516,100.2542,8465.1163
2015-09-04 10:15:00,127.02,127.31,126.99,126.99,3958.896700919416,100.27,100.4989,100.2463,100.2463,3958.8967
2015-09-04 10:20:00,127.07,127.38,127.01,127.19,4434.8296376419685,100.3095,100.5542,100.2621,100.4042,4434.8296
2015-09-04 10:25:00,127.17,127.18,126.89,127.17,4002.163331530557,100.3884,100.3963,100.1674,100.3884,4002.1633
2015-09-04 10:30:00,127.14,127.44,127.07,127.22,5694.970254191455,100.3647,100.6015,100.3095,100.4279,5694.9703
2015-09-04 10:35:00,127.18,127.35,127.01,127.35,6273.661438615468,100.3963,100.5305,100.2621,100.5305,6273.6614
2015-09-04 10:40:00,127.35,127.35,126.99,127.13,1946.998377501352,100.5305,100.5305,100.2463,100.3568,1946.9984
2015-09-04 10:45:00,127.08,127.12,126.92,126.95,4976.744186046512,100.3174,100.3489,100.191,100.2147,4976.7442
2015-09-04 10:50:00,126.89,126.99,126.86,126.99,1838.8318009734992,100.1674,100.2463,100.1437,100.2463,1838.8318
2015-09-04 10:55:00,126.97,127.0,126.81,126.98,4136.289886425095,100.2305,100.2542,100.1042,100.2384,4136.2899
2015-09-04 11:00:00,126.98,127.15,126.78,126.82,5023.2558139534885,100.2384,100.3726,100.0805,100.1121,5023.2558
2015-09-04 11:05:00,126.79,126.83,126.7,126.7,5718.766901027582,100.0884,100.12,100.0174,100.0174,5718.7669
2015-09-04 11:10:00,126.63,126.8,126.63,126.76,2866.4142779881017,99.9621,100.0963,99.9621,100.0647,2866.4143
2015-09-04 11:15:00,126.75,126.82,126.71,126.76,2271.4981070849108,100.0568,100.1121,100.0253,100.0647,2271.4981
2015-09-04 11:20:00,126.69,126.72,126.59,126.72,3690.6435911303406,100.0095,100.0332,99.9305,100.0332,3690.6436
2015-09-04 11:25:00,126.8,126.8,126.64,126.8,4580.85451595457,100.0963,100.0963,99.97,100.0963,4580.8545
2015-09-04 11:30:00,126.7,126.75,126.36,126.52,4273.661438615468,100.0174,100.0568,99.749,99.8753,4273.6614
2015-09-04 11:35:00,126.56,126.65,126.45,126.59,2379.6646836127634,99.9069,99.9779,99.82,99.9305,2379.6647
2015-09-04 11:40:00,126.52,126.67,126.52,126.67,2055.164954029205,99.8753,99.9937,99.8753,99.9937,2055.165
2015-09-04 11:45:00,126.61,126.8,126.55,126.79,3277.4472687939424,99.9463,100.0963,99.899,100.0884,3277.4473
2015-09-04 11:50:00,126.88,127.0,126.8,126.87,3822.606814494321,100.1595,100.2542,100.0963,100.1516,3822.6068
2015-09-04 11:55:00,126.94,126.96,126.78,126.89,5566.25202812331,100.2068,100.2226,100.0805,100.1674,5566.252
2015-09-04 12:00:00,126.82,126.88,126.69,126.86,8328.826392644673,100.1121,100.1595,100.0095,100.1437,8328.8264
2015-09-04 12:05:00,126.8,126.93,126.71,126.93,15479.718766901027,100.0963,100.1989,100.0253,100.1989,15479.7188
2015-09-04 12:10:00,126.91,126.91,126.76,126.8,4206.598161168199,100.1832,100.1832,100.0647,100.0963,4206.5982
2015-09-04 12:15:00,126.81,126.91,126.55,126.59,10694.429421308816,100.1042,100.1832,99.899,99.9305,10694.4294
2015-09-04 12:20:00,126.56,126.56,126.39,126.4,2379.6646836127634,99.9069,99.9069,99.7727,99.7806,2379.6647
2015-09-04 12:25:00,126.39,126.39,126.11,126.17,5511.0870740941045,99.7727,99.7727,99.5516,99.599,5511.0871
2015-09-04 12:30:00,126.16,126.45,126.15,126.43,3816.11681990265,99.5911,99.82,99.5832,99.8042,3816.1168
2015-09-04 12:35:00,126.43,126.52,126.2,126.2,4702.001081665765,99.8042,99.8753,99.6227,99.6227,4702.0011
2015-09-04 12:40:00,126.2,126.33,126.1,126.31,9951.325040562466,99.6227,99.7253,99.5437,99.7095,9951.325
2015-09-04 12:45:00,126.24,126.43,126.17,126.38,5743.645213628988,99.6543,99.8042,99.599,99.7648,5743.6452
2015-09-04 12:50:00,126.37,126.41,126.29,126.41,3921.038399134667,99.7569,99.7885,99.6937,99.7885,3921.0384
2015-09-04 12:55:00,126.43,126.47,126.39,126.39,3175.7706868577607,99.8042,99.8358,99.7727,99.7727,3175.7707
2015-09-04 13:00:00,126.45,126.47,126.15,126.29,7571.660356949702,99.82,99.8358,99.5832,99.6937,7571.6604
2015-09-04 13:05:00,126.34,126.37,126.21,126.27,11141.157382368849,99.7332,99.7569,99.6306,99.6779,11141.1574
2015-09-04 13:10:00,126.22,126.36,126.04,126.05,7494.862087614927,99.6385,99.749,99.4964,99.5043,7494.8621
2015-09-04 13:15:00,126.03,126.19,126.03,126.11,3599.783666846944,99.4885,99.6148,99.4885,99.5516,3599.7837
2015-09-04 13:20:00,126.14,126.14,125.87,125.94,20514.87290427258,99.5753,99.5753,99.3622,99.4174,20514.8729
2015-09-04 13:25:00,125.94,125.96,125.8,125.82,19856.138453217955,99.4174,99.4332,99.3069,99.3227,19856.1385
2015-09-04 13:30:00,125.82,125.98,125.75,125.94,5468.902109248242,99.3227,99.449,99.2674,99.4174,5468.9021
2015-09-04 13:35:00,125.94,125.97,125.88,125.91,12422.931314223904,99.4174,99.4411,99.3701,99.3937,12422.9313
2015-09-04 13:40:00,125.87,126.01,125.77,125.9,9416.982152514873,99.3622,99.4727,99.2832,99.3859,9416.9822
2015-09-04 13:45:00,125.81,125.92,125.81,125.82,4434.8296376419685,99.3148,99.4016,99.3148,99.3227,4434.8296
2015-09-04 13:50:00,125.86,125.92,125.75,125.81,2379.6646836127634,99.3543,99.4016,99.2674,99.3148,2379.6647
2015-09-04 13:55:00,125.84,125.91,125.69,125.69,3828.015143320714,99.3385,99.3937,99.2201,99.2201,3828.0151
2015-09-04 14:00:00,125.68,125.84,125.63,125.71,5141.157382368848,99.2122,99.3385,99.1727,99.2359,5141.1574
2015-09-04 14:05:00,125.74,125.76,125.54,125.7,4683.61276365603,99.2595,99.2753,99.1017,99.228,4683.6128
2015-09-04 14:10:00,125.67,125.73,125.64,125.73,2379.6646836127634,99.2043,99.2517,99.1806,99.2517,2379.6647
2015-09-04 14:15:00,125.67,125.7,125.49,125.61,3239.588967009194,99.2043,99.228,99.0622,99.1569,3239.589
2015-09-04 14:20:00,125.49,125.61,125.3,125.38,5410.492157923201,99.0622,99.1569,98.9122,98.9754,5410.4922
2015-09-04 14:25:00,125.44,125.48,125.33,125.47,12035.694970254192,99.0227,99.0543,98.9359,99.0464,12035.695
2015-09-04 14:30:00,125.47,125.48,125.32,125.37,2812.330989724175,99.0464,99.0543,98.928,98.9675,2812.331
2015-09-04 14:35:00,125.41,125.45,125.29,125.36,6057.328285559762,98.999,99.0306,98.9043,98.9596,6057.3283
2015-09-04 14:40:00,125.45,125.56,125.34,125.56,5517.577068685776,99.0306,99.1175,98.9438,99.1175,5517.5771
2015-09-04 14:45:00,125.56,125.63,125.46,125.6,2630.6111411573825,99.1175,99.1727,99.0385,99.149,2630.6111
2015-09-04 14:50:00,125.55,125.65,125.44,125.59,8934.559221200649,99.1096,99.1885,99.0227,99.1411,8934.5592
2015-09-04 14:55:00,125.56,125.73,125.56,125.73,16363.439697133585,99.1175,99.2517,99.1175,99.2517,16363.4397
2015-09-04 15:00:00,125.73,125.74,125.64,125.69,25249.3239588967,99.2517,99.2595,99.1806,99.2201,25249.324
2015-09-04 15:05:00,125.72,125.87,125.7,125.72,21177.93401838832,99.2438,99.3622,99.228,99.2438,21177.934
2015-09-04 15:10:00,125.73,125.76,125.57,125.75,11213.62898864251,99.2517,99.2753,99.1254,99.2674,11213.629
2015-09-04 15:15:00,125.73,125.79,125.58,125.69,14246.619794483504,99.2517,99.299,99.1332,99.2201,14246.6198
2015-09-04 15:20:00,125.69,125.73,125.58,125.69,15513.250405624662,99.2201,99.2517,99.1332,99.2201,15513.2504
2015-09-04 15:25:00,125.69,125.74,125.63,125.73,17691.725256895617,99.2201,99.2595,99.1727,99.2517,17691.7253
2015-09-04 15:30:00,125.82,125.98,125.72,125.92,24125.47322877231,99.3227,99.449,99.2438,99.4016,24125.4732
2015-09-04 15:35:00,125.85,125.96,125.78,125.78,22045.429962141698,99.3464,99.4332,99.2911,99.2911,22045.43
2015-09-04 15:40:00,125.82,126.01,125.79,125.93,23813.95348837209,99.3227,99.4727,99.299,99.4095,23813.9535
2015-09-04 15:45:00,125.89,126.33,125.89,126.32,54974.58085451595,99.378,99.7253,99.378,99.7174,54974.5809
2015-09-04 15:50:00,126.33,126.33,125.94,126.08,61684.153596538665,99.7253,99.7253,99.4174,99.5279,61684.1536
2015-09-04 15:55:00,126.13,126.15,125.59,125.64,88646.83612763656,99.5674,99.5832,99.1411,99.1806,88646.8361
2015-09-08 09:30:00,127.37,127.91,126.9,127.91,13770.686857760951,100.5463,100.9726,100.1753,100.9726,13770.6869
2015-09-08 09:35:00,128.03,128.03,127.44,127.56,6442.401297998918,101.0673,101.0673,100.6015,100.6963,6442.4013
2015-09-08 09:40:00,127.71,127.95,127.65,127.83,9734.99188750676,100.8147,101.0041,100.7673,100.9094,9734.9919
2015-09-08 09:45:00,127.94,128.11,127.82,128.1,3388.858842617631,100.9962,101.1304,100.9015,101.1225,3388.8588
2015-09-08 09:50:00,127.95,127.95,127.65,127.7,5136.8307193077335,101.0041,101.0041,100.7673,100.8068,5136.8307
2015-09-08 09:55:00,127.59,127.7,127.53,127.7,3839.9134667387775,100.7199,100.8068,100.6726,100.8068,3839.9135
2015-09-08 10:00:00,127.84,127.84,127.41,127.5,3977.285018929151,100.9173,100.9173,100.5779,100.6489,3977.285
2015-09-08 10:05:00,127.45,127.65,127.4,127.5,7688.480259599783,100.6094,100.7673,100.57,100.6489,7688.4803
2015-09-08 10:10:00,127.6,127.6,127.35,127.39,3564.0886965927525,100.7278,100.7278,100.5305,100.5621,3564.0887
2015-09-08 10:15:00,127.28,127.49,127.25,127.38,6862.087614926987,100.4752,100.641,100.4515,100.5542,6862.0876
2015-09-08 10:20:00,127.34,127.39,127.14,127.39,2812.330989724175,100.5226,100.5621,100.3647,100.5621,2812.331
2015-09-08 10:25:00,127.29,127.53,127.24,127.44,8034.613304488913,100.4831,100.6726,100.4437,100.6015,8034.6133
2015-09-08 10:30:00,127.5,127.5,127.39,127.39,3572.742022714981,100.6489,100.6489,100.5621,100.5621,3572.742
2015-09-08 10:35:00,127.41,127.54,127.37,127.41,5832.341806381828,100.5779,100.6805,100.5463,100.5779,5832.3418
2015-09-08 10:40:00,127.36,127.36,127.09,127.24,2383.9913466738776,100.5384,100.5384,100.3252,100.4437,2383.9913
2015-09-08 10:45:00,127.24,127.36,127.15,127.29,3820.443482963764,100.4437,100.5384,100.3726,100.4831,3820.4435
2015-09-08 10:50:00,127.26,127.65,127.26,127.65,14194.699837750137,100.4594,100.7673,100.4594,100.7673,14194.6998
2015-09-08 10:55:00,127.62,127.85,127.57,127.85,8975.662520281232,100.7436,100.9252,100.7042,100.9252,8975.6625
2015-09-08 11:00:00,127.71,127.79,127.67,127.74,2719.307733910221,100.8147,100.8778,100.7831,100.8384,2719.3077
2015-09-08 11:05:00,127.74,127.78,127.67,127.74,5249.323958896701,100.8384,100.8699,100.7831,100.8384,5249.324
2015-09-08 11:10:00,127.8,127.91,127.78,127.8,10150.351541373717,100.8857,100.9726,100.8699,100.8857,10150.3515
2015-09-08 11:15:00,127.86,128.06,127.83,127.93,4434.8296376419685,100.9331,101.091,100.9094,100.9883,4434.8296
2015-09-08 11:20:00,127.9,128.07,127.86,127.99,5516.495402920497,100.9647,101.0989,100.9331,101.0357,5516.4954
2015-09-08 11:25:00,128.0,128.02,127.9,127.92,5984.8566792861,101.0436,101.0594,100.9647,100.9804,5984.8567
2015-09-08 11:30:00,128.02,128.1,127.87,127.87,4975.662520281233,101.0594,101.1225,100.941,100.941,4975.6625
2015-09-08 11:35:00,127.9,127.98,127.85,127.85,4651.162790697675,100.9647,101.0278,100.9252,100.9252,4651.1628
2015-09-08 11:40:00,127.81,127.88,127.74,127.8,6411.032990805841,100.8936,100.9489,100.8384,100.8857,6411.033
2015-09-08 11:45:00,127.84,127.84,127.72,127.82,4348.296376419687,100.9173,100.9173,100.8226,100.9015,4348.2964
2015-09-08 11:50:00,127.75,127.76,127.65,127.7,3182.260681449432,100.8463,100.8541,100.7673,100.8068,3182.2607
2015-09-08 11:55:00,127.71,127.88,127.68,127.88,5191.995673336939,100.8147,100.9489,100.791,100.9489,5191.9957
2015-09-08 12:00:00,127.81,127.96,127.77,127.96,2379.6646836127634,100.8936,101.012,100.862,101.012,2379.6647
2015-09-08 12:05:00,127.96,128.07,127.92,128.0,3593.293672255273,101.012,101.0989,100.9804,101.0436,3593.2937
2015-09-08 12:10:00,128.07,128.11,127.95,128.1,4548.404542996214,101.0989,101.1304,101.0041,101.1225,4548.4045
2015-09-08 12:15:00,128.09,128.3,128.08,128.26,4588.426176311519,101.1146,101.2804,101.1068,101.2488,4588.4262
2015-09-08 12:20:00,128.33,128.39,128.29,128.37,5676.581936181719,101.3041,101.3515,101.2725,101.3357,5676.5819
2015-09-08 12:25:00,128.39,128.47,128.3,128.47,5458.085451595457,101.3515,101.4146,101.2804,101.4146,5458.0855
2015-09-08 12:30:00,128.47,128.47,128.35,128.38,5096.809085992428,101.4146,101.4146,101.3199,101.3436,5096.8091
2015-09-08 12:35:00,128.39,128.4,128.28,128.32,3136.830719307734,101.3515,101.3594,101.2646,101.2962,3136.8307
2015-09-08 12:40:00,128.3,128.39,128.21,128.3,6967.009194159004,101.2804,101.3515,101.2094,101.2804,6967.0092
2015-09-08 12:45:00,128.39,128.51,128.39,128.51,2392.644672796106,101.3515,101.4462,101.3515,101.4462,2392.6447
2015-09-08 12:50:00,128.51,128.58,128.49,128.58,6378.583017847485,101.4462,101.5015,101.4304,101.5015,6378.583
2015-09-08 12:55:00,128.52,128.53,128.3,128.34,6922.660897782585,101.4541,101.462,101.2804,101.312,6922.6609
2015-09-08 13:00:00,128.36,128.49,128.31,128.41,12547.322877230936,101.3278,101.4304,101.2883,101.3673,12547.3229
2015-09-08 13:05:00,128.29,128.41,128.29,128.37,5949.161709031909,101.2725,101.3673,101.2725,101.3357,5949.1617
2015-09-08 13:10:00,128.38,128.42,128.37,128.39,3677.6636019469984,101.3436,101.3752,101.3357,101.3515,3677.6636
2015-09-08 13:15:00,128.4,128.46,128.36,128.37,3893.996755002704,101.3594,101.4067,101.3278,101.3357,3893.9968
2015-09-08 13:20:00,128.26,128.4,128.22,128.33,2174.148188209844,101.2488,101.3594,101.2173,101.3041,2174.1482
2015-09-08 13:25:00,128.32,128.32,128.25,128.32,3569.4970254191453,101.2962,101.2962,101.241,101.2962,3569.497
2015-09-08 13:30:00,128.3,128.48,128.28,128.34,22329.90805840995,101.2804,101.4225,101.2646,101.312,22329.9081
2015-09-08 13:35:00,128.4,128.4,128.27,128.36,36379.66468361276,101.3594,101.3594,101.2567,101.3278,36379.6647
2015-09-08 13:40:00,128.36,128.43,128.29,128.29,14422.931314223904,101.3278,101.383,101.2725,101.2725,14422.9313
2015-09-08 13:45:00,128.3,128.39,128.27,128.31,15291.508923742564,101.2804,101.3515,101.2567,101.2883,15291.5089
2015-09-08 13:50:00,128.33,128.38,128.29,128.36,6078.961600865332,101.3041,101.3436,101.2725,101.3278,6078.9616
2015-09-08 13:55:00,128.48,128.54,128.48,128.51,432.6663061114116,101.4225,101.4699,101.4225,101.4462,432.6663
2015-09-08 14:00:00,128.54,128.77,128.54,128.69,6226.068144943212,101.4699,101.6514,101.4699,101.5883,6226.0681
2015-09-08 14:05:00,128.68,128.68,128.53,128.56,5685.235262303948,101.5804,101.5804,101.462,101.4857,5685.2353
2015-09-08 14:10:00,128.51,128.53,128.48,128.48,865.3326122228232,101.4462,101.462,101.4225,101.4225,865.3326
2015-09-08 14:15:00,128.55,128.65,128.49,128.53,7753.380205516495,101.4778,101.5567,101.4304,101.462,7753.3802
2015-09-08 14:20:00,128.52,128.66,128.51,128.65,3856.138453217955,101.4541,101.5646,101.4462,101.5567,3856.1385
2015-09-08 14:25:00,128.65,128.7,128.51,128.56,5516.495402920497,101.5567,101.5962,101.4462,101.4857,5516.4954
2015-09-08 14:30:00,128.62,128.63,128.57,128.63,5203.893996755002,101.533,101.5409,101.4936,101.5409,5203.894
2015-09-08 14:35:00,128.65,128.81,128.59,128.79,5992.42833964305,101.5567,101.683,101.5093,101.6672,5992.4283
2015-09-08 14:40:00,128.76,128.78,128.71,128.76,3461.3304488912927,101.6435,101.6593,101.6041,101.6435,3461.3304
2015-09-08 14:45:00,128.77,128.87,128.71,128.71,6700.919415900487,101.6514,101.7304,101.6041,101.6041,6700.9194
2015-09-08 14:50:00,128.75,128.78,128.74,128.74,1005.9491617090318,101.6357,101.6593,101.6278,101.6278,1005.9492
2015-09-08 14:55:00,128.75,128.78,128.62,128.74,12398.053001622498,101.6357,101.6593,101.533,101.6278,12398.053
2015-09-08 15:00:00,128.69,128.7,128.6,128.62,2271.4981070849108,101.5883,101.5962,101.5172,101.533,2271.4981
2015-09-08 15:05:00,128.61,128.62,128.5,128.51,6598.161168199026,101.5251,101.533,101.4383,101.4462,6598.1612
2015-09-08 15:10:00,128.54,128.6,128.51,128.51,11793.4018388318,101.4699,101.5172,101.4462,101.4462,11793.4018
2015-09-08 15:15:00,128.49,128.55,128.47,128.51,6932.395889670092,101.4304,101.4778,101.4146,101.4462,6932.3959
2015-09-08 15:20:00,128.49,128.55,128.38,128.55,8307.193077339101,101.4304,101.4778,101.3436,101.4778,8307.1931
2015-09-08 15:25:00,128.53,128.64,128.51,128.63,15068.685776095186,101.462,101.5488,101.4462,101.5409,15068.6858
2015-09-08 15:30:00,128.63,128.63,128.44,128.46,18628.447809626825,101.5409,101.5409,101.3909,101.4067,18628.4478
2015-09-08 15:35:00,128.48,128.58,128.47,128.53,38608.97782585181,101.4225,101.5015,101.4146,101.462,38608.9778
2015-09-08 15:40:00,128.52,128.52,128.41,128.5,14361.276365603027,101.4541,101.4541,101.3673,101.4383,14361.2764
2015-09-08 15:45:00,128.5,128.58,128.47,128.54,23362.898864250947,101.4383,101.5015,101.4146,101.4699,23362.8989
2015-09-08 15:50:00,128.54,128.63,128.49,128.61,20149.26987560844,101.4699,101.5409,101.4304,101.5251,20149.2699
2015-09-08 15:55:00,128.63,128.77,128.52,128.75,50614.38615467821,101.5409,101.6514,101.4541,101.6357,50614.3862
2015-09-09 09:30:00,129.77,130.23,129.46,129.47,15932.936722552731,102.4408,102.804,102.1961,102.204,15932.9367
2015-09-09 09:35:00,129.96,130.08,129.47,129.67,5083.829096809086,102.5908,102.6856,102.204,102.3619,5083.8291
2015-09-09 09:40:00,129.73,129.73,129.19,129.43,14138.453217955652,102.4093,102.4093,101.983,102.1724,14138.4532
2015-09-09 09:45:00,129.43,129.43,128.98,129.09,17737.15521903732,102.1724,102.1724,101.8172,101.9041,17737.1552
2015-09-09 09:50:00,129.09,129.61,129.09,129.37,6338.56138453218,101.9041,102.3145,101.9041,102.1251,6338.5614
2015-09-09 09:55:00,129.37,129.37,128.84,128.84,10579.77285018929,102.1251,102.1251,101.7067,101.7067,10579.7729
2015-09-09 10:00:00,128.95,129.05,128.63,128.63,15990.265008112492,101.7935,101.8725,101.5409,101.5409,15990.265
2015-09-09 10:05:00,128.59,128.72,128.39,128.39,15490.535424553813,101.5093,101.612,101.3515,101.3515,15490.5354
2015-09-09 10:10:00,128.39,128.48,128.27,128.32,11632.2336398053,101.3515,101.4225,101.2567,101.2962,11632.2336
2015-09-09 10:15:00,128.25,128.36,128.08,128.14,12329.90805840995,101.241,101.3278,101.1068,101.1541,12329.9081
2015-09-09 10:20:00,128.18,128.62,128.06,128.62,5706.868577609518,101.1857,101.533,101.091,101.533,5706.8686
2015-09-09 10:25:00,128.61,128.76,128.61,128.68,5191.995673336939,101.5251,101.6435,101.5251,101.5804,5191.9957
2015-09-09 10:30:00,128.74,128.9,128.61,128.65,10275.824770146024,101.6278,101.7541,101.5251,101.5567,10275.8248
2015-09-09 10:35:00,128.63,128.63,128.35,128.5,7020.010816657653,101.5409,101.5409,101.3199,101.4383,7020.0108
2015-09-09 10:40:00,128.58,128.63,128.31,128.51,7466.738777717685,101.5015,101.5409,101.2883,101.4462,7466.7388
2015-09-09 10:45:00,128.62,128.69,128.47,128.48,5300.162249864791,101.533,101.5883,101.4146,101.4225,5300.1622
2015-09-09 10:50:00,128.43,128.43,128.15,128.15,876.1492698756084,101.383,101.383,101.162,101.162,876.1493
2015-09-09 10:55:00,128.23,128.32,128.17,128.19,3588.967009194159,101.2252,101.2962,101.1778,101.1936,3588.967
2015-09-09 11:00:00,128.33,128.52,128.24,128.52,1838.8318009734992,101.3041,101.4541,101.2331,101.4541,1838.8318
2015-09-09 11:05:00,128.52,128.55,128.26,128.31,4651.162790697675,101.4541,101.4778,101.2488,101.2883,4651.1628
2015-09-09 11:10:00,128.43,128.62,128.42,128.53,4759.329367225527,101.383,101.533,101.3752,101.462,4759.3294
2015-09-09 11:15:00,128.53,128.59,128.26,128.27,8673.877771768523,101.462,101.5093,101.2488,101.2567,8673.8778
2015-09-09 11:20:00,128.21,128.28,128.02,128.28,6374.256354786371,101.2094,101.2646,101.0594,101.2646,6374.2564
2015-09-09 11:25:00,128.29,128.39,128.21,128.27,2645.754461871282,101.2725,101.3515,101.2094,101.2567,2645.7545
2015-09-09 11:30:00,128.39,128.54,128.39,128.42,3244.9972958355866,101.3515,101.4699,101.3515,101.3752,3244.9973
2015-09-09 11:35:00,128.34,128.4,128.2,128.4,2597.079502433748,101.312,101.3594,101.2015,101.3594,2597.0795
2015-09-09 11:40:00,128.28,128.28,128.02,128.02,3849.648458626285,101.2646,101.2646,101.0594,101.0594,3849.6485
2015-09-09 11:45:00,128.02,128.39,128.02,128.11,6489.994591671173,101.0594,101.3515,101.0594,101.1304,6489.9946
2015-09-09 11:50:00,128.12,128.27,128.08,128.27,3909.1400757166034,101.1383,101.2567,101.1068,101.2567,3909.1401
2015-09-09 11:55:00,128.36,128.59,128.36,128.59,3028.664142779881,101.3278,101.5093,101.3278,101.5093,3028.6641
2015-09-09 12:00:00,128.56,128.66,128.33,128.33,6992.969172525689,101.4857,101.5646,101.3041,101.3041,6992.9692
2015-09-09 12:05:00,128.34,128.36,128.2,128.31,24403.46133044889,101.312,101.3278,101.2015,101.2883,24403.4613
2015-09-09 12:10:00,128.32,128.4,128.27,128.28,6081.124932395889,101.2962,101.3594,101.2567,101.2646,6081.1249
2015-09-09 12:15:00,128.35,128.54,128.35,128.54,3595.4570037858302,101.3199,101.4699,101.3199,101.4699,3595.457
2015-09-09 12:20:00,128.59,128.7,128.54,128.61,2899.945916711736,101.5093,101.5962,101.4699,101.5251,2899.9459
2015-09-09 12:25:00,128.54,128.55,128.34,128.47,4280.151433207139,101.4699,101.4778,101.312,101.4146,4280.1514
2015-09-09 12:30:00,128.53,128.65,128.53,128.53,2504.0562466197944,101.462,101.5567,101.462,101.462,2504.0562
2015-09-09 12:35:00,128.51,128.55,128.41,128.51,16062.736614386156,101.4462,101.4778,101.3673,101.4462,16062.7366
2015-09-09 12:40:00,128.53,128.61,128.38,128.5,13741.481882098433,101.462,101.5251,101.3436,101.4383,13741.4819
2015-09-09 12:45:00,128.51,128.51,128.2,128.21,7896.160086533261,101.4462,101.4462,101.2015,101.2094,7896.1601
2015-09-09 12:50:00,128.21,128.35,128.21,128.29,10167.658193618172,101.2094,101.3199,101.2094,101.2725,10167.6582
2015-09-09 12:55:00,128.23,128.36,128.21,128.36,4878.312601406165,101.2252,101.3278,101.2094,101.3278,4878.3126
2015-09-09 13:00:00,128.36,128.45,128.33,128.45,2611.141157382369,101.3278,101.3988,101.3041,101.3988,2611.1412
2015-09-09 13:05:00,128.47,128.52,128.23,128.29,7679.826933477555,101.4146,101.4541,101.2252,101.2725,7679.8269
2015-09-09 13:10:00,128.32,128.43,128.22,128.28,6706.327744726879,101.2962,101.383,101.2173,101.2646,6706.3277
2015-09-09 13:15:00,128.27,128.38,128.27,128.37,2126.554894537588,101.2567,101.3436,101.2567,101.3357,2126.5549
2015-09-09 13:20:00,128.32,128.43,128.14,128.27,9158.464034613304,101.2962,101.383,101.1541,101.2567,9158.464
2015-09-09 13:25:00,128.13,128.21,128.07,128.14,4032.449972958356,101.1462,101.2094,101.0989,101.1541,4032.45
2015-09-09 13:30:00,128.02,128.07,127.86,127.95,8220.65981611682,101.0594,101.0989,100.9331,101.0041,8220.6598
2015-09-09 13:35:00,127.98,127.98,127.85,127.87,15639.80530016225,101.0278,101.0278,100.9252,100.941,15639.8053
2015-09-09 13:40:00,127.81,127.84,127.69,127.69,4077.879935100054,100.8936,100.9173,100.7989,100.7989,4077.8799
2015-09-09 13:45:00,127.69,127.74,127.65,127.69,9199.567333693887,100.7989,100.8384,100.7673,100.7989,9199.5673
2015-09-09 13:50:00,127.65,127.67,127.43,127.43,15069.767441860464,100.7673,100.7831,100.5936,100.5936,15069.7674
2015-09-09 13:55:00,127.51,127.51,127.13,127.15,7241.752298539751,100.6568,100.6568,100.3568,100.3726,7241.7523
2015-09-09 14:00:00,127.2,127.36,127.14,127.31,8691.18442401298,100.4121,100.5384,100.3647,100.4989,8691.1844
2015-09-09 14:05:00,127.35,127.35,127.09,127.29,6870.740941049216,100.5305,100.5305,100.3252,100.4831,6870.7409
2015-09-09 14:10:00,127.29,127.37,127.19,127.37,5516.495402920497,100.4831,100.5463,100.4042,100.5463,5516.4954
2015-09-09 14:15:00,127.34,127.37,127.17,127.29,6274.743104380746,100.5226,100.5463,100.3884,100.4831,6274.7431
2015-09-09 14:20:00,127.29,127.3,126.98,126.98,15744.726879394266,100.4831,100.491,100.2384,100.2384,15744.7269
2015-09-09 14:25:00,127.06,127.15,126.81,127.08,7676.581936181719,100.3016,100.3726,100.1042,100.3174,7676.5819
2015-09-09 14:30:00,126.98,127.11,126.92,126.99,3963.22336398053,100.2384,100.341,100.191,100.2463,3963.2234
2015-09-09 14:35:00,127.05,127.13,127.02,127.02,4310.438074634938,100.2937,100.3568,100.27,100.27,4310.4381
2015-09-09 14:40:00,127.0,127.09,126.98,127.08,8970.25419145484,100.2542,100.3252,100.2384,100.3174,8970.2542
2015-09-09 14:45:00,127.08,127.29,127.05,127.29,5436.452136289886,100.3174,100.4831,100.2937,100.4831,5436.4521
2015-09-09 14:50:00,127.34,127.53,127.29,127.53,9637.641968631691,100.5226,100.6726,100.4831,100.6726,9637.642
2015-09-09 14:55:00,127.53,127.61,127.41,127.44,6274.743104380746,100.6726,100.7357,100.5779,100.6015,6274.7431
2015-09-09 15:00:00,127.43,127.77,127.19,127.76,10965.927528393726,100.5936,100.862,100.4042,100.8541,10965.9275
2015-09-09 15:05:00,127.69,127.73,127.58,127.61,8111.411573823688,100.7989,100.8305,100.7121,100.7357,8111.4116
2015-09-09 15:10:00,127.57,127.79,127.42,127.78,7911.30340724716,100.7042,100.8778,100.5857,100.8699,7911.3034
2015-09-09 15:15:00,127.72,127.83,127.47,127.66,6497.566252028123,100.8226,100.9094,100.6252,100.7752,6497.5663
2015-09-09 15:20:00,127.62,127.8,127.52,127.58,297945.91671173606,100.7436,100.8857,100.6647,100.7121,297945.9167
2015-09-09 15:25:00,127.53,127.67,127.26,127.35,17936.181719848566,100.6726,100.7831,100.4594,100.5305,17936.1817
2015-09-09 15:30:00,127.31,127.33,126.92,127.08,18342.888047593293,100.4989,100.5147,100.191,100.3174,18342.888
2015-09-09 15:35:00,127.11,127.33,126.97,126.97,11511.087074094105,100.341,100.5147,100.2305,100.2305,11511.0871
2015-09-09 15:40:00,126.94,126.96,126.72,126.74,15306.652244456462,100.2068,100.2226,100.0332,100.049,15306.6522
2015-09-09 15:45:00,126.77,126.92,126.69,126.82,21646.29529475392,100.0726,100.191,100.0095,100.1121,21646.2953
2015-09-09 15:50:00,126.82,126.99,126.79,126.86,58931.31422390481,100.1121,100.2463,100.0884,100.1437,58931.3142
2015-09-09 15:55:00,126.83,126.96,126.67,126.87,63866.95511087074,100.12,100.2226,99.9937,100.1516,63866.9551
2015-09-10 09:30:00,125.14,126.52,125.14,126.52,27563.00703082748,98.7859,99.8753,98.7859,99.8753,27563.007
2015-09-10 09:35:00,126.74,126.74,126.28,126.28,12407.787993510005,100.049,100.049,99.6858,99.6858,12407.788
2015-09-10 09:40:00,126.29,126.42,126.14,126.17,10806.922660897782,99.6937,99.7963,99.5753,99.599,10806.9227
2015-09-10 09:45:00,126.11,126.25,125.82,125.92,30451.054624121145,99.5516,99.6621,99.3227,99.4016,30451.0546
2015-09-10 09:50:00,125.87,126.04,125.75,125.78,3808.5451595457,99.3622,99.4964,99.2674,99.2911,3808.5452
2015-09-10 09:55:00,125.85,125.94,125.62,125.73,13510.005408328823,99.3464,99.4174,99.1648,99.2517,13510.0054
2015-09-10 10:00:00,125.78,125.91,125.6,125.61,15835.586803677665,99.2911,99.3937,99.149,99.1569,15835.5868
2015-09-10 10:05:00,125.69,125.95,125.69,125.83,32482.422931314224,99.2201,99.4253,99.2201,99.3306,32482.4229
2015-09-10 10:10:00,125.75,125.89,125.69,125.8,4445.646295294754,99.2674,99.378,99.2201,99.3069,4445.6463
2015-09-10 10:15:00,125.7,126.03,125.69,126.03,16261.763115197404,99.228,99.4885,99.2201,99.4885,16261.7631
2015-09-10 10:20:00,126.05,126.08,125.93,125.94,13097.890751757706,99.5043,99.5279,99.4095,99.4174,13097.8908
2015-09-10 10:25:00,125.87,125.9,125.7,125.87,5399.675500270417,99.3622,99.3859,99.228,99.3622,5399.6755
2015-09-10 10:30:00,126.04,126.12,125.97,126.11,24229.313142239047,99.4964,99.5595,99.4411,99.5516,24229.3131
2015-09-10 10:35:00,126.12,126.47,126.12,126.47,16162.249864791778,99.5595,99.8358,99.5595,99.8358,16162.2499
2015-09-10 10:40:00,126.47,126.7,126.46,126.64,26639.26446727961,99.8358,100.0174,99.8279,99.97,26639.2645
2015-09-10 10:45:00,126.65,126.72,126.59,126.65,6246.619794483505,99.9779,100.0332,99.9305,99.9779,6246.6198
2015-09-10 10:50:00,126.68,127.01,126.67,127.01,9976.203353163872,100.0016,100.2621,99.9937,100.2621,9976.2034
2015-09-10 10:55:00,126.95,126.95,126.8,126.84,12871.822606814494,100.2147,100.2147,100.0963,100.1279,12871.8226
2015-09-10 11:00:00,126.84,126.84,126.61,126.62,4933.47755543537,100.1279,100.1279,99.9463,99.9542,4933.4776
2015-09-10 11:05:00,126.69,126.78,126.39,126.43,10224.986479177936,100.0095,100.0805,99.7727,99.8042,10224.9865
2015-09-10 11:10:00,126.4,126.67,126.31,126.38,5577.068685776095,99.7806,99.9937,99.7095,99.7648,5577.0687
2015-09-10 11:15:00,126.37,126.38,126.18,126.22,11371.552190373175,99.7569,99.7648,99.6069,99.6385,11371.5522
2015-09-10 11:20:00,126.27,126.31,126.13,126.31,43270.95727420227,99.6779,99.7095,99.5674,99.7095,43270.9573
2015-09-10 11:25:00,126.29,126.4,126.22,126.34,24353.70470524608,99.6937,99.7806,99.6385,99.7332,24353.7047
2015-09-10 11:30:00,126.44,126.5,126.3,126.3,9481.882098431584,99.8121,99.8595,99.7016,99.7016,9481.8821
2015-09-10 11:35:00,126.36,126.83,126.36,126.83,8112.493239588966,99.749,100.12,99.749,100.12,8112.4932
2015-09-10 11:40:00,126.84,127.04,126.75,127.04,17214.710654407787,100.1279,100.2858,100.0568,100.2858,17214.7107
2015-09-10 11:45:00,127.01,127.01,126.75,126.8,13304.488912925906,100.2621,100.2621,100.0568,100.0963,13304.4889
2015-09-10 11:50:00,126.72,126.78,126.65,126.67,6831.800973499188,100.0332,100.0805,99.9779,99.9937,6831.801
2015-09-10 11:55:00,126.73,127.02,126.73,126.96,6246.619794483505,100.0411,100.27,100.0411,100.2226,6246.6198
2015-09-10 12:00:00,127.0,127.03,126.8,127.03,4435.911303407247,100.2542,100.2779,100.0963,100.2779,4435.9113
2015-09-10 12:05:00,127.04,127.21,126.95,127.21,7011.357490535424,100.2858,100.42,100.2147,100.42,7011.3575
2015-09-10 12:10:00,127.21,127.21,127.04,127.12,2598.161168199026,100.42,100.42,100.2858,100.3489,2598.1612
2015-09-10 12:15:00,127.21,127.25,126.98,127.02,5732.828555976204,100.42,100.4515,100.2384,100.27,5732.8286
2015-09-10 12:20:00,127.06,127.06,126.9,127.02,2492.1579232017307,100.3016,100.3016,100.1753,100.27,2492.1579
2015-09-10 12:25:00,127.05,127.12,126.89,126.98,1514.3320713899404,100.2937,100.3489,100.1674,100.2384,1514.3321
2015-09-10 12:30:00,126.99,126.99,126.86,126.92,18895.61925365062,100.2463,100.2463,100.1437,100.191,18895.6193
2015-09-10 12:35:00,126.92,127.05,126.87,127.05,14785.289345592211,100.191,100.2937,100.1516,100.2937,14785.2893
2015-09-10 12:40:00,127.03,127.03,126.9,126.92,11465.657111952409,100.2779,100.2779,100.1753,100.191,11465.6571
2015-09-10 12:45:00,126.92,127.08,126.82,127.08,17118.442401297998,100.191,100.3174,100.1121,100.3174,17118.4424
2015-09-10 12:50:00,127.04,127.08,127.03,127.06,3527.312060573283,100.2858,100.3174,100.2779,100.3016,3527.3121
2015-09-10 12:55:00,127.04,127.04,126.83,126.92,10362.358031368309,100.2858,100.2858,100.12,100.191,10362.358
2015-09-10 13:00:00,126.98,127.1,126.98,126.99,2743.1043807463493,100.2384,100.3331,100.2384,100.2463,2743.1044
2015-09-10 13:05:00,127.03,127.05,126.94,126.96,16606.814494321254,100.2779,100.2937,100.2068,100.2226,16606.8145
2015-09-10 13:10:00,127.03,127.03,126.86,126.86,9965.386695511086,100.2779,100.2779,100.1437,100.1437,9965.3867
2015-09-10 13:15:00,126.86,127.03,126.86,126.97,3292.590589507842,100.1437,100.2779,100.1437,100.2305,3292.5906
2015-09-10 13:20:00,126.91,127.24,126.9,127.24,13778.258518117902,100.1832,100.4437,100.1753,100.4437,13778.2585
2015-09-10 13:25:00,127.25,127.5,127.09,127.38,18323.41806381828,100.4515,100.6489,100.3252,100.5542,18323.4181
2015-09-10 13:30:00,127.44,127.44,127.35,127.44,3802.055164954029,100.6015,100.6015,100.5305,100.6015,3802.0552
2015-09-10 13:35:00,127.5,127.57,127.45,127.45,9194.159004867495,100.6489,100.7042,100.6094,100.6094,9194.159
2015-09-10 13:40:00,127.52,127.57,127.45,127.51,4326.663061114115,100.6647,100.7042,100.6094,100.6568,4326.6631
2015-09-10 13:45:00,127.5,127.59,127.4,127.59,6745.267712276906,100.6489,100.7199,100.57,100.7199,6745.2677
2015-09-10 13:50:00,127.59,127.71,127.52,127.52,6706.327744726879,100.7199,100.8147,100.6647,100.6647,6706.3277
2015-09-10 13:55:00,127.55,127.67,127.55,127.66,7896.160086533261,100.6884,100.7831,100.6884,100.7752,7896.1601
2015-09-10 14:00:00,127.67,127.69,127.51,127.58,9122.769064359112,100.7831,100.7989,100.6568,100.7121,9122.7691
2015-09-10 14:05:00,127.64,127.64,127.53,127.57,2055.164954029205,100.7594,100.7594,100.6726,100.7042,2055.165
2015-09-10 14:10:00,127.58,127.71,127.58,127.64,6598.161168199026,100.7121,100.8147,100.7121,100.7594,6598.1612
2015-09-10 14:15:00,127.63,127.63,127.42,127.44,16443.482963764196,100.7515,100.7515,100.5857,100.6015,16443.483
2015-09-10 14:20:00,127.44,127.44,127.35,127.44,10708.491076257436,100.6015,100.6015,100.5305,100.6015,10708.4911
2015-09-10 14:25:00,127.44,127.44,127.38,127.42,7598.702001081666,100.6015,100.6015,100.5542,100.5857,7598.702
2015-09-10 14:30:00,127.42,127.53,127.42,127.44,14618.71281773932,100.5857,100.6726,100.5857,100.6015,14618.7128
2015-09-10 14:35:00,127.44,127.52,127.36,127.41,11144.402379664683,100.6015,100.6647,100.5384,100.5779,11144.4024
2015-09-10 14:40:00,127.33,127.41,127.27,127.27,9315.30557057869,100.5147,100.5779,100.4673,100.4673,9315.3056
2015-09-10 14:45:00,127.32,127.41,127.14,127.14,23045.970795024336,100.5068,100.5779,100.3647,100.3647,23045.9708
2015-09-10 14:50:00,127.14,127.16,127.01,127.03,12990.805840995132,100.3647,100.3805,100.2621,100.2779,12990.8058
2015-09-10 14:55:00,127.0,127.0,126.76,126.8,24661.97944835046,100.2542,100.2542,100.0647,100.0963,24661.9794
2015-09-10 15:00:00,126.8,126.9,126.63,126.63,75938.34505137912,100.0963,100.1753,99.9621,99.9621,75938.3451
2015-09-10 15:05:00,126.68,126.74,126.61,126.66,15611.681990265008,100.0016,100.049,99.9463,99.9858,15611.682
2015-09-10 15:10:00,126.66,126.73,126.31,126.46,31339.102217414817,99.9858,100.0411,99.7095,99.8279,31339.1022
2015-09-10 15:15:00,126.51,126.67,126.31,126.33,38468.3612763656,99.8674,99.9937,99.7095,99.7253,38468.3613
2015-09-10 15:20:00,126.31,126.48,126.11,126.14,37119.52406706328,99.7095,99.8437,99.5516,99.5753,37119.5241
2015-09-10 15:25:00,126.2,126.24,126.0,126.07,33676.58193618172,99.6227,99.6543,99.4648,99.5201,33676.5819
2015-09-10 15:30:00,126.07,126.31,126.05,126.25,17211.465657111952,99.5201,99.7095,99.5043,99.6621,17211.4657
2015-09-10 15:35:00,126.3,126.55,126.26,126.41,17888.58842617631,99.7016,99.899,99.67,99.7885,17888.5884
2015-09-10 15:40:00,126.4,126.43,126.21,126.32,30484.58626284478,99.7806,99.8042,99.6306,99.7174,30484.5863
2015-09-10 15:45:00,126.32,126.43,126.08,126.2,76063.81828015143,99.7174,99.8042,99.5279,99.6227,76063.8183
2015-09-10 15:50:00,126.21,126.29,126.07,126.27,114451.05462412114,99.6306,99.6937,99.5201,99.6779,114451.0546
2015-09-10 15:55:00,126.27,126.32,126.08,126.24,208229.31314223903,99.6779,99.7174,99.5279,99.6543,208229.3131
2015-09-11 09:30:00,125.45,126.23,125.02,125.43,76876.1492698756,99.0306,99.6464,98.6912,99.0148,76876.1493
2015-09-11 09:35:00,125.55,125.98,125.43,125.86,6171.984856679286,99.1096,99.449,99.0148,99.3543,6171.9849
2015-09-11 09:40:00,125.89,126.06,125.67,125.79,5560.843699296917,99.378,99.5122,99.2043,99.299,5560.8437
2015-09-11 09:45:00,125.82,125.82,125.52,125.59,7798.810167658194,99.3227,99.3227,99.0859,99.1411,7798.8102
2015-09-11 09:50:00,125.62,125.69,125.24,125.25,18364.521362898864,99.1648,99.2201,98.8648,98.8727,18364.5214
2015-09-11 09:55:00,125.33,125.57,125.09,125.09,22230.394808004326,98.9359,99.1254,98.7464,98.7464,22230.3948
2015-09-11 10:00:00,125.0,125.3,124.85,125.21,15792.320173066522,98.6754,98.9122,98.557,98.8412,15792.3202
2015-09-11 10:05:00,125.21,125.5,125.19,125.48,10579.77285018929,98.8412,99.0701,98.8254,99.0543,10579.7729
2015-09-11 10:10:00,125.5,125.61,125.42,125.47,5763.115197404002,99.0701,99.1569,99.0069,99.0464,5763.1152
2015-09-11 10:15:00,125.43,125.73,125.37,125.66,6706.327744726879,99.0148,99.2517,98.9675,99.1964,6706.3277
2015-09-11 10:20:00,125.69,125.92,125.69,125.86,10345.05137912385,99.2201,99.4016,99.2201,99.3543,10345.0514
2015-09-11 10:25:00,125.86,125.9,125.58,125.61,11533.802055164952,99.3543,99.3859,99.1332,99.1569,11533.8021
2015-09-11 10:30:00,125.64,125.7,125.45,125.58,7174.689021092482,99.1806,99.228,99.0306,99.1332,7174.689
2015-09-11 10:35:00,125.54,125.67,125.45,125.67,7345.59221200649,99.1017,99.2043,99.0306,99.2043,7345.5922
2015-09-11 10:40:00,125.7,125.83,125.6,125.77,10099.513250405624,99.228,99.3306,99.149,99.2832,10099.5133
2015-09-11 10:45:00,125.82,125.82,125.65,125.7,8221.741481882098,99.3227,99.3227,99.1885,99.228,8221.7415
2015-09-11 10:50:00,125.7,125.71,125.62,125.67,8545.159545700379,99.228,99.2359,99.1648,99.2043,8545.1595
2015-09-11 10:55:00,125.64,125.77,125.61,125.74,7233.098972417522,99.1806,99.2832,99.1569,99.2595,7233.099
2015-09-11 11:00:00,125.71,125.84,125.7,125.73,11369.388858842618,99.2359,99.3385,99.228,99.2517,11369.3889
2015-09-11 11:05:00,125.73,125.79,125.58,125.58,14029.20497566252,99.2517,99.299,99.1332,99.1332,14029.205
2015-09-11 11:10:00,125.61,125.61,125.4,125.48,8922.660897782585,99.1569,99.1569,98.9912,99.0543,8922.6609
2015-09-11 11:15:00,125.47,125.51,125.35,125.47,24626.284478096262,99.0464,99.078,98.9517,99.0464,24626.2845
2015-09-11 11:20:00,125.45,125.53,125.38,125.45,11334.775554353704,99.0306,99.0938,98.9754,99.0306,11334.7756
2015-09-11 11:25:00,125.52,125.57,125.45,125.57,5743.645213628988,99.0859,99.1254,99.0306,99.1254,5743.6452
2015-09-11 11:30:00,125.57,125.64,125.47,125.54,5979.448350459707,99.1254,99.1806,99.0464,99.1017,5979.4484
2015-09-11 11:35:00,125.54,125.92,125.54,125.9,4434.8296376419685,99.1017,99.4016,99.1017,99.3859,4434.8296
2015-09-11 11:40:00,125.92,125.95,125.8,125.89,6562.466197944835,99.4016,99.4253,99.3069,99.378,6562.4662
2015-09-11 11:45:00,125.9,125.9,125.71,125.8,4332.071389940508,99.3859,99.3859,99.2359,99.3069,4332.0714
2015-09-11 11:50:00,125.78,126.15,125.77,126.06,5083.829096809086,99.2911,99.5832,99.2832,99.5122,5083.8291
2015-09-11 11:55:00,126.08,126.11,125.97,125.97,5212.547322877231,99.5279,99.5516,99.4411,99.4411,5212.5473
2015-09-11 12:00:00,125.96,126.34,125.96,126.32,9736.07355327204,99.4332,99.7332,99.4332,99.7174,9736.0736
2015-09-11 12:05:00,126.28,126.29,126.12,126.2,4233.639805300162,99.6858,99.6937,99.5595,99.6227,4233.6398
2015-09-11 12:10:00,126.2,126.43,126.2,126.43,2866.4142779881017,99.6227,99.8042,99.6227,99.8042,2866.4143
2015-09-11 12:15:00,126.42,126.42,126.05,126.06,9388.85884261763,99.7963,99.7963,99.5043,99.5122,9388.8588
2015-09-11 12:20:00,126.06,126.07,125.91,125.91,5732.828555976204,99.5122,99.5201,99.3937,99.3937,5732.8286
2015-09-11 12:25:00,125.9,125.96,125.89,125.93,20308.27474310438,99.3859,99.4332,99.378,99.4095,20308.2747
2015-09-11 12:30:00,125.93,125.95,125.82,125.82,8895.619253650622,99.4095,99.4253,99.3227,99.3227,8895.6193
2015-09-11 12:35:00,125.82,125.95,125.82,125.83,4975.662520281233,99.3227,99.4253,99.3227,99.3306,4975.6625
2015-09-11 12:40:00,125.9,126.0,125.89,126.0,6409.951325040563,99.3859,99.4648,99.378,99.4648,6409.9513
2015-09-11 12:45:00,126.02,126.26,126.02,126.26,5950.243374797187,99.4806,99.67,99.4806,99.67,5950.2434
2015-09-11 12:50:00,126.31,126.42,126.19,126.19,5310.978907517577,99.7095,99.7963,99.6148,99.6148,5310.9789
2015-09-11 12:55:00,126.18,126.23,126.06,126.07,3028.664142779881,99.6069,99.6464,99.5122,99.5201,3028.6641
2015-09-11 13:00:00,126.06,126.27,126.06,126.27,7247.160627366144,99.5122,99.6779,99.5122,99.6779,7247.1606
2015-09-11 13:05:00,126.27,126.32,126.19,126.19,3491.6170903190914,99.6779,99.7174,99.6148,99.6148,3491.6171
2015-09-11 13:10:00,126.23,126.26,126.06,126.11,5408.328826392644,99.6464,99.67,99.5122,99.5516,5408.3288
2015-09-11 13:15:00,126.1,126.12,126.0,126.04,7409.410492157923,99.5437,99.5595,99.4648,99.4964,7409.4105
2015-09-11 13:20:00,126.06,126.06,125.77,125.77,18055.16495402921,99.5122,99.5122,99.2832,99.2832,18055.165
2015-09-11 13:25:00,125.73,125.74,125.65,125.65,7285.018929150892,99.2517,99.2595,99.1885,99.1885,7285.0189
2015-09-11 13:30:00,125.66,125.74,125.63,125.71,7557.598702001082,99.1964,99.2595,99.1727,99.2359,7557.5987
2015-09-11 13:35:00,125.68,125.68,125.57,125.65,4434.8296376419685,99.2122,99.2122,99.1254,99.1885,4434.8296
2015-09-11 13:40:00,125.65,125.76,125.65,125.73,19852.89345592212,99.1885,99.2753,99.1885,99.2517,19852.8935
2015-09-11 13:45:00,125.73,125.73,125.54,125.57,55928.61005949161,99.2517,99.2517,99.1017,99.1254,55928.6101
2015-09-11 13:50:00,125.55,125.61,125.5,125.61,21745.808545159543,99.1096,99.1569,99.0701,99.1569,21745.8085
2015-09-11 13:55:00,125.63,125.71,125.59,125.71,5570.578691184423,99.1727,99.2359,99.1411,99.2359,5570.5787
2015-09-11 14:00:00,125.72,125.72,125.6,125.69,7409.410492157923,99.2438,99.2438,99.149,99.2201,7409.4105
2015-09-11 14:05:00,125.67,125.69,125.52,125.61,35795.56517036236,99.2043,99.2201,99.0859,99.1569,35795.5652
2015-09-11 14:10:00,125.66,125.67,125.55,125.57,14562.466197944834,99.1964,99.2043,99.1096,99.1254,14562.4662
2015-09-11 14:15:00,125.55,125.6,125.47,125.49,18541.914548404544,99.1096,99.149,99.0464,99.0622,18541.9145
2015-09-11 14:20:00,125.55,125.58,125.51,125.58,16797.187669010276,99.1096,99.1332,99.078,99.1332,16797.1877
2015-09-11 14:25:00,125.54,125.58,125.5,125.57,9391.022174148187,99.1017,99.1332,99.0701,99.1254,9391.0222
2015-09-11 14:30:00,125.57,125.75,125.54,125.74,15554.353704705243,99.1254,99.2674,99.1017,99.2595,15554.3537
2015-09-11 14:35:00,125.75,125.8,125.72,125.72,10983.234180638185,99.2674,99.3069,99.2438,99.2438,10983.2342
2015-09-11 14:40:00,125.74,125.74,125.56,125.6,14182.801514332072,99.2595,99.2595,99.1175,99.149,14182.8015
2015-09-11 14:45:00,125.61,125.7,125.61,125.61,8775.554353704705,99.1569,99.228,99.1569,99.1569,8775.5544
2015-09-11 14:50:00,125.64,125.7,125.51,125.7,12698.756084369928,99.1806,99.228,99.078,99.228,12698.7561
2015-09-11 14:55:00,125.7,125.71,125.58,125.69,17107.625743645214,99.228,99.2359,99.1332,99.2201,17107.6257
2015-09-11 15:00:00,125.71,125.75,125.65,125.68,16156.841535965386,99.2359,99.2674,99.1885,99.2122,16156.8415
2015-09-11 15:05:00,125.71,125.98,125.71,125.98,13473.228772309356,99.2359,99.449,99.2359,99.449,13473.2288
2015-09-11 15:10:00,125.97,126.14,125.94,126.1,15342.347214710651,99.4411,99.5753,99.4174,99.5437,15342.3472
2015-09-11 15:15:00,126.09,126.12,125.91,125.91,26692.26608977826,99.5358,99.5595,99.3937,99.3937,26692.2661
2015-09-11 15:20:00,125.91,125.94,125.66,125.71,27226.60897782585,99.3937,99.4174,99.1964,99.2359,27226.609
2015-09-11 15:25:00,125.73,125.73,125.69,125.73,35595.45700378583,99.2517,99.2517,99.2201,99.2517,35595.457
2015-09-11 15:30:00,125.73,125.75,125.57,125.73,29640.88696592753,99.2517,99.2674,99.1254,99.2517,29640.887
2015-09-11 15:35:00,125.76,125.88,125.73,125.83,31123.85073012439,99.2753,99.3701,99.2517,99.3306,31123.8507
2015-09-11 15:40:00,125.82,125.84,125.7,125.73,32760.411032990804,99.3227,99.3385,99.228,99.2517,32760.411
2015-09-11 15:45:00,125.73,125.9,125.73,125.76,30187.128177393184,99.2517,99.3859,99.2517,99.2753,30187.1282
2015-09-11 15:50:00,125.79,125.93,125.79,125.88,23183.34234721471,99.299,99.4095,99.299,99.3701,23183.3423
2015-09-11 15:55:00,125.89,126.17,125.87,126.1,68775.5543537047,99.378,99.599,99.3622,99.5437,68775.5544
2015-09-14 09:30:00,126.25,126.25,125.85,125.97,12683.61276365603,99.6621,99.6621,99.3464,99.4411,12683.6128
2015-09-14 09:35:00,125.92,125.96,125.52,125.86,7342.347214710654,99.4016,99.4332,99.0859,99.3543,7342.3472
2015-09-14 09:40:00,125.86,125.93,125.72,125.73,7250.405624661979,99.3543,99.4095,99.2438,99.2517,7250.4056
2015-09-14 09:45:00,125.75,125.82,125.57,125.61,20339.64305029745,99.2674,99.3227,99.1254,99.1569,20339.6431
2015-09-14 09:50:00,125.77,125.88,125.63,125.71,8576.527852893456,99.2832,99.3701,99.1727,99.2359,8576.5279
2015-09-14 09:55:00,125.73,125.73,125.53,125.68,3893.996755002704,99.2517,99.2517,99.0938,99.2122,3893.9968
2015-09-14 10:00:00,125.6,125.72,125.53,125.57,3896.160086533261,99.149,99.2438,99.0938,99.1254,3896.1601
2015-09-14 10:05:00,125.56,125.71,125.54,125.69,6274.743104380746,99.1175,99.2359,99.1017,99.2201,6274.7431
2015-09-14 10:10:00,125.65,125.78,125.55,125.77,14608.97782585181,99.1885,99.2911,99.1096,99.2832,14608.9778
2015-09-14 10:15:00,125.79,125.8,125.62,125.62,5083.829096809086,99.299,99.3069,99.1648,99.1648,5083.8291
2015-09-14 10:20:00,125.6,125.6,125.44,125.59,3677.6636019469984,99.149,99.149,99.0227,99.1411,3677.6636
2015-09-14 10:25:00,125.56,125.57,125.38,125.5,4638.182801514332,99.1175,99.1254,98.9754,99.0701,4638.1828
2015-09-14 10:30:00,125.51,125.73,125.5,125.66,8408.869659275284,99.078,99.2517,99.0701,99.1964,8408.8697
2015-09-14 10:35:00,125.7,125.99,125.67,125.87,7234.180638182801,99.228,99.4569,99.2043,99.3622,7234.1806
2015-09-14 10:40:00,125.86,125.89,125.75,125.84,4542.9962141698215,99.3543,99.378,99.2674,99.3385,4542.9962
2015-09-14 10:45:00,125.91,125.91,125.75,125.89,2695.511087074094,99.3937,99.3937,99.2674,99.378,2695.5111
2015-09-14 10:50:00,125.82,125.82,125.67,125.76,5651.703623580313,99.3227,99.3227,99.2043,99.2753,5651.7036
2015-09-14 10:55:00,125.67,125.77,125.56,125.56,6286.64142779881,99.2043,99.2832,99.1175,99.1175,6286.6414
2015-09-14 11:00:00,125.61,125.75,125.58,125.66,3705.78691184424,99.1569,99.2674,99.1332,99.1964,3705.7869
2015-09-14 11:05:00,125.69,125.7,125.59,125.59,6349.378042184964,99.2201,99.228,99.1411,99.1411,6349.378
2015-09-14 11:10:00,125.52,125.62,125.5,125.56,3367.2255273120604,99.0859,99.1648,99.0701,99.1175,3367.2255
2015-09-14 11:15:00,125.55,125.66,125.51,125.62,18163.331530557058,99.1096,99.1964,99.078,99.1648,18163.3315
2015-09-14 11:20:00,125.61,125.65,125.55,125.6,9291.508923742564,99.1569,99.1885,99.1096,99.149,9291.5089
2015-09-14 11:25:00,125.57,125.59,125.54,125.55,15404.00216333153,99.1254,99.1411,99.1017,99.1096,15404.0022
2015-09-14 11:30:00,125.54,125.57,125.5,125.5,11351.000540832882,99.1017,99.1254,99.0701,99.0701,11351.0005
2015-09-14 11:35:00,125.5,125.57,125.44,125.54,30991.88750676041,99.0701,99.1254,99.0227,99.1017,30991.8875
2015-09-14 11:40:00,125.54,125.54,125.37,125.39,14757.16603569497,99.1017,99.1017,98.9675,98.9833,14757.166
2015-09-14 11:45:00,125.4,125.53,125.33,125.42,29344.51054624121,98.9912,99.0938,98.9359,99.0069,29344.5105
2015-09-14 11:50:00,125.35,125.57,125.35,125.57,2812.330989724175,98.9517,99.1254,98.9517,99.1254,2812.331
2015-09-14 11:55:00,125.63,125.63,125.55,125.56,1297.9989183342348,99.1727,99.1727,99.1096,99.1175,1297.9989
2015-09-14 12:00:00,125.57,125.61,125.31,125.31,3677.6636019469984,99.1254,99.1569,98.9201,98.9201,3677.6636
2015-09-14 12:05:00,125.35,125.47,125.28,125.45,5624.66197944835,98.9517,99.0464,98.8964,99.0306,5624.662
2015-09-14 12:10:00,125.34,125.34,125.21,125.21,3600.8653326122226,98.9438,98.9438,98.8412,98.8412,3600.8653
2015-09-14 12:15:00,125.22,125.25,125.11,125.19,2812.330989724175,98.8491,98.8727,98.7622,98.8254,2812.331
2015-09-14 12:20:00,125.16,125.16,125.06,125.15,7084.9107625743645,98.8017,98.8017,98.7228,98.7938,7084.9108
2015-09-14 12:25:00,125.21,125.21,125.09,125.15,4237.966468361276,98.8412,98.8412,98.7464,98.7938,4237.9665
2015-09-14 12:30:00,125.18,125.23,125.16,125.23,2531.0978907517574,98.8175,98.857,98.8017,98.857,2531.0979
2015-09-14 12:35:00,125.28,125.35,125.19,125.21,5170.362358031368,98.8964,98.9517,98.8254,98.8412,5170.3624
2015-09-14 12:40:00,125.21,125.21,125.09,125.09,3252.5689561925365,98.8412,98.8412,98.7464,98.7464,3252.569
2015-09-14 12:45:00,125.14,125.27,125.12,125.17,3830.178474851271,98.7859,98.8885,98.7701,98.8096,3830.1785
2015-09-14 12:50:00,125.14,125.18,125.08,125.15,4386.154678204434,98.7859,98.8175,98.7385,98.7938,4386.1547
2015-09-14 12:55:00,125.13,125.27,125.13,125.2,5641.968631692806,98.778,98.8885,98.778,98.8333,5641.9686
2015-09-14 13:00:00,125.21,125.27,125.19,125.19,6170.903190914008,98.8412,98.8885,98.8254,98.8254,6170.9032
2015-09-14 13:05:00,125.14,125.18,125.09,125.16,4542.9962141698215,98.7859,98.8175,98.7464,98.8017,4542.9962
2015-09-14 13:10:00,125.21,125.27,125.14,125.16,2858.842617631152,98.8412,98.8885,98.7859,98.8017,2858.8426
2015-09-14 13:15:00,125.17,125.3,125.16,125.21,4557.057869118442,98.8096,98.9122,98.8017,98.8412,4557.0579
2015-09-14 13:20:00,125.24,125.29,125.21,125.21,4455.38128718226,98.8648,98.9043,98.8412,98.8412,4455.3813
2015-09-14 13:25:00,125.19,125.28,125.18,125.28,7858.301784748513,98.8254,98.8964,98.8175,98.8964,7858.3018
2015-09-14 13:30:00,125.3,125.43,125.3,125.4,4218.496484586262,98.9122,99.0148,98.9122,98.9912,4218.4965
2015-09-14 13:35:00,125.37,125.42,125.33,125.39,11109.78907517577,98.9675,99.0069,98.9359,98.9833,11109.7891
2015-09-14 13:40:00,125.41,125.56,125.39,125.46,3914.548404542996,98.999,99.1175,98.9833,99.0385,3914.5484
2015-09-14 13:45:00,125.48,125.57,125.47,125.56,4779.881016765819,99.0543,99.1254,99.0464,99.1175,4779.881
2015-09-14 13:50:00,125.54,125.57,125.42,125.48,3994.591671173607,99.1017,99.1254,99.0069,99.0543,3994.5917
2015-09-14 13:55:00,125.46,125.62,125.45,125.62,3789.075175770687,99.0385,99.1648,99.0306,99.1648,3789.0752
2015-09-14 14:00:00,125.6,125.6,125.46,125.46,3354.245538128718,99.149,99.149,99.0385,99.0385,3354.2455
2015-09-14 14:05:00,125.43,125.45,125.35,125.36,4434.8296376419685,99.0148,99.0306,98.9517,98.9596,4434.8296
2015-09-14 14:10:00,125.37,125.4,125.28,125.32,8500.811249323959,98.9675,98.9912,98.8964,98.928,8500.8112
2015-09-14 14:15:00,125.36,125.45,125.36,125.45,3922.1200648999456,98.9596,99.0306,98.9596,99.0306,3922.1201
2015-09-14 14:20:00,125.5,125.54,125.4,125.4,4429.421308815576,99.0701,99.1017,98.9912,98.9912,4429.4213
2015-09-14 14:25:00,125.41,125.44,125.29,125.29,4403.461330448891,98.999,99.0227,98.9043,98.9043,4403.4613
2015-09-14 14:30:00,125.28,125.33,125.18,125.22,6564.629529475392,98.8964,98.9359,98.8175,98.8491,6564.6295
2015-09-14 14:35:00,125.19,125.38,125.19,125.33,8504.056246619793,98.8254,98.9754,98.8254,98.9359,8504.0562
2015-09-14 14:40:00,125.35,125.44,125.3,125.3,6949.702541914548,98.9517,99.0227,98.9122,98.9122,6949.7025
2015-09-14 14:45:00,125.26,125.38,125.25,125.25,6589.507842076798,98.8806,98.9754,98.8727,98.8727,6589.5078
2015-09-14 14:50:00,125.23,125.29,125.17,125.28,5732.828555976204,98.857,98.9043,98.8096,98.8964,5732.8286
2015-09-14 14:55:00,125.27,125.45,125.26,125.33,8435.911303407247,98.8885,99.0306,98.8806,98.9359,8435.9113
2015-09-14 15:00:00,125.29,125.29,125.13,125.13,11728.501892915088,98.9043,98.9043,98.778,98.778,11728.5019
2015-09-14 15:05:00,125.12,125.12,125.05,125.08,9852.89345592212,98.7701,98.7701,98.7149,98.7385,9852.8935
2015-09-14 15:10:00,125.08,125.22,125.0,125.22,9485.12709572742,98.7385,98.8491,98.6754,98.8491,9485.1271
2015-09-14 15:15:00,125.24,125.33,125.21,125.26,6428.339643050297,98.8648,98.9359,98.8412,98.8806,6428.3396
2015-09-14 15:20:00,125.23,125.36,125.23,125.33,16056.246619794483,98.857,98.9596,98.857,98.9359,16056.2466
2015-09-14 15:25:00,125.34,125.34,125.25,125.33,9030.827474310438,98.9438,98.9438,98.8727,98.9359,9030.8275
2015-09-14 15:30:00,125.34,125.36,125.25,125.26,12376.419686316927,98.9438,98.9596,98.8727,98.8806,12376.4197
2015-09-14 15:35:00,125.23,125.25,125.1,125.18,16169.821525148727,98.857,98.8727,98.7543,98.8175,16169.8215
2015-09-14 15:40:00,125.17,125.17,125.07,125.09,15701.460248783123,98.8096,98.8096,98.7306,98.7464,15701.4602
2015-09-14 15:45:00,125.09,125.18,125.05,125.11,18234.72147106544,98.7464,98.8175,98.7149,98.7622,18234.7215
2015-09-14 15:50:00,125.14,125.21,125.09,125.1,21573.823688480257,98.7859,98.8412,98.7464,98.7543,21573.8237
2015-09-14 15:55:00,125.12,125.3,125.06,125.27,35914.548404543,98.7701,98.9122,98.7228,98.8885,35914.5484
2015-09-15 09:30:00,125.85,125.85,124.84,125.5,16575.44618712818,99.3464,99.3464,98.5491,99.0701,16575.4462
2015-09-15 09:35:00,125.52,125.73,125.27,125.52,5811.790156841536,99.0859,99.2517,98.8885,99.0859,5811.7902
2015-09-15 09:40:00,125.43,125.44,125.17,125.17,5925.365062195781,99.0148,99.0227,98.8096,98.8096,5925.3651
2015-09-15 09:45:00,125.16,125.29,125.08,125.17,18568.956192536505,98.8017,98.9043,98.7385,98.8096,18568.9562
2015-09-15 09:50:00,125.21,125.29,125.02,125.17,11609.51865873445,98.8412,98.9043,98.6912,98.8096,11609.5187
2015-09-15 09:55:00,125.12,125.19,124.94,124.99,7287.182260681449,98.7701,98.8254,98.628,98.6675,7287.1823
2015-09-15 10:00:00,124.99,125.04,124.72,124.72,16469.44294213088,98.6675,98.707,98.4544,98.4544,16469.4429
2015-09-15 10:05:00,124.72,124.75,124.54,124.54,17255.81395348837,98.4544,98.478,98.3123,98.3123,17255.814
2015-09-15 10:10:00,124.53,124.69,124.53,124.54,18935.640886965928,98.3044,98.4307,98.3044,98.3123,18935.6409
2015-09-15 10:15:00,124.62,124.93,124.57,124.9,16100.594916170903,98.3754,98.6201,98.3359,98.5965,16100.5949
2015-09-15 10:20:00,124.94,125.36,124.94,125.33,10429.421308815576,98.628,98.9596,98.628,98.9359,10429.4213
2015-09-15 10:25:00,125.2,125.3,124.96,124.96,3893.996755002704,98.8333,98.9122,98.6438,98.6438,3893.9968
2015-09-15 10:30:00,125.04,125.5,125.01,125.4,13750.13520822066,98.707,99.0701,98.6833,98.9912,13750.1352
2015-09-15 10:35:00,125.4,125.44,125.21,125.27,6922.660897782585,98.9912,99.0227,98.8412,98.8885,6922.6609
2015-09-15 10:40:00,125.22,125.44,125.22,125.35,7232.017306652244,98.8491,99.0227,98.8491,98.9517,7232.0173
2015-09-15 10:45:00,125.45,125.75,125.45,125.45,8976.744186046511,99.0306,99.2674,99.0306,99.0306,8976.7442
2015-09-15 10:50:00,125.53,125.53,125.3,125.32,4218.496484586262,99.0938,99.0938,98.9122,98.928,4218.4965
2015-09-15 10:55:00,125.33,125.44,125.32,125.37,11305.570578691184,98.9359,99.0227,98.928,98.9675,11305.5706
2015-09-15 11:00:00,125.42,125.65,125.35,125.64,6868.577609518658,99.0069,99.1885,98.9517,99.1806,6868.5776
2015-09-15 11:05:00,125.66,125.7,125.52,125.57,10216.333153055706,99.1964,99.228,99.0859,99.1254,10216.3332
2015-09-15 11:10:00,125.56,125.62,125.48,125.55,6792.861005949161,99.1175,99.1648,99.0543,99.1096,6792.861
2015-09-15 11:15:00,125.54,125.55,125.32,125.33,6907.517577068686,99.1017,99.1096,98.928,98.9359,6907.5176
2015-09-15 11:20:00,125.33,125.44,125.26,125.35,7188.750676041103,98.9359,99.0227,98.8806,98.9517,7188.7507
2015-09-15 11:25:00,125.43,125.46,125.33,125.33,1838.8318009734992,99.0148,99.0385,98.9359,98.9359,1838.8318
2015-09-15 11:30:00,125.35,125.41,125.21,125.21,4824.229313142239,98.9517,98.999,98.8412,98.8412,4824.2293
2015-09-15 11:35:00,125.18,125.35,125.18,125.34,8186.046511627906,98.8175,98.9517,98.8175,98.9438,8186.0465
2015-09-15 11:40:00,125.34,125.4,125.32,125.33,2705.2460789616007,98.9438,98.9912,98.928,98.9359,2705.2461
2015-09-15 11:45:00,125.34,125.34,125.23,125.29,5146.5657111952405,98.9438,98.9438,98.857,98.9043,5146.5657
2015-09-15 11:50:00,125.3,125.4,125.29,125.3,5338.02055164954,98.9122,98.9912,98.9043,98.9122,5338.0206
2015-09-15 11:55:00,125.29,125.35,125.28,125.34,5080.58409951325,98.9043,98.9517,98.8964,98.9438,5080.5841
2015-09-15 12:00:00,125.39,125.46,125.36,125.36,3786.9118442401295,98.9833,99.0385,98.9596,98.9596,3786.9118
2015-09-15 12:05:00,125.33,125.42,125.31,125.42,4501.892915089237,98.9359,99.0069,98.9201,99.0069,4501.8929
2015-09-15 12:10:00,125.43,125.53,125.39,125.5,4111.411573823689,99.0148,99.0938,98.9833,99.0701,4111.4116
2015-09-15 12:15:00,125.52,125.65,125.52,125.55,3564.0886965927525,99.0859,99.1885,99.0859,99.1096,3564.0887
2015-09-15 12:20:00,125.53,125.53,125.33,125.33,3244.9972958355866,99.0938,99.0938,98.9359,98.9359,3244.9973
2015-09-15 12:25:00,125.31,125.36,125.23,125.29,5516.495402920497,98.9201,98.9596,98.857,98.9043,5516.4954
2015-09-15 12:30:00,125.33,125.33,125.24,125.27,5833.423472147107,98.9359,98.9359,98.8648,98.8885,5833.4235
2015-09-15 12:35:00,125.23,125.32,125.22,125.3,5828.015143320714,98.857,98.928,98.8491,98.9122,5828.0151
2015-09-15 12:40:00,125.33,125.33,125.2,125.21,13952.406706327743,98.9359,98.9359,98.8333,98.8412,13952.4067
2015-09-15 12:45:00,125.23,125.23,125.08,125.12,6392.644672796106,98.857,98.857,98.7385,98.7701,6392.6447
2015-09-15 12:50:00,125.16,125.22,125.15,125.18,4867.49594375338,98.8017,98.8491,98.7938,98.8175,4867.4959
2015-09-15 12:55:00,125.19,125.21,125.08,125.19,2122.228231476474,98.8254,98.8412,98.7385,98.8254,2122.2282
2015-09-15 13:00:00,125.19,125.33,125.16,125.33,3706.868577609519,98.8254,98.9359,98.8017,98.9359,3706.8686
2015-09-15 13:05:00,125.32,125.33,125.22,125.22,4759.329367225527,98.928,98.9359,98.8491,98.8491,4759.3294
2015-09-15 13:10:00,125.22,125.26,125.08,125.15,5713.358572201189,98.8491,98.8806,98.7385,98.7938,5713.3586
2015-09-15 13:15:00,125.16,125.26,125.12,125.17,6393.726338561384,98.8017,98.8806,98.7701,98.8096,6393.7263
2015-09-15 13:20:00,125.2,125.22,125.09,125.14,7082.747431043807,98.8333,98.8491,98.7464,98.7859,7082.7474
2015-09-15 13:25:00,125.17,125.35,125.15,125.21,6057.328285559762,98.8096,98.9517,98.7938,98.8412,6057.3283
2015-09-15 13:30:00,125.2,125.48,125.2,125.33,7723.093564088696,98.8333,99.0543,98.8333,98.9359,7723.0936
2015-09-15 13:35:00,125.33,125.37,125.28,125.36,5017.847485127096,98.9359,98.9675,98.8964,98.9596,5017.8475
2015-09-15 13:40:00,125.36,125.51,125.33,125.45,6632.774472687939,98.9596,99.078,98.9359,99.0306,6632.7745
2015-09-15 13:45:00,125.45,125.5,125.28,125.29,7160.627366143862,99.0306,99.0701,98.8964,98.9043,7160.6274
2015-09-15 13:50:00,125.29,125.33,125.19,125.22,9030.827474310438,98.9043,98.9359,98.8254,98.8491,9030.8275
2015-09-15 13:55:00,125.21,125.28,125.07,125.14,20854.51595457004,98.8412,98.8964,98.7306,98.7859,20854.516
2015-09-15 14:00:00,125.15,125.33,125.12,125.33,8512.709572742022,98.7938,98.9359,98.7701,98.9359,8512.7096
2015-09-15 14:05:00,125.35,125.4,125.24,125.4,7616.008653326122,98.9517,98.9912,98.8648,98.9912,7616.0087
2015-09-15 14:10:00,125.41,125.53,125.36,125.38,6540.832882639264,98.999,99.0938,98.9596,98.9754,6540.8329
2015-09-15 14:15:00,125.35,125.42,125.32,125.39,8608.97782585181,98.9517,99.0069,98.928,98.9833,8608.9778
2015-09-15 14:20:00,125.35,125.35,125.24,125.27,4110.32990805841,98.9517,98.9517,98.8648,98.8885,4110.3299
2015-09-15 14:25:00,125.3,125.36,125.26,125.36,6273.661438615468,98.9122,98.9596,98.8806,98.9596,6273.6614
2015-09-15 14:30:00,125.36,125.39,125.27,125.27,5316.38723634397,98.9596,98.9833,98.8885,98.8885,5316.3872
2015-09-15 14:35:00,125.27,125.41,125.27,125.37,10891.292590589508,98.8885,98.999,98.8885,98.9675,10891.2926
2015-09-15 14:40:00,125.36,125.41,125.3,125.3,8730.124391563008,98.9596,98.999,98.9122,98.9122,8730.1244
2015-09-15 14:45:00,125.26,125.45,125.26,125.4,9307.73391022174,98.8806,99.0306,98.8806,98.9912,9307.7339
2015-09-15 14:50:00,125.41,125.41,125.29,125.29,7528.3937263385615,98.999,98.999,98.9043,98.9043,7528.3937
2015-09-15 14:55:00,125.33,125.41,125.3,125.38,13067.604110329909,98.9359,98.999,98.9122,98.9754,13067.6041
2015-09-15 15:00:00,125.41,125.55,125.4,125.47,10492.15792320173,98.999,99.1096,98.9912,99.0464,10492.1579
2015-09-15 15:05:00,125.47,125.59,125.46,125.59,14572.201189832342,99.0464,99.1411,99.0385,99.1411,14572.2012
2015-09-15 15:10:00,125.57,125.68,125.55,125.66,10484.58626284478,99.1254,99.2122,99.1096,99.1964,10484.5863
2015-09-15 15:15:00,125.66,125.7,125.58,125.58,11159.545700378583,99.1964,99.228,99.1332,99.1332,11159.5457
2015-09-15 15:20:00,125.59,125.59,125.46,125.48,17124.93239588967,99.1411,99.1411,99.0385,99.0543,17124.9324
2015-09-15 15:25:00,125.51,125.61,125.5,125.57,13136.830719307734,99.078,99.1569,99.0701,99.1254,13136.8307
2015-09-15 15:30:00,125.58,125.58,125.46,125.52,15538.128718226068,99.1332,99.1332,99.0385,99.0859,15538.1287
2015-09-15 15:35:00,125.51,125.53,125.41,125.42,15635.478637101136,99.078,99.0938,98.999,99.0069,15635.4786
2015-09-15 15:40:00,125.44,125.52,125.37,125.52,22837.20930232558,99.0227,99.0859,98.9675,99.0859,22837.2093
2015-09-15 15:45:00,125.52,125.57,125.31,125.34,24726.87939426717,99.0859,99.1254,98.9201,98.9438,24726.8794
2015-09-15 15:50:00,125.35,125.45,125.29,125.33,33833.42347214711,98.9517,99.0306,98.9043,98.9359,33833.4235
2015-09-15 15:55:00,125.33,125.43,125.26,125.36,53070.84910762574,98.9359,99.0148,98.8806,98.9596,53070.8491
2015-09-16 09:30:00,125.36,125.87,125.22,125.87,14324.499729583558,98.9596,99.3622,98.8491,99.3622,14324.4997
2015-09-16 09:35:00,125.78,125.82,125.27,125.82,5448.35045970795,99.2911,99.3227,98.8885,99.3227,5448.3505
2015-09-16 09:40:00,125.82,125.82,125.45,125.6,13906.976744186046,99.3227,99.3227,99.0306,99.149,13906.9767
2015-09-16 09:45:00,125.57,125.7,125.19,125.24,4176.3115197404,99.1254,99.228,98.8254,98.8648,4176.3115
2015-09-16 09:50:00,125.36,125.76,125.36,125.64,9550.02704164413,98.9596,99.2753,98.9596,99.1806,9550.027
2015-09-16 09:55:00,125.56,125.75,125.41,125.75,4705.246078961601,99.1175,99.2674,98.999,99.2674,4705.2461
2015-09-16 10:00:00,125.68,125.7,125.46,125.46,5698.2152514872905,99.2122,99.228,99.0385,99.0385,5698.2153
2015-09-16 10:05:00,125.48,125.75,125.48,125.7,1514.3320713899404,99.0543,99.2674,99.0543,99.228,1514.3321
2015-09-16 10:10:00,125.8,126.43,125.8,126.4,60136.28988642509,99.3069,99.8042,99.3069,99.7806,60136.2899
2015-09-16 10:15:00,126.45,126.49,126.31,126.34,7800.973499188751,99.82,99.8516,99.7095,99.7332,7800.9735
2015-09-16 10:20:00,126.43,126.61,126.23,126.43,26809.08599242834,99.8042,99.9463,99.6464,99.8042,26809.086
2015-09-16 10:25:00,126.44,126.48,126.31,126.31,3976.203353163872,99.8121,99.8437,99.7095,99.7095,3976.2034
2015-09-16 10:30:00,126.31,126.52,126.31,126.52,4727.9610600324495,99.7095,99.8753,99.7095,99.8753,4727.9611
2015-09-16 10:35:00,126.52,126.52,126.32,126.45,8600.324499729582,99.8753,99.8753,99.7174,99.82,8600.3245
2015-09-16 10:40:00,126.48,126.66,126.39,126.58,12169.821525148727,99.8437,99.9858,99.7727,99.9226,12169.8215
2015-09-16 10:45:00,126.63,126.74,126.5,126.51,7096.809085992428,99.9621,100.049,99.8595,99.8674,7096.8091
2015-09-16 10:50:00,126.54,126.74,126.54,126.7,4043.266630611141,99.8911,100.049,99.8911,100.0174,4043.2666
2015-09-16 10:55:00,126.73,126.84,126.59,126.61,35574.90535424554,100.0411,100.1279,99.9305,99.9463,35574.9054
2015-09-16 11:00:00,126.61,126.87,126.43,126.69,20817.739318550568,99.9463,100.1516,99.8042,100.0095,20817.7393
2015-09-16 11:05:00,126.7,127.07,126.7,127.07,34143.86154678204,100.0174,100.3095,100.0174,100.3095,34143.8615
2015-09-16 11:10:00,127.07,127.22,126.85,127.21,24705.2460789616,100.3095,100.4279,100.1358,100.42,24705.2461
2015-09-16 11:15:00,127.19,127.35,127.07,127.25,12391.563007030829,100.4042,100.5305,100.3095,100.4515,12391.563
2015-09-16 11:20:00,127.25,127.87,127.16,127.75,40342.88804759329,100.4515,100.941,100.3805,100.8463,40342.888
2015-09-16 11:25:00,127.66,127.9,127.62,127.74,12069.226608977826,100.7752,100.9647,100.7436,100.8384,12069.2266
2015-09-16 11:30:00,127.77,127.78,127.48,127.52,5175.770686857761,100.862,100.8699,100.6331,100.6647,5175.7707
2015-09-16 11:35:00,127.48,127.48,127.37,127.37,5355.327203893997,100.6331,100.6331,100.5463,100.5463,5355.3272
2015-09-16 11:40:00,127.36,127.46,127.34,127.34,4326.663061114115,100.5384,100.6173,100.5226,100.5226,4326.6631
2015-09-16 11:45:00,127.33,127.4,127.27,127.29,4630.611141157382,100.5147,100.57,100.4673,100.4831,4630.6111
2015-09-16 11:50:00,127.29,127.49,127.27,127.45,5300.162249864791,100.4831,100.641,100.4673,100.6094,5300.1622
2015-09-16 11:55:00,127.49,127.69,127.49,127.69,3893.996755002704,100.641,100.7989,100.641,100.7989,3893.9968
2015-09-16 12:00:00,127.69,127.76,127.54,127.56,12786.37101135749,100.7989,100.8541,100.6805,100.6963,12786.371
2015-09-16 12:05:00,127.55,127.56,127.41,127.46,5083.829096809086,100.6884,100.6963,100.5779,100.6173,5083.8291
2015-09-16 12:10:00,127.52,127.68,127.45,127.68,7082.747431043807,100.6647,100.791,100.6094,100.791,7082.7474
2015-09-16 12:15:00,127.68,127.74,127.61,127.7,8912.925905895077,100.791,100.8384,100.7357,100.8068,8912.9259
2015-09-16 12:20:00,127.68,127.78,127.64,127.72,8567.874526771227,100.791,100.8699,100.7594,100.8226,8567.8745
2015-09-16 12:25:00,127.73,128.1,127.7,128.09,23187.669010275826,100.8305,101.1225,100.8068,101.1146,23187.669
2015-09-16 12:30:00,128.0,128.23,127.91,128.18,15889.670091941589,101.0436,101.2252,100.9726,101.1857,15889.6701
2015-09-16 12:35:00,128.16,128.2,128.02,128.11,5083.829096809086,101.1699,101.2015,101.0594,101.1304,5083.8291
2015-09-16 12:40:00,128.13,128.14,128.04,128.04,5257.977285018929,101.1462,101.1541,101.0752,101.0752,5257.9773
2015-09-16 12:45:00,128.05,128.08,127.92,127.94,6494.321254732287,101.0831,101.1068,100.9804,100.9962,6494.3213
2015-09-16 12:50:00,127.99,128.02,127.93,128.02,2719.307733910221,101.0357,101.0594,100.9883,101.0594,2719.3077
2015-09-16 12:55:00,128.02,128.1,127.94,127.94,10591.671173607356,101.0594,101.1225,100.9962,100.9962,10591.6712
2015-09-16 13:00:00,127.98,127.98,127.84,127.94,2930.232558139535,101.0278,101.0278,100.9173,100.9962,2930.2326
2015-09-16 13:05:00,127.98,128.15,127.95,128.15,3005.949161709032,101.0278,101.162,101.0041,101.162,3005.9492
2015-09-16 13:10:00,128.12,128.17,128.07,128.07,3808.5451595457,101.1383,101.1778,101.0989,101.0989,3808.5452
2015-09-16 13:15:00,128.05,128.05,127.84,127.84,7307.733910221741,101.0831,101.0831,100.9173,100.9173,7307.7339
2015-09-16 13:20:00,127.85,127.96,127.82,127.96,15098.972417522986,100.9252,101.012,100.9015,101.012,15098.9724
2015-09-16 13:25:00,127.91,127.92,127.69,127.69,5246.078961600865,100.9726,100.9804,100.7989,100.7989,5246.079
2015-09-16 13:30:00,127.69,127.83,127.69,127.82,2001.0816657652783,100.7989,100.9094,100.7989,100.9015,2001.0817
2015-09-16 13:35:00,127.82,127.86,127.77,127.79,1601.9469983775014,100.9015,100.9331,100.862,100.8778,1601.947
2015-09-16 13:40:00,127.82,127.9,127.76,127.87,5409.410492157923,100.9015,100.9647,100.8541,100.941,5409.4105
2015-09-16 13:45:00,127.9,127.94,127.85,127.92,3073.0124391563004,100.9647,100.9962,100.9252,100.9804,3073.0124
2015-09-16 13:50:00,127.93,127.95,127.9,127.93,16051.919956733367,100.9883,101.0041,100.9647,100.9883,16051.92
2015-09-16 13:55:00,127.87,127.95,127.87,127.95,13389.94050838291,100.941,101.0041,100.941,101.0041,13389.9405
2015-09-16 14:00:00,127.94,127.95,127.87,127.95,6409.951325040563,100.9962,101.0041,100.941,101.0041,6409.9513
2015-09-16 14:05:00,127.95,127.96,127.86,127.95,15316.38723634397,101.0041,101.012,100.9331,101.0041,15316.3872
2015-09-16 14:10:00,127.95,127.96,127.78,127.78,8717.144402379665,101.0041,101.012,100.8699,100.8699,8717.1444
2015-09-16 14:15:00,127.8,127.8,127.68,127.72,8761.492698756085,100.8857,100.8857,100.791,100.8226,8761.4927
2015-09-16 14:20:00,127.71,127.71,127.48,127.65,12677.12276906436,100.8147,100.8147,100.6331,100.7673,12677.1228
2015-09-16 14:25:00,127.65,127.66,127.57,127.59,8425.094645754461,100.7673,100.7752,100.7042,100.7199,8425.0946
2015-09-16 14:30:00,127.57,127.61,127.53,127.57,4479.177934018388,100.7042,100.7357,100.6726,100.7042,4479.1779
2015-09-16 14:35:00,127.54,127.54,127.41,127.47,8080.043266630611,100.6805,100.6805,100.5779,100.6252,8080.0433
2015-09-16 14:40:00,127.44,127.65,127.44,127.6,7128.177393185505,100.6015,100.7673,100.6015,100.7278,7128.1774
2015-09-16 14:45:00,127.66,127.82,127.65,127.82,11568.415359653867,100.7752,100.9015,100.7673,100.9015,11568.4154
2015-09-16 14:50:00,127.8,127.86,127.78,127.78,3351.0005408328825,100.8857,100.9331,100.8699,100.8699,3351.0005
2015-09-16 14:55:00,127.79,127.95,127.79,127.92,20875.06760411033,100.8778,101.0041,100.8778,100.9804,20875.0676
2015-09-16 15:00:00,127.93,127.95,127.8,127.93,11959.978366684694,100.9883,101.0041,100.8857,100.9883,11959.9784
2015-09-16 15:05:00,127.94,127.95,127.87,127.87,7264.4672796106,100.9962,101.0041,100.941,100.941,7264.4673
2015-09-16 15:10:00,127.89,127.92,127.77,127.78,7103.299080584099,100.9568,100.9804,100.862,100.8699,7103.2991
2015-09-16 15:15:00,127.78,127.91,127.78,127.83,7035.154137371552,100.8699,100.9726,100.8699,100.9094,7035.1541
2015-09-16 15:20:00,127.89,128.02,127.85,128.02,12814.494321254731,100.9568,101.0594,100.9252,101.0594,12814.4943
2015-09-16 15:25:00,128.02,128.04,127.9,128.02,7353.16387236344,101.0594,101.0752,100.9647,101.0594,7353.1639
2015-09-16 15:30:00,128.03,128.2,128.0,128.11,20234.72147106544,101.0673,101.2015,101.0436,101.1304,20234.7215
2015-09-16 15:35:00,128.08,128.15,128.04,128.15,6654.407787993509,101.1068,101.162,101.0752,101.162,6654.4078
2015-09-16 15:40:00,128.11,128.18,128.04,128.04,18016.224986479177,101.1304,101.1857,101.0752,101.0752,18016.225
2015-09-16 15:45:00,128.09,128.2,128.02,128.13,23720.930232558138,101.1146,101.2015,101.0594,101.1462,23720.9302
2015-09-16 15:50:00,128.11,128.14,128.02,128.1,21454.84045429962,101.1304,101.1541,101.0594,101.1225,21454.8405
2015-09-16 15:55:00,128.14,128.32,128.11,128.18,59570.57869118442,101.1541,101.2962,101.1304,101.1857,59570.5787
2015-09-17 09:30:00,128.75,128.97,127.18,127.9,93148.7290427258,101.6357,101.8093,100.3963,100.9647,93148.729
2015-09-17 09:35:00,127.67,127.83,127.5,127.58,24909.680908599243,100.7831,100.9094,100.6489,100.7121,24909.6809
2015-09-17 09:40:00,127.65,128.07,127.63,127.98,20471.60627366144,100.7673,101.0989,100.7515,101.0278,20471.6063
2015-09-17 09:45:00,127.9,127.98,127.46,127.76,75528.39372633856,100.9647,101.0278,100.6173,100.8541,75528.3937
2015-09-17 09:50:00,127.63,127.8,127.47,127.67,14386.154678204435,100.7515,100.8857,100.6252,100.7831,14386.1547
2015-09-17 09:55:00,127.65,128.35,127.63,128.35,36856.6792861006,100.7673,101.3199,100.7515,101.3199,36856.6793
2015-09-17 10:00:00,128.34,128.84,128.27,128.84,22258.518117901567,101.312,101.7067,101.2567,101.7067,22258.5181
2015-09-17 10:05:00,128.8,128.91,128.65,128.79,34767.98269334775,101.6751,101.762,101.5567,101.6672,34767.9827
2015-09-17 10:10:00,128.78,129.32,128.78,129.21,28088.69659275284,101.6593,102.0856,101.6593,101.9988,28088.6966
2015-09-17 10:15:00,129.2,129.29,129.03,129.06,29459.167117360736,101.9909,102.0619,101.8567,101.8804,29459.1671
2015-09-17 10:20:00,129.08,129.43,129.07,129.43,51789.07517577068,101.8962,102.1724,101.8883,102.1724,51789.0752
2015-09-17 10:25:00,129.43,129.5,128.88,128.88,80302.86641427799,102.1724,102.2277,101.7383,101.7383,80302.8664
2015-09-17 10:30:00,128.9,128.9,128.44,128.58,21553.27203893997,101.7541,101.7541,101.3909,101.5015,21553.272
2015-09-17 10:35:00,128.58,128.63,128.49,128.55,6148.188209843158,101.5015,101.5409,101.4304,101.4778,6148.1882
2015-09-17 10:40:00,128.51,128.87,128.47,128.84,109103.2990805841,101.4462,101.7304,101.4146,101.7067,109103.2991
2015-09-17 10:45:00,128.84,129.2,128.79,129.2,12378.583017847484,101.7067,101.9909,101.6672,101.9909,12378.583
2015-09-17 10:50:00,129.17,129.3,129.14,129.3,5848.5667928610055,101.9672,102.0698,101.9435,102.0698,5848.5668
2015-09-17 10:55:00,129.31,129.4,129.25,129.4,7789.075175770687,102.0777,102.1488,102.0304,102.1488,7789.0752
2015-09-17 11:00:00,129.39,129.42,129.25,129.3,13262.303948080043,102.1409,102.1646,102.0304,102.0698,13262.3039
2015-09-17 11:05:00,129.31,129.73,129.22,129.71,42833.96430502975,102.0777,102.4093,102.0067,102.3935,42833.9643
2015-09-17 11:10:00,129.73,130.07,129.73,129.73,16489.994591671173,102.4093,102.6777,102.4093,102.4093,16489.9946
2015-09-17 11:15:00,129.82,130.12,129.76,129.85,34116.81990265008,102.4803,102.7171,102.433,102.504,34116.8199
2015-09-17 11:20:00,129.84,129.86,129.53,129.72,13906.976744186046,102.4961,102.5119,102.2514,102.4014,13906.9767
2015-09-17 11:25:00,129.61,129.61,129.43,129.55,9302.32558139535,102.3145,102.3145,102.1724,102.2672,9302.3256
2015-09-17 11:30:00,129.52,129.8,129.43,129.69,23505.67874526772,102.2435,102.4645,102.1724,102.3777,23505.6787
2015-09-17 11:35:00,129.7,129.74,129.43,129.5,21254.73228772309,102.3856,102.4172,102.1724,102.2277,21254.7323
2015-09-17 11:40:00,129.54,129.77,129.52,129.65,9687.398593834503,102.2593,102.4408,102.2435,102.3461,9687.3986
2015-09-17 11:45:00,129.63,129.67,129.49,129.54,5122.769064359113,102.3303,102.3619,102.2198,102.2593,5122.7691
2015-09-17 11:50:00,129.54,129.86,129.49,129.86,9213.62898864251,102.2593,102.5119,102.2198,102.5119,9213.629
2015-09-17 11:55:00,129.84,129.95,129.72,129.91,25741.48188209843,102.4961,102.5829,102.4014,102.5514,25741.4819
2015-09-17 12:00:00,129.91,129.94,129.59,129.7,13787.993510005408,102.5514,102.575,102.2988,102.3856,13787.9935
2015-09-17 12:05:00,129.69,129.74,129.65,129.66,3785.830178474851,102.3777,102.4172,102.3461,102.354,3785.8302
2015-09-17 12:10:00,129.63,129.63,129.5,129.52,4199.026500811249,102.3303,102.3303,102.2277,102.2435,4199.0265
2015-09-17 12:15:00,129.51,129.74,129.5,129.63,3742.56354786371,102.2356,102.4172,102.2277,102.3303,3742.5635
2015-09-17 12:20:00,129.61,129.74,129.61,129.74,2055.164954029205,102.3145,102.4172,102.3145,102.4172,2055.165
2015-09-17 12:25:00,129.75,129.75,129.57,129.67,4640.346133044889,102.4251,102.4251,102.283,102.3619,4640.3461
2015-09-17 12:30:00,129.65,129.73,129.52,129.52,8682.531097890751,102.3461,102.4093,102.2435,102.2435,8682.5311
2015-09-17 12:35:00,129.52,129.53,129.41,129.48,23829.096809086,102.2435,102.2514,102.1567,102.2119,23829.0968
2015-09-17 12:40:00,129.55,129.7,129.48,129.63,6352.6230394808,102.2672,102.3856,102.2119,102.3303,6352.623
2015-09-17 12:45:00,129.66,129.72,129.58,129.72,5838.831800973499,102.354,102.4014,102.2909,102.4014,5838.8318
2015-09-17 12:50:00,129.74,129.81,129.66,129.66,6077.879935100053,102.4172,102.4724,102.354,102.354,6077.8799
2015-09-17 12:55:00,129.65,129.75,129.51,129.55,6882.63926446728,102.3461,102.4251,102.2356,102.2672,6882.6393
2015-09-17 13:00:00,129.57,129.61,129.44,129.48,6607.896160086533,102.283,102.3145,102.1803,102.2119,6607.8962
2015-09-17 13:05:00,129.49,129.53,129.42,129.43,6653.326122228231,102.2198,102.2514,102.1646,102.1724,6653.3261
2015-09-17 13:10:00,129.4,129.58,129.37,129.5,12530.01622498648,102.1488,102.2909,102.1251,102.2277,12530.0162
2015-09-17 13:15:00,129.56,129.58,129.48,129.48,11866.95511087074,102.2751,102.2909,102.2119,102.2119,11866.9551
2015-09-17 13:20:00,129.48,129.67,129.48,129.6,14333.153055705789,102.2119,102.3619,102.2119,102.3066,14333.1531
2015-09-17 13:25:00,129.64,129.74,129.63,129.64,45182.26068144943,102.3382,102.4172,102.3303,102.3382,45182.2607
2015-09-17 13:30:00,129.74,130.04,129.71,130.01,16792.861005949162,102.4172,102.654,102.3935,102.6303,16792.861
2015-09-17 13:35:00,129.99,130.02,129.59,129.65,14396.97133585722,102.6145,102.6382,102.2988,102.3461,14396.9713
2015-09-17 13:40:00,129.66,129.69,129.27,129.27,7247.160627366144,102.354,102.3777,102.0461,102.0461,7247.1606
2015-09-17 13:45:00,129.33,129.46,129.3,129.46,11661.43861546782,102.0935,102.1961,102.0698,102.1961,11661.4386
2015-09-17 13:50:00,129.43,129.51,129.37,129.51,13078.420767982692,102.1724,102.2356,102.1251,102.2356,13078.4208
2015-09-17 13:55:00,129.52,129.57,129.26,129.32,13800.97349918875,102.2435,102.283,102.0382,102.0856,13800.9735
2015-09-17 14:00:00,129.42,129.58,128.72,128.88,64995.13250405624,102.1646,102.2909,101.612,101.7383,64995.1325
2015-09-17 14:05:00,128.97,129.49,128.97,129.49,18369.929691725258,101.8093,102.2198,101.8093,102.2198,18369.9297
2015-09-17 14:10:00,129.59,129.75,129.46,129.52,19307.73391022174,102.2988,102.4251,102.1961,102.2435,19307.7339
2015-09-17 14:15:00,129.42,129.69,129.41,129.55,7498.107084910763,102.1646,102.3777,102.1567,102.2672,7498.1071
2015-09-17 14:20:00,129.5,129.54,129.22,129.36,9995.673336938886,102.2277,102.2593,102.0067,102.1172,9995.6733
2015-09-17 14:25:00,129.39,129.42,129.13,129.13,12578.691184424011,102.1409,102.1646,101.9356,101.9356,12578.6912
2015-09-17 14:30:00,129.2,129.56,129.15,129.52,20253.109789075173,101.9909,102.2751,101.9514,102.2435,20253.1098
2015-09-17 14:35:00,129.49,129.74,129.32,129.65,40892.37425635479,102.2198,102.4172,102.0856,102.3461,40892.3743
2015-09-17 14:40:00,129.66,130.21,129.66,130.17,7568.415359653866,102.354,102.7882,102.354,102.7566,7568.4154
2015-09-17 14:45:00,130.17,130.82,130.17,130.58,11739.318550567874,102.7566,103.2697,102.7566,103.0803,11739.3186
2015-09-17 14:50:00,130.71,130.71,130.35,130.4,6165.494862087615,103.1829,103.1829,102.8987,102.9382,6165.4949
2015-09-17 14:55:00,130.41,130.41,130.19,130.36,6803.677663601947,102.9461,102.9461,102.7724,102.9066,6803.6777
2015-09-17 15:00:00,130.36,130.6,130.19,130.24,12010.816657652786,102.9066,103.096,102.7724,102.8119,12010.8167
2015-09-17 15:05:00,130.2,130.29,129.83,129.87,29432.12547322877,102.7803,102.8513,102.4882,102.5198,29432.1255
2015-09-17 15:10:00,129.86,130.03,129.57,129.57,19188.7506760411,102.5119,102.6461,102.283,102.283,19188.7507
2015-09-17 15:15:00,129.56,129.7,129.4,129.57,42521.36289886425,102.2751,102.3856,102.1488,102.283,42521.3629
2015-09-17 15:20:00,129.49,129.49,128.55,129.05,23442.94213088156,102.2198,102.2198,101.4778,101.8725,23442.9421
2015-09-17 15:25:00,129.09,129.36,129.01,129.32,17306.65224445646,101.9041,102.1172,101.8409,102.0856,17306.6522
2015-09-17 15:30:00,129.25,129.57,129.1,129.44,20605.73282855597,102.0304,102.283,101.9119,102.1803,20605.7328
2015-09-17 15:35:00,129.43,129.44,128.84,129.09,20239.048134126555,102.1724,102.1803,101.7067,101.9041,20239.0481
2015-09-17 15:40:00,129.09,129.51,129.03,129.2,33007.03082747431,101.9041,102.2356,101.8567,101.9909,33007.0308
2015-09-17 15:45:00,129.18,129.3,129.04,129.3,30611.141157382368,101.9751,102.0698,101.8646,102.0698,30611.1412
2015-09-17 15:50:00,129.25,129.27,128.78,128.79,42137.37155219037,102.0304,102.0461,101.6593,101.6672,42137.3716
2015-09-17 15:55:00,128.82,128.93,128.48,128.51,178028.12330989723,101.6909,101.7777,101.4225,101.4462,178028.1233
2015-09-18 09:30:00,126.5,127.16,126.47,126.54,174793.94267171444,99.8595,100.3805,99.8358,99.8911,174793.9427
2015-09-18 09:35:00,126.55,126.69,126.15,126.37,8478.09626825311,99.899,100.0095,99.5832,99.7569,8478.0963
2015-09-18 09:40:00,126.37,126.45,126.13,126.24,20310.43807463493,99.7569,99.82,99.5674,99.6543,20310.4381
2015-09-18 09:45:00,126.29,126.32,125.76,125.94,11065.440778799351,99.6937,99.7174,99.2753,99.4174,11065.4408
2015-09-18 09:50:00,125.77,125.83,125.52,125.68,17823.6884802596,99.2832,99.3306,99.0859,99.2122,17823.6885
2015-09-18 09:55:00,125.75,125.89,125.29,125.3,16942.130881557598,99.2674,99.378,98.9043,98.9122,16942.1309
2015-09-18 10:00:00,125.33,125.47,125.04,125.2,14521.36289886425,98.9359,99.0464,98.707,98.8333,14521.3629
2015-09-18 10:05:00,125.21,125.78,125.21,125.65,12493.23958896701,98.8412,99.2911,98.8412,99.1885,12493.2396
2015-09-18 10:10:00,125.79,126.04,125.7,126.04,9025.419145484046,99.299,99.4964,99.228,99.4964,9025.4191
2015-09-18 10:15:00,126.04,126.11,125.83,126.0,14147.10654407788,99.4964,99.5516,99.3306,99.4648,14147.1065
2015-09-18 10:20:00,125.96,125.96,125.72,125.9,11681.990265008111,99.4332,99.4332,99.2438,99.3859,11681.9903
2015-09-18 10:25:00,125.91,126.3,125.91,126.06,10146.0248783126,99.3937,99.7016,99.3937,99.5122,10146.0249
2015-09-18 10:30:00,126.03,126.06,125.78,125.86,6974.580854515954,99.4885,99.5122,99.2911,99.3543,6974.5809
2015-09-18 10:35:00,125.83,125.88,125.41,125.41,9996.755002704163,99.3306,99.3701,98.999,98.999,9996.755
2015-09-18 10:40:00,125.41,125.48,125.21,125.21,9812.871822606814,98.999,99.0543,98.8412,98.8412,9812.8718
2015-09-18 10:45:00,125.27,125.71,125.26,125.6,5624.66197944835,98.8885,99.2359,98.8806,99.149,5624.662
2015-09-18 10:50:00,125.68,125.9,125.68,125.68,22418.60465116279,99.2122,99.3859,99.2122,99.2122,22418.6047
2015-09-18 10:55:00,125.63,125.71,125.56,125.7,12601.406165494862,99.1727,99.2359,99.1175,99.228,12601.4062
2015-09-18 11:00:00,125.62,125.73,125.53,125.73,4943.212547322877,99.1648,99.2517,99.0938,99.2517,4943.2125
2015-09-18 11:05:00,125.77,125.95,125.64,125.64,5054.624121146566,99.2832,99.4253,99.1806,99.1806,5054.6241
2015-09-18 11:10:00,125.7,125.71,125.49,125.67,8632.77447268794,99.228,99.2359,99.0622,99.2043,8632.7745
2015-09-18 11:15:00,125.65,125.67,125.36,125.45,16347.214710654407,99.1885,99.2043,98.9596,99.0306,16347.2147
2015-09-18 11:20:00,125.43,125.55,125.39,125.51,8017.306652244456,99.0148,99.1096,98.9833,99.078,8017.3067
2015-09-18 11:25:00,125.45,125.63,125.31,125.33,25606.273661438616,99.0306,99.1727,98.9201,98.9359,25606.2737
2015-09-18 11:30:00,125.33,125.39,125.1,125.11,9490.535424553813,98.9359,98.9833,98.7543,98.7622,9490.5354
2015-09-18 11:35:00,125.15,125.28,124.97,125.23,8341.806381828015,98.7938,98.8964,98.6517,98.857,8341.8064
2015-09-18 11:40:00,125.23,125.4,125.12,125.38,3911.303407247161,98.857,98.9912,98.7701,98.9754,3911.3034
2015-09-18 11:45:00,125.43,125.77,125.43,125.72,9050.297458085452,99.0148,99.2832,99.0148,99.2438,9050.2975
2015-09-18 11:50:00,125.66,125.68,125.44,125.44,3353.16387236344,99.1964,99.2122,99.0227,99.0227,3353.1639
2015-09-18 11:55:00,125.49,125.58,125.42,125.42,4093.023255813953,99.0622,99.1332,99.0069,99.0069,4093.0233
2015-09-18 12:00:00,125.45,125.52,125.35,125.45,9302.32558139535,99.0306,99.0859,98.9517,99.0306,9302.3256
2015-09-18 12:05:00,125.45,125.54,125.19,125.34,7422.3904813412655,99.0306,99.1017,98.8254,98.9438,7422.3905
2015-09-18 12:10:00,125.28,125.28,125.07,125.19,10464.034613304488,98.8964,98.8964,98.7306,98.8254,10464.0346
2015-09-18 12:15:00,125.13,125.19,125.06,125.07,6219.578150351541,98.778,98.8254,98.7228,98.7306,6219.5782
2015-09-18 12:20:00,125.07,125.21,125.04,125.14,28814.49432125473,98.7306,98.8412,98.707,98.7859,28814.4943
2015-09-18 12:25:00,125.17,125.22,125.09,125.2,5115.197404002163,98.8096,98.8491,98.7464,98.8333,5115.1974
2015-09-18 12:30:00,125.2,125.2,125.04,125.19,7138.994050838291,98.8333,98.8333,98.707,98.8254,7138.9941
2015-09-18 12:35:00,125.11,125.15,125.06,125.09,14269.334775554353,98.7622,98.7938,98.7228,98.7464,14269.3348
2015-09-18 12:40:00,125.09,125.16,125.04,125.08,52630.61114115738,98.7464,98.8017,98.707,98.7385,52630.6111
2015-09-18 12:45:00,125.08,125.16,125.06,125.14,7481.882098431584,98.7385,98.8017,98.7228,98.7859,7481.8821
2015-09-18 12:50:00,125.18,125.31,125.14,125.28,3876.690102758248,98.8175,98.9201,98.7859,98.8964,3876.6901
2015-09-18 12:55:00,125.27,125.29,125.13,125.18,4353.704705246078,98.8885,98.9043,98.778,98.8175,4353.7047
2015-09-18 13:00:00,125.14,125.34,125.05,125.27,6021.63331530557,98.7859,98.9438,98.7149,98.8885,6021.6333
2015-09-18 13:05:00,125.36,125.36,125.18,125.23,3666.846944294213,98.9596,98.9596,98.8175,98.857,3666.8469
2015-09-18 13:10:00,125.25,125.25,125.12,125.17,3909.1400757166034,98.8727,98.8727,98.7701,98.8096,3909.1401
2015-09-18 13:15:00,125.17,125.21,125.05,125.21,3262.303948080043,98.8096,98.8412,98.7149,98.8412,3262.3039
2015-09-18 13:20:00,125.1,125.13,125.05,125.09,16720.3893996755,98.7543,98.778,98.7149,98.7464,16720.3894
2015-09-18 13:25:00,125.08,125.18,125.08,125.18,5663.601946998378,98.7385,98.8175,98.7385,98.8175,5663.6019
2015-09-18 13:30:00,125.18,125.24,125.09,125.12,3369.388858842617,98.8175,98.8648,98.7464,98.7701,3369.3889
2015-09-18 13:35:00,125.12,125.14,124.97,125.06,4326.663061114115,98.7701,98.7859,98.6517,98.7228,4326.6631
2015-09-18 13:40:00,125.03,125.2,125.03,125.1,12393.726338561384,98.6991,98.8333,98.6991,98.7543,12393.7263
2015-09-18 13:45:00,125.09,125.13,125.0,125.0,4218.496484586262,98.7464,98.778,98.6754,98.6754,4218.4965
2015-09-18 13:50:00,125.0,125.08,124.96,125.0,22954.02920497566,98.6754,98.7385,98.6438,98.6754,22954.0292
2015-09-18 13:55:00,125.04,125.04,124.85,124.93,44351.54137371552,98.707,98.707,98.557,98.6201,44351.5414
2015-09-18 14:00:00,124.88,125.03,124.85,125.01,5428.880475932937,98.5807,98.6991,98.557,98.6833,5428.8805
2015-09-18 14:05:00,125.03,125.22,125.02,125.12,5547.863710113575,98.6991,98.8491,98.6912,98.7701,5547.8637
2015-09-18 14:10:00,125.07,125.23,125.04,125.22,5517.577068685776,98.7306,98.857,98.707,98.8491,5517.5771
2015-09-18 14:15:00,125.18,125.47,125.13,125.42,14136.289886425096,98.8175,99.0464,98.778,99.0069,14136.2899
2015-09-18 14:20:00,125.42,125.64,125.39,125.62,16547.322877230934,99.0069,99.1806,98.9833,99.1648,16547.3229
2015-09-18 14:25:00,125.57,125.63,125.47,125.57,13105.462412114655,99.1254,99.1727,99.0464,99.1254,13105.4624
2015-09-18 14:30:00,125.57,125.57,125.39,125.41,9101.135749053545,99.1254,99.1254,98.9833,98.999,9101.1357
2015-09-18 14:35:00,125.38,125.39,125.17,125.31,6205.516495402921,98.9754,98.9833,98.8096,98.9201,6205.5165
2015-09-18 14:40:00,125.32,125.45,125.27,125.27,5863.710113574905,98.928,99.0306,98.8885,98.8885,5863.7101
2015-09-18 14:45:00,125.32,125.32,125.04,125.04,11842.076798269334,98.928,98.928,98.707,98.707,11842.0768
2015-09-18 14:50:00,125.06,125.13,125.0,125.08,8453.217955651704,98.7228,98.778,98.6754,98.7385,8453.218
2015-09-18 14:55:00,124.99,125.43,124.99,125.35,8976.744186046511,98.6675,99.0148,98.6675,98.9517,8976.7442
2015-09-18 15:00:00,125.44,125.44,125.11,125.11,6722.552731206057,99.0227,99.0227,98.7622,98.7622,6722.5527
2015-09-18 15:05:00,125.06,125.1,124.98,125.01,8443.482963764196,98.7228,98.7543,98.6596,98.6833,8443.483
2015-09-18 15:10:00,125.11,125.17,125.04,125.08,18303.948080043265,98.7622,98.8096,98.707,98.7385,18303.9481
2015-09-18 15:15:00,125.03,125.07,124.96,125.01,14008.653326122228,98.6991,98.7306,98.6438,98.6833,14008.6533
2015-09-18 15:20:00,125.03,125.06,124.93,125.02,23875.608436992967,98.6991,98.7228,98.6201,98.6912,23875.6084
2015-09-18 15:25:00,125.02,125.14,124.94,125.02,11812.871822606814,98.6912,98.7859,98.628,98.6912,11812.8718
2015-09-18 15:30:00,124.99,125.06,124.95,124.95,4434.8296376419685,98.6675,98.7228,98.6359,98.6359,4434.8296
2015-09-18 15:35:00,125.03,125.03,124.84,124.87,27481.882098431583,98.6991,98.6991,98.5491,98.5728,27481.8821
2015-09-18 15:40:00,124.84,124.84,124.56,124.58,41557.59870200108,98.5491,98.5491,98.3281,98.3438,41557.5987
2015-09-18 15:45:00,124.57,124.57,124.26,124.3,70595.99783666847,98.3359,98.3359,98.0912,98.1228,70595.9978
2015-09-18 15:50:00,124.29,124.56,124.26,124.52,78876.1492698756,98.1149,98.3281,98.0912,98.2965,78876.1493
2015-09-18 15:55:00,124.47,124.51,124.25,124.45,167590.04867495943,98.257,98.2886,98.0833,98.2412,167590.0487
2015-09-21 09:30:00,125.11,125.63,124.47,125.21,24417.52298539751,98.7622,99.1727,98.257,98.8412,24417.523
2015-09-21 09:35:00,125.14,125.3,124.78,125.21,9401.838831800971,98.7859,98.9122,98.5017,98.8412,9401.8388
2015-09-21 09:40:00,125.3,125.7,125.18,125.67,7571.660356949702,98.9122,99.228,98.8175,99.2043,7571.6604
2015-09-21 09:45:00,125.74,125.8,125.42,125.59,9413.737155219036,99.2595,99.3069,99.0069,99.1411,9413.7372
2015-09-21 09:50:00,125.77,125.84,125.54,125.54,8294.21308815576,99.2832,99.3385,99.1017,99.1017,8294.2131
2015-09-21 09:55:00,125.53,125.53,125.06,125.08,5433.207138994051,99.0938,99.0938,98.7228,98.7385,5433.2071
2015-09-21 10:00:00,125.17,125.38,125.07,125.35,9392.103839913469,98.8096,98.9754,98.7306,98.9517,9392.1038
2015-09-21 10:05:00,125.38,125.55,125.37,125.5,5250.405624661979,98.9754,99.1096,98.9675,99.0701,5250.4056
2015-09-21 10:10:00,125.51,125.61,125.42,125.49,24201.189832341806,99.078,99.1569,99.0069,99.0622,24201.1898
2015-09-21 10:15:00,125.47,125.52,125.38,125.47,5661.4386154678205,99.0464,99.0859,98.9754,99.0464,5661.4386
2015-09-21 10:20:00,125.42,125.49,125.35,125.42,6107.084910762575,99.0069,99.0622,98.9517,99.0069,6107.0849
2015-09-21 10:25:00,125.49,125.49,125.28,125.28,12981.070849107626,99.0622,99.0622,98.8964,98.8964,12981.0708
2015-09-21 10:30:00,125.33,125.49,125.28,125.4,8483.504597079502,98.9359,99.0622,98.8964,98.9912,8483.5046
2015-09-21 10:35:00,125.43,125.65,125.4,125.65,21528.39372633856,99.0148,99.1885,98.9912,99.1885,21528.3937
2015-09-21 10:40:00,125.65,125.77,125.62,125.7,16104.921579232016,99.1885,99.2832,99.1648,99.228,16104.9216
2015-09-21 10:45:00,125.72,125.73,125.54,125.57,7614.926987560843,99.2438,99.2517,99.1017,99.1254,7614.927
2015-09-21 10:50:00,125.57,125.66,125.51,125.51,11807.463493780422,99.1254,99.1964,99.078,99.078,11807.4635
2015-09-21 10:55:00,125.51,125.52,125.31,125.36,12017.306652244455,99.078,99.0859,98.9201,98.9596,12017.3067
2015-09-21 11:00:00,125.37,125.38,125.22,125.22,9452.677122769064,98.9675,98.9754,98.8491,98.8491,9452.6771
2015-09-21 11:05:00,125.24,125.32,125.21,125.26,10759.329367225528,98.8648,98.928,98.8412,98.8806,10759.3294
2015-09-21 11:10:00,125.29,125.35,125.26,125.32,12565.71119524067,98.9043,98.9517,98.8806,98.928,12565.7112
2015-09-21 11:15:00,125.28,125.32,125.25,125.27,6883.720930232558,98.8964,98.928,98.8727,98.8885,6883.7209
2015-09-21 11:20:00,125.33,125.4,125.25,125.38,6057.328285559762,98.9359,98.9912,98.8727,98.9754,6057.3283
2015-09-21 11:25:00,125.39,125.5,125.38,125.41,11270.957274202272,98.9833,99.0701,98.9754,98.999,11270.9573
2015-09-21 11:30:00,125.44,125.54,125.2,125.24,17069.767441860466,99.0227,99.1017,98.8333,98.8648,17069.7674
2015-09-21 11:35:00,125.18,125.21,124.96,125.01,5191.995673336939,98.8175,98.8412,98.6438,98.6833,5191.9957
2015-09-21 11:40:00,124.97,125.03,124.92,124.92,11858.301784748512,98.6517,98.6991,98.6122,98.6122,11858.3018
2015-09-21 11:45:00,124.96,124.96,124.77,124.79,7436.452136289886,98.6438,98.6438,98.4938,98.5096,7436.4521
2015-09-21 11:50:00,124.77,124.81,124.71,124.73,4975.662520281233,98.4938,98.5254,98.4465,98.4623,4975.6625
2015-09-21 11:55:00,124.69,124.74,124.62,124.7,12961.600865332612,98.4307,98.4701,98.3754,98.4386,12961.6009
2015-09-21 12:00:00,124.71,124.71,124.3,124.3,15749.05354245538,98.4465,98.4465,98.1228,98.1228,15749.0535
2015-09-21 12:05:00,124.28,124.39,124.21,124.27,15601.946998377502,98.107,98.1939,98.0518,98.0991,15601.947
2015-09-21 12:10:00,124.27,124.27,124.14,124.24,17208.220659816117,98.0991,98.0991,97.9965,98.0754,17208.2207
2015-09-21 12:15:00,124.17,124.24,124.15,124.22,17116.279069767443,98.0202,98.0754,98.0044,98.0597,17116.2791
2015-09-21 12:20:00,124.17,124.35,124.16,124.23,13381.28718226068,98.0202,98.1623,98.0123,98.0676,13381.2872
2015-09-21 12:25:00,124.32,124.56,124.25,124.5,19927.528393726338,98.1386,98.3281,98.0833,98.2807,19927.5284
2015-09-21 12:30:00,124.5,124.51,124.21,124.22,10974.580854515954,98.2807,98.2886,98.0518,98.0597,10974.5809
2015-09-21 12:35:00,124.26,124.3,124.16,124.23,10314.764737696052,98.0912,98.1228,98.0123,98.0676,10314.7647
2015-09-21 12:40:00,124.29,124.33,124.21,124.24,10853.43428880476,98.1149,98.1465,98.0518,98.0754,10853.4343
2015-09-21 12:45:00,124.24,124.24,124.03,124.03,6822.065981611682,98.0754,98.0754,97.9097,97.9097,6822.066
2015-09-21 12:50:00,123.99,124.02,123.75,123.81,14336.398053001622,97.8781,97.9018,97.6886,97.736,14336.3981
2015-09-21 12:55:00,123.88,123.95,123.78,123.95,8991.887506760411,97.7913,97.8465,97.7123,97.8465,8991.8875
2015-09-21 13:00:00,123.87,124.0,123.85,123.98,11089.237425635478,97.7834,97.886,97.7676,97.8702,11089.2374
2015-09-21 13:05:00,124.0,124.11,123.99,124.01,26575.44618712818,97.886,97.9728,97.8781,97.8939,26575.4462
2015-09-21 13:10:00,124.0,124.01,123.84,123.86,6414.277988101677,97.886,97.8939,97.7597,97.7755,6414.278
2015-09-21 13:15:00,123.86,124.13,123.86,124.0,4841.535965386695,97.7755,97.9886,97.7755,97.886,4841.536
2015-09-21 13:20:00,123.99,124.15,123.98,124.1,8863.169280692266,97.8781,98.0044,97.8702,97.9649,8863.1693
2015-09-21 13:25:00,124.07,124.31,124.07,124.2,16523.526230394807,97.9412,98.1307,97.9412,98.0439,16523.5262
2015-09-21 13:30:00,124.21,124.29,124.17,124.19,3028.664142779881,98.0518,98.1149,98.0202,98.036,3028.6641
2015-09-21 13:35:00,124.21,124.63,124.21,124.63,7095.727420227149,98.0518,98.3833,98.0518,98.3833,7095.7274
2015-09-21 13:40:00,124.58,124.7,124.54,124.68,5516.495402920497,98.3438,98.4386,98.3123,98.4228,5516.4954
2015-09-21 13:45:00,124.72,124.72,124.54,124.55,7742.56354786371,98.4544,98.4544,98.3123,98.3202,7742.5635
2015-09-21 13:50:00,124.56,124.57,124.3,124.37,7625.743645213629,98.3281,98.3359,98.1228,98.1781,7625.7436
2015-09-21 13:55:00,124.35,124.35,124.23,124.33,4312.601406165495,98.1623,98.1623,98.0676,98.1465,4312.6014
2015-09-21 14:00:00,124.27,124.49,124.27,124.38,4840.454299621417,98.0991,98.2728,98.0991,98.186,4840.4543
2015-09-21 14:05:00,124.42,124.42,124.32,124.35,4262.844780962682,98.2175,98.2175,98.1386,98.1623,4262.8448
2015-09-21 14:10:00,124.34,124.35,124.19,124.19,8664.142779881016,98.1544,98.1623,98.036,98.036,8664.1428
2015-09-21 14:15:00,124.2,124.35,124.18,124.23,4498.647917793402,98.0439,98.1623,98.0281,98.0676,4498.6479
2015-09-21 14:20:00,124.27,124.35,124.23,124.29,5706.868577609518,98.0991,98.1623,98.0676,98.1149,5706.8686
2015-09-21 14:25:00,124.26,124.35,124.2,124.23,8144.943212547322,98.0912,98.1623,98.0439,98.0676,8144.9432
2015-09-21 14:30:00,124.21,124.39,124.15,124.37,10326.663061114115,98.0518,98.1939,98.0044,98.1781,10326.6631
2015-09-21 14:35:00,124.34,124.48,124.32,124.45,5241.752298539751,98.1544,98.2649,98.1386,98.2412,5241.7523
2015-09-21 14:40:00,124.51,124.58,124.45,124.58,4759.329367225527,98.2886,98.3438,98.2412,98.3438,4759.3294
2015-09-21 14:45:00,124.52,124.66,124.47,124.66,6187.128177393185,98.2965,98.407,98.257,98.407,6187.1282
2015-09-21 14:50:00,124.68,124.93,124.65,124.92,10825.310978907515,98.4228,98.6201,98.3991,98.6122,10825.311
2015-09-21 14:55:00,124.95,125.04,124.88,124.92,7896.160086533261,98.6359,98.707,98.5807,98.6122,7896.1601
2015-09-21 15:00:00,124.95,124.97,124.81,124.84,10579.77285018929,98.6359,98.6517,98.5254,98.5491,10579.7729
2015-09-21 15:05:00,124.81,124.88,124.68,124.88,12831.800973499188,98.5254,98.5807,98.4228,98.5807,12831.801
2015-09-21 15:10:00,124.84,124.88,124.72,124.8,9830.178474851273,98.5491,98.5807,98.4544,98.5175,9830.1785
2015-09-21 15:15:00,124.8,124.88,124.69,124.83,10644.672796106002,98.5175,98.5807,98.4307,98.5412,10644.6728
2015-09-21 15:20:00,124.83,124.96,124.76,124.85,14465.116279069767,98.5412,98.6438,98.4859,98.557,14465.1163
2015-09-21 15:25:00,124.8,124.97,124.77,124.97,13096.809085992429,98.5175,98.6517,98.4938,98.6517,13096.8091
2015-09-21 15:30:00,124.95,124.99,124.39,124.43,11018.929150892374,98.6359,98.6675,98.1939,98.2254,11018.9292
2015-09-21 15:35:00,124.39,124.47,124.28,124.4,14321.254732287724,98.1939,98.257,98.107,98.2017,14321.2547
2015-09-21 15:40:00,124.39,124.56,124.37,124.51,21190.91400757166,98.1939,98.3281,98.1781,98.2886,21190.914
2015-09-21 15:45:00,124.53,124.66,124.5,124.56,19401.83883180097,98.3044,98.407,98.2807,98.3281,19401.8388
2015-09-21 15:50:00,124.54,124.66,124.44,124.56,26933.47755543537,98.3123,98.407,98.2333,98.3281,26933.4776
2015-09-21 15:55:00,124.57,124.72,124.53,124.71,67843.15846403461,98.3359,98.4544,98.3044,98.4465,67843.1585
2015-09-22 09:30:00,123.62,123.66,122.35,122.85,19896.160086533266,97.586,97.6176,96.5835,96.9782,19896.1601
2015-09-22 09:35:00,122.85,123.7,122.85,123.37,7811.790156841535,96.9782,97.6492,96.9782,97.3887,7811.7902
2015-09-22 09:40:00,123.37,123.62,123.26,123.58,4763.656030286641,97.3887,97.586,97.3018,97.5544,4763.656
2015-09-22 09:45:00,123.47,123.61,123.18,123.25,5358.572201189832,97.4676,97.5781,97.2387,97.2939,5358.5722
2015-09-22 09:50:00,123.25,123.25,123.02,123.19,3987.020010816657,97.2939,97.2939,97.1124,97.2466,3987.02
2015-09-22 09:55:00,123.18,123.26,122.86,122.86,6557.057869118442,97.2387,97.3018,96.9861,96.9861,6557.0579
2015-09-22 10:00:00,122.98,123.38,122.98,123.38,4935.640886965927,97.0808,97.3966,97.0808,97.3966,4935.6409
2015-09-22 10:05:00,123.32,123.37,123.0,123.05,14315.84640346133,97.3492,97.3887,97.0966,97.1361,14315.8464
2015-09-22 10:10:00,123.07,123.14,122.87,122.9,49357.49053542455,97.1518,97.2071,96.994,97.0176,49357.4905
2015-09-22 10:15:00,122.9,122.96,122.7,122.78,11512.168739859382,97.0176,97.065,96.8598,96.9229,11512.1687
2015-09-22 10:20:00,122.85,122.85,122.71,122.74,11972.958355868035,96.9782,96.9782,96.8677,96.8913,11972.9584
2015-09-22 10:25:00,122.71,122.72,122.39,122.44,11336.93888588426,96.8677,96.8756,96.615,96.6545,11336.9389
2015-09-22 10:30:00,122.41,122.41,122.2,122.33,4617.63115197404,96.6308,96.6308,96.4651,96.5677,4617.6312
2015-09-22 10:35:00,122.28,122.39,122.12,122.21,14341.806381828015,96.5282,96.615,96.4019,96.473,14341.8064
2015-09-22 10:40:00,122.12,122.23,122.0,122.15,3579.2320173066523,96.4019,96.4887,96.3072,96.4256,3579.232
2015-09-22 10:45:00,122.14,122.14,121.95,122.04,3647.3769605192,96.4177,96.4177,96.2677,96.3388,3647.377
2015-09-22 10:50:00,122.05,122.27,122.03,122.21,5732.828555976204,96.3467,96.5203,96.3309,96.473,5732.8286
2015-09-22 10:55:00,122.29,122.29,122.04,122.14,3964.305029745809,96.5361,96.5361,96.3388,96.4177,3964.305
2015-09-22 11:00:00,122.06,122.18,121.92,122.18,4726.879394267171,96.3545,96.4493,96.244,96.4493,4726.8794
2015-09-22 11:05:00,122.12,122.12,121.85,121.89,9478.63710113575,96.4019,96.4019,96.1888,96.2203,9478.6371
2015-09-22 11:10:00,121.9,122.09,121.9,122.02,7729.583558680368,96.2282,96.3782,96.2282,96.323,7729.5836
2015-09-22 11:15:00,122.05,122.28,122.01,122.28,2933.4775554353705,96.3467,96.5282,96.3151,96.5282,2933.4776
2015-09-22 11:20:00,122.2,122.2,121.93,121.95,7848.566792861005,96.4651,96.4651,96.2519,96.2677,7848.5668
2015-09-22 11:25:00,121.99,122.06,121.9,122.06,2095.1865873445104,96.2993,96.3545,96.2282,96.3545,2095.1866
2015-09-22 11:30:00,121.94,122.0,121.77,121.77,13303.407247160629,96.2598,96.3072,96.1256,96.1256,13303.4072
2015-09-22 11:35:00,121.76,121.78,121.51,121.52,17287.18226068145,96.1177,96.1335,95.9204,95.9283,17287.1823
2015-09-22 11:40:00,121.52,121.65,121.52,121.6,2487.8312601406165,95.9283,96.0309,95.9283,95.9914,2487.8313
2015-09-22 11:45:00,121.57,121.6,121.52,121.58,5895.078420767983,95.9677,95.9914,95.9283,95.9756,5895.0784
2015-09-22 11:50:00,121.67,121.84,121.65,121.74,5336.938885884261,96.0467,96.1809,96.0309,96.1019,5336.9389
2015-09-22 11:55:00,121.79,121.9,121.77,121.77,5838.831800973499,96.1414,96.2282,96.1256,96.1256,5838.8318
2015-09-22 12:00:00,121.77,121.88,121.65,121.88,14683.61276365603,96.1256,96.2125,96.0309,96.2125,14683.6128
2015-09-22 12:05:00,121.88,122.23,121.85,122.15,6274.743104380746,96.2125,96.4887,96.1888,96.4256,6274.7431
2015-09-22 12:10:00,122.2,122.2,121.98,121.98,4795.024337479718,96.4651,96.4651,96.2914,96.2914,4795.0243
2015-09-22 12:15:00,122.02,122.12,121.93,122.09,13930.773391022174,96.323,96.4019,96.2519,96.3782,13930.7734
2015-09-22 12:20:00,122.14,122.23,122.11,122.12,7101.135749053542,96.4177,96.4887,96.394,96.4019,7101.1357
2015-09-22 12:25:00,122.14,122.18,122.01,122.18,5669.01027582477,96.4177,96.4493,96.3151,96.4493,5669.0103
2015-09-22 12:30:00,122.11,122.2,122.08,122.2,4547.322877230936,96.394,96.4651,96.3703,96.4651,4547.3229
2015-09-22 12:35:00,122.14,122.17,122.1,122.16,5020.010816657653,96.4177,96.4414,96.3861,96.4335,5020.0108
2015-09-22 12:40:00,122.23,122.26,122.08,122.13,16183.88318009735,96.4887,96.5124,96.3703,96.4098,16183.8832
2015-09-22 12:45:00,122.09,122.09,121.89,122.0,8497.566252028124,96.3782,96.3782,96.2203,96.3072,8497.5663
2015-09-22 12:50:00,122.0,122.0,121.86,121.95,14692.26608977826,96.3072,96.3072,96.1967,96.2677,14692.2661
2015-09-22 12:55:00,121.97,122.03,121.9,121.9,3575.9870200108167,96.2835,96.3309,96.2282,96.2282,3575.987
2015-09-22 13:00:00,121.9,122.04,121.86,122.04,2920.497566252028,96.2282,96.3388,96.1967,96.3388,2920.4976
2015-09-22 13:05:00,122.05,122.06,121.8,121.8,4780.962682531098,96.3467,96.3545,96.1493,96.1493,4780.9627
2015-09-22 13:10:00,121.81,121.97,121.81,121.84,9031.909140075715,96.1572,96.2835,96.1572,96.1809,9031.9091
2015-09-22 13:15:00,121.75,121.87,121.75,121.85,3235.26230394808,96.1098,96.2046,96.1098,96.1888,3235.2623
2015-09-22 13:20:00,121.81,121.81,121.66,121.68,4600.324499729583,96.1572,96.1572,96.0388,96.0546,4600.3245
2015-09-22 13:25:00,121.67,121.74,121.63,121.63,6286.64142779881,96.0467,96.1019,96.0151,96.0151,6286.6414
2015-09-22 13:30:00,121.63,121.77,121.63,121.77,1946.998377501352,96.0151,96.1256,96.0151,96.1256,1946.9984
2015-09-22 13:35:00,121.71,121.78,121.69,121.75,3625.743645213629,96.0783,96.1335,96.0625,96.1098,3625.7436
2015-09-22 13:40:00,121.81,122.1,121.81,122.1,4399.134667387777,96.1572,96.3861,96.1572,96.3861,4399.1347
2015-09-22 13:45:00,122.04,122.06,121.96,122.01,5362.898864250947,96.3388,96.3545,96.2756,96.3151,5362.8989
2015-09-22 13:50:00,121.94,121.94,121.82,121.86,7779.34018388318,96.2598,96.2598,96.1651,96.1967,7779.3402
2015-09-22 13:55:00,121.92,122.13,121.92,122.13,3781.503515413737,96.244,96.4098,96.244,96.4098,3781.5035
2015-09-22 14:00:00,122.13,122.13,121.97,122.13,6422.931314223904,96.4098,96.4098,96.2835,96.4098,6422.9313
2015-09-22 14:05:00,122.16,122.26,122.09,122.13,9572.74202271498,96.4335,96.5124,96.3782,96.4098,9572.742
2015-09-22 14:10:00,122.1,122.1,121.88,121.99,5840.995132504056,96.3861,96.3861,96.2125,96.2993,5840.9951
2015-09-22 14:15:00,121.98,122.08,121.97,122.08,5918.87506760411,96.2914,96.3703,96.2835,96.3703,5918.8751
2015-09-22 14:20:00,122.1,122.11,121.98,121.98,6705.246078961601,96.3861,96.394,96.2914,96.2914,6705.2461
2015-09-22 14:25:00,122.02,122.13,122.0,122.12,3893.996755002704,96.323,96.4098,96.3072,96.4019,3893.9968
2015-09-22 14:30:00,122.1,122.38,122.1,122.28,5828.015143320714,96.3861,96.6072,96.3861,96.5282,5828.0151
2015-09-22 14:35:00,122.25,122.28,122.16,122.28,5326.122228231477,96.5045,96.5282,96.4335,96.5282,5326.1222
2015-09-22 14:40:00,122.31,122.39,122.24,122.28,9410.4921579232,96.5519,96.615,96.4966,96.5282,9410.4922
2015-09-22 14:45:00,122.36,122.41,122.17,122.18,18076.798269334777,96.5914,96.6308,96.4414,96.4493,18076.7983
2015-09-22 14:50:00,122.21,122.21,122.11,122.13,5732.828555976204,96.473,96.473,96.394,96.4098,5732.8286
2015-09-22 14:55:00,122.15,122.4,122.12,122.4,6130.881557598702,96.4256,96.6229,96.4019,96.6229,6130.8816
2015-09-22 15:00:00,122.37,122.39,122.32,122.39,4040.021633315305,96.5993,96.615,96.5598,96.615,4040.0216
2015-09-22 15:05:00,122.38,122.43,122.18,122.34,11967.550027041643,96.6072,96.6466,96.4493,96.5756,11967.55
2015-09-22 15:10:00,122.28,122.35,122.24,122.29,13177.934018388318,96.5282,96.5835,96.4966,96.5361,13177.934
2015-09-22 15:15:00,122.29,122.46,122.25,122.35,10564.62952947539,96.5361,96.6703,96.5045,96.5835,10564.6295
2015-09-22 15:20:00,122.36,122.48,122.33,122.48,12629.529475392104,96.5914,96.6861,96.5677,96.6861,12629.5295
2015-09-22 15:25:00,122.48,122.64,122.48,122.58,15826.933477555434,96.6861,96.8124,96.6861,96.765,15826.9335
2015-09-22 15:30:00,122.61,122.8,122.56,122.76,17162.79069767442,96.7887,96.9387,96.7492,96.9071,17162.7907
2015-09-22 15:35:00,122.76,122.88,122.7,122.88,16694.429421308814,96.9071,97.0019,96.8598,97.0019,16694.4294
2015-09-22 15:40:00,122.89,122.92,122.74,122.79,11142.239048134126,97.0098,97.0334,96.8913,96.9308,11142.239
2015-09-22 15:45:00,122.8,122.82,122.57,122.63,19842.07679826933,96.9387,96.9545,96.7571,96.8045,19842.0768
2015-09-22 15:50:00,122.63,122.63,122.43,122.59,19368.307193077337,96.8045,96.8045,96.6466,96.7729,19368.3072
2015-09-22 15:55:00,122.55,122.79,122.47,122.61,76274.74310438074,96.7414,96.9308,96.6782,96.7887,76274.7431
2015-09-23 09:30:00,122.63,122.91,122.52,122.91,11325.040562466198,96.8045,97.0255,96.7177,97.0255,11325.0406
2015-09-23 09:35:00,122.75,122.75,122.11,122.13,7683.071930773391,96.8992,96.8992,96.394,96.4098,7683.0719
2015-09-23 09:40:00,122.17,122.4,122.14,122.28,7265.548945375878,96.4414,96.6229,96.4177,96.5282,7265.5489
2015-09-23 09:45:00,122.25,122.27,122.02,122.12,6043.266630611141,96.5045,96.5203,96.323,96.4019,6043.2666
2015-09-23 09:50:00,122.09,122.39,122.03,122.38,3652.785289345592,96.3782,96.615,96.3309,96.6072,3652.7853
2015-09-23 09:55:00,122.37,122.38,122.22,122.31,1730.6652244456463,96.5993,96.6072,96.4809,96.5519,1730.6652
2015-09-23 10:00:00,122.41,122.42,122.08,122.27,8698.75608436993,96.6308,96.6387,96.3703,96.5203,8698.7561
2015-09-23 10:05:00,122.44,122.44,122.09,122.09,3247.160627366144,96.6545,96.6545,96.3782,96.3782,3247.1606
2015-09-23 10:10:00,122.03,122.27,122.01,122.05,6898.864250946457,96.3309,96.5203,96.3151,96.3467,6898.8643
2015-09-23 10:15:00,122.02,122.04,121.87,121.96,7775.013520822065,96.323,96.3388,96.2046,96.2756,7775.0135
2015-09-23 10:20:00,121.95,122.14,121.75,121.9,44588.42617631152,96.2677,96.4177,96.1098,96.2282,44588.4262
2015-09-23 10:25:00,121.91,122.01,121.82,121.89,12197.94483504597,96.2361,96.3151,96.1651,96.2203,12197.9448
2015-09-23 10:30:00,121.94,122.03,121.87,121.96,14872.904272579772,96.2598,96.3309,96.2046,96.2756,14872.9043
2015-09-23 10:35:00,121.99,122.14,121.96,122.01,23477.55543537047,96.2993,96.4177,96.2756,96.3151,23477.5554
2015-09-23 10:40:00,122.03,122.11,121.97,122.11,19904.81341265549,96.3309,96.394,96.2835,96.394,19904.8134
2015-09-23 10:45:00,122.03,122.14,121.99,122.0,8544.0778799351,96.3309,96.4177,96.2993,96.3072,8544.0779
2015-09-23 10:50:00,122.12,122.2,122.05,122.14,3244.9972958355866,96.4019,96.4651,96.3467,96.4177,3244.9973
2015-09-23 10:55:00,122.08,122.13,121.98,122.04,7302.325581395348,96.3703,96.4098,96.2914,96.3388,7302.3256
2015-09-23 11:00:00,122.08,122.11,122.02,122.03,4542.9962141698215,96.3703,96.394,96.323,96.3309,4542.9962
2015-09-23 11:05:00,122.01,122.09,121.91,122.07,7543.53704705246,96.3151,96.3782,96.2361,96.3624,7543.537
2015-09-23 11:10:00,122.08,122.08,121.76,121.83,11641.968631692807,96.3703,96.3703,96.1177,96.173,11641.9686
2015-09-23 11:15:00,121.8,121.86,121.76,121.81,11398.593834505138,96.1493,96.1967,96.1177,96.1572,11398.5938
2015-09-23 11:20:00,121.77,121.84,121.74,121.79,14557.057869118442,96.1256,96.1809,96.1019,96.1414,14557.0579
2015-09-23 11:25:00,121.76,121.76,121.42,121.43,19685.235262303948,96.1177,96.1177,95.8493,95.8572,19685.2353
2015-09-23 11:30:00,121.42,121.42,121.2,121.25,8653.32612222823,95.8493,95.8493,95.6757,95.7151,8653.3261
2015-09-23 11:35:00,121.24,121.36,121.24,121.34,20565.71119524067,95.7072,95.802,95.7072,95.7862,20565.7112
2015-09-23 11:40:00,121.3,121.33,121.12,121.16,36177.39318550568,95.7546,95.7783,95.6125,95.6441,36177.3932
2015-09-23 11:45:00,121.13,121.17,121.01,121.16,5835.586803677664,95.6204,95.652,95.5257,95.6441,5835.5868
2015-09-23 11:50:00,121.16,121.16,121.04,121.07,7691.725256895619,95.6441,95.6441,95.5494,95.573,7691.7253
2015-09-23 11:55:00,121.11,121.13,120.96,121.13,22590.58950784208,95.6046,95.6204,95.4862,95.6204,22590.5895
2015-09-23 12:00:00,121.16,121.16,120.93,120.97,12083.288263926446,95.6441,95.6441,95.4625,95.4941,12083.2883
2015-09-23 12:05:00,120.95,121.0,120.95,120.98,5083.829096809086,95.4783,95.5178,95.4783,95.502,5083.8291
2015-09-23 12:10:00,120.95,121.06,120.95,121.01,6923.742563547864,95.4783,95.5651,95.4783,95.5257,6923.7426
2015-09-23 12:15:00,120.92,120.94,120.63,120.67,27032.990805841,95.4546,95.4704,95.2257,95.2573,27032.9908
2015-09-23 12:20:00,120.67,120.68,120.63,120.67,6714.981070849108,95.2573,95.2652,95.2257,95.2573,6714.9811
2015-09-23 12:25:00,120.68,120.85,120.68,120.85,6420.767982693347,95.2652,95.3994,95.2652,95.3994,6420.768
2015-09-23 12:30:00,120.77,120.77,120.67,120.72,3136.830719307734,95.3362,95.3362,95.2573,95.2967,3136.8307
2015-09-23 12:35:00,120.66,120.71,120.57,120.69,20839.37263385614,95.2494,95.2889,95.1783,95.2731,20839.3726
2015-09-23 12:40:00,120.71,120.84,120.71,120.84,1730.6652244456463,95.2889,95.3915,95.2889,95.3915,1730.6652
2015-09-23 12:45:00,120.86,120.91,120.81,120.81,3387.777176852353,95.4073,95.4467,95.3678,95.3678,3387.7772
2015-09-23 12:50:00,120.88,120.95,120.88,120.9,3731.746890210925,95.4231,95.4783,95.4231,95.4388,3731.7469
2015-09-23 12:55:00,120.92,121.13,120.88,121.09,63927.52839372634,95.4546,95.6204,95.4231,95.5888,63927.5284
2015-09-23 13:00:00,121.1,121.21,121.08,121.11,7217.955651703623,95.5967,95.6836,95.5809,95.6046,7217.9557
2015-09-23 13:05:00,121.13,121.27,121.13,121.21,2055.164954029205,95.6204,95.7309,95.6204,95.6836,2055.165
2015-09-23 13:10:00,121.2,121.25,121.11,121.12,2812.330989724175,95.6757,95.7151,95.6046,95.6125,2812.331
2015-09-23 13:15:00,121.16,121.2,121.12,121.2,2595.997836668469,95.6441,95.6757,95.6125,95.6757,2595.9978
2015-09-23 13:20:00,121.2,121.2,121.07,121.11,8338.561384532179,95.6757,95.6757,95.573,95.6046,8338.5614
2015-09-23 13:25:00,121.11,121.14,121.07,121.09,37357.49053542455,95.6046,95.6283,95.573,95.5888,37357.4905
2015-09-23 13:30:00,121.1,121.17,121.09,121.15,4975.662520281233,95.5967,95.652,95.5888,95.6362,4975.6625
2015-09-23 13:35:00,121.17,121.17,121.08,121.16,8301.78474851271,95.652,95.652,95.5809,95.6441,8301.7847
2015-09-23 13:40:00,121.16,121.41,121.14,121.38,9030.827474310438,95.6441,95.8414,95.6283,95.8178,9030.8275
2015-09-23 13:45:00,121.43,121.43,121.3,121.3,2904.27257977285,95.8572,95.8572,95.7546,95.7546,2904.2726
2015-09-23 13:50:00,121.33,121.37,121.24,121.27,5094.645754461872,95.7783,95.8099,95.7072,95.7309,5094.6458
2015-09-23 13:55:00,121.27,121.29,121.15,121.26,5806.381828015144,95.7309,95.7467,95.6362,95.723,5806.3818
2015-09-23 14:00:00,121.27,121.33,121.18,121.22,3179.0156841535963,95.7309,95.7783,95.6599,95.6914,3179.0157
2015-09-23 14:05:00,121.26,121.5,121.26,121.4,4648.9994591671175,95.723,95.9125,95.723,95.8335,4648.9995
2015-09-23 14:10:00,121.44,121.5,121.38,121.38,5230.935640886966,95.8651,95.9125,95.8178,95.8178,5230.9356
2015-09-23 14:15:00,121.35,121.38,121.27,121.27,1838.8318009734992,95.7941,95.8178,95.7309,95.7309,1838.8318
2015-09-23 14:20:00,121.23,121.25,121.13,121.18,11262.303948080043,95.6993,95.7151,95.6204,95.6599,11262.3039
2015-09-23 14:25:00,121.18,121.18,121.04,121.12,3136.830719307734,95.6599,95.6599,95.5494,95.6125,3136.8307
2015-09-23 14:30:00,121.04,121.14,121.03,121.13,5840.995132504056,95.5494,95.6283,95.5415,95.6204,5840.9951
2015-09-23 14:35:00,121.12,121.12,120.91,120.92,3785.830178474851,95.6125,95.6125,95.4467,95.4546,3785.8302
2015-09-23 14:40:00,120.87,120.92,120.84,120.92,7441.860465116279,95.4152,95.4546,95.3915,95.4546,7441.8605
2015-09-23 14:45:00,120.92,120.92,120.81,120.83,5976.203353163872,95.4546,95.4546,95.3678,95.3836,5976.2034
2015-09-23 14:50:00,120.89,120.89,120.74,120.83,7319.632233639805,95.4309,95.4309,95.3125,95.3836,7319.6322
2015-09-23 14:55:00,120.83,120.92,120.79,120.81,5211.465657111952,95.3836,95.4546,95.352,95.3678,5211.4657
2015-09-23 15:00:00,120.78,120.91,120.75,120.85,7571.660356949702,95.3441,95.4467,95.3204,95.3994,7571.6604
2015-09-23 15:05:00,120.84,120.84,120.7,120.73,4002.163331530557,95.3915,95.3915,95.281,95.3046,4002.1633
2015-09-23 15:10:00,120.76,120.79,120.59,120.63,18987.56084369929,95.3283,95.352,95.1941,95.2257,18987.5608
2015-09-23 15:15:00,120.64,120.78,120.6,120.67,11032.990805840996,95.2336,95.3441,95.202,95.2573,11032.9908
2015-09-23 15:20:00,120.66,120.73,120.57,120.63,17360.735532720388,95.2494,95.3046,95.1783,95.2257,17360.7355
2015-09-23 15:25:00,120.63,120.67,120.54,120.55,10563.547863710111,95.2257,95.2573,95.1547,95.1625,10563.5479
2015-09-23 15:30:00,120.6,120.63,120.41,120.54,11905.895078420768,95.202,95.2257,95.052,95.1547,11905.8951
2015-09-23 15:35:00,120.52,120.54,120.41,120.47,19070.84910762574,95.1389,95.1547,95.052,95.0994,19070.8491
2015-09-23 15:40:00,120.45,120.6,120.41,120.41,14284.478096268253,95.0836,95.202,95.052,95.052,14284.4781
2015-09-23 15:45:00,120.42,120.61,120.42,120.61,21454.84045429962,95.0599,95.2099,95.0599,95.2099,21454.8405
2015-09-23 15:50:00,120.59,120.67,120.54,120.58,19689.561925365066,95.1941,95.2573,95.1547,95.1862,19689.5619
2015-09-23 15:55:00,120.57,120.65,120.45,120.63,70316.9280692266,95.1783,95.2415,95.0836,95.2257,70316.9281
2015-09-24 09:30:00,119.44,119.82,118.91,118.95,22899.94591671173,94.2863,94.5863,93.8679,93.8995,22899.9459
2015-09-24 09:35:00,119.06,119.49,119.06,119.43,17551.10870740941,93.9863,94.3258,93.9863,94.2784,17551.1087
2015-09-24 09:40:00,119.37,119.42,118.89,119.19,15482.963764196862,94.2311,94.2705,93.8521,94.089,15482.9638
2015-09-24 09:45:00,119.09,119.1,118.23,118.37,16889.12925905895,94.01,94.0179,93.3311,93.4416,16889.1293
2015-09-24 09:50:00,118.43,118.94,118.32,118.87,17336.93888588426,93.489,93.8916,93.4022,93.8364,17336.9389
2015-09-24 09:55:00,118.93,119.11,118.84,118.86,7128.177393185505,93.8837,94.0258,93.8127,93.8285,7128.1774
2015-09-24 10:00:00,118.89,119.1,118.72,119.1,86992.96917252569,93.8521,94.0179,93.7179,94.0179,86992.9692
2015-09-24 10:05:00,119.0,119.09,118.84,119.0,8627.366143861547,93.939,94.01,93.8127,93.939,8627.3661
2015-09-24 10:10:00,119.0,119.16,118.93,118.95,11257.97728501893,93.939,94.0653,93.8837,93.8995,11257.9773
2015-09-24 10:15:00,118.91,119.07,118.76,118.85,17826.933477555434,93.8679,93.9942,93.7495,93.8206,17826.9335
2015-09-24 10:20:00,118.83,118.85,118.19,118.26,60213.08815575987,93.8048,93.8206,93.2996,93.3548,60213.0882
2015-09-24 10:25:00,118.3,118.34,118.02,118.22,20466.197944835047,93.3864,93.418,93.1654,93.3232,20466.1979
2015-09-24 10:30:00,118.23,118.34,118.18,118.22,24312.601406165493,93.3311,93.418,93.2917,93.3232,24312.6014
2015-09-24 10:35:00,118.14,118.34,118.02,118.33,5164.954029204975,93.2601,93.418,93.1654,93.4101,5164.954
2015-09-24 10:40:00,118.25,118.29,118.04,118.12,4813.412655489454,93.3469,93.3785,93.1811,93.2443,4813.4127
2015-09-24 10:45:00,118.14,118.14,117.86,117.91,10402.379664683613,93.2601,93.2601,93.0391,93.0785,10402.3797
2015-09-24 10:50:00,117.9,118.03,117.84,117.86,62082.20659816117,93.0706,93.1733,93.0233,93.0391,62082.2066
2015-09-24 10:55:00,117.91,117.99,117.85,117.85,9140.07571660357,93.0785,93.1417,93.0312,93.0312,9140.0757
2015-09-24 11:00:00,117.86,117.99,117.62,117.99,25135.74905354245,93.0391,93.1417,92.8496,93.1417,25135.7491
2015-09-24 11:05:00,118.01,118.34,118.01,118.24,10924.824229313142,93.1575,93.418,93.1575,93.339,10924.8242
2015-09-24 11:10:00,118.24,118.34,118.08,118.16,4134.126554894538,93.339,93.418,93.2127,93.2759,4134.1266
2015-09-24 11:15:00,118.14,118.34,118.11,118.22,6273.661438615468,93.2601,93.418,93.2364,93.3232,6273.6614
2015-09-24 11:20:00,118.22,118.34,118.18,118.34,30363.439697133585,93.3232,93.418,93.2917,93.418,30363.4397
2015-09-24 11:25:00,118.31,118.43,118.21,118.21,10538.669551108707,93.3943,93.489,93.3153,93.3153,10538.6696
2015-09-24 11:30:00,118.24,118.75,118.21,118.48,8869.659275283937,93.339,93.7416,93.3153,93.5285,8869.6593
2015-09-24 11:35:00,118.58,118.66,118.47,118.66,7054.624121146566,93.6074,93.6706,93.5206,93.6706,7054.6241
2015-09-24 11:40:00,118.64,118.72,118.55,118.72,2630.6111411573825,93.6548,93.7179,93.5837,93.7179,2630.6111
2015-09-24 11:45:00,118.75,118.8,118.64,118.64,4011.898323418064,93.7416,93.7811,93.6548,93.6548,4011.8983
2015-09-24 11:50:00,118.7,118.73,118.59,118.59,2865.332612222823,93.7022,93.7258,93.6153,93.6153,2865.3326
2015-09-24 11:55:00,118.65,118.97,118.65,118.97,11902.650081124932,93.6627,93.9153,93.6627,93.9153,11902.6501
2015-09-24 12:00:00,118.99,118.99,118.85,118.97,3102.217414818821,93.9311,93.9311,93.8206,93.9153,3102.2174
2015-09-24 12:05:00,119.04,119.06,118.76,118.85,1622.4986479177933,93.9705,93.9863,93.7495,93.8206,1622.4986
2015-09-24 12:10:00,118.85,118.94,118.75,118.94,5567.333693888589,93.8206,93.8916,93.7416,93.8916,5567.3337
2015-09-24 12:15:00,118.84,118.99,118.84,118.97,1644.131963223364,93.8127,93.9311,93.8127,93.9153,1644.132
2015-09-24 12:20:00,118.89,118.92,118.76,118.87,22030.2866414278,93.8521,93.8758,93.7495,93.8364,22030.2866
2015-09-24 12:25:00,118.81,118.85,118.79,118.85,648.9994591671174,93.789,93.8206,93.7732,93.8206,648.9995
2015-09-24 12:30:00,118.89,119.23,118.89,119.2,9082.747431043808,93.8521,94.1205,93.8521,94.0969,9082.7474
2015-09-24 12:35:00,119.18,119.19,118.74,118.82,22687.939426717145,94.0811,94.089,93.7337,93.7969,22687.9394
2015-09-24 12:40:00,118.74,118.82,118.64,118.66,5142.239048134126,93.7337,93.7969,93.6548,93.6706,5142.239
2015-09-24 12:45:00,118.56,118.6,118.29,118.41,15753.380205516494,93.5916,93.6232,93.3785,93.4732,15753.3802
2015-09-24 12:50:00,118.46,118.52,118.33,118.33,16928.06922660898,93.5127,93.5601,93.4101,93.4101,16928.0692
2015-09-24 12:55:00,118.34,118.48,118.31,118.32,6075.716603569497,93.418,93.5285,93.3943,93.4022,6075.7166
2015-09-24 13:00:00,118.31,118.38,118.26,118.34,2870.7409410492155,93.3943,93.4495,93.3548,93.418,2870.7409
2015-09-24 13:05:00,118.33,118.36,118.27,118.31,2163.3315305570577,93.4101,93.4338,93.3627,93.3943,2163.3315
2015-09-24 13:10:00,118.38,118.52,118.35,118.5,2595.997836668469,93.4495,93.5601,93.4259,93.5443,2595.9978
2015-09-24 13:15:00,118.47,118.47,118.4,118.42,3211.465657111952,93.5206,93.5206,93.4653,93.4811,3211.4657
2015-09-24 13:20:00,118.42,118.52,118.38,118.45,3260.140616549486,93.4811,93.5601,93.4495,93.5048,3260.1406
2015-09-24 13:25:00,118.41,118.48,118.2,118.2,30749.59437533802,93.4732,93.5285,93.3075,93.3075,30749.5944
2015-09-24 13:30:00,118.2,118.51,118.2,118.51,5520.822065981612,93.3075,93.5522,93.3075,93.5522,5520.8221
2015-09-24 13:35:00,118.47,118.53,118.34,118.34,10729.042725797728,93.5206,93.568,93.418,93.418,10729.0427
2015-09-24 13:40:00,118.33,118.52,118.29,118.52,5612.763656030286,93.4101,93.5601,93.3785,93.5601,5612.7637
2015-09-24 13:45:00,118.47,118.59,118.37,118.51,8006.489994591671,93.5206,93.6153,93.4416,93.5522,8006.49
2015-09-24 13:50:00,118.52,118.76,118.52,118.68,7331.5305570578685,93.5601,93.7495,93.5601,93.6864,7331.5306
2015-09-24 13:55:00,118.7,118.71,118.59,118.71,6053.001622498648,93.7022,93.71,93.6153,93.71,6053.0016
2015-09-24 14:00:00,118.71,118.71,118.62,118.65,1666.846944294213,93.71,93.71,93.639,93.6627,1666.8469
2015-09-24 14:05:00,118.65,118.68,118.53,118.53,29968.63169280692,93.6627,93.6864,93.568,93.568,29968.6317
2015-09-24 14:10:00,118.62,118.73,118.62,118.72,3353.16387236344,93.639,93.7258,93.639,93.7179,3353.1639
2015-09-24 14:15:00,118.76,118.97,118.7,118.95,4474.851270957274,93.7495,93.9153,93.7022,93.8995,4474.8513
2015-09-24 14:20:00,119.01,119.28,119.0,119.26,18474.851270957275,93.9469,94.16,93.939,94.1442,18474.8513
2015-09-24 14:25:00,119.21,119.38,119.21,119.34,4919.41590048675,94.1047,94.2389,94.1047,94.2074,4919.4159
2015-09-24 14:30:00,119.33,119.35,119.09,119.1,8113.574905354245,94.1995,94.2153,94.01,94.0179,8113.5749
2015-09-24 14:35:00,119.17,119.23,119.14,119.16,2305.029745808545,94.0732,94.1205,94.0495,94.0653,2305.0297
2015-09-24 14:40:00,119.23,119.42,119.12,119.29,5134.667387777176,94.1205,94.2705,94.0337,94.1679,5134.6674
2015-09-24 14:45:00,119.24,119.71,119.24,119.71,6934.559221200649,94.1284,94.4994,94.1284,94.4994,6934.5592
2015-09-24 14:50:00,119.74,119.74,119.61,119.67,2521.362898864251,94.5231,94.5231,94.4205,94.4679,2521.3629
2015-09-24 14:55:00,119.7,119.97,119.67,119.67,7688.480259599783,94.4916,94.7047,94.4679,94.4679,7688.4803
2015-09-24 15:00:00,119.67,119.89,119.67,119.72,6865.332612222823,94.4679,94.6415,94.4679,94.5073,6865.3326
2015-09-24 15:05:00,119.7,119.76,119.24,119.36,17719.84856679286,94.4916,94.5389,94.1284,94.2232,17719.8486
2015-09-24 15:10:00,119.37,119.64,119.21,119.58,11181.179015684153,94.2311,94.4442,94.1047,94.3968,11181.179
2015-09-24 15:15:00,119.61,119.82,119.55,119.82,4276.906435911304,94.4205,94.5863,94.3731,94.5863,4276.9064
2015-09-24 15:20:00,119.89,120.06,119.88,119.88,12193.618171984856,94.6415,94.7757,94.6336,94.6336,12193.6182
2015-09-24 15:25:00,119.9,120.2,119.83,120.01,19226.60897782585,94.6494,94.8863,94.5942,94.7363,19226.609
2015-09-24 15:30:00,119.99,120.19,119.9,119.98,9351.000540832882,94.7205,94.8784,94.6494,94.7126,9351.0005
2015-09-24 15:35:00,119.97,119.98,119.69,119.77,10905.354245538128,94.7047,94.7126,94.4837,94.5468,10905.3542
2015-09-24 15:40:00,119.75,120.05,119.73,119.92,11929.691725256896,94.531,94.7678,94.5152,94.6652,11929.6917
2015-09-24 15:45:00,119.89,119.92,119.72,119.82,17950.243374797188,94.6415,94.6652,94.5073,94.5863,17950.2434
2015-09-24 15:50:00,119.81,119.82,119.53,119.64,18430.502974580853,94.5784,94.5863,94.3574,94.4442,18430.503
2015-09-24 15:55:00,119.65,119.82,119.55,119.73,48990.80584099513,94.4521,94.5863,94.3731,94.5152,48990.8058
2015-09-25 09:30:00,120.68,120.81,120.13,120.28,42891.29259058951,95.2652,95.3678,94.831,94.9494,42891.2926
2015-09-25 09:35:00,120.28,120.35,119.96,119.96,11936.181719848566,94.9494,95.0047,94.6968,94.6968,11936.1817
2015-09-25 09:40:00,120.13,120.28,120.05,120.05,11255.813953488372,94.831,94.9494,94.7678,94.7678,11255.814
2015-09-25 09:45:00,120.19,120.25,119.87,119.96,23382.36884802596,94.8784,94.9257,94.6258,94.6968,23382.3688
2015-09-25 09:50:00,119.97,120.05,119.55,119.64,18431.584640346133,94.7047,94.7678,94.3731,94.4442,18431.5846
2015-09-25 09:55:00,119.68,119.89,119.61,119.7,10378.583017847484,94.4758,94.6415,94.4205,94.4916,10378.583
2015-09-25 10:00:00,119.59,119.78,119.24,119.24,14218.496484586263,94.4047,94.5547,94.1284,94.1284,14218.4965
2015-09-25 10:05:00,119.23,119.28,118.87,119.02,25276.365603028666,94.1205,94.16,93.8364,93.9548,25276.3656
2015-09-25 10:10:00,118.96,119.1,118.85,118.96,12114.656571119524,93.9074,94.0179,93.8206,93.9074,12114.6566
2015-09-25 10:15:00,118.96,118.96,118.69,118.77,12166.576527852892,93.9074,93.9074,93.6943,93.7574,12166.5765
2015-09-25 10:20:00,118.78,118.93,118.73,118.73,14050.838290968091,93.7653,93.8837,93.7258,93.7258,14050.8383
2015-09-25 10:25:00,118.76,118.76,118.4,118.43,16549.486208761493,93.7495,93.7495,93.4653,93.489,16549.4862
2015-09-25 10:30:00,118.4,118.61,118.35,118.52,12653.32612222823,93.4653,93.6311,93.4259,93.5601,12653.3261
2015-09-25 10:35:00,118.46,118.64,118.44,118.47,26871.82260681449,93.5127,93.6548,93.4969,93.5206,26871.8226
2015-09-25 10:40:00,118.52,118.59,118.25,118.26,49670.09194159005,93.5601,93.6153,93.3469,93.3548,49670.0919
2015-09-25 10:45:00,118.32,118.58,118.26,118.57,102287.72309356408,93.4022,93.6074,93.3548,93.5995,102287.7231
2015-09-25 10:50:00,118.58,118.76,118.51,118.59,23522.98539751217,93.6074,93.7495,93.5522,93.6153,23522.9854
2015-09-25 10:55:00,118.62,118.67,118.5,118.61,21278.52893455922,93.639,93.6785,93.5443,93.6311,21278.5289
2015-09-25 11:00:00,118.72,118.72,118.35,118.45,5570.578691184423,93.7179,93.7179,93.4259,93.5048,5570.5787
2015-09-25 11:05:00,118.45,118.6,118.39,118.39,6923.742563547864,93.5048,93.6232,93.4574,93.4574,6923.7426
2015-09-25 11:10:00,118.49,118.63,118.48,118.48,4813.412655489454,93.5364,93.6469,93.5285,93.5285,4813.4127
2015-09-25 11:15:00,118.49,118.51,118.15,118.16,6678.204434829638,93.5364,93.5522,93.268,93.2759,6678.2044
2015-09-25 11:20:00,118.19,118.29,118.07,118.26,15796.646836127637,93.2996,93.3785,93.2048,93.3548,15796.6468
2015-09-25 11:25:00,118.25,118.36,118.23,118.23,5318.550567874527,93.3469,93.4338,93.3311,93.3311,5318.5506
2015-09-25 11:30:00,118.3,118.35,118.22,118.27,8642.509464575445,93.3864,93.4259,93.3232,93.3627,8642.5095
2015-09-25 11:35:00,118.24,118.34,118.22,118.27,8084.369929691725,93.339,93.418,93.3232,93.3627,8084.3699
2015-09-25 11:40:00,118.25,118.38,118.23,118.37,3569.4970254191453,93.3469,93.4495,93.3311,93.4416,3569.497
2015-09-25 11:45:00,118.38,118.43,118.26,118.28,2379.6646836127634,93.4495,93.489,93.3548,93.3706,2379.6647
2015-09-25 11:50:00,118.3,118.38,118.23,118.35,16994.05083829097,93.3864,93.4495,93.3311,93.4259,16994.0508
2015-09-25 11:55:00,118.3,118.38,118.2,118.24,21900.486749594376,93.3864,93.4495,93.3075,93.339,21900.4867
2015-09-25 12:00:00,118.24,118.24,118.18,118.2,15726.338561384531,93.339,93.339,93.2917,93.3075,15726.3386
2015-09-25 12:05:00,118.23,118.23,118.1,118.14,10164.413196322335,93.3311,93.3311,93.2285,93.2601,10164.4132
2015-09-25 12:10:00,118.15,118.27,118.14,118.25,5732.828555976204,93.268,93.3627,93.2601,93.3469,5732.8286
2015-09-25 12:15:00,118.21,118.23,117.96,118.01,3151.9740400216333,93.3153,93.3311,93.118,93.1575,3151.974
2015-09-25 12:20:00,117.99,118.05,117.96,118.05,9278.52893455922,93.1417,93.189,93.118,93.189,9278.5289
2015-09-25 12:25:00,118.05,118.07,117.98,118.0,7579.232017306652,93.189,93.2048,93.1338,93.1496,7579.232
2015-09-25 12:30:00,118.05,118.15,117.98,118.15,10007.571660356947,93.189,93.268,93.1338,93.268,10007.5717
2015-09-25 12:35:00,118.12,118.3,118.07,118.23,19232.017306652244,93.2443,93.3864,93.2048,93.3311,19232.0173
2015-09-25 12:40:00,118.29,118.47,118.29,118.42,6760.411032990805,93.3785,93.5206,93.3785,93.4811,6760.411
2015-09-25 12:45:00,118.42,118.47,118.35,118.46,4583.017847485127,93.4811,93.5206,93.4259,93.5127,4583.0178
2015-09-25 12:50:00,118.45,118.49,118.36,118.42,6440.237966468361,93.5048,93.5364,93.4338,93.4811,6440.238
2015-09-25 12:55:00,118.47,118.49,118.34,118.34,4580.85451595457,93.5206,93.5364,93.418,93.418,4580.8545
2015-09-25 13:00:00,118.41,118.44,118.35,118.43,15511.087074094105,93.4732,93.4969,93.4259,93.489,15511.0871
2015-09-25 13:05:00,118.43,118.63,118.4,118.63,6479.177934018388,93.489,93.6469,93.4653,93.6469,6479.1779
2015-09-25 13:10:00,118.62,118.74,118.6,118.74,8788.534342888048,93.639,93.7337,93.6232,93.7337,8788.5343
2015-09-25 13:15:00,118.76,118.82,118.72,118.82,3893.996755002704,93.7495,93.7969,93.7179,93.7969,3893.9968
2015-09-25 13:20:00,118.82,118.82,118.56,118.59,16824.229313142238,93.7969,93.7969,93.5916,93.6153,16824.2293
2015-09-25 13:25:00,118.59,118.6,118.52,118.59,9579.232017306653,93.6153,93.6232,93.5601,93.6153,9579.232
2015-09-25 13:30:00,118.59,118.6,118.54,118.55,10708.491076257436,93.6153,93.6232,93.5758,93.5837,10708.4911
2015-09-25 13:35:00,118.53,118.55,118.47,118.51,13505.678745267713,93.568,93.5837,93.5206,93.5522,13505.6787
2015-09-25 13:40:00,118.51,118.52,118.46,118.5,4542.9962141698215,93.5522,93.5601,93.5127,93.5443,4542.9962
2015-09-25 13:45:00,118.51,118.58,118.39,118.58,14244.456462952949,93.5522,93.6074,93.4574,93.6074,14244.4565
2015-09-25 13:50:00,118.59,118.61,118.47,118.54,7926.44672796106,93.6153,93.6311,93.5206,93.5758,7926.4467
2015-09-25 13:55:00,118.53,118.6,118.52,118.6,3785.830178474851,93.568,93.6232,93.5601,93.6232,3785.8302
2015-09-25 14:00:00,118.62,118.75,118.62,118.75,9029.74580854516,93.639,93.7416,93.639,93.7416,9029.7458
2015-09-25 14:05:00,118.74,118.82,118.64,118.64,9264.4672796106,93.7337,93.7969,93.6548,93.6548,9264.4673
2015-09-25 14:10:00,118.62,118.65,118.35,118.35,6420.767982693347,93.639,93.6627,93.4259,93.4259,6420.768
2015-09-25 14:15:00,118.4,118.42,118.13,118.13,14080.043266630611,93.4653,93.4811,93.2522,93.2522,14080.0433
2015-09-25 14:20:00,118.11,118.17,118.02,118.09,27253.65062195781,93.2364,93.2838,93.1654,93.2206,27253.6506
2015-09-25 14:25:00,118.09,118.14,118.01,118.09,9934.018388318009,93.2206,93.2601,93.1575,93.2206,9934.0184
2015-09-25 14:30:00,118.09,118.09,117.73,118.01,19156.300703082747,93.2206,93.2206,92.9364,93.1575,19156.3007
2015-09-25 14:35:00,118.02,118.15,117.98,118.03,7450.513791238507,93.1654,93.268,93.1338,93.1733,7450.5138
2015-09-25 14:40:00,117.99,118.07,117.78,117.81,11082.747431043808,93.1417,93.2048,92.9759,92.9996,11082.7474
2015-09-25 14:45:00,117.81,117.81,117.61,117.64,22137.37155219037,92.9996,92.9996,92.8417,92.8654,22137.3716
2015-09-25 14:50:00,117.64,117.74,117.59,117.74,43967.550027041645,92.8654,92.9443,92.8259,92.9443,43967.55
2015-09-25 14:55:00,117.7,117.85,117.65,117.82,11420.227149810707,92.9127,93.0312,92.8733,93.0075,11420.2271
2015-09-25 15:00:00,117.86,117.86,117.63,117.64,27877.77176852353,93.0391,93.0391,92.8575,92.8654,27877.7718
2015-09-25 15:05:00,117.64,117.68,117.5,117.51,34638.18280151433,92.8654,92.897,92.7549,92.7628,34638.1828
2015-09-25 15:10:00,117.56,117.61,117.41,117.48,19632.2336398053,92.8022,92.8417,92.6838,92.7391,19632.2336
2015-09-25 15:15:00,117.49,117.59,117.4,117.45,19889.67009194159,92.747,92.8259,92.6759,92.7154,19889.6701
2015-09-25 15:20:00,117.48,117.68,117.48,117.61,17121.687398593833,92.7391,92.897,92.7391,92.8417,17121.6874
2015-09-25 15:25:00,117.63,117.91,117.56,117.64,24743.10438074635,92.8575,93.0785,92.8022,92.8654,24743.1044
2015-09-25 15:30:00,117.63,117.96,117.61,117.8,29631.15197404002,92.8575,93.118,92.8417,92.9917,29631.152
2015-09-25 15:35:00,117.85,117.94,117.82,117.94,46355.86803677664,93.0312,93.1022,93.0075,93.1022,46355.868
2015-09-25 15:40:00,117.89,118.09,117.86,118.09,33780.42184964846,93.0627,93.2206,93.0391,93.2206,33780.4218
2015-09-25 15:45:00,118.05,118.18,117.92,118.12,50271.49810708491,93.189,93.2917,93.0864,93.2443,50271.4981
2015-09-25 15:50:00,118.1,118.12,117.87,118.01,43372.633856138455,93.2285,93.2443,93.0469,93.1575,43372.6339
2015-09-25 15:55:00,118.02,118.21,117.97,118.0,92840.4542996214,93.1654,93.3153,93.1259,93.1496,92840.4543
2015-09-28 09:30:00,117.08,117.24,116.4,116.57,19596.538669551108,92.4233,92.5496,91.8865,92.0207,19596.5387
2015-09-28 09:35:00,116.49,116.95,116.38,116.93,8577.609518658734,91.9576,92.3207,91.8707,92.3049,8577.6095
2015-09-28 09:40:00,116.84,117.09,116.65,117.01,10383.991346673878,92.2339,92.4312,92.0839,92.3681,10383.9913
2015-09-28 09:45:00,116.92,117.0,116.86,116.94,33249.3239588967,92.297,92.3602,92.2497,92.3128,33249.324
2015-09-28 09:50:00,116.92,116.96,116.65,116.73,8058.40995132504,92.297,92.3286,92.0839,92.147,8058.41
2015-09-28 09:55:00,116.73,117.03,116.68,116.89,4815.575987020011,92.147,92.3838,92.1076,92.2733,4815.576
2015-09-28 10:00:00,116.89,116.92,116.65,116.74,13370.470524607896,92.2733,92.297,92.0839,92.1549,13370.4705
2015-09-28 10:05:00,116.74,116.79,116.64,116.68,30022.714981070847,92.1549,92.1944,92.076,92.1076,30022.715
2015-09-28 10:10:00,116.68,116.76,116.64,116.68,29169.28069226609,92.1076,92.1707,92.076,92.1076,29169.2807
2015-09-28 10:15:00,116.63,116.67,116.47,116.47,7898.323418063818,92.0681,92.0997,91.9418,91.9418,7898.3234
2015-09-28 10:20:00,116.46,116.46,116.16,116.42,10477.01460248783,91.9339,91.9339,91.6971,91.9023,10477.0146
2015-09-28 10:25:00,116.36,116.37,116.03,116.21,9799.891833423471,91.8549,91.8628,91.5944,91.7365,9799.8918
2015-09-28 10:30:00,116.22,116.35,116.17,116.24,8554.894537587885,91.7444,91.8471,91.705,91.7602,8554.8945
2015-09-28 10:35:00,116.19,116.27,116.0,116.1,6470.52460789616,91.7207,91.7839,91.5708,91.6497,6470.5246
2015-09-28 10:40:00,116.07,116.24,116.07,116.15,14915.089237425636,91.626,91.7602,91.626,91.6892,14915.0892
2015-09-28 10:45:00,116.15,116.22,115.85,115.92,7528.3937263385615,91.6892,91.7444,91.4524,91.5076,7528.3937
2015-09-28 10:50:00,115.94,115.94,115.66,115.85,11796.646836127637,91.5234,91.5234,91.3024,91.4524,11796.6468
2015-09-28 10:55:00,115.83,116.02,115.83,116.02,6714.981070849108,91.4366,91.5866,91.4366,91.5866,6714.9811
2015-09-28 11:00:00,116.04,116.21,116.01,116.13,5137.912385073012,91.6023,91.7365,91.5787,91.6734,5137.9124
2015-09-28 11:05:00,116.14,116.32,116.12,116.13,6430.502974580854,91.6813,91.8234,91.6655,91.6734,6430.503
2015-09-28 11:10:00,116.1,116.13,115.89,115.9,8086.533261222282,91.6497,91.6734,91.4839,91.4918,8086.5333
2015-09-28 11:15:00,115.9,116.04,115.9,115.99,3826.9334775554353,91.4918,91.6023,91.4918,91.5629,3826.9335
2015-09-28 11:20:00,115.94,116.21,115.92,116.03,10186.046511627908,91.5234,91.7365,91.5076,91.5944,10186.0465
2015-09-28 11:25:00,115.94,115.94,115.65,115.78,9158.464034613304,91.5234,91.5234,91.2945,91.3971,9158.464
2015-09-28 11:30:00,115.76,115.91,115.71,115.75,9600.865332612222,91.3813,91.4997,91.3418,91.3734,9600.8653
2015-09-28 11:35:00,115.71,115.85,115.65,115.71,9978.366684694429,91.3418,91.4524,91.2945,91.3418,9978.3667
2015-09-28 11:40:00,115.71,115.76,115.58,115.58,9707.950243374797,91.3418,91.3813,91.2392,91.2392,9707.9502
2015-09-28 11:45:00,115.56,115.56,115.29,115.37,20267.1714440238,91.2234,91.2234,91.0103,91.0734,20267.1714
2015-09-28 11:50:00,115.34,115.51,115.23,115.51,9781.503515413737,91.0498,91.184,90.9629,91.184,9781.5035
2015-09-28 11:55:00,115.51,115.56,115.43,115.53,8584.099513250405,91.184,91.2234,91.1208,91.1997,8584.0995
2015-09-28 12:00:00,115.51,115.57,115.45,115.46,14842.617631151974,91.184,91.2313,91.1366,91.1445,14842.6176
2015-09-28 12:05:00,115.45,115.45,115.26,115.36,11990.265008112492,91.1366,91.1366,90.9866,91.0655,11990.265
2015-09-28 12:10:00,115.4,115.56,115.27,115.56,16289.886425094644,91.0971,91.2234,90.9945,91.2234,16289.8864
2015-09-28 12:15:00,115.56,115.61,115.44,115.45,16084.369929691724,91.2234,91.2629,91.1287,91.1366,16084.3699
2015-09-28 12:20:00,115.41,115.56,115.37,115.54,17822.60681449432,91.105,91.2234,91.0734,91.2076,17822.6068
2015-09-28 12:25:00,115.54,115.78,115.54,115.65,4326.663061114115,91.2076,91.3971,91.2076,91.2945,4326.6631
2015-09-28 12:30:00,115.62,115.65,115.4,115.53,11360.73553272039,91.2708,91.2945,91.0971,91.1997,11360.7355
2015-09-28 12:35:00,115.56,115.69,115.49,115.69,9269.875608436992,91.2234,91.326,91.1682,91.326,9269.8756
2015-09-28 12:40:00,115.67,115.7,115.56,115.56,10848.025959978366,91.3103,91.3339,91.2234,91.2234,10848.026
2015-09-28 12:45:00,115.57,115.64,115.47,115.64,10636.019469983774,91.2313,91.2866,91.1524,91.2866,10636.0195
2015-09-28 12:50:00,115.57,115.75,115.53,115.71,11816.11681990265,91.2313,91.3734,91.1997,91.3418,11816.1168
2015-09-28 12:55:00,115.66,115.78,115.61,115.63,9932.936722552731,91.3024,91.3971,91.2629,91.2787,9932.9367
2015-09-28 13:00:00,115.62,115.73,115.53,115.66,23637.64196863169,91.2708,91.3576,91.1997,91.3024,23637.642
2015-09-28 13:05:00,115.64,115.97,115.64,115.9,10942.130881557598,91.2866,91.5471,91.2866,91.4918,10942.1309
2015-09-28 13:10:00,115.85,115.93,115.84,115.88,6068.144943212547,91.4524,91.5155,91.4445,91.476,6068.1449
2015-09-28 13:15:00,115.87,115.9,115.68,115.78,8271.49810708491,91.4681,91.4918,91.3182,91.3971,8271.4981
2015-09-28 13:20:00,115.78,115.87,115.69,115.77,29471.0654407788,91.3971,91.4681,91.326,91.3892,29471.0654
2015-09-28 13:25:00,115.71,115.72,115.59,115.66,14093.023255813952,91.3418,91.3497,91.2471,91.3024,14093.0233
2015-09-28 13:30:00,115.68,115.95,115.67,115.78,8573.28285559762,91.3182,91.5313,91.3103,91.3971,8573.2829
2015-09-28 13:35:00,115.79,116.33,115.74,116.33,27265.54894537588,91.405,91.8313,91.3655,91.8313,27265.5489
2015-09-28 13:40:00,116.33,116.49,116.25,116.33,21918.87506760411,91.8313,91.9576,91.7681,91.8313,21918.8751
2015-09-28 13:45:00,116.31,116.32,116.09,116.12,7706.868577609518,91.8155,91.8234,91.6418,91.6655,7706.8686
2015-09-28 13:50:00,116.11,116.12,115.8,115.85,13197.404002163332,91.6576,91.6655,91.4129,91.4524,13197.404
2015-09-28 13:55:00,115.8,115.91,115.74,115.78,7624.66197944835,91.4129,91.4997,91.3655,91.3971,7624.662
2015-09-28 14:00:00,115.82,115.82,115.65,115.65,5083.829096809086,91.4287,91.4287,91.2945,91.2945,5083.8291
2015-09-28 14:05:00,115.73,115.77,115.47,115.63,10928.069226608975,91.3576,91.3892,91.1524,91.2787,10928.0692
2015-09-28 14:10:00,115.57,115.6,115.34,115.42,6492.15792320173,91.2313,91.255,91.0498,91.1129,6492.1579
2015-09-28 14:15:00,115.38,115.41,115.23,115.37,9993.510005408329,91.0813,91.105,90.9629,91.0734,9993.51
2015-09-28 14:20:00,115.38,115.44,115.22,115.44,4429.421308815576,91.0813,91.1287,90.955,91.1287,4429.4213
2015-09-28 14:25:00,115.42,115.65,115.33,115.65,13564.088696592751,91.1129,91.2945,91.0419,91.2945,13564.0887
2015-09-28 14:30:00,115.7,115.78,115.56,115.66,16435.911303407247,91.3339,91.3971,91.2234,91.3024,16435.9113
2015-09-28 14:35:00,115.59,115.79,115.56,115.78,15296.917252568956,91.2471,91.405,91.2234,91.3971,15296.9173
2015-09-28 14:40:00,115.82,115.9,115.63,115.73,8746.349378042185,91.4287,91.4918,91.2787,91.3576,8746.3494
2015-09-28 14:45:00,115.76,115.85,115.7,115.7,10861.005949161708,91.3813,91.4524,91.3339,91.3339,10861.0059
2015-09-28 14:50:00,115.72,115.72,115.41,115.47,6517.036235803137,91.3497,91.3497,91.105,91.1524,6517.0362
2015-09-28 14:55:00,115.47,115.49,115.28,115.37,8175.229853975122,91.1524,91.1682,91.0024,91.0734,8175.2299
2015-09-28 15:00:00,115.31,115.32,115.19,115.32,21287.18226068145,91.0261,91.034,90.9313,91.034,21287.1823
2015-09-28 15:05:00,115.36,115.41,115.11,115.14,11616.008653326122,91.0655,91.105,90.8682,90.8919,11616.0087
2015-09-28 15:10:00,115.15,115.29,115.12,115.29,10074.634937804218,90.8998,91.0103,90.8761,91.0103,10074.6349
2015-09-28 15:15:00,115.25,115.62,115.2,115.62,17444.023796646834,90.9787,91.2708,90.9392,91.2708,17444.0238
2015-09-28 15:20:00,115.63,115.65,115.45,115.52,30909.680908599243,91.2787,91.2945,91.1366,91.1918,30909.6809
2015-09-28 15:25:00,115.53,115.63,115.52,115.53,19518.65873445105,91.1997,91.2787,91.1918,91.1997,19518.6587
2015-09-28 15:30:00,115.53,115.69,115.53,115.65,14056.246619794483,91.1997,91.326,91.1997,91.2945,14056.2466
2015-09-28 15:35:00,115.67,115.89,115.57,115.6,18833.964305029745,91.3103,91.4839,91.2313,91.255,18833.9643
2015-09-28 15:40:00,115.58,115.79,115.58,115.78,32563.54786371011,91.2392,91.405,91.2392,91.3971,32563.5479
2015-09-28 15:45:00,115.74,115.91,115.64,115.91,41078.42076798269,91.3655,91.4997,91.2866,91.4997,41078.4208
2015-09-28 15:50:00,115.89,116.02,115.78,115.81,50465.11627906976,91.4839,91.5866,91.3971,91.4208,50465.1163
2015-09-28 15:55:00,115.81,115.85,115.79,115.79,184538.6695511087,91.4208,91.4524,91.405,91.405,184538.6696
2015-09-29 09:30:00,115.03,115.12,114.32,114.87,18428.33964305029,91.3896,91.4611,90.8255,91.2625,18428.3396
2015-09-29 09:35:00,114.96,115.32,114.94,115.27,11097.890751757706,91.334,91.62,91.3181,91.5803,11097.8908
2015-09-29 09:40:00,115.27,115.41,114.87,115.11,18712.81773931855,91.5803,91.6915,91.2625,91.4532,18712.8177
2015-09-29 09:45:00,115.02,115.39,114.9,115.17,28534.34288804759,91.3817,91.6756,91.2863,91.5009,28534.3429
2015-09-29 09:50:00,115.12,115.55,114.97,115.46,18358.03136830719,91.4611,91.8028,91.342,91.7313,18358.0314
2015-09-29 09:55:00,115.5,116.07,115.42,116.06,11326.122228231476,91.763,92.2159,91.6995,92.2079,11326.1222
2015-09-29 10:00:00,116.22,116.22,115.79,115.85,22320.17306652244,92.3351,92.3351,91.9934,92.0411,22320.1731
2015-09-29 10:05:00,115.9,116.18,115.85,115.96,23351.000540832883,92.0808,92.3033,92.0411,92.1285,23351.0005
2015-09-29 10:10:00,116.0,116.22,115.85,116.22,11541.373715521904,92.1603,92.3351,92.0411,92.3351,11541.3737
2015-09-29 10:15:00,116.25,116.25,116.01,116.02,5478.637101135749,92.3589,92.3589,92.1682,92.1762,5478.6371
2015-09-29 10:20:00,115.95,116.34,115.95,116.19,10816.657652785289,92.1206,92.4304,92.1206,92.3112,10816.6577
2015-09-29 10:25:00,116.19,116.46,116.19,116.21,6042.184964845863,92.3112,92.5257,92.3112,92.3271,6042.185
2015-09-29 10:30:00,116.22,116.56,116.22,116.51,24567.874526771226,92.3351,92.6052,92.3351,92.5655,24567.8745
2015-09-29 10:35:00,116.47,116.6,116.44,116.6,16441.31963223364,92.5337,92.637,92.5098,92.637,16441.3196
2015-09-29 10:40:00,116.6,116.6,115.9,115.9,10302.866414277987,92.637,92.637,92.0808,92.0808,10302.8664
2015-09-29 10:45:00,115.89,116.0,115.59,115.59,10779.88101676582,92.0729,92.1603,91.8345,91.8345,10779.881
2015-09-29 10:50:00,115.48,115.67,115.4,115.67,16232.558139534884,91.7471,91.8981,91.6836,91.8981,16232.5581
2015-09-29 10:55:00,115.72,115.84,115.63,115.78,5407.247160627366,91.9378,92.0332,91.8663,91.9855,5407.2472
2015-09-29 11:00:00,115.72,116.09,115.71,116.09,5820.443482963764,91.9378,92.2318,91.9299,92.2318,5820.4435
2015-09-29 11:05:00,116.04,116.09,115.87,115.87,12690.102758247702,92.1921,92.2318,92.057,92.057,12690.1028
2015-09-29 11:10:00,115.9,115.98,115.8,115.84,8572.201189832342,92.0808,92.1444,92.0014,92.0332,8572.2012
2015-09-29 11:15:00,115.86,115.86,115.53,115.57,6375.33802055165,92.049,92.049,91.7869,91.8186,6375.338
2015-09-29 11:20:00,115.53,115.68,115.4,115.64,10272.57977285019,91.7869,91.906,91.6836,91.8743,10272.5798
2015-09-29 11:25:00,115.63,115.94,115.56,115.89,6019.469983775013,91.8663,92.1126,91.8107,92.0729,6019.47
2015-09-29 11:30:00,115.91,115.92,115.71,115.72,6956.19253650622,92.0888,92.0967,91.9299,91.9378,6956.1925
2015-09-29 11:35:00,115.65,115.94,115.62,115.94,6855.597620335317,91.8822,92.1126,91.8584,92.1126,6855.5976
2015-09-29 11:40:00,115.94,116.02,115.78,115.79,6819.902650081125,92.1126,92.1762,91.9855,91.9934,6819.9027
2015-09-29 11:45:00,115.75,115.89,115.69,115.89,7832.341806381828,91.9617,92.0729,91.914,92.0729,7832.3418
2015-09-29 11:50:00,115.81,115.94,115.79,115.92,4501.892915089237,92.0093,92.1126,91.9934,92.0967,4501.8929
2015-09-29 11:55:00,115.92,115.99,115.67,115.71,4434.8296376419685,92.0967,92.1523,91.8981,91.9299,4434.8296
2015-09-29 12:00:00,115.68,115.78,115.62,115.74,9524.067063277447,91.906,91.9855,91.8584,91.9537,9524.0671
2015-09-29 12:05:00,115.69,115.78,115.58,115.58,3677.6636019469984,91.914,91.9855,91.8266,91.8266,3677.6636
2015-09-29 12:10:00,115.64,115.64,115.25,115.29,9104.380746349378,91.8743,91.8743,91.5644,91.5962,9104.3807
2015-09-29 12:15:00,115.29,115.56,115.29,115.56,3737.155219037317,91.5962,91.8107,91.5962,91.8107,3737.1552
2015-09-29 12:20:00,115.48,115.58,115.43,115.49,2190.373174689021,91.7471,91.8266,91.7074,91.7551,2190.3732
2015-09-29 12:25:00,115.6,115.69,115.48,115.57,6918.334234721471,91.8425,91.914,91.7471,91.8186,6918.3342
2015-09-29 12:30:00,115.62,115.63,115.41,115.62,5759.870200108167,91.8584,91.8663,91.6915,91.8584,5759.8702
2015-09-29 12:35:00,115.63,115.63,115.25,115.26,5516.495402920497,91.8663,91.8663,91.5644,91.5724,5516.4954
2015-09-29 12:40:00,115.32,115.35,115.08,115.35,6273.661438615468,91.62,91.6439,91.4293,91.6439,6273.6614
2015-09-29 12:45:00,115.32,115.43,115.18,115.29,4061.654948620876,91.62,91.7074,91.5088,91.5962,4061.6549
2015-09-29 12:50:00,115.33,115.48,115.1,115.42,7003.7858301784745,91.628,91.7471,91.4452,91.6995,7003.7858
2015-09-29 12:55:00,115.34,115.4,115.19,115.28,4218.496484586262,91.6359,91.6836,91.5167,91.5882,4218.4965
2015-09-29 13:00:00,115.23,115.34,115.16,115.29,5048.134126554895,91.5485,91.6359,91.4929,91.5962,5048.1341
2015-09-29 13:05:00,115.27,115.54,115.19,115.45,8097.3499188750675,91.5803,91.7948,91.5167,91.7233,8097.3499
2015-09-29 13:10:00,115.48,115.61,115.45,115.61,4690.102758247701,91.7471,91.8504,91.7233,91.8504,4690.1028
2015-09-29 13:15:00,115.61,115.72,115.49,115.68,4433.74797187669,91.8504,91.9378,91.7551,91.906,4433.748
2015-09-29 13:20:00,115.68,115.76,115.55,115.56,7057.8691184424015,91.906,91.9696,91.8028,91.8107,7057.8691
2015-09-29 13:25:00,115.48,115.74,115.44,115.67,5462.412114656571,91.7471,91.9537,91.7154,91.8981,5462.4121
2015-09-29 13:30:00,115.67,115.83,115.61,115.66,5246.078961600865,91.8981,92.0252,91.8504,91.8901,5246.079
2015-09-29 13:35:00,115.66,115.84,115.63,115.77,4713.899405083829,91.8901,92.0332,91.8663,91.9775,4713.8994
2015-09-29 13:40:00,115.83,115.97,115.81,115.97,4961.600865332612,92.0252,92.1364,92.0093,92.1364,4961.6009
2015-09-29 13:45:00,116.07,116.07,115.9,115.96,5219.037317468902,92.2159,92.2159,92.0808,92.1285,5219.0373
2015-09-29 13:50:00,115.94,115.97,115.7,115.77,10093.023255813952,92.1126,92.1364,91.9219,91.9775,10093.0233
2015-09-29 13:55:00,115.92,116.1,115.92,116.08,7706.868577609518,92.0967,92.2397,92.0967,92.2238,7706.8686
2015-09-29 14:00:00,116.08,116.08,115.97,116.0,22004.326663061114,92.2238,92.2238,92.1364,92.1603,22004.3267
2015-09-29 14:05:00,116.02,116.04,115.87,115.96,8328.826392644673,92.1762,92.1921,92.057,92.1285,8328.8264
2015-09-29 14:10:00,115.89,116.05,115.86,115.93,6806.922660897782,92.0729,92.2,92.049,92.1047,6806.9227
2015-09-29 14:15:00,115.91,116.09,115.76,116.05,10362.358031368309,92.0888,92.2318,91.9696,92.2,10362.358
2015-09-29 14:20:00,116.06,116.22,116.06,116.14,11974.040021633316,92.2079,92.3351,92.2079,92.2715,11974.04
2015-09-29 14:25:00,116.19,116.49,116.16,116.39,12618.71281773932,92.3112,92.5496,92.2874,92.4701,12618.7128
2015-09-29 14:30:00,116.4,116.51,116.25,116.47,20928.06922660897,92.4781,92.5655,92.3589,92.5337,20928.0692
2015-09-29 14:35:00,116.49,116.49,116.13,116.27,9511.087074094105,92.5496,92.5496,92.2636,92.3748,9511.0871
2015-09-29 14:40:00,116.25,116.28,116.04,116.04,9007.03082747431,92.3589,92.3827,92.1921,92.1921,9007.0308
2015-09-29 14:45:00,116.06,116.09,115.81,115.9,31189.83234180638,92.2079,92.2318,92.0093,92.0808,31189.8323
2015-09-29 14:50:00,115.87,115.94,115.73,115.74,8143.861546782044,92.057,92.1126,91.9458,91.9537,8143.8615
2015-09-29 14:55:00,115.69,115.78,115.46,115.47,16965.927528393724,91.914,91.9855,91.7313,91.7392,16965.9275
2015-09-29 15:00:00,115.46,115.71,115.46,115.68,33322.87723093564,91.7313,91.9299,91.7313,91.906,33322.8772
2015-09-29 15:05:00,115.69,115.88,115.65,115.72,11333.693888588426,91.914,92.0649,91.8822,91.9378,11333.6939
2015-09-29 15:10:00,115.65,115.81,115.56,115.74,16343.969713358572,91.8822,92.0093,91.8107,91.9537,16343.9697
2015-09-29 15:15:00,115.72,115.86,115.68,115.7,17168.19902650081,91.9378,92.049,91.906,91.9219,17168.199
2015-09-29 15:20:00,115.69,115.73,115.51,115.61,21623.58031368308,91.914,91.9458,91.771,91.8504,21623.5803
2015-09-29 15:25:00,115.59,115.72,115.52,115.6,16062.736614386156,91.8345,91.9378,91.7789,91.8425,16062.7366
2015-09-29 15:30:00,115.64,116.07,115.6,115.93,35724.17522985397,91.8743,92.2159,91.8425,92.1047,35724.1752
2015-09-29 15:35:00,115.92,116.26,115.84,116.07,33418.06381828015,92.0967,92.3668,92.0332,92.2159,33418.0638
2015-09-29 15:40:00,116.1,116.1,115.83,116.02,25213.628988642507,92.2397,92.2397,92.0252,92.1762,25213.629
2015-09-29 15:45:00,115.99,116.2,115.8,116.2,43964.30502974581,92.1523,92.3192,92.0014,92.3192,43964.305
2015-09-29 15:50:00,116.15,116.33,116.05,116.28,74152.51487290427,92.2794,92.4225,92.2,92.3827,74152.5149
2015-09-29 15:55:00,116.3,116.55,116.27,116.3,133610.6003244997,92.3986,92.5972,92.3748,92.3986,133610.6003
2015-09-30 09:30:00,117.67,118.32,116.48,118.25,126634.9378042185,93.4871,94.0035,92.5416,93.9479,126634.9378
2015-09-30 09:35:00,118.13,118.51,118.11,118.35,13915.630070308274,93.8525,94.1544,93.8366,94.0273,13915.6301
2015-09-30 09:40:00,118.47,118.54,117.79,117.81,79916.71173607356,94.1227,94.1783,93.5824,93.5983,79916.7117
2015-09-30 09:45:00,117.83,117.98,117.37,117.76,30695.511087074094,93.6142,93.7334,93.2487,93.5586,30695.5111
2015-09-30 09:50:00,117.81,117.92,117.45,117.56,7791.238507301244,93.5983,93.6857,93.3123,93.3997,7791.2385
2015-09-30 09:55:00,117.47,117.62,117.34,117.46,44210.92482422931,93.3282,93.4473,93.2249,93.3202,44210.9248
2015-09-30 10:00:00,117.46,117.95,117.46,117.87,24329.90805840995,93.3202,93.7095,93.3202,93.646,24329.9081
2015-09-30 10:05:00,117.83,118.18,117.8,118.18,10897.78258518118,93.6142,93.8923,93.5903,93.8923,10897.7826
2015-09-30 10:10:00,118.19,118.24,117.9,117.98,3623.580313683072,93.9002,93.9399,93.6698,93.7334,3623.5803
2015-09-30 10:15:00,117.92,117.97,117.63,117.82,9552.190373174688,93.6857,93.7254,93.4553,93.6062,9552.1904
2015-09-30 10:20:00,117.8,117.9,117.7,117.79,8664.142779881016,93.5903,93.6698,93.5109,93.5824,8664.1428
2015-09-30 10:25:00,117.71,117.97,117.71,117.83,5432.1254732287725,93.5188,93.7254,93.5188,93.6142,5432.1255
2015-09-30 10:30:00,117.8,117.82,117.43,117.56,12169.821525148727,93.5903,93.6062,93.2964,93.3997,12169.8215
2015-09-30 10:35:00,117.56,117.82,117.54,117.8,16387.236343969715,93.3997,93.6062,93.3838,93.5903,16387.2363
2015-09-30 10:40:00,117.81,117.89,117.74,117.84,13730.665224445644,93.5983,93.6619,93.5427,93.6221,13730.6652
2015-09-30 10:45:00,117.86,117.99,117.77,117.84,15719.84856679286,93.638,93.7413,93.5665,93.6221,15719.8486
2015-09-30 10:50:00,117.84,118.0,117.81,117.95,11835.586803677665,93.6221,93.7492,93.5983,93.7095,11835.5868
2015-09-30 10:55:00,117.98,117.98,117.74,117.88,13535.96538669551,93.7334,93.7334,93.5427,93.6539,13535.9654
2015-09-30 11:00:00,117.83,117.91,117.65,117.72,11233.098972417523,93.6142,93.6777,93.4712,93.5268,11233.099
2015-09-30 11:05:00,117.7,117.72,117.58,117.61,8566.792861005948,93.5109,93.5268,93.4156,93.4394,8566.7929
2015-09-30 11:10:00,117.64,117.76,117.6,117.68,12395.88967009194,93.4632,93.5586,93.4315,93.495,12395.8897
2015-09-30 11:15:00,117.63,117.72,117.49,117.49,9468.902109248242,93.4553,93.5268,93.3441,93.3441,9468.9021
2015-09-30 11:20:00,117.5,117.61,117.42,117.52,18227.14981070849,93.352,93.4394,93.2884,93.3679,18227.1498
2015-09-30 11:25:00,117.52,117.64,117.49,117.61,12071.389940508385,93.3679,93.4632,93.3441,93.4394,12071.3899
2015-09-30 11:30:00,117.58,117.66,117.54,117.65,16166.576527852892,93.4156,93.4791,93.3838,93.4712,16166.5765
2015-09-30 11:35:00,117.62,117.63,117.51,117.63,20111.411573823687,93.4473,93.4553,93.3599,93.4553,20111.4116
2015-09-30 11:40:00,117.62,117.69,117.44,117.45,14362.358031368309,93.4473,93.503,93.3043,93.3123,14362.358
2015-09-30 11:45:00,117.49,117.61,117.46,117.55,4434.8296376419685,93.3441,93.4394,93.3202,93.3917,4434.8296
2015-09-30 11:50:00,117.55,117.68,117.49,117.68,13759.870200108166,93.3917,93.495,93.3441,93.495,13759.8702
2015-09-30 11:55:00,117.62,117.69,117.5,117.69,3919.956733369389,93.4473,93.503,93.352,93.503,3919.9567
2015-09-30 12:00:00,117.61,117.71,117.57,117.69,9733.910221741482,93.4394,93.5188,93.4076,93.503,9733.9102
2015-09-30 12:05:00,117.66,117.68,117.46,117.6,9445.105462412115,93.4791,93.495,93.3202,93.4315,9445.1055
2015-09-30 12:10:00,117.55,117.56,117.45,117.5,13952.406706327743,93.3917,93.3997,93.3123,93.352,13952.4067
2015-09-30 12:15:00,117.45,117.48,117.37,117.41,6775.554353704705,93.3123,93.3361,93.2487,93.2805,6775.5544
2015-09-30 12:20:00,117.38,117.5,117.35,117.42,22336.398053001623,93.2567,93.352,93.2328,93.2884,22336.3981
2015-09-30 12:25:00,117.46,117.61,117.46,117.57,4883.720930232558,93.3202,93.4394,93.3202,93.4076,4883.7209
2015-09-30 12:30:00,117.49,117.55,117.41,117.48,6659.816116819902,93.3441,93.3917,93.2805,93.3361,6659.8161
2015-09-30 12:35:00,117.41,117.49,117.37,117.41,15328.285559762033,93.2805,93.3441,93.2487,93.2805,15328.2856
2015-09-30 12:40:00,117.41,117.45,117.37,117.42,16864.250946457545,93.2805,93.3123,93.2487,93.2884,16864.2509
2015-09-30 12:45:00,117.41,117.42,116.85,116.91,11637.641968631691,93.2805,93.2884,92.8356,92.8833,11637.642
2015-09-30 12:50:00,116.94,116.97,116.9,116.91,7243.915630070308,92.9071,92.9309,92.8753,92.8833,7243.9156
2015-09-30 12:55:00,116.91,116.98,116.89,116.89,7314.223904813412,92.8833,92.9389,92.8674,92.8674,7314.2239
2015-09-30 13:00:00,116.95,117.03,116.92,116.99,9070.849107625743,92.915,92.9786,92.8912,92.9468,9070.8491
2015-09-30 13:05:00,117.0,117.05,116.97,116.97,3765.2785289345593,92.9548,92.9945,92.9309,92.9309,3765.2785
2015-09-30 13:10:00,117.05,117.09,116.92,116.92,8159.004867495943,92.9945,93.0263,92.8912,92.8912,8159.0049
2015-09-30 13:15:00,116.97,117.3,116.94,117.27,7861.546782044348,92.9309,93.1931,92.9071,93.1693,7861.5468
2015-09-30 13:20:00,117.23,117.26,117.05,117.12,5500.27041644132,93.1375,93.1613,92.9945,93.0501,5500.2704
2015-09-30 13:25:00,117.06,117.06,116.94,116.97,8260.681449432126,93.0024,93.0024,92.9071,92.9309,8260.6814
2015-09-30 13:30:00,117.02,117.07,116.96,116.96,8551.64954029205,92.9706,93.0104,92.923,92.923,8551.6495
2015-09-30 13:35:00,116.94,117.03,116.9,116.96,8815.57598702001,92.9071,92.9786,92.8753,92.923,8815.576
2015-09-30 13:40:00,116.97,117.2,116.97,117.16,6381.828015143321,92.9309,93.1137,92.9309,93.0819,6381.828
2015-09-30 13:45:00,117.15,117.18,117.04,117.06,5013.5208220659815,93.0739,93.0978,92.9865,93.0024,5013.5208
2015-09-30 13:50:00,117.11,117.24,117.06,117.16,8279.06976744186,93.0422,93.1454,93.0024,93.0819,8279.0698
2015-09-30 13:55:00,117.22,117.22,117.12,117.12,3042.7257977285017,93.1295,93.1295,93.0501,93.0501,3042.7258
2015-09-30 14:00:00,117.12,117.23,117.06,117.22,16948.62087614927,93.0501,93.1375,93.0024,93.1295,16948.6209
2015-09-30 14:05:00,117.14,117.34,117.14,117.3,17360.735532720388,93.066,93.2249,93.066,93.1931,17360.7355
2015-09-30 14:10:00,117.33,117.43,117.25,117.42,17388.858842617632,93.2169,93.2964,93.1534,93.2884,17388.8588
2015-09-30 14:15:00,117.38,117.47,117.37,117.41,9592.212006489994,93.2567,93.3282,93.2487,93.2805,9592.212
2015-09-30 14:20:00,117.39,117.51,117.39,117.51,7157.382368848026,93.2646,93.3599,93.2646,93.3599,7157.3824
2015-09-30 14:25:00,117.49,117.56,117.42,117.49,12205.51649540292,93.3441,93.3997,93.2884,93.3441,12205.5165
2015-09-30 14:30:00,117.49,117.56,117.23,117.26,12083.288263926446,93.3441,93.3997,93.1375,93.1613,12083.2883
2015-09-30 14:35:00,117.27,117.3,117.2,117.28,12065.98161168199,93.1693,93.1931,93.1137,93.1772,12065.9816
2015-09-30 14:40:00,117.28,117.39,117.27,117.33,5742.56354786371,93.1772,93.2646,93.1693,93.2169,5742.5635
2015-09-30 14:45:00,117.36,117.5,117.29,117.48,12444.564629529475,93.2408,93.352,93.1852,93.3361,12444.5646
2015-09-30 14:50:00,117.51,117.52,117.38,117.49,11661.43861546782,93.3599,93.3679,93.2567,93.3441,11661.4386
2015-09-30 14:55:00,117.49,117.61,117.48,117.6,8312.601406165495,93.3441,93.4394,93.3361,93.4315,8312.6014
2015-09-30 15:00:00,117.6,117.67,117.5,117.51,30077.879935100053,93.4315,93.4871,93.352,93.3599,30077.8799
2015-09-30 15:05:00,117.52,117.74,117.52,117.64,19347.755543537045,93.3679,93.5427,93.3679,93.4632,19347.7555
2015-09-30 15:10:00,117.66,117.76,117.6,117.7,13659.275283937262,93.4791,93.5586,93.4315,93.5109,13659.2753
2015-09-30 15:15:00,117.71,117.81,117.62,117.81,14104.921579232016,93.5188,93.5983,93.4473,93.5983,14104.9216
2015-09-30 15:20:00,117.75,117.95,117.74,117.74,18817.739318550568,93.5506,93.7095,93.5427,93.5427,18817.7393
2015-09-30 15:25:00,117.72,117.96,117.72,117.96,25380.205516495404,93.5268,93.7175,93.5268,93.7175,25380.2055
2015-09-30 15:30:00,117.96,117.99,117.84,117.89,22478.09626825311,93.7175,93.7413,93.6221,93.6619,22478.0963
2015-09-30 15:35:00,117.9,117.97,117.76,117.82,20778.79935100054,93.6698,93.7254,93.5586,93.6062,20778.7994
2015-09-30 15:40:00,117.8,117.89,117.74,117.89,26751.75770686857,93.5903,93.6619,93.5427,93.6619,26751.7577
2015-09-30 15:45:00,117.89,118.0,117.83,117.87,33763.115197404004,93.6619,93.7492,93.6142,93.646,33763.1152
2015-09-30 15:50:00,117.87,118.07,117.87,118.07,56051.91995673337,93.646,93.8049,93.646,93.8049,56051.92
2015-09-30 15:55:00,118.07,118.13,117.93,117.93,87127.09572742022,93.8049,93.8525,93.6936,93.6936,87127.0957
2015-10-01 09:30:00,117.99,118.65,117.51,118.64,35180.09734991888,93.7413,94.2657,93.3599,94.2577,35180.0973
2015-10-01 09:35:00,118.64,118.64,117.72,117.8,15325.040562466198,94.2577,94.2577,93.5268,93.5903,15325.0406
2015-10-01 09:40:00,117.8,118.1,117.71,117.86,12137.371552190372,93.5903,93.8287,93.5188,93.638,12137.3716
2015-10-01 09:45:00,117.95,118.23,117.76,118.09,13700.378583017848,93.7095,93.932,93.5586,93.8207,13700.3786
2015-10-01 09:50:00,118.17,118.34,118.05,118.19,15743.645213628988,93.8843,94.0194,93.789,93.9002,15743.6452
2015-10-01 09:55:00,118.25,118.25,117.63,117.96,12064.899945916712,93.9479,93.9479,93.4553,93.7175,12064.8999
2015-10-01 10:00:00,117.89,118.19,117.48,117.72,15138.99405083829,93.6619,93.9002,93.3361,93.5268,15138.9941
2015-10-01 10:05:00,117.8,118.16,117.73,118.11,16087.61492698756,93.5903,93.8764,93.5347,93.8366,16087.6149
2015-10-01 10:10:00,118.11,118.34,118.09,118.13,47088.1557598702,93.8366,94.0194,93.8207,93.8525,47088.1558
2015-10-01 10:15:00,118.18,118.52,118.1,118.27,24340.724716062738,93.8923,94.1624,93.8287,93.9638,24340.7247
2015-10-01 10:20:00,118.3,118.43,118.09,118.09,18733.36938885884,93.9876,94.0909,93.8207,93.8207,18733.3694
2015-10-01 10:25:00,118.09,118.42,118.09,118.33,26224.986479177933,93.8207,94.0829,93.8207,94.0114,26224.9865
2015-10-01 10:30:00,118.29,118.43,118.14,118.21,26192.53650621957,93.9796,94.0909,93.8605,93.9161,26192.5365
2015-10-01 10:35:00,118.21,118.4,118.13,118.35,21603.028664142777,93.9161,94.067,93.8525,94.0273,21603.0287
2015-10-01 10:40:00,118.33,118.49,118.07,118.26,21640.88696592753,94.0114,94.1385,93.8049,93.9558,21640.887
2015-10-01 10:45:00,118.23,118.5,118.19,118.36,36059.49161709032,93.932,94.1465,93.9002,94.0353,36059.4916
2015-10-01 10:50:00,118.41,118.5,118.3,118.31,23704.70524607896,94.075,94.1465,93.9876,93.9955,23704.7052
2015-10-01 10:55:00,118.35,118.66,118.27,118.5,22380.74634937804,94.0273,94.2736,93.9638,94.1465,22380.7463
2015-10-01 11:00:00,118.52,118.63,118.35,118.45,16451.054624121145,94.1624,94.2498,94.0273,94.1068,16451.0546
2015-10-01 11:05:00,118.4,118.71,118.26,118.68,21691.725256895617,94.067,94.3133,93.9558,94.2895,21691.7253
2015-10-01 11:10:00,118.62,118.84,118.55,118.58,15688.480259599784,94.2418,94.4166,94.1862,94.21,15688.4803
2015-10-01 11:15:00,118.47,118.58,118.35,118.42,17412.65548945376,94.1227,94.21,94.0273,94.0829,17412.6555
2015-10-01 11:20:00,118.36,118.75,118.34,118.64,16326.663061114115,94.0353,94.3451,94.0194,94.2577,16326.6631
2015-10-01 11:25:00,118.67,118.68,118.29,118.29,25315.30557057869,94.2816,94.2895,93.9796,93.9796,25315.3056
2015-10-01 11:30:00,118.33,118.42,118.21,118.25,32757.16603569497,94.0114,94.0829,93.9161,93.9479,32757.166
2015-10-01 11:35:00,118.22,118.42,118.17,118.35,16570.037858301785,93.924,94.0829,93.8843,94.0273,16570.0379
2015-10-01 11:40:00,118.39,118.52,118.3,118.37,18935.640886965928,94.0591,94.1624,93.9876,94.0432,18935.6409
2015-10-01 11:45:00,118.37,118.37,118.02,118.26,16504.056246619795,94.0432,94.0432,93.7651,93.9558,16504.0562
2015-10-01 11:50:00,118.3,118.36,117.99,118.03,10591.671173607356,93.9876,94.0353,93.7413,93.7731,10591.6712
2015-10-01 11:55:00,117.94,118.01,117.77,117.92,16115.738236884805,93.7016,93.7572,93.5665,93.6857,16115.7382
2015-10-01 12:00:00,117.85,117.85,117.6,117.6,10222.823147647376,93.6301,93.6301,93.4315,93.4315,10222.8231
2015-10-01 12:05:00,117.59,117.59,117.09,117.15,23303.407247160627,93.4235,93.4235,93.0263,93.0739,23303.4072
2015-10-01 12:10:00,117.1,117.39,117.1,117.37,10906.435911303406,93.0342,93.2646,93.0342,93.2487,10906.4359
2015-10-01 12:15:00,117.37,117.54,117.34,117.54,8634.937804218496,93.2487,93.3838,93.2249,93.3838,8634.9378
2015-10-01 12:20:00,117.55,117.78,117.51,117.64,30418.60465116279,93.3917,93.5745,93.3599,93.4632,30418.6047
2015-10-01 12:25:00,117.68,118.02,117.63,117.99,17027.582477014603,93.495,93.7651,93.4553,93.7413,17027.5825
2015-10-01 12:30:00,117.98,118.18,117.9,118.11,10329.90805840995,93.7334,93.8923,93.6698,93.8366,10329.9081
2015-10-01 12:35:00,118.1,118.47,118.08,118.38,78335.31638723634,93.8287,94.1227,93.8128,94.0511,78335.3164
2015-10-01 12:40:00,118.34,118.38,118.23,118.34,36247.70146024878,94.0194,94.0511,93.932,94.0194,36247.7015
2015-10-01 12:45:00,118.32,118.34,118.16,118.34,25051.37912385073,94.0035,94.0194,93.8764,94.0194,25051.3791
2015-10-01 12:50:00,118.34,118.34,118.21,118.34,20303.948080043265,94.0194,94.0194,93.9161,94.0194,20303.9481
2015-10-01 12:55:00,118.34,118.35,118.25,118.29,37198.48566792861,94.0194,94.0273,93.9479,93.9796,37198.4857
2015-10-01 13:00:00,118.21,118.26,118.06,118.19,16714.981070849106,93.9161,93.9558,93.7969,93.9002,16714.9811
2015-10-01 13:05:00,118.19,118.28,118.09,118.28,7530.557057869119,93.9002,93.9717,93.8207,93.9717,7530.5571
2015-10-01 13:10:00,118.32,118.37,118.08,118.09,14523.526230394807,94.0035,94.0432,93.8128,93.8207,14523.5262
2015-10-01 13:15:00,118.06,118.46,118.05,118.39,9805.300162249863,93.7969,94.1147,93.789,94.0591,9805.3002
2015-10-01 13:20:00,118.36,118.47,118.29,118.47,13229.853975121689,94.0353,94.1227,93.9796,94.1227,13229.854
2015-10-01 13:25:00,118.44,118.65,118.35,118.44,12870.740941049216,94.0988,94.2657,94.0273,94.0988,12870.7409
2015-10-01 13:30:00,118.38,118.48,118.34,118.46,17288.26392644673,94.0511,94.1306,94.0194,94.1147,17288.2639
2015-10-01 13:35:00,118.43,118.61,118.35,118.59,10813.412655489454,94.0909,94.2339,94.0273,94.218,10813.4127
2015-10-01 13:40:00,118.57,118.61,118.49,118.61,10138.453217955652,94.2021,94.2339,94.1385,94.2339,10138.4532
2015-10-01 13:45:00,118.61,118.93,118.54,118.88,15022.174148188207,94.2339,94.4881,94.1783,94.4484,15022.1741
2015-10-01 13:50:00,118.92,119.06,118.8,119.06,13439.697133585722,94.4802,94.5914,94.3848,94.5914,13439.6971
2015-10-01 13:55:00,119.06,119.11,118.96,119.11,12726.879394267173,94.5914,94.6311,94.512,94.6311,12726.8794
2015-10-01 14:00:00,119.06,119.11,118.9,118.97,29754.46187128177,94.5914,94.6311,94.4643,94.5199,29754.4619
2015-10-01 14:05:00,118.94,119.28,118.93,119.28,25034.072471606272,94.4961,94.7662,94.4881,94.7662,25034.0725
2015-10-01 14:10:00,119.25,119.5,119.24,119.42,20513.7912385073,94.7424,94.941,94.7344,94.8774,20513.7912
2015-10-01 14:15:00,119.37,119.51,119.33,119.47,13968.631692806925,94.8377,94.9489,94.8059,94.9171,13968.6317
2015-10-01 14:20:00,119.48,119.51,119.06,119.06,13428.880475932936,94.9251,94.9489,94.5914,94.5914,13428.8805
2015-10-01 14:25:00,119.05,119.27,119.0,119.25,14241.211465657112,94.5835,94.7582,94.5437,94.7424,14241.2115
2015-10-01 14:30:00,119.3,119.44,119.22,119.33,16149.269875608436,94.7821,94.8933,94.7185,94.8059,16149.2699
2015-10-01 14:35:00,119.33,119.44,119.21,119.44,12080.043266630611,94.8059,94.8933,94.7106,94.8933,12080.0433
2015-10-01 14:40:00,119.4,119.41,119.26,119.31,12131.96322336398,94.8615,94.8695,94.7503,94.79,12131.9632
2015-10-01 14:45:00,119.23,119.3,118.96,118.98,19805.300162249863,94.7265,94.7821,94.512,94.5278,19805.3002
2015-10-01 14:50:00,118.99,119.22,118.92,119.22,12692.26608977826,94.5358,94.7185,94.4802,94.7185,12692.2661
2015-10-01 14:55:00,119.18,119.68,119.18,119.53,25819.361817198485,94.6867,95.084,94.6867,94.9648,25819.3618
2015-10-01 15:00:00,119.51,119.66,119.33,119.33,18838.29096809086,94.9489,95.0681,94.8059,94.8059,18838.291
2015-10-01 15:05:00,119.3,119.37,119.1,119.18,15625.743645213628,94.7821,94.8377,94.6232,94.6867,15625.7436
2015-10-01 15:10:00,119.18,119.35,119.08,119.35,16168.73985938345,94.6867,94.8218,94.6073,94.8218,16168.7399
2015-10-01 15:15:00,119.31,119.31,119.13,119.21,18155.75987020011,94.79,94.79,94.647,94.7106,18155.7599
2015-10-01 15:20:00,119.18,119.24,119.08,119.08,20256.35478637101,94.6867,94.7344,94.6073,94.6073,20256.3548
2015-10-01 15:25:00,119.14,119.19,118.95,119.03,18376.419686316927,94.655,94.6947,94.504,94.5676,18376.4197
2015-10-01 15:30:00,118.99,119.04,118.86,119.04,23050.29745808545,94.5358,94.5755,94.4325,94.5755,23050.2975
2015-10-01 15:35:00,119.06,119.06,118.69,118.79,20584.099513250407,94.5914,94.5914,94.2974,94.3769,20584.0995
2015-10-01 15:40:00,118.79,118.97,118.78,118.97,23848.56679286101,94.3769,94.5199,94.3689,94.5199,23848.5668
2015-10-01 15:45:00,118.96,119.23,118.93,119.2,35742.56354786371,94.512,94.7265,94.4881,94.7026,35742.5635
2015-10-01 15:50:00,119.22,119.25,119.11,119.18,45241.75229853975,94.7185,94.7424,94.6311,94.6867,45241.7523
2015-10-01 15:55:00,119.18,119.54,119.16,119.49,86188.20984315846,94.6867,94.9728,94.6708,94.933,86188.2098
2015-10-02 09:30:00,118.29,118.88,117.28,117.28,15243.915630070309,93.9796,94.4484,93.1772,93.1772,15243.9156
2015-10-02 09:35:00,117.25,118.09,117.25,117.83,8997.295835586803,93.1534,93.8207,93.1534,93.6142,8997.2958
2015-10-02 09:40:00,117.79,117.97,117.58,117.79,9220.11898323418,93.5824,93.7254,93.4156,93.5824,9220.119
2015-10-02 09:45:00,117.8,117.86,117.36,117.56,39707.9502433748,93.5903,93.638,93.2408,93.3997,39707.9502
2015-10-02 09:50:00,117.5,117.58,117.29,117.49,14094.104921579232,93.352,93.4156,93.1852,93.3441,14094.1049
2015-10-02 09:55:00,117.61,117.82,117.49,117.82,9452.677122769064,93.4394,93.6062,93.3441,93.6062,9452.6771
2015-10-02 10:00:00,117.79,117.79,117.53,117.69,16921.579232017306,93.5824,93.5824,93.3758,93.503,16921.5792
2015-10-02 10:05:00,117.68,117.9,117.61,117.83,14499.72958355868,93.495,93.6698,93.4394,93.6142,14499.7296
2015-10-02 10:10:00,117.88,118.08,117.71,118.02,21928.610059491617,93.6539,93.8128,93.5188,93.7651,21928.6101
2015-10-02 10:15:00,118.06,118.14,117.77,117.77,16549.486208761493,93.7969,93.8605,93.5665,93.5665,16549.4862
2015-10-02 10:20:00,117.79,118.05,117.73,117.77,13928.610059491615,93.5824,93.789,93.5347,93.5665,13928.6101
2015-10-02 10:25:00,117.81,117.97,117.74,117.89,14660.89778258518,93.5983,93.7254,93.5427,93.6619,14660.8978
2015-10-02 10:30:00,117.87,117.93,117.72,117.89,16938.885884261763,93.646,93.6936,93.5268,93.6619,16938.8859
2015-10-02 10:35:00,117.84,117.92,117.71,117.86,13229.853975121689,93.6221,93.6857,93.5188,93.638,13229.854
2015-10-02 10:40:00,117.89,118.35,117.86,118.34,12048.674959437534,93.6619,94.0273,93.638,94.0194,12048.675
2015-10-02 10:45:00,118.32,118.4,118.2,118.4,8492.15792320173,94.0035,94.067,93.9081,94.067,8492.1579
2015-10-02 10:50:00,118.52,118.57,118.28,118.39,15988.101676581937,94.1624,94.2021,93.9717,94.0591,15988.1017
2015-10-02 10:55:00,118.34,118.62,118.34,118.57,11195.240670632777,94.0194,94.2418,94.0194,94.2021,11195.2407
2015-10-02 11:00:00,118.66,118.68,118.5,118.54,9681.990265008111,94.2736,94.2895,94.1465,94.1783,9681.9903
2015-10-02 11:05:00,118.62,118.96,118.57,118.78,10438.074634937804,94.2418,94.512,94.2021,94.3689,10438.0746
2015-10-02 11:10:00,118.78,118.97,118.72,118.95,11420.227149810707,94.3689,94.5199,94.3213,94.504,11420.2271
2015-10-02 11:15:00,118.95,119.09,118.78,118.8,15208.220659816116,94.504,94.6152,94.3689,94.3848,15208.2207
2015-10-02 11:20:00,118.8,118.94,118.7,118.74,8230.394808004326,94.3848,94.4961,94.3054,94.3372,8230.3948
2015-10-02 11:25:00,118.66,118.99,118.66,118.72,11898.323418063816,94.2736,94.5358,94.2736,94.3213,11898.3234
2015-10-02 11:30:00,118.77,118.95,118.72,118.95,10570.037858301785,94.361,94.504,94.3213,94.504,10570.0379
2015-10-02 11:35:00,118.98,119.17,118.85,118.86,10708.491076257436,94.5278,94.6788,94.4246,94.4325,10708.4911
2015-10-02 11:40:00,118.89,118.93,118.64,118.68,5451.595457003786,94.4563,94.4881,94.2577,94.2895,5451.5955
2015-10-02 11:45:00,118.66,118.8,118.59,118.69,7571.660356949702,94.2736,94.3848,94.218,94.2974,7571.6604
2015-10-02 11:50:00,118.69,118.94,118.62,118.78,9356.408869659275,94.2974,94.4961,94.2418,94.3689,9356.4089
2015-10-02 11:55:00,118.8,118.86,118.68,118.77,10179.556517036235,94.3848,94.4325,94.2895,94.361,10179.5565
2015-10-02 12:00:00,118.79,118.9,118.72,118.82,5732.828555976204,94.3769,94.4643,94.3213,94.4007,5732.8286
2015-10-02 12:05:00,118.8,119.08,118.77,118.98,7978.366684694429,94.3848,94.6073,94.361,94.5278,7978.3667
2015-10-02 12:10:00,118.98,119.33,118.98,119.26,11606.273661438616,94.5278,94.8059,94.5278,94.7503,11606.2737
2015-10-02 12:15:00,119.22,119.3,119.08,119.17,12027.041644131965,94.7185,94.7821,94.6073,94.6788,12027.0416
2015-10-02 12:20:00,119.15,119.33,119.14,119.23,14515.95457003786,94.6629,94.8059,94.655,94.7265,14515.9546
2015-10-02 12:25:00,119.23,119.28,119.2,119.22,10167.658193618172,94.7265,94.7662,94.7026,94.7185,10167.6582
2015-10-02 12:30:00,119.26,119.57,119.25,119.46,32673.877771768523,94.7503,94.9966,94.7424,94.9092,32673.8778
2015-10-02 12:35:00,119.43,119.43,119.22,119.22,7955.65170362358,94.8854,94.8854,94.7185,94.7185,7955.6517
2015-10-02 12:40:00,119.16,119.31,119.16,119.23,4434.8296376419685,94.6708,94.79,94.6708,94.7265,4434.8296
2015-10-02 12:45:00,119.31,119.32,119.18,119.25,12655.489453758788,94.79,94.798,94.6867,94.7424,12655.4895
2015-10-02 12:50:00,119.26,119.39,119.19,119.38,21395.3488372093,94.7503,94.8536,94.6947,94.8456,21395.3488
2015-10-02 12:55:00,119.42,119.91,119.41,119.77,13107.625743645212,94.8774,95.2667,94.8695,95.1555,13107.6257
2015-10-02 13:00:00,119.75,119.92,119.7,119.7,6703.082747431044,95.1396,95.2747,95.0999,95.0999,6703.0827
2015-10-02 13:05:00,119.78,119.93,119.76,119.93,6336.398053001622,95.1634,95.2826,95.1475,95.2826,6336.3981
2015-10-02 13:10:00,119.9,120.16,119.9,120.09,6544.0778799351,95.2588,95.4653,95.2588,95.4097,6544.0779
2015-10-02 13:15:00,120.05,120.14,119.94,119.95,16009.734991887506,95.3779,95.4494,95.2905,95.2985,16009.735
2015-10-02 13:20:00,119.93,119.98,119.7,119.7,7896.160086533261,95.2826,95.3223,95.0999,95.0999,7896.1601
2015-10-02 13:25:00,119.7,119.82,119.62,119.72,10118.983234180638,95.0999,95.1952,95.0363,95.1158,10118.9832
2015-10-02 13:30:00,119.72,119.82,119.61,119.74,32234.72147106544,95.1158,95.1952,95.0284,95.1316,32234.7215
2015-10-02 13:35:00,119.74,119.8,119.51,119.51,9256.89561925365,95.1316,95.1793,94.9489,94.9489,9256.8956
2015-10-02 13:40:00,119.51,119.65,119.42,119.51,14822.065981611682,94.9489,95.0601,94.8774,94.9489,14822.066
2015-10-02 13:45:00,119.51,119.7,119.47,119.62,18766.90102758248,94.9489,95.0999,94.9171,95.0363,18766.901
2015-10-02 13:50:00,119.66,119.76,119.57,119.57,17982.693347755543,95.0681,95.1475,94.9966,94.9966,17982.6933
2015-10-02 13:55:00,119.63,119.73,119.53,119.63,18442.40129799892,95.0443,95.1237,94.9648,95.0443,18442.4013
2015-10-02 14:00:00,119.64,119.64,119.47,119.54,12764.73769605192,95.0522,95.0522,94.9171,94.9728,12764.7377
2015-10-02 14:05:00,119.52,119.72,119.51,119.63,22824.22931314224,94.9569,95.1158,94.9489,95.0443,22824.2293
2015-10-02 14:10:00,119.62,119.63,119.4,119.52,14549.486208761493,95.0363,95.0443,94.8615,94.9569,14549.4862
2015-10-02 14:15:00,119.47,119.53,119.39,119.39,7384.532179556517,94.9171,94.9648,94.8536,94.8536,7384.5322
2015-10-02 14:20:00,119.39,119.46,119.25,119.46,8653.32612222823,94.8536,94.9092,94.7424,94.9092,8653.3261
2015-10-02 14:25:00,119.45,119.76,119.45,119.65,12056.246619794483,94.9012,95.1475,94.9012,95.0601,12056.2466
2015-10-02 14:30:00,119.67,119.74,119.57,119.57,9839.913466738775,95.076,95.1316,94.9966,94.9966,9839.9135
2015-10-02 14:35:00,119.57,119.59,119.49,119.57,10544.0778799351,94.9966,95.0125,94.933,94.9966,10544.0779
2015-10-02 14:40:00,119.59,119.65,119.49,119.6,12983.234180638185,95.0125,95.0601,94.933,95.0204,12983.2342
2015-10-02 14:45:00,119.61,119.61,119.33,119.34,16167.658193618172,95.0284,95.0284,94.8059,94.8139,16167.6582
2015-10-02 14:50:00,119.36,119.39,119.21,119.28,10696.592752839371,94.8297,94.8536,94.7106,94.7662,10696.5928
2015-10-02 14:55:00,119.3,119.43,119.29,119.34,12043.26663061114,94.7821,94.8854,94.7741,94.8139,12043.2666
2015-10-02 15:00:00,119.34,119.51,119.28,119.51,15393.185505678744,94.8139,94.9489,94.7662,94.9489,15393.1855
2015-10-02 15:05:00,119.52,119.79,119.5,119.72,21582.47701460249,94.9569,95.1714,94.941,95.1158,21582.477
2015-10-02 15:10:00,119.71,119.84,119.66,119.84,18200.108166576527,95.1078,95.2111,95.0681,95.2111,18200.1082
2015-10-02 15:15:00,119.84,120.14,119.84,120.08,14613.304488912923,95.2111,95.4494,95.2111,95.4018,14613.3045
2015-10-02 15:20:00,120.13,120.19,120.05,120.19,20496.484586262843,95.4415,95.4892,95.3779,95.4892,20496.4846
2015-10-02 15:25:00,120.18,120.22,120.02,120.19,34538.66955110871,95.4812,95.513,95.3541,95.4892,34538.6696
2015-10-02 15:30:00,120.19,120.31,120.11,120.26,24597.079502433746,95.4892,95.5845,95.4256,95.5448,24597.0795
2015-10-02 15:35:00,120.22,120.43,120.16,120.36,20514.87290427258,95.513,95.6798,95.4653,95.6242,20514.8729
2015-10-02 15:40:00,120.35,120.47,120.34,120.47,26329.90805840995,95.6163,95.7116,95.6083,95.7116,26329.9081
2015-10-02 15:45:00,120.51,120.59,120.47,120.56,30827.474310438072,95.7434,95.807,95.7116,95.7831,30827.4743
2015-10-02 15:50:00,120.59,120.59,120.37,120.43,32593.83450513791,95.807,95.807,95.6322,95.6798,32593.8345
2015-10-02 15:55:00,120.46,120.69,120.39,120.63,84762.57436452137,95.7037,95.8864,95.6481,95.8387,84762.5744
2015-10-05 09:30:00,121.97,122.15,121.48,122.02,22083.288263926446,96.9034,97.0464,96.5141,96.9431,22083.2883
2015-10-05 09:35:00,122.15,122.56,122.15,122.29,12108.166576527852,97.0464,97.3721,97.0464,97.1576,12108.1666
2015-10-05 09:40:00,122.3,122.5,122.22,122.31,10872.904272579772,97.1655,97.3244,97.102,97.1735,10872.9043
2015-10-05 09:45:00,122.29,122.34,122.05,122.22,16447.80962682531,97.1576,97.1973,96.9669,97.102,16447.8096
2015-10-05 09:50:00,122.08,122.28,121.76,121.91,12958.355868036777,96.9907,97.1496,96.7365,96.8557,12958.3559
2015-10-05 09:55:00,122.0,122.18,121.87,122.11,14535.42455381287,96.9272,97.0702,96.8239,97.0146,14535.4246
2015-10-05 10:00:00,122.12,122.27,122.02,122.12,8816.657652785289,97.0225,97.1417,96.9431,97.0225,8816.6577
2015-10-05 10:05:00,122.07,122.38,122.07,122.35,19924.283396430503,96.9828,97.2291,96.9828,97.2053,19924.2834
2015-10-05 10:10:00,122.39,122.45,122.24,122.25,15352.08220659816,97.237,97.2847,97.1179,97.1258,15352.0822
2015-10-05 10:15:00,122.28,122.39,122.13,122.27,11267.712276906435,97.1496,97.237,97.0305,97.1417,11267.7123
2015-10-05 10:20:00,122.25,122.51,122.25,122.47,16303.948080043268,97.1258,97.3324,97.1258,97.3006,16303.9481
2015-10-05 10:25:00,122.49,122.61,122.41,122.43,12036.77663601947,97.3165,97.4118,97.2529,97.2688,12036.7766
2015-10-05 10:30:00,122.54,122.8,122.49,122.7,16355.868036776636,97.3562,97.5628,97.3165,97.4833,16355.868
2015-10-05 10:35:00,122.69,122.94,122.65,122.71,21553.27203893997,97.4754,97.674,97.4436,97.4913,21553.272
2015-10-05 10:40:00,122.74,122.76,122.33,122.39,17722.011898323417,97.5151,97.531,97.1894,97.237,17722.0119
2015-10-05 10:45:00,122.31,122.43,122.26,122.36,18325.58139534884,97.1735,97.2688,97.1338,97.2132,18325.5814
2015-10-05 10:50:00,122.41,122.44,122.27,122.39,34839.37263385614,97.2529,97.2768,97.1417,97.237,34839.3726
2015-10-05 10:55:00,122.4,122.49,122.18,122.31,35956.73336938886,97.245,97.3165,97.0702,97.1735,35956.7334
2015-10-05 11:00:00,122.35,122.52,122.34,122.43,48642.50946457544,97.2053,97.3403,97.1973,97.2688,48642.5095
2015-10-05 11:05:00,122.41,122.56,122.4,122.51,25740.40021633316,97.2529,97.3721,97.245,97.3324,25740.4002
2015-10-05 11:10:00,122.51,122.76,122.49,122.72,15586.803677663602,97.3324,97.531,97.3165,97.4992,15586.8037
2015-10-05 11:15:00,122.72,122.72,122.53,122.57,10474.851270957271,97.4992,97.4992,97.3483,97.38,10474.8513
2015-10-05 11:20:00,122.57,122.76,122.52,122.7,10034.613304488912,97.38,97.531,97.3403,97.4833,10034.6133
2015-10-05 11:25:00,122.7,122.93,122.67,122.81,15216.873985938344,97.4833,97.6661,97.4595,97.5707,15216.874
2015-10-05 11:30:00,122.81,122.91,122.58,122.58,26342.888047593293,97.5707,97.6502,97.388,97.388,26342.888
2015-10-05 11:35:00,122.6,122.69,122.4,122.4,18772.30935640887,97.4039,97.4754,97.245,97.245,18772.3094
2015-10-05 11:40:00,122.41,122.56,122.41,122.42,6859.92428339643,97.2529,97.3721,97.2529,97.2609,6859.9243
2015-10-05 11:45:00,122.42,122.5,122.42,122.47,9351.000540832882,97.2609,97.3244,97.2609,97.3006,9351.0005
2015-10-05 11:50:00,122.46,122.52,122.44,122.49,5428.880475932937,97.2926,97.3403,97.2768,97.3165,5428.8805
2015-10-05 11:55:00,122.47,122.58,122.41,122.55,12744.186046511628,97.3006,97.388,97.2529,97.3642,12744.186
2015-10-05 12:00:00,122.53,122.57,122.45,122.46,8761.492698756085,97.3483,97.38,97.2847,97.2926,8761.4927
2015-10-05 12:05:00,122.48,122.56,122.39,122.39,12096.268253109787,97.3085,97.3721,97.237,97.237,12096.2683
2015-10-05 12:10:00,122.41,122.42,122.17,122.32,13458.085451595456,97.2529,97.2609,97.0622,97.1814,13458.0855
2015-10-05 12:15:00,122.33,122.52,122.29,122.41,14115.738236884805,97.1894,97.3403,97.1576,97.2529,14115.7382
2015-10-05 12:20:00,122.41,122.42,122.26,122.26,4056.246619794483,97.2529,97.2609,97.1338,97.1338,4056.2466
2015-10-05 12:25:00,122.24,122.42,122.24,122.4,10137.371552190372,97.1179,97.2609,97.1179,97.245,10137.3716
2015-10-05 12:30:00,122.43,122.6,122.43,122.58,9754.461871281774,97.2688,97.4039,97.2688,97.388,9754.4619
2015-10-05 12:35:00,122.56,122.65,122.48,122.63,24591.67117360736,97.3721,97.4436,97.3085,97.4277,24591.6712
2015-10-05 12:40:00,122.63,122.65,122.49,122.54,32088.69659275284,97.4277,97.4436,97.3165,97.3562,32088.6966
2015-10-05 12:45:00,122.52,122.71,122.52,122.69,17914.548404542995,97.3403,97.4913,97.3403,97.4754,17914.5484
2015-10-05 12:50:00,122.71,122.89,122.7,122.84,13423.472147106544,97.4913,97.6343,97.4833,97.5946,13423.4721
2015-10-05 12:55:00,122.83,122.86,122.65,122.68,14886.965927528394,97.5866,97.6104,97.4436,97.4674,14886.9659
2015-10-05 13:00:00,122.68,122.7,122.57,122.61,6504.056246619794,97.4674,97.4833,97.38,97.4118,6504.0562
2015-10-05 13:05:00,122.63,122.73,122.62,122.71,9777.176852352624,97.4277,97.5072,97.4198,97.4913,9777.1769
2015-10-05 13:10:00,122.68,122.74,122.61,122.69,11627.906976744183,97.4674,97.5151,97.4118,97.4754,11627.907
2015-10-05 13:15:00,122.66,122.7,122.61,122.63,8836.127636560303,97.4515,97.4833,97.4118,97.4277,8836.1276
2015-10-05 13:20:00,122.66,122.81,122.66,122.76,11897.24175229854,97.4515,97.5707,97.4515,97.531,11897.2418
2015-10-05 13:25:00,122.76,122.88,122.76,122.83,13115.197404002163,97.531,97.6263,97.531,97.5866,13115.1974
2015-10-05 13:30:00,122.83,122.83,122.52,122.52,12724.716062736614,97.5866,97.5866,97.3403,97.3403,12724.7161
2015-10-05 13:35:00,122.52,122.65,122.46,122.65,10567.874526771227,97.3403,97.4436,97.2926,97.4436,10567.8745
2015-10-05 13:40:00,122.63,122.65,122.45,122.5,8954.029204975663,97.4277,97.4436,97.2847,97.3244,8954.0292
2015-10-05 13:45:00,122.47,122.74,122.46,122.58,15564.088696592751,97.3006,97.5151,97.2926,97.388,15564.0887
2015-10-05 13:50:00,122.63,122.63,122.4,122.4,15137.912385073012,97.4277,97.4277,97.245,97.245,15137.9124
2015-10-05 13:55:00,122.39,122.46,122.34,122.36,13196.322336398052,97.237,97.2926,97.1973,97.2132,13196.3223
2015-10-05 14:00:00,122.35,122.46,122.29,122.29,15659.275283937262,97.2053,97.2926,97.1576,97.1576,15659.2753
2015-10-05 14:05:00,122.29,122.29,122.13,122.25,13129.259058950784,97.1576,97.1576,97.0305,97.1258,13129.2591
2015-10-05 14:10:00,122.27,122.28,122.07,122.07,12791.779340183884,97.1417,97.1496,96.9828,96.9828,12791.7793
2015-10-05 14:15:00,122.1,122.24,122.07,122.17,12560.302866414278,97.0066,97.1179,96.9828,97.0622,12560.3029
2015-10-05 14:20:00,122.14,122.21,122.09,122.14,10978.907517577069,97.0384,97.094,96.9987,97.0384,10978.9075
2015-10-05 14:25:00,122.15,122.18,122.06,122.12,13122.769064359112,97.0464,97.0702,96.9749,97.0225,13122.7691
2015-10-05 14:30:00,122.12,122.2,122.1,122.13,18050.83829096809,97.0225,97.0861,97.0066,97.0305,18050.8383
2015-10-05 14:35:00,122.1,122.23,122.07,122.23,16651.162790697676,97.0066,97.1099,96.9828,97.1099,16651.1628
2015-10-05 14:40:00,122.23,122.55,122.23,122.55,8096.268253109789,97.1099,97.3642,97.1099,97.3642,8096.2683
2015-10-05 14:45:00,122.55,122.61,122.39,122.39,16855.597620335317,97.3642,97.4118,97.237,97.237,16855.5976
2015-10-05 14:50:00,122.39,122.54,122.38,122.43,15404.00216333153,97.237,97.3562,97.2291,97.2688,15404.0022
2015-10-05 14:55:00,122.42,122.69,122.42,122.63,13565.17036235803,97.2609,97.4754,97.2609,97.4277,13565.1704
2015-10-05 15:00:00,122.63,122.74,122.51,122.71,16709.572742022716,97.4277,97.5151,97.3324,97.4913,16709.5727
2015-10-05 15:05:00,122.68,122.76,122.68,122.74,15035.154137371552,97.4674,97.531,97.4674,97.5151,15035.1541
2015-10-05 15:10:00,122.72,122.74,122.52,122.52,15983.77501352082,97.4992,97.5151,97.3403,97.3403,15983.775
2015-10-05 15:15:00,122.56,122.59,122.41,122.41,10624.12114656571,97.3721,97.3959,97.2529,97.2529,10624.1211
2015-10-05 15:20:00,122.41,122.62,122.4,122.57,21043.80746349378,97.2529,97.4198,97.245,97.38,21043.8075
2015-10-05 15:25:00,122.61,122.75,122.56,122.74,15414.818820984316,97.4118,97.523,97.3721,97.5151,15414.8188
2015-10-05 15:30:00,122.72,122.87,122.65,122.67,18087.61492698756,97.4992,97.6184,97.4436,97.4595,18087.6149
2015-10-05 15:35:00,122.63,122.67,122.54,122.54,21202.812330989724,97.4277,97.4595,97.3562,97.3562,21202.8123
2015-10-05 15:40:00,122.52,122.55,122.43,122.55,19545.700378583017,97.3403,97.3642,97.2688,97.3642,19545.7004
2015-10-05 15:45:00,122.57,122.88,122.57,122.84,40585.181179015686,97.38,97.6263,97.38,97.5946,40585.1812
2015-10-05 15:50:00,122.84,122.94,122.77,122.77,32851.2709572742,97.5946,97.674,97.5389,97.5389,32851.271
2015-10-05 15:55:00,122.78,122.95,122.76,122.86,82058.40995132504,97.5469,97.6819,97.531,97.6104,82058.41
2015-10-06 09:30:00,122.81,123.37,122.51,123.31,21462.41211465657,97.5707,98.0156,97.3324,97.968,21462.4121
2015-10-06 09:35:00,123.37,123.48,122.96,123.42,7855.056787452677,98.0156,98.103,97.6899,98.0554,7855.0568
2015-10-06 09:40:00,123.36,123.5,123.08,123.27,14375.33802055165,98.0077,98.1189,97.7852,97.9362,14375.338
2015-10-06 09:45:00,123.36,123.51,123.22,123.37,7658.193618171985,98.0077,98.1269,97.8965,98.0156,7658.1936
2015-10-06 09:50:00,123.44,123.45,123.03,123.04,7174.689021092482,98.0712,98.0792,97.7455,97.7535,7174.689
2015-10-06 09:55:00,123.06,123.48,123.01,123.37,23110.87074094105,97.7693,98.103,97.7296,98.0156,23110.8707
2015-10-06 10:00:00,123.39,123.47,123.13,123.38,5949.161709031909,98.0315,98.0951,97.825,98.0236,5949.1617
2015-10-06 10:05:00,123.46,123.6,123.27,123.49,9591.130340724716,98.0871,98.1984,97.9362,98.111,9591.1303
2015-10-06 10:10:00,123.49,123.61,123.4,123.49,11956.733369388858,98.111,98.2063,98.0395,98.111,11956.7334
2015-10-06 10:15:00,123.45,123.45,122.89,122.89,6078.961600865332,98.0792,98.0792,97.6343,97.6343,6078.9616
2015-10-06 10:20:00,122.96,122.96,122.57,122.82,4218.496484586262,97.6899,97.6899,97.38,97.5787,4218.4965
2015-10-06 10:25:00,122.87,123.01,122.61,122.88,8716.062736614385,97.6184,97.7296,97.4118,97.6263,8716.0627
2015-10-06 10:30:00,122.87,123.03,122.84,123.02,6116.819902650081,97.6184,97.7455,97.5946,97.7376,6116.8199
2015-10-06 10:35:00,122.9,123.13,122.75,123.1,4032.449972958356,97.6422,97.825,97.523,97.8011,4032.45
2015-10-06 10:40:00,123.11,123.27,123.11,123.27,3244.9972958355866,97.8091,97.9362,97.8091,97.9362,3244.9973
2015-10-06 10:45:00,123.29,123.34,123.16,123.17,3893.996755002704,97.9521,97.9918,97.8488,97.8567,3893.9968
2015-10-06 10:50:00,123.07,123.12,122.92,123.06,4391.563007030827,97.7773,97.817,97.6581,97.7693,4391.563
2015-10-06 10:55:00,123.05,123.15,122.88,123.05,7028.66414277988,97.7614,97.8408,97.6263,97.7614,7028.6641
2015-10-06 11:00:00,123.07,123.18,123.0,123.07,4281.233098972418,97.7773,97.8647,97.7217,97.7773,4281.2331
2015-10-06 11:05:00,123.11,123.33,123.11,123.27,3244.9972958355866,97.8091,97.9839,97.8091,97.9362,3244.9973
2015-10-06 11:10:00,123.3,123.47,123.25,123.47,6910.762574364521,97.96,98.0951,97.9203,98.0951,6910.7626
2015-10-06 11:15:00,123.47,123.77,123.47,123.66,5454.840454299621,98.0951,98.3334,98.0951,98.246,5454.8405
2015-10-06 11:20:00,123.68,123.8,123.65,123.71,5083.829096809086,98.2619,98.3573,98.2381,98.2858,5083.8291
2015-10-06 11:25:00,123.67,123.75,123.61,123.75,5572.7420227149805,98.254,98.3175,98.2063,98.3175,5572.742
2015-10-06 11:30:00,123.75,123.85,123.5,123.64,7415.900486749594,98.3175,98.397,98.1189,98.2301,7415.9005
2015-10-06 11:35:00,123.65,123.65,123.19,123.26,5878.853434288804,98.2381,98.2381,97.8726,97.9282,5878.8534
2015-10-06 11:40:00,123.15,123.15,123.03,123.07,3028.664142779881,97.8408,97.8408,97.7455,97.7773,3028.6641
2015-10-06 11:45:00,123.01,123.29,122.99,123.12,7444.023796646836,97.7296,97.9521,97.7137,97.817,7444.0238
2015-10-06 11:50:00,123.12,123.26,123.05,123.19,4729.042725797728,97.817,97.9282,97.7614,97.8726,4729.0427
2015-10-06 11:55:00,123.22,123.22,123.0,123.17,4246.619794483505,97.8965,97.8965,97.7217,97.8567,4246.6198
2015-10-06 12:00:00,123.23,123.46,123.14,123.42,3569.4970254191453,97.9044,98.0871,97.8329,98.0554,3569.497
2015-10-06 12:05:00,123.45,123.46,123.23,123.26,5339.102217414818,98.0792,98.0871,97.9044,97.9282,5339.1022
2015-10-06 12:10:00,123.27,123.43,123.14,123.25,4759.329367225527,97.9362,98.0633,97.8329,97.9203,4759.3294
2015-10-06 12:15:00,123.25,123.37,123.21,123.21,7286.100594916171,97.9203,98.0156,97.8885,97.8885,7286.1006
2015-10-06 12:20:00,123.27,123.52,123.25,123.36,5207.138994050838,97.9362,98.1348,97.9203,98.0077,5207.139
2015-10-06 12:25:00,123.28,123.34,123.24,123.25,1946.998377501352,97.9441,97.9918,97.9123,97.9203,1946.9984
2015-10-06 12:30:00,123.31,123.35,123.03,123.12,6814.494321254732,97.968,97.9997,97.7455,97.817,6814.4943
2015-10-06 12:35:00,123.06,123.11,122.99,123.08,6272.579772850189,97.7693,97.8091,97.7137,97.7852,6272.5798
2015-10-06 12:40:00,123.07,123.07,122.88,122.88,8844.780962682531,97.7773,97.7773,97.6263,97.6263,8844.781
2015-10-06 12:45:00,122.94,122.98,122.84,122.93,6598.161168199026,97.674,97.7058,97.5946,97.6661,6598.1612
2015-10-06 12:50:00,122.88,122.98,122.86,122.86,4170.903190914008,97.6263,97.7058,97.6104,97.6104,4170.9032
2015-10-06 12:55:00,122.86,123.07,122.83,123.07,10177.393185505678,97.6104,97.7773,97.5866,97.7773,10177.3932
2015-10-06 13:00:00,123.12,123.33,123.12,123.31,3783.666846944294,97.817,97.9839,97.817,97.968,3783.6668
2015-10-06 13:05:00,123.25,123.26,123.12,123.15,2813.4126554894538,97.9203,97.9282,97.817,97.8408,2813.4127
2015-10-06 13:10:00,123.18,123.25,123.15,123.23,5499.188750676041,97.8647,97.9203,97.8408,97.9044,5499.1888
2015-10-06 13:15:00,123.28,123.46,123.26,123.39,3893.996755002704,97.9441,98.0871,97.9282,98.0315,3893.9968
2015-10-06 13:20:00,123.35,123.46,123.35,123.35,5289.345592212007,97.9997,98.0871,97.9997,97.9997,5289.3456
2015-10-06 13:25:00,123.35,123.39,123.22,123.22,4680.367766360195,97.9997,98.0315,97.8965,97.8965,4680.3678
2015-10-06 13:30:00,123.22,123.22,122.94,122.94,4461.871281773932,97.8965,97.8965,97.674,97.674,4461.8713
2015-10-06 13:35:00,123.0,123.05,122.97,122.97,5021.092482422931,97.7217,97.7614,97.6978,97.6978,5021.0925
2015-10-06 13:40:00,122.97,122.97,122.84,122.88,6381.828015143321,97.6978,97.6978,97.5946,97.6263,6381.828
2015-10-06 13:45:00,122.87,122.88,122.69,122.82,6964.845862628447,97.6184,97.6263,97.4754,97.5787,6964.8459
2015-10-06 13:50:00,122.81,122.9,122.72,122.9,5442.942130881557,97.5707,97.6422,97.4992,97.6422,5442.9421
2015-10-06 13:55:00,122.88,122.91,122.76,122.88,3676.58193618172,97.6263,97.6502,97.531,97.6263,3676.5819
2015-10-06 14:00:00,122.88,123.0,122.76,122.76,4642.509464575446,97.6263,97.7217,97.531,97.531,4642.5095
2015-10-06 14:05:00,122.75,122.86,122.65,122.77,8068.144943212547,97.523,97.6104,97.4436,97.5389,8068.1449
2015-10-06 14:10:00,122.82,123.12,122.82,123.11,6381.828015143321,97.5787,97.817,97.5787,97.8091,6381.828
2015-10-06 14:15:00,123.09,123.25,123.04,123.1,8653.32612222823,97.7932,97.9203,97.7535,97.8011,8653.3261
2015-10-06 14:20:00,123.08,123.11,122.94,123.11,4434.8296376419685,97.7852,97.8091,97.674,97.8091,4434.8296
2015-10-06 14:25:00,123.03,123.13,122.88,123.13,7826.933477555435,97.7455,97.825,97.6263,97.825,7826.9335
2015-10-06 14:30:00,123.11,123.22,123.0,123.12,7790.156841535965,97.8091,97.8965,97.7217,97.817,7790.1568
2015-10-06 14:35:00,123.19,123.19,122.96,123.01,8663.061114115739,97.8726,97.8726,97.6899,97.7296,8663.0611
2015-10-06 14:40:00,123.05,123.08,122.88,123.06,4856.679286100595,97.7614,97.7852,97.6263,97.7693,4856.6793
2015-10-06 14:45:00,122.99,123.19,122.92,123.15,8792.861005949162,97.7137,97.8726,97.6581,97.8408,8792.861
2015-10-06 14:50:00,123.18,123.18,122.85,122.87,22851.2709572742,97.8647,97.8647,97.6025,97.6184,22851.271
2015-10-06 14:55:00,122.87,122.88,122.68,122.75,11082.747431043808,97.6184,97.6263,97.4674,97.523,11082.7474
2015-10-06 15:00:00,122.72,122.97,122.62,122.97,10600.324499729582,97.4992,97.6978,97.4198,97.6978,10600.3245
2015-10-06 15:05:00,122.93,123.05,122.88,123.01,7501.352082206597,97.6661,97.7614,97.6263,97.7296,7501.3521
2015-10-06 15:10:00,123.0,123.01,122.88,122.88,13968.631692806925,97.7217,97.7296,97.6263,97.6263,13968.6317
2015-10-06 15:15:00,122.88,122.91,122.78,122.82,8574.364521362899,97.6263,97.6502,97.5469,97.5787,8574.3645
2015-10-06 15:20:00,122.78,122.92,122.7,122.87,10443.482963764196,97.5469,97.6581,97.4833,97.6184,10443.483
2015-10-06 15:25:00,122.87,122.97,122.81,122.91,9518.658734451054,97.6184,97.6978,97.5707,97.6502,9518.6587
2015-10-06 15:30:00,122.89,123.09,122.89,122.89,15810.708491076257,97.6343,97.7932,97.6343,97.6343,15810.7085
2015-10-06 15:35:00,122.89,122.89,122.75,122.84,14659.816116819902,97.6343,97.6343,97.523,97.5946,14659.8161
2015-10-06 15:40:00,122.82,122.91,122.69,122.69,20372.093023255813,97.5787,97.6502,97.4754,97.4754,20372.093
2015-10-06 15:45:00,122.67,122.81,122.65,122.76,19380.205516495404,97.4595,97.5707,97.4436,97.531,19380.2055
2015-10-06 15:50:00,122.75,122.76,122.7,122.73,23221.20064899946,97.523,97.531,97.4833,97.5072,23221.2006
2015-10-06 15:55:00,122.73,122.82,122.58,122.76,48021.63331530557,97.5072,97.5787,97.388,97.531,48021.6333
2015-10-07 09:30:00,123.12,123.64,123.01,123.43,17611.681990265006,97.817,98.2301,97.7296,98.0633,17611.682
2015-10-07 09:35:00,123.42,124.13,123.24,123.75,8858.842617631151,98.0554,98.6194,97.9123,98.3175,8858.8426
2015-10-07 09:40:00,123.75,123.79,123.49,123.59,10117.90156841536,98.3175,98.3493,98.111,98.1904,10117.9016
2015-10-07 09:45:00,123.52,123.61,123.34,123.54,14602.48783126014,98.1348,98.2063,97.9918,98.1507,14602.4878
2015-10-07 09:50:00,123.56,123.67,123.35,123.36,7042.725797728502,98.1666,98.254,97.9997,98.0077,7042.7258
2015-10-07 09:55:00,123.36,123.76,123.36,123.55,13500.27041644132,98.0077,98.3255,98.0077,98.1586,13500.2704
2015-10-07 10:00:00,123.67,123.85,123.66,123.77,12430.502974580852,98.254,98.397,98.246,98.3334,12430.503
2015-10-07 10:05:00,123.74,123.74,123.55,123.64,4975.662520281233,98.3096,98.3096,98.1586,98.2301,4975.6625
2015-10-07 10:10:00,123.63,123.69,123.4,123.61,6034.613304488913,98.2222,98.2699,98.0395,98.2063,6034.6133
2015-10-07 10:15:00,123.66,123.86,123.61,123.74,4829.637641968631,98.246,98.4049,98.2063,98.3096,4829.6376
2015-10-07 10:20:00,123.75,124.06,123.75,124.0,4029.20497566252,98.3175,98.5638,98.3175,98.5162,4029.205
2015-10-07 10:25:00,124.01,124.13,123.92,124.1,2271.4981070849108,98.5241,98.6194,98.4526,98.5956,2271.4981
2015-10-07 10:30:00,124.08,124.08,123.73,123.78,7361.817198485668,98.5797,98.5797,98.3016,98.3414,7361.8172
2015-10-07 10:35:00,123.69,123.81,123.62,123.74,4078.961600865333,98.2699,98.3652,98.2143,98.3096,4078.9616
2015-10-07 10:40:00,123.68,123.68,123.0,123.21,10766.901027582477,98.2619,98.2619,97.7217,97.8885,10766.901
2015-10-07 10:45:00,123.12,123.21,122.8,122.87,17273.120605732827,97.817,97.8885,97.5628,97.6184,17273.1206
2015-10-07 10:50:00,122.87,123.12,122.87,123.09,5992.42833964305,97.6184,97.817,97.6184,97.7932,5992.4283
2015-10-07 10:55:00,123.08,123.3,123.04,123.3,4002.163331530557,97.7852,97.96,97.7535,97.96,4002.1633
2015-10-07 11:00:00,123.14,123.14,123.01,123.01,2838.29096809086,97.8329,97.8329,97.7296,97.7296,2838.291
2015-10-07 11:05:00,122.99,123.02,122.77,122.89,6740.941049215792,97.7137,97.7376,97.5389,97.6343,6740.941
2015-10-07 11:10:00,122.93,122.98,122.6,122.7,3569.4970254191453,97.6661,97.7058,97.4039,97.4833,3569.497
2015-10-07 11:15:00,122.75,122.79,122.47,122.72,10837.20930232558,97.523,97.5548,97.3006,97.4992,10837.2093
2015-10-07 11:20:00,122.71,122.71,122.41,122.41,14398.053001622498,97.4913,97.4913,97.2529,97.2529,14398.053
2015-10-07 11:25:00,122.28,122.28,122.06,122.14,9974.040021633316,97.1496,97.1496,96.9749,97.0384,9974.04
2015-10-07 11:30:00,122.1,122.54,121.99,122.5,6057.328285559762,97.0066,97.3562,96.9192,97.3244,6057.3283
2015-10-07 11:35:00,122.58,122.75,122.48,122.56,4588.426176311519,97.388,97.523,97.3085,97.3721,4588.4262
2015-10-07 11:40:00,122.55,122.55,122.14,122.15,4753.921038399135,97.3642,97.3642,97.0384,97.0464,4753.921
2015-10-07 11:45:00,122.14,122.44,122.11,122.29,2812.330989724175,97.0384,97.2768,97.0146,97.1576,2812.331
2015-10-07 11:50:00,122.37,122.51,122.32,122.49,4859.92428339643,97.2211,97.3324,97.1814,97.3165,4859.9243
2015-10-07 11:55:00,122.55,122.84,122.51,122.84,4409.951325040563,97.3642,97.5946,97.3324,97.5946,4409.9513
2015-10-07 12:00:00,122.88,122.88,122.67,122.7,9689.561925365062,97.6263,97.6263,97.4595,97.4833,9689.5619
2015-10-07 12:05:00,122.72,122.8,122.63,122.63,3569.4970254191453,97.4992,97.5628,97.4277,97.4277,3569.497
2015-10-07 12:10:00,122.63,122.92,122.62,122.8,9428.880475932936,97.4277,97.6581,97.4198,97.5628,9428.8805
2015-10-07 12:15:00,122.84,122.88,122.64,122.77,7772.850189291508,97.5946,97.6263,97.4357,97.5389,7772.8502
2015-10-07 12:20:00,122.76,122.76,122.61,122.68,11939.426717144404,97.531,97.531,97.4118,97.4674,11939.4267
2015-10-07 12:25:00,122.59,122.59,122.46,122.52,7409.410492157923,97.3959,97.3959,97.2926,97.3403,7409.4105
2015-10-07 12:30:00,122.51,122.71,122.5,122.6,2511.6279069767443,97.3324,97.4913,97.3244,97.4039,2511.6279
2015-10-07 12:35:00,122.56,122.77,122.56,122.62,10321.254732287724,97.3721,97.5389,97.3721,97.4198,10321.2547
2015-10-07 12:40:00,122.62,123.01,122.56,123.01,9676.58193618172,97.4198,97.7296,97.3721,97.7296,9676.5819
2015-10-07 12:45:00,122.99,123.04,122.93,122.99,5783.666846944294,97.7137,97.7535,97.6661,97.7137,5783.6668
2015-10-07 12:50:00,123.09,123.11,122.87,122.93,9527.312060573282,97.7932,97.8091,97.6184,97.6661,9527.3121
2015-10-07 12:55:00,123.04,123.15,122.98,122.98,1622.4986479177933,97.7535,97.8408,97.7058,97.7058,1622.4986
2015-10-07 13:00:00,123.1,123.27,123.06,123.08,4445.646295294754,97.8011,97.9362,97.7693,97.7852,4445.6463
2015-10-07 13:05:00,123.19,123.43,123.19,123.43,2595.997836668469,97.8726,98.0633,97.8726,98.0633,2595.9978
2015-10-07 13:10:00,123.45,123.54,123.44,123.45,1406.1654948620876,98.0792,98.1507,98.0712,98.0792,1406.1655
2015-10-07 13:15:00,123.54,123.6,123.44,123.44,1406.1654948620876,98.1507,98.1984,98.0712,98.0712,1406.1655
2015-10-07 13:20:00,123.48,123.59,123.48,123.57,4434.8296376419685,98.103,98.1904,98.103,98.1745,4434.8296
2015-10-07 13:25:00,123.56,123.6,123.44,123.44,3239.588967009194,98.1666,98.1984,98.0712,98.0712,3239.589
2015-10-07 13:30:00,123.56,123.89,123.56,123.71,5128.177393185506,98.1666,98.4288,98.1666,98.2858,5128.1774
2015-10-07 13:35:00,123.82,123.82,123.72,123.74,3461.3304488912927,98.3731,98.3731,98.2937,98.3096,3461.3304
2015-10-07 13:40:00,123.75,123.88,123.71,123.88,2314.764737696052,98.3175,98.4208,98.2858,98.4208,2314.7647
2015-10-07 13:45:00,123.84,123.88,123.74,123.86,2742.0227149810707,98.389,98.4208,98.3096,98.4049,2742.0227
2015-10-07 13:50:00,123.78,123.82,123.67,123.69,2379.6646836127634,98.3414,98.3731,98.254,98.2699,2379.6647
2015-10-07 13:55:00,123.74,123.91,123.74,123.78,4540.832882639264,98.3096,98.4447,98.3096,98.3414,4540.8329
2015-10-07 14:00:00,123.86,124.11,123.81,124.11,2271.4981070849108,98.4049,98.6035,98.3652,98.6035,2271.4981
2015-10-07 14:05:00,124.07,124.07,123.94,123.98,2704.164413196322,98.5718,98.5718,98.4685,98.5003,2704.1644
2015-10-07 14:10:00,123.95,123.96,123.81,123.87,2595.997836668469,98.4764,98.4844,98.3652,98.4129,2595.9978
2015-10-07 14:15:00,123.81,124.0,123.81,123.87,4129.799891833423,98.3652,98.5162,98.3652,98.4129,4129.7999
2015-10-07 14:20:00,123.94,123.94,123.76,123.76,1297.9989183342348,98.4685,98.4685,98.3255,98.3255,1297.9989
2015-10-07 14:25:00,123.8,123.81,123.7,123.81,1330.4488912925906,98.3573,98.3652,98.2778,98.3652,1330.4489
2015-10-07 14:30:00,123.8,124.01,123.59,123.59,4218.496484586262,98.3573,98.5241,98.1904,98.1904,4218.4965
2015-10-07 14:35:00,123.68,123.72,123.44,123.61,7679.826933477555,98.2619,98.2937,98.0712,98.2063,7679.8269
2015-10-07 14:40:00,123.62,123.72,123.58,123.58,3755.543537047052,98.2143,98.2937,98.1825,98.1825,3755.5435
2015-10-07 14:45:00,123.57,123.67,123.5,123.5,5136.8307193077335,98.1745,98.254,98.1189,98.1189,5136.8307
2015-10-07 14:50:00,123.49,123.65,123.41,123.65,3464.575446187128,98.111,98.2381,98.0474,98.2381,3464.5754
2015-10-07 14:55:00,123.68,123.73,123.56,123.6,3697.133585722012,98.2619,98.3016,98.1666,98.1984,3697.1336
2015-10-07 15:00:00,123.56,123.66,123.49,123.57,7733.910221741482,98.1666,98.246,98.111,98.1745,7733.9102
2015-10-07 15:05:00,123.54,123.65,123.42,123.65,10245.538128718226,98.1507,98.2381,98.0554,98.2381,10245.5381
2015-10-07 15:10:00,123.64,123.7,123.59,123.7,4360.19469983775,98.2301,98.2778,98.1904,98.2778,4360.1947
2015-10-07 15:15:00,123.7,123.93,123.55,123.76,8247.701460248783,98.2778,98.4605,98.1586,98.3255,8247.7015
2015-10-07 15:20:00,123.75,123.76,123.56,123.7,4597.079502433748,98.3175,98.3255,98.1666,98.2778,4597.0795
2015-10-07 15:25:00,123.71,123.81,123.6,123.61,15251.487290427258,98.2858,98.3652,98.1984,98.2063,15251.4873
2015-10-07 15:30:00,123.61,123.85,123.61,123.84,13340.183883180096,98.2063,98.397,98.2063,98.389,13340.1839
2015-10-07 15:35:00,123.84,123.94,123.81,123.83,12743.104380746348,98.389,98.4685,98.3652,98.3811,12743.1044
2015-10-07 15:40:00,123.86,123.98,123.82,123.95,19369.388858842616,98.4049,98.5003,98.3731,98.4764,19369.3889
2015-10-07 15:45:00,123.95,124.04,123.74,123.85,26915.08923742564,98.4764,98.5479,98.3096,98.397,26915.0892
2015-10-07 15:50:00,123.86,124.12,123.85,124.11,26074.634937804218,98.4049,98.6115,98.397,98.6035,26074.6349
2015-10-07 15:55:00,124.12,124.25,123.98,124.04,101688.48025959978,98.6115,98.7148,98.5003,98.5479,101688.4803
2015-10-08 09:30:00,125.3,126.11,124.75,124.94,44297.4580854516,99.549,100.1925,99.112,99.263,44297.4581
2015-10-08 09:35:00,124.93,125.22,124.29,124.93,22414.27798810168,99.255,99.4854,98.7466,99.255,22414.278
2015-10-08 09:40:00,124.84,125.38,124.77,125.38,23224.44564629529,99.1835,99.6125,99.1279,99.6125,23224.4456
2015-10-08 09:45:00,125.41,125.5,125.13,125.32,13645.213628988642,99.6364,99.7079,99.4139,99.5649,13645.2136
2015-10-08 09:50:00,125.32,125.69,125.23,125.59,23911.30340724716,99.5649,99.8588,99.4934,99.7794,23911.3034
2015-10-08 09:55:00,125.59,125.76,125.09,125.1,23249.3239588967,99.7794,99.9144,99.3821,99.3901,23249.324
2015-10-08 10:00:00,125.23,125.58,125.09,125.52,18756.084369929693,99.4934,99.7714,99.3821,99.7238,18756.0844
2015-10-08 10:05:00,125.52,125.82,125.37,125.71,12111.411573823689,99.7238,99.9621,99.6046,99.8747,12111.4116
2015-10-08 10:10:00,125.72,125.93,125.58,125.81,9287.18226068145,99.8827,100.0495,99.7714,99.9542,9287.1823
2015-10-08 10:15:00,125.76,125.76,125.47,125.47,8144.943212547322,99.9144,99.9144,99.684,99.684,8144.9432
2015-10-08 10:20:00,125.33,125.95,125.33,125.95,20116.81990265008,99.5728,100.0654,99.5728,100.0654,20116.8199
2015-10-08 10:25:00,126.01,126.22,125.88,125.94,9601.946998377502,100.1131,100.2799,100.0098,100.0575,9601.947
2015-10-08 10:30:00,125.92,126.37,125.88,126.34,22103.83991346673,100.0416,100.3991,100.0098,100.3753,22103.8399
2015-10-08 10:35:00,126.34,126.41,126.14,126.4,6262.844780962682,100.3753,100.4309,100.2164,100.4229,6262.8448
2015-10-08 10:40:00,126.41,126.52,126.27,126.45,29458.085451595456,100.4309,100.5183,100.3196,100.4626,29458.0855
2015-10-08 10:45:00,126.46,126.67,126.46,126.55,10407.787993510005,100.4706,100.6374,100.4706,100.5421,10407.788
2015-10-08 10:50:00,126.54,126.98,126.53,126.97,16595.99783666847,100.5341,100.8837,100.5262,100.8758,16595.9978
2015-10-08 10:55:00,126.87,126.99,126.75,126.93,11567.333693888588,100.7963,100.8917,100.701,100.844,11567.3337
2015-10-08 11:00:00,126.92,126.93,126.6,126.84,130601.40616549486,100.8361,100.844,100.5818,100.7725,130601.4062
2015-10-08 11:05:00,126.84,126.9,126.7,126.79,34687.939426717145,100.7725,100.8202,100.6613,100.7328,34687.9394
2015-10-08 11:10:00,126.8,126.81,126.65,126.65,26208.761492698755,100.7407,100.7487,100.6215,100.6215,26208.7615
2015-10-08 11:15:00,126.65,126.72,126.55,126.72,13193.077339102218,100.6215,100.6772,100.5421,100.6772,13193.0773
2015-10-08 11:20:00,126.69,126.78,126.62,126.78,25002.7041644132,100.6533,100.7248,100.5977,100.7248,25002.7042
2015-10-08 11:25:00,126.77,126.97,126.72,126.79,7466.738777717685,100.7169,100.8758,100.6772,100.7328,7466.7388
2015-10-08 11:30:00,126.79,127.06,126.78,127.06,15741.481882098433,100.7328,100.9473,100.7248,100.9473,15741.4819
2015-10-08 11:35:00,126.98,127.03,126.8,126.87,7487.290427257977,100.8837,100.9234,100.7407,100.7963,7487.2904
2015-10-08 11:40:00,126.87,127.03,126.82,126.82,11427.798810167658,100.7963,100.9234,100.7566,100.7566,11427.7988
2015-10-08 11:45:00,126.9,126.91,126.73,126.77,12610.05949161709,100.8202,100.8281,100.6851,100.7169,12610.0595
2015-10-08 11:50:00,126.8,126.81,126.72,126.76,6308.274743104381,100.7407,100.7487,100.6772,100.7089,6308.2747
2015-10-08 11:55:00,126.76,126.93,126.75,126.89,22199.026500811247,100.7089,100.844,100.701,100.8122,22199.0265
2015-10-08 12:00:00,126.85,127.27,126.77,127.27,16191.454840454298,100.7804,101.1141,100.7169,101.1141,16191.4548
2015-10-08 12:05:00,127.29,127.33,127.04,127.04,15129.259058950784,101.13,101.1618,100.9314,100.9314,15129.2591
2015-10-08 12:10:00,127.05,127.14,126.94,127.06,7606.273661438615,100.9393,101.0108,100.8519,100.9473,7606.2737
2015-10-08 12:15:00,127.1,127.2,127.1,127.12,18085.451595457,100.9791,101.0585,100.9791,100.9949,18085.4516
2015-10-08 12:20:00,127.15,127.24,127.12,127.15,7957.815035154137,101.0188,101.0903,100.9949,101.0188,7957.815
2015-10-08 12:25:00,127.17,127.25,127.13,127.21,12361.276365603027,101.0347,101.0982,101.0029,101.0665,12361.2764
2015-10-08 12:30:00,127.23,127.29,127.17,127.17,10817.739318550568,101.0823,101.13,101.0347,101.0347,10817.7393
2015-10-08 12:35:00,127.24,127.25,127.04,127.11,8394.808004326664,101.0903,101.0982,100.9314,100.987,8394.808
2015-10-08 12:40:00,127.17,127.25,126.9,126.9,7941.590048674959,101.0347,101.0982,100.8202,100.8202,7941.59
2015-10-08 12:45:00,126.88,126.88,126.5,126.54,9791.238507301245,100.8043,100.8043,100.5024,100.5341,9791.2385
2015-10-08 12:50:00,126.49,126.65,126.41,126.57,4545.159545700379,100.4944,100.6215,100.4309,100.558,4545.1595
2015-10-08 12:55:00,126.55,126.58,126.52,126.57,1515.413737155219,100.5421,100.5659,100.5183,100.558,1515.4137
2015-10-08 13:00:00,126.61,126.66,126.53,126.55,4021.63331530557,100.5898,100.6295,100.5262,100.5421,4021.6333
2015-10-08 13:05:00,126.57,126.84,126.57,126.71,4434.8296376419685,100.558,100.7725,100.558,100.6692,4434.8296
2015-10-08 13:10:00,126.73,126.73,126.55,126.73,3277.4472687939424,100.6851,100.6851,100.5421,100.6851,3277.4473
2015-10-08 13:15:00,126.71,126.79,126.7,126.79,2920.497566252028,100.6692,100.7328,100.6613,100.7328,2920.4976
2015-10-08 13:20:00,126.77,126.88,126.77,126.8,2956.19253650622,100.7169,100.8043,100.7169,100.7407,2956.1925
2015-10-08 13:25:00,126.82,126.94,126.76,126.79,7312.060573282855,100.7566,100.8519,100.7089,100.7328,7312.0606
2015-10-08 13:30:00,126.73,126.8,126.65,126.65,4695.511087074094,100.6851,100.7407,100.6215,100.6215,4695.5111
2015-10-08 13:35:00,126.64,126.67,126.56,126.67,3136.830719307734,100.6136,100.6374,100.55,100.6374,3136.8307
2015-10-08 13:40:00,126.62,126.74,126.58,126.58,2952.947539210384,100.5977,100.693,100.5659,100.5659,2952.9475
2015-10-08 13:45:00,126.58,126.66,126.55,126.55,4594.916170903191,100.5659,100.6295,100.5421,100.5421,4594.9162
2015-10-08 13:50:00,126.55,126.6,126.52,126.6,3568.4153596538667,100.5421,100.5818,100.5183,100.5818,3568.4154
2015-10-08 13:55:00,126.62,126.69,126.45,126.45,15103.299080584098,100.5977,100.6533,100.4626,100.4626,15103.2991
2015-10-08 14:00:00,126.45,126.97,126.45,126.77,25804.218496484584,100.4626,100.8758,100.4626,100.7169,25804.2185
2015-10-08 14:05:00,126.69,126.71,126.31,126.58,18566.79286100595,100.6533,100.6692,100.3514,100.5659,18566.7929
2015-10-08 14:10:00,126.57,126.79,126.54,126.65,86189.29150892374,100.558,100.7328,100.5341,100.6215,86189.2915
2015-10-08 14:15:00,126.66,126.66,126.52,126.59,13445.105462412112,100.6295,100.6295,100.5183,100.5739,13445.1055
2015-10-08 14:20:00,126.55,126.66,126.46,126.58,17825.851811790155,100.5421,100.6295,100.4706,100.5659,17825.8518
2015-10-08 14:25:00,126.64,126.66,126.36,126.66,35381.28718226068,100.6136,100.6295,100.3911,100.6295,35381.2872
2015-10-08 14:30:00,126.64,126.97,126.55,126.97,25613.845321795565,100.6136,100.8758,100.5421,100.8758,25613.8453
2015-10-08 14:35:00,126.92,126.98,126.75,126.92,9979.448350459708,100.8361,100.8837,100.701,100.8361,9979.4484
2015-10-08 14:40:00,126.93,127.18,126.92,127.03,11982.693347755545,100.844,101.0426,100.8361,100.9234,11982.6933
2015-10-08 14:45:00,126.99,127.16,126.88,127.06,10863.169280692266,100.8917,101.0267,100.8043,100.9473,10863.1693
2015-10-08 14:50:00,127.06,127.06,126.87,127.02,4478.09626825311,100.9473,100.9473,100.7963,100.9155,4478.0963
2015-10-08 14:55:00,127.08,127.24,126.98,127.21,14565.71119524067,100.9632,101.0903,100.8837,101.0665,14565.7112
2015-10-08 15:00:00,127.12,127.29,127.09,127.24,12775.554353704703,100.9949,101.13,100.9711,101.0903,12775.5544
2015-10-08 15:05:00,127.25,127.25,127.06,127.14,17889.67009194159,101.0982,101.0982,100.9473,101.0108,17889.6701
2015-10-08 15:10:00,127.11,127.29,127.1,127.11,16418.60465116279,100.987,101.13,100.9791,100.987,16418.6047
2015-10-08 15:15:00,127.11,127.17,126.86,126.91,37641.968631692806,100.987,101.0347,100.7884,100.8281,37641.9686
2015-10-08 15:20:00,127.0,127.12,126.88,127.04,21959.97836668469,100.8996,100.9949,100.8043,100.9314,21959.9784
2015-10-08 15:25:00,127.04,127.16,126.93,127.16,13904.813412655489,100.9314,101.0267,100.844,101.0267,13904.8134
2015-10-08 15:30:00,127.16,127.35,127.11,127.27,17651.703623580313,101.0267,101.1777,100.987,101.1141,17651.7036
2015-10-08 15:35:00,127.22,127.4,127.22,127.27,18708.49107625744,101.0744,101.2174,101.0744,101.1141,18708.4911
2015-10-08 15:40:00,127.17,127.54,127.17,127.53,28511.627906976744,101.0347,101.3286,101.0347,101.3207,28511.6279
2015-10-08 15:45:00,127.54,127.77,127.53,127.66,31502.433747971874,101.3286,101.5114,101.3207,101.424,31502.4337
2015-10-08 15:50:00,127.69,127.7,127.55,127.61,37584.64034613304,101.4478,101.4558,101.3366,101.3842,37584.6403
2015-10-08 15:55:00,127.63,127.7,127.41,127.54,63406.165494862085,101.4001,101.4558,101.2254,101.3286,63406.1655
2015-10-09 09:30:00,127.93,128.62,127.93,128.62,17965.386695511086,101.6385,102.1867,101.6385,102.1867,17965.3867
2015-10-09 09:35:00,128.69,128.97,128.52,128.71,24883.72093023256,102.2423,102.4647,102.1072,102.2582,24883.7209
2015-10-09 09:40:00,128.66,128.82,128.54,128.82,6541.914548404543,102.2185,102.3456,102.1231,102.3456,6541.9145
2015-10-09 09:45:00,128.82,128.82,128.41,128.73,11135.749053542457,102.3456,102.3456,102.0198,102.2741,11135.7491
2015-10-09 09:50:00,128.57,128.98,128.55,128.85,9940.50838290968,102.147,102.4727,102.1311,102.3694,9940.5084
2015-10-09 09:55:00,128.7,128.7,128.18,128.26,9149.810708491075,102.2502,102.2502,101.8371,101.9007,9149.8107
2015-10-09 10:00:00,128.14,128.36,127.67,127.83,13674.418604651162,101.8053,101.9801,101.4319,101.559,13674.4186
2015-10-09 10:05:00,127.75,127.87,127.56,127.56,17232.017306652244,101.4955,101.5908,101.3445,101.3445,17232.0173
2015-10-09 10:10:00,127.51,127.78,127.26,127.72,5406.165494862087,101.3048,101.5193,101.1062,101.4716,5406.1655
2015-10-09 10:15:00,127.75,127.99,127.61,127.97,13066.522444564627,101.4955,101.6862,101.3842,101.6703,13066.5224
2015-10-09 10:20:00,128.01,128.21,127.94,128.11,8178.474851270957,101.702,101.8609,101.6464,101.7815,8178.4749
2015-10-09 10:25:00,128.05,128.23,127.78,128.01,10511.627906976744,101.7338,101.8768,101.5193,101.702,10511.6279
2015-10-09 10:30:00,128.04,128.47,128.04,128.47,16399.134667387778,101.7259,102.0675,101.7259,102.0675,16399.1347
2015-10-09 10:35:00,128.47,128.74,128.45,128.63,31384.53217955652,102.0675,102.282,102.0516,102.1946,31384.5322
2015-10-09 10:40:00,128.59,128.86,128.58,128.86,32065.98161168199,102.1628,102.3774,102.1549,102.3774,32065.9816
2015-10-09 10:45:00,128.79,129.0,128.68,128.77,15424.553812871822,102.3217,102.4886,102.2343,102.3058,15424.5538
2015-10-09 10:50:00,128.73,128.89,128.68,128.89,14098.431584640346,102.2741,102.4012,102.2343,102.4012,14098.4316
2015-10-09 10:55:00,128.9,129.03,128.89,129.0,9187.669010275824,102.4091,102.5124,102.4012,102.4886,9187.669
2015-10-09 11:00:00,128.99,129.24,128.99,129.13,15370.470524607896,102.4806,102.6793,102.4806,102.5919,15370.4705
2015-10-09 11:05:00,129.16,129.31,129.07,129.23,16054.083288263926,102.6157,102.7349,102.5442,102.6713,16054.0833
2015-10-09 11:10:00,129.18,129.29,128.93,129.03,32299.62141698215,102.6316,102.719,102.433,102.5124,32299.6214
2015-10-09 11:15:00,128.99,129.19,128.9,129.15,7499.188750676041,102.4806,102.6395,102.4091,102.6078,7499.1888
2015-10-09 11:20:00,129.21,129.39,129.21,129.28,13521.90373174689,102.6554,102.7984,102.6554,102.711,13521.9037
2015-10-09 11:25:00,129.28,129.43,129.15,129.35,25008.112493239587,102.711,102.8302,102.6078,102.7667,25008.1125
2015-10-09 11:30:00,129.34,129.36,129.01,129.23,19517.577068685776,102.7587,102.7746,102.4965,102.6713,19517.5771
2015-10-09 11:35:00,129.27,129.37,129.24,129.37,13240.670632774472,102.7031,102.7825,102.6793,102.7825,13240.6706
2015-10-09 11:40:00,129.38,129.38,128.97,129.1,14232.558139534884,102.7905,102.7905,102.4647,102.568,14232.5581
2015-10-09 11:45:00,129.09,129.36,129.09,129.32,11149.810708491075,102.5601,102.7746,102.5601,102.7428,11149.8107
2015-10-09 11:50:00,129.28,129.68,129.28,129.34,55624.66197944835,102.711,103.0288,102.711,102.7587,55624.662
2015-10-09 11:55:00,129.33,129.65,129.33,129.35,15762.033531638725,102.7508,103.005,102.7508,102.7667,15762.0335
2015-10-09 12:00:00,129.35,129.44,128.95,128.95,20616.54948620876,102.7667,102.8382,102.4489,102.4489,20616.5495
2015-10-09 12:05:00,128.97,128.99,128.71,128.71,6219.578150351541,102.4647,102.4806,102.2582,102.2582,6219.5782
2015-10-09 12:10:00,128.71,128.91,128.7,128.79,10062.736614386156,102.2582,102.4171,102.2502,102.3217,10062.7366
2015-10-09 12:15:00,128.75,129.26,128.68,129.26,20446.72796106003,102.29,102.6951,102.2343,102.6951,20446.728
2015-10-09 12:20:00,129.24,129.39,129.22,129.29,11114.115738236884,102.6793,102.7984,102.6634,102.719,11114.1157
2015-10-09 12:25:00,129.34,129.57,129.33,129.51,11004.867495943752,102.7587,102.9414,102.7508,102.8938,11004.8675
2015-10-09 12:30:00,129.55,129.61,129.34,129.42,19490.53542455381,102.9255,102.9732,102.7587,102.8223,19490.5354
2015-10-09 12:35:00,129.41,129.75,129.41,129.74,12441.31963223364,102.8143,103.0844,102.8143,103.0765,12441.3196
2015-10-09 12:40:00,129.74,129.74,129.51,129.53,14386.154678204435,103.0765,103.0765,102.8938,102.9097,14386.1547
2015-10-09 12:45:00,129.51,129.51,129.09,129.12,12416.441319632231,102.8938,102.8938,102.5601,102.5839,12416.4413
2015-10-09 12:50:00,129.1,129.13,128.93,128.97,7543.53704705246,102.568,102.5919,102.433,102.4647,7543.537
2015-10-09 12:55:00,128.91,129.0,128.85,128.92,4488.912925905895,102.4171,102.4886,102.3694,102.425,4488.9129
2015-10-09 13:00:00,128.9,128.94,128.77,128.9,11872.363439697134,102.4091,102.4409,102.3058,102.4091,11872.3634
2015-10-09 13:05:00,128.89,129.06,128.89,128.97,7869.118442401298,102.4012,102.5363,102.4012,102.4647,7869.1184
2015-10-09 13:10:00,128.95,128.98,128.71,128.98,15858.301784748512,102.4489,102.4727,102.2582,102.4727,15858.3018
2015-10-09 13:15:00,128.97,129.02,128.83,128.91,11469.98377501352,102.4647,102.5045,102.3535,102.4171,11469.9838
2015-10-09 13:20:00,128.93,128.96,128.87,128.96,20060.5732828556,102.433,102.4568,102.3853,102.4568,20060.5733
2015-10-09 13:25:00,128.97,128.97,128.63,128.63,14487.831260140616,102.4647,102.4647,102.1946,102.1946,14487.8313
2015-10-09 13:30:00,128.63,128.63,128.53,128.63,14866.4142779881,102.1946,102.1946,102.1152,102.1946,14866.4143
2015-10-09 13:35:00,128.59,128.79,128.52,128.67,14200.108166576529,102.1628,102.3217,102.1072,102.2264,14200.1082
2015-10-09 13:40:00,128.66,128.87,128.64,128.87,6706.327744726879,102.2185,102.3853,102.2026,102.3853,6706.3277
2015-10-09 13:45:00,128.88,129.03,128.86,128.91,5083.829096809086,102.3932,102.5124,102.3774,102.4171,5083.8291
2015-10-09 13:50:00,128.85,129.03,128.85,129.03,7433.20713899405,102.3694,102.5124,102.3694,102.5124,7433.2071
2015-10-09 13:55:00,128.98,129.21,128.98,128.98,10978.907517577069,102.4727,102.6554,102.4727,102.4727,10978.9075
2015-10-09 14:00:00,129.04,129.05,128.74,128.84,11239.588967009196,102.5204,102.5283,102.282,102.3615,11239.589
2015-10-09 14:05:00,128.85,129.02,128.85,129.02,2920.497566252028,102.3694,102.5045,102.3694,102.5045,2920.4976
2015-10-09 14:10:00,129.02,129.29,129.02,129.26,15648.458626284477,102.5045,102.719,102.5045,102.6951,15648.4586
2015-10-09 14:15:00,129.3,129.36,129.12,129.17,16014.06165494862,102.7269,102.7746,102.5839,102.6236,16014.0617
2015-10-09 14:20:00,129.15,129.17,129.02,129.14,9075.175770686858,102.6078,102.6236,102.5045,102.5998,9075.1758
2015-10-09 14:25:00,129.12,129.31,129.09,129.25,13617.0903190914,102.5839,102.7349,102.5601,102.6872,13617.0903
2015-10-09 14:30:00,129.26,129.26,129.07,129.16,14338.56138453218,102.6951,102.6951,102.5442,102.6157,14338.5614
2015-10-09 14:35:00,129.14,129.25,129.14,129.17,8809.08599242834,102.5998,102.6872,102.5998,102.6236,8809.086
2015-10-09 14:40:00,129.19,129.19,128.88,128.88,5988.101676581936,102.6395,102.6395,102.3932,102.3932,5988.1017
2015-10-09 14:45:00,128.92,129.04,128.9,129.02,10870.740941049216,102.425,102.5204,102.4091,102.5045,10870.7409
2015-10-09 14:50:00,129.07,129.19,129.03,129.06,9096.809085992429,102.5442,102.6395,102.5124,102.5363,9096.8091
2015-10-09 14:55:00,129.07,129.17,129.03,129.12,12387.236343969713,102.5442,102.6236,102.5124,102.5839,12387.2363
2015-10-09 15:00:00,129.06,129.16,129.06,129.14,20189.291508923743,102.5363,102.6157,102.5363,102.5998,20189.2915
2015-10-09 15:05:00,129.13,129.24,129.12,129.24,12254.191454840457,102.5919,102.6793,102.5839,102.6793,12254.1915
2015-10-09 15:10:00,129.2,129.27,129.06,129.25,14439.156300703082,102.6475,102.7031,102.5363,102.6872,14439.1563
2015-10-09 15:15:00,129.28,129.42,129.2,129.39,23611.68199026501,102.711,102.8223,102.6475,102.7984,23611.682
2015-10-09 15:20:00,129.39,129.72,129.34,129.67,25811.790156841536,102.7984,103.0606,102.7587,103.0209,25811.7902
2015-10-09 15:25:00,129.68,129.8,129.62,129.77,24833.964305029745,103.0288,103.1242,102.9812,103.1003,24833.9643
2015-10-09 15:30:00,129.76,130.02,129.75,129.94,38469.44294213088,103.0924,103.299,103.0844,103.2354,38469.4429
2015-10-09 15:35:00,129.91,129.95,129.45,129.5,42502.97458085451,103.2116,103.2433,102.8461,102.8858,42502.9746
2015-10-09 15:40:00,129.51,129.76,129.48,129.76,21952.406706327743,102.8938,103.0924,102.8699,103.0924,21952.4067
2015-10-09 15:45:00,129.73,129.74,129.38,129.43,50475.93293672255,103.0686,103.0765,102.7905,102.8302,50475.9329
2015-10-09 15:50:00,129.43,129.49,129.23,129.29,45557.59870200108,102.8302,102.8779,102.6713,102.719,45557.5987
2015-10-09 15:55:00,129.29,129.57,129.27,129.38,62928.069226608975,102.719,102.9414,102.7031,102.7905,62928.0692
2015-10-12 09:30:00,129.12,129.54,128.65,128.65,14200.108166576529,102.5839,102.9176,102.2105,102.2105,14200.1082
2015-10-12 09:35:00,128.67,128.67,128.04,128.28,13519.740400216331,102.2264,102.2264,101.7259,101.9166,13519.7404
2015-10-12 09:40:00,128.31,128.36,127.96,128.15,9929.691725256896,101.9404,101.9801,101.6623,101.8133,9929.6917
2015-10-12 09:45:00,128.27,128.41,127.85,127.88,8956.19253650622,101.9086,102.0198,101.5749,101.5988,8956.1925
2015-10-12 09:50:00,127.97,128.08,127.82,128.0,5191.995673336939,101.6703,101.7577,101.5511,101.6941,5191.9957
2015-10-12 09:55:00,127.97,128.14,127.87,128.01,28799.35100054083,101.6703,101.8053,101.5908,101.702,28799.351
2015-10-12 10:00:00,127.97,128.35,127.86,128.35,9613.845321795565,101.6703,101.9722,101.5829,101.9722,9613.8453
2015-10-12 10:05:00,128.27,128.38,128.16,128.27,6360.19469983775,101.9086,101.996,101.8212,101.9086,6360.1947
2015-10-12 10:10:00,128.37,128.49,128.2,128.2,2271.4981070849108,101.9881,102.0834,101.853,101.853,2271.4981
2015-10-12 10:15:00,128.18,128.18,128.04,128.12,3785.830178474851,101.8371,101.8371,101.7259,101.7894,3785.8302
2015-10-12 10:20:00,128.06,128.11,127.86,128.0,9005.949161709032,101.7418,101.7815,101.5829,101.6941,9005.9492
2015-10-12 10:25:00,128.02,128.02,127.73,127.91,3028.664142779881,101.71,101.71,101.4796,101.6226,3028.6641
2015-10-12 10:30:00,127.84,128.1,127.83,128.1,2487.8312601406165,101.567,101.7735,101.559,101.7735,2487.8313
2015-10-12 10:35:00,128.14,128.14,127.9,127.9,3569.4970254191453,101.8053,101.8053,101.6146,101.6146,3569.497
2015-10-12 10:40:00,127.9,127.9,127.73,127.78,4398.053001622498,101.6146,101.6146,101.4796,101.5193,4398.053
2015-10-12 10:45:00,127.78,127.94,127.75,127.94,3495.943753380205,101.5193,101.6464,101.4955,101.6464,3495.9438
2015-10-12 10:50:00,127.94,128.02,127.63,127.63,4705.246078961601,101.6464,101.71,101.4001,101.4001,4705.2461
2015-10-12 10:55:00,127.65,127.78,127.59,127.66,5495.943753380206,101.416,101.5193,101.3684,101.424,5495.9438
2015-10-12 11:00:00,127.65,128.06,127.65,127.98,6709.572742022715,101.416,101.7418,101.416,101.6782,6709.5727
2015-10-12 11:05:00,128.02,128.05,127.97,128.03,2920.497566252028,101.71,101.7338,101.6703,101.7179,2920.4976
2015-10-12 11:10:00,128.0,128.02,127.7,127.77,8226.068144943212,101.6941,101.71,101.4558,101.5114,8226.0681
2015-10-12 11:15:00,127.72,127.72,127.59,127.65,4570.037858301785,101.4716,101.4716,101.3684,101.416,4570.0379
2015-10-12 11:20:00,127.7,127.91,127.7,127.84,5972.958355868037,101.4558,101.6226,101.4558,101.567,5972.9584
2015-10-12 11:25:00,127.83,127.92,127.79,127.83,4110.32990805841,101.559,101.6305,101.5273,101.559,4110.3299
2015-10-12 11:30:00,127.91,127.96,127.91,127.94,4990.805840995133,101.6226,101.6623,101.6226,101.6464,4990.8058
2015-10-12 11:35:00,127.89,127.9,127.71,127.77,22014.06165494862,101.6067,101.6146,101.4637,101.5114,22014.0617
2015-10-12 11:40:00,127.8,128.16,127.79,128.12,13193.077339102218,101.5352,101.8212,101.5273,101.7894,13193.0773
2015-10-12 11:45:00,128.09,128.09,127.88,127.88,2031.3683071930773,101.7656,101.7656,101.5988,101.5988,2031.3683
2015-10-12 11:50:00,127.85,127.85,127.74,127.74,857.7609518658734,101.5749,101.5749,101.4875,101.4875,857.761
2015-10-12 11:55:00,127.68,127.77,127.59,127.77,3244.9972958355866,101.4399,101.5114,101.3684,101.5114,3244.9973
2015-10-12 12:00:00,127.79,127.79,127.64,127.66,1408.3288263926447,101.5273,101.5273,101.4081,101.424,1408.3288
2015-10-12 12:05:00,127.65,127.89,127.65,127.89,1838.8318009734992,101.416,101.6067,101.416,101.6067,1838.8318
2015-10-12 12:10:00,127.83,127.93,127.83,127.9,1654.948620876149,101.559,101.6385,101.559,101.6146,1654.9486
2015-10-12 12:15:00,127.85,127.85,127.71,127.74,2163.3315305570577,101.5749,101.5749,101.4637,101.4875,2163.3315
2015-10-12 12:20:00,127.73,128.18,127.73,128.18,4651.162790697675,101.4796,101.8371,101.4796,101.8371,4651.1628
2015-10-12 12:25:00,128.19,128.2,128.03,128.19,5646.295294753921,101.845,101.853,101.7179,101.845,5646.2953
2015-10-12 12:30:00,128.11,128.16,128.07,128.07,1082.7474310438074,101.7815,101.8212,101.7497,101.7497,1082.7474
2015-10-12 12:35:00,128.08,128.11,127.93,127.97,2531.0978907517574,101.7577,101.7815,101.6385,101.6703,2531.0979
2015-10-12 12:40:00,127.97,128.11,127.96,128.03,2379.6646836127634,101.6703,101.7815,101.6623,101.7179,2379.6647
2015-10-12 12:45:00,128.07,128.07,128.0,128.02,1847.485127095728,101.7497,101.7497,101.6941,101.71,1847.4851
2015-10-12 12:50:00,128.06,128.11,128.0,128.0,2390.481341265549,101.7418,101.7815,101.6941,101.6941,2390.4813
2015-10-12 12:55:00,127.98,128.01,127.98,128.01,756.0843699296917,101.6782,101.702,101.6782,101.702,756.0844
2015-10-12 13:00:00,128.06,128.1,128.02,128.02,2487.8312601406165,101.7418,101.7735,101.71,101.71,2487.8313
2015-10-12 13:05:00,128.09,128.09,127.94,127.95,1962.141698215252,101.7656,101.7656,101.6464,101.6544,1962.1417
2015-10-12 13:10:00,127.94,127.99,127.9,127.9,2510.5462412114657,101.6464,101.6862,101.6146,101.6146,2510.5462
2015-10-12 13:15:00,127.99,128.03,127.94,127.98,1730.6652244456463,101.6862,101.7179,101.6464,101.6782,1730.6652
2015-10-12 13:20:00,128.04,128.2,128.04,128.2,6383.991346673877,101.7259,101.853,101.7259,101.853,6383.9913
2015-10-12 13:25:00,128.17,128.17,128.06,128.08,973.499188750676,101.8292,101.8292,101.7418,101.7577,973.4992
2015-10-12 13:30:00,128.12,128.16,128.02,128.02,1946.998377501352,101.7894,101.8212,101.71,101.71,1946.9984
2015-10-12 13:35:00,128.04,128.24,128.04,128.24,2595.997836668469,101.7259,101.8848,101.7259,101.8848,2595.9978
2015-10-12 13:40:00,128.22,128.27,128.14,128.14,3222.2823147647377,101.8689,101.9086,101.8053,101.8053,3222.2823
2015-10-12 13:45:00,128.1,128.14,128.06,128.09,4986.4791779340185,101.7735,101.8053,101.7418,101.7656,4986.4792
2015-10-12 13:50:00,128.09,128.11,128.01,128.04,7322.877230935641,101.7656,101.7815,101.702,101.7259,7322.8772
2015-10-12 13:55:00,128.05,128.07,127.98,128.04,1954.5700378583017,101.7338,101.7497,101.6782,101.7259,1954.57
2015-10-12 14:00:00,128.04,128.04,127.85,127.85,8699.837750135208,101.7259,101.7259,101.5749,101.5749,8699.8378
2015-10-12 14:05:00,127.9,127.92,127.8,127.83,8050.83829096809,101.6146,101.6305,101.5352,101.559,8050.8383
2015-10-12 14:10:00,127.82,127.88,127.81,127.86,3288.263926446728,101.5511,101.5988,101.5431,101.5829,3288.2639
2015-10-12 14:15:00,127.81,127.85,127.73,127.76,8202.271498107084,101.5431,101.5749,101.4796,101.5034,8202.2715
2015-10-12 14:20:00,127.77,127.87,127.71,127.85,4175.229853975122,101.5114,101.5908,101.4637,101.5749,4175.2299
2015-10-12 14:25:00,127.87,127.93,127.87,127.9,3945.9167117360735,101.5908,101.6385,101.5908,101.6146,3945.9167
2015-10-12 14:30:00,127.88,128.06,127.88,128.06,3050.297458085452,101.5988,101.7418,101.5988,101.7418,3050.2975
2015-10-12 14:35:00,128.04,128.04,127.99,128.03,1121.6873985938344,101.7259,101.7259,101.6862,101.7179,1121.6874
2015-10-12 14:40:00,127.97,127.97,127.88,127.96,2714.981070849108,101.6703,101.6703,101.5988,101.6623,2714.9811
2015-10-12 14:45:00,128.01,128.06,127.97,127.97,3062.195781503516,101.702,101.7418,101.6703,101.6703,3062.1958
2015-10-12 14:50:00,127.98,128.04,127.96,128.01,1406.1654948620876,101.6782,101.7259,101.6623,101.702,1406.1655
2015-10-12 14:55:00,128.07,128.07,127.91,127.98,5990.265008112493,101.7497,101.7497,101.6226,101.6782,5990.265
2015-10-12 15:00:00,127.99,128.05,127.96,127.99,4708.491076257436,101.6862,101.7338,101.6623,101.6862,4708.4911
2015-10-12 15:05:00,128.04,128.1,127.99,128.1,4942.130881557599,101.7259,101.7735,101.6862,101.7735,4942.1309
2015-10-12 15:10:00,128.09,128.14,128.0,128.09,5826.933477555435,101.7656,101.8053,101.6941,101.7656,5826.9335
2015-10-12 15:15:00,128.09,128.13,128.03,128.05,4770.146024878312,101.7656,101.7974,101.7179,101.7338,4770.146
2015-10-12 15:20:00,128.08,128.25,128.08,128.25,5233.098972417522,101.7577,101.8927,101.7577,101.8927,5233.099
2015-10-12 15:25:00,128.24,128.24,128.07,128.12,8050.83829096809,101.8848,101.8848,101.7497,101.7894,8050.8383
2015-10-12 15:30:00,128.16,128.16,128.05,128.14,7105.462412114656,101.8212,101.8212,101.7338,101.8053,7105.4624
2015-10-12 15:35:00,128.14,128.29,128.14,128.29,14091.941590048677,101.8053,101.9245,101.8053,101.9245,14091.9416
2015-10-12 15:40:00,128.28,128.36,128.22,128.36,13048.134126554894,101.9166,101.9801,101.8689,101.9801,13048.1341
2015-10-12 15:45:00,128.37,128.4,128.12,128.14,13928.610059491615,101.9881,102.0119,101.7894,101.8053,13928.6101
2015-10-12 15:50:00,128.16,128.24,128.15,128.22,12143.861546782044,101.8212,101.8848,101.8133,101.8689,12143.8615
2015-10-12 15:55:00,128.22,128.38,128.16,128.33,37503.51541373716,101.8689,101.996,101.8212,101.9563,37503.5154
2015-10-13 09:30:00,127.26,127.62,126.45,126.91,27663.601946998377,101.1062,101.3922,100.4626,100.8281,27663.6019
2015-10-13 09:35:00,126.91,127.32,126.76,127.2,6660.897782585181,100.8281,101.1538,100.7089,101.0585,6660.8978
2015-10-13 09:40:00,127.41,127.41,127.19,127.29,4800.432666306111,101.2254,101.2254,101.0506,101.13,4800.4327
2015-10-13 09:45:00,127.36,127.65,127.28,127.65,11159.545700378583,101.1856,101.416,101.1221,101.416,11159.5457
2015-10-13 09:50:00,127.61,127.68,127.33,127.4,3437.533802055165,101.3842,101.4399,101.1618,101.2174,3437.5338
2015-10-13 09:55:00,127.45,127.72,127.45,127.72,5391.022174148188,101.2571,101.4716,101.2571,101.4716,5391.0222
2015-10-13 10:00:00,127.65,127.97,127.65,127.88,4144.943212547323,101.416,101.6703,101.416,101.5988,4144.9432
2015-10-13 10:05:00,127.93,127.95,127.77,127.81,8041.103299080584,101.6385,101.6544,101.5114,101.5431,8041.1033
2015-10-13 10:10:00,127.86,128.01,127.73,127.73,8499.72958355868,101.5829,101.702,101.4796,101.4796,8499.7296
2015-10-13 10:15:00,127.72,127.93,127.7,127.87,53811.79015684153,101.4716,101.6385,101.4558,101.5908,53811.7902
2015-10-13 10:20:00,127.84,127.99,127.76,127.76,90067.06327744726,101.567,101.6862,101.5034,101.5034,90067.0633
2015-10-13 10:25:00,127.79,128.18,127.79,127.99,7138.994050838291,101.5273,101.8371,101.5273,101.6862,7138.9941
2015-10-13 10:30:00,128.03,128.15,127.89,128.04,15968.631692806925,101.7179,101.8133,101.6067,101.7259,15968.6317
2015-10-13 10:35:00,128.04,128.12,127.9,128.03,41107.625743645214,101.7259,101.7894,101.6146,101.7179,41107.6257
2015-10-13 10:40:00,128.03,128.07,128.01,128.01,4367.7663601947,101.7179,101.7497,101.702,101.702,4367.7664
2015-10-13 10:45:00,128.02,128.07,127.91,127.92,7151.974040021633,101.71,101.7497,101.6226,101.6305,7151.974
2015-10-13 10:50:00,127.94,127.99,127.92,127.99,4759.329367225527,101.6464,101.6862,101.6305,101.6862,4759.3294
2015-10-13 10:55:00,128.03,128.34,128.03,128.31,33043.80746349378,101.7179,101.9642,101.7179,101.9404,33043.8075
2015-10-13 11:00:00,128.29,128.35,128.23,128.35,6233.639805300162,101.9245,101.9722,101.8768,101.9722,6233.6398
2015-10-13 11:05:00,128.36,128.42,128.27,128.42,1786.9118442401298,101.9801,102.0278,101.9086,102.0278,1786.9118
2015-10-13 11:10:00,128.4,128.53,128.4,128.4,5715.5219037317465,102.0119,102.1152,102.0119,102.0119,5715.5219
2015-10-13 11:15:00,128.4,128.42,128.3,128.38,6273.661438615468,102.0119,102.0278,101.9324,101.996,6273.6614
2015-10-13 11:20:00,128.44,128.53,128.42,128.44,2650.081124932396,102.0437,102.1152,102.0278,102.0437,2650.0811
2015-10-13 11:25:00,128.44,128.44,128.34,128.35,1369.3888588426175,102.0437,102.0437,101.9642,101.9722,1369.3889
2015-10-13 11:30:00,128.41,128.47,128.4,128.42,1838.8318009734992,102.0198,102.0675,102.0119,102.0278,1838.8318
2015-10-13 11:35:00,128.34,128.51,128.34,128.51,2948.62087614927,101.9642,102.0993,101.9642,102.0993,2948.6209
2015-10-13 11:40:00,128.48,128.51,128.37,128.38,9080.58409951325,102.0754,102.0993,101.9881,101.996,9080.5841
2015-10-13 11:45:00,128.42,128.47,128.35,128.36,3893.996755002704,102.0278,102.0675,101.9722,101.9801,3893.9968
2015-10-13 11:50:00,128.35,128.38,128.26,128.34,3820.443482963764,101.9722,101.996,101.9007,101.9642,3820.4435
2015-10-13 11:55:00,128.4,128.57,128.39,128.57,5997.836668469443,102.0119,102.147,102.0039,102.147,5997.8367
2015-10-13 12:00:00,128.56,128.66,128.51,128.62,11343.428880475933,102.139,102.2185,102.0993,102.1867,11343.4289
2015-10-13 12:05:00,128.6,128.63,128.54,128.58,1622.4986479177933,102.1708,102.1946,102.1231,102.1549,1622.4986
2015-10-13 12:10:00,128.58,128.79,128.57,128.78,8632.77447268794,102.1549,102.3217,102.147,102.3138,8632.7745
2015-10-13 12:15:00,128.74,128.76,128.61,128.67,1406.1654948620876,102.282,102.2979,102.1787,102.2264,1406.1655
2015-10-13 12:20:00,128.62,128.73,128.62,128.73,1081.6657652785289,102.1867,102.2741,102.1867,102.2741,1081.6658
2015-10-13 12:25:00,128.72,128.79,128.72,128.79,1406.1654948620876,102.2661,102.3217,102.2661,102.3217,1406.1655
2015-10-13 12:30:00,128.71,128.8,128.71,128.78,3620.335316387236,102.2582,102.3297,102.2582,102.3138,3620.3353
2015-10-13 12:35:00,128.78,128.8,128.73,128.78,13065.440778799351,102.3138,102.3297,102.2741,102.3138,13065.4408
2015-10-13 12:40:00,128.78,128.83,128.72,128.72,7148.729042725798,102.3138,102.3535,102.2661,102.2661,7148.729
2015-10-13 12:45:00,128.7,128.72,128.64,128.67,3353.16387236344,102.2502,102.2661,102.2026,102.2264,3353.1639
2015-10-13 12:50:00,128.64,128.65,128.58,128.63,6395.889670091941,102.2026,102.2105,102.1549,102.1946,6395.8897
2015-10-13 12:55:00,128.58,128.62,128.13,128.13,10436.992969172525,102.1549,102.1867,101.7974,101.7974,10436.993
2015-10-13 13:00:00,128.13,128.18,128.03,128.16,6393.726338561384,101.7974,101.8371,101.7179,101.8212,6393.7263
2015-10-13 13:05:00,128.14,128.14,128.03,128.03,3244.9972958355866,101.8053,101.8053,101.7179,101.7179,3244.9973
2015-10-13 13:10:00,128.01,128.14,128.0,128.13,21601.9469983775,101.702,101.8053,101.6941,101.7974,21601.947
2015-10-13 13:15:00,128.25,128.45,128.25,128.45,1753.3802055164954,101.8927,102.0516,101.8927,102.0516,1753.3802
2015-10-13 13:20:00,128.39,128.53,128.39,128.53,4259.599783666847,102.0039,102.1152,102.0039,102.1152,4259.5998
2015-10-13 13:25:00,128.5,128.69,128.45,128.69,32542.99621416982,102.0913,102.2423,102.0516,102.2423,32542.9962
2015-10-13 13:30:00,128.68,128.7,128.61,128.63,52060.5732828556,102.2343,102.2502,102.1787,102.1946,52060.5733
2015-10-13 13:35:00,128.61,128.65,128.47,128.49,7016.765819361817,102.1787,102.2105,102.0675,102.0834,7016.7658
2015-10-13 13:40:00,128.45,128.51,128.44,128.47,2682.531097890752,102.0516,102.0993,102.0437,102.0675,2682.5311
2015-10-13 13:45:00,128.5,128.53,128.36,128.37,10958.355868036777,102.0913,102.1152,101.9801,101.9881,10958.3559
2015-10-13 13:50:00,128.4,128.42,128.33,128.33,1584.6403461330449,102.0119,102.0278,101.9563,101.9563,1584.6403
2015-10-13 13:55:00,128.34,128.39,128.2,128.2,2271.4981070849108,101.9642,102.0039,101.853,101.853,2271.4981
2015-10-13 14:00:00,128.24,128.36,128.22,128.36,2351.541373715522,101.8848,101.9801,101.8689,101.9801,2351.5414
2015-10-13 14:05:00,128.28,128.39,128.25,128.32,69048.1341265549,101.9166,102.0039,101.8927,101.9483,69048.1341
2015-10-13 14:10:00,128.32,128.35,128.28,128.33,2360.1946998377502,101.9483,101.9722,101.9166,101.9563,2360.1947
2015-10-13 14:15:00,128.33,128.33,128.26,128.29,1946.998377501352,101.9563,101.9563,101.9007,101.9245,1946.9984
2015-10-13 14:20:00,128.22,128.22,128.07,128.07,3028.664142779881,101.8689,101.8689,101.7497,101.7497,3028.6641
2015-10-13 14:25:00,128.04,128.09,127.97,127.97,3888.5884261763113,101.7259,101.7656,101.6703,101.6703,3888.5884
2015-10-13 14:30:00,128.01,128.07,127.97,128.02,13687.398593834503,101.702,101.7497,101.6703,101.71,13687.3986
2015-10-13 14:35:00,128.04,128.05,127.97,127.98,11142.239048134126,101.7259,101.7338,101.6703,101.6782,11142.239
2015-10-13 14:40:00,127.98,128.04,127.96,128.04,3057.869118442401,101.6782,101.7259,101.6623,101.7259,3057.8691
2015-10-13 14:45:00,128.04,128.11,128.01,128.11,9229.853975121689,101.7259,101.7815,101.702,101.7815,9229.854
2015-10-13 14:50:00,128.07,128.1,128.06,128.08,8329.90805840995,101.7497,101.7735,101.7418,101.7577,8329.9081
2015-10-13 14:55:00,128.1,128.13,128.07,128.13,8583.017847485127,101.7735,101.7974,101.7497,101.7974,8583.0178
2015-10-13 15:00:00,128.1,128.1,128.01,128.02,9208.220659816116,101.7735,101.7735,101.702,101.71,9208.2207
2015-10-13 15:05:00,128.02,128.03,127.96,127.96,4514.87290427258,101.71,101.7179,101.6623,101.6623,4514.8729
2015-10-13 15:10:00,127.97,127.97,127.8,127.8,9305.570578691184,101.6703,101.6703,101.5352,101.5352,9305.5706
2015-10-13 15:15:00,127.83,127.84,127.61,127.72,13029.74580854516,101.559,101.567,101.3842,101.4716,13029.7458
2015-10-13 15:20:00,127.71,127.79,127.68,127.76,15575.987020010816,101.4637,101.5273,101.4399,101.5034,15575.987
2015-10-13 15:25:00,127.77,127.79,127.71,127.79,21064.359113034072,101.5114,101.5273,101.4637,101.5273,21064.3591
2015-10-13 15:30:00,127.78,127.92,127.78,127.84,8757.16603569497,101.5193,101.6305,101.5193,101.567,8757.166
2015-10-13 15:35:00,127.86,127.86,127.66,127.71,21750.135208220658,101.5829,101.5829,101.424,101.4637,21750.1352
2015-10-13 15:40:00,127.69,127.74,127.57,127.74,26133.04488912925,101.4478,101.4875,101.3525,101.4875,26133.0449
2015-10-13 15:45:00,127.71,127.86,127.58,127.86,32424.012979989184,101.4637,101.5829,101.3604,101.5829,32424.013
2015-10-13 15:50:00,127.85,127.91,127.65,127.72,39104.38074634938,101.5749,101.6226,101.416,101.4716,39104.3807
2015-10-13 15:55:00,127.73,127.85,127.64,127.82,100267.1714440238,101.4796,101.5749,101.4081,101.5511,100267.1714
2015-10-14 09:30:00,127.79,128.05,127.64,128.02,10141.698215251488,101.5273,101.7338,101.4081,101.71,10141.6982
2015-10-14 09:35:00,127.9,127.91,127.61,127.66,3136.830719307734,101.6146,101.6226,101.3842,101.424,3136.8307
2015-10-14 09:40:00,127.8,128.05,127.54,128.04,1622.4986479177933,101.5352,101.7338,101.3286,101.7259,1622.4986
2015-10-14 09:45:00,128.01,128.07,127.7,127.88,7665.765278528935,101.702,101.7497,101.4558,101.5988,7665.7653
2015-10-14 09:50:00,127.9,128.04,127.83,128.02,5684.153596538669,101.6146,101.7259,101.559,101.71,5684.1536
2015-10-14 09:55:00,128.01,128.14,127.9,128.11,3016.765819361817,101.702,101.8053,101.6146,101.7815,3016.7658
2015-10-14 10:00:00,128.16,128.39,128.0,128.39,1514.3320713899404,101.8212,102.0039,101.6941,102.0039,1514.3321
2015-10-14 10:05:00,128.39,128.51,128.27,128.27,4326.663061114115,102.0039,102.0993,101.9086,101.9086,4326.6631
2015-10-14 10:10:00,128.4,128.42,128.16,128.17,5624.66197944835,102.0119,102.0278,101.8212,101.8292,5624.662
2015-10-14 10:15:00,128.14,128.16,128.04,128.04,8096.268253109789,101.8053,101.8212,101.7259,101.7259,8096.2683
2015-10-14 10:20:00,128.04,128.08,128.0,128.03,1622.4986479177933,101.7259,101.7577,101.6941,101.7179,1622.4986
2015-10-14 10:25:00,128.02,128.02,127.83,127.91,5194.159004867496,101.71,101.71,101.559,101.6226,5194.159
2015-10-14 10:30:00,127.9,127.96,127.82,127.91,10059.491617090318,101.6146,101.6623,101.5511,101.6226,10059.4916
2015-10-14 10:35:00,127.81,127.83,127.66,127.74,6381.828015143321,101.5431,101.559,101.424,101.4875,6381.828
2015-10-14 10:40:00,127.76,127.84,127.72,127.82,2920.497566252028,101.5034,101.567,101.4716,101.5511,2920.4976
2015-10-14 10:45:00,127.76,127.79,127.64,127.64,4975.662520281233,101.5034,101.5273,101.4081,101.4081,4975.6625
2015-10-14 10:50:00,127.65,127.73,127.59,127.61,7679.826933477555,101.416,101.4796,101.3684,101.3842,7679.8269
2015-10-14 10:55:00,127.59,127.62,127.5,127.52,2920.497566252028,101.3684,101.3922,101.2969,101.3127,2920.4976
2015-10-14 11:00:00,127.46,127.76,127.42,127.76,5914.548404542996,101.2651,101.5034,101.2333,101.5034,5914.5484
2015-10-14 11:05:00,127.68,127.7,127.43,127.56,6620.876149269875,101.4399,101.4558,101.2412,101.3445,6620.8761
2015-10-14 11:10:00,127.53,127.63,127.45,127.58,4023.796646836128,101.3207,101.4001,101.2571,101.3604,4023.7966
2015-10-14 11:15:00,127.57,127.61,127.41,127.41,3028.664142779881,101.3525,101.3842,101.2254,101.2254,3028.6641
2015-10-14 11:20:00,127.43,127.44,127.36,127.38,3753.380205516495,101.2412,101.2492,101.1856,101.2015,3753.3802
2015-10-14 11:25:00,127.37,127.43,127.31,127.31,2388.318009734992,101.1936,101.2412,101.1459,101.1459,2388.318
2015-10-14 11:30:00,127.3,127.43,127.29,127.43,2163.3315305570577,101.138,101.2412,101.13,101.2412,2163.3315
2015-10-14 11:35:00,127.41,127.7,127.41,127.65,13935.100054083288,101.2254,101.4558,101.2254,101.416,13935.1001
2015-10-14 11:40:00,127.61,127.85,127.61,127.82,5840.995132504056,101.3842,101.5749,101.3842,101.5511,5840.9951
2015-10-14 11:45:00,127.79,127.83,127.65,127.71,4468.361276365603,101.5273,101.559,101.416,101.4637,4468.3613
2015-10-14 11:50:00,127.66,127.97,127.65,127.87,6047.593293672255,101.424,101.6703,101.416,101.5908,6047.5933
2015-10-14 11:55:00,127.82,127.93,127.75,127.93,6544.0778799351,101.5511,101.6385,101.4955,101.6385,6544.0779
2015-10-14 12:00:00,127.9,128.03,127.9,128.0,5462.412114656571,101.6146,101.7179,101.6146,101.6941,5462.4121
2015-10-14 12:05:00,128.01,128.01,127.8,127.83,7679.826933477555,101.702,101.702,101.5352,101.559,7679.8269
2015-10-14 12:10:00,127.85,127.9,127.8,127.87,2380.746349378042,101.5749,101.6146,101.5352,101.5908,2380.7463
2015-10-14 12:15:00,127.94,127.94,127.82,127.9,3136.830719307734,101.6464,101.6464,101.5511,101.6146,3136.8307
2015-10-14 12:20:00,127.95,128.03,127.9,128.02,2038.939967550027,101.6544,101.7179,101.6146,101.71,2038.94
2015-10-14 12:25:00,128.08,128.16,128.04,128.04,1838.8318009734992,101.7577,101.8212,101.7259,101.7259,1838.8318
2015-10-14 12:30:00,128.11,128.31,128.1,128.26,4908.599242833964,101.7815,101.9404,101.7735,101.9007,4908.5992
2015-10-14 12:35:00,128.29,128.34,128.24,128.34,2163.3315305570577,101.9245,101.9642,101.8848,101.9642,2163.3315
2015-10-14 12:40:00,128.34,128.5,128.34,128.46,5300.162249864791,101.9642,102.0913,101.9642,102.0596,5300.1622
2015-10-14 12:45:00,128.48,128.56,128.4,128.48,5435.370470524607,102.0754,102.139,102.0119,102.0754,5435.3705
2015-10-14 12:50:00,128.5,128.51,128.43,128.51,2903.190914007572,102.0913,102.0993,102.0357,102.0993,2903.1909
2015-10-14 12:55:00,128.48,128.48,128.36,128.42,2628.4478096268253,102.0754,102.0754,101.9801,102.0278,2628.4478
2015-10-14 13:00:00,128.43,128.46,128.35,128.39,5906.976744186047,102.0357,102.0596,101.9722,102.0039,5906.9767
2015-10-14 13:05:00,128.44,128.45,128.38,128.38,2939.9675500270414,102.0437,102.0516,101.996,101.996,2939.9676
2015-10-14 13:10:00,128.45,128.54,128.41,128.51,5786.9118442401295,102.0516,102.1231,102.0198,102.0993,5786.9118
2015-10-14 13:15:00,128.49,128.51,128.44,128.48,1189.8323418063817,102.0834,102.0993,102.0437,102.0754,1189.8323
2015-10-14 13:20:00,128.35,128.41,128.24,128.28,2487.8312601406165,101.9722,102.0198,101.8848,101.9166,2487.8313
2015-10-14 13:25:00,128.23,128.26,128.19,128.2,757.1660356949702,101.8768,101.9007,101.845,101.853,757.166
2015-10-14 13:30:00,128.19,128.25,128.08,128.13,9085.992428339645,101.845,101.8927,101.7577,101.7974,9085.9924
2015-10-14 13:35:00,128.12,128.25,128.11,128.11,5631.151974040022,101.7894,101.8927,101.7815,101.7815,5631.152
2015-10-14 13:40:00,128.1,128.14,128.03,128.14,3136.830719307734,101.7735,101.8053,101.7179,101.8053,3136.8307
2015-10-14 13:45:00,128.18,128.2,128.02,128.04,5427.798810167658,101.8371,101.853,101.71,101.7259,5427.7988
2015-10-14 13:50:00,128.02,128.16,128.02,128.11,3197.404002163332,101.71,101.8212,101.71,101.7815,3197.404
2015-10-14 13:55:00,128.14,128.17,128.02,128.17,4203.353163872363,101.8053,101.8292,101.71,101.8292,4203.3532
2015-10-14 14:00:00,128.23,128.33,128.11,128.11,5199.567333693888,101.8768,101.9563,101.7815,101.7815,5199.5673
2015-10-14 14:05:00,128.08,128.11,128.0,128.04,10444.564629529475,101.7577,101.7815,101.6941,101.7259,10444.5646
2015-10-14 14:10:00,128.07,128.12,128.03,128.12,3834.5051379123847,101.7497,101.7894,101.7179,101.7894,3834.5051
2015-10-14 14:15:00,128.14,128.16,127.98,128.0,6047.593293672255,101.8053,101.8212,101.6782,101.6941,6047.5933
2015-10-14 14:20:00,128.0,128.17,128.0,128.06,4752.839372633856,101.6941,101.8292,101.6941,101.7418,4752.8394
2015-10-14 14:25:00,128.07,128.14,127.96,127.96,12321.254732287724,101.7497,101.8053,101.6623,101.6623,12321.2547
2015-10-14 14:30:00,127.96,128.12,127.9,128.08,15016.765819361815,101.6623,101.7894,101.6146,101.7577,15016.7658
2015-10-14 14:35:00,128.02,128.19,127.97,128.13,6206.598161168199,101.71,101.845,101.6703,101.7974,6206.5982
2015-10-14 14:40:00,128.16,128.18,128.06,128.06,4620.876149269876,101.8212,101.8371,101.7418,101.7418,4620.8761
2015-10-14 14:45:00,128.05,128.05,127.81,127.81,19326.12222823148,101.7338,101.7338,101.5431,101.5431,19326.1222
2015-10-14 14:50:00,127.86,127.88,127.78,127.78,5317.468902109248,101.5829,101.5988,101.5193,101.5193,5317.4689
2015-10-14 14:55:00,127.83,127.93,127.81,127.88,6745.267712276906,101.559,101.6385,101.5431,101.5988,6745.2677
2015-10-14 15:00:00,127.95,128.16,127.92,128.14,8248.783126014061,101.6544,101.8212,101.6305,101.8053,8248.7831
2015-10-14 15:05:00,128.2,128.24,128.11,128.23,9626.825310978908,101.853,101.8848,101.7815,101.8768,9626.8253
2015-10-14 15:10:00,128.24,128.39,128.18,128.29,12568.956192536503,101.8848,102.0039,101.8371,101.9245,12568.9562
2015-10-14 15:15:00,128.3,128.32,128.04,128.13,10708.491076257436,101.9324,101.9483,101.7259,101.7974,10708.4911
2015-10-14 15:20:00,128.12,128.24,128.04,128.17,7890.751757706868,101.7894,101.8848,101.7259,101.8292,7890.7518
2015-10-14 15:25:00,128.17,128.2,128.05,128.17,7156.300703082748,101.8292,101.853,101.7338,101.8292,7156.3007
2015-10-14 15:30:00,128.21,128.44,128.21,128.21,12352.6230394808,101.8609,102.0437,101.8609,101.8609,12352.623
2015-10-14 15:35:00,128.17,128.27,128.17,128.18,10194.699837750137,101.8292,101.9086,101.8292,101.8371,10194.6998
2015-10-14 15:40:00,128.18,128.34,128.12,128.15,8607.896160086533,101.8371,101.9642,101.7894,101.8133,8607.8962
2015-10-14 15:45:00,128.15,128.27,128.05,128.16,11098.972417522986,101.8133,101.9086,101.7338,101.8212,11098.9724
2015-10-14 15:50:00,128.16,128.16,127.94,127.97,15088.1557598702,101.8212,101.8212,101.6464,101.6703,15088.1558
2015-10-14 15:55:00,127.97,128.11,127.91,128.04,50928.069226608975,101.6703,101.7815,101.6226,101.7259,50928.0692
2015-10-15 09:30:00,128.93,128.96,128.48,128.79,14520.281233098973,102.433,102.4568,102.0754,102.3217,14520.2812
2015-10-15 09:35:00,128.76,128.77,128.51,128.61,5246.078961600865,102.2979,102.3058,102.0993,102.1787,5246.079
2015-10-15 09:40:00,128.55,129.01,128.47,128.74,16973.499188750677,102.1311,102.4965,102.0675,102.282,16973.4992
2015-10-15 09:45:00,128.65,128.84,128.55,128.69,3250.40562466198,102.2105,102.3615,102.1311,102.2423,3250.4056
2015-10-15 09:50:00,128.72,128.97,128.64,128.66,8838.29096809086,102.2661,102.4647,102.2026,102.2185,8838.291
2015-10-15 09:55:00,128.57,128.87,128.57,128.72,18814.494321254733,102.147,102.3853,102.147,102.2661,18814.4943
2015-10-15 10:00:00,128.86,128.9,128.72,128.76,14682.531097890753,102.3774,102.4091,102.2661,102.2979,14682.5311
2015-10-15 10:05:00,128.76,129.0,128.76,128.92,8547.322877230936,102.2979,102.4886,102.2979,102.425,8547.3229
2015-10-15 10:10:00,128.88,129.04,128.83,128.92,12263.92644672796,102.3932,102.5204,102.3535,102.425,12263.9264
2015-10-15 10:15:00,128.85,128.97,128.85,128.96,4202.271498107085,102.3694,102.4647,102.3694,102.4568,4202.2715
2015-10-15 10:20:00,128.89,129.06,128.86,129.06,10751.757706868577,102.4012,102.5363,102.3774,102.5363,10751.7577
2015-10-15 10:25:00,129.07,129.13,129.01,129.12,4411.032990805841,102.5442,102.5919,102.4965,102.5839,4411.033
2015-10-15 10:30:00,129.03,129.05,128.86,129.03,8723.634396971336,102.5124,102.5283,102.3774,102.5124,8723.6344
2015-10-15 10:35:00,128.97,129.22,128.97,129.19,11727.42022714981,102.4647,102.6634,102.4647,102.6395,11727.4202
2015-10-15 10:40:00,129.24,129.3,129.13,129.13,4280.151433207139,102.6793,102.7269,102.5919,102.5919,4280.1514
2015-10-15 10:45:00,129.25,129.29,129.14,129.24,3136.830719307734,102.6872,102.719,102.5998,102.6793,3136.8307
2015-10-15 10:50:00,129.26,129.26,129.14,129.19,52032.44997295836,102.6951,102.6951,102.5998,102.6395,52032.45
2015-10-15 10:55:00,129.16,129.2,129.12,129.2,3244.9972958355866,102.6157,102.6475,102.5839,102.6475,3244.9973
2015-10-15 11:00:00,129.13,129.19,129.1,129.12,2298.539751216874,102.5919,102.6395,102.568,102.5839,2298.5398
2015-10-15 11:05:00,129.09,129.09,128.9,128.9,2704.164413196322,102.5601,102.5601,102.4091,102.4091,2704.1644
2015-10-15 11:10:00,128.93,128.93,128.55,128.55,4835.045970795024,102.433,102.433,102.1311,102.1311,4835.046
2015-10-15 11:15:00,128.5,128.5,128.35,128.38,2379.6646836127634,102.0913,102.0913,101.9722,101.996,2379.6647
2015-10-15 11:20:00,128.39,128.39,128.27,128.32,6354.786371011357,102.0039,102.0039,101.9086,101.9483,6354.7864
2015-10-15 11:25:00,128.28,128.44,128.24,128.39,1409.410492157923,101.9166,102.0437,101.8848,102.0039,1409.4105
2015-10-15 11:30:00,128.41,128.44,128.31,128.31,3247.160627366144,102.0198,102.0437,101.9404,101.9404,3247.1606
2015-10-15 11:35:00,128.3,128.4,128.27,128.36,2487.8312601406165,101.9324,102.0119,101.9086,101.9801,2487.8313
2015-10-15 11:40:00,128.25,128.25,128.04,128.04,5243.915630070308,101.8927,101.8927,101.7259,101.7259,5243.9156
2015-10-15 11:45:00,128.08,128.16,128.08,128.1,2704.164413196322,101.7577,101.8212,101.7577,101.7735,2704.1644
2015-10-15 11:50:00,128.08,128.13,128.02,128.1,3461.3304488912927,101.7577,101.7974,101.71,101.7735,3461.3304
2015-10-15 11:55:00,128.02,128.07,127.93,128.07,4736.614386154678,101.71,101.7497,101.6385,101.7497,4736.6144
2015-10-15 12:00:00,128.0,128.07,127.94,128.02,3028.664142779881,101.6941,101.7497,101.6464,101.71,3028.6641
2015-10-15 12:05:00,127.98,128.0,127.97,127.98,1189.8323418063817,101.6782,101.6941,101.6703,101.6782,1189.8323
2015-10-15 12:10:00,127.98,128.05,127.88,127.95,1882.0984315846404,101.6782,101.7338,101.5988,101.6544,1882.0984
2015-10-15 12:15:00,127.84,127.97,127.84,127.97,6856.679286100594,101.567,101.6703,101.567,101.6703,6856.6793
2015-10-15 12:20:00,128.02,128.18,128.01,128.13,3795.565170362358,101.71,101.8371,101.702,101.7974,3795.5652
2015-10-15 12:25:00,128.15,128.28,128.14,128.28,2842.617631151974,101.8133,101.9166,101.8053,101.9166,2842.6176
2015-10-15 12:30:00,128.31,128.37,128.27,128.34,2928.0692266089777,101.9404,101.9881,101.9086,101.9642,2928.0692
2015-10-15 12:35:00,128.3,128.38,128.3,128.38,2487.8312601406165,101.9324,101.996,101.9324,101.996,2487.8313
2015-10-15 12:40:00,128.35,128.38,128.21,128.37,7573.823688480259,101.9722,101.996,101.8609,101.9881,7573.8237
2015-10-15 12:45:00,128.36,128.36,128.18,128.18,4500.811249323959,101.9801,101.9801,101.8371,101.8371,4500.8112
2015-10-15 12:50:00,128.16,128.22,128.1,128.18,4759.329367225527,101.8212,101.8689,101.7735,101.8371,4759.3294
2015-10-15 12:55:00,128.17,128.27,128.13,128.27,3436.4521362898863,101.8292,101.9086,101.7974,101.9086,3436.4521
2015-10-15 13:00:00,128.3,128.36,128.3,128.36,1551.1087074094105,101.9324,101.9801,101.9324,101.9801,1551.1087
2015-10-15 13:05:00,128.39,128.58,128.39,128.54,6936.722552731206,102.0039,102.1549,102.0039,102.1231,6936.7226
2015-10-15 13:10:00,128.62,128.65,128.57,128.63,1359.6538669551107,102.1867,102.2105,102.147,102.1946,1359.6539
2015-10-15 13:15:00,128.67,128.73,128.61,128.65,4277.988101676582,102.2264,102.2741,102.1787,102.2105,4277.9881
2015-10-15 13:20:00,128.66,128.7,128.65,128.65,1622.4986479177933,102.2185,102.2502,102.2105,102.2105,1622.4986
2015-10-15 13:25:00,128.73,128.91,128.7,128.88,6075.716603569497,102.2741,102.4171,102.2502,102.3932,6075.7166
2015-10-15 13:30:00,128.88,128.93,128.85,128.85,3408.3288263926447,102.3932,102.433,102.3694,102.3694,3408.3288
2015-10-15 13:35:00,128.85,128.97,128.84,128.94,2266.089778258518,102.3694,102.4647,102.3615,102.4409,2266.0898
2015-10-15 13:40:00,128.9,128.95,128.86,128.95,6273.661438615468,102.4091,102.4489,102.3774,102.4489,6273.6614
2015-10-15 13:45:00,128.96,128.96,128.84,128.85,6502.974580854516,102.4568,102.4568,102.3615,102.3694,6502.9746
2015-10-15 13:50:00,128.85,128.88,128.75,128.76,2708.4910762574364,102.3694,102.3932,102.29,102.2979,2708.4911
2015-10-15 13:55:00,128.75,128.83,128.72,128.83,1828.0151433207136,102.29,102.3535,102.2661,102.3535,1828.0151
2015-10-15 14:00:00,128.76,128.83,128.72,128.78,4997.295835586803,102.2979,102.3535,102.2661,102.3138,4997.2958
2015-10-15 14:05:00,128.86,128.89,128.79,128.83,4313.683071930774,102.3774,102.4012,102.3217,102.3535,4313.6831
2015-10-15 14:10:00,128.83,128.92,128.82,128.86,14372.093023255811,102.3535,102.425,102.3456,102.3774,14372.093
2015-10-15 14:15:00,128.86,128.86,128.76,128.76,5060.032449972959,102.3774,102.3774,102.2979,102.2979,5060.0324
2015-10-15 14:20:00,128.79,128.79,128.78,128.78,648.9994591671174,102.3217,102.3217,102.3138,102.3138,648.9995
2015-10-15 14:25:00,128.78,128.78,128.63,128.63,4342.888047593294,102.3138,102.3138,102.1946,102.1946,4342.888
2015-10-15 14:30:00,128.71,128.76,128.67,128.71,9309.897241752298,102.2582,102.2979,102.2264,102.2582,9309.8972
2015-10-15 14:35:00,128.74,128.9,128.71,128.85,10486.749594375338,102.282,102.4091,102.2582,102.3694,10486.7496
2015-10-15 14:40:00,128.85,129.12,128.85,129.11,15945.916711736074,102.3694,102.5839,102.3694,102.576,15945.9167
2015-10-15 14:45:00,129.12,129.17,129.1,129.14,8216.333153055706,102.5839,102.6236,102.568,102.5998,8216.3332
2015-10-15 14:50:00,129.19,129.19,129.1,129.14,3007.03082747431,102.6395,102.6395,102.568,102.5998,3007.0308
2015-10-15 14:55:00,129.12,129.12,128.94,128.96,9174.689021092485,102.5839,102.5839,102.4409,102.4568,9174.689
2015-10-15 15:00:00,128.92,129.12,128.92,129.12,8492.15792320173,102.425,102.5839,102.425,102.5839,8492.1579
2015-10-15 15:05:00,129.12,129.12,128.97,128.97,14425.09464575446,102.5839,102.5839,102.4647,102.4647,14425.0946
2015-10-15 15:10:00,128.97,128.99,128.93,128.99,3679.826933477556,102.4647,102.4806,102.433,102.4806,3679.8269
2015-10-15 15:15:00,128.97,129.11,128.97,129.11,6996.214169821525,102.4647,102.576,102.4647,102.576,6996.2142
2015-10-15 15:20:00,129.14,129.29,129.11,129.25,6273.661438615468,102.5998,102.719,102.576,102.6872,6273.6614
2015-10-15 15:25:00,129.25,129.33,129.23,129.29,11902.650081124932,102.6872,102.7508,102.6713,102.719,11902.6501
2015-10-15 15:30:00,129.26,129.32,129.17,129.17,8283.396430502975,102.6951,102.7428,102.6236,102.6236,8283.3964
2015-10-15 15:35:00,129.15,129.2,129.12,129.16,6415.359653866955,102.6078,102.6475,102.5839,102.6157,6415.3597
2015-10-15 15:40:00,129.11,129.18,129.04,129.15,8735.5327203894,102.576,102.6316,102.5204,102.6078,8735.5327
2015-10-15 15:45:00,129.2,129.34,129.17,129.28,25424.55381287182,102.6475,102.7587,102.6236,102.711,25424.5538
2015-10-15 15:50:00,129.29,129.36,129.26,129.31,17749.053542455382,102.719,102.7746,102.6951,102.7349,17749.0535
2015-10-15 15:55:00,129.32,129.43,129.18,129.21,70645.75446187129,102.7428,102.8302,102.6316,102.6554,70645.7545
2015-10-16 09:30:00,129.89,130.06,129.08,129.72,66020.55164954028,103.1957,103.3307,102.5521,103.0606,66020.5516
2015-10-16 09:35:00,129.45,129.69,129.34,129.49,3901.568415359654,102.8461,103.0368,102.7587,102.8779,3901.5684
2015-10-16 09:40:00,129.28,129.3,128.69,128.8,5516.495402920497,102.711,102.7269,102.2423,102.3297,5516.4954
2015-10-16 09:45:00,128.93,128.97,128.72,128.88,5204.975662520281,102.433,102.4647,102.2661,102.3932,5204.9757
2015-10-16 09:50:00,128.88,129.21,128.87,128.97,5636.560302866415,102.3932,102.6554,102.3853,102.4647,5636.5603
2015-10-16 09:55:00,128.97,129.1,128.95,129.1,2812.330989724175,102.4647,102.568,102.4489,102.568,2812.331
2015-10-16 10:00:00,128.95,129.11,128.82,128.9,3996.755002704164,102.4489,102.576,102.3456,102.4091,3996.755
2015-10-16 10:05:00,128.86,128.87,128.67,128.67,3028.664142779881,102.3774,102.3853,102.2264,102.2264,3028.6641
2015-10-16 10:10:00,128.72,128.84,128.64,128.76,1514.3320713899404,102.2661,102.3615,102.2026,102.2979,1514.3321
2015-10-16 10:15:00,128.74,128.75,128.5,128.6,26718.22606814494,102.282,102.29,102.0913,102.1708,26718.2261
2015-10-16 10:20:00,128.6,128.61,128.33,128.33,14068.144943212546,102.1708,102.1787,101.9563,101.9563,14068.1449
2015-10-16 10:25:00,128.33,128.46,128.2,128.44,3138.994050838291,101.9563,102.0596,101.853,102.0437,3138.9941
2015-10-16 10:30:00,128.47,128.47,128.2,128.2,15887.506760411032,102.0675,102.0675,101.853,101.853,15887.5068
2015-10-16 10:35:00,128.2,128.44,128.1,128.37,7849.648458626284,101.853,102.0437,101.7735,101.9881,7849.6485
2015-10-16 10:40:00,128.38,128.4,128.06,128.08,3188.750676041104,101.996,102.0119,101.7418,101.7577,3188.7507
2015-10-16 10:45:00,128.07,128.15,127.91,127.94,7316.38723634397,101.7497,101.8133,101.6226,101.6464,7316.3872
2015-10-16 10:50:00,127.97,127.97,127.82,127.9,6898.864250946457,101.6703,101.6703,101.5511,101.6146,6898.8643
2015-10-16 10:55:00,127.88,127.88,127.62,127.71,6663.061114115738,101.5988,101.5988,101.3922,101.4637,6663.0611
2015-10-16 11:00:00,127.72,127.95,127.65,127.95,7998.918334234721,101.4716,101.6544,101.416,101.6544,7998.9183
2015-10-16 11:05:00,127.98,128.09,127.88,128.09,6814.494321254732,101.6782,101.7656,101.5988,101.7656,6814.4943
2015-10-16 11:10:00,128.08,128.14,128.05,128.06,3300.162249864792,101.7577,101.8053,101.7338,101.7418,3300.1622
2015-10-16 11:15:00,128.06,128.29,128.02,128.26,8734.451054624122,101.7418,101.9245,101.71,101.9007,8734.4511
2015-10-16 11:20:00,128.21,128.23,128.09,128.09,5073.0124391563,101.8609,101.8768,101.7656,101.7656,5073.0124
2015-10-16 11:25:00,128.15,128.2,128.14,128.19,2379.6646836127634,101.8133,101.853,101.8053,101.845,2379.6647
2015-10-16 11:30:00,128.21,128.27,128.12,128.21,3964.305029745809,101.8609,101.9086,101.7894,101.8609,3964.305
2015-10-16 11:35:00,128.19,128.22,127.98,128.09,3893.996755002704,101.845,101.8689,101.6782,101.7656,3893.9968
2015-10-16 11:40:00,128.02,128.12,128.02,128.08,5517.577068685776,101.71,101.7894,101.71,101.7577,5517.5771
2015-10-16 11:45:00,128.1,128.25,128.1,128.25,2379.6646836127634,101.7735,101.8927,101.7735,101.8927,2379.6647
2015-10-16 11:50:00,128.21,128.35,128.17,128.26,8545.159545700379,101.8609,101.9722,101.8292,101.9007,8545.1595
2015-10-16 11:55:00,128.25,128.32,128.23,128.25,3535.965386695511,101.8927,101.9483,101.8768,101.8927,3535.9654
2015-10-16 12:00:00,128.27,128.27,128.12,128.12,9531.638723634396,101.9086,101.9086,101.7894,101.7894,9531.6387
2015-10-16 12:05:00,128.15,128.19,128.03,128.03,5441.860465116279,101.8133,101.845,101.7179,101.7179,5441.8605
2015-10-16 12:10:00,128.07,128.07,127.88,127.88,3729.583558680368,101.7497,101.7497,101.5988,101.5988,3729.5836
2015-10-16 12:15:00,127.87,128.04,127.87,128.04,2207.6798269334777,101.5908,101.7259,101.5908,101.7259,2207.6798
2015-10-16 12:20:00,128.04,128.1,128.04,128.09,1750.1352082206597,101.7259,101.7735,101.7259,101.7656,1750.1352
2015-10-16 12:25:00,128.08,128.16,128.08,128.11,4709.572742022715,101.7577,101.8212,101.7577,101.7815,4709.5727
2015-10-16 12:30:00,128.09,128.22,128.09,128.22,1309.8972417522984,101.7656,101.8689,101.7656,101.8689,1309.8972
2015-10-16 12:35:00,128.2,128.21,128.08,128.12,4630.611141157382,101.853,101.8609,101.7577,101.7894,4630.6111
2015-10-16 12:40:00,128.13,128.14,128.04,128.08,1946.998377501352,101.7974,101.8053,101.7259,101.7577,1946.9984
2015-10-16 12:45:00,128.1,128.18,128.09,128.13,3866.955110870741,101.7735,101.8371,101.7656,101.7974,3866.9551
2015-10-16 12:50:00,128.16,128.17,127.97,128.04,3571.6603569497024,101.8212,101.8292,101.6703,101.7259,3571.6604
2015-10-16 12:55:00,128.1,128.19,128.09,128.17,1838.8318009734992,101.7735,101.845,101.7656,101.8292,1838.8318
2015-10-16 13:00:00,128.17,128.17,128.05,128.12,2710.654407787993,101.8292,101.8292,101.7338,101.7894,2710.6544
2015-10-16 13:05:00,128.14,128.14,127.87,127.87,1563.0070308274742,101.8053,101.8053,101.5908,101.5908,1563.007
2015-10-16 13:10:00,127.92,127.98,127.8,127.8,3136.830719307734,101.6305,101.6782,101.5352,101.5352,3136.8307
2015-10-16 13:15:00,127.84,127.9,127.79,127.9,1838.8318009734992,101.567,101.6146,101.5273,101.6146,1838.8318
2015-10-16 13:20:00,127.97,128.02,127.93,127.95,2271.4981070849108,101.6703,101.71,101.6385,101.6544,2271.4981
2015-10-16 13:25:00,127.89,127.93,127.88,127.93,1189.8323418063817,101.6067,101.6385,101.5988,101.6385,1189.8323
2015-10-16 13:30:00,127.9,127.95,127.89,127.89,1838.8318009734992,101.6146,101.6544,101.6067,101.6067,1838.8318
2015-10-16 13:35:00,127.87,127.93,127.87,127.88,1838.8318009734992,101.5908,101.6385,101.5908,101.5988,1838.8318
2015-10-16 13:40:00,127.96,127.96,127.84,127.89,2163.3315305570577,101.6623,101.6623,101.567,101.6067,2163.3315
2015-10-16 13:45:00,127.85,127.86,127.71,127.71,2055.164954029205,101.5749,101.5829,101.4637,101.4637,2055.165
2015-10-16 13:50:00,127.78,127.84,127.71,127.77,1514.3320713899404,101.5193,101.567,101.4637,101.5114,1514.3321
2015-10-16 13:55:00,127.75,127.75,127.56,127.61,7732.8285559762035,101.4955,101.4955,101.3445,101.3842,7732.8286
2015-10-16 14:00:00,127.62,127.83,127.6,127.83,4867.49594375338,101.3922,101.559,101.3763,101.559,4867.4959
2015-10-16 14:05:00,127.83,127.91,127.78,127.84,3962.1416982152514,101.559,101.6226,101.5193,101.567,3962.1417
2015-10-16 14:10:00,127.9,128.0,127.87,128.0,2598.161168199026,101.6146,101.6941,101.5908,101.6941,2598.1612
2015-10-16 14:15:00,127.98,128.01,127.89,127.89,2658.734451054624,101.6782,101.702,101.6067,101.6067,2658.7345
2015-10-16 14:20:00,127.92,127.97,127.86,127.97,3612.763656030287,101.6305,101.6703,101.5829,101.6703,3612.7637
2015-10-16 14:25:00,127.99,128.02,127.9,128.02,2921.5792320173064,101.6862,101.71,101.6146,101.71,2921.5792
2015-10-16 14:30:00,128.01,128.01,127.9,127.9,1946.998377501352,101.702,101.702,101.6146,101.6146,1946.9984
2015-10-16 14:35:00,127.99,128.06,127.94,128.05,3488.372093023256,101.6862,101.7418,101.6464,101.7338,3488.3721
2015-10-16 14:40:00,128.07,128.18,128.05,128.17,4587.3445105462415,101.7497,101.8371,101.7338,101.8292,4587.3445
2015-10-16 14:45:00,128.24,128.24,128.06,128.07,3304.488912925906,101.8848,101.8848,101.7418,101.7497,3304.4889
2015-10-16 14:50:00,128.07,128.21,128.04,128.19,4759.329367225527,101.7497,101.8609,101.7259,101.845,4759.3294
2015-10-16 14:55:00,128.15,128.19,128.1,128.19,2704.164413196322,101.8133,101.845,101.7735,101.845,2704.1644
2015-10-16 15:00:00,128.23,128.27,128.19,128.19,4218.496484586262,101.8768,101.9086,101.845,101.845,4218.4965
2015-10-16 15:05:00,128.19,128.23,128.09,128.23,4110.32990805841,101.845,101.8768,101.7656,101.8768,4110.3299
2015-10-16 15:10:00,128.22,128.27,128.2,128.27,3455.9221200649,101.8689,101.9086,101.853,101.9086,3455.9221
2015-10-16 15:15:00,128.28,128.32,128.18,128.32,5751.216873985938,101.9166,101.9483,101.8371,101.9483,5751.2169
2015-10-16 15:20:00,128.35,128.4,128.29,128.35,2831.800973499189,101.9722,102.0119,101.9245,101.9722,2831.801
2015-10-16 15:25:00,128.33,128.33,128.24,128.26,4708.491076257436,101.9563,101.9563,101.8848,101.9007,4708.4911
2015-10-16 15:30:00,128.33,128.51,128.33,128.39,4113.574905354246,101.9563,102.0993,101.9563,102.0039,4113.5749
2015-10-16 15:35:00,128.39,128.4,128.32,128.39,3246.078961600865,102.0039,102.0119,101.9483,102.0039,3246.079
2015-10-16 15:40:00,128.33,128.36,128.23,128.25,8600.324499729582,101.9563,101.9801,101.8768,101.8927,8600.3245
2015-10-16 15:45:00,128.23,128.23,128.09,128.18,10127.636560302866,101.8768,101.8768,101.7656,101.8371,10127.6366
2015-10-16 15:50:00,128.18,128.24,128.12,128.24,13692.806922660897,101.8371,101.8848,101.7894,101.8848,13692.8069
2015-10-16 15:55:00,128.22,128.4,128.18,128.31,23250.40562466198,101.8689,102.0119,101.8371,101.9404,23250.4056
2015-10-19 09:30:00,127.67,127.97,127.67,127.96,7077.339102217415,101.4319,101.6703,101.4319,101.6623,7077.3391
2015-10-19 09:35:00,127.93,128.29,127.81,127.88,6075.716603569497,101.6385,101.9245,101.5431,101.5988,6075.7166
2015-10-19 09:40:00,127.82,127.84,127.64,127.64,865.3326122228232,101.5511,101.567,101.4081,101.4081,865.3326
2015-10-19 09:45:00,127.64,127.7,127.64,127.66,1845.3217955651703,101.4081,101.4558,101.4081,101.424,1845.3218
2015-10-19 09:50:00,127.68,128.18,127.67,127.99,2737.6960519199565,101.4399,101.8371,101.4319,101.6862,2737.6961
2015-10-19 09:55:00,127.9,128.06,127.79,127.79,2163.3315305570577,101.6146,101.7418,101.5273,101.5273,2163.3315
2015-10-19 10:00:00,127.79,127.98,127.79,127.96,4165.494862087615,101.5273,101.6782,101.5273,101.6623,4165.4949
2015-10-19 10:05:00,127.88,127.93,127.65,127.65,1730.6652244456463,101.5988,101.6385,101.416,101.416,1730.6652
2015-10-19 10:10:00,127.65,127.88,127.6,127.82,3246.078961600865,101.416,101.5988,101.3763,101.5511,3246.079
2015-10-19 10:15:00,127.78,127.89,127.78,127.84,1169.2806922660898,101.5193,101.6067,101.5193,101.567,1169.2807
2015-10-19 10:20:00,127.89,127.89,127.72,127.73,4053.001622498648,101.6067,101.6067,101.4716,101.4796,4053.0016
2015-10-19 10:25:00,127.72,127.77,127.69,127.77,1406.1654948620876,101.4716,101.5114,101.4478,101.5114,1406.1655
2015-10-19 10:30:00,127.7,127.79,127.67,127.79,2487.8312601406165,101.4558,101.5273,101.4319,101.5273,2487.8313
2015-10-19 10:35:00,127.77,128.02,127.65,127.84,2732.287723093564,101.5114,101.71,101.416,101.567,2732.2877
2015-10-19 10:40:00,127.86,127.92,127.82,127.88,865.3326122228232,101.5829,101.6305,101.5511,101.5988,865.3326
2015-10-19 10:45:00,127.86,127.87,127.76,127.87,1336.9388858842617,101.5829,101.5908,101.5034,101.5908,1336.9389
2015-10-19 10:50:00,127.79,127.88,127.71,127.78,2627.366143861547,101.5273,101.5988,101.4637,101.5193,2627.3661
2015-10-19 10:55:00,127.78,127.83,127.66,127.78,2084.369929691725,101.5193,101.559,101.424,101.5193,2084.3699
2015-10-19 11:00:00,127.75,127.85,127.65,127.67,3797.728501892915,101.4955,101.5749,101.416,101.4319,3797.7285
2015-10-19 11:05:00,127.72,127.73,127.69,127.71,757.1660356949702,101.4716,101.4796,101.4478,101.4637,757.166
2015-10-19 11:10:00,127.73,127.94,127.73,127.9,1217.9556517036235,101.4796,101.6464,101.4796,101.6146,1217.9557
2015-10-19 11:15:00,127.88,127.88,127.75,127.78,2111.4115738236883,101.5988,101.5988,101.4955,101.5193,2111.4116
2015-10-19 11:20:00,127.81,127.81,127.72,127.76,865.3326122228232,101.5431,101.5431,101.4716,101.5034,865.3326
2015-10-19 11:25:00,127.78,127.78,127.57,127.57,2163.3315305570577,101.5193,101.5193,101.3525,101.3525,2163.3315
2015-10-19 11:30:00,127.59,127.67,127.58,127.66,4634.937804218496,101.3684,101.4319,101.3604,101.424,4634.9378
2015-10-19 11:35:00,127.65,127.67,127.53,127.54,8335.316387236344,101.416,101.4319,101.3207,101.3286,8335.3164
2015-10-19 11:40:00,127.56,127.6,127.47,127.55,8545.159545700379,101.3445,101.3763,101.273,101.3366,8545.1595
2015-10-19 11:45:00,127.56,127.56,127.47,127.5,9085.992428339645,101.3445,101.3445,101.273,101.2969,9085.9924
2015-10-19 11:50:00,127.51,127.56,127.48,127.48,5030.8274743104375,101.3048,101.3445,101.281,101.281,5030.8275
2015-10-19 11:55:00,127.47,127.47,127.41,127.41,973.499188750676,101.273,101.273,101.2254,101.2254,973.4992
2015-10-19 12:00:00,127.49,127.5,127.4,127.41,1414.8188209843158,101.2889,101.2969,101.2174,101.2254,1414.8188
2015-10-19 12:05:00,127.41,127.43,127.31,127.43,3603.02866414278,101.2254,101.2412,101.1459,101.2412,3603.0287
2015-10-19 12:10:00,127.43,127.48,127.33,127.4,7280.692266089778,101.2412,101.281,101.1618,101.2174,7280.6923
2015-10-19 12:15:00,127.39,127.44,127.35,127.43,4674.959437533802,101.2095,101.2492,101.1777,101.2412,4674.9594
2015-10-19 12:20:00,127.41,127.41,127.41,127.41,108.1665765278529,101.2254,101.2254,101.2254,101.2254,108.1666
2015-10-19 12:25:00,127.36,127.4,127.34,127.34,2163.3315305570577,101.1856,101.2174,101.1697,101.1697,2163.3315
2015-10-19 12:30:00,127.3,127.34,127.27,127.31,4110.32990805841,101.138,101.1697,101.1141,101.1459,4110.3299
2015-10-19 12:35:00,127.33,127.38,127.31,127.33,2377.5013520822067,101.1618,101.2015,101.1459,101.1618,2377.5014
2015-10-19 12:40:00,127.37,127.38,127.34,127.34,1162.7906976744189,101.1936,101.2015,101.1697,101.1697,1162.7907
2015-10-19 12:45:00,127.34,127.38,127.26,127.35,5300.162249864791,101.1697,101.2015,101.1062,101.1777,5300.1622
2015-10-19 12:50:00,127.35,127.38,127.32,127.33,4975.662520281233,101.1777,101.2015,101.1538,101.1618,4975.6625
2015-10-19 12:55:00,127.37,127.48,127.31,127.31,5746.890210924824,101.1936,101.281,101.1459,101.1459,5746.8902
2015-10-19 13:00:00,127.32,127.33,127.32,127.32,541.914548404543,101.1538,101.1618,101.1538,101.1538,541.9145
2015-10-19 13:05:00,127.35,127.35,127.23,127.27,3052.4607896160087,101.1777,101.1777,101.0823,101.1141,3052.4608
2015-10-19 13:10:00,127.27,127.39,127.26,127.3,2812.330989724175,101.1141,101.2095,101.1062,101.138,2812.331
2015-10-19 13:15:00,127.29,127.36,127.29,127.33,1514.3320713899404,101.13,101.1856,101.13,101.1618,1514.3321
2015-10-19 13:20:00,127.29,127.29,127.17,127.25,3790.156841535965,101.13,101.13,101.0347,101.0982,3790.1568
2015-10-19 13:25:00,127.24,127.29,127.22,127.22,1081.6657652785289,101.0903,101.13,101.0744,101.0744,1081.6658
2015-10-19 13:30:00,127.21,127.25,127.16,127.17,2942.1308815575985,101.0665,101.0982,101.0267,101.0347,2942.1309
2015-10-19 13:35:00,127.14,127.2,127.12,127.13,6276.906435911304,101.0108,101.0585,100.9949,101.0029,6276.9064
2015-10-19 13:40:00,127.14,127.18,127.12,127.15,7645.213628988642,101.0108,101.0426,100.9949,101.0188,7645.2136
2015-10-19 13:45:00,127.16,127.16,127.09,127.1,8091.941590048675,101.0267,101.0267,100.9711,100.9791,8091.9416
2015-10-19 13:50:00,127.06,127.16,127.06,127.16,8116.819902650081,100.9473,101.0267,100.9473,101.0267,8116.8199
2015-10-19 13:55:00,127.13,127.16,127.06,127.11,8289.886425094646,101.0029,101.0267,100.9473,100.987,8289.8864
2015-10-19 14:00:00,127.12,127.16,127.08,127.12,2812.330989724175,100.9949,101.0267,100.9632,100.9949,2812.331
2015-10-19 14:05:00,127.16,127.16,127.05,127.09,5182.260681449432,101.0267,101.0267,100.9393,100.9711,5182.2607
2015-10-19 14:10:00,127.12,127.17,127.06,127.14,5832.341806381828,100.9949,101.0347,100.9473,101.0108,5832.3418
2015-10-19 14:15:00,127.1,127.14,127.05,127.13,3211.465657111952,100.9791,101.0108,100.9393,101.0029,3211.4657
2015-10-19 14:20:00,127.08,127.13,127.03,127.12,16873.98593834505,100.9632,101.0029,100.9234,100.9949,16873.9859
2015-10-19 14:25:00,127.04,127.18,127.04,127.12,6931.314223904813,100.9314,101.0426,100.9314,100.9949,6931.3142
2015-10-19 14:30:00,127.14,127.15,127.1,127.13,6365.603028664143,101.0108,101.0188,100.9791,101.0029,6365.603
2015-10-19 14:35:00,127.15,127.19,127.08,127.09,15251.487290427258,101.0188,101.0506,100.9632,100.9711,15251.4873
2015-10-19 14:40:00,127.08,127.14,127.08,127.13,2704.164413196322,100.9632,101.0108,100.9632,101.0029,2704.1644
2015-10-19 14:45:00,127.09,127.1,127.05,127.09,1479.7187669010275,100.9711,100.9791,100.9393,100.9711,1479.7188
2015-10-19 14:50:00,127.11,127.19,127.1,127.11,7485.12709572742,100.987,101.0506,100.9791,100.987,7485.1271
2015-10-19 14:55:00,127.09,127.16,127.05,127.16,2629.529475392104,100.9711,101.0267,100.9393,101.0267,2629.5295
2015-10-19 15:00:00,127.15,127.29,127.14,127.24,6144.943212547323,101.0188,101.13,101.0108,101.0903,6144.9432
2015-10-19 15:05:00,127.23,127.24,127.17,127.23,1838.8318009734992,101.0823,101.0903,101.0347,101.0823,1838.8318
2015-10-19 15:10:00,127.21,127.4,127.21,127.33,33877.771768523526,101.0665,101.2174,101.0665,101.1618,33877.7718
2015-10-19 15:15:00,127.33,127.33,127.26,127.31,4520.281233098972,101.1618,101.1618,101.1062,101.1459,4520.2812
2015-10-19 15:20:00,127.34,127.43,127.34,127.4,3541.373715521904,101.1697,101.2412,101.1697,101.2174,3541.3737
2015-10-19 15:25:00,127.44,127.57,127.42,127.42,4231.476473769605,101.2492,101.3525,101.2333,101.2333,4231.4765
2015-10-19 15:30:00,127.48,127.49,127.39,127.4,3402.920497566252,101.281,101.2889,101.2095,101.2174,3402.9205
2015-10-19 15:35:00,127.41,127.45,127.33,127.33,5967.550027041644,101.2254,101.2571,101.1618,101.1618,5967.55
2015-10-19 15:40:00,127.3,127.38,127.3,127.33,6691.184424012979,101.138,101.2015,101.138,101.1618,6691.1844
2015-10-19 15:45:00,127.36,127.45,127.33,127.42,8704.164413196322,101.1856,101.2571,101.1618,101.2333,8704.1644
2015-10-19 15:50:00,127.38,127.51,127.35,127.48,12271.49810708491,101.2015,101.3048,101.1777,101.281,12271.4981
2015-10-19 15:55:00,127.45,127.65,127.41,127.61,19018.92915089237,101.2571,101.416,101.2254,101.3842,19018.9292
2015-10-20 09:30:00,127.55,127.55,126.87,127.33,8335.316387236344,101.3366,101.3366,100.7963,101.1618,8335.3164
2015-10-20 09:35:00,127.12,127.28,126.95,126.96,9021.092482422931,100.9949,101.1221,100.8599,100.8678,9021.0925
2015-10-20 09:40:00,127.08,127.53,127.08,127.31,11815.035154137371,100.9632,101.3207,100.9632,101.1459,11815.0352
2015-10-20 09:45:00,127.31,127.52,127.3,127.41,648.9994591671174,101.1459,101.3127,101.138,101.2254,648.9995
2015-10-20 09:50:00,127.45,127.56,127.45,127.52,1733.9102217414818,101.2571,101.3445,101.2571,101.3127,1733.9102
2015-10-20 09:55:00,127.53,127.89,127.53,127.71,5840.995132504056,101.3207,101.6067,101.3207,101.4637,5840.9951
2015-10-20 10:00:00,127.78,127.79,127.78,127.79,726.8793942671714,101.5193,101.5273,101.5193,101.5273,726.8794
2015-10-20 10:05:00,127.9,128.19,127.85,128.16,5300.162249864791,101.6146,101.845,101.5749,101.8212,5300.1622
2015-10-20 10:10:00,128.16,128.2,128.02,128.03,9407.247160627368,101.8212,101.853,101.71,101.7179,9407.2472
2015-10-20 10:15:00,128.03,128.07,127.89,127.98,10005.408328826392,101.7179,101.7497,101.6067,101.6782,10005.4083
2015-10-20 10:20:00,127.96,128.1,127.76,127.78,9021.092482422931,101.6623,101.7735,101.5034,101.5193,9021.0925
2015-10-20 10:25:00,127.82,128.01,127.68,127.91,12642.509464575443,101.5511,101.702,101.4399,101.6226,12642.5095
2015-10-20 10:30:00,127.82,128.06,127.76,127.83,22056.24661979448,101.5511,101.7418,101.5034,101.559,22056.2466
2015-10-20 10:35:00,127.83,127.9,127.79,127.9,11020.010816657652,101.559,101.6146,101.5273,101.6146,11020.0108
2015-10-20 10:40:00,127.9,128.23,127.86,128.2,26433.747971876688,101.6146,101.8768,101.5829,101.853,26433.748
2015-10-20 10:45:00,128.2,128.28,128.14,128.14,2595.997836668469,101.853,101.9166,101.8053,101.8053,2595.9978
2015-10-20 10:50:00,128.16,128.29,128.14,128.14,3461.3304488912927,101.8212,101.9245,101.8053,101.8053,3461.3304
2015-10-20 10:55:00,128.14,128.15,128.05,128.14,4864.250946457544,101.8053,101.8133,101.7338,101.8053,4864.2509
2015-10-20 11:00:00,128.11,128.14,128.0,128.07,4852.352623039481,101.7815,101.8053,101.6941,101.7497,4852.3526
2015-10-20 11:05:00,128.07,128.07,127.84,127.9,2704.164413196322,101.7497,101.7497,101.567,101.6146,2704.1644
2015-10-20 11:10:00,127.9,127.92,127.77,127.91,5264.467279610601,101.6146,101.6305,101.5114,101.6226,5264.4673
2015-10-20 11:15:00,127.89,127.94,127.69,127.87,7517.577068685776,101.6067,101.6464,101.4478,101.5908,7517.5771
2015-10-20 11:20:00,127.89,127.98,127.83,127.96,4164.413196322336,101.6067,101.6782,101.559,101.6623,4164.4132
2015-10-20 11:25:00,127.95,127.99,127.89,127.94,4674.959437533802,101.6544,101.6862,101.6067,101.6464,4674.9594
2015-10-20 11:30:00,127.9,127.94,127.71,127.71,3569.4970254191453,101.6146,101.6464,101.4637,101.4637,3569.497
2015-10-20 11:35:00,127.68,127.78,127.64,127.75,5891.833423472147,101.4399,101.5193,101.4081,101.4955,5891.8334
2015-10-20 11:40:00,127.71,127.78,127.65,127.74,2283.3964305029745,101.4637,101.5193,101.416,101.4875,2283.3964
2015-10-20 11:45:00,127.74,127.95,127.7,127.9,5886.425094645754,101.4875,101.6544,101.4558,101.6146,5886.4251
2015-10-20 11:50:00,127.82,127.85,127.65,127.65,6652.244456462953,101.5511,101.5749,101.416,101.416,6652.2445
2015-10-20 11:55:00,127.57,127.7,127.49,127.65,6381.828015143321,101.3525,101.4558,101.2889,101.416,6381.828
2015-10-20 12:00:00,127.65,127.66,127.42,127.49,4002.163331530557,101.416,101.424,101.2333,101.2889,4002.1633
2015-10-20 12:05:00,127.58,127.68,127.51,127.68,4948.62087614927,101.3604,101.4399,101.3048,101.4399,4948.6209
2015-10-20 12:10:00,127.61,127.63,127.53,127.54,1838.8318009734992,101.3842,101.4001,101.3207,101.3286,1838.8318
2015-10-20 12:15:00,127.53,127.53,127.35,127.35,2814.4943212547323,101.3207,101.3207,101.1777,101.1777,2814.4943
2015-10-20 12:20:00,127.41,127.41,127.25,127.41,8073.55327203894,101.2254,101.2254,101.0982,101.2254,8073.5533
2015-10-20 12:25:00,127.43,127.58,127.41,127.5,9477.55543537047,101.2412,101.3604,101.2254,101.2969,9477.5554
2015-10-20 12:30:00,127.5,127.57,127.42,127.42,3095.7274202271497,101.2969,101.3525,101.2333,101.2333,3095.7274
2015-10-20 12:35:00,127.43,127.44,127.28,127.32,7679.826933477555,101.2412,101.2492,101.1221,101.1538,7679.8269
2015-10-20 12:40:00,127.27,127.32,127.25,127.25,12743.104380746348,101.1141,101.1538,101.0982,101.0982,12743.1044
2015-10-20 12:45:00,127.3,127.3,127.21,127.28,2433.74797187669,101.138,101.138,101.0665,101.1221,2433.748
2015-10-20 12:50:00,127.25,127.3,127.25,127.3,1460.248783126014,101.0982,101.138,101.0982,101.138,1460.2488
2015-10-20 12:55:00,127.27,127.34,127.23,127.31,4661.979448350459,101.1141,101.1697,101.0823,101.1459,4661.9794
2015-10-20 13:00:00,127.29,127.3,127.18,127.23,2855.597620335316,101.13,101.138,101.0426,101.0823,2855.5976
2015-10-20 13:05:00,127.17,127.19,127.16,127.17,1081.6657652785289,101.0347,101.0506,101.0267,101.0347,1081.6658
2015-10-20 13:10:00,127.18,127.29,127.16,127.29,4110.32990805841,101.0426,101.13,101.0267,101.13,4110.3299
2015-10-20 13:15:00,127.29,127.31,127.17,127.17,15943.753380205517,101.13,101.1459,101.0347,101.0347,15943.7534
2015-10-20 13:20:00,127.23,127.23,127.16,127.2,1140.0757166035694,101.0823,101.0823,101.0267,101.0585,1140.0757
2015-10-20 13:25:00,127.18,127.18,127.04,127.12,3278.528934559221,101.0426,101.0426,100.9314,100.9949,3278.5289
2015-10-20 13:30:00,127.13,127.15,127.04,127.12,12731.206057328283,101.0029,101.0188,100.9314,100.9949,12731.2061
2015-10-20 13:35:00,127.14,127.19,127.11,127.19,4651.162790697675,101.0108,101.0506,100.987,101.0506,4651.1628
2015-10-20 13:40:00,127.23,127.23,127.16,127.16,1560.8436992969173,101.0823,101.0823,101.0267,101.0267,1560.8437
2015-10-20 13:45:00,127.15,127.21,127.12,127.21,11162.790697674418,101.0188,101.0665,100.9949,101.0665,11162.7907
2015-10-20 13:50:00,127.25,127.31,127.25,127.29,3891.833423472147,101.0982,101.1459,101.0982,101.13,3891.8334
2015-10-20 13:55:00,127.31,127.31,127.22,127.31,15709.031909140076,101.1459,101.1459,101.0744,101.1459,15709.0319
2015-10-20 14:00:00,127.27,127.31,127.24,127.25,8606.814494321254,101.1141,101.1459,101.0903,101.0982,8606.8145
2015-10-20 14:05:00,127.29,127.29,127.12,127.14,29529.47539210384,101.13,101.13,100.9949,101.0108,29529.4754
2015-10-20 14:10:00,127.18,127.21,127.09,127.13,6726.879394267171,101.0426,101.0665,100.9711,101.0029,6726.8794
2015-10-20 14:15:00,127.1,127.18,127.06,127.15,7436.452136289886,100.9791,101.0426,100.9473,101.0188,7436.4521
2015-10-20 14:20:00,127.14,127.22,127.1,127.18,11878.853434288803,101.0108,101.0744,100.9791,101.0426,11878.8534
2015-10-20 14:25:00,127.16,127.24,127.14,127.23,6563.547863710113,101.0267,101.0903,101.0108,101.0823,6563.5479
2015-10-20 14:30:00,127.25,127.26,127.21,127.21,4234.721471065441,101.0982,101.1062,101.0665,101.0665,4234.7215
2015-10-20 14:35:00,127.22,127.24,127.19,127.19,2121.146565711196,101.0744,101.0903,101.0506,101.0506,2121.1466
2015-10-20 14:40:00,127.2,127.3,127.19,127.3,14271.49810708491,101.0585,101.138,101.0506,101.138,14271.4981
2015-10-20 14:45:00,127.28,127.29,127.17,127.18,13738.236884802596,101.1221,101.13,101.0347,101.0426,13738.2369
2015-10-20 14:50:00,127.17,127.26,127.13,127.26,17601.9469983775,101.0347,101.1062,101.0029,101.1062,17601.947
2015-10-20 14:55:00,127.25,127.27,127.17,127.23,12046.511627906975,101.0982,101.1141,101.0347,101.0823,12046.5116
2015-10-20 15:00:00,127.27,127.35,127.18,127.21,7787.993510005408,101.1141,101.1777,101.0426,101.0665,7787.9935
2015-10-20 15:05:00,127.2,127.27,127.16,127.16,10509.464575446187,101.0585,101.1141,101.0267,101.0267,10509.4646
2015-10-20 15:10:00,127.23,127.28,127.18,127.19,11001.622498647916,101.0823,101.1221,101.0426,101.0506,11001.6225
2015-10-20 15:15:00,127.18,127.25,127.13,127.13,5592.212006489995,101.0426,101.0982,101.0029,101.0029,5592.212
2015-10-20 15:20:00,127.13,127.3,127.13,127.22,10186.046511627908,101.0029,101.138,101.0029,101.0744,10186.0465
2015-10-20 15:25:00,127.23,127.29,127.19,127.23,7382.36884802596,101.0823,101.13,101.0506,101.0823,7382.3688
2015-10-20 15:30:00,127.21,127.24,127.11,127.15,10007.571660356947,101.0665,101.0903,100.987,101.0188,10007.5717
2015-10-20 15:35:00,127.15,127.16,127.07,127.09,21611.68199026501,101.0188,101.0267,100.9552,100.9711,21611.682
2015-10-20 15:40:00,127.13,127.21,127.08,127.16,24299.62141698215,101.0029,101.0665,100.9632,101.0267,24299.6214
2015-10-20 15:45:00,127.16,127.24,127.03,127.07,33391.02217414819,101.0267,101.0903,100.9234,100.9552,33391.0222
2015-10-20 15:50:00,127.11,127.11,126.92,126.98,44188.20984315846,100.987,100.987,100.8361,100.8837,44188.2098
2015-10-20 15:55:00,126.99,127.05,126.87,127.0,55436.45213628988,100.8917,100.9393,100.7963,100.8996,55436.4521
2015-10-21 09:30:00,127.45,127.68,126.77,127.53,10716.062736614384,101.2571,101.4399,100.7169,101.3207,10716.0627
2015-10-21 09:35:00,127.38,127.42,126.88,126.98,10347.214710654407,101.2015,101.2333,100.8043,100.8837,10347.2147
2015-10-21 09:40:00,126.81,127.21,126.67,127.21,4625.202812330989,100.7487,101.0665,100.6374,101.0665,4625.2028
2015-10-21 09:45:00,127.04,127.18,126.96,126.99,7085.992428339643,100.9314,101.0426,100.8678,100.8917,7085.9924
2015-10-21 09:50:00,127.02,127.02,126.8,126.96,2352.6230394808003,100.9155,100.9155,100.7407,100.8678,2352.623
2015-10-21 09:55:00,126.96,127.07,126.9,127.02,6435.911303407247,100.8678,100.9552,100.8202,100.9155,6435.9113
2015-10-21 10:00:00,126.92,126.92,126.76,126.81,4602.48783126014,100.8361,100.8361,100.7089,100.7487,4602.4878
2015-10-21 10:05:00,126.81,126.81,126.63,126.63,3678.745267712277,100.7487,100.7487,100.6057,100.6057,3678.7453
2015-10-21 10:10:00,126.64,126.8,126.64,126.68,5029.745808545159,100.6136,100.7407,100.6136,100.6454,5029.7458
2015-10-21 10:15:00,126.67,126.7,126.58,126.58,3028.664142779881,100.6374,100.6613,100.5659,100.5659,3028.6641
2015-10-21 10:20:00,126.62,126.62,126.36,126.4,7560.843699296917,100.5977,100.5977,100.3911,100.4229,7560.8437
2015-10-21 10:25:00,126.4,126.45,125.81,125.82,42207.67982693348,100.4229,100.4626,99.9542,99.9621,42207.6798
2015-10-21 10:30:00,125.81,125.82,125.09,125.21,26798.269334775552,99.9542,99.9621,99.3821,99.4775,26798.2693
2015-10-21 10:35:00,125.21,125.21,124.69,125.05,69381.28718226068,99.4775,99.4775,99.0644,99.3504,69381.2872
2015-10-21 10:40:00,125.05,125.27,124.92,125.23,44757.16603569497,99.3504,99.5252,99.2471,99.4934,44757.166
2015-10-21 10:45:00,125.21,125.57,125.21,125.39,18493.239588967008,99.4775,99.7635,99.4775,99.6205,18493.2396
2015-10-21 10:50:00,125.34,125.45,125.16,125.16,17157.382368848026,99.5808,99.6682,99.4378,99.4378,17157.3824
2015-10-21 10:55:00,125.2,125.31,125.12,125.3,29131.42239048134,99.4695,99.5569,99.406,99.549,29131.4224
2015-10-21 11:00:00,125.35,125.35,124.94,125.08,45297.99891833423,99.5887,99.5887,99.263,99.3742,45297.9989
2015-10-21 11:05:00,125.09,125.36,125.09,125.18,10916.170903190914,99.3821,99.5967,99.3821,99.4536,10916.1709
2015-10-21 11:10:00,125.27,125.27,124.9,124.97,18347.214710654407,99.5252,99.5252,99.2312,99.2868,18347.2147
2015-10-21 11:15:00,125.01,125.32,125.01,125.27,23010.275824770142,99.3186,99.5649,99.3186,99.5252,23010.2758
2015-10-21 11:20:00,125.31,125.35,125.21,125.22,9692.806922660897,99.5569,99.5887,99.4775,99.4854,9692.8069
2015-10-21 11:25:00,125.21,125.33,125.13,125.13,9686.316928069224,99.4775,99.5728,99.4139,99.4139,9686.3169
2015-10-21 11:30:00,125.16,125.16,124.79,125.04,18303.948080043265,99.4378,99.4378,99.1438,99.3424,18303.9481
2015-10-21 11:35:00,125.1,125.12,124.5,124.5,19871.281773931856,99.3901,99.406,98.9134,98.9134,19871.2818
2015-10-21 11:40:00,124.57,124.85,124.5,124.82,52281.233098972414,98.969,99.1915,98.9134,99.1676,52281.2331
2015-10-21 11:45:00,124.84,125.12,124.8,124.96,14564.62952947539,99.1835,99.406,99.1517,99.2789,14564.6295
2015-10-21 11:50:00,124.96,125.06,124.79,124.79,16233.63980530016,99.2789,99.3583,99.1438,99.1438,16233.6398
2015-10-21 11:55:00,124.85,124.93,124.72,124.86,12778.79935100054,99.1915,99.255,99.0882,99.1994,12778.7994
2015-10-21 12:00:00,124.94,124.95,124.83,124.84,6575.446187128177,99.263,99.2709,99.1756,99.1835,6575.4462
2015-10-21 12:05:00,124.91,125.44,124.91,125.39,21930.77339102217,99.2391,99.6602,99.2391,99.6205,21930.7734
2015-10-21 12:10:00,125.38,125.67,125.25,125.63,29514.33207138994,99.6125,99.8429,99.5093,99.8112,29514.3321
2015-10-21 12:15:00,125.64,125.68,125.45,125.45,6057.328285559762,99.8191,99.8509,99.6682,99.6682,6057.3283
2015-10-21 12:20:00,125.47,125.62,125.45,125.57,5408.328826392644,99.684,99.8032,99.6682,99.7635,5408.3288
2015-10-21 12:25:00,125.53,125.66,125.39,125.57,9951.325040562466,99.7317,99.835,99.6205,99.7635,9951.325
2015-10-21 12:30:00,125.56,125.78,125.55,125.57,15732.828555976204,99.7556,99.9303,99.7476,99.7635,15732.8286
2015-10-21 12:35:00,125.63,125.7,125.57,125.63,12005.408328826392,99.8112,99.8668,99.7635,99.8112,12005.4083
2015-10-21 12:40:00,125.58,125.58,125.27,125.33,8220.65981611682,99.7714,99.7714,99.5252,99.5728,8220.6598
2015-10-21 12:45:00,125.36,125.4,125.14,125.27,10628.447809626825,99.5967,99.6284,99.4219,99.5252,10628.4478
2015-10-21 12:50:00,125.22,125.3,125.08,125.16,8436.992969172525,99.4854,99.549,99.3742,99.4378,8436.993
2015-10-21 12:55:00,125.08,125.18,124.96,124.96,6628.447809626825,99.3742,99.4536,99.2789,99.2789,6628.4478
2015-10-21 13:00:00,124.96,124.98,124.72,124.73,37448.35045970795,99.2789,99.2948,99.0882,99.0961,37448.3505
2015-10-21 13:05:00,124.77,124.77,124.51,124.56,27914.548404542995,99.1279,99.1279,98.9213,98.9611,27914.5484
2015-10-21 13:10:00,124.57,124.62,124.51,124.57,19625.743645213628,98.969,99.0087,98.9213,98.969,19625.7436
2015-10-21 13:15:00,124.57,124.58,123.84,123.84,28152.51487290427,98.969,98.977,98.389,98.389,28152.5149
2015-10-21 13:20:00,123.83,123.88,123.43,123.57,49402.92049756625,98.3811,98.4208,98.0633,98.1745,49402.9205
2015-10-21 13:25:00,123.48,123.61,122.76,122.81,69210.38399134667,98.103,98.2063,97.531,97.5707,69210.384
2015-10-21 13:30:00,122.88,123.65,122.76,123.58,35990.265008112496,97.6263,98.2381,97.531,98.1825,35990.265
2015-10-21 13:35:00,123.51,124.05,123.48,123.71,32050.83829096809,98.1269,98.5559,98.103,98.2858,32050.8383
2015-10-21 13:40:00,123.73,124.42,123.73,124.36,31955.65170362358,98.3016,98.8498,98.3016,98.8022,31955.6517
2015-10-21 13:45:00,124.41,124.44,124.26,124.43,33148.7290427258,98.8419,98.8657,98.7227,98.8578,33148.729
2015-10-21 13:50:00,124.48,124.62,124.31,124.59,15662.5202812331,98.8975,99.0087,98.7624,98.9849,15662.5203
2015-10-21 13:55:00,124.59,124.95,124.59,124.72,36766.90102758248,98.9849,99.2709,98.9849,99.0882,36766.901
2015-10-21 14:00:00,124.65,124.65,124.23,124.23,9688.480259599784,99.0326,99.0326,98.6989,98.6989,9688.4803
2015-10-21 14:05:00,124.23,124.42,124.11,124.36,14644.672796106002,98.6989,98.8498,98.6035,98.8022,14644.6728
2015-10-21 14:10:00,124.41,124.49,124.35,124.49,32058.40995132504,98.8419,98.9055,98.7942,98.9055,32058.41
2015-10-21 14:15:00,124.49,124.49,124.33,124.43,15131.42239048134,98.9055,98.9055,98.7783,98.8578,15131.4224
2015-10-21 14:20:00,124.43,124.44,124.17,124.21,16593.83450513791,98.8578,98.8657,98.6512,98.683,16593.8345
2015-10-21 14:25:00,124.22,124.35,124.04,124.3,17991.34667387777,98.6909,98.7942,98.5479,98.7545,17991.3467
2015-10-21 14:30:00,124.31,124.64,124.3,124.59,11240.670632774472,98.7624,99.0246,98.7545,98.9849,11240.6706
2015-10-21 14:35:00,124.59,124.94,124.57,124.8,47334.775554353706,98.9849,99.263,98.969,99.1517,47334.7756
2015-10-21 14:40:00,124.78,124.84,124.71,124.77,17639.80530016225,99.1359,99.1835,99.0802,99.1279,17639.8053
2015-10-21 14:45:00,124.77,124.81,124.58,124.76,13286.10059491617,99.1279,99.1597,98.977,99.12,13286.1006
2015-10-21 14:50:00,124.76,125.1,124.76,125.06,32872.90427257977,99.12,99.3901,99.12,99.3583,32872.9043
2015-10-21 14:55:00,125.06,125.17,125.01,125.03,10541.914548404542,99.3583,99.4457,99.3186,99.3345,10541.9145
2015-10-21 15:00:00,125.04,125.08,124.96,125.03,15663.601946998377,99.3424,99.3742,99.2789,99.3345,15663.6019
2015-10-21 15:05:00,125.02,125.33,125.01,125.33,15202.812330989724,99.3265,99.5728,99.3186,99.5728,15202.8123
2015-10-21 15:10:00,125.34,125.43,125.1,125.21,21846.403461330447,99.5808,99.6523,99.3901,99.4775,21846.4035
2015-10-21 15:15:00,125.18,125.19,125.03,125.07,33879.935100054085,99.4536,99.4616,99.3345,99.3663,33879.9351
2015-10-21 15:20:00,125.03,125.34,125.03,125.22,27312.06057328285,99.3345,99.5808,99.3345,99.4854,27312.0606
2015-10-21 15:25:00,125.25,125.47,125.22,125.47,20441.31963223364,99.5093,99.684,99.4854,99.684,20441.3196
2015-10-21 15:30:00,125.47,125.62,125.44,125.57,63136.83071930773,99.684,99.8032,99.6602,99.7635,63136.8307
2015-10-21 15:35:00,125.57,125.6,125.34,125.39,22109.24824229313,99.7635,99.7873,99.5808,99.6205,22109.2482
2015-10-21 15:40:00,125.35,125.44,125.25,125.25,41412.65548945376,99.5887,99.6602,99.5093,99.5093,41412.6555
2015-10-21 15:45:00,125.24,125.5,125.23,125.48,41928.61005949161,99.5013,99.7079,99.4934,99.692,41928.6101
2015-10-21 15:50:00,125.45,125.46,125.18,125.2,74814.49432125474,99.6682,99.6761,99.4536,99.4695,74814.4943
2015-10-21 15:55:00,125.21,125.34,125.13,125.32,104775.5543537047,99.4775,99.5808,99.4139,99.5649,104775.5544
2015-10-22 09:30:00,126.24,126.97,126.08,126.6,26126.55489453759,100.2958,100.8758,100.1687,100.5818,26126.5549
2015-10-22 09:35:00,126.59,126.61,125.68,125.97,8469.442942130881,100.5739,100.5898,99.8509,100.0813,8469.4429
2015-10-22 09:40:00,126.13,126.71,126.13,126.71,2487.8312601406165,100.2084,100.6692,100.2084,100.6692,2487.8313
2015-10-22 09:45:00,126.66,126.79,126.46,126.73,7197.404002163331,100.6295,100.7328,100.4706,100.6851,7197.404
2015-10-22 09:50:00,126.7,126.8,126.29,126.67,7578.150351541373,100.6613,100.7407,100.3355,100.6374,7578.1504
2015-10-22 09:55:00,126.66,127.11,126.54,126.94,8082.206598161168,100.6295,100.987,100.5341,100.8519,8082.2066
2015-10-22 10:00:00,126.94,127.11,126.72,127.0,5393.185505678745,100.8519,100.987,100.6772,100.8996,5393.1855
2015-10-22 10:05:00,126.92,127.04,126.54,126.63,5958.896700919416,100.8361,100.9314,100.5341,100.6057,5958.8967
2015-10-22 10:10:00,126.53,126.74,126.34,126.74,7873.445105462411,100.5262,100.693,100.3753,100.693,7873.4451
2015-10-22 10:15:00,126.68,126.87,126.63,126.81,4571.119524067063,100.6454,100.7963,100.6057,100.7487,4571.1195
2015-10-22 10:20:00,126.74,126.82,126.66,126.68,5763.115197404002,100.693,100.7566,100.6295,100.6454,5763.1152
2015-10-22 10:25:00,126.62,126.74,126.52,126.58,18452.136289886424,100.5977,100.693,100.5183,100.5659,18452.1363
2015-10-22 10:30:00,126.53,126.59,126.24,126.32,10669.551108707408,100.5262,100.5739,100.2958,100.3594,10669.5511
2015-10-22 10:35:00,126.33,126.55,126.19,126.43,21692.806922660897,100.3673,100.5421,100.2561,100.4468,21692.8069
2015-10-22 10:40:00,126.37,126.61,126.29,126.61,5516.495402920497,100.3991,100.5898,100.3355,100.5898,5516.4954
2015-10-22 10:45:00,126.56,126.78,126.55,126.71,8761.492698756085,100.55,100.7248,100.5421,100.6692,8761.4927
2015-10-22 10:50:00,126.65,126.68,126.39,126.54,4896.7009194159,100.6215,100.6454,100.415,100.5341,4896.7009
2015-10-22 10:55:00,126.54,126.8,126.46,126.67,7029.745808545159,100.5341,100.7407,100.4706,100.6374,7029.7458
2015-10-22 11:00:00,126.73,126.83,126.68,126.78,6706.327744726879,100.6851,100.7645,100.6454,100.7248,6706.3277
2015-10-22 11:05:00,126.8,126.82,126.53,126.7,18588.42617631152,100.7407,100.7566,100.5262,100.6613,18588.4262
2015-10-22 11:10:00,126.7,126.82,126.6,126.73,16254.191454840451,100.6613,100.7566,100.5818,100.6851,16254.1915
2015-10-22 11:15:00,126.75,126.75,126.55,126.66,8809.08599242834,100.701,100.701,100.5421,100.6295,8809.086
2015-10-22 11:20:00,126.66,126.73,126.56,126.63,17691.725256895617,100.6295,100.6851,100.55,100.6057,17691.7253
2015-10-22 11:25:00,126.67,126.7,126.55,126.66,12360.19469983775,100.6374,100.6613,100.5421,100.6295,12360.1947
2015-10-22 11:30:00,126.68,126.69,126.46,126.47,15590.048674959437,100.6454,100.6533,100.4706,100.4785,15590.0487
2015-10-22 11:35:00,126.48,126.62,126.38,126.47,12041.103299080583,100.4865,100.5977,100.407,100.4785,12041.1033
2015-10-22 11:40:00,126.48,126.59,126.4,126.56,18294.21308815576,100.4865,100.5739,100.4229,100.55,18294.2131
2015-10-22 11:45:00,126.54,126.8,126.54,126.73,19612.763656030285,100.5341,100.7407,100.5341,100.6851,19612.7637
2015-10-22 11:50:00,126.68,126.87,126.67,126.87,31578.15035154137,100.6454,100.7963,100.6374,100.7963,31578.1504
2015-10-22 11:55:00,126.87,127.05,126.82,127.05,4975.662520281233,100.7963,100.9393,100.7566,100.9393,4975.6625
2015-10-22 12:00:00,127.02,127.34,126.99,127.17,16376.419686316927,100.9155,101.1697,100.8917,101.0347,16376.4197
2015-10-22 12:05:00,127.22,127.22,126.87,126.88,7232.017306652244,101.0744,101.0744,100.7963,100.8043,7232.0173
2015-10-22 12:10:00,126.88,126.96,126.8,126.8,8869.659275283937,100.8043,100.8678,100.7407,100.7407,8869.6593
2015-10-22 12:15:00,126.78,126.95,126.71,126.8,5516.495402920497,100.7248,100.8599,100.6692,100.7407,5516.4954
2015-10-22 12:20:00,126.91,127.0,126.77,126.8,12493.23958896701,100.8281,100.8996,100.7169,100.7407,12493.2396
2015-10-22 12:25:00,126.76,127.15,126.76,127.1,6743.104380746349,100.7089,101.0188,100.7089,100.9791,6743.1044
2015-10-22 12:30:00,127.19,127.27,127.01,127.01,14446.727961060033,101.0506,101.1141,100.9076,100.9076,14446.728
2015-10-22 12:35:00,127.0,127.2,127.0,127.15,7439.6971335857215,100.8996,101.0585,100.8996,101.0188,7439.6971
2015-10-22 12:40:00,127.2,127.3,127.01,127.17,15478.637101135748,101.0585,101.138,100.9076,101.0347,15478.6371
2015-10-22 12:45:00,127.17,127.45,126.89,127.06,53077.33910221741,101.0347,101.2571,100.8122,100.9473,53077.3391
2015-10-22 12:50:00,127.06,127.25,127.04,127.15,9048.134126554894,100.9473,101.0982,100.9314,101.0188,9048.1341
2015-10-22 12:55:00,127.11,127.19,127.02,127.18,14930.232558139534,100.987,101.0506,100.9155,101.0426,14930.2326
2015-10-22 13:00:00,127.16,127.16,127.04,127.11,7807.463493780421,101.0267,101.0267,100.9314,100.987,7807.4635
2015-10-22 13:05:00,127.11,127.19,127.02,127.03,9613.845321795565,100.987,101.0506,100.9155,100.9234,9613.8453
2015-10-22 13:10:00,127.03,127.17,126.96,127.17,16297.458085451595,100.9234,101.0347,100.8678,101.0347,16297.4581
2015-10-22 13:15:00,127.13,127.14,127.01,127.01,2765.8193618171986,101.0029,101.0108,100.9076,100.9076,2765.8194
2015-10-22 13:20:00,127.05,127.16,127.01,127.14,11882.09843158464,100.9393,101.0267,100.9076,101.0108,11882.0984
2015-10-22 13:25:00,127.11,127.2,127.02,127.14,15918.875067604107,100.987,101.0585,100.9155,101.0108,15918.8751
2015-10-22 13:30:00,127.18,127.3,127.18,127.26,9194.159004867495,101.0426,101.138,101.0426,101.1062,9194.159
2015-10-22 13:35:00,127.28,127.29,127.17,127.23,5009.194159004867,101.1221,101.13,101.0347,101.0823,5009.1942
2015-10-22 13:40:00,127.19,127.19,126.98,127.02,9207.138994050838,101.0506,101.0506,100.8837,100.9155,9207.139
2015-10-22 13:45:00,127.03,127.16,127.03,127.06,7660.356949702542,100.9234,101.0267,100.9234,100.9473,7660.3569
2015-10-22 13:50:00,127.09,127.1,126.97,127.0,4623.039480800432,100.9711,100.9791,100.8758,100.8996,4623.0395
2015-10-22 13:55:00,126.95,127.09,126.93,126.93,4136.289886425095,100.8599,100.9711,100.844,100.844,4136.2899
2015-10-22 14:00:00,126.93,127.0,126.5,126.54,18282.314764737697,100.844,100.8996,100.5024,100.5341,18282.3148
2015-10-22 14:05:00,126.55,126.67,126.52,126.54,4253.109789075175,100.5421,100.6374,100.5183,100.5341,4253.1098
2015-10-22 14:10:00,126.53,126.65,126.53,126.59,3853.9751216873983,100.5262,100.6215,100.5262,100.5739,3853.9751
2015-10-22 14:15:00,126.66,126.66,126.32,126.32,7071.930773391022,100.6295,100.6295,100.3594,100.3594,7071.9308
2015-10-22 14:20:00,126.33,126.37,126.22,126.34,6166.576527852893,100.3673,100.3991,100.2799,100.3753,6166.5765
2015-10-22 14:25:00,126.28,126.55,126.28,126.51,10784.207679826934,100.3276,100.5421,100.3276,100.5103,10784.2077
2015-10-22 14:30:00,126.47,126.59,126.43,126.49,9096.809085992429,100.4785,100.5739,100.4468,100.4944,9096.8091
2015-10-22 14:35:00,126.49,126.6,126.45,126.45,14477.01460248783,100.4944,100.5818,100.4626,100.4626,14477.0146
2015-10-22 14:40:00,126.48,126.6,126.4,126.45,7469.98377501352,100.4865,100.5818,100.4229,100.4626,7469.9838
2015-10-22 14:45:00,126.51,126.67,126.43,126.6,13575.987020010816,100.5103,100.6374,100.4468,100.5818,13575.987
2015-10-22 14:50:00,126.63,126.75,126.44,126.75,109725.25689561926,100.6057,100.701,100.4547,100.701,109725.2569
2015-10-22 14:55:00,126.75,126.8,126.56,126.74,13611.681990265008,100.701,100.7407,100.55,100.693,13611.682
2015-10-22 15:00:00,126.76,126.87,126.64,126.76,22012.979989183343,100.7089,100.7963,100.6136,100.7089,22012.98
2015-10-22 15:05:00,126.87,126.92,126.72,126.75,14875.067604110329,100.7963,100.8361,100.6772,100.701,14875.0676
2015-10-22 15:10:00,126.75,126.95,126.75,126.92,16815.57598702001,100.701,100.8599,100.701,100.8361,16815.576
2015-10-22 15:15:00,126.95,127.2,126.95,127.05,17090.319091400757,100.8599,101.0585,100.8599,100.9393,17090.3191
2015-10-22 15:20:00,127.07,127.12,126.97,127.07,17812.871822606812,100.9552,100.9949,100.8758,100.9552,17812.8718
2015-10-22 15:25:00,127.05,127.18,127.04,127.16,25888.58842617631,100.9393,101.0426,100.9314,101.0267,25888.5884
2015-10-22 15:30:00,127.13,127.22,127.05,127.05,38365.60302866414,101.0029,101.0744,100.9393,100.9393,38365.603
2015-10-22 15:35:00,127.07,127.11,127.0,127.05,19439.69713358572,100.9552,100.987,100.8996,100.9393,19439.6971
2015-10-22 15:40:00,127.08,127.23,127.04,127.21,21310.978907517576,100.9632,101.0823,100.9314,101.0665,21310.9789
2015-10-22 15:45:00,127.23,127.43,127.23,127.36,48835.04597079502,101.0823,101.2412,101.0823,101.1856,48835.046
2015-10-22 15:50:00,127.35,127.37,127.16,127.37,53181.17901568415,101.1777,101.1936,101.0267,101.1936,53181.179
2015-10-22 15:55:00,127.38,127.52,127.32,127.41,126033.53163872362,101.2015,101.3127,101.1538,101.2254,126033.5316
2015-10-23 09:30:00,129.02,129.21,128.51,128.51,28542.99621416982,102.5045,102.6554,102.0993,102.0993,28542.9962
2015-10-23 09:35:00,128.51,128.64,128.14,128.3,56707.40941049215,102.0993,102.2026,101.8053,101.9324,56707.4094
2015-10-23 09:40:00,128.27,128.85,128.27,128.72,17928.610059491617,101.9086,102.3694,101.9086,102.2661,17928.6101
2015-10-23 09:45:00,128.72,129.0,128.72,128.75,11519.740400216331,102.2661,102.4886,102.2661,102.29,11519.7404
2015-10-23 09:50:00,128.77,129.01,128.75,128.89,17816.11681990265,102.3058,102.4965,102.29,102.4012,17816.1168
2015-10-23 09:55:00,128.89,129.13,128.76,129.04,6057.328285559762,102.4012,102.5919,102.2979,102.5204,6057.3283
2015-10-23 10:00:00,129.03,129.12,128.76,129.06,30948.620876149267,102.5124,102.5839,102.2979,102.5363,30948.6209
2015-10-23 10:05:00,129.1,129.34,128.99,129.19,27105.46241211465,102.568,102.7587,102.4806,102.6395,27105.4624
2015-10-23 10:10:00,129.27,129.33,129.09,129.11,27944.835045970794,102.7031,102.7508,102.5601,102.576,27944.835
2015-10-23 10:15:00,129.19,129.35,129.12,129.25,29677.663601947,102.6395,102.7667,102.5839,102.6872,29677.6636
2015-10-23 10:20:00,129.31,129.49,129.25,129.39,9819.361817198484,102.7349,102.8779,102.6872,102.7984,9819.3618
2015-10-23 10:25:00,129.4,129.52,129.3,129.49,21449.432125473228,102.8064,102.9017,102.7269,102.8779,21449.4321
2015-10-23 10:30:00,129.43,129.57,129.25,129.5,38987.5608436993,102.8302,102.9414,102.6872,102.8858,38987.5608
2015-10-23 10:35:00,129.5,129.84,129.49,129.8,20678.20443482964,102.8858,103.1559,102.8779,103.1242,20678.2044
2015-10-23 10:40:00,129.86,130.26,129.83,130.1,32171.98485667929,103.1718,103.4896,103.148,103.3625,32171.9849
2015-10-23 10:45:00,130.06,130.17,129.49,129.79,38827.47431043808,103.3307,103.4181,102.8779,103.1162,38827.4743
2015-10-23 10:50:00,129.74,129.74,129.46,129.52,21102.21741481882,103.0765,103.0765,102.854,102.9017,21102.2174
2015-10-23 10:55:00,129.6,129.7,129.4,129.47,15715.521903731746,102.9653,103.0447,102.8064,102.862,15715.5219
2015-10-23 11:00:00,129.47,129.7,129.41,129.62,24348.296376419687,102.862,103.0447,102.8143,102.9812,24348.2964
2015-10-23 11:05:00,129.63,129.7,129.47,129.51,26520.281233098973,102.9891,103.0447,102.862,102.8938,26520.2812
2015-10-23 11:10:00,129.46,129.47,129.19,129.47,8876.149269875608,102.854,102.862,102.6395,102.862,8876.1493
2015-10-23 11:15:00,129.46,129.47,129.3,129.33,13829.096809085991,102.854,102.862,102.7269,102.7508,13829.0968
2015-10-23 11:20:00,129.31,129.63,129.29,129.54,7787.993510005408,102.7349,102.9891,102.719,102.9176,7787.9935
2015-10-23 11:25:00,129.54,129.55,129.29,129.35,22413.1963223364,102.9176,102.9255,102.719,102.7667,22413.1963
2015-10-23 11:30:00,129.31,129.49,129.29,129.37,3674.418604651162,102.7349,102.8779,102.719,102.7825,3674.4186
2015-10-23 11:35:00,129.48,129.48,129.27,129.3,23414.81882098432,102.8699,102.8699,102.7031,102.7269,23414.8188
2015-10-23 11:40:00,129.26,129.35,129.21,129.35,6621.9578150351535,102.6951,102.7667,102.6554,102.7667,6621.9578
2015-10-23 11:45:00,129.39,129.4,129.3,129.37,1838.8318009734992,102.7984,102.8064,102.7269,102.7825,1838.8318
2015-10-23 11:50:00,129.35,129.37,129.11,129.2,6855.597620335317,102.7667,102.7825,102.576,102.6475,6855.5976
2015-10-23 11:55:00,129.17,129.25,128.96,128.96,8497.566252028124,102.6236,102.6872,102.4568,102.4568,8497.5663
2015-10-23 12:00:00,128.94,128.94,128.57,128.65,12517.036235803136,102.4409,102.4409,102.147,102.2105,12517.0362
2015-10-23 12:05:00,128.62,128.7,128.6,128.64,8330.98972417523,102.1867,102.2502,102.1708,102.2026,8330.9897
2015-10-23 12:10:00,128.63,128.63,128.5,128.5,2055.164954029205,102.1946,102.1946,102.0913,102.0913,2055.165
2015-10-23 12:15:00,128.5,128.51,128.45,128.48,8906.435911303406,102.0913,102.0993,102.0516,102.0754,8906.4359
2015-10-23 12:20:00,128.5,128.51,128.43,128.43,4038.939967550026,102.0913,102.0993,102.0357,102.0357,4038.94
2015-10-23 12:25:00,128.43,128.44,128.37,128.37,3916.711736073553,102.0357,102.0437,101.9881,101.9881,3916.7117
2015-10-23 12:30:00,128.37,128.37,128.27,128.3,5802.055164954029,101.9881,101.9881,101.9086,101.9324,5802.0552
2015-10-23 12:35:00,128.29,128.29,128.14,128.15,9936.181719848566,101.9245,101.9245,101.8053,101.8133,9936.1817
2015-10-23 12:40:00,128.17,128.18,127.94,128.03,9495.943753380205,101.8292,101.8371,101.6464,101.7179,9495.9438
2015-10-23 12:45:00,128.09,128.1,127.96,127.96,11387.777176852353,101.7656,101.7735,101.6623,101.6623,11387.7772
2015-10-23 12:50:00,127.97,127.97,127.8,127.8,21222.282314764736,101.6703,101.6703,101.5352,101.5352,21222.2823
2015-10-23 12:55:00,127.81,127.95,127.81,127.9,20602.48783126014,101.5431,101.6544,101.5431,101.6146,20602.4878
2015-10-23 13:00:00,127.9,127.92,127.83,127.9,14712.81773931855,101.6146,101.6305,101.559,101.6146,14712.8177
2015-10-23 13:05:00,127.9,127.95,127.86,127.87,13861.546782044348,101.6146,101.6544,101.5829,101.5908,13861.5468
2015-10-23 13:10:00,127.86,127.91,127.83,127.85,22167.65819361817,101.5829,101.6226,101.559,101.5749,22167.6582
2015-10-23 13:15:00,127.87,127.87,127.66,127.72,4651.162790697675,101.5908,101.5908,101.424,101.4716,4651.1628
2015-10-23 13:20:00,127.72,127.91,127.63,127.82,10124.39156300703,101.4716,101.6226,101.4001,101.5511,10124.3916
2015-10-23 13:25:00,127.78,128.09,127.78,128.09,9421.308815575989,101.5193,101.7656,101.5193,101.7656,9421.3088
2015-10-23 13:30:00,128.11,128.24,128.11,128.21,11504.597079502431,101.7815,101.8848,101.7815,101.8609,11504.5971
2015-10-23 13:35:00,128.25,128.32,128.16,128.22,11610.60032449973,101.8927,101.9483,101.8212,101.8689,11610.6003
2015-10-23 13:40:00,128.21,128.25,128.08,128.08,3870.200108166576,101.8609,101.8927,101.7577,101.7577,3870.2001
2015-10-23 13:45:00,128.15,128.15,127.96,128.05,7571.660356949702,101.8133,101.8133,101.6623,101.7338,7571.6604
2015-10-23 13:50:00,128.07,128.07,127.98,128.06,5073.0124391563,101.7497,101.7497,101.6782,101.7418,5073.0124
2015-10-23 13:55:00,128.02,128.03,127.91,127.91,5596.538669551109,101.71,101.7179,101.6226,101.6226,5596.5387
2015-10-23 14:00:00,127.92,128.14,127.92,128.14,5624.66197944835,101.6305,101.8053,101.6305,101.8053,5624.662
2015-10-23 14:05:00,128.14,128.47,128.12,128.47,3710.113574905354,101.8053,102.0675,101.7894,102.0675,3710.1136
2015-10-23 14:10:00,128.45,128.59,128.45,128.5,9787.993510005408,102.0516,102.1628,102.0516,102.0913,9787.9935
2015-10-23 14:15:00,128.46,128.57,128.46,128.5,13208.220659816116,102.0596,102.147,102.0596,102.0913,13208.2207
2015-10-23 14:20:00,128.52,128.82,128.51,128.81,8539.751216873985,102.1072,102.3456,102.0993,102.3376,8539.7512
2015-10-23 14:25:00,128.81,128.88,128.78,128.82,14093.023255813952,102.3376,102.3932,102.3138,102.3456,14093.0233
2015-10-23 14:30:00,128.78,128.79,128.66,128.72,13644.131963223364,102.3138,102.3217,102.2185,102.2661,13644.132
2015-10-23 14:35:00,128.71,128.85,128.71,128.83,16939.967550027042,102.2582,102.3694,102.2582,102.3535,16939.9676
2015-10-23 14:40:00,128.83,128.94,128.8,128.94,18633.85613845322,102.3535,102.4409,102.3297,102.4409,18633.8561
2015-10-23 14:45:00,128.94,129.11,128.88,129.11,30948.620876149267,102.4409,102.576,102.3932,102.576,30948.6209
2015-10-23 14:50:00,129.08,129.25,129.05,129.12,32958.35586803678,102.5521,102.6872,102.5283,102.5839,32958.3559
2015-10-23 14:55:00,129.15,129.16,129.06,129.09,15994.591671173606,102.6078,102.6157,102.5363,102.5601,15994.5917
2015-10-23 15:00:00,129.11,129.37,129.02,129.27,36060.5732828556,102.576,102.7825,102.5045,102.7031,36060.5733
2015-10-23 15:05:00,129.27,129.33,129.23,129.32,60253.10978907518,102.7031,102.7508,102.6713,102.7428,60253.1098
2015-10-23 15:10:00,129.26,129.48,129.17,129.42,32197.94483504597,102.6951,102.8699,102.6236,102.8223,32197.9448
2015-10-23 15:15:00,129.43,129.74,129.41,129.73,24265.00811249324,102.8302,103.0765,102.8143,103.0686,24265.0081
2015-10-23 15:20:00,129.69,129.75,129.38,129.42,38164.41319632233,103.0368,103.0844,102.7905,102.8223,38164.4132
2015-10-23 15:25:00,129.38,129.41,129.13,129.31,13251.487290427258,102.7905,102.8143,102.5919,102.7349,13251.4873
2015-10-23 15:30:00,129.32,129.45,129.32,129.38,26334.234721471064,102.7428,102.8461,102.7428,102.7905,26334.2347
2015-10-23 15:35:00,129.39,129.66,129.36,129.63,22302.86641427799,102.7984,103.0129,102.7746,102.9891,22302.8664
2015-10-23 15:40:00,129.61,129.69,129.54,129.58,31824.77014602488,102.9732,103.0368,102.9176,102.9494,31824.7701
2015-10-23 15:45:00,129.58,129.66,129.52,129.61,25912.38507301244,102.9494,103.0129,102.9017,102.9732,25912.3851
2015-10-23 15:50:00,129.63,129.65,129.51,129.57,22460.789616008653,102.9891,103.005,102.8938,102.9414,22460.7896
2015-10-23 15:55:00,129.58,129.59,129.34,129.48,62546.24121146565,102.9494,102.9573,102.7587,102.8699,62546.2412
2015-10-26 09:30:00,129.4,129.53,129.31,129.46,12010.816657652786,102.8064,102.9097,102.7349,102.854,12010.8167
2015-10-26 09:35:00,129.31,129.81,129.3,129.63,4021.63331530557,102.7349,103.1321,102.7269,102.9891,4021.6333
2015-10-26 09:40:00,129.57,129.57,129.21,129.42,10016.224986479176,102.9414,102.9414,102.6554,102.8223,10016.225
2015-10-26 09:45:00,129.35,129.52,129.18,129.32,7138.994050838291,102.7667,102.9017,102.6316,102.7428,7138.9941
2015-10-26 09:50:00,129.35,129.35,129.11,129.29,3163.872363439697,102.7667,102.7667,102.576,102.719,3163.8724
2015-10-26 09:55:00,129.32,129.43,129.29,129.39,2456.462952947539,102.7428,102.8302,102.719,102.7984,2456.463
2015-10-26 10:00:00,129.36,129.41,129.19,129.22,4139.53488372093,102.7746,102.8143,102.6395,102.6634,4139.5349
2015-10-26 10:05:00,129.26,129.42,129.21,129.21,3028.664142779881,102.6951,102.8223,102.6554,102.6554,3028.6641
2015-10-26 10:10:00,129.23,129.25,129.01,129.01,1730.6652244456463,102.6713,102.6872,102.4965,102.4965,1730.6652
2015-10-26 10:15:00,129.11,129.21,129.01,129.2,2920.497566252028,102.576,102.6554,102.4965,102.6475,2920.4976
2015-10-26 10:20:00,129.25,129.54,129.25,129.49,11085.992428339645,102.6872,102.9176,102.6872,102.8779,11085.9924
2015-10-26 10:25:00,129.61,129.62,129.36,129.43,9829.096809085991,102.9732,102.9812,102.7746,102.8302,9829.0968
2015-10-26 10:30:00,129.5,129.74,129.49,129.54,4651.162790697675,102.8858,103.0765,102.8779,102.9176,4651.1628
2015-10-26 10:35:00,129.54,129.62,129.51,129.57,6389.39967550027,102.9176,102.9812,102.8938,102.9414,6389.3997
2015-10-26 10:40:00,129.61,129.67,129.46,129.46,4478.09626825311,102.9732,103.0209,102.854,102.854,4478.0963
2015-10-26 10:45:00,129.44,129.6,129.44,129.52,4110.32990805841,102.8382,102.9653,102.8382,102.9017,4110.3299
2015-10-26 10:50:00,129.49,129.55,129.49,129.49,865.3326122228232,102.8779,102.9255,102.8779,102.8779,865.3326
2015-10-26 10:55:00,129.54,129.59,129.47,129.47,3893.996755002704,102.9176,102.9573,102.862,102.862,3893.9968
2015-10-26 11:00:00,129.49,129.58,129.46,129.58,3353.16387236344,102.8779,102.9494,102.854,102.9494,3353.1639
2015-10-26 11:05:00,129.56,129.61,129.43,129.53,6684.694429421309,102.9335,102.9732,102.8302,102.9097,6684.6944
2015-10-26 11:10:00,129.55,129.56,129.34,129.45,6295.294753921038,102.9255,102.9335,102.7587,102.8461,6295.2948
2015-10-26 11:15:00,129.47,129.47,129.35,129.42,5368.3071930773385,102.862,102.862,102.7667,102.8223,5368.3072
2015-10-26 11:20:00,129.42,129.53,129.38,129.53,5865.873445105462,102.8223,102.9097,102.7905,102.9097,5865.8734
2015-10-26 11:25:00,129.49,129.5,129.37,129.42,7849.648458626284,102.8779,102.8858,102.7825,102.8223,7849.6485
2015-10-26 11:30:00,129.41,129.54,129.34,129.52,31743.645213628988,102.8143,102.9176,102.7587,102.9017,31743.6452
2015-10-26 11:35:00,129.54,129.56,129.33,129.37,4375.33802055165,102.9176,102.9335,102.7508,102.7825,4375.338
2015-10-26 11:40:00,129.37,129.65,129.25,129.61,246179.55651703625,102.7825,103.005,102.6872,102.9732,246179.5565
2015-10-26 11:45:00,129.65,129.69,129.58,129.61,8063.818280151433,103.005,103.0368,102.9494,102.9732,8063.8183
2015-10-26 11:50:00,129.58,129.66,129.56,129.63,2377.5013520822067,102.9494,103.0129,102.9335,102.9891,2377.5014
2015-10-26 11:55:00,129.63,129.63,129.5,129.5,5380.205516495403,102.9891,102.9891,102.8858,102.8858,5380.2055
2015-10-26 12:00:00,129.53,129.61,129.43,129.49,6040.021633315306,102.9097,102.9732,102.8302,102.8779,6040.0216
2015-10-26 12:05:00,129.45,129.56,129.44,129.49,4902.109248242293,102.8461,102.9335,102.8382,102.8779,4902.1092
2015-10-26 12:10:00,129.42,129.54,129.42,129.54,2955.1108707409408,102.8223,102.9176,102.8223,102.9176,2955.1109
2015-10-26 12:15:00,129.54,129.55,129.42,129.43,6598.161168199026,102.9176,102.9255,102.8223,102.8302,6598.1612
2015-10-26 12:20:00,129.45,129.67,129.45,129.66,1890.7517577068688,102.8461,103.0209,102.8461,103.0129,1890.7518
2015-10-26 12:25:00,129.66,129.7,129.63,129.66,8176.3115197404,103.0129,103.0447,102.9891,103.0129,8176.3115
2015-10-26 12:30:00,129.73,129.73,129.61,129.66,3893.996755002704,103.0686,103.0686,102.9732,103.0129,3893.9968
2015-10-26 12:35:00,129.65,129.65,129.43,129.43,11283.937263385613,103.005,103.005,102.8302,102.8302,11283.9373
2015-10-26 12:40:00,129.45,129.52,129.45,129.49,2118.983234180638,102.8461,102.9017,102.8461,102.8779,2118.9832
2015-10-26 12:45:00,129.5,129.62,129.46,129.62,3528.393726338561,102.8858,102.9812,102.854,102.9812,3528.3937
2015-10-26 12:50:00,129.61,129.61,129.53,129.53,4651.162790697675,102.9732,102.9732,102.9097,102.9097,4651.1628
2015-10-26 12:55:00,129.56,129.56,129.48,129.53,1301.2439156300702,102.9335,102.9335,102.8699,102.9097,1301.2439
2015-10-26 13:00:00,129.47,129.5,129.42,129.44,3569.4970254191453,102.862,102.8858,102.8223,102.8382,3569.497
2015-10-26 13:05:00,129.45,129.49,129.45,129.47,2704.164413196322,102.8461,102.8779,102.8461,102.862,2704.1644
2015-10-26 13:10:00,129.42,129.52,129.42,129.49,4621.9578150351535,102.8223,102.9017,102.8223,102.8779,4621.9578
2015-10-26 13:15:00,129.49,129.54,129.49,129.49,841.5359653866955,102.8779,102.9176,102.8779,102.8779,841.536
2015-10-26 13:20:00,129.5,129.51,129.49,129.51,3326.1222282314766,102.8858,102.8938,102.8779,102.8938,3326.1222
2015-10-26 13:25:00,129.5,129.53,129.45,129.45,4160.086533261222,102.8858,102.9097,102.8461,102.8461,4160.0865
2015-10-26 13:30:00,129.49,129.55,129.45,129.55,3136.830719307734,102.8779,102.9255,102.8461,102.9255,3136.8307
2015-10-26 13:35:00,129.58,129.61,129.49,129.49,2271.4981070849108,102.9494,102.9732,102.8779,102.8779,2271.4981
2015-10-26 13:40:00,129.57,129.61,129.54,129.58,4434.8296376419685,102.9414,102.9732,102.9176,102.9494,4434.8296
2015-10-26 13:45:00,129.55,129.55,129.51,129.52,432.6663061114116,102.9255,102.9255,102.8938,102.9017,432.6663
2015-10-26 13:50:00,129.5,129.56,129.49,129.5,1838.8318009734992,102.8858,102.9335,102.8779,102.8858,1838.8318
2015-10-26 13:55:00,129.47,129.5,129.45,129.47,3200.648999459167,102.862,102.8858,102.8461,102.862,3200.649
2015-10-26 14:00:00,129.43,129.54,129.43,129.48,6387.236343969713,102.8302,102.9176,102.8302,102.8699,6387.2363
2015-10-26 14:05:00,129.49,129.49,129.43,129.43,3607.355327203894,102.8779,102.8779,102.8302,102.8302,3607.3553
2015-10-26 14:10:00,129.41,129.41,129.16,129.21,5427.798810167658,102.8143,102.8143,102.6157,102.6554,5427.7988
2015-10-26 14:15:00,129.24,129.3,129.23,129.28,4006.489994591671,102.6793,102.7269,102.6713,102.711,4006.49
2015-10-26 14:20:00,129.27,129.34,129.23,129.27,7247.160627366144,102.7031,102.7587,102.6713,102.7031,7247.1606
2015-10-26 14:25:00,129.23,129.29,129.23,129.29,2489.9945916711736,102.6713,102.719,102.6713,102.719,2489.9946
2015-10-26 14:30:00,129.29,129.36,129.27,129.29,4976.744186046512,102.719,102.7746,102.7031,102.719,4976.7442
2015-10-26 14:35:00,129.32,129.32,129.21,129.21,10676.04110329908,102.7428,102.7428,102.6554,102.6554,10676.0411
2015-10-26 14:40:00,129.19,129.29,129.18,129.26,11650.621957815034,102.6395,102.719,102.6316,102.6951,11650.622
2015-10-26 14:45:00,129.28,129.44,129.28,129.4,5191.995673336939,102.711,102.8382,102.711,102.8064,5191.9957
2015-10-26 14:50:00,129.38,129.44,129.37,129.4,4651.162790697675,102.7905,102.8382,102.7825,102.8064,4651.1628
2015-10-26 14:55:00,129.37,129.39,129.33,129.38,2687.939426717144,102.7825,102.7984,102.7508,102.7905,2687.9394
2015-10-26 15:00:00,129.37,129.38,129.26,129.35,7413.737155219037,102.7825,102.7905,102.6951,102.7667,7413.7372
2015-10-26 15:05:00,129.34,129.37,129.3,129.34,6093.023255813953,102.7587,102.7825,102.7269,102.7587,6093.0233
2015-10-26 15:10:00,129.35,129.37,129.23,129.23,4499.72958355868,102.7667,102.7825,102.6713,102.6713,4499.7296
2015-10-26 15:15:00,129.25,129.3,129.15,129.24,9305.570578691184,102.6872,102.7269,102.6078,102.6793,9305.5706
2015-10-26 15:20:00,129.26,129.26,129.18,129.21,5895.078420767983,102.6951,102.6951,102.6316,102.6554,5895.0784
2015-10-26 15:25:00,129.23,129.33,129.18,129.3,6381.828015143321,102.6713,102.7508,102.6316,102.7269,6381.828
2015-10-26 15:30:00,129.31,129.39,129.28,129.34,10717.144402379665,102.7349,102.7984,102.711,102.7587,10717.1444
2015-10-26 15:35:00,129.33,129.33,129.27,129.27,9223.363980530015,102.7508,102.7508,102.7031,102.7031,9223.364
2015-10-26 15:40:00,129.25,129.27,129.12,129.18,11945.916711736074,102.6872,102.7031,102.5839,102.6316,11945.9167
2015-10-26 15:45:00,129.2,129.3,129.15,129.2,22398.0530016225,102.6475,102.7269,102.6078,102.6475,22398.053
2015-10-26 15:50:00,129.18,129.25,129.09,129.22,25600.865332612226,102.6316,102.6872,102.5601,102.6634,25600.8653
2015-10-26 15:55:00,129.22,129.27,129.19,129.2,38606.81449432125,102.6634,102.7031,102.6395,102.6475,38606.8145
2015-10-27 09:30:00,128.27,128.63,128.11,128.4,9816.11681990265,101.9086,102.1946,101.7815,102.0119,9816.1168
2015-10-27 09:35:00,128.51,128.76,128.16,128.16,10785.289345592211,102.0993,102.2979,101.8212,101.8212,10785.2893
2015-10-27 09:40:00,128.27,128.38,128.12,128.27,7571.660356949702,101.9086,101.996,101.7894,101.9086,7571.6604
2015-10-27 09:45:00,128.25,128.32,128.1,128.19,2487.8312601406165,101.8927,101.9483,101.7735,101.845,2487.8313
2015-10-27 09:50:00,128.2,128.54,128.15,128.44,36016.224986479174,101.853,102.1231,101.8133,102.0437,36016.225
2015-10-27 09:55:00,128.53,128.79,128.42,128.56,8182.801514332071,102.1152,102.3217,102.0278,102.139,8182.8015
2015-10-27 10:00:00,128.51,128.78,128.42,128.71,8042.184964845862,102.0993,102.3138,102.0278,102.2582,8042.185
2015-10-27 10:05:00,128.76,129.03,128.67,129.03,21723.093564088696,102.2979,102.5124,102.2264,102.5124,21723.0936
2015-10-27 10:10:00,129.0,129.0,128.48,128.51,16961.600865332613,102.4886,102.4886,102.0754,102.0993,16961.6009
2015-10-27 10:15:00,128.48,128.54,128.31,128.42,8616.549486208762,102.0754,102.1231,101.9404,102.0278,8616.5495
2015-10-27 10:20:00,128.44,128.51,128.26,128.31,35577.068685776096,102.0437,102.0993,101.9007,101.9404,35577.0687
2015-10-27 10:25:00,128.26,128.5,128.26,128.48,6987.560843699297,101.9007,102.0913,101.9007,102.0754,6987.5608
2015-10-27 10:30:00,128.45,128.45,128.19,128.25,5646.295294753921,102.0516,102.0516,101.845,101.8927,5646.2953
2015-10-27 10:35:00,128.25,128.3,128.17,128.3,4346.133044889129,101.8927,101.9324,101.8292,101.9324,4346.133
2015-10-27 10:40:00,128.24,128.74,128.24,128.74,6592.752839372633,101.8848,102.282,101.8848,102.282,6592.7528
2015-10-27 10:45:00,128.71,128.83,128.71,128.78,4867.49594375338,102.2582,102.3535,102.2582,102.3138,4867.4959
2015-10-27 10:50:00,128.81,128.92,128.68,128.69,4567.874526771228,102.3376,102.425,102.2343,102.2423,4567.8745
2015-10-27 10:55:00,128.72,128.89,128.72,128.89,4065.98161168199,102.2661,102.4012,102.2661,102.4012,4065.9816
2015-10-27 11:00:00,128.89,128.98,128.76,128.94,8080.043266630611,102.4012,102.4727,102.2979,102.4409,8080.0433
2015-10-27 11:05:00,129.07,129.12,128.92,128.92,4183.883180097349,102.5442,102.5839,102.425,102.425,4183.8832
2015-10-27 11:10:00,128.93,128.98,128.88,128.94,4126.554894537588,102.433,102.4727,102.3932,102.4409,4126.5549
2015-10-27 11:15:00,128.88,128.88,128.78,128.86,2065.98161168199,102.3932,102.3932,102.3138,102.3774,2065.9816
2015-10-27 11:20:00,128.84,129.0,128.83,128.94,6038.939967550027,102.3615,102.4886,102.3535,102.4409,6038.94
2015-10-27 11:25:00,128.99,128.99,128.71,128.71,4759.329367225527,102.4806,102.4806,102.2582,102.2582,4759.3294
2015-10-27 11:30:00,128.67,128.67,128.55,128.66,3092.482422931314,102.2264,102.2264,102.1311,102.2185,3092.4824
2015-10-27 11:35:00,128.64,128.68,128.51,128.68,3061.1141157382367,102.2026,102.2343,102.0993,102.2343,3061.1141
2015-10-27 11:40:00,128.61,128.76,128.57,128.59,4218.496484586262,102.1787,102.2979,102.147,102.1628,4218.4965
2015-10-27 11:45:00,128.6,128.63,128.6,128.62,1420.2271498107084,102.1708,102.1946,102.1708,102.1867,1420.2271
2015-10-27 11:50:00,128.59,128.63,128.25,128.25,7692.806922660898,102.1628,102.1946,101.8927,101.8927,7692.8069
2015-10-27 11:55:00,128.23,128.38,128.19,128.27,6542.9962141698215,101.8768,101.996,101.845,101.9086,6542.9962
2015-10-27 12:00:00,128.28,128.36,128.21,128.32,7061.114115738236,101.9166,101.9801,101.8609,101.9483,7061.1141
2015-10-27 12:05:00,128.28,128.35,128.21,128.3,3586.803677663602,101.9166,101.9722,101.8609,101.9324,3586.8037
2015-10-27 12:10:00,128.36,128.37,128.24,128.31,5516.495402920497,101.9801,101.9881,101.8848,101.9404,5516.4954
2015-10-27 12:15:00,128.34,128.35,128.22,128.32,3726.338561384532,101.9642,101.9722,101.8689,101.9483,3726.3386
2015-10-27 12:20:00,128.33,128.42,128.28,128.42,7452.677122769064,101.9563,102.0278,101.9166,102.0278,7452.6771
2015-10-27 12:25:00,128.41,128.59,128.38,128.59,1784.7485127095729,102.0198,102.1628,101.996,102.1628,1784.7485
2015-10-27 12:30:00,128.56,128.78,128.53,128.77,3958.896700919416,102.139,102.3138,102.1152,102.3058,3958.8967
2015-10-27 12:35:00,128.78,129.0,128.78,129.0,4910.762574364521,102.3138,102.4886,102.3138,102.4886,4910.7626
2015-10-27 12:40:00,129.0,129.01,128.89,128.99,3154.1373715521904,102.4886,102.4965,102.4012,102.4806,3154.1374
2015-10-27 12:45:00,128.99,129.03,128.94,128.97,3753.380205516495,102.4806,102.5124,102.4409,102.4647,3753.3802
2015-10-27 12:50:00,128.97,128.97,128.76,128.83,3066.522444564629,102.4647,102.4647,102.2979,102.3535,3066.5224
2015-10-27 12:55:00,128.76,128.76,128.63,128.65,2812.330989724175,102.2979,102.2979,102.1946,102.2105,2812.331
2015-10-27 13:00:00,128.6,128.6,128.27,128.27,11142.239048134126,102.1708,102.1708,101.9086,101.9086,11142.239
2015-10-27 13:05:00,128.31,128.35,128.2,128.35,7134.667387777176,101.9404,101.9722,101.853,101.9722,7134.6674
2015-10-27 13:10:00,128.37,128.4,128.34,128.4,1446.187128177393,101.9881,102.0119,101.9642,102.0119,1446.1871
2015-10-27 13:15:00,128.37,128.39,128.28,128.28,1838.8318009734992,101.9881,102.0039,101.9166,101.9166,1838.8318
2015-10-27 13:20:00,128.3,128.34,128.23,128.29,3541.373715521904,101.9324,101.9642,101.8768,101.9245,3541.3737
2015-10-27 13:25:00,128.25,128.25,128.14,128.22,5110.870740941049,101.8927,101.8927,101.8053,101.8689,5110.8707
2015-10-27 13:30:00,128.21,128.3,128.21,128.3,2440.2379664683613,101.8609,101.9324,101.8609,101.9324,2440.238
2015-10-27 13:35:00,128.3,128.37,128.25,128.36,3853.9751216873983,101.9324,101.9881,101.8927,101.9801,3853.9751
2015-10-27 13:40:00,128.39,128.51,128.39,128.47,12110.32990805841,102.0039,102.0993,102.0039,102.0675,12110.3299
2015-10-27 13:45:00,128.46,128.48,128.36,128.41,3569.4970254191453,102.0596,102.0754,101.9801,102.0198,3569.497
2015-10-27 13:50:00,128.39,128.39,128.26,128.27,9303.407247160629,102.0039,102.0039,101.9007,101.9086,9303.4072
2015-10-27 13:55:00,128.34,128.39,128.33,128.38,3407.247160627366,101.9642,102.0039,101.9563,101.996,3407.2472
2015-10-27 14:00:00,128.37,128.4,128.32,128.39,3586.803677663602,101.9881,102.0119,101.9483,102.0039,3586.8037
2015-10-27 14:05:00,128.35,128.4,128.34,128.39,2506.2195781503515,101.9722,102.0119,101.9642,102.0039,2506.2196
2015-10-27 14:10:00,128.38,128.45,128.37,128.43,4909.680908599243,101.996,102.0516,101.9881,102.0357,4909.6809
2015-10-27 14:15:00,128.39,128.45,128.37,128.41,7290.427257977285,102.0039,102.0516,101.9881,102.0198,7290.4273
2015-10-27 14:20:00,128.41,128.46,128.39,128.43,6305.029745808545,102.0198,102.0596,102.0039,102.0357,6305.0297
2015-10-27 14:25:00,128.41,128.51,128.41,128.5,2394.808004326663,102.0198,102.0993,102.0198,102.0913,2394.808
2015-10-27 14:30:00,128.51,128.56,128.48,128.52,4265.008112493239,102.0993,102.139,102.0754,102.1072,4265.0081
2015-10-27 14:35:00,128.51,128.55,128.48,128.51,10009.734991887506,102.0993,102.1311,102.0754,102.0993,10009.735
2015-10-27 14:40:00,128.49,128.52,128.44,128.48,6323.41806381828,102.0834,102.1072,102.0437,102.0754,6323.4181
2015-10-27 14:45:00,128.46,128.47,128.26,128.32,30022.714981070847,102.0596,102.0675,101.9007,101.9483,30022.715
2015-10-27 14:50:00,128.32,128.47,128.23,128.47,19524.067063277445,101.9483,102.0675,101.8768,102.0675,19524.0671
2015-10-27 14:55:00,128.44,128.71,128.44,128.7,15634.396971335857,102.0437,102.2582,102.0437,102.2502,15634.397
2015-10-27 15:00:00,128.68,128.73,128.63,128.73,11238.507301243915,102.2343,102.2741,102.1946,102.2741,11238.5073
2015-10-27 15:05:00,128.72,128.79,128.69,128.77,7612.763656030286,102.2661,102.3217,102.2423,102.3058,7612.7637
2015-10-27 15:10:00,128.77,128.86,128.76,128.85,9012.439156300705,102.3058,102.3774,102.2979,102.3694,9012.4392
2015-10-27 15:15:00,128.79,128.81,128.63,128.63,13325.040562466198,102.3217,102.3376,102.1946,102.1946,13325.0406
2015-10-27 15:20:00,128.63,128.88,128.6,128.87,12896.7009194159,102.1946,102.3932,102.1708,102.3853,12896.7009
2015-10-27 15:25:00,128.87,128.91,128.82,128.84,8413.196322336398,102.3853,102.4171,102.3456,102.3615,8413.1963
2015-10-27 15:30:00,128.84,128.87,128.73,128.85,11184.42401297999,102.3615,102.3853,102.2741,102.3694,11184.424
2015-10-27 15:35:00,128.85,128.87,128.63,128.63,10536.50621957815,102.3694,102.3853,102.1946,102.1946,10536.5062
2015-10-27 15:40:00,128.64,128.78,128.62,128.64,12814.494321254731,102.2026,102.3138,102.1867,102.2026,12814.4943
2015-10-27 15:45:00,128.61,128.62,128.53,128.57,18337.4797187669,102.1787,102.1867,102.1152,102.147,18337.4797
2015-10-27 15:50:00,128.57,128.73,128.5,128.73,22815.57598702001,102.147,102.2741,102.0913,102.2741,22815.576
2015-10-27 15:55:00,128.69,128.8,128.68,128.76,26129.799891833423,102.2423,102.3297,102.2343,102.2979,26129.7999
2015-10-28 09:30:00,128.72,129.41,128.52,128.79,12809.08599242834,102.2661,102.8143,102.1072,102.3217,12809.086
2015-10-28 09:35:00,128.79,128.92,128.43,128.63,10400.216333153056,102.3217,102.425,102.0357,102.1946,10400.2163
2015-10-28 09:40:00,128.6,129.09,128.6,129.0,13358.572201189832,102.1708,102.5601,102.1708,102.4886,13358.5722
2015-10-28 09:45:00,129.0,129.08,128.79,128.84,11937.263385613844,102.4886,102.5521,102.3217,102.3615,11937.2634
2015-10-28 09:50:00,128.95,129.12,128.85,128.9,20955.11087074094,102.4489,102.5839,102.3694,102.4091,20955.1109
2015-10-28 09:55:00,128.97,129.43,128.96,129.27,12760.411032990804,102.4647,102.8302,102.4568,102.7031,12760.411
2015-10-28 10:00:00,129.33,129.67,129.33,129.66,10241.211465657112,102.7508,103.0209,102.7508,103.0129,10241.2115
2015-10-28 10:05:00,129.71,129.86,129.65,129.76,6165.494862087615,103.0527,103.1718,103.005,103.0924,6165.4949
2015-10-28 10:10:00,129.78,129.83,129.71,129.74,2271.4981070849108,103.1083,103.148,103.0527,103.0765,2271.4981
2015-10-28 10:15:00,129.73,129.78,129.57,129.64,12395.88967009194,103.0686,103.1083,102.9414,102.9971,12395.8897
2015-10-28 10:20:00,129.6,129.81,129.6,129.75,8848.025959978366,102.9653,103.1321,102.9653,103.0844,8848.026
2015-10-28 10:25:00,129.77,129.77,129.64,129.71,7184.424012979989,103.1003,103.1003,102.9971,103.0527,7184.424
2015-10-28 10:30:00,129.74,129.79,129.55,129.61,9898.323418063816,103.0765,103.1162,102.9255,102.9732,9898.3234
2015-10-28 10:35:00,129.63,129.93,129.57,129.92,7896.160086533261,102.9891,103.2275,102.9414,103.2195,7896.1601
2015-10-28 10:40:00,129.93,130.07,129.9,129.9,6772.3093564088695,103.2275,103.3387,103.2036,103.2036,6772.3094
2015-10-28 10:45:00,129.97,130.17,129.95,129.95,6143.861546782045,103.2592,103.4181,103.2433,103.2433,6143.8615
2015-10-28 10:50:00,129.98,130.09,129.96,130.08,1800.9734991887506,103.2672,103.3546,103.2513,103.3466,1800.9735
2015-10-28 10:55:00,130.07,130.08,129.88,129.98,10413.196322336398,103.3387,103.3466,103.1877,103.2672,10413.1963
2015-10-28 11:00:00,129.98,130.09,129.86,129.97,10770.146024878311,103.2672,103.3546,103.1718,103.2592,10770.146
2015-10-28 11:05:00,129.99,130.09,129.93,130.09,8036.77663601947,103.2751,103.3546,103.2275,103.3546,8036.7766
2015-10-28 11:10:00,130.09,130.21,129.79,129.79,7544.618712817739,103.3546,103.4499,103.1162,103.1162,7544.6187
2015-10-28 11:15:00,129.76,129.76,129.56,129.59,1297.9989183342348,103.0924,103.0924,102.9335,102.9573,1297.9989
2015-10-28 11:20:00,129.58,129.77,129.49,129.6,14400.216333153056,102.9494,103.1003,102.8779,102.9653,14400.2163
2015-10-28 11:25:00,129.61,129.94,129.61,129.79,7914.548404542996,102.9732,103.2354,102.9732,103.1162,7914.5484
2015-10-28 11:30:00,129.75,129.93,129.62,129.88,16416.441319632235,103.0844,103.2275,102.9812,103.1877,16416.4413
2015-10-28 11:35:00,129.88,129.93,129.72,129.86,11859.383450513791,103.1877,103.2275,103.0606,103.1718,11859.3835
2015-10-28 11:40:00,129.87,130.03,129.72,129.75,14055.164954029204,103.1798,103.3069,103.0606,103.0844,14055.165
2015-10-28 11:45:00,129.71,129.86,129.56,129.74,22952.947539210385,103.0527,103.1718,102.9335,103.0765,22952.9475
2015-10-28 11:50:00,129.76,129.9,129.72,129.76,4326.663061114115,103.0924,103.2036,103.0606,103.0924,4326.6631
2015-10-28 11:55:00,129.75,129.91,129.58,129.86,8220.65981611682,103.0844,103.2116,102.9494,103.1718,8220.6598
2015-10-28 12:00:00,129.86,130.16,129.81,130.08,17056.787452677123,103.1718,103.4102,103.1321,103.3466,17056.7875
2015-10-28 12:05:00,130.16,130.31,130.08,130.08,11285.018929150892,103.4102,103.5294,103.3466,103.3466,11285.0189
2015-10-28 12:10:00,130.16,130.2,130.03,130.13,2920.497566252028,103.4102,103.442,103.3069,103.3863,2920.4976
2015-10-28 12:15:00,130.15,130.35,130.02,130.08,16777.71768523526,103.4022,103.5611,103.299,103.3466,16777.7177
2015-10-28 12:20:00,130.1,130.24,130.07,130.17,6508.382909680909,103.3625,103.4737,103.3387,103.4181,6508.3829
2015-10-28 12:25:00,130.18,130.26,130.07,130.07,7677.663601946998,103.4261,103.4896,103.3387,103.3387,7677.6636
2015-10-28 12:30:00,130.18,130.26,129.98,130.14,9262.303948080043,103.4261,103.4896,103.2672,103.3943,9262.3039
2015-10-28 12:35:00,130.15,130.34,130.04,130.06,13211.465657111952,103.4022,103.5532,103.3148,103.3307,13211.4657
2015-10-28 12:40:00,130.16,130.22,130.01,130.07,6165.494862087615,103.4102,103.4579,103.291,103.3387,6165.4949
2015-10-28 12:45:00,130.04,130.24,130.04,130.24,16308.27474310438,103.3148,103.4737,103.3148,103.4737,16308.2747
2015-10-28 12:50:00,130.22,130.32,130.16,130.18,6170.903190914008,103.4579,103.5373,103.4102,103.4261,6170.9032
2015-10-28 12:55:00,130.19,130.23,130.1,130.16,4743.104380746349,103.434,103.4658,103.3625,103.4102,4743.1044
2015-10-28 13:00:00,130.22,130.27,130.13,130.26,11135.749053542457,103.4579,103.4976,103.3863,103.4896,11135.7491
2015-10-28 13:05:00,130.28,130.35,130.24,130.31,33389.94050838291,103.5055,103.5611,103.4737,103.5294,33389.9405
2015-10-28 13:10:00,130.35,130.41,130.24,130.3,7998.918334234721,103.5611,103.6088,103.4737,103.5214,7998.9183
2015-10-28 13:15:00,130.31,130.44,130.31,130.35,12566.792861005948,103.5294,103.6326,103.5294,103.5611,12566.7929
2015-10-28 13:20:00,130.41,130.44,130.3,130.31,16578.691184424013,103.6088,103.6326,103.5214,103.5294,16578.6912
2015-10-28 13:25:00,130.35,130.4,130.23,130.3,7436.452136289886,103.5611,103.6009,103.4658,103.5214,7436.4521
2015-10-28 13:30:00,130.27,130.32,130.15,130.17,4434.8296376419685,103.4976,103.5373,103.4022,103.4181,4434.8296
2015-10-28 13:35:00,130.22,130.38,130.15,130.33,8636.019469983774,103.4579,103.585,103.4022,103.5452,8636.0195
2015-10-28 13:40:00,130.32,130.5,130.31,130.35,8336.398053001622,103.5373,103.6803,103.5294,103.5611,8336.3981
2015-10-28 13:45:00,130.42,130.55,130.34,130.5,9176.852352623038,103.6168,103.72,103.5532,103.6803,9176.8524
2015-10-28 13:50:00,130.54,130.62,130.31,130.42,9935.100054083288,103.7121,103.7756,103.5294,103.6168,9935.1001
2015-10-28 13:55:00,130.49,130.89,130.31,130.54,14008.653326122228,103.6724,103.9902,103.5294,103.7121,14008.6533
2015-10-28 14:00:00,130.51,130.54,129.49,129.8,39519.74040021633,103.6883,103.7121,102.8779,103.1242,39519.7404
2015-10-28 14:05:00,129.97,130.23,129.64,130.23,32753.92103839913,103.2592,103.4658,102.9971,103.4658,32753.921
2015-10-28 14:10:00,130.23,130.23,129.05,129.14,48607.89616008653,103.4658,103.4658,102.5283,102.5998,48607.8962
2015-10-28 14:15:00,129.3,129.47,129.18,129.39,12637.101135749052,102.7269,102.862,102.6316,102.7984,12637.1011
2015-10-28 14:20:00,129.35,129.75,129.35,129.65,9688.480259599784,102.7667,103.0844,102.7667,103.005,9688.4803
2015-10-28 14:25:00,129.65,129.98,129.49,129.51,15197.404002163332,103.005,103.2672,102.8779,102.8938,15197.404
2015-10-28 14:30:00,129.49,129.6,129.14,129.22,56373.17468902109,102.8779,102.9653,102.5998,102.6634,56373.1747
2015-10-28 14:35:00,129.22,129.74,129.14,129.59,12223.904813412655,102.6634,103.0765,102.5998,102.9573,12223.9048
2015-10-28 14:40:00,129.64,129.74,129.32,129.32,7355.327203893997,102.9971,103.0765,102.7428,102.7428,7355.3272
2015-10-28 14:45:00,129.37,129.52,129.2,129.33,11063.277447268794,102.7825,102.9017,102.6475,102.7508,11063.2774
2015-10-28 14:50:00,129.47,129.85,129.35,129.69,7463.49378042185,102.862,103.1639,102.7667,103.0368,7463.4938
2015-10-28 14:55:00,129.83,129.84,129.47,129.71,13009.194159004866,103.148,103.1559,102.862,103.0527,13009.1942
2015-10-28 15:00:00,129.71,130.06,129.44,130.01,13632.2336398053,103.0527,103.3307,102.8382,103.291,13632.2336
2015-10-28 15:05:00,130.01,130.49,129.98,130.37,28902.109248242294,103.291,103.6724,103.2672,103.577,28902.1092
2015-10-28 15:10:00,130.35,130.64,130.25,130.6,29426.717144402377,103.5611,103.7915,103.4817,103.7598,29426.7171
2015-10-28 15:15:00,130.66,130.79,130.45,130.56,18510.546241211465,103.8074,103.9107,103.6406,103.728,18510.5462
2015-10-28 15:20:00,130.6,130.78,130.51,130.52,11186.587344510546,103.7598,103.9028,103.6883,103.6962,11186.5873
2015-10-28 15:25:00,130.52,130.81,130.35,130.45,22239.048134126555,103.6962,103.9266,103.5611,103.6406,22239.0481
2015-10-28 15:30:00,130.49,130.71,130.41,130.45,29195.24067063277,103.6724,103.8472,103.6088,103.6406,29195.2407
2015-10-28 15:35:00,130.51,131.0,130.47,130.77,32365.603028664143,103.6883,104.0776,103.6565,103.8948,32365.603
2015-10-28 15:40:00,130.81,131.19,130.57,131.18,50826.39264467279,103.9266,104.2285,103.7359,104.2206,50826.3926
2015-10-28 15:45:00,131.16,131.24,130.9,131.1,36245.538128718224,104.2047,104.2682,103.9981,104.157,36245.5381
2015-10-28 15:50:00,131.04,131.26,130.84,131.26,41517.57706868577,104.1093,104.2841,103.9504,104.2841,41517.5771
2015-10-28 15:55:00,131.21,131.41,131.08,131.41,91773.93185505678,104.2444,104.4033,104.1411,104.4033,91773.9319
2015-10-29 09:30:00,127.14,129.45,126.45,129.16,73198.4856679286,101.0108,102.8461,100.4626,102.6157,73198.4857
2015-10-29 09:35:00,129.25,129.79,128.86,129.2,26176.3115197404,102.6872,103.1162,102.3774,102.6475,26176.3115
2015-10-29 09:40:00,129.0,130.4,129.0,129.66,32062.736614386155,102.4886,103.6009,102.4886,103.0129,32062.7366
2015-10-29 09:45:00,129.69,130.35,129.69,130.23,16203.353163872363,103.0368,103.5611,103.0368,103.4658,16203.3532
2015-10-29 09:50:00,130.13,131.54,129.98,130.83,42089.77825851812,103.3863,104.5066,103.2672,103.9425,42089.7783
2015-10-29 09:55:00,130.73,130.77,129.78,130.25,31463.49378042185,103.863,103.8948,103.1083,103.4817,31463.4938
2015-10-29 10:00:00,130.2,130.26,129.12,129.14,34330.989724175226,103.442,103.4896,102.5839,102.5998,34330.9897
2015-10-29 10:05:00,129.18,129.74,129.13,129.39,24032.449972958355,102.6316,103.0765,102.5919,102.7984,24032.45
2015-10-29 10:10:00,129.39,129.52,128.44,128.61,30253.109789075173,102.7984,102.9017,102.0437,102.1787,30253.1098
2015-10-29 10:15:00,128.61,129.15,128.61,129.0,16421.849648458625,102.1787,102.6078,102.1787,102.4886,16421.8496
2015-10-29 10:20:00,129.13,129.17,128.51,128.6,75706.86857760952,102.5919,102.6236,102.0993,102.1708,75706.8686
2015-10-29 10:25:00,128.53,128.63,128.36,128.5,34742.02271498107,102.1152,102.1946,101.9801,102.0913,34742.0227
2015-10-29 10:30:00,128.51,128.59,128.21,128.35,45419.14548404543,102.0993,102.1628,101.8609,101.9722,45419.1455
2015-10-29 10:35:00,128.36,128.36,128.02,128.02,18936.722552731204,101.9801,101.9801,101.71,101.71,18936.7226
2015-10-29 10:40:00,128.02,128.14,127.45,127.8,38521.36289886425,101.71,101.8053,101.2571,101.5352,38521.3629
2015-10-29 10:45:00,127.79,127.95,127.48,127.79,18241.21146565711,101.5273,101.6544,101.281,101.5273,18241.2115
2015-10-29 10:50:00,127.86,127.86,127.35,127.47,17966.468361276366,101.5829,101.5829,101.1777,101.273,17966.4684
2015-10-29 10:55:00,127.47,127.47,127.05,127.14,31970.79502433748,101.273,101.273,100.9393,101.0108,31970.795
2015-10-29 11:00:00,127.15,127.34,126.94,127.03,25856.138453217955,101.0188,101.1697,100.8519,100.9234,25856.1385
2015-10-29 11:05:00,127.03,127.17,126.77,126.98,17959.978366684692,100.9234,101.0347,100.7169,100.8837,17959.9784
2015-10-29 11:10:00,127.0,127.29,126.91,127.1,20458.62628447809,100.8996,101.13,100.8281,100.9791,20458.6263
2015-10-29 11:15:00,127.06,127.12,126.86,126.92,11803.136830719308,100.9473,100.9949,100.7884,100.8361,11803.1368
2015-10-29 11:20:00,126.88,127.06,126.45,126.71,25065.44077879935,100.8043,100.9473,100.4626,100.6692,25065.4408
2015-10-29 11:25:00,126.72,126.95,126.63,126.88,25579.23201730665,100.6772,100.8599,100.6057,100.8043,25579.232
2015-10-29 11:30:00,126.86,127.31,126.86,127.19,26871.82260681449,100.7884,101.1459,100.7884,101.0506,26871.8226
2015-10-29 11:35:00,127.19,127.23,126.68,126.87,31194.15900486749,101.0506,101.0823,100.6454,100.7963,31194.159
2015-10-29 11:40:00,126.89,127.16,126.72,127.16,18709.57274202272,100.8122,101.0267,100.6772,101.0267,18709.5727
2015-10-29 11:45:00,127.15,127.51,127.15,127.47,15181.179015684153,101.0188,101.3048,101.0188,101.273,15181.179
2015-10-29 11:50:00,127.47,127.52,127.29,127.31,8220.65981611682,101.273,101.3127,101.13,101.1459,8220.6598
2015-10-29 11:55:00,127.31,127.53,127.28,127.42,27132.50405624662,101.1459,101.3207,101.1221,101.2333,27132.5041
2015-10-29 12:00:00,127.43,127.9,127.43,127.44,26298.539751216875,101.2412,101.6146,101.2412,101.2492,26298.5398
2015-10-29 12:05:00,127.41,127.42,127.14,127.29,8977.82585181179,101.2254,101.2333,101.0108,101.13,8977.8259
2015-10-29 12:10:00,127.24,127.3,126.96,127.12,47050.29745808545,101.0903,101.138,100.8678,100.9949,47050.2975
2015-10-29 12:15:00,127.34,127.49,126.95,126.99,20772.30935640887,101.1697,101.2889,100.8599,100.8917,20772.3094
2015-10-29 12:20:00,126.99,127.04,126.82,126.98,10383.991346673878,100.8917,100.9314,100.7566,100.8837,10383.9913
2015-10-29 12:25:00,127.03,127.24,126.88,127.05,20519.199567333693,100.9234,101.0903,100.8043,100.9393,20519.1996
2015-10-29 12:30:00,127.05,127.16,127.0,127.02,12135.208220659815,100.9393,101.0267,100.8996,100.9155,12135.2082
2015-10-29 12:35:00,126.96,127.09,126.9,126.9,10221.741481882098,100.8678,100.9711,100.8202,100.8202,10221.7415
2015-10-29 12:40:00,126.86,126.96,126.6,126.61,17906.976744186046,100.7884,100.8678,100.5818,100.5898,17906.9767
2015-10-29 12:45:00,126.67,126.98,126.63,126.93,13823.6884802596,100.6374,100.8837,100.6057,100.844,13823.6885
2015-10-29 12:50:00,126.93,126.93,126.2,126.42,14099.513250405624,100.844,100.844,100.264,100.4388,14099.5133
2015-10-29 12:55:00,126.42,126.53,126.37,126.38,19513.25040562466,100.4388,100.5262,100.3991,100.407,19513.2504
2015-10-29 13:00:00,126.46,126.46,125.78,125.79,22140.616549486207,100.4706,100.4706,99.9303,99.9383,22140.6165
2015-10-29 13:05:00,125.89,126.15,125.82,126.05,18775.554353704705,100.0177,100.2243,99.9621,100.1449,18775.5544
2015-10-29 13:10:00,126.06,126.26,125.97,126.14,15728.501892915088,100.1528,100.3117,100.0813,100.2164,15728.5019
2015-10-29 13:15:00,126.11,126.14,125.5,125.69,31109.78907517577,100.1925,100.2164,99.7079,99.8588,31109.7891
2015-10-29 13:20:00,125.64,125.87,125.57,125.87,30600.324499729584,99.8191,100.0018,99.7635,100.0018,30600.3245
2015-10-29 13:25:00,125.88,126.14,125.82,125.82,53798.810167658194,100.0098,100.2164,99.9621,99.9621,53798.8102
2015-10-29 13:30:00,125.84,126.06,125.73,126.02,11465.657111952409,99.978,100.1528,99.8906,100.121,11465.6571
2015-10-29 13:35:00,125.97,126.18,125.92,126.02,18502.97458085452,100.0813,100.2481,100.0416,100.121,18502.9746
2015-10-29 13:40:00,126.02,126.41,125.95,126.31,27041.64413196322,100.121,100.4309,100.0654,100.3514,27041.6441
2015-10-29 13:45:00,126.41,126.41,126.01,126.07,13624.66197944835,100.4309,100.4309,100.1131,100.1607,13624.662
2015-10-29 13:50:00,126.05,126.19,125.94,126.06,18678.20443482964,100.1449,100.2561,100.0575,100.1528,18678.2044
2015-10-29 13:55:00,126.07,126.11,125.97,125.99,20130.881557598703,100.1607,100.1925,100.0813,100.0972,20130.8816
2015-10-29 14:00:00,125.98,126.29,125.95,126.29,27834.505137912383,100.0892,100.3355,100.0654,100.3355,27834.5051
2015-10-29 14:05:00,126.29,126.42,126.0,126.12,19336.93888588426,100.3355,100.4388,100.1051,100.2005,19336.9389
2015-10-29 14:10:00,126.1,126.35,126.01,126.31,19016.76581936181,100.1846,100.3832,100.1131,100.3514,19016.7658
2015-10-29 14:15:00,126.29,126.52,126.22,126.43,35428.880475932936,100.3355,100.5183,100.2799,100.4468,35428.8805
2015-10-29 14:20:00,126.43,127.26,126.43,127.11,37893.9967550027,100.4468,101.1062,100.4468,100.987,37893.9968
2015-10-29 14:25:00,127.07,127.16,126.77,127.15,41921.03839913467,100.9552,101.0267,100.7169,101.0188,41921.0384
2015-10-29 14:30:00,127.14,127.47,127.04,127.47,20187.128177393184,101.0108,101.273,100.9314,101.273,20187.1282
2015-10-29 14:35:00,127.48,128.04,127.46,127.9,43122.76906435911,101.281,101.7259,101.2651,101.6146,43122.7691
2015-10-29 14:40:00,127.9,128.01,127.71,127.81,40003.24499729584,101.6146,101.702,101.4637,101.5431,40003.245
2015-10-29 14:45:00,127.86,127.98,127.73,127.83,20147.10654407788,101.5829,101.6782,101.4796,101.559,20147.1065
2015-10-29 14:50:00,127.85,127.91,127.74,127.77,38645.75446187128,101.5749,101.6226,101.4875,101.5114,38645.7545
2015-10-29 14:55:00,127.73,127.77,127.48,127.65,89209.30232558139,101.4796,101.5114,101.281,101.416,89209.3023
2015-10-29 15:00:00,127.65,127.73,127.56,127.61,35787.993510005406,101.416,101.4796,101.3445,101.3842,35787.9935
2015-10-29 15:05:00,127.61,127.74,127.53,127.65,52431.58464034613,101.3842,101.4875,101.3207,101.416,52431.5846
2015-10-29 15:10:00,127.63,127.92,127.62,127.9,20388.31800973499,101.4001,101.6305,101.3922,101.6146,20388.318
2015-10-29 15:15:00,127.92,127.92,127.63,127.63,27401.83883180097,101.6305,101.6305,101.4001,101.4001,27401.8388
2015-10-29 15:20:00,127.64,127.78,127.21,127.22,34954.02920497566,101.4081,101.5193,101.0665,101.0744,34954.0292
2015-10-29 15:25:00,127.22,127.3,127.06,127.24,39964.30502974581,101.0744,101.138,100.9473,101.0903,39964.305
2015-10-29 15:30:00,127.2,127.34,127.03,127.16,48338.56138453218,101.0585,101.1697,100.9234,101.0267,48338.5614
2015-10-29 15:35:00,127.11,127.35,127.1,127.26,46130.8815575987,100.987,101.1777,100.9791,101.1062,46130.8816
2015-10-29 15:40:00,127.26,127.32,127.17,127.27,37563.00703082747,101.1062,101.1538,101.0347,101.1141,37563.007
2015-10-29 15:45:00,127.28,127.29,127.04,127.15,45936.181719848566,101.1221,101.13,100.9314,101.0188,45936.1817
2015-10-29 15:50:00,127.13,127.13,126.91,126.94,50626.28447809627,101.0029,101.0029,100.8281,100.8519,50626.2845
2015-10-29 15:55:00,126.94,127.06,126.71,127.02,124377.5013520822,100.8519,100.9473,100.6692,100.9155,124377.5014
2015-10-30 09:30:00,127.52,128.95,127.52,128.95,21739.31855056788,101.3127,102.4489,101.3127,102.4489,21739.3186
2015-10-30 09:35:00,128.93,128.94,127.97,128.3,21905.895078420766,102.433,102.4409,101.6703,101.9324,21905.8951
2015-10-30 09:40:00,128.25,128.75,127.89,128.71,16358.031368307193,101.8927,102.29,101.6067,102.2582,16358.0314
2015-10-30 09:45:00,128.76,129.37,128.56,128.99,24934.55922120065,102.2979,102.7825,102.139,102.4806,24934.5592
2015-10-30 09:50:00,128.99,129.5,128.96,129.5,13871.281773931854,102.4806,102.8858,102.4568,102.8858,13871.2818
2015-10-30 09:55:00,129.46,129.68,128.82,128.82,17100.05408328826,102.854,103.0288,102.3456,102.3456,17100.0541
2015-10-30 10:00:00,128.74,129.07,128.56,128.64,28906.435911303408,102.282,102.5442,102.139,102.2026,28906.4359
2015-10-30 10:05:00,128.71,129.48,128.59,129.45,15114.115738236884,102.2582,102.8699,102.1628,102.8461,15114.1157
2015-10-30 10:10:00,129.46,129.49,128.85,129.04,25719.84856679286,102.854,102.8779,102.3694,102.5204,25719.8486
2015-10-30 10:15:00,129.09,129.15,128.63,129.15,29366.14386154678,102.5601,102.6078,102.1946,102.6078,29366.1439
2015-10-30 10:20:00,129.13,129.17,128.84,128.9,19552.19037317469,102.5919,102.6236,102.3615,102.4091,19552.1904
2015-10-30 10:25:00,128.87,128.97,128.76,128.94,11524.067063277447,102.3853,102.4647,102.2979,102.4409,11524.0671
2015-10-30 10:30:00,128.9,129.13,128.58,128.63,21660.356949702546,102.4091,102.5919,102.1549,102.1946,21660.3569
2015-10-30 10:35:00,128.63,128.97,128.63,128.74,17775.013520822067,102.1946,102.4647,102.1946,102.282,17775.0135
2015-10-30 10:40:00,128.74,128.92,128.56,128.89,16263.92644672796,102.282,102.425,102.139,102.4012,16263.9264
2015-10-30 10:45:00,128.91,128.92,128.44,128.47,24786.37101135749,102.4171,102.425,102.0437,102.0675,24786.371
2015-10-30 10:50:00,128.46,128.83,128.42,128.83,6793.94267171444,102.0596,102.3535,102.0278,102.3535,6793.9427
2015-10-30 10:55:00,128.8,128.88,128.75,128.75,10399.134667387776,102.3297,102.3932,102.29,102.29,10399.1347
2015-10-30 11:00:00,128.75,128.76,128.58,128.61,6431.584640346133,102.29,102.2979,102.1549,102.1787,6431.5846
2015-10-30 11:05:00,128.6,128.64,128.57,128.63,6381.828015143321,102.1708,102.2026,102.147,102.1946,6381.828
2015-10-30 11:10:00,128.69,128.71,128.51,128.62,8990.805840995132,102.2423,102.2582,102.0993,102.1867,8990.8058
2015-10-30 11:15:00,128.62,128.68,128.58,128.66,5976.203353163872,102.1867,102.2343,102.1549,102.2185,5976.2034
2015-10-30 11:20:00,128.69,128.69,128.48,128.63,8112.493239588966,102.2423,102.2423,102.0754,102.1946,8112.4932
2015-10-30 11:25:00,128.65,128.77,128.42,128.67,16327.744726879391,102.2105,102.3058,102.0278,102.2264,16327.7447
2015-10-30 11:30:00,128.68,128.74,128.33,128.54,27110.87074094105,102.2343,102.282,101.9563,102.1231,27110.8707
2015-10-30 11:35:00,128.54,128.59,128.41,128.41,6286.64142779881,102.1231,102.1628,102.0198,102.0198,6286.6414
2015-10-30 11:40:00,128.4,128.63,128.37,128.42,9621.416982152514,102.0119,102.1946,101.9881,102.0278,9621.417
2015-10-30 11:45:00,128.5,128.83,128.45,128.78,33476.47376960519,102.0913,102.3535,102.0516,102.3138,33476.4738
2015-10-30 11:50:00,128.82,128.86,128.42,128.43,39620.33531638724,102.3456,102.3774,102.0278,102.0357,39620.3353
2015-10-30 11:55:00,128.48,128.63,128.45,128.57,8559.221200648999,102.0754,102.1946,102.0516,102.147,8559.2212
2015-10-30 12:00:00,128.55,128.75,128.55,128.73,7214.710654407788,102.1311,102.29,102.1311,102.2741,7214.7107
2015-10-30 12:05:00,128.76,128.76,128.51,128.65,20283.396430502973,102.2979,102.2979,102.0993,102.2105,20283.3964
2015-10-30 12:10:00,128.66,128.81,128.64,128.64,14872.904272579772,102.2185,102.3376,102.2026,102.2026,14872.9043
2015-10-30 12:15:00,128.63,128.66,128.56,128.66,7528.3937263385615,102.1946,102.2185,102.139,102.2185,7528.3937
2015-10-30 12:20:00,128.71,128.71,128.6,128.67,3136.830719307734,102.2582,102.2582,102.1708,102.2264,3136.8307
2015-10-30 12:25:00,128.67,128.77,128.67,128.75,9177.934018388318,102.2264,102.3058,102.2264,102.29,9177.934
2015-10-30 12:30:00,128.74,128.98,128.69,128.98,12210.924824229312,102.282,102.4727,102.2423,102.4727,12210.9248
2015-10-30 12:35:00,129.06,129.32,129.05,129.32,15603.02866414278,102.5363,102.7428,102.5283,102.7428,15603.0287
2015-10-30 12:40:00,129.31,129.31,129.08,129.14,11698.21525148729,102.7349,102.7349,102.5521,102.5998,11698.2153
2015-10-30 12:45:00,129.14,129.28,129.09,129.09,17537.047052460788,102.5998,102.711,102.5601,102.5601,17537.0471
2015-10-30 12:50:00,129.12,129.27,129.11,129.25,9462.41211465657,102.5839,102.7031,102.576,102.6872,9462.4121
2015-10-30 12:55:00,129.28,129.6,129.28,129.32,32113.57490535425,102.711,102.9653,102.711,102.7428,32113.5749
2015-10-30 13:00:00,129.28,129.32,129.12,129.2,12444.564629529475,102.711,102.7428,102.5839,102.6475,12444.5646
2015-10-30 13:05:00,129.15,129.15,128.92,128.94,5017.847485127096,102.6078,102.6078,102.425,102.4409,5017.8475
2015-10-30 13:10:00,128.92,128.93,128.87,128.91,7179.015684153596,102.425,102.433,102.3853,102.4171,7179.0157
2015-10-30 13:15:00,128.91,129.05,128.84,128.89,13881.016765819362,102.4171,102.5283,102.3615,102.4012,13881.0168
2015-10-30 13:20:00,128.9,129.08,128.86,128.87,10203.353163872363,102.4091,102.5521,102.3774,102.3853,10203.3532
2015-10-30 13:25:00,128.89,129.08,128.88,129.06,6087.6149269875605,102.4012,102.5521,102.3932,102.5363,6087.6149
2015-10-30 13:30:00,129.06,129.09,128.85,128.96,7512.168739859383,102.5363,102.5601,102.3694,102.4568,7512.1687
2015-10-30 13:35:00,128.91,129.04,128.91,128.93,9457.003785830178,102.4171,102.5204,102.4171,102.433,9457.0038
2015-10-30 13:40:00,128.91,128.96,128.81,128.83,7207.138994050838,102.4171,102.4568,102.3376,102.3535,7207.139
2015-10-30 13:45:00,128.87,129.1,128.85,128.96,7977.28501892915,102.3853,102.568,102.3694,102.4568,7977.285
2015-10-30 13:50:00,129.0,129.13,129.0,129.09,5712.276906435911,102.4886,102.5919,102.4886,102.5601,5712.2769
2015-10-30 13:55:00,129.1,129.11,128.83,128.83,6127.636560302866,102.568,102.576,102.3535,102.3535,6127.6366
2015-10-30 14:00:00,128.8,128.96,128.76,128.96,12487.831260140616,102.3297,102.4568,102.2979,102.4568,12487.8313
2015-10-30 14:05:00,128.96,129.03,128.88,128.9,28893.455922120065,102.4568,102.5124,102.3932,102.4091,28893.4559
2015-10-30 14:10:00,128.87,129.15,128.85,129.15,8820.984315846403,102.3853,102.6078,102.3694,102.6078,8820.9843
2015-10-30 14:15:00,129.19,129.27,129.15,129.27,8057.328285559762,102.6395,102.7031,102.6078,102.7031,8057.3283
2015-10-30 14:20:00,129.31,129.33,129.12,129.28,9628.988642509465,102.7349,102.7508,102.5839,102.711,9628.9886
2015-10-30 14:25:00,129.3,129.41,129.26,129.39,12001.081665765278,102.7269,102.8143,102.6951,102.7984,12001.0817
2015-10-30 14:30:00,129.4,129.55,129.33,129.52,11111.952406706328,102.8064,102.9255,102.7508,102.9017,11111.9524
2015-10-30 14:35:00,129.47,129.5,129.15,129.17,17965.386695511086,102.862,102.8858,102.6078,102.6236,17965.3867
2015-10-30 14:40:00,129.15,129.38,129.15,129.38,10365.603028664142,102.6078,102.7905,102.6078,102.7905,10365.603
2015-10-30 14:45:00,129.37,129.39,129.03,129.09,16637.101135749053,102.7825,102.7984,102.5124,102.5601,16637.1011
2015-10-30 14:50:00,129.07,129.31,129.06,129.16,13066.522444564627,102.5442,102.7349,102.5363,102.6157,13066.5224
2015-10-30 14:55:00,129.17,129.31,129.12,129.19,11154.13737155219,102.6236,102.7349,102.5839,102.6395,11154.1374
2015-10-30 15:00:00,129.13,129.18,128.83,128.87,21630.070308274742,102.5919,102.6316,102.3535,102.3853,21630.0703
2015-10-30 15:05:00,128.82,128.83,128.53,128.58,15862.628447809626,102.3456,102.3535,102.1152,102.1549,15862.6284
2015-10-30 15:10:00,128.56,128.65,128.47,128.62,13759.870200108166,102.139,102.2105,102.0675,102.1867,13759.8702
2015-10-30 15:15:00,128.62,128.79,128.54,128.61,19795.56517036236,102.1867,102.3217,102.1231,102.1787,19795.5652
2015-10-30 15:20:00,128.63,128.73,128.57,128.62,11357.490535424551,102.1946,102.2741,102.147,102.1867,11357.4905
2015-10-30 15:25:00,128.62,128.74,128.53,128.54,22208.761492698755,102.1867,102.282,102.1152,102.1231,22208.7615
2015-10-30 15:30:00,128.54,128.78,128.54,128.64,31505.67874526772,102.1231,102.3138,102.1231,102.2026,31505.6787
2015-10-30 15:35:00,128.65,128.69,128.5,128.58,40979.989183342346,102.2105,102.2423,102.0913,102.1549,40979.9892
2015-10-30 15:40:00,128.59,128.85,128.58,128.84,26561.38453217956,102.1628,102.3694,102.1549,102.3615,26561.3845
2015-10-30 15:45:00,128.81,129.09,128.77,129.01,50307.1930773391,102.3376,102.5601,102.3058,102.4965,50307.1931
2015-10-30 15:50:00,129.02,129.02,128.63,128.73,42606.81449432125,102.5045,102.5045,102.1946,102.2741,42606.8145
2015-10-30 15:55:00,128.72,128.78,128.52,128.52,146826.3926446728,102.2661,102.3138,102.1072,102.1072,146826.3926
2015-11-02 09:30:00,128.39,129.42,128.09,129.22,30921.579232017302,102.0039,102.8223,101.7656,102.6634,30921.5792
2015-11-02 09:35:00,129.18,129.37,128.91,129.02,20658.734451054625,102.6316,102.7825,102.4171,102.5045,20658.7345
2015-11-02 09:40:00,129.02,129.09,128.61,128.72,19806.381828015143,102.5045,102.5601,102.1787,102.2661,19806.3818
2015-11-02 09:45:00,128.67,128.81,128.51,128.76,8350.459707950244,102.2264,102.3376,102.0993,102.2979,8350.4597
2015-11-02 09:50:00,128.78,128.8,128.2,128.35,12925.90589507842,102.3138,102.3297,101.853,101.9722,12925.9059
2015-11-02 09:55:00,128.4,128.53,128.4,128.5,2845.8626284478096,102.0119,102.1152,102.0119,102.0913,2845.8626
2015-11-02 10:00:00,128.44,128.51,128.32,128.47,4067.063277447269,102.0437,102.0993,101.9483,102.0675,4067.0633
2015-11-02 10:05:00,128.51,128.6,128.09,128.14,38842.61763115197,102.0993,102.1708,101.7656,101.8053,38842.6176
2015-11-02 10:10:00,128.1,128.29,128.08,128.12,15614.926987560842,101.7735,101.9245,101.7577,101.7894,15614.927
2015-11-02 10:15:00,128.07,128.47,128.05,128.46,11538.128718226068,101.7497,102.0675,101.7338,102.0596,11538.1287
2015-11-02 10:20:00,128.5,128.76,128.37,128.61,13622.498647917791,102.0913,102.2979,101.9881,102.1787,13622.4986
2015-11-02 10:25:00,128.68,128.68,128.46,128.57,5678.7452677122765,102.2343,102.2343,102.0596,102.147,5678.7453
2015-11-02 10:30:00,128.68,128.68,128.33,128.43,5684.153596538669,102.2343,102.2343,101.9563,102.0357,5684.1536
2015-11-02 10:35:00,128.41,128.5,128.38,128.5,4867.49594375338,102.0198,102.0913,101.996,102.0913,4867.4959
2015-11-02 10:40:00,128.5,128.51,128.33,128.5,7534.883720930232,102.0913,102.0993,101.9563,102.0913,7534.8837
2015-11-02 10:45:00,128.57,128.6,128.5,128.52,15913.466738777715,102.147,102.1708,102.0913,102.1072,15913.4667
2015-11-02 10:50:00,128.51,128.63,128.5,128.57,5096.809085992428,102.0993,102.1946,102.0913,102.147,5096.8091
2015-11-02 10:55:00,128.51,128.51,128.18,128.18,9779.34018388318,102.0993,102.0993,101.8371,101.8371,9779.3402
2015-11-02 11:00:00,128.22,128.24,127.83,127.93,7744.726879394267,101.8689,101.8848,101.559,101.6385,7744.7269
2015-11-02 11:05:00,127.95,128.35,127.94,128.28,4337.479718766901,101.6544,101.9722,101.6464,101.9166,4337.4797
2015-11-02 11:10:00,128.32,128.35,128.2,128.29,3665.7652785289342,101.9483,101.9722,101.853,101.9245,3665.7653
2015-11-02 11:15:00,128.26,128.31,128.25,128.25,2831.800973499189,101.9007,101.9404,101.8927,101.8927,2831.801
2015-11-02 11:20:00,128.2,128.27,128.19,128.22,2595.997836668469,101.853,101.9086,101.845,101.8689,2595.9978
2015-11-02 11:25:00,128.26,128.36,128.2,128.3,4150.351541373715,101.9007,101.9801,101.853,101.9324,4150.3515
2015-11-02 11:30:00,128.3,128.37,128.27,128.37,4959.437533802055,101.9324,101.9881,101.9086,101.9881,4959.4375
2015-11-02 11:35:00,128.38,128.38,128.27,128.28,41427.79881016766,101.996,101.996,101.9086,101.9166,41427.7988
2015-11-02 11:40:00,128.28,128.35,128.27,128.29,5689.561925365062,101.9166,101.9722,101.9086,101.9245,5689.5619
2015-11-02 11:45:00,128.29,128.33,128.2,128.22,7571.660356949702,101.9245,101.9563,101.853,101.8689,7571.6604
2015-11-02 11:50:00,128.22,128.29,128.19,128.25,9290.427257977284,101.8689,101.9245,101.845,101.8927,9290.4273
2015-11-02 11:55:00,128.23,128.27,128.11,128.11,5075.1757706868575,101.8768,101.9086,101.7815,101.7815,5075.1758
2015-11-02 12:00:00,128.13,128.15,128.02,128.07,6629.529475392103,101.7974,101.8133,101.71,101.7497,6629.5295
2015-11-02 12:05:00,128.02,128.1,127.99,128.07,5620.335316387236,101.71,101.7735,101.6862,101.7497,5620.3353
2015-11-02 12:10:00,128.12,128.28,128.09,128.24,6135.208220659816,101.7894,101.9166,101.7656,101.8848,6135.2082
2015-11-02 12:15:00,128.21,128.38,128.21,128.3,20579.772850189293,101.8609,101.996,101.8609,101.9324,20579.7729
2015-11-02 12:20:00,128.3,128.53,128.28,128.49,24723.63439697133,101.9324,102.1152,101.9166,102.0834,24723.6344
2015-11-02 12:25:00,128.5,128.56,128.49,128.55,32611.141157382368,102.0913,102.139,102.0834,102.1311,32611.1412
2015-11-02 12:30:00,128.55,128.59,128.51,128.53,3569.4970254191453,102.1311,102.1628,102.0993,102.1152,3569.497
2015-11-02 12:35:00,128.49,128.55,128.26,128.26,15163.872363439696,102.0834,102.1311,101.9007,101.9007,15163.8724
2015-11-02 12:40:00,128.28,128.37,128.27,128.36,2932.395889670092,101.9166,101.9881,101.9086,101.9801,2932.3959
2015-11-02 12:45:00,128.39,128.57,128.39,128.5,10280.151433207138,102.0039,102.147,102.0039,102.0913,10280.1514
2015-11-02 12:50:00,128.51,128.62,128.51,128.51,4759.329367225527,102.0993,102.1867,102.0993,102.0993,4759.3294
2015-11-02 12:55:00,128.51,128.65,128.51,128.54,5064.359113034072,102.0993,102.2105,102.0993,102.1231,5064.3591
2015-11-02 13:00:00,128.53,128.56,128.5,128.51,1081.6657652785289,102.1152,102.139,102.0913,102.0993,1081.6658
2015-11-02 13:05:00,128.51,128.52,128.44,128.5,2249.86479177934,102.0993,102.1072,102.0437,102.0913,2249.8648
2015-11-02 13:10:00,128.5,128.61,128.47,128.59,3553.2720389399674,102.0913,102.1787,102.0675,102.1628,3553.272
2015-11-02 13:15:00,128.58,128.64,128.51,128.56,5845.32179556517,102.1549,102.2026,102.0993,102.139,5845.3218
2015-11-02 13:20:00,128.62,128.66,128.58,128.64,6818.820984315847,102.1867,102.2185,102.1549,102.2026,6818.821
2015-11-02 13:25:00,128.63,128.63,128.48,128.59,12484.58626284478,102.1946,102.1946,102.0754,102.1628,12484.5863
2015-11-02 13:30:00,128.58,128.61,128.46,128.48,4746.349378042185,102.1549,102.1787,102.0596,102.0754,4746.3494
2015-11-02 13:35:00,128.49,128.51,128.46,128.49,2812.330989724175,102.0834,102.0993,102.0596,102.0834,2812.331
2015-11-02 13:40:00,128.45,128.47,128.43,128.45,973.499188750676,102.0516,102.0675,102.0357,102.0516,973.4992
2015-11-02 13:45:00,128.46,128.51,128.42,128.51,4271.498107084911,102.0596,102.0993,102.0278,102.0993,4271.4981
2015-11-02 13:50:00,128.52,128.67,128.51,128.67,1760.951865873445,102.1072,102.2264,102.0993,102.2264,1760.9519
2015-11-02 13:55:00,128.63,128.68,128.63,128.65,5516.495402920497,102.1946,102.2343,102.1946,102.2105,5516.4954
2015-11-02 14:00:00,128.69,128.69,128.41,128.42,35911.30340724716,102.2423,102.2423,102.0198,102.0278,35911.3034
2015-11-02 14:05:00,128.42,128.44,128.16,128.2,13166.035694970256,102.0278,102.0437,101.8212,101.853,13166.0357
2015-11-02 14:10:00,128.15,128.27,128.14,128.21,5742.56354786371,101.8133,101.9086,101.8053,101.8609,5742.5635
2015-11-02 14:15:00,128.24,128.28,128.19,128.28,6990.805840995133,101.8848,101.9166,101.845,101.9166,6990.8058
2015-11-02 14:20:00,128.3,128.42,128.27,128.41,7497.025419145484,101.9324,102.0278,101.9086,102.0198,7497.0254
2015-11-02 14:25:00,128.39,128.49,128.38,128.44,5408.328826392644,102.0039,102.0834,101.996,102.0437,5408.3288
2015-11-02 14:30:00,128.41,128.52,128.41,128.48,3179.0156841535963,102.0198,102.1072,102.0198,102.0754,3179.0157
2015-11-02 14:35:00,128.47,128.47,128.39,128.39,4597.079502433748,102.0675,102.0675,102.0039,102.0039,4597.0795
2015-11-02 14:40:00,128.39,128.4,128.26,128.27,10300.70308274743,102.0039,102.0119,101.9007,101.9086,10300.7031
2015-11-02 14:45:00,128.3,128.31,128.28,128.29,3378.042184964845,101.9324,101.9404,101.9166,101.9245,3378.0422
2015-11-02 14:50:00,128.31,128.46,128.31,128.41,14491.076257436453,101.9404,102.0596,101.9404,102.0198,14491.0763
2015-11-02 14:55:00,128.43,128.51,128.34,128.38,40038.93996755002,102.0357,102.0993,101.9642,101.996,40038.94
2015-11-02 15:00:00,128.39,128.61,128.38,128.61,35237.425635478634,102.0039,102.1787,101.996,102.1787,35237.4256
2015-11-02 15:05:00,128.63,128.63,128.43,128.49,12390.48134126555,102.1946,102.1946,102.0357,102.0834,12390.4813
2015-11-02 15:10:00,128.43,128.57,128.39,128.51,18560.30286641428,102.0357,102.147,102.0039,102.0993,18560.3029
2015-11-02 15:15:00,128.52,128.53,128.43,128.44,27712.27690643591,102.1072,102.1152,102.0357,102.0437,27712.2769
2015-11-02 15:20:00,128.43,128.51,128.39,128.51,13259.058950784209,102.0357,102.0993,102.0039,102.0993,13259.059
2015-11-02 15:25:00,128.47,128.51,128.34,128.4,28558.13953488372,102.0675,102.0993,101.9642,102.0119,28558.1395
2015-11-02 15:30:00,128.36,128.51,128.36,128.46,25181.17901568416,101.9801,102.0993,101.9801,102.0596,25181.179
2015-11-02 15:35:00,128.46,128.55,128.38,128.5,24670.632774472688,102.0596,102.1311,101.996,102.0913,24670.6328
2015-11-02 15:40:00,128.49,128.6,128.42,128.42,19855.056787452675,102.0834,102.1708,102.0278,102.0278,19855.0568
2015-11-02 15:45:00,128.42,128.42,128.14,128.16,17023.25581395349,102.0278,102.0278,101.8053,101.8212,17023.2558
2015-11-02 15:50:00,128.17,128.26,128.13,128.14,41206.05732828556,101.8292,101.9007,101.7974,101.8053,41206.0573
2015-11-02 15:55:00,128.15,128.18,128.02,128.11,81314.2239048134,101.8133,101.8371,101.71,101.7815,81314.2239
2015-11-03 09:30:00,127.81,128.12,127.51,127.87,14396.97133585722,101.5431,101.7894,101.3048,101.5908,14396.9713
2015-11-03 09:35:00,127.99,128.23,127.93,128.1,1838.8318009734992,101.6862,101.8768,101.6385,101.7735,1838.8318
2015-11-03 09:40:00,128.19,128.35,127.9,128.13,7587.88534342888,101.845,101.9722,101.6146,101.7974,7587.8853
2015-11-03 09:45:00,128.23,128.31,127.89,127.89,6819.902650081125,101.8768,101.9404,101.6067,101.6067,6819.9027
2015-11-03 09:50:00,127.84,128.41,127.84,128.17,10412.11465657112,101.567,102.0198,101.567,101.8292,10412.1147
2015-11-03 09:55:00,128.17,128.18,127.68,127.74,11466.738777717685,101.8292,101.8371,101.4399,101.4875,11466.7388
2015-11-03 10:00:00,127.82,127.92,127.74,127.75,7134.667387777176,101.5511,101.6305,101.4875,101.4955,7134.6674
2015-11-03 10:05:00,127.75,127.88,127.67,127.81,1730.6652244456463,101.4955,101.5988,101.4319,101.5431,1730.6652
2015-11-03 10:10:00,127.72,127.83,127.65,127.75,8565.71119524067,101.4716,101.559,101.416,101.4955,8565.7112
2015-11-03 10:15:00,127.83,127.83,127.47,127.62,16411.03299080584,101.559,101.559,101.273,101.3922,16411.033
2015-11-03 10:20:00,127.65,127.65,127.47,127.47,4757.16603569497,101.416,101.416,101.273,101.273,4757.166
2015-11-03 10:25:00,127.47,127.53,127.3,127.31,7193.077339102218,101.273,101.3207,101.138,101.1459,7193.0773
2015-11-03 10:30:00,127.32,127.9,127.32,127.76,8345.05137912385,101.1538,101.6146,101.1538,101.5034,8345.0514
2015-11-03 10:35:00,127.84,127.84,127.63,127.63,4260.681449432125,101.567,101.567,101.4001,101.4001,4260.6814
2015-11-03 10:40:00,127.7,127.7,127.57,127.65,2053.001622498648,101.4558,101.4558,101.3525,101.416,2053.0016
2015-11-03 10:45:00,127.66,127.87,127.65,127.87,5202.812330989724,101.424,101.5908,101.416,101.5908,5202.8123
2015-11-03 10:50:00,127.89,128.08,127.85,127.86,3498.1070849107623,101.6067,101.7577,101.5749,101.5829,3498.1071
2015-11-03 10:55:00,127.85,127.87,127.78,127.79,1395.3488372093022,101.5749,101.5908,101.5193,101.5273,1395.3488
2015-11-03 11:00:00,127.74,127.81,127.69,127.69,757.1660356949702,101.4875,101.5431,101.4478,101.4478,757.166
2015-11-03 11:05:00,127.72,127.96,127.65,127.9,7111.952406706328,101.4716,101.6623,101.416,101.6146,7111.9524
2015-11-03 11:10:00,127.95,128.03,127.82,127.86,1622.4986479177933,101.6544,101.7179,101.5511,101.5829,1622.4986
2015-11-03 11:15:00,127.88,128.0,127.85,127.93,2839.3726338561382,101.5988,101.6941,101.5749,101.6385,2839.3726
2015-11-03 11:20:00,127.9,127.95,127.67,127.76,4851.270957274202,101.6146,101.6544,101.4319,101.5034,4851.271
2015-11-03 11:25:00,127.71,127.82,127.58,127.58,8599.242833964305,101.4637,101.5511,101.3604,101.3604,8599.2428
2015-11-03 11:30:00,127.58,127.86,127.48,127.81,8298.539751216873,101.3604,101.5829,101.281,101.5431,8298.5398
2015-11-03 11:35:00,127.82,127.98,127.82,127.97,3293.6722552731203,101.5511,101.6782,101.5511,101.6703,3293.6723
2015-11-03 11:40:00,127.98,127.99,127.85,127.9,9374.79718766901,101.6782,101.6862,101.5749,101.6146,9374.7972
2015-11-03 11:45:00,127.92,127.97,127.8,127.9,19482.963764196866,101.6305,101.6703,101.5352,101.6146,19482.9638
2015-11-03 11:50:00,127.94,128.06,127.81,127.93,34494.321254732284,101.6464,101.7418,101.5431,101.6385,34494.3213
2015-11-03 11:55:00,127.92,128.21,127.85,128.21,14407.787993510005,101.6305,101.8609,101.5749,101.8609,14407.788
2015-11-03 12:00:00,128.21,128.38,128.17,128.38,2920.497566252028,101.8609,101.996,101.8292,101.996,2920.4976
2015-11-03 12:05:00,128.38,128.38,128.16,128.24,2274.7431043807464,101.996,101.996,101.8212,101.8848,2274.7431
2015-11-03 12:10:00,128.27,128.29,128.12,128.12,2433.74797187669,101.9086,101.9245,101.7894,101.7894,2433.748
2015-11-03 12:15:00,128.17,128.37,128.13,128.27,3461.3304488912927,101.8292,101.9881,101.7974,101.9086,3461.3304
2015-11-03 12:20:00,128.19,128.27,128.19,128.27,216.3331530557058,101.845,101.9086,101.845,101.9086,216.3332
2015-11-03 12:25:00,128.22,128.41,128.22,128.41,3061.1141157382367,101.8689,102.0198,101.8689,102.0198,3061.1141
2015-11-03 12:30:00,128.34,128.34,128.15,128.23,13737.155219037317,101.9642,101.9642,101.8133,101.8768,13737.1552
2015-11-03 12:35:00,128.26,128.39,128.19,128.39,12547.322877230936,101.9007,102.0039,101.845,102.0039,12547.3229
2015-11-03 12:40:00,128.31,128.39,128.25,128.39,3893.996755002704,101.9404,102.0039,101.8927,102.0039,3893.9968
2015-11-03 12:45:00,128.4,128.58,128.39,128.57,6942.130881557599,102.0119,102.1549,102.0039,102.147,6942.1309
2015-11-03 12:50:00,128.61,128.74,128.53,128.71,4744.186046511628,102.1787,102.282,102.1152,102.2582,4744.186
2015-11-03 12:55:00,128.69,128.73,128.59,128.69,1646.295294753921,102.2423,102.2741,102.1628,102.2423,1646.2953
2015-11-03 13:00:00,128.69,128.82,128.69,128.8,5516.495402920497,102.2423,102.3456,102.2423,102.3297,5516.4954
2015-11-03 13:05:00,128.77,128.81,128.64,128.68,1946.998377501352,102.3058,102.3376,102.2026,102.2343,1946.9984
2015-11-03 13:10:00,128.64,128.68,128.58,128.61,7151.974040021633,102.2026,102.2343,102.1549,102.1787,7151.974
2015-11-03 13:15:00,128.64,128.73,128.61,128.73,2651.162790697674,102.2026,102.2741,102.1787,102.2741,2651.1628
2015-11-03 13:20:00,128.78,128.81,128.73,128.73,10708.491076257436,102.3138,102.3376,102.2741,102.2741,10708.4911
2015-11-03 13:25:00,128.73,128.76,128.68,128.74,1622.4986479177933,102.2741,102.2979,102.2343,102.282,1622.4986
2015-11-03 13:30:00,128.71,128.75,128.63,128.63,4540.832882639264,102.2582,102.29,102.1946,102.1946,4540.8329
2015-11-03 13:35:00,128.67,128.69,128.54,128.67,4731.206057328285,102.2264,102.2423,102.1231,102.2264,4731.2061
2015-11-03 13:40:00,128.7,128.7,128.54,128.54,3130.3407247160626,102.2502,102.2502,102.1231,102.1231,3130.3407
2015-11-03 13:45:00,128.55,128.67,128.55,128.66,6500.811249323959,102.1311,102.2264,102.1311,102.2185,6500.8112
2015-11-03 13:50:00,128.63,128.64,128.54,128.59,10257.43645213629,102.1946,102.2026,102.1231,102.1628,10257.4365
2015-11-03 13:55:00,128.54,128.75,128.53,128.75,9118.442401297998,102.1231,102.29,102.1152,102.29,9118.4424
2015-11-03 14:00:00,128.76,128.83,128.65,128.69,5160.627366143862,102.2979,102.3535,102.2105,102.2423,5160.6274
2015-11-03 14:05:00,128.62,128.98,128.61,128.98,16275.824770146024,102.1867,102.4727,102.1787,102.4727,16275.8248
2015-11-03 14:10:00,128.89,128.99,128.89,128.95,5800.973499188751,102.4012,102.4806,102.4012,102.4489,5800.9735
2015-11-03 14:15:00,128.88,128.91,128.76,128.76,2920.497566252028,102.3932,102.4171,102.2979,102.2979,2920.4976
2015-11-03 14:20:00,128.82,128.94,128.81,128.88,4324.499729583558,102.3456,102.4409,102.3376,102.3932,4324.4997
2015-11-03 14:25:00,128.84,128.99,128.82,128.99,4435.911303407247,102.3615,102.4806,102.3456,102.4806,4435.9113
2015-11-03 14:30:00,129.06,129.11,129.0,129.1,1989.1833423472144,102.5363,102.576,102.4886,102.568,1989.1833
2015-11-03 14:35:00,129.05,129.16,128.89,128.89,5354.245538128718,102.5283,102.6157,102.4012,102.4012,5354.2455
2015-11-03 14:40:00,128.88,128.91,128.79,128.79,4326.663061114115,102.3932,102.4171,102.3217,102.3217,4326.6631
2015-11-03 14:45:00,128.75,128.8,128.63,128.69,6732.287723093564,102.29,102.3297,102.1946,102.2423,6732.2877
2015-11-03 14:50:00,128.7,128.75,128.65,128.65,6409.951325040563,102.2502,102.29,102.2105,102.2105,6409.9513
2015-11-03 14:55:00,128.63,128.75,128.59,128.71,5563.007030827474,102.1946,102.29,102.1628,102.2582,5563.007
2015-11-03 15:00:00,128.72,128.8,128.66,128.66,8545.159545700379,102.2661,102.3297,102.2185,102.2185,8545.1595
2015-11-03 15:05:00,128.75,128.76,128.59,128.59,4812.330989724175,102.29,102.2979,102.1628,102.1628,4812.331
2015-11-03 15:10:00,128.65,128.7,128.55,128.56,9794.48350459708,102.2105,102.2502,102.1311,102.139,9794.4835
2015-11-03 15:15:00,128.61,128.65,128.55,128.64,13051.37912385073,102.1787,102.2105,102.1311,102.2026,13051.3791
2015-11-03 15:20:00,128.67,128.69,128.62,128.64,4030.286641427799,102.2264,102.2423,102.1867,102.2026,4030.2866
2015-11-03 15:25:00,128.65,128.72,128.55,128.55,7921.038399134667,102.2105,102.2661,102.1311,102.1311,7921.0384
2015-11-03 15:30:00,128.55,128.59,128.47,128.51,8653.32612222823,102.1311,102.1628,102.0675,102.0993,8653.3261
2015-11-03 15:35:00,128.49,128.55,128.46,128.55,8318.009734991887,102.0834,102.1311,102.0596,102.1311,8318.0097
2015-11-03 15:40:00,128.53,128.53,128.32,128.39,10486.749594375338,102.1152,102.1152,101.9483,102.0039,10486.7496
2015-11-03 15:45:00,128.39,128.49,128.34,128.42,10697.67441860465,102.0039,102.0834,101.9642,102.0278,10697.6744
2015-11-03 15:50:00,128.4,128.43,128.37,128.4,12044.34829637642,102.0119,102.0357,101.9881,102.0119,12044.3483
2015-11-03 15:55:00,128.38,128.39,128.14,128.22,43857.220118983234,101.996,102.0039,101.8053,101.8689,43857.2201
2015-11-04 09:30:00,129.34,129.43,129.24,129.39,38923.742563547865,102.7587,102.8302,102.6793,102.7984,38923.7426
2015-11-04 09:35:00,129.26,129.41,128.72,128.72,24879.394267171443,102.6951,102.8143,102.2661,102.2661,24879.3943
2015-11-04 09:40:00,128.72,129.05,128.63,128.86,8426.176311519741,102.2661,102.5283,102.1946,102.3774,8426.1763
2015-11-04 09:45:00,128.78,128.78,128.35,128.45,4070.308274743104,102.3138,102.3138,101.9722,102.0516,4070.3083
2015-11-04 09:50:00,128.44,128.48,127.9,127.93,14160.08653326122,102.0437,102.0754,101.6146,101.6385,14160.0865
2015-11-04 09:55:00,127.96,128.1,127.78,127.8,7084.9107625743645,101.6623,101.7735,101.5193,101.5352,7084.9108
2015-11-04 10:00:00,127.87,127.89,127.41,127.89,31625.743645213628,101.5908,101.6067,101.2254,101.6067,31625.7436
2015-11-04 10:05:00,127.88,128.03,127.8,127.99,3681.9902650081126,101.5988,101.7179,101.5352,101.6862,3681.9903
2015-11-04 10:10:00,127.94,128.01,127.83,128.01,5201.730665224445,101.6464,101.702,101.559,101.702,5201.7307
2015-11-04 10:15:00,128.04,128.17,127.96,128.17,7504.597079502433,101.7259,101.8292,101.6623,101.8292,7504.5971
2015-11-04 10:20:00,128.29,128.36,128.27,128.36,2137.371552190373,101.9245,101.9801,101.9086,101.9801,2137.3716
2015-11-04 10:25:00,128.36,128.39,128.26,128.33,4597.079502433748,101.9801,102.0039,101.9007,101.9563,4597.0795
2015-11-04 10:30:00,128.37,128.63,128.25,128.63,6987.560843699297,101.9881,102.1946,101.8927,102.1946,6987.5608
2015-11-04 10:35:00,128.63,128.63,128.26,128.32,7138.994050838291,102.1946,102.1946,101.9007,101.9483,7138.9941
2015-11-04 10:40:00,128.27,128.3,128.04,128.1,4301.7847485127095,101.9086,101.9324,101.7259,101.7735,4301.7847
2015-11-04 10:45:00,128.17,128.54,128.15,128.54,2271.4981070849108,101.8292,102.1231,101.8133,102.1231,2271.4981
2015-11-04 10:50:00,128.43,128.43,128.13,128.13,6055.164954029205,102.0357,102.0357,101.7974,101.7974,6055.165
2015-11-04 10:55:00,128.15,128.25,128.14,128.16,3917.793401838832,101.8133,101.8927,101.8053,101.8212,3917.7934
2015-11-04 11:00:00,128.07,128.07,127.8,127.8,9199.567333693887,101.7497,101.7497,101.5352,101.5352,9199.5673
2015-11-04 11:05:00,127.78,127.78,127.52,127.52,4326.663061114115,101.5193,101.5193,101.3127,101.3127,4326.6631
2015-11-04 11:10:00,127.48,127.61,127.42,127.59,6922.660897782585,101.281,101.3842,101.2333,101.3684,6922.6609
2015-11-04 11:15:00,127.64,128.0,127.64,127.95,5726.338561384532,101.4081,101.6941,101.4081,101.6544,5726.3386
2015-11-04 11:20:00,127.99,128.15,127.87,128.02,7582.477014602487,101.6862,101.8133,101.5908,101.71,7582.477
2015-11-04 11:25:00,128.0,128.02,127.84,127.97,2487.8312601406165,101.6941,101.71,101.567,101.6703,2487.8313
2015-11-04 11:30:00,127.99,128.06,127.76,127.78,4519.199567333694,101.6862,101.7418,101.5034,101.5193,4519.1996
2015-11-04 11:35:00,127.78,127.92,127.72,127.86,12643.591130340725,101.5193,101.6305,101.4716,101.5829,12643.5911
2015-11-04 11:40:00,127.86,128.02,127.86,127.92,13411.57382368848,101.5829,101.71,101.5829,101.6305,13411.5738
2015-11-04 11:45:00,127.93,128.12,127.79,128.12,4786.371011357491,101.6385,101.7894,101.5273,101.7894,4786.371
2015-11-04 11:50:00,128.14,128.19,128.04,128.13,4002.163331530557,101.8053,101.845,101.7259,101.7974,4002.1633
2015-11-04 11:55:00,128.04,128.17,127.98,128.17,4867.49594375338,101.7259,101.8292,101.6782,101.8292,4867.4959
2015-11-04 12:00:00,128.23,128.31,128.06,128.29,4020.551649540292,101.8768,101.9404,101.7418,101.9245,4020.5516
2015-11-04 12:05:00,128.27,128.37,128.23,128.34,3609.518658734451,101.9086,101.9881,101.8768,101.9642,3609.5187
2015-11-04 12:10:00,128.33,128.42,128.21,128.32,53153.05570578691,101.9563,102.0278,101.8609,101.9483,53153.0557
2015-11-04 12:15:00,128.23,128.3,128.14,128.27,5136.8307193077335,101.8768,101.9324,101.8053,101.9086,5136.8307
2015-11-04 12:20:00,128.31,128.41,128.27,128.41,3967.550027041644,101.9404,102.0198,101.9086,102.0198,3967.55
2015-11-04 12:25:00,128.5,128.52,128.39,128.49,1514.3320713899404,102.0913,102.1072,102.0039,102.0834,1514.3321
2015-11-04 12:30:00,128.48,128.51,128.23,128.25,4326.663061114115,102.0754,102.0993,101.8768,101.8927,4326.6631
2015-11-04 12:35:00,128.3,128.32,128.18,128.32,2379.6646836127634,101.9324,101.9483,101.8371,101.9483,2379.6647
2015-11-04 12:40:00,128.24,128.28,128.12,128.27,3461.3304488912927,101.8848,101.9166,101.7894,101.9086,3461.3304
2015-11-04 12:45:00,128.29,128.42,128.27,128.42,2567.8745267712275,101.9245,102.0278,101.9086,102.0278,2567.8745
2015-11-04 12:50:00,128.38,128.38,128.16,128.16,2206.598161168199,101.996,101.996,101.8212,101.8212,2206.5982
2015-11-04 12:55:00,128.16,128.32,128.09,128.27,7369.388858842617,101.8212,101.9483,101.7656,101.9086,7369.3889
2015-11-04 13:00:00,128.25,128.26,127.81,127.9,2812.330989724175,101.8927,101.9007,101.5431,101.6146,2812.331
2015-11-04 13:05:00,127.9,127.95,127.69,127.69,3331.530557057869,101.6146,101.6544,101.4478,101.4478,3331.5306
2015-11-04 13:10:00,127.67,127.78,127.67,127.77,2650.081124932396,101.4319,101.5193,101.4319,101.5114,2650.0811
2015-11-04 13:15:00,127.8,127.86,127.8,127.86,1189.8323418063817,101.5352,101.5829,101.5352,101.5829,1189.8323
2015-11-04 13:20:00,127.86,127.96,127.86,127.9,3461.3304488912927,101.5829,101.6623,101.5829,101.6146,3461.3304
2015-11-04 13:25:00,127.91,127.96,127.84,127.84,2928.0692266089777,101.6226,101.6623,101.567,101.567,2928.0692
2015-11-04 13:30:00,127.9,128.05,127.85,128.05,2189.291508923742,101.6146,101.7338,101.5749,101.7338,2189.2915
2015-11-04 13:35:00,128.09,128.12,128.04,128.12,2271.4981070849108,101.7656,101.7894,101.7259,101.7894,2271.4981
2015-11-04 13:40:00,128.18,128.22,128.07,128.07,3677.6636019469984,101.8371,101.8689,101.7497,101.7497,3677.6636
2015-11-04 13:45:00,128.07,128.15,127.97,128.07,3305.5705786911844,101.7497,101.8133,101.6703,101.7497,3305.5706
2015-11-04 13:50:00,128.04,128.22,128.03,128.19,2956.19253650622,101.7259,101.8689,101.7179,101.845,2956.1925
2015-11-04 13:55:00,128.23,128.28,128.18,128.25,4616.549486208762,101.8768,101.9166,101.8371,101.8927,4616.5495
2015-11-04 14:00:00,128.19,128.26,128.06,128.1,4110.32990805841,101.845,101.9007,101.7418,101.7735,4110.3299
2015-11-04 14:05:00,128.1,128.16,128.08,128.14,2974.5808545159543,101.7735,101.8212,101.7577,101.8053,2974.5809
2015-11-04 14:10:00,128.14,128.32,128.14,128.32,4653.326122228232,101.8053,101.9483,101.8053,101.9483,4653.3261
2015-11-04 14:15:00,128.25,128.33,128.2,128.27,13794.48350459708,101.8927,101.9563,101.853,101.9086,13794.4835
2015-11-04 14:20:00,128.27,128.28,128.0,128.01,5601.946998377502,101.9086,101.9166,101.6941,101.702,5601.947
2015-11-04 14:25:00,128.02,128.08,127.9,127.9,3921.038399134667,101.71,101.7577,101.6146,101.6146,3921.0384
2015-11-04 14:30:00,127.93,128.02,127.81,127.99,61705.78691184424,101.6385,101.71,101.5431,101.6862,61705.7869
2015-11-04 14:35:00,128.02,128.07,127.87,127.89,5669.01027582477,101.71,101.7497,101.5908,101.6067,5669.0103
2015-11-04 14:40:00,127.88,127.88,127.68,127.72,5881.016765819361,101.5988,101.5988,101.4399,101.4716,5881.0168
2015-11-04 14:45:00,127.76,127.95,127.76,127.93,4818.820984315847,101.5034,101.6544,101.5034,101.6385,4818.821
2015-11-04 14:50:00,127.92,128.01,127.89,127.94,3244.9972958355866,101.6305,101.702,101.6067,101.6464,3244.9973
2015-11-04 14:55:00,127.91,128.04,127.91,127.92,6329.908058409951,101.6226,101.7259,101.6226,101.6305,6329.9081
2015-11-04 15:00:00,127.96,128.0,127.66,127.7,6373.1746890210925,101.6623,101.6941,101.424,101.4558,6373.1747
2015-11-04 15:05:00,127.74,127.84,127.7,127.78,5936.181719848567,101.4875,101.567,101.4558,101.5193,5936.1817
2015-11-04 15:10:00,127.77,127.77,127.63,127.67,7777.1768523526225,101.5114,101.5114,101.4001,101.4319,7777.1769
2015-11-04 15:15:00,127.66,127.84,127.63,127.74,5191.995673336939,101.424,101.567,101.4001,101.4875,5191.9957
2015-11-04 15:20:00,127.76,127.86,127.66,127.77,11819.361817198484,101.5034,101.5829,101.424,101.5114,11819.3618
2015-11-04 15:25:00,127.78,127.84,127.73,127.81,9098.972417522986,101.5193,101.567,101.4796,101.5431,9098.9724
2015-11-04 15:30:00,127.83,127.84,127.71,127.71,64899.94591671173,101.559,101.567,101.4637,101.4637,64899.9459
2015-11-04 15:35:00,127.69,127.87,127.67,127.84,25812.87182260681,101.4478,101.5908,101.4319,101.567,25812.8718
2015-11-04 15:40:00,127.85,127.94,127.76,127.78,30589.5078420768,101.5749,101.6464,101.5034,101.5193,30589.5078
2015-11-04 15:45:00,127.75,127.82,127.73,127.78,12027.041644131965,101.4955,101.5511,101.4796,101.5193,12027.0416
2015-11-04 15:50:00,127.77,127.79,127.63,127.64,14721.47106544078,101.5114,101.5273,101.4001,101.4081,14721.4711
2015-11-04 15:55:00,127.65,127.83,127.61,127.74,35600.86533261222,101.416,101.559,101.3842,101.4875,35600.8653
2015-11-05 09:30:00,127.38,128.17,127.38,127.95,15648.458626284477,101.2015,101.8292,101.2015,101.6544,15648.4586
2015-11-05 09:35:00,128.09,128.09,127.43,127.78,11531.638723634396,101.7656,101.7656,101.2412,101.5193,11531.6387
2015-11-05 09:40:00,127.73,127.9,127.31,127.42,9003.785830178474,101.4796,101.6146,101.1459,101.2333,9003.7858
2015-11-05 09:45:00,127.66,127.91,127.48,127.9,4254.191454840454,101.424,101.6226,101.281,101.6146,4254.1915
2015-11-05 09:50:00,127.88,127.91,127.74,127.9,5917.793401838831,101.5988,101.6226,101.4875,101.6146,5917.7934
2015-11-05 09:55:00,127.81,127.9,127.61,127.77,65579.23201730665,101.5431,101.6146,101.3842,101.5114,65579.232
2015-11-05 10:00:00,127.7,127.8,127.46,127.47,3786.9118442401295,101.4558,101.5352,101.2651,101.273,3786.9118
2015-11-05 10:05:00,127.4,127.48,127.36,127.48,2795.0243374797187,101.2174,101.281,101.1856,101.281,2795.0243
2015-11-05 10:10:00,127.42,127.53,126.87,126.89,46373.17468902109,101.2333,101.3207,100.7963,100.8122,46373.1747
2015-11-05 10:15:00,126.9,127.1,126.58,126.94,31807.463493780426,100.8202,100.9791,100.5659,100.8519,31807.4635
2015-11-05 10:20:00,126.96,127.26,126.69,126.84,20018.388318009733,100.8678,101.1062,100.6533,100.7725,20018.3883
2015-11-05 10:25:00,126.83,126.88,126.55,126.55,17830.17847485127,100.7645,100.8043,100.5421,100.5421,17830.1785
2015-11-05 10:30:00,126.55,126.57,125.64,125.64,38707.40941049215,100.5421,100.558,99.8191,99.8191,38707.4094
2015-11-05 10:35:00,125.62,125.85,125.51,125.54,27444.02379664684,99.8032,99.986,99.7158,99.7397,27444.0238
2015-11-05 10:40:00,125.53,126.11,125.28,126.11,28144.94321254732,99.7317,100.1925,99.5331,100.1925,28144.9432
2015-11-05 10:45:00,126.03,126.09,125.93,125.96,9956.733369388858,100.129,100.1766,100.0495,100.0733,9956.7334
2015-11-05 10:50:00,126.0,126.32,125.92,126.26,7312.060573282855,100.1051,100.3594,100.0416,100.3117,7312.0606
2015-11-05 10:55:00,126.25,126.25,126.05,126.06,5732.828555976204,100.3037,100.3037,100.1449,100.1528,5732.8286
2015-11-05 11:00:00,126.06,126.14,125.98,126.1,28720.3893996755,100.1528,100.2164,100.0892,100.1846,28720.3894
2015-11-05 11:05:00,126.1,126.43,125.98,126.27,15648.458626284477,100.1846,100.4468,100.0892,100.3196,15648.4586
2015-11-05 11:10:00,126.23,126.51,126.19,126.37,32449.972958355866,100.2879,100.5103,100.2561,100.3991,32449.973
2015-11-05 11:15:00,126.37,126.48,126.22,126.25,19487.290427257976,100.3991,100.4865,100.2799,100.3037,19487.2904
2015-11-05 11:20:00,126.24,126.37,125.71,125.78,39040.562466197945,100.2958,100.3991,99.8747,99.9303,39040.5625
2015-11-05 11:25:00,125.82,126.07,125.82,126.04,4485.66792861006,99.9621,100.1607,99.9621,100.1369,4485.6679
2015-11-05 11:30:00,126.04,126.17,126.03,126.14,7787.993510005408,100.1369,100.2402,100.129,100.2164,7787.9935
2015-11-05 11:35:00,126.14,126.22,125.93,126.14,6077.879935100053,100.2164,100.2799,100.0495,100.2164,6077.8799
2015-11-05 11:40:00,126.19,126.52,126.14,126.47,9480.800432666303,100.2561,100.5183,100.2164,100.4785,9480.8004
2015-11-05 11:45:00,126.45,126.75,126.43,126.75,13487.290427257976,100.4626,100.701,100.4468,100.701,13487.2904
2015-11-05 11:50:00,126.67,127.04,126.67,126.8,12255.273120605732,100.6374,100.9314,100.6374,100.7407,12255.2731
2015-11-05 11:55:00,126.84,127.04,126.84,126.96,10005.408328826392,100.7725,100.9314,100.7725,100.8678,10005.4083
2015-11-05 12:00:00,126.97,127.16,126.95,127.06,6921.579232017307,100.8758,101.0267,100.8599,100.9473,6921.5792
2015-11-05 12:05:00,127.08,127.22,127.02,127.03,4280.151433207139,100.9632,101.0744,100.9155,100.9234,4280.1514
2015-11-05 12:10:00,127.04,127.16,126.94,127.06,17103.2990805841,100.9314,101.0267,100.8519,100.9473,17103.2991
2015-11-05 12:15:00,127.06,127.21,126.89,126.95,8667.387777176853,100.9473,101.0665,100.8122,100.8599,8667.3878
2015-11-05 12:20:00,126.94,127.07,126.94,127.07,1622.4986479177933,100.8519,100.9552,100.8519,100.9552,1622.4986
2015-11-05 12:25:00,127.15,127.4,127.07,127.38,11692.806922660897,101.0188,101.2174,100.9552,101.2015,11692.8069
2015-11-05 12:30:00,127.42,127.48,127.17,127.25,9048.134126554894,101.2333,101.281,101.0347,101.0982,9048.1341
2015-11-05 12:35:00,127.21,127.29,127.12,127.29,3608.436992969173,101.0665,101.13,100.9949,101.13,3608.437
2015-11-05 12:40:00,127.3,127.5,127.27,127.44,4563.547863710113,101.138,101.2969,101.1141,101.2492,4563.5479
2015-11-05 12:45:00,127.44,127.52,127.33,127.42,11742.56354786371,101.2492,101.3127,101.1618,101.2333,11742.5635
2015-11-05 12:50:00,127.41,127.48,127.19,127.28,22729.042725797728,101.2254,101.281,101.0506,101.1221,22729.0427
2015-11-05 12:55:00,127.24,127.38,127.1,127.38,5307.733910221741,101.0903,101.2015,100.9791,101.2015,5307.7339
2015-11-05 13:00:00,127.4,127.4,127.19,127.19,2217.414818820984,101.2174,101.2174,101.0506,101.0506,2217.4148
2015-11-05 13:05:00,127.18,127.38,127.18,127.36,5534.883720930233,101.0426,101.2015,101.0426,101.1856,5534.8837
2015-11-05 13:10:00,127.38,127.43,127.29,127.29,7760.951865873445,101.2015,101.2412,101.13,101.13,7760.9519
2015-11-05 13:15:00,127.32,127.42,127.29,127.29,9705.78691184424,101.1538,101.2333,101.13,101.13,9705.7869
2015-11-05 13:20:00,127.25,127.25,127.12,127.16,7798.810167658194,101.0982,101.0982,100.9949,101.0267,7798.8102
2015-11-05 13:25:00,127.15,127.19,127.02,127.03,6310.438074634938,101.0188,101.0506,100.9155,100.9234,6310.4381
2015-11-05 13:30:00,127.12,127.31,127.11,127.29,5949.161709031909,100.9949,101.1459,100.987,101.13,5949.1617
2015-11-05 13:35:00,127.22,127.22,127.08,127.09,5479.718766901027,101.0744,101.0744,100.9632,100.9711,5479.7188
2015-11-05 13:40:00,127.09,127.17,127.04,127.11,2555.976203353164,100.9711,101.0347,100.9314,100.987,2555.9762
2015-11-05 13:45:00,127.09,127.11,126.92,127.09,5343.428880475933,100.9711,100.987,100.8361,100.9711,5343.4289
2015-11-05 13:50:00,127.11,127.14,127.02,127.14,3866.955110870741,100.987,101.0108,100.9155,101.0108,3866.9551
2015-11-05 13:55:00,127.14,127.27,127.06,127.06,7463.49378042185,101.0108,101.1141,100.9473,100.9473,7463.4938
2015-11-05 14:00:00,127.12,127.29,127.12,127.22,6611.141157382369,100.9949,101.13,100.9949,101.0744,6611.1412
2015-11-05 14:05:00,127.18,127.18,126.86,126.89,13045.970795024336,101.0426,101.0426,100.7884,100.8122,13045.9708
2015-11-05 14:10:00,126.89,127.04,126.78,127.01,15913.466738777715,100.8122,100.9314,100.7248,100.9076,15913.4667
2015-11-05 14:15:00,126.96,127.04,126.8,126.85,5980.530016224986,100.8678,100.9314,100.7407,100.7804,5980.53
2015-11-05 14:20:00,126.87,127.01,126.83,127.01,4770.146024878312,100.7963,100.9076,100.7645,100.9076,4770.146
2015-11-05 14:25:00,126.93,127.0,126.82,126.82,5428.880475932937,100.844,100.8996,100.7566,100.7566,5428.8805
2015-11-05 14:30:00,126.86,126.96,126.82,126.96,5606.273661438615,100.7884,100.8678,100.7566,100.8678,5606.2737
2015-11-05 14:35:00,126.94,127.11,126.94,126.96,6472.687939426717,100.8519,100.987,100.8519,100.8678,6472.6879
2015-11-05 14:40:00,126.92,127.13,126.91,126.98,3781.503515413737,100.8361,101.0029,100.8281,100.8837,3781.5035
2015-11-05 14:45:00,126.96,127.14,126.89,127.11,12244.456462952949,100.8678,101.0108,100.8122,100.987,12244.4565
2015-11-05 14:50:00,127.12,127.23,127.09,127.12,8257.43645213629,100.9949,101.0823,100.9711,100.9949,8257.4365
2015-11-05 14:55:00,127.08,127.22,127.03,127.09,17041.64413196322,100.9632,101.0744,100.9234,100.9711,17041.6441
2015-11-05 15:00:00,127.04,127.08,126.87,126.92,9624.66197944835,100.9314,100.9632,100.7963,100.8361,9624.662
2015-11-05 15:05:00,126.92,127.02,126.84,126.97,11079.502433747972,100.8361,100.9155,100.7725,100.8758,11079.5024
2015-11-05 15:10:00,126.92,126.98,126.79,126.79,8042.184964845862,100.8361,100.8837,100.7328,100.7328,8042.185
2015-11-05 15:15:00,126.87,127.02,126.85,126.96,8829.637641968631,100.7963,100.9155,100.7804,100.8678,8829.6376
2015-11-05 15:20:00,127.01,127.05,126.99,127.05,7162.790697674418,100.9076,100.9393,100.8917,100.9393,7162.7907
2015-11-05 15:25:00,127.02,127.16,127.02,127.1,14624.12114656571,100.9155,101.0267,100.9155,100.9791,14624.1211
2015-11-05 15:30:00,127.08,127.16,127.07,127.08,14764.73769605192,100.9632,101.0267,100.9552,100.9632,14764.7377
2015-11-05 15:35:00,127.1,127.12,126.98,127.08,12249.86479177934,100.9791,100.9949,100.8837,100.9632,12249.8648
2015-11-05 15:40:00,127.1,127.24,127.08,127.15,43494.86208761493,100.9791,101.0903,100.9632,101.0188,43494.8621
2015-11-05 15:45:00,127.11,127.16,126.92,126.99,50020.55164954029,100.987,101.0267,100.8361,100.8917,50020.5516
2015-11-05 15:50:00,126.98,127.11,126.94,127.0,32334.234721471064,100.8837,100.987,100.8519,100.8996,32334.2347
2015-11-05 15:55:00,126.99,127.14,126.9,126.94,61429.96214169821,100.8917,101.0108,100.8202,100.8519,61429.9621
2015-11-06 09:30:00,125.92,126.53,125.92,126.53,18687.939426717145,100.0416,100.5262,100.0416,100.5262,18687.9394
2015-11-06 09:35:00,126.59,127.28,126.59,127.04,8324.499729583558,100.5739,101.1221,100.5739,100.9314,8324.4997
2015-11-06 09:40:00,127.01,127.18,126.66,126.75,5083.829096809086,100.9076,101.0426,100.6295,100.701,5083.8291
2015-11-06 09:45:00,126.74,126.97,126.24,126.43,17235.26230394808,100.693,100.8758,100.2958,100.4468,17235.2623
2015-11-06 09:50:00,126.41,126.41,125.95,125.98,12389.39967550027,100.4309,100.4309,100.0654,100.0892,12389.3997
2015-11-06 09:55:00,125.96,126.35,125.88,126.19,6812.330989724175,100.0733,100.3832,100.0098,100.2561,6812.331
2015-11-06 10:00:00,126.19,126.19,125.93,125.93,9282.855597620335,100.2561,100.2561,100.0495,100.0495,9282.8556
2015-11-06 10:05:00,125.94,126.07,125.73,126.02,29471.0654407788,100.0575,100.1607,99.8906,100.121,29471.0654
2015-11-06 10:10:00,126.03,126.11,125.86,126.02,30388.31800973499,100.129,100.1925,99.9939,100.121,30388.318
2015-11-06 10:15:00,125.99,126.16,125.89,126.16,4265.008112493239,100.0972,100.2322,100.0177,100.2322,4265.0081
2015-11-06 10:20:00,126.11,126.27,126.0,126.12,9588.96700919416,100.1925,100.3196,100.1051,100.2005,9588.967
2015-11-06 10:25:00,126.1,126.18,125.92,126.18,3526.2303948080043,100.1846,100.2481,100.0416,100.2481,3526.2304
2015-11-06 10:30:00,126.19,126.54,126.19,126.51,6230.394808004327,100.2561,100.5341,100.2561,100.5103,6230.3948
2015-11-06 10:35:00,126.44,126.7,126.29,126.5,7001.622498647917,100.4547,100.6613,100.3355,100.5024,7001.6225
2015-11-06 10:40:00,126.67,126.82,126.67,126.74,3965.386695511087,100.6374,100.7566,100.6374,100.693,3965.3867
2015-11-06 10:45:00,126.79,126.95,126.64,126.65,7636.560302866414,100.7328,100.8599,100.6136,100.6215,7636.5603
2015-11-06 10:50:00,126.71,126.83,126.56,126.61,5132.504056246619,100.6692,100.7645,100.55,100.5898,5132.5041
2015-11-06 10:55:00,126.58,126.65,126.43,126.65,5170.362358031368,100.5659,100.6215,100.4468,100.6215,5170.3624
2015-11-06 11:00:00,126.59,126.64,126.4,126.55,5953.488372093023,100.5739,100.6136,100.4229,100.5421,5953.4884
2015-11-06 11:05:00,126.51,126.67,126.5,126.6,3834.5051379123847,100.5103,100.6374,100.5024,100.5818,3834.5051
2015-11-06 11:10:00,126.56,126.61,126.01,126.41,15110.870740941047,100.55,100.5898,100.1131,100.4309,15110.8707
2015-11-06 11:15:00,126.34,126.39,126.01,126.12,8947.539210383991,100.3753,100.415,100.1131,100.2005,8947.5392
2015-11-06 11:20:00,126.02,126.22,125.92,125.98,4759.329367225527,100.121,100.2799,100.0416,100.0892,4759.3294
2015-11-06 11:25:00,125.98,126.14,125.96,126.14,7736.073553272039,100.0892,100.2164,100.0733,100.2164,7736.0736
2015-11-06 11:30:00,126.14,126.34,126.14,126.32,4975.662520281233,100.2164,100.3753,100.2164,100.3594,4975.6625
2015-11-06 11:35:00,126.39,126.73,126.34,126.48,9910.221741481882,100.415,100.6851,100.3753,100.4865,9910.2217
2015-11-06 11:40:00,126.49,126.55,126.34,126.41,6451.054624121146,100.4944,100.5421,100.3753,100.4309,6451.0546
2015-11-06 11:45:00,126.43,126.79,126.43,126.75,5281.773931855057,100.4468,100.7328,100.4468,100.701,5281.7739
2015-11-06 11:50:00,126.75,126.98,126.69,126.81,7241.752298539751,100.701,100.8837,100.6533,100.7487,7241.7523
2015-11-06 11:55:00,126.78,126.84,126.67,126.71,9167.117360735532,100.7248,100.7725,100.6374,100.6692,9167.1174
2015-11-06 12:00:00,126.71,126.89,126.61,126.82,4909.680908599243,100.6692,100.8122,100.5898,100.7566,4909.6809
2015-11-06 12:05:00,126.8,126.94,126.79,126.91,3136.830719307734,100.7407,100.8519,100.7328,100.8281,3136.8307
2015-11-06 12:10:00,126.95,127.13,126.92,126.93,7274.202271498107,100.8599,101.0029,100.8361,100.844,7274.2023
2015-11-06 12:15:00,126.93,126.97,126.73,126.73,5515.413737155219,100.844,100.8758,100.6851,100.6851,5515.4137
2015-11-06 12:20:00,126.77,126.79,126.65,126.71,7970.79502433748,100.7169,100.7328,100.6215,100.6692,7970.795
2015-11-06 12:25:00,126.69,126.82,126.67,126.72,4110.32990805841,100.6533,100.7566,100.6374,100.6772,4110.3299
2015-11-06 12:30:00,126.67,126.75,126.65,126.69,4245.538128718226,100.6374,100.701,100.6215,100.6533,4245.5381
2015-11-06 12:35:00,126.67,126.67,126.55,126.59,8213.08815575987,100.6374,100.6374,100.5421,100.5739,8213.0882
2015-11-06 12:40:00,126.67,126.84,126.67,126.84,2487.8312601406165,100.6374,100.7725,100.6374,100.7725,2487.8313
2015-11-06 12:45:00,126.81,126.98,126.8,126.82,4856.679286100595,100.7487,100.8837,100.7407,100.7566,4856.6793
2015-11-06 12:50:00,126.8,126.86,126.71,126.85,3288.263926446728,100.7407,100.7884,100.6692,100.7804,3288.2639
2015-11-06 12:55:00,126.87,127.04,126.81,126.96,6625.202812330989,100.7963,100.9314,100.7487,100.8678,6625.2028
2015-11-06 13:00:00,126.96,127.12,126.96,127.12,1137.9123850730125,100.8678,100.9949,100.8678,100.9949,1137.9124
2015-11-06 13:05:00,127.1,127.21,127.07,127.21,5859.383450513791,100.9791,101.0665,100.9552,101.0665,5859.3835
2015-11-06 13:10:00,127.23,127.28,127.16,127.2,3842.076798269335,101.0823,101.1221,101.0267,101.0585,3842.0768
2015-11-06 13:15:00,127.25,127.39,127.25,127.39,2972.417522985397,101.0982,101.2095,101.0982,101.2095,2972.4175
2015-11-06 13:20:00,127.41,127.43,127.34,127.39,7734.991887506761,101.2254,101.2412,101.1697,101.2095,7734.9919
2015-11-06 13:25:00,127.39,127.47,127.35,127.41,8243.37479718767,101.2095,101.273,101.1777,101.2254,8243.3748
2015-11-06 13:30:00,127.42,127.45,127.33,127.36,3039.480800432666,101.2333,101.2571,101.1618,101.1856,3039.4808
2015-11-06 13:35:00,127.34,127.34,127.13,127.22,6129.799891833423,101.1697,101.1697,101.0029,101.0744,6129.7999
2015-11-06 13:40:00,127.23,127.37,127.23,127.33,5462.412114656571,101.0823,101.1936,101.0823,101.1618,5462.4121
2015-11-06 13:45:00,127.37,127.55,127.3,127.55,5300.162249864791,101.1936,101.3366,101.138,101.3366,5300.1622
2015-11-06 13:50:00,127.53,127.58,127.41,127.49,8692.266089778259,101.3207,101.3604,101.2254,101.2889,8692.2661
2015-11-06 13:55:00,127.48,127.49,127.29,127.35,9897.24175229854,101.281,101.2889,101.13,101.1777,9897.2418
2015-11-06 14:00:00,127.35,127.65,127.29,127.64,10411.03299080584,101.1777,101.416,101.13,101.4081,10411.033
2015-11-06 14:05:00,127.63,127.71,127.59,127.69,8286.64142779881,101.4001,101.4637,101.3684,101.4478,8286.6414
2015-11-06 14:10:00,127.72,127.83,127.72,127.82,14928.069226608975,101.4716,101.559,101.4716,101.5511,14928.0692
2015-11-06 14:15:00,127.81,127.81,127.65,127.72,9421.308815575989,101.5431,101.5431,101.416,101.4716,9421.3088
2015-11-06 14:20:00,127.74,127.77,127.61,127.61,3603.02866414278,101.4875,101.5114,101.3842,101.3842,3603.0287
2015-11-06 14:25:00,127.6,127.64,127.41,127.49,4428.339643050297,101.3763,101.4081,101.2254,101.2889,4428.3396
2015-11-06 14:30:00,127.48,127.56,127.28,127.28,4493.239588967009,101.281,101.3445,101.1221,101.1221,4493.2396
2015-11-06 14:35:00,127.29,127.33,127.17,127.17,5733.910221741482,101.13,101.1618,101.0347,101.0347,5733.9102
2015-11-06 14:40:00,127.2,127.35,127.17,127.33,3714.440237966469,101.0585,101.1777,101.0347,101.1618,3714.4402
2015-11-06 14:45:00,127.32,127.32,127.16,127.29,7688.480259599783,101.1538,101.1538,101.0267,101.13,7688.4803
2015-11-06 14:50:00,127.25,127.36,127.2,127.36,5388.858842617631,101.0982,101.1856,101.0585,101.1856,5388.8588
2015-11-06 14:55:00,127.36,127.41,127.26,127.41,8832.882639264468,101.1856,101.2254,101.1062,101.2254,8832.8826
2015-11-06 15:00:00,127.42,127.64,127.37,127.64,7017.847485127096,101.2333,101.4081,101.1936,101.4081,7017.8475
2015-11-06 15:05:00,127.61,127.73,127.6,127.73,10767.982693347754,101.3842,101.4796,101.3763,101.4796,10767.9827
2015-11-06 15:10:00,127.73,127.73,127.48,127.54,8100.594916170903,101.4796,101.4796,101.281,101.3286,8100.5949
2015-11-06 15:15:00,127.54,127.61,127.46,127.46,49227.69064359113,101.3286,101.3842,101.2651,101.2651,49227.6906
2015-11-06 15:20:00,127.46,127.64,127.45,127.64,4542.9962141698215,101.2651,101.4081,101.2571,101.4081,4542.9962
2015-11-06 15:25:00,127.59,127.73,127.59,127.73,8657.652785289345,101.3684,101.4796,101.3684,101.4796,8657.6528
2015-11-06 15:30:00,127.74,127.98,127.74,127.96,10827.474310438074,101.4875,101.6782,101.4875,101.6623,10827.4743
2015-11-06 15:35:00,127.96,128.03,127.7,127.7,14246.619794483504,101.6623,101.7179,101.4558,101.4558,14246.6198
2015-11-06 15:40:00,127.7,127.86,127.69,127.86,10220.65981611682,101.4558,101.5829,101.4478,101.5829,10220.6598
2015-11-06 15:45:00,127.85,127.99,127.84,127.99,17097.890751757706,101.5749,101.6862,101.567,101.6862,17097.8908
2015-11-06 15:50:00,127.97,128.03,127.93,128.0,30581.936181719848,101.6703,101.7179,101.6385,101.6941,30581.9362
2015-11-06 15:55:00,127.98,128.19,127.97,128.15,59961.06003244997,101.6782,101.845,101.6703,101.8133,59961.06
2015-11-09 09:30:00,127.67,127.99,127.65,127.93,16364.521362898864,101.4319,101.6862,101.416,101.6385,16364.5214
2015-11-09 09:35:00,127.84,127.86,127.6,127.8,9783.666846944294,101.567,101.5829,101.3763,101.5352,9783.6668
2015-11-09 09:40:00,127.68,127.83,127.14,127.15,3713.35857220119,101.4399,101.559,101.0108,101.0188,3713.3586
2015-11-09 09:45:00,127.23,127.44,127.04,127.16,3399.6755002704163,101.0823,101.2492,100.9314,101.0267,3399.6755
2015-11-09 09:50:00,127.25,127.25,127.02,127.15,3051.37912385073,101.0982,101.0982,100.9155,101.0188,3051.3791
2015-11-09 09:55:00,127.25,127.26,127.07,127.26,3493.7804218496485,101.0982,101.1062,100.9552,101.1062,3493.7804
2015-11-09 10:00:00,127.14,127.25,126.98,127.14,7965.386695511087,101.0108,101.0982,100.8837,101.0108,7965.3867
2015-11-09 10:05:00,127.07,127.15,126.92,126.96,6712.817739318551,100.9552,101.0188,100.8361,100.8678,6712.8177
2015-11-09 10:10:00,126.92,126.96,126.77,126.88,20600.324499729584,100.8361,100.8678,100.7169,100.8043,20600.3245
2015-11-09 10:15:00,126.89,127.29,126.89,127.07,21145.484045429963,100.8122,101.13,100.8122,100.9552,21145.484
2015-11-09 10:20:00,127.07,127.07,126.69,126.69,20731.206057328283,100.9552,100.9552,100.6533,100.6533,20731.2061
2015-11-09 10:25:00,126.69,126.8,126.58,126.58,9264.4672796106,100.6533,100.7407,100.5659,100.5659,9264.4673
2015-11-09 10:30:00,126.66,126.71,126.46,126.53,15711.195240670631,100.6295,100.6692,100.4706,100.5262,15711.1952
2015-11-09 10:35:00,126.55,126.67,126.51,126.55,9910.221741481882,100.5421,100.6374,100.5103,100.5421,9910.2217
2015-11-09 10:40:00,126.55,126.55,126.2,126.42,9437.533802055164,100.5421,100.5421,100.264,100.4388,9437.5338
2015-11-09 10:45:00,126.39,126.43,126.16,126.19,6697.674418604651,100.415,100.4468,100.2322,100.2561,6697.6744
2015-11-09 10:50:00,126.12,126.25,126.1,126.1,8633.856138453217,100.2005,100.3037,100.1846,100.1846,8633.8561
2015-11-09 10:55:00,126.21,126.27,126.16,126.24,6458.626284478096,100.272,100.3196,100.2322,100.2958,6458.6263
2015-11-09 11:00:00,126.16,126.2,125.89,125.9,5408.328826392644,100.2322,100.264,100.0177,100.0257,5408.3288
2015-11-09 11:05:00,125.82,125.92,125.72,125.72,16300.70308274743,99.9621,100.0416,99.8827,99.8827,16300.7031
2015-11-09 11:10:00,125.73,125.77,125.56,125.62,4975.662520281233,99.8906,99.9224,99.7556,99.8032,4975.6625
2015-11-09 11:15:00,125.54,125.57,125.4,125.57,7731.746890210925,99.7397,99.7635,99.6284,99.7635,7731.7469
2015-11-09 11:20:00,125.57,125.62,125.49,125.56,2174.148188209844,99.7635,99.8032,99.6999,99.7556,2174.1482
2015-11-09 11:25:00,125.57,125.59,125.4,125.41,8436.992969172525,99.7635,99.7794,99.6284,99.6364,8436.993
2015-11-09 11:30:00,125.49,125.58,125.45,125.45,4865.332612222823,99.6999,99.7714,99.6682,99.6682,4865.3326
2015-11-09 11:35:00,125.45,125.53,125.36,125.43,10548.404542996212,99.6682,99.7317,99.5967,99.6523,10548.4045
2015-11-09 11:40:00,125.43,125.65,125.41,125.45,6057.328285559762,99.6523,99.8271,99.6364,99.6682,6057.3283
2015-11-09 11:45:00,125.47,125.47,125.21,125.21,4716.062736614386,99.684,99.684,99.4775,99.4775,4716.0627
2015-11-09 11:50:00,125.23,125.44,125.19,125.44,6009.734991887507,99.4934,99.6602,99.4616,99.6602,6009.735
2015-11-09 11:55:00,125.33,125.33,125.21,125.21,4380.746349378042,99.5728,99.5728,99.4775,99.4775,4380.7463
2015-11-09 12:00:00,125.21,125.24,125.0,125.24,2920.497566252028,99.4775,99.5013,99.3106,99.5013,2920.4976
2015-11-09 12:05:00,125.28,125.37,125.28,125.37,1730.6652244456463,99.5331,99.6046,99.5331,99.6046,1730.6652
2015-11-09 12:10:00,125.4,125.41,125.32,125.32,1133.5857220118985,99.6284,99.6364,99.5649,99.5649,1133.5857
2015-11-09 12:15:00,125.4,125.49,125.34,125.34,1975.1216873985936,99.6284,99.6999,99.5808,99.5808,1975.1217
2015-11-09 12:20:00,125.33,125.38,125.31,125.35,6878.312601406165,99.5728,99.6125,99.5569,99.5887,6878.3126
2015-11-09 12:25:00,125.36,125.36,125.29,125.29,540.8328826392644,99.5967,99.5967,99.541,99.541,540.8329
2015-11-09 12:30:00,125.35,125.37,125.19,125.26,1514.3320713899404,99.5887,99.6046,99.4616,99.5172,1514.3321
2015-11-09 12:35:00,125.31,125.38,125.16,125.38,2212.0064899945914,99.5569,99.6125,99.4378,99.6125,2212.0065
2015-11-09 12:40:00,125.42,125.59,125.42,125.43,2650.081124932396,99.6443,99.7794,99.6443,99.6523,2650.0811
2015-11-09 12:45:00,125.45,125.58,125.43,125.55,4697.674418604651,99.6682,99.7714,99.6523,99.7476,4697.6744
2015-11-09 12:50:00,125.57,125.76,125.57,125.71,7126.014061654949,99.7635,99.9144,99.7635,99.8747,7126.0141
2015-11-09 12:55:00,125.72,125.82,125.7,125.74,1909.140075716604,99.8827,99.9621,99.8668,99.8986,1909.1401
2015-11-09 13:00:00,125.82,125.92,125.73,125.81,5041.644131963223,99.9621,100.0416,99.8906,99.9542,5041.6441
2015-11-09 13:05:00,125.85,125.88,125.73,125.75,8338.561384532179,99.986,100.0098,99.8906,99.9065,8338.5614
2015-11-09 13:10:00,125.74,125.81,125.69,125.73,8499.72958355868,99.8986,99.9542,99.8588,99.8906,8499.7296
2015-11-09 13:15:00,125.75,125.86,125.75,125.84,7296.9172525689555,99.9065,99.9939,99.9065,99.978,7296.9173
2015-11-09 13:20:00,125.83,125.89,125.79,125.85,975.662520281233,99.9701,100.0177,99.9383,99.986,975.6625
2015-11-09 13:25:00,125.91,126.0,125.91,125.95,4218.496484586262,100.0336,100.1051,100.0336,100.0654,4218.4965
2015-11-09 13:30:00,125.92,125.98,125.88,125.92,1460.248783126014,100.0416,100.0892,100.0098,100.0416,1460.2488
2015-11-09 13:35:00,126.01,126.06,125.95,125.97,3269.875608436993,100.1131,100.1528,100.0654,100.0813,3269.8756
2015-11-09 13:40:00,125.96,126.07,125.87,126.07,5420.227149810708,100.0733,100.1607,100.0018,100.1607,5420.2271
2015-11-09 13:45:00,126.07,126.07,125.82,125.82,3806.381828015143,100.1607,100.1607,99.9621,99.9621,3806.3818
2015-11-09 13:50:00,125.78,125.88,125.76,125.83,10422.931314223904,99.9303,100.0098,99.9144,99.9701,10422.9313
2015-11-09 13:55:00,125.81,125.92,125.73,125.92,3373.715521903732,99.9542,100.0416,99.8906,100.0416,3373.7155
2015-11-09 14:00:00,125.84,125.95,125.84,125.95,973.499188750676,99.978,100.0654,99.978,100.0654,973.4992
2015-11-09 14:05:00,125.95,126.01,125.86,125.94,2055.164954029205,100.0654,100.1131,99.9939,100.0575,2055.165
2015-11-09 14:10:00,125.94,126.01,125.79,125.79,5035.154137371552,100.0575,100.1131,99.9383,99.9383,5035.1541
2015-11-09 14:15:00,125.79,125.89,125.7,125.83,6113.574905354245,99.9383,100.0177,99.8668,99.9701,6113.5749
2015-11-09 14:20:00,125.92,125.98,125.87,125.9,3569.4970254191453,100.0416,100.0892,100.0018,100.0257,3569.497
2015-11-09 14:25:00,125.95,126.06,125.95,126.03,2826.392644672796,100.0654,100.1528,100.0654,100.129,2826.3926
2015-11-09 14:30:00,126.05,126.08,125.96,125.96,1873.445105462412,100.1449,100.1687,100.0733,100.0733,1873.4451
2015-11-09 14:35:00,125.95,125.95,125.75,125.75,9263.38561384532,100.0654,100.0654,99.9065,99.9065,9263.3856
2015-11-09 14:40:00,125.71,125.8,125.7,125.77,8043.26663061114,99.8747,99.9462,99.8668,99.9224,8043.2666
2015-11-09 14:45:00,125.78,125.84,125.7,125.8,7354.245538128718,99.9303,99.978,99.8668,99.9462,7354.2455
2015-11-09 14:50:00,125.8,125.86,125.73,125.86,3573.8236884802595,99.9462,99.9939,99.8906,99.9939,3573.8237
2015-11-09 14:55:00,125.86,125.94,125.86,125.9,3836.668469442942,99.9939,100.0575,99.9939,100.0257,3836.6685
2015-11-09 15:00:00,125.86,125.9,125.71,125.89,5950.243374797187,99.9939,100.0257,99.8747,100.0177,5950.2434
2015-11-09 15:05:00,125.91,125.91,125.72,125.77,6549.486208761493,100.0336,100.0336,99.8827,99.9224,6549.4862
2015-11-09 15:10:00,125.78,125.83,125.73,125.82,4593.834505137912,99.9303,99.9701,99.8906,99.9621,4593.8345
2015-11-09 15:15:00,125.78,125.84,125.62,125.84,11554.353704705243,99.9303,99.978,99.8032,99.978,11554.3537
2015-11-09 15:20:00,125.81,125.83,125.71,125.82,7047.052460789616,99.9542,99.9701,99.8747,99.9621,7047.0525
2015-11-09 15:25:00,125.86,125.97,125.82,125.93,6007.57166035695,99.9939,100.0813,99.9621,100.0495,6007.5717
2015-11-09 15:30:00,125.99,126.19,125.93,126.19,6141.698215251487,100.0972,100.2561,100.0495,100.2561,6141.6982
2015-11-09 15:35:00,126.14,126.19,126.05,126.18,10816.657652785289,100.2164,100.2561,100.1449,100.2481,10816.6577
2015-11-09 15:40:00,126.18,126.43,126.16,126.35,16777.71768523526,100.2481,100.4468,100.2322,100.3832,16777.7177
2015-11-09 15:45:00,126.35,126.48,126.31,126.44,18270.41644131963,100.3832,100.4865,100.3514,100.4547,18270.4164
2015-11-09 15:50:00,126.45,126.45,126.27,126.29,18567.874526771226,100.4626,100.4626,100.3196,100.3355,18567.8745
2015-11-09 15:55:00,126.3,126.3,125.94,126.06,105288.26392644671,100.3435,100.3435,100.0575,100.1528,105288.2639
2015-11-10 09:30:00,125.73,126.04,125.35,126.04,13194.159004867495,99.8906,100.1369,99.5887,100.1369,13194.159
2015-11-10 09:35:00,125.99,126.27,125.9,126.19,3066.522444564629,100.0972,100.3196,100.0257,100.2561,3066.5224
2015-11-10 09:40:00,126.05,126.1,125.7,125.73,11236.343969713358,100.1449,100.1846,99.8668,99.8906,11236.344
2015-11-10 09:45:00,125.61,125.73,125.45,125.56,6207.679826933478,99.7953,99.8906,99.6682,99.7556,6207.6798
2015-11-10 09:50:00,125.7,125.87,125.51,125.84,17183.34234721471,99.8668,100.0018,99.7158,99.978,17183.3423
2015-11-10 09:55:00,125.82,125.89,125.61,125.75,4002.163331530557,99.9621,100.0177,99.7953,99.9065,4002.1633
2015-11-10 10:00:00,125.76,125.83,125.35,125.35,13163.872363439696,99.9144,99.9701,99.5887,99.5887,13163.8724
2015-11-10 10:05:00,125.33,125.37,125.1,125.2,9393.185505678744,99.5728,99.6046,99.3901,99.4695,9393.1855
2015-11-10 10:10:00,125.2,125.26,124.96,125.05,6643.591130340725,99.4695,99.5172,99.2789,99.3504,6643.5911
2015-11-10 10:15:00,125.1,125.1,124.82,125.0,25200.648999459165,99.3901,99.3901,99.1676,99.3106,25200.649
2015-11-10 10:20:00,124.98,125.05,124.72,124.93,17527.312060573284,99.2948,99.3504,99.0882,99.255,17527.3121
2015-11-10 10:25:00,124.86,125.2,124.86,125.2,7117.36073553272,99.1994,99.4695,99.1994,99.4695,7117.3607
2015-11-10 10:30:00,125.1,125.18,124.92,125.01,8576.527852893456,99.3901,99.4536,99.2471,99.3186,8576.5279
2015-11-10 10:35:00,125.01,125.31,124.96,125.28,8333.153055705787,99.3186,99.5569,99.2789,99.5331,8333.1531
2015-11-10 10:40:00,125.32,125.41,125.15,125.26,6224.986479177934,99.5649,99.6364,99.4298,99.5172,6224.9865
2015-11-10 10:45:00,125.25,125.33,125.17,125.31,4770.146024878312,99.5093,99.5728,99.4457,99.5569,4770.146
2015-11-10 10:50:00,125.32,125.42,125.3,125.37,5083.829096809086,99.5649,99.6443,99.549,99.6046,5083.8291
2015-11-10 10:55:00,125.42,125.57,125.39,125.57,11385.613845321795,99.6443,99.7635,99.6205,99.7635,11385.6138
2015-11-10 11:00:00,125.57,125.61,125.33,125.42,5833.423472147107,99.7635,99.7953,99.5728,99.6443,5833.4235
2015-11-10 11:05:00,125.42,125.42,125.25,125.31,5820.443482963764,99.6443,99.6443,99.5093,99.5569,5820.4435
2015-11-10 11:10:00,125.22,125.36,125.09,125.15,8576.527852893456,99.4854,99.5967,99.3821,99.4298,8576.5279
2015-11-10 11:15:00,125.15,125.31,125.06,125.16,6652.244456462953,99.4298,99.5569,99.3583,99.4378,6652.2445
2015-11-10 11:20:00,125.22,125.22,125.03,125.03,7946.998377501352,99.4854,99.4854,99.3345,99.3345,7946.9984
2015-11-10 11:25:00,125.07,125.14,125.0,125.05,7625.743645213629,99.3663,99.4219,99.3106,99.3504,7625.7436
2015-11-10 11:30:00,125.02,125.23,125.02,125.18,7138.994050838291,99.3265,99.4934,99.3265,99.4536,7138.9941
2015-11-10 11:35:00,125.2,125.22,125.06,125.12,2237.9664683612764,99.4695,99.4854,99.3583,99.406,2237.9665
2015-11-10 11:40:00,125.18,125.37,125.15,125.28,2697.6744186046512,99.4536,99.6046,99.4298,99.5331,2697.6744
2015-11-10 11:45:00,125.37,125.37,125.18,125.29,5731.746890210925,99.6046,99.6046,99.4536,99.541,5731.7469
2015-11-10 11:50:00,125.33,125.33,125.07,125.15,1731.746890210925,99.5728,99.5728,99.3663,99.4298,1731.7469
2015-11-10 11:55:00,125.06,125.19,125.06,125.17,2271.4981070849108,99.3583,99.4616,99.3583,99.4457,2271.4981
2015-11-10 12:00:00,125.16,125.21,125.08,125.15,4042.1849648458624,99.4378,99.4775,99.3742,99.4298,4042.185
2015-11-10 12:05:00,125.19,125.28,125.14,125.26,2487.8312601406165,99.4616,99.5331,99.4219,99.5172,2487.8313
2015-11-10 12:10:00,125.31,125.38,125.24,125.33,1508.923742563548,99.5569,99.6125,99.5013,99.5728,1508.9237
2015-11-10 12:15:00,125.34,125.46,125.27,125.4,7835.586803677664,99.5808,99.6761,99.5252,99.6284,7835.5868
2015-11-10 12:20:00,125.37,125.43,125.37,125.42,3435.370470524608,99.6046,99.6523,99.6046,99.6443,3435.3705
2015-11-10 12:25:00,125.46,125.49,125.37,125.37,1730.6652244456463,99.6761,99.6999,99.6046,99.6046,1730.6652
2015-11-10 12:30:00,125.42,125.45,125.35,125.41,7289.3455922120065,99.6443,99.6682,99.5887,99.6364,7289.3456
2015-11-10 12:35:00,125.44,125.44,125.32,125.35,3448.35045970795,99.6602,99.6602,99.5649,99.5887,3448.3505
2015-11-10 12:40:00,125.34,125.43,125.28,125.36,5179.015684153596,99.5808,99.6523,99.5331,99.5967,5179.0157
2015-11-10 12:45:00,125.31,125.46,125.31,125.46,1975.1216873985936,99.5569,99.6761,99.5569,99.6761,1975.1217
2015-11-10 12:50:00,125.45,125.46,125.39,125.45,2379.6646836127634,99.6682,99.6761,99.6205,99.6682,2379.6647
2015-11-10 12:55:00,125.43,125.44,125.38,125.44,865.3326122228232,99.6523,99.6602,99.6125,99.6602,865.3326
2015-11-10 13:00:00,125.45,125.47,125.33,125.43,4333.153055705787,99.6682,99.684,99.5728,99.6523,4333.1531
2015-11-10 13:05:00,125.38,125.45,125.32,125.35,3461.3304488912927,99.6125,99.6682,99.5649,99.5887,3461.3304
2015-11-10 13:10:00,125.33,125.38,125.3,125.38,2274.7431043807464,99.5728,99.6125,99.549,99.6125,2274.7431
2015-11-10 13:15:00,125.4,125.4,125.28,125.3,2704.164413196322,99.6284,99.6284,99.5331,99.549,2704.1644
2015-11-10 13:20:00,125.24,125.34,125.22,125.25,2055.164954029205,99.5013,99.5808,99.4854,99.5093,2055.165
2015-11-10 13:25:00,125.27,125.33,125.19,125.33,3704.7052460789614,99.5252,99.5728,99.4616,99.5728,3704.7052
2015-11-10 13:30:00,125.35,125.35,125.25,125.32,5949.161709031909,99.5887,99.5887,99.5093,99.5649,5949.1617
2015-11-10 13:35:00,125.33,125.43,125.21,125.38,14967.009194159004,99.5728,99.6523,99.4775,99.6125,14967.0092
2015-11-10 13:40:00,125.34,125.49,125.34,125.49,2585.181179015684,99.5808,99.6999,99.5808,99.6999,2585.1812
2015-11-10 13:45:00,125.52,125.56,125.49,125.53,2067.063277447269,99.7238,99.7556,99.6999,99.7317,2067.0633
2015-11-10 13:50:00,125.53,125.7,125.52,125.7,5435.370470524607,99.7317,99.8668,99.7238,99.8668,5435.3705
2015-11-10 13:55:00,125.67,125.74,125.65,125.71,2752.839372633856,99.8429,99.8986,99.8271,99.8747,2752.8394
2015-11-10 14:00:00,125.7,125.72,125.62,125.72,1514.3320713899404,99.8668,99.8827,99.8032,99.8827,1514.3321
2015-11-10 14:05:00,125.74,125.88,125.69,125.82,15860.465116279069,99.8986,100.0098,99.8588,99.9621,15860.4651
2015-11-10 14:10:00,125.82,125.93,125.82,125.93,5416.982152514873,99.9621,100.0495,99.9621,100.0495,5416.9822
2015-11-10 14:15:00,125.9,125.95,125.85,125.94,10527.852893455922,100.0257,100.0654,99.986,100.0575,10527.8529
2015-11-10 14:20:00,125.92,126.02,125.92,125.92,8436.992969172525,100.0416,100.121,100.0416,100.0416,8436.993
2015-11-10 14:25:00,125.93,125.98,125.89,125.98,11828.015143320714,100.0495,100.0892,100.0177,100.0892,11828.0151
2015-11-10 14:30:00,125.99,126.05,125.95,125.95,7856.138453217955,100.0972,100.1449,100.0654,100.0654,7856.1385
2015-11-10 14:35:00,125.94,126.06,125.94,126.06,9980.530016224986,100.0575,100.1528,100.0575,100.1528,9980.53
2015-11-10 14:40:00,126.03,126.31,126.03,126.31,6868.577609518658,100.129,100.3514,100.129,100.3514,6868.5776
2015-11-10 14:45:00,126.25,126.26,126.08,126.08,5252.5689561925365,100.3037,100.3117,100.1687,100.1687,5252.569
2015-11-10 14:50:00,126.1,126.31,126.1,126.26,14824.22931314224,100.1846,100.3514,100.1846,100.3117,14824.2293
2015-11-10 14:55:00,126.27,126.42,126.23,126.37,16395.88967009194,100.3196,100.4388,100.2879,100.3991,16395.8897
2015-11-10 15:00:00,126.37,126.53,126.34,126.51,11736.07355327204,100.3991,100.5262,100.3753,100.5103,11736.0736
2015-11-10 15:05:00,126.53,126.53,126.38,126.49,13865.873445105462,100.5262,100.5262,100.407,100.4944,13865.8734
2015-11-10 15:10:00,126.47,126.51,126.42,126.46,7074.094104921579,100.4785,100.5103,100.4388,100.4706,7074.0941
2015-11-10 15:15:00,126.47,126.61,126.46,126.54,11249.3239588967,100.4785,100.5898,100.4706,100.5341,11249.324
2015-11-10 15:20:00,126.55,126.6,126.41,126.41,9835.586803677665,100.5421,100.5818,100.4309,100.4309,9835.5868
2015-11-10 15:25:00,126.39,126.54,126.36,126.51,14453.217955651704,100.415,100.5341,100.3911,100.5103,14453.218
2015-11-10 15:30:00,126.5,126.59,126.48,126.55,22036.77663601947,100.5024,100.5739,100.4865,100.5421,22036.7766
2015-11-10 15:35:00,126.55,126.57,126.46,126.5,18308.27474310438,100.5421,100.558,100.4706,100.5024,18308.2747
2015-11-10 15:40:00,126.48,126.55,126.39,126.4,18297.458085451595,100.4865,100.5421,100.415,100.4229,18297.4581
2015-11-10 15:45:00,126.39,126.4,126.27,126.32,27829.096809086,100.415,100.4229,100.3196,100.3594,27829.0968
2015-11-10 15:50:00,126.27,126.31,126.17,126.17,21391.022174148187,100.3196,100.3514,100.2402,100.2402,21391.0222
2015-11-10 15:55:00,126.17,126.44,126.15,126.4,54932.39588967009,100.2402,100.4547,100.2243,100.4229,54932.3959
2015-11-11 09:30:00,126.96,126.96,126.5,126.62,9521.90373174689,100.8678,100.8678,100.5024,100.5977,9521.9037
2015-11-11 09:35:00,126.65,126.94,126.54,126.94,2249.86479177934,100.6215,100.8519,100.5341,100.8519,2249.8648
2015-11-11 09:40:00,126.74,126.83,126.58,126.72,4152.514872904272,100.693,100.7645,100.5659,100.6772,4152.5149
2015-11-11 09:45:00,126.82,126.82,126.47,126.55,8131.96322336398,100.7566,100.7566,100.4785,100.5421,8131.9632
2015-11-11 09:50:00,126.62,126.85,126.52,126.63,6734.451054624121,100.5977,100.7804,100.5183,100.6057,6734.4511
2015-11-11 09:55:00,126.6,126.6,126.28,126.46,13328.285559762033,100.5818,100.5818,100.3276,100.4706,13328.2856
2015-11-11 10:00:00,126.41,126.43,126.23,126.37,3753.380205516495,100.4309,100.4468,100.2879,100.3991,3753.3802
2015-11-11 10:05:00,126.36,126.53,126.36,126.51,973.499188750676,100.3911,100.5262,100.3911,100.5103,973.4992
2015-11-11 10:10:00,126.38,126.38,126.08,126.08,1516.4954029204976,100.407,100.407,100.1687,100.1687,1516.4954
2015-11-11 10:15:00,126.04,126.17,126.0,126.1,2487.8312601406165,100.1369,100.2402,100.1051,100.1846,2487.8313
2015-11-11 10:20:00,126.07,126.16,125.98,126.06,1406.1654948620876,100.1607,100.2322,100.0892,100.1528,1406.1655
2015-11-11 10:25:00,125.95,125.98,125.82,125.89,1837.7501352082209,100.0654,100.0892,99.9621,100.0177,1837.7501
2015-11-11 10:30:00,125.81,125.91,125.8,125.85,1460.248783126014,99.9542,100.0336,99.9462,99.986,1460.2488
2015-11-11 10:35:00,125.82,125.95,125.67,125.75,3028.664142779881,99.9621,100.0654,99.8429,99.9065,3028.6641
2015-11-11 10:40:00,125.72,125.79,125.7,125.76,3353.16387236344,99.8827,99.9383,99.8668,99.9144,3353.1639
2015-11-11 10:45:00,125.83,125.94,125.79,125.84,3899.405083829097,99.9701,100.0575,99.9383,99.978,3899.4051
2015-11-11 10:50:00,125.82,125.94,125.77,125.91,4576.527852893456,99.9621,100.0575,99.9224,100.0336,4576.5279
2015-11-11 10:55:00,125.97,125.97,125.9,125.95,1297.9989183342348,100.0813,100.0813,100.0257,100.0654,1297.9989
2015-11-11 11:00:00,125.8,125.94,125.75,125.82,6382.909680908599,99.9462,100.0575,99.9065,99.9621,6382.9097
2015-11-11 11:05:00,125.81,125.82,125.73,125.73,2885.884261763116,99.9542,99.9621,99.8906,99.8906,2885.8843
2015-11-11 11:10:00,125.76,125.86,125.74,125.78,5419.14548404543,99.9144,99.9939,99.8986,99.9303,5419.1455
2015-11-11 11:15:00,125.85,125.94,125.85,125.93,1189.8323418063817,99.986,100.0575,99.986,100.0495,1189.8323
2015-11-11 11:20:00,125.93,125.95,125.71,125.75,4110.32990805841,100.0495,100.0654,99.8747,99.9065,4110.3299
2015-11-11 11:25:00,125.76,125.81,125.68,125.75,5507.842076798269,99.9144,99.9542,99.8509,99.9065,5507.8421
2015-11-11 11:30:00,125.78,125.84,125.7,125.82,7247.160627366144,99.9303,99.978,99.8668,99.9621,7247.1606
2015-11-11 11:35:00,125.79,125.92,125.78,125.92,4799.3510005408325,99.9383,100.0416,99.9303,100.0416,4799.351
2015-11-11 11:40:00,125.95,125.95,125.86,125.93,1622.4986479177933,100.0654,100.0654,99.9939,100.0495,1622.4986
2015-11-11 11:45:00,125.89,126.08,125.88,126.08,1946.998377501352,100.0177,100.1687,100.0098,100.1687,1946.9984
2015-11-11 11:50:00,126.06,126.14,126.02,126.08,11846.403461330448,100.1528,100.2164,100.121,100.1687,11846.4035
2015-11-11 11:55:00,126.12,126.15,126.03,126.05,27074.09410492158,100.2005,100.2243,100.129,100.1449,27074.0941
2015-11-11 12:00:00,126.11,126.11,125.94,126.01,3795.565170362358,100.1925,100.1925,100.0575,100.1131,3795.5652
2015-11-11 12:05:00,126.01,126.09,126.0,126.02,1287.1822606814494,100.1131,100.1766,100.1051,100.121,1287.1823
2015-11-11 12:10:00,126.03,126.09,126.01,126.01,7463.49378042185,100.129,100.1766,100.1131,100.1131,7463.4938
2015-11-11 12:15:00,126.06,126.08,125.97,126.06,7317.468902109248,100.1528,100.1687,100.0813,100.1528,7317.4689
2015-11-11 12:20:00,126.06,126.16,126.06,126.14,5256.895619253651,100.1528,100.2322,100.1528,100.2164,5256.8956
2015-11-11 12:25:00,126.19,126.37,126.19,126.27,1341.265548945376,100.2561,100.3991,100.2561,100.3196,1341.2655
2015-11-11 12:30:00,126.38,126.42,126.37,126.42,1020.0108166576528,100.407,100.4388,100.3991,100.4388,1020.0108
2015-11-11 12:35:00,126.42,126.51,126.37,126.44,4110.32990805841,100.4388,100.5103,100.3991,100.4547,4110.3299
2015-11-11 12:40:00,126.46,126.51,126.38,126.38,33932.93672255273,100.4706,100.5103,100.407,100.407,33932.9367
2015-11-11 12:45:00,126.44,126.44,126.38,126.41,2920.497566252028,100.4547,100.4547,100.407,100.4309,2920.4976
2015-11-11 12:50:00,126.4,126.4,126.16,126.25,5543.53704705246,100.4229,100.4229,100.2322,100.3037,5543.537
2015-11-11 12:55:00,126.16,126.2,126.06,126.09,3353.16387236344,100.2322,100.264,100.1528,100.1766,3353.1639
2015-11-11 13:00:00,126.07,126.12,126.05,126.12,1730.6652244456463,100.1607,100.2005,100.1449,100.2005,1730.6652
2015-11-11 13:05:00,126.05,126.05,125.88,125.95,5005.949161709032,100.1449,100.1449,100.0098,100.0654,5005.9492
2015-11-11 13:10:00,125.92,126.01,125.89,126.01,1297.9989183342348,100.0416,100.1131,100.0177,100.1131,1297.9989
2015-11-11 13:15:00,125.94,126.01,125.9,125.94,2487.8312601406165,100.0575,100.1131,100.0257,100.0575,2487.8313
2015-11-11 13:20:00,125.92,125.99,125.8,125.8,4420.767982693347,100.0416,100.0972,99.9462,99.9462,4420.768
2015-11-11 13:25:00,125.78,125.89,125.72,125.84,5435.370470524607,99.9303,100.0177,99.8827,99.978,5435.3705
2015-11-11 13:30:00,125.85,126.01,125.85,125.89,1946.998377501352,99.986,100.1131,99.986,100.0177,1946.9984
2015-11-11 13:35:00,125.87,125.92,125.75,125.87,3077.3391022174146,100.0018,100.0416,99.9065,100.0018,3077.3391
2015-11-11 13:40:00,125.83,126.02,125.83,126.02,2352.6230394808003,99.9701,100.121,99.9701,100.121,2352.623
2015-11-11 13:45:00,126.03,126.04,125.93,125.93,540.8328826392644,100.129,100.1369,100.0495,100.0495,540.8329
2015-11-11 13:50:00,126.01,126.07,125.96,126.04,3040.562466197945,100.1131,100.1607,100.0733,100.1369,3040.5625
2015-11-11 13:55:00,126.09,126.16,126.02,126.02,1946.998377501352,100.1766,100.2322,100.121,100.121,1946.9984
2015-11-11 14:00:00,126.1,126.16,126.02,126.07,3450.513791238507,100.1846,100.2322,100.121,100.1607,3450.5138
2015-11-11 14:05:00,126.06,126.13,126.01,126.01,1189.8323418063817,100.1528,100.2084,100.1131,100.1131,1189.8323
2015-11-11 14:10:00,125.99,126.02,125.93,125.98,1838.8318009734992,100.0972,100.121,100.0495,100.0892,1838.8318
2015-11-11 14:15:00,125.99,126.03,125.94,125.99,17959.978366684692,100.0972,100.129,100.0575,100.0972,17959.9784
2015-11-11 14:20:00,125.99,126.17,125.96,126.14,73848.566792861,100.0972,100.2402,100.0733,100.2164,73848.5668
2015-11-11 14:25:00,126.1,126.23,126.03,126.23,25931.85505678745,100.1846,100.2879,100.129,100.2879,25931.8551
2015-11-11 14:30:00,126.24,126.33,126.24,126.33,1988.101676581936,100.2958,100.3673,100.2958,100.3673,1988.1017
2015-11-11 14:35:00,126.28,126.28,126.19,126.24,4175.229853975122,100.3276,100.3276,100.2561,100.2958,4175.2299
2015-11-11 14:40:00,126.23,126.29,126.19,126.23,2401.297998918334,100.2879,100.3355,100.2561,100.2879,2401.298
2015-11-11 14:45:00,126.3,126.31,126.26,126.26,2833.964305029746,100.3435,100.3514,100.3117,100.3117,2833.9643
2015-11-11 14:50:00,126.22,126.38,126.21,126.32,10011.898323418063,100.2799,100.407,100.272,100.3594,10011.8983
2015-11-11 14:55:00,126.38,126.38,126.21,126.26,4143.861546782045,100.407,100.407,100.272,100.3117,4143.8615
2015-11-11 15:00:00,126.24,126.31,126.2,126.28,6461.871281773932,100.2958,100.3514,100.264,100.3276,6461.8713
2015-11-11 15:05:00,126.25,126.35,126.2,126.26,4759.329367225527,100.3037,100.3832,100.264,100.3117,4759.3294
2015-11-11 15:10:00,126.28,126.28,126.17,126.28,2054.0832882639265,100.3276,100.3276,100.2402,100.3276,2054.0833
2015-11-11 15:15:00,126.26,126.32,126.23,126.28,7260.140616549486,100.3117,100.3594,100.2879,100.3276,7260.1406
2015-11-11 15:20:00,126.31,126.43,126.29,126.41,4651.162790697675,100.3514,100.4468,100.3355,100.4309,4651.1628
2015-11-11 15:25:00,126.38,126.56,126.38,126.56,3578.1503515413738,100.407,100.55,100.407,100.55,3578.1504
2015-11-11 15:30:00,126.59,126.67,126.55,126.67,13896.16008653326,100.5739,100.6374,100.5421,100.6374,13896.1601
2015-11-11 15:35:00,126.63,126.69,126.59,126.68,20783.12601406165,100.6057,100.6533,100.5739,100.6454,20783.126
2015-11-11 15:40:00,126.7,126.72,126.62,126.66,7198.4856679286095,100.6613,100.6772,100.5977,100.6295,7198.4857
2015-11-11 15:45:00,126.72,126.72,126.46,126.49,10594.91617090319,100.6772,100.6772,100.4706,100.4944,10594.9162
2015-11-11 15:50:00,126.46,126.52,126.38,126.43,12934.559221200649,100.4706,100.5183,100.407,100.4468,12934.5592
2015-11-11 15:55:00,126.43,126.51,126.42,126.45,41474.31043807464,100.4468,100.5103,100.4388,100.4626,41474.3104
2015-11-12 09:30:00,125.16,125.73,125.02,125.73,18050.83829096809,99.4378,99.8906,99.3265,99.8906,18050.8383
2015-11-12 09:35:00,125.71,125.71,124.79,124.79,6631.692806922661,99.8747,99.8747,99.1438,99.1438,6631.6928
2015-11-12 09:40:00,124.92,125.45,124.72,124.99,9777.176852352624,99.2471,99.6682,99.0882,99.3027,9777.1769
2015-11-12 09:45:00,124.75,125.07,124.72,125.0,7559.762033531639,99.112,99.3663,99.0882,99.3106,7559.762
2015-11-12 09:50:00,124.92,125.11,124.78,125.06,7560.843699296917,99.2471,99.398,99.1359,99.3583,7560.8437
2015-11-12 09:55:00,125.11,125.11,124.83,124.83,21811.790156841536,99.398,99.398,99.1756,99.1756,21811.7902
2015-11-12 10:00:00,124.82,124.86,124.59,124.72,16862.087614926986,99.1676,99.1994,98.9849,99.0882,16862.0876
2015-11-12 10:05:00,124.63,124.94,124.63,124.92,6248.783126014061,99.0167,99.263,99.0167,99.2471,6248.7831
2015-11-12 10:10:00,124.9,124.99,124.8,124.88,8692.266089778259,99.2312,99.3027,99.1517,99.2153,8692.2661
2015-11-12 10:15:00,124.88,125.06,124.86,125.06,7067.604110329908,99.2153,99.3583,99.1994,99.3583,7067.6041
2015-11-12 10:20:00,125.02,125.08,124.93,124.97,14061.654948620877,99.3265,99.3742,99.255,99.2868,14061.6549
2015-11-12 10:25:00,124.94,125.08,124.91,124.94,7247.160627366144,99.263,99.3742,99.2391,99.263,7247.1606
2015-11-12 10:30:00,124.92,124.96,124.66,124.76,15825.851811790157,99.2471,99.2789,99.0405,99.12,15825.8518
2015-11-12 10:35:00,124.73,124.96,124.58,124.89,9741.481882098433,99.0961,99.2789,98.977,99.2232,9741.4819
2015-11-12 10:40:00,124.96,125.05,124.9,124.95,15759.870200108166,99.2789,99.3504,99.2312,99.2709,15759.8702
2015-11-12 10:45:00,124.94,125.07,124.84,124.84,26643.591130340723,99.263,99.3663,99.1835,99.1835,26643.5911
2015-11-12 10:50:00,124.89,125.03,124.89,124.98,27611.68199026501,99.2232,99.3345,99.2232,99.2948,27611.682
2015-11-12 10:55:00,124.98,125.39,124.94,125.31,37750.13520822066,99.2948,99.6205,99.263,99.5569,37750.1352
2015-11-12 11:00:00,125.37,125.5,125.3,125.43,71411.57382368848,99.6046,99.7079,99.549,99.6523,71411.5738
2015-11-12 11:05:00,125.45,125.48,125.38,125.4,48594.91617090319,99.6682,99.692,99.6125,99.6284,48594.9162
2015-11-12 11:10:00,125.4,125.4,125.28,125.33,5840.995132504056,99.6284,99.6284,99.5331,99.5728,5840.9951
2015-11-12 11:15:00,125.28,125.36,125.1,125.14,5181.1790156841535,99.5331,99.5967,99.3901,99.4219,5181.179
2015-11-12 11:20:00,125.13,125.19,124.89,124.95,4899.945916711736,99.4139,99.4616,99.2232,99.2709,4899.9459
2015-11-12 11:25:00,124.88,125.03,124.87,124.95,7100.054083288263,99.2153,99.3345,99.2074,99.2709,7100.0541
2015-11-12 11:30:00,124.95,125.12,124.95,125.0,11705.78691184424,99.2709,99.406,99.2709,99.3106,11705.7869
2015-11-12 11:35:00,125.04,125.11,125.03,125.07,4461.871281773932,99.3424,99.398,99.3345,99.3663,4461.8713
2015-11-12 11:40:00,125.1,125.24,125.08,125.19,4445.646295294754,99.3901,99.5013,99.3742,99.4616,4445.6463
2015-11-12 11:45:00,125.15,125.19,125.0,125.11,5742.56354786371,99.4298,99.4616,99.3106,99.398,5742.5635
2015-11-12 11:50:00,125.14,125.2,125.01,125.01,3028.664142779881,99.4219,99.4695,99.3186,99.3186,3028.6641
2015-11-12 11:55:00,125.02,125.09,124.96,125.09,3411.57382368848,99.3265,99.3821,99.2789,99.3821,3411.5738
2015-11-12 12:00:00,125.04,125.17,124.99,125.15,8220.65981611682,99.3424,99.4457,99.3027,99.4298,8220.6598
2015-11-12 12:05:00,125.14,125.21,125.06,125.11,2379.6646836127634,99.4219,99.4775,99.3583,99.398,2379.6647
2015-11-12 12:10:00,125.12,125.13,124.95,124.95,4720.3893996755005,99.406,99.4139,99.2709,99.2709,4720.3894
2015-11-12 12:15:00,125.01,125.02,124.94,125.01,2836.1276365603026,99.3186,99.3265,99.263,99.3186,2836.1276
2015-11-12 12:20:00,125.02,125.02,124.81,124.92,5798.810167658194,99.3265,99.3265,99.1597,99.2471,5798.8102
2015-11-12 12:25:00,124.91,125.03,124.87,125.02,5574.905354245538,99.2391,99.3345,99.2074,99.3265,5574.9054
2015-11-12 12:30:00,124.97,125.08,124.93,125.08,3677.6636019469984,99.2868,99.3742,99.255,99.3742,3677.6636
2015-11-12 12:35:00,125.08,125.08,124.87,124.92,6163.331530557058,99.3742,99.3742,99.2074,99.2471,6163.3315
2015-11-12 12:40:00,124.95,125.12,124.95,125.07,4434.8296376419685,99.2709,99.406,99.2709,99.3663,4434.8296
2015-11-12 12:45:00,125.06,125.25,125.03,125.23,5624.66197944835,99.3583,99.5093,99.3345,99.4934,5624.662
2015-11-12 12:50:00,125.31,125.44,125.3,125.35,7148.729042725798,99.5569,99.6602,99.549,99.5887,7148.729
2015-11-12 12:55:00,125.34,125.4,125.26,125.26,2271.4981070849108,99.5808,99.6284,99.5172,99.5172,2271.4981
2015-11-12 13:00:00,125.3,125.44,125.26,125.33,3569.4970254191453,99.549,99.6602,99.5172,99.5728,3569.497
2015-11-12 13:05:00,125.31,125.36,125.21,125.28,4867.49594375338,99.5569,99.5967,99.4775,99.5331,4867.4959
2015-11-12 13:10:00,125.28,125.36,125.28,125.35,2379.6646836127634,99.5331,99.5967,99.5331,99.5887,2379.6647
2015-11-12 13:15:00,125.33,125.46,125.33,125.44,3683.071930773391,99.5728,99.6761,99.5728,99.6602,3683.0719
2015-11-12 13:20:00,125.44,125.49,125.32,125.37,5531.638723634397,99.6602,99.6999,99.5649,99.6046,5531.6387
2015-11-12 13:25:00,125.36,125.5,125.36,125.49,5300.162249864791,99.5967,99.7079,99.5967,99.6999,5300.1622
2015-11-12 13:30:00,125.52,125.64,125.5,125.59,6530.016224986479,99.7238,99.8191,99.7079,99.7794,6530.0162
2015-11-12 13:35:00,125.61,125.69,125.57,125.66,2379.6646836127634,99.7953,99.8588,99.7635,99.835,2379.6647
2015-11-12 13:40:00,125.7,125.7,125.56,125.6,15704.705246078962,99.8668,99.8668,99.7556,99.7873,15704.7052
2015-11-12 13:45:00,125.64,125.64,125.48,125.62,8218.496484586263,99.8191,99.8191,99.692,99.8032,8218.4965
2015-11-12 13:50:00,125.59,125.61,125.51,125.58,6815.575987020011,99.7794,99.7953,99.7158,99.7714,6815.576
2015-11-12 13:55:00,125.57,125.6,125.54,125.54,1804.2184964845865,99.7635,99.7873,99.7397,99.7397,1804.2185
2015-11-12 14:00:00,125.5,125.57,125.46,125.55,6653.326122228231,99.7079,99.7635,99.6761,99.7476,6653.3261
2015-11-12 14:05:00,125.51,125.54,125.41,125.54,5200.648999459167,99.7158,99.7397,99.6364,99.7397,5200.649
2015-11-12 14:10:00,125.49,125.51,125.35,125.35,5428.880475932937,99.6999,99.7158,99.5887,99.5887,5428.8805
2015-11-12 14:15:00,125.34,125.35,125.27,125.29,4372.093023255814,99.5808,99.5887,99.5252,99.541,4372.093
2015-11-12 14:20:00,125.29,125.33,125.16,125.2,6510.546241211466,99.541,99.5728,99.4378,99.4695,6510.5462
2015-11-12 14:25:00,125.16,125.36,125.13,125.36,7542.455381287182,99.4378,99.5967,99.4139,99.5967,7542.4554
2015-11-12 14:30:00,125.37,125.42,125.34,125.42,4950.784207679827,99.6046,99.6443,99.5808,99.6443,4950.7842
2015-11-12 14:35:00,125.42,125.45,125.32,125.41,22985.39751216874,99.6443,99.6682,99.5649,99.6364,22985.3975
2015-11-12 14:40:00,125.42,125.48,125.34,125.41,21064.359113034072,99.6443,99.692,99.5808,99.6364,21064.3591
2015-11-12 14:45:00,125.42,125.42,125.18,125.24,7910.2217414818815,99.6443,99.6443,99.4536,99.5013,7910.2217
2015-11-12 14:50:00,125.2,125.22,124.96,124.96,8716.062736614385,99.4695,99.4854,99.2789,99.2789,8716.0627
2015-11-12 14:55:00,124.99,125.11,124.91,125.09,8947.539210383991,99.3027,99.398,99.2391,99.3821,8947.5392
2015-11-12 15:00:00,125.12,125.18,125.05,125.07,13041.644131963223,99.406,99.4536,99.3504,99.3663,13041.6441
2015-11-12 15:05:00,125.07,125.18,125.06,125.18,13357.490535424551,99.3663,99.4536,99.3583,99.4536,13357.4905
2015-11-12 15:10:00,125.13,125.18,125.01,125.15,21687.398593834503,99.4139,99.4536,99.3186,99.4298,21687.3986
2015-11-12 15:15:00,125.14,125.2,125.07,125.14,6829.637641968631,99.4219,99.4695,99.3663,99.4219,6829.6376
2015-11-12 15:20:00,125.11,125.21,125.04,125.2,19625.743645213628,99.398,99.4775,99.3424,99.4695,19625.7436
2015-11-12 15:25:00,125.18,125.33,125.16,125.29,31592.21200649,99.4536,99.5728,99.4378,99.541,31592.212
2015-11-12 15:30:00,125.27,125.3,125.11,125.25,25830.17847485127,99.5252,99.549,99.398,99.5093,25830.1785
2015-11-12 15:35:00,125.25,125.33,125.2,125.22,14275.824770146024,99.5093,99.5728,99.4695,99.4854,14275.8248
2015-11-12 15:40:00,125.21,125.22,125.04,125.08,31733.91022174148,99.4775,99.4854,99.3424,99.3742,31733.9102
2015-11-12 15:45:00,125.05,125.11,124.91,125.03,27799.89183342347,99.3504,99.398,99.2391,99.3345,27799.8918
2015-11-12 15:50:00,125.02,125.05,124.9,125.0,32042.184964845863,99.3265,99.3504,99.2312,99.3106,32042.185
2015-11-12 15:55:00,125.0,125.16,124.95,125.08,65110.87074094105,99.3106,99.4378,99.2709,99.3742,65110.8707
2015-11-13 09:30:00,125.22,125.51,124.86,125.51,12044.34829637642,99.4854,99.7158,99.1994,99.7158,12044.3483
2015-11-13 09:35:00,124.97,125.75,124.97,125.45,14253.109789075175,99.2868,99.9065,99.2868,99.6682,14253.1098
2015-11-13 09:40:00,125.58,125.72,125.32,125.49,3465.6571119524065,99.7714,99.8827,99.5649,99.6999,3465.6571
2015-11-13 09:45:00,125.46,125.5,125.13,125.42,6420.767982693347,99.6761,99.7079,99.4139,99.6443,6420.768
2015-11-13 09:50:00,125.18,125.27,124.98,125.09,3028.664142779881,99.4536,99.5252,99.2948,99.3821,3028.6641
2015-11-13 09:55:00,125.13,125.17,125.0,125.08,2163.3315305570577,99.4139,99.4457,99.3106,99.3742,2163.3315
2015-11-13 10:00:00,124.88,125.2,124.86,125.14,3785.830178474851,99.2153,99.4695,99.1994,99.4219,3785.8302
2015-11-13 10:05:00,125.11,125.11,124.59,124.85,7514.33207138994,99.398,99.398,98.9849,99.1915,7514.3321
2015-11-13 10:10:00,124.81,124.81,124.38,124.51,7144.402379664683,99.1597,99.1597,98.8181,98.9213,7144.4024
2015-11-13 10:15:00,124.52,124.53,124.1,124.16,70511.62790697675,98.9293,98.9372,98.5956,98.6433,70511.6279
2015-11-13 10:20:00,124.11,124.4,124.05,124.35,22832.882639264462,98.6035,98.8339,98.5559,98.7942,22832.8826
2015-11-13 10:25:00,124.29,124.63,124.15,124.44,4788.534342888048,98.7466,99.0167,98.6353,98.8657,4788.5343
2015-11-13 10:30:00,124.42,124.78,124.33,124.72,8337.479718766901,98.8498,99.1359,98.7783,99.0882,8337.4797
2015-11-13 10:35:00,124.8,125.13,124.8,125.12,3840.995132504056,99.1517,99.4139,99.1517,99.406,3840.9951
2015-11-13 10:40:00,125.15,125.33,125.15,125.32,1885.343428880476,99.4298,99.5728,99.4298,99.5649,1885.3434
2015-11-13 10:45:00,125.25,125.45,125.12,125.45,4975.662520281233,99.5093,99.6682,99.406,99.6682,4975.6625
2015-11-13 10:50:00,125.35,125.5,125.33,125.5,4004.326663061114,99.5887,99.7079,99.5728,99.7079,4004.3267
2015-11-13 10:55:00,125.49,125.56,125.41,125.56,4759.329367225527,99.6999,99.7556,99.6364,99.7556,4759.3294
2015-11-13 11:00:00,125.49,125.53,125.36,125.51,3461.3304488912927,99.6999,99.7317,99.5967,99.7158,3461.3304
2015-11-13 11:05:00,125.5,125.67,125.49,125.55,1622.4986479177933,99.7079,99.8429,99.6999,99.7476,1622.4986
2015-11-13 11:10:00,125.55,125.58,125.29,125.44,9356.408869659275,99.7476,99.7714,99.541,99.6602,9356.4089
2015-11-13 11:15:00,125.35,125.36,124.89,125.19,6028.123309897242,99.5887,99.5967,99.2232,99.4616,6028.1233
2015-11-13 11:20:00,125.13,125.43,125.13,125.34,4002.163331530557,99.4139,99.6523,99.4139,99.5808,4002.1633
2015-11-13 11:25:00,125.36,125.57,125.36,125.47,3353.16387236344,99.5967,99.7635,99.5967,99.684,3353.1639
2015-11-13 11:30:00,125.47,125.73,125.41,125.73,4684.694429421309,99.684,99.8906,99.6364,99.8906,4684.6944
2015-11-13 11:35:00,125.75,125.8,125.6,125.6,4210.924824229313,99.9065,99.9462,99.7873,99.7873,4210.9248
2015-11-13 11:40:00,125.64,125.75,125.61,125.68,4867.49594375338,99.8191,99.9065,99.7953,99.8509,4867.4959
2015-11-13 11:45:00,125.69,125.8,125.59,125.62,6814.494321254732,99.8588,99.9462,99.7794,99.8032,6814.4943
2015-11-13 11:50:00,125.57,125.75,125.57,125.63,7084.9107625743645,99.7635,99.9065,99.7635,99.8112,7084.9108
2015-11-13 11:55:00,125.66,125.94,125.61,125.9,14175.22985397512,99.835,100.0575,99.7953,100.0257,14175.2299
2015-11-13 12:00:00,125.94,126.13,125.81,126.11,21679.82693347756,100.0575,100.2084,99.9542,100.1925,21679.8269
2015-11-13 12:05:00,126.05,126.27,125.95,126.26,2513.7912385073014,100.1449,100.3196,100.0654,100.3117,2513.7912
2015-11-13 12:10:00,126.26,126.59,126.26,126.59,7333.693888588426,100.3117,100.5739,100.3117,100.5739,7333.6939
2015-11-13 12:15:00,126.65,126.87,126.63,126.78,3958.896700919416,100.6215,100.7963,100.6057,100.7248,3958.8967
2015-11-13 12:20:00,126.82,126.87,126.7,126.7,3677.6636019469984,100.7566,100.7963,100.6613,100.6613,3677.6636
2015-11-13 12:25:00,126.67,126.67,126.55,126.55,6576.527852893456,100.6374,100.6374,100.5421,100.5421,6576.5279
2015-11-13 12:30:00,126.55,126.76,126.55,126.66,5949.161709031909,100.5421,100.7089,100.5421,100.6295,5949.1617
2015-11-13 12:35:00,126.73,126.79,126.65,126.79,4435.911303407247,100.6851,100.7328,100.6215,100.7328,4435.9113
2015-11-13 12:40:00,126.81,126.82,126.51,126.7,24536.50621957815,100.7487,100.7566,100.5103,100.6613,24536.5062
2015-11-13 12:45:00,126.74,126.74,126.48,126.58,4448.89129259059,100.693,100.693,100.4865,100.5659,4448.8913
2015-11-13 12:50:00,126.58,126.75,126.58,126.67,3677.6636019469984,100.5659,100.701,100.5659,100.6374,3677.6636
2015-11-13 12:55:00,126.67,126.71,126.58,126.65,6871.822606814494,100.6374,100.6692,100.5659,100.6215,6871.8226
2015-11-13 13:00:00,126.65,126.73,126.6,126.66,4131.96322336398,100.6215,100.6851,100.5818,100.6295,4131.9632
2015-11-13 13:05:00,126.65,126.65,126.34,126.39,3461.3304488912927,100.6215,100.6215,100.3753,100.415,3461.3304
2015-11-13 13:10:00,126.35,126.41,126.31,126.37,4139.53488372093,100.3832,100.4309,100.3514,100.3991,4139.5349
2015-11-13 13:15:00,126.35,126.53,126.31,126.47,6111.411573823688,100.3832,100.5262,100.3514,100.4785,6111.4116
2015-11-13 13:20:00,126.5,126.52,126.29,126.52,6558.13953488372,100.5024,100.5183,100.3355,100.5183,6558.1395
2015-11-13 13:25:00,126.49,126.6,126.49,126.55,7037.317468902109,100.4944,100.5818,100.4944,100.5421,7037.3175
2015-11-13 13:30:00,126.62,126.66,126.37,126.37,6381.828015143321,100.5977,100.6295,100.3991,100.3991,6381.828
2015-11-13 13:35:00,126.3,126.36,126.15,126.24,2650.081124932396,100.3435,100.3911,100.2243,100.2958,2650.0811
2015-11-13 13:40:00,126.25,126.31,126.23,126.24,2055.164954029205,100.3037,100.3514,100.2879,100.2958,2055.165
2015-11-13 13:45:00,126.24,126.5,126.23,126.35,9027.582477014605,100.2958,100.5024,100.2879,100.3832,9027.5825
2015-11-13 13:50:00,126.4,126.72,126.4,126.68,11797.728501892914,100.4229,100.6772,100.4229,100.6454,11797.7285
2015-11-13 13:55:00,126.72,126.79,126.61,126.61,11032.990805840996,100.6772,100.7328,100.5898,100.5898,11032.9908
2015-11-13 14:00:00,126.56,126.66,126.52,126.58,7632.2336398053,100.55,100.6295,100.5183,100.5659,7632.2336
2015-11-13 14:05:00,126.58,126.67,126.52,126.53,9341.265548945375,100.5659,100.6374,100.5183,100.5262,9341.2655
2015-11-13 14:10:00,126.52,126.7,126.52,126.65,5376.960519199567,100.5183,100.6613,100.5183,100.6215,5376.9605
2015-11-13 14:15:00,126.67,126.75,126.57,126.69,4878.312601406165,100.6374,100.701,100.558,100.6533,4878.3126
2015-11-13 14:20:00,126.67,126.84,126.64,126.84,17039.480800432666,100.6374,100.7725,100.6136,100.7725,17039.4808
2015-11-13 14:25:00,126.75,126.83,126.7,126.83,6325.581395348837,100.701,100.7645,100.6613,100.7645,6325.5814
2015-11-13 14:30:00,126.82,126.89,126.74,126.83,9764.19686316928,100.7566,100.8122,100.693,100.7645,9764.1969
2015-11-13 14:35:00,126.83,126.92,126.76,126.88,8736.614386154677,100.7645,100.8361,100.7089,100.8043,8736.6144
2015-11-13 14:40:00,126.88,126.91,126.79,126.84,7492.69875608437,100.8043,100.8281,100.7328,100.7725,7492.6988
2015-11-13 14:45:00,126.83,126.86,126.67,126.72,11898.323418063816,100.7645,100.7884,100.6374,100.6772,11898.3234
2015-11-13 14:50:00,126.8,126.8,126.62,126.67,40383.99134667388,100.7407,100.7407,100.5977,100.6374,40383.9913
2015-11-13 14:55:00,126.74,126.79,126.57,126.67,16712.81773931855,100.693,100.7328,100.558,100.6374,16712.8177
2015-11-13 15:00:00,126.67,126.91,126.66,126.89,20138.45321795565,100.6374,100.8281,100.6295,100.8122,20138.4532
2015-11-13 15:05:00,126.92,127.19,126.8,127.17,16149.269875608436,100.8361,101.0506,100.7407,101.0347,16149.2699
2015-11-13 15:10:00,127.17,128.02,127.16,128.02,72056.24661979447,101.0347,101.71,101.0267,101.71,72056.2466
2015-11-13 15:15:00,128.06,128.22,127.42,127.63,105969.7133585722,101.7418,101.8689,101.2333,101.4001,105969.7134
2015-11-13 15:20:00,127.65,127.65,127.29,127.54,24133.04488912925,101.416,101.416,101.13,101.3286,24133.0449
2015-11-13 15:25:00,127.55,127.55,127.22,127.23,20628.447809626825,101.3366,101.3366,101.0744,101.0823,20628.4478
2015-11-13 15:30:00,127.18,127.53,127.18,127.29,28717.144402379665,101.0426,101.3207,101.0426,101.13,28717.1444
2015-11-13 15:35:00,127.35,127.5,127.22,127.3,30538.669551108705,101.1777,101.2969,101.0744,101.138,30538.6696
2015-11-13 15:40:00,127.29,127.34,127.05,127.16,44975.66252028123,101.13,101.1697,100.9393,101.0267,44975.6625
2015-11-13 15:45:00,127.16,127.24,127.07,127.13,51252.56895619253,101.0267,101.0903,100.9552,101.0029,51252.569
2015-11-13 15:50:00,127.12,127.15,127.01,127.04,39564.08869659275,100.9949,101.0188,100.9076,100.9314,39564.0887
2015-11-13 15:55:00,127.05,127.18,126.99,127.04,127319.6322336398,100.9393,101.0426,100.8917,100.9314,127319.6322
2015-11-16 09:30:00,127.0,127.57,126.9,127.07,19533.80205516496,100.8996,101.3525,100.8202,100.9552,19533.8021
2015-11-16 09:35:00,127.17,128.33,127.17,128.11,23247.160627366145,101.0347,101.9563,101.0347,101.7815,23247.1606
2015-11-16 09:40:00,128.02,128.74,128.02,128.51,21988.101676581937,101.71,102.282,101.71,102.0993,21988.1017
2015-11-16 09:45:00,128.51,128.76,128.4,128.56,15633.31530557058,102.0993,102.2979,102.0119,102.139,15633.3153
2015-11-16 09:50:00,128.75,128.88,128.24,128.51,24994.05083829097,102.29,102.3932,101.8848,102.0993,24994.0508
2015-11-16 09:55:00,128.42,128.44,128.05,128.18,9107.625743645214,102.0278,102.0437,101.7338,101.8371,9107.6257
2015-11-16 10:00:00,128.06,128.28,127.65,127.7,66515.95457003785,101.7418,101.9166,101.416,101.4558,66515.9546
2015-11-16 10:05:00,127.7,127.8,127.37,127.53,16347.214710654407,101.4558,101.5352,101.1936,101.3207,16347.2147
2015-11-16 10:10:00,127.54,128.25,127.53,128.25,14718.226068144942,101.3286,101.8927,101.3207,101.8927,14718.2261
2015-11-16 10:15:00,128.3,128.5,128.07,128.18,10308.27474310438,101.9324,102.0913,101.7497,101.8371,10308.2747
2015-11-16 10:20:00,128.15,128.63,128.01,128.53,16207.679826933478,101.8133,102.1946,101.702,102.1152,16207.6798
2015-11-16 10:25:00,128.5,128.72,128.38,128.71,15495.943753380205,102.0913,102.2661,101.996,102.2582,15495.9438
2015-11-16 10:30:00,128.74,128.81,128.58,128.64,15339.102217414818,102.282,102.3376,102.1549,102.2026,15339.1022
2015-11-16 10:35:00,128.57,128.63,128.25,128.46,17657.111952406707,102.147,102.1946,101.8927,102.0596,17657.112
2015-11-16 10:40:00,128.4,128.51,128.31,128.39,5283.937263385614,102.0119,102.0993,101.9404,102.0039,5283.9373
2015-11-16 10:45:00,128.43,128.52,128.35,128.35,8647.917793401839,102.0357,102.1072,101.9722,101.9722,8647.9178
2015-11-16 10:50:00,128.39,128.4,128.14,128.15,6601.406165494862,102.0039,102.0119,101.8053,101.8133,6601.4062
2015-11-16 10:55:00,128.03,128.03,127.87,127.91,5843.158464034613,101.7179,101.7179,101.5908,101.6226,5843.1585
2015-11-16 11:00:00,127.85,128.05,127.83,127.84,45410.4921579232,101.5749,101.7338,101.559,101.567,45410.4922
2015-11-16 11:05:00,127.78,128.05,127.78,127.97,5855.056787452677,101.5193,101.7338,101.5193,101.6703,5855.0568
2015-11-16 11:10:00,127.97,128.21,127.72,127.72,12270.416441319632,101.6703,101.8609,101.4716,101.4716,12270.4164
2015-11-16 11:15:00,127.83,128.25,127.83,128.25,5738.236884802596,101.559,101.8927,101.559,101.8927,5738.2369
2015-11-16 11:20:00,128.32,128.51,128.32,128.36,4181.719848566792,101.9483,102.0993,101.9483,101.9801,4181.7198
2015-11-16 11:25:00,128.32,128.41,128.23,128.34,8464.03461330449,101.9483,102.0198,101.8768,101.9642,8464.0346
2015-11-16 11:30:00,128.36,128.63,128.36,128.42,6706.327744726879,101.9801,102.1946,101.9801,102.0278,6706.3277
2015-11-16 11:35:00,128.39,128.56,128.36,128.55,3893.996755002704,102.0039,102.139,101.9801,102.1311,3893.9968
2015-11-16 11:40:00,128.61,128.87,128.61,128.71,6599.242833964305,102.1787,102.3853,102.1787,102.2582,6599.2428
2015-11-16 11:45:00,128.7,129.01,128.66,128.76,12792.861005949162,102.2502,102.4965,102.2185,102.2979,12792.861
2015-11-16 11:50:00,128.8,129.08,128.75,129.08,9308.81557598702,102.3297,102.5521,102.29,102.5521,9308.8156
2015-11-16 11:55:00,129.12,129.12,128.76,128.87,6760.411032990805,102.5839,102.5839,102.2979,102.3853,6760.411
2015-11-16 12:00:00,128.78,129.03,128.77,128.95,10147.10654407788,102.3138,102.5124,102.3058,102.4489,10147.1065
2015-11-16 12:05:00,128.88,128.98,128.83,128.97,5462.412114656571,102.3932,102.4727,102.3535,102.4647,5462.4121
2015-11-16 12:10:00,128.98,129.12,128.91,129.11,9091.400757166037,102.4727,102.5839,102.4171,102.576,9091.4008
2015-11-16 12:15:00,129.14,129.31,129.11,129.25,12439.156300703082,102.5998,102.7349,102.576,102.6872,12439.1563
2015-11-16 12:20:00,129.31,129.38,129.25,129.3,6074.634937804219,102.7349,102.7905,102.6872,102.7269,6074.6349
2015-11-16 12:25:00,129.3,129.3,129.13,129.25,6481.341265548946,102.7269,102.7269,102.5919,102.6872,6481.3413
2015-11-16 12:30:00,129.25,129.54,129.25,129.43,16452.136289886424,102.6872,102.9176,102.6872,102.8302,16452.1363
2015-11-16 12:35:00,129.49,129.49,128.99,129.12,14926.9875608437,102.8779,102.8779,102.4806,102.5839,14926.9876
2015-11-16 12:40:00,129.14,129.24,129.03,129.12,9453.758788534342,102.5998,102.6793,102.5124,102.5839,9453.7588
2015-11-16 12:45:00,129.12,129.16,129.05,129.12,12400.216333153056,102.5839,102.6157,102.5283,102.5839,12400.2163
2015-11-16 12:50:00,129.12,129.12,128.75,128.83,13213.62898864251,102.5839,102.5839,102.29,102.3535,13213.629
2015-11-16 12:55:00,128.83,128.91,128.8,128.84,3935.100054083288,102.3535,102.4171,102.3297,102.3615,3935.1001
2015-11-16 13:00:00,128.91,128.98,128.87,128.93,3790.156841535965,102.4171,102.4727,102.3853,102.433,3790.1568
2015-11-16 13:05:00,128.97,129.03,128.86,128.94,4761.492698756084,102.4647,102.5124,102.3774,102.4409,4761.4927
2015-11-16 13:10:00,128.96,129.15,128.96,129.15,4691.184424012979,102.4568,102.6078,102.4568,102.6078,4691.1844
2015-11-16 13:15:00,129.08,129.26,129.05,129.18,5698.2152514872905,102.5521,102.6951,102.5283,102.6316,5698.2153
2015-11-16 13:20:00,129.22,129.37,129.13,129.23,10059.491617090318,102.6634,102.7825,102.5919,102.6713,10059.4916
2015-11-16 13:25:00,129.29,129.32,128.93,128.93,4616.549486208762,102.719,102.7428,102.433,102.433,4616.5495
2015-11-16 13:30:00,129.0,129.14,129.0,129.07,8401.297998918333,102.4886,102.5998,102.4886,102.5442,8401.298
2015-11-16 13:35:00,129.1,129.12,128.92,128.92,5160.627366143862,102.568,102.5839,102.425,102.425,5160.6274
2015-11-16 13:40:00,128.94,129.09,128.94,129.09,5521.90373174689,102.4409,102.5601,102.4409,102.5601,5521.9037
2015-11-16 13:45:00,129.08,129.14,129.04,129.05,2920.497566252028,102.5521,102.5998,102.5204,102.5283,2920.4976
2015-11-16 13:50:00,129.03,129.18,128.98,129.17,7789.075175770687,102.5124,102.6316,102.4727,102.6236,7789.0752
2015-11-16 13:55:00,129.15,129.15,129.05,129.14,5083.829096809086,102.6078,102.6078,102.5283,102.5998,5083.8291
2015-11-16 14:00:00,129.17,129.3,129.17,129.19,14652.244456462951,102.6236,102.7269,102.6236,102.6395,14652.2445
2015-11-16 14:05:00,129.17,129.17,129.05,129.08,5111.952406706328,102.6236,102.6236,102.5283,102.5521,5111.9524
2015-11-16 14:10:00,129.06,129.19,129.02,129.14,15157.382368848026,102.5363,102.6395,102.5045,102.5998,15157.3824
2015-11-16 14:15:00,129.18,129.18,129.0,129.02,5516.495402920497,102.6316,102.6316,102.4886,102.5045,5516.4954
2015-11-16 14:20:00,129.02,129.16,128.99,129.15,12763.656030286642,102.5045,102.6157,102.4806,102.6078,12763.656
2015-11-16 14:25:00,129.16,129.22,129.14,129.22,4398.053001622498,102.6157,102.6634,102.5998,102.6634,4398.053
2015-11-16 14:30:00,129.21,129.46,129.14,129.43,19930.77339102217,102.6554,102.854,102.5998,102.8302,19930.7734
2015-11-16 14:35:00,129.42,129.49,129.34,129.38,31010.275824770142,102.8223,102.8779,102.7587,102.7905,31010.2758
2015-11-16 14:40:00,129.43,129.47,129.37,129.46,17770.686857760953,102.8302,102.862,102.7825,102.854,17770.6869
2015-11-16 14:45:00,129.46,129.48,129.22,129.25,15954.5700378583,102.854,102.8699,102.6634,102.6872,15954.57
2015-11-16 14:50:00,129.24,129.25,128.96,129.03,5884.261763115197,102.6793,102.6872,102.4568,102.5124,5884.2618
2015-11-16 14:55:00,129.02,129.03,128.9,128.99,5249.323958896701,102.5045,102.5124,102.4091,102.4806,5249.324
2015-11-16 15:00:00,128.98,129.22,128.88,129.19,9878.853434288803,102.4727,102.6634,102.3932,102.6395,9878.8534
2015-11-16 15:05:00,129.19,129.28,129.19,129.22,9334.775554353704,102.6395,102.711,102.6395,102.6634,9334.7756
2015-11-16 15:10:00,129.25,129.27,129.16,129.16,8811.249323958897,102.6872,102.7031,102.6157,102.6157,8811.2493
2015-11-16 15:15:00,129.16,129.17,129.12,129.14,10733.369388858842,102.6157,102.6236,102.5839,102.5998,10733.3694
2015-11-16 15:20:00,129.15,129.57,129.12,129.57,23641.96863169281,102.6078,102.9414,102.5839,102.9414,23641.9686
2015-11-16 15:25:00,129.57,129.6,129.45,129.45,21502.433747971874,102.9414,102.9653,102.8461,102.8461,21502.4337
2015-11-16 15:30:00,129.47,129.57,129.42,129.49,31275.283937263383,102.862,102.9414,102.8223,102.8779,31275.2839
2015-11-16 15:35:00,129.49,129.82,129.49,129.76,34510.546241211465,102.8779,103.1401,102.8779,103.0924,34510.5462
2015-11-16 15:40:00,129.77,129.79,129.61,129.75,33572.74202271498,103.1003,103.1162,102.9732,103.0844,33572.742
2015-11-16 15:45:00,129.76,129.83,129.59,129.63,37706.86857760952,103.0924,103.148,102.9573,102.9891,37706.8686
2015-11-16 15:50:00,129.61,129.74,129.59,129.68,41687.39859383451,102.9732,103.0765,102.9573,103.0288,41687.3986
2015-11-16 15:55:00,129.67,129.82,129.57,129.75,81127.09572742022,103.0209,103.1401,102.9414,103.0844,81127.0957
2015-11-17 09:30:00,129.53,130.16,129.53,130.03,18800.43266630611,102.9097,103.4102,102.9097,103.3069,18800.4327
2015-11-17 09:35:00,129.85,130.19,129.45,129.78,8872.904272579772,103.1639,103.434,102.8461,103.1083,8872.9043
2015-11-17 09:40:00,129.71,130.03,129.29,129.4,8494.321254732287,103.0527,103.3069,102.719,102.8064,8494.3213
2015-11-17 09:45:00,129.39,129.54,129.25,129.29,8936.722552731206,102.7984,102.9176,102.6872,102.719,8936.7226
2015-11-17 09:50:00,129.25,129.54,129.21,129.49,5321.795565170362,102.6872,102.9176,102.6554,102.8779,5321.7956
2015-11-17 09:55:00,129.46,129.62,129.39,129.55,2999.4591671173607,102.854,102.9812,102.7984,102.9255,2999.4592
2015-11-17 10:00:00,129.56,129.7,129.16,129.16,5317.468902109248,102.9335,103.0447,102.6157,102.6157,5317.4689
2015-11-17 10:05:00,129.25,129.41,129.25,129.38,5722.011898323418,102.6872,102.8143,102.6872,102.7905,5722.0119
2015-11-17 10:10:00,129.44,129.75,129.44,129.46,11064.359113034072,102.8382,103.0844,102.8382,102.854,11064.3591
2015-11-17 10:15:00,129.48,129.61,129.27,129.41,12656.571119524067,102.8699,102.9732,102.7031,102.8143,12656.5711
2015-11-17 10:20:00,129.39,129.8,129.39,129.78,4613.304488912926,102.7984,103.1242,102.7984,103.1083,4613.3045
2015-11-17 10:25:00,129.79,129.88,129.66,129.88,2562.466197944835,103.1162,103.1877,103.0129,103.1877,2562.4662
2015-11-17 10:30:00,129.89,130.33,129.86,130.29,60222.823147647374,103.1957,103.5452,103.1718,103.5135,60222.8231
2015-11-17 10:35:00,130.29,130.44,130.21,130.37,6720.3893996755005,103.5135,103.6326,103.4499,103.577,6720.3894
2015-11-17 10:40:00,130.41,130.42,130.22,130.33,3893.996755002704,103.6088,103.6168,103.4579,103.5452,3893.9968
2015-11-17 10:45:00,130.3,130.47,130.23,130.47,5680.908599242834,103.5214,103.6565,103.4658,103.6565,5680.9086
2015-11-17 10:50:00,130.43,130.47,130.14,130.2,7273.120605732828,103.6247,103.6565,103.3943,103.442,7273.1206
2015-11-17 10:55:00,130.31,130.35,130.13,130.29,96305.02974580854,103.5294,103.5611,103.3863,103.5135,96305.0297
2015-11-17 11:00:00,130.26,130.41,130.24,130.4,11143.320713899404,103.4896,103.6088,103.4737,103.6009,11143.3207
2015-11-17 11:05:00,130.42,130.43,130.23,130.35,7793.401838831801,103.6168,103.6247,103.4658,103.5611,7793.4018
2015-11-17 11:10:00,130.33,130.35,130.19,130.19,4592.752839372633,103.5452,103.5611,103.434,103.434,4592.7528
2015-11-17 11:15:00,130.17,130.39,130.13,130.39,6840.454299621417,103.4181,103.5929,103.3863,103.5929,6840.4543
2015-11-17 11:20:00,130.39,130.49,130.22,130.44,10546.241211465656,103.5929,103.6724,103.4579,103.6326,10546.2412
2015-11-17 11:25:00,130.42,130.44,130.27,130.36,5844.240129799891,103.6168,103.6326,103.4976,103.5691,5844.2401
2015-11-17 11:30:00,130.38,130.55,130.35,130.53,6180.638182801514,103.585,103.72,103.5611,103.7041,6180.6382
2015-11-17 11:35:00,130.52,130.7,130.5,130.6,10367.7663601947,103.6962,103.8392,103.6803,103.7598,10367.7664
2015-11-17 11:40:00,130.64,130.64,130.29,130.3,4364.521362898864,103.7915,103.7915,103.5135,103.5214,4364.5214
2015-11-17 11:45:00,130.38,130.48,130.33,130.34,7355.327203893997,103.585,103.6644,103.5452,103.5532,7355.3272
2015-11-17 11:50:00,130.38,130.45,130.33,130.45,5904.81341265549,103.585,103.6406,103.5452,103.6406,5904.8134
2015-11-17 11:55:00,130.44,130.44,130.34,130.42,6406.706327744727,103.6326,103.6326,103.5532,103.6168,6406.7063
2015-11-17 12:00:00,130.39,130.54,130.35,130.54,4975.662520281233,103.5929,103.7121,103.5611,103.7121,4975.6625
2015-11-17 12:05:00,130.59,130.67,130.53,130.6,6147.106544077879,103.7518,103.8154,103.7041,103.7598,6147.1065
2015-11-17 12:10:00,130.62,130.72,130.6,130.63,7950.243374797187,103.7756,103.8551,103.7598,103.7836,7950.2434
2015-11-17 12:15:00,130.62,130.66,130.59,130.61,13923.201730665223,103.7756,103.8074,103.7518,103.7677,13923.2017
2015-11-17 12:20:00,130.59,132.97,130.43,131.95,212338.56138453216,103.7518,105.6427,103.6247,104.8323,212338.5614
2015-11-17 12:25:00,131.97,132.04,131.13,131.42,119686.31692806922,104.8482,104.9038,104.1808,104.4112,119686.3169
2015-11-17 12:30:00,131.61,131.69,131.17,131.17,70805.8409951325,104.5622,104.6257,104.2126,104.2126,70805.841
2015-11-17 12:35:00,131.23,131.39,131.18,131.3,43154.13737155219,104.2603,104.3874,104.2206,104.3159,43154.1374
2015-11-17 12:40:00,131.23,131.23,130.64,130.86,16207.679826933478,104.2603,104.2603,103.7915,103.9663,16207.6798
2015-11-17 12:45:00,130.9,131.07,130.87,130.96,5949.161709031909,103.9981,104.1332,103.9743,104.0458,5949.1617
2015-11-17 12:50:00,130.99,131.09,130.93,131.01,12444.564629529475,104.0696,104.1491,104.0219,104.0855,12444.5646
2015-11-17 12:55:00,131.03,131.08,130.84,130.96,15449.432125473228,104.1014,104.1411,103.9504,104.0458,15449.4321
2015-11-17 13:00:00,130.96,131.04,130.81,131.04,18604.6511627907,104.0458,104.1093,103.9266,104.1093,18604.6512
2015-11-17 13:05:00,131.02,131.08,130.61,130.61,9744.726879394268,104.0934,104.1411,103.7677,103.7677,9744.7269
2015-11-17 13:10:00,130.67,130.95,130.62,130.84,15789.075175770686,103.8154,104.0378,103.7756,103.9504,15789.0752
2015-11-17 13:15:00,130.79,130.96,130.46,130.46,7787.993510005408,103.9107,104.0458,103.6485,103.6485,7787.9935
2015-11-17 13:20:00,130.47,130.51,130.07,130.09,20469.44294213088,103.6565,103.6883,103.3387,103.3546,20469.4429
2015-11-17 13:25:00,130.05,130.05,129.85,130.05,37796.64683612764,103.3228,103.3228,103.1639,103.3228,37796.6468
2015-11-17 13:30:00,130.08,130.43,130.07,130.35,11770.686857760951,103.3466,103.6247,103.3387,103.5611,11770.6869
2015-11-17 13:35:00,130.39,130.43,130.07,130.1,11764.19686316928,103.5929,103.6247,103.3387,103.3625,11764.1969
2015-11-17 13:40:00,130.1,130.35,130.1,130.23,8069.226608977826,103.3625,103.5611,103.3625,103.4658,8069.2266
2015-11-17 13:45:00,130.25,130.26,130.01,130.1,12578.691184424011,103.4817,103.4896,103.291,103.3625,12578.6912
2015-11-17 13:50:00,130.09,130.26,130.01,130.25,17247.160627366142,103.3546,103.4896,103.291,103.4817,17247.1606
2015-11-17 13:55:00,130.25,130.52,130.25,130.45,6918.334234721471,103.4817,103.6962,103.4817,103.6406,6918.3342
2015-11-17 14:00:00,130.43,132.2,130.25,132.06,132196.8631692807,103.6247,105.0309,103.4817,104.9197,132196.8632
2015-11-17 14:05:00,132.06,132.55,131.33,131.85,73905.89507842077,104.9197,105.309,104.3397,104.7529,73905.8951
2015-11-17 14:10:00,131.85,131.89,131.25,131.68,29839.913466738777,104.7529,104.7846,104.2762,104.6178,29839.9135
2015-11-17 14:15:00,131.66,131.7,130.72,130.85,29478.637101135748,104.6019,104.6337,103.8551,103.9584,29478.6371
2015-11-17 14:20:00,130.84,130.84,130.06,130.19,43247.16062736615,103.9504,103.9504,103.3307,103.434,43247.1606
2015-11-17 14:25:00,130.23,130.45,129.52,129.52,44962.68253109789,103.4658,103.6406,102.9017,102.9017,44962.6825
2015-11-17 14:30:00,129.57,129.69,129.14,129.65,161473.22877230935,102.9414,103.0368,102.5998,103.005,161473.2288
2015-11-17 14:35:00,129.65,130.1,129.41,130.04,152371.01135749053,103.005,103.3625,102.8143,103.3148,152371.0114
2015-11-17 14:40:00,130.03,130.35,129.84,129.88,34433.74797187669,103.3069,103.5611,103.1559,103.1877,34433.748
2015-11-17 14:45:00,129.84,129.89,129.46,129.48,36560.30286641428,103.1559,103.1957,102.854,102.8699,36560.3029
2015-11-17 14:50:00,129.53,129.73,129.48,129.51,26955.11087074094,102.9097,103.0686,102.8699,102.8938,26955.1109
2015-11-17 14:55:00,129.47,129.55,129.37,129.45,34946.45754461871,102.862,102.9255,102.7825,102.8461,34946.4575
2015-11-17 15:00:00,129.51,129.8,129.4,129.69,19965.38669551109,102.8938,103.1242,102.8064,103.0368,19965.3867
2015-11-17 15:05:00,129.66,129.97,129.59,129.61,14932.395889670091,103.0129,103.2592,102.9573,102.9732,14932.3959
2015-11-17 15:10:00,129.51,129.51,129.14,129.19,23316.38723634397,102.8938,102.8938,102.5998,102.6395,23316.3872
2015-11-17 15:15:00,129.14,129.14,128.57,128.72,37254.73228772309,102.5998,102.5998,102.147,102.2661,37254.7323
2015-11-17 15:20:00,128.72,128.99,128.64,128.9,43941.59004867496,102.2661,102.4806,102.2026,102.4091,43941.59
2015-11-17 15:25:00,128.86,129.0,128.86,128.94,28299.62141698215,102.3774,102.4886,102.3774,102.4409,28299.6214
2015-11-17 15:30:00,128.96,129.11,128.76,128.81,40704.16441319632,102.4568,102.576,102.2979,102.3376,40704.1644
2015-11-17 15:35:00,128.88,129.03,128.76,128.89,33866.95511087074,102.3932,102.5124,102.2979,102.4012,33866.9551
2015-11-17 15:40:00,128.87,129.15,128.87,128.92,40537.58788534343,102.3853,102.6078,102.3853,102.425,40537.5879
2015-11-17 15:45:00,128.89,129.02,128.62,128.72,44624.12114656571,102.4012,102.5045,102.1867,102.2661,44624.1211
2015-11-17 15:50:00,128.7,128.85,128.69,128.76,50128.718226068144,102.2502,102.3694,102.2423,102.2979,50128.7182
2015-11-17 15:55:00,128.76,128.95,128.7,128.93,126369.92969172524,102.2979,102.4489,102.2502,102.433,126369.9297
2015-11-18 09:30:00,129.04,129.46,128.74,129.27,22151.433207138994,102.5204,102.854,102.282,102.7031,22151.4332
2015-11-18 09:35:00,129.05,129.47,127.62,128.13,25108.70740941049,102.5283,102.862,101.3922,101.7974,25108.7074
2015-11-18 09:40:00,128.48,129.01,128.48,128.87,5786.9118442401295,102.0754,102.4965,102.0754,102.3853,5786.9118
2015-11-18 09:45:00,128.89,128.97,128.65,128.7,20139.53488372093,102.4012,102.4647,102.2105,102.2502,20139.5349
2015-11-18 09:50:00,128.74,128.88,128.69,128.82,10335.316387236344,102.282,102.3932,102.2423,102.3456,10335.3164
2015-11-18 09:55:00,128.76,128.76,128.33,128.54,11166.035694970256,102.2979,102.2979,101.9563,102.1231,11166.0357
2015-11-18 10:00:00,128.47,128.91,128.46,128.83,8523.526230394807,102.0675,102.4171,102.0596,102.3535,8523.5262
2015-11-18 10:05:00,128.82,128.96,128.52,128.6,9492.69875608437,102.3456,102.4568,102.1072,102.1708,9492.6988
2015-11-18 10:10:00,128.53,128.55,128.29,128.39,14146.0248783126,102.1152,102.1311,101.9245,102.0039,14146.0249
2015-11-18 10:15:00,128.31,128.69,128.25,128.54,12379.664683612764,101.9404,102.2423,101.8927,102.1231,12379.6647
2015-11-18 10:20:00,128.44,128.74,128.41,128.68,14272.57977285019,102.0437,102.282,102.0198,102.2343,14272.5798
2015-11-18 10:25:00,128.63,128.63,128.21,128.39,8215.251487290427,102.1946,102.1946,101.8609,102.0039,8215.2515
2015-11-18 10:30:00,128.39,128.48,128.14,128.14,6696.592752839372,102.0039,102.0754,101.8053,101.8053,6696.5928
2015-11-18 10:35:00,128.07,128.19,127.97,128.08,10285.559762033532,101.7497,101.845,101.6703,101.7577,10285.5598
2015-11-18 10:40:00,128.16,128.26,128.0,128.07,9524.067063277447,101.8212,101.9007,101.6941,101.7497,9524.0671
2015-11-18 10:45:00,128.09,128.14,127.87,127.87,9110.870740941047,101.7656,101.8053,101.5908,101.5908,9110.8707
2015-11-18 10:50:00,127.86,128.02,127.63,127.88,13299.080584099513,101.5829,101.71,101.4001,101.5988,13299.0806
2015-11-18 10:55:00,127.8,127.92,127.55,127.7,15361.817198485667,101.5352,101.6305,101.3366,101.4558,15361.8172
2015-11-18 11:00:00,127.63,127.65,127.36,127.4,8420.767982693347,101.4001,101.416,101.1856,101.2174,8420.768
2015-11-18 11:05:00,127.43,127.44,127.19,127.38,12301.78474851271,101.2412,101.2492,101.0506,101.2015,12301.7847
2015-11-18 11:10:00,127.29,127.53,127.21,127.46,6962.68253109789,101.13,101.3207,101.0665,101.2651,6962.6825
2015-11-18 11:15:00,127.52,127.64,127.26,127.26,10466.197944835045,101.3127,101.4081,101.1062,101.1062,10466.1979
2015-11-18 11:20:00,127.28,127.43,127.24,127.35,7718.766901027582,101.1221,101.2412,101.0903,101.1777,7718.7669
2015-11-18 11:25:00,127.3,127.4,127.19,127.4,7247.160627366144,101.138,101.2174,101.0506,101.2174,7247.1606
2015-11-18 11:30:00,127.42,127.53,127.34,127.53,16671.714440237967,101.2333,101.3207,101.1697,101.3207,16671.7144
2015-11-18 11:35:00,127.48,127.67,127.42,127.42,20769.064359113032,101.281,101.4319,101.2333,101.2333,20769.0644
2015-11-18 11:40:00,127.49,127.49,127.19,127.25,16948.62087614927,101.2889,101.2889,101.0506,101.0982,16948.6209
2015-11-18 11:45:00,127.24,127.41,127.22,127.24,17146.56571119524,101.0903,101.2254,101.0744,101.0903,17146.5657
2015-11-18 11:50:00,127.29,127.4,127.29,127.35,5009.194159004867,101.13,101.2174,101.13,101.1777,5009.1942
2015-11-18 11:55:00,127.33,127.33,126.88,126.97,17310.978907517576,101.1618,101.1618,100.8043,100.8758,17310.9789
2015-11-18 12:00:00,126.94,127.04,126.8,126.8,11101.135749053545,100.8519,100.9314,100.7407,100.7407,11101.1357
2015-11-18 12:05:00,126.88,126.92,126.72,126.72,8109.248242293131,100.8043,100.8361,100.6772,100.6772,8109.2482
2015-11-18 12:10:00,126.81,126.84,126.56,126.63,13136.830719307734,100.7487,100.7725,100.55,100.6057,13136.8307
2015-11-18 12:15:00,126.61,127.01,126.54,127.01,18003.244997295835,100.5898,100.9076,100.5341,100.9076,18003.245
2015-11-18 12:20:00,127.04,127.31,126.96,127.0,8603.569497025419,100.9314,101.1459,100.8678,100.8996,8603.5695
2015-11-18 12:25:00,127.02,127.29,127.01,127.29,3677.6636019469984,100.9155,101.13,100.9076,101.13,3677.6636
2015-11-18 12:30:00,127.33,127.44,127.26,127.44,4218.496484586262,101.1618,101.2492,101.1062,101.2492,4218.4965
2015-11-18 12:35:00,127.42,127.46,127.34,127.38,7074.094104921579,101.2333,101.2651,101.1697,101.2015,7074.0941
2015-11-18 12:40:00,127.41,127.41,127.16,127.16,4651.162790697675,101.2254,101.2254,101.0267,101.0267,4651.1628
2015-11-18 12:45:00,127.17,127.47,127.15,127.45,5732.828555976204,101.0347,101.273,101.0188,101.2571,5732.8286
2015-11-18 12:50:00,127.49,127.53,127.3,127.38,3488.372093023256,101.2889,101.3207,101.138,101.2015,3488.3721
2015-11-18 12:55:00,127.42,127.57,127.42,127.55,4651.162790697675,101.2333,101.3525,101.2333,101.3366,4651.1628
2015-11-18 13:00:00,127.51,127.65,127.51,127.64,2704.164413196322,101.3048,101.416,101.3048,101.4081,2704.1644
2015-11-18 13:05:00,127.65,127.8,127.65,127.75,7530.557057869119,101.416,101.5352,101.416,101.4955,7530.5571
2015-11-18 13:10:00,127.67,127.78,127.53,127.58,20906.435911303408,101.4319,101.5193,101.3207,101.3604,20906.4359
2015-11-18 13:15:00,127.55,127.59,127.17,127.38,44077.879935100056,101.3366,101.3684,101.0347,101.2015,44077.8799
2015-11-18 13:20:00,127.43,127.49,127.32,127.36,2934.559221200649,101.2412,101.2889,101.1538,101.1856,2934.5592
2015-11-18 13:25:00,127.45,127.56,127.41,127.42,8810.167658193617,101.2571,101.3445,101.2254,101.2333,8810.1677
2015-11-18 13:30:00,127.42,127.53,127.39,127.39,2209.8431584640343,101.2333,101.3207,101.2095,101.2095,2209.8432
2015-11-18 13:35:00,127.39,127.7,127.34,127.63,5965.386695511087,101.2095,101.4558,101.1697,101.4001,5965.3867
2015-11-18 13:40:00,127.66,128.01,127.66,127.92,7490.535424553813,101.424,101.702,101.424,101.6305,7490.5354
2015-11-18 13:45:00,127.88,127.93,127.81,127.89,6209.843158464035,101.5988,101.6385,101.5431,101.6067,6209.8432
2015-11-18 13:50:00,127.97,128.0,127.8,127.97,8310.438074634938,101.6703,101.6941,101.5352,101.6703,8310.4381
2015-11-18 13:55:00,127.97,128.09,127.86,127.97,9074.094104921578,101.6703,101.7656,101.5829,101.6703,9074.0941
2015-11-18 14:00:00,127.96,128.14,127.78,128.03,24615.46782044348,101.6623,101.8053,101.5193,101.7179,24615.4678
2015-11-18 14:05:00,128.03,128.25,127.91,128.24,16389.39967550027,101.7179,101.8927,101.6226,101.8848,16389.3997
2015-11-18 14:10:00,128.22,128.5,128.15,128.15,12106.003244997297,101.8689,102.0913,101.8133,101.8133,12106.0032
2015-11-18 14:15:00,128.24,128.32,128.1,128.16,8364.521362898864,101.8848,101.9483,101.7735,101.8212,8364.5214
2015-11-18 14:20:00,128.16,128.26,128.05,128.14,6814.494321254732,101.8212,101.9007,101.7338,101.8053,6814.4943
2015-11-18 14:25:00,128.11,128.18,127.98,128.07,5967.550027041644,101.7815,101.8371,101.6782,101.7497,5967.55
2015-11-18 14:30:00,128.07,128.14,127.96,128.08,12469.44294213088,101.7497,101.8053,101.6623,101.7577,12469.4429
2015-11-18 14:35:00,128.13,128.21,128.02,128.14,5157.382368848026,101.7974,101.8609,101.71,101.8053,5157.3824
2015-11-18 14:40:00,128.14,128.44,128.14,128.44,10517.036235803136,101.8053,102.0437,101.8053,102.0437,10517.0362
2015-11-18 14:45:00,128.45,128.49,128.37,128.48,13153.055705786912,102.0516,102.0834,101.9881,102.0754,13153.0557
2015-11-18 14:50:00,128.44,128.6,128.44,128.58,25502.433747971874,102.0437,102.1708,102.0437,102.1549,25502.4337
2015-11-18 14:55:00,128.52,128.6,128.45,128.6,14965.927528393726,102.1072,102.1708,102.0516,102.1708,14965.9275
2015-11-18 15:00:00,128.58,128.62,128.47,128.47,10167.658193618172,102.1549,102.1867,102.0675,102.0675,10167.6582
2015-11-18 15:05:00,128.49,128.58,128.39,128.49,9791.238507301245,102.0834,102.1549,102.0039,102.0834,9791.2385
2015-11-18 15:10:00,128.47,128.52,128.4,128.48,6378.583017847485,102.0675,102.1072,102.0119,102.0754,6378.583
2015-11-18 15:15:00,128.49,128.58,128.43,128.46,9853.975121687396,102.0834,102.1549,102.0357,102.0596,9853.9751
2015-11-18 15:20:00,128.45,128.55,128.4,128.55,14284.478096268253,102.0516,102.1311,102.0119,102.1311,14284.4781
2015-11-18 15:25:00,128.55,128.58,128.5,128.51,11092.482422931314,102.1311,102.1549,102.0913,102.0993,11092.4824
2015-11-18 15:30:00,128.5,128.72,128.5,128.72,26237.966468361275,102.0913,102.2661,102.0913,102.2661,26237.9665
2015-11-18 15:35:00,128.73,128.82,128.67,128.74,19781.503515413737,102.2741,102.3456,102.2264,102.282,19781.5035
2015-11-18 15:40:00,128.7,128.78,128.62,128.73,21810.708491076257,102.2502,102.3138,102.1867,102.2741,21810.7085
2015-11-18 15:45:00,128.73,128.89,128.73,128.83,47749.05354245538,102.2741,102.4012,102.2741,102.3535,47749.0535
2015-11-18 15:50:00,128.82,128.92,128.77,128.88,45559.76203353164,102.3456,102.425,102.3058,102.3932,45559.762
2015-11-18 15:55:00,128.87,129.05,128.82,128.9,105371.55219037316,102.3853,102.5283,102.3456,102.4091,105371.5522
2015-11-19 09:30:00,128.93,129.2,128.14,129.2,16126.554894537589,102.433,102.6475,101.8053,102.6475,16126.5549
2015-11-19 09:35:00,129.21,129.23,128.74,128.76,5190.9140075716605,102.6554,102.6713,102.282,102.2979,5190.914
2015-11-19 09:40:00,129.01,129.11,128.96,129.05,9185.505678745269,102.4965,102.576,102.4568,102.5283,9185.5057
2015-11-19 09:45:00,129.11,129.64,129.09,129.64,10756.084369929691,102.576,102.9971,102.5601,102.9971,10756.0844
2015-11-19 09:50:00,129.61,129.65,129.22,129.25,17647.3769605192,102.9732,103.005,102.6634,102.6872,17647.377
2015-11-19 09:55:00,129.34,129.37,129.21,129.37,3733.9102217414816,102.7587,102.7825,102.6554,102.7825,3733.9102
2015-11-19 10:00:00,129.37,129.62,129.37,129.58,3752.2985397512166,102.7825,102.9812,102.7825,102.9494,3752.2985
2015-11-19 10:05:00,129.65,129.78,129.49,129.49,13260.140616549486,103.005,103.1083,102.8779,102.8779,13260.1406
2015-11-19 10:10:00,129.49,129.57,129.42,129.43,7492.69875608437,102.8779,102.9414,102.8223,102.8302,7492.6988
2015-11-19 10:15:00,129.42,129.46,129.23,129.27,6360.19469983775,102.8223,102.854,102.6713,102.7031,6360.1947
2015-11-19 10:20:00,129.34,129.43,129.32,129.36,3073.0124391563004,102.7587,102.8302,102.7428,102.7746,3073.0124
2015-11-19 10:25:00,129.4,129.43,129.27,129.28,6497.566252028123,102.8064,102.8302,102.7031,102.711,6497.5663
2015-11-19 10:30:00,129.37,129.48,129.22,129.23,14089.778258518118,102.7825,102.8699,102.6634,102.6713,14089.7783
2015-11-19 10:35:00,129.25,129.28,129.13,129.28,3458.085451595457,102.6872,102.711,102.5919,102.711,3458.0855
2015-11-19 10:40:00,129.21,129.34,129.14,129.3,9034.072471606274,102.6554,102.7587,102.5998,102.7269,9034.0725
2015-11-19 10:45:00,129.19,129.34,129.16,129.25,4689.021092482423,102.6395,102.7587,102.6157,102.6872,4689.0211
2015-11-19 10:50:00,129.27,129.27,129.12,129.19,4520.281233098972,102.7031,102.7031,102.5839,102.6395,4520.2812
2015-11-19 10:55:00,129.12,129.25,129.09,129.23,7004.867495943753,102.5839,102.6872,102.5601,102.6713,7004.8675
2015-11-19 11:00:00,129.24,129.25,129.1,129.24,8657.652785289345,102.6793,102.6872,102.568,102.6793,8657.6528
2015-11-19 11:05:00,129.25,129.38,129.21,129.35,18299.62141698215,102.6872,102.7905,102.6554,102.7667,18299.6214
2015-11-19 11:10:00,129.38,129.38,129.29,129.38,36286.64142779881,102.7905,102.7905,102.719,102.7905,36286.6414
2015-11-19 11:15:00,129.37,129.4,129.3,129.4,14827.474310438074,102.7825,102.8064,102.7269,102.8064,14827.4743
2015-11-19 11:20:00,129.43,129.43,129.33,129.37,4816.657652785289,102.8302,102.8302,102.7508,102.7825,4816.6577
2015-11-19 11:25:00,129.37,129.45,129.36,129.43,7421.308815575987,102.7825,102.8461,102.7746,102.8302,7421.3088
2015-11-19 11:30:00,129.38,129.48,129.31,129.35,7247.160627366144,102.7905,102.8699,102.7349,102.7667,7247.1606
2015-11-19 11:35:00,129.35,129.35,129.19,129.25,6338.56138453218,102.7667,102.7667,102.6395,102.6872,6338.5614
2015-11-19 11:40:00,129.18,129.27,129.11,129.11,3548.945375878853,102.6316,102.7031,102.576,102.576,3548.9454
2015-11-19 11:45:00,129.15,129.2,129.08,129.08,3297.9989183342345,102.6078,102.6475,102.5521,102.5521,3297.9989
2015-11-19 11:50:00,129.11,129.11,128.97,129.03,1838.8318009734992,102.576,102.576,102.4647,102.5124,1838.8318
2015-11-19 11:55:00,128.98,129.05,128.97,129.05,1946.998377501352,102.4727,102.5283,102.4647,102.5283,1946.9984
2015-11-19 12:00:00,129.05,129.1,129.01,129.08,3463.4937804218494,102.5283,102.568,102.4965,102.5521,3463.4938
2015-11-19 12:05:00,129.08,129.09,128.99,128.99,3677.6636019469984,102.5521,102.5601,102.4806,102.4806,3677.6636
2015-11-19 12:10:00,129.02,129.08,129.0,129.03,3003.785830178475,102.5045,102.5521,102.4886,102.5124,3003.7858
2015-11-19 12:15:00,129.02,129.02,128.93,128.93,1838.8318009734992,102.5045,102.5045,102.433,102.433,1838.8318
2015-11-19 12:20:00,128.92,129.02,128.91,128.96,1763.1151974040022,102.425,102.5045,102.4171,102.4568,1763.1152
2015-11-19 12:25:00,128.96,128.96,128.83,128.88,5191.995673336939,102.4568,102.4568,102.3535,102.3932,5191.9957
2015-11-19 12:30:00,128.93,129.01,128.92,129.01,3450.513791238507,102.433,102.4965,102.425,102.4965,3450.5138
2015-11-19 12:35:00,129.0,129.04,128.98,129.0,3292.590589507842,102.4886,102.5204,102.4727,102.4886,3292.5906
2015-11-19 12:40:00,129.04,129.06,129.01,129.06,3883.180097349919,102.5204,102.5363,102.4965,102.5363,3883.1801
2015-11-19 12:45:00,129.1,129.11,129.05,129.05,3401.8388318009734,102.568,102.576,102.5283,102.5283,3401.8388
2015-11-19 12:50:00,129.1,129.15,129.05,129.05,6378.583017847485,102.568,102.6078,102.5283,102.5283,6378.583
2015-11-19 12:55:00,129.07,129.15,128.89,129.15,11524.067063277447,102.5442,102.6078,102.4012,102.6078,11524.0671
2015-11-19 13:00:00,129.13,129.15,129.09,129.09,3697.133585722012,102.5919,102.6078,102.5601,102.5601,3697.1336
2015-11-19 13:05:00,129.13,129.15,129.08,129.1,4041.103299080584,102.5919,102.6078,102.5521,102.568,4041.1033
2015-11-19 13:10:00,129.12,129.15,129.08,129.15,61658.19361817198,102.5839,102.6078,102.5521,102.6078,61658.1936
2015-11-19 13:15:00,129.15,129.25,129.13,129.25,9175.77068685776,102.6078,102.6872,102.5919,102.6872,9175.7707
2015-11-19 13:20:00,129.25,129.29,129.19,129.25,9514.33207138994,102.6872,102.719,102.6395,102.6872,9514.3321
2015-11-19 13:25:00,129.25,129.29,129.21,129.21,2920.497566252028,102.6872,102.719,102.6554,102.6554,2920.4976
2015-11-19 13:30:00,129.25,129.38,129.21,129.34,11955.65170362358,102.6872,102.7905,102.6554,102.7587,11955.6517
2015-11-19 13:35:00,129.31,129.39,129.27,129.37,1514.3320713899404,102.7349,102.7984,102.7031,102.7825,1514.3321
2015-11-19 13:40:00,129.37,129.48,129.37,129.4,3009.194159004868,102.7825,102.8699,102.7825,102.8064,3009.1942
2015-11-19 13:45:00,129.42,129.43,129.37,129.38,94507.30124391564,102.8223,102.8302,102.7825,102.7905,94507.3012
2015-11-19 13:50:00,129.37,129.47,129.36,129.44,12747.431043807464,102.7825,102.862,102.7746,102.8382,12747.431
2015-11-19 13:55:00,129.44,129.46,129.41,129.41,5660.356949702542,102.8382,102.854,102.8143,102.8143,5660.3569
2015-11-19 14:00:00,129.4,129.46,129.37,129.37,10513.7912385073,102.8064,102.854,102.7825,102.7825,10513.7912
2015-11-19 14:05:00,129.37,129.46,129.37,129.38,9091.400757166037,102.7825,102.854,102.7825,102.7905,9091.4008
2015-11-19 14:10:00,129.38,129.47,129.36,129.43,4751.757706868578,102.7905,102.862,102.7746,102.8302,4751.7577
2015-11-19 14:15:00,129.43,129.45,129.33,129.33,27896.160086533266,102.8302,102.8461,102.7508,102.7508,27896.1601
2015-11-19 14:20:00,129.34,129.43,129.31,129.43,5102.2174148188205,102.7587,102.8302,102.7349,102.8302,5102.2174
2015-11-19 14:25:00,129.39,129.42,129.35,129.35,3702.541914548404,102.7984,102.8223,102.7667,102.7667,3702.5419
2015-11-19 14:30:00,129.39,129.43,129.35,129.41,5480.800432666306,102.7984,102.8302,102.7667,102.8143,5480.8004
2015-11-19 14:35:00,129.41,129.42,129.35,129.37,3353.16387236344,102.8143,102.8223,102.7667,102.7825,3353.1639
2015-11-19 14:40:00,129.37,129.42,129.34,129.36,7169.280692266089,102.7825,102.8223,102.7587,102.7746,7169.2807
2015-11-19 14:45:00,129.35,129.4,129.34,129.38,6736.614386154678,102.7667,102.8064,102.7587,102.7905,6736.6144
2015-11-19 14:50:00,129.38,129.43,129.37,129.37,9993.510005408329,102.7905,102.8302,102.7825,102.7825,9993.51
2015-11-19 14:55:00,129.4,129.44,129.36,129.36,7467.820443482963,102.8064,102.8382,102.7746,102.7746,7467.8204
2015-11-19 15:00:00,129.36,129.39,129.33,129.38,6706.327744726879,102.7746,102.7984,102.7508,102.7905,6706.3277
2015-11-19 15:05:00,129.37,129.38,129.33,129.37,2740.941049215792,102.7825,102.7905,102.7508,102.7825,2740.941
2015-11-19 15:10:00,129.37,129.39,129.32,129.38,7626.8253109789075,102.7825,102.7984,102.7428,102.7905,7626.8253
2015-11-19 15:15:00,129.35,129.4,129.3,129.38,6381.828015143321,102.7667,102.8064,102.7269,102.7905,6381.828
2015-11-19 15:20:00,129.34,129.5,129.32,129.5,6040.021633315306,102.7587,102.8858,102.7428,102.8858,6040.0216
2015-11-19 15:25:00,129.5,129.52,129.45,129.5,8062.736614386154,102.8858,102.9017,102.8461,102.8858,8062.7366
2015-11-19 15:30:00,129.49,129.53,129.41,129.41,11949.161709031909,102.8779,102.9097,102.8143,102.8143,11949.1617
2015-11-19 15:35:00,129.42,129.5,129.39,129.5,6273.661438615468,102.8223,102.8858,102.7984,102.8858,6273.6614
2015-11-19 15:40:00,129.47,129.47,129.37,129.37,47348.83720930232,102.862,102.862,102.7825,102.7825,47348.8372
2015-11-19 15:45:00,129.39,129.44,129.34,129.34,19175.77068685776,102.7984,102.8382,102.7587,102.7587,19175.7707
2015-11-19 15:50:00,129.37,129.4,129.31,129.37,24537.58788534343,102.7825,102.8064,102.7349,102.7825,24537.5879
2015-11-19 15:55:00,129.37,129.42,129.3,129.38,43506.76041103299,102.7825,102.8223,102.7269,102.7905,43506.7604
2015-11-20 09:30:00,129.51,129.57,129.29,129.56,69958.89670091942,102.8938,102.9414,102.719,102.9335,69958.8967
2015-11-20 09:35:00,129.61,129.8,129.61,129.8,12884.802595997837,102.9732,103.1242,102.9732,103.1242,12884.8026
2015-11-20 09:40:00,129.89,129.98,129.72,129.98,4330.98972417523,103.1957,103.2672,103.0606,103.2672,4330.9897
2015-11-20 09:45:00,129.92,130.17,129.88,130.04,7338.02055164954,103.2195,103.4181,103.1877,103.3148,7338.0206
2015-11-20 09:50:00,129.95,129.95,129.81,129.81,2271.4981070849108,103.2433,103.2433,103.1321,103.1321,2271.4981
2015-11-20 09:55:00,129.7,129.89,129.7,129.89,5968.631692806923,103.0447,103.1957,103.0447,103.1957,5968.6317
2015-11-20 10:00:00,129.89,129.94,129.78,129.79,5601.946998377502,103.1957,103.2354,103.1083,103.1162,5601.947
2015-11-20 10:05:00,129.84,129.89,129.68,129.84,4695.511087074094,103.1559,103.1957,103.0288,103.1559,4695.5111
2015-11-20 10:10:00,129.79,129.89,129.71,129.89,8184.964845862628,103.1162,103.1957,103.0527,103.1957,8184.9648
2015-11-20 10:15:00,129.85,129.94,129.74,129.94,10868.577609518656,103.1639,103.2354,103.0765,103.2354,10868.5776
2015-11-20 10:20:00,129.87,129.89,129.78,129.86,4445.646295294754,103.1798,103.1957,103.1083,103.1718,4445.6463
2015-11-20 10:25:00,129.83,129.89,129.81,129.82,4667.387777176852,103.148,103.1957,103.1321,103.1401,4667.3878
2015-11-20 10:30:00,129.86,129.94,129.77,129.77,2799.351000540833,103.1718,103.2354,103.1003,103.1003,2799.351
2015-11-20 10:35:00,129.76,129.85,129.73,129.85,9155.219037317467,103.0924,103.1639,103.0686,103.1639,9155.219
2015-11-20 10:40:00,129.83,129.83,129.58,129.67,5308.81557598702,103.148,103.148,102.9494,103.0209,5308.8156
2015-11-20 10:45:00,129.59,129.72,129.58,129.63,668.4694429421309,102.9573,103.0606,102.9494,102.9891,668.4694
2015-11-20 10:50:00,129.56,129.64,129.54,129.61,4353.704705246078,102.9335,102.9971,102.9176,102.9732,4353.7047
2015-11-20 10:55:00,129.61,129.61,129.46,129.48,2345.0513791238504,102.9732,102.9732,102.854,102.8699,2345.0514
2015-11-20 11:00:00,129.47,129.66,129.42,129.66,2595.997836668469,102.862,103.0129,102.8223,103.0129,2595.9978
2015-11-20 11:05:00,129.66,129.74,129.61,129.7,5665.765278528935,103.0129,103.0765,102.9732,103.0447,5665.7653
2015-11-20 11:10:00,129.72,129.73,129.64,129.65,3909.1400757166034,103.0606,103.0686,102.9971,103.005,3909.1401
2015-11-20 11:15:00,129.67,129.76,129.67,129.74,5352.082206598161,103.0209,103.0924,103.0209,103.0765,5352.0822
2015-11-20 11:20:00,129.69,129.7,129.52,129.61,4342.888047593294,103.0368,103.0447,102.9017,102.9732,4342.888
2015-11-20 11:25:00,129.64,129.65,129.59,129.62,2506.2195781503515,102.9971,103.005,102.9573,102.9812,2506.2196
2015-11-20 11:30:00,129.59,129.6,129.44,129.44,4019.4699837750136,102.9573,102.9653,102.8382,102.8382,4019.47
2015-11-20 11:35:00,129.47,129.48,129.38,129.43,2882.63926446728,102.862,102.8699,102.7905,102.8302,2882.6393
2015-11-20 11:40:00,129.49,129.54,129.39,129.44,2163.3315305570577,102.8779,102.9176,102.7984,102.8382,2163.3315
2015-11-20 11:45:00,129.44,129.44,129.27,129.27,648.9994591671174,102.8382,102.8382,102.7031,102.7031,648.9995
2015-11-20 11:50:00,129.22,129.29,129.21,129.25,1838.8318009734992,102.6634,102.719,102.6554,102.6872,1838.8318
2015-11-20 11:55:00,129.29,129.52,129.29,129.44,4056.246619794483,102.719,102.9017,102.719,102.8382,4056.2466
2015-11-20 12:00:00,129.47,129.49,129.44,129.49,1418.0638182801513,102.862,102.8779,102.8382,102.8779,1418.0638
2015-11-20 12:05:00,129.39,129.47,129.33,129.46,2671.7144402379663,102.7984,102.862,102.7508,102.854,2671.7144
2015-11-20 12:10:00,129.41,129.43,129.37,129.42,1689.561925365062,102.8143,102.8302,102.7825,102.8223,1689.5619
2015-11-20 12:15:00,129.36,129.52,129.35,129.48,3041.644131963223,102.7746,102.9017,102.7667,102.8699,3041.6441
2015-11-20 12:20:00,129.47,129.47,129.29,129.36,1949.161709031909,102.862,102.862,102.719,102.7746,1949.1617
2015-11-20 12:25:00,129.34,129.34,129.22,129.22,1081.6657652785289,102.7587,102.7587,102.6634,102.6634,1081.6658
2015-11-20 12:30:00,129.25,129.34,129.21,129.29,2292.049756625203,102.6872,102.7587,102.6554,102.719,2292.0498
2015-11-20 12:35:00,129.35,129.42,129.3,129.37,1458.085451595457,102.7667,102.8223,102.7269,102.7825,1458.0855
2015-11-20 12:40:00,129.37,129.43,129.34,129.34,4483.504597079503,102.7825,102.8302,102.7587,102.7587,4483.5046
2015-11-20 12:45:00,129.38,129.43,129.31,129.31,3569.4970254191453,102.7905,102.8302,102.7349,102.7349,3569.497
2015-11-20 12:50:00,129.24,129.35,129.24,129.35,1946.998377501352,102.6793,102.7667,102.6793,102.7667,1946.9984
2015-11-20 12:55:00,129.31,129.42,129.31,129.39,2704.164413196322,102.7349,102.8223,102.7349,102.7984,2704.1644
2015-11-20 13:00:00,129.43,129.5,129.39,129.48,7585.722011898323,102.8302,102.8858,102.7984,102.8699,7585.722
2015-11-20 13:05:00,129.48,129.52,129.43,129.52,3569.4970254191453,102.8699,102.9017,102.8302,102.9017,3569.497
2015-11-20 13:10:00,129.52,129.57,129.41,129.41,4938.885884261763,102.9017,102.9414,102.8143,102.8143,4938.8859
2015-11-20 13:15:00,129.43,129.43,129.42,129.43,1406.1654948620876,102.8302,102.8302,102.8223,102.8302,1406.1655
2015-11-20 13:20:00,129.34,129.43,129.33,129.39,3310.9789075175768,102.7587,102.8302,102.7508,102.7984,3310.9789
2015-11-20 13:25:00,129.43,129.48,129.25,129.25,4725.797728501892,102.8302,102.8699,102.6872,102.6872,4725.7977
2015-11-20 13:30:00,129.3,129.3,129.23,129.24,2709.572742022715,102.7269,102.7269,102.6713,102.6793,2709.5727
2015-11-20 13:35:00,129.21,129.21,129.12,129.14,2810.167658193618,102.6554,102.6554,102.5839,102.5998,2810.1677
2015-11-20 13:40:00,129.16,129.22,129.05,129.05,5191.995673336939,102.6157,102.6634,102.5283,102.5283,5191.9957
2015-11-20 13:45:00,129.07,129.26,129.06,129.25,3400.757166035695,102.5442,102.6951,102.5363,102.6872,3400.7572
2015-11-20 13:50:00,129.33,129.43,129.31,129.33,7391.022174148188,102.7508,102.8302,102.7349,102.7508,7391.0222
2015-11-20 13:55:00,129.29,129.32,129.2,129.25,2495.4029204975664,102.719,102.7428,102.6475,102.6872,2495.4029
2015-11-20 14:00:00,129.3,129.36,129.25,129.31,3786.9118442401295,102.7269,102.7746,102.6872,102.7349,3786.9118
2015-11-20 14:05:00,129.37,129.37,129.31,129.36,1946.998377501352,102.7825,102.7825,102.7349,102.7746,1946.9984
2015-11-20 14:10:00,129.33,129.4,129.3,129.34,5045.970795024337,102.7508,102.8064,102.7269,102.7587,5045.9708
2015-11-20 14:15:00,129.32,129.38,129.31,129.36,4826.392644672796,102.7428,102.7905,102.7349,102.7746,4826.3926
2015-11-20 14:20:00,129.38,129.43,129.28,129.34,54325.58139534883,102.7905,102.8302,102.711,102.7587,54325.5814
2015-11-20 14:25:00,129.3,129.35,129.18,129.25,3136.830719307734,102.7269,102.7667,102.6316,102.6872,3136.8307
2015-11-20 14:30:00,129.25,129.27,129.13,129.27,3244.9972958355866,102.6872,102.7031,102.5919,102.7031,3244.9973
2015-11-20 14:35:00,129.22,129.25,129.15,129.23,57641.968631692806,102.6634,102.6872,102.6078,102.6713,57641.9686
2015-11-20 14:40:00,129.25,129.26,129.08,129.11,5123.850730124392,102.6872,102.6951,102.5521,102.576,5123.8507
2015-11-20 14:45:00,129.04,129.11,128.96,128.97,3881.016765819362,102.5204,102.576,102.4568,102.4647,3881.0168
2015-11-20 14:50:00,128.96,128.98,128.86,128.86,8133.044889129259,102.4568,102.4727,102.3774,102.3774,8133.0449
2015-11-20 14:55:00,128.85,128.86,128.67,128.67,3275.2839372633857,102.3694,102.3774,102.2264,102.2264,3275.2839
2015-11-20 15:00:00,128.74,128.81,128.66,128.66,4181.719848566792,102.282,102.3376,102.2185,102.2185,4181.7198
2015-11-20 15:05:00,128.64,128.74,128.6,128.71,6057.328285559762,102.2026,102.282,102.1708,102.2582,6057.3283
2015-11-20 15:10:00,128.75,128.75,128.68,128.73,2494.321254732288,102.29,102.29,102.2343,102.2741,2494.3213
2015-11-20 15:15:00,128.74,128.79,128.66,128.76,3136.830719307734,102.282,102.3217,102.2185,102.2979,3136.8307
2015-11-20 15:20:00,128.73,128.8,128.7,128.77,3569.4970254191453,102.2741,102.3297,102.2502,102.3058,3569.497
2015-11-20 15:25:00,128.76,128.76,128.63,128.68,4002.163331530557,102.2979,102.2979,102.1946,102.2343,4002.1633
2015-11-20 15:30:00,128.69,128.88,128.67,128.76,7977.28501892915,102.2423,102.3932,102.2264,102.2979,7977.285
2015-11-20 15:35:00,128.78,128.78,128.65,128.67,9140.07571660357,102.3138,102.3138,102.2105,102.2264,9140.0757
2015-11-20 15:40:00,128.65,128.67,128.56,128.6,6616.549486208762,102.2105,102.2264,102.139,102.1708,6616.5495
2015-11-20 15:45:00,128.61,128.76,128.6,128.64,12830.71930773391,102.1787,102.2979,102.1708,102.2026,12830.7193
2015-11-20 15:50:00,128.69,128.69,128.6,128.62,14230.394808004326,102.2423,102.2423,102.1708,102.1867,14230.3948
2015-11-20 15:55:00,128.62,128.76,128.59,128.75,27472.14710654408,102.1867,102.2979,102.1628,102.29,27472.1471
2015-11-23 09:30:00,129.07,129.57,129.07,129.57,21587.88534342888,102.5442,102.9414,102.5442,102.9414,21587.8853
2015-11-23 09:35:00,129.57,129.66,129.37,129.65,41111.952406706325,102.9414,103.0129,102.7825,103.005,41111.9524
2015-11-23 09:40:00,129.66,130.07,129.66,130.07,7149.810708491076,103.0129,103.3387,103.0129,103.3387,7149.8107
2015-11-23 09:45:00,129.99,130.42,129.99,130.26,25586.8036776636,103.2751,103.6168,103.2751,103.4896,25586.8037
2015-11-23 09:50:00,130.27,130.35,129.85,129.86,24380.74634937804,103.4976,103.5611,103.1639,103.1718,24380.7463
2015-11-23 09:55:00,129.85,129.85,129.46,129.77,13995.673336938886,103.1639,103.1639,102.854,103.1003,13995.6733
2015-11-23 10:00:00,129.8,129.89,129.68,129.71,7931.855056787453,103.1242,103.1957,103.0288,103.0527,7931.8551
2015-11-23 10:05:00,129.72,129.89,129.72,129.89,6288.804759329367,103.0606,103.1957,103.0606,103.1957,6288.8048
2015-11-23 10:10:00,129.86,129.98,129.81,129.98,8765.819361817199,103.1718,103.2672,103.1321,103.2672,8765.8194
2015-11-23 10:15:00,129.98,130.08,129.78,130.08,9248.24229313142,103.2672,103.3466,103.1083,103.3466,9248.2423
2015-11-23 10:20:00,130.03,130.12,129.93,130.12,7538.128718226068,103.3069,103.3784,103.2275,103.3784,7538.1287
2015-11-23 10:25:00,130.12,130.19,130.04,130.08,6704.164413196322,103.3784,103.434,103.3148,103.3466,6704.1644
2015-11-23 10:30:00,130.08,130.12,129.86,129.91,4412.11465657112,103.3466,103.3784,103.1718,103.2116,4412.1147
2015-11-23 10:35:00,129.92,130.06,129.91,129.97,5705.78691184424,103.2195,103.3307,103.2116,103.2592,5705.7869
2015-11-23 10:40:00,129.96,129.98,129.8,129.98,3893.996755002704,103.2513,103.2672,103.1242,103.2672,3893.9968
2015-11-23 10:45:00,129.95,130.11,129.9,130.08,6300.703082747431,103.2433,103.3705,103.2036,103.3466,6300.7031
2015-11-23 10:50:00,130.08,130.1,129.89,129.9,8220.65981611682,103.3466,103.3625,103.1957,103.2036,8220.6598
2015-11-23 10:55:00,129.94,130.08,129.94,130.08,1972.9583558680367,103.2354,103.3466,103.2354,103.3466,1972.9584
2015-11-23 11:00:00,130.05,130.12,129.94,129.96,14415.359653866955,103.3228,103.3784,103.2354,103.2513,14415.3597
2015-11-23 11:05:00,129.91,130.43,129.91,130.43,22988.64250946457,103.2116,103.6247,103.2116,103.6247,22988.6425
2015-11-23 11:10:00,130.33,130.33,130.13,130.22,15674.418604651162,103.5452,103.5452,103.3863,103.4579,15674.4186
2015-11-23 11:15:00,130.26,130.35,130.24,130.35,10427.25797728502,103.4896,103.5611,103.4737,103.5611,10427.258
2015-11-23 11:20:00,130.35,130.44,130.3,130.4,7793.401838831801,103.5611,103.6326,103.5214,103.6009,7793.4018
2015-11-23 11:25:00,130.39,130.59,130.37,130.53,8277.988101676581,103.5929,103.7518,103.577,103.7041,8277.9881
2015-11-23 11:30:00,130.57,130.66,130.49,130.53,9736.07355327204,103.7359,103.8074,103.6724,103.7041,9736.0736
2015-11-23 11:35:00,130.53,130.54,130.45,130.5,6931.314223904813,103.7041,103.7121,103.6406,103.6803,6931.3142
2015-11-23 11:40:00,130.52,130.53,130.44,130.46,7056.787452677123,103.6962,103.7041,103.6326,103.6485,7056.7875
2015-11-23 11:45:00,130.43,130.49,130.35,130.35,6489.994591671173,103.6247,103.6724,103.5611,103.5611,6489.9946
2015-11-23 11:50:00,130.34,130.4,130.34,130.4,5251.487290427258,103.5532,103.6009,103.5532,103.6009,5251.4873
2015-11-23 11:55:00,130.38,130.38,130.19,130.19,7138.994050838291,103.585,103.585,103.434,103.434,7138.9941
2015-11-23 12:00:00,130.18,130.22,130.13,130.14,4002.163331530557,103.4261,103.4579,103.3863,103.3943,4002.1633
2015-11-23 12:05:00,130.17,130.17,130.07,130.08,2163.3315305570577,103.4181,103.4181,103.3387,103.3466,2163.3315
2015-11-23 12:10:00,130.08,130.09,129.98,129.98,2358.031368307193,103.3466,103.3546,103.2672,103.2672,2358.0314
2015-11-23 12:15:00,129.94,129.98,129.92,129.98,2271.4981070849108,103.2354,103.2672,103.2195,103.2672,2271.4981
2015-11-23 12:20:00,129.94,129.97,129.89,129.89,3136.830719307734,103.2354,103.2592,103.1957,103.1957,3136.8307
2015-11-23 12:25:00,129.92,129.94,129.85,129.86,3372.633856138453,103.2195,103.2354,103.1639,103.1718,3372.6339
2015-11-23 12:30:00,129.83,130.05,129.76,130.05,13201.730665224446,103.148,103.3228,103.0924,103.3228,13201.7307
2015-11-23 12:35:00,130.08,130.08,129.98,130.01,3369.388858842617,103.3466,103.3466,103.2672,103.291,3369.3889
2015-11-23 12:40:00,129.99,130.05,129.98,130.04,2487.8312601406165,103.2751,103.3228,103.2672,103.3148,2487.8313
2015-11-23 12:45:00,130.08,130.17,130.08,130.17,2233.639805300162,103.3466,103.4181,103.3466,103.4181,2233.6398
2015-11-23 12:50:00,130.12,130.21,130.1,130.21,2271.4981070849108,103.3784,103.4499,103.3625,103.4499,2271.4981
2015-11-23 12:55:00,130.22,130.25,130.18,130.23,4478.09626825311,103.4579,103.4817,103.4261,103.4658,4478.0963
2015-11-23 13:00:00,130.21,130.26,130.21,130.22,2610.0594916170903,103.4499,103.4896,103.4499,103.4579,2610.0595
2015-11-23 13:05:00,130.17,130.22,130.1,130.1,10492.15792320173,103.4181,103.4579,103.3625,103.3625,10492.1579
2015-11-23 13:10:00,130.11,130.11,129.92,129.92,1730.6652244456463,103.3705,103.3705,103.2195,103.2195,1730.6652
2015-11-23 13:15:00,129.97,129.98,129.91,129.91,3402.920497566252,103.2592,103.2672,103.2116,103.2116,3402.9205
2015-11-23 13:20:00,129.94,129.95,129.88,129.88,1297.9989183342348,103.2354,103.2433,103.1877,103.1877,1297.9989
2015-11-23 13:25:00,129.89,129.92,129.86,129.91,3122.769064359113,103.1957,103.2195,103.1718,103.2116,3122.7691
2015-11-23 13:30:00,129.92,129.92,129.77,129.77,1406.1654948620876,103.2195,103.2195,103.1003,103.1003,1406.1655
2015-11-23 13:35:00,129.8,129.92,129.79,129.86,6789.6160086533255,103.1242,103.2195,103.1162,103.1718,6789.616
2015-11-23 13:40:00,129.83,129.91,129.82,129.88,3289.3455922120065,103.148,103.2116,103.1401,103.1877,3289.3456
2015-11-23 13:45:00,129.88,129.91,129.85,129.91,1730.6652244456463,103.1877,103.2116,103.1639,103.2116,1730.6652
2015-11-23 13:50:00,129.91,129.92,129.88,129.91,973.499188750676,103.2116,103.2195,103.1877,103.2116,973.4992
2015-11-23 13:55:00,129.93,129.94,129.89,129.89,1749.0535424553811,103.2275,103.2354,103.1957,103.1957,1749.0535
2015-11-23 14:00:00,129.89,129.89,129.65,129.71,8436.992969172525,103.1957,103.1957,103.005,103.0527,8436.993
2015-11-23 14:05:00,129.71,129.74,129.59,129.61,2492.1579232017307,103.0527,103.0765,102.9573,102.9732,2492.1579
2015-11-23 14:10:00,129.57,129.67,129.52,129.6,6712.817739318551,102.9414,103.0209,102.9017,102.9653,6712.8177
2015-11-23 14:15:00,129.64,129.64,129.53,129.55,1268.7939426717144,102.9971,102.9971,102.9097,102.9255,1268.7939
2015-11-23 14:20:00,129.49,129.49,129.37,129.4,5570.578691184423,102.8779,102.8779,102.7825,102.8064,5570.5787
2015-11-23 14:25:00,129.31,129.38,129.29,129.37,5083.829096809086,102.7349,102.7905,102.719,102.7825,5083.8291
2015-11-23 14:30:00,129.35,129.44,129.33,129.4,7355.327203893997,102.7667,102.8382,102.7508,102.8064,7355.3272
2015-11-23 14:35:00,129.43,129.44,129.27,129.34,13272.03893996755,102.8302,102.8382,102.7031,102.7587,13272.0389
2015-11-23 14:40:00,129.36,129.42,129.34,129.42,7220.118983234181,102.7746,102.8223,102.7587,102.8223,7220.119
2015-11-23 14:45:00,129.43,129.43,129.31,129.34,7555.4353704705245,102.8302,102.8302,102.7349,102.7587,7555.4354
2015-11-23 14:50:00,129.37,129.43,129.33,129.37,3677.6636019469984,102.7825,102.8302,102.7508,102.7825,3677.6636
2015-11-23 14:55:00,129.39,129.41,129.36,129.37,3785.830178474851,102.7984,102.8143,102.7746,102.7825,3785.8302
2015-11-23 15:00:00,129.35,129.4,129.34,129.34,5586.803677663602,102.7667,102.8064,102.7587,102.7587,5586.8037
2015-11-23 15:05:00,129.33,129.39,129.31,129.34,6922.660897782585,102.7508,102.7984,102.7349,102.7587,6922.6609
2015-11-23 15:10:00,129.34,129.38,129.32,129.37,4568.956192536506,102.7587,102.7905,102.7428,102.7825,4568.9562
2015-11-23 15:15:00,129.38,129.38,129.29,129.33,5804.2184964845865,102.7905,102.7905,102.719,102.7508,5804.2185
2015-11-23 15:20:00,129.3,129.39,129.29,129.37,19621.41698215252,102.7269,102.7984,102.719,102.7825,19621.417
2015-11-23 15:25:00,129.38,129.45,129.37,129.43,14458.626284478096,102.7905,102.8461,102.7825,102.8302,14458.6263
2015-11-23 15:30:00,129.43,129.52,129.42,129.51,20960.51919956733,102.8302,102.9017,102.8223,102.8938,20960.5192
2015-11-23 15:35:00,129.51,129.58,129.51,129.55,14557.057869118442,102.8938,102.9494,102.8938,102.9255,14557.0579
2015-11-23 15:40:00,129.58,129.61,129.55,129.57,14505.137912385071,102.9494,102.9732,102.9255,102.9414,14505.1379
2015-11-23 15:45:00,129.58,129.66,129.57,129.64,13511.087074094105,102.9494,103.0129,102.9414,102.9971,13511.0871
2015-11-23 15:50:00,129.64,129.66,129.52,129.66,14245.538128718226,102.9971,103.0129,102.9017,103.0129,14245.5381
2015-11-23 15:55:00,129.66,129.66,129.56,129.59,33379.123850730124,103.0129,103.0129,102.9335,102.9573,33379.1239
2015-11-24 09:30:00,128.72,128.88,128.55,128.75,17683.07193077339,102.2661,102.3932,102.1311,102.29,17683.0719
2015-11-24 09:35:00,128.74,128.95,128.63,128.88,48261.763115197406,102.282,102.4489,102.1946,102.3932,48261.7631
2015-11-24 09:40:00,128.88,129.01,128.76,128.81,23161.70903190914,102.3932,102.4965,102.2979,102.3376,23161.709
2015-11-24 09:45:00,128.88,128.92,128.62,128.63,5306.652244456463,102.3932,102.425,102.1867,102.1946,5306.6522
2015-11-24 09:50:00,128.71,128.74,128.61,128.67,11032.990805840996,102.2582,102.282,102.1787,102.2264,11032.9908
2015-11-24 09:55:00,128.6,128.83,128.4,128.42,11759.870200108166,102.1708,102.3535,102.0119,102.0278,11759.8702
2015-11-24 10:00:00,128.34,128.55,128.32,128.52,16114.656571119524,101.9642,102.1311,101.9483,102.1072,16114.6566
2015-11-24 10:05:00,128.51,128.69,128.42,128.51,7978.366684694429,102.0993,102.2423,102.0278,102.0993,7978.3667
2015-11-24 10:10:00,128.45,128.55,128.26,128.32,4475.932936722553,102.0516,102.1311,101.9007,101.9483,4475.9329
2015-11-24 10:15:00,128.33,128.4,128.23,128.29,1730.6652244456463,101.9563,102.0119,101.8768,101.9245,1730.6652
2015-11-24 10:20:00,128.42,128.51,128.28,128.36,5715.5219037317465,102.0278,102.0993,101.9166,101.9801,5715.5219
2015-11-24 10:25:00,128.37,128.37,128.23,128.33,1838.8318009734992,101.9881,101.9881,101.8768,101.9563,1838.8318
2015-11-24 10:30:00,128.27,128.27,128.09,128.1,2595.997836668469,101.9086,101.9086,101.7656,101.7735,2595.9978
2015-11-24 10:35:00,128.32,128.37,128.24,128.36,2094.104921579232,101.9483,101.9881,101.8848,101.9801,2094.1049
2015-11-24 10:40:00,128.5,128.5,128.38,128.38,1921.0383991346675,102.0913,102.0913,101.996,101.996,1921.0384
2015-11-24 10:45:00,128.35,128.37,128.13,128.18,7022.17414818821,101.9722,101.9881,101.7974,101.8371,7022.1741
2015-11-24 10:50:00,128.21,128.32,128.21,128.27,5297.998918334235,101.8609,101.9483,101.8609,101.9086,5297.9989
2015-11-24 10:55:00,128.25,128.27,128.12,128.16,4257.4364521362895,101.8927,101.9086,101.7894,101.8212,4257.4365
2015-11-24 11:00:00,128.2,128.27,128.13,128.27,4886.965927528394,101.853,101.9086,101.7974,101.9086,4886.9659
2015-11-24 11:05:00,128.24,128.32,128.24,128.3,6695.511087074094,101.8848,101.9483,101.8848,101.9324,6695.5111
2015-11-24 11:10:00,128.26,128.38,128.26,128.26,7088.1557598702,101.9007,101.996,101.9007,101.9007,7088.1558
2015-11-24 11:15:00,128.32,128.43,128.23,128.38,3380.2055164954027,101.9483,102.0357,101.8768,101.996,3380.2055
2015-11-24 11:20:00,128.43,128.64,128.39,128.64,3705.78691184424,102.0357,102.2026,102.0039,102.2026,3705.7869
2015-11-24 11:25:00,128.76,128.76,128.58,128.58,11419.14548404543,102.2979,102.2979,102.1549,102.1549,11419.1455
2015-11-24 11:30:00,128.64,128.76,128.63,128.63,11172.525689561926,102.2026,102.2979,102.1946,102.1946,11172.5257
2015-11-24 11:35:00,128.63,128.78,128.63,128.69,10785.289345592211,102.1946,102.3138,102.1946,102.2423,10785.2893
2015-11-24 11:40:00,128.68,128.75,128.65,128.71,3939.426717144402,102.2343,102.29,102.2105,102.2582,3939.4267
2015-11-24 11:45:00,128.73,128.74,128.61,128.65,5476.473769605192,102.2741,102.282,102.1787,102.2105,5476.4738
2015-11-24 11:50:00,128.63,128.86,128.63,128.77,10514.87290427258,102.1946,102.3774,102.1946,102.3058,10514.8729
2015-11-24 11:55:00,128.78,128.87,128.73,128.83,12632.77447268794,102.3138,102.3853,102.2741,102.3535,12632.7745
2015-11-24 12:00:00,128.83,128.92,128.8,128.8,7782.585181179015,102.3535,102.425,102.3297,102.3297,7782.5852
2015-11-24 12:05:00,128.77,128.87,128.69,128.69,6243.374797187669,102.3058,102.3853,102.2423,102.2423,6243.3748
2015-11-24 12:10:00,128.7,128.81,128.62,128.76,4597.079502433748,102.2502,102.3376,102.1867,102.2979,4597.0795
2015-11-24 12:15:00,128.77,128.77,128.56,128.65,3154.1373715521904,102.3058,102.3058,102.139,102.2105,3154.1374
2015-11-24 12:20:00,128.69,128.69,128.58,128.63,5869.118442401298,102.2423,102.2423,102.1549,102.1946,5869.1184
2015-11-24 12:25:00,128.7,128.74,128.63,128.71,11036.235803136831,102.2502,102.282,102.1946,102.2582,11036.2358
2015-11-24 12:30:00,128.68,128.72,128.63,128.72,5585.722011898323,102.2343,102.2661,102.1946,102.2661,5585.722
2015-11-24 12:35:00,128.74,128.83,128.69,128.83,11686.316928069224,102.282,102.3535,102.2423,102.3535,11686.3169
2015-11-24 12:40:00,128.83,128.83,128.65,128.71,6207.679826933478,102.3535,102.3535,102.2105,102.2582,6207.6798
2015-11-24 12:45:00,128.71,128.74,128.63,128.68,6706.327744726879,102.2582,102.282,102.1946,102.2343,6706.3277
2015-11-24 12:50:00,128.65,128.71,128.61,128.7,3659.2752839372633,102.2105,102.2582,102.1787,102.2502,3659.2753
2015-11-24 12:55:00,128.64,128.64,128.58,128.58,2486.749594375338,102.2026,102.2026,102.1549,102.1549,2486.7496
2015-11-24 13:00:00,128.6,128.83,128.6,128.83,9276.365603028664,102.1708,102.3535,102.1708,102.3535,9276.3656
2015-11-24 13:05:00,128.83,128.92,128.76,128.91,6043.266630611141,102.3535,102.425,102.2979,102.4171,6043.2666
2015-11-24 13:10:00,128.84,129.0,128.8,129.0,5949.161709031909,102.3615,102.4886,102.3297,102.4886,5949.1617
2015-11-24 13:15:00,129.06,129.06,128.81,128.91,10364.521362898864,102.5363,102.5363,102.3376,102.4171,10364.5214
2015-11-24 13:20:00,128.97,129.08,128.92,129.04,9354.245538128718,102.4647,102.5521,102.425,102.5204,9354.2455
2015-11-24 13:25:00,129.01,129.11,129.0,129.09,4174.148188209843,102.4965,102.576,102.4886,102.5601,4174.1482
2015-11-24 13:30:00,129.09,129.19,129.08,129.18,6976.744186046512,102.5601,102.6395,102.5521,102.6316,6976.7442
2015-11-24 13:35:00,129.13,129.18,129.1,129.14,2055.164954029205,102.5919,102.6316,102.568,102.5998,2055.165
2015-11-24 13:40:00,129.14,129.2,129.12,129.14,7023.2558139534885,102.5998,102.6475,102.5839,102.5998,7023.2558
2015-11-24 13:45:00,129.1,129.15,129.05,129.13,6024.878312601406,102.568,102.6078,102.5283,102.5919,6024.8783
2015-11-24 13:50:00,129.14,129.14,129.03,129.03,2163.3315305570577,102.5998,102.5998,102.5124,102.5124,2163.3315
2015-11-24 13:55:00,129.08,129.12,129.02,129.05,4883.720930232558,102.5521,102.5839,102.5045,102.5283,4883.7209
2015-11-24 14:00:00,129.11,129.25,129.06,129.25,14970.25419145484,102.576,102.6872,102.5363,102.6872,14970.2542
2015-11-24 14:05:00,129.25,129.34,129.24,129.28,13031.909140075715,102.6872,102.7587,102.6793,102.711,13031.9091
2015-11-24 14:10:00,129.25,129.27,129.06,129.11,12631.69280692266,102.6872,102.7031,102.5363,102.576,12631.6928
2015-11-24 14:15:00,129.15,129.16,129.06,129.1,13610.60032449973,102.6078,102.6157,102.5363,102.568,13610.6003
2015-11-24 14:20:00,129.11,129.13,129.07,129.07,4434.8296376419685,102.576,102.5919,102.5442,102.5442,4434.8296
2015-11-24 14:25:00,129.1,129.17,129.09,129.1,8761.492698756085,102.568,102.6236,102.5601,102.568,8761.4927
2015-11-24 14:30:00,129.11,129.2,129.04,129.2,8744.186046511628,102.576,102.6475,102.5204,102.6475,8744.186
2015-11-24 14:35:00,129.19,129.21,129.14,129.2,7605.191995673336,102.6395,102.6554,102.5998,102.6475,7605.192
2015-11-24 14:40:00,129.2,129.24,129.17,129.19,6733.369388858842,102.6475,102.6793,102.6236,102.6395,6733.3694
2015-11-24 14:45:00,129.2,129.25,129.11,129.12,8176.3115197404,102.6475,102.6872,102.576,102.5839,8176.3115
2015-11-24 14:50:00,129.12,129.26,129.12,129.22,9479.718766901027,102.5839,102.6951,102.5839,102.6634,9479.7188
2015-11-24 14:55:00,129.25,129.37,129.24,129.37,4651.162790697675,102.6872,102.7825,102.6793,102.7825,4651.1628
2015-11-24 15:00:00,129.36,129.37,129.25,129.25,12222.823147647376,102.7746,102.7825,102.6872,102.6872,12222.8231
2015-11-24 15:05:00,129.3,129.42,129.26,129.4,12228.23147647377,102.7269,102.8223,102.6951,102.8064,12228.2315
2015-11-24 15:10:00,129.37,129.52,129.37,129.4,23588.96700919416,102.7825,102.9017,102.7825,102.8064,23588.967
2015-11-24 15:15:00,129.43,129.5,129.4,129.4,12217.414818820984,102.8302,102.8858,102.8064,102.8064,12217.4148
2015-11-24 15:20:00,129.39,129.42,129.27,129.33,8572.201189832342,102.7984,102.8223,102.7031,102.7508,8572.2012
2015-11-24 15:25:00,129.34,129.37,129.19,129.2,10205.51649540292,102.7587,102.7825,102.6395,102.6475,10205.5165
2015-11-24 15:30:00,129.2,129.29,129.12,129.16,17172.525689561924,102.6475,102.719,102.5839,102.6157,17172.5257
2015-11-24 15:35:00,129.14,129.21,129.01,129.01,12474.851270957271,102.5998,102.6554,102.4965,102.4965,12474.8513
2015-11-24 15:40:00,129.0,129.06,128.98,129.0,18361.27636560303,102.4886,102.5363,102.4727,102.4886,18361.2764
2015-11-24 15:45:00,128.99,129.0,128.83,128.84,21150.89237425636,102.4806,102.4886,102.3535,102.3615,21150.8924
2015-11-24 15:50:00,128.83,128.9,128.79,128.79,25387.77717685236,102.3535,102.4091,102.3217,102.3217,25387.7772
2015-11-24 15:55:00,128.79,128.9,128.79,128.9,31551.10870740941,102.3217,102.4091,102.3217,102.4091,31551.1087
2015-11-25 09:30:00,128.68,129.18,128.62,128.64,21105.46241211465,102.2343,102.6316,102.1867,102.2026,21105.4624
2015-11-25 09:35:00,128.66,129.05,128.65,128.93,18196.86316928069,102.2185,102.5283,102.2105,102.433,18196.8632
2015-11-25 09:40:00,128.88,129.05,128.85,129.05,6419.686316928069,102.3932,102.5283,102.3694,102.5283,6419.6863
2015-11-25 09:45:00,129.18,129.35,129.06,129.35,2487.8312601406165,102.6316,102.7667,102.5363,102.7667,2487.8313
2015-11-25 09:50:00,129.36,129.42,129.27,129.33,10116.81990265008,102.7746,102.8223,102.7031,102.7508,10116.8199
2015-11-25 09:55:00,129.41,129.45,129.36,129.37,1189.8323418063817,102.8143,102.8461,102.7746,102.7825,1189.8323
2015-11-25 10:00:00,129.33,129.37,129.08,129.13,8311.519740400216,102.7508,102.7825,102.5521,102.5919,8311.5197
2015-11-25 10:05:00,129.26,129.36,129.12,129.28,4861.0059491617085,102.6951,102.7746,102.5839,102.711,4861.0059
2015-11-25 10:10:00,129.25,129.25,129.01,129.24,6489.994591671173,102.6872,102.6872,102.4965,102.6793,6489.9946
2015-11-25 10:15:00,129.22,129.45,129.09,129.39,3781.503515413737,102.6634,102.8461,102.5601,102.7984,3781.5035
2015-11-25 10:20:00,129.45,129.52,129.38,129.51,2704.164413196322,102.8461,102.9017,102.7905,102.8938,2704.1644
2015-11-25 10:25:00,129.45,129.46,129.33,129.45,3244.9972958355866,102.8461,102.854,102.7508,102.8461,3244.9973
2015-11-25 10:30:00,129.46,129.74,129.45,129.69,1081.6657652785289,102.854,103.0765,102.8461,103.0368,1081.6658
2015-11-25 10:35:00,129.68,129.73,129.37,129.37,12293.13142239048,103.0288,103.0686,102.7825,102.7825,12293.1314
2015-11-25 10:40:00,129.37,129.42,129.15,129.17,12647.91779340184,102.7825,102.8223,102.6078,102.6236,12647.9178
2015-11-25 10:45:00,129.17,129.17,128.99,129.15,4651.162790697675,102.6236,102.6236,102.4806,102.6078,4651.1628
2015-11-25 10:50:00,129.11,129.13,128.88,128.88,6733.369388858842,102.576,102.5919,102.3932,102.3932,6733.3694
2015-11-25 10:55:00,128.82,128.94,128.76,128.94,7429.962141698215,102.3456,102.4409,102.2979,102.4409,7429.9621
2015-11-25 11:00:00,128.84,129.12,128.71,129.12,3677.6636019469984,102.3615,102.5839,102.2582,102.5839,3677.6636
2015-11-25 11:05:00,129.05,129.06,128.91,128.92,7939.426717144403,102.5283,102.5363,102.4171,102.425,7939.4267
2015-11-25 11:10:00,128.94,128.99,128.88,128.88,5228.772309356409,102.4409,102.4806,102.3932,102.3932,5228.7723
2015-11-25 11:15:00,128.89,128.93,128.77,128.77,5359.653866955111,102.4012,102.433,102.3058,102.3058,5359.6539
2015-11-25 11:20:00,128.83,128.88,128.8,128.88,4223.904813412655,102.3535,102.3932,102.3297,102.3932,4223.9048
2015-11-25 11:25:00,128.83,128.99,128.83,128.88,19236.34396971336,102.3535,102.4806,102.3535,102.3932,19236.344
2015-11-25 11:30:00,128.88,128.92,128.8,128.83,2378.583017847485,102.3932,102.425,102.3297,102.3535,2378.583
2015-11-25 11:35:00,128.82,128.99,128.82,128.85,4191.454840454299,102.3456,102.4806,102.3456,102.3694,4191.4548
2015-11-25 11:40:00,128.84,128.84,128.76,128.78,2595.997836668469,102.3615,102.3615,102.2979,102.3138,2595.9978
2015-11-25 11:45:00,128.78,128.81,128.73,128.76,3351.0005408328825,102.3138,102.3376,102.2741,102.2979,3351.0005
2015-11-25 11:50:00,128.76,128.84,128.75,128.76,2379.6646836127634,102.2979,102.3615,102.29,102.2979,2379.6647
2015-11-25 11:55:00,128.74,128.96,128.74,128.91,2732.287723093564,102.282,102.4568,102.282,102.4171,2732.2877
2015-11-25 12:00:00,128.95,129.07,128.93,128.96,45522.985397512166,102.4489,102.5442,102.433,102.4568,45522.9854
2015-11-25 12:05:00,128.96,129.0,128.87,128.9,9274.202271498109,102.4568,102.4886,102.3853,102.4091,9274.2023
2015-11-25 12:10:00,128.9,128.9,128.65,128.65,5148.729042725798,102.4091,102.4091,102.2105,102.2105,5148.729
2015-11-25 12:15:00,128.66,128.68,128.55,128.63,6706.327744726879,102.2185,102.2343,102.1311,102.1946,6706.3277
2015-11-25 12:20:00,128.65,128.65,128.53,128.54,8459.707950243375,102.2105,102.2105,102.1152,102.1231,8459.708
2015-11-25 12:25:00,128.59,128.59,128.45,128.53,7355.327203893997,102.1628,102.1628,102.0516,102.1152,7355.3272
2015-11-25 12:30:00,128.58,128.73,128.51,128.73,1189.8323418063817,102.1549,102.2741,102.0993,102.2741,1189.8323
2015-11-25 12:35:00,128.76,128.81,128.72,128.81,20550.56787452677,102.2979,102.3376,102.2661,102.3376,20550.5679
2015-11-25 12:40:00,128.81,128.87,128.73,128.82,3026.500811249324,102.3376,102.3853,102.2741,102.3456,3026.5008
2015-11-25 12:45:00,128.83,128.84,128.79,128.8,1514.3320713899404,102.3535,102.3615,102.3217,102.3297,1514.3321
2015-11-25 12:50:00,128.78,128.8,128.65,128.65,22501.89291508924,102.3138,102.3297,102.2105,102.2105,22501.8929
2015-11-25 12:55:00,128.65,128.66,128.5,128.5,15663.601946998377,102.2105,102.2185,102.0913,102.0913,15663.6019
2015-11-25 13:00:00,128.46,128.62,128.46,128.62,13628.988642509465,102.0596,102.1867,102.0596,102.1867,13628.9886
2015-11-25 13:05:00,128.62,128.7,128.55,128.64,9300.162249864792,102.1867,102.2502,102.1311,102.2026,9300.1622
2015-11-25 13:10:00,128.67,128.71,128.5,128.53,13416.982152514873,102.2264,102.2582,102.0913,102.1152,13416.9822
2015-11-25 13:15:00,128.55,128.6,128.52,128.52,1738.236884802596,102.1311,102.1708,102.1072,102.1072,1738.2369
2015-11-25 13:20:00,128.54,128.55,128.42,128.49,8853.43428880476,102.1231,102.1311,102.0278,102.0834,8853.4343
2015-11-25 13:25:00,128.49,128.51,128.21,128.28,6519.199567333693,102.0834,102.0993,101.8609,101.9166,6519.1996
2015-11-25 13:30:00,128.25,128.3,128.15,128.21,15975.121687398594,101.8927,101.9324,101.8133,101.8609,15975.1217
2015-11-25 13:35:00,128.27,128.31,128.19,128.2,13817.198485667928,101.9086,101.9404,101.845,101.853,13817.1985
2015-11-25 13:40:00,128.18,128.18,128.05,128.1,4976.744186046512,101.8371,101.8371,101.7338,101.7735,4976.7442
2015-11-25 13:45:00,128.11,128.17,128.02,128.14,5170.362358031368,101.7815,101.8292,101.71,101.8053,5170.3624
2015-11-25 13:50:00,128.19,128.19,128.04,128.12,7580.31368307193,101.845,101.845,101.7259,101.7894,7580.3137
2015-11-25 13:55:00,128.09,128.12,128.03,128.09,7297.998918334234,101.7656,101.7894,101.7179,101.7656,7297.9989
2015-11-25 14:00:00,128.09,128.23,128.08,128.23,4150.351541373715,101.7656,101.8768,101.7577,101.8768,4150.3515
2015-11-25 14:05:00,128.24,128.25,128.14,128.2,9843.158464034614,101.8848,101.8927,101.8053,101.853,9843.1585
2015-11-25 14:10:00,128.19,128.26,128.11,128.11,4652.244456462953,101.845,101.9007,101.7815,101.7815,4652.2445
2015-11-25 14:15:00,128.11,128.15,128.08,128.13,6760.411032990805,101.7815,101.8133,101.7577,101.7974,6760.411
2015-11-25 14:20:00,128.14,128.22,128.07,128.09,14386.154678204435,101.8053,101.8689,101.7497,101.7656,14386.1547
2015-11-25 14:25:00,128.09,128.09,127.95,127.99,9673.336938885885,101.7656,101.7656,101.6544,101.6862,9673.3369
2015-11-25 14:30:00,128.01,128.02,127.94,127.97,6381.828015143321,101.702,101.71,101.6464,101.6703,6381.828
2015-11-25 14:35:00,127.97,128.14,127.96,128.14,10058.40995132504,101.6703,101.8053,101.6623,101.8053,10058.41
2015-11-25 14:40:00,128.16,128.16,128.08,128.09,9610.60032449973,101.8212,101.8212,101.7577,101.7656,9610.6003
2015-11-25 14:45:00,128.09,128.27,128.06,128.25,14457.544618712816,101.7656,101.9086,101.7418,101.8927,14457.5446
2015-11-25 14:50:00,128.25,128.28,128.14,128.14,6987.560843699297,101.8927,101.9166,101.8053,101.8053,6987.5608
2015-11-25 14:55:00,128.12,128.3,128.09,128.3,6922.660897782585,101.7894,101.9324,101.7656,101.9324,6922.6609
2015-11-25 15:00:00,128.31,128.35,128.26,128.26,6121.146565711195,101.9404,101.9722,101.9007,101.9007,6121.1466
2015-11-25 15:05:00,128.27,128.36,128.21,128.34,8587.344510546242,101.9086,101.9801,101.8609,101.9642,8587.3445
2015-11-25 15:10:00,128.31,128.31,128.25,128.27,5791.238507301244,101.9404,101.9404,101.8927,101.9086,5791.2385
2015-11-25 15:15:00,128.3,128.3,128.19,128.24,7835.586803677664,101.9324,101.9324,101.845,101.8848,7835.5868
2015-11-25 15:20:00,128.22,128.23,128.14,128.14,6920.497566252028,101.8689,101.8768,101.8053,101.8053,6920.4976
2015-11-25 15:25:00,128.14,128.25,128.13,128.25,7737.155219037317,101.8053,101.8927,101.7974,101.8927,7737.1552
2015-11-25 15:30:00,128.25,128.25,128.12,128.14,12875.067604110329,101.8927,101.8927,101.7894,101.8053,12875.0676
2015-11-25 15:35:00,128.13,128.16,128.11,128.14,8061.654948620876,101.7974,101.8212,101.7815,101.8053,8061.6549
2015-11-25 15:40:00,128.13,128.21,128.08,128.09,13710.113574905354,101.7974,101.8609,101.7577,101.7656,13710.1136
2015-11-25 15:45:00,128.08,128.13,128.05,128.09,16899.945916711735,101.7577,101.7974,101.7338,101.7656,16899.9459
2015-11-25 15:50:00,128.1,128.11,127.9,127.96,26095.18658734451,101.7735,101.7815,101.6146,101.6623,26095.1866
2015-11-25 15:55:00,127.97,127.97,127.88,127.92,37521.90373174689,101.6703,101.6703,101.5988,101.6305,37521.9037
2015-11-27 09:30:00,127.71,128.51,127.71,127.81,7931.855056787453,101.4637,102.0993,101.4637,101.5431,7931.8551
2015-11-27 09:35:00,127.79,128.03,127.6,127.68,10608.97782585181,101.5273,101.7179,101.3763,101.4399,10608.9778
2015-11-27 09:40:00,127.71,127.71,127.1,127.12,26085.451595457,101.4637,101.4637,100.9791,100.9949,26085.4516
2015-11-27 09:45:00,127.16,127.17,127.0,127.02,45091.40075716603,101.0267,101.0347,100.8996,100.9155,45091.4008
2015-11-27 09:50:00,127.02,127.22,126.92,127.18,27512.168739859382,100.9155,101.0744,100.8361,101.0426,27512.1687
2015-11-27 09:55:00,127.13,127.18,127.06,127.14,13829.096809085991,101.0029,101.0426,100.9473,101.0108,13829.0968
2015-11-27 10:00:00,127.07,127.07,126.92,127.07,43398.59383450514,100.9552,100.9552,100.8361,100.9552,43398.5938
2015-11-27 10:05:00,127.09,127.16,127.0,127.12,17325.040562466198,100.9711,101.0267,100.8996,100.9949,17325.0406
2015-11-27 10:10:00,127.09,127.13,126.94,126.96,8544.0778799351,100.9711,101.0029,100.8519,100.8678,8544.0779
2015-11-27 10:15:00,126.99,127.16,126.93,127.13,11007.03082747431,100.8917,101.0267,100.844,101.0029,11007.0308
2015-11-27 10:20:00,127.15,127.41,127.1,127.41,13327.203893996755,101.0188,101.2254,100.9791,101.2254,13327.2039
2015-11-27 10:25:00,127.35,127.37,127.26,127.34,14374.25635478637,101.1777,101.1936,101.1062,101.1697,14374.2564
2015-11-27 10:30:00,127.33,127.4,127.21,127.39,16744.186046511626,101.1618,101.2174,101.0665,101.2095,16744.186
2015-11-27 10:35:00,127.4,127.49,127.27,127.32,12191.454840454298,101.2174,101.2889,101.1141,101.1538,12191.4548
2015-11-27 10:40:00,127.28,127.47,127.27,127.31,9235.26230394808,101.1221,101.273,101.1141,101.1459,9235.2623
2015-11-27 10:45:00,127.37,127.4,127.34,127.35,1946.998377501352,101.1936,101.2174,101.1697,101.1777,1946.9984
2015-11-27 10:50:00,127.37,127.65,127.37,127.58,7355.327203893997,101.1936,101.416,101.1936,101.3604,7355.3272
2015-11-27 10:55:00,127.62,127.72,127.58,127.69,15680.908599242834,101.3922,101.4716,101.3604,101.4478,15680.9086
2015-11-27 11:00:00,127.76,127.85,127.71,127.85,9117.36073553272,101.5034,101.5749,101.4637,101.5749,9117.3607
2015-11-27 11:05:00,127.85,127.9,127.78,127.9,8817.739318550568,101.5749,101.6146,101.5193,101.6146,8817.7393
2015-11-27 11:10:00,127.94,127.96,127.85,127.9,11592.212006489994,101.6464,101.6623,101.5749,101.6146,11592.212
2015-11-27 11:15:00,127.9,127.95,127.85,127.9,10581.936181719848,101.6146,101.6544,101.5749,101.6146,10581.9362
2015-11-27 11:20:00,127.98,127.98,127.83,127.89,5191.995673336939,101.6782,101.6782,101.559,101.6067,5191.9957
2015-11-27 11:25:00,127.86,127.86,127.8,127.8,5956.733369388859,101.5829,101.5829,101.5352,101.5352,5956.7334
2015-11-27 11:30:00,127.83,127.93,127.82,127.86,9914.548404542997,101.559,101.6385,101.5511,101.5829,9914.5484
2015-11-27 11:35:00,127.84,127.86,127.8,127.82,6713.899405083829,101.567,101.5829,101.5352,101.5511,6713.8994
2015-11-27 11:40:00,127.81,127.95,127.8,127.85,8773.391022174148,101.5431,101.6544,101.5352,101.5749,8773.391
2015-11-27 11:45:00,127.9,127.9,127.78,127.82,2486.749594375338,101.6146,101.6146,101.5193,101.5511,2486.7496
2015-11-27 11:50:00,127.8,127.9,127.8,127.82,8051.919956733369,101.5352,101.6146,101.5352,101.5511,8051.92
2015-11-27 11:55:00,127.84,127.95,127.81,127.95,3672.2552731206056,101.567,101.6544,101.5431,101.6544,3672.2553
2015-11-27 12:00:00,127.95,127.97,127.87,127.96,6502.974580854516,101.6544,101.6703,101.5908,101.6623,6502.9746
2015-11-27 12:05:00,127.98,128.11,127.94,128.04,11254.732287723093,101.6782,101.7815,101.6464,101.7259,11254.7323
2015-11-27 12:10:00,128.03,128.03,127.97,128.0,2595.997836668469,101.7179,101.7179,101.6703,101.6941,2595.9978
2015-11-27 12:15:00,127.99,128.0,127.91,127.94,4499.72958355868,101.6862,101.6941,101.6226,101.6464,4499.7296
2015-11-27 12:20:00,127.99,128.0,127.9,127.9,6500.811249323959,101.6862,101.6941,101.6146,101.6146,6500.8112
2015-11-27 12:25:00,127.9,127.91,127.84,127.84,11142.239048134126,101.6146,101.6226,101.567,101.567,11142.239
2015-11-27 12:30:00,127.87,127.9,127.85,127.87,3209.302325581395,101.5908,101.6146,101.5749,101.5908,3209.3023
2015-11-27 12:35:00,127.84,127.9,127.81,127.81,8355.868036776636,101.567,101.6146,101.5431,101.5431,8355.868
2015-11-27 12:40:00,127.81,127.82,127.65,127.66,7354.245538128718,101.5431,101.5511,101.416,101.424,7354.2455
2015-11-27 12:45:00,127.67,127.69,127.5,127.53,12122.228231476473,101.4319,101.4478,101.2969,101.3207,12122.2282
2015-11-27 12:50:00,127.53,127.53,127.42,127.42,8337.479718766901,101.3207,101.3207,101.2333,101.2333,8337.4797
2015-11-27 12:55:00,127.46,127.58,127.41,127.48,9499.18875067604,101.2651,101.3604,101.2254,101.281,9499.1888
2015-11-30 09:30:00,127.44,127.9,127.21,127.51,18795.02433747972,101.2492,101.6146,101.0665,101.3048,18795.0243
2015-11-30 09:35:00,127.42,127.58,127.17,127.24,7405.083829096809,101.2333,101.3604,101.0347,101.0903,7405.0838
2015-11-30 09:40:00,127.21,127.6,127.21,127.58,13255.813953488372,101.0665,101.3763,101.0665,101.3604,13255.814
2015-11-30 09:45:00,127.6,127.67,127.41,127.41,21763.115197404,101.3763,101.4319,101.2254,101.2254,21763.1152
2015-11-30 09:50:00,127.47,127.99,127.46,127.88,8969.172525689562,101.273,101.6862,101.2651,101.5988,8969.1725
2015-11-30 09:55:00,127.89,128.03,127.75,127.9,3328.285559762033,101.6067,101.7179,101.4955,101.6146,3328.2856
2015-11-30 10:00:00,127.93,127.93,127.59,127.59,15684.153596538668,101.6385,101.6385,101.3684,101.3684,15684.1536
2015-11-30 10:05:00,127.57,127.74,127.53,127.74,12911.8442401298,101.3525,101.4875,101.3207,101.4875,12911.8442
2015-11-30 10:10:00,127.77,127.9,127.73,127.78,15196.322336398052,101.5114,101.6146,101.4796,101.5193,15196.3223
2015-11-30 10:15:00,127.76,127.83,127.53,127.63,12619.794483504596,101.5034,101.559,101.3207,101.4001,12619.7945
2015-11-30 10:20:00,127.6,127.78,127.6,127.72,7716.603569497025,101.3763,101.5193,101.3763,101.4716,7716.6036
2015-11-30 10:25:00,127.69,127.81,127.69,127.76,10404.54299621417,101.4478,101.5431,101.4478,101.5034,10404.543
2015-11-30 10:30:00,127.77,127.88,127.72,127.86,11595.45700378583,101.5114,101.5988,101.4716,101.5829,11595.457
2015-11-30 10:35:00,127.87,127.87,127.65,127.68,9098.972417522986,101.5908,101.5908,101.416,101.4399,9098.9724
2015-11-30 10:40:00,127.72,127.77,127.58,127.77,3912.385073012439,101.4716,101.5114,101.3604,101.5114,3912.3851
2015-11-30 10:45:00,127.7,127.85,127.67,127.78,7368.307193077338,101.4558,101.5749,101.4319,101.5193,7368.3072
2015-11-30 10:50:00,127.76,127.9,127.75,127.84,7645.213628988642,101.5034,101.6146,101.4955,101.567,7645.2136
2015-11-30 10:55:00,127.82,127.86,127.78,127.83,6531.097890751757,101.5511,101.5829,101.5193,101.559,6531.0979
2015-11-30 11:00:00,127.85,127.85,127.68,127.7,5544.618712817739,101.5749,101.5749,101.4399,101.4558,5544.6187
2015-11-30 11:05:00,127.67,127.78,127.67,127.72,3528.393726338561,101.4319,101.5193,101.4319,101.4716,3528.3937
2015-11-30 11:10:00,127.72,127.81,127.63,127.63,8436.992969172525,101.4716,101.5431,101.4001,101.4001,8436.993
2015-11-30 11:15:00,127.67,127.71,127.48,127.58,7671.173607355327,101.4319,101.4637,101.281,101.3604,7671.1736
2015-11-30 11:20:00,127.58,127.72,127.58,127.6,3945.9167117360735,101.3604,101.4716,101.3604,101.3763,3945.9167
2015-11-30 11:25:00,127.52,127.53,127.13,127.14,6364.521362898864,101.3127,101.3207,101.0029,101.0108,6364.5214
2015-11-30 11:30:00,127.18,127.24,126.96,127.08,15369.388858842618,101.0426,101.0903,100.8678,100.9632,15369.3889
2015-11-30 11:35:00,127.04,127.16,126.99,127.16,2112.493239588967,100.9314,101.0267,100.8917,101.0267,2112.4932
2015-11-30 11:40:00,127.17,127.17,126.99,127.04,8842.617631151974,101.0347,101.0347,100.8917,100.9314,8842.6176
2015-11-30 11:45:00,127.12,127.12,126.97,127.02,6356.949702541914,100.9949,100.9949,100.8758,100.9155,6356.9497
2015-11-30 11:50:00,126.97,127.03,126.91,127.03,7048.134126554895,100.8758,100.9234,100.8281,100.9234,7048.1341
2015-11-30 11:55:00,127.02,127.09,126.96,127.04,8195.781503515413,100.9155,100.9711,100.8678,100.9314,8195.7815
2015-11-30 12:00:00,127.05,127.05,126.91,126.98,5080.58409951325,100.9393,100.9393,100.8281,100.8837,5080.5841
2015-11-30 12:05:00,126.98,127.03,126.92,126.97,5408.328826392644,100.8837,100.9234,100.8361,100.8758,5408.3288
2015-11-30 12:10:00,126.98,127.04,126.96,127.04,4606.814494321255,100.8837,100.9314,100.8678,100.9314,4606.8145
2015-11-30 12:15:00,127.07,127.13,127.0,127.13,5137.912385073012,100.9552,101.0029,100.8996,101.0029,5137.9124
2015-11-30 12:20:00,127.21,127.21,127.07,127.09,4530.016224986479,101.0665,101.0665,100.9552,100.9711,4530.0162
2015-11-30 12:25:00,127.09,127.1,127.06,127.1,3315.305570578691,100.9711,100.9791,100.9473,100.9791,3315.3056
2015-11-30 12:30:00,127.05,127.12,127.02,127.07,3259.058950784208,100.9393,100.9949,100.9155,100.9552,3259.059
2015-11-30 12:35:00,127.09,127.09,126.98,127.06,4606.814494321255,100.9711,100.9711,100.8837,100.9473,4606.8145
2015-11-30 12:40:00,127.04,127.13,127.01,127.09,6102.75824770146,100.9314,101.0029,100.9076,100.9711,6102.7582
2015-11-30 12:45:00,127.09,127.24,127.08,127.17,10479.177934018388,100.9711,101.0903,100.9632,101.0347,10479.1779
2015-11-30 12:50:00,127.17,127.26,127.15,127.2,7987.020010816657,101.0347,101.1062,101.0188,101.0585,7987.02
2015-11-30 12:55:00,127.16,127.21,127.11,127.16,8571.119524067062,101.0267,101.0665,100.987,101.0267,8571.1195
2015-11-30 13:00:00,127.17,127.3,127.11,127.3,6468.361276365603,101.0347,101.138,100.987,101.138,6468.3613
2015-11-30 13:05:00,127.3,127.35,127.28,127.29,6615.467820443483,101.138,101.1777,101.1221,101.13,6615.4678
2015-11-30 13:10:00,127.29,127.3,127.19,127.24,7362.898864250947,101.13,101.138,101.0506,101.0903,7362.8989
2015-11-30 13:15:00,127.26,127.38,127.26,127.32,11568.415359653867,101.1062,101.2015,101.1062,101.1538,11568.4154
2015-11-30 13:20:00,127.29,127.45,127.24,127.45,7825.851811790157,101.13,101.2571,101.0903,101.2571,7825.8518
2015-11-30 13:25:00,127.46,127.52,127.42,127.52,4451.054624121147,101.2651,101.3127,101.2333,101.3127,4451.0546
2015-11-30 13:30:00,127.47,127.56,127.45,127.51,4114.656571119524,101.273,101.3445,101.2571,101.3048,4114.6566
2015-11-30 13:35:00,127.49,127.53,127.49,127.53,1751.2168739859385,101.2889,101.3207,101.2889,101.3207,1751.2169
2015-11-30 13:40:00,127.53,127.58,127.51,127.56,4766.901027582477,101.3207,101.3604,101.3048,101.3445,4766.901
2015-11-30 13:45:00,127.54,127.57,127.53,127.57,2948.62087614927,101.3286,101.3525,101.3207,101.3525,2948.6209
2015-11-30 13:50:00,127.58,127.6,127.53,127.56,8988.642509464575,101.3604,101.3763,101.3207,101.3445,8988.6425
2015-11-30 13:55:00,127.58,127.63,127.54,127.63,7813.953488372093,101.3604,101.4001,101.3286,101.4001,7813.9535
2015-11-30 14:00:00,127.61,127.63,127.52,127.52,16911.844240129798,101.3842,101.4001,101.3127,101.3127,16911.8442
2015-11-30 14:05:00,127.53,127.54,127.28,127.35,24872.904272579774,101.3207,101.3286,101.1221,101.1777,24872.9043
2015-11-30 14:10:00,127.34,127.49,127.34,127.41,8161.168199026501,101.1697,101.2889,101.1697,101.2254,8161.1682
2015-11-30 14:15:00,127.37,127.55,127.35,127.35,13866.95511087074,101.1936,101.3366,101.1777,101.1777,13866.9551
2015-11-30 14:20:00,127.35,127.42,127.33,127.34,15110.870740941047,101.1777,101.2333,101.1618,101.1697,15110.8707
2015-11-30 14:25:00,127.32,127.32,127.22,127.29,4190.373174689021,101.1538,101.1538,101.0744,101.13,4190.3732
2015-11-30 14:30:00,127.25,127.28,127.19,127.21,6827.474310438074,101.0982,101.1221,101.0506,101.0665,6827.4743
2015-11-30 14:35:00,127.21,127.23,127.16,127.18,6852.352623039481,101.0665,101.0823,101.0267,101.0426,6852.3526
2015-11-30 14:40:00,127.13,127.18,127.1,127.17,5762.033531638724,101.0029,101.0426,100.9791,101.0347,5762.0335
2015-11-30 14:45:00,127.2,127.2,127.06,127.12,4094.104921579232,101.0585,101.0585,100.9473,100.9949,4094.1049
2015-11-30 14:50:00,127.12,127.14,127.02,127.1,7896.160086533261,100.9949,101.0108,100.9155,100.9791,7896.1601
2015-11-30 14:55:00,127.11,127.11,126.82,126.83,9538.128718226068,100.987,100.987,100.7566,100.7645,9538.1287
2015-11-30 15:00:00,126.88,126.92,126.81,126.88,15448.35045970795,100.8043,100.8361,100.7487,100.8043,15448.3505
2015-11-30 15:05:00,126.89,126.97,126.87,126.94,8571.119524067062,100.8122,100.8758,100.7963,100.8519,8571.1195
2015-11-30 15:10:00,126.94,127.02,126.92,126.96,9786.911844240129,100.8519,100.9155,100.8361,100.8678,9786.9118
2015-11-30 15:15:00,126.96,127.01,126.92,126.92,8004.326663061114,100.8678,100.9076,100.8361,100.8361,8004.3267
2015-11-30 15:20:00,126.93,126.97,126.85,126.85,10519.199567333691,100.844,100.8758,100.7804,100.7804,10519.1996
2015-11-30 15:25:00,126.86,126.92,126.84,126.92,7081.665765278529,100.7884,100.8361,100.7725,100.8361,7081.6658
2015-11-30 15:30:00,126.91,127.0,126.87,126.94,32566.79286100595,100.8281,100.8996,100.7963,100.8519,32566.7929
2015-11-30 15:35:00,126.93,127.03,126.92,127.01,11005.949161709032,100.844,100.9234,100.8361,100.9076,11005.9492
2015-11-30 15:40:00,127.02,127.02,126.73,126.73,17143.320713899404,100.9155,100.9155,100.6851,100.6851,17143.3207
2015-11-30 15:45:00,126.75,126.75,126.53,126.59,47052.46078961601,100.701,100.701,100.5262,100.5739,47052.4608
2015-11-30 15:50:00,126.57,126.71,126.55,126.67,34552.731206057324,100.558,100.6692,100.5421,100.6374,34552.7312
2015-11-30 15:55:00,126.65,126.68,126.55,126.55,73085.99242833964,100.6215,100.6454,100.5421,100.5421,73085.9924
2015-12-01 09:30:00,126.42,126.43,125.12,125.57,48255.27312060573,100.4388,100.4468,99.406,99.7635,48255.2731
2015-12-01 09:35:00,125.49,126.4,125.38,126.0,43198.48566792861,99.6999,100.4229,99.6125,100.1051,43198.4857
2015-12-01 09:40:00,125.91,126.1,125.69,125.7,28604.6511627907,100.0336,100.1846,99.8588,99.8668,28604.6512
2015-12-01 09:45:00,125.73,126.09,125.52,126.09,53927.52839372634,99.8906,100.1766,99.7238,100.1766,53927.5284
2015-12-01 09:50:00,126.07,126.29,125.9,126.29,35675.50027041644,100.1607,100.3355,100.0257,100.3355,35675.5003
2015-12-01 09:55:00,126.28,126.28,126.12,126.19,14459.707950243372,100.3276,100.3276,100.2005,100.2561,14459.708
2015-12-01 10:00:00,126.17,126.21,125.89,125.94,15043.80746349378,100.2402,100.272,100.0177,100.0575,15043.8075
2015-12-01 10:05:00,126.02,126.36,126.01,126.29,36313.68307193077,100.121,100.3911,100.1131,100.3355,36313.6831
2015-12-01 10:10:00,126.29,126.42,126.23,126.31,19056.787452677123,100.3355,100.4388,100.2879,100.3514,19056.7875
2015-12-01 10:15:00,126.33,126.47,126.21,126.43,33685.23526230395,100.3673,100.4785,100.272,100.4468,33685.2353
2015-12-01 10:20:00,126.45,126.45,126.32,126.43,16545.15954570038,100.4626,100.4626,100.3594,100.4468,16545.1595
2015-12-01 10:25:00,126.4,126.69,126.39,126.6,27847.48512709573,100.4229,100.6533,100.415,100.5818,27847.4851
2015-12-01 10:30:00,126.55,126.73,126.52,126.59,17884.261763115195,100.5421,100.6851,100.5183,100.5739,17884.2618
2015-12-01 10:35:00,126.65,127.06,126.64,126.92,28484.58626284478,100.6215,100.9473,100.6136,100.8361,28484.5863
2015-12-01 10:40:00,127.0,127.11,126.92,127.04,8977.82585181179,100.8996,100.987,100.8361,100.9314,8977.8259
2015-12-01 10:45:00,127.03,127.4,126.99,127.34,22951.865873445106,100.9234,101.2174,100.8917,101.1697,22951.8659
2015-12-01 10:50:00,127.34,127.4,127.28,127.33,7055.705786911844,101.1697,101.2174,101.1221,101.1618,7055.7058
2015-12-01 10:55:00,127.32,127.33,127.04,127.24,13264.4672796106,101.1538,101.1618,100.9314,101.0903,13264.4673
2015-12-01 11:00:00,127.21,127.41,127.21,127.41,15988.101676581937,101.0665,101.2254,101.0665,101.2254,15988.1017
2015-12-01 11:05:00,127.4,127.53,127.35,127.52,4218.496484586262,101.2174,101.3207,101.1777,101.3127,4218.4965
2015-12-01 11:10:00,127.53,127.54,127.37,127.41,8115.738236884802,101.3207,101.3286,101.1936,101.2254,8115.7382
2015-12-01 11:15:00,127.42,127.54,127.41,127.51,5409.410492157923,101.2333,101.3286,101.2254,101.3048,5409.4105
2015-12-01 11:20:00,127.51,127.65,127.49,127.54,7791.238507301244,101.3048,101.416,101.2889,101.3286,7791.2385
2015-12-01 11:25:00,127.57,127.6,127.47,127.49,13341.265548945375,101.3525,101.3763,101.273,101.2889,13341.2655
2015-12-01 11:30:00,127.51,127.6,127.46,127.53,8005.408328826393,101.3048,101.3763,101.2651,101.3207,8005.4083
2015-12-01 11:35:00,127.54,127.54,127.45,127.51,5840.995132504056,101.3286,101.3286,101.2571,101.3048,5840.9951
2015-12-01 11:40:00,127.47,127.53,127.41,127.46,19858.30178474852,101.273,101.3207,101.2254,101.2651,19858.3018
2015-12-01 11:45:00,127.41,127.53,127.41,127.49,5061.114115738237,101.2254,101.3207,101.2254,101.2889,5061.1141
2015-12-01 11:50:00,127.52,127.55,127.47,127.51,5408.328826392644,101.3127,101.3366,101.273,101.3048,5408.3288
2015-12-01 11:55:00,127.49,127.53,127.41,127.52,7215.792320173066,101.2889,101.3207,101.2254,101.3127,7215.7923
2015-12-01 12:00:00,127.53,127.53,127.46,127.47,13433.20713899405,101.3207,101.3207,101.2651,101.273,13433.2071
2015-12-01 12:05:00,127.44,127.55,127.44,127.51,2595.997836668469,101.2492,101.3366,101.2492,101.3048,2595.9978
2015-12-01 12:10:00,127.53,127.56,127.48,127.54,60351.54137371552,101.3207,101.3445,101.281,101.3286,60351.5414
2015-12-01 12:15:00,127.49,127.54,127.49,127.49,10679.286100594916,101.2889,101.3286,101.2889,101.2889,10679.2861
2015-12-01 12:20:00,127.5,127.6,127.45,127.53,9228.77230935641,101.2969,101.3763,101.2571,101.3207,9228.7723
2015-12-01 12:25:00,127.53,127.57,127.47,127.5,20732.287723093563,101.3207,101.3525,101.273,101.2969,20732.2877
2015-12-01 12:30:00,127.51,127.55,127.3,127.41,24150.351541373715,101.3048,101.3366,101.138,101.2254,24150.3515
2015-12-01 12:35:00,127.38,127.51,127.34,127.51,5624.66197944835,101.2015,101.3048,101.1697,101.3048,5624.662
2015-12-01 12:40:00,127.51,127.74,127.5,127.74,6273.661438615468,101.3048,101.4875,101.2969,101.4875,6273.6614
2015-12-01 12:45:00,127.74,127.78,127.69,127.71,7254.732287723094,101.4875,101.5193,101.4478,101.4637,7254.7323
2015-12-01 12:50:00,127.68,127.9,127.68,127.83,9844.240129799891,101.4399,101.6146,101.4399,101.559,9844.2401
2015-12-01 12:55:00,127.83,127.83,127.6,127.6,6465.116279069767,101.559,101.559,101.3763,101.3763,6465.1163
2015-12-01 13:00:00,127.58,127.61,127.45,127.45,3749.053542455381,101.3604,101.3842,101.2571,101.2571,3749.0535
2015-12-01 13:05:00,127.53,127.65,127.49,127.56,4427.257977285019,101.3207,101.416,101.2889,101.3445,4427.258
2015-12-01 13:10:00,127.58,127.58,127.52,127.52,19037.317468902107,101.3604,101.3604,101.3127,101.3127,19037.3175
2015-12-01 13:15:00,127.54,127.54,127.47,127.54,4547.322877230936,101.3286,101.3286,101.273,101.3286,4547.3229
2015-12-01 13:20:00,127.58,127.61,127.53,127.56,6383.991346673877,101.3604,101.3842,101.3207,101.3445,6383.9913
2015-12-01 13:25:00,127.55,127.58,127.5,127.58,6298.539751216874,101.3366,101.3604,101.2969,101.3604,6298.5398
2015-12-01 13:30:00,127.54,127.58,127.45,127.54,5462.412114656571,101.3286,101.3604,101.2571,101.3286,5462.4121
2015-12-01 13:35:00,127.55,127.63,127.53,127.57,7491.617090319091,101.3366,101.4001,101.3207,101.3525,7491.6171
2015-12-01 13:40:00,127.56,127.59,127.54,127.59,5731.746890210925,101.3445,101.3684,101.3286,101.3684,5731.7469
2015-12-01 13:45:00,127.57,127.65,127.53,127.61,10217.414818820984,101.3525,101.416,101.3207,101.3842,10217.4148
2015-12-01 13:50:00,127.62,127.72,127.6,127.63,9303.407247160629,101.3922,101.4716,101.3763,101.4001,9303.4072
2015-12-01 13:55:00,127.61,127.65,127.57,127.58,11919.956733369389,101.3842,101.416,101.3525,101.3604,11919.9567
2015-12-01 14:00:00,127.57,127.64,127.55,127.56,8797.187669010276,101.3525,101.4081,101.3366,101.3445,8797.1877
2015-12-01 14:05:00,127.55,127.61,127.53,127.53,9596.538669551108,101.3366,101.3842,101.3207,101.3207,9596.5387
2015-12-01 14:10:00,127.53,127.58,127.46,127.46,8641.427798810168,101.3207,101.3604,101.2651,101.2651,8641.4278
2015-12-01 14:15:00,127.49,127.53,127.46,127.51,4212.006489994592,101.2889,101.3207,101.2651,101.3048,4212.0065
2015-12-01 14:20:00,127.5,127.58,127.49,127.55,8618.712817739319,101.2969,101.3604,101.2889,101.3366,8618.7128
2015-12-01 14:25:00,127.54,127.59,127.53,127.55,8598.161168199027,101.3286,101.3684,101.3207,101.3366,8598.1612
2015-12-01 14:30:00,127.58,127.61,127.53,127.53,10175.22985397512,101.3604,101.3842,101.3207,101.3207,10175.2299
2015-12-01 14:35:00,127.55,127.55,127.48,127.49,8343.969713358572,101.3366,101.3366,101.281,101.2889,8343.9697
2015-12-01 14:40:00,127.5,127.53,127.48,127.53,11169.28069226609,101.2969,101.3207,101.281,101.3207,11169.2807
2015-12-01 14:45:00,127.53,127.54,127.47,127.49,11989.183342347214,101.3207,101.3286,101.273,101.2889,11989.1833
2015-12-01 14:50:00,127.5,127.51,127.44,127.48,7347.755543537047,101.2969,101.3048,101.2492,101.281,7347.7555
2015-12-01 14:55:00,127.48,127.52,127.41,127.42,6965.927528393726,101.281,101.3127,101.2254,101.2333,6965.9275
2015-12-01 15:00:00,127.4,127.47,127.37,127.42,7242.833964305029,101.2174,101.273,101.1936,101.2333,7242.834
2015-12-01 15:05:00,127.43,127.57,127.41,127.52,8637.101135749053,101.2412,101.3525,101.2254,101.3127,8637.1011
2015-12-01 15:10:00,127.51,127.58,127.5,127.53,10167.658193618172,101.3048,101.3604,101.2969,101.3207,10167.6582
2015-12-01 15:15:00,127.54,127.59,127.52,127.52,7856.138453217955,101.3286,101.3684,101.3127,101.3127,7856.1385
2015-12-01 15:20:00,127.49,127.55,127.46,127.53,8886.965927528394,101.2889,101.3366,101.2651,101.3207,8886.9659
2015-12-01 15:25:00,127.55,127.63,127.5,127.58,15462.41211465657,101.3366,101.4001,101.2969,101.3604,15462.4121
2015-12-01 15:30:00,127.58,127.65,127.5,127.57,20783.12601406165,101.3604,101.416,101.2969,101.3525,20783.126
2015-12-01 15:35:00,127.6,127.64,127.52,127.59,25194.15900486749,101.3763,101.4081,101.3127,101.3684,25194.159
2015-12-01 15:40:00,127.58,127.82,127.58,127.64,31367.22552731206,101.3604,101.5511,101.3604,101.4081,31367.2255
2015-12-01 15:45:00,127.62,127.65,127.53,127.57,37936.181719848566,101.3922,101.416,101.3207,101.3525,37936.1817
2015-12-01 15:50:00,127.57,127.65,127.55,127.63,55326.12222823148,101.3525,101.416,101.3366,101.4001,55326.1222
2015-12-01 15:55:00,127.63,127.77,127.55,127.58,106862.087614927,101.4001,101.5114,101.3366,101.3604,106862.0876
2015-12-02 09:30:00,127.13,127.63,126.32,127.57,17750.135208220658,101.0029,101.4001,100.3594,101.3525,17750.1352
2015-12-02 09:35:00,127.4,127.79,127.25,127.79,29953.488372093023,101.2174,101.5273,101.0982,101.5273,29953.4884
2015-12-02 09:40:00,127.75,127.89,127.4,127.67,15895.078420767984,101.4955,101.6067,101.2174,101.4319,15895.0784
2015-12-02 09:45:00,127.65,127.83,127.58,127.68,12579.77285018929,101.416,101.559,101.3604,101.4399,12579.7729
2015-12-02 09:50:00,127.71,127.71,127.35,127.5,19444.02379664684,101.4637,101.4637,101.1777,101.2969,19444.0238
2015-12-02 09:55:00,127.46,127.75,127.46,127.58,12725.797728501891,101.2651,101.4955,101.2651,101.3604,12725.7977
2015-12-02 10:00:00,127.62,127.66,127.47,127.47,20660.89778258518,101.3922,101.424,101.273,101.273,20660.8978
2015-12-02 10:05:00,127.47,127.58,127.35,127.35,8830.71930773391,101.273,101.3604,101.1777,101.1777,8830.7193
2015-12-02 10:10:00,127.35,127.53,127.33,127.45,9014.60248783126,101.1777,101.3207,101.1618,101.2571,9014.6025
2015-12-02 10:15:00,127.44,127.73,127.44,127.49,82400.21633315305,101.2492,101.4796,101.2492,101.2889,82400.2163
2015-12-02 10:20:00,127.54,127.58,127.44,127.5,13353.16387236344,101.3286,101.3604,101.2492,101.2969,13353.1639
2015-12-02 10:25:00,127.44,127.6,127.43,127.43,8113.574905354245,101.2492,101.3763,101.2412,101.2412,8113.5749
2015-12-02 10:30:00,127.43,127.6,127.42,127.6,13331.53055705787,101.2412,101.3763,101.2333,101.3763,13331.5306
2015-12-02 10:35:00,127.56,127.75,127.55,127.7,15106.544077879937,101.3445,101.4955,101.3366,101.4558,15106.5441
2015-12-02 10:40:00,127.72,127.8,127.61,127.68,22711.73607355327,101.4716,101.5352,101.3842,101.4399,22711.7361
2015-12-02 10:45:00,127.69,127.84,127.58,127.67,20281.233098972418,101.4478,101.567,101.3604,101.4319,20281.2331
2015-12-02 10:50:00,127.76,127.76,127.58,127.58,11261.222282314764,101.5034,101.5034,101.3604,101.3604,11261.2223
2015-12-02 10:55:00,127.63,127.69,127.51,127.52,15100.054083288263,101.4001,101.4478,101.3048,101.3127,15100.0541
2015-12-02 11:00:00,127.49,127.53,127.27,127.5,9626.825310978908,101.2889,101.3207,101.1141,101.2969,9626.8253
2015-12-02 11:05:00,127.48,127.81,127.44,127.81,238093.02325581395,101.281,101.5431,101.2492,101.5431,238093.0233
2015-12-02 11:10:00,127.81,128.02,127.78,127.92,12276.906435911304,101.5431,101.71,101.5193,101.6305,12276.9064
2015-12-02 11:15:00,127.94,128.06,127.85,127.97,13956.733369388858,101.6464,101.7418,101.5749,101.6703,13956.7334
2015-12-02 11:20:00,127.95,128.0,127.62,127.62,26774.472687939426,101.6544,101.6941,101.3922,101.3922,26774.4727
2015-12-02 11:25:00,127.57,127.97,127.57,127.74,123690.64359113034,101.3525,101.6703,101.3525,101.4875,123690.6436
2015-12-02 11:30:00,127.77,127.87,127.68,127.74,13401.838831800971,101.5114,101.5908,101.4399,101.4875,13401.8388
2015-12-02 11:35:00,127.75,127.84,127.68,127.78,11032.990805840996,101.4955,101.567,101.4399,101.5193,11032.9908
2015-12-02 11:40:00,127.78,127.87,127.7,127.7,22511.627906976744,101.5193,101.5908,101.4558,101.4558,22511.6279
2015-12-02 11:45:00,127.66,127.74,127.53,127.74,8059.491617090319,101.424,101.4875,101.3207,101.4875,8059.4916
2015-12-02 11:50:00,127.67,127.73,127.57,127.71,230518.1179015684,101.4319,101.4796,101.3525,101.4637,230518.1179
2015-12-02 11:55:00,127.72,128.02,127.69,128.02,12165.494862087617,101.4716,101.71,101.4478,101.71,12165.4949
2015-12-02 12:00:00,128.03,128.06,127.63,127.65,18093.02325581396,101.7179,101.7418,101.4001,101.416,18093.0233
2015-12-02 12:05:00,127.66,127.74,127.58,127.65,15832.341806381828,101.424,101.4875,101.3604,101.416,15832.3418
2015-12-02 12:10:00,127.65,127.77,127.64,127.76,12183.88318009735,101.416,101.5114,101.4081,101.5034,12183.8832
2015-12-02 12:15:00,127.75,127.94,127.73,127.82,13441.86046511628,101.4955,101.6464,101.4796,101.5511,13441.8605
2015-12-02 12:20:00,127.83,128.19,127.79,128.15,29296.91725256896,101.559,101.845,101.5273,101.8133,29296.9173
2015-12-02 12:25:00,128.14,128.31,128.02,128.29,18347.214710654407,101.8053,101.9404,101.71,101.9245,18347.2147
2015-12-02 12:30:00,128.27,128.37,128.12,128.35,15322.87723093564,101.9086,101.9881,101.7894,101.9722,15322.8772
2015-12-02 12:35:00,128.33,128.44,128.22,128.28,12102.75824770146,101.9563,102.0437,101.8689,101.9166,12102.7582
2015-12-02 12:40:00,128.27,128.53,128.27,128.51,16230.394808004326,101.9086,102.1152,101.9086,102.0993,16230.3948
2015-12-02 12:45:00,128.5,128.54,128.34,128.35,10918.334234721471,102.0913,102.1231,101.9642,101.9722,10918.3342
2015-12-02 12:50:00,128.34,128.45,128.27,128.36,12161.1681990265,101.9642,102.0516,101.9086,101.9801,12161.1682
2015-12-02 12:55:00,128.35,128.54,128.35,128.39,11641.968631692807,101.9722,102.1231,101.9722,102.0039,11641.9686
2015-12-02 13:00:00,128.39,128.39,128.21,128.24,15035.154137371552,102.0039,102.0039,101.8609,101.8848,15035.1541
2015-12-02 13:05:00,128.21,128.46,128.19,128.44,9248.24229313142,101.8609,102.0596,101.845,102.0437,9248.2423
2015-12-02 13:10:00,128.42,128.52,128.38,128.5,9738.236884802596,102.0278,102.1072,101.996,102.0913,9738.2369
2015-12-02 13:15:00,128.48,128.51,128.39,128.42,11176.852352623038,102.0754,102.0993,102.0039,102.0278,11176.8524
2015-12-02 13:20:00,128.43,128.49,128.32,128.39,6706.327744726879,102.0357,102.0834,101.9483,102.0039,6706.3277
2015-12-02 13:25:00,128.39,128.46,128.37,128.37,6489.994591671173,102.0039,102.0596,101.9881,101.9881,6489.9946
2015-12-02 13:30:00,128.33,128.39,128.15,128.21,6281.233098972417,101.9563,102.0039,101.8133,101.8609,6281.2331
2015-12-02 13:35:00,128.2,128.31,128.18,128.18,11491.61709031909,101.853,101.9404,101.8371,101.8371,11491.6171
2015-12-02 13:40:00,128.18,128.38,128.15,128.16,7787.993510005408,101.8371,101.996,101.8133,101.8212,7787.9935
2015-12-02 13:45:00,128.14,128.22,128.09,128.14,4759.329367225527,101.8053,101.8689,101.7656,101.8053,4759.3294
2015-12-02 13:50:00,128.12,128.26,128.05,128.26,11855.056787452677,101.7894,101.9007,101.7338,101.9007,11855.0568
2015-12-02 13:55:00,128.22,128.28,127.86,128.12,46472.68793942672,101.8689,101.9166,101.5829,101.7894,46472.6879
2015-12-02 14:00:00,128.12,128.2,128.04,128.08,31259.058950784205,101.7894,101.853,101.7259,101.7577,31259.059
2015-12-02 14:05:00,128.06,128.16,128.05,128.16,14602.48783126014,101.7418,101.8212,101.7338,101.8212,14602.4878
2015-12-02 14:10:00,128.14,128.17,128.05,128.14,11612.763656030287,101.8053,101.8292,101.7338,101.8053,11612.7637
2015-12-02 14:15:00,128.11,128.14,127.9,127.9,18994.05083829097,101.7815,101.8053,101.6146,101.6146,18994.0508
2015-12-02 14:20:00,127.95,128.13,127.91,128.01,23244.997295835587,101.6544,101.7974,101.6226,101.702,23244.9973
2015-12-02 14:25:00,127.95,127.99,127.87,127.96,7897.24175229854,101.6544,101.6862,101.5908,101.6623,7897.2418
2015-12-02 14:30:00,127.91,127.98,127.84,127.98,10081.12493239589,101.6226,101.6782,101.567,101.6782,10081.1249
2015-12-02 14:35:00,127.99,128.09,127.9,128.06,17587.88534342888,101.6862,101.7656,101.6146,101.7418,17587.8853
2015-12-02 14:40:00,128.03,128.22,128.03,128.19,28308.27474310438,101.7179,101.8689,101.7179,101.845,28308.2747
2015-12-02 14:45:00,128.18,128.21,127.9,127.97,23821.52514872904,101.8371,101.8609,101.6146,101.6703,23821.5251
2015-12-02 14:50:00,127.94,128.02,127.82,127.9,15153.055705786912,101.6464,101.71,101.5511,101.6146,15153.0557
2015-12-02 14:55:00,127.92,127.95,127.82,127.92,16457.54461871282,101.6305,101.6544,101.5511,101.6305,16457.5446
2015-12-02 15:00:00,127.89,128.0,127.85,127.99,12276.906435911304,101.6067,101.6941,101.5749,101.6862,12276.9064
2015-12-02 15:05:00,127.98,128.09,127.97,128.02,16339.643050297458,101.6782,101.7656,101.6703,101.71,16339.6431
2015-12-02 15:10:00,128.02,128.28,128.02,128.17,24549.486208761493,101.71,101.9166,101.71,101.8292,24549.4862
2015-12-02 15:15:00,128.17,128.26,128.12,128.25,26545.15954570038,101.8292,101.9007,101.7894,101.8927,26545.1595
2015-12-02 15:20:00,128.24,128.37,128.19,128.32,12906.435911303406,101.8848,101.9881,101.845,101.9483,12906.4359
2015-12-02 15:25:00,128.32,128.49,128.27,128.36,66731.20605732828,101.9483,102.0834,101.9086,101.9801,66731.2061
2015-12-02 15:30:00,128.36,128.48,128.25,128.28,20140.616549486207,101.9801,102.0754,101.8927,101.9166,20140.6165
2015-12-02 15:35:00,128.3,128.31,128.12,128.19,24890.210924824227,101.9324,101.9404,101.7894,101.845,24890.2109
2015-12-02 15:40:00,128.19,128.31,128.14,128.27,19707.950243374795,101.845,101.9404,101.8053,101.9086,19707.9502
2015-12-02 15:45:00,128.24,128.27,128.02,128.04,37127.09572742022,101.8848,101.9086,101.71,101.7259,37127.0957
2015-12-02 15:50:00,128.04,128.19,128.02,128.19,39487.290427257976,101.7259,101.845,101.71,101.845,39487.2904
2015-12-02 15:55:00,128.16,128.19,127.95,128.06,81909.1400757166,101.8212,101.845,101.6544,101.7418,81909.1401
2015-12-03 09:30:00,128.47,128.47,128.0,128.42,15054.624121146566,102.0675,102.0675,101.6941,102.0278,15054.6241
2015-12-03 09:35:00,128.05,128.94,128.05,128.54,9837.75013520822,101.7338,102.4409,101.7338,102.1231,9837.7501
2015-12-03 09:40:00,128.42,128.7,128.0,128.33,11649.540292049756,102.0278,102.2502,101.6941,101.9563,11649.5403
2015-12-03 09:45:00,128.46,128.63,128.06,128.13,10325.581395348838,102.0596,102.1946,101.7418,101.7974,10325.5814
2015-12-03 09:50:00,128.19,128.44,128.08,128.39,11857.220118983234,101.845,102.0437,101.7577,102.0039,11857.2201
2015-12-03 09:55:00,128.39,128.5,128.04,128.04,7755.543537047052,102.0039,102.0913,101.7259,101.7259,7755.5435
2015-12-03 10:00:00,127.95,128.02,127.36,127.38,23985.93834505137,101.6544,101.71,101.1856,101.2015,23985.9383
2015-12-03 10:05:00,127.37,127.46,127.13,127.32,46138.45321795565,101.1936,101.2651,101.0029,101.1538,46138.4532
2015-12-03 10:10:00,127.27,127.5,127.16,127.47,51938.345051379125,101.1141,101.2969,101.0267,101.273,51938.3451
2015-12-03 10:15:00,127.46,127.61,127.29,127.4,20643.591130340723,101.2651,101.3842,101.13,101.2174,20643.5911
2015-12-03 10:20:00,127.21,127.43,127.16,127.38,7463.49378042185,101.0665,101.2412,101.0267,101.2015,7463.4938
2015-12-03 10:25:00,127.46,127.56,127.32,127.38,8477.01460248783,101.2651,101.3445,101.1538,101.2015,8477.0146
2015-12-03 10:30:00,127.31,127.44,127.06,127.32,8328.826392644673,101.1459,101.2492,100.9473,101.1538,8328.8264
2015-12-03 10:35:00,127.28,127.28,126.82,126.94,18467.27961060032,101.1221,101.1221,100.7566,100.8519,18467.2796
2015-12-03 10:40:00,126.92,127.48,126.91,127.25,22823.14764737696,100.8361,101.281,100.8281,101.0982,22823.1476
2015-12-03 10:45:00,127.29,127.66,127.17,127.66,13306.652244456462,101.13,101.424,101.0347,101.424,13306.6522
2015-12-03 10:50:00,127.6,127.66,127.43,127.43,9437.533802055164,101.3763,101.424,101.2412,101.2412,9437.5338
2015-12-03 10:55:00,127.46,127.59,127.21,127.25,13683.07193077339,101.2651,101.3684,101.0665,101.0982,13683.0719
2015-12-03 11:00:00,127.28,127.37,127.14,127.34,15174.68902109248,101.1221,101.1936,101.0108,101.1697,15174.689
2015-12-03 11:05:00,127.37,127.67,127.26,127.57,9811.790156841536,101.1936,101.4319,101.1062,101.3525,9811.7902
2015-12-03 11:10:00,127.58,127.85,127.55,127.83,4759.329367225527,101.3604,101.5749,101.3366,101.559,4759.3294
2015-12-03 11:15:00,127.9,127.97,127.73,127.81,11574.90535424554,101.6146,101.6703,101.4796,101.5431,11574.9054
2015-12-03 11:20:00,127.8,127.84,127.63,127.64,5875.608436992969,101.5352,101.567,101.4001,101.4081,5875.6084
2015-12-03 11:25:00,127.66,127.87,127.61,127.82,10822.065981611682,101.424,101.5908,101.3842,101.5511,10822.066
2015-12-03 11:30:00,127.82,127.82,127.47,127.54,8382.909680908599,101.5511,101.5511,101.273,101.3286,8382.9097
2015-12-03 11:35:00,127.48,127.49,127.38,127.49,5949.161709031909,101.281,101.2889,101.2015,101.2889,5949.1617
2015-12-03 11:40:00,127.49,127.49,127.29,127.29,9782.585181179016,101.2889,101.2889,101.13,101.13,9782.5852
2015-12-03 11:45:00,127.3,127.37,127.2,127.26,8229.313142239047,101.138,101.1936,101.0585,101.1062,8229.3131
2015-12-03 11:50:00,127.26,127.4,127.26,127.39,7709.031909140075,101.1062,101.2174,101.1062,101.2095,7709.0319
2015-12-03 11:55:00,127.41,127.49,127.34,127.49,10492.15792320173,101.2254,101.2889,101.1697,101.2889,10492.1579
2015-12-03 12:00:00,127.45,127.47,127.21,127.21,7746.890210924824,101.2571,101.273,101.0665,101.0665,7746.8902
2015-12-03 12:05:00,127.14,127.3,127.14,127.19,5516.495402920497,101.0108,101.138,101.0108,101.0506,5516.4954
2015-12-03 12:10:00,127.23,127.23,126.9,127.0,7896.160086533261,101.0823,101.0823,100.8202,100.8996,7896.1601
2015-12-03 12:15:00,126.97,126.97,126.84,126.91,9594.37533802055,100.8758,100.8758,100.7725,100.8281,9594.3753
2015-12-03 12:20:00,126.88,126.96,126.73,126.73,8912.925905895077,100.8043,100.8678,100.6851,100.6851,8912.9259
2015-12-03 12:25:00,126.68,126.72,126.44,126.5,6922.660897782585,100.6454,100.6772,100.4547,100.5024,6922.6609
2015-12-03 12:30:00,126.49,126.51,126.25,126.31,7571.660356949702,100.4944,100.5103,100.3037,100.3514,7571.6604
2015-12-03 12:35:00,126.28,126.41,126.24,126.38,7826.933477555435,100.3276,100.4309,100.2958,100.407,7826.9335
2015-12-03 12:40:00,126.38,126.54,126.38,126.54,7355.327203893997,100.407,100.5341,100.407,100.5341,7355.3272
2015-12-03 12:45:00,126.57,126.64,126.49,126.59,9518.658734451054,100.558,100.6136,100.4944,100.5739,9518.6587
2015-12-03 12:50:00,126.59,126.59,126.46,126.5,6273.661438615468,100.5739,100.5739,100.4706,100.5024,6273.6614
2015-12-03 12:55:00,126.52,126.53,126.22,126.22,5895.078420767983,100.5183,100.5262,100.2799,100.2799,5895.0784
2015-12-03 13:00:00,126.21,126.21,126.09,126.15,8752.839372633856,100.272,100.272,100.1766,100.2243,8752.8394
2015-12-03 13:05:00,126.17,126.22,126.1,126.19,6057.328285559762,100.2402,100.2799,100.1846,100.2561,6057.3283
2015-12-03 13:10:00,126.24,126.32,126.24,126.25,4867.49594375338,100.2958,100.3594,100.2958,100.3037,4867.4959
2015-12-03 13:15:00,126.23,126.23,125.99,126.06,15479.718766901027,100.2879,100.2879,100.0972,100.1528,15479.7188
2015-12-03 13:20:00,126.06,126.18,125.96,126.18,13862.628447809626,100.1528,100.2481,100.0733,100.2481,13862.6284
2015-12-03 13:25:00,126.18,126.27,126.11,126.18,14207.679826933478,100.2481,100.3196,100.1925,100.2481,14207.6798
2015-12-03 13:30:00,126.17,126.19,126.04,126.15,6412.11465657112,100.2402,100.2561,100.1369,100.2243,6412.1147
2015-12-03 13:35:00,126.18,126.22,126.03,126.22,19393.185505678743,100.2481,100.2799,100.129,100.2799,19393.1855
2015-12-03 13:40:00,126.19,126.34,126.18,126.34,4651.162790697675,100.2561,100.3753,100.2481,100.3753,4651.1628
2015-12-03 13:45:00,126.28,126.28,126.0,126.0,7463.49378042185,100.3276,100.3276,100.1051,100.1051,7463.4938
2015-12-03 13:50:00,126.05,126.07,125.98,126.07,4788.534342888048,100.1449,100.1607,100.0892,100.1607,4788.5343
2015-12-03 13:55:00,126.05,126.08,125.97,125.99,20364.521362898864,100.1449,100.1687,100.0813,100.0972,20364.5214
2015-12-03 14:00:00,125.99,126.01,125.8,125.84,10060.573282855596,100.0972,100.1131,99.9462,99.978,10060.5733
2015-12-03 14:05:00,125.82,125.92,125.77,125.88,9092.482422931314,99.9621,100.0416,99.9224,100.0098,9092.4824
2015-12-03 14:10:00,125.91,126.08,125.9,126.04,7571.660356949702,100.0336,100.1687,100.0257,100.1369,7571.6604
2015-12-03 14:15:00,126.05,126.05,125.88,125.94,13122.769064359112,100.1449,100.1449,100.0098,100.0575,13122.7691
2015-12-03 14:20:00,125.94,125.95,125.62,125.7,13196.322336398052,100.0575,100.0654,99.8032,99.8668,13196.3223
2015-12-03 14:25:00,125.7,125.82,125.57,125.57,15110.870740941047,99.8668,99.9621,99.7635,99.7635,15110.8707
2015-12-03 14:30:00,125.57,125.65,125.49,125.55,14130.8815575987,99.7635,99.8271,99.6999,99.7476,14130.8816
2015-12-03 14:35:00,125.53,125.61,125.34,125.59,26274.743104380745,99.7317,99.7953,99.5808,99.7794,26274.7431
2015-12-03 14:40:00,125.58,125.64,125.28,125.42,14222.823147647376,99.7714,99.8191,99.5331,99.6443,14222.8231
2015-12-03 14:45:00,125.42,125.45,125.19,125.33,17433.20713899405,99.6443,99.6682,99.4616,99.5728,17433.2071
2015-12-03 14:50:00,125.32,125.48,125.32,125.46,11563.007030827472,99.5649,99.692,99.5649,99.6761,11563.007
2015-12-03 14:55:00,125.45,126.05,125.45,125.98,54375.33802055165,99.6682,100.1449,99.6682,100.0892,54375.338
2015-12-03 15:00:00,125.94,126.07,125.89,125.99,25159.54570037858,100.0575,100.1607,100.0177,100.0972,25159.5457
2015-12-03 15:05:00,126.02,126.18,125.95,126.06,15514.33207138994,100.121,100.2481,100.0654,100.1528,15514.3321
2015-12-03 15:10:00,126.02,126.11,125.76,125.79,36527.85289345592,100.121,100.1925,99.9144,99.9383,36527.8529
2015-12-03 15:15:00,125.79,125.79,125.38,125.38,42507.30124391563,99.9383,99.9383,99.6125,99.6125,42507.3012
2015-12-03 15:20:00,125.36,125.55,125.31,125.55,46641.42779881017,99.5967,99.7476,99.5569,99.7476,46641.4278
2015-12-03 15:25:00,125.52,125.57,125.2,125.23,45230.93564088696,99.7238,99.7635,99.4695,99.4934,45230.9356
2015-12-03 15:30:00,125.25,125.36,125.1,125.36,58631.692806922656,99.5093,99.5967,99.3901,99.5967,58631.6928
2015-12-03 15:35:00,125.37,125.81,125.35,125.81,19308.81557598702,99.6046,99.9542,99.5887,99.9542,19308.8156
2015-12-03 15:40:00,125.79,125.81,125.48,125.52,68820.9843158464,99.9383,99.9542,99.692,99.7238,68820.9843
2015-12-03 15:45:00,125.5,125.53,125.18,125.4,80014.06165494861,99.7079,99.7317,99.4536,99.6284,80014.0617
2015-12-03 15:50:00,125.4,125.47,125.24,125.39,82167.65819361818,99.6284,99.684,99.5013,99.6205,82167.6582
2015-12-03 15:55:00,125.38,125.71,125.31,125.55,166558.13953488372,99.6125,99.8747,99.5569,99.7476,166558.1395
2015-12-04 09:30:00,126.06,126.48,125.83,126.47,10565.71119524067,100.1528,100.4865,99.9701,100.4785,10565.7112
2015-12-04 09:35:00,126.49,126.49,125.9,126.17,5969.713358572201,100.4944,100.4944,100.0257,100.2402,5969.7134
2015-12-04 09:40:00,126.24,126.61,126.16,126.39,13007.03082747431,100.2958,100.5898,100.2322,100.415,13007.0308
2015-12-04 09:45:00,126.44,127.08,126.43,127.03,11109.78907517577,100.4547,100.9632,100.4468,100.9234,11109.7891
2015-12-04 09:50:00,127.03,127.24,126.99,127.14,7796.646836127637,100.9234,101.0903,100.8917,101.0108,7796.6468
2015-12-04 09:55:00,127.17,127.17,126.61,126.62,10382.9096809086,101.0347,101.0347,100.5898,100.5977,10382.9097
2015-12-04 10:00:00,126.66,127.27,126.66,127.09,13064.359113034072,100.6295,101.1141,100.6295,100.9711,13064.3591
2015-12-04 10:05:00,127.06,127.06,126.67,126.82,11374.79718766901,100.9473,100.9473,100.6374,100.7566,11374.7972
2015-12-04 10:10:00,126.91,127.2,126.83,127.2,11328.285559762033,100.8281,101.0585,100.7645,101.0585,11328.2856
2015-12-04 10:15:00,127.17,127.17,126.87,126.93,17036.23580313683,101.0347,101.0347,100.7963,100.844,17036.2358
2015-12-04 10:20:00,126.92,127.11,126.87,127.01,9503.515413737156,100.8361,100.987,100.7963,100.9076,9503.5154
2015-12-04 10:25:00,127.01,127.57,127.01,127.39,15863.710113574904,100.9076,101.3525,100.9076,101.2095,15863.7101
2015-12-04 10:30:00,127.36,127.5,127.34,127.5,33344.51054624121,101.1856,101.2969,101.1697,101.2969,33344.5105
2015-12-04 10:35:00,127.52,127.66,127.48,127.53,8973.499188750675,101.3127,101.424,101.281,101.3207,8973.4992
2015-12-04 10:40:00,127.53,127.53,127.23,127.24,5386.695511087074,101.3207,101.3207,101.0823,101.0903,5386.6955
2015-12-04 10:45:00,127.29,127.29,126.9,126.99,12169.821525148727,101.13,101.13,100.8202,100.8917,12169.8215
2015-12-04 10:50:00,126.93,127.0,126.89,126.89,4326.663061114115,100.844,100.8996,100.8122,100.8122,4326.6631
2015-12-04 10:55:00,126.92,127.02,126.8,127.02,5484.0454299621415,100.8361,100.9155,100.7407,100.9155,5484.0454
2015-12-04 11:00:00,127.02,127.08,126.94,126.98,6895.619253650621,100.9155,100.9632,100.8519,100.8837,6895.6193
2015-12-04 11:05:00,126.93,127.16,126.92,127.1,6922.660897782585,100.844,101.0267,100.8361,100.9791,6922.6609
2015-12-04 11:10:00,127.11,127.11,127.01,127.03,5624.66197944835,100.987,100.987,100.9076,100.9234,5624.662
2015-12-04 11:15:00,127.03,127.04,126.91,127.04,8977.82585181179,100.9234,100.9314,100.8281,100.9314,8977.8259
2015-12-04 11:20:00,126.98,127.23,126.98,127.2,13985.938345051378,100.8837,101.0823,100.8837,101.0585,13985.9383
2015-12-04 11:25:00,127.2,127.24,126.81,126.81,20443.4829637642,101.0585,101.0903,100.7487,100.7487,20443.483
2015-12-04 11:30:00,126.77,126.8,126.65,126.8,11357.490535424551,100.7169,100.7407,100.6215,100.7407,11357.4905
2015-12-04 11:35:00,126.77,126.98,126.72,126.98,11357.490535424551,100.7169,100.8837,100.6772,100.8837,11357.4905
2015-12-04 11:40:00,126.94,126.97,126.83,126.86,7235.262303948079,100.8519,100.8758,100.7645,100.7884,7235.2623
2015-12-04 11:45:00,126.88,126.98,126.76,126.8,7679.826933477555,100.8043,100.8837,100.7089,100.7407,7679.8269
2015-12-04 11:50:00,126.79,127.05,126.73,126.99,12103.839913466738,100.7328,100.9393,100.6851,100.8917,12103.8399
2015-12-04 11:55:00,126.93,127.2,126.91,127.17,15288.263926446729,100.844,101.0585,100.8281,101.0347,15288.2639
2015-12-04 12:00:00,127.06,127.15,126.96,127.01,5954.5700378583015,100.9473,101.0188,100.8678,100.9076,5954.57
2015-12-04 12:05:00,127.01,127.19,126.98,126.99,5413.737155219037,100.9076,101.0506,100.8837,100.8917,5413.7372
2015-12-04 12:10:00,126.96,127.05,126.79,127.0,21092.48242293132,100.8678,100.9393,100.7328,100.8996,21092.4824
2015-12-04 12:15:00,127.04,127.06,126.76,126.77,7465.657111952407,100.9314,100.9473,100.7089,100.7169,7465.6571
2015-12-04 12:20:00,126.77,126.87,126.74,126.83,5083.829096809086,100.7169,100.7963,100.693,100.7645,5083.8291
2015-12-04 12:25:00,126.83,126.95,126.75,126.79,13550.02704164413,100.7645,100.8599,100.701,100.7328,13550.027
2015-12-04 12:30:00,126.83,127.1,126.8,127.1,14422.931314223904,100.7645,100.9791,100.7407,100.9791,14422.9313
2015-12-04 12:35:00,127.12,127.17,126.97,127.04,3407.247160627366,100.9949,101.0347,100.8758,100.9314,3407.2472
2015-12-04 12:40:00,127.16,127.24,127.03,127.17,57869.1184424013,101.0267,101.0903,100.9234,101.0347,57869.1184
2015-12-04 12:45:00,127.21,127.4,127.18,127.4,2271.4981070849108,101.0665,101.2174,101.0426,101.2174,2271.4981
2015-12-04 12:50:00,127.46,127.59,127.45,127.49,9464.575446187127,101.2651,101.3684,101.2571,101.2889,9464.5754
2015-12-04 12:55:00,127.51,127.68,127.51,127.64,2920.497566252028,101.3048,101.4399,101.3048,101.4081,2920.4976
2015-12-04 13:00:00,127.6,127.67,127.53,127.56,9410.4921579232,101.3763,101.4319,101.3207,101.3445,9410.4922
2015-12-04 13:05:00,127.62,127.7,127.57,127.62,11570.578691184424,101.3922,101.4558,101.3525,101.3922,11570.5787
2015-12-04 13:10:00,127.6,127.68,127.56,127.67,7877.771768523526,101.3763,101.4399,101.3445,101.4319,7877.7718
2015-12-04 13:15:00,127.65,127.72,127.61,127.68,8491.076257436453,101.416,101.4716,101.3842,101.4399,8491.0763
2015-12-04 13:20:00,127.68,127.75,127.59,127.61,3934.01838831801,101.4399,101.4955,101.3684,101.3842,3934.0184
2015-12-04 13:25:00,127.65,127.74,127.65,127.74,865.3326122228232,101.416,101.4875,101.416,101.4875,865.3326
2015-12-04 13:30:00,127.78,127.84,127.75,127.81,3731.746890210925,101.5193,101.567,101.4955,101.5431,3731.7469
2015-12-04 13:35:00,127.78,127.91,127.75,127.78,9221.200648999458,101.5193,101.6226,101.4955,101.5193,9221.2006
2015-12-04 13:40:00,127.81,127.86,127.73,127.78,2093.0232558139533,101.5431,101.5829,101.4796,101.5193,2093.0233
2015-12-04 13:45:00,127.75,127.78,127.58,127.62,9773.931855056788,101.4955,101.5193,101.3604,101.3922,9773.9319
2015-12-04 13:50:00,127.62,127.68,127.56,127.67,10483.504597079502,101.3922,101.4399,101.3445,101.4319,10483.5046
2015-12-04 13:55:00,127.65,127.71,127.65,127.65,8101.676581936182,101.416,101.4637,101.416,101.416,8101.6766
2015-12-04 14:00:00,127.65,127.7,127.62,127.67,18992.96917252569,101.416,101.4558,101.3922,101.4319,18992.9692
2015-12-04 14:05:00,127.7,127.75,127.61,127.64,17404.00216333153,101.4558,101.4955,101.3842,101.4081,17404.0022
2015-12-04 14:10:00,127.64,127.65,127.6,127.64,6872.904272579773,101.4081,101.416,101.3763,101.4081,6872.9043
2015-12-04 14:15:00,127.62,127.63,127.49,127.49,3018.9291508923743,101.3922,101.4001,101.2889,101.2889,3018.9292
2015-12-04 14:20:00,127.49,127.57,127.44,127.56,1759.8702001081665,101.2889,101.3525,101.2492,101.3445,1759.8702
2015-12-04 14:25:00,127.59,127.72,127.59,127.65,10930.232558139534,101.3684,101.4716,101.3684,101.416,10930.2326
2015-12-04 14:30:00,127.64,127.69,127.62,127.65,5288.263926446728,101.4081,101.4478,101.3922,101.416,5288.2639
2015-12-04 14:35:00,127.68,127.78,127.66,127.69,7571.660356949702,101.4399,101.5193,101.424,101.4478,7571.6604
2015-12-04 14:40:00,127.69,127.76,127.65,127.74,10059.491617090318,101.4478,101.5034,101.416,101.4875,10059.4916
2015-12-04 14:45:00,127.74,127.87,127.74,127.83,14744.186046511628,101.4875,101.5908,101.4875,101.559,14744.186
2015-12-04 14:50:00,127.92,128.1,127.9,128.06,6353.704705246078,101.6305,101.7735,101.6146,101.7418,6353.7047
2015-12-04 14:55:00,128.07,128.12,128.02,128.07,12438.074634937804,101.7497,101.7894,101.71,101.7497,12438.0746
2015-12-04 15:00:00,128.12,128.12,127.88,127.98,12911.8442401298,101.7894,101.7894,101.5988,101.6782,12911.8442
2015-12-04 15:05:00,127.95,128.14,127.95,128.11,5194.159004867496,101.6544,101.8053,101.6544,101.7815,5194.159
2015-12-04 15:10:00,128.07,128.12,128.03,128.05,7837.750135208221,101.7497,101.7894,101.7179,101.7338,7837.7501
2015-12-04 15:15:00,128.07,128.12,128.06,128.11,8126.554894537588,101.7497,101.7894,101.7418,101.7815,8126.5549
2015-12-04 15:20:00,128.1,128.13,127.92,127.92,8895.619253650622,101.7735,101.7974,101.6305,101.6305,8895.6193
2015-12-04 15:25:00,127.94,128.07,127.91,128.05,5769.6051919956735,101.6464,101.7497,101.6226,101.7338,5769.6052
2015-12-04 15:30:00,128.08,128.08,127.88,127.89,16655.48945375879,101.7577,101.7577,101.5988,101.6067,16655.4895
2015-12-04 15:35:00,127.9,127.93,127.79,127.91,8976.744186046511,101.6146,101.6385,101.5273,101.6226,8976.7442
2015-12-04 15:40:00,127.92,128.16,127.9,128.04,21851.81179015684,101.6305,101.8212,101.6146,101.7259,21851.8118
2015-12-04 15:45:00,128.05,128.13,127.99,128.04,39118.442401298,101.7338,101.7974,101.6862,101.7259,39118.4424
2015-12-04 15:50:00,128.04,128.07,127.98,128.0,28628.447809626825,101.7259,101.7497,101.6782,101.6941,28628.4478
2015-12-04 15:55:00,128.02,128.03,127.9,127.95,61608.43699296917,101.71,101.7179,101.6146,101.6544,61608.437
2015-12-07 09:30:00,127.25,127.35,126.45,127.19,10804.759329367223,101.0982,101.1777,100.4626,101.0506,10804.7593
2015-12-07 09:35:00,127.14,127.28,126.85,127.17,4975.662520281233,101.0108,101.1221,100.7804,101.0347,4975.6625
2015-12-07 09:40:00,127.0,127.04,126.54,126.72,4137.371552190373,100.8996,100.9314,100.5341,100.6772,4137.3716
2015-12-07 09:45:00,126.96,126.98,126.56,126.9,5760.951865873445,100.8678,100.8837,100.55,100.8202,5760.9519
2015-12-07 09:50:00,126.64,126.73,126.24,126.3,6945.375878853434,100.6136,100.6851,100.2958,100.3435,6945.3759
2015-12-07 09:55:00,126.24,126.32,126.18,126.28,5597.620335316387,100.2958,100.3594,100.2481,100.3276,5597.6203
2015-12-07 10:00:00,126.3,126.35,126.13,126.31,8824.22931314224,100.3435,100.3832,100.2084,100.3514,8824.2293
2015-12-07 10:05:00,126.33,126.5,126.28,126.47,18547.32287723093,100.3673,100.5024,100.3276,100.4785,18547.3229
2015-12-07 10:10:00,126.46,126.5,126.4,126.43,24249.86479177934,100.4706,100.5024,100.4229,100.4468,24249.8648
2015-12-07 10:15:00,126.44,126.58,126.44,126.55,8077.879935100053,100.4547,100.5659,100.4547,100.5421,8077.8799
2015-12-07 10:20:00,126.55,126.68,126.46,126.68,6034.613304488913,100.5421,100.6454,100.4706,100.6454,6034.6133
2015-12-07 10:25:00,126.71,126.75,126.6,126.64,8048.674959437533,100.6692,100.701,100.5818,100.6136,8048.675
2015-12-07 10:30:00,126.67,126.69,126.53,126.65,14690.102758247702,100.6374,100.6533,100.5262,100.6215,14690.1028
2015-12-07 10:35:00,126.66,126.66,126.39,126.56,8920.497566252028,100.6295,100.6295,100.415,100.55,8920.4976
2015-12-07 10:40:00,126.56,126.66,126.5,126.52,12655.489453758788,100.55,100.6295,100.5024,100.5183,12655.4895
2015-12-07 10:45:00,126.56,126.56,126.4,126.52,20124.39156300703,100.55,100.55,100.4229,100.5183,20124.3916
2015-12-07 10:50:00,126.51,126.7,126.47,126.66,8613.304488912925,100.5103,100.6613,100.4785,100.6295,8613.3045
2015-12-07 10:55:00,126.62,126.7,126.54,126.66,6018.388318009735,100.5977,100.6613,100.5341,100.6295,6018.3883
2015-12-07 11:00:00,126.66,126.67,126.53,126.56,8829.637641968631,100.6295,100.6374,100.5262,100.55,8829.6376
2015-12-07 11:05:00,126.54,126.68,126.54,126.62,17498.107084910764,100.5341,100.6454,100.5341,100.5977,17498.1071
2015-12-07 11:10:00,126.63,126.67,126.55,126.59,5895.078420767983,100.6057,100.6374,100.5421,100.5739,5895.0784
2015-12-07 11:15:00,126.58,126.66,126.52,126.66,8417.522985397512,100.5659,100.6295,100.5183,100.6295,8417.523
2015-12-07 11:20:00,126.66,126.66,126.5,126.6,9034.072471606274,100.6295,100.6295,100.5024,100.5818,9034.0725
2015-12-07 11:25:00,126.56,126.59,126.5,126.54,10167.658193618172,100.55,100.5739,100.5024,100.5341,10167.6582
2015-12-07 11:30:00,126.55,126.68,126.55,126.63,13987.020010816655,100.5421,100.6454,100.5421,100.6057,13987.02
2015-12-07 11:35:00,126.65,126.94,126.63,126.9,11010.275824770146,100.6215,100.8519,100.6057,100.8202,11010.2758
2015-12-07 11:40:00,126.93,127.09,126.93,127.03,3247.160627366144,100.844,100.9711,100.844,100.9234,3247.1606
2015-12-07 11:45:00,126.96,127.07,126.92,127.03,7357.490535424554,100.8678,100.9552,100.8361,100.9234,7357.4905
2015-12-07 11:50:00,127.12,127.15,127.0,127.04,18091.941590048675,100.9949,101.0188,100.8996,100.9314,18091.9416
2015-12-07 11:55:00,127.05,127.14,127.04,127.07,4301.7847485127095,100.9393,101.0108,100.9314,100.9552,4301.7847
2015-12-07 12:00:00,127.04,127.06,126.99,127.06,2104.9215792320174,100.9314,100.9473,100.8917,100.9473,2104.9216
2015-12-07 12:05:00,127.09,127.1,127.04,127.09,4333.153055705787,100.9711,100.9791,100.9314,100.9711,4333.1531
2015-12-07 12:10:00,127.1,127.13,127.03,127.08,7030.8274743104375,100.9791,101.0029,100.9234,100.9632,7030.8275
2015-12-07 12:15:00,127.14,127.14,127.07,127.14,2704.164413196322,101.0108,101.0108,100.9552,101.0108,2704.1644
2015-12-07 12:20:00,127.11,127.12,127.06,127.06,1027.5824770146023,100.987,100.9949,100.9473,100.9473,1027.5825
2015-12-07 12:25:00,127.04,127.13,126.97,127.01,2812.330989724175,100.9314,101.0029,100.8758,100.9076,2812.331
2015-12-07 12:30:00,127.04,127.06,126.99,127.05,8977.82585181179,100.9314,100.9473,100.8917,100.9393,8977.8259
2015-12-07 12:35:00,127.02,127.07,126.99,127.03,13953.488372093025,100.9155,100.9552,100.8917,100.9234,13953.4884
2015-12-07 12:40:00,126.98,127.01,126.94,126.96,4851.270957274202,100.8837,100.9076,100.8519,100.8678,4851.271
2015-12-07 12:45:00,126.99,127.03,126.94,126.94,3071.9307733910223,100.8917,100.9234,100.8519,100.8519,3071.9308
2015-12-07 12:50:00,126.95,127.02,126.92,126.95,10064.899945916712,100.8599,100.9155,100.8361,100.8599,10064.8999
2015-12-07 12:55:00,126.94,126.97,126.83,126.86,14279.06976744186,100.8519,100.8758,100.7645,100.7884,14279.0698
2015-12-07 13:00:00,126.82,126.82,126.67,126.67,4280.151433207139,100.7566,100.7566,100.6374,100.6374,4280.1514
2015-12-07 13:05:00,126.67,126.9,126.6,126.8,13876.690102758248,100.6374,100.8202,100.5818,100.7407,13876.6901
2015-12-07 13:10:00,126.88,126.88,126.59,126.59,4864.250946457544,100.8043,100.8043,100.5739,100.5739,4864.2509
2015-12-07 13:15:00,126.59,126.72,126.57,126.63,5408.328826392644,100.5739,100.6772,100.558,100.6057,5408.3288
2015-12-07 13:20:00,126.68,126.68,126.57,126.62,3893.996755002704,100.6454,100.6454,100.558,100.5977,3893.9968
2015-12-07 13:25:00,126.56,126.65,126.52,126.55,5327.203893996755,100.55,100.6215,100.5183,100.5421,5327.2039
2015-12-07 13:30:00,126.51,126.53,126.38,126.41,4975.662520281233,100.5103,100.5262,100.407,100.4309,4975.6625
2015-12-07 13:35:00,126.4,126.46,126.35,126.41,2725.797728501893,100.4229,100.4706,100.3832,100.4309,2725.7977
2015-12-07 13:40:00,126.37,126.42,126.17,126.17,5661.4386154678205,100.3991,100.4388,100.2402,100.2402,5661.4386
2015-12-07 13:45:00,126.15,126.15,126.03,126.06,4326.663061114115,100.2243,100.2243,100.129,100.1528,4326.6631
2015-12-07 13:50:00,126.06,126.16,126.01,126.08,6381.828015143321,100.1528,100.2322,100.1131,100.1687,6381.828
2015-12-07 13:55:00,126.05,126.22,126.03,126.21,4190.373174689021,100.1449,100.2799,100.129,100.272,4190.3732
2015-12-07 14:00:00,126.23,126.38,126.2,126.34,5191.995673336939,100.2879,100.407,100.264,100.3753,5191.9957
2015-12-07 14:05:00,126.37,126.55,126.37,126.55,4434.8296376419685,100.3991,100.5421,100.3991,100.5421,4434.8296
2015-12-07 14:10:00,126.54,126.55,126.41,126.41,4564.629529475392,100.5341,100.5421,100.4309,100.4309,4564.6295
2015-12-07 14:15:00,126.43,126.49,126.37,126.38,5793.401838831801,100.4468,100.4944,100.3991,100.407,5793.4018
2015-12-07 14:20:00,126.4,126.47,126.25,126.25,6511.627906976744,100.4229,100.4785,100.3037,100.3037,6511.6279
2015-12-07 14:25:00,126.28,126.39,126.28,126.35,5842.076798269334,100.3276,100.415,100.3276,100.3832,5842.0768
2015-12-07 14:30:00,126.36,126.47,126.24,126.27,6141.698215251487,100.3911,100.4785,100.2958,100.3196,6141.6982
2015-12-07 14:35:00,126.25,126.39,126.24,126.36,3895.078420767983,100.3037,100.415,100.2958,100.3911,3895.0784
2015-12-07 14:40:00,126.35,126.35,126.17,126.2,4711.736073553272,100.3832,100.3832,100.2402,100.264,4711.7361
2015-12-07 14:45:00,126.19,126.23,126.09,126.14,6473.769605191996,100.2561,100.2879,100.1766,100.2164,6473.7696
2015-12-07 14:50:00,126.14,126.33,126.14,126.33,8857.760951865874,100.2164,100.3673,100.2164,100.3673,8857.761
2015-12-07 14:55:00,126.31,126.32,126.19,126.19,5910.2217414818815,100.3514,100.3594,100.2561,100.2561,5910.2217
2015-12-07 15:00:00,126.19,126.19,125.97,126.0,8718.226068144942,100.2561,100.2561,100.0813,100.1051,8718.2261
2015-12-07 15:05:00,125.97,126.23,125.94,126.12,9577.068685776096,100.0813,100.2879,100.0575,100.2005,9577.0687
2015-12-07 15:10:00,126.1,126.1,125.88,125.89,9458.085451595456,100.1846,100.1846,100.0098,100.0177,9458.0855
2015-12-07 15:15:00,125.86,126.11,125.84,126.11,8697.67441860465,99.9939,100.1925,99.978,100.1925,8697.6744
2015-12-07 15:20:00,126.08,126.25,126.08,126.22,11249.3239588967,100.1687,100.3037,100.1687,100.2799,11249.324
2015-12-07 15:25:00,126.24,126.31,126.22,126.28,9142.239048134126,100.2958,100.3514,100.2799,100.3276,9142.239
2015-12-07 15:30:00,126.28,126.4,126.28,126.32,7302.325581395348,100.3276,100.4229,100.3276,100.3594,7302.3256
2015-12-07 15:35:00,126.32,126.33,126.17,126.19,13052.460789616009,100.3594,100.3673,100.2402,100.2561,13052.4608
2015-12-07 15:40:00,126.19,126.27,126.18,126.2,23930.77339102217,100.2561,100.3196,100.2481,100.264,23930.7734
2015-12-07 15:45:00,126.13,126.25,126.08,126.2,59303.40724716063,100.2084,100.3037,100.1687,100.264,59303.4072
2015-12-07 15:50:00,126.2,126.31,126.17,126.27,43816.11681990265,100.264,100.3514,100.2402,100.3196,43816.1168
2015-12-07 15:55:00,126.26,126.51,126.16,126.44,121977.28501892916,100.3117,100.5103,100.2322,100.4547,121977.285
2015-12-08 09:30:00,125.23,125.53,124.81,124.81,8551.64954029205,99.4934,99.7317,99.1597,99.1597,8551.6495
2015-12-08 09:35:00,124.89,124.93,124.37,124.59,4473.769605191996,99.2232,99.255,98.8101,98.9849,4473.7696
2015-12-08 09:40:00,124.65,125.04,124.59,124.92,6033.531638723634,99.0326,99.3424,98.9849,99.2471,6033.5316
2015-12-08 09:45:00,124.96,125.33,124.93,125.2,7618.171984856679,99.2789,99.5728,99.255,99.4695,7618.172
2015-12-08 09:50:00,125.15,125.19,124.89,125.12,25846.403461330447,99.4298,99.4616,99.2232,99.406,25846.4035
2015-12-08 09:55:00,125.12,125.18,124.72,124.83,23331.530557057868,99.406,99.4536,99.0882,99.1756,23331.5306
2015-12-08 10:00:00,124.88,125.08,124.62,124.87,22226.06814494321,99.2153,99.3742,99.0087,99.2074,22226.0681
2015-12-08 10:05:00,124.99,125.13,124.84,125.1,3811.790156841536,99.3027,99.4139,99.1835,99.3901,3811.7902
2015-12-08 10:10:00,125.02,125.11,124.96,125.04,8595.99783666847,99.3265,99.398,99.2789,99.3424,8595.9978
2015-12-08 10:15:00,125.08,125.14,124.86,124.86,6973.499188750676,99.3742,99.4219,99.1994,99.1994,6973.4992
2015-12-08 10:20:00,124.72,124.74,124.66,124.73,2758.2477014602487,99.0882,99.1041,99.0405,99.0961,2758.2477
2015-12-08 10:25:00,124.75,124.87,124.72,124.77,4770.146024878312,99.112,99.2074,99.0882,99.1279,4770.146
2015-12-08 10:30:00,124.68,124.81,124.51,124.81,6961.600865332612,99.0564,99.1597,98.9213,99.1597,6961.6009
2015-12-08 10:35:00,124.75,125.17,124.72,125.06,21274.202271498107,99.112,99.4457,99.0882,99.3583,21274.2023
2015-12-08 10:40:00,125.09,125.49,125.08,125.45,21490.53542455381,99.3821,99.6999,99.3742,99.6682,21490.5354
2015-12-08 10:45:00,125.46,125.59,125.43,125.48,5995.673336938886,99.6761,99.7794,99.6523,99.692,5995.6733
2015-12-08 10:50:00,125.53,125.59,125.4,125.56,8908.599242833963,99.7317,99.7794,99.6284,99.7556,8908.5992
2015-12-08 10:55:00,125.45,125.54,125.38,125.54,4167.658193618172,99.6682,99.7397,99.6125,99.7397,4167.6582
2015-12-08 11:00:00,125.59,126.23,125.54,126.23,8117.901568415359,99.7794,100.2879,99.7397,100.2879,8117.9016
2015-12-08 11:05:00,126.26,126.37,126.2,126.2,4700.919415900487,100.3117,100.3991,100.264,100.264,4700.9194
2015-12-08 11:10:00,126.22,126.22,125.89,125.89,6330.98972417523,100.2799,100.2799,100.0177,100.0177,6330.9897
2015-12-08 11:15:00,125.88,126.0,125.83,126.0,4752.839372633856,100.0098,100.1051,99.9701,100.1051,4752.8394
2015-12-08 11:20:00,126.06,126.14,125.77,125.78,10451.054624121149,100.1528,100.2164,99.9224,99.9303,10451.0546
2015-12-08 11:25:00,125.78,125.79,125.53,125.53,3446.187128177393,99.9303,99.9383,99.7317,99.7317,3446.1871
2015-12-08 11:30:00,125.48,125.53,125.3,125.3,2163.3315305570577,99.692,99.7317,99.549,99.549,2163.3315
2015-12-08 11:35:00,125.32,125.39,125.21,125.21,4000.0,99.5649,99.6205,99.4775,99.4775,4000.0
2015-12-08 11:40:00,125.23,125.35,125.19,125.21,4651.162790697675,99.4934,99.5887,99.4616,99.4775,4651.1628
2015-12-08 11:45:00,125.24,125.24,125.06,125.17,3461.3304488912927,99.5013,99.5013,99.3583,99.4457,3461.3304
2015-12-08 11:50:00,125.13,125.13,124.98,125.06,8600.324499729582,99.4139,99.4139,99.2948,99.3583,8600.3245
2015-12-08 11:55:00,125.05,125.06,124.96,125.04,12653.32612222823,99.3504,99.3583,99.2789,99.3424,12653.3261
2015-12-08 12:00:00,125.03,125.03,124.75,124.75,5212.547322877231,99.3345,99.3345,99.112,99.112,5212.5473
2015-12-08 12:05:00,124.74,124.89,124.73,124.89,4894.537587885343,99.1041,99.2232,99.0961,99.2232,4894.5376
2015-12-08 12:10:00,124.82,124.87,124.72,124.72,22767.98269334776,99.1676,99.2074,99.0882,99.0882,22767.9827
2015-12-08 12:15:00,124.74,124.9,124.72,124.85,19929.691725256896,99.1041,99.2312,99.0882,99.1915,19929.6917
2015-12-08 12:20:00,124.86,125.06,124.85,124.97,10262.84478096268,99.1994,99.3583,99.1915,99.2868,10262.8448
2015-12-08 12:25:00,125.01,125.08,124.94,124.94,5300.162249864791,99.3186,99.3742,99.263,99.263,5300.1622
2015-12-08 12:30:00,124.92,124.92,124.68,124.74,15588.96700919416,99.2471,99.2471,99.0564,99.1041,15588.967
2015-12-08 12:35:00,124.72,124.74,124.48,124.48,4346.133044889129,99.0882,99.1041,98.8975,98.8975,4346.133
2015-12-08 12:40:00,124.5,124.59,124.48,124.59,8220.65981611682,98.9134,98.9849,98.8975,98.9849,8220.6598
2015-12-08 12:45:00,124.6,124.6,124.41,124.43,2165.494862087615,98.9928,98.9928,98.8419,98.8578,2165.4949
2015-12-08 12:50:00,124.42,124.59,124.42,124.49,6942.130881557599,98.8498,98.9849,98.8498,98.9055,6942.1309
2015-12-08 12:55:00,124.51,124.59,124.47,124.56,4650.081124932396,98.9213,98.9849,98.8896,98.9611,4650.0811
2015-12-08 13:00:00,124.54,124.61,124.45,124.54,4434.8296376419685,98.9452,99.0008,98.8737,98.9452,4434.8296
2015-12-08 13:05:00,124.5,124.57,124.47,124.57,2337.479718766901,98.9134,98.969,98.8896,98.969,2337.4797
2015-12-08 13:10:00,124.58,124.7,124.49,124.53,5316.38723634397,98.977,99.0723,98.9055,98.9372,5316.3872
2015-12-08 13:15:00,124.59,124.59,124.41,124.41,2487.8312601406165,98.9849,98.9849,98.8419,98.8419,2487.8313
2015-12-08 13:20:00,124.41,124.46,124.15,124.16,7247.160627366144,98.8419,98.8816,98.6353,98.6433,7247.1606
2015-12-08 13:25:00,124.14,124.27,124.14,124.18,7398.593834505137,98.6274,98.7307,98.6274,98.6592,7398.5938
2015-12-08 13:30:00,124.22,124.27,124.16,124.19,12632.77447268794,98.6909,98.7307,98.6433,98.6671,12632.7745
2015-12-08 13:35:00,124.23,124.23,124.1,124.1,5712.276906435911,98.6989,98.6989,98.5956,98.5956,5712.2769
2015-12-08 13:40:00,124.04,124.07,123.9,124.0,15941.59004867496,98.5479,98.5718,98.4367,98.5162,15941.59
2015-12-08 13:45:00,123.96,124.04,123.91,124.02,5408.328826392644,98.4844,98.5479,98.4447,98.532,5408.3288
2015-12-08 13:50:00,123.99,124.08,123.89,123.89,13295.835586803678,98.5082,98.5797,98.4288,98.4288,13295.8356
2015-12-08 13:55:00,123.92,124.03,123.9,124.03,7184.424012979989,98.4526,98.54,98.4367,98.54,7184.424
2015-12-08 14:00:00,123.99,124.23,123.98,124.23,8881.557598702,98.5082,98.6989,98.5003,98.6989,8881.5576
2015-12-08 14:05:00,124.27,124.45,124.24,124.42,6436.992969172526,98.7307,98.8737,98.7068,98.8498,6436.993
2015-12-08 14:10:00,124.46,124.56,124.38,124.43,9518.658734451054,98.8816,98.9611,98.8181,98.8578,9518.6587
2015-12-08 14:15:00,124.47,124.49,124.17,124.23,13593.293672255271,98.8896,98.9055,98.6512,98.6989,13593.2937
2015-12-08 14:20:00,124.23,124.23,123.98,124.02,14494.321254732287,98.6989,98.6989,98.5003,98.532,14494.3213
2015-12-08 14:25:00,124.02,124.1,123.93,123.98,10601.406165494862,98.532,98.5956,98.4605,98.5003,10601.4062
2015-12-08 14:30:00,124.02,124.07,123.91,123.94,6922.660897782585,98.532,98.5718,98.4447,98.4685,6922.6609
2015-12-08 14:35:00,123.89,123.99,123.82,123.98,12547.322877230936,98.4288,98.5082,98.3731,98.5003,12547.3229
2015-12-08 14:40:00,123.96,123.96,123.74,123.8,11433.20713899405,98.4844,98.4844,98.3096,98.3573,11433.2071
2015-12-08 14:45:00,123.83,123.98,123.79,123.94,12498.647917793402,98.3811,98.5003,98.3493,98.4685,12498.6479
2015-12-08 14:50:00,123.93,124.01,123.84,124.01,12183.88318009735,98.4605,98.5241,98.389,98.5241,12183.8832
2015-12-08 14:55:00,124.0,124.01,123.61,123.63,52822.06598161168,98.5162,98.5241,98.2063,98.2222,52822.066
2015-12-08 15:00:00,123.61,123.64,123.38,123.39,56561.38453217955,98.2063,98.2301,98.0236,98.0315,56561.3845
2015-12-08 15:05:00,123.42,123.61,123.24,123.46,61297.99891833423,98.0554,98.2063,97.9123,98.0871,61297.9989
2015-12-08 15:10:00,123.46,123.62,123.28,123.28,44775.55435370471,98.0871,98.2143,97.9441,97.9441,44775.5544
2015-12-08 15:15:00,123.27,123.28,122.85,122.85,61366.14386154678,97.9362,97.9441,97.6025,97.6025,61366.1439
2015-12-08 15:20:00,122.85,123.04,122.67,122.88,91043.80746349378,97.6025,97.7535,97.4595,97.6263,91043.8075
2015-12-08 15:25:00,122.92,123.08,122.83,122.97,52448.89129259059,97.6581,97.7852,97.5866,97.6978,52448.8913
2015-12-08 15:30:00,122.94,123.16,122.75,123.12,64820.9843158464,97.674,97.8488,97.523,97.817,64820.9843
2015-12-08 15:35:00,123.08,123.12,122.88,122.94,75676.58193618171,97.7852,97.817,97.6263,97.674,75676.5819
2015-12-08 15:40:00,122.94,122.94,122.68,122.87,78319.09140075717,97.674,97.674,97.4674,97.6184,78319.0914
2015-12-08 15:45:00,122.84,123.1,122.81,123.08,80637.10113574905,97.5946,97.8011,97.5707,97.7852,80637.1011
2015-12-08 15:50:00,123.09,123.25,123.08,123.13,107007.0308274743,97.7932,97.9203,97.7852,97.825,107007.0308
2015-12-08 15:55:00,123.13,123.13,122.9,122.98,138594.9161709032,97.825,97.825,97.6422,97.7058,138594.9162
2015-12-09 09:30:00,123.38,124.16,123.03,123.37,24468.3612763656,98.0236,98.6433,97.7455,98.0156,24468.3613
2015-12-09 09:35:00,123.6,124.49,123.59,124.43,9464.575446187127,98.1984,98.9055,98.1904,98.8578,9464.5754
2015-12-09 09:40:00,124.44,124.44,124.0,124.04,4565.71119524067,98.8657,98.8657,98.5162,98.5479,4565.7112
2015-12-09 09:45:00,124.06,124.47,124.06,124.45,7343.428880475933,98.5638,98.8896,98.5638,98.8737,7343.4289
2015-12-09 09:50:00,124.42,124.45,124.23,124.23,7942.671714440237,98.8498,98.8737,98.6989,98.6989,7942.6717
2015-12-09 09:55:00,124.09,124.36,124.04,124.04,17587.88534342888,98.5877,98.8022,98.5479,98.5479,17587.8853
2015-12-09 10:00:00,124.04,124.21,123.89,124.09,63875.60843699297,98.5479,98.683,98.4288,98.5877,63875.6084
2015-12-09 10:05:00,124.13,124.42,124.13,124.33,10269.334775554353,98.6194,98.8498,98.6194,98.7783,10269.3348
2015-12-09 10:10:00,124.38,124.85,124.34,124.51,13195.240670632777,98.8181,99.1915,98.7863,98.9213,13195.2407
2015-12-09 10:15:00,124.49,124.6,124.31,124.52,7054.624121146566,98.9055,98.9928,98.7624,98.9293,7054.6241
2015-12-09 10:20:00,124.44,124.51,124.35,124.51,4302.866414277988,98.8657,98.9213,98.7942,98.9213,4302.8664
2015-12-09 10:25:00,124.46,124.65,124.4,124.51,5923.201730665224,98.8816,99.0326,98.8339,98.9213,5923.2017
2015-12-09 10:30:00,124.59,125.11,124.59,125.04,11559.76203353164,98.9849,99.398,98.9849,99.3424,11559.762
2015-12-09 10:35:00,125.13,125.17,124.96,124.98,4454.299621416982,99.4139,99.4457,99.2789,99.2948,4454.2996
2015-12-09 10:40:00,125.01,125.02,124.91,124.95,5716.603569497025,99.3186,99.3265,99.2391,99.2709,5716.6036
2015-12-09 10:45:00,124.99,125.03,124.89,124.96,3768.5235262303945,99.3027,99.3345,99.2232,99.2789,3768.5235
2015-12-09 10:50:00,124.93,124.95,124.65,124.75,25383.45051379124,99.255,99.2709,99.0326,99.112,25383.4505
2015-12-09 10:55:00,124.76,124.85,124.69,124.72,15193.077339102218,99.12,99.1915,99.0644,99.0882,15193.0773
2015-12-09 11:00:00,124.71,124.84,124.64,124.81,6727.9610600324495,99.0802,99.1835,99.0246,99.1597,6727.9611
2015-12-09 11:05:00,124.71,124.88,124.69,124.74,7110.870740941049,99.0802,99.2153,99.0644,99.1041,7110.8707
2015-12-09 11:10:00,124.66,124.96,124.66,124.96,4326.663061114115,99.0405,99.2789,99.0405,99.2789,4326.6631
2015-12-09 11:15:00,124.88,124.93,124.61,124.68,4759.329367225527,99.2153,99.255,99.0008,99.0564,4759.3294
2015-12-09 11:20:00,124.64,124.64,124.46,124.48,2342.888047593294,99.0246,99.0246,98.8816,98.8975,2342.888
2015-12-09 11:25:00,124.43,124.48,124.31,124.37,11249.3239588967,98.8578,98.8975,98.7624,98.8101,11249.324
2015-12-09 11:30:00,124.39,124.43,124.32,124.35,11939.426717144404,98.826,98.8578,98.7704,98.7942,11939.4267
2015-12-09 11:35:00,124.33,124.47,124.26,124.31,17368.30719307734,98.7783,98.8896,98.7227,98.7624,17368.3072
2015-12-09 11:40:00,124.29,124.45,124.04,124.04,6783.126014061655,98.7466,98.8737,98.5479,98.5479,6783.126
2015-12-09 11:45:00,124.0,124.03,123.62,123.74,14591.671173607356,98.5162,98.54,98.2143,98.3096,14591.6712
2015-12-09 11:50:00,123.86,124.06,123.71,124.02,8759.329367225528,98.4049,98.5638,98.2858,98.532,8759.3294
2015-12-09 11:55:00,124.12,124.12,123.88,123.91,8677.122769064359,98.6115,98.6115,98.4208,98.4447,8677.1228
2015-12-09 12:00:00,123.85,124.03,123.8,123.8,7121.687398593835,98.397,98.54,98.3573,98.3573,7121.6874
2015-12-09 12:05:00,123.81,124.16,123.81,124.15,7355.327203893997,98.3652,98.6433,98.3652,98.6353,7355.3272
2015-12-09 12:10:00,124.13,124.15,123.84,123.93,7635.478637101135,98.6194,98.6353,98.389,98.4605,7635.4786
2015-12-09 12:15:00,123.89,123.98,123.65,123.68,5029.745808545159,98.4288,98.5003,98.2381,98.2619,5029.7458
2015-12-09 12:20:00,123.63,123.63,123.37,123.5,3570.578691184424,98.2222,98.2222,98.0156,98.1189,3570.5787
2015-12-09 12:25:00,123.49,123.51,123.27,123.27,4975.662520281233,98.111,98.1269,97.9362,97.9362,4975.6625
2015-12-09 12:30:00,123.31,123.32,123.12,123.12,6266.089778258518,97.968,97.9759,97.817,97.817,6266.0898
2015-12-09 12:35:00,123.16,123.16,122.94,122.94,8277.988101676581,97.8488,97.8488,97.674,97.674,8277.9881
2015-12-09 12:40:00,122.85,122.88,122.5,122.88,7022.17414818821,97.6025,97.6263,97.3244,97.6263,7022.1741
2015-12-09 12:45:00,122.86,123.22,122.86,123.18,6814.494321254732,97.6104,97.8965,97.6104,97.8647,6814.4943
2015-12-09 12:50:00,123.25,123.37,123.1,123.32,6032.449972958356,97.9203,98.0156,97.8011,97.9759,6032.45
2015-12-09 12:55:00,123.26,123.31,122.76,123.02,26740.94104921579,97.9282,97.968,97.531,97.7376,26740.941
2015-12-09 13:00:00,123.0,123.0,122.76,122.89,43264.4672796106,97.7217,97.7217,97.531,97.6343,43264.4673
2015-12-09 13:05:00,122.91,122.91,122.39,122.64,38420.76798269335,97.6502,97.6502,97.237,97.4357,38420.768
2015-12-09 13:10:00,122.64,123.02,122.63,122.98,25460.24878312601,97.4357,97.7376,97.4277,97.7058,25460.2488
2015-12-09 13:15:00,122.96,123.01,122.72,122.74,35747.9718766901,97.6899,97.7296,97.4992,97.5151,35747.9719
2015-12-09 13:20:00,122.73,122.98,122.65,122.95,28878.312601406164,97.5072,97.7058,97.4436,97.6819,28878.3126
2015-12-09 13:25:00,122.94,123.0,122.76,122.95,35980.530016224984,97.674,97.7217,97.531,97.6819,35980.53
2015-12-09 13:30:00,123.01,123.01,122.76,122.93,30262.84478096268,97.7296,97.7296,97.531,97.6661,30262.8448
2015-12-09 13:35:00,122.88,122.93,122.55,122.78,34243.374797187666,97.6263,97.6661,97.3642,97.5469,34243.3748
2015-12-09 13:40:00,122.78,122.87,122.58,122.59,26929.15089237425,97.5469,97.6184,97.388,97.3959,26929.1509
2015-12-09 13:45:00,122.6,122.83,122.55,122.83,25217.95565170362,97.4039,97.5866,97.3642,97.5866,25217.9557
2015-12-09 13:50:00,122.93,123.38,122.91,123.29,28381.82801514332,97.6661,98.0236,97.6502,97.9521,28381.828
2015-12-09 13:55:00,123.33,123.5,123.14,123.22,26128.718226068144,97.9839,98.1189,97.8329,97.8965,26128.7182
2015-12-09 14:00:00,123.22,123.27,123.03,123.06,15492.69875608437,97.8965,97.9362,97.7455,97.7693,15492.6988
2015-12-09 14:05:00,123.06,123.13,122.86,122.95,21254.73228772309,97.7693,97.825,97.6104,97.6819,21254.7323
2015-12-09 14:10:00,123.0,123.25,122.96,123.25,18799.35100054083,97.7217,97.9203,97.6899,97.9203,18799.351
2015-12-09 14:15:00,123.25,123.36,123.03,123.08,22471.60627366144,97.9203,98.0077,97.7455,97.7852,22471.6063
2015-12-09 14:20:00,123.09,123.14,123.0,123.02,18389.39967550027,97.7932,97.8329,97.7217,97.7376,18389.3997
2015-12-09 14:25:00,123.0,123.16,122.94,123.03,26771.22769064359,97.7217,97.8488,97.674,97.7455,26771.2277
2015-12-09 14:30:00,123.12,123.25,122.99,123.07,25373.71552190373,97.817,97.9203,97.7137,97.7773,25373.7155
2015-12-09 14:35:00,123.06,123.17,122.95,123.14,18604.6511627907,97.7693,97.8567,97.6819,97.8329,18604.6512
2015-12-09 14:40:00,123.16,123.17,122.99,123.12,29488.372093023256,97.8488,97.8567,97.7137,97.817,29488.3721
2015-12-09 14:45:00,123.12,123.18,123.05,123.16,23469.98377501352,97.817,97.8647,97.7614,97.8488,23469.9838
2015-12-09 14:50:00,123.17,123.22,123.03,123.2,22920.497566252023,97.8567,97.8965,97.7455,97.8806,22920.4976
2015-12-09 14:55:00,123.22,123.32,123.11,123.13,20114.65657111952,97.8965,97.9759,97.8091,97.825,20114.6566
2015-12-09 15:00:00,123.13,123.33,123.12,123.31,24665.22444564629,97.825,97.9839,97.817,97.968,24665.2244
2015-12-09 15:05:00,123.32,123.37,123.21,123.27,21411.57382368848,97.9759,98.0156,97.8885,97.9362,21411.5738
2015-12-09 15:10:00,123.29,123.33,123.12,123.28,31604.110329908057,97.9521,97.9839,97.817,97.9441,31604.1103
2015-12-09 15:15:00,123.27,123.32,123.2,123.27,26048.67495943753,97.9362,97.9759,97.8806,97.9362,26048.675
2015-12-09 15:20:00,123.28,123.65,123.19,123.61,31111.95240670633,97.9441,98.2381,97.8726,98.2063,31111.9524
2015-12-09 15:25:00,123.61,123.85,123.58,123.73,32877.23093564089,98.2063,98.397,98.1825,98.3016,32877.2309
2015-12-09 15:30:00,123.73,123.91,123.71,123.88,22537.58788534343,98.3016,98.4447,98.2858,98.4208,22537.5879
2015-12-09 15:35:00,123.86,124.01,123.79,123.8,37151.97404002163,98.4049,98.5241,98.3493,98.3573,37151.974
2015-12-09 15:40:00,123.8,123.88,123.74,123.79,26972.4175229854,98.3573,98.4208,98.3096,98.3493,26972.4175
2015-12-09 15:45:00,123.83,123.86,123.72,123.74,39957.81503515413,98.3811,98.4049,98.2937,98.3096,39957.815
2015-12-09 15:50:00,123.74,123.9,123.73,123.89,46851.2709572742,98.3096,98.4367,98.3016,98.4288,46851.271
2015-12-09 15:55:00,123.88,123.88,123.69,123.81,87344.5105462412,98.4208,98.4208,98.2699,98.3652,87344.5105
2015-12-10 09:30:00,123.42,123.62,123.24,123.35,9677.663601947,98.0554,98.2143,97.9123,97.9997,9677.6636
2015-12-10 09:35:00,123.12,123.51,122.9,123.42,13815.035154137371,97.817,98.1269,97.6422,98.0554,13815.0352
2015-12-10 09:40:00,123.49,123.57,122.89,122.91,11507.84207679827,98.111,98.1745,97.6343,97.6502,11507.8421
2015-12-10 09:45:00,123.12,123.53,122.92,123.24,4002.163331530557,97.817,98.1427,97.6581,97.9123,4002.1633
2015-12-10 09:50:00,123.18,123.4,122.64,122.65,42025.959978366685,97.8647,98.0395,97.4357,97.4436,42025.96
2015-12-10 09:55:00,122.69,122.81,122.55,122.65,2920.497566252028,97.4754,97.5707,97.3642,97.4436,2920.4976
2015-12-10 10:00:00,122.77,123.06,122.47,122.47,17027.582477014603,97.5389,97.7693,97.3006,97.3006,17027.5825
2015-12-10 10:05:00,122.55,122.63,122.36,122.43,10277.98810167658,97.3642,97.4277,97.2132,97.2688,10277.9881
2015-12-10 10:10:00,122.34,122.34,122.12,122.2,8240.129799891833,97.1973,97.1973,97.0225,97.0861,8240.1298
2015-12-10 10:15:00,122.11,122.48,122.06,122.39,11772.850189291508,97.0146,97.3085,96.9749,97.237,11772.8502
2015-12-10 10:20:00,122.39,122.59,122.28,122.35,6327.744726879394,97.237,97.3959,97.1496,97.2053,6327.7447
2015-12-10 10:25:00,122.39,122.42,122.12,122.21,16160.08653326122,97.237,97.2609,97.0225,97.094,16160.0865
2015-12-10 10:30:00,122.21,122.61,122.18,122.56,95702.5419145484,97.094,97.4118,97.0702,97.3721,95702.5419
2015-12-10 10:35:00,122.57,122.9,122.54,122.9,12521.36289886425,97.38,97.6422,97.3562,97.6422,12521.3629
2015-12-10 10:40:00,122.9,123.44,122.87,123.44,8880.475932936723,97.6422,98.0712,97.6184,98.0712,8880.4759
2015-12-10 10:45:00,123.4,123.58,123.37,123.4,19041.64413196322,98.0395,98.1825,98.0156,98.0395,19041.6441
2015-12-10 10:50:00,123.45,123.53,123.38,123.47,6904.27257977285,98.0792,98.1427,98.0236,98.0951,6904.2726
2015-12-10 10:55:00,123.46,123.62,123.45,123.59,4434.8296376419685,98.0871,98.2143,98.0792,98.1904,4434.8296
2015-12-10 11:00:00,123.55,123.55,123.36,123.49,10059.491617090318,98.1586,98.1586,98.0077,98.111,10059.4916
2015-12-10 11:05:00,123.5,123.61,123.42,123.54,18537.58788534343,98.1189,98.2063,98.0554,98.1507,18537.5879
2015-12-10 11:10:00,123.53,123.54,123.35,123.36,14716.062736614384,98.1427,98.1507,97.9997,98.0077,14716.0627
2015-12-10 11:15:00,123.35,123.48,123.27,123.38,15263.38561384532,97.9997,98.103,97.9362,98.0236,15263.3856
2015-12-10 11:20:00,123.36,123.53,123.35,123.44,12418.60465116279,98.0077,98.1427,97.9997,98.0712,12418.6047
2015-12-10 11:25:00,123.46,123.67,123.42,123.54,21000.54083288264,98.0871,98.254,98.0554,98.1507,21000.5408
2015-12-10 11:30:00,123.54,123.59,123.27,123.31,24091.941590048675,98.1507,98.1904,97.9362,97.968,24091.9416
2015-12-10 11:35:00,123.32,123.32,122.89,122.93,17434.28880475933,97.9759,97.9759,97.6343,97.6661,17434.2888
2015-12-10 11:40:00,122.94,122.95,122.81,122.82,12629.529475392104,97.674,97.6819,97.5707,97.5787,12629.5295
2015-12-10 11:45:00,122.83,122.99,122.78,122.97,14234.72147106544,97.5866,97.7137,97.5469,97.6978,14234.7215
2015-12-10 11:50:00,122.96,123.09,122.93,123.06,14737.696051919957,97.6899,97.7932,97.6661,97.7693,14737.6961
2015-12-10 11:55:00,123.09,123.16,123.03,123.14,16000.0,97.7932,97.8488,97.7455,97.8329,16000.0
2015-12-10 12:00:00,123.12,123.16,123.0,123.13,21391.022174148187,97.817,97.8488,97.7217,97.825,21391.0222
2015-12-10 12:05:00,123.16,123.16,122.98,122.99,16306.111411573824,97.8488,97.8488,97.7058,97.7137,16306.1114
2015-12-10 12:10:00,123.02,123.02,122.73,122.84,19381.28718226068,97.7376,97.7376,97.5072,97.5946,19381.2872
2015-12-10 12:15:00,122.89,123.12,122.89,122.95,17290.427257977284,97.6343,97.817,97.6343,97.6819,17290.4273
2015-12-10 12:20:00,122.93,123.08,122.85,122.85,10510.546241211465,97.6661,97.7852,97.6025,97.6025,10510.5462
2015-12-10 12:25:00,122.9,123.16,122.9,123.16,22657.652785289345,97.6422,97.8488,97.6422,97.8488,22657.6528
2015-12-10 12:30:00,123.13,123.16,122.95,123.06,16704.164413196322,97.825,97.8488,97.6819,97.7693,16704.1644
2015-12-10 12:35:00,123.07,123.16,122.85,122.89,30748.51270957274,97.7773,97.8488,97.6025,97.6343,30748.5127
2015-12-10 12:40:00,122.9,123.0,122.8,122.9,7809.626825310978,97.6422,97.7217,97.5628,97.6422,7809.6268
2015-12-10 12:45:00,122.99,123.04,122.86,122.99,10027.041644131965,97.7137,97.7535,97.6104,97.7137,10027.0416
2015-12-10 12:50:00,123.04,123.16,122.99,123.16,8575.446187128176,97.7535,97.8488,97.7137,97.8488,8575.4462
2015-12-10 12:55:00,123.16,123.37,123.14,123.35,11942.671714440236,97.8488,98.0156,97.8329,97.9997,11942.6717
2015-12-10 13:00:00,123.34,123.34,123.07,123.13,8811.249323958897,97.9918,97.9918,97.7773,97.825,8811.2493
2015-12-10 13:05:00,123.1,123.4,123.1,123.33,8309.356408869658,97.8011,98.0395,97.8011,97.9839,8309.3564
2015-12-10 13:10:00,123.4,123.44,123.08,123.21,8504.056246619793,98.0395,98.0712,97.7852,97.8885,8504.0562
2015-12-10 13:15:00,123.26,123.38,123.23,123.38,17527.312060573284,97.9282,98.0236,97.9044,98.0236,17527.3121
2015-12-10 13:20:00,123.38,123.53,123.37,123.43,6892.374256354786,98.0236,98.1427,98.0156,98.0633,6892.3743
2015-12-10 13:25:00,123.41,123.56,123.36,123.39,7892.9150892374255,98.0474,98.1666,98.0077,98.0315,7892.9151
2015-12-10 13:30:00,123.38,123.67,123.36,123.49,9083.829096809086,98.0236,98.254,98.0077,98.111,9083.8291
2015-12-10 13:35:00,123.49,123.83,123.49,123.83,9551.10870740941,98.111,98.3811,98.111,98.3811,9551.1087
2015-12-10 13:40:00,123.84,123.87,123.72,123.85,15921.038399134666,98.389,98.4129,98.2937,98.397,15921.0384
2015-12-10 13:45:00,123.79,123.86,123.7,123.82,7379.123850730124,98.3493,98.4049,98.2778,98.3731,7379.1239
2015-12-10 13:50:00,123.85,123.89,123.71,123.8,9196.322336398052,98.397,98.4288,98.2858,98.3573,9196.3223
2015-12-10 13:55:00,123.8,123.9,123.73,123.84,6235.803136830719,98.3573,98.4367,98.3016,98.389,6235.8031
2015-12-10 14:00:00,123.77,123.86,123.74,123.82,8025.9599783666845,98.3334,98.4049,98.3096,98.3731,8025.96
2015-12-10 14:05:00,123.83,123.85,123.4,123.42,19752.298539751217,98.3811,98.397,98.0395,98.0554,19752.2985
2015-12-10 14:10:00,123.4,123.42,123.32,123.32,9358.572201189832,98.0395,98.0554,97.9759,97.9759,9358.5722
2015-12-10 14:15:00,123.33,123.57,123.33,123.5,16524.607896160087,97.9839,98.1745,97.9839,98.1189,16524.6079
2015-12-10 14:20:00,123.47,123.48,123.34,123.4,11773.931855056788,98.0951,98.103,97.9918,98.0395,11773.9319
2015-12-10 14:25:00,123.4,123.7,123.37,123.7,26170.903190914007,98.0395,98.2778,98.0156,98.2778,26170.9032
2015-12-10 14:30:00,123.67,123.67,123.55,123.63,15596.538669551108,98.254,98.254,98.1586,98.2222,15596.5387
2015-12-10 14:35:00,123.66,123.66,123.46,123.46,6024.878312601406,98.246,98.246,98.0871,98.0871,6024.8783
2015-12-10 14:40:00,123.49,123.74,123.49,123.68,19118.442401298,98.111,98.3096,98.111,98.2619,19118.4424
2015-12-10 14:45:00,123.72,123.74,123.49,123.5,7234.180638182801,98.2937,98.3096,98.111,98.1189,7234.1806
2015-12-10 14:50:00,123.49,123.5,123.19,123.23,11990.265008112492,98.111,98.1189,97.8726,97.9044,11990.265
2015-12-10 14:55:00,123.25,123.25,123.15,123.23,13466.738777717685,97.9203,97.9203,97.8408,97.9044,13466.7388
2015-12-10 15:00:00,123.25,123.29,123.14,123.17,17633.315305570577,97.9203,97.9521,97.8329,97.8567,17633.3153
2015-12-10 15:05:00,123.14,123.2,123.12,123.12,14159.004867495943,97.8329,97.8806,97.817,97.817,14159.0049
2015-12-10 15:10:00,123.11,123.17,123.08,123.08,14829.637641968631,97.8091,97.8567,97.7852,97.7852,14829.6376
2015-12-10 15:15:00,123.09,123.16,123.0,123.0,15884.261763115195,97.7932,97.8488,97.7217,97.7217,15884.2618
2015-12-10 15:20:00,122.99,123.02,122.89,122.92,6501.892915089237,97.7137,97.7376,97.6343,97.6581,6501.8929
2015-12-10 15:25:00,122.88,122.88,122.7,122.77,29572.74202271498,97.6263,97.6263,97.4833,97.5389,29572.742
2015-12-10 15:30:00,122.77,122.78,122.49,122.65,32386.154678204435,97.5389,97.5469,97.3165,97.4436,32386.1547
2015-12-10 15:35:00,122.61,122.7,122.48,122.5,32693.34775554353,97.4118,97.4833,97.3085,97.3244,32693.3478
2015-12-10 15:40:00,122.5,122.63,122.35,122.35,41031.90914007572,97.3244,97.4277,97.2053,97.2053,41031.9091
2015-12-10 15:45:00,122.37,122.45,122.28,122.34,75649.54029204976,97.2211,97.2847,97.1496,97.1973,75649.5403
2015-12-10 15:50:00,122.35,122.35,122.13,122.28,82290.96809085993,97.2053,97.2053,97.0305,97.1496,82290.9681
2015-12-10 15:55:00,122.25,122.62,122.14,122.5,139679.82693347754,97.1258,97.4198,97.0384,97.3244,139679.8269
2015-12-11 09:30:00,120.52,120.53,119.63,119.7,33886.425094645754,95.7513,95.7593,95.0443,95.0999,33886.4251
2015-12-11 09:35:00,119.84,120.64,119.7,120.47,16053.001622498648,95.2111,95.8467,95.0999,95.7116,16053.0016
2015-12-11 09:40:00,120.44,120.68,120.26,120.39,4111.411573823689,95.6878,95.8785,95.5448,95.6481,4111.4116
2015-12-11 09:45:00,120.42,120.53,120.19,120.34,9074.094104921578,95.6719,95.7593,95.4892,95.6083,9074.0941
2015-12-11 09:50:00,120.32,120.55,120.2,120.55,10387.236343969713,95.5925,95.7752,95.4971,95.7752,10387.2363
2015-12-11 09:55:00,120.56,120.86,120.44,120.64,7944.835045970794,95.7831,96.0215,95.6878,95.8467,7944.835
2015-12-11 10:00:00,120.63,120.81,120.37,120.81,15874.526771227693,95.8387,95.9817,95.6322,95.9817,15874.5268
2015-12-11 10:05:00,120.88,121.13,120.64,120.71,19106.54407787993,96.0374,96.236,95.8467,95.9023,19106.5441
2015-12-11 10:10:00,120.67,120.99,120.67,120.89,16008.653326122228,95.8705,96.1248,95.8705,96.0453,16008.6533
2015-12-11 10:15:00,120.9,121.04,120.67,120.67,11196.322336398052,96.0533,96.1645,95.8705,95.8705,11196.3223
2015-12-11 10:20:00,120.59,120.67,120.37,120.67,11144.402379664683,95.807,95.8705,95.6322,95.8705,11144.4024
2015-12-11 10:25:00,120.73,120.95,120.68,120.95,15428.880475932936,95.9182,96.093,95.8785,96.093,15428.8805
2015-12-11 10:30:00,120.85,121.04,120.72,120.72,9956.733369388858,96.0135,96.1645,95.9102,95.9102,9956.7334
2015-12-11 10:35:00,120.7,121.0,120.67,120.95,26945.375878853432,95.8944,96.1327,95.8705,96.093,26945.3759
2015-12-11 10:40:00,120.98,121.11,120.88,120.88,6435.911303407247,96.1168,96.2201,96.0374,96.0374,6435.9113
2015-12-11 10:45:00,120.87,121.0,120.76,120.9,5300.162249864791,96.0294,96.1327,95.942,96.0533,5300.1622
2015-12-11 10:50:00,120.85,120.91,120.76,120.8,4434.8296376419685,96.0135,96.0612,95.942,95.9738,4434.8296
2015-12-11 10:55:00,120.8,120.8,120.48,120.55,9796.646836127637,95.9738,95.9738,95.7196,95.7752,9796.6468
2015-12-11 11:00:00,120.55,120.66,120.44,120.48,4155.759870200108,95.7752,95.8626,95.6878,95.7196,4155.7599
2015-12-11 11:05:00,120.44,120.65,120.35,120.6,9710.113574905354,95.6878,95.8546,95.6163,95.8149,9710.1136
2015-12-11 11:10:00,120.55,120.56,120.36,120.5,6273.661438615468,95.7752,95.7831,95.6242,95.7355,6273.6614
2015-12-11 11:15:00,120.5,120.65,120.42,120.6,10721.47106544078,95.7355,95.8546,95.6719,95.8149,10721.4711
2015-12-11 11:20:00,120.59,120.67,120.51,120.51,9921.038399134666,95.807,95.8705,95.7434,95.7434,9921.0384
2015-12-11 11:25:00,120.53,120.53,120.16,120.16,9541.373715521904,95.7593,95.7593,95.4653,95.4653,9541.3737
2015-12-11 11:30:00,120.18,120.28,120.06,120.06,16059.491617090318,95.4812,95.5607,95.3859,95.3859,16059.4916
2015-12-11 11:35:00,120.08,120.25,119.99,120.15,7706.868577609518,95.4018,95.5368,95.3303,95.4574,7706.8686
2015-12-11 11:40:00,120.13,120.57,120.13,120.51,7896.160086533261,95.4415,95.7911,95.4415,95.7434,7896.1601
2015-12-11 11:45:00,120.52,120.57,120.22,120.22,29444.02379664684,95.7513,95.7911,95.513,95.513,29444.0238
2015-12-11 11:50:00,120.19,120.19,119.86,119.92,13941.59004867496,95.4892,95.4892,95.227,95.2747,13941.59
2015-12-11 11:55:00,119.88,119.91,119.74,119.82,14315.84640346133,95.2429,95.2667,95.1316,95.1952,14315.8464
2015-12-11 12:00:00,119.75,119.88,119.68,119.81,24557.05786911844,95.1396,95.2429,95.084,95.1873,24557.0579
2015-12-11 12:05:00,119.82,119.87,119.69,119.72,23833.423472147108,95.1952,95.2349,95.0919,95.1158,23833.4235
2015-12-11 12:10:00,119.7,119.74,119.63,119.7,11991.346673877772,95.0999,95.1316,95.0443,95.0999,11991.3467
2015-12-11 12:15:00,119.7,119.76,119.57,119.64,19194.15900486749,95.0999,95.1475,94.9966,95.0522,19194.159
2015-12-11 12:20:00,119.65,119.74,119.49,119.56,20511.627906976744,95.0601,95.1316,94.933,94.9886,20511.6279
2015-12-11 12:25:00,119.57,119.61,119.36,119.52,14257.43645213629,94.9966,95.0284,94.8297,94.9569,14257.4365
2015-12-11 12:30:00,119.52,119.69,119.45,119.67,17307.73391022174,94.9569,95.0919,94.9012,95.076,17307.7339
2015-12-11 12:35:00,119.67,119.8,119.62,119.78,14414.277988101676,95.076,95.1793,95.0363,95.1634,14414.278
2015-12-11 12:40:00,119.74,119.9,119.71,119.9,21809.626825310977,95.1316,95.2588,95.1078,95.2588,21809.6268
2015-12-11 12:45:00,119.91,119.97,119.86,119.91,18693.34775554353,95.2667,95.3144,95.227,95.2667,18693.3478
2015-12-11 12:50:00,119.9,119.91,119.67,119.68,18002.163331530555,95.2588,95.2667,95.076,95.084,18002.1633
2015-12-11 12:55:00,119.67,119.72,119.53,119.58,15035.154137371552,95.076,95.1158,94.9648,95.0045,15035.1541
2015-12-11 13:00:00,119.6,119.79,119.53,119.76,16441.31963223364,95.0204,95.1714,94.9648,95.1475,16441.3196
2015-12-11 13:05:00,119.78,119.84,119.72,119.76,13926.44672796106,95.1634,95.2111,95.1158,95.1475,13926.4467
2015-12-11 13:10:00,119.76,119.82,119.62,119.75,43066.52244456463,95.1475,95.1952,95.0363,95.1396,43066.5224
2015-12-11 13:15:00,119.72,119.78,119.64,119.7,22959.43753380205,95.1158,95.1634,95.0522,95.0999,22959.4375
2015-12-11 13:20:00,119.7,119.95,119.68,119.94,54478.09626825311,95.0999,95.2985,95.084,95.2905,54478.0963
2015-12-11 13:25:00,119.93,119.99,119.68,119.68,58377.5013520822,95.2826,95.3303,95.084,95.084,58377.5014
2015-12-11 13:30:00,119.67,119.81,119.59,119.72,27022.17414818821,95.076,95.1873,95.0125,95.1158,27022.1741
2015-12-11 13:35:00,119.78,119.85,119.67,119.71,16889.12925905895,95.1634,95.219,95.076,95.1078,16889.1293
2015-12-11 13:40:00,119.65,119.94,119.65,119.94,29094.64575446187,95.0601,95.2905,95.0601,95.2905,29094.6458
2015-12-11 13:45:00,119.99,120.18,119.95,120.14,25044.88912925906,95.3303,95.4812,95.2985,95.4494,25044.8891
2015-12-11 13:50:00,120.13,120.31,120.02,120.08,15747.971876690102,95.4415,95.5845,95.3541,95.4018,15747.9719
2015-12-11 13:55:00,120.09,120.19,120.03,120.12,18279.06976744186,95.4097,95.4892,95.362,95.4336,18279.0698
2015-12-11 14:00:00,120.11,120.45,120.11,120.34,20558.13953488372,95.4256,95.6957,95.4256,95.6083,20558.1395
2015-12-11 14:05:00,120.33,120.44,120.31,120.37,38099.51325040562,95.6004,95.6878,95.5845,95.6322,38099.5133
2015-12-11 14:10:00,120.35,120.74,120.34,120.66,52021.63331530557,95.6163,95.9261,95.6083,95.8626,52021.6333
2015-12-11 14:15:00,120.64,120.89,120.57,120.87,28705.2460789616,95.8467,96.0453,95.7911,96.0294,28705.2461
2015-12-11 14:20:00,120.82,120.82,120.59,120.66,38740.94104921579,95.9897,95.9897,95.807,95.8626,38740.941
2015-12-11 14:25:00,120.67,120.69,120.47,120.57,29581.39534883721,95.8705,95.8864,95.7116,95.7911,29581.3953
2015-12-11 14:30:00,120.58,120.64,120.45,120.6,25035.15413737155,95.799,95.8467,95.6957,95.8149,25035.1541
2015-12-11 14:35:00,120.58,120.73,120.49,120.67,23798.8101676582,95.799,95.9182,95.7275,95.8705,23798.8102
2015-12-11 14:40:00,120.65,120.76,120.47,120.67,34417.52298539751,95.8546,95.942,95.7116,95.8705,34417.523
2015-12-11 14:45:00,120.65,120.68,120.48,120.52,21129.25905895078,95.8546,95.8785,95.7196,95.7513,21129.2591
2015-12-11 14:50:00,120.5,120.65,120.5,120.52,36919.41590048675,95.7355,95.8546,95.7355,95.7513,36919.4159
2015-12-11 14:55:00,120.58,120.7,120.51,120.54,29886.42509464576,95.799,95.8944,95.7434,95.7672,29886.4251
2015-12-11 15:00:00,120.52,120.61,120.43,120.55,39534.88372093023,95.7513,95.8229,95.6798,95.7752,39534.8837
2015-12-11 15:05:00,120.55,120.55,120.32,120.46,33128.177393185506,95.7752,95.7752,95.5925,95.7037,33128.1774
2015-12-11 15:10:00,120.46,120.8,120.44,120.68,48773.39102217415,95.7037,95.9738,95.6878,95.8785,48773.391
2015-12-11 15:15:00,120.7,120.74,120.55,120.59,49007.03082747431,95.8944,95.9261,95.7752,95.807,49007.0308
2015-12-11 15:20:00,120.58,120.69,120.3,120.45,47169.28069226609,95.799,95.8864,95.5766,95.6957,47169.2807
2015-12-11 15:25:00,120.43,120.78,120.35,120.74,44123.30989724175,95.6798,95.9579,95.6163,95.9261,44123.3099
2015-12-11 15:30:00,120.69,120.72,120.38,120.59,41873.44510546241,95.8864,95.9102,95.6401,95.807,41873.4451
2015-12-11 15:35:00,120.58,120.7,120.51,120.63,40513.7912385073,95.799,95.8944,95.7434,95.8387,40513.7912
2015-12-11 15:40:00,120.6,120.63,120.32,120.39,55442.94213088156,95.8149,95.8387,95.5925,95.6481,55442.9421
2015-12-11 15:45:00,120.4,120.67,120.4,120.67,62613.30448891292,95.656,95.8705,95.656,95.8705,62613.3045
2015-12-11 15:50:00,120.67,120.68,120.45,120.45,58356.94970254191,95.8705,95.8785,95.6957,95.6957,58356.9497
2015-12-11 15:55:00,120.47,120.67,120.35,120.6,82111.41157382369,95.7116,95.8705,95.6163,95.8149,82111.4116
2015-12-14 09:30:00,120.46,120.86,120.43,120.69,18053.001622498647,95.7037,96.0215,95.6798,95.8864,18053.0016
2015-12-14 09:35:00,120.6,120.71,120.31,120.67,27561.9253650622,95.8149,95.9023,95.5845,95.8705,27561.9254
2015-12-14 09:40:00,120.51,120.63,120.14,120.28,12959.437533802056,95.7434,95.8387,95.4494,95.5607,12959.4375
2015-12-14 09:45:00,120.26,120.63,120.03,120.48,24190.37317468902,95.5448,95.8387,95.362,95.7196,24190.3732
2015-12-14 09:50:00,120.55,120.55,120.0,120.13,15584.640346133045,95.7752,95.7752,95.3382,95.4415,15584.6403
2015-12-14 09:55:00,120.13,120.18,119.73,119.87,15142.239048134126,95.4415,95.4812,95.1237,95.2349,15142.239
2015-12-14 10:00:00,119.94,120.07,119.79,119.99,18451.054624121145,95.2905,95.3938,95.1714,95.3303,18451.0546
2015-12-14 10:05:00,120.05,120.38,120.01,120.15,11544.61871281774,95.3779,95.6401,95.3462,95.4574,11544.6187
2015-12-14 10:10:00,120.17,120.25,119.64,119.7,23728.50189291509,95.4733,95.5368,95.0522,95.0999,23728.5019
2015-12-14 10:15:00,119.79,120.45,119.79,120.02,13196.322336398052,95.1714,95.6957,95.1714,95.3541,13196.3223
2015-12-14 10:20:00,119.92,119.94,119.62,119.87,18269.334775554355,95.2747,95.2905,95.0363,95.2349,18269.3348
2015-12-14 10:25:00,119.9,119.92,119.62,119.64,13189.83234180638,95.2588,95.2747,95.0363,95.0522,13189.8323
2015-12-14 10:30:00,119.7,119.87,119.54,119.87,8943.212547322877,95.0999,95.2349,94.9728,95.2349,8943.2125
2015-12-14 10:35:00,119.81,120.04,119.75,120.02,8436.992969172525,95.1873,95.37,95.1396,95.3541,8436.993
2015-12-14 10:40:00,120.03,120.06,119.85,119.92,8687.939426717145,95.362,95.3859,95.219,95.2747,8687.9394
2015-12-14 10:45:00,119.98,120.17,119.81,119.81,10208.761492698755,95.3223,95.4733,95.1873,95.1873,10208.7615
2015-12-14 10:50:00,119.73,119.75,119.57,119.57,4501.892915089237,95.1237,95.1396,94.9966,94.9966,4501.8929
2015-12-14 10:55:00,119.54,119.8,119.51,119.76,4207.679826933478,94.9728,95.1793,94.9489,95.1475,4207.6798
2015-12-14 11:00:00,119.77,119.83,119.53,119.57,6873.985938345051,95.1555,95.2032,94.9648,94.9966,6873.9859
2015-12-14 11:05:00,119.49,119.7,119.37,119.37,9756.62520281233,94.933,95.0999,94.8377,94.8377,9756.6252
2015-12-14 11:10:00,119.41,119.41,119.14,119.31,10436.992969172525,94.8695,94.8695,94.655,94.79,10436.993
2015-12-14 11:15:00,119.36,119.37,119.04,119.12,16731.206057328283,94.8297,94.8377,94.5755,94.6391,16731.2061
2015-12-14 11:20:00,119.11,119.28,119.11,119.23,13296.917252568956,94.6311,94.7662,94.6311,94.7265,13296.9173
2015-12-14 11:25:00,119.24,119.24,119.05,119.17,8191.454840454299,94.7344,94.7344,94.5835,94.6788,8191.4548
2015-12-14 11:30:00,119.17,119.17,118.83,118.83,7746.890210924824,94.6788,94.6788,94.4087,94.4087,7746.8902
2015-12-14 11:35:00,118.85,119.0,118.83,118.84,9856.138453217956,94.4246,94.5437,94.4087,94.4166,9856.1385
2015-12-14 11:40:00,118.87,119.1,118.78,119.06,12547.322877230936,94.4404,94.6232,94.3689,94.5914,12547.3229
2015-12-14 11:45:00,119.01,119.01,118.72,118.82,14663.061114115735,94.5517,94.5517,94.3213,94.4007,14663.0611
2015-12-14 11:50:00,118.82,118.96,118.67,118.96,16604.6511627907,94.4007,94.512,94.2816,94.512,16604.6512
2015-12-14 11:55:00,118.98,119.05,118.9,119.0,14426.17631151974,94.5278,94.5835,94.4643,94.5437,14426.1763
2015-12-14 12:00:00,118.99,119.1,118.9,118.9,9530.55705786912,94.5358,94.6232,94.4643,94.4643,9530.5571
2015-12-14 12:05:00,118.91,119.2,118.8,119.2,15042.7257977285,94.4722,94.7026,94.3848,94.7026,15042.7258
2015-12-14 12:10:00,119.14,119.26,119.03,119.03,7169.280692266089,94.655,94.7503,94.5676,94.5676,7169.2807
2015-12-14 12:15:00,119.07,119.2,118.96,119.1,10640.346133044888,94.5993,94.7026,94.512,94.6232,10640.3461
2015-12-14 12:20:00,119.08,119.08,118.97,119.07,10696.592752839371,94.6073,94.6073,94.5199,94.5993,10696.5928
2015-12-14 12:25:00,119.13,119.46,119.08,119.46,20992.96917252569,94.647,94.9092,94.6073,94.9092,20992.9692
2015-12-14 12:30:00,119.45,119.57,119.37,119.43,17431.043807463495,94.9012,94.9966,94.8377,94.8854,17431.0438
2015-12-14 12:35:00,119.39,119.5,119.38,119.42,20270.41644131963,94.8536,94.941,94.8456,94.8774,20270.4164
2015-12-14 12:40:00,119.49,119.57,119.18,119.22,23389.940508382908,94.933,94.9966,94.6867,94.7185,23389.9405
2015-12-14 12:45:00,119.22,119.43,119.17,119.25,23240.670632774472,94.7185,94.8854,94.6788,94.7424,23240.6706
2015-12-14 12:50:00,119.29,119.47,119.22,119.39,22731.206057328283,94.7741,94.9171,94.7185,94.8536,22731.2061
2015-12-14 12:55:00,119.37,119.61,119.36,119.57,37319.6322336398,94.8377,95.0284,94.8297,94.9966,37319.6322
2015-12-14 13:00:00,119.68,119.79,119.57,119.58,34272.579772850186,95.084,95.1714,94.9966,95.0045,34272.5798
2015-12-14 13:05:00,119.58,119.68,119.49,119.53,19299.08058409952,95.0045,95.084,94.933,94.9648,19299.0806
2015-12-14 13:10:00,119.52,119.6,119.38,119.4,17301.24391563007,94.9569,95.0204,94.8456,94.8615,17301.2439
2015-12-14 13:15:00,119.49,119.54,119.33,119.39,15740.400216333152,94.933,94.9728,94.8059,94.8536,15740.4002
2015-12-14 13:20:00,119.39,119.54,119.24,119.27,17374.79718766901,94.8536,94.9728,94.7344,94.7582,17374.7972
2015-12-14 13:25:00,119.28,119.48,119.22,119.4,18577.609518658734,94.7662,94.9251,94.7185,94.8615,18577.6095
2015-12-14 13:30:00,119.38,119.51,119.21,119.28,17544.618712817737,94.8456,94.9489,94.7106,94.7662,17544.6187
2015-12-14 13:35:00,119.33,119.42,119.05,119.09,13737.155219037317,94.8059,94.8774,94.5835,94.6152,13737.1552
2015-12-14 13:40:00,119.13,119.25,118.9,119.04,17978.36668469443,94.647,94.7424,94.4643,94.5755,17978.3667
2015-12-14 13:45:00,118.96,119.1,118.86,119.06,16809.08599242834,94.512,94.6232,94.4325,94.5914,16809.086
2015-12-14 13:50:00,119.05,119.16,118.92,119.08,15705.78691184424,94.5835,94.6708,94.4802,94.6073,15705.7869
2015-12-14 13:55:00,119.12,119.29,119.0,119.22,16997.295835586803,94.6391,94.7741,94.5437,94.7185,16997.2958
2015-12-14 14:00:00,119.17,119.18,118.84,118.89,19782.585181179016,94.6788,94.6867,94.4166,94.4563,19782.5852
2015-12-14 14:05:00,118.9,119.13,118.85,118.97,17425.6354786371,94.4643,94.647,94.4246,94.5199,17425.6355
2015-12-14 14:10:00,118.97,119.22,118.94,119.07,17157.382368848026,94.5199,94.7185,94.4961,94.5993,17157.3824
2015-12-14 14:15:00,119.06,119.12,118.92,119.04,16685.776095186586,94.5914,94.6391,94.4802,94.5755,16685.7761
2015-12-14 14:20:00,118.97,119.03,118.72,118.75,18924.82422931314,94.5199,94.5676,94.3213,94.3451,18924.8242
2015-12-14 14:25:00,118.75,118.8,118.66,118.8,17090.319091400757,94.3451,94.3848,94.2736,94.3848,17090.3191
2015-12-14 14:30:00,118.74,118.78,118.6,118.73,20121.146565711195,94.3372,94.3689,94.2259,94.3292,20121.1466
2015-12-14 14:35:00,118.67,118.72,118.56,118.58,24841.53596538669,94.2816,94.3213,94.1942,94.21,24841.536
2015-12-14 14:40:00,118.58,118.68,118.47,118.51,26288.804759329367,94.21,94.2895,94.1227,94.1544,26288.8048
2015-12-14 14:45:00,118.54,118.87,118.49,118.75,22459.707950243373,94.1783,94.4404,94.1385,94.3451,22459.708
2015-12-14 14:50:00,118.75,119.15,118.65,119.03,21160.62736614386,94.3451,94.6629,94.2657,94.5676,21160.6274
2015-12-14 14:55:00,119.09,119.09,118.88,118.88,21155.219037317467,94.6152,94.6152,94.4484,94.4484,21155.219
2015-12-14 15:00:00,118.92,118.92,118.55,118.72,23632.2336398053,94.4802,94.4802,94.1862,94.3213,23632.2336
2015-12-14 15:05:00,118.66,118.71,118.42,118.58,23952.406706327743,94.2736,94.3133,94.0829,94.21,23952.4067
2015-12-14 15:10:00,118.54,118.65,118.47,118.63,16587.34451054624,94.1783,94.2657,94.1227,94.2498,16587.3445
2015-12-14 15:15:00,118.56,118.68,118.43,118.68,23467.820443482964,94.1942,94.2895,94.0909,94.2895,23467.8204
2015-12-14 15:20:00,118.58,118.64,118.47,118.48,27118.442401298,94.21,94.2577,94.1227,94.1306,27118.4424
2015-12-14 15:25:00,118.47,118.66,118.39,118.59,20015.14332071389,94.1227,94.2736,94.0591,94.218,20015.1433
2015-12-14 15:30:00,118.6,118.66,118.44,118.54,33717.6852352623,94.2259,94.2736,94.0988,94.1783,33717.6852
2015-12-14 15:35:00,118.52,118.71,118.49,118.6,36056.24661979448,94.1624,94.3133,94.1385,94.2259,36056.2466
2015-12-14 15:40:00,118.55,118.6,118.34,118.36,37184.42401297999,94.1862,94.2259,94.0194,94.0353,37184.424
2015-12-14 15:45:00,118.4,118.97,118.39,118.93,43575.98702001081,94.067,94.5199,94.0591,94.4881,43575.987
2015-12-14 15:50:00,118.92,119.11,118.83,119.1,36143.86154678204,94.4802,94.6311,94.4087,94.6232,36143.8615
2015-12-14 15:55:00,119.12,119.23,118.96,119.21,68496.48458626284,94.6391,94.7265,94.512,94.7106,68496.4846
2015-12-15 09:30:00,120.25,120.6,120.1,120.55,19816.11681990265,95.5368,95.8149,95.4177,95.7752,19816.1168
2015-12-15 09:35:00,120.31,120.64,120.31,120.56,20229.313142239047,95.5845,95.8467,95.5845,95.7831,20229.3131
2015-12-15 09:40:00,120.57,120.8,120.38,120.66,9410.4921579232,95.7911,95.9738,95.6401,95.8626,9410.4922
2015-12-15 09:45:00,120.55,121.01,120.54,120.89,6608.977825851812,95.7752,96.1406,95.7672,96.0453,6608.9778
2015-12-15 09:50:00,120.8,120.87,120.54,120.64,7041.644131963223,95.9738,96.0294,95.7672,95.8467,7041.6441
2015-12-15 09:55:00,120.56,120.8,120.51,120.73,14135.208220659815,95.7831,95.9738,95.7434,95.9182,14135.2082
2015-12-15 10:00:00,120.68,120.76,120.49,120.5,15685.235262303948,95.8785,95.942,95.7275,95.7355,15685.2353
2015-12-15 10:05:00,120.56,120.69,120.43,120.58,24594.91617090319,95.7831,95.8864,95.6798,95.799,24594.9162
2015-12-15 10:10:00,120.55,120.74,120.55,120.7,5969.713358572201,95.7752,95.9261,95.7752,95.8944,5969.7134
2015-12-15 10:15:00,120.74,120.75,120.63,120.65,13650.621957815034,95.9261,95.9341,95.8387,95.8546,13650.622
2015-12-15 10:20:00,120.67,120.74,120.55,120.71,14169.821525148727,95.8705,95.9261,95.7752,95.9023,14169.8215
2015-12-15 10:25:00,120.71,120.78,120.67,120.73,11546.782044348296,95.9023,95.9579,95.8705,95.9182,11546.782
2015-12-15 10:30:00,120.72,120.76,120.38,120.38,10493.23958896701,95.9102,95.942,95.6401,95.6401,10493.2396
2015-12-15 10:35:00,120.34,120.56,120.31,120.46,8036.77663601947,95.6083,95.7831,95.5845,95.7037,8036.7766
2015-12-15 10:40:00,120.43,120.68,120.42,120.57,7741.481882098431,95.6798,95.8785,95.6719,95.7911,7741.4819
2015-12-15 10:45:00,120.58,120.8,120.57,120.73,5170.362358031368,95.799,95.9738,95.7911,95.9182,5170.3624
2015-12-15 10:50:00,120.75,120.75,120.61,120.68,3353.16387236344,95.9341,95.9341,95.8229,95.8785,3353.1639
2015-12-15 10:55:00,120.68,120.68,120.46,120.46,7075.1757706868575,95.8785,95.8785,95.7037,95.7037,7075.1758
2015-12-15 11:00:00,120.47,120.51,120.42,120.51,9572.74202271498,95.7116,95.7434,95.6719,95.7434,9572.742
2015-12-15 11:05:00,120.48,120.58,120.45,120.55,13373.715521903732,95.7196,95.799,95.6957,95.7752,13373.7155
2015-12-15 11:10:00,120.55,120.6,120.42,120.51,8599.242833964305,95.7752,95.8149,95.6719,95.7434,8599.2428
2015-12-15 11:15:00,120.51,120.71,120.51,120.63,3564.0886965927525,95.7434,95.9023,95.7434,95.8387,3564.0887
2015-12-15 11:20:00,120.62,120.62,120.45,120.54,2595.997836668469,95.8308,95.8308,95.6957,95.7672,2595.9978
2015-12-15 11:25:00,120.55,120.66,120.55,120.58,6523.526230394808,95.7752,95.8626,95.7752,95.799,6523.5262
2015-12-15 11:30:00,120.58,120.72,120.58,120.65,4657.652785289345,95.799,95.9102,95.799,95.8546,4657.6528
2015-12-15 11:35:00,120.56,120.58,120.43,120.47,3028.664142779881,95.7831,95.799,95.6798,95.7116,3028.6641
2015-12-15 11:40:00,120.43,120.43,120.19,120.19,6299.621416982152,95.6798,95.6798,95.4892,95.4892,6299.6214
2015-12-15 11:45:00,120.15,120.3,120.11,120.18,2379.6646836127634,95.4574,95.5766,95.4256,95.4812,2379.6647
2015-12-15 11:50:00,120.19,120.26,120.15,120.25,2851.2709572742024,95.4892,95.5448,95.4574,95.5368,2851.271
2015-12-15 11:55:00,120.31,120.33,120.18,120.27,3473.2287723093564,95.5845,95.6004,95.4812,95.5527,3473.2288
2015-12-15 12:00:00,120.22,120.44,120.2,120.44,1406.1654948620876,95.513,95.6878,95.4971,95.6878,1406.1655
2015-12-15 12:05:00,120.53,120.73,120.53,120.67,8654.40778799351,95.7593,95.9182,95.7593,95.8705,8654.4078
2015-12-15 12:10:00,120.66,120.69,120.63,120.67,14061.654948620877,95.8626,95.8864,95.8387,95.8705,14061.6549
2015-12-15 12:15:00,120.69,120.75,120.66,120.72,13840.995132504057,95.8864,95.9341,95.8626,95.9102,13840.9951
2015-12-15 12:20:00,120.72,120.87,120.66,120.76,23084.910762574364,95.9102,96.0294,95.8626,95.942,23084.9108
2015-12-15 12:25:00,120.76,121.17,120.75,121.17,21469.98377501352,95.942,96.2678,95.9341,96.2678,21469.9838
2015-12-15 12:30:00,121.12,121.34,121.08,121.28,19037.317468902107,96.228,96.4028,96.1963,96.3552,19037.3175
2015-12-15 12:35:00,121.3,121.46,121.24,121.42,16607.896160086533,96.371,96.4982,96.3234,96.4664,16607.8962
2015-12-15 12:40:00,121.45,121.45,121.13,121.13,19049.21579232017,96.4902,96.4902,96.236,96.236,19049.2158
2015-12-15 12:45:00,121.16,121.36,121.12,121.31,31628.988642509463,96.2598,96.4187,96.228,96.379,31628.9886
2015-12-15 12:50:00,121.23,121.44,121.22,121.32,27193.077339102216,96.3154,96.4823,96.3075,96.3869,27193.0773
2015-12-15 12:55:00,121.31,121.46,121.25,121.42,17527.312060573284,96.379,96.4982,96.3313,96.4664,17527.3121
2015-12-15 13:00:00,121.37,121.43,121.09,121.14,23612.763656030285,96.4267,96.4743,96.2042,96.2439,23612.7637
2015-12-15 13:05:00,121.14,121.28,121.1,121.13,31119.52406706328,96.2439,96.3552,96.2121,96.236,31119.5241
2015-12-15 13:10:00,121.13,121.3,121.04,121.04,33168.19902650081,96.236,96.371,96.1645,96.1645,33168.199
2015-12-15 13:15:00,121.05,121.23,121.05,121.06,24593.83450513791,96.1724,96.3154,96.1724,96.1804,24593.8345
2015-12-15 13:20:00,121.09,121.23,121.09,121.21,23883.18009734992,96.2042,96.3154,96.2042,96.2995,23883.1801
2015-12-15 13:25:00,121.21,121.27,121.11,121.17,26371.011357490534,96.2995,96.3472,96.2201,96.2678,26371.0114
2015-12-15 13:30:00,121.17,121.23,121.11,121.19,27391.022174148187,96.2678,96.3154,96.2201,96.2837,27391.0222
2015-12-15 13:35:00,121.19,121.23,121.13,121.2,15903.731746890213,96.2837,96.3154,96.236,96.2916,15903.7317
2015-12-15 13:40:00,121.23,121.26,121.16,121.16,25586.8036776636,96.3154,96.3393,96.2598,96.2598,25586.8037
2015-12-15 13:45:00,121.17,121.31,121.15,121.25,18135.208220659817,96.2678,96.379,96.2519,96.3313,18135.2082
2015-12-15 13:50:00,121.27,121.41,121.23,121.29,16765.819361817197,96.3472,96.4584,96.3154,96.3631,16765.8194
2015-12-15 13:55:00,121.29,121.53,121.28,121.49,31909.1400757166,96.3631,96.5538,96.3552,96.522,31909.1401
2015-12-15 14:00:00,121.48,121.69,121.38,121.59,38037.85830178475,96.5141,96.6809,96.4346,96.6014,38037.8583
2015-12-15 14:05:00,121.56,121.65,121.53,121.56,22710.65440778799,96.5776,96.6491,96.5538,96.5776,22710.6544
2015-12-15 14:10:00,121.54,121.71,121.53,121.66,22500.81124932396,96.5617,96.6968,96.5538,96.6571,22500.8112
2015-12-15 14:15:00,121.65,121.83,121.61,121.75,19238.50730124392,96.6491,96.7921,96.6173,96.7286,19238.5073
2015-12-15 14:20:00,121.78,121.79,121.66,121.73,26497.56625202812,96.7524,96.7603,96.6571,96.7127,26497.5663
2015-12-15 14:25:00,121.71,121.88,121.71,121.78,26457.54461871282,96.6968,96.8318,96.6968,96.7524,26457.5446
2015-12-15 14:30:00,121.77,121.77,121.53,121.56,27772.85018929151,96.7445,96.7445,96.5538,96.5776,27772.8502
2015-12-15 14:35:00,121.54,121.65,121.46,121.65,25824.77014602488,96.5617,96.6491,96.4982,96.6491,25824.7701
2015-12-15 14:40:00,121.6,121.68,121.53,121.66,23071.93077339102,96.6094,96.673,96.5538,96.6571,23071.9308
2015-12-15 14:45:00,121.67,121.82,121.67,121.76,18820.984315846403,96.665,96.7842,96.665,96.7365,18820.9843
2015-12-15 14:50:00,121.75,121.93,121.72,121.93,22602.48783126014,96.7286,96.8716,96.7047,96.8716,22602.4878
2015-12-15 14:55:00,121.93,121.94,121.75,121.82,28288.804759329367,96.8716,96.8795,96.7286,96.7842,28288.8048
2015-12-15 15:00:00,121.82,121.9,121.72,121.74,41038.39913466739,96.7842,96.8477,96.7047,96.7206,41038.3991
2015-12-15 15:05:00,121.75,121.81,121.72,121.8,26527.85289345592,96.7286,96.7762,96.7047,96.7683,26527.8529
2015-12-15 15:10:00,121.79,121.83,121.57,121.59,34276.9064359113,96.7603,96.7921,96.5856,96.6014,34276.9064
2015-12-15 15:15:00,121.58,121.76,121.55,121.72,31274.202271498107,96.5935,96.7365,96.5697,96.7047,31274.2023
2015-12-15 15:20:00,121.7,121.79,121.66,121.71,43707.9502433748,96.6888,96.7603,96.6571,96.6968,43707.9502
2015-12-15 15:25:00,121.71,121.78,121.64,121.65,35137.91238507301,96.6968,96.7524,96.6412,96.6491,35137.9124
2015-12-15 15:30:00,121.65,121.65,121.45,121.51,33027.5824770146,96.6491,96.6491,96.4902,96.5379,33027.5825
2015-12-15 15:35:00,121.51,121.64,121.46,121.6,23115.197404002163,96.5379,96.6412,96.4982,96.6094,23115.1974
2015-12-15 15:40:00,121.59,121.66,121.51,121.65,31568.415359653867,96.6014,96.6571,96.5379,96.6491,31568.4154
2015-12-15 15:45:00,121.64,121.84,121.53,121.84,25776.095186587343,96.6412,96.8001,96.5538,96.8001,25776.0952
2015-12-15 15:50:00,121.84,121.84,121.67,121.75,54109.24824229313,96.8001,96.8001,96.665,96.7286,54109.2482
2015-12-15 15:55:00,121.73,121.73,121.54,121.6,68868.57760951866,96.7127,96.7127,96.5617,96.6094,68868.5776
2015-12-16 09:30:00,122.69,122.76,121.91,122.11,11702.541914548405,97.4754,97.531,96.8557,97.0146,11702.5419
2015-12-16 09:35:00,122.08,122.1,121.62,122.01,14517.036235803136,96.9907,97.0066,96.6253,96.9351,14517.0362
2015-12-16 09:40:00,122.03,122.12,121.73,121.78,62526.77122769064,96.951,97.0225,96.7127,96.7524,62526.7712
2015-12-16 09:45:00,121.8,122.01,121.71,121.77,9203.893996755003,96.7683,96.9351,96.6968,96.7445,9203.894
2015-12-16 09:50:00,121.74,121.85,121.62,121.85,4650.081124932396,96.7206,96.808,96.6253,96.808,4650.0811
2015-12-16 09:55:00,121.81,121.97,121.74,121.76,5516.495402920497,96.7762,96.9034,96.7206,96.7365,5516.4954
2015-12-16 10:00:00,121.82,121.82,121.65,121.79,3569.4970254191453,96.7842,96.7842,96.6491,96.7603,3569.497
2015-12-16 10:05:00,121.78,121.79,121.55,121.55,6057.328285559762,96.7524,96.7603,96.5697,96.5697,6057.3283
2015-12-16 10:10:00,121.58,121.62,121.53,121.59,3252.5689561925365,96.5935,96.6253,96.5538,96.6014,3252.569
2015-12-16 10:15:00,121.59,121.63,121.41,121.61,11066.522444564627,96.6014,96.6332,96.4584,96.6173,11066.5224
2015-12-16 10:20:00,121.7,121.74,121.56,121.59,6146.024878312601,96.6888,96.7206,96.5776,96.6014,6146.0249
2015-12-16 10:25:00,121.54,121.55,121.4,121.49,2411.032990805841,96.5617,96.5697,96.4505,96.522,2411.033
2015-12-16 10:30:00,121.47,121.48,121.32,121.48,5732.828555976204,96.5061,96.5141,96.3869,96.5141,5732.8286
2015-12-16 10:35:00,121.41,121.42,121.1,121.22,7623.580313683072,96.4584,96.4664,96.2121,96.3075,7623.5803
2015-12-16 10:40:00,121.16,121.18,121.0,121.03,3702.541914548404,96.2598,96.2757,96.1327,96.1565,3702.5419
2015-12-16 10:45:00,121.04,121.23,120.88,121.23,11354.245538128718,96.1645,96.3154,96.0374,96.3154,11354.2455
2015-12-16 10:50:00,121.2,121.22,121.01,121.01,21822.60681449432,96.2916,96.3075,96.1406,96.1406,21822.6068
2015-12-16 10:55:00,121.01,121.16,120.77,120.85,37916.71173607355,96.1406,96.2598,95.95,96.0135,37916.7117
2015-12-16 11:00:00,120.78,120.81,120.58,120.64,8485.667928610059,95.9579,95.9817,95.799,95.8467,8485.6679
2015-12-16 11:05:00,120.55,120.75,120.46,120.46,17860.46511627907,95.7752,95.9341,95.7037,95.7037,17860.4651
2015-12-16 11:10:00,120.46,120.74,120.4,120.73,37625.74364521362,95.7037,95.9261,95.656,95.9182,37625.7436
2015-12-16 11:15:00,120.72,120.72,120.45,120.54,14125.473228772307,95.9102,95.9102,95.6957,95.7672,14125.4732
2015-12-16 11:20:00,120.54,120.55,120.37,120.47,9724.175229853974,95.7672,95.7752,95.6322,95.7116,9724.1752
2015-12-16 11:25:00,120.46,120.52,120.31,120.41,9683.07193077339,95.7037,95.7513,95.5845,95.664,9683.0719
2015-12-16 11:30:00,120.41,120.53,120.38,120.45,11032.990805840996,95.664,95.7593,95.6401,95.6957,11032.9908
2015-12-16 11:35:00,120.45,120.52,120.34,120.46,19874.52677122769,95.6957,95.7513,95.6083,95.7037,19874.5268
2015-12-16 11:40:00,120.43,120.43,120.19,120.21,8951.865873445106,95.6798,95.6798,95.4892,95.5051,8951.8659
2015-12-16 11:45:00,120.28,120.33,120.11,120.23,4888.047593293672,95.5607,95.6004,95.4256,95.5209,4888.0476
2015-12-16 11:50:00,120.31,120.31,120.19,120.26,3711.1952406706328,95.5845,95.5845,95.4892,95.5448,3711.1952
2015-12-16 11:55:00,120.27,120.38,120.21,120.34,16361.276365603027,95.5527,95.6401,95.5051,95.6083,16361.2764
2015-12-16 12:00:00,120.38,120.5,120.19,120.29,56146.0248783126,95.6401,95.7355,95.4892,95.5686,56146.0249
2015-12-16 12:05:00,120.29,120.36,120.15,120.3,23796.646836127635,95.5686,95.6242,95.4574,95.5766,23796.6468
2015-12-16 12:10:00,120.27,120.43,120.25,120.31,26322.336398053,95.5527,95.6798,95.5368,95.5845,26322.3364
2015-12-16 12:15:00,120.31,120.43,120.16,120.23,33391.02217414819,95.5845,95.6798,95.4653,95.5209,33391.0222
2015-12-16 12:20:00,120.22,120.26,120.13,120.16,106816.65765278527,95.513,95.5448,95.4415,95.4653,106816.6577
2015-12-16 12:25:00,120.16,120.19,119.9,119.94,55858.30178474851,95.4653,95.4892,95.2588,95.2905,55858.3018
2015-12-16 12:30:00,119.94,120.12,119.91,120.06,31978.36668469443,95.2905,95.4336,95.2667,95.3859,31978.3667
2015-12-16 12:35:00,120.04,120.27,120.04,120.21,24445.64629529475,95.37,95.5527,95.37,95.5051,24445.6463
2015-12-16 12:40:00,120.23,120.23,120.02,120.06,19396.43050297458,95.5209,95.5209,95.3541,95.3859,19396.4305
2015-12-16 12:45:00,120.08,120.22,119.96,120.05,17773.931855056788,95.4018,95.513,95.3064,95.3779,17773.9319
2015-12-16 12:50:00,120.03,120.1,119.76,119.79,18604.6511627907,95.362,95.4177,95.1475,95.1714,18604.6512
2015-12-16 12:55:00,119.82,119.99,119.8,119.82,23039.480800432662,95.1952,95.3303,95.1793,95.1952,23039.4808
2015-12-16 13:00:00,119.87,120.0,119.74,120.0,31530.55705786912,95.2349,95.3382,95.1316,95.3382,31530.5571
2015-12-16 13:05:00,119.98,120.15,119.95,120.08,19656.030286641428,95.3223,95.4574,95.2985,95.4018,19656.0303
2015-12-16 13:10:00,120.09,120.22,120.04,120.09,17372.63385613845,95.4097,95.513,95.37,95.4097,17372.6339
2015-12-16 13:15:00,120.11,120.37,120.1,120.34,18297.458085451595,95.4256,95.6322,95.4177,95.6083,18297.4581
2015-12-16 13:20:00,120.33,120.57,120.3,120.54,20043.266630611142,95.6004,95.7911,95.5766,95.7672,20043.2666
2015-12-16 13:25:00,120.57,120.6,120.41,120.46,28775.554353704705,95.7911,95.8149,95.664,95.7037,28775.5544
2015-12-16 13:30:00,120.46,120.56,120.21,120.3,17544.618712817737,95.7037,95.7831,95.5051,95.5766,17544.6187
2015-12-16 13:35:00,120.31,120.31,120.05,120.12,18537.58788534343,95.5845,95.5845,95.3779,95.4336,18537.5879
2015-12-16 13:40:00,120.12,120.35,120.01,120.25,19675.50027041644,95.4336,95.6163,95.3462,95.5368,19675.5003
2015-12-16 13:45:00,120.27,120.52,120.26,120.52,24433.747971876688,95.5527,95.7513,95.5448,95.7513,24433.748
2015-12-16 13:50:00,120.58,120.83,120.55,120.8,24846.944294213088,95.799,95.9976,95.7752,95.9738,24846.9443
2015-12-16 13:55:00,120.81,121.29,120.8,121.16,21431.04380746349,95.9817,96.3631,95.9738,96.2598,21431.0438
2015-12-16 14:00:00,121.04,121.09,119.92,120.73,24367.7663601947,96.1645,96.2042,95.2747,95.9182,24367.7664
2015-12-16 14:05:00,120.78,121.26,120.7,120.92,42107.084910762576,95.9579,96.3393,95.8944,96.0691,42107.0849
2015-12-16 14:10:00,120.98,121.14,120.77,120.95,33240.67063277447,96.1168,96.2439,95.95,96.093,33240.6706
2015-12-16 14:15:00,120.96,121.16,120.84,120.84,31396.43050297458,96.1009,96.2598,96.0056,96.0056,31396.4305
2015-12-16 14:20:00,120.83,120.97,120.6,120.64,87441.86046511628,95.9976,96.1089,95.8149,95.8467,87441.8605
2015-12-16 14:25:00,120.68,120.7,120.33,120.47,39671.173607355326,95.8785,95.8944,95.6004,95.7116,39671.1736
2015-12-16 14:30:00,120.43,120.85,120.28,120.58,23943.753380205515,95.6798,96.0135,95.5607,95.799,23943.7534
2015-12-16 14:35:00,120.59,120.98,120.59,120.8,33023.25581395349,95.807,96.1168,95.807,95.9738,33023.2558
2015-12-16 14:40:00,120.77,121.04,120.47,120.96,37375.87885343429,95.95,96.1645,95.7116,96.1009,37375.8789
2015-12-16 14:45:00,120.96,121.23,120.9,121.17,29946.99837750135,96.1009,96.3154,96.0533,96.2678,29946.9984
2015-12-16 14:50:00,121.16,121.41,121.03,121.39,50241.21146565712,96.2598,96.4584,96.1565,96.4425,50241.2115
2015-12-16 14:55:00,121.48,121.73,121.41,121.65,23796.646836127635,96.5141,96.7127,96.4584,96.6491,23796.6468
2015-12-16 15:00:00,121.68,121.88,121.57,121.71,36093.023255813954,96.673,96.8318,96.5856,96.6968,36093.0233
2015-12-16 15:05:00,121.71,121.81,121.36,121.49,46812.33098972417,96.6968,96.7762,96.4187,96.522,46812.331
2015-12-16 15:10:00,121.5,121.61,121.17,121.23,44549.48620876149,96.5299,96.6173,96.2678,96.3154,44549.4862
2015-12-16 15:15:00,121.22,121.31,121.04,121.3,32302.866414277985,96.3075,96.379,96.1645,96.371,32302.8664
2015-12-16 15:20:00,121.31,121.63,121.3,121.53,30118.98323418064,96.379,96.6332,96.371,96.5538,30118.9832
2015-12-16 15:25:00,121.53,121.89,121.47,121.84,32219.57815035154,96.5538,96.8398,96.5061,96.8001,32219.5782
2015-12-16 15:30:00,121.83,122.05,121.78,122.0,39724.17522985397,96.7921,96.9669,96.7524,96.9272,39724.1752
2015-12-16 15:35:00,122.01,122.28,121.94,122.21,39989.18334234721,96.9351,97.1496,96.8795,97.094,39989.1833
2015-12-16 15:40:00,122.18,122.33,122.09,122.09,39662.5202812331,97.0702,97.1894,96.9987,96.9987,39662.5203
2015-12-16 15:45:00,122.08,122.26,122.05,122.13,39717.6852352623,96.9907,97.1338,96.9669,97.0305,39717.6852
2015-12-16 15:50:00,122.14,122.34,122.14,122.32,50409.95132504056,97.0384,97.1973,97.0384,97.1814,50409.9513
2015-12-16 15:55:00,122.31,122.39,122.17,122.23,87307.73391022174,97.1735,97.237,97.0622,97.1099,87307.7339
2015-12-17 09:30:00,122.52,122.86,122.06,122.25,22361.27636560303,97.3403,97.6104,96.9749,97.1258,22361.2764
2015-12-17 09:35:00,122.24,122.33,121.65,121.82,23586.8036776636,97.1179,97.1894,96.6491,96.7842,23586.8037
2015-12-17 09:40:00,121.68,122.18,121.58,121.59,15812.871822606814,96.673,97.0702,96.5935,96.6014,15812.8718
2015-12-17 09:45:00,121.65,122.09,121.64,122.01,20458.62628447809,96.6491,96.9987,96.6412,96.9351,20458.6263
2015-12-17 09:50:00,121.95,122.22,121.82,122.13,27766.360194699835,96.8875,97.102,96.7842,97.0305,27766.3602
2015-12-17 09:55:00,122.23,122.5,122.12,122.27,11843.158464034614,97.1099,97.3244,97.0225,97.1417,11843.1585
2015-12-17 10:00:00,122.36,122.39,122.04,122.13,43194.15900486749,97.2132,97.237,96.959,97.0305,43194.159
2015-12-17 10:05:00,122.19,122.29,121.92,121.93,58853.434288804754,97.0781,97.1576,96.8636,96.8716,58853.4343
2015-12-17 10:10:00,121.92,121.92,121.67,121.9,12555.976203353164,96.8636,96.8636,96.665,96.8477,12555.9762
2015-12-17 10:15:00,121.82,121.83,121.22,121.26,18690.1027582477,96.7842,96.7921,96.3075,96.3393,18690.1028
2015-12-17 10:20:00,121.22,121.32,121.04,121.13,22194.699837750133,96.3075,96.3869,96.1645,96.236,22194.6998
2015-12-17 10:25:00,121.13,121.61,121.12,121.45,19628.988642509463,96.236,96.6173,96.228,96.4902,19628.9886
2015-12-17 10:30:00,121.45,121.52,121.22,121.41,26750.6760411033,96.4902,96.5458,96.3075,96.4584,26750.676
2015-12-17 10:35:00,121.42,121.49,121.3,121.45,7851.811790156841,96.4664,96.522,96.371,96.4902,7851.8118
2015-12-17 10:40:00,121.38,121.38,121.06,121.1,12771.22769064359,96.4346,96.4346,96.1804,96.2121,12771.2277
2015-12-17 10:45:00,121.04,121.09,120.77,120.77,6381.828015143321,96.1645,96.2042,95.95,95.95,6381.828
2015-12-17 10:50:00,120.8,120.88,120.67,120.84,45447.26879394267,95.9738,96.0374,95.8705,96.0056,45447.2688
2015-12-17 10:55:00,120.81,120.81,120.58,120.6,12346.13304488913,95.9817,95.9817,95.799,95.8149,12346.133
2015-12-17 11:00:00,120.6,120.79,120.51,120.6,14181.719848566792,95.8149,95.9659,95.7434,95.8149,14181.7198
2015-12-17 11:05:00,120.6,120.67,120.29,120.31,9983.775013520824,95.8149,95.8705,95.5686,95.5845,9983.775
2015-12-17 11:10:00,120.3,120.51,120.25,120.32,19751.216873985937,95.5766,95.7434,95.5368,95.5925,19751.2169
2015-12-17 11:15:00,120.35,120.36,120.07,120.07,18236.884802596,95.6163,95.6242,95.3938,95.3938,18236.8848
2015-12-17 11:20:00,120.11,120.23,119.93,120.0,56032.44997295836,95.4256,95.5209,95.2826,95.3382,56032.45
2015-12-17 11:25:00,120.0,120.31,120.0,120.31,8108.166576527853,95.3382,95.5845,95.3382,95.5845,8108.1666
2015-12-17 11:30:00,120.31,120.34,120.01,120.33,9727.42022714981,95.5845,95.6083,95.3462,95.6004,9727.4202
2015-12-17 11:35:00,120.31,120.84,120.31,120.8,16090.859924283395,95.5845,96.0056,95.5845,95.9738,16090.8599
2015-12-17 11:40:00,120.74,120.94,120.74,120.92,8004.326663061114,95.9261,96.085,95.9261,96.0691,8004.3267
2015-12-17 11:45:00,120.92,121.13,120.88,121.11,15473.228772309356,96.0691,96.236,96.0374,96.2201,15473.2288
2015-12-17 11:50:00,121.05,121.16,121.04,121.08,25876.690102758246,96.1724,96.2598,96.1645,96.1963,25876.6901
2015-12-17 11:55:00,121.08,121.08,120.97,120.98,24073.55327203894,96.1963,96.1963,96.1089,96.1168,24073.5533
2015-12-17 12:00:00,120.97,121.02,120.84,120.85,14922.660897782584,96.1089,96.1486,96.0056,96.0135,14922.6609
2015-12-17 12:05:00,120.84,121.13,120.84,121.12,41461.33044889129,96.0056,96.236,96.0056,96.228,41461.3304
2015-12-17 12:10:00,121.13,121.25,121.09,121.13,12843.699296917252,96.236,96.3313,96.2042,96.236,12843.6993
2015-12-17 12:15:00,121.19,121.36,121.15,121.32,8108.166576527853,96.2837,96.4187,96.2519,96.3869,8108.1666
2015-12-17 12:20:00,121.33,121.33,121.14,121.21,7447.268793942671,96.3949,96.3949,96.2439,96.2995,7447.2688
2015-12-17 12:25:00,121.24,121.24,121.04,121.06,10305.029745808544,96.3234,96.3234,96.1645,96.1804,10305.0297
2015-12-17 12:30:00,121.02,121.09,120.88,120.9,18041.103299080583,96.1486,96.2042,96.0374,96.0533,18041.1033
2015-12-17 12:35:00,120.89,120.95,120.83,120.85,18171.98485667929,96.0453,96.093,95.9976,96.0135,18171.9849
2015-12-17 12:40:00,120.85,120.97,120.79,120.89,28102.75824770146,96.0135,96.1089,95.9659,96.0453,28102.7582
2015-12-17 12:45:00,120.89,120.99,120.83,120.88,7517.577068685776,96.0453,96.1248,95.9976,96.0374,7517.5771
2015-12-17 12:50:00,120.85,120.93,120.8,120.88,12218.496484586263,96.0135,96.0771,95.9738,96.0374,12218.4965
2015-12-17 12:55:00,120.84,120.92,120.77,120.9,12097.349918875068,96.0056,96.0691,95.95,96.0533,12097.3499
2015-12-17 13:00:00,120.88,120.96,120.83,120.96,22924.82422931314,96.0374,96.1009,95.9976,96.1009,22924.8242
2015-12-17 13:05:00,120.92,121.04,120.92,120.97,38981.07084910762,96.0691,96.1645,96.0691,96.1089,38981.0708
2015-12-17 13:10:00,120.99,121.19,120.98,121.17,45436.45213628989,96.1248,96.2837,96.1168,96.2678,45436.4521
2015-12-17 13:15:00,121.19,121.4,121.19,121.31,30778.79935100054,96.2837,96.4505,96.2837,96.379,30778.7994
2015-12-17 13:20:00,121.31,121.35,121.21,121.33,27510.005408328827,96.379,96.4108,96.2995,96.3949,27510.0054
2015-12-17 13:25:00,121.41,121.46,121.2,121.27,42999.45916711736,96.4584,96.4982,96.2916,96.3472,42999.4592
2015-12-17 13:30:00,121.25,121.27,121.11,121.18,34739.859383450515,96.3313,96.3472,96.2201,96.2757,34739.8594
2015-12-17 13:35:00,121.18,121.2,121.07,121.11,25826.933477555434,96.2757,96.2916,96.1883,96.2201,25826.9335
2015-12-17 13:40:00,121.1,121.41,121.08,121.39,76704.16441319633,96.2121,96.4584,96.1963,96.4425,76704.1644
2015-12-17 13:45:00,121.37,121.54,121.29,121.49,40446.72796106003,96.4267,96.5617,96.3631,96.522,40446.728
2015-12-17 13:50:00,121.49,121.64,121.43,121.55,42566.792861005946,96.522,96.6412,96.4743,96.5697,42566.7929
2015-12-17 13:55:00,121.53,121.65,121.53,121.55,37067.60411032991,96.5538,96.6491,96.5538,96.5697,37067.6041
2015-12-17 14:00:00,121.55,121.6,121.36,121.52,33725.256895619255,96.5697,96.6094,96.4187,96.5458,33725.2569
2015-12-17 14:05:00,121.53,121.54,121.38,121.4,34268.253109789075,96.5538,96.5617,96.4346,96.4505,34268.2531
2015-12-17 14:10:00,121.42,121.42,121.14,121.29,38506.21957815035,96.4664,96.4664,96.2439,96.3631,38506.2196
2015-12-17 14:15:00,121.28,121.55,121.25,121.49,46562.46619794484,96.3552,96.5697,96.3313,96.522,46562.4662
2015-12-17 14:20:00,121.51,121.53,121.37,121.53,36720.3893996755,96.5379,96.5538,96.4267,96.5538,36720.3894
2015-12-17 14:25:00,121.52,121.65,121.5,121.53,34366.68469442942,96.5458,96.6491,96.5299,96.5538,34366.6847
2015-12-17 14:30:00,121.53,121.58,121.42,121.45,27778.258518117906,96.5538,96.5935,96.4664,96.4902,27778.2585
2015-12-17 14:35:00,121.45,121.54,121.42,121.51,39513.25040562466,96.4902,96.5617,96.4664,96.5379,39513.2504
2015-12-17 14:40:00,121.51,121.53,121.35,121.41,32204.43482963764,96.5379,96.5538,96.4108,96.4584,32204.4348
2015-12-17 14:45:00,121.37,121.41,121.12,121.14,42087.61492698756,96.4267,96.4584,96.228,96.2439,42087.6149
2015-12-17 14:50:00,121.14,121.27,121.14,121.27,31166.03569497025,96.2439,96.3472,96.2439,96.3472,31166.0357
2015-12-17 14:55:00,121.26,121.41,121.21,121.4,34587.34451054624,96.3393,96.4584,96.2995,96.4505,34587.3445
2015-12-17 15:00:00,121.38,121.55,121.3,121.34,49366.14386154678,96.4346,96.5697,96.371,96.4028,49366.1439
2015-12-17 15:05:00,121.39,121.51,121.3,121.34,37568.41535965387,96.4425,96.5379,96.371,96.4028,37568.4154
2015-12-17 15:10:00,121.34,121.48,121.3,121.31,37863.7101135749,96.4028,96.5141,96.371,96.379,37863.7101
2015-12-17 15:15:00,121.35,121.37,121.12,121.14,26123.30989724175,96.4108,96.4267,96.228,96.2439,26123.3099
2015-12-17 15:20:00,121.13,121.16,120.97,121.13,42668.46944294213,96.236,96.2598,96.1089,96.236,42668.4694
2015-12-17 15:25:00,121.13,121.5,121.11,121.44,41471.0654407788,96.236,96.5299,96.2201,96.4823,41471.0654
2015-12-17 15:30:00,121.44,121.53,121.4,121.52,50137.37155219037,96.4823,96.5538,96.4505,96.5458,50137.3716
2015-12-17 15:35:00,121.5,121.57,121.35,121.36,46693.34775554354,96.5299,96.5856,96.4108,96.4187,46693.3478
2015-12-17 15:40:00,121.36,121.43,121.18,121.18,48472.68793942672,96.4187,96.4743,96.2757,96.2757,48472.6879
2015-12-17 15:45:00,121.18,121.2,120.97,121.0,44751.75770686858,96.2757,96.2916,96.1089,96.1327,44751.7577
2015-12-17 15:50:00,121.0,121.06,120.95,120.96,58892.37425635479,96.1327,96.1804,96.093,96.1009,58892.3743
2015-12-17 15:55:00,120.96,120.98,120.47,120.52,108603.5694970254,96.1009,96.1168,95.7116,95.7513,108603.5695
2015-12-18 09:30:00,119.72,119.72,119.27,119.52,146767.98269334776,95.1158,95.1158,94.7582,94.9569,146767.9827
2015-12-18 09:35:00,119.42,119.63,119.36,119.57,11870.200108166577,94.8774,95.0443,94.8297,94.9966,11870.2001
2015-12-18 09:40:00,119.51,119.62,119.33,119.54,15872.363439697134,94.9489,95.0363,94.8059,94.9728,15872.3634
2015-12-18 09:45:00,119.42,119.84,119.34,119.73,17822.60681449432,94.8774,95.2111,94.8139,95.1237,17822.6068
2015-12-18 09:50:00,119.7,119.82,119.34,119.52,9468.902109248242,95.0999,95.1952,94.8139,94.9569,9468.9021
2015-12-18 09:55:00,119.63,119.71,119.42,119.52,8112.493239588966,95.0443,95.1078,94.8774,94.9569,8112.4932
2015-12-18 10:00:00,119.52,119.68,119.47,119.57,10027.041644131965,94.9569,95.084,94.9171,94.9966,10027.0416
2015-12-18 10:05:00,119.51,119.63,119.46,119.48,19223.36398053001,94.9489,95.0443,94.9092,94.9251,19223.364
2015-12-18 10:10:00,119.5,119.6,119.33,119.48,33658.19361817199,94.941,95.0204,94.8059,94.9251,33658.1936
2015-12-18 10:15:00,119.55,119.72,119.55,119.67,15632.2336398053,94.9807,95.1158,94.9807,95.076,15632.2336
2015-12-18 10:20:00,119.66,120.14,119.65,120.08,12244.456462952949,95.0681,95.4494,95.0601,95.4018,12244.4565
2015-12-18 10:25:00,120.04,120.15,120.01,120.15,18288.804759329367,95.37,95.4574,95.3462,95.4574,18288.8048
2015-12-18 10:30:00,120.1,120.17,119.67,119.82,32444.564629529475,95.4177,95.4733,95.076,95.1952,32444.5646
2015-12-18 10:35:00,119.81,119.96,119.69,119.69,6003.244997295836,95.1873,95.3064,95.0919,95.0919,6003.245
2015-12-18 10:40:00,119.72,119.94,119.7,119.85,10206.598161168198,95.1158,95.2905,95.0999,95.219,10206.5982
2015-12-18 10:45:00,119.88,119.95,119.85,119.89,6007.57166035695,95.2429,95.2985,95.219,95.2508,6007.5717
2015-12-18 10:50:00,119.95,120.1,119.94,120.05,6867.49594375338,95.2985,95.4177,95.2905,95.3779,6867.4959
2015-12-18 10:55:00,120.04,120.12,119.84,119.93,23994.591671173606,95.37,95.4336,95.2111,95.2826,23994.5917
2015-12-18 11:00:00,119.89,120.06,119.86,120.06,10843.699296917252,95.2508,95.3859,95.227,95.3859,10843.6993
2015-12-18 11:05:00,120.05,120.2,120.03,120.1,9399.675500270416,95.3779,95.4971,95.362,95.4177,9399.6755
2015-12-18 11:10:00,120.07,120.16,120.03,120.06,8068.144943212547,95.3938,95.4653,95.362,95.3859,8068.1449
2015-12-18 11:15:00,120.05,120.06,119.88,119.99,14322.336398053,95.3779,95.3859,95.2429,95.3303,14322.3364
2015-12-18 11:20:00,120.01,120.04,119.84,119.96,13646.29529475392,95.3462,95.37,95.2111,95.3064,13646.2953
2015-12-18 11:25:00,119.97,120.06,119.94,119.99,5574.905354245538,95.3144,95.3859,95.2905,95.3303,5574.9054
2015-12-18 11:30:00,119.95,120.06,119.92,119.93,4099.513250405625,95.2985,95.3859,95.2747,95.2826,4099.5133
2015-12-18 11:35:00,119.9,120.11,119.86,120.11,12852.35262303948,95.2588,95.4256,95.227,95.4256,12852.3526
2015-12-18 11:40:00,120.13,120.18,120.06,120.06,11191.995673336938,95.4415,95.4812,95.3859,95.3859,11191.9957
2015-12-18 11:45:00,120.12,120.14,119.98,120.06,6273.661438615468,95.4336,95.4494,95.3223,95.3859,6273.6614
2015-12-18 11:50:00,120.05,120.12,119.86,119.86,10905.354245538128,95.3779,95.4336,95.227,95.227,10905.3542
2015-12-18 11:55:00,119.89,119.94,119.78,119.81,9340.183883180098,95.2508,95.2905,95.1634,95.1873,9340.1839
2015-12-18 12:00:00,119.83,119.86,119.77,119.82,8477.01460248783,95.2032,95.227,95.1555,95.1952,8477.0146
2015-12-18 12:05:00,119.8,119.89,119.77,119.8,8328.826392644673,95.1793,95.2508,95.1555,95.1793,8328.8264
2015-12-18 12:10:00,119.82,119.87,119.77,119.77,15717.685235262305,95.1952,95.2349,95.1555,95.1555,15717.6852
2015-12-18 12:15:00,119.81,119.89,119.6,119.63,21336.93888588426,95.1873,95.2508,95.0204,95.0443,21336.9389
2015-12-18 12:20:00,119.62,119.81,119.61,119.7,13694.970254191454,95.0363,95.1873,95.0284,95.0999,13694.9703
2015-12-18 12:25:00,119.67,119.88,119.66,119.85,5714.440237966468,95.076,95.2429,95.0681,95.219,5714.4402
2015-12-18 12:30:00,119.84,119.84,119.7,119.7,10528.9345592212,95.2111,95.2111,95.0999,95.0999,10528.9346
2015-12-18 12:35:00,119.7,119.76,119.61,119.71,22718.226068144944,95.0999,95.1475,95.0284,95.1078,22718.2261
2015-12-18 12:40:00,119.76,119.89,119.73,119.89,5711.195240670632,95.1475,95.2508,95.1237,95.2508,5711.1952
2015-12-18 12:45:00,119.87,119.93,119.76,119.9,16941.049215792318,95.2349,95.2826,95.1475,95.2588,16941.0492
2015-12-18 12:50:00,119.92,119.92,119.77,119.82,5747.971876690102,95.2747,95.2747,95.1555,95.1952,5747.9719
2015-12-18 12:55:00,119.89,119.92,119.82,119.82,2931.3142239048134,95.2508,95.2747,95.1952,95.1952,2931.3142
2015-12-18 13:00:00,119.8,119.89,119.78,119.88,6309.356408869659,95.1793,95.2508,95.1634,95.2429,6309.3564
2015-12-18 13:05:00,119.86,120.06,119.86,119.98,5607.3553272038935,95.227,95.3859,95.227,95.3223,5607.3553
2015-12-18 13:10:00,119.94,119.96,119.84,119.89,4205.516495402921,95.2905,95.3064,95.2111,95.2508,4205.5165
2015-12-18 13:15:00,119.89,119.94,119.76,119.89,4800.432666306111,95.2508,95.2905,95.1475,95.2508,4800.4327
2015-12-18 13:20:00,119.88,119.88,119.65,119.74,10778.79935100054,95.2429,95.2429,95.0601,95.1316,10778.7994
2015-12-18 13:25:00,119.76,119.91,119.74,119.74,7365.062195781503,95.1475,95.2667,95.1316,95.1316,7365.0622
2015-12-18 13:30:00,119.7,119.84,119.68,119.76,16404.542996214168,95.0999,95.2111,95.084,95.1475,16404.543
2015-12-18 13:35:00,119.76,119.82,119.66,119.67,17434.28880475933,95.1475,95.1952,95.0681,95.076,17434.2888
2015-12-18 13:40:00,119.7,119.82,119.7,119.8,11910.221741481882,95.0999,95.1952,95.0999,95.1793,11910.2217
2015-12-18 13:45:00,119.77,119.8,119.68,119.73,18580.85451595457,95.1555,95.1793,95.084,95.1237,18580.8545
2015-12-18 13:50:00,119.75,119.85,119.72,119.82,20722.55273120605,95.1396,95.219,95.1158,95.1952,20722.5527
2015-12-18 13:55:00,119.8,119.87,119.7,119.77,26459.707950243373,95.1793,95.2349,95.0999,95.1555,26459.708
2015-12-18 14:00:00,119.79,119.94,119.74,119.84,10889.129259058953,95.1714,95.2905,95.1316,95.2111,10889.1293
2015-12-18 14:05:00,119.84,120.0,119.84,119.94,6813.412655489454,95.2111,95.3382,95.2111,95.2905,6813.4127
2015-12-18 14:10:00,119.9,119.99,119.87,119.94,18710.65440778799,95.2588,95.3303,95.2349,95.2905,18710.6544
2015-12-18 14:15:00,119.94,119.96,119.84,119.9,12214.169821525147,95.2905,95.3064,95.2111,95.2588,12214.1698
2015-12-18 14:20:00,119.94,120.01,119.89,119.99,6922.660897782585,95.2905,95.3462,95.2508,95.3303,6922.6609
2015-12-18 14:25:00,119.97,120.12,119.95,120.06,15142.239048134126,95.3144,95.4336,95.2985,95.3859,15142.239
2015-12-18 14:30:00,120.08,120.08,119.97,120.06,21760.951865873445,95.4018,95.4018,95.3144,95.3859,21760.9519
2015-12-18 14:35:00,120.06,120.08,119.76,119.83,29149.81070849108,95.3859,95.4018,95.1475,95.2032,29149.8107
2015-12-18 14:40:00,119.87,119.87,119.36,119.45,28142.77988101677,95.2349,95.2349,94.8297,94.9012,28142.7799
2015-12-18 14:45:00,119.47,119.69,119.45,119.58,30021.63331530557,94.9171,95.0919,94.9012,95.0045,30021.6333
2015-12-18 14:50:00,119.59,119.67,119.55,119.57,9303.407247160629,95.0125,95.076,94.9807,94.9966,9303.4072
2015-12-18 14:55:00,119.53,119.64,119.41,119.41,19286.10059491617,94.9648,95.0522,94.8695,94.8695,19286.1006
2015-12-18 15:00:00,119.42,119.59,119.39,119.43,15898.323418063816,94.8774,95.0125,94.8536,94.8854,15898.3234
2015-12-18 15:05:00,119.43,119.55,119.43,119.52,11768.523526230394,94.8854,94.9807,94.8854,94.9569,11768.5235
2015-12-18 15:10:00,119.53,119.53,119.31,119.32,13946.998377501352,94.9648,94.9648,94.79,94.798,13946.9984
2015-12-18 15:15:00,119.34,119.34,119.21,119.27,36617.63115197404,94.8139,94.8139,94.7106,94.7582,36617.6312
2015-12-18 15:20:00,119.29,119.33,119.19,119.3,20261.7631151974,94.7741,94.8059,94.6947,94.7821,20261.7631
2015-12-18 15:25:00,119.33,119.4,119.33,119.33,14480.259599783669,94.8059,94.8615,94.8059,94.8059,14480.2596
2015-12-18 15:30:00,119.3,119.4,119.26,119.32,19026.500811249323,94.7821,94.8615,94.7503,94.798,19026.5008
2015-12-18 15:35:00,119.36,119.38,119.22,119.22,24380.74634937804,94.8297,94.8456,94.7185,94.7185,24380.7463
2015-12-18 15:40:00,119.25,119.31,119.22,119.25,36332.07138994051,94.7424,94.79,94.7185,94.7424,36332.0714
2015-12-18 15:45:00,119.25,119.26,118.83,118.84,85466.73877771768,94.7424,94.7503,94.4087,94.4166,85466.7388
2015-12-18 15:50:00,118.84,118.96,118.35,118.35,98835.04597079502,94.4166,94.512,94.0273,94.0273,98835.046
2015-12-18 15:55:00,118.36,118.51,118.15,118.22,206314.76473769604,94.0353,94.1544,93.8684,93.924,206314.7647
2015-12-21 09:30:00,119.56,120.31,118.81,119.25,24256.35478637101,94.9886,95.5845,94.3928,94.7424,24256.3548
2015-12-21 09:35:00,119.27,119.28,118.76,118.82,2812.330989724175,94.7582,94.7662,94.3531,94.4007,2812.331
2015-12-21 09:40:00,118.72,119.22,118.5,118.97,9120.605732828555,94.3213,94.7185,94.1465,94.5199,9120.6057
2015-12-21 09:45:00,119.09,119.45,118.88,119.32,8136.289886425095,94.6152,94.9012,94.4484,94.798,8136.2899
2015-12-21 09:50:00,119.24,119.26,118.86,118.87,7556.517036235803,94.7344,94.7503,94.4325,94.4404,7556.517
2015-12-21 09:55:00,118.84,119.24,118.82,119.24,5783.666846944294,94.4166,94.7344,94.4007,94.7344,5783.6668
2015-12-21 10:00:00,119.21,119.28,119.07,119.16,6395.889670091941,94.7106,94.7662,94.5993,94.6708,6395.8897
2015-12-21 10:05:00,119.21,119.29,119.08,119.26,6706.327744726879,94.7106,94.7741,94.6073,94.7503,6706.3277
2015-12-21 10:10:00,119.26,119.35,119.06,119.17,10175.22985397512,94.7503,94.8218,94.5914,94.6788,10175.2299
2015-12-21 10:15:00,119.09,119.27,119.09,119.21,4527.852893455922,94.6152,94.7582,94.6152,94.7106,4527.8529
2015-12-21 10:20:00,119.17,119.36,119.17,119.35,5732.828555976204,94.6788,94.8297,94.6788,94.8218,5732.8286
2015-12-21 10:25:00,119.41,119.41,119.16,119.16,4434.8296376419685,94.8695,94.8695,94.6708,94.6708,4434.8296
2015-12-21 10:30:00,119.15,119.44,119.14,119.44,6087.6149269875605,94.6629,94.8933,94.655,94.8933,6087.6149
2015-12-21 10:35:00,119.47,119.57,119.42,119.48,8829.637641968631,94.9171,94.9966,94.8774,94.9251,8829.6376
2015-12-21 10:40:00,119.57,119.61,119.45,119.6,5170.362358031368,94.9966,95.0284,94.9012,95.0204,5170.3624
2015-12-21 10:45:00,119.57,119.62,119.3,119.34,7620.335316387236,94.9966,95.0363,94.7821,94.8139,7620.3353
2015-12-21 10:50:00,119.36,119.4,119.21,119.28,5400.757166035694,94.8297,94.8615,94.7106,94.7662,5400.7572
2015-12-21 10:55:00,119.25,119.4,119.15,119.4,5236.343969713358,94.7424,94.8615,94.6629,94.8615,5236.344
2015-12-21 11:00:00,119.33,119.4,119.27,119.32,4581.936181719849,94.8059,94.8615,94.7582,94.798,4581.9362
2015-12-21 11:05:00,119.27,119.4,119.25,119.28,3731.746890210925,94.7582,94.8615,94.7424,94.7662,3731.7469
2015-12-21 11:10:00,119.21,119.31,119.2,119.21,6574.364521362899,94.7106,94.79,94.7026,94.7106,6574.3645
2015-12-21 11:15:00,119.19,119.26,119.11,119.25,4449.972958355868,94.6947,94.7503,94.6311,94.7424,4449.973
2015-12-21 11:20:00,119.24,119.33,119.21,119.21,6091.941590048675,94.7344,94.8059,94.7106,94.7106,6091.9416
2015-12-21 11:25:00,119.19,119.28,119.14,119.28,8204.434829637641,94.6947,94.7662,94.655,94.7662,8204.4348
2015-12-21 11:30:00,119.32,119.32,119.07,119.13,9450.513791238507,94.798,94.798,94.5993,94.647,9450.5138
2015-12-21 11:35:00,119.11,119.21,119.02,119.02,6308.274743104381,94.6311,94.7106,94.5596,94.5596,6308.2747
2015-12-21 11:40:00,119.05,119.23,118.95,119.23,5678.7452677122765,94.5835,94.7265,94.504,94.7265,5678.7453
2015-12-21 11:45:00,119.19,119.26,119.09,119.25,10468.361276365602,94.6947,94.7503,94.6152,94.7424,10468.3613
2015-12-21 11:50:00,119.19,119.34,119.14,119.31,4678.204434829638,94.6947,94.8139,94.655,94.79,4678.2044
2015-12-21 11:55:00,119.21,119.35,119.18,119.35,2314.764737696052,94.7106,94.8218,94.6867,94.8218,2314.7647
2015-12-21 12:00:00,119.33,119.33,119.16,119.21,13628.988642509465,94.8059,94.8059,94.6708,94.7106,13628.9886
2015-12-21 12:05:00,119.21,119.27,119.2,119.25,16531.097890751756,94.7106,94.7582,94.7026,94.7424,16531.0979
2015-12-21 12:10:00,119.26,119.48,119.23,119.48,12773.391022174148,94.7503,94.9251,94.7265,94.9251,12773.391
2015-12-21 12:15:00,119.47,119.47,119.23,119.32,15303.407247160629,94.9171,94.9171,94.7265,94.798,15303.4072
2015-12-21 12:20:00,119.33,119.47,119.27,119.46,12019.469983775014,94.8059,94.9171,94.7582,94.9092,12019.47
2015-12-21 12:25:00,119.46,119.55,119.41,119.51,16014.06165494862,94.9092,94.9807,94.8695,94.9489,16014.0617
2015-12-21 12:30:00,119.51,119.68,119.48,119.65,14386.154678204435,94.9489,95.084,94.9251,95.0601,14386.1547
2015-12-21 12:35:00,119.65,119.85,119.62,119.76,13217.955651703624,95.0601,95.219,95.0363,95.1475,13217.9557
2015-12-21 12:40:00,119.72,119.75,119.61,119.7,11660.356949702542,95.1158,95.1396,95.0284,95.0999,11660.3569
2015-12-21 12:45:00,119.65,119.7,119.61,119.69,11590.048674959437,95.0601,95.0999,95.0284,95.0919,11590.0487
2015-12-21 12:50:00,119.7,119.78,119.65,119.76,11172.525689561926,95.0999,95.1634,95.0601,95.1475,11172.5257
2015-12-21 12:55:00,119.75,119.86,119.73,119.81,18811.24932395889,95.1396,95.227,95.1237,95.1873,18811.2493
2015-12-21 13:00:00,119.82,119.99,119.8,119.99,16951.865873445106,95.1952,95.3303,95.1793,95.3303,16951.8659
2015-12-21 13:05:00,119.98,120.01,119.92,119.98,23836.668469442942,95.3223,95.3462,95.2747,95.3223,23836.6685
2015-12-21 13:10:00,120.01,120.04,119.94,119.98,19623.58031368308,95.3462,95.37,95.2905,95.3223,19623.5803
2015-12-21 13:15:00,119.98,120.07,119.9,119.97,32878.31260140616,95.3223,95.3938,95.2588,95.3144,32878.3126
2015-12-21 13:20:00,119.97,120.06,119.94,120.0,14880.475932936724,95.3144,95.3859,95.2905,95.3382,14880.4759
2015-12-21 13:25:00,119.99,120.09,119.93,120.02,24407.787993510006,95.3303,95.4097,95.2826,95.3541,24407.788
2015-12-21 13:30:00,120.01,120.15,119.91,120.15,33546.78204434829,95.3462,95.4574,95.2667,95.4574,33546.782
2015-12-21 13:35:00,120.1,120.15,120.02,120.06,19453.758788534346,95.4177,95.4574,95.3541,95.3859,19453.7588
2015-12-21 13:40:00,120.06,120.19,120.02,120.04,22479.17793401839,95.3859,95.4892,95.3541,95.37,22479.1779
2015-12-21 13:45:00,120.06,120.17,119.8,119.83,19407.247160627365,95.3859,95.4733,95.1793,95.2032,19407.2472
2015-12-21 13:50:00,119.87,119.99,119.84,119.95,23434.28880475933,95.2349,95.3303,95.2111,95.2985,23434.2888
2015-12-21 13:55:00,119.93,120.02,119.89,119.98,26970.25419145484,95.2826,95.3541,95.2508,95.3223,26970.2542
2015-12-21 14:00:00,119.98,120.0,119.86,119.89,21601.9469983775,95.3223,95.3382,95.227,95.2508,21601.947
2015-12-21 14:05:00,119.93,119.93,119.76,119.82,19161.70903190914,95.2826,95.2826,95.1475,95.1952,19161.709
2015-12-21 14:10:00,119.81,119.85,119.7,119.7,26089.77825851812,95.1873,95.219,95.0999,95.0999,26089.7783
2015-12-21 14:15:00,119.69,119.79,119.58,119.59,25269.875608436992,95.0919,95.1714,95.0045,95.0125,25269.8756
2015-12-21 14:20:00,119.63,119.78,119.55,119.7,27018.92915089237,95.0443,95.1634,94.9807,95.0999,27018.9292
2015-12-21 14:25:00,119.71,119.71,119.58,119.61,18271.49810708491,95.1078,95.1078,95.0045,95.0284,18271.4981
2015-12-21 14:30:00,119.59,119.59,119.47,119.54,28549.486208761493,95.0125,95.0125,94.9171,94.9728,28549.4862
2015-12-21 14:35:00,119.51,119.67,119.5,119.51,25157.382368848022,94.9489,95.076,94.941,94.9489,25157.3824
2015-12-21 14:40:00,119.57,119.66,119.49,119.57,17306.65224445646,94.9966,95.0681,94.933,94.9966,17306.6522
2015-12-21 14:45:00,119.56,119.75,119.51,119.69,18735.5327203894,94.9886,95.1396,94.9489,95.0919,18735.5327
2015-12-21 14:50:00,119.69,119.94,119.66,119.8,33294.7539210384,95.0919,95.2905,95.0681,95.1793,33294.7539
2015-12-21 14:55:00,119.8,119.81,119.67,119.71,24221.74148188209,95.1793,95.1873,95.076,95.1078,24221.7415
2015-12-21 15:00:00,119.7,119.77,119.58,119.65,23166.03569497025,95.0999,95.1555,95.0045,95.0601,23166.0357
2015-12-21 15:05:00,119.66,119.7,119.47,119.51,23081.66576527853,95.0681,95.0999,94.9171,94.9489,23081.6658
2015-12-21 15:10:00,119.48,119.51,119.28,119.31,30037.85830178475,94.9251,94.9489,94.7662,94.79,30037.8583
2015-12-21 15:15:00,119.3,119.4,119.23,119.31,25852.89345592212,94.7821,94.8615,94.7265,94.79,25852.8935
2015-12-21 15:20:00,119.31,119.56,119.29,119.44,27838.831800973498,94.79,94.9886,94.7741,94.8933,27838.8318
2015-12-21 15:25:00,119.43,119.57,119.33,119.37,24075.716603569497,94.8854,94.9966,94.8059,94.8377,24075.7166
2015-12-21 15:30:00,119.38,119.51,119.34,119.35,29807.463493780426,94.8456,94.9489,94.8139,94.8218,29807.4635
2015-12-21 15:35:00,119.37,119.55,119.35,119.53,30047.593293672253,94.8377,94.9807,94.8218,94.9648,30047.5933
2015-12-21 15:40:00,119.56,119.62,119.48,119.52,26040.021633315304,94.9886,95.0363,94.9251,94.9569,26040.0216
2015-12-21 15:45:00,119.48,119.72,119.46,119.66,37292.59058950784,94.9251,95.1158,94.9092,95.0681,37292.5906
2015-12-21 15:50:00,119.66,119.81,119.64,119.81,28826.3926446728,95.0681,95.1873,95.0522,95.1873,28826.3926
2015-12-21 15:55:00,119.82,120.14,119.82,120.12,60979.989183342346,95.1952,95.4494,95.1952,95.4336,60979.9892
2015-12-22 09:30:00,120.71,121.15,120.32,120.81,14367.7663601947,95.9023,96.2519,95.5925,95.9817,14367.7664
2015-12-22 09:35:00,120.67,121.03,120.56,120.8,3451.5954570037857,95.8705,96.1565,95.7831,95.9738,3451.5955
2015-12-22 09:40:00,120.88,121.41,120.8,121.2,21976.20335316387,96.0374,96.4584,95.9738,96.2916,21976.2034
2015-12-22 09:45:00,121.26,121.28,120.93,121.04,4658.734451054624,96.3393,96.3552,96.0771,96.1645,4658.7345
2015-12-22 09:50:00,121.04,121.04,120.65,121.02,9060.032449972958,96.1645,96.1645,95.8546,96.1486,9060.0324
2015-12-22 09:55:00,120.97,121.18,120.82,121.14,9923.201730665223,96.1089,96.2757,95.9897,96.2439,9923.2017
2015-12-22 10:00:00,121.07,121.16,120.96,121.0,3076.257436452136,96.1883,96.2598,96.1009,96.1327,3076.2574
2015-12-22 10:05:00,121.1,121.16,120.92,121.13,7606.273661438615,96.2121,96.2598,96.0691,96.236,7606.2737
2015-12-22 10:10:00,121.16,121.29,121.0,121.0,5691.725256895619,96.2598,96.3631,96.1327,96.1327,5691.7253
2015-12-22 10:15:00,120.92,121.05,120.72,120.82,4879.394267171444,96.0691,96.1724,95.9102,95.9897,4879.3943
2015-12-22 10:20:00,120.87,121.12,120.87,121.11,4110.32990805841,96.0294,96.228,96.0294,96.2201,4110.3299
2015-12-22 10:25:00,121.12,121.18,121.04,121.08,6157.923201730665,96.228,96.2757,96.1645,96.1963,6157.9232
2015-12-22 10:30:00,121.02,121.07,120.77,120.77,3136.830719307734,96.1486,96.1883,95.95,95.95,3136.8307
2015-12-22 10:35:00,120.87,120.93,120.69,120.84,3518.6587344510544,96.0294,96.0771,95.8864,96.0056,3518.6587
2015-12-22 10:40:00,120.89,120.9,120.72,120.74,4902.109248242293,96.0453,96.0533,95.9102,95.9261,4902.1092
2015-12-22 10:45:00,120.69,120.8,120.59,120.59,4643.591130340725,95.8864,95.9738,95.807,95.807,4643.5911
2015-12-22 10:50:00,120.65,120.73,120.44,120.73,7382.36884802596,95.8546,95.9182,95.6878,95.9182,7382.3688
2015-12-22 10:55:00,120.66,120.73,120.57,120.58,3569.4970254191453,95.8626,95.9182,95.7911,95.799,3569.497
2015-12-22 11:00:00,120.63,120.74,120.57,120.73,5693.888588426176,95.8387,95.9261,95.7911,95.9182,5693.8886
2015-12-22 11:05:00,120.65,120.81,120.65,120.74,2163.3315305570577,95.8546,95.9817,95.8546,95.9261,2163.3315
2015-12-22 11:10:00,120.8,120.91,120.73,120.87,2287.7230935640887,95.9738,96.0612,95.9182,96.0294,2287.7231
2015-12-22 11:15:00,120.75,120.84,120.68,120.77,3490.535424553813,95.9341,96.0056,95.8785,95.95,3490.5354
2015-12-22 11:20:00,120.77,120.77,120.59,120.65,1406.1654948620876,95.95,95.95,95.807,95.8546,1406.1655
2015-12-22 11:25:00,120.58,120.76,120.5,120.64,7292.590589507842,95.799,95.942,95.7355,95.8467,7292.5906
2015-12-22 11:30:00,120.75,120.9,120.7,120.89,7405.083829096809,95.9341,96.0533,95.8944,96.0453,7405.0838
2015-12-22 11:35:00,120.89,121.09,120.83,121.08,2488.912925905895,96.0453,96.2042,95.9976,96.1963,2488.9129
2015-12-22 11:40:00,120.99,121.11,120.95,121.03,4542.9962141698215,96.1248,96.2201,96.093,96.1565,4542.9962
2015-12-22 11:45:00,121.03,121.06,120.95,120.98,1252.5689561925365,96.1565,96.1804,96.093,96.1168,1252.569
2015-12-22 11:50:00,121.04,121.05,120.82,120.89,3515.4137371552188,96.1645,96.1724,95.9897,96.0453,3515.4137
2015-12-22 11:55:00,120.9,120.92,120.8,120.84,9058.95078420768,96.0533,96.0691,95.9738,96.0056,9058.9508
2015-12-22 12:00:00,120.82,120.9,120.81,120.86,2849.1076257436453,95.9897,96.0533,95.9817,96.0215,2849.1076
2015-12-22 12:05:00,120.8,120.85,120.73,120.84,811.2493239588966,95.9738,96.0135,95.9182,96.0056,811.2493
2015-12-22 12:10:00,120.8,120.92,120.72,120.92,2018.388318009735,95.9738,96.0691,95.9102,96.0691,2018.3883
2015-12-22 12:15:00,120.85,121.06,120.84,121.06,5164.954029204975,96.0135,96.1804,96.0056,96.1804,5164.954
2015-12-22 12:20:00,121.06,121.07,120.98,121.04,3644.131963223364,96.1804,96.1883,96.1168,96.1645,3644.132
2015-12-22 12:25:00,120.98,121.09,120.92,121.09,5340.183883180097,96.1168,96.2042,96.0691,96.2042,5340.1839
2015-12-22 12:30:00,121.13,121.3,121.13,121.3,4082.206598161168,96.236,96.371,96.236,96.371,4082.2066
2015-12-22 12:35:00,121.34,121.47,121.25,121.47,6693.347755543537,96.4028,96.5061,96.3313,96.5061,6693.3478
2015-12-22 12:40:00,121.47,121.48,121.4,121.47,3839.9134667387775,96.5061,96.5141,96.4505,96.5061,3839.9135
2015-12-22 12:45:00,121.39,121.46,121.31,121.45,7714.440237966468,96.4425,96.4982,96.379,96.4902,7714.4402
2015-12-22 12:50:00,121.45,121.45,121.33,121.43,5944.835045970794,96.4902,96.4902,96.3949,96.4743,5944.835
2015-12-22 12:55:00,121.44,121.6,121.43,121.6,5015.684153596539,96.4823,96.6094,96.4743,96.6094,5015.6842
2015-12-22 13:00:00,121.6,121.83,121.59,121.83,34733.36938885884,96.6094,96.7921,96.6014,96.7921,34733.3694
2015-12-22 13:05:00,121.83,121.85,121.67,121.83,23318.550567874525,96.7921,96.808,96.665,96.7921,23318.5506
2015-12-22 13:10:00,121.69,121.7,121.58,121.62,10881.557598702,96.6809,96.6888,96.5935,96.6253,10881.5576
2015-12-22 13:15:00,121.61,121.69,121.52,121.57,9232.017306652244,96.6173,96.6809,96.5458,96.5856,9232.0173
2015-12-22 13:20:00,121.57,121.66,121.53,121.54,13153.055705786912,96.5856,96.6571,96.5538,96.5617,13153.0557
2015-12-22 13:25:00,121.6,121.71,121.59,121.65,8908.599242833963,96.6094,96.6968,96.6014,96.6491,8908.5992
2015-12-22 13:30:00,121.68,121.71,121.52,121.53,9943.753380205517,96.673,96.6968,96.5458,96.5538,9943.7534
2015-12-22 13:35:00,121.51,121.52,121.43,121.49,11797.728501892914,96.5379,96.5458,96.4743,96.522,11797.7285
2015-12-22 13:40:00,121.47,121.47,121.36,121.43,9789.075175770686,96.5061,96.5061,96.4187,96.4743,9789.0752
2015-12-22 13:45:00,121.44,121.72,121.42,121.66,9916.711736073554,96.4823,96.7047,96.4664,96.6571,9916.7117
2015-12-22 13:50:00,121.66,121.76,121.65,121.76,4436.992969172526,96.6571,96.7365,96.6491,96.7365,4436.993
2015-12-22 13:55:00,121.77,121.81,121.75,121.81,9140.07571660357,96.7445,96.7762,96.7286,96.7762,9140.0757
2015-12-22 14:00:00,121.81,121.81,121.67,121.74,6107.084910762575,96.7762,96.7762,96.665,96.7206,6107.0849
2015-12-22 14:05:00,121.75,121.75,121.64,121.68,8236.884802595998,96.7286,96.7286,96.6412,96.673,8236.8848
2015-12-22 14:10:00,121.62,121.7,121.58,121.7,7571.660356949702,96.6253,96.6888,96.5935,96.6888,7571.6604
2015-12-22 14:15:00,121.66,121.76,121.66,121.74,5710.113574905354,96.6571,96.7365,96.6571,96.7206,5710.1136
2015-12-22 14:20:00,121.74,121.8,121.71,121.79,6552.731206057328,96.7206,96.7683,96.6968,96.7603,6552.7312
2015-12-22 14:25:00,121.8,121.8,121.76,121.79,7716.603569497025,96.7683,96.7683,96.7365,96.7603,7716.6036
2015-12-22 14:30:00,121.74,121.76,121.69,121.69,5709.031909140075,96.7206,96.7365,96.6809,96.6809,5709.0319
2015-12-22 14:35:00,121.69,121.72,121.52,121.52,7610.600324499729,96.6809,96.7047,96.5458,96.5458,7610.6003
2015-12-22 14:40:00,121.51,121.72,121.48,121.69,8740.941049215791,96.5379,96.7047,96.5141,96.6809,8740.941
2015-12-22 14:45:00,121.73,121.73,121.61,121.66,4633.856138453218,96.7127,96.7127,96.6173,96.6571,4633.8561
2015-12-22 14:50:00,121.71,121.79,121.7,121.78,5128.177393185506,96.6968,96.7603,96.6888,96.7524,5128.1774
2015-12-22 14:55:00,121.7,121.79,121.68,121.78,5103.299080584099,96.6888,96.7603,96.673,96.7524,5103.2991
2015-12-22 15:00:00,121.77,121.84,121.73,121.84,12222.823147647376,96.7445,96.8001,96.7127,96.8001,12222.8231
2015-12-22 15:05:00,121.84,121.97,121.84,121.89,11784.748512709572,96.8001,96.9034,96.8001,96.8398,11784.7485
2015-12-22 15:10:00,121.89,121.9,121.79,121.9,8333.153055705787,96.8398,96.8477,96.7603,96.8477,8333.1531
2015-12-22 15:15:00,121.91,121.94,121.86,121.94,8097.3499188750675,96.8557,96.8795,96.816,96.8795,8097.3499
2015-12-22 15:20:00,121.95,122.08,121.94,122.04,11883.18009734992,96.8875,96.9907,96.8795,96.959,11883.1801
2015-12-22 15:25:00,122.07,122.09,121.79,121.8,17202.812330989724,96.9828,96.9987,96.7603,96.7683,17202.8123
2015-12-22 15:30:00,121.79,121.87,121.75,121.87,22637.101135749053,96.7603,96.8239,96.7286,96.8239,22637.1011
2015-12-22 15:35:00,121.84,121.86,121.73,121.75,10444.564629529475,96.8001,96.816,96.7127,96.7286,10444.5646
2015-12-22 15:40:00,121.73,121.76,121.53,121.54,19391.022174148187,96.7127,96.7365,96.5538,96.5617,19391.0222
2015-12-22 15:45:00,121.53,121.54,121.26,121.37,34626.28447809627,96.5538,96.5617,96.3393,96.4267,34626.2845
2015-12-22 15:50:00,121.36,121.59,121.36,121.57,25069.767441860466,96.4187,96.6014,96.4187,96.5856,25069.7674
2015-12-22 15:55:00,121.58,121.63,121.53,121.59,50630.61114115738,96.5935,96.6332,96.5538,96.6014,50630.6111
2015-12-23 09:30:00,122.62,122.66,122.24,122.58,19148.7290427258,97.4198,97.4515,97.1179,97.388,19148.729
2015-12-23 09:35:00,122.39,122.57,122.24,122.32,3868.03677663602,97.237,97.38,97.1179,97.1814,3868.0368
2015-12-23 09:40:00,122.28,122.37,122.05,122.24,18200.108166576527,97.1496,97.2211,96.9669,97.1179,18200.1082
2015-12-23 09:45:00,122.28,122.5,122.18,122.49,11921.038399134666,97.1496,97.3244,97.0702,97.3165,11921.0384
2015-12-23 09:50:00,122.48,122.75,122.48,122.56,2817.739318550568,97.3085,97.523,97.3085,97.3721,2817.7393
2015-12-23 09:55:00,122.55,122.78,122.51,122.65,4651.162790697675,97.3642,97.5469,97.3324,97.4436,4651.1628
2015-12-23 10:00:00,122.77,122.83,122.66,122.71,11632.2336398053,97.5389,97.5866,97.4515,97.4913,11632.2336
2015-12-23 10:05:00,122.76,122.76,122.61,122.7,3031.909140075717,97.531,97.531,97.4118,97.4833,3031.9091
2015-12-23 10:10:00,122.68,122.68,122.49,122.56,1189.8323418063817,97.4674,97.4674,97.3165,97.3721,1189.8323
2015-12-23 10:15:00,122.5,122.57,122.5,122.56,2445.646295294754,97.3244,97.38,97.3244,97.3721,2445.6463
2015-12-23 10:20:00,122.59,122.59,122.39,122.43,3785.830178474851,97.3959,97.3959,97.237,97.2688,3785.8302
2015-12-23 10:25:00,122.44,122.51,122.39,122.39,3355.3272038939967,97.2768,97.3324,97.237,97.237,3355.3272
2015-12-23 10:30:00,122.43,122.64,122.41,122.64,3741.481882098432,97.2688,97.4357,97.2529,97.4357,3741.4819
2015-12-23 10:35:00,122.64,122.64,122.52,122.52,759.3293672255273,97.4357,97.4357,97.3403,97.3403,759.3294
2015-12-23 10:40:00,122.63,122.68,122.53,122.58,4350.459707950244,97.4277,97.4674,97.3483,97.388,4350.4597
2015-12-23 10:45:00,122.57,122.68,122.54,122.68,4213.088155759871,97.38,97.4674,97.3562,97.4674,4213.0882
2015-12-23 10:50:00,122.69,122.72,122.64,122.68,7277.447268793942,97.4754,97.4992,97.4357,97.4674,7277.4473
2015-12-23 10:55:00,122.66,122.74,122.63,122.71,7419.14548404543,97.4515,97.5151,97.4277,97.4913,7419.1455
2015-12-23 11:00:00,122.76,122.76,122.58,122.63,5387.777176852353,97.531,97.531,97.388,97.4277,5387.7772
2015-12-23 11:05:00,122.66,122.78,122.64,122.68,2812.330989724175,97.4515,97.5469,97.4357,97.4674,2812.331
2015-12-23 11:10:00,122.7,122.75,122.66,122.7,1743.6452136289886,97.4833,97.523,97.4515,97.4833,1743.6452
2015-12-23 11:15:00,122.66,122.82,122.61,122.82,3328.285559762033,97.4515,97.5787,97.4118,97.5787,3328.2856
2015-12-23 11:20:00,122.84,122.84,122.59,122.63,3865.873445105464,97.5946,97.5946,97.3959,97.4277,3865.8734
2015-12-23 11:25:00,122.67,122.8,122.63,122.72,3160.6273661438613,97.4595,97.5628,97.4277,97.4992,3160.6274
2015-12-23 11:30:00,122.75,122.81,122.67,122.75,5353.16387236344,97.523,97.5707,97.4595,97.523,5353.1639
2015-12-23 11:35:00,122.73,122.76,122.5,122.52,14085.451595457003,97.5072,97.531,97.3244,97.3403,14085.4516
2015-12-23 11:40:00,122.53,122.7,122.53,122.69,4488.912925905895,97.3483,97.4833,97.3483,97.4754,4488.9129
2015-12-23 11:45:00,122.68,122.9,122.67,122.86,12275.824770146024,97.4674,97.6422,97.4595,97.6104,12275.8248
2015-12-23 11:50:00,122.88,122.88,122.68,122.69,4651.162790697675,97.6263,97.6263,97.4674,97.4754,4651.1628
2015-12-23 11:55:00,122.7,122.78,122.61,122.63,7030.8274743104375,97.4833,97.5469,97.4118,97.4277,7030.8275
2015-12-23 12:00:00,122.63,122.92,122.63,122.92,3353.16387236344,97.4277,97.6581,97.4277,97.6581,3353.1639
2015-12-23 12:05:00,122.92,123.03,122.8,122.84,14263.92644672796,97.6581,97.7455,97.5628,97.5946,14263.9264
2015-12-23 12:10:00,122.89,122.91,122.67,122.76,10515.95457003786,97.6343,97.6502,97.4595,97.531,10515.9546
2015-12-23 12:15:00,122.76,122.76,122.64,122.73,10178.474851270958,97.531,97.531,97.4357,97.5072,10178.4749
2015-12-23 12:20:00,122.78,122.94,122.74,122.87,3259.058950784208,97.5469,97.674,97.5151,97.6184,3259.059
2015-12-23 12:25:00,122.88,122.9,122.68,122.68,2379.6646836127634,97.6263,97.6422,97.4674,97.4674,2379.6647
2015-12-23 12:30:00,122.73,122.73,122.53,122.56,4571.119524067063,97.5072,97.5072,97.3483,97.3721,4571.1195
2015-12-23 12:35:00,122.56,122.71,122.56,122.63,2992.9691725256894,97.3721,97.4913,97.3721,97.4277,2992.9692
2015-12-23 12:40:00,122.65,122.65,122.51,122.57,4074.634937804218,97.4436,97.4436,97.3324,97.38,4074.6349
2015-12-23 12:45:00,122.62,122.62,122.5,122.56,2920.497566252028,97.4198,97.4198,97.3244,97.3721,2920.4976
2015-12-23 12:50:00,122.57,122.62,122.53,122.58,4114.656571119524,97.38,97.4198,97.3483,97.388,4114.6566
2015-12-23 12:55:00,122.6,122.63,122.53,122.59,5198.4856679286095,97.4039,97.4277,97.3483,97.3959,5198.4857
2015-12-23 13:00:00,122.59,122.63,122.51,122.51,3082.7474310438074,97.3959,97.4277,97.3324,97.3324,3082.7474
2015-12-23 13:05:00,122.5,122.61,122.5,122.55,3491.6170903190914,97.3244,97.4118,97.3244,97.3642,3491.6171
2015-12-23 13:10:00,122.54,122.59,122.5,122.59,2102.7582477014603,97.3562,97.3959,97.3244,97.3959,2102.7582
2015-12-23 13:15:00,122.56,122.57,122.5,122.51,3027.5824770146023,97.3721,97.38,97.3244,97.3324,3027.5825
2015-12-23 13:20:00,122.51,122.56,122.51,122.51,2055.164954029205,97.3324,97.3721,97.3324,97.3324,2055.165
2015-12-23 13:25:00,122.51,122.6,122.49,122.52,4220.65981611682,97.3324,97.4039,97.3165,97.3403,4220.6598
2015-12-23 13:30:00,122.6,122.6,122.42,122.43,7631.151974040022,97.4039,97.4039,97.2609,97.2688,7631.152
2015-12-23 13:35:00,122.43,122.44,122.38,122.38,648.9994591671174,97.2688,97.2768,97.2291,97.2291,648.9995
2015-12-23 13:40:00,122.37,122.51,122.34,122.5,7680.908599242834,97.2211,97.3324,97.1973,97.3244,7680.9086
2015-12-23 13:45:00,122.5,122.51,122.4,122.43,1406.1654948620876,97.3244,97.3324,97.245,97.2688,1406.1655
2015-12-23 13:50:00,122.43,122.51,122.43,122.51,4645.754461871282,97.2688,97.3324,97.2688,97.3324,4645.7545
2015-12-23 13:55:00,122.52,122.7,122.51,122.7,2975.662520281233,97.3403,97.4833,97.3324,97.4833,2975.6625
2015-12-23 14:00:00,122.64,122.79,122.64,122.75,4396.97133585722,97.4357,97.5548,97.4357,97.523,4396.9713
2015-12-23 14:05:00,122.71,122.77,122.68,122.77,3569.4970254191453,97.4913,97.5389,97.4674,97.5389,3569.497
2015-12-23 14:10:00,122.77,122.85,122.75,122.85,2700.9194159004865,97.5389,97.6025,97.523,97.6025,2700.9194
2015-12-23 14:15:00,122.84,122.92,122.82,122.88,1622.4986479177933,97.5946,97.6581,97.5787,97.6263,1622.4986
2015-12-23 14:20:00,122.89,122.93,122.81,122.92,4330.98972417523,97.6343,97.6661,97.5707,97.6581,4330.9897
2015-12-23 14:25:00,122.96,123.04,122.88,123.0,5325.040562466198,97.6899,97.7535,97.6263,97.7217,5325.0406
2015-12-23 14:30:00,122.99,123.14,122.98,123.12,4818.820984315847,97.7137,97.8329,97.7058,97.817,4818.821
2015-12-23 14:35:00,123.11,123.24,123.1,123.22,6165.494862087615,97.8091,97.9123,97.8011,97.8965,6165.4949
2015-12-23 14:40:00,123.22,123.29,123.05,123.14,4651.162790697675,97.8965,97.9521,97.7614,97.8329,4651.1628
2015-12-23 14:45:00,123.11,123.2,123.08,123.2,5103.299080584099,97.8091,97.8806,97.7852,97.8806,5103.2991
2015-12-23 14:50:00,123.19,123.19,123.03,123.03,4436.992969172526,97.8726,97.8726,97.7455,97.7455,4436.993
2015-12-23 14:55:00,123.11,123.11,122.91,122.99,5449.432125473229,97.8091,97.8091,97.6502,97.7137,5449.4321
2015-12-23 15:00:00,123.0,123.1,122.95,123.02,5630.070308274743,97.7217,97.8011,97.6819,97.7376,5630.0703
2015-12-23 15:05:00,123.01,123.09,122.96,123.01,6533.2612222823145,97.7296,97.7932,97.6899,97.7296,6533.2612
2015-12-23 15:10:00,123.02,123.1,122.98,123.04,3512.1687398593835,97.7376,97.8011,97.7058,97.7535,3512.1687
2015-12-23 15:15:00,123.0,123.1,123.0,123.08,5780.421849648458,97.7217,97.8011,97.7217,97.7852,5780.4218
2015-12-23 15:20:00,123.03,123.16,123.01,123.12,8222.823147647377,97.7455,97.8488,97.7296,97.817,8222.8231
2015-12-23 15:25:00,123.18,123.19,123.05,123.05,4329.908058409951,97.8647,97.8726,97.7614,97.7614,4329.9081
2015-12-23 15:30:00,123.03,123.08,122.96,123.0,4976.744186046512,97.7455,97.7852,97.6899,97.7217,4976.7442
2015-12-23 15:35:00,123.0,123.02,122.83,122.92,7991.3466738777715,97.7217,97.7376,97.5866,97.6581,7991.3467
2015-12-23 15:40:00,122.96,123.1,122.91,123.03,8841.535965386694,97.6899,97.8011,97.6502,97.7455,8841.536
2015-12-23 15:45:00,123.06,123.12,123.03,123.08,14812.330989724174,97.7693,97.817,97.7455,97.7852,14812.331
2015-12-23 15:50:00,123.1,123.15,123.04,123.1,15129.259058950784,97.8011,97.8408,97.7535,97.8011,15129.2591
2015-12-23 15:55:00,123.12,123.19,123.02,123.12,26229.313142239047,97.817,97.8726,97.7376,97.817,26229.3131
2015-12-24 09:30:00,122.88,123.49,122.88,123.16,6042.184964845863,97.6263,98.111,97.6263,97.8488,6042.185
2015-12-24 09:35:00,123.12,123.49,123.03,123.07,6733.369388858842,97.817,98.111,97.7455,97.7773,6733.3694
2015-12-24 09:40:00,122.96,123.1,122.82,122.92,4123.309897241752,97.6899,97.8011,97.5787,97.6581,4123.3099
2015-12-24 09:45:00,122.98,123.1,122.68,122.7,3646.295294753921,97.7058,97.8011,97.4674,97.4833,3646.2953
2015-12-24 09:50:00,122.78,122.98,122.72,122.84,6934.559221200649,97.5469,97.7058,97.4992,97.5946,6934.5592
2015-12-24 09:55:00,122.75,123.12,122.7,123.12,7030.8274743104375,97.523,97.817,97.4833,97.817,7030.8275
2015-12-24 10:00:00,123.09,123.09,122.89,122.93,8414.277988101676,97.7932,97.7932,97.6343,97.6661,8414.278
2015-12-24 10:05:00,122.95,123.19,122.95,123.14,4424.012979989183,97.6819,97.8726,97.6819,97.8329,4424.013
2015-12-24 10:10:00,123.18,123.52,123.18,123.5,17923.201730665223,97.8647,98.1348,97.8647,98.1189,17923.2017
2015-12-24 10:15:00,123.5,123.75,123.5,123.69,9609.51865873445,98.1189,98.3175,98.1189,98.2699,9609.5187
2015-12-24 10:20:00,123.76,123.76,123.43,123.54,6761.492698756084,98.3255,98.3255,98.0633,98.1507,6761.4927
2015-12-24 10:25:00,123.58,123.76,123.58,123.67,3353.16387236344,98.1825,98.3255,98.1825,98.254,3353.1639
2015-12-24 10:30:00,123.6,123.66,123.37,123.41,6760.411032990805,98.1984,98.246,98.0156,98.0474,6760.411
2015-12-24 10:35:00,123.4,123.45,123.29,123.3,11958.896700919417,98.0395,98.0792,97.9521,97.96,11958.8967
2015-12-24 10:40:00,123.3,123.3,123.21,123.22,4866.414277988101,97.96,97.96,97.8885,97.8965,4866.4143
2015-12-24 10:45:00,123.17,123.2,123.04,123.19,4733.369388858842,97.8567,97.8806,97.7535,97.8726,4733.3694
2015-12-24 10:50:00,123.19,123.19,123.08,123.12,3136.830719307734,97.8726,97.8726,97.7852,97.817,3136.8307
2015-12-24 10:55:00,123.08,123.21,123.08,123.19,5334.775554353704,97.7852,97.8885,97.7852,97.8726,5334.7756
2015-12-24 11:00:00,123.2,123.27,123.2,123.2,2814.4943212547323,97.8806,97.9362,97.8806,97.8806,2814.4943
2015-12-24 11:05:00,123.21,123.37,123.19,123.37,11281.773931855056,97.8885,98.0156,97.8726,98.0156,11281.7739
2015-12-24 11:10:00,123.37,123.45,123.36,123.42,4271.498107084911,98.0156,98.0792,98.0077,98.0554,4271.4981
2015-12-24 11:15:00,123.34,123.37,123.28,123.3,811.2493239588966,97.9918,98.0156,97.9441,97.96,811.2493
2015-12-24 11:20:00,123.29,123.41,123.29,123.41,3491.6170903190914,97.9521,98.0474,97.9521,98.0474,3491.6171
2015-12-24 11:25:00,123.38,123.43,123.35,123.36,5042.725797728502,98.0236,98.0633,97.9997,98.0077,5042.7258
2015-12-24 11:30:00,123.37,123.45,123.25,123.31,3688.480259599784,98.0156,98.0792,97.9203,97.968,3688.4803
2015-12-24 11:35:00,123.29,123.3,123.27,123.3,865.3326122228232,97.9521,97.96,97.9362,97.96,865.3326
2015-12-24 11:40:00,123.29,123.33,123.24,123.29,5009.194159004867,97.9521,97.9839,97.9123,97.9521,5009.1942
2015-12-24 11:45:00,123.27,123.43,123.27,123.42,3040.562466197945,97.9362,98.0633,97.9362,98.0554,3040.5625
2015-12-24 11:50:00,123.4,123.44,123.32,123.44,4434.8296376419685,98.0395,98.0712,97.9759,98.0712,4434.8296
2015-12-24 11:55:00,123.37,123.44,123.35,123.35,10281.233098972418,98.0156,98.0712,97.9997,97.9997,10281.2331
2015-12-24 12:00:00,123.32,123.42,123.28,123.42,11092.482422931314,97.9759,98.0554,97.9441,98.0554,11092.4824
2015-12-24 12:05:00,123.41,123.44,123.37,123.4,6422.931314223904,98.0474,98.0712,98.0156,98.0395,6422.9313
2015-12-24 12:10:00,123.41,123.48,123.37,123.41,3785.830178474851,98.0474,98.103,98.0156,98.0474,3785.8302
2015-12-24 12:15:00,123.41,123.43,123.34,123.37,6191.454840454299,98.0474,98.0633,97.9918,98.0156,6191.4548
2015-12-24 12:20:00,123.39,123.42,123.38,123.38,1946.998377501352,98.0315,98.0554,98.0236,98.0236,1946.9984
2015-12-24 12:25:00,123.37,123.45,123.37,123.45,6165.494862087615,98.0156,98.0792,98.0156,98.0792,6165.4949
2015-12-24 12:30:00,123.43,123.46,123.37,123.39,3044.889129259059,98.0633,98.0871,98.0156,98.0315,3044.8891
2015-12-24 12:35:00,123.38,123.45,123.37,123.37,3612.763656030287,98.0236,98.0792,98.0156,98.0156,3612.7637
2015-12-24 12:40:00,123.37,123.46,123.37,123.4,4488.912925905895,98.0156,98.0871,98.0156,98.0395,4488.9129
2015-12-24 12:45:00,123.46,123.52,123.4,123.4,12552.731206057328,98.0871,98.1348,98.0395,98.0395,12552.7312
2015-12-24 12:50:00,123.38,123.4,123.28,123.4,9345.59221200649,98.0236,98.0395,97.9441,98.0395,9345.5922
2015-12-24 12:55:00,123.4,123.4,123.08,123.12,20435.911303407247,98.0395,98.0395,97.7852,97.817,20435.9113
2015-12-28 09:30:00,122.51,122.75,122.35,122.75,5081.665765278529,97.3324,97.523,97.2053,97.523,5081.6658
2015-12-28 09:35:00,122.64,122.7,122.32,122.69,12989.724175229854,97.4357,97.4833,97.1814,97.4754,12989.7242
2015-12-28 09:40:00,122.77,122.77,122.51,122.51,2714.981070849108,97.5389,97.5389,97.3324,97.3324,2714.9811
2015-12-28 09:45:00,122.64,122.64,122.51,122.55,4629.529475392103,97.4357,97.4357,97.3324,97.3642,4629.5295
2015-12-28 09:50:00,122.54,122.55,122.41,122.55,3937.263385613845,97.3562,97.3642,97.2529,97.3642,3937.2634
2015-12-28 09:55:00,122.5,122.59,122.42,122.52,3207.1389940508384,97.3244,97.3959,97.2609,97.3403,3207.139
2015-12-28 10:00:00,122.47,122.47,122.1,122.13,2920.497566252028,97.3006,97.3006,97.0066,97.0305,2920.4976
2015-12-28 10:05:00,122.08,122.23,122.08,122.16,9094.645754461872,96.9907,97.1099,96.9907,97.0543,9094.6458
2015-12-28 10:10:00,122.14,122.24,122.14,122.23,3893.996755002704,97.0384,97.1179,97.0384,97.1099,3893.9968
2015-12-28 10:15:00,122.21,122.29,122.18,122.18,1489.4537587885343,97.094,97.1576,97.0702,97.0702,1489.4538
2015-12-28 10:20:00,122.25,122.28,122.21,122.28,432.6663061114116,97.1258,97.1496,97.094,97.1496,432.6663
2015-12-28 10:25:00,122.26,122.37,122.18,122.37,2055.164954029205,97.1338,97.2211,97.0702,97.2211,2055.165
2015-12-28 10:30:00,122.27,122.42,122.25,122.36,6922.660897782585,97.1417,97.2609,97.1258,97.2132,6922.6609
2015-12-28 10:35:00,122.38,122.5,122.38,122.5,1297.9989183342348,97.2291,97.3244,97.2291,97.3244,1297.9989
2015-12-28 10:40:00,122.46,122.54,122.46,122.48,1189.8323418063817,97.2926,97.3562,97.2926,97.3085,1189.8323
2015-12-28 10:45:00,122.48,122.48,122.16,122.24,2271.4981070849108,97.3085,97.3085,97.0543,97.1179,2271.4981
2015-12-28 10:50:00,122.15,122.29,122.14,122.28,1766.3601946998376,97.0464,97.1576,97.0384,97.1496,1766.3602
2015-12-28 10:55:00,122.22,122.32,122.15,122.32,2269.3347755543537,97.102,97.1814,97.0464,97.1814,2269.3348
2015-12-28 11:00:00,122.24,122.38,122.24,122.32,5511.0870740941045,97.1179,97.2291,97.1179,97.1814,5511.0871
2015-12-28 11:05:00,122.3,122.35,122.26,122.35,991.887506760411,97.1655,97.2053,97.1338,97.2053,991.8875
2015-12-28 11:10:00,122.38,122.39,122.32,122.32,1622.4986479177933,97.2291,97.237,97.1814,97.1814,1622.4986
2015-12-28 11:15:00,122.31,122.34,122.24,122.27,3504.5970795024336,97.1735,97.1973,97.1179,97.1417,3504.5971
2015-12-28 11:20:00,122.26,122.26,122.17,122.2,4018.388318009735,97.1338,97.1338,97.0622,97.0861,4018.3883
2015-12-28 11:25:00,122.21,122.24,122.06,122.11,3244.9972958355866,97.094,97.1179,96.9749,97.0146,3244.9973
2015-12-28 11:30:00,122.09,122.24,122.09,122.24,3001.622498647918,96.9987,97.1179,96.9987,97.1179,3001.6225
2015-12-28 11:35:00,122.25,122.43,122.22,122.39,5637.641968631692,97.1258,97.2688,97.102,97.237,5637.642
2015-12-28 11:40:00,122.4,122.46,122.38,122.45,2487.8312601406165,97.245,97.2926,97.2291,97.2847,2487.8313
2015-12-28 11:45:00,122.5,122.57,122.43,122.57,1363.980530016225,97.3244,97.38,97.2688,97.38,1363.9805
2015-12-28 11:50:00,122.56,122.66,122.52,122.6,6590.589507842076,97.3721,97.4515,97.3403,97.4039,6590.5895
2015-12-28 11:55:00,122.65,122.73,122.64,122.64,2055.164954029205,97.4436,97.5072,97.4357,97.4357,2055.165
2015-12-28 12:00:00,122.57,122.73,122.52,122.73,5386.695511087074,97.38,97.5072,97.3403,97.5072,5386.6955
2015-12-28 12:05:00,122.73,122.78,122.64,122.68,14256.35478637101,97.5072,97.5469,97.4357,97.4674,14256.3548
2015-12-28 12:10:00,122.64,122.64,122.48,122.54,7799.891833423472,97.4357,97.4357,97.3085,97.3562,7799.8918
2015-12-28 12:15:00,122.56,122.65,122.56,122.58,1514.3320713899404,97.3721,97.4436,97.3721,97.388,1514.3321
2015-12-28 12:20:00,122.59,122.6,122.4,122.47,7158.464034613305,97.3959,97.4039,97.245,97.3006,7158.464
2015-12-28 12:25:00,122.51,122.64,122.46,122.64,3177.934018388318,97.3324,97.4357,97.2926,97.4357,3177.934
2015-12-28 12:30:00,122.6,122.6,122.52,122.54,565.7111952406706,97.4039,97.4039,97.3403,97.3562,565.7112
2015-12-28 12:35:00,122.53,122.64,122.51,122.59,4106.003244997296,97.3483,97.4357,97.3324,97.3959,4106.0032
2015-12-28 12:40:00,122.52,122.54,122.44,122.5,6361.276365603028,97.3403,97.3562,97.2768,97.3244,6361.2764
2015-12-28 12:45:00,122.5,122.58,122.49,122.53,3561.925365062196,97.3244,97.388,97.3165,97.3483,3561.9254
2015-12-28 12:50:00,122.54,122.62,122.53,122.56,4651.162790697675,97.3562,97.4198,97.3483,97.3721,4651.1628
2015-12-28 12:55:00,122.53,122.54,122.45,122.5,3461.3304488912927,97.3483,97.3562,97.2847,97.3244,3461.3304
2015-12-28 13:00:00,122.51,122.62,122.5,122.51,3747.971876690103,97.3324,97.4198,97.3244,97.3324,3747.9719
2015-12-28 13:05:00,122.54,122.61,122.49,122.61,2170.903190914008,97.3562,97.4118,97.3165,97.4118,2170.9032
2015-12-28 13:10:00,122.58,122.76,122.55,122.71,3624.6619794483504,97.388,97.531,97.3642,97.4913,3624.662
2015-12-28 13:15:00,122.76,122.76,122.7,122.76,1540.2920497566251,97.531,97.531,97.4833,97.531,1540.292
2015-12-28 13:20:00,122.76,122.76,122.63,122.74,11047.052460789617,97.531,97.531,97.4277,97.5151,11047.0525
2015-12-28 13:25:00,122.74,122.78,122.66,122.78,9951.325040562466,97.5151,97.5469,97.4515,97.5469,9951.325
2015-12-28 13:30:00,122.79,122.93,122.76,122.79,10129.799891833423,97.5548,97.6661,97.531,97.5548,10129.7999
2015-12-28 13:35:00,122.79,122.84,122.7,122.75,16918.33423472147,97.5548,97.5946,97.4833,97.523,16918.3342
2015-12-28 13:40:00,122.76,122.79,122.7,122.77,3244.9972958355866,97.531,97.5548,97.4833,97.5389,3244.9973
2015-12-28 13:45:00,122.75,122.84,122.68,122.74,6811.249323958897,97.523,97.5946,97.4674,97.5151,6811.2493
2015-12-28 13:50:00,122.72,122.76,122.63,122.65,3893.996755002704,97.4992,97.531,97.4277,97.4436,3893.9968
2015-12-28 13:55:00,122.65,122.75,122.57,122.57,3754.4618712817737,97.4436,97.523,97.38,97.38,3754.4619
2015-12-28 14:00:00,122.62,122.63,122.57,122.61,1189.8323418063817,97.4198,97.4277,97.38,97.4118,1189.8323
2015-12-28 14:05:00,122.67,122.67,122.48,122.54,19213.628988642507,97.4595,97.4595,97.3085,97.3562,19213.629
2015-12-28 14:10:00,122.49,122.49,122.39,122.39,757.1660356949702,97.3165,97.3165,97.237,97.237,757.166
2015-12-28 14:15:00,122.42,122.48,122.36,122.48,6041.103299080584,97.2609,97.3085,97.2132,97.3085,6041.1033
2015-12-28 14:20:00,122.49,122.54,122.48,122.51,4000.0,97.3165,97.3562,97.3085,97.3324,4000.0
2015-12-28 14:25:00,122.51,122.68,122.51,122.62,17578.15035154137,97.3324,97.4674,97.3324,97.4198,17578.1504
2015-12-28 14:30:00,122.6,122.6,122.49,122.5,5300.162249864791,97.4039,97.4039,97.3165,97.3244,5300.1622
2015-12-28 14:35:00,122.51,122.66,122.51,122.61,1946.998377501352,97.3324,97.4515,97.3324,97.4118,1946.9984
2015-12-28 14:40:00,122.65,122.67,122.57,122.58,2812.330989724175,97.4436,97.4595,97.38,97.388,2812.331
2015-12-28 14:45:00,122.63,122.64,122.51,122.61,6489.994591671173,97.4277,97.4357,97.3324,97.4118,6489.9946
2015-12-28 14:50:00,122.63,122.67,122.58,122.65,12320.173066522444,97.4277,97.4595,97.388,97.4436,12320.1731
2015-12-28 14:55:00,122.65,122.7,122.61,122.66,9686.316928069224,97.4436,97.4833,97.4118,97.4515,9686.3169
2015-12-28 15:00:00,122.64,122.67,122.59,122.59,6922.660897782585,97.4357,97.4595,97.3959,97.3959,6922.6609
2015-12-28 15:05:00,122.57,122.63,122.57,122.6,4978.907517577069,97.38,97.4277,97.38,97.4039,4978.9075
2015-12-28 15:10:00,122.62,122.62,122.53,122.55,2507.30124391563,97.4198,97.4198,97.3483,97.3642,2507.3012
2015-12-28 15:15:00,122.56,122.62,122.46,122.46,5847.485127095727,97.3721,97.4198,97.2926,97.2926,5847.4851
2015-12-28 15:20:00,122.48,122.63,122.48,122.63,2930.232558139535,97.3085,97.4277,97.3085,97.4277,2930.2326
2015-12-28 15:25:00,122.6,122.63,122.54,122.57,4434.8296376419685,97.4039,97.4277,97.3562,97.38,4434.8296
2015-12-28 15:30:00,122.57,122.58,122.52,122.58,5905.895078420768,97.38,97.388,97.3403,97.388,5905.8951
2015-12-28 15:35:00,122.6,122.63,122.44,122.49,13234.1806381828,97.4039,97.4277,97.2768,97.3165,13234.1806
2015-12-28 15:40:00,122.49,122.58,122.49,122.51,8065.98161168199,97.3165,97.388,97.3165,97.3324,8065.9816
2015-12-28 15:45:00,122.52,122.56,122.46,122.47,13968.631692806925,97.3403,97.3721,97.2926,97.3006,13968.6317
2015-12-28 15:50:00,122.47,122.56,122.46,122.55,15066.522444564627,97.3006,97.3721,97.2926,97.3642,15066.5224
2015-12-28 15:55:00,122.55,122.62,122.51,122.62,35816.11681990265,97.3642,97.4198,97.3324,97.4198,35816.1168
2015-12-29 09:30:00,123.61,123.67,123.24,123.67,13866.95511087074,98.2063,98.254,97.9123,98.254,13866.9551
2015-12-29 09:35:00,123.72,124.04,123.71,123.95,7383.450513791238,98.2937,98.5479,98.2858,98.4764,7383.4505
2015-12-29 09:40:00,124.09,124.09,123.8,123.97,25445.10546241212,98.5877,98.5877,98.3573,98.4923,25445.1055
2015-12-29 09:45:00,123.98,124.56,123.98,124.32,26677.12276906436,98.5003,98.9611,98.5003,98.7704,26677.1228
2015-12-29 09:50:00,124.4,124.4,124.1,124.1,7436.452136289886,98.8339,98.8339,98.5956,98.5956,7436.4521
2015-12-29 09:55:00,124.21,124.21,123.98,123.98,2379.6646836127634,98.683,98.683,98.5003,98.5003,2379.6647
2015-12-29 10:00:00,123.94,124.0,123.86,123.95,4778.799351000541,98.4685,98.5162,98.4049,98.4764,4778.7994
2015-12-29 10:05:00,123.96,124.02,123.89,124.01,5341.265548945376,98.4844,98.532,98.4288,98.5241,5341.2655
2015-12-29 10:10:00,124.01,124.1,123.95,124.01,9502.433747971876,98.5241,98.5956,98.4764,98.5241,9502.4337
2015-12-29 10:15:00,123.97,123.97,123.74,123.75,6214.169821525148,98.4923,98.4923,98.3096,98.3175,6214.1698
2015-12-29 10:20:00,123.75,123.75,123.57,123.58,5299.080584099513,98.3175,98.3175,98.1745,98.1825,5299.0806
2015-12-29 10:25:00,123.61,123.73,123.54,123.55,1946.998377501352,98.2063,98.3016,98.1507,98.1586,1946.9984
2015-12-29 10:30:00,123.61,123.72,123.47,123.47,4797.187669010275,98.2063,98.2937,98.0951,98.0951,4797.1877
2015-12-29 10:35:00,123.47,123.47,123.25,123.34,4615.467820443483,98.0951,98.0951,97.9203,97.9918,4615.4678
2015-12-29 10:40:00,123.26,123.31,123.16,123.24,3407.247160627366,97.9282,97.968,97.8488,97.9123,3407.2472
2015-12-29 10:45:00,123.26,123.26,123.13,123.14,2271.4981070849108,97.9282,97.9282,97.825,97.8329,2271.4981
2015-12-29 10:50:00,123.12,123.25,122.99,123.22,5840.995132504056,97.817,97.9203,97.7137,97.8965,5840.9951
2015-12-29 10:55:00,123.27,123.36,123.17,123.17,10149.269875608436,97.9362,98.0077,97.8567,97.8567,10149.2699
2015-12-29 11:00:00,123.24,123.24,123.02,123.09,4210.924824229313,97.9123,97.9123,97.7376,97.7932,4210.9248
2015-12-29 11:05:00,123.04,123.13,122.94,123.0,4077.879935100054,97.7535,97.825,97.674,97.7217,4077.8799
2015-12-29 11:10:00,123.0,123.0,122.84,122.85,2496.484586262845,97.7217,97.7217,97.5946,97.6025,2496.4846
2015-12-29 11:15:00,122.87,123.08,122.81,123.01,5103.299080584099,97.6184,97.7852,97.5707,97.7296,5103.2991
2015-12-29 11:20:00,123.02,123.05,122.91,122.98,2271.4981070849108,97.7376,97.7614,97.6502,97.7058,2271.4981
2015-12-29 11:25:00,122.95,123.01,122.92,122.95,865.3326122228232,97.6819,97.7296,97.6581,97.6819,865.3326
2015-12-29 11:30:00,122.95,122.99,122.86,122.86,5542.455381287182,97.6819,97.7137,97.6104,97.6104,5542.4554
2015-12-29 11:35:00,122.9,122.91,122.75,122.75,3348.8372093023254,97.6422,97.6502,97.523,97.523,3348.8372
2015-12-29 11:40:00,122.75,122.77,122.58,122.58,30088.69659275284,97.523,97.5389,97.388,97.388,30088.6966
2015-12-29 11:45:00,122.59,122.68,122.51,122.51,3968.631692806922,97.3959,97.4674,97.3324,97.3324,3968.6317
2015-12-29 11:50:00,122.55,122.63,122.53,122.53,4574.364521362899,97.3642,97.4277,97.3483,97.3483,4574.3645
2015-12-29 11:55:00,122.52,122.64,122.49,122.56,4815.575987020011,97.3403,97.4357,97.3165,97.3721,4815.576
2015-12-29 12:00:00,122.56,122.67,122.55,122.61,2628.4478096268253,97.3721,97.4595,97.3642,97.4118,2628.4478
2015-12-29 12:05:00,122.62,122.62,122.5,122.56,4202.271498107085,97.4198,97.4198,97.3244,97.3721,4202.2715
2015-12-29 12:10:00,122.59,122.69,122.55,122.66,1730.6652244456463,97.3959,97.4754,97.3642,97.4515,1730.6652
2015-12-29 12:15:00,122.74,122.84,122.74,122.82,3531.6387236343967,97.5151,97.5946,97.5151,97.5787,3531.6387
2015-12-29 12:20:00,122.88,122.91,122.85,122.9,2426.1763115197405,97.6263,97.6502,97.6025,97.6422,2426.1763
2015-12-29 12:25:00,122.89,122.96,122.83,122.86,3136.830719307734,97.6343,97.6899,97.5866,97.6104,3136.8307
2015-12-29 12:30:00,122.85,122.87,122.71,122.71,3253.650621957815,97.6025,97.6184,97.4913,97.4913,3253.6506
2015-12-29 12:35:00,122.7,122.79,122.7,122.79,2595.997836668469,97.4833,97.5548,97.4833,97.5548,2595.9978
2015-12-29 12:40:00,122.75,122.78,122.69,122.74,2549.4862087614924,97.523,97.5469,97.4754,97.5151,2549.4862
2015-12-29 12:45:00,122.67,122.71,122.6,122.71,5435.370470524607,97.4595,97.4913,97.4039,97.4913,5435.3705
2015-12-29 12:50:00,122.7,122.72,122.63,122.71,2642.509464575446,97.4833,97.4992,97.4277,97.4913,2642.5095
2015-12-29 12:55:00,122.66,122.72,122.59,122.64,7571.660356949702,97.4515,97.4992,97.3959,97.4357,7571.6604
2015-12-29 13:00:00,122.64,122.64,122.46,122.46,8646.83612763656,97.4357,97.4357,97.2926,97.2926,8646.8361
2015-12-29 13:05:00,122.46,122.5,122.41,122.41,3672.2552731206056,97.2926,97.3244,97.2529,97.2529,3672.2553
2015-12-29 13:10:00,122.47,122.66,122.47,122.62,7247.160627366144,97.3006,97.4515,97.3006,97.4198,7247.1606
2015-12-29 13:15:00,122.58,122.84,122.53,122.84,7704.705246078961,97.388,97.5946,97.3483,97.5946,7704.7052
2015-12-29 13:20:00,122.78,122.88,122.77,122.82,11127.095727420226,97.5469,97.6263,97.5389,97.5787,11127.0957
2015-12-29 13:25:00,122.9,122.9,122.81,122.88,5851.811790156841,97.6422,97.6422,97.5707,97.6263,5851.8118
2015-12-29 13:30:00,122.88,122.88,122.76,122.76,4208.761492698756,97.6263,97.6263,97.531,97.531,4208.7615
2015-12-29 13:35:00,122.81,123.01,122.79,123.0,7765.278528934559,97.5707,97.7296,97.5548,97.7217,7765.2785
2015-12-29 13:40:00,122.98,122.99,122.89,122.98,3028.664142779881,97.7058,97.7137,97.6343,97.7058,3028.6641
2015-12-29 13:45:00,123.04,123.08,122.97,123.08,2318.0097349918874,97.7535,97.7852,97.6978,97.7852,2318.0097
2015-12-29 13:50:00,123.11,123.14,123.07,123.07,2273.661438615468,97.8091,97.8329,97.7773,97.7773,2273.6614
2015-12-29 13:55:00,123.12,123.24,123.1,123.18,2611.141157382369,97.817,97.9123,97.8011,97.8647,2611.1412
2015-12-29 14:00:00,123.16,123.23,123.15,123.17,3677.6636019469984,97.8488,97.9044,97.8408,97.8567,3677.6636
2015-12-29 14:05:00,123.16,123.29,123.16,123.29,6975.662520281233,97.8488,97.9521,97.8488,97.9521,6975.6625
2015-12-29 14:10:00,123.23,123.25,123.08,123.08,3363.9805300162247,97.9044,97.9203,97.7852,97.7852,3363.9805
2015-12-29 14:15:00,123.11,123.16,123.03,123.07,4104.921579232017,97.8091,97.8488,97.7455,97.7773,4104.9216
2015-12-29 14:20:00,123.06,123.12,123.06,123.09,2314.764737696052,97.7693,97.817,97.7693,97.7932,2314.7647
2015-12-29 14:25:00,123.11,123.11,123.04,123.08,4337.479718766901,97.8091,97.8091,97.7535,97.7852,4337.4797
2015-12-29 14:30:00,123.12,123.12,123.06,123.08,4143.861546782045,97.817,97.817,97.7693,97.7852,4143.8615
2015-12-29 14:35:00,123.1,123.18,123.07,123.18,11374.79718766901,97.8011,97.8647,97.7773,97.8647,11374.7972
2015-12-29 14:40:00,123.14,123.24,123.13,123.24,8901.027582477014,97.8329,97.9123,97.825,97.9123,8901.0276
2015-12-29 14:45:00,123.24,123.26,123.23,123.25,4540.832882639264,97.9123,97.9282,97.9044,97.9203,4540.8329
2015-12-29 14:50:00,123.25,123.33,123.25,123.3,6550.567874526771,97.9203,97.9839,97.9203,97.96,6550.5679
2015-12-29 14:55:00,123.3,123.36,123.26,123.36,3630.070308274743,97.96,98.0077,97.9282,98.0077,3630.0703
2015-12-29 15:00:00,123.37,123.38,123.32,123.34,5886.425094645754,98.0156,98.0236,97.9759,97.9918,5886.4251
2015-12-29 15:05:00,123.32,123.36,123.25,123.36,8112.493239588966,97.9759,98.0077,97.9203,98.0077,8112.4932
2015-12-29 15:10:00,123.36,123.38,123.33,123.36,5581.395348837209,98.0077,98.0236,97.9839,98.0077,5581.3953
2015-12-29 15:15:00,123.37,123.5,123.37,123.46,5651.703623580313,98.0156,98.1189,98.0156,98.0871,5651.7036
2015-12-29 15:20:00,123.42,123.44,123.36,123.39,4882.63926446728,98.0554,98.0712,98.0077,98.0315,4882.6393
2015-12-29 15:25:00,123.4,123.4,123.32,123.32,6530.016224986479,98.0395,98.0395,97.9759,97.9759,6530.0162
2015-12-29 15:30:00,123.32,123.37,123.19,123.22,10071.389940508385,97.9759,98.0156,97.8726,97.8965,10071.3899
2015-12-29 15:35:00,123.22,123.23,123.02,123.02,10839.372633856136,97.8965,97.9044,97.7376,97.7376,10839.3726
2015-12-29 15:40:00,123.03,123.07,122.97,123.0,10579.77285018929,97.7455,97.7773,97.6978,97.7217,10579.7729
2015-12-29 15:45:00,123.01,123.12,123.01,123.1,14049.756625202812,97.7296,97.817,97.7296,97.8011,14049.7566
2015-12-29 15:50:00,123.1,123.16,123.03,123.09,14995.132504056246,97.8011,97.8488,97.7455,97.7932,14995.1325
2015-12-29 15:55:00,123.06,123.24,123.06,123.12,32067.06327744727,97.7693,97.9123,97.7693,97.817,32067.0633
2015-12-30 09:30:00,122.42,122.42,121.96,122.21,12779.88101676582,97.8565,97.8565,97.4888,97.6887,12779.881
2015-12-30 09:35:00,121.92,122.31,121.92,122.26,3413.737155219037,97.4568,97.7686,97.4568,97.7286,3413.7372
2015-12-30 09:40:00,122.26,122.3,122.2,122.21,2650.081124932396,97.7286,97.7606,97.6807,97.6887,2650.0811
2015-12-30 09:45:00,122.27,122.34,122.23,122.34,1778.2585181179015,97.7366,97.7926,97.7046,97.7926,1778.2585
2015-12-30 09:50:00,122.34,122.46,122.21,122.46,10394.808004326662,97.7926,97.8885,97.6887,97.8885,10394.808
2015-12-30 09:55:00,122.42,122.87,122.41,122.87,17082.74743104381,97.8565,98.2162,97.8485,98.2162,17082.7474
2015-12-30 10:00:00,122.9,122.93,122.63,122.93,21233.098972417523,98.2402,98.2642,98.0244,98.2642,21233.099
2015-12-30 10:05:00,122.92,122.92,122.76,122.84,3376.9605191995674,98.2562,98.2562,98.1283,98.1923,3376.9605
2015-12-30 10:10:00,122.76,122.88,122.65,122.75,6684.694429421309,98.1283,98.2242,98.0404,98.1203,6684.6944
2015-12-30 10:15:00,122.7,122.74,122.63,122.65,2164.4131963223363,98.0803,98.1123,98.0244,98.0404,2164.4132
2015-12-30 10:20:00,122.61,122.75,122.52,122.72,8274.743104380746,98.0084,98.1203,97.9365,98.0963,8274.7431
2015-12-30 10:25:00,122.72,122.76,122.58,122.63,2487.8312601406165,98.0963,98.1283,97.9844,98.0244,2487.8313
2015-12-30 10:30:00,122.54,122.55,122.41,122.45,3909.1400757166034,97.9524,97.9604,97.8485,97.8805,3909.1401
2015-12-30 10:35:00,122.45,122.52,122.42,122.46,3904.813412655489,97.8805,97.9365,97.8565,97.8885,3904.8134
2015-12-30 10:40:00,122.46,122.62,122.42,122.58,5478.637101135749,97.8885,98.0164,97.8565,97.9844,5478.6371
2015-12-30 10:45:00,122.56,122.67,122.56,122.6,10087.61492698756,97.9684,98.0564,97.9684,98.0004,10087.6149
2015-12-30 10:50:00,122.61,122.87,122.61,122.76,17809.626825310977,98.0084,98.2162,98.0084,98.1283,17809.6268
2015-12-30 10:55:00,122.77,122.78,122.68,122.73,2271.4981070849108,98.1363,98.1443,98.0644,98.1043,2271.4981
2015-12-30 11:00:00,122.75,122.83,122.72,122.77,4004.326663061114,98.1203,98.1843,98.0963,98.1363,4004.3267
2015-12-30 11:05:00,122.81,122.87,122.79,122.79,3028.664142779881,98.1683,98.2162,98.1523,98.1523,3028.6641
2015-12-30 11:10:00,122.81,122.86,122.73,122.86,6740.941049215792,98.1683,98.2082,98.1043,98.2082,6740.941
2015-12-30 11:15:00,122.85,122.88,122.77,122.88,3569.4970254191453,98.2002,98.2242,98.1363,98.2242,3569.497
2015-12-30 11:20:00,122.89,123.02,122.85,123.02,4539.751216873986,98.2322,98.3361,98.2002,98.3361,4539.7512
2015-12-30 11:25:00,123.0,123.07,122.89,123.06,15792.320173066522,98.3201,98.3761,98.2322,98.3681,15792.3202
2015-12-30 11:30:00,123.08,123.08,122.87,122.87,2311.519740400216,98.3841,98.3841,98.2162,98.2162,2311.5197
2015-12-30 11:35:00,122.84,122.89,122.76,122.76,3504.5970795024336,98.1923,98.2322,98.1283,98.1283,3504.5971
2015-12-30 11:40:00,122.8,122.81,122.71,122.72,4421.849648458626,98.1603,98.1683,98.0883,98.0963,4421.8496
2015-12-30 11:45:00,122.71,122.73,122.63,122.68,6519.199567333693,98.0883,98.1043,98.0244,98.0644,6519.1996
2015-12-30 11:50:00,122.65,122.88,122.65,122.82,5513.250405624662,98.0404,98.2242,98.0404,98.1763,5513.2504
2015-12-30 11:55:00,122.79,122.79,122.68,122.76,4002.163331530557,98.1523,98.1523,98.0644,98.1283,4002.1633
2015-12-30 12:00:00,122.71,122.78,122.67,122.77,5882.09843158464,98.0883,98.1443,98.0564,98.1363,5882.0984
2015-12-30 12:05:00,122.75,122.79,122.75,122.77,3244.9972958355866,98.1203,98.1523,98.1203,98.1363,3244.9973
2015-12-30 12:10:00,122.77,122.79,122.67,122.7,5552.190373174689,98.1363,98.1523,98.0564,98.0803,5552.1904
2015-12-30 12:15:00,122.74,122.74,122.63,122.66,3461.3304488912927,98.1123,98.1123,98.0244,98.0484,3461.3304
2015-12-30 12:20:00,122.66,122.79,122.63,122.75,11831.260140616549,98.0484,98.1523,98.0244,98.1203,11831.2601
2015-12-30 12:25:00,122.69,122.84,122.68,122.81,6814.494321254732,98.0723,98.1923,98.0644,98.1683,6814.4943
2015-12-30 12:30:00,122.76,122.76,122.7,122.75,2796.1060032449973,98.1283,98.1283,98.0803,98.1203,2796.106
2015-12-30 12:35:00,122.72,122.82,122.68,122.78,17149.810708491077,98.0963,98.1763,98.0644,98.1443,17149.8107
2015-12-30 12:40:00,122.76,122.8,122.67,122.76,7823.6884802596,98.1283,98.1603,98.0564,98.1283,7823.6885
2015-12-30 12:45:00,122.76,122.79,122.7,122.78,10536.50621957815,98.1283,98.1523,98.0803,98.1443,10536.5062
2015-12-30 12:50:00,122.77,122.82,122.73,122.76,13648.458626284477,98.1363,98.1763,98.1043,98.1283,13648.4586
2015-12-30 12:55:00,122.73,122.84,122.67,122.75,14224.986479177933,98.1043,98.1923,98.0564,98.1203,14224.9865
2015-12-30 13:00:00,122.7,122.84,122.67,122.72,5073.0124391563,98.0803,98.1923,98.0564,98.0963,5073.0124
2015-12-30 13:05:00,122.7,122.84,122.7,122.76,8242.29313142239,98.0803,98.1923,98.0803,98.1283,8242.2931
2015-12-30 13:10:00,122.69,122.79,122.56,122.59,21274.202271498107,98.0723,98.1523,97.9684,97.9924,21274.2023
2015-12-30 13:15:00,122.62,122.7,122.62,122.67,5196.322336398053,98.0164,98.0803,98.0164,98.0564,5196.3223
2015-12-30 13:20:00,122.61,122.74,122.61,122.71,6217.414818820984,98.0084,98.1123,98.0084,98.0883,6217.4148
2015-12-30 13:25:00,122.72,122.72,122.6,122.6,5971.876690102758,98.0963,98.0963,98.0004,98.0004,5971.8767
2015-12-30 13:30:00,122.55,122.73,122.55,122.72,7379.123850730124,97.9604,98.1043,97.9604,98.0963,7379.1239
2015-12-30 13:35:00,122.71,122.77,122.7,122.73,8617.63115197404,98.0883,98.1363,98.0803,98.1043,8617.6312
2015-12-30 13:40:00,122.69,122.72,122.56,122.61,9424.553812871822,98.0723,98.0963,97.9684,98.0084,9424.5538
2015-12-30 13:45:00,122.59,122.76,122.59,122.75,6070.308274743104,97.9924,98.1283,97.9924,98.1203,6070.3083
2015-12-30 13:50:00,122.76,122.77,122.71,122.77,7256.895619253651,98.1283,98.1363,98.0883,98.1363,7256.8956
2015-12-30 13:55:00,122.76,122.77,122.69,122.69,5793.401838831801,98.1283,98.1363,98.0723,98.0723,5793.4018
2015-12-30 14:00:00,122.7,122.72,122.66,122.67,6932.395889670092,98.0803,98.0963,98.0484,98.0564,6932.3959
2015-12-30 14:05:00,122.65,122.72,122.64,122.7,6748.512709572742,98.0404,98.0963,98.0324,98.0803,6748.5127
2015-12-30 14:10:00,122.69,122.71,122.65,122.71,8237.966468361275,98.0723,98.0883,98.0404,98.0883,8237.9665
2015-12-30 14:15:00,122.7,122.76,122.67,122.76,3570.578691184424,98.0803,98.1283,98.0564,98.1283,3570.5787
2015-12-30 14:20:00,122.8,122.82,122.76,122.76,6127.636560302866,98.1603,98.1763,98.1283,98.1283,6127.6366
2015-12-30 14:25:00,122.75,122.81,122.73,122.81,4584.099513250406,98.1203,98.1683,98.1043,98.1683,4584.0995
2015-12-30 14:30:00,122.82,122.86,122.8,122.83,6298.539751216874,98.1763,98.2082,98.1603,98.1843,6298.5398
2015-12-30 14:35:00,122.84,122.89,122.84,122.86,7807.463493780421,98.1923,98.2322,98.1923,98.2082,7807.4635
2015-12-30 14:40:00,122.83,122.88,122.76,122.76,4584.099513250406,98.1843,98.2242,98.1283,98.1283,4584.0995
2015-12-30 14:45:00,122.76,122.87,122.76,122.87,5517.577068685776,98.1283,98.2162,98.1283,98.2162,5517.5771
2015-12-30 14:50:00,122.87,122.87,122.76,122.77,4720.3893996755005,98.2162,98.2162,98.1283,98.1363,4720.3894
2015-12-30 14:55:00,122.76,122.78,122.71,122.76,6309.356408869659,98.1283,98.1443,98.0883,98.1283,6309.3564
2015-12-30 15:00:00,122.76,122.82,122.75,122.81,9957.815035154135,98.1283,98.1763,98.1203,98.1683,9957.815
2015-12-30 15:05:00,122.81,122.85,122.77,122.77,9882.09843158464,98.1683,98.2002,98.1363,98.1363,9882.0984
2015-12-30 15:10:00,122.8,122.81,122.67,122.73,10709.572742022714,98.1603,98.1683,98.0564,98.1043,10709.5727
2015-12-30 15:15:00,122.74,122.76,122.67,122.71,7273.120605732828,98.1123,98.1283,98.0564,98.0883,7273.1206
2015-12-30 15:20:00,122.72,122.77,122.71,122.76,4577.609518658735,98.0963,98.1363,98.0883,98.1283,4577.6095
2015-12-30 15:25:00,122.77,122.77,122.69,122.76,12655.489453758788,98.1363,98.1363,98.0723,98.1283,12655.4895
2015-12-30 15:30:00,122.75,122.75,122.32,122.39,21731.746890210925,98.1203,98.1203,97.7766,97.8325,21731.7469
2015-12-30 15:35:00,122.34,122.4,122.19,122.33,20057.32828555976,97.7926,97.8405,97.6727,97.7846,20057.3283
2015-12-30 15:40:00,122.3,122.45,122.26,122.39,18991.88750676041,97.7606,97.8805,97.7286,97.8325,18991.8875
2015-12-30 15:45:00,122.39,122.51,122.39,122.51,17385.613845321794,97.8325,97.9285,97.8325,97.9285,17385.6138
2015-12-30 15:50:00,122.51,122.52,122.35,122.36,17882.09843158464,97.9285,97.9365,97.8006,97.8086,17882.0984
2015-12-30 15:55:00,122.36,122.42,122.26,122.29,48770.14602487831,97.8086,97.8565,97.7286,97.7526,48770.146
2015-12-31 09:30:00,121.53,121.53,120.85,121.07,18909.680908599243,97.1451,97.1451,96.6015,96.7774,18909.6809
2015-12-31 09:35:00,121.17,121.42,121.16,121.38,5191.995673336939,96.8573,97.0572,96.8493,97.0252,5191.9957
2015-12-31 09:40:00,121.56,121.63,121.27,121.4,4257.4364521362895,97.1691,97.225,96.9373,97.0412,4257.4365
2015-12-31 09:45:00,121.29,121.43,121.11,121.11,7122.769064359113,96.9533,97.0652,96.8094,96.8094,7122.7691
2015-12-31 09:50:00,121.1,121.19,120.92,121.0,20080.04326663061,96.8014,96.8733,96.6575,96.7214,20080.0433
2015-12-31 09:55:00,121.12,121.13,120.87,120.96,11044.889129259058,96.8174,96.8254,96.6175,96.6895,11044.8891
2015-12-31 10:00:00,120.96,120.97,120.79,120.79,11062.195781503517,96.6895,96.6975,96.5536,96.5536,11062.1958
2015-12-31 10:05:00,120.82,120.84,120.68,120.8,13332.612222823149,96.5776,96.5935,96.4657,96.5616,13332.6122
2015-12-31 10:10:00,120.77,120.8,120.55,120.67,21457.003785830177,96.5376,96.5616,96.3617,96.4577,21457.0038
2015-12-31 10:15:00,120.57,120.67,120.48,120.62,14717.144402379665,96.3777,96.4577,96.3058,96.4177,14717.1444
2015-12-31 10:20:00,120.62,120.64,120.43,120.51,29274.202271498107,96.4177,96.4337,96.2658,96.3298,29274.2023
2015-12-31 10:25:00,120.49,120.57,120.32,120.34,28745.267712276906,96.3138,96.3777,96.1779,96.1939,28745.2677
2015-12-31 10:30:00,120.33,120.34,120.16,120.27,10186.046511627908,96.1859,96.1939,96.05,96.1379,10186.0465
2015-12-31 10:35:00,120.24,120.48,120.19,120.45,31930.77339102217,96.1139,96.3058,96.074,96.2818,31930.7734
2015-12-31 10:40:00,120.48,120.65,120.39,120.64,16139.53488372093,96.3058,96.4417,96.2338,96.4337,16139.5349
2015-12-31 10:45:00,120.59,120.67,120.59,120.65,3260.140616549486,96.3937,96.4577,96.3937,96.4417,3260.1406
2015-12-31 10:50:00,120.67,120.77,120.61,120.77,5409.410492157923,96.4577,96.5376,96.4097,96.5376,5409.4105
2015-12-31 10:55:00,120.77,120.88,120.68,120.88,7041.644131963223,96.5376,96.6255,96.4657,96.6255,7041.6441
2015-12-31 11:00:00,120.88,121.06,120.88,120.92,8978.907517577069,96.6255,96.7694,96.6255,96.6575,8978.9075
2015-12-31 11:05:00,120.99,121.06,120.97,120.98,3353.16387236344,96.7135,96.7694,96.6975,96.7055,3353.1639
2015-12-31 11:10:00,120.94,121.03,120.93,120.97,2704.164413196322,96.6735,96.7454,96.6655,96.6975,2704.1644
2015-12-31 11:15:00,121.03,121.05,120.98,121.04,2607.896160086533,96.7454,96.7614,96.7055,96.7534,2607.8962
2015-12-31 11:20:00,121.04,121.09,121.04,121.07,1257.977285018929,96.7534,96.7934,96.7534,96.7774,1257.9773
2015-12-31 11:25:00,121.03,121.22,120.99,121.14,5532.720389399676,96.7454,96.8973,96.7135,96.8334,5532.7204
2015-12-31 11:30:00,121.11,121.29,121.04,121.27,2271.4981070849108,96.8094,96.9533,96.7534,96.9373,2271.4981
2015-12-31 11:35:00,121.27,121.36,121.27,121.33,2962.6825310978907,96.9373,97.0092,96.9373,96.9852,2962.6825
2015-12-31 11:40:00,121.32,121.43,121.32,121.38,3032.990805840995,96.9772,97.0652,96.9772,97.0252,3032.9908
2015-12-31 11:45:00,121.47,121.63,121.47,121.63,12272.57977285019,97.0971,97.225,97.0971,97.225,12272.5798
2015-12-31 11:50:00,121.65,121.66,121.57,121.64,4759.329367225527,97.241,97.249,97.1771,97.233,4759.3294
2015-12-31 11:55:00,121.64,121.79,121.57,121.78,4831.800973499188,97.233,97.3529,97.1771,97.3449,4831.801
2015-12-31 12:00:00,121.78,121.89,121.74,121.83,15379.123850730124,97.3449,97.4329,97.313,97.3849,15379.1239
2015-12-31 12:05:00,121.85,122.02,121.85,122.02,6632.774472687939,97.4009,97.5368,97.4009,97.5368,6632.7745
2015-12-31 12:10:00,122.09,122.09,121.9,121.92,3202.812330989724,97.5927,97.5927,97.4409,97.4568,3202.8123
2015-12-31 12:15:00,121.9,121.95,121.82,121.95,2595.997836668469,97.4409,97.4808,97.3769,97.4808,2595.9978
2015-12-31 12:20:00,121.97,121.98,121.91,121.98,2085.451595457004,97.4968,97.5048,97.4489,97.5048,2085.4516
2015-12-31 12:25:00,121.96,122.14,121.91,122.14,3190.9140075716605,97.4888,97.6327,97.4489,97.6327,3190.914
2015-12-31 12:30:00,122.09,122.15,121.93,122.05,2704.164413196322,97.5927,97.6407,97.4648,97.5608,2704.1644
2015-12-31 12:35:00,121.98,122.02,121.91,121.93,2379.6646836127634,97.5048,97.5368,97.4489,97.4648,2379.6647
2015-12-31 12:40:00,121.96,122.09,121.94,122.09,1829.0968090859924,97.4888,97.5927,97.4728,97.5927,1829.0968
2015-12-31 12:45:00,122.1,122.13,122.02,122.05,4467.279610600324,97.6007,97.6247,97.5368,97.5608,4467.2796
2015-12-31 12:50:00,122.07,122.14,122.02,122.14,2815.575987020011,97.5768,97.6327,97.5368,97.6327,2815.576
2015-12-31 12:55:00,122.15,122.15,121.99,122.03,11836.668469442942,97.6407,97.6407,97.5128,97.5448,11836.6685
2015-12-31 13:00:00,121.96,122.04,121.67,121.7,7458.085451595457,97.4888,97.5528,97.257,97.281,7458.0855
2015-12-31 13:05:00,121.7,121.73,121.49,121.56,3361.817198485668,97.281,97.305,97.1131,97.1691,3361.8172
2015-12-31 13:10:00,121.49,121.74,121.47,121.68,3618.171984856679,97.1131,97.313,97.0971,97.265,3618.172
2015-12-31 13:15:00,121.62,121.66,121.57,121.65,1406.1654948620876,97.217,97.249,97.1771,97.241,1406.1655
2015-12-31 13:20:00,121.63,121.72,121.58,121.71,3004.867495943753,97.225,97.297,97.1851,97.289,3004.8675
2015-12-31 13:25:00,121.75,121.78,121.58,121.58,2487.8312601406165,97.321,97.3449,97.1851,97.1851,2487.8313
2015-12-31 13:30:00,121.57,121.63,121.53,121.54,4648.9994591671175,97.1771,97.225,97.1451,97.1531,4648.9995
2015-12-31 13:35:00,121.6,121.65,121.5,121.56,1988.101676581936,97.2011,97.241,97.1211,97.1691,1988.1017
2015-12-31 13:40:00,121.56,121.82,121.56,121.79,6336.398053001622,97.1691,97.3769,97.1691,97.3529,6336.3981
2015-12-31 13:45:00,121.82,121.85,121.78,121.8,3556.517036235803,97.3769,97.4009,97.3449,97.3609,3556.517
2015-12-31 13:50:00,121.8,121.84,121.78,121.81,1514.3320713899404,97.3609,97.3929,97.3449,97.3689,1514.3321
2015-12-31 13:55:00,121.8,121.82,121.68,121.68,1838.8318009734992,97.3609,97.3769,97.265,97.265,1838.8318
2015-12-31 14:00:00,121.74,121.78,121.59,121.59,3244.9972958355866,97.313,97.3449,97.1931,97.1931,3244.9973
2015-12-31 14:05:00,121.57,121.6,121.41,121.46,3244.9972958355866,97.1771,97.2011,97.0492,97.0891,3244.9973
2015-12-31 14:10:00,121.47,121.57,121.47,121.55,1189.8323418063817,97.0971,97.1771,97.0971,97.1611,1189.8323
2015-12-31 14:15:00,121.48,121.51,121.41,121.43,5235.26230394808,97.1051,97.1291,97.0492,97.0652,5235.2623
2015-12-31 14:20:00,121.43,121.46,121.16,121.16,3709.031909140076,97.0652,97.0891,96.8493,96.8493,3709.0319
2015-12-31 14:25:00,121.16,121.17,121.06,121.17,5994.591671173607,96.8493,96.8573,96.7694,96.8573,5994.5917
2015-12-31 14:30:00,121.14,121.17,121.02,121.02,6138.453217955652,96.8334,96.8573,96.7374,96.7374,6138.4532
2015-12-31 14:35:00,121.04,121.04,120.9,120.92,2935.640886965928,96.7534,96.7534,96.6415,96.6575,2935.6409
2015-12-31 14:40:00,120.91,121.15,120.91,121.09,4587.3445105462415,96.6495,96.8413,96.6495,96.7934,4587.3445
2015-12-31 14:45:00,121.07,121.17,121.07,121.12,2487.8312601406165,96.7774,96.8573,96.7774,96.8174,2487.8313
2015-12-31 14:50:00,121.14,121.18,121.08,121.08,5979.448350459707,96.8334,96.8653,96.7854,96.7854,5979.4484
2015-12-31 14:55:00,121.08,121.14,121.03,121.05,5016.765819361817,96.7854,96.8334,96.7454,96.7614,5016.7658
2015-12-31 15:00:00,121.04,121.05,120.93,120.93,12418.60465116279,96.7534,96.7614,96.6655,96.6655,12418.6047
2015-12-31 15:05:00,120.95,120.95,120.84,120.86,6256.354786371011,96.6815,96.6815,96.5935,96.6095,6256.3548
2015-12-31 15:10:00,120.83,120.83,120.71,120.79,9105.462412114655,96.5856,96.5856,96.4896,96.5536,9105.4624
2015-12-31 15:15:00,120.79,120.93,120.79,120.87,6706.327744726879,96.5536,96.6655,96.5536,96.6175,6706.3277
2015-12-31 15:20:00,120.88,120.92,120.82,120.87,5624.66197944835,96.6255,96.6575,96.5776,96.6175,5624.662
2015-12-31 15:25:00,120.81,120.82,120.71,120.76,7156.300703082748,96.5696,96.5776,96.4896,96.5296,7156.3007
2015-12-31 15:30:00,120.8,120.91,120.7,120.9,10492.15792320173,96.5616,96.6495,96.4816,96.6415,10492.1579
2015-12-31 15:35:00,120.91,120.93,120.8,120.8,11156.300703082748,96.6495,96.6655,96.5616,96.5616,11156.3007
2015-12-31 15:40:00,120.82,120.84,120.63,120.63,15500.27041644132,96.5776,96.5935,96.4257,96.4257,15500.2704
2015-12-31 15:45:00,120.66,120.7,120.6,120.6,17626.825310978908,96.4497,96.4816,96.4017,96.4017,17626.8253
2015-12-31 15:50:00,120.61,120.62,120.51,120.59,23082.74743104381,96.4097,96.4177,96.3298,96.3937,23082.7474
2015-12-31 15:55:00,120.58,120.6,120.25,120.27,62065.98161168199,96.3857,96.4017,96.1219,96.1379,62065.9816
2016-01-04 09:30:00,118.53,118.6,117.47,117.81,29889.67009194159,94.747,94.803,93.8997,94.1715,29889.6701
2016-01-04 09:35:00,117.82,118.09,117.76,118.01,14400.216333153056,94.1795,94.3953,94.1315,94.3314,14400.2163
2016-01-04 09:40:00,117.98,117.98,117.51,117.77,27226.60897782585,94.3074,94.3074,93.9317,94.1395,27226.609
2016-01-04 09:45:00,117.68,117.8,117.56,117.67,14125.473228772307,94.0676,94.1635,93.9717,94.0596,14125.4732
2016-01-04 09:50:00,117.76,118.42,117.72,118.38,16779.88101676582,94.1315,94.6591,94.0996,94.6271,16779.881
2016-01-04 09:55:00,118.31,118.52,118.23,118.52,12805.840995132505,94.5712,94.7391,94.5072,94.7391,12805.841
2016-01-04 10:00:00,118.38,118.38,117.74,117.84,15089.237425635478,94.6271,94.6271,94.1156,94.1955,15089.2374
2016-01-04 10:05:00,117.81,118.1,117.73,117.88,13767.441860465116,94.1715,94.4033,94.1076,94.2275,13767.4419
2016-01-04 10:10:00,117.93,118.33,117.87,118.23,24704.16441319632,94.2674,94.5872,94.2195,94.5072,24704.1644
2016-01-04 10:15:00,118.36,118.69,118.29,118.58,7367.22552731206,94.6112,94.8749,94.5552,94.787,7367.2255
2016-01-04 10:20:00,118.57,118.94,118.57,118.86,22810.16765819362,94.779,95.0748,94.779,95.0108,22810.1677
2016-01-04 10:25:00,118.86,118.98,118.72,118.72,3941.5900486749592,95.0108,95.1068,94.8989,94.8989,3941.59
2016-01-04 10:30:00,118.67,118.73,118.59,118.7,4786.371011357491,94.859,94.9069,94.795,94.8829,4786.371
2016-01-04 10:35:00,118.61,118.78,118.55,118.77,7845.32179556517,94.811,94.9469,94.763,94.9389,7845.3218
2016-01-04 10:40:00,118.7,118.78,118.47,118.72,9593.293672255271,94.8829,94.9469,94.6991,94.8989,9593.2937
2016-01-04 10:45:00,118.69,118.72,118.56,118.64,12270.416441319632,94.8749,94.8989,94.771,94.835,12270.4164
2016-01-04 10:50:00,118.66,118.71,118.3,118.47,11354.245538128718,94.851,94.8909,94.5632,94.6991,11354.2455
2016-01-04 10:55:00,118.43,118.48,118.35,118.41,4218.496484586262,94.6671,94.7071,94.6032,94.6511,4218.4965
2016-01-04 11:00:00,118.41,118.46,118.16,118.25,10248.78312601406,94.6511,94.6911,94.4513,94.5232,10248.7831
2016-01-04 11:05:00,118.22,118.38,118.02,118.2,25946.99837750135,94.4993,94.6271,94.3394,94.4833,25946.9984
2016-01-04 11:10:00,118.16,118.33,117.97,118.19,4326.663061114115,94.4513,94.5872,94.2994,94.4753,4326.6631
2016-01-04 11:15:00,118.22,118.29,118.09,118.19,3569.4970254191453,94.4993,94.5552,94.3953,94.4753,3569.497
2016-01-04 11:20:00,118.21,118.36,118.1,118.36,2709.572742022715,94.4913,94.6112,94.4033,94.6112,2709.5727
2016-01-04 11:25:00,118.31,118.47,118.14,118.47,2086.5332612222824,94.5712,94.6991,94.4353,94.6991,2086.5333
2016-01-04 11:30:00,118.43,118.61,118.35,118.56,6031.368307193077,94.6671,94.811,94.6032,94.771,6031.3683
2016-01-04 11:35:00,118.51,118.55,118.3,118.44,2704.164413196322,94.7311,94.763,94.5632,94.6751,2704.1644
2016-01-04 11:40:00,118.48,118.53,118.34,118.37,8014.06165494862,94.7071,94.747,94.5952,94.6192,8014.0617
2016-01-04 11:45:00,118.34,118.38,118.2,118.38,9386.695511087071,94.5952,94.6271,94.4833,94.6271,9386.6955
2016-01-04 11:50:00,118.41,118.51,118.28,118.47,5109.78907517577,94.6511,94.7311,94.5472,94.6991,5109.7891
2016-01-04 11:55:00,118.34,118.41,118.28,118.38,6057.328285559762,94.5952,94.6511,94.5472,94.6271,6057.3283
2016-01-04 12:00:00,118.44,118.45,118.23,118.25,3244.9972958355866,94.6751,94.6831,94.5072,94.5232,3244.9973
2016-01-04 12:05:00,118.27,118.4,118.16,118.39,4226.068144943212,94.5392,94.6431,94.4513,94.6351,4226.0681
2016-01-04 12:10:00,118.33,118.37,118.15,118.16,4862.087614926987,94.5872,94.6192,94.4433,94.4513,4862.0876
2016-01-04 12:15:00,118.23,118.39,118.22,118.31,7700.378583017848,94.5072,94.6351,94.4993,94.5712,7700.3786
2016-01-04 12:20:00,118.23,118.45,118.23,118.39,6598.161168199026,94.5072,94.6831,94.5072,94.6351,6598.1612
2016-01-04 12:25:00,118.38,118.61,118.35,118.55,6520.281233098972,94.6271,94.811,94.6032,94.763,6520.2812
2016-01-04 12:30:00,118.5,118.5,118.32,118.45,4510.546241211466,94.7231,94.7231,94.5792,94.6831,4510.5462
2016-01-04 12:35:00,118.48,118.64,118.48,118.63,3244.9972958355866,94.7071,94.835,94.7071,94.827,3244.9973
2016-01-04 12:40:00,118.59,118.69,118.46,118.65,7030.8274743104375,94.795,94.8749,94.6911,94.843,7030.8275
2016-01-04 12:45:00,118.69,118.73,118.52,118.54,3281.7739318550566,94.8749,94.9069,94.7391,94.755,3281.7739
2016-01-04 12:50:00,118.57,118.78,118.57,118.78,4311.5197404002165,94.779,94.9469,94.779,94.9469,4311.5197
2016-01-04 12:55:00,118.8,118.82,118.62,118.76,5752.298539751217,94.9629,94.9789,94.819,94.9309,5752.2985
2016-01-04 13:00:00,118.72,118.82,118.66,118.8,3353.16387236344,94.8989,94.9789,94.851,94.9629,3353.1639
2016-01-04 13:05:00,118.78,118.89,118.7,118.88,6223.904813412655,94.9469,95.0348,94.8829,95.0268,6223.9048
2016-01-04 13:10:00,118.91,118.99,118.87,118.98,3964.305029745809,95.0508,95.1148,95.0188,95.1068,3964.305
2016-01-04 13:15:00,118.96,119.06,118.96,118.96,6111.411573823688,95.0908,95.1707,95.0908,95.0908,6111.4116
2016-01-04 13:20:00,118.95,119.04,118.81,118.88,9388.85884261763,95.0828,95.1547,94.9709,95.0268,9388.8588
2016-01-04 13:25:00,118.84,119.0,118.84,119.0,32017.306652244457,94.9948,95.1227,94.9948,95.1227,32017.3067
2016-01-04 13:30:00,119.0,119.02,118.93,118.97,5888.588426176311,95.1227,95.1387,95.0668,95.0988,5888.5884
2016-01-04 13:35:00,118.96,119.06,118.93,119.02,2704.164413196322,95.0908,95.1707,95.0668,95.1387,2704.1644
2016-01-04 13:40:00,119.01,119.01,118.88,118.9,2517.0362358031366,95.1307,95.1307,95.0268,95.0428,2517.0362
2016-01-04 13:45:00,118.95,118.98,118.87,118.94,2526.771227690644,95.0828,95.1068,95.0188,95.0748,2526.7712
2016-01-04 13:50:00,118.95,119.0,118.86,118.87,4867.49594375338,95.0828,95.1227,95.0108,95.0188,4867.4959
2016-01-04 13:55:00,118.92,118.93,118.76,118.79,8433.74797187669,95.0588,95.0668,94.9309,94.9549,8433.748
2016-01-04 14:00:00,118.78,118.81,118.61,118.63,7585.722011898323,94.9469,94.9709,94.811,94.827,7585.722
2016-01-04 14:05:00,118.59,118.68,118.47,118.62,4542.9962141698215,94.795,94.867,94.6991,94.819,4542.9962
2016-01-04 14:10:00,118.65,118.72,118.52,118.71,49265.54894537588,94.843,94.8989,94.7391,94.8909,49265.5489
2016-01-04 14:15:00,118.67,118.85,118.59,118.85,5738.236884802596,94.859,95.0028,94.795,95.0028,5738.2369
2016-01-04 14:20:00,118.89,118.94,118.77,118.92,6484.58626284478,95.0348,95.0748,94.9389,95.0588,6484.5863
2016-01-04 14:25:00,118.92,119.15,118.88,119.14,13628.988642509465,95.0588,95.2426,95.0268,95.2347,13628.9886
2016-01-04 14:30:00,119.08,119.11,118.87,118.93,19592.21200649,95.1867,95.2107,95.0188,95.0668,19592.212
2016-01-04 14:35:00,118.96,118.97,118.75,118.81,7906.976744186046,95.0908,95.0988,94.9229,94.9709,7906.9767
2016-01-04 14:40:00,118.86,119.06,118.81,118.93,32640.346133044888,95.0108,95.1707,94.9709,95.0668,32640.3461
2016-01-04 14:45:00,118.96,119.06,118.84,118.84,10037.858301784749,95.0908,95.1707,94.9948,94.9948,10037.8583
2016-01-04 14:50:00,118.83,118.89,118.73,118.78,12130.8815575987,94.9869,95.0348,94.9069,94.9469,12130.8816
2016-01-04 14:55:00,118.8,118.96,118.72,118.88,42183.88318009735,94.9629,95.0908,94.8989,95.0268,42183.8832
2016-01-04 15:00:00,118.79,118.82,118.54,118.63,38581.93618171984,94.9549,94.9789,94.755,94.827,38581.9362
2016-01-04 15:05:00,118.64,118.71,118.54,118.59,23648.45862628448,94.835,94.8909,94.755,94.795,23648.4586
2016-01-04 15:10:00,118.57,118.65,118.49,118.59,9207.138994050838,94.779,94.843,94.7151,94.795,9207.139
2016-01-04 15:15:00,118.62,118.62,118.57,118.57,4002.163331530557,94.819,94.819,94.779,94.779,4002.1633
2016-01-04 15:20:00,118.59,118.65,118.44,118.46,18064.89994591671,94.795,94.843,94.6751,94.6911,18064.8999
2016-01-04 15:25:00,118.43,118.67,118.43,118.6,32618.71281773932,94.6671,94.859,94.6671,94.803,32618.7128
2016-01-04 15:30:00,118.66,118.76,118.58,118.68,14073.55327203894,94.851,94.9309,94.787,94.867,14073.5533
2016-01-04 15:35:00,118.66,118.72,118.6,118.72,10771.22769064359,94.851,94.8989,94.803,94.8989,10771.2277
2016-01-04 15:40:00,118.77,118.95,118.73,118.93,11910.221741481882,94.9389,95.0828,94.9069,95.0668,11910.2217
2016-01-04 15:45:00,118.96,119.34,118.96,119.29,25857.22011898324,95.0908,95.3945,95.0908,95.3546,25857.2201
2016-01-04 15:50:00,119.3,119.3,119.08,119.16,18236.884802596,95.3625,95.3625,95.1867,95.2506,18236.8848
2016-01-04 15:55:00,119.17,119.52,119.17,119.48,65315.30557057869,95.2586,95.5384,95.2586,95.5064,65315.3056
2016-01-05 09:30:00,118.77,119.51,118.62,119.28,57696.05191995673,94.9389,95.5304,94.819,95.3466,57696.0519
2016-01-05 09:35:00,119.39,119.49,118.1,118.22,40430.50297458085,95.4345,95.5144,94.4033,94.4993,40430.503
2016-01-05 09:40:00,118.32,118.34,117.68,117.94,13363.980530016224,94.5792,94.5952,94.0676,94.2754,13363.9805
2016-01-05 09:45:00,117.94,118.28,117.83,117.99,14083.288263926446,94.2754,94.5472,94.1875,94.3154,14083.2883
2016-01-05 09:50:00,118.0,118.0,117.65,117.65,7649.540292049756,94.3234,94.3234,94.0436,94.0436,7649.5403
2016-01-05 09:55:00,117.61,117.74,117.46,117.71,7822.606814494321,94.0116,94.1156,93.8917,94.0916,7822.6068
2016-01-05 10:00:00,117.67,117.77,117.31,117.56,10176.3115197404,94.0596,94.1395,93.7718,93.9717,10176.3115
2016-01-05 10:05:00,117.54,117.79,117.45,117.45,13309.897241752298,93.9557,94.1555,93.8838,93.8838,13309.8972
2016-01-05 10:10:00,117.43,117.61,117.36,117.46,13910.221741481882,93.8678,94.0116,93.8118,93.8917,13910.2217
2016-01-05 10:15:00,117.49,117.49,117.32,117.45,8116.819902650081,93.9157,93.9157,93.7798,93.8838,8116.8199
2016-01-05 10:20:00,117.44,117.44,117.12,117.27,16143.861546782044,93.8758,93.8758,93.62,93.7399,16143.8615
2016-01-05 10:25:00,117.31,117.41,117.08,117.12,12161.1681990265,93.7718,93.8518,93.588,93.62,12161.1682
2016-01-05 10:30:00,117.12,117.24,117.0,117.0,9323.95889670092,93.62,93.7159,93.524,93.524,9323.9589
2016-01-05 10:35:00,117.0,117.2,116.92,117.18,17161.70903190914,93.524,93.6839,93.4601,93.6679,17161.709
2016-01-05 10:40:00,117.17,117.55,117.1,117.53,12671.714440237964,93.6599,93.9637,93.604,93.9477,12671.7144
2016-01-05 10:45:00,117.52,117.91,117.51,117.89,23630.070308274742,93.9397,94.2515,93.9317,94.2355,23630.0703
2016-01-05 10:50:00,117.91,118.0,117.75,117.77,11518.658734451054,94.2515,94.3234,94.1236,94.1395,11518.6587
2016-01-05 10:55:00,117.78,117.89,117.72,117.74,6713.899405083829,94.1475,94.2355,94.0996,94.1156,6713.8994
2016-01-05 11:00:00,117.78,117.78,117.54,117.6,18063.81828015144,94.1475,94.1475,93.9557,94.0037,18063.8183
2016-01-05 11:05:00,117.54,117.58,117.47,117.51,20034.61330448892,93.9557,93.9877,93.8997,93.9317,20034.6133
2016-01-05 11:10:00,117.49,117.49,117.04,117.09,10816.657652785289,93.9157,93.9157,93.556,93.596,10816.6577
2016-01-05 11:15:00,117.09,117.14,116.88,116.93,19334.775554353702,93.596,93.636,93.4281,93.4681,19334.7756
2016-01-05 11:20:00,116.88,116.99,116.7,116.72,20314.76473769605,93.4281,93.516,93.2842,93.3002,20314.7647
2016-01-05 11:25:00,116.72,116.99,116.72,116.77,17480.800432666307,93.3002,93.516,93.3002,93.3402,17480.8004
2016-01-05 11:30:00,116.78,116.85,116.68,116.82,15778.2585181179,93.3482,93.4041,93.2683,93.3802,15778.2585
2016-01-05 11:35:00,116.86,116.95,116.73,116.85,14099.513250405624,93.4121,93.4841,93.3082,93.4041,14099.5133
2016-01-05 11:40:00,116.85,116.9,116.57,116.59,17530.55705786912,93.4041,93.4441,93.1803,93.1963,17530.5571
2016-01-05 11:45:00,116.63,116.77,116.51,116.76,16668.46944294213,93.2283,93.3402,93.1324,93.3322,16668.4694
2016-01-05 11:50:00,116.78,116.9,116.7,116.8,19461.33044889129,93.3482,93.4441,93.2842,93.3642,19461.3304
2016-01-05 11:55:00,116.84,116.85,116.61,116.77,28531.09789075176,93.3961,93.4041,93.2123,93.3402,28531.0979
2016-01-05 12:00:00,116.8,116.84,116.68,116.68,8097.3499188750675,93.3642,93.3961,93.2683,93.2683,8097.3499
2016-01-05 12:05:00,116.69,116.74,116.56,116.66,11790.156841535963,93.2762,93.3162,93.1723,93.2523,11790.1568
2016-01-05 12:10:00,116.69,116.8,116.52,116.57,20152.51487290427,93.2762,93.3642,93.1404,93.1803,20152.5149
2016-01-05 12:15:00,116.56,116.75,116.39,116.67,14613.304488912923,93.1723,93.3242,93.0364,93.2603,14613.3045
2016-01-05 12:20:00,116.71,116.79,116.62,116.71,11697.133585722013,93.2922,93.3562,93.2203,93.2922,11697.1336
2016-01-05 12:25:00,116.73,116.81,116.66,116.73,10978.907517577069,93.3082,93.3722,93.2523,93.3082,10978.9075
2016-01-05 12:30:00,116.7,116.76,116.65,116.72,5316.38723634397,93.2842,93.3322,93.2443,93.3002,5316.3872
2016-01-05 12:35:00,116.69,116.71,116.57,116.63,9410.4921579232,93.2762,93.2922,93.1803,93.2283,9410.4922
2016-01-05 12:40:00,116.64,116.68,116.44,116.45,6241.211465657112,93.2363,93.2683,93.0764,93.0844,6241.2115
2016-01-05 12:45:00,116.46,116.73,116.46,116.68,6857.760951865873,93.0924,93.3082,93.0924,93.2683,6857.761
2016-01-05 12:50:00,116.66,116.85,116.63,116.85,10303.948080043268,93.2523,93.4041,93.2283,93.4041,10303.9481
2016-01-05 12:55:00,116.82,116.93,116.78,116.93,4434.8296376419685,93.3802,93.4681,93.3482,93.4681,4434.8296
2016-01-05 13:00:00,116.94,117.13,116.94,117.09,6594.916170903191,93.4761,93.628,93.4761,93.596,6594.9162
2016-01-05 13:05:00,117.12,117.12,116.9,116.93,5197.404002163331,93.62,93.62,93.4441,93.4681,5197.404
2016-01-05 13:10:00,116.95,117.07,116.9,117.05,11512.168739859382,93.4841,93.58,93.4441,93.564,11512.1687
2016-01-05 13:15:00,117.05,117.08,116.96,117.02,6814.494321254732,93.564,93.588,93.4921,93.54,6814.4943
2016-01-05 13:20:00,116.95,117.03,116.84,116.86,4218.496484586262,93.4841,93.548,93.3961,93.4121,4218.4965
2016-01-05 13:25:00,116.78,117.04,116.78,117.02,6750.676041103299,93.3482,93.556,93.3482,93.54,6750.676
2016-01-05 13:30:00,117.03,117.07,116.98,117.04,8448.89129259059,93.548,93.58,93.5081,93.556,8448.8913
2016-01-05 13:35:00,117.01,117.29,117.01,117.26,14440.23796646836,93.532,93.7559,93.532,93.7319,14440.238
2016-01-05 13:40:00,117.27,117.54,117.27,117.52,10424.012979989184,93.7399,93.9557,93.7399,93.9397,10424.013
2016-01-05 13:45:00,117.54,117.57,117.45,117.48,7616.008653326122,93.9557,93.9797,93.8838,93.9077,7616.0087
2016-01-05 13:50:00,117.51,117.63,117.46,117.46,7609.518658734451,93.9317,94.0276,93.8917,93.8917,7609.5187
2016-01-05 13:55:00,117.46,117.48,117.17,117.18,9667.92861005949,93.8917,93.9077,93.6599,93.6679,9667.9286
2016-01-05 14:00:00,117.18,117.21,117.06,117.14,5727.420227149811,93.6679,93.6919,93.572,93.636,5727.4202
2016-01-05 14:05:00,117.12,117.16,117.0,117.13,8341.806381828015,93.62,93.6519,93.524,93.628,8341.8064
2016-01-05 14:10:00,117.14,117.33,117.12,117.27,9913.466738777715,93.636,93.7878,93.62,93.7399,9913.4667
2016-01-05 14:15:00,117.28,117.53,117.25,117.53,8809.08599242834,93.7479,93.9477,93.7239,93.9477,8809.086
2016-01-05 14:20:00,117.49,117.73,117.49,117.73,9379.123850730124,93.9157,94.1076,93.9157,94.1076,9379.1239
2016-01-05 14:25:00,117.69,117.82,117.64,117.74,9518.658734451054,94.0756,94.1795,94.0356,94.1156,9518.6587
2016-01-05 14:30:00,117.73,117.83,117.66,117.71,18038.939967550028,94.1076,94.1875,94.0516,94.0916,18038.94
2016-01-05 14:35:00,117.69,117.73,117.53,117.57,9461.330448891293,94.0756,94.1076,93.9477,93.9797,9461.3304
2016-01-05 14:40:00,117.56,117.61,117.36,117.39,5173.607355327204,93.9717,94.0116,93.8118,93.8358,5173.6074
2016-01-05 14:45:00,117.4,117.44,117.28,117.28,5624.66197944835,93.8438,93.8758,93.7479,93.7479,5624.662
2016-01-05 14:50:00,117.28,117.45,117.28,117.37,8558.139534883721,93.7479,93.8838,93.7479,93.8198,8558.1395
2016-01-05 14:55:00,117.38,117.43,117.26,117.31,6080.043266630611,93.8278,93.8678,93.7319,93.7718,6080.0433
2016-01-05 15:00:00,117.34,117.35,117.19,117.25,8000.0,93.7958,93.8038,93.6759,93.7239,8000.0
2016-01-05 15:05:00,117.21,117.25,117.13,117.23,10883.720930232555,93.6919,93.7239,93.628,93.7079,10883.7209
2016-01-05 15:10:00,117.22,117.24,117.03,117.15,19083.829096809084,93.6999,93.7159,93.548,93.6439,19083.8291
2016-01-05 15:15:00,117.18,117.19,116.9,117.0,20756.08436992969,93.6679,93.6759,93.4441,93.524,20756.0844
2016-01-05 15:20:00,117.0,117.0,116.83,116.98,46466.19794483505,93.524,93.524,93.3882,93.5081,46466.1979
2016-01-05 15:25:00,116.92,117.21,116.88,117.05,21693.888588426176,93.4601,93.6919,93.4281,93.564,21693.8886
2016-01-05 15:30:00,117.11,117.26,117.01,117.08,22477.01460248783,93.612,93.7319,93.532,93.588,22477.0146
2016-01-05 15:35:00,117.11,117.15,116.87,117.09,30352.6230394808,93.612,93.6439,93.4201,93.596,30352.623
2016-01-05 15:40:00,117.1,117.39,117.07,117.22,20138.45321795565,93.604,93.8358,93.58,93.6999,20138.4532
2016-01-05 15:45:00,117.24,117.31,117.12,117.27,22959.43753380205,93.7159,93.7718,93.62,93.7399,22959.4375
2016-01-05 15:50:00,117.24,117.25,117.05,117.1,24631.69280692266,93.7159,93.7239,93.564,93.604,24631.6928
2016-01-05 15:55:00,117.1,117.34,117.09,117.29,57454.84045429962,93.604,93.7958,93.596,93.7559,57454.8405
2016-01-06 09:30:00,115.43,115.64,114.91,115.18,24484.58626284478,92.2691,92.4369,91.8534,92.0692,24484.5863
2016-01-06 09:35:00,115.09,115.34,114.83,115.27,18861.005949161707,91.9973,92.1971,91.7895,92.1412,18861.0059
2016-01-06 09:40:00,115.24,115.36,115.05,115.36,8925.90589507842,92.1172,92.2131,91.9653,92.2131,8925.9059
2016-01-06 09:45:00,115.35,115.49,115.14,115.25,10976.744186046511,92.2051,92.317,92.0373,92.1252,10976.7442
2016-01-06 09:50:00,115.25,115.52,115.24,115.24,10280.151433207138,92.1252,92.341,92.1172,92.1172,10280.1514
2016-01-06 09:55:00,115.27,115.31,115.08,115.29,10959.437533802056,92.1412,92.1731,91.9893,92.1572,10959.4375
2016-01-06 10:00:00,115.26,115.3,114.84,114.88,37966.46836127636,92.1332,92.1651,91.7974,91.8294,37966.4684
2016-01-06 10:05:00,114.89,115.12,114.87,115.12,33188.750676041105,91.8374,92.0213,91.8214,92.0213,33188.7507
2016-01-06 10:10:00,115.12,115.17,114.9,114.94,17198.48566792861,92.0213,92.0612,91.8454,91.8774,17198.4857
2016-01-06 10:15:00,114.92,115.0,114.83,114.99,18035.69497025419,91.8614,91.9253,91.7895,91.9173,18035.695
2016-01-06 10:20:00,115.01,115.28,115.0,115.2,38190.37317468902,91.9333,92.1492,91.9253,92.0852,38190.3732
2016-01-06 10:25:00,115.19,115.52,115.13,115.45,20048.67495943753,92.0772,92.341,92.0293,92.285,20048.675
2016-01-06 10:30:00,115.45,115.45,115.2,115.24,75740.40021633315,92.285,92.285,92.0852,92.1172,75740.4002
2016-01-06 10:35:00,115.29,115.33,114.96,114.96,27290.427257977284,92.1572,92.1891,91.8934,91.8934,27290.4273
2016-01-06 10:40:00,114.96,114.99,114.81,114.96,19852.89345592212,91.8934,91.9173,91.7735,91.8934,19852.8935
2016-01-06 10:45:00,114.93,114.98,114.86,114.92,12314.764737696052,91.8694,91.9094,91.8134,91.8614,12314.7647
2016-01-06 10:50:00,114.92,114.93,114.76,114.76,13313.142239048131,91.8614,91.8694,91.7335,91.7335,13313.1422
2016-01-06 10:55:00,114.8,114.92,114.8,114.89,8869.659275283937,91.7655,91.8614,91.7655,91.8374,8869.6593
2016-01-06 11:00:00,114.93,115.25,114.89,115.25,11155.219037317467,91.8694,92.1252,91.8374,92.1252,11155.219
2016-01-06 11:05:00,115.27,115.29,115.1,115.12,11584.640346133045,92.1412,92.1572,92.0053,92.0213,11584.6403
2016-01-06 11:10:00,115.13,115.13,114.91,114.96,9680.908599242834,92.0293,92.0293,91.8534,91.8934,9680.9086
2016-01-06 11:15:00,114.93,115.11,114.92,115.05,6922.660897782585,91.8694,92.0133,91.8614,91.9653,6922.6609
2016-01-06 11:20:00,115.05,115.33,115.01,115.18,13371.552190373175,91.9653,92.1891,91.9333,92.0692,13371.5522
2016-01-06 11:25:00,115.16,115.24,115.1,115.21,8062.736614386154,92.0532,92.1172,92.0053,92.0932,8062.7366
2016-01-06 11:30:00,115.17,115.18,115.07,115.14,6434.8296376419685,92.0612,92.0692,91.9813,92.0373,6434.8296
2016-01-06 11:35:00,115.13,115.16,115.0,115.12,8081.124932395889,92.0293,92.0532,91.9253,92.0213,8081.1249
2016-01-06 11:40:00,115.11,115.23,114.94,114.95,8018.388318009735,92.0133,92.1092,91.8774,91.8854,8018.3883
2016-01-06 11:45:00,114.96,115.0,114.9,114.92,9808.5451595457,91.8934,91.9253,91.8454,91.8614,9808.5452
2016-01-06 11:50:00,114.92,114.95,114.86,114.94,6057.328285559762,91.8614,91.8854,91.8134,91.8774,6057.3283
2016-01-06 11:55:00,114.94,114.95,114.69,114.71,8795.02433747972,91.8774,91.8854,91.6775,91.6935,8795.0243
2016-01-06 12:00:00,114.71,114.76,114.63,114.76,10720.3893996755,91.6935,91.7335,91.6296,91.7335,10720.3894
2016-01-06 12:05:00,114.72,114.76,114.62,114.72,6404.54299621417,91.7015,91.7335,91.6216,91.7015,6404.543
2016-01-06 12:10:00,114.72,114.72,114.66,114.7,9897.24175229854,91.7015,91.7015,91.6536,91.6855,9897.2418
2016-01-06 12:15:00,114.7,114.73,114.67,114.69,8997.295835586803,91.6855,91.7095,91.6616,91.6775,8997.2958
2016-01-06 12:20:00,114.69,114.81,114.69,114.78,5852.89345592212,91.6775,91.7735,91.6775,91.7495,5852.8935
2016-01-06 12:25:00,114.79,114.85,114.74,114.74,9546.782044348296,91.7575,91.8054,91.7175,91.7175,9546.782
2016-01-06 12:30:00,114.72,114.79,114.69,114.76,6760.411032990805,91.7015,91.7575,91.6775,91.7335,6760.411
2016-01-06 12:35:00,114.74,115.06,114.68,115.04,10206.598161168198,91.7175,91.9733,91.6695,91.9573,10206.5982
2016-01-06 12:40:00,115.04,115.05,114.98,115.0,8495.402920497567,91.9573,91.9653,91.9094,91.9253,8495.4029
2016-01-06 12:45:00,115.0,115.1,114.98,115.0,9886.425094645754,91.9253,92.0053,91.9094,91.9253,9886.4251
2016-01-06 12:50:00,114.94,115.0,114.81,114.84,7495.943753380206,91.8774,91.9253,91.7735,91.7974,7495.9438
2016-01-06 12:55:00,114.83,114.92,114.78,114.78,5732.828555976204,91.7895,91.8614,91.7495,91.7495,5732.8286
2016-01-06 13:00:00,114.76,114.82,114.73,114.8,6179.556517036235,91.7335,91.7815,91.7095,91.7655,6179.5565
2016-01-06 13:05:00,114.8,114.82,114.67,114.7,9484.04542996214,91.7655,91.7815,91.6616,91.6855,9484.0454
2016-01-06 13:10:00,114.69,114.7,114.59,114.6,7787.993510005408,91.6775,91.6855,91.5976,91.6056,7787.9935
2016-01-06 13:15:00,114.58,114.64,114.51,114.55,9438.615467820444,91.5896,91.6376,91.5337,91.5656,9438.6155
2016-01-06 13:20:00,114.54,114.57,114.48,114.5,8786.37101135749,91.5576,91.5816,91.5097,91.5257,8786.371
2016-01-06 13:25:00,114.55,114.56,114.48,114.51,11917.793401838831,91.5656,91.5736,91.5097,91.5337,11917.7934
2016-01-06 13:30:00,114.55,114.55,114.44,114.49,9572.74202271498,91.5656,91.5656,91.4777,91.5177,9572.742
2016-01-06 13:35:00,114.47,114.55,114.43,114.43,8299.621416982152,91.5017,91.5656,91.4697,91.4697,8299.6214
2016-01-06 13:40:00,114.45,114.47,114.35,114.35,13521.90373174689,91.4857,91.5017,91.4058,91.4058,13521.9037
2016-01-06 13:45:00,114.35,114.35,114.3,114.3,8869.659275283937,91.4058,91.4058,91.3658,91.3658,8869.6593
2016-01-06 13:50:00,114.28,114.33,114.24,114.29,9626.825310978908,91.3498,91.3898,91.3178,91.3578,9626.8253
2016-01-06 13:55:00,114.27,114.29,114.21,114.26,10125.473228772307,91.3418,91.3578,91.2939,91.3338,10125.4732
2016-01-06 14:00:00,114.26,114.44,114.14,114.32,13307.73391022174,91.3338,91.4777,91.2379,91.3818,13307.7339
2016-01-06 14:05:00,114.31,114.56,114.22,114.56,7787.993510005408,91.3738,91.5736,91.3018,91.5736,7787.9935
2016-01-06 14:10:00,114.5,114.56,114.33,114.48,11087.07409410492,91.5257,91.5736,91.3898,91.5097,11087.0741
2016-01-06 14:15:00,114.51,114.6,114.49,114.56,9753.380205516494,91.5337,91.6056,91.5177,91.5736,9753.3802
2016-01-06 14:20:00,114.57,114.6,114.37,114.43,11681.990265008111,91.5816,91.6056,91.4218,91.4697,11681.9903
2016-01-06 14:25:00,114.43,114.48,114.33,114.42,8107.0849107625745,91.4697,91.5097,91.3898,91.4617,8107.0849
2016-01-06 14:30:00,114.39,114.48,114.25,114.29,14544.0778799351,91.4377,91.5097,91.3258,91.3578,14544.0779
2016-01-06 14:35:00,114.3,114.35,114.23,114.3,9626.825310978908,91.3658,91.4058,91.3098,91.3658,9626.8253
2016-01-06 14:40:00,114.3,114.3,113.8,113.9,21883.18009734992,91.3658,91.3658,90.9661,91.0461,21883.1801
2016-01-06 14:45:00,113.84,113.9,113.62,113.71,35066.52244456463,90.9981,91.0461,90.8222,90.8942,35066.5224
2016-01-06 14:50:00,113.69,113.73,113.57,113.62,17096.809085992427,90.8782,90.9102,90.7823,90.8222,17096.8091
2016-01-06 14:55:00,113.65,113.73,113.57,113.59,11786.911844240129,90.8462,90.9102,90.7823,90.7983,11786.9118
2016-01-06 15:00:00,113.66,113.76,113.62,113.76,13719.84856679286,90.8542,90.9341,90.8222,90.9341,13719.8486
2016-01-06 15:05:00,113.76,113.92,113.73,113.9,9415.900486749591,90.9341,91.062,90.9102,91.0461,9415.9005
2016-01-06 15:10:00,113.91,113.94,113.83,113.94,11689.561925365062,91.054,91.078,90.9901,91.078,11689.5619
2016-01-06 15:15:00,113.92,114.03,113.87,114.03,11440.778799351,91.062,91.15,91.0221,91.15,11440.7788
2016-01-06 15:20:00,114.05,114.05,113.86,113.96,11279.6106003245,91.166,91.166,91.0141,91.094,11279.6106
2016-01-06 15:25:00,113.94,114.02,113.84,113.97,28263.92644672796,91.078,91.142,90.9981,91.102,28263.9264
2016-01-06 15:30:00,113.97,114.18,113.95,114.14,25734.99188750676,91.102,91.2699,91.086,91.2379,25734.9919
2016-01-06 15:35:00,114.11,114.29,114.09,114.27,22203.35316387236,91.2139,91.3578,91.1979,91.3418,22203.3532
2016-01-06 15:40:00,114.23,114.29,114.17,114.25,25883.18009734992,91.3098,91.3578,91.2619,91.3258,25883.1801
2016-01-06 15:45:00,114.26,114.43,114.26,114.43,52051.91995673337,91.3338,91.4697,91.3338,91.4697,52051.92
2016-01-06 15:50:00,114.43,114.43,114.22,114.35,47055.70578691184,91.4697,91.4697,91.3018,91.4058,47055.7058
2016-01-06 15:55:00,114.36,114.46,114.29,114.43,93676.58193618173,91.4138,91.4937,91.3578,91.4697,93676.5819
2016-01-07 09:30:00,112.11,112.32,111.63,111.63,30959.43753380205,89.6152,89.7831,89.2315,89.2315,30959.4375
2016-01-07 09:35:00,111.75,112.73,111.68,112.66,21217.95565170362,89.3275,90.1108,89.2715,90.0549,21217.9557
2016-01-07 09:40:00,112.65,113.0,112.48,112.72,19438.615467820444,90.0469,90.3266,89.911,90.1028,19438.6155
2016-01-07 09:45:00,112.55,113.21,112.4,113.2,74702.00108166576,89.9669,90.4945,89.847,90.4865,74702.0011
2016-01-07 09:50:00,113.2,113.46,113.03,113.33,15699.296917252568,90.4865,90.6943,90.3506,90.5904,15699.2969
2016-01-07 09:55:00,113.26,113.41,113.14,113.33,24138.45321795565,90.5345,90.6544,90.4385,90.5904,24138.4532
2016-01-07 10:00:00,113.21,113.21,112.57,112.65,12531.097890751756,90.4945,90.4945,89.9829,90.0469,12531.0979
2016-01-07 10:05:00,112.69,112.76,112.56,112.71,8948.620876149269,90.0788,90.1348,89.9749,90.0948,8948.6209
2016-01-07 10:10:00,112.72,112.81,112.47,112.74,21092.48242293132,90.1028,90.1748,89.903,90.1188,21092.4824
2016-01-07 10:15:00,112.82,112.96,112.72,112.85,7217.955651703623,90.1828,90.2947,90.1028,90.2067,7217.9557
2016-01-07 10:20:00,112.85,112.87,112.25,112.25,11834.505137912383,90.2067,90.2227,89.7271,89.7271,11834.5051
2016-01-07 10:25:00,112.34,112.52,112.29,112.38,19995.67333693889,89.7991,89.943,89.7591,89.831,19995.6733
2016-01-07 10:30:00,112.45,113.0,112.45,113.0,22846.944294213088,89.887,90.3266,89.887,90.3266,22846.9443
2016-01-07 10:35:00,112.96,113.08,112.79,113.08,23243.915630070307,90.2947,90.3906,90.1588,90.3906,23243.9156
2016-01-07 10:40:00,113.08,113.21,113.04,113.05,20349.37804218496,90.3906,90.4945,90.3586,90.3666,20349.378
2016-01-07 10:45:00,113.01,113.15,113.01,113.06,7533.802055164953,90.3346,90.4465,90.3346,90.3746,7533.8021
2016-01-07 10:50:00,112.98,113.02,112.84,113.0,13887.506760411032,90.3107,90.3426,90.1987,90.3266,13887.5068
2016-01-07 10:55:00,113.04,113.05,112.78,112.86,8417.522985397512,90.3586,90.3666,90.1508,90.2147,8417.523
2016-01-07 11:00:00,112.86,112.93,112.75,112.75,12617.63115197404,90.2147,90.2707,90.1268,90.1268,12617.6312
2016-01-07 11:05:00,112.75,112.81,112.48,112.51,18134.126554894538,90.1268,90.1748,89.911,89.935,18134.1266
2016-01-07 11:10:00,112.45,112.47,112.05,112.08,31100.05408328826,89.887,89.903,89.5673,89.5912,31100.0541
2016-01-07 11:15:00,112.13,112.2,111.98,112.0,18712.81773931855,89.6312,89.6872,89.5113,89.5273,18712.8177
2016-01-07 11:20:00,112.01,112.14,111.89,111.92,11141.157382368849,89.5353,89.6392,89.4394,89.4633,11141.1574
2016-01-07 11:25:00,111.93,112.16,111.92,112.1,18466.197944835047,89.4713,89.6552,89.4633,89.6072,18466.1979
2016-01-07 11:30:00,112.13,112.19,111.97,112.05,18989.72417522985,89.6312,89.6792,89.5033,89.5673,18989.7242
2016-01-07 11:35:00,112.0,112.19,111.97,112.14,11671.173607355327,89.5273,89.6792,89.5033,89.6392,11671.1736
2016-01-07 11:40:00,112.12,112.17,111.98,112.03,8572.201189832342,89.6232,89.6632,89.5113,89.5513,8572.2012
2016-01-07 11:45:00,111.98,112.02,111.74,111.86,9659.275283937262,89.5113,89.5433,89.3195,89.4154,9659.2753
2016-01-07 11:50:00,111.85,111.97,111.69,111.77,18189.291508923743,89.4074,89.5033,89.2795,89.3434,18189.2915
2016-01-07 11:55:00,111.8,111.85,111.7,111.79,21741.48188209843,89.3674,89.4074,89.2875,89.3594,21741.4819
2016-01-07 12:00:00,111.76,111.94,111.76,111.94,19198.48566792861,89.3354,89.4793,89.3354,89.4793,19198.4857
2016-01-07 12:05:00,111.89,112.05,111.76,111.94,9980.530016224986,89.4394,89.5673,89.3354,89.4793,9980.53
2016-01-07 12:10:00,111.97,112.03,111.86,111.97,8258.518117901569,89.5033,89.5513,89.4154,89.5033,8258.5181
2016-01-07 12:15:00,111.98,112.12,111.96,111.98,17400.757166035695,89.5113,89.6232,89.4953,89.5113,17400.7572
2016-01-07 12:20:00,112.01,112.03,111.83,111.84,15424.553812871822,89.5353,89.5513,89.3914,89.3994,15424.5538
2016-01-07 12:25:00,111.86,111.89,111.74,111.82,3948.080043266631,89.4154,89.4394,89.3195,89.3834,3948.08
2016-01-07 12:30:00,111.83,112.04,111.81,112.04,7247.160627366144,89.3914,89.5593,89.3754,89.5593,7247.1606
2016-01-07 12:35:00,112.01,112.04,111.87,111.94,8004.326663061114,89.5353,89.5593,89.4234,89.4793,8004.3267
2016-01-07 12:40:00,111.85,112.03,111.85,112.0,4642.509464575446,89.4074,89.5513,89.4074,89.5273,4642.5095
2016-01-07 12:45:00,112.03,112.26,111.99,112.21,13552.190373174688,89.5513,89.7351,89.5193,89.6952,13552.1904
2016-01-07 12:50:00,112.21,112.3,112.17,112.23,5077.339102217415,89.6952,89.7671,89.6632,89.7111,5077.3391
2016-01-07 12:55:00,112.22,112.31,112.11,112.2,7779.34018388318,89.7031,89.7751,89.6152,89.6872,7779.3402
2016-01-07 13:00:00,112.18,112.18,111.92,112.0,7168.199026500811,89.6712,89.6712,89.4633,89.5273,7168.199
2016-01-07 13:05:00,111.99,112.0,111.74,111.78,8719.307733910222,89.5193,89.5273,89.3195,89.3514,8719.3077
2016-01-07 13:10:00,111.81,111.89,111.65,111.78,9778.258518117902,89.3754,89.4394,89.2475,89.3514,9778.2585
2016-01-07 13:15:00,111.77,111.77,111.57,111.6,10168.73985938345,89.3434,89.3434,89.1836,89.2075,10168.7399
2016-01-07 13:20:00,111.61,111.61,111.37,111.45,10674.959437533802,89.2155,89.2155,89.0237,89.0876,10674.9594
2016-01-07 13:25:00,111.52,111.59,111.4,111.41,17917.79340183883,89.1436,89.1996,89.0477,89.0557,17917.7934
2016-01-07 13:30:00,111.42,111.43,111.22,111.29,15789.075175770686,89.0637,89.0717,88.9038,88.9597,15789.0752
2016-01-07 13:35:00,111.3,111.34,110.85,110.95,1857095.7274202271,88.9677,88.9997,88.608,88.688,1857095.7274
2016-01-07 13:40:00,110.91,110.96,110.78,110.88,30376.419686316927,88.656,88.696,88.5521,88.632,30376.4197
2016-01-07 13:45:00,110.88,110.95,110.82,110.94,29543.53704705246,88.632,88.688,88.5841,88.68,29543.537
2016-01-07 13:50:00,110.94,111.0,110.88,110.95,53257.977285018926,88.68,88.7279,88.632,88.688,53257.9773
2016-01-07 13:55:00,110.92,111.08,110.92,110.94,59844.24012979989,88.664,88.7919,88.664,88.68,59844.2401
2016-01-07 14:00:00,110.94,110.97,110.77,110.82,21362.898864250947,88.68,88.704,88.5441,88.5841,21362.8989
2016-01-07 14:05:00,110.79,110.87,110.57,110.58,22380.74634937804,88.5601,88.624,88.3842,88.3922,22380.7463
2016-01-07 14:10:00,110.59,110.76,110.45,110.62,18944.29421308816,88.4002,88.5361,88.2883,88.4242,18944.2942
2016-01-07 14:15:00,110.63,110.95,110.61,110.95,16813.412655489454,88.4322,88.688,88.4162,88.688,16813.4127
2016-01-07 14:20:00,110.91,110.94,110.77,110.8,44733.36938885884,88.656,88.68,88.5441,88.5681,44733.3694
2016-01-07 14:25:00,110.8,110.94,110.76,110.81,67567.33369388859,88.5681,88.68,88.5361,88.5761,67567.3337
2016-01-07 14:30:00,110.77,110.91,110.71,110.78,102813.41265548945,88.5441,88.656,88.4961,88.5521,102813.4127
2016-01-07 14:35:00,110.75,110.98,110.72,110.87,27749.053542455385,88.5281,88.712,88.5041,88.624,27749.0535
2016-01-07 14:40:00,110.87,111.1,110.79,111.05,22786.37101135749,88.624,88.8079,88.5601,88.7679,22786.371
2016-01-07 14:45:00,111.0,111.27,110.94,111.24,56466.19794483505,88.7279,88.9438,88.68,88.9198,56466.1979
2016-01-07 14:50:00,111.22,111.26,110.97,111.01,23580.31368307193,88.9038,88.9358,88.704,88.7359,23580.3137
2016-01-07 14:55:00,110.98,111.03,110.76,110.77,13679.826933477554,88.712,88.7519,88.5361,88.5441,13679.8269
2016-01-07 15:00:00,110.77,110.78,110.51,110.61,20566.79286100595,88.5441,88.5521,88.3363,88.4162,20566.7929
2016-01-07 15:05:00,110.61,110.84,110.54,110.84,43832.341806381824,88.4162,88.6,88.3602,88.6,43832.3418
2016-01-07 15:10:00,110.83,110.98,110.62,110.71,37560.84369929692,88.592,88.712,88.4242,88.4961,37560.8437
2016-01-07 15:15:00,110.71,110.8,110.62,110.76,46747.43104380746,88.4961,88.5681,88.4242,88.5361,46747.431
2016-01-07 15:20:00,110.76,110.76,110.36,110.49,29994.591671173606,88.5361,88.5361,88.2164,88.3203,29994.5917
2016-01-07 15:25:00,110.46,110.49,110.18,110.18,26628.447809626825,88.2963,88.3203,88.0725,88.0725,26628.4478
2016-01-07 15:30:00,110.21,110.57,110.18,110.55,41454.84045429962,88.0965,88.3842,88.0725,88.3682,41454.8405
2016-01-07 15:35:00,110.52,110.8,110.46,110.76,19473.22877230936,88.3442,88.5681,88.2963,88.5361,19473.2288
2016-01-07 15:40:00,110.78,110.8,110.61,110.62,72851.2709572742,88.5521,88.5681,88.4162,88.4242,72851.271
2016-01-07 15:45:00,110.61,111.09,110.6,111.02,69924.2833964305,88.4162,88.7999,88.4082,88.7439,69924.2834
2016-01-07 15:50:00,111.02,111.02,110.8,110.88,92544.0778799351,88.7439,88.7439,88.5681,88.632,92544.0779
2016-01-07 15:55:00,110.88,111.0,110.61,110.61,100149.26987560844,88.632,88.7279,88.4162,88.4162,100149.2699
2016-01-08 09:30:00,111.22,111.76,110.88,111.15,53185.50567874526,88.9038,89.3354,88.632,88.8478,53185.5057
2016-01-08 09:35:00,111.39,111.44,110.97,111.26,18195.781503515413,89.0397,89.0797,88.704,88.9358,18195.7815
2016-01-08 09:40:00,111.18,111.27,110.48,110.75,44616.54948620876,88.8718,88.9438,88.3123,88.5281,44616.5495
2016-01-08 09:45:00,110.65,110.83,110.58,110.81,4748.512709572742,88.4482,88.592,88.3922,88.5761,4748.5127
2016-01-08 09:50:00,110.68,110.94,110.68,110.92,37515.41373715522,88.4721,88.68,88.4721,88.664,37515.4137
2016-01-08 09:55:00,110.94,111.23,110.8,111.15,18038.939967550028,88.68,88.9118,88.5681,88.8478,18038.94
2016-01-08 10:00:00,111.11,111.11,110.9,110.9,12122.228231476473,88.8159,88.8159,88.648,88.648,12122.2282
2016-01-08 10:05:00,110.85,110.96,110.83,110.86,115089.23742563548,88.608,88.696,88.592,88.616,115089.2374
2016-01-08 10:10:00,110.91,111.0,110.67,110.76,7419.14548404543,88.656,88.7279,88.4642,88.5361,7419.1455
2016-01-08 10:15:00,110.77,110.92,110.53,110.62,25365.062195781506,88.5441,88.664,88.3522,88.4242,25365.0622
2016-01-08 10:20:00,110.62,110.87,110.61,110.86,11355.327203893996,88.4242,88.624,88.4162,88.616,11355.3272
2016-01-08 10:25:00,110.87,110.99,110.8,110.8,40008.65332612223,88.624,88.7199,88.5681,88.5681,40008.6533
2016-01-08 10:30:00,110.78,110.9,110.76,110.83,40239.04813412656,88.5521,88.648,88.5361,88.592,40239.0481
2016-01-08 10:35:00,110.89,110.92,110.77,110.84,154223.90481341266,88.64,88.664,88.5441,88.6,154223.9048
2016-01-08 10:40:00,110.89,110.99,110.81,110.91,30308.27474310438,88.64,88.7199,88.5761,88.656,30308.2747
2016-01-08 10:45:00,110.97,111.37,110.97,111.3,34104.92157923202,88.704,89.0237,88.704,88.9677,34104.9216
2016-01-08 10:50:00,111.28,111.28,111.0,111.11,17600.865332612222,88.9518,88.9518,88.7279,88.8159,17600.8653
2016-01-08 10:55:00,111.04,111.23,111.0,111.0,20967.009194159004,88.7599,88.9118,88.7279,88.7279,20967.0092
2016-01-08 11:00:00,111.0,111.2,111.0,111.11,23376.960519199565,88.7279,88.8878,88.7279,88.8159,23376.9605
2016-01-08 11:05:00,111.12,111.17,110.94,111.13,23926.44672796105,88.8239,88.8638,88.68,88.8319,23926.4467
2016-01-08 11:10:00,111.12,111.12,110.89,110.91,16420.76798269335,88.8239,88.8239,88.64,88.656,16420.768
2016-01-08 11:15:00,110.91,111.0,110.86,110.99,5786.9118442401295,88.656,88.7279,88.616,88.7199,5786.9118
2016-01-08 11:20:00,110.88,110.99,110.85,110.99,4576.527852893456,88.632,88.7199,88.608,88.7199,4576.5279
2016-01-08 11:25:00,110.96,110.98,110.63,110.69,8784.207679826934,88.696,88.712,88.4322,88.4801,8784.2077
2016-01-08 11:30:00,110.65,110.66,110.44,110.44,3785.830178474851,88.4482,88.4562,88.2803,88.2803,3785.8302
2016-01-08 11:35:00,110.45,110.54,110.37,110.51,10180.638182801516,88.2883,88.3602,88.2243,88.3363,10180.6382
2016-01-08 11:40:00,110.5,110.56,110.28,110.54,11450.513791238507,88.3283,88.3762,88.1524,88.3602,11450.5138
2016-01-08 11:45:00,110.59,110.7,110.53,110.7,6375.33802055165,88.4002,88.4881,88.3522,88.4881,6375.338
2016-01-08 11:50:00,110.64,110.9,110.61,110.9,13196.322336398052,88.4402,88.648,88.4162,88.648,13196.3223
2016-01-08 11:55:00,110.88,110.93,110.83,110.87,7199.567333693888,88.632,88.672,88.592,88.624,7199.5673
2016-01-08 12:00:00,110.91,110.97,110.8,110.83,4300.703082747431,88.656,88.704,88.5681,88.592,4300.7031
2016-01-08 12:05:00,110.9,111.0,110.84,110.92,19571.660356949706,88.648,88.7279,88.6,88.664,19571.6604
2016-01-08 12:10:00,110.96,110.97,110.88,110.94,7476.473769605192,88.696,88.704,88.632,88.68,7476.4738
2016-01-08 12:15:00,110.95,111.05,110.9,111.0,18432.66630611141,88.688,88.7679,88.648,88.7279,18432.6663
2016-01-08 12:20:00,110.97,111.12,110.93,111.11,63702.541914548405,88.704,88.8239,88.672,88.8159,63702.5419
2016-01-08 12:25:00,111.11,111.37,111.08,111.33,25743.645213628988,88.8159,89.0237,88.7919,88.9917,25743.6452
2016-01-08 12:30:00,111.37,111.37,111.19,111.19,21897.24175229853,89.0237,89.0237,88.8798,88.8798,21897.2418
2016-01-08 12:35:00,111.19,111.22,111.07,111.08,10723.634396971336,88.8798,88.9038,88.7839,88.7919,10723.6344
2016-01-08 12:40:00,111.08,111.13,111.04,111.1,8146.024878312601,88.7919,88.8319,88.7599,88.8079,8146.0249
2016-01-08 12:45:00,111.08,111.26,111.06,111.06,14590.589507842076,88.7919,88.9358,88.7759,88.7759,14590.5895
2016-01-08 12:50:00,111.07,111.07,110.9,110.98,12969.17252568956,88.7839,88.7839,88.648,88.712,12969.1725
2016-01-08 12:55:00,111.04,111.07,110.8,110.93,30783.12601406165,88.7599,88.7839,88.5681,88.672,30783.126
2016-01-08 13:00:00,110.94,111.04,110.88,110.93,11508.923742563547,88.68,88.7599,88.632,88.672,11508.9237
2016-01-08 13:05:00,110.91,110.91,110.76,110.78,10405.624661979447,88.656,88.656,88.5361,88.5521,10405.6247
2016-01-08 13:10:00,110.78,110.84,110.67,110.73,12400.216333153056,88.5521,88.6,88.4642,88.5121,12400.2163
2016-01-08 13:15:00,110.74,110.89,110.71,110.81,11609.51865873445,88.5201,88.64,88.4961,88.5761,11609.5187
2016-01-08 13:20:00,110.79,110.83,110.63,110.66,5786.9118442401295,88.5601,88.592,88.4322,88.4562,5786.9118
2016-01-08 13:25:00,110.59,110.76,110.54,110.58,11448.35045970795,88.4002,88.5361,88.3602,88.3922,11448.3505
2016-01-08 13:30:00,110.57,110.67,110.54,110.63,19107.62574364521,88.3842,88.4642,88.3602,88.4322,19107.6257
2016-01-08 13:35:00,110.65,110.79,110.63,110.75,12574.3645213629,88.4482,88.5601,88.4322,88.5281,12574.3645
2016-01-08 13:40:00,110.73,110.79,110.64,110.66,10360.19469983775,88.5121,88.5601,88.4402,88.4562,10360.1947
2016-01-08 13:45:00,110.63,110.63,110.37,110.42,32598.161168199025,88.4322,88.4322,88.2243,88.2643,32598.1612
2016-01-08 13:50:00,110.39,110.49,110.29,110.3,28170.903190914007,88.2403,88.3203,88.1604,88.1684,28170.9032
2016-01-08 13:55:00,110.33,110.33,110.14,110.17,18724.71606273661,88.1924,88.1924,88.0405,88.0645,18724.7161
2016-01-08 14:00:00,110.16,110.63,110.16,110.56,27380.205516495404,88.0565,88.4322,88.0565,88.3762,27380.2055
2016-01-08 14:05:00,110.58,110.58,110.37,110.37,7688.480259599783,88.3922,88.3922,88.2243,88.2243,7688.4803
2016-01-08 14:10:00,110.39,110.39,110.17,110.22,14585.181179015684,88.2403,88.2403,88.0645,88.1044,14585.1812
2016-01-08 14:15:00,110.2,110.31,110.12,110.25,11078.420767982692,88.0885,88.1764,88.0245,88.1284,11078.4208
2016-01-08 14:20:00,110.28,110.29,110.12,110.14,9274.202271498109,88.1524,88.1604,88.0245,88.0405,9274.2023
2016-01-08 14:25:00,110.14,110.14,109.98,110.14,7778.258518117901,88.0405,88.0405,87.9126,88.0405,7778.2585
2016-01-08 14:30:00,110.08,110.28,110.03,110.19,11878.853434288803,87.9925,88.1524,87.9526,88.0805,11878.8534
2016-01-08 14:35:00,110.16,110.3,110.08,110.23,10100.594916170903,88.0565,88.1684,87.9925,88.1124,10100.5949
2016-01-08 14:40:00,110.23,110.48,110.16,110.48,10146.0248783126,88.1124,88.3123,88.0565,88.3123,10146.0249
2016-01-08 14:45:00,110.52,110.64,110.52,110.55,27766.360194699835,88.3442,88.4402,88.3442,88.3682,27766.3602
2016-01-08 14:50:00,110.57,110.58,110.35,110.48,12222.823147647376,88.3842,88.3922,88.2084,88.3123,12222.8231
2016-01-08 14:55:00,110.5,110.51,110.28,110.37,6273.661438615468,88.3283,88.3363,88.1524,88.2243,6273.6614
2016-01-08 15:00:00,110.28,110.52,110.27,110.49,7950.243374797187,88.1524,88.3442,88.1444,88.3203,7950.2434
2016-01-08 15:05:00,110.53,110.57,110.46,110.56,13504.597079502431,88.3522,88.3842,88.2963,88.3762,13504.5971
2016-01-08 15:10:00,110.55,110.64,110.44,110.6,28925.90589507842,88.3682,88.4402,88.2803,88.4082,28925.9059
2016-01-08 15:15:00,110.6,110.7,110.48,110.53,27331.530557057868,88.4082,88.4881,88.3123,88.3522,27331.5306
2016-01-08 15:20:00,110.51,110.73,110.49,110.73,24991.88750676041,88.3363,88.5121,88.3203,88.5121,24991.8875
2016-01-08 15:25:00,110.75,110.83,110.53,110.56,36047.59329367225,88.5281,88.592,88.3522,88.3762,36047.5933
2016-01-08 15:30:00,110.56,110.57,110.33,110.44,34971.33585722012,88.3762,88.3842,88.1924,88.2803,34971.3359
2016-01-08 15:35:00,110.48,110.62,110.36,110.4,46430.50297458085,88.3123,88.4242,88.2164,88.2483,46430.503
2016-01-08 15:40:00,110.42,110.49,110.17,110.3,30617.63115197404,88.2643,88.3203,88.0645,88.1684,30617.6312
2016-01-08 15:45:00,110.3,110.3,110.13,110.26,33535.96538669551,88.1684,88.1684,88.0325,88.1364,33535.9654
2016-01-08 15:50:00,110.25,110.25,109.91,109.93,78041.10329908058,88.1284,88.1284,87.8566,87.8726,78041.1033
2016-01-08 15:55:00,109.93,110.14,109.86,110.02,133320.7138994051,87.8726,88.0405,87.8167,87.9446,133320.7139
2016-01-11 09:30:00,111.98,112.1,111.25,111.8,60056.24661979448,89.5113,89.6072,88.9278,89.3674,60056.2466
2016-01-11 09:35:00,111.83,111.83,110.85,111.05,47462.41211465657,89.3914,89.3914,88.608,88.7679,47462.4121
2016-01-11 09:40:00,111.02,111.03,110.61,110.61,65454.84045429962,88.7439,88.7519,88.4162,88.4162,65454.8405
2016-01-11 09:45:00,110.72,110.72,110.45,110.5,24955.11087074094,88.5041,88.5041,88.2883,88.3283,24955.1109
2016-01-11 09:50:00,110.5,110.84,110.46,110.84,26532.17955651704,88.3283,88.6,88.2963,88.6,26532.1796
2016-01-11 09:55:00,110.79,110.87,110.63,110.64,31363.980530016222,88.5601,88.624,88.4322,88.4402,31363.9805
2016-01-11 10:00:00,110.63,110.66,110.37,110.45,17115.197404002163,88.4322,88.4562,88.2243,88.2883,17115.1974
2016-01-11 10:05:00,110.48,110.53,110.23,110.47,17614.926987560844,88.3123,88.3522,88.1124,88.3043,17614.927
2016-01-11 10:10:00,110.47,110.7,110.43,110.6,7896.160086533261,88.3043,88.4881,88.2723,88.4082,7896.1601
2016-01-11 10:15:00,110.63,110.64,110.27,110.52,12115.738236884805,88.4322,88.4402,88.1444,88.3442,12115.7382
2016-01-11 10:20:00,110.46,110.7,110.46,110.63,9673.336938885885,88.2963,88.4881,88.2963,88.4322,9673.3369
2016-01-11 10:25:00,110.67,110.8,110.47,110.48,75236.34396971336,88.4642,88.5681,88.3043,88.3123,75236.344
2016-01-11 10:30:00,110.5,111.09,110.49,111.09,25410.4921579232,88.3283,88.7999,88.3203,88.7999,25410.4922
2016-01-11 10:35:00,111.12,111.31,110.87,110.87,63674.41860465116,88.8239,88.9757,88.624,88.624,63674.4186
2016-01-11 10:40:00,110.94,111.02,110.73,111.0,30406.706327744727,88.68,88.7439,88.5121,88.7279,30406.7063
2016-01-11 10:45:00,111.02,111.2,110.69,110.75,46999.45916711736,88.7439,88.8878,88.4801,88.5281,46999.4592
2016-01-11 10:50:00,110.76,110.92,110.71,110.76,22214.16982152515,88.5361,88.664,88.4961,88.5361,22214.1698
2016-01-11 10:55:00,110.73,110.78,110.56,110.77,13039.480800432666,88.5121,88.5521,88.3762,88.5441,13039.4808
2016-01-11 11:00:00,110.77,110.77,110.53,110.63,18349.37804218497,88.5441,88.5441,88.3522,88.4322,18349.378
2016-01-11 11:05:00,110.6,110.61,110.5,110.59,20245.538128718224,88.4082,88.4162,88.3283,88.4002,20245.5381
2016-01-11 11:10:00,110.6,110.78,110.6,110.71,11902.650081124932,88.4082,88.5521,88.4082,88.4961,11902.6501
2016-01-11 11:15:00,110.71,111.05,110.71,110.97,12738.777717685234,88.4961,88.7679,88.4961,88.704,12738.7777
2016-01-11 11:20:00,110.94,111.17,110.87,111.06,24988.64250946457,88.68,88.8638,88.624,88.7759,24988.6425
2016-01-11 11:25:00,111.05,111.15,110.95,111.13,11893.996755002703,88.7679,88.8478,88.688,88.8319,11893.9968
2016-01-11 11:30:00,111.12,111.13,110.63,110.63,40827.47431043808,88.8239,88.8319,88.4322,88.4322,40827.4743
2016-01-11 11:35:00,110.63,110.88,110.59,110.73,12237.966468361275,88.4322,88.632,88.4002,88.5121,12237.9665
2016-01-11 11:40:00,110.74,110.96,110.69,110.75,10826.392644672796,88.5201,88.696,88.4801,88.5281,10826.3926
2016-01-11 11:45:00,110.75,110.91,110.67,110.86,36501.89291508924,88.5281,88.656,88.4642,88.616,36501.8929
2016-01-11 11:50:00,110.92,110.99,110.81,110.87,23166.03569497025,88.664,88.7199,88.5761,88.624,23166.0357
2016-01-11 11:55:00,110.86,111.09,110.85,110.85,12687.939426717145,88.616,88.7999,88.608,88.608,12687.9394
2016-01-11 12:00:00,110.9,110.92,110.81,110.81,9628.988642509465,88.648,88.664,88.5761,88.5761,9628.9886
2016-01-11 12:05:00,110.79,111.0,110.76,110.95,15915.630070308274,88.5601,88.7279,88.5361,88.688,15915.6301
2016-01-11 12:10:00,111.0,111.23,110.98,111.12,19477.55543537047,88.7279,88.9118,88.712,88.8239,19477.5554
2016-01-11 12:15:00,111.14,111.25,111.01,111.06,7632.2336398053,88.8398,88.9278,88.7359,88.7759,7632.2336
2016-01-11 12:20:00,111.08,111.08,110.86,110.91,4788.534342888048,88.7919,88.7919,88.616,88.656,4788.5343
2016-01-11 12:25:00,110.94,110.97,110.76,110.95,15031.909140075715,88.68,88.704,88.5361,88.688,15031.9091
2016-01-11 12:30:00,110.94,110.98,110.87,110.88,8326.663061114115,88.68,88.712,88.624,88.632,8326.6631
2016-01-11 12:35:00,110.94,111.03,110.89,110.95,5191.995673336939,88.68,88.7519,88.64,88.688,5191.9957
2016-01-11 12:40:00,110.92,111.13,110.89,111.0,13154.13737155219,88.664,88.8319,88.64,88.7279,13154.1374
2016-01-11 12:45:00,111.03,111.04,110.84,110.84,5935.100054083288,88.7519,88.7599,88.6,88.6,5935.1001
2016-01-11 12:50:00,110.84,110.87,110.56,110.63,23537.047052460788,88.6,88.624,88.3762,88.4322,23537.0471
2016-01-11 12:55:00,110.65,110.77,110.57,110.63,28469.44294213088,88.4482,88.5441,88.3842,88.4322,28469.4429
2016-01-11 13:00:00,110.69,110.72,110.54,110.64,13206.057328285558,88.4801,88.5041,88.3602,88.4402,13206.0573
2016-01-11 13:05:00,110.66,110.76,110.55,110.55,11812.871822606814,88.4562,88.5361,88.3682,88.3682,11812.8718
2016-01-11 13:10:00,110.58,110.58,110.23,110.31,18157.923201730664,88.3922,88.3922,88.1124,88.1764,18157.9232
2016-01-11 13:15:00,110.36,110.63,110.32,110.56,37490.53542455381,88.2164,88.4322,88.1844,88.3762,37490.5354
2016-01-11 13:20:00,110.49,110.66,110.45,110.61,7517.577068685776,88.3203,88.4562,88.2883,88.4162,7517.5771
2016-01-11 13:25:00,110.57,110.76,110.54,110.69,11741.481882098433,88.3842,88.5361,88.3602,88.4801,11741.4819
2016-01-11 13:30:00,110.65,110.77,110.63,110.75,10732.287723093565,88.4482,88.5441,88.4322,88.5281,10732.2877
2016-01-11 13:35:00,110.73,110.87,110.55,110.57,25303.407247160627,88.5121,88.624,88.3682,88.3842,25303.4072
2016-01-11 13:40:00,110.61,110.63,110.33,110.34,10008.653326122228,88.4162,88.4322,88.1924,88.2004,10008.6533
2016-01-11 13:45:00,110.34,110.4,110.2,110.2,49381.28718226068,88.2004,88.2483,88.0885,88.0885,49381.2872
2016-01-11 13:50:00,110.16,110.27,110.13,110.25,9993.510005408329,88.0565,88.1444,88.0325,88.1284,9993.51
2016-01-11 13:55:00,110.29,110.39,110.23,110.29,12464.034613304488,88.1604,88.2403,88.1124,88.1604,12464.0346
2016-01-11 14:00:00,110.27,110.52,110.26,110.52,12673.877771768524,88.1444,88.3442,88.1364,88.3442,12673.8778
2016-01-11 14:05:00,110.49,110.65,110.46,110.6,18249.86479177934,88.3203,88.4482,88.2963,88.4082,18249.8648
2016-01-11 14:10:00,110.63,110.77,110.51,110.51,11916.711736073554,88.4322,88.5441,88.3363,88.3363,11916.7117
2016-01-11 14:15:00,110.51,110.76,110.51,110.75,12202.271498107084,88.3363,88.5361,88.3363,88.5281,12202.2715
2016-01-11 14:20:00,110.75,110.76,110.63,110.71,11488.372093023256,88.5281,88.5361,88.4322,88.4961,11488.3721
2016-01-11 14:25:00,110.73,110.88,110.62,110.8,9080.58409951325,88.5121,88.632,88.4242,88.5681,9080.5841
2016-01-11 14:30:00,110.81,110.84,110.48,110.5,39388.85884261763,88.5761,88.6,88.3123,88.3283,39388.8588
2016-01-11 14:35:00,110.51,110.53,110.38,110.49,14926.9875608437,88.3363,88.3522,88.2323,88.3203,14926.9876
2016-01-11 14:40:00,110.48,110.7,110.47,110.63,16071.389940508385,88.3123,88.4881,88.3043,88.4322,16071.3899
2016-01-11 14:45:00,110.62,110.63,110.41,110.42,16073.55327203894,88.4242,88.4322,88.2563,88.2643,16073.5533
2016-01-11 14:50:00,110.42,110.42,110.23,110.23,21114.115738236884,88.2643,88.2643,88.1124,88.1124,21114.1157
2016-01-11 14:55:00,110.21,110.31,110.21,110.27,20104.921579232017,88.0965,88.1764,88.0965,88.1444,20104.9216
2016-01-11 15:00:00,110.24,110.31,110.22,110.24,16775.554353704705,88.1204,88.1764,88.1044,88.1204,16775.5544
2016-01-11 15:05:00,110.28,110.28,109.91,110.02,22353.70470524608,88.1524,88.1524,87.8566,87.9446,22353.7047
2016-01-11 15:10:00,109.98,109.98,109.84,109.88,12094.104921579232,87.9126,87.9126,87.8007,87.8327,12094.1049
2016-01-11 15:15:00,109.93,109.93,109.68,109.83,13929.691725256896,87.8726,87.8726,87.6728,87.7927,13929.6917
2016-01-11 15:20:00,109.87,110.24,109.81,110.21,27941.59004867496,87.8247,88.1204,87.7767,88.0965,27941.59
2016-01-11 15:25:00,110.22,110.54,110.21,110.49,17758.788534342886,88.1044,88.3602,88.0965,88.3203,17758.7885
2016-01-11 15:30:00,110.51,110.6,110.44,110.54,32018.388318009733,88.3363,88.4082,88.2803,88.3602,32018.3883
2016-01-11 15:35:00,110.54,110.82,110.46,110.63,55861.546782044345,88.3602,88.5841,88.2963,88.4322,55861.5468
2016-01-11 15:40:00,110.63,110.76,110.48,110.66,37445.10546241212,88.4322,88.5361,88.3123,88.4562,37445.1055
2016-01-11 15:45:00,110.64,110.67,110.23,110.36,40424.01297998918,88.4402,88.4642,88.1124,88.2164,40424.013
2016-01-11 15:50:00,110.37,110.62,110.37,110.58,29004.867495943752,88.2243,88.4242,88.2243,88.3922,29004.8675
2016-01-11 15:55:00,110.57,110.61,110.41,110.42,101336.93888588426,88.3842,88.4162,88.2563,88.2643,101336.9389
2016-01-12 09:30:00,111.58,111.98,110.99,110.99,25653.86695511087,89.1916,89.5113,88.7199,88.7199,25653.867
2016-01-12 09:35:00,111.16,111.7,111.09,111.56,35843.15846403461,88.8558,89.2875,88.7999,89.1756,35843.1585
2016-01-12 09:40:00,111.62,111.89,111.61,111.81,4318.009734991887,89.2235,89.4394,89.2155,89.3754,4318.0097
2016-01-12 09:45:00,111.91,111.98,111.83,111.98,12456.46295294754,89.4553,89.5113,89.3914,89.5113,12456.463
2016-01-12 09:50:00,111.98,112.03,111.59,111.59,43773.931855056784,89.5113,89.5513,89.1996,89.1996,43773.9319
2016-01-12 09:55:00,111.48,111.83,111.42,111.65,16284.478096268253,89.1116,89.3914,89.0637,89.2475,16284.4781
2016-01-12 10:00:00,111.66,111.75,111.47,111.47,37684.153596538665,89.2555,89.3275,89.1036,89.1036,37684.1536
2016-01-12 10:05:00,111.46,111.59,111.36,111.36,14208.761492698755,89.0956,89.1996,89.0157,89.0157,14208.7615
2016-01-12 10:10:00,111.39,111.55,111.32,111.33,9211.465657111952,89.0397,89.1676,88.9837,88.9917,9211.4657
2016-01-12 10:15:00,111.39,111.44,111.17,111.23,20203.35316387236,89.0397,89.0797,88.8638,88.9118,20203.3532
2016-01-12 10:20:00,111.15,111.15,110.86,110.86,5692.806922660898,88.8478,88.8478,88.616,88.616,5692.8069
2016-01-12 10:25:00,110.81,111.02,110.79,111.0,6979.989183342347,88.5761,88.7439,88.5601,88.7279,6979.9892
2016-01-12 10:30:00,110.93,111.31,110.93,111.15,13631.151974040022,88.672,88.9757,88.672,88.8478,13631.152
2016-01-12 10:35:00,111.15,111.25,110.92,110.97,31260.140616549485,88.8478,88.9278,88.664,88.704,31260.1406
2016-01-12 10:40:00,110.96,111.08,110.89,110.98,7591.130340724716,88.696,88.7919,88.64,88.712,7591.1303
2016-01-12 10:45:00,110.96,111.04,110.74,110.78,41831.26014061655,88.696,88.7599,88.5201,88.5521,41831.2601
2016-01-12 10:50:00,110.77,110.89,110.63,110.89,4975.662520281233,88.5441,88.64,88.4322,88.64,4975.6625
2016-01-12 10:55:00,110.86,111.09,110.86,111.05,6598.161168199026,88.616,88.7999,88.616,88.7679,6598.1612
2016-01-12 11:00:00,111.12,111.18,111.03,111.12,5984.8566792861,88.8239,88.8718,88.7519,88.8239,5984.8567
2016-01-12 11:05:00,111.12,111.18,111.01,111.14,8400.216333153056,88.8239,88.8718,88.7359,88.8398,8400.2163
2016-01-12 11:10:00,111.07,111.12,110.87,110.88,10097.349918875068,88.7839,88.8239,88.624,88.632,10097.3499
2016-01-12 11:15:00,110.84,111.06,110.76,111.06,8241.211465657112,88.6,88.7759,88.5361,88.7759,8241.2115
2016-01-12 11:20:00,111.03,111.09,110.86,110.88,4973.499188750676,88.7519,88.7999,88.616,88.632,4973.4992
2016-01-12 11:25:00,110.84,110.88,110.78,110.88,8021.63331530557,88.6,88.632,88.5521,88.632,8021.6333
2016-01-12 11:30:00,110.86,110.87,110.66,110.74,17397.51216873986,88.616,88.624,88.4562,88.5201,17397.5122
2016-01-12 11:35:00,110.69,110.75,110.44,110.51,16746.349378042185,88.4801,88.5281,88.2803,88.3363,16746.3494
2016-01-12 11:40:00,110.55,110.86,110.55,110.84,4326.663061114115,88.3682,88.616,88.3682,88.6,4326.6631
2016-01-12 11:45:00,110.77,111.11,110.73,111.06,5408.328826392644,88.5441,88.8159,88.5121,88.7759,5408.3288
2016-01-12 11:50:00,111.05,111.24,111.04,111.12,10958.355868036777,88.7679,88.9198,88.7599,88.8239,10958.3559
2016-01-12 11:55:00,111.1,111.19,111.01,111.08,7900.486749594375,88.8079,88.8798,88.7359,88.7919,7900.4867
2016-01-12 12:00:00,111.07,111.22,111.01,111.22,8583.017847485127,88.7839,88.9038,88.7359,88.9038,8583.0178
2016-01-12 12:05:00,111.16,111.29,111.16,111.21,6986.4791779340185,88.8558,88.9597,88.8558,88.8958,6986.4792
2016-01-12 12:10:00,111.2,111.24,111.17,111.18,3958.896700919416,88.8878,88.9198,88.8638,88.8718,3958.8967
2016-01-12 12:15:00,111.19,111.24,110.99,110.99,8206.598161168198,88.8798,88.9198,88.7199,88.7199,8206.5982
2016-01-12 12:20:00,110.99,111.02,110.82,110.83,11044.889129259058,88.7199,88.7439,88.5841,88.592,11044.8891
2016-01-12 12:25:00,110.83,111.02,110.81,110.88,17167.11736073553,88.592,88.7439,88.5761,88.632,17167.1174
2016-01-12 12:30:00,110.89,110.93,110.72,110.75,32449.972958355866,88.64,88.672,88.5041,88.5281,32449.973
2016-01-12 12:35:00,110.72,110.75,110.58,110.67,5738.236884802596,88.5041,88.5281,88.3922,88.4642,5738.2369
2016-01-12 12:40:00,110.63,110.82,110.63,110.71,19100.05408328826,88.4322,88.5841,88.4322,88.4961,19100.0541
2016-01-12 12:45:00,110.65,110.91,110.57,110.89,14712.81773931855,88.4482,88.656,88.3842,88.64,14712.8177
2016-01-12 12:50:00,110.94,111.0,110.8,110.94,9440.778799351,88.68,88.7279,88.5681,88.68,9440.7788
2016-01-12 12:55:00,110.96,110.96,110.71,110.75,23442.94213088156,88.696,88.696,88.4961,88.5281,23442.9421
2016-01-12 13:00:00,110.76,111.0,110.76,110.79,14568.956192536503,88.5361,88.7279,88.5361,88.5601,14568.9562
2016-01-12 13:05:00,110.81,110.94,110.76,110.92,27764.19686316928,88.5761,88.68,88.5361,88.664,27764.1969
2016-01-12 13:10:00,110.9,110.99,110.79,110.88,14844.780962682533,88.648,88.7199,88.5601,88.632,14844.781
2016-01-12 13:15:00,110.87,110.91,110.73,110.87,8705.2460789616,88.624,88.656,88.5121,88.624,8705.2461
2016-01-12 13:20:00,110.88,110.88,110.74,110.74,20086.53326122228,88.632,88.632,88.5201,88.5201,20086.5333
2016-01-12 13:25:00,110.75,110.82,110.66,110.77,3461.3304488912927,88.5281,88.5841,88.4562,88.5441,3461.3304
2016-01-12 13:30:00,110.73,110.82,110.63,110.75,5224.445646295295,88.5121,88.5841,88.4322,88.5281,5224.4456
2016-01-12 13:35:00,110.76,110.88,110.67,110.81,8813.412655489454,88.5361,88.632,88.4642,88.5761,8813.4127
2016-01-12 13:40:00,110.82,110.96,110.77,110.9,9201.730665224446,88.5841,88.696,88.5441,88.648,9201.7307
2016-01-12 13:45:00,110.93,110.97,110.87,110.93,9085.992428339645,88.672,88.704,88.624,88.672,9085.9924
2016-01-12 13:50:00,110.94,110.97,110.82,110.89,59351.00054083288,88.68,88.704,88.5841,88.64,59351.0005
2016-01-12 13:55:00,110.83,110.91,110.79,110.79,11189.83234180638,88.592,88.656,88.5601,88.5601,11189.8323
2016-01-12 14:00:00,110.81,110.91,110.65,110.69,25667.92861005949,88.5761,88.656,88.4482,88.4801,25667.9286
2016-01-12 14:05:00,110.75,110.85,110.56,110.63,34354.78637101136,88.5281,88.608,88.3762,88.4322,34354.7864
2016-01-12 14:10:00,110.62,110.79,110.6,110.67,5959.978366684694,88.4242,88.5601,88.4082,88.4642,5959.9784
2016-01-12 14:15:00,110.63,110.69,110.51,110.62,8770.146024878311,88.4322,88.4801,88.3363,88.4242,8770.146
2016-01-12 14:20:00,110.58,110.88,110.51,110.77,18359.11303407247,88.3922,88.632,88.3363,88.5441,18359.113
2016-01-12 14:25:00,110.82,110.93,110.72,110.74,22366.68469442942,88.5841,88.672,88.5041,88.5201,22366.6847
2016-01-12 14:30:00,110.77,110.98,110.7,110.93,13326.122228231476,88.5441,88.712,88.4881,88.672,13326.1222
2016-01-12 14:35:00,110.92,111.36,110.92,111.27,23521.90373174689,88.664,89.0157,88.664,88.9438,23521.9037
2016-01-12 14:40:00,111.26,111.27,111.0,111.06,19379.123850730124,88.9358,88.9438,88.7279,88.7759,19379.1239
2016-01-12 14:45:00,111.02,111.13,110.93,111.01,63111.952406706325,88.7439,88.8319,88.672,88.7359,63111.9524
2016-01-12 14:50:00,111.0,111.4,110.91,111.4,11957.815035154135,88.7279,89.0477,88.656,89.0477,11957.815
2016-01-12 14:55:00,111.37,111.57,111.35,111.53,9179.015684153595,89.0237,89.1836,89.0077,89.1516,9179.0157
2016-01-12 15:00:00,111.49,111.49,111.22,111.22,12583.017847485127,89.1196,89.1196,88.9038,88.9038,12583.0178
2016-01-12 15:05:00,111.22,111.31,111.13,111.13,13866.95511087074,88.9038,88.9757,88.8319,88.8319,13866.9551
2016-01-12 15:10:00,111.13,111.17,111.07,111.12,115501.3520822066,88.8319,88.8638,88.7839,88.8239,115501.3521
2016-01-12 15:15:00,111.09,111.49,111.09,111.49,18732.287723093563,88.7999,89.1196,88.7999,89.1196,18732.2877
2016-01-12 15:20:00,111.49,111.86,111.43,111.86,13276.365603028664,89.1196,89.4154,89.0717,89.4154,13276.3656
2016-01-12 15:25:00,111.86,111.98,111.79,111.79,14588.42617631152,89.4154,89.5113,89.3594,89.3594,14588.4262
2016-01-12 15:30:00,111.82,111.82,111.54,111.63,14118.983234180638,89.3834,89.3834,89.1596,89.2315,14118.9832
2016-01-12 15:35:00,111.64,111.91,111.64,111.73,12684.694429421308,89.2395,89.4553,89.2395,89.3115,12684.6944
2016-01-12 15:40:00,111.7,112.04,111.62,112.0,13988.101676581937,89.2875,89.5593,89.2235,89.5273,13988.1017
2016-01-12 15:45:00,112.04,112.09,111.87,112.02,18555.97620335316,89.5593,89.5992,89.4234,89.5433,18555.9762
2016-01-12 15:50:00,112.0,112.03,111.9,112.01,24342.888047593293,89.5273,89.5513,89.4474,89.5353,24342.888
2016-01-12 15:55:00,112.03,112.11,111.96,112.02,68901.027582477,89.5513,89.6152,89.4953,89.5433,68901.0276
2016-01-13 09:30:00,112.72,113.11,112.07,112.44,25280.692266089776,90.1028,90.4146,89.5832,89.879,25280.6923
2016-01-13 09:35:00,112.41,112.82,112.41,112.82,7498.107084910763,89.855,90.1828,89.855,90.1828,7498.1071
2016-01-13 09:40:00,112.82,112.82,112.28,112.29,16473.769605191996,90.1828,90.1828,89.7511,89.7591,16473.7696
2016-01-13 09:45:00,112.33,112.38,112.14,112.23,4546.241211465657,89.7911,89.831,89.6392,89.7111,4546.2412
2016-01-13 09:50:00,112.28,112.28,111.89,111.96,14073.55327203894,89.7511,89.7511,89.4394,89.4953,14073.5533
2016-01-13 09:55:00,111.96,112.14,111.93,112.03,17560.84369929692,89.4953,89.6392,89.4713,89.5513,17560.8437
2016-01-13 10:00:00,112.04,112.51,112.02,112.3,13669.01027582477,89.5593,89.935,89.5433,89.7671,13669.0103
2016-01-13 10:05:00,112.31,112.42,112.26,112.38,5989.183342347214,89.7751,89.863,89.7351,89.831,5989.1833
2016-01-13 10:10:00,112.3,112.32,111.93,111.99,11989.183342347214,89.7671,89.7831,89.4713,89.5193,11989.1833
2016-01-13 10:15:00,111.98,111.98,111.72,111.77,8832.882639264468,89.5113,89.5113,89.3035,89.3434,8832.8826
2016-01-13 10:20:00,111.83,112.06,111.61,112.06,11998.91833423472,89.3914,89.5752,89.2155,89.5752,11998.9183
2016-01-13 10:25:00,112.02,112.1,111.83,112.06,4651.162790697675,89.5433,89.6072,89.3914,89.5752,4651.1628
2016-01-13 10:30:00,111.98,112.1,111.38,111.39,9494.862087614929,89.5113,89.6072,89.0317,89.0397,9494.8621
2016-01-13 10:35:00,111.37,111.62,111.28,111.31,12782.044348296376,89.0237,89.2235,88.9518,88.9757,12782.0443
2016-01-13 10:40:00,111.25,111.66,111.22,111.65,12074.634937804218,88.9278,89.2555,88.9038,89.2475,12074.6349
2016-01-13 10:45:00,111.61,111.74,111.47,111.74,6438.074634937804,89.2155,89.3195,89.1036,89.3195,6438.0746
2016-01-13 10:50:00,111.78,111.87,111.61,111.63,5354.245538128718,89.3514,89.4234,89.2155,89.2315,5354.2455
2016-01-13 10:55:00,111.62,111.93,111.53,111.78,6180.638182801514,89.2235,89.4713,89.1516,89.3514,6180.6382
2016-01-13 11:00:00,111.75,111.84,111.57,111.64,3953.488372093023,89.3275,89.3994,89.1836,89.2395,3953.4884
2016-01-13 11:05:00,111.61,111.71,111.45,111.45,7524.067063277447,89.2155,89.2955,89.0876,89.0876,7524.0671
2016-01-13 11:10:00,111.45,111.67,111.41,111.63,5249.323958896701,89.0876,89.2635,89.0557,89.2315,5249.324
2016-01-13 11:15:00,111.7,111.79,111.62,111.72,2625.2028123309897,89.2875,89.3594,89.2235,89.3035,2625.2028
2016-01-13 11:20:00,111.86,111.86,111.56,111.65,11568.415359653867,89.4154,89.4154,89.1756,89.2475,11568.4154
2016-01-13 11:25:00,111.68,111.68,111.44,111.56,14024.878312601406,89.2715,89.2715,89.0797,89.1756,14024.8783
2016-01-13 11:30:00,111.5,111.61,111.35,111.59,17943.753380205515,89.1276,89.2155,89.0077,89.1996,17943.7534
2016-01-13 11:35:00,111.7,111.82,111.57,111.65,15840.995132504057,89.2875,89.3834,89.1836,89.2475,15840.9951
2016-01-13 11:40:00,111.66,111.77,111.59,111.63,10343.969713358572,89.2555,89.3434,89.1996,89.2315,10343.9697
2016-01-13 11:45:00,111.59,111.59,111.38,111.42,7560.843699296917,89.1996,89.1996,89.0317,89.0637,7560.8437
2016-01-13 11:50:00,111.37,111.53,111.27,111.48,18355.86803677664,89.0237,89.1516,88.9438,89.1116,18355.868
2016-01-13 11:55:00,111.42,111.45,111.24,111.35,15541.373715521902,89.0637,89.0876,88.9198,89.0077,15541.3737
2016-01-13 12:00:00,111.36,111.43,111.25,111.29,9444.023796646836,89.0157,89.0717,88.9278,88.9597,9444.0238
2016-01-13 12:05:00,111.25,111.29,111.12,111.16,7641.968631692806,88.9278,88.9597,88.8239,88.8558,7641.9686
2016-01-13 12:10:00,111.24,111.53,111.24,111.38,6387.236343969713,88.9198,89.1516,88.9198,89.0317,6387.2363
2016-01-13 12:15:00,111.4,111.51,111.3,111.37,4110.32990805841,89.0477,89.1356,88.9677,89.0237,4110.3299
2016-01-13 12:20:00,111.34,111.53,111.31,111.49,4695.511087074094,88.9997,89.1516,88.9757,89.1196,4695.5111
2016-01-13 12:25:00,111.48,111.56,111.38,111.51,3439.697133585722,89.1116,89.1756,89.0317,89.1356,3439.6971
2016-01-13 12:30:00,111.51,111.52,111.26,111.33,7288.263926446728,89.1356,89.1436,88.9358,88.9917,7288.2639
2016-01-13 12:35:00,111.31,111.37,111.19,111.2,2072.4716062736616,88.9757,89.0237,88.8798,88.8878,2072.4716
2016-01-13 12:40:00,111.19,111.25,111.12,111.17,2923.7425635478635,88.8798,88.9278,88.8239,88.8638,2923.7426
2016-01-13 12:45:00,111.14,111.32,111.13,111.28,4210.924824229313,88.8398,88.9837,88.8319,88.9518,4210.9248
2016-01-13 12:50:00,111.28,111.31,111.02,111.04,2650.081124932396,88.9518,88.9757,88.7439,88.7599,2650.0811
2016-01-13 12:55:00,111.08,111.2,111.02,111.12,6895.619253650621,88.7919,88.8878,88.7439,88.8239,6895.6193
2016-01-13 13:00:00,111.12,111.23,111.12,111.23,3679.826933477556,88.8239,88.9118,88.8239,88.9118,3679.8269
2016-01-13 13:05:00,111.19,111.26,111.12,111.24,3752.2985397512166,88.8798,88.9358,88.8239,88.9198,3752.2985
2016-01-13 13:10:00,111.2,111.26,111.1,111.1,2920.497566252028,88.8878,88.9358,88.8079,88.8079,2920.4976
2016-01-13 13:15:00,111.13,111.13,110.99,111.05,3678.745267712277,88.8319,88.8319,88.7199,88.7679,3678.7453
2016-01-13 13:20:00,111.05,111.07,110.9,110.98,3857.220118983234,88.7679,88.7839,88.648,88.712,3857.2201
2016-01-13 13:25:00,110.9,110.99,110.84,110.97,9304.488912925906,88.648,88.7199,88.6,88.704,9304.4889
2016-01-13 13:30:00,110.97,111.1,110.89,110.95,5083.829096809086,88.704,88.8079,88.64,88.688,5083.8291
2016-01-13 13:35:00,110.96,110.96,110.81,110.85,4441.31963223364,88.696,88.696,88.5761,88.608,4441.3196
2016-01-13 13:40:00,110.81,110.89,110.76,110.88,5678.7452677122765,88.5761,88.64,88.5361,88.632,5678.7453
2016-01-13 13:45:00,110.78,110.89,110.63,110.86,14057.32828555976,88.5521,88.64,88.4322,88.616,14057.3283
2016-01-13 13:50:00,110.82,110.99,110.64,110.83,32839.37263385614,88.5841,88.7199,88.4402,88.592,32839.3726
2016-01-13 13:55:00,110.85,110.9,110.61,110.66,4619.794483504597,88.608,88.648,88.4162,88.4562,4619.7945
2016-01-13 14:00:00,110.61,110.86,110.54,110.54,5420.227149810708,88.4162,88.616,88.3602,88.3602,5420.2271
2016-01-13 14:05:00,110.54,110.75,110.39,110.48,28717.144402379665,88.3602,88.5281,88.2403,88.3123,28717.1444
2016-01-13 14:10:00,110.5,110.58,110.39,110.44,14954.029204975664,88.3283,88.3922,88.2403,88.2803,14954.0292
2016-01-13 14:15:00,110.47,110.5,110.34,110.41,7227.69064359113,88.3043,88.3283,88.2004,88.2563,7227.6906
2016-01-13 14:20:00,110.39,110.4,110.29,110.29,9135.749053542457,88.2403,88.2483,88.1604,88.1604,9135.7491
2016-01-13 14:25:00,110.3,110.56,110.08,110.45,14870.740941049216,88.1684,88.3762,87.9925,88.2883,14870.7409
2016-01-13 14:30:00,110.4,110.44,109.86,109.91,11837.75013520822,88.2483,88.2803,87.8167,87.8566,11837.7501
2016-01-13 14:35:00,109.81,110.03,109.77,109.95,8281.233098972418,87.7767,87.9526,87.7447,87.8886,8281.2331
2016-01-13 14:40:00,109.93,109.93,109.44,109.45,15767.441860465116,87.8726,87.8726,87.481,87.4889,15767.4419
2016-01-13 14:45:00,109.53,109.67,109.47,109.56,13722.011898323415,87.5529,87.6648,87.5049,87.5769,13722.0119
2016-01-13 14:50:00,109.64,110.0,109.64,109.95,15685.235262303948,87.6408,87.9286,87.6408,87.8886,15685.2353
2016-01-13 14:55:00,109.92,110.08,109.92,109.99,12320.173066522444,87.8646,87.9925,87.8646,87.9206,12320.1731
2016-01-13 15:00:00,110.0,110.06,109.86,109.95,14270.416441319632,87.9286,87.9765,87.8167,87.8886,14270.4164
2016-01-13 15:05:00,109.89,110.09,109.84,110.0,9194.159004867495,87.8407,88.0005,87.8007,87.9286,9194.159
2016-01-13 15:10:00,109.96,110.0,109.7,109.75,13036.23580313683,87.8966,87.9286,87.6888,87.7287,13036.2358
2016-01-13 15:15:00,109.68,110.16,109.68,110.14,10035.694970254192,87.6728,88.0565,87.6728,88.0405,10035.695
2016-01-13 15:20:00,110.08,110.12,109.78,109.93,26621.95781503515,87.9925,88.0245,87.7527,87.8726,26621.9578
2016-01-13 15:25:00,109.91,110.11,109.89,109.9,23188.7506760411,87.8566,88.0165,87.8407,87.8487,23188.7507
2016-01-13 15:30:00,109.88,110.04,109.88,110.04,30036.77663601947,87.8327,87.9606,87.8327,87.9606,30036.7766
2016-01-13 15:35:00,109.98,110.02,109.76,109.85,41118.442401298,87.9126,87.9446,87.7367,87.8087,41118.4424
2016-01-13 15:40:00,109.84,110.16,109.84,109.89,19829.096809086,87.8007,88.0565,87.8007,87.8407,19829.0968
2016-01-13 15:45:00,109.89,109.91,109.56,109.59,31965.38669551109,87.8407,87.8566,87.5769,87.6009,31965.3867
2016-01-13 15:50:00,109.59,109.77,109.55,109.7,30319.091400757166,87.6009,87.7447,87.5689,87.6888,30319.0914
2016-01-13 15:55:00,109.68,109.76,109.47,109.6,113127.09572742022,87.6728,87.7367,87.5049,87.6088,113127.0957
2016-01-14 09:30:00,110.24,110.24,109.36,109.41,17395.3488372093,88.1204,88.1204,87.417,87.457,17395.3488
2016-01-14 09:35:00,109.33,109.45,109.02,109.02,6725.797728501892,87.393,87.4889,87.1452,87.1452,6725.7977
2016-01-14 09:40:00,109.13,109.43,109.02,109.02,19626.825310978908,87.2332,87.473,87.1452,87.1452,19626.8253
2016-01-14 09:45:00,109.1,109.13,108.65,108.67,17124.93239588967,87.2092,87.2332,86.8495,86.8655,17124.9324
2016-01-14 09:50:00,108.69,108.93,108.37,108.45,13803.136830719308,86.8814,87.0733,86.6256,86.6896,13803.1368
2016-01-14 09:55:00,108.43,108.62,108.19,108.3,17167.11736073553,86.6736,86.8255,86.4818,86.5697,17167.1174
2016-01-14 10:00:00,108.21,108.31,107.62,107.65,76755.0027041644,86.4977,86.5777,86.0261,86.0501,76755.0027
2016-01-14 10:05:00,107.65,107.91,107.18,107.28,135927.52839372633,86.0501,86.2579,85.6744,85.7544,135927.5284
2016-01-14 10:10:00,107.23,107.38,106.91,107.2,46703.08274743104,85.7144,85.8343,85.4586,85.6904,46703.0827
2016-01-14 10:15:00,107.24,107.64,107.07,107.64,41879.935100054085,85.7224,86.0421,85.5865,86.0421,41879.9351
2016-01-14 10:20:00,107.68,108.03,107.45,108.03,52136.2898864251,86.0741,86.3539,85.8902,86.3539,52136.2899
2016-01-14 10:25:00,108.03,108.06,107.53,107.96,67272.03893996755,86.3539,86.3778,85.9542,86.2979,67272.0389
2016-01-14 10:30:00,108.04,108.24,107.91,108.17,91660.35694970256,86.3619,86.5217,86.2579,86.4658,91660.3569
2016-01-14 10:35:00,108.14,108.36,108.05,108.22,65868.03677663601,86.4418,86.6177,86.3699,86.5057,65868.0368
2016-01-14 10:40:00,108.25,108.9,108.24,108.9,54910.76257436452,86.5297,87.0493,86.5217,87.0493,54910.7626
2016-01-14 10:45:00,108.92,109.29,108.87,109.29,50035.69497025419,87.0653,87.361,87.0253,87.361,50035.695
2016-01-14 10:50:00,109.32,109.57,109.21,109.26,28904.27257977285,87.385,87.5849,87.2971,87.3371,28904.2726
2016-01-14 10:55:00,109.26,109.26,108.76,108.89,32017.306652244457,87.3371,87.3371,86.9374,87.0413,32017.3067
2016-01-14 11:00:00,108.95,109.11,108.69,108.7,27481.882098431583,87.0893,87.2172,86.8814,86.8894,27481.8821
2016-01-14 11:05:00,108.69,108.72,108.1,108.17,56392.6446727961,86.8814,86.9054,86.4098,86.4658,56392.6447
2016-01-14 11:10:00,108.19,108.74,108.13,108.59,27586.8036776636,86.4818,86.9214,86.4338,86.8015,27586.8037
2016-01-14 11:15:00,108.59,108.61,108.12,108.17,28808.00432666306,86.8015,86.8175,86.4258,86.4658,28808.0043
2016-01-14 11:20:00,108.17,108.28,108.08,108.15,16232.558139534884,86.4658,86.5537,86.3938,86.4498,16232.5581
2016-01-14 11:25:00,108.14,108.46,108.04,108.45,16041.103299080583,86.4418,86.6976,86.3619,86.6896,16041.1033
2016-01-14 11:30:00,108.42,108.49,108.26,108.27,14567.874526771227,86.6656,86.7216,86.5377,86.5457,14567.8745
2016-01-14 11:35:00,108.31,108.35,108.16,108.19,23261.222282314764,86.5777,86.6097,86.4578,86.4818,23261.2223
2016-01-14 11:40:00,108.16,108.23,108.03,108.09,29856.138453217955,86.4578,86.5137,86.3539,86.4018,29856.1385
2016-01-14 11:45:00,108.06,108.12,107.92,107.95,26990.80584099513,86.3778,86.4258,86.2659,86.2899,26990.8058
2016-01-14 11:50:00,107.99,108.0,107.81,107.91,26857.760951865872,86.3219,86.3299,86.178,86.2579,26857.761
2016-01-14 11:55:00,107.94,108.04,107.91,107.98,22803.677663601942,86.2819,86.3619,86.2579,86.3139,22803.6777
2016-01-14 12:00:00,108.03,108.15,107.96,108.05,38880.47593293672,86.3539,86.4498,86.2979,86.3699,38880.4759
2016-01-14 12:05:00,108.05,108.06,107.91,108.0,15572.74202271498,86.3699,86.3778,86.2579,86.3299,15572.742
2016-01-14 12:10:00,108.0,108.04,107.93,108.02,24439.15630070308,86.3299,86.3619,86.2739,86.3459,24439.1563
2016-01-14 12:15:00,108.03,108.08,107.91,108.04,32594.91617090319,86.3539,86.3938,86.2579,86.3619,32594.9162
2016-01-14 12:20:00,108.04,108.07,107.96,108.04,42134.12655489454,86.3619,86.3858,86.2979,86.3619,42134.1266
2016-01-14 12:25:00,108.06,108.06,107.94,108.0,27315.30557057869,86.3778,86.3778,86.2819,86.3299,27315.3056
2016-01-14 12:30:00,108.03,108.1,107.93,108.03,23635.478637101136,86.3539,86.4098,86.2739,86.3539,23635.4786
2016-01-14 12:35:00,108.04,108.23,108.03,108.18,38918.33423472147,86.3619,86.5137,86.3539,86.4738,38918.3342
2016-01-14 12:40:00,108.18,108.23,108.0,108.0,31826.933477555434,86.4738,86.5137,86.3299,86.3299,31826.9335
2016-01-14 12:45:00,108.02,108.2,107.95,108.13,36460.78961600865,86.3459,86.4898,86.2899,86.4338,36460.7896
2016-01-14 12:50:00,108.13,108.24,108.06,108.17,18303.948080043265,86.4338,86.5217,86.3778,86.4658,18303.9481
2016-01-14 12:55:00,108.22,108.27,108.04,108.06,66197.94483504597,86.5057,86.5457,86.3619,86.3778,66197.9448
2016-01-14 13:00:00,108.06,108.3,108.06,108.27,25229.853975121685,86.3778,86.5697,86.3778,86.5457,25229.854
2016-01-14 13:05:00,108.34,108.85,108.33,108.83,16217.414818820984,86.6017,87.0093,86.5937,86.9933,16217.4148
2016-01-14 13:10:00,108.87,108.94,108.72,108.72,31645.21362898864,87.0253,87.0813,86.9054,86.9054,31645.2136
2016-01-14 13:15:00,108.74,108.79,108.58,108.73,23646.29529475392,86.9214,86.9614,86.7935,86.9134,23646.2953
2016-01-14 13:20:00,108.72,108.78,108.64,108.78,22421.849648458625,86.9054,86.9534,86.8415,86.9534,22421.8496
2016-01-14 13:25:00,108.81,108.92,108.72,108.79,17319.632233639804,86.9774,87.0653,86.9054,86.9614,17319.6322
2016-01-14 13:30:00,108.79,108.84,108.7,108.73,22021.63331530557,86.9614,87.0013,86.8894,86.9134,22021.6333
2016-01-14 13:35:00,108.73,108.79,108.6,108.74,136207.67982693348,86.9134,86.9614,86.8095,86.9214,136207.6798
2016-01-14 13:40:00,108.77,108.99,108.69,108.91,20954.02920497566,86.9454,87.1212,86.8814,87.0573,20954.0292
2016-01-14 13:45:00,108.92,108.94,108.79,108.86,19130.34072471606,87.0653,87.0813,86.9614,87.0173,19130.3407
2016-01-14 13:50:00,108.86,109.3,108.86,109.3,112799.35100054085,87.0173,87.369,87.0173,87.369,112799.351
2016-01-14 13:55:00,109.3,109.62,109.3,109.56,22864.250946457545,87.369,87.6248,87.369,87.5769,22864.2509
2016-01-14 14:00:00,109.59,109.64,109.42,109.51,30408.86965927528,87.6009,87.6408,87.465,87.5369,30408.8697
2016-01-14 14:05:00,109.52,109.55,109.41,109.5,78872.90427257978,87.5449,87.5689,87.457,87.5289,78872.9043
2016-01-14 14:10:00,109.5,109.97,109.5,109.82,21895.078420767983,87.5289,87.9046,87.5289,87.7847,21895.0784
2016-01-14 14:15:00,109.82,110.03,109.81,109.9,15195.240670632777,87.7847,87.9526,87.7767,87.8487,15195.2407
2016-01-14 14:20:00,109.91,110.02,109.85,110.02,11813.953488372092,87.8566,87.9446,87.8087,87.9446,11813.9535
2016-01-14 14:25:00,110.02,110.06,109.77,109.79,14540.832882639264,87.9446,87.9765,87.7447,87.7607,14540.8329
2016-01-14 14:30:00,109.81,109.99,109.81,109.92,16069.226608977826,87.7767,87.9206,87.7767,87.8646,16069.2266
2016-01-14 14:35:00,109.93,109.94,109.66,109.67,11554.353704705243,87.8726,87.8806,87.6568,87.6648,11554.3537
2016-01-14 14:40:00,109.68,109.85,109.67,109.8,10928.069226608975,87.6728,87.8087,87.6648,87.7687,10928.0692
2016-01-14 14:45:00,109.79,109.86,109.58,109.62,24632.77447268794,87.7607,87.8167,87.5929,87.6248,24632.7745
2016-01-14 14:50:00,109.65,109.68,109.59,109.66,36776.63601946998,87.6488,87.6728,87.6009,87.6568,36776.636
2016-01-14 14:55:00,109.66,109.7,109.6,109.67,31561.9253650622,87.6568,87.6888,87.6088,87.6648,31561.9254
2016-01-14 15:00:00,109.67,109.74,109.65,109.71,30087.61492698756,87.6648,87.7208,87.6488,87.6968,30087.6149
2016-01-14 15:05:00,109.69,110.06,109.69,109.97,45275.28393726338,87.6808,87.9765,87.6808,87.9046,45275.2839
2016-01-14 15:10:00,110.0,110.14,109.99,110.14,18859.92428339643,87.9286,88.0405,87.9206,88.0405,18859.9243
2016-01-14 15:15:00,110.24,110.45,110.24,110.37,14465.116279069767,88.1204,88.2883,88.1204,88.2243,14465.1163
2016-01-14 15:20:00,110.38,110.47,110.31,110.45,30373.17468902109,88.2323,88.3043,88.1764,88.2883,30373.1747
2016-01-14 15:25:00,110.47,110.56,110.33,110.39,28404.542996214168,88.3043,88.3762,88.1924,88.2403,28404.543
2016-01-14 15:30:00,110.37,110.37,109.75,109.75,34690.1027582477,88.2243,88.2243,87.7287,87.7287,34690.1028
2016-01-14 15:35:00,109.78,109.86,109.53,109.63,29458.085451595456,87.7527,87.8167,87.5529,87.6328,29458.0855
2016-01-14 15:40:00,109.61,109.82,109.51,109.82,28805.840995132505,87.6168,87.7847,87.5369,87.7847,28805.841
2016-01-14 15:45:00,109.81,110.01,109.75,109.75,33318.550567874525,87.7767,87.9366,87.7287,87.7287,33318.5506
2016-01-14 15:50:00,109.77,109.98,109.41,109.5,85005.94916170902,87.7447,87.9126,87.457,87.5289,85005.9492
2016-01-14 15:55:00,109.5,109.55,109.29,109.46,176348.2963764197,87.5289,87.5689,87.361,87.4969,176348.2964
2016-01-15 09:30:00,106.93,107.08,106.19,106.92,134898.86425094644,85.4746,85.5945,84.8831,85.4666,134898.8643
2016-01-15 09:35:00,106.72,107.7,106.72,107.44,33151.97404002163,85.3067,86.0901,85.3067,85.8822,33151.974
2016-01-15 09:40:00,107.48,108.06,107.35,107.7,45944.8350459708,85.9142,86.3778,85.8103,86.0901,45944.835
2016-01-15 09:45:00,107.67,108.18,107.63,108.18,41753.38020551649,86.0661,86.4738,86.0341,86.4738,41753.3802
2016-01-15 09:50:00,108.17,108.36,108.06,108.36,22146.0248783126,86.4658,86.6177,86.3778,86.6177,22146.0249
2016-01-15 09:55:00,108.24,108.31,107.59,107.89,21128.177393185502,86.5217,86.5777,86.0022,86.242,21128.1774
2016-01-15 10:00:00,107.83,107.88,107.6,107.72,18848.025959978368,86.194,86.234,86.0101,86.1061,18848.026
2016-01-15 10:05:00,107.78,108.18,107.64,108.01,39621.416982152514,86.154,86.4738,86.0421,86.3379,39621.417
2016-01-15 10:10:00,108.07,108.18,107.68,107.79,11392.103839913469,86.3858,86.4738,86.0741,86.162,11392.1038
2016-01-15 10:15:00,107.76,108.01,107.76,108.0,11008.112493239589,86.138,86.3379,86.138,86.3299,11008.1125
2016-01-15 10:20:00,107.94,108.23,107.89,108.04,23160.62736614386,86.2819,86.5137,86.242,86.3619,23160.6274
2016-01-15 10:25:00,108.08,108.12,107.8,107.87,14094.104921579232,86.3938,86.4258,86.17,86.226,14094.1049
2016-01-15 10:30:00,107.81,108.45,107.81,108.23,13640.886965927528,86.178,86.6896,86.178,86.5137,13640.887
2016-01-15 10:35:00,108.21,108.43,108.08,108.35,36591.67117360736,86.4977,86.6736,86.3938,86.6097,36591.6712
2016-01-15 10:40:00,108.29,108.39,108.09,108.2,7630.070308274743,86.5617,86.6416,86.4018,86.4898,7630.0703
2016-01-15 10:45:00,108.18,108.61,108.03,108.61,12087.61492698756,86.4738,86.8175,86.3539,86.8175,12087.6149
2016-01-15 10:50:00,108.6,108.68,108.15,108.2,8430.502974580855,86.8095,86.8734,86.4498,86.4898,8430.503
2016-01-15 10:55:00,108.2,108.28,107.89,108.0,9144.402379664683,86.4898,86.5537,86.242,86.3299,9144.4024
2016-01-15 11:00:00,107.95,108.06,107.59,107.62,12002.163331530555,86.2899,86.3778,86.0022,86.0261,12002.1633
2016-01-15 11:05:00,107.59,107.66,107.48,107.53,29792.32017306652,86.0022,86.0581,85.9142,85.9542,29792.3202
2016-01-15 11:10:00,107.51,107.54,107.25,107.54,8670.632774472688,85.9382,85.9622,85.7304,85.9622,8670.6328
2016-01-15 11:15:00,107.56,107.72,107.28,107.37,11949.161709031909,85.9782,86.1061,85.7544,85.8263,11949.1617
2016-01-15 11:20:00,107.36,107.49,107.28,107.35,12979.989183342346,85.8183,85.9222,85.7544,85.8103,12979.9892
2016-01-15 11:25:00,107.44,107.69,107.34,107.48,12631.69280692266,85.8822,86.0821,85.8023,85.9142,12631.6928
2016-01-15 11:30:00,107.45,107.78,107.39,107.57,13025.419145484046,85.8902,86.154,85.8423,85.9862,13025.4191
2016-01-15 11:35:00,107.56,107.69,107.47,107.56,5544.618712817739,85.9782,86.0821,85.9062,85.9782,5544.6187
2016-01-15 11:40:00,107.59,107.72,107.47,107.63,5903.731746890211,86.0022,86.1061,85.9062,86.0341,5903.7317
2016-01-15 11:45:00,107.7,107.84,107.58,107.69,10081.12493239589,86.0901,86.202,85.9942,86.0821,10081.1249
2016-01-15 11:50:00,107.6,107.73,107.6,107.6,15877.771768523526,86.0101,86.1141,86.0101,86.0101,15877.7718
2016-01-15 11:55:00,107.6,107.81,107.57,107.65,21862.628447809628,86.0101,86.178,85.9862,86.0501,21862.6284
2016-01-15 12:00:00,107.63,107.75,107.57,107.58,25330.448891292588,86.0341,86.13,85.9862,85.9942,25330.4489
2016-01-15 12:05:00,107.59,107.7,107.5,107.51,28851.2709572742,86.0022,86.0901,85.9302,85.9382,28851.271
2016-01-15 12:10:00,107.59,107.68,107.51,107.57,11525.148729042725,86.0022,86.0741,85.9382,85.9862,11525.1487
2016-01-15 12:15:00,107.53,107.53,107.13,107.15,20713.89940508383,85.9542,85.9542,85.6345,85.6504,20713.8994
2016-01-15 12:20:00,107.09,107.21,106.85,106.96,10143.861546782044,85.6025,85.6984,85.4106,85.4986,10143.8615
2016-01-15 12:25:00,106.98,106.98,106.84,106.95,9868.03677663602,85.5145,85.5145,85.4026,85.4906,9868.0368
2016-01-15 12:30:00,106.94,107.01,106.61,106.86,40962.68253109789,85.4826,85.5385,85.2188,85.4186,40962.6825
2016-01-15 12:35:00,106.84,106.96,106.74,106.74,20587.34451054624,85.4026,85.4986,85.3227,85.3227,20587.3445
2016-01-15 12:40:00,106.74,107.15,106.69,107.14,8746.349378042185,85.3227,85.6504,85.2827,85.6424,8746.3494
2016-01-15 12:45:00,107.13,107.43,107.13,107.43,7193.077339102218,85.6345,85.8743,85.6345,85.8743,7193.0773
2016-01-15 12:50:00,107.38,107.51,107.36,107.44,26933.47755543537,85.8343,85.9382,85.8183,85.8822,26933.4776
2016-01-15 12:55:00,107.45,107.49,107.24,107.25,14015.1433207139,85.8902,85.9222,85.7224,85.7304,14015.1433
2016-01-15 13:00:00,107.28,107.42,107.23,107.41,9093.564088696592,85.7544,85.8663,85.7144,85.8583,9093.5641
2016-01-15 13:05:00,107.39,107.42,106.91,106.99,11666.846944294211,85.8423,85.8663,85.4586,85.5225,11666.8469
2016-01-15 13:10:00,106.96,107.4,106.96,107.33,8156.841535965386,85.4986,85.8503,85.4986,85.7943,8156.8415
2016-01-15 13:15:00,107.33,107.7,107.26,107.57,17488.372093023256,85.7943,86.0901,85.7384,85.9862,17488.3721
2016-01-15 13:20:00,107.7,107.8,107.56,107.73,10438.074634937804,86.0901,86.17,85.9782,86.1141,10438.0746
2016-01-15 13:25:00,107.74,107.9,107.66,107.79,10346.13304488913,86.1221,86.25,86.0581,86.162,10346.133
2016-01-15 13:30:00,107.74,107.97,107.7,107.89,16823.14764737696,86.1221,86.3059,86.0901,86.242,16823.1476
2016-01-15 13:35:00,107.95,107.95,107.66,107.71,15475.392103839911,86.2899,86.2899,86.0581,86.0981,15475.3921
2016-01-15 13:40:00,107.72,108.09,107.71,108.01,7679.826933477555,86.1061,86.4018,86.0981,86.3379,7679.8269
2016-01-15 13:45:00,107.97,108.38,107.94,108.17,17790.156841535965,86.3059,86.6336,86.2819,86.4658,17790.1568
2016-01-15 13:50:00,108.17,108.43,108.06,108.39,44440.23796646836,86.4658,86.6736,86.3778,86.6416,44440.238
2016-01-15 13:55:00,108.34,108.41,108.14,108.34,19032.990805841,86.6017,86.6576,86.4418,86.6017,19032.9908
2016-01-15 14:00:00,108.28,108.36,108.21,108.28,23884.261763115195,86.5537,86.6177,86.4977,86.5537,23884.2618
2016-01-15 14:05:00,108.28,108.45,108.2,108.45,19829.096809086,86.5537,86.6896,86.4898,86.6896,19829.0968
2016-01-15 14:10:00,108.45,108.62,108.42,108.43,64063.81828015144,86.6896,86.8255,86.6656,86.6736,64063.8183
2016-01-15 14:15:00,108.42,108.42,108.16,108.2,64724.71606273661,86.6656,86.6656,86.4578,86.4898,64724.7161
2016-01-15 14:20:00,108.25,108.31,108.01,108.06,49694.97025419145,86.5297,86.5777,86.3379,86.3778,49694.9703
2016-01-15 14:25:00,108.06,108.13,107.83,107.83,21623.58031368308,86.3778,86.4338,86.194,86.194,21623.5803
2016-01-15 14:30:00,107.83,108.0,107.74,107.91,6773.391022174148,86.194,86.3299,86.1221,86.2579,6773.391
2016-01-15 14:35:00,107.95,107.95,107.78,107.89,22565.71119524067,86.2899,86.2899,86.154,86.242,22565.7112
2016-01-15 14:40:00,107.87,108.26,107.87,108.26,28601.40616549486,86.226,86.5377,86.226,86.5377,28601.4062
2016-01-15 14:45:00,108.21,108.39,108.21,108.32,11890.751757706868,86.4977,86.6416,86.4977,86.5857,11890.7518
2016-01-15 14:50:00,108.33,108.55,108.26,108.55,9002.704164413197,86.5937,86.7695,86.5377,86.7695,9002.7042
2016-01-15 14:55:00,108.67,108.91,108.61,108.86,18504.056246619795,86.8655,87.0573,86.8175,87.0173,18504.0562
2016-01-15 15:00:00,108.87,109.04,108.71,109.04,31580.31368307193,87.0253,87.1612,86.8974,87.1612,31580.3137
2016-01-15 15:05:00,109.04,109.09,108.86,108.86,25621.41698215252,87.1612,87.2012,87.0173,87.0173,25621.417
2016-01-15 15:10:00,108.86,108.91,108.67,108.91,25780.421849648457,87.0173,87.0573,86.8655,87.0573,25780.4218
2016-01-15 15:15:00,108.91,108.92,108.53,108.69,33903.73174689021,87.0573,87.0653,86.7535,86.8814,33903.7317
2016-01-15 15:20:00,108.67,109.09,108.63,109.03,33379.123850730124,86.8655,87.2012,86.8335,87.1532,33379.1239
2016-01-15 15:25:00,109.01,109.22,108.97,109.08,38118.98323418064,87.1372,87.3051,87.1053,87.1932,38118.9832
2016-01-15 15:30:00,109.07,109.1,108.72,108.95,28292.0497566252,87.1852,87.2092,86.9054,87.0893,28292.0498
2016-01-15 15:35:00,108.93,109.16,108.82,108.85,49054.62412114657,87.0733,87.2571,86.9854,87.0093,49054.6241
2016-01-15 15:40:00,108.83,108.89,108.67,108.84,45458.085451595456,86.9933,87.0413,86.8655,87.0013,45458.0855
2016-01-15 15:45:00,108.86,109.03,108.77,108.9,64931.31422390481,87.0173,87.1532,86.9454,87.0493,64931.3142
2016-01-15 15:50:00,108.91,108.91,108.78,108.86,41545.70037858302,87.0573,87.0573,86.9534,87.0173,41545.7004
2016-01-15 15:55:00,108.86,109.0,108.8,108.92,103583.55868036776,87.0173,87.1292,86.9694,87.0653,103583.5587
2016-01-19 09:30:00,109.82,110.06,109.36,109.44,26863.169280692266,87.7847,87.9765,87.417,87.481,26863.1693
2016-01-19 09:35:00,109.44,109.76,109.0,109.14,14871.822606814494,87.481,87.7367,87.1292,87.2411,14871.8226
2016-01-19 09:40:00,109.07,109.16,108.78,109.16,11604.11032990806,87.1852,87.2571,86.9534,87.2571,11604.1103
2016-01-19 09:45:00,109.01,109.04,108.47,108.74,5672.255273120605,87.1372,87.1612,86.7056,86.9214,5672.2553
2016-01-19 09:50:00,108.64,109.09,108.55,109.05,23674.41860465116,86.8415,87.2012,86.7695,87.1692,23674.4186
2016-01-19 09:55:00,109.03,109.36,109.01,109.34,10314.764737696052,87.1532,87.417,87.1372,87.401,10314.7647
2016-01-19 10:00:00,109.41,109.67,109.29,109.33,9459.167117360736,87.457,87.6648,87.361,87.393,9459.1671
2016-01-19 10:05:00,109.33,109.61,109.23,109.23,5853.975121687398,87.393,87.6168,87.3131,87.3131,5853.9751
2016-01-19 10:10:00,109.3,109.66,109.24,109.57,11043.80746349378,87.369,87.6568,87.3211,87.5849,11043.8075
2016-01-19 10:15:00,109.48,110.03,109.48,109.94,13032.990805840996,87.5129,87.9526,87.5129,87.8806,13032.9908
2016-01-19 10:20:00,109.9,110.23,109.8,110.22,31475.39210383992,87.8487,88.1124,87.7687,88.1044,31475.3921
2016-01-19 10:25:00,110.23,110.49,110.17,110.49,22641.427798810168,88.1124,88.3203,88.0645,88.3203,22641.4278
2016-01-19 10:30:00,110.4,110.5,110.28,110.32,14110.32990805841,88.2483,88.3283,88.1524,88.1844,14110.3299
2016-01-19 10:35:00,110.32,110.44,110.17,110.17,16406.706327744727,88.1844,88.2803,88.0645,88.0645,16406.7063
2016-01-19 10:40:00,110.17,110.33,110.05,110.32,27771.76852352623,88.0645,88.1924,87.9686,88.1844,27771.7685
2016-01-19 10:45:00,110.29,110.76,110.26,110.73,53062.19578150351,88.1604,88.5361,88.1364,88.5121,53062.1958
2016-01-19 10:50:00,110.8,110.83,110.21,110.21,12619.794483504596,88.5681,88.592,88.0965,88.0965,12619.7945
2016-01-19 10:55:00,110.21,110.24,109.99,110.03,23407.247160627365,88.0965,88.1204,87.9206,87.9526,23407.2472
2016-01-19 11:00:00,110.0,110.17,109.95,110.03,14259.599783666848,87.9286,88.0645,87.8886,87.9526,14259.5998
2016-01-19 11:05:00,110.02,110.25,109.99,110.2,19798.8101676582,87.9446,88.1284,87.9206,88.0885,19798.8102
2016-01-19 11:10:00,110.19,110.22,109.93,109.95,31425.6354786371,88.0805,88.1044,87.8726,87.8886,31425.6355
2016-01-19 11:15:00,109.9,110.16,109.9,110.0,18004.326663061114,87.8487,88.0565,87.8487,87.9286,18004.3267
2016-01-19 11:20:00,110.01,110.39,110.01,110.21,7964.305029745808,87.9366,88.2403,87.9366,88.0965,7964.305
2016-01-19 11:25:00,110.27,110.6,110.26,110.58,7378.042184964846,88.1444,88.4082,88.1364,88.3922,7378.0422
2016-01-19 11:30:00,110.64,110.72,110.49,110.53,6538.669551108707,88.4402,88.5041,88.3203,88.3522,6538.6696
2016-01-19 11:35:00,110.48,110.64,110.24,110.64,8109.248242293131,88.3123,88.4402,88.1204,88.4402,8109.2482
2016-01-19 11:40:00,110.6,110.62,110.4,110.59,4759.329367225527,88.4082,88.4242,88.2483,88.4002,4759.3294
2016-01-19 11:45:00,110.58,110.71,110.26,110.26,7898.323418063818,88.3922,88.4961,88.1364,88.1364,7898.3234
2016-01-19 11:50:00,110.22,110.48,110.22,110.35,10330.98972417523,88.1044,88.3123,88.1044,88.2084,10330.9897
2016-01-19 11:55:00,110.3,110.63,110.3,110.42,24801.51433207139,88.1684,88.4322,88.1684,88.2643,24801.5143
2016-01-19 12:00:00,110.39,110.48,110.14,110.18,16269.334775554353,88.2403,88.3123,88.0405,88.0725,16269.3348
2016-01-19 12:05:00,110.16,110.29,110.02,110.05,14050.838290968091,88.0565,88.1604,87.9446,87.9686,14050.8383
2016-01-19 12:10:00,109.98,110.05,109.92,110.02,4658.734451054624,87.9126,87.9686,87.8646,87.9446,4658.7345
2016-01-19 12:15:00,110.01,110.18,109.92,110.16,12352.6230394808,87.9366,88.0725,87.8646,88.0565,12352.623
2016-01-19 12:20:00,110.12,110.15,109.94,110.0,14671.714440237964,88.0245,88.0485,87.8806,87.9286,14671.7144
2016-01-19 12:25:00,110.0,110.2,109.93,110.2,15024.337479718766,87.9286,88.0885,87.8726,88.0885,15024.3375
2016-01-19 12:30:00,110.17,110.17,110.02,110.06,8491.076257436453,88.0645,88.0645,87.9446,87.9765,8491.0763
2016-01-19 12:35:00,110.06,110.12,109.96,110.08,20554.894537587883,87.9765,88.0245,87.8966,87.9925,20554.8945
2016-01-19 12:40:00,110.07,110.16,109.93,109.94,6472.687939426717,87.9845,88.0565,87.8726,87.8806,6472.6879
2016-01-19 12:45:00,109.94,110.12,109.93,110.1,28033.531638723634,87.8806,88.0245,87.8726,88.0085,28033.5316
2016-01-19 12:50:00,110.05,110.14,110.02,110.14,8882.63926446728,87.9686,88.0405,87.9446,88.0405,8882.6393
2016-01-19 12:55:00,110.13,110.14,110.0,110.02,5256.895619253651,88.0325,88.0405,87.9286,87.9446,5256.8956
2016-01-19 13:00:00,110.06,110.17,110.02,110.04,7166.035694970254,87.9765,88.0645,87.9446,87.9606,7166.0357
2016-01-19 13:05:00,110.04,110.16,109.99,110.13,14140.616549486209,87.9606,88.0565,87.9206,88.0325,14140.6165
2016-01-19 13:10:00,110.12,110.2,109.86,109.86,33731.746890210925,88.0245,88.0885,87.8167,87.8167,33731.7469
2016-01-19 13:15:00,109.79,110.02,109.76,110.02,13857.220118983234,87.7607,87.9446,87.7367,87.9446,13857.2201
2016-01-19 13:20:00,110.02,110.2,110.02,110.14,9726.338561384531,87.9446,88.0885,87.9446,88.0405,9726.3386
2016-01-19 13:25:00,110.13,110.22,110.02,110.02,7272.03893996755,88.0325,88.1044,87.9446,87.9446,7272.0389
2016-01-19 13:30:00,110.0,110.02,109.74,109.85,5901.568415359654,87.9286,87.9446,87.7208,87.8087,5901.5684
2016-01-19 13:35:00,109.84,110.03,109.82,110.03,10276.906435911304,87.8007,87.9526,87.7847,87.9526,10276.9064
2016-01-19 13:40:00,110.06,110.06,109.87,109.89,8133.044889129259,87.9765,87.9765,87.8247,87.8407,8133.0449
2016-01-19 13:45:00,109.82,110.15,109.81,110.09,9897.24175229854,87.7847,88.0485,87.7767,88.0005,9897.2418
2016-01-19 13:50:00,110.03,110.07,109.85,109.89,11433.20713899405,87.9526,87.9845,87.8087,87.8407,11433.2071
2016-01-19 13:55:00,109.89,110.14,109.88,110.1,18646.83612763656,87.8407,88.0405,87.8327,88.0085,18646.8361
2016-01-19 14:00:00,110.08,110.23,110.07,110.15,17032.990805840993,87.9925,88.1124,87.9845,88.0485,17032.9908
2016-01-19 14:05:00,110.15,110.22,109.88,109.89,27270.957274202272,88.0485,88.1044,87.8327,87.8407,27270.9573
2016-01-19 14:10:00,109.85,109.9,109.45,109.45,23387.77717685236,87.8087,87.8487,87.4889,87.4889,23387.7772
2016-01-19 14:15:00,109.45,109.48,109.3,109.3,22007.57166035695,87.4889,87.5129,87.369,87.369,22007.5717
2016-01-19 14:20:00,109.3,109.44,109.16,109.44,16532.179556517036,87.369,87.481,87.2571,87.481,16532.1796
2016-01-19 14:25:00,109.47,109.5,109.11,109.19,36848.02595997837,87.5049,87.5289,87.2172,87.2811,36848.026
2016-01-19 14:30:00,109.16,109.21,108.99,109.09,32416.44131963223,87.2571,87.2971,87.1212,87.2012,32416.4413
2016-01-19 14:35:00,109.14,109.24,109.0,109.18,17722.011898323417,87.2411,87.3211,87.1292,87.2731,17722.0119
2016-01-19 14:40:00,109.18,109.24,108.93,108.93,9680.908599242834,87.2731,87.3211,87.0733,87.0733,9680.9086
2016-01-19 14:45:00,108.89,108.98,108.78,108.92,9813.953488372092,87.0413,87.1132,86.9534,87.0653,9813.9535
2016-01-19 14:50:00,108.9,109.19,108.81,109.19,12892.374256354786,87.0493,87.2811,86.9774,87.2811,12892.3743
2016-01-19 14:55:00,109.16,109.35,109.11,109.22,11257.97728501893,87.2571,87.409,87.2172,87.3051,11257.9773
2016-01-19 15:00:00,109.21,109.6,109.15,109.6,11485.12709572742,87.2971,87.6088,87.2491,87.6088,11485.1271
2016-01-19 15:05:00,109.57,109.74,109.52,109.68,20164.413196322337,87.5849,87.7208,87.5449,87.6728,20164.4132
2016-01-19 15:10:00,109.7,109.73,109.54,109.64,12328.826392644673,87.6888,87.7128,87.5609,87.6408,12328.8264
2016-01-19 15:15:00,109.64,109.87,109.53,109.74,22250.94645754461,87.6408,87.8247,87.5529,87.7208,22250.9465
2016-01-19 15:20:00,109.77,110.11,109.68,110.06,22659.8161168199,87.7447,88.0165,87.6728,87.9765,22659.8161
2016-01-19 15:25:00,110.08,110.67,110.08,110.67,22655.489453758782,87.9925,88.4642,87.9925,88.4642,22655.4895
2016-01-19 15:30:00,110.67,110.81,110.42,110.54,34892.374256354786,88.4642,88.5761,88.2643,88.3602,34892.3743
2016-01-19 15:35:00,110.6,110.75,110.44,110.57,28329.90805840995,88.4082,88.5281,88.2803,88.3842,28329.9081
2016-01-19 15:40:00,110.57,110.91,110.42,110.88,38990.80584099513,88.3842,88.656,88.2643,88.632,38990.8058
2016-01-19 15:45:00,110.89,111.07,110.63,110.94,60320.173066522446,88.64,88.7839,88.4322,88.68,60320.1731
2016-01-19 15:50:00,110.94,111.0,110.68,110.81,89763.115197404,88.68,88.7279,88.4721,88.5761,89763.1152
2016-01-19 15:55:00,110.82,110.83,110.51,110.55,101494.86208761492,88.5841,88.592,88.3363,88.3682,101494.8621
2016-01-20 09:30:00,108.72,109.51,108.12,109.24,36581.93618171984,86.9054,87.5369,86.4258,87.3211,36581.9362
2016-01-20 09:35:00,109.1,109.1,108.35,108.48,9627.906976744183,87.2092,87.2092,86.6097,86.7136,9627.907
2016-01-20 09:40:00,108.31,108.68,108.31,108.41,18626.284478096262,86.5777,86.8734,86.5777,86.6576,18626.2845
2016-01-20 09:45:00,108.55,108.98,108.55,108.89,20986.47917793402,86.7695,87.1132,86.7695,87.0413,20986.4792
2016-01-20 09:50:00,108.67,108.79,108.28,108.28,4854.515954570038,86.8655,86.9614,86.5537,86.5537,4854.516
2016-01-20 09:55:00,108.27,108.27,108.01,108.12,9131.42239048134,86.5457,86.5457,86.3379,86.4258,9131.4224
2016-01-20 10:00:00,108.12,108.17,107.86,107.95,6546.241211465657,86.4258,86.4658,86.218,86.2899,6546.2412
2016-01-20 10:05:00,107.94,108.18,107.94,108.07,12391.563007030829,86.2819,86.4738,86.2819,86.3858,12391.563
2016-01-20 10:10:00,107.99,108.19,107.89,108.07,9348.837209302324,86.3219,86.4818,86.242,86.3858,9348.8372
2016-01-20 10:15:00,108.07,108.08,107.51,107.74,22549.486208761493,86.3858,86.3938,85.9382,86.1221,22549.4862
2016-01-20 10:20:00,107.78,107.85,107.54,107.64,25288.26392644673,86.154,86.21,85.9622,86.0421,25288.2639
2016-01-20 10:25:00,107.68,107.83,107.55,107.68,18950.784207679822,86.0741,86.194,85.9702,86.0741,18950.7842
2016-01-20 10:30:00,107.66,107.77,107.27,107.27,15806.381828015144,86.0581,86.146,85.7464,85.7464,15806.3818
2016-01-20 10:35:00,107.38,107.38,107.08,107.08,8286.64142779881,85.8343,85.8343,85.5945,85.5945,8286.6414
2016-01-20 10:40:00,107.1,107.46,107.07,107.44,10367.7663601947,85.6105,85.8982,85.5865,85.8822,10367.7664
2016-01-20 10:45:00,107.48,107.5,107.28,107.31,3599.783666846944,85.9142,85.9302,85.7544,85.7783,3599.7837
2016-01-20 10:50:00,107.35,107.35,107.03,107.03,17851.81179015684,85.8103,85.8103,85.5545,85.5545,17851.8118
2016-01-20 10:55:00,107.05,107.1,106.86,106.89,11525.148729042725,85.5705,85.6105,85.4186,85.4426,11525.1487
2016-01-20 11:00:00,106.8,107.33,106.8,107.33,23512.168739859382,85.3707,85.7943,85.3707,85.7943,23512.1687
2016-01-20 11:05:00,107.33,107.39,107.12,107.15,20907.517577068684,85.7943,85.8423,85.6265,85.6504,20907.5176
2016-01-20 11:10:00,107.24,107.7,107.2,107.62,8779.88101676582,85.7224,86.0901,85.6904,86.0261,8779.881
2016-01-20 11:15:00,107.59,107.62,107.41,107.47,8808.00432666306,86.0022,86.0261,85.8583,85.9062,8808.0043
2016-01-20 11:20:00,107.47,107.57,107.34,107.34,6429.421308815576,85.9062,85.9862,85.8023,85.8023,6429.4213
2016-01-20 11:25:00,107.33,107.43,107.21,107.31,9145.48404542996,85.7943,85.8743,85.6984,85.7783,9145.484
2016-01-20 11:30:00,107.33,107.39,107.17,107.26,13711.195240670631,85.7943,85.8423,85.6664,85.7384,13711.1952
2016-01-20 11:35:00,107.21,107.36,107.13,107.16,17183.34234721471,85.6984,85.8183,85.6345,85.6584,17183.3423
2016-01-20 11:40:00,107.18,107.31,107.05,107.05,15506.76041103299,85.6744,85.7783,85.5705,85.5705,15506.7604
2016-01-20 11:45:00,107.04,107.09,106.89,106.92,7349.918875067604,85.5625,85.6025,85.4426,85.4666,7349.9189
2016-01-20 11:50:00,106.89,106.93,106.72,106.76,7807.463493780421,85.4426,85.4746,85.3067,85.3387,7807.4635
2016-01-20 11:55:00,106.74,106.88,106.61,106.84,12778.79935100054,85.3227,85.4346,85.2188,85.4026,12778.7994
2016-01-20 12:00:00,106.79,106.96,106.79,106.85,6094.104921579232,85.3627,85.4986,85.3627,85.4106,6094.1049
2016-01-20 12:05:00,106.84,106.87,106.63,106.71,8223.904813412655,85.4026,85.4266,85.2348,85.2987,8223.9048
2016-01-20 12:10:00,106.69,106.74,106.59,106.72,7513.250405624662,85.2827,85.3227,85.2028,85.3067,7513.2504
2016-01-20 12:15:00,106.72,106.82,106.57,106.58,8312.601406165495,85.3067,85.3867,85.1868,85.1948,8312.6014
2016-01-20 12:20:00,106.63,106.63,106.14,106.2,15524.067063277447,85.2348,85.2348,84.8431,84.8911,15524.0671
2016-01-20 12:25:00,106.2,106.25,105.98,106.15,12761.492698756085,84.8911,84.931,84.7152,84.8511,12761.4927
2016-01-20 12:30:00,106.15,106.38,106.15,106.34,11184.42401297999,84.8511,85.0349,84.8511,85.003,11184.424
2016-01-20 12:35:00,106.35,106.43,106.23,106.33,10469.44294213088,85.011,85.0749,84.915,84.995,10469.4429
2016-01-20 12:40:00,106.35,106.42,106.2,106.25,6508.382909680909,85.011,85.0669,84.8911,84.931,6508.3829
2016-01-20 12:45:00,106.23,106.37,106.17,106.29,10221.741481882098,84.915,85.0269,84.8671,84.963,10221.7415
2016-01-20 12:50:00,106.29,106.53,106.23,106.52,10421.849648458629,84.963,85.1548,84.915,85.1468,10421.8496
2016-01-20 12:55:00,106.59,106.97,106.59,106.93,7316.38723634397,85.2028,85.5066,85.2028,85.4746,7316.3872
2016-01-20 13:00:00,106.97,107.15,106.88,107.15,4759.329367225527,85.5066,85.6504,85.4346,85.6504,4759.3294
2016-01-20 13:05:00,107.11,107.17,106.96,107.09,25055.705786911843,85.6185,85.6664,85.4986,85.6025,25055.7058
2016-01-20 13:10:00,107.08,107.12,106.85,106.94,7512.168739859383,85.5945,85.6265,85.4106,85.4826,7512.1687
2016-01-20 13:15:00,106.87,106.87,106.58,106.64,22819.902650081123,85.4266,85.4266,85.1948,85.2428,22819.9027
2016-01-20 13:20:00,106.64,107.03,106.58,106.94,7299.080584099513,85.2428,85.5545,85.1948,85.4826,7299.0806
2016-01-20 13:25:00,106.99,107.2,106.89,107.09,14997.295835586803,85.5225,85.6904,85.4426,85.6025,14997.2958
2016-01-20 13:30:00,106.98,107.38,106.97,107.25,8208.761492698755,85.5145,85.8343,85.5066,85.7304,8208.7615
2016-01-20 13:35:00,107.23,107.38,107.1,107.38,8991.887506760411,85.7144,85.8343,85.6105,85.8343,8991.8875
2016-01-20 13:40:00,107.31,107.92,107.31,107.88,9416.982152514873,85.7783,86.2659,85.7783,86.234,9416.9822
2016-01-20 13:45:00,107.92,108.07,107.78,108.02,9981.611681990264,86.2659,86.3858,86.154,86.3459,9981.6117
2016-01-20 13:50:00,107.93,108.05,107.84,107.94,14268.253109789075,86.2739,86.3699,86.202,86.2819,14268.2531
2016-01-20 13:55:00,107.96,108.0,107.75,107.78,5731.746890210925,86.2979,86.3299,86.13,86.154,5731.7469
2016-01-20 14:00:00,107.73,107.82,107.39,107.39,6882.63926446728,86.1141,86.186,85.8423,85.8423,6882.6393
2016-01-20 14:05:00,107.43,107.76,107.42,107.66,8109.248242293131,85.8743,86.138,85.8663,86.0581,8109.2482
2016-01-20 14:10:00,107.77,107.98,107.73,107.81,11635.478637101136,86.146,86.3139,86.1141,86.178,11635.4786
2016-01-20 14:15:00,107.77,107.97,107.69,107.78,6747.431043807464,86.146,86.3059,86.0821,86.154,6747.431
2016-01-20 14:20:00,107.76,107.95,107.68,107.92,7926.44672796106,86.138,86.2899,86.0741,86.2659,7926.4467
2016-01-20 14:25:00,107.91,107.91,107.65,107.68,5461.330448891293,86.2579,86.2579,86.0501,86.0741,5461.3304
2016-01-20 14:30:00,107.7,107.72,107.42,107.59,6575.446187128177,86.0901,86.1061,85.8663,86.0022,6575.4462
2016-01-20 14:35:00,107.54,107.8,107.44,107.71,9469.98377501352,85.9622,86.17,85.8822,86.0981,9469.9838
2016-01-20 14:40:00,107.71,107.93,107.7,107.77,12845.862628447809,86.0981,86.2739,86.0901,86.146,12845.8626
2016-01-20 14:45:00,107.7,107.91,107.7,107.88,17090.319091400757,86.0901,86.2579,86.0901,86.234,17090.3191
2016-01-20 14:50:00,107.89,108.32,107.88,108.14,8842.617631151974,86.242,86.5857,86.234,86.4418,8842.6176
2016-01-20 14:55:00,108.25,108.38,108.12,108.12,11813.953488372092,86.5297,86.6336,86.4258,86.4258,11813.9535
2016-01-20 15:00:00,108.13,108.34,107.94,108.3,14826.392644672796,86.4338,86.6017,86.2819,86.5697,14826.3926
2016-01-20 15:05:00,108.36,108.6,108.28,108.6,14817.739318550568,86.6177,86.8095,86.5537,86.8095,14817.7393
2016-01-20 15:10:00,108.55,108.65,108.42,108.58,16587.34451054624,86.7695,86.8495,86.6656,86.7935,16587.3445
2016-01-20 15:15:00,108.59,109.32,108.58,109.21,20418.60465116279,86.8015,87.385,86.7935,87.2971,20418.6047
2016-01-20 15:20:00,109.24,109.52,109.15,109.47,18442.40129799892,87.3211,87.5449,87.2491,87.5049,18442.4013
2016-01-20 15:25:00,109.44,109.64,109.34,109.53,12601.406165494862,87.481,87.6408,87.401,87.5529,12601.4062
2016-01-20 15:30:00,109.6,109.65,109.09,109.16,27037.317468902107,87.6088,87.6488,87.2012,87.2571,27037.3175
2016-01-20 15:35:00,109.13,109.24,108.96,109.18,24071.389940508383,87.2332,87.3211,87.0973,87.2731,24071.3899
2016-01-20 15:40:00,109.15,109.15,108.76,108.86,33758.788534342886,87.2491,87.2491,86.9374,87.0173,33758.7885
2016-01-20 15:45:00,108.84,108.87,108.47,108.71,31862.628447809624,87.0013,87.0253,86.7056,86.8974,31862.6284
2016-01-20 15:50:00,108.7,109.02,108.67,109.02,30797.18766901028,86.8894,87.1452,86.8655,87.1452,30797.1877
2016-01-20 15:55:00,109.04,109.05,108.59,108.73,108666.30611141156,87.1612,87.1692,86.8015,86.9134,108666.3061
2016-01-21 09:30:00,109.26,109.69,108.74,109.53,15674.418604651162,87.3371,87.6808,86.9214,87.5529,15674.4186
2016-01-21 09:35:00,109.5,109.94,109.09,109.22,17266.630611141158,87.5289,87.8806,87.2012,87.3051,17266.6306
2016-01-21 09:40:00,109.4,109.4,108.83,108.92,11264.4672796106,87.449,87.449,86.9933,87.0653,11264.4673
2016-01-21 09:45:00,108.93,109.18,108.54,108.54,15106.544077879937,87.0733,87.2731,86.7615,86.7615,15106.5441
2016-01-21 09:50:00,108.55,108.75,108.47,108.75,11742.56354786371,86.7695,86.9294,86.7056,86.9294,11742.5635
2016-01-21 09:55:00,108.78,109.0,108.61,108.61,2487.8312601406165,86.9534,87.1292,86.8175,86.8175,2487.8313
2016-01-21 10:00:00,108.65,109.16,108.65,109.13,12798.269334775554,86.8495,87.2571,86.8495,87.2332,12798.2693
2016-01-21 10:05:00,109.09,109.18,108.93,109.06,21207.13899405084,87.2012,87.2731,87.0733,87.1772,21207.139
2016-01-21 10:10:00,109.13,109.63,109.12,109.33,12884.802595997837,87.2332,87.6328,87.2252,87.393,12884.8026
2016-01-21 10:15:00,109.33,109.53,109.16,109.26,8541.914548404542,87.393,87.5529,87.2571,87.3371,8541.9145
2016-01-21 10:20:00,109.24,109.42,108.68,108.68,14868.577609518656,87.3211,87.465,86.8734,86.8734,14868.5776
2016-01-21 10:25:00,108.87,109.05,108.72,109.03,8025.9599783666845,87.0253,87.1692,86.9054,87.1532,8025.96
2016-01-21 10:30:00,109.02,109.22,108.85,109.22,5821.5251487290425,87.1452,87.3051,87.0093,87.3051,5821.5251
2016-01-21 10:35:00,109.37,109.39,109.04,109.16,5220.118983234181,87.425,87.441,87.1612,87.2571,5220.119
2016-01-21 10:40:00,109.15,109.47,109.15,109.43,3872.363439697133,87.2491,87.5049,87.2491,87.473,3872.3634
2016-01-21 10:45:00,109.45,109.68,109.43,109.47,7647.376960519199,87.4889,87.6728,87.473,87.5049,7647.377
2016-01-21 10:50:00,109.45,109.55,109.28,109.36,6419.686316928069,87.4889,87.5689,87.3531,87.417,6419.6863
2016-01-21 10:55:00,109.4,109.4,108.82,108.82,4657.652785289345,87.449,87.449,86.9854,86.9854,4657.6528
2016-01-21 11:00:00,108.96,109.13,108.67,109.13,15397.51216873986,87.0973,87.2332,86.8655,87.2332,15397.5122
2016-01-21 11:05:00,109.05,109.29,108.97,109.13,3883.180097349919,87.1692,87.361,87.1053,87.2332,3883.1801
2016-01-21 11:10:00,109.11,109.13,108.78,108.92,5176.852352623039,87.2172,87.2332,86.9534,87.0653,5176.8524
2016-01-21 11:15:00,108.82,108.94,108.74,108.81,6277.988101676582,86.9854,87.0813,86.9214,86.9774,6277.9881
2016-01-21 11:20:00,108.86,108.86,108.46,108.49,5408.328826392644,87.0173,87.0173,86.6976,86.7216,5408.3288
2016-01-21 11:25:00,108.49,108.57,108.24,108.44,7587.88534342888,86.7216,86.7855,86.5217,86.6816,7587.8853
2016-01-21 11:30:00,108.39,108.5,108.13,108.19,17381.28718226068,86.6416,86.7296,86.4338,86.4818,17381.2872
2016-01-21 11:35:00,108.18,108.55,108.1,108.45,13127.095727420226,86.4738,86.7695,86.4098,86.6896,13127.0957
2016-01-21 11:40:00,108.52,108.56,108.19,108.31,7168.199026500811,86.7455,86.7775,86.4818,86.5777,7168.199
2016-01-21 11:45:00,108.31,108.72,108.31,108.72,3265.5489453758787,86.5777,86.9054,86.5777,86.9054,3265.5489
2016-01-21 11:50:00,108.8,108.92,108.64,108.64,4652.244456462953,86.9694,87.0653,86.8415,86.8415,4652.2445
2016-01-21 11:55:00,108.64,109.01,108.58,108.9,9948.080043266633,86.8415,87.1372,86.7935,87.0493,9948.08
2016-01-21 12:00:00,108.94,109.33,108.92,109.22,27972.958355868035,87.0813,87.393,87.0653,87.3051,27972.9584
2016-01-21 12:05:00,109.16,109.23,109.1,109.13,16155.759870200109,87.2571,87.3131,87.2092,87.2332,16155.7599
2016-01-21 12:10:00,109.16,109.19,109.04,109.09,9637.641968631691,87.2571,87.2811,87.1612,87.2012,9637.642
2016-01-21 12:15:00,109.09,109.21,109.05,109.12,5861.546782044348,87.2012,87.2971,87.1692,87.2252,5861.5468
2016-01-21 12:20:00,109.03,109.12,108.94,108.94,12979.989183342346,87.1532,87.2252,87.0813,87.0813,12979.9892
2016-01-21 12:25:00,108.96,109.16,108.96,109.13,8320.173066522444,87.0973,87.2571,87.0973,87.2332,8320.1731
2016-01-21 12:30:00,109.16,109.2,108.97,108.97,7362.898864250947,87.2571,87.2891,87.1053,87.1053,7362.8989
2016-01-21 12:35:00,109.05,109.21,109.05,109.16,4849.107625743645,87.1692,87.2971,87.1692,87.2571,4849.1076
2016-01-21 12:40:00,109.18,109.19,108.98,108.98,5263.385613845322,87.2731,87.2811,87.1132,87.1132,5263.3856
2016-01-21 12:45:00,109.04,109.04,108.91,108.96,4759.329367225527,87.1612,87.1612,87.0573,87.0973,4759.3294
2016-01-21 12:50:00,108.96,108.96,108.7,108.77,4433.74797187669,87.0973,87.0973,86.8894,86.9454,4433.748
2016-01-21 12:55:00,108.76,108.91,108.71,108.8,6989.724175229854,86.9374,87.0573,86.8974,86.9694,6989.7242
2016-01-21 13:00:00,108.92,108.92,108.74,108.75,9183.34234721471,87.0653,87.0653,86.9214,86.9294,9183.3423
2016-01-21 13:05:00,108.8,109.03,108.8,109.03,9274.202271498109,86.9694,87.1532,86.9694,87.1532,9274.2023
2016-01-21 13:10:00,109.16,109.21,109.06,109.13,23446.1871281774,87.2571,87.2971,87.1772,87.2332,23446.1871
2016-01-21 13:15:00,109.08,109.18,108.98,109.18,11369.388858842618,87.1932,87.2731,87.1132,87.2731,11369.3889
2016-01-21 13:20:00,109.18,109.18,108.67,108.72,9969.7133585722,87.2731,87.2731,86.8655,86.9054,9969.7134
2016-01-21 13:25:00,108.7,108.8,108.57,108.65,5840.995132504056,86.8894,86.9694,86.7855,86.8495,5840.9951
2016-01-21 13:30:00,108.66,108.8,108.43,108.43,10041.103299080583,86.8575,86.9694,86.6736,86.6736,10041.1033
2016-01-21 13:35:00,108.51,108.79,108.37,108.7,5942.671714440237,86.7376,86.9614,86.6256,86.8894,5942.6717
2016-01-21 13:40:00,108.8,108.94,108.72,108.73,4373.1746890210925,86.9694,87.0813,86.9054,86.9134,4373.1747
2016-01-21 13:45:00,108.78,108.93,108.77,108.82,9360.73553272039,86.9534,87.0733,86.9454,86.9854,9360.7355
2016-01-21 13:50:00,108.81,108.81,108.43,108.51,7679.826933477555,86.9774,86.9774,86.6736,86.7376,7679.8269
2016-01-21 13:55:00,108.61,108.71,108.51,108.68,8605.732828555976,86.8175,86.8974,86.7376,86.8734,8605.7328
2016-01-21 14:00:00,108.67,108.78,108.43,108.67,7481.882098431584,86.8655,86.9534,86.6736,86.8655,7481.8821
2016-01-21 14:05:00,108.67,108.73,108.44,108.46,7696.051919956733,86.8655,86.9134,86.6816,86.6976,7696.0519
2016-01-21 14:10:00,108.44,108.44,107.93,108.09,13566.25202812331,86.6816,86.6816,86.2739,86.4018,13566.252
2016-01-21 14:15:00,108.08,108.12,107.83,107.88,10492.15792320173,86.3938,86.4258,86.194,86.234,10492.1579
2016-01-21 14:20:00,107.89,108.05,107.64,107.81,17649.540292049754,86.242,86.3699,86.0421,86.178,17649.5403
2016-01-21 14:25:00,107.76,107.99,107.59,107.94,7463.49378042185,86.138,86.3219,86.0022,86.2819,7463.4938
2016-01-21 14:30:00,108.01,108.32,107.98,108.24,10382.9096809086,86.3379,86.5857,86.3139,86.5217,10382.9097
2016-01-21 14:35:00,108.2,108.5,108.2,108.45,7047.052460789616,86.4898,86.7296,86.4898,86.6896,7047.0525
2016-01-21 14:40:00,108.43,108.67,108.43,108.58,7501.352082206597,86.6736,86.8655,86.6736,86.7935,7501.3521
2016-01-21 14:45:00,108.56,108.57,108.23,108.29,8677.122769064359,86.7775,86.7855,86.5137,86.5617,8677.1228
2016-01-21 14:50:00,108.3,108.42,108.16,108.37,14939.96755002704,86.5697,86.6656,86.4578,86.6256,14939.9676
2016-01-21 14:55:00,108.46,108.65,108.43,108.46,28642.509464575447,86.6976,86.8495,86.6736,86.6976,28642.5095
2016-01-21 15:00:00,108.48,108.5,108.31,108.38,13200.648999459168,86.7136,86.7296,86.5777,86.6336,13200.649
2016-01-21 15:05:00,108.35,108.38,107.94,108.11,16282.314764737695,86.6097,86.6336,86.2819,86.4178,16282.3148
2016-01-21 15:10:00,108.11,108.23,107.98,108.23,18375.338020551648,86.4178,86.5137,86.3139,86.5137,18375.338
2016-01-21 15:15:00,108.19,108.26,107.99,108.19,15759.870200108166,86.4818,86.5377,86.3219,86.4818,15759.8702
2016-01-21 15:20:00,108.16,108.18,107.96,108.15,13195.240670632777,86.4578,86.4738,86.2979,86.4498,13195.2407
2016-01-21 15:25:00,108.14,108.23,108.04,108.06,15170.362358031369,86.4418,86.5137,86.3619,86.3778,15170.3624
2016-01-21 15:30:00,108.07,108.49,108.06,108.42,27269.875608436992,86.3858,86.7216,86.3778,86.6656,27269.8756
2016-01-21 15:35:00,108.48,108.56,108.33,108.55,14380.74634937804,86.7136,86.7775,86.5937,86.7695,14380.7463
2016-01-21 15:40:00,108.53,108.72,108.43,108.6,15977.285018929151,86.7535,86.9054,86.6736,86.8095,15977.285
2016-01-21 15:45:00,108.6,108.62,108.38,108.49,27043.80746349378,86.8095,86.8255,86.6336,86.7216,27043.8075
2016-01-21 15:50:00,108.49,108.66,108.45,108.62,26314.76473769605,86.7216,86.8575,86.6896,86.8255,26314.7647
2016-01-21 15:55:00,108.59,108.64,108.3,108.3,66375.33802055164,86.8015,86.8415,86.5697,86.5697,66375.338
2016-01-22 09:30:00,110.11,110.65,110.11,110.56,33316.387236343966,88.0165,88.4482,88.0165,88.3762,33316.3872
2016-01-22 09:35:00,110.59,110.72,110.32,110.44,15323.95889670092,88.4002,88.5041,88.1844,88.2803,15323.9589
2016-01-22 09:40:00,110.51,110.63,110.12,110.27,3970.79502433748,88.3363,88.4322,88.0245,88.1444,3970.795
2016-01-22 09:45:00,110.36,110.44,110.17,110.39,7664.683612763656,88.2164,88.2803,88.0645,88.2403,7664.6836
2016-01-22 09:50:00,110.5,110.59,110.37,110.58,14928.069226608975,88.3283,88.4002,88.2243,88.3922,14928.0692
2016-01-22 09:55:00,110.62,111.12,110.62,111.12,33257.977285018926,88.4242,88.8239,88.4242,88.8239,33257.9773
2016-01-22 10:00:00,111.12,111.26,111.07,111.12,20624.12114656571,88.8239,88.9358,88.7839,88.8239,20624.1211
2016-01-22 10:05:00,111.06,111.22,110.97,111.12,19173.607355327204,88.7759,88.9038,88.704,88.8239,19173.6074
2016-01-22 10:10:00,111.16,111.55,111.16,111.49,16905.35424553813,88.8558,89.1676,88.8558,89.1196,16905.3542
2016-01-22 10:15:00,111.48,111.59,111.34,111.56,6137.371552190373,89.1116,89.1996,88.9997,89.1756,6137.3716
2016-01-22 10:20:00,111.55,111.56,111.12,111.33,5628.988642509465,89.1676,89.1756,88.8239,88.9917,5628.9886
2016-01-22 10:25:00,111.35,111.44,111.07,111.16,7030.8274743104375,89.0077,89.0797,88.7839,88.8558,7030.8275
2016-01-22 10:30:00,111.18,111.29,110.98,111.07,12655.489453758788,88.8718,88.9597,88.712,88.7839,12655.4895
2016-01-22 10:35:00,111.07,111.2,110.67,110.67,20206.5981611682,88.7839,88.8878,88.4642,88.4642,20206.5982
2016-01-22 10:40:00,110.67,110.93,110.47,110.67,12538.669551108707,88.4642,88.672,88.3043,88.4642,12538.6696
2016-01-22 10:45:00,110.71,110.78,110.51,110.59,6690.102758247701,88.4961,88.5521,88.3363,88.4002,6690.1028
2016-01-22 10:50:00,110.51,110.67,110.42,110.44,9351.000540832882,88.3363,88.4642,88.2643,88.2803,9351.0005
2016-01-22 10:55:00,110.43,110.44,110.22,110.22,6857.760951865873,88.2723,88.2803,88.1044,88.1044,6857.761
2016-01-22 11:00:00,110.29,110.46,110.26,110.39,10924.824229313142,88.1604,88.2963,88.1364,88.2403,10924.8242
2016-01-22 11:05:00,110.36,110.58,110.18,110.18,22294.21308815576,88.2164,88.3922,88.0725,88.0725,22294.2131
2016-01-22 11:10:00,110.19,110.22,109.92,110.14,5840.995132504056,88.0805,88.1044,87.8646,88.0405,5840.9951
2016-01-22 11:15:00,110.16,110.34,110.02,110.34,6364.521362898864,88.0565,88.2004,87.9446,88.2004,6364.5214
2016-01-22 11:20:00,110.34,110.69,110.29,110.47,6465.116279069767,88.2004,88.4801,88.1604,88.3043,6465.1163
2016-01-22 11:25:00,110.47,110.47,110.22,110.29,16116.81990265008,88.3043,88.3043,88.1044,88.1604,16116.8199
2016-01-22 11:30:00,110.32,110.37,110.06,110.13,6709.572742022715,88.1844,88.2243,87.9765,88.0325,6709.5727
2016-01-22 11:35:00,110.12,110.13,109.87,109.87,5172.525689561925,88.0245,88.0325,87.8247,87.8247,5172.5257
2016-01-22 11:40:00,109.89,110.04,109.88,110.02,6571.119524067063,87.8407,87.9606,87.8327,87.9446,6571.1195
2016-01-22 11:45:00,110.04,110.07,109.6,109.67,23792.32017306652,87.9606,87.9845,87.6088,87.6648,23792.3202
2016-01-22 11:50:00,109.66,109.75,109.58,109.67,15355.327203893996,87.6568,87.7287,87.5929,87.6648,15355.3272
2016-01-22 11:55:00,109.67,109.7,109.39,109.46,8687.939426717145,87.6648,87.6888,87.441,87.4969,8687.9394
2016-01-22 12:00:00,109.39,109.49,109.19,109.19,10978.907517577069,87.441,87.5209,87.2811,87.2811,10978.9075
2016-01-22 12:05:00,109.25,109.36,109.18,109.26,5414.818820984316,87.3291,87.417,87.2731,87.3371,5414.8188
2016-01-22 12:10:00,109.29,109.37,109.03,109.26,8767.982693347756,87.361,87.425,87.1532,87.3371,8767.9827
2016-01-22 12:15:00,109.31,109.85,109.15,109.76,20289.886425094646,87.377,87.8087,87.2491,87.7367,20289.8864
2016-01-22 12:20:00,109.71,109.86,109.63,109.69,6126.554894537588,87.6968,87.8167,87.6328,87.6808,6126.5549
2016-01-22 12:25:00,109.66,109.71,109.41,109.46,5500.27041644132,87.6568,87.6968,87.457,87.4969,5500.2704
2016-01-22 12:30:00,109.46,109.62,109.34,109.53,6453.217955651703,87.4969,87.6248,87.401,87.5529,6453.218
2016-01-22 12:35:00,109.58,109.89,109.51,109.89,3731.746890210925,87.5929,87.8407,87.5369,87.8407,3731.7469
2016-01-22 12:40:00,109.97,109.97,109.84,109.91,3819.361817198485,87.9046,87.9046,87.8007,87.8566,3819.3618
2016-01-22 12:45:00,109.86,109.95,109.84,109.95,5744.726879394267,87.8167,87.8886,87.8007,87.8886,5744.7269
2016-01-22 12:50:00,109.99,110.06,109.94,110.02,3476.473769605192,87.9206,87.9765,87.8806,87.9446,3476.4738
2016-01-22 12:55:00,109.99,110.14,109.99,110.14,2055.164954029205,87.9206,88.0405,87.9206,88.0405,2055.165
2016-01-22 13:00:00,110.13,110.16,109.95,109.98,6139.53488372093,88.0325,88.0565,87.8886,87.9126,6139.5349
2016-01-22 13:05:00,109.95,109.95,109.71,109.81,4523.526230394808,87.8886,87.8886,87.6968,87.7767,4523.5262
2016-01-22 13:10:00,109.78,109.89,109.77,109.88,7502.433747971876,87.7527,87.8407,87.7447,87.8327,7502.4337
2016-01-22 13:15:00,109.95,110.01,109.91,109.98,2487.8312601406165,87.8886,87.9366,87.8566,87.9126,2487.8313
2016-01-22 13:20:00,109.96,110.15,109.96,110.07,6170.903190914008,87.8966,88.0485,87.8966,87.9845,6170.9032
2016-01-22 13:25:00,110.08,110.18,109.99,110.02,3677.6636019469984,87.9925,88.0725,87.9206,87.9446,3677.6636
2016-01-22 13:30:00,110.02,110.19,109.95,109.98,4037.858301784748,87.9446,88.0805,87.8886,87.9126,4037.8583
2016-01-22 13:35:00,110.02,110.03,110.0,110.01,757.1660356949702,87.9446,87.9526,87.9286,87.9366,757.166
2016-01-22 13:40:00,110.05,110.19,110.05,110.13,7750.1352082206595,87.9686,88.0805,87.9686,88.0325,7750.1352
2016-01-22 13:45:00,110.16,110.29,110.16,110.29,2637.1011357490534,88.0565,88.1604,88.0565,88.1604,2637.1011
2016-01-22 13:50:00,110.29,110.32,110.23,110.32,4705.246078961601,88.1604,88.1844,88.1124,88.1844,4705.2461
2016-01-22 13:55:00,110.35,110.35,110.27,110.27,4310.438074634938,88.2084,88.2084,88.1444,88.1444,4310.4381
2016-01-22 14:00:00,110.27,110.28,110.01,110.01,8216.333153055706,88.1444,88.1524,87.9366,87.9366,8216.3332
2016-01-22 14:05:00,110.07,110.1,109.95,110.03,3246.078961600865,87.9845,88.0085,87.8886,87.9526,3246.079
2016-01-22 14:10:00,110.04,110.29,110.04,110.29,3995.6733369388858,87.9606,88.1604,87.9606,88.1604,3995.6733
2016-01-22 14:15:00,110.31,110.39,110.25,110.27,4523.526230394808,88.1764,88.2403,88.1284,88.1444,4523.5262
2016-01-22 14:20:00,110.27,110.27,110.09,110.14,8471.606273661439,88.1444,88.1444,88.0005,88.0405,8471.6063
2016-01-22 14:25:00,110.12,110.18,110.09,110.09,3330.4488912925904,88.0245,88.0725,88.0005,88.0005,3330.4489
2016-01-22 14:30:00,110.08,110.1,109.95,110.05,4570.037858301785,87.9925,88.0085,87.8886,87.9686,4570.0379
2016-01-22 14:35:00,110.05,110.12,109.82,109.82,6982.152514872904,87.9686,88.0245,87.7847,87.7847,6982.1525
2016-01-22 14:40:00,109.78,109.8,109.67,109.71,5400.757166035694,87.7527,87.7687,87.6648,87.6968,5400.7572
2016-01-22 14:45:00,109.64,109.89,109.64,109.89,3144.4023796646834,87.6408,87.8407,87.6408,87.8407,3144.4024
2016-01-22 14:50:00,109.84,109.9,109.63,109.89,5980.530016224986,87.8007,87.8487,87.6328,87.8407,5980.53
2016-01-22 14:55:00,109.92,109.96,109.83,109.86,5751.216873985938,87.8646,87.8966,87.7927,87.8167,5751.2169
2016-01-22 15:00:00,109.92,110.02,109.86,109.95,6349.378042184964,87.8646,87.9446,87.8167,87.8886,6349.378
2016-01-22 15:05:00,109.95,109.95,109.63,109.63,4632.774472687939,87.8886,87.8886,87.6328,87.6328,4632.7745
2016-01-22 15:10:00,109.67,109.67,109.54,109.64,6330.98972417523,87.6648,87.6648,87.5609,87.6408,6330.9897
2016-01-22 15:15:00,109.66,109.79,109.6,109.77,5174.689021092482,87.6568,87.7607,87.6088,87.7447,5174.689
2016-01-22 15:20:00,109.77,109.92,109.76,109.86,13233.098972417523,87.7447,87.8646,87.7367,87.8167,13233.099
2016-01-22 15:25:00,109.9,109.96,109.84,109.96,8005.408328826393,87.8487,87.8966,87.8007,87.8966,8005.4083
2016-01-22 15:30:00,109.94,109.95,109.75,109.82,10478.09626825311,87.8806,87.8886,87.7287,87.7847,10478.0963
2016-01-22 15:35:00,109.83,109.94,109.76,109.94,13108.707409410492,87.7927,87.8806,87.7367,87.8806,13108.7074
2016-01-22 15:40:00,109.94,110.13,109.88,110.1,16130.8815575987,87.8806,88.0325,87.8327,88.0085,16130.8816
2016-01-22 15:45:00,110.13,110.17,110.02,110.13,17331.530557057868,88.0325,88.0645,87.9446,88.0325,17331.5306
2016-01-22 15:50:00,110.12,110.13,109.98,110.06,30022.714981070847,88.0245,88.0325,87.9126,87.9765,30022.715
2016-01-22 15:55:00,110.09,110.11,109.94,110.02,69118.442401298,88.0005,88.0165,87.8806,87.9446,69118.4424
2016-01-25 09:30:00,109.93,110.0,109.19,109.4,29047.05246078961,87.8726,87.9286,87.2811,87.449,29047.0525
2016-01-25 09:35:00,109.29,109.41,108.81,108.98,12978.907517577069,87.361,87.457,86.9774,87.1132,12978.9075
2016-01-25 09:40:00,109.12,109.51,108.7,109.0,17071.93077339102,87.2252,87.5369,86.8894,87.1292,17071.9308
2016-01-25 09:45:00,109.12,109.28,108.94,108.94,12181.719848566792,87.2252,87.3531,87.0813,87.0813,12181.7198
2016-01-25 09:50:00,109.05,109.65,109.04,109.48,12547.322877230936,87.1692,87.6488,87.1612,87.5129,12547.3229
2016-01-25 09:55:00,109.54,109.75,109.3,109.46,9171.444023796646,87.5609,87.7287,87.369,87.4969,9171.444
2016-01-25 10:00:00,109.46,110.2,109.34,109.97,17106.544077879935,87.4969,88.0885,87.401,87.9046,17106.5441
2016-01-25 10:05:00,109.98,110.12,109.86,109.87,5728.501892915089,87.9126,88.0245,87.8167,87.8247,5728.5019
2016-01-25 10:10:00,109.74,109.78,109.34,109.41,9928.610059491615,87.7208,87.7527,87.401,87.457,9928.6101
2016-01-25 10:15:00,109.32,109.9,109.28,109.57,6044.348296376419,87.385,87.8487,87.3531,87.5849,6044.3483
2016-01-25 10:20:00,109.43,109.72,109.27,109.72,8336.398053001622,87.473,87.7048,87.3451,87.7048,8336.3981
2016-01-25 10:25:00,109.78,109.78,109.41,109.65,5089.237425635479,87.7527,87.7527,87.457,87.6488,5089.2374
2016-01-25 10:30:00,109.57,109.93,109.47,109.73,10266.089778258518,87.5849,87.8726,87.5049,87.7128,10266.0898
2016-01-25 10:35:00,109.65,109.73,109.41,109.46,12064.899945916712,87.6488,87.7128,87.457,87.4969,12064.8999
2016-01-25 10:40:00,109.36,109.47,109.24,109.43,8328.826392644673,87.417,87.5049,87.3211,87.473,8328.8264
2016-01-25 10:45:00,109.41,109.64,109.39,109.47,7913.466738777717,87.457,87.6408,87.441,87.5049,7913.4667
2016-01-25 10:50:00,109.45,109.51,109.11,109.23,4651.162790697675,87.4889,87.5369,87.2172,87.3131,4651.1628
2016-01-25 10:55:00,109.26,109.48,109.18,109.27,6643.591130340725,87.3371,87.5129,87.2731,87.3451,6643.5911
2016-01-25 11:00:00,109.27,109.36,109.07,109.28,7603.028664142779,87.3451,87.417,87.1852,87.3531,7603.0287
2016-01-25 11:05:00,109.29,109.29,108.94,109.07,6760.411032990805,87.361,87.361,87.0813,87.1852,6760.411
2016-01-25 11:10:00,109.09,109.17,108.87,108.87,4274.743104380746,87.2012,87.2651,87.0253,87.0253,4274.7431
2016-01-25 11:15:00,108.95,109.17,108.94,109.12,10627.366143861547,87.0893,87.2651,87.0813,87.2252,10627.3661
2016-01-25 11:20:00,109.07,109.24,109.02,109.15,3569.4970254191453,87.1852,87.3211,87.1452,87.2491,3569.497
2016-01-25 11:25:00,109.19,109.3,109.08,109.27,8895.619253650622,87.2811,87.369,87.1932,87.3451,8895.6193
2016-01-25 11:30:00,109.16,109.23,109.1,109.16,3874.5267712276905,87.2571,87.3131,87.2092,87.2571,3874.5268
2016-01-25 11:35:00,109.11,109.13,109.0,109.06,2812.330989724175,87.2172,87.2332,87.1292,87.1772,2812.331
2016-01-25 11:40:00,109.08,109.14,108.9,108.91,15130.340724716065,87.1932,87.2411,87.0493,87.0573,15130.3407
2016-01-25 11:45:00,108.89,109.16,108.88,109.13,2643.5911303407247,87.0413,87.2571,87.0333,87.2332,2643.5911
2016-01-25 11:50:00,109.15,109.29,109.12,109.19,4305.029745808545,87.2491,87.361,87.2252,87.2811,4305.0297
2016-01-25 11:55:00,109.2,109.29,109.16,109.16,3618.171984856679,87.2891,87.361,87.2571,87.2571,3618.172
2016-01-25 12:00:00,109.19,109.32,109.1,109.11,4510.546241211466,87.2811,87.385,87.2092,87.2172,4510.5462
2016-01-25 12:05:00,109.08,109.09,108.91,108.99,3611.681990265008,87.1932,87.2012,87.0573,87.1212,3611.682
2016-01-25 12:10:00,109.01,109.03,108.77,108.79,2292.049756625203,87.1372,87.1532,86.9454,86.9614,2292.0498
2016-01-25 12:15:00,108.76,108.92,108.74,108.89,4409.951325040563,86.9374,87.0653,86.9214,87.0413,4409.9513
2016-01-25 12:20:00,108.89,108.91,108.8,108.84,2595.997836668469,87.0413,87.0573,86.9694,87.0013,2595.9978
2016-01-25 12:25:00,108.81,108.81,108.73,108.73,1406.1654948620876,86.9774,86.9774,86.9134,86.9134,1406.1655
2016-01-25 12:30:00,108.7,108.8,108.59,108.79,4566.792861005949,86.8894,86.9694,86.8015,86.9614,4566.7929
2016-01-25 12:35:00,108.77,108.88,108.76,108.85,3684.153596538669,86.9454,87.0333,86.9374,87.0093,3684.1536
2016-01-25 12:40:00,108.86,108.93,108.68,108.69,13412.655489453758,87.0173,87.0733,86.8734,86.8814,13412.6555
2016-01-25 12:45:00,108.69,108.84,108.69,108.78,4780.962682531098,86.8814,87.0013,86.8814,86.9534,4780.9627
2016-01-25 12:50:00,108.83,108.85,108.76,108.76,2270.416441319632,86.9933,87.0093,86.9374,86.9374,2270.4164
2016-01-25 12:55:00,108.75,108.92,108.72,108.92,5595.45700378583,86.9294,87.0653,86.9054,87.0653,5595.457
2016-01-25 13:00:00,108.87,109.0,108.86,109.0,5516.495402920497,87.0253,87.1292,87.0173,87.1292,5516.4954
2016-01-25 13:05:00,108.96,109.03,108.77,108.8,33387.77717685235,87.0973,87.1532,86.9454,86.9694,33387.7772
2016-01-25 13:10:00,108.8,108.84,108.67,108.81,13693.888588426176,86.9694,87.0013,86.8655,86.9774,13693.8886
2016-01-25 13:15:00,108.81,108.84,108.72,108.75,8672.796106003245,86.9774,87.0013,86.9054,86.9294,8672.7961
2016-01-25 13:20:00,108.76,108.91,108.75,108.8,13542.455381287182,86.9374,87.0573,86.9294,86.9694,13542.4554
2016-01-25 13:25:00,108.76,108.78,108.62,108.75,6126.554894537588,86.9374,86.9534,86.8255,86.9294,6126.5549
2016-01-25 13:30:00,108.76,108.78,108.53,108.55,18319.091400757166,86.9374,86.9534,86.7535,86.7695,18319.0914
2016-01-25 13:35:00,108.57,108.59,108.44,108.55,8024.878312601406,86.7855,86.8015,86.6816,86.7695,8024.8783
2016-01-25 13:40:00,108.55,108.63,108.54,108.59,1514.3320713899404,86.7695,86.8335,86.7615,86.8015,1514.3321
2016-01-25 13:45:00,108.54,108.56,108.18,108.18,17249.3239588967,86.7615,86.7775,86.4738,86.4738,17249.324
2016-01-25 13:50:00,108.25,108.31,108.17,108.17,4975.662520281233,86.5297,86.5777,86.4658,86.4658,4975.6625
2016-01-25 13:55:00,108.15,108.25,108.12,108.16,5118.442401297999,86.4498,86.5297,86.4258,86.4578,5118.4424
2016-01-25 14:00:00,108.14,108.38,108.09,108.31,6714.981070849108,86.4418,86.6336,86.4018,86.5777,6714.9811
2016-01-25 14:05:00,108.29,108.49,108.29,108.46,3240.670632774473,86.5617,86.7216,86.5617,86.6976,3240.6706
2016-01-25 14:10:00,108.43,108.48,108.4,108.47,5956.733369388859,86.6736,86.7136,86.6496,86.7056,5956.7334
2016-01-25 14:15:00,108.43,108.54,108.39,108.47,4392.644672796106,86.6736,86.7615,86.6416,86.7056,4392.6447
2016-01-25 14:20:00,108.5,108.5,108.34,108.36,10063.818280151432,86.7296,86.7296,86.6017,86.6177,10063.8183
2016-01-25 14:25:00,108.32,108.36,108.18,108.36,3582.4770146024875,86.5857,86.6177,86.4738,86.6177,3582.477
2016-01-25 14:30:00,108.36,108.36,108.07,108.15,4497.566252028123,86.6177,86.6177,86.3858,86.4498,4497.5663
2016-01-25 14:35:00,108.16,108.41,108.12,108.41,6816.657652785289,86.4578,86.6576,86.4258,86.6576,6816.6577
2016-01-25 14:40:00,108.35,108.35,108.09,108.09,6633.856138453218,86.6097,86.6097,86.4018,86.4018,6633.8561
2016-01-25 14:45:00,108.17,108.26,108.07,108.07,6399.134667387777,86.4658,86.5377,86.3858,86.3858,6399.1347
2016-01-25 14:50:00,108.11,108.18,108.08,108.18,7044.889129259059,86.4178,86.4738,86.3938,86.4738,7044.8891
2016-01-25 14:55:00,108.25,108.25,108.11,108.17,4653.326122228232,86.5297,86.5297,86.4178,86.4658,4653.3261
2016-01-25 15:00:00,108.2,108.38,108.18,108.27,6451.054624121146,86.4898,86.6336,86.4738,86.5457,6451.0546
2016-01-25 15:05:00,108.31,108.31,107.94,107.94,8050.83829096809,86.5777,86.5777,86.2819,86.2819,8050.8383
2016-01-25 15:10:00,107.94,107.99,107.88,107.9,6005.408328826393,86.2819,86.3219,86.234,86.25,6005.4083
2016-01-25 15:15:00,107.85,107.93,107.77,107.89,6772.3093564088695,86.21,86.2739,86.146,86.242,6772.3094
2016-01-25 15:20:00,107.92,107.94,107.63,107.65,6273.661438615468,86.2659,86.2819,86.0341,86.0501,6273.6614
2016-01-25 15:25:00,107.62,107.79,107.58,107.58,10390.48134126555,86.0261,86.162,85.9942,85.9942,10390.4813
2016-01-25 15:30:00,107.65,107.73,107.48,107.53,8016.2249864791775,86.0501,86.1141,85.9142,85.9542,8016.225
2016-01-25 15:35:00,107.52,107.6,107.42,107.52,14519.199567333691,85.9462,86.0101,85.8663,85.9462,14519.1996
2016-01-25 15:40:00,107.55,107.57,107.43,107.47,34161.1681990265,85.9702,85.9862,85.8743,85.9062,34161.1682
2016-01-25 15:45:00,107.45,107.67,107.38,107.67,44042.18496484586,85.8902,86.0661,85.8343,86.0661,44042.185
2016-01-25 15:50:00,107.65,107.77,107.57,107.72,31502.433747971874,86.0501,86.146,85.9862,86.1061,31502.4337
2016-01-25 15:55:00,107.69,107.7,107.46,107.55,107644.13196322336,86.0821,86.0901,85.8982,85.9702,107644.132
2016-01-26 09:30:00,108.43,109.03,108.33,108.43,27427.798810167656,86.6736,87.1532,86.5937,86.6736,27427.7988
2016-01-26 09:35:00,108.45,108.58,108.29,108.32,26948.62087614927,86.6896,86.7935,86.5617,86.5857,26948.6209
2016-01-26 09:40:00,108.47,108.47,107.99,108.13,19522.98539751217,86.7056,86.7056,86.3219,86.4338,19522.9854
2016-01-26 09:45:00,108.12,108.12,107.66,107.66,8162.249864791779,86.4258,86.4258,86.0581,86.0581,8162.2499
2016-01-26 09:50:00,107.67,108.27,107.67,108.12,45304.4889129259,86.0661,86.5457,86.0661,86.4258,45304.4889
2016-01-26 09:55:00,108.06,108.14,107.92,108.12,10169.821525148727,86.3778,86.4418,86.2659,86.4258,10169.8215
2016-01-26 10:00:00,108.12,108.8,108.06,108.74,16252.028123309896,86.4258,86.9694,86.3778,86.9214,16252.0281
2016-01-26 10:05:00,108.72,109.23,108.72,109.06,8964.845862628448,86.9054,87.3131,86.9054,87.1772,8964.8459
2016-01-26 10:10:00,109.09,109.58,109.04,109.48,47431.043807463495,87.2012,87.5929,87.1612,87.5129,47431.0438
2016-01-26 10:15:00,109.41,109.84,109.36,109.78,20137.37155219037,87.457,87.8007,87.417,87.7527,20137.3716
2016-01-26 10:20:00,109.8,110.05,109.65,109.99,23926.44672796105,87.7687,87.9686,87.6488,87.9206,23926.4467
2016-01-26 10:25:00,110.1,110.29,109.89,109.99,15261.222282314764,88.0085,88.1604,87.8407,87.9206,15261.2223
2016-01-26 10:30:00,109.92,110.08,109.78,109.92,7910.2217414818815,87.8646,87.9925,87.7527,87.8646,7910.2217
2016-01-26 10:35:00,109.9,110.1,109.9,110.02,7101.135749053542,87.8487,88.0085,87.8487,87.9446,7101.1357
2016-01-26 10:40:00,110.06,110.14,109.95,110.07,4904.27257977285,87.9765,88.0405,87.8886,87.9845,4904.2726
2016-01-26 10:45:00,109.99,109.99,109.83,109.86,7662.520281233099,87.9206,87.9206,87.7927,87.8167,7662.5203
2016-01-26 10:50:00,109.89,110.05,109.89,109.97,5300.162249864791,87.8407,87.9686,87.8407,87.9046,5300.1622
2016-01-26 10:55:00,109.99,110.07,109.75,109.84,6641.427798810168,87.9206,87.9845,87.7287,87.8007,6641.4278
2016-01-26 11:00:00,109.87,110.43,109.87,110.39,10880.475932936724,87.8247,88.2723,87.8247,88.2403,10880.4759
2016-01-26 11:05:00,110.37,110.4,110.07,110.12,7565.170362358031,88.2243,88.2483,87.9845,88.0245,7565.1704
2016-01-26 11:10:00,110.16,110.39,110.15,110.39,1913.4667387777176,88.0565,88.2403,88.0485,88.2403,1913.4667
2016-01-26 11:15:00,110.38,110.55,110.28,110.5,6904.27257977285,88.2323,88.3682,88.1524,88.3283,6904.2726
2016-01-26 11:20:00,110.48,110.54,110.3,110.42,7481.882098431584,88.3123,88.3602,88.1684,88.2643,7481.8821
2016-01-26 11:25:00,110.41,110.46,110.24,110.39,4607.896160086533,88.2563,88.2963,88.1204,88.2403,4607.8962
2016-01-26 11:30:00,110.33,110.33,110.03,110.05,5833.423472147107,88.1924,88.1924,87.9526,87.9686,5833.4235
2016-01-26 11:35:00,110.03,110.09,109.94,109.97,3497.025419145484,87.9526,88.0005,87.8806,87.9046,3497.0254
2016-01-26 11:40:00,110.02,110.24,110.01,110.08,4486.749594375337,87.9446,88.1204,87.9366,87.9925,4486.7496
2016-01-26 11:45:00,110.03,110.13,110.0,110.02,7734.991887506761,87.9526,88.0325,87.9286,87.9446,7734.9919
2016-01-26 11:50:00,109.98,110.24,109.97,110.13,4307.193077339102,87.9126,88.1204,87.9046,88.0325,4307.1931
2016-01-26 11:55:00,110.13,110.16,110.07,110.11,5381.287182260681,88.0325,88.0565,87.9845,88.0165,5381.2872
2016-01-26 12:00:00,110.11,110.23,110.09,110.15,4815.575987020011,88.0165,88.1124,88.0005,88.0485,4815.576
2016-01-26 12:05:00,110.15,110.21,110.13,110.16,6742.022714981071,88.0485,88.0965,88.0325,88.0565,6742.0227
2016-01-26 12:10:00,110.16,110.34,110.1,110.27,6489.994591671173,88.0565,88.2004,88.0085,88.1444,6489.9946
2016-01-26 12:15:00,110.24,110.29,110.1,110.1,18421.849648458625,88.1204,88.1604,88.0085,88.0085,18421.8496
2016-01-26 12:20:00,110.09,110.1,109.97,109.97,17414.818820984314,88.0005,88.0085,87.9046,87.9046,17414.8188
2016-01-26 12:25:00,109.99,110.09,109.97,110.02,52571.11952406706,87.9206,88.0005,87.9046,87.9446,52571.1195
2016-01-26 12:30:00,110.02,110.17,109.97,110.14,5817.198485667928,87.9446,88.0645,87.9046,88.0405,5817.1985
2016-01-26 12:35:00,110.2,110.22,110.12,110.17,5418.063818280151,88.0885,88.1044,88.0245,88.0645,5418.0638
2016-01-26 12:40:00,110.19,110.28,110.14,110.28,12868.577609518656,88.0805,88.1524,88.0405,88.1524,12868.5776
2016-01-26 12:45:00,110.27,110.3,110.05,110.05,9194.159004867495,88.1444,88.1684,87.9686,87.9686,9194.159
2016-01-26 12:50:00,110.11,110.11,109.92,109.97,4629.529475392103,88.0165,88.0165,87.8646,87.9046,4629.5295
2016-01-26 12:55:00,110.0,110.05,109.9,110.03,8654.40778799351,87.9286,87.9686,87.8487,87.9526,8654.4078
2016-01-26 13:00:00,110.04,110.16,110.02,110.14,6706.327744726879,87.9606,88.0565,87.9446,88.0405,6706.3277
2016-01-26 13:05:00,110.11,110.11,109.88,109.88,10600.324499729582,88.0165,88.0165,87.8327,87.8327,10600.3245
2016-01-26 13:10:00,109.76,109.89,109.67,109.75,22329.90805840995,87.7367,87.8407,87.6648,87.7287,22329.9081
2016-01-26 13:15:00,109.77,109.89,109.73,109.83,10391.563007030829,87.7447,87.8407,87.7128,87.7927,10391.563
2016-01-26 13:20:00,109.8,109.87,109.78,109.84,8912.925905895077,87.7687,87.8247,87.7527,87.8007,8912.9259
2016-01-26 13:25:00,109.78,109.8,109.67,109.67,5860.46511627907,87.7527,87.7687,87.6648,87.6648,5860.4651
2016-01-26 13:30:00,109.66,109.69,109.55,109.58,9956.733369388858,87.6568,87.6808,87.5689,87.5929,9956.7334
2016-01-26 13:35:00,109.58,109.6,109.51,109.52,14827.474310438074,87.5929,87.6088,87.5369,87.5449,14827.4743
2016-01-26 13:40:00,109.55,109.7,109.55,109.64,8850.189291508923,87.5689,87.6888,87.5689,87.6408,8850.1893
2016-01-26 13:45:00,109.64,109.79,109.6,109.79,5036.23580313683,87.6408,87.7607,87.6088,87.7607,5036.2358
2016-01-26 13:50:00,109.78,109.79,109.65,109.65,4424.012979989183,87.7527,87.7607,87.6488,87.6488,4424.013
2016-01-26 13:55:00,109.64,109.68,109.6,109.6,3802.055164954029,87.6408,87.6728,87.6088,87.6088,3802.0552
2016-01-26 14:00:00,109.61,109.64,109.35,109.39,9987.020010816655,87.6168,87.6408,87.409,87.441,9987.02
2016-01-26 14:05:00,109.35,109.43,109.28,109.36,8653.32612222823,87.409,87.473,87.3531,87.417,8653.3261
2016-01-26 14:10:00,109.39,109.42,109.29,109.29,6346.133044889129,87.441,87.465,87.361,87.361,6346.133
2016-01-26 14:15:00,109.32,109.48,109.3,109.4,7717.685235262304,87.385,87.5129,87.369,87.449,7717.6852
2016-01-26 14:20:00,109.42,109.42,109.28,109.37,4176.3115197404,87.465,87.465,87.3531,87.425,4176.3115
2016-01-26 14:25:00,109.41,109.41,109.18,109.22,13466.738777717685,87.457,87.457,87.2731,87.3051,13466.7388
2016-01-26 14:30:00,109.18,109.27,109.11,109.11,7524.067063277447,87.2731,87.3451,87.2172,87.2172,7524.0671
2016-01-26 14:35:00,109.08,109.18,109.03,109.14,9187.669010275824,87.1932,87.2731,87.1532,87.2411,9187.669
2016-01-26 14:40:00,109.12,109.4,109.12,109.4,4495.402920497566,87.2252,87.449,87.2252,87.449,4495.4029
2016-01-26 14:45:00,109.34,109.35,109.08,109.16,7371.552190373174,87.401,87.409,87.1932,87.2571,7371.5522
2016-01-26 14:50:00,109.15,109.33,109.12,109.33,9556.517036235802,87.2491,87.393,87.2252,87.393,9556.517
2016-01-26 14:55:00,109.33,109.33,109.13,109.16,5169.280692266089,87.393,87.393,87.2332,87.2571,5169.2807
2016-01-26 15:00:00,109.14,109.25,109.09,109.17,7310.978907517577,87.2411,87.3291,87.2012,87.2651,7310.9789
2016-01-26 15:05:00,109.16,109.16,108.94,108.96,18932.39588967009,87.2571,87.2571,87.0813,87.0973,18932.3959
2016-01-26 15:10:00,108.93,109.28,108.93,109.28,9123.850730124392,87.0733,87.3531,87.0733,87.3531,9123.8507
2016-01-26 15:15:00,109.29,109.47,109.26,109.3,13833.423472147106,87.361,87.5049,87.3371,87.369,13833.4235
2016-01-26 15:20:00,109.22,109.36,109.19,109.3,16560.302866414277,87.3051,87.417,87.2811,87.369,16560.3029
2016-01-26 15:25:00,109.29,109.3,109.16,109.25,14926.9875608437,87.361,87.369,87.2571,87.3291,14926.9876
2016-01-26 15:30:00,109.26,109.42,109.23,109.38,12989.724175229854,87.3371,87.465,87.3131,87.433,12989.7242
2016-01-26 15:35:00,109.35,109.57,109.24,109.57,13874.526771227693,87.409,87.5849,87.3211,87.5849,13874.5268
2016-01-26 15:40:00,109.57,109.81,109.55,109.79,22656.571119524066,87.5849,87.7767,87.5689,87.7607,22656.5711
2016-01-26 15:45:00,109.8,109.88,109.65,109.69,26520.281233098973,87.7687,87.8327,87.6488,87.6808,26520.2812
2016-01-26 15:50:00,109.66,109.69,109.43,109.44,53712.27690643591,87.6568,87.6808,87.473,87.481,53712.2769
2016-01-26 15:55:00,109.42,109.58,109.35,109.46,109323.95889670092,87.465,87.5929,87.409,87.4969,109323.9589
2016-01-27 09:30:00,109.2,109.68,109.12,109.28,14464.034613304488,87.2891,87.6728,87.2252,87.3531,14464.0346
2016-01-27 09:35:00,109.4,109.81,109.23,109.46,9255.813953488372,87.449,87.7767,87.3131,87.4969,9255.814
2016-01-27 09:40:00,109.46,109.55,109.27,109.42,19882.09843158464,87.4969,87.5689,87.3451,87.465,19882.0984
2016-01-27 09:45:00,109.47,109.55,109.16,109.4,26964.84586262845,87.5049,87.5689,87.2571,87.449,26964.8459
2016-01-27 09:50:00,109.35,109.35,109.1,109.16,7071.930773391022,87.409,87.409,87.2092,87.2571,7071.9308
2016-01-27 09:55:00,109.18,109.22,109.05,109.22,6724.716062736614,87.2731,87.3051,87.1692,87.3051,6724.7161
2016-01-27 10:00:00,109.34,109.34,108.85,108.93,6381.828015143321,87.401,87.401,87.0093,87.0733,6381.828
2016-01-27 10:05:00,108.88,109.16,108.82,109.14,13241.75229853975,87.0333,87.2571,86.9854,87.2411,13241.7523
2016-01-27 10:10:00,109.15,109.28,108.97,109.23,25291.508923742564,87.2491,87.3531,87.1053,87.3131,25291.5089
2016-01-27 10:15:00,109.18,109.47,109.13,109.36,12882.63926446728,87.2731,87.5049,87.2332,87.417,12882.6393
2016-01-27 10:20:00,109.36,109.51,109.26,109.37,17186.587344510546,87.417,87.5369,87.3371,87.425,17186.5873
2016-01-27 10:25:00,109.4,109.41,109.19,109.34,8616.549486208762,87.449,87.457,87.2811,87.401,8616.5495
2016-01-27 10:30:00,109.38,109.55,109.29,109.52,10679.286100594916,87.433,87.5689,87.361,87.5449,10679.2861
2016-01-27 10:35:00,109.59,109.92,109.54,109.84,27005.94916170903,87.6009,87.8646,87.5609,87.8007,27005.9492
2016-01-27 10:40:00,109.77,110.22,109.67,110.06,46271.49810708491,87.7447,88.1044,87.6648,87.9765,46271.4981
2016-01-27 10:45:00,110.05,110.1,109.9,109.9,18942.1308815576,87.9686,88.0085,87.8487,87.8487,18942.1309
2016-01-27 10:50:00,109.94,110.12,109.84,110.01,11378.042184964845,87.8806,88.0245,87.8007,87.9366,11378.0422
2016-01-27 10:55:00,110.01,110.14,109.88,110.14,13883.180097349918,87.9366,88.0405,87.8327,88.0405,13883.1801
2016-01-27 11:00:00,110.11,110.27,109.93,110.19,21808.54515954569,88.0165,88.1444,87.8726,88.0805,21808.5452
2016-01-27 11:05:00,110.28,110.35,110.14,110.14,17079.50243374797,88.1524,88.2084,88.0405,88.0405,17079.5024
2016-01-27 11:10:00,110.13,110.33,109.98,110.29,15575.987020010816,88.0325,88.1924,87.9126,88.1604,15575.987
2016-01-27 11:15:00,110.26,110.51,110.12,110.51,9460.248783126011,88.1364,88.3363,88.0245,88.3363,9460.2488
2016-01-27 11:20:00,110.48,110.51,110.3,110.45,10866.414277988102,88.3123,88.3363,88.1684,88.2883,10866.4143
2016-01-27 11:25:00,110.4,110.51,110.23,110.51,11681.990265008111,88.2483,88.3363,88.1124,88.3363,11681.9903
2016-01-27 11:30:00,110.51,110.8,110.37,110.71,25096.809085992427,88.3363,88.5681,88.2243,88.4961,25096.8091
2016-01-27 11:35:00,110.77,110.98,110.67,110.88,17635.478637101136,88.5441,88.712,88.4642,88.632,17635.4786
2016-01-27 11:40:00,110.84,111.25,110.63,111.23,35217.955651703625,88.6,88.9278,88.4322,88.9118,35217.9557
2016-01-27 11:45:00,111.12,111.21,110.99,111.05,9451.595457003785,88.8239,88.8958,88.7199,88.7679,9451.5955
2016-01-27 11:50:00,111.03,111.14,110.89,110.98,5191.995673336939,88.7519,88.8398,88.64,88.712,5191.9957
2016-01-27 11:55:00,111.0,111.3,111.0,111.21,15872.363439697134,88.7279,88.9677,88.7279,88.8958,15872.3634
2016-01-27 12:00:00,111.17,111.29,111.12,111.2,4218.496484586262,88.8638,88.9597,88.8239,88.8878,4218.4965
2016-01-27 12:05:00,111.23,111.27,111.03,111.11,12299.621416982152,88.9118,88.9438,88.7519,88.8159,12299.6214
2016-01-27 12:10:00,111.11,111.14,111.0,111.12,18907.517577068684,88.8159,88.8398,88.7279,88.8239,18907.5176
2016-01-27 12:15:00,111.12,111.39,111.11,111.39,8600.324499729582,88.8239,89.0397,88.8159,89.0397,8600.3245
2016-01-27 12:20:00,111.31,111.31,111.11,111.2,3229.853975121687,88.9757,88.9757,88.8159,88.8878,3229.854
2016-01-27 12:25:00,111.21,111.35,111.08,111.17,4572.201189832342,88.8958,89.0077,88.7919,88.8638,4572.2012
2016-01-27 12:30:00,111.17,111.25,110.99,110.99,11843.158464034614,88.8638,88.9278,88.7199,88.7199,11843.1585
2016-01-27 12:35:00,111.0,111.1,110.92,111.1,4709.572742022715,88.7279,88.8079,88.664,88.8079,4709.5727
2016-01-27 12:40:00,111.1,111.12,110.99,111.02,8308.27474310438,88.8079,88.8239,88.7199,88.7439,8308.2747
2016-01-27 12:45:00,111.02,111.06,110.92,110.98,2720.3893996755,88.7439,88.7759,88.664,88.712,2720.3894
2016-01-27 12:50:00,111.03,111.06,110.86,111.06,9518.658734451054,88.7519,88.7759,88.616,88.7759,9518.6587
2016-01-27 12:55:00,111.11,111.12,110.83,110.91,8262.844780962681,88.8159,88.8239,88.592,88.656,8262.8448
2016-01-27 13:00:00,110.84,110.84,110.63,110.63,7138.994050838291,88.6,88.6,88.4322,88.4322,7138.9941
2016-01-27 13:05:00,110.72,110.74,110.61,110.74,4218.496484586262,88.5041,88.5201,88.4162,88.5201,4218.4965
2016-01-27 13:10:00,110.71,110.85,110.69,110.69,9985.93834505138,88.4961,88.608,88.4801,88.4801,9985.9383
2016-01-27 13:15:00,110.62,110.65,110.51,110.65,8195.781503515413,88.4242,88.4482,88.3363,88.4482,8195.7815
2016-01-27 13:20:00,110.6,110.75,110.6,110.66,3569.4970254191453,88.4082,88.5281,88.4082,88.4562,3569.497
2016-01-27 13:25:00,110.72,110.75,110.6,110.6,4164.413196322336,88.5041,88.5281,88.4082,88.4082,4164.4132
2016-01-27 13:30:00,110.55,110.72,110.55,110.67,9518.658734451054,88.3682,88.5041,88.3682,88.4642,9518.6587
2016-01-27 13:35:00,110.68,110.77,110.65,110.75,8417.522985397512,88.4721,88.5441,88.4482,88.5281,8417.523
2016-01-27 13:40:00,110.76,110.8,110.67,110.78,18712.81773931855,88.5361,88.5681,88.4642,88.5521,18712.8177
2016-01-27 13:45:00,110.78,110.89,110.72,110.73,7344.510546241211,88.5521,88.64,88.5041,88.5121,7344.5105
2016-01-27 13:50:00,110.69,110.81,110.51,110.52,6777.717685235262,88.4801,88.5761,88.3363,88.3442,6777.7177
2016-01-27 13:55:00,110.55,110.69,110.49,110.62,15830.178474851273,88.3682,88.4801,88.3203,88.4242,15830.1785
2016-01-27 14:00:00,110.62,110.78,110.16,110.41,23852.89345592212,88.4242,88.5521,88.0565,88.2563,23852.8935
2016-01-27 14:05:00,110.42,110.52,109.72,109.72,11583.558680367763,88.2643,88.3442,87.7048,87.7048,11583.5587
2016-01-27 14:10:00,109.67,109.99,109.53,109.75,10724.716062736614,87.6648,87.9206,87.5529,87.7287,10724.7161
2016-01-27 14:15:00,109.75,110.04,109.63,109.97,9609.51865873445,87.7287,87.9606,87.6328,87.9046,9609.5187
2016-01-27 14:20:00,109.93,110.35,109.92,110.0,8697.67441860465,87.8726,88.2084,87.8646,87.9286,8697.6744
2016-01-27 14:25:00,110.04,110.23,109.98,110.18,7877.771768523526,87.9606,88.1124,87.9126,88.0725,7877.7718
2016-01-27 14:30:00,110.09,110.17,110.01,110.13,6544.0778799351,88.0005,88.0645,87.9366,88.0325,6544.0779
2016-01-27 14:35:00,110.14,110.14,109.61,109.61,8166.576527852893,88.0405,88.0405,87.6168,87.6168,8166.5765
2016-01-27 14:40:00,109.61,109.85,109.54,109.85,4413.196322336398,87.6168,87.8087,87.5609,87.8087,4413.1963
2016-01-27 14:45:00,109.76,109.93,109.54,109.69,10664.142779881016,87.7367,87.8726,87.5609,87.6808,10664.1428
2016-01-27 14:50:00,109.74,109.94,109.6,109.66,9051.37912385073,87.7208,87.8806,87.6088,87.6568,9051.3791
2016-01-27 14:55:00,109.7,109.76,109.25,109.49,9680.908599242834,87.6888,87.7367,87.3291,87.5209,9680.9086
2016-01-27 15:00:00,109.39,109.45,109.07,109.18,14685.776095186588,87.441,87.4889,87.1852,87.2731,14685.7761
2016-01-27 15:05:00,109.18,109.27,108.95,109.14,24659.8161168199,87.2731,87.3451,87.0893,87.2411,24659.8161
2016-01-27 15:10:00,109.08,109.08,108.79,108.8,15700.378583017848,87.1932,87.1932,86.9614,86.9694,15700.3786
2016-01-27 15:15:00,108.8,108.89,108.65,108.72,12924.824229313142,86.9694,87.0413,86.8495,86.9054,12924.8242
2016-01-27 15:20:00,108.77,109.24,108.68,109.14,7787.993510005408,86.9454,87.3211,86.8734,87.2411,7787.9935
2016-01-27 15:25:00,109.09,109.36,109.02,109.1,8545.159545700379,87.2012,87.417,87.1452,87.2092,8545.1595
2016-01-27 15:30:00,109.11,109.33,109.08,109.12,7873.445105462411,87.2172,87.393,87.1932,87.2252,7873.4451
2016-01-27 15:35:00,109.04,109.3,108.95,108.95,9828.015143320714,87.1612,87.369,87.0893,87.0893,9828.0151
2016-01-27 15:40:00,108.94,109.04,108.79,109.02,12871.822606814494,87.0813,87.1612,86.9614,87.1452,12871.8226
2016-01-27 15:45:00,109.07,109.22,109.0,109.05,18540.832882639264,87.1852,87.3051,87.1292,87.1692,18540.8329
2016-01-27 15:50:00,109.05,109.19,108.94,109.11,25931.85505678745,87.1692,87.2811,87.0813,87.2172,25931.8551
2016-01-27 15:55:00,109.04,109.22,109.01,109.16,43199.567333693885,87.1612,87.3051,87.1372,87.2571,43199.5673
2016-01-28 09:30:00,109.77,110.17,109.77,110.04,22612.222823147647,87.7447,88.0645,87.7447,87.9606,22612.2228
2016-01-28 09:35:00,110.04,110.15,109.74,109.96,12249.86479177934,87.9606,88.0485,87.7208,87.8966,12249.8648
2016-01-28 09:40:00,109.97,110.4,109.73,110.4,14902.109248242292,87.9046,88.2483,87.7128,88.2483,14902.1092
2016-01-28 09:45:00,110.41,110.47,110.1,110.36,8006.489994591671,88.2563,88.3043,88.0085,88.2164,8006.49
2016-01-28 09:50:00,110.33,110.66,110.27,110.62,14102.75824770146,88.1924,88.4562,88.1444,88.4242,14102.7582
2016-01-28 09:55:00,110.63,110.88,110.63,110.84,9862.628447809626,88.4322,88.632,88.4322,88.6,9862.6284
2016-01-28 10:00:00,110.87,111.02,110.53,110.8,17041.64413196322,88.624,88.7439,88.3522,88.5681,17041.6441
2016-01-28 10:05:00,110.82,111.03,110.63,110.75,8654.40778799351,88.5841,88.7519,88.4322,88.5281,8654.4078
2016-01-28 10:10:00,110.76,110.76,110.4,110.45,21183.34234721471,88.5361,88.5361,88.2483,88.2883,21183.3423
2016-01-28 10:15:00,110.46,110.5,109.97,109.99,10504.056246619792,88.2963,88.3283,87.9046,87.9206,10504.0562
2016-01-28 10:20:00,110.0,110.15,109.91,110.1,8398.053001622498,87.9286,88.0485,87.8566,88.0085,8398.053
2016-01-28 10:25:00,110.16,110.18,109.62,109.63,14057.32828555976,88.0565,88.0725,87.6248,87.6328,14057.3283
2016-01-28 10:30:00,109.62,109.7,109.43,109.65,10371.011357490535,87.6248,87.6888,87.473,87.6488,10371.0114
2016-01-28 10:35:00,109.68,109.87,109.6,109.87,8845.862628447809,87.6728,87.8247,87.6088,87.8247,8845.8626
2016-01-28 10:40:00,109.83,109.94,109.77,109.9,18803.677663601942,87.7927,87.8806,87.7447,87.8487,18803.6777
2016-01-28 10:45:00,109.94,110.11,109.82,110.11,7405.083829096809,87.8806,88.0165,87.7847,88.0165,7405.0838
2016-01-28 10:50:00,110.15,110.29,110.0,110.06,8572.201189832342,88.0485,88.1604,87.9286,87.9765,8572.2012
2016-01-28 10:55:00,110.07,110.33,109.99,110.33,10228.23147647377,87.9845,88.1924,87.9206,88.1924,10228.2315
2016-01-28 11:00:00,110.27,110.55,110.27,110.54,9864.791779340185,88.1444,88.3682,88.1444,88.3602,9864.7918
2016-01-28 11:05:00,110.41,110.83,110.41,110.83,11481.882098431584,88.2563,88.592,88.2563,88.592,11481.8821
2016-01-28 11:10:00,110.84,110.93,110.63,110.73,12998.377501352084,88.6,88.672,88.4322,88.5121,12998.3775
2016-01-28 11:15:00,110.68,110.75,110.28,110.31,12901.027582477014,88.4721,88.5281,88.1524,88.1764,12901.0276
2016-01-28 11:20:00,110.3,110.63,110.22,110.56,9070.849107625743,88.1684,88.4322,88.1044,88.3762,9070.8491
2016-01-28 11:25:00,110.51,110.57,110.04,110.15,8004.326663061114,88.3363,88.3842,87.9606,88.0485,8004.3267
2016-01-28 11:30:00,110.06,110.25,110.01,110.16,14169.821525148727,87.9765,88.1284,87.9366,88.0565,14169.8215
2016-01-28 11:35:00,110.15,110.3,110.04,110.22,8672.796106003245,88.0485,88.1684,87.9606,88.1044,8672.7961
2016-01-28 11:40:00,110.23,110.23,109.97,110.02,10421.849648458629,88.1124,88.1124,87.9046,87.9446,10421.8496
2016-01-28 11:45:00,109.99,109.99,109.6,109.77,6822.065981611682,87.9206,87.9206,87.6088,87.7447,6822.066
2016-01-28 11:50:00,109.78,109.82,109.69,109.72,11069.767441860466,87.7527,87.7847,87.6808,87.7048,11069.7674
2016-01-28 11:55:00,109.67,109.72,109.31,109.36,16905.35424553813,87.6648,87.7048,87.377,87.417,16905.3542
2016-01-28 12:00:00,109.29,109.76,109.29,109.73,12230.394808004326,87.361,87.7367,87.361,87.7128,12230.3948
2016-01-28 12:05:00,109.74,109.83,109.47,109.49,26162.24986479178,87.7208,87.7927,87.5049,87.5209,26162.2499
2016-01-28 12:10:00,109.49,109.67,109.41,109.66,13711.195240670631,87.5209,87.6648,87.457,87.6568,13711.1952
2016-01-28 12:15:00,109.66,109.66,109.4,109.41,11168.199026500812,87.6568,87.6568,87.449,87.457,11168.199
2016-01-28 12:20:00,109.39,109.75,109.37,109.67,11663.601946998377,87.441,87.7287,87.425,87.6648,11663.6019
2016-01-28 12:25:00,109.59,109.72,109.59,109.72,3677.6636019469984,87.6009,87.7048,87.6009,87.7048,3677.6636
2016-01-28 12:30:00,109.73,110.06,109.69,110.04,15596.538669551108,87.7128,87.9765,87.6808,87.9606,15596.5387
2016-01-28 12:35:00,110.04,110.24,109.95,109.95,11519.740400216331,87.9606,88.1204,87.8886,87.8886,11519.7404
2016-01-28 12:40:00,109.93,110.17,109.91,110.04,8950.784207679826,87.8726,88.0645,87.8566,87.9606,8950.7842
2016-01-28 12:45:00,110.06,110.13,110.0,110.04,7546.782044348296,87.9765,88.0325,87.9286,87.9606,7546.782
2016-01-28 12:50:00,110.03,110.05,109.73,109.73,8265.008112493239,87.9526,87.9686,87.7128,87.7128,8265.0081
2016-01-28 12:55:00,109.75,109.86,109.68,109.83,11168.199026500812,87.7287,87.8167,87.6728,87.7927,11168.199
2016-01-28 13:00:00,109.86,109.9,109.69,109.78,12550.56787452677,87.8167,87.8487,87.6808,87.7527,12550.5679
2016-01-28 13:05:00,109.7,109.92,109.7,109.92,8896.7009194159,87.6888,87.8646,87.6888,87.8646,8896.7009
2016-01-28 13:10:00,109.92,110.0,109.87,110.0,12479.177934018388,87.8646,87.9286,87.8247,87.9286,12479.1779
2016-01-28 13:15:00,110.03,110.03,109.45,109.45,19855.056787452675,87.9526,87.9526,87.4889,87.4889,19855.0568
2016-01-28 13:20:00,109.44,109.44,109.16,109.29,16259.599783666848,87.481,87.481,87.2571,87.361,16259.5998
2016-01-28 13:25:00,109.26,109.6,109.25,109.6,7791.238507301244,87.3371,87.6088,87.3291,87.6088,7791.2385
2016-01-28 13:30:00,109.59,109.9,109.53,109.9,12760.411032990804,87.6009,87.8487,87.5529,87.8487,12760.411
2016-01-28 13:35:00,109.89,110.04,109.84,109.97,14710.654407787992,87.8407,87.9606,87.8007,87.9046,14710.6544
2016-01-28 13:40:00,110.04,110.25,110.04,110.25,22365.603028664143,87.9606,88.1284,87.9606,88.1284,22365.603
2016-01-28 13:45:00,110.24,110.34,110.18,110.31,24611.141157382368,88.1204,88.2004,88.0725,88.1764,24611.1412
2016-01-28 13:50:00,110.28,110.46,110.22,110.41,10614.386154678205,88.1524,88.2963,88.1044,88.2563,10614.3862
2016-01-28 13:55:00,110.37,110.87,110.37,110.37,41190.91400757166,88.2243,88.624,88.2243,88.2243,41190.914
2016-01-28 14:00:00,110.34,110.94,110.33,110.94,11502.433747971876,88.2004,88.68,88.1924,88.68,11502.4337
2016-01-28 14:05:00,110.83,111.05,110.76,110.96,18795.02433747972,88.592,88.7679,88.5361,88.696,18795.0243
2016-01-28 14:10:00,110.96,111.0,110.8,110.99,13363.980530016224,88.696,88.7279,88.5681,88.7199,13363.9805
2016-01-28 14:15:00,110.95,111.09,110.69,110.73,17669.01027582477,88.688,88.7999,88.4801,88.5121,17669.0103
2016-01-28 14:20:00,110.63,110.95,110.62,110.9,17950.243374797188,88.4322,88.688,88.4242,88.648,17950.2434
2016-01-28 14:25:00,110.91,111.22,110.83,111.22,42945.37587885343,88.656,88.9038,88.592,88.9038,42945.3759
2016-01-28 14:30:00,111.23,111.35,111.01,111.12,18846.944294213088,88.9118,89.0077,88.7359,88.8239,18846.9443
2016-01-28 14:35:00,111.09,111.15,110.76,110.76,18080.04326663061,88.7999,88.8478,88.5361,88.5361,18080.0433
2016-01-28 14:40:00,110.76,110.85,110.58,110.62,16886.965927528392,88.5361,88.608,88.3922,88.4242,16886.9659
2016-01-28 14:45:00,110.6,110.61,110.47,110.51,9741.481882098433,88.4082,88.4162,88.3043,88.3363,9741.4819
2016-01-28 14:50:00,110.53,110.53,110.3,110.4,41532.72038939968,88.3522,88.3522,88.1684,88.2483,41532.7204
2016-01-28 14:55:00,110.39,110.44,110.27,110.38,35515.41373715522,88.2403,88.2803,88.1444,88.2323,35515.4137
2016-01-28 15:00:00,110.35,110.48,110.32,110.38,36530.01622498648,88.2084,88.3123,88.1844,88.2323,36530.0162
2016-01-28 15:05:00,110.36,110.46,110.21,110.32,22089.77825851812,88.2164,88.2963,88.0965,88.1844,22089.7783
2016-01-28 15:10:00,110.33,110.56,110.33,110.41,17618.17198485668,88.1924,88.3762,88.1924,88.2563,17618.172
2016-01-28 15:15:00,110.44,110.5,110.3,110.38,21601.9469983775,88.2803,88.3283,88.1684,88.2323,21601.947
2016-01-28 15:20:00,110.39,110.43,110.19,110.2,25052.46078961601,88.2403,88.2723,88.0805,88.0885,25052.4608
2016-01-28 15:25:00,110.22,110.25,110.02,110.04,22547.32287723093,88.1044,88.1284,87.9446,87.9606,22547.3229
2016-01-28 15:30:00,110.04,110.12,109.99,110.12,34178.47485127096,87.9606,88.0245,87.9206,88.0245,34178.4749
2016-01-28 15:35:00,110.14,110.41,110.14,110.34,33829.09680908599,88.0405,88.2563,88.0405,88.2004,33829.0968
2016-01-28 15:40:00,110.33,110.35,109.88,109.88,39056.78745267712,88.1924,88.2084,87.8327,87.8327,39056.7875
2016-01-28 15:45:00,109.82,110.1,109.81,110.05,37215.79232017307,87.7847,88.0085,87.7767,87.9686,37215.7923
2016-01-28 15:50:00,110.08,110.08,109.9,109.92,61669.01027582477,87.9925,87.9925,87.8487,87.8646,61669.0103
2016-01-28 15:55:00,109.92,110.07,109.91,109.96,138159.00486749594,87.8646,87.9845,87.8566,87.8966,138159.0049
2016-01-29 09:30:00,113.06,113.91,112.15,113.29,69974.04002163331,90.3746,91.054,89.6472,90.5585,69974.04
2016-01-29 09:35:00,113.39,113.59,112.84,113.47,49200.64899945917,90.6384,90.7983,90.1987,90.7023,49200.649
2016-01-29 09:40:00,113.65,113.94,113.25,113.57,63817.19848566793,90.8462,91.078,90.5265,90.7823,63817.1985
2016-01-29 09:45:00,113.57,113.76,113.28,113.59,47794.48350459708,90.7823,90.9341,90.5505,90.7983,47794.4835
2016-01-29 09:50:00,113.48,113.52,113.14,113.31,38766.90102758248,90.7103,90.7423,90.4385,90.5744,38766.901
2016-01-29 09:55:00,113.33,113.68,113.32,113.48,17644.131963223364,90.5904,90.8702,90.5824,90.7103,17644.132
2016-01-29 10:00:00,113.48,114.56,113.48,114.55,90078.96160086532,90.7103,91.5736,90.7103,91.5656,90078.9616
2016-01-29 10:05:00,114.55,115.22,114.18,115.2,88947.53921038398,91.5656,92.1012,91.2699,92.0852,88947.5392
2016-01-29 10:10:00,115.2,115.36,114.56,114.68,64085.451595457,92.0852,92.2131,91.5736,91.6695,64085.4516
2016-01-29 10:15:00,114.67,115.47,114.54,115.44,53804.21849648459,91.6616,92.301,91.5576,92.2771,53804.2185
2016-01-29 10:20:00,115.49,115.83,115.37,115.74,54152.51487290427,92.317,92.5888,92.2211,92.5169,54152.5149
2016-01-29 10:25:00,115.65,115.87,114.9,115.08,46916.17090319091,92.4449,92.6208,91.8454,91.9893,46916.1709
2016-01-29 10:30:00,115.07,115.42,114.53,114.68,38617.63115197404,91.9813,92.2611,91.5496,91.6695,38617.6312
2016-01-29 10:35:00,114.7,114.91,114.42,114.53,27524.067063277445,91.6855,91.8534,91.4617,91.5496,27524.0671
2016-01-29 10:40:00,114.44,114.62,114.12,114.43,42153.596538669546,91.4777,91.6216,91.2219,91.4697,42153.5965
2016-01-29 10:45:00,114.44,114.92,114.37,114.83,21291.508923742564,91.4777,91.8614,91.4218,91.7895,21291.5089
2016-01-29 10:50:00,114.74,115.01,114.73,114.84,31186.587344510543,91.7175,91.9333,91.7095,91.7974,31186.5873
2016-01-29 10:55:00,114.9,115.01,114.68,114.95,22457.54461871282,91.8454,91.9333,91.6695,91.8854,22457.5446
2016-01-29 11:00:00,114.96,115.01,114.79,114.87,10307.1930773391,91.8934,91.9333,91.7575,91.8214,10307.1931
2016-01-29 11:05:00,114.87,115.36,114.86,115.33,34974.58085451595,91.8214,92.2131,91.8134,92.1891,34974.5809
2016-01-29 11:10:00,115.27,115.3,114.86,114.93,33431.043807463495,92.1412,92.1651,91.8134,91.8694,33431.0438
2016-01-29 11:15:00,114.96,114.97,114.52,114.64,30275.824770146024,91.8934,91.9014,91.5417,91.6376,30275.8248
2016-01-29 11:20:00,114.67,115.27,114.65,115.27,18968.090859924283,91.6616,92.1412,91.6456,92.1412,18968.0909
2016-01-29 11:25:00,115.22,116.08,115.21,116.0,27514.33207138994,92.1012,92.7886,92.0932,92.7247,27514.3321
2016-01-29 11:30:00,116.04,116.06,115.56,115.87,32865.332612222825,92.7567,92.7727,92.373,92.6208,32865.3326
2016-01-29 11:35:00,115.86,116.39,115.56,115.62,56426.17631151974,92.6128,93.0364,92.373,92.4209,56426.1763
2016-01-29 11:40:00,115.65,115.79,115.49,115.66,14826.392644672796,92.4449,92.5568,92.317,92.4529,14826.3926
2016-01-29 11:45:00,115.73,115.8,115.43,115.53,49759.87020010816,92.5089,92.5648,92.2691,92.349,49759.8702
2016-01-29 11:50:00,115.61,115.73,115.44,115.66,15300.162249864792,92.4129,92.5089,92.2771,92.4529,15300.1622
2016-01-29 11:55:00,115.67,116.4,115.67,116.4,23362.898864250947,92.4609,93.0444,92.4609,93.0444,23362.8989
2016-01-29 12:00:00,116.42,116.45,115.88,115.9,25478.637101135748,93.0604,93.0844,92.6288,92.6448,25478.6371
2016-01-29 12:05:00,115.86,115.97,115.65,115.65,9951.325040562466,92.6128,92.7007,92.4449,92.4449,9951.325
2016-01-29 12:10:00,115.65,115.67,115.44,115.62,24785.28934559221,92.4449,92.4609,92.2771,92.4209,24785.2893
2016-01-29 12:15:00,115.61,115.75,115.49,115.73,12196.863169280692,92.4129,92.5249,92.317,92.5089,12196.8632
2016-01-29 12:20:00,115.71,115.74,115.56,115.67,7138.994050838291,92.4929,92.5169,92.373,92.4609,7138.9941
2016-01-29 12:25:00,115.68,115.73,115.58,115.63,16888.04759329367,92.4689,92.5089,92.389,92.4289,16888.0476
2016-01-29 12:30:00,115.56,115.62,115.49,115.61,14545.15954570038,92.373,92.4209,92.317,92.4129,14545.1595
2016-01-29 12:35:00,115.6,115.7,115.5,115.65,17811.790156841536,92.405,92.4849,92.325,92.4449,17811.7902
2016-01-29 12:40:00,115.69,115.71,115.57,115.57,13737.155219037317,92.4769,92.4929,92.381,92.381,13737.1552
2016-01-29 12:45:00,115.55,115.63,115.48,115.54,27167.11736073553,92.365,92.4289,92.309,92.357,27167.1174
2016-01-29 12:50:00,115.53,115.6,115.5,115.55,17812.871822606812,92.349,92.405,92.325,92.365,17812.8718
2016-01-29 12:55:00,115.5,115.59,115.49,115.56,16322.336398053,92.325,92.397,92.317,92.373,16322.3364
2016-01-29 13:00:00,115.56,115.59,115.34,115.34,33173.6073553272,92.373,92.397,92.1971,92.1971,33173.6074
2016-01-29 13:05:00,115.34,115.45,115.29,115.37,10351.54137371552,92.1971,92.285,92.1572,92.2211,10351.5414
2016-01-29 13:10:00,115.36,115.54,115.21,115.21,10492.15792320173,92.2131,92.357,92.0932,92.0932,10492.1579
2016-01-29 13:15:00,115.28,115.34,115.07,115.1,8333.153055705787,92.1492,92.1971,91.9813,92.0053,8333.1531
2016-01-29 13:20:00,115.09,115.17,115.05,115.14,14266.089778258518,91.9973,92.0612,91.9653,92.0373,14266.0898
2016-01-29 13:25:00,115.16,115.47,115.13,115.47,13304.488912925906,92.0532,92.301,92.0293,92.301,13304.4889
2016-01-29 13:30:00,115.48,115.56,115.44,115.49,11429.962141698215,92.309,92.373,92.2771,92.317,11429.9621
2016-01-29 13:35:00,115.52,115.57,115.48,115.51,11565.17036235803,92.341,92.381,92.309,92.333,11565.1704
2016-01-29 13:40:00,115.49,115.61,115.49,115.56,17177.934018388318,92.317,92.4129,92.317,92.373,17177.934
2016-01-29 13:45:00,115.53,115.65,115.53,115.65,29252.568956192536,92.349,92.4449,92.349,92.4449,29252.569
2016-01-29 13:50:00,115.65,115.7,115.51,115.69,17902.65008112493,92.4449,92.4849,92.333,92.4769,17902.6501
2016-01-29 13:55:00,115.65,115.7,115.62,115.62,15909.140075716605,92.4449,92.4849,92.4209,92.4209,15909.1401
2016-01-29 14:00:00,115.62,115.78,115.56,115.67,50399.13466738778,92.4209,92.5488,92.373,92.4609,50399.1347
2016-01-29 14:05:00,115.65,115.75,115.6,115.6,10559.221200649,92.4449,92.5249,92.405,92.405,10559.2212
2016-01-29 14:10:00,115.62,115.69,115.56,115.66,20233.63980530016,92.4209,92.4769,92.373,92.4529,20233.6398
2016-01-29 14:15:00,115.66,115.87,115.64,115.78,23388.858842617632,92.4529,92.6208,92.4369,92.5488,23388.8588
2016-01-29 14:20:00,115.78,115.84,115.7,115.73,8114.6565711195235,92.5488,92.5968,92.4849,92.5089,8114.6566
2016-01-29 14:25:00,115.74,116.02,115.74,116.01,17887.506760411034,92.5169,92.7407,92.5169,92.7327,17887.5068
2016-01-29 14:30:00,116.02,116.02,115.78,115.9,13283.937263385613,92.7407,92.7407,92.5488,92.6448,13283.9373
2016-01-29 14:35:00,115.9,116.08,115.9,116.03,52196.86316928069,92.6448,92.7886,92.6448,92.7487,52196.8632
2016-01-29 14:40:00,116.06,116.24,116.0,116.0,17191.99567333694,92.7727,92.9165,92.7247,92.7247,17191.9957
2016-01-29 14:45:00,115.99,116.19,115.95,116.19,22534.34288804759,92.7167,92.8766,92.6847,92.8766,22534.3429
2016-01-29 14:50:00,116.21,116.36,116.09,116.14,56144.94321254732,92.8926,93.0125,92.7966,92.8366,56144.9432
2016-01-29 14:55:00,116.11,116.23,116.02,116.19,24694.42942130881,92.8126,92.9085,92.7407,92.8766,24694.4294
2016-01-29 15:00:00,116.22,116.27,116.18,116.25,21235.26230394808,92.9005,92.9405,92.8686,92.9245,21235.2623
2016-01-29 15:05:00,116.27,116.37,116.26,116.37,22843.699296917253,92.9405,93.0205,92.9325,93.0205,22843.6993
2016-01-29 15:10:00,116.36,116.38,116.25,116.27,30459.707950243373,93.0125,93.0284,92.9245,92.9405,30459.708
2016-01-29 15:15:00,116.26,116.35,116.15,116.35,20854.51595457004,92.9325,93.0045,92.8446,93.0045,20854.516
2016-01-29 15:20:00,116.35,116.43,116.27,116.36,24915.08923742564,93.0045,93.0684,92.9405,93.0125,24915.0892
2016-01-29 15:25:00,116.36,116.53,116.33,116.46,46764.73769605192,93.0125,93.1483,92.9885,93.0924,46764.7377
2016-01-29 15:30:00,116.41,116.53,116.33,116.42,62880.47593293672,93.0524,93.1483,92.9885,93.0604,62880.4759
2016-01-29 15:35:00,116.44,116.74,116.41,116.58,68316.9280692266,93.0764,93.3162,93.0524,93.1883,68316.9281
2016-01-29 15:40:00,116.56,116.67,116.5,116.59,46514.872904272575,93.1723,93.2603,93.1244,93.1963,46514.8729
2016-01-29 15:45:00,116.63,117.18,116.62,117.16,102180.63818280151,93.2283,93.6679,93.2203,93.6519,102180.6382
2016-01-29 15:50:00,117.14,117.2,117.04,117.06,83166.03569497025,93.636,93.6839,93.556,93.572,83166.0357
2016-01-29 15:55:00,117.07,117.21,116.73,117.14,177652.7852893456,93.58,93.6919,93.3082,93.636,177652.7853
2016-02-01 09:30:00,115.97,118.22,115.57,117.92,102250.94645754462,92.7007,94.4993,92.381,94.2594,102250.9465
2016-02-01 09:35:00,117.92,117.93,116.51,117.06,56009.734991887504,94.2594,94.2674,93.1324,93.572,56009.735
2016-02-01 09:40:00,116.77,116.99,116.27,116.27,33065.44077879935,93.3402,93.516,92.9405,92.9405,33065.4408
2016-02-01 09:45:00,116.27,116.74,115.98,116.27,59849.64845862628,92.9405,93.3162,92.7087,92.9405,59849.6485
2016-02-01 09:50:00,116.27,117.42,116.13,117.41,36327.74472687939,92.9405,93.8598,92.8286,93.8518,36327.7447
2016-02-01 09:55:00,117.44,117.44,116.85,117.16,11759.870200108166,93.8758,93.8758,93.4041,93.6519,11759.8702
2016-02-01 10:00:00,117.15,117.15,116.25,116.62,21092.48242293132,93.6439,93.6439,92.9245,93.2203,21092.4824
2016-02-01 10:05:00,116.62,117.68,116.62,117.68,42687.939426717145,93.2203,94.0676,93.2203,94.0676,42687.9394
2016-02-01 10:10:00,117.7,118.43,117.69,117.83,42694.429421308814,94.0836,94.6671,94.0756,94.1875,42694.4294
2016-02-01 10:15:00,117.71,117.72,117.36,117.41,13249.3239588967,94.0916,94.0996,93.8118,93.8518,13249.324
2016-02-01 10:20:00,117.41,118.71,117.39,118.28,37987.020010816654,93.8518,94.8909,93.8358,94.5472,37987.02
2016-02-01 10:25:00,118.46,119.07,118.08,118.68,57630.07030827474,94.6911,95.1787,94.3873,94.867,57630.0703
2016-02-01 10:30:00,118.81,118.81,118.21,118.46,37683.07193077339,94.9709,94.9709,94.4913,94.6911,37683.0719
2016-02-01 10:35:00,118.47,118.98,118.47,118.64,27052.46078961601,94.6991,95.1068,94.6991,94.835,27052.4608
2016-02-01 10:40:00,118.66,119.7,118.55,119.7,45376.960519199565,94.851,95.6823,94.763,95.6823,45376.9605
2016-02-01 10:45:00,119.7,119.79,118.99,119.33,40818.82098431585,95.6823,95.7542,95.1148,95.3865,40818.821
2016-02-01 10:50:00,119.34,119.36,119.06,119.33,33000.54083288264,95.3945,95.4105,95.1707,95.3865,33000.5408
2016-02-01 10:55:00,119.29,119.94,119.27,119.72,20334.234721471064,95.3546,95.8741,95.3386,95.6983,20334.2347
2016-02-01 11:00:00,119.69,119.88,119.37,119.72,39093.56408869659,95.6743,95.8262,95.4185,95.6983,39093.5641
2016-02-01 11:05:00,119.7,119.85,119.47,119.52,47859.38345051379,95.6823,95.8022,95.4984,95.5384,47859.3835
2016-02-01 11:10:00,119.32,119.47,118.96,119.31,39187.66901027582,95.3785,95.4984,95.0908,95.3705,39187.669
2016-02-01 11:15:00,119.32,119.5,119.21,119.42,27012.4391563007,95.3785,95.5224,95.2906,95.4585,27012.4392
2016-02-01 11:20:00,119.44,119.56,119.21,119.21,25691.725256895617,95.4745,95.5704,95.2906,95.2906,25691.7253
2016-02-01 11:25:00,119.21,119.43,119.2,119.31,22165.494862087613,95.2906,95.4665,95.2826,95.3705,22165.4949
2016-02-01 11:30:00,119.31,119.58,119.26,119.56,20802.595997836663,95.3705,95.5864,95.3306,95.5704,20802.596
2016-02-01 11:35:00,119.57,120.1,119.55,120.04,37503.51541373716,95.5784,96.002,95.5624,95.9541,37503.5154
2016-02-01 11:40:00,120.03,120.19,119.53,120.13,32103.83991346673,95.9461,96.074,95.5464,96.026,32103.8399
2016-02-01 11:45:00,120.18,120.31,119.88,119.94,57636.56030286641,96.066,96.1699,95.8262,95.8741,57636.5603
2016-02-01 11:50:00,119.93,120.3,119.92,120.09,44541.914548404544,95.8661,96.1619,95.8581,95.994,44541.9145
2016-02-01 11:55:00,120.07,120.19,119.95,120.06,35879.935100054085,95.978,96.074,95.8821,95.9701,35879.9351
2016-02-01 12:00:00,119.94,120.19,119.92,119.98,33193.077339102216,95.8741,96.074,95.8581,95.9061,33193.0773
2016-02-01 12:05:00,119.94,119.94,119.42,119.82,35201.730665224444,95.8741,95.8741,95.4585,95.7782,35201.7307
2016-02-01 12:10:00,119.81,119.97,119.61,119.68,21829.096809086,95.7702,95.8981,95.6103,95.6663,21829.0968
2016-02-01 12:15:00,119.66,119.77,119.56,119.72,20549.486208761493,95.6503,95.7382,95.5704,95.6983,20549.4862
2016-02-01 12:20:00,119.72,119.78,119.58,119.69,25455.9221200649,95.6983,95.7462,95.5864,95.6743,25455.9221
2016-02-01 12:25:00,119.75,119.93,119.72,119.93,15367.22552731206,95.7223,95.8661,95.6983,95.8661,15367.2255
2016-02-01 12:30:00,119.89,120.19,119.87,120.08,31836.668469442942,95.8342,96.074,95.8182,95.986,31836.6685
2016-02-01 12:35:00,120.14,120.18,119.94,120.1,35687.39859383451,96.034,96.066,95.8741,96.002,35687.3986
2016-02-01 12:40:00,120.1,120.1,119.93,119.99,30163.331530557058,96.002,96.002,95.8661,95.9141,30163.3315
2016-02-01 12:45:00,120.04,120.12,119.87,120.12,17014.60248783126,95.9541,96.018,95.8182,96.018,17014.6025
2016-02-01 12:50:00,120.06,120.09,119.66,119.67,16527.85289345592,95.9701,95.994,95.6503,95.6583,16527.8529
2016-02-01 12:55:00,119.58,119.58,119.36,119.45,13937.263385613844,95.5864,95.5864,95.4105,95.4825,13937.2634
2016-02-01 13:00:00,119.47,119.97,119.45,119.86,27055.705786911843,95.4984,95.8981,95.4825,95.8102,27055.7058
2016-02-01 13:05:00,119.8,120.18,119.8,120.18,20497.56625202812,95.7622,96.066,95.7622,96.066,20497.5663
2016-02-01 13:10:00,120.09,120.19,119.8,120.04,30699.837750135208,95.994,96.074,95.7622,95.9541,30699.8378
2016-02-01 13:15:00,120.06,120.18,119.79,119.9,18481.341265548945,95.9701,96.066,95.7542,95.8422,18481.3413
2016-02-01 13:20:00,119.86,120.19,119.86,120.14,22220.65981611682,95.8102,96.074,95.8102,96.034,22220.6598
2016-02-01 13:25:00,120.15,120.66,120.14,120.64,31341.26554894537,96.042,96.4497,96.034,96.4337,31341.2655
2016-02-01 13:30:00,120.65,120.81,120.31,120.31,34603.56949702542,96.4417,96.5696,96.1699,96.1699,34603.5695
2016-02-01 13:35:00,120.34,120.34,120.11,120.19,56409.95132504056,96.1939,96.1939,96.01,96.074,56409.9513
2016-02-01 13:40:00,120.19,120.2,119.69,119.69,33180.09734991888,96.074,96.082,95.6743,95.6743,33180.0973
2016-02-01 13:45:00,119.74,119.9,119.54,119.83,27674.41860465116,95.7143,95.8422,95.5544,95.7862,27674.4186
2016-02-01 13:50:00,119.87,119.89,119.54,119.59,28854.51595457004,95.8182,95.8342,95.5544,95.5944,28854.516
2016-02-01 13:55:00,119.57,119.89,119.54,119.78,22835.045970795025,95.5784,95.8342,95.5544,95.7462,22835.046
2016-02-01 14:00:00,119.79,120.47,119.73,120.35,37132.50405624662,95.7542,96.2978,95.7063,96.2019,37132.5041
2016-02-01 14:05:00,120.35,120.46,120.11,120.19,25207.13899405084,96.2019,96.2898,96.01,96.074,25207.139
2016-02-01 14:10:00,120.2,120.29,119.84,120.06,30401.297998918333,96.082,96.1539,95.7942,95.9701,30401.298
2016-02-01 14:15:00,120.12,120.34,119.99,120.19,18446.72796106003,96.018,96.1939,95.9141,96.074,18446.728
2016-02-01 14:20:00,120.17,120.41,120.01,120.3,23316.38723634397,96.058,96.2498,95.9301,96.1619,23316.3872
2016-02-01 14:25:00,120.32,120.37,120.08,120.34,28513.7912385073,96.1779,96.2179,95.986,96.1939,28513.7912
2016-02-01 14:30:00,120.33,120.47,120.26,120.43,18111.411573823687,96.1859,96.2978,96.1299,96.2658,18111.4116
2016-02-01 14:35:00,120.47,120.63,120.43,120.57,32040.021633315304,96.2978,96.4257,96.2658,96.3777,32040.0216
2016-02-01 14:40:00,120.57,121.18,120.52,121.04,47002.7041644132,96.3777,96.8653,96.3378,96.7534,47002.7042
2016-02-01 14:45:00,121.1,121.23,120.65,120.68,45349.9188750676,96.8014,96.9053,96.4417,96.4657,45349.9189
2016-02-01 14:50:00,120.72,120.89,120.55,120.6,30788.534342888048,96.4976,96.6335,96.3617,96.4017,30788.5343
2016-02-01 14:55:00,120.61,120.79,120.38,120.68,23745.808545159543,96.4097,96.5536,96.2258,96.4657,23745.8085
2016-02-01 15:00:00,120.67,121.19,120.67,121.17,39242.83396430503,96.4577,96.8733,96.4577,96.8573,39242.834
2016-02-01 15:05:00,121.13,121.47,121.04,121.45,41138.994050838286,96.8254,97.0971,96.7534,97.0812,41138.9941
2016-02-01 15:10:00,121.38,121.51,121.16,121.35,51208.220659816114,97.0252,97.1291,96.8493,97.0012,51208.2207
2016-02-01 15:15:00,121.29,121.4,120.96,121.34,48129.79989183342,96.9533,97.0412,96.6895,96.9932,48129.7999
2016-02-01 15:20:00,121.36,121.45,121.24,121.31,29957.815035154137,97.0092,97.0812,96.9133,96.9692,29957.815
2016-02-01 15:25:00,121.28,121.41,121.2,121.31,23538.128718226068,96.9453,97.0492,96.8813,96.9692,23538.1287
2016-02-01 15:30:00,121.33,121.53,121.2,121.5,54050.83829096809,96.9852,97.1451,96.8813,97.1211,54050.8383
2016-02-01 15:35:00,121.53,121.74,121.22,121.29,50630.61114115738,97.1451,97.313,96.8973,96.9533,50630.6111
2016-02-01 15:40:00,121.28,121.46,121.2,121.31,59791.23850730124,96.9453,97.0891,96.8813,96.9692,59791.2385
2016-02-01 15:45:00,121.37,121.55,121.26,121.39,87306.65224445646,97.0172,97.1611,96.9293,97.0332,87306.6522
2016-02-01 15:50:00,121.39,121.43,121.3,121.4,94937.80421849649,97.0332,97.0652,96.9613,97.0412,94937.8042
2016-02-01 15:55:00,121.41,121.55,121.35,121.35,166113.57490535424,97.0492,97.1611,97.0012,97.0012,166113.5749
2016-02-02 09:30:00,121.16,121.31,120.34,120.49,180647.91779340184,96.8493,96.9692,96.1939,96.3138,180647.9178
2016-02-02 09:35:00,120.55,120.55,119.3,119.79,130775.5543537047,96.3617,96.3617,95.3625,95.7542,130775.5544
2016-02-02 09:40:00,119.67,120.55,119.61,120.19,109545.70037858302,95.6583,96.3617,95.6103,96.074,109545.7004
2016-02-02 09:45:00,120.1,120.58,119.94,120.25,57101.13574905354,96.002,96.3857,95.8741,96.1219,57101.1357
2016-02-02 09:50:00,120.21,120.23,119.57,119.99,41212.54732287723,96.09,96.1059,95.5784,95.9141,41212.5473
2016-02-02 09:55:00,119.93,120.32,119.79,120.09,39216.87398593834,95.8661,96.1779,95.7542,95.994,39216.874
2016-02-02 10:00:00,120.11,120.38,120.0,120.29,32528.9345592212,96.01,96.2258,95.9221,96.1539,32528.9346
2016-02-02 10:05:00,120.29,120.75,120.15,120.75,40075.7166035695,96.1539,96.5216,96.042,96.5216,40075.7166
2016-02-02 10:10:00,120.67,120.78,120.43,120.43,64789.61600865333,96.4577,96.5456,96.2658,96.2658,64789.616
2016-02-02 10:15:00,120.35,120.5,119.74,119.94,34097.349918875065,96.2019,96.3218,95.7143,95.8741,34097.3499
2016-02-02 10:20:00,119.98,120.5,119.81,119.99,54614.3861546782,95.9061,96.3218,95.7702,95.9141,54614.3862
2016-02-02 10:25:00,119.92,120.48,119.86,119.9,41993.51000540833,95.8581,96.3058,95.8102,95.8422,41993.51
2016-02-02 10:30:00,120.01,120.55,119.9,120.19,55224.445646295295,95.9301,96.3617,95.8422,96.074,55224.4456
2016-02-02 10:35:00,120.19,120.35,120.14,120.31,23499.18875067604,96.074,96.2019,96.034,96.1699,23499.1888
2016-02-02 10:40:00,120.35,121.04,120.15,121.04,50549.48620876149,96.2019,96.7534,96.042,96.7534,50549.4862
2016-02-02 10:45:00,120.97,121.41,120.92,121.35,60513.7912385073,96.6975,97.0492,96.6575,97.0012,60513.7912
2016-02-02 10:50:00,121.14,121.24,120.95,121.08,36871.822606814494,96.8334,96.9133,96.6815,96.7854,36871.8226
2016-02-02 10:55:00,121.09,121.58,121.09,121.41,31213.628988642507,96.7934,97.1851,96.7934,97.0492,31213.629
2016-02-02 11:00:00,121.39,121.61,121.16,121.35,29433.20713899405,97.0332,97.209,96.8493,97.0012,29433.2071
2016-02-02 11:05:00,121.31,121.79,121.27,121.73,29637.64196863169,96.9692,97.3529,96.9373,97.305,29637.642
2016-02-02 11:10:00,121.74,122.03,121.73,121.99,45278.52893455922,97.313,97.5448,97.305,97.5128,45278.5289
2016-02-02 11:15:00,121.93,122.35,121.92,122.05,79153.05570578692,97.4648,97.8006,97.4568,97.5608,79153.0557
2016-02-02 11:20:00,122.05,122.05,121.28,121.29,23765.27852893456,97.5608,97.5608,96.9453,96.9533,23765.2785
2016-02-02 11:25:00,121.28,121.39,120.86,120.86,24341.806381828013,96.9453,97.0332,96.6095,96.6095,24341.8064
2016-02-02 11:30:00,120.91,121.89,120.9,121.89,29716.603569497023,96.6495,97.4329,96.6415,97.4329,29716.6036
2016-02-02 11:35:00,121.9,121.9,121.39,121.41,22986.47917793402,97.4409,97.4409,97.0332,97.0492,22986.4792
2016-02-02 11:40:00,121.42,121.67,121.41,121.59,32525.689561925363,97.0572,97.257,97.0492,97.1931,32525.6896
2016-02-02 11:45:00,121.58,121.89,121.54,121.8,26337.4797187669,97.1851,97.4329,97.1531,97.3609,26337.4797
2016-02-02 11:50:00,121.8,121.89,121.67,121.84,30722.55273120605,97.3609,97.4329,97.257,97.3929,30722.5527
2016-02-02 11:55:00,121.84,122.16,121.84,121.99,36673.87777176852,97.3929,97.6487,97.3929,97.5128,36673.8778
2016-02-02 12:00:00,121.97,122.27,121.95,122.01,55559.76203353164,97.4968,97.7366,97.4808,97.5288,55559.762
2016-02-02 12:05:00,121.95,121.95,121.53,121.59,20480.259599783665,97.4808,97.4808,97.1451,97.1931,20480.2596
2016-02-02 12:10:00,121.52,121.72,121.52,121.65,15585.722011898322,97.1371,97.297,97.1371,97.241,15585.722
2016-02-02 12:15:00,121.61,122.06,121.28,122.05,39230.93564088696,97.209,97.5688,96.9453,97.5608,39230.9356
2016-02-02 12:20:00,121.96,121.96,121.41,121.41,26368.84802595998,97.4888,97.4888,97.0492,97.0492,26368.848
2016-02-02 12:25:00,121.46,121.71,121.21,121.71,24398.0530016225,97.0891,97.289,96.8893,97.289,24398.053
2016-02-02 12:30:00,121.71,121.95,121.61,121.64,39842.076798269336,97.289,97.4808,97.209,97.233,39842.0768
2016-02-02 12:35:00,121.63,121.67,120.97,120.98,19762.033531638725,97.225,97.257,96.6975,96.7055,19762.0335
2016-02-02 12:40:00,121.03,121.03,120.6,120.69,17009.194159004866,96.7454,96.7454,96.4017,96.4736,17009.1942
2016-02-02 12:45:00,120.65,120.95,120.51,120.89,28473.769605192,96.4417,96.6815,96.3298,96.6335,28473.7696
2016-02-02 12:50:00,120.98,121.34,120.83,121.34,20583.017847485127,96.7055,96.9932,96.5856,96.9932,20583.0178
2016-02-02 12:55:00,121.29,121.5,121.23,121.42,46256.35478637101,96.9533,97.1211,96.9053,97.0572,46256.3548
2016-02-02 13:00:00,121.42,121.42,121.06,121.11,48431.58464034613,97.0572,97.0572,96.7694,96.8094,48431.5846
2016-02-02 13:05:00,121.12,121.32,121.01,121.22,23213.628988642507,96.8174,96.9772,96.7294,96.8973,23213.629
2016-02-02 13:10:00,121.22,121.43,121.21,121.25,14014.06165494862,96.8973,97.0652,96.8893,96.9213,14014.0617
2016-02-02 13:15:00,121.19,121.63,121.15,121.62,22320.17306652244,96.8733,97.225,96.8413,97.217,22320.1731
2016-02-02 13:20:00,121.57,121.61,121.34,121.52,23823.6884802596,97.1771,97.209,96.9932,97.1371,23823.6885
2016-02-02 13:25:00,121.48,121.76,121.43,121.76,16581.936181719848,97.1051,97.329,97.0652,97.329,16581.9362
2016-02-02 13:30:00,121.76,122.11,121.56,122.09,42669.551108707405,97.329,97.6087,97.1691,97.5927,42669.5511
2016-02-02 13:35:00,122.02,122.02,121.1,121.1,23096.809085992427,97.5368,97.5368,96.8014,96.8014,23096.8091
2016-02-02 13:40:00,121.15,121.32,120.99,121.17,32422.931314223904,96.8413,96.9772,96.7135,96.8573,32422.9313
2016-02-02 13:45:00,121.16,121.22,121.04,121.15,40772.30935640887,96.8493,96.8973,96.7534,96.8413,40772.3094
2016-02-02 13:50:00,121.16,121.19,120.92,121.05,58718.22606814494,96.8493,96.8733,96.6575,96.7614,58718.2261
2016-02-02 13:55:00,121.05,121.1,120.82,120.82,16375.33802055165,96.7614,96.8014,96.5776,96.5776,16375.338
2016-02-02 14:00:00,120.81,121.02,120.75,120.81,32336.39805300162,96.5696,96.7374,96.5216,96.5696,32336.3981
2016-02-02 14:05:00,120.81,121.03,120.81,120.98,32917.25256895619,96.5696,96.7454,96.5696,96.7055,32917.2526
2016-02-02 14:10:00,120.97,121.01,120.63,120.81,29428.880475932936,96.6975,96.7294,96.4257,96.5696,29428.8805
2016-02-02 14:15:00,120.8,121.01,120.66,121.01,28178.47485127096,96.5616,96.7294,96.4497,96.7294,28178.4749
2016-02-02 14:20:00,120.93,120.96,120.81,120.89,26604.6511627907,96.6655,96.6895,96.5696,96.6335,26604.6512
2016-02-02 14:25:00,120.85,121.04,120.81,120.89,39619.25365062196,96.6015,96.7534,96.5696,96.6335,39619.2537
2016-02-02 14:30:00,120.88,121.0,120.84,120.88,19763.115197404,96.6255,96.7214,96.5935,96.6255,19763.1152
2016-02-02 14:35:00,120.88,120.96,120.8,120.88,26366.68469442942,96.6255,96.6895,96.5616,96.6255,26366.6847
2016-02-02 14:40:00,120.88,120.95,120.84,120.87,23940.50838290968,96.6255,96.6815,96.5935,96.6175,23940.5084
2016-02-02 14:45:00,120.87,120.97,120.86,120.92,31546.782044348296,96.6175,96.6975,96.6095,96.6575,31546.782
2016-02-02 14:50:00,120.92,121.03,120.81,120.86,33348.83720930233,96.6575,96.7454,96.5696,96.6095,33348.8372
2016-02-02 14:55:00,120.8,120.83,120.39,120.56,28313.683071930773,96.5616,96.5856,96.2338,96.3697,28313.6831
2016-02-02 15:00:00,120.53,120.64,120.23,120.28,24823.14764737696,96.3458,96.4337,96.1059,96.1459,24823.1476
2016-02-02 15:05:00,120.29,120.67,120.26,120.39,45951.325040562464,96.1539,96.4577,96.1299,96.2338,45951.325
2016-02-02 15:10:00,120.4,120.49,120.33,120.42,69751.21687398593,96.2418,96.3138,96.1859,96.2578,69751.2169
2016-02-02 15:15:00,120.41,120.63,120.37,120.56,29520.82206598161,96.2498,96.4257,96.2179,96.3697,29520.8221
2016-02-02 15:20:00,120.55,120.76,120.42,120.65,54718.22606814494,96.3617,96.5296,96.2578,96.4417,54718.2261
2016-02-02 15:25:00,120.61,120.71,120.5,120.55,39050.29745808545,96.4097,96.4896,96.3218,96.3617,39050.2975
2016-02-02 15:30:00,120.52,120.68,120.44,120.62,50407.787993510006,96.3378,96.4657,96.2738,96.4177,50407.788
2016-02-02 15:35:00,120.58,120.75,120.39,120.46,53759.87020010816,96.3857,96.5216,96.2338,96.2898,53759.8702
2016-02-02 15:40:00,120.42,120.69,120.41,120.56,57940.50838290968,96.2578,96.4736,96.2498,96.3697,57940.5084
2016-02-02 15:45:00,120.59,120.76,120.5,120.61,69378.04218496484,96.3937,96.5296,96.3218,96.4097,69378.0422
2016-02-02 15:50:00,120.64,120.69,120.45,120.68,93009.19415900488,96.4337,96.4736,96.2818,96.4657,93009.1942
2016-02-02 15:55:00,120.69,121.01,120.59,120.92,173282.85559762034,96.4736,96.7294,96.3937,96.6575,173282.8556
2016-02-03 09:30:00,122.76,123.78,122.43,123.25,72615.46782044347,98.1283,98.9436,97.8645,98.52,72615.4678
2016-02-03 09:35:00,123.07,123.27,121.98,122.26,20521.36289886425,98.3761,98.536,97.5048,97.7286,20521.3629
2016-02-03 09:40:00,122.25,122.41,121.95,122.15,16063.818280151432,97.7206,97.8485,97.4808,97.6407,16063.8183
2016-02-03 09:45:00,122.31,122.39,122.02,122.29,16653.32612222823,97.7686,97.8325,97.5368,97.7526,16653.3261
2016-02-03 09:50:00,122.14,122.52,122.14,122.44,35577.068685776096,97.6327,97.9365,97.6327,97.8725,35577.0687
2016-02-03 09:55:00,122.49,122.71,122.46,122.5,58147.10654407788,97.9125,98.0883,97.8885,97.9205,58147.1065
2016-02-03 10:00:00,122.54,122.89,122.19,122.5,66854.51595457003,97.9524,98.2322,97.6727,97.9205,66854.516
2016-02-03 10:05:00,122.48,122.56,122.35,122.35,29912.38507301244,97.9045,97.9684,97.8006,97.8006,29912.3851
2016-02-03 10:10:00,122.36,122.39,121.6,121.79,28129.799891833423,97.8086,97.8325,97.2011,97.3529,28129.7999
2016-02-03 10:15:00,121.68,122.25,121.55,122.2,93510.00540832884,97.265,97.7206,97.1611,97.6807,93510.0054
2016-02-03 10:20:00,122.11,122.34,121.78,121.97,48360.19469983775,97.6087,97.7926,97.3449,97.4968,48360.1947
2016-02-03 10:25:00,121.92,122.0,120.95,121.11,29314.22390481341,97.4568,97.5208,96.6815,96.8094,29314.2239
2016-02-03 10:30:00,121.0,121.5,120.95,121.48,48128.718226068144,96.7214,97.1211,96.6815,97.1051,48128.7182
2016-02-03 10:35:00,121.42,121.64,121.11,121.46,44398.053001622495,97.0572,97.233,96.8094,97.0891,44398.053
2016-02-03 10:40:00,121.53,121.86,121.49,121.6,37740.40021633315,97.1451,97.4089,97.1131,97.2011,37740.4002
2016-02-03 10:45:00,121.61,121.76,121.11,121.12,63885.34342888047,97.209,97.329,96.8094,96.8174,63885.3434
2016-02-03 10:50:00,121.11,121.6,121.11,121.4,29050.29745808545,96.8094,97.2011,96.8094,97.0412,29050.2975
2016-02-03 10:55:00,121.59,122.03,121.36,121.89,45637.641968631695,97.1931,97.5448,97.0092,97.4329,45637.642
2016-02-03 11:00:00,121.88,121.91,121.32,121.41,15908.058409951323,97.4249,97.4489,96.9772,97.0492,15908.0584
2016-02-03 11:05:00,121.4,121.73,121.34,121.73,58744.186046511626,97.0412,97.305,96.9932,97.305,58744.186
2016-02-03 11:10:00,121.71,121.91,121.57,121.9,37750.13520822066,97.289,97.4489,97.1771,97.4409,37750.1352
2016-02-03 11:15:00,121.91,122.23,121.82,122.2,39290.42725797728,97.4489,97.7046,97.3769,97.6807,39290.4273
2016-02-03 11:20:00,122.23,122.73,122.19,122.51,29978.36668469443,97.7046,98.1043,97.6727,97.9285,29978.3667
2016-02-03 11:25:00,122.51,122.88,122.38,122.77,21328.28555976204,97.9285,98.2242,97.8246,98.1363,21328.2856
2016-02-03 11:30:00,122.77,122.82,122.54,122.69,17810.708491076257,98.1363,98.1763,97.9524,98.0723,17810.7085
2016-02-03 11:35:00,122.63,122.81,122.42,122.78,23336.93888588426,98.0244,98.1683,97.8565,98.1443,23336.9389
2016-02-03 11:40:00,122.83,123.07,122.72,122.72,36418.60465116279,98.1843,98.3761,98.0963,98.0963,36418.6047
2016-02-03 11:45:00,122.63,122.74,122.32,122.32,17725.25689561925,98.0244,98.1123,97.7766,97.7766,17725.2569
2016-02-03 11:50:00,122.36,122.5,121.87,122.12,14786.37101135749,97.8086,97.9205,97.4169,97.6167,14786.371
2016-02-03 11:55:00,121.96,122.24,121.95,122.21,14279.06976744186,97.4888,97.7126,97.4808,97.6887,14279.0698
2016-02-03 12:00:00,122.13,122.5,122.13,122.35,17269.875608436992,97.6247,97.9205,97.6247,97.8006,17269.8756
2016-02-03 12:05:00,122.4,122.4,121.93,122.16,19123.85073012439,97.8405,97.8405,97.4648,97.6487,19123.8507
2016-02-03 12:10:00,122.29,122.54,122.02,122.47,28141.698215251487,97.7526,97.9524,97.5368,97.8965,28141.6982
2016-02-03 12:15:00,122.42,122.63,122.39,122.39,15594.37533802055,97.8565,98.0244,97.8325,97.8325,15594.3753
2016-02-03 12:20:00,122.39,122.99,122.36,122.78,15492.69875608437,97.8325,98.3122,97.8086,98.1443,15492.6988
2016-02-03 12:25:00,122.77,122.79,122.52,122.64,9844.240129799891,98.1363,98.1523,97.9365,98.0324,9844.2401
2016-02-03 12:30:00,122.62,122.64,121.98,122.17,21328.28555976204,98.0164,98.0324,97.5048,97.6567,21328.2856
2016-02-03 12:35:00,122.21,122.45,121.97,122.14,34981.07084910762,97.6887,97.8805,97.4968,97.6327,34981.0708
2016-02-03 12:40:00,122.2,122.4,121.98,122.02,44150.35154137371,97.6807,97.8405,97.5048,97.5368,44150.3515
2016-02-03 12:45:00,122.05,122.33,122.0,122.09,20514.87290427258,97.5608,97.7846,97.5208,97.5927,20514.8729
2016-02-03 12:50:00,122.09,122.5,122.07,122.38,24224.986479177933,97.5927,97.9205,97.5768,97.8246,24224.9865
2016-02-03 12:55:00,122.38,122.54,122.28,122.37,19428.880475932936,97.8246,97.9524,97.7446,97.8166,19428.8805
2016-02-03 13:00:00,122.43,122.6,122.14,122.14,15718.766901027582,97.8645,98.0004,97.6327,97.6327,15718.7669
2016-02-03 13:05:00,122.14,122.27,122.01,122.13,18177.39318550568,97.6327,97.7366,97.5288,97.6247,18177.3932
2016-02-03 13:10:00,122.0,122.26,121.99,122.03,22201.189832341806,97.5208,97.7286,97.5128,97.5448,22201.1898
2016-02-03 13:15:00,122.1,122.19,122.0,122.06,37935.10005408329,97.6007,97.6727,97.5208,97.5688,37935.1001
2016-02-03 13:20:00,122.11,122.11,121.98,122.05,28710.65440778799,97.6087,97.6087,97.5048,97.5608,28710.6544
2016-02-03 13:25:00,122.11,122.26,122.0,122.02,15031.909140075715,97.6087,97.7286,97.5208,97.5368,15031.9091
2016-02-03 13:30:00,122.06,122.11,121.99,122.02,44439.15630070308,97.5688,97.6087,97.5128,97.5368,44439.1563
2016-02-03 13:35:00,122.02,122.03,121.57,121.57,26446.72796106003,97.5368,97.5448,97.1771,97.1771,26446.728
2016-02-03 13:40:00,121.58,122.13,121.51,122.07,61780.42184964845,97.1851,97.6247,97.1291,97.5768,61780.4218
2016-02-03 13:45:00,122.06,122.16,121.96,122.13,26366.68469442942,97.5688,97.6487,97.4888,97.6247,26366.6847
2016-02-03 13:50:00,122.12,122.2,121.99,122.03,31199.56733369389,97.6167,97.6807,97.5128,97.5448,31199.5673
2016-02-03 13:55:00,122.03,122.36,121.98,122.03,42621.95781503515,97.5448,97.8086,97.5048,97.5448,42621.9578
2016-02-03 14:00:00,122.05,122.27,122.02,122.05,30930.23255813953,97.5608,97.7366,97.5368,97.5608,30930.2326
2016-02-03 14:05:00,122.07,122.53,122.03,122.51,24935.640886965928,97.5768,97.9445,97.5448,97.9285,24935.6409
2016-02-03 14:10:00,122.58,122.76,122.49,122.62,42426.17631151974,97.9844,98.1283,97.9125,98.0164,42426.1763
2016-02-03 14:15:00,122.62,122.62,122.23,122.35,26512.70957274202,98.0164,98.0164,97.7046,97.8006,26512.7096
2016-02-03 14:20:00,122.23,123.1,122.23,123.02,41388.85884261763,97.7046,98.4001,97.7046,98.3361,41388.8588
2016-02-03 14:25:00,123.0,123.34,122.88,123.08,44551.64954029205,98.3201,98.5919,98.2242,98.3841,44551.6495
2016-02-03 14:30:00,123.08,123.1,122.83,122.88,14590.589507842076,98.3841,98.4001,98.1843,98.2242,14590.5895
2016-02-03 14:35:00,122.98,123.23,122.82,122.9,16075.716603569495,98.3042,98.504,98.1763,98.2402,16075.7166
2016-02-03 14:40:00,122.9,123.23,122.82,123.08,18429.42130881557,98.2402,98.504,98.1763,98.3841,18429.4213
2016-02-03 14:45:00,123.19,123.51,123.08,123.42,19750.135208220658,98.472,98.7278,98.3841,98.6559,19750.1352
2016-02-03 14:50:00,123.42,123.6,123.12,123.19,33276.365603028666,98.6559,98.7998,98.4161,98.472,33276.3656
2016-02-03 14:55:00,123.29,123.63,123.25,123.51,20621.95781503515,98.552,98.8237,98.52,98.7278,20621.9578
2016-02-03 15:00:00,123.48,123.49,123.25,123.25,13367.22552731206,98.7038,98.7118,98.52,98.52,13367.2255
2016-02-03 15:05:00,123.21,123.62,123.21,123.6,17422.390481341266,98.488,98.8157,98.488,98.7998,17422.3905
2016-02-03 15:10:00,123.51,123.73,123.38,123.49,18037.85830178475,98.7278,98.9037,98.6239,98.7118,18037.8583
2016-02-03 15:15:00,123.43,123.43,123.12,123.14,27630.070308274742,98.6639,98.6639,98.4161,98.4321,27630.0703
2016-02-03 15:20:00,123.21,123.63,122.96,123.18,46528.9345592212,98.488,98.8237,98.2882,98.464,46528.9346
2016-02-03 15:25:00,123.21,123.21,122.82,122.82,22986.47917793402,98.488,98.488,98.1763,98.1763,22986.4792
2016-02-03 15:30:00,122.86,123.07,122.68,122.68,31776.095186587343,98.2082,98.3761,98.0644,98.0644,31776.0952
2016-02-03 15:35:00,122.76,122.8,122.31,122.54,66064.89994591671,98.1283,98.1603,97.7686,97.9524,66064.8999
2016-02-03 15:40:00,122.54,123.34,122.45,123.3,47628.98864250947,97.9524,98.5919,97.8805,98.56,47628.9886
2016-02-03 15:45:00,123.37,123.42,122.83,122.88,80589.5078420768,98.6159,98.6559,98.1843,98.2242,80589.5078
2016-02-03 15:50:00,122.84,123.05,122.84,122.93,70377.50135208221,98.1923,98.3601,98.1923,98.2642,70377.5014
2016-02-03 15:55:00,122.98,123.36,122.86,123.29,127120.60573282855,98.3042,98.6079,98.2082,98.552,127120.6057
2016-02-04 09:30:00,123.23,124.59,122.92,124.46,87697.13358572201,98.504,99.5911,98.2562,99.4872,87697.1336
2016-02-04 09:35:00,124.5,124.81,123.47,123.7,24497.56625202812,99.5192,99.767,98.6958,98.8797,24497.5663
2016-02-04 09:40:00,123.52,124.1,123.52,123.71,25085.992428339643,98.7358,99.1994,98.7358,98.8877,25085.9924
2016-02-04 09:45:00,123.7,124.08,123.4,123.44,53582.47701460249,98.8797,99.1834,98.6399,98.6719,53582.477
2016-02-04 09:50:00,123.43,124.29,123.43,124.29,50613.30448891292,98.6639,99.3513,98.6639,99.3513,50613.3045
2016-02-04 09:55:00,124.27,124.8,124.14,124.8,33077.33910221741,99.3353,99.759,99.2314,99.759,33077.3391
2016-02-04 10:00:00,124.7,124.78,124.31,124.54,34638.18280151433,99.679,99.743,99.3673,99.5511,34638.1828
2016-02-04 10:05:00,124.53,125.21,124.48,125.21,31296.91725256896,99.5432,100.0867,99.5032,100.0867,31296.9173
2016-02-04 10:10:00,125.08,125.36,124.88,125.35,25534.88372093024,99.9828,100.2066,99.8229,100.1986,25534.8837
2016-02-04 10:15:00,125.22,125.72,125.19,125.56,15049.215792320172,100.0947,100.4944,100.0707,100.3665,15049.2158
2016-02-04 10:20:00,125.55,125.72,125.15,125.5,24679.28610059492,100.3585,100.4944,100.0388,100.3185,24679.2861
2016-02-04 10:25:00,125.46,125.78,125.45,125.55,23017.84748512709,100.2866,100.5423,100.2786,100.3585,23017.8475
2016-02-04 10:30:00,125.64,125.96,125.38,125.84,30530.01622498648,100.4304,100.6862,100.2226,100.5903,30530.0162
2016-02-04 10:35:00,125.84,126.13,125.83,125.89,40167.65819361817,100.5903,100.8221,100.5823,100.6303,40167.6582
2016-02-04 10:40:00,125.85,126.04,125.76,126.0,28492.15792320173,100.5983,100.7502,100.5264,100.7182,28492.1579
2016-02-04 10:45:00,125.94,126.19,125.84,126.13,58676.04110329908,100.6702,100.8701,100.5903,100.8221,58676.0411
2016-02-04 10:50:00,126.16,126.34,125.99,126.34,33906.976744186046,100.8461,100.99,100.7102,100.99,33906.9767
2016-02-04 10:55:00,126.43,126.66,126.32,126.51,32180.638182801515,101.0619,101.2458,100.974,101.1259,32180.6382
2016-02-04 11:00:00,126.51,126.56,125.79,125.83,17209.302325581393,101.1259,101.1658,100.5503,100.5823,17209.3023
2016-02-04 11:05:00,125.83,125.87,125.42,125.44,25833.423472147108,100.5823,100.6143,100.2546,100.2706,25833.4235
2016-02-04 11:10:00,125.38,125.53,125.12,125.2,19156.300703082747,100.2226,100.3425,100.0148,100.0787,19156.3007
2016-02-04 11:15:00,125.1,125.38,125.01,125.02,49307.73391022174,99.9988,100.2226,99.9268,99.9348,49307.7339
2016-02-04 11:20:00,124.99,125.08,124.78,124.94,14542.996214169822,99.9109,99.9828,99.743,99.8709,14542.9962
2016-02-04 11:25:00,124.94,125.24,124.81,125.1,23816.11681990265,99.8709,100.1107,99.767,99.9988,23816.1168
2016-02-04 11:30:00,125.06,125.08,124.71,124.86,87997.83666846943,99.9668,99.9828,99.687,99.8069,87997.8367
2016-02-04 11:35:00,124.81,124.93,124.57,124.82,38050.83829096809,99.767,99.8629,99.5751,99.775,38050.8383
2016-02-04 11:40:00,124.93,125.07,124.71,124.86,62934.559221200645,99.8629,99.9748,99.687,99.8069,62934.5592
2016-02-04 11:45:00,124.81,124.96,124.72,124.81,71779.34018388318,99.767,99.8869,99.695,99.767,71779.3402
2016-02-04 11:50:00,124.79,125.04,124.74,124.97,24719.30773391022,99.751,99.9508,99.711,99.8949,24719.3077
2016-02-04 11:55:00,124.91,125.21,124.81,125.12,10954.029204975664,99.8469,100.0867,99.767,100.0148,10954.0292
2016-02-04 12:00:00,125.12,125.57,124.99,125.48,28857.760951865872,100.0148,100.3745,99.9109,100.3025,28857.761
2016-02-04 12:05:00,125.55,125.99,125.49,125.81,32809.085992428336,100.3585,100.7102,100.3105,100.5663,32809.086
2016-02-04 12:10:00,125.82,126.02,125.6,125.66,19219.0373174689,100.5743,100.7342,100.3985,100.4464,19219.0373
2016-02-04 12:15:00,125.6,125.6,125.16,125.26,28048.67495943753,100.3985,100.3985,100.0467,100.1267,28048.675
2016-02-04 12:20:00,125.27,125.36,125.11,125.33,7039.480800432666,100.1347,100.2066,100.0068,100.1826,7039.4808
2016-02-04 12:25:00,125.26,125.39,125.02,125.2,15858.301784748512,100.1267,100.2306,99.9348,100.0787,15858.3018
2016-02-04 12:30:00,125.21,125.25,124.85,124.9,30303.948080043265,100.0867,100.1187,99.7989,99.8389,30303.9481
2016-02-04 12:35:00,124.9,125.45,124.9,125.27,39528.39372633856,99.8389,100.2786,99.8389,100.1347,39528.3937
2016-02-04 12:40:00,125.27,125.65,125.2,125.29,30828.55597620335,100.1347,100.4384,100.0787,100.1507,30828.556
2016-02-04 12:45:00,125.45,125.5,125.14,125.15,19044.88912925906,100.2786,100.3185,100.0308,100.0388,19044.8891
2016-02-04 12:50:00,125.18,125.43,125.04,125.43,28088.69659275284,100.0627,100.2626,99.9508,100.2626,28088.6966
2016-02-04 12:55:00,125.42,125.52,125.28,125.45,10128.718226068144,100.2546,100.3345,100.1427,100.2786,10128.7182
2016-02-04 13:00:00,125.41,125.94,125.41,125.73,35438.61546782044,100.2466,100.6702,100.2466,100.5024,35438.6155
2016-02-04 13:05:00,125.64,125.98,125.64,125.95,12616.549486208762,100.4304,100.7022,100.4304,100.6782,12616.5495
2016-02-04 13:10:00,125.89,126.09,125.8,125.8,12968.090859924285,100.6303,100.7901,100.5583,100.5583,12968.0909
2016-02-04 13:15:00,125.9,125.9,125.68,125.68,16629.529475392104,100.6383,100.6383,100.4624,100.4624,16629.5295
2016-02-04 13:20:00,125.7,125.71,125.36,125.36,14522.44456462953,100.4784,100.4864,100.2066,100.2066,14522.4446
2016-02-04 13:25:00,125.31,125.66,125.31,125.56,13147.647376960518,100.1666,100.4464,100.1666,100.3665,13147.6474
2016-02-04 13:30:00,125.52,125.72,125.52,125.58,9726.338561384531,100.3345,100.4944,100.3345,100.3825,9726.3386
2016-02-04 13:35:00,125.57,125.72,125.38,125.4,9515.41373715522,100.3745,100.4944,100.2226,100.2386,9515.4137
2016-02-04 13:40:00,125.38,125.43,125.21,125.41,16054.083288263926,100.2226,100.2626,100.0867,100.2466,16054.0833
2016-02-04 13:45:00,125.41,125.5,125.24,125.29,17280.692266089776,100.2466,100.3185,100.1107,100.1507,17280.6923
2016-02-04 13:50:00,125.27,125.43,125.16,125.39,30815.57598702001,100.1347,100.2626,100.0467,100.2306,30815.576
2016-02-04 13:55:00,125.33,125.47,125.14,125.14,10586.262844780962,100.1826,100.2945,100.0308,100.0308,10586.2628
2016-02-04 14:00:00,125.1,125.35,124.92,124.99,23339.102217414817,99.9988,100.1986,99.8549,99.9109,23339.1022
2016-02-04 14:05:00,124.91,125.08,124.74,124.96,30567.874526771226,99.8469,99.9828,99.711,99.8869,30567.8745
2016-02-04 14:10:00,124.99,125.21,124.89,125.01,17306.65224445646,99.9109,100.0867,99.8309,99.9268,17306.6522
2016-02-04 14:15:00,125.09,125.43,125.06,125.12,13471.0654407788,99.9908,100.2626,99.9668,100.0148,13471.0654
2016-02-04 14:20:00,125.1,125.18,124.79,125.04,22330.98972417523,99.9988,100.0627,99.751,99.9508,22330.9897
2016-02-04 14:25:00,125.04,125.25,124.97,125.16,30033.531638723634,99.9508,100.1187,99.8949,100.0467,30033.5316
2016-02-04 14:30:00,125.06,125.14,124.99,125.09,24929.15089237425,99.9668,100.0308,99.9109,99.9908,24929.1509
2016-02-04 14:35:00,125.1,125.14,124.99,125.06,45037.31746890211,99.9988,100.0308,99.9109,99.9668,45037.3175
2016-02-04 14:40:00,125.02,125.31,124.99,125.11,38824.22931314224,99.9348,100.1666,99.9109,100.0068,38824.2293
2016-02-04 14:45:00,125.15,125.29,125.0,125.2,53129.25905895078,100.0388,100.1507,99.9188,100.0787,53129.2591
2016-02-04 14:50:00,125.19,125.19,124.86,124.92,72478.09626825311,100.0707,100.0707,99.8069,99.8549,72478.0963
2016-02-04 14:55:00,124.86,125.21,124.72,125.07,32639.26446727961,99.8069,100.0867,99.695,99.9748,32639.2645
2016-02-04 15:00:00,125.12,125.28,125.03,125.08,27737.155219037315,100.0148,100.1427,99.9428,99.9828,27737.1552
2016-02-04 15:05:00,125.07,125.45,125.01,125.33,35914.548404543,99.9748,100.2786,99.9268,100.1826,35914.5484
2016-02-04 15:10:00,125.41,125.63,125.19,125.55,23574.905354245537,100.2466,100.4224,100.0707,100.3585,23574.9054
2016-02-04 15:15:00,125.58,125.65,125.45,125.57,41120.60573282855,100.3825,100.4384,100.2786,100.3745,41120.6057
2016-02-04 15:20:00,125.53,125.68,125.45,125.56,33129.25905895078,100.3425,100.4624,100.2786,100.3665,33129.2591
2016-02-04 15:25:00,125.54,125.58,125.36,125.38,24189.291508923743,100.3505,100.3825,100.2066,100.2226,24189.2915
2016-02-04 15:30:00,125.43,125.57,125.34,125.56,39658.19361817199,100.2626,100.3745,100.1906,100.3665,39658.1936
2016-02-04 15:35:00,125.54,125.8,125.42,125.77,47347.755543537045,100.3505,100.5583,100.2546,100.5343,47347.7555
2016-02-04 15:40:00,125.79,126.0,125.6,125.92,49102.21741481882,100.5503,100.7182,100.3985,100.6543,49102.2174
2016-02-04 15:45:00,125.92,125.96,125.72,125.86,54761.49269875608,100.6543,100.6862,100.4944,100.6063,54761.4927
2016-02-04 15:50:00,125.82,125.93,125.77,125.9,51932.93672255273,100.5743,100.6622,100.5343,100.6383,51932.9367
2016-02-04 15:55:00,125.92,126.01,125.78,125.92,130714.9810708491,100.6543,100.7262,100.5423,100.6543,130714.9811
2016-02-05 09:30:00,125.88,126.29,125.02,125.03,28861.005949161707,100.6223,100.95,99.9348,99.9428,28861.0059
2016-02-05 09:35:00,125.33,125.62,124.99,125.62,17176.85235262304,100.1826,100.4144,99.9109,100.4144,17176.8524
2016-02-05 09:40:00,125.59,125.73,125.16,125.4,5329.367225527312,100.3905,100.5024,100.0467,100.2386,5329.3672
2016-02-05 09:45:00,125.48,125.7,125.25,125.31,8260.681449432126,100.3025,100.4784,100.1187,100.1666,8260.6814
2016-02-05 09:50:00,125.31,125.68,125.31,125.68,6277.988101676582,100.1666,100.4624,100.1666,100.4624,6277.9881
2016-02-05 09:55:00,125.62,125.82,125.46,125.52,18629.529475392104,100.4144,100.5743,100.2866,100.3345,18629.5295
2016-02-05 10:00:00,125.63,126.05,125.53,126.02,21707.950243374795,100.4224,100.7582,100.3425,100.7342,21707.9502
2016-02-05 10:05:00,126.02,126.14,125.57,125.57,13035.154137371552,100.7342,100.8301,100.3745,100.3745,13035.1541
2016-02-05 10:10:00,125.58,126.04,125.46,125.8,13525.148729042725,100.3825,100.7502,100.2866,100.5583,13525.1487
2016-02-05 10:15:00,125.73,125.76,125.55,125.68,6608.977825851812,100.5024,100.5264,100.3585,100.4624,6608.9778
2016-02-05 10:20:00,125.62,125.91,125.26,125.26,16526.771227690642,100.4144,100.6463,100.1267,100.1267,16526.7712
2016-02-05 10:25:00,125.3,125.48,125.09,125.42,44256.35478637101,100.1587,100.3025,99.9908,100.2546,44256.3548
2016-02-05 10:30:00,125.37,125.81,125.22,125.79,13566.25202812331,100.2146,100.5663,100.0947,100.5503,13566.252
2016-02-05 10:35:00,125.79,125.9,125.67,125.71,22016.224986479177,100.5503,100.6383,100.4544,100.4864,22016.225
2016-02-05 10:40:00,125.71,126.01,125.51,125.69,18197.94483504597,100.4864,100.7262,100.3265,100.4704,18197.9448
2016-02-05 10:45:00,125.68,125.73,125.3,125.45,12866.4142779881,100.4624,100.5024,100.1587,100.2786,12866.4143
2016-02-05 10:50:00,125.52,125.52,125.29,125.29,27825.851811790155,100.3345,100.3345,100.1507,100.1507,27825.8518
2016-02-05 10:55:00,125.35,125.63,125.29,125.43,57915.630070308274,100.1986,100.4224,100.1507,100.2626,57915.6301
2016-02-05 11:00:00,125.43,125.52,125.15,125.15,27062.19578150352,100.2626,100.3345,100.0388,100.0388,27062.1958
2016-02-05 11:05:00,125.15,125.36,125.01,125.25,22937.804218496483,100.0388,100.2066,99.9268,100.1187,22937.8042
2016-02-05 11:10:00,125.25,125.7,125.21,125.53,23119.52406706328,100.1187,100.4784,100.0867,100.3425,23119.5241
2016-02-05 11:15:00,125.53,125.65,124.93,125.09,35925.36506219578,100.3425,100.4384,99.8629,99.9908,35925.3651
2016-02-05 11:20:00,125.0,125.01,124.79,124.81,15544.61871281774,99.9188,99.9268,99.751,99.767,15544.6187
2016-02-05 11:25:00,124.81,124.99,124.77,124.98,16044.34829637642,99.767,99.9109,99.735,99.9029,16044.3483
2016-02-05 11:30:00,125.0,125.25,124.96,125.17,14525.689561925365,99.9188,100.1187,99.8869,100.0547,14525.6896
2016-02-05 11:35:00,125.05,125.16,124.96,125.02,33429.96214169821,99.9588,100.0467,99.8869,99.9348,33429.9621
2016-02-05 11:40:00,125.04,125.15,124.97,125.07,43954.5700378583,99.9508,100.0388,99.8949,99.9748,43954.57
2016-02-05 11:45:00,125.07,125.27,124.96,125.27,25042.7257977285,99.9748,100.1347,99.8869,100.1347,25042.7258
2016-02-05 11:50:00,125.21,125.46,125.21,125.45,6057.328285559762,100.0867,100.2866,100.0867,100.2786,6057.3283
2016-02-05 11:55:00,125.37,125.39,125.13,125.3,16078.961600865332,100.2146,100.2306,100.0228,100.1587,16078.9616
2016-02-05 12:00:00,125.25,125.45,125.21,125.34,15796.646836127637,100.1187,100.2786,100.0867,100.1906,15796.6468
2016-02-05 12:05:00,125.34,125.65,125.23,125.6,27042.7257977285,100.1906,100.4384,100.1027,100.3985,27042.7258
2016-02-05 12:10:00,125.55,125.73,125.49,125.73,10316.92806922661,100.3585,100.5024,100.3105,100.5024,10316.9281
2016-02-05 12:15:00,125.73,126.05,125.69,125.97,33292.59058950784,100.5024,100.7582,100.4704,100.6942,33292.5906
2016-02-05 12:20:00,125.99,126.25,125.98,126.25,12489.994591671171,100.7102,100.918,100.7022,100.918,12489.9946
2016-02-05 12:25:00,126.19,126.25,125.91,126.0,10790.697674418603,100.8701,100.918,100.6463,100.7182,10790.6977
2016-02-05 12:30:00,125.94,126.23,125.94,126.22,24056.24661979448,100.6702,100.9021,100.6702,100.8941,24056.2466
2016-02-05 12:35:00,126.19,126.57,126.16,126.52,42935.64088696593,100.8701,101.1738,100.8461,101.1339,42935.6409
2016-02-05 12:40:00,126.54,126.56,126.39,126.48,33959.97836668469,101.1498,101.1658,101.0299,101.1019,33959.9784
2016-02-05 12:45:00,126.43,126.56,126.38,126.43,16760.411032990804,101.0619,101.1658,101.022,101.0619,16760.411
2016-02-05 12:50:00,126.41,126.45,126.19,126.19,26008.65332612223,101.0459,101.0779,100.8701,100.8701,26008.6533
2016-02-05 12:55:00,126.22,126.31,126.15,126.31,20534.34288804759,100.8941,100.966,100.8381,100.966,20534.3429
2016-02-05 13:00:00,126.25,126.35,126.19,126.28,13754.461871281774,100.918,100.998,100.8701,100.942,13754.4619
2016-02-05 13:05:00,126.31,126.34,126.19,126.25,15633.31530557058,100.966,100.99,100.8701,100.918,15633.3153
2016-02-05 13:10:00,126.23,126.27,126.12,126.19,9478.63710113575,100.9021,100.934,100.8141,100.8701,9478.6371
2016-02-05 13:15:00,126.1,126.11,125.97,126.05,16290.968090859924,100.7981,100.8061,100.6942,100.7582,16290.9681
2016-02-05 13:20:00,126.06,126.31,126.06,126.24,10586.262844780962,100.7662,100.966,100.7662,100.91,10586.2628
2016-02-05 13:25:00,126.23,126.33,126.13,126.13,8591.671173607356,100.9021,100.982,100.8221,100.8221,8591.6712
2016-02-05 13:30:00,126.18,126.18,125.81,126.06,10981.070849107626,100.8621,100.8621,100.5663,100.7662,10981.0708
2016-02-05 13:35:00,125.95,126.03,125.77,125.95,13700.378583017848,100.6782,100.7422,100.5343,100.6782,13700.3786
2016-02-05 13:40:00,125.97,126.01,125.82,125.94,8519.199567333693,100.6942,100.7262,100.5743,100.6702,8519.1996
2016-02-05 13:45:00,125.93,126.02,125.7,125.82,17539.210383991347,100.6622,100.7342,100.4784,100.5743,17539.2104
2016-02-05 13:50:00,125.81,125.85,125.68,125.79,57711.19524067063,100.5663,100.5983,100.4624,100.5503,57711.1952
2016-02-05 13:55:00,125.8,125.98,125.78,125.87,19034.072471606272,100.5583,100.7022,100.5423,100.6143,19034.0725
2016-02-05 14:00:00,125.86,125.94,125.7,125.88,18545.15954570038,100.6063,100.6702,100.4784,100.6223,18545.1595
2016-02-05 14:05:00,125.87,125.91,125.6,125.79,21618.17198485668,100.6143,100.6463,100.3985,100.5503,21618.172
2016-02-05 14:10:00,125.7,125.76,125.45,125.5,15686.316928069224,100.4784,100.5264,100.2786,100.3185,15686.3169
2016-02-05 14:15:00,125.48,125.64,125.45,125.59,31212.54732287723,100.3025,100.4304,100.2786,100.3905,31212.5473
2016-02-05 14:20:00,125.61,125.69,125.45,125.58,25339.102217414817,100.4065,100.4704,100.2786,100.3825,25339.1022
2016-02-05 14:25:00,125.63,125.64,125.45,125.51,18351.54137371552,100.4224,100.4304,100.2786,100.3265,18351.5414
2016-02-05 14:30:00,125.51,125.72,125.46,125.71,19813.95348837209,100.3265,100.4944,100.2866,100.4864,19813.9535
2016-02-05 14:35:00,125.66,125.66,125.47,125.48,18333.153055705785,100.4464,100.4464,100.2945,100.3025,18333.1531
2016-02-05 14:40:00,125.48,125.78,125.45,125.5,36653.32612222823,100.3025,100.5423,100.2786,100.3185,36653.3261
2016-02-05 14:45:00,125.54,125.7,125.42,125.66,36989.72417522985,100.3505,100.4784,100.2546,100.4464,36989.7242
2016-02-05 14:50:00,125.62,125.63,125.43,125.46,17415.900486749593,100.4144,100.4224,100.2626,100.2866,17415.9005
2016-02-05 14:55:00,125.47,125.56,125.18,125.27,23241.75229853975,100.2945,100.3665,100.0627,100.1347,23241.7523
2016-02-05 15:00:00,125.29,125.33,125.23,125.29,36249.86479177934,100.1507,100.1826,100.1027,100.1507,36249.8648
2016-02-05 15:05:00,125.31,125.65,125.26,125.65,32142.77988101677,100.1666,100.4384,100.1267,100.4384,32142.7799
2016-02-05 15:10:00,125.61,125.68,125.09,125.1,30186.046511627905,100.4065,100.4624,99.9908,99.9988,30186.0465
2016-02-05 15:15:00,125.1,125.33,125.08,125.33,24419.68631692807,99.9988,100.1826,99.9828,100.1826,24419.6863
2016-02-05 15:20:00,125.34,125.34,125.08,125.12,11393.185505678744,100.1906,100.1906,99.9828,100.0148,11393.1855
2016-02-05 15:25:00,125.13,125.13,124.85,124.87,23911.30340724716,100.0228,100.0228,99.7989,99.8149,23911.3034
2016-02-05 15:30:00,124.85,125.01,124.82,124.98,23007.03082747431,99.7989,99.9268,99.775,99.9029,23007.0308
2016-02-05 15:35:00,124.91,125.07,124.84,124.99,25269.875608436992,99.8469,99.9748,99.791,99.9109,25269.8756
2016-02-05 15:40:00,124.99,125.33,124.87,125.2,30271.49810708491,99.9109,100.1826,99.8149,100.0787,30271.4981
2016-02-05 15:45:00,125.21,125.4,125.19,125.22,32782.044348296375,100.0867,100.2386,100.0707,100.0947,32782.0443
2016-02-05 15:50:00,125.17,125.25,125.06,125.06,27498.10708491076,100.0547,100.1187,99.9668,99.9668,27498.1071
2016-02-05 15:55:00,125.06,125.42,125.05,125.34,84829.63764196863,99.9668,100.2546,99.9588,100.1906,84829.6376
2016-02-08 09:30:00,123.89,124.04,119.07,122.03,63213.62898864251,99.0316,99.1515,95.1787,97.5448,63213.629
2016-02-08 09:35:00,122.24,122.62,121.45,122.18,78279.06976744186,97.7126,98.0164,97.0812,97.6647,78279.0698
2016-02-08 09:40:00,122.09,122.9,122.08,122.88,15473.228772309356,97.5927,98.2402,97.5847,98.2242,15473.2288
2016-02-08 09:45:00,122.89,123.14,122.79,122.9,22048.67495943753,98.2322,98.4321,98.1523,98.2402,22048.675
2016-02-08 09:50:00,122.86,122.9,122.03,122.41,36037.85830178475,98.2082,98.2402,97.5448,97.8485,36037.8583
2016-02-08 09:55:00,122.46,122.46,121.87,122.02,38626.28447809627,97.8885,97.8885,97.4169,97.5368,38626.2845
2016-02-08 10:00:00,122.03,122.88,121.83,122.8,17121.687398593833,97.5448,98.2242,97.3849,98.1603,17121.6874
2016-02-08 10:05:00,122.83,122.83,121.84,122.03,14354.786371011358,98.1843,98.1843,97.3929,97.5448,14354.7864
2016-02-08 10:10:00,122.08,122.64,122.01,122.47,25367.22552731206,97.5847,98.0324,97.5288,97.8965,25367.2255
2016-02-08 10:15:00,122.35,122.44,121.71,121.75,10777.717685235262,97.8006,97.8725,97.289,97.321,10777.7177
2016-02-08 10:20:00,121.74,121.91,121.52,121.61,15308.81557598702,97.313,97.4489,97.1371,97.209,15308.8156
2016-02-08 10:25:00,121.58,121.69,121.37,121.65,18022.714981070847,97.1851,97.273,97.0172,97.241,18022.715
2016-02-08 10:30:00,121.61,121.98,121.37,121.83,14857.760951865874,97.209,97.5048,97.0172,97.3849,14857.761
2016-02-08 10:35:00,121.89,121.89,121.22,121.29,25156.300703082747,97.4329,97.4329,96.8973,96.9533,25156.3007
2016-02-08 10:40:00,121.4,121.4,120.76,120.81,35150.89237425636,97.0412,97.0412,96.5296,96.5696,35150.8924
2016-02-08 10:45:00,120.92,121.02,120.63,120.76,31784.74851270957,96.6575,96.7374,96.4257,96.5296,31784.7485
2016-02-08 10:50:00,120.75,120.9,120.66,120.75,17930.773391022172,96.5216,96.6415,96.4497,96.5216,17930.7734
2016-02-08 10:55:00,120.78,120.97,120.63,120.75,34023.79664683613,96.5456,96.6975,96.4257,96.5216,34023.7966
2016-02-08 11:00:00,120.85,121.0,120.45,120.66,21495.943753380205,96.6015,96.7214,96.2818,96.4497,21495.9438
2016-02-08 11:05:00,120.64,120.78,120.0,120.12,54095.186587344506,96.4337,96.5456,95.9221,96.018,54095.1866
2016-02-08 11:10:00,120.12,120.41,119.86,120.32,46878.31260140616,96.018,96.2498,95.8102,96.1779,46878.3126
2016-02-08 11:15:00,120.31,120.5,120.19,120.29,17280.692266089776,96.1699,96.3218,96.074,96.1539,17280.6923
2016-02-08 11:20:00,120.33,120.7,120.32,120.69,10492.15792320173,96.1859,96.4816,96.1779,96.4736,10492.1579
2016-02-08 11:25:00,120.8,121.27,120.76,121.16,19057.8691184424,96.5616,96.9373,96.5296,96.8493,19057.8691
2016-02-08 11:30:00,121.28,121.28,120.93,120.93,12504.056246619792,96.9453,96.9453,96.6655,96.6655,12504.0562
2016-02-08 11:35:00,120.88,120.88,120.55,120.7,16246.619794483504,96.6255,96.6255,96.3617,96.4816,16246.6198
2016-02-08 11:40:00,120.7,120.85,120.56,120.56,11701.460248783123,96.4816,96.6015,96.3697,96.3697,11701.4602
2016-02-08 11:45:00,120.65,120.66,120.29,120.42,16811.249323958895,96.4417,96.4497,96.1539,96.2578,16811.2493
2016-02-08 11:50:00,120.39,120.42,120.32,120.32,11281.773931855056,96.2338,96.2578,96.1779,96.1779,11281.7739
2016-02-08 11:55:00,120.3,120.86,120.29,120.86,10697.67441860465,96.1619,96.6095,96.1539,96.6095,10697.6744
2016-02-08 12:00:00,120.89,120.98,120.78,120.85,12275.824770146024,96.6335,96.7055,96.5456,96.6015,12275.8248
2016-02-08 12:05:00,120.85,121.16,120.82,121.14,15594.37533802055,96.6015,96.8493,96.5776,96.8334,15594.3753
2016-02-08 12:10:00,121.1,121.16,120.96,121.07,12474.851270957271,96.8014,96.8493,96.6895,96.7774,12474.8513
2016-02-08 12:15:00,121.12,121.16,120.93,121.01,11564.088696592751,96.8174,96.8493,96.6655,96.7294,11564.0887
2016-02-08 12:20:00,121.04,121.14,120.8,120.83,14689.021092482422,96.7534,96.8334,96.5616,96.5856,14689.0211
2016-02-08 12:25:00,120.86,120.87,120.47,120.62,17260.140616549485,96.6095,96.6175,96.2978,96.4177,17260.1406
2016-02-08 12:30:00,120.65,120.98,120.63,120.92,21660.356949702546,96.4417,96.7055,96.4257,96.6575,21660.3569
2016-02-08 12:35:00,120.97,121.3,120.93,121.2,35516.4954029205,96.6975,96.9613,96.6655,96.8813,35516.4954
2016-02-08 12:40:00,121.19,121.39,120.95,121.0,15505.678745267713,96.8733,97.0332,96.6815,96.7214,15505.6787
2016-02-08 12:45:00,121.0,121.0,120.76,120.92,7372.633856138453,96.7214,96.7214,96.5296,96.6575,7372.6339
2016-02-08 12:50:00,120.94,121.17,120.85,121.09,7698.21525148729,96.6735,96.8573,96.6015,96.7934,7698.2153
2016-02-08 12:55:00,121.08,121.09,120.84,120.84,5459.167117360736,96.7854,96.7934,96.5935,96.5935,5459.1671
2016-02-08 13:00:00,120.86,121.07,120.82,120.82,14695.511087074094,96.6095,96.7774,96.5776,96.5776,14695.5111
2016-02-08 13:05:00,120.8,120.87,120.69,120.75,21826.933477555434,96.5616,96.6175,96.4736,96.5216,21826.9335
2016-02-08 13:10:00,120.72,120.73,120.61,120.63,7247.160627366144,96.4976,96.5056,96.4097,96.4257,7247.1606
2016-02-08 13:15:00,120.59,120.63,120.49,120.49,9386.695511087071,96.3937,96.4257,96.3138,96.3138,9386.6955
2016-02-08 13:20:00,120.55,120.65,120.49,120.49,4684.694429421309,96.3617,96.4417,96.3138,96.3138,4684.6944
2016-02-08 13:25:00,120.48,120.52,120.31,120.43,5556.517036235803,96.3058,96.3378,96.1699,96.2658,5556.517
2016-02-08 13:30:00,120.5,120.55,120.43,120.55,3707.950243374797,96.3218,96.3617,96.2658,96.3617,3707.9502
2016-02-08 13:35:00,120.52,120.6,120.44,120.55,10201.189832341806,96.3378,96.4017,96.2738,96.3617,10201.1898
2016-02-08 13:40:00,120.55,120.55,120.24,120.25,7268.793942671714,96.3617,96.3617,96.1139,96.1219,7268.7939
2016-02-08 13:45:00,120.3,120.31,120.07,120.19,27940.50838290968,96.1619,96.1699,95.978,96.074,27940.5084
2016-02-08 13:50:00,120.18,120.28,120.12,120.26,17134.667387777175,96.066,96.1459,96.018,96.1299,17134.6674
2016-02-08 13:55:00,120.22,120.23,120.09,120.17,9857.220118983234,96.098,96.1059,95.994,96.058,9857.2201
2016-02-08 14:00:00,120.15,120.3,120.13,120.13,17809.626825310977,96.042,96.1619,96.026,96.026,17809.6268
2016-02-08 14:05:00,120.11,120.12,119.78,119.95,60255.27312060573,96.01,96.018,95.7462,95.8821,60255.2731
2016-02-08 14:10:00,119.96,119.96,119.67,119.74,16403.461330448892,95.8901,95.8901,95.6583,95.7143,16403.4613
2016-02-08 14:15:00,119.85,119.89,119.68,119.75,15272.03893996755,95.8022,95.8342,95.6663,95.7223,15272.0389
2016-02-08 14:20:00,119.77,120.22,119.76,120.17,13897.24175229854,95.7382,96.098,95.7303,96.058,13897.2418
2016-02-08 14:25:00,120.19,120.28,120.14,120.17,34179.55651703623,96.074,96.1459,96.034,96.058,34179.5565
2016-02-08 14:30:00,120.26,120.37,120.19,120.23,16155.759870200109,96.1299,96.2179,96.074,96.1059,16155.7599
2016-02-08 14:35:00,120.24,120.38,120.15,120.21,16848.025959978368,96.1139,96.2258,96.042,96.09,16848.026
2016-02-08 14:40:00,120.19,120.34,120.13,120.27,22468.3612763656,96.074,96.1939,96.026,96.1379,22468.3613
2016-02-08 14:45:00,120.31,120.41,120.13,120.19,31528.39372633856,96.1699,96.2498,96.026,96.074,31528.3937
2016-02-08 14:50:00,120.17,120.21,119.93,120.07,24793.94267171444,96.058,96.09,95.8661,95.978,24793.9427
2016-02-08 14:55:00,120.07,120.14,119.92,120.03,23992.42833964305,95.978,96.034,95.8581,95.9461,23992.4283
2016-02-08 15:00:00,120.0,120.1,119.79,119.91,70412.11465657112,95.9221,96.002,95.7542,95.8502,70412.1147
2016-02-08 15:05:00,119.91,119.96,119.82,119.83,27893.996755002703,95.8502,95.8901,95.7782,95.7862,27893.9968
2016-02-08 15:10:00,119.85,119.99,119.82,119.94,32403.46133044889,95.8022,95.9141,95.7782,95.8741,32403.4613
2016-02-08 15:15:00,119.97,120.0,119.79,119.79,48515.95457003786,95.8981,95.9221,95.7542,95.7542,48515.9546
2016-02-08 15:20:00,119.79,119.84,119.72,119.74,48736.61438615467,95.7542,95.7942,95.6983,95.7143,48736.6144
2016-02-08 15:25:00,119.76,119.83,119.7,119.82,34424.01297998918,95.7303,95.7862,95.6823,95.7782,34424.013
2016-02-08 15:30:00,119.83,120.51,119.79,120.48,32511.627906976744,95.7862,96.3298,95.7542,96.3058,32511.6279
2016-02-08 15:35:00,120.46,120.47,120.19,120.28,28613.304488912923,96.2898,96.2978,96.074,96.1459,28613.3045
2016-02-08 15:40:00,120.33,120.78,120.31,120.76,27149.81070849108,96.1859,96.5456,96.1699,96.5296,27149.8107
2016-02-08 15:45:00,120.72,121.03,120.63,120.76,47620.33531638724,96.4976,96.7454,96.4257,96.5296,47620.3353
2016-02-08 15:50:00,120.73,120.77,120.5,120.53,49983.77501352082,96.5056,96.5376,96.3218,96.3458,49983.775
2016-02-08 15:55:00,120.54,120.9,120.45,120.85,143777.17685235263,96.3537,96.6415,96.2818,96.6015,143777.1769
2016-02-09 09:30:00,119.23,120.27,119.09,120.27,64025.959978366685,95.3066,96.1379,95.1947,96.1379,64025.96
2016-02-09 09:35:00,120.04,120.3,119.65,119.96,21310.978907517576,95.9541,96.1619,95.6423,95.8901,21310.9789
2016-02-09 09:40:00,120.03,120.85,119.75,120.85,27228.77230935641,95.9461,96.6015,95.7223,96.6015,27228.7723
2016-02-09 09:45:00,120.89,121.23,120.4,120.81,38139.53488372093,96.6335,96.9053,96.2418,96.5696,38139.5349
2016-02-09 09:50:00,120.81,121.24,120.58,120.95,11495.943753380205,96.5696,96.9133,96.3857,96.6815,11495.9438
2016-02-09 09:55:00,121.04,121.23,120.78,121.11,5622.498647917793,96.7534,96.9053,96.5456,96.8094,5622.4986
2016-02-09 10:00:00,120.99,121.62,120.78,121.59,11031.909140075715,96.7135,97.217,96.5456,97.1931,11031.9091
2016-02-09 10:05:00,121.7,122.08,121.31,121.92,19094.64575446187,97.281,97.5847,96.9692,97.4568,19094.6458
2016-02-09 10:10:00,121.9,122.1,121.74,121.83,29981.611681990264,97.4409,97.6007,97.313,97.3849,29981.6117
2016-02-09 10:15:00,121.79,121.81,121.49,121.74,15247.160627366144,97.3529,97.3689,97.1131,97.313,15247.1606
2016-02-09 10:20:00,121.69,121.92,121.6,121.92,19654.94862087615,97.273,97.4568,97.2011,97.4568,19654.9486
2016-02-09 10:25:00,121.88,121.94,121.49,121.78,19522.98539751217,97.4249,97.4728,97.1131,97.3449,19522.9854
2016-02-09 10:30:00,122.0,122.13,121.89,122.12,26478.09626825311,97.5208,97.6247,97.4329,97.6167,26478.0963
2016-02-09 10:35:00,122.14,122.54,122.07,122.49,16149.269875608436,97.6327,97.9524,97.5768,97.9125,16149.2699
2016-02-09 10:40:00,122.4,122.51,122.16,122.3,31043.80746349378,97.8405,97.9285,97.6487,97.7606,31043.8075
2016-02-09 10:45:00,122.27,122.76,122.27,122.52,18122.228231476474,97.7366,98.1283,97.7366,97.9365,18122.2282
2016-02-09 10:50:00,122.51,122.59,122.23,122.34,14791.779340183884,97.9285,97.9924,97.7046,97.7926,14791.7793
2016-02-09 10:55:00,122.26,122.44,122.22,122.29,14668.46944294213,97.7286,97.8725,97.6967,97.7526,14668.4694
2016-02-09 11:00:00,122.22,122.72,122.22,122.66,14898.864250946455,97.6967,98.0963,97.6967,98.0484,14898.8643
2016-02-09 11:05:00,122.7,123.01,122.67,122.88,14924.824229313142,98.0803,98.3281,98.0564,98.2242,14924.8242
2016-02-09 11:10:00,122.93,123.38,122.91,123.3,33412.655489453755,98.2642,98.6239,98.2482,98.56,33412.6555
2016-02-09 11:15:00,123.29,123.31,122.73,122.77,14988.642509464577,98.552,98.5679,98.1043,98.1363,14988.6425
2016-02-09 11:20:00,122.9,123.29,122.78,123.2,7692.806922660898,98.2402,98.552,98.1443,98.48,7692.8069
2016-02-09 11:25:00,123.19,123.33,123.1,123.32,8869.659275283937,98.472,98.5839,98.4001,98.5759,8869.6593
2016-02-09 11:30:00,123.22,123.34,122.96,122.96,12684.694429421308,98.496,98.5919,98.2882,98.2882,12684.6944
2016-02-09 11:35:00,122.91,122.91,122.43,122.43,10747.431043807464,98.2482,98.2482,97.8645,97.8645,10747.431
2016-02-09 11:40:00,122.52,122.8,122.52,122.67,7644.1319632233635,97.9365,98.1603,97.9365,98.0564,7644.132
2016-02-09 11:45:00,122.82,122.82,122.46,122.51,6419.686316928069,98.1763,98.1763,97.8885,97.9285,6419.6863
2016-02-09 11:50:00,122.52,122.57,122.28,122.29,9276.365603028664,97.9365,97.9764,97.7446,97.7526,9276.3656
2016-02-09 11:55:00,122.35,122.43,122.27,122.27,18214.16982152515,97.8006,97.8645,97.7366,97.7366,18214.1698
2016-02-09 12:00:00,122.24,122.37,122.03,122.27,26266.08977825852,97.7126,97.8166,97.5448,97.7366,26266.0898
2016-02-09 12:05:00,122.26,122.64,122.24,122.63,11024.337479718766,97.7286,98.0324,97.7126,98.0244,11024.3375
2016-02-09 12:10:00,122.64,122.7,122.39,122.42,5378.042184964846,98.0324,98.0803,97.8325,97.8565,5378.0422
2016-02-09 12:15:00,122.46,122.95,122.37,122.37,25851.81179015684,97.8885,98.2802,97.8166,97.8166,25851.8118
2016-02-09 12:20:00,122.44,122.49,122.19,122.35,21207.13899405084,97.8725,97.9125,97.6727,97.8006,21207.139
2016-02-09 12:25:00,122.45,122.82,122.43,122.82,8037.858301784749,97.8805,98.1763,97.8645,98.1763,8037.8583
2016-02-09 12:30:00,122.78,123.0,122.73,122.81,12018.388318009736,98.1443,98.3201,98.1043,98.1683,12018.3883
2016-02-09 12:35:00,122.83,123.17,122.74,123.02,10822.065981611682,98.1843,98.456,98.1123,98.3361,10822.066
2016-02-09 12:40:00,123.11,123.14,122.86,122.99,8985.39751216874,98.4081,98.4321,98.2082,98.3122,8985.3975
2016-02-09 12:45:00,122.97,123.08,122.8,122.86,6651.162790697675,98.2962,98.3841,98.1603,98.2082,6651.1628
2016-02-09 12:50:00,122.79,122.99,122.71,122.99,8910.76257436452,98.1523,98.3122,98.0883,98.3122,8910.7626
2016-02-09 12:55:00,122.9,123.18,122.87,123.14,9541.373715521904,98.2402,98.464,98.2162,98.4321,9541.3737
2016-02-09 13:00:00,123.12,123.3,123.03,123.12,8970.25419145484,98.4161,98.56,98.3441,98.4161,8970.2542
2016-02-09 13:05:00,123.16,123.23,122.89,122.9,8010.816657652785,98.448,98.504,98.2322,98.2402,8010.8167
2016-02-09 13:10:00,122.86,122.88,122.4,122.4,19980.530016224984,98.2082,98.2242,97.8405,97.8405,19980.53
2016-02-09 13:15:00,122.4,122.4,121.97,122.01,21892.915089237424,97.8405,97.8405,97.4968,97.5288,21892.9151
2016-02-09 13:20:00,122.01,122.27,122.0,122.1,15327.203893996755,97.5288,97.7366,97.5208,97.6007,15327.2039
2016-02-09 13:25:00,122.17,122.25,121.79,121.9,38315.84640346133,97.6567,97.7206,97.3529,97.4409,38315.8464
2016-02-09 13:30:00,121.99,122.2,121.95,122.0,14411.03299080584,97.5128,97.6807,97.4808,97.5208,14411.033
2016-02-09 13:35:00,122.0,122.0,121.38,121.42,16479.17793401839,97.5208,97.5208,97.0252,97.0572,16479.1779
2016-02-09 13:40:00,121.47,121.69,121.27,121.69,24030.2866414278,97.0971,97.273,96.9373,97.273,24030.2866
2016-02-09 13:45:00,121.65,121.65,121.3,121.35,6478.09626825311,97.241,97.241,96.9613,97.0012,6478.0963
2016-02-09 13:50:00,121.37,121.47,121.24,121.41,16003.244997295837,97.0172,97.0971,96.9133,97.0492,16003.245
2016-02-09 13:55:00,121.45,121.52,121.3,121.49,14961.600865332612,97.0812,97.1371,96.9613,97.1131,14961.6009
2016-02-09 14:00:00,121.53,122.16,121.53,122.16,7463.49378042185,97.1451,97.6487,97.1451,97.6487,7463.4938
2016-02-09 14:05:00,122.14,122.62,122.14,122.51,20898.86425094645,97.6327,98.0164,97.6327,97.9285,20898.8643
2016-02-09 14:10:00,122.58,122.61,122.34,122.39,15423.472147106544,97.9844,98.0084,97.7926,97.8325,15423.4721
2016-02-09 14:15:00,122.44,122.48,122.24,122.31,9085.992428339645,97.8725,97.9045,97.7126,97.7686,9085.9924
2016-02-09 14:20:00,122.37,122.46,122.2,122.2,7340.183883180097,97.8166,97.8885,97.6807,97.6807,7340.1839
2016-02-09 14:25:00,122.21,122.27,121.9,121.9,15300.162249864792,97.6887,97.7366,97.4409,97.4409,15300.1622
2016-02-09 14:30:00,121.98,122.13,121.9,122.0,14968.090859924285,97.5048,97.6247,97.4409,97.5208,14968.0909
2016-02-09 14:35:00,122.02,122.35,122.02,122.27,17524.067063277445,97.5368,97.8006,97.5368,97.7366,17524.0671
2016-02-09 14:40:00,122.27,122.6,122.21,122.57,18941.04921579232,97.7366,98.0004,97.6887,97.9764,18941.0492
2016-02-09 14:45:00,122.52,122.61,122.06,122.06,13103.299080584098,97.9365,98.0084,97.5688,97.5688,13103.2991
2016-02-09 14:50:00,122.06,122.15,121.94,122.0,41464.575446187126,97.5688,97.6407,97.4728,97.5208,41464.5754
2016-02-09 14:55:00,121.94,122.03,121.91,122.01,27090.31909140076,97.4728,97.5448,97.4489,97.5288,27090.3191
2016-02-09 15:00:00,122.02,122.45,121.96,122.45,31674.41860465116,97.5368,97.8805,97.4888,97.8805,31674.4186
2016-02-09 15:05:00,122.46,123.11,122.43,122.84,16147.10654407788,97.8885,98.4081,97.8645,98.1923,16147.1065
2016-02-09 15:10:00,122.83,122.88,122.63,122.63,13201.730665224446,98.1843,98.2242,98.0244,98.0244,13201.7307
2016-02-09 15:15:00,122.75,122.84,122.51,122.51,15263.38561384532,98.1203,98.1923,97.9285,97.9285,15263.3856
2016-02-09 15:20:00,122.51,122.61,122.39,122.47,11381.28718226068,97.9285,98.0084,97.8325,97.8965,11381.2872
2016-02-09 15:25:00,122.51,122.51,122.18,122.32,15401.838831800971,97.9285,97.9285,97.6647,97.7766,15401.8388
2016-02-09 15:30:00,122.39,122.51,122.26,122.36,17035.15413737155,97.8325,97.9285,97.7286,97.8086,17035.1541
2016-02-09 15:35:00,122.4,122.69,122.4,122.52,22749.59437533802,97.8405,98.0723,97.8405,97.9365,22749.5944
2016-02-09 15:40:00,122.56,122.56,121.94,122.31,23081.66576527853,97.9684,97.9684,97.4728,97.7686,23081.6658
2016-02-09 15:45:00,122.27,122.53,122.23,122.41,23865.873445105462,97.7366,97.9445,97.7046,97.8485,23865.8734
2016-02-09 15:50:00,122.45,122.58,122.38,122.58,26022.714981070847,97.8805,97.9844,97.8246,97.9844,26022.715
2016-02-09 15:55:00,122.59,122.62,122.34,122.46,58194.69983775014,97.9924,98.0164,97.7926,97.8885,58194.6998
2016-02-10 09:30:00,122.82,123.58,122.46,123.0,18413.1963223364,98.1763,98.7838,97.8885,98.3201,18413.1963
2016-02-10 09:35:00,122.73,123.25,122.61,122.84,11529.47539210384,98.1043,98.52,98.0084,98.1923,11529.4754
2016-02-10 09:40:00,122.86,122.97,121.83,121.83,6019.469983775013,98.2082,98.2962,97.3849,97.3849,6019.47
2016-02-10 09:45:00,121.82,123.48,121.82,123.43,24451.054624121145,97.3769,98.7038,97.3769,98.6639,24451.0546
2016-02-10 09:50:00,123.19,123.19,122.89,123.18,28012.979989183343,98.472,98.472,98.2322,98.464,28012.98
2016-02-10 09:55:00,123.21,123.58,123.14,123.28,29465.657111952405,98.488,98.7838,98.4321,98.544,29465.6571
2016-02-10 10:00:00,123.25,123.26,122.79,123.01,6948.62087614927,98.52,98.528,98.1523,98.3281,6948.6209
2016-02-10 10:05:00,123.02,123.08,122.79,123.0,16765.819361817197,98.3361,98.3841,98.1523,98.3201,16765.8194
2016-02-10 10:10:00,123.0,123.16,122.96,123.13,8650.081124932396,98.3201,98.448,98.2882,98.4241,8650.0811
2016-02-10 10:15:00,123.0,124.24,123.0,123.86,52819.90265008112,98.3201,99.3113,98.3201,99.0076,52819.9027
2016-02-10 10:20:00,123.82,124.15,123.63,124.1,37153.05570578691,98.9756,99.2394,98.8237,99.1994,37153.0557
2016-02-10 10:25:00,124.1,124.35,123.58,123.67,58166.57652785289,99.1994,99.3993,98.7838,98.8557,58166.5765
2016-02-10 10:30:00,123.66,123.97,123.59,123.8,49696.051919956735,98.8477,99.0955,98.7918,98.9596,49696.0519
2016-02-10 10:35:00,123.79,123.81,123.37,123.61,9353.16387236344,98.9516,98.9676,98.6159,98.8078,9353.1639
2016-02-10 10:40:00,123.59,123.59,122.95,122.95,7056.787452677123,98.7918,98.7918,98.2802,98.2802,7056.7875
2016-02-10 10:45:00,123.08,123.4,122.78,123.4,11725.256895619254,98.3841,98.6399,98.1443,98.6399,11725.2569
2016-02-10 10:50:00,123.41,123.59,123.22,123.49,23410.4921579232,98.6479,98.7918,98.496,98.7118,23410.4922
2016-02-10 10:55:00,123.38,123.38,122.93,123.28,5643.050297458085,98.6239,98.6239,98.2642,98.544,5643.0503
2016-02-10 11:00:00,123.27,123.32,123.01,123.25,39533.80205516495,98.536,98.5759,98.3281,98.52,39533.8021
2016-02-10 11:05:00,123.3,123.34,122.39,122.55,6814.494321254732,98.56,98.5919,97.8325,97.9604,6814.4943
2016-02-10 11:10:00,122.59,122.69,122.26,122.37,11636.560302866414,97.9924,98.0723,97.7286,97.8166,11636.5603
2016-02-10 11:15:00,122.36,122.76,122.14,122.59,10343.969713358572,97.8086,98.1283,97.6327,97.9924,10343.9697
2016-02-10 11:20:00,122.59,122.67,122.36,122.52,5005.949161709032,97.9924,98.0564,97.8086,97.9365,5005.9492
2016-02-10 11:25:00,122.6,122.61,122.02,122.02,4969.172525689562,98.0004,98.0084,97.5368,97.5368,4969.1725
2016-02-10 11:30:00,122.07,122.08,121.76,121.88,6666.3061114115735,97.5768,97.5847,97.329,97.4249,6666.3061
2016-02-10 11:35:00,121.92,121.92,121.53,121.57,4482.422931314224,97.4568,97.4568,97.1451,97.1771,4482.4229
2016-02-10 11:40:00,121.57,121.85,121.53,121.77,8216.333153055706,97.1771,97.4009,97.1451,97.3369,8216.3332
2016-02-10 11:45:00,121.79,121.94,121.65,121.94,7887.506760411033,97.3529,97.4728,97.241,97.4728,7887.5068
2016-02-10 11:50:00,121.83,122.0,121.65,121.88,5757.706868577609,97.3849,97.5208,97.241,97.4249,5757.7069
2016-02-10 11:55:00,121.83,122.21,121.83,121.98,4713.899405083829,97.3849,97.6887,97.3849,97.5048,4713.8994
2016-02-10 12:00:00,122.06,122.06,121.77,121.82,2112.493239588967,97.5688,97.5688,97.3369,97.3769,2112.4932
2016-02-10 12:05:00,121.76,121.91,121.53,121.91,4705.246078961601,97.329,97.4489,97.1451,97.4489,4705.2461
2016-02-10 12:10:00,121.95,122.2,121.85,122.07,59905.89507842076,97.4808,97.6807,97.4009,97.5768,59905.8951
2016-02-10 12:15:00,122.05,122.09,121.81,122.01,35320.713899405084,97.5608,97.5927,97.3689,97.5288,35320.7139
2016-02-10 12:20:00,122.07,122.54,122.07,122.48,4914.007571660357,97.5768,97.9524,97.5768,97.9045,4914.0076
2016-02-10 12:25:00,122.4,122.44,122.06,122.27,3739.3185505678734,97.8405,97.8725,97.5688,97.7366,3739.3186
2016-02-10 12:30:00,122.39,122.49,122.26,122.26,3875.608436992969,97.8325,97.9125,97.7286,97.7286,3875.6084
2016-02-10 12:35:00,122.19,122.76,122.19,122.59,5113.034072471606,97.6727,98.1283,97.6727,97.9924,5113.0341
2016-02-10 12:40:00,122.63,122.63,122.37,122.38,1113.0340724716064,98.0244,98.0244,97.8166,97.8246,1113.0341
2016-02-10 12:45:00,122.38,122.42,122.15,122.28,4603.569497025419,97.8246,97.8565,97.6407,97.7446,4603.5695
2016-02-10 12:50:00,122.27,122.58,122.27,122.36,15013.52082206598,97.7366,97.9844,97.7366,97.8086,15013.5208
2016-02-10 12:55:00,122.26,122.45,121.98,122.39,16613.304488912927,97.7286,97.8805,97.5048,97.8325,16613.3045
2016-02-10 13:00:00,122.49,122.49,122.27,122.29,9410.4921579232,97.9125,97.9125,97.7366,97.7526,9410.4922
2016-02-10 13:05:00,122.39,122.5,122.26,122.26,4999.45916711736,97.8325,97.9205,97.7286,97.7286,4999.4592
2016-02-10 13:10:00,122.13,122.13,121.69,121.71,14108.166576527852,97.6247,97.6247,97.273,97.289,14108.1666
2016-02-10 13:15:00,121.7,121.78,121.65,121.67,2163.3315305570577,97.281,97.3449,97.241,97.257,2163.3315
2016-02-10 13:20:00,121.73,121.89,121.67,121.78,6338.56138453218,97.305,97.4329,97.257,97.3449,6338.5614
2016-02-10 13:25:00,121.72,121.8,121.57,121.8,10179.556517036235,97.297,97.3609,97.1771,97.3609,10179.5565
2016-02-10 13:30:00,121.78,121.89,121.59,121.72,2520.2812330989723,97.3449,97.4329,97.1931,97.297,2520.2812
2016-02-10 13:35:00,121.65,122.02,121.65,122.0,4218.496484586262,97.241,97.5368,97.241,97.5208,4218.4965
2016-02-10 13:40:00,121.97,122.1,121.92,122.1,3021.0924824229314,97.4968,97.6007,97.4568,97.6007,3021.0925
2016-02-10 13:45:00,122.1,122.18,121.87,121.9,3850.730124391563,97.6007,97.6647,97.4169,97.4409,3850.7301
2016-02-10 13:50:00,121.9,121.9,121.57,121.75,7561.925365062196,97.4409,97.4409,97.1771,97.321,7561.9254
2016-02-10 13:55:00,121.62,121.85,121.62,121.77,6739.859383450514,97.217,97.4009,97.217,97.3369,6739.8594
2016-02-10 14:00:00,121.8,121.82,121.53,121.53,4749.594375338021,97.3609,97.3769,97.1451,97.1451,4749.5944
2016-02-10 14:05:00,121.63,121.88,121.56,121.86,5057.8691184424015,97.225,97.4249,97.1691,97.4089,5057.8691
2016-02-10 14:10:00,121.79,122.04,121.79,121.93,8507.30124391563,97.3529,97.5528,97.3529,97.4648,8507.3012
2016-02-10 14:15:00,121.93,121.98,121.69,121.86,8053.001622498647,97.4648,97.5048,97.273,97.4089,8053.0016
2016-02-10 14:20:00,121.9,121.94,121.69,121.71,4917.252568956193,97.4409,97.4728,97.273,97.289,4917.2526
2016-02-10 14:25:00,121.79,121.85,121.66,121.79,5446.187128177393,97.3529,97.4009,97.249,97.3529,5446.1871
2016-02-10 14:30:00,121.84,121.98,121.75,121.77,5143.320713899405,97.3929,97.5048,97.321,97.3369,5143.3207
2016-02-10 14:35:00,121.74,121.76,121.6,121.66,4521.36289886425,97.313,97.329,97.2011,97.249,4521.3629
2016-02-10 14:40:00,121.6,121.6,121.37,121.4,7859.383450513791,97.2011,97.2011,97.0172,97.0412,7859.3835
2016-02-10 14:45:00,121.44,121.44,121.33,121.33,3353.16387236344,97.0732,97.0732,96.9852,96.9852,3353.1639
2016-02-10 14:50:00,121.42,121.59,121.32,121.46,6273.661438615468,97.0572,97.1931,96.9772,97.0891,6273.6614
2016-02-10 14:55:00,121.53,121.55,121.34,121.34,8439.156300703082,97.1451,97.1611,96.9932,96.9932,8439.1563
2016-02-10 15:00:00,121.37,121.53,121.31,121.51,11406.165494862087,97.0172,97.1451,96.9692,97.1291,11406.1655
2016-02-10 15:05:00,121.53,121.67,121.45,121.53,5733.910221741482,97.1451,97.257,97.0812,97.1451,5733.9102
2016-02-10 15:10:00,121.53,121.58,121.13,121.13,9287.18226068145,97.1451,97.1851,96.8254,96.8254,9287.1823
2016-02-10 15:15:00,121.12,121.29,120.66,120.66,16866.4142779881,96.8174,96.9533,96.4497,96.4497,16866.4143
2016-02-10 15:20:00,120.64,120.79,120.51,120.65,46126.55489453759,96.4337,96.5536,96.3298,96.4417,46126.5549
2016-02-10 15:25:00,120.65,120.76,120.44,120.51,28258.518117901567,96.4417,96.5296,96.2738,96.3298,28258.5181
2016-02-10 15:30:00,120.54,120.94,120.54,120.8,28676.04110329908,96.3537,96.6735,96.3537,96.5616,28676.0411
2016-02-10 15:35:00,120.78,120.85,120.4,120.61,25263.38561384532,96.5456,96.6015,96.2418,96.4097,25263.3856
2016-02-10 15:40:00,120.53,120.73,120.3,120.66,25213.628988642507,96.3458,96.5056,96.1619,96.4497,25213.629
2016-02-10 15:45:00,120.71,120.8,120.55,120.67,41659.27528393726,96.4896,96.5616,96.3617,96.4577,41659.2753
2016-02-10 15:50:00,120.63,120.66,120.43,120.46,61998.91833423472,96.4257,96.4497,96.2658,96.2898,61998.9183
2016-02-10 15:55:00,120.48,120.72,120.46,120.6,64166.57652785289,96.3058,96.4976,96.2898,96.4017,64166.5765
2016-02-11 09:30:00,118.85,119.43,117.61,117.61,39620.33531638724,95.0028,95.4665,94.0116,94.0116,39620.3353
2016-02-11 09:35:00,117.61,118.21,117.6,117.91,21117.36073553272,94.0116,94.4913,94.0037,94.2515,21117.3607
2016-02-11 09:40:00,117.91,118.33,117.85,118.25,12378.583017847484,94.2515,94.5872,94.2035,94.5232,12378.583
2016-02-11 09:45:00,118.32,118.67,118.3,118.54,14192.536506219578,94.5792,94.859,94.5632,94.755,14192.5365
2016-02-11 09:50:00,118.53,119.07,118.53,118.84,77080.58409951325,94.747,95.1787,94.747,94.9948,77080.5841
2016-02-11 09:55:00,118.83,119.64,118.65,119.47,19358.572201189832,94.9869,95.6343,94.843,95.4984,19358.5722
2016-02-11 10:00:00,119.45,120.01,119.28,120.01,31647.3769605192,95.4825,95.9301,95.3466,95.9301,31647.377
2016-02-11 10:05:00,120.07,120.19,119.42,119.48,19690.64359113034,95.978,96.074,95.4585,95.5064,19690.6436
2016-02-11 10:10:00,119.37,119.42,119.17,119.39,6854.515954570038,95.4185,95.4585,95.2586,95.4345,6854.516
2016-02-11 10:15:00,119.38,119.38,118.77,119.08,11365.062195781504,95.4265,95.4265,94.9389,95.1867,11365.0622
2016-02-11 10:20:00,119.12,119.26,118.84,119.21,9501.352082206598,95.2187,95.3306,94.9948,95.2906,9501.3521
2016-02-11 10:25:00,119.26,119.28,118.87,119.06,4651.162790697675,95.3306,95.3466,95.0188,95.1707,4651.1628
2016-02-11 10:30:00,118.91,119.08,118.63,119.08,11478.637101135748,95.0508,95.1867,94.827,95.1867,11478.6371
2016-02-11 10:35:00,119.15,119.16,118.59,118.59,6340.724716062737,95.2426,95.2506,94.795,94.795,6340.7247
2016-02-11 10:40:00,118.53,118.65,118.39,118.6,19391.022174148187,94.747,94.843,94.6351,94.803,19391.0222
2016-02-11 10:45:00,118.47,118.79,118.38,118.71,27353.16387236344,94.6991,94.9549,94.6271,94.8909,27353.1639
2016-02-11 10:50:00,118.73,118.76,118.16,118.25,29877.77176852353,94.9069,94.9309,94.4513,94.5232,29877.7718
2016-02-11 10:55:00,118.27,118.53,118.22,118.23,9518.658734451054,94.5392,94.747,94.4993,94.5072,9518.6587
2016-02-11 11:00:00,118.23,118.88,118.23,118.39,14025.959978366684,94.5072,95.0268,94.5072,94.6351,14025.96
2016-02-11 11:05:00,118.4,118.46,118.19,118.46,12646.83612763656,94.6431,94.6911,94.4753,94.6911,12646.8361
2016-02-11 11:10:00,118.41,118.54,118.08,118.08,10934.559221200649,94.6511,94.755,94.3873,94.3873,10934.5592
2016-02-11 11:15:00,118.14,118.29,118.09,118.23,10845.862628447809,94.4353,94.5552,94.3953,94.5072,10845.8626
2016-02-11 11:20:00,118.17,118.39,117.71,117.78,23422.390481341263,94.4593,94.6351,94.0916,94.1475,23422.3905
2016-02-11 11:25:00,117.77,117.81,117.55,117.61,20252.028123309898,94.1395,94.1715,93.9637,94.0116,20252.0281
2016-02-11 11:30:00,117.57,117.61,117.43,117.61,14248.78312601406,93.9797,94.0116,93.8678,94.0116,14248.7831
2016-02-11 11:35:00,117.57,117.68,117.47,117.47,19874.52677122769,93.9797,94.0676,93.8997,93.8997,19874.5268
2016-02-11 11:40:00,117.45,117.61,117.33,117.53,20879.394267171443,93.8838,94.0116,93.7878,93.9477,20879.3943
2016-02-11 11:45:00,117.5,117.58,117.0,117.01,15669.01027582477,93.9237,93.9877,93.524,93.532,15669.0103
2016-02-11 11:50:00,117.07,117.22,117.0,117.03,20367.7663601947,93.58,93.6999,93.524,93.548,20367.7664
2016-02-11 11:55:00,117.03,117.38,117.03,117.1,14770.146024878311,93.548,93.8278,93.548,93.604,14770.146
2016-02-11 12:00:00,117.2,117.38,116.99,117.37,5732.828555976204,93.6839,93.8278,93.516,93.8198,5732.8286
2016-02-11 12:05:00,117.37,117.52,117.29,117.36,9527.312060573282,93.8198,93.9397,93.7559,93.8118,9527.3121
2016-02-11 12:10:00,117.33,117.55,117.15,117.24,13958.896700919417,93.7878,93.9637,93.6439,93.7159,13958.8967
2016-02-11 12:15:00,117.21,117.25,116.97,117.1,7012.439156300703,93.6919,93.7239,93.5001,93.604,7012.4392
2016-02-11 12:20:00,117.11,117.4,117.09,117.35,5707.950243374797,93.612,93.8438,93.596,93.8038,5707.9502
2016-02-11 12:25:00,117.36,117.55,117.27,117.27,7437.533802055164,93.8118,93.9637,93.7399,93.7399,7437.5338
2016-02-11 12:30:00,117.17,117.25,116.96,117.01,5393.185505678745,93.6599,93.7239,93.4921,93.532,5393.1855
2016-02-11 12:35:00,117.01,117.21,116.94,117.1,5931.855056787453,93.532,93.6919,93.4761,93.604,5931.8551
2016-02-11 12:40:00,117.1,117.33,116.99,117.29,10921.579232017306,93.604,93.7878,93.516,93.7559,10921.5792
2016-02-11 12:45:00,117.26,117.26,117.14,117.21,6712.817739318551,93.7319,93.7319,93.636,93.6919,6712.8177
2016-02-11 12:50:00,117.23,117.33,117.23,117.26,27291.508923742564,93.7079,93.7878,93.7079,93.7319,27291.5089
2016-02-11 12:55:00,117.26,117.5,117.21,117.32,21254.73228772309,93.7319,93.9237,93.6919,93.7798,21254.7323
2016-02-11 13:00:00,117.27,117.54,117.24,117.27,49512.16873985938,93.7399,93.9557,93.7159,93.7399,49512.1687
2016-02-11 13:05:00,117.25,117.45,117.23,117.3,17707.950243374795,93.7239,93.8838,93.7079,93.7638,17707.9502
2016-02-11 13:10:00,117.31,117.39,117.26,117.29,9248.24229313142,93.7718,93.8358,93.7319,93.7559,9248.2423
2016-02-11 13:15:00,117.29,117.45,117.16,117.45,13422.390481341265,93.7559,93.8838,93.6519,93.8838,13422.3905
2016-02-11 13:20:00,117.46,117.66,117.46,117.52,6003.244997295836,93.8917,94.0516,93.8917,93.9397,6003.245
2016-02-11 13:25:00,117.5,117.64,117.28,117.37,10242.29313142239,93.9237,94.0356,93.7479,93.8198,10242.2931
2016-02-11 13:30:00,117.36,117.53,117.32,117.42,9257.97728501893,93.8118,93.9477,93.7798,93.8598,9257.9773
2016-02-11 13:35:00,117.39,117.39,116.99,116.99,17930.773391022172,93.8358,93.8358,93.516,93.516,17930.7734
2016-02-11 13:40:00,116.98,117.33,116.85,117.33,25732.8285559762,93.5081,93.7878,93.4041,93.7878,25732.8286
2016-02-11 13:45:00,117.37,117.37,117.05,117.23,7005.949161709032,93.8198,93.8198,93.564,93.7079,7005.9492
2016-02-11 13:50:00,117.18,117.35,117.12,117.35,5527.312060573283,93.6679,93.8038,93.62,93.8038,5527.3121
2016-02-11 13:55:00,117.39,117.39,117.11,117.31,9145.48404542996,93.8358,93.8358,93.612,93.7718,9145.484
2016-02-11 14:00:00,117.26,117.35,117.23,117.35,7949.161709031909,93.7319,93.8038,93.7079,93.8038,7949.1617
2016-02-11 14:05:00,117.31,117.39,117.19,117.38,11091.400757166037,93.7718,93.8358,93.6759,93.8278,11091.4008
2016-02-11 14:10:00,117.4,117.49,117.27,117.32,12890.210924824229,93.8438,93.9157,93.7399,93.7798,12890.2109
2016-02-11 14:15:00,117.37,117.37,117.02,117.02,8947.539210383991,93.8198,93.8198,93.54,93.54,8947.5392
2016-02-11 14:20:00,117.04,117.07,116.82,116.88,16439.15630070308,93.556,93.58,93.3802,93.4281,16439.1563
2016-02-11 14:25:00,116.92,117.01,116.75,116.75,16692.26608977826,93.4601,93.532,93.3242,93.3242,16692.2661
2016-02-11 14:30:00,116.77,116.77,116.63,116.71,20004.326663061114,93.3402,93.3402,93.2283,93.2922,20004.3267
2016-02-11 14:35:00,116.66,117.16,116.58,117.16,38115.738236884805,93.2523,93.6519,93.1883,93.6519,38115.7382
2016-02-11 14:40:00,117.19,117.56,116.75,117.18,26124.39156300703,93.6759,93.9717,93.3242,93.6679,26124.3916
2016-02-11 14:45:00,117.2,117.98,117.1,117.79,18848.025959978368,93.6839,94.3074,93.604,94.1555,18848.026
2016-02-11 14:50:00,117.93,118.39,117.79,118.25,13495.943753380205,94.2674,94.6351,94.1555,94.5232,13495.9438
2016-02-11 14:55:00,118.16,118.16,117.74,117.84,12716.062736614384,94.4513,94.4513,94.1156,94.1955,12716.0627
2016-02-11 15:00:00,117.88,117.88,117.46,117.63,12401.297998918331,94.2275,94.2275,93.8917,94.0276,12401.298
2016-02-11 15:05:00,117.59,117.65,117.25,117.45,13656.030286641428,93.9957,94.0436,93.7239,93.8838,13656.0303
2016-02-11 15:10:00,117.53,117.98,117.4,117.84,13272.03893996755,93.9477,94.3074,93.8438,94.1955,13272.0389
2016-02-11 15:15:00,117.75,117.81,117.43,117.67,11307.73391022174,94.1236,94.1715,93.8678,94.0596,11307.7339
2016-02-11 15:20:00,117.6,117.61,117.29,117.38,28336.398053001623,94.0037,94.0116,93.7559,93.8278,28336.3981
2016-02-11 15:25:00,117.42,117.6,117.33,117.47,70943.21254732288,93.8598,94.0037,93.7878,93.8997,70943.2125
2016-02-11 15:30:00,117.5,117.85,117.37,117.84,26299.62141698215,93.9237,94.2035,93.8198,94.1955,26299.6214
2016-02-11 15:35:00,117.81,118.37,117.75,118.3,24779.88101676582,94.1715,94.6192,94.1236,94.5632,24779.881
2016-02-11 15:40:00,118.24,118.48,118.15,118.22,48273.66143861547,94.5152,94.7071,94.4433,94.4993,48273.6614
2016-02-11 15:45:00,118.23,118.26,118.02,118.03,56009.734991887504,94.5072,94.5312,94.3394,94.3474,56009.735
2016-02-11 15:50:00,118.06,118.18,117.56,117.61,111275.28393726338,94.3714,94.4673,93.9717,94.0116,111275.2839
2016-02-11 15:55:00,117.65,117.77,117.45,117.55,213845.3217955652,94.0436,94.1395,93.8838,93.9637,213845.3218
2016-02-12 09:30:00,119.08,119.84,118.38,118.39,19309.897241752296,95.1867,95.7942,94.6271,94.6351,19309.8972
2016-02-12 09:35:00,118.27,118.74,118.18,118.44,4867.49594375338,94.5392,94.9149,94.4673,94.6751,4867.4959
2016-02-12 09:40:00,118.34,119.23,117.66,117.74,64280.15143320714,94.5952,95.3066,94.0516,94.1156,64280.1514
2016-02-12 09:45:00,117.75,118.42,117.74,117.86,58697.67441860465,94.1236,94.6591,94.1156,94.2115,58697.6744
2016-02-12 09:50:00,118.01,118.79,117.97,118.79,50855.59762033531,94.3314,94.9549,94.2994,94.9549,50855.5976
2016-02-12 09:55:00,118.84,118.91,118.64,118.9,6472.687939426717,94.9948,95.0508,94.835,95.0428,6472.6879
2016-02-12 10:00:00,118.81,118.89,118.34,118.64,12396.97133585722,94.9709,95.0348,94.5952,94.835,12396.9713
2016-02-12 10:05:00,118.65,118.77,118.4,118.76,6169.821525148729,94.843,94.9389,94.6431,94.9309,6169.8215
2016-02-12 10:10:00,118.79,119.4,118.79,119.3,16332.071389940507,94.9549,95.4425,94.9549,95.3625,16332.0714
2016-02-12 10:15:00,119.25,119.8,119.13,119.8,9249.3239588967,95.3226,95.7622,95.2267,95.7622,9249.324
2016-02-12 10:20:00,119.84,120.04,119.79,120.03,15772.850189291508,95.7942,95.9541,95.7542,95.9461,15772.8502
2016-02-12 10:25:00,120.02,120.18,119.96,120.06,14179.556517036235,95.9381,96.066,95.8901,95.9701,14179.5565
2016-02-12 10:30:00,120.07,120.25,120.06,120.22,2942.1308815575985,95.978,96.1219,95.9701,96.098,2942.1309
2016-02-12 10:35:00,120.1,120.1,119.53,119.81,6311.5197404002165,96.002,96.002,95.5464,95.7702,6311.5197
2016-02-12 10:40:00,119.83,119.85,119.83,119.84,432.6663061114116,95.7862,95.8022,95.7862,95.7942,432.6663
2016-02-12 10:45:00,119.84,119.94,119.69,119.92,4759.329367225527,95.7942,95.8741,95.6743,95.8581,4759.3294
2016-02-12 10:50:00,119.95,120.09,119.9,119.91,5383.450513791238,95.8821,95.994,95.8422,95.8502,5383.4505
2016-02-12 10:55:00,120.0,120.08,119.57,119.59,8551.64954029205,95.9221,95.986,95.5784,95.5944,8551.6495
2016-02-12 11:00:00,119.57,119.73,119.36,119.54,11554.353704705243,95.5784,95.7063,95.4105,95.5544,11554.3537
2016-02-12 11:05:00,119.44,119.82,119.43,119.75,4034.613304488913,95.4745,95.7782,95.4665,95.7223,4034.6133
2016-02-12 11:10:00,119.82,120.08,119.73,119.93,4475.932936722553,95.7782,95.986,95.7063,95.8661,4475.9329
2016-02-12 11:15:00,120.13,120.19,119.92,119.93,6430.502974580854,96.026,96.074,95.8581,95.8661,6430.503
2016-02-12 11:20:00,120.06,120.23,120.0,120.15,6598.161168199026,95.9701,96.1059,95.9221,96.042,6598.1612
2016-02-12 11:25:00,120.22,120.29,120.09,120.28,3461.3304488912927,96.098,96.1539,95.994,96.1459,3461.3304
2016-02-12 11:30:00,120.18,120.4,120.17,120.4,3845.3217955651694,96.066,96.2418,96.058,96.2418,3845.3218
2016-02-12 11:35:00,120.33,120.45,120.2,120.2,7893.996755002704,96.1859,96.2818,96.082,96.082,7893.9968
2016-02-12 11:40:00,120.28,120.36,120.04,120.04,4693.347755543537,96.1459,96.2099,95.9541,95.9541,4693.3478
2016-02-12 11:45:00,119.98,120.29,119.93,120.1,3898.323418063818,95.9061,96.1539,95.8661,96.002,3898.3234
2016-02-12 11:50:00,120.09,120.29,119.94,120.04,6214.169821525148,95.994,96.1539,95.8741,95.9541,6214.1698
2016-02-12 11:55:00,119.96,120.0,119.88,119.97,2669.551108707409,95.8901,95.9221,95.8262,95.8981,2669.5511
2016-02-12 12:00:00,120.06,120.19,119.99,120.11,6870.740941049216,95.9701,96.074,95.9141,96.01,6870.7409
2016-02-12 12:05:00,120.03,120.18,119.81,119.81,12744.186046511628,95.9461,96.066,95.7702,95.7702,12744.186
2016-02-12 12:10:00,119.82,120.1,119.76,119.92,12897.78258518118,95.7782,96.002,95.7303,95.8581,12897.7826
2016-02-12 12:15:00,119.94,119.94,119.46,119.54,13434.28880475933,95.8741,95.8741,95.4904,95.5544,13434.2888
2016-02-12 12:20:00,119.53,119.8,119.45,119.48,10698.75608436993,95.5464,95.7622,95.4825,95.5064,10698.7561
2016-02-12 12:25:00,119.51,119.82,119.39,119.82,6607.896160086533,95.5304,95.7782,95.4345,95.7782,6607.8962
2016-02-12 12:30:00,119.83,119.91,119.71,119.91,3715.521903731747,95.7862,95.8502,95.6903,95.8502,3715.5219
2016-02-12 12:35:00,120.02,120.13,119.89,120.1,4396.97133585722,95.9381,96.026,95.8342,96.002,4396.9713
2016-02-12 12:40:00,120.11,120.21,120.11,120.17,1538.128718226068,96.01,96.09,96.01,96.058,1538.1287
2016-02-12 12:45:00,120.19,120.2,120.07,120.13,7161.709031909139,96.074,96.082,95.978,96.026,7161.709
2016-02-12 12:50:00,120.14,120.19,119.95,120.19,3353.16387236344,96.034,96.074,95.8821,96.074,3353.1639
2016-02-12 12:55:00,120.18,120.24,119.99,120.02,2606.814494321254,96.066,96.1139,95.9141,95.9381,2606.8145
2016-02-12 13:00:00,120.03,120.15,119.92,119.93,14209.843158464037,95.9461,96.042,95.8581,95.8661,14209.8432
2016-02-12 13:05:00,120.02,120.02,119.71,119.78,4562.466197944835,95.9381,95.9381,95.6903,95.7462,4562.4662
2016-02-12 13:10:00,119.7,119.87,119.61,119.82,6979.989183342347,95.6823,95.8182,95.6103,95.7782,6979.9892
2016-02-12 13:15:00,119.86,119.94,119.77,119.81,3906.9767441860463,95.8102,95.8741,95.7382,95.7702,3906.9767
2016-02-12 13:20:00,119.88,119.93,119.75,119.83,10389.39967550027,95.8262,95.8661,95.7223,95.7862,10389.3997
2016-02-12 13:25:00,119.82,120.07,119.82,119.98,8661.97944835046,95.7782,95.978,95.7782,95.9061,8661.9794
2016-02-12 13:30:00,120.01,120.27,119.9,120.27,6523.526230394808,95.9301,96.1379,95.8422,96.1379,6523.5262
2016-02-12 13:35:00,120.23,120.46,120.14,120.39,5597.620335316387,96.1059,96.2898,96.034,96.2338,5597.6203
2016-02-12 13:40:00,120.35,120.43,120.19,120.43,8576.527852893456,96.2019,96.2658,96.074,96.2658,8576.5279
2016-02-12 13:45:00,120.43,120.53,120.35,120.46,9476.473769605193,96.2658,96.3458,96.2019,96.2898,9476.4738
2016-02-12 13:50:00,120.45,120.53,120.37,120.45,9824.770146024875,96.2818,96.3458,96.2179,96.2818,9824.7701
2016-02-12 13:55:00,120.45,120.56,120.42,120.51,6273.661438615468,96.2818,96.3697,96.2578,96.3298,6273.6614
2016-02-12 14:00:00,120.5,120.58,120.45,120.58,11409.410492157924,96.3218,96.3857,96.2818,96.3857,11409.4105
2016-02-12 14:05:00,120.58,120.71,120.5,120.71,12746.349378042183,96.3857,96.4896,96.3218,96.4896,12746.3494
2016-02-12 14:10:00,120.72,120.95,120.62,120.89,23706.86857760952,96.4976,96.6815,96.4177,96.6335,23706.8686
2016-02-12 14:15:00,120.9,121.07,120.79,120.92,15864.791779340185,96.6415,96.7774,96.5536,96.6575,15864.7918
2016-02-12 14:20:00,120.87,120.89,120.67,120.7,6731.206057328285,96.6175,96.6335,96.4577,96.4816,6731.2061
2016-02-12 14:25:00,120.7,120.94,120.67,120.92,10919.415900486749,96.4816,96.6735,96.4577,96.6575,10919.4159
2016-02-12 14:30:00,120.93,121.05,120.83,120.85,6525.689561925365,96.6655,96.7614,96.5856,96.6015,6525.6896
2016-02-12 14:35:00,120.93,120.93,120.56,120.56,10814.494321254731,96.6655,96.6655,96.3697,96.3697,10814.4943
2016-02-12 14:40:00,120.62,120.73,120.49,120.73,4890.21092482423,96.4177,96.5056,96.3138,96.5056,4890.2109
2016-02-12 14:45:00,120.73,120.8,120.56,120.57,5816.11681990265,96.5056,96.5616,96.3697,96.3777,5816.1168
2016-02-12 14:50:00,120.65,120.74,120.61,120.67,4033.5316387236335,96.4417,96.5136,96.4097,96.4577,4033.5316
2016-02-12 14:55:00,120.66,120.76,120.56,120.62,10192.536506219578,96.4497,96.5296,96.3697,96.4177,10192.5365
2016-02-12 15:00:00,120.62,120.62,120.32,120.43,5798.810167658194,96.4177,96.4177,96.1779,96.2658,5798.8102
2016-02-12 15:05:00,120.44,120.68,120.4,120.42,7110.870740941049,96.2738,96.4657,96.2418,96.2578,7110.8707
2016-02-12 15:10:00,120.42,120.64,120.37,120.59,5049.215792320173,96.2578,96.4337,96.2179,96.3937,5049.2158
2016-02-12 15:15:00,120.59,120.77,120.52,120.76,5386.695511087074,96.3937,96.5376,96.3378,96.5296,5386.6955
2016-02-12 15:20:00,120.69,120.76,120.57,120.6,6287.723093564088,96.4736,96.5296,96.3777,96.4017,6287.7231
2016-02-12 15:25:00,120.59,120.69,120.47,120.69,4970.25419145484,96.3937,96.4736,96.2978,96.4736,4970.2542
2016-02-12 15:30:00,120.73,120.73,120.31,120.32,8875.067604110329,96.5056,96.5056,96.1699,96.1779,8875.0676
2016-02-12 15:35:00,120.34,120.45,120.34,120.39,7226.608977825852,96.1939,96.2818,96.1939,96.2338,7226.609
2016-02-12 15:40:00,120.37,120.42,120.2,120.31,18058.40995132504,96.2179,96.2578,96.082,96.1699,18058.41
2016-02-12 15:45:00,120.33,120.66,120.33,120.47,25413.73715521904,96.1859,96.4497,96.1859,96.2978,25413.7372
2016-02-12 15:50:00,120.47,120.5,120.35,120.46,16895.61925365062,96.2978,96.3218,96.2019,96.2898,16895.6193
2016-02-12 15:55:00,120.48,120.58,120.41,120.51,67196.32233639805,96.3058,96.3857,96.2498,96.3298,67196.3223
2016-02-16 09:30:00,121.98,122.02,121.21,121.87,19656.030286641428,97.5048,97.5368,96.8893,97.4169,19656.0303
2016-02-16 09:35:00,121.86,121.95,121.06,121.23,20592.75283937263,97.4089,97.4808,96.7694,96.9053,20592.7528
2016-02-16 09:40:00,121.11,121.55,120.92,121.31,8290.968090859924,96.8094,97.1611,96.6575,96.9692,8290.9681
2016-02-16 09:45:00,121.05,121.3,121.03,121.14,13577.068685776094,96.7614,96.9613,96.7454,96.8334,13577.0687
2016-02-16 09:50:00,121.24,121.25,120.78,120.89,12270.416441319632,96.9133,96.9213,96.5456,96.6335,12270.4164
2016-02-16 09:55:00,120.85,121.18,120.8,120.95,11680.908599242834,96.6015,96.8653,96.5616,96.6815,11680.9086
2016-02-16 10:00:00,120.82,121.08,120.65,120.73,11009.194159004866,96.5776,96.7854,96.4417,96.5056,11009.1942
2016-02-16 10:05:00,120.6,120.6,120.28,120.41,10999.45916711736,96.4017,96.4017,96.1459,96.2498,10999.4592
2016-02-16 10:10:00,120.39,120.42,120.17,120.31,18680.3677663602,96.2338,96.2578,96.058,96.1699,18680.3678
2016-02-16 10:15:00,120.25,120.54,120.21,120.43,11963.223363980527,96.1219,96.3537,96.09,96.2658,11963.2234
2016-02-16 10:20:00,120.46,120.64,120.34,120.5,8665.224445646296,96.2898,96.4337,96.1939,96.3218,8665.2244
2016-02-16 10:25:00,120.46,120.55,120.33,120.5,5784.748512709572,96.2898,96.3617,96.1859,96.3218,5784.7485
2016-02-16 10:30:00,120.55,120.65,120.29,120.58,4867.49594375338,96.3617,96.4417,96.1539,96.3857,4867.4959
2016-02-16 10:35:00,120.7,120.72,120.61,120.65,2743.1043807463493,96.4816,96.4976,96.4097,96.4417,2743.1044
2016-02-16 10:40:00,120.57,120.73,120.54,120.6,5917.793401838831,96.3777,96.5056,96.3537,96.4017,5917.7934
2016-02-16 10:45:00,120.63,120.78,120.57,120.75,3660.356949702542,96.4257,96.5456,96.3777,96.5216,3660.3569
2016-02-16 10:50:00,120.75,120.76,120.51,120.52,6156.841535965386,96.5216,96.5296,96.3298,96.3378,6156.8415
2016-02-16 10:55:00,120.38,120.39,120.27,120.39,3656.030286641428,96.2258,96.2338,96.1379,96.2338,3656.0303
2016-02-16 11:00:00,120.47,120.62,120.43,120.5,3769.605191995673,96.2978,96.4177,96.2658,96.3218,3769.6052
2016-02-16 11:05:00,120.44,120.45,120.02,120.19,3689.561925365062,96.2738,96.2818,95.9381,96.074,3689.5619
2016-02-16 11:10:00,120.23,120.23,119.9,120.22,4129.799891833423,96.1059,96.1059,95.8422,96.098,4129.7999
2016-02-16 11:15:00,120.22,120.46,120.06,120.46,4355.868036776636,96.098,96.2898,95.9701,96.2898,4355.868
2016-02-16 11:20:00,120.33,120.55,120.33,120.39,3244.9972958355866,96.1859,96.3617,96.1859,96.2338,3244.9973
2016-02-16 11:25:00,120.45,120.72,120.45,120.67,3487.290427257977,96.2818,96.4976,96.2818,96.4577,3487.2904
2016-02-16 11:30:00,120.63,120.69,120.55,120.67,5170.362358031368,96.4257,96.4736,96.3617,96.4577,5170.3624
2016-02-16 11:35:00,120.61,120.73,120.61,120.66,3010.275824770146,96.4097,96.5056,96.4097,96.4497,3010.2758
2016-02-16 11:40:00,120.73,120.73,120.56,120.58,3297.9989183342345,96.5056,96.5056,96.3697,96.3857,3297.9989
2016-02-16 11:45:00,120.6,120.67,120.55,120.64,7396.430502974581,96.4017,96.4577,96.3617,96.4337,7396.4305
2016-02-16 11:50:00,120.69,120.92,120.62,120.88,2365.6030286641426,96.4736,96.6575,96.4177,96.6255,2365.603
2016-02-16 11:55:00,120.89,121.05,120.89,121.05,2866.4142779881017,96.6335,96.7614,96.6335,96.7614,2866.4143
2016-02-16 12:00:00,121.11,121.33,121.05,121.16,6846.944294213088,96.8094,96.9852,96.7614,96.8493,6846.9443
2016-02-16 12:05:00,121.17,121.2,121.02,121.05,1265.5489453758787,96.8573,96.8813,96.7374,96.7614,1265.5489
2016-02-16 12:10:00,121.05,121.08,120.85,120.86,3244.9972958355866,96.7614,96.7854,96.6015,96.6095,3244.9973
2016-02-16 12:15:00,120.92,121.05,120.92,121.05,2714.981070849108,96.6575,96.7614,96.6575,96.7614,2714.9811
2016-02-16 12:20:00,121.09,121.13,120.99,121.02,2143.861546782044,96.7934,96.8254,96.7135,96.7374,2143.8615
2016-02-16 12:25:00,121.02,121.11,120.94,121.11,9156.300703082748,96.7374,96.8094,96.6735,96.8094,9156.3007
2016-02-16 12:30:00,121.11,121.11,121.01,121.01,1755.5435370470525,96.8094,96.8094,96.7294,96.7294,1755.5435
2016-02-16 12:35:00,121.06,121.06,120.84,120.84,2517.0362358031366,96.7694,96.7694,96.5935,96.5935,2517.0362
2016-02-16 12:40:00,120.85,120.87,120.74,120.74,3194.159004867496,96.6015,96.6175,96.5136,96.5136,3194.159
2016-02-16 12:45:00,120.75,120.82,120.73,120.73,1730.6652244456463,96.5216,96.5776,96.5056,96.5056,1730.6652
2016-02-16 12:50:00,120.73,120.95,120.71,120.89,4183.883180097349,96.5056,96.6815,96.4896,96.6335,4183.8832
2016-02-16 12:55:00,120.93,121.1,120.92,120.97,4539.751216873986,96.6655,96.8014,96.6575,96.6975,4539.7512
2016-02-16 13:00:00,120.96,121.1,120.96,121.03,3807.4634937804217,96.6895,96.8014,96.6895,96.7454,3807.4635
2016-02-16 13:05:00,121.08,121.16,121.04,121.04,5995.673336938886,96.7854,96.8493,96.7534,96.7534,5995.6733
2016-02-16 13:10:00,121.1,121.17,120.97,120.99,10180.638182801516,96.8014,96.8573,96.6975,96.7135,10180.6382
2016-02-16 13:15:00,121.03,121.1,120.98,121.09,1644.131963223364,96.7454,96.8014,96.7055,96.7934,1644.132
2016-02-16 13:20:00,121.02,121.15,121.02,121.05,4751.757706868578,96.7374,96.8413,96.7374,96.7614,4751.7577
2016-02-16 13:25:00,121.04,121.21,121.04,121.19,6323.41806381828,96.7534,96.8893,96.7534,96.8733,6323.4181
2016-02-16 13:30:00,121.16,121.16,121.05,121.13,4337.479718766901,96.8493,96.8493,96.7614,96.8254,4337.4797
2016-02-16 13:35:00,121.16,121.24,121.07,121.14,6435.911303407247,96.8493,96.9133,96.7774,96.8334,6435.9113
2016-02-16 13:40:00,121.07,121.1,121.04,121.07,2721.4710654407786,96.7774,96.8014,96.7534,96.7774,2721.4711
2016-02-16 13:45:00,121.07,121.1,121.01,121.03,5369.388858842617,96.7774,96.8014,96.7294,96.7454,5369.3889
2016-02-16 13:50:00,121.02,121.14,121.02,121.13,3946.998377501352,96.7374,96.8334,96.7374,96.8254,3946.9984
2016-02-16 13:55:00,121.16,121.39,121.15,121.39,2544.0778799351,96.8493,97.0332,96.8413,97.0332,2544.0779
2016-02-16 14:00:00,121.3,121.33,121.17,121.17,3366.143861546782,96.9613,96.9852,96.8573,96.8573,3366.1439
2016-02-16 14:05:00,121.13,121.29,121.12,121.16,4147.10654407788,96.8254,96.9533,96.8174,96.8493,4147.1065
2016-02-16 14:10:00,121.19,121.38,121.18,121.38,2721.4710654407786,96.8733,97.0252,96.8653,97.0252,2721.4711
2016-02-16 14:15:00,121.36,121.43,121.27,121.36,6876.149269875608,97.0092,97.0652,96.9373,97.0092,6876.1493
2016-02-16 14:20:00,121.35,121.48,121.31,121.47,15877.771768523526,97.0012,97.1051,96.9692,97.0971,15877.7718
2016-02-16 14:25:00,121.48,121.5,121.27,121.43,4822.065981611682,97.1051,97.1211,96.9373,97.0652,4822.066
2016-02-16 14:30:00,121.43,121.48,121.26,121.29,4014.061654948621,97.0652,97.1051,96.9293,96.9533,4014.0617
2016-02-16 14:35:00,121.23,121.29,121.0,121.0,9789.075175770686,96.9053,96.9533,96.7214,96.7214,9789.0752
2016-02-16 14:40:00,121.05,121.12,121.02,121.12,7117.36073553272,96.7614,96.8174,96.7374,96.8174,7117.3607
2016-02-16 14:45:00,121.08,121.09,120.99,120.99,4232.558139534884,96.7854,96.7934,96.7135,96.7135,4232.5581
2016-02-16 14:50:00,121.0,121.05,120.92,120.97,8442.401297998918,96.7214,96.7614,96.6575,96.6975,8442.4013
2016-02-16 14:55:00,120.95,121.11,120.95,121.06,10263.92644672796,96.6815,96.8094,96.6815,96.7694,10263.9264
2016-02-16 15:00:00,121.11,121.18,121.08,121.16,4003.244997295836,96.8094,96.8653,96.7854,96.8493,4003.245
2016-02-16 15:05:00,121.14,121.4,121.11,121.33,23448.350459707948,96.8334,97.0412,96.8094,96.9852,23448.3505
2016-02-16 15:10:00,121.3,121.4,121.24,121.33,6084.369929691725,96.9613,97.0412,96.9133,96.9852,6084.3699
2016-02-16 15:15:00,121.38,121.52,121.37,121.43,4588.426176311519,97.0252,97.1371,97.0172,97.0652,4588.4262
2016-02-16 15:20:00,121.46,121.53,121.33,121.41,12749.59437533802,97.0891,97.1451,96.9852,97.0492,12749.5944
2016-02-16 15:25:00,121.41,121.46,121.32,121.41,12910.76257436452,97.0492,97.0891,96.9772,97.0492,12910.7626
2016-02-16 15:30:00,121.41,121.47,121.29,121.46,15809.62682531098,97.0492,97.0971,96.9533,97.0891,15809.6268
2016-02-16 15:35:00,121.43,121.56,121.26,121.31,21592.21200649,97.0652,97.1691,96.9293,96.9692,21592.212
2016-02-16 15:40:00,121.31,121.4,121.25,121.34,17709.031909140074,96.9692,97.0412,96.9213,96.9932,17709.0319
2016-02-16 15:45:00,121.33,121.36,121.02,121.11,20505.13791238507,96.9852,97.0092,96.7374,96.8094,20505.1379
2016-02-16 15:50:00,121.11,121.35,121.08,121.32,26594.91617090319,96.8094,97.0012,96.7854,96.9772,26594.9162
2016-02-16 15:55:00,121.35,121.51,121.28,121.41,50984.31584640346,97.0012,97.1291,96.9453,97.0492,50984.3158
2016-02-17 09:30:00,122.67,122.96,121.9,122.39,17073.0124391563,98.0564,98.2882,97.4409,97.8325,17073.0124
2016-02-17 09:35:00,122.65,122.83,122.52,122.61,5797.728501892915,98.0404,98.1843,97.9365,98.0084,5797.7285
2016-02-17 09:40:00,122.66,123.05,122.55,122.89,73197.40400216333,98.0484,98.3601,97.9604,98.2322,73197.404
2016-02-17 09:45:00,122.88,123.01,122.57,122.74,87679.82693347755,98.2242,98.3281,97.9764,98.1123,87679.8269
2016-02-17 09:50:00,122.74,122.74,122.32,122.53,5516.495402920497,98.1123,98.1123,97.7766,97.9445,5516.4954
2016-02-17 09:55:00,122.42,122.48,122.26,122.26,2379.6646836127634,97.8565,97.9045,97.7286,97.7286,2379.6647
2016-02-17 10:00:00,122.25,122.87,122.25,122.82,8770.146024878311,97.7206,98.2162,97.7206,98.1763,8770.146
2016-02-17 10:05:00,122.82,123.06,122.82,122.86,7434.288804759329,98.1763,98.3681,98.1763,98.2082,7434.2888
2016-02-17 10:10:00,122.85,123.1,122.69,122.69,8740.941049215791,98.2002,98.4001,98.0723,98.0723,8740.941
2016-02-17 10:15:00,122.71,122.87,122.63,122.87,4493.239588967009,98.0883,98.2162,98.0244,98.2162,4493.2396
2016-02-17 10:20:00,122.96,122.99,122.76,122.88,8226.068144943212,98.2882,98.3122,98.1283,98.2242,8226.0681
2016-02-17 10:25:00,122.83,123.0,122.51,122.93,10286.64142779881,98.1843,98.3201,97.9285,98.2642,10286.6414
2016-02-17 10:30:00,123.0,123.11,122.79,122.8,8961.600865332612,98.3201,98.4081,98.1523,98.1603,8961.6009
2016-02-17 10:35:00,122.83,123.0,122.74,122.74,7480.800432666306,98.1843,98.3201,98.1123,98.1123,7480.8004
2016-02-17 10:40:00,122.75,122.82,122.67,122.81,11354.245538128718,98.1203,98.1763,98.0564,98.1683,11354.2455
2016-02-17 10:45:00,122.89,122.96,122.53,122.53,6426.17631151974,98.2322,98.2882,97.9445,97.9445,6426.1763
2016-02-17 10:50:00,122.54,122.72,122.53,122.62,8189.291508923742,97.9524,98.0963,97.9445,98.0164,8189.2915
2016-02-17 10:55:00,122.64,122.78,122.58,122.64,10129.799891833423,98.0324,98.1443,97.9844,98.0324,10129.7999
2016-02-17 11:00:00,122.58,122.82,122.58,122.63,5848.5667928610055,97.9844,98.1763,97.9844,98.0244,5848.5668
2016-02-17 11:05:00,122.63,122.67,122.46,122.48,9374.79718766901,98.0244,98.0564,97.8885,97.9045,9374.7972
2016-02-17 11:10:00,122.43,122.47,121.89,121.89,10099.513250405624,97.8645,97.8965,97.4329,97.4329,10099.5133
2016-02-17 11:15:00,121.96,122.18,121.93,122.14,9130.340724716065,97.4888,97.6647,97.4648,97.6327,9130.3407
2016-02-17 11:20:00,122.2,122.2,121.99,122.11,9951.325040562466,97.6807,97.6807,97.5128,97.6087,9951.325
2016-02-17 11:25:00,122.13,122.26,122.02,122.02,4791.779340183883,97.6247,97.7286,97.5368,97.5368,4791.7793
2016-02-17 11:30:00,122.02,122.18,121.96,122.06,5709.031909140075,97.5368,97.6647,97.4888,97.5688,5709.0319
2016-02-17 11:35:00,122.02,122.07,121.94,122.02,3830.178474851271,97.5368,97.5768,97.4728,97.5368,3830.1785
2016-02-17 11:40:00,122.09,122.23,122.03,122.14,26142.77988101677,97.5927,97.7046,97.5448,97.6327,26142.7799
2016-02-17 11:45:00,122.1,122.16,122.03,122.03,5574.905354245538,97.6007,97.6487,97.5448,97.5448,5574.9054
2016-02-17 11:50:00,122.02,122.02,121.71,121.74,5083.829096809086,97.5368,97.5368,97.289,97.313,5083.8291
2016-02-17 11:55:00,121.75,122.38,121.75,122.29,6204.434829637642,97.321,97.8246,97.321,97.7526,6204.4348
2016-02-17 12:00:00,122.32,122.36,122.12,122.18,7587.88534342888,97.7766,97.8086,97.6167,97.6647,7587.8853
2016-02-17 12:05:00,122.13,122.24,122.02,122.03,6832.882639264467,97.6247,97.7126,97.5368,97.5448,6832.8826
2016-02-17 12:10:00,122.01,122.02,121.79,121.79,3365.062195781504,97.5288,97.5368,97.3529,97.3529,3365.0622
2016-02-17 12:15:00,121.78,121.92,121.78,121.86,6266.089778258518,97.3449,97.4568,97.3449,97.4089,6266.0898
2016-02-17 12:20:00,121.9,121.9,121.82,121.88,9426.71714440238,97.4409,97.4409,97.3769,97.4249,9426.7171
2016-02-17 12:25:00,121.87,122.01,121.86,121.89,8433.74797187669,97.4169,97.5288,97.4089,97.4329,8433.748
2016-02-17 12:30:00,121.89,122.04,121.89,121.95,6708.491076257436,97.4329,97.5528,97.4329,97.4808,6708.4911
2016-02-17 12:35:00,121.92,122.04,121.92,121.98,11138.994050838292,97.4568,97.5528,97.4568,97.5048,11138.9941
2016-02-17 12:40:00,122.04,122.19,122.02,122.05,16902.109248242294,97.5528,97.6727,97.5368,97.5608,16902.1092
2016-02-17 12:45:00,122.02,122.1,122.0,122.02,7141.157382368848,97.5368,97.6007,97.5208,97.5368,7141.1574
2016-02-17 12:50:00,122.03,122.06,122.02,122.03,9283.937263385613,97.5448,97.5688,97.5368,97.5448,9283.9373
2016-02-17 12:55:00,122.02,122.06,121.99,121.99,2284.478096268253,97.5368,97.5688,97.5128,97.5128,2284.4781
2016-02-17 13:00:00,121.99,122.08,121.9,121.94,9877.771768523526,97.5128,97.5847,97.4409,97.4728,9877.7718
2016-02-17 13:05:00,121.9,121.9,121.72,121.73,2800.4326663061115,97.4409,97.4409,97.297,97.305,2800.4327
2016-02-17 13:10:00,121.82,121.82,121.61,121.61,9883.18009734992,97.3769,97.3769,97.209,97.209,9883.1801
2016-02-17 13:15:00,121.6,121.66,121.51,121.51,4321.254732287723,97.2011,97.249,97.1291,97.1291,4321.2547
2016-02-17 13:20:00,121.51,121.63,121.51,121.53,7202.812330989724,97.1291,97.225,97.1291,97.1451,7202.8123
2016-02-17 13:25:00,121.53,121.6,121.48,121.59,6623.039480800432,97.1451,97.2011,97.1051,97.1931,6623.0395
2016-02-17 13:30:00,121.54,121.71,121.54,121.71,6936.722552731206,97.1531,97.289,97.1531,97.289,6936.7226
2016-02-17 13:35:00,121.66,121.71,121.54,121.54,8916.170903190914,97.249,97.289,97.1531,97.1531,8916.1709
2016-02-17 13:40:00,121.58,121.75,121.57,121.74,9613.845321795565,97.1851,97.321,97.1771,97.313,9613.8453
2016-02-17 13:45:00,121.65,121.66,121.57,121.65,10528.9345592212,97.241,97.249,97.1771,97.241,10528.9346
2016-02-17 13:50:00,121.65,121.68,121.53,121.53,3187.669010275825,97.241,97.265,97.1451,97.1451,3187.669
2016-02-17 13:55:00,121.53,121.63,121.44,121.44,10464.034613304488,97.1451,97.225,97.0732,97.0732,10464.0346
2016-02-17 14:00:00,121.45,121.58,121.36,121.48,8502.974580854516,97.0812,97.1851,97.0092,97.1051,8502.9746
2016-02-17 14:05:00,121.54,121.96,121.54,121.82,9119.524067063276,97.1531,97.4888,97.1531,97.3769,9119.5241
2016-02-17 14:10:00,121.8,121.89,121.66,121.66,10520.281233098973,97.3609,97.4329,97.249,97.249,10520.2812
2016-02-17 14:15:00,121.66,121.96,121.66,121.77,6586.262844780962,97.249,97.4888,97.249,97.3369,6586.2628
2016-02-17 14:20:00,121.87,121.95,121.85,121.85,5171.444023796646,97.4169,97.4808,97.4009,97.4009,5171.444
2016-02-17 14:25:00,121.86,121.96,121.78,121.78,4954.029204975663,97.4089,97.4888,97.3449,97.3449,4954.0292
2016-02-17 14:30:00,121.79,121.95,121.78,121.83,8417.522985397512,97.3529,97.4808,97.3449,97.3849,8417.523
2016-02-17 14:35:00,121.89,121.94,121.85,121.94,6296.376419686317,97.4329,97.4728,97.4009,97.4728,6296.3764
2016-02-17 14:40:00,121.97,122.09,121.9,122.08,12951.865873445106,97.4968,97.5927,97.4409,97.5847,12951.8659
2016-02-17 14:45:00,122.11,122.18,121.91,121.98,6989.724175229854,97.6087,97.6647,97.4489,97.5048,6989.7242
2016-02-17 14:50:00,121.96,121.96,121.88,121.89,7572.74202271498,97.4888,97.4888,97.4249,97.4329,7572.742
2016-02-17 14:55:00,121.89,121.96,121.78,121.83,8354.786371011358,97.4329,97.4888,97.3449,97.3849,8354.7864
2016-02-17 15:00:00,121.85,122.0,121.85,121.97,6890.210924824229,97.4009,97.5208,97.4009,97.4968,6890.2109
2016-02-17 15:05:00,122.0,122.12,121.99,122.12,8069.226608977826,97.5208,97.6167,97.5128,97.6167,8069.2266
2016-02-17 15:10:00,122.09,122.27,122.06,122.27,12159.004867495943,97.5927,97.7366,97.5688,97.7366,12159.0049
2016-02-17 15:15:00,122.2,122.38,122.2,122.32,7247.160627366144,97.6807,97.8246,97.6807,97.7766,7247.1606
2016-02-17 15:20:00,122.37,122.47,122.29,122.32,19087.074094104923,97.8166,97.8965,97.7526,97.7766,19087.0741
2016-02-17 15:25:00,122.31,122.49,122.27,122.46,13409.410492157922,97.7686,97.9125,97.7366,97.8885,13409.4105
2016-02-17 15:30:00,122.48,122.51,122.31,122.33,27732.8285559762,97.9045,97.9285,97.7686,97.7846,27732.8286
2016-02-17 15:35:00,122.29,122.51,122.22,122.51,27455.9221200649,97.7526,97.9285,97.6967,97.9285,27455.9221
2016-02-17 15:40:00,122.51,122.56,122.45,122.52,27464.57544618713,97.9285,97.9684,97.8805,97.9365,27464.5754
2016-02-17 15:45:00,122.54,122.7,122.52,122.66,48212.006489994594,97.9524,98.0803,97.9365,98.0484,48212.0065
2016-02-17 15:50:00,122.67,122.7,122.55,122.58,29628.988642509463,98.0564,98.0803,97.9604,97.9844,29628.9886
2016-02-17 15:55:00,122.59,122.63,122.51,122.51,53850.730124391564,97.9924,98.0244,97.9285,97.9285,53850.7301
2016-02-18 09:30:00,122.39,122.92,121.94,122.86,19294.7539210384,97.8325,98.2562,97.4728,98.2082,19294.7539
2016-02-18 09:35:00,122.7,122.7,122.16,122.33,29153.055705786912,98.0803,98.0803,97.6487,97.7846,29153.0557
2016-02-18 09:40:00,122.23,122.59,122.08,122.22,40523.5262303948,97.7046,97.9924,97.5847,97.6967,40523.5262
2016-02-18 09:45:00,122.22,122.36,122.04,122.24,9300.162249864792,97.6967,97.8086,97.5528,97.7126,9300.1622
2016-02-18 09:50:00,122.3,122.62,122.16,122.52,12467.279610600324,97.7606,98.0164,97.6487,97.9365,12467.2796
2016-02-18 09:55:00,122.55,122.6,122.51,122.55,2830.7193077339102,97.9604,98.0004,97.9285,97.9604,2830.7193
2016-02-18 10:00:00,122.53,122.57,122.12,122.39,8666.306111411574,97.9445,97.9764,97.6167,97.8325,8666.3061
2016-02-18 10:05:00,122.33,122.33,121.98,122.02,29976.20335316387,97.7846,97.7846,97.5048,97.5368,29976.2034
2016-02-18 10:10:00,121.96,122.01,121.72,121.94,8681.449432125473,97.4888,97.5288,97.297,97.4728,8681.4494
2016-02-18 10:15:00,122.0,122.31,122.0,122.27,8203.353163872363,97.5208,97.7686,97.5208,97.7366,8203.3532
2016-02-18 10:20:00,122.3,122.57,122.24,122.45,5447.268793942671,97.7606,97.9764,97.7126,97.8805,5447.2688
2016-02-18 10:25:00,122.52,122.53,122.24,122.3,9320.713899405084,97.9365,97.9445,97.7126,97.7606,9320.7139
2016-02-18 10:30:00,122.3,122.37,122.19,122.31,7161.709031909139,97.7606,97.8166,97.6727,97.7686,7161.709
2016-02-18 10:35:00,122.27,122.27,121.93,122.06,6600.324499729583,97.7366,97.7366,97.4648,97.5688,6600.3245
2016-02-18 10:40:00,122.03,122.03,121.87,121.87,2065.98161168199,97.5448,97.5448,97.4169,97.4169,2065.9816
2016-02-18 10:45:00,121.96,121.97,121.68,121.73,4935.640886965927,97.4888,97.4968,97.265,97.305,4935.6409
2016-02-18 10:50:00,121.64,121.69,121.54,121.64,1838.8318009734992,97.233,97.273,97.1531,97.233,1838.8318
2016-02-18 10:55:00,121.75,121.75,121.34,121.39,9816.11681990265,97.321,97.321,96.9932,97.0332,9816.1168
2016-02-18 11:00:00,121.36,121.36,121.1,121.26,13527.312060573282,97.0092,97.0092,96.8014,96.9293,13527.3121
2016-02-18 11:05:00,121.28,121.33,120.91,120.95,8761.492698756085,96.9453,96.9852,96.6495,96.6815,8761.4927
2016-02-18 11:10:00,121.04,121.18,120.97,121.16,17729.583558680366,96.7534,96.8653,96.6975,96.8493,17729.5836
2016-02-18 11:15:00,121.13,121.25,121.08,121.11,13600.865332612222,96.8254,96.9213,96.7854,96.8094,13600.8653
2016-02-18 11:20:00,121.11,121.11,120.77,120.8,4955.110870740941,96.8094,96.8094,96.5376,96.5616,4955.1109
2016-02-18 11:25:00,120.85,121.11,120.76,120.81,13781.503515413737,96.6015,96.8094,96.5296,96.5696,13781.5035
2016-02-18 11:30:00,120.84,121.14,120.83,121.14,5388.858842617631,96.5935,96.8334,96.5856,96.8334,5388.8588
2016-02-18 11:35:00,121.03,121.13,120.95,121.1,2422.931314223905,96.7454,96.8254,96.6815,96.8014,2422.9313
2016-02-18 11:40:00,121.1,121.1,120.95,121.01,3257.9772850189293,96.8014,96.8014,96.6815,96.7294,3257.9773
2016-02-18 11:45:00,121.05,121.09,120.85,121.09,3128.177393185505,96.7614,96.7934,96.6015,96.7934,3128.1774
2016-02-18 11:50:00,121.08,121.2,121.04,121.18,7279.6106003244995,96.7854,96.8813,96.7534,96.8653,7279.6106
2016-02-18 11:55:00,121.16,121.29,121.07,121.29,5949.161709031909,96.8493,96.9533,96.7774,96.9533,5949.1617
2016-02-18 12:00:00,121.26,121.32,121.14,121.25,3154.1373715521904,96.9293,96.9772,96.8334,96.9213,3154.1374
2016-02-18 12:05:00,121.16,121.36,121.16,121.25,3358.5722011898324,96.8493,97.0092,96.8493,96.9213,3358.5722
2016-02-18 12:10:00,121.3,121.3,121.1,121.23,3823.6884802596,96.9613,96.9613,96.8014,96.9053,3823.6885
2016-02-18 12:15:00,121.2,121.34,121.16,121.34,8458.626284478096,96.8813,96.9932,96.8493,96.9932,8458.6263
2016-02-18 12:20:00,121.31,121.41,121.3,121.33,12191.454840454298,96.9692,97.0492,96.9613,96.9852,12191.4548
2016-02-18 12:25:00,121.38,121.38,121.16,121.16,19327.20389399676,97.0252,97.0252,96.8493,96.8493,19327.2039
2016-02-18 12:30:00,121.15,121.29,121.15,121.29,6114.656571119524,96.8413,96.9533,96.8413,96.9533,6114.6566
2016-02-18 12:35:00,121.22,121.26,121.17,121.17,1335.8572201189832,96.8973,96.9293,96.8573,96.8573,1335.8572
2016-02-18 12:40:00,121.18,121.29,121.17,121.2,10160.08653326122,96.8653,96.9533,96.8573,96.8813,10160.0865
2016-02-18 12:45:00,121.18,121.26,121.18,121.24,5945.916711736073,96.8653,96.9293,96.8653,96.9133,5945.9167
2016-02-18 12:50:00,121.24,121.29,121.21,121.22,4854.515954570038,96.9133,96.9533,96.8893,96.8973,4854.516
2016-02-18 12:55:00,121.28,121.29,121.16,121.18,10237.966468361275,96.9453,96.9533,96.8493,96.8653,10237.9665
2016-02-18 13:00:00,121.16,121.22,121.14,121.18,8245.538128718226,96.8493,96.8973,96.8334,96.8653,8245.5381
2016-02-18 13:05:00,121.16,121.28,121.15,121.17,10708.491076257436,96.8493,96.9453,96.8413,96.8573,10708.4911
2016-02-18 13:10:00,121.18,121.25,121.16,121.18,4395.889670091941,96.8653,96.9213,96.8493,96.8653,4395.8897
2016-02-18 13:15:00,121.18,121.24,121.06,121.18,10059.491617090318,96.8653,96.9133,96.7694,96.8653,10059.4916
2016-02-18 13:20:00,121.15,121.17,121.06,121.17,13161.70903190914,96.8413,96.8573,96.7694,96.8573,13161.709
2016-02-18 13:25:00,121.19,121.22,121.07,121.09,13582.477014602488,96.8733,96.8973,96.7774,96.7934,13582.477
2016-02-18 13:30:00,121.11,121.16,120.97,121.0,9570.578691184424,96.8094,96.8493,96.6975,96.7214,9570.5787
2016-02-18 13:35:00,120.98,120.98,120.77,120.77,2938.885884261763,96.7055,96.7055,96.5376,96.5376,2938.8859
2016-02-18 13:40:00,120.77,121.05,120.73,121.03,21683.07193077339,96.5376,96.7614,96.5056,96.7454,21683.0719
2016-02-18 13:45:00,121.03,121.05,120.72,120.72,13121.687398593836,96.7454,96.7614,96.4976,96.4976,13121.6874
2016-02-18 13:50:00,120.85,121.0,120.74,121.0,5435.370470524607,96.6015,96.7214,96.5136,96.7214,5435.3705
2016-02-18 13:55:00,121.04,121.04,120.92,121.04,5689.561925365062,96.7534,96.7534,96.6575,96.7534,5689.5619
2016-02-18 14:00:00,121.01,121.16,120.98,121.11,8771.22769064359,96.7294,96.8493,96.7055,96.8094,8771.2277
2016-02-18 14:05:00,121.11,121.16,121.08,121.11,6729.042725797728,96.8094,96.8493,96.7854,96.8094,6729.0427
2016-02-18 14:10:00,121.11,121.19,121.11,121.14,3679.826933477556,96.8094,96.8733,96.8094,96.8334,3679.8269
2016-02-18 14:15:00,121.12,121.19,121.11,121.18,7673.336938885884,96.8174,96.8733,96.8094,96.8653,7673.3369
2016-02-18 14:20:00,121.18,121.27,121.13,121.18,2779.88101676582,96.8653,96.9373,96.8254,96.8653,2779.881
2016-02-18 14:25:00,121.16,121.24,121.08,121.11,14892.374256354786,96.8493,96.9133,96.7854,96.8094,14892.3743
2016-02-18 14:30:00,121.14,121.17,121.05,121.13,13212.54732287723,96.8334,96.8573,96.7614,96.8254,13212.5473
2016-02-18 14:35:00,121.14,121.37,121.14,121.28,7805.300162249864,96.8334,97.0172,96.8334,96.9453,7805.3002
2016-02-18 14:40:00,121.27,121.4,121.27,121.38,11934.018388318009,96.9373,97.0412,96.9373,97.0252,11934.0184
2016-02-18 14:45:00,121.38,121.41,121.32,121.32,28283.396430502973,97.0252,97.0492,96.9772,96.9772,28283.3964
2016-02-18 14:50:00,121.33,121.41,121.33,121.4,26987.56084369929,96.9852,97.0492,96.9852,97.0412,26987.5608
2016-02-18 14:55:00,121.42,121.44,121.29,121.33,7698.21525148729,97.0572,97.0732,96.9533,96.9852,7698.2153
2016-02-18 15:00:00,121.33,121.4,121.29,121.33,5627.906976744186,96.9852,97.0412,96.9533,96.9852,5627.907
2016-02-18 15:05:00,121.31,121.36,121.31,121.33,18088.69659275284,96.9692,97.0092,96.9692,96.9852,18088.6966
2016-02-18 15:10:00,121.34,121.39,121.1,121.22,26565.71119524067,96.9932,97.0332,96.8014,96.8973,26565.7112
2016-02-18 15:15:00,121.2,121.29,121.19,121.23,6695.511087074094,96.8813,96.9533,96.8733,96.9053,6695.5111
2016-02-18 15:20:00,121.18,121.27,121.15,121.26,15479.718766901027,96.8653,96.9373,96.8413,96.9293,15479.7188
2016-02-18 15:25:00,121.24,121.34,121.18,121.29,10269.334775554353,96.9133,96.9932,96.8653,96.9533,10269.3348
2016-02-18 15:30:00,121.29,121.33,121.14,121.23,13834.505137912383,96.9533,96.9852,96.8334,96.9053,13834.5051
2016-02-18 15:35:00,121.16,121.33,121.16,121.3,6194.699837750135,96.8493,96.9852,96.8493,96.9613,6194.6998
2016-02-18 15:40:00,121.28,121.32,121.2,121.28,29804.218496484584,96.9453,96.9772,96.8813,96.9453,29804.2185
2016-02-18 15:45:00,121.27,121.31,121.15,121.2,38293.13142239048,96.9373,96.9692,96.8413,96.8813,38293.1314
2016-02-18 15:50:00,121.22,121.24,121.1,121.16,40469.44294213088,96.8973,96.9133,96.8014,96.8493,40469.4429
2016-02-18 15:55:00,121.16,121.33,121.13,121.27,42631.692806922656,96.8493,96.9852,96.8254,96.9373,42631.6928
2016-02-19 09:30:00,120.83,120.83,120.1,120.36,75113.03407247161,96.5856,96.5856,96.002,96.2099,75113.0341
2016-02-19 09:35:00,120.35,120.36,119.15,119.4,39308.81557598702,96.2019,96.2099,95.2426,95.4425,39308.8156
2016-02-19 09:40:00,119.32,120.16,119.32,119.72,30231.47647376961,95.3785,96.05,95.3785,95.6983,30231.4765
2016-02-19 09:45:00,119.9,120.56,119.74,120.43,36518.11790156842,95.8422,96.3697,95.7143,96.2658,36518.1179
2016-02-19 09:50:00,120.38,120.48,119.87,120.19,20373.17468902109,96.2258,96.3058,95.8182,96.074,20373.1747
2016-02-19 09:55:00,120.21,120.55,119.94,119.94,8840.454299621417,96.09,96.3617,95.8741,95.8741,8840.4543
2016-02-19 10:00:00,120.02,120.31,119.98,120.17,21764.19686316928,95.9381,96.1699,95.9061,96.058,21764.1969
2016-02-19 10:05:00,120.16,120.54,120.1,120.48,14268.253109789075,96.05,96.3537,96.002,96.3058,14268.2531
2016-02-19 10:10:00,120.55,120.55,120.15,120.2,16285.559762033532,96.3617,96.3617,96.042,96.082,16285.5598
2016-02-19 10:15:00,120.2,120.43,120.19,120.43,18930.23255813953,96.082,96.2658,96.074,96.2658,18930.2326
2016-02-19 10:20:00,120.43,120.55,120.36,120.43,11074.094104921578,96.2658,96.3617,96.2099,96.2658,11074.0941
2016-02-19 10:25:00,120.49,120.49,120.29,120.43,11459.167117360736,96.3138,96.3138,96.1539,96.2658,11459.1671
2016-02-19 10:30:00,120.38,120.92,120.32,120.89,16049.756625202812,96.2258,96.6575,96.1779,96.6335,16049.7566
2016-02-19 10:35:00,120.85,120.85,120.38,120.46,4915.089237425636,96.6015,96.6015,96.2258,96.2898,4915.0892
2016-02-19 10:40:00,120.4,120.69,120.34,120.69,18366.68469442942,96.2418,96.4736,96.1939,96.4736,18366.6847
2016-02-19 10:45:00,120.63,121.01,120.55,120.87,12559.221200649,96.4257,96.7294,96.3617,96.6175,12559.2212
2016-02-19 10:50:00,120.94,121.14,120.93,120.95,6599.242833964305,96.6735,96.8334,96.6655,96.6815,6599.2428
2016-02-19 10:55:00,121.02,121.09,120.8,120.8,6899.945916711736,96.7374,96.7934,96.5616,96.5616,6899.9459
2016-02-19 11:00:00,120.77,120.81,120.42,120.45,4218.496484586262,96.5376,96.5696,96.2578,96.2818,4218.4965
2016-02-19 11:05:00,120.44,120.85,120.4,120.79,17844.24012979989,96.2738,96.6015,96.2418,96.5536,17844.2401
2016-02-19 11:10:00,120.87,121.03,120.87,120.91,2920.497566252028,96.6175,96.7454,96.6175,96.6495,2920.4976
2016-02-19 11:15:00,120.87,121.0,120.51,120.72,18931.31422390481,96.6175,96.7214,96.3298,96.4976,18931.3142
2016-02-19 11:20:00,120.89,120.89,120.73,120.8,3477.5554353704706,96.6335,96.6335,96.5056,96.5616,3477.5554
2016-02-19 11:25:00,120.72,121.13,120.67,121.07,8364.521362898864,96.4976,96.8254,96.4577,96.7774,8364.5214
2016-02-19 11:30:00,121.02,121.29,121.02,121.25,2271.4981070849108,96.7374,96.9533,96.7374,96.9213,2271.4981
2016-02-19 11:35:00,121.16,121.2,121.13,121.18,20037.85830178475,96.8493,96.8813,96.8254,96.8653,20037.8583
2016-02-19 11:40:00,121.18,121.27,121.1,121.23,8680.367766360194,96.8653,96.9373,96.8014,96.9053,8680.3678
2016-02-19 11:45:00,121.23,121.24,121.13,121.2,11898.323418063816,96.9053,96.9133,96.8254,96.8813,11898.3234
2016-02-19 11:50:00,121.13,121.27,121.13,121.25,6381.828015143321,96.8254,96.9373,96.8254,96.9213,6381.828
2016-02-19 11:55:00,121.23,121.26,121.17,121.19,9290.427257977284,96.9053,96.9293,96.8573,96.8733,9290.4273
2016-02-19 12:00:00,121.04,121.28,121.04,121.09,4562.466197944835,96.7534,96.9453,96.7534,96.7934,4562.4662
2016-02-19 12:05:00,120.95,121.01,120.91,121.0,2920.497566252028,96.6815,96.7294,96.6495,96.7214,2920.4976
2016-02-19 12:10:00,120.95,120.95,120.78,120.92,4921.579232017307,96.6815,96.6815,96.5456,96.6575,4921.5792
2016-02-19 12:15:00,120.9,120.98,120.81,120.95,10816.657652785289,96.6415,96.7055,96.5696,96.6815,10816.6577
2016-02-19 12:20:00,120.95,121.03,120.91,121.01,4218.496484586262,96.6815,96.7454,96.6495,96.7294,4218.4965
2016-02-19 12:25:00,120.92,121.03,120.91,121.02,7555.4353704705245,96.6575,96.7454,96.6495,96.7374,7555.4354
2016-02-19 12:30:00,120.93,121.03,120.91,120.96,7739.318550567874,96.6655,96.7454,96.6495,96.6895,7739.3186
2016-02-19 12:35:00,121.03,121.15,121.02,121.13,2585.181179015684,96.7454,96.8413,96.7374,96.8254,2585.1812
2016-02-19 12:40:00,121.13,121.28,121.13,121.2,5051.37912385073,96.8254,96.9453,96.8254,96.8813,5051.3791
2016-02-19 12:45:00,121.17,121.4,121.11,121.36,24561.38453217956,96.8573,97.0412,96.8094,97.0092,24561.3845
2016-02-19 12:50:00,121.34,121.64,121.34,121.59,15134.667387777175,96.9932,97.233,96.9932,97.1931,15134.6674
2016-02-19 12:55:00,121.53,121.53,121.18,121.22,2704.164413196322,97.1451,97.1451,96.8653,96.8973,2704.1644
2016-02-19 13:00:00,121.25,121.38,121.16,121.16,3244.9972958355866,96.9213,97.0252,96.8493,96.8493,3244.9973
2016-02-19 13:05:00,121.15,121.24,121.05,121.07,9253.650621957817,96.8413,96.9133,96.7614,96.7774,9253.6506
2016-02-19 13:10:00,121.05,121.16,121.05,121.11,2920.497566252028,96.7614,96.8493,96.7614,96.8094,2920.4976
2016-02-19 13:15:00,121.14,121.24,121.11,121.19,6871.822606814494,96.8334,96.9133,96.8094,96.8733,6871.8226
2016-02-19 13:20:00,121.16,121.23,121.12,121.12,3244.9972958355866,96.8493,96.9053,96.8174,96.8174,3244.9973
2016-02-19 13:25:00,121.09,121.24,121.09,121.17,1889.67009194159,96.7934,96.9133,96.7934,96.8573,1889.6701
2016-02-19 13:30:00,121.24,121.62,121.24,121.62,21229.853975121685,96.9133,97.217,96.9133,97.217,21229.854
2016-02-19 13:35:00,121.52,121.55,121.38,121.38,6196.863169280692,97.1371,97.1611,97.0252,97.0252,6196.8632
2016-02-19 13:40:00,121.49,121.49,121.29,121.29,2920.497566252028,97.1131,97.1131,96.9533,96.9533,2920.4976
2016-02-19 13:45:00,121.32,121.48,121.32,121.4,12981.070849107626,96.9772,97.1051,96.9772,97.0412,12981.0708
2016-02-19 13:50:00,121.4,121.43,121.23,121.33,20826.3926446728,97.0412,97.0652,96.9053,96.9852,20826.3926
2016-02-19 13:55:00,121.3,121.36,121.26,121.29,5953.488372093023,96.9613,97.0092,96.9293,96.9533,5953.4884
2016-02-19 14:00:00,121.29,121.4,121.25,121.29,13861.546782044348,96.9533,97.0412,96.9213,96.9533,13861.5468
2016-02-19 14:05:00,121.33,121.78,121.31,121.54,10740.941049215791,96.9852,97.3449,96.9692,97.1531,10740.941
2016-02-19 14:10:00,121.54,121.69,121.52,121.66,6599.242833964305,97.1531,97.273,97.1371,97.249,6599.2428
2016-02-19 14:15:00,121.7,121.77,121.56,121.65,6308.274743104381,97.281,97.3369,97.1691,97.241,6308.2747
2016-02-19 14:20:00,121.65,121.74,121.54,121.74,10069.226608977826,97.241,97.313,97.1531,97.313,10069.2266
2016-02-19 14:25:00,121.76,121.94,121.53,121.6,10511.627906976744,97.329,97.4728,97.1451,97.2011,10511.6279
2016-02-19 14:30:00,121.7,121.75,121.53,121.74,7713.358572201189,97.281,97.321,97.1451,97.313,7713.3586
2016-02-19 14:35:00,121.72,121.75,121.6,121.66,8449.972958355867,97.297,97.321,97.2011,97.249,8449.973
2016-02-19 14:40:00,121.65,121.66,121.54,121.65,5184.424012979989,97.241,97.249,97.1531,97.241,5184.424
2016-02-19 14:45:00,121.65,121.84,121.57,121.8,7781.503515413737,97.241,97.3929,97.1771,97.3609,7781.5035
2016-02-19 14:50:00,121.77,121.77,121.53,121.54,6460.789616008653,97.3369,97.3369,97.1451,97.1531,6460.7896
2016-02-19 14:55:00,121.57,121.65,121.53,121.58,3792.3201730665214,97.1771,97.241,97.1451,97.1851,3792.3202
2016-02-19 15:00:00,121.53,121.57,121.45,121.46,6280.151433207139,97.1451,97.1771,97.0812,97.0891,6280.1514
2016-02-19 15:05:00,121.46,121.61,121.43,121.61,9994.591671173606,97.0891,97.209,97.0652,97.209,9994.5917
2016-02-19 15:10:00,121.53,121.72,121.42,121.58,18570.037858301785,97.1451,97.297,97.0572,97.1851,18570.0379
2016-02-19 15:15:00,121.53,121.58,121.39,121.48,9356.408869659275,97.1451,97.1851,97.0332,97.1051,9356.4089
2016-02-19 15:20:00,121.49,121.66,121.48,121.6,15423.472147106544,97.1131,97.249,97.1051,97.2011,15423.4721
2016-02-19 15:25:00,121.64,121.78,121.57,121.7,14500.81124932396,97.233,97.3449,97.1771,97.281,14500.8112
2016-02-19 15:30:00,121.66,121.69,121.32,121.35,15739.318550567874,97.249,97.273,96.9772,97.0012,15739.3186
2016-02-19 15:35:00,121.4,121.55,121.39,121.51,15237.425635478636,97.0412,97.1611,97.0332,97.1291,15237.4256
2016-02-19 15:40:00,121.52,121.68,121.5,121.52,16842.617631151974,97.1371,97.265,97.1211,97.1371,16842.6176
2016-02-19 15:45:00,121.55,121.58,121.49,121.54,26634.93780421849,97.1611,97.1851,97.1131,97.1531,26634.9378
2016-02-19 15:50:00,121.57,121.57,121.47,121.53,21076.25743645213,97.1771,97.1771,97.0971,97.1451,21076.2574
2016-02-19 15:55:00,121.53,121.63,121.48,121.57,39478.63710113575,97.1451,97.225,97.1051,97.1771,39478.6371
2016-02-22 09:30:00,122.84,123.48,122.29,123.19,27714.440237966468,98.1923,98.7038,97.7526,98.472,27714.4402
2016-02-22 09:35:00,123.08,123.64,123.03,123.53,8416.441319632233,98.3841,98.8317,98.3441,98.7438,8416.4413
2016-02-22 09:40:00,123.46,123.46,123.12,123.4,3929.691725256896,98.6878,98.6878,98.4161,98.6399,3929.6917
2016-02-22 09:45:00,123.42,123.53,123.31,123.36,15921.038399134666,98.6559,98.7438,98.5679,98.6079,15921.0384
2016-02-22 09:50:00,123.49,123.73,122.89,122.89,13249.3239588967,98.7118,98.9037,98.2322,98.2322,13249.324
2016-02-22 09:55:00,122.92,123.12,122.89,122.93,4977.82585181179,98.2562,98.4161,98.2322,98.2642,4977.8259
2016-02-22 10:00:00,122.96,123.37,122.96,123.3,8939.96755002704,98.2882,98.6159,98.2882,98.56,8939.9676
2016-02-22 10:05:00,123.38,123.39,123.16,123.26,24501.89291508924,98.6239,98.6319,98.448,98.528,24501.8929
2016-02-22 10:10:00,123.33,123.47,123.23,123.47,7446.187128177393,98.5839,98.6958,98.504,98.6958,7446.1871
2016-02-22 10:15:00,123.48,123.71,123.28,123.61,19230.935640886964,98.7038,98.8877,98.544,98.8078,19230.9356
2016-02-22 10:20:00,123.67,123.71,123.57,123.6,2838.29096809086,98.8557,98.8877,98.7758,98.7998,2838.291
2016-02-22 10:25:00,123.62,123.8,123.57,123.66,18575.44618712818,98.8157,98.9596,98.7758,98.8477,18575.4462
2016-02-22 10:30:00,123.62,123.75,123.56,123.56,3574.905354245538,98.8157,98.9197,98.7678,98.7678,3574.9054
2016-02-22 10:35:00,123.56,123.69,123.53,123.67,12243.37479718767,98.7678,98.8717,98.7438,98.8557,12243.3748
2016-02-22 10:40:00,123.61,123.64,123.51,123.55,5949.161709031909,98.8078,98.8317,98.7278,98.7598,5949.1617
2016-02-22 10:45:00,123.6,123.6,123.46,123.46,10353.704705246078,98.7998,98.7998,98.6878,98.6878,10353.7047
2016-02-22 10:50:00,123.46,123.59,123.4,123.42,2271.4981070849108,98.6878,98.7918,98.6399,98.6559,2271.4981
2016-02-22 10:55:00,123.42,123.44,123.3,123.3,3244.9972958355866,98.6559,98.6719,98.56,98.56,3244.9973
2016-02-22 11:00:00,123.28,123.28,123.18,123.28,7976.203353163872,98.544,98.544,98.464,98.544,7976.2034
2016-02-22 11:05:00,123.24,123.24,123.08,123.15,4188.209843158464,98.512,98.512,98.3841,98.4401,4188.2098
2016-02-22 11:10:00,123.23,123.25,123.03,123.03,3681.9902650081126,98.504,98.52,98.3441,98.3441,3681.9903
2016-02-22 11:15:00,123.02,123.04,122.91,122.98,3885.343428880476,98.3361,98.3521,98.2482,98.3042,3885.3434
2016-02-22 11:20:00,122.96,123.0,122.86,122.86,3244.9972958355866,98.2882,98.3201,98.2082,98.2082,3244.9973
2016-02-22 11:25:00,122.85,123.11,122.85,123.05,6233.639805300162,98.2002,98.4081,98.2002,98.3601,6233.6398
2016-02-22 11:30:00,123.03,123.08,122.93,123.05,9734.99188750676,98.3441,98.3841,98.2642,98.3601,9734.9919
2016-02-22 11:35:00,123.05,123.12,123.02,123.07,6544.0778799351,98.3601,98.4161,98.3361,98.3761,6544.0779
2016-02-22 11:40:00,123.06,123.21,123.0,123.04,18626.284478096262,98.3681,98.488,98.3201,98.3521,18626.2845
2016-02-22 11:45:00,123.03,123.04,122.87,122.95,25175.77068685776,98.3441,98.3521,98.2162,98.2802,25175.7707
2016-02-22 11:50:00,122.93,123.11,122.93,123.01,11837.75013520822,98.2642,98.4081,98.2642,98.3281,11837.7501
2016-02-22 11:55:00,122.95,122.98,122.92,122.97,2055.164954029205,98.2802,98.3042,98.2562,98.2962,2055.165
2016-02-22 12:00:00,122.93,123.11,122.93,123.09,4626.284478096268,98.2642,98.4081,98.2642,98.3921,4626.2845
2016-02-22 12:05:00,123.07,123.09,122.93,122.93,3031.909140075717,98.3761,98.3921,98.2642,98.2642,3031.9091
2016-02-22 12:10:00,122.95,123.0,122.89,122.94,6697.674418604651,98.2802,98.3201,98.2322,98.2722,6697.6744
2016-02-22 12:15:00,122.93,122.95,122.82,122.88,2558.139534883721,98.2642,98.2802,98.1763,98.2242,2558.1395
2016-02-22 12:20:00,122.82,122.86,122.76,122.86,1946.998377501352,98.1763,98.2082,98.1283,98.2082,1946.9984
2016-02-22 12:25:00,122.75,122.84,122.71,122.77,13118.442401297998,98.1203,98.1923,98.0883,98.1363,13118.4424
2016-02-22 12:30:00,122.85,122.93,122.79,122.82,1958.896700919416,98.2002,98.2642,98.1523,98.1763,1958.8967
2016-02-22 12:35:00,122.82,123.07,122.82,122.95,5535.965386695511,98.1763,98.3761,98.1763,98.2802,5535.9654
2016-02-22 12:40:00,122.9,123.01,122.86,122.88,2111.4115738236883,98.2402,98.3281,98.2082,98.2242,2111.4116
2016-02-22 12:45:00,122.88,122.89,122.75,122.75,6576.527852893456,98.2242,98.2322,98.1203,98.1203,6576.5279
2016-02-22 12:50:00,122.76,122.76,122.68,122.7,1946.998377501352,98.1283,98.1283,98.0644,98.0803,1946.9984
2016-02-22 12:55:00,122.7,122.73,122.6,122.6,2710.654407787993,98.0803,98.1043,98.0004,98.0004,2710.6544
2016-02-22 13:00:00,122.64,122.77,122.62,122.75,2830.7193077339102,98.0324,98.1363,98.0164,98.1203,2830.7193
2016-02-22 13:05:00,122.79,122.88,122.69,122.81,5624.66197944835,98.1523,98.2242,98.0723,98.1683,5624.662
2016-02-22 13:10:00,122.78,122.78,122.66,122.67,2938.885884261763,98.1443,98.1443,98.0484,98.0564,2938.8859
2016-02-22 13:15:00,122.67,122.78,122.63,122.64,2487.8312601406165,98.0564,98.1443,98.0244,98.0324,2487.8313
2016-02-22 13:20:00,122.65,122.76,122.61,122.63,3675.500270416441,98.0404,98.1283,98.0084,98.0244,3675.5003
2016-02-22 13:25:00,122.63,122.64,122.55,122.55,2487.8312601406165,98.0244,98.0324,97.9604,97.9604,2487.8313
2016-02-22 13:30:00,122.63,122.82,122.55,122.8,8434.829637641968,98.0244,98.1763,97.9604,98.1603,8434.8296
2016-02-22 13:35:00,122.79,122.99,122.76,122.87,7804.218496484586,98.1523,98.3122,98.1283,98.2162,7804.2185
2016-02-22 13:40:00,122.9,122.98,122.88,122.89,3461.3304488912927,98.2402,98.3042,98.2242,98.2322,3461.3304
2016-02-22 13:45:00,122.92,122.96,122.83,122.92,6795.024337479718,98.2562,98.2882,98.1843,98.2562,6795.0243
2016-02-22 13:50:00,122.92,122.92,122.76,122.8,3929.691725256896,98.2562,98.2562,98.1283,98.1603,3929.6917
2016-02-22 13:55:00,122.83,122.94,122.78,122.93,5119.5240670632775,98.1843,98.2722,98.1443,98.2642,5119.5241
2016-02-22 14:00:00,122.93,122.94,122.74,122.75,4975.662520281233,98.2642,98.2722,98.1123,98.1203,4975.6625
2016-02-22 14:05:00,122.68,122.73,122.57,122.59,9356.408869659275,98.0644,98.1043,97.9764,97.9924,9356.4089
2016-02-22 14:10:00,122.63,122.69,122.62,122.63,5238.507301243915,98.0244,98.0723,98.0164,98.0244,5238.5073
2016-02-22 14:15:00,122.59,122.61,122.5,122.5,4975.662520281233,97.9924,98.0084,97.9205,97.9205,4975.6625
2016-02-22 14:20:00,122.51,122.65,122.5,122.65,6474.851270957274,97.9285,98.0404,97.9205,98.0404,6474.8513
2016-02-22 14:25:00,122.62,122.81,122.62,122.81,14425.09464575446,98.0164,98.1683,98.0164,98.1683,14425.0946
2016-02-22 14:30:00,122.81,122.82,122.72,122.72,7380.205516495403,98.1683,98.1763,98.0963,98.0963,7380.2055
2016-02-22 14:35:00,122.72,122.87,122.72,122.77,5971.876690102758,98.0963,98.2162,98.0963,98.1363,5971.8767
2016-02-22 14:40:00,122.83,122.88,122.79,122.87,5136.8307193077335,98.1843,98.2242,98.1523,98.2162,5136.8307
2016-02-22 14:45:00,122.85,122.91,122.79,122.79,6275.824770146025,98.2002,98.2482,98.1523,98.1523,6275.8248
2016-02-22 14:50:00,122.78,122.79,122.66,122.7,7267.712276906435,98.1443,98.1523,98.0484,98.0803,7267.7123
2016-02-22 14:55:00,122.73,122.76,122.64,122.67,3649.540292049756,98.1043,98.1283,98.0324,98.0564,3649.5403
2016-02-22 15:00:00,122.68,122.84,122.65,122.71,21081.66576527853,98.0644,98.1923,98.0404,98.0883,21081.6658
2016-02-22 15:05:00,122.64,122.73,122.59,122.63,7260.140616549486,98.0324,98.1043,97.9924,98.0244,7260.1406
2016-02-22 15:10:00,122.66,122.76,122.63,122.76,6731.206057328285,98.0484,98.1283,98.0244,98.1283,6731.2061
2016-02-22 15:15:00,122.74,122.74,122.59,122.72,2955.1108707409408,98.1123,98.1123,97.9924,98.0963,2955.1109
2016-02-22 15:20:00,122.7,122.89,122.69,122.86,7469.98377501352,98.0803,98.2322,98.0723,98.2082,7469.9838
2016-02-22 15:25:00,122.85,122.98,122.8,122.84,9209.302325581397,98.2002,98.3042,98.1603,98.1923,9209.3023
2016-02-22 15:30:00,122.8,122.88,122.75,122.8,5127.095727420227,98.1603,98.2242,98.1203,98.1603,5127.0957
2016-02-22 15:35:00,122.78,122.93,122.61,122.8,38811.249323958895,98.1443,98.2642,98.0084,98.1603,38811.2493
2016-02-22 15:40:00,122.84,122.96,122.79,122.84,26939.96755002704,98.1923,98.2882,98.1523,98.1923,26939.9676
2016-02-22 15:45:00,122.84,122.92,122.78,122.79,22170.903190914007,98.1923,98.2562,98.1443,98.1523,22170.9032
2016-02-22 15:50:00,122.83,122.88,122.74,122.76,17574.905354245537,98.1843,98.2242,98.1123,98.1283,17574.9054
2016-02-22 15:55:00,122.76,122.91,122.72,122.86,44634.9378042185,98.1283,98.2482,98.0963,98.2082,44634.9378
2016-02-23 09:30:00,122.08,122.55,122.02,122.1,24893.455922120065,97.5847,97.9604,97.5368,97.6007,24893.4559
2016-02-23 09:35:00,122.6,122.6,121.92,122.09,14590.589507842076,98.0004,98.0004,97.4568,97.5927,14590.5895
2016-02-23 09:40:00,122.24,122.58,121.91,122.05,5408.328826392644,97.7126,97.9844,97.4489,97.5608,5408.3288
2016-02-23 09:45:00,122.17,122.17,121.84,121.89,5399.675500270417,97.6567,97.6567,97.3929,97.4329,5399.6755
2016-02-23 09:50:00,121.99,122.05,121.71,121.86,4510.546241211466,97.5128,97.5608,97.289,97.4089,4510.5462
2016-02-23 09:55:00,121.68,121.9,121.65,121.88,2950.784207679827,97.265,97.4409,97.241,97.4249,2950.7842
2016-02-23 10:00:00,121.95,122.16,121.81,121.81,2820.984315846403,97.4808,97.6487,97.3689,97.3689,2820.9843
2016-02-23 10:05:00,121.84,121.93,121.71,121.83,12339.643050297458,97.3929,97.4648,97.289,97.3849,12339.6431
2016-02-23 10:10:00,121.51,121.58,121.23,121.23,4854.515954570038,97.1291,97.1851,96.9053,96.9053,4854.516
2016-02-23 10:15:00,121.35,121.56,121.35,121.46,5285.018929150892,97.0012,97.1691,97.0012,97.0891,5285.0189
2016-02-23 10:20:00,121.33,121.56,121.17,121.17,11216.873985938344,96.9852,97.1691,96.8573,96.8573,11216.874
2016-02-23 10:25:00,121.28,121.38,121.21,121.38,1310.978907517577,96.9453,97.0252,96.8893,97.0252,1310.9789
2016-02-23 10:30:00,121.4,121.49,121.31,121.4,2554.894537587885,97.0412,97.1131,96.9692,97.0412,2554.8945
2016-02-23 10:35:00,121.39,121.49,121.28,121.29,3447.2687939426714,97.0332,97.1131,96.9453,96.9533,3447.2688
2016-02-23 10:40:00,121.31,121.31,121.27,121.28,359.1130340724716,96.9692,96.9692,96.9373,96.9453,359.113
2016-02-23 10:45:00,121.29,121.4,121.23,121.27,8147.106544077879,96.9533,97.0412,96.9053,96.9373,8147.1065
2016-02-23 10:50:00,121.23,121.29,121.16,121.18,2579.772850189292,96.9053,96.9533,96.8493,96.8653,2579.7729
2016-02-23 10:55:00,121.28,121.28,121.14,121.14,4579.772850189292,96.9453,96.9453,96.8334,96.8334,4579.7729
2016-02-23 11:00:00,121.15,121.17,121.09,121.11,7388.858842617631,96.8413,96.8573,96.7934,96.8094,7388.8588
2016-02-23 11:05:00,121.13,121.2,121.03,121.07,3518.6587344510544,96.8254,96.8813,96.7454,96.7774,3518.6587
2016-02-23 11:10:00,121.06,121.06,120.93,120.93,865.3326122228232,96.7694,96.7694,96.6655,96.6655,865.3326
2016-02-23 11:15:00,120.94,121.04,120.92,121.01,3230.9356408869658,96.6735,96.7534,96.6575,96.7294,3230.9356
2016-02-23 11:20:00,121.01,121.04,120.9,120.93,1145.4840454299622,96.7294,96.7534,96.6415,96.6655,1145.484
2016-02-23 11:25:00,120.91,120.96,120.77,120.83,3382.36884802596,96.6495,96.6895,96.5376,96.5856,3382.3688
2016-02-23 11:30:00,120.83,120.87,120.71,120.79,2964.845862628448,96.5856,96.6175,96.4896,96.5536,2964.8459
2016-02-23 11:35:00,120.88,121.1,120.87,121.04,3586.803677663602,96.6255,96.8014,96.6175,96.7534,3586.8037
2016-02-23 11:40:00,121.04,121.24,121.04,121.2,2970.254191454841,96.7534,96.9133,96.7534,96.8813,2970.2542
2016-02-23 11:45:00,121.29,121.29,121.11,121.11,2001.0816657652783,96.9533,96.9533,96.8094,96.8094,2001.0817
2016-02-23 11:50:00,121.13,121.22,121.07,121.11,2961.600865332612,96.8254,96.8973,96.7774,96.8094,2961.6009
2016-02-23 11:55:00,121.11,121.2,121.09,121.16,4113.574905354246,96.8094,96.8813,96.7934,96.8493,4113.5749
2016-02-23 12:00:00,121.21,121.22,121.09,121.1,13305.570578691184,96.8893,96.8973,96.7934,96.8014,13305.5706
2016-02-23 12:05:00,121.11,121.16,121.09,121.09,4380.746349378042,96.8094,96.8493,96.7934,96.7934,4380.7463
2016-02-23 12:10:00,121.11,121.17,121.09,121.14,6915.089237425636,96.8094,96.8573,96.7934,96.8334,6915.0892
2016-02-23 12:15:00,121.16,121.18,121.08,121.11,4093.023255813953,96.8493,96.8653,96.7854,96.8094,4093.0233
2016-02-23 12:20:00,121.11,121.16,121.1,121.16,1406.1654948620876,96.8094,96.8493,96.8014,96.8493,1406.1655
2016-02-23 12:25:00,121.11,121.2,121.09,121.15,2487.8312601406165,96.8094,96.8813,96.7934,96.8413,2487.8313
2016-02-23 12:30:00,121.14,121.17,121.09,121.16,5408.328826392644,96.8334,96.8573,96.7934,96.8493,5408.3288
2016-02-23 12:35:00,121.16,121.16,121.11,121.11,1100.054083288264,96.8493,96.8493,96.8094,96.8094,1100.0541
2016-02-23 12:40:00,121.16,121.22,121.13,121.14,2379.6646836127634,96.8493,96.8973,96.8254,96.8334,2379.6647
2016-02-23 12:45:00,121.12,121.22,121.1,121.16,3818.280151433207,96.8174,96.8973,96.8014,96.8493,3818.2802
2016-02-23 12:50:00,121.17,121.17,121.09,121.12,9674.418604651162,96.8573,96.8573,96.7934,96.8174,9674.4186
2016-02-23 12:55:00,121.13,121.18,121.12,121.18,1143.320713899405,96.8254,96.8653,96.8174,96.8653,1143.3207
2016-02-23 13:00:00,121.16,121.31,121.16,121.31,7327.203893996755,96.8493,96.9692,96.8493,96.9692,7327.2039
2016-02-23 13:05:00,121.36,121.45,121.29,121.45,2305.029745808545,97.0092,97.0812,96.9533,97.0812,2305.0297
2016-02-23 13:10:00,121.48,121.48,121.41,121.43,973.499188750676,97.1051,97.1051,97.0492,97.0652,973.4992
2016-02-23 13:15:00,121.34,121.39,121.29,121.29,2259.599783666847,96.9932,97.0332,96.9533,96.9533,2259.5998
2016-02-23 13:20:00,121.33,121.37,121.3,121.31,1341.265548945376,96.9852,97.0172,96.9613,96.9692,1341.2655
2016-02-23 13:25:00,121.3,121.4,121.29,121.36,2155.7598702001083,96.9613,97.0412,96.9533,97.0092,2155.7599
2016-02-23 13:30:00,121.32,121.36,121.25,121.29,16795.024337479717,96.9772,97.0092,96.9213,96.9533,16795.0243
2016-02-23 13:35:00,121.29,121.45,121.28,121.34,5089.237425635479,96.9533,97.0812,96.9453,96.9932,5089.2374
2016-02-23 13:40:00,121.31,121.38,121.18,121.18,9081.665765278529,96.9692,97.0252,96.8653,96.8653,9081.6658
2016-02-23 13:45:00,121.27,121.32,121.19,121.25,12995.132504056246,96.9373,96.9772,96.8733,96.9213,12995.1325
2016-02-23 13:50:00,121.28,121.37,121.27,121.37,6392.644672796106,96.9453,97.0172,96.9373,97.0172,6392.6447
2016-02-23 13:55:00,121.4,121.43,121.29,121.43,10632.77447268794,97.0412,97.0652,96.9533,97.0652,10632.7745
2016-02-23 14:00:00,121.4,121.4,121.29,121.31,2168.7398593834505,97.0412,97.0412,96.9533,96.9692,2168.7399
2016-02-23 14:05:00,121.32,121.4,121.31,121.34,3287.1822606814494,96.9772,97.0412,96.9692,96.9932,3287.1823
2016-02-23 14:10:00,121.29,121.36,121.23,121.34,9871.281773931854,96.9533,97.0092,96.9053,96.9932,9871.2818
2016-02-23 14:15:00,121.34,121.44,121.29,121.3,3643.050297458085,96.9932,97.0732,96.9533,96.9613,3643.0503
2016-02-23 14:20:00,121.33,121.39,121.29,121.39,6468.361276365603,96.9852,97.0332,96.9533,97.0332,6468.3613
2016-02-23 14:25:00,121.41,121.41,121.29,121.29,6358.031368307193,97.0492,97.0492,96.9533,96.9533,6358.0314
2016-02-23 14:30:00,121.3,121.35,121.28,121.35,8921.579232017306,96.9613,97.0012,96.9453,97.0012,8921.5792
2016-02-23 14:35:00,121.36,121.36,121.28,121.34,8525.689561925365,97.0092,97.0092,96.9453,96.9932,8525.6896
2016-02-23 14:40:00,121.3,121.33,121.28,121.29,8305.029745808544,96.9613,96.9852,96.9453,96.9533,8305.0297
2016-02-23 14:45:00,121.29,121.37,121.28,121.36,7301.24391563007,96.9533,97.0172,96.9453,97.0092,7301.2439
2016-02-23 14:50:00,121.36,121.38,121.18,121.23,13820.443482963765,97.0092,97.0252,96.8653,96.9053,13820.4435
2016-02-23 14:55:00,121.24,121.24,121.16,121.24,8625.20281233099,96.9133,96.9133,96.8493,96.9133,8625.2028
2016-02-23 15:00:00,121.24,121.24,120.99,121.04,7062.195781503515,96.9133,96.9133,96.7135,96.7534,7062.1958
2016-02-23 15:05:00,121.02,121.07,120.94,121.04,11861.546782044348,96.7374,96.7774,96.6735,96.7534,11861.5468
2016-02-23 15:10:00,121.05,121.29,120.95,121.22,52460.78961600865,96.7614,96.9533,96.6815,96.8973,52460.7896
2016-02-23 15:15:00,121.21,121.23,121.13,121.15,6200.108166576528,96.8893,96.9053,96.8254,96.8413,6200.1082
2016-02-23 15:20:00,121.14,121.19,120.99,121.04,8471.606273661439,96.8334,96.8733,96.7135,96.7534,8471.6063
2016-02-23 15:25:00,121.04,121.12,120.97,120.98,7154.13737155219,96.7534,96.8174,96.6975,96.7055,7154.1374
2016-02-23 15:30:00,120.99,121.22,120.97,121.16,12315.84640346133,96.7135,96.8973,96.6975,96.8493,12315.8464
2016-02-23 15:35:00,121.2,121.34,121.16,121.34,9343.428880475933,96.8813,96.9932,96.8493,96.9932,9343.4289
2016-02-23 15:40:00,121.35,121.42,121.16,121.16,14084.369929691726,97.0012,97.0572,96.8493,96.8493,14084.3699
2016-02-23 15:45:00,121.2,121.35,121.2,121.31,19758.78853434289,96.8813,97.0012,96.8813,96.9692,19758.7885
2016-02-23 15:50:00,121.29,121.38,121.25,121.26,18063.81828015144,96.9533,97.0252,96.9213,96.9293,18063.8183
2016-02-23 15:55:00,121.25,121.41,121.16,121.29,120844.78096268252,96.9213,97.0492,96.8493,96.9533,120844.781
2016-02-24 09:30:00,119.07,119.61,116.84,119.61,26071.389940508383,95.1787,95.6103,93.3961,95.6103,26071.3899
2016-02-24 09:35:00,119.52,119.68,119.17,119.68,9626.825310978908,95.5384,95.6663,95.2586,95.6663,9626.8253
2016-02-24 09:40:00,119.64,119.7,119.33,119.69,5832.341806381828,95.6343,95.6823,95.3865,95.6743,5832.3418
2016-02-24 09:45:00,119.66,119.98,119.42,119.77,8014.06165494862,95.6503,95.9061,95.4585,95.7382,8014.0617
2016-02-24 09:50:00,119.77,119.77,119.4,119.42,3731.746890210925,95.7382,95.7382,95.4425,95.4585,3731.7469
2016-02-24 09:55:00,119.4,119.84,119.4,119.55,6405.624661979448,95.4425,95.7942,95.4425,95.5624,6405.6247
2016-02-24 10:00:00,119.53,119.98,119.5,119.98,20117.90156841536,95.5464,95.9061,95.5224,95.9061,20117.9016
2016-02-24 10:05:00,120.06,120.15,119.73,119.95,5574.905354245538,95.9701,96.042,95.7063,95.8821,5574.9054
2016-02-24 10:10:00,119.8,120.08,119.65,120.08,7649.540292049756,95.7622,95.986,95.6423,95.986,7649.5403
2016-02-24 10:15:00,120.06,120.11,119.83,119.84,3254.7322877230936,95.9701,96.01,95.7862,95.7942,3254.7323
2016-02-24 10:20:00,119.82,120.02,119.56,119.82,14252.028123309898,95.7782,95.9381,95.5704,95.7782,14252.0281
2016-02-24 10:25:00,119.81,119.99,119.74,119.9,4220.65981611682,95.7702,95.9141,95.7143,95.8422,4220.6598
2016-02-24 10:30:00,120.09,120.41,119.86,120.34,11551.10870740941,95.994,96.2498,95.8102,96.1939,11551.1087
2016-02-24 10:35:00,120.44,120.65,120.42,120.42,3050.297458085452,96.2738,96.4417,96.2578,96.2578,3050.2975
2016-02-24 10:40:00,120.43,120.68,120.34,120.42,5354.245538128718,96.2658,96.4657,96.1939,96.2578,5354.2455
2016-02-24 10:45:00,120.43,120.59,120.42,120.49,2329.908058409951,96.2658,96.3937,96.2578,96.3138,2329.9081
2016-02-24 10:50:00,120.51,120.51,120.24,120.24,4343.969713358572,96.3298,96.3298,96.1139,96.1139,4343.9697
2016-02-24 10:55:00,120.32,120.53,120.31,120.5,7940.50838290968,96.1779,96.3458,96.1699,96.3218,7940.5084
2016-02-24 11:00:00,120.5,120.55,120.26,120.31,5732.828555976204,96.3218,96.3617,96.1299,96.1699,5732.8286
2016-02-24 11:05:00,120.31,120.73,120.31,120.41,6312.601406165495,96.1699,96.5056,96.1699,96.2498,6312.6014
2016-02-24 11:10:00,120.5,120.5,120.24,120.24,2487.8312601406165,96.3218,96.3218,96.1139,96.1139,2487.8313
2016-02-24 11:15:00,120.22,120.29,120.05,120.15,5316.38723634397,96.098,96.1539,95.9621,96.042,5316.3872
2016-02-24 11:20:00,120.17,120.56,120.08,120.45,7653.866955110871,96.058,96.3697,95.986,96.2818,7653.867
2016-02-24 11:25:00,120.22,120.36,120.1,120.19,4369.929691725257,96.098,96.2099,96.002,96.074,4369.9297
2016-02-24 11:30:00,120.19,120.33,120.16,120.31,1027.5824770146023,96.074,96.1859,96.05,96.1699,1027.5825
2016-02-24 11:35:00,120.31,120.5,120.3,120.33,2465.116279069767,96.1699,96.3218,96.1619,96.1859,2465.1163
2016-02-24 11:40:00,120.32,120.54,120.31,120.54,2380.746349378042,96.1779,96.3537,96.1699,96.3537,2380.7463
2016-02-24 11:45:00,120.6,120.6,120.38,120.59,13373.715521903732,96.4017,96.4017,96.2258,96.3937,13373.7155
2016-02-24 11:50:00,120.64,120.72,120.55,120.59,973.499188750676,96.4337,96.4976,96.3617,96.3937,973.4992
2016-02-24 11:55:00,120.6,120.65,120.48,120.55,6473.769605191996,96.4017,96.4417,96.3058,96.3617,6473.7696
2016-02-24 12:00:00,120.5,120.74,120.49,120.74,9073.0124391563,96.3218,96.5136,96.3138,96.5136,9073.0124
2016-02-24 12:05:00,120.73,120.84,120.69,120.8,8112.493239588966,96.5056,96.5935,96.4736,96.5616,8112.4932
2016-02-24 12:10:00,120.76,120.81,120.6,120.67,10248.78312601406,96.5296,96.5696,96.4017,96.4577,10248.7831
2016-02-24 12:15:00,120.67,120.75,120.31,120.35,6111.411573823688,96.4577,96.5216,96.1699,96.2019,6111.4116
2016-02-24 12:20:00,120.39,120.48,120.27,120.27,1514.3320713899404,96.2338,96.3058,96.1379,96.1379,1514.3321
2016-02-24 12:25:00,120.26,120.29,120.2,120.21,1081.6657652785289,96.1299,96.1539,96.082,96.09,1081.6658
2016-02-24 12:30:00,120.22,120.24,120.13,120.18,4048.6749594375337,96.098,96.1139,96.026,96.066,4048.675
2016-02-24 12:35:00,120.14,120.28,120.14,120.21,3903.7317468902106,96.034,96.1459,96.034,96.09,3903.7317
2016-02-24 12:40:00,120.3,120.3,120.22,120.22,704.1644131963224,96.1619,96.1619,96.098,96.098,704.1644
2016-02-24 12:45:00,120.25,120.39,120.25,120.39,2964.845862628448,96.1219,96.2338,96.1219,96.2338,2964.8459
2016-02-24 12:50:00,120.38,120.52,120.33,120.51,7740.400216333152,96.2258,96.3378,96.1859,96.3298,7740.4002
2016-02-24 12:55:00,120.41,120.43,120.26,120.35,6442.401297998918,96.2498,96.2658,96.1299,96.2019,6442.4013
2016-02-24 13:00:00,120.35,120.43,120.33,120.33,1189.8323418063817,96.2019,96.2658,96.1859,96.1859,1189.8323
2016-02-24 13:05:00,120.41,120.79,120.41,120.68,4205.516495402921,96.2498,96.5536,96.2498,96.4657,4205.5165
2016-02-24 13:10:00,120.63,120.66,120.48,120.51,3807.4634937804217,96.4257,96.4497,96.3058,96.3298,3807.4635
2016-02-24 13:15:00,120.41,120.56,120.33,120.33,12792.861005949162,96.2498,96.3697,96.1859,96.1859,12792.861
2016-02-24 13:20:00,120.33,120.5,120.31,120.41,5803.136830719308,96.1859,96.3218,96.1699,96.2498,5803.1368
2016-02-24 13:25:00,120.4,120.53,120.38,120.43,11975.121687398594,96.2418,96.3458,96.2258,96.2658,11975.1217
2016-02-24 13:30:00,120.42,120.5,120.36,120.48,2406.706327744727,96.2578,96.3218,96.2099,96.3058,2406.7063
2016-02-24 13:35:00,120.43,120.43,120.29,120.29,2379.6646836127634,96.2658,96.2658,96.1539,96.1539,2379.6647
2016-02-24 13:40:00,120.31,120.44,120.28,120.41,8765.819361817199,96.1699,96.2738,96.1459,96.2498,8765.8194
2016-02-24 13:45:00,120.48,120.48,120.21,120.29,4094.104921579232,96.3058,96.3058,96.09,96.1539,4094.1049
2016-02-24 13:50:00,120.23,120.35,120.2,120.25,4767.982693347755,96.1059,96.2019,96.082,96.1219,4767.9827
2016-02-24 13:55:00,120.31,120.45,120.19,120.19,7530.557057869119,96.1699,96.2818,96.074,96.074,7530.5571
2016-02-24 14:00:00,120.24,120.31,120.15,120.15,3893.996755002704,96.1139,96.1699,96.042,96.042,3893.9968
2016-02-24 14:05:00,120.19,120.56,120.19,120.56,6659.816116819902,96.074,96.3697,96.074,96.3697,6659.8161
2016-02-24 14:10:00,120.58,120.69,120.48,120.69,4360.19469983775,96.3857,96.4736,96.3058,96.4736,4360.1947
2016-02-24 14:15:00,120.67,120.78,120.67,120.78,2629.529475392104,96.4577,96.5456,96.4577,96.5456,2629.5295
2016-02-24 14:20:00,120.67,121.04,120.65,121.04,2109.248242293131,96.4577,96.7534,96.4417,96.7534,2109.2482
2016-02-24 14:25:00,121.08,121.1,120.97,121.09,3038.399134667388,96.7854,96.8014,96.6975,96.7934,3038.3991
2016-02-24 14:30:00,121.04,121.09,120.93,121.0,5815.035154137371,96.7534,96.7934,96.6655,96.7214,5815.0352
2016-02-24 14:35:00,120.97,121.0,120.88,120.92,2743.1043807463493,96.6975,96.7214,96.6255,96.6575,2743.1044
2016-02-24 14:40:00,121.04,121.12,120.98,121.1,3664.683612763656,96.7534,96.8174,96.7055,96.8014,3664.6836
2016-02-24 14:45:00,121.08,121.11,120.92,121.04,2163.3315305570577,96.7854,96.8094,96.6575,96.7534,2163.3315
2016-02-24 14:50:00,120.99,121.1,120.86,121.04,9448.35045970795,96.7135,96.8014,96.6095,96.7534,9448.3505
2016-02-24 14:55:00,121.08,121.08,120.92,121.01,3246.078961600865,96.7854,96.7854,96.6575,96.7294,3246.079
2016-02-24 15:00:00,121.0,121.18,121.0,121.13,4896.7009194159,96.7214,96.8653,96.7214,96.8254,4896.7009
2016-02-24 15:05:00,121.16,121.52,121.15,121.52,8547.322877230936,96.8493,97.1371,96.8413,97.1371,8547.3229
2016-02-24 15:10:00,121.54,121.58,121.41,121.51,6737.6960519199565,97.1531,97.1851,97.0492,97.1291,6737.6961
2016-02-24 15:15:00,121.52,121.78,121.5,121.59,6890.210924824229,97.1371,97.3449,97.1211,97.1931,6890.2109
2016-02-24 15:20:00,121.73,121.75,121.51,121.53,5627.906976744186,97.305,97.321,97.1291,97.1451,5627.907
2016-02-24 15:25:00,121.54,121.78,121.52,121.65,7185.505678745268,97.1531,97.3449,97.1371,97.241,7185.5057
2016-02-24 15:30:00,121.64,121.67,121.53,121.63,9287.18226068145,97.233,97.257,97.1451,97.225,9287.1823
2016-02-24 15:35:00,121.6,121.72,121.6,121.7,7154.13737155219,97.2011,97.297,97.2011,97.281,7154.1374
2016-02-24 15:40:00,121.7,121.78,121.53,121.53,11138.994050838292,97.281,97.3449,97.1451,97.1451,11138.9941
2016-02-24 15:45:00,121.5,121.55,121.36,121.45,11727.42022714981,97.1211,97.1611,97.0092,97.0812,11727.4202
2016-02-24 15:50:00,121.46,121.64,121.46,121.59,20972.4175229854,97.0891,97.233,97.0891,97.1931,20972.4175
2016-02-24 15:55:00,121.56,121.76,121.55,121.57,63641.968631692806,97.1691,97.329,97.1611,97.1771,63641.9686
2016-02-25 09:30:00,122.13,122.46,121.36,122.33,13583.558680367763,97.6247,97.8885,97.0092,97.7846,13583.5587
2016-02-25 09:35:00,122.27,122.35,121.66,121.66,3785.830178474851,97.7366,97.8006,97.249,97.249,3785.8302
2016-02-25 09:40:00,121.48,121.87,121.48,121.5,6133.044889129259,97.1051,97.4169,97.1051,97.1211,6133.0449
2016-02-25 09:45:00,121.35,121.48,121.08,121.13,7138.994050838291,97.0012,97.1051,96.7854,96.8254,7138.9941
2016-02-25 09:50:00,121.19,121.46,121.09,121.46,5083.829096809086,96.8733,97.0891,96.7934,97.0891,5083.8291
2016-02-25 09:55:00,121.39,121.39,121.08,121.21,2911.8442401298,97.0332,97.0332,96.7854,96.8893,2911.8442
2016-02-25 10:00:00,121.11,121.11,120.85,120.85,2758.2477014602487,96.8094,96.8094,96.6015,96.6015,2758.2477
2016-02-25 10:05:00,120.88,120.92,120.67,120.77,8849.107625743645,96.6255,96.6575,96.4577,96.5376,8849.1076
2016-02-25 10:10:00,120.72,120.78,120.6,120.7,4493.239588967009,96.4976,96.5456,96.4017,96.4816,4493.2396
2016-02-25 10:15:00,120.66,120.93,120.66,120.92,2466.1979448350457,96.4497,96.6655,96.4497,96.6575,2466.1979
2016-02-25 10:20:00,120.91,120.93,120.79,120.8,2604.651162790697,96.6495,96.6655,96.5536,96.5616,2604.6512
2016-02-25 10:25:00,120.71,121.08,120.71,121.06,3732.828555976204,96.4896,96.7854,96.4896,96.7694,3732.8286
2016-02-25 10:30:00,121.02,121.14,120.91,121.09,13825.851811790157,96.7374,96.8334,96.6495,96.7934,13825.8518
2016-02-25 10:35:00,121.03,121.07,120.92,120.96,5534.883720930233,96.7454,96.7774,96.6575,96.6895,5534.8837
2016-02-25 10:40:00,121.03,121.41,120.98,121.34,3838.831800973499,96.7454,97.0492,96.7055,96.9932,3838.8318
2016-02-25 10:45:00,121.34,121.35,121.04,121.06,1900.4867495943752,96.9932,97.0012,96.7534,96.7694,1900.4867
2016-02-25 10:50:00,121.15,121.18,121.05,121.18,1627.906976744186,96.8413,96.8653,96.7614,96.8653,1627.907
2016-02-25 10:55:00,121.13,121.2,120.91,120.92,4376.419686316928,96.8254,96.8813,96.6495,96.6575,4376.4197
2016-02-25 11:00:00,120.92,121.1,120.76,121.07,6420.767982693347,96.6575,96.8014,96.5296,96.7774,6420.768
2016-02-25 11:05:00,121.04,121.15,121.04,121.07,1299.080584099513,96.7534,96.8413,96.7534,96.7774,1299.0806
2016-02-25 11:10:00,121.06,121.11,120.97,121.04,3737.155219037317,96.7694,96.8094,96.6975,96.7534,3737.1552
2016-02-25 11:15:00,120.98,121.18,120.97,121.04,4350.459707950244,96.7055,96.8653,96.6975,96.7534,4350.4597
2016-02-25 11:20:00,120.97,121.2,120.97,121.17,2704.164413196322,96.6975,96.8813,96.6975,96.8573,2704.1644
2016-02-25 11:25:00,121.21,121.3,121.12,121.12,1821.5251487290427,96.8893,96.9613,96.8174,96.8174,1821.5251
2016-02-25 11:30:00,121.12,121.19,120.97,121.05,2638.182801514332,96.8174,96.8733,96.6975,96.7614,2638.1828
2016-02-25 11:35:00,121.14,121.43,121.11,121.43,3872.363439697133,96.8334,97.0652,96.8094,97.0652,3872.3634
2016-02-25 11:40:00,121.46,121.5,121.14,121.16,3902.650081124932,97.0891,97.1211,96.8334,96.8493,3902.6501
2016-02-25 11:45:00,121.17,121.5,121.13,121.44,5915.630070308274,96.8573,97.1211,96.8254,97.0732,5915.6301
2016-02-25 11:50:00,121.5,121.79,121.48,121.78,5157.382368848026,97.1211,97.3529,97.1051,97.3449,5157.3824
2016-02-25 11:55:00,121.72,121.96,121.72,121.83,1254.7322877230936,97.297,97.4888,97.297,97.3849,1254.7323
2016-02-25 12:00:00,121.83,121.86,121.72,121.8,2751.7577068685773,97.3849,97.4089,97.297,97.3609,2751.7577
2016-02-25 12:05:00,121.78,121.86,121.78,121.79,1681.9902650081124,97.3449,97.4089,97.3449,97.3529,1681.9903
2016-02-25 12:10:00,121.8,121.86,121.77,121.86,540.8328826392644,97.3609,97.4089,97.3369,97.4089,540.8329
2016-02-25 12:15:00,121.82,121.9,121.74,121.75,1738.236884802596,97.3769,97.4409,97.313,97.321,1738.2369
2016-02-25 12:20:00,121.74,121.79,121.67,121.67,432.6663061114116,97.313,97.3529,97.257,97.257,432.6663
2016-02-25 12:25:00,121.77,121.77,121.75,121.75,557.0578691184423,97.3369,97.3369,97.321,97.321,557.0579
2016-02-25 12:30:00,121.7,121.74,121.6,121.61,2080.043266630611,97.281,97.313,97.2011,97.209,2080.0433
2016-02-25 12:35:00,121.63,121.72,121.63,121.69,2352.6230394808003,97.225,97.297,97.225,97.273,2352.623
2016-02-25 12:40:00,121.65,121.72,121.64,121.72,1039.4808004326662,97.241,97.297,97.233,97.297,1039.4808
2016-02-25 12:45:00,121.64,121.68,121.56,121.58,1070.8491076257435,97.233,97.265,97.1691,97.1851,1070.8491
2016-02-25 12:50:00,121.58,121.8,121.58,121.8,2170.903190914008,97.1851,97.3609,97.1851,97.3609,2170.9032
2016-02-25 12:55:00,121.78,121.87,121.7,121.7,1334.7755543537046,97.3449,97.4169,97.281,97.281,1334.7756
2016-02-25 13:00:00,121.69,121.82,121.68,121.78,1124.93239588967,97.273,97.3769,97.265,97.3449,1124.9324
2016-02-25 13:05:00,121.76,121.84,121.76,121.78,757.1660356949702,97.329,97.3929,97.329,97.3449,757.166
2016-02-25 13:10:00,121.83,121.89,121.8,121.86,1676.5819361817198,97.3849,97.4329,97.3609,97.4089,1676.5819
2016-02-25 13:15:00,121.91,122.09,121.91,122.06,4191.454840454299,97.4489,97.5927,97.4489,97.5688,4191.4548
2016-02-25 13:20:00,122.04,122.04,121.94,122.0,540.8328826392644,97.5528,97.5528,97.4728,97.5208,540.8329
2016-02-25 13:25:00,122.08,122.16,122.04,122.15,1514.3320713899404,97.5847,97.6487,97.5528,97.6407,1514.3321
2016-02-25 13:30:00,122.24,122.28,122.17,122.21,6816.657652785289,97.7126,97.7446,97.6567,97.6887,6816.6577
2016-02-25 13:35:00,122.24,122.26,122.17,122.26,1297.9989183342348,97.7126,97.7286,97.6567,97.7286,1297.9989
2016-02-25 13:40:00,122.24,122.42,122.24,122.42,4990.805840995133,97.7126,97.8565,97.7126,97.8565,4990.8058
2016-02-25 13:45:00,122.41,122.43,122.28,122.28,2878.3126014061654,97.8485,97.8645,97.7446,97.7446,2878.3126
2016-02-25 13:50:00,122.33,122.39,122.33,122.39,1406.1654948620876,97.7846,97.8325,97.7846,97.8325,1406.1655
2016-02-25 13:55:00,122.37,122.43,122.33,122.39,1251.487290427258,97.8166,97.8645,97.7846,97.8325,1251.4873
2016-02-25 14:00:00,122.36,122.39,122.33,122.35,2510.5462412114657,97.8086,97.8325,97.7846,97.8006,2510.5462
2016-02-25 14:05:00,122.35,122.35,122.26,122.27,1486.2087614926986,97.8006,97.8006,97.7286,97.7366,1486.2088
2016-02-25 14:10:00,122.27,122.37,122.24,122.36,4121.146565711195,97.7366,97.8166,97.7126,97.8086,4121.1466
2016-02-25 14:15:00,122.39,122.45,122.32,122.45,19217.95565170362,97.8325,97.8805,97.7766,97.8805,19217.9557
2016-02-25 14:20:00,122.41,122.48,122.38,122.4,4143.861546782045,97.8485,97.9045,97.8246,97.8405,4143.8615
2016-02-25 14:25:00,122.39,122.43,122.32,122.32,5008.112493239589,97.8325,97.8645,97.7766,97.7766,5008.1125
2016-02-25 14:30:00,122.32,122.37,122.27,122.37,2136.2898864250947,97.7766,97.8166,97.7366,97.8166,2136.2899
2016-02-25 14:35:00,122.37,122.38,122.28,122.36,4004.326663061114,97.8166,97.8246,97.7446,97.8086,4004.3267
2016-02-25 14:40:00,122.31,122.38,122.27,122.38,3489.4537587885343,97.7686,97.8246,97.7366,97.8246,3489.4538
2016-02-25 14:45:00,122.33,122.41,122.27,122.38,5323.95889670092,97.7846,97.8485,97.7366,97.8246,5323.9589
2016-02-25 14:50:00,122.34,122.35,122.18,122.2,2944.294213088156,97.7926,97.8006,97.6647,97.6807,2944.2942
2016-02-25 14:55:00,122.15,122.19,122.12,122.13,4018.388318009735,97.6407,97.6727,97.6167,97.6247,4018.3883
2016-02-25 15:00:00,122.14,122.45,122.14,122.45,7770.686857760951,97.6327,97.8805,97.6327,97.8805,7770.6869
2016-02-25 15:05:00,122.42,122.44,122.36,122.39,6742.022714981071,97.8565,97.8725,97.8086,97.8325,6742.0227
2016-02-25 15:10:00,122.37,122.49,122.35,122.49,5543.53704705246,97.8166,97.9125,97.8006,97.9125,5543.537
2016-02-25 15:15:00,122.48,122.5,122.37,122.44,5312.060573282855,97.9045,97.9205,97.8166,97.8725,5312.0606
2016-02-25 15:20:00,122.41,122.48,122.39,122.48,4034.613304488913,97.8485,97.9045,97.8325,97.9045,4034.6133
2016-02-25 15:25:00,122.49,122.49,122.38,122.41,7717.685235262304,97.9125,97.9125,97.8246,97.8485,7717.6852
2016-02-25 15:30:00,122.39,122.47,122.32,122.38,10313.683071930773,97.8325,97.8965,97.7766,97.8246,10313.6831
2016-02-25 15:35:00,122.35,122.39,122.31,122.35,8718.226068144942,97.8006,97.8325,97.7686,97.8006,8718.2261
2016-02-25 15:40:00,122.35,122.57,122.32,122.46,17010.275824770146,97.8006,97.9764,97.7766,97.8885,17010.2758
2016-02-25 15:45:00,122.48,122.82,122.47,122.74,31732.8285559762,97.9045,98.1763,97.8965,98.1123,31732.8286
2016-02-25 15:50:00,122.72,122.82,122.69,122.78,35868.03677663602,98.0963,98.1763,98.0723,98.1443,35868.0368
2016-02-25 15:55:00,122.81,122.96,122.79,122.93,70014.06165494861,98.1683,98.2882,98.1523,98.2642,70014.0617
2016-02-26 09:30:00,123.57,123.8,122.97,123.31,15740.400216333152,98.7758,98.9596,98.2962,98.5679,15740.4002
2016-02-26 09:35:00,123.43,124.32,123.38,124.3,14931.314223904814,98.6639,99.3753,98.6239,99.3593,14931.3142
2016-02-26 09:40:00,124.21,124.21,123.77,123.77,9939.426717144404,99.2874,99.2874,98.9356,98.9356,9939.4267
2016-02-26 09:45:00,123.82,123.93,123.48,123.79,6467.279610600324,98.9756,99.0635,98.7038,98.9516,6467.2796
2016-02-26 09:50:00,123.79,124.1,123.79,124.03,4104.921579232017,98.9516,99.1994,98.9516,99.1435,4104.9216
2016-02-26 09:55:00,123.89,124.02,123.76,123.76,9864.791779340185,99.0316,99.1355,98.9277,98.9277,9864.7918
2016-02-26 10:00:00,123.68,123.92,123.52,123.63,5466.7387777176855,98.8637,99.0556,98.7358,98.8237,5466.7388
2016-02-26 10:05:00,123.57,123.74,123.34,123.42,6838.29096809086,98.7758,98.9117,98.5919,98.6559,6838.291
2016-02-26 10:10:00,123.44,123.58,123.37,123.45,6425.094645754461,98.6719,98.7838,98.6159,98.6799,6425.0946
2016-02-26 10:15:00,123.45,123.7,123.41,123.58,17621.416982152514,98.6799,98.8797,98.6479,98.7838,17621.417
2016-02-26 10:20:00,123.61,123.68,123.49,123.66,2369.929691725257,98.8078,98.8637,98.7118,98.8477,2369.9297
2016-02-26 10:25:00,123.59,123.67,123.35,123.55,6404.54299621417,98.7918,98.8557,98.5999,98.7598,6404.543
2016-02-26 10:30:00,123.49,123.83,123.45,123.83,4759.329367225527,98.7118,98.9836,98.6799,98.9836,4759.3294
2016-02-26 10:35:00,123.81,124.08,123.81,123.93,24617.63115197404,98.9676,99.1834,98.9676,99.0635,24617.6312
2016-02-26 10:40:00,123.95,123.95,123.71,123.93,3462.412114656571,99.0795,99.0795,98.8877,99.0635,3462.4121
2016-02-26 10:45:00,123.86,124.12,123.86,124.01,6037.858301784749,99.0076,99.2154,99.0076,99.1275,6037.8583
2016-02-26 10:50:00,124.06,124.06,123.81,123.88,3130.3407247160626,99.1675,99.1675,98.9676,99.0236,3130.3407
2016-02-26 10:55:00,123.88,123.88,123.74,123.81,2767.9826933477552,99.0236,99.0236,98.9117,98.9676,2767.9827
2016-02-26 11:00:00,123.79,123.91,123.78,123.83,5002.704164413196,98.9516,99.0476,98.9436,98.9836,5002.7042
2016-02-26 11:05:00,123.83,123.98,123.83,123.92,7051.37912385073,98.9836,99.1035,98.9836,99.0556,7051.3791
2016-02-26 11:10:00,123.91,124.02,123.82,123.88,18767.98269334776,99.0476,99.1355,98.9756,99.0236,18767.9827
2016-02-26 11:15:00,123.89,123.96,123.82,123.86,4727.9610600324495,99.0316,99.0875,98.9756,99.0076,4727.9611
2016-02-26 11:20:00,123.89,123.91,123.78,123.78,4187.128177393185,99.0316,99.0476,98.9436,98.9436,4187.1282
2016-02-26 11:25:00,123.79,123.79,123.54,123.55,6378.583017847485,98.9516,98.9516,98.7518,98.7598,6378.583
2016-02-26 11:30:00,123.52,123.61,123.49,123.58,5032.990805840995,98.7358,98.8078,98.7118,98.7838,5032.9908
2016-02-26 11:35:00,123.5,123.62,123.39,123.59,13009.194159004866,98.7198,98.8157,98.6319,98.7918,13009.1942
2016-02-26 11:40:00,123.5,123.55,123.39,123.48,3495.943753380205,98.7198,98.7598,98.6319,98.7038,3495.9438
2016-02-26 11:45:00,123.41,123.65,123.41,123.56,2560.302866414278,98.6479,98.8397,98.6479,98.7678,2560.3029
2016-02-26 11:50:00,123.56,123.58,123.39,123.54,3683.071930773391,98.7678,98.7838,98.6319,98.7518,3683.0719
2016-02-26 11:55:00,123.56,123.64,123.51,123.62,2614.3861546782045,98.7678,98.8317,98.7278,98.8157,2614.3862
2016-02-26 12:00:00,123.58,123.58,123.38,123.46,5534.883720930233,98.7838,98.7838,98.6239,98.6878,5534.8837
2016-02-26 12:05:00,123.45,123.5,123.3,123.47,4705.246078961601,98.6799,98.7198,98.56,98.6958,4705.2461
2016-02-26 12:10:00,123.46,123.46,123.32,123.41,3318.5505678745267,98.6878,98.6878,98.5759,98.6479,3318.5506
2016-02-26 12:15:00,123.42,123.74,123.42,123.6,9564.088696592751,98.6559,98.9117,98.6559,98.7998,9564.0887
2016-02-26 12:20:00,123.62,123.74,123.6,123.71,5420.227149810708,98.8157,98.9117,98.7998,98.8877,5420.2271
2016-02-26 12:25:00,123.66,123.83,123.61,123.83,8009.734991887506,98.8477,98.9836,98.8078,98.9836,8009.735
2016-02-26 12:30:00,123.78,123.97,123.78,123.9,4759.329367225527,98.9436,99.0955,98.9436,99.0396,4759.3294
2016-02-26 12:35:00,123.86,123.93,123.8,123.8,6458.626284478096,99.0076,99.0635,98.9596,98.9596,6458.6263
2016-02-26 12:40:00,123.85,123.85,123.74,123.77,2978.9075175770686,98.9996,98.9996,98.9117,98.9356,2978.9075
2016-02-26 12:45:00,123.8,123.87,123.72,123.72,5624.66197944835,98.9596,99.0156,98.8957,98.8957,5624.662
2016-02-26 12:50:00,123.83,124.02,123.73,123.98,4775.554353704705,98.9836,99.1355,98.9037,99.1035,4775.5544
2016-02-26 12:55:00,124.03,124.04,123.84,123.91,3467.820443482964,99.1435,99.1515,98.9916,99.0476,3467.8204
2016-02-26 13:00:00,123.94,123.98,123.85,123.85,2169.821525148729,99.0715,99.1035,98.9996,98.9996,2169.8215
2016-02-26 13:05:00,123.82,123.98,123.76,123.98,2607.896160086533,98.9756,99.1035,98.9277,99.1035,2607.8962
2016-02-26 13:10:00,123.99,123.99,123.83,123.83,5191.995673336939,99.1115,99.1115,98.9836,98.9836,5191.9957
2016-02-26 13:15:00,123.86,123.91,123.83,123.89,4537.587885343429,99.0076,99.0476,98.9836,99.0316,4537.5879
2016-02-26 13:20:00,123.84,123.96,123.84,123.85,2886.9659275283934,98.9916,99.0875,98.9916,98.9996,2886.9659
2016-02-26 13:25:00,123.91,123.91,123.79,123.82,2087.614926987561,99.0476,99.0476,98.9516,98.9756,2087.6149
2016-02-26 13:30:00,123.89,123.89,123.77,123.82,5613.845321795565,99.0316,99.0316,98.9356,98.9756,5613.8453
2016-02-26 13:35:00,123.82,123.84,123.74,123.77,1297.9989183342348,98.9756,98.9916,98.9117,98.9356,1297.9989
2016-02-26 13:40:00,123.77,123.79,123.64,123.72,3785.830178474851,98.9356,98.9516,98.8317,98.8957,3785.8302
2016-02-26 13:45:00,123.72,123.76,123.64,123.75,6487.831260140616,98.8957,98.9277,98.8317,98.9197,6487.8313
2016-02-26 13:50:00,123.69,123.74,123.55,123.61,10367.7663601947,98.8717,98.9117,98.7598,98.8078,10367.7664
2016-02-26 13:55:00,123.62,123.77,123.59,123.76,19777.176852352623,98.8157,98.9356,98.7918,98.9277,19777.1769
2016-02-26 14:00:00,123.74,123.82,123.72,123.78,8479.177934018388,98.9117,98.9756,98.8957,98.9436,8479.1779
2016-02-26 14:05:00,123.79,123.87,123.75,123.86,3757.7068685776094,98.9516,99.0156,98.9197,99.0076,3757.7069
2016-02-26 14:10:00,123.77,123.83,123.69,123.81,8353.704705246078,98.9356,98.9836,98.8717,98.9676,8353.7047
2016-02-26 14:15:00,123.8,123.84,123.72,123.77,3353.16387236344,98.9596,98.9916,98.8957,98.9356,3353.1639
2016-02-26 14:20:00,123.72,123.88,123.72,123.77,5290.427257977285,98.8957,99.0236,98.8957,98.9356,5290.4273
2016-02-26 14:25:00,123.81,123.87,123.77,123.77,1946.998377501352,98.9676,99.0156,98.9356,98.9356,1946.9984
2016-02-26 14:30:00,123.83,123.86,123.7,123.74,6549.486208761493,98.9836,99.0076,98.8797,98.9117,6549.4862
2016-02-26 14:35:00,123.74,123.76,123.41,123.48,6694.429421308815,98.9117,98.9277,98.6479,98.7038,6694.4294
2016-02-26 14:40:00,123.42,123.49,123.36,123.47,8551.64954029205,98.6559,98.7118,98.6079,98.6958,8551.6495
2016-02-26 14:45:00,123.5,123.63,123.44,123.56,4722.552731206058,98.7198,98.8237,98.6719,98.7678,4722.5527
2016-02-26 14:50:00,123.57,123.57,123.41,123.41,4745.267712276906,98.7758,98.7758,98.6479,98.6479,4745.2677
2016-02-26 14:55:00,123.44,123.58,123.36,123.48,6273.661438615468,98.6719,98.7838,98.6079,98.7038,6273.6614
2016-02-26 15:00:00,123.4,123.69,123.38,123.69,3325.040562466198,98.6399,98.8717,98.6239,98.8717,3325.0406
2016-02-26 15:05:00,123.68,124.12,123.68,123.86,42252.02812330989,98.8637,99.2154,98.8637,99.0076,42252.0281
2016-02-26 15:10:00,123.86,123.86,123.65,123.74,7558.68036776636,99.0076,99.0076,98.8397,98.9117,7558.6804
2016-02-26 15:15:00,123.74,123.95,123.7,123.86,5656.030286641428,98.9117,99.0795,98.8797,99.0076,5656.0303
2016-02-26 15:20:00,123.9,123.91,123.7,123.77,6619.794483504596,99.0396,99.0476,98.8797,98.9356,6619.7945
2016-02-26 15:25:00,123.85,123.9,123.74,123.74,12880.475932936724,98.9996,99.0396,98.9117,98.9117,12880.4759
2016-02-26 15:30:00,123.79,123.98,123.77,123.84,5149.810708491076,98.9516,99.1035,98.9356,98.9916,5149.8107
2016-02-26 15:35:00,123.81,123.84,123.61,123.64,12055.164954029204,98.9676,98.9916,98.8078,98.8317,12055.165
2016-02-26 15:40:00,123.66,123.74,123.58,123.72,12222.823147647376,98.8477,98.9117,98.7838,98.8957,12222.8231
2016-02-26 15:45:00,123.68,123.76,123.67,123.74,22245.538128718224,98.8637,98.9277,98.8557,98.9117,22245.5381
2016-02-26 15:50:00,123.69,123.75,123.63,123.65,21654.94862087615,98.8717,98.9197,98.8237,98.8397,21654.9486
2016-02-26 15:55:00,123.64,123.64,123.49,123.54,59522.985397512166,98.8317,98.8317,98.7118,98.7518,59522.9854
2016-02-29 09:30:00,123.36,123.94,123.14,123.86,10883.720930232555,98.6079,99.0715,98.4321,99.0076,10883.7209
2016-02-29 09:35:00,123.94,124.59,123.81,123.83,17706.86857760952,99.0715,99.5911,98.9676,98.9836,17706.8686
2016-02-29 09:40:00,123.83,123.83,123.48,123.79,2946.4575446187127,98.9836,98.9836,98.7038,98.9516,2946.4575
2016-02-29 09:45:00,123.67,123.93,123.46,123.93,2296.3764196863167,98.8557,99.0635,98.6878,99.0635,2296.3764
2016-02-29 09:50:00,123.9,124.1,123.8,123.81,3623.580313683072,99.0396,99.1994,98.9596,98.9676,3623.5803
2016-02-29 09:55:00,123.78,123.8,123.66,123.66,702.0010816657652,98.9436,98.9596,98.8477,98.8477,702.0011
2016-02-29 10:00:00,123.79,123.92,123.61,123.61,7047.052460789616,98.9516,99.0556,98.8078,98.8078,7047.0525
2016-02-29 10:05:00,123.62,123.94,123.62,123.71,3978.366684694429,98.8157,99.0715,98.8157,98.8877,3978.3667
2016-02-29 10:10:00,123.74,123.88,123.5,123.5,15057.8691184424,98.9117,99.0236,98.7198,98.7198,15057.8691
2016-02-29 10:15:00,123.54,123.74,123.34,123.35,21361.817198485667,98.7518,98.9117,98.5919,98.5999,21361.8172
2016-02-29 10:20:00,123.42,123.88,123.42,123.71,4957.274202271498,98.6559,99.0236,98.6559,98.8877,4957.2742
2016-02-29 10:25:00,123.76,123.77,123.33,123.53,7427.798810167658,98.9277,98.9356,98.5839,98.7438,7427.7988
2016-02-29 10:30:00,123.66,123.75,123.45,123.45,3893.996755002704,98.8477,98.9197,98.6799,98.6799,3893.9968
2016-02-29 10:35:00,123.52,123.66,123.38,123.66,6295.294753921038,98.7358,98.8477,98.6239,98.8477,6295.2948
2016-02-29 10:40:00,123.64,123.72,123.36,123.65,15714.440237966468,98.8317,98.8957,98.6079,98.8397,15714.4402
2016-02-29 10:45:00,123.57,123.86,123.57,123.69,4746.349378042185,98.7758,99.0076,98.7758,98.8717,4746.3494
2016-02-29 10:50:00,123.68,123.78,123.59,123.73,21441.86046511628,98.8637,98.9436,98.7918,98.9037,21441.8605
2016-02-29 10:55:00,123.75,123.75,123.37,123.63,49225.52731206057,98.9197,98.9197,98.6159,98.8237,49225.5273
2016-02-29 11:00:00,123.69,124.04,123.63,123.98,11145.48404542996,98.8717,99.1515,98.8237,99.1035,11145.484
2016-02-29 11:05:00,123.98,124.15,123.98,123.99,7305.570578691184,99.1035,99.2394,99.1035,99.1115,7305.5706
2016-02-29 11:10:00,124.05,124.06,123.75,123.75,2982.152514872904,99.1595,99.1675,98.9197,98.9197,2982.1525
2016-02-29 11:15:00,123.7,123.95,123.7,123.86,2930.232558139535,98.8797,99.0795,98.8797,99.0076,2930.2326
2016-02-29 11:20:00,123.88,124.26,123.88,124.18,2163.3315305570577,99.0236,99.3273,99.0236,99.2634,2163.3315
2016-02-29 11:25:00,124.12,124.17,123.79,123.79,3585.722011898323,99.2154,99.2554,98.9516,98.9516,3585.722
2016-02-29 11:30:00,123.86,124.26,123.82,124.26,3255.813953488372,99.0076,99.3273,98.9756,99.3273,3255.814
2016-02-29 11:35:00,124.25,124.47,124.08,124.28,3966.4683612763656,99.3193,99.4952,99.1834,99.3433,3966.4684
2016-02-29 11:40:00,124.25,124.35,124.14,124.19,11697.133585722013,99.3193,99.3993,99.2314,99.2714,11697.1336
2016-02-29 11:45:00,124.19,124.39,124.13,124.35,15249.3239588967,99.2714,99.4312,99.2234,99.3993,15249.324
2016-02-29 11:50:00,124.4,124.42,124.3,124.42,3464.575446187128,99.4392,99.4552,99.3593,99.4552,3464.5754
2016-02-29 11:55:00,124.39,124.41,124.28,124.28,1765.278528934559,99.4312,99.4472,99.3433,99.3433,1765.2785
2016-02-29 12:00:00,124.34,124.34,124.27,124.31,931.3142239048134,99.3913,99.3913,99.3353,99.3673,931.3142
2016-02-29 12:05:00,124.25,124.29,124.14,124.15,1946.998377501352,99.3193,99.3513,99.2314,99.2394,1946.9984
2016-02-29 12:10:00,124.22,124.29,124.07,124.29,4976.744186046512,99.2954,99.3513,99.1755,99.3513,4976.7442
2016-02-29 12:15:00,124.28,124.39,124.21,124.23,12069.226608977826,99.3433,99.4312,99.2874,99.3033,12069.2266
2016-02-29 12:20:00,124.23,124.3,124.16,124.24,15870.200108166577,99.3033,99.3593,99.2474,99.3113,15870.2001
2016-02-29 12:25:00,124.26,124.26,124.08,124.13,3893.996755002704,99.3273,99.3273,99.1834,99.2234,3893.9968
2016-02-29 12:30:00,124.23,124.23,124.01,124.16,1949.161709031909,99.3033,99.3033,99.1275,99.2474,1949.1617
2016-02-29 12:35:00,124.06,124.17,123.93,123.93,1946.998377501352,99.1675,99.2554,99.0635,99.0635,1946.9984
2016-02-29 12:40:00,123.99,124.12,123.96,124.12,7331.5305570578685,99.1115,99.2154,99.0875,99.2154,7331.5306
2016-02-29 12:45:00,124.05,124.12,123.97,123.97,3275.2839372633857,99.1595,99.2154,99.0955,99.0955,3275.2839
2016-02-29 12:50:00,124.04,124.11,124.04,124.06,2055.164954029205,99.1515,99.2074,99.1515,99.1675,2055.165
2016-02-29 12:55:00,124.09,124.21,124.0,124.08,8274.743104380746,99.1914,99.2874,99.1195,99.1834,8274.7431
2016-02-29 13:00:00,124.06,124.07,123.98,123.98,2832.882639264468,99.1675,99.1755,99.1035,99.1035,2832.8826
2016-02-29 13:05:00,123.97,123.97,123.79,123.8,4561.384532179556,99.0955,99.0955,98.9516,98.9596,4561.3845
2016-02-29 13:10:00,123.84,123.95,123.84,123.91,1941.59004867496,98.9916,99.0795,98.9916,99.0476,1941.59
2016-02-29 13:15:00,123.92,123.98,123.74,123.83,12541.914548404542,99.0556,99.1035,98.9117,98.9836,12541.9145
2016-02-29 13:20:00,123.83,123.83,123.74,123.75,2956.19253650622,98.9836,98.9836,98.9117,98.9197,2956.1925
2016-02-29 13:25:00,123.81,123.81,123.62,123.68,2979.989183342347,98.9676,98.9676,98.8157,98.8637,2979.9892
2016-02-29 13:30:00,123.65,123.65,123.56,123.61,1871.281773931855,98.8397,98.8397,98.7678,98.8078,1871.2818
2016-02-29 13:35:00,123.57,123.61,123.51,123.51,16879.394267171443,98.7758,98.8078,98.7278,98.7278,16879.3943
2016-02-29 13:40:00,123.51,123.57,123.39,123.42,6057.328285559762,98.7278,98.7758,98.6319,98.6559,6057.3283
2016-02-29 13:45:00,123.47,123.52,123.41,123.44,13031.909140075715,98.6958,98.7358,98.6479,98.6719,13031.9091
2016-02-29 13:50:00,123.49,123.57,123.42,123.49,31333.693888588423,98.7118,98.7758,98.6559,98.7118,31333.6939
2016-02-29 13:55:00,123.51,123.68,123.44,123.6,22381.82801514332,98.7278,98.8637,98.6719,98.7998,22381.828
2016-02-29 14:00:00,123.59,123.85,123.59,123.8,32863.169280692266,98.7918,98.9996,98.7918,98.9596,32863.1693
2016-02-29 14:05:00,123.8,123.89,123.69,123.77,47948.08004326663,98.9596,99.0316,98.8717,98.9356,47948.08
2016-02-29 14:10:00,123.77,123.77,123.63,123.7,18270.41644131963,98.9356,98.9356,98.8237,98.8797,18270.4164
2016-02-29 14:15:00,123.74,123.79,123.65,123.72,11330.44889129259,98.9117,98.9516,98.8397,98.8957,11330.4489
2016-02-29 14:20:00,123.73,123.78,123.36,123.42,25454.84045429962,98.9037,98.9436,98.6079,98.6559,25454.8405
2016-02-29 14:25:00,123.34,123.67,123.34,123.67,13823.6884802596,98.5919,98.8557,98.5919,98.8557,13823.6885
2016-02-29 14:30:00,123.61,123.7,123.39,123.39,5869.118442401298,98.8078,98.8797,98.6319,98.6319,5869.1184
2016-02-29 14:35:00,123.45,123.53,123.38,123.48,12776.636019469985,98.6799,98.7438,98.6239,98.7038,12776.636
2016-02-29 14:40:00,123.49,123.5,123.29,123.4,3177.934018388318,98.7118,98.7198,98.552,98.6399,3177.934
2016-02-29 14:45:00,123.35,123.54,123.35,123.5,76374.25635478637,98.5999,98.7518,98.5999,98.7198,76374.2564
2016-02-29 14:50:00,123.47,123.74,123.45,123.57,45741.48188209843,98.6958,98.9117,98.6799,98.7758,45741.4819
2016-02-29 14:55:00,123.57,123.61,123.47,123.49,9899.405083829097,98.7758,98.8078,98.6958,98.7118,9899.4051
2016-02-29 15:00:00,123.48,123.61,123.42,123.58,25845.32179556517,98.7038,98.8078,98.6559,98.7838,25845.3218
2016-02-29 15:05:00,123.54,123.56,123.29,123.38,32613.304488912923,98.7518,98.7678,98.552,98.6239,32613.3045
2016-02-29 15:10:00,123.35,123.41,123.12,123.22,8512.709572742022,98.5999,98.6479,98.4161,98.496,8512.7096
2016-02-29 15:15:00,123.1,123.2,123.01,123.08,5542.455381287182,98.4001,98.48,98.3281,98.3841,5542.4554
2016-02-29 15:20:00,123.03,123.24,123.03,123.17,5373.715521903731,98.3441,98.512,98.3441,98.456,5373.7155
2016-02-29 15:25:00,123.15,123.19,123.06,123.17,4736.614386154678,98.4401,98.472,98.3681,98.456,4736.6144
2016-02-29 15:30:00,123.15,123.28,123.07,123.13,9686.316928069224,98.4401,98.544,98.3761,98.4241,9686.3169
2016-02-29 15:35:00,123.14,123.25,122.87,123.06,16901.027582477014,98.4321,98.52,98.2162,98.3681,16901.0276
2016-02-29 15:40:00,123.04,123.04,122.8,122.84,26284.478096268253,98.3521,98.3521,98.1603,98.1923,26284.4781
2016-02-29 15:45:00,122.88,123.04,122.79,122.85,52640.34613304488,98.2242,98.3521,98.1523,98.2002,52640.3461
2016-02-29 15:50:00,122.84,122.93,122.56,122.65,88470.52460789616,98.1923,98.2642,97.9684,98.0404,88470.5246
2016-02-29 15:55:00,122.65,122.72,122.41,122.45,114585.18117901568,98.0404,98.0963,97.8485,97.8805,114585.1812
2016-03-01 09:30:00,123.68,124.09,122.1,122.17,39262.30394808004,98.8637,99.1914,97.6007,97.6567,39262.3039
2016-03-01 09:35:00,122.3,122.46,122.03,122.25,50909.68090859924,97.7606,97.8885,97.5448,97.7206,50909.6809
2016-03-01 09:40:00,122.27,122.39,122.05,122.05,22282.314764737694,97.7366,97.8325,97.5608,97.5608,22282.3148
2016-03-01 09:45:00,122.03,122.34,121.95,122.02,47900.486749594376,97.5448,97.7926,97.4808,97.5368,47900.4867
2016-03-01 09:50:00,122.02,122.69,122.02,122.5,28764.73769605192,97.5368,98.0723,97.5368,97.9205,28764.7377
2016-03-01 09:55:00,122.5,122.5,122.27,122.3,8705.2460789616,97.9205,97.9205,97.7366,97.7606,8705.2461
2016-03-01 10:00:00,122.43,123.18,122.38,122.82,58386.15467820443,97.8645,98.464,97.8246,98.1763,58386.1547
2016-03-01 10:05:00,122.92,123.14,122.87,123.02,14532.179556517036,98.2562,98.4321,98.2162,98.3361,14532.1796
2016-03-01 10:10:00,123.04,123.27,122.99,123.12,15783.666846944294,98.3521,98.536,98.3122,98.4161,15783.6668
2016-03-01 10:15:00,123.04,123.2,122.88,123.12,7388.858842617631,98.3521,98.48,98.2242,98.4161,7388.8588
2016-03-01 10:20:00,123.1,123.51,122.95,123.49,8547.322877230936,98.4001,98.7278,98.2802,98.7118,8547.3229
2016-03-01 10:25:00,123.54,123.63,123.37,123.55,9491.61709031909,98.7518,98.8237,98.6159,98.7598,9491.6171
2016-03-01 10:30:00,123.58,123.67,123.41,123.53,18466.197944835047,98.7838,98.8557,98.6479,98.7438,18466.1979
2016-03-01 10:35:00,123.54,123.67,123.46,123.56,25900.486749594376,98.7518,98.8557,98.6878,98.7678,25900.4867
2016-03-01 10:40:00,123.52,123.69,123.49,123.61,10015.1433207139,98.7358,98.8717,98.7118,98.8078,10015.1433
2016-03-01 10:45:00,123.59,123.6,123.47,123.55,8791.779340183883,98.7918,98.7998,98.6958,98.7598,8791.7793
2016-03-01 10:50:00,123.48,123.51,123.35,123.41,17522.98539751217,98.7038,98.7278,98.5999,98.6479,17522.9854
2016-03-01 10:55:00,123.46,123.61,123.38,123.56,17319.632233639804,98.6878,98.8078,98.6239,98.7678,17319.6322
2016-03-01 11:00:00,123.56,123.68,123.45,123.49,11998.91833423472,98.7678,98.8637,98.6799,98.7118,11998.9183
2016-03-01 11:05:00,123.46,123.63,123.45,123.63,5954.5700378583015,98.6878,98.8237,98.6799,98.8237,5954.57
2016-03-01 11:10:00,123.58,123.74,123.55,123.65,21238.50730124392,98.7838,98.9117,98.7598,98.8397,21238.5073
2016-03-01 11:15:00,123.71,123.88,123.6,123.88,32473.769605192,98.8877,99.0236,98.7998,99.0236,32473.7696
2016-03-01 11:20:00,123.9,123.95,123.77,123.79,4974.580854515954,99.0396,99.0795,98.9356,98.9516,4974.5809
2016-03-01 11:25:00,123.83,124.22,123.83,124.22,14709.572742022714,98.9836,99.2954,98.9836,99.2954,14709.5727
2016-03-01 11:30:00,124.23,124.31,124.21,124.26,4110.32990805841,99.3033,99.3673,99.2874,99.3273,4110.3299
2016-03-01 11:35:00,124.28,124.33,124.1,124.28,6364.521362898864,99.3433,99.3833,99.1994,99.3433,6364.5214
2016-03-01 11:40:00,124.35,124.35,124.22,124.22,3244.9972958355866,99.3993,99.3993,99.2954,99.2954,3244.9973
2016-03-01 11:45:00,124.27,124.57,124.24,124.57,8313.683071930773,99.3353,99.5751,99.3113,99.5751,8313.6831
2016-03-01 11:50:00,124.56,124.68,124.53,124.67,9461.330448891293,99.5671,99.6631,99.5432,99.6551,9461.3304
2016-03-01 11:55:00,124.67,124.7,124.62,124.7,2031.3683071930773,99.6551,99.679,99.6151,99.679,2031.3683
2016-03-01 12:00:00,124.7,124.72,124.56,124.71,4572.201189832342,99.679,99.695,99.5671,99.687,4572.2012
2016-03-01 12:05:00,124.72,124.77,124.61,124.75,3370.470524607896,99.695,99.735,99.6071,99.719,3370.4705
2016-03-01 12:10:00,124.71,124.78,124.67,124.67,3076.257436452136,99.687,99.743,99.6551,99.6551,3076.2574
2016-03-01 12:15:00,124.67,124.78,124.65,124.78,3816.11681990265,99.6551,99.743,99.6391,99.743,3816.1168
2016-03-01 12:20:00,124.76,124.84,124.76,124.83,19771.76852352623,99.727,99.791,99.727,99.783,19771.7685
2016-03-01 12:25:00,124.81,124.97,124.81,124.95,2920.497566252028,99.767,99.8949,99.767,99.8789,2920.4976
2016-03-01 12:30:00,124.99,125.02,124.9,124.93,3028.664142779881,99.9109,99.9348,99.8389,99.8629,3028.6641
2016-03-01 12:35:00,124.99,124.99,124.81,124.81,9727.42022714981,99.9109,99.9109,99.767,99.767,9727.4202
2016-03-01 12:40:00,124.81,124.96,124.75,124.94,5540.292049756625,99.767,99.8869,99.719,99.8709,5540.292
2016-03-01 12:45:00,124.96,125.0,124.89,124.89,2055.164954029205,99.8869,99.9188,99.8309,99.8309,2055.165
2016-03-01 12:50:00,124.93,124.93,124.82,124.83,9544.61871281774,99.8629,99.8629,99.775,99.783,9544.6187
2016-03-01 12:55:00,124.82,124.99,124.76,124.96,3003.785830178475,99.775,99.9109,99.727,99.8869,3003.7858
2016-03-01 13:00:00,124.96,125.0,124.79,124.79,4901.027582477014,99.8869,99.9188,99.751,99.751,4901.0276
2016-03-01 13:05:00,124.78,124.78,124.59,124.65,4733.369388858842,99.743,99.743,99.5911,99.6391,4733.3694
2016-03-01 13:10:00,124.59,124.59,124.42,124.47,8199.02650081125,99.5911,99.5911,99.4552,99.4952,8199.0265
2016-03-01 13:15:00,124.48,124.55,124.41,124.44,12674.959437533802,99.5032,99.5591,99.4472,99.4712,12674.9594
2016-03-01 13:20:00,124.47,124.56,124.36,124.36,8959.437533802055,99.4952,99.5671,99.4073,99.4073,8959.4375
2016-03-01 13:25:00,124.37,124.46,124.24,124.25,12414.277988101676,99.4153,99.4872,99.3113,99.3193,12414.278
2016-03-01 13:30:00,124.25,124.47,124.25,124.29,12778.79935100054,99.3193,99.4952,99.3193,99.3513,12778.7994
2016-03-01 13:35:00,124.36,124.59,124.35,124.59,6647.917793401839,99.4073,99.5911,99.3993,99.5911,6647.9178
2016-03-01 13:40:00,124.59,124.84,124.55,124.8,10265.00811249324,99.5911,99.791,99.5591,99.759,10265.0081
2016-03-01 13:45:00,124.84,124.88,124.69,124.73,7631.151974040022,99.791,99.8229,99.6711,99.703,7631.152
2016-03-01 13:50:00,124.66,124.75,124.54,124.55,5203.893996755002,99.6471,99.719,99.5511,99.5591,5203.894
2016-03-01 13:55:00,124.58,124.59,124.4,124.47,3472.147106544078,99.5831,99.5911,99.4392,99.4952,3472.1471
2016-03-01 14:00:00,124.44,124.61,124.44,124.59,3861.546782044348,99.4712,99.6071,99.4712,99.5911,3861.5468
2016-03-01 14:05:00,124.64,124.67,124.52,124.52,14000.0,99.6311,99.6551,99.5352,99.5352,14000.0
2016-03-01 14:10:00,124.53,124.59,124.51,124.53,5083.829096809086,99.5432,99.5911,99.5272,99.5432,5083.8291
2016-03-01 14:15:00,124.47,124.48,124.33,124.33,5717.685235262304,99.4952,99.5032,99.3833,99.3833,5717.6852
2016-03-01 14:20:00,124.38,124.38,124.11,124.11,14417.522985397512,99.4233,99.4233,99.2074,99.2074,14417.523
2016-03-01 14:25:00,124.11,124.24,124.04,124.19,8976.744186046511,99.2074,99.3113,99.1515,99.2714,8976.7442
2016-03-01 14:30:00,124.2,124.3,124.15,124.25,10906.435911303406,99.2794,99.3593,99.2394,99.3193,10906.4359
2016-03-01 14:35:00,124.27,124.3,124.12,124.23,15437.533802055164,99.3353,99.3593,99.2154,99.3033,15437.5338
2016-03-01 14:40:00,124.23,124.46,124.19,124.43,10233.63980530016,99.3033,99.4872,99.2714,99.4632,10233.6398
2016-03-01 14:45:00,124.39,124.44,124.35,124.35,8316.92806922661,99.4312,99.4712,99.3993,99.3993,8316.9281
2016-03-01 14:50:00,124.35,124.47,124.35,124.4,7051.37912385073,99.3993,99.4952,99.3993,99.4392,7051.3791
2016-03-01 14:55:00,124.45,124.53,124.43,124.48,11635.478637101136,99.4792,99.5432,99.4632,99.5032,11635.4786
2016-03-01 15:00:00,124.53,124.56,124.4,124.5,18902.109248242294,99.5432,99.5671,99.4392,99.5192,18902.1092
2016-03-01 15:05:00,124.49,124.62,124.43,124.62,7751.216873985938,99.5112,99.6151,99.4632,99.6151,7751.2169
2016-03-01 15:10:00,124.68,124.68,124.56,124.62,13542.455381287182,99.6631,99.6631,99.5671,99.6151,13542.4554
2016-03-01 15:15:00,124.64,124.74,124.62,124.68,7448.35045970795,99.6311,99.711,99.6151,99.6631,7448.3505
2016-03-01 15:20:00,124.69,124.71,124.6,124.6,10937.804218496483,99.6711,99.687,99.5991,99.5991,10937.8042
2016-03-01 15:25:00,124.59,124.65,124.55,124.59,5503.515413737155,99.5911,99.6391,99.5591,99.5911,5503.5154
2016-03-01 15:30:00,124.58,124.59,124.47,124.51,18709.57274202272,99.5831,99.5911,99.4952,99.5272,18709.5727
2016-03-01 15:35:00,124.52,124.59,124.39,124.4,9394.267171444024,99.5352,99.5911,99.4312,99.4392,9394.2672
2016-03-01 15:40:00,124.42,124.52,124.24,124.49,41444.023796646834,99.4552,99.5352,99.3113,99.5112,41444.0238
2016-03-01 15:45:00,124.49,124.5,124.36,124.36,15314.223904813412,99.5112,99.5192,99.4073,99.4073,15314.2239
2016-03-01 15:50:00,124.35,124.43,124.23,124.24,35143.320713899404,99.3993,99.4632,99.3033,99.3113,35143.3207
2016-03-01 15:55:00,124.25,124.29,124.02,124.28,125551.1087074094,99.3193,99.3513,99.1355,99.3433,125551.1087
2016-03-02 09:30:00,123.34,124.14,122.9,123.82,15450.513791238507,98.5919,99.2314,98.2402,98.9756,15450.5138
2016-03-02 09:35:00,123.61,124.76,123.61,124.66,22306.111411573824,98.8078,99.727,98.8078,99.6471,22306.1114
2016-03-02 09:40:00,124.75,124.79,124.52,124.69,2997.295835586804,99.719,99.751,99.5352,99.6711,2997.2958
2016-03-02 09:45:00,124.59,124.59,123.77,123.77,9384.532179556516,99.5911,99.5911,98.9356,98.9356,9384.5322
2016-03-02 09:50:00,123.63,123.7,123.39,123.57,12547.322877230936,98.8237,98.8797,98.6319,98.7758,12547.3229
2016-03-02 09:55:00,123.46,123.61,123.37,123.37,11982.693347755545,98.6878,98.8078,98.6159,98.6159,11982.6933
2016-03-02 10:00:00,123.39,123.61,123.25,123.25,11985.938345051378,98.6319,98.8078,98.52,98.52,11985.9383
2016-03-02 10:05:00,123.25,123.35,123.12,123.22,13805.300162249863,98.52,98.5999,98.4161,98.496,13805.3002
2016-03-02 10:10:00,123.24,123.24,122.88,122.96,11554.353704705243,98.512,98.512,98.2242,98.2882,11554.3537
2016-03-02 10:15:00,122.96,123.0,122.87,122.87,9955.65170362358,98.2882,98.3201,98.2162,98.2162,9955.6517
2016-03-02 10:20:00,122.85,122.88,122.63,122.68,5645.213628988642,98.2002,98.2242,98.0244,98.0644,5645.2136
2016-03-02 10:25:00,122.73,122.93,122.69,122.88,5203.893996755002,98.1043,98.2642,98.0723,98.2242,5203.894
2016-03-02 10:30:00,122.89,122.91,122.63,122.85,8723.634396971336,98.2322,98.2482,98.0244,98.2002,8723.6344
2016-03-02 10:35:00,122.84,122.88,122.72,122.77,9384.532179556516,98.1923,98.2242,98.0963,98.1363,9384.5322
2016-03-02 10:40:00,122.86,123.0,122.81,122.95,8565.71119524067,98.2082,98.3201,98.1683,98.2802,8565.7112
2016-03-02 10:45:00,122.88,123.15,122.88,123.14,1608.4369929691725,98.2242,98.4401,98.2242,98.4321,1608.437
2016-03-02 10:50:00,123.11,123.41,123.11,123.41,2009.7349918875068,98.4081,98.6479,98.4081,98.6479,2009.735
2016-03-02 10:55:00,123.49,123.61,123.41,123.51,3754.4618712817737,98.7118,98.8078,98.6479,98.7278,3754.4619
2016-03-02 11:00:00,123.55,123.76,123.4,123.76,3474.310438074635,98.7598,98.9277,98.6399,98.9277,3474.3104
2016-03-02 11:05:00,123.75,124.01,123.66,123.66,13957.815035154135,98.9197,99.1275,98.8477,98.8477,13957.815
2016-03-02 11:10:00,123.75,123.86,123.7,123.79,8342.888047593293,98.9197,99.0076,98.8797,98.9516,8342.888
2016-03-02 11:15:00,123.85,123.85,123.61,123.67,3102.217414818821,98.9996,98.9996,98.8078,98.8557,3102.2174
2016-03-02 11:20:00,123.68,123.79,123.63,123.78,8562.466197944836,98.8637,98.9516,98.8237,98.9436,8562.4662
2016-03-02 11:25:00,123.72,123.72,123.57,123.62,6541.914548404543,98.8957,98.8957,98.7758,98.8157,6541.9145
2016-03-02 11:30:00,123.61,123.66,123.46,123.46,11632.2336398053,98.8078,98.8477,98.6878,98.6878,11632.2336
2016-03-02 11:35:00,123.55,123.55,123.25,123.27,4155.759870200108,98.7598,98.7598,98.52,98.536,4155.7599
2016-03-02 11:40:00,123.39,123.55,123.31,123.49,10554.894537587885,98.6319,98.7598,98.5679,98.7118,10554.8945
2016-03-02 11:45:00,123.5,123.53,123.35,123.35,5752.298539751217,98.7198,98.7438,98.5999,98.5999,5752.2985
2016-03-02 11:50:00,123.38,123.41,123.2,123.22,17711.195240670633,98.6239,98.6479,98.48,98.496,17711.1952
2016-03-02 11:55:00,123.27,123.37,123.07,123.07,17889.67009194159,98.536,98.6159,98.3761,98.3761,17889.6701
2016-03-02 12:00:00,123.04,123.18,123.04,123.11,2787.452677122769,98.3521,98.464,98.3521,98.4081,2787.4527
2016-03-02 12:05:00,123.15,123.26,123.1,123.26,20440.23796646836,98.4401,98.528,98.4001,98.528,20440.238
2016-03-02 12:10:00,123.22,123.43,123.21,123.43,1957.8150351541367,98.496,98.6639,98.488,98.6639,1957.815
2016-03-02 12:15:00,123.41,123.41,123.29,123.3,4872.904272579773,98.6479,98.6479,98.552,98.56,4872.9043
2016-03-02 12:20:00,123.29,123.38,123.29,123.36,3669.01027582477,98.552,98.6239,98.552,98.6079,3669.0103
2016-03-02 12:25:00,123.38,123.39,123.29,123.29,3195.2406706327743,98.6239,98.6319,98.552,98.552,3195.2407
2016-03-02 12:30:00,123.26,123.37,123.25,123.37,2265.0081124932394,98.528,98.6159,98.52,98.6159,2265.0081
2016-03-02 12:35:00,123.33,123.62,123.33,123.62,2595.997836668469,98.5839,98.8157,98.5839,98.8157,2595.9978
2016-03-02 12:40:00,123.61,123.62,123.54,123.59,4935.640886965927,98.8078,98.8157,98.7518,98.7918,4935.6409
2016-03-02 12:45:00,123.6,123.7,123.55,123.66,12538.669551108707,98.7998,98.8797,98.7598,98.8477,12538.6696
2016-03-02 12:50:00,123.75,123.75,123.67,123.67,1946.998377501352,98.9197,98.9197,98.8557,98.8557,1946.9984
2016-03-02 12:55:00,123.74,123.76,123.68,123.75,1745.8085451595457,98.9117,98.9277,98.8637,98.9197,1745.8085
2016-03-02 13:00:00,123.78,123.87,123.63,123.67,3677.6636019469984,98.9436,99.0156,98.8237,98.8557,3677.6636
2016-03-02 13:05:00,123.69,123.71,123.64,123.69,5068.685776095186,98.8717,98.8877,98.8317,98.8717,5068.6858
2016-03-02 13:10:00,123.7,123.78,123.64,123.78,4548.404542996214,98.8797,98.9436,98.8317,98.9436,4548.4045
2016-03-02 13:15:00,123.7,123.75,123.66,123.69,6319.0914007571655,98.8797,98.9197,98.8477,98.8717,6319.0914
2016-03-02 13:20:00,123.66,123.8,123.66,123.8,4625.202812330989,98.8477,98.9596,98.8477,98.9596,4625.2028
2016-03-02 13:25:00,123.75,124.01,123.72,124.0,6671.714440237966,98.9197,99.1275,98.8957,99.1195,6671.7144
2016-03-02 13:30:00,123.9,123.98,123.89,123.98,5717.685235262304,99.0396,99.1035,99.0316,99.1035,5717.6852
2016-03-02 13:35:00,123.92,123.97,123.9,123.92,2876.1492698756083,99.0556,99.0955,99.0396,99.0556,2876.1493
2016-03-02 13:40:00,123.95,124.05,123.94,124.03,9022.174148188207,99.0795,99.1595,99.0715,99.1435,9022.1741
2016-03-02 13:45:00,123.97,124.03,123.91,123.98,6727.9610600324495,99.0955,99.1435,99.0476,99.1035,6727.9611
2016-03-02 13:50:00,123.97,124.06,123.89,124.06,3713.35857220119,99.0955,99.1675,99.0316,99.1675,3713.3586
2016-03-02 13:55:00,124.06,124.07,123.89,123.89,12462.95294753921,99.1675,99.1755,99.0316,99.0316,12462.9529
2016-03-02 14:00:00,123.91,124.0,123.9,124.0,3532.7203893996752,99.0476,99.1195,99.0396,99.1195,3532.7204
2016-03-02 14:05:00,124.04,124.06,123.71,123.71,6751.757706868578,99.1515,99.1675,98.8877,98.8877,6751.7577
2016-03-02 14:10:00,123.77,123.77,123.61,123.7,9605.191995673336,98.9356,98.9356,98.8078,98.8797,9605.192
2016-03-02 14:15:00,123.64,123.8,123.64,123.64,4590.589507842076,98.8317,98.9596,98.8317,98.8317,4590.5895
2016-03-02 14:20:00,123.69,123.83,123.66,123.74,3830.178474851271,98.8717,98.9836,98.8477,98.9117,3830.1785
2016-03-02 14:25:00,123.74,123.85,123.72,123.85,2650.081124932396,98.9117,98.9996,98.8957,98.9996,2650.0811
2016-03-02 14:30:00,123.86,124.06,123.81,124.05,14613.304488912923,99.0076,99.1675,98.9676,99.1595,14613.3045
2016-03-02 14:35:00,124.05,124.19,124.03,124.14,10424.012979989184,99.1595,99.2714,99.1435,99.2314,10424.013
2016-03-02 14:40:00,124.23,124.32,124.07,124.11,6280.151433207139,99.3033,99.3753,99.1755,99.2074,6280.1514
2016-03-02 14:45:00,124.11,124.2,124.06,124.2,3264.4672796106,99.2074,99.2794,99.1675,99.2794,3264.4673
2016-03-02 14:50:00,124.26,124.27,124.14,124.18,5312.060573282855,99.3273,99.3353,99.2314,99.2634,5312.0606
2016-03-02 14:55:00,124.14,124.18,124.1,124.18,8286.64142779881,99.2314,99.2634,99.1994,99.2634,8286.6414
2016-03-02 15:00:00,124.11,124.16,124.07,124.1,6974.580854515954,99.2074,99.2474,99.1755,99.1994,6974.5809
2016-03-02 15:05:00,124.09,124.11,123.94,123.98,8575.446187128176,99.1914,99.2074,99.0715,99.1035,8575.4462
2016-03-02 15:10:00,124.01,124.18,124.01,124.15,5997.836668469443,99.1275,99.2634,99.1275,99.2394,5997.8367
2016-03-02 15:15:00,124.15,124.17,124.06,124.06,7540.292049756625,99.2394,99.2554,99.1675,99.1675,7540.292
2016-03-02 15:20:00,124.05,124.23,123.98,124.1,16757.16603569497,99.1595,99.3033,99.1035,99.1994,16757.166
2016-03-02 15:25:00,124.11,124.11,123.95,124.02,7414.818820984316,99.2074,99.2074,99.0795,99.1355,7414.8188
2016-03-02 15:30:00,123.99,124.01,123.85,123.9,11075.175770686858,99.1115,99.1275,98.9996,99.0396,11075.1758
2016-03-02 15:35:00,123.87,123.94,123.8,123.8,13123.850730124392,99.0156,99.0715,98.9596,98.9596,13123.8507
2016-03-02 15:40:00,123.79,123.89,123.75,123.85,8824.22931314224,98.9516,99.0316,98.9197,98.9996,8824.2293
2016-03-02 15:45:00,123.83,123.98,123.77,123.91,18027.04164413196,98.9836,99.1035,98.9356,99.0476,18027.0416
2016-03-02 15:50:00,123.91,123.99,123.84,123.97,25812.87182260681,99.0476,99.1115,98.9916,99.0955,25812.8718
2016-03-02 15:55:00,123.95,124.14,123.93,124.05,75345.5922120065,99.0795,99.2314,99.0635,99.1595,75345.5922
2016-03-03 09:30:00,124.35,124.67,124.35,124.67,15584.640346133045,99.3993,99.6551,99.3993,99.6551,15584.6403
2016-03-03 09:35:00,124.64,124.69,124.37,124.45,7146.5657111952405,99.6311,99.6711,99.4153,99.4792,7146.5657
2016-03-03 09:40:00,124.39,124.42,123.88,124.14,5408.328826392644,99.4312,99.4552,99.0236,99.2314,5408.3288
2016-03-03 09:45:00,124.03,124.43,124.03,124.42,7687.398593834505,99.1435,99.4632,99.1435,99.4552,7687.3986
2016-03-03 09:50:00,124.44,124.56,124.4,124.52,5840.995132504056,99.4712,99.5671,99.4392,99.5352,5840.9951
2016-03-03 09:55:00,124.42,124.6,124.3,124.6,5527.312060573283,99.4552,99.5991,99.3593,99.5991,5527.3121
2016-03-03 10:00:00,124.61,124.72,124.3,124.72,17358.572201189832,99.6071,99.695,99.3593,99.695,17358.5722
2016-03-03 10:05:00,124.72,124.76,124.62,124.73,9636.560302866414,99.695,99.727,99.6151,99.703,9636.5603
2016-03-03 10:10:00,124.72,124.97,124.68,124.68,6298.539751216874,99.695,99.8949,99.6631,99.6631,6298.5398
2016-03-03 10:15:00,124.67,124.85,124.67,124.85,865.3326122228232,99.6551,99.7989,99.6551,99.7989,865.3326
2016-03-03 10:20:00,124.86,124.9,124.8,124.88,5786.9118442401295,99.8069,99.8389,99.759,99.8229,5786.9118
2016-03-03 10:25:00,124.89,125.04,124.83,125.04,15327.203893996755,99.8309,99.9508,99.783,99.9508,15327.2039
2016-03-03 10:30:00,125.09,125.16,124.98,125.01,6758.247701460248,99.9908,100.0467,99.9029,99.9268,6758.2477
2016-03-03 10:35:00,125.08,125.08,124.92,124.99,4920.497566252028,99.9828,99.9828,99.8549,99.9109,4920.4976
2016-03-03 10:40:00,125.01,125.07,124.97,125.02,8743.104380746348,99.9268,99.9748,99.8949,99.9348,8743.1044
2016-03-03 10:45:00,125.08,125.35,125.08,125.27,6179.556517036235,99.9828,100.1986,99.9828,100.1347,6179.5565
2016-03-03 10:50:00,125.27,125.53,125.25,125.53,7222.282314764738,100.1347,100.3425,100.1187,100.3425,7222.2823
2016-03-03 10:55:00,125.53,125.69,125.47,125.48,26135.208220659817,100.3425,100.4704,100.2945,100.3025,26135.2082
2016-03-03 11:00:00,125.49,125.55,125.35,125.36,3607.355327203894,100.3105,100.3585,100.1986,100.2066,3607.3553
2016-03-03 11:05:00,125.34,125.36,125.28,125.33,5551.10870740941,100.1906,100.2066,100.1427,100.1826,5551.1087
2016-03-03 11:10:00,125.36,125.45,125.29,125.33,4696.592752839372,100.2066,100.2786,100.1507,100.1826,4696.5928
2016-03-03 11:15:00,125.29,125.34,125.1,125.1,2513.7912385073014,100.1507,100.1906,99.9988,99.9988,2513.7912
2016-03-03 11:20:00,125.19,125.19,124.98,125.1,11197.404002163332,100.0707,100.0707,99.9029,99.9988,11197.404
2016-03-03 11:25:00,125.07,125.16,125.03,125.07,7892.9150892374255,99.9748,100.0467,99.9428,99.9748,7892.9151
2016-03-03 11:30:00,125.06,125.15,125.05,125.08,3378.042184964845,99.9668,100.0388,99.9588,99.9828,3378.0422
2016-03-03 11:35:00,125.09,125.09,124.93,125.04,15126.014061654949,99.9908,99.9908,99.8629,99.9508,15126.0141
2016-03-03 11:40:00,125.0,125.12,124.93,125.12,35685.23526230395,99.9188,100.0148,99.8629,100.0148,35685.2353
2016-03-03 11:45:00,125.12,125.17,125.01,125.04,6024.878312601406,100.0148,100.0547,99.9268,99.9508,6024.8783
2016-03-03 11:50:00,125.0,125.02,124.87,124.87,9326.122228231476,99.9188,99.9348,99.8149,99.8149,9326.1222
2016-03-03 11:55:00,124.86,125.01,124.85,125.0,21229.853975121685,99.8069,99.9268,99.7989,99.9188,21229.854
2016-03-03 12:00:00,124.91,124.91,124.84,124.84,4586.262844780963,99.8469,99.8469,99.791,99.791,4586.2628
2016-03-03 12:05:00,124.83,124.97,124.83,124.96,21810.708491076257,99.783,99.8949,99.783,99.8869,21810.7085
2016-03-03 12:10:00,124.95,124.95,124.85,124.93,3704.7052460789614,99.8789,99.8789,99.7989,99.8629,3704.7052
2016-03-03 12:15:00,124.85,124.96,124.85,124.96,4339.643050297458,99.7989,99.8869,99.7989,99.8869,4339.6431
2016-03-03 12:20:00,124.89,125.0,124.89,124.96,1217.9556517036235,99.8309,99.9188,99.8309,99.8869,1217.9557
2016-03-03 12:25:00,124.96,124.96,124.85,124.9,3850.730124391563,99.8869,99.8869,99.7989,99.8389,3850.7301
2016-03-03 12:30:00,124.88,125.02,124.87,124.91,10436.992969172525,99.8229,99.9348,99.8149,99.8469,10436.993
2016-03-03 12:35:00,124.91,125.06,124.89,124.99,7796.646836127637,99.8469,99.9668,99.8309,99.9109,7796.6468
2016-03-03 12:40:00,124.98,125.03,124.92,125.03,9913.466738777715,99.9029,99.9428,99.8549,99.9428,9913.4667
2016-03-03 12:45:00,125.01,125.01,124.92,124.99,3110.870740941049,99.9268,99.9268,99.8549,99.9109,3110.8707
2016-03-03 12:50:00,124.94,125.04,124.93,125.0,2936.722552731206,99.8709,99.9508,99.8629,99.9188,2936.7226
2016-03-03 12:55:00,124.99,125.04,124.99,125.04,5628.988642509465,99.9109,99.9508,99.9109,99.9508,5628.9886
2016-03-03 13:00:00,124.99,125.11,124.99,125.11,9009.194159004866,99.9109,100.0068,99.9109,100.0068,9009.1942
2016-03-03 13:05:00,125.1,125.11,125.06,125.09,10199.02650081125,99.9988,100.0068,99.9668,99.9908,10199.0265
2016-03-03 13:10:00,125.07,125.1,125.04,125.08,4910.762574364521,99.9748,99.9988,99.9508,99.9828,4910.7626
2016-03-03 13:15:00,125.1,125.11,125.08,125.08,1833.4234721471064,99.9988,100.0068,99.9828,99.9828,1833.4235
2016-03-03 13:20:00,125.08,125.19,125.08,125.18,2379.6646836127634,99.9828,100.0707,99.9828,100.0627,2379.6647
2016-03-03 13:25:00,125.15,125.15,125.09,125.12,6671.714440237966,100.0388,100.0388,99.9908,100.0148,6671.7144
2016-03-03 13:30:00,125.1,125.25,125.09,125.25,3406.165494862088,99.9988,100.1187,99.9908,100.1187,3406.1655
2016-03-03 13:35:00,125.26,125.31,125.19,125.29,11743.645213628988,100.1267,100.1666,100.0707,100.1507,11743.6452
2016-03-03 13:40:00,125.26,125.29,125.24,125.29,2163.3315305570577,100.1267,100.1507,100.1107,100.1507,2163.3315
2016-03-03 13:45:00,125.31,125.39,125.27,125.37,8998.377501352083,100.1666,100.2306,100.1347,100.2146,8998.3775
2016-03-03 13:50:00,125.37,125.43,125.32,125.35,13833.423472147106,100.2146,100.2626,100.1746,100.1986,13833.4235
2016-03-03 13:55:00,125.42,125.44,125.31,125.36,4938.885884261763,100.2546,100.2706,100.1666,100.2066,4938.8859
2016-03-03 14:00:00,125.36,125.38,125.24,125.36,4767.982693347755,100.2066,100.2226,100.1107,100.2066,4767.9827
2016-03-03 14:05:00,125.29,125.31,125.17,125.31,2880.4759329367225,100.1507,100.1666,100.0547,100.1666,2880.4759
2016-03-03 14:10:00,125.27,125.41,125.27,125.41,1247.160627366144,100.1347,100.2466,100.1347,100.2466,1247.1606
2016-03-03 14:15:00,125.41,125.41,125.19,125.21,4248.783126014062,100.2466,100.2466,100.0707,100.0867,4248.7831
2016-03-03 14:20:00,125.21,125.39,125.21,125.37,4545.159545700379,100.0867,100.2306,100.0867,100.2146,4545.1595
2016-03-03 14:25:00,125.3,125.4,125.17,125.17,4379.664683612764,100.1587,100.2386,100.0547,100.0547,4379.6647
2016-03-03 14:30:00,125.2,125.22,125.11,125.15,6126.554894537588,100.0787,100.0947,100.0068,100.0388,6126.5549
2016-03-03 14:35:00,125.2,125.35,125.16,125.33,5131.422390481341,100.0787,100.1986,100.0467,100.1826,5131.4224
2016-03-03 14:40:00,125.36,125.39,125.29,125.38,2861.005949161709,100.2066,100.2306,100.1507,100.2226,2861.0059
2016-03-03 14:45:00,125.34,125.36,125.26,125.34,10910.76257436452,100.1906,100.2066,100.1267,100.1906,10910.7626
2016-03-03 14:50:00,125.38,125.38,125.23,125.28,5265.548945375878,100.2226,100.2226,100.1027,100.1427,5265.5489
2016-03-03 14:55:00,125.28,125.39,125.25,125.33,8407.787993510005,100.1427,100.2306,100.1187,100.1826,8407.788
2016-03-03 15:00:00,125.27,125.35,125.24,125.25,10403.46133044889,100.1347,100.1986,100.1107,100.1187,10403.4613
2016-03-03 15:05:00,125.27,125.28,125.08,125.13,6605.732828555976,100.1347,100.1427,99.9828,100.0228,6605.7328
2016-03-03 15:10:00,125.1,125.13,125.02,125.12,4999.45916711736,99.9988,100.0228,99.9348,100.0148,4999.4592
2016-03-03 15:15:00,125.11,125.15,124.96,124.96,19717.685235262303,100.0068,100.0388,99.8869,99.8869,19717.6852
2016-03-03 15:20:00,124.97,125.04,124.95,124.98,10146.0248783126,99.8949,99.9508,99.8789,99.9029,10146.0249
2016-03-03 15:25:00,124.96,124.96,124.67,124.67,29143.320713899404,99.8869,99.8869,99.6551,99.6551,29143.3207
2016-03-03 15:30:00,124.67,124.78,124.64,124.71,20571.119524067064,99.6551,99.743,99.6311,99.687,20571.1195
2016-03-03 15:35:00,124.72,124.96,124.71,124.88,16235.803136830718,99.695,99.8869,99.687,99.8229,16235.8031
2016-03-03 15:40:00,124.87,124.91,124.75,124.85,24376.419686316927,99.8149,99.8469,99.719,99.7989,24376.4197
2016-03-03 15:45:00,124.82,124.92,124.71,124.91,27771.76852352623,99.775,99.8549,99.687,99.8469,27771.7685
2016-03-03 15:50:00,124.92,124.96,124.88,124.95,31366.14386154678,99.8549,99.8869,99.8229,99.8789,31366.1439
2016-03-03 15:55:00,124.94,125.0,124.65,124.7,97988.10167658194,99.8709,99.9188,99.6391,99.679,97988.1017
2016-03-04 09:30:00,125.43,125.43,124.59,124.92,19203.893996755003,100.2626,100.2626,99.5911,99.8549,19203.894
2016-03-04 09:35:00,124.77,124.77,124.26,124.59,13524.067063277447,99.735,99.735,99.3273,99.5911,13524.0671
2016-03-04 09:40:00,124.6,124.68,123.98,124.16,26797.18766901028,99.5991,99.6631,99.1035,99.2474,26797.1877
2016-03-04 09:45:00,124.34,124.37,124.08,124.37,6538.669551108707,99.3913,99.4153,99.1834,99.4153,6538.6696
2016-03-04 09:50:00,124.4,124.45,123.73,123.73,4782.0443482963765,99.4392,99.4792,98.9037,98.9037,4782.0443
2016-03-04 09:55:00,123.74,124.07,123.74,123.86,21956.733369388858,98.9117,99.1755,98.9117,99.0076,21956.7334
2016-03-04 10:00:00,123.92,123.95,123.49,123.69,10756.084369929691,99.0556,99.0795,98.7118,98.8717,10756.0844
2016-03-04 10:05:00,123.77,124.05,123.74,123.86,5040.562466197945,98.9356,99.1595,98.9117,99.0076,5040.5625
2016-03-04 10:10:00,123.98,124.22,123.85,124.22,9451.595457003785,99.1035,99.2954,98.9996,99.2954,9451.5955
2016-03-04 10:15:00,124.25,124.37,123.98,123.98,10641.427798810168,99.3193,99.4153,99.1035,99.1035,10641.4278
2016-03-04 10:20:00,123.95,124.16,123.76,124.12,15608.436992969171,99.0795,99.2474,98.9277,99.2154,15608.437
2016-03-04 10:25:00,124.13,124.46,124.09,124.46,9776.095186587345,99.2234,99.4872,99.1914,99.4872,9776.0952
2016-03-04 10:30:00,124.45,124.56,124.32,124.42,10714.981070849108,99.4792,99.5671,99.3753,99.4552,10714.9811
2016-03-04 10:35:00,124.41,124.53,124.33,124.37,15174.68902109248,99.4472,99.5432,99.3833,99.4153,15174.689
2016-03-04 10:40:00,124.47,124.62,124.37,124.59,15879.935100054085,99.4952,99.6151,99.4153,99.5911,15879.9351
2016-03-04 10:45:00,124.59,124.84,124.59,124.84,8520.281233098973,99.5911,99.791,99.5911,99.791,8520.2812
2016-03-04 10:50:00,124.81,124.96,124.75,124.93,11325.040562466198,99.767,99.8869,99.719,99.8629,11325.0406
2016-03-04 10:55:00,124.94,124.95,124.76,124.8,10601.406165494862,99.8709,99.8789,99.727,99.759,10601.4062
2016-03-04 11:00:00,124.82,125.03,124.82,124.97,16779.88101676582,99.775,99.9428,99.775,99.8949,16779.881
2016-03-04 11:05:00,125.02,125.21,125.02,125.18,14058.40995132504,99.9348,100.0867,99.9348,100.0627,14058.41
2016-03-04 11:10:00,125.2,125.21,125.03,125.16,10949.702541914548,100.0787,100.0867,99.9428,100.0467,10949.7025
2016-03-04 11:15:00,125.16,125.47,125.13,125.45,11697.133585722013,100.0467,100.2945,100.0228,100.2786,11697.1336
2016-03-04 11:20:00,125.46,125.5,125.41,125.44,9951.325040562466,100.2866,100.3185,100.2466,100.2706,9951.325
2016-03-04 11:25:00,125.45,125.53,125.35,125.45,11465.657111952409,100.2786,100.3425,100.1986,100.2786,11465.6571
2016-03-04 11:30:00,125.45,125.59,125.45,125.5,9507.84207679827,100.2786,100.3905,100.2786,100.3185,9507.8421
2016-03-04 11:35:00,125.54,125.57,125.38,125.48,4615.467820443483,100.3505,100.3745,100.2226,100.3025,4615.4678
2016-03-04 11:40:00,125.47,125.48,125.32,125.36,3179.0156841535963,100.2945,100.3025,100.1746,100.2066,3179.0157
2016-03-04 11:45:00,125.33,125.51,125.33,125.48,6922.660897782585,100.1826,100.3265,100.1826,100.3025,6922.6609
2016-03-04 11:50:00,125.53,125.6,125.51,125.59,1856.138453217956,100.3425,100.3985,100.3265,100.3905,1856.1385
2016-03-04 11:55:00,125.63,125.72,125.57,125.72,7916.711736073553,100.4224,100.4944,100.3745,100.4944,7916.7117
2016-03-04 12:00:00,125.72,125.95,125.64,125.87,15729.583558680368,100.4944,100.6782,100.4304,100.6143,15729.5836
2016-03-04 12:05:00,125.91,125.91,125.76,125.81,5488.372093023256,100.6463,100.6463,100.5264,100.5663,5488.3721
2016-03-04 12:10:00,125.83,125.9,125.77,125.77,4773.391022174148,100.5823,100.6383,100.5343,100.5343,4773.391
2016-03-04 12:15:00,125.73,125.73,125.63,125.69,4110.32990805841,100.5024,100.5024,100.4224,100.4704,4110.3299
2016-03-04 12:20:00,125.71,125.8,125.67,125.68,3050.297458085452,100.4864,100.5583,100.4544,100.4624,3050.2975
2016-03-04 12:25:00,125.7,125.79,125.66,125.66,9076.257436452135,100.4784,100.5503,100.4464,100.4464,9076.2574
2016-03-04 12:30:00,125.67,125.74,125.62,125.67,9471.0654407788,100.4544,100.5104,100.4144,100.4544,9471.0654
2016-03-04 12:35:00,125.67,125.71,125.57,125.61,6209.843158464035,100.4544,100.4864,100.3745,100.4065,6209.8432
2016-03-04 12:40:00,125.64,125.68,125.49,125.51,9329.367225527312,100.4304,100.4624,100.3105,100.3265,9329.3672
2016-03-04 12:45:00,125.55,125.57,125.45,125.46,11047.052460789617,100.3585,100.3745,100.2786,100.2866,11047.0525
2016-03-04 12:50:00,125.45,125.67,125.45,125.6,8584.099513250405,100.2786,100.4544,100.2786,100.3985,8584.0995
2016-03-04 12:55:00,125.59,125.64,125.52,125.61,4110.32990805841,100.3905,100.4304,100.3345,100.4065,4110.3299
2016-03-04 13:00:00,125.63,125.67,125.61,125.63,7760.951865873445,100.4224,100.4544,100.4065,100.4224,7760.9519
2016-03-04 13:05:00,125.67,125.67,125.45,125.45,4831.800973499188,100.4544,100.4544,100.2786,100.2786,4831.801
2016-03-04 13:10:00,125.45,125.45,125.31,125.35,11069.767441860466,100.2786,100.2786,100.1666,100.1986,11069.7674
2016-03-04 13:15:00,125.35,125.46,125.33,125.37,17501.3520822066,100.1986,100.2866,100.1826,100.2146,17501.3521
2016-03-04 13:20:00,125.41,125.64,125.38,125.55,27237.42563547864,100.2466,100.4304,100.2226,100.3585,27237.4256
2016-03-04 13:25:00,125.57,125.68,125.5,125.68,3479.718766901028,100.3745,100.4624,100.3185,100.4624,3479.7188
2016-03-04 13:30:00,125.71,125.73,125.56,125.59,10519.199567333691,100.4864,100.5024,100.3665,100.3905,10519.1996
2016-03-04 13:35:00,125.55,125.66,125.55,125.58,5002.704164413196,100.3585,100.4464,100.3585,100.3825,5002.7042
2016-03-04 13:40:00,125.61,125.69,125.58,125.68,7387.777176852353,100.4065,100.4704,100.3825,100.4624,7387.7772
2016-03-04 13:45:00,125.7,125.88,125.7,125.82,9414.818820984316,100.4784,100.6223,100.4784,100.5743,9414.8188
2016-03-04 13:50:00,125.87,125.87,125.8,125.85,5791.238507301244,100.6143,100.6143,100.5583,100.5983,5791.2385
2016-03-04 13:55:00,125.82,125.91,125.81,125.85,13383.450513791238,100.5743,100.6463,100.5663,100.5983,13383.4505
2016-03-04 14:00:00,125.85,125.85,125.64,125.7,9189.83234180638,100.5983,100.5983,100.4304,100.4784,9189.8323
2016-03-04 14:05:00,125.65,125.67,125.41,125.45,7345.59221200649,100.4384,100.4544,100.2466,100.2786,7345.5922
2016-03-04 14:10:00,125.43,125.47,125.24,125.24,11779.34018388318,100.2626,100.2945,100.1107,100.1107,11779.3402
2016-03-04 14:15:00,125.24,125.33,125.19,125.24,6600.324499729583,100.1107,100.1826,100.0707,100.1107,6600.3245
2016-03-04 14:20:00,125.24,125.27,125.15,125.22,6684.694429421309,100.1107,100.1347,100.0388,100.0947,6684.6944
2016-03-04 14:25:00,125.23,125.23,125.09,125.15,5732.828555976204,100.1027,100.1027,99.9908,100.0388,5732.8286
2016-03-04 14:30:00,125.13,125.13,125.04,125.1,6273.661438615468,100.0228,100.0228,99.9508,99.9988,6273.6614
2016-03-04 14:35:00,125.08,125.1,125.03,125.09,6187.128177393185,99.9828,99.9988,99.9428,99.9908,6187.1282
2016-03-04 14:40:00,125.03,125.05,124.91,124.94,11127.095727420226,99.9428,99.9588,99.8469,99.8709,11127.0957
2016-03-04 14:45:00,124.95,124.96,124.79,124.85,9100.054083288263,99.8789,99.8869,99.751,99.7989,9100.0541
2016-03-04 14:50:00,124.87,124.87,124.7,124.7,11826.933477555434,99.8149,99.8149,99.679,99.679,11826.9335
2016-03-04 14:55:00,124.71,124.88,124.66,124.82,11307.73391022174,99.687,99.8229,99.6471,99.775,11307.7339
2016-03-04 15:00:00,124.84,124.88,124.55,124.59,12964.845862628448,99.791,99.8229,99.5591,99.5911,12964.8459
2016-03-04 15:05:00,124.51,124.88,124.51,124.88,19097.890751757703,99.5272,99.8229,99.5272,99.8229,19097.8908
2016-03-04 15:10:00,124.87,124.9,124.68,124.74,9344.510546241212,99.8149,99.8389,99.6631,99.711,9344.5105
2016-03-04 15:15:00,124.74,124.96,124.67,124.94,17775.013520822067,99.711,99.8869,99.6551,99.8709,17775.0135
2016-03-04 15:20:00,124.95,124.95,124.63,124.84,28168.73985938345,99.8789,99.8789,99.6231,99.791,28168.7399
2016-03-04 15:25:00,124.89,124.98,124.77,124.88,12963.764196863169,99.8309,99.9029,99.735,99.8229,12963.7642
2016-03-04 15:30:00,124.91,125.08,124.79,124.9,24243.37479718767,99.8469,99.9828,99.751,99.8389,24243.3748
2016-03-04 15:35:00,124.92,124.94,124.69,124.79,24882.63926446728,99.8549,99.8709,99.6711,99.751,24882.6393
2016-03-04 15:40:00,124.74,124.88,124.72,124.8,34218.49648458626,99.711,99.8229,99.695,99.759,34218.4965
2016-03-04 15:45:00,124.79,124.81,124.7,124.73,37118.442401298,99.751,99.767,99.679,99.703,37118.4424
2016-03-04 15:50:00,124.75,124.77,124.63,124.66,50885.88426176312,99.719,99.735,99.6231,99.6471,50885.8843
2016-03-04 15:55:00,124.66,124.72,124.48,124.61,94089.77825851813,99.6471,99.695,99.5032,99.6071,94089.7783
2016-03-07 09:30:00,124.52,124.52,123.76,124.47,17261.222282314764,99.5352,99.5352,98.9277,99.4952,17261.2223
2016-03-07 09:35:00,124.6,124.96,124.6,124.7,5713.358572201189,99.5991,99.8869,99.5991,99.679,5713.3586
2016-03-07 09:40:00,124.7,125.05,124.59,124.72,4537.587885343429,99.679,99.9588,99.5911,99.695,4537.5879
2016-03-07 09:45:00,124.72,124.98,124.45,124.7,30611.141157382368,99.695,99.9029,99.4792,99.679,30611.1412
2016-03-07 09:50:00,124.56,124.68,124.33,124.56,6364.521362898864,99.5671,99.6631,99.3833,99.5671,6364.5214
2016-03-07 09:55:00,124.53,124.59,124.28,124.43,26277.98810167658,99.5432,99.5911,99.3433,99.4632,26277.9881
2016-03-07 10:00:00,124.4,124.59,124.29,124.47,7028.66414277988,99.4392,99.5911,99.3513,99.4952,7028.6641
2016-03-07 10:05:00,124.55,124.82,124.48,124.82,6750.676041103299,99.5591,99.775,99.5032,99.775,6750.676
2016-03-07 10:10:00,124.74,124.87,124.63,124.66,6762.574364521362,99.711,99.8149,99.6231,99.6471,6762.5744
2016-03-07 10:15:00,124.69,125.02,124.64,124.96,6972.417522985397,99.6711,99.9348,99.6311,99.8869,6972.4175
2016-03-07 10:20:00,124.89,125.12,124.76,125.08,6491.076257436452,99.8309,100.0148,99.727,99.9828,6491.0763
2016-03-07 10:25:00,125.07,125.23,124.88,125.02,2693.347755543537,99.9748,100.1027,99.8229,99.9348,2693.3478
2016-03-07 10:30:00,124.99,125.2,124.95,125.11,6477.014602487831,99.9109,100.0787,99.8789,100.0068,6477.0146
2016-03-07 10:35:00,125.15,125.24,125.08,125.18,4228.231476473769,100.0388,100.1107,99.9828,100.0627,4228.2315
2016-03-07 10:40:00,125.23,125.33,125.16,125.23,3461.3304488912927,100.1027,100.1826,100.0467,100.1027,3461.3304
2016-03-07 10:45:00,125.15,125.29,125.14,125.18,18700.919415900487,100.0388,100.1507,100.0308,100.0627,18700.9194
2016-03-07 10:50:00,125.13,125.24,125.08,125.17,14273.661438615469,100.0228,100.1107,99.9828,100.0547,14273.6614
2016-03-07 10:55:00,125.22,125.37,125.19,125.34,4766.901027582477,100.0947,100.2146,100.0707,100.1906,4766.901
2016-03-07 11:00:00,125.34,125.5,125.33,125.41,6350.459707950243,100.1906,100.3185,100.1826,100.2466,6350.4597
2016-03-07 11:05:00,125.39,125.57,125.36,125.57,6922.660897782585,100.2306,100.3745,100.2066,100.3745,6922.6609
2016-03-07 11:10:00,125.61,125.7,125.56,125.6,5512.168739859383,100.4065,100.4784,100.3665,100.3985,5512.1687
2016-03-07 11:15:00,125.63,125.63,125.44,125.52,1189.8323418063817,100.4224,100.4224,100.2706,100.3345,1189.8323
2016-03-07 11:20:00,125.48,125.73,125.48,125.65,5071.930773391022,100.3025,100.5024,100.3025,100.4384,5071.9308
2016-03-07 11:25:00,125.59,125.6,125.35,125.37,2379.6646836127634,100.3905,100.3985,100.1986,100.2146,2379.6647
2016-03-07 11:30:00,125.38,125.44,125.22,125.33,2428.3396430502976,100.2226,100.2706,100.0947,100.1826,2428.3396
2016-03-07 11:35:00,125.32,125.42,125.31,125.36,8406.706327744727,100.1746,100.2546,100.1666,100.2066,8406.7063
2016-03-07 11:40:00,125.45,125.52,125.31,125.31,5621.416982152515,100.2786,100.3345,100.1666,100.1666,5621.417
2016-03-07 11:45:00,125.39,125.39,125.15,125.15,2080.043266630611,100.2306,100.2306,100.0388,100.0388,2080.0433
2016-03-07 11:50:00,125.26,125.26,125.18,125.19,3136.830719307734,100.1267,100.1267,100.0627,100.0707,3136.8307
2016-03-07 11:55:00,125.19,125.19,124.87,124.91,16276.906435911304,100.0707,100.0707,99.8149,99.8469,16276.9064
2016-03-07 12:00:00,124.93,124.97,124.88,124.94,7806.381828015143,99.8629,99.8949,99.8229,99.8709,7806.3818
2016-03-07 12:05:00,124.87,124.87,124.68,124.7,3136.830719307734,99.8149,99.8149,99.6631,99.679,3136.8307
2016-03-07 12:10:00,124.67,124.79,124.59,124.66,4888.047593293672,99.6551,99.751,99.5911,99.6471,4888.0476
2016-03-07 12:15:00,124.66,124.77,124.63,124.64,3569.4970254191453,99.6471,99.735,99.6231,99.6311,3569.497
2016-03-07 12:20:00,124.68,124.72,124.59,124.59,1741.4818820984317,99.6631,99.695,99.5911,99.5911,1741.4819
2016-03-07 12:25:00,124.57,124.68,124.52,124.57,2595.997836668469,99.5751,99.6631,99.5352,99.5751,2595.9978
2016-03-07 12:30:00,124.58,124.7,124.54,124.69,7229.853975121687,99.5831,99.679,99.5511,99.6711,7229.854
2016-03-07 12:35:00,124.71,124.73,124.61,124.63,2161.1681990265006,99.687,99.703,99.6071,99.6231,2161.1682
2016-03-07 12:40:00,124.62,124.73,124.58,124.58,8128.718226068145,99.6151,99.703,99.5831,99.5831,8128.7182
2016-03-07 12:45:00,124.6,124.6,124.38,124.41,7063.277447268793,99.5991,99.5991,99.4233,99.4472,7063.2774
2016-03-07 12:50:00,124.4,124.43,124.32,124.35,5719.848566792861,99.4392,99.4632,99.3753,99.3993,5719.8486
2016-03-07 12:55:00,124.39,124.44,124.35,124.38,4471.606273661439,99.4312,99.4712,99.3993,99.4233,4471.6063
2016-03-07 13:00:00,124.42,124.42,124.31,124.31,7793.401838831801,99.4552,99.4552,99.3673,99.3673,7793.4018
2016-03-07 13:05:00,124.3,124.44,124.3,124.38,4349.378042184965,99.3593,99.4712,99.3593,99.4233,4349.378
2016-03-07 13:10:00,124.38,124.52,124.35,124.37,4326.663061114115,99.4233,99.5352,99.3993,99.4153,4326.6631
2016-03-07 13:15:00,124.34,124.44,124.26,124.43,6517.036235803137,99.3913,99.4712,99.3273,99.4632,6517.0362
2016-03-07 13:20:00,124.41,124.41,124.18,124.23,4542.9962141698215,99.4472,99.4472,99.2634,99.3033,4542.9962
2016-03-07 13:25:00,124.32,124.32,124.24,124.27,2704.164413196322,99.3753,99.3753,99.3113,99.3353,2704.1644
2016-03-07 13:30:00,124.3,124.3,123.91,123.91,11043.80746349378,99.3593,99.3593,99.0476,99.0476,11043.8075
2016-03-07 13:35:00,123.98,124.09,123.93,123.98,14000.0,99.1035,99.1914,99.0635,99.1035,14000.0
2016-03-07 13:40:00,123.99,124.08,123.92,124.04,13026.500811249323,99.1115,99.1834,99.0556,99.1515,13026.5008
2016-03-07 13:45:00,124.05,124.16,123.98,124.11,12453.217955651704,99.1595,99.2474,99.1035,99.2074,12453.218
2016-03-07 13:50:00,124.12,124.29,124.11,124.25,3301.24391563007,99.2154,99.3513,99.2074,99.3193,3301.2439
2016-03-07 13:55:00,124.23,124.35,124.21,124.25,7950.243374797187,99.3033,99.3993,99.2874,99.3193,7950.2434
2016-03-07 14:00:00,124.27,124.27,124.13,124.13,7616.008653326122,99.3353,99.3353,99.2234,99.2234,7616.0087
2016-03-07 14:05:00,124.11,124.23,124.1,124.19,5458.085451595457,99.2074,99.3033,99.1994,99.2714,5458.0855
2016-03-07 14:10:00,124.13,124.17,124.1,124.1,4733.369388858842,99.2234,99.2554,99.1994,99.1994,4733.3694
2016-03-07 14:15:00,124.06,124.06,123.9,123.92,12151.433207138994,99.1675,99.1675,99.0396,99.0556,12151.4332
2016-03-07 14:20:00,124.02,124.07,123.93,123.98,3389.9405083829097,99.1355,99.1755,99.0635,99.1035,3389.9405
2016-03-07 14:25:00,124.01,124.01,123.82,123.94,3354.245538128718,99.1275,99.1275,98.9756,99.0715,3354.2455
2016-03-07 14:30:00,123.9,123.91,123.73,123.73,5842.076798269334,99.0396,99.0476,98.9037,98.9037,5842.0768
2016-03-07 14:35:00,123.73,123.78,123.68,123.74,14010.816657652786,98.9037,98.9436,98.8637,98.9117,14010.8167
2016-03-07 14:40:00,123.74,123.86,123.73,123.86,7261.222282314765,98.9117,99.0076,98.9037,99.0076,7261.2223
2016-03-07 14:45:00,123.86,123.98,123.86,123.96,5760.951865873445,99.0076,99.1035,99.0076,99.0875,5760.9519
2016-03-07 14:50:00,123.99,124.12,123.95,124.08,63734.99188750676,99.1115,99.2154,99.0795,99.1834,63734.9919
2016-03-07 14:55:00,124.1,124.22,124.1,124.18,5624.66197944835,99.1994,99.2954,99.1994,99.2634,5624.662
2016-03-07 15:00:00,124.15,124.18,123.97,123.98,4968.090859924283,99.2394,99.2634,99.0955,99.1035,4968.0909
2016-03-07 15:05:00,124.0,124.13,123.86,124.11,22903.19091400757,99.1195,99.2234,99.0076,99.2074,22903.1909
2016-03-07 15:10:00,124.15,124.23,124.04,124.23,14042.184964845865,99.2394,99.3033,99.1515,99.3033,14042.185
2016-03-07 15:15:00,124.21,124.39,124.2,124.36,7583.558680367766,99.2874,99.4312,99.2794,99.4073,7583.5587
2016-03-07 15:20:00,124.32,124.47,124.27,124.47,11533.802055164952,99.3753,99.4952,99.3353,99.4952,11533.8021
2016-03-07 15:25:00,124.52,124.55,124.43,124.45,4975.662520281233,99.5352,99.5591,99.4632,99.4792,4975.6625
2016-03-07 15:30:00,124.49,124.54,124.38,124.42,11367.22552731206,99.5112,99.5511,99.4233,99.4552,11367.2255
2016-03-07 15:35:00,124.47,124.58,124.42,124.49,9571.660356949702,99.4952,99.5831,99.4552,99.5112,9571.6604
2016-03-07 15:40:00,124.51,124.57,124.47,124.48,13810.708491076257,99.5272,99.5751,99.4952,99.5032,13810.7085
2016-03-07 15:45:00,124.53,124.62,124.49,124.52,12852.35262303948,99.5432,99.6151,99.5112,99.5352,12852.3526
2016-03-07 15:50:00,124.53,124.63,124.53,124.58,13150.892374256357,99.5432,99.6231,99.5432,99.5831,13150.8924
2016-03-07 15:55:00,124.58,124.76,124.54,124.74,35374.797187669006,99.5831,99.727,99.5511,99.711,35374.7972
2016-03-08 09:30:00,123.81,124.3,123.47,123.64,12678.204434829637,98.9676,99.3593,98.6958,98.8317,12678.2044
2016-03-08 09:35:00,123.77,124.0,123.54,123.67,3895.078420767983,98.9356,99.1195,98.7518,98.8557,3895.0784
2016-03-08 09:40:00,123.58,123.59,122.83,123.2,6751.757706868578,98.7838,98.7918,98.1843,98.48,6751.7577
2016-03-08 09:45:00,123.25,123.44,123.03,123.41,5715.5219037317465,98.52,98.6719,98.3441,98.6479,5715.5219
2016-03-08 09:50:00,123.2,123.31,122.88,123.03,7016.765819361817,98.48,98.5679,98.2242,98.3441,7016.7658
2016-03-08 09:55:00,122.94,123.0,122.6,122.6,14902.109248242292,98.2722,98.3201,98.0004,98.0004,14902.1092
2016-03-08 10:00:00,122.73,122.73,122.38,122.67,4532.179556517036,98.1043,98.1043,97.8246,98.0564,4532.1796
2016-03-08 10:05:00,122.76,122.82,122.44,122.44,7517.577068685776,98.1283,98.1763,97.8725,97.8725,7517.5771
2016-03-08 10:10:00,122.44,122.63,122.44,122.5,3571.6603569497024,97.8725,98.0244,97.8725,97.9205,3571.6604
2016-03-08 10:15:00,122.47,122.54,122.38,122.44,4815.575987020011,97.8965,97.9524,97.8246,97.8725,4815.576
2016-03-08 10:20:00,122.39,122.53,122.39,122.44,1528.3937263385612,97.8325,97.9445,97.8325,97.8725,1528.3937
2016-03-08 10:25:00,122.38,122.38,122.25,122.37,3386.695511087074,97.8246,97.8246,97.7206,97.8166,3386.6955
2016-03-08 10:30:00,122.26,122.46,122.24,122.37,5451.595457003786,97.7286,97.8885,97.7126,97.8166,5451.5955
2016-03-08 10:35:00,122.46,122.46,122.24,122.24,3862.628447809627,97.8885,97.8885,97.7126,97.7126,3862.6284
2016-03-08 10:40:00,122.21,122.27,122.08,122.14,4526.771227690643,97.6887,97.7366,97.5847,97.6327,4526.7712
2016-03-08 10:45:00,122.17,122.26,122.11,122.24,4260.681449432125,97.6567,97.7286,97.6087,97.7126,4260.6814
2016-03-08 10:50:00,122.18,122.24,122.13,122.13,9624.66197944835,97.6647,97.7126,97.6247,97.6247,9624.662
2016-03-08 10:55:00,122.15,122.15,121.98,122.07,4817.739318550568,97.6407,97.6407,97.5048,97.5768,4817.7393
2016-03-08 11:00:00,122.15,122.31,122.09,122.31,9507.84207679827,97.6407,97.7686,97.5927,97.7686,9507.8421
2016-03-08 11:05:00,122.31,122.54,122.31,122.48,6893.455922120064,97.7686,97.9524,97.7686,97.9045,6893.4559
2016-03-08 11:10:00,122.44,122.54,122.34,122.42,4542.9962141698215,97.8725,97.9524,97.7926,97.8565,4542.9962
2016-03-08 11:15:00,122.47,122.76,122.45,122.72,5830.178474851271,97.8965,98.1283,97.8805,98.0963,5830.1785
2016-03-08 11:20:00,122.71,122.71,122.51,122.57,4005.408328826392,98.0883,98.0883,97.9285,97.9764,4005.4083
2016-03-08 11:25:00,122.59,122.89,122.56,122.88,3600.8653326122226,97.9924,98.2322,97.9684,98.2242,3600.8653
2016-03-08 11:30:00,122.86,123.08,122.86,123.0,2163.3315305570577,98.2082,98.3841,98.2082,98.3201,2163.3315
2016-03-08 11:35:00,122.97,123.03,122.94,122.94,3750.13520822066,98.2962,98.3441,98.2722,98.2722,3750.1352
2016-03-08 11:40:00,122.93,122.97,122.77,122.8,4326.663061114115,98.2642,98.2962,98.1363,98.1603,4326.6631
2016-03-08 11:45:00,122.9,123.11,122.89,123.1,2267.1714440237965,98.2402,98.4081,98.2322,98.4001,2267.1714
2016-03-08 11:50:00,123.11,123.38,123.11,123.24,7146.5657111952405,98.4081,98.6239,98.4081,98.512,7146.5657
2016-03-08 11:55:00,123.26,123.4,123.26,123.4,3633.3153055705775,98.528,98.6399,98.528,98.6399,3633.3153
2016-03-08 12:00:00,123.4,123.4,123.2,123.25,4845.86262844781,98.6399,98.6399,98.48,98.52,4845.8626
2016-03-08 12:05:00,123.27,123.6,123.27,123.6,4234.721471065441,98.536,98.7998,98.536,98.7998,4234.7215
2016-03-08 12:10:00,123.61,123.76,123.61,123.69,7155.219037317469,98.8078,98.9277,98.8078,98.8717,7155.219
2016-03-08 12:15:00,123.67,123.87,123.67,123.81,2761.4926987560843,98.8557,99.0156,98.8557,98.9676,2761.4927
2016-03-08 12:20:00,123.8,123.95,123.78,123.9,4051.9199567333694,98.9596,99.0795,98.9436,99.0396,4051.92
2016-03-08 12:25:00,123.82,123.98,123.82,123.86,3963.22336398053,98.9756,99.1035,98.9756,99.0076,3963.2234
2016-03-08 12:30:00,123.94,123.94,123.8,123.83,2426.1763115197405,99.0715,99.0715,98.9596,98.9836,2426.1763
2016-03-08 12:35:00,123.78,123.89,123.66,123.85,4205.516495402921,98.9436,99.0316,98.8477,98.9996,4205.5165
2016-03-08 12:40:00,123.9,124.13,123.89,124.1,5969.713358572201,99.0396,99.2234,99.0316,99.1994,5969.7134
2016-03-08 12:45:00,124.11,124.11,123.98,124.09,4020.551649540292,99.2074,99.2074,99.1035,99.1914,4020.5516
2016-03-08 12:50:00,124.02,124.13,124.02,124.1,7982.693347755543,99.1355,99.2234,99.1355,99.1994,7982.6933
2016-03-08 12:55:00,124.12,124.27,124.1,124.27,3993.5100054083287,99.2154,99.3353,99.1994,99.3353,3993.51
2016-03-08 13:00:00,124.14,124.26,124.13,124.18,3893.996755002704,99.2314,99.3273,99.2234,99.2634,3893.9968
2016-03-08 13:05:00,124.25,124.26,124.11,124.17,3806.381828015143,99.3193,99.3273,99.2074,99.2554,3806.3818
2016-03-08 13:10:00,124.1,124.2,123.98,124.1,8065.98161168199,99.1994,99.2794,99.1035,99.1994,8065.9816
2016-03-08 13:15:00,124.19,124.35,124.19,124.29,2100.594916170903,99.2714,99.3993,99.2714,99.3513,2100.5949
2016-03-08 13:20:00,124.32,124.62,124.32,124.62,5563.007030827474,99.3753,99.6151,99.3753,99.6151,5563.007
2016-03-08 13:25:00,124.58,124.62,124.45,124.49,5078.420767982693,99.5831,99.6151,99.4792,99.5112,5078.4208
2016-03-08 13:30:00,124.46,124.49,124.4,124.47,3244.9972958355866,99.4872,99.5112,99.4392,99.4952,3244.9973
2016-03-08 13:35:00,124.47,124.59,124.46,124.51,2823.1476473769603,99.4952,99.5911,99.4872,99.5272,2823.1476
2016-03-08 13:40:00,124.51,124.65,124.47,124.6,8964.845862628448,99.5272,99.6391,99.4952,99.5991,8964.8459
2016-03-08 13:45:00,124.58,124.63,124.45,124.52,6473.769605191996,99.5831,99.6231,99.4792,99.5352,6473.7696
2016-03-08 13:50:00,124.52,124.61,124.48,124.61,3785.830178474851,99.5352,99.6071,99.5032,99.6071,3785.8302
2016-03-08 13:55:00,124.65,124.7,124.59,124.63,15253.650621957817,99.6391,99.679,99.5911,99.6231,15253.6506
2016-03-08 14:00:00,124.63,124.69,124.51,124.52,14433.74797187669,99.6231,99.6711,99.5272,99.5352,14433.748
2016-03-08 14:05:00,124.57,124.74,124.56,124.74,8724.716062736614,99.5751,99.711,99.5671,99.711,8724.7161
2016-03-08 14:10:00,124.74,124.89,124.7,124.8,15399.675500270416,99.711,99.8309,99.679,99.759,15399.6755
2016-03-08 14:15:00,124.87,124.87,124.38,124.38,6922.660897782585,99.8149,99.8149,99.4233,99.4233,6922.6609
2016-03-08 14:20:00,124.39,124.41,124.25,124.25,4065.98161168199,99.4312,99.4472,99.3193,99.3193,4065.9816
2016-03-08 14:25:00,124.17,124.23,124.1,124.19,2905.3542455381285,99.2554,99.3033,99.1994,99.2714,2905.3542
2016-03-08 14:30:00,124.23,124.34,124.21,124.31,6473.769605191996,99.3033,99.3913,99.2874,99.3673,6473.7696
2016-03-08 14:35:00,124.33,124.33,123.93,123.93,7297.998918334234,99.3833,99.3833,99.0635,99.0635,7297.9989
2016-03-08 14:40:00,123.93,124.14,123.89,124.14,3569.4970254191453,99.0635,99.2314,99.0316,99.2314,3569.497
2016-03-08 14:45:00,124.15,124.35,124.12,124.31,4949.702541914548,99.2394,99.3993,99.2154,99.3673,4949.7025
2016-03-08 14:50:00,124.31,124.31,123.99,124.1,7030.8274743104375,99.3673,99.3673,99.1115,99.1994,7030.8275
2016-03-08 14:55:00,124.13,124.23,124.13,124.2,14011.898323418063,99.2234,99.3033,99.2234,99.2794,14011.8983
2016-03-08 15:00:00,124.2,124.2,124.02,124.02,8717.144402379665,99.2794,99.2794,99.1355,99.1355,8717.1444
2016-03-08 15:05:00,124.04,124.1,124.0,124.0,11137.912385073012,99.1515,99.1994,99.1195,99.1195,11137.9124
2016-03-08 15:10:00,124.03,124.15,123.95,124.1,9898.323418063816,99.1435,99.2394,99.0795,99.1994,9898.3234
2016-03-08 15:15:00,124.05,124.14,123.95,123.98,6717.144402379665,99.1595,99.2314,99.0795,99.1035,6717.1444
2016-03-08 15:20:00,124.02,124.23,123.98,124.13,45386.69551108707,99.1355,99.3033,99.1035,99.2234,45386.6955
2016-03-08 15:25:00,124.23,124.3,124.15,124.17,25487.290427257976,99.3033,99.3593,99.2394,99.2554,25487.2904
2016-03-08 15:30:00,124.17,124.23,124.04,124.15,18141.698215251487,99.2554,99.3033,99.1515,99.2394,18141.6982
2016-03-08 15:35:00,124.12,124.23,124.01,124.09,18751.75770686858,99.2154,99.3033,99.1275,99.1914,18751.7577
2016-03-08 15:40:00,124.13,124.22,124.01,124.17,17229.85397512169,99.2234,99.2954,99.1275,99.2554,17229.854
2016-03-08 15:45:00,124.14,124.3,124.05,124.25,24989.72417522985,99.2314,99.3593,99.1595,99.3193,24989.7242
2016-03-08 15:50:00,124.18,124.31,124.17,124.2,34571.119524067064,99.2634,99.3673,99.2554,99.2794,34571.1195
2016-03-08 15:55:00,124.18,124.21,124.02,124.08,64012.97998918334,99.2634,99.2874,99.1355,99.1834,64012.98
2016-03-09 09:30:00,124.91,125.19,124.15,124.73,14023.796646836126,99.8469,100.0707,99.2394,99.703,14023.7966
2016-03-09 09:35:00,124.62,124.84,124.46,124.82,20328.82639264467,99.6151,99.791,99.4872,99.775,20328.8264
2016-03-09 09:40:00,124.87,125.11,124.82,124.96,9519.740400216331,99.8149,100.0068,99.775,99.8869,9519.7404
2016-03-09 09:45:00,125.06,125.13,124.77,125.13,15533.802055164952,99.9668,100.0228,99.735,100.0228,15533.8021
2016-03-09 09:50:00,125.07,125.11,124.84,124.96,35594.37533802055,99.9748,100.0068,99.791,99.8869,35594.3753
2016-03-09 09:55:00,124.96,125.13,124.96,124.96,10270.416441319632,99.8869,100.0228,99.8869,99.8869,10270.4164
2016-03-09 10:00:00,124.96,124.96,124.7,124.83,13981.611681990264,99.8869,99.8869,99.679,99.783,13981.6117
2016-03-09 10:05:00,124.84,124.84,124.57,124.57,11714.440237966468,99.791,99.791,99.5751,99.5751,11714.4402
2016-03-09 10:10:00,124.55,124.62,124.35,124.39,22366.68469442942,99.5591,99.6151,99.3993,99.4312,22366.6847
2016-03-09 10:15:00,124.39,124.56,124.19,124.2,9505.678745267713,99.4312,99.5671,99.2714,99.2794,9505.6787
2016-03-09 10:20:00,124.27,124.57,124.25,124.48,20579.772850189293,99.3353,99.5751,99.3193,99.5032,20579.7729
2016-03-09 10:25:00,124.48,124.69,124.42,124.61,25400.75716603569,99.5032,99.6711,99.4552,99.6071,25400.7572
2016-03-09 10:30:00,124.67,124.79,124.44,124.75,29359.65386695511,99.6551,99.751,99.4712,99.719,29359.6539
2016-03-09 10:35:00,124.78,125.08,124.78,124.89,30472.68793942672,99.743,99.9828,99.743,99.8309,30472.6879
2016-03-09 10:40:00,124.85,125.01,124.75,124.75,18859.92428339643,99.7989,99.9268,99.719,99.719,18859.9243
2016-03-09 10:45:00,124.75,124.93,124.72,124.83,21957.815035154137,99.719,99.8629,99.695,99.783,21957.815
2016-03-09 10:50:00,124.85,124.85,124.23,124.23,105756.62520281233,99.7989,99.7989,99.3033,99.3033,105756.6252
2016-03-09 10:55:00,124.23,124.83,124.1,124.82,54591.67117360736,99.3033,99.783,99.1994,99.775,54591.6712
2016-03-09 11:00:00,124.84,124.88,124.59,124.61,21335.85722011898,99.791,99.8229,99.5911,99.6071,21335.8572
2016-03-09 11:05:00,124.54,124.71,124.45,124.66,24535.42455381287,99.5511,99.687,99.4792,99.6471,24535.4246
2016-03-09 11:10:00,124.68,124.79,124.57,124.63,7786.9118442401295,99.6631,99.751,99.5751,99.6231,7786.9118
2016-03-09 11:15:00,124.64,124.8,124.62,124.7,14537.587885343428,99.6311,99.759,99.6151,99.679,14537.5879
2016-03-09 11:20:00,124.7,124.84,124.67,124.72,11314.223904813412,99.679,99.791,99.6551,99.695,11314.2239
2016-03-09 11:25:00,124.69,124.84,124.69,124.74,13514.33207138994,99.6711,99.791,99.6711,99.711,13514.3321
2016-03-09 11:30:00,124.73,124.9,124.72,124.8,9452.677122769064,99.703,99.8389,99.695,99.759,9452.6771
2016-03-09 11:35:00,124.8,124.89,124.79,124.84,5705.78691184424,99.759,99.8309,99.751,99.791,5705.7869
2016-03-09 11:40:00,124.83,124.95,124.81,124.95,7724.175229853975,99.783,99.8789,99.767,99.8789,7724.1752
2016-03-09 11:45:00,124.95,125.09,124.88,125.02,8196.863169280692,99.8789,99.9908,99.8229,99.9348,8196.8632
2016-03-09 11:50:00,125.05,125.08,124.99,125.0,11134.667387777175,99.9588,99.9828,99.9109,99.9188,11134.6674
2016-03-09 11:55:00,125.01,125.06,124.9,125.01,5346.673877771768,99.9268,99.9668,99.8389,99.9268,5346.6739
2016-03-09 12:00:00,125.02,125.24,125.01,125.21,16639.26446727961,99.9348,100.1107,99.9268,100.0867,16639.2645
2016-03-09 12:05:00,125.21,125.21,124.99,125.0,5305.570578691184,100.0867,100.0867,99.9109,99.9188,5305.5706
2016-03-09 12:10:00,125.04,125.11,125.04,125.08,4308.274743104381,99.9508,100.0068,99.9508,99.9828,4308.2747
2016-03-09 12:15:00,125.12,125.21,125.07,125.19,4851.270957274202,100.0148,100.0867,99.9748,100.0707,4851.271
2016-03-09 12:20:00,125.19,125.2,125.14,125.17,3552.190373174689,100.0707,100.0787,100.0308,100.0547,3552.1904
2016-03-09 12:25:00,125.21,125.27,125.11,125.11,15688.480259599784,100.0867,100.1347,100.0068,100.0068,15688.4803
2016-03-09 12:30:00,125.19,125.22,125.11,125.11,2763.656030286641,100.0707,100.0947,100.0068,100.0068,2763.656
2016-03-09 12:35:00,125.11,125.13,124.96,125.02,3513.2504056246617,100.0068,100.0228,99.8869,99.9348,3513.2504
2016-03-09 12:40:00,125.01,125.01,124.83,124.92,24266.08977825852,99.9268,99.9268,99.783,99.8549,24266.0898
2016-03-09 12:45:00,124.95,125.0,124.38,124.38,38008.65332612223,99.8789,99.9188,99.4233,99.4233,38008.6533
2016-03-09 12:50:00,124.39,124.55,124.24,124.54,9898.323418063816,99.4312,99.5591,99.3113,99.5511,9898.3234
2016-03-09 12:55:00,124.45,124.53,124.21,124.21,5798.810167658194,99.4792,99.5432,99.2874,99.2874,5798.8102
2016-03-09 13:00:00,124.16,124.36,124.16,124.3,7679.826933477555,99.2474,99.4073,99.2474,99.3593,7679.8269
2016-03-09 13:05:00,124.26,124.33,124.21,124.24,10154.67820443483,99.3273,99.3833,99.2874,99.3113,10154.6782
2016-03-09 13:10:00,124.25,124.26,124.05,124.08,9147.647376960518,99.3193,99.3273,99.1595,99.1834,9147.6474
2016-03-09 13:15:00,124.09,124.09,123.89,123.9,12222.823147647376,99.1914,99.1914,99.0316,99.0396,12222.8231
2016-03-09 13:20:00,123.93,123.96,123.67,123.71,20698.75608436993,99.0635,99.0875,98.8557,98.8877,20698.7561
2016-03-09 13:25:00,123.71,123.75,123.67,123.7,11195.240670632777,98.8877,98.9197,98.8557,98.8797,11195.2407
2016-03-09 13:30:00,123.76,123.78,123.65,123.71,26917.25256895619,98.9277,98.9436,98.8397,98.8877,26917.2526
2016-03-09 13:35:00,123.65,123.78,123.65,123.66,19469.98377501352,98.8397,98.9436,98.8397,98.8477,19469.9838
2016-03-09 13:40:00,123.66,123.74,123.6,123.61,9626.825310978908,98.8477,98.9117,98.7998,98.8078,9626.8253
2016-03-09 13:45:00,123.65,123.83,123.61,123.76,8653.32612222823,98.8397,98.9836,98.8078,98.9277,8653.3261
2016-03-09 13:50:00,123.72,123.84,123.72,123.75,7624.66197944835,98.8957,98.9916,98.8957,98.9197,7624.662
2016-03-09 13:55:00,123.75,123.79,123.6,123.72,13385.613845321795,98.9197,98.9516,98.7998,98.8957,13385.6138
2016-03-09 14:00:00,123.75,124.02,123.69,123.97,12536.50621957815,98.9197,99.1355,98.8717,99.0955,12536.5062
2016-03-09 14:05:00,123.97,124.12,123.91,124.03,13988.101676581937,99.0955,99.2154,99.0476,99.1435,13988.1017
2016-03-09 14:10:00,124.0,124.08,123.98,124.02,8223.904813412655,99.1195,99.1834,99.1035,99.1355,8223.9048
2016-03-09 14:15:00,124.02,124.19,124.01,124.17,9745.808545159543,99.1355,99.2714,99.1275,99.2554,9745.8085
2016-03-09 14:20:00,124.17,124.17,123.96,124.0,10253.109789075175,99.2554,99.2554,99.0875,99.1195,10253.1098
2016-03-09 14:25:00,123.97,124.1,123.95,124.04,9283.937263385613,99.0955,99.1994,99.0795,99.1515,9283.9373
2016-03-09 14:30:00,124.07,124.09,123.91,123.91,9264.4672796106,99.1755,99.1914,99.0476,99.0476,9264.4673
2016-03-09 14:35:00,123.98,124.05,123.94,124.05,10817.739318550568,99.1035,99.1595,99.0715,99.1595,10817.7393
2016-03-09 14:40:00,124.01,124.06,123.98,123.99,8653.32612222823,99.1275,99.1675,99.1035,99.1115,8653.3261
2016-03-09 14:45:00,124.0,124.09,123.98,124.03,9730.665224445644,99.1195,99.1914,99.1035,99.1435,9730.6652
2016-03-09 14:50:00,124.05,124.12,124.03,124.12,12703.082747431044,99.1595,99.2154,99.1435,99.2154,12703.0827
2016-03-09 14:55:00,124.1,124.33,124.1,124.33,6064.899945916712,99.1994,99.3833,99.1994,99.3833,6064.8999
2016-03-09 15:00:00,124.29,124.45,124.28,124.45,17441.86046511628,99.3513,99.4792,99.3433,99.4792,17441.8605
2016-03-09 15:05:00,124.43,124.58,124.36,124.37,21946.99837750135,99.4632,99.5831,99.4073,99.4153,21946.9984
2016-03-09 15:10:00,124.32,124.37,124.2,124.27,11681.990265008111,99.3753,99.4153,99.2794,99.3353,11681.9903
2016-03-09 15:15:00,124.24,124.37,124.24,124.34,12852.35262303948,99.3113,99.4153,99.3113,99.3913,12852.3526
2016-03-09 15:20:00,124.36,124.36,124.21,124.31,9551.10870740941,99.4073,99.4073,99.2874,99.3673,9551.1087
2016-03-09 15:25:00,124.24,124.33,124.22,124.24,11168.199026500812,99.3113,99.3833,99.2954,99.3113,11168.199
2016-03-09 15:30:00,124.23,124.34,124.13,124.21,14267.171444023796,99.3033,99.3913,99.2234,99.2874,14267.1714
2016-03-09 15:35:00,124.13,124.37,124.13,124.35,17896.160086533262,99.2234,99.4153,99.2234,99.3993,17896.1601
2016-03-09 15:40:00,124.39,124.52,124.35,124.46,32719.30773391022,99.4312,99.5352,99.3993,99.4872,32719.3077
2016-03-09 15:45:00,124.47,124.53,124.23,124.27,31885.343428880475,99.4952,99.5432,99.3033,99.3353,31885.3434
2016-03-09 15:50:00,124.29,124.43,124.25,124.42,26011.898323418063,99.3513,99.4632,99.3193,99.4552,26011.8983
2016-03-09 15:55:00,124.41,124.53,124.35,124.48,63953.48837209302,99.4472,99.5432,99.3993,99.5032,63953.4884
2016-03-10 09:30:00,125.24,125.24,123.69,124.59,26486.74959437534,100.1107,100.1107,98.8717,99.5911,26486.7496
2016-03-10 09:35:00,124.7,125.02,124.4,124.87,8530.016224986479,99.679,99.9348,99.4392,99.8149,8530.0162
2016-03-10 09:40:00,124.96,125.08,124.5,124.84,9303.407247160629,99.8869,99.9828,99.5192,99.791,9303.4072
2016-03-10 09:45:00,124.89,125.06,124.69,125.06,6407.787993510005,99.8309,99.9668,99.6711,99.9668,6407.788
2016-03-10 09:50:00,125.02,125.44,125.02,125.37,5004.867495943753,99.9348,100.2706,99.9348,100.2146,5004.8675
2016-03-10 09:55:00,125.38,125.69,125.28,125.69,6917.252568956193,100.2226,100.4704,100.1427,100.4704,6917.2526
2016-03-10 10:00:00,125.66,125.82,125.57,125.74,12174.148188209843,100.4464,100.5743,100.3745,100.5104,12174.1482
2016-03-10 10:05:00,125.71,125.77,125.42,125.47,11095.72742022715,100.4864,100.5343,100.2546,100.2945,11095.7274
2016-03-10 10:10:00,125.46,125.49,125.14,125.19,21916.71173607356,100.2866,100.3105,100.0308,100.0707,21916.7117
2016-03-10 10:15:00,125.26,125.32,125.03,125.03,9118.442401297998,100.1267,100.1746,99.9428,99.9428,9118.4424
2016-03-10 10:20:00,125.0,125.12,124.87,125.05,5538.128718226068,99.9188,100.0148,99.8149,99.9588,5538.1287
2016-03-10 10:25:00,125.12,125.3,124.96,125.19,7846.403461330448,100.0148,100.1587,99.8869,100.0707,7846.4035
2016-03-10 10:30:00,125.08,125.08,124.39,124.41,7122.769064359113,99.9828,99.9828,99.4312,99.4472,7122.7691
2016-03-10 10:35:00,124.48,124.5,124.11,124.12,28793.94267171444,99.5032,99.5192,99.2074,99.2154,28793.9427
2016-03-10 10:40:00,124.12,124.34,124.03,124.2,5213.628988642509,99.2154,99.3913,99.1435,99.2794,5213.629
2016-03-10 10:45:00,124.33,124.41,124.22,124.25,13574.90535424554,99.3833,99.4472,99.2954,99.3193,13574.9054
2016-03-10 10:50:00,124.28,124.43,124.08,124.43,5510.005408328826,99.3433,99.4632,99.1834,99.4632,5510.0054
2016-03-10 10:55:00,124.43,124.43,123.89,123.89,3286.100594916171,99.4632,99.4632,99.0316,99.0316,3286.1006
2016-03-10 11:00:00,123.87,123.92,123.68,123.84,6204.434829637642,99.0156,99.0556,98.8637,98.9916,6204.4348
2016-03-10 11:05:00,123.87,123.95,123.71,123.86,10575.446187128176,99.0156,99.0795,98.8877,99.0076,10575.4462
2016-03-10 11:10:00,123.91,124.03,123.81,123.85,7770.686857760951,99.0476,99.1435,98.9676,98.9996,7770.6869
2016-03-10 11:15:00,123.88,123.88,123.41,123.45,5840.995132504056,99.0236,99.0236,98.6479,98.6799,5840.9951
2016-03-10 11:20:00,123.44,123.47,123.21,123.37,14110.32990805841,98.6719,98.6958,98.488,98.6159,14110.3299
2016-03-10 11:25:00,123.39,123.45,123.21,123.45,4358.031368307193,98.6319,98.6799,98.488,98.6799,4358.0314
2016-03-10 11:30:00,123.44,123.44,123.16,123.28,4978.907517577069,98.6719,98.6719,98.448,98.544,4978.9075
2016-03-10 11:35:00,123.26,123.37,122.98,123.21,12770.146024878311,98.528,98.6159,98.3042,98.488,12770.146
2016-03-10 11:40:00,123.28,123.45,123.15,123.42,15887.506760411032,98.544,98.6799,98.4401,98.6559,15887.5068
2016-03-10 11:45:00,123.42,123.61,123.36,123.6,8025.9599783666845,98.6559,98.8078,98.6079,98.7998,8025.96
2016-03-10 11:50:00,123.59,123.68,123.47,123.61,14581.936181719848,98.7918,98.8637,98.6958,98.8078,14581.9362
2016-03-10 11:55:00,123.65,123.84,123.63,123.68,13823.6884802596,98.8397,98.9916,98.8237,98.8637,13823.6885
2016-03-10 12:00:00,123.71,123.95,123.66,123.85,12029.20497566252,98.8877,99.0795,98.8477,98.9996,12029.205
2016-03-10 12:05:00,123.88,123.88,123.68,123.81,17673.336938885885,99.0236,99.0236,98.8637,98.9676,17673.3369
2016-03-10 12:10:00,123.79,123.86,123.74,123.75,7977.28501892915,98.9516,99.0076,98.9117,98.9197,7977.285
2016-03-10 12:15:00,123.75,123.85,123.67,123.83,42046.51162790698,98.9197,98.9996,98.8557,98.9836,42046.5116
2016-03-10 12:20:00,123.86,123.9,123.56,123.61,31339.102217414817,99.0076,99.0396,98.7678,98.8078,31339.1022
2016-03-10 12:25:00,123.6,123.73,123.59,123.73,19213.628988642507,98.7998,98.9037,98.7918,98.9037,19213.629
2016-03-10 12:30:00,123.74,123.75,123.61,123.65,16697.67441860465,98.9117,98.9197,98.8078,98.8397,16697.6744
2016-03-10 12:35:00,123.69,123.74,123.59,123.65,43832.341806381824,98.8717,98.9117,98.7918,98.8397,43832.3418
2016-03-10 12:40:00,123.66,123.72,123.6,123.64,20517.03623580313,98.8477,98.8957,98.7998,98.8317,20517.0362
2016-03-10 12:45:00,123.64,123.77,123.6,123.65,17188.7506760411,98.8317,98.9356,98.7998,98.8397,17188.7507
2016-03-10 12:50:00,123.66,123.8,123.6,123.65,5545.7003785830175,98.8477,98.9596,98.7998,98.8397,5545.7004
2016-03-10 12:55:00,123.65,123.81,123.6,123.6,8335.316387236344,98.8397,98.9676,98.7998,98.7998,8335.3164
2016-03-10 13:00:00,123.6,123.73,123.52,123.53,4002.163331530557,98.7998,98.9037,98.7358,98.7438,4002.1633
2016-03-10 13:05:00,123.53,123.69,123.49,123.61,19147.64737696052,98.7438,98.8717,98.7118,98.8078,19147.6474
2016-03-10 13:10:00,123.61,123.65,123.49,123.64,6489.994591671173,98.8078,98.8397,98.7118,98.8317,6489.9946
2016-03-10 13:15:00,123.65,123.84,123.65,123.77,4795.024337479718,98.8397,98.9916,98.8397,98.9356,4795.0243
2016-03-10 13:20:00,123.81,123.85,123.77,123.83,3596.538669551109,98.9676,98.9996,98.9356,98.9836,3596.5387
2016-03-10 13:25:00,123.85,123.91,123.77,123.91,7585.722011898323,98.9996,99.0476,98.9356,99.0476,7585.722
2016-03-10 13:30:00,123.86,124.03,123.85,123.98,5083.829096809086,99.0076,99.1435,98.9996,99.1035,5083.8291
2016-03-10 13:35:00,124.01,124.03,123.86,123.96,8923.742563547863,99.1275,99.1435,99.0076,99.0875,8923.7426
2016-03-10 13:40:00,123.87,123.89,123.65,123.65,14894.537587885345,99.0156,99.0316,98.8397,98.8397,14894.5376
2016-03-10 13:45:00,123.66,123.72,123.62,123.66,18227.14981070849,98.8477,98.8957,98.8157,98.8477,18227.1498
2016-03-10 13:50:00,123.65,123.87,123.65,123.74,6337.479718766901,98.8397,99.0156,98.8397,98.9117,6337.4797
2016-03-10 13:55:00,123.77,123.77,123.6,123.7,16588.42617631152,98.9356,98.9356,98.7998,98.8797,16588.4262
2016-03-10 14:00:00,123.7,123.76,123.62,123.65,15399.675500270416,98.8797,98.9277,98.8157,98.8397,15399.6755
2016-03-10 14:05:00,123.65,123.69,123.49,123.49,27295.83558680368,98.8397,98.8717,98.7118,98.7118,27295.8356
2016-03-10 14:10:00,123.49,123.5,123.27,123.5,12676.04110329908,98.7118,98.7198,98.536,98.7198,12676.0411
2016-03-10 14:15:00,123.47,123.66,123.39,123.66,4562.466197944835,98.6958,98.8477,98.6319,98.8477,4562.4662
2016-03-10 14:20:00,123.65,123.76,123.61,123.76,6435.911303407247,98.8397,98.9277,98.8078,98.9277,6435.9113
2016-03-10 14:25:00,123.74,124.04,123.7,123.9,13295.835586803678,98.9117,99.1515,98.8797,99.0396,13295.8356
2016-03-10 14:30:00,123.97,124.01,123.8,123.85,2996.214169821525,99.0955,99.1275,98.9596,98.9996,2996.2142
2016-03-10 14:35:00,123.9,123.96,123.75,123.75,6473.769605191996,99.0396,99.0875,98.9197,98.9197,6473.7696
2016-03-10 14:40:00,123.77,123.98,123.73,123.93,9455.9221200649,98.9356,99.1035,98.9037,99.0635,9455.9221
2016-03-10 14:45:00,123.93,124.4,123.93,124.29,17382.36884802596,99.0635,99.4392,99.0635,99.3513,17382.3688
2016-03-10 14:50:00,124.26,124.35,124.18,124.18,4379.664683612764,99.3273,99.3993,99.2634,99.2634,4379.6647
2016-03-10 14:55:00,124.23,124.27,124.12,124.26,7817.198485667928,99.3033,99.3353,99.2154,99.3273,7817.1985
2016-03-10 15:00:00,124.25,124.35,124.13,124.24,8985.39751216874,99.3193,99.3993,99.2234,99.3113,8985.3975
2016-03-10 15:05:00,124.23,124.32,124.19,124.27,6906.435911303407,99.3033,99.3753,99.2714,99.3353,6906.4359
2016-03-10 15:10:00,124.27,124.45,124.23,124.44,13995.673336938886,99.3353,99.4792,99.3033,99.4712,13995.6733
2016-03-10 15:15:00,124.45,124.6,124.43,124.47,7482.963764196863,99.4792,99.5991,99.4632,99.4952,7482.9638
2016-03-10 15:20:00,124.48,124.48,124.24,124.37,25137.91238507301,99.5032,99.5032,99.3113,99.4153,25137.9124
2016-03-10 15:25:00,124.38,124.72,124.34,124.72,12114.656571119524,99.4233,99.695,99.3913,99.695,12114.6566
2016-03-10 15:30:00,124.74,124.85,124.71,124.82,15593.293672255271,99.711,99.7989,99.687,99.775,15593.2937
2016-03-10 15:35:00,124.84,124.84,124.53,124.57,19686.316928069227,99.791,99.791,99.5432,99.5751,19686.3169
2016-03-10 15:40:00,124.55,124.55,124.37,124.39,12558.13953488372,99.5591,99.5591,99.4153,99.4312,12558.1395
2016-03-10 15:45:00,124.46,124.49,124.37,124.38,17660.356949702542,99.4872,99.5112,99.4153,99.4233,17660.3569
2016-03-10 15:50:00,124.36,124.41,124.28,124.3,67068.68577609518,99.4073,99.4472,99.3433,99.3593,67068.6858
2016-03-10 15:55:00,124.31,124.4,124.21,124.4,89740.40021633315,99.3673,99.4392,99.2874,99.4392,89740.4002
2016-03-11 09:30:00,125.71,125.77,124.81,125.21,16358.031368307193,100.4864,100.5343,99.767,100.0867,16358.0314
2016-03-11 09:35:00,125.36,125.77,125.36,125.67,22015.14332071389,100.2066,100.5343,100.2066,100.4544,22015.1433
2016-03-11 09:40:00,125.68,125.88,125.56,125.85,5979.448350459707,100.4624,100.6223,100.3665,100.5983,5979.4484
2016-03-11 09:45:00,125.93,125.93,125.57,125.66,9302.32558139535,100.6622,100.6622,100.3745,100.4464,9302.3256
2016-03-11 09:50:00,125.66,125.73,125.39,125.55,14171.984856679286,100.4464,100.5024,100.2306,100.3585,14171.9849
2016-03-11 09:55:00,125.57,125.71,125.4,125.54,13121.687398593836,100.3745,100.4864,100.2386,100.3505,13121.6874
2016-03-11 10:00:00,125.58,125.77,125.54,125.7,12277.98810167658,100.3825,100.5343,100.3505,100.4784,12277.9881
2016-03-11 10:05:00,125.68,125.72,125.61,125.63,3244.9972958355866,100.4624,100.4944,100.4065,100.4224,3244.9973
2016-03-11 10:10:00,125.68,125.99,125.65,125.99,5970.79502433748,100.4624,100.7102,100.4384,100.7102,5970.795
2016-03-11 10:15:00,125.88,126.18,125.88,126.18,2925.9058950784206,100.6223,100.8621,100.6223,100.8621,2925.9059
2016-03-11 10:20:00,126.13,126.29,126.06,126.29,15362.898864250948,100.8221,100.95,100.7662,100.95,15362.8989
2016-03-11 10:25:00,126.28,126.51,126.28,126.51,12104.921579232016,100.942,101.1259,100.942,101.1259,12104.9216
2016-03-11 10:30:00,126.54,126.61,126.52,126.57,7889.67009194159,101.1498,101.2058,101.1339,101.1738,7889.6701
2016-03-11 10:35:00,126.65,126.74,126.61,126.61,10053.001622498648,101.2378,101.3097,101.2058,101.2058,10053.0016
2016-03-11 10:40:00,126.64,126.82,126.62,126.74,5949.161709031909,101.2298,101.3737,101.2138,101.3097,5949.1617
2016-03-11 10:45:00,126.7,126.98,126.7,126.9,12731.206057328283,101.2777,101.5016,101.2777,101.4376,12731.2061
2016-03-11 10:50:00,126.9,126.95,126.83,126.95,8808.00432666306,101.4376,101.4776,101.3817,101.4776,8808.0043
2016-03-11 10:55:00,126.96,126.99,126.89,126.92,8451.054624121147,101.4856,101.5096,101.4296,101.4536,8451.0546
2016-03-11 11:00:00,126.91,126.95,126.82,126.95,5678.7452677122765,101.4456,101.4776,101.3737,101.4776,5678.7453
2016-03-11 11:05:00,126.91,127.04,126.82,127.04,7791.238507301244,101.4456,101.5495,101.3737,101.5495,7791.2385
2016-03-11 11:10:00,127.04,127.28,127.04,127.27,6879.394267171444,101.5495,101.7414,101.5495,101.7334,6879.3943
2016-03-11 11:15:00,127.28,127.35,127.2,127.29,5097.890751757706,101.7414,101.7973,101.6774,101.7494,5097.8908
2016-03-11 11:20:00,127.38,127.38,127.2,127.24,12207.679826933478,101.8213,101.8213,101.6774,101.7094,12207.6798
2016-03-11 11:25:00,127.27,127.28,127.07,127.07,20765.8193618172,101.7334,101.7414,101.5735,101.5735,20765.8194
2016-03-11 11:30:00,127.05,127.1,126.94,127.03,14385.073012439156,101.5575,101.5975,101.4696,101.5415,14385.073
2016-03-11 11:35:00,127.05,127.12,126.77,126.77,26585.181179015683,101.5575,101.6135,101.3337,101.3337,26585.1812
2016-03-11 11:40:00,126.77,126.83,126.65,126.68,19188.7506760411,101.3337,101.3817,101.2378,101.2618,19188.7507
2016-03-11 11:45:00,126.68,126.74,126.59,126.59,5189.832341806382,101.2618,101.3097,101.1898,101.1898,5189.8323
2016-03-11 11:50:00,126.64,126.84,126.62,126.79,7303.407247160627,101.2298,101.3897,101.2138,101.3497,7303.4072
2016-03-11 11:55:00,126.79,126.95,126.77,126.92,5187.669010275825,101.3497,101.4776,101.3337,101.4536,5187.669
2016-03-11 12:00:00,126.95,126.98,126.76,126.98,8799.351000540833,101.4776,101.5016,101.3257,101.5016,8799.351
2016-03-11 12:05:00,127.0,127.09,126.96,127.06,6922.660897782585,101.5176,101.5895,101.4856,101.5655,6922.6609
2016-03-11 12:10:00,127.04,127.08,127.01,127.01,11141.157382368849,101.5495,101.5815,101.5255,101.5255,11141.1574
2016-03-11 12:15:00,127.0,127.08,126.98,127.08,6460.789616008653,101.5176,101.5815,101.5016,101.5815,6460.7896
2016-03-11 12:20:00,127.04,127.06,126.97,126.97,5401.838831800973,101.5495,101.5655,101.4936,101.4936,5401.8388
2016-03-11 12:25:00,126.97,127.07,126.93,126.99,12293.13142239048,101.4936,101.5735,101.4616,101.5096,12293.1314
2016-03-11 12:30:00,127.0,127.04,126.93,127.04,11724.175229853974,101.5176,101.5495,101.4616,101.5495,11724.1752
2016-03-11 12:35:00,127.04,127.07,126.92,126.96,21328.28555976204,101.5495,101.5735,101.4536,101.4856,21328.2856
2016-03-11 12:40:00,126.94,126.95,126.74,126.77,5840.995132504056,101.4696,101.4776,101.3097,101.3337,5840.9951
2016-03-11 12:45:00,126.77,126.82,126.72,126.74,9502.433747971876,101.3337,101.3737,101.2937,101.3097,9502.4337
2016-03-11 12:50:00,126.8,126.83,126.68,126.71,11946.998377501352,101.3577,101.3817,101.2618,101.2857,11946.9984
2016-03-11 12:55:00,126.72,126.83,126.65,126.73,8718.226068144942,101.2937,101.3817,101.2378,101.3017,8718.2261
2016-03-11 13:00:00,126.71,126.72,126.55,126.58,12241.211465657112,101.2857,101.2937,101.1578,101.1818,12241.2115
2016-03-11 13:05:00,126.63,126.63,126.35,126.39,15697.133585722013,101.2218,101.2218,100.998,101.0299,15697.1336
2016-03-11 13:10:00,126.39,126.51,126.39,126.48,14494.321254732287,101.0299,101.1259,101.0299,101.1019,14494.3213
2016-03-11 13:15:00,126.49,126.64,126.47,126.64,14964.845862628448,101.1099,101.2298,101.0939,101.2298,14964.8459
2016-03-11 13:20:00,126.6,126.63,126.53,126.55,2325.5813953488373,101.1978,101.2218,101.1419,101.1578,2325.5814
2016-03-11 13:25:00,126.55,126.57,126.38,126.51,17546.782044348296,101.1578,101.1738,101.022,101.1259,17546.782
2016-03-11 13:30:00,126.5,126.51,126.43,126.45,6057.328285559762,101.1179,101.1259,101.0619,101.0779,6057.3283
2016-03-11 13:35:00,126.45,126.49,126.33,126.41,12884.802595997837,101.0779,101.1099,100.982,101.0459,12884.8026
2016-03-11 13:40:00,126.31,126.35,126.2,126.23,6814.494321254732,100.966,100.998,100.8781,100.9021,6814.4943
2016-03-11 13:45:00,126.2,126.4,126.11,126.4,16505.13791238507,100.8781,101.0379,100.8061,101.0379,16505.1379
2016-03-11 13:50:00,126.4,126.4,126.22,126.36,11475.392103839911,101.0379,101.0379,100.8941,101.006,11475.3921
2016-03-11 13:55:00,126.37,126.45,126.29,126.29,13220.11898323418,101.014,101.0779,100.95,100.95,13220.119
2016-03-11 14:00:00,126.29,126.4,126.24,126.24,10924.824229313142,100.95,101.0379,100.91,100.91,10924.8242
2016-03-11 14:05:00,126.23,126.32,126.22,126.23,14396.97133585722,100.9021,100.974,100.8941,100.9021,14396.9713
2016-03-11 14:10:00,126.26,126.33,126.19,126.25,10444.564629529475,100.926,100.982,100.8701,100.918,10444.5646
2016-03-11 14:15:00,126.26,126.31,126.18,126.31,11533.802055164952,100.926,100.966,100.8621,100.966,11533.8021
2016-03-11 14:20:00,126.28,126.28,126.19,126.19,15069.767441860464,100.942,100.942,100.8701,100.8701,15069.7674
2016-03-11 14:25:00,126.19,126.24,126.09,126.2,23345.59221200649,100.8701,100.91,100.7901,100.8781,23345.5922
2016-03-11 14:30:00,126.18,126.29,126.14,126.26,15476.47376960519,100.8621,100.95,100.8301,100.926,15476.4738
2016-03-11 14:35:00,126.27,126.32,126.18,126.19,16269.334775554353,100.934,100.974,100.8621,100.8701,16269.3348
2016-03-11 14:40:00,126.17,126.19,126.06,126.06,14506.21957815035,100.8541,100.8701,100.7662,100.7662,14506.2196
2016-03-11 14:45:00,126.06,126.21,126.01,126.17,10600.324499729582,100.7662,100.8861,100.7262,100.8541,10600.3245
2016-03-11 14:50:00,126.19,126.23,126.15,126.22,10247.701460248783,100.8701,100.9021,100.8381,100.8941,10247.7015
2016-03-11 14:55:00,126.21,126.26,126.19,126.19,16692.26608977826,100.8861,100.926,100.8701,100.8701,16692.2661
2016-03-11 15:00:00,126.22,126.28,126.21,126.23,9250.405624661978,100.8941,100.942,100.8861,100.9021,9250.4056
2016-03-11 15:05:00,126.25,126.52,126.19,126.52,18028.12330989724,100.918,101.1339,100.8701,101.1339,18028.1233
2016-03-11 15:10:00,126.54,126.61,126.45,126.45,15768.523526230394,101.1498,101.2058,101.0779,101.0779,15768.5235
2016-03-11 15:15:00,126.48,126.55,126.42,126.49,15575.987020010816,101.1019,101.1578,101.0539,101.1099,15575.987
2016-03-11 15:20:00,126.48,126.49,126.33,126.42,22275.824770146024,101.1019,101.1099,100.982,101.0539,22275.8248
2016-03-11 15:25:00,126.43,126.47,126.27,126.28,20107.084910762573,101.0619,101.0939,100.934,100.942,20107.0849
2016-03-11 15:30:00,126.23,126.31,126.18,126.27,26273.66143861547,100.9021,100.966,100.8621,100.934,26273.6614
2016-03-11 15:35:00,126.24,126.24,126.1,126.17,21506.76041103299,100.91,100.91,100.7981,100.8541,21506.7604
2016-03-11 15:40:00,126.14,126.16,126.03,126.11,38942.1308815576,100.8301,100.8461,100.7422,100.8061,38942.1309
2016-03-11 15:45:00,126.14,126.21,126.06,126.06,33026.50081124932,100.8301,100.8861,100.7662,100.7662,33026.5008
2016-03-11 15:50:00,126.07,126.17,126.03,126.07,60289.88642509464,100.7742,100.8541,100.7422,100.7742,60289.8864
2016-03-11 15:55:00,126.02,126.16,125.95,126.13,85282.85559762034,100.7342,100.8461,100.6782,100.8221,85282.8556
2016-03-14 09:30:00,125.71,126.17,125.33,125.33,8279.06976744186,100.4864,100.8541,100.1826,100.1826,8279.0698
2016-03-14 09:35:00,125.71,126.05,125.42,125.75,13304.488912925906,100.4864,100.7582,100.2546,100.5184,13304.4889
2016-03-14 09:40:00,125.56,125.96,125.45,125.5,10707.409410492157,100.3665,100.6862,100.2786,100.3185,10707.4094
2016-03-14 09:45:00,125.52,125.63,125.3,125.35,4867.49594375338,100.3345,100.4224,100.1587,100.1986,4867.4959
2016-03-14 09:50:00,125.34,125.4,125.05,125.14,16929.150892374255,100.1906,100.2386,99.9588,100.0308,16929.1509
2016-03-14 09:55:00,125.22,125.35,125.06,125.29,16941.049215792318,100.0947,100.1986,99.9668,100.1507,16941.0492
2016-03-14 10:00:00,125.32,125.57,125.27,125.56,5478.637101135749,100.1746,100.3745,100.1347,100.3665,5478.6371
2016-03-14 10:05:00,125.53,125.57,125.43,125.45,4166.576527852893,100.3425,100.3745,100.2626,100.2786,4166.5765
2016-03-14 10:10:00,125.4,125.55,125.3,125.54,5580.31368307193,100.2386,100.3585,100.1587,100.3505,5580.3137
2016-03-14 10:15:00,125.53,125.57,125.4,125.41,2941.04921579232,100.3425,100.3745,100.2386,100.2466,2941.0492
2016-03-14 10:20:00,125.38,125.53,125.35,125.53,8112.493239588966,100.2226,100.3425,100.1986,100.3425,8112.4932
2016-03-14 10:25:00,125.46,125.7,125.41,125.55,4233.639805300162,100.2866,100.4784,100.2466,100.3585,4233.6398
2016-03-14 10:30:00,125.56,125.74,125.55,125.67,12750.6760411033,100.3665,100.5104,100.3585,100.4544,12750.676
2016-03-14 10:35:00,125.65,125.68,125.46,125.57,14226.068144943212,100.4384,100.4624,100.2866,100.3745,14226.0681
2016-03-14 10:40:00,125.58,125.76,125.54,125.73,60469.44294213088,100.3825,100.5264,100.3505,100.5024,60469.4429
2016-03-14 10:45:00,125.76,126.02,125.7,125.96,4218.496484586262,100.5264,100.7342,100.4784,100.6862,4218.4965
2016-03-14 10:50:00,125.95,125.98,125.79,125.87,11809.62682531098,100.6782,100.7022,100.5503,100.6143,11809.6268
2016-03-14 10:55:00,125.82,125.85,125.58,125.58,3400.757166035695,100.5743,100.5983,100.3825,100.3825,3400.7572
2016-03-14 11:00:00,125.58,125.77,125.56,125.6,13457.003785830178,100.3825,100.5343,100.3665,100.3985,13457.0038
2016-03-14 11:05:00,125.7,125.7,125.57,125.64,7674.418604651162,100.4784,100.4784,100.3745,100.4304,7674.4186
2016-03-14 11:10:00,125.64,125.64,125.47,125.47,7910.2217414818815,100.4304,100.4304,100.2945,100.2945,7910.2217
2016-03-14 11:15:00,125.48,125.68,125.45,125.63,7138.994050838291,100.3025,100.4624,100.2786,100.4224,7138.9941
2016-03-14 11:20:00,125.61,125.62,125.45,125.58,4791.779340183883,100.4065,100.4144,100.2786,100.3825,4791.7793
2016-03-14 11:25:00,125.48,125.57,125.33,125.33,12192.536506219578,100.3025,100.3745,100.1826,100.1826,12192.5365
2016-03-14 11:30:00,125.37,125.48,125.23,125.3,10059.491617090318,100.2146,100.3025,100.1027,100.1587,10059.4916
2016-03-14 11:35:00,125.22,125.45,125.17,125.41,13628.988642509465,100.0947,100.2786,100.0547,100.2466,13628.9886
2016-03-14 11:40:00,125.35,125.76,125.35,125.37,23573.823688480257,100.1986,100.5264,100.1986,100.2146,23573.8237
2016-03-14 11:45:00,125.35,125.55,125.35,125.41,5322.877230935641,100.1986,100.3585,100.1986,100.2466,5322.8772
2016-03-14 11:50:00,125.43,125.57,125.43,125.54,7995.673336938886,100.2626,100.3745,100.2626,100.3505,7995.6733
2016-03-14 11:55:00,125.6,125.61,125.41,125.42,6656.5711195240665,100.3985,100.4065,100.2466,100.2546,6656.5711
2016-03-14 12:00:00,125.43,125.53,125.43,125.47,3461.3304488912927,100.2626,100.3425,100.2626,100.2945,3461.3304
2016-03-14 12:05:00,125.47,125.62,125.45,125.56,3677.6636019469984,100.2945,100.4144,100.2786,100.3665,3677.6636
2016-03-14 12:10:00,125.57,125.65,125.55,125.57,4469.442942130881,100.3745,100.4384,100.3585,100.3745,4469.4429
2016-03-14 12:15:00,125.6,125.76,125.58,125.76,7709.031909140075,100.3985,100.5264,100.3825,100.5264,7709.0319
2016-03-14 12:20:00,125.69,125.83,125.69,125.81,11361.817198485667,100.4704,100.5823,100.4704,100.5663,11361.8172
2016-03-14 12:25:00,125.82,125.86,125.75,125.75,3433.20713899405,100.5743,100.6063,100.5184,100.5184,3433.2071
2016-03-14 12:30:00,125.82,125.96,125.79,125.96,7268.793942671714,100.5743,100.6862,100.5503,100.6862,7268.7939
2016-03-14 12:35:00,125.97,126.0,125.86,125.91,10535.42455381287,100.6942,100.7182,100.6063,100.6463,10535.4246
2016-03-14 12:40:00,125.95,126.08,125.9,125.96,8004.326663061114,100.6782,100.7821,100.6383,100.6862,8004.3267
2016-03-14 12:45:00,125.98,125.98,125.85,125.87,5742.56354786371,100.7022,100.7022,100.5983,100.6143,5742.5635
2016-03-14 12:50:00,125.96,126.05,125.95,126.02,2068.144943212548,100.6862,100.7582,100.6782,100.7342,2068.1449
2016-03-14 12:55:00,126.02,126.11,125.99,126.08,9374.79718766901,100.7342,100.8061,100.7102,100.7821,9374.7972
2016-03-14 13:00:00,126.06,126.12,125.95,126.0,1913.4667387777176,100.7662,100.8141,100.6782,100.7182,1913.4667
2016-03-14 13:05:00,126.01,126.21,126.0,126.14,3489.4537587885343,100.7262,100.8861,100.7182,100.8301,3489.4538
2016-03-14 13:10:00,126.17,126.2,126.11,126.14,3244.9972958355866,100.8541,100.8781,100.8061,100.8301,3244.9973
2016-03-14 13:15:00,126.18,126.18,126.07,126.07,1730.6652244456463,100.8621,100.8621,100.7742,100.7742,1730.6652
2016-03-14 13:20:00,126.12,126.21,126.03,126.19,3305.5705786911844,100.8141,100.8861,100.7422,100.8701,3305.5706
2016-03-14 13:25:00,126.19,126.35,126.19,126.22,7796.646836127637,100.8701,100.998,100.8701,100.8941,7796.6468
2016-03-14 13:30:00,126.19,126.21,126.15,126.19,2380.746349378042,100.8701,100.8861,100.8381,100.8701,2380.7463
2016-03-14 13:35:00,126.22,126.22,126.07,126.16,8885.884261763114,100.8941,100.8941,100.7742,100.8461,8885.8843
2016-03-14 13:40:00,126.13,126.25,126.11,126.2,5817.198485667928,100.8221,100.918,100.8061,100.8781,5817.1985
2016-03-14 13:45:00,126.19,126.19,126.0,126.16,10876.149269875608,100.8701,100.8701,100.7182,100.8461,10876.1493
2016-03-14 13:50:00,126.1,126.15,126.05,126.06,5949.161709031909,100.7981,100.8381,100.7582,100.7662,5949.1617
2016-03-14 13:55:00,126.09,126.12,125.98,126.11,8096.268253109789,100.7901,100.8141,100.7022,100.8061,8096.2683
2016-03-14 14:00:00,126.1,126.18,126.08,126.18,11838.8318009735,100.7981,100.8621,100.7821,100.8621,11838.8318
2016-03-14 14:05:00,126.14,126.2,126.13,126.19,8861.005949161708,100.8301,100.8781,100.8221,100.8701,8861.0059
2016-03-14 14:10:00,126.17,126.22,126.13,126.17,4434.8296376419685,100.8541,100.8941,100.8221,100.8541,4434.8296
2016-03-14 14:15:00,126.15,126.18,126.1,126.1,16683.61276365603,100.8381,100.8621,100.7981,100.7981,16683.6128
2016-03-14 14:20:00,126.17,126.29,126.11,126.26,4146.024878312602,100.8541,100.95,100.8061,100.926,4146.0249
2016-03-14 14:25:00,126.26,126.26,126.12,126.21,14923.742563547865,100.926,100.926,100.8141,100.8861,14923.7426
2016-03-14 14:30:00,126.22,126.28,126.13,126.16,6799.3510005408325,100.8941,100.942,100.8221,100.8461,6799.351
2016-03-14 14:35:00,126.18,126.26,126.16,126.21,8486.749594375338,100.8621,100.926,100.8461,100.8861,8486.7496
2016-03-14 14:40:00,126.2,126.31,126.19,126.28,6009.734991887507,100.8781,100.966,100.8701,100.942,6009.735
2016-03-14 14:45:00,126.21,126.29,126.2,126.23,3269.875608436993,100.8861,100.95,100.8781,100.9021,3269.8756
2016-03-14 14:50:00,126.22,126.22,126.07,126.1,8168.73985938345,100.8941,100.8941,100.7742,100.7981,8168.7399
2016-03-14 14:55:00,126.1,126.19,126.09,126.1,6984.315846403461,100.7981,100.8701,100.7901,100.7981,6984.3158
2016-03-14 15:00:00,126.09,126.19,126.04,126.19,7598.702001081666,100.7901,100.8701,100.7502,100.8701,7598.702
2016-03-14 15:05:00,126.19,126.19,126.06,126.14,6466.197944835046,100.8701,100.8701,100.7662,100.8301,6466.1979
2016-03-14 15:10:00,126.11,126.21,126.04,126.18,11375.87885343429,100.8061,100.8861,100.7502,100.8621,11375.8789
2016-03-14 15:15:00,126.24,126.24,126.1,126.14,20075.716603569497,100.91,100.91,100.7981,100.8301,20075.7166
2016-03-14 15:20:00,126.09,126.22,126.06,126.19,10508.382909680908,100.7901,100.8941,100.7662,100.8701,10508.3829
2016-03-14 15:25:00,126.16,126.32,126.16,126.31,7611.681990265008,100.8461,100.974,100.8461,100.966,7611.682
2016-03-14 15:30:00,126.26,126.26,126.02,126.02,8112.493239588966,100.926,100.926,100.7342,100.7342,8112.4932
2016-03-14 15:35:00,126.07,126.09,126.01,126.07,14682.531097890753,100.7742,100.7901,100.7262,100.7742,14682.5311
2016-03-14 15:40:00,126.07,126.1,126.0,126.04,14414.277988101676,100.7742,100.7981,100.7182,100.7502,14414.278
2016-03-14 15:45:00,126.05,126.13,126.02,126.02,18179.556517036235,100.7582,100.8221,100.7342,100.7342,18179.5565
2016-03-14 15:50:00,126.04,126.07,125.9,125.93,19330.44889129259,100.7502,100.7742,100.6383,100.6622,19330.4489
2016-03-14 15:55:00,125.92,126.13,125.89,125.93,87855.05678745268,100.6543,100.8221,100.6303,100.6622,87855.0568
2016-03-15 09:30:00,124.87,125.25,124.35,124.58,54183.88318009735,99.8149,100.1187,99.3993,99.5831,54183.8832
2016-03-15 09:35:00,124.57,124.86,124.18,124.35,117387.77717685237,99.5751,99.8069,99.2634,99.3993,117387.7772
2016-03-15 09:40:00,124.18,124.74,124.18,124.25,23323.95889670092,99.2634,99.711,99.2634,99.3193,23323.9589
2016-03-15 09:45:00,124.25,124.74,124.23,124.63,6816.657652785289,99.3193,99.711,99.3033,99.6231,6816.6577
2016-03-15 09:50:00,124.47,124.49,124.15,124.4,35355.327203894,99.4952,99.5112,99.2394,99.4392,35355.3272
2016-03-15 09:55:00,124.45,124.46,124.16,124.22,8194.699837750135,99.4792,99.4872,99.2474,99.2954,8194.6998
2016-03-15 10:00:00,124.17,124.37,124.09,124.27,18813.412655489454,99.2554,99.4153,99.1914,99.3353,18813.4127
2016-03-15 10:05:00,124.24,124.47,124.22,124.32,16224.986479177933,99.3113,99.4952,99.2954,99.3753,16224.9865
2016-03-15 10:10:00,124.29,124.47,124.24,124.47,13826.933477555434,99.3513,99.4952,99.3113,99.4952,13826.9335
2016-03-15 10:15:00,124.47,124.47,124.24,124.25,28770.14602487831,99.4952,99.4952,99.3113,99.3193,28770.146
2016-03-15 10:20:00,124.25,124.37,124.23,124.35,39502.433747971874,99.3193,99.4153,99.3033,99.3993,39502.4337
2016-03-15 10:25:00,124.28,124.4,124.22,124.24,15458.085451595456,99.3433,99.4392,99.2954,99.3113,15458.0855
2016-03-15 10:30:00,124.27,124.57,124.26,124.44,12882.63926446728,99.3353,99.5751,99.3273,99.4712,12882.6393
2016-03-15 10:35:00,124.44,124.5,124.35,124.5,4326.663061114115,99.4712,99.5192,99.3993,99.5192,4326.6631
2016-03-15 10:40:00,124.47,124.54,124.36,124.4,14276.906435911304,99.4952,99.5511,99.4073,99.4392,14276.9064
2016-03-15 10:45:00,124.38,124.38,124.23,124.31,12735.5327203894,99.4233,99.4233,99.3033,99.3673,12735.5327
2016-03-15 10:50:00,124.34,124.38,124.23,124.25,15821.525148729042,99.3913,99.4233,99.3033,99.3193,15821.5251
2016-03-15 10:55:00,124.24,124.35,124.22,124.35,22204.43482963764,99.3113,99.3993,99.2954,99.3993,22204.4348
2016-03-15 11:00:00,124.35,124.35,124.27,124.34,28375.338020551648,99.3993,99.3993,99.3353,99.3913,28375.338
2016-03-15 11:05:00,124.35,124.36,124.17,124.17,40985.39751216874,99.3993,99.4073,99.2554,99.2554,40985.3975
2016-03-15 11:10:00,124.21,124.21,124.02,124.09,56468.3612763656,99.2874,99.2874,99.1355,99.1914,56468.3613
2016-03-15 11:15:00,124.09,124.12,124.02,124.02,17300.162249864792,99.1914,99.2154,99.1355,99.1355,17300.1622
2016-03-15 11:20:00,124.1,124.1,123.96,124.02,28763.65603028664,99.1994,99.1994,99.0875,99.1355,28763.656
2016-03-15 11:25:00,124.01,124.04,123.95,123.98,48465.11627906976,99.1275,99.1515,99.0795,99.1035,48465.1163
2016-03-15 11:30:00,124.01,124.19,123.98,124.18,23445.10546241212,99.1275,99.2714,99.1035,99.2634,23445.1055
2016-03-15 11:35:00,124.2,124.23,123.97,123.97,11710.113574905354,99.2794,99.3033,99.0955,99.0955,11710.1136
2016-03-15 11:40:00,123.96,123.99,123.91,123.99,6599.242833964305,99.0875,99.1115,99.0476,99.1115,6599.2428
2016-03-15 11:45:00,124.03,124.06,123.88,123.89,9204.97566252028,99.1435,99.1675,99.0236,99.0316,9204.9757
2016-03-15 11:50:00,123.93,123.99,123.85,123.97,18056.24661979448,99.0635,99.1115,98.9996,99.0955,18056.2466
2016-03-15 11:55:00,123.89,124.07,123.89,123.92,13962.141698215251,99.0316,99.1755,99.0316,99.0556,13962.1417
2016-03-15 12:00:00,123.92,123.98,123.87,123.88,10152.514872904272,99.0556,99.1035,99.0156,99.0236,10152.5149
2016-03-15 12:05:00,123.88,124.0,123.8,123.98,27766.360194699835,99.0236,99.1195,98.9596,99.1035,27766.3602
2016-03-15 12:10:00,123.96,123.98,123.75,123.78,32260.68144943213,99.0875,99.1035,98.9197,98.9436,32260.6814
2016-03-15 12:15:00,123.81,123.81,123.56,123.59,29890.75175770687,98.9676,98.9676,98.7678,98.7918,29890.7518
2016-03-15 12:20:00,123.61,123.77,123.56,123.71,13179.015684153595,98.8078,98.9356,98.7678,98.8877,13179.0157
2016-03-15 12:25:00,123.7,123.73,123.61,123.7,7500.270416441319,98.8797,98.9037,98.8078,98.8797,7500.2704
2016-03-15 12:30:00,123.69,123.74,123.66,123.69,15163.872363439696,98.8717,98.9117,98.8477,98.8717,15163.8724
2016-03-15 12:35:00,123.7,123.74,123.63,123.66,8091.941590048675,98.8797,98.9117,98.8237,98.8477,8091.9416
2016-03-15 12:40:00,123.65,123.76,123.65,123.74,4365.603028664143,98.8397,98.9277,98.8397,98.9117,4365.603
2016-03-15 12:45:00,123.74,123.75,123.67,123.71,6470.52460789616,98.9117,98.9197,98.8557,98.8877,6470.5246
2016-03-15 12:50:00,123.68,123.83,123.67,123.79,7193.077339102218,98.8637,98.9836,98.8557,98.9516,7193.0773
2016-03-15 12:55:00,123.79,123.81,123.71,123.73,6406.706327744727,98.9516,98.9676,98.8877,98.9037,6406.7063
2016-03-15 13:00:00,123.69,123.72,123.66,123.7,6570.037858301785,98.8717,98.8957,98.8477,98.8797,6570.0379
2016-03-15 13:05:00,123.77,123.85,123.74,123.84,5434.288804759329,98.9356,98.9996,98.9117,98.9916,5434.2888
2016-03-15 13:10:00,123.85,123.87,123.79,123.86,28189.291508923743,98.9996,99.0156,98.9516,99.0076,28189.2915
2016-03-15 13:15:00,123.89,123.89,123.81,123.83,5822.606814494321,99.0316,99.0316,98.9676,98.9836,5822.6068
2016-03-15 13:20:00,123.83,123.94,123.82,123.91,7150.892374256355,98.9836,99.0715,98.9756,99.0476,7150.8924
2016-03-15 13:25:00,123.92,124.1,123.92,124.1,6398.053001622498,99.0556,99.1994,99.0556,99.1994,6398.053
2016-03-15 13:30:00,124.11,124.26,124.11,124.23,9161.70903190914,99.2074,99.3273,99.2074,99.3033,9161.709
2016-03-15 13:35:00,124.21,124.3,124.21,124.3,5739.318550567874,99.2874,99.3593,99.2874,99.3593,5739.3186
2016-03-15 13:40:00,124.28,124.29,124.23,124.24,4230.394808004327,99.3433,99.3513,99.3033,99.3113,4230.3948
2016-03-15 13:45:00,124.25,124.25,124.01,124.01,9585.722011898322,99.3193,99.3193,99.1275,99.1275,9585.722
2016-03-15 13:50:00,124.0,124.07,123.98,124.04,10492.15792320173,99.1195,99.1755,99.1035,99.1515,10492.1579
2016-03-15 13:55:00,124.09,124.13,124.07,124.13,8365.603028664142,99.1914,99.2234,99.1755,99.2234,8365.603
2016-03-15 14:00:00,124.15,124.15,124.08,124.09,2943.212547322877,99.2394,99.2394,99.1834,99.1914,2943.2125
2016-03-15 14:05:00,124.08,124.08,123.94,123.97,12786.37101135749,99.1834,99.1834,99.0715,99.0955,12786.371
2016-03-15 14:10:00,123.95,124.02,123.94,123.98,11101.135749053545,99.0795,99.1355,99.0715,99.1035,11101.1357
2016-03-15 14:15:00,123.99,124.08,123.98,124.06,6202.271498107085,99.1115,99.1834,99.1035,99.1675,6202.2715
2016-03-15 14:20:00,124.05,124.05,123.96,124.02,24725.797728501893,99.1595,99.1595,99.0875,99.1355,24725.7977
2016-03-15 14:25:00,124.03,124.08,123.99,124.02,9868.03677663602,99.1435,99.1834,99.1115,99.1355,9868.0368
2016-03-15 14:30:00,124.06,124.11,123.95,124.11,10718.226068144942,99.1675,99.2074,99.0795,99.2074,10718.2261
2016-03-15 14:35:00,124.08,124.12,124.06,124.12,5156.300703082748,99.1834,99.2154,99.1675,99.2154,5156.3007
2016-03-15 14:40:00,124.13,124.19,124.13,124.17,8555.976203353164,99.2234,99.2714,99.2234,99.2554,8555.9762
2016-03-15 14:45:00,124.14,124.14,124.04,124.05,6394.808004326663,99.2314,99.2314,99.1515,99.1595,6394.808
2016-03-15 14:50:00,124.07,124.11,124.07,124.09,10803.677663601946,99.1755,99.2074,99.1755,99.1914,10803.6777
2016-03-15 14:55:00,124.1,124.13,124.08,124.12,4072.471606273661,99.1994,99.2234,99.1834,99.2154,4072.4716
2016-03-15 15:00:00,124.11,124.14,124.09,124.09,7765.278528934559,99.2074,99.2314,99.1914,99.1914,7765.2785
2016-03-15 15:05:00,124.1,124.13,124.02,124.12,17590.04867495944,99.1994,99.2234,99.1355,99.2154,17590.0487
2016-03-15 15:10:00,124.12,124.19,124.1,124.17,8809.08599242834,99.2154,99.2714,99.1994,99.2554,8809.086
2016-03-15 15:15:00,124.17,124.23,124.13,124.21,12815.57598702001,99.2554,99.3033,99.2234,99.2874,12815.576
2016-03-15 15:20:00,124.21,124.26,124.15,124.17,8343.969713358572,99.2874,99.3273,99.2394,99.2554,8343.9697
2016-03-15 15:25:00,124.2,124.27,124.1,124.11,30809.08599242834,99.2794,99.3353,99.1994,99.2074,30809.086
2016-03-15 15:30:00,124.1,124.11,123.96,124.0,30458.62628447809,99.1994,99.2074,99.0875,99.1195,30458.6263
2016-03-15 15:35:00,124.02,124.05,123.86,123.86,29242.833964305028,99.1355,99.1595,99.0076,99.0076,29242.834
2016-03-15 15:40:00,123.86,123.88,123.59,123.62,52743.10438074635,99.0076,99.0236,98.7918,98.8157,52743.1044
2016-03-15 15:45:00,123.63,123.71,123.54,123.68,67836.66846944294,98.8237,98.8877,98.7518,98.8637,67836.6685
2016-03-15 15:50:00,123.68,123.77,123.67,123.77,34201.189832341806,98.8637,98.9356,98.8557,98.9356,34201.1898
2016-03-15 15:55:00,123.77,123.94,123.76,123.9,77675.50027041644,98.9356,99.0715,98.9277,99.0396,77675.5003
2016-03-16 09:30:00,123.23,123.8,123.11,123.22,25422.390481341263,98.504,98.9596,98.4081,98.496,25422.3905
2016-03-16 09:35:00,123.2,123.68,123.14,123.49,11476.473769605193,98.48,98.8637,98.4321,98.7118,11476.4738
2016-03-16 09:40:00,123.47,123.49,123.35,123.44,5781.503515413737,98.6958,98.7118,98.5999,98.6719,5781.5035
2016-03-16 09:45:00,123.38,123.48,123.23,123.47,4819.902650081125,98.6239,98.7038,98.504,98.6958,4819.9027
2016-03-16 09:50:00,123.5,123.85,123.46,123.72,10286.64142779881,98.7198,98.9996,98.6878,98.8957,10286.6414
2016-03-16 09:55:00,123.68,123.78,123.5,123.5,6956.19253650622,98.8637,98.9436,98.7198,98.7198,6956.1925
2016-03-16 10:00:00,123.59,123.71,123.49,123.49,21548.94537587885,98.7918,98.8877,98.7118,98.7118,21548.9454
2016-03-16 10:05:00,123.57,123.69,123.49,123.67,4110.32990805841,98.7758,98.8717,98.7118,98.8557,4110.3299
2016-03-16 10:10:00,123.68,123.92,123.61,123.91,13088.1557598702,98.8637,99.0556,98.8078,99.0476,13088.1558
2016-03-16 10:15:00,123.92,123.98,123.85,123.93,7592.212006489995,99.0556,99.1035,98.9996,99.0635,7592.212
2016-03-16 10:20:00,123.99,123.99,123.74,123.87,4603.569497025419,99.1115,99.1115,98.9117,99.0156,4603.5695
2016-03-16 10:25:00,123.87,124.04,123.8,123.98,9610.60032449973,99.0156,99.1515,98.9596,99.1035,9610.6003
2016-03-16 10:30:00,123.94,124.09,123.88,123.9,10071.389940508385,99.0715,99.1914,99.0236,99.0396,10071.3899
2016-03-16 10:35:00,123.88,123.93,123.85,123.9,6544.0778799351,99.0236,99.0635,98.9996,99.0396,6544.0779
2016-03-16 10:40:00,123.97,124.15,123.91,124.15,7411.57382368848,99.0955,99.2394,99.0476,99.2394,7411.5738
2016-03-16 10:45:00,124.09,124.11,123.85,123.96,15396.43050297458,99.1914,99.2074,98.9996,99.0875,15396.4305
2016-03-16 10:50:00,123.91,123.98,123.55,123.72,20293.13142239048,99.0476,99.1035,98.7598,98.8957,20293.1314
2016-03-16 10:55:00,123.66,123.74,123.63,123.67,14178.474851270958,98.8477,98.9117,98.8237,98.8557,14178.4749
2016-03-16 11:00:00,123.7,123.7,123.58,123.66,15379.123850730124,98.8797,98.8797,98.7838,98.8477,15379.1239
2016-03-16 11:05:00,123.66,123.74,123.56,123.66,16472.687939426716,98.8477,98.9117,98.7678,98.8477,16472.6879
2016-03-16 11:10:00,123.69,123.69,123.57,123.63,18240.129799891834,98.8717,98.8717,98.7758,98.8237,18240.1298
2016-03-16 11:15:00,123.6,123.73,123.6,123.71,16785.289345592213,98.7998,98.9037,98.7998,98.8877,16785.2893
2016-03-16 11:20:00,123.71,123.72,123.57,123.62,17824.77014602488,98.8877,98.8957,98.7758,98.8157,17824.7701
2016-03-16 11:25:00,123.6,123.64,123.42,123.47,13869.118442401295,98.7998,98.8317,98.6559,98.6958,13869.1184
2016-03-16 11:30:00,123.47,123.6,123.47,123.6,16717.144402379665,98.6958,98.7998,98.6958,98.7998,16717.1444
2016-03-16 11:35:00,123.61,123.64,123.49,123.6,14705.2460789616,98.8078,98.8317,98.7118,98.7998,14705.2461
2016-03-16 11:40:00,123.6,123.68,123.55,123.58,15092.482422931314,98.7998,98.8637,98.7598,98.7838,15092.4824
2016-03-16 11:45:00,123.61,123.73,123.58,123.68,19909.1400757166,98.8078,98.9037,98.7838,98.8637,19909.1401
2016-03-16 11:50:00,123.68,123.69,123.56,123.67,25581.39534883721,98.8637,98.8717,98.7678,98.8557,25581.3953
2016-03-16 11:55:00,123.67,123.75,123.57,123.73,22730.124391563008,98.8557,98.9197,98.7758,98.9037,22730.1244
2016-03-16 12:00:00,123.73,123.8,123.71,123.8,17198.48566792861,98.9037,98.9596,98.8877,98.9596,17198.4857
2016-03-16 12:05:00,123.77,123.88,123.76,123.88,13995.673336938886,98.9356,99.0236,98.9277,99.0236,13995.6733
2016-03-16 12:10:00,123.86,123.96,123.82,123.96,16456.46295294754,99.0076,99.0875,98.9756,99.0875,16456.463
2016-03-16 12:15:00,123.94,124.09,123.94,124.07,12400.216333153056,99.0715,99.1914,99.0715,99.1755,12400.2163
2016-03-16 12:20:00,124.1,124.1,123.95,124.01,15127.095727420226,99.1994,99.1994,99.0795,99.1275,15127.0957
2016-03-16 12:25:00,124.02,124.1,123.99,124.08,14990.805840995132,99.1355,99.1994,99.1115,99.1834,14990.8058
2016-03-16 12:30:00,124.07,124.1,123.99,124.03,14990.805840995132,99.1755,99.1994,99.1115,99.1435,14990.8058
2016-03-16 12:35:00,124.0,124.0,123.88,123.93,15972.958355868035,99.1195,99.1195,99.0236,99.0635,15972.9584
2016-03-16 12:40:00,123.88,123.94,123.81,123.86,14209.843158464037,99.0236,99.0715,98.9676,99.0076,14209.8432
2016-03-16 12:45:00,123.9,123.93,123.86,123.89,11785.830178474853,99.0396,99.0635,99.0076,99.0316,11785.8302
2016-03-16 12:50:00,123.89,123.94,123.87,123.91,9988.101676581937,99.0316,99.0715,99.0156,99.0476,9988.1017
2016-03-16 12:55:00,123.91,123.91,123.77,123.9,12979.989183342346,99.0476,99.0476,98.9356,99.0396,12979.9892
2016-03-16 13:00:00,123.9,123.98,123.83,123.87,13089.237425635478,99.0396,99.1035,98.9836,99.0156,13089.2374
2016-03-16 13:05:00,123.87,123.96,123.85,123.95,10183.88318009735,99.0156,99.0875,98.9996,99.0795,10183.8832
2016-03-16 13:10:00,123.97,124.02,123.92,124.0,12394.808004326662,99.0955,99.1355,99.0556,99.1195,12394.808
2016-03-16 13:15:00,124.01,124.01,123.86,123.87,18627.366143861545,99.1275,99.1275,99.0076,99.0156,18627.3661
2016-03-16 13:20:00,123.88,124.03,123.88,124.0,11612.763656030287,99.0236,99.1435,99.0236,99.1195,11612.7637
2016-03-16 13:25:00,124.0,124.15,123.94,123.96,22691.18442401298,99.1195,99.2394,99.0715,99.0875,22691.1844
2016-03-16 13:30:00,123.96,124.01,123.84,123.9,17347.755543537045,99.0875,99.1275,98.9916,99.0396,17347.7555
2016-03-16 13:35:00,123.89,123.99,123.89,123.98,11515.41373715522,99.0316,99.1115,99.0316,99.1035,11515.4137
2016-03-16 13:40:00,123.98,124.13,123.98,124.08,13433.20713899405,99.1035,99.2234,99.1035,99.1834,13433.2071
2016-03-16 13:45:00,124.08,124.24,124.08,124.18,18891.292590589503,99.1834,99.3113,99.1834,99.2634,18891.2926
2016-03-16 13:50:00,124.2,124.37,124.19,124.33,20235.80313683072,99.2794,99.4153,99.2714,99.3833,20235.8031
2016-03-16 13:55:00,124.33,124.49,124.32,124.41,23129.25905895078,99.3833,99.5112,99.3753,99.4472,23129.2591
2016-03-16 14:00:00,124.47,125.3,124.44,125.07,26949.702541914547,99.4952,100.1587,99.4712,99.9748,26949.7025
2016-03-16 14:05:00,125.16,125.27,124.75,124.85,22920.497566252023,100.0467,100.1347,99.719,99.7989,22920.4976
2016-03-16 14:10:00,124.86,124.96,124.7,124.9,23778.258518117906,99.8069,99.8869,99.679,99.8389,23778.2585
2016-03-16 14:15:00,124.86,125.23,124.85,125.21,27528.39372633856,99.8069,100.1027,99.7989,100.0867,27528.3937
2016-03-16 14:20:00,125.18,125.62,125.03,125.49,23471.0654407788,100.0627,100.4144,99.9428,100.3105,23471.0654
2016-03-16 14:25:00,125.56,125.82,125.49,125.71,24491.076257436453,100.3665,100.5743,100.3105,100.4864,24491.0763
2016-03-16 14:30:00,125.76,125.87,125.64,125.7,19587.88534342888,100.5264,100.6143,100.4304,100.4784,19587.8853
2016-03-16 14:35:00,125.56,125.71,125.46,125.64,14636.019469983774,100.3665,100.4864,100.2866,100.4304,14636.0195
2016-03-16 14:40:00,125.7,125.99,125.7,125.92,26094.10492157923,100.4784,100.7102,100.4784,100.6543,26094.1049
2016-03-16 14:45:00,125.94,126.15,125.86,125.93,18912.92590589508,100.6702,100.8381,100.6063,100.6622,18912.9259
2016-03-16 14:50:00,125.91,125.95,125.68,125.7,15959.978366684694,100.6463,100.6782,100.4624,100.4784,15959.9784
2016-03-16 14:55:00,125.71,125.78,125.55,125.59,24482.422931314224,100.4864,100.5423,100.3585,100.3905,24482.4229
2016-03-16 15:00:00,125.54,125.67,125.44,125.6,18594.91617090319,100.3505,100.4544,100.2706,100.3985,18594.9162
2016-03-16 15:05:00,125.6,125.76,125.55,125.71,14904.272579772847,100.3985,100.5264,100.3585,100.4864,14904.2726
2016-03-16 15:10:00,125.69,125.79,125.63,125.72,22684.69442942131,100.4704,100.5503,100.4224,100.4944,22684.6944
2016-03-16 15:15:00,125.79,125.88,125.67,125.86,19323.95889670092,100.5503,100.6223,100.4544,100.6063,19323.9589
2016-03-16 15:20:00,125.84,125.84,125.54,125.61,16322.336398053,100.5903,100.5903,100.3505,100.4065,16322.3364
2016-03-16 15:25:00,125.61,125.85,125.58,125.82,13064.359113034072,100.4065,100.5983,100.3825,100.5743,13064.3591
2016-03-16 15:30:00,125.82,125.91,125.81,125.86,23495.943753380205,100.5743,100.6463,100.5663,100.6063,23495.9438
2016-03-16 15:35:00,125.89,126.02,125.86,125.96,30792.86100594916,100.6303,100.7342,100.6063,100.6862,30792.861
2016-03-16 15:40:00,125.94,126.0,125.73,125.79,36395.88967009194,100.6702,100.7182,100.5024,100.5503,36395.8897
2016-03-16 15:45:00,125.78,125.8,125.6,125.6,35462.41211465657,100.5423,100.5583,100.3985,100.3985,35462.4121
2016-03-16 15:50:00,125.58,125.7,125.58,125.7,50643.59113034073,100.3825,100.4784,100.3825,100.4784,50643.5911
2016-03-16 15:55:00,125.69,125.82,125.69,125.81,63380.2055164954,100.4704,100.5743,100.4704,100.5663,63380.2055
2016-03-17 09:30:00,126.75,127.55,125.92,126.71,49640.88696592753,101.3177,101.9572,100.6543,101.2857,49640.887
2016-03-17 09:35:00,127.09,128.75,127.09,128.73,68730.124391563,101.5895,102.9164,101.5895,102.9004,68730.1244
2016-03-17 09:40:00,128.57,128.66,127.63,127.89,20610.05949161709,102.7725,102.8445,102.0211,102.229,20610.0595
2016-03-17 09:45:00,127.77,129.21,127.77,129.21,34749.59437533802,102.1331,103.2841,102.1331,103.2841,34749.5944
2016-03-17 09:50:00,129.12,130.72,129.08,130.26,127798.8101676582,103.2122,104.4911,103.1802,104.1234,127798.8102
2016-03-17 09:55:00,130.24,130.35,129.51,129.74,77335.85722011898,104.1074,104.1954,103.5239,103.7078,77335.8572
2016-03-17 10:00:00,129.73,130.21,129.52,129.71,52244.45646295295,103.6998,104.0835,103.5319,103.6838,52244.4565
2016-03-17 10:05:00,129.71,129.87,129.51,129.75,36892.37425635479,103.6838,103.8117,103.5239,103.7158,36892.3743
2016-03-17 10:10:00,129.73,129.74,129.25,129.47,40538.66955110871,103.6998,103.7078,103.3161,103.4919,40538.6696
2016-03-17 10:15:00,129.5,129.83,129.43,129.43,24284.478096268253,103.5159,103.7797,103.46,103.46,24284.4781
2016-03-17 10:20:00,129.43,129.66,129.38,129.57,17015.68415359654,103.46,103.6438,103.42,103.5719,17015.6842
2016-03-17 10:25:00,129.58,129.87,129.48,129.87,32904.27257977285,103.5799,103.8117,103.4999,103.8117,32904.2726
2016-03-17 10:30:00,129.87,130.0,129.51,129.63,65633.31530557058,103.8117,103.9156,103.5239,103.6198,65633.3153
2016-03-17 10:35:00,129.66,129.66,129.25,129.47,22639.26446727961,103.6438,103.6438,103.3161,103.4919,22639.2645
2016-03-17 10:40:00,129.57,129.64,129.48,129.6,15083.829096809086,103.5719,103.6278,103.4999,103.5959,15083.8291
2016-03-17 10:45:00,129.64,129.66,129.49,129.57,17246.078961600866,103.6278,103.6438,103.5079,103.5719,17246.079
2016-03-17 10:50:00,129.62,129.67,129.51,129.58,30157.923201730664,103.6118,103.6518,103.5239,103.5799,30157.9232
2016-03-17 10:55:00,129.55,129.61,129.38,129.52,6524.607896160086,103.5559,103.6039,103.42,103.5319,6524.6079
2016-03-17 11:00:00,129.45,129.52,129.41,129.43,12045.429962141698,103.476,103.5319,103.444,103.46,12045.43
2016-03-17 11:05:00,129.43,129.66,129.4,129.62,13945.916711736074,103.46,103.6438,103.436,103.6118,13945.9167
2016-03-17 11:10:00,129.65,129.66,129.24,129.32,20012.979989183343,103.6358,103.6438,103.3081,103.372,20012.98
2016-03-17 11:15:00,129.34,129.41,129.27,129.32,3899.405083829097,103.388,103.444,103.3321,103.372,3899.4051
2016-03-17 11:20:00,129.33,129.47,129.28,129.44,12389.39967550027,103.38,103.4919,103.3401,103.468,12389.3997
2016-03-17 11:25:00,129.44,129.46,129.27,129.29,19056.787452677123,103.468,103.484,103.3321,103.3481,19056.7875
2016-03-17 11:30:00,129.33,129.42,129.16,129.22,9164.954029204977,103.38,103.452,103.2441,103.2921,9164.954
2016-03-17 11:35:00,129.21,129.57,129.21,129.46,26021.63331530557,103.2841,103.5719,103.2841,103.484,26021.6333
2016-03-17 11:40:00,129.47,129.66,129.32,129.59,17435.37047052461,103.4919,103.6438,103.372,103.5879,17435.3705
2016-03-17 11:45:00,129.61,129.66,129.28,129.33,24608.977825851813,103.6039,103.6438,103.3401,103.38,24608.9778
2016-03-17 11:50:00,129.37,129.66,129.36,129.54,21649.540292049754,103.412,103.6438,103.404,103.5479,21649.5403
2016-03-17 11:55:00,129.59,129.6,129.24,129.25,11991.346673877772,103.5879,103.5959,103.3081,103.3161,11991.3467
2016-03-17 12:00:00,129.25,129.28,129.1,129.23,10612.222823147647,103.3161,103.3401,103.1962,103.3001,10612.2228
2016-03-17 12:05:00,129.19,129.24,129.0,129.16,13697.133585722013,103.2681,103.3081,103.1163,103.2441,13697.1336
2016-03-17 12:10:00,129.22,129.64,129.17,129.63,11754.461871281774,103.2921,103.6278,103.2521,103.6198,11754.4619
2016-03-17 12:15:00,129.61,129.65,129.5,129.5,20954.02920497566,103.6039,103.6358,103.5159,103.5159,20954.0292
2016-03-17 12:20:00,129.46,129.77,129.41,129.68,18123.30989724175,103.484,103.7318,103.444,103.6598,18123.3099
2016-03-17 12:25:00,129.66,129.67,129.51,129.51,8073.55327203894,103.6438,103.6518,103.5239,103.5239,8073.5533
2016-03-17 12:30:00,129.51,129.68,129.4,129.59,13094.645754461872,103.5239,103.6598,103.436,103.5879,13094.6458
2016-03-17 12:35:00,129.59,129.61,129.43,129.44,13551.10870740941,103.5879,103.6039,103.46,103.468,13551.1087
2016-03-17 12:40:00,129.44,129.64,129.43,129.56,12554.894537587885,103.468,103.6278,103.46,103.5639,12554.8945
2016-03-17 12:45:00,129.49,129.53,129.36,129.41,6740.941049215792,103.5079,103.5399,103.404,103.444,6740.941
2016-03-17 12:50:00,129.38,129.66,129.38,129.44,12541.914548404542,103.42,103.6438,103.42,103.468,12541.9145
2016-03-17 12:55:00,129.43,129.5,129.3,129.37,9588.96700919416,103.46,103.5159,103.3561,103.412,9588.967
2016-03-17 13:00:00,129.37,129.39,129.21,129.25,4248.783126014062,103.412,103.428,103.2841,103.3161,4248.7831
2016-03-17 13:05:00,129.32,129.34,129.26,129.27,2627.366143861547,103.372,103.388,103.3241,103.3321,2627.3661
2016-03-17 13:10:00,129.27,129.4,129.25,129.4,14933.47755543537,103.3321,103.436,103.3161,103.436,14933.4776
2016-03-17 13:15:00,129.39,129.4,129.15,129.2,13623.580313683073,103.428,103.436,103.2362,103.2761,13623.5803
2016-03-17 13:20:00,129.14,129.25,129.06,129.25,12520.281233098973,103.2282,103.3161,103.1642,103.3161,12520.2812
2016-03-17 13:25:00,129.18,129.25,129.13,129.15,9977.285018929151,103.2601,103.3161,103.2202,103.2362,9977.285
2016-03-17 13:30:00,129.15,129.19,129.1,129.15,11552.190373174688,103.2362,103.2681,103.1962,103.2362,11552.1904
2016-03-17 13:35:00,129.16,129.21,129.1,129.14,14305.029745808544,103.2441,103.2841,103.1962,103.2282,14305.0297
2016-03-17 13:40:00,129.16,129.33,129.1,129.25,17100.05408328826,103.2441,103.38,103.1962,103.3161,17100.0541
2016-03-17 13:45:00,129.24,129.37,129.19,129.29,17796.646836127635,103.3081,103.412,103.2681,103.3481,17796.6468
2016-03-17 13:50:00,129.31,129.4,129.26,129.29,18952.947539210385,103.3641,103.436,103.3241,103.3481,18952.9475
2016-03-17 13:55:00,129.3,129.4,129.26,129.37,12256.354786371012,103.3561,103.436,103.3241,103.412,12256.3548
2016-03-17 14:00:00,129.37,129.6,129.34,129.58,17373.71552190373,103.412,103.5959,103.388,103.5799,17373.7155
2016-03-17 14:05:00,129.59,129.96,129.59,129.9,15725.256895619254,103.5879,103.8836,103.5879,103.8357,15725.2569
2016-03-17 14:10:00,129.95,130.1,129.9,129.96,26366.68469442942,103.8756,103.9955,103.8357,103.8836,26366.6847
2016-03-17 14:15:00,129.95,130.04,129.9,129.96,11871.281773931854,103.8756,103.9476,103.8357,103.8836,11871.2818
2016-03-17 14:20:00,129.98,130.03,129.78,129.98,15379.123850730124,103.8996,103.9396,103.7397,103.8996,15379.1239
2016-03-17 14:25:00,129.98,130.01,129.87,129.95,16784.207679826934,103.8996,103.9236,103.8117,103.8756,16784.2077
2016-03-17 14:30:00,129.95,129.95,129.69,129.71,11936.181719848566,103.8756,103.8756,103.6678,103.6838,11936.1817
2016-03-17 14:35:00,129.76,129.93,129.76,129.84,10461.871281773932,103.7238,103.8596,103.7238,103.7877,10461.8713
2016-03-17 14:40:00,129.85,129.95,129.84,129.86,15446.187128177393,103.7957,103.8756,103.7877,103.8037,15446.1871
2016-03-17 14:45:00,129.86,130.03,129.83,130.02,14434.829637641968,103.8037,103.9396,103.7797,103.9316,14434.8296
2016-03-17 14:50:00,130.01,130.23,129.98,130.23,24097.34991887507,103.9236,104.0995,103.8996,104.0995,24097.3499
2016-03-17 14:55:00,130.22,130.36,130.12,130.21,43818.2801514332,104.0915,104.2034,104.0115,104.0835,43818.2802
2016-03-17 15:00:00,130.2,130.25,130.15,130.22,15439.697133585722,104.0755,104.1154,104.0355,104.0915,15439.6971
2016-03-17 15:05:00,130.23,130.33,130.22,130.31,20333.153055705785,104.0995,104.1794,104.0915,104.1634,20333.1531
2016-03-17 15:10:00,130.32,130.43,130.29,130.35,20782.04434829637,104.1714,104.2593,104.1474,104.1954,20782.0443
2016-03-17 15:15:00,130.35,130.44,130.23,130.35,31264.4672796106,104.1954,104.2673,104.0995,104.1954,31264.4673
2016-03-17 15:20:00,130.36,130.53,130.31,130.47,16102.75824770146,104.2034,104.3393,104.1634,104.2913,16102.7582
2016-03-17 15:25:00,130.47,130.72,130.41,130.64,24076.798269334773,104.2913,104.4911,104.2433,104.4272,24076.7983
2016-03-17 15:30:00,130.69,130.69,130.29,130.59,56549.48620876149,104.4672,104.4672,104.1474,104.3872,56549.4862
2016-03-17 15:35:00,130.59,130.64,130.5,130.55,34818.82098431585,104.3872,104.4272,104.3153,104.3552,34818.821
2016-03-17 15:40:00,130.55,130.65,130.47,130.57,36286.64142779881,104.3552,104.4352,104.2913,104.3712,36286.6414
2016-03-17 15:45:00,130.56,130.56,130.22,130.35,40000.0,104.3632,104.3632,104.0915,104.1954,40000.0
2016-03-17 15:50:00,130.33,130.46,130.28,130.29,55050.29745808545,104.1794,104.2833,104.1394,104.1474,55050.2975
2016-03-17 15:55:00,130.28,130.4,130.12,130.29,94098.43158464036,104.1394,104.2353,104.0115,104.1474,94098.4316
2016-03-18 09:30:00,130.45,131.08,130.41,130.96,222053.00162249865,104.2753,104.7789,104.2433,104.683,222053.0016
2016-03-18 09:35:00,130.96,131.22,130.72,130.87,25283.93726338561,104.683,104.8908,104.4911,104.611,25283.9373
2016-03-18 09:40:00,130.92,131.14,130.71,131.05,24176.3115197404,104.651,104.8269,104.4831,104.7549,24176.3115
2016-03-18 09:45:00,131.05,131.41,131.03,131.28,41043.80746349378,104.7549,105.0427,104.7389,104.9388,41043.8075
2016-03-18 09:50:00,131.33,131.45,131.22,131.29,7171.444023796646,104.9787,105.0747,104.8908,104.9468,7171.444
2016-03-18 09:55:00,131.25,131.63,131.24,131.59,16858.84261763115,104.9148,105.2185,104.9068,105.1866,16858.8426
2016-03-18 10:00:00,131.59,131.7,131.51,131.59,10793.94267171444,105.1866,105.2745,105.1226,105.1866,10793.9427
2016-03-18 10:05:00,131.64,131.7,131.51,131.7,12377.501352082209,105.2265,105.2745,105.1226,105.2745,12377.5014
2016-03-18 10:10:00,131.63,131.75,131.6,131.68,9572.74202271498,105.2185,105.3145,105.1946,105.2585,9572.742
2016-03-18 10:15:00,131.72,131.79,131.5,131.56,7616.008653326122,105.2905,105.3464,105.1146,105.1626,7616.0087
2016-03-18 10:20:00,131.56,131.96,131.48,131.93,58427.257977285015,105.1626,105.4823,105.0986,105.4584,58427.258
2016-03-18 10:25:00,131.89,131.9,131.7,131.7,9427.798810167658,105.4264,105.4344,105.2745,105.2745,9427.7988
2016-03-18 10:30:00,131.7,131.77,131.57,131.62,11295.835586803678,105.2745,105.3305,105.1706,105.2106,11295.8356
2016-03-18 10:35:00,131.6,131.78,131.6,131.7,33270.95727420227,105.1946,105.3384,105.1946,105.2745,33270.9573
2016-03-18 10:40:00,131.69,131.88,131.63,131.74,20758.24770146025,105.2665,105.4184,105.2185,105.3065,20758.2477
2016-03-18 10:45:00,131.74,131.78,131.45,131.48,21207.13899405084,105.3065,105.3384,105.0747,105.0986,21207.139
2016-03-18 10:50:00,131.45,131.45,130.94,131.31,50632.77447268794,105.0747,105.0747,104.667,104.9628,50632.7745
2016-03-18 10:55:00,131.28,131.53,131.27,131.51,22829.63764196863,104.9388,105.1386,104.9308,105.1226,22829.6376
2016-03-18 11:00:00,131.49,131.81,131.48,131.81,25029.74580854516,105.1066,105.3624,105.0986,105.3624,25029.7458
2016-03-18 11:05:00,131.78,131.87,131.64,131.79,32254.191454840453,105.3384,105.4104,105.2265,105.3464,32254.1915
2016-03-18 11:10:00,131.76,131.79,131.45,131.45,39897.24175229854,105.3225,105.3464,105.0747,105.0747,39897.2418
2016-03-18 11:15:00,131.45,131.67,131.4,131.5,28485.66792861006,105.0747,105.2505,105.0347,105.1146,28485.6679
2016-03-18 11:20:00,131.49,131.6,131.39,131.59,19104.380746349376,105.1066,105.1946,105.0267,105.1866,19104.3807
2016-03-18 11:25:00,131.6,131.68,131.38,131.57,31100.05408328826,105.1946,105.2585,105.0187,105.1706,31100.0541
2016-03-18 11:30:00,131.57,131.7,131.49,131.61,49822.60681449432,105.1706,105.2745,105.1066,105.2026,49822.6068
2016-03-18 11:35:00,131.59,131.65,131.45,131.57,79861.54678204434,105.1866,105.2345,105.0747,105.1706,79861.5468
2016-03-18 11:40:00,131.57,131.57,131.02,131.22,49128.17739318551,105.1706,105.1706,104.7309,104.8908,49128.1774
2016-03-18 11:45:00,131.21,131.55,131.08,131.08,26976.74418604651,104.8828,105.1546,104.7789,104.7789,26976.7442
2016-03-18 11:50:00,131.08,131.14,130.99,131.03,30498.6479177934,104.7789,104.8269,104.707,104.7389,30498.6479
2016-03-18 11:55:00,131.04,131.12,130.91,131.05,29648.45862628448,104.7469,104.8109,104.643,104.7549,29648.4586
2016-03-18 12:00:00,131.04,131.09,130.96,131.01,36363.43969713359,104.7469,104.7869,104.683,104.7229,36363.4397
2016-03-18 12:05:00,131.0,131.04,130.86,130.89,14521.36289886425,104.715,104.7469,104.603,104.627,14521.3629
2016-03-18 12:10:00,130.88,130.92,130.55,130.63,32744.186046511622,104.619,104.651,104.3552,104.4192,32744.186
2016-03-18 12:15:00,130.63,130.68,130.61,130.65,13557.598702001082,104.4192,104.4592,104.4032,104.4352,13557.5987
2016-03-18 12:20:00,130.66,130.77,130.65,130.72,16152.514872904272,104.4432,104.5311,104.4352,104.4911,16152.5149
2016-03-18 12:25:00,130.71,130.73,130.32,130.41,30174.14818820984,104.4831,104.4991,104.1714,104.2433,30174.1482
2016-03-18 12:30:00,130.41,130.69,130.4,130.66,19404.00216333153,104.2433,104.4672,104.2353,104.4432,19404.0022
2016-03-18 12:35:00,130.66,130.72,130.5,130.52,15828.015143320714,104.4432,104.4911,104.3153,104.3313,15828.0151
2016-03-18 12:40:00,130.52,130.62,130.35,130.6,22289.886425094646,104.3313,104.4112,104.1954,104.3952,22289.8864
2016-03-18 12:45:00,130.61,130.66,130.52,130.53,19041.64413196322,104.4032,104.4432,104.3313,104.3393,19041.6441
2016-03-18 12:50:00,130.51,130.53,130.3,130.34,13087.07409410492,104.3233,104.3393,104.1554,104.1874,13087.0741
2016-03-18 12:55:00,130.34,130.62,130.33,130.48,33204.97566252028,104.1874,104.4112,104.1794,104.2993,33204.9757
2016-03-18 13:00:00,130.48,130.48,130.32,130.39,12763.656030286642,104.2993,104.2993,104.1714,104.2273,12763.656
2016-03-18 13:05:00,130.35,130.4,130.28,130.29,17460.248783126015,104.1954,104.2353,104.1394,104.1474,17460.2488
2016-03-18 13:10:00,130.32,130.32,130.02,130.2,21908.058409951325,104.1714,104.1714,103.9316,104.0755,21908.0584
2016-03-18 13:15:00,130.2,130.23,130.14,130.17,10210.924824229312,104.0755,104.0995,104.0275,104.0515,10210.9248
2016-03-18 13:20:00,130.17,130.23,130.17,130.22,13415.900486749591,104.0515,104.0995,104.0515,104.0915,13415.9005
2016-03-18 13:25:00,130.22,130.23,130.04,130.07,20509.464575446185,104.0915,104.0995,103.9476,103.9716,20509.4646
2016-03-18 13:30:00,130.07,130.1,129.75,129.78,23137.91238507301,103.9716,103.9955,103.7158,103.7397,23137.9124
2016-03-18 13:35:00,129.78,129.86,129.72,129.86,23253.65062195781,103.7397,103.8037,103.6918,103.8037,23253.6506
2016-03-18 13:40:00,129.81,129.89,129.81,129.86,12664.142779881016,103.7637,103.8277,103.7637,103.8037,12664.1428
2016-03-18 13:45:00,129.86,130.06,129.86,130.03,12221.741481882098,103.8037,103.9636,103.8037,103.9396,12221.7415
2016-03-18 13:50:00,130.03,130.19,130.03,130.14,16224.986479177933,103.9396,104.0675,103.9396,104.0275,16224.9865
2016-03-18 13:55:00,130.18,130.23,130.15,130.21,16708.491076257436,104.0595,104.0995,104.0355,104.0835,16708.4911
2016-03-18 14:00:00,130.2,130.21,130.07,130.1,19775.013520822064,104.0755,104.0835,103.9716,103.9955,19775.0135
2016-03-18 14:05:00,130.1,130.17,130.06,130.13,16139.53488372093,103.9955,104.0515,103.9636,104.0195,16139.5349
2016-03-18 14:10:00,130.14,130.23,130.02,130.02,16187.128177393184,104.0275,104.0995,103.9316,103.9316,16187.1282
2016-03-18 14:15:00,130.03,130.1,129.95,130.08,12932.395889670091,103.9396,103.9955,103.8756,103.9796,12932.3959
2016-03-18 14:20:00,130.08,130.2,130.06,130.18,13461.330448891293,103.9796,104.0755,103.9636,104.0595,13461.3304
2016-03-18 14:25:00,130.22,130.22,130.14,130.17,16008.653326122228,104.0915,104.0915,104.0275,104.0515,16008.6533
2016-03-18 14:30:00,130.17,130.21,130.12,130.17,11911.30340724716,104.0515,104.0835,104.0115,104.0515,11911.3034
2016-03-18 14:35:00,130.17,130.22,130.1,130.12,18673.877771768523,104.0515,104.0915,103.9955,104.0115,18673.8778
2016-03-18 14:40:00,130.12,130.23,130.08,130.19,15992.42833964305,104.0115,104.0995,103.9796,104.0675,15992.4283
2016-03-18 14:45:00,130.19,130.35,130.18,130.32,22671.714440237967,104.0675,104.1954,104.0595,104.1714,22671.7144
2016-03-18 14:50:00,130.32,130.33,130.17,130.2,14063.818280151432,104.1714,104.1794,104.0515,104.0755,14063.8183
2016-03-18 14:55:00,130.2,130.24,130.1,130.23,15160.62736614386,104.0755,104.1074,103.9955,104.0995,15160.6274
2016-03-18 15:00:00,130.19,130.28,130.13,130.24,17129.259058950785,104.0675,104.1394,104.0195,104.1074,17129.2591
2016-03-18 15:05:00,130.28,130.47,130.27,130.44,13577.068685776094,104.1394,104.2913,104.1314,104.2673,13577.0687
2016-03-18 15:10:00,130.44,130.68,130.44,130.68,17798.810167658194,104.2673,104.4592,104.2673,104.4592,17798.8102
2016-03-18 15:15:00,130.68,130.74,130.55,130.58,23568.415359653867,104.4592,104.5071,104.3552,104.3792,23568.4154
2016-03-18 15:20:00,130.58,130.7,130.54,130.69,20059.49161709032,104.3792,104.4751,104.3473,104.4672,20059.4916
2016-03-18 15:25:00,130.69,130.72,130.59,130.71,23013.52082206598,104.4672,104.4911,104.3872,104.4831,23013.5208
2016-03-18 15:30:00,130.71,130.79,130.59,130.74,40315.84640346133,104.4831,104.5471,104.3872,104.5071,40315.8464
2016-03-18 15:35:00,130.75,130.78,130.62,130.67,26894.53758788534,104.5151,104.5391,104.4112,104.4512,26894.5376
2016-03-18 15:40:00,130.67,130.78,130.66,130.77,31698.21525148729,104.4512,104.5391,104.4432,104.5311,31698.2153
2016-03-18 15:45:00,130.78,130.95,130.77,130.89,58407.787993510006,104.5391,104.675,104.5311,104.627,58407.788
2016-03-18 15:50:00,130.87,130.92,130.81,130.87,47331.53055705787,104.611,104.651,104.5631,104.611,47331.5306
2016-03-18 15:55:00,130.88,130.99,130.82,130.9,182934.55922120064,104.619,104.707,104.5711,104.635,182934.5592
2016-03-21 09:30:00,130.59,131.15,130.28,131.12,12239.048134126557,104.3872,104.8349,104.1394,104.8109,12239.0481
2016-03-21 09:35:00,131.08,131.08,130.67,130.82,5066.522444564629,104.7789,104.7789,104.4512,104.5711,5066.5224
2016-03-21 09:40:00,130.85,131.02,130.71,130.85,61314.22390481341,104.5951,104.7309,104.4831,104.5951,61314.2239
2016-03-21 09:45:00,130.91,130.91,130.32,130.35,4868.577609518658,104.643,104.643,104.1714,104.1954,4868.5776
2016-03-21 09:50:00,130.39,130.45,130.09,130.18,6471.606273661439,104.2273,104.2753,103.9875,104.0595,6471.6063
2016-03-21 09:55:00,130.15,130.28,130.15,130.21,2654.40778799351,104.0355,104.1394,104.0355,104.0835,2654.4078
2016-03-21 10:00:00,130.25,130.29,129.89,129.98,8393.726338561384,104.1154,104.1474,103.8277,103.8996,8393.7263
2016-03-21 10:05:00,129.98,130.0,129.82,129.94,9805.300162249863,103.8996,103.9156,103.7717,103.8676,9805.3002
2016-03-21 10:10:00,129.91,129.92,129.74,129.83,28501.89291508924,103.8437,103.8517,103.7078,103.7797,28501.8929
2016-03-21 10:15:00,129.84,129.92,129.7,129.92,21982.693347755543,103.7877,103.8517,103.6758,103.8517,21982.6933
2016-03-21 10:20:00,129.91,130.17,129.86,130.08,16149.269875608436,103.8437,104.0515,103.8037,103.9796,16149.2699
2016-03-21 10:25:00,130.08,130.17,129.88,129.91,7719.848566792861,103.9796,104.0515,103.8197,103.8437,7719.8486
2016-03-21 10:30:00,129.92,129.93,129.77,129.81,13525.148729042725,103.8517,103.8596,103.7318,103.7637,13525.1487
2016-03-21 10:35:00,129.8,130.11,129.8,129.94,14061.654948620877,103.7557,104.0035,103.7557,103.8676,14061.6549
2016-03-21 10:40:00,129.9,129.98,129.35,129.35,22046.511627906977,103.8357,103.8996,103.396,103.396,22046.5116
2016-03-21 10:45:00,129.4,129.71,129.23,129.49,23658.193618171983,103.436,103.6838,103.3001,103.5079,23658.1936
2016-03-21 10:50:00,129.57,129.58,129.26,129.5,15988.101676581937,103.5719,103.5799,103.3241,103.5159,15988.1017
2016-03-21 10:55:00,129.49,129.49,129.2,129.28,16909.680908599243,103.5079,103.5079,103.2761,103.3401,16909.6809
2016-03-21 11:00:00,129.28,129.48,129.18,129.48,13635.478637101136,103.3401,103.4999,103.2601,103.4999,13635.4786
2016-03-21 11:05:00,129.43,129.67,129.38,129.67,13179.015684153595,103.46,103.6518,103.42,103.6518,13179.0157
2016-03-21 11:10:00,129.67,129.86,129.61,129.79,11717.685235262305,103.6518,103.8037,103.6039,103.7477,11717.6852
2016-03-21 11:15:00,129.81,130.18,129.78,130.1,15032.990805840996,103.7637,104.0595,103.7397,103.9955,15032.9908
2016-03-21 11:20:00,130.04,130.29,130.02,130.23,15618.17198485668,103.9476,104.1474,103.9316,104.0995,15618.172
2016-03-21 11:25:00,130.22,130.28,130.09,130.1,9627.906976744183,104.0915,104.1394,103.9875,103.9955,9627.907
2016-03-21 11:30:00,130.1,130.14,129.81,129.96,35180.09734991888,103.9955,104.0275,103.7637,103.8836,35180.0973
2016-03-21 11:35:00,130.0,130.25,129.98,130.24,15223.363980530015,103.9156,104.1154,103.8996,104.1074,15223.364
2016-03-21 11:40:00,130.27,130.44,130.24,130.42,11545.700378583017,104.1314,104.2673,104.1074,104.2513,11545.7004
2016-03-21 11:45:00,130.42,130.46,130.07,130.13,14663.061114115735,104.2513,104.2833,103.9716,104.0195,14663.0611
2016-03-21 11:50:00,130.12,130.14,130.05,130.14,12885.884261763114,104.0115,104.0275,103.9556,104.0275,12885.8843
2016-03-21 11:55:00,130.14,130.24,130.12,130.14,14018.388318009736,104.0275,104.1074,104.0115,104.0275,14018.3883
2016-03-21 12:00:00,130.11,130.18,130.1,130.1,8367.766360194699,104.0035,104.0595,103.9955,103.9955,8367.7664
2016-03-21 12:05:00,130.13,130.17,130.08,130.17,11532.720389399676,104.0195,104.0515,103.9796,104.0515,11532.7204
2016-03-21 12:10:00,130.13,130.31,130.12,130.25,11228.77230935641,104.0195,104.1634,104.0115,104.1154,11228.7723
2016-03-21 12:15:00,130.25,130.25,130.1,130.11,15909.140075716605,104.1154,104.1154,103.9955,104.0035,15909.1401
2016-03-21 12:20:00,130.11,130.12,129.98,130.02,9518.658734451054,104.0035,104.0115,103.8996,103.9316,9518.6587
2016-03-21 12:25:00,130.06,130.06,129.84,129.89,13397.51216873986,103.9636,103.9636,103.7877,103.8277,13397.5122
2016-03-21 12:30:00,129.88,129.9,129.8,129.84,13078.420767982692,103.8197,103.8357,103.7557,103.7877,13078.4208
2016-03-21 12:35:00,129.84,130.15,129.84,130.1,17144.402379664683,103.7877,104.0355,103.7877,103.9955,17144.4024
2016-03-21 12:40:00,130.1,130.2,130.04,130.1,7932.936722552731,103.9955,104.0755,103.9476,103.9955,7932.9367
2016-03-21 12:45:00,130.1,130.16,130.04,130.09,21527.312060573284,103.9955,104.0435,103.9476,103.9875,21527.3121
2016-03-21 12:50:00,130.15,130.23,130.12,130.17,10890.210924824229,104.0355,104.0995,104.0115,104.0515,10890.2109
2016-03-21 12:55:00,130.23,130.31,130.16,130.18,50407.787993510006,104.0995,104.1634,104.0435,104.0595,50407.788
2016-03-21 13:00:00,130.17,130.2,130.07,130.17,15963.223363980527,104.0515,104.0755,103.9716,104.0515,15963.2234
2016-03-21 13:05:00,130.16,130.19,130.06,130.1,11069.767441860466,104.0435,104.0675,103.9636,103.9955,11069.7674
2016-03-21 13:10:00,130.08,130.12,130.01,130.09,18972.4175229854,103.9796,104.0115,103.9236,103.9875,18972.4175
2016-03-21 13:15:00,130.06,130.14,130.02,130.1,12206.598161168198,103.9636,104.0275,103.9316,103.9955,12206.5982
2016-03-21 13:20:00,130.1,130.1,130.01,130.01,19781.503515413737,103.9955,103.9955,103.9236,103.9236,19781.5035
2016-03-21 13:25:00,130.05,130.05,129.96,130.04,13633.31530557058,103.9556,103.9556,103.8836,103.9476,13633.3153
2016-03-21 13:30:00,130.02,130.07,129.98,130.02,12381.82801514332,103.9316,103.9716,103.8996,103.9316,12381.828
2016-03-21 13:35:00,130.04,130.04,129.98,130.02,11746.890210924825,103.9476,103.9476,103.8996,103.9316,11746.8902
2016-03-21 13:40:00,129.98,130.07,129.97,130.0,10938.885884261765,103.8996,103.9716,103.8916,103.9156,10938.8859
2016-03-21 13:45:00,129.99,130.03,129.96,130.01,21441.86046511628,103.9076,103.9396,103.8836,103.9236,21441.8605
2016-03-21 13:50:00,130.02,130.03,129.95,129.98,11166.035694970256,103.9316,103.9396,103.8756,103.8996,11166.0357
2016-03-21 13:55:00,129.98,130.04,129.97,130.0,14493.239588967008,103.8996,103.9476,103.8916,103.9156,14493.2396
2016-03-21 14:00:00,130.02,130.06,129.97,130.04,11297.998918334237,103.9316,103.9636,103.8916,103.9476,11297.9989
2016-03-21 14:05:00,130.04,130.1,130.01,130.05,14544.0778799351,103.9476,103.9955,103.9236,103.9556,14544.0779
2016-03-21 14:10:00,130.07,130.1,130.03,130.08,18655.48945375879,103.9716,103.9955,103.9396,103.9796,18655.4895
2016-03-21 14:15:00,130.05,130.13,130.05,130.11,16018.388318009736,103.9556,104.0195,103.9556,104.0035,16018.3883
2016-03-21 14:20:00,130.09,130.11,129.97,130.04,17484.04542996214,103.9875,104.0035,103.8916,103.9476,17484.0454
2016-03-21 14:25:00,130.04,130.05,129.91,130.01,13027.582477014605,103.9476,103.9556,103.8437,103.9236,13027.5825
2016-03-21 14:30:00,130.01,130.02,129.97,129.98,15758.788534342888,103.9236,103.9316,103.8916,103.8996,15758.7885
2016-03-21 14:35:00,130.0,130.23,129.98,130.23,14427.25797728502,103.9156,104.0995,103.8996,104.0995,14427.258
2016-03-21 14:40:00,130.22,130.27,130.1,130.14,16098.431584640346,104.0915,104.1314,103.9955,104.0275,16098.4316
2016-03-21 14:45:00,130.14,130.16,130.03,130.11,14429.421308815576,104.0275,104.0435,103.9396,104.0035,14429.4213
2016-03-21 14:50:00,130.1,130.27,130.1,130.24,16699.837750135208,103.9955,104.1314,103.9955,104.1074,16699.8378
2016-03-21 14:55:00,130.24,130.34,130.24,130.3,10975.662520281232,104.1074,104.1874,104.1074,104.1554,10975.6625
2016-03-21 15:00:00,130.27,130.28,130.15,130.21,11892.915089237424,104.1314,104.1394,104.0355,104.0835,11892.9151
2016-03-21 15:05:00,130.11,130.19,130.02,130.1,17785.83017847485,104.0035,104.0675,103.9316,103.9955,17785.8302
2016-03-21 15:10:00,130.1,130.1,130.01,130.06,16096.268253109787,103.9955,103.9955,103.9236,103.9636,16096.2683
2016-03-21 15:15:00,130.03,130.07,129.98,130.0,15939.426717144404,103.9396,103.9716,103.8996,103.9156,15939.4267
2016-03-21 15:20:00,129.98,130.02,129.95,129.99,16393.726338561384,103.8996,103.9316,103.8756,103.9076,16393.7263
2016-03-21 15:25:00,130.02,130.21,130.0,130.15,18732.287723093563,103.9316,104.0835,103.9156,104.0355,18732.2877
2016-03-21 15:30:00,130.12,130.13,130.01,130.01,13068.685776095186,104.0115,104.0195,103.9236,103.9236,13068.6858
2016-03-21 15:35:00,130.01,130.03,129.96,129.98,15816.116819902649,103.9236,103.9396,103.8836,103.8996,15816.1168
2016-03-21 15:40:00,129.98,129.98,129.92,129.96,19739.31855056788,103.8996,103.8996,103.8517,103.8836,19739.3186
2016-03-21 15:45:00,129.96,130.04,129.95,130.02,26083.288263926446,103.8836,103.9476,103.8756,103.9316,26083.2883
2016-03-21 15:50:00,130.01,130.09,129.96,130.01,20484.58626284478,103.9236,103.9875,103.8836,103.9236,20484.5863
2016-03-21 15:55:00,129.99,130.15,129.98,130.06,39004.86749594375,103.9076,104.0355,103.8996,103.9636,39004.8675
2016-03-22 09:30:00,129.43,129.91,129.19,129.43,14698.756084369928,103.46,103.8437,103.2681,103.46,14698.7561
2016-03-22 09:35:00,129.8,129.89,129.34,129.72,7993.510005408329,103.7557,103.8277,103.388,103.6918,7993.51
2016-03-22 09:40:00,129.71,130.72,129.7,130.24,42907.51757706869,103.6838,104.4911,103.6758,104.1074,42907.5176
2016-03-22 09:45:00,130.19,130.19,129.65,129.89,11764.19686316928,104.0675,104.0675,103.6358,103.8277,11764.1969
2016-03-22 09:50:00,129.78,130.14,129.7,130.11,8772.309356408869,103.7397,104.0275,103.6758,104.0035,8772.3094
2016-03-22 09:55:00,130.14,130.5,130.14,130.5,7084.9107625743645,104.0275,104.3153,104.0275,104.3153,7084.9108
2016-03-22 10:00:00,130.51,130.52,130.1,130.35,4753.921038399135,104.3233,104.3313,103.9955,104.1954,4753.921
2016-03-22 10:05:00,130.3,130.35,130.22,130.23,8747.431043807463,104.1554,104.1954,104.0915,104.0995,8747.431
2016-03-22 10:10:00,130.27,130.59,130.23,130.35,10558.13953488372,104.1314,104.3872,104.0995,104.1954,10558.1395
2016-03-22 10:15:00,130.25,130.38,130.11,130.19,25122.769064359112,104.1154,104.2194,104.0035,104.0675,25122.7691
2016-03-22 10:20:00,130.17,130.45,130.13,130.45,6571.119524067063,104.0515,104.2753,104.0195,104.2753,6571.1195
2016-03-22 10:25:00,130.43,130.46,130.25,130.35,4696.592752839372,104.2593,104.2833,104.1154,104.1954,4696.5928
2016-03-22 10:30:00,130.3,130.34,130.22,130.31,8550.56787452677,104.1554,104.1874,104.0915,104.1634,8550.5679
2016-03-22 10:35:00,130.24,130.82,130.24,130.82,88970.25419145483,104.1074,104.5711,104.1074,104.5711,88970.2542
2016-03-22 10:40:00,130.85,130.89,130.72,130.79,5764.196863169281,104.5951,104.627,104.4911,104.5471,5764.1969
2016-03-22 10:45:00,130.83,130.83,130.59,130.6,2577.6095186587345,104.5791,104.5791,104.3872,104.3952,2577.6095
2016-03-22 10:50:00,130.63,130.82,130.6,130.73,26826.3926446728,104.4192,104.5711,104.3952,104.4991,26826.3926
2016-03-22 10:55:00,130.74,131.08,130.67,131.08,15931.855056787452,104.5071,104.7789,104.4512,104.7789,15931.8551
2016-03-22 11:00:00,131.08,131.08,130.94,130.94,5519.740400216333,104.7789,104.7789,104.667,104.667,5519.7404
2016-03-22 11:05:00,130.98,131.03,130.83,130.84,19586.8036776636,104.699,104.7389,104.5791,104.5871,19586.8037
2016-03-22 11:10:00,130.79,130.92,130.79,130.92,2409.9513250405626,104.5471,104.651,104.5471,104.651,2409.9513
2016-03-22 11:15:00,130.91,131.2,130.91,131.2,7550.027041644132,104.643,104.8748,104.643,104.8748,7550.027
2016-03-22 11:20:00,131.18,131.22,130.9,130.97,13728.501892915088,104.8588,104.8908,104.635,104.691,13728.5019
2016-03-22 11:25:00,130.94,131.21,130.94,131.2,3104.380746349378,104.667,104.8828,104.667,104.8748,3104.3807
2016-03-22 11:30:00,131.17,131.19,130.91,130.95,5366.143861546782,104.8508,104.8668,104.643,104.675,5366.1439
2016-03-22 11:35:00,130.88,131.07,130.85,130.87,8881.557598702,104.619,104.7709,104.5951,104.611,8881.5576
2016-03-22 11:40:00,130.83,130.97,130.83,130.97,2489.9945916711736,104.5791,104.691,104.5791,104.691,2489.9946
2016-03-22 11:45:00,130.97,131.0,130.84,130.85,14572.201189832342,104.691,104.715,104.5871,104.5951,14572.2012
2016-03-22 11:50:00,130.89,131.22,130.89,131.19,14548.404542996212,104.627,104.8908,104.627,104.8668,14548.4045
2016-03-22 11:55:00,131.21,131.27,131.11,131.22,10546.241211465656,104.8828,104.9308,104.8029,104.8908,10546.2412
2016-03-22 12:00:00,131.24,131.26,131.11,131.18,8246.619794483504,104.9068,104.9228,104.8029,104.8588,8246.6198
2016-03-22 12:05:00,131.18,131.31,131.11,131.28,9410.4921579232,104.8588,104.9628,104.8029,104.9388,9410.4922
2016-03-22 12:10:00,131.28,131.4,131.15,131.34,13372.633856138453,104.9388,105.0347,104.8349,104.9867,13372.6339
2016-03-22 12:15:00,131.36,131.61,131.36,131.46,8491.076257436453,105.0027,105.2026,105.0027,105.0827,8491.0763
2016-03-22 12:20:00,131.42,131.53,131.4,131.46,7228.772309356408,105.0507,105.1386,105.0347,105.0827,7228.7723
2016-03-22 12:25:00,131.47,131.68,131.44,131.68,12849.107625743643,105.0906,105.2585,105.0667,105.2585,12849.1076
2016-03-22 12:30:00,131.69,131.69,131.55,131.59,10572.201189832342,105.2665,105.2665,105.1546,105.1866,10572.2012
2016-03-22 12:35:00,131.57,131.58,131.37,131.5,11515.41373715522,105.1706,105.1786,105.0107,105.1146,11515.4137
2016-03-22 12:40:00,131.5,131.61,131.48,131.5,7196.322336398052,105.1146,105.2026,105.0986,105.1146,7196.3223
2016-03-22 12:45:00,131.49,131.55,131.38,131.38,5339.102217414818,105.1066,105.1546,105.0187,105.0187,5339.1022
2016-03-22 12:50:00,131.38,131.44,131.33,131.41,10440.23796646836,105.0187,105.0667,104.9787,105.0427,10440.238
2016-03-22 12:55:00,131.39,131.63,131.39,131.63,12920.497566252028,105.0267,105.2185,105.0267,105.2185,12920.4976
2016-03-22 13:00:00,131.59,131.69,131.57,131.62,11554.353704705243,105.1866,105.2665,105.1706,105.2106,11554.3537
2016-03-22 13:05:00,131.62,131.69,131.58,131.62,13273.120605732827,105.2106,105.2665,105.1786,105.2106,13273.1206
2016-03-22 13:10:00,131.67,131.78,131.62,131.7,20146.0248783126,105.2505,105.3384,105.2106,105.2745,20146.0249
2016-03-22 13:15:00,131.69,131.77,131.67,131.71,8639.26446727961,105.2665,105.3305,105.2505,105.2825,8639.2645
2016-03-22 13:20:00,131.72,131.77,131.69,131.76,8643.591130340725,105.2905,105.3305,105.2665,105.3225,8643.5911
2016-03-22 13:25:00,131.7,131.72,131.57,131.65,12478.09626825311,105.2745,105.2905,105.1706,105.2345,12478.0963
2016-03-22 13:30:00,131.61,131.7,131.61,131.68,6253.109789075175,105.2026,105.2745,105.2026,105.2585,6253.1098
2016-03-22 13:35:00,131.7,131.87,131.62,131.84,21936.18171984857,105.2745,105.4104,105.2106,105.3864,21936.1817
2016-03-22 13:40:00,131.86,132.51,131.86,132.3,109357.49053542456,105.4024,105.922,105.4024,105.7541,109357.4905
2016-03-22 13:45:00,132.31,132.38,132.25,132.31,26692.26608977826,105.7621,105.8181,105.7141,105.7621,26692.2661
2016-03-22 13:50:00,132.31,132.42,132.14,132.42,38279.06976744186,105.7621,105.85,105.6262,105.85,38279.0698
2016-03-22 13:55:00,132.42,132.52,132.31,132.31,28687.939426717145,105.85,105.93,105.7621,105.7621,28687.9394
2016-03-22 14:00:00,132.32,132.55,132.31,132.44,40134.12655489454,105.7701,105.9539,105.7621,105.866,40134.1266
2016-03-22 14:05:00,132.46,132.6,132.43,132.53,23763.115197404,105.882,105.9939,105.858,105.938,23763.1152
2016-03-22 14:10:00,132.48,132.55,132.44,132.52,18279.06976744186,105.898,105.9539,105.866,105.93,18279.0698
2016-03-22 14:15:00,132.52,132.61,132.43,132.57,35009.19415900487,105.93,106.0019,105.858,105.9699,35009.1942
2016-03-22 14:20:00,132.56,133.03,132.55,132.77,44624.12114656571,105.9619,106.3376,105.9539,106.1298,44624.1211
2016-03-22 14:25:00,132.77,132.79,132.46,132.46,14684.694429421308,106.1298,106.1458,105.882,105.882,14684.6944
2016-03-22 14:30:00,132.46,132.57,132.43,132.53,20950.784207679822,105.882,105.9699,105.858,105.938,20950.7842
2016-03-22 14:35:00,132.53,132.57,132.51,132.53,13596.538669551108,105.938,105.9699,105.922,105.938,13596.5387
2016-03-22 14:40:00,132.54,132.55,132.48,132.53,33409.41049215792,105.946,105.9539,105.898,105.938,33409.4105
2016-03-22 14:45:00,132.55,132.68,132.54,132.56,30376.419686316927,105.9539,106.0579,105.946,105.9619,30376.4197
2016-03-22 14:50:00,132.56,132.67,132.55,132.61,17513.25040562466,105.9619,106.0499,105.9539,106.0019,17513.2504
2016-03-22 14:55:00,132.61,132.64,132.35,132.36,20335.316387236344,106.0019,106.0259,105.7941,105.8021,20335.3164
2016-03-22 15:00:00,132.34,132.43,132.3,132.34,17623.580313683073,105.7861,105.858,105.7541,105.7861,17623.5803
2016-03-22 15:05:00,132.35,132.38,132.26,132.31,34018.38831800973,105.7941,105.8181,105.7221,105.7621,34018.3883
2016-03-22 15:10:00,132.3,132.46,132.25,132.43,32174.14818820984,105.7541,105.882,105.7141,105.858,32174.1482
2016-03-22 15:15:00,132.43,132.45,132.33,132.43,49743.64521362899,105.858,105.874,105.7781,105.858,49743.6452
2016-03-22 15:20:00,132.36,132.59,132.34,132.43,24283.396430502973,105.8021,105.9859,105.7861,105.858,24283.3964
2016-03-22 15:25:00,132.44,132.67,132.42,132.48,23204.97566252028,105.866,106.0499,105.85,105.898,23204.9757
2016-03-22 15:30:00,132.46,132.54,132.42,132.42,23671.17360735533,105.882,105.946,105.85,105.85,23671.1736
2016-03-22 15:35:00,132.42,132.46,132.31,132.37,48628.44780962682,105.85,105.882,105.7621,105.8101,48628.4478
2016-03-22 15:40:00,132.33,132.52,132.31,132.49,54817.73931855056,105.7781,105.93,105.7621,105.906,54817.7393
2016-03-22 15:45:00,132.43,132.54,132.31,132.47,50006.48999459167,105.858,105.946,105.7621,105.89,50006.49
2016-03-22 15:50:00,132.45,132.55,132.21,132.21,69172.52568956192,105.874,105.9539,105.6822,105.6822,69172.5257
2016-03-22 15:55:00,132.21,132.31,132.1,132.25,181773.9318550568,105.6822,105.7621,105.5942,105.7141,181773.9319
2016-03-23 09:30:00,131.7,131.7,131.08,131.18,15922.120064899946,105.2745,105.2745,104.7789,104.8588,15922.1201
2016-03-23 09:35:00,131.17,131.44,131.1,131.3,5853.975121687398,104.8508,105.0667,104.7949,104.9548,5853.9751
2016-03-23 09:40:00,131.37,131.37,130.96,131.13,12532.179556517036,105.0107,105.0107,104.683,104.8189,12532.1796
2016-03-23 09:45:00,131.18,131.57,131.13,131.43,11048.134126554894,104.8588,105.1706,104.8189,105.0587,11048.1341
2016-03-23 09:50:00,131.34,131.64,131.34,131.6,5219.037317468902,104.9867,105.2265,104.9867,105.1946,5219.0373
2016-03-23 09:55:00,131.58,131.58,131.07,131.24,9300.162249864792,105.1786,105.1786,104.7709,104.9068,9300.1622
2016-03-23 10:00:00,131.26,131.33,131.12,131.2,9476.473769605193,104.9228,104.9787,104.8109,104.8748,9476.4738
2016-03-23 10:05:00,131.2,131.44,131.14,131.43,20617.63115197404,104.8748,105.0667,104.8269,105.0587,20617.6312
2016-03-23 10:10:00,131.43,131.76,131.43,131.76,5121.687398593835,105.0587,105.3225,105.0587,105.3225,5121.6874
2016-03-23 10:15:00,131.7,131.7,131.37,131.45,14142.779881016766,105.2745,105.2745,105.0107,105.0747,14142.7799
2016-03-23 10:20:00,131.39,131.52,131.36,131.39,6338.56138453218,105.0267,105.1306,105.0027,105.0267,6338.5614
2016-03-23 10:25:00,131.4,131.6,131.39,131.57,8192.536506219578,105.0347,105.1946,105.0267,105.1706,8192.5365
2016-03-23 10:30:00,131.49,131.6,131.18,131.27,7441.860465116279,105.1066,105.1946,104.8588,104.9308,7441.8605
2016-03-23 10:35:00,131.3,131.34,131.1,131.24,3644.131963223364,104.9548,104.9867,104.7949,104.9068,3644.132
2016-03-23 10:40:00,131.21,131.31,131.1,131.26,7416.982152514873,104.8828,104.9628,104.7949,104.9228,7416.9822
2016-03-23 10:45:00,131.23,131.43,131.22,131.3,17356.408869659273,104.8988,105.0587,104.8908,104.9548,17356.4089
2016-03-23 10:50:00,131.33,131.35,131.22,131.24,4598.161168199026,104.9787,104.9947,104.8908,104.9068,4598.1612
2016-03-23 10:55:00,131.25,131.43,131.21,131.33,7090.319091400757,104.9148,105.0587,104.8828,104.9787,7090.3191
2016-03-23 11:00:00,131.28,131.4,131.2,131.23,4002.163331530557,104.9388,105.0347,104.8748,104.8988,4002.1633
2016-03-23 11:05:00,131.23,131.43,131.21,131.43,5862.628447809627,104.8988,105.0587,104.8828,105.0587,5862.6284
2016-03-23 11:10:00,131.45,131.47,131.16,131.16,52923.742563547865,105.0747,105.0906,104.8428,104.8428,52923.7426
2016-03-23 11:15:00,131.19,131.19,130.84,130.84,23802.05516495403,104.8668,104.8668,104.5871,104.5871,23802.0552
2016-03-23 11:20:00,130.94,131.49,130.9,131.49,7374.79718766901,104.667,105.1066,104.635,105.1066,7374.7972
2016-03-23 11:25:00,131.42,131.7,131.22,131.7,16914.007571660357,105.0507,105.2745,104.8908,105.2745,16914.0076
2016-03-23 11:30:00,131.7,131.86,131.57,131.79,13374.79718766901,105.2745,105.4024,105.1706,105.3464,13374.7972
2016-03-23 11:35:00,131.78,131.91,131.63,131.73,5008.112493239589,105.3384,105.4424,105.2185,105.2985,5008.1125
2016-03-23 11:40:00,131.75,131.84,131.69,131.69,4083.288263926447,105.3145,105.3864,105.2665,105.2665,4083.2883
2016-03-23 11:45:00,131.68,131.87,131.57,131.83,3084.9107625743645,105.2585,105.4104,105.1706,105.3784,3084.9108
2016-03-23 11:50:00,131.83,131.83,131.65,131.79,6853.43428880476,105.3784,105.3784,105.2345,105.3464,6853.4343
2016-03-23 11:55:00,131.79,131.87,131.68,131.71,6907.517577068686,105.3464,105.4104,105.2585,105.2825,6907.5176
2016-03-23 12:00:00,131.79,131.94,131.7,131.7,8030.286641427799,105.3464,105.4663,105.2745,105.2745,8030.2866
2016-03-23 12:05:00,131.71,131.73,131.62,131.65,14169.821525148727,105.2825,105.2985,105.2106,105.2345,14169.8215
2016-03-23 12:10:00,131.67,131.85,131.67,131.84,5638.723634396971,105.2505,105.3944,105.2505,105.3864,5638.7236
2016-03-23 12:15:00,131.81,131.81,131.61,131.72,4867.49594375338,105.3624,105.3624,105.2026,105.2905,4867.4959
2016-03-23 12:20:00,131.69,131.71,131.57,131.68,6056.246619794483,105.2665,105.2825,105.1706,105.2585,6056.2466
2016-03-23 12:25:00,131.69,131.9,131.69,131.89,14710.654407787992,105.2665,105.4344,105.2665,105.4264,14710.6544
2016-03-23 12:30:00,131.9,131.99,131.8,131.83,11313.142239048131,105.4344,105.5063,105.3544,105.3784,11313.1422
2016-03-23 12:35:00,131.82,131.89,131.79,131.82,6182.801514332071,105.3704,105.4264,105.3464,105.3704,6182.8015
2016-03-23 12:40:00,131.79,132.01,131.77,131.96,5676.581936181719,105.3464,105.5223,105.3305,105.4823,5676.5819
2016-03-23 12:45:00,131.93,131.97,131.82,131.88,7251.487290427258,105.4584,105.4903,105.3704,105.4184,7251.4873
2016-03-23 12:50:00,131.82,131.93,131.75,131.9,4018.388318009735,105.3704,105.4584,105.3145,105.4344,4018.3883
2016-03-23 12:55:00,131.83,131.98,131.82,131.97,5336.938885884261,105.3784,105.4983,105.3704,105.4903,5336.9389
2016-03-23 13:00:00,131.97,131.97,131.79,131.82,4112.493239588967,105.4903,105.4903,105.3464,105.3704,4112.4932
2016-03-23 13:05:00,131.83,131.94,131.76,131.83,11796.646836127637,105.3784,105.4663,105.3225,105.3784,11796.6468
2016-03-23 13:10:00,131.84,131.94,131.82,131.88,14337.4797187669,105.3864,105.4663,105.3704,105.4184,14337.4797
2016-03-23 13:15:00,131.92,132.0,131.9,132.0,1806.381828015144,105.4504,105.5143,105.4344,105.5143,1806.3818
2016-03-23 13:20:00,131.94,131.95,131.79,131.88,5426.71714440238,105.4663,105.4743,105.3464,105.4184,5426.7171
2016-03-23 13:25:00,131.87,131.92,131.83,131.87,4705.246078961601,105.4104,105.4504,105.3784,105.4104,4705.2461
2016-03-23 13:30:00,131.94,131.94,131.79,131.79,10951.865873445106,105.4663,105.4663,105.3464,105.3464,10951.8659
2016-03-23 13:35:00,131.79,131.9,131.76,131.83,18664.14277988101,105.3464,105.4344,105.3225,105.3784,18664.1428
2016-03-23 13:40:00,131.86,131.94,131.86,131.94,7789.075175770687,105.4024,105.4663,105.4024,105.4663,7789.0752
2016-03-23 13:45:00,131.94,132.0,131.87,131.87,13500.27041644132,105.4663,105.5143,105.4104,105.4104,13500.2704
2016-03-23 13:50:00,131.87,131.98,131.87,131.95,13341.265548945375,105.4104,105.4983,105.4104,105.4743,13341.2655
2016-03-23 13:55:00,131.92,131.98,131.86,131.93,4519.199567333694,105.4504,105.4983,105.4024,105.4584,4519.1996
2016-03-23 14:00:00,131.98,132.08,131.94,132.08,8135.208220659816,105.4983,105.5783,105.4663,105.5783,8135.2082
2016-03-23 14:05:00,132.08,132.08,131.97,132.01,6769.064359113034,105.5783,105.5783,105.4903,105.5223,6769.0644
2016-03-23 14:10:00,132.0,132.0,131.84,131.84,5127.095727420227,105.5143,105.5143,105.3864,105.3864,5127.0957
2016-03-23 14:15:00,131.89,131.99,131.86,131.93,9040.562466197944,105.4264,105.5063,105.4024,105.4584,9040.5625
2016-03-23 14:20:00,131.92,132.06,131.88,131.91,9709.031909140076,105.4504,105.5623,105.4184,105.4424,9709.0319
2016-03-23 14:25:00,131.91,131.92,131.63,131.63,9237.425635478638,105.4424,105.4504,105.2185,105.2185,9237.4256
2016-03-23 14:30:00,131.57,131.68,131.57,131.68,2595.997836668469,105.1706,105.2585,105.1706,105.2585,2595.9978
2016-03-23 14:35:00,131.68,131.7,131.45,131.45,7070.849107625743,105.2585,105.2745,105.0747,105.0747,7070.8491
2016-03-23 14:40:00,131.45,131.52,131.38,131.47,7533.802055164953,105.0747,105.1306,105.0187,105.0906,7533.8021
2016-03-23 14:45:00,131.54,131.56,131.25,131.3,7266.630611141157,105.1466,105.1626,104.9148,104.9548,7266.6306
2016-03-23 14:50:00,131.25,131.33,131.24,131.31,6888.047593293672,104.9148,104.9787,104.9068,104.9628,6888.0476
2016-03-23 14:55:00,131.29,131.33,131.13,131.2,5084.9107625743645,104.9468,104.9787,104.8189,104.8748,5084.9108
2016-03-23 15:00:00,131.16,131.24,131.14,131.21,5572.7420227149805,104.8428,104.9068,104.8269,104.8828,5572.742
2016-03-23 15:05:00,131.2,131.23,131.15,131.16,5190.9140075716605,104.8748,104.8988,104.8349,104.8428,5190.914
2016-03-23 15:10:00,131.21,131.34,131.18,131.34,9418.06381828015,104.8828,104.9867,104.8588,104.9867,9418.0638
2016-03-23 15:15:00,131.31,131.31,131.25,131.28,6449.972958355867,104.9628,104.9628,104.9148,104.9388,6449.973
2016-03-23 15:20:00,131.26,131.32,131.21,131.24,8755.002704164413,104.9228,104.9707,104.8828,104.9068,8755.0027
2016-03-23 15:25:00,131.21,131.33,131.17,131.33,6779.881016765819,104.8828,104.9787,104.8508,104.9787,6779.881
2016-03-23 15:30:00,131.35,131.38,131.26,131.33,10078.961600865332,104.9947,105.0187,104.9228,104.9787,10078.9616
2016-03-23 15:35:00,131.33,131.4,131.3,131.33,10524.607896160089,104.9787,105.0347,104.9548,104.9787,10524.6079
2016-03-23 15:40:00,131.35,131.38,131.3,131.33,12288.804759329369,104.9947,105.0187,104.9548,104.9787,12288.8048
2016-03-23 15:45:00,131.33,131.46,131.26,131.45,14686.857760951863,104.9787,105.0827,104.9228,105.0747,14686.8578
2016-03-23 15:50:00,131.45,131.57,131.4,131.51,279974.0400216333,105.0747,105.1706,105.0347,105.1226,279974.04
2016-03-23 15:55:00,131.51,132.26,131.5,132.05,306921.5792320173,105.1226,105.7221,105.1146,105.5543,306921.5792
2016-03-24 09:30:00,133.16,133.46,132.33,132.67,75934.01838831801,106.4416,106.6814,105.7781,106.0499,75934.0184
2016-03-24 09:35:00,132.53,132.91,132.17,132.32,30517.03623580313,105.938,106.2417,105.6502,105.7701,30517.0362
2016-03-24 09:40:00,132.33,132.53,132.24,132.39,97157.38236884802,105.7781,105.938,105.7061,105.8261,97157.3824
2016-03-24 09:45:00,132.38,132.43,132.04,132.37,23320.713899405084,105.8181,105.858,105.5463,105.8101,23320.7139
2016-03-24 09:50:00,132.26,132.43,132.21,132.43,10285.559762033532,105.7221,105.858,105.6822,105.858,10285.5598
2016-03-24 09:55:00,132.37,132.37,132.11,132.23,11890.751757706868,105.8101,105.8101,105.6022,105.6982,11890.7518
2016-03-24 10:00:00,132.18,132.19,131.88,131.91,11489.453758788532,105.6582,105.6662,105.4184,105.4424,11489.4538
2016-03-24 10:05:00,131.94,131.99,131.84,131.91,24843.699296917253,105.4663,105.5063,105.3864,105.4424,24843.6993
2016-03-24 10:10:00,131.93,131.95,131.84,131.93,8899.945916711737,105.4584,105.4743,105.3864,105.4584,8899.9459
2016-03-24 10:15:00,131.88,132.05,131.78,131.9,12774.472687939426,105.4184,105.5543,105.3384,105.4344,12774.4727
2016-03-24 10:20:00,131.92,132.12,131.9,131.93,15692.806922660897,105.4504,105.6102,105.4344,105.4584,15692.8069
2016-03-24 10:25:00,131.92,132.01,131.78,131.93,9752.298539751217,105.4504,105.5223,105.3384,105.4584,9752.2985
2016-03-24 10:30:00,131.93,132.04,131.84,131.89,5734.991887506761,105.4584,105.5463,105.3864,105.4264,5734.9919
2016-03-24 10:35:00,131.94,131.94,131.75,131.92,6996.214169821525,105.4663,105.4663,105.3145,105.4504,6996.2142
2016-03-24 10:40:00,131.92,131.99,131.75,131.77,6076.798269334776,105.4504,105.5063,105.3145,105.3305,6076.7983
2016-03-24 10:45:00,131.72,131.74,131.49,131.7,10299.621416982152,105.2905,105.3065,105.1066,105.2745,10299.6214
2016-03-24 10:50:00,131.66,131.77,131.65,131.65,6506.219578150352,105.2425,105.3305,105.2345,105.2345,6506.2196
2016-03-24 10:55:00,131.68,131.68,131.43,131.51,7737.155219037317,105.2585,105.2585,105.0587,105.1226,7737.1552
2016-03-24 11:00:00,131.5,131.57,131.39,131.39,3687.398593834505,105.1146,105.1706,105.0267,105.0267,3687.3986
2016-03-24 11:05:00,131.37,131.47,131.34,131.47,16991.88750676041,105.0107,105.0906,104.9867,105.0906,16991.8875
2016-03-24 11:10:00,131.48,131.52,131.33,131.41,25327.20389399676,105.0986,105.1306,104.9787,105.0427,25327.2039
2016-03-24 11:15:00,131.43,131.43,131.31,131.37,5228.772309356409,105.0587,105.0587,104.9628,105.0107,5228.7723
2016-03-24 11:20:00,131.38,131.38,131.04,131.04,5435.370470524607,105.0187,105.0187,104.7469,104.7469,5435.3705
2016-03-24 11:25:00,131.02,131.08,130.95,131.06,7339.102217414818,104.7309,104.7789,104.675,104.7629,7339.1022
2016-03-24 11:30:00,131.11,131.21,131.0,131.0,8043.26663061114,104.8029,104.8828,104.715,104.715,8043.2666
2016-03-24 11:35:00,131.0,131.08,130.9,130.92,5732.828555976204,104.715,104.7789,104.635,104.651,5732.8286
2016-03-24 11:40:00,130.89,131.06,130.84,131.06,8274.743104380746,104.627,104.7629,104.5871,104.7629,8274.7431
2016-03-24 11:45:00,130.99,130.99,130.91,130.92,3121.6873985938346,104.707,104.707,104.643,104.651,3121.6874
2016-03-24 11:50:00,130.96,130.98,130.86,130.95,4220.65981611682,104.683,104.699,104.603,104.675,4220.6598
2016-03-24 11:55:00,130.95,130.95,130.78,130.86,13227.69064359113,104.675,104.675,104.5391,104.603,13227.6906
2016-03-24 12:00:00,130.84,130.84,130.71,130.72,7992.42833964305,104.5871,104.5871,104.4831,104.4911,7992.4283
2016-03-24 12:05:00,130.76,131.02,130.76,130.99,5078.420767982693,104.5231,104.7309,104.5231,104.707,5078.4208
2016-03-24 12:10:00,130.99,131.05,130.94,130.98,5312.060573282855,104.707,104.7549,104.667,104.699,5312.0606
2016-03-24 12:15:00,130.95,130.96,130.79,130.79,2949.7025419145484,104.675,104.683,104.5471,104.5471,2949.7025
2016-03-24 12:20:00,130.82,130.87,130.73,130.73,13151.974040021632,104.5711,104.611,104.4991,104.4991,13151.974
2016-03-24 12:25:00,130.76,130.86,130.75,130.81,6669.551108707409,104.5231,104.603,104.5151,104.5631,6669.5511
2016-03-24 12:30:00,130.81,130.84,130.65,130.74,11582.477014602488,104.5631,104.5871,104.4352,104.5071,11582.477
2016-03-24 12:35:00,130.79,130.86,130.74,130.84,11276.365603028664,104.5471,104.603,104.5071,104.5871,11276.3656
2016-03-24 12:40:00,130.81,130.9,130.8,130.84,8867.49594375338,104.5631,104.635,104.5551,104.5871,8867.4959
2016-03-24 12:45:00,130.82,130.94,130.78,130.93,12276.906435911304,104.5711,104.667,104.5391,104.659,12276.9064
2016-03-24 12:50:00,130.93,131.18,130.93,131.14,5413.737155219037,104.659,104.8588,104.659,104.8269,5413.7372
2016-03-24 12:55:00,131.14,131.19,131.08,131.11,2208.761492698756,104.8269,104.8668,104.7789,104.8029,2208.7615
2016-03-24 13:00:00,131.12,131.12,130.95,130.98,6003.244997295836,104.8109,104.8109,104.675,104.699,6003.245
2016-03-24 13:05:00,130.98,131.08,130.94,131.01,3595.4570037858302,104.699,104.7789,104.667,104.7229,3595.457
2016-03-24 13:10:00,131.07,131.28,131.01,131.14,13663.601946998377,104.7709,104.9388,104.7229,104.8269,13663.6019
2016-03-24 13:15:00,131.1,131.21,131.08,131.21,1946.998377501352,104.7949,104.8828,104.7789,104.8828,1946.9984
2016-03-24 13:20:00,131.18,131.18,131.08,131.08,1413.7371552190373,104.8588,104.8588,104.7789,104.7789,1413.7372
2016-03-24 13:25:00,131.06,131.21,130.99,131.21,9433.20713899405,104.7629,104.8828,104.707,104.8828,9433.2071
2016-03-24 13:30:00,131.2,131.27,131.07,131.07,4223.904813412655,104.8748,104.9308,104.7709,104.7709,4223.9048
2016-03-24 13:35:00,131.05,131.21,130.99,131.12,7968.631692806923,104.7549,104.8828,104.707,104.8109,7968.6317
2016-03-24 13:40:00,131.13,131.13,131.07,131.07,1865.8734451054625,104.8189,104.8189,104.7709,104.7709,1865.8734
2016-03-24 13:45:00,131.11,131.15,131.01,131.13,10787.452677122768,104.8029,104.8349,104.7229,104.8189,10787.4527
2016-03-24 13:50:00,131.17,131.21,131.11,131.15,3644.131963223364,104.8508,104.8828,104.8029,104.8349,3644.132
2016-03-24 13:55:00,131.12,131.18,131.04,131.16,7824.770146024878,104.8109,104.8588,104.7469,104.8428,7824.7701
2016-03-24 14:00:00,131.16,131.19,131.0,131.02,4212.006489994592,104.8428,104.8668,104.715,104.7309,4212.0065
2016-03-24 14:05:00,131.04,131.07,130.96,131.0,14247.701460248783,104.7469,104.7709,104.683,104.715,14247.7015
2016-03-24 14:10:00,131.0,131.11,130.96,131.08,9800.97349918875,104.715,104.8029,104.683,104.7789,9800.9735
2016-03-24 14:15:00,131.08,131.23,131.08,131.13,7488.372093023256,104.7789,104.8988,104.7789,104.8189,7488.3721
2016-03-24 14:20:00,131.12,131.16,131.08,131.08,1223.363980530016,104.8109,104.8428,104.7789,104.7789,1223.364
2016-03-24 14:25:00,131.08,131.23,131.07,131.17,12561.384532179556,104.7789,104.8988,104.7709,104.8508,12561.3845
2016-03-24 14:30:00,131.15,131.23,131.12,131.13,3705.78691184424,104.8349,104.8988,104.8109,104.8189,3705.7869
2016-03-24 14:35:00,131.11,131.26,131.08,131.21,6140.616549486209,104.8029,104.9228,104.7789,104.8828,6140.6165
2016-03-24 14:40:00,131.2,131.26,131.15,131.21,4157.923201730665,104.8748,104.9228,104.8349,104.8828,4157.9232
2016-03-24 14:45:00,131.21,131.26,131.13,131.21,5543.53704705246,104.8828,104.9228,104.8189,104.8828,5543.537
2016-03-24 14:50:00,131.2,131.23,131.14,131.14,4815.575987020011,104.8748,104.8988,104.8269,104.8269,4815.576
2016-03-24 14:55:00,131.13,131.14,131.03,131.03,6641.427798810168,104.8189,104.8269,104.7389,104.7389,6641.4278
2016-03-24 15:00:00,131.07,131.08,130.96,131.01,6295.294753921038,104.7709,104.7789,104.683,104.7229,6295.2948
2016-03-24 15:05:00,131.03,131.13,130.98,131.01,8143.861546782044,104.7389,104.8189,104.699,104.7229,8143.8615
2016-03-24 15:10:00,131.03,131.21,131.03,131.15,9240.670632774472,104.7389,104.8828,104.7389,104.8349,9240.6706
2016-03-24 15:15:00,131.22,131.22,131.1,131.12,4319.0914007571655,104.8908,104.8908,104.7949,104.8109,4319.0914
2016-03-24 15:20:00,131.1,131.13,131.04,131.06,7030.8274743104375,104.7949,104.8189,104.7469,104.7629,7030.8275
2016-03-24 15:25:00,131.04,131.1,130.99,131.03,7769.6051919956735,104.7469,104.7949,104.707,104.7389,7769.6052
2016-03-24 15:30:00,131.04,131.07,130.96,131.03,9885.343428880476,104.7469,104.7709,104.683,104.7389,9885.3434
2016-03-24 15:35:00,131.05,131.1,131.01,131.1,7734.991887506761,104.7549,104.7949,104.7229,104.7949,7734.9919
2016-03-24 15:40:00,131.05,131.06,131.0,131.06,8396.971335857219,104.7549,104.7629,104.715,104.7629,8396.9713
2016-03-24 15:45:00,131.03,131.05,130.87,130.96,18243.37479718767,104.7389,104.7549,104.611,104.683,18243.3748
2016-03-24 15:50:00,130.96,131.04,130.93,131.0,17389.940508382908,104.683,104.7469,104.659,104.715,17389.9405
2016-03-24 15:55:00,130.99,131.15,130.98,131.07,101056.78745267712,104.707,104.8349,104.699,104.7709,101056.7875
2016-03-28 09:30:00,131.61,132.11,131.23,131.96,9934.018388318009,105.2026,105.6022,104.8988,105.4823,9934.0184
2016-03-28 09:35:00,131.96,131.96,131.51,131.7,8923.742563547863,105.4823,105.4823,105.1226,105.2745,8923.7426
2016-03-28 09:40:00,131.55,132.8,131.55,132.61,23455.9221200649,105.1546,106.1538,105.1546,106.0019,23455.9221
2016-03-28 09:45:00,132.55,132.58,132.11,132.17,136346.13304488914,105.9539,105.9779,105.6022,105.6502,136346.133
2016-03-28 09:50:00,132.18,132.24,131.96,132.1,3186.5873445105462,105.6582,105.7061,105.4823,105.5942,3186.5873
2016-03-28 09:55:00,132.1,132.23,132.02,132.17,5031.909140075716,105.5942,105.6982,105.5303,105.6502,5031.9091
2016-03-28 10:00:00,132.23,132.26,131.94,132.14,8431.584640346133,105.6982,105.7221,105.4663,105.6262,8431.5846
2016-03-28 10:05:00,132.1,132.24,132.06,132.11,4488.912925905895,105.5942,105.7061,105.5623,105.6022,4488.9129
2016-03-28 10:10:00,132.24,132.26,132.16,132.19,5246.078961600865,105.7061,105.7221,105.6422,105.6662,5246.079
2016-03-28 10:15:00,132.19,132.22,131.89,132.02,9221.200648999458,105.6662,105.6902,105.4264,105.5303,9221.2006
2016-03-28 10:20:00,132.03,132.05,131.89,131.96,6639.2644672796105,105.5383,105.5543,105.4264,105.4823,6639.2645
2016-03-28 10:25:00,131.99,132.03,131.84,131.96,7476.473769605192,105.5063,105.5383,105.3864,105.4823,7476.4738
2016-03-28 10:30:00,131.86,132.09,131.84,132.09,30628.447809626825,105.4024,105.5862,105.3864,105.5862,30628.4478
2016-03-28 10:35:00,132.09,132.14,131.9,131.94,13315.30557057869,105.5862,105.6262,105.4344,105.4663,13315.3056
2016-03-28 10:40:00,131.94,131.99,131.92,131.94,4440.237966468361,105.4663,105.5063,105.4504,105.4663,4440.238
2016-03-28 10:45:00,131.89,132.06,131.78,132.06,8868.57760951866,105.4264,105.5623,105.3384,105.5623,8868.5776
2016-03-28 10:50:00,131.92,132.16,131.92,132.06,12678.204434829637,105.4504,105.6422,105.4504,105.5623,12678.2044
2016-03-28 10:55:00,132.07,132.17,132.05,132.17,4542.9962141698215,105.5703,105.6502,105.5543,105.6502,4542.9962
2016-03-28 11:00:00,132.19,132.32,132.06,132.1,10996.214169821526,105.6662,105.7701,105.5623,105.5942,10996.2142
2016-03-28 11:05:00,132.11,132.22,131.94,132.06,10498.647917793402,105.6022,105.6902,105.4663,105.5623,10498.6479
2016-03-28 11:10:00,131.96,132.08,131.9,131.92,12068.144943212546,105.4823,105.5783,105.4344,105.4504,12068.1449
2016-03-28 11:15:00,131.93,132.01,131.86,131.93,6968.090859924283,105.4584,105.5223,105.4024,105.4584,6968.0909
2016-03-28 11:20:00,131.83,132.0,131.82,131.93,8254.191454840455,105.3784,105.5143,105.3704,105.4584,8254.1915
2016-03-28 11:25:00,131.93,132.02,131.82,131.97,29687.398593834503,105.4584,105.5303,105.3704,105.4903,29687.3986
2016-03-28 11:30:00,132.01,132.26,131.93,132.18,48227.14981070849,105.5223,105.7221,105.4584,105.6582,48227.1498
2016-03-28 11:35:00,132.12,132.47,132.07,132.38,31778.258518117906,105.6102,105.89,105.5703,105.8181,31778.2585
2016-03-28 11:40:00,132.31,132.39,132.13,132.15,11823.6884802596,105.7621,105.8261,105.6182,105.6342,11823.6885
2016-03-28 11:45:00,132.19,132.33,132.03,132.07,32539.751216873985,105.6662,105.7781,105.5383,105.5703,32539.7512
2016-03-28 11:50:00,132.02,132.27,132.01,132.12,31285.01892915089,105.5303,105.7301,105.5223,105.6102,31285.0189
2016-03-28 11:55:00,132.1,132.16,132.04,132.07,22404.542996214168,105.5942,105.6422,105.5463,105.5703,22404.543
2016-03-28 12:00:00,132.06,132.1,131.91,132.0,46606.81449432125,105.5623,105.5942,105.4424,105.5143,46606.8145
2016-03-28 12:05:00,132.01,132.06,131.88,131.94,29063.277447268792,105.5223,105.5623,105.4184,105.4663,29063.2774
2016-03-28 12:10:00,131.97,132.01,131.86,131.97,28568.956192536505,105.4903,105.5223,105.4024,105.4903,28568.9562
2016-03-28 12:15:00,131.98,132.07,131.94,132.06,23234.1806381828,105.4983,105.5703,105.4663,105.5623,23234.1806
2016-03-28 12:20:00,132.05,132.06,131.86,131.98,20694.42942130881,105.5543,105.5623,105.4024,105.4983,20694.4294
2016-03-28 12:25:00,132.01,132.01,131.87,131.9,14359.11303407247,105.5223,105.5223,105.4104,105.4344,14359.113
2016-03-28 12:30:00,131.91,131.97,131.83,131.94,22202.27149810709,105.4424,105.4903,105.3784,105.4663,22202.2715
2016-03-28 12:35:00,131.93,132.0,131.86,131.87,40193.61817198485,105.4584,105.5143,105.4024,105.4104,40193.6182
2016-03-28 12:40:00,131.89,132.02,131.88,131.97,24431.584640346133,105.4264,105.5303,105.4184,105.4903,24431.5846
2016-03-28 12:45:00,132.0,132.13,132.0,132.1,33446.18712817739,105.5143,105.6182,105.5143,105.5942,33446.1871
2016-03-28 12:50:00,132.1,132.15,131.98,132.1,28954.02920497566,105.5942,105.6342,105.4983,105.5942,28954.0292
2016-03-28 12:55:00,132.11,132.16,132.05,132.09,30340.72471606273,105.6022,105.6422,105.5543,105.5862,30340.7247
2016-03-28 13:00:00,132.13,132.14,131.99,132.11,20620.87614926988,105.6182,105.6262,105.5063,105.6022,20620.8761
2016-03-28 13:05:00,132.11,132.13,132.0,132.11,29598.702001081663,105.6022,105.6182,105.5143,105.6022,29598.702
2016-03-28 13:10:00,132.11,132.11,131.99,132.03,21789.07517577069,105.6022,105.6022,105.5063,105.5383,21789.0752
2016-03-28 13:15:00,132.03,132.12,132.01,132.1,31222.282314764736,105.5383,105.6102,105.5223,105.5942,31222.2823
2016-03-28 13:20:00,132.08,132.12,131.98,132.12,18193.618171984857,105.5783,105.6102,105.4983,105.6102,18193.6182
2016-03-28 13:25:00,132.1,132.1,131.95,132.01,31260.140616549485,105.5942,105.5942,105.4743,105.5223,31260.1406
2016-03-28 13:30:00,132.01,132.07,132.0,132.07,25871.281773931853,105.5223,105.5703,105.5143,105.5703,25871.2818
2016-03-28 13:35:00,132.07,132.07,131.93,131.94,27233.098972417523,105.5703,105.5703,105.4584,105.4663,27233.099
2016-03-28 13:40:00,131.96,132.06,131.94,132.04,20249.86479177934,105.4823,105.5623,105.4663,105.5463,20249.8648
2016-03-28 13:45:00,132.05,132.18,132.01,132.11,37266.630611141154,105.5543,105.6582,105.5223,105.6022,37266.6306
2016-03-28 13:50:00,132.09,132.22,132.06,132.19,60414.27798810168,105.5862,105.6902,105.5623,105.6662,60414.278
2016-03-28 13:55:00,132.19,132.28,132.19,132.28,5581.395348837209,105.6662,105.7381,105.6662,105.7381,5581.3953
2016-03-28 14:00:00,132.24,132.3,132.21,132.3,6661.979448350459,105.7061,105.7541,105.6822,105.7541,6661.9794
2016-03-28 14:05:00,132.31,132.42,132.31,132.34,9078.420767982692,105.7621,105.85,105.7621,105.7861,9078.4208
2016-03-28 14:10:00,132.34,132.36,132.28,132.34,6863.169280692266,105.7861,105.8021,105.7381,105.7861,6863.1693
2016-03-28 14:15:00,132.36,132.42,132.32,132.32,3244.9972958355866,105.8021,105.85,105.7701,105.7701,3244.9973
2016-03-28 14:20:00,132.32,132.39,132.31,132.37,6369.929691725257,105.7701,105.8261,105.7621,105.8101,6369.9297
2016-03-28 14:25:00,132.38,132.38,132.24,132.3,8685.776095186588,105.8181,105.8181,105.7061,105.7541,8685.7761
2016-03-28 14:30:00,132.28,132.36,132.19,132.33,6810.167658193618,105.7381,105.8021,105.6662,105.7781,6810.1677
2016-03-28 14:35:00,132.31,132.4,132.28,132.32,12064.899945916712,105.7621,105.834,105.7381,105.7701,12064.8999
2016-03-28 14:40:00,132.31,132.33,132.16,132.26,9678.745267712276,105.7621,105.7781,105.6422,105.7221,9678.7453
2016-03-28 14:45:00,132.22,132.28,132.2,132.28,6571.119524067063,105.6902,105.7381,105.6742,105.7381,6571.1195
2016-03-28 14:50:00,132.29,132.34,132.25,132.28,6818.820984315847,105.7461,105.7861,105.7141,105.7381,6818.821
2016-03-28 14:55:00,132.28,132.37,132.22,132.37,15316.38723634397,105.7381,105.8101,105.6902,105.8101,15316.3872
2016-03-28 15:00:00,132.33,132.48,132.33,132.45,8801.51433207139,105.7781,105.898,105.7781,105.874,8801.5143
2016-03-28 15:05:00,132.41,132.54,132.4,132.46,10421.849648458629,105.842,105.946,105.834,105.882,10421.8496
2016-03-28 15:10:00,132.48,132.55,132.45,132.45,8255.273120605732,105.898,105.9539,105.874,105.874,8255.2731
2016-03-28 15:15:00,132.48,132.55,132.45,132.49,18565.71119524067,105.898,105.9539,105.874,105.906,18565.7112
2016-03-28 15:20:00,132.54,132.61,132.47,132.52,7916.711736073553,105.946,106.0019,105.89,105.93,7916.7117
2016-03-28 15:25:00,132.51,132.51,132.41,132.49,10485.66792861006,105.922,105.922,105.842,105.906,10485.6679
2016-03-28 15:30:00,132.44,132.5,132.37,132.38,8694.429421308816,105.866,105.914,105.8101,105.8181,8694.4294
2016-03-28 15:35:00,132.39,132.42,132.29,132.34,6339.643050297458,105.8261,105.85,105.7461,105.7861,6339.6431
2016-03-28 15:40:00,132.35,132.39,132.29,132.39,9113.034072471606,105.7941,105.8261,105.7461,105.8261,9113.0341
2016-03-28 15:45:00,132.4,132.47,132.27,132.32,19796.646836127635,105.834,105.89,105.7301,105.7701,19796.6468
2016-03-28 15:50:00,132.29,132.31,132.2,132.22,15919.956733369389,105.7461,105.7621,105.6742,105.6902,15919.9567
2016-03-28 15:55:00,132.21,132.44,132.19,132.38,64787.45267712277,105.6822,105.866,105.6662,105.8181,64787.4527
2016-03-29 09:30:00,131.51,131.59,130.84,131.16,13665.765278528934,105.1226,105.1866,104.5871,104.8428,13665.7653
2016-03-29 09:35:00,131.55,132.04,131.18,131.87,18272.57977285019,105.1546,105.5463,104.8588,105.4104,18272.5798
2016-03-29 09:40:00,131.88,132.01,131.62,131.95,4856.679286100595,105.4184,105.5223,105.2106,105.4743,4856.6793
2016-03-29 09:45:00,131.84,132.35,131.83,132.21,18825.31097890752,105.3864,105.7941,105.3784,105.6822,18825.311
2016-03-29 09:50:00,132.17,132.21,131.99,132.12,8289.886425094646,105.6502,105.6822,105.5063,105.6102,8289.8864
2016-03-29 09:55:00,132.15,132.25,132.06,132.18,3519.740400216333,105.6342,105.7141,105.5623,105.6582,3519.7404
2016-03-29 10:00:00,132.12,132.51,132.12,132.45,12186.046511627908,105.6102,105.922,105.6102,105.874,12186.0465
2016-03-29 10:05:00,132.43,132.43,132.23,132.31,16830.71930773391,105.858,105.858,105.6982,105.7621,16830.7193
2016-03-29 10:10:00,132.36,132.46,132.31,132.34,6489.994591671173,105.8021,105.882,105.7621,105.7861,6489.9946
2016-03-29 10:15:00,132.34,132.56,132.3,132.41,18694.42942130881,105.7861,105.9619,105.7541,105.842,18694.4294
2016-03-29 10:20:00,132.46,132.5,132.33,132.49,15469.98377501352,105.882,105.914,105.7781,105.906,15469.9838
2016-03-29 10:25:00,132.49,132.54,132.25,132.4,36138.45321795565,105.906,105.946,105.7141,105.834,36138.4532
2016-03-29 10:30:00,132.41,132.54,131.95,132.07,29300.162249864792,105.842,105.946,105.4743,105.5703,29300.1622
2016-03-29 10:35:00,132.06,132.4,132.06,132.39,23532.72038939968,105.5623,105.834,105.5623,105.8261,23532.7204
2016-03-29 10:40:00,132.39,132.49,132.32,132.38,24179.556517036235,105.8261,105.906,105.7701,105.8181,24179.5565
2016-03-29 10:45:00,132.34,132.5,132.31,132.46,14564.62952947539,105.7861,105.914,105.7621,105.882,14564.6295
2016-03-29 10:50:00,132.4,132.48,132.35,132.41,42614.38615467821,105.834,105.898,105.7941,105.842,42614.3862
2016-03-29 10:55:00,132.43,132.65,132.4,132.6,69850.73012439156,105.858,106.0339,105.834,105.9939,69850.7301
2016-03-29 11:00:00,132.61,132.82,132.6,132.81,25648.45862628448,106.0019,106.1698,105.9939,106.1618,25648.4586
2016-03-29 11:05:00,132.81,132.81,132.62,132.7,35870.20010816657,106.1618,106.1618,106.0099,106.0739,35870.2001
2016-03-29 11:10:00,132.74,132.8,132.58,132.65,25438.615467820444,106.1058,106.1538,105.9779,106.0339,25438.6155
2016-03-29 11:15:00,132.66,132.72,132.55,132.7,22823.14764737696,106.0419,106.0898,105.9539,106.0739,22823.1476
2016-03-29 11:20:00,132.63,132.79,132.62,132.74,30601.40616549486,106.0179,106.1458,106.0099,106.1058,30601.4062
2016-03-29 11:25:00,132.78,132.84,132.71,132.79,33265.54894537588,106.1378,106.1858,106.0818,106.1458,33265.5489
2016-03-29 11:30:00,132.77,132.87,132.71,132.78,29083.829096809084,106.1298,106.2097,106.0818,106.1378,29083.8291
2016-03-29 11:35:00,132.76,132.96,132.76,132.9,30434.829637641968,106.1218,106.2817,106.1218,106.2337,30434.8296
2016-03-29 11:40:00,132.87,133.01,132.85,132.9,24863.169280692266,106.2097,106.3216,106.1938,106.2337,24863.1693
2016-03-29 11:45:00,132.92,132.92,132.76,132.89,21917.79340183883,106.2497,106.2497,106.1218,106.2257,21917.7934
2016-03-29 11:50:00,132.93,133.13,132.88,132.89,31279.6106003245,106.2577,106.4176,106.2177,106.2257,31279.6106
2016-03-29 11:55:00,132.87,133.05,132.77,132.78,24338.56138453218,106.2097,106.3536,106.1298,106.1378,24338.5614
2016-03-29 12:00:00,132.78,132.88,132.72,132.87,11790.156841535963,106.1378,106.2177,106.0898,106.2097,11790.1568
2016-03-29 12:05:00,132.81,133.01,132.81,132.97,9622.498647917791,106.1618,106.3216,106.1618,106.2897,9622.4986
2016-03-29 12:10:00,132.97,133.16,132.93,133.11,40223.90481341266,106.2897,106.4416,106.2577,106.4016,40223.9048
2016-03-29 12:15:00,133.08,133.17,133.08,133.16,20124.39156300703,106.3776,106.4495,106.3776,106.4416,20124.3916
2016-03-29 12:20:00,133.14,133.62,133.14,133.61,19563.00703082748,106.4256,106.8093,106.4256,106.8013,19563.007
2016-03-29 12:25:00,133.61,133.93,133.58,133.92,18597.079502433746,106.8013,107.0571,106.7773,107.0491,18597.0795
2016-03-29 12:30:00,133.88,133.98,133.78,133.9,13535.96538669551,107.0171,107.097,106.9371,107.0331,13535.9654
2016-03-29 12:35:00,133.9,134.14,133.8,134.05,55785.83017847485,107.0331,107.2249,106.9531,107.153,55785.8302
2016-03-29 12:40:00,134.05,134.3,134.04,134.29,17479.718766901027,107.153,107.3528,107.145,107.3448,17479.7188
2016-03-29 12:45:00,134.29,134.39,134.2,134.34,28603.56949702542,107.3448,107.4248,107.2729,107.3848,28603.5695
2016-03-29 12:50:00,134.37,134.47,134.11,134.16,49462.41211465657,107.4088,107.4887,107.2009,107.2409,49462.4121
2016-03-29 12:55:00,134.16,134.16,134.02,134.04,16257.43645213629,107.2409,107.2409,107.129,107.145,16257.4365
2016-03-29 13:00:00,134.12,134.14,134.04,134.11,15521.90373174689,107.2089,107.2249,107.145,107.2009,15521.9037
2016-03-29 13:05:00,134.12,134.27,134.06,134.25,18756.084369929693,107.2089,107.3288,107.161,107.3128,18756.0844
2016-03-29 13:10:00,134.27,134.3,134.15,134.18,13635.478637101136,107.3288,107.3528,107.2329,107.2569,13635.4786
2016-03-29 13:15:00,134.21,134.44,134.2,134.36,12547.322877230936,107.2809,107.4647,107.2729,107.4008,12547.3229
2016-03-29 13:20:00,134.36,134.36,134.13,134.16,37159.545700378585,107.4008,107.4008,107.2169,107.2409,37159.5457
2016-03-29 13:25:00,134.08,134.14,134.03,134.08,10750.6760411033,107.177,107.2249,107.137,107.177,10750.676
2016-03-29 13:30:00,134.06,134.14,134.03,134.07,22714.981070849102,107.161,107.2249,107.137,107.169,22714.9811
2016-03-29 13:35:00,134.06,134.15,134.04,134.1,12577.609518658734,107.161,107.2329,107.145,107.1929,12577.6095
2016-03-29 13:40:00,134.13,134.19,134.07,134.07,7302.325581395348,107.2169,107.2649,107.169,107.169,7302.3256
2016-03-29 13:45:00,134.1,134.24,134.1,134.22,15626.825310978908,107.1929,107.3049,107.1929,107.2889,15626.8253
2016-03-29 13:50:00,134.21,134.26,134.15,134.18,8740.941049215791,107.2809,107.3208,107.2329,107.2569,8740.941
2016-03-29 13:55:00,134.19,134.29,134.15,134.26,10173.066522444564,107.2649,107.3448,107.2329,107.3208,10173.0665
2016-03-29 14:00:00,134.25,134.39,134.2,134.39,13018.929150892374,107.3128,107.4248,107.2729,107.4248,13018.9292
2016-03-29 14:05:00,134.41,134.49,134.31,134.44,20239.048134126555,107.4407,107.5047,107.3608,107.4647,20239.0481
2016-03-29 14:10:00,134.44,134.69,134.44,134.67,14134.126554894538,107.4647,107.6646,107.4647,107.6486,14134.1266
2016-03-29 14:15:00,134.65,134.88,134.63,134.83,23452.677122769062,107.6326,107.8164,107.6166,107.7765,23452.6771
2016-03-29 14:20:00,134.82,134.86,134.66,134.76,19556.517036235804,107.7685,107.8004,107.6406,107.7205,19556.517
2016-03-29 14:25:00,134.78,134.95,134.75,134.79,24641.427798810168,107.7365,107.8724,107.7125,107.7445,24641.4278
2016-03-29 14:30:00,134.81,134.81,134.46,134.46,21499.18875067604,107.7605,107.7605,107.4807,107.4807,21499.1888
2016-03-29 14:35:00,134.47,134.62,134.46,134.56,16232.558139534884,107.4887,107.6086,107.4807,107.5606,16232.5581
2016-03-29 14:40:00,134.56,134.57,134.48,134.52,15830.178474851273,107.5606,107.5686,107.4967,107.5287,15830.1785
2016-03-29 14:45:00,134.52,134.54,134.37,134.44,17118.442401297998,107.5287,107.5447,107.4088,107.4647,17118.4424
2016-03-29 14:50:00,134.42,134.44,134.29,134.3,14506.21957815035,107.4487,107.4647,107.3448,107.3528,14506.2196
2016-03-29 14:55:00,134.28,134.34,134.21,134.21,23052.46078961601,107.3368,107.3848,107.2809,107.2809,23052.4608
2016-03-29 15:00:00,134.21,134.25,134.17,134.24,19755.54353704705,107.2809,107.3128,107.2489,107.3049,19755.5435
2016-03-29 15:05:00,134.24,134.31,134.19,134.31,18467.27961060032,107.3049,107.3608,107.2649,107.3608,18467.2796
2016-03-29 15:10:00,134.31,134.31,134.21,134.26,21070.84910762574,107.3608,107.3608,107.2809,107.3208,21070.8491
2016-03-29 15:15:00,134.26,134.38,134.22,134.38,13154.13737155219,107.3208,107.4168,107.2889,107.4168,13154.1374
2016-03-29 15:20:00,134.4,134.48,134.39,134.44,13625.743645213628,107.4327,107.4967,107.4248,107.4647,13625.7436
2016-03-29 15:25:00,134.47,134.64,134.4,134.59,34401.29799891833,107.4887,107.6246,107.4327,107.5846,34401.298
2016-03-29 15:30:00,134.56,134.6,134.49,134.5,21313.14223904813,107.5606,107.5926,107.5047,107.5127,21313.1422
2016-03-29 15:35:00,134.51,134.51,134.34,134.35,40320.173066522446,107.5207,107.5207,107.3848,107.3928,40320.1731
2016-03-29 15:40:00,134.38,134.41,134.17,134.17,29665.76527852893,107.4168,107.4407,107.2489,107.2489,29665.7653
2016-03-29 15:45:00,134.16,134.17,133.98,134.01,36638.18280151433,107.2409,107.2489,107.097,107.121,36638.1828
2016-03-29 15:50:00,134.02,134.05,134.0,134.02,45555.43537047052,107.129,107.153,107.113,107.129,45555.4354
2016-03-29 15:55:00,134.0,134.1,133.97,134.09,68455.38128718226,107.113,107.1929,107.089,107.1849,68455.3813
2016-03-30 09:30:00,134.05,134.05,133.47,133.97,23919.95673336939,107.7874,107.7874,107.321,107.7231,23919.9567
2016-03-30 09:35:00,133.94,134.28,133.91,134.28,10872.904272579772,107.699,107.9723,107.6748,107.9723,10872.9043
2016-03-30 09:40:00,134.31,134.53,134.14,134.47,43873.44510546241,107.9965,108.1734,107.8598,108.1251,43873.4451
2016-03-30 09:45:00,134.38,134.42,134.13,134.2,5702.541914548405,108.0528,108.0849,107.8517,107.908,5702.5419
2016-03-30 09:50:00,134.25,134.41,134.14,134.4,15169.28069226609,107.9482,108.0769,107.8598,108.0688,15169.2807
2016-03-30 09:55:00,134.38,134.43,134.28,134.34,15534.883720930233,108.0528,108.093,107.9723,108.0206,15534.8837
2016-03-30 10:00:00,134.34,134.47,134.27,134.27,17080.58409951325,108.0206,108.1251,107.9643,107.9643,17080.5841
2016-03-30 10:05:00,134.27,134.63,134.27,134.62,24302.86641427799,107.9643,108.2538,107.9643,108.2457,24302.8664
2016-03-30 10:10:00,134.58,134.75,134.58,134.7,8448.89129259059,108.2136,108.3503,108.2136,108.3101,8448.8913
2016-03-30 10:15:00,134.68,134.72,134.57,134.62,3591.130340724716,108.294,108.3261,108.2055,108.2457,3591.1303
2016-03-30 10:20:00,134.65,134.74,134.52,134.62,8346.13304488913,108.2699,108.3422,108.1653,108.2457,8346.133
2016-03-30 10:25:00,134.61,134.85,134.59,134.85,19366.14386154678,108.2377,108.4307,108.2216,108.4307,19366.1439
2016-03-30 10:30:00,134.77,135.14,134.77,135.14,22805.840995132505,108.3663,108.6639,108.3663,108.6639,22805.841
2016-03-30 10:35:00,135.12,135.28,135.1,135.25,24301.78474851271,108.6478,108.7764,108.6317,108.7523,24301.7847
2016-03-30 10:40:00,135.28,135.41,135.28,135.41,19558.68036776636,108.7764,108.881,108.7764,108.881,19558.6804
2016-03-30 10:45:00,135.4,135.5,135.32,135.5,19397.51216873986,108.8729,108.9533,108.8086,108.9533,19397.5122
2016-03-30 10:50:00,135.47,135.75,135.42,135.74,10335.316387236344,108.9292,109.1544,108.889,109.1463,10335.3164
2016-03-30 10:55:00,135.71,136.05,135.7,135.88,46236.884802596,109.1222,109.3956,109.1141,109.2589,46236.8848
2016-03-30 11:00:00,135.9,136.02,135.85,135.98,38633.856138453215,109.275,109.3715,109.2348,109.3393,38633.8561
2016-03-30 11:05:00,135.92,136.0,135.81,135.91,28931.31422390481,109.291,109.3554,109.2026,109.283,28931.3142
2016-03-30 11:10:00,135.87,135.93,135.8,135.8,13514.33207138994,109.2508,109.2991,109.1946,109.1946,13514.3321
2016-03-30 11:15:00,135.82,135.83,135.37,135.39,9109.78907517577,109.2106,109.2187,108.8488,108.8649,9109.7891
2016-03-30 11:20:00,135.36,135.39,135.0,135.0,12411.03299080584,108.8408,108.8649,108.5513,108.5513,12411.033
2016-03-30 11:25:00,135.03,135.35,135.03,135.31,45174.68902109248,108.5754,108.8327,108.5754,108.8006,45174.689
2016-03-30 11:30:00,135.29,135.33,135.09,135.09,13037.317468902109,108.7845,108.8166,108.6237,108.6237,13037.3175
2016-03-30 11:35:00,135.07,135.12,134.96,134.96,8723.634396971336,108.6076,108.6478,108.5191,108.5191,8723.6344
2016-03-30 11:40:00,134.94,134.97,134.82,134.88,5052.460789616009,108.503,108.5272,108.4066,108.4548,5052.4608
2016-03-30 11:45:00,134.89,134.91,134.7,134.73,5108.707409410492,108.4628,108.4789,108.3101,108.3342,5108.7074
2016-03-30 11:50:00,134.73,134.73,134.56,134.59,4115.738236884802,108.3342,108.3342,108.1975,108.2216,4115.7382
2016-03-30 11:55:00,134.56,134.61,134.41,134.54,10380.74634937804,108.1975,108.2377,108.0769,108.1814,10380.7463
2016-03-30 12:00:00,134.61,134.85,134.59,134.76,5348.837209302325,108.2377,108.4307,108.2216,108.3583,5348.8372
2016-03-30 12:05:00,134.79,134.81,134.61,134.61,2920.497566252028,108.3824,108.3985,108.2377,108.2377,2920.4976
2016-03-30 12:10:00,134.6,134.66,134.53,134.58,3982.693347755544,108.2297,108.2779,108.1734,108.2136,3982.6933
2016-03-30 12:15:00,134.55,134.75,134.55,134.7,4272.579772850189,108.1894,108.3503,108.1894,108.3101,4272.5798
2016-03-30 12:20:00,134.66,134.69,134.44,134.44,4002.163331530557,108.2779,108.302,108.101,108.101,4002.1633
2016-03-30 12:25:00,134.43,134.57,134.41,134.46,9265.548945375878,108.093,108.2055,108.0769,108.1171,9265.5489
2016-03-30 12:30:00,134.46,134.53,134.43,134.51,3162.7906976744184,108.1171,108.1734,108.093,108.1573,3162.7907
2016-03-30 12:35:00,134.53,134.61,134.37,134.51,6903.190914007571,108.1734,108.2377,108.0447,108.1573,6903.1909
2016-03-30 12:40:00,134.52,134.59,134.44,134.56,4791.779340183883,108.1653,108.2216,108.101,108.1975,4791.7793
2016-03-30 12:45:00,134.54,134.55,134.44,134.49,6414.277988101677,108.1814,108.1894,108.101,108.1412,6414.278
2016-03-30 12:50:00,134.53,134.56,134.34,134.38,4164.413196322336,108.1734,108.1975,108.0206,108.0528,4164.4132
2016-03-30 12:55:00,134.46,134.53,134.46,134.51,3700.378583017847,108.1171,108.1734,108.1171,108.1573,3700.3786
2016-03-30 13:00:00,134.5,134.53,134.46,134.49,5166.035694970254,108.1492,108.1734,108.1171,108.1412,5166.0357
2016-03-30 13:05:00,134.46,134.47,134.35,134.43,5354.245538128718,108.1171,108.1251,108.0286,108.093,5354.2455
2016-03-30 13:10:00,134.43,134.43,134.29,134.29,4778.799351000541,108.093,108.093,107.9804,107.9804,4778.7994
2016-03-30 13:15:00,134.27,134.27,134.15,134.19,5449.432125473229,107.9643,107.9643,107.8678,107.9,5449.4321
2016-03-30 13:20:00,134.22,134.26,134.15,134.21,12477.01460248783,107.9241,107.9563,107.8678,107.9161,12477.0146
2016-03-30 13:25:00,134.22,134.32,134.17,134.32,6136.289886425095,107.9241,108.0045,107.8839,108.0045,6136.2899
2016-03-30 13:30:00,134.33,134.38,134.24,134.32,4816.657652785289,108.0126,108.0528,107.9402,108.0045,4816.6577
2016-03-30 13:35:00,134.35,134.43,134.34,134.43,10511.627906976744,108.0286,108.093,108.0206,108.093,10511.6279
2016-03-30 13:40:00,134.41,134.61,134.41,134.58,7979.448350459707,108.0769,108.2377,108.0769,108.2136,7979.4484
2016-03-30 13:45:00,134.58,134.58,134.48,134.55,7885.343428880476,108.2136,108.2136,108.1332,108.1894,7885.3434
2016-03-30 13:50:00,134.54,134.6,134.51,134.54,5845.32179556517,108.1814,108.2297,108.1573,108.1814,5845.3218
2016-03-30 13:55:00,134.56,134.59,134.48,134.56,6547.322877230936,108.1975,108.2216,108.1332,108.1975,6547.3229
2016-03-30 14:00:00,134.51,134.57,134.46,134.51,7285.018929150892,108.1573,108.2055,108.1171,108.1573,7285.0189
2016-03-30 14:05:00,134.52,134.71,134.52,134.59,14623.039480800431,108.1653,108.3181,108.1653,108.2216,14623.0395
2016-03-30 14:10:00,134.6,134.63,134.52,134.57,16885.884261763116,108.2297,108.2538,108.1653,108.2055,16885.8843
2016-03-30 14:15:00,134.54,134.54,134.42,134.46,8418.60465116279,108.1814,108.1814,108.0849,108.1171,8418.6047
2016-03-30 14:20:00,134.46,134.52,134.39,134.46,10483.504597079502,108.1171,108.1653,108.0608,108.1171,10483.5046
2016-03-30 14:25:00,134.51,134.57,134.41,134.48,17591.130340724714,108.1573,108.2055,108.0769,108.1332,17591.1303
2016-03-30 14:30:00,134.48,134.51,134.39,134.39,6718.226068144943,108.1332,108.1573,108.0608,108.0608,6718.2261
2016-03-30 14:35:00,134.42,134.44,134.24,134.27,9898.323418063816,108.0849,108.101,107.9402,107.9643,9898.3234
2016-03-30 14:40:00,134.29,134.31,134.15,134.24,7076.257436452136,107.9804,107.9965,107.8678,107.9402,7076.2574
2016-03-30 14:45:00,134.26,134.41,134.24,134.28,11500.27041644132,107.9563,108.0769,107.9402,107.9723,11500.2704
2016-03-30 14:50:00,134.3,134.44,134.27,134.35,11950.243374797188,107.9884,108.101,107.9643,108.0286,11950.2434
2016-03-30 14:55:00,134.36,134.36,134.26,134.28,10113.574905354246,108.0367,108.0367,107.9563,107.9723,10113.5749
2016-03-30 15:00:00,134.29,134.31,134.13,134.13,19296.91725256896,107.9804,107.9965,107.8517,107.8517,19296.9173
2016-03-30 15:05:00,134.13,134.27,134.13,134.26,20801.51433207139,107.8517,107.9643,107.8517,107.9563,20801.5143
2016-03-30 15:10:00,134.28,134.28,134.14,134.26,9683.07193077339,107.9723,107.9723,107.8598,107.9563,9683.0719
2016-03-30 15:15:00,134.27,134.33,134.22,134.3,12685.776095186588,107.9643,108.0126,107.9241,107.9884,12685.7761
2016-03-30 15:20:00,134.31,134.36,134.25,134.34,10434.829637641968,107.9965,108.0367,107.9482,108.0206,10434.8296
2016-03-30 15:25:00,134.35,134.43,134.33,134.39,16673.877771768523,108.0286,108.093,108.0126,108.0608,16673.8778
2016-03-30 15:30:00,134.4,134.44,134.39,134.43,28804.759329367225,108.0688,108.101,108.0608,108.093,28804.7593
2016-03-30 15:35:00,134.44,134.44,134.35,134.41,24399.13466738777,108.101,108.101,108.0286,108.0769,24399.1347
2016-03-30 15:40:00,134.43,134.45,134.33,134.42,28813.412655489454,108.093,108.109,108.0126,108.0849,28813.4127
2016-03-30 15:45:00,134.4,134.42,134.32,134.37,23864.791779340183,108.0688,108.0849,108.0045,108.0447,23864.7918
2016-03-30 15:50:00,134.37,134.45,134.3,134.38,18229.313142239047,108.0447,108.109,107.9884,108.0528,18229.3131
2016-03-30 15:55:00,134.36,134.39,134.22,134.31,62280.15143320714,108.0367,108.0608,107.9241,107.9965,62280.1514
2016-03-31 09:30:00,134.17,134.68,134.17,134.43,14067.063277447269,107.8839,108.294,107.8839,108.093,14067.0633
2016-03-31 09:35:00,134.35,134.46,134.08,134.23,4201.189832341806,108.0286,108.1171,107.8115,107.9321,4201.1898
2016-03-31 09:40:00,134.22,134.38,134.17,134.2,11511.087074094105,107.9241,108.0528,107.8839,107.908,11511.0871
2016-03-31 09:45:00,134.17,134.22,133.97,134.14,16442.401297998917,107.8839,107.9241,107.7231,107.8598,16442.4013
2016-03-31 09:50:00,134.22,134.3,133.99,134.02,3758.788534342888,107.9241,107.9884,107.7392,107.7633,3758.7885
2016-03-31 09:55:00,134.06,134.06,133.79,133.79,5782.585181179015,107.7954,107.7954,107.5783,107.5783,5782.5852
2016-03-31 10:00:00,133.78,133.92,133.7,133.78,5283.937263385614,107.5703,107.6829,107.506,107.5703,5283.9373
2016-03-31 10:05:00,133.76,133.86,133.47,133.47,10388.318009734992,107.5542,107.6346,107.321,107.321,10388.318
2016-03-31 10:10:00,133.47,133.55,133.37,133.45,6545.159545700379,107.321,107.3854,107.2406,107.305,6545.1595
2016-03-31 10:15:00,133.5,133.57,133.35,133.35,11979.448350459708,107.3452,107.4014,107.2245,107.2245,11979.4484
2016-03-31 10:20:00,133.4,133.76,133.35,133.65,9691.72525689562,107.2648,107.5542,107.2245,107.4658,9691.7253
2016-03-31 10:25:00,133.65,133.66,133.43,133.47,2704.164413196322,107.4658,107.4738,107.2889,107.321,2704.1644
2016-03-31 10:30:00,133.56,133.78,133.44,133.67,8455.381287182261,107.3934,107.5703,107.2969,107.4819,8455.3813
2016-03-31 10:35:00,133.65,133.9,133.63,133.8,6020.551649540292,107.4658,107.6668,107.4497,107.5864,6020.5516
2016-03-31 10:40:00,133.79,133.87,133.76,133.82,10091.941590048677,107.5783,107.6427,107.5542,107.6025,10091.9416
2016-03-31 10:45:00,133.82,133.87,133.64,133.66,20241.21146565711,107.6025,107.6427,107.4577,107.4738,20241.2115
2016-03-31 10:50:00,133.68,133.88,133.68,133.84,9911.30340724716,107.4899,107.6507,107.4899,107.6186,9911.3034
2016-03-31 10:55:00,133.84,133.84,133.65,133.68,9275.283937263386,107.6186,107.6186,107.4658,107.4899,9275.2839
2016-03-31 11:00:00,133.65,133.79,133.62,133.79,6634.937804218496,107.4658,107.5783,107.4417,107.5783,6634.9378
2016-03-31 11:05:00,133.78,133.83,133.7,133.72,12404.54299621417,107.5703,107.6105,107.506,107.5221,12404.543
2016-03-31 11:10:00,133.73,133.78,133.69,133.76,7128.177393185505,107.5301,107.5703,107.4979,107.5542,7128.1774
2016-03-31 11:15:00,133.77,133.82,133.69,133.73,15260.140616549486,107.5623,107.6025,107.4979,107.5301,15260.1406
2016-03-31 11:20:00,133.7,133.73,133.61,133.64,5118.442401297999,107.506,107.5301,107.4336,107.4577,5118.4424
2016-03-31 11:25:00,133.62,133.65,133.51,133.53,5300.162249864791,107.4417,107.4658,107.3532,107.3693,5300.1622
2016-03-31 11:30:00,133.53,133.58,133.4,133.43,6046.511627906976,107.3693,107.4095,107.2648,107.2889,6046.5116
2016-03-31 11:35:00,133.43,133.5,133.4,133.5,5949.161709031909,107.2889,107.3452,107.2648,107.3452,5949.1617
2016-03-31 11:40:00,133.51,133.68,133.51,133.64,6081.124932395889,107.3532,107.4899,107.3532,107.4577,6081.1249
2016-03-31 11:45:00,133.63,133.69,133.57,133.69,4651.162790697675,107.4497,107.4979,107.4014,107.4979,4651.1628
2016-03-31 11:50:00,133.68,133.72,133.65,133.69,4456.462952947539,107.4899,107.5221,107.4658,107.4979,4456.463
2016-03-31 11:55:00,133.69,133.87,133.69,133.78,6282.314764737695,107.4979,107.6427,107.4979,107.5703,6282.3148
2016-03-31 12:00:00,133.79,133.79,133.65,133.65,4875.06760411033,107.5783,107.5783,107.4658,107.4658,4875.0676
2016-03-31 12:05:00,133.67,133.68,133.62,133.65,4718.226068144943,107.4819,107.4899,107.4417,107.4658,4718.2261
2016-03-31 12:10:00,133.6,133.69,133.51,133.65,7068.685776095186,107.4256,107.4979,107.3532,107.4658,7068.6858
2016-03-31 12:15:00,133.65,133.78,133.63,133.76,6608.977825851812,107.4658,107.5703,107.4497,107.5542,6608.9778
2016-03-31 12:20:00,133.75,134.08,133.75,134.08,5791.238507301244,107.5462,107.8115,107.5462,107.8115,5791.2385
2016-03-31 12:25:00,134.06,134.09,133.79,133.79,5067.604110329908,107.7954,107.8196,107.5783,107.5783,5067.6041
2016-03-31 12:30:00,133.75,133.91,133.75,133.83,9306.652244456463,107.5462,107.6748,107.5462,107.6105,9306.6522
2016-03-31 12:35:00,133.79,133.87,133.74,133.79,3893.996755002704,107.5783,107.6427,107.5381,107.5783,3893.9968
2016-03-31 12:40:00,133.81,133.93,133.81,133.81,5336.938885884261,107.5944,107.6909,107.5944,107.5944,5336.9389
2016-03-31 12:45:00,133.8,133.9,133.75,133.83,15760.951865873443,107.5864,107.6668,107.5462,107.6105,15760.9519
2016-03-31 12:50:00,133.75,133.86,133.69,133.8,10810.167658193615,107.5462,107.6346,107.4979,107.5864,10810.1677
2016-03-31 12:55:00,133.83,133.9,133.81,133.9,4748.512709572742,107.6105,107.6668,107.5944,107.6668,4748.5127
2016-03-31 13:00:00,133.9,133.92,133.83,133.92,3889.67009194159,107.6668,107.6829,107.6105,107.6829,3889.6701
2016-03-31 13:05:00,133.92,133.96,133.9,133.94,4703.082747431044,107.6829,107.715,107.6668,107.699,4703.0827
2016-03-31 13:10:00,133.96,134.04,133.95,134.01,11466.738777717685,107.715,107.7794,107.707,107.7552,11466.7388
2016-03-31 13:15:00,133.98,134.04,133.98,133.98,4306.111411573824,107.7311,107.7794,107.7311,107.7311,4306.1114
2016-03-31 13:20:00,133.98,134.04,133.92,133.92,5786.9118442401295,107.7311,107.7794,107.6829,107.6829,5786.9118
2016-03-31 13:25:00,133.91,133.99,133.81,133.84,6598.161168199026,107.6748,107.7392,107.5944,107.6186,6598.1612
2016-03-31 13:30:00,133.82,133.85,133.72,133.72,5672.255273120605,107.6025,107.6266,107.5221,107.5221,5672.2553
2016-03-31 13:35:00,133.69,133.77,133.69,133.7,4786.371011357491,107.4979,107.5623,107.4979,107.506,4786.371
2016-03-31 13:40:00,133.72,133.72,133.58,133.58,7540.292049756625,107.5221,107.5221,107.4095,107.4095,7540.292
2016-03-31 13:45:00,133.55,133.58,133.46,133.51,8961.600865332612,107.3854,107.4095,107.313,107.3532,8961.6009
2016-03-31 13:50:00,133.52,133.6,133.49,133.51,10749.59437533802,107.3612,107.4256,107.3371,107.3532,10749.5944
2016-03-31 13:55:00,133.53,133.55,133.44,133.55,6843.6992969172525,107.3693,107.3854,107.2969,107.3854,6843.6993
2016-03-31 14:00:00,133.51,133.51,133.45,133.48,6890.210924824229,107.3532,107.3532,107.305,107.3291,6890.2109
2016-03-31 14:05:00,133.47,133.56,133.42,133.53,5398.593834505138,107.321,107.3934,107.2808,107.3693,5398.5938
2016-03-31 14:10:00,133.54,133.57,133.4,133.47,5666.846944294213,107.3773,107.4014,107.2648,107.321,5666.8469
2016-03-31 14:15:00,133.46,133.51,133.37,133.38,6154.678204434829,107.313,107.3532,107.2406,107.2487,6154.6782
2016-03-31 14:20:00,133.41,133.42,133.26,133.29,12621.957815035154,107.2728,107.2808,107.1522,107.1763,12621.9578
2016-03-31 14:25:00,133.25,133.29,133.18,133.27,5048.134126554895,107.1441,107.1763,107.0879,107.1602,5048.1341
2016-03-31 14:30:00,133.29,133.41,133.16,133.33,11730.665224445644,107.1763,107.2728,107.0718,107.2085,11730.6652
2016-03-31 14:35:00,133.33,133.34,133.16,133.2,10700.919415900486,107.2085,107.2165,107.0718,107.1039,10700.9194
2016-03-31 14:40:00,133.2,133.2,132.98,133.04,14572.201189832342,107.1039,107.1039,106.927,106.9753,14572.2012
2016-03-31 14:45:00,133.01,133.14,132.97,132.98,10294.21308815576,106.9512,107.0557,106.919,106.927,10294.2131
2016-03-31 14:50:00,132.93,132.96,132.8,132.89,22175.22985397512,106.8868,106.911,106.7823,106.8547,22175.2299
2016-03-31 14:55:00,132.87,132.89,132.8,132.84,12405.624661979447,106.8386,106.8547,106.7823,106.8145,12405.6247
2016-03-31 15:00:00,132.83,132.83,132.76,132.83,19481.882098431583,106.8064,106.8064,106.7501,106.8064,19481.8821
2016-03-31 15:05:00,132.83,132.86,132.6,132.62,31583.558680367765,106.8064,106.8305,106.6215,106.6376,31583.5587
2016-03-31 15:10:00,132.63,132.69,132.5,132.69,50732.28772309356,106.6456,106.6939,106.5411,106.6939,50732.2877
2016-03-31 15:15:00,132.7,132.89,132.65,132.83,24487.83126014061,106.7019,106.8547,106.6617,106.8064,24487.8313
2016-03-31 15:20:00,132.81,133.04,132.8,132.93,14459.707950243372,106.7903,106.9753,106.7823,106.8868,14459.708
2016-03-31 15:25:00,132.93,132.96,132.88,132.91,11525.148729042725,106.8868,106.911,106.8466,106.8708,11525.1487
2016-03-31 15:30:00,132.93,133.03,132.92,132.98,19718.766901027582,106.8868,106.9672,106.8788,106.927,19718.7669
2016-03-31 15:35:00,133.0,133.17,133.0,133.17,15985.938345051378,106.9431,107.0798,106.9431,107.0798,15985.9383
2016-03-31 15:40:00,133.17,133.27,133.08,133.23,26267.1714440238,107.0798,107.1602,107.0074,107.1281,26267.1714
2016-03-31 15:45:00,133.26,133.4,133.23,133.34,36664.14277988102,107.1522,107.2648,107.1281,107.2165,36664.1428
2016-03-31 15:50:00,133.34,133.4,133.24,133.35,29918.87506760411,107.2165,107.2648,107.1361,107.2245,29918.8751
2016-03-31 15:55:00,133.36,133.4,133.14,133.17,85644.13196322336,107.2326,107.2648,107.0557,107.0798,85644.132
2016-04-01 09:30:00,132.67,132.88,132.03,132.11,26551.64954029205,106.6778,106.8466,106.1632,106.2275,26551.6495
2016-04-01 09:35:00,131.96,132.19,131.31,131.31,24162.24986479178,106.1069,106.2918,105.5842,105.5842,24162.2499
2016-04-01 09:40:00,131.33,131.52,131.19,131.35,19253.65062195781,105.6003,105.7531,105.4877,105.6164,19253.6506
2016-04-01 09:45:00,131.39,131.87,131.39,131.87,9255.813953488372,105.6485,106.0345,105.6485,106.0345,9255.814
2016-04-01 09:50:00,131.95,131.96,131.61,131.84,16952.947539210385,106.0988,106.1069,105.8254,106.0104,16952.9475
2016-04-01 09:55:00,131.87,132.26,131.8,132.26,8222.823147647377,106.0345,106.3481,105.9782,106.3481,8222.8231
2016-04-01 10:00:00,132.33,132.41,132.0,132.29,9843.158464034614,106.4044,106.4687,106.139,106.3722,9843.1585
2016-04-01 10:05:00,132.29,132.58,132.21,132.21,28554.894537587883,106.3722,106.6054,106.3079,106.3079,28554.8945
2016-04-01 10:10:00,132.25,132.68,132.25,132.62,7512.168739859383,106.3401,106.6858,106.3401,106.6376,7512.1687
2016-04-01 10:15:00,132.56,132.6,132.45,132.49,3527.312060573283,106.5893,106.6215,106.5009,106.533,3527.3121
2016-04-01 10:20:00,132.61,132.71,132.32,132.65,17533.802055164953,106.6295,106.7099,106.3963,106.6617,17533.8021
2016-04-01 10:25:00,132.67,132.72,132.63,132.71,3159.5457003785828,106.6778,106.718,106.6456,106.7099,3159.5457
2016-04-01 10:30:00,132.72,132.77,132.46,132.55,20775.554353704705,106.718,106.7582,106.5089,106.5813,20775.5544
2016-04-01 10:35:00,132.5,132.94,132.5,132.94,12355.868036776636,106.5411,106.8949,106.5411,106.8949,12355.868
2016-04-01 10:40:00,132.8,133.08,132.8,132.93,13901.568415359654,106.7823,107.0074,106.7823,106.8868,13901.5684
2016-04-01 10:45:00,132.98,133.07,132.89,132.97,5948.08004326663,106.927,106.9994,106.8547,106.919,5948.08
2016-04-01 10:50:00,132.98,133.04,132.81,132.81,9190.91400757166,106.927,106.9753,106.7903,106.7903,9190.914
2016-04-01 10:55:00,132.8,133.04,132.8,133.04,3461.3304488912927,106.7823,106.9753,106.7823,106.9753,3461.3304
2016-04-01 11:00:00,133.06,133.31,133.06,133.25,7872.363439697133,106.9914,107.1924,106.9914,107.1441,7872.3634
2016-04-01 11:05:00,133.25,133.3,133.16,133.23,5191.995673336939,107.1441,107.1843,107.0718,107.1281,5191.9957
2016-04-01 11:10:00,133.2,133.25,133.16,133.24,3244.9972958355866,107.1039,107.1441,107.0718,107.1361,3244.9973
2016-04-01 11:15:00,133.22,133.22,133.03,133.04,4436.992969172526,107.12,107.12,106.9672,106.9753,4436.993
2016-04-01 11:20:00,133.04,133.16,133.01,133.16,4345.051379123851,106.9753,107.0718,106.9512,107.0718,4345.0514
2016-04-01 11:25:00,133.16,133.16,132.92,132.92,12028.12330989724,107.0718,107.0718,106.8788,106.8788,12028.1233
2016-04-01 11:30:00,132.91,133.23,132.88,133.21,5378.042184964846,106.8708,107.1281,106.8466,107.112,5378.0422
2016-04-01 11:35:00,133.25,133.35,133.18,133.21,2705.2460789616007,107.1441,107.2245,107.0879,107.112,2705.2461
2016-04-01 11:40:00,133.21,133.41,133.21,133.37,15269.875608436992,107.112,107.2728,107.112,107.2406,15269.8756
2016-04-01 11:45:00,133.3,133.42,133.25,133.38,12930.232558139534,107.1843,107.2808,107.1441,107.2487,12930.2326
2016-04-01 11:50:00,133.35,133.41,133.15,133.23,16984.31584640346,107.2245,107.2728,107.0637,107.1281,16984.3158
2016-04-01 11:55:00,133.16,133.32,133.09,133.32,3042.7257977285017,107.0718,107.2004,107.0155,107.2004,3042.7258
2016-04-01 12:00:00,133.32,133.41,133.29,133.35,5244.997295835587,107.2004,107.2728,107.1763,107.2245,5244.9973
2016-04-01 12:05:00,133.4,133.4,133.17,133.24,10782.044348296376,107.2648,107.2648,107.0798,107.1361,10782.0443
2016-04-01 12:10:00,133.16,133.16,132.98,133.04,3482.963764196863,107.0718,107.0718,106.927,106.9753,3482.9638
2016-04-01 12:15:00,132.94,133.16,132.94,133.16,1029.7458085451594,106.8949,107.0718,106.8949,107.0718,1029.7458
2016-04-01 12:20:00,133.16,133.16,132.95,133.12,1639.8053001622498,107.0718,107.0718,106.9029,107.0396,1639.8053
2016-04-01 12:25:00,133.12,133.16,132.98,133.16,2456.462952947539,107.0396,107.0718,106.927,107.0718,2456.463
2016-04-01 12:30:00,133.16,133.16,133.07,133.08,1081.6657652785289,107.0718,107.0718,106.9994,107.0074,1081.6658
2016-04-01 12:35:00,133.04,133.19,133.04,133.07,4389.39967550027,106.9753,107.0959,106.9753,106.9994,4389.3997
2016-04-01 12:40:00,133.05,133.23,133.05,133.23,757.1660356949702,106.9833,107.1281,106.9833,107.1281,757.166
2016-04-01 12:45:00,133.18,133.18,133.05,133.11,1871.281773931855,107.0879,107.0879,106.9833,107.0316,1871.2818
2016-04-01 12:50:00,133.05,133.05,132.96,133.04,2393.7263385613846,106.9833,106.9833,106.911,106.9753,2393.7263
2016-04-01 12:55:00,132.98,133.21,132.95,133.19,3332.6122228231475,106.927,107.112,106.9029,107.0959,3332.6122
2016-04-01 13:00:00,133.12,133.28,133.12,133.24,2932.395889670092,107.0396,107.1683,107.0396,107.1361,2932.3959
2016-04-01 13:05:00,133.27,133.27,133.04,133.05,2098.431584640346,107.1602,107.1602,106.9753,106.9833,2098.4316
2016-04-01 13:10:00,133.16,133.26,133.16,133.23,3201.7306652244456,107.0718,107.1522,107.0718,107.1281,3201.7307
2016-04-01 13:15:00,133.27,133.35,133.19,133.24,2787.452677122769,107.1602,107.2245,107.0959,107.1361,2787.4527
2016-04-01 13:20:00,133.28,133.37,133.27,133.33,1222.2823147647375,107.1683,107.2406,107.1602,107.2085,1222.2823
2016-04-01 13:25:00,133.3,133.41,133.27,133.41,3345.5922120064897,107.1843,107.2728,107.1602,107.2728,3345.5922
2016-04-01 13:30:00,133.41,133.41,133.24,133.4,5224.445646295295,107.2728,107.2728,107.1361,107.2648,5224.4456
2016-04-01 13:35:00,133.38,133.47,133.28,133.41,12326.663061114115,107.2487,107.321,107.1683,107.2728,12326.6631
2016-04-01 13:40:00,133.41,133.45,133.32,133.41,4003.244997295836,107.2728,107.305,107.2004,107.2728,4003.245
2016-04-01 13:45:00,133.44,133.57,133.36,133.57,2406.706327744727,107.2969,107.4014,107.2326,107.4014,2406.7063
2016-04-01 13:50:00,133.53,133.64,133.5,133.64,6620.876149269875,107.3693,107.4577,107.3452,107.4577,6620.8761
2016-04-01 13:55:00,133.64,133.64,133.49,133.56,4365.603028664143,107.4577,107.4577,107.3371,107.3934,4365.603
2016-04-01 14:00:00,133.51,133.77,133.51,133.74,10231.476473769604,107.3532,107.5623,107.3532,107.5381,10231.4765
2016-04-01 14:05:00,133.72,133.94,133.69,133.88,16227.14981070849,107.5221,107.699,107.4979,107.6507,16227.1498
2016-04-01 14:10:00,133.92,133.92,133.78,133.84,11871.281773931854,107.6829,107.6829,107.5703,107.6186,11871.2818
2016-04-01 14:15:00,133.9,133.92,133.74,133.74,8779.88101676582,107.6668,107.6829,107.5381,107.5381,8779.881
2016-04-01 14:20:00,133.74,133.75,133.63,133.66,9595.45700378583,107.5381,107.5462,107.4497,107.4738,9595.457
2016-04-01 14:25:00,133.65,133.73,133.6,133.67,7795.565170362358,107.4658,107.5301,107.4256,107.4819,7795.5652
2016-04-01 14:30:00,133.66,133.8,133.65,133.77,11301.24391563007,107.4738,107.5864,107.4658,107.5623,11301.2439
2016-04-01 14:35:00,133.86,133.92,133.81,133.82,23076.25743645213,107.6346,107.6829,107.5944,107.6025,23076.2574
2016-04-01 14:40:00,133.84,133.86,133.78,133.78,5379.123850730124,107.6186,107.6346,107.5703,107.5703,5379.1239
2016-04-01 14:45:00,133.82,133.89,133.78,133.86,6498.647917793402,107.6025,107.6588,107.5703,107.6346,6498.6479
2016-04-01 14:50:00,133.85,133.99,133.82,133.82,6219.578150351541,107.6266,107.7392,107.6025,107.6025,6219.5782
2016-04-01 14:55:00,133.82,133.91,133.75,133.86,3891.833423472147,107.6025,107.6748,107.5462,107.6346,3891.8334
2016-04-01 15:00:00,133.83,133.99,133.8,133.99,8788.534342888048,107.6105,107.7392,107.5864,107.7392,8788.5343
2016-04-01 15:05:00,134.02,134.12,133.96,134.03,16758.24770146025,107.7633,107.8437,107.715,107.7713,16758.2477
2016-04-01 15:10:00,134.02,134.17,133.99,134.02,5988.101676581936,107.7633,107.8839,107.7392,107.7633,5988.1017
2016-04-01 15:15:00,134.02,134.03,133.93,134.0,11617.0903190914,107.7633,107.7713,107.6909,107.7472,11617.0903
2016-04-01 15:20:00,134.0,134.03,133.95,133.98,8427.257977285019,107.7472,107.7713,107.707,107.7311,8427.258
2016-04-01 15:25:00,133.95,134.17,133.94,134.17,10075.716603569495,107.707,107.8839,107.699,107.8839,10075.7166
2016-04-01 15:30:00,134.14,134.24,134.08,134.24,14348.296376419688,107.8598,107.9402,107.8115,107.9402,14348.2964
2016-04-01 15:35:00,134.23,134.4,134.14,134.32,17852.89345592212,107.9321,108.0688,107.8598,108.0045,17852.8935
2016-04-01 15:40:00,134.37,134.47,134.3,134.46,23224.44564629529,108.0447,108.1251,107.9884,108.1171,23224.4456
2016-04-01 15:45:00,134.5,134.55,134.44,134.51,29885.343428880475,108.1492,108.1894,108.101,108.1573,29885.3434
2016-04-01 15:50:00,134.5,134.53,134.27,134.28,22375.338020551648,108.1492,108.1734,107.9643,107.9723,22375.338
2016-04-01 15:55:00,134.3,134.5,134.28,134.33,47969.7133585722,107.9884,108.1492,107.9723,108.0126,47969.7134
2016-04-04 09:30:00,132.34,132.95,132.04,132.08,31358.572201189832,106.4124,106.9029,106.1712,106.2034,31358.5722
2016-04-04 09:35:00,132.14,132.49,132.07,132.33,22565.71119524067,106.2516,106.533,106.1953,106.4044,22565.7112
2016-04-04 09:40:00,132.39,132.72,132.26,132.7,21871.281773931856,106.4526,106.718,106.3481,106.7019,21871.2818
2016-04-04 09:45:00,132.65,132.91,132.65,132.91,11356.408869659275,106.6617,106.8708,106.6617,106.8708,11356.4089
2016-04-04 09:50:00,132.89,133.12,132.79,133.12,3760.951865873445,106.8547,107.0396,106.7743,107.0396,3760.9519
2016-04-04 09:55:00,133.17,133.2,132.85,133.04,15473.228772309356,107.0798,107.1039,106.8225,106.9753,15473.2288
2016-04-04 10:00:00,133.02,133.14,132.94,133.07,10480.259599783669,106.9592,107.0557,106.8949,106.9994,10480.2596
2016-04-04 10:05:00,133.07,133.07,132.56,132.62,17408.328826392644,106.9994,106.9994,106.5893,106.6376,17408.3288
2016-04-04 10:10:00,132.72,133.04,132.72,132.85,15208.220659816116,106.718,106.9753,106.718,106.8225,15208.2207
2016-04-04 10:15:00,132.84,132.84,132.52,132.61,7818.280151433207,106.8145,106.8145,106.5572,106.6295,7818.2802
2016-04-04 10:20:00,132.6,132.8,132.53,132.75,7187.669010275825,106.6215,106.7823,106.5652,106.7421,7187.669
2016-04-04 10:25:00,132.76,132.76,132.67,132.73,5008.112493239589,106.7501,106.7501,106.6778,106.726,5008.1125
2016-04-04 10:30:00,132.75,132.89,132.71,132.89,9338.02055164954,106.7421,106.8547,106.7099,106.8547,9338.0206
2016-04-04 10:35:00,132.84,132.84,132.53,132.59,8133.044889129259,106.8145,106.8145,106.5652,106.6134,8133.0449
2016-04-04 10:40:00,132.54,132.8,132.54,132.8,3126.0140616549484,106.5732,106.7823,106.5732,106.7823,3126.0141
2016-04-04 10:45:00,132.77,132.77,132.42,132.42,23752.298539751217,106.7582,106.7582,106.4768,106.4768,23752.2985
2016-04-04 10:50:00,132.4,132.43,132.14,132.18,11928.610059491615,106.4607,106.4848,106.2516,106.2838,11928.6101
2016-04-04 10:55:00,132.2,132.43,132.19,132.43,8204.434829637641,106.2999,106.4848,106.2918,106.4848,8204.4348
2016-04-04 11:00:00,132.42,132.52,132.36,132.47,6571.119524067063,106.4768,106.5572,106.4285,106.517,6571.1195
2016-04-04 11:05:00,132.51,132.51,132.18,132.18,10934.559221200649,106.5491,106.5491,106.2838,106.2838,10934.5592
2016-04-04 11:10:00,132.2,132.26,132.13,132.19,15208.220659816116,106.2999,106.3481,106.2436,106.2918,15208.2207
2016-04-04 11:15:00,132.2,132.52,132.18,132.46,9760.951865873443,106.2999,106.5572,106.2838,106.5089,9760.9519
2016-04-04 11:20:00,132.5,132.59,132.46,132.59,5467.820443482964,106.5411,106.6134,106.5089,106.6134,5467.8204
2016-04-04 11:25:00,132.64,132.65,132.52,132.53,4378.583017847485,106.6537,106.6617,106.5572,106.5652,4378.583
2016-04-04 11:30:00,132.58,132.62,132.5,132.61,6528.9345592212,106.6054,106.6376,106.5411,106.6295,6528.9346
2016-04-04 11:35:00,132.63,132.68,132.58,132.61,5424.553812871823,106.6456,106.6858,106.6054,106.6295,5424.5538
2016-04-04 11:40:00,132.67,132.67,132.39,132.39,66475.93293672254,106.6778,106.6778,106.4526,106.4526,66475.9329
2016-04-04 11:45:00,132.32,132.4,132.27,132.31,4975.662520281233,106.3963,106.4607,106.3561,106.3883,4975.6625
2016-04-04 11:50:00,132.29,132.31,132.19,132.21,7850.730124391563,106.3722,106.3883,106.2918,106.3079,7850.7301
2016-04-04 11:55:00,132.23,132.43,132.19,132.38,21555.435370470525,106.324,106.4848,106.2918,106.4446,21555.4354
2016-04-04 12:00:00,132.41,132.56,132.41,132.52,8328.826392644673,106.4687,106.5893,106.4687,106.5572,8328.8264
2016-04-04 12:05:00,132.52,132.55,132.44,132.49,6746.349378042185,106.5572,106.5813,106.4928,106.533,6746.3494
2016-04-04 12:10:00,132.45,132.49,132.32,132.32,11892.915089237424,106.5009,106.533,106.3963,106.3963,11892.9151
2016-04-04 12:15:00,132.37,132.37,132.2,132.23,5236.343969713358,106.4365,106.4365,106.2999,106.324,5236.344
2016-04-04 12:20:00,132.2,132.26,132.18,132.25,6393.726338561384,106.2999,106.3481,106.2838,106.3401,6393.7263
2016-04-04 12:25:00,132.26,132.39,132.25,132.25,7404.00216333153,106.3481,106.4526,106.3401,106.3401,7404.0022
2016-04-04 12:30:00,132.29,132.36,132.27,132.32,11254.732287723093,106.3722,106.4285,106.3561,106.3963,11254.7323
2016-04-04 12:35:00,132.3,132.3,132.21,132.26,7254.732287723094,106.3803,106.3803,106.3079,106.3481,7254.7323
2016-04-04 12:40:00,132.21,132.26,132.16,132.17,3281.7739318550566,106.3079,106.3481,106.2677,106.2757,3281.7739
2016-04-04 12:45:00,132.19,132.21,132.12,132.19,18417.52298539751,106.2918,106.3079,106.2355,106.2918,18417.523
2016-04-04 12:50:00,132.17,132.3,132.14,132.3,5246.078961600865,106.2757,106.3803,106.2516,106.3803,5246.079
2016-04-04 12:55:00,132.29,132.3,132.21,132.3,8112.493239588966,106.3722,106.3803,106.3079,106.3803,8112.4932
2016-04-04 13:00:00,132.3,132.32,132.22,132.24,4767.982693347755,106.3803,106.3963,106.3159,106.332,4767.9827
2016-04-04 13:05:00,132.22,132.25,132.18,132.25,3299.080584099513,106.3159,106.3401,106.2838,106.3401,3299.0806
2016-04-04 13:10:00,132.21,132.23,132.12,132.12,5916.711736073553,106.3079,106.324,106.2355,106.2355,5916.7117
2016-04-04 13:15:00,132.17,132.21,132.09,132.21,9037.317468902109,106.2757,106.3079,106.2114,106.3079,9037.3175
2016-04-04 13:20:00,132.22,132.23,132.15,132.18,4310.438074634938,106.3159,106.324,106.2596,106.2838,4310.4381
2016-04-04 13:25:00,132.18,132.25,132.12,132.25,6210.924824229313,106.2838,106.3401,106.2355,106.3401,6210.9248
2016-04-04 13:30:00,132.24,132.31,132.2,132.2,6921.579232017307,106.332,106.3883,106.2999,106.2999,6921.5792
2016-04-04 13:35:00,132.18,132.2,132.05,132.13,10152.514872904272,106.2838,106.2999,106.1792,106.2436,10152.5149
2016-04-04 13:40:00,132.14,132.21,132.14,132.21,8356.949702541915,106.2516,106.3079,106.2516,106.3079,8356.9497
2016-04-04 13:45:00,132.21,132.39,132.2,132.31,46739.85938345052,106.3079,106.4526,106.2999,106.3883,46739.8594
2016-04-04 13:50:00,132.33,132.41,132.17,132.18,25180.09734991888,106.4044,106.4687,106.2757,106.2838,25180.0973
2016-04-04 13:55:00,132.18,132.21,132.07,132.09,30577.609518658734,106.2838,106.3079,106.1953,106.2114,30577.6095
2016-04-04 14:00:00,132.09,132.13,131.88,131.88,9494.862087614929,106.2114,106.2436,106.0425,106.0425,9494.8621
2016-04-04 14:05:00,131.9,131.93,131.82,131.82,7150.892374256355,106.0586,106.0828,105.9943,105.9943,7150.8924
2016-04-04 14:10:00,131.81,131.81,131.66,131.67,15966.468361276366,105.9863,105.9863,105.8656,105.8737,15966.4684
2016-04-04 14:15:00,131.67,131.71,131.54,131.63,20632.77447268794,105.8737,105.9059,105.7692,105.8415,20632.7745
2016-04-04 14:20:00,131.59,131.66,131.56,131.61,9940.50838290968,105.8094,105.8656,105.7852,105.8254,9940.5084
2016-04-04 14:25:00,131.61,131.84,131.57,131.82,12285.559762033532,105.8254,106.0104,105.7933,105.9943,12285.5598
2016-04-04 14:30:00,131.86,131.99,131.82,131.96,20385.07301243916,106.0265,106.131,105.9943,106.1069,20385.073
2016-04-04 14:35:00,132.0,132.06,131.99,132.06,13475.392103839911,106.139,106.1873,106.131,106.1873,13475.3921
2016-04-04 14:40:00,132.08,132.08,132.02,132.02,5441.860465116279,106.2034,106.2034,106.1551,106.1551,5441.8605
2016-04-04 14:45:00,132.02,132.02,131.93,131.95,10550.56787452677,106.1551,106.1551,106.0828,106.0988,10550.5679
2016-04-04 14:50:00,131.93,131.98,131.9,131.9,13204.97566252028,106.0828,106.123,106.0586,106.0586,13204.9757
2016-04-04 14:55:00,131.9,132.0,131.85,132.0,6863.169280692266,106.0586,106.139,106.0184,106.139,6863.1693
2016-04-04 15:00:00,131.97,132.0,131.82,131.9,20305.029745808544,106.1149,106.139,105.9943,106.0586,20305.0297
2016-04-04 15:05:00,131.94,131.95,131.8,131.8,12629.529475392104,106.0908,106.0988,105.9782,105.9782,12629.5295
2016-04-04 15:10:00,131.85,131.9,131.77,131.81,10069.226608977826,106.0184,106.0586,105.9541,105.9863,10069.2266
2016-04-04 15:15:00,131.81,131.87,131.74,131.78,16855.597620335317,105.9863,106.0345,105.93,105.9621,16855.5976
2016-04-04 15:20:00,131.72,131.72,131.6,131.62,13415.900486749591,105.9139,105.9139,105.8174,105.8335,13415.9005
2016-04-04 15:25:00,131.61,131.65,131.49,131.54,31796.646836127635,105.8254,105.8576,105.729,105.7692,31796.6468
2016-04-04 15:30:00,131.52,131.62,131.52,131.56,21267.71227690644,105.7531,105.8335,105.7531,105.7852,21267.7123
2016-04-04 15:35:00,131.56,131.57,131.31,131.33,74751.75770686858,105.7852,105.7933,105.5842,105.6003,74751.7577
2016-04-04 15:40:00,131.33,131.57,131.28,131.49,27782.585181179016,105.6003,105.7933,105.5601,105.729,27782.5852
2016-04-04 15:45:00,131.49,131.76,131.47,131.72,39317.46890210925,105.729,105.9461,105.7129,105.9139,39317.4689
2016-04-04 15:50:00,131.73,131.97,131.69,131.71,78666.30611141157,105.9219,106.1149,105.8898,105.9059,78666.3061
2016-04-04 15:55:00,131.72,131.94,131.7,131.91,95438.61546782043,105.9139,106.0908,105.8978,106.0667,95438.6155
2016-04-05 09:30:00,131.28,131.54,130.84,131.39,15946.998377501352,105.5601,105.7692,105.2063,105.6485,15946.9984
2016-04-05 09:35:00,131.31,131.63,131.08,131.39,10235.803136830718,105.5842,105.8415,105.3993,105.6485,10235.8031
2016-04-05 09:40:00,131.32,131.43,131.2,131.25,9852.89345592212,105.5923,105.6807,105.4958,105.536,9852.8935
2016-04-05 09:45:00,131.27,131.53,131.24,131.53,9969.7133585722,105.5521,105.7611,105.5279,105.7611,9969.7134
2016-04-05 09:50:00,131.55,131.56,131.33,131.51,7522.985397512169,105.7772,105.7852,105.6003,105.745,7522.9854
2016-04-05 09:55:00,131.47,131.68,131.31,131.63,5893.996755002704,105.7129,105.8817,105.5842,105.8415,5893.9968
2016-04-05 10:00:00,131.68,132.07,131.61,132.06,18923.742563547865,105.8817,106.1953,105.8254,106.1873,18923.7426
2016-04-05 10:05:00,132.03,132.37,131.94,132.36,14852.35262303948,106.1632,106.4365,106.0908,106.4285,14852.3526
2016-04-05 10:10:00,132.33,132.43,132.22,132.22,14978.907517577069,106.4044,106.4848,106.3159,106.3159,14978.9075
2016-04-05 10:15:00,132.18,132.23,131.97,132.03,5797.728501892915,106.2838,106.324,106.1149,106.1632,5797.7285
2016-04-05 10:20:00,132.02,132.07,131.82,132.02,23480.800432666307,106.1551,106.1953,105.9943,106.1551,23480.8004
2016-04-05 10:25:00,132.06,132.33,132.06,132.29,12871.822606814494,106.1873,106.4044,106.1873,106.3722,12871.8226
2016-04-05 10:30:00,132.3,132.33,131.94,132.24,16234.72147106544,106.3803,106.4044,106.0908,106.332,16234.7215
2016-04-05 10:35:00,132.2,132.2,131.7,131.7,9934.018388318009,106.2999,106.2999,105.8978,105.8978,9934.0184
2016-04-05 10:40:00,131.73,131.73,131.57,131.57,4056.246619794483,105.9219,105.9219,105.7933,105.7933,4056.2466
2016-04-05 10:45:00,131.57,131.72,131.52,131.72,5512.168739859383,105.7933,105.9139,105.7531,105.9139,5512.1687
2016-04-05 10:50:00,131.71,131.73,131.64,131.68,3903.7317468902106,105.9059,105.9219,105.8496,105.8817,3903.7317
2016-04-05 10:55:00,131.68,131.7,131.52,131.57,14353.704705246078,105.8817,105.8978,105.7531,105.7933,14353.7047
2016-04-05 11:00:00,131.56,131.71,131.56,131.71,10419.68631692807,105.7852,105.9059,105.7852,105.9059,10419.6863
2016-04-05 11:05:00,131.71,131.88,131.59,131.88,8693.347755543537,105.9059,106.0425,105.8094,106.0425,8693.3478
2016-04-05 11:10:00,131.88,131.93,131.79,131.89,5115.197404002163,106.0425,106.0828,105.9702,106.0506,5115.1974
2016-04-05 11:15:00,131.86,131.93,131.78,131.93,5503.515413737155,106.0265,106.0828,105.9621,106.0828,5503.5154
2016-04-05 11:20:00,131.95,132.14,131.95,132.14,4587.3445105462415,106.0988,106.2516,106.0988,106.2516,4587.3445
2016-04-05 11:25:00,132.12,132.12,131.99,131.99,3461.3304488912927,106.2355,106.2355,106.131,106.131,3461.3304
2016-04-05 11:30:00,131.99,132.0,131.78,131.78,5265.548945375878,106.131,106.139,105.9621,105.9621,5265.5489
2016-04-05 11:35:00,131.77,131.83,131.7,131.82,7970.79502433748,105.9541,106.0023,105.8978,105.9943,7970.795
2016-04-05 11:40:00,131.82,131.83,131.57,131.57,16210.924824229312,105.9943,106.0023,105.7933,105.7933,16210.9248
2016-04-05 11:45:00,131.57,131.65,131.53,131.65,6335.316387236344,105.7933,105.8576,105.7611,105.8576,6335.3164
2016-04-05 11:50:00,131.63,131.7,131.55,131.67,4030.286641427799,105.8415,105.8978,105.7772,105.8737,4030.2866
2016-04-05 11:55:00,131.7,131.7,131.61,131.68,2786.3710113574903,105.8978,105.8978,105.8254,105.8817,2786.371
2016-04-05 12:00:00,131.66,131.8,131.66,131.7,4817.739318550568,105.8656,105.9782,105.8656,105.8978,4817.7393
2016-04-05 12:05:00,131.7,131.7,131.55,131.55,7825.851811790157,105.8978,105.8978,105.7772,105.7772,7825.8518
2016-04-05 12:10:00,131.55,131.6,131.44,131.57,7644.1319632233635,105.7772,105.8174,105.6887,105.7933,7644.132
2016-04-05 12:15:00,131.52,131.57,131.28,131.4,8784.207679826934,105.7531,105.7933,105.5601,105.6566,8784.2077
2016-04-05 12:20:00,131.44,131.53,131.41,131.51,3852.89345592212,105.6887,105.7611,105.6646,105.745,3852.8935
2016-04-05 12:25:00,131.49,131.52,131.43,131.45,4819.902650081125,105.729,105.7531,105.6807,105.6968,4819.9027
2016-04-05 12:30:00,131.48,131.53,131.45,131.53,2316.928069226609,105.7209,105.7611,105.6968,105.7611,2316.9281
2016-04-05 12:35:00,131.54,131.57,131.46,131.57,6057.328285559762,105.7692,105.7933,105.7048,105.7933,6057.3283
2016-04-05 12:40:00,131.58,131.65,131.53,131.61,5434.288804759329,105.8013,105.8576,105.7611,105.8254,5434.2888
2016-04-05 12:45:00,131.59,131.62,131.52,131.53,15461.330448891293,105.8094,105.8335,105.7531,105.7611,15461.3304
2016-04-05 12:50:00,131.54,131.57,131.46,131.52,3461.3304488912927,105.7692,105.7933,105.7048,105.7531,3461.3304
2016-04-05 12:55:00,131.51,131.52,131.43,131.48,14565.71119524067,105.745,105.7531,105.6807,105.7209,14565.7112
2016-04-05 13:00:00,131.47,131.6,131.44,131.55,7503.515413737155,105.7129,105.8174,105.6887,105.7772,7503.5154
2016-04-05 13:05:00,131.56,131.58,131.45,131.46,9411.57382368848,105.7852,105.8013,105.6968,105.7048,9411.5738
2016-04-05 13:10:00,131.47,131.62,131.46,131.62,2736.614386154678,105.7129,105.8335,105.7048,105.8335,2736.6144
2016-04-05 13:15:00,131.62,131.65,131.56,131.6,4112.493239588967,105.8335,105.8576,105.7852,105.8174,4112.4932
2016-04-05 13:20:00,131.6,131.67,131.56,131.67,5293.672255273121,105.8174,105.8737,105.7852,105.8737,5293.6723
2016-04-05 13:25:00,131.7,131.74,131.7,131.73,2673.8777717685234,105.8978,105.93,105.8978,105.9219,2673.8778
2016-04-05 13:30:00,131.7,131.72,131.58,131.6,6937.804218496484,105.8978,105.9139,105.8013,105.8174,6937.8042
2016-04-05 13:35:00,131.57,131.61,131.54,131.54,6240.1297998918335,105.7933,105.8254,105.7692,105.7692,6240.1298
2016-04-05 13:40:00,131.56,131.56,131.46,131.46,6188.209843158464,105.7852,105.7852,105.7048,105.7048,6188.2098
2016-04-05 13:45:00,131.5,131.53,131.44,131.5,8491.076257436453,105.737,105.7611,105.6887,105.737,8491.0763
2016-04-05 13:50:00,131.53,131.71,131.53,131.71,4166.576527852893,105.7611,105.9059,105.7611,105.9059,4166.5765
2016-04-05 13:55:00,131.74,131.77,131.71,131.77,7413.737155219037,105.93,105.9541,105.9059,105.9541,7413.7372
2016-04-05 14:00:00,131.75,131.93,131.73,131.91,12287.72309356409,105.938,106.0828,105.9219,106.0667,12287.7231
2016-04-05 14:05:00,131.93,131.97,131.88,131.93,7961.060032449973,106.0828,106.1149,106.0425,106.0828,7961.06
2016-04-05 14:10:00,131.94,131.99,131.91,131.99,2672.796106003245,106.0908,106.131,106.0667,106.131,2672.7961
2016-04-05 14:15:00,131.96,132.06,131.94,132.06,5273.120605732828,106.1069,106.1873,106.0908,106.1873,5273.1206
2016-04-05 14:20:00,132.06,132.14,132.0,132.07,7018.929150892374,106.1873,106.2516,106.139,106.1953,7018.9292
2016-04-05 14:25:00,132.06,132.2,132.06,132.18,2700.9194159004865,106.1873,106.2999,106.1873,106.2838,2700.9194
2016-04-05 14:30:00,132.2,132.41,132.2,132.36,7954.570037858301,106.2999,106.4687,106.2999,106.4285,7954.57
2016-04-05 14:35:00,132.35,132.41,132.32,132.4,4822.065981611682,106.4205,106.4687,106.3963,106.4607,4822.066
2016-04-05 14:40:00,132.38,132.45,132.38,132.43,18071.389940508383,106.4446,106.5009,106.4446,106.4848,18071.3899
2016-04-05 14:45:00,132.43,132.48,132.41,132.42,7745.808545159545,106.4848,106.525,106.4687,106.4768,7745.8085
2016-04-05 14:50:00,132.43,132.53,132.4,132.53,6234.721471065441,106.4848,106.5652,106.4607,106.5652,6234.7215
2016-04-05 14:55:00,132.52,132.54,132.43,132.47,5881.016765819361,106.5572,106.5732,106.4848,106.517,5881.0168
2016-04-05 15:00:00,132.5,132.56,132.46,132.53,11487.290427257976,106.5411,106.5893,106.5089,106.5652,11487.2904
2016-04-05 15:05:00,132.52,132.53,132.25,132.25,11839.913466738775,106.5572,106.5652,106.3401,106.3401,11839.9135
2016-04-05 15:10:00,132.27,132.27,132.18,132.25,16441.31963223364,106.3561,106.3561,106.2838,106.3401,16441.3196
2016-04-05 15:15:00,132.24,132.3,132.22,132.24,6922.660897782585,106.332,106.3803,106.3159,106.332,6922.6609
2016-04-05 15:20:00,132.21,132.31,132.21,132.29,8743.104380746348,106.3079,106.3883,106.3079,106.3722,8743.1044
2016-04-05 15:25:00,132.28,132.34,132.27,132.33,10558.13953488372,106.3642,106.4124,106.3561,106.4044,10558.1395
2016-04-05 15:30:00,132.32,132.35,132.19,132.28,10548.404542996212,106.3963,106.4205,106.2918,106.3642,10548.4045
2016-04-05 15:35:00,132.26,132.28,132.16,132.17,16709.572742022716,106.3481,106.3642,106.2677,106.2757,16709.5727
2016-04-05 15:40:00,132.15,132.17,132.07,132.11,14393.726338561384,106.2596,106.2757,106.1953,106.2275,14393.7263
2016-04-05 15:45:00,132.08,132.12,132.01,132.12,25754.46187128177,106.2034,106.2355,106.1471,106.2355,25754.4619
2016-04-05 15:50:00,132.11,132.16,131.96,131.99,31309.897241752296,106.2275,106.2677,106.1069,106.131,31309.8972
2016-04-05 15:55:00,131.99,131.99,131.78,131.93,45226.608977825854,106.131,106.131,105.9621,106.0828,45226.609
2016-04-06 09:30:00,131.63,131.79,131.63,131.79,10858.842617631151,105.8415,105.9702,105.8415,105.9702,10858.8426
2016-04-06 09:35:00,131.83,131.83,131.36,131.56,11168.199026500812,106.0023,106.0023,105.6244,105.7852,11168.199
2016-04-06 09:40:00,131.45,131.69,131.29,131.45,5094.645754461872,105.6968,105.8898,105.5681,105.6968,5094.6458
2016-04-06 09:45:00,131.29,131.37,130.96,131.37,4897.782585181179,105.5681,105.6325,105.3028,105.6325,4897.7826
2016-04-06 09:50:00,131.36,131.49,131.27,131.33,4926.987560843699,105.6244,105.729,105.5521,105.6003,4926.9876
2016-04-06 09:55:00,131.28,131.51,131.28,131.51,6750.676041103299,105.5601,105.745,105.5601,105.745,6750.676
2016-04-06 10:00:00,131.5,131.67,131.46,131.55,11089.237425635478,105.737,105.8737,105.7048,105.7772,11089.2374
2016-04-06 10:05:00,131.58,131.58,131.38,131.38,4122.228231476473,105.8013,105.8013,105.6405,105.6405,4122.2282
2016-04-06 10:10:00,131.4,131.49,131.24,131.49,7607.355327203893,105.6566,105.729,105.5279,105.729,7607.3553
2016-04-06 10:15:00,131.47,131.47,131.26,131.28,5028.66414277988,105.7129,105.7129,105.544,105.5601,5028.6641
2016-04-06 10:20:00,131.25,131.41,131.22,131.3,3893.996755002704,105.536,105.6646,105.5119,105.5762,3893.9968
2016-04-06 10:25:00,131.28,131.48,131.26,131.45,10064.899945916712,105.5601,105.7209,105.544,105.6968,10064.8999
2016-04-06 10:30:00,131.46,131.56,131.14,131.44,9000.54083288264,105.7048,105.7852,105.4475,105.6887,9000.5408
2016-04-06 10:35:00,131.4,131.57,131.4,131.57,4460.789616008653,105.6566,105.7933,105.6566,105.7933,4460.7896
2016-04-06 10:40:00,131.52,131.82,131.52,131.82,2055.164954029205,105.7531,105.9943,105.7531,105.9943,2055.165
2016-04-06 10:45:00,131.81,131.86,131.73,131.76,2969.172525689562,105.9863,106.0265,105.9219,105.9461,2969.1725
2016-04-06 10:50:00,131.73,131.82,131.67,131.73,3716.603569497025,105.9219,105.9943,105.8737,105.9219,3716.6036
2016-04-06 10:55:00,131.72,131.8,131.62,131.8,13315.30557057869,105.9139,105.9782,105.8335,105.9782,13315.3056
2016-04-06 11:00:00,131.88,132.01,131.86,131.95,4757.16603569497,106.0425,106.1471,106.0265,106.0988,4757.166
2016-04-06 11:05:00,131.94,131.99,131.86,131.86,5206.057328285559,106.0908,106.131,106.0265,106.0265,5206.0573
2016-04-06 11:10:00,131.88,131.98,131.66,131.71,15910.221741481882,106.0425,106.123,105.8656,105.9059,15910.2217
2016-04-06 11:15:00,131.74,131.79,131.59,131.6,2720.3893996755,105.93,105.9702,105.8094,105.8174,2720.3894
2016-04-06 11:20:00,131.55,131.56,131.48,131.48,3120.605732828556,105.7772,105.7852,105.7209,105.7209,3120.6057
2016-04-06 11:25:00,131.49,131.59,131.48,131.59,1730.6652244456463,105.729,105.8094,105.7209,105.8094,1730.6652
2016-04-06 11:30:00,131.62,131.68,131.58,131.67,5137.912385073012,105.8335,105.8817,105.8013,105.8737,5137.9124
2016-04-06 11:35:00,131.68,131.72,131.64,131.65,5843.158464034613,105.8817,105.9139,105.8496,105.8576,5843.1585
2016-04-06 11:40:00,131.56,131.6,131.56,131.6,324.4997295835587,105.7852,105.8174,105.7852,105.8174,324.4997
2016-04-06 11:45:00,131.58,131.66,131.57,131.66,2747.4310438074635,105.8013,105.8656,105.7933,105.8656,2747.431
2016-04-06 11:50:00,131.66,131.73,131.65,131.7,1730.6652244456463,105.8656,105.9219,105.8576,105.8978,1730.6652
2016-04-06 11:55:00,131.73,131.82,131.72,131.79,9464.575446187127,105.9219,105.9943,105.9139,105.9702,9464.5754
2016-04-06 12:00:00,131.82,131.87,131.73,131.8,7418.063818280151,105.9943,106.0345,105.9219,105.9782,7418.0638
2016-04-06 12:05:00,131.82,131.83,131.74,131.75,11627.906976744183,105.9943,106.0023,105.93,105.938,11627.907
2016-04-06 12:10:00,131.76,131.97,131.75,131.97,7816.11681990265,105.9461,106.1149,105.938,106.1149,7816.1168
2016-04-06 12:15:00,131.97,132.0,131.86,131.94,4606.814494321255,106.1149,106.139,106.0265,106.0908,4606.8145
2016-04-06 12:20:00,131.92,131.97,131.92,131.94,2271.4981070849108,106.0747,106.1149,106.0747,106.0908,2271.4981
2016-04-06 12:25:00,131.89,131.97,131.89,131.97,1297.9989183342348,106.0506,106.1149,106.0506,106.1149,1297.9989
2016-04-06 12:30:00,131.98,131.98,131.93,131.96,2642.509464575446,106.123,106.123,106.0828,106.1069,2642.5095
2016-04-06 12:35:00,131.94,132.05,131.9,131.9,5561.925365062196,106.0908,106.1792,106.0586,106.0586,5561.9254
2016-04-06 12:40:00,131.89,131.99,131.82,131.98,6641.427798810168,106.0506,106.131,105.9943,106.123,6641.4278
2016-04-06 12:45:00,131.99,132.01,131.94,132.01,3039.480800432666,106.131,106.1471,106.0908,106.1471,3039.4808
2016-04-06 12:50:00,131.97,132.04,131.92,131.97,4120.064899945916,106.1149,106.1712,106.0747,106.1149,4120.0649
2016-04-06 12:55:00,131.97,132.01,131.9,131.94,6842.617631151974,106.1149,106.1471,106.0586,106.0908,6842.6176
2016-04-06 13:00:00,131.97,132.02,131.92,132.02,1919.9567333693888,106.1149,106.1551,106.0747,106.1551,1919.9567
2016-04-06 13:05:00,131.99,132.0,131.87,131.98,3893.996755002704,106.131,106.139,106.0345,106.123,3893.9968
2016-04-06 13:10:00,132.02,132.25,132.02,132.25,9507.84207679827,106.1551,106.3401,106.1551,106.3401,9507.8421
2016-04-06 13:15:00,132.25,132.3,132.21,132.23,5117.36073553272,106.3401,106.3803,106.3079,106.324,5117.3607
2016-04-06 13:20:00,132.19,132.19,132.07,132.08,2812.330989724175,106.2918,106.2918,106.1953,106.2034,2812.331
2016-04-06 13:25:00,132.08,132.08,131.98,132.07,4906.435911303407,106.2034,106.2034,106.123,106.1953,4906.4359
2016-04-06 13:30:00,132.07,132.07,132.02,132.05,1297.9989183342348,106.1953,106.1953,106.1551,106.1792,1297.9989
2016-04-06 13:35:00,132.05,132.16,132.02,132.12,4969.172525689562,106.1792,106.2677,106.1551,106.2355,4969.1725
2016-04-06 13:40:00,132.09,132.22,132.09,132.22,3418.063818280152,106.2114,106.3159,106.2114,106.3159,3418.0638
2016-04-06 13:45:00,132.19,132.28,132.17,132.2,6025.9599783666845,106.2918,106.3642,106.2757,106.2999,6025.96
2016-04-06 13:50:00,132.22,132.33,132.22,132.26,6625.202812330989,106.3159,106.4044,106.3159,106.3481,6625.2028
2016-04-06 13:55:00,132.27,132.29,132.02,132.07,8989.724175229854,106.3561,106.3722,106.1551,106.1953,8989.7242
2016-04-06 14:00:00,132.01,132.22,131.84,132.19,20742.02271498107,106.1471,106.3159,106.0104,106.2918,20742.0227
2016-04-06 14:05:00,132.09,132.26,131.99,131.99,4867.49594375338,106.2114,106.3481,106.131,106.131,4867.4959
2016-04-06 14:10:00,131.99,132.08,131.89,132.06,9126.014061654949,106.131,106.2034,106.0506,106.1873,9126.0141
2016-04-06 14:15:00,132.0,132.13,131.95,132.13,7331.5305570578685,106.139,106.2436,106.0988,106.2436,7331.5306
2016-04-06 14:20:00,132.11,132.24,132.09,132.12,10455.38128718226,106.2275,106.332,106.2114,106.2355,10455.3813
2016-04-06 14:25:00,132.12,132.24,132.06,132.23,10081.12493239589,106.2355,106.332,106.1873,106.324,10081.1249
2016-04-06 14:30:00,132.22,132.27,132.1,132.12,5462.412114656571,106.3159,106.3561,106.2194,106.2355,5462.4121
2016-04-06 14:35:00,132.12,132.12,131.99,132.06,8610.05949161709,106.2355,106.2355,106.131,106.1873,8610.0595
2016-04-06 14:40:00,132.06,132.19,132.05,132.19,6928.069226608977,106.1873,106.2918,106.1792,106.2918,6928.0692
2016-04-06 14:45:00,132.14,132.22,132.13,132.19,3518.6587344510544,106.2516,106.3159,106.2436,106.2918,3518.6587
2016-04-06 14:50:00,132.22,132.23,132.13,132.17,3120.605732828556,106.3159,106.324,106.2436,106.2757,3120.6057
2016-04-06 14:55:00,132.19,132.3,132.19,132.27,4975.662520281233,106.2918,106.3803,106.2918,106.3561,4975.6625
2016-04-06 15:00:00,132.28,132.6,132.16,132.55,15026.500811249323,106.3642,106.6215,106.2677,106.5813,15026.5008
2016-04-06 15:05:00,132.59,132.68,132.5,132.59,3689.561925365062,106.6134,106.6858,106.5411,106.6134,3689.5619
2016-04-06 15:10:00,132.65,132.68,132.49,132.56,4191.454840454299,106.6617,106.6858,106.533,106.5893,4191.4548
2016-04-06 15:15:00,132.59,132.72,132.55,132.66,20539.751216873985,106.6134,106.718,106.5813,106.6697,20539.7512
2016-04-06 15:20:00,132.67,132.74,132.62,132.62,4352.6230394808,106.6778,106.7341,106.6376,106.6376,4352.623
2016-04-06 15:25:00,132.65,132.66,132.53,132.62,7479.718766901027,106.6617,106.6697,106.5652,106.6376,7479.7188
2016-04-06 15:30:00,132.66,132.7,132.65,132.65,5678.7452677122765,106.6697,106.7019,106.6617,106.6617,5678.7453
2016-04-06 15:35:00,132.63,132.65,132.55,132.59,14350.459707950244,106.6456,106.6617,106.5813,106.6134,14350.4597
2016-04-06 15:40:00,132.6,132.73,132.58,132.73,11048.134126554894,106.6215,106.726,106.6054,106.726,11048.1341
2016-04-06 15:45:00,132.73,132.79,132.7,132.77,16909.680908599243,106.726,106.7743,106.7019,106.7582,16909.6809
2016-04-06 15:50:00,132.76,132.79,132.73,132.77,17769.605191995674,106.7501,106.7743,106.726,106.7582,17769.6052
2016-04-06 15:55:00,132.77,132.87,132.75,132.83,54932.39588967009,106.7582,106.8386,106.7421,106.8064,54932.3959
2016-04-07 09:30:00,132.3,132.3,132.3,132.3,6382.909680908599,106.3803,106.3803,106.3803,106.3803,6382.9097
2016-04-07 09:35:00,132.3,132.39,132.01,132.39,13121.687398593836,106.3803,106.4526,106.1471,106.4526,13121.6874
2016-04-07 09:40:00,132.25,132.32,132.25,132.32,578.6911844240129,106.3401,106.3963,106.3401,106.3963,578.6912
2016-04-07 09:45:00,132.0,132.0,131.76,131.77,805.8409951325041,106.139,106.139,105.9461,105.9541,805.841
2016-04-07 09:50:00,131.7,131.75,131.61,131.61,6148.188209843158,105.8978,105.938,105.8254,105.8254,6148.1882
2016-04-07 09:55:00,131.66,132.0,131.66,132.0,13124.93239588967,105.8656,106.139,105.8656,106.139,13124.9324
2016-04-07 10:00:00,132.01,132.13,131.91,132.0,2600.324499729584,106.1471,106.2436,106.0667,106.139,2600.3245
2016-04-07 10:05:00,131.96,132.12,131.9,131.98,2621.957815035154,106.1069,106.2355,106.0586,106.123,2621.9578
2016-04-07 10:10:00,131.94,132.04,131.7,131.9,2975.662520281233,106.0908,106.1712,105.8978,106.0586,2975.6625
2016-04-07 10:15:00,131.73,131.78,131.51,131.66,4367.7663601947,105.9219,105.9621,105.745,105.8656,4367.7664
2016-04-07 10:20:00,131.63,131.89,131.58,131.8,2971.3358572201187,105.8415,106.0506,105.8013,105.9782,2971.3359
2016-04-07 10:25:00,131.76,131.82,131.58,131.68,5940.508382909681,105.9461,105.9943,105.8013,105.8817,5940.5084
2016-04-07 10:30:00,131.65,131.73,131.54,131.66,2632.774472687939,105.8576,105.9219,105.7692,105.8656,2632.7745
2016-04-07 10:35:00,131.67,131.82,131.64,131.82,2165.494862087615,105.8737,105.9943,105.8496,105.9943,2165.4949
2016-04-07 10:40:00,131.8,131.82,131.62,131.66,6598.161168199026,105.9782,105.9943,105.8335,105.8656,6598.1612
2016-04-07 10:45:00,131.65,131.7,131.52,131.52,9303.407247160629,105.8576,105.8978,105.7531,105.7531,9303.4072
2016-04-07 10:50:00,131.55,131.63,131.41,131.55,4229.313142239048,105.7772,105.8415,105.6646,105.7772,4229.3131
2016-04-07 10:55:00,131.59,131.6,131.48,131.54,5191.995673336939,105.8094,105.8174,105.7209,105.7692,5191.9957
2016-04-07 11:00:00,131.5,131.58,131.46,131.46,8399.134667387776,105.737,105.8013,105.7048,105.7048,8399.1347
2016-04-07 11:05:00,131.5,131.53,131.45,131.45,1297.9989183342348,105.737,105.7611,105.6968,105.6968,1297.9989
2016-04-07 11:10:00,131.53,131.57,131.51,131.57,2271.4981070849108,105.7611,105.7933,105.745,105.7933,2271.4981
2016-04-07 11:15:00,131.56,131.56,131.4,131.43,2055.164954029205,105.7852,105.7852,105.6566,105.6807,2055.165
2016-04-07 11:20:00,131.39,131.49,131.27,131.49,10277.98810167658,105.6485,105.729,105.5521,105.729,10277.9881
2016-04-07 11:25:00,131.45,131.66,131.41,131.66,7484.045429962141,105.6968,105.8656,105.6646,105.8656,7484.0454
2016-04-07 11:30:00,131.65,131.65,131.54,131.54,3229.853975121687,105.8576,105.8576,105.7692,105.7692,3229.854
2016-04-07 11:35:00,131.5,131.69,131.5,131.57,5786.9118442401295,105.737,105.8898,105.737,105.7933,5786.9118
2016-04-07 11:40:00,131.59,131.65,131.49,131.62,4515.9545700378585,105.8094,105.8576,105.729,105.8335,4515.9546
2016-04-07 11:45:00,131.58,131.58,131.52,131.52,2271.4981070849108,105.8013,105.8013,105.7531,105.7531,2271.4981
2016-04-07 11:50:00,131.56,131.66,131.52,131.52,4316.928069226608,105.7852,105.8656,105.7531,105.7531,4316.9281
2016-04-07 11:55:00,131.57,131.68,131.56,131.56,2249.86479177934,105.7933,105.8817,105.7852,105.7852,2249.8648
2016-04-07 12:00:00,131.56,131.58,131.42,131.46,4862.087614926987,105.7852,105.8013,105.6727,105.7048,4862.0876
2016-04-07 12:05:00,131.39,131.52,131.38,131.5,2108.1665765278526,105.6485,105.7531,105.6405,105.737,2108.1666
2016-04-07 12:10:00,131.46,131.56,131.41,131.56,2109.248242293131,105.7048,105.7852,105.6646,105.7852,2109.2482
2016-04-07 12:15:00,131.56,131.57,131.32,131.38,3028.664142779881,105.7852,105.7933,105.5923,105.6405,3028.6641
2016-04-07 12:20:00,131.36,131.36,131.26,131.33,1641.9686316928069,105.6244,105.6244,105.544,105.6003,1641.9686
2016-04-07 12:25:00,131.28,131.28,131.15,131.27,4534.342888047593,105.5601,105.5601,105.4556,105.5521,4534.3429
2016-04-07 12:30:00,131.33,131.38,131.32,131.32,2758.2477014602487,105.6003,105.6405,105.5923,105.5923,2758.2477
2016-04-07 12:35:00,131.27,131.35,131.23,131.35,1968.6316928069225,105.5521,105.6164,105.5199,105.6164,1968.6317
2016-04-07 12:40:00,131.37,131.39,131.21,131.21,3569.4970254191453,105.6325,105.6485,105.5038,105.5038,3569.497
2016-04-07 12:45:00,131.25,131.4,131.21,131.4,1794.4835045970794,105.536,105.6566,105.5038,105.6566,1794.4835
2016-04-07 12:50:00,131.44,131.47,131.44,131.47,216.3331530557058,105.6887,105.7129,105.6887,105.7129,216.3332
2016-04-07 12:55:00,131.44,131.65,131.41,131.63,2747.4310438074635,105.6887,105.8576,105.6646,105.8415,2747.431
2016-04-07 13:00:00,131.58,131.67,131.54,131.61,70385.07301243916,105.8013,105.8737,105.7692,105.8254,70385.073
2016-04-07 13:05:00,131.59,131.7,131.59,131.7,2219.5781503515414,105.8094,105.8978,105.8094,105.8978,2219.5782
2016-04-07 13:10:00,131.73,131.91,131.7,131.9,6146.024878312601,105.9219,106.0667,105.8978,106.0586,6146.0249
2016-04-07 13:15:00,131.9,131.91,131.88,131.89,1514.3320713899404,106.0586,106.0667,106.0425,106.0506,1514.3321
2016-04-07 13:20:00,131.93,131.94,131.83,131.94,4907.517577068686,106.0828,106.0908,106.0023,106.0908,4907.5176
2016-04-07 13:25:00,131.91,131.97,131.87,131.91,4744.186046511628,106.0667,106.1149,106.0345,106.0667,4744.186
2016-04-07 13:30:00,131.9,131.94,131.82,131.91,14148.188209843158,106.0586,106.0908,105.9943,106.0667,14148.1882
2016-04-07 13:35:00,131.91,132.03,131.91,132.02,2598.161168199026,106.0667,106.1632,106.0667,106.1551,2598.1612
2016-04-07 13:40:00,132.02,132.03,131.9,131.9,7859.383450513791,106.1551,106.1632,106.0586,106.0586,7859.3835
2016-04-07 13:45:00,131.93,131.93,131.59,131.59,12893.455922120063,106.0828,106.0828,105.8094,105.8094,12893.4559
2016-04-07 13:50:00,131.59,131.6,131.36,131.36,3664.683612763656,105.8094,105.8174,105.6244,105.6244,3664.6836
2016-04-07 13:55:00,131.37,131.45,131.31,131.38,18639.26446727961,105.6325,105.6968,105.5842,105.6405,18639.2645
2016-04-07 14:00:00,131.4,131.4,131.16,131.24,3632.2336398053,105.6566,105.6566,105.4636,105.5279,3632.2336
2016-04-07 14:05:00,131.2,131.3,131.16,131.2,4537.587885343429,105.4958,105.5762,105.4636,105.4958,4537.5879
2016-04-07 14:10:00,131.13,131.13,131.03,131.05,7398.593834505137,105.4395,105.4395,105.3591,105.3752,7398.5938
2016-04-07 14:15:00,131.02,131.06,130.92,130.92,3015.684153596538,105.351,105.3832,105.2706,105.2706,3015.6842
2016-04-07 14:20:00,130.94,131.12,130.92,131.12,5073.0124391563,105.2867,105.4314,105.2706,105.4314,5073.0124
2016-04-07 14:25:00,131.09,131.2,131.03,131.18,4706.327744726879,105.4073,105.4958,105.3591,105.4797,4706.3277
2016-04-07 14:30:00,131.16,131.16,131.06,131.06,2056.246619794484,105.4636,105.4636,105.3832,105.3832,2056.2466
2016-04-07 14:35:00,131.06,131.17,131.03,131.13,7458.085451595457,105.3832,105.4716,105.3591,105.4395,7458.0855
2016-04-07 14:40:00,131.1,131.2,131.05,131.1,7745.808545159545,105.4154,105.4958,105.3752,105.4154,7745.8085
2016-04-07 14:45:00,131.11,131.11,131.0,131.03,3850.730124391563,105.4234,105.4234,105.335,105.3591,3850.7301
2016-04-07 14:50:00,131.05,131.05,130.95,131.0,1737.1552190373177,105.3752,105.3752,105.2947,105.335,1737.1552
2016-04-07 14:55:00,131.06,131.08,130.92,130.92,2542.996214169821,105.3832,105.3993,105.2706,105.2706,2542.9962
2016-04-07 15:00:00,130.93,131.04,130.87,130.98,5051.37912385073,105.2787,105.3671,105.2304,105.3189,5051.3791
2016-04-07 15:05:00,131.04,131.21,131.02,131.2,3706.868577609519,105.3671,105.5038,105.351,105.4958,3706.8686
2016-04-07 15:10:00,131.19,131.28,131.15,131.28,8691.18442401298,105.4877,105.5601,105.4556,105.5601,8691.1844
2016-04-07 15:15:00,131.21,131.3,131.11,131.17,4542.9962141698215,105.5038,105.5762,105.4234,105.4716,4542.9962
2016-04-07 15:20:00,131.17,131.31,131.14,131.26,23769.60519199568,105.4716,105.5842,105.4475,105.544,23769.6052
2016-04-07 15:25:00,131.27,131.31,131.14,131.21,7511.087074094104,105.5521,105.5842,105.4475,105.5038,7511.0871
2016-04-07 15:30:00,131.19,131.36,131.1,131.33,11948.080043266633,105.4877,105.6244,105.4154,105.6003,11948.08
2016-04-07 15:35:00,131.3,131.3,131.06,131.13,6803.677663601947,105.5762,105.5762,105.3832,105.4395,6803.6777
2016-04-07 15:40:00,131.08,131.14,131.02,131.03,13923.201730665223,105.3993,105.4475,105.351,105.3591,13923.2017
2016-04-07 15:45:00,131.02,131.14,130.99,131.07,18697.67441860465,105.351,105.4475,105.3269,105.3912,18697.6744
2016-04-07 15:50:00,131.08,131.11,130.96,130.99,19232.017306652244,105.3993,105.4234,105.3028,105.3269,19232.0173
2016-04-07 15:55:00,130.99,131.2,130.95,131.17,49278.52893455922,105.3269,105.4958,105.2947,105.4716,49278.5289
2016-04-08 09:30:00,132.57,133.07,132.57,133.07,9454.84045429962,106.5974,106.9994,106.5974,106.9994,9454.8405
2016-04-08 09:35:00,132.84,132.85,132.34,132.4,19967.550027041645,106.8145,106.8225,106.4124,106.4607,19967.55
2016-04-08 09:40:00,132.51,132.66,132.31,132.51,2704.164413196322,106.5491,106.6697,106.3883,106.5491,2704.1644
2016-04-08 09:45:00,132.64,132.86,132.64,132.73,2985.39751216874,106.6537,106.8305,106.6537,106.726,2985.3975
2016-04-08 09:50:00,132.62,132.76,132.48,132.6,1838.8318009734992,106.6376,106.7501,106.525,106.6215,1838.8318
2016-04-08 09:55:00,132.55,132.76,132.47,132.67,3482.963764196863,106.5813,106.7501,106.517,106.6778,3482.9638
2016-04-08 10:00:00,132.69,132.73,132.49,132.65,2974.5808545159543,106.6939,106.726,106.533,106.6617,2974.5809
2016-04-08 10:05:00,132.65,132.86,132.65,132.77,1622.4986479177933,106.6617,106.8305,106.6617,106.7582,1622.4986
2016-04-08 10:10:00,132.78,132.86,132.52,132.86,4116.819902650081,106.7662,106.8305,106.5572,106.8305,4116.8199
2016-04-08 10:15:00,132.84,132.84,132.74,132.77,2539.751216873986,106.8145,106.8145,106.7341,106.7582,2539.7512
2016-04-08 10:20:00,132.72,132.73,132.49,132.51,2055.164954029205,106.718,106.726,106.533,106.5491,2055.165
2016-04-08 10:25:00,132.49,132.55,132.36,132.51,3677.6636019469984,106.533,106.5813,106.4285,106.5491,3677.6636
2016-04-08 10:30:00,132.6,132.6,132.46,132.46,1825.8518117901567,106.6215,106.6215,106.5089,106.5089,1825.8518
2016-04-08 10:35:00,132.5,132.53,132.38,132.38,2757.16603569497,106.5411,106.5652,106.4446,106.4446,2757.166
2016-04-08 10:40:00,132.37,132.57,132.37,132.45,5464.575446187128,106.4365,106.5974,106.4365,106.5009,5464.5754
2016-04-08 10:45:00,132.48,132.63,132.41,132.41,3244.9972958355866,106.525,106.6456,106.4687,106.4687,3244.9973
2016-04-08 10:50:00,132.45,132.47,132.29,132.29,2812.330989724175,106.5009,106.517,106.3722,106.3722,2812.331
2016-04-08 10:55:00,132.3,132.33,132.26,132.27,2379.6646836127634,106.3803,106.4044,106.3481,106.3561,2379.6647
2016-04-08 11:00:00,132.32,132.56,132.31,132.56,8374.25635478637,106.3963,106.5893,106.3883,106.5893,8374.2564
2016-04-08 11:05:00,132.52,132.69,132.49,132.49,6540.832882639264,106.5572,106.6939,106.533,106.533,6540.8329
2016-04-08 11:10:00,132.48,132.55,132.31,132.33,4773.391022174148,106.525,106.5813,106.3883,106.4044,4773.391
2016-04-08 11:15:00,132.31,132.4,132.26,132.33,3097.8907517577068,106.3883,106.4607,106.3481,106.4044,3097.8908
2016-04-08 11:20:00,132.32,132.41,132.21,132.21,1856.138453217956,106.3963,106.4687,106.3079,106.3079,1856.1385
2016-04-08 11:25:00,132.21,132.33,132.16,132.33,3852.89345592212,106.3079,106.4044,106.2677,106.4044,3852.8935
2016-04-08 11:30:00,132.38,132.38,131.96,131.99,4245.538128718226,106.4446,106.4446,106.1069,106.131,4245.5381
2016-04-08 11:35:00,131.96,131.97,131.75,131.75,1938.345051379124,106.1069,106.1149,105.938,105.938,1938.3451
2016-04-08 11:40:00,131.8,131.98,131.77,131.82,2809.0859924283395,105.9782,106.123,105.9541,105.9943,2809.086
2016-04-08 11:45:00,131.81,131.87,131.7,131.72,2706.3277447268792,105.9863,106.0345,105.8978,105.9139,2706.3277
2016-04-08 11:50:00,131.66,131.84,131.65,131.72,3136.830719307734,105.8656,106.0104,105.8576,105.9139,3136.8307
2016-04-08 11:55:00,131.75,131.82,131.7,131.81,1514.3320713899404,105.938,105.9943,105.8978,105.9863,1514.3321
2016-04-08 12:00:00,131.82,131.89,131.76,131.83,3101.1357490535424,105.9943,106.0506,105.9461,106.0023,3101.1357
2016-04-08 12:05:00,131.78,131.93,131.78,131.9,2271.4981070849108,105.9621,106.0828,105.9621,106.0586,2271.4981
2016-04-08 12:10:00,131.9,131.96,131.89,131.95,4562.466197944835,106.0586,106.1069,106.0506,106.0988,4562.4662
2016-04-08 12:15:00,131.94,131.94,131.85,131.89,1622.4986479177933,106.0908,106.0908,106.0184,106.0506,1622.4986
2016-04-08 12:20:00,131.89,132.0,131.87,131.94,2738.777717685235,106.0506,106.139,106.0345,106.0908,2738.7777
2016-04-08 12:25:00,131.92,131.92,131.77,131.78,2336.3980530016224,106.0747,106.0747,105.9541,105.9621,2336.3981
2016-04-08 12:30:00,131.74,131.83,131.64,131.83,3461.3304488912927,105.93,106.0023,105.8496,106.0023,3461.3304
2016-04-08 12:35:00,131.81,131.93,131.78,131.9,1406.1654948620876,105.9863,106.0828,105.9621,106.0586,1406.1655
2016-04-08 12:40:00,131.91,132.08,131.86,132.03,3197.404002163332,106.0667,106.2034,106.0265,106.1632,3197.404
2016-04-08 12:45:00,132.03,132.11,132.02,132.11,1838.8318009734992,106.1632,106.2275,106.1551,106.2275,1838.8318
2016-04-08 12:50:00,132.16,132.16,131.97,132.08,1946.998377501352,106.2677,106.2677,106.1149,106.2034,1946.9984
2016-04-08 12:55:00,132.09,132.09,132.01,132.01,522.4445646295295,106.2114,106.2114,106.1471,106.1471,522.4446
2016-04-08 13:00:00,132.07,132.07,131.92,131.95,1515.413737155219,106.1953,106.1953,106.0747,106.0988,1515.4137
2016-04-08 13:05:00,131.98,132.0,131.82,131.84,1918.8750676041104,106.123,106.139,105.9943,106.0104,1918.8751
2016-04-08 13:10:00,131.86,132.07,131.86,132.07,1622.4986479177933,106.0265,106.1953,106.0265,106.1953,1622.4986
2016-04-08 13:15:00,132.04,132.04,131.87,131.87,1691.7252568956192,106.1712,106.1712,106.0345,106.0345,1691.7253
2016-04-08 13:20:00,131.87,132.03,131.87,131.98,5408.328826392644,106.0345,106.1632,106.0345,106.123,5408.3288
2016-04-08 13:25:00,131.95,131.95,131.82,131.89,2775.554353704705,106.0988,106.0988,105.9943,106.0506,2775.5544
2016-04-08 13:30:00,131.85,132.02,131.85,132.02,1985.938345051379,106.0184,106.1551,106.0184,106.1551,1985.9383
2016-04-08 13:35:00,131.99,132.09,131.99,132.02,4419.686316928069,106.131,106.2114,106.131,106.1551,4419.6863
2016-04-08 13:40:00,131.98,132.1,131.98,132.04,3795.565170362358,106.123,106.2194,106.123,106.1712,3795.5652
2016-04-08 13:45:00,132.1,132.17,132.0,132.0,5955.65170362358,106.2194,106.2757,106.139,106.139,5955.6517
2016-04-08 13:50:00,131.97,132.1,131.94,132.02,6219.578150351541,106.1149,106.2194,106.0908,106.1551,6219.5782
2016-04-08 13:55:00,132.06,132.06,131.93,131.94,3538.128718226068,106.1873,106.1873,106.0828,106.0908,3538.1287
2016-04-08 14:00:00,132.01,132.07,131.94,132.0,5183.342347214711,106.1471,106.1953,106.0908,106.139,5183.3423
2016-04-08 14:05:00,131.96,132.12,131.96,131.99,6222.823147647377,106.1069,106.2355,106.1069,106.131,6222.8231
2016-04-08 14:10:00,132.06,132.2,132.04,132.15,2777.7176852352623,106.1873,106.2999,106.1712,106.2596,2777.7177
2016-04-08 14:15:00,132.14,132.18,132.09,132.09,2595.997836668469,106.2516,106.2838,106.2114,106.2114,2595.9978
2016-04-08 14:20:00,132.07,132.12,131.98,132.12,3939.426717144402,106.1953,106.2355,106.123,106.2355,3939.4267
2016-04-08 14:25:00,132.11,132.19,132.02,132.03,4499.72958355868,106.2275,106.2918,106.1551,106.1632,4499.7296
2016-04-08 14:30:00,132.03,132.1,131.97,132.1,6711.736073553272,106.1632,106.2194,106.1149,106.2194,6711.7361
2016-04-08 14:35:00,132.15,132.15,131.94,131.96,14907.517577068686,106.2596,106.2596,106.0908,106.1069,14907.5176
2016-04-08 14:40:00,131.97,131.98,131.86,131.86,3184.424012979989,106.1149,106.123,106.0265,106.0265,3184.424
2016-04-08 14:45:00,131.85,131.89,131.84,131.84,2367.7663601947,106.0184,106.0506,106.0104,106.0104,2367.7664
2016-04-08 14:50:00,131.84,131.84,131.68,131.71,3686.3169280692255,106.0104,106.0104,105.8817,105.9059,3686.3169
2016-04-08 14:55:00,131.7,131.7,131.54,131.68,4130.881557598702,105.8978,105.8978,105.7692,105.8817,4130.8816
2016-04-08 15:00:00,131.68,131.77,131.6,131.7,3326.1222282314766,105.8817,105.9541,105.8174,105.8978,3326.1222
2016-04-08 15:05:00,131.7,131.72,131.45,131.49,4469.442942130881,105.8978,105.9139,105.6968,105.729,4469.4429
2016-04-08 15:10:00,131.45,131.56,131.39,131.56,4218.496484586262,105.6968,105.7852,105.6485,105.7852,4218.4965
2016-04-08 15:15:00,131.56,131.62,131.47,131.48,6359.113034072471,105.7852,105.8335,105.7129,105.7209,6359.113
2016-04-08 15:20:00,131.53,131.64,131.47,131.6,5336.938885884261,105.7611,105.8496,105.7129,105.8174,5336.9389
2016-04-08 15:25:00,131.58,131.64,131.48,131.54,3136.830719307734,105.8013,105.8496,105.7209,105.7692,3136.8307
2016-04-08 15:30:00,131.5,131.61,131.35,131.43,8855.597620335317,105.737,105.8254,105.6164,105.6807,8855.5976
2016-04-08 15:35:00,131.45,131.6,131.42,131.56,7787.993510005408,105.6968,105.8174,105.6727,105.7852,7787.9935
2016-04-08 15:40:00,131.54,131.65,131.5,131.65,6859.92428339643,105.7692,105.8576,105.737,105.8576,6859.9243
2016-04-08 15:45:00,131.67,131.73,131.66,131.68,13839.913466738775,105.8737,105.9219,105.8656,105.8817,13839.9135
2016-04-08 15:50:00,131.69,131.7,131.61,131.69,9944.835045970794,105.8898,105.8978,105.8254,105.8898,9944.835
2016-04-08 15:55:00,131.7,131.8,131.63,131.8,38466.19794483505,105.8978,105.9782,105.8415,105.9782,38466.1979
2016-04-11 09:30:00,132.64,132.91,132.62,132.64,13507.84207679827,106.6537,106.8708,106.6376,106.6537,13507.8421
2016-04-11 09:35:00,132.64,133.18,132.64,133.06,3063.277447268794,106.6537,107.0879,106.6537,106.9914,3063.2774
2016-04-11 09:40:00,133.08,133.3,132.98,133.11,9518.658734451054,107.0074,107.1843,106.927,107.0316,9518.6587
2016-04-11 09:45:00,133.25,133.46,133.15,133.41,6142.779881016766,107.1441,107.313,107.0637,107.2728,6142.7799
2016-04-11 09:50:00,133.36,133.46,133.16,133.16,5484.0454299621415,107.2326,107.313,107.0718,107.0718,5484.0454
2016-04-11 09:55:00,133.19,133.23,133.01,133.07,4597.079502433748,107.0959,107.1281,106.9512,106.9994,4597.0795
2016-04-11 10:00:00,133.2,133.26,132.99,132.99,6486.749594375337,107.1039,107.1522,106.9351,106.9351,6486.7496
2016-04-11 10:05:00,133.0,133.28,132.94,132.99,30520.281233098973,106.9431,107.1683,106.8949,106.9351,30520.2812
2016-04-11 10:10:00,133.0,133.12,132.98,132.99,5230.935640886966,106.9431,107.0396,106.927,106.9351,5230.9356
2016-04-11 10:15:00,133.1,133.1,132.94,132.98,8093.023255813953,107.0235,107.0235,106.8949,106.927,8093.0233
2016-04-11 10:20:00,132.94,133.04,132.85,132.87,21709.031909140074,106.8949,106.9753,106.8225,106.8386,21709.0319
2016-04-11 10:25:00,132.87,132.92,132.72,132.78,8721.471065440779,106.8386,106.8788,106.718,106.7662,8721.4711
2016-04-11 10:30:00,132.83,133.04,132.72,132.76,8327.744726879395,106.8064,106.9753,106.718,106.7501,8327.7447
2016-04-11 10:35:00,132.76,132.81,132.71,132.75,3296.917252568956,106.7501,106.7903,106.7099,106.7421,3296.9173
2016-04-11 10:40:00,132.74,132.8,132.66,132.7,18850.189291508923,106.7341,106.7823,106.6697,106.7019,18850.1893
2016-04-11 10:45:00,132.67,132.74,132.57,132.72,6191.454840454299,106.6778,106.7341,106.5974,106.718,6191.4548
2016-04-11 10:50:00,132.77,132.84,132.7,132.84,2271.4981070849108,106.7582,106.8145,106.7019,106.8145,2271.4981
2016-04-11 10:55:00,132.8,132.88,132.54,132.54,3810.708491076258,106.7823,106.8466,106.5732,106.5732,3810.7085
2016-04-11 11:00:00,132.53,132.55,132.32,132.55,4321.254732287723,106.5652,106.5813,106.3963,106.5813,4321.2547
2016-04-11 11:05:00,132.56,132.72,132.5,132.69,5121.687398593835,106.5893,106.718,106.5411,106.6939,5121.6874
2016-04-11 11:10:00,132.73,132.73,132.7,132.73,432.6663061114116,106.726,106.726,106.7019,106.726,432.6663
2016-04-11 11:15:00,132.69,132.73,132.64,132.64,2069.226608977826,106.6939,106.726,106.6537,106.6537,2069.2266
2016-04-11 11:20:00,132.61,132.73,132.6,132.71,1730.6652244456463,106.6295,106.726,106.6215,106.7099,1730.6652
2016-04-11 11:25:00,132.67,132.89,132.65,132.87,7195.240670632774,106.6778,106.8547,106.6617,106.8386,7195.2407
2016-04-11 11:30:00,132.75,132.81,132.63,132.77,14495.402920497563,106.7421,106.7903,106.6456,106.7582,14495.4029
2016-04-11 11:35:00,132.76,132.85,132.73,132.78,2883.720930232558,106.7501,106.8225,106.726,106.7662,2883.7209
2016-04-11 11:40:00,132.83,132.83,132.65,132.68,5244.997295835587,106.8064,106.8064,106.6617,106.6858,5244.9973
2016-04-11 11:45:00,132.71,132.8,132.67,132.76,4710.6544077879935,106.7099,106.7823,106.6778,106.7501,4710.6544
2016-04-11 11:50:00,132.83,132.89,132.75,132.83,3256.8956192536507,106.8064,106.8547,106.7421,106.8064,3256.8956
2016-04-11 11:55:00,132.85,133.08,132.8,133.07,5773.931855056787,106.8225,107.0074,106.7823,106.9994,5773.9319
2016-04-11 12:00:00,133.01,133.07,132.88,133.05,5797.728501892915,106.9512,106.9994,106.8466,106.9833,5797.7285
2016-04-11 12:05:00,133.05,133.05,132.9,133.01,3584.6403461330447,106.9833,106.9833,106.8627,106.9512,3584.6403
2016-04-11 12:10:00,133.02,133.08,132.85,132.95,5315.305570578691,106.9592,107.0074,106.8225,106.9029,5315.3056
2016-04-11 12:15:00,132.95,133.07,132.94,133.05,8313.683071930773,106.9029,106.9994,106.8949,106.9833,8313.6831
2016-04-11 12:20:00,133.01,133.16,133.0,133.06,7154.13737155219,106.9512,107.0718,106.9431,106.9914,7154.1374
2016-04-11 12:25:00,133.04,133.04,132.87,132.97,17996.755002704165,106.9753,106.9753,106.8386,106.919,17996.755
2016-04-11 12:30:00,132.98,132.99,132.93,132.95,4229.313142239048,106.927,106.9351,106.8868,106.9029,4229.3131
2016-04-11 12:35:00,132.94,133.0,132.9,132.92,5543.53704705246,106.8949,106.9431,106.8627,106.8788,5543.537
2016-04-11 12:40:00,132.94,133.0,132.91,132.95,7309.897241752298,106.8949,106.9431,106.8708,106.9029,7309.8972
2016-04-11 12:45:00,132.94,133.14,132.94,133.1,4270.416441319632,106.8949,107.0557,106.8949,107.0235,4270.4164
2016-04-11 12:50:00,133.08,133.16,133.05,133.14,2176.3115197404,107.0074,107.0718,106.9833,107.0557,2176.3115
2016-04-11 12:55:00,133.15,133.15,133.13,133.13,216.3331530557058,107.0637,107.0637,107.0477,107.0477,216.3332
2016-04-11 13:00:00,133.1,133.18,133.07,133.13,3950.243374797188,107.0235,107.0879,106.9994,107.0477,3950.2434
2016-04-11 13:05:00,133.18,133.2,133.11,133.11,3028.664142779881,107.0879,107.1039,107.0316,107.0316,3028.6641
2016-04-11 13:10:00,133.19,133.28,133.17,133.28,1964.3050297458085,107.0959,107.1683,107.0798,107.1683,1964.305
2016-04-11 13:15:00,133.21,133.25,133.18,133.18,1154.1373715521904,107.112,107.1441,107.0879,107.0879,1154.1374
2016-04-11 13:20:00,133.16,133.2,133.11,133.17,3436.4521362898863,107.0718,107.1039,107.0316,107.0798,3436.4521
2016-04-11 13:25:00,133.19,133.19,133.0,133.04,7250.405624661979,107.0959,107.0959,106.9431,106.9753,7250.4056
2016-04-11 13:30:00,133.04,133.21,133.03,133.19,10939.96755002704,106.9753,107.112,106.9672,107.0959,10939.9676
2016-04-11 13:35:00,133.19,133.27,133.13,133.15,8005.408328826393,107.0959,107.1602,107.0477,107.0637,8005.4083
2016-04-11 13:40:00,133.05,133.08,132.96,133.06,4544.0778799351,106.9833,107.0074,106.911,106.9914,4544.0779
2016-04-11 13:45:00,133.09,133.09,132.96,133.0,4155.759870200108,107.0155,107.0155,106.911,106.9431,4155.7599
2016-04-11 13:50:00,132.99,133.04,132.91,132.91,8742.02271498107,106.9351,106.9753,106.8708,106.8708,8742.0227
2016-04-11 13:55:00,132.99,133.03,132.89,132.89,1892.9150892374253,106.9351,106.9672,106.8547,106.8547,1892.9151
2016-04-11 14:00:00,132.95,133.05,132.92,132.92,4548.404542996214,106.9029,106.9833,106.8788,106.8788,4548.4045
2016-04-11 14:05:00,132.91,133.03,132.9,132.93,6057.328285559762,106.8708,106.9672,106.8627,106.8868,6057.3283
2016-04-11 14:10:00,132.98,133.06,132.91,132.91,6329.908058409951,106.927,106.9914,106.8708,106.8708,6329.9081
2016-04-11 14:15:00,132.88,133.12,132.84,133.12,13343.428880475933,106.8466,107.0396,106.8145,107.0396,13343.4289
2016-04-11 14:20:00,133.06,133.19,133.0,133.03,5835.586803677664,106.9914,107.0959,106.9431,106.9672,5835.5868
2016-04-11 14:25:00,133.06,133.14,132.94,132.94,8376.419686316927,106.9914,107.0557,106.8949,106.8949,8376.4197
2016-04-11 14:30:00,133.01,133.05,132.86,132.9,2982.152514872904,106.9512,106.9833,106.8305,106.8627,2982.1525
2016-04-11 14:35:00,132.93,133.17,132.83,133.16,6865.332612222823,106.8868,107.0798,106.8064,107.0718,6865.3326
2016-04-11 14:40:00,133.16,133.18,133.09,133.09,5005.949161709032,107.0718,107.0879,107.0155,107.0155,5005.9492
2016-04-11 14:45:00,133.12,133.17,132.99,133.04,4102.75824770146,107.0396,107.0798,106.9351,106.9753,4102.7582
2016-04-11 14:50:00,132.99,133.21,132.95,133.16,2610.0594916170903,106.9351,107.112,106.9029,107.0718,2610.0595
2016-04-11 14:55:00,133.16,133.19,132.99,133.05,4210.924824229313,107.0718,107.0959,106.9351,106.9833,4210.9248
2016-04-11 15:00:00,133.07,133.07,132.94,132.97,8986.479177934018,106.9994,106.9994,106.8949,106.919,8986.4792
2016-04-11 15:05:00,132.96,132.98,132.81,132.83,5792.320173066522,106.911,106.927,106.7903,106.8064,5792.3202
2016-04-11 15:10:00,132.87,132.94,132.76,132.88,7780.421849648458,106.8386,106.8949,106.7501,106.8466,7780.4218
2016-04-11 15:15:00,132.85,132.9,132.8,132.81,7103.299080584099,106.8225,106.8627,106.7823,106.7903,7103.2991
2016-04-11 15:20:00,132.82,132.87,132.79,132.84,10077.879935100054,106.7984,106.8386,106.7743,106.8145,10077.8799
2016-04-11 15:25:00,132.84,132.93,132.76,132.82,30422.931314223904,106.8145,106.8868,106.7501,106.7984,30422.9313
2016-04-11 15:30:00,132.82,132.86,132.75,132.78,17764.19686316928,106.7984,106.8305,106.7421,106.7662,17764.1969
2016-04-11 15:35:00,132.79,132.81,132.65,132.67,7808.5451595457,106.7743,106.7903,106.6617,106.6778,7808.5452
2016-04-11 15:40:00,132.67,132.71,132.6,132.67,52019.46998377501,106.6778,106.7099,106.6215,106.6778,52019.47
2016-04-11 15:45:00,132.67,132.72,132.64,132.69,22461.87128177393,106.6778,106.718,106.6537,106.6939,22461.8713
2016-04-11 15:50:00,132.71,132.75,132.65,132.74,21699.29691725257,106.7099,106.7421,106.6617,106.7341,21699.2969
2016-04-11 15:55:00,132.76,132.76,132.52,132.56,42499.72958355868,106.7501,106.7501,106.5572,106.5893,42499.7296
2016-04-12 09:30:00,132.86,132.92,132.29,132.79,15237.425635478636,106.8305,106.8788,106.3722,106.7743,15237.4256
2016-04-12 09:35:00,132.79,133.09,132.67,132.94,1297.9989183342348,106.7743,107.0155,106.6778,106.8949,1297.9989
2016-04-12 09:40:00,132.88,133.08,132.61,132.91,5535.965386695511,106.8466,107.0074,106.6295,106.8708,5535.9654
2016-04-12 09:45:00,132.88,133.09,132.88,132.96,1779.34018388318,106.8466,107.0155,106.8466,106.911,1779.3402
2016-04-12 09:50:00,132.92,132.96,132.69,132.69,3244.9972958355866,106.8788,106.911,106.6939,106.6939,3244.9973
2016-04-12 09:55:00,132.62,132.71,132.54,132.6,2325.5813953488373,106.6376,106.7099,106.5732,106.6215,2325.5814
2016-04-12 10:00:00,132.6,132.83,132.52,132.8,4236.884802595998,106.6215,106.8064,106.5572,106.7823,4236.8848
2016-04-12 10:05:00,132.79,132.79,132.48,132.48,1406.1654948620876,106.7743,106.7743,106.525,106.525,1406.1655
2016-04-12 10:10:00,132.43,132.49,132.37,132.37,777.7176852352623,106.4848,106.533,106.4365,106.4365,777.7177
2016-04-12 10:15:00,132.3,132.55,132.29,132.43,1676.5819361817198,106.3803,106.5813,106.3722,106.4848,1676.5819
2016-04-12 10:20:00,132.43,132.43,132.06,132.21,1406.1654948620876,106.4848,106.4848,106.1873,106.3079,1406.1655
2016-04-12 10:25:00,132.14,132.38,132.11,132.29,8975.662520281232,106.2516,106.4446,106.2275,106.3722,8975.6625
2016-04-12 10:30:00,132.3,132.91,132.28,132.72,4917.252568956193,106.3803,106.8708,106.3642,106.718,4917.2526
2016-04-12 10:35:00,132.7,132.8,132.54,132.65,3657.111952406706,106.7019,106.7823,106.5732,106.6617,3657.112
2016-04-12 10:40:00,132.62,132.89,132.61,132.66,1838.8318009734992,106.6376,106.8547,106.6295,106.6697,1838.8318
2016-04-12 10:45:00,132.72,132.79,132.58,132.74,1757.7068685776094,106.718,106.7743,106.6054,106.7341,1757.7069
2016-04-12 10:50:00,132.68,133.09,132.64,132.94,8320.173066522444,106.6858,107.0155,106.6537,106.8949,8320.1731
2016-04-12 10:55:00,133.06,133.13,132.95,133.13,10820.984315846405,106.9914,107.0477,106.9029,107.0477,10820.9843
2016-04-12 11:00:00,133.13,133.14,132.98,132.98,3408.3288263926447,107.0477,107.0557,106.927,106.927,3408.3288
2016-04-12 11:05:00,133.02,133.21,132.97,133.17,9705.78691184424,106.9592,107.112,106.919,107.0798,9705.7869
2016-04-12 11:10:00,133.2,133.2,133.13,133.16,648.9994591671174,107.1039,107.1039,107.0477,107.0718,648.9995
2016-04-12 11:15:00,133.16,133.27,133.11,133.27,7370.470524607896,107.0718,107.1602,107.0316,107.1602,7370.4705
2016-04-12 11:20:00,133.29,133.36,133.28,133.3,3541.373715521904,107.1763,107.2326,107.1683,107.1843,3541.3737
2016-04-12 11:25:00,133.29,133.36,133.29,133.32,2566.792861005949,107.1763,107.2326,107.1763,107.2004,2566.7929
2016-04-12 11:30:00,133.32,133.34,133.22,133.22,1447.2687939426717,107.2004,107.2165,107.12,107.12,1447.2688
2016-04-12 11:35:00,133.22,133.36,133.22,133.27,4075.716603569497,107.12,107.2326,107.12,107.1602,4075.7166
2016-04-12 11:40:00,133.24,133.31,133.21,133.24,3244.9972958355866,107.1361,107.1924,107.112,107.1361,3244.9973
2016-04-12 11:45:00,133.31,133.47,133.28,133.38,11013.52082206598,107.1924,107.321,107.1683,107.2487,11013.5208
2016-04-12 11:50:00,133.41,133.41,133.3,133.31,1415.9004867495944,107.2728,107.2728,107.1843,107.1924,1415.9005
2016-04-12 11:55:00,133.34,133.34,133.19,133.21,9064.359113034072,107.2165,107.2165,107.0959,107.112,9064.3591
2016-04-12 12:00:00,133.21,133.28,133.12,133.12,8848.025959978366,107.112,107.1683,107.0396,107.0396,8848.026
2016-04-12 12:05:00,133.13,133.14,133.01,133.01,3548.945375878853,107.0477,107.0557,106.9512,106.9512,3548.9454
2016-04-12 12:10:00,133.01,133.12,133.01,133.01,1081.6657652785289,106.9512,107.0396,106.9512,106.9512,1081.6658
2016-04-12 12:15:00,133.07,133.12,133.06,133.07,2212.0064899945914,106.9994,107.0396,106.9914,106.9994,2212.0065
2016-04-12 12:20:00,133.07,133.22,133.07,133.22,4049.756625202812,106.9994,107.12,106.9994,107.12,4049.7566
2016-04-12 12:25:00,133.16,133.21,133.09,133.16,12554.894537587885,107.0718,107.112,107.0155,107.0718,12554.8945
2016-04-12 12:30:00,133.24,133.32,133.23,133.23,1363.980530016225,107.1361,107.2004,107.1281,107.1281,1363.9805
2016-04-12 12:35:00,133.27,133.36,133.27,133.36,2002.163331530557,107.1602,107.2326,107.1602,107.2326,2002.1633
2016-04-12 12:40:00,133.37,133.37,133.31,133.34,1073.0124391563006,107.2406,107.2406,107.1924,107.2165,1073.0124
2016-04-12 12:45:00,133.31,133.33,133.17,133.19,2055.164954029205,107.1924,107.2085,107.0798,107.0959,2055.165
2016-04-12 12:50:00,133.19,133.29,133.19,133.23,2414.2779881016763,107.0959,107.1763,107.0959,107.1281,2414.278
2016-04-12 12:55:00,133.28,133.34,133.22,133.22,8279.06976744186,107.1683,107.2165,107.12,107.12,8279.0698
2016-04-12 13:00:00,133.21,133.29,133.2,133.27,2877.230935640887,107.112,107.1763,107.1039,107.1602,2877.2309
2016-04-12 13:05:00,133.29,133.29,133.24,133.24,1838.8318009734992,107.1763,107.1763,107.1361,107.1361,1838.8318
2016-04-12 13:10:00,133.24,133.27,133.07,133.12,18488.912925905894,107.1361,107.1602,106.9994,107.0396,18488.9129
2016-04-12 13:15:00,133.08,133.11,133.02,133.07,8032.449972958356,107.0074,107.0316,106.9592,106.9994,8032.45
2016-04-12 13:20:00,133.12,133.9,133.1,133.37,89323.95889670092,107.0396,107.6668,107.0235,107.2406,89323.9589
2016-04-12 13:25:00,133.41,133.43,133.33,133.38,4050.838290968091,107.2728,107.2889,107.2085,107.2487,4050.8383
2016-04-12 13:30:00,133.41,133.48,133.35,133.36,4772.3093564088695,107.2728,107.3291,107.2245,107.2326,4772.3094
2016-04-12 13:35:00,133.3,133.3,133.13,133.14,2855.597620335316,107.1843,107.1843,107.0477,107.0557,2855.5976
2016-04-12 13:40:00,133.14,133.29,133.14,133.29,885.8842617631152,107.0557,107.1763,107.0557,107.1763,885.8843
2016-04-12 13:45:00,133.3,133.36,133.16,133.16,3277.4472687939424,107.1843,107.2326,107.0718,107.0718,3277.4473
2016-04-12 13:50:00,133.22,133.22,133.09,133.14,4643.591130340725,107.12,107.12,107.0155,107.0557,4643.5911
2016-04-12 13:55:00,133.13,133.15,133.07,133.09,7699.296917252569,107.0477,107.0637,106.9994,107.0155,7699.2969
2016-04-12 14:00:00,133.08,133.16,133.04,133.05,9977.285018929151,107.0074,107.0718,106.9753,106.9833,9977.285
2016-04-12 14:05:00,133.04,133.05,132.98,133.04,3411.57382368848,106.9753,106.9833,106.927,106.9753,3411.5738
2016-04-12 14:10:00,133.06,133.15,133.04,133.11,6483.504597079503,106.9914,107.0637,106.9753,107.0316,6483.5046
2016-04-12 14:15:00,133.12,133.25,133.09,133.22,7557.598702001082,107.0396,107.1441,107.0155,107.12,7557.5987
2016-04-12 14:20:00,133.19,133.23,133.12,133.15,5085.992428339643,107.0959,107.1281,107.0396,107.0637,5085.9924
2016-04-12 14:25:00,133.14,133.19,133.11,133.14,3750.13520822066,107.0557,107.0959,107.0316,107.0557,3750.1352
2016-04-12 14:30:00,133.12,133.18,133.11,133.12,2704.164413196322,107.0396,107.0879,107.0316,107.0396,2704.1644
2016-04-12 14:35:00,133.12,133.2,133.11,133.16,7137.912385073012,107.0396,107.1039,107.0316,107.0718,7137.9124
2016-04-12 14:40:00,133.17,133.21,133.16,133.17,3702.541914548404,107.0798,107.112,107.0718,107.0798,3702.5419
2016-04-12 14:45:00,133.14,133.19,133.1,133.12,3895.078420767983,107.0557,107.0959,107.0235,107.0396,3895.0784
2016-04-12 14:50:00,133.12,133.24,133.12,133.19,2301.784748512709,107.0396,107.1361,107.0396,107.0959,2301.7847
2016-04-12 14:55:00,133.16,133.17,133.08,133.12,3136.830719307734,107.0718,107.0798,107.0074,107.0396,3136.8307
2016-04-12 15:00:00,133.15,133.29,133.15,133.28,4897.782585181179,107.0637,107.1763,107.0637,107.1683,4897.7826
2016-04-12 15:05:00,133.27,133.34,133.26,133.29,3993.5100054083287,107.1602,107.2165,107.1522,107.1763,3993.51
2016-04-12 15:10:00,133.38,133.4,133.35,133.39,2518.117901568415,107.2487,107.2648,107.2245,107.2567,2518.1179
2016-04-12 15:15:00,133.4,133.44,133.36,133.44,2511.6279069767443,107.2648,107.2969,107.2326,107.2969,2511.6279
2016-04-12 15:20:00,133.41,133.41,133.24,133.27,5927.528393726338,107.2728,107.2728,107.1361,107.1602,5927.5284
2016-04-12 15:25:00,133.28,133.31,133.21,133.3,2084.369929691725,107.1683,107.1924,107.112,107.1843,2084.3699
2016-04-12 15:30:00,133.32,133.48,133.28,133.4,4434.8296376419685,107.2004,107.3291,107.1683,107.2648,4434.8296
2016-04-12 15:35:00,133.43,133.43,133.12,133.17,7674.418604651162,107.2889,107.2889,107.0396,107.0798,7674.4186
2016-04-12 15:40:00,133.16,133.34,133.16,133.22,6995.132504056246,107.0718,107.2165,107.0718,107.12,6995.1325
2016-04-12 15:45:00,133.25,133.29,133.14,133.19,9342.347214710657,107.1441,107.1763,107.0557,107.0959,9342.3472
2016-04-12 15:50:00,133.18,133.27,133.16,133.18,9085.992428339645,107.0879,107.1602,107.0718,107.0879,9085.9924
2016-04-12 15:55:00,133.21,133.41,133.17,133.33,25453.758788534346,107.112,107.2728,107.0798,107.2085,25453.7588
2016-04-13 09:30:00,134.02,134.04,133.41,133.74,15545.700378583017,107.7633,107.7794,107.2728,107.5381,15545.7004
2016-04-13 09:35:00,133.96,134.25,133.81,134.11,11114.115738236884,107.715,107.9482,107.5944,107.8357,11114.1157
2016-04-13 09:40:00,134.07,134.16,133.78,134.09,6334.234721471065,107.8035,107.8759,107.5703,107.8196,6334.2347
2016-04-13 09:45:00,134.12,134.18,133.84,133.94,3677.6636019469984,107.8437,107.8919,107.6186,107.699,3677.6636
2016-04-13 09:50:00,133.77,133.78,133.64,133.71,4415.359653866955,107.5623,107.5703,107.4577,107.514,4415.3597
2016-04-13 09:55:00,133.74,133.76,133.57,133.57,2055.164954029205,107.5381,107.5542,107.4014,107.4014,2055.165
2016-04-13 10:00:00,133.54,133.55,133.19,133.19,6355.868036776636,107.3773,107.3854,107.0959,107.0959,6355.868
2016-04-13 10:05:00,133.17,133.23,132.89,132.92,11446.187128177393,107.0798,107.1281,106.8547,106.8788,11446.1871
2016-04-13 10:10:00,132.93,133.18,132.93,133.03,24161.1681990265,106.8868,107.0879,106.8868,106.9672,24161.1682
2016-04-13 10:15:00,133.02,133.06,132.92,133.06,4911.8442401298,106.9592,106.9914,106.8788,106.9914,4911.8442
2016-04-13 10:20:00,133.08,133.14,132.97,132.97,4188.209843158464,107.0074,107.0557,106.919,106.919,4188.2098
2016-04-13 10:25:00,133.03,133.17,133.01,133.1,5282.855597620335,106.9672,107.0798,106.9512,107.0235,5282.8556
2016-04-13 10:30:00,133.1,133.13,132.98,132.98,5850.730124391563,107.0235,107.0477,106.927,106.927,5850.7301
2016-04-13 10:35:00,132.99,132.99,132.8,132.82,4186.0465116279065,106.9351,106.9351,106.7823,106.7984,4186.0465
2016-04-13 10:40:00,132.85,133.16,132.85,133.01,14165.494862087617,106.8225,107.0718,106.8225,106.9512,14165.4949
2016-04-13 10:45:00,133.02,133.13,132.96,133.07,3281.7739318550566,106.9592,107.0477,106.911,106.9994,3281.7739
2016-04-13 10:50:00,133.14,133.35,133.05,133.3,6629.529475392103,107.0557,107.2245,106.9833,107.1843,6629.5295
2016-04-13 10:55:00,133.3,133.32,133.05,133.05,4747.431043807464,107.1843,107.2004,106.9833,106.9833,4747.431
2016-04-13 11:00:00,133.06,133.16,133.02,133.11,15332.612222823149,106.9914,107.0718,106.9592,107.0316,15332.6122
2016-04-13 11:05:00,133.13,133.27,133.13,133.23,4975.662520281233,107.0477,107.1602,107.0477,107.1281,4975.6625
2016-04-13 11:10:00,133.27,133.42,133.19,133.33,17653.86695511087,107.1602,107.2808,107.0959,107.2085,17653.867
2016-04-13 11:15:00,133.4,133.4,133.18,133.25,4975.662520281233,107.2648,107.2648,107.0879,107.1441,4975.6625
2016-04-13 11:20:00,133.33,133.39,133.23,133.39,2921.5792320173064,107.2085,107.2567,107.1281,107.2567,2921.5792
2016-04-13 11:25:00,133.36,133.39,133.27,133.27,7104.380746349378,107.2326,107.2567,107.1602,107.1602,7104.3807
2016-04-13 11:30:00,133.31,133.51,133.25,133.47,23416.98215251488,107.1924,107.3532,107.1441,107.321,23416.9822
2016-04-13 11:35:00,133.46,133.46,133.29,133.3,8436.992969172525,107.313,107.313,107.1763,107.1843,8436.993
2016-04-13 11:40:00,133.3,133.4,133.3,133.35,3136.830719307734,107.1843,107.2648,107.1843,107.2245,3136.8307
2016-04-13 11:45:00,133.34,133.34,133.24,133.29,5199.567333693888,107.2165,107.2165,107.1361,107.1763,5199.5673
2016-04-13 11:50:00,133.23,133.29,133.2,133.29,3210.3839913466736,107.1281,107.1763,107.1039,107.1763,3210.384
2016-04-13 11:55:00,133.31,133.42,133.31,133.35,5354.245538128718,107.1924,107.2808,107.1924,107.2245,5354.2455
2016-04-13 12:00:00,133.3,133.3,133.2,133.21,1550.027041644132,107.1843,107.1843,107.1039,107.112,1550.027
2016-04-13 12:05:00,133.16,133.2,133.1,133.13,4762.574364521362,107.0718,107.1039,107.0235,107.0477,4762.5744
2016-04-13 12:10:00,133.13,133.29,133.13,133.21,4326.663061114115,107.0477,107.1763,107.0477,107.112,4326.6631
2016-04-13 12:15:00,133.16,133.19,133.01,133.12,9383.450513791238,107.0718,107.0959,106.9512,107.0396,9383.4505
2016-04-13 12:20:00,133.12,133.17,133.12,133.13,1341.265548945376,107.0396,107.0798,107.0396,107.0477,1341.2655
2016-04-13 12:25:00,133.13,133.18,133.1,133.1,3246.078961600865,107.0477,107.0879,107.0235,107.0235,3246.079
2016-04-13 12:30:00,133.14,133.15,132.99,133.11,10072.47160627366,107.0557,107.0637,106.9351,107.0316,10072.4716
2016-04-13 12:35:00,133.11,133.11,133.04,133.07,7247.160627366144,107.0316,107.0316,106.9753,106.9994,7247.1606
2016-04-13 12:40:00,133.11,133.13,133.05,133.05,5265.548945375878,107.0316,107.0477,106.9833,106.9833,5265.5489
2016-04-13 12:45:00,133.08,133.16,133.06,133.06,3552.190373174689,107.0074,107.0718,106.9914,106.9914,3552.1904
2016-04-13 12:50:00,133.09,133.12,133.06,133.09,4803.677663601947,107.0155,107.0396,106.9914,107.0155,4803.6777
2016-04-13 12:55:00,133.05,133.17,133.04,133.17,9762.033531638725,106.9833,107.0798,106.9753,107.0798,9762.0335
2016-04-13 13:00:00,133.18,133.21,133.16,133.16,3809.626825310979,107.0879,107.112,107.0718,107.0718,3809.6268
2016-04-13 13:05:00,133.15,133.15,133.08,133.08,1081.6657652785289,107.0637,107.0637,107.0074,107.0074,1081.6658
2016-04-13 13:10:00,133.09,133.12,133.07,133.07,6489.994591671173,107.0155,107.0396,106.9994,106.9994,6489.9946
2016-04-13 13:15:00,133.09,133.15,133.07,133.07,7356.408869659275,107.0155,107.0637,106.9994,106.9994,7356.4089
2016-04-13 13:20:00,133.1,133.14,133.1,133.13,7093.564088696592,107.0235,107.0557,107.0235,107.0477,7093.5641
2016-04-13 13:25:00,133.14,133.18,133.11,133.11,3028.664142779881,107.0557,107.0879,107.0316,107.0316,3028.6641
2016-04-13 13:30:00,133.07,133.2,133.03,133.1,37441.86046511628,106.9994,107.1039,106.9672,107.0235,37441.8605
2016-04-13 13:35:00,133.11,133.31,133.1,133.3,6218.496484586262,107.0316,107.1924,107.0235,107.1843,6218.4965
2016-04-13 13:40:00,133.32,133.36,133.3,133.34,5438.615467820443,107.2004,107.2326,107.1843,107.2165,5438.6155
2016-04-13 13:45:00,133.32,133.35,133.3,133.31,5994.591671173607,107.2004,107.2245,107.1843,107.1924,5994.5917
2016-04-13 13:50:00,133.3,133.35,133.27,133.32,6846.944294213088,107.1843,107.2245,107.1602,107.2004,6846.9443
2016-04-13 13:55:00,133.39,133.48,133.37,133.47,3408.3288263926447,107.2567,107.3291,107.2406,107.321,3408.3288
2016-04-13 14:00:00,133.5,133.53,133.46,133.48,2747.4310438074635,107.3452,107.3693,107.313,107.3291,2747.431
2016-04-13 14:05:00,133.46,133.55,133.41,133.55,4902.109248242293,107.313,107.3854,107.2728,107.3854,4902.1092
2016-04-13 14:10:00,133.51,133.55,133.41,133.41,16842.617631151974,107.3532,107.3854,107.2728,107.2728,16842.6176
2016-04-13 14:15:00,133.44,133.44,133.37,133.43,6083.288263926446,107.2969,107.2969,107.2406,107.2889,6083.2883
2016-04-13 14:20:00,133.44,133.46,133.41,133.42,3461.3304488912927,107.2969,107.313,107.2728,107.2808,3461.3304
2016-04-13 14:25:00,133.42,133.42,133.2,133.24,9848.566792861006,107.2808,107.2808,107.1039,107.1361,9848.5668
2016-04-13 14:30:00,133.25,133.34,133.21,133.21,7866.955110870741,107.1441,107.2165,107.112,107.112,7866.9551
2016-04-13 14:35:00,133.25,133.26,133.18,133.22,11427.798810167658,107.1441,107.1522,107.0879,107.12,11427.7988
2016-04-13 14:40:00,133.2,133.26,133.18,133.19,7466.738777717685,107.1039,107.1522,107.0879,107.0959,7466.7388
2016-04-13 14:45:00,133.18,133.27,133.12,133.12,4665.224445646295,107.0879,107.1602,107.0396,107.0396,4665.2244
2016-04-13 14:50:00,133.12,133.13,133.03,133.03,29700.37858301785,107.0396,107.0477,106.9672,106.9672,29700.3786
2016-04-13 14:55:00,133.07,133.22,133.06,133.21,5247.160627366144,106.9994,107.12,106.9914,107.112,5247.1606
2016-04-13 15:00:00,133.21,133.48,133.21,133.42,10883.720930232555,107.112,107.3291,107.112,107.2808,10883.7209
2016-04-13 15:05:00,133.44,133.55,133.43,133.52,6447.809626825311,107.2969,107.3854,107.2889,107.3612,6447.8096
2016-04-13 15:10:00,133.52,133.6,133.5,133.5,6286.64142779881,107.3612,107.4256,107.3452,107.3452,6286.6414
2016-04-13 15:15:00,133.5,133.54,133.44,133.5,10491.076257436453,107.3452,107.3773,107.2969,107.3452,10491.0763
2016-04-13 15:20:00,133.5,133.5,133.42,133.47,6162.249864791779,107.3452,107.3452,107.2808,107.321,6162.2499
2016-04-13 15:25:00,133.48,133.49,133.44,133.46,9030.827474310438,107.3291,107.3371,107.2969,107.313,9030.8275
2016-04-13 15:30:00,133.45,133.59,133.43,133.51,10890.210924824229,107.305,107.4175,107.2889,107.3532,10890.2109
2016-04-13 15:35:00,133.5,133.51,133.39,133.39,15551.10870740941,107.3452,107.3532,107.2567,107.2567,15551.1087
2016-04-13 15:40:00,133.37,133.45,133.34,133.41,19237.42563547864,107.2406,107.305,107.2165,107.2728,19237.4256
2016-04-13 15:45:00,133.42,133.45,133.37,133.38,21313.14223904813,107.2808,107.305,107.2406,107.2487,21313.1422
2016-04-13 15:50:00,133.36,133.38,133.33,133.34,23296.91725256896,107.2326,107.2487,107.2085,107.2165,23296.9173
2016-04-13 15:55:00,133.34,133.55,133.32,133.47,54440.23796646836,107.2165,107.3854,107.2004,107.321,54440.238
2016-04-14 09:30:00,133.99,134.05,133.73,134.05,11131.42239048134,107.7392,107.7874,107.5301,107.7874,11131.4224
2016-04-14 09:35:00,133.95,133.95,133.58,133.61,3569.4970254191453,107.707,107.707,107.4095,107.4336,3569.497
2016-04-14 09:40:00,133.71,133.77,133.43,133.64,6810.167658193618,107.514,107.5623,107.2889,107.4577,6810.1677
2016-04-14 09:45:00,133.63,133.78,133.54,133.62,26484.58626284478,107.4497,107.5703,107.3773,107.4417,26484.5863
2016-04-14 09:50:00,133.61,133.61,133.3,133.49,13580.31368307193,107.4336,107.4336,107.1843,107.3371,13580.3137
2016-04-14 09:55:00,133.49,133.69,133.45,133.5,23458.085451595456,107.3371,107.4979,107.305,107.3452,23458.0855
2016-04-14 10:00:00,133.54,133.54,133.45,133.5,4640.346133044889,107.3773,107.3773,107.305,107.3452,4640.3461
2016-04-14 10:05:00,133.5,133.69,133.43,133.69,2704.164413196322,107.3452,107.4979,107.2889,107.4979,2704.1644
2016-04-14 10:10:00,133.7,133.8,133.69,133.73,3850.730124391563,107.506,107.5864,107.4979,107.5301,3850.7301
2016-04-14 10:15:00,133.83,133.84,133.72,133.77,2129.799891833424,107.6105,107.6186,107.5221,107.5623,2129.7999
2016-04-14 10:20:00,133.69,133.89,133.69,133.89,3461.3304488912927,107.4979,107.6588,107.4979,107.6588,3461.3304
2016-04-14 10:25:00,133.78,133.9,133.7,133.82,8224.986479177935,107.5703,107.6668,107.506,107.6025,8224.9865
2016-04-14 10:30:00,133.76,133.87,133.71,133.71,2055.164954029205,107.5542,107.6427,107.514,107.514,2055.165
2016-04-14 10:35:00,133.77,133.79,133.63,133.63,2842.617631151974,107.5623,107.5783,107.4497,107.4497,2842.6176
2016-04-14 10:40:00,133.68,133.73,133.61,133.62,6537.587885343429,107.4899,107.5301,107.4336,107.4417,6537.5879
2016-04-14 10:45:00,133.67,133.67,133.43,133.46,5643.050297458085,107.4819,107.4819,107.2889,107.313,5643.0503
2016-04-14 10:50:00,133.5,133.84,133.5,133.84,4110.32990805841,107.3452,107.6186,107.3452,107.6186,4110.3299
2016-04-14 10:55:00,133.82,133.9,133.73,133.89,3468.902109248242,107.6025,107.6668,107.5301,107.6588,3468.9021
2016-04-14 11:00:00,133.91,134.02,133.81,134.02,4274.743104380746,107.6748,107.7633,107.5944,107.7633,4274.7431
2016-04-14 11:05:00,134.01,134.03,133.92,133.97,2063.818280151433,107.7552,107.7713,107.6829,107.7231,2063.8183
2016-04-14 11:10:00,134.0,134.02,133.92,133.92,4314.764737696052,107.7472,107.7633,107.6829,107.6829,4314.7647
2016-04-14 11:15:00,133.91,133.96,133.9,133.93,3785.830178474851,107.6748,107.715,107.6668,107.6909,3785.8302
2016-04-14 11:20:00,133.89,133.89,133.72,133.77,4010.816657652785,107.6588,107.6588,107.5221,107.5623,4010.8167
2016-04-14 11:25:00,133.74,133.79,133.67,133.79,3884.2617631151975,107.5381,107.5783,107.4819,107.5783,3884.2618
2016-04-14 11:30:00,133.81,133.88,133.74,133.81,4301.7847485127095,107.5944,107.6507,107.5381,107.5944,4301.7847
2016-04-14 11:35:00,133.84,133.84,133.76,133.77,2684.6944294213085,107.6186,107.6186,107.5542,107.5623,2684.6944
2016-04-14 11:40:00,133.74,133.74,133.65,133.65,2946.4575446187127,107.5381,107.5381,107.4658,107.4658,2946.4575
2016-04-14 11:45:00,133.66,133.66,133.63,133.64,1838.8318009734992,107.4738,107.4738,107.4497,107.4577,1838.8318
2016-04-14 11:50:00,133.63,133.65,133.53,133.6,4771.227690643591,107.4497,107.4658,107.3693,107.4256,4771.2277
2016-04-14 11:55:00,133.6,133.63,133.54,133.63,7095.727420227149,107.4256,107.4497,107.3773,107.4497,7095.7274
2016-04-14 12:00:00,133.57,133.63,133.51,133.53,7409.410492157923,107.4014,107.4497,107.3532,107.3693,7409.4105
2016-04-14 12:05:00,133.53,133.57,133.45,133.45,14447.80962682531,107.3693,107.4014,107.305,107.305,14447.8096
2016-04-14 12:10:00,133.47,133.49,133.42,133.48,5516.495402920497,107.321,107.3371,107.2808,107.3291,5516.4954
2016-04-14 12:15:00,133.49,133.61,133.48,133.61,3898.323418063818,107.3371,107.4336,107.3291,107.4336,3898.3234
2016-04-14 12:20:00,133.6,133.62,133.53,133.56,3246.078961600865,107.4256,107.4417,107.3693,107.3934,3246.079
2016-04-14 12:25:00,133.58,133.7,133.56,133.67,4651.162790697675,107.4095,107.506,107.3934,107.4819,4651.1628
2016-04-14 12:30:00,133.66,133.66,133.55,133.59,3355.3272038939967,107.4738,107.4738,107.3854,107.4175,3355.3272
2016-04-14 12:35:00,133.57,133.58,133.5,133.52,8369.929691725256,107.4014,107.4095,107.3452,107.3612,8369.9297
2016-04-14 12:40:00,133.53,133.68,133.52,133.68,4758.247701460248,107.3693,107.4899,107.3612,107.4899,4758.2477
2016-04-14 12:45:00,133.71,133.71,133.66,133.68,3494.862087614927,107.514,107.514,107.4738,107.4899,3494.8621
2016-04-14 12:50:00,133.7,133.74,133.67,133.71,2595.997836668469,107.506,107.5381,107.4819,107.514,2595.9978
2016-04-14 12:55:00,133.73,133.78,133.68,133.78,3136.830719307734,107.5301,107.5703,107.4899,107.5703,3136.8307
2016-04-14 13:00:00,133.79,133.86,133.76,133.82,3948.080043266631,107.5783,107.6346,107.5542,107.6025,3948.08
2016-04-14 13:05:00,133.87,133.92,133.83,133.87,4789.616008653326,107.6427,107.6829,107.6105,107.6427,4789.616
2016-04-14 13:10:00,133.86,133.9,133.82,133.88,2766.901027582477,107.6346,107.6668,107.6025,107.6507,2766.901
2016-04-14 13:15:00,133.9,133.94,133.89,133.9,3251.487290427258,107.6668,107.699,107.6588,107.6668,3251.4873
2016-04-14 13:20:00,133.92,133.92,133.82,133.82,6068.144943212547,107.6829,107.6829,107.6025,107.6025,6068.1449
2016-04-14 13:25:00,133.82,133.82,133.76,133.79,4765.819361817198,107.6025,107.6025,107.5542,107.5783,4765.8194
2016-04-14 13:30:00,133.82,133.82,133.72,133.73,5932.936722552731,107.6025,107.6025,107.5221,107.5301,5932.9367
2016-04-14 13:35:00,133.71,133.83,133.69,133.82,5457.0037858301785,107.514,107.6105,107.4979,107.6025,5457.0038
2016-04-14 13:40:00,133.78,133.96,133.78,133.9,7167.117360735532,107.5703,107.715,107.5703,107.6668,7167.1174
2016-04-14 13:45:00,133.88,133.89,133.81,133.86,7838.831800973498,107.6507,107.6588,107.5944,107.6346,7838.8318
2016-04-14 13:50:00,133.86,133.89,133.74,133.77,21638.72363439697,107.6346,107.6588,107.5381,107.5623,21638.7236
2016-04-14 13:55:00,133.78,133.78,133.7,133.71,7439.6971335857215,107.5703,107.5703,107.506,107.514,7439.6971
2016-04-14 14:00:00,133.7,133.7,133.53,133.53,7666.846944294213,107.506,107.506,107.3693,107.3693,7666.8469
2016-04-14 14:05:00,133.54,133.77,133.53,133.77,11898.323418063816,107.3773,107.5623,107.3693,107.5623,11898.3234
2016-04-14 14:10:00,133.76,133.86,133.7,133.86,11770.686857760951,107.5542,107.6346,107.506,107.6346,11770.6869
2016-04-14 14:15:00,133.87,133.93,133.85,133.91,10564.62952947539,107.6427,107.6909,107.6266,107.6748,10564.6295
2016-04-14 14:20:00,133.92,134.02,133.9,133.91,8035.694970254191,107.6829,107.7633,107.6668,107.6748,8035.695
2016-04-14 14:25:00,133.89,133.91,133.85,133.9,6161.168199026501,107.6588,107.6748,107.6266,107.6668,6161.1682
2016-04-14 14:30:00,133.9,133.9,133.85,133.89,8885.884261763114,107.6668,107.6668,107.6266,107.6588,8885.8843
2016-04-14 14:35:00,133.88,133.91,133.84,133.9,14873.985938345051,107.6507,107.6748,107.6186,107.6668,14873.9859
2016-04-14 14:40:00,133.9,133.99,133.9,133.97,5256.895619253651,107.6668,107.7392,107.6668,107.7231,5256.8956
2016-04-14 14:45:00,134.0,134.0,133.96,133.99,6434.8296376419685,107.7472,107.7472,107.715,107.7392,6434.8296
2016-04-14 14:50:00,133.98,134.05,133.96,134.05,10703.082747431044,107.7311,107.7874,107.715,107.7874,10703.0827
2016-04-14 14:55:00,134.05,134.07,133.98,134.02,7938.345051379124,107.7874,107.8035,107.7311,107.7633,7938.3451
2016-04-14 15:00:00,134.03,134.11,134.02,134.09,4871.822606814494,107.7713,107.8357,107.7633,107.8196,4871.8226
2016-04-14 15:05:00,134.07,134.08,134.03,134.05,10917.252568956192,107.8035,107.8115,107.7713,107.7874,10917.2526
2016-04-14 15:10:00,134.05,134.06,133.92,133.96,10572.201189832342,107.7874,107.7954,107.6829,107.715,10572.2012
2016-04-14 15:15:00,133.94,134.03,133.94,134.02,9874.526771227693,107.699,107.7713,107.699,107.7633,9874.5268
2016-04-14 15:20:00,134.03,134.11,134.02,134.06,10943.212547322875,107.7713,107.8357,107.7633,107.7954,10943.2125
2016-04-14 15:25:00,134.06,134.09,134.04,134.07,26159.004867495943,107.7954,107.8196,107.7794,107.8035,26159.0049
2016-04-14 15:30:00,134.06,134.22,134.05,134.2,20462.95294753921,107.7954,107.9241,107.7874,107.908,20462.9529
2016-04-14 15:35:00,134.21,134.22,134.11,134.14,27318.550567874525,107.9161,107.9241,107.8357,107.8598,27318.5506
2016-04-14 15:40:00,134.14,134.14,134.09,134.12,17466.738777717685,107.8598,107.8598,107.8196,107.8437,17466.7388
2016-04-14 15:45:00,134.11,134.17,134.08,134.15,39135.74905354245,107.8357,107.8839,107.8115,107.8678,39135.7491
2016-04-14 15:50:00,134.15,134.17,134.12,134.12,26555.97620335316,107.8678,107.8839,107.8437,107.8437,26555.9762
2016-04-14 15:55:00,134.12,134.21,134.09,134.1,52104.92157923202,107.8437,107.9161,107.8196,107.8276,52104.9216
2016-04-15 09:30:00,134.17,134.17,133.57,134.0,69898.32341806381,107.8839,107.8839,107.4014,107.7472,69898.3234
2016-04-15 09:35:00,133.96,134.02,133.69,133.69,6135.208220659816,107.715,107.7633,107.4979,107.4979,6135.2082
2016-04-15 09:40:00,133.69,133.9,133.58,133.83,9820.443482963765,107.4979,107.6668,107.4095,107.6105,9820.4435
2016-04-15 09:45:00,133.77,133.8,133.39,133.73,2812.330989724175,107.5623,107.5864,107.2567,107.5301,2812.331
2016-04-15 09:50:00,133.78,134.02,133.67,133.67,16042.184964845865,107.5703,107.7633,107.4819,107.4819,16042.185
2016-04-15 09:55:00,133.71,133.89,133.71,133.72,4646.83612763656,107.514,107.6588,107.514,107.5221,4646.8361
2016-04-15 10:00:00,133.67,133.67,133.35,133.6,4779.881016765819,107.4819,107.4819,107.2245,107.4256,4779.881
2016-04-15 10:05:00,133.53,133.84,133.53,133.81,5438.615467820443,107.3693,107.6186,107.3693,107.5944,5438.6155
2016-04-15 10:10:00,133.75,133.75,133.41,133.41,1981.611681990265,107.5462,107.5462,107.2728,107.2728,1981.6117
2016-04-15 10:15:00,133.43,133.51,133.39,133.44,2368.8480259599783,107.2889,107.3532,107.2567,107.2969,2368.848
2016-04-15 10:20:00,133.43,133.65,133.43,133.65,2944.294213088156,107.2889,107.4658,107.2889,107.4658,2944.2942
2016-04-15 10:25:00,133.64,133.92,133.59,133.92,2560.302866414278,107.4577,107.6829,107.4175,107.6829,2560.3029
2016-04-15 10:30:00,133.78,133.85,133.62,133.7,6053.001622498648,107.5703,107.6266,107.4417,107.506,6053.0016
2016-04-15 10:35:00,133.65,133.71,133.54,133.63,6705.246078961601,107.4658,107.514,107.3773,107.4497,6705.2461
2016-04-15 10:40:00,133.58,133.63,133.47,133.61,2623.039480800433,107.4095,107.4497,107.321,107.4336,2623.0395
2016-04-15 10:45:00,133.6,133.61,133.43,133.59,5600.865332612223,107.4256,107.4336,107.2889,107.4175,5600.8653
2016-04-15 10:50:00,133.58,133.65,133.5,133.6,9896.16008653326,107.4095,107.4658,107.3452,107.4256,9896.1601
2016-04-15 10:55:00,133.59,133.7,133.59,133.67,2944.294213088156,107.4175,107.506,107.4175,107.4819,2944.2942
2016-04-15 11:00:00,133.65,133.74,133.6,133.64,1838.8318009734992,107.4658,107.5381,107.4256,107.4577,1838.8318
2016-04-15 11:05:00,133.66,133.71,133.6,133.7,5700.378583017848,107.4738,107.514,107.4256,107.506,5700.3786
2016-04-15 11:10:00,133.64,133.8,133.56,133.78,6408.869659275284,107.4577,107.5864,107.3934,107.5703,6408.8697
2016-04-15 11:15:00,133.73,133.73,133.73,133.73,216.3331530557058,107.5301,107.5301,107.5301,107.5301,216.3332
2016-04-15 11:20:00,133.72,133.93,133.72,133.88,2487.8312601406165,107.5221,107.6909,107.5221,107.6507,2487.8313
2016-04-15 11:25:00,133.95,134.01,133.87,133.92,7312.060573282855,107.707,107.7552,107.6427,107.6829,7312.0606
2016-04-15 11:30:00,133.9,133.9,133.88,133.88,324.4997295835587,107.6668,107.6668,107.6507,107.6507,324.4997
2016-04-15 11:35:00,133.92,133.97,133.86,133.86,6338.56138453218,107.6829,107.7231,107.6346,107.6346,6338.5614
2016-04-15 11:40:00,133.86,133.89,133.73,133.73,5272.03893996755,107.6346,107.6588,107.5301,107.5301,5272.0389
2016-04-15 11:45:00,133.76,133.78,133.65,133.66,6565.71119524067,107.5542,107.5703,107.4658,107.4738,6565.7112
2016-04-15 11:50:00,133.72,133.86,133.68,133.86,2353.704705246079,107.5221,107.6346,107.4899,107.6346,2353.7047
2016-04-15 11:55:00,133.87,133.87,133.74,133.74,973.499188750676,107.6427,107.6427,107.5381,107.5381,973.4992
2016-04-15 12:00:00,133.74,133.75,133.71,133.74,1001.6224986479176,107.5381,107.5462,107.514,107.5381,1001.6225
2016-04-15 12:05:00,133.75,133.77,133.65,133.65,3103.2990805841,107.5462,107.5623,107.4658,107.4658,3103.2991
2016-04-15 12:10:00,133.67,133.85,133.64,133.7,11465.657111952409,107.4819,107.6266,107.4577,107.506,11465.6571
2016-04-15 12:15:00,133.7,133.75,133.7,133.75,216.3331530557058,107.506,107.5462,107.506,107.5462,216.3332
2016-04-15 12:20:00,133.74,133.74,133.62,133.64,13304.488912925906,107.5381,107.5381,107.4417,107.4577,13304.4889
2016-04-15 12:25:00,133.66,133.68,133.64,133.67,9352.08220659816,107.4738,107.4899,107.4577,107.4819,9352.0822
2016-04-15 12:30:00,133.68,133.78,133.65,133.78,12401.297998918331,107.4899,107.5703,107.4658,107.5703,12401.298
2016-04-15 12:35:00,133.78,133.78,133.65,133.7,13683.07193077339,107.5703,107.5703,107.4658,107.506,13683.0719
2016-04-15 12:40:00,133.71,133.75,133.65,133.75,1946.998377501352,107.514,107.5462,107.4658,107.5462,1946.9984
2016-04-15 12:45:00,133.72,133.72,133.67,133.68,2719.307733910221,107.5221,107.5221,107.4819,107.4899,2719.3077
2016-04-15 12:50:00,133.68,133.91,133.67,133.74,19041.64413196322,107.4899,107.6748,107.4819,107.5381,19041.6441
2016-04-15 12:55:00,133.74,133.76,133.67,133.7,2129.799891833424,107.5381,107.5542,107.4819,107.506,2129.7999
2016-04-15 13:00:00,133.7,133.82,133.7,133.78,2382.909680908599,107.506,107.6025,107.506,107.5703,2382.9097
2016-04-15 13:05:00,133.82,133.82,133.75,133.77,1297.9989183342348,107.6025,107.6025,107.5462,107.5623,1297.9989
2016-04-15 13:10:00,133.78,133.89,133.76,133.89,2577.6095186587345,107.5703,107.6588,107.5542,107.6588,2577.6095
2016-04-15 13:15:00,133.9,133.93,133.84,133.84,14787.452677122768,107.6668,107.6909,107.6186,107.6186,14787.4527
2016-04-15 13:20:00,133.85,134.0,133.85,133.91,16213.08815575987,107.6266,107.7472,107.6266,107.6748,16213.0882
2016-04-15 13:25:00,133.9,134.01,133.88,133.92,14148.188209843158,107.6668,107.7552,107.6507,107.6829,14148.1882
2016-04-15 13:30:00,133.93,133.99,133.9,133.96,8650.081124932396,107.6909,107.7392,107.6668,107.715,8650.0811
2016-04-15 13:35:00,133.97,133.99,133.83,133.96,2974.5808545159543,107.7231,107.7392,107.6105,107.715,2974.5809
2016-04-15 13:40:00,133.96,133.97,133.63,133.65,33627.90697674418,107.715,107.7231,107.4497,107.4658,33627.907
2016-04-15 13:45:00,133.65,133.74,133.64,133.66,7182.260681449432,107.4658,107.5381,107.4577,107.4738,7182.2607
2016-04-15 13:50:00,133.72,133.77,133.67,133.67,3915.6300703082734,107.5221,107.5623,107.4819,107.4819,3915.6301
2016-04-15 13:55:00,133.68,133.72,133.66,133.68,2390.481341265549,107.4899,107.5221,107.4738,107.4899,2390.4813
2016-04-15 14:00:00,133.7,133.77,133.67,133.75,6580.85451595457,107.506,107.5623,107.4819,107.5462,6580.8545
2016-04-15 14:05:00,133.75,133.78,133.71,133.76,2055.164954029205,107.5462,107.5703,107.514,107.5542,2055.165
2016-04-15 14:10:00,133.71,133.71,133.61,133.61,4024.878312601406,107.514,107.514,107.4336,107.4336,4024.8783
2016-04-15 14:15:00,133.61,133.66,133.6,133.61,3502.4337479718765,107.4336,107.4738,107.4256,107.4336,3502.4337
2016-04-15 14:20:00,133.61,133.66,133.56,133.64,3461.3304488912927,107.4336,107.4738,107.3934,107.4577,3461.3304
2016-04-15 14:25:00,133.6,133.67,133.57,133.67,1730.6652244456463,107.4256,107.4819,107.4014,107.4819,1730.6652
2016-04-15 14:30:00,133.69,133.74,133.65,133.74,4594.916170903191,107.4979,107.5381,107.4658,107.5381,4594.9162
2016-04-15 14:35:00,133.7,133.95,133.69,133.95,6182.801514332071,107.506,107.707,107.4979,107.707,6182.8015
2016-04-15 14:40:00,133.95,134.0,133.89,133.94,9410.4921579232,107.707,107.7472,107.6588,107.699,9410.4922
2016-04-15 14:45:00,133.96,133.99,133.94,133.96,3871.281773931855,107.715,107.7392,107.699,107.715,3871.2818
2016-04-15 14:50:00,133.95,133.97,133.93,133.96,3534.8837209302324,107.707,107.7231,107.6909,107.715,3534.8837
2016-04-15 14:55:00,133.92,134.07,133.91,134.07,10342.888047593293,107.6829,107.8035,107.6748,107.8035,10342.888
2016-04-15 15:00:00,134.06,134.09,133.97,134.09,7582.477014602487,107.7954,107.8196,107.7231,107.8196,7582.477
2016-04-15 15:05:00,134.12,134.12,134.06,134.1,4377.501352082207,107.8437,107.8437,107.7954,107.8276,4377.5014
2016-04-15 15:10:00,134.1,134.25,134.1,134.14,15319.632233639804,107.8276,107.9482,107.8276,107.8598,15319.6322
2016-04-15 15:15:00,134.13,134.13,134.03,134.09,3831.2601406165495,107.8517,107.8517,107.7713,107.8196,3831.2601
2016-04-15 15:20:00,134.1,134.14,134.09,134.12,6046.511627906976,107.8276,107.8598,107.8196,107.8437,6046.5116
2016-04-15 15:25:00,134.08,134.11,134.07,134.08,11467.820443482964,107.8115,107.8357,107.8035,107.8115,11467.8204
2016-04-15 15:30:00,134.08,134.17,134.08,134.09,6617.63115197404,107.8115,107.8839,107.8115,107.8196,6617.6312
2016-04-15 15:35:00,134.09,134.12,134.03,134.04,7726.338561384532,107.8196,107.8437,107.7713,107.7794,7726.3386
2016-04-15 15:40:00,134.03,134.07,134.02,134.05,9194.159004867495,107.7713,107.8035,107.7633,107.7874,9194.159
2016-04-15 15:45:00,134.05,134.08,133.98,134.03,9476.473769605193,107.7874,107.8115,107.7311,107.7713,9476.4738
2016-04-15 15:50:00,134.02,134.1,134.02,134.05,13646.29529475392,107.7633,107.8276,107.7633,107.7874,13646.2953
2016-04-15 15:55:00,134.06,134.21,134.05,134.09,26599.242833964305,107.7954,107.9161,107.7874,107.8196,26599.2428
2016-04-18 09:30:00,133.74,133.89,133.25,133.37,9670.091941590048,107.5381,107.6588,107.1441,107.2406,9670.0919
2016-04-18 09:35:00,133.32,134.02,133.32,133.97,2163.3315305570577,107.2004,107.7633,107.2004,107.7231,2163.3315
2016-04-18 09:40:00,133.97,134.06,133.88,133.93,3023.255813953488,107.7231,107.7954,107.6507,107.6909,3023.2558
2016-04-18 09:45:00,133.96,134.16,133.85,134.16,2928.0692266089777,107.715,107.8759,107.6266,107.8759,2928.0692
2016-04-18 09:50:00,134.12,134.17,133.99,134.13,4116.819902650081,107.8437,107.8839,107.7392,107.8517,4116.8199
2016-04-18 09:55:00,134.21,134.3,134.08,134.22,7166.035694970254,107.9161,107.9884,107.8115,107.9241,7166.0357
2016-04-18 10:00:00,134.22,135.15,134.12,134.33,85172.52568956192,107.9241,108.6719,107.8437,108.0126,85172.5257
2016-04-18 10:05:00,134.23,134.54,134.16,134.54,2731.2060573282856,107.9321,108.1814,107.8759,108.1814,2731.2061
2016-04-18 10:10:00,134.53,134.61,134.39,134.54,2109.248242293131,108.1734,108.2377,108.0608,108.1814,2109.2482
2016-04-18 10:15:00,134.61,134.64,134.4,134.46,3411.57382368848,108.2377,108.2618,108.0688,108.1171,3411.5738
2016-04-18 10:20:00,134.37,134.63,134.37,134.63,2487.8312601406165,108.0447,108.2538,108.0447,108.2538,2487.8313
2016-04-18 10:25:00,134.48,134.63,134.44,134.63,1904.8134126554887,108.1332,108.2538,108.101,108.2538,1904.8134
2016-04-18 10:30:00,134.64,134.91,134.64,134.9,4867.49594375338,108.2618,108.4789,108.2618,108.4709,4867.4959
2016-04-18 10:35:00,134.82,134.9,134.69,134.72,3764.1968631692807,108.4066,108.4709,108.302,108.3261,3764.1969
2016-04-18 10:40:00,134.67,134.82,134.61,134.65,2920.497566252028,108.2859,108.4066,108.2377,108.2699,2920.4976
2016-04-18 10:45:00,134.59,134.62,134.44,134.52,4235.803136830719,108.2216,108.2457,108.101,108.1653,4235.8031
2016-04-18 10:50:00,134.56,134.8,134.56,134.79,3418.063818280152,108.1975,108.3905,108.1975,108.3824,3418.0638
2016-04-18 10:55:00,134.78,134.97,134.76,134.88,2986.4791779340185,108.3744,108.5272,108.3583,108.4548,2986.4792
2016-04-18 11:00:00,134.88,134.88,134.65,134.65,3446.187128177393,108.4548,108.4548,108.2699,108.2699,3446.1871
2016-04-18 11:05:00,134.64,134.74,134.64,134.67,1685.235262303948,108.2618,108.3422,108.2618,108.2859,1685.2353
2016-04-18 11:10:00,134.66,134.86,134.66,134.86,1634.3969713358572,108.2779,108.4387,108.2779,108.4387,1634.397
2016-04-18 11:15:00,134.88,135.01,134.84,134.88,4761.492698756084,108.4548,108.5593,108.4226,108.4548,4761.4927
2016-04-18 11:20:00,134.95,134.97,134.8,134.89,3611.681990265008,108.5111,108.5272,108.3905,108.4628,3611.682
2016-04-18 11:25:00,134.89,134.89,134.73,134.73,3563.0070308274744,108.4628,108.4628,108.3342,108.3342,3563.007
2016-04-18 11:30:00,134.77,134.88,134.71,134.74,6841.535965386695,108.3663,108.4548,108.3181,108.3422,6841.536
2016-04-18 11:35:00,134.73,134.76,134.69,134.72,3208.2206598161165,108.3342,108.3583,108.302,108.3261,3208.2207
2016-04-18 11:40:00,134.72,134.88,134.71,134.85,7950.243374797187,108.3261,108.4548,108.3181,108.4307,7950.2434
2016-04-18 11:45:00,134.88,134.96,134.85,134.9,2813.4126554894538,108.4548,108.5191,108.4307,108.4709,2813.4127
2016-04-18 11:50:00,134.88,134.99,134.87,134.91,4001.081665765279,108.4548,108.5432,108.4468,108.4789,4001.0817
2016-04-18 11:55:00,134.97,135.07,134.91,135.0,2305.029745808545,108.5272,108.6076,108.4789,108.5513,2305.0297
2016-04-18 12:00:00,135.04,135.08,135.0,135.02,9489.453758788532,108.5835,108.6156,108.5513,108.5674,9489.4538
2016-04-18 12:05:00,135.03,135.06,134.98,135.0,5951.325040562466,108.5754,108.5995,108.5352,108.5513,5951.325
2016-04-18 12:10:00,135.05,135.07,135.0,135.03,4300.703082747431,108.5915,108.6076,108.5513,108.5754,4300.7031
2016-04-18 12:15:00,135.0,135.07,135.0,135.0,2603.569497025419,108.5513,108.6076,108.5513,108.5513,2603.5695
2016-04-18 12:20:00,135.02,135.19,135.02,135.19,1189.8323418063817,108.5674,108.7041,108.5674,108.7041,1189.8323
2016-04-18 12:25:00,135.21,135.25,135.16,135.2,2579.772850189292,108.7201,108.7523,108.6799,108.7121,2579.7729
2016-04-18 12:30:00,135.17,135.37,135.13,135.36,4002.163331530557,108.688,108.8488,108.6558,108.8408,4002.1633
2016-04-18 12:35:00,135.34,135.34,135.19,135.24,1984.8566792861009,108.8247,108.8247,108.7041,108.7443,1984.8567
2016-04-18 12:40:00,135.2,135.22,135.17,135.22,2444.5646295294755,108.7121,108.7282,108.688,108.7282,2444.5646
2016-04-18 12:45:00,135.22,135.24,135.13,135.23,1984.8566792861009,108.7282,108.7443,108.6558,108.7362,1984.8567
2016-04-18 12:50:00,135.18,135.22,135.17,135.18,977.82585181179,108.696,108.7282,108.688,108.696,977.8259
2016-04-18 12:55:00,135.2,135.28,135.15,135.2,3585.722011898323,108.7121,108.7764,108.6719,108.7121,3585.722
2016-04-18 13:00:00,135.24,135.24,135.12,135.13,2028.1233098972416,108.7443,108.7443,108.6478,108.6558,2028.1233
2016-04-18 13:05:00,135.17,135.17,135.06,135.08,5823.6884802596,108.688,108.688,108.5995,108.6156,5823.6885
2016-04-18 13:10:00,135.11,135.11,134.95,134.97,18226.06814494321,108.6397,108.6397,108.5111,108.5272,18226.0681
2016-04-18 13:15:00,134.94,134.96,134.88,134.96,8100.594916170903,108.503,108.5191,108.4548,108.5191,8100.5949
2016-04-18 13:20:00,135.0,135.05,134.97,135.01,4224.986479177934,108.5513,108.5915,108.5272,108.5593,4224.9865
2016-04-18 13:25:00,135.04,135.08,135.01,135.07,865.3326122228232,108.5835,108.6156,108.5593,108.6076,865.3326
2016-04-18 13:30:00,135.08,135.14,135.0,135.0,6215.251487290427,108.6156,108.6639,108.5513,108.5513,6215.2515
2016-04-18 13:35:00,135.02,135.02,134.99,135.0,5599.7836668469445,108.5674,108.5674,108.5432,108.5513,5599.7837
2016-04-18 13:40:00,134.99,135.11,134.99,135.11,2597.079502433748,108.5432,108.6397,108.5432,108.6397,2597.0795
2016-04-18 13:45:00,135.08,135.12,135.0,135.0,4171.984856679286,108.6156,108.6478,108.5513,108.5513,4171.9849
2016-04-18 13:50:00,135.0,135.13,134.99,135.13,4964.845862628447,108.5513,108.6558,108.5432,108.6558,4964.8459
2016-04-18 13:55:00,135.16,135.16,135.03,135.08,3591.130340724716,108.6799,108.6799,108.5754,108.6156,3591.1303
2016-04-18 14:00:00,135.08,135.08,134.85,134.87,3136.830719307734,108.6156,108.6156,108.4307,108.4468,3136.8307
2016-04-18 14:05:00,134.88,134.89,134.8,134.85,2961.600865332612,108.4548,108.4628,108.3905,108.4307,2961.6009
2016-04-18 14:10:00,134.8,134.91,134.8,134.89,3115.1974040021632,108.3905,108.4789,108.3905,108.4628,3115.1974
2016-04-18 14:15:00,134.94,135.04,134.9,134.95,4021.63331530557,108.503,108.5835,108.4709,108.5111,4021.6333
2016-04-18 14:20:00,135.02,135.2,135.02,135.16,5191.995673336939,108.5674,108.7121,108.5674,108.6799,5191.9957
2016-04-18 14:25:00,135.11,135.22,135.02,135.03,6877.230935640887,108.6397,108.7282,108.5674,108.5754,6877.2309
2016-04-18 14:30:00,135.03,135.09,135.0,135.08,4644.672796106003,108.5754,108.6237,108.5513,108.6156,4644.6728
2016-04-18 14:35:00,135.05,135.29,134.99,135.29,6819.902650081125,108.5915,108.7845,108.5432,108.7845,6819.9027
2016-04-18 14:40:00,135.29,135.36,135.23,135.35,6034.613304488913,108.7845,108.8408,108.7362,108.8327,6034.6133
2016-04-18 14:45:00,135.31,135.46,135.29,135.41,3089.2374256354788,108.8006,108.9212,108.7845,108.881,3089.2374
2016-04-18 14:50:00,135.44,135.44,135.31,135.32,4863.169280692266,108.9051,108.9051,108.8006,108.8086,4863.1693
2016-04-18 14:55:00,135.33,135.33,135.26,135.32,5001.622498647917,108.8166,108.8166,108.7603,108.8086,5001.6225
2016-04-18 15:00:00,135.3,135.37,135.26,135.27,6407.787993510005,108.7925,108.8488,108.7603,108.7684,6407.788
2016-04-18 15:05:00,135.26,135.29,135.18,135.18,12571.119524067062,108.7603,108.7845,108.696,108.696,12571.1195
2016-04-18 15:10:00,135.17,135.2,135.02,135.02,7035.154137371552,108.688,108.7121,108.5674,108.5674,7035.1541
2016-04-18 15:15:00,135.04,135.24,135.0,135.24,4654.40778799351,108.5835,108.7443,108.5513,108.7443,4654.4078
2016-04-18 15:20:00,135.22,135.31,135.21,135.25,7717.685235262304,108.7282,108.8006,108.7201,108.7523,7717.6852
2016-04-18 15:25:00,135.25,135.31,135.22,135.27,5624.66197944835,108.7523,108.8006,108.7282,108.7684,5624.662
2016-04-18 15:30:00,135.27,135.27,135.19,135.22,7728.501892915089,108.7684,108.7684,108.7041,108.7282,7728.5019
2016-04-18 15:35:00,135.24,135.24,135.16,135.16,11448.35045970795,108.7443,108.7443,108.6799,108.6799,11448.3505
2016-04-18 15:40:00,135.16,135.22,135.14,135.22,12313.683071930773,108.6799,108.7282,108.6639,108.7282,12313.6831
2016-04-18 15:45:00,135.2,135.27,135.2,135.2,14934.559221200649,108.7121,108.7684,108.7121,108.7121,14934.5592
2016-04-18 15:50:00,135.2,135.25,135.18,135.25,18389.39967550027,108.7121,108.7523,108.696,108.7523,18389.3997
2016-04-18 15:55:00,135.26,135.46,135.25,135.39,88367.7663601947,108.7603,108.9212,108.7523,108.8649,88367.7664
2016-04-19 09:30:00,136.31,136.36,135.57,136.29,26698.75608436993,109.6046,109.6448,109.0096,109.5886,26698.7561
2016-04-19 09:35:00,136.29,136.64,136.27,136.41,17094.64575446187,109.5886,109.87,109.5725,109.685,17094.6458
2016-04-19 09:40:00,136.33,136.47,136.31,136.41,28896.7009194159,109.6207,109.7333,109.6046,109.685,28896.7009
2016-04-19 09:45:00,136.47,136.55,136.31,136.48,35803.136830719304,109.7333,109.7976,109.6046,109.7413,35803.1368
2016-04-19 09:50:00,136.54,136.76,136.48,136.67,5408.328826392644,109.7896,109.9665,109.7413,109.8941,5408.3288
2016-04-19 09:55:00,136.74,137.25,136.74,137.18,14018.388318009736,109.9504,110.3605,109.9504,110.3042,14018.3883
2016-04-19 10:00:00,137.2,137.29,137.12,137.24,12322.336398053,110.3203,110.3926,110.2559,110.3524,12322.3364
2016-04-19 10:05:00,137.29,137.55,137.28,137.53,7768.523526230395,110.3926,110.6017,110.3846,110.5856,7768.5235
2016-04-19 10:10:00,137.49,137.53,137.16,137.16,22321.25473228772,110.5535,110.5856,110.2881,110.2881,22321.2547
2016-04-19 10:15:00,137.22,137.33,137.17,137.22,8981.070849107626,110.3364,110.4248,110.2961,110.3364,8981.0708
2016-04-19 10:20:00,137.32,137.38,137.14,137.14,9035.154137371552,110.4168,110.465,110.272,110.272,9035.1541
2016-04-19 10:25:00,137.16,137.54,137.06,137.5,9308.81557598702,110.2881,110.5937,110.2077,110.5615,9308.8156
2016-04-19 10:30:00,137.53,137.72,137.52,137.72,11379.123850730124,110.5856,110.7384,110.5776,110.7384,11379.1239
2016-04-19 10:35:00,137.7,137.73,137.3,137.39,16284.478096268253,110.7223,110.7464,110.4007,110.473,16284.4781
2016-04-19 10:40:00,137.3,137.53,137.3,137.44,7535.9653866955105,110.4007,110.5856,110.4007,110.5133,7535.9654
2016-04-19 10:45:00,137.44,137.66,137.32,137.66,8302.866414277987,110.5133,110.6901,110.4168,110.6901,8302.8664
2016-04-19 10:50:00,137.69,137.73,137.57,137.66,13876.690102758248,110.7143,110.7464,110.6178,110.6901,13876.6901
2016-04-19 10:55:00,137.67,137.7,137.57,137.6,11041.644131963223,110.6982,110.7223,110.6178,110.6419,11041.6441
2016-04-19 11:00:00,137.56,137.61,137.45,137.45,7428.880475932937,110.6097,110.6499,110.5213,110.5213,7428.8805
2016-04-19 11:05:00,137.49,137.65,137.45,137.65,10562.466197944836,110.5535,110.6821,110.5213,110.6821,10562.4662
2016-04-19 11:10:00,137.65,137.66,137.45,137.49,8458.626284478096,110.6821,110.6901,110.5213,110.5535,8458.6263
2016-04-19 11:15:00,137.48,137.59,137.47,137.57,3339.102217414819,110.5454,110.6339,110.5374,110.6178,3339.1022
2016-04-19 11:20:00,137.6,137.6,137.44,137.44,9215.792320173066,110.6419,110.6419,110.5133,110.5133,9215.7923
2016-04-19 11:25:00,137.45,137.47,137.36,137.36,6074.634937804219,110.5213,110.5374,110.4489,110.4489,6074.6349
2016-04-19 11:30:00,137.36,137.39,137.25,137.39,15278.52893455922,110.4489,110.473,110.3605,110.473,15278.5289
2016-04-19 11:35:00,137.4,137.57,137.39,137.52,5075.1757706868575,110.4811,110.6178,110.473,110.5776,5075.1758
2016-04-19 11:40:00,137.51,137.57,137.46,137.53,18788.534342888048,110.5695,110.6178,110.5293,110.5856,18788.5343
2016-04-19 11:45:00,137.51,137.51,137.33,137.33,11400.757166035695,110.5695,110.5695,110.4248,110.4248,11400.7572
2016-04-19 11:50:00,137.37,137.37,137.16,137.21,11054.624121146566,110.457,110.457,110.2881,110.3283,11054.6241
2016-04-19 11:55:00,137.2,137.33,137.17,137.21,7613.845321795565,110.3203,110.4248,110.2961,110.3283,7613.8453
2016-04-19 12:00:00,137.21,137.23,137.08,137.09,5849.648458626284,110.3283,110.3444,110.2238,110.2318,5849.6485
2016-04-19 12:05:00,137.08,137.14,137.08,137.12,4943.212547322877,110.2238,110.272,110.2238,110.2559,4943.2125
2016-04-19 12:10:00,137.12,137.21,137.01,137.09,8524.607896160087,110.2559,110.3283,110.1675,110.2318,8524.6079
2016-04-19 12:15:00,137.09,137.16,137.01,137.09,5981.6116819902645,110.2318,110.2881,110.1675,110.2318,5981.6117
2016-04-19 12:20:00,137.14,137.19,137.09,137.17,4875.06760411033,110.272,110.3122,110.2318,110.2961,4875.0676
2016-04-19 12:25:00,137.15,137.27,137.14,137.21,4759.329367225527,110.2801,110.3766,110.272,110.3283,4759.3294
2016-04-19 12:30:00,137.21,137.27,137.09,137.25,8338.561384532179,110.3283,110.3766,110.2318,110.3605,8338.5614
2016-04-19 12:35:00,137.21,137.37,137.11,137.21,10394.808004326662,110.3283,110.457,110.2479,110.3283,10394.808
2016-04-19 12:40:00,137.18,137.22,137.14,137.22,2704.164413196322,110.3042,110.3364,110.272,110.3364,2704.1644
2016-04-19 12:45:00,137.23,137.29,137.11,137.13,6131.96322336398,110.3444,110.3926,110.2479,110.264,6131.9632
2016-04-19 12:50:00,137.14,137.29,137.14,137.21,14060.573282855596,110.272,110.3926,110.272,110.3283,14060.5733
2016-04-19 12:55:00,137.18,137.22,137.12,137.21,4328.8263926446725,110.3042,110.3364,110.2559,110.3283,4328.8264
2016-04-19 13:00:00,137.21,137.22,137.11,137.2,6202.271498107085,110.3283,110.3364,110.2479,110.3203,6202.2715
2016-04-19 13:05:00,137.19,137.22,137.08,137.22,5226.608977825852,110.3122,110.3364,110.2238,110.3364,5226.609
2016-04-19 13:10:00,137.2,137.3,137.16,137.2,9627.906976744183,110.3203,110.4007,110.2881,110.3203,9627.907
2016-04-19 13:15:00,137.19,137.23,137.11,137.13,4488.912925905895,110.3122,110.3444,110.2479,110.264,4488.9129
2016-04-19 13:20:00,137.15,137.28,137.12,137.28,4230.394808004327,110.2801,110.3846,110.2559,110.3846,4230.3948
2016-04-19 13:25:00,137.24,137.33,137.16,137.21,9805.300162249863,110.3524,110.4248,110.2881,110.3283,9805.3002
2016-04-19 13:30:00,137.16,137.24,137.11,137.19,7824.770146024878,110.2881,110.3524,110.2479,110.3122,7824.7701
2016-04-19 13:35:00,137.14,137.29,137.1,137.29,6303.948080043267,110.272,110.3926,110.2399,110.3926,6303.9481
2016-04-19 13:40:00,137.3,137.33,137.2,137.31,8736.614386154677,110.4007,110.4248,110.3203,110.4087,8736.6144
2016-04-19 13:45:00,137.33,137.43,137.33,137.43,5625.743645213629,110.4248,110.5052,110.4248,110.5052,5625.7436
2016-04-19 13:50:00,137.42,137.42,137.28,137.32,8321.254732287724,110.4972,110.4972,110.3846,110.4168,8321.2547
2016-04-19 13:55:00,137.32,137.44,137.31,137.37,8034.613304488913,110.4168,110.5133,110.4087,110.457,8034.6133
2016-04-19 14:00:00,137.36,137.41,137.34,137.34,6730.124391563007,110.4489,110.4891,110.4328,110.4328,6730.1244
2016-04-19 14:05:00,137.32,137.33,137.2,137.33,13432.125473228773,110.4168,110.4248,110.3203,110.4248,13432.1255
2016-04-19 14:10:00,137.32,137.33,137.24,137.28,16218.49648458626,110.4168,110.4248,110.3524,110.3846,16218.4965
2016-04-19 14:15:00,137.28,137.33,137.26,137.28,10876.149269875608,110.3846,110.4248,110.3685,110.3846,10876.1493
2016-04-19 14:20:00,137.27,137.33,137.18,137.26,11389.94050838291,110.3766,110.4248,110.3042,110.3685,11389.9405
2016-04-19 14:25:00,137.26,137.32,137.2,137.21,13352.08220659816,110.3685,110.4168,110.3203,110.3283,13352.0822
2016-04-19 14:30:00,137.21,137.37,137.21,137.27,9296.917252568956,110.3283,110.457,110.3283,110.3766,9296.9173
2016-04-19 14:35:00,137.27,137.37,137.26,137.33,8337.479718766901,110.3766,110.457,110.3685,110.4248,8337.4797
2016-04-19 14:40:00,137.33,137.44,137.31,137.44,8839.372633856137,110.4248,110.5133,110.4087,110.5133,8839.3726
2016-04-19 14:45:00,137.45,137.56,137.42,137.55,8653.32612222823,110.5213,110.6097,110.4972,110.6017,8653.3261
2016-04-19 14:50:00,137.54,137.55,137.42,137.5,10750.6760411033,110.5937,110.6017,110.4972,110.5615,10750.676
2016-04-19 14:55:00,137.54,137.59,137.51,137.52,9476.473769605193,110.5937,110.6339,110.5695,110.5776,9476.4738
2016-04-19 15:00:00,137.49,137.64,137.41,137.61,7726.338561384532,110.5535,110.6741,110.4891,110.6499,7726.3386
2016-04-19 15:05:00,137.6,137.78,137.57,137.76,11833.423472147106,110.6419,110.7866,110.6178,110.7706,11833.4235
2016-04-19 15:10:00,137.77,137.88,137.67,137.78,12844.780962682533,110.7786,110.867,110.6982,110.7866,12844.781
2016-04-19 15:15:00,137.82,137.82,137.7,137.7,6849.107625743645,110.8188,110.8188,110.7223,110.7223,6849.1076
2016-04-19 15:20:00,137.72,137.84,137.72,137.84,7747.971876690102,110.7384,110.8349,110.7384,110.8349,7747.9719
2016-04-19 15:25:00,137.82,137.83,137.74,137.81,12580.85451595457,110.8188,110.8268,110.7545,110.8108,12580.8545
2016-04-19 15:30:00,137.81,137.82,137.71,137.72,10796.106003244997,110.8108,110.8188,110.7304,110.7384,10796.106
2016-04-19 15:35:00,137.75,137.82,137.7,137.76,12686.857760951863,110.7625,110.8188,110.7223,110.7706,12686.8578
2016-04-19 15:40:00,137.74,137.85,137.74,137.78,25393.185505678743,110.7545,110.8429,110.7545,110.7866,25393.1855
2016-04-19 15:45:00,137.81,137.88,137.77,137.88,24189.291508923743,110.8108,110.867,110.7786,110.867,24189.2915
2016-04-19 15:50:00,137.87,137.93,137.81,137.86,40260.68144943212,110.859,110.9073,110.8108,110.851,40260.6814
2016-04-19 15:55:00,137.85,137.94,137.81,137.93,78931.31422390482,110.8429,110.9153,110.8108,110.9073,78931.3142
2016-04-20 09:30:00,138.06,138.06,137.82,137.89,10804.759329367223,111.0118,111.0118,110.8188,110.8751,10804.7593
2016-04-20 09:35:00,137.82,137.94,137.32,137.33,10234.72147106544,110.8188,110.9153,110.4168,110.4248,10234.7215
2016-04-20 09:40:00,137.35,137.45,137.26,137.36,2616.549486208761,110.4409,110.5213,110.3685,110.4489,2616.5495
2016-04-20 09:45:00,137.32,137.58,137.32,137.48,3785.830178474851,110.4168,110.6258,110.4168,110.5454,3785.8302
2016-04-20 09:50:00,137.49,137.75,137.34,137.34,22901.02758247701,110.5535,110.7625,110.4328,110.4328,22901.0276
2016-04-20 09:55:00,137.32,137.66,137.23,137.65,19091.40075716604,110.4168,110.6901,110.3444,110.6821,19091.4008
2016-04-20 10:00:00,137.59,137.69,137.42,137.49,13783.666846944294,110.6339,110.7143,110.4972,110.5535,13783.6668
2016-04-20 10:05:00,137.54,137.55,137.41,137.46,5936.181719848567,110.5937,110.6017,110.4891,110.5293,5936.1817
2016-04-20 10:10:00,137.59,137.73,137.55,137.65,6642.509464575446,110.6339,110.7464,110.6017,110.6821,6642.5095
2016-04-20 10:15:00,137.65,137.67,137.27,137.27,10956.19253650622,110.6821,110.6982,110.3766,110.3766,10956.1925
2016-04-20 10:20:00,137.21,137.35,137.18,137.28,4254.191454840454,110.3283,110.4409,110.3042,110.3846,4254.1915
2016-04-20 10:25:00,137.33,137.33,137.21,137.26,1652.7852893455922,110.4248,110.4248,110.3283,110.3685,1652.7853
2016-04-20 10:30:00,137.33,137.44,137.24,137.44,3379.123850730124,110.4248,110.5133,110.3524,110.5133,3379.1239
2016-04-20 10:35:00,137.43,137.43,137.01,137.12,11028.66414277988,110.5052,110.5052,110.1675,110.2559,11028.6641
2016-04-20 10:40:00,137.04,137.22,137.04,137.22,2252.028123309897,110.1916,110.3364,110.1916,110.3364,2252.0281
2016-04-20 10:45:00,137.26,137.3,137.18,137.18,2287.7230935640887,110.3685,110.4007,110.3042,110.3042,2287.7231
2016-04-20 10:50:00,137.18,137.25,137.12,137.18,2488.912925905895,110.3042,110.3605,110.2559,110.3042,2488.9129
2016-04-20 10:55:00,137.23,137.31,137.12,137.12,2657.652785289345,110.3444,110.4087,110.2559,110.2559,2657.6528
2016-04-20 11:00:00,137.14,137.21,137.11,137.21,1124.93239588967,110.272,110.3283,110.2479,110.3283,1124.9324
2016-04-20 11:05:00,137.19,137.21,137.08,137.14,3785.830178474851,110.3122,110.3283,110.2238,110.272,3785.8302
2016-04-20 11:10:00,137.14,137.29,137.12,137.2,8788.534342888048,110.272,110.3926,110.2559,110.3203,8788.5343
2016-04-20 11:15:00,137.16,137.38,137.16,137.28,2796.1060032449973,110.2881,110.465,110.2881,110.3846,2796.106
2016-04-20 11:20:00,137.29,137.33,137.16,137.24,4219.578150351541,110.3926,110.4248,110.2881,110.3524,4219.5782
2016-04-20 11:25:00,137.3,137.32,137.25,137.27,3190.9140075716605,110.4007,110.4168,110.3605,110.3766,3190.914
2016-04-20 11:30:00,137.32,137.33,137.25,137.27,4329.908058409951,110.4168,110.4248,110.3605,110.3766,4329.9081
2016-04-20 11:35:00,137.24,137.28,137.11,137.21,8925.90589507842,110.3524,110.3846,110.2479,110.3283,8925.9059
2016-04-20 11:40:00,137.27,137.4,137.21,137.4,3619.2536506219576,110.3766,110.4811,110.3283,110.4811,3619.2537
2016-04-20 11:45:00,137.4,137.54,137.29,137.29,3512.1687398593835,110.4811,110.5937,110.3926,110.3926,3512.1687
2016-04-20 11:50:00,137.29,137.42,137.26,137.35,6254.191454840454,110.3926,110.4972,110.3685,110.4409,6254.1915
2016-04-20 11:55:00,137.35,137.35,137.22,137.27,2379.6646836127634,110.4409,110.4409,110.3364,110.3766,2379.6647
2016-04-20 12:00:00,137.28,137.28,137.2,137.21,2218.496484586263,110.3846,110.3846,110.3203,110.3283,2218.4965
2016-04-20 12:05:00,137.23,137.31,137.23,137.24,2324.4997295835587,110.3444,110.4087,110.3444,110.3524,2324.4997
2016-04-20 12:10:00,137.25,137.26,137.21,137.21,989.724175229854,110.3605,110.3685,110.3283,110.3283,989.7242
2016-04-20 12:15:00,137.24,137.28,137.18,137.28,1976.2033531638724,110.3524,110.3846,110.3042,110.3846,1976.2034
2016-04-20 12:20:00,137.29,137.29,137.21,137.27,1830.178474851271,110.3926,110.3926,110.3283,110.3766,1830.1785
2016-04-20 12:25:00,137.31,137.34,137.3,137.31,2812.330989724175,110.4087,110.4328,110.4007,110.4087,2812.331
2016-04-20 12:30:00,137.33,137.36,137.24,137.33,2704.164413196322,110.4248,110.4489,110.3524,110.4248,2704.1644
2016-04-20 12:35:00,137.33,137.36,137.27,137.3,9073.0124391563,110.4248,110.4489,110.3766,110.4007,9073.0124
2016-04-20 12:40:00,137.32,137.35,137.29,137.34,3028.664142779881,110.4168,110.4409,110.3926,110.4328,3028.6641
2016-04-20 12:45:00,137.28,137.33,137.23,137.33,5654.948620876149,110.3846,110.4248,110.3444,110.4248,5654.9486
2016-04-20 12:50:00,137.32,137.32,137.21,137.29,1706.8685776095183,110.4168,110.4168,110.3283,110.3926,1706.8686
2016-04-20 12:55:00,137.31,137.35,137.15,137.15,12141.698215251488,110.4087,110.4409,110.2801,110.2801,12141.6982
2016-04-20 13:00:00,137.15,137.32,137.11,137.29,5480.800432666306,110.2801,110.4168,110.2479,110.3926,5480.8004
2016-04-20 13:05:00,137.29,137.29,137.21,137.21,2379.6646836127634,110.3926,110.3926,110.3283,110.3283,2379.6647
2016-04-20 13:10:00,137.28,137.28,137.09,137.13,2412.11465657112,110.3846,110.3846,110.2318,110.264,2412.1147
2016-04-20 13:15:00,137.17,137.22,137.17,137.21,2364.521362898864,110.2961,110.3364,110.2961,110.3283,2364.5214
2016-04-20 13:20:00,137.16,137.21,137.16,137.21,540.8328826392644,110.2881,110.3283,110.2881,110.3283,540.8329
2016-04-20 13:25:00,137.14,137.22,137.14,137.22,2087.614926987561,110.272,110.3364,110.272,110.3364,2087.6149
2016-04-20 13:30:00,137.23,137.33,137.23,137.26,3304.488912925906,110.3444,110.4248,110.3444,110.3685,3304.4889
2016-04-20 13:35:00,137.33,137.38,137.3,137.3,1737.1552190373177,110.4248,110.465,110.4007,110.4007,1737.1552
2016-04-20 13:40:00,137.27,137.33,137.27,137.33,216.3331530557058,110.3766,110.4248,110.3766,110.4248,216.3332
2016-04-20 13:45:00,137.27,137.35,137.24,137.35,2722.552731206057,110.3766,110.4409,110.3524,110.4409,2722.5527
2016-04-20 13:50:00,137.32,137.45,137.32,137.44,1838.8318009734992,110.4168,110.5213,110.4168,110.5133,1838.8318
2016-04-20 13:55:00,137.45,137.45,137.33,137.43,8849.107625743645,110.5213,110.5213,110.4248,110.5052,8849.1076
2016-04-20 14:00:00,137.44,137.48,137.43,137.45,2429.421308815576,110.5133,110.5454,110.5052,110.5213,2429.4213
2016-04-20 14:05:00,137.44,137.48,137.42,137.42,703.0827474310438,110.5133,110.5454,110.4972,110.4972,703.0827
2016-04-20 14:10:00,137.45,137.53,137.45,137.49,3250.40562466198,110.5213,110.5856,110.5213,110.5535,3250.4056
2016-04-20 14:15:00,137.53,137.59,137.46,137.52,3172.525689561925,110.5856,110.6339,110.5293,110.5776,3172.5257
2016-04-20 14:20:00,137.5,137.66,137.5,137.54,2878.3126014061654,110.5615,110.6901,110.5615,110.5937,2878.3126
2016-04-20 14:25:00,137.59,137.63,137.54,137.55,2504.0562466197944,110.6339,110.666,110.5937,110.6017,2504.0562
2016-04-20 14:30:00,137.64,137.67,137.58,137.67,1833.4234721471064,110.6741,110.6982,110.6258,110.6982,1833.4235
2016-04-20 14:35:00,137.67,137.73,137.63,137.66,7680.908599242834,110.6982,110.7464,110.666,110.6901,7680.9086
2016-04-20 14:40:00,137.61,137.67,137.54,137.57,1497.025419145484,110.6499,110.6982,110.5937,110.6178,1497.0254
2016-04-20 14:45:00,137.57,137.61,137.57,137.6,1665.7652785289345,110.6178,110.6499,110.6178,110.6419,1665.7653
2016-04-20 14:50:00,137.6,137.68,137.56,137.68,3578.1503515413738,110.6419,110.7062,110.6097,110.7062,3578.1504
2016-04-20 14:55:00,137.68,137.68,137.6,137.61,3237.425635478637,110.7062,110.7062,110.6419,110.6499,3237.4256
2016-04-20 15:00:00,137.62,137.75,137.58,137.7,7796.646836127637,110.658,110.7625,110.6258,110.7223,7796.6468
2016-04-20 15:05:00,137.69,137.71,137.61,137.64,6422.931314223904,110.7143,110.7304,110.6499,110.6741,6422.9313
2016-04-20 15:10:00,137.66,137.7,137.63,137.66,12846.944294213088,110.6901,110.7223,110.666,110.6901,12846.9443
2016-04-20 15:15:00,137.64,137.77,137.64,137.77,8146.024878312601,110.6741,110.7786,110.6741,110.7786,8146.0249
2016-04-20 15:20:00,137.76,137.82,137.69,137.75,5669.01027582477,110.7706,110.8188,110.7143,110.7625,5669.0103
2016-04-20 15:25:00,137.8,137.87,137.76,137.82,6489.994591671173,110.8027,110.859,110.7706,110.8188,6489.9946
2016-04-20 15:30:00,137.82,137.82,137.64,137.67,14641.427798810168,110.8188,110.8188,110.6741,110.6982,14641.4278
2016-04-20 15:35:00,137.66,137.72,137.64,137.72,14480.259599783669,110.6901,110.7384,110.6741,110.7384,14480.2596
2016-04-20 15:40:00,137.69,137.71,137.58,137.58,11180.097349918877,110.7143,110.7304,110.6258,110.6258,11180.0973
2016-04-20 15:45:00,137.57,137.71,137.55,137.58,14590.589507842076,110.6178,110.7304,110.6017,110.6258,14590.5895
2016-04-20 15:50:00,137.58,137.66,137.54,137.55,11479.718766901027,110.6258,110.6901,110.5937,110.6017,11479.7188
2016-04-20 15:55:00,137.55,137.67,137.51,137.6,38308.27474310438,110.6017,110.6982,110.5695,110.6419,38308.2747
2016-04-21 09:30:00,137.54,138.15,137.13,138.15,7534.883720930232,110.5937,111.0842,110.264,111.0842,7534.8837
2016-04-21 09:35:00,137.99,138.06,137.7,137.7,1680.9085992428338,110.9555,111.0118,110.7223,110.7223,1680.9086
2016-04-21 09:40:00,137.63,137.86,137.63,137.72,1583.5586803677663,110.666,110.851,110.666,110.7384,1583.5587
2016-04-21 09:45:00,137.51,137.58,137.4,137.55,2271.4981070849108,110.5695,110.6258,110.4811,110.6017,2271.4981
2016-04-21 09:50:00,137.6,137.64,137.32,137.34,7074.094104921579,110.6419,110.6741,110.4168,110.4328,7074.0941
2016-04-21 09:55:00,137.36,137.55,137.35,137.47,4778.799351000541,110.4489,110.6017,110.4409,110.5374,4778.7994
2016-04-21 10:00:00,137.34,137.39,137.17,137.21,11233.098972417523,110.4328,110.473,110.2961,110.3283,11233.099
2016-04-21 10:05:00,137.17,137.31,137.12,137.23,7616.008653326122,110.2961,110.4087,110.2559,110.3444,7616.0087
2016-04-21 10:10:00,137.23,137.39,137.21,137.39,4002.163331530557,110.3444,110.473,110.3283,110.473,4002.1633
2016-04-21 10:15:00,137.36,137.36,137.13,137.33,7493.780421849648,110.4489,110.4489,110.264,110.4248,7493.7804
2016-04-21 10:20:00,137.42,137.43,137.29,137.29,5029.745808545159,110.4972,110.5052,110.3926,110.3926,5029.7458
2016-04-21 10:25:00,137.3,137.33,137.23,137.27,9323.95889670092,110.4007,110.4248,110.3444,110.3766,9323.9589
2016-04-21 10:30:00,137.23,137.24,137.02,137.03,5347.755543537047,110.3444,110.3524,110.1755,110.1836,5347.7555
2016-04-21 10:35:00,137.03,137.21,137.01,137.18,7733.910221741482,110.1836,110.3283,110.1675,110.3042,7733.9102
2016-04-21 10:40:00,137.15,137.31,137.11,137.13,6057.328285559762,110.2801,110.4087,110.2479,110.264,6057.3283
2016-04-21 10:45:00,137.1,137.28,137.1,137.21,6869.659275283937,110.2399,110.3846,110.2399,110.3283,6869.6593
2016-04-21 10:50:00,137.2,137.31,137.2,137.29,12910.76257436452,110.3203,110.4087,110.3203,110.3926,12910.7626
2016-04-21 10:55:00,137.31,137.54,137.29,137.46,14177.393185505678,110.4087,110.5937,110.3926,110.5293,14177.3932
2016-04-21 11:00:00,137.45,137.6,137.45,137.49,3244.9972958355866,110.5213,110.6419,110.5213,110.5535,3244.9973
2016-04-21 11:05:00,137.48,137.54,137.45,137.54,2272.5797728501893,110.5454,110.5937,110.5213,110.5937,2272.5798
2016-04-21 11:10:00,137.49,137.56,137.46,137.53,2060.5732828555974,110.5535,110.6097,110.5293,110.5856,2060.5733
2016-04-21 11:15:00,137.52,137.59,137.48,137.59,4970.25419145484,110.5776,110.6339,110.5454,110.6339,4970.2542
2016-04-21 11:20:00,137.57,137.63,137.57,137.57,1460.248783126014,110.6178,110.666,110.6178,110.6178,1460.2488
2016-04-21 11:25:00,137.55,137.57,137.47,137.53,4176.3115197404,110.6017,110.6178,110.5374,110.5856,4176.3115
2016-04-21 11:30:00,137.45,137.56,137.44,137.49,4434.8296376419685,110.5213,110.6097,110.5133,110.5535,4434.8296
2016-04-21 11:35:00,137.49,137.49,137.4,137.45,7627.906976744186,110.5535,110.5535,110.4811,110.5213,7627.907
2016-04-21 11:40:00,137.45,137.48,137.41,137.47,4652.244456462953,110.5213,110.5454,110.4891,110.5374,4652.2445
2016-04-21 11:45:00,137.45,137.45,137.38,137.44,6600.324499729583,110.5213,110.5213,110.465,110.5133,6600.3245
2016-04-21 11:50:00,137.46,137.67,137.45,137.67,3062.195781503516,110.5293,110.6982,110.5213,110.6982,3062.1958
2016-04-21 11:55:00,137.63,137.63,137.48,137.57,2438.074634937804,110.666,110.666,110.5454,110.6178,2438.0746
2016-04-21 12:00:00,137.55,137.55,137.43,137.44,2271.4981070849108,110.6017,110.6017,110.5052,110.5133,2271.4981
2016-04-21 12:05:00,137.43,137.56,137.43,137.51,3404.0021633315305,110.5052,110.6097,110.5052,110.5695,3404.0022
2016-04-21 12:10:00,137.43,137.47,137.37,137.47,3419.14548404543,110.5052,110.5374,110.457,110.5374,3419.1455
2016-04-21 12:15:00,137.43,137.49,137.41,137.48,1336.9388858842617,110.5052,110.5535,110.4891,110.5454,1336.9389
2016-04-21 12:20:00,137.45,137.51,137.41,137.41,3246.078961600865,110.5213,110.5695,110.4891,110.4891,3246.079
2016-04-21 12:25:00,137.4,137.53,137.36,137.47,2931.3142239048134,110.4811,110.5856,110.4489,110.5374,2931.3142
2016-04-21 12:30:00,137.45,137.57,137.43,137.57,4773.391022174148,110.5213,110.6178,110.5052,110.6178,4773.391
2016-04-21 12:35:00,137.6,137.61,137.48,137.48,1982.6933477555435,110.6419,110.6499,110.5454,110.5454,1982.6933
2016-04-21 12:40:00,137.53,137.6,137.53,137.57,1207.1389940508382,110.5856,110.6419,110.5856,110.6178,1207.139
2016-04-21 12:45:00,137.56,137.56,137.43,137.43,2592.752839372634,110.6097,110.6097,110.5052,110.5052,2592.7528
2016-04-21 12:50:00,137.4,137.52,137.34,137.45,3640.886965927528,110.4811,110.5776,110.4328,110.5213,3640.887
2016-04-21 12:55:00,137.45,137.45,137.36,137.4,4542.9962141698215,110.5213,110.5213,110.4489,110.4811,4542.9962
2016-04-21 13:00:00,137.43,137.5,137.35,137.35,4536.50621957815,110.5052,110.5615,110.4409,110.4409,4536.5062
2016-04-21 13:05:00,137.34,137.35,137.22,137.32,6069.226608977826,110.4328,110.4409,110.3364,110.4168,6069.2266
2016-04-21 13:10:00,137.37,137.37,137.23,137.27,3160.6273661438613,110.457,110.457,110.3444,110.3766,3160.6274
2016-04-21 13:15:00,137.23,137.33,137.21,137.26,1977.2850189291507,110.3444,110.4248,110.3283,110.3685,1977.285
2016-04-21 13:20:00,137.31,137.37,137.24,137.35,2178.474851270957,110.4087,110.457,110.3524,110.4409,2178.4749
2016-04-21 13:25:00,137.34,137.37,137.21,137.21,2920.497566252028,110.4328,110.457,110.3283,110.3283,2920.4976
2016-04-21 13:30:00,137.22,137.22,137.03,137.1,4595.997836668469,110.3364,110.3364,110.1836,110.2399,4595.9978
2016-04-21 13:35:00,137.08,137.2,137.08,137.14,3105.4624121146567,110.2238,110.3203,110.2238,110.272,3105.4624
2016-04-21 13:40:00,137.18,137.22,137.1,137.1,3394.2671714440235,110.3042,110.3364,110.2399,110.2399,3394.2672
2016-04-21 13:45:00,137.09,137.09,136.84,136.85,5272.03893996755,110.2318,110.2318,110.0308,110.0388,5272.0389
2016-04-21 13:50:00,136.86,136.88,136.75,136.88,5167.117360735532,110.0469,110.063,109.9584,110.063,5167.1174
2016-04-21 13:55:00,136.87,136.97,136.85,136.87,3143.320713899405,110.0549,110.1353,110.0388,110.0549,3143.3207
2016-04-21 14:00:00,136.92,136.98,136.86,136.87,3680.908599242834,110.0951,110.1434,110.0469,110.0549,3680.9086
2016-04-21 14:05:00,136.9,136.96,136.86,136.87,4810.167658193618,110.079,110.1273,110.0469,110.0549,4810.1677
2016-04-21 14:10:00,136.88,137.04,136.88,137.0,3477.5554353704706,110.063,110.1916,110.063,110.1595,3477.5554
2016-04-21 14:15:00,136.98,137.03,136.95,136.95,1317.468902109248,110.1434,110.1836,110.1193,110.1193,1317.4689
2016-04-21 14:20:00,137.03,137.1,137.01,137.05,4424.012979989183,110.1836,110.2399,110.1675,110.1997,4424.013
2016-04-21 14:25:00,137.05,137.19,137.04,137.16,14738.777717685234,110.1997,110.3122,110.1916,110.2881,14738.7777
2016-04-21 14:30:00,137.16,137.23,137.13,137.17,10881.557598702,110.2881,110.3444,110.264,110.2961,10881.5576
2016-04-21 14:35:00,137.17,137.19,137.14,137.17,4881.557598702001,110.2961,110.3122,110.272,110.2961,4881.5576
2016-04-21 14:40:00,137.16,137.24,137.15,137.21,4310.438074634938,110.2881,110.3524,110.2801,110.3283,4310.4381
2016-04-21 14:45:00,137.21,137.23,137.17,137.21,1928.610059491617,110.3283,110.3444,110.2961,110.3283,1928.6101
2016-04-21 14:50:00,137.25,137.3,137.21,137.24,2923.7425635478635,110.3605,110.4007,110.3283,110.3524,2923.7426
2016-04-21 14:55:00,137.21,137.25,137.14,137.18,3678.745267712277,110.3283,110.3605,110.272,110.3042,3678.7453
2016-04-21 15:00:00,137.13,137.33,137.13,137.24,5656.030286641428,110.264,110.4248,110.264,110.3524,5656.0303
2016-04-21 15:05:00,137.27,137.39,137.26,137.31,6928.069226608977,110.3766,110.473,110.3685,110.4087,6928.0692
2016-04-21 15:10:00,137.32,137.38,137.21,137.26,20698.75608436993,110.4168,110.465,110.3283,110.3685,20698.7561
2016-04-21 15:15:00,137.31,137.42,137.1,137.11,41687.39859383451,110.4087,110.4972,110.2399,110.2479,41687.3986
2016-04-21 15:20:00,137.15,137.28,137.11,137.18,19293.67225527312,110.2801,110.3846,110.2479,110.3042,19293.6723
2016-04-21 15:25:00,137.17,137.22,136.96,137.0,18710.65440778799,110.2961,110.3364,110.1273,110.1595,18710.6544
2016-04-21 15:30:00,137.06,137.22,137.05,137.2,11781.503515413737,110.2077,110.3364,110.1997,110.3203,11781.5035
2016-04-21 15:35:00,137.21,137.29,137.16,137.26,17694.970254191456,110.3283,110.3926,110.2881,110.3685,17694.9703
2016-04-21 15:40:00,137.25,137.29,137.18,137.22,14142.779881016766,110.3605,110.3926,110.3042,110.3364,14142.7799
2016-04-21 15:45:00,137.16,137.33,137.16,137.31,12565.71119524067,110.2881,110.4248,110.2881,110.4087,12565.7112
2016-04-21 15:50:00,137.32,137.33,137.19,137.21,11339.102217414818,110.4168,110.4248,110.3122,110.3283,11339.1022
2016-04-21 15:55:00,137.21,137.23,137.1,137.16,35175.77068685776,110.3283,110.3444,110.2399,110.2881,35175.7707
2016-04-22 09:30:00,137.8,137.97,137.62,137.97,9434.28880475933,110.8027,110.9394,110.658,110.9394,9434.2888
2016-04-22 09:35:00,137.96,138.21,137.66,137.89,5004.867495943753,110.9314,111.1324,110.6901,110.8751,5004.8675
2016-04-22 09:40:00,137.84,137.94,137.64,137.88,4007.5716603569495,110.8349,110.9153,110.6741,110.867,4007.5717
2016-04-22 09:45:00,137.74,137.89,137.54,137.66,2374.256354786371,110.7545,110.8751,110.5937,110.6901,2374.2564
2016-04-22 09:50:00,137.78,137.78,137.41,137.46,3495.943753380205,110.7866,110.7866,110.4891,110.5293,3495.9438
2016-04-22 09:55:00,137.43,137.9,137.43,137.66,12547.322877230936,110.5052,110.8831,110.5052,110.6901,12547.3229
2016-04-22 10:00:00,137.62,137.74,137.42,137.54,5678.7452677122765,110.658,110.7545,110.4972,110.5937,5678.7453
2016-04-22 10:05:00,137.52,137.54,137.28,137.29,3569.4970254191453,110.5776,110.5937,110.3846,110.3926,3569.497
2016-04-22 10:10:00,137.29,137.45,137.29,137.42,4767.982693347755,110.3926,110.5213,110.3926,110.4972,4767.9827
2016-04-22 10:15:00,137.44,137.56,137.35,137.4,4117.901568415359,110.5133,110.6097,110.4409,110.4811,4117.9016
2016-04-22 10:20:00,137.39,137.44,137.28,137.33,1883.180097349919,110.473,110.5133,110.3846,110.4248,1883.1801
2016-04-22 10:25:00,137.37,137.41,137.29,137.36,2061.654948620876,110.457,110.4891,110.3926,110.4489,2061.6549
2016-04-22 10:30:00,137.36,137.53,137.36,137.41,4920.497566252028,110.4489,110.5856,110.4489,110.4891,4920.4976
2016-04-22 10:35:00,137.43,137.47,137.26,137.26,3177.934018388318,110.5052,110.5374,110.3685,110.3685,3177.934
2016-04-22 10:40:00,137.2,137.2,137.1,137.11,2487.8312601406165,110.3203,110.3203,110.2399,110.2479,2487.8313
2016-04-22 10:45:00,136.99,137.03,136.88,136.9,3247.160627366144,110.1514,110.1836,110.063,110.079,3247.1606
2016-04-22 10:50:00,136.88,136.99,136.88,136.89,2216.3331530557057,110.063,110.1514,110.063,110.071,2216.3332
2016-04-22 10:55:00,136.95,137.0,136.76,136.83,2322.3363980530016,110.1193,110.1595,109.9665,110.0228,2322.3364
2016-04-22 11:00:00,136.82,137.03,136.82,136.95,2162.249864791779,110.0147,110.1836,110.0147,110.1193,2162.2499
2016-04-22 11:05:00,136.83,136.83,136.66,136.77,2184.9648458626284,110.0228,110.0228,109.8861,109.9745,2184.9648
2016-04-22 11:10:00,136.78,136.85,136.7,136.8,5653.866955110871,109.9826,110.0388,109.9182,109.9986,5653.867
2016-04-22 11:15:00,136.69,136.72,136.59,136.71,4059.491617090319,109.9102,109.9343,109.8298,109.9263,4059.4916
2016-04-22 11:20:00,136.75,136.78,136.58,136.6,5806.381828015144,109.9584,109.9826,109.8217,109.8378,5806.3818
2016-04-22 11:25:00,136.61,136.61,136.42,136.49,2487.8312601406165,109.8459,109.8459,109.6931,109.7494,2487.8313
2016-04-22 11:30:00,136.58,136.75,136.53,136.66,6494.321254732287,109.8217,109.9584,109.7815,109.8861,6494.3213
2016-04-22 11:35:00,136.6,136.73,136.59,136.73,4068.1449432125473,109.8378,109.9424,109.8298,109.9424,4068.1449
2016-04-22 11:40:00,136.74,136.81,136.6,136.6,4867.49594375338,109.9504,110.0067,109.8378,109.8378,4867.4959
2016-04-22 11:45:00,136.58,136.58,136.47,136.58,4378.583017847485,109.8217,109.8217,109.7333,109.8217,4378.583
2016-04-22 11:50:00,136.57,136.59,136.45,136.52,4915.089237425636,109.8137,109.8298,109.7172,109.7735,4915.0892
2016-04-22 11:55:00,136.51,136.7,136.47,136.7,2163.3315305570577,109.7655,109.9182,109.7333,109.9182,2163.3315
2016-04-22 12:00:00,136.71,136.8,136.64,136.66,10854.515954570035,109.9263,109.9986,109.87,109.8861,10854.516
2016-04-22 12:05:00,136.71,136.78,136.7,136.76,3028.664142779881,109.9263,109.9826,109.9182,109.9665,3028.6641
2016-04-22 12:10:00,136.81,136.81,136.64,136.64,1954.5700378583017,110.0067,110.0067,109.87,109.87,1954.57
2016-04-22 12:15:00,136.64,136.78,136.63,136.72,10703.082747431044,109.87,109.9826,109.8619,109.9343,10703.0827
2016-04-22 12:20:00,136.73,136.73,136.52,136.59,9897.24175229854,109.9424,109.9424,109.7735,109.8298,9897.2418
2016-04-22 12:25:00,136.57,136.64,136.56,136.62,5376.960519199567,109.8137,109.87,109.8057,109.8539,5376.9605
2016-04-22 12:30:00,136.63,136.84,136.62,136.78,3623.580313683072,109.8619,110.0308,109.8539,109.9826,3623.5803
2016-04-22 12:35:00,136.76,136.84,136.71,136.81,4907.517577068686,109.9665,110.0308,109.9263,110.0067,4907.5176
2016-04-22 12:40:00,136.78,136.88,136.78,136.88,432.6663061114116,109.9826,110.063,109.9826,110.063,432.6663
2016-04-22 12:45:00,136.81,136.81,136.59,136.59,3825.8518117901567,110.0067,110.0067,109.8298,109.8298,3825.8518
2016-04-22 12:50:00,136.63,136.67,136.54,136.56,7623.580313683072,109.8619,109.8941,109.7896,109.8057,7623.5803
2016-04-22 12:55:00,136.56,136.68,136.56,136.66,3330.4488912925904,109.8057,109.9021,109.8057,109.8861,3330.4489
2016-04-22 13:00:00,136.69,136.83,136.68,136.83,1706.8685776095183,109.9102,110.0228,109.9021,110.0228,1706.8686
2016-04-22 13:05:00,136.85,136.9,136.82,136.89,5604.110329908058,110.0388,110.079,110.0147,110.071,5604.1103
2016-04-22 13:10:00,136.89,136.89,136.69,136.72,4391.563007030827,110.071,110.071,109.9102,109.9343,4391.563
2016-04-22 13:15:00,136.66,136.72,136.59,136.64,1821.5251487290427,109.8861,109.9343,109.8298,109.87,1821.5251
2016-04-22 13:20:00,136.68,136.72,136.58,136.59,2786.3710113574903,109.9021,109.9343,109.8217,109.8298,2786.371
2016-04-22 13:25:00,136.61,136.61,136.47,136.49,4534.342888047593,109.8459,109.8459,109.7333,109.7494,4534.3429
2016-04-22 13:30:00,136.5,136.59,136.49,136.59,5320.713899405084,109.7574,109.8298,109.7494,109.8298,5320.7139
2016-04-22 13:35:00,136.61,136.92,136.6,136.88,8695.511087074094,109.8459,110.0951,109.8378,110.063,8695.5111
2016-04-22 13:40:00,136.91,137.32,136.88,137.32,10687.939426717145,110.0871,110.4168,110.063,110.4168,10687.9394
2016-04-22 13:45:00,137.29,137.33,136.92,136.92,13548.945375878851,110.3926,110.4248,110.0951,110.0951,13548.9454
2016-04-22 13:50:00,136.92,137.02,136.85,137.02,10170.903190914009,110.0951,110.1755,110.0388,110.1755,10170.9032
2016-04-22 13:55:00,136.93,137.0,136.88,136.96,2676.0411032990805,110.1032,110.1595,110.063,110.1273,2676.0411
2016-04-22 14:00:00,137.0,137.11,137.0,137.1,2368.8480259599783,110.1595,110.2479,110.1595,110.2399,2368.848
2016-04-22 14:05:00,137.14,137.18,136.84,136.84,10950.784207679826,110.272,110.3042,110.0308,110.0308,10950.7842
2016-04-22 14:10:00,136.84,136.92,136.78,136.78,5950.243374797187,110.0308,110.0951,109.9826,109.9826,5950.2434
2016-04-22 14:15:00,136.84,137.03,136.81,137.02,5160.627366143862,110.0308,110.1836,110.0067,110.1755,5160.6274
2016-04-22 14:20:00,136.94,137.1,136.91,137.1,1679.8269334775557,110.1112,110.2399,110.0871,110.2399,1679.8269
2016-04-22 14:25:00,137.08,137.18,137.05,137.1,9505.678745267713,110.2238,110.3042,110.1997,110.2399,9505.6787
2016-04-22 14:30:00,137.1,137.12,136.84,136.84,10106.003244997297,110.2399,110.2559,110.0308,110.0308,10106.0032
2016-04-22 14:35:00,136.88,136.96,136.84,136.91,5956.733369388859,110.063,110.1273,110.0308,110.0871,5956.7334
2016-04-22 14:40:00,136.88,136.97,136.82,136.88,5992.42833964305,110.063,110.1353,110.0147,110.063,5992.4283
2016-04-22 14:45:00,136.84,137.02,136.84,136.95,3677.6636019469984,110.0308,110.1755,110.0308,110.1193,3677.6636
2016-04-22 14:50:00,136.94,136.95,136.73,136.79,10174.148188209843,110.1112,110.1193,109.9424,109.9906,10174.1482
2016-04-22 14:55:00,136.73,136.79,136.69,136.77,5970.79502433748,109.9424,109.9906,109.9102,109.9745,5970.795
2016-04-22 15:00:00,136.83,136.89,136.7,136.89,12963.764196863169,110.0228,110.071,109.9182,110.071,12963.7642
2016-04-22 15:05:00,136.87,137.02,136.85,136.93,20090.859924283395,110.0549,110.1755,110.0388,110.1032,20090.8599
2016-04-22 15:10:00,136.93,137.01,136.72,136.72,14592.752839372632,110.1032,110.1675,109.9343,109.9343,14592.7528
2016-04-22 15:15:00,136.69,136.74,136.55,136.64,6226.068144943212,109.9102,109.9504,109.7976,109.87,6226.0681
2016-04-22 15:20:00,136.63,136.72,136.52,136.58,7807.463493780421,109.8619,109.9343,109.7735,109.8217,7807.4635
2016-04-22 15:25:00,136.63,136.73,136.59,136.67,8023.796646836127,109.8619,109.9424,109.8298,109.8941,8023.7966
2016-04-22 15:30:00,136.66,136.77,136.55,136.64,11994.591671173606,109.8861,109.9745,109.7976,109.87,11994.5917
2016-04-22 15:35:00,136.67,136.76,136.61,136.67,13643.050297458083,109.8941,109.9665,109.8459,109.8941,13643.0503
2016-04-22 15:40:00,136.69,136.72,136.6,136.62,25972.958355868035,109.9102,109.9343,109.8378,109.8539,25972.9584
2016-04-22 15:45:00,136.63,136.84,136.63,136.83,16917.25256895619,109.8619,110.0308,109.8619,110.0228,16917.2526
2016-04-22 15:50:00,136.81,136.85,136.69,136.83,29434.28880475933,110.0067,110.0388,109.9102,110.0228,29434.2888
2016-04-22 15:55:00,136.83,136.99,136.83,136.96,58640.34613304488,110.0228,110.1514,110.0228,110.1273,58640.3461
2016-04-25 09:30:00,136.18,136.85,135.9,136.11,15484.04542996214,109.5001,110.0388,109.275,109.4438,15484.0454
2016-04-25 09:35:00,135.99,136.54,135.99,136.36,9409.410492157924,109.3473,109.7896,109.3473,109.6448,9409.4105
2016-04-25 09:40:00,136.36,136.36,135.91,136.02,14616.549486208762,109.6448,109.6448,109.283,109.3715,14616.5495
2016-04-25 09:45:00,136.17,136.34,135.91,136.05,7118.442401297999,109.4921,109.6288,109.283,109.3956,7118.4424
2016-04-25 09:50:00,136.1,136.18,135.83,135.96,8727.96106003245,109.4358,109.5001,109.2187,109.3232,8727.9611
2016-04-25 09:55:00,136.06,136.09,135.81,136.09,5083.829096809086,109.4036,109.4277,109.2026,109.4277,5083.8291
2016-04-25 10:00:00,136.13,136.46,136.11,136.2,16692.26608977826,109.4599,109.7252,109.4438,109.5162,16692.2661
2016-04-25 10:05:00,136.16,136.34,136.13,136.19,8485.667928610059,109.484,109.6288,109.4599,109.5081,8485.6679
2016-04-25 10:10:00,136.24,136.29,136.06,136.1,8686.857760951865,109.5484,109.5886,109.4036,109.4358,8686.8578
2016-04-25 10:15:00,136.24,136.33,136.17,136.24,4434.8296376419685,109.5484,109.6207,109.4921,109.5484,4434.8296
2016-04-25 10:20:00,136.25,136.33,136.01,136.01,9410.4921579232,109.5564,109.6207,109.3634,109.3634,9410.4922
2016-04-25 10:25:00,135.95,135.95,135.76,135.86,15667.92861005949,109.3152,109.3152,109.1624,109.2428,15667.9286
2016-04-25 10:30:00,135.9,135.98,135.83,135.85,7030.8274743104375,109.275,109.3393,109.2187,109.2348,7030.8275
2016-04-25 10:35:00,135.86,135.86,135.72,135.83,7301.24391563007,109.2428,109.2428,109.1302,109.2187,7301.2439
2016-04-25 10:40:00,135.83,135.86,135.63,135.77,6745.267712276906,109.2187,109.2428,109.0579,109.1704,6745.2677
2016-04-25 10:45:00,135.8,135.97,135.8,135.87,7679.826933477555,109.1946,109.3312,109.1946,109.2508,7679.8269
2016-04-25 10:50:00,135.87,135.87,135.65,135.79,17890.75175770687,109.2508,109.2508,109.0739,109.1865,17890.7518
2016-04-25 10:55:00,135.83,135.94,135.75,135.94,5839.913466738778,109.2187,109.3071,109.1544,109.3071,5839.9135
2016-04-25 11:00:00,135.9,135.92,135.75,135.78,4919.41590048675,109.275,109.291,109.1544,109.1785,4919.4159
2016-04-25 11:05:00,135.77,135.95,135.72,135.74,5573.823688480259,109.1704,109.3152,109.1302,109.1463,5573.8237
2016-04-25 11:10:00,135.74,135.91,135.74,135.87,4882.63926446728,109.1463,109.283,109.1463,109.2508,4882.6393
2016-04-25 11:15:00,135.9,135.95,135.77,135.86,11556.517036235802,109.275,109.3152,109.1704,109.2428,11556.517
2016-04-25 11:20:00,135.89,136.0,135.82,135.98,11673.336938885885,109.2669,109.3554,109.2106,109.3393,11673.3369
2016-04-25 11:25:00,136.03,136.18,135.97,136.1,5256.895619253651,109.3795,109.5001,109.3312,109.4358,5256.8956
2016-04-25 11:30:00,136.17,136.18,135.9,135.96,3785.830178474851,109.4921,109.5001,109.275,109.3232,3785.8302
2016-04-25 11:35:00,136.02,136.07,135.83,135.87,6544.0778799351,109.3715,109.4117,109.2187,109.2508,6544.0779
2016-04-25 11:40:00,135.83,135.97,135.76,135.76,6801.51433207139,109.2187,109.3312,109.1624,109.1624,6801.5143
2016-04-25 11:45:00,135.83,135.85,135.69,135.69,6524.607896160086,109.2187,109.2348,109.1061,109.1061,6524.6079
2016-04-25 11:50:00,135.68,135.75,135.66,135.72,4144.943212547323,109.0981,109.1544,109.082,109.1302,4144.9432
2016-04-25 11:55:00,135.75,135.86,135.67,135.86,6148.188209843158,109.1544,109.2428,109.09,109.2428,6148.1882
2016-04-25 12:00:00,135.86,135.93,135.68,135.68,5220.118983234181,109.2428,109.2991,109.0981,109.0981,5220.119
2016-04-25 12:05:00,135.69,135.74,135.6,135.6,5624.66197944835,109.1061,109.1463,109.0337,109.0337,5624.662
2016-04-25 12:10:00,135.61,135.77,135.6,135.76,1838.8318009734992,109.0418,109.1704,109.0337,109.1624,1838.8318
2016-04-25 12:15:00,135.68,135.9,135.67,135.9,3715.521903731747,109.0981,109.275,109.09,109.275,3715.5219
2016-04-25 12:20:00,135.87,135.91,135.81,135.82,4987.560843699297,109.2508,109.283,109.2026,109.2106,4987.5608
2016-04-25 12:25:00,135.8,135.86,135.74,135.86,2420.767982693348,109.1946,109.2428,109.1463,109.2428,2420.768
2016-04-25 12:30:00,135.92,135.92,135.83,135.9,8534.342888047593,109.291,109.291,109.2187,109.275,8534.3429
2016-04-25 12:35:00,135.91,135.91,135.68,135.7,7133.585722011898,109.283,109.283,109.0981,109.1141,7133.5857
2016-04-25 12:40:00,135.71,135.79,135.62,135.62,22642.509464575447,109.1222,109.1865,109.0498,109.0498,22642.5095
2016-04-25 12:45:00,135.64,135.9,135.62,135.9,14762.574364521362,109.0659,109.275,109.0498,109.275,14762.5744
2016-04-25 12:50:00,135.9,136.02,135.82,136.02,27985.93834505137,109.275,109.3715,109.2106,109.3715,27985.9383
2016-04-25 12:55:00,136.03,136.1,135.99,136.06,4673.877771768523,109.3795,109.4358,109.3473,109.4036,4673.8778
2016-04-25 13:00:00,136.05,136.22,136.05,136.18,8330.98972417523,109.3956,109.5323,109.3956,109.5001,8330.9897
2016-04-25 13:05:00,136.16,136.19,136.06,136.1,6113.574905354245,109.484,109.5081,109.4036,109.4358,6113.5749
2016-04-25 13:10:00,136.1,136.15,135.95,136.1,9085.992428339645,109.4358,109.476,109.3152,109.4358,9085.9924
2016-04-25 13:15:00,136.08,136.2,136.08,136.15,5555.4353704705245,109.4197,109.5162,109.4197,109.476,5555.4354
2016-04-25 13:20:00,136.16,136.32,136.16,136.29,4867.49594375338,109.484,109.6127,109.484,109.5886,4867.4959
2016-04-25 13:25:00,136.25,136.4,136.25,136.4,2379.6646836127634,109.5564,109.677,109.5564,109.677,2379.6647
2016-04-25 13:30:00,136.4,136.41,136.22,136.22,1514.3320713899404,109.677,109.685,109.5323,109.5323,1514.3321
2016-04-25 13:35:00,136.24,136.38,136.18,136.23,12814.494321254731,109.5484,109.6609,109.5001,109.5403,12814.4943
2016-04-25 13:40:00,136.27,136.32,136.22,136.22,3179.0156841535963,109.5725,109.6127,109.5323,109.5323,3179.0157
2016-04-25 13:45:00,136.18,136.22,136.1,136.1,4002.163331530557,109.5001,109.5323,109.4358,109.4358,4002.1633
2016-04-25 13:50:00,136.07,136.12,136.06,136.06,7332.612222823147,109.4117,109.4519,109.4036,109.4036,7332.6122
2016-04-25 13:55:00,136.1,136.23,136.06,136.22,5559.762033531639,109.4358,109.5403,109.4036,109.5323,5559.762
2016-04-25 14:00:00,136.23,136.35,136.16,136.35,3723.093564088696,109.5403,109.6368,109.484,109.6368,3723.0936
2016-04-25 14:05:00,136.33,136.33,136.05,136.14,3514.33207138994,109.6207,109.6207,109.3956,109.4679,3514.3321
2016-04-25 14:10:00,136.18,136.18,136.03,136.1,6465.116279069767,109.5001,109.5001,109.3795,109.4358,6465.1163
2016-04-25 14:15:00,136.13,136.13,136.06,136.06,1839.9134667387773,109.4599,109.4599,109.4036,109.4036,1839.9135
2016-04-25 14:20:00,136.05,136.19,136.01,136.16,5770.686857760952,109.3956,109.5081,109.3634,109.484,5770.6869
2016-04-25 14:25:00,136.1,136.25,136.03,136.25,5409.410492157923,109.4358,109.5564,109.3795,109.5564,5409.4105
2016-04-25 14:30:00,136.27,136.36,136.25,136.27,8220.65981611682,109.5725,109.6448,109.5564,109.5725,8220.6598
2016-04-25 14:35:00,136.28,136.39,136.28,136.3,5724.175229853975,109.5805,109.669,109.5805,109.5966,5724.1752
2016-04-25 14:40:00,136.28,136.33,136.11,136.17,34213.08815575987,109.5805,109.6207,109.4438,109.4921,34213.0882
2016-04-25 14:45:00,136.22,136.26,136.17,136.17,4583.017847485127,109.5323,109.5644,109.4921,109.4921,4583.0178
2016-04-25 14:50:00,136.19,136.23,136.17,136.22,4797.187669010275,109.5081,109.5403,109.4921,109.5323,4797.1877
2016-04-25 14:55:00,136.22,136.34,136.17,136.25,6407.787993510005,109.5323,109.6288,109.4921,109.5564,6407.788
2016-04-25 15:00:00,136.25,136.35,136.2,136.34,5134.667387777176,109.5564,109.6368,109.5162,109.6288,5134.6674
2016-04-25 15:05:00,136.34,136.34,136.15,136.15,5083.829096809086,109.6288,109.6288,109.476,109.476,5083.8291
2016-04-25 15:10:00,136.13,136.24,136.11,136.24,4873.985938345051,109.4599,109.5484,109.4438,109.5484,4873.9859
2016-04-25 15:15:00,136.23,136.25,136.16,136.22,8332.071389940507,109.5403,109.5564,109.484,109.5323,8332.0714
2016-04-25 15:20:00,136.24,136.34,136.22,136.32,12417.522985397512,109.5484,109.6288,109.5323,109.6127,12417.523
2016-04-25 15:25:00,136.29,136.47,136.29,136.47,11235.26230394808,109.5886,109.7333,109.5886,109.7333,11235.2623
2016-04-25 15:30:00,136.44,136.48,136.39,136.45,12112.493239588966,109.7092,109.7413,109.669,109.7172,12112.4932
2016-04-25 15:35:00,136.47,136.59,136.46,136.59,12719.307733910222,109.7333,109.8298,109.7252,109.8298,12719.3077
2016-04-25 15:40:00,136.6,136.7,136.5,136.59,23181.17901568416,109.8378,109.9182,109.7574,109.8298,23181.179
2016-04-25 15:45:00,136.6,136.73,136.6,136.67,14838.29096809086,109.8378,109.9424,109.8378,109.8941,14838.291
2016-04-25 15:50:00,136.65,136.66,136.54,136.64,30272.57977285019,109.878,109.8861,109.7896,109.87,30272.5798
2016-04-25 15:55:00,136.65,136.84,136.63,136.84,48843.69929691725,109.878,110.0308,109.8619,110.0308,48843.6993
2016-04-26 09:30:00,137.01,137.43,136.96,137.43,13179.015684153595,110.1675,110.5052,110.1273,110.5052,13179.0157
2016-04-26 09:35:00,137.35,137.44,137.18,137.33,5040.562466197945,110.4409,110.5133,110.3042,110.4248,5040.5625
2016-04-26 09:40:00,137.31,137.5,137.31,137.38,5759.870200108167,110.4087,110.5615,110.4087,110.465,5759.8702
2016-04-26 09:45:00,137.33,137.33,137.1,137.23,7030.8274743104375,110.4248,110.4248,110.2399,110.3444,7030.8275
2016-04-26 09:50:00,137.23,137.35,136.91,137.14,8518.117901568416,110.3444,110.4409,110.0871,110.272,8518.1179
2016-04-26 09:55:00,137.16,137.24,137.06,137.14,4574.364521362899,110.2881,110.3524,110.2077,110.272,4574.3645
2016-04-26 10:00:00,137.14,137.31,137.14,137.27,3983.775013520822,110.272,110.4087,110.272,110.3766,3983.775
2016-04-26 10:05:00,137.29,137.33,137.17,137.19,8809.08599242834,110.3926,110.4248,110.2961,110.3122,8809.086
2016-04-26 10:10:00,137.19,137.3,137.16,137.22,6613.304488912926,110.3122,110.4007,110.2881,110.3364,6613.3045
2016-04-26 10:15:00,137.15,137.18,136.96,136.96,5189.832341806382,110.2801,110.3042,110.1273,110.1273,5189.8323
2016-04-26 10:20:00,136.99,136.99,136.63,136.72,4338.56138453218,110.1514,110.1514,109.8619,109.9343,4338.5614
2016-04-26 10:25:00,136.63,136.63,136.38,136.43,6868.577609518658,109.8619,109.8619,109.6609,109.7011,6868.5776
2016-04-26 10:30:00,136.49,136.57,136.4,136.53,9633.31530557058,109.7494,109.8137,109.677,109.7815,9633.3153
2016-04-26 10:35:00,136.49,136.54,136.41,136.46,6356.949702541914,109.7494,109.7896,109.685,109.7252,6356.9497
2016-04-26 10:40:00,136.48,136.71,136.47,136.69,8869.659275283937,109.7413,109.9263,109.7333,109.9102,8869.6593
2016-04-26 10:45:00,136.69,136.83,136.66,136.77,6273.661438615468,109.9102,110.0228,109.8861,109.9745,6273.6614
2016-04-26 10:50:00,136.77,136.99,136.75,136.83,12799.351000540832,109.9745,110.1514,109.9584,110.0228,12799.351
2016-04-26 10:55:00,136.83,136.89,136.83,136.85,7465.657111952407,110.0228,110.071,110.0228,110.0388,7465.6571
2016-04-26 11:00:00,136.85,137.08,136.85,137.08,12255.273120605732,110.0388,110.2238,110.0388,110.2238,12255.2731
2016-04-26 11:05:00,137.09,137.18,137.03,137.03,10439.156300703082,110.2318,110.3042,110.1836,110.1836,10439.1563
2016-04-26 11:10:00,137.02,137.12,136.89,136.9,9878.853434288803,110.1755,110.2559,110.071,110.079,9878.8534
2016-04-26 11:15:00,136.83,136.92,136.75,136.8,6532.179556517036,110.0228,110.0951,109.9584,109.9986,6532.1796
2016-04-26 11:20:00,136.81,136.96,136.81,136.96,5765.278528934559,110.0067,110.1273,110.0067,110.1273,5765.2785
2016-04-26 11:25:00,136.98,136.99,136.77,136.77,7910.2217414818815,110.1434,110.1514,109.9745,109.9745,7910.2217
2016-04-26 11:30:00,136.77,136.85,136.74,136.77,5487.290427257977,109.9745,110.0388,109.9504,109.9745,5487.2904
2016-04-26 11:35:00,136.75,136.8,136.61,136.69,23062.19578150352,109.9584,109.9986,109.8459,109.9102,23062.1958
2016-04-26 11:40:00,136.65,136.74,136.6,136.69,4002.163331530557,109.878,109.9504,109.8378,109.9102,4002.1633
2016-04-26 11:45:00,136.76,136.83,136.68,136.83,5408.328826392644,109.9665,110.0228,109.9021,110.0228,5408.3288
2016-04-26 11:50:00,136.83,136.9,136.72,136.75,11974.040021633316,110.0228,110.079,109.9343,109.9584,11974.04
2016-04-26 11:55:00,136.77,136.78,136.72,136.75,2163.3315305570577,109.9745,109.9826,109.9343,109.9584,2163.3315
2016-04-26 12:00:00,136.76,136.91,136.76,136.84,3190.9140075716605,109.9665,110.0871,109.9665,110.0308,3190.914
2016-04-26 12:05:00,136.83,136.87,136.81,136.85,3104.380746349378,110.0228,110.0549,110.0067,110.0388,3104.3807
2016-04-26 12:10:00,136.83,136.83,136.74,136.79,3771.76852352623,110.0228,110.0228,109.9504,109.9906,3771.7685
2016-04-26 12:15:00,136.79,136.86,136.77,136.83,4199.026500811249,109.9906,110.0469,109.9745,110.0228,4199.0265
2016-04-26 12:20:00,136.72,136.72,136.6,136.72,432.6663061114116,109.9343,109.9343,109.8378,109.9343,432.6663
2016-04-26 12:25:00,136.68,136.73,136.59,136.59,6814.494321254732,109.9021,109.9424,109.8298,109.8298,6814.4943
2016-04-26 12:30:00,136.59,136.59,136.37,136.37,10926.9875608437,109.8298,109.8298,109.6529,109.6529,10926.9876
2016-04-26 12:35:00,136.42,136.42,136.27,136.27,10870.740941049216,109.6931,109.6931,109.5725,109.5725,10870.7409
2016-04-26 12:40:00,136.23,136.3,136.16,136.16,6858.842617631151,109.5403,109.5966,109.484,109.484,6858.8426
2016-04-26 12:45:00,136.15,136.22,136.1,136.19,10766.901027582477,109.476,109.5323,109.4358,109.5081,10766.901
2016-04-26 12:50:00,136.14,136.25,136.11,136.15,7197.404002163331,109.4679,109.5564,109.4438,109.476,7197.404
2016-04-26 12:55:00,136.14,136.18,135.95,136.08,17543.53704705246,109.4679,109.5001,109.3152,109.4197,17543.537
2016-04-26 13:00:00,136.08,136.11,135.93,136.05,9101.135749053545,109.4197,109.4438,109.2991,109.3956,9101.1357
2016-04-26 13:05:00,136.05,136.18,135.98,136.18,4759.329367225527,109.3956,109.5001,109.3393,109.5001,4759.3294
2016-04-26 13:10:00,136.22,136.22,136.1,136.11,5840.995132504056,109.5323,109.5323,109.4358,109.4438,5840.9951
2016-04-26 13:15:00,136.1,136.26,136.1,136.25,1839.9134667387773,109.4358,109.5644,109.4358,109.5564,1839.9135
2016-04-26 13:20:00,136.26,136.33,136.24,136.28,7713.358572201189,109.5644,109.6207,109.5484,109.5805,7713.3586
2016-04-26 13:25:00,136.28,136.3,136.16,136.27,5844.240129799891,109.5805,109.5966,109.484,109.5725,5844.2401
2016-04-26 13:30:00,136.27,136.32,136.1,136.17,8862.087614926988,109.5725,109.6127,109.4358,109.4921,8862.0876
2016-04-26 13:35:00,136.12,136.2,136.03,136.04,2487.8312601406165,109.4519,109.5162,109.3795,109.3875,2487.8313
2016-04-26 13:40:00,136.07,136.1,135.89,135.93,8937.804218496485,109.4117,109.4358,109.2669,109.2991,8937.8042
2016-04-26 13:45:00,136.02,136.09,135.97,136.09,1887.506760411033,109.3715,109.4277,109.3312,109.4277,1887.5068
2016-04-26 13:50:00,136.09,136.21,136.03,136.03,4505.137912385073,109.4277,109.5242,109.3795,109.3795,4505.1379
2016-04-26 13:55:00,136.08,136.2,136.03,136.2,1671.1736073553272,109.4197,109.5162,109.3795,109.5162,1671.1736
2016-04-26 14:00:00,136.19,136.24,136.1,136.24,5689.561925365062,109.5081,109.5484,109.4358,109.5484,5689.5619
2016-04-26 14:05:00,136.25,136.41,136.25,136.41,4343.969713358572,109.5564,109.685,109.5564,109.685,4343.9697
2016-04-26 14:10:00,136.43,136.56,136.43,136.51,5502.433747971876,109.7011,109.8057,109.7011,109.7655,5502.4337
2016-04-26 14:15:00,136.51,136.56,136.49,136.51,5159.545700378583,109.7655,109.8057,109.7494,109.7655,5159.5457
2016-04-26 14:20:00,136.5,136.55,136.37,136.47,5202.812330989724,109.7574,109.7976,109.6529,109.7333,5202.8123
2016-04-26 14:25:00,136.47,136.55,136.31,136.31,5252.5689561925365,109.7333,109.7976,109.6046,109.6046,5252.569
2016-04-26 14:30:00,136.28,136.43,136.27,136.43,3620.335316387236,109.5805,109.7011,109.5725,109.7011,3620.3353
2016-04-26 14:35:00,136.49,136.59,136.46,136.52,4855.597620335317,109.7494,109.8298,109.7252,109.7735,4855.5976
2016-04-26 14:40:00,136.5,136.55,136.49,136.49,2595.997836668469,109.7574,109.7976,109.7494,109.7494,2595.9978
2016-04-26 14:45:00,136.5,136.74,136.49,136.65,5132.504056246619,109.7574,109.9504,109.7494,109.878,5132.5041
2016-04-26 14:50:00,136.64,136.64,136.43,136.45,4597.079502433748,109.87,109.87,109.7011,109.7172,4597.0795
2016-04-26 14:55:00,136.45,136.57,136.44,136.57,1622.4986479177933,109.7172,109.8137,109.7092,109.8137,1622.4986
2016-04-26 15:00:00,136.53,136.69,136.53,136.69,3972.958355868037,109.7815,109.9102,109.7815,109.9102,3972.9584
2016-04-26 15:05:00,136.72,136.72,136.6,136.61,9023.255813953489,109.9343,109.9343,109.8378,109.8459,9023.2558
2016-04-26 15:10:00,136.59,136.61,136.43,136.46,8524.607896160087,109.8298,109.8459,109.7011,109.7252,8524.6079
2016-04-26 15:15:00,136.47,136.53,136.43,136.48,2704.164413196322,109.7333,109.7815,109.7011,109.7413,2704.1644
2016-04-26 15:20:00,136.47,136.47,136.26,136.35,5752.298539751217,109.7333,109.7333,109.5644,109.6368,5752.2985
2016-04-26 15:25:00,136.3,136.46,136.3,136.46,5737.155219037318,109.5966,109.7252,109.5966,109.7252,5737.1552
2016-04-26 15:30:00,136.47,136.47,136.27,136.32,28840.45429962141,109.7333,109.7333,109.5725,109.6127,28840.4543
2016-04-26 15:35:00,136.31,136.37,136.23,136.26,28858.84261763115,109.6046,109.6529,109.5403,109.5644,28858.8426
2016-04-26 15:40:00,136.26,136.37,136.23,136.28,26629.529475392104,109.5644,109.6529,109.5403,109.5805,26629.5295
2016-04-26 15:45:00,136.3,136.3,136.1,136.1,45552.190373174686,109.5966,109.5966,109.4358,109.4358,45552.1904
2016-04-26 15:50:00,136.11,136.35,136.11,136.35,30958.35586803677,109.4438,109.6368,109.4438,109.6368,30958.3559
2016-04-26 15:55:00,136.35,136.47,136.33,136.39,70522.44456462952,109.6368,109.7333,109.6207,109.669,70522.4446
2016-04-27 09:30:00,136.15,137.35,136.15,137.33,22883.72093023256,109.476,110.4409,109.476,110.4248,22883.7209
2016-04-27 09:35:00,137.33,137.52,137.03,137.41,15649.540292049756,110.4248,110.5776,110.1836,110.4891,15649.5403
2016-04-27 09:40:00,137.39,137.56,136.64,136.7,18507.30124391563,110.473,110.6097,109.87,109.9182,18507.3012
2016-04-27 09:45:00,136.56,136.75,136.56,136.6,18381.82801514332,109.8057,109.9584,109.8057,109.8378,18381.828
2016-04-27 09:50:00,136.62,136.72,136.35,136.55,16409.95132504056,109.8539,109.9343,109.6368,109.7976,16409.9513
2016-04-27 09:55:00,136.55,136.56,136.03,136.03,17094.64575446187,109.7976,109.8057,109.3795,109.3795,17094.6458
2016-04-27 10:00:00,136.06,136.12,135.77,135.77,28812.33098972417,109.4036,109.4519,109.1704,109.1704,28812.331
2016-04-27 10:05:00,135.85,135.94,135.67,135.88,21956.733369388858,109.2348,109.3071,109.09,109.2589,21956.7334
2016-04-27 10:10:00,135.85,135.85,135.68,135.79,8004.326663061114,109.2348,109.2348,109.0981,109.1865,8004.3267
2016-04-27 10:15:00,135.71,135.75,135.48,135.58,16265.00811249324,109.1222,109.1544,108.9372,109.0177,16265.0081
2016-04-27 10:20:00,135.56,135.77,135.55,135.74,10703.082747431044,109.0016,109.1704,108.9935,109.1463,10703.0827
2016-04-27 10:25:00,135.7,135.75,135.49,135.49,9410.4921579232,109.1141,109.1544,108.9453,108.9453,9410.4922
2016-04-27 10:30:00,135.49,135.49,135.16,135.38,22886.965927528392,108.9453,108.9453,108.6799,108.8568,22886.9659
2016-04-27 10:35:00,135.37,135.47,135.08,135.08,30721.47106544078,108.8488,108.9292,108.6156,108.6156,30721.4711
2016-04-27 10:40:00,135.11,135.23,135.0,135.23,19116.279069767443,108.6397,108.7362,108.5513,108.7362,19116.2791
2016-04-27 10:45:00,135.18,135.23,135.04,135.16,9738.236884802596,108.696,108.7362,108.5835,108.6799,9738.2369
2016-04-27 10:50:00,135.19,135.53,135.11,135.49,12625.20281233099,108.7041,108.9775,108.6397,108.9453,12625.2028
2016-04-27 10:55:00,135.49,135.68,135.36,135.56,13845.32179556517,108.9453,109.0981,108.8408,109.0016,13845.3218
2016-04-27 11:00:00,135.56,135.7,135.27,135.7,21396.43050297458,109.0016,109.1141,108.7684,109.1141,21396.4305
2016-04-27 11:05:00,135.65,135.78,135.52,135.58,10918.334234721471,109.0739,109.1785,108.9694,109.0177,10918.3342
2016-04-27 11:10:00,135.56,135.6,135.36,135.6,11640.886965927528,109.0016,109.0337,108.8408,109.0337,11640.887
2016-04-27 11:15:00,135.56,135.74,135.53,135.69,7747.971876690102,109.0016,109.1463,108.9775,109.1061,7747.9719
2016-04-27 11:20:00,135.65,135.67,135.5,135.56,13088.1557598702,109.0739,109.09,108.9533,109.0016,13088.1558
2016-04-27 11:25:00,135.54,135.96,135.54,135.96,15573.82368848026,108.9855,109.3232,108.9855,109.3232,15573.8237
2016-04-27 11:30:00,135.98,136.25,135.98,136.23,8085.451595457003,109.3393,109.5564,109.3393,109.5403,8085.4516
2016-04-27 11:35:00,136.23,136.26,135.86,135.93,14190.37317468902,109.5403,109.5644,109.2428,109.2991,14190.3732
2016-04-27 11:40:00,135.93,135.98,135.73,135.82,14067.063277447269,109.2991,109.3393,109.1383,109.2106,14067.0633
2016-04-27 11:45:00,135.82,135.92,135.77,135.77,15502.433747971876,109.2106,109.291,109.1704,109.1704,15502.4337
2016-04-27 11:50:00,135.81,135.93,135.7,135.73,13106.544077879937,109.2026,109.2991,109.1141,109.1383,13106.5441
2016-04-27 11:55:00,135.75,135.94,135.73,135.9,11762.033531638725,109.1544,109.3071,109.1383,109.275,11762.0335
2016-04-27 12:00:00,135.86,135.93,135.72,135.84,7444.023796646836,109.2428,109.2991,109.1302,109.2267,7444.0238
2016-04-27 12:05:00,135.8,135.93,135.8,135.84,7789.075175770687,109.1946,109.2991,109.1946,109.2267,7789.0752
2016-04-27 12:10:00,135.85,135.93,135.8,135.8,10138.453217955652,109.2348,109.2991,109.1946,109.1946,10138.4532
2016-04-27 12:15:00,135.79,135.87,135.69,135.83,7540.292049756625,109.1865,109.2508,109.1061,109.2187,7540.292
2016-04-27 12:20:00,135.86,136.06,135.86,136.05,22782.04434829637,109.2428,109.4036,109.2428,109.3956,22782.0443
2016-04-27 12:25:00,136.1,136.21,136.03,136.21,15713.358572201189,109.4358,109.5242,109.3795,109.5242,15713.3586
2016-04-27 12:30:00,136.23,136.45,136.21,136.45,11035.154137371552,109.5403,109.7172,109.5242,109.7172,11035.1541
2016-04-27 12:35:00,136.44,136.45,136.26,136.29,18058.40995132504,109.7092,109.7172,109.5644,109.5886,18058.41
2016-04-27 12:40:00,136.29,136.32,136.18,136.19,11713.35857220119,109.5886,109.6127,109.5001,109.5081,11713.3586
2016-04-27 12:45:00,136.18,136.51,136.17,136.51,12313.683071930773,109.5001,109.7655,109.4921,109.7655,12313.6831
2016-04-27 12:50:00,136.51,136.71,136.47,136.7,9031.909140075715,109.7655,109.9263,109.7333,109.9182,9031.9091
2016-04-27 12:55:00,136.72,136.81,136.68,136.7,6771.227690643591,109.9343,110.0067,109.9021,109.9182,6771.2277
2016-04-27 13:00:00,136.72,136.88,136.68,136.88,8869.659275283937,109.9343,110.063,109.9021,110.063,8869.6593
2016-04-27 13:05:00,136.9,137.03,136.84,137.03,6576.527852893456,110.079,110.1836,110.0308,110.1836,6576.5279
2016-04-27 13:10:00,137.05,137.16,136.96,137.16,8985.39751216874,110.1997,110.2881,110.1273,110.2881,8985.3975
2016-04-27 13:15:00,137.16,137.16,136.83,136.83,10597.079502433748,110.2881,110.2881,110.0228,110.0228,10597.0795
2016-04-27 13:20:00,136.83,136.83,136.72,136.72,4237.966468361276,110.0228,110.0228,109.9343,109.9343,4237.9665
2016-04-27 13:25:00,136.72,136.74,136.61,136.61,7138.994050838291,109.9343,109.9504,109.8459,109.8459,7138.9941
2016-04-27 13:30:00,136.6,136.78,136.55,136.75,17603.02866414278,109.8378,109.9826,109.7976,109.9584,17603.0287
2016-04-27 13:35:00,136.77,136.83,136.56,136.6,12330.98972417523,109.9745,110.0228,109.8057,109.8378,12330.9897
2016-04-27 13:40:00,136.61,136.75,136.58,136.75,10744.186046511628,109.8459,109.9584,109.8217,109.9584,10744.186
2016-04-27 13:45:00,136.76,136.8,136.65,136.74,9124.93239588967,109.9665,109.9986,109.878,109.9504,9124.9324
2016-04-27 13:50:00,136.78,136.84,136.72,136.72,10708.491076257436,109.9826,110.0308,109.9343,109.9343,10708.4911
2016-04-27 13:55:00,136.72,136.89,136.6,136.67,5773.931855056787,109.9343,110.071,109.8378,109.8941,5773.9319
2016-04-27 14:00:00,136.55,136.84,136.48,136.82,8732.287723093565,109.7976,110.0308,109.7413,110.0147,8732.2877
2016-04-27 14:05:00,136.82,137.2,136.78,137.19,8006.489994591671,110.0147,110.3203,109.9826,110.3122,8006.49
2016-04-27 14:10:00,137.15,137.3,136.97,137.2,5953.488372093023,110.2801,110.4007,110.1353,110.3203,5953.4884
2016-04-27 14:15:00,137.18,137.29,137.09,137.29,7335.857220118983,110.3042,110.3926,110.2318,110.3926,7335.8572
2016-04-27 14:20:00,137.29,137.51,137.21,137.38,11502.433747971876,110.3926,110.5695,110.3283,110.465,11502.4337
2016-04-27 14:25:00,137.41,137.51,137.33,137.33,10451.054624121149,110.4891,110.5695,110.4248,110.4248,10451.0546
2016-04-27 14:30:00,137.39,137.45,137.33,137.36,11252.568956192536,110.473,110.5213,110.4248,110.4489,11252.569
2016-04-27 14:35:00,137.34,137.45,137.28,137.34,10057.32828555976,110.4328,110.5213,110.3846,110.4328,10057.3283
2016-04-27 14:40:00,137.34,137.46,137.31,137.31,11914.548404542997,110.4328,110.5293,110.4087,110.4087,11914.5484
2016-04-27 14:45:00,137.31,137.45,137.21,137.31,5445.105462412114,110.4087,110.5213,110.3283,110.4087,5445.1055
2016-04-27 14:50:00,137.32,137.48,137.3,137.44,8014.06165494862,110.4168,110.5454,110.4007,110.5133,8014.0617
2016-04-27 14:55:00,137.48,137.51,137.43,137.48,8782.044348296376,110.5454,110.5695,110.5052,110.5454,8782.0443
2016-04-27 15:00:00,137.45,137.46,137.18,137.41,11370.470524607896,110.5213,110.5293,110.3042,110.4891,11370.4705
2016-04-27 15:05:00,137.43,137.52,137.43,137.5,14718.226068144942,110.5052,110.5776,110.5052,110.5615,14718.2261
2016-04-27 15:10:00,137.5,137.53,137.32,137.44,36577.60951865873,110.5615,110.5856,110.4168,110.5133,36577.6095
2016-04-27 15:15:00,137.46,137.52,137.4,137.5,15053.542455381286,110.5293,110.5776,110.4811,110.5615,15053.5425
2016-04-27 15:20:00,137.51,137.52,137.41,137.46,19254.73228772309,110.5695,110.5776,110.4891,110.5293,19254.7323
2016-04-27 15:25:00,137.48,137.52,137.41,137.52,12981.070849107626,110.5454,110.5776,110.4891,110.5776,12981.0708
2016-04-27 15:30:00,137.51,137.52,137.39,137.47,17216.873985938346,110.5695,110.5776,110.473,110.5374,17216.874
2016-04-27 15:35:00,137.48,137.52,137.29,137.36,33174.68902109248,110.5454,110.5776,110.3926,110.4489,33174.689
2016-04-27 15:40:00,137.38,137.49,137.27,137.31,27905.895078420766,110.465,110.5535,110.3766,110.4087,27905.8951
2016-04-27 15:45:00,137.31,137.47,137.22,137.34,36449.972958355866,110.4087,110.5374,110.3364,110.4328,36449.973
2016-04-27 15:50:00,137.33,137.33,137.18,137.21,36049.75662520281,110.4248,110.4248,110.3042,110.3283,36049.7566
2016-04-27 15:55:00,137.22,137.26,136.93,137.13,67692.8069226609,110.3364,110.3685,110.1032,110.264,67692.8069
2016-04-28 09:30:00,136.65,137.51,135.78,136.88,25265.54894537588,109.878,110.5695,109.1785,110.063,25265.5489
2016-04-28 09:35:00,136.57,137.52,136.35,137.52,13791.238507301245,109.8137,110.5776,109.6368,110.5776,13791.2385
2016-04-28 09:40:00,137.52,137.63,137.15,137.52,46771.22769064359,110.5776,110.666,110.2801,110.5776,46771.2277
2016-04-28 09:45:00,137.52,138.32,137.49,137.68,172657.65278528933,110.5776,111.2208,110.5535,110.7062,172657.6528
2016-04-28 09:50:00,137.68,137.98,137.52,137.9,17974.040021633315,110.7062,110.9475,110.5776,110.8831,17974.04
2016-04-28 09:55:00,137.88,138.4,137.77,138.4,14018.388318009736,110.867,111.2852,110.7786,111.2852,14018.3883
2016-04-28 10:00:00,138.14,138.6,138.13,138.6,21665.765278528936,111.0761,111.446,111.0681,111.446,21665.7653
2016-04-28 10:05:00,138.63,139.22,138.63,138.68,112041.10329908058,111.4701,111.9445,111.4701,111.5103,112041.1033
2016-04-28 10:10:00,138.6,139.41,138.6,139.23,25751.216873985937,111.446,112.0973,111.446,111.9526,25751.2169
2016-04-28 10:15:00,139.08,139.35,138.78,139.13,20639.26446727961,111.8319,112.0491,111.5907,111.8722,20639.2645
2016-04-28 10:20:00,139.18,139.56,139.12,139.28,19796.646836127635,111.9124,112.2179,111.8641,111.9928,19796.6468
2016-04-28 10:25:00,139.28,139.8,139.25,139.7,31015.684153596536,111.9928,112.4109,111.9686,112.3305,31015.6842
2016-04-28 10:30:00,139.69,139.84,139.57,139.63,15805.300162249863,112.3224,112.4431,112.2259,112.2742,15805.3002
2016-04-28 10:35:00,139.65,140.46,139.65,140.36,48468.3612763656,112.2903,112.9416,112.2903,112.8612,48468.3613
2016-04-28 10:40:00,140.4,140.52,140.14,140.52,76903.19091400757,112.8933,112.9898,112.6843,112.9898,76903.1909
2016-04-28 10:45:00,140.52,140.67,139.68,139.68,39492.69875608437,112.9898,113.1104,112.3144,112.3144,39492.6988
2016-04-28 10:50:00,139.65,139.65,138.45,139.2,36552.73120605733,112.2903,112.2903,111.3254,111.9284,36552.7312
2016-04-28 10:55:00,139.25,139.66,139.08,139.16,11955.65170362358,111.9686,112.2983,111.8319,111.8963,11955.6517
2016-04-28 11:00:00,139.19,139.65,139.05,139.54,25210.38399134668,111.9204,112.2903,111.8078,112.2018,25210.384
2016-04-28 11:05:00,139.53,139.66,139.14,139.14,10992.969172525687,112.1938,112.2983,111.8802,111.8802,10992.9692
2016-04-28 11:10:00,139.13,139.24,138.98,139.07,10687.939426717145,111.8722,111.9606,111.7515,111.8239,10687.9394
2016-04-28 11:15:00,139.07,139.23,138.76,139.23,10025.959978366684,111.8239,111.9526,111.5746,111.9526,10025.96
2016-04-28 11:20:00,139.24,139.34,139.07,139.09,10667.387777176851,111.9606,112.041,111.8239,111.84,10667.3878
2016-04-28 11:25:00,139.09,139.42,139.09,139.42,9194.159004867495,111.84,112.1053,111.84,112.1053,9194.159
2016-04-28 11:30:00,139.42,139.58,139.39,139.58,15903.731746890213,112.1053,112.234,112.0812,112.234,15903.7317
2016-04-28 11:35:00,139.57,139.58,139.33,139.33,17105.462412114655,112.2259,112.234,112.033,112.033,17105.4624
2016-04-28 11:40:00,139.33,139.52,139.32,139.4,13045.970795024336,112.033,112.1857,112.0249,112.0893,13045.9708
2016-04-28 11:45:00,139.44,139.49,139.3,139.46,12427.25797728502,112.1214,112.1616,112.0088,112.1375,12427.258
2016-04-28 11:50:00,139.45,139.49,139.04,139.19,23664.683612763656,112.1295,112.1616,111.7998,111.9204,23664.6836
2016-04-28 11:55:00,139.14,139.28,139.12,139.2,14613.304488912923,111.8802,111.9928,111.8641,111.9284,14613.3045
2016-04-28 12:00:00,139.22,139.45,139.04,139.09,10139.53488372093,111.9445,112.1295,111.7998,111.84,10139.5349
2016-04-28 12:05:00,139.1,139.16,138.69,138.9,10381.82801514332,111.848,111.8963,111.5184,111.6872,10381.828
2016-04-28 12:10:00,138.8,139.2,138.79,139.2,7358.572201189832,111.6068,111.9284,111.5988,111.9284,7358.5722
2016-04-28 12:15:00,139.11,139.14,139.0,139.13,5083.829096809086,111.8561,111.8802,111.7676,111.8722,5083.8291
2016-04-28 12:20:00,139.16,139.16,139.05,139.13,4441.31963223364,111.8963,111.8963,111.8078,111.8722,4441.3196
2016-04-28 12:25:00,139.14,139.31,139.13,139.18,10600.324499729582,111.8802,112.0169,111.8722,111.9124,10600.3245
2016-04-28 12:30:00,139.19,139.19,138.78,138.9,6396.97133585722,111.9204,111.9204,111.5907,111.6872,6396.9713
2016-04-28 12:35:00,138.93,138.93,138.6,138.67,12842.617631151974,111.7113,111.7113,111.446,111.5023,12842.6176
2016-04-28 12:40:00,138.62,138.8,138.6,138.79,12952.947539210383,111.4621,111.6068,111.446,111.5988,12952.9475
2016-04-28 12:45:00,138.79,138.85,138.62,138.63,10977.82585181179,111.5988,111.647,111.4621,111.4701,10977.8259
2016-04-28 12:50:00,138.68,138.71,138.64,138.67,8545.159545700379,111.5103,111.5344,111.4782,111.5023,8545.1595
2016-04-28 12:55:00,138.68,138.7,138.61,138.68,12540.832882639264,111.5103,111.5264,111.454,111.5103,12540.8329
2016-04-28 13:00:00,138.61,138.79,138.52,138.56,31746.890210924823,111.454,111.5988,111.3817,111.4138,31746.8902
2016-04-28 13:05:00,138.52,138.55,137.94,138.03,18162.24986479178,111.3817,111.4058,110.9153,110.9877,18162.2499
2016-04-28 13:10:00,138.08,138.09,137.78,138.05,6904.27257977285,111.0279,111.0359,110.7866,111.0037,6904.2726
2016-04-28 13:15:00,138.05,138.05,137.66,137.66,3764.1968631692807,111.0037,111.0037,110.6901,110.6901,3764.1969
2016-04-28 13:20:00,137.67,137.79,137.51,137.73,5300.162249864791,110.6982,110.7947,110.5695,110.7464,5300.1622
2016-04-28 13:25:00,137.79,137.8,137.58,137.65,2001.0816657652783,110.7947,110.8027,110.6258,110.6821,2001.0817
2016-04-28 13:30:00,137.67,137.72,137.5,137.56,3563.0070308274744,110.6982,110.7384,110.5615,110.6097,3563.007
2016-04-28 13:35:00,137.5,137.5,137.09,137.09,12252.028123309898,110.5615,110.5615,110.2318,110.2318,12252.0281
2016-04-28 13:40:00,137.12,137.16,136.94,137.08,12118.983234180638,110.2559,110.2881,110.1112,110.2238,12118.9832
2016-04-28 13:45:00,137.08,137.13,137.0,137.06,4956.19253650622,110.2238,110.264,110.1595,110.2077,4956.1925
2016-04-28 13:50:00,137.04,137.42,137.03,137.33,7501.352082206597,110.1916,110.4972,110.1836,110.4248,7501.3521
2016-04-28 13:55:00,137.33,137.34,137.1,137.33,12413.196322336398,110.4248,110.4328,110.2399,110.4248,12413.1963
2016-04-28 14:00:00,137.27,137.35,136.94,136.94,18328.82639264467,110.3766,110.4409,110.1112,110.1112,18328.8264
2016-04-28 14:05:00,137.0,137.07,136.84,136.84,10936.722552731206,110.1595,110.2157,110.0308,110.0308,10936.7226
2016-04-28 14:10:00,136.84,136.84,136.64,136.73,22123.30989724175,110.0308,110.0308,109.87,109.9424,22123.3099
2016-04-28 14:15:00,136.72,137.0,136.66,136.95,10816.657652785289,109.9343,110.1595,109.8861,110.1193,10816.6577
2016-04-28 14:20:00,136.96,137.43,136.96,137.43,8774.472687939426,110.1273,110.5052,110.1273,110.5052,8774.4727
2016-04-28 14:25:00,137.39,137.43,137.24,137.37,8446.727961060033,110.473,110.5052,110.3524,110.457,8446.728
2016-04-28 14:30:00,137.37,137.53,137.21,137.35,13381.28718226068,110.457,110.5856,110.3283,110.4409,13381.2872
2016-04-28 14:35:00,137.35,137.61,137.23,137.51,21573.823688480257,110.4409,110.6499,110.3444,110.5695,21573.8237
2016-04-28 14:40:00,137.52,137.6,137.44,137.57,20640.346133044888,110.5776,110.6419,110.5133,110.6178,20640.3461
2016-04-28 14:45:00,137.55,137.73,137.45,137.72,17647.3769605192,110.6017,110.7464,110.5213,110.7384,17647.377
2016-04-28 14:50:00,137.7,137.7,137.48,137.56,17036.23580313683,110.7223,110.7223,110.5454,110.6097,17036.2358
2016-04-28 14:55:00,137.55,137.55,137.32,137.38,17068.685776095186,110.6017,110.6017,110.4168,110.465,17068.6858
2016-04-28 15:00:00,137.3,137.3,136.84,136.84,29097.890751757703,110.4007,110.4007,110.0308,110.0308,29097.8908
2016-04-28 15:05:00,136.85,136.95,136.78,136.87,91147.64737696052,110.0388,110.1193,109.9826,110.0549,91147.6474
2016-04-28 15:10:00,136.8,136.86,136.59,136.59,16959.437533802055,109.9986,110.0469,109.8298,109.8298,16959.4375
2016-04-28 15:15:00,136.58,136.74,136.46,136.6,21049.21579232017,109.8217,109.9504,109.7252,109.8378,21049.2158
2016-04-28 15:20:00,136.59,136.82,136.51,136.73,30240.12979989183,109.8298,110.0147,109.7655,109.9424,30240.1298
2016-04-28 15:25:00,136.68,136.72,136.47,136.59,19648.45862628448,109.9021,109.9343,109.7333,109.8298,19648.4586
2016-04-28 15:30:00,136.66,137.04,136.6,136.93,31859.38345051379,109.8861,110.1916,109.8378,110.1032,31859.3835
2016-04-28 15:35:00,136.93,137.17,136.91,137.13,29428.880475932936,110.1032,110.2961,110.0871,110.264,29428.8805
2016-04-28 15:40:00,137.13,137.34,137.13,137.26,41726.33856138453,110.264,110.4328,110.264,110.3685,41726.3386
2016-04-28 15:45:00,137.26,137.28,136.97,136.97,53440.778799351,110.3685,110.3846,110.1353,110.1353,53440.7788
2016-04-28 15:50:00,136.97,137.2,136.96,137.15,78069.22660897783,110.1353,110.3203,110.1273,110.2801,78069.2266
2016-04-28 15:55:00,137.15,137.46,137.11,137.39,109625.74364521365,110.2801,110.5293,110.2479,110.473,109625.7436
2016-04-29 09:30:00,136.45,136.96,136.05,136.96,12279.06976744186,109.7172,110.1273,109.3956,110.1273,12279.0698
2016-04-29 09:35:00,137.1,137.43,136.66,137.07,7190.9140075716605,110.2399,110.5052,109.8861,110.2157,7190.914
2016-04-29 09:40:00,137.04,137.27,136.41,136.48,9074.094104921578,110.1916,110.3766,109.685,109.7413,9074.0941
2016-04-29 09:45:00,136.74,137.36,136.44,137.31,8761.492698756085,109.9504,110.4489,109.7092,110.4087,8761.4927
2016-04-29 09:50:00,137.23,137.32,136.27,136.27,11592.212006489994,110.3444,110.4168,109.5725,109.5725,11592.212
2016-04-29 09:55:00,136.35,136.51,136.01,136.01,7532.720389399676,109.6368,109.7655,109.3634,109.3634,7532.7204
2016-04-29 10:00:00,135.97,136.18,135.54,135.92,14428.339643050296,109.3312,109.5001,108.9855,109.291,14428.3396
2016-04-29 10:05:00,135.92,136.28,135.7,135.73,19238.50730124392,109.291,109.5805,109.1141,109.1383,19238.5073
2016-04-29 10:10:00,135.73,136.22,135.46,135.99,14711.736073553271,109.1383,109.5323,108.9212,109.3473,14711.7361
2016-04-29 10:15:00,135.97,136.22,135.76,136.19,10076.798269334777,109.3312,109.5323,109.1624,109.5081,10076.7983
2016-04-29 10:20:00,136.19,136.39,135.94,135.97,9675.500270416442,109.5081,109.669,109.3071,109.3312,9675.5003
2016-04-29 10:25:00,135.98,136.11,135.72,136.11,12655.489453758788,109.3393,109.4438,109.1302,109.4438,12655.4895
2016-04-29 10:30:00,136.1,136.23,135.67,135.72,8302.866414277987,109.4358,109.5403,109.09,109.1302,8302.8664
2016-04-29 10:35:00,135.71,136.08,135.71,136.03,13351.000540832882,109.1222,109.4197,109.1222,109.3795,13351.0005
2016-04-29 10:40:00,136.1,136.16,135.98,136.03,11185.505678745269,109.4358,109.484,109.3393,109.3795,11185.5057
2016-04-29 10:45:00,136.03,136.11,135.86,135.86,12287.72309356409,109.3795,109.4438,109.2428,109.2428,12287.7231
2016-04-29 10:50:00,135.86,135.89,135.39,135.39,6706.327744726879,109.2428,109.2669,108.8649,108.8649,6706.3277
2016-04-29 10:55:00,135.5,135.6,135.22,135.46,15787.993510005408,108.9533,109.0337,108.7282,108.9212,15787.9935
2016-04-29 11:00:00,135.44,135.66,135.37,135.49,14770.146024878311,108.9051,109.082,108.8488,108.9453,14770.146
2016-04-29 11:05:00,135.54,135.78,135.42,135.75,7959.978366684694,108.9855,109.1785,108.889,109.1544,7959.9784
2016-04-29 11:10:00,135.73,135.85,135.55,135.74,6962.68253109789,109.1383,109.2348,108.9935,109.1463,6962.6825
2016-04-29 11:15:00,135.73,135.74,135.46,135.49,10841.535965386694,109.1383,109.1463,108.9212,108.9453,10841.536
2016-04-29 11:20:00,135.51,135.73,135.46,135.51,8354.786371011358,108.9614,109.1383,108.9212,108.9614,8354.7864
2016-04-29 11:25:00,135.5,135.85,135.47,135.75,10690.102758247702,108.9533,109.2348,108.9292,109.1544,10690.1028
2016-04-29 11:30:00,135.74,135.78,135.54,135.54,7544.618712817739,109.1463,109.1785,108.9855,108.9855,7544.6187
2016-04-29 11:35:00,135.52,135.79,135.49,135.66,7976.203353163872,108.9694,109.1865,108.9453,109.082,7976.2034
2016-04-29 11:40:00,135.59,135.61,135.49,135.61,7138.994050838291,109.0257,109.0418,108.9453,109.0418,7138.9941
2016-04-29 11:45:00,135.5,136.03,135.5,136.02,14967.009194159004,108.9533,109.3795,108.9533,109.3715,14967.0092
2016-04-29 11:50:00,135.97,135.97,135.86,135.94,15244.997295835588,109.3312,109.3312,109.2428,109.3071,15244.9973
2016-04-29 11:55:00,135.87,135.94,135.79,135.92,12072.47160627366,109.2508,109.3071,109.1865,109.291,12072.4716
2016-04-29 12:00:00,135.9,135.93,135.67,135.68,13624.66197944835,109.275,109.2991,109.09,109.0981,13624.662
2016-04-29 12:05:00,135.72,135.78,135.52,135.53,12763.656030286642,109.1302,109.1785,108.9694,108.9775,12763.656
2016-04-29 12:10:00,135.48,135.67,135.28,135.29,11172.525689561926,108.9372,109.09,108.7764,108.7845,11172.5257
2016-04-29 12:15:00,135.25,135.44,135.15,135.37,9555.435370470525,108.7523,108.9051,108.6719,108.8488,9555.4354
2016-04-29 12:20:00,135.33,135.56,135.33,135.34,6470.52460789616,108.8166,109.0016,108.8166,108.8247,6470.5246
2016-04-29 12:25:00,135.32,135.33,135.22,135.23,9964.305029745808,108.8086,108.8166,108.7282,108.7362,9964.305
2016-04-29 12:30:00,135.22,135.57,135.16,135.57,9200.648999459168,108.7282,109.0096,108.6799,109.0096,9200.649
2016-04-29 12:35:00,135.66,135.66,135.47,135.47,8793.94267171444,109.082,109.082,108.9292,108.9292,8793.9427
2016-04-29 12:40:00,135.47,135.58,135.39,135.5,7587.88534342888,108.9292,109.0177,108.8649,108.9533,7587.8853
2016-04-29 12:45:00,135.44,135.49,135.38,135.38,4280.151433207139,108.9051,108.9453,108.8568,108.8568,4280.1514
2016-04-29 12:50:00,135.41,135.62,135.31,135.31,6819.902650081125,108.881,109.0498,108.8006,108.8006,6819.9027
2016-04-29 12:55:00,135.31,135.32,135.12,135.25,10339.643050297458,108.8006,108.8086,108.6478,108.7523,10339.6431
2016-04-29 13:00:00,135.28,135.36,135.13,135.36,6852.352623039481,108.7764,108.8408,108.6558,108.8408,6852.3526
2016-04-29 13:05:00,135.32,135.74,135.25,135.66,16613.304488912927,108.8086,109.1463,108.7523,109.082,16613.3045
2016-04-29 13:10:00,135.64,135.74,135.45,135.66,9711.195240670631,109.0659,109.1463,108.9131,109.082,9711.1952
2016-04-29 13:15:00,135.66,135.66,135.44,135.44,4143.861546782045,109.082,109.082,108.9051,108.9051,4143.8615
2016-04-29 13:20:00,135.42,135.62,135.37,135.39,20034.61330448892,108.889,109.0498,108.8488,108.8649,20034.6133
2016-04-29 13:25:00,135.29,135.42,135.25,135.42,5713.358572201189,108.7845,108.889,108.7523,108.889,5713.3586
2016-04-29 13:30:00,135.37,135.37,135.1,135.1,5979.448350459707,108.8488,108.8488,108.6317,108.6317,5979.4484
2016-04-29 13:35:00,135.09,135.2,135.05,135.2,8155.759870200108,108.6237,108.7121,108.5915,108.7121,8155.7599
2016-04-29 13:40:00,135.15,135.15,134.81,134.88,10528.9345592212,108.6719,108.6719,108.3985,108.4548,10528.9346
2016-04-29 13:45:00,134.9,134.9,134.78,134.87,5199.567333693888,108.4709,108.4709,108.3744,108.4468,5199.5673
2016-04-29 13:50:00,134.89,135.2,134.89,135.16,7301.24391563007,108.4628,108.7121,108.4628,108.6799,7301.2439
2016-04-29 13:55:00,135.13,135.15,134.94,135.12,8954.029204975663,108.6558,108.6719,108.503,108.6478,8954.0292
2016-04-29 14:00:00,135.04,135.14,134.88,135.14,8195.781503515413,108.5835,108.6639,108.4548,108.6639,8195.7815
2016-04-29 14:05:00,135.14,135.21,134.98,135.14,14300.70308274743,108.6639,108.7201,108.5352,108.6639,14300.7031
2016-04-29 14:10:00,135.1,135.19,134.99,135.19,13202.812330989724,108.6317,108.7041,108.5432,108.7041,13202.8123
2016-04-29 14:15:00,135.16,135.25,135.12,135.22,15355.327203893996,108.6799,108.7523,108.6478,108.7282,15355.3272
2016-04-29 14:20:00,135.27,135.38,135.11,135.11,9031.909140075715,108.7684,108.8568,108.6397,108.6397,9031.9091
2016-04-29 14:25:00,135.1,135.4,135.03,135.26,12170.903190914009,108.6317,108.8729,108.5754,108.7603,12170.9032
2016-04-29 14:30:00,135.22,135.27,134.97,134.97,6063.818280151433,108.7282,108.7684,108.5272,108.5272,6063.8183
2016-04-29 14:35:00,134.98,135.04,134.74,134.85,28220.65981611682,108.5352,108.5835,108.3422,108.4307,28220.6598
2016-04-29 14:40:00,134.86,134.91,134.63,134.76,13737.155219037317,108.4387,108.4789,108.2538,108.3583,13737.1552
2016-04-29 14:45:00,134.76,135.01,134.76,135.0,7844.240129799891,108.3583,108.5593,108.3583,108.5513,7844.2401
2016-04-29 14:50:00,134.97,135.02,134.69,134.81,9966.468361276366,108.5272,108.5674,108.302,108.3985,9966.4684
2016-04-29 14:55:00,134.86,134.98,134.56,134.56,24798.269334775552,108.4387,108.5352,108.1975,108.1975,24798.2693
2016-04-29 15:00:00,134.54,134.77,134.47,134.51,45812.871822606816,108.1814,108.3663,108.1251,108.1573,45812.8718
2016-04-29 15:05:00,134.53,134.88,134.46,134.71,42776.63601946998,108.1734,108.4548,108.1171,108.3181,42776.636
2016-04-29 15:10:00,134.69,134.71,134.54,134.54,30303.948080043265,108.302,108.3181,108.1814,108.1814,30303.9481
2016-04-29 15:15:00,134.57,134.84,134.51,134.79,34704.16441319632,108.2055,108.4226,108.1573,108.3824,34704.1644
2016-04-29 15:20:00,134.79,134.94,134.72,134.84,34072.47160627366,108.3824,108.503,108.3261,108.4226,34072.4716
2016-04-29 15:25:00,134.83,134.86,134.56,134.64,37027.5824770146,108.4146,108.4387,108.1975,108.2618,37027.5825
2016-04-29 15:30:00,134.64,135.0,134.58,134.97,29083.829096809084,108.2618,108.5513,108.2136,108.5272,29083.8291
2016-04-29 15:35:00,134.97,135.02,134.83,134.88,36421.84964845863,108.5272,108.5674,108.4146,108.4548,36421.8496
2016-04-29 15:40:00,134.9,135.07,134.9,135.03,30815.57598702001,108.4709,108.6076,108.4709,108.5754,30815.576
2016-04-29 15:45:00,135.02,135.28,134.84,134.93,46570.03785830178,108.5674,108.7764,108.4226,108.495,46570.0379
2016-04-29 15:50:00,134.93,134.97,134.8,134.96,95853.9751216874,108.495,108.5272,108.3905,108.5191,95853.9751
2016-04-29 15:55:00,134.96,134.96,134.8,134.88,96493.239588967,108.5191,108.5191,108.3905,108.4548,96493.2396
2016-05-02 09:30:00,134.4,135.46,133.89,135.46,33436.45213628989,108.0688,108.9212,107.6588,108.9212,33436.4521
2016-05-02 09:35:00,135.36,135.98,135.32,135.74,12063.818280151432,108.8408,109.3393,108.8086,109.1463,12063.8183
2016-05-02 09:40:00,135.63,135.63,135.12,135.12,7108.707409410492,109.0579,109.0579,108.6478,108.6478,7108.7074
2016-05-02 09:45:00,134.7,134.96,134.51,134.84,6604.6511627906975,108.3101,108.5191,108.1573,108.4226,6604.6512
2016-05-02 09:50:00,134.84,135.32,134.71,135.31,7856.138453217955,108.4226,108.8086,108.3181,108.8006,7856.1385
2016-05-02 09:55:00,135.31,135.31,134.96,135.06,9464.575446187127,108.8006,108.8006,108.5191,108.5995,9464.5754
2016-05-02 10:00:00,135.11,135.14,134.92,135.09,8707.409410492157,108.6397,108.6639,108.487,108.6237,8707.4094
2016-05-02 10:05:00,135.03,135.11,134.55,134.57,34270.416441319634,108.5754,108.6397,108.1894,108.2055,34270.4164
2016-05-02 10:10:00,134.56,134.63,134.43,134.51,8117.901568415359,108.1975,108.2538,108.093,108.1573,8117.9016
2016-05-02 10:15:00,134.53,134.75,134.31,134.44,13153.055705786912,108.1734,108.3503,107.9965,108.101,13153.0557
2016-05-02 10:20:00,134.51,134.51,134.33,134.41,10787.452677122768,108.1573,108.1573,108.0126,108.0769,10787.4527
2016-05-02 10:25:00,134.41,134.48,134.27,134.36,14097.349918875068,108.0769,108.1332,107.9643,108.0367,14097.3499
2016-05-02 10:30:00,134.5,134.87,134.42,134.87,9225.527312060573,108.1492,108.4468,108.0849,108.4468,9225.5273
2016-05-02 10:35:00,134.91,134.96,134.74,134.83,11285.018929150892,108.4789,108.5191,108.3422,108.4146,11285.0189
2016-05-02 10:40:00,134.81,134.94,134.76,134.86,11918.875067604107,108.3985,108.503,108.3583,108.4387,11918.8751
2016-05-02 10:45:00,134.91,135.02,134.86,134.91,13978.366684694429,108.4789,108.5674,108.4387,108.4789,13978.3667
2016-05-02 10:50:00,134.92,134.96,134.72,134.72,7325.040562466198,108.487,108.5191,108.3261,108.3261,7325.0406
2016-05-02 10:55:00,134.72,134.87,134.65,134.77,13378.042184964845,108.3261,108.4468,108.2699,108.3663,13378.0422
2016-05-02 11:00:00,134.8,134.88,134.7,134.83,10015.1433207139,108.3905,108.4548,108.3101,108.4146,10015.1433
2016-05-02 11:05:00,134.78,134.88,134.75,134.8,17328.285559762033,108.3744,108.4548,108.3503,108.3905,17328.2856
2016-05-02 11:10:00,134.83,134.98,134.77,134.82,5729.583558680368,108.4146,108.5352,108.3663,108.4066,5729.5836
2016-05-02 11:15:00,134.86,134.93,134.74,134.79,15208.220659816116,108.4387,108.495,108.3422,108.3824,15208.2207
2016-05-02 11:20:00,134.77,134.8,134.53,134.65,9752.298539751217,108.3663,108.3905,108.1734,108.2699,9752.2985
2016-05-02 11:25:00,134.66,134.71,134.62,134.71,7261.222282314765,108.2779,108.3181,108.2457,108.3181,7261.2223
2016-05-02 11:30:00,134.71,134.87,134.59,134.83,10551.64954029205,108.3181,108.4468,108.2216,108.4146,10551.6495
2016-05-02 11:35:00,134.82,135.07,134.77,135.03,13196.322336398052,108.4066,108.6076,108.3663,108.5754,13196.3223
2016-05-02 11:40:00,135.06,135.07,134.64,134.64,12521.36289886425,108.5995,108.6076,108.2618,108.2618,12521.3629
2016-05-02 11:45:00,134.58,134.73,134.55,134.71,9756.62520281233,108.2136,108.3342,108.1894,108.3181,9756.6252
2016-05-02 11:50:00,134.72,134.76,134.59,134.63,10541.914548404542,108.3261,108.3583,108.2216,108.2538,10541.9145
2016-05-02 11:55:00,134.63,134.68,134.45,134.54,10944.294213088157,108.2538,108.294,108.109,108.1814,10944.2942
2016-05-02 12:00:00,134.49,134.55,134.39,134.54,13330.44889129259,108.1412,108.1894,108.0608,108.1814,13330.4489
2016-05-02 12:05:00,134.51,134.67,134.51,134.63,10301.78474851271,108.1573,108.2859,108.1573,108.2538,10301.7847
2016-05-02 12:10:00,134.63,134.68,134.51,134.51,5055.705786911844,108.2538,108.294,108.1573,108.1573,5055.7058
2016-05-02 12:15:00,134.51,134.56,134.4,134.48,8576.527852893456,108.1573,108.1975,108.0688,108.1332,8576.5279
2016-05-02 12:20:00,134.51,134.56,134.46,134.54,3603.02866414278,108.1573,108.1975,108.1171,108.1814,3603.0287
2016-05-02 12:25:00,134.55,134.62,134.48,134.61,7733.910221741482,108.1894,108.2457,108.1332,108.2377,7733.9102
2016-05-02 12:30:00,134.61,134.63,134.5,134.53,9300.162249864792,108.2377,108.2538,108.1492,108.1734,9300.1622
2016-05-02 12:35:00,134.56,134.61,134.36,134.36,11332.612222823149,108.1975,108.2377,108.0367,108.0367,11332.6122
2016-05-02 12:40:00,134.42,134.46,134.34,134.4,10486.749594375338,108.0849,108.1171,108.0206,108.0688,10486.7496
2016-05-02 12:45:00,134.41,134.53,134.39,134.51,6544.0778799351,108.0769,108.1734,108.0608,108.1573,6544.0779
2016-05-02 12:50:00,134.53,134.69,134.51,134.6,7896.160086533261,108.1734,108.302,108.1573,108.2297,7896.1601
2016-05-02 12:55:00,134.6,134.7,134.6,134.69,10167.658193618172,108.2297,108.3101,108.2297,108.302,10167.6582
2016-05-02 13:00:00,134.7,134.88,134.7,134.86,12928.069226608975,108.3101,108.4548,108.3101,108.4387,12928.0692
2016-05-02 13:05:00,134.88,134.93,134.79,134.91,8187.128177393185,108.4548,108.495,108.3824,108.4789,8187.1282
2016-05-02 13:10:00,134.9,135.0,134.89,134.98,7162.790697674418,108.4709,108.5513,108.4628,108.5352,7162.7907
2016-05-02 13:15:00,134.97,135.02,134.89,134.92,11598.702001081663,108.5272,108.5674,108.4628,108.487,11598.702
2016-05-02 13:20:00,134.91,135.03,134.9,134.96,14851.270957274202,108.4789,108.5754,108.4709,108.5191,14851.271
2016-05-02 13:25:00,134.95,134.99,134.87,134.92,12086.533261222285,108.5111,108.5432,108.4468,108.487,12086.5333
2016-05-02 13:30:00,134.92,134.93,134.85,134.91,7486.208761492699,108.487,108.495,108.4307,108.4789,7486.2088
2016-05-02 13:35:00,134.9,134.91,134.74,134.77,20295.29475392104,108.4709,108.4789,108.3422,108.3663,20295.2948
2016-05-02 13:40:00,134.79,134.85,134.77,134.82,8777.717685235262,108.3824,108.4307,108.3663,108.4066,8777.7177
2016-05-02 13:45:00,134.82,134.84,134.72,134.8,11137.912385073012,108.4066,108.4226,108.3261,108.3905,11137.9124
2016-05-02 13:50:00,134.8,134.88,134.76,134.88,5692.806922660898,108.3905,108.4548,108.3583,108.4548,5692.8069
2016-05-02 13:55:00,134.88,134.9,134.8,134.8,6273.661438615468,108.4548,108.4709,108.3905,108.3905,6273.6614
2016-05-02 14:00:00,134.82,134.88,134.74,134.86,12650.081124932396,108.4066,108.4548,108.3422,108.4387,12650.0811
2016-05-02 14:05:00,134.85,134.93,134.75,134.76,8901.027582477014,108.4307,108.495,108.3503,108.3583,8901.0276
2016-05-02 14:10:00,134.76,134.88,134.76,134.86,8566.792861005948,108.3583,108.4548,108.3583,108.4387,8566.7929
2016-05-02 14:15:00,134.85,134.89,134.79,134.79,11164.954029204977,108.4307,108.4628,108.3824,108.3824,11164.954
2016-05-02 14:20:00,134.82,134.83,134.65,134.68,15596.538669551108,108.4066,108.4146,108.2699,108.294,15596.5387
2016-05-02 14:25:00,134.66,134.73,134.55,134.61,10216.333153055706,108.2779,108.3342,108.1894,108.2377,10216.3332
2016-05-02 14:30:00,134.66,134.88,134.65,134.88,13921.038399134666,108.2779,108.4548,108.2699,108.4548,13921.0384
2016-05-02 14:35:00,134.88,134.93,134.78,134.81,15402.920497566252,108.4548,108.495,108.3744,108.3985,15402.9205
2016-05-02 14:40:00,134.81,134.86,134.78,134.79,8835.045970795025,108.3985,108.4387,108.3744,108.3824,8835.046
2016-05-02 14:45:00,134.85,134.93,134.8,134.93,10704.164413196322,108.4307,108.495,108.3905,108.495,10704.1644
2016-05-02 14:50:00,134.91,134.93,134.79,134.79,7601.946998377501,108.4789,108.495,108.3824,108.3824,7601.947
2016-05-02 14:55:00,134.79,134.82,134.76,134.78,11097.890751757706,108.3824,108.4066,108.3583,108.3744,11097.8908
2016-05-02 15:00:00,134.76,134.89,134.74,134.84,19605.191995673336,108.3583,108.4628,108.3422,108.4226,19605.192
2016-05-02 15:05:00,134.87,134.93,134.79,134.88,22535.42455381287,108.4468,108.495,108.3824,108.4548,22535.4246
2016-05-02 15:10:00,134.88,134.96,134.86,134.95,15701.460248783123,108.4548,108.5191,108.4387,108.5111,15701.4602
2016-05-02 15:15:00,134.94,134.96,134.83,134.94,16309.356408869658,108.503,108.5191,108.4146,108.503,16309.3564
2016-05-02 15:20:00,134.94,135.04,134.83,134.99,11860.465116279069,108.503,108.5835,108.4146,108.5432,11860.4651
2016-05-02 15:25:00,134.98,135.05,134.98,135.02,15545.700378583017,108.5352,108.5915,108.5352,108.5674,15545.7004
2016-05-02 15:30:00,135.03,135.03,134.77,134.87,24341.806381828013,108.5754,108.5754,108.3663,108.4468,24341.8064
2016-05-02 15:35:00,134.85,135.04,134.79,134.98,25711.19524067064,108.4307,108.5835,108.3824,108.5352,25711.1952
2016-05-02 15:40:00,134.97,135.12,134.95,135.11,19362.898864250947,108.5272,108.6478,108.5111,108.6397,19362.8989
2016-05-02 15:45:00,135.09,135.11,134.95,135.03,29769.60519199568,108.6237,108.6397,108.5111,108.5754,29769.6052
2016-05-02 15:50:00,135.06,135.06,134.78,134.94,44760.41103299081,108.5995,108.5995,108.3744,108.503,44760.411
2016-05-02 15:55:00,134.92,135.02,134.81,134.83,99506.76041103298,108.487,108.5674,108.3985,108.4146,99506.7604
2016-05-03 09:30:00,133.68,134.06,132.48,132.5,105299.08058409952,107.4899,107.7954,106.525,106.5411,105299.0806
2016-05-03 09:35:00,132.5,132.83,131.91,132.83,40442.40129799892,106.5411,106.8064,106.0667,106.8064,40442.4013
2016-05-03 09:40:00,132.83,132.83,131.63,131.74,44974.58085451595,106.8064,106.8064,105.8415,105.93,44974.5809
2016-05-03 09:45:00,131.74,132.25,131.57,131.9,42228.23147647377,105.93,106.3401,105.7933,106.0586,42228.2315
2016-05-03 09:50:00,131.9,132.4,131.77,132.31,23029.74580854516,106.0586,106.4607,105.9541,106.3883,23029.7458
2016-05-03 09:55:00,132.41,132.52,131.85,132.21,31305.570578691186,106.4687,106.5572,106.0184,106.3079,31305.5706
2016-05-03 10:00:00,132.25,132.55,132.04,132.17,27230.935640886964,106.3401,106.5813,106.1712,106.2757,27230.9356
2016-05-03 10:05:00,132.2,132.3,131.87,132.06,50706.32774472688,106.2999,106.3803,106.0345,106.1873,50706.3277
2016-05-03 10:10:00,132.08,132.3,131.81,131.82,45012.4391563007,106.2034,106.3803,105.9863,105.9943,45012.4392
2016-05-03 10:15:00,131.88,131.94,131.51,131.9,37539.21038399135,106.0425,106.0908,105.745,106.0586,37539.2104
2016-05-03 10:20:00,131.9,132.12,131.81,132.08,18502.97458085452,106.0586,106.2355,105.9863,106.2034,18502.9746
2016-05-03 10:25:00,132.05,132.2,132.01,132.1,38210.92482422931,106.1792,106.2999,106.1471,106.2194,38210.9248
2016-05-03 10:30:00,132.06,132.13,131.79,132.02,48859.92428339643,106.1873,106.2436,105.9702,106.1551,48859.9243
2016-05-03 10:35:00,132.04,132.16,131.91,132.16,28699.837750135208,106.1712,106.2677,106.0667,106.2677,28699.8378
2016-05-03 10:40:00,132.2,132.39,132.11,132.19,70389.39967550027,106.2999,106.4526,106.2275,106.2918,70389.3997
2016-05-03 10:45:00,132.14,132.49,132.09,132.43,34641.42779881017,106.2516,106.533,106.2114,106.4848,34641.4278
2016-05-03 10:50:00,132.45,132.56,132.18,132.27,28074.634937804218,106.5009,106.5893,106.2838,106.3561,28074.6349
2016-05-03 10:55:00,132.32,132.42,131.74,131.74,67808.5451595457,106.3963,106.4768,105.93,105.93,67808.5452
2016-05-03 11:00:00,131.8,131.97,131.57,131.97,36777.717685235264,105.9782,106.1149,105.7933,106.1149,36777.7177
2016-05-03 11:05:00,131.96,132.0,131.79,131.97,27216.873985938342,106.1069,106.139,105.9702,106.1149,27216.874
2016-05-03 11:10:00,131.97,132.03,131.87,132.01,11869.118442401295,106.1149,106.1632,106.0345,106.1471,11869.1184
2016-05-03 11:15:00,132.01,132.11,131.5,131.51,38367.7663601947,106.1471,106.2275,105.737,105.745,38367.7664
2016-05-03 11:20:00,131.5,131.72,131.46,131.57,20254.191454840453,105.737,105.9139,105.7048,105.7933,20254.1915
2016-05-03 11:25:00,131.63,131.74,131.59,131.67,17718.766901027582,105.8415,105.93,105.8094,105.8737,17718.7669
2016-05-03 11:30:00,131.69,131.73,131.33,131.34,36176.3115197404,105.8898,105.9219,105.6003,105.6083,36176.3115
2016-05-03 11:35:00,131.39,131.6,131.27,131.53,41340.1838831801,105.6485,105.8174,105.5521,105.7611,41340.1839
2016-05-03 11:40:00,131.64,131.97,131.57,131.97,18489.994591671173,105.8496,106.1149,105.7933,106.1149,18489.9946
2016-05-03 11:45:00,131.94,132.2,131.93,132.09,42882.63926446728,106.0908,106.2999,106.0828,106.2114,42882.6393
2016-05-03 11:50:00,132.11,132.11,131.94,131.95,35631.15197404002,106.2275,106.2275,106.0908,106.0988,35631.152
2016-05-03 11:55:00,131.97,132.16,131.94,132.1,32391.563007030825,106.1149,106.2677,106.0908,106.2194,32391.563
2016-05-03 12:00:00,132.1,132.24,132.1,132.2,21844.24012979989,106.2194,106.332,106.2194,106.2999,21844.2401
2016-05-03 12:05:00,132.18,132.23,132.09,132.2,34501.89291508924,106.2838,106.324,106.2114,106.2999,34501.8929
2016-05-03 12:10:00,132.14,132.23,132.06,132.2,20005.4083288264,106.2516,106.324,106.1873,106.2999,20005.4083
2016-05-03 12:15:00,132.16,132.24,132.15,132.2,19637.64196863169,106.2677,106.332,106.2596,106.2999,19637.642
2016-05-03 12:20:00,132.22,132.26,132.06,132.18,22197.94483504597,106.3159,106.3481,106.1873,106.2838,22197.9448
2016-05-03 12:25:00,132.15,132.23,132.12,132.2,23991.34667387777,106.2596,106.324,106.2355,106.2999,23991.3467
2016-05-03 12:30:00,132.2,132.25,132.15,132.19,42696.59275283937,106.2999,106.3401,106.2596,106.2918,42696.5928
2016-05-03 12:35:00,132.18,132.24,132.16,132.17,31648.45862628448,106.2838,106.332,106.2677,106.2757,31648.4586
2016-05-03 12:40:00,132.17,132.23,132.13,132.16,34107.084910762576,106.2757,106.324,106.2436,106.2677,34107.0849
2016-05-03 12:45:00,132.17,132.24,132.12,132.19,22736.61438615468,106.2757,106.332,106.2355,106.2918,22736.6144
2016-05-03 12:50:00,132.2,132.24,132.08,132.08,30068.144943212545,106.2999,106.332,106.2034,106.2034,30068.1449
2016-05-03 12:55:00,132.15,132.23,132.15,132.17,40191.454840454295,106.2596,106.324,106.2596,106.2757,40191.4548
2016-05-03 13:00:00,132.16,132.22,132.08,132.15,39335.85722011898,106.2677,106.3159,106.2034,106.2596,39335.8572
2016-05-03 13:05:00,132.18,132.21,132.14,132.19,23186.587344510543,106.2838,106.3079,106.2516,106.2918,23186.5873
2016-05-03 13:10:00,132.2,132.22,132.11,132.12,29526.230394808004,106.2999,106.3159,106.2275,106.2355,29526.2304
2016-05-03 13:15:00,132.12,132.22,132.12,132.19,24475.93293672255,106.2355,106.3159,106.2355,106.2918,24475.9329
2016-05-03 13:20:00,132.19,132.43,132.11,132.35,78908.59924283397,106.2918,106.4848,106.2275,106.4205,78908.5992
2016-05-03 13:25:00,132.31,132.57,132.23,132.43,66959.43753380205,106.3883,106.5974,106.324,106.4848,66959.4375
2016-05-03 13:30:00,132.43,132.48,132.39,132.43,42674.9594375338,106.4848,106.525,106.4526,106.4848,42674.9594
2016-05-03 13:35:00,132.43,132.44,132.38,132.43,36318.00973499189,106.4848,106.4928,106.4446,106.4848,36318.0097
2016-05-03 13:40:00,132.43,132.46,132.39,132.41,60661.97944835046,106.4848,106.5089,106.4526,106.4687,60661.9794
2016-05-03 13:45:00,132.42,132.44,132.3,132.3,40710.654407788,106.4768,106.4928,106.3803,106.3803,40710.6544
2016-05-03 13:50:00,132.31,132.37,132.27,132.35,52795.024337479714,106.3883,106.4365,106.3561,106.4205,52795.0243
2016-05-03 13:55:00,132.35,132.39,132.3,132.3,20884.80259599784,106.4205,106.4526,106.3803,106.3803,20884.8026
2016-05-03 14:00:00,132.34,132.43,132.29,132.43,25790.156841535965,106.4124,106.4848,106.3722,106.4848,25790.1568
2016-05-03 14:05:00,132.42,132.43,132.3,132.43,28382.9096809086,106.4768,106.4848,106.3803,106.4848,28382.9097
2016-05-03 14:10:00,132.42,132.45,132.35,132.39,43366.14386154678,106.4768,106.5009,106.4205,106.4526,43366.1439
2016-05-03 14:15:00,132.39,132.41,132.31,132.39,24448.89129259059,106.4526,106.4687,106.3883,106.4526,24448.8913
2016-05-03 14:20:00,132.4,132.43,132.32,132.42,24194.699837750133,106.4607,106.4848,106.3963,106.4768,24194.6998
2016-05-03 14:25:00,132.43,132.43,132.26,132.36,40921.579232017306,106.4848,106.4848,106.3481,106.4285,40921.5792
2016-05-03 14:30:00,132.38,132.39,132.28,132.34,60068.14494321255,106.4446,106.4526,106.3642,106.4124,60068.1449
2016-05-03 14:35:00,132.38,132.43,132.34,132.39,35003.78583017847,106.4446,106.4848,106.4124,106.4526,35003.7858
2016-05-03 14:40:00,132.37,132.43,132.35,132.41,37275.28393726338,106.4365,106.4848,106.4205,106.4687,37275.2839
2016-05-03 14:45:00,132.41,132.45,132.33,132.34,58950.78420767983,106.4687,106.5009,106.4044,106.4124,58950.7842
2016-05-03 14:50:00,132.35,132.43,132.35,132.43,30765.8193618172,106.4205,106.4848,106.4205,106.4848,30765.8194
2016-05-03 14:55:00,132.43,132.47,132.39,132.43,155584.64034613303,106.4848,106.517,106.4526,106.4848,155584.6403
2016-05-03 15:00:00,132.43,132.45,132.31,132.37,88286.64142779881,106.4848,106.5009,106.3883,106.4365,88286.6414
2016-05-03 15:05:00,132.4,132.43,132.34,132.43,42501.89291508924,106.4607,106.4848,106.4124,106.4848,42501.8929
2016-05-03 15:10:00,132.43,132.43,132.31,132.37,42764.73769605192,106.4848,106.4848,106.3883,106.4365,42764.7377
2016-05-03 15:15:00,132.38,132.41,132.32,132.37,28726.87939426717,106.4446,106.4687,106.3963,106.4365,28726.8794
2016-05-03 15:20:00,132.38,132.45,132.34,132.39,53597.62033531639,106.4446,106.5009,106.4124,106.4526,53597.6203
2016-05-03 15:25:00,132.4,132.42,132.36,132.37,67723.09356408869,106.4607,106.4768,106.4285,106.4365,67723.0936
2016-05-03 15:30:00,132.37,132.39,132.16,132.17,58971.33585722012,106.4365,106.4526,106.2677,106.2757,58971.3359
2016-05-03 15:35:00,132.17,132.32,132.15,132.29,42069.22660897783,106.2757,106.3963,106.2596,106.3722,42069.2266
2016-05-03 15:40:00,132.3,132.38,132.27,132.31,52406.70632774472,106.3803,106.4446,106.3561,106.3883,52406.7063
2016-05-03 15:45:00,132.3,132.33,132.26,132.3,114791.77934018389,106.3803,106.4044,106.3481,106.3803,114791.7793
2016-05-03 15:50:00,132.28,132.31,132.22,132.3,162933.47755543535,106.3642,106.3883,106.3159,106.3803,162933.4776
2016-05-03 15:55:00,132.3,132.35,132.23,132.32,134854.51595457003,106.3803,106.4205,106.324,106.3963,134854.516
2016-05-04 09:30:00,131.63,132.31,131.37,132.04,22208.761492698755,105.8415,106.3883,105.6325,106.1712,22208.7615
2016-05-04 09:35:00,132.05,132.06,131.46,131.49,13689.561925365062,106.1792,106.1873,105.7048,105.729,13689.5619
2016-05-04 09:40:00,131.7,131.71,131.31,131.47,5102.2174148188205,105.8978,105.9059,105.5842,105.7129,5102.2174
2016-05-04 09:45:00,131.39,131.86,131.39,131.86,13709.031909140076,105.6485,106.0265,105.6485,106.0265,13709.0319
2016-05-04 09:50:00,131.88,132.05,131.8,132.02,9118.442401297998,106.0425,106.1792,105.9782,106.1551,9118.4424
2016-05-04 09:55:00,132.1,132.15,131.81,131.93,3716.603569497025,106.2194,106.2596,105.9863,106.0828,3716.6036
2016-05-04 10:00:00,132.07,132.29,131.95,132.17,15632.2336398053,106.1953,106.3722,106.0988,106.2757,15632.2336
2016-05-04 10:05:00,132.18,132.24,131.99,132.22,7994.591671173607,106.2838,106.332,106.131,106.3159,7994.5917
2016-05-04 10:10:00,132.19,132.25,132.0,132.18,44693.34775554354,106.2918,106.3401,106.139,106.2838,44693.3478
2016-05-04 10:15:00,132.12,132.22,132.02,132.2,12213.08815575987,106.2355,106.3159,106.1551,106.2999,12213.0882
2016-05-04 10:20:00,132.21,132.22,132.02,132.03,21129.25905895078,106.3079,106.3159,106.1551,106.1632,21129.2591
2016-05-04 10:25:00,132.07,132.1,131.81,132.0,23678.745267712275,106.1953,106.2194,105.9863,106.139,23678.7453
2016-05-04 10:30:00,131.98,132.06,131.7,131.9,14328.826392644673,106.123,106.1873,105.8978,106.0586,14328.8264
2016-05-04 10:35:00,131.9,131.97,131.67,131.93,13832.341806381828,106.0586,106.1149,105.8737,106.0828,13832.3418
2016-05-04 10:40:00,131.88,132.01,131.79,131.9,17700.378583017846,106.0425,106.1471,105.9702,106.0586,17700.3786
2016-05-04 10:45:00,131.88,132.0,131.67,131.78,10256.354786371012,106.0425,106.139,105.8737,105.9621,10256.3548
2016-05-04 10:50:00,131.75,131.85,131.63,131.71,17828.015143320714,105.938,106.0184,105.8415,105.9059,17828.0151
2016-05-04 10:55:00,131.72,131.8,131.55,131.58,11980.530016224986,105.9139,105.9782,105.7772,105.8013,11980.53
2016-05-04 11:00:00,131.57,131.87,131.54,131.71,8691.18442401298,105.7933,106.0345,105.7692,105.9059,8691.1844
2016-05-04 11:05:00,131.74,131.84,131.63,131.77,8282.314764737695,105.93,106.0104,105.8415,105.9541,8282.3148
2016-05-04 11:10:00,131.72,131.78,131.53,131.53,4320.173066522444,105.9139,105.9621,105.7611,105.7611,4320.1731
2016-05-04 11:15:00,131.54,131.7,131.52,131.59,5906.976744186047,105.7692,105.8978,105.7531,105.8094,5906.9767
2016-05-04 11:20:00,131.54,131.66,131.52,131.59,4160.086533261222,105.7692,105.8656,105.7531,105.8094,4160.0865
2016-05-04 11:25:00,131.6,131.7,131.31,131.47,5397.51216873986,105.8174,105.8978,105.5842,105.7129,5397.5122
2016-05-04 11:30:00,131.46,131.69,131.46,131.67,14327.744726879391,105.7048,105.8898,105.7048,105.8737,14327.7447
2016-05-04 11:35:00,131.72,131.77,131.46,131.63,12057.32828555976,105.9139,105.9541,105.7048,105.8415,12057.3283
2016-05-04 11:40:00,131.63,131.7,131.53,131.61,8338.561384532179,105.8415,105.8978,105.7611,105.8254,8338.5614
2016-05-04 11:45:00,131.61,131.93,131.58,131.76,12222.823147647376,105.8254,106.0828,105.8013,105.9461,12222.8231
2016-05-04 11:50:00,131.76,131.95,131.68,131.88,3974.040021633315,105.9461,106.0988,105.8817,106.0425,3974.04
2016-05-04 11:55:00,131.95,132.17,131.84,132.02,15697.133585722013,106.0988,106.2757,106.0104,106.1551,15697.1336
2016-05-04 12:00:00,132.01,132.25,131.86,131.86,22730.124391563008,106.1471,106.3401,106.0265,106.0265,22730.1244
2016-05-04 12:05:00,131.88,132.16,131.88,132.03,14633.856138453217,106.0425,106.2677,106.0425,106.1632,14633.8561
2016-05-04 12:10:00,132.04,132.24,131.98,132.17,47447.26879394267,106.1712,106.332,106.123,106.2757,47447.2688
2016-05-04 12:15:00,132.18,132.21,132.13,132.18,19051.37912385073,106.2838,106.3079,106.2436,106.2838,19051.3791
2016-05-04 12:20:00,132.18,132.21,132.05,132.11,26173.06652244456,106.2838,106.3079,106.1792,106.2275,26173.0665
2016-05-04 12:25:00,132.12,132.18,132.04,132.04,14076.798269334777,106.2355,106.2838,106.1712,106.1712,14076.7983
2016-05-04 12:30:00,132.06,132.21,132.06,132.19,19734.99188750676,106.1873,106.3079,106.1873,106.2918,19734.9919
2016-05-04 12:35:00,132.18,132.19,132.11,132.14,17360.735532720388,106.2838,106.2918,106.2275,106.2516,17360.7355
2016-05-04 12:40:00,132.11,132.19,132.04,132.12,9608.436992969171,106.2275,106.2918,106.1712,106.2355,9608.437
2016-05-04 12:45:00,132.12,132.2,132.0,132.15,22442.40129799892,106.2355,106.2999,106.139,106.2596,22442.4013
2016-05-04 12:50:00,132.15,132.19,132.06,132.13,6600.324499729583,106.2596,106.2918,106.1873,106.2436,6600.3245
2016-05-04 12:55:00,132.19,132.2,132.09,132.09,25671.17360735533,106.2918,106.2999,106.2114,106.2114,25671.1736
2016-05-04 13:00:00,132.06,132.19,132.06,132.18,8075.716603569496,106.1873,106.2918,106.1873,106.2838,8075.7166
2016-05-04 13:05:00,132.17,132.19,132.07,132.19,4523.526230394808,106.2757,106.2918,106.1953,106.2918,4523.5262
2016-05-04 13:10:00,132.19,132.19,132.06,132.12,11852.89345592212,106.2918,106.2918,106.1873,106.2355,11852.8935
2016-05-04 13:15:00,132.1,132.19,132.09,132.16,10245.538128718226,106.2194,106.2918,106.2114,106.2677,10245.5381
2016-05-04 13:20:00,132.19,132.19,132.14,132.16,6777.717685235262,106.2918,106.2918,106.2516,106.2677,6777.7177
2016-05-04 13:25:00,132.15,132.23,132.14,132.19,69966.46836127636,106.2596,106.324,106.2516,106.2918,69966.4684
2016-05-04 13:30:00,132.2,132.43,132.17,132.3,130063.81828015143,106.2999,106.4848,106.2757,106.3803,130063.8183
2016-05-04 13:35:00,132.31,132.36,132.09,132.17,21666.84694429421,106.3883,106.4285,106.2114,106.2757,21666.8469
2016-05-04 13:40:00,132.14,132.26,132.08,132.19,12059.491617090318,106.2516,106.3481,106.2034,106.2918,12059.4916
2016-05-04 13:45:00,132.19,132.21,132.11,132.14,9985.93834505138,106.2918,106.3079,106.2275,106.2516,9985.9383
2016-05-04 13:50:00,132.19,132.23,132.03,132.03,16267.171444023796,106.2918,106.324,106.1632,106.1632,16267.1714
2016-05-04 13:55:00,132.08,132.12,131.97,132.04,10762.574364521362,106.2034,106.2355,106.1149,106.1712,10762.5744
2016-05-04 14:00:00,132.04,132.25,131.93,132.18,15644.131963223364,106.1712,106.3401,106.0828,106.2838,15644.132
2016-05-04 14:05:00,132.13,132.2,132.03,132.19,9058.95078420768,106.2436,106.2999,106.1632,106.2918,9058.9508
2016-05-04 14:10:00,132.18,132.19,132.06,132.16,10854.515954570035,106.2838,106.2918,106.1873,106.2677,10854.516
2016-05-04 14:15:00,132.16,132.2,132.13,132.19,13714.440237966468,106.2677,106.2999,106.2436,106.2918,13714.4402
2016-05-04 14:20:00,132.2,132.22,132.08,132.09,28341.806381828013,106.2999,106.3159,106.2034,106.2114,28341.8064
2016-05-04 14:25:00,132.14,132.19,132.08,132.14,8912.925905895077,106.2516,106.2918,106.2034,106.2516,8912.9259
2016-05-04 14:30:00,132.19,132.19,132.08,132.13,8350.459707950244,106.2918,106.2918,106.2034,106.2436,8350.4597
2016-05-04 14:35:00,132.14,132.16,132.06,132.12,12229.313142239049,106.2516,106.2677,106.1873,106.2355,12229.3131
2016-05-04 14:40:00,132.11,132.19,132.05,132.06,13133.585722011898,106.2275,106.2918,106.1792,106.1873,13133.5857
2016-05-04 14:45:00,132.06,132.14,132.06,132.06,10203.353163872363,106.1873,106.2516,106.1873,106.1873,10203.3532
2016-05-04 14:50:00,132.07,132.18,131.97,132.11,26417.52298539751,106.1953,106.2838,106.1149,106.2275,26417.523
2016-05-04 14:55:00,132.15,132.19,132.12,132.14,8970.25419145484,106.2596,106.2918,106.2355,106.2516,8970.2542
2016-05-04 15:00:00,132.15,132.21,132.12,132.2,26964.84586262845,106.2596,106.3079,106.2355,106.2999,26964.8459
2016-05-04 15:05:00,132.19,132.21,132.16,132.19,20698.75608436993,106.2918,106.3079,106.2677,106.2918,20698.7561
2016-05-04 15:10:00,132.19,132.22,132.16,132.19,37513.25040562466,106.2918,106.3159,106.2677,106.2918,37513.2504
2016-05-04 15:15:00,132.19,132.2,132.05,132.14,40283.39643050297,106.2918,106.2999,106.1792,106.2516,40283.3964
2016-05-04 15:20:00,132.09,132.2,132.08,132.16,40514.872904272575,106.2114,106.2999,106.2034,106.2677,40514.8729
2016-05-04 15:25:00,132.18,132.19,132.06,132.08,17151.974040021632,106.2838,106.2918,106.1873,106.2034,17151.974
2016-05-04 15:30:00,132.07,132.18,132.06,132.17,21191.99567333694,106.1953,106.2838,106.1873,106.2757,21191.9957
2016-05-04 15:35:00,132.16,132.19,131.97,132.13,43893.9967550027,106.2677,106.2918,106.1149,106.2436,43893.9968
2016-05-04 15:40:00,132.14,132.23,132.06,132.06,101126.01406165496,106.2516,106.324,106.1873,106.1873,101126.0141
2016-05-04 15:45:00,132.09,132.16,132.0,132.13,39953.48837209302,106.2114,106.2677,106.139,106.2436,39953.4884
2016-05-04 15:50:00,132.14,132.15,132.07,132.11,65426.71714440238,106.2516,106.2596,106.1953,106.2275,65426.7171
2016-05-04 15:55:00,132.08,132.11,131.94,132.06,89290.42725797728,106.2034,106.2275,106.0908,106.1873,89290.4273
2016-05-05 09:30:00,132.7,133.12,132.06,132.65,9310.978907517576,106.7019,107.0396,106.1873,106.6617,9310.9789
2016-05-05 09:35:00,132.64,133.09,132.48,133.09,10279.06976744186,106.6537,107.0155,106.525,107.0155,10279.0698
2016-05-05 09:40:00,133.04,133.12,132.81,132.84,15625.743645213628,106.9753,107.0396,106.7903,106.8145,15625.7436
2016-05-05 09:45:00,132.93,133.14,132.7,133.1,12159.004867495943,106.8868,107.0557,106.7019,107.0235,12159.0049
2016-05-05 09:50:00,133.11,133.48,132.97,133.09,20779.88101676582,107.0316,107.3291,106.919,107.0155,20779.881
2016-05-05 09:55:00,133.16,133.36,133.1,133.36,9620.335316387236,107.0718,107.2326,107.0235,107.2326,9620.3353
2016-05-05 10:00:00,133.29,133.32,133.04,133.16,25613.845321795565,107.1763,107.2004,106.9753,107.0718,25613.8453
2016-05-05 10:05:00,133.13,133.15,132.92,132.97,9988.101676581937,107.0477,107.0637,106.8788,106.919,9988.1017
2016-05-05 10:10:00,133.05,133.13,132.93,133.06,8446.727961060033,106.9833,107.0477,106.8868,106.9914,8446.728
2016-05-05 10:15:00,133.04,133.13,132.91,132.99,23623.58031368308,106.9753,107.0477,106.8708,106.9351,23623.5803
2016-05-05 10:20:00,133.04,133.04,132.77,132.77,3243.915630070308,106.9753,106.9753,106.7582,106.7582,3243.9156
2016-05-05 10:25:00,132.8,132.94,132.8,132.9,5153.055705786912,106.7823,106.8949,106.7823,106.8627,5153.0557
2016-05-05 10:30:00,132.92,133.06,132.89,133.02,8031.368307193077,106.8788,106.9914,106.8547,106.9592,8031.3683
2016-05-05 10:35:00,132.98,132.98,132.83,132.91,8409.951325040562,106.927,106.927,106.8064,106.8708,8409.9513
2016-05-05 10:40:00,132.87,132.96,132.71,132.96,14063.818280151432,106.8386,106.911,106.7099,106.911,14063.8183
2016-05-05 10:45:00,132.98,133.09,132.89,133.04,7928.610059491617,106.927,107.0155,106.8547,106.9753,7928.6101
2016-05-05 10:50:00,133.05,133.13,133.0,133.05,15145.48404542996,106.9833,107.0477,106.9431,106.9833,15145.484
2016-05-05 10:55:00,133.05,133.14,133.04,133.06,43084.91076257436,106.9833,107.0557,106.9753,106.9914,43084.9108
2016-05-05 11:00:00,133.06,133.13,132.97,133.1,26053.001622498647,106.9914,107.0477,106.919,107.0235,26053.0016
2016-05-05 11:05:00,133.1,133.13,133.07,133.1,37140.07571660357,107.0235,107.0477,106.9994,107.0235,37140.0757
2016-05-05 11:10:00,133.12,133.13,133.06,133.09,27160.62736614386,107.0396,107.0477,106.9914,107.0155,27160.6274
2016-05-05 11:15:00,133.08,133.15,133.08,133.09,51320.71389940509,107.0074,107.0637,107.0074,107.0155,51320.7139
2016-05-05 11:20:00,133.09,133.12,132.88,132.98,18842.61763115197,107.0155,107.0396,106.8466,106.927,18842.6176
2016-05-05 11:25:00,132.98,133.08,132.98,133.03,6228.231476473769,106.927,107.0074,106.927,106.9672,6228.2315
2016-05-05 11:30:00,133.09,133.09,132.98,132.98,4338.56138453218,107.0155,107.0155,106.927,106.927,4338.5614
2016-05-05 11:35:00,133.02,133.13,133.0,133.05,16631.69280692266,106.9592,107.0477,106.9431,106.9833,16631.6928
2016-05-05 11:40:00,133.11,133.13,133.06,133.1,30557.05786911844,107.0316,107.0477,106.9914,107.0235,30557.0579
2016-05-05 11:45:00,133.12,133.15,133.08,133.13,46294.21308815576,107.0396,107.0637,107.0074,107.0477,46294.2131
2016-05-05 11:50:00,133.13,133.16,133.02,133.08,46182.80151433207,107.0477,107.0718,106.9592,107.0074,46182.8015
2016-05-05 11:55:00,133.1,133.11,133.04,133.11,4360.19469983775,107.0235,107.0316,106.9753,107.0316,4360.1947
2016-05-05 12:00:00,133.11,133.13,133.04,133.08,12457.544618712818,107.0316,107.0477,106.9753,107.0074,12457.5446
2016-05-05 12:05:00,133.07,133.12,133.02,133.02,12028.12330989724,106.9994,107.0396,106.9592,106.9592,12028.1233
2016-05-05 12:10:00,133.03,133.07,132.99,133.07,5988.101676581936,106.9672,106.9994,106.9351,106.9994,5988.1017
2016-05-05 12:15:00,133.07,133.12,132.99,133.0,8044.348296376419,106.9994,107.0396,106.9351,106.9431,8044.3483
2016-05-05 12:20:00,133.01,133.04,132.92,132.96,5624.66197944835,106.9512,106.9753,106.8788,106.911,5624.662
2016-05-05 12:25:00,132.97,132.98,132.82,132.82,1921.0383991346675,106.919,106.927,106.7984,106.7984,1921.0384
2016-05-05 12:30:00,132.91,133.03,132.84,132.97,3520.822065981612,106.8708,106.9672,106.8145,106.919,3520.8221
2016-05-05 12:35:00,132.97,132.97,132.81,132.82,2595.997836668469,106.919,106.919,106.7903,106.7984,2595.9978
2016-05-05 12:40:00,132.85,132.9,132.77,132.9,7519.740400216333,106.8225,106.8627,106.7582,106.8627,7519.7404
2016-05-05 12:45:00,132.86,132.89,132.77,132.86,11285.018929150892,106.8305,106.8547,106.7582,106.8305,11285.0189
2016-05-05 12:50:00,132.85,132.97,132.85,132.94,5027.582477014603,106.8225,106.919,106.8225,106.8949,5027.5825
2016-05-05 12:55:00,132.97,133.03,132.94,132.94,5400.757166035694,106.919,106.9672,106.8949,106.8949,5400.7572
2016-05-05 13:00:00,132.94,132.96,132.79,132.88,7529.47539210384,106.8949,106.911,106.7743,106.8466,7529.4754
2016-05-05 13:05:00,132.87,132.92,132.79,132.79,5408.328826392644,106.8386,106.8788,106.7743,106.7743,5408.3288
2016-05-05 13:10:00,132.79,132.79,132.59,132.68,6341.806381828015,106.7743,106.7743,106.6134,106.6858,6341.8064
2016-05-05 13:15:00,132.68,132.69,132.44,132.66,11333.693888588426,106.6858,106.6939,106.4928,106.6697,11333.6939
2016-05-05 13:20:00,132.63,132.68,132.49,132.52,3244.9972958355866,106.6456,106.6858,106.533,106.5572,3244.9973
2016-05-05 13:25:00,132.55,132.67,132.45,132.5,5176.852352623039,106.5813,106.6778,106.5009,106.5411,5176.8524
2016-05-05 13:30:00,132.54,132.55,132.45,132.47,8371.011357490535,106.5732,106.5813,106.5009,106.517,8371.0114
2016-05-05 13:35:00,132.44,132.44,132.36,132.4,8985.39751216874,106.4928,106.4928,106.4285,106.4607,8985.3975
2016-05-05 13:40:00,132.43,132.58,132.42,132.56,4124.391563007031,106.4848,106.6054,106.4768,106.5893,4124.3916
2016-05-05 13:45:00,132.55,132.61,132.41,132.43,4110.32990805841,106.5813,106.6295,106.4687,106.4848,4110.3299
2016-05-05 13:50:00,132.42,132.49,132.42,132.46,2996.214169821525,106.4768,106.533,106.4768,106.5089,2996.2142
2016-05-05 13:55:00,132.42,132.52,132.32,132.51,11383.450513791238,106.4768,106.5572,106.3963,106.5491,11383.4505
2016-05-05 14:00:00,132.51,132.51,132.36,132.49,6273.661438615468,106.5491,106.5491,106.4285,106.533,6273.6614
2016-05-05 14:05:00,132.46,132.49,132.39,132.39,5738.236884802596,106.5089,106.533,106.4526,106.4526,5738.2369
2016-05-05 14:10:00,132.48,132.53,132.38,132.41,6972.417522985397,106.525,106.5652,106.4446,106.4687,6972.4175
2016-05-05 14:15:00,132.41,132.43,132.25,132.25,10485.66792861006,106.4687,106.4848,106.3401,106.3401,10485.6679
2016-05-05 14:20:00,132.21,132.47,132.2,132.43,5872.363439697134,106.3079,106.517,106.2999,106.4848,5872.3634
2016-05-05 14:25:00,132.43,132.45,132.29,132.3,9862.628447809626,106.4848,106.5009,106.3722,106.3803,9862.6284
2016-05-05 14:30:00,132.32,132.35,132.18,132.22,9541.373715521904,106.3963,106.4205,106.2838,106.3159,9541.3737
2016-05-05 14:35:00,132.23,132.29,132.22,132.28,6118.983234180638,106.324,106.3722,106.3159,106.3642,6118.9832
2016-05-05 14:40:00,132.29,132.33,132.21,132.33,5203.893996755002,106.3722,106.4044,106.3079,106.4044,5203.894
2016-05-05 14:45:00,132.34,132.39,132.32,132.38,13546.782044348296,106.4124,106.4526,106.3963,106.4446,13546.782
2016-05-05 14:50:00,132.39,132.39,132.19,132.21,14987.560843699295,106.4526,106.4526,106.2918,106.3079,14987.5608
2016-05-05 14:55:00,132.19,132.24,132.06,132.06,11887.506760411032,106.2918,106.332,106.1873,106.1873,11887.5068
2016-05-05 15:00:00,132.06,132.12,131.96,132.03,11493.780421849648,106.1873,106.2355,106.1069,106.1632,11493.7804
2016-05-05 15:05:00,132.03,132.05,131.94,132.04,12223.904813412655,106.1632,106.1792,106.0908,106.1712,12223.9048
2016-05-05 15:10:00,132.04,132.24,132.02,132.19,17268.793942671713,106.1712,106.332,106.1551,106.2918,17268.7939
2016-05-05 15:15:00,132.19,132.26,132.11,132.25,13064.359113034072,106.2918,106.3481,106.2275,106.3401,13064.3591
2016-05-05 15:20:00,132.24,132.41,132.22,132.41,20683.61276365603,106.332,106.4687,106.3159,106.4687,20683.6128
2016-05-05 15:25:00,132.4,132.45,132.29,132.31,13742.56354786371,106.4607,106.5009,106.3722,106.3883,13742.5635
2016-05-05 15:30:00,132.34,132.42,132.32,132.42,18202.27149810709,106.4124,106.4768,106.3963,106.4768,18202.2715
2016-05-05 15:35:00,132.42,132.44,132.2,132.3,15982.693347755545,106.4768,106.4928,106.2999,106.3803,15982.6933
2016-05-05 15:40:00,132.31,132.42,132.21,132.37,24140.616549486207,106.3883,106.4768,106.3079,106.4365,24140.6165
2016-05-05 15:45:00,132.4,132.46,132.29,132.34,32090.859924283395,106.4607,106.5089,106.3722,106.4124,32090.8599
2016-05-05 15:50:00,132.35,132.37,132.23,132.3,37902.65008112493,106.4205,106.4365,106.324,106.3803,37902.6501
2016-05-05 15:55:00,132.29,132.45,132.26,132.4,62003.24499729584,106.3722,106.5009,106.3481,106.4607,62003.245
2016-05-06 09:30:00,133.41,134.22,132.2,134.05,102631.69280692266,107.2728,107.9241,106.2999,107.7874,102631.6928
2016-05-06 09:35:00,134.17,134.64,133.83,134.14,44984.31584640346,107.8839,108.2618,107.6105,107.8598,44984.3158
2016-05-06 09:40:00,134.18,134.36,133.92,134.05,37910.22174148188,107.8919,108.0367,107.6829,107.7874,37910.2217
2016-05-06 09:45:00,134.17,134.23,133.85,134.09,41504.59707950243,107.8839,107.9321,107.6266,107.8196,41504.5971
2016-05-06 09:50:00,134.01,134.19,133.79,134.17,29100.05408328826,107.7552,107.9,107.5783,107.8839,29100.0541
2016-05-06 09:55:00,134.13,134.19,133.64,133.78,37616.00865332612,107.8517,107.9,107.4577,107.5703,37616.0087
2016-05-06 10:00:00,133.81,133.99,133.66,133.8,31809.626825310977,107.5944,107.7392,107.4738,107.5864,31809.6268
2016-05-06 10:05:00,133.76,133.79,133.19,133.41,35002.7041644132,107.5542,107.5783,107.0959,107.2728,35002.7042
2016-05-06 10:10:00,133.4,133.59,133.27,133.52,19424.55381287182,107.2648,107.4175,107.1602,107.3612,19424.5538
2016-05-06 10:15:00,133.6,133.63,133.17,133.34,16670.632774472688,107.4256,107.4497,107.0798,107.2165,16670.6328
2016-05-06 10:20:00,133.29,133.43,133.06,133.23,39135.74905354245,107.1763,107.2889,106.9914,107.1281,39135.7491
2016-05-06 10:25:00,133.39,133.55,133.22,133.49,12982.152514872903,107.2567,107.3854,107.12,107.3371,12982.1525
2016-05-06 10:30:00,133.49,133.53,133.4,133.52,20667.387777176853,107.3371,107.3693,107.2648,107.3612,20667.3878
2016-05-06 10:35:00,133.48,133.48,133.13,133.44,18655.48945375879,107.3291,107.3291,107.0477,107.2969,18655.4895
2016-05-06 10:40:00,133.45,133.5,133.31,133.46,5406.165494862087,107.305,107.3452,107.1924,107.313,5406.1655
2016-05-06 10:45:00,133.49,133.63,133.43,133.63,10274.743104380746,107.3371,107.4497,107.2889,107.4497,10274.7431
2016-05-06 10:50:00,133.64,133.75,133.53,133.75,17829.096809085993,107.4577,107.5462,107.3693,107.5462,17829.0968
2016-05-06 10:55:00,133.77,133.79,133.54,133.54,19349.918875067604,107.5623,107.5783,107.3773,107.3773,19349.9189
2016-05-06 11:00:00,133.59,133.75,133.54,133.75,9706.86857760952,107.4175,107.5462,107.3773,107.5462,9706.8686
2016-05-06 11:05:00,133.74,133.82,133.74,133.79,5563.007030827474,107.5381,107.6025,107.5381,107.5783,5563.007
2016-05-06 11:10:00,133.81,133.91,133.71,133.78,18223.904813412653,107.5944,107.6748,107.514,107.5703,18223.9048
2016-05-06 11:15:00,133.8,134.11,133.73,134.06,15676.58193618172,107.5864,107.8357,107.5301,107.7954,15676.5819
2016-05-06 11:20:00,134.02,134.26,134.01,134.22,24322.336398053,107.7633,107.9563,107.7552,107.9241,24322.3364
2016-05-06 11:25:00,134.22,134.24,133.99,134.21,37061.11411573824,107.9241,107.9402,107.7392,107.9161,37061.1141
2016-05-06 11:30:00,134.19,134.37,134.05,134.05,17492.69875608437,107.9,108.0447,107.7874,107.7874,17492.6988
2016-05-06 11:35:00,134.06,134.13,133.86,134.09,20792.86100594916,107.7954,107.8517,107.6346,107.8196,20792.861
2016-05-06 11:40:00,134.14,134.24,134.07,134.16,13209.302325581397,107.8598,107.9402,107.8035,107.8759,13209.3023
2016-05-06 11:45:00,134.16,134.16,134.02,134.02,10001.081665765278,107.8759,107.8759,107.7633,107.7633,10001.0817
2016-05-06 11:50:00,134.03,134.07,133.78,133.95,26130.881557598703,107.7713,107.8035,107.5703,107.707,26130.8816
2016-05-06 11:55:00,133.94,133.99,133.91,133.96,8815.57598702001,107.699,107.7392,107.6748,107.715,8815.576
2016-05-06 12:00:00,133.95,134.12,133.93,134.05,5215.792320173066,107.707,107.8437,107.6909,107.7874,5215.7923
2016-05-06 12:05:00,134.04,134.12,133.97,134.02,4733.369388858842,107.7794,107.8437,107.7231,107.7633,4733.3694
2016-05-06 12:10:00,134.06,134.12,133.95,134.05,12517.036235803136,107.7954,107.8437,107.707,107.7874,12517.0362
2016-05-06 12:15:00,134.05,134.11,133.92,133.93,4491.076257436452,107.7874,107.8357,107.6829,107.6909,4491.0763
2016-05-06 12:20:00,133.86,133.9,133.74,133.9,6165.494862087615,107.6346,107.6668,107.5381,107.6668,6165.4949
2016-05-06 12:25:00,133.81,133.82,133.68,133.8,7577.068685776095,107.5944,107.6025,107.4899,107.5864,7577.0687
2016-05-06 12:30:00,133.82,133.84,133.53,133.59,20914.00757166036,107.6025,107.6186,107.3693,107.4175,20914.0076
2016-05-06 12:35:00,133.6,133.64,133.5,133.58,5336.938885884261,107.4256,107.4577,107.3452,107.4095,5336.9389
2016-05-06 12:40:00,133.55,133.55,133.33,133.5,6051.919956733369,107.3854,107.3854,107.2085,107.3452,6051.92
2016-05-06 12:45:00,133.47,133.49,133.41,133.47,6435.911303407247,107.321,107.3371,107.2728,107.321,6435.9113
2016-05-06 12:50:00,133.43,133.63,133.43,133.6,17308.81557598702,107.2889,107.4497,107.2889,107.4256,17308.8156
2016-05-06 12:55:00,133.58,133.65,133.54,133.59,8183.883180097349,107.4095,107.4658,107.3773,107.4175,8183.8832
2016-05-06 13:00:00,133.64,133.73,133.56,133.73,6027.041644131963,107.4577,107.5301,107.3934,107.5301,6027.0416
2016-05-06 13:05:00,133.68,133.8,133.65,133.67,7243.915630070308,107.4899,107.5864,107.4658,107.4819,7243.9156
2016-05-06 13:10:00,133.67,133.9,133.67,133.82,12870.740941049216,107.4819,107.6668,107.4819,107.6025,12870.7409
2016-05-06 13:15:00,133.82,133.82,133.64,133.66,31173.607355327204,107.6025,107.6025,107.4577,107.4738,31173.6074
2016-05-06 13:20:00,133.59,133.65,133.42,133.62,8975.662520281232,107.4175,107.4658,107.2808,107.4417,8975.6625
2016-05-06 13:25:00,133.65,133.73,133.59,133.68,15837.75013520822,107.4658,107.5301,107.4175,107.4899,15837.7501
2016-05-06 13:30:00,133.71,133.73,133.58,133.63,6270.416441319632,107.514,107.5301,107.4095,107.4497,6270.4164
2016-05-06 13:35:00,133.64,133.72,133.56,133.72,19034.072471606272,107.4577,107.5221,107.3934,107.5221,19034.0725
2016-05-06 13:40:00,133.65,133.65,133.47,133.59,5292.590589507842,107.4658,107.4658,107.321,107.4175,5292.5906
2016-05-06 13:45:00,133.58,133.65,133.52,133.61,6103.839913466739,107.4095,107.4658,107.3612,107.4336,6103.8399
2016-05-06 13:50:00,133.61,133.69,133.57,133.61,8435.911303407247,107.4336,107.4979,107.4014,107.4336,8435.9113
2016-05-06 13:55:00,133.61,133.73,133.58,133.73,4316.928069226608,107.4336,107.5301,107.4095,107.5301,4316.9281
2016-05-06 14:00:00,133.78,133.83,133.69,133.79,5333.693888588426,107.5703,107.6105,107.4979,107.5783,5333.6939
2016-05-06 14:05:00,133.78,133.8,133.66,133.74,5638.723634396971,107.5703,107.5864,107.4738,107.5381,5638.7236
2016-05-06 14:10:00,133.77,133.77,133.6,133.73,7304.488912925905,107.5623,107.5623,107.4256,107.5301,7304.4889
2016-05-06 14:15:00,133.7,133.76,133.65,133.68,13612.763656030284,107.506,107.5542,107.4658,107.4899,13612.7637
2016-05-06 14:20:00,133.72,133.76,133.64,133.76,9221.200648999458,107.5221,107.5542,107.4577,107.5542,9221.2006
2016-05-06 14:25:00,133.73,133.77,133.59,133.69,22564.62952947539,107.5301,107.5623,107.4175,107.4979,22564.6295
2016-05-06 14:30:00,133.7,133.7,133.56,133.65,17953.488372093023,107.506,107.506,107.3934,107.4658,17953.4884
2016-05-06 14:35:00,133.63,133.65,133.53,133.65,10751.757706868577,107.4497,107.4658,107.3693,107.4658,10751.7577
2016-05-06 14:40:00,133.64,133.71,133.55,133.68,8949.702541914548,107.4577,107.514,107.3854,107.4899,8949.7025
2016-05-06 14:45:00,133.71,133.74,133.61,133.65,6810.167658193618,107.514,107.5381,107.4336,107.4658,6810.1677
2016-05-06 14:50:00,133.61,133.66,133.53,133.63,10085.451595457003,107.4336,107.4738,107.3693,107.4497,10085.4516
2016-05-06 14:55:00,133.62,133.64,133.51,133.61,13098.972417522986,107.4417,107.4577,107.3532,107.4336,13098.9724
2016-05-06 15:00:00,133.58,133.68,133.53,133.62,10237.966468361275,107.4095,107.4899,107.3693,107.4417,10237.9665
2016-05-06 15:05:00,133.62,133.65,133.53,133.54,14944.294213088157,107.4417,107.4658,107.3693,107.3773,14944.2942
2016-05-06 15:10:00,133.57,133.68,133.57,133.68,17501.3520822066,107.4014,107.4899,107.4014,107.4899,17501.3521
2016-05-06 15:15:00,133.69,133.7,133.56,133.6,15829.096809085991,107.4979,107.506,107.3934,107.4256,15829.0968
2016-05-06 15:20:00,133.61,133.65,133.55,133.58,11386.695511087071,107.4336,107.4658,107.3854,107.4095,11386.6955
2016-05-06 15:25:00,133.63,133.65,133.52,133.53,11927.528393726338,107.4497,107.4658,107.3612,107.3693,11927.5284
2016-05-06 15:30:00,133.53,133.53,133.36,133.39,8869.659275283937,107.3693,107.3693,107.2326,107.2567,8869.6593
2016-05-06 15:35:00,133.41,133.53,133.38,133.4,15294.753921038398,107.2728,107.3693,107.2487,107.2648,15294.7539
2016-05-06 15:40:00,133.42,133.51,133.35,133.41,15963.223363980527,107.2808,107.3532,107.2245,107.2728,15963.2234
2016-05-06 15:45:00,133.39,133.45,133.32,133.39,21037.317468902107,107.2567,107.305,107.2004,107.2567,21037.3175
2016-05-06 15:50:00,133.41,133.52,133.41,133.51,30141.698215251487,107.2728,107.3612,107.2728,107.3532,30141.6982
2016-05-06 15:55:00,133.5,133.7,133.48,133.69,82885.88426176312,107.3452,107.506,107.3291,107.4979,82885.8843
2016-05-09 09:30:00,133.18,133.98,132.01,133.55,40093.023255813954,107.0879,107.7311,106.1471,107.3854,40093.0233
2016-05-09 09:35:00,133.95,133.95,133.51,133.67,16170.903190914009,107.707,107.707,107.3532,107.4819,16170.9032
2016-05-09 09:40:00,133.63,134.04,133.59,134.03,20729.042725797728,107.4497,107.7794,107.4175,107.7713,20729.0427
2016-05-09 09:45:00,133.78,133.89,133.24,133.24,11302.32558139535,107.5703,107.6588,107.1361,107.1361,11302.3256
2016-05-09 09:50:00,133.38,133.49,133.09,133.27,10419.68631692807,107.2487,107.3371,107.0155,107.1602,10419.6863
2016-05-09 09:55:00,133.15,133.42,132.93,133.42,5333.693888588426,107.0637,107.2808,106.8868,107.2808,5333.6939
2016-05-09 10:00:00,133.39,133.39,132.87,132.87,4031.368307193077,107.2567,107.2567,106.8386,106.8386,4031.3683
2016-05-09 10:05:00,132.67,132.92,132.67,132.67,5754.461871281774,106.6778,106.8788,106.6778,106.6778,5754.4619
2016-05-09 10:10:00,132.72,132.72,132.15,132.31,6616.549486208762,106.718,106.718,106.2596,106.3883,6616.5495
2016-05-09 10:15:00,132.42,132.47,132.03,132.03,2224.986479177934,106.4768,106.517,106.1632,106.1632,2224.9865
2016-05-09 10:20:00,132.0,132.2,131.86,131.95,6072.471606273662,106.139,106.2999,106.0265,106.0988,6072.4716
2016-05-09 10:25:00,131.97,132.01,131.82,131.97,5156.300703082748,106.1149,106.1471,105.9943,106.1149,5156.3007
2016-05-09 10:30:00,131.95,131.95,131.7,131.81,5519.740400216333,106.0988,106.0988,105.8978,105.9863,5519.7404
2016-05-09 10:35:00,131.79,131.85,131.57,131.69,9601.946998377502,105.9702,106.0184,105.7933,105.8898,9601.947
2016-05-09 10:40:00,131.64,131.94,131.64,131.94,3785.830178474851,105.8496,106.0908,105.8496,106.0908,3785.8302
2016-05-09 10:45:00,131.89,131.89,131.61,131.78,10365.603028664142,106.0506,106.0506,105.8254,105.9621,10365.603
2016-05-09 10:50:00,131.84,131.96,131.74,131.75,4443.482963764197,106.0104,106.1069,105.93,105.938,4443.483
2016-05-09 10:55:00,131.78,131.98,131.7,131.98,14272.57977285019,105.9621,106.123,105.8978,106.123,14272.5798
2016-05-09 11:00:00,131.9,132.06,131.9,132.06,5689.561925365062,106.0586,106.1873,106.0586,106.1873,5689.5619
2016-05-09 11:05:00,132.03,132.14,132.02,132.1,11953.488372093025,106.1632,106.2516,106.1551,106.2194,11953.4884
2016-05-09 11:10:00,132.09,132.09,131.93,131.93,19663.601946998377,106.2114,106.2114,106.0828,106.0828,19663.6019
2016-05-09 11:15:00,131.92,132.23,131.89,132.23,7301.24391563007,106.0747,106.324,106.0506,106.324,7301.2439
2016-05-09 11:20:00,132.26,132.35,132.19,132.3,5227.6906435911305,106.3481,106.4205,106.2918,106.3803,5227.6906
2016-05-09 11:25:00,132.26,132.28,132.14,132.22,4326.663061114115,106.3481,106.3642,106.2516,106.3159,4326.6631
2016-05-09 11:30:00,132.24,132.25,132.11,132.19,5757.706868577609,106.332,106.3401,106.2275,106.2918,5757.7069
2016-05-09 11:35:00,132.18,132.42,132.18,132.27,7543.53704705246,106.2838,106.4768,106.2838,106.3561,7543.537
2016-05-09 11:40:00,132.29,132.3,132.1,132.11,4661.979448350459,106.3722,106.3803,106.2194,106.2275,4661.9794
2016-05-09 11:45:00,132.13,132.25,132.06,132.1,7413.737155219037,106.2436,106.3401,106.1873,106.2194,7413.7372
2016-05-09 11:50:00,132.1,132.25,132.1,132.2,6744.186046511628,106.2194,106.3401,106.2194,106.2999,6744.186
2016-05-09 11:55:00,132.23,132.35,132.19,132.22,6510.546241211466,106.324,106.4205,106.2918,106.3159,6510.5462
2016-05-09 12:00:00,132.2,132.34,132.16,132.17,2867.4959437533803,106.2999,106.4124,106.2677,106.2757,2867.4959
2016-05-09 12:05:00,132.17,132.24,132.14,132.17,7895.078420767983,106.2757,106.332,106.2516,106.2757,7895.0784
2016-05-09 12:10:00,132.17,132.29,132.16,132.27,11577.068685776096,106.2757,106.3722,106.2677,106.3561,11577.0687
2016-05-09 12:15:00,132.28,132.33,132.16,132.25,5956.733369388859,106.3642,106.4044,106.2677,106.3401,5956.7334
2016-05-09 12:20:00,132.31,132.43,132.19,132.37,9525.148729042725,106.3883,106.4848,106.2918,106.4365,9525.1487
2016-05-09 12:25:00,132.42,132.5,132.34,132.34,2948.62087614927,106.4768,106.5411,106.4124,106.4124,2948.6209
2016-05-09 12:30:00,132.31,132.41,132.24,132.41,3230.9356408869658,106.3883,106.4687,106.332,106.4687,3230.9356
2016-05-09 12:35:00,132.41,132.49,132.31,132.43,2487.8312601406165,106.4687,106.533,106.3883,106.4848,2487.8313
2016-05-09 12:40:00,132.4,132.44,132.39,132.39,1701.460248783126,106.4607,106.4928,106.4526,106.4526,1701.4602
2016-05-09 12:45:00,132.32,132.53,132.26,132.27,3543.537047052461,106.3963,106.5652,106.3481,106.3561,3543.537
2016-05-09 12:50:00,132.24,132.25,132.14,132.19,3592.2120064899946,106.332,106.3401,106.2516,106.2918,3592.212
2016-05-09 12:55:00,132.21,132.45,132.21,132.41,2920.497566252028,106.3079,106.5009,106.3079,106.4687,2920.4976
2016-05-09 13:00:00,132.38,132.45,132.31,132.38,6048.674959437533,106.4446,106.5009,106.3883,106.4446,6048.675
2016-05-09 13:05:00,132.35,132.55,132.34,132.49,5925.365062195781,106.4205,106.5813,106.4124,106.533,5925.3651
2016-05-09 13:10:00,132.5,132.6,132.42,132.5,5988.101676581936,106.5411,106.6215,106.4768,106.5411,5988.1017
2016-05-09 13:15:00,132.51,132.51,132.37,132.41,3136.830719307734,106.5491,106.5491,106.4365,106.4687,3136.8307
2016-05-09 13:20:00,132.48,132.5,132.41,132.41,2487.8312601406165,106.525,106.5411,106.4687,106.4687,2487.8313
2016-05-09 13:25:00,132.46,132.49,132.35,132.35,5120.605732828556,106.5089,106.533,106.4205,106.4205,5120.6057
2016-05-09 13:30:00,132.38,132.46,132.33,132.34,9561.925365062196,106.4446,106.5089,106.4044,106.4124,9561.9254
2016-05-09 13:35:00,132.35,132.43,132.19,132.19,5191.995673336939,106.4205,106.4848,106.2918,106.2918,5191.9957
2016-05-09 13:40:00,132.25,132.44,132.25,132.36,6369.929691725257,106.3401,106.4928,106.3401,106.4285,6369.9297
2016-05-09 13:45:00,132.37,132.37,132.21,132.34,4642.509464575446,106.4365,106.4365,106.3079,106.4124,4642.5095
2016-05-09 13:50:00,132.31,132.44,132.23,132.23,2271.4981070849108,106.3883,106.4928,106.324,106.324,2271.4981
2016-05-09 13:55:00,132.23,132.3,132.11,132.14,6286.64142779881,106.324,106.3803,106.2275,106.2516,6286.6414
2016-05-09 14:00:00,132.11,132.24,132.06,132.06,7281.773931855057,106.2275,106.332,106.1873,106.1873,7281.7739
2016-05-09 14:05:00,132.06,132.15,132.0,132.06,9995.673336938886,106.1873,106.2596,106.139,106.1873,9995.6733
2016-05-09 14:10:00,132.06,132.08,131.96,131.99,4148.188209843158,106.1873,106.2034,106.1069,106.131,4148.1882
2016-05-09 14:15:00,131.99,132.02,131.93,132.0,3352.082206598161,106.131,106.1551,106.0828,106.139,3352.0822
2016-05-09 14:20:00,131.98,132.02,131.88,131.88,6245.538128718226,106.123,106.1551,106.0425,106.0425,6245.5381
2016-05-09 14:25:00,131.91,131.97,131.82,131.82,5513.250405624662,106.0667,106.1149,105.9943,105.9943,5513.2504
2016-05-09 14:30:00,131.84,132.0,131.84,131.87,9571.660356949702,106.0104,106.139,106.0104,106.0345,9571.6604
2016-05-09 14:35:00,131.89,132.0,131.88,131.97,8199.02650081125,106.0506,106.139,106.0425,106.1149,8199.0265
2016-05-09 14:40:00,131.96,131.98,131.86,131.9,6280.151433207139,106.1069,106.123,106.0265,106.0586,6280.1514
2016-05-09 14:45:00,131.92,132.06,131.91,132.06,4969.172525689562,106.0747,106.1873,106.0667,106.1873,4969.1725
2016-05-09 14:50:00,132.06,132.18,132.01,132.03,14942.130881557598,106.1873,106.2838,106.1471,106.1632,14942.1309
2016-05-09 14:55:00,132.02,132.1,131.92,132.03,9966.468361276366,106.1551,106.2194,106.0747,106.1632,9966.4684
2016-05-09 15:00:00,132.08,132.08,131.87,131.99,10447.80962682531,106.2034,106.2034,106.0345,106.131,10447.8096
2016-05-09 15:05:00,131.96,131.96,131.82,131.94,7365.062195781503,106.1069,106.1069,105.9943,106.0908,7365.0622
2016-05-09 15:10:00,131.98,132.03,131.91,131.98,6991.88750676041,106.123,106.1632,106.0667,106.123,6991.8875
2016-05-09 15:15:00,131.98,132.0,131.9,131.94,6111.411573823688,106.123,106.139,106.0586,106.0908,6111.4116
2016-05-09 15:20:00,131.92,131.99,131.85,131.94,16643.591130340723,106.0747,106.131,106.0184,106.0908,16643.5911
2016-05-09 15:25:00,131.92,132.0,131.89,131.94,8999.45916711736,106.0747,106.139,106.0506,106.0908,8999.4592
2016-05-09 15:30:00,131.96,132.02,131.87,131.92,19048.13412655489,106.1069,106.1551,106.0345,106.0747,19048.1341
2016-05-09 15:35:00,131.94,132.02,131.94,131.97,15678.745267712276,106.0908,106.1551,106.0908,106.1149,15678.7453
2016-05-09 15:40:00,131.96,132.04,131.89,131.9,24625.20281233099,106.1069,106.1712,106.0506,106.0586,24625.2028
2016-05-09 15:45:00,131.93,131.97,131.89,131.95,19614.926987560844,106.0828,106.1149,106.0506,106.0988,19614.927
2016-05-09 15:50:00,131.96,131.97,131.84,131.85,20166.57652785289,106.1069,106.1149,106.0104,106.0184,20166.5765
2016-05-09 15:55:00,131.86,131.92,131.75,131.83,41341.265548945375,106.0265,106.0747,105.938,106.0023,41341.2655
2016-05-10 09:30:00,132.35,132.79,131.74,132.19,14260.681449432124,106.4205,106.7743,105.93,106.2918,14260.6814
2016-05-10 09:35:00,132.2,132.54,131.9,131.97,7631.151974040022,106.2999,106.5732,106.0586,106.1149,7631.152
2016-05-10 09:40:00,132.09,132.32,132.06,132.18,14648.999459167117,106.2114,106.3963,106.1873,106.2838,14648.9995
2016-05-10 09:45:00,132.18,132.7,132.14,132.47,8566.792861005948,106.2838,106.7019,106.2516,106.517,8566.7929
2016-05-10 09:50:00,132.46,132.55,132.41,132.45,3893.996755002704,106.5089,106.5813,106.4687,106.5009,3893.9968
2016-05-10 09:55:00,132.43,132.49,132.43,132.48,2178.474851270957,106.4848,106.533,106.4848,106.525,2178.4749
2016-05-10 10:00:00,132.47,132.52,132.18,132.18,8250.946457544618,106.517,106.5572,106.2838,106.2838,8250.9465
2016-05-10 10:05:00,132.15,132.21,132.01,132.02,5406.165494862087,106.2596,106.3079,106.1471,106.1551,5406.1655
2016-05-10 10:10:00,132.0,132.01,131.85,131.87,9777.176852352624,106.139,106.1471,106.0184,106.0345,9777.1769
2016-05-10 10:15:00,131.87,131.95,131.82,131.82,8443.482963764196,106.0345,106.0988,105.9943,105.9943,8443.483
2016-05-10 10:20:00,131.85,131.85,131.64,131.78,11851.81179015684,106.0184,106.0184,105.8496,105.9621,11851.8118
2016-05-10 10:25:00,131.73,131.76,131.58,131.61,7387.777176852353,105.9219,105.9461,105.8013,105.8254,7387.7772
2016-05-10 10:30:00,131.65,131.8,131.65,131.8,9864.791779340185,105.8576,105.9782,105.8576,105.9782,9864.7918
2016-05-10 10:35:00,131.78,131.9,131.75,131.82,19480.800432666307,105.9621,106.0586,105.938,105.9943,19480.8004
2016-05-10 10:40:00,131.82,131.86,131.73,131.83,17448.350459707948,105.9943,106.0265,105.9219,106.0023,17448.3505
2016-05-10 10:45:00,131.86,131.94,131.84,131.92,5394.267171444024,106.0265,106.0908,106.0104,106.0747,5394.2672
2016-05-10 10:50:00,131.95,131.95,131.72,131.74,5712.276906435911,106.0988,106.0988,105.9139,105.93,5712.2769
2016-05-10 10:55:00,131.8,132.11,131.77,132.11,4615.467820443483,105.9782,106.2275,105.9541,106.2275,4615.4678
2016-05-10 11:00:00,132.15,132.34,132.11,132.34,3461.3304488912927,106.2596,106.4124,106.2275,106.4124,3461.3304
2016-05-10 11:05:00,132.34,132.56,132.27,132.56,4191.454840454299,106.4124,106.5893,106.3561,106.5893,4191.4548
2016-05-10 11:10:00,132.53,132.53,132.36,132.44,2595.997836668469,106.5652,106.5652,106.4285,106.4928,2595.9978
2016-05-10 11:15:00,132.37,132.37,132.27,132.31,3731.746890210925,106.4365,106.4365,106.3561,106.3883,3731.7469
2016-05-10 11:20:00,132.33,132.34,132.15,132.16,4169.821525148729,106.4044,106.4124,106.2596,106.2677,4169.8215
2016-05-10 11:25:00,132.14,132.22,132.14,132.15,5073.0124391563,106.2516,106.3159,106.2516,106.2596,5073.0124
2016-05-10 11:30:00,132.15,132.28,132.13,132.28,4994.050838290968,106.2596,106.3642,106.2436,106.3642,4994.0508
2016-05-10 11:35:00,132.31,132.31,132.19,132.19,2610.0594916170903,106.3883,106.3883,106.2918,106.2918,2610.0595
2016-05-10 11:40:00,132.23,132.23,132.12,132.12,1723.0935640886964,106.324,106.324,106.2355,106.2355,1723.0936
2016-05-10 11:45:00,132.16,132.16,132.03,132.03,3579.2320173066523,106.2677,106.2677,106.1632,106.1632,3579.232
2016-05-10 11:50:00,132.09,132.15,132.06,132.13,2849.1076257436453,106.2114,106.2596,106.1873,106.2436,2849.1076
2016-05-10 11:55:00,132.14,132.16,131.99,132.02,5617.0903190914005,106.2516,106.2677,106.131,106.1551,5617.0903
2016-05-10 12:00:00,132.05,132.19,132.04,132.19,4521.36289886425,106.1792,106.2918,106.1712,106.2918,4521.3629
2016-05-10 12:05:00,132.19,132.38,132.14,132.35,6564.629529475392,106.2918,106.4446,106.2516,106.4205,6564.6295
2016-05-10 12:10:00,132.33,132.34,132.25,132.3,2175.229853975122,106.4044,106.4124,106.3401,106.3803,2175.2299
2016-05-10 12:15:00,132.38,132.45,132.38,132.43,2099.5132504056246,106.4446,106.5009,106.4446,106.4848,2099.5133
2016-05-10 12:20:00,132.44,132.44,132.36,132.43,3609.518658734451,106.4928,106.4928,106.4285,106.4848,3609.5187
2016-05-10 12:25:00,132.4,132.45,132.32,132.45,5182.260681449432,106.4607,106.5009,106.3963,106.5009,5182.2607
2016-05-10 12:30:00,132.45,132.54,132.44,132.47,6455.38128718226,106.5009,106.5732,106.4928,106.517,6455.3813
2016-05-10 12:35:00,132.46,132.58,132.46,132.47,6634.937804218496,106.5089,106.6054,106.5089,106.517,6634.9378
2016-05-10 12:40:00,132.43,132.47,132.3,132.31,3050.297458085452,106.4848,106.517,106.3803,106.3883,3050.2975
2016-05-10 12:45:00,132.28,132.32,132.23,132.3,7519.740400216333,106.3642,106.3963,106.324,106.3803,7519.7404
2016-05-10 12:50:00,132.32,132.41,132.28,132.31,7312.060573282855,106.3963,106.4687,106.3642,106.3883,7312.0606
2016-05-10 12:55:00,132.33,132.47,132.31,132.46,9864.791779340185,106.4044,106.517,106.3883,106.5089,9864.7918
2016-05-10 13:00:00,132.48,132.51,132.4,132.43,6602.48783126014,106.525,106.5491,106.4607,106.4848,6602.4878
2016-05-10 13:05:00,132.45,132.53,132.43,132.46,7296.9172525689555,106.5009,106.5652,106.4848,106.5089,7296.9173
2016-05-10 13:10:00,132.48,132.55,132.47,132.49,5466.7387777176855,106.525,106.5813,106.517,106.533,5466.7388
2016-05-10 13:15:00,132.47,132.51,132.44,132.45,4915.089237425636,106.517,106.5491,106.4928,106.5009,4915.0892
2016-05-10 13:20:00,132.43,132.5,132.39,132.49,4472.687939426717,106.4848,106.5411,106.4526,106.533,4472.6879
2016-05-10 13:25:00,132.52,132.53,132.38,132.51,5191.995673336939,106.5572,106.5652,106.4446,106.5491,5191.9957
2016-05-10 13:30:00,132.53,132.69,132.53,132.69,4380.746349378042,106.5652,106.6939,106.5652,106.6939,4380.7463
2016-05-10 13:35:00,132.69,132.79,132.64,132.77,8597.079502433748,106.6939,106.7743,106.6537,106.7582,8597.0795
2016-05-10 13:40:00,132.74,132.8,132.7,132.74,5743.645213628988,106.7341,106.7823,106.7019,106.7341,5743.6452
2016-05-10 13:45:00,132.7,132.74,132.64,132.65,3081.665765278529,106.7019,106.7341,106.6537,106.6617,3081.6658
2016-05-10 13:50:00,132.64,132.75,132.63,132.75,3807.4634937804217,106.6537,106.7421,106.6456,106.7421,3807.4635
2016-05-10 13:55:00,132.75,132.8,132.72,132.8,4573.28285559762,106.7421,106.7823,106.718,106.7823,4573.2829
2016-05-10 14:00:00,132.79,132.79,132.71,132.77,5162.790697674419,106.7743,106.7743,106.7099,106.7582,5162.7907
2016-05-10 14:05:00,132.75,132.77,132.67,132.74,9372.633856138453,106.7421,106.7582,106.6778,106.7341,9372.6339
2016-05-10 14:10:00,132.75,132.79,132.72,132.73,5663.601946998378,106.7421,106.7743,106.718,106.726,5663.6019
2016-05-10 14:15:00,132.72,132.78,132.72,132.76,6306.111411573824,106.718,106.7662,106.718,106.7501,6306.1114
2016-05-10 14:20:00,132.77,132.83,132.73,132.76,4730.124391563007,106.7582,106.8064,106.726,106.7501,4730.1244
2016-05-10 14:25:00,132.73,132.77,132.68,132.73,6696.592752839372,106.726,106.7582,106.6858,106.726,6696.5928
2016-05-10 14:30:00,132.71,132.8,132.67,132.8,6956.19253650622,106.7099,106.7823,106.6778,106.7823,6956.1925
2016-05-10 14:35:00,132.8,132.82,132.77,132.79,6237.966468361276,106.7823,106.7984,106.7582,106.7743,6237.9665
2016-05-10 14:40:00,132.8,132.95,132.8,132.94,8259.599783666847,106.7823,106.9029,106.7823,106.8949,8259.5998
2016-05-10 14:45:00,132.94,132.99,132.94,132.95,4448.89129259059,106.8949,106.9351,106.8949,106.9029,4448.8913
2016-05-10 14:50:00,132.94,132.96,132.79,132.79,10441.31963223364,106.8949,106.911,106.7743,106.7743,10441.3196
2016-05-10 14:55:00,132.8,132.88,132.79,132.86,10041.103299080583,106.7823,106.8466,106.7743,106.8305,10041.1033
2016-05-10 15:00:00,132.85,133.04,132.85,133.04,7186.587344510546,106.8225,106.9753,106.8225,106.9753,7186.5873
2016-05-10 15:05:00,133.01,133.06,132.96,133.02,13130.340724716065,106.9512,106.9914,106.911,106.9592,13130.3407
2016-05-10 15:10:00,133.02,133.2,133.01,133.17,18678.20443482964,106.9592,107.1039,106.9512,107.0798,18678.2044
2016-05-10 15:15:00,133.17,133.26,133.16,133.19,8753.921038399134,107.0798,107.1522,107.0718,107.0959,8753.921
2016-05-10 15:20:00,133.21,133.27,133.19,133.26,12029.20497566252,107.112,107.1602,107.0959,107.1522,12029.205
2016-05-10 15:25:00,133.25,133.34,133.25,133.29,15779.34018388318,107.1441,107.2165,107.1441,107.1763,15779.3402
2016-05-10 15:30:00,133.26,133.31,133.21,133.23,15038.399134667388,107.1522,107.1924,107.112,107.1281,15038.3991
2016-05-10 15:35:00,133.21,133.29,133.15,133.29,22623.03948080043,107.112,107.1763,107.0637,107.1763,22623.0395
2016-05-10 15:40:00,133.28,133.35,133.23,133.33,31052.46078961601,107.1683,107.2245,107.1281,107.2085,31052.4608
2016-05-10 15:45:00,133.35,133.4,133.29,133.31,75624.66197944834,107.2245,107.2648,107.1763,107.1924,75624.662
2016-05-10 15:50:00,133.32,133.4,133.29,133.34,31105.46241211465,107.2004,107.2648,107.1763,107.2165,31105.4624
2016-05-10 15:55:00,133.34,133.48,133.34,133.43,76326.66306111412,107.2165,107.3291,107.2165,107.2889,76326.6631
2016-05-11 09:30:00,133.38,133.65,133.16,133.65,10015.1433207139,107.2487,107.4658,107.0718,107.4658,10015.1433
2016-05-11 09:35:00,133.78,133.78,133.6,133.64,2010.816657652785,107.5703,107.5703,107.4256,107.4577,2010.8167
2016-05-11 09:40:00,133.65,133.78,133.45,133.45,5050.297458085452,107.4658,107.5703,107.305,107.305,5050.2975
2016-05-11 09:45:00,133.47,133.74,133.33,133.33,14250.946457544618,107.321,107.5381,107.2085,107.2085,14250.9465
2016-05-11 09:50:00,133.29,133.34,132.99,133.01,9069.767441860466,107.1763,107.2165,106.9351,106.9512,9069.7674
2016-05-11 09:55:00,133.08,133.15,132.87,132.96,3858.301784748513,107.0074,107.0637,106.8386,106.911,3858.3018
2016-05-11 10:00:00,132.93,133.02,132.8,132.8,2981.0708491076257,106.8868,106.9592,106.7823,106.7823,2981.0708
2016-05-11 10:05:00,132.92,133.08,132.82,132.92,4759.329367225527,106.8788,107.0074,106.7984,106.8788,4759.3294
2016-05-11 10:10:00,132.9,132.94,132.77,132.94,2771.227690643591,106.8627,106.8949,106.7582,106.8949,2771.2277
2016-05-11 10:15:00,132.96,133.04,132.91,132.92,2911.8442401298,106.911,106.9753,106.8708,106.8788,2911.8442
2016-05-11 10:20:00,132.92,132.92,132.77,132.79,2045.429962141698,106.8788,106.8788,106.7582,106.7743,2045.43
2016-05-11 10:25:00,132.87,132.96,132.86,132.9,4472.687939426717,106.8386,106.911,106.8305,106.8627,4472.6879
2016-05-11 10:30:00,132.96,133.17,132.96,133.08,17910.22174148188,106.911,107.0798,106.911,107.0074,17910.2217
2016-05-11 10:35:00,133.07,133.17,133.02,133.03,5029.745808545159,106.9994,107.0798,106.9592,106.9672,5029.7458
2016-05-11 10:40:00,133.08,133.11,132.97,133.1,5679.826933477555,107.0074,107.0316,106.919,107.0235,5679.8269
2016-05-11 10:45:00,133.11,133.14,133.04,133.04,8050.83829096809,107.0316,107.0557,106.9753,106.9753,8050.8383
2016-05-11 10:50:00,133.01,133.06,132.87,132.88,27149.81070849108,106.9512,106.9914,106.8386,106.8466,27149.8107
2016-05-11 10:55:00,132.9,132.95,132.87,132.87,6990.805840995133,106.8627,106.9029,106.8386,106.8386,6990.8058
2016-05-11 11:00:00,132.86,132.86,132.54,132.58,3624.6619794483504,106.8305,106.8305,106.5732,106.6054,3624.662
2016-05-11 11:05:00,132.55,132.55,132.35,132.38,2663.0611141157383,106.5813,106.5813,106.4205,106.4446,2663.0611
2016-05-11 11:10:00,132.34,132.53,132.34,132.53,3216.873985938345,106.4124,106.5652,106.4124,106.5652,3216.874
2016-05-11 11:15:00,132.55,132.71,132.55,132.55,2815.575987020011,106.5813,106.7099,106.5813,106.5813,2815.576
2016-05-11 11:20:00,132.48,132.51,132.42,132.42,1631.1519740400215,106.525,106.5491,106.4768,106.4768,1631.152
2016-05-11 11:25:00,132.45,132.5,132.42,132.45,2882.63926446728,106.5009,106.5411,106.4768,106.5009,2882.6393
2016-05-11 11:30:00,132.46,132.52,132.41,132.51,4461.871281773932,106.5089,106.5572,106.4687,106.5491,4461.8713
2016-05-11 11:35:00,132.55,132.71,132.55,132.59,2749.5943753380207,106.5813,106.7099,106.5813,106.6134,2749.5944
2016-05-11 11:40:00,132.6,132.62,132.56,132.6,1515.413737155219,106.6215,106.6376,106.5893,106.6215,1515.4137
2016-05-11 11:45:00,132.56,132.58,132.47,132.5,1243.9156300703082,106.5893,106.6054,106.517,106.5411,1243.9156
2016-05-11 11:50:00,132.45,132.54,132.41,132.43,2626.284478096268,106.5009,106.5732,106.4687,106.4848,2626.2845
2016-05-11 11:55:00,132.43,132.54,132.43,132.54,2327.744726879394,106.4848,106.5732,106.4848,106.5732,2327.7447
2016-05-11 12:00:00,132.51,132.59,132.43,132.58,4921.579232017307,106.5491,106.6134,106.4848,106.6054,4921.5792
2016-05-11 12:05:00,132.55,132.61,132.53,132.55,2595.997836668469,106.5813,106.6295,106.5652,106.5813,2595.9978
2016-05-11 12:10:00,132.55,132.55,132.44,132.44,1081.6657652785289,106.5813,106.5813,106.4928,106.4928,1081.6658
2016-05-11 12:15:00,132.43,132.6,132.43,132.54,3198.48566792861,106.4848,106.6215,106.4848,106.5732,3198.4857
2016-05-11 12:20:00,132.55,132.56,132.49,132.53,2433.74797187669,106.5813,106.5893,106.533,106.5652,2433.748
2016-05-11 12:25:00,132.52,132.53,132.45,132.47,2491.076257436452,106.5572,106.5652,106.5009,106.517,2491.0763
2016-05-11 12:30:00,132.43,132.46,132.38,132.46,2163.3315305570577,106.4848,106.5089,106.4446,106.5089,2163.3315
2016-05-11 12:35:00,132.43,132.5,132.43,132.49,4780.962682531098,106.4848,106.5411,106.4848,106.533,4780.9627
2016-05-11 12:40:00,132.46,132.53,132.46,132.51,1946.998377501352,106.5089,106.5652,106.5089,106.5491,1946.9984
2016-05-11 12:45:00,132.54,132.54,132.44,132.51,5650.621957815035,106.5732,106.5732,106.4928,106.5491,5650.622
2016-05-11 12:50:00,132.49,132.55,132.43,132.46,6082.206598161168,106.533,106.5813,106.4848,106.5089,6082.2066
2016-05-11 12:55:00,132.43,132.44,132.4,132.4,540.8328826392644,106.4848,106.4928,106.4607,106.4607,540.8329
2016-05-11 13:00:00,132.41,132.49,132.39,132.39,2785.289345592212,106.4687,106.533,106.4526,106.4526,2785.2893
2016-05-11 13:05:00,132.43,132.54,132.43,132.54,2487.8312601406165,106.4848,106.5732,106.4848,106.5732,2487.8313
2016-05-11 13:10:00,132.56,132.61,132.52,132.52,1321.7955651703624,106.5893,106.6295,106.5572,106.5572,1321.7956
2016-05-11 13:15:00,132.48,132.55,132.4,132.44,4975.662520281233,106.525,106.5813,106.4607,106.4928,4975.6625
2016-05-11 13:20:00,132.54,132.55,132.41,132.41,1676.5819361817198,106.5732,106.5813,106.4687,106.4687,1676.5819
2016-05-11 13:25:00,132.38,132.4,132.25,132.28,2541.914548404543,106.4446,106.4607,106.3401,106.3642,2541.9145
2016-05-11 13:30:00,132.32,132.35,132.31,132.32,3093.5640886965925,106.3963,106.4205,106.3883,106.3963,3093.5641
2016-05-11 13:35:00,132.33,132.55,132.27,132.44,8553.812871822607,106.4044,106.5813,106.3561,106.4928,8553.8129
2016-05-11 13:40:00,132.43,132.43,132.35,132.41,5083.829096809086,106.4848,106.4848,106.4205,106.4687,5083.8291
2016-05-11 13:45:00,132.38,132.41,132.33,132.39,5300.162249864791,106.4446,106.4687,106.4044,106.4526,5300.1622
2016-05-11 13:50:00,132.41,132.54,132.41,132.42,3439.697133585722,106.4687,106.5732,106.4687,106.4768,3439.6971
2016-05-11 13:55:00,132.44,132.47,132.39,132.39,4677.122769064359,106.4928,106.517,106.4526,106.4526,4677.1228
2016-05-11 14:00:00,132.41,132.5,132.38,132.44,20939.96755002704,106.4687,106.5411,106.4446,106.4928,20939.9676
2016-05-11 14:05:00,132.43,132.43,132.36,132.39,8523.526230394807,106.4848,106.4848,106.4285,106.4526,8523.5262
2016-05-11 14:10:00,132.37,132.52,132.36,132.38,10866.414277988102,106.4365,106.5572,106.4285,106.4446,10866.4143
2016-05-11 14:15:00,132.43,132.43,132.26,132.31,5853.975121687398,106.4848,106.4848,106.3481,106.3883,5853.9751
2016-05-11 14:20:00,132.33,132.33,132.18,132.18,5285.018929150892,106.4044,106.4044,106.2838,106.2838,5285.0189
2016-05-11 14:25:00,132.19,132.29,132.14,132.23,8352.6230394808,106.2918,106.3722,106.2516,106.324,8352.623
2016-05-11 14:30:00,132.23,132.3,132.09,132.09,4738.777717685235,106.324,106.3803,106.2114,106.2114,4738.7777
2016-05-11 14:35:00,132.15,132.19,132.09,132.13,3839.9134667387775,106.2596,106.2918,106.2114,106.2436,3839.9135
2016-05-11 14:40:00,132.18,132.22,132.15,132.16,5164.954029204975,106.2838,106.3159,106.2596,106.2677,5164.954
2016-05-11 14:45:00,132.12,132.13,132.02,132.06,5438.615467820443,106.2355,106.2436,106.1551,106.1873,5438.6155
2016-05-11 14:50:00,132.04,132.09,131.95,132.03,10222.823147647376,106.1712,106.2114,106.0988,106.1632,10222.8231
2016-05-11 14:55:00,132.0,132.03,131.94,132.03,3612.763656030287,106.139,106.1632,106.0908,106.1632,3612.7637
2016-05-11 15:00:00,132.06,132.11,131.94,131.97,4138.453217955652,106.1873,106.2275,106.0908,106.1149,4138.4532
2016-05-11 15:05:00,131.99,132.18,131.99,132.14,6033.531638723634,106.131,106.2838,106.131,106.2516,6033.5316
2016-05-11 15:10:00,132.11,132.17,132.01,132.01,4573.28285559762,106.2275,106.2757,106.1471,106.1471,4573.2829
2016-05-11 15:15:00,132.06,132.12,131.99,131.99,3992.42833964305,106.1873,106.2355,106.131,106.131,3992.4283
2016-05-11 15:20:00,131.97,131.97,131.83,131.86,15737.155219037317,106.1149,106.1149,106.0023,106.0265,15737.1552
2016-05-11 15:25:00,131.87,131.89,131.72,131.76,22111.411573823687,106.0345,106.0506,105.9139,105.9461,22111.4116
2016-05-11 15:30:00,131.76,131.84,131.75,131.84,17713.35857220119,105.9461,106.0104,105.938,106.0104,17713.3586
2016-05-11 15:35:00,131.84,131.86,131.75,131.79,15734.99188750676,106.0104,106.0265,105.938,105.9702,15734.9919
2016-05-11 15:40:00,131.79,131.81,131.63,131.64,22025.959978366685,105.9702,105.9863,105.8415,105.8496,22025.96
2016-05-11 15:45:00,131.63,131.8,131.59,131.72,24521.36289886425,105.8415,105.9782,105.8094,105.9139,24521.3629
2016-05-11 15:50:00,131.72,131.75,131.64,131.66,18578.691184424013,105.9139,105.938,105.8496,105.8656,18578.6912
2016-05-11 15:55:00,131.64,131.72,131.59,131.67,64483.5045970795,105.8496,105.9139,105.8094,105.8737,64483.5046
2016-05-12 09:30:00,133.31,133.54,132.65,133.15,12123.309897241752,107.1924,107.3773,106.6617,107.0637,12123.3099
2016-05-12 09:35:00,133.05,133.18,132.85,132.85,9521.90373174689,106.9833,107.0879,106.8225,106.8225,9521.9037
2016-05-12 09:40:00,132.86,133.16,132.84,133.02,5369.388858842617,106.8305,107.0718,106.8145,106.9592,5369.3889
2016-05-12 09:45:00,133.03,133.24,132.79,133.21,17467.820443482964,106.9672,107.1361,106.7743,107.112,17467.8204
2016-05-12 09:50:00,133.32,133.45,133.04,133.04,2155.7598702001083,107.2004,107.305,106.9753,106.9753,2155.7599
2016-05-12 09:55:00,133.08,133.09,132.65,132.77,14798.269334775554,107.0074,107.0155,106.6617,106.7582,14798.2693
2016-05-12 10:00:00,132.63,132.71,132.62,132.63,865.3326122228232,106.6456,106.7099,106.6376,106.6456,865.3326
2016-05-12 10:05:00,132.64,132.64,132.56,132.56,1529.4753921038398,106.6537,106.6537,106.5893,106.5893,1529.4754
2016-05-12 10:10:00,132.61,132.8,132.51,132.61,8045.429962141698,106.6295,106.7823,106.5491,106.6295,8045.43
2016-05-12 10:15:00,132.63,132.67,132.38,132.38,4984.315846403461,106.6456,106.6778,106.4446,106.4446,4984.3158
2016-05-12 10:20:00,132.33,132.58,132.25,132.41,5191.995673336939,106.4044,106.6054,106.3401,106.4687,5191.9957
2016-05-12 10:25:00,132.49,132.53,132.4,132.43,4704.164413196322,106.533,106.5652,106.4607,106.4848,4704.1644
2016-05-12 10:30:00,132.38,132.41,132.08,132.16,9149.810708491075,106.4446,106.4687,106.2034,106.2677,9149.8107
2016-05-12 10:35:00,132.13,132.22,132.1,132.17,4651.162790697675,106.2436,106.3159,106.2194,106.2757,4651.1628
2016-05-12 10:40:00,132.17,132.17,131.98,131.98,2240.129799891833,106.2757,106.2757,106.123,106.123,2240.1298
2016-05-12 10:45:00,132.05,132.19,132.05,132.13,3693.888588426176,106.1792,106.2918,106.1792,106.2436,3693.8886
2016-05-12 10:50:00,132.19,132.33,132.19,132.3,3190.9140075716605,106.2918,106.4044,106.2918,106.3803,3190.914
2016-05-12 10:55:00,132.3,132.5,132.3,132.44,4316.928069226608,106.3803,106.5411,106.3803,106.4928,4316.9281
2016-05-12 11:00:00,132.35,132.35,132.1,132.1,2328.8263926446725,106.4205,106.4205,106.2194,106.2194,2328.8264
2016-05-12 11:05:00,132.19,132.19,132.02,132.02,4110.32990805841,106.2918,106.2918,106.1551,106.1551,4110.3299
2016-05-12 11:10:00,132.08,132.16,132.02,132.16,2343.9697133585723,106.2034,106.2677,106.1551,106.2677,2343.9697
2016-05-12 11:15:00,132.06,132.38,132.06,132.36,3847.485127095728,106.1873,106.4446,106.1873,106.4285,3847.4851
2016-05-12 11:20:00,132.3,132.37,132.25,132.37,3123.8507301243912,106.3803,106.4365,106.3401,106.4365,3123.8507
2016-05-12 11:25:00,132.3,132.41,132.21,132.27,7889.67009194159,106.3803,106.4687,106.3079,106.3561,7889.6701
2016-05-12 11:30:00,132.27,132.31,132.1,132.1,615.467820443483,106.3561,106.3883,106.2194,106.2194,615.4678
2016-05-12 11:35:00,132.13,132.26,132.12,132.16,7702.541914548405,106.2436,106.3481,106.2355,106.2677,7702.5419
2016-05-12 11:40:00,132.19,132.31,132.18,132.27,3832.341806381828,106.2918,106.3883,106.2838,106.3561,3832.3418
2016-05-12 11:45:00,132.23,132.41,132.18,132.29,5216.873985938345,106.324,106.4687,106.2838,106.3722,5216.874
2016-05-12 11:50:00,132.33,132.33,132.16,132.19,5498.107084910763,106.4044,106.4044,106.2677,106.2918,5498.1071
2016-05-12 11:55:00,132.14,132.3,132.14,132.21,6051.919956733369,106.2516,106.3803,106.2516,106.3079,6051.92
2016-05-12 12:00:00,132.18,132.19,131.88,132.06,9118.442401297998,106.2838,106.2918,106.0425,106.1873,9118.4424
2016-05-12 12:05:00,132.11,132.27,132.11,132.27,4707.409410492158,106.2275,106.3561,106.2275,106.3561,4707.4094
2016-05-12 12:10:00,132.19,132.19,132.19,132.19,757.1660356949702,106.2918,106.2918,106.2918,106.2918,757.166
2016-05-12 12:15:00,132.19,132.23,132.04,132.1,7732.8285559762035,106.2918,106.324,106.1712,106.2194,7732.8286
2016-05-12 12:20:00,132.12,132.22,132.11,132.21,4845.86262844781,106.2355,106.3159,106.2275,106.3079,4845.8626
2016-05-12 12:25:00,132.2,132.21,132.15,132.16,1297.9989183342348,106.2999,106.3079,106.2596,106.2677,1297.9989
2016-05-12 12:30:00,132.16,132.2,132.07,132.07,1982.6933477555435,106.2677,106.2999,106.1953,106.1953,1982.6933
2016-05-12 12:35:00,132.06,132.15,132.0,132.02,1623.5803136830718,106.1873,106.2596,106.139,106.1551,1623.5803
2016-05-12 12:40:00,132.06,132.21,132.06,132.21,3893.996755002704,106.1873,106.3079,106.1873,106.3079,3893.9968
2016-05-12 12:45:00,132.27,132.41,132.24,132.39,2406.706327744727,106.3561,106.4687,106.332,106.4526,2406.7063
2016-05-12 12:50:00,132.43,132.58,132.42,132.49,3100.054083288264,106.4848,106.6054,106.4768,106.533,3100.0541
2016-05-12 12:55:00,132.55,132.61,132.5,132.6,2271.4981070849108,106.5813,106.6295,106.5411,106.6215,2271.4981
2016-05-12 13:00:00,132.62,132.65,132.31,132.42,4666.3061114115735,106.6376,106.6617,106.3883,106.4768,4666.3061
2016-05-12 13:05:00,132.41,132.42,132.28,132.28,1427.798810167658,106.4687,106.4768,106.3642,106.3642,1427.7988
2016-05-12 13:10:00,132.27,132.27,132.13,132.22,2228.2314764737694,106.3561,106.3561,106.2436,106.3159,2228.2315
2016-05-12 13:15:00,132.27,132.38,132.26,132.31,3275.2839372633857,106.3561,106.4446,106.3481,106.3883,3275.2839
2016-05-12 13:20:00,132.31,132.38,132.26,132.29,3785.830178474851,106.3883,106.4446,106.3481,106.3722,3785.8302
2016-05-12 13:25:00,132.26,132.4,132.23,132.33,2099.5132504056246,106.3481,106.4607,106.324,106.4044,2099.5133
2016-05-12 13:30:00,132.4,132.4,132.28,132.35,1677.6636019469984,106.4607,106.4607,106.3642,106.4205,1677.6636
2016-05-12 13:35:00,132.32,132.32,132.11,132.12,4780.962682531098,106.3963,106.3963,106.2275,106.2355,4780.9627
2016-05-12 13:40:00,132.17,132.32,132.12,132.31,4297.458085451595,106.2757,106.3963,106.2355,106.3883,4297.4581
2016-05-12 13:45:00,132.28,132.43,132.24,132.37,3028.664142779881,106.3642,106.4848,106.332,106.4365,3028.6641
2016-05-12 13:50:00,132.36,132.36,132.31,132.31,765.8193618171985,106.4285,106.4285,106.3883,106.3883,765.8194
2016-05-12 13:55:00,132.42,132.59,132.41,132.59,5640.886965927528,106.4768,106.6134,106.4687,106.6134,5640.887
2016-05-12 14:00:00,132.54,132.66,132.54,132.61,11663.601946998377,106.5732,106.6697,106.5732,106.6295,11663.6019
2016-05-12 14:05:00,132.61,132.64,132.58,132.59,2650.081124932396,106.6295,106.6537,106.6054,106.6134,2650.0811
2016-05-12 14:10:00,132.63,132.88,132.61,132.81,4905.354245538128,106.6456,106.8466,106.6295,106.7903,4905.3542
2016-05-12 14:15:00,132.82,132.88,132.77,132.77,919.4159004867496,106.7984,106.8466,106.7582,106.7582,919.4159
2016-05-12 14:20:00,132.81,132.91,132.69,132.69,3572.742022714981,106.7903,106.8708,106.6939,106.6939,3572.742
2016-05-12 14:25:00,132.71,132.91,132.71,132.73,4186.0465116279065,106.7099,106.8708,106.7099,106.726,4186.0465
2016-05-12 14:30:00,132.73,132.73,132.45,132.49,3471.0654407788,106.726,106.726,106.5009,106.533,3471.0654
2016-05-12 14:35:00,132.55,132.81,132.55,132.8,2920.497566252028,106.5813,106.7903,106.5813,106.7823,2920.4976
2016-05-12 14:40:00,132.77,132.82,132.71,132.82,1406.1654948620876,106.7582,106.7984,106.7099,106.7984,1406.1655
2016-05-12 14:45:00,132.82,132.93,132.8,132.8,8827.474310438074,106.7984,106.8868,106.7823,106.7823,8827.4743
2016-05-12 14:50:00,132.88,132.97,132.81,132.82,1249.3239588967008,106.8466,106.919,106.7903,106.7984,1249.324
2016-05-12 14:55:00,132.84,132.88,132.83,132.88,1640.8869659275283,106.8145,106.8466,106.8064,106.8466,1640.887
2016-05-12 15:00:00,132.88,132.9,132.63,132.74,6690.102758247701,106.8466,106.8627,106.6456,106.7341,6690.1028
2016-05-12 15:05:00,132.73,132.81,132.68,132.78,1908.058409951325,106.726,106.7903,106.6858,106.7662,1908.0584
2016-05-12 15:10:00,132.8,132.93,132.8,132.92,10506.21957815035,106.7823,106.8868,106.7823,106.8788,10506.2196
2016-05-12 15:15:00,132.9,132.97,132.77,132.8,6037.858301784749,106.8627,106.919,106.7582,106.7823,6037.8583
2016-05-12 15:20:00,132.8,132.91,132.77,132.8,5796.646836127637,106.7823,106.8708,106.7582,106.7823,5796.6468
2016-05-12 15:25:00,132.82,132.96,132.8,132.91,6750.676041103299,106.7984,106.911,106.7823,106.8708,6750.676
2016-05-12 15:30:00,132.9,132.92,132.76,132.79,8405.624661979447,106.8627,106.8788,106.7501,106.7743,8405.6247
2016-05-12 15:35:00,132.78,132.85,132.74,132.82,5727.420227149811,106.7662,106.8225,106.7341,106.7984,5727.4202
2016-05-12 15:40:00,132.83,132.86,132.7,132.71,14542.996214169822,106.8064,106.8305,106.7019,106.7099,14542.9962
2016-05-12 15:45:00,132.72,132.8,132.65,132.8,11997.836668469445,106.718,106.7823,106.6617,106.7823,11997.8367
2016-05-12 15:50:00,132.85,132.85,132.64,132.69,11757.706868577608,106.8225,106.8225,106.6537,106.6939,11757.7069
2016-05-12 15:55:00,132.67,132.7,132.42,132.54,58820.9843158464,106.6778,106.7019,106.4768,106.5732,58820.9843
2016-05-13 09:30:00,132.2,132.42,131.77,132.08,7314.223904813412,106.2999,106.4768,105.9541,106.2034,7314.2239
2016-05-13 09:35:00,132.08,132.32,131.85,132.09,4620.876149269876,106.2034,106.3963,106.0184,106.2114,4620.8761
2016-05-13 09:40:00,132.09,132.8,132.03,132.45,9262.303948080043,106.2114,106.7823,106.1632,106.5009,9262.3039
2016-05-13 09:45:00,132.45,132.61,132.19,132.19,7193.077339102218,106.5009,106.6295,106.2918,106.2918,7193.0773
2016-05-13 09:50:00,132.29,132.32,131.94,132.03,2786.3710113574903,106.3722,106.3963,106.0908,106.1632,2786.371
2016-05-13 09:55:00,132.04,132.11,131.82,131.84,1746.8902109248245,106.1712,106.2275,105.9943,106.0104,1746.8902
2016-05-13 10:00:00,131.91,132.11,131.82,131.98,2795.0243374797187,106.0667,106.2275,105.9943,106.123,2795.0243
2016-05-13 10:05:00,132.06,132.06,131.65,131.65,1946.998377501352,106.1873,106.1873,105.8576,105.8576,1946.9984
2016-05-13 10:10:00,131.61,131.77,131.51,131.74,6570.037858301785,105.8254,105.9541,105.745,105.93,6570.0379
2016-05-13 10:15:00,131.7,131.78,131.57,131.78,5504.597079502433,105.8978,105.9621,105.7933,105.9621,5504.5971
2016-05-13 10:20:00,131.71,131.76,131.54,131.54,2623.039480800433,105.9059,105.9461,105.7692,105.7692,2623.0395
2016-05-13 10:25:00,131.6,131.85,131.44,131.44,9858.301784748512,105.8174,106.0184,105.6887,105.6887,9858.3018
2016-05-13 10:30:00,131.49,131.6,131.48,131.49,4335.316387236344,105.729,105.8174,105.7209,105.729,4335.3164
2016-05-13 10:35:00,131.46,131.57,131.41,131.52,4001.081665765279,105.7048,105.7933,105.6646,105.7531,4001.0817
2016-05-13 10:40:00,131.48,131.68,131.29,131.45,6038.939967550027,105.7209,105.8817,105.5681,105.6968,6038.94
2016-05-13 10:45:00,131.4,131.56,131.33,131.33,6230.394808004327,105.6566,105.7852,105.6003,105.6003,6230.3948
2016-05-13 10:50:00,131.33,131.68,131.33,131.48,10012.979989183345,105.6003,105.8817,105.6003,105.7209,10012.98
2016-05-13 10:55:00,131.56,131.57,131.36,131.55,8732.287723093565,105.7852,105.7933,105.6244,105.7772,8732.2877
2016-05-13 11:00:00,131.64,131.73,131.59,131.68,6933.47755543537,105.8496,105.9219,105.8094,105.8817,6933.4776
2016-05-13 11:05:00,131.7,131.79,131.7,131.71,7587.88534342888,105.8978,105.9702,105.8978,105.9059,7587.8853
2016-05-13 11:10:00,131.74,131.74,131.37,131.37,4218.496484586262,105.93,105.93,105.6325,105.6325,4218.4965
2016-05-13 11:15:00,131.37,131.43,131.32,131.32,7739.318550567874,105.6325,105.6807,105.5923,105.5923,7739.3186
2016-05-13 11:20:00,131.4,131.7,131.35,131.5,4958.355868036777,105.6566,105.8978,105.6164,105.737,4958.3559
2016-05-13 11:25:00,131.57,131.77,131.57,131.66,4155.759870200108,105.7933,105.9541,105.7933,105.8656,4155.7599
2016-05-13 11:30:00,131.7,131.7,131.54,131.57,3893.996755002704,105.8978,105.8978,105.7692,105.7933,3893.9968
2016-05-13 11:35:00,131.56,131.61,131.38,131.53,6868.577609518658,105.7852,105.8254,105.6405,105.7611,6868.5776
2016-05-13 11:40:00,131.48,131.52,131.38,131.39,3115.1974040021632,105.7209,105.7531,105.6405,105.6485,3115.1974
2016-05-13 11:45:00,131.35,131.56,131.35,131.51,1952.4067063277448,105.6164,105.7852,105.6164,105.745,1952.4067
2016-05-13 11:50:00,131.44,131.61,131.39,131.61,3292.590589507842,105.6887,105.8254,105.6485,105.8254,3292.5906
2016-05-13 11:55:00,131.56,131.7,131.56,131.69,18820.984315846403,105.7852,105.8978,105.7852,105.8898,18820.9843
2016-05-13 12:00:00,131.63,131.66,131.49,131.5,4564.629529475392,105.8415,105.8656,105.729,105.737,4564.6295
2016-05-13 12:05:00,131.49,131.57,131.48,131.51,5310.978907517577,105.729,105.7933,105.7209,105.745,5310.9789
2016-05-13 12:10:00,131.51,131.57,131.45,131.57,4791.779340183883,105.745,105.7933,105.6968,105.7933,4791.7793
2016-05-13 12:15:00,131.5,131.68,131.49,131.68,1838.8318009734992,105.737,105.8817,105.729,105.8817,1838.8318
2016-05-13 12:20:00,131.7,131.71,131.61,131.62,2271.4981070849108,105.8978,105.9059,105.8254,105.8335,2271.4981
2016-05-13 12:25:00,131.68,131.68,131.64,131.65,1189.8323418063817,105.8817,105.8817,105.8496,105.8576,1189.8323
2016-05-13 12:30:00,131.69,131.77,131.69,131.74,648.9994591671174,105.8898,105.9541,105.8898,105.93,648.9995
2016-05-13 12:35:00,131.68,131.71,131.58,131.58,2608.977825851812,105.8817,105.9059,105.8013,105.8013,2608.9778
2016-05-13 12:40:00,131.55,131.64,131.52,131.62,2379.6646836127634,105.7772,105.8496,105.7531,105.8335,2379.6647
2016-05-13 12:45:00,131.56,131.56,131.44,131.47,2055.164954029205,105.7852,105.7852,105.6887,105.7129,2055.165
2016-05-13 12:50:00,131.45,131.51,131.42,131.46,648.9994591671174,105.6968,105.745,105.6727,105.7048,648.9995
2016-05-13 12:55:00,131.47,131.55,131.41,131.44,6445.646295294754,105.7129,105.7772,105.6646,105.6887,6445.6463
2016-05-13 13:00:00,131.39,131.52,131.38,131.48,1018.9291508923742,105.6485,105.7531,105.6405,105.7209,1018.9292
2016-05-13 13:05:00,131.52,131.65,131.52,131.65,1007.0308274743104,105.7531,105.8576,105.7531,105.8576,1007.0308
2016-05-13 13:10:00,131.61,131.7,131.56,131.64,3363.9805300162247,105.8254,105.8978,105.7852,105.8496,3363.9805
2016-05-13 13:15:00,131.67,131.7,131.65,131.66,1730.6652244456463,105.8737,105.8978,105.8576,105.8656,1730.6652
2016-05-13 13:20:00,131.58,131.65,131.51,131.51,1312.0605732828556,105.8013,105.8576,105.745,105.745,1312.0606
2016-05-13 13:25:00,131.41,131.55,131.41,131.42,2706.3277447268792,105.6646,105.7772,105.6646,105.6727,2706.3277
2016-05-13 13:30:00,131.4,131.45,131.32,131.35,1406.1654948620876,105.6566,105.6968,105.5923,105.6164,1406.1655
2016-05-13 13:35:00,131.35,131.42,131.33,131.42,3522.9853975121687,105.6164,105.6727,105.6003,105.6727,3522.9854
2016-05-13 13:40:00,131.37,131.37,131.33,131.35,432.6663061114116,105.6325,105.6325,105.6003,105.6164,432.6663
2016-05-13 13:45:00,131.31,131.33,131.09,131.09,4053.001622498648,105.5842,105.6003,105.4073,105.4073,4053.0016
2016-05-13 13:50:00,131.13,131.13,130.91,130.96,2190.373174689021,105.4395,105.4395,105.2626,105.3028,2190.3732
2016-05-13 13:55:00,130.99,131.18,130.99,131.12,3494.862087614927,105.3269,105.4797,105.3269,105.4314,3494.8621
2016-05-13 14:00:00,131.13,131.19,131.02,131.08,2351.541373715522,105.4395,105.4877,105.351,105.3993,2351.5414
2016-05-13 14:05:00,131.07,131.13,130.99,131.13,2487.8312601406165,105.3912,105.4395,105.3269,105.4395,2487.8313
2016-05-13 14:10:00,131.05,131.06,130.95,131.0,2232.558139534884,105.3752,105.3832,105.2947,105.335,2232.5581
2016-05-13 14:15:00,131.05,131.11,130.95,131.04,3643.050297458085,105.3752,105.4234,105.2947,105.3671,3643.0503
2016-05-13 14:20:00,130.98,130.98,130.72,130.8,5631.151974040022,105.3189,105.3189,105.1098,105.1741,5631.152
2016-05-13 14:25:00,130.79,130.97,130.79,130.94,4888.047593293672,105.1661,105.3108,105.1661,105.2867,4888.0476
2016-05-13 14:30:00,130.89,130.94,130.79,130.81,6417.522985397512,105.2465,105.2867,105.1661,105.1822,6417.523
2016-05-13 14:35:00,130.8,130.89,130.75,130.75,4473.769605191996,105.1741,105.2465,105.1339,105.1339,4473.7696
2016-05-13 14:40:00,130.74,130.75,130.55,130.65,2433.74797187669,105.1259,105.1339,104.9731,105.0535,2433.748
2016-05-13 14:45:00,130.66,130.86,130.62,130.77,2379.6646836127634,105.0616,105.2224,105.0294,105.15,2379.6647
2016-05-13 14:50:00,130.8,130.87,130.75,130.77,2271.4981070849108,105.1741,105.2304,105.1339,105.15,2271.4981
2016-05-13 14:55:00,130.74,130.96,130.64,130.93,4326.663061114115,105.1259,105.3028,105.0455,105.2787,4326.6631
2016-05-13 15:00:00,130.92,130.95,130.75,130.87,6098.431584640346,105.2706,105.2947,105.1339,105.2304,6098.4316
2016-05-13 15:05:00,130.82,130.87,130.68,130.76,4431.584640346133,105.1902,105.2304,105.0776,105.142,4431.5846
2016-05-13 15:10:00,130.8,130.84,130.71,130.72,2487.8312601406165,105.1741,105.2063,105.1018,105.1098,2487.8313
2016-05-13 15:15:00,130.82,130.95,130.75,130.92,5882.09843158464,105.1902,105.2947,105.1339,105.2706,5882.0984
2016-05-13 15:20:00,130.92,131.02,130.92,130.95,2822.0659816116818,105.2706,105.351,105.2706,105.2947,2822.066
2016-05-13 15:25:00,130.96,131.04,130.94,130.95,8130.881557598702,105.3028,105.3671,105.2867,105.2947,8130.8816
2016-05-13 15:30:00,130.96,131.05,130.92,130.98,13836.668469442942,105.3028,105.3752,105.2706,105.3189,13836.6685
2016-05-13 15:35:00,131.01,131.12,130.99,131.12,12871.822606814494,105.343,105.4314,105.3269,105.4314,12871.8226
2016-05-13 15:40:00,131.15,131.37,131.11,131.28,19698.21525148729,105.4556,105.6325,105.4234,105.5601,19698.2153
2016-05-13 15:45:00,131.32,131.33,131.14,131.33,15389.94050838291,105.5923,105.6003,105.4475,105.6003,15389.9405
2016-05-13 15:50:00,131.24,131.29,131.1,131.11,13451.595457003785,105.5279,105.5681,105.4154,105.4234,13451.5955
2016-05-13 15:55:00,131.1,131.17,131.0,131.08,49852.89345592212,105.4154,105.4716,105.335,105.3993,49852.8935
2016-05-16 09:30:00,131.27,131.5,131.17,131.21,19412.65548945376,105.5521,105.737,105.4716,105.5038,19412.6555
2016-05-16 09:35:00,131.23,132.02,131.22,131.84,7415.900486749594,105.5199,106.1551,105.5119,106.0104,7415.9005
2016-05-16 09:40:00,131.94,132.25,131.92,132.25,4632.774472687939,106.0908,106.3401,106.0747,106.3401,4632.7745
2016-05-16 09:45:00,132.25,132.27,131.87,132.06,9170.362358031369,106.3401,106.3561,106.0345,106.1873,9170.3624
2016-05-16 09:50:00,131.96,132.33,131.86,132.19,37756.62520281233,106.1069,106.4044,106.0265,106.2918,37756.6252
2016-05-16 09:55:00,132.24,132.37,131.94,131.98,8546.241211465656,106.332,106.4365,106.0908,106.123,8546.2412
2016-05-16 10:00:00,132.09,132.25,132.02,132.02,4056.246619794483,106.2114,106.3401,106.1551,106.1551,4056.2466
2016-05-16 10:05:00,132.03,132.23,132.02,132.2,6931.314223904813,106.1632,106.324,106.1551,106.2999,6931.3142
2016-05-16 10:10:00,132.24,132.36,132.12,132.29,4110.32990805841,106.332,106.4285,106.2355,106.3722,4110.3299
2016-05-16 10:15:00,132.31,132.35,132.11,132.12,5083.829096809086,106.3883,106.4205,106.2275,106.2355,5083.8291
2016-05-16 10:20:00,132.14,132.25,132.09,132.11,5408.328826392644,106.2516,106.3401,106.2114,106.2275,5408.3288
2016-05-16 10:25:00,132.14,132.36,132.13,132.13,3893.996755002704,106.2516,106.4285,106.2436,106.2436,3893.9968
2016-05-16 10:30:00,132.1,132.27,132.06,132.08,6479.177934018388,106.2194,106.3561,106.1873,106.2034,6479.1779
2016-05-16 10:35:00,132.09,132.25,132.08,132.08,4577.609518658735,106.2114,106.3401,106.2034,106.2034,4577.6095
2016-05-16 10:40:00,132.09,132.16,132.06,132.13,10353.704705246078,106.2114,106.2677,106.1873,106.2436,10353.7047
2016-05-16 10:45:00,132.13,132.21,132.1,132.14,5408.328826392644,106.2436,106.3079,106.2194,106.2516,5408.3288
2016-05-16 10:50:00,132.18,132.34,132.11,132.19,7138.994050838291,106.2838,106.4124,106.2275,106.2918,7138.9941
2016-05-16 10:55:00,132.22,132.31,132.17,132.31,3028.664142779881,106.3159,106.3883,106.2757,106.3883,3028.6641
2016-05-16 11:00:00,132.32,132.38,132.26,132.38,1996.7550027041643,106.3963,106.4446,106.3481,106.4446,1996.755
2016-05-16 11:05:00,132.39,132.43,132.31,132.31,7101.135749053542,106.4526,106.4848,106.3883,106.3883,7101.1357
2016-05-16 11:10:00,132.29,132.29,132.19,132.19,1791.2385073012438,106.3722,106.3722,106.2918,106.2918,1791.2385
2016-05-16 11:15:00,132.2,132.31,132.2,132.21,3103.2990805841,106.2999,106.3883,106.2999,106.3079,3103.2991
2016-05-16 11:20:00,132.24,132.24,132.11,132.11,3244.9972958355866,106.332,106.332,106.2275,106.2275,3244.9973
2016-05-16 11:25:00,132.09,132.2,132.07,132.2,4022.714981070849,106.2114,106.2999,106.1953,106.2999,4022.715
2016-05-16 11:30:00,132.23,132.31,132.18,132.25,10059.491617090318,106.324,106.3883,106.2838,106.3401,10059.4916
2016-05-16 11:35:00,132.31,132.46,132.28,132.46,3893.996755002704,106.3883,106.5089,106.3642,106.5089,3893.9968
2016-05-16 11:40:00,132.44,132.5,132.32,132.43,10646.83612763656,106.4928,106.5411,106.3963,106.4848,10646.8361
2016-05-16 11:45:00,132.45,132.53,132.39,132.51,8376.419686316927,106.5009,106.5652,106.4526,106.5491,8376.4197
2016-05-16 11:50:00,132.54,132.67,132.46,132.46,6471.606273661439,106.5732,106.6778,106.5089,106.5089,6471.6063
2016-05-16 11:55:00,132.53,132.66,132.51,132.66,2650.081124932396,106.5652,106.6697,106.5491,106.6697,2650.0811
2016-05-16 12:00:00,132.63,132.68,132.54,132.63,4542.9962141698215,106.6456,106.6858,106.5732,106.6456,4542.9962
2016-05-16 12:05:00,132.59,132.71,132.59,132.71,4171.984856679286,106.6134,106.7099,106.6134,106.7099,4171.9849
2016-05-16 12:10:00,132.74,132.74,132.6,132.69,3785.830178474851,106.7341,106.7341,106.6215,106.6939,3785.8302
2016-05-16 12:15:00,132.67,132.8,132.67,132.69,4380.746349378042,106.6778,106.7823,106.6778,106.6939,4380.7463
2016-05-16 12:20:00,132.68,132.69,132.63,132.67,3580.313683071931,106.6858,106.6939,106.6456,106.6778,3580.3137
2016-05-16 12:25:00,132.69,132.69,132.38,132.38,8672.796106003245,106.6939,106.6939,106.4446,106.4446,8672.7961
2016-05-16 12:30:00,132.44,132.58,132.38,132.55,2595.997836668469,106.4928,106.6054,106.4446,106.5813,2595.9978
2016-05-16 12:35:00,132.57,132.66,132.47,132.54,3837.750135208221,106.5974,106.6697,106.517,106.5732,3837.7501
2016-05-16 12:40:00,132.56,132.56,132.38,132.38,14522.44456462953,106.5893,106.5893,106.4446,106.4446,14522.4446
2016-05-16 12:45:00,132.39,132.53,132.39,132.41,6705.246078961601,106.4526,106.5652,106.4526,106.4687,6705.2461
2016-05-16 12:50:00,132.45,132.52,132.42,132.49,1892.9150892374253,106.5009,106.5572,106.4768,106.533,1892.9151
2016-05-16 12:55:00,132.45,132.59,132.4,132.49,2297.458085451596,106.5009,106.6134,106.4607,106.533,2297.4581
2016-05-16 13:00:00,132.55,132.58,132.45,132.52,3734.99188750676,106.5813,106.6054,106.5009,106.5572,3734.9919
2016-05-16 13:05:00,132.51,132.55,132.46,132.53,2379.6646836127634,106.5491,106.5813,106.5089,106.5652,2379.6647
2016-05-16 13:10:00,132.43,132.55,132.43,132.53,973.499188750676,106.4848,106.5813,106.4848,106.5652,973.4992
2016-05-16 13:15:00,132.61,132.67,132.56,132.67,3785.830178474851,106.6295,106.6778,106.5893,106.6778,3785.8302
2016-05-16 13:20:00,132.61,132.68,132.61,132.64,3521.90373174689,106.6295,106.6858,106.6295,106.6537,3521.9037
2016-05-16 13:25:00,132.7,132.82,132.67,132.82,1946.998377501352,106.7019,106.7984,106.6778,106.7984,1946.9984
2016-05-16 13:30:00,132.8,132.8,132.71,132.71,9514.33207138994,106.7823,106.7823,106.7099,106.7099,9514.3321
2016-05-16 13:35:00,132.69,132.77,132.68,132.75,6183.883180097349,106.6939,106.7582,106.6858,106.7421,6183.8832
2016-05-16 13:40:00,132.75,132.82,132.68,132.69,14444.564629529475,106.7421,106.7984,106.6858,106.6939,14444.5646
2016-05-16 13:45:00,132.69,132.85,132.68,132.85,7210.383991346674,106.6939,106.8225,106.6858,106.8225,7210.384
2016-05-16 13:50:00,132.83,132.86,132.78,132.85,3328.285559762033,106.8064,106.8305,106.7662,106.8225,3328.2856
2016-05-16 13:55:00,132.86,132.92,132.67,132.73,11879.935100054085,106.8305,106.8788,106.6778,106.726,11879.9351
2016-05-16 14:00:00,132.75,132.88,132.72,132.85,10816.657652785289,106.7421,106.8466,106.718,106.8225,10816.6577
2016-05-16 14:05:00,132.85,132.92,132.74,132.84,14000.0,106.8225,106.8788,106.7341,106.8145,14000.0
2016-05-16 14:10:00,132.84,132.93,132.79,132.84,3921.038399134667,106.8145,106.8868,106.7743,106.8145,3921.0384
2016-05-16 14:15:00,132.9,132.98,132.89,132.98,7609.518658734451,106.8627,106.927,106.8547,106.927,7609.5187
2016-05-16 14:20:00,132.97,133.02,132.93,132.98,6347.214710654408,106.919,106.9592,106.8868,106.927,6347.2147
2016-05-16 14:25:00,132.98,133.04,132.8,132.86,18950.784207679822,106.927,106.9753,106.7823,106.8305,18950.7842
2016-05-16 14:30:00,132.82,132.87,132.78,132.81,5793.401838831801,106.7984,106.8386,106.7662,106.7903,5793.4018
2016-05-16 14:35:00,132.8,132.89,132.73,132.87,3677.6636019469984,106.7823,106.8547,106.726,106.8386,3677.6636
2016-05-16 14:40:00,132.8,132.89,132.8,132.85,7711.195240670632,106.7823,106.8547,106.7823,106.8225,7711.1952
2016-05-16 14:45:00,132.81,132.88,132.8,132.87,6341.806381828015,106.7903,106.8466,106.7823,106.8386,6341.8064
2016-05-16 14:50:00,132.84,132.89,132.8,132.82,4651.162790697675,106.8145,106.8547,106.7823,106.7984,4651.1628
2016-05-16 14:55:00,132.84,132.84,132.74,132.81,11601.946998377502,106.8145,106.8145,106.7341,106.7903,11601.947
2016-05-16 15:00:00,132.82,133.01,132.81,132.94,4867.49594375338,106.7984,106.9512,106.7903,106.8949,4867.4959
2016-05-16 15:05:00,132.97,133.04,132.96,133.03,8734.451054624122,106.919,106.9753,106.911,106.9672,8734.4511
2016-05-16 15:10:00,133.04,133.04,132.86,132.88,6313.683071930774,106.9753,106.9753,106.8305,106.8466,6313.6831
2016-05-16 15:15:00,132.88,132.99,132.87,132.91,5678.7452677122765,106.8466,106.9351,106.8386,106.8708,5678.7453
2016-05-16 15:20:00,132.94,133.06,132.92,132.98,7360.735532720389,106.8949,106.9914,106.8788,106.927,7360.7355
2016-05-16 15:25:00,132.97,133.02,132.88,132.9,13837.75013520822,106.919,106.9592,106.8466,106.8627,13837.7501
2016-05-16 15:30:00,132.89,132.93,132.77,132.8,13237.425635478638,106.8547,106.8868,106.7582,106.7823,13237.4256
2016-05-16 15:35:00,132.8,132.94,132.76,132.87,16116.81990265008,106.7823,106.8949,106.7501,106.8386,16116.8199
2016-05-16 15:40:00,132.91,133.02,132.89,132.98,29469.98377501352,106.8708,106.9592,106.8547,106.927,29469.9838
2016-05-16 15:45:00,133.02,133.04,132.74,132.86,31692.806922660897,106.9592,106.9753,106.7341,106.8305,31692.8069
2016-05-16 15:50:00,132.85,132.88,132.71,132.75,25648.45862628448,106.8225,106.8466,106.7099,106.7421,25648.4586
2016-05-16 15:55:00,132.72,132.74,132.62,132.71,68150.35154137372,106.718,106.7341,106.6376,106.7099,68150.3515
2016-05-17 09:30:00,132.67,133.39,132.55,132.55,9278.52893455922,106.6778,107.2567,106.5813,106.5813,9278.5289
2016-05-17 09:35:00,132.29,132.4,131.82,132.01,11260.140616549486,106.3722,106.4607,105.9943,106.1471,11260.1406
2016-05-17 09:40:00,132.03,132.03,131.68,131.75,6873.985938345051,106.1632,106.1632,105.8817,105.938,6873.9859
2016-05-17 09:45:00,131.87,132.0,131.48,131.89,15251.487290427258,106.0345,106.139,105.7209,106.0506,15251.4873
2016-05-17 09:50:00,131.87,132.02,131.67,131.71,9268.793942671717,106.0345,106.1551,105.8737,105.9059,9268.7939
2016-05-17 09:55:00,131.78,132.06,131.76,132.06,2972.417522985397,105.9621,106.1873,105.9461,106.1873,2972.4175
2016-05-17 10:00:00,132.06,132.06,131.68,131.84,6581.936181719849,106.1873,106.1873,105.8817,106.0104,6581.9362
2016-05-17 10:05:00,131.9,131.94,131.6,131.7,15581.395348837208,106.0586,106.0908,105.8174,105.8978,15581.3953
2016-05-17 10:10:00,131.7,131.83,131.59,131.75,8140.616549486209,105.8978,106.0023,105.8094,105.938,8140.6165
2016-05-17 10:15:00,131.73,132.05,131.66,132.03,13117.36073553272,105.9219,106.1792,105.8656,106.1632,13117.3607
2016-05-17 10:20:00,132.0,132.06,131.81,131.97,7852.89345592212,106.139,106.1873,105.9863,106.1149,7852.8935
2016-05-17 10:25:00,131.97,131.97,131.81,131.94,7282.855597620335,106.1149,106.1149,105.9863,106.0908,7282.8556
2016-05-17 10:30:00,131.94,131.94,131.64,131.8,9686.316928069224,106.0908,106.0908,105.8496,105.9782,9686.3169
2016-05-17 10:35:00,131.86,131.97,131.82,131.93,7077.339102217415,106.0265,106.1149,105.9943,106.0828,7077.3391
2016-05-17 10:40:00,131.93,132.01,131.87,131.99,6879.394267171444,106.0828,106.1471,106.0345,106.131,6879.3943
2016-05-17 10:45:00,132.12,132.21,132.06,132.15,9716.603569497023,106.2355,106.3079,106.1873,106.2596,9716.6036
2016-05-17 10:50:00,132.15,132.38,132.15,132.38,18170.903190914007,106.2596,106.4446,106.2596,106.4446,18170.9032
2016-05-17 10:55:00,132.39,132.44,132.29,132.39,17628.988642509463,106.4526,106.4928,106.3722,106.4526,17628.9886
2016-05-17 11:00:00,132.44,132.49,132.39,132.49,3785.830178474851,106.4928,106.533,106.4526,106.533,3785.8302
2016-05-17 11:05:00,132.43,132.59,132.43,132.53,10734.45105462412,106.4848,106.6134,106.4848,106.5652,10734.4511
2016-05-17 11:10:00,132.58,132.81,132.51,132.71,35686.316928069224,106.6054,106.7903,106.5491,106.7099,35686.3169
2016-05-17 11:15:00,132.66,132.77,132.51,132.74,36967.00919415901,106.6697,106.7582,106.5491,106.7341,36967.0092
2016-05-17 11:20:00,132.71,132.76,132.45,132.53,38611.14115738237,106.7099,106.7501,106.5009,106.5652,38611.1412
2016-05-17 11:25:00,132.6,132.6,132.28,132.36,5949.161709031909,106.6215,106.6215,106.3642,106.4285,5949.1617
2016-05-17 11:30:00,132.43,132.64,132.39,132.53,22532.17955651704,106.4848,106.6537,106.4526,106.5652,22532.1796
2016-05-17 11:35:00,132.55,132.55,132.35,132.4,11901.568415359654,106.5813,106.5813,106.4205,106.4607,11901.5684
2016-05-17 11:40:00,132.41,132.61,132.37,132.61,14920.497566252028,106.4687,106.6295,106.4365,106.6295,14920.4976
2016-05-17 11:45:00,132.62,132.69,132.5,132.69,4050.838290968091,106.6376,106.6939,106.5411,106.6939,4050.8383
2016-05-17 11:50:00,132.76,132.84,132.71,132.8,7762.033531638724,106.7501,106.8145,106.7099,106.7823,7762.0335
2016-05-17 11:55:00,132.75,132.9,132.71,132.85,14318.009734991889,106.7421,106.8627,106.7099,106.8225,14318.0097
2016-05-17 12:00:00,132.88,132.98,132.71,132.98,18738.77771768524,106.8466,106.927,106.7099,106.927,18738.7777
2016-05-17 12:05:00,132.94,132.96,132.83,132.93,18778.79935100054,106.8949,106.911,106.8064,106.8868,18778.7994
2016-05-17 12:10:00,132.92,133.09,132.92,133.03,18825.31097890752,106.8788,107.0155,106.8788,106.9672,18825.311
2016-05-17 12:15:00,133.04,133.1,132.99,133.02,10475.932936722553,106.9753,107.0235,106.9351,106.9592,10475.9329
2016-05-17 12:20:00,133.01,133.01,132.92,132.92,10212.006489994592,106.9512,106.9512,106.8788,106.8788,10212.0065
2016-05-17 12:25:00,132.92,133.02,132.83,133.01,29734.99188750676,106.8788,106.9592,106.8064,106.9512,29734.9919
2016-05-17 12:30:00,133.03,133.08,132.66,132.94,15388.85884261763,106.9672,107.0074,106.6697,106.8949,15388.8588
2016-05-17 12:35:00,132.95,133.05,132.83,133.01,30102.75824770146,106.9029,106.9833,106.8064,106.9512,30102.7582
2016-05-17 12:40:00,133.01,133.07,132.74,132.86,16110.32990805841,106.9512,106.9994,106.7341,106.8305,16110.3299
2016-05-17 12:45:00,132.85,132.92,132.76,132.8,7268.793942671714,106.8225,106.8788,106.7501,106.7823,7268.7939
2016-05-17 12:50:00,132.76,132.87,132.73,132.83,9253.650621957817,106.7501,106.8386,106.726,106.8064,9253.6506
2016-05-17 12:55:00,132.75,132.8,132.59,132.8,4835.045970795024,106.7421,106.7823,106.6134,106.7823,4835.046
2016-05-17 13:00:00,132.77,132.77,132.63,132.64,1514.3320713899404,106.7582,106.7582,106.6456,106.6537,1514.3321
2016-05-17 13:05:00,132.67,132.76,132.6,132.76,6001.081665765279,106.6778,106.7501,106.6215,106.7501,6001.0817
2016-05-17 13:10:00,132.71,132.76,132.66,132.75,2890.210924824229,106.7099,106.7501,106.6697,106.7421,2890.2109
2016-05-17 13:15:00,132.75,132.78,132.68,132.76,2142.7798810167656,106.7421,106.7662,106.6858,106.7501,2142.7799
2016-05-17 13:20:00,132.77,132.85,132.71,132.71,3380.2055164954027,106.7582,106.8225,106.7099,106.7099,3380.2055
2016-05-17 13:25:00,132.71,132.82,132.7,132.8,3677.6636019469984,106.7099,106.7984,106.7019,106.7823,3677.6636
2016-05-17 13:30:00,132.76,132.81,132.67,132.73,11096.809085992429,106.7501,106.7903,106.6778,106.726,11096.8091
2016-05-17 13:35:00,132.68,132.74,132.58,132.71,3563.0070308274744,106.6858,106.7341,106.6054,106.7099,3563.007
2016-05-17 13:40:00,132.7,132.74,132.58,132.68,7103.299080584099,106.7019,106.7341,106.6054,106.6858,7103.2991
2016-05-17 13:45:00,132.67,132.72,132.55,132.63,9270.957274202272,106.6778,106.718,106.5813,106.6456,9270.9573
2016-05-17 13:50:00,132.56,132.69,132.56,132.63,8328.826392644673,106.5893,106.6939,106.5893,106.6456,8328.8264
2016-05-17 13:55:00,132.57,132.58,132.31,132.31,7151.974040021633,106.5974,106.6054,106.3883,106.3883,7151.974
2016-05-17 14:00:00,132.33,132.36,132.27,132.36,3353.16387236344,106.4044,106.4285,106.3561,106.4285,3353.1639
2016-05-17 14:05:00,132.31,132.31,132.09,132.09,4305.029745808545,106.3883,106.3883,106.2114,106.2114,4305.0297
2016-05-17 14:10:00,132.03,132.26,132.03,132.23,5547.863710113575,106.1632,106.3481,106.1632,106.324,5547.8637
2016-05-17 14:15:00,132.19,132.19,131.98,132.0,7734.991887506761,106.2918,106.2918,106.123,106.139,7734.9919
2016-05-17 14:20:00,132.01,132.02,131.78,131.78,4045.429962141698,106.1471,106.1551,105.9621,105.9621,4045.43
2016-05-17 14:25:00,131.78,131.91,131.67,131.82,11369.388858842618,105.9621,106.0667,105.8737,105.9943,11369.3889
2016-05-17 14:30:00,131.81,132.01,131.8,131.86,7249.323958896701,105.9863,106.1471,105.9782,106.0265,7249.324
2016-05-17 14:35:00,131.87,132.06,131.87,132.02,8923.742563547863,106.0345,106.1873,106.0345,106.1551,8923.7426
2016-05-17 14:40:00,131.99,131.99,131.83,131.92,5013.5208220659815,106.131,106.131,106.0023,106.0747,5013.5208
2016-05-17 14:45:00,131.97,132.04,131.89,131.93,5713.358572201189,106.1149,106.1712,106.0506,106.0828,5713.3586
2016-05-17 14:50:00,131.93,131.95,131.82,131.9,9946.998377501352,106.0828,106.0988,105.9943,106.0586,9946.9984
2016-05-17 14:55:00,131.89,132.06,131.8,131.94,19522.98539751217,106.0506,106.1873,105.9782,106.0908,19522.9854
2016-05-17 15:00:00,131.91,131.98,131.83,131.94,14257.43645213629,106.0667,106.123,106.0023,106.0908,14257.4365
2016-05-17 15:05:00,131.97,132.32,131.94,132.23,8152.514872904272,106.1149,106.3963,106.0908,106.324,8152.5149
2016-05-17 15:10:00,132.23,132.23,131.98,131.98,9212.54732287723,106.324,106.324,106.123,106.123,9212.5473
2016-05-17 15:15:00,131.98,132.04,131.88,132.0,24047.593293672253,106.123,106.1712,106.0425,106.139,24047.5933
2016-05-17 15:20:00,132.0,132.06,131.89,131.92,12758.247701460248,106.139,106.1873,106.0506,106.0747,12758.2477
2016-05-17 15:25:00,131.92,131.93,131.76,131.9,6219.578150351541,106.0747,106.0828,105.9461,106.0586,6219.5782
2016-05-17 15:30:00,131.81,132.0,131.7,131.95,30848.025959978364,105.9863,106.139,105.8978,106.0988,30848.026
2016-05-17 15:35:00,131.96,132.39,131.96,132.13,88120.06489994591,106.1069,106.4526,106.1069,106.2436,88120.0649
2016-05-17 15:40:00,132.14,132.17,131.93,132.09,22938.885884261763,106.2516,106.2757,106.0828,106.2114,22938.8859
2016-05-17 15:45:00,132.08,132.35,132.07,132.13,48767.98269334775,106.2034,106.4205,106.1953,106.2436,48767.9827
2016-05-17 15:50:00,132.15,132.17,132.06,132.11,33504.59707950243,106.2596,106.2757,106.1873,106.2275,33504.5971
2016-05-17 15:55:00,132.1,132.2,132.01,132.1,55706.86857760952,106.2194,106.2999,106.1471,106.2194,55706.8686
2016-05-18 09:30:00,131.42,132.11,130.96,131.83,11485.12709572742,105.6727,106.2275,105.3028,106.0023,11485.1271
2016-05-18 09:35:00,131.57,131.98,131.57,131.83,4348.296376419687,105.7933,106.123,105.7933,106.0023,4348.2964
2016-05-18 09:40:00,131.86,132.2,131.86,131.95,3042.7257977285017,106.0265,106.2999,106.0265,106.0988,3042.7258
2016-05-18 09:45:00,131.69,132.06,131.69,132.03,12506.21957815035,105.8898,106.1873,105.8898,106.1632,12506.2196
2016-05-18 09:50:00,132.02,132.24,131.95,132.09,14948.620876149267,106.1551,106.332,106.0988,106.2114,14948.6209
2016-05-18 09:55:00,132.02,132.06,131.75,131.99,9085.992428339645,106.1551,106.1873,105.938,106.131,9085.9924
2016-05-18 10:00:00,131.99,132.15,131.82,132.05,28507.30124391563,106.131,106.2596,105.9943,106.1792,28507.3012
2016-05-18 10:05:00,132.02,132.21,132.02,132.2,3505.678745267712,106.1551,106.3079,106.1551,106.2999,3505.6787
2016-05-18 10:10:00,132.26,132.48,132.19,132.42,8534.342888047593,106.3481,106.525,106.2918,106.4768,8534.3429
2016-05-18 10:15:00,132.38,132.64,132.33,132.6,12705.2460789616,106.4446,106.6537,106.4044,106.6215,12705.2461
2016-05-18 10:20:00,132.49,132.75,132.4,132.7,8998.377501352083,106.533,106.7421,106.4607,106.7019,8998.3775
2016-05-18 10:25:00,132.55,132.7,132.34,132.36,5090.319091400757,106.5813,106.7019,106.4124,106.4285,5090.3191
2016-05-18 10:30:00,132.36,132.36,132.15,132.29,5396.430502974581,106.4285,106.4285,106.2596,106.3722,5396.4305
2016-05-18 10:35:00,132.25,132.25,132.03,132.03,10229.313142239049,106.3401,106.3401,106.1632,106.1632,10229.3131
2016-05-18 10:40:00,131.96,132.12,131.93,132.12,8224.986479177935,106.1069,106.2355,106.0828,106.2355,8224.9865
2016-05-18 10:45:00,132.15,132.22,132.1,132.19,5321.795565170362,106.2596,106.3159,106.2194,106.2918,5321.7956
2016-05-18 10:50:00,132.19,132.21,131.9,132.0,6489.994591671173,106.2918,106.3079,106.0586,106.139,6489.9946
2016-05-18 10:55:00,132.01,132.01,131.69,131.7,7485.12709572742,106.1471,106.1471,105.8898,105.8978,7485.1271
2016-05-18 11:00:00,131.7,131.82,131.7,131.81,5843.158464034613,105.8978,105.9943,105.8978,105.9863,5843.1585
2016-05-18 11:05:00,131.76,131.8,131.59,131.63,3990.265008112493,105.9461,105.9782,105.8094,105.8415,3990.265
2016-05-18 11:10:00,131.64,131.69,131.6,131.6,3874.5267712276905,105.8496,105.8898,105.8174,105.8174,3874.5268
2016-05-18 11:15:00,131.63,131.64,131.5,131.6,6703.082747431044,105.8415,105.8496,105.737,105.8174,6703.0827
2016-05-18 11:20:00,131.59,131.77,131.57,131.74,1514.3320713899404,105.8094,105.9541,105.7933,105.93,1514.3321
2016-05-18 11:25:00,131.77,132.0,131.77,131.99,2174.148188209844,105.9541,106.139,105.9541,106.131,2174.1482
2016-05-18 11:30:00,131.96,132.02,131.9,131.95,1882.0984315846404,106.1069,106.1551,106.0586,106.0988,1882.0984
2016-05-18 11:35:00,132.03,132.13,132.02,132.02,2379.6646836127634,106.1632,106.2436,106.1551,106.1551,2379.6647
2016-05-18 11:40:00,132.06,132.08,131.87,131.87,3193.077339102217,106.1873,106.2034,106.0345,106.0345,3193.0773
2016-05-18 11:45:00,131.94,131.96,131.75,131.82,1622.4986479177933,106.0908,106.1069,105.938,105.9943,1622.4986
2016-05-18 11:50:00,131.74,131.85,131.54,131.54,2704.164413196322,105.93,106.0184,105.7692,105.7692,2704.1644
2016-05-18 11:55:00,131.59,131.61,131.36,131.43,2349.3780421849647,105.8094,105.8254,105.6244,105.6807,2349.378
2016-05-18 12:00:00,131.43,131.43,131.28,131.29,6535.424553812872,105.6807,105.6807,105.5601,105.5681,6535.4246
2016-05-18 12:05:00,131.33,131.39,131.31,131.33,6679.286100594916,105.6003,105.6485,105.5842,105.6003,6679.2861
2016-05-18 12:10:00,131.39,131.48,131.32,131.47,8358.031368307193,105.6485,105.7209,105.5923,105.7129,8358.0314
2016-05-18 12:15:00,131.48,131.51,131.38,131.38,2059.491617090319,105.7209,105.745,105.6405,105.6405,2059.4916
2016-05-18 12:20:00,131.33,131.5,131.33,131.5,4651.162790697675,105.6003,105.737,105.6003,105.737,4651.1628
2016-05-18 12:25:00,131.5,131.51,131.42,131.45,1514.3320713899404,105.737,105.745,105.6727,105.6968,1514.3321
2016-05-18 12:30:00,131.4,131.48,131.36,131.48,4542.9962141698215,105.6566,105.7209,105.6244,105.7209,4542.9962
2016-05-18 12:35:00,131.54,131.62,131.47,131.62,4002.163331530557,105.7692,105.8335,105.7129,105.8335,4002.1633
2016-05-18 12:40:00,131.61,131.64,131.56,131.64,1406.1654948620876,105.8254,105.8496,105.7852,105.8496,1406.1655
2016-05-18 12:45:00,131.64,131.73,131.64,131.71,1838.8318009734992,105.8496,105.9219,105.8496,105.9059,1838.8318
2016-05-18 12:50:00,131.59,131.6,131.57,131.59,757.1660356949702,105.8094,105.8174,105.7933,105.8094,757.166
2016-05-18 12:55:00,131.63,131.76,131.51,131.72,4975.662520281233,105.8415,105.9461,105.745,105.9139,4975.6625
2016-05-18 13:00:00,131.78,131.9,131.78,131.83,2271.4981070849108,105.9621,106.0586,105.9621,106.0023,2271.4981
2016-05-18 13:05:00,131.93,131.93,131.77,131.77,2250.9464575446186,106.0828,106.0828,105.9541,105.9541,2250.9465
2016-05-18 13:10:00,131.8,131.93,131.74,131.74,17188.7506760411,105.9782,106.0828,105.93,105.93,17188.7507
2016-05-18 13:15:00,131.73,132.05,131.72,132.05,13957.815035154135,105.9219,106.1792,105.9139,106.1792,13957.815
2016-05-18 13:20:00,131.99,132.23,131.99,132.23,2379.6646836127634,106.131,106.324,106.131,106.324,2379.6647
2016-05-18 13:25:00,132.22,132.22,132.12,132.16,2931.3142239048134,106.3159,106.3159,106.2355,106.2677,2931.3142
2016-05-18 13:30:00,132.21,132.3,132.19,132.22,4210.924824229313,106.3079,106.3803,106.2918,106.3159,4210.9248
2016-05-18 13:35:00,132.23,132.28,132.19,132.19,2541.914548404543,106.324,106.3642,106.2918,106.2918,2541.9145
2016-05-18 13:40:00,132.18,132.2,132.12,132.15,3259.058950784208,106.2838,106.2999,106.2355,106.2596,3259.059
2016-05-18 13:45:00,132.13,132.29,132.13,132.19,2792.8610059491616,106.2436,106.3722,106.2436,106.2918,2792.861
2016-05-18 13:50:00,132.22,132.24,132.05,132.05,1636.5603028664143,106.3159,106.332,106.1792,106.1792,1636.5603
2016-05-18 13:55:00,132.1,132.17,132.02,132.16,757.1660356949702,106.2194,106.2757,106.1551,106.2677,757.166
2016-05-18 14:00:00,132.12,132.12,131.33,131.38,7187.669010275825,106.2355,106.2355,105.6003,105.6405,7187.669
2016-05-18 14:05:00,131.38,131.4,130.98,131.4,2812.330989724175,105.6405,105.6566,105.3189,105.6566,2812.331
2016-05-18 14:10:00,131.3,131.33,131.03,131.05,3136.830719307734,105.5762,105.6003,105.3591,105.3752,3136.8307
2016-05-18 14:15:00,130.98,131.24,130.96,131.24,2824.229313142239,105.3189,105.5279,105.3028,105.5279,2824.2293
2016-05-18 14:20:00,131.25,131.31,131.09,131.24,3268.7939426717144,105.536,105.5842,105.4073,105.5279,3268.7939
2016-05-18 14:25:00,131.04,131.06,130.57,130.69,4911.8442401298,105.3671,105.3832,104.9892,105.0857,4911.8442
2016-05-18 14:30:00,130.73,130.92,130.6,130.92,7930.773391022174,105.1179,105.2706,105.0133,105.2706,7930.7734
2016-05-18 14:35:00,130.92,131.15,130.86,130.96,4091.941590048674,105.2706,105.4556,105.2224,105.3028,4091.9416
2016-05-18 14:40:00,131.0,131.22,130.9,131.16,4306.111411573824,105.335,105.5119,105.2545,105.4636,4306.1114
2016-05-18 14:45:00,131.05,131.27,130.92,131.27,3247.160627366144,105.3752,105.5521,105.2706,105.5521,3247.1606
2016-05-18 14:50:00,131.16,131.37,131.06,131.11,12178.474851270958,105.4636,105.6325,105.3832,105.4234,12178.4749
2016-05-18 14:55:00,131.2,131.21,131.06,131.2,4001.081665765279,105.4958,105.5038,105.3832,105.4958,4001.0817
2016-05-18 15:00:00,131.23,131.53,131.2,131.37,5038.399134667387,105.5199,105.7611,105.4958,105.6325,5038.3991
2016-05-18 15:05:00,131.32,131.33,131.14,131.14,4651.162790697675,105.5923,105.6003,105.4475,105.4475,4651.1628
2016-05-18 15:10:00,131.16,131.2,130.96,131.06,5256.895619253651,105.4636,105.4958,105.3028,105.3832,5256.8956
2016-05-18 15:15:00,131.03,131.03,130.84,130.96,5352.082206598161,105.3591,105.3591,105.2063,105.3028,5352.0822
2016-05-18 15:20:00,131.0,131.0,130.69,130.69,5978.366684694429,105.335,105.335,105.0857,105.0857,5978.3667
2016-05-18 15:25:00,130.64,130.77,130.62,130.62,3893.996755002704,105.0455,105.15,105.0294,105.0294,3893.9968
2016-05-18 15:30:00,130.63,130.83,130.6,130.83,53176.85235262304,105.0374,105.1983,105.0133,105.1983,53176.8524
2016-05-18 15:35:00,130.84,130.84,130.48,130.48,10138.453217955652,105.2063,105.2063,104.9168,104.9168,10138.4532
2016-05-18 15:40:00,130.53,130.7,130.47,130.7,8800.432666306111,104.957,105.0937,104.9088,105.0937,8800.4327
2016-05-18 15:45:00,130.7,130.93,130.66,130.8,7508.923742563547,105.0937,105.2787,105.0616,105.1741,7508.9237
2016-05-18 15:50:00,130.84,130.85,130.75,130.84,17760.951865873445,105.2063,105.2143,105.1339,105.2063,17760.9519
2016-05-18 15:55:00,130.81,131.06,130.75,131.01,25716.603569497023,105.1822,105.3832,105.1339,105.343,25716.6036
2016-05-19 09:30:00,131.04,131.86,131.0,131.27,17169.28069226609,105.3671,106.0265,105.335,105.5521,17169.2807
2016-05-19 09:35:00,131.12,131.32,131.0,131.24,7840.995132504056,105.4314,105.5923,105.335,105.5279,7840.9951
2016-05-19 09:40:00,131.26,131.51,131.23,131.42,11382.36884802596,105.544,105.745,105.5199,105.6727,11382.3688
2016-05-19 09:45:00,131.39,131.47,131.0,131.01,9065.440778799351,105.6485,105.7129,105.335,105.343,9065.4408
2016-05-19 09:50:00,131.05,131.1,130.8,130.82,2838.29096809086,105.3752,105.4154,105.1741,105.1902,2838.291
2016-05-19 09:55:00,130.43,130.53,130.15,130.15,3468.902109248242,104.8766,104.957,104.6515,104.6515,3468.9021
2016-05-19 10:00:00,129.97,130.31,129.97,130.25,2487.8312601406165,104.5067,104.7801,104.5067,104.7319,2487.8313
2016-05-19 10:05:00,130.2,130.22,130.08,130.08,1514.3320713899404,104.6917,104.7078,104.5952,104.5952,1514.3321
2016-05-19 10:10:00,130.12,130.19,129.88,130.12,5108.707409410492,104.6274,104.6836,104.4344,104.6274,5108.7074
2016-05-19 10:15:00,130.12,130.14,129.98,130.03,3492.69875608437,104.6274,104.6434,104.5148,104.555,3492.6988
2016-05-19 10:20:00,130.03,130.11,129.97,130.11,5547.863710113575,104.555,104.6193,104.5067,104.6193,5547.8637
2016-05-19 10:25:00,130.15,130.18,130.12,130.18,540.8328826392644,104.6515,104.6756,104.6274,104.6756,540.8329
2016-05-19 10:30:00,130.27,130.49,130.27,130.41,9162.790697674418,104.748,104.9249,104.748,104.8605,9162.7907
2016-05-19 10:35:00,130.47,130.47,130.31,130.39,14163.331530557058,104.9088,104.9088,104.7801,104.8445,14163.3315
2016-05-19 10:40:00,130.31,130.59,130.31,130.55,18915.08923742564,104.7801,105.0053,104.7801,104.9731,18915.0892
2016-05-19 10:45:00,130.57,130.64,130.44,130.57,18027.04164413196,104.9892,105.0455,104.8847,104.9892,18027.0416
2016-05-19 10:50:00,130.52,130.64,130.22,130.4,7989.183342347214,104.949,105.0455,104.7078,104.8525,7989.1833
2016-05-19 10:55:00,130.38,130.52,130.21,130.21,37780.42184964846,104.8364,104.949,104.6997,104.6997,37780.4218
2016-05-19 11:00:00,130.18,130.47,130.17,130.27,17154.13737155219,104.6756,104.9088,104.6676,104.748,17154.1374
2016-05-19 11:05:00,130.29,130.46,130.22,130.25,38949.70254191455,104.7641,104.9007,104.7078,104.7319,38949.7025
2016-05-19 11:10:00,130.25,130.27,130.12,130.25,4407.787993510005,104.7319,104.748,104.6274,104.7319,4407.788
2016-05-19 11:15:00,130.25,130.64,130.22,130.58,25055.705786911843,104.7319,105.0455,104.7078,104.9972,25055.7058
2016-05-19 11:20:00,130.51,130.66,130.47,130.62,3051.37912385073,104.941,105.0616,104.9088,105.0294,3051.3791
2016-05-19 11:25:00,130.6,130.79,130.57,130.57,2600.324499729584,105.0133,105.1661,104.9892,104.9892,2600.3245
2016-05-19 11:30:00,130.53,130.53,130.39,130.39,1101.1357490535424,104.957,104.957,104.8445,104.8445,1101.1357
2016-05-19 11:35:00,130.43,130.56,130.39,130.47,1505.6787452677122,104.8766,104.9812,104.8445,104.9088,1505.6787
2016-05-19 11:40:00,130.47,130.53,130.4,130.53,6165.494862087615,104.9088,104.957,104.8525,104.957,6165.4949
2016-05-19 11:45:00,130.45,130.61,130.45,130.59,6381.828015143321,104.8927,105.0214,104.8927,105.0053,6381.828
2016-05-19 11:50:00,130.76,130.85,130.61,130.66,4403.461330448891,105.142,105.2143,105.0214,105.0616,4403.4613
2016-05-19 11:55:00,130.72,131.01,130.72,130.99,2989.7241752298537,105.1098,105.343,105.1098,105.3269,2989.7242
2016-05-19 12:00:00,130.93,131.02,130.83,130.87,6928.069226608977,105.2787,105.351,105.1983,105.2304,6928.0692
2016-05-19 12:05:00,130.93,131.03,130.78,130.82,3136.830719307734,105.2787,105.3591,105.1581,105.1902,3136.8307
2016-05-19 12:10:00,130.77,130.86,130.76,130.79,1653.8669551108708,105.15,105.2224,105.142,105.1661,1653.867
2016-05-19 12:15:00,130.78,130.88,130.78,130.84,1946.998377501352,105.1581,105.2385,105.1581,105.2063,1946.9984
2016-05-19 12:20:00,130.77,130.86,130.73,130.81,3381.287182260681,105.15,105.2224,105.1179,105.1822,3381.2872
2016-05-19 12:25:00,130.73,130.87,130.73,130.84,3846.403461330449,105.1179,105.2304,105.1179,105.2063,3846.4035
2016-05-19 12:30:00,130.81,130.81,130.6,130.63,3136.830719307734,105.1822,105.1822,105.0133,105.0374,3136.8307
2016-05-19 12:35:00,130.59,130.59,130.49,130.57,1639.8053001622498,105.0053,105.0053,104.9249,104.9892,1639.8053
2016-05-19 12:40:00,130.61,130.61,130.41,130.42,1730.6652244456463,105.0214,105.0214,104.8605,104.8686,1730.6652
2016-05-19 12:45:00,130.44,130.56,130.44,130.53,1406.1654948620876,104.8847,104.9812,104.8847,104.957,1406.1655
2016-05-19 12:50:00,130.45,130.45,130.29,130.31,1730.6652244456463,104.8927,104.8927,104.7641,104.7801,1730.6652
2016-05-19 12:55:00,130.34,130.43,130.31,130.39,2181.7198485667927,104.8043,104.8766,104.7801,104.8445,2181.7198
2016-05-19 13:00:00,130.35,130.46,130.35,130.42,1946.998377501352,104.8123,104.9007,104.8123,104.8686,1946.9984
2016-05-19 13:05:00,130.37,130.52,130.36,130.46,1946.998377501352,104.8284,104.949,104.8203,104.9007,1946.9984
2016-05-19 13:10:00,130.45,130.52,130.4,130.52,1994.5916711736072,104.8927,104.949,104.8525,104.949,1994.5917
2016-05-19 13:15:00,130.59,130.63,130.56,130.6,1352.082206598161,105.0053,105.0374,104.9812,105.0133,1352.0822
2016-05-19 13:20:00,130.63,130.66,130.43,130.51,3445.1054624121143,105.0374,105.0616,104.8766,104.941,3445.1055
2016-05-19 13:25:00,130.5,130.55,130.44,130.5,4040.021633315305,104.9329,104.9731,104.8847,104.9329,4040.0216
2016-05-19 13:30:00,130.52,130.72,130.5,130.65,5917.793401838831,104.949,105.1098,104.9329,105.0535,5917.7934
2016-05-19 13:35:00,130.72,130.72,130.65,130.67,1902.6500811249325,105.1098,105.1098,105.0535,105.0696,1902.6501
2016-05-19 13:40:00,130.64,130.75,130.6,130.68,3552.190373174689,105.0455,105.1339,105.0133,105.0776,3552.1904
2016-05-19 13:45:00,130.72,130.84,130.66,130.72,5191.995673336939,105.1098,105.2063,105.0616,105.1098,5191.9957
2016-05-19 13:50:00,130.78,130.84,130.72,130.77,1406.1654948620876,105.1581,105.2063,105.1098,105.15,1406.1655
2016-05-19 13:55:00,130.72,130.84,130.68,130.75,3388.858842617631,105.1098,105.2063,105.0776,105.1339,3388.8588
2016-05-19 14:00:00,130.76,130.84,130.72,130.76,3254.7322877230936,105.142,105.2063,105.1098,105.142,3254.7323
2016-05-19 14:05:00,130.79,130.85,130.74,130.85,1488.3720930232555,105.1661,105.2143,105.1259,105.2143,1488.3721
2016-05-19 14:10:00,130.9,131.02,130.89,131.02,4436.992969172526,105.2545,105.351,105.2465,105.351,4436.993
2016-05-19 14:15:00,131.05,131.05,130.91,131.04,4690.102758247701,105.3752,105.3752,105.2626,105.3671,4690.1028
2016-05-19 14:20:00,131.08,131.08,130.94,131.02,5207.138994050838,105.3993,105.3993,105.2867,105.351,5207.139
2016-05-19 14:25:00,131.02,131.28,131.02,131.28,10795.02433747972,105.351,105.5601,105.351,105.5601,10795.0243
2016-05-19 14:30:00,131.2,131.2,130.96,130.96,11469.98377501352,105.4958,105.4958,105.3028,105.3028,11469.9838
2016-05-19 14:35:00,130.93,131.0,130.77,130.79,4002.163331530557,105.2787,105.335,105.15,105.1661,4002.1633
2016-05-19 14:40:00,130.73,130.79,130.67,130.69,6349.378042184964,105.1179,105.1661,105.0696,105.0857,6349.378
2016-05-19 14:45:00,130.74,130.78,130.67,130.67,7584.640346133045,105.1259,105.1581,105.0696,105.0696,7584.6403
2016-05-19 14:50:00,130.67,130.75,130.64,130.69,2748.512709572742,105.0696,105.1339,105.0455,105.0857,2748.5127
2016-05-19 14:55:00,130.71,130.77,130.7,130.75,2508.3829096809086,105.1018,105.15,105.0937,105.1339,2508.3829
2016-05-19 15:00:00,130.77,131.01,130.75,130.97,7702.541914548405,105.15,105.343,105.1339,105.3108,7702.5419
2016-05-19 15:05:00,130.97,131.14,130.96,131.14,3048.1341265548945,105.3108,105.4475,105.3028,105.4475,3048.1341
2016-05-19 15:10:00,131.11,131.11,131.04,131.07,5911.30340724716,105.4234,105.4234,105.3671,105.3912,5911.3034
2016-05-19 15:15:00,131.04,131.16,130.97,131.16,17144.402379664683,105.3671,105.4636,105.3108,105.4636,17144.4024
2016-05-19 15:20:00,131.23,131.23,131.08,131.12,1514.3320713899404,105.5199,105.5199,105.3993,105.4314,1514.3321
2016-05-19 15:25:00,131.17,131.17,131.03,131.03,16008.653326122228,105.4716,105.4716,105.3591,105.3591,16008.6533
2016-05-19 15:30:00,131.02,131.07,130.98,131.01,7301.24391563007,105.351,105.3912,105.3189,105.343,7301.2439
2016-05-19 15:35:00,131.03,131.19,131.02,131.19,10157.923201730664,105.3591,105.4877,105.351,105.4877,10157.9232
2016-05-19 15:40:00,131.19,131.21,130.96,130.96,12789.616008653324,105.4877,105.5038,105.3028,105.3028,12789.616
2016-05-19 15:45:00,130.95,131.13,130.93,131.13,13186.587344510546,105.2947,105.4395,105.2787,105.4395,13186.5873
2016-05-19 15:50:00,131.13,131.14,131.01,131.09,18870.74094104921,105.4395,105.4475,105.343,105.4073,18870.7409
2016-05-19 15:55:00,131.09,131.14,130.96,131.02,28755.002704164413,105.4073,105.4475,105.3028,105.351,28755.0027
2016-05-20 09:30:00,131.78,132.07,131.29,131.55,57504.59707950243,105.9621,106.1953,105.5681,105.7772,57504.5971
2016-05-20 09:35:00,131.58,131.96,131.58,131.72,3860.4651162790697,105.8013,106.1069,105.8013,105.9139,3860.4651
2016-05-20 09:40:00,131.72,131.86,131.61,131.61,8414.277988101676,105.9139,106.0265,105.8254,105.8254,8414.278
2016-05-20 09:45:00,131.57,131.59,131.36,131.54,7096.809085992428,105.7933,105.8094,105.6244,105.7692,7096.8091
2016-05-20 09:50:00,131.56,131.91,131.56,131.67,10772.309356408869,105.7852,106.0667,105.7852,105.8737,10772.3094
2016-05-20 09:55:00,131.54,131.8,131.51,131.75,12502.974580854516,105.7692,105.9782,105.745,105.938,12502.9746
2016-05-20 10:00:00,131.74,131.78,131.56,131.78,7084.9107625743645,105.93,105.9621,105.7852,105.9621,7084.9108
2016-05-20 10:05:00,131.76,131.99,131.6,131.82,8310.438074634938,105.9461,106.131,105.8174,105.9943,8310.4381
2016-05-20 10:10:00,131.75,131.86,131.57,131.85,11017.847485127097,105.938,106.0265,105.7933,106.0184,11017.8475
2016-05-20 10:15:00,131.74,131.82,131.74,131.8,9588.96700919416,105.93,105.9943,105.93,105.9782,9588.967
2016-05-20 10:20:00,131.77,131.79,131.47,131.55,2959.437533802055,105.9541,105.9702,105.7129,105.7772,2959.4375
2016-05-20 10:25:00,131.57,131.75,131.5,131.5,2068.144943212548,105.7933,105.938,105.737,105.737,2068.1449
2016-05-20 10:30:00,131.53,131.54,131.33,131.4,3043.80746349378,105.7611,105.7692,105.6003,105.6566,3043.8075
2016-05-20 10:35:00,131.51,131.51,131.35,131.35,2246.6197944835044,105.745,105.745,105.6164,105.6164,2246.6198
2016-05-20 10:40:00,131.35,131.45,131.3,131.31,4666.3061114115735,105.6164,105.6968,105.5762,105.5842,4666.3061
2016-05-20 10:45:00,131.29,131.33,131.18,131.18,4395.889670091941,105.5681,105.6003,105.4797,105.4797,4395.8897
2016-05-20 10:50:00,131.21,131.23,131.12,131.19,2623.039480800433,105.5038,105.5199,105.4314,105.4877,2623.0395
2016-05-20 10:55:00,131.16,131.16,131.02,131.11,432.6663061114116,105.4636,105.4636,105.351,105.4234,432.6663
2016-05-20 11:00:00,131.07,131.09,131.01,131.08,3839.9134667387775,105.3912,105.4073,105.343,105.3993,3839.9135
2016-05-20 11:05:00,131.08,131.09,130.99,130.99,1297.9989183342348,105.3993,105.4073,105.3269,105.3269,1297.9989
2016-05-20 11:10:00,131.0,131.02,130.87,130.92,4488.912925905895,105.335,105.351,105.2304,105.2706,4488.9129
2016-05-20 11:15:00,130.9,130.97,130.82,130.89,5819.361817198485,105.2545,105.3108,105.1902,105.2465,5819.3618
2016-05-20 11:20:00,130.96,130.96,130.81,130.9,1406.1654948620876,105.3028,105.3028,105.1822,105.2545,1406.1655
2016-05-20 11:25:00,130.94,130.95,130.86,130.93,1873.445105462412,105.2867,105.2947,105.2224,105.2787,1873.4451
2016-05-20 11:30:00,130.89,130.99,130.89,130.99,1406.1654948620876,105.2465,105.3269,105.2465,105.3269,1406.1655
2016-05-20 11:35:00,131.02,131.1,131.01,131.02,5183.342347214711,105.351,105.4154,105.343,105.351,5183.3423
2016-05-20 11:40:00,130.99,131.03,130.87,130.87,5197.404002163331,105.3269,105.3591,105.2304,105.2304,5197.404
2016-05-20 11:45:00,130.96,130.97,130.88,130.91,3677.6636019469984,105.3028,105.3108,105.2385,105.2626,3677.6636
2016-05-20 11:50:00,130.92,130.92,130.81,130.85,1838.8318009734992,105.2706,105.2706,105.1822,105.2143,1838.8318
2016-05-20 11:55:00,130.79,130.86,130.75,130.86,4246.619794483505,105.1661,105.2224,105.1339,105.2224,4246.6198
2016-05-20 12:00:00,130.82,130.82,130.74,130.75,1485.1270957274205,105.1902,105.1902,105.1259,105.1339,1485.1271
2016-05-20 12:05:00,130.74,130.77,130.64,130.71,8767.982693347756,105.1259,105.15,105.0455,105.1018,8767.9827
2016-05-20 12:10:00,130.66,130.76,130.63,130.73,4313.683071930774,105.0616,105.142,105.0374,105.1179,4313.6831
2016-05-20 12:15:00,130.76,131.01,130.76,131.01,5228.772309356409,105.142,105.343,105.142,105.343,5228.7723
2016-05-20 12:20:00,131.05,131.06,130.96,130.96,3185.505678745268,105.3752,105.3832,105.3028,105.3028,3185.5057
2016-05-20 12:25:00,131.01,131.12,131.01,131.1,2338.5613845321795,105.343,105.4314,105.343,105.4154,2338.5614
2016-05-20 12:30:00,131.05,131.05,130.99,130.99,1076.2574364521363,105.3752,105.3752,105.3269,105.3269,1076.2574
2016-05-20 12:35:00,131.0,131.04,131.0,131.04,1781.5035154137372,105.335,105.3671,105.335,105.3671,1781.5035
2016-05-20 12:40:00,130.96,131.05,130.96,130.99,2487.8312601406165,105.3028,105.3752,105.3028,105.3269,2487.8313
2016-05-20 12:45:00,130.93,131.05,130.93,131.0,1638.7236343969712,105.2787,105.3752,105.2787,105.335,1638.7236
2016-05-20 12:50:00,130.96,131.02,130.94,130.94,1120.605732828556,105.3028,105.351,105.2867,105.2867,1120.6057
2016-05-20 12:55:00,131.04,131.04,130.96,130.98,1464.575446187128,105.3671,105.3671,105.3028,105.3189,1464.5754
2016-05-20 13:00:00,130.96,130.97,130.84,130.89,3765.2785289345593,105.3028,105.3108,105.2063,105.2465,3765.2785
2016-05-20 13:05:00,130.84,130.86,130.69,130.79,4681.449432125473,105.2063,105.2224,105.0857,105.1661,4681.4494
2016-05-20 13:10:00,130.79,130.92,130.73,130.84,4743.104380746349,105.1661,105.2706,105.1179,105.2063,4743.1044
2016-05-20 13:15:00,130.87,130.88,130.81,130.84,2487.8312601406165,105.2304,105.2385,105.1822,105.2063,2487.8313
2016-05-20 13:20:00,130.86,130.9,130.82,130.83,3080.5840995132503,105.2224,105.2545,105.1902,105.1983,3080.5841
2016-05-20 13:25:00,130.83,130.86,130.77,130.77,1729.5835586803678,105.1983,105.2224,105.15,105.15,1729.5836
2016-05-20 13:30:00,130.75,130.76,130.67,130.67,3028.664142779881,105.1339,105.142,105.0696,105.0696,3028.6641
2016-05-20 13:35:00,130.72,130.73,130.65,130.65,2999.4591671173607,105.1098,105.1179,105.0535,105.0535,2999.4592
2016-05-20 13:40:00,130.7,130.74,130.67,130.74,1730.6652244456463,105.0937,105.1259,105.0696,105.1259,1730.6652
2016-05-20 13:45:00,130.69,130.71,130.59,130.66,2435.911303407247,105.0857,105.1018,105.0053,105.0616,2435.9113
2016-05-20 13:50:00,130.64,130.71,130.59,130.63,4532.179556517036,105.0455,105.1018,105.0053,105.0374,4532.1796
2016-05-20 13:55:00,130.59,130.64,130.55,130.64,4542.9962141698215,105.0053,105.0455,104.9731,105.0455,4542.9962
2016-05-20 14:00:00,130.66,130.67,130.58,130.63,5123.850730124392,105.0616,105.0696,104.9972,105.0374,5123.8507
2016-05-20 14:05:00,130.62,130.66,130.56,130.62,3353.16387236344,105.0294,105.0616,104.9812,105.0294,3353.1639
2016-05-20 14:10:00,130.65,130.71,130.64,130.68,6399.134667387777,105.0535,105.1018,105.0455,105.0776,6399.1347
2016-05-20 14:15:00,130.68,130.8,130.65,130.66,3677.6636019469984,105.0776,105.1741,105.0535,105.0616,3677.6636
2016-05-20 14:20:00,130.61,130.85,130.6,130.85,2095.1865873445104,105.0214,105.2143,105.0133,105.2143,2095.1866
2016-05-20 14:25:00,130.87,130.94,130.8,130.94,3272.03893996755,105.2304,105.2867,105.1741,105.2867,3272.0389
2016-05-20 14:30:00,130.94,130.94,130.78,130.82,3107.6257436452133,105.2867,105.2867,105.1581,105.1902,3107.6257
2016-05-20 14:35:00,130.84,130.84,130.74,130.8,4235.803136830719,105.2063,105.2063,105.1259,105.1741,4235.8031
2016-05-20 14:40:00,130.78,130.85,130.76,130.84,4878.312601406165,105.1581,105.2143,105.142,105.2063,4878.3126
2016-05-20 14:45:00,130.83,130.87,130.78,130.81,5124.93239588967,105.1983,105.2304,105.1581,105.1822,5124.9324
2016-05-20 14:50:00,130.78,130.91,130.77,130.77,3270.9572742022715,105.1581,105.2626,105.15,105.15,3270.9573
2016-05-20 14:55:00,130.79,130.81,130.58,130.58,6381.828015143321,105.1661,105.1822,104.9972,104.9972,6381.828
2016-05-20 15:00:00,130.64,130.7,130.52,130.57,5102.2174148188205,105.0455,105.0937,104.949,104.9892,5102.2174
2016-05-20 15:05:00,130.52,130.55,130.44,130.52,7104.380746349378,104.949,104.9731,104.8847,104.949,7104.3807
2016-05-20 15:10:00,130.52,130.68,130.51,130.68,4326.663061114115,104.949,105.0776,104.941,105.0776,4326.6631
2016-05-20 15:15:00,130.65,130.65,130.54,130.59,14886.965927528394,105.0535,105.0535,104.9651,105.0053,14886.9659
2016-05-20 15:20:00,130.55,130.67,130.54,130.59,19594.37533802056,104.9731,105.0696,104.9651,105.0053,19594.3753
2016-05-20 15:25:00,130.59,130.62,130.55,130.58,5506.76041103299,105.0053,105.0294,104.9731,104.9972,5506.7604
2016-05-20 15:30:00,130.55,130.67,130.54,130.66,2812.330989724175,104.9731,105.0696,104.9651,105.0616,2812.331
2016-05-20 15:35:00,130.61,130.64,130.56,130.58,8138.453217955652,105.0214,105.0455,104.9812,104.9972,8138.4532
2016-05-20 15:40:00,130.59,130.65,130.55,130.59,4250.946457544618,105.0053,105.0535,104.9731,105.0053,4250.9465
2016-05-20 15:45:00,130.59,130.7,130.57,130.65,9826.933477555434,105.0053,105.0937,104.9892,105.0535,9826.9335
2016-05-20 15:50:00,130.64,130.72,130.61,130.71,8861.005949161708,105.0455,105.1098,105.0214,105.1018,8861.0059
2016-05-20 15:55:00,130.72,130.77,130.64,130.74,36235.80313683072,105.1098,105.15,105.0455,105.1259,36235.8031
2016-05-23 09:30:00,131.04,131.69,131.04,131.56,11406.165494862087,105.3671,105.8898,105.3671,105.7852,11406.1655
2016-05-23 09:35:00,131.39,131.41,130.96,131.28,3406.165494862088,105.6485,105.6646,105.3028,105.5601,3406.1655
2016-05-23 09:40:00,131.39,131.39,131.05,131.19,2601.406165494862,105.6485,105.6485,105.3752,105.4877,2601.4062
2016-05-23 09:45:00,131.03,131.26,131.02,131.2,1687.3985938345052,105.3591,105.544,105.351,105.4958,1687.3986
2016-05-23 09:50:00,131.2,131.21,130.96,131.14,1244.9972958355868,105.4958,105.5038,105.3028,105.4475,1244.9973
2016-05-23 09:55:00,131.11,131.22,130.96,131.1,3090.319091400757,105.4234,105.5119,105.3028,105.4154,3090.3191
2016-05-23 10:00:00,131.13,131.22,131.1,131.18,3132.50405624662,105.4395,105.5119,105.4154,105.4797,3132.5041
2016-05-23 10:05:00,131.12,131.24,130.95,131.24,1297.9989183342348,105.4314,105.5279,105.2947,105.5279,1297.9989
2016-05-23 10:10:00,131.2,131.2,130.93,130.94,757.1660356949702,105.4958,105.4958,105.2787,105.2867,757.166
2016-05-23 10:15:00,131.0,131.06,130.87,131.06,810.1676581936182,105.335,105.3832,105.2304,105.3832,810.1677
2016-05-23 10:20:00,131.2,131.36,131.14,131.14,1514.3320713899404,105.4958,105.6244,105.4475,105.4475,1514.3321
2016-05-23 10:25:00,131.19,131.22,130.97,131.06,4651.162790697675,105.4877,105.5119,105.3108,105.3832,4651.1628
2016-05-23 10:30:00,131.11,131.12,131.05,131.12,919.4159004867496,105.4234,105.4314,105.3752,105.4314,919.4159
2016-05-23 10:35:00,131.07,131.23,131.05,131.23,10773.391022174148,105.3912,105.5199,105.3752,105.5199,10773.391
2016-05-23 10:40:00,131.21,131.3,131.12,131.27,4056.246619794483,105.5038,105.5762,105.4314,105.5521,4056.2466
2016-05-23 10:45:00,131.28,131.3,131.21,131.26,2396.97133585722,105.5601,105.5762,105.5038,105.544,2396.9713
2016-05-23 10:50:00,131.29,131.31,131.24,131.27,3785.830178474851,105.5681,105.5842,105.5279,105.5521,3785.8302
2016-05-23 10:55:00,131.23,131.28,131.2,131.27,5113.034072471606,105.5199,105.5601,105.4958,105.5521,5113.0341
2016-05-23 11:00:00,131.19,131.32,131.19,131.24,3599.783666846944,105.4877,105.5923,105.4877,105.5279,3599.7837
2016-05-23 11:05:00,131.31,131.34,131.24,131.32,2528.9345592212007,105.5842,105.6083,105.5279,105.5923,2528.9346
2016-05-23 11:10:00,131.39,131.44,131.32,131.39,898.8642509464576,105.6485,105.6887,105.5923,105.6485,898.8643
2016-05-23 11:15:00,131.39,131.41,131.33,131.33,6456.462952947539,105.6485,105.6646,105.6003,105.6003,6456.463
2016-05-23 11:20:00,131.35,131.38,131.3,131.32,4180.638182801515,105.6164,105.6405,105.5762,105.5923,4180.6382
2016-05-23 11:25:00,131.31,131.33,131.28,131.29,5109.78907517577,105.5842,105.6003,105.5601,105.5681,5109.7891
2016-05-23 11:30:00,131.29,131.32,131.18,131.18,5450.513791238507,105.5681,105.5923,105.4797,105.4797,5450.5138
2016-05-23 11:35:00,131.13,131.17,131.05,131.13,1633.3153055705786,105.4395,105.4716,105.3752,105.4395,1633.3153
2016-05-23 11:40:00,131.11,131.24,131.09,131.12,5187.669010275825,105.4234,105.5279,105.4073,105.4314,5187.669
2016-05-23 11:45:00,131.12,131.21,131.12,131.2,1526.2303948080043,105.4314,105.5038,105.4314,105.4958,1526.2304
2016-05-23 11:50:00,131.16,131.16,130.98,131.06,3479.718766901028,105.4636,105.4636,105.3189,105.3832,3479.7188
2016-05-23 11:55:00,131.09,131.16,131.0,131.09,5458.085451595457,105.4073,105.4636,105.335,105.4073,5458.0855
2016-05-23 12:00:00,131.1,131.12,131.03,131.03,2487.8312601406165,105.4154,105.4314,105.3591,105.3591,2487.8313
2016-05-23 12:05:00,131.11,131.15,131.09,131.13,2271.4981070849108,105.4234,105.4556,105.4073,105.4395,2271.4981
2016-05-23 12:10:00,131.12,131.18,131.11,131.11,945.3758788534344,105.4314,105.4797,105.4234,105.4234,945.3759
2016-05-23 12:15:00,131.22,131.26,131.16,131.26,973.499188750676,105.5119,105.544,105.4636,105.544,973.4992
2016-05-23 12:20:00,131.26,131.33,131.25,131.27,1730.6652244456463,105.544,105.6003,105.536,105.5521,1730.6652
2016-05-23 12:25:00,131.33,131.33,131.21,131.21,8875.067604110329,105.6003,105.6003,105.5038,105.5038,8875.0676
2016-05-23 12:30:00,131.21,131.29,131.2,131.21,4041.103299080584,105.5038,105.5681,105.4958,105.5038,4041.1033
2016-05-23 12:35:00,131.28,131.33,131.22,131.22,2305.029745808545,105.5601,105.6003,105.5119,105.5119,2305.0297
2016-05-23 12:40:00,131.25,131.41,131.24,131.41,5083.829096809086,105.536,105.6646,105.5279,105.6646,5083.8291
2016-05-23 12:45:00,131.41,131.43,131.32,131.39,2542.996214169821,105.6646,105.6807,105.5923,105.6485,2542.9962
2016-05-23 12:50:00,131.39,131.4,131.34,131.4,560.302866414278,105.6485,105.6566,105.6083,105.6566,560.3029
2016-05-23 12:55:00,131.4,131.45,131.35,131.38,1941.59004867496,105.6566,105.6968,105.6164,105.6405,1941.59
2016-05-23 13:00:00,131.45,131.45,131.32,131.37,2965.9275283937263,105.6968,105.6968,105.5923,105.6325,2965.9275
2016-05-23 13:05:00,131.35,131.41,131.3,131.3,2163.3315305570577,105.6164,105.6646,105.5762,105.5762,2163.3315
2016-05-23 13:10:00,131.33,131.36,131.32,131.36,973.499188750676,105.6003,105.6244,105.5923,105.6244,973.4992
2016-05-23 13:15:00,131.39,131.45,131.37,131.45,2629.529475392104,105.6485,105.6968,105.6325,105.6968,2629.5295
2016-05-23 13:20:00,131.45,131.48,131.44,131.45,2087.614926987561,105.6968,105.7209,105.6887,105.6968,2087.6149
2016-05-23 13:25:00,131.43,131.46,131.41,131.46,2664.142779881017,105.6807,105.7048,105.6646,105.7048,2664.1428
2016-05-23 13:30:00,131.41,131.47,131.33,131.33,3632.2336398053,105.6646,105.7129,105.6003,105.6003,3632.2336
2016-05-23 13:35:00,131.34,131.36,131.29,131.35,2025.9599783666847,105.6083,105.6244,105.5681,105.6164,2025.96
2016-05-23 13:40:00,131.3,131.33,131.23,131.31,1749.0535424553811,105.5762,105.6003,105.5199,105.5842,1749.0535
2016-05-23 13:45:00,131.21,131.32,131.21,131.32,1820.443482963764,105.5038,105.5923,105.5038,105.5923,1820.4435
2016-05-23 13:50:00,131.35,131.35,131.26,131.31,1036.2358031368308,105.6164,105.6164,105.544,105.5842,1036.2358
2016-05-23 13:55:00,131.3,131.44,131.3,131.43,1310.978907517577,105.5762,105.6887,105.5762,105.6807,1310.9789
2016-05-23 14:00:00,131.42,131.42,131.33,131.42,2083.2882639264467,105.6727,105.6727,105.6003,105.6727,2083.2883
2016-05-23 14:05:00,131.43,131.51,131.41,131.5,2686.8577609518657,105.6807,105.745,105.6646,105.737,2686.8578
2016-05-23 14:10:00,131.5,131.55,131.45,131.45,6588.426176311519,105.737,105.7772,105.6968,105.6968,6588.4262
2016-05-23 14:15:00,131.47,131.6,131.43,131.55,13237.425635478638,105.7129,105.8174,105.6807,105.7772,13237.4256
2016-05-23 14:20:00,131.49,131.56,131.45,131.45,1940.508382909681,105.729,105.7852,105.6968,105.6968,1940.5084
2016-05-23 14:25:00,131.45,131.57,131.37,131.57,4880.4759329367225,105.6968,105.7933,105.6325,105.7933,4880.4759
2016-05-23 14:30:00,131.57,131.57,131.42,131.53,2999.4591671173607,105.7933,105.7933,105.6727,105.7611,2999.4592
2016-05-23 14:35:00,131.56,131.57,131.54,131.54,1458.085451595457,105.7852,105.7933,105.7692,105.7692,1458.0855
2016-05-23 14:40:00,131.54,131.62,131.54,131.55,2472.687939426717,105.7692,105.8335,105.7692,105.7772,2472.6879
2016-05-23 14:45:00,131.56,131.56,131.46,131.47,772.3093564088697,105.7852,105.7852,105.7048,105.7129,772.3094
2016-05-23 14:50:00,131.49,131.52,131.45,131.51,2168.7398593834505,105.729,105.7531,105.6968,105.745,2168.7399
2016-05-23 14:55:00,131.46,131.51,131.45,131.45,2919.4159004867497,105.7048,105.745,105.6968,105.6968,2919.4159
2016-05-23 15:00:00,131.47,131.5,131.37,131.38,4660.897782585181,105.7129,105.737,105.6325,105.6405,4660.8978
2016-05-23 15:05:00,131.38,131.42,131.33,131.42,1514.3320713899404,105.6405,105.6727,105.6003,105.6727,1514.3321
2016-05-23 15:10:00,131.41,131.42,131.31,131.37,3504.5970795024336,105.6646,105.6727,105.5842,105.6325,3504.5971
2016-05-23 15:15:00,131.38,131.38,131.33,131.34,5839.913466738778,105.6405,105.6405,105.6003,105.6083,5839.9135
2016-05-23 15:20:00,131.32,131.35,131.28,131.31,4970.25419145484,105.5923,105.6164,105.5601,105.5842,4970.2542
2016-05-23 15:25:00,131.33,131.33,131.2,131.2,8653.32612222823,105.6003,105.6003,105.4958,105.4958,8653.3261
2016-05-23 15:30:00,131.22,131.32,131.19,131.2,8686.857760951865,105.5119,105.5923,105.4877,105.4958,8686.8578
2016-05-23 15:35:00,131.24,131.24,131.15,131.2,5131.422390481341,105.5279,105.5279,105.4556,105.4958,5131.4224
2016-05-23 15:40:00,131.18,131.3,131.13,131.3,7928.610059491617,105.4797,105.5762,105.4395,105.5762,7928.6101
2016-05-23 15:45:00,131.3,131.3,131.11,131.16,19800.97349918875,105.5762,105.5762,105.4234,105.4636,19800.9735
2016-05-23 15:50:00,131.16,131.17,130.96,130.96,22651.162790697672,105.4636,105.4716,105.3028,105.3028,22651.1628
2016-05-23 15:55:00,130.96,131.03,130.91,130.99,54583.01784748513,105.3028,105.3591,105.2626,105.3269,54583.0178
2016-05-24 09:30:00,131.28,131.37,130.88,131.37,10125.473228772307,105.5601,105.6325,105.2385,105.6325,10125.4732
2016-05-24 09:35:00,131.39,131.63,131.27,131.47,2286.64142779881,105.6485,105.8415,105.5521,105.7129,2286.6414
2016-05-24 09:40:00,131.48,131.48,131.08,131.28,11253.650621957817,105.7209,105.7209,105.3993,105.5601,11253.6506
2016-05-24 09:45:00,131.12,131.57,131.11,131.33,9745.808545159543,105.4314,105.7933,105.4234,105.6003,9745.8085
2016-05-24 09:50:00,131.42,131.51,131.3,131.39,7128.177393185505,105.6727,105.745,105.5762,105.6485,7128.1774
2016-05-24 09:55:00,131.36,131.46,131.27,131.28,5321.795565170362,105.6244,105.7048,105.5521,105.5601,5321.7956
2016-05-24 10:00:00,131.38,131.64,131.31,131.33,7254.732287723094,105.6405,105.8496,105.5842,105.6003,7254.7323
2016-05-24 10:05:00,131.29,131.57,131.17,131.55,5497.025419145484,105.5681,105.7933,105.4716,105.7772,5497.0254
2016-05-24 10:10:00,131.49,131.56,131.41,131.48,1741.4818820984317,105.729,105.7852,105.6646,105.7209,1741.4819
2016-05-24 10:15:00,131.61,131.64,131.57,131.57,1081.6657652785289,105.8254,105.8496,105.7933,105.7933,1081.6658
2016-05-24 10:20:00,131.59,131.74,131.59,131.7,4326.663061114115,105.8094,105.93,105.8094,105.8978,4326.6631
2016-05-24 10:25:00,131.74,131.82,131.61,131.81,6057.328285559762,105.93,105.9943,105.8254,105.9863,6057.3283
2016-05-24 10:30:00,131.81,131.83,131.74,131.79,3882.09843158464,105.9863,106.0023,105.93,105.9702,3882.0984
2016-05-24 10:35:00,131.81,132.0,131.81,131.91,8393.726338561384,105.9863,106.139,105.9863,106.0667,8393.7263
2016-05-24 10:40:00,131.89,131.94,131.86,131.92,1189.8323418063817,106.0506,106.0908,106.0265,106.0747,1189.8323
2016-05-24 10:45:00,131.92,131.99,131.91,131.99,2166.5765278528934,106.0747,106.131,106.0667,106.131,2166.5765
2016-05-24 10:50:00,132.05,132.09,132.05,132.07,432.6663061114116,106.1792,106.2114,106.1792,106.1953,432.6663
2016-05-24 10:55:00,132.04,132.15,132.04,132.14,3979.448350459708,106.1712,106.2596,106.1712,106.2516,3979.4484
2016-05-24 11:00:00,132.13,132.25,132.13,132.23,1644.131963223364,106.2436,106.3401,106.2436,106.324,1644.132
2016-05-24 11:05:00,132.29,132.29,132.13,132.15,6598.161168199026,106.3722,106.3722,106.2436,106.2596,6598.1612
2016-05-24 11:10:00,132.16,132.16,132.0,132.08,4815.575987020011,106.2677,106.2677,106.139,106.2034,4815.576
2016-05-24 11:15:00,132.09,132.1,132.02,132.06,11904.813412655489,106.2114,106.2194,106.1551,106.1873,11904.8134
2016-05-24 11:20:00,132.06,132.06,131.99,132.05,1406.1654948620876,106.1873,106.1873,106.131,106.1792,1406.1655
2016-05-24 11:25:00,132.04,132.29,132.04,132.19,19932.93672255273,106.1712,106.3722,106.1712,106.2918,19932.9367
2016-05-24 11:30:00,132.2,132.28,132.19,132.24,6906.435911303407,106.2999,106.3642,106.2918,106.332,6906.4359
2016-05-24 11:35:00,132.24,132.29,131.98,131.99,30628.447809626825,106.332,106.3722,106.123,106.131,30628.4478
2016-05-24 11:40:00,132.03,132.12,131.98,132.07,31541.373715521902,106.1632,106.2355,106.123,106.1953,31541.3737
2016-05-24 11:45:00,132.11,132.18,132.08,132.08,1981.611681990265,106.2275,106.2838,106.2034,106.2034,1981.6117
2016-05-24 11:50:00,132.12,132.2,132.06,132.15,6015.143320713899,106.2355,106.2999,106.1873,106.2596,6015.1433
2016-05-24 11:55:00,132.19,132.19,132.14,132.14,2197.94483504597,106.2918,106.2918,106.2516,106.2516,2197.9448
2016-05-24 12:00:00,132.14,132.32,132.14,132.32,3623.580313683072,106.2516,106.3963,106.2516,106.3963,3623.5803
2016-05-24 12:05:00,132.28,132.3,132.15,132.26,5624.66197944835,106.3642,106.3803,106.2596,106.3481,5624.662
2016-05-24 12:10:00,132.28,132.31,132.26,132.31,2231.476473769605,106.3642,106.3883,106.3481,106.3883,2231.4765
2016-05-24 12:15:00,132.28,132.33,132.25,132.27,2271.4981070849108,106.3642,106.4044,106.3401,106.3561,2271.4981
2016-05-24 12:20:00,132.3,132.39,132.3,132.39,1200.648999459167,106.3803,106.4526,106.3803,106.4526,1200.649
2016-05-24 12:25:00,132.39,132.39,132.3,132.39,1081.6657652785289,106.4526,106.4526,106.3803,106.4526,1081.6658
2016-05-24 12:30:00,132.39,132.41,132.31,132.31,3446.187128177393,106.4526,106.4687,106.3883,106.3883,3446.1871
2016-05-24 12:35:00,132.31,132.35,132.3,132.34,2487.8312601406165,106.3883,106.4205,106.3803,106.4124,2487.8313
2016-05-24 12:40:00,132.4,132.4,132.39,132.39,663.0611141157382,106.4607,106.4607,106.4526,106.4526,663.0611
2016-05-24 12:45:00,132.42,132.43,132.32,132.32,5785.830178474851,106.4768,106.4848,106.3963,106.3963,5785.8302
2016-05-24 12:50:00,132.34,132.47,132.3,132.31,3726.338561384532,106.4124,106.517,106.3803,106.3883,3726.3386
2016-05-24 12:55:00,132.4,132.43,132.25,132.28,3526.2303948080043,106.4607,106.4848,106.3401,106.3642,3526.2304
2016-05-24 13:00:00,132.31,132.4,132.3,132.35,1416.982152514873,106.3883,106.4607,106.3803,106.4205,1416.9822
2016-05-24 13:05:00,132.37,132.37,132.25,132.27,865.3326122228232,106.4365,106.4365,106.3401,106.3561,865.3326
2016-05-24 13:10:00,132.29,132.38,132.23,132.23,5771.768523526231,106.3722,106.4446,106.324,106.324,5771.7685
2016-05-24 13:15:00,132.29,132.33,132.27,132.31,1243.9156300703082,106.3722,106.4044,106.3561,106.3883,1243.9156
2016-05-24 13:20:00,132.31,132.4,132.29,132.4,1972.9583558680367,106.3883,106.4607,106.3722,106.4607,1972.9584
2016-05-24 13:25:00,132.32,132.39,132.27,132.39,2920.497566252028,106.3963,106.4526,106.3561,106.4526,2920.4976
2016-05-24 13:30:00,132.37,132.43,132.29,132.31,26548.404542996213,106.4365,106.4848,106.3722,106.3883,26548.4045
2016-05-24 13:35:00,132.34,132.34,132.18,132.21,1930.773391022174,106.4124,106.4124,106.2838,106.3079,1930.7734
2016-05-24 13:40:00,132.19,132.27,132.09,132.1,5454.840454299621,106.2918,106.3561,106.2114,106.2194,5454.8405
2016-05-24 13:45:00,132.06,132.25,132.06,132.25,1946.998377501352,106.1873,106.3401,106.1873,106.3401,1946.9984
2016-05-24 13:50:00,132.21,132.31,132.21,132.3,2899.945916711736,106.3079,106.3883,106.3079,106.3803,2899.9459
2016-05-24 13:55:00,132.29,132.29,132.25,132.29,665.2244456462953,106.3722,106.3722,106.3401,106.3722,665.2244
2016-05-24 14:00:00,132.29,132.29,132.22,132.22,7294.753921038399,106.3722,106.3722,106.3159,106.3159,7294.7539
2016-05-24 14:05:00,132.28,132.35,132.25,132.29,3961.060032449973,106.3642,106.4205,106.3401,106.3722,3961.06
2016-05-24 14:10:00,132.26,132.28,132.24,132.26,2162.249864791779,106.3481,106.3642,106.332,106.3481,2162.2499
2016-05-24 14:15:00,132.23,132.23,132.19,132.19,1189.8323418063817,106.324,106.324,106.2918,106.2918,1189.8323
2016-05-24 14:20:00,132.16,132.24,132.13,132.24,1189.8323418063817,106.2677,106.332,106.2436,106.332,1189.8323
2016-05-24 14:25:00,132.22,132.26,132.2,132.26,865.3326122228232,106.3159,106.3481,106.2999,106.3481,865.3326
2016-05-24 14:30:00,132.25,132.26,132.19,132.26,1588.967009194159,106.3401,106.3481,106.2918,106.3481,1588.967
2016-05-24 14:35:00,132.25,132.27,132.19,132.25,3864.791779340184,106.3401,106.3561,106.2918,106.3401,3864.7918
2016-05-24 14:40:00,132.22,132.28,132.21,132.21,3995.6733369388858,106.3159,106.3642,106.3079,106.3079,3995.6733
2016-05-24 14:45:00,132.21,132.31,132.19,132.28,5140.075716603569,106.3079,106.3883,106.2918,106.3642,5140.0757
2016-05-24 14:50:00,132.29,132.44,132.28,132.44,3096.809085992428,106.3722,106.4928,106.3642,106.4928,3096.8091
2016-05-24 14:55:00,132.45,132.48,132.41,132.41,4705.246078961601,106.5009,106.525,106.4687,106.4687,4705.2461
2016-05-24 15:00:00,132.41,132.51,132.39,132.49,36226.06814494321,106.4687,106.5491,106.4526,106.533,36226.0681
2016-05-24 15:05:00,132.53,132.62,132.49,132.62,3921.038399134667,106.5652,106.6376,106.533,106.6376,3921.0384
2016-05-24 15:10:00,132.6,132.64,132.54,132.55,2969.172525689562,106.6215,106.6537,106.5732,106.5813,2969.1725
2016-05-24 15:15:00,132.55,132.63,132.54,132.59,4236.884802595998,106.5813,106.6456,106.5732,106.6134,4236.8848
2016-05-24 15:20:00,132.57,132.73,132.56,132.69,2430.5029745808542,106.5974,106.726,106.5893,106.6939,2430.503
2016-05-24 15:25:00,132.72,132.74,132.58,132.67,9546.782044348296,106.718,106.7341,106.6054,106.6778,9546.782
2016-05-24 15:30:00,132.65,132.65,132.48,132.5,4602.48783126014,106.6617,106.6617,106.525,106.5411,4602.4878
2016-05-24 15:35:00,132.5,132.53,132.44,132.47,5740.4002163331525,106.5411,106.5652,106.4928,106.517,5740.4002
2016-05-24 15:40:00,132.47,132.54,132.46,132.49,4489.994591671173,106.517,106.5732,106.5089,106.533,4489.9946
2016-05-24 15:45:00,132.51,132.57,132.5,132.54,9307.73391022174,106.5491,106.5974,106.5411,106.5732,9307.7339
2016-05-24 15:50:00,132.54,132.61,132.53,132.57,11983.775013520824,106.5732,106.6295,106.5652,106.5974,11983.775
2016-05-24 15:55:00,132.55,132.63,132.47,132.47,38392.64467279611,106.5813,106.6456,106.517,106.517,38392.6447
2016-05-25 09:30:00,132.98,133.32,132.98,133.32,7842.076798269334,106.927,107.2004,106.927,107.2004,7842.0768
2016-05-25 09:35:00,133.28,133.28,133.08,133.08,2271.4981070849108,107.1683,107.1683,107.0074,107.0074,2271.4981
2016-05-25 09:40:00,133.05,133.4,132.99,133.3,5590.048674959437,106.9833,107.2648,106.9351,107.1843,5590.0487
2016-05-25 09:45:00,133.28,133.5,133.27,133.41,18234.72147106544,107.1683,107.3452,107.1602,107.2728,18234.7215
2016-05-25 09:50:00,133.43,133.51,133.4,133.51,3537.047052460789,107.2889,107.3532,107.2648,107.3532,3537.0471
2016-05-25 09:55:00,133.44,133.52,133.34,133.34,1984.8566792861009,107.2969,107.3612,107.2165,107.2165,1984.8567
2016-05-25 10:00:00,133.46,133.56,133.4,133.49,9118.442401297998,107.313,107.3934,107.2648,107.3371,9118.4424
2016-05-25 10:05:00,133.41,133.59,133.41,133.51,4602.48783126014,107.2728,107.4175,107.2728,107.3532,4602.4878
2016-05-25 10:10:00,133.53,133.54,133.49,133.51,1412.6554894537587,107.3693,107.3773,107.3371,107.3532,1412.6555
2016-05-25 10:15:00,133.55,133.68,133.55,133.6,8753.921038399134,107.3854,107.4899,107.3854,107.4256,8753.921
2016-05-25 10:20:00,133.59,133.65,133.5,133.6,16125.473228772307,107.4175,107.4658,107.3452,107.4256,16125.4732
2016-05-25 10:25:00,133.64,133.64,133.49,133.54,2163.3315305570577,107.4577,107.4577,107.3371,107.3773,2163.3315
2016-05-25 10:30:00,133.62,133.64,133.5,133.63,12104.921579232016,107.4417,107.4577,107.3452,107.4497,12104.9216
2016-05-25 10:35:00,133.61,133.64,133.51,133.6,2770.1460248783123,107.4336,107.4577,107.3532,107.4256,2770.146
2016-05-25 10:40:00,133.53,133.55,133.47,133.53,4689.021092482423,107.3693,107.3854,107.321,107.3693,4689.0211
2016-05-25 10:45:00,133.53,133.53,133.41,133.47,1898.3234180638185,107.3693,107.3693,107.2728,107.321,1898.3234
2016-05-25 10:50:00,133.49,133.58,133.49,133.58,3461.3304488912927,107.3371,107.4095,107.3371,107.4095,3461.3304
2016-05-25 10:55:00,133.59,133.67,133.5,133.56,5385.613845321795,107.4175,107.4819,107.3452,107.3934,5385.6138
2016-05-25 11:00:00,133.53,133.71,133.45,133.7,3777.176852352623,107.3693,107.514,107.305,107.506,3777.1769
2016-05-25 11:05:00,133.67,133.73,133.53,133.53,5191.995673336939,107.4819,107.5301,107.3693,107.3693,5191.9957
2016-05-25 11:10:00,133.53,133.61,133.49,133.49,3742.56354786371,107.3693,107.4336,107.3371,107.3371,3742.5635
2016-05-25 11:15:00,133.55,133.59,133.53,133.55,3300.162249864792,107.3854,107.4175,107.3693,107.3854,3300.1622
2016-05-25 11:20:00,133.52,133.65,133.52,133.61,6753.921038399135,107.3612,107.4658,107.3612,107.4336,6753.921
2016-05-25 11:25:00,133.63,133.67,133.56,133.59,28665.22444564629,107.4497,107.4819,107.3934,107.4175,28665.2244
2016-05-25 11:30:00,133.62,133.66,133.57,133.65,2320.1730665224445,107.4417,107.4738,107.4014,107.4658,2320.1731
2016-05-25 11:35:00,133.7,133.81,133.67,133.7,5008.112493239589,107.506,107.5944,107.4819,107.506,5008.1125
2016-05-25 11:40:00,133.68,133.74,133.65,133.73,3163.872363439697,107.4899,107.5381,107.4658,107.5301,3163.8724
2016-05-25 11:45:00,133.72,133.83,133.66,133.83,7053.542455381287,107.5221,107.6105,107.4738,107.6105,7053.5425
2016-05-25 11:50:00,133.79,133.85,133.78,133.85,3028.664142779881,107.5783,107.6266,107.5703,107.6266,3028.6641
2016-05-25 11:55:00,133.85,133.85,133.78,133.82,5300.162249864791,107.6266,107.6266,107.5703,107.6025,5300.1622
2016-05-25 12:00:00,133.79,133.8,133.72,133.75,3028.664142779881,107.5783,107.5864,107.5221,107.5462,3028.6641
2016-05-25 12:05:00,133.73,133.76,133.64,133.64,1406.1654948620876,107.5301,107.5542,107.4577,107.4577,1406.1655
2016-05-25 12:10:00,133.66,133.74,133.66,133.74,1054.6241211465656,107.4738,107.5381,107.4738,107.5381,1054.6241
2016-05-25 12:15:00,133.69,133.69,133.57,133.57,1622.4986479177933,107.4979,107.4979,107.4014,107.4014,1622.4986
2016-05-25 12:20:00,133.58,133.59,133.51,133.59,2325.5813953488373,107.4095,107.4175,107.3532,107.4175,2325.5814
2016-05-25 12:25:00,133.56,133.58,133.51,133.53,3028.664142779881,107.3934,107.4095,107.3532,107.3693,3028.6641
2016-05-25 12:30:00,133.52,133.58,133.45,133.45,2864.2509464575446,107.3612,107.4095,107.305,107.305,2864.2509
2016-05-25 12:35:00,133.49,133.5,133.42,133.44,4428.339643050297,107.3371,107.3452,107.2808,107.2969,4428.3396
2016-05-25 12:40:00,133.46,133.46,133.39,133.43,1838.8318009734992,107.313,107.313,107.2567,107.2889,1838.8318
2016-05-25 12:45:00,133.35,133.4,133.32,133.36,1468.902109248242,107.2245,107.2648,107.2004,107.2326,1468.9021
2016-05-25 12:50:00,133.41,133.41,133.27,133.27,9230.935640886966,107.2728,107.2728,107.1602,107.1602,9230.9356
2016-05-25 12:55:00,133.28,133.31,133.16,133.16,5922.120064899946,107.1683,107.1924,107.0718,107.0718,5922.1201
2016-05-25 13:00:00,133.17,133.23,133.14,133.14,8161.168199026501,107.0798,107.1281,107.0557,107.0557,8161.1682
2016-05-25 13:05:00,133.13,133.17,133.03,133.09,5272.03893996755,107.0477,107.0798,106.9672,107.0155,5272.0389
2016-05-25 13:10:00,133.1,133.11,133.05,133.11,958.3558680367768,107.0235,107.0316,106.9833,107.0316,958.3559
2016-05-25 13:15:00,133.1,133.1,133.1,133.1,108.1665765278529,107.0235,107.0235,107.0235,107.0235,108.1666
2016-05-25 13:20:00,133.09,133.09,133.01,133.08,6327.744726879394,107.0155,107.0155,106.9512,107.0074,6327.7447
2016-05-25 13:25:00,133.06,133.1,133.0,133.01,2055.164954029205,106.9914,107.0235,106.9431,106.9512,2055.165
2016-05-25 13:30:00,133.04,133.06,132.98,133.02,4064.899945916712,106.9753,106.9914,106.927,106.9592,4064.8999
2016-05-25 13:35:00,133.02,133.11,132.98,133.11,6597.079502433748,106.9592,107.0316,106.927,107.0316,6597.0795
2016-05-25 13:40:00,133.09,133.11,133.05,133.05,4155.759870200108,107.0155,107.0316,106.9833,106.9833,4155.7599
2016-05-25 13:45:00,133.1,133.15,133.09,133.12,3243.915630070308,107.0235,107.0637,107.0155,107.0396,3243.9156
2016-05-25 13:50:00,133.1,133.2,133.09,133.16,2812.330989724175,107.0235,107.1039,107.0155,107.0718,2812.331
2016-05-25 13:55:00,133.16,133.16,133.08,133.12,3024.337479718766,107.0718,107.0718,107.0074,107.0396,3024.3375
2016-05-25 14:00:00,133.14,133.17,133.06,133.06,4633.856138453218,107.0557,107.0798,106.9914,106.9914,4633.8561
2016-05-25 14:05:00,133.06,133.1,133.02,133.04,5083.829096809086,106.9914,107.0235,106.9592,106.9753,5083.8291
2016-05-25 14:10:00,133.05,133.18,133.05,133.11,4434.8296376419685,106.9833,107.0879,106.9833,107.0316,4434.8296
2016-05-25 14:15:00,133.13,133.22,133.07,133.22,4081.1249323958896,107.0477,107.12,106.9994,107.12,4081.1249
2016-05-25 14:20:00,133.22,133.26,133.18,133.18,1838.8318009734992,107.12,107.1522,107.0879,107.0879,1838.8318
2016-05-25 14:25:00,133.24,133.29,133.19,133.22,3196.322336398053,107.1361,107.1763,107.0959,107.12,3196.3223
2016-05-25 14:30:00,133.24,133.24,133.19,133.22,3136.830719307734,107.1361,107.1361,107.0959,107.12,3136.8307
2016-05-25 14:35:00,133.24,133.3,133.2,133.28,5412.655489453759,107.1361,107.1843,107.1039,107.1683,5412.6555
2016-05-25 14:40:00,133.28,133.28,133.18,133.24,6734.451054624121,107.1683,107.1683,107.0879,107.1361,6734.4511
2016-05-25 14:45:00,133.23,133.38,133.18,133.18,3893.996755002704,107.1281,107.2487,107.0879,107.0879,3893.9968
2016-05-25 14:50:00,133.2,133.21,133.13,133.18,5664.683612763656,107.1039,107.112,107.0477,107.0879,5664.6836
2016-05-25 14:55:00,133.17,133.18,133.04,133.1,3248.2422931314222,107.0798,107.0879,106.9753,107.0235,3248.2423
2016-05-25 15:00:00,133.12,133.17,133.06,133.09,3885.343428880476,107.0396,107.0798,106.9914,107.0155,3885.3434
2016-05-25 15:05:00,133.05,133.14,133.04,133.14,4434.8296376419685,106.9833,107.0557,106.9753,107.0557,4434.8296
2016-05-25 15:10:00,133.14,133.18,132.94,132.96,13077.339102217416,107.0557,107.0879,106.8949,106.911,13077.3391
2016-05-25 15:15:00,132.98,133.02,132.93,132.96,17090.319091400757,106.927,106.9592,106.8868,106.911,17090.3191
2016-05-25 15:20:00,132.97,133.06,132.97,132.99,8972.417522985397,106.919,106.9914,106.919,106.9351,8972.4175
2016-05-25 15:25:00,133.0,133.13,132.98,133.13,10204.43482963764,106.9431,107.0477,106.927,107.0477,10204.4348
2016-05-25 15:30:00,133.16,133.16,133.0,133.02,13089.237425635478,107.0718,107.0718,106.9431,106.9592,13089.2374
2016-05-25 15:35:00,133.03,133.04,132.92,132.95,10535.42455381287,106.9672,106.9753,106.8788,106.9029,10535.4246
2016-05-25 15:40:00,132.96,132.99,132.81,132.81,13853.975121687396,106.911,106.9351,106.7903,106.7903,13853.9751
2016-05-25 15:45:00,132.81,132.81,132.66,132.79,32072.47160627366,106.7903,106.7903,106.6697,106.7743,32072.4716
2016-05-25 15:50:00,132.8,132.86,132.76,132.83,26300.70308274743,106.7823,106.8305,106.7501,106.8064,26300.7031
2016-05-25 15:55:00,132.84,132.98,132.8,132.81,38923.742563547865,106.8145,106.927,106.7823,106.7903,38923.7426
2016-05-26 09:30:00,133.13,133.35,132.85,133.21,15654.948620876148,107.0477,107.2245,106.8225,107.112,15654.9486
2016-05-26 09:35:00,132.87,133.07,132.57,132.69,3096.809085992428,106.8386,106.9994,106.5974,106.6939,3096.8091
2016-05-26 09:40:00,132.71,132.97,132.71,132.89,865.3326122228232,106.7099,106.919,106.7099,106.8547,865.3326
2016-05-26 09:45:00,132.97,133.07,132.67,132.84,5662.520281233099,106.919,106.9994,106.6778,106.8145,5662.5203
2016-05-26 09:50:00,132.84,132.84,132.6,132.7,2540.8328826392644,106.8145,106.8145,106.6215,106.7019,2540.8329
2016-05-26 09:55:00,132.62,132.73,132.5,132.63,4326.663061114115,106.6376,106.726,106.5411,106.6456,4326.6631
2016-05-26 10:00:00,132.6,132.74,132.58,132.61,5054.624121146566,106.6215,106.7341,106.6054,106.6295,5054.6241
2016-05-26 10:05:00,132.59,132.84,132.53,132.72,6489.994591671173,106.6134,106.8145,106.5652,106.718,6489.9946
2016-05-26 10:10:00,132.73,132.77,132.64,132.64,1490.5354245538128,106.726,106.7582,106.6537,106.6537,1490.5354
2016-05-26 10:15:00,132.6,132.67,132.39,132.59,9873.445105462411,106.6215,106.6778,106.4526,106.6134,9873.4451
2016-05-26 10:20:00,132.62,132.65,132.38,132.41,2576.527852893456,106.6376,106.6617,106.4446,106.4687,2576.5279
2016-05-26 10:25:00,132.47,132.7,132.47,132.63,5321.795565170362,106.517,106.7019,106.517,106.6456,5321.7956
2016-05-26 10:30:00,132.65,132.8,132.62,132.64,2353.704705246079,106.6617,106.7823,106.6376,106.6537,2353.7047
2016-05-26 10:35:00,132.62,132.67,132.56,132.56,3315.305570578691,106.6376,106.6778,106.5893,106.5893,3315.3056
2016-05-26 10:40:00,132.59,132.67,132.54,132.62,1730.6652244456463,106.6134,106.6778,106.5732,106.6376,1730.6652
2016-05-26 10:45:00,132.58,132.58,132.48,132.57,7739.318550567874,106.6054,106.6054,106.525,106.5974,7739.3186
2016-05-26 10:50:00,132.59,132.59,132.24,132.32,4585.181179015684,106.6134,106.6134,106.332,106.3963,4585.1812
2016-05-26 10:55:00,132.33,132.42,132.32,132.37,4027.041644131963,106.4044,106.4768,106.3963,106.4365,4027.0416
2016-05-26 11:00:00,132.34,132.42,132.25,132.33,4038.939967550026,106.4124,106.4768,106.3401,106.4044,4038.94
2016-05-26 11:05:00,132.32,132.33,132.3,132.32,1980.5300162249864,106.3963,106.4044,106.3803,106.3963,1980.53
2016-05-26 11:10:00,132.31,132.45,132.28,132.44,5604.110329908058,106.3883,106.5009,106.3642,106.4928,5604.1103
2016-05-26 11:15:00,132.44,132.55,132.43,132.49,3914.548404542996,106.4928,106.5813,106.4848,106.533,3914.5484
2016-05-26 11:20:00,132.46,132.52,132.31,132.52,4972.417522985397,106.5089,106.5572,106.3883,106.5572,4972.4175
2016-05-26 11:25:00,132.52,132.52,132.43,132.47,6111.411573823688,106.5572,106.5572,106.4848,106.517,6111.4116
2016-05-26 11:30:00,132.46,132.57,132.43,132.54,3883.180097349919,106.5089,106.5974,106.4848,106.5732,3883.1801
2016-05-26 11:35:00,132.59,132.63,132.53,132.53,1739.3185505678746,106.6134,106.6456,106.5652,106.5652,1739.3186
2016-05-26 11:40:00,132.61,132.66,132.57,132.6,3187.669010275825,106.6295,106.6697,106.5974,106.6215,3187.669
2016-05-26 11:45:00,132.64,132.7,132.46,132.63,23392.103839913467,106.6537,106.7019,106.5089,106.6456,23392.1038
2016-05-26 11:50:00,132.55,132.57,132.48,132.51,2184.9648458626284,106.5813,106.5974,106.525,106.5491,2184.9648
2016-05-26 11:55:00,132.48,132.53,132.45,132.53,5202.812330989724,106.525,106.5652,106.5009,106.5652,5202.8123
2016-05-26 12:00:00,132.5,132.55,132.41,132.41,8892.374256354786,106.5411,106.5813,106.4687,106.4687,8892.3743
2016-05-26 12:05:00,132.43,132.46,132.3,132.3,5181.1790156841535,106.4848,106.5089,106.3803,106.3803,5181.179
2016-05-26 12:10:00,132.34,132.39,132.26,132.34,2824.229313142239,106.4124,106.4526,106.3481,106.4124,2824.2293
2016-05-26 12:15:00,132.31,132.39,132.23,132.32,1230.935640886966,106.3883,106.4526,106.324,106.3963,1230.9356
2016-05-26 12:20:00,132.29,132.37,132.29,132.32,1647.3769605191994,106.3722,106.4365,106.3722,106.3963,1647.377
2016-05-26 12:25:00,132.39,132.39,132.27,132.38,2912.9259058950784,106.4526,106.4526,106.3561,106.4446,2912.9259
2016-05-26 12:30:00,132.37,132.41,132.33,132.33,1677.6636019469984,106.4365,106.4687,106.4044,106.4044,1677.6636
2016-05-26 12:35:00,132.33,132.53,132.33,132.49,2492.1579232017307,106.4044,106.5652,106.4044,106.533,2492.1579
2016-05-26 12:40:00,132.44,132.44,132.36,132.41,1406.1654948620876,106.4928,106.4928,106.4285,106.4687,1406.1655
2016-05-26 12:45:00,132.41,132.43,132.31,132.35,2773.391022174148,106.4687,106.4848,106.3883,106.4205,2773.391
2016-05-26 12:50:00,132.42,132.42,132.32,132.32,989.724175229854,106.4768,106.4768,106.3963,106.3963,989.7242
2016-05-26 12:55:00,132.3,132.37,132.27,132.32,1416.982152514873,106.3803,106.4365,106.3561,106.3963,1416.9822
2016-05-26 13:00:00,132.3,132.39,132.28,132.31,1569.4970254191455,106.3803,106.4526,106.3642,106.3883,1569.497
2016-05-26 13:05:00,132.36,132.36,132.26,132.26,757.1660356949702,106.4285,106.4285,106.3481,106.3481,757.166
2016-05-26 13:10:00,132.26,132.35,132.26,132.33,2892.374256354786,106.3481,106.4205,106.3481,106.4044,2892.3743
2016-05-26 13:15:00,132.35,132.39,132.35,132.35,4542.9962141698215,106.4205,106.4526,106.4205,106.4205,4542.9962
2016-05-26 13:20:00,132.32,132.34,132.27,132.27,1514.3320713899404,106.3963,106.4124,106.3561,106.3561,1514.3321
2016-05-26 13:25:00,132.29,132.35,132.26,132.3,1201.7306652244456,106.3722,106.4205,106.3481,106.3803,1201.7307
2016-05-26 13:30:00,132.36,132.36,132.29,132.36,2379.6646836127634,106.4285,106.4285,106.3722,106.4285,2379.6647
2016-05-26 13:35:00,132.31,132.43,132.31,132.35,1979.448350459708,106.3883,106.4848,106.3883,106.4205,1979.4484
2016-05-26 13:40:00,132.35,132.35,132.29,132.34,1243.9156300703082,106.4205,106.4205,106.3722,106.4124,1243.9156
2016-05-26 13:45:00,132.28,132.28,132.23,132.24,2488.912925905895,106.3642,106.3642,106.324,106.332,2488.9129
2016-05-26 13:50:00,132.29,132.37,132.26,132.37,1676.5819361817198,106.3722,106.4365,106.3481,106.4365,1676.5819
2016-05-26 13:55:00,132.38,132.38,132.34,132.35,1879.935100054084,106.4446,106.4446,106.4124,106.4205,1879.9351
2016-05-26 14:00:00,132.34,132.42,132.3,132.36,4257.4364521362895,106.4124,106.4768,106.3803,106.4285,4257.4365
2016-05-26 14:05:00,132.34,132.45,132.34,132.4,2271.4981070849108,106.4124,106.5009,106.4124,106.4607,2271.4981
2016-05-26 14:10:00,132.36,132.39,132.34,132.39,990.8058409951324,106.4285,106.4526,106.4124,106.4526,990.8058
2016-05-26 14:15:00,132.37,132.37,132.27,132.32,3119.524067063277,106.4365,106.4365,106.3561,106.3963,3119.5241
2016-05-26 14:20:00,132.34,132.38,132.3,132.34,4144.943212547323,106.4124,106.4446,106.3803,106.4124,4144.9432
2016-05-26 14:25:00,132.33,132.38,132.3,132.36,2798.2693347755544,106.4044,106.4446,106.3803,106.4285,2798.2693
2016-05-26 14:30:00,132.37,132.4,132.3,132.3,2181.7198485667927,106.4365,106.4607,106.3803,106.3803,2181.7198
2016-05-26 14:35:00,132.29,132.3,132.23,132.27,3866.955110870741,106.3722,106.3803,106.324,106.3561,3866.9551
2016-05-26 14:40:00,132.25,132.31,132.24,132.26,5842.076798269334,106.3401,106.3883,106.332,106.3481,5842.0768
2016-05-26 14:45:00,132.25,132.35,132.24,132.35,2769.064359113034,106.3401,106.4205,106.332,106.4205,2769.0644
2016-05-26 14:50:00,132.32,132.36,132.28,132.28,3893.996755002704,106.3963,106.4285,106.3642,106.3642,3893.9968
2016-05-26 14:55:00,132.31,132.39,132.3,132.32,4208.761492698756,106.3883,106.4526,106.3803,106.3963,4208.7615
2016-05-26 15:00:00,132.31,132.36,132.29,132.29,3056.7874526771225,106.3883,106.4285,106.3722,106.3722,3056.7875
2016-05-26 15:05:00,132.3,132.36,132.28,132.31,2902.109248242293,106.3803,106.4285,106.3642,106.3883,2902.1092
2016-05-26 15:10:00,132.31,132.32,132.26,132.27,3800.9734991887503,106.3883,106.3963,106.3481,106.3561,3800.9735
2016-05-26 15:15:00,132.25,132.34,132.25,132.33,4124.391563007031,106.3401,106.4124,106.3401,106.4044,4124.3916
2016-05-26 15:20:00,132.34,132.42,132.31,132.39,4680.367766360195,106.4124,106.4768,106.3883,106.4526,4680.3678
2016-05-26 15:25:00,132.41,132.44,132.34,132.41,4976.744186046512,106.4687,106.4928,106.4124,106.4687,4976.7442
2016-05-26 15:30:00,132.41,132.45,132.38,132.39,5107.625743645213,106.4687,106.5009,106.4446,106.4526,5107.6257
2016-05-26 15:35:00,132.38,132.4,132.27,132.29,9040.562466197944,106.4446,106.4607,106.3561,106.3722,9040.5625
2016-05-26 15:40:00,132.32,132.36,132.32,132.35,6074.634937804219,106.3963,106.4285,106.3963,106.4205,6074.6349
2016-05-26 15:45:00,132.35,132.36,132.24,132.24,11319.632233639804,106.4205,106.4285,106.332,106.332,11319.6322
2016-05-26 15:50:00,132.29,132.29,132.21,132.22,8131.96322336398,106.3722,106.3722,106.3079,106.3159,8131.9632
2016-05-26 15:55:00,132.23,132.29,132.22,132.26,22931.31422390481,106.324,106.3722,106.3159,106.3481,22931.3142
2016-05-27 09:30:00,132.31,132.42,132.31,132.34,12335.316387236344,106.3883,106.4768,106.3883,106.4124,12335.3164
2016-05-27 09:35:00,132.37,132.42,132.21,132.21,3634.396971335857,106.4365,106.4768,106.3079,106.3079,3634.397
2016-05-27 09:40:00,132.33,132.47,132.31,132.47,3677.6636019469984,106.4044,106.517,106.3883,106.517,3677.6636
2016-05-27 09:45:00,132.48,132.56,132.46,132.53,4770.146024878312,106.525,106.5893,106.5089,106.5652,4770.146
2016-05-27 09:50:00,132.47,132.63,132.32,132.41,5007.03082747431,106.517,106.6456,106.3963,106.4687,5007.0308
2016-05-27 09:55:00,132.45,132.67,132.44,132.65,8434.829637641968,106.5009,106.6778,106.4928,106.6617,8434.8296
2016-05-27 10:00:00,132.64,132.69,132.58,132.62,1686.3169280692266,106.6537,106.6939,106.6054,106.6376,1686.3169
2016-05-27 10:05:00,132.58,132.59,132.43,132.43,3136.830719307734,106.6054,106.6134,106.4848,106.4848,3136.8307
2016-05-27 10:10:00,132.43,132.57,132.39,132.53,8135.208220659816,106.4848,106.5974,106.4526,106.5652,8135.2082
2016-05-27 10:15:00,132.47,132.47,132.35,132.35,1730.6652244456463,106.517,106.517,106.4205,106.4205,1730.6652
2016-05-27 10:20:00,132.38,132.52,132.34,132.4,7360.735532720389,106.4446,106.5572,106.4124,106.4607,7360.7355
2016-05-27 10:25:00,132.4,132.4,132.32,132.38,3893.996755002704,106.4607,106.4607,106.3963,106.4446,3893.9968
2016-05-27 10:30:00,132.39,132.56,132.39,132.55,7550.027041644132,106.4526,106.5893,106.4526,106.5813,7550.027
2016-05-27 10:35:00,132.54,132.55,132.44,132.54,3396.4305029745806,106.5732,106.5813,106.4928,106.5732,3396.4305
2016-05-27 10:40:00,132.54,132.55,132.41,132.41,5393.185505678745,106.5732,106.5813,106.4687,106.4687,5393.1855
2016-05-27 10:45:00,132.49,132.55,132.46,132.46,3461.3304488912927,106.533,106.5813,106.5089,106.5089,3461.3304
2016-05-27 10:50:00,132.48,132.49,132.42,132.42,1297.9989183342348,106.525,106.533,106.4768,106.4768,1297.9989
2016-05-27 10:55:00,132.34,132.37,132.3,132.36,4326.663061114115,106.4124,106.4365,106.3803,106.4285,4326.6631
2016-05-27 11:00:00,132.36,132.42,132.32,132.41,2282.314764737696,106.4285,106.4768,106.3963,106.4687,2282.3148
2016-05-27 11:05:00,132.43,132.45,132.37,132.42,4542.9962141698215,106.4848,106.5009,106.4365,106.4768,4542.9962
2016-05-27 11:10:00,132.4,132.43,132.34,132.43,2769.064359113034,106.4607,106.4848,106.4124,106.4848,2769.0644
2016-05-27 11:15:00,132.39,132.47,132.38,132.38,1871.281773931855,106.4526,106.517,106.4446,106.4446,1871.2818
2016-05-27 11:20:00,132.37,132.43,132.36,132.43,2958.3558680367764,106.4365,106.4848,106.4285,106.4848,2958.3559
2016-05-27 11:25:00,132.43,132.46,132.41,132.46,1746.8902109248245,106.4848,106.5089,106.4687,106.5089,1746.8902
2016-05-27 11:30:00,132.56,132.56,132.47,132.48,2214.169821525149,106.5893,106.5893,106.517,106.525,2214.1698
2016-05-27 11:35:00,132.51,132.6,132.51,132.58,1407.2471606273662,106.5491,106.6215,106.5491,106.6054,1407.2472
2016-05-27 11:40:00,132.56,132.56,132.55,132.55,677.1227690643591,106.5893,106.5893,106.5813,106.5813,677.1228
2016-05-27 11:45:00,132.52,132.56,132.47,132.54,2379.6646836127634,106.5572,106.5893,106.517,106.5732,2379.6647
2016-05-27 11:50:00,132.48,132.5,132.43,132.5,4819.902650081125,106.525,106.5411,106.4848,106.5411,4819.9027
2016-05-27 11:55:00,132.56,132.56,132.51,132.56,432.6663061114116,106.5893,106.5893,106.5491,106.5893,432.6663
2016-05-27 12:00:00,132.49,132.56,132.49,132.56,1922.1200648999456,106.533,106.5893,106.533,106.5893,1922.1201
2016-05-27 12:05:00,132.56,132.64,132.56,132.59,1997.8366684694429,106.5893,106.6537,106.5893,106.6134,1997.8367
2016-05-27 12:10:00,132.64,132.67,132.61,132.61,1297.9989183342348,106.6537,106.6778,106.6295,106.6295,1297.9989
2016-05-27 12:15:00,132.61,132.61,132.55,132.55,2024.8783126014064,106.6295,106.6295,106.5813,106.5813,2024.8783
2016-05-27 12:20:00,132.57,132.62,132.55,132.61,3028.664142779881,106.5974,106.6376,106.5813,106.6295,3028.6641
2016-05-27 12:25:00,132.6,132.63,132.55,132.59,4924.824229313143,106.6215,106.6456,106.5813,106.6134,4924.8242
2016-05-27 12:30:00,132.6,132.63,132.54,132.54,995.1325040562466,106.6215,106.6456,106.5732,106.5732,995.1325
2016-05-27 12:35:00,132.63,132.64,132.55,132.55,2920.497566252028,106.6456,106.6537,106.5813,106.5813,2920.4976
2016-05-27 12:40:00,132.55,132.59,132.55,132.59,1406.1654948620876,106.5813,106.6134,106.5813,106.6134,1406.1655
2016-05-27 12:45:00,132.57,132.62,132.57,132.61,2285.559762033532,106.5974,106.6376,106.5974,106.6295,2285.5598
2016-05-27 12:50:00,132.57,132.62,132.56,132.56,3461.3304488912927,106.5974,106.6376,106.5893,106.5893,3461.3304
2016-05-27 12:55:00,132.55,132.55,132.48,132.49,1730.6652244456463,106.5813,106.5813,106.525,106.533,1730.6652
2016-05-27 13:00:00,132.52,132.52,132.45,132.47,3850.730124391563,106.5572,106.5572,106.5009,106.517,3850.7301
2016-05-27 13:05:00,132.48,132.48,132.43,132.43,1838.8318009734992,106.525,106.525,106.4848,106.4848,1838.8318
2016-05-27 13:10:00,132.43,132.47,132.42,132.47,2737.6960519199565,106.4848,106.517,106.4768,106.517,2737.6961
2016-05-27 13:15:00,132.45,132.49,132.41,132.44,2920.497566252028,106.5009,106.533,106.4687,106.4928,2920.4976
2016-05-27 13:20:00,132.45,132.55,132.45,132.5,1406.1654948620876,106.5009,106.5813,106.5009,106.5411,1406.1655
2016-05-27 13:25:00,132.5,132.5,132.5,132.5,108.1665765278529,106.5411,106.5411,106.5411,106.5411,108.1666
2016-05-27 13:30:00,132.5,132.5,132.5,132.5,0.0,106.5411,106.5411,106.5411,106.5411,0.0
2016-05-27 13:35:00,132.51,132.51,132.27,132.27,2700.9194159004865,106.5491,106.5491,106.3561,106.3561,2700.9194
2016-05-27 13:40:00,132.21,132.34,132.18,132.34,3073.0124391563004,106.3079,106.4124,106.2838,106.4124,3073.0124
2016-05-27 13:45:00,132.34,132.38,132.29,132.35,1838.8318009734992,106.4124,106.4446,106.3722,106.4205,1838.8318
2016-05-27 13:50:00,132.28,132.29,132.2,132.26,1314.223904813413,106.3642,106.3722,106.2999,106.3481,1314.2239
2016-05-27 13:55:00,132.18,132.23,132.17,132.23,757.1660356949702,106.2838,106.324,106.2757,106.324,757.166
2016-05-27 14:00:00,132.22,132.23,132.11,132.13,2595.997836668469,106.3159,106.324,106.2275,106.2436,2595.9978
2016-05-27 14:05:00,132.16,132.28,132.15,132.26,2595.997836668469,106.2677,106.3642,106.2596,106.3481,2595.9978
2016-05-27 14:10:00,132.31,132.31,132.26,132.31,2379.6646836127634,106.3883,106.3883,106.3481,106.3883,2379.6647
2016-05-27 14:15:00,132.32,132.34,132.15,132.18,3785.830178474851,106.3963,106.4124,106.2596,106.2838,3785.8302
2016-05-27 14:20:00,132.18,132.23,132.18,132.21,973.499188750676,106.2838,106.324,106.2838,106.3079,973.4992
2016-05-27 14:25:00,132.24,132.41,132.24,132.31,4002.163331530557,106.332,106.4687,106.332,106.3883,4002.1633
2016-05-27 14:30:00,132.36,132.39,132.33,132.33,2083.2882639264467,106.4285,106.4526,106.4044,106.4044,2083.2883
2016-05-27 14:35:00,132.38,132.38,132.13,132.18,5347.755543537047,106.4446,106.4446,106.2436,106.2838,5347.7555
2016-05-27 14:40:00,132.21,132.28,132.2,132.25,2268.253109789075,106.3079,106.3642,106.2999,106.3401,2268.2531
2016-05-27 14:45:00,132.26,132.26,132.18,132.19,4425.094645754461,106.3481,106.3481,106.2838,106.2918,4425.0946
2016-05-27 14:50:00,132.19,132.24,132.17,132.24,1081.6657652785289,106.2918,106.332,106.2757,106.332,1081.6658
2016-05-27 14:55:00,132.25,132.27,132.18,132.26,4245.538128718226,106.3401,106.3561,106.2838,106.3481,4245.5381
2016-05-27 15:00:00,132.26,132.26,132.21,132.26,432.6663061114116,106.3481,106.3481,106.3079,106.3481,432.6663
2016-05-27 15:05:00,132.21,132.22,132.18,132.2,4461.871281773932,106.3079,106.3159,106.2838,106.2999,4461.8713
2016-05-27 15:10:00,132.2,132.21,132.16,132.18,2163.3315305570577,106.2999,106.3079,106.2677,106.2838,2163.3315
2016-05-27 15:15:00,132.16,132.17,132.08,132.1,7248.242293131422,106.2677,106.2757,106.2034,106.2194,7248.2423
2016-05-27 15:20:00,132.12,132.14,132.11,132.12,5991.346673877772,106.2355,106.2516,106.2275,106.2355,5991.3467
2016-05-27 15:25:00,132.11,132.11,132.06,132.06,6667.387777176852,106.2275,106.2275,106.1873,106.1873,6667.3878
2016-05-27 15:30:00,132.07,132.13,132.06,132.07,12243.37479718767,106.1953,106.2436,106.1873,106.1953,12243.3748
2016-05-27 15:35:00,132.08,132.1,132.07,132.1,10489.994591671171,106.2034,106.2194,106.1953,106.2194,10489.9946
2016-05-27 15:40:00,132.1,132.14,132.07,132.14,16787.45267712277,106.2194,106.2516,106.1953,106.2516,16787.4527
2016-05-27 15:45:00,132.14,132.2,132.12,132.14,17012.4391563007,106.2516,106.2999,106.2355,106.2516,17012.4392
2016-05-27 15:50:00,132.13,132.19,132.13,132.19,9424.553812871822,106.2436,106.2918,106.2436,106.2918,9424.5538
2016-05-27 15:55:00,132.19,132.26,132.17,132.26,45057.8691184424,106.2918,106.3481,106.2757,106.3481,45057.8691
2016-05-31 09:30:00,132.83,132.83,132.21,132.67,12345.05137912385,106.8064,106.8064,106.3079,106.6778,12345.0514
2016-05-31 09:35:00,132.28,132.58,132.21,132.58,4004.326663061114,106.3642,106.6054,106.3079,106.6054,4004.3267
2016-05-31 09:40:00,132.55,132.55,132.43,132.43,2502.974580854516,106.5813,106.5813,106.4848,106.4848,2502.9746
2016-05-31 09:45:00,132.41,132.52,132.32,132.32,6598.161168199026,106.4687,106.5572,106.3963,106.3963,6598.1612
2016-05-31 09:50:00,132.29,132.43,132.28,132.32,5866.955110870741,106.3722,106.4848,106.3642,106.3963,5866.9551
2016-05-31 09:55:00,132.29,132.44,132.28,132.31,10709.572742022714,106.3722,106.4928,106.3642,106.3883,10709.5727
2016-05-31 10:00:00,132.39,132.46,132.35,132.46,1597.6203353163871,106.4526,106.5089,106.4205,106.5089,1597.6203
2016-05-31 10:05:00,132.4,132.58,132.4,132.53,2923.7425635478635,106.4607,106.6054,106.4607,106.5652,2923.7426
2016-05-31 10:10:00,132.58,132.65,132.53,132.61,5807.463493780421,106.6054,106.6617,106.5652,106.6295,5807.4635
2016-05-31 10:15:00,132.61,132.66,132.55,132.62,3474.310438074635,106.6295,106.6697,106.5813,106.6376,3474.3104
2016-05-31 10:20:00,132.64,132.64,132.37,132.37,5092.482422931314,106.6537,106.6537,106.4365,106.4365,5092.4824
2016-05-31 10:25:00,132.45,132.48,132.4,132.45,4482.422931314224,106.5009,106.525,106.4607,106.5009,4482.4229
2016-05-31 10:30:00,132.43,132.58,132.43,132.52,2825.310978907517,106.4848,106.6054,106.4848,106.5572,2825.311
2016-05-31 10:35:00,132.49,132.55,132.31,132.34,4614.386154678205,106.533,106.5813,106.3883,106.4124,4614.3862
2016-05-31 10:40:00,132.36,132.36,132.23,132.23,3290.427257977285,106.4285,106.4285,106.324,106.324,3290.4273
2016-05-31 10:45:00,132.2,132.25,132.09,132.2,1621.4169821525147,106.2999,106.3401,106.2114,106.2999,1621.417
2016-05-31 10:50:00,132.26,132.36,132.26,132.3,3519.740400216333,106.3481,106.4285,106.3481,106.3803,3519.7404
2016-05-31 10:55:00,132.29,132.31,132.18,132.29,12258.518117901567,106.3722,106.3883,106.2838,106.3722,12258.5181
2016-05-31 11:00:00,132.29,132.29,132.14,132.19,3643.050297458085,106.3722,106.3722,106.2516,106.2918,3643.0503
2016-05-31 11:05:00,132.19,132.2,131.92,131.92,4749.594375338021,106.2918,106.2999,106.0747,106.0747,4749.5944
2016-05-31 11:10:00,131.91,131.94,131.74,131.82,4434.8296376419685,106.0667,106.0908,105.93,105.9943,4434.8296
2016-05-31 11:15:00,131.8,131.9,131.8,131.89,5951.325040562466,105.9782,106.0586,105.9782,106.0506,5951.325
2016-05-31 11:20:00,131.88,131.96,131.85,131.94,5305.570578691184,106.0425,106.1069,106.0184,106.0908,5305.5706
2016-05-31 11:25:00,131.96,132.06,131.89,131.91,2487.8312601406165,106.1069,106.1873,106.0506,106.0667,2487.8313
2016-05-31 11:30:00,131.92,131.93,131.82,131.85,5191.995673336939,106.0747,106.0828,105.9943,106.0184,5191.9957
2016-05-31 11:35:00,131.84,131.93,131.84,131.9,3149.810708491076,106.0104,106.0828,106.0104,106.0586,3149.8107
2016-05-31 11:40:00,131.91,132.01,131.91,131.96,3149.810708491076,106.0667,106.1471,106.0667,106.1069,3149.8107
2016-05-31 11:45:00,131.96,131.96,131.88,131.9,4651.162790697675,106.1069,106.1069,106.0425,106.0586,4651.1628
2016-05-31 11:50:00,131.9,131.93,131.84,131.93,4769.064359113034,106.0586,106.0828,106.0104,106.0828,4769.0644
2016-05-31 11:55:00,131.88,131.92,131.81,131.9,6620.876149269875,106.0425,106.0747,105.9863,106.0586,6620.8761
2016-05-31 12:00:00,131.86,131.94,131.84,131.87,2812.330989724175,106.0265,106.0908,106.0104,106.0345,2812.331
2016-05-31 12:05:00,131.86,131.9,131.77,131.82,1946.998377501352,106.0265,106.0586,105.9541,105.9943,1946.9984
2016-05-31 12:10:00,131.82,131.82,131.76,131.77,648.9994591671174,105.9943,105.9943,105.9461,105.9541,648.9995
2016-05-31 12:15:00,131.77,131.77,131.67,131.7,2095.1865873445104,105.9541,105.9541,105.8737,105.8978,2095.1866
2016-05-31 12:20:00,131.69,131.7,131.68,131.68,1255.813953488372,105.8898,105.8978,105.8817,105.8817,1255.814
2016-05-31 12:25:00,131.68,131.73,131.68,131.73,2271.4981070849108,105.8817,105.9219,105.8817,105.9219,2271.4981
2016-05-31 12:30:00,131.73,131.76,131.68,131.75,3209.302325581395,105.9219,105.9461,105.8817,105.938,3209.3023
2016-05-31 12:35:00,131.72,131.72,131.71,131.72,2055.164954029205,105.9139,105.9139,105.9059,105.9139,2055.165
2016-05-31 12:40:00,131.72,131.72,131.64,131.64,1081.6657652785289,105.9139,105.9139,105.8496,105.8496,1081.6658
2016-05-31 12:45:00,131.62,131.66,131.59,131.62,5096.809085992428,105.8335,105.8656,105.8094,105.8335,5096.8091
2016-05-31 12:50:00,131.63,131.82,131.63,131.82,2184.9648458626284,105.8415,105.9943,105.8415,105.9943,2184.9648
2016-05-31 12:55:00,131.75,131.75,131.59,131.59,2680.3677663601948,105.938,105.938,105.8094,105.8094,2680.3678
2016-05-31 13:00:00,131.59,131.65,131.57,131.63,2298.539751216874,105.8094,105.8576,105.7933,105.8415,2298.5398
2016-05-31 13:05:00,131.63,131.65,131.56,131.57,2281.2330989724173,105.8415,105.8576,105.7852,105.7933,2281.2331
2016-05-31 13:10:00,131.58,131.61,131.57,131.61,1303.407247160627,105.8013,105.8254,105.7933,105.8254,1303.4072
2016-05-31 13:15:00,131.66,131.68,131.63,131.64,2271.4981070849108,105.8656,105.8817,105.8415,105.8496,2271.4981
2016-05-31 13:20:00,131.66,131.86,131.66,131.8,1514.3320713899404,105.8656,106.0265,105.8656,105.9782,1514.3321
2016-05-31 13:25:00,131.8,131.85,131.77,131.83,4250.946457544618,105.9782,106.0184,105.9541,106.0023,4250.9465
2016-05-31 13:30:00,131.82,131.82,131.73,131.76,3136.830719307734,105.9943,105.9943,105.9219,105.9461,3136.8307
2016-05-31 13:35:00,131.74,131.81,131.7,131.79,2920.497566252028,105.93,105.9863,105.8978,105.9702,2920.4976
2016-05-31 13:40:00,131.79,131.8,131.71,131.76,2773.391022174148,105.9702,105.9782,105.9059,105.9461,2773.391
2016-05-31 13:45:00,131.73,131.77,131.68,131.68,2055.164954029205,105.9219,105.9541,105.8817,105.8817,2055.165
2016-05-31 13:50:00,131.64,131.68,131.62,131.66,1558.6803677663602,105.8496,105.8817,105.8335,105.8656,1558.6804
2016-05-31 13:55:00,131.71,131.71,131.62,131.7,7386.695511087074,105.9059,105.9059,105.8335,105.8978,7386.6955
2016-05-31 14:00:00,131.7,131.77,131.66,131.68,13268.793942671717,105.8978,105.9541,105.8656,105.8817,13268.7939
2016-05-31 14:05:00,131.63,131.67,131.6,131.6,9185.505678745269,105.8415,105.8737,105.8174,105.8174,9185.5057
2016-05-31 14:10:00,131.62,131.62,131.56,131.58,6814.494321254732,105.8335,105.8335,105.7852,105.8013,6814.4943
2016-05-31 14:15:00,131.6,131.63,131.53,131.59,10436.992969172525,105.8174,105.8415,105.7611,105.8094,10436.993
2016-05-31 14:20:00,131.57,131.8,131.57,131.67,6881.557598702001,105.7933,105.9782,105.7933,105.8737,6881.5576
2016-05-31 14:25:00,131.65,131.69,131.58,131.62,1946.998377501352,105.8576,105.8898,105.8013,105.8335,1946.9984
2016-05-31 14:30:00,131.62,131.7,131.6,131.7,4448.89129259059,105.8335,105.8978,105.8174,105.8978,4448.8913
2016-05-31 14:35:00,131.7,131.7,131.62,131.63,2597.079502433748,105.8978,105.8978,105.8335,105.8415,2597.0795
2016-05-31 14:40:00,131.62,131.62,131.54,131.59,2163.3315305570577,105.8335,105.8335,105.7692,105.8094,2163.3315
2016-05-31 14:45:00,131.57,131.67,131.55,131.67,3636.560302866414,105.7933,105.8737,105.7772,105.8737,3636.5603
2016-05-31 14:50:00,131.67,131.7,131.56,131.61,4383.991346673878,105.8737,105.8978,105.7852,105.8254,4383.9913
2016-05-31 14:55:00,131.62,131.67,131.6,131.6,2184.9648458626284,105.8335,105.8737,105.8174,105.8174,2184.9648
2016-05-31 15:00:00,131.58,131.67,131.57,131.6,4287.723093564088,105.8013,105.8737,105.7933,105.8174,4287.7231
2016-05-31 15:05:00,131.6,131.68,131.57,131.64,5455.9221200649,105.8174,105.8817,105.7933,105.8496,5455.9221
2016-05-31 15:10:00,131.67,131.72,131.67,131.7,5693.888588426176,105.8737,105.9139,105.8737,105.8978,5693.8886
2016-05-31 15:15:00,131.72,131.81,131.71,131.77,5342.347214710654,105.9139,105.9863,105.9059,105.9541,5342.3472
2016-05-31 15:20:00,131.77,131.82,131.71,131.71,4619.794483504597,105.9541,105.9943,105.9059,105.9059,4619.7945
2016-05-31 15:25:00,131.74,131.78,131.7,131.74,4771.227690643591,105.93,105.9621,105.8978,105.93,4771.2277
2016-05-31 15:30:00,131.75,131.9,131.75,131.84,6016.2249864791775,105.938,106.0586,105.938,106.0104,6016.225
2016-05-31 15:35:00,131.83,131.94,131.82,131.93,6706.327744726879,106.0023,106.0908,105.9943,106.0828,6706.3277
2016-05-31 15:40:00,131.94,131.96,131.89,131.93,9181.179015684153,106.0908,106.1069,106.0506,106.0828,9181.179
2016-05-31 15:45:00,131.94,132.09,131.94,132.07,13088.1557598702,106.0908,106.2114,106.0908,106.1953,13088.1558
2016-05-31 15:50:00,132.06,132.14,132.04,132.12,8911.8442401298,106.1873,106.2516,106.1712,106.2355,8911.8442
2016-05-31 15:55:00,132.13,132.16,131.86,131.88,58899.94591671173,106.2436,106.2677,106.0265,106.0425,58899.9459
2016-06-01 09:30:00,131.17,131.61,130.61,130.68,22703.082747431043,105.4716,105.8254,105.0214,105.0776,22703.0827
2016-06-01 09:35:00,131.02,131.02,130.59,130.71,3461.3304488912927,105.351,105.351,105.0053,105.1018,3461.3304
2016-06-01 09:40:00,130.72,130.75,130.6,130.7,7872.363439697133,105.1098,105.1339,105.0133,105.0937,7872.3634
2016-06-01 09:45:00,130.72,131.01,130.66,130.94,5501.352082206598,105.1098,105.343,105.0616,105.2867,5501.3521
2016-06-01 09:50:00,130.99,131.07,130.88,131.04,4046.5116279069766,105.3269,105.3912,105.2385,105.3671,4046.5116
2016-06-01 09:55:00,131.03,131.03,130.74,130.97,3859.383450513791,105.3591,105.3591,105.1259,105.3108,3859.3835
2016-06-01 10:00:00,131.03,131.26,130.94,131.24,4499.72958355868,105.3591,105.544,105.2867,105.5279,4499.7296
2016-06-01 10:05:00,131.25,131.54,131.25,131.54,14422.931314223904,105.536,105.7692,105.536,105.7692,14422.9313
2016-06-01 10:10:00,131.52,131.56,131.22,131.23,4371.011357490535,105.7531,105.7852,105.5119,105.5199,4371.0114
2016-06-01 10:15:00,131.22,131.36,131.22,131.35,4637.101135749053,105.5119,105.6244,105.5119,105.6164,4637.1011
2016-06-01 10:20:00,131.38,131.45,131.32,131.45,4402.379664683613,105.6405,105.6968,105.5923,105.6968,4402.3797
2016-06-01 10:25:00,131.47,131.5,131.3,131.38,5490.535424553813,105.7129,105.737,105.5762,105.6405,5490.5354
2016-06-01 10:30:00,131.39,131.44,131.3,131.42,3762.033531638724,105.6485,105.6887,105.5762,105.6727,3762.0335
2016-06-01 10:35:00,131.36,131.39,131.3,131.36,17903.73174689021,105.6244,105.6485,105.5762,105.6244,17903.7317
2016-06-01 10:40:00,131.34,131.44,131.33,131.43,9411.57382368848,105.6083,105.6887,105.6003,105.6807,9411.5738
2016-06-01 10:45:00,131.45,131.52,131.41,131.47,5842.076798269334,105.6968,105.7531,105.6646,105.7129,5842.0768
2016-06-01 10:50:00,131.49,131.7,131.47,131.67,4428.339643050297,105.729,105.8978,105.7129,105.8737,4428.3396
2016-06-01 10:55:00,131.57,131.64,131.48,131.49,5670.091941590049,105.7933,105.8496,105.7209,105.729,5670.0919
2016-06-01 11:00:00,131.54,131.7,131.54,131.61,2452.136289886425,105.7692,105.8978,105.7692,105.8254,2452.1363
2016-06-01 11:05:00,131.67,131.67,131.62,131.62,865.3326122228232,105.8737,105.8737,105.8335,105.8335,865.3326
2016-06-01 11:10:00,131.65,131.79,131.63,131.66,7565.170362358031,105.8576,105.9702,105.8415,105.8656,7565.1704
2016-06-01 11:15:00,131.69,131.74,131.57,131.7,5845.32179556517,105.8898,105.93,105.7933,105.8978,5845.3218
2016-06-01 11:20:00,131.72,131.81,131.7,131.76,10725.797728501891,105.9139,105.9863,105.8978,105.9461,10725.7977
2016-06-01 11:25:00,131.75,131.79,131.7,131.79,21018.92915089237,105.938,105.9702,105.8978,105.9702,21018.9292
2016-06-01 11:30:00,131.79,131.81,131.72,131.74,3974.040021633315,105.9702,105.9863,105.9139,105.93,3974.04
2016-06-01 11:35:00,131.73,131.83,131.57,131.63,20811.24932395889,105.9219,106.0023,105.7933,105.8415,20811.2493
2016-06-01 11:40:00,131.63,131.63,131.45,131.47,24479.17793401839,105.8415,105.8415,105.6968,105.7129,24479.1779
2016-06-01 11:45:00,131.47,131.63,131.41,131.63,11249.3239588967,105.7129,105.8415,105.6646,105.8415,11249.324
2016-06-01 11:50:00,131.62,131.67,131.51,131.67,5624.66197944835,105.8335,105.8737,105.745,105.8737,5624.662
2016-06-01 11:55:00,131.7,131.83,131.7,131.8,8088.696592752839,105.8978,106.0023,105.8978,105.9782,8088.6966
2016-06-01 12:00:00,131.82,131.83,131.77,131.82,3888.5884261763113,105.9943,106.0023,105.9541,105.9943,3888.5884
2016-06-01 12:05:00,131.82,131.96,131.82,131.86,6678.204434829638,105.9943,106.1069,105.9943,106.0265,6678.2044
2016-06-01 12:10:00,131.86,132.06,131.85,132.06,3829.096809085992,106.0265,106.1873,106.0184,106.1873,3829.0968
2016-06-01 12:15:00,132.06,132.15,132.06,132.15,3569.4970254191453,106.1873,106.2596,106.1873,106.2596,3569.497
2016-06-01 12:20:00,132.16,132.17,132.11,132.13,3136.830719307734,106.2677,106.2757,106.2275,106.2436,3136.8307
2016-06-01 12:25:00,132.09,132.16,132.06,132.16,4257.4364521362895,106.2114,106.2677,106.1873,106.2677,4257.4365
2016-06-01 12:30:00,132.16,132.22,132.16,132.21,2813.4126554894538,106.2677,106.3159,106.2677,106.3079,2813.4127
2016-06-01 12:35:00,132.18,132.21,132.12,132.13,10648.999459167117,106.2838,106.3079,106.2355,106.2436,10648.9995
2016-06-01 12:40:00,132.16,132.21,132.16,132.17,3954.5700378583015,106.2677,106.3079,106.2677,106.2757,3954.57
2016-06-01 12:45:00,132.2,132.27,132.19,132.19,5743.645213628988,106.2999,106.3561,106.2918,106.2918,5743.6452
2016-06-01 12:50:00,132.17,132.21,132.14,132.14,11465.657111952409,106.2757,106.3079,106.2516,106.2516,11465.6571
2016-06-01 12:55:00,132.17,132.18,132.16,132.18,8829.637641968631,106.2757,106.2838,106.2677,106.2838,8829.6376
2016-06-01 13:00:00,132.18,132.19,132.16,132.17,8931.314223904814,106.2838,106.2918,106.2677,106.2757,8931.3142
2016-06-01 13:05:00,132.17,132.22,132.17,132.19,5624.66197944835,106.2757,106.3159,106.2757,106.2918,5624.662
2016-06-01 13:10:00,132.18,132.2,132.17,132.2,3353.16387236344,106.2838,106.2999,106.2757,106.2999,3353.1639
2016-06-01 13:15:00,132.2,132.3,132.19,132.26,5949.161709031909,106.2999,106.3803,106.2918,106.3481,5949.1617
2016-06-01 13:20:00,132.26,132.31,132.25,132.27,5238.507301243915,106.3481,106.3883,106.3401,106.3561,5238.5073
2016-06-01 13:25:00,132.27,132.39,132.27,132.36,3829.096809085992,106.3561,106.4526,106.3561,106.4285,3829.0968
2016-06-01 13:30:00,132.38,132.4,132.33,132.38,9313.142239048131,106.4446,106.4607,106.4044,106.4446,9313.1422
2016-06-01 13:35:00,132.38,132.4,132.2,132.22,9930.773391022174,106.4446,106.4607,106.2999,106.3159,9930.7734
2016-06-01 13:40:00,132.2,132.25,132.16,132.19,5707.950243374797,106.2999,106.3401,106.2677,106.2918,5707.9502
2016-06-01 13:45:00,132.19,132.3,132.18,132.3,5625.743645213629,106.2918,106.3803,106.2838,106.3803,5625.7436
2016-06-01 13:50:00,132.3,132.31,132.24,132.28,7787.993510005408,106.3803,106.3883,106.332,106.3642,7787.9935
2016-06-01 13:55:00,132.25,132.31,132.24,132.28,6109.248242293132,106.3401,106.3883,106.332,106.3642,6109.2482
2016-06-01 14:00:00,132.3,132.3,132.21,132.24,8876.149269875608,106.3803,106.3803,106.3079,106.332,8876.1493
2016-06-01 14:05:00,132.26,132.32,132.26,132.31,5632.2336398053,106.3481,106.3963,106.3481,106.3883,5632.2336
2016-06-01 14:10:00,132.33,132.49,132.33,132.47,6292.0497566252025,106.4044,106.533,106.4044,106.517,6292.0498
2016-06-01 14:15:00,132.48,132.7,132.48,132.65,7855.056787452677,106.525,106.7019,106.525,106.6617,7855.0568
2016-06-01 14:20:00,132.67,132.72,132.61,132.62,5736.073553272039,106.6778,106.718,106.6295,106.6376,5736.0736
2016-06-01 14:25:00,132.6,132.72,132.6,132.7,5191.995673336939,106.6215,106.718,106.6215,106.7019,5191.9957
2016-06-01 14:30:00,132.72,132.74,132.63,132.74,6125.473228772309,106.718,106.7341,106.6456,106.7341,6125.4732
2016-06-01 14:35:00,132.77,132.81,132.62,132.73,9784.748512709572,106.7582,106.7903,106.6376,106.726,9784.7485
2016-06-01 14:40:00,132.75,132.81,132.7,132.81,8505.137912385073,106.7421,106.7903,106.7019,106.7903,8505.1379
2016-06-01 14:45:00,132.83,132.87,132.8,132.87,6870.740941049216,106.8064,106.8386,106.7823,106.8386,6870.7409
2016-06-01 14:50:00,132.86,132.96,132.85,132.91,7484.045429962141,106.8305,106.911,106.8225,106.8708,7484.0454
2016-06-01 14:55:00,132.92,133.07,132.92,133.05,6166.576527852893,106.8788,106.9994,106.8788,106.9833,6166.5765
2016-06-01 15:00:00,133.05,133.06,132.89,132.9,12825.310978907515,106.9833,106.9914,106.8547,106.8627,12825.311
2016-06-01 15:05:00,132.9,132.98,132.86,132.91,8113.574905354245,106.8627,106.927,106.8305,106.8708,8113.5749
2016-06-01 15:10:00,132.92,133.04,132.92,133.04,9257.97728501893,106.8788,106.9753,106.8788,106.9753,9257.9773
2016-06-01 15:15:00,133.04,133.16,133.03,133.16,8377.501352082207,106.9753,107.0718,106.9672,107.0718,8377.5014
2016-06-01 15:20:00,133.14,133.27,133.14,133.25,12127.636560302866,107.0557,107.1602,107.0557,107.1441,12127.6366
2016-06-01 15:25:00,133.24,133.28,133.13,133.24,10333.153055705789,107.1361,107.1683,107.0477,107.1361,10333.1531
2016-06-01 15:30:00,133.23,133.26,133.14,133.19,12141.698215251488,107.1281,107.1522,107.0557,107.0959,12141.6982
2016-06-01 15:35:00,133.2,133.24,133.13,133.24,17557.59870200108,107.1039,107.1361,107.0477,107.1361,17557.5987
2016-06-01 15:40:00,133.23,133.25,133.16,133.16,15498.107084910762,107.1281,107.1441,107.0718,107.0718,15498.1071
2016-06-01 15:45:00,133.15,133.15,133.04,133.04,21992.42833964305,107.0637,107.0637,106.9753,106.9753,21992.4283
2016-06-01 15:50:00,133.04,133.05,132.99,133.03,20601.40616549486,106.9753,106.9833,106.9351,106.9672,20601.4062
2016-06-01 15:55:00,133.02,133.16,133.0,133.06,59199.567333693885,106.9592,107.0718,106.9431,106.9914,59199.5673
2016-06-02 09:30:00,132.61,132.61,132.0,132.3,7084.9107625743645,106.6295,106.6295,106.139,106.3803,7084.9108
2016-06-02 09:35:00,132.3,132.58,132.08,132.14,9526.230394808004,106.3803,106.6054,106.2034,106.2516,9526.2304
2016-06-02 09:40:00,132.05,132.09,131.94,131.95,2920.497566252028,106.1792,106.2114,106.0908,106.0988,2920.4976
2016-06-02 09:45:00,131.95,132.06,131.87,131.87,6960.519199567333,106.0988,106.1873,106.0345,106.0345,6960.5192
2016-06-02 09:50:00,131.82,131.88,131.75,131.75,1860.4651162790697,105.9943,106.0425,105.938,105.938,1860.4651
2016-06-02 09:55:00,131.76,132.06,131.76,132.03,7950.243374797187,105.9461,106.1873,105.9461,106.1632,7950.2434
2016-06-02 10:00:00,132.03,132.17,131.96,132.06,6489.994591671173,106.1632,106.2757,106.1069,106.1873,6489.9946
2016-06-02 10:05:00,132.14,132.2,132.06,132.16,3569.4970254191453,106.2516,106.2999,106.1873,106.2677,3569.497
2016-06-02 10:10:00,132.12,132.19,132.06,132.16,7766.360194699838,106.2355,106.2918,106.1873,106.2677,7766.3602
2016-06-02 10:15:00,132.11,132.17,131.95,132.06,4975.662520281233,106.2275,106.2757,106.0988,106.1873,4975.6625
2016-06-02 10:20:00,132.06,132.12,131.94,132.02,11096.809085992429,106.1873,106.2355,106.0908,106.1551,11096.8091
2016-06-02 10:25:00,132.05,132.1,131.89,131.97,7531.638723634397,106.1792,106.2194,106.0506,106.1149,7531.6387
2016-06-02 10:30:00,131.93,131.98,131.81,131.82,8436.992969172525,106.0828,106.123,105.9863,105.9943,8436.993
2016-06-02 10:35:00,131.82,131.89,131.82,131.89,7182.260681449432,105.9943,106.0506,105.9943,106.0506,7182.2607
2016-06-02 10:40:00,131.88,131.88,131.81,131.84,3691.725256895619,106.0425,106.0425,105.9863,106.0104,3691.7253
2016-06-02 10:45:00,131.83,131.84,131.58,131.61,24933.47755543537,106.0023,106.0104,105.8013,105.8254,24933.4776
2016-06-02 10:50:00,131.6,131.65,131.54,131.64,8365.603028664142,105.8174,105.8576,105.7692,105.8496,8365.603
2016-06-02 10:55:00,131.63,131.68,131.58,131.68,11798.810167658194,105.8415,105.8817,105.8013,105.8817,11798.8102
2016-06-02 11:00:00,131.69,131.86,131.69,131.8,8694.429421308816,105.8898,106.0265,105.8898,105.9782,8694.4294
2016-06-02 11:05:00,131.81,131.9,131.77,131.83,4177.393185505679,105.9863,106.0586,105.9541,106.0023,4177.3932
2016-06-02 11:10:00,131.82,131.94,131.8,131.94,8320.173066522444,105.9943,106.0908,105.9782,106.0908,8320.1731
2016-06-02 11:15:00,131.92,131.96,131.8,131.81,3713.35857220119,106.0747,106.1069,105.9782,105.9863,3713.3586
2016-06-02 11:20:00,131.79,131.82,131.73,131.81,6718.226068144943,105.9702,105.9943,105.9219,105.9863,6718.2261
2016-06-02 11:25:00,131.82,131.85,131.81,131.82,3785.830178474851,105.9943,106.0184,105.9863,105.9943,3785.8302
2016-06-02 11:30:00,131.82,131.9,131.81,131.83,6149.269875608436,105.9943,106.0586,105.9863,106.0023,6149.2699
2016-06-02 11:35:00,131.86,131.87,131.78,131.78,2055.164954029205,106.0265,106.0345,105.9621,105.9621,2055.165
2016-06-02 11:40:00,131.83,131.89,131.81,131.84,3621.416982152514,106.0023,106.0506,105.9863,106.0104,3621.417
2016-06-02 11:45:00,131.85,131.89,131.82,131.82,2908.599242833964,106.0184,106.0506,105.9943,105.9943,2908.5992
2016-06-02 11:50:00,131.82,131.86,131.82,131.85,5591.130340724716,105.9943,106.0265,105.9943,106.0184,5591.1303
2016-06-02 11:55:00,131.87,131.97,131.87,131.95,6692.266089778258,106.0345,106.1149,106.0345,106.0988,6692.2661
2016-06-02 12:00:00,131.95,132.05,131.95,132.01,11613.845321795565,106.0988,106.1792,106.0988,106.1471,11613.8453
2016-06-02 12:05:00,132.01,132.01,131.88,131.88,4126.554894537588,106.1471,106.1471,106.0425,106.0425,4126.5549
2016-06-02 12:10:00,131.87,131.92,131.86,131.88,2479.1779340183884,106.0345,106.0747,106.0265,106.0425,2479.1779
2016-06-02 12:15:00,131.87,131.92,131.84,131.9,3082.7474310438074,106.0345,106.0747,106.0104,106.0586,3082.7474
2016-06-02 12:20:00,131.91,131.99,131.9,131.97,3115.1974040021632,106.0667,106.131,106.0586,106.1149,3115.1974
2016-06-02 12:25:00,131.97,131.98,131.93,131.93,2379.6646836127634,106.1149,106.123,106.0828,106.0828,2379.6647
2016-06-02 12:30:00,131.93,131.93,131.7,131.72,7127.095727420227,106.0828,106.0828,105.8978,105.9139,7127.0957
2016-06-02 12:35:00,131.78,131.86,131.72,131.77,5473.228772309356,105.9621,106.0265,105.9139,105.9541,5473.2288
2016-06-02 12:40:00,131.83,131.89,131.79,131.83,7980.530016224986,106.0023,106.0506,105.9702,106.0023,7980.53
2016-06-02 12:45:00,131.83,131.85,131.74,131.8,1622.4986479177933,106.0023,106.0184,105.93,105.9782,1622.4986
2016-06-02 12:50:00,131.8,131.83,131.7,131.7,3712.2769064359113,105.9782,106.0023,105.8978,105.8978,3712.2769
2016-06-02 12:55:00,131.75,131.76,131.69,131.7,3244.9972958355866,105.938,105.9461,105.8898,105.8978,3244.9973
2016-06-02 13:00:00,131.76,131.94,131.71,131.94,3839.9134667387775,105.9461,106.0908,105.9059,106.0908,3839.9135
2016-06-02 13:05:00,131.94,131.97,131.94,131.95,1838.8318009734992,106.0908,106.1149,106.0908,106.0988,1838.8318
2016-06-02 13:10:00,131.97,132.0,131.87,131.87,3569.4970254191453,106.1149,106.139,106.0345,106.0345,3569.497
2016-06-02 13:15:00,131.88,131.97,131.87,131.96,3515.4137371552188,106.0425,106.1149,106.0345,106.1069,3515.4137
2016-06-02 13:20:00,131.97,132.0,131.95,131.97,2379.6646836127634,106.1149,106.139,106.0988,106.1149,2379.6647
2016-06-02 13:25:00,131.97,131.99,131.95,131.95,3353.16387236344,106.1149,106.131,106.0988,106.0988,3353.1639
2016-06-02 13:30:00,131.96,132.06,131.96,132.06,2379.6646836127634,106.1069,106.1873,106.1069,106.1873,2379.6647
2016-06-02 13:35:00,132.06,132.1,132.04,132.05,7161.709031909139,106.1873,106.2194,106.1712,106.1792,7161.709
2016-06-02 13:40:00,132.05,132.06,132.01,132.06,1622.4986479177933,106.1792,106.1873,106.1471,106.1873,1622.4986
2016-06-02 13:45:00,132.09,132.09,132.02,132.05,4424.012979989183,106.2114,106.2114,106.1551,106.1792,4424.013
2016-06-02 13:50:00,132.05,132.1,132.0,132.1,4542.9962141698215,106.1792,106.2194,106.139,106.2194,4542.9962
2016-06-02 13:55:00,132.08,132.12,132.08,132.12,4558.13953488372,106.2034,106.2355,106.2034,106.2355,4558.1395
2016-06-02 14:00:00,132.13,132.16,132.11,132.13,5450.513791238507,106.2436,106.2677,106.2275,106.2436,5450.5138
2016-06-02 14:05:00,132.13,132.16,132.08,132.09,4939.967550027041,106.2436,106.2677,106.2034,106.2114,4939.9676
2016-06-02 14:10:00,132.07,132.08,132.02,132.03,2886.9659275283934,106.1953,106.2034,106.1551,106.1632,2886.9659
2016-06-02 14:15:00,132.05,132.13,132.04,132.08,7810.708491076257,106.1792,106.2436,106.1712,106.2034,7810.7085
2016-06-02 14:20:00,132.08,132.23,132.07,132.22,4698.756084369929,106.2034,106.324,106.1953,106.3159,4698.7561
2016-06-02 14:25:00,132.23,132.29,132.14,132.19,6058.40995132504,106.324,106.3722,106.2516,106.2918,6058.41
2016-06-02 14:30:00,132.17,132.17,132.09,132.1,5876.690102758247,106.2757,106.2757,106.2114,106.2194,5876.6901
2016-06-02 14:35:00,132.14,132.18,132.12,132.18,3352.082206598161,106.2516,106.2838,106.2355,106.2838,3352.0822
2016-06-02 14:40:00,132.17,132.25,132.15,132.2,4732.287723093564,106.2757,106.3401,106.2596,106.2999,4732.2877
2016-06-02 14:45:00,132.18,132.21,132.09,132.12,3327.2038939967547,106.2838,106.3079,106.2114,106.2355,3327.2039
2016-06-02 14:50:00,132.12,132.18,132.09,132.17,15261.222282314764,106.2355,106.2838,106.2114,106.2757,15261.2223
2016-06-02 14:55:00,132.18,132.25,132.16,132.25,11410.4921579232,106.2838,106.3401,106.2677,106.3401,11410.4922
2016-06-02 15:00:00,132.23,132.31,132.23,132.3,3785.830178474851,106.324,106.3883,106.324,106.3803,3785.8302
2016-06-02 15:05:00,132.31,132.32,132.25,132.28,10779.88101676582,106.3883,106.3963,106.3401,106.3642,10779.881
2016-06-02 15:10:00,132.26,132.29,132.25,132.26,4910.762574364521,106.3481,106.3722,106.3401,106.3481,4910.7626
2016-06-02 15:15:00,132.26,132.36,132.26,132.32,8290.968090859924,106.3481,106.4285,106.3481,106.3963,8290.9681
2016-06-02 15:20:00,132.31,132.35,132.29,132.3,5408.328826392644,106.3883,106.4205,106.3722,106.3803,5408.3288
2016-06-02 15:25:00,132.29,132.47,132.29,132.47,7955.65170362358,106.3722,106.517,106.3722,106.517,7955.6517
2016-06-02 15:30:00,132.48,132.56,132.47,132.51,14588.42617631152,106.525,106.5893,106.517,106.5491,14588.4262
2016-06-02 15:35:00,132.5,132.53,132.43,132.43,7505.678745267712,106.5411,106.5652,106.4848,106.4848,7505.6787
2016-06-02 15:40:00,132.43,132.46,132.37,132.43,15188.750676041103,106.4848,106.5089,106.4365,106.4848,15188.7507
2016-06-02 15:45:00,132.45,132.5,132.36,132.38,15504.597079502431,106.5009,106.5411,106.4285,106.4446,15504.5971
2016-06-02 15:50:00,132.38,132.56,132.37,132.54,18671.714440237967,106.4446,106.5893,106.4365,106.5732,18671.7144
2016-06-02 15:55:00,132.54,132.67,132.5,132.65,34226.06814494321,106.5732,106.6778,106.5411,106.6617,34226.0681
2016-06-03 09:30:00,132.56,132.67,132.17,132.61,6814.494321254732,106.5893,106.6778,106.2757,106.6295,6814.4943
2016-06-03 09:35:00,132.39,132.45,132.37,132.45,757.1660356949702,106.4526,106.5009,106.4365,106.5009,757.166
2016-06-03 09:40:00,132.39,132.52,132.27,132.37,1722.011898323418,106.4526,106.5572,106.3561,106.4365,1722.0119
2016-06-03 09:45:00,132.39,132.5,132.27,132.44,3073.0124391563004,106.4526,106.5411,106.3561,106.4928,3073.0124
2016-06-03 09:50:00,132.53,132.53,132.25,132.25,1406.1654948620876,106.5652,106.5652,106.3401,106.3401,1406.1655
2016-06-03 09:55:00,132.32,132.32,132.29,132.29,973.499188750676,106.3963,106.3963,106.3722,106.3722,973.4992
2016-06-03 10:00:00,132.21,132.26,132.01,132.06,4778.799351000541,106.3079,106.3481,106.1471,106.1873,4778.7994
2016-06-03 10:05:00,132.06,132.13,132.0,132.0,1514.3320713899404,106.1873,106.2436,106.139,106.139,1514.3321
2016-06-03 10:10:00,131.88,131.95,131.82,131.94,2398.0530016224984,106.0425,106.0988,105.9943,106.0908,2398.053
2016-06-03 10:15:00,131.95,132.03,131.77,131.79,7308.81557598702,106.0988,106.1632,105.9541,105.9702,7308.8156
2016-06-03 10:20:00,131.75,131.8,131.6,131.78,4372.093023255814,105.938,105.9782,105.8174,105.9621,4372.093
2016-06-03 10:25:00,131.71,131.71,131.54,131.63,4499.72958355868,105.9059,105.9059,105.7692,105.8415,4499.7296
2016-06-03 10:30:00,131.58,131.9,131.53,131.89,4163.331530557058,105.8013,106.0586,105.7611,106.0506,4163.3315
2016-06-03 10:35:00,131.9,131.9,131.79,131.84,3001.622498647918,106.0586,106.0586,105.9702,106.0104,3001.6225
2016-06-03 10:40:00,131.81,131.91,131.65,131.65,7742.56354786371,105.9863,106.0667,105.8576,105.8576,7742.5635
2016-06-03 10:45:00,131.63,131.78,131.58,131.77,4326.663061114115,105.8415,105.9621,105.8013,105.9541,4326.6631
2016-06-03 10:50:00,131.76,131.93,131.71,131.88,5344.510546241211,105.9461,106.0828,105.9059,106.0425,5344.5105
2016-06-03 10:55:00,131.9,132.03,131.9,132.03,4298.539751216874,106.0586,106.1632,106.0586,106.1632,4298.5398
2016-06-03 11:00:00,132.13,132.13,131.82,131.87,5238.507301243915,106.2436,106.2436,105.9943,106.0345,5238.5073
2016-06-03 11:05:00,131.88,131.93,131.69,131.69,3737.155219037317,106.0425,106.0828,105.8898,105.8898,3737.1552
2016-06-03 11:10:00,131.67,131.81,131.64,131.7,3294.753921038399,105.8737,105.9863,105.8496,105.8978,3294.7539
2016-06-03 11:15:00,131.68,131.86,131.68,131.86,3677.6636019469984,105.8817,106.0265,105.8817,106.0265,3677.6636
2016-06-03 11:20:00,131.88,131.92,131.73,131.73,3136.830719307734,106.0425,106.0747,105.9219,105.9219,3136.8307
2016-06-03 11:25:00,131.78,131.89,131.75,131.75,6991.88750676041,105.9621,106.0506,105.938,105.938,6991.8875
2016-06-03 11:30:00,131.78,131.97,131.78,131.86,2814.4943212547323,105.9621,106.1149,105.9621,106.0265,2814.4943
2016-06-03 11:35:00,131.88,131.94,131.85,131.94,2055.164954029205,106.0425,106.0908,106.0184,106.0908,2055.165
2016-06-03 11:40:00,131.96,131.99,131.91,131.96,7859.383450513791,106.1069,106.131,106.0667,106.1069,7859.3835
2016-06-03 11:45:00,131.96,131.98,131.91,131.95,3677.6636019469984,106.1069,106.123,106.0667,106.0988,3677.6636
2016-06-03 11:50:00,131.94,131.95,131.92,131.94,1081.6657652785289,106.0908,106.0988,106.0747,106.0908,1081.6658
2016-06-03 11:55:00,131.99,132.18,131.99,132.18,2330.9897241752296,106.131,106.2838,106.131,106.2838,2330.9897
2016-06-03 12:00:00,132.12,132.12,132.07,132.12,1622.4986479177933,106.2355,106.2355,106.1953,106.2355,1622.4986
2016-06-03 12:05:00,132.09,132.09,131.99,131.99,3957.815035154137,106.2114,106.2114,106.131,106.131,3957.815
2016-06-03 12:10:00,131.96,132.07,131.96,132.04,4488.912925905895,106.1069,106.1953,106.1069,106.1712,4488.9129
2016-06-03 12:15:00,132.08,132.17,132.05,132.06,3855.056787452677,106.2034,106.2757,106.1792,106.1873,3855.0568
2016-06-03 12:20:00,132.07,132.11,132.01,132.03,5191.995673336939,106.1953,106.2275,106.1471,106.1632,5191.9957
2016-06-03 12:25:00,132.05,132.07,131.98,131.98,2920.497566252028,106.1792,106.1953,106.123,106.123,2920.4976
2016-06-03 12:30:00,131.99,132.04,131.98,132.02,1042.725797728502,106.131,106.1712,106.123,106.1551,1042.7258
2016-06-03 12:35:00,132.0,132.0,131.9,131.9,1623.5803136830718,106.139,106.139,106.0586,106.0586,1623.5803
2016-06-03 12:40:00,131.9,131.97,131.9,131.94,2602.4878312601404,106.0586,106.1149,106.0586,106.0908,2602.4878
2016-06-03 12:45:00,131.93,131.93,131.81,131.81,888.0475932936722,106.0828,106.0828,105.9863,105.9863,888.0476
2016-06-03 12:50:00,131.86,131.88,131.85,131.88,1500.2704164413196,106.0265,106.0425,106.0184,106.0425,1500.2704
2016-06-03 12:55:00,131.89,131.91,131.82,131.89,4065.98161168199,106.0506,106.0667,105.9943,106.0506,4065.9816
2016-06-03 13:00:00,131.87,131.87,131.82,131.82,865.3326122228232,106.0345,106.0345,105.9943,105.9943,865.3326
2016-06-03 13:05:00,131.79,131.79,131.71,131.78,3627.906976744186,105.9702,105.9702,105.9059,105.9621,3627.907
2016-06-03 13:10:00,131.8,131.85,131.8,131.85,1189.8323418063817,105.9782,106.0184,105.9782,106.0184,1189.8323
2016-06-03 13:15:00,131.82,131.87,131.82,131.87,1946.998377501352,105.9943,106.0345,105.9943,106.0345,1946.9984
2016-06-03 13:20:00,131.86,131.96,131.86,131.96,1406.1654948620876,106.0265,106.1069,106.0265,106.1069,1406.1655
2016-06-03 13:25:00,131.95,131.98,131.84,131.84,2812.330989724175,106.0988,106.123,106.0104,106.0104,2812.331
2016-06-03 13:30:00,131.89,131.94,131.82,131.88,3584.6403461330447,106.0506,106.0908,105.9943,106.0425,3584.6403
2016-06-03 13:35:00,131.85,131.94,131.85,131.87,3259.058950784208,106.0184,106.0908,106.0184,106.0345,3259.059
2016-06-03 13:40:00,131.88,132.02,131.88,132.02,4983.234180638183,106.0425,106.1551,106.0425,106.1551,4983.2342
2016-06-03 13:45:00,132.02,132.14,132.01,132.07,13279.6106003245,106.1551,106.2516,106.1471,106.1953,13279.6106
2016-06-03 13:50:00,132.07,132.14,132.07,132.09,4921.579232017307,106.1953,106.2516,106.1953,106.2114,4921.5792
2016-06-03 13:55:00,132.1,132.23,132.09,132.18,7004.867495943753,106.2194,106.324,106.2114,106.2838,7004.8675
2016-06-03 14:00:00,132.17,132.2,132.14,132.19,5388.858842617631,106.2757,106.2999,106.2516,106.2918,5388.8588
2016-06-03 14:05:00,132.18,132.24,132.18,132.2,3473.2287723093564,106.2838,106.332,106.2838,106.2999,3473.2288
2016-06-03 14:10:00,132.19,132.21,132.03,132.03,8012.979989183342,106.2918,106.3079,106.1632,106.1632,8012.98
2016-06-03 14:15:00,132.03,132.12,131.96,132.07,10078.961600865332,106.1632,106.2355,106.1069,106.1953,10078.9616
2016-06-03 14:20:00,132.05,132.15,132.03,132.07,5539.210383991346,106.1792,106.2596,106.1632,106.1953,5539.2104
2016-06-03 14:25:00,132.1,132.25,132.08,132.25,3830.178474851271,106.2194,106.3401,106.2034,106.3401,3830.1785
2016-06-03 14:30:00,132.29,132.36,132.28,132.33,13095.72742022715,106.3722,106.4285,106.3642,106.4044,13095.7274
2016-06-03 14:35:00,132.32,132.45,132.31,132.45,7452.677122769064,106.3963,106.5009,106.3883,106.5009,7452.6771
2016-06-03 14:40:00,132.43,132.47,132.41,132.42,3491.6170903190914,106.4848,106.517,106.4687,106.4768,3491.6171
2016-06-03 14:45:00,132.41,132.48,132.37,132.43,4984.315846403461,106.4687,106.525,106.4365,106.4848,4984.3158
2016-06-03 14:50:00,132.43,132.59,132.43,132.59,4418.60465116279,106.4848,106.6134,106.4848,106.6134,4418.6047
2016-06-03 14:55:00,132.59,132.6,132.51,132.51,9061.114115738235,106.6134,106.6215,106.5491,106.5491,9061.1141
2016-06-03 15:00:00,132.54,132.55,132.44,132.55,8979.989183342346,106.5732,106.5813,106.4928,106.5813,8979.9892
2016-06-03 15:05:00,132.54,132.54,132.44,132.48,4954.029204975663,106.5732,106.5732,106.4928,106.525,4954.0292
2016-06-03 15:10:00,132.49,132.52,132.48,132.49,2983.234180638183,106.533,106.5572,106.525,106.533,2983.2342
2016-06-03 15:15:00,132.49,132.52,132.48,132.52,4288.804759329367,106.533,106.5572,106.525,106.5572,4288.8048
2016-06-03 15:20:00,132.49,132.58,132.47,132.57,7268.793942671714,106.533,106.6054,106.517,106.5974,7268.7939
2016-06-03 15:25:00,132.6,132.61,132.51,132.51,4447.809626825311,106.6215,106.6295,106.5491,106.5491,4447.8096
2016-06-03 15:30:00,132.54,132.54,132.46,132.51,8869.659275283937,106.5732,106.5732,106.5089,106.5491,8869.6593
2016-06-03 15:35:00,132.5,132.54,132.46,132.53,6655.489453758788,106.5411,106.5732,106.5089,106.5652,6655.4895
2016-06-03 15:40:00,132.53,132.53,132.38,132.4,13329.367225527312,106.5652,106.5652,106.4446,106.4607,13329.3672
2016-06-03 15:45:00,132.41,132.47,132.37,132.47,12805.840995132505,106.4687,106.517,106.4365,106.517,12805.841
2016-06-03 15:50:00,132.49,132.55,132.45,132.55,12977.82585181179,106.533,106.5813,106.5009,106.5813,12977.8259
2016-06-03 15:55:00,132.56,132.57,132.39,132.44,33241.75229853975,106.5893,106.5974,106.4526,106.4928,33241.7523
2016-06-06 09:30:00,133.01,133.93,133.01,133.9,15060.032449972958,106.9512,107.6909,106.9512,107.6668,15060.0324
2016-06-06 09:35:00,133.87,134.58,133.86,134.42,18549.486208761493,107.6427,108.2136,107.6346,108.0849,18549.4862
2016-06-06 09:40:00,134.53,134.79,134.36,134.65,7372.633856138453,108.1734,108.3824,108.0367,108.2699,7372.6339
2016-06-06 09:45:00,134.71,134.74,134.04,134.15,41613.84532179556,108.3181,108.3422,107.7794,107.8678,41613.8453
2016-06-06 09:50:00,134.2,134.69,134.19,134.66,12559.221200649,107.908,108.302,107.9,108.2779,12559.2212
2016-06-06 09:55:00,134.53,134.57,134.38,134.56,6690.102758247701,108.1734,108.2055,108.0528,108.1975,6690.1028
2016-06-06 10:00:00,134.53,134.57,134.3,134.3,5703.623580313683,108.1734,108.2055,107.9884,107.9884,5703.6236
2016-06-06 10:05:00,134.37,134.46,134.29,134.46,12513.7912385073,108.0447,108.1171,107.9804,108.1171,12513.7912
2016-06-06 10:10:00,134.47,134.72,134.45,134.71,8816.657652785289,108.1251,108.3261,108.109,108.3181,8816.6577
2016-06-06 10:15:00,134.75,134.87,134.65,134.65,9082.747431043808,108.3503,108.4468,108.2699,108.2699,9082.7474
2016-06-06 10:20:00,134.6,134.6,134.35,134.4,16933.47755543537,108.2297,108.2297,108.0286,108.0688,16933.4776
2016-06-06 10:25:00,134.38,134.42,134.3,134.3,10587.344510546242,108.0528,108.0849,107.9884,107.9884,10587.3445
2016-06-06 10:30:00,134.37,134.44,134.31,134.36,11255.813953488372,108.0447,108.101,107.9965,108.0367,11255.814
2016-06-06 10:35:00,134.36,134.42,134.34,134.37,5524.067063277447,108.0367,108.0849,108.0206,108.0447,5524.0671
2016-06-06 10:40:00,134.38,134.43,134.3,134.3,4219.578150351541,108.0528,108.093,107.9884,107.9884,4219.5782
2016-06-06 10:45:00,134.34,134.47,134.34,134.37,5222.282314764738,108.0206,108.1251,108.0206,108.0447,5222.2823
2016-06-06 10:50:00,134.32,134.32,134.13,134.18,6963.764196863169,108.0045,108.0045,107.8517,107.8919,6963.7642
2016-06-06 10:55:00,134.2,134.28,134.17,134.25,7916.711736073553,107.908,107.9723,107.8839,107.9482,7916.7117
2016-06-06 11:00:00,134.28,134.28,134.17,134.27,6706.327744726879,107.9723,107.9723,107.8839,107.9643,6706.3277
2016-06-06 11:05:00,134.27,134.36,134.27,134.36,3702.541914548404,107.9643,108.0367,107.9643,108.0367,3702.5419
2016-06-06 11:10:00,134.36,134.36,134.28,134.33,1730.6652244456463,108.0367,108.0367,107.9723,108.0126,1730.6652
2016-06-06 11:15:00,134.33,134.33,134.2,134.21,2915.0892374256355,108.0126,108.0126,107.908,107.9161,2915.0892
2016-06-06 11:20:00,134.27,134.27,134.15,134.2,4271.498107084911,107.9643,107.9643,107.8678,107.908,4271.4981
2016-06-06 11:25:00,134.23,134.34,134.18,134.18,4337.479718766901,107.9321,108.0206,107.8919,107.8919,4337.4797
2016-06-06 11:30:00,134.18,134.18,134.11,134.18,4272.579772850189,107.8919,107.8919,107.8357,107.8919,4272.5798
2016-06-06 11:35:00,134.18,134.3,134.18,134.24,8237.966468361275,107.8919,107.9884,107.8919,107.9402,8237.9665
2016-06-06 11:40:00,134.2,134.36,134.2,134.32,4113.574905354246,107.908,108.0367,107.908,108.0045,4113.5749
2016-06-06 11:45:00,134.33,134.41,134.29,134.38,9276.365603028664,108.0126,108.0769,107.9804,108.0528,9276.3656
2016-06-06 11:50:00,134.39,134.41,134.29,134.36,4045.429962141698,108.0608,108.0769,107.9804,108.0367,4045.43
2016-06-06 11:55:00,134.42,134.42,134.3,134.31,4885.884261763115,108.0849,108.0849,107.9884,107.9965,4885.8843
2016-06-06 12:00:00,134.28,134.32,134.27,134.29,3164.9540292049755,107.9723,108.0045,107.9643,107.9804,3164.954
2016-06-06 12:05:00,134.28,134.37,134.26,134.26,7786.9118442401295,107.9723,108.0447,107.9563,107.9563,7786.9118
2016-06-06 12:10:00,134.24,134.27,134.19,134.26,13487.290427257976,107.9402,107.9643,107.9,107.9563,13487.2904
2016-06-06 12:15:00,134.26,134.29,134.19,134.25,7246.078961600865,107.9563,107.9804,107.9,107.9482,7246.079
2016-06-06 12:20:00,134.24,134.27,134.19,134.21,2470.52460789616,107.9402,107.9643,107.9,107.9161,2470.5246
2016-06-06 12:25:00,134.23,134.24,134.11,134.14,2812.330989724175,107.9321,107.9402,107.8357,107.8598,2812.331
2016-06-06 12:30:00,134.1,134.14,134.01,134.05,12558.13953488372,107.8276,107.8598,107.7552,107.7874,12558.1395
2016-06-06 12:35:00,134.02,134.13,133.97,134.01,3375.878853434289,107.7633,107.8517,107.7231,107.7552,3375.8789
2016-06-06 12:40:00,134.02,134.07,133.98,133.99,3103.2990805841,107.7633,107.8035,107.7311,107.7392,3103.2991
2016-06-06 12:45:00,134.05,134.05,133.86,133.9,3353.16387236344,107.7874,107.7874,107.6346,107.6668,3353.1639
2016-06-06 12:50:00,133.86,133.91,133.78,133.91,3309.897241752298,107.6346,107.6748,107.5703,107.6748,3309.8972
2016-06-06 12:55:00,133.9,134.05,133.81,134.05,4762.574364521362,107.6668,107.7874,107.5944,107.7874,4762.5744
2016-06-06 13:00:00,133.98,134.02,133.98,134.02,2866.4142779881017,107.7311,107.7633,107.7311,107.7633,2866.4143
2016-06-06 13:05:00,134.03,134.14,134.03,134.06,3244.9972958355866,107.7713,107.8598,107.7713,107.7954,3244.9973
2016-06-06 13:10:00,134.15,134.18,134.12,134.15,3544.6187128177394,107.8678,107.8919,107.8437,107.8678,3544.6187
2016-06-06 13:15:00,134.19,134.19,134.08,134.08,2865.332612222823,107.9,107.9,107.8115,107.8115,2865.3326
2016-06-06 13:20:00,134.09,134.16,134.04,134.11,2361.276365603029,107.8196,107.8759,107.7794,107.8357,2361.2764
2016-06-06 13:25:00,134.14,134.18,134.13,134.16,3412.6554894537585,107.8598,107.8919,107.8517,107.8759,3412.6555
2016-06-06 13:30:00,134.15,134.2,134.06,134.08,5567.333693888589,107.8678,107.908,107.7954,107.8115,5567.3337
2016-06-06 13:35:00,134.08,134.09,134.04,134.08,2921.5792320173064,107.8115,107.8196,107.7794,107.8115,2921.5792
2016-06-06 13:40:00,134.04,134.1,134.04,134.07,3678.745267712277,107.7794,107.8276,107.7794,107.8035,3678.7453
2016-06-06 13:45:00,134.09,134.16,134.09,134.13,4431.584640346133,107.8196,107.8759,107.8196,107.8517,4431.5846
2016-06-06 13:50:00,134.13,134.3,134.13,134.3,5241.752298539751,107.8517,107.9884,107.8517,107.9884,5241.7523
2016-06-06 13:55:00,134.29,134.34,134.29,134.31,1966.4683612763656,107.9804,108.0206,107.9804,107.9965,1966.4684
2016-06-06 14:00:00,134.3,134.3,134.26,134.3,5355.327203893997,107.9884,107.9884,107.9563,107.9884,5355.3272
2016-06-06 14:05:00,134.29,134.33,134.23,134.33,5383.450513791238,107.9804,108.0126,107.9321,108.0126,5383.4505
2016-06-06 14:10:00,134.34,134.4,134.33,134.33,7924.283396430503,108.0206,108.0688,108.0126,108.0126,7924.2834
2016-06-06 14:15:00,134.33,134.47,134.31,134.47,4905.354245538128,108.0126,108.1251,107.9965,108.1251,4905.3542
2016-06-06 14:20:00,134.41,134.5,134.38,134.49,3355.3272038939967,108.0769,108.1492,108.0528,108.1412,3355.3272
2016-06-06 14:25:00,134.5,134.57,134.5,134.56,4655.489453758788,108.1492,108.2055,108.1492,108.1975,4655.4895
2016-06-06 14:30:00,134.53,134.63,134.53,134.62,10373.174689021092,108.1734,108.2538,108.1734,108.2457,10373.1747
2016-06-06 14:35:00,134.63,134.72,134.6,134.72,13473.228772309356,108.2538,108.3261,108.2297,108.3261,13473.2288
2016-06-06 14:40:00,134.7,134.73,134.65,134.69,3272.03893996755,108.3101,108.3342,108.2699,108.302,3272.0389
2016-06-06 14:45:00,134.68,134.73,134.67,134.69,4153.596538669551,108.294,108.3342,108.2859,108.302,4153.5965
2016-06-06 14:50:00,134.72,134.83,134.72,134.81,4987.560843699297,108.3261,108.4146,108.3261,108.3985,4987.5608
2016-06-06 14:55:00,134.83,134.84,134.76,134.76,4299.621416982152,108.4146,108.4226,108.3583,108.3583,4299.6214
2016-06-06 15:00:00,134.75,134.79,134.73,134.77,6850.189291508924,108.3503,108.3824,108.3342,108.3663,6850.1893
2016-06-06 15:05:00,134.75,134.76,134.71,134.73,5164.954029204975,108.3503,108.3583,108.3181,108.3342,5164.954
2016-06-06 15:10:00,134.73,134.76,134.71,134.76,2731.2060573282856,108.3342,108.3583,108.3181,108.3583,2731.2061
2016-06-06 15:15:00,134.76,134.76,134.67,134.72,5400.757166035694,108.3583,108.3583,108.2859,108.3261,5400.7572
2016-06-06 15:20:00,134.69,134.71,134.64,134.67,3931.8550567874527,108.302,108.3181,108.2618,108.2859,3931.8551
2016-06-06 15:25:00,134.68,134.71,134.64,134.64,5191.995673336939,108.294,108.3181,108.2618,108.2618,5191.9957
2016-06-06 15:30:00,134.65,134.67,134.61,134.64,8882.63926446728,108.2699,108.2859,108.2377,108.2618,8882.6393
2016-06-06 15:35:00,134.63,134.67,134.62,134.67,8037.858301784749,108.2538,108.2859,108.2457,108.2859,8037.8583
2016-06-06 15:40:00,134.67,134.71,134.59,134.61,16508.38290968091,108.2859,108.3181,108.2216,108.2377,16508.3829
2016-06-06 15:45:00,134.62,134.68,134.58,134.59,16046.511627906975,108.2457,108.294,108.2136,108.2216,16046.5116
2016-06-06 15:50:00,134.59,134.59,134.48,134.56,18722.55273120606,108.2216,108.2216,108.1332,108.1975,18722.5527
2016-06-06 15:55:00,134.56,134.65,134.51,134.57,32584.099513250403,108.1975,108.2699,108.1573,108.2055,32584.0995
2016-06-07 09:30:00,134.42,134.92,134.42,134.69,13101.135749053545,108.0849,108.487,108.0849,108.302,13101.1357
2016-06-07 09:35:00,134.75,134.78,134.62,134.63,7603.028664142779,108.3503,108.3744,108.2457,108.2538,7603.0287
2016-06-07 09:40:00,134.63,134.78,134.5,134.53,10595.99783666847,108.2538,108.3744,108.1492,108.1734,10595.9978
2016-06-07 09:45:00,134.51,134.67,134.4,134.5,8240.129799891833,108.1573,108.2859,108.0688,108.1492,8240.1298
2016-06-07 09:50:00,134.49,134.55,134.38,134.52,7514.33207138994,108.1412,108.1894,108.0528,108.1653,7514.3321
2016-06-07 09:55:00,134.49,134.58,134.27,134.42,15365.062195781504,108.1412,108.2136,107.9643,108.0849,15365.0622
2016-06-07 10:00:00,134.34,134.47,134.28,134.28,6375.33802055165,108.0206,108.1251,107.9723,107.9723,6375.338
2016-06-07 10:05:00,134.26,134.31,134.24,134.24,6041.103299080584,107.9563,107.9965,107.9402,107.9402,6041.1033
2016-06-07 10:10:00,134.24,134.36,134.24,134.34,7679.826933477555,107.9402,108.0367,107.9402,108.0206,7679.8269
2016-06-07 10:15:00,134.3,134.34,134.27,134.34,6067.063277447269,107.9884,108.0206,107.9643,108.0206,6067.0633
2016-06-07 10:20:00,134.29,134.33,134.19,134.19,7896.160086533261,107.9804,108.0126,107.9,107.9,7896.1601
2016-06-07 10:25:00,134.19,134.23,134.07,134.23,6381.828015143321,107.9,107.9321,107.8035,107.9321,6381.828
2016-06-07 10:30:00,134.24,134.41,134.24,134.39,6492.15792320173,107.9402,108.0769,107.9402,108.0608,6492.1579
2016-06-07 10:35:00,134.4,134.46,134.33,134.46,4981.070849107626,108.0688,108.1171,108.0126,108.1171,4981.0708
2016-06-07 10:40:00,134.47,134.48,134.33,134.37,10762.574364521362,108.1251,108.1332,108.0126,108.0447,10762.5744
2016-06-07 10:45:00,134.4,134.45,134.36,134.39,8004.326663061114,108.0688,108.109,108.0367,108.0608,8004.3267
2016-06-07 10:50:00,134.4,134.4,134.27,134.27,2812.330989724175,108.0688,108.0688,107.9643,107.9643,2812.331
2016-06-07 10:55:00,134.32,134.36,134.22,134.24,4560.302866414278,108.0045,108.0367,107.9241,107.9402,4560.3029
2016-06-07 11:00:00,134.24,134.25,134.14,134.22,7168.199026500811,107.9402,107.9482,107.8598,107.9241,7168.199
2016-06-07 11:05:00,134.21,134.29,134.21,134.26,5191.995673336939,107.9161,107.9804,107.9161,107.9563,5191.9957
2016-06-07 11:10:00,134.27,134.35,134.27,134.35,3569.4970254191453,107.9643,108.0286,107.9643,108.0286,3569.497
2016-06-07 11:15:00,134.32,134.41,134.32,134.41,4867.49594375338,108.0045,108.0769,108.0045,108.0769,4867.4959
2016-06-07 11:20:00,134.42,134.45,134.36,134.37,2951.865873445105,108.0849,108.109,108.0367,108.0447,2951.8659
2016-06-07 11:25:00,134.42,134.42,134.23,134.27,3310.9789075175768,108.0849,108.0849,107.9321,107.9643,3310.9789
2016-06-07 11:30:00,134.28,134.45,134.28,134.42,6460.789616008653,107.9723,108.109,107.9723,108.0849,6460.7896
2016-06-07 11:35:00,134.44,134.44,134.14,134.14,3052.4607896160087,108.101,108.101,107.8598,107.8598,3052.4608
2016-06-07 11:40:00,134.18,134.35,134.18,134.35,5083.829096809086,107.8919,108.0286,107.8919,108.0286,5083.8291
2016-06-07 11:45:00,134.35,134.43,134.35,134.4,4845.86262844781,108.0286,108.093,108.0286,108.0688,4845.8626
2016-06-07 11:50:00,134.38,134.47,134.38,134.45,5767.441860465116,108.0528,108.1251,108.0528,108.109,5767.4419
2016-06-07 11:55:00,134.46,134.47,134.34,134.34,4598.161168199026,108.1171,108.1251,108.0206,108.0206,4598.1612
2016-06-07 12:00:00,134.29,134.41,134.29,134.4,4193.618171984856,107.9804,108.0769,107.9804,108.0688,4193.6182
2016-06-07 12:05:00,134.4,134.47,134.39,134.41,6547.322877230936,108.0688,108.1251,108.0608,108.0769,6547.3229
2016-06-07 12:10:00,134.42,134.51,134.39,134.51,20283.396430502973,108.0849,108.1573,108.0608,108.1573,20283.3964
2016-06-07 12:15:00,134.51,134.59,134.51,134.56,12611.141157382368,108.1573,108.2216,108.1573,108.1975,12611.1412
2016-06-07 12:20:00,134.56,134.69,134.55,134.68,6709.572742022715,108.1975,108.302,108.1894,108.294,6709.5727
2016-06-07 12:25:00,134.68,134.71,134.65,134.66,2380.746349378042,108.294,108.3181,108.2699,108.2779,2380.7463
2016-06-07 12:30:00,134.67,134.69,134.53,134.56,16790.697674418603,108.2859,108.302,108.1734,108.1975,16790.6977
2016-06-07 12:35:00,134.56,134.62,134.53,134.62,5378.042184964846,108.1975,108.2457,108.1734,108.2457,5378.0422
2016-06-07 12:40:00,134.62,134.7,134.62,134.7,3893.996755002704,108.2457,108.3101,108.2457,108.3101,3893.9968
2016-06-07 12:45:00,134.72,134.72,134.63,134.64,2443.482963764197,108.3261,108.3261,108.2538,108.2618,2443.483
2016-06-07 12:50:00,134.64,134.65,134.57,134.59,6479.177934018388,108.2618,108.2699,108.2055,108.2216,6479.1779
2016-06-07 12:55:00,134.59,134.69,134.59,134.68,4294.21308815576,108.2216,108.302,108.2216,108.294,4294.2131
2016-06-07 13:00:00,134.68,134.7,134.63,134.63,6289.886425094645,108.294,108.3101,108.2538,108.2538,6289.8864
2016-06-07 13:05:00,134.63,134.68,134.6,134.67,5366.143861546782,108.2538,108.294,108.2297,108.2859,5366.1439
2016-06-07 13:10:00,134.68,134.72,134.67,134.7,9647.3769605192,108.294,108.3261,108.2859,108.3101,9647.377
2016-06-07 13:15:00,134.68,134.7,134.6,134.63,8934.559221200649,108.294,108.3101,108.2297,108.2538,8934.5592
2016-06-07 13:20:00,134.62,134.7,134.6,134.66,8257.43645213629,108.2457,108.3101,108.2297,108.2779,8257.4365
2016-06-07 13:25:00,134.68,134.71,134.63,134.63,7724.175229853975,108.294,108.3181,108.2538,108.2538,7724.1752
2016-06-07 13:30:00,134.63,134.66,134.56,134.63,5974.040021633316,108.2538,108.2779,108.1975,108.2538,5974.04
2016-06-07 13:35:00,134.63,134.66,134.59,134.59,4830.71930773391,108.2538,108.2779,108.2216,108.2216,4830.7193
2016-06-07 13:40:00,134.6,134.61,134.52,134.56,15501.352082206598,108.2297,108.2377,108.1653,108.1975,15501.3521
2016-06-07 13:45:00,134.56,134.59,134.51,134.52,6734.451054624121,108.1975,108.2216,108.1573,108.1653,6734.4511
2016-06-07 13:50:00,134.54,134.55,134.51,134.51,5834.505137912385,108.1814,108.1894,108.1573,108.1573,5834.5051
2016-06-07 13:55:00,134.51,134.58,134.51,134.56,9494.862087614929,108.1573,108.2136,108.1573,108.1975,9494.8621
2016-06-07 14:00:00,134.54,134.68,134.54,134.68,6988.642509464576,108.1814,108.294,108.1814,108.294,6988.6425
2016-06-07 14:05:00,134.68,134.74,134.67,134.73,4849.107625743645,108.294,108.3422,108.2859,108.3342,4849.1076
2016-06-07 14:10:00,134.74,134.74,134.65,134.66,7011.357490535424,108.3422,108.3422,108.2699,108.2779,7011.3575
2016-06-07 14:15:00,134.67,134.72,134.63,134.64,5883.180097349919,108.2859,108.3261,108.2538,108.2618,5883.1801
2016-06-07 14:20:00,134.65,134.76,134.65,134.75,4760.411032990805,108.2699,108.3583,108.2699,108.3503,4760.411
2016-06-07 14:25:00,134.75,134.81,134.75,134.77,4406.706327744727,108.3503,108.3985,108.3503,108.3663,4406.7063
2016-06-07 14:30:00,134.77,134.79,134.76,134.77,7571.660356949702,108.3663,108.3824,108.3583,108.3663,7571.6604
2016-06-07 14:35:00,134.76,134.78,134.68,134.69,13664.683612763656,108.3583,108.3744,108.294,108.302,13664.6836
2016-06-07 14:40:00,134.69,134.7,134.67,134.7,8024.878312601406,108.302,108.3101,108.2859,108.3101,8024.8783
2016-06-07 14:45:00,134.7,134.76,134.68,134.7,15763.115197404002,108.3101,108.3583,108.294,108.3101,15763.1152
2016-06-07 14:50:00,134.69,134.71,134.67,134.7,6166.576527852893,108.302,108.3181,108.2859,108.3101,6166.5765
2016-06-07 14:55:00,134.7,134.7,134.58,134.6,9092.482422931314,108.3101,108.3101,108.2136,108.2297,9092.4824
2016-06-07 15:00:00,134.61,134.73,134.6,134.72,13939.426717144404,108.2377,108.3342,108.2297,108.3261,13939.4267
2016-06-07 15:05:00,134.74,134.74,134.48,134.55,27563.00703082748,108.3422,108.3422,108.1332,108.1894,27563.007
2016-06-07 15:10:00,134.52,134.55,134.51,134.51,8246.619794483504,108.1653,108.1894,108.1573,108.1573,8246.6198
2016-06-07 15:15:00,134.52,134.57,134.49,134.54,11244.997295835588,108.1653,108.2055,108.1412,108.1814,11244.9973
2016-06-07 15:20:00,134.51,134.56,134.42,134.45,10189.291508923743,108.1573,108.1975,108.0849,108.109,10189.2915
2016-06-07 15:25:00,134.46,134.6,134.46,134.51,7400.757166035694,108.1171,108.2297,108.1171,108.1573,7400.7572
2016-06-07 15:30:00,134.52,134.58,134.51,134.56,11158.464034613304,108.1653,108.2136,108.1573,108.1975,11158.464
2016-06-07 15:35:00,134.57,134.57,134.38,134.42,11696.051919956732,108.2055,108.2055,108.0528,108.0849,11696.0519
2016-06-07 15:40:00,134.42,134.43,134.27,134.27,13355.327203893996,108.0849,108.093,107.9643,107.9643,13355.3272
2016-06-07 15:45:00,134.29,134.34,134.22,134.25,16617.63115197404,107.9804,108.0206,107.9241,107.9482,16617.6312
2016-06-07 15:50:00,134.27,134.36,134.25,134.29,20065.98161168199,107.9643,108.0367,107.9482,107.9804,20065.9816
2016-06-07 15:55:00,134.29,134.32,134.21,134.3,54713.89940508383,107.9804,108.0045,107.9161,107.9884,54713.8994
2016-06-08 09:30:00,134.75,134.75,134.06,134.49,12018.388318009736,108.3503,108.3503,107.7954,108.1412,12018.3883
2016-06-08 09:35:00,134.72,134.86,134.55,134.86,3619.2536506219576,108.3261,108.4387,108.1894,108.4387,3619.2537
2016-06-08 09:40:00,134.66,134.98,134.66,134.94,6519.199567333693,108.2779,108.5352,108.2779,108.503,6519.1996
2016-06-08 09:45:00,134.92,134.95,134.63,134.88,24478.09626825311,108.487,108.5111,108.2538,108.4548,24478.0963
2016-06-08 09:50:00,134.82,134.85,134.63,134.67,6868.577609518658,108.4066,108.4307,108.2538,108.2859,6868.5776
2016-06-08 09:55:00,134.63,134.72,134.6,134.65,2499.72958355868,108.2538,108.3261,108.2297,108.2699,2499.7296
2016-06-08 10:00:00,134.71,134.92,134.64,134.82,4312.601406165495,108.3181,108.487,108.2618,108.4066,4312.6014
2016-06-08 10:05:00,134.8,134.87,134.65,134.71,13194.159004867495,108.3905,108.4468,108.2699,108.3181,13194.159
2016-06-08 10:10:00,134.73,134.77,134.45,134.45,7229.853975121687,108.3342,108.3663,108.109,108.109,7229.854
2016-06-08 10:15:00,134.42,134.59,134.34,134.59,4685.776095186588,108.0849,108.2216,108.0206,108.2216,4685.7761
2016-06-08 10:20:00,134.52,134.55,134.39,134.43,4481.341265548946,108.1653,108.1894,108.0608,108.093,4481.3413
2016-06-08 10:25:00,134.43,134.66,134.43,134.66,15936.181719848566,108.093,108.2779,108.093,108.2779,15936.1817
2016-06-08 10:30:00,134.6,134.85,134.51,134.77,8029.20497566252,108.2297,108.4307,108.1573,108.3663,8029.205
2016-06-08 10:35:00,134.79,134.88,134.79,134.81,2920.497566252028,108.3824,108.4548,108.3824,108.3985,2920.4976
2016-06-08 10:40:00,134.86,134.9,134.84,134.86,5968.631692806923,108.4387,108.4709,108.4226,108.4387,5968.6317
2016-06-08 10:45:00,134.84,134.9,134.84,134.89,6707.409410492158,108.4226,108.4709,108.4226,108.4628,6707.4094
2016-06-08 10:50:00,134.92,134.96,134.7,134.7,15948.08004326663,108.487,108.5191,108.3101,108.3101,15948.08
2016-06-08 10:55:00,134.7,134.88,134.7,134.86,11036.235803136831,108.3101,108.4548,108.3101,108.4387,11036.2358
2016-06-08 11:00:00,134.84,134.84,134.72,134.76,5709.031909140075,108.4226,108.4226,108.3261,108.3583,5709.0319
2016-06-08 11:05:00,134.77,134.77,134.62,134.67,7798.810167658194,108.3663,108.3663,108.2457,108.2859,7798.8102
2016-06-08 11:10:00,134.66,134.76,134.63,134.76,3818.280151433207,108.2779,108.3583,108.2538,108.3583,3818.2802
2016-06-08 11:15:00,134.8,134.83,134.76,134.79,4617.63115197404,108.3905,108.4146,108.3583,108.3824,4617.6312
2016-06-08 11:20:00,134.8,134.83,134.76,134.76,7028.66414277988,108.3905,108.4146,108.3583,108.3583,7028.6641
2016-06-08 11:25:00,134.78,134.79,134.74,134.78,7259.058950784208,108.3744,108.3824,108.3422,108.3744,7259.059
2016-06-08 11:30:00,134.86,134.91,134.83,134.87,3386.695511087074,108.4387,108.4789,108.4146,108.4468,3386.6955
2016-06-08 11:35:00,134.86,134.94,134.81,134.94,2920.497566252028,108.4387,108.503,108.3985,108.503,2920.4976
2016-06-08 11:40:00,134.95,134.95,134.9,134.92,7464.575446187128,108.5111,108.5111,108.4709,108.487,7464.5754
2016-06-08 11:45:00,134.94,134.96,134.89,134.95,12480.259599783669,108.503,108.5191,108.4628,108.5111,12480.2596
2016-06-08 11:50:00,134.95,134.95,134.85,134.85,2252.028123309897,108.5111,108.5111,108.4307,108.4307,2252.0281
2016-06-08 11:55:00,134.87,134.91,134.81,134.91,4687.939426717145,108.4468,108.4789,108.3985,108.4789,4687.9394
2016-06-08 12:00:00,134.88,134.95,134.85,134.94,6704.164413196322,108.4548,108.5111,108.4307,108.503,6704.1644
2016-06-08 12:05:00,134.94,134.94,134.89,134.93,2379.6646836127634,108.503,108.503,108.4628,108.495,2379.6647
2016-06-08 12:10:00,134.95,135.05,134.94,135.0,39400.75716603569,108.5111,108.5915,108.503,108.5513,39400.7572
2016-06-08 12:15:00,135.04,135.19,135.04,135.12,5120.605732828556,108.5835,108.7041,108.5835,108.6478,5120.6057
2016-06-08 12:20:00,135.13,135.23,135.13,135.23,3494.862087614927,108.6558,108.7362,108.6558,108.7362,3494.8621
2016-06-08 12:25:00,135.23,135.33,135.23,135.3,2595.997836668469,108.7362,108.8166,108.7362,108.7925,2595.9978
2016-06-08 12:30:00,135.31,135.33,135.26,135.31,6159.004867495944,108.8006,108.8166,108.7603,108.8006,6159.0049
2016-06-08 12:35:00,135.28,135.37,135.27,135.31,8067.063277447269,108.7764,108.8488,108.7684,108.8006,8067.0633
2016-06-08 12:40:00,135.31,135.37,135.27,135.34,7521.90373174689,108.8006,108.8488,108.7684,108.8247,7521.9037
2016-06-08 12:45:00,135.3,135.35,135.19,135.2,7230.935640886965,108.7925,108.8327,108.7041,108.7121,7230.9356
2016-06-08 12:50:00,135.19,135.34,135.17,135.33,3244.9972958355866,108.7041,108.8247,108.688,108.8166,3244.9973
2016-06-08 12:55:00,135.29,135.33,135.25,135.32,3308.81557598702,108.7845,108.8166,108.7523,108.8086,3308.8156
2016-06-08 13:00:00,135.28,135.33,135.25,135.33,1514.3320713899404,108.7764,108.8166,108.7523,108.8166,1514.3321
2016-06-08 13:05:00,135.33,135.37,135.28,135.28,3799.891833423472,108.8166,108.8488,108.7764,108.7764,3799.8918
2016-06-08 13:10:00,135.28,135.36,135.22,135.31,2352.6230394808003,108.7764,108.8408,108.7282,108.8006,2352.623
2016-06-08 13:15:00,135.36,135.36,135.28,135.31,3485.12709572742,108.8408,108.8408,108.7764,108.8006,3485.1271
2016-06-08 13:20:00,135.35,135.36,135.26,135.27,2364.521362898864,108.8327,108.8408,108.7603,108.7684,2364.5214
2016-06-08 13:25:00,135.32,135.35,135.27,135.27,3167.1173607355327,108.8086,108.8327,108.7684,108.7684,3167.1174
2016-06-08 13:30:00,135.28,135.32,135.25,135.27,2836.1276365603026,108.7764,108.8086,108.7523,108.7684,2836.1276
2016-06-08 13:35:00,135.27,135.36,135.27,135.34,2163.3315305570577,108.7684,108.8408,108.7684,108.8247,2163.3315
2016-06-08 13:40:00,135.36,135.44,135.33,135.44,8149.269875608436,108.8408,108.9051,108.8166,108.9051,8149.2699
2016-06-08 13:45:00,135.43,135.44,135.43,135.43,19566.25202812331,108.897,108.9051,108.897,108.897,19566.252
2016-06-08 13:50:00,135.44,135.5,135.43,135.47,33299.08058409951,108.9051,108.9533,108.897,108.9292,33299.0806
2016-06-08 13:55:00,135.45,135.5,135.45,135.49,3845.3217955651694,108.9131,108.9533,108.9131,108.9453,3845.3218
2016-06-08 14:00:00,135.52,135.57,135.46,135.56,8867.49594375338,108.9694,109.0096,108.9212,109.0016,8867.4959
2016-06-08 14:05:00,135.59,135.61,135.55,135.61,5568.415359653867,109.0257,109.0418,108.9935,109.0418,5568.4154
2016-06-08 14:10:00,135.62,135.76,135.61,135.76,3015.684153596538,109.0498,109.1624,109.0418,109.1624,3015.6842
2016-06-08 14:15:00,135.74,135.81,135.74,135.75,2381.8280151433205,109.1463,109.2026,109.1463,109.1544,2381.828
2016-06-08 14:20:00,135.75,135.76,135.71,135.76,4729.042725797728,109.1544,109.1624,109.1222,109.1624,4729.0427
2016-06-08 14:25:00,135.77,135.83,135.76,135.83,3525.148729042726,109.1704,109.2187,109.1624,109.2187,3525.1487
2016-06-08 14:30:00,135.83,135.87,135.78,135.87,4692.266089778258,109.2187,109.2508,109.1785,109.2508,4692.2661
2016-06-08 14:35:00,135.88,135.99,135.81,135.99,8718.226068144942,109.2589,109.3473,109.2026,109.3473,8718.2261
2016-06-08 14:40:00,135.99,136.0,135.93,135.95,3619.2536506219576,109.3473,109.3554,109.2991,109.3152,3619.2537
2016-06-08 14:45:00,135.95,135.98,135.9,135.9,1472.1471065440778,109.3152,109.3393,109.275,109.275,1472.1471
2016-06-08 14:50:00,135.9,135.97,135.86,135.95,6669.551108707409,109.275,109.3312,109.2428,109.3152,6669.5511
2016-06-08 14:55:00,136.02,136.08,136.02,136.08,3893.996755002704,109.3715,109.4197,109.3715,109.4197,3893.9968
2016-06-08 15:00:00,136.08,136.09,135.88,135.99,9036.235803136831,109.4197,109.4277,109.2589,109.3473,9036.2358
2016-06-08 15:05:00,135.98,136.0,135.91,135.96,5624.66197944835,109.3393,109.3554,109.283,109.3232,5624.662
2016-06-08 15:10:00,135.97,135.97,135.83,135.91,8515.954570037859,109.3312,109.3312,109.2187,109.283,8515.9546
2016-06-08 15:15:00,135.93,135.94,135.86,135.9,12376.419686316927,109.2991,109.3071,109.2428,109.275,12376.4197
2016-06-08 15:20:00,135.89,135.94,135.85,135.92,8155.759870200108,109.2669,109.3071,109.2348,109.291,8155.7599
2016-06-08 15:25:00,135.9,135.93,135.88,135.88,9821.525148729042,109.275,109.2991,109.2589,109.2589,9821.5251
2016-06-08 15:30:00,135.9,135.91,135.79,135.82,16419.68631692807,109.275,109.283,109.1865,109.2106,16419.6863
2016-06-08 15:35:00,135.82,135.85,135.74,135.74,11105.462412114655,109.2106,109.2348,109.1463,109.1463,11105.4624
2016-06-08 15:40:00,135.74,135.79,135.73,135.78,9800.97349918875,109.1463,109.1865,109.1383,109.1785,9800.9735
2016-06-08 15:45:00,135.79,135.82,135.74,135.76,12459.707950243375,109.1865,109.2106,109.1463,109.1624,12459.708
2016-06-08 15:50:00,135.76,135.91,135.75,135.8,50658.73445105463,109.1624,109.283,109.1544,109.1946,50658.7345
2016-06-08 15:55:00,135.81,135.84,135.75,135.79,43777.17685235262,109.2026,109.2267,109.1544,109.1865,43777.1769
2016-06-09 09:30:00,134.86,135.13,134.14,134.86,14128.718226068144,108.4387,108.6558,107.8598,108.4387,14128.7182
2016-06-09 09:35:00,134.76,135.32,134.76,135.32,3266.6306111411573,108.3583,108.8086,108.3583,108.8086,3266.6306
2016-06-09 09:40:00,135.36,135.5,135.13,135.5,11681.990265008111,108.8408,108.9533,108.6558,108.9533,11681.9903
2016-06-09 09:45:00,135.49,135.52,135.06,135.37,6987.560843699297,108.9453,108.9694,108.5995,108.8488,6987.5608
2016-06-09 09:50:00,135.33,135.44,135.32,135.42,1622.4986479177933,108.8166,108.9051,108.8086,108.889,1622.4986
2016-06-09 09:55:00,135.51,135.55,135.38,135.55,4499.72958355868,108.9614,108.9935,108.8568,108.9935,4499.7296
2016-06-09 10:00:00,135.41,135.55,135.36,135.47,4600.324499729583,108.881,108.9935,108.8408,108.9292,4600.3245
2016-06-09 10:05:00,135.48,135.48,135.25,135.4,9189.83234180638,108.9372,108.9372,108.7523,108.8729,9189.8323
2016-06-09 10:10:00,135.39,135.46,135.34,135.44,8770.146024878311,108.8649,108.9212,108.8247,108.9051,8770.146
2016-06-09 10:15:00,135.44,135.53,135.4,135.47,4218.496484586262,108.9051,108.9775,108.8729,108.9292,4218.4965
2016-06-09 10:20:00,135.49,135.69,135.48,135.69,6165.494862087615,108.9453,109.1061,108.9372,109.1061,6165.4949
2016-06-09 10:25:00,135.63,135.63,135.44,135.47,13346.673877771767,109.0579,109.0579,108.9051,108.9292,13346.6739
2016-06-09 10:30:00,135.49,135.55,135.4,135.41,12206.598161168198,108.9453,108.9935,108.8729,108.881,12206.5982
2016-06-09 10:35:00,135.41,135.5,135.41,135.45,6988.642509464576,108.881,108.9533,108.881,108.9131,6988.6425
2016-06-09 10:40:00,135.43,135.53,135.37,135.52,9899.405083829097,108.897,108.9775,108.8488,108.9694,9899.4051
2016-06-09 10:45:00,135.53,135.55,135.49,135.49,5628.988642509465,108.9775,108.9935,108.9453,108.9453,5628.9886
2016-06-09 10:50:00,135.52,135.59,135.45,135.52,6383.991346673877,108.9694,109.0257,108.9131,108.9694,6383.9913
2016-06-09 10:55:00,135.53,135.53,135.48,135.5,6820.984315846404,108.9775,108.9775,108.9372,108.9533,6820.9843
2016-06-09 11:00:00,135.51,135.58,135.47,135.58,10977.82585181179,108.9614,109.0177,108.9292,109.0177,10977.8259
2016-06-09 11:05:00,135.55,135.59,135.48,135.49,6448.89129259059,108.9935,109.0257,108.9372,108.9453,6448.8913
2016-06-09 11:10:00,135.5,135.51,135.36,135.36,3672.2552731206056,108.9533,108.9614,108.8408,108.8408,3672.2553
2016-06-09 11:15:00,135.37,135.41,135.3,135.33,11110.870740941047,108.8488,108.881,108.7925,108.8166,11110.8707
2016-06-09 11:20:00,135.31,135.39,135.29,135.35,10613.304488912923,108.8006,108.8649,108.7845,108.8327,10613.3045
2016-06-09 11:25:00,135.34,135.37,135.27,135.33,13624.66197944835,108.8247,108.8488,108.7684,108.8166,13624.662
2016-06-09 11:30:00,135.32,135.39,135.26,135.36,5978.366684694429,108.8086,108.8649,108.7603,108.8408,5978.3667
2016-06-09 11:35:00,135.34,135.47,135.33,135.34,4773.391022174148,108.8247,108.9292,108.8166,108.8247,4773.391
2016-06-09 11:40:00,135.31,135.38,135.27,135.35,5978.366684694429,108.8006,108.8568,108.7684,108.8327,5978.3667
2016-06-09 11:45:00,135.32,135.37,135.23,135.25,10505.137912385071,108.8086,108.8488,108.7362,108.7523,10505.1379
2016-06-09 11:50:00,135.24,135.29,135.14,135.28,12947.539210383991,108.7443,108.7845,108.6639,108.7764,12947.5392
2016-06-09 11:55:00,135.24,135.27,135.17,135.23,12732.287723093565,108.7443,108.7684,108.688,108.7362,12732.2877
2016-06-09 12:00:00,135.23,135.3,135.15,135.25,17422.390481341266,108.7362,108.7925,108.6719,108.7523,17422.3905
2016-06-09 12:05:00,135.22,135.25,135.1,135.22,3727.42022714981,108.7282,108.7523,108.6317,108.7282,3727.4202
2016-06-09 12:10:00,135.18,135.25,135.14,135.14,2486.749594375338,108.696,108.7523,108.6639,108.6639,2486.7496
2016-06-09 12:15:00,135.17,135.25,135.16,135.16,2638.182801514332,108.688,108.7523,108.6799,108.6799,2638.1828
2016-06-09 12:20:00,135.12,135.13,135.11,135.12,2510.5462412114657,108.6478,108.6558,108.6397,108.6478,2510.5462
2016-06-09 12:25:00,135.13,135.22,135.13,135.22,1839.9134667387773,108.6558,108.7282,108.6558,108.7282,1839.9135
2016-06-09 12:30:00,135.24,135.39,135.24,135.39,11362.898864250948,108.7443,108.8649,108.7443,108.8649,11362.8989
2016-06-09 12:35:00,135.4,135.5,135.38,135.49,1616.0086533261222,108.8729,108.9533,108.8568,108.9453,1616.0087
2016-06-09 12:40:00,135.45,135.45,135.37,135.42,1838.8318009734992,108.9131,108.9131,108.8488,108.889,1838.8318
2016-06-09 12:45:00,135.49,135.49,135.33,135.37,4434.8296376419685,108.9453,108.9453,108.8166,108.8488,4434.8296
2016-06-09 12:50:00,135.4,135.44,135.4,135.44,1189.8323418063817,108.8729,108.9051,108.8729,108.9051,1189.8323
2016-06-09 12:55:00,135.45,135.47,135.4,135.4,1388.8588426176311,108.9131,108.9292,108.8729,108.8729,1388.8588
2016-06-09 13:00:00,135.42,135.49,135.42,135.49,2055.164954029205,108.889,108.9453,108.889,108.9453,2055.165
2016-06-09 13:05:00,135.48,135.49,135.44,135.48,5732.828555976204,108.9372,108.9453,108.9051,108.9372,5732.8286
2016-06-09 13:10:00,135.49,135.56,135.47,135.49,4363.4396971335855,108.9453,109.0016,108.9292,108.9453,4363.4397
2016-06-09 13:15:00,135.52,135.61,135.49,135.59,1840.9951325040563,108.9694,109.0418,108.9453,109.0257,1840.9951
2016-06-09 13:20:00,135.61,135.64,135.55,135.57,865.3326122228232,109.0418,109.0659,108.9935,109.0096,865.3326
2016-06-09 13:25:00,135.59,135.67,135.53,135.55,4245.538128718226,109.0257,109.09,108.9775,108.9935,4245.5381
2016-06-09 13:30:00,135.56,135.59,135.54,135.55,4038.939967550026,109.0016,109.0257,108.9855,108.9935,4038.94
2016-06-09 13:35:00,135.55,135.57,135.5,135.52,4989.724175229854,108.9935,109.0096,108.9533,108.9694,4989.7242
2016-06-09 13:40:00,135.52,135.58,135.51,135.57,3905.895078420768,108.9694,109.0177,108.9614,109.0096,3905.8951
2016-06-09 13:45:00,135.55,135.58,135.52,135.56,3677.6636019469984,108.9935,109.0177,108.9694,109.0016,3677.6636
2016-06-09 13:50:00,135.57,135.57,135.5,135.55,5234.180638182801,109.0096,109.0096,108.9533,108.9935,5234.1806
2016-06-09 13:55:00,135.56,135.64,135.54,135.61,5936.181719848567,109.0016,109.0659,108.9855,109.0418,5936.1817
2016-06-09 14:00:00,135.6,135.6,135.49,135.56,5439.6971335857215,109.0337,109.0337,108.9453,109.0016,5439.6971
2016-06-09 14:05:00,135.55,135.61,135.49,135.58,4981.070849107626,108.9935,109.0418,108.9453,109.0177,4981.0708
2016-06-09 14:10:00,135.56,135.72,135.56,135.69,2920.497566252028,109.0016,109.1302,109.0016,109.1061,2920.4976
2016-06-09 14:15:00,135.7,135.7,135.6,135.64,4434.8296376419685,109.1141,109.1141,109.0337,109.0659,4434.8296
2016-06-09 14:20:00,135.61,135.69,135.6,135.66,3182.260681449432,109.0418,109.1061,109.0337,109.082,3182.2607
2016-06-09 14:25:00,135.66,135.74,135.62,135.67,4787.452677122769,109.082,109.1463,109.0498,109.09,4787.4527
2016-06-09 14:30:00,135.64,135.69,135.62,135.69,2130.881557598702,109.0659,109.1061,109.0498,109.1061,2130.8816
2016-06-09 14:35:00,135.67,135.73,135.67,135.72,3463.4937804218494,109.09,109.1383,109.09,109.1302,3463.4938
2016-06-09 14:40:00,135.71,135.71,135.62,135.68,4133.044889129259,109.1222,109.1222,109.0498,109.0981,4133.0449
2016-06-09 14:45:00,135.73,135.76,135.68,135.68,5130.340724716062,109.1383,109.1624,109.0981,109.0981,5130.3407
2016-06-09 14:50:00,135.62,135.69,135.61,135.61,2021.6333153055705,109.0498,109.1061,109.0418,109.0418,2021.6333
2016-06-09 14:55:00,135.65,135.72,135.64,135.69,2948.62087614927,109.0739,109.1302,109.0659,109.1061,2948.6209
2016-06-09 15:00:00,135.71,135.73,135.66,135.71,3498.1070849107623,109.1222,109.1383,109.082,109.1222,3498.1071
2016-06-09 15:05:00,135.71,135.74,135.62,135.65,3571.6603569497024,109.1222,109.1463,109.0498,109.0739,3571.6604
2016-06-09 15:10:00,135.64,135.64,135.49,135.5,3257.9772850189293,109.0659,109.0659,108.9453,108.9533,3257.9773
2016-06-09 15:15:00,135.51,135.52,135.45,135.51,5032.990805840995,108.9614,108.9694,108.9131,108.9614,5032.9908
2016-06-09 15:20:00,135.49,135.5,135.44,135.5,3848.566792861006,108.9453,108.9533,108.9051,108.9533,3848.5668
2016-06-09 15:25:00,135.5,135.56,135.5,135.53,3461.3304488912927,108.9533,109.0016,108.9533,108.9775,3461.3304
2016-06-09 15:30:00,135.52,135.61,135.48,135.58,4290.968090859924,108.9694,109.0418,108.9372,109.0177,4290.9681
2016-06-09 15:35:00,135.58,135.61,135.49,135.51,7198.4856679286095,109.0177,109.0418,108.9453,108.9614,7198.4857
2016-06-09 15:40:00,135.53,135.61,135.5,135.53,5137.912385073012,108.9775,109.0418,108.9533,108.9775,5137.9124
2016-06-09 15:45:00,135.53,135.61,135.49,135.58,9578.150351541371,108.9775,109.0418,108.9453,109.0177,9578.1504
2016-06-09 15:50:00,135.59,135.63,135.51,135.54,18100.594916170903,109.0257,109.0579,108.9614,108.9855,18100.5949
2016-06-09 15:55:00,135.55,135.6,135.52,135.54,32631.69280692266,108.9935,109.0337,108.9694,108.9855,32631.6928
2016-06-10 09:30:00,134.54,134.98,134.11,134.63,17425.6354786371,108.1814,108.5352,107.8357,108.2538,17425.6355
2016-06-10 09:35:00,134.63,134.87,134.63,134.83,13710.113574905354,108.2538,108.4468,108.2538,108.4146,13710.1136
2016-06-10 09:40:00,134.82,134.82,134.55,134.72,19274.202271498107,108.4066,108.4066,108.1894,108.3261,19274.2023
2016-06-10 09:45:00,134.69,134.9,134.69,134.81,7718.766901027582,108.302,108.4709,108.302,108.3985,7718.7669
2016-06-10 09:50:00,134.85,135.02,134.76,134.95,14956.19253650622,108.4307,108.5674,108.3583,108.5111,14956.1925
2016-06-10 09:55:00,134.94,135.05,134.8,134.8,4759.329367225527,108.503,108.5915,108.3905,108.3905,4759.3294
2016-06-10 10:00:00,134.75,134.84,134.63,134.79,4235.803136830719,108.3503,108.4226,108.2538,108.3824,4235.8031
2016-06-10 10:05:00,134.8,134.85,134.75,134.85,3828.015143320714,108.3905,108.4307,108.3503,108.4307,3828.0151
2016-06-10 10:10:00,134.84,134.95,134.84,134.9,5369.388858842617,108.4226,108.5111,108.4226,108.4709,5369.3889
2016-06-10 10:15:00,134.87,134.87,134.75,134.85,6429.421308815576,108.4468,108.4468,108.3503,108.4307,6429.4213
2016-06-10 10:20:00,134.84,134.87,134.78,134.87,5678.7452677122765,108.4226,108.4468,108.3744,108.4468,5678.7453
2016-06-10 10:25:00,134.89,135.01,134.88,134.92,13371.552190373175,108.4628,108.5593,108.4548,108.487,13371.5522
2016-06-10 10:30:00,134.9,135.24,134.9,135.19,4921.579232017307,108.4709,108.7443,108.4709,108.7041,4921.5792
2016-06-10 10:35:00,135.15,135.16,135.05,135.16,4740.941049215792,108.6719,108.6799,108.5915,108.6799,4740.941
2016-06-10 10:40:00,135.17,135.26,135.17,135.2,14060.573282855596,108.688,108.7603,108.688,108.7121,14060.5733
2016-06-10 10:45:00,135.18,135.2,135.06,135.08,7408.328826392644,108.696,108.7121,108.5995,108.6156,7408.3288
2016-06-10 10:50:00,135.15,135.22,135.12,135.22,6024.878312601406,108.6719,108.7282,108.6478,108.7282,6024.8783
2016-06-10 10:55:00,135.22,135.28,135.17,135.18,5641.968631692806,108.7282,108.7764,108.688,108.696,5641.9686
2016-06-10 11:00:00,135.2,135.3,135.2,135.3,3833.4234721471066,108.7121,108.7925,108.7121,108.7925,3833.4235
2016-06-10 11:05:00,135.28,135.36,135.25,135.36,2272.5797728501893,108.7764,108.8408,108.7523,108.8408,2272.5798
2016-06-10 11:10:00,135.4,135.4,135.35,135.35,1901.5684153596533,108.8729,108.8729,108.8327,108.8327,1901.5684
2016-06-10 11:15:00,135.35,135.4,135.25,135.3,4303.948080043267,108.8327,108.8729,108.7523,108.7925,4303.9481
2016-06-10 11:20:00,135.3,135.34,135.26,135.34,3834.5051379123847,108.7925,108.8247,108.7603,108.8247,3834.5051
2016-06-10 11:25:00,135.29,135.29,135.18,135.2,3719.8485667928608,108.7845,108.7845,108.696,108.7121,3719.8486
2016-06-10 11:30:00,135.22,135.26,135.19,135.19,5083.829096809086,108.7282,108.7603,108.7041,108.7041,5083.8291
2016-06-10 11:35:00,135.16,135.19,135.13,135.18,4703.082747431044,108.6799,108.7041,108.6558,108.696,4703.0827
2016-06-10 11:40:00,135.16,135.22,135.14,135.15,5408.328826392644,108.6799,108.7282,108.6639,108.6719,5408.3288
2016-06-10 11:45:00,135.15,135.15,135.12,135.12,432.6663061114116,108.6719,108.6719,108.6478,108.6478,432.6663
2016-06-10 11:50:00,135.13,135.21,135.12,135.21,3519.740400216333,108.6558,108.7201,108.6478,108.7201,3519.7404
2016-06-10 11:55:00,135.16,135.17,135.14,135.14,1633.3153055705786,108.6799,108.688,108.6639,108.6639,1633.3153
2016-06-10 12:00:00,135.2,135.3,135.17,135.3,6161.168199026501,108.7121,108.7925,108.688,108.7925,6161.1682
2016-06-10 12:05:00,135.25,135.28,135.2,135.26,3327.2038939967547,108.7523,108.7764,108.7121,108.7603,3327.2039
2016-06-10 12:10:00,135.24,135.31,135.21,135.27,4725.797728501892,108.7443,108.8006,108.7201,108.7684,4725.7977
2016-06-10 12:15:00,135.24,135.33,135.24,135.33,3136.830719307734,108.7443,108.8166,108.7443,108.8166,3136.8307
2016-06-10 12:20:00,135.3,135.32,135.25,135.29,5188.750676041103,108.7925,108.8086,108.7523,108.7845,5188.7507
2016-06-10 12:25:00,135.27,135.3,135.25,135.27,4348.296376419687,108.7684,108.7925,108.7523,108.7684,4348.2964
2016-06-10 12:30:00,135.27,135.28,135.18,135.25,5242.833964305029,108.7684,108.7764,108.696,108.7523,5242.834
2016-06-10 12:35:00,135.27,135.33,135.25,135.32,3785.830178474851,108.7684,108.8166,108.7523,108.8086,3785.8302
2016-06-10 12:40:00,135.36,135.38,135.34,135.35,4051.9199567333694,108.8408,108.8568,108.8247,108.8327,4051.92
2016-06-10 12:45:00,135.35,135.41,135.34,135.34,4824.229313142239,108.8327,108.881,108.8247,108.8247,4824.2293
2016-06-10 12:50:00,135.34,135.34,135.28,135.31,1872.3634396971336,108.8247,108.8247,108.7764,108.8006,1872.3634
2016-06-10 12:55:00,135.34,135.35,135.27,135.27,4691.184424012979,108.8247,108.8327,108.7684,108.7684,4691.1844
2016-06-10 13:00:00,135.3,135.34,135.26,135.31,4801.51433207139,108.7925,108.8247,108.7603,108.8006,4801.5143
2016-06-10 13:05:00,135.3,135.32,135.27,135.32,1730.6652244456463,108.7925,108.8086,108.7684,108.8086,1730.6652
2016-06-10 13:10:00,135.34,135.43,135.34,135.39,4134.126554894538,108.8247,108.897,108.8247,108.8649,4134.1266
2016-06-10 13:15:00,135.38,135.43,135.3,135.31,6990.805840995133,108.8568,108.897,108.7925,108.8006,6990.8058
2016-06-10 13:20:00,135.32,135.43,135.3,135.43,4110.32990805841,108.8086,108.897,108.7925,108.897,4110.3299
2016-06-10 13:25:00,135.44,135.44,135.32,135.32,2625.2028123309897,108.9051,108.9051,108.8086,108.8086,2625.2028
2016-06-10 13:30:00,135.32,135.34,135.28,135.32,4175.229853975122,108.8086,108.8247,108.7764,108.8086,4175.2299
2016-06-10 13:35:00,135.29,135.4,135.29,135.37,5838.831800973499,108.7845,108.8729,108.7845,108.8488,5838.8318
2016-06-10 13:40:00,135.38,135.38,135.27,135.31,6458.626284478096,108.8568,108.8568,108.7684,108.8006,6458.6263
2016-06-10 13:45:00,135.31,135.31,135.23,135.25,12958.355868036777,108.8006,108.8006,108.7362,108.7523,12958.3559
2016-06-10 13:50:00,135.27,135.32,135.23,135.25,15130.340724716065,108.7684,108.8086,108.7362,108.7523,15130.3407
2016-06-10 13:55:00,135.26,135.33,135.26,135.31,12550.56787452677,108.7603,108.8166,108.7603,108.8006,12550.5679
2016-06-10 14:00:00,135.31,135.33,135.15,135.15,15280.692266089778,108.8006,108.8166,108.6719,108.6719,15280.6923
2016-06-10 14:05:00,135.1,135.11,135.01,135.01,10833.964305029744,108.6317,108.6397,108.5593,108.5593,10833.9643
2016-06-10 14:10:00,135.01,135.03,134.96,134.96,12922.660897782584,108.5593,108.5754,108.5191,108.5191,12922.6609
2016-06-10 14:15:00,134.9,134.92,134.8,134.81,6467.279610600324,108.4709,108.487,108.3905,108.3985,6467.2796
2016-06-10 14:20:00,134.8,134.87,134.8,134.86,3792.3201730665214,108.3905,108.4468,108.3905,108.4387,3792.3202
2016-06-10 14:25:00,134.87,134.89,134.83,134.87,4878.312601406165,108.4468,108.4628,108.4146,108.4468,4878.3126
2016-06-10 14:30:00,134.87,134.87,134.78,134.81,7003.7858301784745,108.4468,108.4468,108.3744,108.3985,7003.7858
2016-06-10 14:35:00,134.79,134.9,134.79,134.88,5451.595457003786,108.3824,108.4709,108.3824,108.4548,5451.5955
2016-06-10 14:40:00,134.88,134.96,134.88,134.94,9025.419145484046,108.4548,108.5191,108.4548,108.503,9025.4191
2016-06-10 14:45:00,134.96,135.0,134.88,134.92,7653.866955110871,108.5191,108.5513,108.4548,108.487,7653.867
2016-06-10 14:50:00,134.88,134.94,134.88,134.92,6398.053001622498,108.4548,108.503,108.4548,108.487,6398.053
2016-06-10 14:55:00,134.91,134.95,134.9,134.92,5577.068685776095,108.4789,108.5111,108.4709,108.487,5577.0687
2016-06-10 15:00:00,134.95,134.95,134.84,134.85,13070.849107625743,108.5111,108.5111,108.4226,108.4307,13070.8491
2016-06-10 15:05:00,134.86,134.91,134.86,134.91,4409.951325040563,108.4387,108.4789,108.4387,108.4789,4409.9513
2016-06-10 15:10:00,134.94,135.0,134.93,134.94,6258.518117901568,108.503,108.5513,108.495,108.503,6258.5181
2016-06-10 15:15:00,134.95,135.12,134.94,135.07,5776.095186587344,108.5111,108.6478,108.503,108.6076,5776.0952
2016-06-10 15:20:00,135.1,135.28,135.09,135.28,8950.784207679826,108.6317,108.7764,108.6237,108.7764,8950.7842
2016-06-10 15:25:00,135.27,135.3,135.22,135.23,13812.871822606814,108.7684,108.7925,108.7282,108.7362,13812.8718
2016-06-10 15:30:00,135.26,135.37,135.24,135.37,8769.064359113034,108.7603,108.8488,108.7443,108.8488,8769.0644
2016-06-10 15:35:00,135.33,135.37,135.23,135.33,9302.32558139535,108.8166,108.8488,108.7362,108.8166,9302.3256
2016-06-10 15:40:00,135.35,135.35,135.27,135.27,6832.882639264467,108.8327,108.8327,108.7684,108.7684,6832.8826
2016-06-10 15:45:00,135.27,135.52,135.26,135.51,13930.773391022174,108.7684,108.9694,108.7603,108.9614,13930.7734
2016-06-10 15:50:00,135.49,135.49,135.37,135.38,10975.662520281232,108.9453,108.9453,108.8488,108.8568,10975.6625
2016-06-10 15:55:00,135.37,135.38,135.31,135.36,44189.29150892374,108.8488,108.8568,108.8006,108.8408,44189.2915
2016-06-13 09:30:00,134.91,135.31,134.88,134.88,11848.566792861006,108.4789,108.8006,108.4548,108.4548,11848.5668
2016-06-13 09:35:00,134.85,135.14,134.81,134.88,6557.057869118442,108.4307,108.6639,108.3985,108.4548,6557.0579
2016-06-13 09:40:00,134.87,135.26,134.86,134.86,3028.664142779881,108.4468,108.7603,108.4387,108.4387,3028.6641
2016-06-13 09:45:00,134.88,135.17,134.88,135.07,4565.71119524067,108.4548,108.688,108.4548,108.6076,4565.7112
2016-06-13 09:50:00,135.14,135.16,134.87,134.88,6762.574364521362,108.6639,108.6799,108.4468,108.4548,6762.5744
2016-06-13 09:55:00,134.87,134.87,134.7,134.7,4434.8296376419685,108.4468,108.4468,108.3101,108.3101,4434.8296
2016-06-13 10:00:00,134.69,134.78,134.54,134.54,8345.05137912385,108.302,108.3744,108.1814,108.1814,8345.0514
2016-06-13 10:05:00,134.57,134.59,134.39,134.39,4022.714981070849,108.2055,108.2216,108.0608,108.0608,4022.715
2016-06-13 10:10:00,134.36,134.43,134.3,134.3,15766.360194699835,108.0367,108.093,107.9884,107.9884,15766.3602
2016-06-13 10:15:00,134.34,134.5,134.3,134.34,10606.814494321254,108.0206,108.1492,107.9884,108.0206,10606.8145
2016-06-13 10:20:00,134.37,134.73,134.35,134.55,5754.461871281774,108.0447,108.3342,108.0286,108.1894,5754.4619
2016-06-13 10:25:00,134.63,134.82,134.56,134.8,4979.989183342347,108.2538,108.4066,108.1975,108.3905,4979.9892
2016-06-13 10:30:00,134.84,135.0,134.83,134.98,7508.923742563547,108.4226,108.5513,108.4146,108.5352,7508.9237
2016-06-13 10:35:00,135.0,135.09,134.89,134.93,4651.162790697675,108.5513,108.6237,108.4628,108.495,4651.1628
2016-06-13 10:40:00,134.85,135.01,134.8,134.99,4523.526230394808,108.4307,108.5593,108.3905,108.5432,4523.5262
2016-06-13 10:45:00,135.0,135.1,135.0,135.0,8912.925905895077,108.5513,108.6317,108.5513,108.5513,8912.9259
2016-06-13 10:50:00,134.99,135.01,134.87,134.88,6791.779340183883,108.5432,108.5593,108.4468,108.4548,6791.7793
2016-06-13 10:55:00,134.91,134.96,134.77,134.8,6942.130881557599,108.4789,108.5191,108.3663,108.3905,6942.1309
2016-06-13 11:00:00,134.76,134.82,134.56,134.56,7825.851811790157,108.3583,108.4066,108.1975,108.1975,7825.8518
2016-06-13 11:05:00,134.6,134.6,134.43,134.46,11036.235803136831,108.2297,108.2297,108.093,108.1171,11036.2358
2016-06-13 11:10:00,134.43,134.54,134.28,134.37,10778.79935100054,108.093,108.1814,107.9723,108.0447,10778.7994
2016-06-13 11:15:00,134.39,134.39,134.32,134.36,2968.0908599242834,108.0608,108.0608,108.0045,108.0367,2968.0909
2016-06-13 11:20:00,134.34,134.48,134.27,134.48,3981.611681990265,108.0206,108.1332,107.9643,108.1332,3981.6117
2016-06-13 11:25:00,134.46,134.48,134.39,134.4,7921.038399134667,108.1171,108.1332,108.0608,108.0688,7921.0384
2016-06-13 11:30:00,134.39,134.43,134.16,134.2,12583.017847485127,108.0608,108.093,107.8759,107.908,12583.0178
2016-06-13 11:35:00,134.19,134.26,134.12,134.16,4759.329367225527,107.9,107.9563,107.8437,107.8759,4759.3294
2016-06-13 11:40:00,134.21,134.25,134.18,134.19,2487.8312601406165,107.9161,107.9482,107.8919,107.9,2487.8313
2016-06-13 11:45:00,134.16,134.17,134.09,134.12,4434.8296376419685,107.8759,107.8839,107.8196,107.8437,4434.8296
2016-06-13 11:50:00,134.1,134.12,133.99,134.0,7982.693347755543,107.8276,107.8437,107.7392,107.7472,7982.6933
2016-06-13 11:55:00,134.01,134.05,133.95,134.01,5378.042184964846,107.7552,107.7874,107.707,107.7552,5378.0422
2016-06-13 12:00:00,134.01,134.14,133.98,134.01,6547.322877230936,107.7552,107.8598,107.7311,107.7552,6547.3229
2016-06-13 12:05:00,133.97,134.1,133.96,134.03,4308.274743104381,107.7231,107.8276,107.715,107.7713,4308.2747
2016-06-13 12:10:00,134.06,134.18,134.06,134.13,4209.843158464035,107.7954,107.8919,107.7954,107.8517,4209.8432
2016-06-13 12:15:00,134.14,134.23,134.14,134.19,1878.8534342888047,107.8598,107.9321,107.8598,107.9,1878.8534
2016-06-13 12:20:00,134.14,134.39,134.14,134.26,7058.95078420768,107.8598,108.0608,107.8598,107.9563,7058.9508
2016-06-13 12:25:00,134.25,134.27,134.14,134.21,7580.31368307193,107.9482,107.9643,107.8598,107.9161,7580.3137
2016-06-13 12:30:00,134.21,134.24,134.1,134.15,6805.840995132504,107.9161,107.9402,107.8276,107.8678,6805.841
2016-06-13 12:35:00,134.02,134.16,134.02,134.11,7503.515413737155,107.7633,107.8759,107.7633,107.8357,7503.5154
2016-06-13 12:40:00,134.11,134.2,134.06,134.14,11834.505137912383,107.8357,107.908,107.7954,107.8598,11834.5051
2016-06-13 12:45:00,134.14,134.25,134.09,134.2,10642.509464575443,107.8598,107.9482,107.8196,107.908,10642.5095
2016-06-13 12:50:00,134.21,134.34,134.21,134.34,3406.165494862088,107.9161,108.0206,107.9161,108.0206,3406.1655
2016-06-13 12:55:00,134.34,134.43,134.27,134.27,7425.635478637101,108.0206,108.093,107.9643,107.9643,7425.6355
2016-06-13 13:00:00,134.26,134.3,134.25,134.27,1730.6652244456463,107.9563,107.9884,107.9482,107.9643,1730.6652
2016-06-13 13:05:00,134.24,134.27,134.19,134.23,1793.401838831801,107.9402,107.9643,107.9,107.9321,1793.4018
2016-06-13 13:10:00,134.24,134.3,134.18,134.29,2920.497566252028,107.9402,107.9884,107.8919,107.9804,2920.4976
2016-06-13 13:15:00,134.27,134.28,134.15,134.21,7448.35045970795,107.9643,107.9723,107.8678,107.9161,7448.3505
2016-06-13 13:20:00,134.21,134.26,134.15,134.26,4110.32990805841,107.9161,107.9563,107.8678,107.9563,4110.3299
2016-06-13 13:25:00,134.24,134.26,134.11,134.14,9928.610059491615,107.9402,107.9563,107.8357,107.8598,9928.6101
2016-06-13 13:30:00,134.13,134.18,134.09,134.18,3353.16387236344,107.8517,107.8919,107.8196,107.8919,3353.1639
2016-06-13 13:35:00,134.19,134.19,134.09,134.12,7652.785289345592,107.9,107.9,107.8196,107.8437,7652.7853
2016-06-13 13:40:00,134.09,134.16,134.04,134.16,2922.660897782585,107.8196,107.8759,107.7794,107.8759,2922.6609
2016-06-13 13:45:00,134.14,134.14,134.05,134.07,2254.1914548404543,107.8598,107.8598,107.7874,107.8035,2254.1915
2016-06-13 13:50:00,134.04,134.05,133.89,133.93,8671.714440237965,107.7794,107.7874,107.6588,107.6909,8671.7144
2016-06-13 13:55:00,133.94,133.94,133.84,133.84,2601.406165494862,107.699,107.699,107.6186,107.6186,2601.4062
2016-06-13 14:00:00,133.81,133.82,133.72,133.76,6373.1746890210925,107.5944,107.6025,107.5221,107.5542,6373.1747
2016-06-13 14:05:00,133.79,133.88,133.78,133.88,4850.189291508924,107.5783,107.6507,107.5703,107.6507,4850.1893
2016-06-13 14:10:00,133.88,134.03,133.86,134.02,6174.148188209843,107.6507,107.7713,107.6346,107.7633,6174.1482
2016-06-13 14:15:00,133.99,133.99,133.84,133.89,6009.734991887507,107.7392,107.7392,107.6186,107.6588,6009.735
2016-06-13 14:20:00,133.86,133.86,133.67,133.75,2725.797728501893,107.6346,107.6346,107.4819,107.5462,2725.7977
2016-06-13 14:25:00,133.75,133.75,133.69,133.72,3591.130340724716,107.5462,107.5462,107.4979,107.5221,3591.1303
2016-06-13 14:30:00,133.71,133.85,133.68,133.78,6034.613304488913,107.514,107.6266,107.4899,107.5703,6034.6133
2016-06-13 14:35:00,133.79,133.89,133.78,133.88,5180.097349918875,107.5783,107.6588,107.5703,107.6507,5180.0973
2016-06-13 14:40:00,133.89,134.02,133.86,134.02,5958.896700919416,107.6588,107.7633,107.6346,107.7633,5958.8967
2016-06-13 14:45:00,134.01,134.01,133.76,133.76,6064.899945916712,107.7552,107.7552,107.5542,107.5542,6064.8999
2016-06-13 14:50:00,133.75,133.78,133.63,133.7,3285.0189291508923,107.5462,107.5703,107.4497,107.506,3285.0189
2016-06-13 14:55:00,133.77,133.77,133.62,133.62,2546.241211465657,107.5623,107.5623,107.4417,107.4417,2546.2412
2016-06-13 15:00:00,133.63,133.64,133.52,133.52,7787.993510005408,107.4497,107.4577,107.3612,107.3612,7787.9935
2016-06-13 15:05:00,133.53,133.53,133.36,133.36,26512.70957274202,107.3693,107.3693,107.2326,107.2326,26512.7096
2016-06-13 15:10:00,133.38,133.44,133.29,133.32,17810.708491076257,107.2487,107.2969,107.1763,107.2004,17810.7085
2016-06-13 15:15:00,133.34,133.41,133.29,133.41,9754.461871281774,107.2165,107.2728,107.1763,107.2728,9754.4619
2016-06-13 15:20:00,133.47,133.52,133.41,133.44,4995.132504056246,107.321,107.3612,107.2728,107.2969,4995.1325
2016-06-13 15:25:00,133.44,133.49,133.33,133.41,4061.654948620876,107.2969,107.3371,107.2085,107.2728,4061.6549
2016-06-13 15:30:00,133.41,133.49,133.34,133.44,9304.488912925906,107.2728,107.3371,107.2165,107.2969,9304.4889
2016-06-13 15:35:00,133.41,133.44,133.22,133.34,8611.141157382368,107.2728,107.2969,107.12,107.2165,8611.1412
2016-06-13 15:40:00,133.31,133.33,133.18,133.19,8445.646295294753,107.1924,107.2085,107.0879,107.0959,8445.6463
2016-06-13 15:45:00,133.17,133.17,133.08,133.1,21991.34667387777,107.0798,107.0798,107.0074,107.0235,21991.3467
2016-06-13 15:50:00,133.12,133.15,133.04,133.15,18309.35640886966,107.0396,107.0637,106.9753,107.0637,18309.3564
2016-06-13 15:55:00,133.15,133.25,133.1,133.16,38955.11087074094,107.0637,107.1441,107.0235,107.0718,38955.1109
2016-06-14 09:30:00,133.09,133.09,132.67,132.67,8517.036235803136,107.0155,107.0155,106.6778,106.6778,8517.0362
2016-06-14 09:35:00,132.85,133.12,132.83,133.05,5756.625202812331,106.8225,107.0396,106.8064,106.9833,5756.6252
2016-06-14 09:40:00,133.11,133.44,133.1,133.25,2590.5895078420767,107.0316,107.2969,107.0235,107.1441,2590.5895
2016-06-14 09:45:00,133.2,133.44,133.14,133.22,6614.386154678205,107.1039,107.2969,107.0557,107.12,6614.3862
2016-06-14 09:50:00,133.27,133.36,133.16,133.18,9313.142239048131,107.1602,107.2326,107.0718,107.0879,9313.1422
2016-06-14 09:55:00,133.26,133.41,133.22,133.38,5198.4856679286095,107.1522,107.2728,107.12,107.2487,5198.4857
2016-06-14 10:00:00,133.45,133.48,133.27,133.48,3820.443482963764,107.305,107.3291,107.1602,107.3291,3820.4435
2016-06-14 10:05:00,133.52,133.52,133.31,133.31,1514.3320713899404,107.3612,107.3612,107.1924,107.1924,1514.3321
2016-06-14 10:10:00,133.4,133.49,133.36,133.44,3155.219037317469,107.2648,107.3371,107.2326,107.2969,3155.219
2016-06-14 10:15:00,133.41,133.41,133.13,133.22,9843.158464034614,107.2728,107.2728,107.0477,107.12,9843.1585
2016-06-14 10:20:00,133.21,133.33,133.14,133.16,10290.968090859924,107.112,107.2085,107.0557,107.0718,10290.9681
2016-06-14 10:25:00,133.16,133.38,133.16,133.38,5531.638723634397,107.0718,107.2487,107.0718,107.2487,5531.6387
2016-06-14 10:30:00,133.35,133.51,133.33,133.36,8534.342888047593,107.2245,107.3532,107.2085,107.2326,8534.3429
2016-06-14 10:35:00,133.3,133.36,133.16,133.33,8289.886425094646,107.1843,107.2326,107.0718,107.2085,8289.8864
2016-06-14 10:40:00,133.34,133.52,133.33,133.41,11522.985397512168,107.2165,107.3612,107.2085,107.2728,11522.9854
2016-06-14 10:45:00,133.34,133.36,133.05,133.06,11881.016765819362,107.2165,107.2326,106.9833,106.9914,11881.0168
2016-06-14 10:50:00,133.11,133.12,132.69,132.76,11644.131963223364,107.0316,107.0396,106.6939,106.7501,11644.132
2016-06-14 10:55:00,132.75,132.8,132.6,132.78,5186.587344510546,106.7421,106.7823,106.6215,106.7662,5186.5873
2016-06-14 11:00:00,132.79,132.88,132.77,132.88,2271.4981070849108,106.7743,106.8466,106.7582,106.8466,2271.4981
2016-06-14 11:05:00,132.88,132.88,132.8,132.84,2920.497566252028,106.8466,106.8466,106.7823,106.8145,2920.4976
2016-06-14 11:10:00,132.8,132.85,132.65,132.65,3515.4137371552188,106.7823,106.8225,106.6617,106.6617,3515.4137
2016-06-14 11:15:00,132.65,132.65,132.54,132.61,2784.2076798269336,106.6617,106.6617,106.5732,106.6295,2784.2077
2016-06-14 11:20:00,132.63,132.67,132.6,132.67,1384.532179556517,106.6456,106.6778,106.6215,106.6778,1384.5322
2016-06-14 11:25:00,132.66,132.66,132.32,132.37,4491.076257436452,106.6697,106.6697,106.3963,106.4365,4491.0763
2016-06-14 11:30:00,132.41,132.67,132.41,132.67,2631.692806922661,106.4687,106.6778,106.4687,106.6778,2631.6928
2016-06-14 11:35:00,132.65,132.8,132.65,132.79,8433.74797187669,106.6617,106.7823,106.6617,106.7743,8433.748
2016-06-14 11:40:00,132.77,132.99,132.75,132.92,10950.784207679826,106.7582,106.9351,106.7421,106.8788,10950.7842
2016-06-14 11:45:00,132.88,132.98,132.75,132.75,20053.001622498647,106.8466,106.927,106.7421,106.7421,20053.0016
2016-06-14 11:50:00,132.75,132.85,132.71,132.81,2719.307733910221,106.7421,106.8225,106.7099,106.7903,2719.3077
2016-06-14 11:55:00,132.78,132.78,132.64,132.72,3619.2536506219576,106.7662,106.7662,106.6537,106.718,3619.2537
2016-06-14 12:00:00,132.61,132.67,132.56,132.64,1768.5235262303947,106.6295,106.6778,106.5893,106.6537,1768.5235
2016-06-14 12:05:00,132.64,132.64,132.49,132.52,2337.479718766901,106.6537,106.6537,106.533,106.5572,2337.4797
2016-06-14 12:10:00,132.57,132.67,132.52,132.67,2271.4981070849108,106.5974,106.6778,106.5572,106.6778,2271.4981
2016-06-14 12:15:00,132.71,132.77,132.65,132.65,2920.497566252028,106.7099,106.7582,106.6617,106.6617,2920.4976
2016-06-14 12:20:00,132.68,132.8,132.67,132.73,2040.0216333153053,106.6858,106.7823,106.6778,106.726,2040.0216
2016-06-14 12:25:00,132.79,132.95,132.79,132.92,3670.091941590049,106.7743,106.9029,106.7743,106.8788,3670.0919
2016-06-14 12:30:00,132.91,132.92,132.8,132.83,5678.7452677122765,106.8708,106.8788,106.7823,106.8064,5678.7453
2016-06-14 12:35:00,132.83,132.9,132.78,132.87,4144.943212547323,106.8064,106.8627,106.7662,106.8386,4144.9432
2016-06-14 12:40:00,132.9,132.92,132.88,132.92,2671.7144402379663,106.8627,106.8788,106.8466,106.8788,2671.7144
2016-06-14 12:45:00,132.92,132.99,132.85,132.93,4521.36289886425,106.8788,106.9351,106.8225,106.8868,4521.3629
2016-06-14 12:50:00,132.93,132.93,132.78,132.81,3916.711736073553,106.8868,106.8868,106.7662,106.7903,3916.7117
2016-06-14 12:55:00,132.8,132.81,132.69,132.72,1622.4986479177933,106.7823,106.7903,106.6939,106.718,1622.4986
2016-06-14 13:00:00,132.72,132.72,132.63,132.63,10222.823147647376,106.718,106.718,106.6456,106.6456,10222.8231
2016-06-14 13:05:00,132.61,132.65,132.54,132.54,7680.908599242834,106.6295,106.6617,106.5732,106.5732,7680.9086
2016-06-14 13:10:00,132.48,132.48,132.39,132.43,2379.6646836127634,106.525,106.525,106.4526,106.4848,2379.6647
2016-06-14 13:15:00,132.36,132.43,132.29,132.3,2325.5813953488373,106.4285,106.4848,106.3722,106.3803,2325.5814
2016-06-14 13:20:00,132.29,132.35,132.21,132.21,6665.224445646295,106.3722,106.4205,106.3079,106.3079,6665.2244
2016-06-14 13:25:00,132.21,132.35,132.19,132.2,7204.975662520281,106.3079,106.4205,106.2918,106.2999,7204.9757
2016-06-14 13:30:00,132.19,132.45,132.19,132.43,6232.558139534884,106.2918,106.5009,106.2918,106.4848,6232.5581
2016-06-14 13:35:00,132.4,132.4,132.22,132.22,6489.994591671173,106.4607,106.4607,106.3159,106.3159,6489.9946
2016-06-14 13:40:00,132.18,132.29,132.18,132.2,3956.7333693888586,106.2838,106.3722,106.2838,106.2999,3956.7334
2016-06-14 13:45:00,132.16,132.27,132.13,132.19,5963.22336398053,106.2677,106.3561,106.2436,106.2918,5963.2234
2016-06-14 13:50:00,132.17,132.18,132.11,132.11,2094.104921579232,106.2757,106.2838,106.2275,106.2275,2094.1049
2016-06-14 13:55:00,132.13,132.17,132.06,132.11,7471.065440778799,106.2436,106.2757,106.1873,106.2275,7471.0654
2016-06-14 14:00:00,132.13,132.23,132.13,132.2,6504.056246619794,106.2436,106.324,106.2436,106.2999,6504.0562
2016-06-14 14:05:00,132.2,132.22,132.1,132.16,6783.126014061655,106.2999,106.3159,106.2194,106.2677,6783.126
2016-06-14 14:10:00,132.15,132.31,132.09,132.31,4144.943212547323,106.2596,106.3883,106.2114,106.3883,4144.9432
2016-06-14 14:15:00,132.33,132.38,132.23,132.25,6409.951325040563,106.4044,106.4446,106.324,106.3401,6409.9513
2016-06-14 14:20:00,132.26,132.35,132.2,132.3,8870.740941049216,106.3481,106.4205,106.2999,106.3803,8870.7409
2016-06-14 14:25:00,132.34,132.54,132.3,132.54,19421.308815575987,106.4124,106.5732,106.3803,106.5732,19421.3088
2016-06-14 14:30:00,132.55,132.56,132.48,132.48,11909.140075716605,106.5813,106.5893,106.525,106.525,11909.1401
2016-06-14 14:35:00,132.48,132.55,132.43,132.55,15878.853434288803,106.525,106.5813,106.4848,106.5813,15878.8534
2016-06-14 14:40:00,132.53,132.57,132.52,132.55,15837.75013520822,106.5652,106.5974,106.5572,106.5813,15837.7501
2016-06-14 14:45:00,132.56,132.57,132.34,132.36,12736.614386154675,106.5893,106.5974,106.4124,106.4285,12736.6144
2016-06-14 14:50:00,132.33,132.35,132.23,132.25,9302.32558139535,106.4044,106.4205,106.324,106.3401,9302.3256
2016-06-14 14:55:00,132.24,132.26,132.18,132.24,6629.529475392103,106.332,106.3481,106.2838,106.332,6629.5295
2016-06-14 15:00:00,132.23,132.33,132.18,132.33,16485.66792861006,106.324,106.4044,106.2838,106.4044,16485.6679
2016-06-14 15:05:00,132.37,132.48,132.33,132.43,37568.41535965387,106.4365,106.525,106.4044,106.4848,37568.4154
2016-06-14 15:10:00,132.43,132.48,132.31,132.43,13158.464034613304,106.4848,106.525,106.3883,106.4848,13158.464
2016-06-14 15:15:00,132.44,132.65,132.44,132.56,39869.1184424013,106.4928,106.6617,106.4928,106.5893,39869.1184
2016-06-14 15:20:00,132.58,132.74,132.58,132.66,13412.655489453758,106.6054,106.7341,106.6054,106.6697,13412.6555
2016-06-14 15:25:00,132.67,132.81,132.64,132.8,12534.342888047591,106.6778,106.7903,106.6537,106.7823,12534.3429
2016-06-14 15:30:00,132.88,132.91,132.8,132.9,12128.718226068144,106.8466,106.8708,106.7823,106.8627,12128.7182
2016-06-14 15:35:00,132.9,132.93,132.81,132.88,14932.395889670091,106.8627,106.8868,106.7903,106.8466,14932.3959
2016-06-14 15:40:00,132.88,133.04,132.84,132.99,27936.18171984857,106.8466,106.9753,106.8145,106.9351,27936.1817
2016-06-14 15:45:00,133.0,133.0,132.8,132.86,18521.36289886425,106.9431,106.9431,106.7823,106.8305,18521.3629
2016-06-14 15:50:00,132.86,132.9,132.82,132.9,47128.17739318551,106.8305,106.8627,106.7984,106.8627,47128.1774
2016-06-14 15:55:00,132.91,133.09,132.9,133.03,50878.31260140616,106.8708,107.0155,106.8627,106.9672,50878.3126
2016-06-15 09:30:00,133.83,134.02,133.83,134.02,10663.06111411574,107.6105,107.7633,107.6105,107.7633,10663.0611
2016-06-15 09:35:00,134.02,134.39,133.67,134.27,11097.890751757706,107.7633,108.0608,107.4819,107.9643,11097.8908
2016-06-15 09:40:00,134.27,134.75,134.27,134.51,5826.933477555435,107.9643,108.3503,107.9643,108.1573,5826.9335
2016-06-15 09:45:00,134.3,134.46,134.16,134.39,8872.904272579772,107.9884,108.1171,107.8759,108.0608,8872.9043
2016-06-15 09:50:00,134.49,134.68,134.23,134.36,6706.327744726879,108.1412,108.294,107.9321,108.0367,6706.3277
2016-06-15 09:55:00,134.33,134.76,134.33,134.47,18589.5078420768,108.0126,108.3583,108.0126,108.1251,18589.5078
2016-06-15 10:00:00,134.39,134.63,134.28,134.29,20107.084910762573,108.0608,108.2538,107.9723,107.9804,20107.0849
2016-06-15 10:05:00,134.28,134.66,134.24,134.32,18242.29313142239,107.9723,108.2779,107.9402,108.0045,18242.2931
2016-06-15 10:10:00,134.37,134.54,134.29,134.47,4759.329367225527,108.0447,108.1814,107.9804,108.1251,4759.3294
2016-06-15 10:15:00,134.44,134.48,134.28,134.39,3796.646836127637,108.101,108.1332,107.9723,108.0608,3796.6468
2016-06-15 10:20:00,134.43,134.43,134.2,134.29,6791.779340183883,108.093,108.093,107.908,107.9804,6791.7793
2016-06-15 10:25:00,134.31,134.39,134.22,134.34,9130.340724716065,107.9965,108.0608,107.9241,108.0206,9130.3407
2016-06-15 10:30:00,134.33,134.34,134.09,134.27,6706.327744726879,108.0126,108.0206,107.8196,107.9643,6706.3277
2016-06-15 10:35:00,134.26,134.3,134.06,134.27,12016.224986479176,107.9563,107.9884,107.7954,107.9643,12016.225
2016-06-15 10:40:00,134.21,134.34,134.07,134.27,8493.23958896701,107.9161,108.0206,107.8035,107.9643,8493.2396
2016-06-15 10:45:00,134.23,134.39,134.2,134.3,6505.137912385073,107.9321,108.0608,107.908,107.9884,6505.1379
2016-06-15 10:50:00,134.35,134.53,134.34,134.45,14115.738236884805,108.0286,108.1734,108.0206,108.109,14115.7382
2016-06-15 10:55:00,134.39,134.51,134.39,134.45,7196.322336398052,108.0608,108.1573,108.0608,108.109,7196.3223
2016-06-15 11:00:00,134.42,134.52,134.39,134.44,4421.849648458626,108.0849,108.1653,108.0608,108.101,4421.8496
2016-06-15 11:05:00,134.46,134.51,134.33,134.33,8112.493239588966,108.1171,108.1573,108.0126,108.0126,8112.4932
2016-06-15 11:10:00,134.37,134.4,134.29,134.31,2574.364521362899,108.0447,108.0688,107.9804,107.9965,2574.3645
2016-06-15 11:15:00,134.34,134.39,134.17,134.28,10977.82585181179,108.0206,108.0608,107.8839,107.9723,10977.8259
2016-06-15 11:20:00,134.27,134.39,134.25,134.39,3028.664142779881,107.9643,108.0608,107.9482,108.0608,3028.6641
2016-06-15 11:25:00,134.39,134.4,134.08,134.09,9533.802055164952,108.0608,108.0688,107.8115,107.8196,9533.8021
2016-06-15 11:30:00,134.08,134.24,134.03,134.12,10324.499729583558,107.8115,107.9402,107.7713,107.8437,10324.4997
2016-06-15 11:35:00,134.1,134.2,134.02,134.11,4012.9799891833422,107.8276,107.908,107.7633,107.8357,4012.98
2016-06-15 11:40:00,134.05,134.11,133.96,134.05,5160.627366143862,107.7874,107.8357,107.715,107.7874,5160.6274
2016-06-15 11:45:00,133.98,134.07,133.89,134.02,3353.16387236344,107.7311,107.8035,107.6588,107.7633,3353.1639
2016-06-15 11:50:00,133.98,134.07,133.9,133.96,6922.660897782585,107.7311,107.8035,107.6668,107.715,6922.6609
2016-06-15 11:55:00,133.98,134.09,133.94,133.98,3962.1416982152514,107.7311,107.8196,107.699,107.7311,3962.1417
2016-06-15 12:00:00,134.0,134.0,133.81,133.88,4551.64954029205,107.7472,107.7472,107.5944,107.6507,4551.6495
2016-06-15 12:05:00,133.86,134.0,133.83,133.83,7250.405624661979,107.6346,107.7472,107.6105,107.6105,7250.4056
2016-06-15 12:10:00,133.83,133.87,133.74,133.74,3461.3304488912927,107.6105,107.6427,107.5381,107.5381,3461.3304
2016-06-15 12:15:00,133.73,133.81,133.73,133.8,6478.09626825311,107.5301,107.5944,107.5301,107.5864,6478.0963
2016-06-15 12:20:00,133.8,133.85,133.73,133.75,5253.650621957815,107.5864,107.6266,107.5301,107.5462,5253.6506
2016-06-15 12:25:00,133.73,133.82,133.63,133.64,4002.163331530557,107.5301,107.6025,107.4497,107.4577,4002.1633
2016-06-15 12:30:00,133.63,133.69,133.61,133.67,2434.8296376419685,107.4497,107.4979,107.4336,107.4819,2434.8296
2016-06-15 12:35:00,133.65,133.71,133.61,133.67,7738.236884802595,107.4658,107.514,107.4336,107.4819,7738.2369
2016-06-15 12:40:00,133.6,133.6,133.45,133.49,2704.164413196322,107.4256,107.4256,107.305,107.3371,2704.1644
2016-06-15 12:45:00,133.47,133.54,133.4,133.54,4298.539751216874,107.321,107.3773,107.2648,107.3773,4298.5398
2016-06-15 12:50:00,133.53,133.57,133.46,133.47,2487.8312601406165,107.3693,107.4014,107.313,107.321,2487.8313
2016-06-15 12:55:00,133.46,133.51,133.42,133.44,4789.616008653326,107.313,107.3532,107.2808,107.2969,4789.616
2016-06-15 13:00:00,133.47,133.53,133.4,133.46,5592.212006489995,107.321,107.3693,107.2648,107.313,5592.212
2016-06-15 13:05:00,133.43,133.48,133.4,133.46,3511.087074094105,107.2889,107.3291,107.2648,107.313,3511.0871
2016-06-15 13:10:00,133.43,133.55,133.43,133.55,3747.971876690103,107.2889,107.3854,107.2889,107.3854,3747.9719
2016-06-15 13:15:00,133.52,133.58,133.46,133.46,2908.599242833964,107.3612,107.4095,107.313,107.313,2908.5992
2016-06-15 13:20:00,133.43,133.46,133.4,133.46,2369.929691725257,107.2889,107.313,107.2648,107.313,2369.9297
2016-06-15 13:25:00,133.44,133.56,133.43,133.47,2704.164413196322,107.2969,107.3934,107.2889,107.321,2704.1644
2016-06-15 13:30:00,133.47,133.61,133.46,133.58,4385.073012439156,107.321,107.4336,107.313,107.4095,4385.073
2016-06-15 13:35:00,133.55,133.62,133.49,133.62,6412.11465657112,107.3854,107.4417,107.3371,107.4417,6412.1147
2016-06-15 13:40:00,133.6,133.74,133.56,133.74,5138.994050838291,107.4256,107.5381,107.3934,107.5381,5138.9941
2016-06-15 13:45:00,133.75,133.75,133.64,133.67,3316.3872363439696,107.5462,107.5462,107.4577,107.4819,3316.3872
2016-06-15 13:50:00,133.72,133.75,133.66,133.67,5419.14548404543,107.5221,107.5462,107.4738,107.4819,5419.1455
2016-06-15 13:55:00,133.68,133.68,133.55,133.55,4800.432666306111,107.4899,107.4899,107.3854,107.3854,4800.4327
2016-06-15 14:00:00,133.62,133.93,133.6,133.86,10792.861005949162,107.4417,107.6909,107.4256,107.6346,10792.861
2016-06-15 14:05:00,133.86,134.04,133.7,133.77,8710.654407787993,107.6346,107.7794,107.506,107.5623,8710.6544
2016-06-15 14:10:00,133.78,133.95,133.72,133.78,8024.878312601406,107.5703,107.707,107.5221,107.5703,8024.8783
2016-06-15 14:15:00,133.82,133.94,133.74,133.8,3755.543537047052,107.6025,107.699,107.5381,107.5864,3755.5435
2016-06-15 14:20:00,133.71,133.9,133.68,133.78,4592.752839372633,107.514,107.6668,107.4899,107.5703,4592.7528
2016-06-15 14:25:00,133.79,133.87,133.65,133.65,6381.828015143321,107.5783,107.6427,107.4658,107.4658,6381.828
2016-06-15 14:30:00,133.63,133.71,133.53,133.64,5207.138994050838,107.4497,107.514,107.3693,107.4577,5207.139
2016-06-15 14:35:00,133.63,133.71,133.55,133.55,5309.897241752298,107.4497,107.514,107.3854,107.3854,5309.8972
2016-06-15 14:40:00,133.59,133.73,133.55,133.71,5060.032449972959,107.4175,107.5301,107.3854,107.514,5060.0324
2016-06-15 14:45:00,133.7,133.8,133.63,133.66,3244.9972958355866,107.506,107.5864,107.4497,107.4738,3244.9973
2016-06-15 14:50:00,133.69,133.71,133.49,133.55,11240.670632774472,107.4979,107.514,107.3371,107.3854,11240.6706
2016-06-15 14:55:00,133.54,133.56,133.45,133.53,18563.54786371011,107.3773,107.3934,107.305,107.3693,18563.5479
2016-06-15 15:00:00,133.53,133.57,133.44,133.47,10756.084369929691,107.3693,107.4014,107.2969,107.321,10756.0844
2016-06-15 15:05:00,133.48,133.55,133.46,133.46,4147.10654407788,107.3291,107.3854,107.313,107.313,4147.1065
2016-06-15 15:10:00,133.48,133.61,133.42,133.55,6520.281233098972,107.3291,107.4336,107.2808,107.3854,6520.2812
2016-06-15 15:15:00,133.54,133.54,133.43,133.53,10383.991346673878,107.3773,107.3773,107.2889,107.3693,10383.9913
2016-06-15 15:20:00,133.54,133.61,133.49,133.55,10220.65981611682,107.3773,107.4336,107.3371,107.3854,10220.6598
2016-06-15 15:25:00,133.55,133.57,133.51,133.51,6744.186046511628,107.3854,107.4014,107.3532,107.3532,6744.186
2016-06-15 15:30:00,133.5,133.54,133.4,133.41,11197.404002163332,107.3452,107.3773,107.2648,107.2728,11197.404
2016-06-15 15:35:00,133.4,133.41,133.06,133.06,12509.464575446187,107.2648,107.2728,106.9914,106.9914,12509.4646
2016-06-15 15:40:00,133.06,133.14,132.92,132.92,12287.72309356409,106.9914,107.0557,106.8788,106.8788,12287.7231
2016-06-15 15:45:00,132.92,132.92,132.74,132.83,18784.207679826934,106.8788,106.8788,106.7341,106.8064,18784.2077
2016-06-15 15:50:00,132.85,132.86,132.73,132.73,28471.60627366144,106.8225,106.8305,106.726,106.726,28471.6063
2016-06-15 15:55:00,132.73,132.86,132.69,132.81,48324.49972958356,106.726,106.8305,106.6939,106.7903,48324.4997
2016-06-16 09:30:00,132.34,132.43,131.88,131.88,10181.719848566792,106.4124,106.4848,106.0425,106.0425,10181.7198
2016-06-16 09:35:00,131.89,131.89,131.51,131.82,3569.4970254191453,106.0506,106.0506,105.745,105.9943,3569.497
2016-06-16 09:40:00,131.85,131.85,131.62,131.77,3320.713899405084,106.0184,106.0184,105.8335,105.9541,3320.7139
2016-06-16 09:45:00,131.84,131.84,131.6,131.67,5918.87506760411,106.0104,106.0104,105.8174,105.8737,5918.8751
2016-06-16 09:50:00,131.65,131.65,131.38,131.38,6063.818280151433,105.8576,105.8576,105.6405,105.6405,6063.8183
2016-06-16 09:55:00,131.39,131.43,131.05,131.12,14756.084369929691,105.6485,105.6807,105.3752,105.4314,14756.0844
2016-06-16 10:00:00,131.12,131.15,130.87,131.04,6098.431584640346,105.4314,105.4556,105.2304,105.3671,6098.4316
2016-06-16 10:05:00,131.05,131.05,130.85,130.9,7945.916711736073,105.3752,105.3752,105.2143,105.2545,7945.9167
2016-06-16 10:10:00,130.94,131.08,130.85,131.05,5864.791779340184,105.2867,105.3993,105.2143,105.3752,5864.7918
2016-06-16 10:15:00,131.08,131.08,130.92,130.96,2593.8345051379124,105.3993,105.3993,105.2706,105.3028,2593.8345
2016-06-16 10:20:00,130.98,130.98,130.81,130.84,11249.3239588967,105.3189,105.3189,105.1822,105.2063,11249.324
2016-06-16 10:25:00,130.82,130.99,130.7,130.99,13626.825310978908,105.1902,105.3269,105.0937,105.3269,13626.8253
2016-06-16 10:30:00,130.99,131.08,130.91,130.91,7461.330448891293,105.3269,105.3993,105.2626,105.2626,7461.3304
2016-06-16 10:35:00,130.9,130.98,130.76,130.76,5829.096809085992,105.2545,105.3189,105.142,105.142,5829.0968
2016-06-16 10:40:00,130.72,130.99,130.72,130.99,7723.093564088696,105.1098,105.3269,105.1098,105.3269,7723.0936
2016-06-16 10:45:00,131.04,131.14,131.0,131.14,7529.47539210384,105.3671,105.4475,105.335,105.4475,7529.4754
2016-06-16 10:50:00,131.1,131.1,130.99,131.07,4445.646295294754,105.4154,105.4154,105.3269,105.3912,4445.6463
2016-06-16 10:55:00,131.15,131.23,131.0,131.21,6631.692806922661,105.4556,105.5199,105.335,105.5038,6631.6928
2016-06-16 11:00:00,131.22,131.43,131.13,131.36,13644.131963223364,105.5119,105.6807,105.4395,105.6244,13644.132
2016-06-16 11:05:00,131.38,131.45,131.33,131.45,2595.997836668469,105.6405,105.6968,105.6003,105.6968,2595.9978
2016-06-16 11:10:00,131.47,131.57,131.42,131.54,5531.638723634397,105.7129,105.7933,105.6727,105.7692,5531.6387
2016-06-16 11:15:00,131.49,131.49,131.39,131.43,5173.607355327204,105.729,105.729,105.6485,105.6807,5173.6074
2016-06-16 11:20:00,131.45,131.5,131.38,131.47,6659.816116819902,105.6968,105.737,105.6405,105.7129,6659.8161
2016-06-16 11:25:00,131.47,131.85,131.47,131.82,14306.111411573824,105.7129,106.0184,105.7129,105.9943,14306.1114
2016-06-16 11:30:00,131.81,131.86,131.74,131.81,5531.638723634397,105.9863,106.0265,105.93,105.9863,5531.6387
2016-06-16 11:35:00,131.77,131.86,131.65,131.75,2192.536506219578,105.9541,106.0265,105.8576,105.938,2192.5365
2016-06-16 11:40:00,131.8,131.86,131.62,131.66,4999.45916711736,105.9782,106.0265,105.8335,105.8656,4999.4592
2016-06-16 11:45:00,131.68,131.74,131.64,131.7,3136.830719307734,105.8817,105.93,105.8496,105.8978,3136.8307
2016-06-16 11:50:00,131.7,131.75,131.6,131.68,5503.515413737155,105.8978,105.938,105.8174,105.8817,5503.5154
2016-06-16 11:55:00,131.65,131.68,131.51,131.54,5132.504056246619,105.8576,105.8817,105.745,105.7692,5132.5041
2016-06-16 12:00:00,131.56,131.77,131.45,131.67,5179.015684153596,105.7852,105.9541,105.6968,105.8737,5179.0157
2016-06-16 12:05:00,131.72,131.86,131.67,131.86,9302.32558139535,105.9139,106.0265,105.8737,106.0265,9302.3256
2016-06-16 12:10:00,131.87,131.93,131.79,131.87,8212.006489994592,106.0345,106.0828,105.9702,106.0345,8212.0065
2016-06-16 12:15:00,131.89,132.08,131.83,132.07,2189.291508923742,106.0506,106.2034,106.0023,106.1953,2189.2915
2016-06-16 12:20:00,132.15,132.22,131.89,132.18,6308.274743104381,106.2596,106.3159,106.0506,106.2838,6308.2747
2016-06-16 12:25:00,132.26,132.39,132.19,132.31,2521.362898864251,106.3481,106.4526,106.2918,106.3883,2521.3629
2016-06-16 12:30:00,132.23,132.26,132.15,132.26,3776.095186587344,106.324,106.3481,106.2596,106.3481,3776.0952
2016-06-16 12:35:00,132.27,132.44,132.17,132.44,4575.446187128177,106.3561,106.4928,106.2757,106.4928,4575.4462
2016-06-16 12:40:00,132.38,132.6,132.31,132.58,9160.62736614386,106.4446,106.6215,106.3883,106.6054,9160.6274
2016-06-16 12:45:00,132.55,132.59,132.41,132.41,3244.9972958355866,106.5813,106.6134,106.4687,106.4687,3244.9973
2016-06-16 12:50:00,132.4,132.4,132.25,132.35,4126.554894537588,106.4607,106.4607,106.3401,106.4205,4126.5549
2016-06-16 12:55:00,132.27,132.31,132.25,132.31,2371.0113574905354,106.3561,106.3883,106.3401,106.3883,2371.0114
2016-06-16 13:00:00,132.29,132.55,132.29,132.44,2271.4981070849108,106.3722,106.5813,106.3722,106.4928,2271.4981
2016-06-16 13:05:00,132.42,132.46,132.31,132.43,1514.3320713899404,106.4768,106.5089,106.3883,106.4848,1514.3321
2016-06-16 13:10:00,132.5,132.61,132.47,132.47,3147.647376960519,106.5411,106.6295,106.517,106.517,3147.6474
2016-06-16 13:15:00,132.44,132.46,132.33,132.41,2163.3315305570577,106.4928,106.5089,106.4044,106.4687,2163.3315
2016-06-16 13:20:00,132.44,132.47,132.38,132.42,2341.806381828015,106.4928,106.517,106.4446,106.4768,2341.8064
2016-06-16 13:25:00,132.49,132.53,132.4,132.4,1081.6657652785289,106.533,106.5652,106.4607,106.4607,1081.6658
2016-06-16 13:30:00,132.44,132.49,132.34,132.38,2738.777717685235,106.4928,106.533,106.4124,106.4446,2738.7777
2016-06-16 13:35:00,132.41,132.61,132.35,132.61,3740.400216333153,106.4687,106.6295,106.4205,106.6295,3740.4002
2016-06-16 13:40:00,132.62,132.62,132.45,132.49,1703.623580313683,106.6376,106.6376,106.5009,106.533,1703.6236
2016-06-16 13:45:00,132.42,132.42,132.28,132.37,1983.775013520822,106.4768,106.4768,106.3642,106.4365,1983.775
2016-06-16 13:50:00,132.37,132.37,132.19,132.26,3569.4970254191453,106.4365,106.4365,106.2918,106.3481,3569.497
2016-06-16 13:55:00,132.3,132.35,132.27,132.3,1622.4986479177933,106.3803,106.4205,106.3561,106.3803,1622.4986
2016-06-16 14:00:00,132.31,132.55,132.31,132.54,10739.859383450514,106.3883,106.5813,106.3883,106.5732,10739.8594
2016-06-16 14:05:00,132.54,132.55,132.51,132.55,2922.660897782585,106.5732,106.5813,106.5491,106.5813,2922.6609
2016-06-16 14:10:00,132.58,132.89,132.58,132.85,4431.584640346133,106.6054,106.8547,106.6054,106.8225,4431.5846
2016-06-16 14:15:00,132.88,133.02,132.86,132.97,4097.349918875068,106.8466,106.9592,106.8305,106.919,4097.3499
2016-06-16 14:20:00,132.95,133.07,132.9,133.02,8631.692806922661,106.9029,106.9994,106.8627,106.9592,8631.6928
2016-06-16 14:25:00,133.04,133.05,132.8,132.91,5926.44672796106,106.9753,106.9833,106.7823,106.8708,5926.4467
2016-06-16 14:30:00,132.96,132.99,132.91,132.96,3455.9221200649,106.911,106.9351,106.8708,106.911,3455.9221
2016-06-16 14:35:00,132.92,133.03,132.92,132.98,2771.227690643591,106.8788,106.9672,106.8788,106.927,2771.2277
2016-06-16 14:40:00,132.94,133.07,132.92,133.06,4387.236343969713,106.8949,106.9994,106.8788,106.9914,4387.2363
2016-06-16 14:45:00,133.07,133.16,133.04,133.16,3547.8637101135746,106.9994,107.0718,106.9753,107.0718,3547.8637
2016-06-16 14:50:00,133.2,133.32,133.13,133.32,4121.146565711195,107.1039,107.2004,107.0477,107.2004,4121.1466
2016-06-16 14:55:00,133.37,133.37,133.16,133.16,2379.6646836127634,107.2406,107.2406,107.0718,107.0718,2379.6647
2016-06-16 15:00:00,133.16,133.28,133.16,133.28,5166.035694970254,107.0718,107.1683,107.0718,107.1683,5166.0357
2016-06-16 15:05:00,133.28,133.29,133.21,133.27,3578.1503515413738,107.1683,107.1763,107.112,107.1602,3578.1504
2016-06-16 15:10:00,133.28,133.38,133.27,133.36,6965.927528393726,107.1683,107.2487,107.1602,107.2326,6965.9275
2016-06-16 15:15:00,133.32,133.41,133.26,133.38,3839.9134667387775,107.2004,107.2728,107.1522,107.2487,3839.9135
2016-06-16 15:20:00,133.32,133.43,133.3,133.4,10438.074634937804,107.2004,107.2889,107.1843,107.2648,10438.0746
2016-06-16 15:25:00,133.4,133.51,133.32,133.43,7786.9118442401295,107.2648,107.3532,107.2004,107.2889,7786.9118
2016-06-16 15:30:00,133.45,133.59,133.45,133.53,6587.344510546241,107.305,107.4175,107.305,107.3693,6587.3445
2016-06-16 15:35:00,133.56,133.56,133.35,133.47,9844.240129799891,107.3934,107.3934,107.2245,107.321,9844.2401
2016-06-16 15:40:00,133.49,133.52,133.4,133.52,10785.289345592211,107.3371,107.3612,107.2648,107.3612,10785.2893
2016-06-16 15:45:00,133.56,133.61,133.43,133.51,10159.004867495943,107.3934,107.4336,107.2889,107.3532,10159.0049
2016-06-16 15:50:00,133.51,133.57,133.39,133.45,13361.817198485667,107.3532,107.4014,107.2567,107.305,13361.8172
2016-06-16 15:55:00,133.46,133.58,133.38,133.46,36492.15792320173,107.313,107.4095,107.2487,107.313,36492.1579
2016-06-17 09:30:00,133.61,133.61,132.97,132.97,108031.36830719309,107.4336,107.4336,106.919,106.919,108031.3683
2016-06-17 09:35:00,133.04,133.04,132.44,132.55,6872.904272579773,106.9753,106.9753,106.4928,106.5813,6872.9043
2016-06-17 09:40:00,132.77,133.21,132.77,133.21,3648.4586262844778,106.7582,107.112,106.7582,107.112,3648.4586
2016-06-17 09:45:00,133.26,133.26,132.64,132.72,9884.261763115195,107.1522,107.1522,106.6537,106.718,9884.2618
2016-06-17 09:50:00,132.77,133.26,132.67,133.02,8537.587885343428,106.7582,107.1522,106.6778,106.9592,8537.5879
2016-06-17 09:55:00,133.03,133.07,132.89,133.01,2595.997836668469,106.9672,106.9994,106.8547,106.9512,2595.9978
2016-06-17 10:00:00,133.05,133.16,132.81,133.0,8051.919956733369,106.9833,107.0718,106.7903,106.9431,8051.92
2016-06-17 10:05:00,133.02,133.14,132.96,133.14,3052.4607896160087,106.9592,107.0557,106.911,107.0557,3052.4608
2016-06-17 10:10:00,133.14,133.31,133.08,133.13,6321.254732287723,107.0557,107.1924,107.0074,107.0477,6321.2547
2016-06-17 10:15:00,133.07,133.38,133.07,133.34,4005.408328826392,106.9994,107.2487,106.9994,107.2165,4005.4083
2016-06-17 10:20:00,133.36,133.47,133.22,133.39,9913.466738777715,107.2326,107.321,107.12,107.2567,9913.4667
2016-06-17 10:25:00,133.37,133.39,132.89,132.89,3427.7988101676583,107.2406,107.2567,106.8547,106.8547,3427.7988
2016-06-17 10:30:00,132.82,132.94,132.5,132.94,2639.2644672796105,106.7984,106.8949,106.5411,106.8949,2639.2645
2016-06-17 10:35:00,132.78,133.01,132.73,132.87,4886.965927528394,106.7662,106.9512,106.726,106.8386,4886.9659
2016-06-17 10:40:00,132.88,132.89,132.63,132.74,7787.993510005408,106.8466,106.8547,106.6456,106.7341,7787.9935
2016-06-17 10:45:00,132.74,132.87,132.74,132.77,4999.45916711736,106.7341,106.8386,106.7341,106.7582,4999.4592
2016-06-17 10:50:00,132.72,132.83,132.56,132.56,6709.572742022715,106.718,106.8064,106.5893,106.5893,6709.5727
2016-06-17 10:55:00,132.55,132.66,132.52,132.61,5461.330448891293,106.5813,106.6697,106.5572,106.6295,5461.3304
2016-06-17 11:00:00,132.56,132.59,132.29,132.48,4818.820984315847,106.5893,106.6134,106.3722,106.525,4818.821
2016-06-17 11:05:00,132.37,132.44,132.29,132.31,4175.229853975122,106.4365,106.4928,106.3722,106.3883,4175.2299
2016-06-17 11:10:00,132.33,132.38,132.19,132.27,5516.495402920497,106.4044,106.4446,106.2918,106.3561,5516.4954
2016-06-17 11:15:00,132.24,132.25,132.04,132.15,7225.527312060573,106.332,106.3401,106.1712,106.2596,7225.5273
2016-06-17 11:20:00,132.2,132.26,132.1,132.12,4235.803136830719,106.2999,106.3481,106.2194,106.2355,4235.8031
2016-06-17 11:25:00,132.06,132.24,132.02,132.02,4813.412655489454,106.1873,106.332,106.1551,106.1551,4813.4127
2016-06-17 11:30:00,132.0,132.09,131.96,132.09,3461.3304488912927,106.139,106.2114,106.1069,106.2114,3461.3304
2016-06-17 11:35:00,131.97,132.12,131.93,132.12,7024.337479718767,106.1149,106.2355,106.0828,106.2355,7024.3375
2016-06-17 11:40:00,132.12,132.23,132.09,132.13,3188.750676041104,106.2355,106.324,106.2114,106.2436,3188.7507
2016-06-17 11:45:00,132.14,132.19,132.06,132.11,9453.758788534342,106.2516,106.2918,106.1873,106.2275,9453.7588
2016-06-17 11:50:00,132.13,132.2,132.1,132.15,2482.422931314224,106.2436,106.2999,106.2194,106.2596,2482.4229
2016-06-17 11:55:00,132.12,132.22,132.07,132.14,2380.746349378042,106.2355,106.3159,106.1953,106.2516,2380.7463
2016-06-17 12:00:00,132.18,132.27,132.11,132.19,3254.7322877230936,106.2838,106.3561,106.2275,106.2918,3254.7323
2016-06-17 12:05:00,132.25,132.43,132.25,132.43,2805.840995132504,106.3401,106.4848,106.3401,106.4848,2805.841
2016-06-17 12:10:00,132.43,132.66,132.43,132.6,5191.995673336939,106.4848,106.6697,106.4848,106.6215,5191.9957
2016-06-17 12:15:00,132.55,132.72,132.41,132.45,5391.022174148188,106.5813,106.718,106.4687,106.5009,5391.0222
2016-06-17 12:20:00,132.51,132.59,132.46,132.55,5484.0454299621415,106.5491,106.6134,106.5089,106.5813,5484.0454
2016-06-17 12:25:00,132.57,132.63,132.49,132.61,2163.3315305570577,106.5974,106.6456,106.533,106.6295,2163.3315
2016-06-17 12:30:00,132.6,132.6,132.48,132.52,3696.051919956733,106.6215,106.6215,106.525,106.5572,3696.0519
2016-06-17 12:35:00,132.44,132.54,132.43,132.51,1838.8318009734992,106.4928,106.5732,106.4848,106.5491,1838.8318
2016-06-17 12:40:00,132.48,132.48,132.39,132.47,2697.6744186046512,106.525,106.525,106.4526,106.517,2697.6744
2016-06-17 12:45:00,132.48,132.56,132.43,132.48,4938.885884261763,106.525,106.5893,106.4848,106.525,4938.8859
2016-06-17 12:50:00,132.5,132.53,132.45,132.49,2812.330989724175,106.5411,106.5652,106.5009,106.533,2812.331
2016-06-17 12:55:00,132.52,132.52,132.43,132.49,3169.2806922660898,106.5572,106.5572,106.4848,106.533,3169.2807
2016-06-17 13:00:00,132.46,132.5,132.35,132.39,5934.01838831801,106.5089,106.5411,106.4205,106.4526,5934.0184
2016-06-17 13:05:00,132.41,132.51,132.38,132.51,1775.013520822066,106.4687,106.5491,106.4446,106.5491,1775.0135
2016-06-17 13:10:00,132.46,132.51,132.41,132.51,2812.330989724175,106.5089,106.5491,106.4687,106.5491,2812.331
2016-06-17 13:15:00,132.48,132.55,132.43,132.51,2759.329367225527,106.525,106.5813,106.4848,106.5491,2759.3294
2016-06-17 13:20:00,132.56,132.56,132.46,132.49,4218.496484586262,106.5893,106.5893,106.5089,106.533,4218.4965
2016-06-17 13:25:00,132.46,132.61,132.45,132.55,5084.9107625743645,106.5089,106.6295,106.5009,106.5813,5084.9108
2016-06-17 13:30:00,132.48,132.58,132.47,132.58,1135.7490535424554,106.525,106.6054,106.517,106.6054,1135.7491
2016-06-17 13:35:00,132.52,132.59,132.44,132.59,3222.2823147647377,106.5572,106.6134,106.4928,106.6134,3222.2823
2016-06-17 13:40:00,132.6,132.69,132.57,132.66,3155.219037317469,106.6215,106.6939,106.5974,106.6697,3155.219
2016-06-17 13:45:00,132.69,132.71,132.62,132.71,1946.998377501352,106.6939,106.7099,106.6376,106.7099,1946.9984
2016-06-17 13:50:00,132.76,132.83,132.72,132.72,3194.159004867496,106.7501,106.8064,106.718,106.718,3194.159
2016-06-17 13:55:00,132.75,132.83,132.72,132.79,3725.2568956192536,106.7421,106.8064,106.718,106.7743,3725.2569
2016-06-17 14:00:00,132.79,132.89,132.77,132.88,2710.654407787993,106.7743,106.8547,106.7582,106.8466,2710.6544
2016-06-17 14:05:00,132.85,132.86,132.72,132.76,4097.349918875068,106.8225,106.8305,106.718,106.7501,4097.3499
2016-06-17 14:10:00,132.79,132.87,132.72,132.76,2281.2330989724173,106.7743,106.8386,106.718,106.7501,2281.2331
2016-06-17 14:15:00,132.78,132.9,132.7,132.73,5191.995673336939,106.7662,106.8627,106.7019,106.726,5191.9957
2016-06-17 14:20:00,132.74,132.92,132.73,132.87,4814.494321254732,106.7341,106.8788,106.726,106.8386,4814.4943
2016-06-17 14:25:00,132.78,133.03,132.77,132.96,4782.0443482963765,106.7662,106.9672,106.7582,106.911,4782.0443
2016-06-17 14:30:00,132.95,133.11,132.87,132.95,8417.522985397512,106.9029,107.0316,106.8386,106.9029,8417.523
2016-06-17 14:35:00,132.96,133.03,132.82,132.87,7878.853434288804,106.911,106.9672,106.7984,106.8386,7878.8534
2016-06-17 14:40:00,132.84,133.02,132.8,132.9,8084.369929691725,106.8145,106.9592,106.7823,106.8627,8084.3699
2016-06-17 14:45:00,132.95,132.96,132.82,132.92,6956.19253650622,106.9029,106.911,106.7984,106.8788,6956.1925
2016-06-17 14:50:00,132.94,132.99,132.82,132.82,9516.495402920496,106.8949,106.9351,106.7984,106.7984,9516.4954
2016-06-17 14:55:00,132.82,132.85,132.69,132.76,8058.40995132504,106.7984,106.8225,106.6939,106.7501,8058.41
2016-06-17 15:00:00,132.76,132.8,132.68,132.71,4336.398053001622,106.7501,106.7823,106.6858,106.7099,4336.3981
2016-06-17 15:05:00,132.7,132.72,132.57,132.61,8872.904272579772,106.7019,106.718,106.5974,106.6295,8872.9043
2016-06-17 15:10:00,132.68,132.77,132.56,132.63,9474.310438074635,106.6858,106.7582,106.5893,106.6456,9474.3104
2016-06-17 15:15:00,132.65,132.69,132.49,132.57,7987.020010816657,106.6617,106.6939,106.533,106.5974,7987.02
2016-06-17 15:20:00,132.61,132.67,132.51,132.55,6922.660897782585,106.6295,106.6778,106.5491,106.5813,6922.6609
2016-06-17 15:25:00,132.55,132.58,132.44,132.47,11151.974040021632,106.5813,106.6054,106.4928,106.517,11151.974
2016-06-17 15:30:00,132.46,132.58,132.42,132.46,13899.405083829097,106.5089,106.6054,106.4768,106.5089,13899.4051
2016-06-17 15:35:00,132.47,132.53,132.42,132.43,14200.108166576529,106.517,106.5652,106.4768,106.4848,14200.1082
2016-06-17 15:40:00,132.43,132.45,132.34,132.37,17103.2990805841,106.4848,106.5009,106.4124,106.4365,17103.2991
2016-06-17 15:45:00,132.36,132.52,132.27,132.45,30002.163331530555,106.4285,106.5572,106.3561,106.5009,30002.1633
2016-06-17 15:50:00,132.41,132.48,132.38,132.43,31436.452136289885,106.4687,106.525,106.4446,106.4848,31436.4521
2016-06-17 15:55:00,132.43,132.49,132.39,132.46,52659.8161168199,106.4848,106.533,106.4526,106.5089,52659.8161
2016-06-20 09:30:00,133.87,133.87,133.21,133.51,18483.504597079504,107.6427,107.6427,107.112,107.3532,18483.5046
2016-06-20 09:35:00,133.57,133.87,133.53,133.65,9058.95078420768,107.4014,107.6427,107.3693,107.4658,9058.9508
2016-06-20 09:40:00,133.69,134.17,133.53,134.02,13846.403461330448,107.4979,107.8839,107.3693,107.7633,13846.4035
2016-06-20 09:45:00,134.1,134.29,133.95,134.25,3921.038399134667,107.8276,107.9804,107.707,107.9482,3921.0384
2016-06-20 09:50:00,134.32,134.32,134.06,134.18,2611.141157382369,108.0045,108.0045,107.7954,107.8919,2611.1412
2016-06-20 09:55:00,134.18,134.46,134.09,134.38,13128.177393185506,107.8919,108.1171,107.8196,108.0528,13128.1774
2016-06-20 10:00:00,134.36,134.69,134.36,134.66,11848.566792861006,108.0367,108.302,108.0367,108.2779,11848.5668
2016-06-20 10:05:00,134.7,135.04,134.7,134.95,9560.843699296916,108.3101,108.5835,108.3101,108.5111,9560.8437
2016-06-20 10:10:00,134.92,135.0,134.62,134.72,5121.687398593835,108.487,108.5513,108.2457,108.3261,5121.6874
2016-06-20 10:15:00,134.75,134.83,134.61,134.66,12347.214710654407,108.3503,108.4146,108.2377,108.2779,12347.2147
2016-06-20 10:20:00,134.63,134.79,134.63,134.63,6979.989183342347,108.2538,108.3824,108.2538,108.2538,6979.9892
2016-06-20 10:25:00,134.68,134.77,134.67,134.69,13527.312060573282,108.294,108.3663,108.2859,108.302,13527.3121
2016-06-20 10:30:00,134.72,134.74,134.58,134.63,9534.883720930233,108.3261,108.3422,108.2136,108.2538,9534.8837
2016-06-20 10:35:00,134.62,134.62,134.41,134.57,10353.704705246078,108.2457,108.2457,108.0769,108.2055,10353.7047
2016-06-20 10:40:00,134.57,134.65,134.49,134.61,6147.106544077879,108.2055,108.2699,108.1412,108.2377,6147.1065
2016-06-20 10:45:00,134.66,134.66,134.51,134.58,5766.360194699838,108.2779,108.2779,108.1573,108.2136,5766.3602
2016-06-20 10:50:00,134.58,134.59,134.47,134.48,4542.9962141698215,108.2136,108.2216,108.1251,108.1332,4542.9962
2016-06-20 10:55:00,134.54,134.61,134.45,134.45,3394.2671714440235,108.1814,108.2377,108.109,108.109,3394.2672
2016-06-20 11:00:00,134.4,134.49,134.27,134.27,11672.255273120603,108.0688,108.1412,107.9643,107.9643,11672.2553
2016-06-20 11:05:00,134.35,134.56,134.35,134.49,5806.381828015144,108.0286,108.1975,108.0286,108.1412,5806.3818
2016-06-20 11:10:00,134.5,134.5,134.36,134.36,4445.646295294754,108.1492,108.1492,108.0367,108.0367,4445.6463
2016-06-20 11:15:00,134.3,134.43,134.27,134.43,7280.692266089778,107.9884,108.093,107.9643,108.093,7280.6923
2016-06-20 11:20:00,134.41,134.47,134.2,134.23,4828.555976203353,108.0769,108.1251,107.908,107.9321,4828.556
2016-06-20 11:25:00,134.28,134.3,134.12,134.14,4595.997836668469,107.9723,107.9884,107.8437,107.8598,4595.9978
2016-06-20 11:30:00,134.12,134.14,133.94,133.98,11292.59058950784,107.8437,107.8598,107.699,107.7311,11292.5906
2016-06-20 11:35:00,133.94,133.99,133.94,133.94,5075.1757706868575,107.699,107.7392,107.699,107.699,5075.1758
2016-06-20 11:40:00,133.96,133.99,133.87,133.9,10233.63980530016,107.715,107.7392,107.6427,107.6668,10233.6398
2016-06-20 11:45:00,133.9,133.93,133.76,133.77,4434.8296376419685,107.6668,107.6909,107.5542,107.5623,4434.8296
2016-06-20 11:50:00,133.8,133.86,133.59,133.64,6108.166576527853,107.5864,107.6346,107.4175,107.4577,6108.1666
2016-06-20 11:55:00,133.67,133.78,133.6,133.78,5516.495402920497,107.4819,107.5703,107.4256,107.5703,5516.4954
2016-06-20 12:00:00,133.82,133.86,133.77,133.85,5360.7355327203895,107.6025,107.6346,107.5623,107.6266,5360.7355
2016-06-20 12:05:00,133.81,133.85,133.77,133.79,6321.254732287723,107.5944,107.6266,107.5623,107.5783,6321.2547
2016-06-20 12:10:00,133.79,133.8,133.68,133.73,3477.5554353704706,107.5783,107.5864,107.4899,107.5301,3477.5554
2016-06-20 12:15:00,133.71,133.85,133.68,133.85,3406.165494862088,107.514,107.6266,107.4899,107.6266,3406.1655
2016-06-20 12:20:00,133.83,133.84,133.64,133.67,6163.331530557058,107.6105,107.6186,107.4577,107.4819,6163.3315
2016-06-20 12:25:00,133.67,133.67,133.61,133.62,2394.808004326663,107.4819,107.4819,107.4336,107.4417,2394.808
2016-06-20 12:30:00,133.66,133.72,133.58,133.62,9203.893996755003,107.4738,107.5221,107.4095,107.4417,9203.894
2016-06-20 12:35:00,133.68,133.68,133.58,133.62,4323.41806381828,107.4899,107.4899,107.4095,107.4417,4323.4181
2016-06-20 12:40:00,133.63,133.66,133.57,133.65,2379.6646836127634,107.4497,107.4738,107.4014,107.4658,2379.6647
2016-06-20 12:45:00,133.63,133.76,133.59,133.72,6165.494862087615,107.4497,107.5542,107.4175,107.5221,6165.4949
2016-06-20 12:50:00,133.73,133.86,133.68,133.86,3398.5938345051377,107.5301,107.6346,107.4899,107.6346,3398.5938
2016-06-20 12:55:00,133.9,133.93,133.83,133.85,3725.2568956192536,107.6668,107.6909,107.6105,107.6266,3725.2569
2016-06-20 13:00:00,133.87,133.96,133.87,133.96,3481.8820984315844,107.6427,107.715,107.6427,107.715,3481.8821
2016-06-20 13:05:00,134.0,134.0,133.88,133.88,4407.787993510005,107.7472,107.7472,107.6507,107.6507,4407.788
2016-06-20 13:10:00,133.84,133.86,133.63,133.63,3813.953488372093,107.6186,107.6346,107.4497,107.4497,3813.9535
2016-06-20 13:15:00,133.65,133.74,133.61,133.73,5445.105462412114,107.4658,107.5381,107.4336,107.5301,5445.1055
2016-06-20 13:20:00,133.74,133.74,133.66,133.69,1749.0535424553811,107.5381,107.5381,107.4738,107.4979,1749.0535
2016-06-20 13:25:00,133.68,133.69,133.51,133.56,6588.426176311519,107.4899,107.4979,107.3532,107.3934,6588.4262
2016-06-20 13:30:00,133.57,133.6,133.56,133.6,1730.6652244456463,107.4014,107.4256,107.3934,107.4256,1730.6652
2016-06-20 13:35:00,133.61,133.67,133.61,133.63,4258.518117901568,107.4336,107.4819,107.4336,107.4497,4258.5181
2016-06-20 13:40:00,133.66,133.72,133.65,133.72,3353.16387236344,107.4738,107.5221,107.4658,107.5221,3353.1639
2016-06-20 13:45:00,133.69,133.79,133.66,133.73,5624.66197944835,107.4979,107.5783,107.4738,107.5301,5624.662
2016-06-20 13:50:00,133.72,133.8,133.65,133.65,5204.975662520281,107.5221,107.5864,107.4658,107.4658,5204.9757
2016-06-20 13:55:00,133.66,133.72,133.64,133.64,5451.595457003786,107.4738,107.5221,107.4577,107.4577,5451.5955
2016-06-20 14:00:00,133.65,133.68,133.6,133.67,7770.686857760951,107.4658,107.4899,107.4256,107.4819,7770.6869
2016-06-20 14:05:00,133.65,133.65,133.53,133.57,6923.742563547864,107.4658,107.4658,107.3693,107.4014,6923.7426
2016-06-20 14:10:00,133.57,133.6,133.51,133.53,5759.870200108167,107.4014,107.4256,107.3532,107.3693,5759.8702
2016-06-20 14:15:00,133.52,133.59,133.46,133.53,4505.137912385073,107.3612,107.4175,107.313,107.3693,4505.1379
2016-06-20 14:20:00,133.54,133.66,133.53,133.62,6756.084369929691,107.3773,107.4738,107.3693,107.4417,6756.0844
2016-06-20 14:25:00,133.63,133.64,133.42,133.45,6814.494321254732,107.4497,107.4577,107.2808,107.305,6814.4943
2016-06-20 14:30:00,133.42,133.44,133.4,133.42,7413.737155219037,107.2808,107.2969,107.2648,107.2808,7413.7372
2016-06-20 14:35:00,133.44,133.47,133.33,133.35,6525.689561925365,107.2969,107.321,107.2085,107.2245,6525.6896
2016-06-20 14:40:00,133.39,133.47,133.39,133.46,4110.32990805841,107.2567,107.321,107.2567,107.313,4110.3299
2016-06-20 14:45:00,133.46,133.55,133.46,133.55,6814.494321254732,107.313,107.3854,107.313,107.3854,6814.4943
2016-06-20 14:50:00,133.53,133.61,133.5,133.5,9141.157382368849,107.3693,107.4336,107.3452,107.3452,9141.1574
2016-06-20 14:55:00,133.48,133.63,133.46,133.57,11306.652244456463,107.3291,107.4497,107.313,107.4014,11306.6522
2016-06-20 15:00:00,133.61,133.64,133.53,133.57,5462.412114656571,107.4336,107.4577,107.3693,107.4014,5462.4121
2016-06-20 15:05:00,133.6,133.6,133.45,133.49,5957.815035154137,107.4256,107.4256,107.305,107.3371,5957.815
2016-06-20 15:10:00,133.48,133.49,133.34,133.37,11942.671714440236,107.3291,107.3371,107.2165,107.2406,11942.6717
2016-06-20 15:15:00,133.33,133.35,133.13,133.24,13524.067063277447,107.2085,107.2245,107.0477,107.1361,13524.0671
2016-06-20 15:20:00,133.27,133.28,133.13,133.19,9506.76041103299,107.1602,107.1683,107.0477,107.0959,9506.7604
2016-06-20 15:25:00,133.23,133.23,133.01,133.02,14170.903190914009,107.1281,107.1281,106.9512,106.9592,14170.9032
2016-06-20 15:30:00,133.05,133.16,133.04,133.07,15516.495402920496,106.9833,107.0718,106.9753,106.9994,15516.4954
2016-06-20 15:35:00,133.09,133.28,133.08,133.23,14800.432666306113,107.0155,107.1683,107.0074,107.1281,14800.4327
2016-06-20 15:40:00,133.2,133.4,133.18,133.3,16816.65765278529,107.1039,107.2648,107.0879,107.1843,16816.6577
2016-06-20 15:45:00,133.33,133.35,133.15,133.15,21617.0903190914,107.2085,107.2245,107.0637,107.0637,21617.0903
2016-06-20 15:50:00,133.16,133.16,133.04,133.04,18000.0,107.0718,107.0718,106.9753,106.9753,18000.0
2016-06-20 15:55:00,133.05,133.25,133.05,133.16,33190.91400757166,106.9833,107.1441,106.9833,107.0718,33190.914
2016-06-21 09:30:00,133.37,133.55,133.26,133.35,12898.864250946455,107.2406,107.3854,107.1522,107.2245,12898.8643
2016-06-21 09:35:00,133.22,133.22,132.73,132.74,8553.812871822607,107.12,107.12,106.726,106.7341,8553.8129
2016-06-21 09:40:00,132.92,133.22,132.81,133.07,7670.091941590048,106.8788,107.12,106.7903,106.9994,7670.0919
2016-06-21 09:45:00,133.03,133.09,132.83,133.03,8004.326663061114,106.9672,107.0155,106.8064,106.9672,8004.3267
2016-06-21 09:50:00,133.1,133.1,132.7,132.82,4279.069767441861,107.0235,107.0235,106.7019,106.7984,4279.0698
2016-06-21 09:55:00,132.79,132.79,132.51,132.67,4875.06760411033,106.7743,106.7743,106.5491,106.6778,4875.0676
2016-06-21 10:00:00,132.8,132.8,132.36,132.47,8950.784207679826,106.7823,106.7823,106.4285,106.517,8950.7842
2016-06-21 10:05:00,132.43,132.63,132.41,132.55,7637.641968631692,106.4848,106.6456,106.4687,106.5813,7637.642
2016-06-21 10:10:00,132.52,132.59,132.32,132.42,8838.29096809086,106.5572,106.6134,106.3963,106.4768,8838.291
2016-06-21 10:15:00,132.43,132.43,132.07,132.3,24002.163331530555,106.4848,106.4848,106.1953,106.3803,24002.1633
2016-06-21 10:20:00,132.26,132.28,131.78,131.78,19126.014061654947,106.3481,106.3642,105.9621,105.9621,19126.0141
2016-06-21 10:25:00,131.81,132.29,131.81,132.19,12094.104921579232,105.9863,106.3722,105.9863,106.2918,12094.1049
2016-06-21 10:30:00,132.16,132.34,132.16,132.33,6237.966468361276,106.2677,106.4124,106.2677,106.4044,6237.9665
2016-06-21 10:35:00,132.34,132.35,132.2,132.31,6700.919415900487,106.4124,106.4205,106.2999,106.3883,6700.9194
2016-06-21 10:40:00,132.31,132.4,132.23,132.39,7825.851811790157,106.3883,106.4607,106.324,106.4526,7825.8518
2016-06-21 10:45:00,132.4,132.4,132.19,132.27,8545.159545700379,106.4607,106.4607,106.2918,106.3561,8545.1595
2016-06-21 10:50:00,132.25,132.32,132.17,132.32,12382.9096809086,106.3401,106.3963,106.2757,106.3963,12382.9097
2016-06-21 10:55:00,132.3,132.36,132.19,132.21,27699.296917252566,106.3803,106.4285,106.2918,106.3079,27699.2969
2016-06-21 11:00:00,132.17,132.24,132.08,132.19,22477.01460248783,106.2757,106.332,106.2034,106.2918,22477.0146
2016-06-21 11:05:00,132.2,132.31,132.19,132.31,11700.378583017848,106.2999,106.3883,106.2918,106.3883,11700.3786
2016-06-21 11:10:00,132.31,132.34,132.23,132.31,14926.9875608437,106.3883,106.4124,106.324,106.3883,14926.9876
2016-06-21 11:15:00,132.33,132.57,132.33,132.49,5888.588426176311,106.4044,106.5974,106.4044,106.533,5888.5884
2016-06-21 11:20:00,132.48,132.53,132.4,132.45,3461.3304488912927,106.525,106.5652,106.4607,106.5009,3461.3304
2016-06-21 11:25:00,132.46,132.56,132.44,132.5,2774.4726879394266,106.5089,106.5893,106.4928,106.5411,2774.4727
2016-06-21 11:30:00,132.46,132.46,132.26,132.29,4259.599783666847,106.5089,106.5089,106.3481,106.3722,4259.5998
2016-06-21 11:35:00,132.31,132.31,132.13,132.2,2719.307733910221,106.3883,106.3883,106.2436,106.2999,2719.3077
2016-06-21 11:40:00,132.19,132.19,132.04,132.16,4002.163331530557,106.2918,106.2918,106.1712,106.2677,4002.1633
2016-06-21 11:45:00,132.11,132.17,132.07,132.07,4975.662520281233,106.2275,106.2757,106.1953,106.1953,4975.6625
2016-06-21 11:50:00,132.14,132.14,131.97,131.97,9037.317468902109,106.2516,106.2516,106.1149,106.1149,9037.3175
2016-06-21 11:55:00,132.01,132.03,131.91,132.01,7889.67009194159,106.1471,106.1632,106.0667,106.1471,7889.6701
2016-06-21 12:00:00,132.0,132.04,131.94,131.96,4814.494321254732,106.139,106.1712,106.0908,106.1069,4814.4943
2016-06-21 12:05:00,131.94,132.0,131.83,131.95,3724.175229853975,106.0908,106.139,106.0023,106.0988,3724.1752
2016-06-21 12:10:00,131.97,132.02,131.93,132.02,5010.275824770146,106.1149,106.1551,106.0828,106.1551,5010.2758
2016-06-21 12:15:00,132.03,132.19,132.03,132.18,6841.535965386695,106.1632,106.2918,106.1632,106.2838,6841.536
2016-06-21 12:20:00,132.15,132.24,132.14,132.23,3363.9805300162247,106.2596,106.332,106.2516,106.324,3363.9805
2016-06-21 12:25:00,132.26,132.39,132.26,132.39,1081.6657652785289,106.3481,106.4526,106.3481,106.4526,1081.6658
2016-06-21 12:30:00,132.42,132.46,132.29,132.35,3884.2617631151975,106.4768,106.5089,106.3722,106.4205,3884.2618
2016-06-21 12:35:00,132.37,132.49,132.37,132.46,2812.330989724175,106.4365,106.533,106.4365,106.5089,2812.331
2016-06-21 12:40:00,132.46,132.52,132.45,132.52,2595.997836668469,106.5089,106.5572,106.5009,106.5572,2595.9978
2016-06-21 12:45:00,132.47,132.51,132.41,132.43,3534.8837209302324,106.517,106.5491,106.4687,106.4848,3534.8837
2016-06-21 12:50:00,132.42,132.42,132.37,132.4,2431.584640346133,106.4768,106.4768,106.4365,106.4607,2431.5846
2016-06-21 12:55:00,132.42,132.5,132.42,132.5,3437.533802055165,106.4768,106.5411,106.4768,106.5411,3437.5338
2016-06-21 13:00:00,132.48,132.51,132.44,132.46,1406.1654948620876,106.525,106.5491,106.4928,106.5089,1406.1655
2016-06-21 13:05:00,132.44,132.52,132.44,132.48,3544.6187128177394,106.4928,106.5572,106.4928,106.525,3544.6187
2016-06-21 13:10:00,132.5,132.51,132.44,132.48,1514.3320713899404,106.5411,106.5491,106.4928,106.525,1514.3321
2016-06-21 13:15:00,132.51,132.58,132.49,132.55,2196.863169280692,106.5491,106.6054,106.533,106.5813,2196.8632
2016-06-21 13:20:00,132.55,132.55,132.43,132.43,2163.3315305570577,106.5813,106.5813,106.4848,106.4848,2163.3315
2016-06-21 13:25:00,132.41,132.46,132.41,132.46,2667.387777176852,106.4687,106.5089,106.4687,106.5089,2667.3878
2016-06-21 13:30:00,132.48,132.51,132.43,132.45,3520.822065981612,106.525,106.5491,106.4848,106.5009,3520.8221
2016-06-21 13:35:00,132.43,132.45,132.34,132.43,7606.273661438615,106.4848,106.5009,106.4124,106.4848,7606.2737
2016-06-21 13:40:00,132.41,132.48,132.41,132.48,1828.0151433207136,106.4687,106.525,106.4687,106.525,1828.0151
2016-06-21 13:45:00,132.46,132.46,132.35,132.39,6057.328285559762,106.5089,106.5089,106.4205,106.4526,6057.3283
2016-06-21 13:50:00,132.41,132.48,132.38,132.48,2558.139534883721,106.4687,106.525,106.4446,106.525,2558.1395
2016-06-21 13:55:00,132.45,132.63,132.45,132.55,6760.411032990805,106.5009,106.6456,106.5009,106.5813,6760.411
2016-06-21 14:00:00,132.5,132.53,132.46,132.5,2757.16603569497,106.5411,106.5652,106.5089,106.5411,2757.166
2016-06-21 14:05:00,132.53,132.6,132.47,132.57,3569.4970254191453,106.5652,106.6215,106.517,106.5974,3569.497
2016-06-21 14:10:00,132.6,132.67,132.55,132.62,4851.270957274202,106.6215,106.6778,106.5813,106.6376,4851.271
2016-06-21 14:15:00,132.63,132.7,132.63,132.67,2934.559221200649,106.6456,106.7019,106.6456,106.6778,2934.5592
2016-06-21 14:20:00,132.67,132.71,132.65,132.7,4652.244456462953,106.6778,106.7099,106.6617,106.7019,4652.2445
2016-06-21 14:25:00,132.71,132.76,132.67,132.73,2487.8312601406165,106.7099,106.7501,106.6778,106.726,2487.8313
2016-06-21 14:30:00,132.7,132.74,132.69,132.7,2271.4981070849108,106.7019,106.7341,106.6939,106.7019,2271.4981
2016-06-21 14:35:00,132.73,132.96,132.7,132.8,7061.114115738236,106.726,106.911,106.7019,106.7823,7061.1141
2016-06-21 14:40:00,132.85,132.85,132.76,132.77,2406.706327744727,106.8225,106.8225,106.7501,106.7582,2406.7063
2016-06-21 14:45:00,132.77,132.8,132.74,132.74,3250.40562466198,106.7582,106.7823,106.7341,106.7341,3250.4056
2016-06-21 14:50:00,132.71,132.74,132.67,132.68,2720.3893996755,106.7099,106.7341,106.6778,106.6858,2720.3894
2016-06-21 14:55:00,132.65,132.66,132.55,132.55,4143.861546782045,106.6617,106.6697,106.5813,106.5813,4143.8615
2016-06-21 15:00:00,132.56,132.6,132.43,132.43,5850.730124391563,106.5893,106.6215,106.4848,106.4848,5850.7301
2016-06-21 15:05:00,132.4,132.5,132.39,132.44,7879.935100054083,106.4607,106.5411,106.4526,106.4928,7879.9351
2016-06-21 15:10:00,132.46,132.55,132.41,132.51,14007.571660356947,106.5089,106.5813,106.4687,106.5491,14007.5717
2016-06-21 15:15:00,132.52,132.66,132.49,132.63,8302.866414277987,106.5572,106.6697,106.533,106.6456,8302.8664
2016-06-21 15:20:00,132.61,132.65,132.49,132.51,8019.469983775013,106.6295,106.6617,106.533,106.5491,8019.47
2016-06-21 15:25:00,132.54,132.61,132.54,132.55,5349.918875067604,106.5732,106.6295,106.5732,106.5813,5349.9189
2016-06-21 15:30:00,132.55,132.58,132.45,132.55,12138.453217955652,106.5813,106.6054,106.5009,106.5813,12138.4532
2016-06-21 15:35:00,132.55,132.58,132.45,132.54,12607.896160086531,106.5813,106.6054,106.5009,106.5732,12607.8962
2016-06-21 15:40:00,132.5,132.5,132.29,132.42,17208.220659816117,106.5411,106.5411,106.3722,106.4768,17208.2207
2016-06-21 15:45:00,132.46,132.55,132.43,132.46,35302.32558139535,106.5089,106.5813,106.4848,106.5089,35302.3256
2016-06-21 15:50:00,132.46,132.51,132.41,132.43,27508.923742563547,106.5089,106.5491,106.4687,106.4848,27508.9237
2016-06-21 15:55:00,132.43,132.56,132.32,132.4,205418.0638182801,106.4848,106.5893,106.3963,106.4607,205418.0638
2016-06-22 09:30:00,132.77,132.92,132.34,132.41,9571.660356949702,106.7582,106.8788,106.4124,106.4687,9571.6604
2016-06-22 09:35:00,132.41,132.54,132.27,132.54,5985.938345051379,106.4687,106.5732,106.3561,106.5732,5985.9383
2016-06-22 09:40:00,132.62,132.83,132.55,132.83,4334.234721471065,106.6376,106.8064,106.5813,106.8064,4334.2347
2016-06-22 09:45:00,132.88,132.88,132.56,132.56,2944.294213088156,106.8466,106.8466,106.5893,106.5893,2944.2942
2016-06-22 09:50:00,132.6,132.67,132.56,132.6,3893.996755002704,106.6215,106.6778,106.5893,106.6215,3893.9968
2016-06-22 09:55:00,132.57,132.73,132.43,132.57,4652.244456462953,106.5974,106.726,106.4848,106.5974,4652.2445
2016-06-22 10:00:00,132.55,132.56,132.43,132.48,3581.395348837209,106.5813,106.5893,106.4848,106.525,3581.3953
2016-06-22 10:05:00,132.43,132.57,132.42,132.53,1946.998377501352,106.4848,106.5974,106.4768,106.5652,1946.9984
2016-06-22 10:10:00,132.53,132.56,132.43,132.51,6060.573282855597,106.5652,106.5893,106.4848,106.5491,6060.5733
2016-06-22 10:15:00,132.58,132.58,132.45,132.52,1347.755543537047,106.6054,106.6054,106.5009,106.5572,1347.7555
2016-06-22 10:20:00,132.57,132.64,132.56,132.59,3651.7036235803134,106.5974,106.6537,106.5893,106.6134,3651.7036
2016-06-22 10:25:00,132.66,132.8,132.56,132.77,11352.08220659816,106.6697,106.7823,106.5893,106.7582,11352.0822
2016-06-22 10:30:00,132.74,132.8,132.59,132.71,6912.925905895078,106.7341,106.7823,106.6134,106.7099,6912.9259
2016-06-22 10:35:00,132.8,132.88,132.76,132.83,3677.6636019469984,106.7823,106.8466,106.7501,106.8064,3677.6636
2016-06-22 10:40:00,132.79,132.88,132.75,132.8,12392.644672796105,106.7743,106.8466,106.7421,106.7823,12392.6447
2016-06-22 10:45:00,132.78,132.88,132.67,132.8,2925.9058950784206,106.7662,106.8466,106.6778,106.7823,2925.9059
2016-06-22 10:50:00,132.81,132.9,132.81,132.86,1101.1357490535424,106.7903,106.8627,106.7903,106.8305,1101.1357
2016-06-22 10:55:00,132.81,132.89,132.69,132.69,3101.1357490535424,106.7903,106.8547,106.6939,106.6939,3101.1357
2016-06-22 11:00:00,132.68,132.71,132.59,132.59,6099.513250405625,106.6858,106.7099,106.6134,106.6134,6099.5133
2016-06-22 11:05:00,132.61,132.61,132.43,132.48,4375.33802055165,106.6295,106.6295,106.4848,106.525,4375.338
2016-06-22 11:10:00,132.49,132.49,132.42,132.42,1845.3217955651703,106.533,106.533,106.4768,106.4768,1845.3218
2016-06-22 11:15:00,132.36,132.53,132.35,132.49,4891.292590589508,106.4285,106.5652,106.4205,106.533,4891.2926
2016-06-22 11:20:00,132.52,132.52,132.38,132.4,3259.058950784208,106.5572,106.5572,106.4446,106.4607,3259.059
2016-06-22 11:25:00,132.42,132.48,132.39,132.39,7049.215792320173,106.4768,106.525,106.4526,106.4526,7049.2158
2016-06-22 11:30:00,132.38,132.38,132.06,132.06,9621.416982152514,106.4446,106.4446,106.1873,106.1873,9621.417
2016-06-22 11:35:00,132.08,132.2,132.06,132.11,9962.141698215251,106.2034,106.2999,106.1873,106.2275,9962.1417
2016-06-22 11:40:00,132.13,132.3,132.11,132.3,5449.432125473229,106.2436,106.3803,106.2275,106.3803,5449.4321
2016-06-22 11:45:00,132.33,132.43,132.33,132.39,8115.738236884802,106.4044,106.4848,106.4044,106.4526,8115.7382
2016-06-22 11:50:00,132.35,132.4,132.29,132.36,2426.1763115197405,106.4205,106.4607,106.3722,106.4285,2426.1763
2016-06-22 11:55:00,132.43,132.5,132.41,132.45,2177.3931855056785,106.4848,106.5411,106.4687,106.5009,2177.3932
2016-06-22 12:00:00,132.47,132.49,132.43,132.48,1622.4986479177933,106.517,106.533,106.4848,106.525,1622.4986
2016-06-22 12:05:00,132.47,132.51,132.34,132.46,2704.164413196322,106.517,106.5491,106.4124,106.5089,2704.1644
2016-06-22 12:10:00,132.51,132.55,132.45,132.51,6608.977825851812,106.5491,106.5813,106.5009,106.5491,6608.9778
2016-06-22 12:15:00,132.52,132.53,132.42,132.44,1622.4986479177933,106.5572,106.5652,106.4768,106.4928,1622.4986
2016-06-22 12:20:00,132.42,132.42,132.27,132.27,5719.848566792861,106.4768,106.4768,106.3561,106.3561,5719.8486
2016-06-22 12:25:00,132.27,132.37,132.27,132.32,1622.4986479177933,106.3561,106.4365,106.3561,106.3963,1622.4986
2016-06-22 12:30:00,132.38,132.45,132.32,132.45,3461.3304488912927,106.4446,106.5009,106.3963,106.5009,3461.3304
2016-06-22 12:35:00,132.44,132.46,132.4,132.43,1958.896700919416,106.4928,106.5089,106.4607,106.4848,1958.8967
2016-06-22 12:40:00,132.43,132.48,132.39,132.39,1406.1654948620876,106.4848,106.525,106.4526,106.4526,1406.1655
2016-06-22 12:45:00,132.38,132.39,132.27,132.33,8550.56787452677,106.4446,106.4526,106.3561,106.4044,8550.5679
2016-06-22 12:50:00,132.31,132.39,132.28,132.34,5720.930232558139,106.3883,106.4526,106.3642,106.4124,5720.9302
2016-06-22 12:55:00,132.38,132.44,132.37,132.42,1784.7485127095729,106.4446,106.4928,106.4365,106.4768,1784.7485
2016-06-22 13:00:00,132.43,132.43,132.32,132.32,1875.608436992969,106.4848,106.4848,106.3963,106.3963,1875.6084
2016-06-22 13:05:00,132.33,132.36,132.17,132.2,2487.8312601406165,106.4044,106.4285,106.2757,106.2999,2487.8313
2016-06-22 13:10:00,132.17,132.26,132.12,132.25,2379.6646836127634,106.2757,106.3481,106.2355,106.3401,2379.6647
2016-06-22 13:15:00,132.21,132.3,132.17,132.3,2379.6646836127634,106.3079,106.3803,106.2757,106.3803,2379.6647
2016-06-22 13:20:00,132.29,132.33,132.21,132.25,3247.160627366144,106.3722,106.4044,106.3079,106.3401,3247.1606
2016-06-22 13:25:00,132.29,132.36,132.26,132.36,5632.2336398053,106.3722,106.4285,106.3481,106.4285,5632.2336
2016-06-22 13:30:00,132.33,132.4,132.31,132.33,2082.206598161168,106.4044,106.4607,106.3883,106.4044,2082.2066
2016-06-22 13:35:00,132.3,132.43,132.3,132.35,5863.710113574905,106.3803,106.4848,106.3803,106.4205,5863.7101
2016-06-22 13:40:00,132.34,132.39,132.33,132.39,865.3326122228232,106.4124,106.4526,106.4044,106.4526,865.3326
2016-06-22 13:45:00,132.4,132.5,132.39,132.42,3442.9421308815577,106.4607,106.5411,106.4526,106.4768,3442.9421
2016-06-22 13:50:00,132.46,132.52,132.46,132.52,1630.070308274743,106.5089,106.5572,106.5089,106.5572,1630.0703
2016-06-22 13:55:00,132.51,132.51,132.43,132.43,1532.7203893996757,106.5491,106.5491,106.4848,106.4848,1532.7204
2016-06-22 14:00:00,132.45,132.48,132.38,132.45,3391.022174148188,106.5009,106.525,106.4446,106.5009,3391.0222
2016-06-22 14:05:00,132.47,132.51,132.42,132.45,2024.8783126014064,106.517,106.5491,106.4768,106.5009,2024.8783
2016-06-22 14:10:00,132.41,132.45,132.41,132.44,1731.746890210925,106.4687,106.5009,106.4687,106.4928,1731.7469
2016-06-22 14:15:00,132.45,132.65,132.44,132.6,13171.444023796646,106.5009,106.6617,106.4928,106.6215,13171.444
2016-06-22 14:20:00,132.61,132.62,132.54,132.58,4045.429962141698,106.6295,106.6376,106.5732,106.6054,4045.43
2016-06-22 14:25:00,132.61,132.71,132.61,132.71,3837.750135208221,106.6295,106.7099,106.6295,106.7099,3837.7501
2016-06-22 14:30:00,132.74,132.75,132.65,132.67,4130.881557598702,106.7341,106.7421,106.6617,106.6778,4130.8816
2016-06-22 14:35:00,132.67,132.67,132.55,132.6,2925.9058950784206,106.6778,106.6778,106.5813,106.6215,2925.9059
2016-06-22 14:40:00,132.58,132.61,132.52,132.55,3807.4634937804217,106.6054,106.6295,106.5572,106.5813,3807.4635
2016-06-22 14:45:00,132.56,132.63,132.54,132.58,3413.737155219037,106.5893,106.6456,106.5732,106.6054,3413.7372
2016-06-22 14:50:00,132.56,132.71,132.56,132.68,4110.32990805841,106.5893,106.7099,106.5893,106.6858,4110.3299
2016-06-22 14:55:00,132.68,132.76,132.67,132.76,4570.037858301785,106.6858,106.7501,106.6778,106.7501,4570.0379
2016-06-22 15:00:00,132.77,132.86,132.74,132.74,6722.552731206057,106.7582,106.8305,106.7341,106.7341,6722.5527
2016-06-22 15:05:00,132.72,132.76,132.59,132.6,4439.156300703083,106.718,106.7501,106.6134,106.6215,4439.1563
2016-06-22 15:10:00,132.57,132.62,132.53,132.59,6381.828015143321,106.5974,106.6376,106.5652,106.6134,6381.828
2016-06-22 15:15:00,132.59,132.66,132.58,132.59,6628.447809626825,106.6134,106.6697,106.6054,106.6134,6628.4478
2016-06-22 15:20:00,132.58,132.62,132.53,132.57,7047.052460789616,106.6054,106.6376,106.5652,106.5974,7047.0525
2016-06-22 15:25:00,132.58,132.64,132.55,132.55,10019.469983775014,106.6054,106.6537,106.5813,106.5813,10019.47
2016-06-22 15:30:00,132.56,132.66,132.54,132.65,9146.56571119524,106.5893,106.6697,106.5732,106.6617,9146.5657
2016-06-22 15:35:00,132.6,132.68,132.56,132.67,6894.537587885343,106.6215,106.6858,106.5893,106.6778,6894.5376
2016-06-22 15:40:00,132.68,132.73,132.62,132.67,9096.809085992429,106.6858,106.726,106.6376,106.6778,9096.8091
2016-06-22 15:45:00,132.67,132.77,132.66,132.69,18661.97944835046,106.6778,106.7582,106.6697,106.6939,18661.9794
2016-06-22 15:50:00,132.67,132.69,132.55,132.69,19391.022174148187,106.6778,106.6939,106.5813,106.6939,19391.0222
2016-06-22 15:55:00,132.69,132.76,132.62,132.67,66792.86100594916,106.6939,106.7501,106.6376,106.6778,66792.861
2016-06-23 09:30:00,134.13,135.12,134.13,134.89,15992.42833964305,107.8517,108.6478,107.8517,108.4628,15992.4283
2016-06-23 09:35:00,134.95,135.18,134.7,134.8,16382.9096809086,108.5111,108.696,108.3101,108.3905,16382.9097
2016-06-23 09:40:00,134.76,135.0,134.57,134.85,4849.107625743645,108.3583,108.5513,108.2055,108.4307,4849.1076
2016-06-23 09:45:00,134.85,135.04,134.58,134.58,6598.161168199026,108.4307,108.5835,108.2136,108.2136,6598.1612
2016-06-23 09:50:00,134.63,134.63,134.28,134.29,8306.111411573824,108.2538,108.2538,107.9723,107.9804,8306.1114
2016-06-23 09:55:00,134.26,134.38,134.06,134.24,21462.41211465657,107.9563,108.0528,107.7954,107.9402,21462.4121
2016-06-23 10:00:00,134.27,134.54,134.13,134.45,9843.158464034614,107.9643,108.1814,107.8517,108.109,9843.1585
2016-06-23 10:05:00,134.4,134.49,134.36,134.37,3909.1400757166034,108.0688,108.1412,108.0367,108.0447,3909.1401
2016-06-23 10:10:00,134.43,134.43,134.27,134.33,4062.7366143861545,108.093,108.093,107.9643,108.0126,4062.7366
2016-06-23 10:15:00,134.32,134.45,134.26,134.37,3835.5868036776633,108.0045,108.109,107.9563,108.0447,3835.5868
2016-06-23 10:20:00,134.29,134.41,134.29,134.41,2623.039480800433,107.9804,108.0769,107.9804,108.0769,2623.0395
2016-06-23 10:25:00,134.39,134.51,134.18,134.27,4461.871281773932,108.0608,108.1573,107.8919,107.9643,4461.8713
2016-06-23 10:30:00,134.23,134.25,134.14,134.23,4131.96322336398,107.9321,107.9482,107.8598,107.9321,4131.9632
2016-06-23 10:35:00,134.19,134.37,134.17,134.37,6859.92428339643,107.9,108.0447,107.8839,108.0447,6859.9243
2016-06-23 10:40:00,134.4,134.48,134.39,134.39,1297.9989183342348,108.0688,108.1332,108.0608,108.0608,1297.9989
2016-06-23 10:45:00,134.39,134.39,134.27,134.36,3143.320713899405,108.0608,108.0608,107.9643,108.0367,3143.3207
2016-06-23 10:50:00,134.38,134.51,134.33,134.51,1998.9183342347208,108.0528,108.1573,108.0126,108.1573,1998.9183
2016-06-23 10:55:00,134.53,134.61,134.47,134.47,5826.933477555435,108.1734,108.2377,108.1251,108.1251,5826.9335
2016-06-23 11:00:00,134.51,134.56,134.47,134.56,2287.7230935640887,108.1573,108.1975,108.1251,108.1975,2287.7231
2016-06-23 11:05:00,134.56,134.65,134.51,134.54,5407.247160627366,108.1975,108.2699,108.1573,108.1814,5407.2472
2016-06-23 11:10:00,134.53,134.57,134.49,134.57,2487.8312601406165,108.1734,108.2055,108.1412,108.2055,2487.8313
2016-06-23 11:15:00,134.6,134.73,134.6,134.73,2379.6646836127634,108.2297,108.3342,108.2297,108.3342,2379.6647
2016-06-23 11:20:00,134.7,134.76,134.66,134.76,2406.706327744727,108.3101,108.3583,108.2779,108.3583,2406.7063
2016-06-23 11:25:00,134.76,134.79,134.65,134.76,6851.270957274202,108.3583,108.3824,108.2699,108.3583,6851.271
2016-06-23 11:30:00,134.79,134.8,134.69,134.77,7993.510005408329,108.3824,108.3905,108.302,108.3663,7993.51
2016-06-23 11:35:00,134.74,134.8,134.72,134.73,3088.1557598702,108.3422,108.3905,108.3261,108.3342,3088.1558
2016-06-23 11:40:00,134.75,134.76,134.63,134.63,3958.896700919416,108.3503,108.3583,108.2538,108.2538,3958.8967
2016-06-23 11:45:00,134.59,134.66,134.58,134.58,2080.043266630611,108.2216,108.2779,108.2136,108.2136,2080.0433
2016-06-23 11:50:00,134.62,134.77,134.62,134.73,5516.495402920497,108.2457,108.3663,108.2457,108.3342,5516.4954
2016-06-23 11:55:00,134.7,134.74,134.65,134.73,2294.21308815576,108.3101,108.3422,108.2699,108.3342,2294.2131
2016-06-23 12:00:00,134.75,134.77,134.63,134.66,8202.271498107084,108.3503,108.3663,108.2538,108.2779,8202.2715
2016-06-23 12:05:00,134.62,134.63,134.54,134.59,2375.3380205516496,108.2457,108.2538,108.1814,108.2216,2375.338
2016-06-23 12:10:00,134.6,134.61,134.51,134.51,3336.9388858842617,108.2297,108.2377,108.1573,108.1573,3336.9389
2016-06-23 12:15:00,134.53,134.57,134.51,134.51,4002.163331530557,108.1734,108.2055,108.1573,108.1573,4002.1633
2016-06-23 12:20:00,134.54,134.62,134.53,134.61,3136.830719307734,108.1814,108.2457,108.1734,108.2377,3136.8307
2016-06-23 12:25:00,134.63,134.69,134.62,134.66,4542.9962141698215,108.2538,108.302,108.2457,108.2779,4542.9962
2016-06-23 12:30:00,134.66,134.73,134.63,134.73,3903.7317468902106,108.2779,108.3342,108.2538,108.3342,3903.7317
2016-06-23 12:35:00,134.73,134.73,134.59,134.59,2893.4559221200648,108.3342,108.3342,108.2216,108.2216,2893.4559
2016-06-23 12:40:00,134.62,134.63,134.5,134.54,2931.3142239048134,108.2457,108.2538,108.1492,108.1814,2931.3142
2016-06-23 12:45:00,134.53,134.59,134.5,134.54,3526.2303948080043,108.1734,108.2216,108.1492,108.1814,3526.2304
2016-06-23 12:50:00,134.53,134.62,134.53,134.59,3237.425635478637,108.1734,108.2457,108.1734,108.2216,3237.4256
2016-06-23 12:55:00,134.59,134.67,134.52,134.61,20290.96809085992,108.2216,108.2859,108.1653,108.2377,20290.9681
2016-06-23 13:00:00,134.59,134.63,134.5,134.61,17974.040021633315,108.2216,108.2538,108.1492,108.2377,17974.04
2016-06-23 13:05:00,134.61,134.63,134.48,134.55,9662.5202812331,108.2377,108.2538,108.1332,108.1894,9662.5203
2016-06-23 13:10:00,134.54,134.67,134.53,134.63,5035.154137371552,108.1814,108.2859,108.1734,108.2538,5035.1541
2016-06-23 13:15:00,134.63,134.67,134.6,134.65,15586.803677663602,108.2538,108.2859,108.2297,108.2699,15586.8037
2016-06-23 13:20:00,134.68,134.77,134.63,134.77,13397.51216873986,108.294,108.3663,108.2538,108.3663,13397.5122
2016-06-23 13:25:00,134.74,134.86,134.74,134.86,12340.724716062736,108.3422,108.4387,108.3422,108.4387,12340.7247
2016-06-23 13:30:00,134.83,134.89,134.8,134.89,11737.155219037317,108.4146,108.4628,108.3905,108.4628,11737.1552
2016-06-23 13:35:00,134.89,134.9,134.85,134.89,5449.432125473229,108.4628,108.4709,108.4307,108.4628,5449.4321
2016-06-23 13:40:00,134.88,134.91,134.81,134.9,11118.442401297998,108.4548,108.4789,108.3985,108.4709,11118.4424
2016-06-23 13:45:00,134.88,134.92,134.86,134.87,6491.076257436452,108.4548,108.487,108.4387,108.4468,6491.0763
2016-06-23 13:50:00,134.87,134.95,134.86,134.89,4682.531097890752,108.4468,108.5111,108.4387,108.4628,4682.5311
2016-06-23 13:55:00,134.89,134.95,134.88,134.95,4129.799891833423,108.4628,108.5111,108.4548,108.5111,4129.7999
2016-06-23 14:00:00,134.95,134.96,134.82,134.83,5246.078961600865,108.5111,108.5191,108.4066,108.4146,5246.079
2016-06-23 14:05:00,134.88,134.94,134.88,134.94,3701.4602487831257,108.4548,108.503,108.4548,108.503,3701.4602
2016-06-23 14:10:00,134.93,134.99,134.93,134.95,6405.624661979448,108.495,108.5432,108.495,108.5111,6405.6247
2016-06-23 14:15:00,134.96,135.03,134.96,135.02,7942.671714440237,108.5191,108.5754,108.5191,108.5674,7942.6717
2016-06-23 14:20:00,135.02,135.05,134.98,135.0,6647.917793401839,108.5674,108.5915,108.5352,108.5513,6647.9178
2016-06-23 14:25:00,134.99,135.04,134.9,134.94,13687.398593834503,108.5432,108.5835,108.4709,108.503,13687.3986
2016-06-23 14:30:00,134.91,134.94,134.85,134.87,5760.951865873445,108.4789,108.503,108.4307,108.4468,5760.9519
2016-06-23 14:35:00,134.88,134.88,134.76,134.78,10295.294753921038,108.4548,108.4548,108.3583,108.3744,10295.2948
2016-06-23 14:40:00,134.76,134.78,134.73,134.76,4241.211465657112,108.3583,108.3744,108.3342,108.3583,4241.2115
2016-06-23 14:45:00,134.76,134.83,134.75,134.81,13989.183342347214,108.3583,108.4146,108.3503,108.3985,13989.1833
2016-06-23 14:50:00,134.79,134.91,134.79,134.87,16393.726338561384,108.3824,108.4789,108.3824,108.4468,16393.7263
2016-06-23 14:55:00,134.87,134.9,134.83,134.85,5460.248783126014,108.4468,108.4709,108.4146,108.4307,5460.2488
2016-06-23 15:00:00,134.87,134.91,134.79,134.84,8391.563007030827,108.4468,108.4789,108.3824,108.4226,8391.563
2016-06-23 15:05:00,134.85,134.89,134.79,134.81,4896.7009194159,108.4307,108.4628,108.3824,108.3985,4896.7009
2016-06-23 15:10:00,134.78,134.83,134.76,134.79,6581.936181719849,108.3744,108.4146,108.3583,108.3824,6581.9362
2016-06-23 15:15:00,134.78,134.82,134.74,134.76,11874.526771227693,108.3744,108.4066,108.3422,108.3583,11874.5268
2016-06-23 15:20:00,134.77,134.79,134.74,134.75,7962.141698215251,108.3663,108.3824,108.3422,108.3503,7962.1417
2016-06-23 15:25:00,134.74,134.82,134.74,134.76,6881.557598702001,108.3422,108.4066,108.3422,108.3583,6881.5576
2016-06-23 15:30:00,134.76,134.83,134.75,134.8,14421.849648458629,108.3583,108.4146,108.3503,108.3905,14421.8496
2016-06-23 15:35:00,134.78,134.81,134.73,134.75,11944.835045970794,108.3744,108.3985,108.3342,108.3503,11944.835
2016-06-23 15:40:00,134.73,134.89,134.7,134.88,13179.015684153595,108.3342,108.4628,108.3101,108.4548,13179.0157
2016-06-23 15:45:00,134.88,134.94,134.83,134.86,29334.775554353702,108.4548,108.503,108.4146,108.4387,29334.7756
2016-06-23 15:50:00,134.87,135.01,134.86,134.99,27513.25040562466,108.4468,108.5593,108.4387,108.5432,27513.2504
2016-06-23 15:55:00,134.99,135.14,134.96,135.01,79511.0870740941,108.5432,108.6639,108.5191,108.5593,79511.0871
2016-06-24 09:30:00,130.37,131.15,129.99,131.1,27070.84910762574,104.8284,105.4556,104.5228,105.4154,27070.8491
2016-06-24 09:35:00,131.17,131.38,130.74,130.94,14258.518117901567,105.4716,105.6405,105.1259,105.2867,14258.5181
2016-06-24 09:40:00,131.02,131.7,131.01,131.67,10822.065981611682,105.351,105.8978,105.343,105.8737,10822.066
2016-06-24 09:45:00,131.61,131.77,130.91,131.33,17959.978366684692,105.8254,105.9541,105.2626,105.6003,17959.9784
2016-06-24 09:50:00,131.27,131.4,130.99,131.4,9650.621957815034,105.5521,105.6566,105.3269,105.6566,9650.622
2016-06-24 09:55:00,131.37,131.62,131.15,131.16,7674.418604651162,105.6325,105.8335,105.4556,105.4636,7674.4186
2016-06-24 10:00:00,131.23,131.74,131.14,131.67,11873.445105462411,105.5199,105.93,105.4475,105.8737,11873.4451
2016-06-24 10:05:00,131.62,131.68,131.33,131.68,10664.142779881016,105.8335,105.8817,105.6003,105.8817,10664.1428
2016-06-24 10:10:00,131.81,131.95,131.43,131.7,16253.109789075175,105.9863,106.0988,105.6807,105.8978,16253.1098
2016-06-24 10:15:00,131.7,131.7,131.14,131.21,12300.70308274743,105.8978,105.8978,105.4475,105.5038,12300.7031
2016-06-24 10:20:00,131.22,131.26,130.75,131.07,26179.556517036235,105.5119,105.544,105.1339,105.3912,26179.5565
2016-06-24 10:25:00,131.05,131.16,130.77,131.09,29466.738777717685,105.3752,105.4636,105.15,105.4073,29466.7388
2016-06-24 10:30:00,131.04,131.25,130.91,130.99,12942.130881557598,105.3671,105.536,105.2626,105.3269,12942.1309
2016-06-24 10:35:00,130.93,131.26,130.89,131.25,11402.920497566252,105.2787,105.544,105.2465,105.536,11402.9205
2016-06-24 10:40:00,131.21,131.21,130.93,131.07,18579.772850189293,105.5038,105.5038,105.2787,105.3912,18579.7729
2016-06-24 10:45:00,131.07,131.08,130.9,131.04,8668.46944294213,105.3912,105.3993,105.2545,105.3671,8668.4694
2016-06-24 10:50:00,131.04,131.21,131.02,131.21,8208.761492698755,105.3671,105.5038,105.351,105.5038,8208.7615
2016-06-24 10:55:00,131.21,131.36,131.01,131.01,12081.12493239589,105.5038,105.6244,105.343,105.343,12081.1249
2016-06-24 11:00:00,131.02,131.12,130.64,130.65,13098.972417522986,105.351,105.4314,105.0455,105.0535,13098.9724
2016-06-24 11:05:00,130.61,130.97,130.48,130.91,10577.609518658734,105.0214,105.3108,104.9168,105.2626,10577.6095
2016-06-24 11:10:00,130.89,130.94,130.54,130.6,31412.65548945376,105.2465,105.2867,104.9651,105.0133,31412.6555
2016-06-24 11:15:00,130.62,130.62,130.37,130.42,14508.382909680908,105.0294,105.0294,104.8284,104.8686,14508.3829
2016-06-24 11:20:00,130.42,130.47,130.17,130.32,21784.74851270957,104.8686,104.9088,104.6676,104.7882,21784.7485
2016-06-24 11:25:00,130.24,130.38,130.21,130.37,10736.614386154675,104.7238,104.8364,104.6997,104.8284,10736.6144
2016-06-24 11:30:00,130.4,130.51,130.29,130.29,5305.570578691184,104.8525,104.941,104.7641,104.7641,5305.5706
2016-06-24 11:35:00,130.3,130.47,130.24,130.39,11876.690102758248,104.7721,104.9088,104.7238,104.8445,11876.6901
2016-06-24 11:40:00,130.44,130.47,130.2,130.32,7736.073553272039,104.8847,104.9088,104.6917,104.7882,7736.0736
2016-06-24 11:45:00,130.36,130.57,130.23,130.3,9334.775554353704,104.8203,104.9892,104.7158,104.7721,9334.7756
2016-06-24 11:50:00,130.33,130.41,130.15,130.28,6604.6511627906975,104.7962,104.8605,104.6515,104.756,6604.6512
2016-06-24 11:55:00,130.23,130.37,130.23,130.32,4661.979448350459,104.7158,104.8284,104.7158,104.7882,4661.9794
2016-06-24 12:00:00,130.35,130.47,130.21,130.28,8783.126014061654,104.8123,104.9088,104.6997,104.756,8783.126
2016-06-24 12:05:00,130.25,130.32,130.12,130.13,7155.219037317469,104.7319,104.7882,104.6274,104.6354,7155.219
2016-06-24 12:10:00,130.08,130.13,129.9,130.08,10955.11087074094,104.5952,104.6354,104.4505,104.5952,10955.1109
2016-06-24 12:15:00,130.07,130.07,129.85,129.89,8176.3115197404,104.5872,104.5872,104.4103,104.4424,8176.3115
2016-06-24 12:20:00,129.95,130.23,129.95,130.05,10613.304488912923,104.4907,104.7158,104.4907,104.5711,10613.3045
2016-06-24 12:25:00,130.06,130.28,130.06,130.18,7887.506760411033,104.5791,104.756,104.5791,104.6756,7887.5068
2016-06-24 12:30:00,130.2,130.24,129.98,129.98,5807.463493780421,104.6917,104.7238,104.5148,104.5148,5807.4635
2016-06-24 12:35:00,129.97,130.1,129.96,130.05,3702.541914548404,104.5067,104.6113,104.4987,104.5711,3702.5419
2016-06-24 12:40:00,130.0,130.04,129.84,129.94,5119.5240670632775,104.5309,104.563,104.4022,104.4826,5119.5241
2016-06-24 12:45:00,129.93,129.93,129.73,129.85,6830.71930773391,104.4746,104.4746,104.3138,104.4103,6830.7193
2016-06-24 12:50:00,129.86,129.88,129.76,129.88,3985.938345051379,104.4183,104.4344,104.3379,104.4344,3985.9383
2016-06-24 12:55:00,129.96,129.98,129.77,129.89,5541.373715521903,104.4987,104.5148,104.3459,104.4424,5541.3737
2016-06-24 13:00:00,129.91,130.03,129.88,130.0,7393.185505678745,104.4585,104.555,104.4344,104.5309,7393.1855
2016-06-24 13:05:00,129.94,129.96,129.75,129.87,6629.529475392103,104.4826,104.4987,104.3298,104.4263,6629.5295
2016-06-24 13:10:00,129.87,130.01,129.81,130.01,5171.444023796646,104.4263,104.5389,104.3781,104.5389,5171.444
2016-06-24 13:15:00,130.1,130.1,129.86,129.98,5316.38723634397,104.6113,104.6113,104.4183,104.5148,5316.3872
2016-06-24 13:20:00,130.05,130.08,129.91,129.98,5453.758788534343,104.5711,104.5952,104.4585,104.5148,5453.7588
2016-06-24 13:25:00,130.01,130.07,129.95,130.05,2606.814494321254,104.5389,104.5872,104.4907,104.5711,2606.8145
2016-06-24 13:30:00,130.05,130.25,129.99,130.25,3895.078420767983,104.5711,104.7319,104.5228,104.7319,3895.0784
2016-06-24 13:35:00,130.23,130.36,130.23,130.3,3718.766901027582,104.7158,104.8203,104.7158,104.7721,3718.7669
2016-06-24 13:40:00,130.29,130.34,130.2,130.23,6389.39967550027,104.7641,104.8043,104.6917,104.7158,6389.3997
2016-06-24 13:45:00,130.25,130.26,130.05,130.16,2968.0908599242834,104.7319,104.7399,104.5711,104.6595,2968.0909
2016-06-24 13:50:00,130.18,130.18,129.98,130.17,4592.752839372633,104.6756,104.6756,104.5148,104.6676,4592.7528
2016-06-24 13:55:00,130.2,130.2,129.96,130.12,6787.452677122769,104.6917,104.6917,104.4987,104.6274,6787.4527
2016-06-24 14:00:00,130.09,130.23,130.05,130.17,10623.039480800431,104.6032,104.7158,104.5711,104.6676,10623.0395
2016-06-24 14:05:00,130.17,130.17,130.01,130.07,10062.736614386156,104.6676,104.6676,104.5389,104.5872,10062.7366
2016-06-24 14:10:00,130.1,130.1,129.99,130.1,8004.326663061114,104.6113,104.6113,104.5228,104.6113,8004.3267
2016-06-24 14:15:00,130.1,130.1,129.94,130.03,5692.806922660898,104.6113,104.6113,104.4826,104.555,5692.8069
2016-06-24 14:20:00,129.98,130.0,129.74,129.77,11418.06381828015,104.5148,104.5309,104.3218,104.3459,11418.0638
2016-06-24 14:25:00,129.8,129.89,129.73,129.83,12971.335857220118,104.3701,104.4424,104.3138,104.3942,12971.3359
2016-06-24 14:30:00,129.83,129.83,129.6,129.66,13574.90535424554,104.3942,104.3942,104.2092,104.2575,13574.9054
2016-06-24 14:35:00,129.68,129.75,129.5,129.72,11238.507301243915,104.2736,104.3298,104.1288,104.3057,11238.5073
2016-06-24 14:40:00,129.72,129.77,129.66,129.73,8561.384532179556,104.3057,104.3459,104.2575,104.3138,8561.3845
2016-06-24 14:45:00,129.65,129.73,129.58,129.68,10324.499729583558,104.2494,104.3138,104.1932,104.2736,10324.4997
2016-06-24 14:50:00,129.71,129.86,129.63,129.86,11411.57382368848,104.2977,104.4183,104.2334,104.4183,11411.5738
2016-06-24 14:55:00,129.86,129.99,129.76,129.85,11599.783666846944,104.4183,104.5228,104.3379,104.4103,11599.7837
2016-06-24 15:00:00,129.77,129.85,129.61,129.66,14365.603028664142,104.3459,104.4103,104.2173,104.2575,14365.603
2016-06-24 15:05:00,129.64,129.69,129.44,129.52,10603.56949702542,104.2414,104.2816,104.0806,104.1449,10603.5695
2016-06-24 15:10:00,129.51,129.51,129.01,129.1,26165.494862087613,104.1369,104.1369,103.7348,103.8072,26165.4949
2016-06-24 15:15:00,129.1,129.12,128.76,128.8,16755.002704164413,103.8072,103.8233,103.5338,103.566,16755.0027
2016-06-24 15:20:00,128.8,129.04,128.76,128.94,16713.89940508383,103.566,103.7589,103.5338,103.6785,16713.8994
2016-06-24 15:25:00,128.95,129.17,128.95,129.13,30453.217955651704,103.6866,103.8635,103.6866,103.8313,30453.218
2016-06-24 15:30:00,129.12,129.28,129.0,129.25,22283.396430502973,103.8233,103.9519,103.7268,103.9278,22283.3964
2016-06-24 15:35:00,129.3,129.46,129.13,129.19,31530.55705786912,103.968,104.0967,103.8313,103.8796,31530.5571
2016-06-24 15:40:00,129.18,129.61,129.15,129.55,23083.829096809084,103.8715,104.2173,103.8474,104.169,23083.8291
2016-06-24 15:45:00,129.58,129.89,129.56,129.85,50180.63818280152,104.1932,104.4424,104.1771,104.4103,50180.6382
2016-06-24 15:50:00,129.84,130.05,129.79,129.95,53865.87344510546,104.4022,104.5711,104.362,104.4907,53865.8734
2016-06-24 15:55:00,129.97,129.97,129.5,129.54,131173.6073553272,104.5067,104.5067,104.1288,104.161,131173.6074
2016-06-27 09:30:00,128.46,128.63,127.65,128.2,13658.193618171985,103.2926,103.4293,102.6413,103.0835,13658.1936
2016-06-27 09:35:00,128.35,128.35,127.88,127.99,17423.472147106542,103.2041,103.2041,102.8262,102.9147,17423.4721
2016-06-27 09:40:00,128.06,128.09,127.67,127.68,10881.557598702,102.9709,102.9951,102.6574,102.6654,10881.5576
2016-06-27 09:45:00,127.65,128.04,127.39,127.41,16891.292590589506,102.6413,102.9549,102.4322,102.4483,16891.2926
2016-06-27 09:50:00,127.44,127.61,127.26,127.26,6831.800973499188,102.4724,102.6091,102.3277,102.3277,6831.801
2016-06-27 09:55:00,127.25,127.47,127.13,127.29,12500.81124932396,102.3196,102.4965,102.2231,102.3518,12500.8112
2016-06-27 10:00:00,127.31,127.43,127.08,127.14,12210.924824229312,102.3679,102.4644,102.1829,102.2312,12210.9248
2016-06-27 10:05:00,127.14,127.14,126.59,126.59,21768.5235262304,102.2312,102.2312,101.7889,101.7889,21768.5235
2016-06-27 10:10:00,126.66,126.8,126.62,126.62,4967.009194159004,101.8452,101.9578,101.8131,101.8131,4967.0092
2016-06-27 10:15:00,126.61,126.61,126.32,126.39,26704.16441319632,101.805,101.805,101.5718,101.6281,26704.1644
2016-06-27 10:20:00,126.46,126.54,126.25,126.25,6014.06165494862,101.6844,101.7487,101.5156,101.5156,6014.0617
2016-06-27 10:25:00,126.25,126.25,125.89,125.89,8923.742563547863,101.5156,101.5156,101.2261,101.2261,8923.7426
2016-06-27 10:30:00,125.94,126.24,125.94,126.19,7312.060573282855,101.2663,101.5075,101.2663,101.4673,7312.0606
2016-06-27 10:35:00,126.25,126.4,126.17,126.31,19144.402379664683,101.5156,101.6362,101.4512,101.5638,19144.4024
2016-06-27 10:40:00,126.34,126.41,126.15,126.22,8517.036235803136,101.5879,101.6442,101.4351,101.4914,8517.0362
2016-06-27 10:45:00,126.23,126.23,125.66,125.74,10186.046511627908,101.4995,101.4995,101.0411,101.1055,10186.0465
2016-06-27 10:50:00,125.69,125.7,125.48,125.66,8359.113034072472,101.0653,101.0733,100.8964,101.0411,8359.113
2016-06-27 10:55:00,125.67,125.7,125.44,125.52,3190.9140075716605,101.0492,101.0733,100.8642,100.9286,3190.914
2016-06-27 11:00:00,125.45,125.6,125.32,125.58,12236.884802595998,100.8723,100.9929,100.7678,100.9768,12236.8848
2016-06-27 11:05:00,125.53,125.61,125.38,125.38,22792.86100594916,100.9366,101.0009,100.816,100.816,22792.861
2016-06-27 11:10:00,125.41,125.43,125.21,125.31,10803.677663601946,100.8401,100.8562,100.6793,100.7597,10803.6777
2016-06-27 11:15:00,125.19,125.27,125.01,125.24,7121.687398593835,100.6632,100.7276,100.5185,100.7034,7121.6874
2016-06-27 11:20:00,125.16,125.16,124.91,124.96,6780.962682531098,100.6391,100.6391,100.4381,100.4783,6780.9627
2016-06-27 11:25:00,124.95,125.47,124.95,125.47,5922.120064899946,100.4702,100.8884,100.4702,100.8884,5922.1201
2016-06-27 11:30:00,125.45,125.74,125.44,125.66,8096.268253109789,100.8723,101.1055,100.8642,101.0411,8096.2683
2016-06-27 11:35:00,125.66,125.73,125.61,125.68,7914.548404542996,101.0411,101.0974,101.0009,101.0572,7914.5484
2016-06-27 11:40:00,125.71,125.81,125.67,125.75,15884.261763115195,101.0814,101.1618,101.0492,101.1135,15884.2618
2016-06-27 11:45:00,125.79,125.79,125.61,125.63,27184.424012979987,101.1457,101.1457,101.0009,101.017,27184.424
2016-06-27 11:50:00,125.62,125.7,125.35,125.44,36867.495943753376,101.009,101.0733,100.7919,100.8642,36867.4959
2016-06-27 11:55:00,125.4,125.61,125.27,125.47,8146.024878312601,100.8321,101.0009,100.7276,100.8884,8146.0249
2016-06-27 12:00:00,125.45,125.47,125.37,125.38,3623.580313683072,100.8723,100.8884,100.808,100.816,3623.5803
2016-06-27 12:05:00,125.44,125.54,125.34,125.52,5644.131963223364,100.8642,100.9447,100.7838,100.9286,5644.132
2016-06-27 12:10:00,125.55,125.56,125.39,125.39,2208.761492698756,100.9527,100.9607,100.824,100.824,2208.7615
2016-06-27 12:15:00,125.4,125.51,125.4,125.45,3392.103839913467,100.8321,100.9205,100.8321,100.8723,3392.1038
2016-06-27 12:20:00,125.43,125.47,125.36,125.4,6478.09626825311,100.8562,100.8884,100.7999,100.8321,6478.0963
2016-06-27 12:25:00,125.42,125.47,125.3,125.34,12944.294213088157,100.8482,100.8884,100.7517,100.7838,12944.2942
2016-06-27 12:30:00,125.33,125.34,125.17,125.19,22712.81773931855,100.7758,100.7838,100.6471,100.6632,22712.8177
2016-06-27 12:35:00,125.23,125.25,124.98,124.98,6839.372633856138,100.6954,100.7115,100.4944,100.4944,6839.3726
2016-06-27 12:40:00,124.97,124.97,124.77,124.81,13545.700378583017,100.4863,100.4863,100.3255,100.3577,13545.7004
2016-06-27 12:45:00,124.82,124.82,124.72,124.78,10757.16603569497,100.3657,100.3657,100.2853,100.3336,10757.166
2016-06-27 12:50:00,124.81,124.84,124.67,124.79,11773.931855056788,100.3577,100.3818,100.2451,100.3416,11773.9319
2016-06-27 12:55:00,124.81,124.86,124.77,124.78,19015.68415359654,100.3577,100.3979,100.3255,100.3336,19015.6842
2016-06-27 13:00:00,124.75,124.89,124.72,124.85,15775.013520822064,100.3094,100.422,100.2853,100.3898,15775.0135
2016-06-27 13:05:00,124.87,124.87,124.78,124.78,2178.474851270957,100.4059,100.4059,100.3336,100.3336,2178.4749
2016-06-27 13:10:00,124.76,124.83,124.69,124.7,14627.366143861544,100.3175,100.3738,100.2612,100.2692,14627.3661
2016-06-27 13:15:00,124.75,124.91,124.73,124.88,14564.62952947539,100.3094,100.4381,100.2933,100.414,14564.6295
2016-06-27 13:20:00,124.91,124.94,124.84,124.92,10129.799891833423,100.4381,100.4622,100.3818,100.4461,10129.7999
2016-06-27 13:25:00,124.95,124.99,124.87,124.87,8707.409410492157,100.4702,100.5024,100.4059,100.4059,8707.4094
2016-06-27 13:30:00,124.89,124.91,124.71,124.71,7012.439156300703,100.422,100.4381,100.2773,100.2773,7012.4392
2016-06-27 13:35:00,124.72,124.72,124.53,124.55,8040.021633315306,100.2853,100.2853,100.1325,100.1486,8040.0216
2016-06-27 13:40:00,124.55,124.59,124.15,124.16,11376.960519199569,100.1486,100.1808,99.827,99.835,11376.9605
2016-06-27 13:45:00,124.16,124.29,124.11,124.22,11943.753380205517,99.835,99.9396,99.7948,99.8833,11943.7534
2016-06-27 13:50:00,124.23,124.3,124.11,124.27,5060.032449972959,99.8913,99.9476,99.7948,99.9235,5060.0324
2016-06-27 13:55:00,124.25,124.26,124.05,124.16,9032.990805840996,99.9074,99.9154,99.7466,99.835,9032.9908
2016-06-27 14:00:00,124.14,124.4,124.12,124.39,8773.391022174148,99.8189,100.028,99.8029,100.02,8773.391
2016-06-27 14:05:00,124.35,124.4,124.02,124.13,13123.850730124392,99.9878,100.028,99.7224,99.8109,13123.8507
2016-06-27 14:10:00,124.12,124.28,124.07,124.23,13915.630070308274,99.8029,99.9315,99.7627,99.8913,13915.6301
2016-06-27 14:15:00,124.23,124.35,124.19,124.32,19847.48512709573,99.8913,99.9878,99.8591,99.9637,19847.4851
2016-06-27 14:20:00,124.35,124.53,124.32,124.41,10973.499188750677,99.9878,100.1325,99.9637,100.036,10973.4992
2016-06-27 14:25:00,124.47,124.79,124.47,124.72,18518.117901568414,100.0843,100.3416,100.0843,100.2853,18518.1179
2016-06-27 14:30:00,124.75,124.78,124.58,124.66,15475.392103839911,100.3094,100.3336,100.1727,100.2371,15475.3921
2016-06-27 14:35:00,124.58,124.79,124.57,124.68,5918.87506760411,100.1727,100.3416,100.1647,100.2531,5918.8751
2016-06-27 14:40:00,124.68,124.73,124.53,124.6,7014.60248783126,100.2531,100.2933,100.1325,100.1888,7014.6025
2016-06-27 14:45:00,124.55,124.62,124.36,124.42,12150.351541373717,100.1486,100.2049,99.9958,100.0441,12150.3515
2016-06-27 14:50:00,124.37,124.4,124.26,124.34,7836.668469442942,100.0039,100.028,99.9154,99.9798,7836.6685
2016-06-27 14:55:00,124.26,124.44,124.21,124.44,10273.661438615469,99.9154,100.0602,99.8752,100.0602,10273.6614
2016-06-27 15:00:00,124.41,124.55,124.41,124.46,9547.863710113576,100.036,100.1486,100.036,100.0762,9547.8637
2016-06-27 15:05:00,124.51,124.64,124.49,124.51,12205.51649540292,100.1165,100.221,100.1004,100.1165,12205.5165
2016-06-27 15:10:00,124.55,124.8,124.52,124.72,19747.971876690102,100.1486,100.3496,100.1245,100.2853,19747.9719
2016-06-27 15:15:00,124.72,124.75,124.59,124.59,27975.1216873986,100.2853,100.3094,100.1808,100.1808,27975.1217
2016-06-27 15:20:00,124.61,124.67,124.31,124.36,12281.233098972418,100.1969,100.2451,99.9556,99.9958,12281.2331
2016-06-27 15:25:00,124.4,124.58,124.35,124.46,10065.98161168199,100.028,100.1727,99.9878,100.0762,10065.9816
2016-06-27 15:30:00,124.47,124.58,124.39,124.47,18094.10492157923,100.0843,100.1727,100.02,100.0843,18094.1049
2016-06-27 15:35:00,124.47,124.91,124.41,124.84,21580.31368307193,100.0843,100.4381,100.036,100.3818,21580.3137
2016-06-27 15:40:00,124.85,124.96,124.75,124.82,23813.95348837209,100.3898,100.4783,100.3094,100.3657,23813.9535
2016-06-27 15:45:00,124.82,124.83,124.6,124.72,40525.68956192536,100.3657,100.3738,100.1888,100.2853,40525.6896
2016-06-27 15:50:00,124.72,124.77,124.6,124.72,38636.019469983774,100.2853,100.3255,100.1888,100.2853,38636.0195
2016-06-27 15:55:00,124.71,124.76,124.59,124.69,79567.33369388859,100.2773,100.3175,100.1808,100.2612,79567.3337
2016-06-28 09:30:00,125.82,126.47,125.45,126.13,33781.50351541374,101.1698,101.6925,100.8723,101.4191,33781.5035
2016-06-28 09:35:00,126.28,126.32,125.83,126.25,26835.045970795025,101.5397,101.5718,101.1778,101.5156,26835.046
2016-06-28 09:40:00,126.22,126.38,126.02,126.06,19457.003785830177,101.4914,101.6201,101.3306,101.3628,19457.0038
2016-06-28 09:45:00,126.03,126.19,125.83,125.92,20761.492698756083,101.3387,101.4673,101.1778,101.2502,20761.4927
2016-06-28 09:50:00,125.88,126.19,125.84,125.97,16060.573282855596,101.218,101.4673,101.1859,101.2904,16060.5733
2016-06-28 09:55:00,125.96,125.97,125.78,125.82,14983.234180638185,101.2824,101.2904,101.1376,101.1698,14983.2342
2016-06-28 10:00:00,125.83,125.83,125.5,125.56,12147.10654407788,101.1778,101.1778,100.9125,100.9607,12147.1065
2016-06-28 10:05:00,125.53,125.57,125.15,125.16,5645.213628988642,100.9366,100.9688,100.6311,100.6391,5645.2136
2016-06-28 10:10:00,125.11,125.2,124.93,125.0,14283.396430502977,100.5989,100.6713,100.4542,100.5105,14283.3964
2016-06-28 10:15:00,125.01,125.15,124.92,124.94,6342.888047593294,100.5185,100.6311,100.4461,100.4622,6342.888
2016-06-28 10:20:00,125.02,125.06,124.64,124.64,8778.79935100054,100.5265,100.5587,100.221,100.221,8778.7994
2016-06-28 10:25:00,124.67,124.68,124.49,124.54,6403.461330448891,100.2451,100.2531,100.1004,100.1406,6403.4613
2016-06-28 10:30:00,124.54,124.59,124.49,124.58,11279.6106003245,100.1406,100.1808,100.1004,100.1727,11279.6106
2016-06-28 10:35:00,124.54,124.58,124.28,124.28,22712.81773931855,100.1406,100.1727,99.9315,99.9315,22712.8177
2016-06-28 10:40:00,124.28,124.44,124.2,124.44,8064.899945916712,99.9315,100.0602,99.8672,100.0602,8064.8999
2016-06-28 10:45:00,124.47,124.73,124.47,124.68,14102.75824770146,100.0843,100.2933,100.0843,100.2531,14102.7582
2016-06-28 10:50:00,124.67,124.8,124.65,124.79,17233.098972417523,100.2451,100.3496,100.229,100.3416,17233.099
2016-06-28 10:55:00,124.75,124.75,124.45,124.49,5393.185505678745,100.3094,100.3094,100.0682,100.1004,5393.1855
2016-06-28 11:00:00,124.53,124.58,124.39,124.39,5569.497025419146,100.1325,100.1727,100.02,100.02,5569.497
2016-06-28 11:05:00,124.45,124.51,124.34,124.35,4865.332612222823,100.0682,100.1165,99.9798,99.9878,4865.3326
2016-06-28 11:10:00,124.36,124.51,124.31,124.51,6365.603028664143,99.9958,100.1165,99.9556,100.1165,6365.603
2016-06-28 11:15:00,124.48,124.52,124.44,124.51,3029.7458085451594,100.0923,100.1245,100.0602,100.1165,3029.7458
2016-06-28 11:20:00,124.53,124.55,124.41,124.41,4824.229313142239,100.1325,100.1486,100.036,100.036,4824.2293
2016-06-28 11:25:00,124.4,124.47,124.32,124.33,6217.414818820984,100.028,100.0843,99.9637,99.9717,6217.4148
2016-06-28 11:30:00,124.38,124.61,124.35,124.61,7771.76852352623,100.0119,100.1969,99.9878,100.1969,7771.7685
2016-06-28 11:35:00,124.56,124.66,124.54,124.66,3896.160086533261,100.1567,100.2371,100.1406,100.2371,3896.1601
2016-06-28 11:40:00,124.69,124.79,124.67,124.79,4653.326122228232,100.2612,100.3416,100.2451,100.3416,4653.3261
2016-06-28 11:45:00,124.82,124.96,124.82,124.86,2163.3315305570577,100.3657,100.4783,100.3657,100.3979,2163.3315
2016-06-28 11:50:00,124.9,125.01,124.89,124.97,5557.598702001082,100.43,100.5185,100.422,100.4863,5557.5987
2016-06-28 11:55:00,124.99,124.99,124.87,124.87,3569.4970254191453,100.5024,100.5024,100.4059,100.4059,3569.497
2016-06-28 12:00:00,124.86,124.87,124.8,124.83,4470.52460789616,100.3979,100.4059,100.3496,100.3738,4470.5246
2016-06-28 12:05:00,124.84,124.93,124.84,124.93,2163.3315305570577,100.3818,100.4542,100.3818,100.4542,2163.3315
2016-06-28 12:10:00,124.88,124.89,124.84,124.89,3028.664142779881,100.414,100.422,100.3818,100.422,3028.6641
2016-06-28 12:15:00,124.92,124.96,124.87,124.88,3353.16387236344,100.4461,100.4783,100.4059,100.414,3353.1639
2016-06-28 12:20:00,124.89,125.0,124.88,124.96,11316.38723634397,100.422,100.5105,100.414,100.4783,11316.3872
2016-06-28 12:25:00,124.98,124.98,124.84,124.86,6812.330989724175,100.4944,100.4944,100.3818,100.3979,6812.331
2016-06-28 12:30:00,124.88,124.92,124.84,124.86,6443.482963764197,100.414,100.4461,100.3818,100.3979,6443.483
2016-06-28 12:35:00,124.86,124.91,124.79,124.83,7355.327203893997,100.3979,100.4381,100.3416,100.3738,7355.3272
2016-06-28 12:40:00,124.86,124.95,124.74,124.74,8758.247701460248,100.3979,100.4702,100.3014,100.3014,8758.2477
2016-06-28 12:45:00,124.75,124.78,124.64,124.75,8005.408328826393,100.3094,100.3336,100.221,100.3094,8005.4083
2016-06-28 12:50:00,124.78,124.89,124.78,124.89,2368.8480259599783,100.3336,100.422,100.3336,100.422,2368.848
2016-06-28 12:55:00,124.91,124.99,124.84,124.97,3785.830178474851,100.4381,100.5024,100.3818,100.4863,3785.8302
2016-06-28 13:00:00,125.01,125.05,124.97,124.98,6982.152514872904,100.5185,100.5507,100.4863,100.4944,6982.1525
2016-06-28 13:05:00,124.97,124.99,124.92,124.94,11720.93023255814,100.4863,100.5024,100.4461,100.4622,11720.9302
2016-06-28 13:10:00,124.96,125.12,124.96,125.11,2205.516495402921,100.4783,100.6069,100.4783,100.5989,2205.5165
2016-06-28 13:15:00,125.08,125.12,124.89,124.95,6135.208220659816,100.5748,100.6069,100.422,100.4702,6135.2082
2016-06-28 13:20:00,124.94,124.98,124.86,124.94,4912.925905895078,100.4622,100.4944,100.3979,100.4622,4912.9259
2016-06-28 13:25:00,124.93,125.12,124.93,125.03,3900.486749594376,100.4542,100.6069,100.4542,100.5346,3900.4867
2016-06-28 13:30:00,125.0,125.0,124.83,124.83,6241.211465657112,100.5105,100.5105,100.3738,100.3738,6241.2115
2016-06-28 13:35:00,124.81,124.87,124.78,124.87,3511.087074094105,100.3577,100.4059,100.3336,100.4059,3511.0871
2016-06-28 13:40:00,124.92,125.03,124.92,125.01,2595.997836668469,100.4461,100.5346,100.4461,100.5185,2595.9978
2016-06-28 13:45:00,125.0,125.02,124.96,124.96,1946.998377501352,100.5105,100.5265,100.4783,100.4783,1946.9984
2016-06-28 13:50:00,124.91,125.08,124.9,125.03,5773.931855056787,100.4381,100.5748,100.43,100.5346,5773.9319
2016-06-28 13:55:00,125.05,125.08,125.02,125.08,2305.029745808545,100.5507,100.5748,100.5265,100.5748,2305.0297
2016-06-28 14:00:00,125.08,125.2,125.08,125.13,7211.465657111952,100.5748,100.6713,100.5748,100.615,7211.4657
2016-06-28 14:05:00,125.06,125.06,124.96,124.96,4576.527852893456,100.5587,100.5587,100.4783,100.4783,4576.5279
2016-06-28 14:10:00,124.96,125.04,124.88,124.94,3468.902109248242,100.4783,100.5426,100.414,100.4622,3468.9021
2016-06-28 14:15:00,124.95,125.18,124.93,125.18,9238.507301243915,100.4702,100.6552,100.4542,100.6552,9238.5073
2016-06-28 14:20:00,125.16,125.19,125.14,125.18,2001.0816657652783,100.6391,100.6632,100.623,100.6552,2001.0817
2016-06-28 14:25:00,125.13,125.25,125.1,125.25,5883.180097349919,100.615,100.7115,100.5909,100.7115,5883.1801
2016-06-28 14:30:00,125.24,125.53,125.23,125.53,9044.889129259058,100.7034,100.9366,100.6954,100.9366,9044.8891
2016-06-28 14:35:00,125.52,125.62,125.44,125.54,3199.5673336938885,100.9286,101.009,100.8642,100.9447,3199.5673
2016-06-28 14:40:00,125.62,125.62,125.49,125.53,4979.989183342347,101.009,101.009,100.9045,100.9366,4979.9892
2016-06-28 14:45:00,125.57,125.67,125.57,125.65,6275.824770146025,100.9688,101.0492,100.9688,101.0331,6275.8248
2016-06-28 14:50:00,125.7,126.11,125.7,126.11,11032.990805840996,101.0733,101.403,101.0733,101.403,11032.9908
2016-06-28 14:55:00,126.07,126.32,126.07,126.14,6361.276365603028,101.3708,101.5718,101.3708,101.4271,6361.2764
2016-06-28 15:00:00,126.11,126.25,126.07,126.07,7278.528934559221,101.403,101.5156,101.3708,101.3708,7278.5289
2016-06-28 15:05:00,126.07,126.16,126.04,126.1,8676.04110329908,101.3708,101.4432,101.3467,101.3949,8676.0411
2016-06-28 15:10:00,126.06,126.31,126.04,126.27,8857.760951865874,101.3628,101.5638,101.3467,101.5316,8857.761
2016-06-28 15:15:00,126.27,126.31,126.06,126.09,7781.503515413737,101.5316,101.5638,101.3628,101.3869,7781.5035
2016-06-28 15:20:00,126.09,126.16,126.02,126.1,13481.882098431584,101.3869,101.4432,101.3306,101.3949,13481.8821
2016-06-28 15:25:00,126.07,126.08,125.87,125.99,8791.779340183883,101.3708,101.3789,101.21,101.3065,8791.7793
2016-06-28 15:30:00,126.0,126.04,125.88,125.88,9553.272038939967,101.3145,101.3467,101.218,101.218,9553.272
2016-06-28 15:35:00,125.91,126.0,125.82,125.98,10338.56138453218,101.2422,101.3145,101.1698,101.2985,10338.5614
2016-06-28 15:40:00,125.99,126.28,125.99,126.27,16595.99783666847,101.3065,101.5397,101.3065,101.5316,16595.9978
2016-06-28 15:45:00,126.23,126.44,126.2,126.41,33911.30340724716,101.4995,101.6683,101.4754,101.6442,33911.3034
2016-06-28 15:50:00,126.39,126.42,126.24,126.37,26102.75824770146,101.6281,101.6522,101.5075,101.612,26102.7582
2016-06-28 15:55:00,126.34,126.43,126.26,126.42,51394.26717144402,101.5879,101.6603,101.5236,101.6522,51394.2672
2016-06-29 09:30:00,126.46,127.42,125.9,127.42,35091.40075716603,102.3124,103.0891,101.8593,103.0891,35091.4008
2016-06-29 09:35:00,127.31,127.36,126.55,126.75,17340.183883180096,103.0001,103.0405,102.3852,102.547,17340.1839
2016-06-29 09:40:00,126.72,126.88,126.48,126.87,8399.134667387776,102.5227,102.6522,102.3285,102.6441,8399.1347
2016-06-29 09:45:00,126.89,126.99,126.68,126.82,12271.49810708491,102.6603,102.7412,102.4904,102.6036,12271.4981
2016-06-29 09:50:00,126.78,126.88,126.64,126.8,18456.46295294754,102.5713,102.6522,102.458,102.5874,18456.463
2016-06-29 09:55:00,126.83,126.87,126.59,126.59,17087.074094104923,102.6117,102.6441,102.4175,102.4175,17087.0741
2016-06-29 10:00:00,126.58,127.05,126.54,126.81,20895.61925365062,102.4095,102.7897,102.3771,102.5955,20895.6193
2016-06-29 10:05:00,126.86,126.93,126.68,126.93,8407.787993510005,102.636,102.6926,102.4904,102.6926,8407.788
2016-06-29 10:10:00,126.93,127.34,126.93,127.3,14486.749594375338,102.6926,103.0243,102.6926,102.992,14486.7496
2016-06-29 10:15:00,127.33,127.59,127.3,127.41,14191.454840454298,103.0162,103.2266,102.992,103.081,14191.4548
2016-06-29 10:20:00,127.43,127.59,127.41,127.49,11906.976744186046,103.0971,103.2266,103.081,103.1457,11906.9767
2016-06-29 10:25:00,127.54,127.54,127.14,127.16,11251.487290427258,103.1861,103.1861,102.8625,102.8787,11251.4873
2016-06-29 10:30:00,127.14,127.48,127.05,127.47,27244.997295835587,102.8625,103.1376,102.7897,103.1295,27244.9973
2016-06-29 10:35:00,127.43,127.48,126.73,127.14,33751.21687398594,103.0971,103.1376,102.5308,102.8625,33751.2169
2016-06-29 10:40:00,127.16,127.37,126.92,126.92,12245.538128718226,102.8787,103.0486,102.6845,102.6845,12245.5381
2016-06-29 10:45:00,126.94,127.2,126.91,127.19,12126.554894537589,102.7007,102.9111,102.6764,102.903,12126.5549
2016-06-29 10:50:00,127.23,127.4,127.18,127.35,13426.71714440238,102.9353,103.0729,102.8949,103.0324,13426.7171
2016-06-29 10:55:00,127.31,127.36,127.15,127.15,7199.567333693888,103.0001,103.0405,102.8706,102.8706,7199.5673
2016-06-29 11:00:00,127.12,127.43,127.11,127.41,6800.432666306111,102.8463,103.0971,102.8382,103.081,6800.4327
2016-06-29 11:05:00,127.45,127.53,127.4,127.42,7014.60248783126,103.1133,103.178,103.0729,103.0891,7014.6025
2016-06-29 11:10:00,127.39,127.48,127.36,127.45,1946.998377501352,103.0648,103.1376,103.0405,103.1133,1946.9984
2016-06-29 11:15:00,127.48,127.52,127.39,127.39,7216.873985938345,103.1376,103.17,103.0648,103.0648,7216.874
2016-06-29 11:20:00,127.36,127.39,127.26,127.32,10179.556517036235,103.0405,103.0648,102.9596,103.0081,10179.5565
2016-06-29 11:25:00,127.36,127.43,127.33,127.4,6003.244997295836,103.0405,103.0971,103.0162,103.0729,6003.245
2016-06-29 11:30:00,127.36,127.55,127.36,127.55,1898.3234180638185,103.0405,103.1942,103.0405,103.1942,1898.3234
2016-06-29 11:35:00,127.54,127.73,127.54,127.67,9320.713899405084,103.1861,103.3399,103.1861,103.2913,9320.7139
2016-06-29 11:40:00,127.68,127.86,127.68,127.76,11688.480259599784,103.2994,103.445,103.2994,103.3641,11688.4803
2016-06-29 11:45:00,127.77,127.8,127.7,127.73,3798.8101676581937,103.3722,103.3965,103.3156,103.3399,3798.8102
2016-06-29 11:50:00,127.76,127.79,127.65,127.76,6865.332612222823,103.3641,103.3884,103.2751,103.3641,6865.3326
2016-06-29 11:55:00,127.78,127.89,127.74,127.78,25859.38345051379,103.3803,103.4693,103.3479,103.3803,25859.3835
2016-06-29 12:00:00,127.78,127.9,127.76,127.9,8513.791238507301,103.3803,103.4774,103.3641,103.4774,8513.7912
2016-06-29 12:05:00,127.86,127.93,127.83,127.9,10551.64954029205,103.445,103.5017,103.4208,103.4774,10551.6495
2016-06-29 12:10:00,127.9,127.9,127.81,127.82,2279.06976744186,103.4774,103.4774,103.4046,103.4127,2279.0698
2016-06-29 12:15:00,127.81,127.89,127.76,127.76,1730.6652244456463,103.4046,103.4693,103.3641,103.3641,1730.6652
2016-06-29 12:20:00,127.76,127.9,127.75,127.87,3677.6636019469984,103.3641,103.4774,103.356,103.4531,3677.6636
2016-06-29 12:25:00,127.88,127.88,127.8,127.84,757.1660356949702,103.4612,103.4612,103.3965,103.4289,757.166
2016-06-29 12:30:00,127.88,127.88,127.65,127.65,2920.497566252028,103.4612,103.4612,103.2751,103.2751,2920.4976
2016-06-29 12:35:00,127.55,127.63,127.55,127.61,3402.920497566252,103.1942,103.259,103.1942,103.2428,3402.9205
2016-06-29 12:40:00,127.6,127.63,127.52,127.53,3569.4970254191453,103.2347,103.259,103.17,103.178,3569.497
2016-06-29 12:45:00,127.57,127.57,127.4,127.41,3731.746890210925,103.2104,103.2104,103.0729,103.081,3731.7469
2016-06-29 12:50:00,127.41,127.46,127.39,127.41,2850.189291508924,103.081,103.1214,103.0648,103.081,2850.1893
2016-06-29 12:55:00,127.41,127.48,127.41,127.45,5427.798810167658,103.081,103.1376,103.081,103.1133,5427.7988
2016-06-29 13:00:00,127.48,127.58,127.47,127.55,2758.2477014602487,103.1376,103.2185,103.1295,103.1942,2758.2477
2016-06-29 13:05:00,127.58,127.61,127.43,127.44,3278.528934559221,103.2185,103.2428,103.0971,103.1052,3278.5289
2016-06-29 13:10:00,127.43,127.51,127.41,127.51,2358.031368307193,103.0971,103.1619,103.081,103.1619,2358.0314
2016-06-29 13:15:00,127.54,127.55,127.49,127.55,5516.495402920497,103.1861,103.1942,103.1457,103.1942,5516.4954
2016-06-29 13:20:00,127.53,127.58,127.52,127.57,1677.6636019469984,103.178,103.2185,103.17,103.2104,1677.6636
2016-06-29 13:25:00,127.55,127.58,127.41,127.44,4825.310978907517,103.1942,103.2185,103.081,103.1052,4825.311
2016-06-29 13:30:00,127.5,127.61,127.5,127.6,5083.829096809086,103.1538,103.2428,103.1538,103.2347,5083.8291
2016-06-29 13:35:00,127.59,127.72,127.56,127.71,4623.039480800432,103.2266,103.3318,103.2023,103.3237,4623.0395
2016-06-29 13:40:00,127.76,127.81,127.75,127.81,7355.327203893997,103.3641,103.4046,103.356,103.4046,7355.3272
2016-06-29 13:45:00,127.79,127.79,127.71,127.78,16118.983234180638,103.3884,103.3884,103.3237,103.3803,16118.9832
2016-06-29 13:50:00,127.78,127.83,127.75,127.82,4759.329367225527,103.3803,103.4208,103.356,103.4127,4759.3294
2016-06-29 13:55:00,127.83,127.9,127.81,127.9,3398.5938345051377,103.4208,103.4774,103.4046,103.4774,3398.5938
2016-06-29 14:00:00,127.92,128.0,127.85,128.0,4775.554353704705,103.4936,103.5583,103.4369,103.5583,4775.5544
2016-06-29 14:05:00,128.0,128.08,127.96,128.05,6074.634937804219,103.5583,103.623,103.5259,103.5988,6074.6349
2016-06-29 14:10:00,128.06,128.14,128.05,128.14,4350.459707950244,103.6068,103.6716,103.5988,103.6716,4350.4597
2016-06-29 14:15:00,128.15,128.17,128.11,128.12,11032.990805840996,103.6797,103.6958,103.6473,103.6554,11032.9908
2016-06-29 14:20:00,128.13,128.26,128.13,128.26,8610.05949161709,103.6635,103.7687,103.6635,103.7687,8610.0595
2016-06-29 14:25:00,128.25,128.27,128.17,128.2,6228.231476473769,103.7606,103.7767,103.6958,103.7201,6228.2315
2016-06-29 14:30:00,128.22,128.32,128.22,128.27,10494.321254732287,103.7363,103.8172,103.7363,103.7767,10494.3213
2016-06-29 14:35:00,128.29,128.31,128.22,128.26,11162.790697674418,103.7929,103.8091,103.7363,103.7687,11162.7907
2016-06-29 14:40:00,128.27,128.3,128.19,128.26,20571.119524067064,103.7767,103.801,103.712,103.7687,20571.1195
2016-06-29 14:45:00,128.29,128.42,128.24,128.25,11613.845321795565,103.7929,103.8981,103.7525,103.7606,11613.8453
2016-06-29 14:50:00,128.26,128.31,128.19,128.21,10259.599783666848,103.7687,103.8091,103.712,103.7282,10259.5998
2016-06-29 14:55:00,128.22,128.39,128.22,128.35,8869.659275283937,103.7363,103.8738,103.7363,103.8415,8869.6593
2016-06-29 15:00:00,128.36,128.47,128.36,128.46,5528.3937263385615,103.8496,103.9386,103.8496,103.9305,5528.3937
2016-06-29 15:05:00,128.46,128.53,128.4,128.53,9374.79718766901,103.9305,103.9871,103.8819,103.9871,9374.7972
2016-06-29 15:10:00,128.52,128.78,128.51,128.68,49005.94916170903,103.979,104.1894,103.9709,104.1085,49005.9492
2016-06-29 15:15:00,128.69,129.0,128.67,128.99,25597.620335316387,104.1165,104.3674,104.1004,104.3593,25597.6203
2016-06-29 15:20:00,129.0,129.05,128.85,128.9,29491.61709031909,104.3674,104.4078,104.246,104.2864,29491.6171
2016-06-29 15:25:00,128.88,128.99,128.85,128.99,21760.951865873445,104.2703,104.3593,104.246,104.3593,21760.9519
2016-06-29 15:30:00,128.98,129.0,128.79,128.89,41460.248783126015,104.3512,104.3674,104.1975,104.2784,41460.2488
2016-06-29 15:35:00,128.89,128.95,128.76,128.76,26800.43266630611,104.2784,104.3269,104.1732,104.1732,26800.4327
2016-06-29 15:40:00,128.76,128.84,128.65,128.7,30488.912925905894,104.1732,104.2379,104.0842,104.1246,30488.9129
2016-06-29 15:45:00,128.69,128.91,128.68,128.78,38398.053001622495,104.1165,104.2945,104.1085,104.1894,38398.053
2016-06-29 15:50:00,128.83,128.83,128.61,128.69,28047.593293672253,104.2298,104.2298,104.0518,104.1165,28047.5933
2016-06-29 15:55:00,128.71,128.89,128.71,128.71,69256.89561925364,104.1327,104.2784,104.1327,104.1327,69256.8956
2016-06-30 09:30:00,129.04,129.24,128.83,129.21,9507.84207679827,104.3997,104.5615,104.2298,104.5373,9507.8421
2016-06-30 09:35:00,129.01,129.18,128.83,128.97,3473.2287723093564,104.3754,104.513,104.2298,104.3431,3473.2288
2016-06-30 09:40:00,128.96,129.0,128.68,128.96,8478.09626825311,104.335,104.3674,104.1085,104.335,8478.0963
2016-06-30 09:45:00,128.8,129.2,128.8,129.04,10223.904813412655,104.2055,104.5292,104.2055,104.3997,10223.9048
2016-06-30 09:50:00,129.12,129.12,128.86,128.86,2920.497566252028,104.4644,104.4644,104.2541,104.2541,2920.4976
2016-06-30 09:55:00,128.91,128.95,128.66,128.9,10371.011357490535,104.2945,104.3269,104.0923,104.2864,10371.0114
2016-06-30 10:00:00,128.89,128.94,128.79,128.81,3150.8923742563547,104.2784,104.3188,104.1975,104.2136,3150.8924
2016-06-30 10:05:00,128.83,128.97,128.68,128.96,5630.070308274743,104.2298,104.3431,104.1085,104.335,5630.0703
2016-06-30 10:10:00,128.97,129.05,128.88,128.93,11640.886965927528,104.3431,104.4078,104.2703,104.3107,11640.887
2016-06-30 10:15:00,128.95,128.98,128.71,128.73,5963.22336398053,104.3269,104.3512,104.1327,104.1489,5963.2234
2016-06-30 10:20:00,128.68,128.68,128.53,128.56,6929.150892374256,104.1085,104.1085,103.9871,104.0114,6929.1509
2016-06-30 10:25:00,128.62,128.62,128.35,128.5,3910.221741481882,104.0599,104.0599,103.8415,103.9628,3910.2217
2016-06-30 10:30:00,128.45,128.76,128.45,128.66,5626.825310978908,103.9224,104.1732,103.9224,104.0923,5626.8253
2016-06-30 10:35:00,128.73,129.0,128.73,128.97,8657.652785289345,104.1489,104.3674,104.1489,104.3431,8657.6528
2016-06-30 10:40:00,129.0,129.12,128.88,129.12,6362.358031368307,104.3674,104.4644,104.2703,104.4644,6362.358
2016-06-30 10:45:00,129.08,129.15,129.01,129.15,7899.405083829097,104.4321,104.4887,104.3754,104.4887,7899.4051
2016-06-30 10:50:00,129.08,129.37,129.08,129.37,4783.126014061655,104.4321,104.6667,104.4321,104.6667,4783.126
2016-06-30 10:55:00,129.34,129.59,129.34,129.59,5604.110329908058,104.6424,104.8447,104.6424,104.8447,5604.1103
2016-06-30 11:00:00,129.53,129.53,129.35,129.4,3244.9972958355866,104.7961,104.7961,104.6505,104.691,3244.9973
2016-06-30 11:05:00,129.34,129.58,129.34,129.58,6108.166576527853,104.6424,104.8366,104.6424,104.8366,6108.1666
2016-06-30 11:10:00,129.58,129.69,129.46,129.56,4924.824229313143,104.8366,104.9256,104.7395,104.8204,4924.8242
2016-06-30 11:15:00,129.62,129.63,129.28,129.43,9734.99188750676,104.869,104.8771,104.5939,104.7152,9734.9919
2016-06-30 11:20:00,129.44,129.53,129.42,129.49,5943.753380205516,104.7233,104.7961,104.7072,104.7638,5943.7534
2016-06-30 11:25:00,129.53,129.69,129.46,129.66,4124.391563007031,104.7961,104.9256,104.7395,104.9013,4124.3916
2016-06-30 11:30:00,129.74,129.92,129.71,129.92,9623.580313683073,104.966,105.1117,104.9418,105.1117,9623.5803
2016-06-30 11:35:00,129.85,129.86,129.63,129.76,6983.234180638183,105.055,105.0631,104.8771,104.9822,6983.2342
2016-06-30 11:40:00,129.75,129.84,129.64,129.71,7127.095727420227,104.9741,105.047,104.8851,104.9418,7127.0957
2016-06-30 11:45:00,129.72,129.96,129.72,129.94,6453.217955651703,104.9499,105.144,104.9499,105.1279,6453.218
2016-06-30 11:50:00,129.98,129.98,129.82,129.84,6862.087614926987,105.1602,105.1602,105.0308,105.047,6862.0876
2016-06-30 11:55:00,129.85,129.88,129.8,129.88,5819.361817198485,105.055,105.0793,105.0146,105.0793,5819.3618
2016-06-30 12:00:00,129.93,130.04,129.92,129.92,11407.247160627368,105.1198,105.2088,105.1117,105.1117,11407.2472
2016-06-30 12:05:00,129.86,129.98,129.85,129.96,7355.327203893997,105.0631,105.1602,105.055,105.144,7355.3272
2016-06-30 12:10:00,129.91,130.1,129.86,130.05,7526.230394808004,105.1036,105.2573,105.0631,105.2169,7526.2304
2016-06-30 12:15:00,130.11,130.32,130.1,130.24,6699.837750135208,105.2654,105.4353,105.2573,105.3706,6699.8378
2016-06-30 12:20:00,130.31,130.35,130.21,130.24,3028.664142779881,105.4272,105.4596,105.3463,105.3706,3028.6641
2016-06-30 12:25:00,130.25,130.3,130.17,130.29,5085.992428339643,105.3787,105.4191,105.3139,105.411,5085.9924
2016-06-30 12:30:00,130.27,130.43,130.26,130.29,6698.756084369929,105.3948,105.5243,105.3868,105.411,6698.7561
2016-06-30 12:35:00,130.25,130.29,130.19,130.23,4247.701460248783,105.3787,105.411,105.3301,105.3625,4247.7015
2016-06-30 12:40:00,130.25,130.31,130.21,130.23,6505.137912385073,105.3787,105.4272,105.3463,105.3625,6505.1379
2016-06-30 12:45:00,130.23,130.35,130.23,130.35,4680.367766360195,105.3625,105.4596,105.3625,105.4596,4680.3678
2016-06-30 12:50:00,130.34,130.57,130.33,130.41,5945.916711736073,105.4515,105.6376,105.4434,105.5081,5945.9167
2016-06-30 12:55:00,130.38,130.61,130.38,130.56,12364.521362898864,105.4838,105.6699,105.4838,105.6295,12364.5214
2016-06-30 13:00:00,130.5,130.6,130.47,130.47,4114.656571119524,105.5809,105.6618,105.5567,105.5567,4114.6566
2016-06-30 13:05:00,130.51,130.63,130.4,130.59,9506.76041103299,105.589,105.6861,105.5,105.6537,9506.7604
2016-06-30 13:10:00,130.47,130.47,130.34,130.41,4975.662520281233,105.5567,105.5567,105.4515,105.5081,4975.6625
2016-06-30 13:15:00,130.44,130.47,130.41,130.42,4021.63331530557,105.5324,105.5567,105.5081,105.5162,4021.6333
2016-06-30 13:20:00,130.41,130.42,130.26,130.27,3263.3856138453216,105.5081,105.5162,105.3868,105.3948,3263.3856
2016-06-30 13:25:00,130.31,130.39,130.28,130.39,7566.25202812331,105.4272,105.4919,105.4029,105.4919,7566.252
2016-06-30 13:30:00,130.41,130.45,130.38,130.39,8690.102758247702,105.5081,105.5405,105.4838,105.4919,8690.1028
2016-06-30 13:35:00,130.36,130.41,130.3,130.35,5767.441860465116,105.4677,105.5081,105.4191,105.4596,5767.4419
2016-06-30 13:40:00,130.33,130.36,130.25,130.3,6506.219578150352,105.4434,105.4677,105.3787,105.4191,6506.2196
2016-06-30 13:45:00,130.28,130.33,130.23,130.29,7967.550027041644,105.4029,105.4434,105.3625,105.411,7967.55
2016-06-30 13:50:00,130.29,130.3,130.24,130.25,3743.6452136289886,105.411,105.4191,105.3706,105.3787,3743.6452
2016-06-30 13:55:00,130.24,130.39,130.19,130.39,12166.576527852892,105.3706,105.4919,105.3301,105.4919,12166.5765
2016-06-30 14:00:00,130.36,130.5,130.35,130.5,9274.202271498109,105.4677,105.5809,105.4596,105.5809,9274.2023
2016-06-30 14:05:00,130.53,130.79,130.49,130.73,9603.02866414278,105.6052,105.8155,105.5728,105.767,9603.0287
2016-06-30 14:10:00,130.77,130.91,130.77,130.89,13746.890210924825,105.7994,105.9126,105.7994,105.8965,13746.8902
2016-06-30 14:15:00,130.93,130.93,130.84,130.86,8197.94483504597,105.9288,105.9288,105.856,105.8722,8197.9448
2016-06-30 14:20:00,130.86,131.1,130.86,131.09,8240.129799891833,105.8722,106.0664,105.8722,106.0583,8240.1298
2016-06-30 14:25:00,131.09,131.14,130.89,130.89,16045.429962141698,106.0583,106.0987,105.8965,105.8965,16045.43
2016-06-30 14:30:00,130.95,131.14,130.93,130.96,11068.685776095186,105.945,106.0987,105.9288,105.9531,11068.6858
2016-06-30 14:35:00,130.94,131.02,130.87,130.96,5462.412114656571,105.9369,106.0016,105.8803,105.9531,5462.4121
2016-06-30 14:40:00,130.94,131.13,130.94,131.04,7760.951865873445,105.9369,106.0906,105.9369,106.0178,7760.9519
2016-06-30 14:45:00,131.02,131.02,130.92,130.94,12109.248242293132,106.0016,106.0016,105.9207,105.9369,12109.2482
2016-06-30 14:50:00,130.96,131.06,130.94,131.06,7723.093564088696,105.9531,106.034,105.9369,106.034,7723.0936
2016-06-30 14:55:00,131.07,131.1,130.95,130.97,13211.465657111952,106.0421,106.0664,105.945,105.9612,13211.4657
2016-06-30 15:00:00,130.98,131.03,130.93,130.96,9428.880475932936,105.9693,106.0097,105.9288,105.9531,9428.8805
2016-06-30 15:05:00,130.94,130.94,130.79,130.84,12215.251487290428,105.9369,105.9369,105.8155,105.856,12215.2515
2016-06-30 15:10:00,130.85,130.85,130.68,130.76,15272.03893996755,105.8641,105.8641,105.7266,105.7913,15272.0389
2016-06-30 15:15:00,130.75,130.85,130.71,130.85,25031.90914007572,105.7832,105.8641,105.7508,105.8641,25031.9091
2016-06-30 15:20:00,130.84,131.04,130.75,131.01,16841.535965386694,105.856,106.0178,105.7832,105.9935,16841.536
2016-06-30 15:25:00,130.98,131.26,130.96,131.14,9004.867495943754,105.9693,106.1958,105.9531,106.0987,9004.8675
2016-06-30 15:30:00,131.15,131.16,131.01,131.01,13223.363980530015,106.1068,106.1149,105.9935,105.9935,13223.364
2016-06-30 15:35:00,131.05,131.15,130.89,131.11,38779.881016765816,106.0259,106.1068,105.8965,106.0744,38779.881
2016-06-30 15:40:00,131.11,131.22,131.08,131.09,17424.55381287182,106.0744,106.1634,106.0502,106.0583,17424.5538
2016-06-30 15:45:00,131.09,131.22,131.06,131.09,40378.583017847486,106.0583,106.1634,106.034,106.0583,40378.583
2016-06-30 15:50:00,131.08,131.33,131.08,131.29,56199.02650081125,106.0502,106.2524,106.0502,106.2201,56199.0265
2016-06-30 15:55:00,131.3,131.36,131.07,131.34,137763.115197404,106.2282,106.2767,106.0421,106.2605,137763.1152
2016-07-01 09:30:00,130.92,131.28,130.7,130.83,13803.136830719308,105.9207,106.212,105.7427,105.8479,13803.1368
2016-07-01 09:35:00,130.92,131.31,130.92,131.2,12414.277988101676,105.9207,106.2363,105.9207,106.1473,12414.278
2016-07-01 09:40:00,131.28,131.59,131.28,131.57,6003.244997295836,106.212,106.4628,106.212,106.4466,6003.245
2016-07-01 09:45:00,131.66,131.92,131.57,131.63,15597.620335316387,106.5194,106.7298,106.4466,106.4951,15597.6203
2016-07-01 09:50:00,131.62,131.79,131.43,131.43,17722.011898323417,106.4871,106.6246,106.3333,106.3333,17722.0119
2016-07-01 09:55:00,131.4,131.7,131.34,131.7,5949.161709031909,106.3091,106.5518,106.2605,106.5518,5949.1617
2016-07-01 10:00:00,131.78,131.82,131.46,131.47,8511.627906976744,106.6165,106.6489,106.3576,106.3657,8511.6279
2016-07-01 10:05:00,131.57,131.57,131.16,131.19,13487.290427257976,106.4466,106.4466,106.1149,106.1392,13487.2904
2016-07-01 10:10:00,131.15,131.39,131.06,131.35,7734.991887506761,106.1068,106.301,106.034,106.2686,7734.9919
2016-07-01 10:15:00,131.39,131.42,131.34,131.36,1838.8318009734992,106.301,106.3252,106.2605,106.2767,1838.8318
2016-07-01 10:20:00,131.33,131.39,131.19,131.35,5083.829096809086,106.2524,106.301,106.1392,106.2686,5083.8291
2016-07-01 10:25:00,131.33,131.49,131.32,131.45,7928.610059491617,106.2524,106.3819,106.2443,106.3495,7928.6101
2016-07-01 10:30:00,131.42,131.47,131.32,131.47,4318.009734991887,106.3252,106.3657,106.2443,106.3657,4318.0097
2016-07-01 10:35:00,131.4,131.59,131.4,131.54,3136.830719307734,106.3091,106.4628,106.3091,106.4223,3136.8307
2016-07-01 10:40:00,131.59,131.7,131.5,131.54,8683.61276365603,106.4628,106.5518,106.39,106.4223,8683.6128
2016-07-01 10:45:00,131.57,131.59,131.48,131.59,6148.188209843158,106.4466,106.4628,106.3738,106.4628,6148.1882
2016-07-01 10:50:00,131.53,131.57,131.49,131.57,9780.42184964846,106.4142,106.4466,106.3819,106.4466,9780.4218
2016-07-01 10:55:00,131.57,131.66,131.53,131.6,4502.974580854516,106.4466,106.5194,106.4142,106.4709,4502.9746
2016-07-01 11:00:00,131.57,131.64,131.46,131.61,5084.9107625743645,106.4466,106.5032,106.3576,106.479,5084.9108
2016-07-01 11:05:00,131.57,131.63,131.27,131.27,5265.548945375878,106.4466,106.4951,106.2039,106.2039,5265.5489
2016-07-01 11:10:00,131.29,131.53,131.24,131.53,4759.329367225527,106.2201,106.4142,106.1796,106.4142,4759.3294
2016-07-01 11:15:00,131.47,131.47,131.35,131.4,2812.330989724175,106.3657,106.3657,106.2686,106.3091,2812.331
2016-07-01 11:20:00,131.43,131.47,131.22,131.22,2447.8096268253107,106.3333,106.3657,106.1634,106.1634,2447.8096
2016-07-01 11:25:00,131.25,131.3,131.22,131.3,3282.855597620335,106.1877,106.2282,106.1634,106.2282,3282.8556
2016-07-01 11:30:00,131.3,131.33,131.19,131.3,5767.441860465116,106.2282,106.2524,106.1392,106.2282,5767.4419
2016-07-01 11:35:00,131.21,131.21,131.06,131.06,1054.6241211465656,106.1553,106.1553,106.034,106.034,1054.6241
2016-07-01 11:40:00,131.1,131.12,131.08,131.09,2271.4981070849108,106.0664,106.0825,106.0502,106.0583,2271.4981
2016-07-01 11:45:00,131.06,131.06,130.96,130.96,3219.037317468902,106.034,106.034,105.9531,105.9531,3219.0373
2016-07-01 11:50:00,130.96,130.98,130.86,130.9,1886.4250946457544,105.9531,105.9693,105.8722,105.9045,1886.4251
2016-07-01 11:55:00,130.9,131.09,130.89,131.0,3828.015143320714,105.9045,106.0583,105.8965,105.9854,3828.0151
2016-07-01 12:00:00,131.04,131.08,130.91,130.95,3224.445646295295,106.0178,106.0502,105.9126,105.945,3224.4456
2016-07-01 12:05:00,130.96,130.98,130.86,130.86,1963.22336398053,105.9531,105.9693,105.8722,105.8722,1963.2234
2016-07-01 12:10:00,130.86,130.94,130.81,130.92,4996.214169821525,105.8722,105.9369,105.8317,105.9207,4996.2142
2016-07-01 12:15:00,130.89,130.92,130.8,130.86,540.8328826392644,105.8965,105.9207,105.8236,105.8722,540.8329
2016-07-01 12:20:00,130.83,130.83,130.65,130.72,4031.368307193077,105.8479,105.8479,105.7023,105.7589,4031.3683
2016-07-01 12:25:00,130.64,130.76,130.59,130.69,4937.804218496484,105.6942,105.7913,105.6537,105.7346,4937.8042
2016-07-01 12:30:00,130.69,130.83,130.67,130.81,3353.16387236344,105.7346,105.8479,105.7185,105.8317,3353.1639
2016-07-01 12:35:00,130.83,130.88,130.83,130.83,4434.8296376419685,105.8479,105.8884,105.8479,105.8479,4434.8296
2016-07-01 12:40:00,130.8,130.83,130.69,130.83,8220.65981611682,105.8236,105.8479,105.7346,105.8479,8220.6598
2016-07-01 12:45:00,130.82,130.82,130.7,130.76,6165.494862087615,105.8398,105.8398,105.7427,105.7913,6165.4949
2016-07-01 12:50:00,130.72,130.73,130.66,130.72,2514.8729042725795,105.7589,105.767,105.7104,105.7589,2514.8729
2016-07-01 12:55:00,130.7,130.79,130.67,130.72,5421.308815575987,105.7427,105.8155,105.7185,105.7589,5421.3088
2016-07-01 13:00:00,130.72,130.81,130.69,130.75,5779.34018388318,105.7589,105.8317,105.7346,105.7832,5779.3402
2016-07-01 13:05:00,130.75,130.79,130.72,130.73,2704.164413196322,105.7832,105.8155,105.7589,105.767,2704.1644
2016-07-01 13:10:00,130.73,130.77,130.66,130.7,1438.6154678204434,105.767,105.7994,105.7104,105.7427,1438.6155
2016-07-01 13:15:00,130.7,130.75,130.69,130.75,2959.437533802055,105.7427,105.7832,105.7346,105.7832,2959.4375
2016-07-01 13:20:00,130.7,130.72,130.57,130.64,4770.146024878312,105.7427,105.7589,105.6376,105.6942,4770.146
2016-07-01 13:25:00,130.54,130.59,130.49,130.52,1189.8323418063817,105.6133,105.6537,105.5728,105.5971,1189.8323
2016-07-01 13:30:00,130.49,130.55,130.43,130.47,5644.131963223364,105.5728,105.6214,105.5243,105.5567,5644.132
2016-07-01 13:35:00,130.47,130.54,130.38,130.41,9123.850730124392,105.5567,105.6133,105.4838,105.5081,9123.8507
2016-07-01 13:40:00,130.41,130.47,130.35,130.47,7837.750135208221,105.5081,105.5567,105.4596,105.5567,7837.7501
2016-07-01 13:45:00,130.46,130.53,130.35,130.48,15314.223904813412,105.5486,105.6052,105.4596,105.5647,15314.2239
2016-07-01 13:50:00,130.48,130.48,130.35,130.4,4651.162790697675,105.5647,105.5647,105.4596,105.5,4651.1628
2016-07-01 13:55:00,130.4,130.48,130.37,130.47,5753.380205516495,105.5,105.5647,105.4757,105.5567,5753.3802
2016-07-01 14:00:00,130.46,130.55,130.46,130.5,4898.864250946457,105.5486,105.6214,105.5486,105.5809,4898.8643
2016-07-01 14:05:00,130.52,130.53,130.44,130.46,3877.771768523526,105.5971,105.6052,105.5324,105.5486,3877.7718
2016-07-01 14:10:00,130.41,130.47,130.38,130.38,41038.39913466739,105.5081,105.5567,105.4838,105.4838,41038.3991
2016-07-01 14:15:00,130.35,130.35,130.24,130.24,4297.458085451595,105.4596,105.4596,105.3706,105.3706,4297.4581
2016-07-01 14:20:00,130.31,130.34,130.23,130.24,5482.963764196863,105.4272,105.4515,105.3625,105.3706,5482.9638
2016-07-01 14:25:00,130.22,130.25,130.13,130.2,6401.297998918334,105.3544,105.3787,105.2816,105.3382,6401.298
2016-07-01 14:30:00,130.16,130.24,130.1,130.14,4406.706327744727,105.3058,105.3706,105.2573,105.2897,4406.7063
2016-07-01 14:35:00,130.14,130.18,130.09,130.14,2271.4981070849108,105.2897,105.322,105.2492,105.2897,2271.4981
2016-07-01 14:40:00,130.16,130.16,129.97,130.0,6567.874526771228,105.3058,105.3058,105.1521,105.1764,6567.8745
2016-07-01 14:45:00,129.97,130.1,129.96,130.04,9361.817198485667,105.1521,105.2573,105.144,105.2088,9361.8172
2016-07-01 14:50:00,130.04,130.12,130.02,130.02,4590.589507842076,105.2088,105.2735,105.1926,105.1926,4590.5895
2016-07-01 14:55:00,130.04,130.22,130.04,130.19,5015.684153596539,105.2088,105.3544,105.2088,105.3301,5015.6842
2016-07-01 15:00:00,130.22,130.29,130.21,130.23,12005.408328826392,105.3544,105.411,105.3463,105.3625,12005.4083
2016-07-01 15:05:00,130.26,130.44,130.24,130.33,21256.89561925365,105.3868,105.5324,105.3706,105.4434,21256.8956
2016-07-01 15:10:00,130.3,130.34,130.24,130.24,49750.13520822066,105.4191,105.4515,105.3706,105.3706,49750.1352
2016-07-01 15:15:00,130.27,130.35,130.24,130.34,16053.001622498648,105.3948,105.4596,105.3706,105.4515,16053.0016
2016-07-01 15:20:00,130.37,130.46,130.36,130.41,9312.060573282855,105.4757,105.5486,105.4677,105.5081,9312.0606
2016-07-01 15:25:00,130.41,130.52,130.35,130.5,12624.12114656571,105.5081,105.5971,105.4596,105.5809,12624.1211
2016-07-01 15:30:00,130.45,130.54,130.38,130.43,9632.2336398053,105.5405,105.6133,105.4838,105.5243,9632.2336
2016-07-01 15:35:00,130.42,130.47,130.12,130.2,17078.420767982694,105.5162,105.5567,105.2735,105.3382,17078.4208
2016-07-01 15:40:00,130.21,130.29,130.19,130.28,43454.84045429962,105.3463,105.411,105.3301,105.4029,43454.8405
2016-07-01 15:45:00,130.29,130.29,130.16,130.22,21849.648458626285,105.411,105.411,105.3058,105.3544,21849.6485
2016-07-01 15:50:00,130.2,130.3,130.2,130.25,29297.99891833424,105.3382,105.4191,105.3382,105.3787,29297.9989
2016-07-01 15:55:00,130.23,130.38,130.23,130.26,44239.04813412656,105.3625,105.4838,105.3625,105.3868,44239.0481
2016-07-05 09:30:00,129.45,130.02,129.45,129.46,13294.753921038398,104.7314,105.1926,104.7314,104.7395,13294.7539
2016-07-05 09:35:00,129.47,129.71,129.38,129.68,5991.346673877772,104.7476,104.9418,104.6748,104.9175,5991.3467
2016-07-05 09:40:00,129.61,129.68,129.38,129.43,4494.321254732287,104.8609,104.9175,104.6748,104.7152,4494.3213
2016-07-05 09:45:00,129.43,129.43,129.06,129.34,8773.391022174148,104.7152,104.7152,104.4159,104.6424,8773.391
2016-07-05 09:50:00,129.25,129.39,129.09,129.39,8634.937804218496,104.5696,104.6829,104.4402,104.6829,8634.9378
2016-07-05 09:55:00,129.37,129.61,129.33,129.57,7910.2217414818815,104.6667,104.8609,104.6343,104.8285,7910.2217
2016-07-05 10:00:00,129.55,129.55,129.14,129.15,4484.586262844781,104.8123,104.8123,104.4806,104.4887,4484.5863
2016-07-05 10:05:00,129.19,129.21,129.06,129.06,3028.664142779881,104.5211,104.5373,104.4159,104.4159,3028.6641
2016-07-05 10:10:00,129.05,129.18,129.02,129.14,3881.016765819362,104.4078,104.513,104.3835,104.4806,3881.0168
2016-07-05 10:15:00,129.14,129.25,129.0,129.0,3871.281773931855,104.4806,104.5696,104.3674,104.3674,3871.2818
2016-07-05 10:20:00,128.97,129.1,128.95,129.09,2884.8025959978368,104.3431,104.4483,104.3269,104.4402,2884.8026
2016-07-05 10:25:00,129.03,129.04,128.94,129.03,876.1492698756084,104.3916,104.3997,104.3188,104.3916,876.1493
2016-07-05 10:30:00,129.27,129.48,129.23,129.48,3028.664142779881,104.5858,104.7557,104.5534,104.7557,3028.6641
2016-07-05 10:35:00,129.42,129.48,129.35,129.42,3865.873445105464,104.7072,104.7557,104.6505,104.7072,3865.8734
2016-07-05 10:40:00,129.46,129.5,129.29,129.29,4811.249323958897,104.7395,104.7719,104.602,104.602,4811.2493
2016-07-05 10:45:00,129.27,129.32,129.17,129.25,3244.9972958355866,104.5858,104.6262,104.5049,104.5696,3244.9973
2016-07-05 10:50:00,129.25,129.26,129.13,129.23,4782.0443482963765,104.5696,104.5777,104.4725,104.5534,4782.0443
2016-07-05 10:55:00,129.23,129.32,129.17,129.29,1777.176852352623,104.5534,104.6262,104.5049,104.602,1777.1769
2016-07-05 11:00:00,129.24,129.25,129.0,129.08,3472.147106544078,104.5615,104.5696,104.3674,104.4321,3472.1471
2016-07-05 11:05:00,129.0,129.0,128.87,128.89,1622.4986479177933,104.3674,104.3674,104.2622,104.2784,1622.4986
2016-07-05 11:10:00,128.9,128.91,128.56,128.67,10690.102758247702,104.2864,104.2945,104.0114,104.1004,10690.1028
2016-07-05 11:15:00,128.59,128.92,128.59,128.73,12406.706327744729,104.0356,104.3026,104.0356,104.1489,12406.7063
2016-07-05 11:20:00,128.73,128.8,128.61,128.68,7465.657111952407,104.1489,104.2055,104.0518,104.1085,7465.6571
2016-07-05 11:25:00,128.71,128.71,128.56,128.56,7088.1557598702,104.1327,104.1327,104.0114,104.0114,7088.1558
2016-07-05 11:30:00,128.54,128.63,128.44,128.54,12126.554894537589,103.9952,104.068,103.9143,103.9952,12126.5549
2016-07-05 11:35:00,128.5,128.54,128.49,128.51,6803.677663601947,103.9628,103.9952,103.9547,103.9709,6803.6777
2016-07-05 11:40:00,128.56,128.58,128.4,128.41,1882.0984315846404,104.0114,104.0275,103.8819,103.89,1882.0984
2016-07-05 11:45:00,128.38,128.38,128.23,128.33,19308.81557598702,103.8657,103.8657,103.7444,103.8253,19308.8156
2016-07-05 11:50:00,128.31,128.47,128.21,128.46,2487.8312601406165,103.8091,103.9386,103.7282,103.9305,2487.8313
2016-07-05 11:55:00,128.43,128.44,128.38,128.38,1946.998377501352,103.9062,103.9143,103.8657,103.8657,1946.9984
2016-07-05 12:00:00,128.39,128.42,128.32,128.33,2295.294753921038,103.8738,103.8981,103.8172,103.8253,2295.2948
2016-07-05 12:05:00,128.38,128.39,128.31,128.32,4336.398053001622,103.8657,103.8738,103.8091,103.8172,4336.3981
2016-07-05 12:10:00,128.29,128.39,128.28,128.28,3365.062195781504,103.7929,103.8738,103.7848,103.7848,3365.0622
2016-07-05 12:15:00,128.28,128.39,128.27,128.31,4306.111411573824,103.7848,103.8738,103.7767,103.8091,4306.1114
2016-07-05 12:20:00,128.37,128.39,128.31,128.35,6628.447809626825,103.8576,103.8738,103.8091,103.8415,6628.4478
2016-07-05 12:25:00,128.37,128.37,128.27,128.36,3575.9870200108167,103.8576,103.8576,103.7767,103.8496,3575.987
2016-07-05 12:30:00,128.33,128.33,128.14,128.25,6287.723093564088,103.8253,103.8253,103.6716,103.7606,6287.7231
2016-07-05 12:35:00,128.26,128.27,127.93,127.93,10286.64142779881,103.7687,103.7767,103.5017,103.5017,10286.6414
2016-07-05 12:40:00,128.02,128.02,127.9,127.91,3679.826933477556,103.5745,103.5745,103.4774,103.4855,3679.8269
2016-07-05 12:45:00,127.96,128.09,127.93,127.99,8377.501352082207,103.5259,103.6311,103.5017,103.5502,8377.5014
2016-07-05 12:50:00,127.96,127.96,127.78,127.86,6419.686316928069,103.5259,103.5259,103.3803,103.445,6419.6863
2016-07-05 12:55:00,127.85,128.03,127.85,128.03,5810.708491076257,103.4369,103.5826,103.4369,103.5826,5810.7085
2016-07-05 13:00:00,128.13,128.13,127.94,127.97,8540.832882639264,103.6635,103.6635,103.5098,103.534,8540.8329
2016-07-05 13:05:00,127.94,127.99,127.9,127.95,8155.759870200108,103.5098,103.5502,103.4774,103.5178,8155.7599
2016-07-05 13:10:00,127.94,127.94,127.81,127.84,2785.289345592212,103.5098,103.5098,103.4046,103.4289,2785.2893
2016-07-05 13:15:00,127.83,127.85,127.7,127.72,7353.16387236344,103.4208,103.4369,103.3156,103.3318,7353.1639
2016-07-05 13:20:00,127.69,127.9,127.68,127.86,6188.209843158464,103.3075,103.4774,103.2994,103.445,6188.2098
2016-07-05 13:25:00,127.82,127.82,127.73,127.78,3439.697133585722,103.4127,103.4127,103.3399,103.3803,3439.6971
2016-07-05 13:30:00,127.74,127.87,127.72,127.8,3601.946998377501,103.3479,103.4531,103.3318,103.3965,3601.947
2016-07-05 13:35:00,127.8,127.83,127.72,127.72,6616.549486208762,103.3965,103.4208,103.3318,103.3318,6616.5495
2016-07-05 13:40:00,127.77,127.77,127.66,127.69,6224.986479177934,103.3722,103.3722,103.2832,103.3075,6224.9865
2016-07-05 13:45:00,127.72,127.72,127.58,127.58,6615.467820443483,103.3318,103.3318,103.2185,103.2185,6615.4678
2016-07-05 13:50:00,127.62,127.65,127.54,127.55,10607.896160086531,103.2509,103.2751,103.1861,103.1942,10607.8962
2016-07-05 13:55:00,127.53,127.67,127.51,127.55,10183.88318009735,103.178,103.2913,103.1619,103.1942,10183.8832
2016-07-05 14:00:00,127.55,127.64,127.55,127.6,19143.320713899404,103.1942,103.267,103.1942,103.2347,19143.3207
2016-07-05 14:05:00,127.61,127.64,127.54,127.54,4836.127636560303,103.2428,103.267,103.1861,103.1861,4836.1276
2016-07-05 14:10:00,127.58,127.64,127.58,127.64,8110.329908058409,103.2185,103.267,103.2185,103.267,8110.3299
2016-07-05 14:15:00,127.58,127.75,127.58,127.73,8178.474851270957,103.2185,103.356,103.2185,103.3399,8178.4749
2016-07-05 14:20:00,127.75,127.76,127.58,127.65,7316.38723634397,103.356,103.3641,103.2185,103.2751,7316.3872
2016-07-05 14:25:00,127.65,127.65,127.56,127.58,5753.380205516495,103.2751,103.2751,103.2023,103.2185,5753.3802
2016-07-05 14:30:00,127.6,127.72,127.56,127.69,9759.870200108166,103.2347,103.3318,103.2023,103.3075,9759.8702
2016-07-05 14:35:00,127.65,127.67,127.57,127.6,8051.919956733369,103.2751,103.2913,103.2104,103.2347,8051.92
2016-07-05 14:40:00,127.6,127.63,127.49,127.58,2055.164954029205,103.2347,103.259,103.1457,103.2185,2055.165
2016-07-05 14:45:00,127.58,127.68,127.53,127.53,4246.619794483505,103.2185,103.2994,103.178,103.178,4246.6198
2016-07-05 14:50:00,127.52,127.65,127.47,127.65,28524.607896160087,103.17,103.2751,103.1295,103.2751,28524.6079
2016-07-05 14:55:00,127.63,127.78,127.6,127.75,9599.783666846944,103.259,103.3803,103.2347,103.356,9599.7837
2016-07-05 15:00:00,127.74,127.88,127.67,127.84,17965.386695511086,103.3479,103.4612,103.2913,103.4289,17965.3867
2016-07-05 15:05:00,127.84,127.91,127.78,127.91,7941.590048674959,103.4289,103.4855,103.3803,103.4855,7941.59
2016-07-05 15:10:00,127.95,127.98,127.84,127.84,6851.270957274202,103.5178,103.5421,103.4289,103.4289,6851.271
2016-07-05 15:15:00,127.83,127.91,127.78,127.85,11475.392103839911,103.4208,103.4855,103.3803,103.4369,11475.3921
2016-07-05 15:20:00,127.89,127.93,127.83,127.93,9917.793401838831,103.4693,103.5017,103.4208,103.5017,9917.7934
2016-07-05 15:25:00,127.91,127.94,127.87,127.91,9755.543537047051,103.4855,103.5098,103.4531,103.4855,9755.5435
2016-07-05 15:30:00,127.94,128.1,127.88,128.07,10997.295835586803,103.5098,103.6392,103.4612,103.6149,10997.2958
2016-07-05 15:35:00,128.07,128.15,128.06,128.13,8164.413196322336,103.6149,103.6797,103.6068,103.6635,8164.4132
2016-07-05 15:40:00,128.12,128.25,128.12,128.25,7349.918875067604,103.6554,103.7606,103.6554,103.7606,7349.9189
2016-07-05 15:45:00,128.25,128.34,128.22,128.26,12756.084369929691,103.7606,103.8334,103.7363,103.7687,12756.0844
2016-07-05 15:50:00,128.25,128.25,128.09,128.14,12890.210924824229,103.7606,103.7606,103.6311,103.6716,12890.2109
2016-07-05 15:55:00,128.14,128.16,128.01,128.02,29446.1871281774,103.6716,103.6877,103.5664,103.5745,29446.1871
2016-07-06 09:30:00,127.93,128.06,127.47,127.47,32087.61492698756,103.5017,103.6068,103.1295,103.1295,32087.6149
2016-07-06 09:35:00,127.47,127.47,126.94,127.33,13207.138994050838,103.1295,103.1295,102.7007,103.0162,13207.139
2016-07-06 09:40:00,127.18,127.53,127.18,127.23,5794.483504597079,102.8949,103.178,102.8949,102.9353,5794.4835
2016-07-06 09:45:00,127.21,127.42,127.05,127.27,15809.62682531098,102.9192,103.0891,102.7897,102.9677,15809.6268
2016-07-06 09:50:00,127.31,127.67,127.29,127.65,8068.144943212547,103.0001,103.2913,102.9839,103.2751,8068.1449
2016-07-06 09:55:00,127.67,127.76,127.56,127.65,7579.232017306652,103.2913,103.3641,103.2023,103.2751,7579.232
2016-07-06 10:00:00,127.7,127.97,127.64,127.72,7204.975662520281,103.3156,103.534,103.267,103.3318,7204.9757
2016-07-06 10:05:00,127.65,127.68,127.27,127.41,11622.498647917791,103.2751,103.2994,102.9677,103.081,11622.4986
2016-07-06 10:10:00,127.37,127.44,127.32,127.42,3575.9870200108167,103.0486,103.1052,103.0081,103.0891,3575.987
2016-07-06 10:15:00,127.43,127.44,127.05,127.05,9210.383991346673,103.0971,103.1052,102.7897,102.7897,9210.384
2016-07-06 10:20:00,127.11,127.34,127.05,127.25,9054.624121146566,102.8382,103.0243,102.7897,102.9515,9054.6241
2016-07-06 10:25:00,127.27,127.31,127.12,127.19,6775.554353704705,102.9677,103.0001,102.8463,102.903,6775.5544
2016-07-06 10:30:00,127.16,127.45,127.1,127.45,4763.656030286641,102.8787,103.1133,102.8302,103.1133,4763.656
2016-07-06 10:35:00,127.41,127.63,127.31,127.63,16403.461330448892,103.081,103.259,103.0001,103.259,16403.4613
2016-07-06 10:40:00,127.61,127.78,127.6,127.72,10539.751216873983,103.2428,103.3803,103.2347,103.3318,10539.7512
2016-07-06 10:45:00,127.75,127.84,127.71,127.84,6456.462952947539,103.356,103.4289,103.3237,103.4289,6456.463
2016-07-06 10:50:00,128.04,128.14,127.95,128.04,7301.24391563007,103.5907,103.6716,103.5178,103.5907,7301.2439
2016-07-06 10:55:00,128.1,128.14,128.0,128.14,8128.718226068145,103.6392,103.6716,103.5583,103.6716,8128.7182
2016-07-06 11:00:00,128.14,128.25,128.1,128.21,7540.292049756625,103.6716,103.7606,103.6392,103.7282,7540.292
2016-07-06 11:05:00,128.18,128.32,128.13,128.22,5300.162249864791,103.7039,103.8172,103.6635,103.7363,5300.1622
2016-07-06 11:10:00,128.27,128.5,128.27,128.41,3293.6722552731203,103.7767,103.9628,103.7767,103.89,3293.6723
2016-07-06 11:15:00,128.43,128.46,128.34,128.34,5211.465657111952,103.9062,103.9305,103.8334,103.8334,5211.4657
2016-07-06 11:20:00,128.37,128.37,128.14,128.15,4434.8296376419685,103.8576,103.8576,103.6716,103.6797,4434.8296
2016-07-06 11:25:00,128.21,128.23,127.98,128.02,22059.49161709032,103.7282,103.7444,103.5421,103.5745,22059.4916
2016-07-06 11:30:00,128.03,128.37,128.03,128.25,4818.820984315847,103.5826,103.8576,103.5826,103.7606,4818.821
2016-07-06 11:35:00,128.19,128.36,128.19,128.33,6861.0059491617085,103.712,103.8496,103.712,103.8253,6861.0059
2016-07-06 11:40:00,128.33,128.34,128.1,128.19,4235.803136830719,103.8253,103.8334,103.6392,103.712,4235.8031
2016-07-06 11:45:00,128.22,128.23,128.11,128.22,3514.33207138994,103.7363,103.7444,103.6473,103.7363,3514.3321
2016-07-06 11:50:00,128.18,128.32,128.12,128.32,3424.553812871822,103.7039,103.8172,103.6554,103.8172,3424.5538
2016-07-06 11:55:00,128.38,128.49,128.34,128.34,9541.373715521904,103.8657,103.9547,103.8334,103.8334,9541.3737
2016-07-06 12:00:00,128.3,128.6,128.3,128.56,4072.471606273661,103.801,104.0437,103.801,104.0114,4072.4716
2016-07-06 12:05:00,128.61,128.62,128.52,128.53,4191.454840454299,104.0518,104.0599,103.979,103.9871,4191.4548
2016-07-06 12:10:00,128.52,128.55,128.41,128.47,4796.106003244997,103.979,104.0033,103.89,103.9386,4796.106
2016-07-06 12:15:00,128.48,128.51,128.4,128.51,1406.1654948620876,103.9466,103.9709,103.8819,103.9709,1406.1655
2016-07-06 12:20:00,128.51,128.59,128.4,128.44,2310.438074634938,103.9709,104.0356,103.8819,103.9143,2310.4381
2016-07-06 12:25:00,128.44,128.51,128.44,128.47,1297.9989183342348,103.9143,103.9709,103.9143,103.9386,1297.9989
2016-07-06 12:30:00,128.47,128.54,128.47,128.53,2487.8312601406165,103.9386,103.9952,103.9386,103.9871,2487.8313
2016-07-06 12:35:00,128.55,128.63,128.55,128.57,2379.6646836127634,104.0033,104.068,104.0033,104.0195,2379.6647
2016-07-06 12:40:00,128.6,128.76,128.6,128.71,4094.104921579232,104.0437,104.1732,104.0437,104.1327,4094.1049
2016-07-06 12:45:00,128.68,128.68,128.54,128.55,4868.577609518658,104.1085,104.1085,103.9952,104.0033,4868.5776
2016-07-06 12:50:00,128.54,128.64,128.51,128.56,2947.539210383992,103.9952,104.0761,103.9709,104.0114,2947.5392
2016-07-06 12:55:00,128.55,128.77,128.54,128.75,3717.685235262304,104.0033,104.1813,103.9952,104.1651,3717.6852
2016-07-06 13:00:00,128.8,128.8,128.7,128.72,3402.920497566252,104.2055,104.2055,104.1246,104.1408,3402.9205
2016-07-06 13:05:00,128.73,128.75,128.68,128.75,2902.109248242293,104.1489,104.1651,104.1085,104.1651,2902.1092
2016-07-06 13:10:00,128.71,128.78,128.63,128.77,4048.6749594375337,104.1327,104.1894,104.068,104.1813,4048.675
2016-07-06 13:15:00,128.75,128.76,128.67,128.75,2623.039480800433,104.1651,104.1732,104.1004,104.1651,2623.0395
2016-07-06 13:20:00,128.75,128.8,128.65,128.7,2920.497566252028,104.1651,104.2055,104.0842,104.1246,2920.4976
2016-07-06 13:25:00,128.64,128.71,128.63,128.71,2846.944294213088,104.0761,104.1327,104.068,104.1327,2846.9443
2016-07-06 13:30:00,128.75,128.75,128.65,128.69,2530.01622498648,104.1651,104.1651,104.0842,104.1165,2530.0162
2016-07-06 13:35:00,128.65,128.73,128.63,128.68,2961.600865332612,104.0842,104.1489,104.068,104.1085,2961.6009
2016-07-06 13:40:00,128.68,128.69,128.61,128.62,5651.703623580313,104.1085,104.1165,104.0518,104.0599,5651.7036
2016-07-06 13:45:00,128.6,128.63,128.44,128.5,4326.663061114115,104.0437,104.068,103.9143,103.9628,4326.6631
2016-07-06 13:50:00,128.51,128.67,128.51,128.61,4186.0465116279065,103.9709,104.1004,103.9709,104.0518,4186.0465
2016-07-06 13:55:00,128.61,128.62,128.56,128.62,2163.3315305570577,104.0518,104.0599,104.0114,104.0599,2163.3315
2016-07-06 14:00:00,128.59,128.73,128.49,128.61,7632.2336398053,104.0356,104.1489,103.9547,104.0518,7632.2336
2016-07-06 14:05:00,128.62,128.72,128.55,128.66,3547.8637101135746,104.0599,104.1408,104.0033,104.0923,3547.8637
2016-07-06 14:10:00,128.65,128.7,128.51,128.51,4020.551649540292,104.0842,104.1246,103.9709,103.9709,4020.5516
2016-07-06 14:15:00,128.51,128.63,128.4,128.63,4848.025959978367,103.9709,104.068,103.8819,104.068,4848.026
2016-07-06 14:20:00,128.66,128.72,128.54,128.57,3461.3304488912927,104.0923,104.1408,103.9952,104.0195,3461.3304
2016-07-06 14:25:00,128.52,128.53,128.4,128.49,3411.57382368848,103.979,103.9871,103.8819,103.9547,3411.5738
2016-07-06 14:30:00,128.48,128.54,128.45,128.5,5182.260681449432,103.9466,103.9952,103.9224,103.9628,5182.2607
2016-07-06 14:35:00,128.53,128.65,128.47,128.65,5676.581936181719,103.9871,104.0842,103.9386,104.0842,5676.5819
2016-07-06 14:40:00,128.66,128.66,128.44,128.44,4363.4396971335855,104.0923,104.0923,103.9143,103.9143,4363.4397
2016-07-06 14:45:00,128.43,128.44,128.26,128.26,9561.925365062196,103.9062,103.9143,103.7687,103.7687,9561.9254
2016-07-06 14:50:00,128.25,128.48,128.25,128.45,4426.17631151974,103.7606,103.9466,103.7606,103.9224,4426.1763
2016-07-06 14:55:00,128.46,128.52,128.45,128.52,4855.597620335317,103.9305,103.979,103.9224,103.979,4855.5976
2016-07-06 15:00:00,128.53,128.56,128.45,128.56,5473.228772309356,103.9871,104.0114,103.9224,104.0114,5473.2288
2016-07-06 15:05:00,128.56,128.57,128.39,128.48,6587.344510546241,104.0114,104.0195,103.8738,103.9466,6587.3445
2016-07-06 15:10:00,128.47,128.49,128.37,128.38,6643.591130340725,103.9386,103.9547,103.8576,103.8657,6643.5911
2016-07-06 15:15:00,128.41,128.47,128.39,128.39,4434.8296376419685,103.89,103.9386,103.8738,103.8738,4434.8296
2016-07-06 15:20:00,128.34,128.43,128.3,128.31,5427.798810167658,103.8334,103.9062,103.801,103.8091,5427.7988
2016-07-06 15:25:00,128.31,128.37,128.25,128.37,5763.115197404002,103.8091,103.8576,103.7606,103.8576,5763.1152
2016-07-06 15:30:00,128.34,128.41,128.31,128.4,5057.8691184424015,103.8334,103.89,103.8091,103.8819,5057.8691
2016-07-06 15:35:00,128.42,128.59,128.42,128.59,5136.8307193077335,103.8981,104.0356,103.8981,104.0356,5136.8307
2016-07-06 15:40:00,128.62,128.8,128.62,128.76,10167.658193618172,104.0599,104.2055,104.0599,104.1732,10167.6582
2016-07-06 15:45:00,128.79,128.83,128.63,128.64,9202.812330989724,104.1975,104.2298,104.068,104.0761,9202.8123
2016-07-06 15:50:00,128.63,128.84,128.6,128.84,47043.80746349378,104.068,104.2379,104.0437,104.2379,47043.8075
2016-07-06 15:55:00,128.84,128.96,128.81,128.84,48686.85776095186,104.2379,104.335,104.2136,104.2379,48686.8578
2016-07-07 09:30:00,129.3,129.48,128.51,128.51,16987.560843699295,104.6101,104.7557,103.9709,103.9709,16987.5608
2016-07-07 09:35:00,128.7,129.77,128.49,129.53,27135.74905354245,104.1246,104.9903,103.9547,104.7961,27135.7491
2016-07-07 09:40:00,129.4,129.84,129.4,129.78,7027.582477014602,104.691,105.047,104.691,104.9984,7027.5825
2016-07-07 09:45:00,129.74,129.79,129.39,129.53,6053.001622498648,104.966,105.0065,104.6829,104.7961,6053.0016
2016-07-07 09:50:00,129.48,129.68,129.43,129.66,6429.421308815576,104.7557,104.9175,104.7152,104.9013,6429.4213
2016-07-07 09:55:00,129.65,129.72,129.56,129.56,4872.904272579773,104.8932,104.9499,104.8204,104.8204,4872.9043
2016-07-07 10:00:00,129.61,129.67,129.53,129.66,8788.534342888048,104.8609,104.9094,104.7961,104.9013,8788.5343
2016-07-07 10:05:00,129.66,129.76,129.6,129.72,7848.566792861005,104.9013,104.9822,104.8528,104.9499,7848.5668
2016-07-07 10:10:00,129.68,129.73,129.62,129.73,4068.1449432125473,104.9175,104.958,104.869,104.958,4068.1449
2016-07-07 10:15:00,129.72,129.82,129.67,129.74,5640.886965927528,104.9499,105.0308,104.9094,104.966,5640.887
2016-07-07 10:20:00,129.75,129.75,129.62,129.72,5531.638723634397,104.9741,104.9741,104.869,104.9499,5531.6387
2016-07-07 10:25:00,129.69,129.76,129.64,129.76,5384.532179556517,104.9256,104.9822,104.8851,104.9822,5384.5322
2016-07-07 10:30:00,129.76,129.84,129.74,129.79,4975.662520281233,104.9822,105.047,104.966,105.0065,4975.6625
2016-07-07 10:35:00,129.77,129.77,129.7,129.72,2945.375878853434,104.9903,104.9903,104.9337,104.9499,2945.3759
2016-07-07 10:40:00,129.74,129.74,129.62,129.62,4070.308274743104,104.966,104.966,104.869,104.869,4070.3083
2016-07-07 10:45:00,129.6,129.61,129.41,129.49,7327.203893996755,104.8528,104.8609,104.6991,104.7638,7327.2039
2016-07-07 10:50:00,129.49,129.56,129.4,129.44,11174.68902109248,104.7638,104.8204,104.691,104.7233,11174.689
2016-07-07 10:55:00,129.42,129.43,129.25,129.37,11187.669010275824,104.7072,104.7152,104.5696,104.6667,11187.669
2016-07-07 11:00:00,129.33,129.41,129.2,129.2,6642.509464575446,104.6343,104.6991,104.5292,104.5292,6642.5095
2016-07-07 11:05:00,129.21,129.34,129.21,129.28,6857.760951865873,104.5373,104.6424,104.5373,104.5939,6857.761
2016-07-07 11:10:00,129.29,129.45,129.29,129.37,7505.678745267712,104.602,104.7314,104.602,104.6667,7505.6787
2016-07-07 11:15:00,129.4,129.49,129.32,129.32,4776.636019469984,104.691,104.7638,104.6262,104.6262,4776.636
2016-07-07 11:20:00,129.33,129.43,129.26,129.26,4867.49594375338,104.6343,104.7152,104.5777,104.5777,4867.4959
2016-07-07 11:25:00,129.28,129.34,129.21,129.31,3078.420767982693,104.5939,104.6424,104.5373,104.6182,3078.4208
2016-07-07 11:30:00,129.35,129.37,129.16,129.28,4572.201189832342,104.6505,104.6667,104.4968,104.5939,4572.2012
2016-07-07 11:35:00,129.31,129.41,129.28,129.41,3472.147106544078,104.6182,104.6991,104.5939,104.6991,3472.1471
2016-07-07 11:40:00,129.37,129.47,129.35,129.42,6195.7815035154135,104.6667,104.7476,104.6505,104.7072,6195.7815
2016-07-07 11:45:00,129.37,129.37,129.21,129.29,4121.146565711195,104.6667,104.6667,104.5373,104.602,4121.1466
2016-07-07 11:50:00,129.31,129.37,129.28,129.36,3028.664142779881,104.6182,104.6667,104.5939,104.6586,3028.6641
2016-07-07 11:55:00,129.35,129.51,129.34,129.51,1514.3320713899404,104.6505,104.78,104.6424,104.78,1514.3321
2016-07-07 12:00:00,129.49,129.6,129.49,129.52,4691.184424012979,104.7638,104.8528,104.7638,104.7881,4691.1844
2016-07-07 12:05:00,129.52,129.55,129.25,129.28,8328.826392644673,104.7881,104.8123,104.5696,104.5939,8328.8264
2016-07-07 12:10:00,129.29,129.37,129.24,129.25,7624.66197944835,104.602,104.6667,104.5615,104.5696,7624.662
2016-07-07 12:15:00,129.27,129.27,129.14,129.23,13473.228772309356,104.5858,104.5858,104.4806,104.5534,13473.2288
2016-07-07 12:20:00,129.28,129.28,129.16,129.16,1514.3320713899404,104.5939,104.5939,104.4968,104.4968,1514.3321
2016-07-07 12:25:00,129.16,129.26,129.07,129.26,3353.16387236344,104.4968,104.5777,104.424,104.5777,3353.1639
2016-07-07 12:30:00,129.33,129.34,129.27,129.34,4624.121146565711,104.6343,104.6424,104.5858,104.6424,4624.1211
2016-07-07 12:35:00,129.36,129.47,129.36,129.47,973.499188750676,104.6586,104.7476,104.6586,104.7476,973.4992
2016-07-07 12:40:00,129.4,129.42,129.33,129.34,2151.433207138994,104.691,104.7072,104.6343,104.6424,2151.4332
2016-07-07 12:45:00,129.34,129.41,129.26,129.31,4872.904272579773,104.6424,104.6991,104.5777,104.6182,4872.9043
2016-07-07 12:50:00,129.28,129.28,129.04,129.05,4273.661438615468,104.5939,104.5939,104.3997,104.4078,4273.6614
2016-07-07 12:55:00,129.04,129.14,129.01,129.01,5732.828555976204,104.3997,104.4806,104.3754,104.3754,5732.8286
2016-07-07 13:00:00,129.1,129.1,128.97,129.03,1406.1654948620876,104.4483,104.4483,104.3431,104.3916,1406.1655
2016-07-07 13:05:00,128.99,129.16,128.97,129.07,6120.064899945916,104.3593,104.4968,104.3431,104.424,6120.0649
2016-07-07 13:10:00,129.08,129.12,129.04,129.08,3533.802055164954,104.4321,104.4644,104.3997,104.4321,3533.8021
2016-07-07 13:15:00,129.06,129.14,129.04,129.14,1957.8150351541367,104.4159,104.4806,104.3997,104.4806,1957.815
2016-07-07 13:20:00,129.11,129.12,129.07,129.1,2156.841535965387,104.4563,104.4644,104.424,104.4483,2156.8415
2016-07-07 13:25:00,129.11,129.18,129.06,129.06,6851.270957274202,104.4563,104.513,104.4159,104.4159,6851.271
2016-07-07 13:30:00,129.04,129.21,129.04,129.19,15305.570578691184,104.3997,104.5373,104.3997,104.5211,15305.5706
2016-07-07 13:35:00,129.23,129.26,129.17,129.17,4881.557598702001,104.5534,104.5777,104.5049,104.5049,4881.5576
2016-07-07 13:40:00,129.16,129.28,129.11,129.25,13784.748512709572,104.4968,104.5939,104.4563,104.5696,13784.7485
2016-07-07 13:45:00,129.19,129.22,129.12,129.22,6879.394267171444,104.5211,104.5453,104.4644,104.5453,6879.3943
2016-07-07 13:50:00,129.22,129.25,129.03,129.1,10817.739318550568,104.5453,104.5696,104.3916,104.4483,10817.7393
2016-07-07 13:55:00,129.05,129.29,129.03,129.22,10804.759329367223,104.4078,104.602,104.3916,104.5453,10804.7593
2016-07-07 14:00:00,129.18,129.18,129.09,129.12,1482.9637641968632,104.513,104.513,104.4402,104.4644,1482.9638
2016-07-07 14:05:00,129.12,129.13,128.9,128.91,4240.1297998918335,104.4644,104.4725,104.2864,104.2945,4240.1298
2016-07-07 14:10:00,128.91,128.91,128.65,128.69,3939.426717144402,104.2945,104.2945,104.0842,104.1165,3939.4267
2016-07-07 14:15:00,128.68,128.83,128.68,128.71,4496.4845862628445,104.1085,104.2298,104.1085,104.1327,4496.4846
2016-07-07 14:20:00,128.67,128.81,128.64,128.75,9045.970795024336,104.1004,104.2136,104.0761,104.1651,9045.9708
2016-07-07 14:25:00,128.73,128.88,128.71,128.72,13370.470524607896,104.1489,104.2703,104.1327,104.1408,13370.4705
2016-07-07 14:30:00,128.76,128.77,128.49,128.49,8949.702541914548,104.1732,104.1813,103.9547,103.9547,8949.7025
2016-07-07 14:35:00,128.51,128.63,128.51,128.53,5462.412114656571,103.9709,104.068,103.9709,103.9871,5462.4121
2016-07-07 14:40:00,128.52,128.57,128.47,128.51,3166.035694970254,103.979,104.0195,103.9386,103.9709,3166.0357
2016-07-07 14:45:00,128.53,128.62,128.53,128.6,3596.538669551109,103.9871,104.0599,103.9871,104.0437,3596.5387
2016-07-07 14:50:00,128.62,128.76,128.5,128.76,6557.057869118442,104.0599,104.1732,103.9628,104.1732,6557.0579
2016-07-07 14:55:00,128.69,128.71,128.51,128.54,2574.364521362899,104.1165,104.1327,103.9709,103.9952,2574.3645
2016-07-07 15:00:00,128.54,128.69,128.52,128.68,8010.816657652785,103.9952,104.1165,103.979,104.1085,8010.8167
2016-07-07 15:05:00,128.7,128.79,128.65,128.76,7232.017306652244,104.1246,104.1975,104.0842,104.1732,7232.0173
2016-07-07 15:10:00,128.77,128.96,128.77,128.88,9410.4921579232,104.1813,104.335,104.1813,104.2703,9410.4922
2016-07-07 15:15:00,128.9,128.94,128.78,128.87,3677.6636019469984,104.2864,104.3188,104.1894,104.2622,3677.6636
2016-07-07 15:20:00,128.87,128.87,128.76,128.76,7898.323418063818,104.2622,104.2622,104.1732,104.1732,7898.3234
2016-07-07 15:25:00,128.77,128.89,128.77,128.88,6327.744726879394,104.1813,104.2784,104.1813,104.2703,6327.7447
2016-07-07 15:30:00,128.9,129.06,128.88,129.05,7436.452136289886,104.2864,104.4159,104.2703,104.4078,7436.4521
2016-07-07 15:35:00,129.04,129.12,129.0,129.12,11186.587344510546,104.3997,104.4644,104.3674,104.4644,11186.5873
2016-07-07 15:40:00,129.12,129.19,129.08,129.11,8707.409410492157,104.4644,104.5211,104.4321,104.4563,8707.4094
2016-07-07 15:45:00,129.12,129.24,129.09,129.12,18168.73985938345,104.4644,104.5615,104.4402,104.4644,18168.7399
2016-07-07 15:50:00,129.1,129.13,129.04,129.11,18140.616549486207,104.4483,104.4725,104.3997,104.4563,18140.6165
2016-07-07 15:55:00,129.1,129.15,129.04,129.12,35946.99837750135,104.4483,104.4887,104.3997,104.4644,35946.9984
2016-07-08 09:30:00,130.33,130.54,129.8,130.32,18031.368307193075,105.4434,105.6133,105.0146,105.4353,18031.3683
2016-07-08 09:35:00,130.2,130.79,130.2,130.48,5228.772309356409,105.3382,105.8155,105.3382,105.5647,5228.7723
2016-07-08 09:40:00,130.58,130.82,130.37,130.5,8630.611141157382,105.6456,105.8398,105.4757,105.5809,8630.6111
2016-07-08 09:45:00,130.52,130.94,130.52,130.92,7232.017306652244,105.5971,105.9369,105.5971,105.9207,7232.0173
2016-07-08 09:50:00,130.96,131.33,130.75,131.33,26478.09626825311,105.9531,106.2524,105.7832,106.2524,26478.0963
2016-07-08 09:55:00,131.33,131.56,131.24,131.48,15755.543537047051,106.2524,106.4385,106.1796,106.3738,15755.5435
2016-07-08 10:00:00,131.47,131.56,131.37,131.37,9815.035154137371,106.3657,106.4385,106.2848,106.2848,9815.0352
2016-07-08 10:05:00,131.44,131.65,131.38,131.61,9696.051919956732,106.3414,106.5113,106.2929,106.479,9696.0519
2016-07-08 10:10:00,131.67,131.92,131.66,131.92,8207.679826933478,106.5275,106.7298,106.5194,106.7298,8207.6798
2016-07-08 10:15:00,131.92,132.05,131.79,131.79,15069.767441860464,106.7298,106.835,106.6246,106.6246,15069.7674
2016-07-08 10:20:00,131.7,131.7,131.28,131.59,10997.295835586803,106.5518,106.5518,106.212,106.4628,10997.2958
2016-07-08 10:25:00,131.53,131.75,131.47,131.75,6598.161168199026,106.4142,106.5922,106.3657,106.5922,6598.1612
2016-07-08 10:30:00,131.77,131.85,131.65,131.79,8894.537587885343,106.6084,106.6731,106.5113,106.6246,8894.5376
2016-07-08 10:35:00,131.75,132.05,131.75,132.03,13346.673877771767,106.5922,106.835,106.5922,106.8188,13346.6739
2016-07-08 10:40:00,132.02,132.3,132.02,132.3,19339.102217414817,106.8107,107.0372,106.8107,107.0372,19339.1022
2016-07-08 10:45:00,132.29,132.29,132.13,132.16,3798.8101676581937,107.0291,107.0291,106.8997,106.9239,3798.8102
2016-07-08 10:50:00,132.11,132.16,132.07,132.12,6314.764737696051,106.8835,106.9239,106.8511,106.8916,6314.7647
2016-07-08 10:55:00,132.13,132.28,132.08,132.12,12438.074634937804,106.8997,107.021,106.8592,106.8916,12438.0746
2016-07-08 11:00:00,132.19,132.19,132.05,132.11,3028.664142779881,106.9482,106.9482,106.835,106.8835,3028.6641
2016-07-08 11:05:00,132.15,132.17,132.03,132.08,7306.6522444564625,106.9159,106.932,106.8188,106.8592,7306.6522
2016-07-08 11:10:00,132.09,132.23,132.08,132.13,5484.0454299621415,106.8673,106.9806,106.8592,106.8997,5484.0454
2016-07-08 11:15:00,132.07,132.25,132.06,132.25,11572.74202271498,106.8511,106.9968,106.843,106.9968,11572.742
2016-07-08 11:20:00,132.25,132.49,132.24,132.43,14374.25635478637,106.9968,107.1909,106.9887,107.1424,14374.2564
2016-07-08 11:25:00,132.44,132.65,132.44,132.63,12643.591130340725,107.1505,107.3204,107.1505,107.3042,12643.5911
2016-07-08 11:30:00,132.63,132.71,132.52,132.63,25791.238507301245,107.3042,107.3689,107.2152,107.3042,25791.2385
2016-07-08 11:35:00,132.64,132.67,132.51,132.59,13835.586803677665,107.3123,107.3366,107.2071,107.2718,13835.5868
2016-07-08 11:40:00,132.59,132.84,132.57,132.77,42720.3893996755,107.2718,107.4741,107.2557,107.4175,42720.3894
2016-07-08 11:45:00,132.77,132.85,132.55,132.6,19146.56571119524,107.4175,107.4822,107.2395,107.2799,19146.5657
2016-07-08 11:50:00,132.56,132.8,132.54,132.8,35400.75716603569,107.2476,107.4417,107.2314,107.4417,35400.7572
2016-07-08 11:55:00,132.78,132.86,132.7,132.86,17131.42239048134,107.4256,107.4903,107.3608,107.4903,17131.4224
2016-07-08 12:00:00,132.83,132.95,132.61,132.85,53353.16387236344,107.466,107.5631,107.288,107.4822,53353.1639
2016-07-08 12:05:00,132.86,132.99,132.78,132.92,18841.53596538669,107.4903,107.5955,107.4256,107.5388,18841.536
2016-07-08 12:10:00,132.92,133.16,132.9,133.04,30426.17631151974,107.5388,107.733,107.5226,107.6359,30426.1763
2016-07-08 12:15:00,133.06,133.32,132.98,133.05,37090.31909140076,107.6521,107.8624,107.5874,107.644,37090.3191
2016-07-08 12:20:00,133.06,133.06,132.67,132.71,16656.571119524066,107.6521,107.6521,107.3366,107.3689,16656.5711
2016-07-08 12:25:00,132.72,132.99,132.69,132.9,14910.76257436452,107.377,107.5955,107.3527,107.5226,14910.7626
2016-07-08 12:30:00,132.93,133.09,132.93,133.09,3569.4970254191453,107.5469,107.6764,107.5469,107.6764,3569.497
2016-07-08 12:35:00,133.04,133.12,133.04,133.12,6178.4748512709575,107.6359,107.7006,107.6359,107.7006,6178.4749
2016-07-08 12:40:00,133.08,133.16,132.98,133.05,4218.496484586262,107.6683,107.733,107.5874,107.644,4218.4965
2016-07-08 12:45:00,133.04,133.04,132.92,132.94,5374.79718766901,107.6359,107.6359,107.5388,107.555,5374.7972
2016-07-08 12:50:00,132.94,132.99,132.89,132.99,3677.6636019469984,107.555,107.5955,107.5146,107.5955,3677.6636
2016-07-08 12:55:00,132.99,132.99,132.92,132.94,2474.851270957274,107.5955,107.5955,107.5388,107.555,2474.8513
2016-07-08 13:00:00,132.96,132.97,132.92,132.95,11988.101676581937,107.5712,107.5793,107.5388,107.5631,11988.1017
2016-07-08 13:05:00,132.92,133.06,132.91,133.06,12095.18658734451,107.5388,107.6521,107.5307,107.6521,12095.1866
2016-07-08 13:10:00,133.08,133.39,133.06,133.39,45573.82368848026,107.6683,107.9191,107.6521,107.9191,45573.8237
2016-07-08 13:15:00,133.35,133.48,133.08,133.13,42273.66143861547,107.8867,107.9919,107.6683,107.7087,42273.6614
2016-07-08 13:20:00,133.1,133.34,133.08,133.32,34223.90481341266,107.6845,107.8786,107.6683,107.8624,34223.9048
2016-07-08 13:25:00,133.33,133.61,133.33,133.61,13094.645754461872,107.8705,108.0971,107.8705,108.0971,13094.6458
2016-07-08 13:30:00,133.62,133.79,133.53,133.53,56337.4797187669,108.1052,108.2427,108.0323,108.0323,56337.4797
2016-07-08 13:35:00,133.53,133.53,133.38,133.49,7406.165494862087,108.0323,108.0323,107.911,108.0,7406.1655
2016-07-08 13:40:00,133.5,133.64,133.44,133.46,9305.570578691184,108.0081,108.1213,107.9595,107.9757,9305.5706
2016-07-08 13:45:00,133.45,133.52,133.39,133.43,5627.906976744186,107.9676,108.0243,107.9191,107.9514,5627.907
2016-07-08 13:50:00,133.4,133.4,133.28,133.34,7863.710113574905,107.9272,107.9272,107.8301,107.8786,7863.7101
2016-07-08 13:55:00,133.36,133.36,133.27,133.32,12068.144943212546,107.8948,107.8948,107.822,107.8624,12068.1449
2016-07-08 14:00:00,133.32,133.32,133.25,133.25,7180.097349918875,107.8624,107.8624,107.8058,107.8058,7180.0973
2016-07-08 14:05:00,133.23,133.26,133.19,133.24,5177.934018388318,107.7896,107.8139,107.7573,107.7977,5177.934
2016-07-08 14:10:00,133.21,133.26,133.16,133.2,3034.0724716062737,107.7734,107.8139,107.733,107.7654,3034.0725
2016-07-08 14:15:00,133.18,133.27,133.18,133.27,2187.128177393185,107.7492,107.822,107.7492,107.822,2187.1282
2016-07-08 14:20:00,133.29,133.34,133.24,133.29,3253.650621957815,107.8382,107.8786,107.7977,107.8382,3253.6506
2016-07-08 14:25:00,133.28,133.33,133.19,133.32,2679.286100594916,107.8301,107.8705,107.7573,107.8624,2679.2861
2016-07-08 14:30:00,133.3,133.36,133.3,133.35,19524.067063277445,107.8463,107.8948,107.8463,107.8867,19524.0671
2016-07-08 14:35:00,133.36,133.36,133.29,133.3,12566.792861005948,107.8948,107.8948,107.8382,107.8463,12566.7929
2016-07-08 14:40:00,133.31,133.36,133.31,133.35,7996.755002704164,107.8544,107.8948,107.8544,107.8867,7996.755
2016-07-08 14:45:00,133.35,133.36,133.29,133.35,7078.420767982693,107.8867,107.8948,107.8382,107.8867,7078.4208
2016-07-08 14:50:00,133.32,133.59,133.32,133.59,17318.550567874525,107.8624,108.0809,107.8624,108.0809,17318.5506
2016-07-08 14:55:00,133.6,133.75,133.56,133.63,31620.335316387234,108.089,108.2103,108.0566,108.1132,31620.3353
2016-07-08 15:00:00,133.64,133.65,133.48,133.51,9601.946998377502,108.1213,108.1294,107.9919,108.0162,9601.947
2016-07-08 15:05:00,133.52,133.58,133.51,133.58,3812.871822606816,108.0243,108.0728,108.0162,108.0728,3812.8718
2016-07-08 15:10:00,133.58,133.65,133.55,133.57,6830.71930773391,108.0728,108.1294,108.0485,108.0647,6830.7193
2016-07-08 15:15:00,133.55,133.65,133.53,133.64,22979.989183342343,108.0485,108.1294,108.0323,108.1213,22979.9892
2016-07-08 15:20:00,133.64,133.73,133.58,133.69,25847.48512709573,108.1213,108.1942,108.0728,108.1618,25847.4851
2016-07-08 15:25:00,133.69,133.71,133.6,133.62,16433.747971876688,108.1618,108.178,108.089,108.1052,16433.748
2016-07-08 15:30:00,133.62,133.64,133.54,133.57,22440.23796646836,108.1052,108.1213,108.0404,108.0647,22440.238
2016-07-08 15:35:00,133.55,133.6,133.39,133.55,24355.86803677664,108.0485,108.089,107.9191,108.0485,24355.868
2016-07-08 15:40:00,133.54,133.55,133.39,133.48,59325.040562466194,108.0404,108.0485,107.9191,107.9919,59325.0406
2016-07-08 15:45:00,133.5,133.51,133.4,133.45,40279.06976744186,108.0081,108.0162,107.9272,107.9676,40279.0698
2016-07-08 15:50:00,133.45,133.52,133.32,133.43,37586.8036776636,107.9676,108.0243,107.8624,107.9514,37586.8037
2016-07-08 15:55:00,133.45,133.55,133.37,133.41,44061.65494862088,107.9676,108.0485,107.9029,107.9353,44061.6549
2016-07-11 09:30:00,134.49,134.57,133.68,134.2,19686.316928069227,108.809,108.8738,108.1537,108.5744,19686.3169
2016-07-11 09:35:00,134.16,134.26,133.65,133.96,5877.771768523526,108.542,108.6229,108.1294,108.3802,5877.7718
2016-07-11 09:40:00,133.7,134.05,133.55,133.79,7124.93239588967,108.1699,108.453,108.0485,108.2427,7124.9324
2016-07-11 09:45:00,133.69,134.05,133.65,133.72,3704.7052460789614,108.1618,108.453,108.1294,108.1861,3704.7052
2016-07-11 09:50:00,133.65,133.68,133.48,133.58,7359.653866955111,108.1294,108.1537,107.9919,108.0728,7359.6539
2016-07-11 09:55:00,133.6,133.65,133.2,133.38,13288.263926446729,108.089,108.1294,107.7654,107.911,13288.2639
2016-07-11 10:00:00,133.33,133.34,133.13,133.34,7474.310438074634,107.8705,107.8786,107.7087,107.8786,7474.3104
2016-07-11 10:05:00,133.25,133.42,133.17,133.41,4650.081124932396,107.8058,107.9433,107.7411,107.9353,4650.0811
2016-07-11 10:10:00,133.49,133.58,133.22,133.22,4570.037858301785,108.0,108.0728,107.7815,107.7815,4570.0379
2016-07-11 10:15:00,133.24,133.36,133.18,133.24,3472.147106544078,107.7977,107.8948,107.7492,107.7977,3472.1471
2016-07-11 10:20:00,133.29,133.29,132.92,132.92,4368.848025959978,107.8382,107.8382,107.5388,107.5388,4368.848
2016-07-11 10:25:00,132.9,132.91,132.67,132.74,19210.38399134668,107.5226,107.5307,107.3366,107.3932,19210.384
2016-07-11 10:30:00,132.73,133.14,132.72,133.14,7587.88534342888,107.3851,107.7168,107.377,107.7168,7587.8853
2016-07-11 10:35:00,133.11,133.28,133.11,133.26,2607.896160086533,107.6925,107.8301,107.6925,107.8139,2607.8962
2016-07-11 10:40:00,133.23,133.34,133.22,133.34,3883.180097349919,107.7896,107.8786,107.7815,107.8786,3883.1801
2016-07-11 10:45:00,133.29,133.43,133.29,133.34,7042.725797728502,107.8382,107.9514,107.8382,107.8786,7042.7258
2016-07-11 10:50:00,133.36,133.42,133.29,133.3,7449.432125473229,107.8948,107.9433,107.8382,107.8463,7449.4321
2016-07-11 10:55:00,133.34,133.57,133.31,133.47,2163.3315305570577,107.8786,108.0647,107.8544,107.9838,2163.3315
2016-07-11 11:00:00,133.51,133.51,133.35,133.4,5673.336938885884,108.0162,108.0162,107.8867,107.9272,5673.3369
2016-07-11 11:05:00,133.42,133.63,133.42,133.54,9544.61871281774,107.9433,108.1132,107.9433,108.0404,9544.6187
2016-07-11 11:10:00,133.57,133.76,133.57,133.75,3877.771768523526,108.0647,108.2184,108.0647,108.2103,3877.7718
2016-07-11 11:15:00,133.68,133.89,133.65,133.89,5575.987020010816,108.1537,108.3236,108.1294,108.3236,5575.987
2016-07-11 11:20:00,133.89,133.89,133.54,133.63,9853.975121687396,108.3236,108.3236,108.0404,108.1132,9853.9751
2016-07-11 11:25:00,133.62,133.63,133.53,133.56,3202.812330989724,108.1052,108.1132,108.0323,108.0566,3202.8123
2016-07-11 11:30:00,133.56,133.56,133.41,133.41,5431.043807463494,108.0566,108.0566,107.9353,107.9353,5431.0438
2016-07-11 11:35:00,133.46,133.47,133.29,133.29,4502.974580854516,107.9757,107.9838,107.8382,107.8382,4502.9746
2016-07-11 11:40:00,133.29,133.29,133.2,133.22,3416.9821525148727,107.8382,107.8382,107.7654,107.7815,3416.9822
2016-07-11 11:45:00,133.16,133.29,133.12,133.28,4471.606273661439,107.733,107.8382,107.7006,107.8301,4471.6063
2016-07-11 11:50:00,133.29,133.38,133.28,133.38,4377.501352082207,107.8382,107.911,107.8301,107.911,4377.5014
2016-07-11 11:55:00,133.35,133.36,133.28,133.28,1676.5819361817198,107.8867,107.8948,107.8301,107.8301,1676.5819
2016-07-11 12:00:00,133.28,133.4,133.28,133.37,6083.288263926446,107.8301,107.9272,107.8301,107.9029,6083.2883
2016-07-11 12:05:00,133.33,133.4,133.26,133.29,16359.11303407247,107.8705,107.9272,107.8139,107.8382,16359.113
2016-07-11 12:10:00,133.27,133.29,133.26,133.28,2684.6944294213085,107.822,107.8382,107.8139,107.8301,2684.6944
2016-07-11 12:15:00,133.25,133.3,133.25,133.29,3097.8907517577068,107.8058,107.8463,107.8058,107.8382,3097.8908
2016-07-11 12:20:00,133.29,133.32,133.28,133.32,3899.405083829097,107.8382,107.8624,107.8301,107.8624,3899.4051
2016-07-11 12:25:00,133.33,133.35,133.29,133.32,4218.496484586262,107.8705,107.8867,107.8382,107.8624,4218.4965
2016-07-11 12:30:00,133.38,133.41,133.33,133.34,5134.667387777176,107.911,107.9353,107.8705,107.8786,5134.6674
2016-07-11 12:35:00,133.34,133.39,133.33,133.39,2812.330989724175,107.8786,107.9191,107.8705,107.9191,2812.331
2016-07-11 12:40:00,133.38,133.41,133.32,133.34,5359.653866955111,107.911,107.9353,107.8624,107.8786,5359.6539
2016-07-11 12:45:00,133.36,133.37,133.31,133.31,5630.070308274743,107.8948,107.9029,107.8544,107.8544,5630.0703
2016-07-11 12:50:00,133.32,133.37,133.31,133.34,4110.32990805841,107.8624,107.9029,107.8544,107.8786,4110.3299
2016-07-11 12:55:00,133.36,133.38,133.32,133.35,4110.32990805841,107.8948,107.911,107.8624,107.8867,4110.3299
2016-07-11 13:00:00,133.37,133.39,133.31,133.37,10962.682531097891,107.9029,107.9191,107.8544,107.9029,10962.6825
2016-07-11 13:05:00,133.37,133.41,133.36,133.41,15902.650081124932,107.9029,107.9353,107.8948,107.9353,15902.6501
2016-07-11 13:10:00,133.4,133.41,133.29,133.3,18244.45646295295,107.9272,107.9353,107.8382,107.8463,18244.4565
2016-07-11 13:15:00,133.29,133.3,133.24,133.25,5769.6051919956735,107.8382,107.8463,107.7977,107.8058,5769.6052
2016-07-11 13:20:00,133.27,133.29,133.17,133.17,8461.871281773932,107.822,107.8382,107.7411,107.7411,8461.8713
2016-07-11 13:25:00,133.21,133.28,133.2,133.28,1189.8323418063817,107.7734,107.8301,107.7654,107.8301,1189.8323
2016-07-11 13:30:00,133.24,133.29,133.21,133.23,5491.617090319091,107.7977,107.8382,107.7734,107.7896,5491.6171
2016-07-11 13:35:00,133.25,133.29,133.22,133.28,1622.4986479177933,107.8058,107.8382,107.7815,107.8301,1622.4986
2016-07-11 13:40:00,133.26,133.27,133.2,133.21,2539.751216873986,107.8139,107.822,107.7654,107.7734,2539.7512
2016-07-11 13:45:00,133.23,133.3,133.23,133.28,1622.4986479177933,107.7896,107.8463,107.7896,107.8301,1622.4986
2016-07-11 13:50:00,133.27,133.27,133.2,133.21,4736.614386154678,107.822,107.822,107.7654,107.7734,4736.6144
2016-07-11 13:55:00,133.2,133.2,133.03,133.03,7203.893996755002,107.7654,107.7654,107.6278,107.6278,7203.894
2016-07-11 14:00:00,133.02,133.05,132.96,132.96,7908.058409951324,107.6197,107.644,107.5712,107.5712,7908.0584
2016-07-11 14:05:00,132.95,133.02,132.92,133.02,9434.28880475933,107.5631,107.6197,107.5388,107.6197,9434.2888
2016-07-11 14:10:00,133.0,133.16,133.0,133.13,14571.119524067062,107.6035,107.733,107.6035,107.7087,14571.1195
2016-07-11 14:15:00,133.16,133.31,133.13,133.27,17442.942130881558,107.733,107.8544,107.7087,107.822,17442.9421
2016-07-11 14:20:00,133.24,133.41,133.24,133.41,17540.292049756623,107.7977,107.9353,107.7977,107.9353,17540.292
2016-07-11 14:25:00,133.39,133.57,133.38,133.55,15694.970254191454,107.9191,108.0647,107.911,108.0485,15694.9703
2016-07-11 14:30:00,133.52,133.72,133.52,133.69,15646.29529475392,108.0243,108.1861,108.0243,108.1618,15646.2953
2016-07-11 14:35:00,133.68,133.84,133.67,133.77,13625.743645213628,108.1537,108.2831,108.1456,108.2265,13625.7436
2016-07-11 14:40:00,133.76,133.83,133.71,133.83,10456.46295294754,108.2184,108.2751,108.178,108.2751,10456.463
2016-07-11 14:45:00,133.84,133.94,133.82,133.94,21238.50730124392,108.2831,108.3641,108.267,108.3641,21238.5073
2016-07-11 14:50:00,133.96,134.02,133.9,133.97,26443.4829637642,108.3802,108.4288,108.3317,108.3883,26443.483
2016-07-11 14:55:00,133.95,134.01,133.93,133.93,10095.18658734451,108.3721,108.4207,108.356,108.356,10095.1866
2016-07-11 15:00:00,133.94,134.02,133.9,133.98,21374.79718766901,108.3641,108.4288,108.3317,108.3964,21374.7972
2016-07-11 15:05:00,133.94,134.09,133.93,134.03,27645.21362898864,108.3641,108.4854,108.356,108.4369,27645.2136
2016-07-11 15:10:00,134.02,134.07,134.01,134.02,16461.871281773932,108.4288,108.4692,108.4207,108.4288,16461.8713
2016-07-11 15:15:00,134.05,134.12,134.02,134.02,20429.42130881557,108.453,108.5097,108.4288,108.4288,20429.4213
2016-07-11 15:20:00,134.02,134.08,133.99,134.05,17975.121687398594,108.4288,108.4773,108.4045,108.453,17975.1217
2016-07-11 15:25:00,134.04,134.07,133.99,134.01,41110.87074094105,108.445,108.4692,108.4045,108.4207,41110.8707
2016-07-11 15:30:00,133.99,134.11,133.94,133.94,26046.511627906977,108.4045,108.5016,108.3641,108.3641,26046.5116
2016-07-11 15:35:00,133.95,134.06,133.94,133.99,46721.471065440775,108.3721,108.4611,108.3641,108.4045,46721.4711
2016-07-11 15:40:00,133.96,134.05,133.95,134.03,52287.72309356408,108.3802,108.453,108.3721,108.4369,52287.7231
2016-07-11 15:45:00,134.05,134.12,134.02,134.04,32336.39805300162,108.453,108.5097,108.4288,108.445,32336.3981
2016-07-11 15:50:00,134.04,134.04,133.99,134.02,27233.098972417523,108.445,108.445,108.4045,108.4288,27233.099
2016-07-11 15:55:00,134.03,134.06,133.87,133.92,36826.39264467279,108.4369,108.4611,108.3074,108.3479,36826.3926
2016-07-12 09:30:00,134.54,134.98,134.36,134.98,19503.51541373716,108.8495,109.2055,108.7039,109.2055,19503.5154
2016-07-12 09:35:00,134.97,135.09,134.76,135.02,7649.540292049756,109.1974,109.2945,109.0275,109.2378,7649.5403
2016-07-12 09:40:00,134.88,135.17,134.84,135.14,4778.799351000541,109.1246,109.3592,109.0922,109.3349,4778.7994
2016-07-12 09:45:00,135.05,135.17,135.02,135.16,5210.383991346674,109.2621,109.3592,109.2378,109.3511,5210.384
2016-07-12 09:50:00,135.17,135.39,135.17,135.38,7571.660356949702,109.3592,109.5372,109.3592,109.5291,7571.6604
2016-07-12 09:55:00,135.33,135.33,135.14,135.23,6568.956192536506,109.4886,109.4886,109.3349,109.4077,6568.9562
2016-07-12 10:00:00,135.24,135.24,134.9,135.01,4240.1297998918335,109.4158,109.4158,109.1407,109.2297,4240.1298
2016-07-12 10:05:00,134.94,135.07,134.89,134.97,7064.359113034072,109.1731,109.2783,109.1327,109.1974,7064.3591
2016-07-12 10:10:00,134.96,134.97,134.64,134.64,24266.08977825852,109.1893,109.1974,108.9304,108.9304,24266.0898
2016-07-12 10:15:00,134.75,134.78,134.56,134.62,22936.722552731204,109.0194,109.0437,108.8657,108.9142,22936.7226
2016-07-12 10:20:00,134.64,134.81,134.54,134.76,26849.107625743643,108.9304,109.0679,108.8495,109.0275,26849.1076
2016-07-12 10:25:00,134.79,135.15,134.74,135.09,9673.336938885885,109.0517,109.343,109.0113,109.2945,9673.3369
2016-07-12 10:30:00,135.2,135.3,135.16,135.3,4565.71119524067,109.3835,109.4644,109.3511,109.4644,4565.7112
2016-07-12 10:35:00,135.25,135.37,135.18,135.34,15396.43050297458,109.4239,109.521,109.3673,109.4967,15396.4305
2016-07-12 10:40:00,135.35,135.59,135.32,135.55,10805.840995132505,109.5048,109.699,109.4805,109.6666,10805.841
2016-07-12 10:45:00,135.6,135.71,135.5,135.68,7088.1557598702,109.7071,109.7961,109.6262,109.7718,7088.1558
2016-07-12 10:50:00,135.66,135.69,135.58,135.61,5183.342347214711,109.7556,109.7799,109.6909,109.7152,5183.3423
2016-07-12 10:55:00,135.61,135.66,135.57,135.61,6629.529475392103,109.7152,109.7556,109.6828,109.7152,6629.5295
2016-07-12 11:00:00,135.59,135.59,135.38,135.43,4169.821525148729,109.699,109.699,109.5291,109.5695,4169.8215
2016-07-12 11:05:00,135.46,135.76,135.44,135.69,17765.27852893456,109.5938,109.8365,109.5776,109.7799,17765.2785
2016-07-12 11:10:00,135.75,135.87,135.72,135.87,13636.560302866414,109.8284,109.9255,109.8042,109.9255,13636.5603
2016-07-12 11:15:00,135.88,135.91,135.83,135.87,13148.729042725798,109.9336,109.9579,109.8932,109.9255,13148.729
2016-07-12 11:20:00,135.89,136.07,135.79,135.99,21453.758788534346,109.9417,110.0873,109.8608,110.0226,21453.7588
2016-07-12 11:25:00,136.01,136.24,136.01,136.22,16367.7663601947,110.0388,110.2249,110.0388,110.2087,16367.7664
2016-07-12 11:30:00,136.2,136.41,136.19,136.36,15206.057328285558,110.1925,110.3624,110.1844,110.322,15206.0573
2016-07-12 11:35:00,136.36,136.38,136.24,136.31,16444.564629529475,110.322,110.3381,110.2249,110.2815,16444.5646
2016-07-12 11:40:00,136.3,136.35,136.27,136.28,5121.687398593835,110.2734,110.3139,110.2491,110.2572,5121.6874
2016-07-12 11:45:00,136.28,136.33,136.15,136.33,10343.969713358572,110.2572,110.2977,110.1521,110.2977,10343.9697
2016-07-12 11:50:00,136.33,136.33,136.27,136.32,8723.634396971336,110.2977,110.2977,110.2491,110.2896,8723.6344
2016-07-12 11:55:00,136.31,136.42,136.3,136.36,31868.036776636018,110.2815,110.3705,110.2734,110.322,31868.0368
2016-07-12 12:00:00,136.34,136.38,136.34,136.38,7207.138994050838,110.3058,110.3381,110.3058,110.3381,7207.139
2016-07-12 12:05:00,136.38,136.43,136.33,136.36,26782.04434829637,110.3381,110.3786,110.2977,110.322,26782.0443
2016-07-12 12:10:00,136.36,136.51,136.35,136.36,19454.84045429962,110.322,110.4433,110.3139,110.322,19454.8405
2016-07-12 12:15:00,136.36,136.54,136.36,136.47,18010.816657652784,110.322,110.4676,110.322,110.4109,18010.8167
2016-07-12 12:20:00,136.47,136.52,136.43,136.47,34990.80584099513,110.4109,110.4514,110.3786,110.4109,34990.8058
2016-07-12 12:25:00,136.46,136.51,136.42,136.47,25909.1400757166,110.4029,110.4433,110.3705,110.4109,25909.1401
2016-07-12 12:30:00,136.47,136.51,136.46,136.46,13272.03893996755,110.4109,110.4433,110.4029,110.4029,13272.0389
2016-07-12 12:35:00,136.46,136.52,136.4,136.47,31227.69064359113,110.4029,110.4514,110.3543,110.4109,31227.6906
2016-07-12 12:40:00,136.48,136.51,136.41,136.42,4710.6544077879935,110.419,110.4433,110.3624,110.3705,4710.6544
2016-07-12 12:45:00,136.42,136.5,136.4,136.5,23915.630070308274,110.3705,110.4352,110.3543,110.4352,23915.6301
2016-07-12 12:50:00,136.47,136.54,136.43,136.44,10964.845862628448,110.4109,110.4676,110.3786,110.3867,10964.8459
2016-07-12 12:55:00,136.45,136.53,136.36,136.37,39174.68902109248,110.3948,110.4595,110.322,110.33,39174.689
2016-07-12 13:00:00,136.41,136.46,136.33,136.38,27198.48566792861,110.3624,110.4029,110.2977,110.3381,27198.4857
2016-07-12 13:05:00,136.4,136.43,136.35,136.36,10468.361276365602,110.3543,110.3786,110.3139,110.322,10468.3613
2016-07-12 13:10:00,136.36,136.38,136.27,136.35,29279.6106003245,110.322,110.3381,110.2491,110.3139,29279.6106
2016-07-12 13:15:00,136.35,136.43,136.3,136.37,27451.595457003787,110.3139,110.3786,110.2734,110.33,27451.5955
2016-07-12 13:20:00,136.37,136.39,136.29,136.35,15607.355327203892,110.33,110.3462,110.2653,110.3139,15607.3553
2016-07-12 13:25:00,136.37,136.5,136.37,136.42,14957.274202271496,110.33,110.4352,110.33,110.3705,14957.2742
2016-07-12 13:30:00,136.43,136.45,136.38,136.43,4155.759870200108,110.3786,110.3948,110.3381,110.3786,4155.7599
2016-07-12 13:35:00,136.4,136.48,136.38,136.48,6894.537587885343,110.3543,110.419,110.3381,110.419,6894.5376
2016-07-12 13:40:00,136.47,136.58,136.46,136.47,4835.045970795024,110.4109,110.4999,110.4029,110.4109,4835.046
2016-07-12 13:45:00,136.46,136.47,136.37,136.4,10639.26446727961,110.4029,110.4109,110.33,110.3543,10639.2645
2016-07-12 13:50:00,136.38,136.45,136.35,136.38,7148.729042725798,110.3381,110.3948,110.3139,110.3381,7148.729
2016-07-12 13:55:00,136.38,136.43,136.29,136.42,25172.525689561924,110.3381,110.3786,110.2653,110.3705,25172.5257
2016-07-12 14:00:00,136.42,136.51,136.37,136.44,19206.05732828556,110.3705,110.4433,110.33,110.3867,19206.0573
2016-07-12 14:05:00,136.42,136.49,136.41,136.41,6290.968090859924,110.3705,110.4271,110.3624,110.3624,6290.9681
2016-07-12 14:10:00,136.41,136.47,136.4,136.4,5554.353704705246,110.3624,110.4109,110.3543,110.3543,5554.3537
2016-07-12 14:15:00,136.39,136.57,136.39,136.51,9462.41211465657,110.3462,110.4919,110.3462,110.4433,9462.4121
2016-07-12 14:20:00,136.53,136.56,136.44,136.54,9202.812330989724,110.4595,110.4838,110.3867,110.4676,9202.8123
2016-07-12 14:25:00,136.55,136.58,136.51,136.56,6196.863169280692,110.4757,110.4999,110.4433,110.4838,6196.8632
2016-07-12 14:30:00,136.52,136.61,136.51,136.57,5948.08004326663,110.4514,110.5242,110.4433,110.4919,5948.08
2016-07-12 14:35:00,136.56,136.65,136.5,136.59,16629.529475392104,110.4838,110.5566,110.4352,110.508,16629.5295
2016-07-12 14:40:00,136.6,136.72,136.58,136.72,8099.513250405625,110.5161,110.6132,110.4999,110.6132,8099.5133
2016-07-12 14:45:00,136.7,136.72,136.51,136.52,14541.914548404542,110.597,110.6132,110.4433,110.4514,14541.9145
2016-07-12 14:50:00,136.51,136.58,136.44,136.44,11352.08220659816,110.4433,110.4999,110.3867,110.3867,11352.0822
2016-07-12 14:55:00,136.46,136.46,136.38,136.4,8718.226068144942,110.4029,110.4029,110.3381,110.3543,8718.2261
2016-07-12 15:00:00,136.4,136.46,136.38,136.39,5041.644131963223,110.3543,110.4029,110.3381,110.3462,5041.6441
2016-07-12 15:05:00,136.38,136.4,136.24,136.31,16340.724716062736,110.3381,110.3543,110.2249,110.2815,16340.7247
2016-07-12 15:10:00,136.3,136.39,136.27,136.37,30840.45429962141,110.2734,110.3462,110.2491,110.33,30840.4543
2016-07-12 15:15:00,136.37,136.44,136.33,136.41,19677.663601947,110.33,110.3867,110.2977,110.3624,19677.6636
2016-07-12 15:20:00,136.41,136.63,136.36,136.61,24361.27636560303,110.3624,110.5404,110.322,110.5242,24361.2764
2016-07-12 15:25:00,136.56,136.58,136.35,136.38,14182.801514332072,110.4838,110.4999,110.3139,110.3381,14182.8015
2016-07-12 15:30:00,136.41,136.46,136.35,136.36,18602.48783126014,110.3624,110.4029,110.3139,110.322,18602.4878
2016-07-12 15:35:00,136.37,136.49,136.35,136.42,16928.06922660898,110.33,110.4271,110.3139,110.3705,16928.0692
2016-07-12 15:40:00,136.42,136.44,136.33,136.36,37488.37209302325,110.3705,110.3867,110.2977,110.322,37488.3721
2016-07-12 15:45:00,136.36,136.39,136.27,136.34,62620.87614926988,110.322,110.3462,110.2491,110.3058,62620.8761
2016-07-12 15:50:00,136.34,136.38,136.3,136.38,65435.370470524605,110.3058,110.3381,110.2734,110.3381,65435.3705
2016-07-12 15:55:00,136.35,136.59,136.35,136.53,158897.78258518118,110.3139,110.508,110.3139,110.4595,158897.7826
2016-07-13 09:30:00,136.79,136.83,136.1,136.1,23881.01676581936,110.6698,110.7022,110.1116,110.1116,23881.0168
2016-07-13 09:35:00,136.09,136.35,136.09,136.2,10533.261222282314,110.1035,110.3139,110.1035,110.1925,10533.2612
2016-07-13 09:40:00,136.26,136.48,136.2,136.28,8886.965927528394,110.241,110.419,110.1925,110.2572,8886.9659
2016-07-13 09:45:00,136.37,136.47,136.1,136.1,4462.95294753921,110.33,110.4109,110.1116,110.1116,4462.9529
2016-07-13 09:50:00,136.17,136.39,136.02,136.3,4192.536506219578,110.1682,110.3462,110.0469,110.2734,4192.5365
2016-07-13 09:55:00,136.32,136.34,136.02,136.16,5669.01027582477,110.2896,110.3058,110.0469,110.1601,5669.0103
2016-07-13 10:00:00,136.15,136.24,135.74,135.74,8157.923201730665,110.1521,110.2249,109.8203,109.8203,8157.9232
2016-07-13 10:05:00,135.79,135.83,135.71,135.79,2812.330989724175,109.8608,109.8932,109.7961,109.8608,2812.331
2016-07-13 10:10:00,135.83,135.91,135.72,135.9,8520.281233098973,109.8932,109.9579,109.8042,109.9498,8520.2812
2016-07-13 10:15:00,135.89,136.03,135.84,135.86,7083.829096809086,109.9417,110.055,109.9012,109.9174,7083.8291
2016-07-13 10:20:00,135.9,135.99,135.84,135.89,9433.20713899405,109.9498,110.0226,109.9012,109.9417,9433.2071
2016-07-13 10:25:00,135.86,135.96,135.8,135.82,9409.410492157924,109.9174,109.9983,109.8689,109.8851,9409.4105
2016-07-13 10:30:00,135.86,136.07,135.75,135.88,20810.16765819362,109.9174,110.0873,109.8284,109.9336,20810.1677
2016-07-13 10:35:00,135.92,136.02,135.85,135.86,14799.351000540832,109.966,110.0469,109.9093,109.9174,14799.351
2016-07-13 10:40:00,135.85,136.0,135.85,135.97,16033.531638723634,109.9093,110.0307,109.9093,110.0064,16033.5316
2016-07-13 10:45:00,135.93,135.98,135.88,135.89,9168.199026500812,109.9741,110.0145,109.9336,109.9417,9168.199
2016-07-13 10:50:00,135.91,136.02,135.91,135.98,9889.670091941589,109.9579,110.0469,109.9579,110.0145,9889.6701
2016-07-13 10:55:00,135.96,135.99,135.91,135.93,8882.63926446728,109.9983,110.0226,109.9579,109.9741,8882.6393
2016-07-13 11:00:00,135.94,135.99,135.91,135.92,3487.290427257977,109.9822,110.0226,109.9579,109.966,3487.2904
2016-07-13 11:05:00,135.89,136.08,135.84,136.08,17180.097349918873,109.9417,110.0954,109.9012,110.0954,17180.0973
2016-07-13 11:10:00,136.09,136.24,136.05,136.22,7247.160627366144,110.1035,110.2249,110.0711,110.2087,7247.1606
2016-07-13 11:15:00,136.2,136.28,136.06,136.14,5197.404002163331,110.1925,110.2572,110.0792,110.144,5197.404
2016-07-13 11:20:00,136.1,136.16,135.91,135.98,2379.6646836127634,110.1116,110.1601,109.9579,110.0145,2379.6647
2016-07-13 11:25:00,135.99,136.07,135.87,135.96,5546.782044348296,110.0226,110.0873,109.9255,109.9983,5546.782
2016-07-13 11:30:00,135.94,135.94,135.84,135.86,1757.7068685776094,109.9822,109.9822,109.9012,109.9174,1757.7069
2016-07-13 11:35:00,135.8,135.94,135.75,135.75,3893.996755002704,109.8689,109.9822,109.8284,109.8284,3893.9968
2016-07-13 11:40:00,135.74,135.9,135.72,135.74,4594.916170903191,109.8203,109.9498,109.8042,109.8203,4594.9162
2016-07-13 11:45:00,135.72,135.83,135.72,135.74,2717.1444023796644,109.8042,109.8932,109.8042,109.8203,2717.1444
2016-07-13 11:50:00,135.71,135.97,135.64,135.96,8043.26663061114,109.7961,110.0064,109.7394,109.9983,8043.2666
2016-07-13 11:55:00,135.91,135.96,135.8,135.88,4063.818280151433,109.9579,109.9983,109.8689,109.9336,4063.8183
2016-07-13 12:00:00,135.9,136.04,135.9,136.04,4100.594916170903,109.9498,110.0631,109.9498,110.0631,4100.5949
2016-07-13 12:05:00,136.04,136.13,135.98,136.13,8249.86479177934,110.0631,110.1359,110.0145,110.1359,8249.8648
2016-07-13 12:10:00,136.13,136.23,136.12,136.15,9415.900486749591,110.1359,110.2168,110.1278,110.1521,9415.9005
2016-07-13 12:15:00,136.21,136.23,136.14,136.2,8156.841535965386,110.2006,110.2168,110.144,110.1925,8156.8415
2016-07-13 12:20:00,136.22,136.27,136.13,136.16,11915.630070308274,110.2087,110.2491,110.1359,110.1601,11915.6301
2016-07-13 12:25:00,136.15,136.16,136.1,136.11,6418.60465116279,110.1521,110.1601,110.1116,110.1197,6418.6047
2016-07-13 12:30:00,136.12,136.26,136.12,136.23,10905.354245538128,110.1278,110.241,110.1278,110.2168,10905.3542
2016-07-13 12:35:00,136.24,136.31,136.11,136.22,8167.658193618172,110.2249,110.2815,110.1197,110.2087,8167.6582
2016-07-13 12:40:00,136.22,136.33,136.2,136.29,7267.712276906435,110.2087,110.2977,110.1925,110.2653,7267.7123
2016-07-13 12:45:00,136.3,136.33,136.23,136.3,10235.803136830718,110.2734,110.2977,110.2168,110.2734,10235.8031
2016-07-13 12:50:00,136.29,136.29,136.19,136.27,5762.033531638724,110.2653,110.2653,110.1844,110.2491,5762.0335
2016-07-13 12:55:00,136.26,136.34,136.26,136.31,3543.537047052461,110.241,110.3058,110.241,110.2815,3543.537
2016-07-13 13:00:00,136.35,136.38,136.3,136.38,4844.780962682531,110.3139,110.3381,110.2734,110.3381,4844.781
2016-07-13 13:05:00,136.38,136.38,136.29,136.38,6122.228231476473,110.3381,110.3381,110.2653,110.3381,6122.2282
2016-07-13 13:10:00,136.35,136.39,136.29,136.33,10118.983234180638,110.3139,110.3462,110.2653,110.2977,10118.9832
2016-07-13 13:15:00,136.34,136.35,136.28,136.28,3569.4970254191453,110.3058,110.3139,110.2572,110.2572,3569.497
2016-07-13 13:20:00,136.28,136.37,136.24,136.29,6045.429962141698,110.2572,110.33,110.2249,110.2653,6045.43
2016-07-13 13:25:00,136.29,136.32,136.2,136.21,7161.709031909139,110.2653,110.2896,110.1925,110.2006,7161.709
2016-07-13 13:30:00,136.2,136.24,136.19,136.24,4376.419686316928,110.1925,110.2249,110.1844,110.2249,4376.4197
2016-07-13 13:35:00,136.22,136.25,136.2,136.23,6235.803136830719,110.2087,110.233,110.1925,110.2168,6235.8031
2016-07-13 13:40:00,136.26,136.35,136.26,136.29,4840.454299621417,110.241,110.3139,110.241,110.2653,4840.4543
2016-07-13 13:45:00,136.29,136.45,136.29,136.44,4867.49594375338,110.2653,110.3948,110.2653,110.3867,4867.4959
2016-07-13 13:50:00,136.42,136.42,136.19,136.23,6040.021633315306,110.3705,110.3705,110.1844,110.2168,6040.0216
2016-07-13 13:55:00,136.26,136.31,136.17,136.22,5422.3904813412655,110.241,110.2815,110.1682,110.2087,5422.3905
2016-07-13 14:00:00,136.19,136.23,136.13,136.17,7151.974040021633,110.1844,110.2168,110.1359,110.1682,7151.974
2016-07-13 14:05:00,136.17,136.44,136.17,136.42,8461.871281773932,110.1682,110.3867,110.1682,110.3705,8461.8713
2016-07-13 14:10:00,136.42,136.55,136.38,136.49,7698.21525148729,110.3705,110.4757,110.3381,110.4271,7698.2153
2016-07-13 14:15:00,136.5,136.51,136.4,136.47,6803.677663601947,110.4352,110.4433,110.3543,110.4109,6803.6777
2016-07-13 14:20:00,136.51,136.57,136.46,136.52,8598.161168199027,110.4433,110.4919,110.4029,110.4514,8598.1612
2016-07-13 14:25:00,136.55,136.69,136.54,136.65,7977.28501892915,110.4757,110.5889,110.4676,110.5566,7977.285
2016-07-13 14:30:00,136.65,136.68,136.59,136.61,5477.55543537047,110.5566,110.5808,110.508,110.5242,5477.5554
2016-07-13 14:35:00,136.6,136.72,136.6,136.65,7130.340724716062,110.5161,110.6132,110.5161,110.5566,7130.3407
2016-07-13 14:40:00,136.64,136.75,136.61,136.73,5101.135749053542,110.5485,110.6375,110.5242,110.6213,5101.1357
2016-07-13 14:45:00,136.72,136.8,136.64,136.79,8244.456462952947,110.6132,110.6779,110.5485,110.6698,8244.4565
2016-07-13 14:50:00,136.78,136.78,136.62,136.63,8328.826392644673,110.6618,110.6618,110.5323,110.5404,8328.8264
2016-07-13 14:55:00,136.65,136.73,136.63,136.69,7651.703623580313,110.5566,110.6213,110.5404,110.5889,7651.7036
2016-07-13 15:00:00,136.68,136.81,136.64,136.81,7282.855597620335,110.5808,110.686,110.5485,110.686,7282.8556
2016-07-13 15:05:00,136.81,136.81,136.69,136.74,11381.28718226068,110.686,110.686,110.5889,110.6294,11381.2872
2016-07-13 15:10:00,136.74,136.77,136.63,136.64,8749.59437533802,110.6294,110.6537,110.5404,110.5485,8749.5944
2016-07-13 15:15:00,136.64,136.72,136.63,136.69,6131.96322336398,110.5485,110.6132,110.5404,110.5889,6131.9632
2016-07-13 15:20:00,136.69,136.69,136.58,136.69,9588.96700919416,110.5889,110.5889,110.4999,110.5889,9588.967
2016-07-13 15:25:00,136.66,136.66,136.59,136.62,6046.511627906976,110.5647,110.5647,110.508,110.5323,6046.5116
2016-07-13 15:30:00,136.6,136.72,136.58,136.72,8972.417522985397,110.5161,110.6132,110.4999,110.6132,8972.4175
2016-07-13 15:35:00,136.72,136.78,136.67,136.74,10326.663061114115,110.6132,110.6618,110.5728,110.6294,10326.6631
2016-07-13 15:40:00,136.72,136.79,136.7,136.77,12513.7912385073,110.6132,110.6698,110.597,110.6537,12513.7912
2016-07-13 15:45:00,136.8,136.81,136.73,136.73,14863.169280692266,110.6779,110.686,110.6213,110.6213,14863.1693
2016-07-13 15:50:00,136.73,136.77,136.72,136.74,14391.563007030829,110.6213,110.6537,110.6132,110.6294,14391.563
2016-07-13 15:55:00,136.75,136.78,136.71,136.73,29090.31909140076,110.6375,110.6618,110.6051,110.6213,29090.3191
2016-07-14 09:30:00,137.22,137.56,136.86,137.56,15057.8691184424,111.0177,111.2928,110.7265,111.2928,15057.8691
2016-07-14 09:35:00,137.56,137.66,137.55,137.66,1022.1741481882098,111.2928,111.3737,111.2847,111.3737,1022.1741
2016-07-14 09:40:00,137.54,137.7,137.34,137.69,49769.60519199567,111.2766,111.4061,111.1148,111.398,49769.6052
2016-07-14 09:45:00,137.59,137.71,137.38,137.54,5818.280151433207,111.3171,111.4142,111.1472,111.2766,5818.2802
2016-07-14 09:50:00,137.46,137.85,137.46,137.83,4015.1433207138994,111.2119,111.5274,111.2119,111.5113,4015.1433
2016-07-14 09:55:00,137.8,137.85,137.55,137.69,14276.906435911304,111.487,111.5274,111.2847,111.398,14276.9064
2016-07-14 10:00:00,137.64,137.72,137.44,137.62,7836.668469442942,111.3575,111.4223,111.1957,111.3414,7836.6685
2016-07-14 10:05:00,137.69,137.75,137.56,137.63,10812.330989724174,111.398,111.4465,111.2928,111.3494,10812.331
2016-07-14 10:10:00,137.66,137.74,137.56,137.71,6696.592752839372,111.3737,111.4384,111.2928,111.4142,6696.5928
2016-07-14 10:15:00,137.68,137.85,137.57,137.67,15110.870740941047,111.3899,111.5274,111.3009,111.3818,15110.8707
2016-07-14 10:20:00,137.67,137.8,137.57,137.78,11161.70903190914,111.3818,111.487,111.3009,111.4708,11161.709
2016-07-14 10:25:00,137.75,137.77,137.57,137.74,13908.058409951323,111.4465,111.4627,111.3009,111.4384,13908.0584
2016-07-14 10:30:00,137.75,137.87,137.7,137.83,6143.861546782045,111.4465,111.5436,111.4061,111.5113,6143.8615
2016-07-14 10:35:00,137.84,137.99,137.82,137.92,4421.849648458626,111.5193,111.6407,111.5032,111.5841,4421.8496
2016-07-14 10:40:00,137.95,137.95,137.69,137.82,10164.413196322335,111.6083,111.6083,111.398,111.5032,10164.4132
2016-07-14 10:45:00,137.77,137.79,137.68,137.71,14373.174689021092,111.4627,111.4789,111.3899,111.4142,14373.1747
2016-07-14 10:50:00,137.73,137.84,137.7,137.8,7349.918875067604,111.4304,111.5193,111.4061,111.487,7349.9189
2016-07-14 10:55:00,137.83,137.94,137.81,137.87,14271.49810708491,111.5113,111.6003,111.4951,111.5436,14271.4981
2016-07-14 11:00:00,137.83,137.92,137.77,137.91,27103.2990805841,111.5113,111.5841,111.4627,111.576,27103.2991
2016-07-14 11:05:00,137.9,137.97,137.89,137.95,11415.900486749591,111.5679,111.6245,111.5598,111.6083,11415.9005
2016-07-14 11:10:00,137.97,137.98,137.78,137.81,9569.497025419145,111.6245,111.6326,111.4708,111.4951,9569.497
2016-07-14 11:15:00,137.79,137.79,137.54,137.64,12949.702541914548,111.4789,111.4789,111.2766,111.3575,12949.7025
2016-07-14 11:20:00,137.64,137.72,137.59,137.64,11107.625743645212,111.3575,111.4223,111.3171,111.3575,11107.6257
2016-07-14 11:25:00,137.66,137.79,137.65,137.67,6428.339643050297,111.3737,111.4789,111.3656,111.3818,6428.3396
2016-07-14 11:30:00,137.66,137.71,137.6,137.65,5635.478637101136,111.3737,111.4142,111.3252,111.3656,5635.4786
2016-07-14 11:35:00,137.69,137.76,137.61,137.64,3286.100594916171,111.398,111.4546,111.3333,111.3575,3286.1006
2016-07-14 11:40:00,137.64,138.03,137.57,138.03,22270.41644131963,111.3575,111.6731,111.3009,111.6731,22270.4164
2016-07-14 11:45:00,138.01,138.11,137.76,137.92,7677.663601946998,111.6569,111.7378,111.4546,111.5841,7677.6636
2016-07-14 11:50:00,137.89,138.06,137.85,137.85,5212.547322877231,111.5598,111.6973,111.5274,111.5274,5212.5473
2016-07-14 11:55:00,137.9,138.05,137.9,138.0,2379.6646836127634,111.5679,111.6892,111.5679,111.6488,2379.6647
2016-07-14 12:00:00,137.97,138.2,137.95,138.19,9672.255273120603,111.6245,111.8106,111.6083,111.8025,9672.2553
2016-07-14 12:05:00,138.18,138.21,138.12,138.19,3959.9783666846943,111.7944,111.8187,111.7459,111.8025,3959.9784
2016-07-14 12:10:00,138.12,138.17,138.04,138.1,17773.931855056788,111.7459,111.7863,111.6812,111.7297,17773.9319
2016-07-14 12:15:00,138.11,138.35,138.06,138.31,17848.566792861006,111.7378,111.932,111.6973,111.8996,17848.5668
2016-07-14 12:20:00,138.31,138.31,138.09,138.09,7481.882098431584,111.8996,111.8996,111.7216,111.7216,7481.8821
2016-07-14 12:25:00,138.05,138.11,138.01,138.06,2379.6646836127634,111.6892,111.7378,111.6569,111.6973,2379.6647
2016-07-14 12:30:00,138.06,138.14,137.95,138.07,6885.884261763115,111.6973,111.7621,111.6083,111.7054,6885.8843
2016-07-14 12:35:00,138.1,138.19,138.05,138.17,12744.186046511628,111.7297,111.8025,111.6892,111.7863,12744.186
2016-07-14 12:40:00,138.19,138.27,138.12,138.12,8829.637641968631,111.8025,111.8672,111.7459,111.7459,8829.6376
2016-07-14 12:45:00,138.16,138.19,138.13,138.18,6481.341265548946,111.7782,111.8025,111.754,111.7944,6481.3413
2016-07-14 12:50:00,138.18,138.19,138.12,138.14,3103.2990805841,111.7944,111.8025,111.7459,111.7621,3103.2991
2016-07-14 12:55:00,138.14,138.18,138.0,138.06,10576.527852893456,111.7621,111.7944,111.6488,111.6973,10576.5279
2016-07-14 13:00:00,138.05,138.05,137.91,137.93,6760.411032990805,111.6892,111.6892,111.576,111.5922,6760.411
2016-07-14 13:05:00,137.92,138.04,137.89,137.96,19893.996755002703,111.5841,111.6812,111.5598,111.6164,19893.9968
2016-07-14 13:10:00,137.95,138.06,137.91,137.91,5354.245538128718,111.6083,111.6973,111.576,111.576,5354.2455
2016-07-14 13:15:00,137.94,137.94,137.82,137.82,973.499188750676,111.6003,111.6003,111.5032,111.5032,973.4992
2016-07-14 13:20:00,137.8,137.94,137.8,137.85,9358.572201189832,111.487,111.6003,111.487,111.5274,9358.5722
2016-07-14 13:25:00,137.88,138.05,137.87,138.0,27783.66684694429,111.5517,111.6892,111.5436,111.6488,27783.6668
2016-07-14 13:30:00,137.99,138.04,137.94,137.94,3506.7604110329908,111.6407,111.6812,111.6003,111.6003,3506.7604
2016-07-14 13:35:00,137.94,137.96,137.89,137.89,5384.532179556517,111.6003,111.6164,111.5598,111.5598,5384.5322
2016-07-14 13:40:00,137.89,137.94,137.83,137.86,4110.32990805841,111.5598,111.6003,111.5113,111.5355,4110.3299
2016-07-14 13:45:00,137.89,137.92,137.84,137.9,7896.160086533261,111.5598,111.5841,111.5193,111.5679,7896.1601
2016-07-14 13:50:00,137.89,137.89,137.82,137.82,1622.4986479177933,111.5598,111.5598,111.5032,111.5032,1622.4986
2016-07-14 13:55:00,137.82,137.87,137.81,137.82,2961.600865332612,111.5032,111.5436,111.4951,111.5032,2961.6009
2016-07-14 14:00:00,137.85,137.87,137.8,137.8,2379.6646836127634,111.5274,111.5436,111.487,111.487,2379.6647
2016-07-14 14:05:00,137.78,137.87,137.69,137.87,11930.773391022174,111.4708,111.5436,111.398,111.5436,11930.7734
2016-07-14 14:10:00,137.9,138.03,137.9,138.01,6209.843158464035,111.5679,111.6731,111.5679,111.6569,6209.8432
2016-07-14 14:15:00,138.03,138.11,138.03,138.05,9630.070308274742,111.6731,111.7378,111.6731,111.6892,9630.0703
2016-07-14 14:20:00,138.06,138.06,137.96,137.99,5497.025419145484,111.6973,111.6973,111.6164,111.6407,5497.0254
2016-07-14 14:25:00,137.99,138.07,137.94,138.03,11024.337479718766,111.6407,111.7054,111.6003,111.6731,11024.3375
2016-07-14 14:30:00,138.01,138.14,138.0,138.1,9533.802055164952,111.6569,111.7621,111.6488,111.7297,9533.8021
2016-07-14 14:35:00,138.1,138.14,138.0,138.1,18654.40778799351,111.7297,111.7621,111.6488,111.7297,18654.4078
2016-07-14 14:40:00,138.06,138.12,138.0,138.0,4974.580854515954,111.6973,111.7459,111.6488,111.6488,4974.5809
2016-07-14 14:45:00,138.01,138.03,137.95,138.0,14540.832882639264,111.6569,111.6731,111.6083,111.6488,14540.8329
2016-07-14 14:50:00,138.02,138.06,137.94,137.97,20664.14277988101,111.665,111.6973,111.6003,111.6245,20664.1428
2016-07-14 14:55:00,137.93,137.96,137.85,137.86,7035.154137371552,111.5922,111.6164,111.5274,111.5355,7035.1541
2016-07-14 15:00:00,137.87,137.92,137.86,137.92,10870.740941049216,111.5436,111.5841,111.5355,111.5841,10870.7409
2016-07-14 15:05:00,137.88,137.99,137.88,137.95,15428.880475932936,111.5517,111.6407,111.5517,111.6083,15428.8805
2016-07-14 15:10:00,137.95,137.96,137.87,137.93,11243.915630070309,111.6083,111.6164,111.5436,111.5922,11243.9156
2016-07-14 15:15:00,137.91,137.91,137.82,137.83,7409.410492157923,111.576,111.576,111.5032,111.5113,7409.4105
2016-07-14 15:20:00,137.82,137.85,137.79,137.8,15759.870200108166,111.5032,111.5274,111.4789,111.487,15759.8702
2016-07-14 15:25:00,137.8,137.82,137.72,137.75,18756.084369929693,111.487,111.5032,111.4223,111.4465,18756.0844
2016-07-14 15:30:00,137.74,137.8,137.71,137.74,22024.87831260141,111.4384,111.487,111.4142,111.4384,22024.8783
2016-07-14 15:35:00,137.74,137.76,137.68,137.71,18858.84261763115,111.4384,111.4546,111.3899,111.4142,18858.8426
2016-07-14 15:40:00,137.7,137.81,137.67,137.67,17835.586803677663,111.4061,111.4951,111.3818,111.3818,17835.5868
2016-07-14 15:45:00,137.67,137.74,137.66,137.68,28486.74959437534,111.3818,111.4384,111.3737,111.3899,28486.7496
2016-07-14 15:50:00,137.67,137.75,137.66,137.7,20921.579232017302,111.3818,111.4465,111.3737,111.4061,20921.5792
2016-07-14 15:55:00,137.69,137.74,137.59,137.64,53793.4018388318,111.398,111.4384,111.3171,111.3575,53793.4018
2016-07-15 09:30:00,138.12,138.21,137.68,137.95,81107.62574364521,111.7459,111.8187,111.3899,111.6083,81107.6257
2016-07-15 09:35:00,137.95,138.31,137.94,138.2,16822.065981611682,111.6083,111.8996,111.6003,111.8106,16822.066
2016-07-15 09:40:00,138.2,138.28,138.12,138.28,8285.559762033532,111.8106,111.8753,111.7459,111.8753,8285.5598
2016-07-15 09:45:00,138.22,138.22,138.02,138.02,2931.3142239048134,111.8268,111.8268,111.665,111.665,2931.3142
2016-07-15 09:50:00,138.1,138.2,137.97,138.06,7104.380746349378,111.7297,111.8106,111.6245,111.6973,7104.3807
2016-07-15 09:55:00,138.06,138.09,137.94,137.95,27227.69064359113,111.6973,111.7216,111.6003,111.6083,27227.6906
2016-07-15 10:00:00,137.96,138.3,137.96,138.29,12021.63331530557,111.6164,111.8915,111.6164,111.8834,12021.6333
2016-07-15 10:05:00,138.22,138.38,138.18,138.33,21901.56841535965,111.8268,111.9562,111.7944,111.9158,21901.5684
2016-07-15 10:10:00,138.31,138.31,138.04,138.11,15409.410492157922,111.8996,111.8996,111.6812,111.7378,15409.4105
2016-07-15 10:15:00,138.13,138.2,138.08,138.11,25190.91400757166,111.754,111.8106,111.7135,111.7378,25190.914
2016-07-15 10:20:00,138.1,138.17,138.04,138.06,5209.302325581395,111.7297,111.7863,111.6812,111.6973,5209.3023
2016-07-15 10:25:00,138.06,138.09,137.97,138.0,28991.88750676041,111.6973,111.7216,111.6245,111.6488,28991.8875
2016-07-15 10:30:00,138.01,138.24,138.01,138.18,25042.7257977285,111.6569,111.843,111.6569,111.7944,25042.7258
2016-07-15 10:35:00,138.19,138.31,138.12,138.27,10548.404542996212,111.8025,111.8996,111.7459,111.8672,10548.4045
2016-07-15 10:40:00,138.25,138.39,138.23,138.3,12310.438074634938,111.8511,111.9643,111.8349,111.8915,12310.4381
2016-07-15 10:45:00,138.29,138.29,138.19,138.24,2021.6333153055705,111.8834,111.8834,111.8025,111.843,2021.6333
2016-07-15 10:50:00,138.22,138.26,138.15,138.15,3665.7652785289342,111.8268,111.8591,111.7702,111.7702,3665.7653
2016-07-15 10:55:00,138.19,138.24,137.93,137.95,11751.216873985935,111.8025,111.843,111.5922,111.6083,11751.2169
2016-07-15 11:00:00,137.95,138.01,137.69,137.71,10637.101135749052,111.6083,111.6569,111.398,111.4142,10637.1011
2016-07-15 11:05:00,137.68,137.72,137.56,137.66,11817.198485667928,111.3899,111.4223,111.2928,111.3737,11817.1985
2016-07-15 11:10:00,137.68,137.7,137.51,137.55,8535.42455381287,111.3899,111.4061,111.2524,111.2847,8535.4246
2016-07-15 11:15:00,137.54,137.56,137.35,137.36,8511.627906976744,111.2766,111.2928,111.1229,111.131,8511.6279
2016-07-15 11:20:00,137.35,137.56,137.34,137.54,8389.39967550027,111.1229,111.2928,111.1148,111.2766,8389.3997
2016-07-15 11:25:00,137.53,137.62,137.48,137.59,7189.832341806382,111.2685,111.3414,111.2281,111.3171,7189.8323
2016-07-15 11:30:00,137.55,137.63,137.52,137.63,3260.140616549486,111.2847,111.3494,111.2604,111.3494,3260.1406
2016-07-15 11:35:00,137.59,137.62,137.53,137.55,1297.9989183342348,111.3171,111.3414,111.2685,111.2847,1297.9989
2016-07-15 11:40:00,137.53,137.54,137.48,137.53,5429.962141698215,111.2685,111.2766,111.2281,111.2685,5429.9621
2016-07-15 11:45:00,137.53,137.53,137.4,137.4,2406.706327744727,111.2685,111.2685,111.1634,111.1634,2406.7063
2016-07-15 11:50:00,137.4,137.41,137.28,137.38,5840.995132504056,111.1634,111.1715,111.0663,111.1472,5840.9951
2016-07-15 11:55:00,137.39,137.45,137.37,137.4,3136.830719307734,111.1553,111.2038,111.1391,111.1634,3136.8307
2016-07-15 12:00:00,137.44,137.49,137.44,137.49,432.6663061114116,111.1957,111.2362,111.1957,111.2362,432.6663
2016-07-15 12:05:00,137.51,137.51,137.44,137.44,2784.2076798269336,111.2524,111.2524,111.1957,111.1957,2784.2077
2016-07-15 12:10:00,137.45,137.48,137.38,137.41,2265.0081124932394,111.2038,111.2281,111.1472,111.1715,2265.0081
2016-07-15 12:15:00,137.42,137.42,137.33,137.34,2446.727961060032,111.1795,111.1795,111.1067,111.1148,2446.728
2016-07-15 12:20:00,137.35,137.36,137.26,137.28,3148.7290427257976,111.1229,111.131,111.0501,111.0663,3148.729
2016-07-15 12:25:00,137.28,137.39,137.27,137.39,5213.628988642509,111.0663,111.1553,111.0582,111.1553,5213.629
2016-07-15 12:30:00,137.41,137.41,137.23,137.28,2690.1027582477013,111.1715,111.1715,111.0258,111.0663,2690.1028
2016-07-15 12:35:00,137.33,137.41,137.29,137.3,1622.4986479177933,111.1067,111.1715,111.0744,111.0825,1622.4986
2016-07-15 12:40:00,137.32,137.33,137.29,137.31,1344.5105462412114,111.0986,111.1067,111.0744,111.0905,1344.5105
2016-07-15 12:45:00,137.31,137.32,137.28,137.32,440.23796646836126,111.0905,111.0986,111.0663,111.0986,440.238
2016-07-15 12:50:00,137.28,137.33,137.24,137.31,2734.451054624121,111.0663,111.1067,111.0339,111.0905,2734.4511
2016-07-15 12:55:00,137.33,137.36,137.31,137.34,973.499188750676,111.1067,111.131,111.0905,111.1148,973.4992
2016-07-15 13:00:00,137.35,137.37,137.35,137.37,1174.6890210924823,111.1229,111.1391,111.1229,111.1391,1174.689
2016-07-15 13:05:00,137.33,137.35,137.31,137.35,3098.9724175229853,111.1067,111.1229,111.0905,111.1229,3098.9724
2016-07-15 13:10:00,137.36,137.45,137.36,137.39,3189.832341806382,111.131,111.2038,111.131,111.1553,3189.8323
2016-07-15 13:15:00,137.38,137.54,137.38,137.54,4573.28285559762,111.1472,111.2766,111.1472,111.2766,4573.2829
2016-07-15 13:20:00,137.52,137.54,137.48,137.51,1189.8323418063817,111.2604,111.2766,111.2281,111.2524,1189.8323
2016-07-15 13:25:00,137.57,137.61,137.57,137.58,2148.1882098431583,111.3009,111.3333,111.3009,111.309,2148.1882
2016-07-15 13:30:00,137.61,137.7,137.61,137.7,4763.656030286641,111.3333,111.4061,111.3333,111.4061,4763.656
2016-07-15 13:35:00,137.73,137.73,137.61,137.69,3943.753380205517,111.4304,111.4304,111.3333,111.398,3943.7534
2016-07-15 13:40:00,137.7,137.77,137.69,137.77,1070.8491076257435,111.4061,111.4627,111.398,111.4627,1070.8491
2016-07-15 13:45:00,137.8,137.81,137.72,137.81,2952.947539210384,111.487,111.4951,111.4223,111.4951,2952.9475
2016-07-15 13:50:00,137.77,137.78,137.76,137.77,1189.8323418063817,111.4627,111.4708,111.4546,111.4627,1189.8323
2016-07-15 13:55:00,137.74,137.74,137.64,137.68,3421.308815575987,111.4384,111.4384,111.3575,111.3899,3421.3088
2016-07-15 14:00:00,137.71,137.74,137.7,137.7,2276.906435911304,111.4142,111.4384,111.4061,111.4061,2276.9064
2016-07-15 14:05:00,137.69,137.69,137.61,137.61,1946.998377501352,111.398,111.398,111.3333,111.3333,1946.9984
2016-07-15 14:10:00,137.61,137.66,137.56,137.57,4051.9199567333694,111.3333,111.3737,111.2928,111.3009,4051.92
2016-07-15 14:15:00,137.57,137.6,137.5,137.59,3607.355327203894,111.3009,111.3252,111.2443,111.3171,3607.3553
2016-07-15 14:20:00,137.58,137.59,137.51,137.57,3875.608436992969,111.309,111.3171,111.2524,111.3009,3875.6084
2016-07-15 14:25:00,137.56,137.59,137.56,137.57,3163.872363439697,111.2928,111.3171,111.2928,111.3009,3163.8724
2016-07-15 14:30:00,137.58,137.64,137.57,137.63,6749.594375338021,111.309,111.3575,111.3009,111.3494,6749.5944
2016-07-15 14:35:00,137.6,137.63,137.56,137.56,3273.1206057328286,111.3252,111.3494,111.2928,111.2928,3273.1206
2016-07-15 14:40:00,137.54,137.62,137.53,137.62,2522.4445646295294,111.2766,111.3414,111.2685,111.3414,2522.4446
2016-07-15 14:45:00,137.61,137.71,137.61,137.7,3285.0189291508923,111.3333,111.4142,111.3333,111.4061,3285.0189
2016-07-15 14:50:00,137.71,137.78,137.66,137.78,7229.853975121687,111.4142,111.4708,111.3737,111.4708,7229.854
2016-07-15 14:55:00,137.77,137.8,137.72,137.8,5835.586803677664,111.4627,111.487,111.4223,111.487,5835.5868
2016-07-15 15:00:00,137.82,137.92,137.82,137.89,5181.1790156841535,111.5032,111.5841,111.5032,111.5598,5181.179
2016-07-15 15:05:00,137.87,137.93,137.85,137.91,4873.985938345051,111.5436,111.5922,111.5274,111.576,4873.9859
2016-07-15 15:10:00,137.92,137.92,137.84,137.87,8108.166576527853,111.5841,111.5841,111.5193,111.5436,8108.1666
2016-07-15 15:15:00,137.84,137.9,137.83,137.86,6228.231476473769,111.5193,111.5679,111.5113,111.5355,6228.2315
2016-07-15 15:20:00,137.86,137.98,137.82,137.97,13461.330448891293,111.5355,111.6326,111.5032,111.6245,13461.3304
2016-07-15 15:25:00,137.99,137.99,137.91,137.94,7741.481882098431,111.6407,111.6407,111.576,111.6003,7741.4819
2016-07-15 15:30:00,137.94,138.04,137.94,138.01,4124.391563007031,111.6003,111.6812,111.6003,111.6569,4124.3916
2016-07-15 15:35:00,138.01,138.19,137.96,138.12,31150.89237425636,111.6569,111.8025,111.6164,111.7459,31150.8924
2016-07-15 15:40:00,138.13,138.13,138.06,138.11,26188.209843158464,111.754,111.754,111.6973,111.7378,26188.2098
2016-07-15 15:45:00,138.11,138.13,138.04,138.08,18743.10438074635,111.7378,111.754,111.6812,111.7135,18743.1044
2016-07-15 15:50:00,138.06,138.08,137.94,137.94,19866.955110870746,111.6973,111.7135,111.6003,111.6003,19866.9551
2016-07-15 15:55:00,137.98,138.11,137.98,138.04,34759.329367225524,111.6326,111.7378,111.6326,111.6812,34759.3294
2016-07-18 09:30:00,138.14,138.34,137.85,137.98,10640.346133044888,111.7621,111.9239,111.5274,111.6326,10640.3461
2016-07-18 09:35:00,137.66,138.29,137.66,138.18,8615.467820443482,111.3737,111.8834,111.3737,111.7944,8615.4678
2016-07-18 09:40:00,138.16,138.23,137.7,137.76,8338.561384532179,111.7782,111.8349,111.4061,111.4546,8338.5614
2016-07-18 09:45:00,137.73,137.78,137.67,137.75,2055.164954029205,111.4304,111.4708,111.3818,111.4465,2055.165
2016-07-18 09:50:00,137.74,137.77,137.71,137.71,2704.164413196322,111.4384,111.4627,111.4142,111.4142,2704.1644
2016-07-18 09:55:00,137.72,137.77,137.58,137.61,4612.222823147647,111.4223,111.4627,111.309,111.3333,4612.2228
2016-07-18 10:00:00,137.63,137.7,137.63,137.7,2629.529475392104,111.3494,111.4061,111.3494,111.4061,2629.5295
2016-07-18 10:05:00,137.69,137.69,137.54,137.64,20670.632774472688,111.398,111.398,111.2766,111.3575,20670.6328
2016-07-18 10:10:00,137.66,138.02,137.66,138.02,10103.839913466738,111.3737,111.665,111.3737,111.665,10103.8399
2016-07-18 10:15:00,138.02,138.17,138.01,138.17,4110.32990805841,111.665,111.7863,111.6569,111.7863,4110.3299
2016-07-18 10:20:00,138.19,138.23,138.18,138.23,3677.6636019469984,111.8025,111.8349,111.7944,111.8349,3677.6636
2016-07-18 10:25:00,138.19,138.26,138.14,138.14,3318.5505678745267,111.8025,111.8591,111.7621,111.7621,3318.5506
2016-07-18 10:30:00,138.16,138.3,138.16,138.24,8422.931314223904,111.7782,111.8915,111.7782,111.843,8422.9313
2016-07-18 10:35:00,138.19,138.3,138.18,138.3,1838.8318009734992,111.8025,111.8915,111.7944,111.8915,1838.8318
2016-07-18 10:40:00,138.28,138.31,138.23,138.23,2733.3693888588427,111.8753,111.8996,111.8349,111.8349,2733.3694
2016-07-18 10:45:00,138.24,138.26,138.2,138.2,6020.551649540292,111.843,111.8591,111.8106,111.8106,6020.5516
2016-07-18 10:50:00,138.19,138.3,138.19,138.3,6564.629529475392,111.8025,111.8915,111.8025,111.8915,6564.6295
2016-07-18 10:55:00,138.29,138.38,138.29,138.37,6899.945916711736,111.8834,111.9562,111.8834,111.9481,6899.9459
2016-07-18 11:00:00,138.38,138.38,138.27,138.33,8977.82585181179,111.9562,111.9562,111.8672,111.9158,8977.8259
2016-07-18 11:05:00,138.31,138.35,138.22,138.22,2812.330989724175,111.8996,111.932,111.8268,111.8268,2812.331
2016-07-18 11:10:00,138.24,138.24,138.06,138.15,13977.285018929151,111.843,111.843,111.6973,111.7702,13977.285
2016-07-18 11:15:00,138.17,138.2,138.15,138.2,757.1660356949702,111.7863,111.8106,111.7702,111.8106,757.166
2016-07-18 11:20:00,138.23,138.31,138.23,138.31,3281.7739318550566,111.8349,111.8996,111.8349,111.8996,3281.7739
2016-07-18 11:25:00,138.31,138.31,138.22,138.25,1406.1654948620876,111.8996,111.8996,111.8268,111.8511,1406.1655
2016-07-18 11:30:00,138.22,138.22,138.04,138.06,29063.277447268792,111.8268,111.8268,111.6812,111.6973,29063.2774
2016-07-18 11:35:00,138.06,138.07,137.95,138.06,17127.095727420226,111.6973,111.7054,111.6083,111.6973,17127.0957
2016-07-18 11:40:00,138.08,138.09,138.07,138.08,1016.7658193618172,111.7135,111.7216,111.7054,111.7135,1016.7658
2016-07-18 11:45:00,138.08,138.08,137.98,137.99,4699.837750135208,111.7135,111.7135,111.6326,111.6407,4699.8378
2016-07-18 11:50:00,137.99,138.03,137.96,138.03,5765.278528934559,111.6407,111.6731,111.6164,111.6731,5765.2785
2016-07-18 11:55:00,138.01,138.06,137.88,137.95,12409.951325040562,111.6569,111.6973,111.5517,111.6083,12409.9513
2016-07-18 12:00:00,137.91,137.98,137.81,137.96,18290.96809085992,111.576,111.6326,111.4951,111.6164,18290.9681
2016-07-18 12:05:00,137.99,137.99,137.9,137.92,3461.3304488912927,111.6407,111.6407,111.5679,111.5841,3461.3304
2016-07-18 12:10:00,137.93,138.08,137.91,138.02,10534.342888047591,111.5922,111.7135,111.576,111.665,10534.3429
2016-07-18 12:15:00,138.0,138.04,137.85,137.94,12528.9345592212,111.6488,111.6812,111.5274,111.6003,12528.9346
2016-07-18 12:20:00,137.94,137.98,137.94,137.98,2293.131422390481,111.6003,111.6326,111.6003,111.6326,2293.1314
2016-07-18 12:25:00,138.0,138.03,137.98,138.0,2816.657652785289,111.6488,111.6731,111.6326,111.6488,2816.6577
2016-07-18 12:30:00,137.99,138.0,137.93,137.94,3452.677122769064,111.6407,111.6488,111.5922,111.6003,3452.6771
2016-07-18 12:35:00,137.96,137.96,137.72,137.78,16814.494321254733,111.6164,111.6164,111.4223,111.4708,16814.4943
2016-07-18 12:40:00,137.78,137.81,137.7,137.7,3244.9972958355866,111.4708,111.4951,111.4061,111.4061,3244.9973
2016-07-18 12:45:00,137.69,137.7,137.52,137.55,4542.9962141698215,111.398,111.4061,111.2604,111.2847,4542.9962
2016-07-18 12:50:00,137.54,137.61,137.47,137.57,7563.007030827474,111.2766,111.3333,111.22,111.3009,7563.007
2016-07-18 12:55:00,137.57,137.64,137.54,137.62,1974.0400216333155,111.3009,111.3575,111.2766,111.3414,1974.04
2016-07-18 13:00:00,137.7,137.72,137.67,137.67,1379.1238507301243,111.4061,111.4223,111.3818,111.3818,1379.1239
2016-07-18 13:05:00,137.7,137.79,137.65,137.78,2783.126014061655,111.4061,111.4789,111.3656,111.4708,2783.126
2016-07-18 13:10:00,137.73,137.73,137.55,137.55,5383.450513791238,111.4304,111.4304,111.2847,111.2847,5383.4505
2016-07-18 13:15:00,137.53,137.55,137.47,137.48,3160.6273661438613,111.2685,111.2847,111.22,111.2281,3160.6274
2016-07-18 13:20:00,137.48,137.52,137.45,137.47,3028.664142779881,111.2281,111.2604,111.2038,111.22,3028.6641
2016-07-18 13:25:00,137.43,137.58,137.43,137.54,5785.830178474851,111.1876,111.309,111.1876,111.2766,5785.8302
2016-07-18 13:30:00,137.56,137.65,137.56,137.64,1342.3472147106545,111.2928,111.3656,111.2928,111.3575,1342.3472
2016-07-18 13:35:00,137.67,137.73,137.66,137.7,2929.1508923742563,111.3818,111.4304,111.3737,111.4061,2929.1509
2016-07-18 13:40:00,137.7,137.72,137.64,137.66,2298.539751216874,111.4061,111.4223,111.3575,111.3737,2298.5398
2016-07-18 13:45:00,137.7,137.71,137.62,137.62,2163.3315305570577,111.4061,111.4142,111.3414,111.3414,2163.3315
2016-07-18 13:50:00,137.6,137.69,137.6,137.62,11051.37912385073,111.3252,111.398,111.3252,111.3414,11051.3791
2016-07-18 13:55:00,137.62,137.64,137.55,137.61,7241.752298539751,111.3414,111.3575,111.2847,111.3333,7241.7523
2016-07-18 14:00:00,137.63,137.66,137.62,137.64,2817.739318550568,111.3494,111.3737,111.3414,111.3575,2817.7393
2016-07-18 14:05:00,137.64,137.7,137.63,137.7,4110.32990805841,111.3575,111.4061,111.3494,111.4061,4110.3299
2016-07-18 14:10:00,137.72,137.77,137.69,137.69,2334.2347214710653,111.4223,111.4627,111.398,111.398,2334.2347
2016-07-18 14:15:00,137.69,137.73,137.68,137.7,5108.707409410492,111.398,111.4304,111.3899,111.4061,5108.7074
2016-07-18 14:20:00,137.73,137.82,137.73,137.82,1406.1654948620876,111.4304,111.5032,111.4304,111.5032,1406.1655
2016-07-18 14:25:00,137.84,137.86,137.81,137.86,1763.1151974040022,111.5193,111.5355,111.4951,111.5355,1763.1152
2016-07-18 14:30:00,137.89,137.89,137.78,137.83,3989.1833423472144,111.5598,111.5598,111.4708,111.5113,3989.1833
2016-07-18 14:35:00,137.84,137.86,137.82,137.84,2163.3315305570577,111.5193,111.5355,111.5032,111.5193,2163.3315
2016-07-18 14:40:00,137.86,137.86,137.85,137.86,796.1060032449973,111.5355,111.5355,111.5274,111.5355,796.106
2016-07-18 14:45:00,137.86,137.86,137.75,137.76,3461.3304488912927,111.5355,111.5355,111.4465,111.4546,3461.3304
2016-07-18 14:50:00,137.78,137.85,137.78,137.82,2670.632774472688,111.4708,111.5274,111.4708,111.5032,2670.6328
2016-07-18 14:55:00,137.82,137.95,137.82,137.94,6589.507842076798,111.5032,111.6083,111.5032,111.6003,6589.5078
2016-07-18 15:00:00,137.91,137.94,137.82,137.82,5013.5208220659815,111.576,111.6003,111.5032,111.5032,5013.5208
2016-07-18 15:05:00,137.92,137.95,137.85,137.88,5440.778799351,111.5841,111.6083,111.5274,111.5517,5440.7788
2016-07-18 15:10:00,137.89,137.93,137.84,137.87,4896.7009194159,111.5598,111.5922,111.5193,111.5436,4896.7009
2016-07-18 15:15:00,137.85,137.94,137.83,137.9,8443.482963764196,111.5274,111.6003,111.5113,111.5679,8443.483
2016-07-18 15:20:00,137.92,137.92,137.82,137.87,4369.929691725257,111.5841,111.5841,111.5032,111.5436,4369.9297
2016-07-18 15:25:00,137.87,137.95,137.83,137.93,10721.47106544078,111.5436,111.6083,111.5113,111.5922,10721.4711
2016-07-18 15:30:00,137.93,137.98,137.92,137.97,7648.458626284478,111.5922,111.6326,111.5841,111.6245,7648.4586
2016-07-18 15:35:00,137.97,138.0,137.95,138.0,6624.121146565711,111.6245,111.6488,111.6083,111.6488,6624.1211
2016-07-18 15:40:00,138.01,138.08,137.97,138.02,12142.779881016766,111.6569,111.7135,111.6245,111.665,12142.7799
2016-07-18 15:45:00,138.05,138.13,138.02,138.13,20535.42455381287,111.6892,111.754,111.665,111.754,20535.4246
2016-07-18 15:50:00,138.1,138.1,138.01,138.03,23305.570578691186,111.7297,111.7297,111.6569,111.6731,23305.5706
2016-07-18 15:55:00,138.06,138.09,137.95,137.97,66373.17468902109,111.6973,111.7216,111.6083,111.6245,66373.1747
2016-07-19 09:30:00,137.39,137.54,137.07,137.24,19800.97349918875,111.1553,111.2766,110.8964,111.0339,19800.9735
2016-07-19 09:35:00,137.18,137.4,137.18,137.32,7938.345051379124,110.9854,111.1634,110.9854,111.0986,7938.3451
2016-07-19 09:40:00,137.35,137.58,137.23,137.47,21393.185505678743,111.1229,111.309,111.0258,111.22,21393.1855
2016-07-19 09:45:00,137.45,137.58,137.41,137.48,3395.348837209302,111.2038,111.309,111.1715,111.2281,3395.3488
2016-07-19 09:50:00,137.45,137.53,137.4,137.4,13620.335316387236,111.2038,111.2685,111.1634,111.1634,13620.3353
2016-07-19 09:55:00,137.43,137.45,137.21,137.27,26867.49594375338,111.1876,111.2038,111.0096,111.0582,26867.4959
2016-07-19 10:00:00,137.3,137.42,137.15,137.21,35912.38507301244,111.0825,111.1795,110.9611,111.0096,35912.3851
2016-07-19 10:05:00,137.22,137.25,137.12,137.21,12479.177934018388,111.0177,111.042,110.9368,111.0096,12479.1779
2016-07-19 10:10:00,137.28,137.33,137.21,137.28,9908.058409951323,111.0663,111.1067,111.0096,111.0663,9908.0584
2016-07-19 10:15:00,137.34,137.34,137.21,137.27,1810.708491076257,111.1148,111.1148,111.0096,111.0582,1810.7085
2016-07-19 10:20:00,137.31,137.76,137.29,137.76,28890.210924824227,111.0905,111.4546,111.0744,111.4546,28890.2109
2016-07-19 10:25:00,137.7,137.76,137.63,137.66,7517.577068685776,111.4061,111.4546,111.3494,111.3737,7517.5771
2016-07-19 10:30:00,137.7,137.74,137.43,137.55,7627.906976744186,111.4061,111.4384,111.1876,111.2847,7627.907
2016-07-19 10:35:00,137.54,137.62,137.51,137.57,4036.77663601947,111.2766,111.3414,111.2524,111.3009,4036.7766
2016-07-19 10:40:00,137.56,137.61,137.52,137.54,2693.347755543537,111.2928,111.3333,111.2604,111.2766,2693.3478
2016-07-19 10:45:00,137.52,137.58,137.49,137.57,5306.652244456463,111.2604,111.309,111.2362,111.3009,5306.6522
2016-07-19 10:50:00,137.57,137.62,137.46,137.46,2920.497566252028,111.3009,111.3414,111.2119,111.2119,2920.4976
2016-07-19 10:55:00,137.47,137.65,137.46,137.63,8745.267712276906,111.22,111.3656,111.2119,111.3494,8745.2677
2016-07-19 11:00:00,137.59,137.67,137.48,137.65,5911.30340724716,111.3171,111.3818,111.2281,111.3656,5911.3034
2016-07-19 11:05:00,137.62,137.65,137.57,137.57,1011.3574905354244,111.3414,111.3656,111.3009,111.3009,1011.3575
2016-07-19 11:10:00,137.59,137.59,137.4,137.51,3262.303948080043,111.3171,111.3171,111.1634,111.2524,3262.3039
2016-07-19 11:15:00,137.51,137.57,137.5,137.5,994.050838290968,111.2524,111.3009,111.2443,111.2443,994.0508
2016-07-19 11:20:00,137.46,137.47,137.39,137.4,3226.6089778258515,111.2119,111.22,111.1553,111.1634,3226.609
2016-07-19 11:25:00,137.43,137.51,137.43,137.51,3177.934018388318,111.1876,111.2524,111.1876,111.2524,3177.934
2016-07-19 11:30:00,137.49,137.53,137.44,137.44,8583.017847485127,111.2362,111.2685,111.1957,111.1957,8583.0178
2016-07-19 11:35:00,137.46,137.51,137.4,137.4,6012.979989183342,111.2119,111.2524,111.1634,111.1634,6012.98
2016-07-19 11:40:00,137.4,137.45,137.38,137.38,3255.813953488372,111.1634,111.2038,111.1472,111.1472,3255.814
2016-07-19 11:45:00,137.37,137.39,137.17,137.29,6796.106003244997,111.1391,111.1553,110.9773,111.0744,6796.106
2016-07-19 11:50:00,137.32,137.39,137.24,137.39,9297.998918334237,111.0986,111.1553,111.0339,111.1553,9297.9989
2016-07-19 11:55:00,137.43,137.45,137.39,137.39,3373.715521903732,111.1876,111.2038,111.1553,111.1553,3373.7155
2016-07-19 12:00:00,137.33,137.35,137.25,137.35,2866.4142779881017,111.1067,111.1229,111.042,111.1229,2866.4143
2016-07-19 12:05:00,137.37,137.4,137.36,137.39,2141.698215251487,111.1391,111.1634,111.131,111.1553,2141.6982
2016-07-19 12:10:00,137.34,137.46,137.34,137.46,3221.200648999459,111.1148,111.2119,111.1148,111.2119,3221.2006
2016-07-19 12:15:00,137.44,137.48,137.35,137.48,4000.0,111.1957,111.2281,111.1229,111.2281,4000.0
2016-07-19 12:20:00,137.43,137.45,137.4,137.42,3030.827474310438,111.1876,111.2038,111.1634,111.1795,3030.8275
2016-07-19 12:25:00,137.4,137.42,137.35,137.35,1950.243374797188,111.1634,111.1795,111.1229,111.1229,1950.2434
2016-07-19 12:30:00,137.33,137.43,137.33,137.4,2055.164954029205,111.1067,111.1876,111.1067,111.1634,2055.165
2016-07-19 12:35:00,137.39,137.44,137.39,137.43,1081.6657652785289,111.1553,111.1957,111.1553,111.1876,1081.6658
2016-07-19 12:40:00,137.43,137.45,137.42,137.42,6107.084910762575,111.1876,111.2038,111.1795,111.1795,6107.0849
2016-07-19 12:45:00,137.41,137.49,137.41,137.48,2632.774472687939,111.1715,111.2362,111.1715,111.2281,2632.7745
2016-07-19 12:50:00,137.52,137.57,137.5,137.5,4545.159545700379,111.2604,111.3009,111.2443,111.2443,4545.1595
2016-07-19 12:55:00,137.5,137.5,137.44,137.49,5366.143861546782,111.2443,111.2443,111.1957,111.2362,5366.1439
2016-07-19 13:00:00,137.46,137.5,137.41,137.41,3545.700378583018,111.2119,111.2443,111.1715,111.1715,3545.7004
2016-07-19 13:05:00,137.44,137.46,137.39,137.4,5921.038399134667,111.1957,111.2119,111.1553,111.1634,5921.0384
2016-07-19 13:10:00,137.39,137.4,137.34,137.37,3660.356949702542,111.1553,111.1634,111.1148,111.1391,3660.3569
2016-07-19 13:15:00,137.36,137.48,137.33,137.43,14587.344510546242,111.131,111.2281,111.1067,111.1876,14587.3445
2016-07-19 13:20:00,137.43,137.43,137.37,137.42,4270.416441319632,111.1876,111.1876,111.1391,111.1795,4270.4164
2016-07-19 13:25:00,137.42,137.46,137.41,137.45,8058.40995132504,111.1795,111.2119,111.1715,111.2038,8058.41
2016-07-19 13:30:00,137.43,137.57,137.42,137.55,9596.538669551108,111.1876,111.3009,111.1795,111.2847,9596.5387
2016-07-19 13:35:00,137.53,137.62,137.51,137.62,3255.813953488372,111.2685,111.3414,111.2524,111.3414,3255.814
2016-07-19 13:40:00,137.58,137.69,137.56,137.68,3877.771768523526,111.309,111.398,111.2928,111.3899,3877.7718
2016-07-19 13:45:00,137.67,137.7,137.66,137.69,2969.172525689562,111.3818,111.4061,111.3737,111.398,2969.1725
2016-07-19 13:50:00,137.69,137.69,137.59,137.59,3569.4970254191453,111.398,111.398,111.3171,111.3171,3569.497
2016-07-19 13:55:00,137.57,137.58,137.46,137.54,6089.778258518118,111.3009,111.309,111.2119,111.2766,6089.7783
2016-07-19 14:00:00,137.56,137.57,137.48,137.54,5018.929150892374,111.2928,111.3009,111.2281,111.2766,5018.9292
2016-07-19 14:05:00,137.54,137.67,137.54,137.67,4663.061114115738,111.2766,111.3818,111.2766,111.3818,4663.0611
2016-07-19 14:10:00,137.67,137.76,137.67,137.71,4485.66792861006,111.3818,111.4546,111.3818,111.4142,4485.6679
2016-07-19 14:15:00,137.7,137.88,137.69,137.88,2595.997836668469,111.4061,111.5517,111.398,111.5517,2595.9978
2016-07-19 14:20:00,137.85,137.93,137.82,137.93,4512.709572742023,111.5274,111.5922,111.5032,111.5922,4512.7096
2016-07-19 14:25:00,137.9,137.91,137.82,137.91,3126.0140616549484,111.5679,111.576,111.5032,111.576,3126.0141
2016-07-19 14:30:00,137.9,137.91,137.82,137.82,6475.932936722553,111.5679,111.576,111.5032,111.5032,6475.9329
2016-07-19 14:35:00,137.8,137.82,137.75,137.81,7134.667387777176,111.487,111.5032,111.4465,111.4951,7134.6674
2016-07-19 14:40:00,137.79,137.89,137.78,137.87,3773.9318550567873,111.4789,111.5598,111.4708,111.5436,3773.9319
2016-07-19 14:45:00,137.83,137.94,137.83,137.94,8224.986479177935,111.5113,111.6003,111.5113,111.6003,8224.9865
2016-07-19 14:50:00,137.93,137.99,137.89,137.94,5318.550567874527,111.5922,111.6407,111.5598,111.6003,5318.5506
2016-07-19 14:55:00,137.95,137.97,137.86,137.86,4307.193077339102,111.6083,111.6245,111.5355,111.5355,4307.1931
2016-07-19 15:00:00,137.86,137.91,137.82,137.88,6536.50621957815,111.5355,111.576,111.5032,111.5517,6536.5062
2016-07-19 15:05:00,137.87,137.9,137.86,137.89,5624.66197944835,111.5436,111.5679,111.5355,111.5598,5624.662
2016-07-19 15:10:00,137.9,137.9,137.81,137.87,5404.00216333153,111.5679,111.5679,111.4951,111.5436,5404.0022
2016-07-19 15:15:00,137.87,137.95,137.85,137.94,17138.99405083829,111.5436,111.6083,111.5274,111.6003,17138.9941
2016-07-19 15:20:00,137.97,138.02,137.91,137.92,5625.743645213629,111.6245,111.665,111.576,111.5841,5625.7436
2016-07-19 15:25:00,137.92,137.93,137.89,137.91,3145.484045429962,111.5841,111.5922,111.5598,111.576,3145.484
2016-07-19 15:30:00,137.92,137.96,137.9,137.92,6389.39967550027,111.5841,111.6164,111.5679,111.5841,6389.3997
2016-07-19 15:35:00,137.92,137.95,137.91,137.93,10574.3645213629,111.5841,111.6083,111.576,111.5922,10574.3645
2016-07-19 15:40:00,137.93,137.96,137.88,137.92,10076.798269334777,111.5922,111.6164,111.5517,111.5841,10076.7983
2016-07-19 15:45:00,137.9,137.95,137.88,137.89,11619.253650621957,111.5679,111.6083,111.5517,111.5598,11619.2537
2016-07-19 15:50:00,137.91,137.98,137.91,137.95,16193.618171984856,111.576,111.6326,111.576,111.6083,16193.6182
2016-07-19 15:55:00,137.95,138.14,137.94,138.09,40388.31800973499,111.6083,111.7621,111.6003,111.7216,40388.318
2016-07-20 09:30:00,137.96,138.12,137.94,137.94,11980.530016224986,111.6164,111.7459,111.6003,111.6003,11980.53
2016-07-20 09:35:00,137.96,137.98,137.76,137.88,4110.32990805841,111.6164,111.6326,111.4546,111.5517,4110.3299
2016-07-20 09:40:00,137.85,137.99,137.75,137.83,2449.972958355868,111.5274,111.6407,111.4465,111.5113,2449.973
2016-07-20 09:45:00,137.8,138.04,137.75,137.98,1406.1654948620876,111.487,111.6812,111.4465,111.6326,1406.1655
2016-07-20 09:50:00,137.98,137.98,137.94,137.94,324.4997295835587,111.6326,111.6326,111.6003,111.6003,324.4997
2016-07-20 09:55:00,137.97,138.01,137.96,138.0,1838.8318009734992,111.6245,111.6569,111.6164,111.6488,1838.8318
2016-07-20 10:00:00,137.97,138.02,137.83,137.83,6510.546241211466,111.6245,111.665,111.5113,111.5113,6510.5462
2016-07-20 10:05:00,137.88,137.93,137.83,137.93,5711.195240670632,111.5517,111.5922,111.5113,111.5922,5711.1952
2016-07-20 10:10:00,137.9,137.92,137.84,137.89,3766.360194699838,111.5679,111.5841,111.5193,111.5598,3766.3602
2016-07-20 10:15:00,137.9,138.02,137.84,138.02,4009.7349918875066,111.5679,111.665,111.5193,111.665,4009.735
2016-07-20 10:20:00,138.06,138.21,138.06,138.18,10925.90589507842,111.6973,111.8187,111.6973,111.7944,10925.9059
2016-07-20 10:25:00,138.14,138.21,138.13,138.21,2595.997836668469,111.7621,111.8187,111.754,111.8187,2595.9978
2016-07-20 10:30:00,138.19,138.26,138.1,138.18,8652.244456462953,111.8025,111.8591,111.7297,111.7944,8652.2445
2016-07-20 10:35:00,138.22,138.63,138.19,138.63,37144.40237966468,111.8268,112.1585,111.8025,112.1585,37144.4024
2016-07-20 10:40:00,138.6,138.6,138.45,138.5,2866.4142779881017,112.1342,112.1342,112.0129,112.0533,2866.4143
2016-07-20 10:45:00,138.52,138.54,138.34,138.38,6032.449972958356,112.0695,112.0857,111.9239,111.9562,6032.45
2016-07-20 10:50:00,138.32,138.41,138.32,138.33,4601.406165494862,111.9077,111.9805,111.9077,111.9158,4601.4062
2016-07-20 10:55:00,138.38,138.5,138.3,138.5,5716.603569497025,111.9562,112.0533,111.8915,112.0533,5716.6036
2016-07-20 11:00:00,138.52,138.64,138.51,138.55,1994.5916711736072,112.0695,112.1666,112.0614,112.0938,1994.5917
2016-07-20 11:05:00,138.53,138.55,138.49,138.55,432.6663061114116,112.0776,112.0938,112.0452,112.0938,432.6663
2016-07-20 11:10:00,138.48,138.55,138.48,138.53,1622.4986479177933,112.0371,112.0938,112.0371,112.0776,1622.4986
2016-07-20 11:15:00,138.57,138.67,138.56,138.66,6803.677663601947,112.11,112.1909,112.1019,112.1828,6803.6777
2016-07-20 11:20:00,138.68,138.68,138.61,138.65,14682.531097890753,112.1989,112.1989,112.1423,112.1747,14682.5311
2016-07-20 11:25:00,138.63,138.67,138.58,138.62,2947.539210383992,112.1585,112.1909,112.118,112.1504,2947.5392
2016-07-20 11:30:00,138.66,138.66,138.54,138.57,1297.9989183342348,112.1828,112.1828,112.0857,112.11,1297.9989
2016-07-20 11:35:00,138.58,138.6,138.5,138.51,10924.824229313142,112.118,112.1342,112.0533,112.0614,10924.8242
2016-07-20 11:40:00,138.48,138.52,138.43,138.51,4082.206598161168,112.0371,112.0695,111.9967,112.0614,4082.2066
2016-07-20 11:45:00,138.49,138.49,138.44,138.45,1909.140075716604,112.0452,112.0452,112.0048,112.0129,1909.1401
2016-07-20 11:50:00,138.46,138.47,138.44,138.44,479.1779340183883,112.021,112.029,112.0048,112.0048,479.1779
2016-07-20 11:55:00,138.45,138.46,138.37,138.37,2812.330989724175,112.0129,112.021,111.9481,111.9481,2812.331
2016-07-20 12:00:00,138.38,138.38,138.31,138.38,5345.59221200649,111.9562,111.9562,111.8996,111.9562,5345.5922
2016-07-20 12:05:00,138.39,138.4,138.32,138.32,1081.6657652785289,111.9643,111.9724,111.9077,111.9077,1081.6658
2016-07-20 12:10:00,138.33,138.33,138.27,138.3,2487.8312601406165,111.9158,111.9158,111.8672,111.8915,2487.8313
2016-07-20 12:15:00,138.31,138.31,138.24,138.24,3302.3255813953488,111.8996,111.8996,111.843,111.843,3302.3256
2016-07-20 12:20:00,138.27,138.28,138.22,138.27,1838.8318009734992,111.8672,111.8753,111.8268,111.8672,1838.8318
2016-07-20 12:25:00,138.27,138.27,138.19,138.19,4414.277988101677,111.8672,111.8672,111.8025,111.8025,4414.278
2016-07-20 12:30:00,138.2,138.21,138.14,138.14,2521.362898864251,111.8106,111.8187,111.7621,111.7621,2521.3629
2016-07-20 12:35:00,138.19,138.19,138.06,138.06,1838.8318009734992,111.8025,111.8025,111.6973,111.6973,1838.8318
2016-07-20 12:40:00,138.06,138.14,138.03,138.1,3948.080043266631,111.6973,111.7621,111.6731,111.7297,3948.08
2016-07-20 12:45:00,138.13,138.22,138.12,138.22,2389.3996755002704,111.754,111.8268,111.7459,111.8268,2389.3997
2016-07-20 12:50:00,138.22,138.22,138.15,138.15,1753.3802055164954,111.8268,111.8268,111.7702,111.7702,1753.3802
2016-07-20 12:55:00,138.16,138.19,138.15,138.15,588.4261763115197,111.7782,111.8025,111.7702,111.7702,588.4262
2016-07-20 13:00:00,138.16,138.19,138.11,138.19,4379.664683612764,111.7782,111.8025,111.7378,111.8025,4379.6647
2016-07-20 13:05:00,138.19,138.24,138.16,138.21,3082.7474310438074,111.8025,111.843,111.7782,111.8187,3082.7474
2016-07-20 13:10:00,138.23,138.25,138.14,138.16,3839.9134667387775,111.8349,111.8511,111.7621,111.7782,3839.9135
2016-07-20 13:15:00,138.19,138.19,138.18,138.18,324.4997295835587,111.8025,111.8025,111.7944,111.7944,324.4997
2016-07-20 13:20:00,138.18,138.23,138.16,138.22,3356.408869659276,111.7944,111.8349,111.7782,111.8268,3356.4089
2016-07-20 13:25:00,138.23,138.23,138.18,138.19,3497.025419145484,111.8349,111.8349,111.7944,111.8025,3497.0254
2016-07-20 13:30:00,138.22,138.23,138.18,138.19,2544.0778799351,111.8268,111.8349,111.7944,111.8025,2544.0779
2016-07-20 13:35:00,138.17,138.24,138.16,138.19,2769.064359113034,111.7863,111.843,111.7782,111.8025,2769.0644
2016-07-20 13:40:00,138.16,138.17,138.11,138.14,3045.9707950243373,111.7782,111.7863,111.7378,111.7621,3045.9708
2016-07-20 13:45:00,138.18,138.24,138.18,138.22,2393.7263385613846,111.7944,111.843,111.7944,111.8268,2393.7263
2016-07-20 13:50:00,138.2,138.26,138.2,138.21,3012.439156300703,111.8106,111.8591,111.8106,111.8187,3012.4392
2016-07-20 13:55:00,138.19,138.19,138.14,138.15,1730.6652244456463,111.8025,111.8025,111.7621,111.7702,1730.6652
2016-07-20 14:00:00,138.18,138.18,138.12,138.15,7332.612222823147,111.7944,111.7944,111.7459,111.7702,7332.6122
2016-07-20 14:05:00,138.13,138.24,138.13,138.23,4915.089237425636,111.754,111.843,111.754,111.8349,4915.0892
2016-07-20 14:10:00,138.25,138.32,138.24,138.29,2731.2060573282856,111.8511,111.9077,111.843,111.8834,2731.2061
2016-07-20 14:15:00,138.33,138.4,138.3,138.39,1622.4986479177933,111.9158,111.9724,111.8915,111.9643,1622.4986
2016-07-20 14:20:00,138.41,138.43,138.35,138.38,6889.129259058951,111.9805,111.9967,111.932,111.9562,6889.1293
2016-07-20 14:25:00,138.38,138.39,138.3,138.3,5527.312060573283,111.9562,111.9643,111.8915,111.8915,5527.3121
2016-07-20 14:30:00,138.33,138.34,138.27,138.27,5352.082206598161,111.9158,111.9239,111.8672,111.8672,5352.0822
2016-07-20 14:35:00,138.31,138.31,138.27,138.27,2353.704705246079,111.8996,111.8996,111.8672,111.8672,2353.7047
2016-07-20 14:40:00,138.25,138.32,138.23,138.32,5620.335316387236,111.8511,111.9077,111.8349,111.9077,5620.3353
2016-07-20 14:45:00,138.31,138.34,138.29,138.32,3283.9372633856137,111.8996,111.9239,111.8834,111.9077,3283.9373
2016-07-20 14:50:00,138.34,138.34,138.25,138.27,5414.818820984316,111.9239,111.9239,111.8511,111.8672,5414.8188
2016-07-20 14:55:00,138.28,138.29,138.19,138.22,6149.269875608436,111.8753,111.8834,111.8025,111.8268,6149.2699
2016-07-20 15:00:00,138.21,138.23,138.18,138.21,2812.330989724175,111.8187,111.8349,111.7944,111.8187,2812.331
2016-07-20 15:05:00,138.23,138.24,138.14,138.19,17123.85073012439,111.8349,111.843,111.7621,111.8025,17123.8507
2016-07-20 15:10:00,138.2,138.23,138.16,138.16,11441.86046511628,111.8106,111.8349,111.7782,111.7782,11441.8605
2016-07-20 15:15:00,138.16,138.18,138.13,138.13,9978.366684694429,111.7782,111.7944,111.754,111.754,9978.3667
2016-07-20 15:20:00,138.14,138.14,138.06,138.06,13534.883720930233,111.7621,111.7621,111.6973,111.6973,13534.8837
2016-07-20 15:25:00,138.06,138.06,137.98,138.0,11978.366684694429,111.6973,111.6973,111.6326,111.6488,11978.3667
2016-07-20 15:30:00,138.0,138.09,138.0,138.07,5983.775013520822,111.6488,111.7216,111.6488,111.7054,5983.775
2016-07-20 15:35:00,138.1,138.22,138.08,138.19,46523.5262303948,111.7297,111.8268,111.7135,111.8025,46523.5262
2016-07-20 15:40:00,138.2,138.22,138.1,138.12,28893.455922120065,111.8106,111.8268,111.7297,111.7459,28893.4559
2016-07-20 15:45:00,138.13,138.16,138.07,138.12,14730.124391563006,111.754,111.7782,111.7054,111.7459,14730.1244
2016-07-20 15:50:00,138.11,138.19,138.11,138.14,14456.46295294754,111.7378,111.8025,111.7378,111.7621,14456.463
2016-07-20 15:55:00,138.14,138.15,138.03,138.08,39379.12385073013,111.7621,111.7702,111.6731,111.7135,39379.1239
2016-07-21 09:30:00,138.21,138.21,137.43,137.76,9713.35857220119,111.8187,111.8187,111.1876,111.4546,9713.3586
2016-07-21 09:35:00,137.79,138.15,137.58,138.15,2239.048134126555,111.4789,111.7702,111.309,111.7702,2239.0481
2016-07-21 09:40:00,138.0,138.09,137.84,137.86,4359.113034072471,111.6488,111.7216,111.5193,111.5355,4359.113
2016-07-21 09:45:00,137.85,137.93,137.76,137.82,3943.753380205517,111.5274,111.5922,111.4546,111.5032,3943.7534
2016-07-21 09:50:00,137.79,137.84,137.64,137.76,10776.636019469985,111.4789,111.5193,111.3575,111.4546,10776.636
2016-07-21 09:55:00,137.73,137.8,137.57,137.59,22007.57166035695,111.4304,111.487,111.3009,111.3171,22007.5717
2016-07-21 10:00:00,137.58,137.78,137.58,137.78,15978.366684694429,111.309,111.4708,111.309,111.4708,15978.3667
2016-07-21 10:05:00,137.79,137.8,137.63,137.63,3923.201730665224,111.4789,111.487,111.3494,111.3494,3923.2017
2016-07-21 10:10:00,137.65,137.77,137.61,137.72,1838.8318009734992,111.3656,111.4627,111.3333,111.4223,1838.8318
2016-07-21 10:15:00,137.7,137.85,137.7,137.76,3569.4970254191453,111.4061,111.5274,111.4061,111.4546,3569.497
2016-07-21 10:20:00,137.78,137.89,137.76,137.76,1278.5289345592212,111.4708,111.5598,111.4546,111.4546,1278.5289
2016-07-21 10:25:00,137.75,137.84,137.75,137.8,4425.094645754461,111.4465,111.5193,111.4465,111.487,4425.0946
2016-07-21 10:30:00,137.83,137.89,137.76,137.82,3718.766901027582,111.5113,111.5598,111.4546,111.5032,3718.7669
2016-07-21 10:35:00,137.84,137.86,137.79,137.8,3379.123850730124,111.5193,111.5355,111.4789,111.487,3379.1239
2016-07-21 10:40:00,137.79,137.83,137.74,137.79,2734.451054624121,111.4789,111.5113,111.4384,111.4789,2734.4511
2016-07-21 10:45:00,137.7,137.76,137.69,137.73,2199.026500811249,111.4061,111.4546,111.398,111.4304,2199.0265
2016-07-21 10:50:00,137.76,137.81,137.73,137.78,2230.3948080043265,111.4546,111.4951,111.4304,111.4708,2230.3948
2016-07-21 10:55:00,137.82,137.82,137.8,137.82,1622.4986479177933,111.5032,111.5032,111.487,111.5032,1622.4986
2016-07-21 11:00:00,137.83,137.83,137.76,137.76,2163.3315305570577,111.5113,111.5113,111.4546,111.4546,2163.3315
2016-07-21 11:05:00,137.8,137.8,137.76,137.76,3582.4770146024875,111.487,111.487,111.4546,111.4546,3582.477
2016-07-21 11:10:00,137.77,137.77,137.69,137.7,3254.7322877230936,111.4627,111.4627,111.398,111.4061,3254.7323
2016-07-21 11:15:00,137.67,137.67,137.61,137.64,2488.912925905895,111.3818,111.3818,111.3333,111.3575,2488.9129
2016-07-21 11:20:00,137.6,137.6,137.54,137.55,2163.3315305570577,111.3252,111.3252,111.2766,111.2847,2163.3315
2016-07-21 11:25:00,137.54,137.57,137.5,137.57,5752.298539751217,111.2766,111.3009,111.2443,111.3009,5752.2985
2016-07-21 11:30:00,137.55,137.56,137.45,137.46,1838.8318009734992,111.2847,111.2928,111.2038,111.2119,1838.8318
2016-07-21 11:35:00,137.43,137.47,137.43,137.47,432.6663061114116,111.1876,111.22,111.1876,111.22,432.6663
2016-07-21 11:40:00,137.42,137.42,137.25,137.28,4798.269334775554,111.1795,111.1795,111.042,111.0663,4798.2693
2016-07-21 11:45:00,137.26,137.26,136.98,137.22,10820.984315846405,111.0501,111.0501,110.8236,111.0177,10820.9843
2016-07-21 11:50:00,137.2,137.21,137.11,137.2,1204.9756625202813,111.0016,111.0096,110.9287,111.0016,1204.9757
2016-07-21 11:55:00,137.21,137.28,137.2,137.28,1383.4505137912386,111.0096,111.0663,111.0016,111.0663,1383.4505
2016-07-21 12:00:00,137.29,137.32,137.27,137.3,1428.8804759329366,111.0744,111.0986,111.0582,111.0825,1428.8805
2016-07-21 12:05:00,137.32,137.38,137.29,137.29,4218.496484586262,111.0986,111.1472,111.0744,111.0744,4218.4965
2016-07-21 12:10:00,137.27,137.27,137.11,137.12,9707.950243374797,111.0582,111.0582,110.9287,110.9368,9707.9502
2016-07-21 12:15:00,137.12,137.13,137.04,137.05,3739.3185505678734,110.9368,110.9449,110.8721,110.8802,3739.3186
2016-07-21 12:20:00,137.04,137.04,136.89,136.89,2920.497566252028,110.8721,110.8721,110.7507,110.7507,2920.4976
2016-07-21 12:25:00,136.86,137.02,136.86,137.02,1187.6690102758248,110.7265,110.8559,110.7265,110.8559,1187.669
2016-07-21 12:30:00,137.02,137.07,136.96,137.0,2650.081124932396,110.8559,110.8964,110.8074,110.8397,2650.0811
2016-07-21 12:35:00,137.02,137.09,136.96,136.96,9114.115738236884,110.8559,110.9126,110.8074,110.8074,9114.1157
2016-07-21 12:40:00,136.97,137.01,136.9,136.96,4756.084369929692,110.8155,110.8478,110.7588,110.8074,4756.0844
2016-07-21 12:45:00,136.96,136.96,136.93,136.94,2920.497566252028,110.8074,110.8074,110.7831,110.7912,2920.4976
2016-07-21 12:50:00,136.92,136.94,136.8,136.86,4071.389940508383,110.775,110.7912,110.6779,110.7265,4071.3899
2016-07-21 12:55:00,136.88,136.88,136.75,136.79,3887.5067604110327,110.7427,110.7427,110.6375,110.6698,3887.5068
2016-07-21 13:00:00,136.83,136.9,136.79,136.8,4002.163331530557,110.7022,110.7588,110.6698,110.6779,4002.1633
2016-07-21 13:05:00,136.81,136.87,136.75,136.8,2803.6776636019467,110.686,110.7346,110.6375,110.6779,2803.6777
2016-07-21 13:10:00,136.81,136.93,136.75,136.93,2994.050838290968,110.686,110.7831,110.6375,110.7831,2994.0508
2016-07-21 13:15:00,136.93,136.98,136.92,136.94,865.3326122228232,110.7831,110.8236,110.775,110.7912,865.3326
2016-07-21 13:20:00,136.98,137.07,136.98,137.04,2055.164954029205,110.8236,110.8964,110.8236,110.8721,2055.165
2016-07-21 13:25:00,137.07,137.07,136.97,137.01,2163.3315305570577,110.8964,110.8964,110.8155,110.8478,2163.3315
2016-07-21 13:30:00,137.02,137.02,136.94,137.0,4182.801514332071,110.8559,110.8559,110.7912,110.8397,4182.8015
2016-07-21 13:35:00,137.01,137.02,136.96,136.98,1883.180097349919,110.8478,110.8559,110.8074,110.8236,1883.1801
2016-07-21 13:40:00,137.06,137.1,137.01,137.03,2599.2428339643047,110.8883,110.9206,110.8478,110.864,2599.2428
2016-07-21 13:45:00,137.08,137.1,136.96,136.96,3890.751757706869,110.9045,110.9206,110.8074,110.8074,3890.7518
2016-07-21 13:50:00,136.89,136.95,136.85,136.91,1481.8820984315846,110.7507,110.7993,110.7184,110.7669,1481.8821
2016-07-21 13:55:00,136.86,136.92,136.84,136.85,3432.125473228772,110.7265,110.775,110.7103,110.7184,3432.1255
2016-07-21 14:00:00,136.87,136.9,136.85,136.88,2982.152514872904,110.7346,110.7588,110.7184,110.7427,2982.1525
2016-07-21 14:05:00,136.9,136.9,136.8,136.8,2056.246619794484,110.7588,110.7588,110.6779,110.6779,2056.2466
2016-07-21 14:10:00,136.8,136.8,136.72,136.72,3244.9972958355866,110.6779,110.6779,110.6132,110.6132,3244.9973
2016-07-21 14:15:00,136.72,136.74,136.67,136.67,984.3158464034613,110.6132,110.6294,110.5728,110.5728,984.3158
2016-07-21 14:20:00,136.7,136.72,136.66,136.71,3569.4970254191453,110.597,110.6132,110.5647,110.6051,3569.497
2016-07-21 14:25:00,136.71,136.75,136.67,136.73,4689.021092482423,110.6051,110.6375,110.5728,110.6213,4689.0211
2016-07-21 14:30:00,136.75,136.86,136.75,136.84,3138.994050838291,110.6375,110.7265,110.6375,110.7103,3138.9941
2016-07-21 14:35:00,136.84,136.84,136.81,136.81,1421.308815575987,110.7103,110.7103,110.686,110.686,1421.3088
2016-07-21 14:40:00,136.84,136.84,136.74,136.74,6334.234721471065,110.7103,110.7103,110.6294,110.6294,6334.2347
2016-07-21 14:45:00,136.73,136.76,136.68,136.76,1995.6733369388853,110.6213,110.6456,110.5808,110.6456,1995.6733
2016-07-21 14:50:00,136.75,136.8,136.72,136.72,4625.202812330989,110.6375,110.6779,110.6132,110.6132,4625.2028
2016-07-21 14:55:00,136.76,136.82,136.75,136.79,3144.4023796646834,110.6456,110.6941,110.6375,110.6698,3144.4024
2016-07-21 15:00:00,136.79,136.84,136.78,136.78,3445.1054624121143,110.6698,110.7103,110.6618,110.6618,3445.1055
2016-07-21 15:05:00,136.78,136.78,136.68,136.69,1969.713358572201,110.6618,110.6618,110.5808,110.5889,1969.7134
2016-07-21 15:10:00,136.69,136.72,136.66,136.72,3493.7804218496485,110.5889,110.6132,110.5647,110.6132,3493.7804
2016-07-21 15:15:00,136.76,136.79,136.73,136.75,5160.627366143862,110.6456,110.6698,110.6213,110.6375,5160.6274
2016-07-21 15:20:00,136.81,136.86,136.79,136.83,2827.4743104380746,110.686,110.7265,110.6698,110.7022,2827.4743
2016-07-21 15:25:00,136.88,136.95,136.87,136.92,10216.333153055706,110.7427,110.7993,110.7346,110.775,10216.3332
2016-07-21 15:30:00,136.94,137.04,136.91,137.04,2910.762574364521,110.7912,110.8721,110.7669,110.8721,2910.7626
2016-07-21 15:35:00,137.04,137.04,136.96,136.97,7435.370470524607,110.8721,110.8721,110.8074,110.8155,7435.3705
2016-07-21 15:40:00,136.98,137.06,136.96,136.98,5462.412114656571,110.8236,110.8883,110.8074,110.8236,5462.4121
2016-07-21 15:45:00,136.96,137.16,136.96,137.08,13128.177393185506,110.8074,110.9692,110.8074,110.9045,13128.1774
2016-07-21 15:50:00,137.08,137.1,137.03,137.06,7408.328826392644,110.9045,110.9206,110.864,110.8883,7408.3288
2016-07-21 15:55:00,137.05,137.15,137.03,137.06,29632.233639805298,110.8802,110.9611,110.864,110.8883,29632.2336
2016-07-22 09:30:00,137.28,137.28,137.05,137.05,5771.768523526231,111.0663,111.0663,110.8802,110.8802,5771.7685
2016-07-22 09:35:00,137.01,137.01,136.65,136.88,6014.06165494862,110.8478,110.8478,110.5566,110.7427,6014.0617
2016-07-22 09:40:00,136.88,136.96,136.78,136.82,16151.433207138993,110.7427,110.8074,110.6618,110.6941,16151.4332
2016-07-22 09:45:00,136.78,136.85,136.72,136.84,4578.691184424013,110.6618,110.7184,110.6132,110.7103,4578.6912
2016-07-22 09:50:00,136.83,137.08,136.83,136.99,1259.0589507842076,110.7022,110.9045,110.7022,110.8317,1259.059
2016-07-22 09:55:00,137.0,137.0,136.91,136.91,2271.4981070849108,110.8397,110.8397,110.7669,110.7669,2271.4981
2016-07-22 10:00:00,136.97,136.99,136.88,136.88,3353.16387236344,110.8155,110.8317,110.7427,110.7427,3353.1639
2016-07-22 10:05:00,136.93,136.93,136.73,136.8,1440.7787993510003,110.7831,110.7831,110.6213,110.6779,1440.7788
2016-07-22 10:10:00,136.84,136.84,136.74,136.74,3051.37912385073,110.7103,110.7103,110.6294,110.6294,3051.3791
2016-07-22 10:15:00,136.72,136.81,136.72,136.74,2406.706327744727,110.6132,110.686,110.6132,110.6294,2406.7063
2016-07-22 10:20:00,136.81,136.94,136.81,136.94,553.8128718226068,110.686,110.7912,110.686,110.7912,553.8129
2016-07-22 10:25:00,136.92,136.99,136.92,136.99,559.2212006489995,110.775,110.8317,110.775,110.8317,559.2212
2016-07-22 10:30:00,137.0,137.25,137.0,137.24,1849.6484586262843,110.8397,111.042,110.8397,111.0339,1849.6485
2016-07-22 10:35:00,137.3,137.32,137.21,137.26,3487.290427257977,111.0825,111.0986,111.0096,111.0501,3487.2904
2016-07-22 10:40:00,137.3,137.4,137.29,137.4,648.9994591671174,111.0825,111.1634,111.0744,111.1634,648.9995
2016-07-22 10:45:00,137.41,137.45,137.37,137.45,922.6608977825852,111.1715,111.2038,111.1391,111.2038,922.6609
2016-07-22 10:50:00,137.5,137.55,137.49,137.54,3068.6857760951866,111.2443,111.2847,111.2362,111.2766,3068.6858
2016-07-22 10:55:00,137.57,137.59,137.54,137.55,865.3326122228232,111.3009,111.3171,111.2766,111.2847,865.3326
2016-07-22 11:00:00,137.52,137.52,137.43,137.43,757.1660356949702,111.2604,111.2604,111.1876,111.1876,757.166
2016-07-22 11:05:00,137.47,137.47,137.32,137.32,2239.048134126555,111.22,111.22,111.0986,111.0986,2239.0481
2016-07-22 11:10:00,137.32,137.33,137.26,137.26,6499.72958355868,111.0986,111.1067,111.0501,111.0501,6499.7296
2016-07-22 11:15:00,137.2,137.25,137.2,137.21,648.9994591671174,111.0016,111.042,111.0016,111.0096,648.9995
2016-07-22 11:20:00,137.21,137.25,137.18,137.22,2760.411032990806,111.0096,111.042,110.9854,111.0177,2760.411
2016-07-22 11:25:00,137.21,137.26,137.21,137.26,2379.6646836127634,111.0096,111.0501,111.0096,111.0501,2379.6647
2016-07-22 11:30:00,137.24,137.36,137.24,137.32,1159.545700378583,111.0339,111.131,111.0339,111.0986,1159.5457
2016-07-22 11:35:00,137.24,137.33,137.22,137.23,5667.928610059492,111.0339,111.1067,111.0177,111.0258,5667.9286
2016-07-22 11:40:00,137.22,137.32,137.22,137.29,962.6825310978908,111.0177,111.0986,111.0177,111.0744,962.6825
2016-07-22 11:45:00,137.34,137.34,137.32,137.32,342.88804759329366,111.1148,111.1148,111.0986,111.0986,342.888
2016-07-22 11:50:00,137.39,137.51,137.39,137.5,7030.8274743104375,111.1553,111.2524,111.1553,111.2443,7030.8275
2016-07-22 11:55:00,137.51,137.53,137.49,137.53,973.499188750676,111.2524,111.2685,111.2362,111.2685,973.4992
2016-07-22 12:00:00,137.5,137.5,137.46,137.5,877.230935640887,111.2443,111.2443,111.2119,111.2443,877.2309
2016-07-22 12:05:00,137.47,137.53,137.45,137.46,3299.080584099513,111.22,111.2685,111.2038,111.2119,3299.0806
2016-07-22 12:10:00,137.42,137.47,137.42,137.44,973.499188750676,111.1795,111.22,111.1795,111.1957,973.4992
2016-07-22 12:15:00,137.43,137.46,137.41,137.46,4883.720930232558,111.1876,111.2119,111.1715,111.2119,4883.7209
2016-07-22 12:20:00,137.46,137.49,137.46,137.46,1535.9653866955111,111.2119,111.2362,111.2119,111.2119,1535.9654
2016-07-22 12:25:00,137.5,137.52,137.43,137.52,1078.4207679826934,111.2443,111.2604,111.1876,111.2604,1078.4208
2016-07-22 12:30:00,137.55,137.63,137.55,137.56,1822.6068144943213,111.2847,111.3494,111.2847,111.2928,1822.6068
2016-07-22 12:35:00,137.53,137.56,137.49,137.55,1586.803677663602,111.2685,111.2928,111.2362,111.2847,1586.8037
2016-07-22 12:40:00,137.53,137.57,137.52,137.57,797.1876690102758,111.2685,111.3009,111.2604,111.3009,797.1877
2016-07-22 12:45:00,137.57,137.61,137.54,137.57,3136.830719307734,111.3009,111.3333,111.2766,111.3009,3136.8307
2016-07-22 12:50:00,137.58,137.58,137.58,137.58,108.1665765278529,111.309,111.309,111.309,111.309,108.1666
2016-07-22 12:55:00,137.63,137.63,137.55,137.55,3533.802055164954,111.3494,111.3494,111.2847,111.2847,3533.8021
2016-07-22 13:00:00,137.54,137.57,137.53,137.55,1130.3407247160626,111.2766,111.3009,111.2685,111.2847,1130.3407
2016-07-22 13:05:00,137.56,137.61,137.56,137.61,1728.5018929150892,111.2928,111.3333,111.2928,111.3333,1728.5019
2016-07-22 13:10:00,137.59,137.61,137.57,137.6,1758.788534342888,111.3171,111.3333,111.3009,111.3252,1758.7885
2016-07-22 13:15:00,137.6,137.6,137.55,137.55,3493.7804218496485,111.3252,111.3252,111.2847,111.2847,3493.7804
2016-07-22 13:20:00,137.56,137.58,137.55,137.56,1054.6241211465656,111.2928,111.309,111.2847,111.2928,1054.6241
2016-07-22 13:25:00,137.57,137.57,137.54,137.57,2163.3315305570577,111.3009,111.3009,111.2766,111.3009,2163.3315
2016-07-22 13:30:00,137.57,137.64,137.55,137.64,1421.308815575987,111.3009,111.3575,111.2847,111.3575,1421.3088
2016-07-22 13:35:00,137.6,137.62,137.58,137.59,1838.8318009734992,111.3252,111.3414,111.309,111.3171,1838.8318
2016-07-22 13:40:00,137.58,137.6,137.57,137.58,2163.3315305570577,111.309,111.3252,111.3009,111.309,2163.3315
2016-07-22 13:45:00,137.55,137.6,137.55,137.56,1333.693888588426,111.2847,111.3252,111.2847,111.2928,1333.6939
2016-07-22 13:50:00,137.58,137.63,137.58,137.61,2343.9697133585723,111.309,111.3494,111.309,111.3333,2343.9697
2016-07-22 13:55:00,137.6,137.6,137.5,137.5,3875.608436992969,111.3252,111.3252,111.2443,111.2443,3875.6084
2016-07-22 14:00:00,137.5,137.5,137.34,137.38,7513.250405624662,111.2443,111.2443,111.1148,111.1472,7513.2504
2016-07-22 14:05:00,137.38,137.43,137.37,137.39,6808.004326663061,111.1472,111.1876,111.1391,111.1553,6808.0043
2016-07-22 14:10:00,137.4,137.41,137.35,137.38,5201.730665224445,111.1634,111.1715,111.1229,111.1472,5201.7307
2016-07-22 14:15:00,137.38,137.4,137.36,137.38,1990.2650081124928,111.1472,111.1634,111.131,111.1472,1990.265
2016-07-22 14:20:00,137.4,137.43,137.36,137.38,3177.934018388318,111.1634,111.1876,111.131,111.1472,3177.934
2016-07-22 14:25:00,137.4,137.44,137.36,137.36,3639.8053001622498,111.1634,111.1957,111.131,111.131,3639.8053
2016-07-22 14:30:00,137.38,137.38,137.34,137.35,2822.0659816116818,111.1472,111.1472,111.1148,111.1229,2822.066
2016-07-22 14:35:00,137.38,137.43,137.38,137.42,4948.62087614927,111.1472,111.1876,111.1472,111.1795,4948.6209
2016-07-22 14:40:00,137.42,137.51,137.41,137.5,1065.440778799351,111.1795,111.2524,111.1715,111.2443,1065.4408
2016-07-22 14:45:00,137.55,137.57,137.54,137.56,1807.4634937804217,111.2847,111.3009,111.2766,111.2928,1807.4635
2016-07-22 14:50:00,137.58,137.64,137.58,137.64,757.1660356949702,111.309,111.3575,111.309,111.3575,757.166
2016-07-22 14:55:00,137.63,137.63,137.53,137.53,2460.7896160086534,111.3494,111.3494,111.2685,111.2685,2460.7896
2016-07-22 15:00:00,137.54,137.57,137.51,137.51,2139.5348837209303,111.2766,111.3009,111.2524,111.2524,2139.5349
2016-07-22 15:05:00,137.53,137.53,137.47,137.51,1741.4818820984317,111.2685,111.2685,111.22,111.2524,1741.4819
2016-07-22 15:10:00,137.49,137.56,137.48,137.51,2603.569497025419,111.2362,111.2928,111.2281,111.2524,2603.5695
2016-07-22 15:15:00,137.49,137.55,137.47,137.55,2330.9897241752296,111.2362,111.2847,111.22,111.2847,2330.9897
2016-07-22 15:20:00,137.57,137.58,137.5,137.54,3620.335316387236,111.3009,111.309,111.2443,111.2766,3620.3353
2016-07-22 15:25:00,137.55,137.57,137.53,137.55,2074.634937804218,111.2847,111.3009,111.2685,111.2847,2074.6349
2016-07-22 15:30:00,137.54,137.57,137.54,137.56,4625.202812330989,111.2766,111.3009,111.2766,111.2928,4625.2028
2016-07-22 15:35:00,137.53,137.59,137.53,137.56,3303.407247160628,111.2685,111.3171,111.2685,111.2928,3303.4072
2016-07-22 15:40:00,137.55,137.55,137.49,137.5,3240.670632774473,111.2847,111.2847,111.2362,111.2443,3240.6706
2016-07-22 15:45:00,137.51,137.58,137.49,137.5,8064.899945916712,111.2524,111.309,111.2362,111.2443,8064.8999
2016-07-22 15:50:00,137.49,137.55,137.47,137.5,10745.267712276906,111.2362,111.2847,111.22,111.2443,10745.2677
2016-07-22 15:55:00,137.5,137.5,137.35,137.41,24098.431584640344,111.2443,111.2443,111.1229,111.1715,24098.4316
2016-07-25 09:30:00,137.23,137.57,136.94,137.16,12391.563007030829,111.0258,111.3009,110.7912,110.9692,12391.563
2016-07-25 09:35:00,137.04,137.1,136.99,137.1,4230.394808004327,110.8721,110.9206,110.8317,110.9206,4230.3948
2016-07-25 09:40:00,137.02,137.19,136.98,137.09,2480.2595997836665,110.8559,110.9935,110.8236,110.9126,2480.2596
2016-07-25 09:45:00,137.09,137.19,137.05,137.11,3592.2120064899946,110.9126,110.9935,110.8802,110.9287,3592.212
2016-07-25 09:50:00,137.08,137.15,137.06,137.13,2487.8312601406165,110.9045,110.9611,110.8883,110.9449,2487.8313
2016-07-25 09:55:00,137.1,137.1,137.03,137.1,1991.346673877772,110.9206,110.9206,110.864,110.9206,1991.3467
2016-07-25 10:00:00,137.05,137.05,136.96,136.98,2926.987560843699,110.8802,110.8802,110.8074,110.8236,2926.9876
2016-07-25 10:05:00,136.99,137.02,136.89,136.96,6861.0059491617085,110.8317,110.8559,110.7507,110.8074,6861.0059
2016-07-25 10:10:00,136.95,136.96,136.84,136.94,4289.886425094645,110.7993,110.8074,110.7103,110.7912,4289.8864
2016-07-25 10:15:00,136.92,137.05,136.92,136.96,1622.4986479177933,110.775,110.8802,110.775,110.8074,1622.4986
2016-07-25 10:20:00,136.87,136.94,136.86,136.94,1622.4986479177933,110.7346,110.7912,110.7265,110.7912,1622.4986
2016-07-25 10:25:00,136.94,137.03,136.94,137.02,1081.6657652785289,110.7912,110.864,110.7912,110.8559,1081.6658
2016-07-25 10:30:00,136.97,137.0,136.9,136.96,3244.9972958355866,110.8155,110.8397,110.7588,110.8074,3244.9973
2016-07-25 10:35:00,136.93,136.96,136.89,136.92,3136.830719307734,110.7831,110.8074,110.7507,110.775,3136.8307
2016-07-25 10:40:00,136.92,136.96,136.9,136.96,5176.852352623039,110.775,110.8074,110.7588,110.8074,5176.8524
2016-07-25 10:45:00,136.96,136.97,136.9,136.91,1081.6657652785289,110.8074,110.8155,110.7588,110.7669,1081.6658
2016-07-25 10:50:00,136.87,137.02,136.87,136.91,4441.31963223364,110.7346,110.8559,110.7346,110.7669,4441.3196
2016-07-25 10:55:00,136.96,136.96,136.88,136.88,216.3331530557058,110.8074,110.8074,110.7427,110.7427,216.3332
2016-07-25 11:00:00,136.88,137.06,136.88,137.02,3372.633856138453,110.7427,110.8883,110.7427,110.8559,3372.6339
2016-07-25 11:05:00,137.0,137.03,136.86,136.88,10836.127636560304,110.8397,110.864,110.7265,110.7427,10836.1276
2016-07-25 11:10:00,136.88,136.91,136.78,136.83,12086.533261222285,110.7427,110.7669,110.6618,110.7022,12086.5333
2016-07-25 11:15:00,136.88,136.88,136.74,136.74,6485.667928610059,110.7427,110.7427,110.6294,110.6294,6485.6679
2016-07-25 11:20:00,136.74,136.85,136.68,136.83,6101.676581936182,110.6294,110.7184,110.5808,110.7022,6101.6766
2016-07-25 11:25:00,136.86,136.92,136.84,136.91,5528.3937263385615,110.7265,110.775,110.7103,110.7669,5528.3937
2016-07-25 11:30:00,136.9,136.9,136.75,136.8,3386.695511087074,110.7588,110.7588,110.6375,110.6779,3386.6955
2016-07-25 11:35:00,136.8,136.88,136.78,136.84,3561.925365062196,110.6779,110.7427,110.6618,110.7103,3561.9254
2016-07-25 11:40:00,136.78,136.84,136.72,136.76,2364.521362898864,110.6618,110.7103,110.6132,110.6456,2364.5214
2016-07-25 11:45:00,136.73,136.76,136.65,136.72,10087.61492698756,110.6213,110.6456,110.5566,110.6132,10087.6149
2016-07-25 11:50:00,136.72,136.77,136.62,136.75,11826.933477555434,110.6132,110.6537,110.5323,110.6375,11826.9335
2016-07-25 11:55:00,136.74,136.77,136.69,136.74,3785.830178474851,110.6294,110.6537,110.5889,110.6294,3785.8302
2016-07-25 12:00:00,136.77,136.78,136.69,136.73,2055.164954029205,110.6537,110.6618,110.5889,110.6213,2055.165
2016-07-25 12:05:00,136.72,136.73,136.69,136.73,1820.443482963764,110.6132,110.6213,110.5889,110.6213,1820.4435
2016-07-25 12:10:00,136.72,136.72,136.7,136.71,1189.8323418063817,110.6132,110.6132,110.597,110.6051,1189.8323
2016-07-25 12:15:00,136.71,136.73,136.68,136.73,5664.683612763656,110.6051,110.6213,110.5808,110.6213,5664.6836
2016-07-25 12:20:00,136.73,136.77,136.73,136.76,3825.8518117901567,110.6213,110.6537,110.6213,110.6456,3825.8518
2016-07-25 12:25:00,136.76,136.77,136.75,136.75,659.8161168199026,110.6456,110.6537,110.6375,110.6375,659.8161
2016-07-25 12:30:00,136.75,136.78,136.72,136.77,1730.6652244456463,110.6375,110.6618,110.6132,110.6537,1730.6652
2016-07-25 12:35:00,136.76,136.77,136.74,136.76,2271.4981070849108,110.6456,110.6537,110.6294,110.6456,2271.4981
2016-07-25 12:40:00,136.79,136.88,136.78,136.87,1373.7155219037318,110.6698,110.7427,110.6618,110.7346,1373.7155
2016-07-25 12:45:00,136.86,136.96,136.86,136.96,3020.010816657653,110.7265,110.8074,110.7265,110.8074,3020.0108
2016-07-25 12:50:00,136.96,136.99,136.96,136.99,535.4245538128717,110.8074,110.8317,110.8074,110.8317,535.4246
2016-07-25 12:55:00,136.96,136.99,136.91,136.91,2812.330989724175,110.8074,110.8317,110.7669,110.7669,2812.331
2016-07-25 13:00:00,136.94,136.96,136.88,136.88,3353.16387236344,110.7912,110.8074,110.7427,110.7427,3353.1639
2016-07-25 13:05:00,136.87,136.89,136.86,136.86,3679.826933477556,110.7346,110.7507,110.7265,110.7265,3679.8269
2016-07-25 13:10:00,136.84,136.85,136.78,136.83,10074.634937804218,110.7103,110.7184,110.6618,110.7022,10074.6349
2016-07-25 13:15:00,136.79,136.85,136.79,136.83,3454.8404542996213,110.6698,110.7184,110.6698,110.7022,3454.8405
2016-07-25 13:20:00,136.83,136.91,136.83,136.91,7825.851811790157,110.7022,110.7669,110.7022,110.7669,7825.8518
2016-07-25 13:25:00,136.96,137.02,136.91,136.99,2053.001622498648,110.8074,110.8559,110.7669,110.8317,2053.0016
2016-07-25 13:30:00,136.99,137.0,136.96,136.96,2977.82585181179,110.8317,110.8397,110.8074,110.8074,2977.8259
2016-07-25 13:35:00,136.93,136.96,136.9,136.96,2163.3315305570577,110.7831,110.8074,110.7588,110.8074,2163.3315
2016-07-25 13:40:00,136.98,136.98,136.9,136.93,2160.086533261222,110.8236,110.8236,110.7588,110.7831,2160.0865
2016-07-25 13:45:00,136.94,136.97,136.84,136.84,5978.366684694429,110.7912,110.8155,110.7103,110.7103,5978.3667
2016-07-25 13:50:00,136.89,136.89,136.83,136.88,4978.907517577069,110.7507,110.7507,110.7022,110.7427,4978.9075
2016-07-25 13:55:00,136.88,136.93,136.88,136.89,324.4997295835587,110.7427,110.7831,110.7427,110.7507,324.4997
2016-07-25 14:00:00,136.89,136.9,136.84,136.86,5273.120605732828,110.7507,110.7588,110.7103,110.7265,5273.1206
2016-07-25 14:05:00,136.85,136.98,136.85,136.97,3455.9221200649,110.7184,110.8236,110.7184,110.8155,3455.9221
2016-07-25 14:10:00,136.98,137.03,136.97,137.03,2544.0778799351,110.8236,110.864,110.8155,110.864,2544.0779
2016-07-25 14:15:00,137.03,137.04,136.99,137.0,4928.069226608977,110.864,110.8721,110.8317,110.8397,4928.0692
2016-07-25 14:20:00,137.0,137.02,136.99,137.0,5042.725797728502,110.8397,110.8559,110.8317,110.8397,5042.7258
2016-07-25 14:25:00,137.0,137.01,136.82,136.87,13108.707409410492,110.8397,110.8478,110.6941,110.7346,13108.7074
2016-07-25 14:30:00,136.84,136.93,136.84,136.93,2805.840995132504,110.7103,110.7831,110.7103,110.7831,2805.841
2016-07-25 14:35:00,136.91,136.91,136.82,136.89,3461.3304488912927,110.7669,110.7669,110.6941,110.7507,3461.3304
2016-07-25 14:40:00,136.93,136.93,136.85,136.86,1297.9989183342348,110.7831,110.7831,110.7184,110.7265,1297.9989
2016-07-25 14:45:00,136.82,136.95,136.82,136.9,3884.2617631151975,110.6941,110.7993,110.6941,110.7588,3884.2618
2016-07-25 14:50:00,136.93,136.96,136.88,136.92,5140.075716603569,110.7831,110.8074,110.7427,110.775,5140.0757
2016-07-25 14:55:00,136.91,136.91,136.87,136.9,4542.9962141698215,110.7669,110.7669,110.7346,110.7588,4542.9962
2016-07-25 15:00:00,136.88,136.89,136.85,136.88,3244.9972958355866,110.7427,110.7507,110.7184,110.7427,3244.9973
2016-07-25 15:05:00,136.87,137.0,136.86,136.93,12803.677663601946,110.7346,110.8397,110.7265,110.7831,12803.6777
2016-07-25 15:10:00,136.9,136.91,136.84,136.84,5840.995132504056,110.7588,110.7669,110.7103,110.7103,5840.9951
2016-07-25 15:15:00,136.83,136.87,136.81,136.86,4759.329367225527,110.7022,110.7346,110.686,110.7265,4759.3294
2016-07-25 15:20:00,136.87,136.97,136.84,136.96,8480.259599783667,110.7346,110.8155,110.7103,110.8074,8480.2596
2016-07-25 15:25:00,136.96,137.0,136.91,136.99,11253.650621957817,110.8074,110.8397,110.7669,110.8317,11253.6506
2016-07-25 15:30:00,137.0,137.11,136.99,137.08,11476.473769605193,110.8397,110.9287,110.8317,110.9045,11476.4738
2016-07-25 15:35:00,137.08,137.14,137.08,137.11,9956.733369388858,110.9045,110.953,110.9045,110.9287,9956.7334
2016-07-25 15:40:00,137.12,137.17,137.11,137.11,10945.375878853434,110.9368,110.9773,110.9287,110.9287,10945.3759
2016-07-25 15:45:00,137.12,137.26,137.11,137.22,24042.184964845863,110.9368,111.0501,110.9287,111.0177,24042.185
2016-07-25 15:50:00,137.22,137.23,137.14,137.19,23143.320713899404,111.0177,111.0258,110.953,110.9935,23143.3207
2016-07-25 15:55:00,137.2,137.32,137.17,137.29,35300.16224986479,111.0016,111.0986,110.9773,111.0744,35300.1622
2016-07-26 09:30:00,137.75,137.75,137.01,137.61,26762.57436452136,111.4465,111.4465,110.8478,111.3333,26762.5744
2016-07-26 09:35:00,137.52,138.55,137.52,138.47,55241.75229853975,111.2604,112.0938,111.2604,112.029,55241.7523
2016-07-26 09:40:00,138.46,138.67,138.16,138.35,13481.882098431584,112.021,112.1909,111.7782,111.932,13481.8821
2016-07-26 09:45:00,138.39,138.39,138.12,138.36,68116.81990265008,111.9643,111.9643,111.7459,111.9401,68116.8199
2016-07-26 09:50:00,138.39,138.75,138.37,138.65,39692.80692266089,111.9643,112.2556,111.9481,112.1747,39692.8069
2016-07-26 09:55:00,138.68,139.04,138.68,139.04,12672.796106003245,112.1989,112.4902,112.1989,112.4902,12672.7961
2016-07-26 10:00:00,139.02,139.13,138.92,139.13,12816.657652785289,112.474,112.563,112.3931,112.563,12816.6577
2016-07-26 10:05:00,139.09,139.18,138.94,138.95,25856.138453217955,112.5307,112.6035,112.4093,112.4174,25856.1385
2016-07-26 10:10:00,138.97,138.97,138.66,138.8,14106.003244997297,112.4336,112.4336,112.1828,112.296,14106.0032
2016-07-26 10:15:00,138.77,138.85,138.58,138.58,13076.257436452135,112.2718,112.3365,112.118,112.118,13076.2574
2016-07-26 10:20:00,138.6,138.78,138.54,138.71,14775.554353704703,112.1342,112.2799,112.0857,112.2232,14775.5544
2016-07-26 10:25:00,138.75,138.75,138.42,138.52,21053.542455381288,112.2556,112.2556,111.9886,112.0695,21053.5425
2016-07-26 10:30:00,138.51,138.59,138.47,138.57,12547.322877230936,112.0614,112.1261,112.029,112.11,12547.3229
2016-07-26 10:35:00,138.57,138.61,138.42,138.47,8653.32612222823,112.11,112.1423,111.9886,112.029,8653.3261
2016-07-26 10:40:00,138.46,138.48,138.32,138.37,17198.48566792861,112.021,112.0371,111.9077,111.9481,17198.4857
2016-07-26 10:45:00,138.39,138.44,138.36,138.39,10222.823147647376,111.9643,112.0048,111.9401,111.9643,10222.8231
2016-07-26 10:50:00,138.4,138.53,138.19,138.29,21282.85559762033,111.9724,112.0776,111.8025,111.8834,21282.8556
2016-07-26 10:55:00,138.22,138.22,137.21,138.03,53024.337479718764,111.8268,111.8268,111.0096,111.6731,53024.3375
2016-07-26 11:00:00,138.0,138.36,137.86,138.36,19504.59707950244,111.6488,111.9401,111.5355,111.9401,19504.5971
2016-07-26 11:05:00,138.29,138.37,138.26,138.37,13107.625743645212,111.8834,111.9481,111.8591,111.9481,13107.6257
2016-07-26 11:10:00,138.41,138.53,138.34,138.53,11142.239048134126,111.9805,112.0776,111.9239,112.0776,11142.239
2016-07-26 11:15:00,138.49,138.7,138.49,138.69,5714.440237966468,112.0452,112.2151,112.0452,112.207,5714.4402
2016-07-26 11:20:00,138.7,138.81,138.65,138.79,10221.741481882098,112.2151,112.3041,112.1747,112.2879,10221.7415
2016-07-26 11:25:00,138.75,138.78,138.63,138.66,7249.323958896701,112.2556,112.2799,112.1585,112.1828,7249.324
2016-07-26 11:30:00,138.65,138.65,138.53,138.53,6858.842617631151,112.1747,112.1747,112.0776,112.0776,6858.8426
2016-07-26 11:35:00,138.54,138.71,138.54,138.68,14335.316387236344,112.0857,112.2232,112.0857,112.1989,14335.3164
2016-07-26 11:40:00,138.68,138.81,138.68,138.76,6165.494862087615,112.1989,112.3041,112.1989,112.2637,6165.4949
2016-07-26 11:45:00,138.76,138.77,138.6,138.6,18237.966468361275,112.2637,112.2718,112.1342,112.1342,18237.9665
2016-07-26 11:50:00,138.63,138.8,138.58,138.59,19686.316928069227,112.1585,112.296,112.118,112.1261,19686.3169
2016-07-26 11:55:00,138.59,138.59,138.47,138.58,16388.31800973499,112.1261,112.1261,112.029,112.118,16388.318
2016-07-26 12:00:00,138.59,138.66,138.57,138.57,13932.936722552731,112.1261,112.1828,112.11,112.11,13932.9367
2016-07-26 12:05:00,138.56,138.6,138.55,138.57,8176.3115197404,112.1019,112.1342,112.0938,112.11,8176.3115
2016-07-26 12:10:00,138.59,138.65,138.58,138.62,4218.496484586262,112.1261,112.1747,112.118,112.1504,4218.4965
2016-07-26 12:15:00,138.62,138.75,138.62,138.75,4515.9545700378585,112.1504,112.2556,112.1504,112.2556,4515.9546
2016-07-26 12:20:00,138.75,138.77,138.67,138.67,10886.965927528394,112.2556,112.2718,112.1909,112.1909,10886.9659
2016-07-26 12:25:00,138.68,138.72,138.67,138.71,6598.161168199026,112.1989,112.2313,112.1909,112.2232,6598.1612
2016-07-26 12:30:00,138.7,138.71,138.68,138.68,6757.16603569497,112.2151,112.2232,112.1989,112.1989,6757.166
2016-07-26 12:35:00,138.68,138.7,138.56,138.67,7571.660356949702,112.1989,112.2151,112.1019,112.1909,7571.6604
2016-07-26 12:40:00,138.64,138.64,138.61,138.64,4878.312601406165,112.1666,112.1666,112.1423,112.1666,4878.3126
2016-07-26 12:45:00,138.61,138.74,138.61,138.73,4651.162790697675,112.1423,112.2475,112.1423,112.2394,4651.1628
2016-07-26 12:50:00,138.73,138.79,138.71,138.79,5931.855056787453,112.2394,112.2879,112.2232,112.2879,5931.8551
2016-07-26 12:55:00,138.75,138.85,138.75,138.79,4653.326122228232,112.2556,112.3365,112.2556,112.2879,4653.3261
2016-07-26 13:00:00,138.81,138.85,138.8,138.85,4077.879935100054,112.3041,112.3365,112.296,112.3365,4077.8799
2016-07-26 13:05:00,138.83,138.83,138.72,138.8,5713.358572201189,112.3203,112.3203,112.2313,112.296,5713.3586
2016-07-26 13:10:00,138.79,138.8,138.74,138.8,6084.369929691725,112.2879,112.296,112.2475,112.296,6084.3699
2016-07-26 13:15:00,138.77,138.87,138.77,138.85,3353.16387236344,112.2718,112.3527,112.2718,112.3365,3353.1639
2016-07-26 13:20:00,138.84,138.84,138.53,138.53,6551.649540292049,112.3284,112.3284,112.0776,112.0776,6551.6495
2016-07-26 13:25:00,138.52,138.56,138.5,138.52,2920.497566252028,112.0695,112.1019,112.0533,112.0695,2920.4976
2016-07-26 13:30:00,138.5,138.68,138.5,138.68,4564.629529475392,112.0533,112.1989,112.0533,112.1989,4564.6295
2016-07-26 13:35:00,138.69,138.74,138.65,138.72,4818.820984315847,112.207,112.2475,112.1747,112.2313,4818.821
2016-07-26 13:40:00,138.74,138.77,138.65,138.72,3028.664142779881,112.2475,112.2718,112.1747,112.2313,3028.6641
2016-07-26 13:45:00,138.7,138.72,138.64,138.66,8388.318009734992,112.2151,112.2313,112.1666,112.1828,8388.318
2016-07-26 13:50:00,138.67,138.68,138.55,138.55,5107.625743645213,112.1909,112.1989,112.0938,112.0938,5107.6257
2016-07-26 13:55:00,138.58,138.65,138.58,138.65,3975.1216873985936,112.118,112.1747,112.118,112.1747,3975.1217
2016-07-26 14:00:00,138.65,138.65,138.55,138.59,5624.66197944835,112.1747,112.1747,112.0938,112.1261,5624.662
2016-07-26 14:05:00,138.58,138.58,138.37,138.38,3461.3304488912927,112.118,112.118,111.9481,111.9562,3461.3304
2016-07-26 14:10:00,138.37,138.41,138.31,138.41,4867.49594375338,111.9481,111.9805,111.8996,111.9805,4867.4959
2016-07-26 14:15:00,138.41,138.41,138.34,138.36,3289.3455922120065,111.9805,111.9805,111.9239,111.9401,3289.3456
2016-07-26 14:20:00,138.38,138.47,138.35,138.46,7803.136830719308,111.9562,112.029,111.932,112.021,7803.1368
2016-07-26 14:25:00,138.46,138.58,138.44,138.44,6795.024337479718,112.021,112.118,112.0048,112.0048,6795.0243
2016-07-26 14:30:00,138.45,138.55,138.38,138.43,7030.8274743104375,112.0129,112.0938,111.9562,111.9967,7030.8275
2016-07-26 14:35:00,138.4,138.45,138.4,138.43,4173.066522444565,111.9724,112.0129,111.9724,111.9967,4173.0665
2016-07-26 14:40:00,138.44,138.5,138.42,138.5,6615.467820443483,112.0048,112.0533,111.9886,112.0533,6615.4678
2016-07-26 14:45:00,138.48,138.49,138.43,138.45,4686.857760951866,112.0371,112.0452,111.9967,112.0129,4686.8578
2016-07-26 14:50:00,138.42,138.43,138.34,138.39,6773.391022174148,111.9886,111.9967,111.9239,111.9643,6773.391
2016-07-26 14:55:00,138.37,138.39,138.29,138.29,13493.780421849648,111.9481,111.9643,111.8834,111.8834,13493.7804
2016-07-26 15:00:00,138.3,138.39,138.3,138.34,8547.322877230936,111.8915,111.9643,111.8915,111.9239,8547.3229
2016-07-26 15:05:00,138.36,138.43,138.27,138.43,6243.374797187669,111.9401,111.9967,111.8672,111.9967,6243.3748
2016-07-26 15:10:00,138.42,138.49,138.41,138.48,38382.9096809086,111.9886,112.0452,111.9805,112.0371,38382.9097
2016-07-26 15:15:00,138.49,138.58,138.47,138.53,9389.94050838291,112.0452,112.118,112.029,112.0776,9389.9405
2016-07-26 15:20:00,138.55,138.62,138.55,138.58,11697.133585722013,112.0938,112.1504,112.0938,112.118,11697.1336
2016-07-26 15:25:00,138.58,138.63,138.55,138.58,12034.613304488912,112.118,112.1585,112.0938,112.118,12034.6133
2016-07-26 15:30:00,138.59,138.6,138.49,138.51,9938.345051379123,112.1261,112.1342,112.0452,112.0614,9938.3451
2016-07-26 15:35:00,138.55,138.67,138.53,138.67,8292.049756625203,112.0938,112.1909,112.0776,112.1909,8292.0498
2016-07-26 15:40:00,138.67,138.74,138.65,138.73,15525.148729042725,112.1909,112.2475,112.1747,112.2394,15525.1487
2016-07-26 15:45:00,138.71,138.73,138.6,138.6,18418.60465116279,112.2232,112.2394,112.1342,112.1342,18418.6047
2016-07-26 15:50:00,138.6,138.6,138.51,138.59,17280.692266089776,112.1342,112.1342,112.0614,112.1261,17280.6923
2016-07-26 15:55:00,138.57,138.62,138.53,138.54,30400.216333153054,112.11,112.1504,112.0776,112.0857,30400.2163
2016-07-27 09:30:00,138.63,138.67,138.31,138.41,14800.432666306113,112.1585,112.1909,111.8996,111.9805,14800.4327
2016-07-27 09:35:00,138.4,138.75,138.36,138.74,8605.732828555976,111.9724,112.2556,111.9401,112.2475,8605.7328
2016-07-27 09:40:00,138.75,138.75,138.43,138.62,14161.1681990265,112.2556,112.2556,111.9967,112.1504,14161.1682
2016-07-27 09:45:00,138.65,138.65,138.49,138.55,2974.5808545159543,112.1747,112.1747,112.0452,112.0938,2974.5809
2016-07-27 09:50:00,138.51,138.55,138.33,138.39,5678.7452677122765,112.0614,112.0938,111.9158,111.9643,5678.7453
2016-07-27 09:55:00,138.35,138.43,138.31,138.35,7740.400216333152,111.932,111.9967,111.8996,111.932,7740.4002
2016-07-27 10:00:00,138.33,138.46,138.29,138.36,10695.511087074094,111.9158,112.021,111.8834,111.9401,10695.5111
2016-07-27 10:05:00,138.38,138.42,138.28,138.35,6818.820984315847,111.9562,111.9886,111.8753,111.932,6818.821
2016-07-27 10:10:00,138.35,138.35,138.21,138.21,11198.48566792861,111.932,111.932,111.8187,111.8187,11198.4857
2016-07-27 10:15:00,138.24,138.38,138.23,138.31,10628.447809626825,111.843,111.9562,111.8349,111.8996,10628.4478
2016-07-27 10:20:00,138.36,138.36,138.21,138.29,7194.159004867496,111.9401,111.9401,111.8187,111.8834,7194.159
2016-07-27 10:25:00,138.26,138.28,138.17,138.19,6137.371552190373,111.8591,111.8753,111.7863,111.8025,6137.3716
2016-07-27 10:30:00,138.14,138.14,137.88,137.94,10788.534342888048,111.7621,111.7621,111.5517,111.6003,10788.5343
2016-07-27 10:35:00,137.95,138.05,137.92,138.05,13770.686857760951,111.6083,111.6892,111.5841,111.6892,13770.6869
2016-07-27 10:40:00,138.06,138.06,137.92,137.97,7685.235262303948,111.6973,111.6973,111.5841,111.6245,7685.2353
2016-07-27 10:45:00,137.96,138.03,137.91,137.91,7179.015684153596,111.6164,111.6731,111.576,111.576,7179.0157
2016-07-27 10:50:00,137.93,138.01,137.82,137.82,14979.989183342346,111.5922,111.6569,111.5032,111.5032,14979.9892
2016-07-27 10:55:00,137.83,137.91,137.8,137.87,11861.546782044348,111.5113,111.576,111.487,111.5436,11861.5468
2016-07-27 11:00:00,137.83,138.05,137.82,138.03,9243.915630070309,111.5113,111.6892,111.5032,111.6731,9243.9156
2016-07-27 11:05:00,138.05,138.06,137.96,138.05,7896.160086533261,111.6892,111.6973,111.6164,111.6892,7896.1601
2016-07-27 11:10:00,138.06,138.06,137.93,137.99,14042.184964845865,111.6973,111.6973,111.5922,111.6407,14042.185
2016-07-27 11:15:00,137.96,138.02,137.93,137.94,7039.480800432666,111.6164,111.665,111.5922,111.6003,7039.4808
2016-07-27 11:20:00,137.93,137.94,137.85,137.94,8716.062736614385,111.5922,111.6003,111.5274,111.6003,8716.0627
2016-07-27 11:25:00,137.95,138.06,137.95,137.99,6327.744726879394,111.6083,111.6973,111.6083,111.6407,6327.7447
2016-07-27 11:30:00,137.98,137.99,137.81,137.93,9333.693888588426,111.6326,111.6407,111.4951,111.5922,9333.6939
2016-07-27 11:35:00,137.94,138.02,137.92,137.92,6524.607896160086,111.6003,111.665,111.5841,111.5841,6524.6079
2016-07-27 11:40:00,137.91,137.96,137.9,137.94,4380.746349378042,111.576,111.6164,111.5679,111.6003,4380.7463
2016-07-27 11:45:00,137.92,137.92,137.78,137.79,14018.388318009736,111.5841,111.5841,111.4708,111.4789,14018.3883
2016-07-27 11:50:00,137.8,137.8,137.59,137.62,8599.242833964305,111.487,111.487,111.3171,111.3414,8599.2428
2016-07-27 11:55:00,137.63,137.63,137.57,137.6,5354.245538128718,111.3494,111.3494,111.3009,111.3252,5354.2455
2016-07-27 12:00:00,137.59,137.59,137.47,137.51,15754.461871281774,111.3171,111.3171,111.22,111.2524,15754.4619
2016-07-27 12:05:00,137.49,137.6,137.42,137.6,11938.345051379123,111.2362,111.3252,111.1795,111.3252,11938.3451
2016-07-27 12:10:00,137.58,137.66,137.57,137.66,4343.969713358572,111.309,111.3737,111.3009,111.3737,4343.9697
2016-07-27 12:15:00,137.66,137.78,137.65,137.75,6706.327744726879,111.3737,111.4708,111.3656,111.4465,6706.3277
2016-07-27 12:20:00,137.71,137.73,137.6,137.61,6308.274743104381,111.4142,111.4304,111.3252,111.3333,6308.2747
2016-07-27 12:25:00,137.6,137.61,137.56,137.58,5840.995132504056,111.3252,111.3333,111.2928,111.309,5840.9951
2016-07-27 12:30:00,137.56,137.58,137.54,137.58,6095.18658734451,111.2928,111.309,111.2766,111.309,6095.1866
2016-07-27 12:35:00,137.58,137.94,137.58,137.93,7532.720389399676,111.309,111.6003,111.309,111.5922,7532.7204
2016-07-27 12:40:00,137.94,138.0,137.94,137.97,4374.256354786371,111.6003,111.6488,111.6003,111.6245,4374.2564
2016-07-27 12:45:00,137.97,137.99,137.95,137.98,4928.069226608977,111.6245,111.6407,111.6083,111.6326,4928.0692
2016-07-27 12:50:00,137.99,137.99,137.8,137.8,11119.524067063276,111.6407,111.6407,111.487,111.487,11119.5241
2016-07-27 12:55:00,137.83,137.88,137.81,137.88,6012.979989183342,111.5113,111.5517,111.4951,111.5517,6012.98
2016-07-27 13:00:00,137.87,138.04,137.86,138.04,10816.657652785289,111.5436,111.6812,111.5355,111.6812,10816.6577
2016-07-27 13:05:00,138.02,138.08,137.98,138.07,6008.6533261222285,111.665,111.7135,111.6326,111.7054,6008.6533
2016-07-27 13:10:00,138.06,138.06,137.9,137.98,7247.160627366144,111.6973,111.6973,111.5679,111.6326,7247.1606
2016-07-27 13:15:00,137.97,137.98,137.94,137.96,3879.9351000540833,111.6245,111.6326,111.6003,111.6164,3879.9351
2016-07-27 13:20:00,137.94,137.96,137.93,137.94,4241.211465657112,111.6003,111.6164,111.5922,111.6003,4241.2115
2016-07-27 13:25:00,137.95,137.96,137.86,137.87,10994.050838290968,111.6083,111.6164,111.5355,111.5436,10994.0508
2016-07-27 13:30:00,137.86,137.94,137.82,137.94,8704.164413196322,111.5355,111.6003,111.5032,111.6003,8704.1644
2016-07-27 13:35:00,137.94,138.0,137.94,137.98,7751.216873985938,111.6003,111.6488,111.6003,111.6326,7751.2169
2016-07-27 13:40:00,137.98,138.07,137.98,138.07,8963.764196863169,111.6326,111.7054,111.6326,111.7054,8963.7642
2016-07-27 13:45:00,138.08,138.17,138.07,138.15,7101.135749053542,111.7135,111.7863,111.7054,111.7702,7101.1357
2016-07-27 13:50:00,138.17,138.17,138.01,138.04,13727.42022714981,111.7863,111.7863,111.6569,111.6812,13727.4202
2016-07-27 13:55:00,138.04,138.04,137.84,137.89,10815.57598702001,111.6812,111.6812,111.5193,111.5598,10815.576
2016-07-27 14:00:00,137.87,137.88,137.42,137.7,23331.530557057868,111.5436,111.5517,111.1795,111.4061,23331.5306
2016-07-27 14:05:00,137.72,137.86,137.63,137.7,9631.151974040022,111.4223,111.5355,111.3494,111.4061,9631.152
2016-07-27 14:10:00,137.64,137.79,137.54,137.56,21077.33910221741,111.3575,111.4789,111.2766,111.2928,21077.3391
2016-07-27 14:15:00,137.59,138.04,137.55,137.95,14468.361276365602,111.3171,111.6812,111.2847,111.6083,14468.3613
2016-07-27 14:20:00,137.96,138.09,137.94,138.06,6710.6544077879935,111.6164,111.7216,111.6003,111.6973,6710.6544
2016-07-27 14:25:00,138.08,138.08,137.83,137.83,13564.088696592751,111.7135,111.7135,111.5113,111.5113,13564.0887
2016-07-27 14:30:00,137.82,137.9,137.77,137.86,12015.1433207139,111.5032,111.5679,111.4627,111.5355,12015.1433
2016-07-27 14:35:00,137.88,137.96,137.79,137.89,16473.769605191996,111.5517,111.6164,111.4789,111.5598,16473.7696
2016-07-27 14:40:00,137.89,137.98,137.84,137.94,9151.974040021632,111.5598,111.6326,111.5193,111.6003,9151.974
2016-07-27 14:45:00,137.94,138.01,137.93,137.98,9105.462412114655,111.6003,111.6569,111.5922,111.6326,9105.4624
2016-07-27 14:50:00,137.95,137.99,137.88,137.91,10062.736614386156,111.6083,111.6407,111.5517,111.576,10062.7366
2016-07-27 14:55:00,137.93,137.99,137.89,137.94,15301.24391563007,111.5922,111.6407,111.5598,111.6003,15301.2439
2016-07-27 15:00:00,137.96,138.0,137.94,137.97,24637.101135749053,111.6164,111.6488,111.6003,111.6245,24637.1011
2016-07-27 15:05:00,137.97,138.02,137.93,137.95,23693.888588426176,111.6245,111.665,111.5922,111.6083,23693.8886
2016-07-27 15:10:00,137.95,137.99,137.94,137.95,18765.8193618172,111.6083,111.6407,111.6003,111.6083,18765.8194
2016-07-27 15:15:00,137.95,138.16,137.95,138.09,17478.637101135748,111.6083,111.7782,111.6083,111.7216,17478.6371
2016-07-27 15:20:00,138.08,138.09,137.92,137.92,18424.012979989184,111.7135,111.7216,111.5841,111.5841,18424.013
2016-07-27 15:25:00,137.93,137.94,137.77,137.85,19318.550567874525,111.5922,111.6003,111.4627,111.5274,19318.5506
2016-07-27 15:30:00,137.83,137.95,137.76,137.95,34968.09085992428,111.5113,111.6083,111.4546,111.6083,34968.0909
2016-07-27 15:35:00,137.93,138.05,137.93,138.03,22004.326663061114,111.5922,111.6892,111.5922,111.6731,22004.3267
2016-07-27 15:40:00,138.03,138.06,137.94,138.0,26885.88426176312,111.6731,111.6973,111.6003,111.6488,26885.8843
2016-07-27 15:45:00,137.98,137.98,137.55,137.57,42477.01460248783,111.6326,111.6326,111.2847,111.3009,42477.0146
2016-07-27 15:50:00,137.57,137.71,137.57,137.69,56038.93996755002,111.3009,111.4142,111.3009,111.398,56038.94
2016-07-27 15:55:00,137.69,137.78,137.58,137.76,86430.50297458086,111.398,111.4708,111.309,111.4546,86430.503
2016-07-28 09:30:00,140.05,141.16,138.43,138.64,90765.8193618172,113.3073,114.2054,111.9967,112.1666,90765.8194
2016-07-28 09:35:00,138.58,140.15,137.86,137.99,19068.685776095183,112.118,113.3882,111.5355,111.6407,19068.6858
2016-07-28 09:40:00,137.96,138.9,137.68,138.48,31114.115738236884,111.6164,112.3769,111.3899,112.0371,31114.1157
2016-07-28 09:45:00,138.67,138.92,137.96,138.15,21119.52406706328,112.1909,112.3931,111.6164,111.7702,21119.5241
2016-07-28 09:50:00,138.19,139.35,138.13,139.32,23318.550567874525,111.8025,112.741,111.754,112.7167,23318.5506
2016-07-28 09:55:00,139.49,140.0,139.49,139.92,8146.024878312601,112.8543,113.2669,112.8543,113.2022,8146.0249
2016-07-28 10:00:00,139.95,140.23,139.81,139.81,26042.184964845863,113.2264,113.453,113.1132,113.1132,26042.185
2016-07-28 10:05:00,139.65,139.65,139.12,139.26,19275.283937263383,112.9837,112.9837,112.5549,112.6682,19275.2839
2016-07-28 10:10:00,139.22,139.29,138.68,138.68,12721.47106544078,112.6358,112.6925,112.1989,112.1989,12721.4711
2016-07-28 10:15:00,138.63,138.76,138.54,138.68,17211.465657111952,112.1585,112.2637,112.0857,112.1989,17211.4657
2016-07-28 10:20:00,138.67,138.76,138.52,138.73,12332.071389940507,112.1909,112.2637,112.0695,112.2394,12332.0714
2016-07-28 10:25:00,138.77,139.39,138.75,139.24,15088.1557598702,112.2718,112.7734,112.2556,112.652,15088.1558
2016-07-28 10:30:00,139.3,139.4,138.95,139.4,10547.322877230936,112.7006,112.7815,112.4174,112.7815,10547.3229
2016-07-28 10:35:00,139.44,139.55,139.24,139.35,12033.531638723634,112.8138,112.9028,112.652,112.741,12033.5316
2016-07-28 10:40:00,139.36,139.36,138.86,138.95,22778.79935100054,112.7491,112.7491,112.3446,112.4174,22778.7994
2016-07-28 10:45:00,138.93,139.18,138.92,139.0,8601.406165494862,112.4012,112.6035,112.3931,112.4578,8601.4062
2016-07-28 10:50:00,138.95,139.0,138.74,138.83,39167.11736073553,112.4174,112.4578,112.2475,112.3203,39167.1174
2016-07-28 10:55:00,138.7,138.91,138.66,138.72,58046.51162790698,112.2151,112.385,112.1828,112.2313,58046.5116
2016-07-28 11:00:00,138.67,138.74,138.48,138.57,18062.736614386155,112.1909,112.2475,112.0371,112.11,18062.7366
2016-07-28 11:05:00,138.54,138.71,138.43,138.43,18769.064359113032,112.0857,112.2232,111.9967,111.9967,18769.0644
2016-07-28 11:10:00,138.42,138.52,138.37,138.4,19532.72038939968,111.9886,112.0695,111.9481,111.9724,19532.7204
2016-07-28 11:15:00,138.38,138.56,138.37,138.43,12318.009734991889,111.9562,112.1019,111.9481,111.9967,12318.0097
2016-07-28 11:20:00,138.41,138.51,138.17,138.22,10996.214169821526,111.9805,112.0614,111.7863,111.8268,10996.2142
2016-07-28 11:25:00,138.22,138.37,138.2,138.32,9692.806922660897,111.8268,111.9481,111.8106,111.9077,9692.8069
2016-07-28 11:30:00,138.3,138.3,137.86,137.92,9870.200108166577,111.8915,111.8915,111.5355,111.5841,9870.2001
2016-07-28 11:35:00,137.94,137.94,137.61,137.62,13049.215792320172,111.6003,111.6003,111.3333,111.3414,13049.2158
2016-07-28 11:40:00,137.61,137.86,137.58,137.81,17716.603569497023,111.3333,111.5355,111.309,111.4951,17716.6036
2016-07-28 11:45:00,137.75,137.75,137.63,137.69,5497.025419145484,111.4465,111.4465,111.3494,111.398,5497.0254
2016-07-28 11:50:00,137.73,137.75,137.63,137.68,6096.268253109789,111.4304,111.4465,111.3494,111.3899,6096.2683
2016-07-28 11:55:00,137.7,137.74,137.27,137.3,18550.56787452677,111.4061,111.4384,111.0582,111.0825,18550.5679
2016-07-28 12:00:00,137.45,137.58,137.38,137.58,6524.607896160086,111.2038,111.309,111.1472,111.309,6524.6079
2016-07-28 12:05:00,137.58,138.2,137.57,138.2,10320.173066522444,111.309,111.8106,111.3009,111.8106,10320.1731
2016-07-28 12:10:00,138.31,138.5,138.31,138.34,6779.881016765819,111.8996,112.0533,111.8996,111.9239,6779.881
2016-07-28 12:15:00,138.41,138.43,138.24,138.24,7084.9107625743645,111.9805,111.9967,111.843,111.843,7084.9108
2016-07-28 12:20:00,138.24,138.28,137.94,137.94,8873.985938345051,111.843,111.8753,111.6003,111.6003,8873.9859
2016-07-28 12:25:00,137.98,137.98,137.71,137.93,9093.564088696592,111.6326,111.6326,111.4142,111.5922,9093.5641
2016-07-28 12:30:00,137.94,137.95,137.88,137.88,3645.2136289886425,111.6003,111.6083,111.5517,111.5517,3645.2136
2016-07-28 12:35:00,137.88,137.89,137.66,137.66,4759.329367225527,111.5517,111.5598,111.3737,111.3737,4759.3294
2016-07-28 12:40:00,137.66,137.82,137.66,137.75,7302.325581395348,111.3737,111.5032,111.3737,111.4465,7302.3256
2016-07-28 12:45:00,137.76,137.88,137.76,137.76,6858.842617631151,111.4546,111.5517,111.4546,111.4546,6858.8426
2016-07-28 12:50:00,137.78,137.81,137.71,137.73,2704.164413196322,111.4708,111.4951,111.4142,111.4304,2704.1644
2016-07-28 12:55:00,137.73,137.81,137.67,137.67,9844.240129799891,111.4304,111.4951,111.3818,111.3818,9844.2401
2016-07-28 13:00:00,137.68,138.04,137.66,138.04,9163.872363439696,111.3899,111.6812,111.3737,111.6812,9163.8724
2016-07-28 13:05:00,138.04,138.14,137.99,137.99,6652.244456462953,111.6812,111.7621,111.6407,111.6407,6652.2445
2016-07-28 13:10:00,137.97,138.11,137.94,137.94,7201.730665224445,111.6245,111.7378,111.6003,111.6003,7201.7307
2016-07-28 13:15:00,137.94,137.99,137.94,137.95,8555.976203353164,111.6003,111.6407,111.6003,111.6083,8555.9762
2016-07-28 13:20:00,137.94,137.94,137.74,137.74,4901.027582477014,111.6003,111.6003,111.4384,111.4384,4901.0276
2016-07-28 13:25:00,137.7,138.04,137.7,138.04,12352.6230394808,111.4061,111.6812,111.4061,111.6812,12352.623
2016-07-28 13:30:00,138.02,138.03,137.82,137.9,5793.401838831801,111.665,111.6731,111.5032,111.5679,5793.4018
2016-07-28 13:35:00,137.92,137.95,137.81,137.82,9665.765278528934,111.5841,111.6083,111.4951,111.5032,9665.7653
2016-07-28 13:40:00,137.82,137.95,137.67,137.68,9971.876690102756,111.5032,111.6083,111.3818,111.3899,9971.8767
2016-07-28 13:45:00,137.68,137.76,137.63,137.7,7130.340724716062,111.3899,111.4546,111.3494,111.4061,7130.3407
2016-07-28 13:50:00,137.75,138.19,137.75,137.9,12797.187669010276,111.4465,111.8025,111.4465,111.5679,12797.1877
2016-07-28 13:55:00,137.92,138.31,137.92,138.31,8984.31584640346,111.5841,111.8996,111.5841,111.8996,8984.3158
2016-07-28 14:00:00,138.29,138.29,137.78,137.93,16985.39751216874,111.8834,111.8834,111.4708,111.5922,16985.3975
2016-07-28 14:05:00,137.92,138.18,137.89,138.12,16144.943212547323,111.5841,111.7944,111.5598,111.7459,16144.9432
2016-07-28 14:10:00,138.22,138.22,137.88,137.93,16722.55273120606,111.8268,111.8268,111.5517,111.5922,16722.5527
2016-07-28 14:15:00,137.9,138.08,137.88,138.06,8108.166576527853,111.5679,111.7135,111.5517,111.6973,8108.1666
2016-07-28 14:20:00,138.03,138.24,137.96,138.24,17955.65170362358,111.6731,111.843,111.6164,111.843,17955.6517
2016-07-28 14:25:00,138.2,138.28,138.19,138.22,11701.460248783123,111.8106,111.8753,111.8025,111.8268,11701.4602
2016-07-28 14:30:00,138.21,138.32,138.21,138.3,14431.584640346133,111.8187,111.9077,111.8187,111.8915,14431.5846
2016-07-28 14:35:00,138.3,138.35,138.2,138.27,10109.248242293132,111.8915,111.932,111.8106,111.8672,10109.2482
2016-07-28 14:40:00,138.2,138.24,138.13,138.23,19840.995132504057,111.8106,111.843,111.754,111.8349,19840.9951
2016-07-28 14:45:00,138.24,138.28,137.97,138.07,21843.15846403461,111.843,111.8753,111.6245,111.7054,21843.1585
2016-07-28 14:50:00,138.14,138.22,138.08,138.08,15021.092482422931,111.7621,111.8268,111.7135,111.7135,15021.0925
2016-07-28 14:55:00,138.08,138.16,138.06,138.13,13065.440778799351,111.7135,111.7782,111.6973,111.754,13065.4408
2016-07-28 15:00:00,138.13,138.16,137.88,138.07,29244.997295835587,111.754,111.7782,111.5517,111.7054,29244.9973
2016-07-28 15:05:00,138.03,138.18,137.9,138.03,20257.436452136288,111.6731,111.7944,111.5679,111.6731,20257.4365
2016-07-28 15:10:00,138.03,138.14,137.95,138.04,15223.363980530015,111.6731,111.7621,111.6083,111.6812,15223.364
2016-07-28 15:15:00,138.0,138.06,137.86,137.87,11216.873985938344,111.6488,111.6973,111.5355,111.5436,11216.874
2016-07-28 15:20:00,137.86,138.1,137.78,138.1,19693.888588426176,111.5355,111.7297,111.4708,111.7297,19693.8886
2016-07-28 15:25:00,138.08,138.08,137.89,137.91,12735.5327203894,111.7135,111.7135,111.5598,111.576,12735.5327
2016-07-28 15:30:00,137.92,138.13,137.74,137.75,22605.73282855597,111.5841,111.754,111.4384,111.4465,22605.7328
2016-07-28 15:35:00,137.75,138.0,137.75,137.99,19381.28718226068,111.4465,111.6488,111.4465,111.6407,19381.2872
2016-07-28 15:40:00,137.96,138.14,137.9,138.09,28618.71281773932,111.6164,111.7621,111.5679,111.7216,28618.7128
2016-07-28 15:45:00,138.07,138.22,138.01,138.01,51360.73553272039,111.7054,111.8268,111.6569,111.6569,51360.7355
2016-07-28 15:50:00,138.06,138.06,137.79,137.8,67068.68577609518,111.6973,111.6973,111.4789,111.487,67068.6858
2016-07-28 15:55:00,137.8,137.94,137.64,137.78,108751.75770686858,111.487,111.6003,111.3575,111.4708,108751.7577
2016-07-29 09:30:00,137.57,139.37,137.46,138.33,14757.16603569497,111.3009,112.7572,111.2119,111.9158,14757.166
2016-07-29 09:35:00,138.36,138.36,137.65,137.71,8750.6760411033,111.9401,111.9401,111.3656,111.4142,8750.676
2016-07-29 09:40:00,137.91,138.21,137.87,138.06,10708.491076257436,111.576,111.8187,111.5436,111.6973,10708.4911
2016-07-29 09:45:00,138.06,138.15,137.67,137.88,17182.260681449432,111.6973,111.7702,111.3818,111.5517,17182.2607
2016-07-29 09:50:00,137.85,137.85,137.57,137.62,13628.988642509465,111.5274,111.5274,111.3009,111.3414,13628.9886
2016-07-29 09:55:00,137.59,137.77,137.51,137.75,7970.79502433748,111.3171,111.4627,111.2524,111.4465,7970.795
2016-07-29 10:00:00,137.74,137.75,137.08,137.11,19467.820443482964,111.4384,111.4465,110.9045,110.9287,19467.8204
2016-07-29 10:05:00,137.1,137.45,137.1,137.42,6028.123309897242,110.9206,111.2038,110.9206,111.1795,6028.1233
2016-07-29 10:10:00,137.45,137.93,137.37,137.93,19089.23742563548,111.2038,111.5922,111.1391,111.5922,19089.2374
2016-07-29 10:15:00,137.96,137.97,137.62,137.62,17325.040562466198,111.6164,111.6245,111.3414,111.3414,17325.0406
2016-07-29 10:20:00,137.63,137.7,137.56,137.7,18497.56625202812,111.3494,111.4061,111.2928,111.4061,18497.5663
2016-07-29 10:25:00,137.71,137.83,137.61,137.81,16640.346133044888,111.4142,111.5113,111.3333,111.4951,16640.3461
2016-07-29 10:30:00,137.83,137.94,137.75,137.92,39868.03677663602,111.5113,111.6003,111.4465,111.5841,39868.0368
2016-07-29 10:35:00,137.86,138.17,137.86,138.17,34956.19253650622,111.5355,111.7863,111.5355,111.7863,34956.1925
2016-07-29 10:40:00,138.19,138.25,138.09,138.18,31622.4986479178,111.8025,111.8511,111.7216,111.7944,31622.4986
2016-07-29 10:45:00,138.14,138.32,138.14,138.31,12918.334234721471,111.7621,111.9077,111.7621,111.8996,12918.3342
2016-07-29 10:50:00,138.37,138.52,138.27,138.28,9969.7133585722,111.9481,112.0695,111.8672,111.8753,9969.7134
2016-07-29 10:55:00,138.29,138.32,138.01,138.01,7691.725256895619,111.8834,111.9077,111.6569,111.6569,7691.7253
2016-07-29 11:00:00,138.03,138.21,138.03,138.13,7463.49378042185,111.6731,111.8187,111.6731,111.754,7463.4938
2016-07-29 11:05:00,138.15,138.27,138.14,138.16,9951.325040562466,111.7702,111.8672,111.7621,111.7782,9951.325
2016-07-29 11:10:00,138.16,138.34,138.16,138.29,17949.16170903191,111.7782,111.9239,111.7782,111.8834,17949.1617
2016-07-29 11:15:00,138.33,138.43,138.28,138.31,9789.075175770686,111.9158,111.9967,111.8753,111.8996,9789.0752
2016-07-29 11:20:00,138.31,138.5,138.25,138.48,10221.741481882098,111.8996,112.0533,111.8511,112.0371,10221.7415
2016-07-29 11:25:00,138.47,138.47,138.29,138.31,10011.898323418063,112.029,112.029,111.8834,111.8996,10011.8983
2016-07-29 11:30:00,138.24,138.24,138.03,138.06,5754.461871281774,111.843,111.843,111.6731,111.6973,5754.4619
2016-07-29 11:35:00,138.03,138.36,138.03,138.31,24634.93780421849,111.6731,111.9401,111.6731,111.8996,24634.9378
2016-07-29 11:40:00,138.25,138.37,138.2,138.22,19439.69713358572,111.8511,111.9481,111.8106,111.8268,19439.6971
2016-07-29 11:45:00,138.26,138.28,138.05,138.05,10810.167658193615,111.8591,111.8753,111.6892,111.6892,10810.1677
2016-07-29 11:50:00,138.01,138.07,137.87,137.96,16184.964845862629,111.6569,111.7054,111.5436,111.6164,16184.9648
2016-07-29 11:55:00,137.99,138.07,137.97,138.07,4434.8296376419685,111.6407,111.7054,111.6245,111.7054,4434.8296
2016-07-29 12:00:00,138.08,138.14,137.94,138.11,5679.826933477555,111.7135,111.7621,111.6003,111.7378,5679.8269
2016-07-29 12:05:00,138.15,138.15,138.04,138.05,3677.6636019469984,111.7702,111.7702,111.6812,111.6892,3677.6636
2016-07-29 12:10:00,138.03,138.07,137.91,137.91,8983.234180638183,111.6731,111.7054,111.576,111.576,8983.2342
2016-07-29 12:15:00,137.9,137.94,137.77,137.77,6327.744726879394,111.5679,111.6003,111.4627,111.4627,6327.7447
2016-07-29 12:20:00,137.77,137.9,137.77,137.83,5686.316928069226,111.4627,111.5679,111.4627,111.5113,5686.3169
2016-07-29 12:25:00,137.81,137.82,137.74,137.78,6925.90589507842,111.4951,111.5032,111.4384,111.4708,6925.9059
2016-07-29 12:30:00,137.77,137.82,137.75,137.75,4110.32990805841,111.4627,111.5032,111.4465,111.4465,4110.3299
2016-07-29 12:35:00,137.75,137.96,137.75,137.96,8004.326663061114,111.4465,111.6164,111.4465,111.6164,8004.3267
2016-07-29 12:40:00,137.95,137.97,137.84,137.86,11574.90535424554,111.6083,111.6245,111.5193,111.5355,11574.9054
2016-07-29 12:45:00,137.88,137.9,137.81,137.84,7308.81557598702,111.5517,111.5679,111.4951,111.5193,7308.8156
2016-07-29 12:50:00,137.85,137.88,137.8,137.84,9305.570578691184,111.5274,111.5517,111.487,111.5193,9305.5706
2016-07-29 12:55:00,137.85,137.96,137.84,137.91,12763.656030286642,111.5274,111.6164,111.5193,111.576,12763.656
2016-07-29 13:00:00,137.9,137.93,137.83,137.83,8653.32612222823,111.5679,111.5922,111.5113,111.5113,8653.3261
2016-07-29 13:05:00,137.81,137.82,137.78,137.81,6760.411032990805,111.4951,111.5032,111.4708,111.4951,6760.411
2016-07-29 13:10:00,137.82,137.86,137.81,137.86,9734.99188750676,111.5032,111.5355,111.4951,111.5355,9734.9919
2016-07-29 13:15:00,137.87,137.87,137.81,137.82,7431.043807463494,111.5436,111.5436,111.4951,111.5032,7431.0438
2016-07-29 13:20:00,137.82,137.94,137.82,137.9,5913.466738777717,111.5032,111.6003,111.5032,111.5679,5913.4667
2016-07-29 13:25:00,137.93,137.94,137.89,137.91,7755.543537047052,111.5922,111.6003,111.5598,111.576,7755.5435
2016-07-29 13:30:00,137.91,137.93,137.85,137.93,7787.993510005408,111.576,111.5922,111.5274,111.5922,7787.9935
2016-07-29 13:35:00,137.94,137.95,137.85,137.88,7255.813953488372,111.6003,111.6083,111.5274,111.5517,7255.814
2016-07-29 13:40:00,137.88,137.94,137.87,137.91,10679.286100594916,111.5517,111.6003,111.5436,111.576,10679.2861
2016-07-29 13:45:00,137.91,138.06,137.91,138.05,3225.527312060573,111.576,111.6973,111.576,111.6892,3225.5273
2016-07-29 13:50:00,138.04,138.14,138.04,138.13,6385.073012439156,111.6812,111.7621,111.6812,111.754,6385.073
2016-07-29 13:55:00,138.09,138.1,138.08,138.08,4488.912925905895,111.7216,111.7297,111.7135,111.7135,4488.9129
2016-07-29 14:00:00,138.08,138.08,137.95,137.98,8873.985938345051,111.7135,111.7135,111.6083,111.6326,8873.9859
2016-07-29 14:05:00,137.98,138.06,137.98,138.02,6706.327744726879,111.6326,111.6973,111.6326,111.665,6706.3277
2016-07-29 14:10:00,138.02,138.09,138.02,138.07,6920.497566252028,111.665,111.7216,111.665,111.7054,6920.4976
2016-07-29 14:15:00,138.08,138.14,138.08,138.11,4695.511087074094,111.7135,111.7621,111.7135,111.7378,4695.5111
2016-07-29 14:20:00,138.14,138.31,138.13,138.31,10588.42617631152,111.7621,111.8996,111.754,111.8996,10588.4262
2016-07-29 14:25:00,138.33,138.39,138.27,138.38,12552.731206057328,111.9158,111.9643,111.8672,111.9562,12552.7312
2016-07-29 14:30:00,138.36,138.36,138.19,138.21,13224.445646295297,111.9401,111.9401,111.8025,111.8187,13224.4456
2016-07-29 14:35:00,138.19,138.19,137.89,137.89,6273.661438615468,111.8025,111.8025,111.5598,111.5598,6273.6614
2016-07-29 14:40:00,137.9,137.95,137.9,137.94,4867.49594375338,111.5679,111.6083,111.5679,111.6003,4867.4959
2016-07-29 14:45:00,137.94,138.05,137.94,138.04,9974.040021633316,111.6003,111.6892,111.6003,111.6812,9974.04
2016-07-29 14:50:00,138.02,138.08,137.91,138.06,7896.160086533261,111.665,111.7135,111.576,111.6973,7896.1601
2016-07-29 14:55:00,138.04,138.04,137.86,137.96,8766.901027582477,111.6812,111.6812,111.5355,111.6164,8766.901
2016-07-29 15:00:00,138.01,138.01,137.79,137.83,10518.117901568416,111.6569,111.6569,111.4789,111.5113,10518.1179
2016-07-29 15:05:00,137.83,137.83,137.62,137.77,9330.44889129259,111.5113,111.5113,111.3414,111.4627,9330.4489
2016-07-29 15:10:00,137.72,137.9,137.72,137.8,11351.000540832882,111.4223,111.5679,111.4223,111.487,11351.0005
2016-07-29 15:15:00,137.82,137.89,137.77,137.83,16329.90805840995,111.5032,111.5598,111.4627,111.5113,16329.9081
2016-07-29 15:20:00,137.86,137.94,137.84,137.88,11041.644131963223,111.5355,111.6003,111.5193,111.5517,11041.6441
2016-07-29 15:25:00,137.86,137.99,137.86,137.9,13846.403461330448,111.5355,111.6407,111.5355,111.5679,13846.4035
2016-07-29 15:30:00,137.91,137.98,137.87,137.98,18355.86803677664,111.576,111.6326,111.5436,111.6326,18355.868
2016-07-29 15:35:00,138.01,138.05,137.94,138.01,17547.863710113576,111.6569,111.6892,111.6003,111.6569,17547.8637
2016-07-29 15:40:00,138.01,138.13,137.95,138.13,12421.849648458629,111.6569,111.754,111.6083,111.754,12421.8496
2016-07-29 15:45:00,138.16,138.21,138.16,138.19,40416.44131963224,111.7782,111.8187,111.7782,111.8025,40416.4413
2016-07-29 15:50:00,138.19,138.19,138.08,138.11,27069.767441860466,111.8025,111.8025,111.7135,111.7378,27069.7674
2016-07-29 15:55:00,138.15,138.34,138.12,138.12,135882.09843158463,111.7702,111.9239,111.7459,111.7459,135882.0984
2016-08-01 09:30:00,136.59,137.63,136.55,136.64,44273.66143861547,110.508,111.3494,110.4757,110.5485,44273.6614
2016-08-01 09:35:00,136.84,137.08,136.23,136.26,19440.778799351,110.7103,110.9045,110.2168,110.241,19440.7788
2016-08-01 09:40:00,136.08,136.47,136.01,136.43,9680.908599242834,110.0954,110.4109,110.0388,110.3786,9680.9086
2016-08-01 09:45:00,136.51,136.6,136.46,136.47,4434.8296376419685,110.4433,110.5161,110.4029,110.4109,4434.8296
2016-08-01 09:50:00,136.48,136.73,136.48,136.72,3968.631692806922,110.419,110.6213,110.419,110.6132,3968.6317
2016-08-01 09:55:00,136.71,136.74,136.55,136.6,2163.3315305570577,110.6051,110.6294,110.4757,110.5161,2163.3315
2016-08-01 10:00:00,136.6,136.82,136.47,136.79,9539.210383991349,110.5161,110.6941,110.4109,110.6698,9539.2104
2016-08-01 10:05:00,136.72,136.98,136.72,136.95,2502.974580854516,110.6132,110.8236,110.6132,110.7993,2502.9746
2016-08-01 10:10:00,137.0,137.21,136.9,136.9,6306.111411573824,110.8397,111.0096,110.7588,110.7588,6306.1114
2016-08-01 10:15:00,136.91,137.18,136.89,137.05,4921.579232017307,110.7669,110.9854,110.7507,110.8802,4921.5792
2016-08-01 10:20:00,137.03,137.03,136.86,136.93,4989.724175229854,110.864,110.864,110.7265,110.7831,4989.7242
2016-08-01 10:25:00,136.96,137.15,136.93,137.09,4371.011357490535,110.8074,110.9611,110.7831,110.9126,4371.0114
2016-08-01 10:30:00,137.08,137.16,136.96,137.08,6511.627906976744,110.9045,110.9692,110.8074,110.9045,6511.6279
2016-08-01 10:35:00,137.07,137.12,136.92,136.92,3754.4618712817737,110.8964,110.9368,110.775,110.775,3754.4619
2016-08-01 10:40:00,136.9,137.01,136.89,136.97,3719.8485667928608,110.7588,110.8478,110.7507,110.8155,3719.8486
2016-08-01 10:45:00,136.99,137.05,136.94,137.05,2487.8312601406165,110.8317,110.8802,110.7912,110.8802,2487.8313
2016-08-01 10:50:00,137.12,137.4,137.12,137.36,11406.165494862087,110.9368,111.1634,110.9368,111.131,11406.1655
2016-08-01 10:55:00,137.41,137.56,137.37,137.53,4327.744726879394,111.1715,111.2928,111.1391,111.2685,4327.7447
2016-08-01 11:00:00,137.5,137.52,137.42,137.47,16814.494321254733,111.2443,111.2604,111.1795,111.22,16814.4943
2016-08-01 11:05:00,137.48,137.72,137.48,137.71,7648.458626284478,111.2281,111.4223,111.2281,111.4142,7648.4586
2016-08-01 11:10:00,137.75,138.03,137.75,138.0,20906.435911303408,111.4465,111.6731,111.4465,111.6488,20906.4359
2016-08-01 11:15:00,137.99,138.06,137.97,138.01,10883.720930232555,111.6407,111.6973,111.6245,111.6569,10883.7209
2016-08-01 11:20:00,138.0,138.01,137.92,137.99,19469.98377501352,111.6488,111.6569,111.5841,111.6407,19469.9838
2016-08-01 11:25:00,137.94,138.02,137.88,137.88,8800.432666306111,111.6003,111.665,111.5517,111.5517,8800.4327
2016-08-01 11:30:00,137.82,137.85,137.66,137.66,5625.743645213629,111.5032,111.5274,111.3737,111.3737,5625.7436
2016-08-01 11:35:00,137.67,137.72,137.6,137.62,4434.8296376419685,111.3818,111.4223,111.3252,111.3414,4434.8296
2016-08-01 11:40:00,137.59,137.65,137.57,137.65,5975.121687398594,111.3171,111.3656,111.3009,111.3656,5975.1217
2016-08-01 11:45:00,137.67,137.69,137.62,137.67,5199.567333693888,111.3818,111.398,111.3414,111.3818,5199.5673
2016-08-01 11:50:00,137.64,137.64,137.45,137.49,6694.429421308815,111.3575,111.3575,111.2038,111.2362,6694.4294
2016-08-01 11:55:00,137.47,137.56,137.46,137.5,5431.043807463494,111.22,111.2928,111.2119,111.2443,5431.0438
2016-08-01 12:00:00,137.45,137.51,137.43,137.49,2642.509464575446,111.2038,111.2524,111.1876,111.2362,2642.5095
2016-08-01 12:05:00,137.48,137.48,137.29,137.33,14602.48783126014,111.2281,111.2281,111.0744,111.1067,14602.4878
2016-08-01 12:10:00,137.29,137.32,137.21,137.21,6816.657652785289,111.0744,111.0986,111.0096,111.0096,6816.6577
2016-08-01 12:15:00,137.21,137.39,137.15,137.39,3881.016765819362,111.0096,111.1553,110.9611,111.1553,3881.0168
2016-08-01 12:20:00,137.37,137.37,137.18,137.18,8173.066522444565,111.1391,111.1391,110.9854,110.9854,8173.0665
2016-08-01 12:25:00,137.18,137.18,137.01,137.12,6965.927528393726,110.9854,110.9854,110.8478,110.9368,6965.9275
2016-08-01 12:30:00,137.1,137.18,137.09,137.13,7355.327203893997,110.9206,110.9854,110.9126,110.9449,7355.3272
2016-08-01 12:35:00,137.14,137.15,137.07,137.08,28143.86154678204,110.953,110.9611,110.8964,110.9045,28143.8615
2016-08-01 12:40:00,137.08,137.18,137.08,137.15,11465.657111952409,110.9045,110.9854,110.9045,110.9611,11465.6571
2016-08-01 12:45:00,137.16,137.35,137.15,137.35,5660.356949702542,110.9692,111.1229,110.9611,111.1229,5660.3569
2016-08-01 12:50:00,137.37,137.52,137.35,137.51,4759.329367225527,111.1391,111.2604,111.1229,111.2524,4759.3294
2016-08-01 12:55:00,137.52,137.57,137.47,137.52,6878.312601406165,111.2604,111.3009,111.22,111.2604,6878.3126
2016-08-01 13:00:00,137.52,137.57,137.42,137.42,20926.9875608437,111.2604,111.3009,111.1795,111.1795,20926.9876
2016-08-01 13:05:00,137.42,137.63,137.42,137.63,5339.102217414818,111.1795,111.3494,111.1795,111.3494,5339.1022
2016-08-01 13:10:00,137.61,137.79,137.6,137.79,2920.497566252028,111.3333,111.4789,111.3252,111.4789,2920.4976
2016-08-01 13:15:00,137.75,137.8,137.73,137.76,9888.588426176311,111.4465,111.487,111.4304,111.4546,9888.5884
2016-08-01 13:20:00,137.75,137.87,137.7,137.82,42076.79826933477,111.4465,111.5436,111.4061,111.5032,42076.7983
2016-08-01 13:25:00,137.8,137.84,137.71,137.82,21957.815035154137,111.487,111.5193,111.4142,111.5032,21957.815
2016-08-01 13:30:00,137.81,137.85,137.75,137.77,9085.992428339645,111.4951,111.5274,111.4465,111.4627,9085.9924
2016-08-01 13:35:00,137.79,137.9,137.79,137.87,3646.295294753921,111.4789,111.5679,111.4789,111.5436,3646.2953
2016-08-01 13:40:00,137.87,137.9,137.78,137.88,6030.286641427799,111.5436,111.5679,111.4708,111.5517,6030.2866
2016-08-01 13:45:00,137.9,137.92,137.76,137.77,5515.413737155219,111.5679,111.5841,111.4546,111.4627,5515.4137
2016-08-01 13:50:00,137.77,137.97,137.76,137.97,7081.665765278529,111.4627,111.6245,111.4546,111.6245,7081.6658
2016-08-01 13:55:00,137.96,138.08,137.95,138.08,16098.431584640346,111.6164,111.7135,111.6083,111.7135,16098.4316
2016-08-01 14:00:00,138.03,138.07,137.92,137.93,9227.69064359113,111.6731,111.7054,111.5841,111.5922,9227.6906
2016-08-01 14:05:00,137.97,138.01,137.85,137.85,7787.993510005408,111.6245,111.6569,111.5274,111.5274,7787.9935
2016-08-01 14:10:00,137.85,137.85,137.71,137.74,6835.045970795024,111.5274,111.5274,111.4142,111.4384,6835.046
2016-08-01 14:15:00,137.73,137.81,137.7,137.81,3970.79502433748,111.4304,111.4951,111.4061,111.4951,3970.795
2016-08-01 14:20:00,137.82,137.89,137.8,137.87,5905.895078420768,111.5032,111.5598,111.487,111.5436,5905.8951
2016-08-01 14:25:00,137.92,137.97,137.78,137.79,5039.480800432666,111.5841,111.6245,111.4708,111.4789,5039.4808
2016-08-01 14:30:00,137.82,137.94,137.82,137.94,1996.7550027041643,111.5032,111.6003,111.5032,111.6003,1996.755
2016-08-01 14:35:00,137.92,138.06,137.89,137.97,7063.277447268793,111.5841,111.6973,111.5598,111.6245,7063.2774
2016-08-01 14:40:00,137.96,137.96,137.83,137.93,9951.325040562466,111.6164,111.6164,111.5113,111.5922,9951.325
2016-08-01 14:45:00,137.92,138.03,137.91,137.95,10364.521362898864,111.5841,111.6731,111.576,111.6083,10364.5214
2016-08-01 14:50:00,137.95,137.99,137.87,137.93,4905.354245538128,111.6083,111.6407,111.5436,111.5922,4905.3542
2016-08-01 14:55:00,137.96,138.0,137.94,137.95,8005.408328826393,111.6164,111.6488,111.6003,111.6083,8005.4083
2016-08-01 15:00:00,137.94,137.94,137.89,137.92,4867.49594375338,111.6003,111.6003,111.5598,111.5841,4867.4959
2016-08-01 15:05:00,137.92,137.92,137.77,137.77,16772.30935640887,111.5841,111.5841,111.4627,111.4627,16772.3094
2016-08-01 15:10:00,137.77,137.9,137.7,137.7,16224.986479177933,111.4627,111.5679,111.4061,111.4061,16224.9865
2016-08-01 15:15:00,137.71,137.75,137.63,137.68,7757.706868577609,111.4142,111.4465,111.3494,111.3899,7757.7069
2016-08-01 15:20:00,137.67,137.67,137.53,137.54,15528.39372633856,111.3818,111.3818,111.2685,111.2766,15528.3937
2016-08-01 15:25:00,137.56,137.58,137.47,137.47,12532.179556517036,111.2928,111.309,111.22,111.22,12532.1796
2016-08-01 15:30:00,137.46,137.61,137.46,137.53,13672.255273120603,111.2119,111.3333,111.2119,111.2685,13672.2553
2016-08-01 15:35:00,137.57,137.62,137.55,137.6,14601.406165494862,111.3009,111.3414,111.2847,111.3252,14601.4062
2016-08-01 15:40:00,137.6,137.83,137.59,137.8,14879.394267171445,111.3252,111.5113,111.3171,111.487,14879.3943
2016-08-01 15:45:00,137.8,137.97,137.8,137.89,23195.24067063277,111.487,111.6245,111.487,111.5598,23195.2407
2016-08-01 15:50:00,137.88,137.89,137.74,137.8,13070.849107625743,111.5517,111.5598,111.4384,111.487,13070.8491
2016-08-01 15:55:00,137.81,137.9,137.72,137.86,31558.68036776636,111.4951,111.5679,111.4223,111.5355,31558.6804
2016-08-02 09:30:00,137.77,137.89,137.73,137.75,14714.981070849108,111.4627,111.5598,111.4304,111.4465,14714.9811
2016-08-02 09:35:00,137.61,137.83,137.49,137.5,4114.656571119524,111.3333,111.5113,111.2362,111.2443,4114.6566
2016-08-02 09:40:00,137.45,137.67,137.45,137.56,2487.8312601406165,111.2038,111.3818,111.2038,111.2928,2487.8313
2016-08-02 09:45:00,137.69,137.8,137.57,137.61,7806.381828015143,111.398,111.487,111.3009,111.3333,7806.3818
2016-08-02 09:50:00,137.62,137.73,137.57,137.58,6770.146024878312,111.3414,111.4304,111.3009,111.309,6770.146
2016-08-02 09:55:00,137.58,137.7,137.56,137.64,8036.77663601947,111.309,111.4061,111.2928,111.3575,8036.7766
2016-08-02 10:00:00,137.61,137.71,137.57,137.64,5473.228772309356,111.3333,111.4142,111.3009,111.3575,5473.2288
2016-08-02 10:05:00,137.61,137.66,137.52,137.65,7412.6554894537585,111.3333,111.3737,111.2604,111.3656,7412.6555
2016-08-02 10:10:00,137.61,137.61,137.51,137.55,14551.64954029205,111.3333,111.3333,111.2524,111.2847,14551.6495
2016-08-02 10:15:00,137.57,137.66,137.43,137.44,12386.154678204435,111.3009,111.3737,111.1876,111.1957,12386.1547
2016-08-02 10:20:00,137.42,137.63,137.36,137.6,3893.996755002704,111.1795,111.3494,111.131,111.3252,3893.9968
2016-08-02 10:25:00,137.58,137.7,137.44,137.65,8653.32612222823,111.309,111.4061,111.1957,111.3656,8653.3261
2016-08-02 10:30:00,137.7,137.75,137.6,137.66,6572.201189832342,111.4061,111.4465,111.3252,111.3737,6572.2012
2016-08-02 10:35:00,137.67,137.77,137.63,137.68,20196.86316928069,111.3818,111.4627,111.3494,111.3899,20196.8632
2016-08-02 10:40:00,137.67,137.7,137.45,137.56,8653.32612222823,111.3818,111.4061,111.2038,111.2928,8653.3261
2016-08-02 10:45:00,137.55,137.56,137.37,137.42,9054.624121146566,111.2847,111.2928,111.1391,111.1795,9054.6241
2016-08-02 10:50:00,137.43,137.45,137.27,137.45,13034.072471606274,111.1876,111.2038,111.0582,111.2038,13034.0725
2016-08-02 10:55:00,137.5,137.64,137.34,137.4,6419.686316928069,111.2443,111.3575,111.1148,111.1634,6419.6863
2016-08-02 11:00:00,137.35,137.45,137.15,137.15,8939.96755002704,111.1229,111.2038,110.9611,110.9611,8939.9676
2016-08-02 11:05:00,137.16,137.17,136.92,137.0,6262.844780962682,110.9692,110.9773,110.775,110.8397,6262.8448
2016-08-02 11:10:00,136.96,137.02,136.92,136.93,5790.156841535965,110.8074,110.8559,110.775,110.7831,5790.1568
2016-08-02 11:15:00,136.99,137.04,136.92,136.96,5158.464034613305,110.8317,110.8721,110.775,110.8074,5158.464
2016-08-02 11:20:00,136.97,137.14,136.97,137.07,4326.663061114115,110.8155,110.953,110.8155,110.8964,4326.6631
2016-08-02 11:25:00,137.08,137.14,137.0,137.01,3959.9783666846943,110.9045,110.953,110.8397,110.8478,3959.9784
2016-08-02 11:30:00,137.01,137.03,136.84,136.86,8139.53488372093,110.8478,110.864,110.7103,110.7265,8139.5349
2016-08-02 11:35:00,136.85,136.97,136.85,136.93,3259.058950784208,110.7184,110.8155,110.7184,110.7831,3259.059
2016-08-02 11:40:00,136.97,137.11,136.97,137.01,3024.337479718766,110.8155,110.9287,110.8155,110.8478,3024.3375
2016-08-02 11:45:00,137.0,137.08,136.99,137.08,4323.41806381828,110.8397,110.9045,110.8317,110.9045,4323.4181
2016-08-02 11:50:00,137.08,137.09,136.84,136.84,3277.4472687939424,110.9045,110.9126,110.7103,110.7103,3277.4473
2016-08-02 11:55:00,136.89,136.95,136.83,136.9,3753.380205516495,110.7507,110.7993,110.7022,110.7588,3753.3802
2016-08-02 12:00:00,136.92,136.95,136.78,136.81,7121.687398593835,110.775,110.7993,110.6618,110.686,7121.6874
2016-08-02 12:05:00,136.77,136.77,136.57,136.71,3374.7971876690103,110.6537,110.6537,110.4919,110.6051,3374.7972
2016-08-02 12:10:00,136.78,136.92,136.71,136.92,2340.7247160627367,110.6618,110.775,110.6051,110.775,2340.7247
2016-08-02 12:15:00,136.99,137.01,136.9,137.01,2866.4142779881017,110.8317,110.8478,110.7588,110.8478,2866.4143
2016-08-02 12:20:00,137.01,137.04,136.96,137.01,2885.884261763116,110.8478,110.8721,110.8074,110.8478,2885.8843
2016-08-02 12:25:00,136.97,136.99,136.88,136.99,3448.35045970795,110.8155,110.8317,110.7427,110.8317,3448.3505
2016-08-02 12:30:00,137.01,137.08,136.96,137.08,4687.939426717145,110.8478,110.9045,110.8074,110.9045,4687.9394
2016-08-02 12:35:00,137.08,137.08,137.03,137.08,2109.248242293131,110.9045,110.9045,110.864,110.9045,2109.2482
2016-08-02 12:40:00,137.1,137.24,137.09,137.24,2192.536506219578,110.9206,111.0339,110.9126,111.0339,2192.5365
2016-08-02 12:45:00,137.21,137.22,137.06,137.07,2483.504597079502,111.0096,111.0177,110.8883,110.8964,2483.5046
2016-08-02 12:50:00,137.05,137.06,137.0,137.0,1622.4986479177933,110.8802,110.8883,110.8397,110.8397,1622.4986
2016-08-02 12:55:00,136.97,136.97,136.75,136.81,4395.889670091941,110.8155,110.8155,110.6375,110.686,4395.8897
2016-08-02 13:00:00,136.83,136.84,136.72,136.72,4973.499188750676,110.7022,110.7103,110.6132,110.6132,4973.4992
2016-08-02 13:05:00,136.68,136.68,136.53,136.53,2049.7566252028123,110.5808,110.5808,110.4595,110.4595,2049.7566
2016-08-02 13:10:00,136.49,136.61,136.43,136.49,3720.9302325581393,110.4271,110.5242,110.3786,110.4271,3720.9302
2016-08-02 13:15:00,136.46,136.53,136.46,136.47,2368.8480259599783,110.4029,110.4595,110.4029,110.4109,2368.848
2016-08-02 13:20:00,136.49,136.55,136.47,136.55,3124.93239588967,110.4271,110.4757,110.4109,110.4757,3124.9324
2016-08-02 13:25:00,136.55,136.65,136.51,136.65,5069.767441860465,110.4757,110.5566,110.4433,110.5566,5069.7674
2016-08-02 13:30:00,136.67,136.68,136.58,136.59,7316.38723634397,110.5728,110.5808,110.4999,110.508,7316.3872
2016-08-02 13:35:00,136.61,136.66,136.53,136.54,4474.851270957274,110.5242,110.5647,110.4595,110.4676,4474.8513
2016-08-02 13:40:00,136.5,136.5,136.4,136.49,2591.671173607356,110.4352,110.4352,110.3543,110.4271,2591.6712
2016-08-02 13:45:00,136.49,136.61,136.46,136.6,3630.070308274743,110.4271,110.5242,110.4029,110.5161,3630.0703
2016-08-02 13:50:00,136.62,136.72,136.62,136.66,2922.660897782585,110.5323,110.6132,110.5323,110.5647,2922.6609
2016-08-02 13:55:00,136.65,136.66,136.59,136.62,8202.271498107084,110.5566,110.5647,110.508,110.5323,8202.2715
2016-08-02 14:00:00,136.64,136.69,136.57,136.63,3856.138453217955,110.5485,110.5889,110.4919,110.5404,3856.1385
2016-08-02 14:05:00,136.59,136.87,136.59,136.87,3166.035694970254,110.508,110.7346,110.508,110.7346,3166.0357
2016-08-02 14:10:00,136.96,137.12,136.96,137.12,2992.9691725256894,110.8074,110.9368,110.8074,110.9368,2992.9692
2016-08-02 14:15:00,137.08,137.08,136.96,137.0,6564.629529475392,110.9045,110.9045,110.8074,110.8397,6564.6295
2016-08-02 14:20:00,137.0,137.05,136.89,137.05,4641.427798810168,110.8397,110.8802,110.7507,110.8802,4641.4278
2016-08-02 14:25:00,137.02,137.12,137.02,137.05,3729.583558680368,110.8559,110.9368,110.8559,110.8802,3729.5836
2016-08-02 14:30:00,137.03,137.03,136.93,136.93,3780.421849648458,110.864,110.864,110.7831,110.7831,3780.4218
2016-08-02 14:35:00,136.92,136.99,136.92,136.93,5185.505678745268,110.775,110.8317,110.775,110.7831,5185.5057
2016-08-02 14:40:00,136.95,137.22,136.95,137.22,5729.583558680368,110.7993,111.0177,110.7993,111.0177,5729.5836
2016-08-02 14:45:00,137.14,137.2,137.08,137.12,14580.85451595457,110.953,111.0016,110.9045,110.9368,14580.8545
2016-08-02 14:50:00,137.2,137.21,137.05,137.05,4459.707950243374,111.0016,111.0096,110.8802,110.8802,4459.708
2016-08-02 14:55:00,137.08,137.17,137.04,137.11,3461.3304488912927,110.9045,110.9773,110.8721,110.9287,3461.3304
2016-08-02 15:00:00,137.14,137.3,137.14,137.3,2544.0778799351,110.953,111.0825,110.953,111.0825,2544.0779
2016-08-02 15:05:00,137.32,137.32,137.17,137.23,4321.254732287723,111.0986,111.0986,110.9773,111.0258,4321.2547
2016-08-02 15:10:00,137.25,137.25,137.15,137.17,14958.355868036777,111.042,111.042,110.9611,110.9773,14958.3559
2016-08-02 15:15:00,137.15,137.21,137.13,137.21,4499.72958355868,110.9611,111.0096,110.9449,111.0096,4499.7296
2016-08-02 15:20:00,137.19,137.24,137.18,137.21,6253.109789075175,110.9935,111.0339,110.9854,111.0096,6253.1098
2016-08-02 15:25:00,137.2,137.21,137.13,137.13,4783.126014061655,111.0016,111.0096,110.9449,110.9449,4783.126
2016-08-02 15:30:00,137.09,137.15,137.08,137.12,8992.969172525689,110.9126,110.9611,110.9045,110.9368,8992.9692
2016-08-02 15:35:00,137.13,137.19,137.1,137.15,8040.021633315306,110.9449,110.9935,110.9206,110.9611,8040.0216
2016-08-02 15:40:00,137.15,137.15,136.97,137.13,10196.863169280692,110.9611,110.9611,110.8155,110.9449,10196.8632
2016-08-02 15:45:00,137.17,137.23,137.1,137.15,9316.38723634397,110.9773,111.0258,110.9206,110.9611,9316.3872
2016-08-02 15:50:00,137.16,137.16,137.04,137.05,12852.35262303948,110.9692,110.9692,110.8721,110.8802,12852.3526
2016-08-02 15:55:00,137.05,137.09,136.98,137.05,29320.713899405084,110.8802,110.9126,110.8236,110.8802,29320.7139
2016-08-03 09:30:00,137.52,137.52,136.92,136.93,30574.3645213629,111.2604,111.2604,110.775,110.7831,30574.3645
2016-08-03 09:35:00,136.85,137.07,136.66,136.97,8307.193077339101,110.7184,110.8964,110.5647,110.8155,8307.1931
2016-08-03 09:40:00,137.01,137.38,137.01,137.14,7787.993510005408,110.8478,111.1472,110.8478,110.953,7787.9935
2016-08-03 09:45:00,137.15,137.22,136.96,137.08,51938.345051379125,110.9611,111.0177,110.8074,110.9045,51938.3451
2016-08-03 09:50:00,137.08,137.18,136.84,136.9,2341.806381828015,110.9045,110.9854,110.7103,110.7588,2341.8064
2016-08-03 09:55:00,136.84,136.97,136.81,136.9,8378.583017847484,110.7103,110.8155,110.686,110.7588,8378.583
2016-08-03 10:00:00,136.88,137.11,136.78,137.1,4326.663061114115,110.7427,110.9287,110.6618,110.9206,4326.6631
2016-08-03 10:05:00,137.07,137.08,136.93,137.06,3819.361817198485,110.8964,110.9045,110.7831,110.8883,3819.3618
2016-08-03 10:10:00,137.05,137.4,137.01,137.4,17198.48566792861,110.8802,111.1634,110.8478,111.1634,17198.4857
2016-08-03 10:15:00,137.39,137.44,137.29,137.33,1622.4986479177933,111.1553,111.1957,111.0744,111.1067,1622.4986
2016-08-03 10:20:00,137.3,137.4,137.23,137.24,3547.8637101135746,111.0825,111.1634,111.0258,111.0339,3547.8637
2016-08-03 10:25:00,137.25,137.33,137.24,137.31,4262.844780962682,111.042,111.1067,111.0339,111.0905,4262.8448
2016-08-03 10:30:00,137.24,137.33,137.08,137.28,5821.5251487290425,111.0339,111.1067,110.9045,111.0663,5821.5251
2016-08-03 10:35:00,137.24,137.24,137.12,137.12,881.5575987020011,111.0339,111.0339,110.9368,110.9368,881.5576
2016-08-03 10:40:00,137.13,137.18,137.05,137.16,1993.5100054083289,110.9449,110.9854,110.8802,110.9692,1993.51
2016-08-03 10:45:00,137.1,137.16,137.08,137.11,5714.440237966468,110.9206,110.9692,110.9045,110.9287,5714.4402
2016-08-03 10:50:00,137.21,137.21,137.03,137.03,6383.991346673877,111.0096,111.0096,110.864,110.864,6383.9913
2016-08-03 10:55:00,137.07,137.08,136.86,136.86,6576.527852893456,110.8964,110.9045,110.7265,110.7265,6576.5279
2016-08-03 11:00:00,136.85,136.87,136.73,136.76,973.499188750676,110.7184,110.7346,110.6213,110.6456,973.4992
2016-08-03 11:05:00,136.75,136.76,136.64,136.7,5869.118442401298,110.6375,110.6456,110.5485,110.597,5869.1184
2016-08-03 11:10:00,136.7,136.71,136.63,136.71,3486.2087614926986,110.597,110.6051,110.5404,110.6051,3486.2088
2016-08-03 11:15:00,136.69,136.72,136.64,136.64,6938.885884261763,110.5889,110.6132,110.5485,110.5485,6938.8859
2016-08-03 11:20:00,136.64,136.78,136.63,136.67,4880.4759329367225,110.5485,110.6618,110.5404,110.5728,4880.4759
2016-08-03 11:25:00,136.67,136.73,136.67,136.71,4063.818280151433,110.5728,110.6213,110.5728,110.6051,4063.8183
2016-08-03 11:30:00,136.74,136.83,136.7,136.83,6305.029745808545,110.6294,110.7022,110.597,110.7022,6305.0297
2016-08-03 11:35:00,136.83,136.87,136.76,136.84,4667.387777176852,110.7022,110.7346,110.6456,110.7103,4667.3878
2016-08-03 11:40:00,136.84,136.84,136.72,136.79,2780.962682531098,110.7103,110.7103,110.6132,110.6698,2780.9627
2016-08-03 11:45:00,136.79,136.84,136.71,136.81,5839.913466738778,110.6698,110.7103,110.6051,110.686,5839.9135
2016-08-03 11:50:00,136.86,136.91,136.77,136.77,17447.268793942672,110.7265,110.7669,110.6537,110.6537,17447.2688
2016-08-03 11:55:00,136.77,136.93,136.74,136.9,12661.97944835046,110.6537,110.7831,110.6294,110.7588,12661.9794
2016-08-03 12:00:00,136.9,136.9,136.82,136.84,5198.4856679286095,110.7588,110.7588,110.6941,110.7103,5198.4857
2016-08-03 12:05:00,136.85,136.87,136.84,136.85,2439.1563007030827,110.7184,110.7346,110.7103,110.7184,2439.1563
2016-08-03 12:10:00,136.86,136.91,136.86,136.88,3422.390481341265,110.7265,110.7669,110.7265,110.7427,3422.3905
2016-08-03 12:15:00,136.88,136.96,136.86,136.96,2288.8047593293672,110.7427,110.8074,110.7265,110.8074,2288.8048
2016-08-03 12:20:00,136.95,136.96,136.9,136.94,2460.7896160086534,110.7993,110.8074,110.7588,110.7912,2460.7896
2016-08-03 12:25:00,136.95,137.03,136.94,137.03,2420.767982693348,110.7993,110.864,110.7912,110.864,2420.768
2016-08-03 12:30:00,136.98,137.02,136.97,136.98,1625.743645213629,110.8236,110.8559,110.8155,110.8236,1625.7436
2016-08-03 12:35:00,136.98,137.08,136.96,137.07,2920.497566252028,110.8236,110.9045,110.8074,110.8964,2920.4976
2016-08-03 12:40:00,137.06,137.08,137.05,137.07,3461.3304488912927,110.8883,110.9045,110.8802,110.8964,3461.3304
2016-08-03 12:45:00,137.08,137.08,137.0,137.02,4053.001622498648,110.9045,110.9045,110.8397,110.8559,4053.0016
2016-08-03 12:50:00,136.99,137.03,136.99,137.02,2062.7366143861545,110.8317,110.864,110.8317,110.8559,2062.7366
2016-08-03 12:55:00,137.03,137.04,137.0,137.04,652.2444564629529,110.864,110.8721,110.8397,110.8721,652.2445
2016-08-03 13:00:00,137.04,137.09,137.04,137.05,3136.830719307734,110.8721,110.9126,110.8721,110.8802,3136.8307
2016-08-03 13:05:00,137.08,137.08,137.0,137.0,2030.2866414277987,110.9045,110.9045,110.8397,110.8397,2030.2866
2016-08-03 13:10:00,137.01,137.1,136.99,137.06,2328.8263926446725,110.8478,110.9206,110.8317,110.8883,2328.8264
2016-08-03 13:15:00,137.05,137.1,137.05,137.1,5191.995673336939,110.8802,110.9206,110.8802,110.9206,5191.9957
2016-08-03 13:20:00,137.1,137.13,137.06,137.07,5434.288804759329,110.9206,110.9449,110.8883,110.8964,5434.2888
2016-08-03 13:25:00,137.07,137.16,137.06,137.14,4867.49594375338,110.8964,110.9692,110.8883,110.953,4867.4959
2016-08-03 13:30:00,137.14,137.16,137.1,137.16,5301.24391563007,110.953,110.9692,110.9206,110.9692,5301.2439
2016-08-03 13:35:00,137.11,137.15,137.01,137.05,8150.351541373715,110.9287,110.9611,110.8478,110.8802,8150.3515
2016-08-03 13:40:00,137.05,137.08,136.99,136.99,2180.638182801514,110.8802,110.9045,110.8317,110.8317,2180.6382
2016-08-03 13:45:00,137.05,137.05,136.93,136.93,1123.8507301243917,110.8802,110.8802,110.7831,110.7831,1123.8507
2016-08-03 13:50:00,136.88,136.89,136.81,136.87,4916.170903190914,110.7427,110.7507,110.686,110.7346,4916.1709
2016-08-03 13:55:00,136.88,136.98,136.87,136.98,2326.663061114116,110.7427,110.8236,110.7346,110.8236,2326.6631
2016-08-03 14:00:00,136.98,137.06,136.98,137.0,1990.2650081124928,110.8236,110.8883,110.8236,110.8397,1990.265
2016-08-03 14:05:00,137.01,137.03,136.97,137.03,5296.917252568956,110.8478,110.864,110.8155,110.864,5296.9173
2016-08-03 14:10:00,137.01,137.04,136.97,136.97,4325.581395348837,110.8478,110.8721,110.8155,110.8155,4325.5814
2016-08-03 14:15:00,136.96,137.02,136.84,136.84,4226.068144943212,110.8074,110.8559,110.7103,110.7103,4226.0681
2016-08-03 14:20:00,136.84,136.93,136.83,136.88,4335.316387236344,110.7103,110.7831,110.7022,110.7427,4335.3164
2016-08-03 14:25:00,136.87,136.87,136.76,136.76,1331.5305570578691,110.7346,110.7346,110.6456,110.6456,1331.5306
2016-08-03 14:30:00,136.77,136.82,136.74,136.8,2160.086533261222,110.6537,110.6941,110.6294,110.6779,2160.0865
2016-08-03 14:35:00,136.84,136.84,136.78,136.81,4118.983234180638,110.7103,110.7103,110.6618,110.686,4118.9832
2016-08-03 14:40:00,136.81,136.86,136.79,136.8,6762.574364521362,110.686,110.7265,110.6698,110.6779,6762.5744
2016-08-03 14:45:00,136.77,136.8,136.74,136.75,3627.906976744186,110.6537,110.6779,110.6294,110.6375,3627.907
2016-08-03 14:50:00,136.78,136.87,136.78,136.87,757.1660356949702,110.6618,110.7346,110.6618,110.7346,757.166
2016-08-03 14:55:00,136.84,136.94,136.83,136.86,7998.918334234721,110.7103,110.7912,110.7022,110.7265,7998.9183
2016-08-03 15:00:00,136.84,136.84,136.75,136.75,3859.383450513791,110.7103,110.7103,110.6375,110.6375,3859.3835
2016-08-03 15:05:00,136.75,136.85,136.7,136.79,5462.412114656571,110.6375,110.7184,110.597,110.6698,5462.4121
2016-08-03 15:10:00,136.84,136.84,136.76,136.82,2558.139534883721,110.7103,110.7103,110.6456,110.6941,2558.1395
2016-08-03 15:15:00,136.81,136.86,136.81,136.84,3789.075175770687,110.686,110.7265,110.686,110.7103,3789.0752
2016-08-03 15:20:00,136.85,136.92,136.83,136.86,2595.997836668469,110.7184,110.775,110.7022,110.7265,2595.9978
2016-08-03 15:25:00,136.86,136.98,136.84,136.95,3353.16387236344,110.7265,110.8236,110.7103,110.7993,3353.1639
2016-08-03 15:30:00,136.96,137.01,136.93,136.98,4551.64954029205,110.8074,110.8478,110.7831,110.8236,4551.6495
2016-08-03 15:35:00,136.98,137.11,136.98,137.08,11803.136830719308,110.8236,110.9287,110.8236,110.9045,11803.1368
2016-08-03 15:40:00,137.08,137.08,136.95,137.05,11352.08220659816,110.9045,110.9045,110.7993,110.8802,11352.0822
2016-08-03 15:45:00,137.05,137.12,137.01,137.08,19526.230394808004,110.8802,110.9368,110.8478,110.9045,19526.2304
2016-08-03 15:50:00,137.07,137.1,137.0,137.02,9230.935640886966,110.8964,110.9206,110.8397,110.8559,9230.9356
2016-08-03 15:55:00,137.02,137.1,137.0,137.03,32337.4797187669,110.8559,110.9206,110.8397,110.864,32337.4797
2016-08-04 09:30:00,137.0,137.4,136.42,137.11,7927.528393726338,110.8397,111.1634,110.3705,110.9287,7927.5284
2016-08-04 09:35:00,136.92,137.21,136.9,136.94,4907.517577068686,110.775,111.0096,110.7588,110.7912,4907.5176
2016-08-04 09:40:00,137.05,137.41,137.05,137.39,6591.671173607355,110.8802,111.1715,110.8802,111.1553,6591.6712
2016-08-04 09:45:00,137.35,137.36,137.08,137.33,6165.494862087615,111.1229,111.131,110.9045,111.1067,6165.4949
2016-08-04 09:50:00,137.42,137.75,137.42,137.66,28282.314764737694,111.1795,111.4465,111.1795,111.3737,28282.3148
2016-08-04 09:55:00,137.63,137.68,137.45,137.47,11246.078961600864,111.3494,111.3899,111.2038,111.22,11246.079
2016-08-04 10:00:00,137.5,137.54,137.28,137.51,18311.519740400217,111.2443,111.2766,111.0663,111.2524,18311.5197
2016-08-04 10:05:00,137.53,137.59,137.36,137.53,10338.56138453218,111.2685,111.3171,111.131,111.2685,10338.5614
2016-08-04 10:10:00,137.53,137.74,137.51,137.74,4533.2612222823145,111.2685,111.4384,111.2524,111.4384,4533.2612
2016-08-04 10:15:00,137.74,137.98,137.73,137.9,47545.70037858302,111.4384,111.6326,111.4304,111.5679,47545.7004
2016-08-04 10:20:00,137.93,137.98,137.89,137.95,7167.117360735532,111.5922,111.6326,111.5598,111.6083,7167.1174
2016-08-04 10:25:00,137.98,138.08,137.86,137.87,15782.585181179014,111.6326,111.7135,111.5355,111.5436,15782.5852
2016-08-04 10:30:00,137.87,137.96,137.74,137.75,9521.90373174689,111.5436,111.6164,111.4384,111.4465,9521.9037
2016-08-04 10:35:00,137.74,137.86,137.64,137.77,10157.923201730664,111.4384,111.5355,111.3575,111.4627,10157.9232
2016-08-04 10:40:00,137.83,137.83,137.66,137.75,6986.4791779340185,111.5113,111.5113,111.3737,111.4465,6986.4792
2016-08-04 10:45:00,137.78,137.78,137.7,137.78,8351.541373715521,111.4708,111.4708,111.4061,111.4708,8351.5414
2016-08-04 10:50:00,137.78,137.86,137.76,137.81,8153.596538669551,111.4708,111.5355,111.4546,111.4951,8153.5965
2016-08-04 10:55:00,137.78,137.86,137.77,137.83,10939.96755002704,111.4708,111.5355,111.4627,111.5113,10939.9676
2016-08-04 11:00:00,137.8,137.84,137.75,137.84,6059.491617090319,111.487,111.5193,111.4465,111.5193,6059.4916
2016-08-04 11:05:00,137.86,137.95,137.82,137.95,3588.967009194159,111.5355,111.6083,111.5032,111.6083,3588.967
2016-08-04 11:10:00,137.96,138.02,137.88,138.02,4471.606273661439,111.6164,111.665,111.5517,111.665,4471.6063
2016-08-04 11:15:00,138.01,138.12,138.01,138.12,10121.146565711197,111.6569,111.7459,111.6569,111.7459,10121.1466
2016-08-04 11:20:00,138.12,138.15,138.06,138.06,26068.14494321255,111.7459,111.7702,111.6973,111.6973,26068.1449
2016-08-04 11:25:00,138.08,138.11,137.99,138.02,8882.63926446728,111.7135,111.7378,111.6407,111.665,8882.6393
2016-08-04 11:30:00,138.01,138.05,137.9,137.92,7541.373715521903,111.6569,111.6892,111.5679,111.5841,7541.3737
2016-08-04 11:35:00,137.9,138.0,137.83,137.93,25745.808545159543,111.5679,111.6488,111.5113,111.5922,25745.8085
2016-08-04 11:40:00,137.93,137.96,137.88,137.95,5191.995673336939,111.5922,111.6164,111.5517,111.6083,5191.9957
2016-08-04 11:45:00,137.94,137.96,137.85,137.86,4975.662520281233,111.6003,111.6164,111.5274,111.5355,4975.6625
2016-08-04 11:50:00,137.86,137.88,137.8,137.87,7486.208761492699,111.5355,111.5517,111.487,111.5436,7486.2088
2016-08-04 11:55:00,137.82,138.06,137.82,138.05,10329.90805840995,111.5032,111.6973,111.5032,111.6892,10329.9081
2016-08-04 12:00:00,138.1,138.13,138.06,138.11,2920.497566252028,111.7297,111.754,111.6973,111.7378,2920.4976
2016-08-04 12:05:00,138.14,138.21,138.14,138.21,33781.50351541374,111.7621,111.8187,111.7621,111.8187,33781.5035
2016-08-04 12:10:00,138.21,138.21,138.13,138.16,7565.170362358031,111.8187,111.8187,111.754,111.7782,7565.1704
2016-08-04 12:15:00,138.16,138.19,138.12,138.13,3662.520281233099,111.7782,111.8025,111.7459,111.754,3662.5203
2016-08-04 12:20:00,138.12,138.16,138.12,138.16,3136.830719307734,111.7459,111.7782,111.7459,111.7782,3136.8307
2016-08-04 12:25:00,138.17,138.17,138.05,138.07,5123.850730124392,111.7863,111.7863,111.6892,111.7054,5123.8507
2016-08-04 12:30:00,138.06,138.14,138.0,138.12,11288.263926446729,111.6973,111.7621,111.6488,111.7459,11288.2639
2016-08-04 12:35:00,138.11,138.15,138.11,138.15,7251.487290427258,111.7378,111.7702,111.7378,111.7702,7251.4873
2016-08-04 12:40:00,138.12,138.18,138.11,138.16,12276.906435911304,111.7459,111.7944,111.7378,111.7782,12276.9064
2016-08-04 12:45:00,138.15,138.2,138.14,138.18,6707.409410492158,111.7702,111.8106,111.7621,111.7944,6707.4094
2016-08-04 12:50:00,138.19,138.23,138.18,138.22,5716.603569497025,111.8025,111.8349,111.7944,111.8268,5716.6036
2016-08-04 12:55:00,138.22,138.24,138.19,138.23,7871.281773931855,111.8268,111.843,111.8025,111.8349,7871.2818
2016-08-04 13:00:00,138.22,138.22,138.17,138.17,4916.170903190914,111.8268,111.8268,111.7863,111.7863,4916.1709
2016-08-04 13:05:00,138.13,138.13,137.99,137.99,6001.081665765279,111.754,111.754,111.6407,111.6407,6001.0817
2016-08-04 13:10:00,137.99,138.03,137.94,137.94,3644.131963223364,111.6407,111.6731,111.6003,111.6003,3644.132
2016-08-04 13:15:00,137.88,138.02,137.88,137.94,3677.6636019469984,111.5517,111.665,111.5517,111.6003,3677.6636
2016-08-04 13:20:00,137.95,137.98,137.83,137.83,4335.316387236344,111.6083,111.6326,111.5113,111.5113,4335.3164
2016-08-04 13:25:00,137.83,137.85,137.8,137.83,4328.8263926446725,111.5113,111.5274,111.487,111.5113,4328.8264
2016-08-04 13:30:00,137.84,137.84,137.7,137.71,2855.597620335316,111.5193,111.5193,111.4061,111.4142,2855.5976
2016-08-04 13:35:00,137.72,137.75,137.62,137.62,2820.984315846403,111.4223,111.4465,111.3414,111.3414,2820.9843
2016-08-04 13:40:00,137.62,137.62,137.57,137.62,1798.8101676581934,111.3414,111.3414,111.3009,111.3414,1798.8102
2016-08-04 13:45:00,137.6,137.68,137.6,137.67,3677.6636019469984,111.3252,111.3899,111.3252,111.3818,3677.6636
2016-08-04 13:50:00,137.69,137.73,137.65,137.68,6489.994591671173,111.398,111.4304,111.3656,111.3899,6489.9946
2016-08-04 13:55:00,137.68,137.74,137.66,137.7,4478.09626825311,111.3899,111.4384,111.3737,111.4061,4478.0963
2016-08-04 14:00:00,137.7,137.7,137.59,137.65,7036.23580313683,111.4061,111.4061,111.3171,111.3656,7036.2358
2016-08-04 14:05:00,137.64,137.69,137.64,137.66,6171.984856679286,111.3575,111.398,111.3575,111.3737,6171.9849
2016-08-04 14:10:00,137.67,137.71,137.59,137.59,7179.015684153596,111.3818,111.4142,111.3171,111.3171,7179.0157
2016-08-04 14:15:00,137.6,137.6,137.4,137.43,15043.80746349378,111.3252,111.3252,111.1634,111.1876,15043.8075
2016-08-04 14:20:00,137.41,137.45,137.39,137.44,8690.102758247702,111.1715,111.2038,111.1553,111.1957,8690.1028
2016-08-04 14:25:00,137.45,137.48,137.42,137.46,4505.137912385073,111.2038,111.2281,111.1795,111.2119,4505.1379
2016-08-04 14:30:00,137.46,137.6,137.46,137.6,5856.138453217955,111.2119,111.3252,111.2119,111.3252,5856.1385
2016-08-04 14:35:00,137.6,137.66,137.53,137.53,12246.619794483504,111.3252,111.3737,111.2685,111.2685,12246.6198
2016-08-04 14:40:00,137.53,137.58,137.53,137.57,5516.495402920497,111.2685,111.309,111.2685,111.3009,5516.4954
2016-08-04 14:45:00,137.61,137.66,137.58,137.64,4651.162790697675,111.3333,111.3737,111.309,111.3575,4651.1628
2016-08-04 14:50:00,137.66,137.66,137.62,137.66,3449.432125473229,111.3737,111.3737,111.3414,111.3737,3449.4321
2016-08-04 14:55:00,137.65,137.7,137.65,137.67,4190.373174689021,111.3656,111.4061,111.3656,111.3818,4190.3732
2016-08-04 15:00:00,137.68,137.68,137.56,137.6,7288.263926446728,111.3899,111.3899,111.2928,111.3252,7288.2639
2016-08-04 15:05:00,137.61,137.64,137.57,137.6,3404.0021633315305,111.3333,111.3575,111.3009,111.3252,3404.0022
2016-08-04 15:10:00,137.59,137.59,137.52,137.57,7303.407247160627,111.3171,111.3171,111.2604,111.3009,7303.4072
2016-08-04 15:15:00,137.6,137.67,137.6,137.67,4114.656571119524,111.3252,111.3818,111.3252,111.3818,4114.6566
2016-08-04 15:20:00,137.65,137.66,137.58,137.6,6276.906435911304,111.3656,111.3737,111.309,111.3252,6276.9064
2016-08-04 15:25:00,137.61,137.68,137.6,137.64,5463.49378042185,111.3333,111.3899,111.3252,111.3575,5463.4938
2016-08-04 15:30:00,137.7,137.72,137.68,137.68,6471.606273661439,111.4061,111.4223,111.3899,111.3899,6471.6063
2016-08-04 15:35:00,137.69,137.73,137.6,137.63,19015.68415359654,111.398,111.4304,111.3252,111.3494,19015.6842
2016-08-04 15:40:00,137.63,137.67,137.61,137.65,12468.361276365602,111.3494,111.3818,111.3333,111.3656,12468.3613
2016-08-04 15:45:00,137.65,137.78,137.64,137.67,17276.365603028662,111.3656,111.4708,111.3575,111.3818,17276.3656
2016-08-04 15:50:00,137.67,137.75,137.65,137.73,16290.968090859924,111.3818,111.4465,111.3656,111.4304,16290.9681
2016-08-04 15:55:00,137.72,137.78,137.68,137.73,32200.108166576527,111.4223,111.4708,111.3899,111.4304,32200.1082
2016-08-05 09:30:00,138.2,138.39,137.9,138.38,22986.47917793402,111.8106,111.9643,111.5679,111.9562,22986.4792
2016-08-05 09:35:00,138.35,138.68,138.03,138.16,35782.58518117901,111.932,112.1989,111.6731,111.7782,35782.5852
2016-08-05 09:40:00,138.07,138.29,138.02,138.03,14640.346133044888,111.7054,111.8834,111.665,111.6731,14640.3461
2016-08-05 09:45:00,138.01,138.14,137.8,137.99,10918.334234721471,111.6569,111.7621,111.487,111.6407,10918.3342
2016-08-05 09:50:00,137.98,138.09,137.96,138.01,8402.379664683613,111.6326,111.7216,111.6164,111.6569,8402.3797
2016-08-05 09:55:00,138.01,138.03,137.81,137.85,12161.1681990265,111.6569,111.6731,111.4951,111.5274,12161.1682
2016-08-05 10:00:00,137.89,138.1,137.86,137.98,9196.322336398052,111.5598,111.7297,111.5355,111.6326,9196.3223
2016-08-05 10:05:00,138.0,138.05,137.93,137.94,11062.195781503517,111.6488,111.6892,111.5922,111.6003,11062.1958
2016-08-05 10:10:00,137.93,137.94,137.67,137.85,8365.603028664142,111.5922,111.6003,111.3818,111.5274,8365.603
2016-08-05 10:15:00,137.84,137.93,137.84,137.91,5073.0124391563,111.5193,111.5922,111.5193,111.576,5073.0124
2016-08-05 10:20:00,137.9,137.9,137.78,137.86,4912.925905895078,111.5679,111.5679,111.4708,111.5355,4912.9259
2016-08-05 10:25:00,137.9,137.91,137.66,137.66,15113.034072471606,111.5679,111.576,111.3737,111.3737,15113.0341
2016-08-05 10:30:00,137.64,137.68,137.49,137.59,7937.263385613845,111.3575,111.3899,111.2362,111.3171,7937.2634
2016-08-05 10:35:00,137.6,137.76,137.57,137.6,13147.647376960518,111.3252,111.4546,111.3009,111.3252,13147.6474
2016-08-05 10:40:00,137.58,137.84,137.57,137.84,21038.399134667387,111.309,111.5193,111.3009,111.5193,21038.3991
2016-08-05 10:45:00,137.84,137.85,137.68,137.69,15623.580313683073,111.5193,111.5274,111.3899,111.398,15623.5803
2016-08-05 10:50:00,137.71,137.78,137.71,137.77,16186.046511627908,111.4142,111.4708,111.4142,111.4627,16186.0465
2016-08-05 10:55:00,137.75,137.75,137.66,137.69,4783.126014061655,111.4465,111.4465,111.3737,111.398,4783.126
2016-08-05 11:00:00,137.7,137.78,137.67,137.71,21473.22877230936,111.4061,111.4708,111.3818,111.4142,21473.2288
2016-08-05 11:05:00,137.7,137.77,137.7,137.75,7425.635478637101,111.4061,111.4627,111.4061,111.4465,7425.6355
2016-08-05 11:10:00,137.74,137.79,137.67,137.77,15738.236884802596,111.4384,111.4789,111.3818,111.4627,15738.2369
2016-08-05 11:15:00,137.79,137.79,137.6,137.65,11492.69875608437,111.4789,111.4789,111.3252,111.3656,11492.6988
2016-08-05 11:20:00,137.7,137.75,137.67,137.75,2595.997836668469,111.4061,111.4465,111.3818,111.4465,2595.9978
2016-08-05 11:25:00,137.75,137.76,137.71,137.74,8155.759870200108,111.4465,111.4546,111.4142,111.4384,8155.7599
2016-08-05 11:30:00,137.76,137.79,137.71,137.71,14752.839372633856,111.4546,111.4789,111.4142,111.4142,14752.8394
2016-08-05 11:35:00,137.71,137.74,137.7,137.7,2055.164954029205,111.4142,111.4384,111.4061,111.4061,2055.165
2016-08-05 11:40:00,137.7,137.77,137.68,137.72,4818.820984315847,111.4061,111.4627,111.3899,111.4223,4818.821
2016-08-05 11:45:00,137.7,137.76,137.7,137.76,6607.896160086533,111.4061,111.4546,111.4061,111.4546,6607.8962
2016-08-05 11:50:00,137.76,137.76,137.72,137.74,6489.994591671173,111.4546,111.4546,111.4223,111.4384,6489.9946
2016-08-05 11:55:00,137.72,137.74,137.7,137.71,4326.663061114115,111.4223,111.4384,111.4061,111.4142,4326.6631
2016-08-05 12:00:00,137.71,137.76,137.7,137.76,3677.6636019469984,111.4142,111.4546,111.4061,111.4546,3677.6636
2016-08-05 12:05:00,137.76,137.77,137.75,137.75,1909.140075716604,111.4546,111.4627,111.4465,111.4465,1909.1401
2016-08-05 12:10:00,137.75,137.78,137.73,137.73,3155.219037317469,111.4465,111.4708,111.4304,111.4304,3155.219
2016-08-05 12:15:00,137.75,137.77,137.73,137.74,5375.878853434288,111.4465,111.4627,111.4304,111.4384,5375.8789
2016-08-05 12:20:00,137.74,137.76,137.73,137.75,7169.280692266089,111.4384,111.4546,111.4304,111.4465,7169.2807
2016-08-05 12:25:00,137.75,137.75,137.69,137.7,1946.998377501352,111.4465,111.4465,111.398,111.4061,1946.9984
2016-08-05 12:30:00,137.7,137.77,137.7,137.77,6313.683071930774,111.4061,111.4627,111.4061,111.4627,6313.6831
2016-08-05 12:35:00,137.78,137.78,137.73,137.73,3190.9140075716605,111.4708,111.4708,111.4304,111.4304,3190.914
2016-08-05 12:40:00,137.76,137.79,137.74,137.78,6615.467820443483,111.4546,111.4789,111.4384,111.4708,6615.4678
2016-08-05 12:45:00,137.78,137.78,137.69,137.7,3553.2720389399674,111.4708,111.4708,111.398,111.4061,3553.272
2016-08-05 12:50:00,137.67,137.68,137.64,137.65,2325.5813953488373,111.3818,111.3899,111.3575,111.3656,2325.5814
2016-08-05 12:55:00,137.64,137.73,137.63,137.7,6706.327744726879,111.3575,111.4304,111.3494,111.4061,6706.3277
2016-08-05 13:00:00,137.7,137.74,137.69,137.74,2570.0378583017846,111.4061,111.4384,111.398,111.4384,2570.0379
2016-08-05 13:05:00,137.76,137.76,137.72,137.72,1838.8318009734992,111.4546,111.4546,111.4223,111.4223,1838.8318
2016-08-05 13:10:00,137.74,137.78,137.74,137.76,19985.93834505137,111.4384,111.4708,111.4384,111.4546,19985.9383
2016-08-05 13:15:00,137.79,137.83,137.76,137.82,9611.681990265008,111.4789,111.5113,111.4546,111.5032,9611.682
2016-08-05 13:20:00,137.82,137.82,137.74,137.77,7030.8274743104375,111.5032,111.5032,111.4384,111.4627,7030.8275
2016-08-05 13:25:00,137.79,137.82,137.77,137.81,5083.829096809086,111.4789,111.5032,111.4627,111.4951,5083.8291
2016-08-05 13:30:00,137.8,137.82,137.78,137.8,4651.162790697675,111.487,111.5032,111.4708,111.487,4651.1628
2016-08-05 13:35:00,137.82,137.94,137.82,137.94,4218.496484586262,111.5032,111.6003,111.5032,111.6003,4218.4965
2016-08-05 13:40:00,137.94,137.99,137.94,137.94,12872.904272579772,111.6003,111.6407,111.6003,111.6003,12872.9043
2016-08-05 13:45:00,137.95,137.97,137.94,137.94,4434.8296376419685,111.6083,111.6245,111.6003,111.6003,4434.8296
2016-08-05 13:50:00,137.95,137.96,137.9,137.93,8112.493239588966,111.6083,111.6164,111.5679,111.5922,8112.4932
2016-08-05 13:55:00,137.92,137.92,137.83,137.83,9275.283937263386,111.5841,111.5841,111.5113,111.5113,9275.2839
2016-08-05 14:00:00,137.84,137.93,137.84,137.86,14250.946457544618,111.5193,111.5922,111.5193,111.5355,14250.9465
2016-08-05 14:05:00,137.86,137.93,137.86,137.9,5164.954029204975,111.5355,111.5922,111.5355,111.5679,5164.954
2016-08-05 14:10:00,137.9,137.91,137.85,137.86,3677.6636019469984,111.5679,111.576,111.5274,111.5355,3677.6636
2016-08-05 14:15:00,137.86,137.87,137.83,137.84,9897.24175229854,111.5355,111.5436,111.5113,111.5193,9897.2418
2016-08-05 14:20:00,137.84,137.92,137.84,137.87,12000.0,111.5193,111.5841,111.5193,111.5436,12000.0
2016-08-05 14:25:00,137.87,137.87,137.8,137.82,39407.24716062737,111.5436,111.5436,111.487,111.5032,39407.2472
2016-08-05 14:30:00,137.82,137.94,137.82,137.93,10684.694429421308,111.5032,111.6003,111.5032,111.5922,10684.6944
2016-08-05 14:35:00,137.93,137.98,137.93,137.98,5401.838831800973,111.5922,111.6326,111.5922,111.6326,5401.8388
2016-08-05 14:40:00,137.96,138.04,137.96,137.98,8612.222823147647,111.6164,111.6812,111.6164,111.6326,8612.2228
2016-08-05 14:45:00,138.0,138.0,137.92,137.93,3090.319091400757,111.6488,111.6488,111.5841,111.5922,3090.3191
2016-08-05 14:50:00,137.93,138.03,137.93,138.0,6903.190914007571,111.5922,111.6731,111.5922,111.6488,6903.1909
2016-08-05 14:55:00,137.99,138.02,137.98,137.98,6188.209843158464,111.6407,111.665,111.6326,111.6326,6188.2098
2016-08-05 15:00:00,137.98,138.06,137.98,138.01,14497.566252028122,111.6326,111.6973,111.6326,111.6569,14497.5663
2016-08-05 15:05:00,138.01,138.05,137.96,138.01,12540.832882639264,111.6569,111.6892,111.6164,111.6569,12540.8329
2016-08-05 15:10:00,138.02,138.03,137.99,138.02,10918.334234721471,111.665,111.6731,111.6407,111.665,10918.3342
2016-08-05 15:15:00,138.01,138.06,137.99,138.0,15563.007030827472,111.6569,111.6973,111.6407,111.6488,15563.007
2016-08-05 15:20:00,138.0,138.0,137.92,137.97,6961.600865332612,111.6488,111.6488,111.5841,111.6245,6961.6009
2016-08-05 15:25:00,137.97,138.02,137.96,138.02,18099.513250405624,111.6245,111.665,111.6164,111.665,18099.5133
2016-08-05 15:30:00,137.99,137.99,137.94,137.95,7847.485127095727,111.6407,111.6407,111.6003,111.6083,7847.4851
2016-08-05 15:35:00,137.95,138.01,137.89,137.98,9577.068685776096,111.6083,111.6569,111.5598,111.6326,9577.0687
2016-08-05 15:40:00,137.98,137.99,137.88,137.88,9484.04542996214,111.6326,111.6407,111.5517,111.5517,9484.0454
2016-08-05 15:45:00,137.9,137.94,137.86,137.89,16472.687939426716,111.5679,111.6003,111.5355,111.5598,16472.6879
2016-08-05 15:50:00,137.9,137.95,137.85,137.86,18330.98972417523,111.5679,111.6083,111.5274,111.5355,18330.9897
2016-08-05 15:55:00,137.88,137.95,137.86,137.93,39184.42401297999,111.5517,111.6083,111.5355,111.5922,39184.424
2016-08-08 09:30:00,138.4,138.4,137.94,138.09,16138.453217955652,111.9724,111.9724,111.6003,111.7216,16138.4532
2016-08-08 09:35:00,138.14,138.26,138.02,138.02,11135.749053542457,111.7621,111.8591,111.665,111.665,11135.7491
2016-08-08 09:40:00,138.04,138.04,137.82,137.83,17649.540292049754,111.6812,111.6812,111.5032,111.5113,17649.5403
2016-08-08 09:45:00,137.82,138.02,137.77,137.95,18735.5327203894,111.5032,111.665,111.4627,111.6083,18735.5327
2016-08-08 09:50:00,137.92,137.95,137.75,137.84,9402.920497566252,111.5841,111.6083,111.4465,111.5193,9402.9205
2016-08-08 09:55:00,137.81,137.85,137.64,137.64,9472.147106544078,111.4951,111.5274,111.3575,111.3575,9472.1471
2016-08-08 10:00:00,137.8,137.84,137.68,137.68,7252.568956192536,111.487,111.5193,111.3899,111.3899,7252.569
2016-08-08 10:05:00,137.74,137.83,137.71,137.74,10362.358031368309,111.4384,111.5113,111.4142,111.4384,10362.358
2016-08-08 10:10:00,137.7,137.82,137.7,137.78,7571.660356949702,111.4061,111.5032,111.4061,111.4708,7571.6604
2016-08-08 10:15:00,137.74,137.74,137.5,137.5,12273.661438615469,111.4384,111.4384,111.2443,111.2443,12273.6614
2016-08-08 10:20:00,137.49,137.49,137.24,137.29,13021.092482422931,111.2362,111.2362,111.0339,111.0744,13021.0925
2016-08-08 10:25:00,137.31,137.37,137.28,137.32,8439.156300703082,111.0905,111.1391,111.0663,111.0986,8439.1563
2016-08-08 10:30:00,137.33,137.51,137.33,137.51,5741.481882098431,111.1067,111.2524,111.1067,111.2524,5741.4819
2016-08-08 10:35:00,137.47,137.48,137.33,137.41,9130.340724716065,111.22,111.2281,111.1067,111.1715,9130.3407
2016-08-08 10:40:00,137.41,137.56,137.39,137.54,3519.740400216333,111.1715,111.2928,111.1553,111.2766,3519.7404
2016-08-08 10:45:00,137.58,137.58,137.52,137.55,4191.454840454299,111.309,111.309,111.2604,111.2847,4191.4548
2016-08-08 10:50:00,137.55,137.58,137.46,137.58,2244.456462952948,111.2847,111.309,111.2119,111.309,2244.4565
2016-08-08 10:55:00,137.56,137.56,137.5,137.53,2492.1579232017307,111.2928,111.2928,111.2443,111.2685,2492.1579
2016-08-08 11:00:00,137.57,137.77,137.57,137.75,3569.4970254191453,111.3009,111.4627,111.3009,111.4465,3569.497
2016-08-08 11:05:00,137.77,137.8,137.71,137.8,1352.082206598161,111.4627,111.487,111.4142,111.487,1352.0822
2016-08-08 11:10:00,137.8,137.85,137.71,137.72,15574.905354245537,111.487,111.5274,111.4142,111.4223,15574.9054
2016-08-08 11:15:00,137.71,137.74,137.63,137.63,1599.7836668469442,111.4142,111.4384,111.3494,111.3494,1599.7837
2016-08-08 11:20:00,137.64,137.7,137.56,137.59,5596.538669551109,111.3575,111.4061,111.2928,111.3171,5596.5387
2016-08-08 11:25:00,137.61,137.72,137.61,137.67,3506.7604110329908,111.3333,111.4223,111.3333,111.3818,3506.7604
2016-08-08 11:30:00,137.68,137.76,137.68,137.69,2614.3861546782045,111.3899,111.4546,111.3899,111.398,2614.3862
2016-08-08 11:35:00,137.62,137.67,137.62,137.65,1189.8323418063817,111.3414,111.3818,111.3414,111.3656,1189.8323
2016-08-08 11:40:00,137.68,137.71,137.65,137.7,2444.5646295294755,111.3899,111.4142,111.3656,111.4061,2444.5646
2016-08-08 11:45:00,137.71,137.79,137.67,137.79,4194.699837750135,111.4142,111.4789,111.3818,111.4789,4194.6998
2016-08-08 11:50:00,137.79,137.8,137.77,137.78,1730.6652244456463,111.4789,111.487,111.4627,111.4708,1730.6652
2016-08-08 11:55:00,137.79,137.82,137.62,137.64,4229.313142239048,111.4789,111.5032,111.3414,111.3575,4229.3131
2016-08-08 12:00:00,137.69,137.71,137.66,137.69,1081.6657652785289,111.398,111.4142,111.3737,111.398,1081.6658
2016-08-08 12:05:00,137.69,137.69,137.59,137.59,2369.929691725257,111.398,111.398,111.3171,111.3171,2369.9297
2016-08-08 12:10:00,137.58,137.6,137.56,137.59,1047.052460789616,111.309,111.3252,111.2928,111.3171,1047.0525
2016-08-08 12:15:00,137.58,137.63,137.58,137.62,1249.3239588967008,111.309,111.3494,111.309,111.3414,1249.324
2016-08-08 12:20:00,137.69,137.69,137.66,137.67,1189.8323418063817,111.398,111.398,111.3737,111.3818,1189.8323
2016-08-08 12:25:00,137.7,137.73,137.68,137.69,1927.5283937263384,111.4061,111.4304,111.3899,111.398,1927.5284
2016-08-08 12:30:00,137.66,137.7,137.66,137.69,865.3326122228232,111.3737,111.4061,111.3737,111.398,865.3326
2016-08-08 12:35:00,137.69,137.76,137.69,137.7,3569.4970254191453,111.398,111.4546,111.398,111.4061,3569.497
2016-08-08 12:40:00,137.69,137.7,137.63,137.64,2271.4981070849108,111.398,111.4061,111.3494,111.3575,2271.4981
2016-08-08 12:45:00,137.64,137.67,137.63,137.66,1514.3320713899404,111.3575,111.3818,111.3494,111.3737,1514.3321
2016-08-08 12:50:00,137.7,137.7,137.68,137.69,2595.997836668469,111.4061,111.4061,111.3899,111.398,2595.9978
2016-08-08 12:55:00,137.67,137.7,137.65,137.67,1954.5700378583017,111.3818,111.4061,111.3656,111.3818,1954.57
2016-08-08 13:00:00,137.66,137.66,137.58,137.6,2086.5332612222824,111.3737,111.3737,111.309,111.3252,2086.5333
2016-08-08 13:05:00,137.62,137.62,137.58,137.6,2595.997836668469,111.3414,111.3414,111.309,111.3252,2595.9978
2016-08-08 13:10:00,137.62,137.66,137.61,137.66,1937.2633856138448,111.3414,111.3737,111.3333,111.3737,1937.2634
2016-08-08 13:15:00,137.66,137.7,137.65,137.65,2491.076257436452,111.3737,111.4061,111.3656,111.3656,2491.0763
2016-08-08 13:20:00,137.63,137.65,137.6,137.65,3136.830719307734,111.3494,111.3656,111.3252,111.3656,3136.8307
2016-08-08 13:25:00,137.66,137.7,137.65,137.7,811.2493239588966,111.3737,111.4061,111.3656,111.4061,811.2493
2016-08-08 13:30:00,137.72,137.74,137.69,137.69,1381.2871822606814,111.4223,111.4384,111.398,111.398,1381.2872
2016-08-08 13:35:00,137.68,137.68,137.61,137.61,2812.330989724175,111.3899,111.3899,111.3333,111.3333,2812.331
2016-08-08 13:40:00,137.65,137.7,137.64,137.64,1772.850189291509,111.3656,111.4061,111.3575,111.3575,1772.8502
2016-08-08 13:45:00,137.65,137.67,137.6,137.6,4655.489453758788,111.3656,111.3818,111.3252,111.3252,4655.4895
2016-08-08 13:50:00,137.58,137.61,137.55,137.59,4138.453217955652,111.309,111.3333,111.2847,111.3171,4138.4532
2016-08-08 13:55:00,137.55,137.6,137.55,137.57,2925.9058950784206,111.2847,111.3252,111.2847,111.3009,2925.9059
2016-08-08 14:00:00,137.62,137.65,137.55,137.56,4286.64142779881,111.3414,111.3656,111.2847,111.2928,4286.6414
2016-08-08 14:05:00,137.57,137.62,137.52,137.52,3804.218496484586,111.3009,111.3414,111.2604,111.2604,3804.2185
2016-08-08 14:10:00,137.54,137.58,137.52,137.58,1946.998377501352,111.2766,111.309,111.2604,111.309,1946.9984
2016-08-08 14:15:00,137.56,137.56,137.43,137.47,2487.8312601406165,111.2928,111.2928,111.1876,111.22,2487.8313
2016-08-08 14:20:00,137.47,137.47,137.38,137.43,4218.496484586262,111.22,111.22,111.1472,111.1876,4218.4965
2016-08-08 14:25:00,137.42,137.46,137.39,137.39,3328.285559762033,111.1795,111.2119,111.1553,111.1553,3328.2856
2016-08-08 14:30:00,137.39,137.43,137.33,137.33,5191.995673336939,111.1553,111.1876,111.1067,111.1067,5191.9957
2016-08-08 14:35:00,137.32,137.37,137.32,137.32,3538.128718226068,111.0986,111.1391,111.0986,111.0986,3538.1287
2016-08-08 14:40:00,137.32,137.34,137.28,137.28,2190.373174689021,111.0986,111.1148,111.0663,111.0663,2190.3732
2016-08-08 14:45:00,137.3,137.38,137.27,137.33,2800.4326663061115,111.0825,111.1472,111.0582,111.1067,2800.4327
2016-08-08 14:50:00,137.33,137.33,137.25,137.25,2679.286100594916,111.1067,111.1067,111.042,111.042,2679.2861
2016-08-08 14:55:00,137.25,137.28,137.16,137.17,2587.344510546241,111.042,111.0663,110.9692,110.9773,2587.3445
2016-08-08 15:00:00,137.16,137.24,137.15,137.23,5222.282314764738,110.9692,111.0339,110.9611,111.0258,5222.2823
2016-08-08 15:05:00,137.21,137.3,137.16,137.29,15831.260140616549,111.0096,111.0825,110.9692,111.0744,15831.2601
2016-08-08 15:10:00,137.28,137.3,137.23,137.28,9450.513791238507,111.0663,111.0825,111.0258,111.0663,9450.5138
2016-08-08 15:15:00,137.29,137.29,137.22,137.26,9018.929150892374,111.0744,111.0744,111.0177,111.0501,9018.9292
2016-08-08 15:20:00,137.25,137.28,137.22,137.28,5363.980530016225,111.042,111.0663,111.0177,111.0663,5363.9805
2016-08-08 15:25:00,137.28,137.28,137.22,137.26,7896.160086533261,111.0663,111.0663,111.0177,111.0501,7896.1601
2016-08-08 15:30:00,137.26,137.36,137.26,137.35,13767.441860465116,111.0501,111.131,111.0501,111.1229,13767.4419
2016-08-08 15:35:00,137.35,137.42,137.33,137.41,12349.378042184964,111.1229,111.1795,111.1067,111.1715,12349.378
2016-08-08 15:40:00,137.4,137.47,137.4,137.47,11232.017306652244,111.1634,111.22,111.1634,111.22,11232.0173
2016-08-08 15:45:00,137.47,137.56,137.47,137.56,18199.026500811247,111.22,111.2928,111.22,111.2928,18199.0265
2016-08-08 15:50:00,137.53,137.53,137.47,137.48,17524.067063277445,111.2685,111.2685,111.22,111.2281,17524.0671
2016-08-08 15:55:00,137.48,137.55,137.44,137.52,44472.68793942672,111.2281,111.2847,111.1957,111.2604,44472.6879
2016-08-09 09:30:00,137.6,137.7,137.34,137.7,10398.053001622498,111.3252,111.4061,111.1148,111.4061,10398.053
2016-08-09 09:35:00,137.75,138.01,137.57,137.61,6358.031368307193,111.4465,111.6569,111.3009,111.3333,6358.0314
2016-08-09 09:40:00,137.55,137.59,137.47,137.51,5173.607355327204,111.2847,111.3171,111.22,111.2524,5173.6074
2016-08-09 09:45:00,137.48,137.56,137.39,137.48,4277.988101676582,111.2281,111.2928,111.1553,111.2281,4277.9881
2016-08-09 09:50:00,137.5,137.58,137.49,137.57,2796.1060032449973,111.2443,111.309,111.2362,111.3009,2796.106
2016-08-09 09:55:00,137.61,137.68,137.48,137.5,14188.209843158464,111.3333,111.3899,111.2281,111.2443,14188.2098
2016-08-09 10:00:00,137.53,137.63,137.48,137.58,6867.49594375338,111.2685,111.3494,111.2281,111.309,6867.4959
2016-08-09 10:05:00,137.57,137.57,137.4,137.44,4759.329367225527,111.3009,111.3009,111.1634,111.1957,4759.3294
2016-08-09 10:10:00,137.46,137.6,137.45,137.52,6502.974580854516,111.2119,111.3252,111.2038,111.2604,6502.9746
2016-08-09 10:15:00,137.46,137.76,137.46,137.68,12394.808004326662,111.2119,111.4546,111.2119,111.3899,12394.808
2016-08-09 10:20:00,137.61,137.69,137.49,137.61,8674.959437533802,111.3333,111.398,111.2362,111.3333,8674.9594
2016-08-09 10:25:00,137.6,137.7,137.52,137.53,4606.814494321255,111.3252,111.4061,111.2604,111.2685,4606.8145
2016-08-09 10:30:00,137.55,137.72,137.5,137.68,9198.48566792861,111.2847,111.4223,111.2443,111.3899,9198.4857
2016-08-09 10:35:00,137.71,137.9,137.7,137.82,6165.494862087615,111.4142,111.5679,111.4061,111.5032,6165.4949
2016-08-09 10:40:00,137.82,137.87,137.65,137.82,8406.706327744727,111.5032,111.5436,111.3656,111.5032,8406.7063
2016-08-09 10:45:00,137.77,137.79,137.49,137.51,5452.677122769064,111.4627,111.4789,111.2362,111.2524,5452.6771
2016-08-09 10:50:00,137.55,137.56,137.48,137.5,7877.771768523526,111.2847,111.2928,111.2281,111.2443,7877.7718
2016-08-09 10:55:00,137.49,137.54,137.43,137.45,9381.28718226068,111.2362,111.2766,111.1876,111.2038,9381.2872
2016-08-09 11:00:00,137.46,137.54,137.46,137.49,10300.70308274743,111.2119,111.2766,111.2119,111.2362,10300.7031
2016-08-09 11:05:00,137.48,137.54,137.41,137.41,12351.54137371552,111.2281,111.2766,111.1715,111.1715,12351.5414
2016-08-09 11:10:00,137.4,137.51,137.38,137.45,2380.746349378042,111.1634,111.2524,111.1472,111.2038,2380.7463
2016-08-09 11:15:00,137.44,137.51,137.41,137.46,9856.138453217956,111.1957,111.2524,111.1715,111.2119,9856.1385
2016-08-09 11:20:00,137.5,137.5,137.44,137.46,6706.327744726879,111.2443,111.2443,111.1957,111.2119,6706.3277
2016-08-09 11:25:00,137.46,137.5,137.44,137.49,4867.49594375338,111.2119,111.2443,111.1957,111.2362,4867.4959
2016-08-09 11:30:00,137.49,137.54,137.43,137.54,7832.341806381828,111.2362,111.2766,111.1876,111.2766,7832.3418
2016-08-09 11:35:00,137.55,137.57,137.41,137.47,7558.68036776636,111.2847,111.3009,111.1715,111.22,7558.6804
2016-08-09 11:40:00,137.45,137.51,137.41,137.45,2907.5175770686856,111.2038,111.2524,111.1715,111.2038,2907.5176
2016-08-09 11:45:00,137.45,137.59,137.45,137.54,6305.029745808545,111.2038,111.3171,111.2038,111.2766,6305.0297
2016-08-09 11:50:00,137.58,137.6,137.44,137.45,6546.241211465657,111.309,111.3252,111.1957,111.2038,6546.2412
2016-08-09 11:55:00,137.45,137.59,137.45,137.59,3623.580313683072,111.2038,111.3171,111.2038,111.3171,3623.5803
2016-08-09 12:00:00,137.63,137.63,137.49,137.49,3014.60248783126,111.3494,111.3494,111.2362,111.2362,3014.6025
2016-08-09 12:05:00,137.54,137.57,137.49,137.57,1297.9989183342348,111.2766,111.3009,111.2362,111.3009,1297.9989
2016-08-09 12:10:00,137.56,137.57,137.45,137.49,3448.35045970795,111.2928,111.3009,111.2038,111.2362,3448.3505
2016-08-09 12:15:00,137.46,137.48,137.43,137.48,2001.0816657652783,111.2119,111.2281,111.1876,111.2281,2001.0817
2016-08-09 12:20:00,137.45,137.45,137.32,137.35,1636.5603028664143,111.2038,111.2038,111.0986,111.1229,1636.5603
2016-08-09 12:25:00,137.36,137.36,137.31,137.31,432.6663061114116,111.131,111.131,111.0905,111.0905,432.6663
2016-08-09 12:30:00,137.32,137.35,137.31,137.32,9657.111952406703,111.0986,111.1229,111.0905,111.0986,9657.112
2016-08-09 12:35:00,137.33,137.36,137.3,137.36,2639.2644672796105,111.1067,111.131,111.0825,111.131,2639.2645
2016-08-09 12:40:00,137.37,137.4,137.32,137.38,1597.6203353163871,111.1391,111.1634,111.0986,111.1472,1597.6203
2016-08-09 12:45:00,137.4,137.4,137.36,137.38,540.8328826392644,111.1634,111.1634,111.131,111.1472,540.8329
2016-08-09 12:50:00,137.36,137.4,137.3,137.34,9293.67225527312,111.131,111.1634,111.0825,111.1148,9293.6723
2016-08-09 12:55:00,137.35,137.42,137.32,137.34,11358.572201189832,111.1229,111.1795,111.0986,111.1148,11358.5722
2016-08-09 13:00:00,137.37,137.38,137.3,137.35,2401.297998918334,111.1391,111.1472,111.0825,111.1229,2401.298
2016-08-09 13:05:00,137.34,137.38,137.34,137.38,1262.3039480800433,111.1148,111.1472,111.1148,111.1472,1262.3039
2016-08-09 13:10:00,137.37,137.42,137.37,137.42,1838.8318009734992,111.1391,111.1795,111.1391,111.1795,1838.8318
2016-08-09 13:15:00,137.42,137.45,137.4,137.42,2371.0113574905354,111.1795,111.2038,111.1634,111.1795,2371.0114
2016-08-09 13:20:00,137.4,137.41,137.35,137.37,2061.654948620876,111.1634,111.1715,111.1229,111.1391,2061.6549
2016-08-09 13:25:00,137.41,137.41,137.31,137.34,2271.4981070849108,111.1715,111.1715,111.0905,111.1148,2271.4981
2016-08-09 13:30:00,137.37,137.39,137.34,137.39,1514.3320713899404,111.1391,111.1553,111.1148,111.1553,1514.3321
2016-08-09 13:35:00,137.37,137.39,137.33,137.34,1514.3320713899404,111.1391,111.1553,111.1067,111.1148,1514.3321
2016-08-09 13:40:00,137.36,137.36,137.28,137.33,4254.191454840454,111.131,111.131,111.0663,111.1067,4254.1915
2016-08-09 13:45:00,137.32,137.41,137.29,137.4,5113.034072471606,111.0986,111.1715,111.0744,111.1634,5113.0341
2016-08-09 13:50:00,137.43,137.44,137.4,137.41,2747.4310438074635,111.1876,111.1957,111.1634,111.1715,2747.431
2016-08-09 13:55:00,137.44,137.44,137.36,137.39,648.9994591671174,111.1957,111.1957,111.131,111.1553,648.9995
2016-08-09 14:00:00,137.39,137.49,137.36,137.45,5707.950243374797,111.1553,111.2362,111.131,111.2038,5707.9502
2016-08-09 14:05:00,137.49,137.5,137.42,137.43,3990.265008112493,111.2362,111.2443,111.1795,111.1876,3990.265
2016-08-09 14:10:00,137.44,137.49,137.4,137.4,2864.2509464575446,111.1957,111.2362,111.1634,111.1634,2864.2509
2016-08-09 14:15:00,137.42,137.5,137.39,137.48,7030.8274743104375,111.1795,111.2443,111.1553,111.2281,7030.8275
2016-08-09 14:20:00,137.49,137.49,137.45,137.46,2920.497566252028,111.2362,111.2362,111.2038,111.2119,2920.4976
2016-08-09 14:25:00,137.45,137.5,137.45,137.46,2204.434829637642,111.2038,111.2443,111.2038,111.2119,2204.4348
2016-08-09 14:30:00,137.44,137.47,137.37,137.37,6111.411573823688,111.1957,111.22,111.1391,111.1391,6111.4116
2016-08-09 14:35:00,137.38,137.4,137.31,137.33,6909.680908599243,111.1472,111.1634,111.0905,111.1067,6909.6809
2016-08-09 14:40:00,137.34,137.48,137.33,137.48,5505.678745267712,111.1148,111.2281,111.1067,111.2281,5505.6787
2016-08-09 14:45:00,137.47,137.54,137.47,137.52,10004.326663061114,111.22,111.2766,111.22,111.2604,10004.3267
2016-08-09 14:50:00,137.55,137.56,137.47,137.5,3893.996755002704,111.2847,111.2928,111.22,111.2443,3893.9968
2016-08-09 14:55:00,137.52,137.57,137.48,137.48,3837.750135208221,111.2604,111.3009,111.2281,111.2281,3837.7501
2016-08-09 15:00:00,137.5,137.57,137.47,137.52,5732.828555976204,111.2443,111.3009,111.22,111.2604,5732.8286
2016-08-09 15:05:00,137.52,137.65,137.52,137.65,7289.3455922120065,111.2604,111.3656,111.2604,111.3656,7289.3456
2016-08-09 15:10:00,137.63,137.7,137.62,137.64,8036.77663601947,111.3494,111.4061,111.3414,111.3575,8036.7766
2016-08-09 15:15:00,137.65,137.7,137.62,137.67,10200.108166576529,111.3656,111.4061,111.3414,111.3818,10200.1082
2016-08-09 15:20:00,137.69,137.78,137.67,137.76,13198.48566792861,111.398,111.4708,111.3818,111.4546,13198.4857
2016-08-09 15:25:00,137.77,137.81,137.73,137.76,9281.773931855056,111.4627,111.4951,111.4304,111.4546,9281.7739
2016-08-09 15:30:00,137.77,137.83,137.74,137.82,13188.750676041103,111.4627,111.5113,111.4384,111.5032,13188.7507
2016-08-09 15:35:00,137.82,137.82,137.73,137.76,15848.566792861006,111.5032,111.5032,111.4304,111.4546,15848.5668
2016-08-09 15:40:00,137.76,137.76,137.65,137.67,13967.550027041643,111.4546,111.4546,111.3656,111.3818,13967.55
2016-08-09 15:45:00,137.7,137.83,137.68,137.8,16981.070849107626,111.4061,111.5113,111.3899,111.487,16981.0708
2016-08-09 15:50:00,137.82,137.82,137.75,137.82,20413.1963223364,111.5032,111.5032,111.4465,111.5032,20413.1963
2016-08-09 15:55:00,137.82,137.84,137.78,137.82,55004.86749594375,111.5032,111.5193,111.4708,111.5032,55004.8675
2016-08-10 09:30:00,137.98,137.98,137.62,137.62,8288.804759329367,111.6326,111.6326,111.3414,111.3414,8288.8048
2016-08-10 09:35:00,137.65,137.82,137.6,137.81,4786.371011357491,111.3656,111.5032,111.3252,111.4951,4786.371
2016-08-10 09:40:00,137.75,137.81,137.54,137.6,14932.395889670091,111.4465,111.4951,111.2766,111.3252,14932.3959
2016-08-10 09:45:00,137.52,137.7,137.52,137.67,9084.910762574364,111.2604,111.4061,111.2604,111.3818,9084.9108
2016-08-10 09:50:00,137.69,137.69,137.57,137.59,3579.2320173066523,111.398,111.398,111.3009,111.3171,3579.232
2016-08-10 09:55:00,137.67,137.72,137.57,137.69,4065.98161168199,111.3818,111.4223,111.3009,111.398,4065.9816
2016-08-10 10:00:00,137.57,137.65,137.53,137.57,4457.544618712817,111.3009,111.3656,111.2685,111.3009,4457.5446
2016-08-10 10:05:00,137.6,137.66,137.53,137.66,2019.469983775013,111.3252,111.3737,111.2685,111.3737,2019.47
2016-08-10 10:10:00,137.65,137.67,137.58,137.64,3677.6636019469984,111.3656,111.3818,111.309,111.3575,3677.6636
2016-08-10 10:15:00,137.66,137.68,137.59,137.68,4905.354245538128,111.3737,111.3899,111.3171,111.3899,4905.3542
2016-08-10 10:20:00,137.67,137.81,137.61,137.81,9220.11898323418,111.3818,111.4951,111.3333,111.4951,9220.119
2016-08-10 10:25:00,137.81,137.89,137.81,137.88,863.169280692266,111.4951,111.5598,111.4951,111.5517,863.1693
2016-08-10 10:30:00,137.81,137.91,137.78,137.82,2996.214169821525,111.4951,111.576,111.4708,111.5032,2996.2142
2016-08-10 10:35:00,137.83,137.9,137.81,137.82,3196.322336398053,111.5113,111.5679,111.4951,111.5032,3196.3223
2016-08-10 10:40:00,137.75,137.75,137.67,137.69,2055.164954029205,111.4465,111.4465,111.3818,111.398,2055.165
2016-08-10 10:45:00,137.76,137.83,137.72,137.82,7381.287182260681,111.4546,111.5113,111.4223,111.5032,7381.2872
2016-08-10 10:50:00,137.8,137.82,137.7,137.7,7618.171984856679,111.487,111.5032,111.4061,111.4061,7618.172
2016-08-10 10:55:00,137.73,137.76,137.6,137.7,4572.201189832342,111.4304,111.4546,111.3252,111.4061,4572.2012
2016-08-10 11:00:00,137.7,137.78,137.7,137.77,4792.861005949161,111.4061,111.4708,111.4061,111.4627,4792.861
2016-08-10 11:05:00,137.76,137.76,137.58,137.63,2800.4326663061115,111.4546,111.4546,111.309,111.3494,2800.4327
2016-08-10 11:10:00,137.55,137.61,137.55,137.58,469.44294213088153,111.2847,111.3333,111.2847,111.309,469.4429
2016-08-10 11:15:00,137.56,137.59,137.33,137.33,4349.378042184965,111.2928,111.3171,111.1067,111.1067,4349.378
2016-08-10 11:20:00,137.38,137.39,137.38,137.39,216.3331530557058,111.1472,111.1553,111.1472,111.1553,216.3332
2016-08-10 11:25:00,137.44,137.5,137.38,137.46,12601.406165494862,111.1957,111.2443,111.1472,111.2119,12601.4062
2016-08-10 11:30:00,137.47,137.53,137.45,137.47,5137.912385073012,111.22,111.2685,111.2038,111.22,5137.9124
2016-08-10 11:35:00,137.52,137.64,137.47,137.61,10553.812871822607,111.2604,111.3575,111.22,111.3333,10553.8129
2016-08-10 11:40:00,137.63,137.71,137.59,137.66,5211.465657111952,111.3494,111.4142,111.3171,111.3737,5211.4657
2016-08-10 11:45:00,137.65,137.66,137.58,137.64,2271.4981070849108,111.3656,111.3737,111.309,111.3575,2271.4981
2016-08-10 11:50:00,137.64,137.7,137.59,137.62,8328.826392644673,111.3575,111.4061,111.3171,111.3414,8328.8264
2016-08-10 11:55:00,137.62,137.63,137.58,137.58,6915.089237425636,111.3414,111.3494,111.309,111.309,6915.0892
2016-08-10 12:00:00,137.59,137.62,137.57,137.59,9374.79718766901,111.3171,111.3414,111.3009,111.3171,9374.7972
2016-08-10 12:05:00,137.62,137.64,137.55,137.61,8393.726338561384,111.3414,111.3575,111.2847,111.3333,8393.7263
2016-08-10 12:10:00,137.6,137.6,137.57,137.6,6987.560843699297,111.3252,111.3252,111.3009,111.3252,6987.5608
2016-08-10 12:15:00,137.6,137.64,137.52,137.59,11961.060032449972,111.3252,111.3575,111.2604,111.3171,11961.06
2016-08-10 12:20:00,137.59,137.6,137.5,137.51,7571.660356949702,111.3171,111.3252,111.2443,111.2524,7571.6604
2016-08-10 12:25:00,137.51,137.61,137.51,137.57,4608.977825851812,111.2524,111.3333,111.2524,111.3009,4608.9778
2016-08-10 12:30:00,137.56,137.57,137.52,137.56,4360.19469983775,111.2928,111.3009,111.2604,111.2928,4360.1947
2016-08-10 12:35:00,137.57,137.57,137.52,137.52,14220.65981611682,111.3009,111.3009,111.2604,111.2604,14220.6598
2016-08-10 12:40:00,137.52,137.57,137.5,137.51,19460.24878312601,111.2604,111.3009,111.2443,111.2524,19460.2488
2016-08-10 12:45:00,137.5,137.64,137.5,137.57,8110.329908058409,111.2443,111.3575,111.2443,111.3009,8110.3299
2016-08-10 12:50:00,137.55,137.77,137.54,137.75,18411.03299080584,111.2847,111.4627,111.2766,111.4465,18411.033
2016-08-10 12:55:00,137.78,137.88,137.74,137.84,2553.8128718226067,111.4708,111.5517,111.4384,111.5193,2553.8129
2016-08-10 13:00:00,137.85,137.86,137.79,137.8,2704.164413196322,111.5274,111.5355,111.4789,111.487,2704.1644
2016-08-10 13:05:00,137.81,137.86,137.74,137.82,20603.56949702542,111.4951,111.5355,111.4384,111.5032,20603.5695
2016-08-10 13:10:00,137.75,137.75,137.67,137.67,757.1660356949702,111.4465,111.4465,111.3818,111.3818,757.166
2016-08-10 13:15:00,137.7,137.7,137.65,137.65,1725.2568956192536,111.4061,111.4061,111.3656,111.3656,1725.2569
2016-08-10 13:20:00,137.65,137.65,137.59,137.62,2163.3315305570577,111.3656,111.3656,111.3171,111.3414,2163.3315
2016-08-10 13:25:00,137.62,137.71,137.62,137.7,1013.5208220659816,111.3414,111.4142,111.3414,111.4061,1013.5208
2016-08-10 13:30:00,137.7,137.7,137.65,137.65,1624.6619794483504,111.4061,111.4061,111.3656,111.3656,1624.662
2016-08-10 13:35:00,137.66,137.71,137.66,137.69,1634.3969713358572,111.3737,111.4142,111.3737,111.398,1634.397
2016-08-10 13:40:00,137.71,137.77,137.69,137.77,1709.0319091400756,111.4142,111.4627,111.398,111.4627,1709.0319
2016-08-10 13:45:00,137.78,137.8,137.69,137.69,4424.012979989183,111.4708,111.487,111.398,111.398,4424.013
2016-08-10 13:50:00,137.68,137.74,137.65,137.74,1081.6657652785289,111.3899,111.4384,111.3656,111.4384,1081.6658
2016-08-10 13:55:00,137.76,137.78,137.74,137.74,1409.410492157923,111.4546,111.4708,111.4384,111.4384,1409.4105
2016-08-10 14:00:00,137.68,137.72,137.65,137.71,1643.0502974580854,111.3899,111.4223,111.3656,111.4142,1643.0503
2016-08-10 14:05:00,137.7,137.81,137.69,137.81,10421.849648458629,111.4061,111.4951,111.398,111.4951,10421.8496
2016-08-10 14:10:00,137.8,137.85,137.74,137.79,4032.449972958356,111.487,111.5274,111.4384,111.4789,4032.45
2016-08-10 14:15:00,137.73,137.74,137.66,137.66,757.1660356949702,111.4304,111.4384,111.3737,111.3737,757.166
2016-08-10 14:20:00,137.67,137.69,137.65,137.69,2557.0578691184423,111.3818,111.398,111.3656,111.398,2557.0579
2016-08-10 14:25:00,137.7,137.7,137.62,137.64,1567.3336938885884,111.4061,111.4061,111.3414,111.3575,1567.3337
2016-08-10 14:30:00,137.61,137.64,137.59,137.64,3497.025419145484,111.3333,111.3575,111.3171,111.3575,3497.0254
2016-08-10 14:35:00,137.65,137.72,137.64,137.66,1352.082206598161,111.3656,111.4223,111.3575,111.3737,1352.0822
2016-08-10 14:40:00,137.67,137.7,137.67,137.7,432.6663061114116,111.3818,111.4061,111.3818,111.4061,432.6663
2016-08-10 14:45:00,137.68,137.8,137.68,137.78,1444.023796646836,111.3899,111.487,111.3899,111.4708,1444.0238
2016-08-10 14:50:00,137.79,137.81,137.76,137.76,2177.3931855056785,111.4789,111.4951,111.4546,111.4546,2177.3932
2016-08-10 14:55:00,137.74,137.77,137.71,137.77,1623.5803136830718,111.4384,111.4627,111.4142,111.4627,1623.5803
2016-08-10 15:00:00,137.73,137.75,137.67,137.74,2081.1249323958896,111.4304,111.4465,111.3818,111.4384,2081.1249
2016-08-10 15:05:00,137.7,137.74,137.7,137.73,1514.3320713899404,111.4061,111.4384,111.4061,111.4304,1514.3321
2016-08-10 15:10:00,137.75,137.8,137.75,137.8,1863.710113574905,111.4465,111.487,111.4465,111.487,1863.7101
2016-08-10 15:15:00,137.81,137.82,137.76,137.79,3246.078961600865,111.4951,111.5032,111.4546,111.4789,3246.079
2016-08-10 15:20:00,137.78,137.93,137.78,137.89,2920.497566252028,111.4708,111.5922,111.4708,111.5598,2920.4976
2016-08-10 15:25:00,137.91,137.93,137.82,137.83,3028.664142779881,111.576,111.5922,111.5032,111.5113,3028.6641
2016-08-10 15:30:00,137.83,137.87,137.8,137.84,1946.998377501352,111.5113,111.5436,111.487,111.5193,1946.9984
2016-08-10 15:35:00,137.81,137.82,137.64,137.64,13538.128718226068,111.4951,111.5032,111.3575,111.3575,13538.1287
2016-08-10 15:40:00,137.63,137.7,137.55,137.55,6187.128177393185,111.3494,111.4061,111.2847,111.2847,6187.1282
2016-08-10 15:45:00,137.57,137.66,137.56,137.56,7838.831800973498,111.3009,111.3737,111.2928,111.2928,7838.8318
2016-08-10 15:50:00,137.56,137.61,137.5,137.57,5379.123850730124,111.2928,111.3333,111.2443,111.3009,5379.1239
2016-08-10 15:55:00,137.58,137.78,137.56,137.73,26836.1276365603,111.309,111.4708,111.2928,111.4304,26836.1276
2016-08-11 09:30:00,138.3,138.3,138.06,138.16,9464.575446187127,111.8915,111.8915,111.6973,111.7782,9464.5754
2016-08-11 09:35:00,138.21,138.27,137.94,138.14,9902.650081124932,111.8187,111.8672,111.6003,111.7621,9902.6501
2016-08-11 09:40:00,138.14,138.3,137.98,137.98,1946.998377501352,111.7621,111.8915,111.6326,111.6326,1946.9984
2016-08-11 09:45:00,138.15,138.21,138.02,138.16,4326.663061114115,111.7702,111.8187,111.665,111.7782,4326.6631
2016-08-11 09:50:00,138.19,138.21,137.94,138.17,22341.806381828013,111.8025,111.8187,111.6003,111.7863,22341.8064
2016-08-11 09:55:00,138.24,138.33,138.08,138.12,13604.11032990806,111.843,111.9158,111.7135,111.7459,13604.1103
2016-08-11 10:00:00,137.98,138.18,137.98,138.04,4025.959978366685,111.6326,111.7944,111.6326,111.6812,4025.96
2016-08-11 10:05:00,138.04,138.17,137.78,137.89,6796.106003244997,111.6812,111.7863,111.4708,111.5598,6796.106
2016-08-11 10:10:00,137.89,138.05,137.89,138.05,4606.814494321255,111.5598,111.6892,111.5598,111.6892,4606.8145
2016-08-11 10:15:00,138.03,138.04,137.94,138.04,3321.7955651703624,111.6731,111.6812,111.6003,111.6812,3321.7956
2016-08-11 10:20:00,138.1,138.22,138.06,138.21,4542.9962141698215,111.7297,111.8268,111.6973,111.8187,4542.9962
2016-08-11 10:25:00,138.19,138.26,138.1,138.22,3949.161709031909,111.8025,111.8591,111.7297,111.8268,3949.1617
2016-08-11 10:30:00,138.2,138.38,138.11,138.38,4771.227690643591,111.8106,111.9562,111.7378,111.9562,4771.2277
2016-08-11 10:35:00,138.37,138.55,138.37,138.53,11666.846944294211,111.9481,112.0938,111.9481,112.0776,11666.8469
2016-08-11 10:40:00,138.55,138.55,138.22,138.22,24545.15954570038,112.0938,112.0938,111.8268,111.8268,24545.1595
2016-08-11 10:45:00,138.24,138.37,138.01,138.01,20549.486208761493,111.843,111.9481,111.6569,111.6569,20549.4862
2016-08-11 10:50:00,138.01,138.03,137.9,137.95,17690.64359113034,111.6569,111.6731,111.5679,111.6083,17690.6436
2016-08-11 10:55:00,137.94,137.98,137.79,137.84,12806.922660897782,111.6003,111.6326,111.4789,111.5193,12806.9227
2016-08-11 11:00:00,137.9,137.95,137.82,137.91,10902.109248242294,111.5679,111.6083,111.5032,111.576,10902.1092
2016-08-11 11:05:00,137.91,137.95,137.85,137.91,14978.907517577069,111.576,111.6083,111.5274,111.576,14978.9075
2016-08-11 11:10:00,137.94,137.96,137.87,137.89,4542.9962141698215,111.6003,111.6164,111.5436,111.5598,4542.9962
2016-08-11 11:15:00,137.86,137.98,137.86,137.86,2271.4981070849108,111.5355,111.6326,111.5355,111.5355,2271.4981
2016-08-11 11:20:00,137.88,137.95,137.87,137.94,5267.712276906435,111.5517,111.6083,111.5436,111.6003,5267.7123
2016-08-11 11:25:00,137.94,137.98,137.87,137.92,11484.04542996214,111.6003,111.6326,111.5436,111.5841,11484.0454
2016-08-11 11:30:00,137.94,137.96,137.89,137.95,5624.66197944835,111.6003,111.6164,111.5598,111.6083,5624.662
2016-08-11 11:35:00,137.94,137.98,137.89,137.91,5316.38723634397,111.6003,111.6326,111.5598,111.576,5316.3872
2016-08-11 11:40:00,137.92,137.93,137.74,137.74,2716.0627366143863,111.5841,111.5922,111.4384,111.4384,2716.0627
2016-08-11 11:45:00,137.74,137.81,137.73,137.77,2718.226068144943,111.4384,111.4951,111.4304,111.4627,2718.2261
2016-08-11 11:50:00,137.77,137.85,137.77,137.77,2055.164954029205,111.4627,111.5274,111.4627,111.4627,2055.165
2016-08-11 11:55:00,137.81,137.85,137.8,137.81,2379.6646836127634,111.4951,111.5274,111.487,111.4951,2379.6647
2016-08-11 12:00:00,137.86,137.88,137.78,137.78,1840.9951325040563,111.5355,111.5517,111.4708,111.4708,1840.9951
2016-08-11 12:05:00,137.8,137.9,137.77,137.86,2379.6646836127634,111.487,111.5679,111.4627,111.5355,2379.6647
2016-08-11 12:10:00,137.84,137.85,137.79,137.79,3246.078961600865,111.5193,111.5274,111.4789,111.4789,3246.079
2016-08-11 12:15:00,137.82,137.82,137.8,137.81,973.499188750676,111.5032,111.5032,111.487,111.4951,973.4992
2016-08-11 12:20:00,137.77,137.85,137.75,137.85,2163.3315305570577,111.4627,111.5274,111.4465,111.5274,2163.3315
2016-08-11 12:25:00,137.89,137.89,137.8,137.8,973.499188750676,111.5598,111.5598,111.487,111.487,973.4992
2016-08-11 12:30:00,137.8,137.87,137.8,137.83,1921.0383991346675,111.487,111.5436,111.487,111.5113,1921.0384
2016-08-11 12:35:00,137.82,137.88,137.82,137.82,2962.6825310978907,111.5032,111.5517,111.5032,111.5032,2962.6825
2016-08-11 12:40:00,137.83,137.85,137.81,137.82,1514.3320713899404,111.5113,111.5274,111.4951,111.5032,1514.3321
2016-08-11 12:45:00,137.81,137.84,137.75,137.75,2060.5732828555974,111.4951,111.5193,111.4465,111.4465,2060.5733
2016-08-11 12:50:00,137.79,137.79,137.75,137.76,2067.063277447269,111.4789,111.4789,111.4465,111.4546,2067.0633
2016-08-11 12:55:00,137.74,137.78,137.72,137.72,1929.691725256896,111.4384,111.4708,111.4223,111.4223,1929.6917
2016-08-11 13:00:00,137.74,137.8,137.73,137.74,2364.521362898864,111.4384,111.487,111.4304,111.4384,2364.5214
2016-08-11 13:05:00,137.8,137.8,137.76,137.78,1189.8323418063817,111.487,111.487,111.4546,111.4708,1189.8323
2016-08-11 13:10:00,137.77,137.77,137.72,137.72,1109.789075175771,111.4627,111.4627,111.4223,111.4223,1109.7891
2016-08-11 13:15:00,137.72,137.73,137.68,137.73,1946.998377501352,111.4223,111.4304,111.3899,111.4304,1946.9984
2016-08-11 13:20:00,137.73,137.81,137.71,137.74,9975.121687398594,111.4304,111.4951,111.4142,111.4384,9975.1217
2016-08-11 13:25:00,137.75,137.76,137.71,137.75,1622.4986479177933,111.4465,111.4546,111.4142,111.4465,1622.4986
2016-08-11 13:30:00,137.74,137.77,137.72,137.72,2055.164954029205,111.4384,111.4627,111.4223,111.4223,2055.165
2016-08-11 13:35:00,137.74,137.75,137.72,137.72,1357.490535424554,111.4384,111.4465,111.4223,111.4223,1357.4905
2016-08-11 13:40:00,137.74,137.76,137.71,137.73,4375.33802055165,111.4384,111.4546,111.4142,111.4304,4375.338
2016-08-11 13:45:00,137.73,137.77,137.72,137.74,4328.8263926446725,111.4304,111.4627,111.4223,111.4384,4328.8264
2016-08-11 13:50:00,137.77,137.78,137.7,137.7,4348.296376419687,111.4627,111.4708,111.4061,111.4061,4348.2964
2016-08-11 13:55:00,137.72,137.74,137.7,137.72,3659.2752839372633,111.4223,111.4384,111.4061,111.4223,3659.2753
2016-08-11 14:00:00,137.72,137.77,137.72,137.74,5347.755543537047,111.4223,111.4627,111.4223,111.4384,5347.7555
2016-08-11 14:05:00,137.76,137.77,137.71,137.72,3461.3304488912927,111.4546,111.4627,111.4142,111.4223,3461.3304
2016-08-11 14:10:00,137.68,137.76,137.68,137.71,6605.732828555976,111.3899,111.4546,111.3899,111.4142,6605.7328
2016-08-11 14:15:00,137.72,137.74,137.67,137.67,3785.830178474851,111.4223,111.4384,111.3818,111.3818,3785.8302
2016-08-11 14:20:00,137.67,137.68,137.59,137.64,4341.806381828015,111.3818,111.3899,111.3171,111.3575,4341.8064
2016-08-11 14:25:00,137.65,137.71,137.65,137.68,2998.377501352082,111.3656,111.4142,111.3656,111.3899,2998.3775
2016-08-11 14:30:00,137.68,137.68,137.63,137.68,2163.3315305570577,111.3899,111.3899,111.3494,111.3899,2163.3315
2016-08-11 14:35:00,137.67,137.7,137.65,137.65,2487.8312601406165,111.3818,111.4061,111.3656,111.3656,2487.8313
2016-08-11 14:40:00,137.65,137.67,137.64,137.67,1514.3320713899404,111.3656,111.3818,111.3575,111.3818,1514.3321
2016-08-11 14:45:00,137.7,137.75,137.67,137.67,4882.63926446728,111.4061,111.4465,111.3818,111.3818,4882.6393
2016-08-11 14:50:00,137.67,137.71,137.6,137.6,4195.7815035154135,111.3818,111.4142,111.3252,111.3252,4195.7815
2016-08-11 14:55:00,137.58,137.58,137.45,137.51,5282.855597620335,111.309,111.309,111.2038,111.2524,5282.8556
2016-08-11 15:00:00,137.52,137.57,137.43,137.56,7754.461871281774,111.2604,111.3009,111.1876,111.2928,7754.4619
2016-08-11 15:05:00,137.55,137.61,137.54,137.6,4115.738236884802,111.2847,111.3333,111.2766,111.3252,4115.7382
2016-08-11 15:10:00,137.59,137.66,137.59,137.66,1297.9989183342348,111.3171,111.3737,111.3171,111.3737,1297.9989
2016-08-11 15:15:00,137.64,137.64,137.52,137.57,8541.914548404542,111.3575,111.3575,111.2604,111.3009,8541.9145
2016-08-11 15:20:00,137.58,137.62,137.54,137.54,7816.11681990265,111.309,111.3414,111.2766,111.2766,7816.1168
2016-08-11 15:25:00,137.54,137.54,137.47,137.52,6814.494321254732,111.2766,111.2766,111.22,111.2604,6814.4943
2016-08-11 15:30:00,137.5,137.62,137.48,137.62,5871.281773931855,111.2443,111.3414,111.2281,111.3414,5871.2818
2016-08-11 15:35:00,137.63,137.7,137.6,137.7,8512.709572742022,111.3494,111.4061,111.3252,111.4061,8512.7096
2016-08-11 15:40:00,137.7,137.76,137.68,137.76,11662.5202812331,111.4061,111.4546,111.3899,111.4546,11662.5203
2016-08-11 15:45:00,137.75,137.83,137.74,137.76,20589.5078420768,111.4465,111.5113,111.4384,111.4546,20589.5078
2016-08-11 15:50:00,137.75,137.81,137.74,137.78,20481.341265548945,111.4465,111.4951,111.4384,111.4708,20481.3413
2016-08-11 15:55:00,137.79,137.82,137.7,137.79,37039.48080043266,111.4789,111.5032,111.4061,111.4789,37039.4808
2016-08-12 09:30:00,138.68,139.37,138.23,139.19,158842.61763115198,112.1989,112.7572,111.8349,112.6116,158842.6176
2016-08-12 09:35:00,139.3,139.59,139.05,139.27,30978.907517577067,112.7006,112.9352,112.4983,112.6763,30978.9075
2016-08-12 09:40:00,139.32,139.99,139.26,139.99,57670.09194159005,112.7167,113.2588,112.6682,113.2588,57670.0919
2016-08-12 09:45:00,139.9,140.25,139.78,140.13,61938.345051379125,113.186,113.4692,113.0889,113.3721,61938.3451
2016-08-12 09:50:00,140.17,140.25,139.99,140.22,46595.99783666847,113.4044,113.4692,113.2588,113.4449,46595.9978
2016-08-12 09:55:00,140.22,140.26,140.09,140.09,21586.8036776636,113.4449,113.4772,113.3397,113.3397,21586.8037
2016-08-12 10:00:00,140.08,140.29,139.92,140.29,23263.38561384532,113.3316,113.5015,113.2022,113.5015,23263.3856
2016-08-12 10:05:00,140.28,140.47,140.12,140.35,20028.12330989724,113.4934,113.6471,113.364,113.5501,20028.1233
2016-08-12 10:10:00,140.36,140.43,140.23,140.39,11817.198485667928,113.5581,113.6148,113.453,113.5824,11817.1985
2016-08-12 10:15:00,140.41,140.6,140.34,140.49,22604.6511627907,113.5986,113.7523,113.542,113.6633,22604.6512
2016-08-12 10:20:00,140.49,140.49,140.05,140.05,12956.19253650622,113.6633,113.6633,113.3073,113.3073,12956.1925
2016-08-12 10:25:00,140.06,140.12,139.91,139.91,11813.953488372092,113.3154,113.364,113.1941,113.1941,11813.9535
2016-08-12 10:30:00,139.96,140.04,139.82,140.04,11848.566792861006,113.2345,113.2993,113.1213,113.2993,11848.5668
2016-08-12 10:35:00,140.02,140.08,139.9,139.97,9488.372093023256,113.2831,113.3316,113.186,113.2426,9488.3721
2016-08-12 10:40:00,139.93,139.96,139.76,139.77,9784.748512709572,113.2103,113.2345,113.0727,113.0808,9784.7485
2016-08-12 10:45:00,139.76,139.8,139.67,139.69,8614.386154678205,113.0727,113.1051,112.9999,113.0161,8614.3862
2016-08-12 10:50:00,139.63,139.71,139.53,139.53,36571.11952406706,112.9675,113.0323,112.8866,112.8866,36571.1195
2016-08-12 10:55:00,139.53,139.6,139.5,139.6,13565.17036235803,112.8866,112.9433,112.8624,112.9433,13565.1704
2016-08-12 11:00:00,139.6,139.62,139.55,139.6,16347.214710654407,112.9433,112.9595,112.9028,112.9433,16347.2147
2016-08-12 11:05:00,139.6,139.61,139.49,139.6,8355.868036776636,112.9433,112.9514,112.8543,112.9433,8355.868
2016-08-12 11:10:00,139.6,139.6,139.47,139.53,4886.965927528394,112.9433,112.9433,112.8381,112.8866,4886.9659
2016-08-12 11:15:00,139.53,139.6,139.5,139.54,6454.299621416982,112.8866,112.9433,112.8624,112.8947,6454.2996
2016-08-12 11:20:00,139.58,139.61,139.51,139.56,8090.859924283396,112.9271,112.9514,112.8705,112.9109,8090.8599
2016-08-12 11:25:00,139.56,139.61,139.53,139.6,7367.22552731206,112.9109,112.9514,112.8866,112.9433,7367.2255
2016-08-12 11:30:00,139.59,139.59,139.47,139.51,8399.134667387776,112.9352,112.9352,112.8381,112.8705,8399.1347
2016-08-12 11:35:00,139.52,139.52,139.27,139.27,15891.833423472146,112.8785,112.8785,112.6763,112.6763,15891.8334
2016-08-12 11:40:00,139.29,139.41,139.23,139.34,8436.992969172525,112.6925,112.7896,112.6439,112.7329,8436.993
2016-08-12 11:45:00,139.32,139.35,139.25,139.25,6917.252568956193,112.7167,112.741,112.6601,112.6601,6917.2526
2016-08-12 11:50:00,139.2,139.29,139.13,139.13,11243.915630070309,112.6197,112.6925,112.563,112.563,11243.9156
2016-08-12 11:55:00,139.13,139.16,139.07,139.15,6048.674959437533,112.563,112.5873,112.5145,112.5792,6048.675
2016-08-12 12:00:00,139.15,139.15,138.96,138.98,8720.3893996755,112.5792,112.5792,112.4255,112.4417,8720.3894
2016-08-12 12:05:00,138.99,139.04,138.9,139.04,9356.408869659275,112.4498,112.4902,112.3769,112.4902,9356.4089
2016-08-12 12:10:00,139.04,139.1,138.97,139.03,5003.7858301784745,112.4902,112.5387,112.4336,112.4821,5003.7858
2016-08-12 12:15:00,139.03,139.11,139.01,139.1,11171.444023796646,112.4821,112.5468,112.4659,112.5387,11171.444
2016-08-12 12:20:00,139.08,139.15,139.05,139.08,8453.217955651704,112.5226,112.5792,112.4983,112.5226,8453.218
2016-08-12 12:25:00,139.08,139.16,139.0,139.03,19276.365603028666,112.5226,112.5873,112.4578,112.4821,19276.3656
2016-08-12 12:30:00,139.03,139.03,138.92,138.96,7765.278528934559,112.4821,112.4821,112.3931,112.4255,7765.2785
2016-08-12 12:35:00,138.94,139.03,138.92,139.02,17285.01892915089,112.4093,112.4821,112.3931,112.474,17285.0189
2016-08-12 12:40:00,139.01,139.01,138.88,138.93,14082.206598161169,112.4659,112.4659,112.3608,112.4012,14082.2066
2016-08-12 12:45:00,138.95,138.95,138.74,138.81,11931.855056787452,112.4174,112.4174,112.2475,112.3041,11931.8551
2016-08-12 12:50:00,138.82,138.85,138.65,138.65,14732.287723093565,112.3122,112.3365,112.1747,112.1747,14732.2877
2016-08-12 12:55:00,138.66,139.05,138.65,139.04,36778.79935100054,112.1828,112.4983,112.1747,112.4902,36778.7994
2016-08-12 13:00:00,139.04,139.15,138.99,139.11,7322.877230935641,112.4902,112.5792,112.4498,112.5468,7322.8772
2016-08-12 13:05:00,139.11,139.11,138.83,138.9,9275.283937263386,112.5468,112.5468,112.3203,112.3769,9275.2839
2016-08-12 13:10:00,138.94,138.97,138.88,138.94,5043.80746349378,112.4093,112.4336,112.3608,112.4093,5043.8075
2016-08-12 13:15:00,138.95,139.0,138.94,138.97,3389.9405083829097,112.4174,112.4578,112.4093,112.4336,3389.9405
2016-08-12 13:20:00,138.95,138.96,138.77,138.82,14240.129799891833,112.4174,112.4255,112.2718,112.3122,14240.1298
2016-08-12 13:25:00,138.82,138.99,138.82,138.99,4951.8658734451055,112.3122,112.4498,112.3122,112.4498,4951.8659
2016-08-12 13:30:00,138.98,138.98,138.69,138.73,8074.634937804219,112.4417,112.4417,112.207,112.2394,8074.6349
2016-08-12 13:35:00,138.73,138.73,138.54,138.54,2921.5792320173064,112.2394,112.2394,112.0857,112.0857,2921.5792
2016-08-12 13:40:00,138.56,138.59,138.43,138.47,7466.738777717685,112.1019,112.1261,111.9967,112.029,7466.7388
2016-08-12 13:45:00,138.49,138.55,138.47,138.47,2923.7425635478635,112.0452,112.0938,112.029,112.029,2923.7426
2016-08-12 13:50:00,138.47,138.47,138.33,138.34,6567.874526771228,112.029,112.029,111.9158,111.9239,6567.8745
2016-08-12 13:55:00,138.36,138.39,138.26,138.29,3527.312060573283,111.9401,111.9643,111.8591,111.8834,3527.3121
2016-08-12 14:00:00,138.31,138.37,138.31,138.36,2182.801514332072,111.8996,111.9481,111.8996,111.9401,2182.8015
2016-08-12 14:05:00,138.34,138.67,138.31,138.67,7333.693888588426,111.9239,112.1909,111.8996,112.1909,7333.6939
2016-08-12 14:10:00,138.65,138.79,138.65,138.74,6091.941590048675,112.1747,112.2879,112.1747,112.2475,6091.9416
2016-08-12 14:15:00,138.72,138.81,138.68,138.81,5156.300703082748,112.2313,112.3041,112.1989,112.3041,5156.3007
2016-08-12 14:20:00,138.76,138.77,138.68,138.77,3386.695511087074,112.2637,112.2718,112.1989,112.2718,3386.6955
2016-08-12 14:25:00,138.73,138.73,138.61,138.63,3677.6636019469984,112.2394,112.2394,112.1423,112.1585,3677.6636
2016-08-12 14:30:00,138.63,138.63,138.54,138.54,12279.06976744186,112.1585,112.1585,112.0857,112.0857,12279.0698
2016-08-12 14:35:00,138.52,138.55,138.45,138.45,4420.767982693347,112.0695,112.0938,112.0129,112.0129,4420.768
2016-08-12 14:40:00,138.45,138.45,138.35,138.42,2812.330989724175,112.0129,112.0129,111.932,111.9886,2812.331
2016-08-12 14:45:00,138.43,138.54,138.43,138.48,4646.83612763656,111.9967,112.0857,111.9967,112.0371,4646.8361
2016-08-12 14:50:00,138.48,138.5,138.42,138.42,7645.213628988642,112.0371,112.0533,111.9886,111.9886,7645.2136
2016-08-12 14:55:00,138.39,138.41,138.26,138.3,4244.456462952948,111.9643,111.9805,111.8591,111.8915,4244.4565
2016-08-12 15:00:00,138.31,138.41,138.3,138.35,7029.745808545159,111.8996,111.9805,111.8915,111.932,7029.7458
2016-08-12 15:05:00,138.35,138.36,138.27,138.36,5408.328826392644,111.932,111.9401,111.8672,111.9401,5408.3288
2016-08-12 15:10:00,138.36,138.36,138.24,138.32,9011.357490535423,111.9401,111.9401,111.843,111.9077,9011.3575
2016-08-12 15:15:00,138.32,138.32,138.12,138.2,11567.333693888588,111.9077,111.9077,111.7459,111.8106,11567.3337
2016-08-12 15:20:00,138.2,138.32,138.2,138.31,11600.865332612222,111.8106,111.9077,111.8106,111.8996,11600.8653
2016-08-12 15:25:00,138.32,138.45,138.31,138.44,7485.12709572742,111.9077,112.0129,111.8996,112.0048,7485.1271
2016-08-12 15:30:00,138.43,138.52,138.37,138.47,13199.567333693887,111.9967,112.0695,111.9481,112.029,13199.5673
2016-08-12 15:35:00,138.46,138.56,138.43,138.43,8342.888047593293,112.021,112.1019,111.9967,111.9967,8342.888
2016-08-12 15:40:00,138.45,138.54,138.45,138.45,10265.00811249324,112.0129,112.0857,112.0129,112.0129,10265.0081
2016-08-12 15:45:00,138.47,138.57,138.47,138.55,18081.124932395887,112.029,112.11,112.029,112.0938,18081.1249
2016-08-12 15:50:00,138.55,138.6,138.47,138.53,25687.398593834503,112.0938,112.1342,112.029,112.0776,25687.3986
2016-08-12 15:55:00,138.5,138.59,138.49,138.53,38790.6976744186,112.0533,112.1261,112.0452,112.0776,38790.6977
2016-08-15 09:30:00,138.83,139.2,138.68,138.97,9485.12709572742,112.3203,112.6197,112.1989,112.4336,9485.1271
2016-08-15 09:35:00,139.1,139.3,139.04,139.04,2342.888047593294,112.5387,112.7006,112.4902,112.4902,2342.888
2016-08-15 09:40:00,139.17,139.21,139.16,139.16,1499.188750676041,112.5954,112.6277,112.5873,112.5873,1499.1888
2016-08-15 09:45:00,139.16,139.19,139.07,139.12,2413.1963223363978,112.5873,112.6116,112.5145,112.5549,2413.1963
2016-08-15 09:50:00,139.12,139.16,138.98,138.98,4645.754461871282,112.5549,112.5873,112.4417,112.4417,4645.7545
2016-08-15 09:55:00,138.92,139.04,138.8,138.81,3484.045429962141,112.3931,112.4902,112.296,112.3041,3484.0454
2016-08-15 10:00:00,138.82,138.95,138.82,138.83,2595.997836668469,112.3122,112.4174,112.3122,112.3203,2595.9978
2016-08-15 10:05:00,138.91,138.93,138.86,138.9,5824.770146024878,112.385,112.4012,112.3446,112.3769,5824.7701
2016-08-15 10:10:00,138.92,138.99,138.91,138.96,4170.903190914008,112.3931,112.4498,112.385,112.4255,4170.9032
2016-08-15 10:15:00,138.95,139.12,138.95,139.08,2563.5478637101137,112.4174,112.5549,112.4174,112.5226,2563.5479
2016-08-15 10:20:00,139.04,139.32,139.04,139.29,6329.908058409951,112.4902,112.7167,112.4902,112.6925,6329.9081
2016-08-15 10:25:00,139.31,139.51,139.26,139.34,11268.793942671717,112.7086,112.8705,112.6682,112.7329,11268.7939
2016-08-15 10:30:00,139.34,139.49,139.34,139.45,3282.855597620335,112.7329,112.8543,112.7329,112.8219,3282.8556
2016-08-15 10:35:00,139.47,139.47,139.36,139.41,2217.414818820984,112.8381,112.8381,112.7491,112.7896,2217.4148
2016-08-15 10:40:00,139.41,139.5,139.4,139.47,3190.9140075716605,112.7896,112.8624,112.7815,112.8381,3190.914
2016-08-15 10:45:00,139.46,139.54,139.37,139.54,5678.7452677122765,112.83,112.8947,112.7572,112.8947,5678.7453
2016-08-15 10:50:00,139.54,139.54,139.47,139.51,4542.9962141698215,112.8947,112.8947,112.8381,112.8705,4542.9962
2016-08-15 10:55:00,139.55,139.6,139.53,139.6,1406.1654948620876,112.9028,112.9433,112.8866,112.9433,1406.1655
2016-08-15 11:00:00,139.56,139.58,139.54,139.57,3204.9756625202813,112.9109,112.9271,112.8947,112.919,3204.9757
2016-08-15 11:05:00,139.53,139.56,139.39,139.5,6706.327744726879,112.8866,112.9109,112.7734,112.8624,6706.3277
2016-08-15 11:10:00,139.56,139.91,139.55,139.88,30572.20118983234,112.9109,113.1941,112.9028,113.1698,30572.2012
2016-08-15 11:15:00,139.95,140.02,139.9,140.02,1446.187128177393,113.2264,113.2831,113.186,113.2831,1446.1871
2016-08-15 11:20:00,140.02,140.04,140.02,140.04,757.1660356949702,113.2831,113.2993,113.2831,113.2993,757.166
2016-08-15 11:25:00,140.06,140.18,139.92,140.18,32960.51919956733,113.3154,113.4125,113.2022,113.4125,32960.5192
2016-08-15 11:30:00,140.2,140.27,139.91,140.0,23226.60897782585,113.4287,113.4853,113.1941,113.2669,23226.609
2016-08-15 11:35:00,140.03,140.14,139.99,140.03,12349.378042184964,113.2912,113.3802,113.2588,113.2912,12349.378
2016-08-15 11:40:00,140.01,140.03,139.74,139.88,18842.61763115197,113.275,113.2912,113.0565,113.1698,18842.6176
2016-08-15 11:45:00,139.89,139.92,139.89,139.92,1097.8907517577068,113.1779,113.2022,113.1779,113.2022,1097.8908
2016-08-15 11:50:00,139.92,139.96,139.62,139.66,11464.575446187127,113.2022,113.2345,112.9595,112.9918,11464.5754
2016-08-15 11:55:00,139.62,139.64,139.55,139.63,2512.709572742023,112.9595,112.9756,112.9028,112.9675,2512.7096
2016-08-15 12:00:00,139.65,139.72,139.56,139.61,5025.419145484046,112.9837,113.0404,112.9109,112.9514,5025.4191
2016-08-15 12:05:00,139.58,139.69,139.58,139.68,2612.2228231476474,112.9271,113.0161,112.9271,113.008,2612.2228
2016-08-15 12:10:00,139.71,139.76,139.68,139.75,1325.0405624661978,113.0323,113.0727,113.008,113.0646,1325.0406
2016-08-15 12:15:00,139.74,139.88,139.74,139.88,8590.589507842076,113.0565,113.1698,113.0565,113.1698,8590.5895
2016-08-15 12:20:00,139.88,140.05,139.87,140.05,7000.540832882639,113.1698,113.3073,113.1617,113.3073,7000.5408
2016-08-15 12:25:00,140.08,140.13,139.98,140.06,9939.426717144404,113.3316,113.3721,113.2507,113.3154,9939.4267
2016-08-15 12:30:00,140.07,140.07,139.93,139.95,5619.253650621958,113.3235,113.3235,113.2103,113.2264,5619.2537
2016-08-15 12:35:00,139.92,139.94,139.86,139.86,3488.372093023256,113.2022,113.2183,113.1536,113.1536,3488.3721
2016-08-15 12:40:00,139.87,139.93,139.82,139.87,10793.94267171444,113.1617,113.2103,113.1213,113.1617,10793.9427
2016-08-15 12:45:00,139.87,139.89,139.84,139.84,6489.994591671173,113.1617,113.1779,113.1374,113.1374,6489.9946
2016-08-15 12:50:00,139.83,139.87,139.78,139.86,3465.6571119524065,113.1294,113.1617,113.0889,113.1536,3465.6571
2016-08-15 12:55:00,139.83,139.88,139.79,139.88,5408.328826392644,113.1294,113.1698,113.097,113.1698,5408.3288
2016-08-15 13:00:00,139.9,139.95,139.84,139.84,6383.991346673877,113.186,113.2264,113.1374,113.1374,6383.9913
2016-08-15 13:05:00,139.78,139.81,139.71,139.81,2055.164954029205,113.0889,113.1132,113.0323,113.1132,2055.165
2016-08-15 13:10:00,139.81,139.84,139.8,139.8,2055.164954029205,113.1132,113.1374,113.1051,113.1051,2055.165
2016-08-15 13:15:00,139.81,139.9,139.8,139.9,4513.791238507301,113.1132,113.186,113.1051,113.186,4513.7912
2016-08-15 13:20:00,139.89,139.91,139.84,139.91,2271.4981070849108,113.1779,113.1941,113.1374,113.1941,2271.4981
2016-08-15 13:25:00,139.92,139.96,139.87,139.94,6207.679826933478,113.2022,113.2345,113.1617,113.2183,6207.6798
2016-08-15 13:30:00,139.95,140.0,139.93,139.93,2076.798269334776,113.2264,113.2669,113.2103,113.2103,2076.7983
2016-08-15 13:35:00,139.92,139.96,139.89,139.89,3861.546782044348,113.2022,113.2345,113.1779,113.1779,3861.5468
2016-08-15 13:40:00,139.88,139.9,139.82,139.85,2735.5327203893994,113.1698,113.186,113.1213,113.1455,2735.5327
2016-08-15 13:45:00,139.85,139.96,139.85,139.93,3731.746890210925,113.1455,113.2345,113.1455,113.2103,3731.7469
2016-08-15 13:50:00,139.91,139.95,139.9,139.9,2650.081124932396,113.1941,113.2264,113.186,113.186,2650.0811
2016-08-15 13:55:00,139.9,139.93,139.85,139.91,3949.161709031909,113.186,113.2103,113.1455,113.1941,3949.1617
2016-08-15 14:00:00,139.91,140.0,139.88,139.93,5475.392103839913,113.1941,113.2669,113.1698,113.2103,5475.3921
2016-08-15 14:05:00,139.93,139.97,139.88,139.9,7701.460248783126,113.2103,113.2426,113.1698,113.186,7701.4602
2016-08-15 14:10:00,139.9,139.9,139.76,139.82,6043.266630611141,113.186,113.186,113.0727,113.1213,6043.2666
2016-08-15 14:15:00,139.85,139.88,139.78,139.86,5993.510005408329,113.1455,113.1698,113.0889,113.1536,5993.51
2016-08-15 14:20:00,139.85,139.86,139.79,139.84,6377.501352082207,113.1455,113.1536,113.097,113.1374,6377.5014
2016-08-15 14:25:00,139.84,139.91,139.84,139.9,3460.248783126014,113.1374,113.1941,113.1374,113.186,3460.2488
2016-08-15 14:30:00,139.94,139.95,139.83,139.84,6644.672796106003,113.2183,113.2264,113.1294,113.1374,6644.6728
2016-08-15 14:35:00,139.86,139.92,139.84,139.84,11018.929150892374,113.1536,113.2022,113.1374,113.1374,11018.9292
2016-08-15 14:40:00,139.85,140.01,139.85,139.98,5408.328826392644,113.1455,113.275,113.1455,113.2507,5408.3288
2016-08-15 14:45:00,139.99,140.09,139.99,140.07,4240.1297998918335,113.2588,113.3397,113.2588,113.3235,4240.1298
2016-08-15 14:50:00,140.06,140.11,140.06,140.11,3193.077339102217,113.3154,113.3559,113.3154,113.3559,3193.0773
2016-08-15 14:55:00,140.09,140.09,140.01,140.04,7232.017306652244,113.3397,113.3397,113.275,113.2993,7232.0173
2016-08-15 15:00:00,140.07,140.08,140.03,140.04,11108.707409410492,113.3235,113.3316,113.2912,113.2993,11108.7074
2016-08-15 15:05:00,140.06,140.16,140.06,140.14,3591.130340724716,113.3154,113.3963,113.3154,113.3802,3591.1303
2016-08-15 15:10:00,140.14,140.16,140.13,140.13,10703.082747431044,113.3802,113.3963,113.3721,113.3721,10703.0827
2016-08-15 15:15:00,140.1,140.14,140.07,140.07,6812.330989724175,113.3478,113.3802,113.3235,113.3235,6812.331
2016-08-15 15:20:00,140.09,140.16,140.01,140.05,16346.13304488913,113.3397,113.3963,113.275,113.3073,16346.133
2016-08-15 15:25:00,140.02,140.19,140.0,140.19,10275.824770146024,113.2831,113.4206,113.2669,113.4206,10275.8248
2016-08-15 15:30:00,140.19,140.24,140.07,140.13,12994.050838290968,113.4206,113.4611,113.3235,113.3721,12994.0508
2016-08-15 15:35:00,140.12,140.12,140.0,140.0,8129.799891833423,113.364,113.364,113.2669,113.2669,8129.7999
2016-08-15 15:40:00,139.97,140.07,139.96,140.05,13846.403461330448,113.2426,113.3235,113.2345,113.3073,13846.4035
2016-08-15 15:45:00,140.04,140.04,139.92,140.01,11460.248783126011,113.2993,113.2993,113.2022,113.275,11460.2488
2016-08-15 15:50:00,140.01,140.07,139.98,139.98,23393.185505678743,113.275,113.3235,113.2507,113.2507,23393.1855
2016-08-15 15:55:00,140.0,140.11,139.99,140.06,65861.54678204434,113.2669,113.3559,113.2588,113.3154,65861.5468
2016-08-16 09:30:00,141.13,142.66,141.07,142.48,135228.7723093564,114.1811,115.419,114.1326,115.2733,135228.7723
2016-08-16 09:35:00,142.48,143.21,142.09,142.85,74315.84640346133,115.2733,115.8639,114.9578,115.5727,74315.8464
2016-08-16 09:40:00,142.71,142.99,142.48,142.73,72755.0027041644,115.4594,115.6859,115.2733,115.4756,72755.0027
2016-08-16 09:45:00,142.76,143.19,142.71,143.14,37345.592212006486,115.4999,115.8478,115.4594,115.8073,37345.5922
2016-08-16 09:50:00,143.16,143.16,142.62,142.65,57736.07355327204,115.8235,115.8235,115.3866,115.4109,57736.0736
2016-08-16 09:55:00,142.69,142.89,142.63,142.85,25084.910762574364,115.4432,115.605,115.3947,115.5727,25084.9108
2016-08-16 10:00:00,142.83,143.02,142.65,143.02,42179.55651703623,115.5565,115.7102,115.4109,115.7102,42179.5565
2016-08-16 10:05:00,143.02,143.03,142.76,142.76,31643.050297458085,115.7102,115.7183,115.4999,115.4999,31643.0503
2016-08-16 10:10:00,142.76,142.82,142.59,142.59,24778.79935100054,115.4999,115.5484,115.3623,115.3623,24778.7994
2016-08-16 10:15:00,142.65,142.69,142.14,142.26,30404.542996214168,115.4109,115.4432,114.9983,115.0953,30404.543
2016-08-16 10:20:00,142.28,142.34,141.97,142.28,18835.045970795025,115.1115,115.1601,114.8607,115.1115,18835.046
2016-08-16 10:25:00,142.28,142.39,142.22,142.33,11683.07193077339,115.1115,115.2005,115.063,115.152,11683.0719
2016-08-16 10:30:00,142.32,142.49,142.22,142.41,19979.44835045971,115.1439,115.2814,115.063,115.2167,19979.4484
2016-08-16 10:35:00,142.4,142.52,142.4,142.46,9210.383991346673,115.2086,115.3057,115.2086,115.2572,9210.384
2016-08-16 10:40:00,142.46,142.54,142.36,142.45,27032.990805841,115.2572,115.3219,115.1762,115.2491,27032.9908
2016-08-16 10:45:00,142.45,142.67,142.42,142.67,26377.501352082207,115.2491,115.4271,115.2248,115.4271,26377.5014
2016-08-16 10:50:00,142.66,142.72,142.59,142.66,12499.72958355868,115.419,115.4675,115.3623,115.419,12499.7296
2016-08-16 10:55:00,142.66,142.68,142.4,142.52,15034.072471606272,115.419,115.4351,115.2086,115.3057,15034.0725
2016-08-16 11:00:00,142.5,142.52,142.38,142.44,12345.05137912385,115.2895,115.3057,115.1924,115.241,12345.0514
2016-08-16 11:05:00,142.42,142.53,142.36,142.52,13631.151974040022,115.2248,115.3138,115.1762,115.3057,13631.152
2016-08-16 11:10:00,142.51,142.53,142.42,142.52,50045.429962141694,115.2976,115.3138,115.2248,115.3057,50045.43
2016-08-16 11:15:00,142.5,142.65,142.47,142.49,21662.520281233097,115.2895,115.4109,115.2652,115.2814,21662.5203
2016-08-16 11:20:00,142.49,142.5,142.31,142.43,53900.486749594376,115.2814,115.2895,115.1358,115.2329,53900.4867
2016-08-16 11:25:00,142.42,142.52,142.36,142.38,19759.87020010817,115.2248,115.3057,115.1762,115.1924,19759.8702
2016-08-16 11:30:00,142.37,142.4,142.33,142.35,35184.42401297999,115.1843,115.2086,115.152,115.1682,35184.424
2016-08-16 11:35:00,142.35,142.4,142.29,142.4,15501.352082206598,115.1682,115.2086,115.1196,115.2086,15501.3521
2016-08-16 11:40:00,142.4,142.9,142.38,142.8,37422.39048134127,115.2086,115.6131,115.1924,115.5322,37422.3905
2016-08-16 11:45:00,142.78,142.97,142.73,142.95,32310.43807463493,115.516,115.6698,115.4756,115.6536,32310.4381
2016-08-16 11:50:00,142.95,143.14,142.94,143.06,35782.58518117901,115.6536,115.8073,115.6455,115.7426,35782.5852
2016-08-16 11:55:00,143.07,143.16,142.98,143.07,10412.11465657112,115.7507,115.8235,115.6779,115.7507,10412.1147
2016-08-16 12:00:00,143.06,143.08,142.7,142.7,17794.48350459708,115.7426,115.7588,115.4513,115.4513,17794.4835
2016-08-16 12:05:00,142.7,142.71,142.59,142.69,4930.232558139534,115.4513,115.4594,115.3623,115.4432,4930.2326
2016-08-16 12:10:00,142.7,142.74,142.66,142.69,7398.593834505137,115.4513,115.4837,115.419,115.4432,7398.5938
2016-08-16 12:15:00,142.69,142.69,142.58,142.61,5934.01838831801,115.4432,115.4432,115.3542,115.3785,5934.0184
2016-08-16 12:20:00,142.61,142.65,142.44,142.44,9641.968631692807,115.3785,115.4109,115.241,115.241,9641.9686
2016-08-16 12:25:00,142.42,142.42,142.12,142.14,22541.914548404544,115.2248,115.2248,114.9821,114.9983,22541.9145
2016-08-16 12:30:00,142.13,142.14,141.94,141.95,18372.093023255813,114.9902,114.9983,114.8364,114.8445,18372.093
2016-08-16 12:35:00,141.94,141.96,141.74,141.75,10492.15792320173,114.8364,114.8526,114.6746,114.6827,10492.1579
2016-08-16 12:40:00,141.74,141.76,141.63,141.67,22849.107625743643,114.6746,114.6908,114.5856,114.618,22849.1076
2016-08-16 12:45:00,141.67,141.67,141.48,141.51,7242.833964305029,114.618,114.618,114.4643,114.4886,7242.834
2016-08-16 12:50:00,141.52,141.54,141.25,141.34,16389.39967550027,114.4966,114.5128,114.2782,114.351,16389.3997
2016-08-16 12:55:00,141.32,141.73,141.32,141.41,19049.21579232017,114.3348,114.6665,114.3348,114.4077,19049.2158
2016-08-16 13:00:00,141.43,141.64,141.39,141.56,18842.61763115197,114.4238,114.5937,114.3915,114.529,18842.6176
2016-08-16 13:05:00,141.58,141.71,141.55,141.61,16466.197944835047,114.5452,114.6504,114.5209,114.5695,16466.1979
2016-08-16 13:10:00,141.65,141.73,141.61,141.69,10502.974580854516,114.6018,114.6665,114.5695,114.6342,10502.9746
2016-08-16 13:15:00,141.68,141.76,141.64,141.64,8546.241211465656,114.6261,114.6908,114.5937,114.5937,8546.2412
2016-08-16 13:20:00,141.62,141.62,141.48,141.6,3461.3304488912927,114.5776,114.5776,114.4643,114.5614,3461.3304
2016-08-16 13:25:00,141.57,141.69,141.54,141.59,6755.0027041644125,114.5371,114.6342,114.5128,114.5533,6755.0027
2016-08-16 13:30:00,141.59,141.59,141.37,141.37,4975.662520281233,114.5533,114.5533,114.3753,114.3753,4975.6625
2016-08-16 13:35:00,141.38,141.53,141.34,141.53,12082.206598161169,114.3834,114.5047,114.351,114.5047,12082.2066
2016-08-16 13:40:00,141.53,141.66,141.53,141.61,7407.247160627366,114.5047,114.6099,114.5047,114.5695,7407.2472
2016-08-16 13:45:00,141.61,141.75,141.59,141.71,10035.694970254192,114.5695,114.6827,114.5533,114.6504,10035.695
2016-08-16 13:50:00,141.69,141.87,141.68,141.83,22657.652785289345,114.6342,114.7798,114.6261,114.7475,22657.6528
2016-08-16 13:55:00,141.83,142.0,141.78,141.78,32029.20497566252,114.7475,114.885,114.707,114.707,32029.205
2016-08-16 14:00:00,141.75,141.75,141.52,141.56,7662.520281233099,114.6827,114.6827,114.4966,114.529,7662.5203
2016-08-16 14:05:00,141.59,141.71,141.52,141.61,12898.864250946455,114.5533,114.6504,114.4966,114.5695,12898.8643
2016-08-16 14:10:00,141.61,141.61,141.49,141.52,3965.386695511087,114.5695,114.5695,114.4724,114.4966,3965.3867
2016-08-16 14:15:00,141.48,141.5,141.33,141.36,7252.568956192536,114.4643,114.4805,114.3429,114.3672,7252.569
2016-08-16 14:20:00,141.36,141.39,141.16,141.22,6489.994591671173,114.3672,114.3915,114.2054,114.2539,6489.9946
2016-08-16 14:25:00,141.22,141.25,141.06,141.17,10840.454299621417,114.2539,114.2782,114.1245,114.2135,10840.4543
2016-08-16 14:30:00,141.15,141.2,141.06,141.06,10936.722552731206,114.1973,114.2378,114.1245,114.1245,10936.7226
2016-08-16 14:35:00,141.03,141.12,141.0,141.11,6478.09626825311,114.1002,114.173,114.0759,114.1649,6478.0963
2016-08-16 14:40:00,141.09,141.21,141.04,141.21,9300.162249864792,114.1488,114.2458,114.1083,114.2458,9300.1622
2016-08-16 14:45:00,141.17,141.37,141.17,141.34,10094.104921579232,114.2135,114.3753,114.2135,114.351,10094.1049
2016-08-16 14:50:00,141.34,141.34,141.25,141.34,9411.57382368848,114.351,114.351,114.2782,114.351,9411.5738
2016-08-16 14:55:00,141.3,141.49,141.29,141.48,7539.210383991346,114.3187,114.4724,114.3106,114.4643,7539.2104
2016-08-16 15:00:00,141.5,141.53,141.37,141.4,11926.44672796106,114.4805,114.5047,114.3753,114.3996,11926.4467
2016-08-16 15:05:00,141.38,141.49,141.37,141.38,9478.63710113575,114.3834,114.4724,114.3753,114.3834,9478.6371
2016-08-16 15:10:00,141.37,141.4,141.26,141.34,8945.375878853434,114.3753,114.3996,114.2863,114.351,8945.3759
2016-08-16 15:15:00,141.31,141.33,141.14,141.25,21868.036776636018,114.3267,114.3429,114.1892,114.2782,21868.0368
2016-08-16 15:20:00,141.25,141.36,141.25,141.36,10884.802595997837,114.2782,114.3672,114.2782,114.3672,10884.8026
2016-08-16 15:25:00,141.35,141.42,141.29,141.37,20905.35424553813,114.3591,114.4157,114.3106,114.3753,20905.3542
2016-08-16 15:30:00,141.31,141.33,141.13,141.13,18022.714981070847,114.3267,114.3429,114.1811,114.1811,18022.715
2016-08-16 15:35:00,141.13,141.22,141.02,141.02,16550.567874526772,114.1811,114.2539,114.0921,114.0921,16550.5679
2016-08-16 15:40:00,141.05,141.3,141.03,141.29,31834.505137912383,114.1164,114.3187,114.1002,114.3106,31834.5051
2016-08-16 15:45:00,141.27,141.47,141.27,141.37,17018.929150892374,114.2944,114.4562,114.2944,114.3753,17018.9292
2016-08-16 15:50:00,141.37,141.37,141.23,141.32,27032.990805841,114.3753,114.3753,114.262,114.3348,27032.9908
2016-08-16 15:55:00,141.31,141.31,141.14,141.24,99414.8188209843,114.3267,114.3267,114.1892,114.2701,99414.8188
2016-08-17 09:30:00,141.31,141.31,140.8,140.86,14308.27474310438,114.3267,114.3267,113.9141,113.9627,14308.2747
2016-08-17 09:35:00,140.8,140.8,140.24,140.32,11399.675500270416,113.9141,113.9141,113.4611,113.5258,11399.6755
2016-08-17 09:40:00,140.27,140.39,140.16,140.35,11568.415359653867,113.4853,113.5824,113.3963,113.5501,11568.4154
2016-08-17 09:45:00,140.36,140.86,140.28,140.83,11511.087074094105,113.5581,113.9627,113.4934,113.9384,11511.0871
2016-08-17 09:50:00,140.82,140.91,140.72,140.9,17993.510005408327,113.9303,114.0031,113.8494,113.995,17993.51
2016-08-17 09:55:00,140.92,141.2,140.92,141.19,10985.39751216874,114.0112,114.2378,114.0112,114.2297,10985.3975
2016-08-17 10:00:00,141.16,141.24,141.07,141.19,17050.29745808545,114.2054,114.2701,114.1326,114.2297,17050.2975
2016-08-17 10:05:00,141.14,141.37,141.1,141.23,22641.427798810168,114.1892,114.3753,114.1568,114.262,22641.4278
2016-08-17 10:10:00,141.19,141.56,141.11,141.55,18687.939426717145,114.2297,114.529,114.1649,114.5209,18687.9394
2016-08-17 10:15:00,141.51,141.65,141.43,141.62,15038.399134667388,114.4886,114.6018,114.4238,114.5776,15038.3991
2016-08-17 10:20:00,141.59,141.61,141.37,141.5,16441.31963223364,114.5533,114.5695,114.3753,114.4805,16441.3196
2016-08-17 10:25:00,141.48,141.53,141.43,141.46,16366.68469442942,114.4643,114.5047,114.4238,114.4481,16366.6847
2016-08-17 10:30:00,141.49,141.53,141.41,141.41,12181.719848566792,114.4724,114.5047,114.4077,114.4077,12181.7198
2016-08-17 10:35:00,141.4,141.42,141.25,141.27,15719.84856679286,114.3996,114.4157,114.2782,114.2944,15719.8486
2016-08-17 10:40:00,141.25,141.25,141.09,141.12,13784.748512709572,114.2782,114.2782,114.1488,114.173,13784.7485
2016-08-17 10:45:00,141.14,141.44,141.14,141.29,15471.0654407788,114.1892,114.4319,114.1892,114.3106,15471.0654
2016-08-17 10:50:00,141.25,141.4,141.2,141.4,19335.85722011898,114.2782,114.3996,114.2378,114.3996,19335.8572
2016-08-17 10:55:00,141.43,141.57,141.43,141.49,9649.540292049756,114.4238,114.5371,114.4238,114.4724,9649.5403
2016-08-17 11:00:00,141.43,141.56,141.4,141.45,8570.037858301785,114.4238,114.529,114.3996,114.44,8570.0379
2016-08-17 11:05:00,141.45,141.62,141.41,141.53,14076.798269334777,114.44,114.5776,114.4077,114.5047,14076.7983
2016-08-17 11:10:00,141.49,141.65,141.49,141.58,6595.997836668469,114.4724,114.6018,114.4724,114.5452,6595.9978
2016-08-17 11:15:00,141.56,141.59,141.35,141.38,15327.203893996755,114.529,114.5533,114.3591,114.3834,15327.2039
2016-08-17 11:20:00,141.37,141.4,141.26,141.34,9659.275283937262,114.3753,114.3996,114.2863,114.351,9659.2753
2016-08-17 11:25:00,141.3,141.37,141.19,141.19,3570.578691184424,114.3187,114.3753,114.2297,114.2297,3570.5787
2016-08-17 11:30:00,141.25,141.41,141.25,141.39,21360.735532720388,114.2782,114.4077,114.2782,114.3915,21360.7355
2016-08-17 11:35:00,141.38,141.38,141.17,141.2,4867.49594375338,114.3834,114.3834,114.2135,114.2378,4867.4959
2016-08-17 11:40:00,141.18,141.28,141.16,141.28,11495.943753380205,114.2216,114.3025,114.2054,114.3025,11495.9438
2016-08-17 11:45:00,141.28,141.42,141.27,141.38,9734.99188750676,114.3025,114.4157,114.2944,114.3834,9734.9919
2016-08-17 11:50:00,141.36,141.4,141.33,141.37,11464.575446187127,114.3672,114.3996,114.3429,114.3753,11464.5754
2016-08-17 11:55:00,141.37,141.41,141.36,141.38,4326.663061114115,114.3753,114.4077,114.3672,114.3834,4326.6631
2016-08-17 12:00:00,141.39,141.47,141.36,141.39,18053.001622498647,114.3915,114.4562,114.3672,114.3915,18053.0016
2016-08-17 12:05:00,141.4,141.47,141.33,141.43,5000.540832882639,114.3996,114.4562,114.3429,114.4238,5000.5408
2016-08-17 12:10:00,141.41,141.51,141.37,141.49,5145.484045429962,114.4077,114.4886,114.3753,114.4724,5145.484
2016-08-17 12:15:00,141.5,141.61,141.49,141.59,3244.9972958355866,114.4805,114.5695,114.4724,114.5533,3244.9973
2016-08-17 12:20:00,141.56,141.63,141.54,141.63,4499.72958355868,114.529,114.5856,114.5128,114.5856,4499.7296
2016-08-17 12:25:00,141.63,141.71,141.62,141.62,4101.676581936182,114.5856,114.6504,114.5776,114.5776,4101.6766
2016-08-17 12:30:00,141.63,141.65,141.56,141.62,5256.895619253651,114.5856,114.6018,114.529,114.5776,5256.8956
2016-08-17 12:35:00,141.64,141.64,141.5,141.58,6621.9578150351535,114.5937,114.5937,114.4805,114.5452,6621.9578
2016-08-17 12:40:00,141.58,141.58,141.45,141.58,5408.328826392644,114.5452,114.5452,114.44,114.5452,5408.3288
2016-08-17 12:45:00,141.6,141.73,141.6,141.73,8299.621416982152,114.5614,114.6665,114.5614,114.6665,8299.6214
2016-08-17 12:50:00,141.72,141.8,141.72,141.8,5790.156841535965,114.6585,114.7232,114.6585,114.7232,5790.1568
2016-08-17 12:55:00,141.82,141.86,141.75,141.81,8220.65981611682,114.7394,114.7717,114.6827,114.7313,8220.6598
2016-08-17 13:00:00,141.8,141.86,141.79,141.79,6633.856138453218,114.7232,114.7717,114.7151,114.7151,6633.8561
2016-08-17 13:05:00,141.77,141.86,141.75,141.83,5969.713358572201,114.6989,114.7717,114.6827,114.7475,5969.7134
2016-08-17 13:10:00,141.82,141.84,141.77,141.83,5732.828555976204,114.7394,114.7555,114.6989,114.7475,5732.8286
2016-08-17 13:15:00,141.83,141.87,141.8,141.86,4029.20497566252,114.7475,114.7798,114.7232,114.7717,4029.205
2016-08-17 13:20:00,141.83,141.83,141.75,141.82,3353.16387236344,114.7475,114.7475,114.6827,114.7394,3353.1639
2016-08-17 13:25:00,141.83,141.89,141.8,141.88,3765.2785289345593,114.7475,114.796,114.7232,114.7879,3765.2785
2016-08-17 13:30:00,141.84,141.85,141.75,141.83,5878.853434288804,114.7555,114.7636,114.6827,114.7475,5878.8534
2016-08-17 13:35:00,141.82,141.98,141.78,141.96,10473.769605191996,114.7394,114.8688,114.707,114.8526,10473.7696
2016-08-17 13:40:00,141.99,142.02,141.9,141.94,8576.527852893456,114.8769,114.9012,114.8041,114.8364,8576.5279
2016-08-17 13:45:00,141.94,141.95,141.86,141.88,4722.552731206058,114.8364,114.8445,114.7717,114.7879,4722.5527
2016-08-17 13:50:00,141.87,141.92,141.77,141.77,6341.806381828015,114.7798,114.8203,114.6989,114.6989,6341.8064
2016-08-17 13:55:00,141.77,141.79,141.66,141.7,4759.329367225527,114.6989,114.7151,114.6099,114.6423,4759.3294
2016-08-17 14:00:00,141.7,141.94,141.37,141.94,14947.539210383991,114.6423,114.8364,114.3753,114.8364,14947.5392
2016-08-17 14:05:00,141.92,141.98,141.76,141.91,15066.522444564627,114.8203,114.8688,114.6908,114.8122,15066.5224
2016-08-17 14:10:00,141.9,142.42,141.89,142.33,22600.324499729584,114.8041,115.2248,114.796,115.152,22600.3245
2016-08-17 14:15:00,142.28,142.3,142.1,142.11,16156.841535965386,115.1115,115.1277,114.9659,114.974,16156.8415
2016-08-17 14:20:00,142.09,142.12,141.94,141.94,9411.57382368848,114.9578,114.9821,114.8364,114.8364,9411.5738
2016-08-17 14:25:00,142.02,142.18,141.97,142.09,9995.673336938886,114.9012,115.0306,114.8607,114.9578,9995.6733
2016-08-17 14:30:00,142.08,142.23,141.96,142.23,21379.123850730124,114.9497,115.0711,114.8526,115.0711,21379.1239
2016-08-17 14:35:00,142.23,142.23,142.1,142.1,8682.531097890751,115.0711,115.0711,114.9659,114.9659,8682.5311
2016-08-17 14:40:00,142.08,142.24,142.04,142.1,9206.05732828556,114.9497,115.0792,114.9174,114.9659,9206.0573
2016-08-17 14:45:00,142.04,142.28,142.04,142.2,8977.82585181179,114.9174,115.1115,114.9174,115.0468,8977.8259
2016-08-17 14:50:00,142.16,142.16,142.01,142.1,11212.54732287723,115.0144,115.0144,114.8931,114.9659,11212.5473
2016-08-17 14:55:00,142.1,142.2,142.09,142.12,11838.8318009735,114.9659,115.0468,114.9578,114.9821,11838.8318
2016-08-17 15:00:00,142.13,142.17,141.97,142.06,13154.13737155219,114.9902,115.0225,114.8607,114.9335,13154.1374
2016-08-17 15:05:00,142.07,142.14,142.02,142.02,11032.990805840996,114.9416,114.9983,114.9012,114.9012,11032.9908
2016-08-17 15:10:00,142.0,142.16,141.99,142.12,15573.82368848026,114.885,115.0144,114.8769,114.9821,15573.8237
2016-08-17 15:15:00,142.11,142.12,141.97,142.08,10816.657652785289,114.974,114.9821,114.8607,114.9497,10816.6577
2016-08-17 15:20:00,142.06,142.18,142.0,142.12,16354.786371011356,114.9335,115.0306,114.885,114.9821,16354.7864
2016-08-17 15:25:00,142.12,142.25,142.11,142.23,17794.48350459708,114.9821,115.0873,114.974,115.0711,17794.4835
2016-08-17 15:30:00,142.24,142.3,142.19,142.26,19876.690102758246,115.0792,115.1277,115.0387,115.0953,19876.6901
2016-08-17 15:35:00,142.28,142.3,142.21,142.29,18757.16603569497,115.1115,115.1277,115.0549,115.1196,18757.166
2016-08-17 15:40:00,142.28,142.29,142.17,142.24,21345.59221200649,115.1115,115.1196,115.0225,115.0792,21345.5922
2016-08-17 15:45:00,142.26,142.34,142.21,142.33,23946.99837750135,115.0953,115.1601,115.0549,115.152,23946.9984
2016-08-17 15:50:00,142.33,142.33,142.15,142.2,26374.25635478637,115.152,115.152,115.0063,115.0468,26374.2564
2016-08-17 15:55:00,142.2,142.21,142.08,142.1,49499.18875067604,115.0468,115.0549,114.9497,114.9659,49499.1888
2016-08-18 09:30:00,142.1,142.29,141.86,141.86,8804.759329367225,114.9659,115.1196,114.7717,114.7717,8804.7593
2016-08-18 09:35:00,141.94,142.06,141.83,142.06,20897.78258518118,114.8364,114.9335,114.7475,114.9335,20897.7826
2016-08-18 09:40:00,142.02,142.3,141.99,141.99,20011.898323418063,114.9012,115.1277,114.8769,114.8769,20011.8983
2016-08-18 09:45:00,142.0,142.14,141.81,141.96,8779.88101676582,114.885,114.9983,114.7313,114.8526,8779.881
2016-08-18 09:50:00,141.88,142.08,141.81,142.08,5839.913466738778,114.7879,114.9497,114.7313,114.9497,5839.9135
2016-08-18 09:55:00,142.09,142.37,142.09,142.37,14709.572742022714,114.9578,115.1843,114.9578,115.1843,14709.5727
2016-08-18 10:00:00,142.37,142.67,142.33,142.53,24195.781503515413,115.1843,115.4271,115.152,115.3138,24195.7815
2016-08-18 10:05:00,142.53,142.95,142.51,142.6,22924.82422931314,115.3138,115.6536,115.2976,115.3704,22924.8242
2016-08-18 10:10:00,142.59,143.04,142.59,142.99,17934.01838831801,115.3623,115.7264,115.3623,115.6859,17934.0184
2016-08-18 10:15:00,142.93,143.03,142.84,142.92,21119.52406706328,115.6374,115.7183,115.5646,115.6293,21119.5241
2016-08-18 10:20:00,142.95,142.95,142.6,142.6,21411.57382368848,115.6536,115.6536,115.3704,115.3704,21411.5738
2016-08-18 10:25:00,142.58,142.58,142.32,142.32,7065.440778799351,115.3542,115.3542,115.1439,115.1439,7065.4408
2016-08-18 10:30:00,142.35,142.4,142.12,142.14,8869.659275283937,115.1682,115.2086,114.9821,114.9983,8869.6593
2016-08-18 10:35:00,142.13,142.32,142.09,142.32,5393.185505678745,114.9902,115.1439,114.9578,115.1439,5393.1855
2016-08-18 10:40:00,142.35,142.35,142.23,142.28,19361.817198485667,115.1682,115.1682,115.0711,115.1115,19361.8172
2016-08-18 10:45:00,142.27,142.52,142.26,142.52,4473.769605191996,115.1034,115.3057,115.0953,115.3057,4473.7696
2016-08-18 10:50:00,142.54,142.81,142.51,142.81,21500.27041644132,115.3219,115.5403,115.2976,115.5403,21500.2704
2016-08-18 10:55:00,142.77,142.81,142.59,142.59,12477.01460248783,115.508,115.5403,115.3623,115.3623,12477.0146
2016-08-18 11:00:00,142.6,142.61,142.33,142.35,5780.421849648458,115.3704,115.3785,115.152,115.1682,5780.4218
2016-08-18 11:05:00,142.37,142.45,142.32,142.44,6848.025959978367,115.1843,115.2491,115.1439,115.241,6848.026
2016-08-18 11:10:00,142.44,142.53,142.41,142.53,9901.568415359654,115.241,115.3138,115.2167,115.3138,9901.5684
2016-08-18 11:15:00,142.47,142.53,142.42,142.45,4879.394267171444,115.2652,115.3138,115.2248,115.2491,4879.3943
2016-08-18 11:20:00,142.41,142.51,142.36,142.51,3785.830178474851,115.2167,115.2976,115.1762,115.2976,3785.8302
2016-08-18 11:25:00,142.54,142.54,142.32,142.32,4867.49594375338,115.3219,115.3219,115.1439,115.1439,4867.4959
2016-08-18 11:30:00,142.35,142.46,142.31,142.45,3353.16387236344,115.1682,115.2572,115.1358,115.2491,3353.1639
2016-08-18 11:35:00,142.4,142.94,142.29,142.74,19716.603569497023,115.2086,115.6455,115.1196,115.4837,19716.6036
2016-08-18 11:40:00,142.68,142.69,142.56,142.69,3244.9972958355866,115.4351,115.4432,115.3381,115.4432,3244.9973
2016-08-18 11:45:00,142.66,142.71,142.55,142.69,6018.388318009735,115.419,115.4594,115.33,115.4432,6018.3883
2016-08-18 11:50:00,142.64,142.76,142.6,142.6,3569.4970254191453,115.4028,115.4999,115.3704,115.3704,3569.497
2016-08-18 11:55:00,142.58,142.58,142.4,142.43,3569.4970254191453,115.3542,115.3542,115.2086,115.2329,3569.497
2016-08-18 12:00:00,142.36,142.37,142.18,142.21,2420.767982693348,115.1762,115.1843,115.0306,115.0549,2420.768
2016-08-18 12:05:00,142.24,142.3,142.23,142.28,3353.16387236344,115.0792,115.1277,115.0711,115.1115,3353.1639
2016-08-18 12:10:00,142.31,142.39,142.27,142.29,3623.580313683072,115.1358,115.2005,115.1034,115.1196,3623.5803
2016-08-18 12:15:00,142.33,142.44,142.32,142.33,3569.4970254191453,115.152,115.241,115.1439,115.152,3569.497
2016-08-18 12:20:00,142.29,142.45,142.23,142.31,6165.494862087615,115.1196,115.2491,115.0711,115.1358,6165.4949
2016-08-18 12:25:00,142.33,142.37,142.21,142.22,5408.328826392644,115.152,115.1843,115.0549,115.063,5408.3288
2016-08-18 12:30:00,142.19,142.39,142.18,142.33,4207.679826933478,115.0387,115.2005,115.0306,115.152,4207.6798
2016-08-18 12:35:00,142.38,142.38,142.23,142.38,6087.6149269875605,115.1924,115.1924,115.0711,115.1924,6087.6149
2016-08-18 12:40:00,142.39,142.53,142.3,142.53,8520.281233098973,115.2005,115.3138,115.1277,115.3138,8520.2812
2016-08-18 12:45:00,142.53,142.6,142.45,142.57,4564.629529475392,115.3138,115.3704,115.2491,115.3461,4564.6295
2016-08-18 12:50:00,142.51,142.57,142.47,142.51,2528.9345592212007,115.2976,115.3461,115.2652,115.2976,2528.9346
2016-08-18 12:55:00,142.55,142.55,142.45,142.49,4102.75824770146,115.33,115.33,115.2491,115.2814,4102.7582
2016-08-18 13:00:00,142.47,142.55,142.46,142.53,3905.895078420768,115.2652,115.33,115.2572,115.3138,3905.8951
2016-08-18 13:05:00,142.52,142.55,142.44,142.47,3590.048674959437,115.3057,115.33,115.241,115.2652,3590.0487
2016-08-18 13:10:00,142.47,142.5,142.36,142.42,4434.8296376419685,115.2652,115.2895,115.1762,115.2248,4434.8296
2016-08-18 13:15:00,142.37,142.42,142.37,142.39,2920.497566252028,115.1843,115.2248,115.1843,115.2005,2920.4976
2016-08-18 13:20:00,142.37,142.57,142.35,142.52,8677.122769064359,115.1843,115.3461,115.1682,115.3057,8677.1228
2016-08-18 13:25:00,142.54,142.56,142.45,142.56,3081.665765278529,115.3219,115.3381,115.2491,115.3381,3081.6658
2016-08-18 13:30:00,142.54,142.59,142.51,142.54,3851.811790156841,115.3219,115.3623,115.2976,115.3219,3851.8118
2016-08-18 13:35:00,142.58,142.62,142.58,142.61,2595.997836668469,115.3542,115.3866,115.3542,115.3785,2595.9978
2016-08-18 13:40:00,142.6,142.69,142.56,142.68,5746.890210924824,115.3704,115.4432,115.3381,115.4351,5746.8902
2016-08-18 13:45:00,142.71,142.71,142.48,142.48,10680.367766360194,115.4594,115.4594,115.2733,115.2733,10680.3678
2016-08-18 13:50:00,142.48,142.63,142.48,142.61,4402.379664683613,115.2733,115.3947,115.2733,115.3785,4402.3797
2016-08-18 13:55:00,142.62,142.72,142.55,142.7,16906.435911303408,115.3866,115.4675,115.33,115.4513,16906.4359
2016-08-18 14:00:00,142.69,142.74,142.68,142.72,6148.188209843158,115.4432,115.4837,115.4351,115.4675,6148.1882
2016-08-18 14:05:00,142.69,142.74,142.61,142.66,14577.609518658734,115.4432,115.4837,115.3785,115.419,14577.6095
2016-08-18 14:10:00,142.69,142.73,142.64,142.67,8723.634396971336,115.4432,115.4756,115.4028,115.4271,8723.6344
2016-08-18 14:15:00,142.69,142.77,142.69,142.71,7584.640346133045,115.4432,115.508,115.4432,115.4594,7584.6403
2016-08-18 14:20:00,142.71,142.71,142.64,142.69,8867.49594375338,115.4594,115.4594,115.4028,115.4432,8867.4959
2016-08-18 14:25:00,142.71,142.72,142.63,142.67,12208.761492698755,115.4594,115.4675,115.3947,115.4271,12208.7615
2016-08-18 14:30:00,142.67,142.94,142.66,142.94,18021.63331530557,115.4271,115.6455,115.419,115.6455,18021.6333
2016-08-18 14:35:00,142.94,142.98,142.87,142.98,15547.863710113574,115.6455,115.6779,115.5889,115.6779,15547.8637
2016-08-18 14:40:00,142.99,143.14,142.99,143.12,12575.446187128176,115.6859,115.8073,115.6859,115.7911,12575.4462
2016-08-18 14:45:00,143.12,143.3,143.11,143.29,51512.16873985938,115.7911,115.9368,115.783,115.9287,51512.1687
2016-08-18 14:50:00,143.28,143.3,143.21,143.26,9982.693347755545,115.9206,115.9368,115.8639,115.9044,9982.6933
2016-08-18 14:55:00,143.27,143.3,143.16,143.24,26059.49161709032,115.9125,115.9368,115.8235,115.8882,26059.4916
2016-08-18 15:00:00,143.25,143.29,143.22,143.28,7089.237425635479,115.8963,115.9287,115.872,115.9206,7089.2374
2016-08-18 15:05:00,143.27,143.3,143.21,143.25,13900.486749594374,115.9125,115.9368,115.8639,115.8963,13900.4867
2016-08-18 15:10:00,143.25,143.25,143.05,143.09,11357.490535424551,115.8963,115.8963,115.7345,115.7669,11357.4905
2016-08-18 15:15:00,143.11,143.12,143.0,143.03,15338.02055164954,115.783,115.7911,115.694,115.7183,15338.0206
2016-08-18 15:20:00,143.03,143.07,142.94,143.07,8982.152514872903,115.7183,115.7507,115.6455,115.7507,8982.1525
2016-08-18 15:25:00,143.05,143.13,143.05,143.09,7474.310438074634,115.7345,115.7992,115.7345,115.7669,7474.3104
2016-08-18 15:30:00,143.1,143.1,142.99,143.07,13818.280151433206,115.7749,115.7749,115.6859,115.7507,13818.2802
2016-08-18 15:35:00,143.07,143.17,143.07,143.17,13045.970795024336,115.7507,115.8316,115.7507,115.8316,13045.9708
2016-08-18 15:40:00,143.17,143.21,143.08,143.16,16987.560843699295,115.8316,115.8639,115.7588,115.8235,16987.5608
2016-08-18 15:45:00,143.13,143.16,143.08,143.13,19132.50405624662,115.7992,115.8235,115.7588,115.7992,19132.5041
2016-08-18 15:50:00,143.12,143.23,143.12,143.22,30075.716603569497,115.7911,115.8801,115.7911,115.872,30075.7166
2016-08-18 15:55:00,143.22,143.27,143.2,143.26,49693.888588426176,115.872,115.9125,115.8558,115.9044,49693.8886
2016-08-19 09:30:00,142.51,142.66,142.09,142.3,52810.16765819362,115.2976,115.419,114.9578,115.1277,52810.1677
2016-08-19 09:35:00,142.65,142.65,142.38,142.48,1081.6657652785289,115.4109,115.4109,115.1924,115.2733,1081.6658
2016-08-19 09:40:00,142.37,142.47,142.22,142.28,7482.963764196863,115.1843,115.2652,115.063,115.1115,7482.9638
2016-08-19 09:45:00,142.23,142.4,142.23,142.28,10734.45105462412,115.0711,115.2086,115.0711,115.1115,10734.4511
2016-08-19 09:50:00,142.32,142.46,142.26,142.29,14631.69280692266,115.1439,115.2572,115.0953,115.1196,14631.6928
2016-08-19 09:55:00,142.29,142.43,142.19,142.27,16782.044348296375,115.1196,115.2329,115.0387,115.1034,16782.0443
2016-08-19 10:00:00,142.22,142.96,142.22,142.84,12330.98972417523,115.063,115.6617,115.063,115.5646,12330.9897
2016-08-19 10:05:00,142.88,142.96,142.81,142.89,10945.375878853434,115.597,115.6617,115.5403,115.605,10945.3759
2016-08-19 10:10:00,142.87,142.89,142.81,142.88,6167.658193618172,115.5889,115.605,115.5403,115.597,6167.6582
2016-08-19 10:15:00,142.9,143.13,142.89,143.13,8252.028123309898,115.6131,115.7992,115.605,115.7992,8252.0281
2016-08-19 10:20:00,143.08,143.29,143.08,143.27,10445.646295294751,115.7588,115.9287,115.7588,115.9125,10445.6463
2016-08-19 10:25:00,143.27,143.46,143.22,143.42,29449.432125473228,115.9125,116.0662,115.872,116.0338,29449.4321
2016-08-19 10:30:00,143.46,143.46,143.11,143.11,6869.659275283937,116.0662,116.0662,115.783,115.783,6869.6593
2016-08-19 10:35:00,143.14,143.22,143.1,143.2,7873.445105462411,115.8073,115.872,115.7749,115.8558,7873.4451
2016-08-19 10:40:00,143.19,143.57,143.19,143.46,14018.388318009736,115.8478,116.1552,115.8478,116.0662,14018.3883
2016-08-19 10:45:00,143.51,143.59,143.42,143.53,7332.612222823147,116.1067,116.1714,116.0338,116.1228,7332.6122
2016-08-19 10:50:00,143.61,143.66,143.38,143.43,5584.640346133045,116.1876,116.228,116.0015,116.0419,5584.6403
2016-08-19 10:55:00,143.42,143.47,143.35,143.37,7441.860465116279,116.0338,116.0743,115.9772,115.9934,7441.8605
2016-08-19 11:00:00,143.35,143.35,143.19,143.28,10177.393185505678,115.9772,115.9772,115.8478,115.9206,10177.3932
2016-08-19 11:05:00,143.29,143.31,143.17,143.22,7892.9150892374255,115.9287,115.9448,115.8316,115.872,7892.9151
2016-08-19 11:10:00,143.19,143.23,143.17,143.21,3223.3639805300163,115.8478,115.8801,115.8316,115.8639,3223.364
2016-08-19 11:15:00,143.24,143.24,143.17,143.21,5378.042184964846,115.8882,115.8882,115.8316,115.8639,5378.0422
2016-08-19 11:20:00,143.24,143.37,143.21,143.37,11996.755002704163,115.8882,115.9934,115.8639,115.9934,11996.755
2016-08-19 11:25:00,143.37,143.41,143.3,143.37,8681.449432125473,115.9934,116.0257,115.9368,115.9934,8681.4494
2016-08-19 11:30:00,143.37,143.39,143.22,143.22,4274.743104380746,115.9934,116.0096,115.872,115.872,4274.7431
2016-08-19 11:35:00,143.28,143.28,143.21,143.21,6140.616549486209,115.9206,115.9206,115.8639,115.8639,6140.6165
2016-08-19 11:40:00,143.24,143.27,143.14,143.14,6220.65981611682,115.8882,115.9125,115.8073,115.8073,6220.6598
2016-08-19 11:45:00,143.14,143.26,143.09,143.25,6969.172525689562,115.8073,115.9044,115.7669,115.8963,6969.1725
2016-08-19 11:50:00,143.23,143.43,143.22,143.41,7421.308815575987,115.8801,116.0419,115.872,116.0257,7421.3088
2016-08-19 11:55:00,143.4,143.54,143.39,143.51,5995.673336938886,116.0177,116.1309,116.0096,116.1067,5995.6733
2016-08-19 12:00:00,143.51,143.52,143.4,143.46,5516.495402920497,116.1067,116.1147,116.0177,116.0662,5516.4954
2016-08-19 12:05:00,143.46,143.58,143.46,143.58,4058.40995132504,116.0662,116.1633,116.0662,116.1633,4058.41
2016-08-19 12:10:00,143.56,143.61,143.5,143.61,4747.431043807464,116.1471,116.1876,116.0986,116.1876,4747.431
2016-08-19 12:15:00,143.63,143.68,143.5,143.52,7366.143861546781,116.2037,116.2442,116.0986,116.1147,7366.1439
2016-08-19 12:20:00,143.53,143.56,143.44,143.48,4548.404542996214,116.1228,116.1471,116.05,116.0824,4548.4045
2016-08-19 12:25:00,143.53,143.63,143.53,143.63,3127.095727420227,116.1228,116.2037,116.1228,116.2037,3127.0957
2016-08-19 12:30:00,143.62,143.66,143.54,143.57,6033.531638723634,116.1957,116.228,116.1309,116.1552,6033.5316
2016-08-19 12:35:00,143.56,143.63,143.52,143.56,2999.4591671173607,116.1471,116.2037,116.1147,116.1471,2999.4592
2016-08-19 12:40:00,143.56,143.56,143.45,143.46,4061.654948620876,116.1471,116.1471,116.0581,116.0662,4061.6549
2016-08-19 12:45:00,143.47,143.51,143.29,143.38,9737.155219037317,116.0743,116.1067,115.9287,116.0015,9737.1552
2016-08-19 12:50:00,143.38,143.39,143.28,143.35,3353.16387236344,116.0015,116.0096,115.9206,115.9772,3353.1639
2016-08-19 12:55:00,143.38,143.39,143.33,143.39,6296.376419686317,116.0015,116.0096,115.961,116.0096,6296.3764
2016-08-19 13:00:00,143.37,143.47,143.37,143.44,3136.830719307734,115.9934,116.0743,115.9934,116.05,3136.8307
2016-08-19 13:05:00,143.43,143.53,143.43,143.51,6243.374797187669,116.0419,116.1228,116.0419,116.1067,6243.3748
2016-08-19 13:10:00,143.51,143.55,143.5,143.53,9199.567333693887,116.1067,116.139,116.0986,116.1228,9199.5673
2016-08-19 13:15:00,143.56,143.56,143.45,143.51,3273.1206057328286,116.1471,116.1471,116.0581,116.1067,3273.1206
2016-08-19 13:20:00,143.48,143.48,143.44,143.45,2704.164413196322,116.0824,116.0824,116.05,116.0581,2704.1644
2016-08-19 13:25:00,143.43,143.51,143.43,143.48,4436.992969172526,116.0419,116.1067,116.0419,116.0824,4436.993
2016-08-19 13:30:00,143.47,143.52,143.43,143.5,3461.3304488912927,116.0743,116.1147,116.0419,116.0986,3461.3304
2016-08-19 13:35:00,143.55,143.62,143.49,143.62,9413.737155219036,116.139,116.1957,116.0905,116.1957,9413.7372
2016-08-19 13:40:00,143.63,143.68,143.63,143.64,2163.3315305570577,116.2037,116.2442,116.2037,116.2118,2163.3315
2016-08-19 13:45:00,143.69,143.82,143.69,143.82,8390.48134126555,116.2523,116.3575,116.2523,116.3575,8390.4813
2016-08-19 13:50:00,143.82,143.84,143.79,143.82,7030.8274743104375,116.3575,116.3736,116.3332,116.3575,7030.8275
2016-08-19 13:55:00,143.8,143.82,143.7,143.7,5837.750135208221,116.3413,116.3575,116.2604,116.2604,5837.7501
2016-08-19 14:00:00,143.7,143.82,143.7,143.8,10433.74797187669,116.2604,116.3575,116.2604,116.3413,10433.748
2016-08-19 14:05:00,143.81,143.83,143.61,143.64,11341.265548945375,116.3494,116.3656,116.1876,116.2118,11341.2655
2016-08-19 14:10:00,143.64,143.68,143.61,143.67,2933.4775554353705,116.2118,116.2442,116.1876,116.2361,2933.4776
2016-08-19 14:15:00,143.7,143.73,143.64,143.69,3705.78691184424,116.2604,116.2846,116.2118,116.2523,3705.7869
2016-08-19 14:20:00,143.7,143.75,143.69,143.74,10365.603028664142,116.2604,116.3008,116.2523,116.2927,10365.603
2016-08-19 14:25:00,143.73,143.73,143.61,143.7,5580.31368307193,116.2846,116.2846,116.1876,116.2604,5580.3137
2016-08-19 14:30:00,143.73,143.77,143.68,143.77,6484.58626284478,116.2846,116.317,116.2442,116.317,6484.5863
2016-08-19 14:35:00,143.78,143.78,143.7,143.7,5464.575446187128,116.3251,116.3251,116.2604,116.2604,5464.5754
2016-08-19 14:40:00,143.72,143.81,143.7,143.78,8121.146565711195,116.2766,116.3494,116.2604,116.3251,8121.1466
2016-08-19 14:45:00,143.79,143.79,143.7,143.77,7769.6051919956735,116.3332,116.3332,116.2604,116.317,7769.6052
2016-08-19 14:50:00,143.78,143.89,143.74,143.89,9362.898864250948,116.3251,116.4141,116.2927,116.4141,9362.8989
2016-08-19 14:55:00,143.87,143.89,143.83,143.83,8577.609518658734,116.3979,116.4141,116.3656,116.3656,8577.6095
2016-08-19 15:00:00,143.84,143.9,143.84,143.84,8466.197944835045,116.3736,116.4222,116.3736,116.3736,8466.1979
2016-08-19 15:05:00,143.83,143.9,143.82,143.89,7047.052460789616,116.3656,116.4222,116.3575,116.4141,7047.0525
2016-08-19 15:10:00,143.88,143.92,143.83,143.9,10256.354786371012,116.406,116.4384,116.3656,116.4222,10256.3548
2016-08-19 15:15:00,143.87,144.0,143.87,144.0,10770.146024878311,116.3979,116.5031,116.3979,116.5031,10770.146
2016-08-19 15:20:00,143.99,144.04,143.99,144.01,8870.740941049216,116.495,116.5355,116.495,116.5112,8870.7409
2016-08-19 15:25:00,144.02,144.13,144.01,144.13,7976.203353163872,116.5193,116.6083,116.5112,116.6083,7976.2034
2016-08-19 15:30:00,144.12,144.16,144.1,144.1,13891.833423472146,116.6002,116.6325,116.584,116.584,13891.8334
2016-08-19 15:35:00,144.1,144.17,144.06,144.16,27898.323418063817,116.584,116.6406,116.5516,116.6325,27898.3234
2016-08-19 15:40:00,144.17,144.17,144.1,144.14,25200.648999459165,116.6406,116.6406,116.584,116.6164,25200.649
2016-08-19 15:45:00,144.14,144.15,144.06,144.06,24944.29421308816,116.6164,116.6244,116.5516,116.5516,24944.2942
2016-08-19 15:50:00,144.06,144.07,143.98,144.02,39232.01730665224,116.5516,116.5597,116.4869,116.5193,39232.0173
2016-08-19 15:55:00,144.03,144.04,143.93,143.94,77505.67874526771,116.5274,116.5355,116.4465,116.4545,77505.6787
2016-08-22 09:30:00,143.43,143.87,143.02,143.74,17318.550567874525,116.0419,116.3979,115.7102,116.2927,17318.5506
2016-08-22 09:35:00,143.69,143.69,143.07,143.07,4491.076257436452,116.2523,116.2523,115.7507,115.7507,4491.0763
2016-08-22 09:40:00,143.18,143.48,143.16,143.48,2379.6646836127634,115.8397,116.0824,115.8235,116.0824,2379.6647
2016-08-22 09:45:00,143.46,143.57,143.43,143.45,2295.294753921038,116.0662,116.1552,116.0419,116.0581,2295.2948
2016-08-22 09:50:00,143.43,143.82,143.43,143.57,5296.917252568956,116.0419,116.3575,116.0419,116.1552,5296.9173
2016-08-22 09:55:00,143.55,143.85,143.51,143.75,5394.267171444024,116.139,116.3817,116.1067,116.3008,5394.2672
2016-08-22 10:00:00,143.64,143.78,143.5,143.53,2624.121146565711,116.2118,116.3251,116.0986,116.1228,2624.1211
2016-08-22 10:05:00,143.55,143.66,143.4,143.41,7075.1757706868575,116.139,116.228,116.0177,116.0257,7075.1758
2016-08-22 10:10:00,143.45,143.69,143.45,143.69,2898.8642509464576,116.0581,116.2523,116.0581,116.2523,2898.8643
2016-08-22 10:15:00,143.82,144.14,143.81,144.14,5908.058409951325,116.3575,116.6164,116.3494,116.6164,5908.0584
2016-08-22 10:20:00,144.07,144.07,143.81,143.92,11652.785289345593,116.5597,116.5597,116.3494,116.4384,11652.7853
2016-08-22 10:25:00,143.92,143.94,143.74,143.79,5186.587344510546,116.4384,116.4545,116.2927,116.3332,5186.5873
2016-08-22 10:30:00,143.75,143.87,143.7,143.87,6222.823147647377,116.3008,116.3979,116.2604,116.3979,6222.8231
2016-08-22 10:35:00,143.87,143.87,143.71,143.77,13689.561925365062,116.3979,116.3979,116.2685,116.317,13689.5619
2016-08-22 10:40:00,143.73,143.73,143.59,143.6,6273.661438615468,116.2846,116.2846,116.1714,116.1795,6273.6614
2016-08-22 10:45:00,143.66,143.78,143.65,143.72,5290.427257977285,116.228,116.3251,116.2199,116.2766,5290.4273
2016-08-22 10:50:00,143.77,143.77,143.6,143.76,8577.609518658734,116.317,116.317,116.1795,116.3089,8577.6095
2016-08-22 10:55:00,143.77,143.81,143.62,143.64,6817.739318550568,116.317,116.3494,116.1957,116.2118,6817.7393
2016-08-22 11:00:00,143.61,143.78,143.59,143.65,6832.882639264467,116.1876,116.3251,116.1714,116.2199,6832.8826
2016-08-22 11:05:00,143.63,143.67,143.55,143.67,5341.265548945376,116.2037,116.2361,116.139,116.2361,5341.2655
2016-08-22 11:10:00,143.66,143.7,143.58,143.63,4434.8296376419685,116.228,116.2604,116.1633,116.2037,4434.8296
2016-08-22 11:15:00,143.64,143.64,143.4,143.4,5030.8274743104375,116.2118,116.2118,116.0177,116.0177,5030.8275
2016-08-22 11:20:00,143.41,143.41,143.2,143.24,5326.122228231477,116.0257,116.0257,115.8558,115.8882,5326.1222
2016-08-22 11:25:00,143.21,143.32,143.21,143.24,4030.286641427799,115.8639,115.9529,115.8639,115.8882,4030.2866
2016-08-22 11:30:00,143.21,143.24,143.05,143.24,10385.073012439156,115.8639,115.8882,115.7345,115.8882,10385.073
2016-08-22 11:35:00,143.26,143.48,143.26,143.47,2201.1898323418063,115.9044,116.0824,115.9044,116.0743,2201.1898
2016-08-22 11:40:00,143.45,143.57,143.45,143.49,8826.392644672796,116.0581,116.1552,116.0581,116.0905,8826.3926
2016-08-22 11:45:00,143.42,143.55,143.39,143.44,10143.861546782044,116.0338,116.139,116.0096,116.05,10143.8615
2016-08-22 11:50:00,143.47,143.63,143.45,143.52,11281.773931855056,116.0743,116.2037,116.0581,116.1147,11281.7739
2016-08-22 11:55:00,143.51,143.6,143.5,143.53,6643.591130340725,116.1067,116.1795,116.0986,116.1228,6643.5911
2016-08-22 12:00:00,143.48,143.48,143.23,143.23,4017.306652244457,116.0824,116.0824,115.8801,115.8801,4017.3067
2016-08-22 12:05:00,143.23,143.32,143.23,143.26,3677.6636019469984,115.8801,115.9529,115.8801,115.9044,3677.6636
2016-08-22 12:10:00,143.24,143.27,143.17,143.2,2811.2493239588966,115.8882,115.9125,115.8316,115.8558,2811.2493
2016-08-22 12:15:00,143.28,143.32,143.14,143.21,3831.2601406165495,115.9206,115.9529,115.8073,115.8639,3831.2601
2016-08-22 12:20:00,143.27,143.49,143.23,143.48,4793.94267171444,115.9125,116.0905,115.8801,116.0824,4793.9427
2016-08-22 12:25:00,143.51,143.68,143.51,143.62,3893.996755002704,116.1067,116.2442,116.1067,116.1957,3893.9968
2016-08-22 12:30:00,143.57,143.68,143.55,143.62,3805.300162249865,116.1552,116.2442,116.139,116.1957,3805.3002
2016-08-22 12:35:00,143.63,143.63,143.55,143.55,1946.998377501352,116.2037,116.2037,116.139,116.139,1946.9984
2016-08-22 12:40:00,143.58,143.63,143.52,143.52,4180.638182801515,116.1633,116.2037,116.1147,116.1147,4180.6382
2016-08-22 12:45:00,143.51,143.55,143.47,143.55,1514.3320713899404,116.1067,116.139,116.0743,116.139,1514.3321
2016-08-22 12:50:00,143.53,143.56,143.5,143.56,1081.6657652785289,116.1228,116.1471,116.0986,116.1471,1081.6658
2016-08-22 12:55:00,143.62,143.63,143.56,143.58,2471.6062736614385,116.1957,116.2037,116.1471,116.1633,2471.6063
2016-08-22 13:00:00,143.57,143.66,143.55,143.59,3609.518658734451,116.1552,116.228,116.139,116.1714,3609.5187
2016-08-22 13:05:00,143.57,143.61,143.57,143.61,1856.138453217956,116.1552,116.1876,116.1552,116.1876,1856.1385
2016-08-22 13:10:00,143.64,143.64,143.58,143.58,2272.5797728501893,116.2118,116.2118,116.1633,116.1633,2272.5798
2016-08-22 13:15:00,143.57,143.6,143.54,143.6,2271.4981070849108,116.1552,116.1795,116.1309,116.1795,2271.4981
2016-08-22 13:20:00,143.6,143.63,143.29,143.29,4669.551108707409,116.1795,116.2037,115.9287,115.9287,4669.5511
2016-08-22 13:25:00,143.28,143.36,143.24,143.36,3559.7620335316387,115.9206,115.9853,115.8882,115.9853,3559.762
2016-08-22 13:30:00,143.33,143.37,143.29,143.37,4850.189291508924,115.961,115.9934,115.9287,115.9934,4850.1893
2016-08-22 13:35:00,143.41,143.41,143.33,143.39,4979.989183342347,116.0257,116.0257,115.961,116.0096,4979.9892
2016-08-22 13:40:00,143.42,143.54,143.42,143.51,6165.494862087615,116.0338,116.1309,116.0338,116.1067,6165.4949
2016-08-22 13:45:00,143.55,143.76,143.55,143.7,3461.3304488912927,116.139,116.3089,116.139,116.2604,3461.3304
2016-08-22 13:50:00,143.72,143.75,143.65,143.69,2379.6646836127634,116.2766,116.3008,116.2199,116.2523,2379.6647
2016-08-22 13:55:00,143.7,143.7,143.62,143.64,2790.6976744186045,116.2604,116.2604,116.1957,116.2118,2790.6977
2016-08-22 14:00:00,143.66,143.82,143.65,143.82,3345.5922120064897,116.228,116.3575,116.2199,116.3575,3345.5922
2016-08-22 14:05:00,143.81,143.82,143.71,143.82,6385.073012439156,116.3494,116.3575,116.2685,116.3575,6385.073
2016-08-22 14:10:00,143.84,143.85,143.71,143.84,4417.5229853975125,116.3736,116.3817,116.2685,116.3736,4417.523
2016-08-22 14:15:00,143.85,143.9,143.83,143.87,2868.577609518659,116.3817,116.4222,116.3656,116.3979,2868.5776
2016-08-22 14:20:00,143.87,143.92,143.82,143.82,3466.738777717685,116.3979,116.4384,116.3575,116.3575,3466.7388
2016-08-22 14:25:00,143.84,143.84,143.64,143.66,4453.217955651703,116.3736,116.3736,116.2118,116.228,4453.218
2016-08-22 14:30:00,143.65,143.76,143.65,143.76,1189.8323418063817,116.2199,116.3089,116.2199,116.3089,1189.8323
2016-08-22 14:35:00,143.73,143.84,143.7,143.84,3930.773391022174,116.2846,116.3736,116.2604,116.3736,3930.7734
2016-08-22 14:40:00,143.88,143.94,143.87,143.9,3244.9972958355866,116.406,116.4545,116.3979,116.4222,3244.9973
2016-08-22 14:45:00,143.93,143.95,143.86,143.95,5294.753921038399,116.4465,116.4626,116.3898,116.4626,5294.7539
2016-08-22 14:50:00,143.94,144.03,143.91,143.94,4563.547863710113,116.4545,116.5274,116.4303,116.4545,4563.5479
2016-08-22 14:55:00,143.94,143.94,143.86,143.92,3694.970254191455,116.4545,116.4545,116.3898,116.4384,3694.9703
2016-08-22 15:00:00,143.91,143.99,143.9,143.96,4619.794483504597,116.4303,116.495,116.4222,116.4707,4619.7945
2016-08-22 15:05:00,143.94,144.04,143.94,144.04,3837.750135208221,116.4545,116.5355,116.4545,116.5355,3837.7501
2016-08-22 15:10:00,144.03,144.1,144.03,144.06,3244.9972958355866,116.5274,116.584,116.5274,116.5516,3244.9973
2016-08-22 15:15:00,144.05,144.05,143.95,143.96,3893.996755002704,116.5435,116.5435,116.4626,116.4707,3893.9968
2016-08-22 15:20:00,144.0,144.01,143.96,143.98,7047.052460789616,116.5031,116.5112,116.4707,116.4869,7047.0525
2016-08-22 15:25:00,143.96,144.0,143.93,143.97,6536.50621957815,116.4707,116.5031,116.4465,116.4788,6536.5062
2016-08-22 15:30:00,143.96,143.97,143.94,143.95,6129.799891833423,116.4707,116.4788,116.4545,116.4626,6129.7999
2016-08-22 15:35:00,143.94,143.94,143.84,143.89,8747.431043807463,116.4545,116.4545,116.3736,116.4141,8747.431
2016-08-22 15:40:00,143.9,143.91,143.84,143.89,9830.178474851273,116.4222,116.4303,116.3736,116.4141,9830.1785
2016-08-22 15:45:00,143.86,143.86,143.77,143.78,10499.72958355868,116.3898,116.3898,116.317,116.3251,10499.7296
2016-08-22 15:50:00,143.8,143.82,143.76,143.8,15852.89345592212,116.3413,116.3575,116.3089,116.3413,15852.8935
2016-08-22 15:55:00,143.79,143.81,143.7,143.74,58714.98107084911,116.3332,116.3494,116.2604,116.2927,58714.9811
2016-08-23 09:30:00,144.22,145.01,143.83,144.95,28674.9594375338,116.6811,117.3202,116.3656,117.2717,28674.9594
2016-08-23 09:35:00,144.89,144.99,144.75,144.75,13701.460248783123,117.2231,117.304,117.1099,117.1099,13701.4602
2016-08-23 09:40:00,144.86,144.92,144.71,144.71,6033.531638723634,117.1989,117.2474,117.0775,117.0775,6033.5316
2016-08-23 09:45:00,144.75,144.75,144.32,144.32,8399.134667387776,117.1099,117.1099,116.762,116.762,8399.1347
2016-08-23 09:50:00,144.33,144.54,144.32,144.33,6003.244997295836,116.7701,116.94,116.762,116.7701,6003.245
2016-08-23 09:55:00,144.39,144.39,144.2,144.25,1838.8318009734992,116.8186,116.8186,116.6649,116.7054,1838.8318
2016-08-23 10:00:00,144.31,144.32,144.08,144.13,8965.927528393726,116.7539,116.762,116.5678,116.6083,8965.9275
2016-08-23 10:05:00,144.15,144.22,144.05,144.1,4893.455922120064,116.6244,116.6811,116.5435,116.584,4893.4559
2016-08-23 10:10:00,144.06,144.2,144.03,144.19,5850.730124391563,116.5516,116.6649,116.5274,116.6568,5850.7301
2016-08-23 10:15:00,144.17,144.17,143.96,143.96,4867.49594375338,116.6406,116.6406,116.4707,116.4707,4867.4959
2016-08-23 10:20:00,143.93,143.96,143.84,143.88,5191.995673336939,116.4465,116.4707,116.3736,116.406,5191.9957
2016-08-23 10:25:00,143.85,143.92,143.83,143.85,7087.074094104922,116.3817,116.4384,116.3656,116.3817,7087.0741
2016-08-23 10:30:00,143.89,143.98,143.88,143.93,10232.558139534884,116.4141,116.4869,116.406,116.4465,10232.5581
2016-08-23 10:35:00,143.89,143.97,143.88,143.94,10383.991346673878,116.4141,116.4788,116.406,116.4545,10383.9913
2016-08-23 10:40:00,143.93,143.95,143.87,143.93,5380.205516495403,116.4465,116.4626,116.3979,116.4465,5380.2055
2016-08-23 10:45:00,143.94,144.13,143.93,144.1,15575.987020010816,116.4545,116.6083,116.4465,116.584,15575.987
2016-08-23 10:50:00,144.13,144.24,144.12,144.17,23087.074094104923,116.6083,116.6973,116.6002,116.6406,23087.0741
2016-08-23 10:55:00,144.19,144.25,144.09,144.23,11493.780421849648,116.6568,116.7054,116.5759,116.6892,11493.7804
2016-08-23 11:00:00,144.24,144.24,144.07,144.1,20415.359653866955,116.6973,116.6973,116.5597,116.584,20415.3597
2016-08-23 11:05:00,144.09,144.17,144.06,144.06,2704.164413196322,116.5759,116.6406,116.5516,116.5516,2704.1644
2016-08-23 11:10:00,144.06,144.16,144.04,144.05,10383.991346673878,116.5516,116.6325,116.5355,116.5435,10383.9913
2016-08-23 11:15:00,144.04,144.21,144.03,144.18,9597.620335316387,116.5355,116.673,116.5274,116.6487,9597.6203
2016-08-23 11:20:00,144.19,144.24,144.15,144.19,6335.316387236344,116.6568,116.6973,116.6244,116.6568,6335.3164
2016-08-23 11:25:00,144.18,144.18,144.09,144.14,5355.327203893997,116.6487,116.6487,116.5759,116.6164,5355.3272
2016-08-23 11:30:00,144.09,144.17,144.03,144.04,12054.083288263926,116.5759,116.6406,116.5274,116.5355,12054.0833
2016-08-23 11:35:00,144.05,144.11,144.04,144.08,11465.657111952409,116.5435,116.5921,116.5355,116.5678,11465.6571
2016-08-23 11:40:00,144.08,144.2,144.06,144.15,6176.3115197404,116.5678,116.6649,116.5516,116.6244,6176.3115
2016-08-23 11:45:00,144.12,144.23,144.0,144.06,36749.59437533802,116.6002,116.6892,116.5031,116.5516,36749.5944
2016-08-23 11:50:00,144.06,144.06,143.94,143.98,3905.895078420768,116.5516,116.5516,116.4545,116.4869,3905.8951
2016-08-23 11:55:00,144.01,144.01,143.84,143.92,5355.327203893997,116.5112,116.5112,116.3736,116.4384,5355.3272
2016-08-23 12:00:00,143.94,143.99,143.84,143.92,3428.8804759329364,116.4545,116.495,116.3736,116.4384,3428.8805
2016-08-23 12:05:00,143.94,143.95,143.9,143.92,1568.415359653867,116.4545,116.4626,116.4222,116.4384,1568.4154
2016-08-23 12:10:00,143.93,144.1,143.91,144.05,3569.4970254191453,116.4465,116.584,116.4303,116.5435,3569.497
2016-08-23 12:15:00,144.01,144.1,144.01,144.1,1946.998377501352,116.5112,116.584,116.5112,116.584,1946.9984
2016-08-23 12:20:00,144.11,144.17,144.06,144.11,5989.183342347214,116.5921,116.6406,116.5516,116.5921,5989.1833
2016-08-23 12:25:00,144.08,144.1,143.99,143.99,19995.67333693889,116.5678,116.584,116.495,116.495,19995.6733
2016-08-23 12:30:00,144.05,144.06,143.99,144.03,4625.202812330989,116.5435,116.5516,116.495,116.5274,4625.2028
2016-08-23 12:35:00,144.03,144.03,143.93,144.01,4542.9962141698215,116.5274,116.5274,116.4465,116.5112,4542.9962
2016-08-23 12:40:00,144.0,144.01,143.92,143.92,2551.6495402920496,116.5031,116.5112,116.4384,116.4384,2551.6495
2016-08-23 12:45:00,143.9,144.01,143.9,143.99,1622.4986479177933,116.4222,116.5112,116.4222,116.495,1622.4986
2016-08-23 12:50:00,143.96,144.03,143.81,143.81,6354.786371011357,116.4707,116.5274,116.3494,116.3494,6354.7864
2016-08-23 12:55:00,143.83,143.96,143.83,143.87,4665.224445646295,116.3656,116.4707,116.3656,116.3979,4665.2244
2016-08-23 13:00:00,143.91,143.99,143.82,143.82,8785.289345592211,116.4303,116.495,116.3575,116.3575,8785.2893
2016-08-23 13:05:00,143.87,143.89,143.82,143.88,2507.30124391563,116.3979,116.4141,116.3575,116.406,2507.3012
2016-08-23 13:10:00,143.91,143.95,143.88,143.89,6552.731206057328,116.4303,116.4626,116.406,116.4141,6552.7312
2016-08-23 13:15:00,143.93,143.94,143.89,143.89,4234.721471065441,116.4465,116.4545,116.4141,116.4141,4234.7215
2016-08-23 13:20:00,143.92,143.92,143.78,143.82,12270.416441319632,116.4384,116.4384,116.3251,116.3575,12270.4164
2016-08-23 13:25:00,143.82,143.84,143.8,143.82,2379.6646836127634,116.3575,116.3736,116.3413,116.3575,2379.6647
2016-08-23 13:30:00,143.82,143.84,143.82,143.82,2303.9480800432666,116.3575,116.3736,116.3575,116.3575,2303.9481
2016-08-23 13:35:00,143.84,143.84,143.71,143.74,15193.077339102218,116.3736,116.3736,116.2685,116.2927,15193.0773
2016-08-23 13:40:00,143.75,143.78,143.7,143.7,4218.496484586262,116.3008,116.3251,116.2604,116.2604,4218.4965
2016-08-23 13:45:00,143.75,143.82,143.75,143.82,6442.401297998918,116.3008,116.3575,116.3008,116.3575,6442.4013
2016-08-23 13:50:00,143.85,143.88,143.83,143.85,5083.829096809086,116.3817,116.406,116.3656,116.3817,5083.8291
2016-08-23 13:55:00,143.88,143.88,143.82,143.83,5616.008653326122,116.406,116.406,116.3575,116.3656,5616.0087
2016-08-23 14:00:00,143.81,143.83,143.74,143.75,6523.526230394808,116.3494,116.3656,116.2927,116.3008,6523.5262
2016-08-23 14:05:00,143.77,143.78,143.74,143.78,15819.361817198484,116.317,116.3251,116.2927,116.3251,15819.3618
2016-08-23 14:10:00,143.78,143.86,143.78,143.84,3878.8534342888047,116.3251,116.3898,116.3251,116.3736,3878.8534
2016-08-23 14:15:00,143.84,143.87,143.82,143.83,3882.09843158464,116.3736,116.3979,116.3575,116.3656,3882.0984
2016-08-23 14:20:00,143.82,143.94,143.82,143.94,5929.691725256896,116.3575,116.4545,116.3575,116.4545,5929.6917
2016-08-23 14:25:00,143.94,143.96,143.92,143.93,9083.829096809086,116.4545,116.4707,116.4384,116.4465,9083.8291
2016-08-23 14:30:00,143.92,143.92,143.82,143.85,3915.6300703082734,116.4384,116.4384,116.3575,116.3817,3915.6301
2016-08-23 14:35:00,143.86,143.9,143.83,143.85,6076.798269334776,116.3898,116.4222,116.3656,116.3817,6076.7983
2016-08-23 14:40:00,143.84,143.84,143.78,143.78,4867.49594375338,116.3736,116.3736,116.3251,116.3251,4867.4959
2016-08-23 14:45:00,143.81,143.85,143.79,143.85,5952.406706327744,116.3494,116.3817,116.3332,116.3817,5952.4067
2016-08-23 14:50:00,143.84,143.85,143.78,143.82,3409.410492157924,116.3736,116.3817,116.3251,116.3575,3409.4105
2016-08-23 14:55:00,143.82,143.84,143.79,143.84,6316.928069226608,116.3575,116.3736,116.3332,116.3736,6316.9281
2016-08-23 15:00:00,143.87,143.88,143.81,143.81,7862.628447809627,116.3979,116.406,116.3494,116.3494,7862.6284
2016-08-23 15:05:00,143.82,143.85,143.82,143.84,7065.440778799351,116.3575,116.3817,116.3575,116.3736,7065.4408
2016-08-23 15:10:00,143.83,143.83,143.81,143.82,9605.191995673336,116.3656,116.3656,116.3494,116.3575,9605.192
2016-08-23 15:15:00,143.81,143.81,143.72,143.73,10057.32828555976,116.3494,116.3494,116.2766,116.2846,10057.3283
2016-08-23 15:20:00,143.73,143.77,143.72,143.76,13567.333693888588,116.2846,116.317,116.2766,116.3089,13567.3337
2016-08-23 15:25:00,143.76,143.78,143.71,143.75,7599.783666846944,116.3089,116.3251,116.2685,116.3008,7599.7837
2016-08-23 15:30:00,143.75,143.85,143.72,143.84,12114.656571119524,116.3008,116.3817,116.2766,116.3736,12114.6566
2016-08-23 15:35:00,143.84,143.85,143.72,143.72,11555.435370470525,116.3736,116.3817,116.2766,116.2766,11555.4354
2016-08-23 15:40:00,143.72,143.82,143.72,143.77,12709.572742022714,116.2766,116.3575,116.2766,116.317,12709.5727
2016-08-23 15:45:00,143.79,143.84,143.74,143.79,18231.47647376961,116.3332,116.3736,116.2927,116.3332,18231.4765
2016-08-23 15:50:00,143.79,143.84,143.77,143.77,15272.03893996755,116.3332,116.3736,116.317,116.317,15272.0389
2016-08-23 15:55:00,143.77,143.78,143.65,143.67,36988.642509464575,116.317,116.3251,116.2199,116.2361,36988.6425
2016-08-24 09:30:00,143.47,143.64,143.33,143.4,9013.52082206598,116.0743,116.2118,115.961,116.0177,9013.5208
2016-08-24 09:35:00,143.42,143.67,143.36,143.57,2920.497566252028,116.0338,116.2361,115.9853,116.1552,2920.4976
2016-08-24 09:40:00,143.46,143.67,143.43,143.67,9379.123850730124,116.0662,116.2361,116.0419,116.2361,9379.1239
2016-08-24 09:45:00,143.67,143.79,143.63,143.78,5987.020010816657,116.2361,116.3332,116.2037,116.3251,5987.02
2016-08-24 09:50:00,143.73,143.83,143.65,143.75,11357.490535424551,116.2846,116.3656,116.2199,116.3008,11357.4905
2016-08-24 09:55:00,143.77,143.86,143.67,143.84,4676.0411032990805,116.317,116.3898,116.2361,116.3736,4676.0411
2016-08-24 10:00:00,143.86,143.93,143.79,143.79,13515.41373715522,116.3898,116.4465,116.3332,116.3332,13515.4137
2016-08-24 10:05:00,143.79,143.87,143.67,143.82,6432.666306111411,116.3332,116.3979,116.2361,116.3575,6432.6663
2016-08-24 10:10:00,143.79,143.94,143.79,143.9,9330.44889129259,116.3332,116.4545,116.3332,116.4222,9330.4489
2016-08-24 10:15:00,143.9,143.92,143.76,143.77,8311.519740400216,116.4222,116.4384,116.3089,116.317,8311.5197
2016-08-24 10:20:00,143.77,143.88,143.77,143.88,1498.1070849107623,116.317,116.406,116.317,116.406,1498.1071
2016-08-24 10:25:00,143.86,143.88,143.71,143.8,30487.83126014061,116.3898,116.406,116.2685,116.3413,30487.8313
2016-08-24 10:30:00,143.8,143.86,143.72,143.83,19656.030286641428,116.3413,116.3898,116.2766,116.3656,19656.0303
2016-08-24 10:35:00,143.86,143.89,143.81,143.85,4818.820984315847,116.3898,116.4141,116.3494,116.3817,4818.821
2016-08-24 10:40:00,143.82,143.99,143.82,143.96,9397.51216873986,116.3575,116.495,116.3575,116.4707,9397.5122
2016-08-24 10:45:00,143.94,143.94,143.7,143.77,14562.466197944834,116.4545,116.4545,116.2604,116.317,14562.4662
2016-08-24 10:50:00,143.76,143.82,143.7,143.77,13807.463493780422,116.3089,116.3575,116.2604,116.317,13807.4635
2016-08-24 10:55:00,143.81,143.86,143.7,143.75,8161.168199026501,116.3494,116.3898,116.2604,116.3008,8161.1682
2016-08-24 11:00:00,143.71,143.82,143.71,143.82,16488.912925905894,116.2685,116.3575,116.2685,116.3575,16488.9129
2016-08-24 11:05:00,143.82,143.88,143.75,143.86,11474.310438074635,116.3575,116.406,116.3008,116.3898,11474.3104
2016-08-24 11:10:00,143.89,144.03,143.84,144.0,5732.828555976204,116.4141,116.5274,116.3736,116.5031,5732.8286
2016-08-24 11:15:00,143.98,144.03,143.93,143.97,4765.819361817198,116.4869,116.5274,116.4465,116.4788,4765.8194
2016-08-24 11:20:00,143.94,143.96,143.9,143.91,4697.674418604651,116.4545,116.4707,116.4222,116.4303,4697.6744
2016-08-24 11:25:00,143.94,143.97,143.9,143.91,6273.661438615468,116.4545,116.4788,116.4222,116.4303,6273.6614
2016-08-24 11:30:00,143.91,143.94,143.82,143.92,8335.316387236344,116.4303,116.4545,116.3575,116.4384,8335.3164
2016-08-24 11:35:00,143.93,143.94,143.85,143.89,16517.036235803138,116.4465,116.4545,116.3817,116.4141,16517.0362
2016-08-24 11:40:00,143.89,143.91,143.82,143.88,9765.27852893456,116.4141,116.4303,116.3575,116.406,9765.2785
2016-08-24 11:45:00,143.88,143.92,143.82,143.92,2055.164954029205,116.406,116.4384,116.3575,116.4384,2055.165
2016-08-24 11:50:00,143.93,143.94,143.86,143.87,7385.613845321795,116.4465,116.4545,116.3898,116.3979,7385.6138
2016-08-24 11:55:00,143.88,143.93,143.83,143.88,12247.701460248783,116.406,116.4465,116.3656,116.406,12247.7015
2016-08-24 12:00:00,143.92,143.94,143.86,143.86,4230.394808004327,116.4384,116.4545,116.3898,116.3898,4230.3948
2016-08-24 12:05:00,143.87,143.98,143.85,143.98,3731.746890210925,116.3979,116.4869,116.3817,116.4869,3731.7469
2016-08-24 12:10:00,143.95,143.99,143.88,143.89,14281.233098972418,116.4626,116.495,116.406,116.4141,14281.2331
2016-08-24 12:15:00,143.9,143.9,143.85,143.88,3839.9134667387775,116.4222,116.4222,116.3817,116.406,3839.9135
2016-08-24 12:20:00,143.9,143.96,143.88,143.96,2597.079502433748,116.4222,116.4707,116.406,116.4707,2597.0795
2016-08-24 12:25:00,143.97,144.02,143.95,143.95,2920.497566252028,116.4788,116.5193,116.4626,116.4626,2920.4976
2016-08-24 12:30:00,143.94,143.96,143.93,143.94,3297.9989183342345,116.4545,116.4707,116.4465,116.4545,3297.9989
2016-08-24 12:35:00,143.93,143.95,143.92,143.93,4218.496484586262,116.4465,116.4626,116.4384,116.4465,4218.4965
2016-08-24 12:40:00,143.92,143.93,143.86,143.91,3924.283396430503,116.4384,116.4465,116.3898,116.4303,3924.2834
2016-08-24 12:45:00,143.91,143.91,143.82,143.86,7149.810708491076,116.4303,116.4303,116.3575,116.3898,7149.8107
2016-08-24 12:50:00,143.86,143.9,143.86,143.88,3098.9724175229853,116.3898,116.4222,116.3898,116.406,3098.9724
2016-08-24 12:55:00,143.85,143.89,143.8,143.82,5570.578691184423,116.3817,116.4141,116.3413,116.3575,5570.5787
2016-08-24 13:00:00,143.78,143.78,143.74,143.76,2276.906435911304,116.3251,116.3251,116.2927,116.3089,2276.9064
2016-08-24 13:05:00,143.76,143.82,143.74,143.8,3162.7906976744184,116.3089,116.3575,116.2927,116.3413,3162.7907
2016-08-24 13:10:00,143.79,143.82,143.77,143.79,3353.16387236344,116.3332,116.3575,116.317,116.3332,3353.1639
2016-08-24 13:15:00,143.81,143.86,143.81,143.83,3527.312060573283,116.3494,116.3898,116.3494,116.3656,3527.3121
2016-08-24 13:20:00,143.85,143.86,143.84,143.85,2716.0627366143863,116.3817,116.3898,116.3736,116.3817,2716.0627
2016-08-24 13:25:00,143.89,143.9,143.84,143.84,3321.7955651703624,116.4141,116.4222,116.3736,116.3736,3321.7956
2016-08-24 13:30:00,143.82,143.83,143.82,143.83,7698.21525148729,116.3575,116.3656,116.3575,116.3656,7698.2153
2016-08-24 13:35:00,143.9,143.9,143.83,143.87,4488.912925905895,116.4222,116.4222,116.3656,116.3979,4488.9129
2016-08-24 13:40:00,143.87,143.87,143.8,143.81,5332.612222823148,116.3979,116.3979,116.3413,116.3494,5332.6122
2016-08-24 13:45:00,143.8,143.84,143.8,143.82,6661.979448350459,116.3413,116.3736,116.3413,116.3575,6661.9794
2016-08-24 13:50:00,143.79,143.81,143.72,143.72,4292.0497566252025,116.3332,116.3494,116.2766,116.2766,4292.0498
2016-08-24 13:55:00,143.73,143.73,143.7,143.71,4418.60465116279,116.2846,116.2846,116.2604,116.2685,4418.6047
2016-08-24 14:00:00,143.7,143.75,143.7,143.75,6814.494321254732,116.2604,116.3008,116.2604,116.3008,6814.4943
2016-08-24 14:05:00,143.73,143.82,143.69,143.81,7379.123850730124,116.2846,116.3575,116.2523,116.3494,7379.1239
2016-08-24 14:10:00,143.79,143.83,143.73,143.81,2282.314764737696,116.3332,116.3656,116.2846,116.3494,2282.3148
2016-08-24 14:15:00,143.81,143.82,143.76,143.78,5842.076798269334,116.3494,116.3575,116.3089,116.3251,5842.0768
2016-08-24 14:20:00,143.81,143.81,143.68,143.68,4872.904272579773,116.3494,116.3494,116.2442,116.2442,4872.9043
2016-08-24 14:25:00,143.68,143.74,143.66,143.69,5194.159004867496,116.2442,116.2927,116.228,116.2523,5194.159
2016-08-24 14:30:00,143.7,143.74,143.7,143.72,1839.9134667387773,116.2604,116.2927,116.2604,116.2766,1839.9135
2016-08-24 14:35:00,143.72,143.77,143.7,143.77,6134.126554894538,116.2766,116.317,116.2604,116.317,6134.1266
2016-08-24 14:40:00,143.81,143.82,143.78,143.81,6777.717685235262,116.3494,116.3575,116.3251,116.3494,6777.7177
2016-08-24 14:45:00,143.81,143.85,143.79,143.85,7038.399134667387,116.3494,116.3817,116.3332,116.3817,7038.3991
2016-08-24 14:50:00,143.84,143.86,143.82,143.84,5753.380205516495,116.3736,116.3898,116.3575,116.3736,5753.3802
2016-08-24 14:55:00,143.85,143.86,143.81,143.83,6315.84640346133,116.3817,116.3898,116.3494,116.3656,6315.8464
2016-08-24 15:00:00,143.82,143.82,143.77,143.78,5454.840454299621,116.3575,116.3575,116.317,116.3251,5454.8405
2016-08-24 15:05:00,143.77,143.78,143.63,143.63,7409.410492157923,116.317,116.3251,116.2037,116.2037,7409.4105
2016-08-24 15:10:00,143.62,143.66,143.61,143.65,2487.8312601406165,116.1957,116.228,116.1876,116.2199,2487.8313
2016-08-24 15:15:00,143.65,143.76,143.65,143.68,7612.763656030286,116.2199,116.3089,116.2199,116.2442,7612.7637
2016-08-24 15:20:00,143.68,143.77,143.67,143.7,8627.366143861547,116.2442,116.317,116.2361,116.2604,8627.3661
2016-08-24 15:25:00,143.7,143.7,143.53,143.53,11343.428880475933,116.2604,116.2604,116.1228,116.1228,11343.4289
2016-08-24 15:30:00,143.53,143.54,143.46,143.49,13174.68902109248,116.1228,116.1309,116.0662,116.0905,13174.689
2016-08-24 15:35:00,143.49,143.5,143.33,143.34,10005.408328826392,116.0905,116.0986,115.961,115.9691,10005.4083
2016-08-24 15:40:00,143.34,143.34,143.16,143.23,23436.452136289885,115.9691,115.9691,115.8235,115.8801,23436.4521
2016-08-24 15:45:00,143.21,143.25,143.05,143.21,32878.31260140616,115.8639,115.8963,115.7345,115.8639,32878.3126
2016-08-24 15:50:00,143.19,143.4,143.19,143.4,24396.97133585722,115.8478,116.0177,115.8478,116.0177,24396.9713
2016-08-24 15:55:00,143.38,143.53,143.34,143.52,65180.09734991887,116.0015,116.1228,115.9691,116.1147,65180.0973
2016-08-25 09:30:00,143.38,143.94,143.38,143.9,33518.658734451055,116.0015,116.4545,116.0015,116.4222,33518.6587
2016-08-25 09:35:00,143.9,144.37,143.87,144.11,14590.589507842076,116.4222,116.8024,116.3979,116.5921,14590.5895
2016-08-25 09:40:00,144.13,144.13,143.79,143.98,5103.299080584099,116.6083,116.6083,116.3332,116.4869,5103.2991
2016-08-25 09:45:00,143.94,143.99,143.76,143.82,3207.1389940508384,116.4545,116.495,116.3089,116.3575,3207.139
2016-08-25 09:50:00,143.84,143.84,143.51,143.58,4067.063277447269,116.3736,116.3736,116.1067,116.1633,4067.0633
2016-08-25 09:55:00,143.59,143.9,143.52,143.88,3484.045429962141,116.1714,116.4222,116.1147,116.406,3484.0454
2016-08-25 10:00:00,143.84,144.02,143.84,143.96,6607.896160086533,116.3736,116.5193,116.3736,116.4707,6607.8962
2016-08-25 10:05:00,144.0,144.02,143.78,143.91,16385.073012439156,116.5031,116.5193,116.3251,116.4303,16385.073
2016-08-25 10:10:00,143.89,144.01,143.8,143.8,20631.69280692266,116.4141,116.5112,116.3413,116.3413,20631.6928
2016-08-25 10:15:00,143.8,143.83,143.72,143.81,4137.371552190373,116.3413,116.3656,116.2766,116.3494,4137.3716
2016-08-25 10:20:00,143.91,143.96,143.82,143.82,2704.164413196322,116.4303,116.4707,116.3575,116.3575,2704.1644
2016-08-25 10:25:00,143.78,143.9,143.57,143.9,15903.731746890213,116.3251,116.4222,116.1552,116.4222,15903.7317
2016-08-25 10:30:00,143.93,143.94,143.71,143.77,5128.177393185506,116.4465,116.4545,116.2685,116.317,5128.1774
2016-08-25 10:35:00,143.8,143.88,143.59,143.64,6608.977825851812,116.3413,116.406,116.1714,116.2118,6608.9778
2016-08-25 10:40:00,143.64,143.67,143.6,143.62,5110.870740941049,116.2118,116.2361,116.1795,116.1957,5110.8707
2016-08-25 10:45:00,143.64,143.65,143.56,143.62,13253.650621957817,116.2118,116.2199,116.1471,116.1957,13253.6506
2016-08-25 10:50:00,143.64,143.7,143.59,143.63,12489.994591671171,116.2118,116.2604,116.1714,116.2037,12489.9946
2016-08-25 10:55:00,143.63,143.91,143.63,143.91,2967.009194159005,116.2037,116.4303,116.2037,116.4303,2967.0092
2016-08-25 11:00:00,143.89,143.98,143.8,143.81,17466.738777717685,116.4141,116.4869,116.3413,116.3494,17466.7388
2016-08-25 11:05:00,143.82,143.85,143.74,143.76,9201.730665224446,116.3575,116.3817,116.2927,116.3089,9201.7307
2016-08-25 11:10:00,143.76,143.84,143.71,143.8,7206.057328285559,116.3089,116.3736,116.2685,116.3413,7206.0573
2016-08-25 11:15:00,143.82,143.87,143.8,143.82,6951.8658734451055,116.3575,116.3979,116.3413,116.3575,6951.8659
2016-08-25 11:20:00,143.83,143.84,143.78,143.81,5574.905354245538,116.3656,116.3736,116.3251,116.3494,5574.9054
2016-08-25 11:25:00,143.76,143.86,143.72,143.86,4107.084910762575,116.3089,116.3898,116.2766,116.3898,4107.0849
2016-08-25 11:30:00,143.88,143.88,143.75,143.8,10070.308274743104,116.406,116.406,116.3008,116.3413,10070.3083
2016-08-25 11:35:00,143.85,144.17,143.85,144.17,2920.497566252028,116.3817,116.6406,116.3817,116.6406,2920.4976
2016-08-25 11:40:00,144.13,144.14,143.98,144.07,6907.517577068686,116.6083,116.6164,116.4869,116.5597,6907.5176
2016-08-25 11:45:00,144.05,144.19,144.04,144.19,4488.912925905895,116.5435,116.6568,116.5355,116.6568,4488.9129
2016-08-25 11:50:00,144.19,144.22,144.12,144.14,2163.3315305570577,116.6568,116.6811,116.6002,116.6164,2163.3315
2016-08-25 11:55:00,144.17,144.17,144.01,144.06,2763.656030286641,116.6406,116.6406,116.5112,116.5516,2763.656
2016-08-25 12:00:00,144.09,144.19,144.07,144.15,4500.811249323959,116.5759,116.6568,116.5597,116.6244,4500.8112
2016-08-25 12:05:00,144.14,144.14,144.05,144.07,2433.74797187669,116.6164,116.6164,116.5435,116.5597,2433.748
2016-08-25 12:10:00,144.06,144.11,143.97,143.99,4153.596538669551,116.5516,116.5921,116.4788,116.495,4153.5965
2016-08-25 12:15:00,143.98,144.17,143.97,144.17,2395.8896700919413,116.4869,116.6406,116.4788,116.6406,2395.8897
2016-08-25 12:20:00,144.14,144.15,144.04,144.04,2325.5813953488373,116.6164,116.6244,116.5355,116.5355,2325.5814
2016-08-25 12:25:00,144.1,144.1,143.98,144.03,2293.131422390481,116.584,116.584,116.4869,116.5274,2293.1314
2016-08-25 12:30:00,144.04,144.18,144.04,144.1,2812.330989724175,116.5355,116.6487,116.5355,116.584,2812.331
2016-08-25 12:35:00,144.1,144.15,144.09,144.15,2379.6646836127634,116.584,116.6244,116.5759,116.6244,2379.6647
2016-08-25 12:40:00,144.16,144.17,144.06,144.07,2379.6646836127634,116.6325,116.6406,116.5516,116.5597,2379.6647
2016-08-25 12:45:00,144.05,144.09,143.98,143.98,3353.16387236344,116.5435,116.5759,116.4869,116.4869,3353.1639
2016-08-25 12:50:00,143.98,144.06,143.95,144.05,3870.200108166576,116.4869,116.5516,116.4626,116.5435,3870.2001
2016-08-25 12:55:00,144.03,144.04,143.94,144.04,1189.8323418063817,116.5274,116.5355,116.4545,116.5355,1189.8323
2016-08-25 13:00:00,144.04,144.07,143.94,143.95,5423.472147106544,116.5355,116.5597,116.4545,116.4626,5423.4721
2016-08-25 13:05:00,143.96,143.96,143.89,143.9,2595.997836668469,116.4707,116.4707,116.4141,116.4222,2595.9978
2016-08-25 13:10:00,143.91,143.94,143.88,143.93,5603.02866414278,116.4303,116.4545,116.406,116.4465,5603.0287
2016-08-25 13:15:00,143.94,143.98,143.93,143.98,1514.3320713899404,116.4545,116.4869,116.4465,116.4869,1514.3321
2016-08-25 13:20:00,143.96,144.02,143.96,144.01,2379.6646836127634,116.4707,116.5193,116.4707,116.5112,2379.6647
2016-08-25 13:25:00,144.05,144.18,144.05,144.14,2606.814494321254,116.5435,116.6487,116.5435,116.6164,2606.8145
2016-08-25 13:30:00,144.16,144.19,144.13,144.16,2920.497566252028,116.6325,116.6568,116.6083,116.6325,2920.4976
2016-08-25 13:35:00,144.06,144.07,143.84,143.87,3406.165494862088,116.5516,116.5597,116.3736,116.3979,3406.1655
2016-08-25 13:40:00,143.9,143.91,143.81,143.81,8076.798269334775,116.4222,116.4303,116.3494,116.3494,8076.7983
2016-08-25 13:45:00,143.92,144.03,143.86,144.03,4112.493239588967,116.4384,116.5274,116.3898,116.5274,4112.4932
2016-08-25 13:50:00,143.96,144.02,143.96,143.96,3672.2552731206056,116.4707,116.5193,116.4707,116.4707,3672.2553
2016-08-25 13:55:00,144.02,144.08,143.97,144.08,1038.3991346673877,116.5193,116.5678,116.4788,116.5678,1038.3991
2016-08-25 14:00:00,144.06,144.11,144.03,144.05,5742.56354786371,116.5516,116.5921,116.5274,116.5435,5742.5635
2016-08-25 14:05:00,144.09,144.09,143.91,143.91,4330.98972417523,116.5759,116.5759,116.4303,116.4303,4330.9897
2016-08-25 14:10:00,143.95,144.05,143.92,143.99,5613.845321795565,116.4626,116.5435,116.4384,116.495,5613.8453
2016-08-25 14:15:00,143.99,144.02,143.99,144.0,3477.5554353704706,116.495,116.5193,116.495,116.5031,3477.5554
2016-08-25 14:20:00,144.02,144.03,143.89,143.95,4759.329367225527,116.5193,116.5274,116.4141,116.4626,4759.3294
2016-08-25 14:25:00,143.94,144.01,143.93,143.99,3380.2055164954027,116.4545,116.5112,116.4465,116.495,3380.2055
2016-08-25 14:30:00,143.98,144.04,143.94,143.99,7366.143861546781,116.4869,116.5355,116.4545,116.495,7366.1439
2016-08-25 14:35:00,143.97,143.97,143.88,143.88,9263.38561384532,116.4788,116.4788,116.406,116.406,9263.3856
2016-08-25 14:40:00,143.89,143.91,143.86,143.89,9374.79718766901,116.4141,116.4303,116.3898,116.4141,9374.7972
2016-08-25 14:45:00,143.88,143.92,143.84,143.89,8999.45916711736,116.406,116.4384,116.3736,116.4141,8999.4592
2016-08-25 14:50:00,143.9,143.96,143.82,143.82,8336.398053001622,116.4222,116.4707,116.3575,116.3575,8336.3981
2016-08-25 14:55:00,143.85,143.9,143.83,143.9,5621.416982152515,116.3817,116.4222,116.3656,116.4222,5621.417
2016-08-25 15:00:00,143.9,143.91,143.84,143.89,9302.32558139535,116.4222,116.4303,116.3736,116.4141,9302.3256
2016-08-25 15:05:00,143.89,143.93,143.86,143.9,18997.295835586803,116.4141,116.4465,116.3898,116.4222,18997.2958
2016-08-25 15:10:00,143.9,143.91,143.88,143.91,13849.648458626283,116.4222,116.4303,116.406,116.4303,13849.6485
2016-08-25 15:15:00,143.91,143.91,143.86,143.9,14689.021092482422,116.4303,116.4303,116.3898,116.4222,14689.0211
2016-08-25 15:20:00,143.91,143.93,143.88,143.93,11386.695511087071,116.4303,116.4465,116.406,116.4465,11386.6955
2016-08-25 15:25:00,143.94,143.94,143.87,143.87,12855.597620335317,116.4545,116.4545,116.3979,116.3979,12855.5976
2016-08-25 15:30:00,143.84,143.94,143.8,143.9,13285.018929150892,116.3736,116.4545,116.3413,116.4222,13285.0189
2016-08-25 15:35:00,143.91,143.98,143.9,143.95,13780.421849648455,116.4303,116.4869,116.4222,116.4626,13780.4218
2016-08-25 15:40:00,143.95,143.95,143.82,143.92,24869.65927528393,116.4626,116.4626,116.3575,116.4384,24869.6593
2016-08-25 15:45:00,143.93,143.93,143.86,143.89,23466.738777717685,116.4465,116.4465,116.3898,116.4141,23466.7388
2016-08-25 15:50:00,143.9,143.92,143.82,143.92,18981.070849107626,116.4222,116.4384,116.3575,116.4384,18981.0708
2016-08-25 15:55:00,143.91,144.0,143.82,144.0,41812.871822606816,116.4303,116.5031,116.3575,116.5031,41812.8718
2016-08-26 09:30:00,144.05,144.22,143.41,144.05,16561.384532179556,116.5435,116.6811,116.0257,116.5435,16561.3845
2016-08-26 09:35:00,144.03,144.15,143.81,143.95,15305.570578691184,116.5274,116.6244,116.3494,116.4626,15305.5706
2016-08-26 09:40:00,143.93,144.17,143.89,144.06,8922.660897782585,116.4465,116.6406,116.4141,116.5516,8922.6609
2016-08-26 09:45:00,144.01,144.01,143.6,143.6,10890.210924824229,116.5112,116.5112,116.1795,116.1795,10890.2109
2016-08-26 09:50:00,143.59,143.7,143.31,143.36,19411.57382368848,116.1714,116.2604,115.9448,115.9853,19411.5738
2016-08-26 09:55:00,143.36,143.38,143.08,143.21,19180.09734991888,115.9853,116.0015,115.7588,115.8639,19180.0973
2016-08-26 10:00:00,143.16,143.34,142.66,143.13,27837.75013520821,115.8235,115.9691,115.419,115.7992,27837.7501
2016-08-26 10:05:00,143.15,143.31,143.0,143.22,23259.05895078421,115.8154,115.9448,115.694,115.872,23259.059
2016-08-26 10:10:00,143.23,143.35,143.18,143.25,19315.30557057869,115.8801,115.9772,115.8397,115.8963,19315.3056
2016-08-26 10:15:00,143.22,143.55,143.21,143.55,11228.77230935641,115.872,116.139,115.8639,116.139,11228.7723
2016-08-26 10:20:00,143.68,143.72,143.57,143.62,11500.27041644132,116.2442,116.2766,116.1552,116.1957,11500.2704
2016-08-26 10:25:00,143.67,143.67,143.59,143.65,8903.190914007571,116.2361,116.2361,116.1714,116.2199,8903.1909
2016-08-26 10:30:00,143.67,143.67,143.43,143.61,18872.904272579774,116.2361,116.2361,116.0419,116.1876,18872.9043
2016-08-26 10:35:00,143.6,143.67,143.53,143.63,11974.040021633316,116.1795,116.2361,116.1228,116.2037,11974.04
2016-08-26 10:40:00,143.63,143.64,143.47,143.56,11952.406706327743,116.2037,116.2118,116.0743,116.1471,11952.4067
2016-08-26 10:45:00,143.57,143.67,143.55,143.66,20575.44618712818,116.1552,116.2361,116.139,116.228,20575.4462
2016-08-26 10:50:00,143.67,143.83,143.62,143.7,10712.81773931855,116.2361,116.3656,116.1957,116.2604,10712.8177
2016-08-26 10:55:00,143.74,143.92,143.71,143.72,9513.250405624662,116.2927,116.4384,116.2685,116.2766,9513.2504
2016-08-26 11:00:00,143.71,143.89,143.7,143.78,4681.449432125473,116.2685,116.4141,116.2604,116.3251,4681.4494
2016-08-26 11:05:00,143.73,143.84,143.73,143.8,13050.297458085452,116.2846,116.3736,116.2846,116.3413,13050.2975
2016-08-26 11:10:00,143.78,143.89,143.73,143.88,3604.110329908058,116.3251,116.4141,116.2846,116.406,3604.1103
2016-08-26 11:15:00,143.88,143.89,143.74,143.79,8297.458085451595,116.406,116.4141,116.2927,116.3332,8297.4581
2016-08-26 11:20:00,143.82,143.84,143.74,143.82,7771.76852352623,116.3575,116.3736,116.2927,116.3575,7771.7685
2016-08-26 11:25:00,143.82,143.82,143.67,143.8,6526.771227690643,116.3575,116.3575,116.2361,116.3413,6526.7712
2016-08-26 11:30:00,143.82,143.82,143.66,143.75,6442.401297998918,116.3575,116.3575,116.228,116.3008,6442.4013
2016-08-26 11:35:00,143.74,143.74,143.63,143.69,4002.163331530557,116.2927,116.2927,116.2037,116.2523,4002.1633
2016-08-26 11:40:00,143.7,143.7,143.36,143.45,10730.124391563008,116.2604,116.2604,115.9853,116.0581,10730.1244
2016-08-26 11:45:00,143.41,143.45,143.17,143.22,10287.72309356409,116.0257,116.0581,115.8316,115.872,10287.7231
2016-08-26 11:50:00,143.21,143.21,142.61,142.86,16056.246619794483,115.8639,115.8639,115.3785,115.5808,16056.2466
2016-08-26 11:55:00,142.84,142.98,142.82,142.96,6327.744726879394,115.5646,115.6779,115.5484,115.6617,6327.7447
2016-08-26 12:00:00,142.93,142.93,142.65,142.72,6334.234721471065,115.6374,115.6374,115.4109,115.4675,6334.2347
2016-08-26 12:05:00,142.76,142.78,142.37,142.56,10247.701460248783,115.4999,115.516,115.1843,115.3381,10247.7015
2016-08-26 12:10:00,142.5,142.5,142.2,142.42,5949.161709031909,115.2895,115.2895,115.0468,115.2248,5949.1617
2016-08-26 12:15:00,142.42,142.58,142.42,142.58,6467.279610600324,115.2248,115.3542,115.2248,115.3542,6467.2796
2016-08-26 12:20:00,142.52,142.69,142.47,142.51,5893.996755002704,115.3057,115.4432,115.2652,115.2976,5893.9968
2016-08-26 12:25:00,142.53,142.62,142.47,142.58,15507.842076798268,115.3138,115.3866,115.2652,115.3542,15507.8421
2016-08-26 12:30:00,142.54,142.56,142.42,142.56,4253.109789075175,115.3219,115.3381,115.2248,115.3381,4253.1098
2016-08-26 12:35:00,142.56,142.66,142.54,142.66,5846.403461330448,115.3381,115.419,115.3219,115.419,5846.4035
2016-08-26 12:40:00,142.73,142.87,142.72,142.8,4574.364521362899,115.4756,115.5889,115.4675,115.5322,4574.3645
2016-08-26 12:45:00,142.8,142.87,142.8,142.85,7316.38723634397,115.5322,115.5889,115.5322,115.5727,7316.3872
2016-08-26 12:50:00,142.82,142.82,142.71,142.78,4970.25419145484,115.5484,115.5484,115.4594,115.516,4970.2542
2016-08-26 12:55:00,142.8,142.99,142.8,142.94,10816.657652785289,115.5322,115.6859,115.5322,115.6455,10816.6577
2016-08-26 13:00:00,142.96,143.03,142.83,142.83,6764.73769605192,115.6617,115.7183,115.5565,115.5565,6764.7377
2016-08-26 13:05:00,142.86,142.86,142.77,142.84,2595.997836668469,115.5808,115.5808,115.508,115.5646,2595.9978
2016-08-26 13:10:00,142.88,142.91,142.75,142.76,4148.188209843158,115.597,115.6212,115.4918,115.4999,4148.1882
2016-08-26 13:15:00,142.78,142.79,142.56,142.61,7355.327203893997,115.516,115.5241,115.3381,115.3785,7355.3272
2016-08-26 13:20:00,142.57,142.65,142.57,142.65,5137.912385073012,115.3461,115.4109,115.3461,115.4109,5137.9124
2016-08-26 13:25:00,142.66,142.79,142.66,142.79,2704.164413196322,115.419,115.5241,115.419,115.5241,2704.1644
2016-08-26 13:30:00,142.79,142.85,142.75,142.78,5011.357490535424,115.5241,115.5727,115.4918,115.516,5011.3575
2016-08-26 13:35:00,142.79,142.84,142.7,142.84,6142.779881016766,115.5241,115.5646,115.4513,115.5646,6142.7799
2016-08-26 13:40:00,142.87,142.88,142.83,142.83,2974.5808545159543,115.5889,115.597,115.5565,115.5565,2974.5809
2016-08-26 13:45:00,142.8,142.8,142.72,142.74,5494.862087614927,115.5322,115.5322,115.4675,115.4837,5494.8621
2016-08-26 13:50:00,142.72,142.81,142.71,142.72,7381.287182260681,115.4675,115.5403,115.4594,115.4675,7381.2872
2016-08-26 13:55:00,142.73,142.76,142.63,142.76,6934.559221200649,115.4756,115.4999,115.3947,115.4999,6934.5592
2016-08-26 14:00:00,142.72,142.77,142.7,142.77,6369.929691725257,115.4675,115.508,115.4513,115.508,6369.9297
2016-08-26 14:05:00,142.77,142.84,142.72,142.84,5592.212006489995,115.508,115.5646,115.4675,115.5646,5592.212
2016-08-26 14:10:00,142.86,142.94,142.78,142.8,5150.892374256355,115.5808,115.6455,115.516,115.5322,5150.8924
2016-08-26 14:15:00,142.81,142.82,142.54,142.61,8981.070849107626,115.5403,115.5484,115.3219,115.3785,8981.0708
2016-08-26 14:20:00,142.61,142.61,142.35,142.38,14547.322877230936,115.3785,115.3785,115.1682,115.1924,14547.3229
2016-08-26 14:25:00,142.4,142.4,142.07,142.09,13039.480800432666,115.2086,115.2086,114.9416,114.9578,13039.4808
2016-08-26 14:30:00,142.08,142.13,142.05,142.05,6186.0465116279065,114.9497,114.9902,114.9254,114.9254,6186.0465
2016-08-26 14:35:00,142.07,142.14,141.99,142.08,11588.96700919416,114.9416,114.9983,114.8769,114.9497,11588.967
2016-08-26 14:40:00,142.08,142.11,141.98,142.04,13189.83234180638,114.9497,114.974,114.8688,114.9174,13189.8323
2016-08-26 14:45:00,142.02,142.07,141.98,142.01,9461.330448891293,114.9012,114.9416,114.8688,114.8931,9461.3304
2016-08-26 14:50:00,142.08,142.1,142.0,142.1,5452.677122769064,114.9497,114.9659,114.885,114.9659,5452.6771
2016-08-26 14:55:00,142.1,142.15,142.05,142.08,16803.677663601946,114.9659,115.0063,114.9254,114.9497,16803.6777
2016-08-26 15:00:00,142.08,142.12,141.99,141.99,13712.27690643591,114.9497,114.9821,114.8769,114.8769,13712.2769
2016-08-26 15:05:00,142.02,142.14,142.02,142.11,13365.062195781504,114.9012,114.9983,114.9012,114.974,13365.0622
2016-08-26 15:10:00,142.18,142.23,142.1,142.11,28258.518117901567,115.0306,115.0711,114.9659,114.974,28258.5181
2016-08-26 15:15:00,142.1,142.11,142.04,142.07,27130.34072471606,114.9659,114.974,114.9174,114.9416,27130.3407
2016-08-26 15:20:00,142.07,142.12,142.02,142.12,18159.004867495943,114.9416,114.9821,114.9012,114.9821,18159.0049
2016-08-26 15:25:00,142.11,142.36,142.07,142.3,31957.815035154137,114.974,115.1762,114.9416,115.1277,31957.815
2016-08-26 15:30:00,142.32,142.67,142.3,142.63,13632.2336398053,115.1439,115.4271,115.1277,115.3947,13632.2336
2016-08-26 15:35:00,142.7,142.74,142.61,142.72,13802.055164954028,115.4513,115.4837,115.3785,115.4675,13802.0552
2016-08-26 15:40:00,142.82,142.85,142.7,142.79,29673.336938885885,115.5484,115.5727,115.4513,115.5241,29673.3369
2016-08-26 15:45:00,142.8,142.88,142.7,142.84,24253.109789075173,115.5322,115.597,115.4513,115.5646,24253.1098
2016-08-26 15:50:00,142.81,142.83,142.6,142.6,18240.129799891834,115.5403,115.5565,115.3704,115.3704,18240.1298
2016-08-26 15:55:00,142.61,142.77,142.6,142.63,34863.169280692266,115.3785,115.508,115.3704,115.3947,34863.1693
2016-08-29 09:30:00,142.9,144.68,142.9,144.31,61246.07896160086,115.6131,117.0532,115.6131,116.7539,61246.079
2016-08-29 09:35:00,144.21,144.56,144.18,144.43,25829.096809086,116.673,116.9562,116.6487,116.851,25829.0968
2016-08-29 09:40:00,144.4,145.62,144.4,144.61,79555.43537047053,116.8267,117.8137,116.8267,116.9966,79555.4354
2016-08-29 09:45:00,144.43,144.59,144.1,144.36,9085.992428339645,116.851,116.9804,116.584,116.7943,9085.9924
2016-08-29 09:50:00,144.31,144.31,144.14,144.14,4597.079502433748,116.7539,116.7539,116.6164,116.6164,4597.0795
2016-08-29 09:55:00,144.06,144.07,143.78,143.91,7299.080584099513,116.5516,116.5597,116.3251,116.4303,7299.0806
2016-08-29 10:00:00,143.89,144.13,143.89,144.13,7365.062195781503,116.4141,116.6083,116.4141,116.6083,7365.0622
2016-08-29 10:05:00,144.1,144.15,143.98,144.01,6995.132504056246,116.584,116.6244,116.4869,116.5112,6995.1325
2016-08-29 10:10:00,143.94,143.99,143.82,143.82,4753.921038399135,116.4545,116.495,116.3575,116.3575,4753.921
2016-08-29 10:15:00,143.86,143.95,143.77,143.95,4912.925905895078,116.3898,116.4626,116.317,116.4626,4912.9259
2016-08-29 10:20:00,143.91,143.91,143.69,143.81,24712.81773931855,116.4303,116.4303,116.2523,116.3494,24712.8177
2016-08-29 10:25:00,143.81,143.94,143.79,143.82,5731.746890210925,116.3494,116.4545,116.3332,116.3575,5731.7469
2016-08-29 10:30:00,143.77,143.89,143.7,143.75,3380.2055164954027,116.317,116.4141,116.2604,116.3008,3380.2055
2016-08-29 10:35:00,143.75,143.84,143.74,143.82,12961.600865332612,116.3008,116.3736,116.2927,116.3575,12961.6009
2016-08-29 10:40:00,143.89,144.05,143.82,144.05,7050.297458085452,116.4141,116.5435,116.3575,116.5435,7050.2975
2016-08-29 10:45:00,144.05,144.13,144.0,144.06,4110.32990805841,116.5435,116.6083,116.5031,116.5516,4110.3299
2016-08-29 10:50:00,144.1,144.19,144.07,144.07,2704.164413196322,116.584,116.6568,116.5597,116.5597,2704.1644
2016-08-29 10:55:00,144.06,144.13,144.04,144.13,2163.3315305570577,116.5516,116.6083,116.5355,116.6083,2163.3315
2016-08-29 11:00:00,144.11,144.19,144.08,144.15,5763.115197404002,116.5921,116.6568,116.5678,116.6244,5763.1152
2016-08-29 11:05:00,144.14,144.24,144.1,144.1,5996.755002704164,116.6164,116.6973,116.584,116.584,5996.755
2016-08-29 11:10:00,144.1,144.17,144.06,144.1,11289.345592212008,116.584,116.6406,116.5516,116.584,11289.3456
2016-08-29 11:15:00,144.11,144.19,144.03,144.04,5300.162249864791,116.5921,116.6568,116.5274,116.5355,5300.1622
2016-08-29 11:20:00,144.04,144.12,144.0,144.0,6165.494862087615,116.5355,116.6002,116.5031,116.5031,6165.4949
2016-08-29 11:25:00,144.0,144.0,143.95,143.99,1517.577068685776,116.5031,116.5031,116.4626,116.495,1517.5771
2016-08-29 11:30:00,144.04,144.12,143.99,144.01,5624.66197944835,116.5355,116.6002,116.495,116.5112,5624.662
2016-08-29 11:35:00,144.04,144.09,143.98,144.04,3461.3304488912927,116.5355,116.5759,116.4869,116.5355,3461.3304
2016-08-29 11:40:00,144.04,144.1,144.03,144.06,4164.413196322336,116.5355,116.584,116.5274,116.5516,4164.4132
2016-08-29 11:45:00,144.05,144.13,144.05,144.11,4759.329367225527,116.5435,116.6083,116.5435,116.5921,4759.3294
2016-08-29 11:50:00,144.11,144.19,144.05,144.12,4921.579232017307,116.5921,116.6568,116.5435,116.6002,4921.5792
2016-08-29 11:55:00,144.13,144.14,144.0,144.05,22002.163331530555,116.6083,116.6164,116.5031,116.5435,22002.1633
2016-08-29 12:00:00,144.07,144.14,143.96,143.96,6922.660897782585,116.5597,116.6164,116.4707,116.4707,6922.6609
2016-08-29 12:05:00,143.95,144.02,143.95,143.99,4557.057869118442,116.4626,116.5193,116.4626,116.495,4557.0579
2016-08-29 12:10:00,144.02,144.09,143.99,143.99,9137.912385073012,116.5193,116.5759,116.495,116.495,9137.9124
2016-08-29 12:15:00,143.99,143.99,143.82,143.9,3921.038399134667,116.495,116.495,116.3575,116.4222,3921.0384
2016-08-29 12:20:00,143.93,143.93,143.82,143.84,2128.7182260681448,116.4465,116.4465,116.3575,116.3736,2128.7182
2016-08-29 12:25:00,143.91,143.92,143.89,143.9,648.9994591671174,116.4303,116.4384,116.4141,116.4222,648.9995
2016-08-29 12:30:00,143.91,143.91,143.82,143.9,17198.48566792861,116.4303,116.4303,116.3575,116.4222,17198.4857
2016-08-29 12:35:00,143.88,143.89,143.84,143.88,2920.497566252028,116.406,116.4141,116.3736,116.406,2920.4976
2016-08-29 12:40:00,143.89,143.94,143.87,143.89,6625.202812330989,116.4141,116.4545,116.3979,116.4141,6625.2028
2016-08-29 12:45:00,143.92,144.02,143.92,144.02,2405.6246619794483,116.4384,116.5193,116.4384,116.5193,2405.6247
2016-08-29 12:50:00,144.02,144.03,143.97,144.0,4873.985938345051,116.5193,116.5274,116.4788,116.5031,4873.9859
2016-08-29 12:55:00,144.01,144.01,143.88,143.95,4003.244997295836,116.5112,116.5112,116.406,116.4626,4003.245
2016-08-29 13:00:00,143.95,143.98,143.91,143.94,2704.164413196322,116.4626,116.4869,116.4303,116.4545,2704.1644
2016-08-29 13:05:00,143.94,143.95,143.87,143.94,6564.629529475392,116.4545,116.4626,116.3979,116.4545,6564.6295
2016-08-29 13:10:00,143.95,143.99,143.93,143.99,10070.308274743104,116.4626,116.495,116.4465,116.495,10070.3083
2016-08-29 13:15:00,143.97,143.99,143.93,143.94,7189.832341806382,116.4788,116.495,116.4465,116.4545,7189.8323
2016-08-29 13:20:00,143.94,143.95,143.9,143.92,2869.659275283937,116.4545,116.4626,116.4222,116.4384,2869.6593
2016-08-29 13:25:00,143.92,143.94,143.88,143.88,4532.179556517036,116.4384,116.4545,116.406,116.406,4532.1796
2016-08-29 13:30:00,143.88,143.93,143.87,143.92,9575.987020010816,116.406,116.4465,116.3979,116.4384,9575.987
2016-08-29 13:35:00,143.9,143.94,143.89,143.91,2275.824770146025,116.4222,116.4545,116.4141,116.4303,2275.8248
2016-08-29 13:40:00,143.94,143.94,143.89,143.9,3028.664142779881,116.4545,116.4545,116.4141,116.4222,3028.6641
2016-08-29 13:45:00,143.9,143.95,143.86,143.94,3061.1141157382367,116.4222,116.4626,116.3898,116.4545,3061.1141
2016-08-29 13:50:00,143.93,143.95,143.91,143.93,9085.992428339645,116.4465,116.4626,116.4303,116.4465,9085.9924
2016-08-29 13:55:00,143.94,143.96,143.92,143.94,6383.991346673877,116.4545,116.4707,116.4384,116.4545,6383.9913
2016-08-29 14:00:00,143.96,143.99,143.94,143.95,3932.936722552731,116.4707,116.495,116.4545,116.4626,3932.9367
2016-08-29 14:05:00,143.94,143.96,143.92,143.94,3569.4970254191453,116.4545,116.4707,116.4384,116.4545,3569.497
2016-08-29 14:10:00,143.95,144.01,143.94,144.0,6546.241211465657,116.4626,116.5112,116.4545,116.5031,6546.2412
2016-08-29 14:15:00,143.99,144.0,143.93,143.95,5176.852352623039,116.495,116.5031,116.4465,116.4626,5176.8524
2016-08-29 14:20:00,143.97,143.99,143.93,143.93,3338.0205516495403,116.4788,116.495,116.4465,116.4465,3338.0206
2016-08-29 14:25:00,143.94,143.94,143.82,143.87,3795.565170362358,116.4545,116.4545,116.3575,116.3979,3795.5652
2016-08-29 14:30:00,143.86,143.91,143.85,143.89,3043.80746349378,116.3898,116.4303,116.3817,116.4141,3043.8075
2016-08-29 14:35:00,143.91,143.94,143.89,143.93,6676.0411032990805,116.4303,116.4545,116.4141,116.4465,6676.0411
2016-08-29 14:40:00,143.93,143.94,143.88,143.93,4876.149269875608,116.4465,116.4545,116.406,116.4465,4876.1493
2016-08-29 14:45:00,143.9,143.96,143.9,143.93,2091.9415900486747,116.4222,116.4707,116.4222,116.4465,2091.9416
2016-08-29 14:50:00,143.96,143.98,143.94,143.97,6438.074634937804,116.4707,116.4869,116.4545,116.4788,6438.0746
2016-08-29 14:55:00,143.96,144.02,143.94,144.02,7807.463493780421,116.4707,116.5193,116.4545,116.5193,7807.4635
2016-08-29 15:00:00,143.99,144.01,143.96,144.01,5570.578691184423,116.495,116.5112,116.4707,116.5112,5570.5787
2016-08-29 15:05:00,144.03,144.1,144.02,144.1,7250.405624661979,116.5274,116.584,116.5193,116.584,7250.4056
2016-08-29 15:10:00,144.08,144.17,144.08,144.1,8361.27636560303,116.5678,116.6406,116.5678,116.584,8361.2764
2016-08-29 15:15:00,144.13,144.15,144.09,144.14,12514.87290427258,116.6083,116.6244,116.5759,116.6164,12514.8729
2016-08-29 15:20:00,144.15,144.18,144.06,144.06,14915.089237425636,116.6244,116.6487,116.5516,116.5516,14915.0892
2016-08-29 15:25:00,144.06,144.09,144.05,144.06,11450.513791238507,116.5516,116.5759,116.5435,116.5516,11450.5138
2016-08-29 15:30:00,144.06,144.09,144.05,144.06,10689.021092482422,116.5516,116.5759,116.5435,116.5516,10689.0211
2016-08-29 15:35:00,144.05,144.1,144.05,144.1,8076.798269334775,116.5435,116.584,116.5435,116.584,8076.7983
2016-08-29 15:40:00,144.1,144.13,144.04,144.05,9759.870200108166,116.584,116.6083,116.5355,116.5435,9759.8702
2016-08-29 15:45:00,144.04,144.08,144.03,144.07,19625.743645213628,116.5355,116.5678,116.5274,116.5597,19625.7436
2016-08-29 15:50:00,144.06,144.09,144.05,144.08,17737.15521903732,116.5516,116.5759,116.5435,116.5678,17737.1552
2016-08-29 15:55:00,144.06,144.14,144.01,144.14,51068.68577609518,116.5516,116.6164,116.5112,116.6164,51068.6858
2016-08-30 09:30:00,143.98,144.18,143.57,144.16,5597.620335316387,116.4869,116.6487,116.1552,116.6325,5597.6203
2016-08-30 09:35:00,144.1,144.63,144.1,144.33,13607.355327203892,116.584,117.0128,116.584,116.7701,13607.3553
2016-08-30 09:40:00,144.38,144.45,144.12,144.24,13638.72363439697,116.8105,116.8672,116.6002,116.6973,13638.7236
2016-08-30 09:45:00,144.23,144.54,144.19,144.54,10585.181179015684,116.6892,116.94,116.6568,116.94,10585.1812
2016-08-30 09:50:00,144.53,144.66,144.41,144.64,56975.66252028123,116.9319,117.0371,116.8348,117.0209,56975.6625
2016-08-30 09:55:00,144.65,144.8,144.6,144.8,18322.336398053,117.029,117.1503,116.9885,117.1503,18322.3364
2016-08-30 10:00:00,144.79,145.07,144.68,145.07,16813.412655489454,117.1422,117.3688,117.0532,117.3688,16813.4127
2016-08-30 10:05:00,145.1,145.1,144.89,145.01,20467.27961060032,117.393,117.393,117.2231,117.3202,20467.2796
2016-08-30 10:10:00,145.06,145.18,145.03,145.06,14170.903190914009,117.3607,117.4578,117.3364,117.3607,14170.9032
2016-08-30 10:15:00,145.03,145.11,144.9,144.92,29197.40400216333,117.3364,117.4011,117.2312,117.2474,29197.404
2016-08-30 10:20:00,144.92,144.98,144.8,144.87,21588.96700919416,117.2474,117.296,117.1503,117.207,21588.967
2016-08-30 10:25:00,144.82,144.89,144.8,144.85,17809.626825310977,117.1665,117.2231,117.1503,117.1908,17809.6268
2016-08-30 10:30:00,144.87,144.89,144.78,144.79,13490.535424553813,117.207,117.2231,117.1341,117.1422,13490.5354
2016-08-30 10:35:00,144.81,144.86,144.7,144.74,8676.04110329908,117.1584,117.1989,117.0694,117.1018,8676.0411
2016-08-30 10:40:00,144.75,144.86,144.75,144.85,13036.23580313683,117.1099,117.1989,117.1099,117.1908,13036.2358
2016-08-30 10:45:00,144.82,144.82,144.7,144.76,5090.319091400757,117.1665,117.1665,117.0694,117.118,5090.3191
2016-08-30 10:50:00,144.71,144.8,144.6,144.67,16873.98593834505,117.0775,117.1503,116.9885,117.0452,16873.9859
2016-08-30 10:55:00,144.66,144.66,144.56,144.59,4770.146024878312,117.0371,117.0371,116.9562,116.9804,4770.146
2016-08-30 11:00:00,144.57,144.68,144.57,144.68,16518.117901568414,116.9642,117.0532,116.9642,117.0532,16518.1179
2016-08-30 11:05:00,144.66,144.69,144.63,144.63,10742.02271498107,117.0371,117.0613,117.0128,117.0128,10742.0227
2016-08-30 11:10:00,144.67,144.78,144.64,144.78,11710.113574905354,117.0452,117.1341,117.0209,117.1341,11710.1136
2016-08-30 11:15:00,144.81,144.89,144.76,144.86,11156.300703082748,117.1584,117.2231,117.118,117.1989,11156.3007
2016-08-30 11:20:00,144.86,144.89,144.78,144.84,6656.5711195240665,117.1989,117.2231,117.1341,117.1827,6656.5711
2016-08-30 11:25:00,144.89,144.91,144.85,144.89,12958.355868036777,117.2231,117.2393,117.1908,117.2231,12958.3559
2016-08-30 11:30:00,144.89,144.92,144.85,144.89,6371.011357490535,117.2231,117.2474,117.1908,117.2231,6371.0114
2016-08-30 11:35:00,144.88,145.04,144.82,145.04,15474.310438074634,117.2151,117.3445,117.1665,117.3445,15474.3104
2016-08-30 11:40:00,145.06,145.08,144.98,145.08,7524.067063277447,117.3607,117.3769,117.296,117.3769,7524.0671
2016-08-30 11:45:00,145.07,145.15,145.07,145.15,6764.73769605192,117.3688,117.4335,117.3688,117.4335,6764.7377
2016-08-30 11:50:00,145.13,145.27,145.13,145.13,12195.781503515413,117.4173,117.5306,117.4173,117.4173,12195.7815
2016-08-30 11:55:00,145.1,145.19,145.1,145.14,4965.927528393726,117.393,117.4659,117.393,117.4254,4965.9275
2016-08-30 12:00:00,145.12,145.24,145.06,145.22,7247.160627366144,117.4092,117.5063,117.3607,117.4901,7247.1606
2016-08-30 12:05:00,145.21,145.37,145.14,145.14,34288.80475932937,117.482,117.6115,117.4254,117.4254,34288.8048
2016-08-30 12:10:00,145.14,145.14,144.91,144.91,5635.478637101136,117.4254,117.4254,117.2393,117.2393,5635.4786
2016-08-30 12:15:00,144.93,145.04,144.92,145.04,7098.972417522985,117.2555,117.3445,117.2474,117.3445,7098.9724
2016-08-30 12:20:00,145.04,145.19,145.03,145.03,8247.701460248783,117.3445,117.4659,117.3364,117.3364,8247.7015
2016-08-30 12:25:00,145.03,145.07,145.02,145.07,4037.858301784748,117.3364,117.3688,117.3283,117.3688,4037.8583
2016-08-30 12:30:00,145.04,145.11,145.01,145.01,10399.134667387776,117.3445,117.4011,117.3202,117.3202,10399.1347
2016-08-30 12:35:00,145.0,145.0,144.87,144.87,11928.610059491615,117.3121,117.3121,117.207,117.207,11928.6101
2016-08-30 12:40:00,144.88,144.91,144.82,144.85,6598.161168199026,117.2151,117.2393,117.1665,117.1908,6598.1612
2016-08-30 12:45:00,144.84,144.9,144.81,144.88,6156.841535965386,117.1827,117.2312,117.1584,117.2151,6156.8415
2016-08-30 12:50:00,144.9,144.91,144.85,144.86,7796.646836127637,117.2312,117.2393,117.1908,117.1989,7796.6468
2016-08-30 12:55:00,144.85,144.85,144.71,144.73,6328.8263926446725,117.1908,117.1908,117.0775,117.0937,6328.8264
2016-08-30 13:00:00,144.71,144.83,144.63,144.75,10561.384532179556,117.0775,117.1746,117.0128,117.1099,10561.3845
2016-08-30 13:05:00,144.74,144.85,144.74,144.75,7477.55543537047,117.1018,117.1908,117.1018,117.1099,7477.5554
2016-08-30 13:10:00,144.79,144.79,144.73,144.78,4305.029745808545,117.1422,117.1422,117.0937,117.1341,4305.0297
2016-08-30 13:15:00,144.78,144.82,144.7,144.7,5775.013520822065,117.1341,117.1665,117.0694,117.0694,5775.0135
2016-08-30 13:20:00,144.7,144.7,144.61,144.7,9689.561925365062,117.0694,117.0694,116.9966,117.0694,9689.5619
2016-08-30 13:25:00,144.72,144.73,144.62,144.62,9169.28069226609,117.0856,117.0937,117.0047,117.0047,9169.2807
2016-08-30 13:30:00,144.63,144.74,144.63,144.69,10241.211465657112,117.0128,117.1018,117.0128,117.0613,10241.2115
2016-08-30 13:35:00,144.68,144.75,144.68,144.74,11069.767441860466,117.0532,117.1099,117.0532,117.1018,11069.7674
2016-08-30 13:40:00,144.72,144.73,144.62,144.62,10254.191454840457,117.0856,117.0937,117.0047,117.0047,10254.1915
2016-08-30 13:45:00,144.6,144.62,144.55,144.61,5605.191995673336,116.9885,117.0047,116.9481,116.9966,5605.192
2016-08-30 13:50:00,144.66,144.71,144.61,144.65,7964.305029745808,117.0371,117.0775,116.9966,117.029,7964.305
2016-08-30 13:55:00,144.63,144.72,144.62,144.68,10425.09464575446,117.0128,117.0856,117.0047,117.0532,10425.0946
2016-08-30 14:00:00,144.65,144.65,144.51,144.51,5732.828555976204,117.029,117.029,116.9157,116.9157,5732.8286
2016-08-30 14:05:00,144.56,144.57,144.5,144.55,7115.197404002163,116.9562,116.9642,116.9076,116.9481,7115.1974
2016-08-30 14:10:00,144.5,144.56,144.5,144.54,4595.997836668469,116.9076,116.9562,116.9076,116.94,4595.9978
2016-08-30 14:15:00,144.54,144.55,144.42,144.42,12334.234721471064,116.94,116.9481,116.8429,116.8429,12334.2347
2016-08-30 14:20:00,144.37,144.47,144.37,144.43,4975.662520281233,116.8024,116.8833,116.8024,116.851,4975.6625
2016-08-30 14:25:00,144.45,144.55,144.45,144.55,6914.007571660357,116.8672,116.9481,116.8672,116.9481,6914.0076
2016-08-30 14:30:00,144.55,144.57,144.49,144.57,5537.047052460789,116.9481,116.9642,116.8995,116.9642,5537.0471
2016-08-30 14:35:00,144.55,144.69,144.5,144.67,11144.402379664683,116.9481,117.0613,116.9076,117.0452,11144.4024
2016-08-30 14:40:00,144.68,144.7,144.48,144.5,8690.102758247702,117.0532,117.0694,116.8914,116.9076,8690.1028
2016-08-30 14:45:00,144.53,144.55,144.46,144.5,4186.0465116279065,116.9319,116.9481,116.8753,116.9076,4186.0465
2016-08-30 14:50:00,144.54,144.71,144.49,144.69,8009.734991887506,116.94,117.0775,116.8995,117.0613,8009.735
2016-08-30 14:55:00,144.68,144.68,144.54,144.54,7764.196863169281,117.0532,117.0532,116.94,116.94,7764.1969
2016-08-30 15:00:00,144.57,144.57,144.48,144.54,8626.284478096268,116.9642,116.9642,116.8914,116.94,8626.2845
2016-08-30 15:05:00,144.55,144.61,144.52,144.59,8205.51649540292,116.9481,116.9966,116.9238,116.9804,8205.5165
2016-08-30 15:10:00,144.56,144.68,144.54,144.66,9084.910762574364,116.9562,117.0532,116.94,117.0371,9084.9108
2016-08-30 15:15:00,144.65,144.68,144.64,144.65,5195.240670632775,117.029,117.0532,117.0209,117.029,5195.2407
2016-08-30 15:20:00,144.66,144.7,144.62,144.66,22624.12114656571,117.0371,117.0694,117.0047,117.0371,22624.1211
2016-08-30 15:25:00,144.66,144.71,144.66,144.68,13212.54732287723,117.0371,117.0775,117.0371,117.0532,13212.5473
2016-08-30 15:30:00,144.68,144.69,144.61,144.61,15296.917252568956,117.0532,117.0613,116.9966,116.9966,15296.9173
2016-08-30 15:35:00,144.62,144.8,144.61,144.8,25088.1557598702,117.0047,117.1503,116.9966,117.1503,25088.1558
2016-08-30 15:40:00,144.77,144.79,144.73,144.73,18272.57977285019,117.1261,117.1422,117.0937,117.0937,18272.5798
2016-08-30 15:45:00,144.74,144.78,144.7,144.75,21812.87182260681,117.1018,117.1341,117.0694,117.1099,21812.8718
2016-08-30 15:50:00,144.74,144.82,144.74,144.8,30084.36992969173,117.1018,117.1665,117.1018,117.1503,30084.3699
2016-08-30 15:55:00,144.81,144.84,144.75,144.84,77525.14872904272,117.1584,117.1827,117.1099,117.1827,77525.1487
2016-08-31 09:30:00,144.29,144.4,143.82,143.85,11141.157382368849,116.7377,116.8267,116.3575,116.3817,11141.1574
2016-08-31 09:35:00,143.85,144.11,143.82,144.02,7261.222282314765,116.3817,116.5921,116.3575,116.5193,7261.2223
2016-08-31 09:40:00,144.17,144.37,144.15,144.25,6487.831260140616,116.6406,116.8024,116.6244,116.7054,6487.8313
2016-08-31 09:45:00,144.24,144.51,144.22,144.46,6009.734991887507,116.6973,116.9157,116.6811,116.8753,6009.735
2016-08-31 09:50:00,144.5,144.58,144.4,144.55,5545.7003785830175,116.9076,116.9723,116.8267,116.9481,5545.7004
2016-08-31 09:55:00,144.55,144.91,144.55,144.88,2812.330989724175,116.9481,117.2393,116.9481,117.2151,2812.331
2016-08-31 10:00:00,144.75,144.84,144.68,144.78,8656.571119524067,117.1099,117.1827,117.0532,117.1341,8656.5711
2016-08-31 10:05:00,144.8,144.83,144.71,144.73,5680.908599242834,117.1503,117.1746,117.0775,117.0937,5680.9086
2016-08-31 10:10:00,144.8,144.89,144.47,144.51,10517.036235803136,117.1503,117.2231,116.8833,116.9157,10517.0362
2016-08-31 10:15:00,144.49,144.72,144.49,144.71,2055.164954029205,116.8995,117.0856,116.8995,117.0775,2055.165
2016-08-31 10:20:00,144.69,144.89,144.69,144.85,5978.366684694429,117.0613,117.2231,117.0613,117.1908,5978.3667
2016-08-31 10:25:00,144.84,144.84,144.56,144.64,4588.426176311519,117.1827,117.1827,116.9562,117.0209,4588.4262
2016-08-31 10:30:00,144.55,144.55,144.28,144.28,5408.328826392644,116.9481,116.9481,116.7296,116.7296,5408.3288
2016-08-31 10:35:00,144.28,144.38,144.17,144.37,20548.404542996213,116.7296,116.8105,116.6406,116.8024,20548.4045
2016-08-31 10:40:00,144.34,144.43,144.23,144.43,4218.496484586262,116.7782,116.851,116.6892,116.851,4218.4965
2016-08-31 10:45:00,144.4,144.55,144.34,144.51,6492.15792320173,116.8267,116.9481,116.7782,116.9157,6492.1579
2016-08-31 10:50:00,144.5,144.6,144.47,144.6,3699.2969172525686,116.9076,116.9885,116.8833,116.9885,3699.2969
2016-08-31 10:55:00,144.54,144.58,144.46,144.46,6534.342888047593,116.94,116.9723,116.8753,116.8753,6534.3429
2016-08-31 11:00:00,144.46,144.64,144.43,144.61,13994.591671173606,116.8753,117.0209,116.851,116.9966,13994.5917
2016-08-31 11:05:00,144.59,144.59,144.43,144.47,7229.853975121687,116.9804,116.9804,116.851,116.8833,7229.854
2016-08-31 11:10:00,144.48,144.5,144.38,144.39,5316.38723634397,116.8914,116.9076,116.8105,116.8186,5316.3872
2016-08-31 11:15:00,144.41,144.51,144.37,144.46,7679.826933477555,116.8348,116.9157,116.8024,116.8753,7679.8269
2016-08-31 11:20:00,144.43,144.64,144.43,144.61,8923.742563547863,116.851,117.0209,116.851,116.9966,8923.7426
2016-08-31 11:25:00,144.59,144.77,144.58,144.74,7030.8274743104375,116.9804,117.1261,116.9723,117.1018,7030.8275
2016-08-31 11:30:00,144.68,144.74,144.51,144.51,9127.095727420226,117.0532,117.1018,116.9157,116.9157,9127.0957
2016-08-31 11:35:00,144.47,144.5,144.35,144.47,7020.010816657653,116.8833,116.9076,116.7863,116.8833,7020.0108
2016-08-31 11:40:00,144.47,144.55,144.31,144.55,2676.0411032990805,116.8833,116.9481,116.7539,116.9481,2676.0411
2016-08-31 11:45:00,144.49,144.5,144.31,144.31,2487.8312601406165,116.8995,116.9076,116.7539,116.7539,2487.8313
2016-08-31 11:50:00,144.32,144.38,144.24,144.26,5433.207138994051,116.762,116.8105,116.6973,116.7134,5433.2071
2016-08-31 11:55:00,144.26,144.26,144.09,144.14,7327.203893996755,116.7134,116.7134,116.5759,116.6164,7327.2039
2016-08-31 12:00:00,144.19,144.19,143.89,143.94,6350.459707950243,116.6568,116.6568,116.4141,116.4545,6350.4597
2016-08-31 12:05:00,143.93,144.11,143.93,144.11,5360.7355327203895,116.4465,116.5921,116.4465,116.5921,5360.7355
2016-08-31 12:10:00,144.02,144.18,144.02,144.05,8296.376419686316,116.5193,116.6487,116.5193,116.5435,8296.3764
2016-08-31 12:15:00,144.02,144.06,143.93,144.06,2377.5013520822067,116.5193,116.5516,116.4465,116.5516,2377.5014
2016-08-31 12:20:00,144.0,144.01,143.93,143.94,4218.496484586262,116.5031,116.5112,116.4465,116.4545,4218.4965
2016-08-31 12:25:00,143.97,143.98,143.9,143.9,6350.459707950243,116.4788,116.4869,116.4222,116.4222,6350.4597
2016-08-31 12:30:00,143.89,143.89,143.75,143.86,6674.959437533802,116.4141,116.4141,116.3008,116.3898,6674.9594
2016-08-31 12:35:00,143.93,144.01,143.91,143.96,1730.6652244456463,116.4465,116.5112,116.4303,116.4707,1730.6652
2016-08-31 12:40:00,143.94,143.95,143.86,143.91,2920.497566252028,116.4545,116.4626,116.3898,116.4303,2920.4976
2016-08-31 12:45:00,143.85,143.86,143.77,143.78,13886.425094645754,116.3817,116.3898,116.317,116.3251,13886.4251
2016-08-31 12:50:00,143.78,143.84,143.74,143.84,4853.43428880476,116.3251,116.3736,116.2927,116.3736,4853.4343
2016-08-31 12:55:00,143.81,143.82,143.76,143.81,4257.4364521362895,116.3494,116.3575,116.3089,116.3494,4257.4365
2016-08-31 13:00:00,143.75,143.82,143.69,143.7,3111.952406706328,116.3008,116.3575,116.2523,116.2604,3111.9524
2016-08-31 13:05:00,143.67,143.79,143.64,143.73,3733.9102217414816,116.2361,116.3332,116.2118,116.2846,3733.9102
2016-08-31 13:10:00,143.69,143.77,143.62,143.66,3028.664142779881,116.2523,116.317,116.1957,116.228,3028.6641
2016-08-31 13:15:00,143.63,143.74,143.63,143.74,4611.141157382369,116.2037,116.2927,116.2037,116.2927,4611.1412
2016-08-31 13:20:00,143.74,143.81,143.66,143.81,8984.31584640346,116.2927,116.3494,116.228,116.3494,8984.3158
2016-08-31 13:25:00,143.78,143.78,143.7,143.7,2650.081124932396,116.3251,116.3251,116.2604,116.2604,2650.0811
2016-08-31 13:30:00,143.72,143.75,143.61,143.65,6851.270957274202,116.2766,116.3008,116.1876,116.2199,6851.271
2016-08-31 13:35:00,143.66,143.75,143.65,143.7,3275.2839372633857,116.228,116.3008,116.2199,116.2604,3275.2839
2016-08-31 13:40:00,143.76,143.84,143.76,143.82,7681.990265008112,116.3089,116.3736,116.3089,116.3575,7681.9903
2016-08-31 13:45:00,143.82,143.82,143.7,143.7,5398.593834505138,116.3575,116.3575,116.2604,116.2604,5398.5938
2016-08-31 13:50:00,143.74,143.8,143.74,143.79,5372.633856138453,116.2927,116.3413,116.2927,116.3332,5372.6339
2016-08-31 13:55:00,143.77,143.77,143.72,143.77,2818.820984315846,116.317,116.317,116.2766,116.317,2818.821
2016-08-31 14:00:00,143.73,143.75,143.69,143.75,4091.941590048674,116.2846,116.3008,116.2523,116.3008,4091.9416
2016-08-31 14:05:00,143.76,143.9,143.76,143.9,9849.648458626283,116.3089,116.4222,116.3089,116.4222,9849.6485
2016-08-31 14:10:00,143.84,143.89,143.8,143.88,10587.344510546242,116.3736,116.4141,116.3413,116.406,10587.3445
2016-08-31 14:15:00,143.84,143.84,143.74,143.75,10619.794483504596,116.3736,116.3736,116.2927,116.3008,10619.7945
2016-08-31 14:20:00,143.78,143.84,143.76,143.78,10470.52460789616,116.3251,116.3736,116.3089,116.3251,10470.5246
2016-08-31 14:25:00,143.82,143.85,143.8,143.8,3082.7474310438074,116.3575,116.3817,116.3413,116.3413,3082.7474
2016-08-31 14:30:00,143.78,143.8,143.75,143.8,5243.915630070308,116.3251,116.3413,116.3008,116.3413,5243.9156
2016-08-31 14:35:00,143.78,143.82,143.74,143.79,9515.41373715522,116.3251,116.3575,116.2927,116.3332,9515.4137
2016-08-31 14:40:00,143.74,143.77,143.72,143.76,2342.888047593294,116.2927,116.317,116.2766,116.3089,2342.888
2016-08-31 14:45:00,143.8,143.82,143.76,143.81,9355.327203893996,116.3413,116.3575,116.3089,116.3494,9355.3272
2016-08-31 14:50:00,143.79,143.85,143.79,143.82,12497.566252028122,116.3332,116.3817,116.3332,116.3575,12497.5663
2016-08-31 14:55:00,143.82,143.83,143.77,143.77,16955.11087074094,116.3575,116.3656,116.317,116.317,16955.1109
2016-08-31 15:00:00,143.77,143.84,143.77,143.82,12361.276365603027,116.317,116.3736,116.317,116.3575,12361.2764
2016-08-31 15:05:00,143.84,143.94,143.83,143.9,7462.412114656571,116.3736,116.4545,116.3656,116.4222,7462.4121
2016-08-31 15:10:00,143.93,143.93,143.86,143.87,14046.511627906975,116.4465,116.4465,116.3898,116.3979,14046.5116
2016-08-31 15:15:00,143.88,143.93,143.84,143.88,16818.820984315847,116.406,116.4465,116.3736,116.406,16818.821
2016-08-31 15:20:00,143.88,143.89,143.8,143.81,25787.993510005406,116.406,116.4141,116.3413,116.3494,25787.9935
2016-08-31 15:25:00,143.81,143.84,143.79,143.8,20551.64954029205,116.3494,116.3736,116.3332,116.3413,20551.6495
2016-08-31 15:30:00,143.81,143.99,143.81,143.99,9583.558680367763,116.3494,116.495,116.3494,116.495,9583.5587
2016-08-31 15:35:00,143.99,144.02,143.94,143.98,24471.60627366144,116.495,116.5193,116.4545,116.4869,24471.6063
2016-08-31 15:40:00,144.01,144.05,143.98,143.98,26181.71984856679,116.5112,116.5435,116.4869,116.4869,26181.7198
2016-08-31 15:45:00,143.97,143.99,143.9,143.93,26958.35586803677,116.4788,116.495,116.4222,116.4465,26958.3559
2016-08-31 15:50:00,143.93,144.0,143.91,143.91,24028.12330989724,116.4465,116.5031,116.4303,116.4303,24028.1233
2016-08-31 15:55:00,143.91,143.98,143.82,143.86,108580.85451595456,116.4303,116.4869,116.3575,116.3898,108580.8545
2016-09-01 09:30:00,144.34,144.46,144.08,144.43,39090.31909140076,116.7782,116.8753,116.5678,116.851,39090.3191
2016-09-01 09:35:00,144.42,144.49,144.28,144.3,8379.664683612764,116.8429,116.8995,116.7296,116.7458,8379.6647
2016-09-01 09:40:00,144.26,144.26,144.15,144.2,988.6425094645754,116.7134,116.7134,116.6244,116.6649,988.6425
2016-09-01 09:45:00,144.22,144.73,144.22,144.63,15427.798810167658,116.6811,117.0937,116.6811,117.0128,15427.7988
2016-09-01 09:50:00,144.62,144.62,144.44,144.58,19551.10870740941,117.0047,117.0047,116.8591,116.9723,19551.1087
2016-09-01 09:55:00,144.62,144.7,144.5,144.55,7333.693888588426,117.0047,117.0694,116.9076,116.9481,7333.6939
2016-09-01 10:00:00,144.52,144.68,144.44,144.59,26335.316387236344,116.9238,117.0532,116.8591,116.9804,26335.3164
2016-09-01 10:05:00,144.6,144.61,144.44,144.44,20610.05949161709,116.9885,116.9966,116.8591,116.8591,20610.0595
2016-09-01 10:10:00,144.47,144.53,144.37,144.48,28683.61276365603,116.8833,116.9319,116.8024,116.8914,28683.6128
2016-09-01 10:15:00,144.48,144.51,144.34,144.38,14017.306652244455,116.8914,116.9157,116.7782,116.8105,14017.3067
2016-09-01 10:20:00,144.36,144.42,144.19,144.4,6976.744186046512,116.7943,116.8429,116.6568,116.8267,6976.7442
2016-09-01 10:25:00,144.37,144.37,144.01,144.08,7149.810708491076,116.8024,116.8024,116.5112,116.5678,7149.8107
2016-09-01 10:30:00,144.0,144.04,143.81,143.99,13088.1557598702,116.5031,116.5355,116.3494,116.495,13088.1558
2016-09-01 10:35:00,144.0,144.07,143.91,143.93,5903.731746890211,116.5031,116.5597,116.4303,116.4465,5903.7317
2016-09-01 10:40:00,143.92,144.02,143.92,143.98,3569.4970254191453,116.4384,116.5193,116.4384,116.4869,3569.497
2016-09-01 10:45:00,143.95,143.98,143.87,143.92,2487.8312601406165,116.4626,116.4869,116.3979,116.4384,2487.8313
2016-09-01 10:50:00,143.88,144.19,143.86,144.16,6818.820984315847,116.406,116.6568,116.3898,116.6325,6818.821
2016-09-01 10:55:00,144.2,144.24,144.06,144.22,4629.529475392103,116.6649,116.6973,116.5516,116.6811,4629.5295
2016-09-01 11:00:00,144.23,144.23,143.92,144.05,6550.567874526771,116.6892,116.6892,116.4384,116.5435,6550.5679
2016-09-01 11:05:00,144.06,144.18,144.03,144.11,6796.106003244997,116.5516,116.6487,116.5274,116.5921,6796.106
2016-09-01 11:10:00,144.12,144.14,144.08,144.08,10579.77285018929,116.6002,116.6164,116.5678,116.5678,10579.7729
2016-09-01 11:15:00,144.03,144.11,143.98,144.0,20005.4083288264,116.5274,116.5921,116.4869,116.5031,20005.4083
2016-09-01 11:20:00,144.0,144.15,144.0,144.06,27381.28718226068,116.5031,116.6244,116.5031,116.5516,27381.2872
2016-09-01 11:25:00,144.06,144.12,144.03,144.09,17331.530557057868,116.5516,116.6002,116.5274,116.5759,17331.5306
2016-09-01 11:30:00,144.08,144.1,143.98,144.06,13457.003785830178,116.5678,116.584,116.4869,116.5516,13457.0038
2016-09-01 11:35:00,144.06,144.08,143.97,144.04,21054.624121146564,116.5516,116.5678,116.4788,116.5355,21054.6241
2016-09-01 11:40:00,144.05,144.06,143.95,144.0,12648.999459167117,116.5435,116.5516,116.4626,116.5031,12648.9995
2016-09-01 11:45:00,144.01,144.03,143.96,144.02,10500.81124932396,116.5112,116.5274,116.4707,116.5193,10500.8112
2016-09-01 11:50:00,143.96,144.11,143.94,144.09,8301.78474851271,116.4707,116.5921,116.4545,116.5759,8301.7847
2016-09-01 11:55:00,144.1,144.24,144.09,144.22,27133.585722011896,116.584,116.6973,116.5759,116.6811,27133.5857
2016-09-01 12:00:00,144.22,144.22,144.14,144.19,35521.90373174689,116.6811,116.6811,116.6164,116.6568,35521.9037
2016-09-01 12:05:00,144.19,144.23,144.11,144.22,9989.183342347214,116.6568,116.6892,116.5921,116.6811,9989.1833
2016-09-01 12:10:00,144.18,144.27,144.15,144.26,8212.006489994592,116.6487,116.7215,116.6244,116.7134,8212.0065
2016-09-01 12:15:00,144.25,144.28,144.2,144.21,26978.907517577067,116.7054,116.7296,116.6649,116.673,26978.9075
2016-09-01 12:20:00,144.2,144.32,144.19,144.28,29060.03244997296,116.6649,116.762,116.6568,116.7296,29060.0324
2016-09-01 12:25:00,144.32,144.5,144.21,144.45,19994.591671173606,116.762,116.9076,116.673,116.8672,19994.5917
2016-09-01 12:30:00,144.42,144.54,144.42,144.54,7787.993510005408,116.8429,116.94,116.8429,116.94,7787.9935
2016-09-01 12:35:00,144.61,144.68,144.59,144.63,4588.426176311519,116.9966,117.0532,116.9804,117.0128,4588.4262
2016-09-01 12:40:00,144.62,144.66,144.54,144.55,5293.672255273121,117.0047,117.0371,116.94,116.9481,5293.6723
2016-09-01 12:45:00,144.61,144.62,144.49,144.51,6000.0,116.9966,117.0047,116.8995,116.9157,6000.0
2016-09-01 12:50:00,144.54,144.55,144.47,144.53,6985.39751216874,116.94,116.9481,116.8833,116.9319,6985.3975
2016-09-01 12:55:00,144.48,144.5,144.26,144.26,7590.048674959437,116.8914,116.9076,116.7134,116.7134,7590.0487
2016-09-01 13:00:00,144.33,144.47,144.32,144.47,5842.076798269334,116.7701,116.8833,116.762,116.8833,5842.0768
2016-09-01 13:05:00,144.44,144.45,144.37,144.38,4326.663061114115,116.8591,116.8672,116.8024,116.8105,4326.6631
2016-09-01 13:10:00,144.39,144.42,144.31,144.31,5938.345051379124,116.8186,116.8429,116.7539,116.7539,5938.3451
2016-09-01 13:15:00,144.36,144.47,144.33,144.47,2595.997836668469,116.7943,116.8833,116.7701,116.8833,2595.9978
2016-09-01 13:20:00,144.48,144.62,144.41,144.41,11703.623580313682,116.8914,117.0047,116.8348,116.8348,11703.6236
2016-09-01 13:25:00,144.44,144.5,144.35,144.4,9322.87723093564,116.8591,116.9076,116.7863,116.8267,9322.8772
2016-09-01 13:30:00,144.42,144.42,144.22,144.31,18498.6479177934,116.8429,116.8429,116.6811,116.7539,18498.6479
2016-09-01 13:35:00,144.3,144.44,144.3,144.39,2666.306111411574,116.7458,116.8591,116.7458,116.8186,2666.3061
2016-09-01 13:40:00,144.44,144.55,144.43,144.53,73396.43050297457,116.8591,116.9481,116.851,116.9319,73396.4305
2016-09-01 13:45:00,144.56,144.62,144.32,144.43,28718.22606814494,116.9562,117.0047,116.762,116.851,28718.2261
2016-09-01 13:50:00,144.43,144.54,144.43,144.53,2525.689561925365,116.851,116.94,116.851,116.9319,2525.6896
2016-09-01 13:55:00,144.52,144.55,144.46,144.53,6995.132504056246,116.9238,116.9481,116.8753,116.9319,6995.1325
2016-09-01 14:00:00,144.56,144.57,144.4,144.42,5210.383991346674,116.9562,116.9642,116.8267,116.8429,5210.384
2016-09-01 14:05:00,144.43,144.55,144.43,144.49,5011.357490535424,116.851,116.9481,116.851,116.8995,5011.3575
2016-09-01 14:10:00,144.49,144.51,144.43,144.48,12322.336398053,116.8995,116.9157,116.851,116.8914,12322.3364
2016-09-01 14:15:00,144.49,144.57,144.49,144.51,12854.515954570035,116.8995,116.9642,116.8995,116.9157,12854.516
2016-09-01 14:20:00,144.51,144.51,144.41,144.41,5017.847485127096,116.9157,116.9157,116.8348,116.8348,5017.8475
2016-09-01 14:25:00,144.44,144.54,144.43,144.53,8711.736073553271,116.8591,116.94,116.851,116.9319,8711.7361
2016-09-01 14:30:00,144.54,144.57,144.48,144.53,10021.633315305571,116.94,116.9642,116.8914,116.9319,10021.6333
2016-09-01 14:35:00,144.56,144.56,144.42,144.42,7463.49378042185,116.9562,116.9562,116.8429,116.8429,7463.4938
2016-09-01 14:40:00,144.48,144.49,144.43,144.43,14520.281233098973,116.8914,116.8995,116.851,116.851,14520.2812
2016-09-01 14:45:00,144.44,144.48,144.39,144.41,38772.30935640887,116.8591,116.8914,116.8186,116.8348,38772.3094
2016-09-01 14:50:00,144.4,144.4,144.31,144.32,10748.512709572742,116.8267,116.8267,116.7539,116.762,10748.5127
2016-09-01 14:55:00,144.3,144.34,144.22,144.26,9312.060573282855,116.7458,116.7782,116.6811,116.7134,9312.0606
2016-09-01 15:00:00,144.24,144.28,144.19,144.19,10068.144943212546,116.6973,116.7296,116.6568,116.6568,10068.1449
2016-09-01 15:05:00,144.19,144.23,144.1,144.19,7083.829096809086,116.6568,116.6892,116.584,116.6568,7083.8291
2016-09-01 15:10:00,144.22,144.26,144.16,144.23,18098.431584640344,116.6811,116.7134,116.6325,116.6892,18098.4316
2016-09-01 15:15:00,144.24,144.33,144.19,144.23,10911.8442401298,116.6973,116.7701,116.6568,116.6892,10911.8442
2016-09-01 15:20:00,144.24,144.32,144.23,144.27,13737.155219037317,116.6973,116.762,116.6892,116.7215,13737.1552
2016-09-01 15:25:00,144.26,144.31,144.17,144.2,9791.238507301245,116.7134,116.7539,116.6406,116.6649,9791.2385
2016-09-01 15:30:00,144.2,144.22,144.09,144.09,9541.373715521904,116.6649,116.6811,116.5759,116.5759,9541.3737
2016-09-01 15:35:00,144.11,144.19,144.08,144.19,8982.152514872903,116.5921,116.6568,116.5678,116.6568,8982.1525
2016-09-01 15:40:00,144.19,144.27,144.17,144.23,17892.915089237424,116.6568,116.7215,116.6406,116.6892,17892.9151
2016-09-01 15:45:00,144.25,144.31,144.22,144.23,62187.128177393184,116.7054,116.7539,116.6811,116.6892,62187.1282
2016-09-01 15:50:00,144.24,144.33,144.22,144.28,33875.60843699297,116.6973,116.7701,116.6811,116.7296,33875.6084
2016-09-01 15:55:00,144.29,144.5,144.29,144.49,46939.96755002704,116.7377,116.9076,116.7377,116.8995,46939.9676
2016-09-02 09:30:00,145.05,145.48,144.75,144.9,28791.779340183883,117.3526,117.7005,117.1099,117.2312,28791.7793
2016-09-02 09:35:00,144.91,145.08,144.57,144.92,21626.825310978908,117.2393,117.3769,116.9642,117.2474,21626.8253
2016-09-02 09:40:00,144.96,144.96,144.74,144.83,8788.534342888048,117.2798,117.2798,117.1018,117.1746,8788.5343
2016-09-02 09:45:00,144.96,144.98,144.71,144.85,16700.919415900487,117.2798,117.296,117.0775,117.1908,16700.9194
2016-09-02 09:50:00,144.81,144.84,144.71,144.8,7724.175229853975,117.1584,117.1827,117.0775,117.1503,7724.1752
2016-09-02 09:55:00,144.82,144.84,144.71,144.71,6049.756625202812,117.1665,117.1827,117.0775,117.0775,6049.7566
2016-09-02 10:00:00,144.78,144.79,144.68,144.77,5462.412114656571,117.1341,117.1422,117.0532,117.1261,5462.4121
2016-09-02 10:05:00,144.78,144.84,144.7,144.81,25622.4986479178,117.1341,117.1827,117.0694,117.1584,25622.4986
2016-09-02 10:10:00,144.82,144.85,144.64,144.64,5527.312060573283,117.1665,117.1908,117.0209,117.0209,5527.3121
2016-09-02 10:15:00,144.63,144.76,144.62,144.63,5374.79718766901,117.0128,117.118,117.0047,117.0128,5374.7972
2016-09-02 10:20:00,144.67,144.68,144.6,144.65,6327.744726879394,117.0452,117.0532,116.9885,117.029,6327.7447
2016-09-02 10:25:00,144.65,144.97,144.65,144.96,2970.254191454841,117.029,117.2879,117.029,117.2798,2970.2542
2016-09-02 10:30:00,144.95,144.95,144.8,144.81,5083.829096809086,117.2717,117.2717,117.1503,117.1584,5083.8291
2016-09-02 10:35:00,144.81,144.92,144.81,144.85,4326.663061114115,117.1584,117.2474,117.1584,117.1908,4326.6631
2016-09-02 10:40:00,144.9,144.92,144.77,144.77,3115.1974040021632,117.2312,117.2474,117.1261,117.1261,3115.1974
2016-09-02 10:45:00,144.83,144.92,144.78,144.85,2920.497566252028,117.1746,117.2474,117.1341,117.1908,2920.4976
2016-09-02 10:50:00,144.87,144.91,144.82,144.82,13143.320713899404,117.207,117.2393,117.1665,117.1665,13143.3207
2016-09-02 10:55:00,144.87,144.9,144.74,144.78,12488.912925905895,117.207,117.2312,117.1018,117.1341,12488.9129
2016-09-02 11:00:00,144.8,144.89,144.8,144.82,11619.253650621957,117.1503,117.2231,117.1503,117.1665,11619.2537
2016-09-02 11:05:00,144.89,144.91,144.79,144.86,3980.5300162249855,117.2231,117.2393,117.1422,117.1989,3980.53
2016-09-02 11:10:00,144.88,144.92,144.84,144.87,8444.564629529475,117.2151,117.2474,117.1827,117.207,8444.5646
2016-09-02 11:15:00,144.91,145.12,144.91,145.12,3569.4970254191453,117.2393,117.4092,117.2393,117.4092,3569.497
2016-09-02 11:20:00,145.13,145.22,145.11,145.16,5553.272038939967,117.4173,117.4901,117.4011,117.4416,5553.272
2016-09-02 11:25:00,145.16,145.23,145.07,145.07,6879.394267171444,117.4416,117.4982,117.3688,117.3688,6879.3943
2016-09-02 11:30:00,145.12,145.14,145.03,145.08,6480.259599783667,117.4092,117.4254,117.3364,117.3769,6480.2596
2016-09-02 11:35:00,145.09,145.14,145.06,145.11,5342.347214710654,117.385,117.4254,117.3607,117.4011,5342.3472
2016-09-02 11:40:00,145.11,145.12,145.04,145.04,4512.709572742023,117.4011,117.4092,117.3445,117.3445,4512.7096
2016-09-02 11:45:00,145.06,145.11,144.95,144.95,2844.780962682531,117.3607,117.4011,117.2717,117.2717,2844.781
2016-09-02 11:50:00,144.92,144.93,144.91,144.91,1855.056787452677,117.2474,117.2555,117.2393,117.2393,1855.0568
2016-09-02 11:55:00,144.88,144.96,144.88,144.93,4003.244997295836,117.2151,117.2798,117.2151,117.2555,4003.245
2016-09-02 12:00:00,144.93,144.96,144.9,144.94,7076.257436452136,117.2555,117.2798,117.2312,117.2636,7076.2574
2016-09-02 12:05:00,144.93,144.95,144.88,144.88,3893.996755002704,117.2555,117.2717,117.2151,117.2151,3893.9968
2016-09-02 12:10:00,144.92,144.92,144.92,144.92,324.4997295835587,117.2474,117.2474,117.2474,117.2474,324.4997
2016-09-02 12:15:00,144.9,144.9,144.77,144.77,2866.4142779881017,117.2312,117.2312,117.1261,117.1261,2866.4143
2016-09-02 12:20:00,144.74,144.78,144.67,144.67,8839.372633856137,117.1018,117.1341,117.0452,117.0452,8839.3726
2016-09-02 12:25:00,144.67,144.68,144.62,144.62,2555.976203353164,117.0452,117.0532,117.0047,117.0047,2555.9762
2016-09-02 12:30:00,144.67,144.72,144.67,144.72,612.2228231476473,117.0452,117.0856,117.0452,117.0856,612.2228
2016-09-02 12:35:00,144.74,144.85,144.71,144.81,2379.6646836127634,117.1018,117.1908,117.0775,117.1584,2379.6647
2016-09-02 12:40:00,144.9,144.9,144.84,144.87,1406.1654948620876,117.2312,117.2312,117.1827,117.207,1406.1655
2016-09-02 12:45:00,144.9,144.9,144.87,144.87,432.6663061114116,117.2312,117.2312,117.207,117.207,432.6663
2016-09-02 12:50:00,144.86,144.87,144.79,144.8,8342.888047593293,117.1989,117.207,117.1422,117.1503,8342.888
2016-09-02 12:55:00,144.8,144.8,144.67,144.68,3190.9140075716605,117.1503,117.1503,117.0452,117.0532,3190.914
2016-09-02 13:00:00,144.66,144.69,144.65,144.65,2371.0113574905354,117.0371,117.0613,117.029,117.029,2371.0114
2016-09-02 13:05:00,144.66,144.7,144.59,144.66,5094.645754461872,117.0371,117.0694,116.9804,117.0371,5094.6458
2016-09-02 13:10:00,144.67,144.78,144.67,144.73,1297.9989183342348,117.0452,117.1341,117.0452,117.0937,1297.9989
2016-09-02 13:15:00,144.78,144.8,144.67,144.68,18305.029745808544,117.1341,117.1503,117.0452,117.0532,18305.0297
2016-09-02 13:20:00,144.69,144.71,144.64,144.68,3353.16387236344,117.0613,117.0775,117.0209,117.0532,3353.1639
2016-09-02 13:25:00,144.69,144.72,144.63,144.68,2812.330989724175,117.0613,117.0856,117.0128,117.0532,2812.331
2016-09-02 13:30:00,144.69,144.73,144.68,144.7,2055.164954029205,117.0613,117.0937,117.0532,117.0694,2055.165
2016-09-02 13:35:00,144.69,144.72,144.64,144.66,2920.497566252028,117.0613,117.0856,117.0209,117.0371,2920.4976
2016-09-02 13:40:00,144.64,144.64,144.58,144.62,2645.754461871282,117.0209,117.0209,116.9723,117.0047,2645.7545
2016-09-02 13:45:00,144.61,144.67,144.58,144.67,3028.664142779881,116.9966,117.0452,116.9723,117.0452,3028.6641
2016-09-02 13:50:00,144.58,144.63,144.54,144.62,2274.7431043807464,116.9723,117.0128,116.94,117.0047,2274.7431
2016-09-02 13:55:00,144.59,144.59,144.53,144.56,2243.3747971876687,116.9804,116.9804,116.9319,116.9562,2243.3748
2016-09-02 14:00:00,144.57,144.62,144.53,144.56,4110.32990805841,116.9642,117.0047,116.9319,116.9562,4110.3299
2016-09-02 14:05:00,144.55,144.76,144.55,144.76,5327.203893996755,116.9481,117.118,116.9481,117.118,5327.2039
2016-09-02 14:10:00,144.76,144.87,144.76,144.78,16704.164413196322,117.118,117.207,117.118,117.1341,16704.1644
2016-09-02 14:15:00,144.78,144.81,144.77,144.79,12477.01460248783,117.1341,117.1584,117.1261,117.1422,12477.0146
2016-09-02 14:20:00,144.78,144.78,144.72,144.73,4934.559221200649,117.1341,117.1341,117.0856,117.0937,4934.5592
2016-09-02 14:25:00,144.77,144.8,144.75,144.75,4975.662520281233,117.1261,117.1503,117.1099,117.1099,4975.6625
2016-09-02 14:30:00,144.77,144.79,144.58,144.62,33653.86695511087,117.1261,117.1422,116.9723,117.0047,33653.867
2016-09-02 14:35:00,144.62,144.66,144.57,144.62,15027.582477014605,117.0047,117.0371,116.9642,117.0047,15027.5825
2016-09-02 14:40:00,144.63,144.69,144.63,144.66,7214.710654407788,117.0128,117.0613,117.0128,117.0371,7214.7107
2016-09-02 14:45:00,144.66,144.8,144.59,144.68,23040.562466197945,117.0371,117.1503,116.9804,117.0532,23040.5625
2016-09-02 14:50:00,144.68,144.72,144.67,144.71,11495.943753380205,117.0532,117.0856,117.0452,117.0775,11495.9438
2016-09-02 14:55:00,144.71,144.72,144.68,144.71,10559.221200649,117.0775,117.0856,117.0532,117.0775,10559.2212
2016-09-02 15:00:00,144.7,144.77,144.69,144.7,20232.55813953488,117.0694,117.1261,117.0613,117.0694,20232.5581
2016-09-02 15:05:00,144.7,144.78,144.66,144.72,33236.34396971336,117.0694,117.1341,117.0371,117.0856,33236.344
2016-09-02 15:10:00,144.73,145.0,144.72,144.99,19614.926987560844,117.0937,117.3121,117.0856,117.304,19614.927
2016-09-02 15:15:00,144.97,145.05,144.93,144.95,24017.306652244457,117.2879,117.3526,117.2555,117.2717,24017.3067
2016-09-02 15:20:00,144.95,144.95,144.83,144.85,31653.86695511087,117.2717,117.2717,117.1746,117.1908,31653.867
2016-09-02 15:25:00,144.89,144.92,144.87,144.89,24828.55597620335,117.2231,117.2474,117.207,117.2231,24828.556
2016-09-02 15:30:00,144.88,145.02,144.86,144.95,34392.64467279611,117.2151,117.3283,117.1989,117.2717,34392.6447
2016-09-02 15:35:00,144.95,145.13,144.95,145.1,17954.570037858302,117.2717,117.4173,117.2717,117.393,17954.57
2016-09-02 15:40:00,145.12,145.16,145.08,145.12,27045.970795024336,117.4092,117.4416,117.3769,117.4092,27045.9708
2016-09-02 15:45:00,145.12,145.15,145.04,145.09,27126.014061654947,117.4092,117.4335,117.3445,117.385,27126.0141
2016-09-02 15:50:00,145.09,145.19,145.05,145.19,43984.8566792861,117.385,117.4659,117.3526,117.4659,43984.8567
2016-09-02 15:55:00,145.2,145.24,145.14,145.22,92414.27798810168,117.4739,117.5063,117.4254,117.4901,92414.278
2016-09-06 09:30:00,145.48,145.76,145.14,145.74,15381.28718226068,117.7005,117.927,117.4254,117.9108,15381.2872
2016-09-06 09:35:00,145.76,145.92,145.49,145.5,11032.990805840996,117.927,118.0565,117.7086,117.7167,11032.9908
2016-09-06 09:40:00,145.52,145.65,145.32,145.43,11310.978907517576,117.7328,117.838,117.571,117.66,11310.9789
2016-09-06 09:45:00,145.42,145.53,145.09,145.21,11293.67225527312,117.6519,117.7409,117.385,117.482,11293.6723
2016-09-06 09:50:00,145.26,145.28,145.01,145.05,9266.630611141158,117.5225,117.5387,117.3202,117.3526,9266.6306
2016-09-06 09:55:00,145.11,145.33,145.09,145.33,5630.070308274743,117.4011,117.5791,117.385,117.5791,5630.0703
2016-09-06 10:00:00,145.29,145.29,145.09,145.18,5069.767441860465,117.5468,117.5468,117.385,117.4578,5069.7674
2016-09-06 10:05:00,145.16,145.17,144.76,144.8,6836.127636560303,117.4416,117.4497,117.118,117.1503,6836.1276
2016-09-06 10:10:00,144.83,144.91,144.73,144.73,6575.446187128177,117.1746,117.2393,117.0937,117.0937,6575.4462
2016-09-06 10:15:00,144.74,144.88,144.67,144.68,11116.27906976744,117.1018,117.2151,117.0452,117.0532,11116.2791
2016-09-06 10:20:00,144.69,144.77,144.61,144.76,7842.076798269334,117.0613,117.1261,116.9966,117.118,7842.0768
2016-09-06 10:25:00,144.77,144.8,144.56,144.68,7045.970795024337,117.1261,117.1503,116.9562,117.0532,7045.9708
2016-09-06 10:30:00,144.71,144.83,144.7,144.75,5624.66197944835,117.0775,117.1746,117.0694,117.1099,5624.662
2016-09-06 10:35:00,144.76,144.76,144.56,144.64,5227.6906435911305,117.118,117.118,116.9562,117.0209,5227.6906
2016-09-06 10:40:00,144.66,144.72,144.6,144.69,5191.995673336939,117.0371,117.0856,116.9885,117.0613,5191.9957
2016-09-06 10:45:00,144.69,144.71,144.61,144.61,5179.015684153596,117.0613,117.0775,116.9966,116.9966,5179.0157
2016-09-06 10:50:00,144.58,144.81,144.57,144.81,8510.546241211465,116.9723,117.1584,116.9642,117.1584,8510.5462
2016-09-06 10:55:00,144.82,144.82,144.68,144.76,8152.514872904272,117.1665,117.1665,117.0532,117.118,8152.5149
2016-09-06 11:00:00,144.76,144.84,144.74,144.79,7030.8274743104375,117.118,117.1827,117.1018,117.1422,7030.8275
2016-09-06 11:05:00,144.82,144.87,144.65,144.65,11444.023796646836,117.1665,117.207,117.029,117.029,11444.0238
2016-09-06 11:10:00,144.67,144.68,144.57,144.61,7369.388858842617,117.0452,117.0532,116.9642,116.9966,7369.3889
2016-09-06 11:15:00,144.64,144.8,144.64,144.79,7842.076798269334,117.0209,117.1503,117.0209,117.1422,7842.0768
2016-09-06 11:20:00,144.8,144.93,144.8,144.93,6497.566252028123,117.1503,117.2555,117.1503,117.2555,6497.5663
2016-09-06 11:25:00,144.95,145.09,144.92,145.04,8890.210924824229,117.2717,117.385,117.2474,117.3445,8890.2109
2016-09-06 11:30:00,145.04,145.06,144.88,144.92,7897.24175229854,117.3445,117.3607,117.2151,117.2474,7897.2418
2016-09-06 11:35:00,144.94,144.97,144.9,144.92,7388.858842617631,117.2636,117.2879,117.2312,117.2474,7388.8588
2016-09-06 11:40:00,144.97,145.01,144.86,144.86,8509.464575446187,117.2879,117.3202,117.1989,117.1989,8509.4646
2016-09-06 11:45:00,144.87,145.1,144.87,145.1,7565.170362358031,117.207,117.393,117.207,117.393,7565.1704
2016-09-06 11:50:00,145.11,145.2,145.06,145.19,8051.919956733369,117.4011,117.4739,117.3607,117.4659,8051.92
2016-09-06 11:55:00,145.19,145.28,145.18,145.2,5757.706868577609,117.4659,117.5387,117.4578,117.4739,5757.7069
2016-09-06 12:00:00,145.24,145.27,145.21,145.21,4695.511087074094,117.5063,117.5306,117.482,117.482,4695.5111
2016-09-06 12:05:00,145.22,145.26,145.15,145.26,4867.49594375338,117.4901,117.5225,117.4335,117.5225,4867.4959
2016-09-06 12:10:00,145.27,145.34,145.24,145.32,6002.163331530557,117.5306,117.5872,117.5063,117.571,6002.1633
2016-09-06 12:15:00,145.34,145.41,145.34,145.36,7120.605732828556,117.5872,117.6438,117.5872,117.6034,7120.6057
2016-09-06 12:20:00,145.34,145.44,145.29,145.41,6028.123309897242,117.5872,117.6681,117.5468,117.6438,6028.1233
2016-09-06 12:25:00,145.42,145.43,145.29,145.34,7294.753921038399,117.6519,117.66,117.5468,117.5872,7294.7539
2016-09-06 12:30:00,145.33,145.49,145.28,145.41,9244.997295835588,117.5791,117.7086,117.5387,117.6438,9244.9973
2016-09-06 12:35:00,145.41,145.43,145.31,145.42,5845.32179556517,117.6438,117.66,117.5629,117.6519,5845.3218
2016-09-06 12:40:00,145.42,145.53,145.41,145.47,7597.620335316387,117.6519,117.7409,117.6438,117.6924,7597.6203
2016-09-06 12:45:00,145.47,145.56,145.47,145.52,5780.421849648458,117.6924,117.7652,117.6924,117.7328,5780.4218
2016-09-06 12:50:00,145.48,145.53,145.45,145.49,4468.361276365603,117.7005,117.7409,117.6762,117.7086,4468.3613
2016-09-06 12:55:00,145.49,145.51,145.35,145.41,10848.025959978366,117.7086,117.7248,117.5953,117.6438,10848.026
2016-09-06 13:00:00,145.41,145.45,145.34,145.4,8651.162790697674,117.6438,117.6762,117.5872,117.6358,8651.1628
2016-09-06 13:05:00,145.4,145.41,145.33,145.33,6775.554353704705,117.6358,117.6438,117.5791,117.5791,6775.5544
2016-09-06 13:10:00,145.34,145.41,145.33,145.38,61423.47214710654,117.5872,117.6438,117.5791,117.6196,61423.4721
2016-09-06 13:15:00,145.4,145.48,145.31,145.31,6797.187669010275,117.6358,117.7005,117.5629,117.5629,6797.1877
2016-09-06 13:20:00,145.31,145.35,145.26,145.33,10592.752839372632,117.5629,117.5953,117.5225,117.5791,10592.7528
2016-09-06 13:25:00,145.3,145.38,145.26,145.26,8316.92806922661,117.5549,117.6196,117.5225,117.5225,8316.9281
2016-09-06 13:30:00,145.29,145.3,145.24,145.27,10254.191454840457,117.5468,117.5549,117.5063,117.5306,10254.1915
2016-09-06 13:35:00,145.25,145.25,145.14,145.15,9140.07571660357,117.5144,117.5144,117.4254,117.4335,9140.0757
2016-09-06 13:40:00,145.16,145.34,145.16,145.32,10795.02433747972,117.4416,117.5872,117.4416,117.571,10795.0243
2016-09-06 13:45:00,145.33,145.35,145.24,145.31,11000.54083288264,117.5791,117.5953,117.5063,117.5629,11000.5408
2016-09-06 13:50:00,145.31,145.32,145.11,145.11,15189.83234180638,117.5629,117.571,117.4011,117.4011,15189.8323
2016-09-06 13:55:00,145.12,145.16,145.04,145.07,14466.197944835045,117.4092,117.4416,117.3445,117.3688,14466.1979
2016-09-06 14:00:00,145.09,145.11,145.02,145.04,13879.935100054085,117.385,117.4011,117.3283,117.3445,13879.9351
2016-09-06 14:05:00,145.04,145.05,144.95,144.99,11517.577068685776,117.3445,117.3526,117.2717,117.304,11517.5771
2016-09-06 14:10:00,144.99,145.06,144.93,144.96,11465.657111952409,117.304,117.3607,117.2555,117.2798,11465.6571
2016-09-06 14:15:00,144.95,145.04,144.92,144.99,11737.155219037317,117.2717,117.3445,117.2474,117.304,11737.1552
2016-09-06 14:20:00,144.98,145.06,144.95,145.04,7653.866955110871,117.296,117.3607,117.2717,117.3445,7653.867
2016-09-06 14:25:00,145.04,145.05,144.99,145.02,13143.320713899404,117.3445,117.3526,117.304,117.3283,13143.3207
2016-09-06 14:30:00,145.04,145.07,145.01,145.07,8707.409410492157,117.3445,117.3688,117.3202,117.3688,8707.4094
2016-09-06 14:35:00,145.09,145.11,145.0,145.04,9234.1806381828,117.385,117.4011,117.3121,117.3445,9234.1806
2016-09-06 14:40:00,145.02,145.14,145.02,145.14,5366.143861546782,117.3283,117.4254,117.3283,117.4254,5366.1439
2016-09-06 14:45:00,145.14,145.16,145.0,145.13,11158.464034613304,117.4254,117.4416,117.3121,117.4173,11158.464
2016-09-06 14:50:00,145.13,145.13,145.04,145.11,7789.075175770687,117.4173,117.4173,117.3445,117.4011,7789.0752
2016-09-06 14:55:00,145.11,145.21,145.05,145.16,11277.44726879394,117.4011,117.482,117.3526,117.4416,11277.4473
2016-09-06 15:00:00,145.16,145.17,145.1,145.12,11744.726879394268,117.4416,117.4497,117.393,117.4092,11744.7269
2016-09-06 15:05:00,145.12,145.19,145.09,145.12,10169.821525148727,117.4092,117.4659,117.385,117.4092,10169.8215
2016-09-06 15:10:00,145.12,145.14,145.06,145.12,12554.894537587885,117.4092,117.4254,117.3607,117.4092,12554.8945
2016-09-06 15:15:00,145.12,145.13,145.01,145.02,11948.080043266633,117.4092,117.4173,117.3202,117.3283,11948.08
2016-09-06 15:20:00,145.04,145.09,145.04,145.09,11357.490535424551,117.3445,117.385,117.3445,117.385,11357.4905
2016-09-06 15:25:00,145.07,145.12,145.02,145.1,12761.492698756085,117.3688,117.4092,117.3283,117.393,12761.4927
2016-09-06 15:30:00,145.11,145.14,145.04,145.09,14859.92428339643,117.4011,117.4254,117.3445,117.385,14859.9243
2016-09-06 15:35:00,145.11,145.16,145.05,145.13,15541.373715521902,117.4011,117.4416,117.3526,117.4173,15541.3737
2016-09-06 15:40:00,145.13,145.23,145.07,145.21,21671.17360735533,117.4173,117.4982,117.3688,117.482,21671.1736
2016-09-06 15:45:00,145.21,145.33,145.21,145.27,34262.84478096268,117.482,117.5791,117.482,117.5306,34262.8448
2016-09-06 15:50:00,145.29,145.32,145.27,145.32,38083.28826392644,117.5468,117.571,117.5306,117.571,38083.2883
2016-09-06 15:55:00,145.33,145.58,145.3,145.52,113476.4737696052,117.5791,117.7814,117.5549,117.7328,113476.4738
2016-09-07 09:30:00,144.89,145.0,144.73,144.74,13959.978366684694,117.2231,117.3121,117.0937,117.1018,13959.9784
2016-09-07 09:35:00,144.69,145.15,144.69,145.13,10779.88101676582,117.0613,117.4335,117.0613,117.4173,10779.881
2016-09-07 09:40:00,145.12,145.32,145.11,145.16,5895.078420767983,117.4092,117.571,117.4011,117.4416,5895.0784
2016-09-07 09:45:00,145.14,145.72,145.14,145.64,5802.055164954029,117.4254,117.8947,117.4254,117.8299,5802.0552
2016-09-07 09:50:00,145.62,145.62,145.24,145.27,6702.001081665765,117.8137,117.8137,117.5063,117.5306,6702.0011
2016-09-07 09:55:00,145.29,145.31,145.16,145.28,2832.882639264468,117.5468,117.5629,117.4416,117.5387,2832.8826
2016-09-07 10:00:00,145.3,145.47,145.2,145.2,4991.887506760411,117.5549,117.6924,117.4739,117.4739,4991.8875
2016-09-07 10:05:00,145.17,145.29,145.08,145.17,7145.484045429962,117.4497,117.5468,117.3769,117.4497,7145.484
2016-09-07 10:10:00,145.26,145.3,145.25,145.29,2458.6262844780963,117.5225,117.5549,117.5144,117.5468,2458.6263
2016-09-07 10:15:00,145.21,145.22,145.03,145.03,4682.531097890752,117.482,117.4901,117.3364,117.3364,4682.5311
2016-09-07 10:20:00,145.05,145.09,144.94,144.95,5368.3071930773385,117.3526,117.385,117.2636,117.2717,5368.3072
2016-09-07 10:25:00,145.0,145.09,144.94,145.07,8127.636560302866,117.3121,117.385,117.2636,117.3688,8127.6366
2016-09-07 10:30:00,145.07,145.15,145.05,145.05,4875.06760411033,117.3688,117.4335,117.3526,117.3526,4875.0676
2016-09-07 10:35:00,145.09,145.17,145.08,145.17,4968.090859924283,117.385,117.4497,117.3769,117.4497,4968.0909
2016-09-07 10:40:00,145.19,145.24,145.12,145.15,7717.685235262304,117.4659,117.5063,117.4092,117.4335,7717.6852
2016-09-07 10:45:00,145.17,145.17,144.93,144.93,5462.412114656571,117.4497,117.4497,117.2555,117.2555,5462.4121
2016-09-07 10:50:00,144.95,145.04,144.95,145.0,4396.97133585722,117.2717,117.3445,117.2717,117.3121,4396.9713
2016-09-07 10:55:00,144.98,145.01,144.8,144.8,5130.340724716062,117.296,117.3202,117.1503,117.1503,5130.3407
2016-09-07 11:00:00,144.83,144.84,144.74,144.78,4218.496484586262,117.1746,117.1827,117.1018,117.1341,4218.4965
2016-09-07 11:05:00,144.78,144.8,144.68,144.68,3793.401838831801,117.1341,117.1503,117.0532,117.0532,3793.4018
2016-09-07 11:10:00,144.68,144.88,144.66,144.75,26083.288263926446,117.0532,117.2151,117.0371,117.1099,26083.2883
2016-09-07 11:15:00,144.78,144.79,144.62,144.62,10168.73985938345,117.1341,117.1422,117.0047,117.0047,10168.7399
2016-09-07 11:20:00,144.59,144.63,144.54,144.54,4873.985938345051,116.9804,117.0128,116.94,116.94,4873.9859
2016-09-07 11:25:00,144.55,144.68,144.55,144.66,6200.108166576528,116.9481,117.0532,116.9481,117.0371,6200.1082
2016-09-07 11:30:00,144.67,144.84,144.65,144.83,6827.474310438074,117.0452,117.1827,117.029,117.1746,6827.4743
2016-09-07 11:35:00,144.85,144.99,144.85,144.99,7129.259058950784,117.1908,117.304,117.1908,117.304,7129.2591
2016-09-07 11:40:00,145.02,145.07,144.95,144.96,4885.884261763115,117.3283,117.3688,117.2717,117.2798,4885.8843
2016-09-07 11:45:00,144.86,144.86,144.78,144.79,3785.830178474851,117.1989,117.1989,117.1341,117.1422,3785.8302
2016-09-07 11:50:00,144.8,144.88,144.8,144.84,3755.543537047052,117.1503,117.2151,117.1503,117.1827,3755.5435
2016-09-07 11:55:00,144.83,144.96,144.83,144.96,4316.928069226608,117.1746,117.2798,117.1746,117.2798,4316.9281
2016-09-07 12:00:00,144.95,145.03,144.93,145.0,4434.8296376419685,117.2717,117.3364,117.2555,117.3121,4434.8296
2016-09-07 12:05:00,144.98,145.12,144.96,145.09,5842.076798269334,117.296,117.4092,117.2798,117.385,5842.0768
2016-09-07 12:10:00,145.08,145.1,145.0,145.01,3677.6636019469984,117.3769,117.393,117.3121,117.3202,3677.6636
2016-09-07 12:15:00,145.03,145.04,144.84,144.84,5175.770686857761,117.3364,117.3445,117.1827,117.1827,5175.7707
2016-09-07 12:20:00,144.84,144.84,144.78,144.8,6519.199567333693,117.1827,117.1827,117.1341,117.1503,6519.1996
2016-09-07 12:25:00,144.81,144.81,144.72,144.78,4326.663061114115,117.1584,117.1584,117.0856,117.1341,4326.6631
2016-09-07 12:30:00,144.74,144.87,144.72,144.87,3833.4234721471066,117.1018,117.207,117.0856,117.207,3833.4235
2016-09-07 12:35:00,144.89,145.04,144.88,145.04,2163.3315305570577,117.2231,117.3445,117.2151,117.3445,2163.3315
2016-09-07 12:40:00,145.09,145.16,145.09,145.15,3029.7458085451594,117.385,117.4416,117.385,117.4335,3029.7458
2016-09-07 12:45:00,145.17,145.2,145.09,145.09,2812.330989724175,117.4497,117.4739,117.385,117.385,2812.331
2016-09-07 12:50:00,145.07,145.1,145.07,145.1,2601.406165494862,117.3688,117.393,117.3688,117.393,2601.4062
2016-09-07 12:55:00,145.11,145.32,145.11,145.32,2075.716603569497,117.4011,117.571,117.4011,117.571,2075.7166
2016-09-07 13:00:00,145.32,145.35,145.23,145.35,5749.053542455381,117.571,117.5953,117.4982,117.5953,5749.0535
2016-09-07 13:05:00,145.37,145.45,145.33,145.43,5524.067063277447,117.6115,117.6762,117.5791,117.66,5524.0671
2016-09-07 13:10:00,145.48,145.48,145.4,145.46,3500.2704164413194,117.7005,117.7005,117.6358,117.6843,3500.2704
2016-09-07 13:15:00,145.45,145.53,145.44,145.53,4431.584640346133,117.6762,117.7409,117.6681,117.7409,4431.5846
2016-09-07 13:20:00,145.5,145.51,145.45,145.46,3970.79502433748,117.7167,117.7248,117.6762,117.6843,3970.795
2016-09-07 13:25:00,145.46,145.48,145.32,145.33,4787.452677122769,117.6843,117.7005,117.571,117.5791,4787.4527
2016-09-07 13:30:00,145.33,145.49,145.33,145.35,4544.0778799351,117.5791,117.7086,117.5791,117.5953,4544.0779
2016-09-07 13:35:00,145.31,145.44,145.31,145.38,6322.336398053001,117.5629,117.6681,117.5629,117.6196,6322.3364
2016-09-07 13:40:00,145.39,145.47,145.39,145.45,3569.4970254191453,117.6277,117.6924,117.6277,117.6762,3569.497
2016-09-07 13:45:00,145.46,145.47,145.41,145.42,3731.746890210925,117.6843,117.6924,117.6438,117.6519,3731.7469
2016-09-07 13:50:00,145.42,145.46,145.4,145.41,3047.052460789616,117.6519,117.6843,117.6358,117.6438,3047.0525
2016-09-07 13:55:00,145.4,145.41,145.32,145.33,3416.9821525148727,117.6358,117.6438,117.571,117.5791,3416.9822
2016-09-07 14:00:00,145.34,145.37,145.29,145.32,5924.283396430503,117.5872,117.6115,117.5468,117.571,5924.2834
2016-09-07 14:05:00,145.35,145.45,145.35,145.41,4297.458085451595,117.5953,117.6762,117.5953,117.6438,4297.4581
2016-09-07 14:10:00,145.41,145.49,145.35,145.45,8386.154678204435,117.6438,117.7086,117.5953,117.6762,8386.1547
2016-09-07 14:15:00,145.44,145.52,145.43,145.5,4002.163331530557,117.6681,117.7328,117.66,117.7167,4002.1633
2016-09-07 14:20:00,145.52,145.52,145.46,145.49,1514.3320713899404,117.7328,117.7328,117.6843,117.7086,1514.3321
2016-09-07 14:25:00,145.49,145.49,145.42,145.43,2589.507842076798,117.7086,117.7086,117.6519,117.66,2589.5078
2016-09-07 14:30:00,145.43,145.48,145.42,145.48,4706.327744726879,117.66,117.7005,117.6519,117.7005,4706.3277
2016-09-07 14:35:00,145.47,145.52,145.4,145.41,5859.383450513791,117.6924,117.7328,117.6358,117.6438,5859.3835
2016-09-07 14:40:00,145.41,145.56,145.39,145.55,4328.8263926446725,117.6438,117.7652,117.6277,117.7571,4328.8264
2016-09-07 14:45:00,145.57,145.64,145.55,145.64,3717.685235262304,117.7733,117.8299,117.7571,117.8299,3717.6852
2016-09-07 14:50:00,145.64,145.65,145.59,145.6,4700.919415900487,117.8299,117.838,117.7895,117.7976,4700.9194
2016-09-07 14:55:00,145.57,145.57,145.46,145.46,2512.709572742023,117.7733,117.7733,117.6843,117.6843,2512.7096
2016-09-07 15:00:00,145.46,145.56,145.46,145.53,6867.49594375338,117.6843,117.7652,117.6843,117.7409,6867.4959
2016-09-07 15:05:00,145.53,145.64,145.53,145.55,6832.882639264467,117.7409,117.8299,117.7409,117.7571,6832.8826
2016-09-07 15:10:00,145.56,145.57,145.48,145.51,6736.614386154678,117.7652,117.7733,117.7005,117.7248,6736.6144
2016-09-07 15:15:00,145.5,145.53,145.46,145.5,7816.11681990265,117.7167,117.7409,117.6843,117.7167,7816.1168
2016-09-07 15:20:00,145.51,145.51,145.41,145.43,9724.175229853974,117.7248,117.7248,117.6438,117.66,9724.1752
2016-09-07 15:25:00,145.43,145.44,145.34,145.34,6090.859924283396,117.66,117.6681,117.5872,117.5872,6090.8599
2016-09-07 15:30:00,145.35,145.41,145.35,145.38,8005.408328826393,117.5953,117.6438,117.5953,117.6196,8005.4083
2016-09-07 15:35:00,145.38,145.41,145.32,145.32,9118.442401297998,117.6196,117.6438,117.571,117.571,9118.4424
2016-09-07 15:40:00,145.31,145.45,145.3,145.41,14506.21957815035,117.5629,117.6762,117.5549,117.6438,14506.2196
2016-09-07 15:45:00,145.41,145.42,145.28,145.32,12850.189291508925,117.6438,117.6519,117.5387,117.571,12850.1893
2016-09-07 15:50:00,145.32,145.39,145.31,145.39,18923.742563547865,117.571,117.6277,117.5629,117.6277,18923.7426
2016-09-07 15:55:00,145.37,145.51,145.34,145.51,37740.40021633315,117.6115,117.7248,117.5872,117.7248,37740.4002
2016-09-08 09:30:00,145.55,145.72,145.38,145.7,12502.974580854516,117.7571,117.8947,117.6196,117.8785,12502.9746
2016-09-08 09:35:00,145.73,145.78,145.15,145.41,5368.3071930773385,117.9027,117.9432,117.4335,117.6438,5368.3072
2016-09-08 09:40:00,145.22,145.54,145.03,145.46,4759.329367225527,117.4901,117.749,117.3364,117.6843,4759.3294
2016-09-08 09:45:00,145.37,145.52,144.59,144.7,27468.90210924824,117.6115,117.7328,116.9804,117.0694,27468.9021
2016-09-08 09:50:00,144.58,144.82,144.49,144.53,7853.975121687398,116.9723,117.1665,116.8995,116.9319,7853.9751
2016-09-08 09:55:00,144.55,144.71,144.36,144.47,10908.599242833963,116.9481,117.0775,116.7943,116.8833,10908.5992
2016-09-08 10:00:00,144.45,144.59,144.26,144.42,21012.4391563007,116.8672,116.9804,116.7134,116.8429,21012.4392
2016-09-08 10:05:00,144.43,144.53,144.31,144.31,7252.568956192536,116.851,116.9319,116.7539,116.7539,7252.569
2016-09-08 10:10:00,144.35,144.5,144.25,144.49,7349.918875067604,116.7863,116.9076,116.7054,116.8995,7349.9189
2016-09-08 10:15:00,144.5,144.68,144.4,144.47,7229.853975121687,116.9076,117.0532,116.8267,116.8833,7229.854
2016-09-08 10:20:00,144.47,144.53,144.16,144.16,6368.848025959978,116.8833,116.9319,116.6325,116.6325,6368.848
2016-09-08 10:25:00,144.16,144.29,144.08,144.29,5208.2206598161165,116.6325,116.7377,116.5678,116.7377,5208.2207
2016-09-08 10:30:00,144.29,144.31,144.12,144.26,8977.82585181179,116.7377,116.7539,116.6002,116.7134,8977.8259
2016-09-08 10:35:00,144.28,144.5,144.28,144.35,7653.866955110871,116.7296,116.9076,116.7296,116.7863,7653.867
2016-09-08 10:40:00,144.34,144.38,144.15,144.15,4326.663061114115,116.7782,116.8105,116.6244,116.6244,4326.6631
2016-09-08 10:45:00,144.16,144.18,144.09,144.12,9839.913466738775,116.6325,116.6487,116.5759,116.6002,9839.9135
2016-09-08 10:50:00,144.1,144.25,144.06,144.25,9734.99188750676,116.584,116.7054,116.5516,116.7054,9734.9919
2016-09-08 10:55:00,144.25,144.28,144.2,144.23,5406.165494862087,116.7054,116.7296,116.6649,116.6892,5406.1655
2016-09-08 11:00:00,144.25,144.45,144.25,144.44,13868.03677663602,116.7054,116.8672,116.7054,116.8591,13868.0368
2016-09-08 11:05:00,144.45,144.56,144.44,144.52,45051.379123850726,116.8672,116.9562,116.8591,116.9238,45051.3791
2016-09-08 11:10:00,144.52,144.58,144.45,144.55,9626.825310978908,116.9238,116.9723,116.8672,116.9481,9626.8253
2016-09-08 11:15:00,144.56,144.59,144.43,144.44,6057.328285559762,116.9562,116.9804,116.851,116.8591,6057.3283
2016-09-08 11:20:00,144.4,144.45,144.37,144.45,4545.159545700379,116.8267,116.8672,116.8024,116.8672,4545.1595
2016-09-08 11:25:00,144.45,144.47,144.31,144.31,4975.662520281233,116.8672,116.8833,116.7539,116.7539,4975.6625
2016-09-08 11:30:00,144.33,144.48,144.33,144.47,5624.66197944835,116.7701,116.8914,116.7701,116.8833,5624.662
2016-09-08 11:35:00,144.47,144.47,144.29,144.33,13691.72525689562,116.8833,116.8833,116.7377,116.7701,13691.7253
2016-09-08 11:40:00,144.33,144.36,144.22,144.25,7634.396971335857,116.7701,116.7943,116.6811,116.7054,7634.397
2016-09-08 11:45:00,144.27,144.29,144.2,144.22,4745.267712276906,116.7215,116.7377,116.6649,116.6811,4745.2677
2016-09-08 11:50:00,144.22,144.36,144.2,144.31,28342.888047593293,116.6811,116.7943,116.6649,116.7539,28342.888
2016-09-08 11:55:00,144.33,144.41,144.32,144.41,6192.536506219578,116.7701,116.8348,116.762,116.8348,6192.5365
2016-09-08 12:00:00,144.39,144.55,144.39,144.53,7490.535424553813,116.8186,116.9481,116.8186,116.9319,7490.5354
2016-09-08 12:05:00,144.55,144.67,144.51,144.61,6922.660897782585,116.9481,117.0452,116.9157,116.9966,6922.6609
2016-09-08 12:10:00,144.59,144.7,144.58,144.7,5732.828555976204,116.9804,117.0694,116.9723,117.0694,5732.8286
2016-09-08 12:15:00,144.71,144.71,144.56,144.62,11639.80530016225,117.0775,117.0775,116.9562,117.0047,11639.8053
2016-09-08 12:20:00,144.59,144.64,144.52,144.58,11656.030286641428,116.9804,117.0209,116.9238,116.9723,11656.0303
2016-09-08 12:25:00,144.58,144.6,144.48,144.48,7667.928610059492,116.9723,116.9885,116.8914,116.8914,7667.9286
2016-09-08 12:30:00,144.48,144.48,144.34,144.44,6381.828015143321,116.8914,116.8914,116.7782,116.8591,6381.828
2016-09-08 12:35:00,144.42,144.45,144.39,144.39,7486.208761492699,116.8429,116.8672,116.8186,116.8186,7486.2088
2016-09-08 12:40:00,144.4,144.4,144.31,144.34,8791.779340183883,116.8267,116.8267,116.7539,116.7782,8791.7793
2016-09-08 12:45:00,144.34,144.43,144.34,144.42,5624.66197944835,116.7782,116.851,116.7782,116.8429,5624.662
2016-09-08 12:50:00,144.4,144.55,144.39,144.5,10049.756625202812,116.8267,116.9481,116.8186,116.9076,10049.7566
2016-09-08 12:55:00,144.49,144.55,144.47,144.53,5950.243374797187,116.8995,116.9481,116.8833,116.9319,5950.2434
2016-09-08 13:00:00,144.55,144.55,144.43,144.46,4544.0778799351,116.9481,116.9481,116.851,116.8753,4544.0779
2016-09-08 13:05:00,144.48,144.49,144.41,144.45,5903.731746890211,116.8914,116.8995,116.8348,116.8672,5903.7317
2016-09-08 13:10:00,144.45,144.48,144.41,144.44,6055.164954029205,116.8672,116.8914,116.8348,116.8591,6055.165
2016-09-08 13:15:00,144.44,144.46,144.39,144.43,7140.075716603569,116.8591,116.8753,116.8186,116.851,7140.0757
2016-09-08 13:20:00,144.42,144.45,144.41,144.43,9118.442401297998,116.8429,116.8672,116.8348,116.851,9118.4424
2016-09-08 13:25:00,144.43,144.46,144.37,144.4,8763.656030286642,116.851,116.8753,116.8024,116.8267,8763.656
2016-09-08 13:30:00,144.43,144.45,144.34,144.39,8762.574364521362,116.851,116.8672,116.7782,116.8186,8762.5744
2016-09-08 13:35:00,144.38,144.42,144.31,144.35,4992.96917252569,116.8105,116.8429,116.7539,116.7863,4992.9692
2016-09-08 13:40:00,144.36,144.43,144.32,144.33,11466.738777717685,116.7943,116.851,116.762,116.7701,11466.7388
2016-09-08 13:45:00,144.34,144.37,144.29,144.29,7048.134126554895,116.7782,116.8024,116.7377,116.7377,7048.1341
2016-09-08 13:50:00,144.26,144.35,144.24,144.32,9278.52893455922,116.7134,116.7863,116.6973,116.762,9278.5289
2016-09-08 13:55:00,144.32,144.32,144.29,144.32,5855.056787452677,116.762,116.762,116.7377,116.762,5855.0568
2016-09-08 14:00:00,144.31,144.33,144.24,144.24,15620.335316387236,116.7539,116.7701,116.6973,116.6973,15620.3353
2016-09-08 14:05:00,144.23,144.35,144.23,144.35,22184.96484586263,116.6892,116.7863,116.6892,116.7863,22184.9648
2016-09-08 14:10:00,144.37,144.37,144.31,144.34,12772.309356408869,116.8024,116.8024,116.7539,116.7782,12772.3094
2016-09-08 14:15:00,144.34,144.47,144.32,144.47,8438.074634937804,116.7782,116.8833,116.762,116.8833,8438.0746
2016-09-08 14:20:00,144.49,144.55,144.44,144.5,12108.166576527852,116.8995,116.9481,116.8591,116.9076,12108.1666
2016-09-08 14:25:00,144.51,144.55,144.36,144.43,8811.249323958897,116.9157,116.9481,116.7943,116.851,8811.2493
2016-09-08 14:30:00,144.42,144.44,144.38,144.41,8579.77285018929,116.8429,116.8591,116.8105,116.8348,8579.7729
2016-09-08 14:35:00,144.38,144.43,144.3,144.32,11358.572201189832,116.8105,116.851,116.7458,116.762,11358.5722
2016-09-08 14:40:00,144.31,144.46,144.31,144.33,12327.744726879391,116.7539,116.8753,116.7539,116.7701,12327.7447
2016-09-08 14:45:00,144.32,144.45,144.31,144.32,17161.70903190914,116.762,116.8672,116.7539,116.762,17161.709
2016-09-08 14:50:00,144.32,144.39,144.3,144.31,16674.959437533802,116.762,116.8186,116.7458,116.7539,16674.9594
2016-09-08 14:55:00,144.31,144.38,144.29,144.31,15910.221741481882,116.7539,116.8105,116.7377,116.7539,15910.2217
2016-09-08 15:00:00,144.31,144.37,144.24,144.25,15955.65170362358,116.7539,116.8024,116.6973,116.7054,15955.6517
2016-09-08 15:05:00,144.24,144.31,144.2,144.23,14036.77663601947,116.6973,116.7539,116.6649,116.6892,14036.7766
2016-09-08 15:10:00,144.26,144.29,144.18,144.24,22494.321254732287,116.7134,116.7377,116.6487,116.6973,22494.3213
2016-09-08 15:15:00,144.24,144.26,144.15,144.18,15157.382368848026,116.6973,116.7134,116.6244,116.6487,15157.3824
2016-09-08 15:20:00,144.16,144.22,144.13,144.2,15670.091941590048,116.6325,116.6811,116.6083,116.6649,15670.0919
2016-09-08 15:25:00,144.2,144.25,144.16,144.17,14330.98972417523,116.6649,116.7054,116.6325,116.6406,14330.9897
2016-09-08 15:30:00,144.17,144.21,144.15,144.2,14511.627906976744,116.6406,116.673,116.6244,116.6649,14511.6279
2016-09-08 15:35:00,144.2,144.29,144.19,144.29,25336.93888588426,116.6649,116.7377,116.6568,116.7377,25336.9389
2016-09-08 15:40:00,144.29,144.3,144.21,144.23,37782.58518117901,116.7377,116.7458,116.673,116.6892,37782.5852
2016-09-08 15:45:00,144.23,144.25,144.17,144.21,21169.28069226609,116.6892,116.7054,116.6406,116.673,21169.2807
2016-09-08 15:50:00,144.21,144.24,144.14,144.16,37504.59707950243,116.673,116.6973,116.6164,116.6325,37504.5971
2016-09-08 15:55:00,144.16,144.22,144.1,144.12,82620.87614926987,116.6325,116.6811,116.584,116.6002,82620.8761
2016-09-09 09:30:00,143.36,143.36,142.23,142.29,27725.25689561925,115.9853,115.9853,115.0711,115.1196,27725.2569
2016-09-09 09:35:00,142.37,142.81,142.37,142.68,25505.67874526772,115.1843,115.5403,115.1843,115.4351,25505.6787
2016-09-09 09:40:00,142.61,142.71,142.33,142.4,12071.389940508385,115.3785,115.4594,115.152,115.2086,12071.3899
2016-09-09 09:45:00,142.33,142.62,142.33,142.47,15035.154137371552,115.152,115.3866,115.152,115.2652,15035.1541
2016-09-09 09:50:00,142.4,142.4,141.96,141.96,7922.120064899946,115.2086,115.2086,114.8526,114.8526,7922.1201
2016-09-09 09:55:00,141.92,142.03,141.7,141.99,13891.833423472146,114.8203,114.9093,114.6423,114.8769,13891.8334
2016-09-09 10:00:00,141.96,141.97,141.61,141.79,13550.02704164413,114.8526,114.8607,114.5695,114.7151,13550.027
2016-09-09 10:05:00,141.82,141.86,141.37,141.55,15785.830178474853,114.7394,114.7717,114.3753,114.5209,15785.8302
2016-09-09 10:10:00,141.49,142.09,141.35,142.09,14931.314223904814,114.4724,114.9578,114.3591,114.9578,14931.3142
2016-09-09 10:15:00,142.08,142.5,142.08,142.4,26949.702541914547,114.9497,115.2895,114.9497,115.2086,26949.7025
2016-09-09 10:20:00,142.46,142.47,142.16,142.16,12761.492698756085,115.2572,115.2652,115.0144,115.0144,12761.4927
2016-09-09 10:25:00,142.11,142.35,141.89,142.17,11662.5202812331,114.974,115.1682,114.796,115.0225,11662.5203
2016-09-09 10:30:00,142.16,142.2,142.11,142.11,8943.212547322877,115.0144,115.0468,114.974,114.974,8943.2125
2016-09-09 10:35:00,142.09,142.16,141.65,141.71,15775.013520822064,114.9578,115.0144,114.6018,114.6504,15775.0135
2016-09-09 10:40:00,141.75,141.81,141.63,141.66,12089.778258518118,114.6827,114.7313,114.5856,114.6099,12089.7783
2016-09-09 10:45:00,141.67,141.73,141.28,141.44,17260.140616549485,114.618,114.6665,114.3025,114.4319,17260.1406
2016-09-09 10:50:00,141.45,141.7,141.45,141.7,9734.99188750676,114.44,114.6423,114.44,114.6423,9734.9919
2016-09-09 10:55:00,141.7,141.7,141.5,141.66,13374.79718766901,114.6423,114.6423,114.4805,114.6099,13374.7972
2016-09-09 11:00:00,141.7,141.83,141.58,141.6,27570.578691184422,114.6423,114.7475,114.5452,114.5614,27570.5787
2016-09-09 11:05:00,141.62,141.8,141.57,141.76,20517.03623580313,114.5776,114.7232,114.5371,114.6908,20517.0362
2016-09-09 11:10:00,141.78,141.78,141.56,141.61,14597.079502433748,114.707,114.707,114.529,114.5695,14597.0795
2016-09-09 11:15:00,141.59,141.61,141.44,141.56,10590.589507842076,114.5533,114.5695,114.4319,114.529,10590.5895
2016-09-09 11:20:00,141.55,141.59,141.48,141.59,10665.224445646296,114.5209,114.5533,114.4643,114.5533,10665.2244
2016-09-09 11:25:00,141.6,141.65,141.52,141.63,9513.250405624662,114.5614,114.6018,114.4966,114.5856,9513.2504
2016-09-09 11:30:00,141.62,141.66,141.53,141.53,9302.32558139535,114.5776,114.6099,114.5047,114.5047,9302.3256
2016-09-09 11:35:00,141.57,141.67,141.57,141.66,15321.79556517036,114.5371,114.618,114.5371,114.6099,15321.7956
2016-09-09 11:40:00,141.67,141.72,141.55,141.55,12335.316387236344,114.618,114.6585,114.5209,114.5209,12335.3164
2016-09-09 11:45:00,141.6,141.68,141.49,141.6,13502.433747971876,114.5614,114.6261,114.4724,114.5614,13502.4337
2016-09-09 11:50:00,141.62,141.62,141.46,141.51,8254.191454840455,114.5776,114.5776,114.4481,114.4886,8254.1915
2016-09-09 11:55:00,141.53,141.57,141.38,141.5,8407.787993510005,114.5047,114.5371,114.3834,114.4805,8407.788
2016-09-09 12:00:00,141.51,141.76,141.51,141.72,11286.10059491617,114.4886,114.6908,114.4886,114.6585,11286.1006
2016-09-09 12:05:00,141.71,141.71,141.53,141.66,12817.739318550568,114.6504,114.6504,114.5047,114.6099,12817.7393
2016-09-09 12:10:00,141.67,141.7,141.47,141.47,8188.209843158464,114.618,114.6423,114.4562,114.4562,8188.2098
2016-09-09 12:15:00,141.52,141.53,141.43,141.47,7036.23580313683,114.4966,114.5047,114.4238,114.4562,7036.2358
2016-09-09 12:20:00,141.43,141.67,141.43,141.53,8726.879394267171,114.4238,114.618,114.4238,114.5047,8726.8794
2016-09-09 12:25:00,141.52,141.55,141.46,141.47,12599.242833964305,114.4966,114.5209,114.4481,114.4562,12599.2428
2016-09-09 12:30:00,141.44,141.56,141.37,141.42,11584.640346133045,114.4319,114.529,114.3753,114.4157,11584.6403
2016-09-09 12:35:00,141.45,141.5,141.33,141.33,4110.32990805841,114.44,114.4805,114.3429,114.3429,4110.3299
2016-09-09 12:40:00,141.33,141.42,141.29,141.37,6545.159545700379,114.3429,114.4157,114.3106,114.3753,6545.1595
2016-09-09 12:45:00,141.38,141.45,141.31,141.44,7791.238507301244,114.3834,114.44,114.3267,114.4319,7791.2385
2016-09-09 12:50:00,141.42,141.49,141.41,141.42,10494.321254732287,114.4157,114.4724,114.4077,114.4157,10494.3213
2016-09-09 12:55:00,141.42,141.49,141.31,141.41,8594.91617090319,114.4157,114.4724,114.3267,114.4077,8594.9162
2016-09-09 13:00:00,141.38,141.39,141.07,141.08,19860.46511627907,114.3834,114.3915,114.1326,114.1407,19860.4651
2016-09-09 13:05:00,141.08,141.11,140.87,140.87,9759.870200108166,114.1407,114.1649,113.9708,113.9708,9759.8702
2016-09-09 13:10:00,140.87,140.88,140.55,140.63,13946.998377501352,113.9708,113.9789,113.7119,113.7766,13946.9984
2016-09-09 13:15:00,140.61,140.74,140.55,140.64,9419.14548404543,113.7604,113.8656,113.7119,113.7847,9419.1455
2016-09-09 13:20:00,140.64,140.68,140.5,140.59,14243.37479718767,113.7847,113.817,113.6714,113.7442,14243.3748
2016-09-09 13:25:00,140.55,140.6,140.51,140.6,15096.809085992429,113.7119,113.7523,113.6795,113.7523,15096.8091
2016-09-09 13:30:00,140.53,140.53,140.39,140.41,9639.80530016225,113.6957,113.6957,113.5824,113.5986,9639.8053
2016-09-09 13:35:00,140.39,140.57,140.37,140.51,18453.217955651704,113.5824,113.728,113.5662,113.6795,18453.218
2016-09-09 13:40:00,140.51,140.51,140.35,140.39,6057.328285559762,113.6795,113.6795,113.5501,113.5824,6057.3283
2016-09-09 13:45:00,140.41,140.44,140.29,140.37,9760.951865873443,113.5986,113.6229,113.5015,113.5662,9760.9519
2016-09-09 13:50:00,140.39,140.49,140.34,140.46,10600.324499729582,113.5824,113.6633,113.542,113.6391,10600.3245
2016-09-09 13:55:00,140.45,140.63,140.44,140.52,12723.634396971336,113.631,113.7766,113.6229,113.6876,12723.6344
2016-09-09 14:00:00,140.53,140.57,140.25,140.36,15630.070308274742,113.6957,113.728,113.4692,113.5581,15630.0703
2016-09-09 14:05:00,140.38,140.41,140.22,140.35,15330.44889129259,113.5743,113.5986,113.4449,113.5501,15330.4489
2016-09-09 14:10:00,140.32,140.33,140.15,140.23,14171.984856679286,113.5258,113.5339,113.3882,113.453,14171.9849
2016-09-09 14:15:00,140.27,140.46,140.26,140.46,24816.65765278529,113.4853,113.6391,113.4772,113.6391,24816.6577
2016-09-09 14:20:00,140.42,140.58,140.36,140.58,20512.709572742024,113.6067,113.7361,113.5581,113.7361,20512.7096
2016-09-09 14:25:00,140.6,140.67,140.51,140.62,20679.28610059492,113.7523,113.809,113.6795,113.7685,20679.2861
2016-09-09 14:30:00,140.61,140.75,140.54,140.72,14018.388318009736,113.7604,113.8737,113.7038,113.8494,14018.3883
2016-09-09 14:35:00,140.7,140.95,140.68,140.88,29004.867495943752,113.8332,114.0355,113.817,113.9789,29004.8675
2016-09-09 14:40:00,140.91,140.91,140.57,140.6,9747.971876690102,114.0031,114.0031,113.728,113.7523,9747.9719
2016-09-09 14:45:00,140.63,140.64,140.43,140.52,17315.30557057869,113.7766,113.7847,113.6148,113.6876,17315.3056
2016-09-09 14:50:00,140.53,140.66,140.51,140.59,17458.085451595456,113.6957,113.8009,113.6795,113.7442,17458.0855
2016-09-09 14:55:00,140.63,140.92,140.63,140.84,18679.28610059492,113.7766,114.0112,113.7766,113.9465,18679.2861
2016-09-09 15:00:00,140.86,140.89,140.71,140.71,20718.226068144944,113.9627,113.9869,113.8413,113.8413,20718.2261
2016-09-09 15:05:00,140.74,140.8,140.6,140.77,18170.903190914007,113.8656,113.9141,113.7523,113.8899,18170.9032
2016-09-09 15:10:00,140.79,140.83,140.62,140.72,22637.101135749053,113.906,113.9384,113.7685,113.8494,22637.1011
2016-09-09 15:15:00,140.73,140.99,140.7,140.93,25426.71714440238,113.8575,114.0679,113.8332,114.0193,25426.7171
2016-09-09 15:20:00,140.94,141.0,140.82,140.89,22676.04110329908,114.0274,114.0759,113.9303,113.9869,22676.0411
2016-09-09 15:25:00,140.9,141.1,140.89,140.97,24533.261222282315,113.995,114.1568,113.9869,114.0517,24533.2612
2016-09-09 15:30:00,141.0,141.02,140.87,140.98,24721.47106544078,114.0759,114.0921,113.9708,114.0598,24721.4711
2016-09-09 15:35:00,141.0,141.03,140.72,140.78,39516.4954029205,114.0759,114.1002,113.8494,113.898,39516.4954
2016-09-09 15:40:00,140.79,140.82,140.53,140.6,47131.42239048134,113.906,113.9303,113.6957,113.7523,47131.4224
2016-09-09 15:45:00,140.62,140.67,140.5,140.62,69846.40346133045,113.7685,113.809,113.6714,113.7685,69846.4035
2016-09-09 15:50:00,140.62,140.71,140.54,140.55,81593.29367225527,113.7685,113.8413,113.7038,113.7119,81593.2937
2016-09-09 15:55:00,140.54,140.58,140.07,140.16,200341.806381828,113.7038,113.7361,113.3235,113.3963,200341.8064
2016-09-12 09:30:00,139.53,139.78,139.02,139.71,28620.87614926988,112.8866,113.0889,112.474,113.0323,28620.8761
2016-09-12 09:35:00,139.75,140.37,139.33,140.37,91625.74364521365,113.0646,113.5662,112.7248,113.5662,91625.7436
2016-09-12 09:40:00,140.21,140.25,139.88,140.01,25932.93672255273,113.4368,113.4692,113.1698,113.275,25932.9367
2016-09-12 09:45:00,139.98,140.28,139.97,140.13,35657.1119524067,113.2507,113.4934,113.2426,113.3721,35657.112
2016-09-12 09:50:00,140.14,140.26,139.97,140.26,10910.76257436452,113.3802,113.4772,113.2426,113.4772,10910.7626
2016-09-12 09:55:00,140.25,140.57,140.14,140.21,37646.29529475392,113.4692,113.728,113.3802,113.4368,37646.2953
2016-09-12 10:00:00,140.19,140.19,139.52,139.52,48513.7912385073,113.4206,113.4206,112.8785,112.8785,48513.7912
2016-09-12 10:05:00,139.53,139.66,139.43,139.53,18720.3893996755,112.8866,112.9918,112.8057,112.8866,18720.3894
2016-09-12 10:10:00,139.47,139.73,139.39,139.68,29810.708491076257,112.8381,113.0484,112.7734,113.008,29810.7085
2016-09-12 10:15:00,139.69,140.33,139.69,140.33,20978.907517577067,113.0161,113.5339,113.0161,113.5339,20978.9075
2016-09-12 10:20:00,140.34,140.4,140.26,140.28,34426.17631151974,113.542,113.5905,113.4772,113.4934,34426.1763
2016-09-12 10:25:00,140.22,140.27,140.14,140.17,19261.222282314764,113.4449,113.4853,113.3802,113.4044,19261.2223
2016-09-12 10:30:00,140.2,140.23,140.04,140.06,15313.142239048131,113.4287,113.453,113.2993,113.3154,15313.1422
2016-09-12 10:35:00,140.02,140.04,139.81,139.9,18398.0530016225,113.2831,113.2993,113.1132,113.186,18398.053
2016-09-12 10:40:00,139.91,140.03,139.81,140.02,16494.321254732287,113.1941,113.2912,113.1132,113.2831,16494.3213
2016-09-12 10:45:00,140.02,140.02,139.62,139.68,20685.776095186586,113.2831,113.2831,112.9595,113.008,20685.7761
2016-09-12 10:50:00,139.7,139.81,139.59,139.79,18634.93780421849,113.0242,113.1132,112.9352,113.097,18634.9378
2016-09-12 10:55:00,139.75,140.04,139.75,139.99,13532.720389399676,113.0646,113.2993,113.0646,113.2588,13532.7204
2016-09-12 11:00:00,139.99,140.14,139.97,140.08,18685.776095186586,113.2588,113.3802,113.2426,113.3316,18685.7761
2016-09-12 11:05:00,140.11,140.14,139.95,140.03,25645.21362898864,113.3559,113.3802,113.2264,113.2912,25645.2136
2016-09-12 11:10:00,140.04,140.06,139.84,139.98,15041.644131963223,113.2993,113.3154,113.1374,113.2507,15041.6441
2016-09-12 11:15:00,139.95,140.2,139.92,140.16,17261.222282314764,113.2264,113.4287,113.2022,113.3963,17261.2223
2016-09-12 11:20:00,140.16,140.55,140.11,140.55,30127.636560302864,113.3963,113.7119,113.3559,113.7119,30127.6366
2016-09-12 11:25:00,140.52,140.61,140.46,140.48,27898.323418063817,113.6876,113.7604,113.6391,113.6552,27898.3234
2016-09-12 11:30:00,140.51,140.55,140.25,140.51,18735.5327203894,113.6795,113.7119,113.4692,113.6795,18735.5327
2016-09-12 11:35:00,140.5,140.67,140.47,140.47,14793.94267171444,113.6714,113.809,113.6471,113.6471,14793.9427
2016-09-12 11:40:00,140.48,140.66,140.45,140.6,17998.91833423472,113.6552,113.8009,113.631,113.7523,17998.9183
2016-09-12 11:45:00,140.59,140.59,140.4,140.46,19227.69064359113,113.7442,113.7442,113.5905,113.6391,19227.6906
2016-09-12 11:50:00,140.49,140.69,140.49,140.63,14413.196322336398,113.6633,113.8251,113.6633,113.7766,14413.1963
2016-09-12 11:55:00,140.61,140.73,140.49,140.55,21997.83666846944,113.7604,113.8575,113.6633,113.7119,21997.8367
2016-09-12 12:00:00,140.56,140.56,140.4,140.4,14693.347755543537,113.72,113.72,113.5905,113.5905,14693.3478
2016-09-12 12:05:00,140.4,140.59,140.4,140.57,8981.070849107626,113.5905,113.7442,113.5905,113.728,8981.0708
2016-09-12 12:10:00,140.57,140.57,140.31,140.31,23555.435370470525,113.728,113.728,113.5177,113.5177,23555.4354
2016-09-12 12:15:00,140.31,140.43,140.14,140.2,18272.57977285019,113.5177,113.6148,113.3802,113.4287,18272.5798
2016-09-12 12:20:00,140.19,140.25,140.13,140.18,15093.564088696592,113.4206,113.4692,113.3721,113.4125,15093.5641
2016-09-12 12:25:00,140.22,140.3,140.13,140.3,4003.244997295836,113.4449,113.5096,113.3721,113.5096,4003.245
2016-09-12 12:30:00,140.34,140.45,140.29,140.32,5997.836668469443,113.542,113.631,113.5015,113.5258,5997.8367
2016-09-12 12:35:00,140.3,140.39,140.27,140.3,7029.745808545159,113.5096,113.5824,113.4853,113.5096,7029.7458
2016-09-12 12:40:00,140.31,140.31,140.06,140.14,13201.730665224446,113.5177,113.5177,113.3154,113.3802,13201.7307
2016-09-12 12:45:00,140.13,140.19,140.02,140.1,14169.821525148727,113.3721,113.4206,113.2831,113.3478,14169.8215
2016-09-12 12:50:00,140.13,140.39,140.11,140.28,7561.925365062196,113.3721,113.5824,113.3559,113.4934,7561.9254
2016-09-12 12:55:00,140.32,140.38,140.27,140.36,5283.937263385614,113.5258,113.5743,113.4853,113.5581,5283.9373
2016-09-12 13:00:00,140.35,140.41,140.23,140.29,7790.156841535965,113.5501,113.5986,113.453,113.5015,7790.1568
2016-09-12 13:05:00,140.3,140.34,140.25,140.25,5088.1557598702,113.5096,113.542,113.4692,113.4692,5088.1558
2016-09-12 13:10:00,140.28,140.45,140.27,140.4,5354.245538128718,113.4934,113.631,113.4853,113.5905,5354.2455
2016-09-12 13:15:00,140.46,140.77,140.39,140.39,12336.398053001622,113.6391,113.8899,113.5824,113.5824,12336.3981
2016-09-12 13:20:00,140.44,140.51,140.03,140.03,10643.591130340725,113.6229,113.6795,113.2912,113.2912,10643.5911
2016-09-12 13:25:00,140.05,140.23,140.02,140.09,15024.337479718766,113.3073,113.453,113.2831,113.3397,15024.3375
2016-09-12 13:30:00,140.1,140.16,139.96,140.1,22178.47485127096,113.3478,113.3963,113.2345,113.3478,22178.4749
2016-09-12 13:35:00,140.14,140.42,140.06,140.34,9348.837209302324,113.3802,113.6067,113.3154,113.542,9348.8372
2016-09-12 13:40:00,140.38,140.42,140.08,140.23,9168.199026500812,113.5743,113.6067,113.3316,113.453,9168.199
2016-09-12 13:45:00,140.24,140.52,140.24,140.52,15467.820443482964,113.4611,113.6876,113.4611,113.6876,15467.8204
2016-09-12 13:50:00,140.55,140.58,140.42,140.51,14545.15954570038,113.7119,113.7361,113.6067,113.6795,14545.1595
2016-09-12 13:55:00,140.51,140.78,140.45,140.73,20228.231476473768,113.6795,113.898,113.631,113.8575,20228.2315
2016-09-12 14:00:00,140.74,141.06,140.74,140.93,21454.84045429962,113.8656,114.1245,113.8656,114.0193,21454.8405
2016-09-12 14:05:00,140.91,140.93,140.77,140.88,32159.004867495943,114.0031,114.0193,113.8899,113.9789,32159.0049
2016-09-12 14:10:00,140.88,141.09,140.76,141.09,16467.279610600322,113.9789,114.1488,113.8818,114.1488,16467.2796
2016-09-12 14:15:00,141.1,141.15,141.0,141.04,32526.77122769064,114.1568,114.1973,114.0759,114.1083,32526.7712
2016-09-12 14:20:00,141.06,141.06,140.95,140.95,35728.50189291509,114.1245,114.1245,114.0355,114.0355,35728.5019
2016-09-12 14:25:00,140.95,141.02,140.8,140.8,39609.51865873445,114.0355,114.0921,113.9141,113.9141,39609.5187
2016-09-12 14:30:00,140.85,140.92,140.73,140.77,17501.3520822066,113.9546,114.0112,113.8575,113.8899,17501.3521
2016-09-12 14:35:00,140.79,140.97,140.76,140.85,75732.8285559762,113.906,114.0517,113.8818,113.9546,75732.8286
2016-09-12 14:40:00,140.85,140.99,140.85,140.95,48475.93293672255,113.9546,114.0679,113.9546,114.0355,48475.9329
2016-09-12 14:45:00,140.98,141.04,140.69,140.8,42541.914548404544,114.0598,114.1083,113.8251,113.9141,42541.9145
2016-09-12 14:50:00,140.79,140.84,140.63,140.67,23466.738777717685,113.906,113.9465,113.7766,113.809,23466.7388
2016-09-12 14:55:00,140.7,140.7,140.45,140.47,26996.214169821524,113.8332,113.8332,113.631,113.6471,26996.2142
2016-09-12 15:00:00,140.47,140.51,140.23,140.27,62983.23418063818,113.6471,113.6795,113.453,113.4853,62983.2342
2016-09-12 15:05:00,140.27,140.47,137.98,139.15,4124056.2466197945,113.4853,113.6471,111.6326,112.5792,4124056.2466
2016-09-12 15:10:00,139.17,139.18,138.68,138.8,186043.26663061115,112.5954,112.6035,112.1989,112.296,186043.2666
2016-09-12 15:15:00,138.8,139.23,138.78,138.94,178540.83288263925,112.296,112.6439,112.2799,112.4093,178540.8329
2016-09-12 15:20:00,138.92,139.43,138.92,139.29,88386.15467820443,112.3931,112.8057,112.3931,112.6925,88386.1547
2016-09-12 15:25:00,139.3,139.39,139.02,139.14,79830.17847485127,112.7006,112.7734,112.474,112.5711,79830.1785
2016-09-12 15:30:00,139.1,139.36,139.1,139.25,97160.62736614386,112.5387,112.7491,112.5387,112.6601,97160.6274
2016-09-12 15:35:00,139.27,139.3,139.05,139.12,118674.9594375338,112.6763,112.7006,112.4983,112.5549,118674.9594
2016-09-12 15:40:00,139.12,139.29,139.06,139.22,160320.17306652243,112.5549,112.6925,112.5064,112.6358,160320.1731
2016-09-12 15:45:00,139.25,139.62,139.21,139.57,158294.21308815575,112.6601,112.9595,112.6277,112.919,158294.2131
2016-09-12 15:50:00,139.55,139.58,139.25,139.27,223056.78745267712,112.9028,112.9271,112.6601,112.6763,223056.7875
2016-09-12 15:55:00,139.28,139.41,139.13,139.25,300716.0627366144,112.6844,112.7896,112.563,112.6601,300716.0627
2016-09-13 09:30:00,138.52,138.55,137.53,138.44,71038.39913466739,112.0695,112.0938,111.2685,112.0048,71038.3991
2016-09-13 09:35:00,138.44,139.22,138.16,138.82,52890.21092482423,112.0048,112.6358,111.7782,112.3122,52890.2109
2016-09-13 09:40:00,138.82,138.93,138.43,138.43,33457.00378583018,112.3122,112.4012,111.9967,111.9967,33457.0038
2016-09-13 09:45:00,138.41,138.59,137.83,138.03,35888.58842617631,111.9805,112.1261,111.5113,111.6731,35888.5884
2016-09-13 09:50:00,137.98,138.22,137.57,138.01,44990.80584099513,111.6326,111.8268,111.3009,111.6569,44990.8058
2016-09-13 09:55:00,138.01,138.18,137.94,138.05,42123.30989724175,111.6569,111.7944,111.6003,111.6892,42123.3099
2016-09-13 10:00:00,138.08,138.31,137.84,137.92,39713.35857220119,111.7135,111.8996,111.5193,111.5841,39713.3586
2016-09-13 10:05:00,137.92,137.94,137.45,137.45,38025.959978366685,111.5841,111.6003,111.2038,111.2038,38025.96
2016-09-13 10:10:00,137.43,137.79,137.25,137.75,29559.76203353164,111.1876,111.4789,111.042,111.4465,29559.762
2016-09-13 10:15:00,137.71,137.94,137.68,137.75,29860.46511627907,111.4142,111.6003,111.3899,111.4465,29860.4651
2016-09-13 10:20:00,137.76,137.83,137.64,137.73,19087.074094104923,111.4546,111.5113,111.3575,111.4304,19087.0741
2016-09-13 10:25:00,137.69,137.91,137.6,137.66,16016.224986479176,111.398,111.576,111.3252,111.3737,16016.225
2016-09-13 10:30:00,137.7,137.74,137.58,137.63,17680.908599242834,111.4061,111.4384,111.309,111.3494,17680.9086
2016-09-13 10:35:00,137.58,137.61,137.32,137.45,18514.87290427258,111.309,111.3333,111.0986,111.2038,18514.8729
2016-09-13 10:40:00,137.43,137.48,137.07,137.14,30842.61763115197,111.1876,111.2281,110.8964,110.953,30842.6176
2016-09-13 10:45:00,137.11,138.06,137.11,137.76,161802.055164954,110.9287,111.6973,110.9287,111.4546,161802.0552
2016-09-13 10:50:00,137.77,137.8,137.23,137.34,50806.92266089778,111.4627,111.487,111.0258,111.1148,50806.9227
2016-09-13 10:55:00,137.33,137.39,137.17,137.3,22750.6760411033,111.1067,111.1553,110.9773,111.0825,22750.676
2016-09-13 11:00:00,137.3,137.31,137.05,137.12,18995.132504056244,111.0825,111.0905,110.8802,110.9368,18995.1325
2016-09-13 11:05:00,137.11,137.19,136.37,136.55,34600.324499729584,110.9287,110.9935,110.33,110.4757,34600.3245
2016-09-13 11:10:00,136.57,136.83,136.57,136.68,37399.675500270416,110.4919,110.7022,110.4919,110.5808,37399.6755
2016-09-13 11:15:00,136.72,136.78,136.47,136.5,29301.243915630068,110.6132,110.6618,110.4109,110.4352,29301.2439
2016-09-13 11:20:00,136.49,136.63,136.42,136.59,20607.896160086533,110.4271,110.5404,110.3705,110.508,20607.8962
2016-09-13 11:25:00,136.59,136.63,136.41,136.47,23309.897241752296,110.508,110.5404,110.3624,110.4109,23309.8972
2016-09-13 11:30:00,136.52,136.66,136.31,136.35,17542.45538128718,110.4514,110.5647,110.2815,110.3139,17542.4554
2016-09-13 11:35:00,136.37,136.66,136.36,136.54,25203.893996755003,110.33,110.5647,110.322,110.4676,25203.894
2016-09-13 11:40:00,136.55,136.96,136.55,136.96,20433.747971876688,110.4757,110.8074,110.4757,110.8074,20433.748
2016-09-13 11:45:00,136.92,136.98,136.82,136.82,16224.986479177933,110.775,110.8236,110.6941,110.6941,16224.9865
2016-09-13 11:50:00,136.84,137.08,136.57,136.95,19022.17414818821,110.7103,110.9045,110.4919,110.7993,19022.1741
2016-09-13 11:55:00,136.96,136.97,136.67,136.72,27045.970795024336,110.8074,110.8155,110.5728,110.6132,27045.9708
2016-09-13 12:00:00,136.71,136.84,136.54,136.59,29287.18226068145,110.6051,110.7103,110.4676,110.508,29287.1823
2016-09-13 12:05:00,136.63,136.77,136.62,136.69,23646.29529475392,110.5404,110.6537,110.5323,110.5889,23646.2953
2016-09-13 12:10:00,136.74,136.83,136.54,136.83,22381.82801514332,110.6294,110.7022,110.4676,110.7022,22381.828
2016-09-13 12:15:00,136.81,136.83,136.64,136.72,14722.552731206057,110.686,110.7022,110.5485,110.6132,14722.5527
2016-09-13 12:20:00,136.76,136.78,136.51,136.6,11025.419145484046,110.6456,110.6618,110.4433,110.5161,11025.4191
2016-09-13 12:25:00,136.57,136.59,136.39,136.57,5979.448350459707,110.4919,110.508,110.3462,110.4919,5979.4484
2016-09-13 12:30:00,136.53,136.72,136.44,136.57,16545.15954570038,110.4595,110.6132,110.3867,110.4919,16545.1595
2016-09-13 12:35:00,136.54,136.63,136.41,136.63,13463.49378042185,110.4676,110.5404,110.3624,110.5404,13463.4938
2016-09-13 12:40:00,136.61,136.63,136.39,136.46,10449.972958355867,110.5242,110.5404,110.3462,110.4029,10449.973
2016-09-13 12:45:00,136.43,136.47,136.23,136.23,12629.529475392104,110.3786,110.4109,110.2168,110.2168,12629.5295
2016-09-13 12:50:00,136.24,136.26,135.62,135.77,39518.658734451055,110.2249,110.241,109.7233,109.8446,39518.6587
2016-09-13 12:55:00,135.77,135.81,135.64,135.69,33409.41049215792,109.8446,109.877,109.7394,109.7799,33409.4105
2016-09-13 13:00:00,135.7,135.73,135.25,135.28,47257.977285018926,109.788,109.8123,109.4239,109.4482,47257.9773
2016-09-13 13:05:00,135.25,135.52,135.24,135.41,50670.63277447269,109.4239,109.6424,109.4158,109.5534,50670.6328
2016-09-13 13:10:00,135.37,135.56,135.37,135.37,64227.14981070849,109.521,109.6747,109.521,109.521,64227.1498
2016-09-13 13:15:00,135.36,136.06,135.36,136.02,151524.06706327744,109.5129,110.0792,109.5129,110.0469,151524.0671
2016-09-13 13:20:00,136.04,136.23,135.87,135.87,26025.959978366685,110.0631,110.2168,109.9255,109.9255,26025.96
2016-09-13 13:25:00,135.91,136.51,135.86,136.51,83831.26014061655,109.9579,110.4433,109.9174,110.4433,83831.2601
2016-09-13 13:30:00,136.55,136.83,136.48,136.61,107444.02379664684,110.4757,110.7022,110.419,110.5242,107444.0238
2016-09-13 13:35:00,136.63,136.91,136.58,136.85,30713.899405083823,110.5404,110.7669,110.4999,110.7184,30713.8994
2016-09-13 13:40:00,136.86,136.92,136.62,136.68,17425.6354786371,110.7265,110.775,110.5323,110.5808,17425.6355
2016-09-13 13:45:00,136.72,136.82,136.64,136.69,39500.27041644132,110.6132,110.6941,110.5485,110.5889,39500.2704
2016-09-13 13:50:00,136.73,136.73,136.19,136.28,12928.069226608975,110.6213,110.6213,110.1844,110.2572,12928.0692
2016-09-13 13:55:00,136.24,136.48,136.24,136.35,18881.557598702,110.2249,110.419,110.2249,110.3139,18881.5576
2016-09-13 14:00:00,136.3,136.46,136.08,136.25,20365.603028664143,110.2734,110.4029,110.0954,110.233,20365.603
2016-09-13 14:05:00,136.26,136.45,136.14,136.45,42194.69983775014,110.241,110.3948,110.144,110.3948,42194.6998
2016-09-13 14:10:00,136.46,136.49,136.33,136.33,15287.18226068145,110.4029,110.4271,110.2977,110.2977,15287.1823
2016-09-13 14:15:00,136.35,136.36,136.2,136.22,19261.222282314764,110.3139,110.322,110.1925,110.2087,19261.2223
2016-09-13 14:20:00,136.21,136.28,136.16,136.24,11501.352082206598,110.2006,110.2572,110.1601,110.2249,11501.3521
2016-09-13 14:25:00,136.23,136.35,136.05,136.13,19176.85235262304,110.2168,110.3139,110.0711,110.1359,19176.8524
2016-09-13 14:30:00,136.09,136.27,135.91,135.99,16020.551649540292,110.1035,110.2491,109.9579,110.0226,16020.5516
2016-09-13 14:35:00,136.02,136.23,135.98,136.18,12607.896160086531,110.0469,110.2168,110.0145,110.1763,12607.8962
2016-09-13 14:40:00,136.19,136.7,136.18,136.69,16601.40616549486,110.1844,110.597,110.1763,110.5889,16601.4062
2016-09-13 14:45:00,136.64,136.69,136.54,136.56,16905.35424553813,110.5485,110.5889,110.4676,110.4838,16905.3542
2016-09-13 14:50:00,136.57,136.69,136.53,136.55,39425.6354786371,110.4919,110.5889,110.4595,110.4757,39425.6355
2016-09-13 14:55:00,136.56,136.61,136.38,136.38,17547.863710113576,110.4838,110.5242,110.3381,110.3381,17547.8637
2016-09-13 15:00:00,136.33,136.49,136.33,136.42,17198.48566792861,110.2977,110.4271,110.2977,110.3705,17198.4857
2016-09-13 15:05:00,136.42,136.59,136.34,136.53,18104.921579232017,110.3705,110.508,110.3058,110.4595,18104.9216
2016-09-13 15:10:00,136.58,136.6,136.3,136.33,19150.89237425636,110.4999,110.5161,110.2734,110.2977,19150.8924
2016-09-13 15:15:00,136.36,136.8,136.36,136.72,24359.11303407247,110.322,110.6779,110.322,110.6132,24359.113
2016-09-13 15:20:00,136.73,136.92,136.71,136.9,34157.923201730664,110.6213,110.775,110.6051,110.7588,34157.9232
2016-09-13 15:25:00,136.88,137.23,136.83,137.13,28583.017847485127,110.7427,111.0258,110.7022,110.9449,28583.0178
2016-09-13 15:30:00,137.12,137.16,136.88,136.93,31799.89183342347,110.9368,110.9692,110.7427,110.7831,31799.8918
2016-09-13 15:35:00,136.93,136.96,136.76,136.89,29985.93834505137,110.7831,110.8074,110.6456,110.7507,29985.9383
2016-09-13 15:40:00,136.89,136.91,136.55,136.7,30634.93780421849,110.7507,110.7669,110.4757,110.597,30634.9378
2016-09-13 15:45:00,136.72,136.82,136.54,136.77,47688.48025959978,110.6132,110.6941,110.4676,110.6537,47688.4803
2016-09-13 15:50:00,136.78,137.02,136.74,136.96,70562.46619794483,110.6618,110.8559,110.6294,110.8074,70562.4662
2016-09-13 15:55:00,137.0,137.0,136.53,136.59,149243.91563007032,110.8397,110.8397,110.4595,110.508,149243.9156
2016-09-14 09:30:00,136.57,137.38,136.03,136.62,36067.06327744727,110.4919,111.1472,110.055,110.5323,36067.0633
2016-09-14 09:35:00,136.65,136.89,136.53,136.73,20315.846403461328,110.5566,110.7507,110.4595,110.6213,20315.8464
2016-09-14 09:40:00,136.77,136.84,136.49,136.56,63010.27582477014,110.6537,110.7103,110.4271,110.4838,63010.2758
2016-09-14 09:45:00,136.56,136.56,136.2,136.3,14489.994591671171,110.4838,110.4838,110.1925,110.2734,14489.9946
2016-09-14 09:50:00,136.18,136.31,136.0,136.31,48572.20118983234,110.1763,110.2815,110.0307,110.2815,48572.2012
2016-09-14 09:55:00,136.29,136.61,136.13,136.35,22111.411573823687,110.2653,110.5242,110.1359,110.3139,22111.4116
2016-09-14 10:00:00,136.3,136.35,136.02,136.02,12926.9875608437,110.2734,110.3139,110.0469,110.0469,12926.9876
2016-09-14 10:05:00,135.99,136.13,135.81,135.92,22788.534342888048,110.0226,110.1359,109.877,109.966,22788.5343
2016-09-14 10:10:00,135.9,136.02,135.82,135.84,24995.132504056244,109.9498,110.0469,109.8851,109.9012,24995.1325
2016-09-14 10:15:00,135.82,135.86,135.58,135.72,25607.35532720389,109.8851,109.9174,109.6909,109.8042,25607.3553
2016-09-14 10:20:00,135.7,136.16,135.68,136.05,15931.855056787452,109.788,110.1601,109.7718,110.0711,15931.8551
2016-09-14 10:25:00,136.05,136.07,135.75,135.98,20330.98972417523,110.0711,110.0873,109.8284,110.0145,20330.9897
2016-09-14 10:30:00,136.01,136.16,135.86,136.01,64380.74634937804,110.0388,110.1601,109.9174,110.0388,64380.7463
2016-09-14 10:35:00,135.98,136.23,135.7,135.7,29618.17198485668,110.0145,110.2168,109.788,109.788,29618.172
2016-09-14 10:40:00,135.72,135.8,135.55,135.61,27409.410492157924,109.8042,109.8689,109.6666,109.7152,27409.4105
2016-09-14 10:45:00,135.67,135.71,135.41,135.52,13380.205516495402,109.7637,109.7961,109.5534,109.6424,13380.2055
2016-09-14 10:50:00,135.49,135.54,135.15,135.21,36826.39264467279,109.6181,109.6585,109.343,109.3915,36826.3926
2016-09-14 10:55:00,135.21,135.29,135.08,135.12,29800.97349918875,109.3915,109.4563,109.2864,109.3187,29800.9735
2016-09-14 11:00:00,135.1,135.72,135.1,135.62,40776.63601946998,109.3026,109.8042,109.3026,109.7233,40776.636
2016-09-14 11:05:00,135.64,135.67,135.32,135.32,28640.346133044888,109.7394,109.7637,109.4805,109.4805,28640.3461
2016-09-14 11:10:00,135.36,135.37,134.98,135.07,13577.068685776094,109.5129,109.521,109.2055,109.2783,13577.0687
2016-09-14 11:15:00,135.08,135.15,135.03,135.11,28130.881557598703,109.2864,109.343,109.2459,109.3106,28130.8816
2016-09-14 11:20:00,135.15,135.31,135.12,135.19,17553.272038939966,109.343,109.4725,109.3187,109.3754,17553.272
2016-09-14 11:25:00,135.22,135.32,135.04,135.04,20557.05786911844,109.3996,109.4805,109.254,109.254,20557.0579
2016-09-14 11:30:00,135.03,135.03,134.83,134.95,18570.037858301785,109.2459,109.2459,109.0841,109.1812,18570.0379
2016-09-14 11:35:00,134.94,135.02,134.9,134.98,42975.66252028123,109.1731,109.2378,109.1407,109.2055,42975.6625
2016-09-14 11:40:00,134.97,135.0,134.77,134.82,32952.947539210385,109.1974,109.2216,109.0356,109.076,32952.9475
2016-09-14 11:45:00,134.8,134.83,134.52,134.7,44638.18280151433,109.0598,109.0841,108.8333,108.9789,44638.1828
2016-09-14 11:50:00,134.73,135.0,134.73,135.0,9857.220118983234,109.0032,109.2216,109.0032,109.2216,9857.2201
2016-09-14 11:55:00,135.0,135.16,134.98,135.05,11020.010816657652,109.2216,109.3511,109.2055,109.2621,11020.0108
2016-09-14 12:00:00,135.05,135.12,134.78,134.89,21384.53217955652,109.2621,109.3187,109.0437,109.1327,21384.5322
2016-09-14 12:05:00,134.89,134.94,134.63,134.73,22169.821525148727,109.1327,109.1731,108.9223,109.0032,22169.8215
2016-09-14 12:10:00,134.76,134.85,134.66,134.85,15114.115738236884,109.0275,109.1003,108.9466,109.1003,15114.1157
2016-09-14 12:15:00,134.85,134.97,134.79,134.91,18600.324499729584,109.1003,109.1974,109.0517,109.1488,18600.3245
2016-09-14 12:20:00,135.0,135.05,134.92,134.94,12555.976203353164,109.2216,109.2621,109.1569,109.1731,12555.9762
2016-09-14 12:25:00,134.95,135.05,134.93,134.97,78199.02650081125,109.1812,109.2621,109.165,109.1974,78199.0265
2016-09-14 12:30:00,134.96,135.06,134.89,135.01,27169.28069226609,109.1893,109.2702,109.1327,109.2297,27169.2807
2016-09-14 12:35:00,135.0,135.08,134.88,134.91,24215.251487290425,109.2216,109.2864,109.1246,109.1488,24215.2515
2016-09-14 12:40:00,134.88,135.02,134.83,134.97,13095.72742022715,109.1246,109.2378,109.0841,109.1974,13095.7274
2016-09-14 12:45:00,134.93,135.0,134.75,134.96,5354.245538128718,109.165,109.2216,109.0194,109.1893,5354.2455
2016-09-14 12:50:00,134.98,135.06,134.83,134.87,15035.154137371552,109.2055,109.2702,109.0841,109.1165,15035.1541
2016-09-14 12:55:00,134.87,134.87,134.79,134.79,15607.355327203892,109.1165,109.1165,109.0517,109.0517,15607.3553
2016-09-14 13:00:00,134.77,135.0,134.77,134.94,14691.18442401298,109.0356,109.2216,109.0356,109.1731,14691.1844
2016-09-14 13:05:00,134.99,135.24,134.97,135.21,97259.0589507842,109.2136,109.4158,109.1974,109.3915,97259.059
2016-09-14 13:10:00,135.21,135.27,135.05,135.17,16067.063277447269,109.3915,109.4401,109.2621,109.3592,16067.0633
2016-09-14 13:15:00,135.2,135.28,135.15,135.26,12483.504597079502,109.3835,109.4482,109.343,109.432,12483.5046
2016-09-14 13:20:00,135.27,135.36,135.09,135.32,16637.101135749053,109.4401,109.5129,109.2945,109.4805,16637.1011
2016-09-14 13:25:00,135.38,135.68,135.38,135.6,14299.621416982152,109.5291,109.7718,109.5291,109.7071,14299.6214
2016-09-14 13:30:00,135.62,135.88,135.62,135.82,14492.15792320173,109.7233,109.9336,109.7233,109.8851,14492.1579
2016-09-14 13:35:00,135.81,135.81,135.32,135.38,18775.554353704705,109.877,109.877,109.4805,109.5291,18775.5544
2016-09-14 13:40:00,135.34,135.59,135.21,135.59,10108.166576527852,109.4967,109.699,109.3915,109.699,10108.1666
2016-09-14 13:45:00,135.6,135.65,135.38,135.43,7512.168739859383,109.7071,109.7475,109.5291,109.5695,7512.1687
2016-09-14 13:50:00,135.41,135.49,135.29,135.41,14179.556517036235,109.5534,109.6181,109.4563,109.5534,14179.5565
2016-09-14 13:55:00,135.44,135.44,135.27,135.31,14568.956192536503,109.5776,109.5776,109.4401,109.4725,14568.9562
2016-09-14 14:00:00,135.25,135.44,135.21,135.21,14116.81990265008,109.4239,109.5776,109.3915,109.3915,14116.8199
2016-09-14 14:05:00,135.21,135.3,135.16,135.19,8749.59437533802,109.3915,109.4644,109.3511,109.3754,8749.5944
2016-09-14 14:10:00,135.19,135.21,135.03,135.07,12391.563007030829,109.3754,109.3915,109.2459,109.2783,12391.563
2016-09-14 14:15:00,135.06,135.43,135.06,135.33,17063.277447268792,109.2702,109.5695,109.2702,109.4886,17063.2774
2016-09-14 14:20:00,135.3,135.53,135.25,135.53,13524.067063277447,109.4644,109.6504,109.4239,109.6504,13524.0671
2016-09-14 14:25:00,135.46,135.46,135.24,135.43,9244.997295835588,109.5938,109.5938,109.4158,109.5695,9244.9973
2016-09-14 14:30:00,135.44,135.44,135.12,135.22,57356.40886965927,109.5776,109.5776,109.3187,109.3996,57356.4089
2016-09-14 14:35:00,135.22,135.34,135.17,135.26,19627.906976744187,109.3996,109.4967,109.3592,109.432,19627.907
2016-09-14 14:40:00,135.33,135.65,135.22,135.65,13968.631692806925,109.4886,109.7475,109.3996,109.7475,13968.6317
2016-09-14 14:45:00,135.66,135.72,135.59,135.64,12292.049756625202,109.7556,109.8042,109.699,109.7394,12292.0498
2016-09-14 14:50:00,135.63,135.82,135.63,135.72,16681.44943212547,109.7313,109.8851,109.7313,109.8042,16681.4494
2016-09-14 14:55:00,135.73,135.92,135.71,135.84,28268.253109789075,109.8123,109.966,109.7961,109.9012,28268.2531
2016-09-14 15:00:00,135.83,135.9,135.65,135.76,13855.056787452677,109.8932,109.9498,109.7475,109.8365,13855.0568
2016-09-14 15:05:00,135.74,135.74,135.49,135.67,13463.49378042185,109.8203,109.8203,109.6181,109.7637,13463.4938
2016-09-14 15:10:00,135.64,135.76,135.58,135.73,18328.82639264467,109.7394,109.8365,109.6909,109.8123,18328.8264
2016-09-14 15:15:00,135.73,135.73,135.52,135.58,33092.48242293132,109.8123,109.8123,109.6424,109.6909,33092.4824
2016-09-14 15:20:00,135.53,135.62,135.42,135.47,28987.56084369929,109.6504,109.7233,109.5614,109.6019,28987.5608
2016-09-14 15:25:00,135.49,135.49,135.28,135.29,19029.74580854516,109.6181,109.6181,109.4482,109.4563,19029.7458
2016-09-14 15:30:00,135.29,135.62,135.29,135.62,38327.74472687939,109.4563,109.7233,109.4563,109.7233,38327.7447
2016-09-14 15:35:00,135.67,135.74,135.53,135.74,56670.63277447269,109.7637,109.8203,109.6504,109.8203,56670.6328
2016-09-14 15:40:00,135.74,135.95,135.7,135.94,45742.563547863705,109.8203,109.9902,109.788,109.9822,45742.5635
2016-09-14 15:45:00,135.93,135.98,135.81,135.91,46680.36776636019,109.9741,110.0145,109.877,109.9579,46680.3678
2016-09-14 15:50:00,135.89,135.89,135.62,135.75,81646.29529475392,109.9417,109.9417,109.7233,109.8284,81646.2953
2016-09-14 15:55:00,135.77,135.86,135.57,135.78,141737.15521903732,109.8446,109.9174,109.6828,109.8527,141737.1552
2016-09-15 09:30:00,135.49,135.83,135.36,135.69,12253.109789075175,109.6181,109.8932,109.5129,109.7799,12253.1098
2016-09-15 09:35:00,135.75,135.92,135.3,135.38,21395.3488372093,109.8284,109.966,109.4644,109.5291,21395.3488
2016-09-15 09:40:00,135.39,135.96,135.36,135.76,24743.10438074635,109.5372,109.9983,109.5129,109.8365,24743.1044
2016-09-15 09:45:00,135.61,135.74,135.36,135.6,7513.250405624662,109.7152,109.8203,109.5129,109.7071,7513.2504
2016-09-15 09:50:00,135.67,135.89,135.57,135.79,30412.11465657112,109.7637,109.9417,109.6828,109.8608,30412.1147
2016-09-15 09:55:00,135.81,135.84,135.38,135.38,11182.260681449432,109.877,109.9012,109.5291,109.5291,11182.2607
2016-09-15 10:00:00,135.38,135.7,135.34,135.41,22318.009734991887,109.5291,109.788,109.4967,109.5534,22318.0097
2016-09-15 10:05:00,135.46,135.53,135.22,135.39,18548.404542996213,109.5938,109.6504,109.3996,109.5372,18548.4045
2016-09-15 10:10:00,135.39,135.61,135.32,135.47,31484.04542996214,109.5372,109.7152,109.4805,109.6019,31484.0454
2016-09-15 10:15:00,135.47,135.61,135.42,135.45,35561.9253650622,109.6019,109.7152,109.5614,109.5857,35561.9254
2016-09-15 10:20:00,135.46,135.6,135.4,135.48,15862.628447809626,109.5938,109.7071,109.5453,109.61,15862.6284
2016-09-15 10:25:00,135.46,135.65,135.42,135.46,29018.92915089237,109.5938,109.7475,109.5614,109.5938,29018.9292
2016-09-15 10:30:00,135.51,135.6,135.13,135.14,32446.72796106003,109.6343,109.7071,109.3268,109.3349,32446.728
2016-09-15 10:35:00,135.18,135.41,135.15,135.41,26073.55327203894,109.3673,109.5534,109.343,109.5534,26073.5533
2016-09-15 10:40:00,135.41,135.43,135.13,135.2,15230.935640886966,109.5534,109.5695,109.3268,109.3835,15230.9356
2016-09-15 10:45:00,135.17,135.35,135.17,135.25,19516.495402920496,109.3592,109.5048,109.3592,109.4239,19516.4954
2016-09-15 10:50:00,135.27,135.44,135.26,135.44,22478.09626825311,109.4401,109.5776,109.432,109.5776,22478.0963
2016-09-15 10:55:00,135.43,135.61,135.43,135.61,24056.24661979448,109.5695,109.7152,109.5695,109.7152,24056.2466
2016-09-15 11:00:00,135.63,135.73,135.52,135.52,22065.98161168199,109.7313,109.8123,109.6424,109.6424,22065.9816
2016-09-15 11:05:00,135.54,135.73,135.51,135.57,22316.928069226607,109.6585,109.8123,109.6343,109.6828,22316.9281
2016-09-15 11:10:00,135.56,135.57,135.41,135.52,19286.10059491617,109.6747,109.6828,109.5534,109.6424,19286.1006
2016-09-15 11:15:00,135.53,135.65,135.45,135.49,41507.84207679827,109.6504,109.7475,109.5857,109.6181,41507.8421
2016-09-15 11:20:00,135.49,135.59,135.43,135.55,15620.335316387236,109.6181,109.699,109.5695,109.6666,15620.3353
2016-09-15 11:25:00,135.55,135.59,135.43,135.52,23573.823688480257,109.6666,109.699,109.5695,109.6424,23573.8237
2016-09-15 11:30:00,135.55,135.61,135.46,135.51,39833.42347214711,109.6666,109.7152,109.5938,109.6343,39833.4235
2016-09-15 11:35:00,135.53,135.59,135.43,135.47,13574.90535424554,109.6504,109.699,109.5695,109.6019,13574.9054
2016-09-15 11:40:00,135.49,135.49,135.28,135.3,9512.168739859384,109.6181,109.6181,109.4482,109.4644,9512.1687
2016-09-15 11:45:00,135.3,135.36,135.23,135.23,10467.279610600324,109.4644,109.5129,109.4077,109.4077,10467.2796
2016-09-15 11:50:00,135.23,135.49,135.22,135.45,14295.294753921038,109.4077,109.6181,109.3996,109.5857,14295.2948
2016-09-15 11:55:00,135.49,135.5,135.16,135.16,6598.161168199026,109.6181,109.6262,109.3511,109.3511,6598.1612
2016-09-15 12:00:00,135.21,135.38,135.21,135.38,11169.28069226609,109.3915,109.5291,109.3915,109.5291,11169.2807
2016-09-15 12:05:00,135.39,135.5,135.32,135.5,9490.535424553813,109.5372,109.6262,109.4805,109.6262,9490.5354
2016-09-15 12:10:00,135.52,135.52,135.36,135.48,9617.0903190914,109.6424,109.6424,109.5129,109.61,9617.0903
2016-09-15 12:15:00,135.49,135.53,135.39,135.46,10406.706327744729,109.6181,109.6504,109.5372,109.5938,10406.7063
2016-09-15 12:20:00,135.46,135.52,135.4,135.42,22837.20930232558,109.5938,109.6424,109.5453,109.5614,22837.2093
2016-09-15 12:25:00,135.42,135.45,135.37,135.37,6606.814494321255,109.5614,109.5857,109.521,109.521,6606.8145
2016-09-15 12:30:00,135.39,135.47,135.36,135.36,9512.168739859384,109.5372,109.6019,109.5129,109.5129,9512.1687
2016-09-15 12:35:00,135.38,135.38,135.13,135.2,11018.929150892374,109.5291,109.5291,109.3268,109.3835,11018.9292
2016-09-15 12:40:00,135.21,135.25,135.04,135.09,11981.611681990264,109.3915,109.4239,109.254,109.2945,11981.6117
2016-09-15 12:45:00,135.1,135.17,135.0,135.03,53989.18334234721,109.3026,109.3592,109.2216,109.2459,53989.1833
2016-09-15 12:50:00,135.0,135.25,135.0,135.22,31506.76041103299,109.2216,109.4239,109.2216,109.3996,31506.7604
2016-09-15 12:55:00,135.23,135.43,135.19,135.35,10610.05949161709,109.4077,109.5695,109.3754,109.5048,10610.0595
2016-09-15 13:00:00,135.35,135.54,135.33,135.4,32767.98269334776,109.5048,109.6585,109.4886,109.5453,32767.9827
2016-09-15 13:05:00,135.37,135.45,135.34,135.39,6970.25419145484,109.521,109.5857,109.4967,109.5372,6970.2542
2016-09-15 13:10:00,135.41,135.48,135.33,135.37,8942.130881557598,109.5534,109.61,109.4886,109.521,8942.1309
2016-09-15 13:15:00,135.4,135.54,135.32,135.47,17089.237425635478,109.5453,109.6585,109.4805,109.6019,17089.2374
2016-09-15 13:20:00,135.45,135.47,135.33,135.36,26732.287723093563,109.5857,109.6019,109.4886,109.5129,26732.2877
2016-09-15 13:25:00,135.34,135.51,135.25,135.33,23717.685235262303,109.4967,109.6343,109.4239,109.4886,23717.6852
2016-09-15 13:30:00,135.32,135.37,135.21,135.21,16697.67441860465,109.4805,109.521,109.3915,109.3915,16697.6744
2016-09-15 13:35:00,135.21,135.24,135.08,135.23,24429.42130881557,109.3915,109.4158,109.2864,109.4077,24429.4213
2016-09-15 13:40:00,135.19,135.49,135.18,135.47,19257.97728501893,109.3754,109.6181,109.3673,109.6019,19257.9773
2016-09-15 13:45:00,135.5,135.5,135.33,135.47,47144.40237966468,109.6262,109.6262,109.4886,109.6019,47144.4024
2016-09-15 13:50:00,135.48,135.5,135.43,135.49,13790.156841535963,109.61,109.6262,109.5695,109.6181,13790.1568
2016-09-15 13:55:00,135.48,135.49,135.41,135.49,26853.43428880476,109.61,109.6181,109.5534,109.6181,26853.4343
2016-09-15 14:00:00,135.49,135.58,135.44,135.53,34227.14981070849,109.6181,109.6909,109.5776,109.6504,34227.1498
2016-09-15 14:05:00,135.58,135.78,135.48,135.77,45098.972417522986,109.6909,109.8527,109.61,109.8446,45098.9724
2016-09-15 14:10:00,135.76,135.86,135.67,135.7,26660.89778258518,109.8365,109.9174,109.7637,109.788,26660.8978
2016-09-15 14:15:00,135.71,135.94,135.7,135.94,24783.12601406165,109.7961,109.9822,109.788,109.9822,24783.126
2016-09-15 14:20:00,135.97,135.97,135.78,135.82,66045.4299621417,110.0064,110.0064,109.8527,109.8851,66045.43
2016-09-15 14:25:00,135.82,135.88,135.75,135.85,30059.49161709032,109.8851,109.9336,109.8284,109.9093,30059.4916
2016-09-15 14:30:00,135.85,135.9,135.74,135.77,16297.458085451595,109.9093,109.9498,109.8203,109.8446,16297.4581
2016-09-15 14:35:00,135.77,135.81,135.71,135.75,22669.55110870741,109.8446,109.877,109.7961,109.8284,22669.5511
2016-09-15 14:40:00,135.74,135.8,135.67,135.74,21315.30557057869,109.8203,109.8689,109.7637,109.8203,21315.3056
2016-09-15 14:45:00,135.75,135.75,135.65,135.7,20586.26284478096,109.8284,109.8284,109.7475,109.788,20586.2628
2016-09-15 14:50:00,135.68,135.72,135.57,135.61,19641.96863169281,109.7718,109.8042,109.6828,109.7152,19641.9686
2016-09-15 14:55:00,135.61,135.7,135.57,135.62,19559.76203353164,109.7152,109.788,109.6828,109.7233,19559.762
2016-09-15 15:00:00,135.65,135.88,135.64,135.82,76538.6695511087,109.7475,109.9336,109.7394,109.8851,76538.6696
2016-09-15 15:05:00,135.83,135.9,135.8,135.85,69473.22877230936,109.8932,109.9498,109.8689,109.9093,69473.2288
2016-09-15 15:10:00,135.86,135.89,135.7,135.85,60551.64954029205,109.9174,109.9417,109.788,109.9093,60551.6495
2016-09-15 15:15:00,135.83,135.86,135.67,135.73,26711.73607355327,109.8932,109.9174,109.7637,109.8123,26711.7361
2016-09-15 15:20:00,135.72,135.76,135.64,135.64,32218.496484586263,109.8042,109.8365,109.7394,109.7394,32218.4965
2016-09-15 15:25:00,135.66,135.74,135.57,135.67,22401.297998918333,109.7556,109.8203,109.6828,109.7637,22401.298
2016-09-15 15:30:00,135.69,135.71,135.56,135.6,49115.19740400216,109.7799,109.7961,109.6747,109.7071,49115.1974
2016-09-15 15:35:00,135.61,135.73,135.57,135.72,37515.41373715522,109.7152,109.8123,109.6828,109.8042,37515.4137
2016-09-15 15:40:00,135.71,135.86,135.71,135.83,33000.54083288264,109.7961,109.9174,109.7961,109.8932,33000.5408
2016-09-15 15:45:00,135.83,135.86,135.71,135.73,70080.04326663062,109.8932,109.9174,109.7961,109.8123,70080.0433
2016-09-15 15:50:00,135.73,135.77,135.64,135.65,107336.93888588426,109.8123,109.8446,109.7394,109.7475,107336.9389
2016-09-15 15:55:00,135.65,135.66,135.49,135.51,141109.78907517577,109.7475,109.7556,109.6181,109.6343,141109.7891
2016-09-16 09:30:00,134.74,135.04,134.4,134.56,175168.1990265008,109.0113,109.254,108.7362,108.8657,175168.199
2016-09-16 09:35:00,134.51,134.74,134.27,134.56,25436.452136289885,108.8252,109.0113,108.631,108.8657,25436.4521
2016-09-16 09:40:00,134.54,134.98,134.51,134.88,31484.04542996214,108.8495,109.2055,108.8252,109.1246,31484.0454
2016-09-16 09:45:00,134.83,134.98,134.66,134.85,31919.95673336939,109.0841,109.2055,108.9466,109.1003,31919.9567
2016-09-16 09:50:00,134.8,134.86,134.57,134.65,28714.981070849102,109.0598,109.1084,108.8738,108.9385,28714.9811
2016-09-16 09:55:00,134.65,134.93,134.57,134.76,22141.698215251487,108.9385,109.165,108.8738,109.0275,22141.6982
2016-09-16 10:00:00,134.81,134.97,134.44,134.5,17204.97566252028,109.0679,109.1974,108.7686,108.8171,17204.9757
2016-09-16 10:05:00,134.46,134.49,134.17,134.44,19269.875608436992,108.7848,108.809,108.5501,108.7686,19269.8756
2016-09-16 10:10:00,134.51,134.51,134.2,134.21,20427.25797728502,108.8252,108.8252,108.5744,108.5825,20427.258
2016-09-16 10:15:00,134.17,134.35,134.15,134.17,32599.242833964305,108.5501,108.6958,108.534,108.5501,32599.2428
2016-09-16 10:20:00,134.21,134.25,134.09,134.1,13790.156841535963,108.5825,108.6149,108.4854,108.4935,13790.1568
2016-09-16 10:25:00,134.05,134.21,134.0,134.17,14894.537587885345,108.453,108.5825,108.4126,108.5501,14894.5376
2016-09-16 10:30:00,134.14,134.2,133.94,133.98,9998.91833423472,108.5259,108.5744,108.3641,108.3964,9998.9183
2016-09-16 10:35:00,133.97,134.24,133.95,134.23,12007.571660356947,108.3883,108.6068,108.3721,108.5987,12007.5717
2016-09-16 10:40:00,134.15,134.38,134.15,134.27,15952.406706327743,108.534,108.72,108.534,108.631,15952.4067
2016-09-16 10:45:00,134.31,134.42,134.28,134.35,9503.515413737156,108.6634,108.7524,108.6391,108.6958,9503.5154
2016-09-16 10:50:00,134.33,134.37,134.22,134.3,9919.956733369389,108.6796,108.7119,108.5906,108.6553,9919.9567
2016-09-16 10:55:00,134.34,134.39,134.12,134.13,11000.54083288264,108.6877,108.7281,108.5097,108.5178,11000.5408
2016-09-16 11:00:00,134.09,134.25,134.08,134.23,11966.468361276366,108.4854,108.6149,108.4773,108.5987,11966.4684
2016-09-16 11:05:00,134.2,134.36,134.18,134.18,10802.595997836668,108.5744,108.7039,108.5582,108.5582,10802.596
2016-09-16 11:10:00,134.18,134.39,134.18,134.3,7463.49378042185,108.5582,108.7281,108.5582,108.6553,7463.4938
2016-09-16 11:15:00,134.28,134.39,134.09,134.14,12759.329367225528,108.6391,108.7281,108.4854,108.5259,12759.3294
2016-09-16 11:20:00,134.21,134.68,134.15,134.6,25658.193618171983,108.5825,108.9627,108.534,108.898,25658.1936
2016-09-16 11:25:00,134.59,134.73,134.54,134.6,23472.14710654408,108.8899,109.0032,108.8495,108.898,23472.1471
2016-09-16 11:30:00,134.59,134.66,134.42,134.55,10097.349918875068,108.8899,108.9466,108.7524,108.8576,10097.3499
2016-09-16 11:35:00,134.51,134.67,134.51,134.63,19037.317468902107,108.8252,108.9547,108.8252,108.9223,19037.3175
2016-09-16 11:40:00,134.6,134.77,134.59,134.64,19190.91400757166,108.898,109.0356,108.8899,108.9304,19190.914
2016-09-16 11:45:00,134.61,134.76,134.56,134.64,12399.134667387776,108.9061,109.0275,108.8657,108.9304,12399.1347
2016-09-16 11:50:00,134.63,134.72,134.58,134.63,12676.04110329908,108.9223,108.9951,108.8818,108.9223,12676.0411
2016-09-16 11:55:00,134.6,134.66,134.56,134.65,20981.070849107626,108.898,108.9466,108.8657,108.9385,20981.0708
2016-09-16 12:00:00,134.66,134.7,134.54,134.61,11300.162249864792,108.9466,108.9789,108.8495,108.9061,11300.1622
2016-09-16 12:05:00,134.61,134.76,134.56,134.63,19500.27041644132,108.9061,109.0275,108.8657,108.9223,19500.2704
2016-09-16 12:10:00,134.63,134.64,134.54,134.55,9893.996755002703,108.9223,108.9304,108.8495,108.8576,9893.9968
2016-09-16 12:15:00,134.54,134.63,134.53,134.53,8916.170903190914,108.8495,108.9223,108.8414,108.8414,8916.1709
2016-09-16 12:20:00,134.54,134.59,134.49,134.54,7770.686857760951,108.8495,108.8899,108.809,108.8495,7770.6869
2016-09-16 12:25:00,134.52,134.61,134.51,134.57,13897.24175229854,108.8333,108.9061,108.8252,108.8738,13897.2418
2016-09-16 12:30:00,134.56,134.61,134.34,134.37,10551.64954029205,108.8657,108.9061,108.6877,108.7119,10551.6495
2016-09-16 12:35:00,134.39,134.44,134.31,134.39,6777.717685235262,108.7281,108.7686,108.6634,108.7281,6777.7177
2016-09-16 12:40:00,134.37,134.39,134.28,134.32,11542.455381287182,108.7119,108.7281,108.6391,108.6715,11542.4554
2016-09-16 12:45:00,134.32,134.55,134.31,134.4,9573.82368848026,108.6715,108.8576,108.6634,108.7362,9573.8237
2016-09-16 12:50:00,134.42,134.44,134.35,134.39,8665.224445646296,108.7524,108.7686,108.6958,108.7281,8665.2244
2016-09-16 12:55:00,134.42,134.43,134.2,134.21,8717.144402379665,108.7524,108.7605,108.5744,108.5825,8717.1444
2016-09-16 13:00:00,134.23,134.35,134.22,134.34,7787.993510005408,108.5987,108.6958,108.5906,108.6877,7787.9935
2016-09-16 13:05:00,134.34,134.35,134.24,134.31,12021.63331530557,108.6877,108.6958,108.6068,108.6634,12021.6333
2016-09-16 13:10:00,134.3,134.31,134.17,134.2,16232.558139534884,108.6553,108.6634,108.5501,108.5744,16232.5581
2016-09-16 13:15:00,134.22,134.27,134.18,134.2,10445.646295294751,108.5906,108.631,108.5582,108.5744,10445.6463
2016-09-16 13:20:00,134.21,134.29,134.2,134.27,17675.50027041644,108.5825,108.6472,108.5744,108.631,17675.5003
2016-09-16 13:25:00,134.27,134.39,134.25,134.39,21215.792320173063,108.631,108.7281,108.6149,108.7281,21215.7923
2016-09-16 13:30:00,134.39,134.45,134.35,134.35,14301.78474851271,108.7281,108.7767,108.6958,108.6958,14301.7847
2016-09-16 13:35:00,134.32,134.45,134.31,134.42,11547.863710113574,108.6715,108.7767,108.6634,108.7524,11547.8637
2016-09-16 13:40:00,134.42,134.49,134.38,134.39,18241.21146565711,108.7524,108.809,108.72,108.7281,18241.2115
2016-09-16 13:45:00,134.39,134.45,134.32,134.43,16645.754461871282,108.7281,108.7767,108.6715,108.7605,16645.7545
2016-09-16 13:50:00,134.42,134.56,134.4,134.55,15858.301784748512,108.7524,108.8657,108.7362,108.8576,15858.3018
2016-09-16 13:55:00,134.55,134.67,134.53,134.66,18886.965927528392,108.8576,108.9547,108.8414,108.9466,18886.9659
2016-09-16 14:00:00,134.65,134.65,134.47,134.53,22096.26825310979,108.9385,108.9385,108.7928,108.8414,22096.2683
2016-09-16 14:05:00,134.53,134.71,134.53,134.7,26908.599242833963,108.8414,108.987,108.8414,108.9789,26908.5992
2016-09-16 14:10:00,134.71,134.79,134.68,134.72,68005.4083288264,108.987,109.0517,108.9627,108.9951,68005.4083
2016-09-16 14:15:00,134.75,134.9,134.74,134.9,30948.620876149267,109.0194,109.1407,109.0113,109.1407,30948.6209
2016-09-16 14:20:00,134.88,134.99,134.88,134.9,37934.01838831801,109.1246,109.2136,109.1246,109.1407,37934.0184
2016-09-16 14:25:00,134.9,135.02,134.86,135.01,37896.16008653326,109.1407,109.2378,109.1084,109.2297,37896.1601
2016-09-16 14:30:00,135.0,135.28,134.99,135.17,52774.47268793942,109.2216,109.4482,109.2136,109.3592,52774.4727
2016-09-16 14:35:00,135.17,135.23,135.13,135.19,21000.54083288264,109.3592,109.4077,109.3268,109.3754,21000.5408
2016-09-16 14:40:00,135.19,135.26,135.07,135.24,16897.78258518118,109.3754,109.432,109.2783,109.4158,16897.7826
2016-09-16 14:45:00,135.25,135.25,135.1,135.12,11790.156841535963,109.4239,109.4239,109.3026,109.3187,11790.1568
2016-09-16 14:50:00,135.12,135.16,135.09,135.15,9517.577068685776,109.3187,109.3511,109.2945,109.343,9517.5771
2016-09-16 14:55:00,135.14,135.14,134.91,134.92,12168.73985938345,109.3349,109.3349,109.1488,109.1569,12168.7399
2016-09-16 15:00:00,134.92,135.01,134.89,134.95,15525.148729042725,109.1569,109.2297,109.1327,109.1812,15525.1487
2016-09-16 15:05:00,134.97,135.0,134.89,134.96,18896.7009194159,109.1974,109.2216,109.1327,109.1893,18896.7009
2016-09-16 15:10:00,134.95,134.95,134.84,134.9,20642.509464575447,109.1812,109.1812,109.0922,109.1407,20642.5095
2016-09-16 15:15:00,134.9,135.0,134.88,134.95,26341.806381828013,109.1407,109.2216,109.1246,109.1812,26341.8064
2016-09-16 15:20:00,134.95,135.15,134.94,135.12,28545.15954570038,109.1812,109.343,109.1731,109.3187,28545.1595
2016-09-16 15:25:00,135.1,135.32,135.07,135.25,46354.78637101135,109.3026,109.4805,109.2783,109.4239,46354.7864
2016-09-16 15:30:00,135.25,135.43,135.18,135.39,71653.86695511086,109.4239,109.5695,109.3673,109.5372,71653.867
2016-09-16 15:35:00,135.4,135.49,135.32,135.46,60717.14440237967,109.5453,109.6181,109.4805,109.5938,60717.1444
2016-09-16 15:40:00,135.47,135.47,135.27,135.37,72444.56462952947,109.6019,109.6019,109.4401,109.521,72444.5646
2016-09-16 15:45:00,135.36,135.37,135.21,135.26,93461.33044889128,109.5129,109.521,109.3915,109.432,93461.3304
2016-09-16 15:50:00,135.25,135.26,135.14,135.17,88123.30989724175,109.4239,109.432,109.3349,109.3592,88123.3099
2016-09-16 15:55:00,135.18,135.25,134.69,134.81,277683.0719307734,109.3673,109.4239,108.9708,109.0679,277683.0719
2016-09-19 09:30:00,135.6,135.87,135.44,135.84,20730.124391563008,109.7071,109.9255,109.5776,109.9012,20730.1244
2016-09-19 09:35:00,135.74,135.74,135.5,135.61,7842.076798269334,109.8203,109.8203,109.6262,109.7152,7842.0768
2016-09-19 09:40:00,135.51,135.7,135.47,135.52,14532.179556517036,109.6343,109.788,109.6019,109.6424,14532.1796
2016-09-19 09:45:00,135.56,135.83,135.56,135.66,25236.34396971336,109.6747,109.8932,109.6747,109.7556,25236.344
2016-09-19 09:50:00,135.72,135.83,135.67,135.67,26015.14332071389,109.8042,109.8932,109.7637,109.7637,26015.1433
2016-09-19 09:55:00,135.74,135.81,135.69,135.74,18457.54461871282,109.8203,109.877,109.7799,109.8203,18457.5446
2016-09-19 10:00:00,135.75,136.05,135.74,136.05,14234.72147106544,109.8284,110.0711,109.8203,110.0711,14234.7215
2016-09-19 10:05:00,136.07,136.09,135.97,136.09,13368.30719307734,110.0873,110.1035,110.0064,110.1035,13368.3072
2016-09-19 10:10:00,136.04,136.09,135.98,136.04,26418.60465116279,110.0631,110.1035,110.0145,110.0631,26418.6047
2016-09-19 10:15:00,136.04,136.31,136.01,136.29,15713.358572201189,110.0631,110.2815,110.0388,110.2653,15713.3586
2016-09-19 10:20:00,136.31,136.42,136.23,136.42,17001.622498647917,110.2815,110.3705,110.2168,110.3705,17001.6225
2016-09-19 10:25:00,136.39,136.42,136.2,136.28,12901.027582477014,110.3462,110.3705,110.1925,110.2572,12901.0276
2016-09-19 10:30:00,136.27,136.29,136.1,136.16,29398.593834505136,110.2491,110.2653,110.1116,110.1601,29398.5938
2016-09-19 10:35:00,136.15,136.16,135.98,136.14,12815.57598702001,110.1521,110.1601,110.0145,110.144,12815.576
2016-09-19 10:40:00,136.12,136.21,136.07,136.14,17281.773931855056,110.1278,110.2006,110.0873,110.144,17281.7739
2016-09-19 10:45:00,136.1,136.36,136.1,136.34,17029.745808545158,110.1116,110.322,110.1116,110.3058,17029.7458
2016-09-19 10:50:00,136.34,136.35,136.21,136.28,15898.323418063816,110.3058,110.3139,110.2006,110.2572,15898.3234
2016-09-19 10:55:00,136.29,136.32,136.23,136.32,6164.413196322336,110.2653,110.2896,110.2168,110.2896,6164.4132
2016-09-19 11:00:00,136.31,136.33,136.26,136.27,17766.36019469984,110.2815,110.2977,110.241,110.2491,17766.3602
2016-09-19 11:05:00,136.26,136.35,136.25,136.29,17633.315305570577,110.241,110.3139,110.233,110.2653,17633.3153
2016-09-19 11:10:00,136.29,136.37,136.27,136.31,9266.630611141158,110.2653,110.33,110.2491,110.2815,9266.6306
2016-09-19 11:15:00,136.31,136.35,136.26,136.3,7837.750135208221,110.2815,110.3139,110.241,110.2734,7837.7501
2016-09-19 11:20:00,136.3,136.3,136.03,136.08,7713.358572201189,110.2734,110.2734,110.055,110.0954,7713.3586
2016-09-19 11:25:00,136.07,136.23,136.0,136.22,3779.34018388318,110.0873,110.2168,110.0307,110.2087,3779.3402
2016-09-19 11:30:00,136.21,136.21,136.04,136.15,22607.896160086533,110.2006,110.2006,110.0631,110.1521,22607.8962
2016-09-19 11:35:00,136.14,136.42,136.13,136.38,25712.27690643591,110.144,110.3705,110.1359,110.3381,25712.2769
2016-09-19 11:40:00,136.41,136.45,136.35,136.38,26380.74634937804,110.3624,110.3948,110.3139,110.3381,26380.7463
2016-09-19 11:45:00,136.39,136.46,136.36,136.42,19404.00216333153,110.3462,110.4029,110.322,110.3705,19404.0022
2016-09-19 11:50:00,136.4,136.63,136.4,136.63,7582.477014602487,110.3543,110.5404,110.3543,110.5404,7582.477
2016-09-19 11:55:00,136.61,136.65,136.48,136.52,17563.007030827473,110.5242,110.5566,110.419,110.4514,17563.007
2016-09-19 12:00:00,136.5,136.52,136.43,136.45,7645.213628988642,110.4352,110.4514,110.3786,110.3948,7645.2136
2016-09-19 12:05:00,136.45,136.47,136.39,136.39,9194.159004867495,110.3948,110.4109,110.3462,110.3462,9194.159
2016-09-19 12:10:00,136.37,136.4,136.01,136.01,13493.780421849648,110.33,110.3543,110.0388,110.0388,13493.7804
2016-09-19 12:15:00,136.04,136.04,135.68,135.81,10366.68469442942,110.0631,110.0631,109.7718,109.877,10366.6847
2016-09-19 12:20:00,135.81,135.96,135.81,135.9,6141.698215251487,109.877,109.9983,109.877,109.9498,6141.6982
2016-09-19 12:25:00,135.92,136.13,135.92,136.13,14155.759870200109,109.966,110.1359,109.966,110.1359,14155.7599
2016-09-19 12:30:00,136.1,136.2,136.05,136.07,4919.41590048675,110.1116,110.1925,110.0711,110.0873,4919.4159
2016-09-19 12:35:00,136.07,136.1,135.96,136.03,4110.32990805841,110.0873,110.1116,109.9983,110.055,4110.3299
2016-09-19 12:40:00,136.03,136.18,136.02,136.08,6274.743104380746,110.055,110.1763,110.0469,110.0954,6274.7431
2016-09-19 12:45:00,136.08,136.09,136.0,136.07,8157.923201730665,110.0954,110.1035,110.0307,110.0873,8157.9232
2016-09-19 12:50:00,136.04,136.06,136.0,136.01,4667.387777176852,110.0631,110.0792,110.0307,110.0388,4667.3878
2016-09-19 12:55:00,135.99,136.06,135.93,135.97,8462.95294753921,110.0226,110.0792,109.9741,110.0064,8462.9529
2016-09-19 13:00:00,135.97,136.04,135.92,135.98,5704.705246078962,110.0064,110.0631,109.966,110.0145,5704.7052
2016-09-19 13:05:00,135.96,136.08,135.91,135.95,9956.733369388858,109.9983,110.0954,109.9579,109.9902,9956.7334
2016-09-19 13:10:00,135.95,136.15,135.95,136.05,4734.451054624121,109.9902,110.1521,109.9902,110.0711,4734.4511
2016-09-19 13:15:00,136.06,136.16,136.04,136.12,9410.4921579232,110.0792,110.1601,110.0631,110.1278,9410.4922
2016-09-19 13:20:00,136.13,136.14,136.05,136.06,3953.488372093023,110.1359,110.144,110.0711,110.0792,3953.4884
2016-09-19 13:25:00,136.06,136.09,135.98,136.02,4720.3893996755005,110.0792,110.1035,110.0145,110.0469,4720.3894
2016-09-19 13:30:00,136.0,136.01,135.74,135.74,11327.203893996755,110.0307,110.0388,109.8203,109.8203,11327.2039
2016-09-19 13:35:00,135.7,135.71,135.61,135.68,9393.185505678744,109.788,109.7961,109.7152,109.7718,9393.1855
2016-09-19 13:40:00,135.65,135.73,135.63,135.65,3751.216873985938,109.7475,109.8123,109.7313,109.7475,3751.2169
2016-09-19 13:45:00,135.63,135.83,135.62,135.74,6667.387777176852,109.7313,109.8932,109.7233,109.8203,6667.3878
2016-09-19 13:50:00,135.71,135.83,135.7,135.83,8112.493239588966,109.7961,109.8932,109.788,109.8932,8112.4932
2016-09-19 13:55:00,135.83,136.1,135.8,136.1,14032.449972958357,109.8932,110.1116,109.8689,110.1116,14032.45
2016-09-19 14:00:00,136.06,136.16,136.04,136.14,15592.212006489994,110.0792,110.1601,110.0631,110.144,15592.212
2016-09-19 14:05:00,136.13,136.18,136.1,136.1,11768.523526230394,110.1359,110.1763,110.1116,110.1116,11768.5235
2016-09-19 14:10:00,136.14,136.25,136.1,136.25,6379.664683612764,110.144,110.233,110.1116,110.233,6379.6647
2016-09-19 14:15:00,136.25,136.33,136.23,136.3,7250.405624661979,110.233,110.2977,110.2168,110.2734,7250.4056
2016-09-19 14:20:00,136.27,136.34,136.24,136.26,7117.36073553272,110.2491,110.3058,110.2249,110.241,7117.3607
2016-09-19 14:25:00,136.24,136.29,136.22,136.28,7950.243374797187,110.2249,110.2653,110.2087,110.2572,7950.2434
2016-09-19 14:30:00,136.26,136.3,136.21,136.23,10178.474851270958,110.241,110.2734,110.2006,110.2168,10178.4749
2016-09-19 14:35:00,136.21,136.23,136.15,136.17,10876.149269875608,110.2006,110.2168,110.1521,110.1682,10876.1493
2016-09-19 14:40:00,136.16,136.22,136.13,136.15,4444.564629529476,110.1601,110.2087,110.1359,110.1521,4444.5646
2016-09-19 14:45:00,136.14,136.32,136.13,136.25,7855.056787452677,110.144,110.2896,110.1359,110.233,7855.0568
2016-09-19 14:50:00,136.25,136.28,136.17,136.22,5448.35045970795,110.233,110.2572,110.1682,110.2087,5448.3505
2016-09-19 14:55:00,136.2,136.3,136.2,136.26,5762.033531638724,110.1925,110.2734,110.1925,110.241,5762.0335
2016-09-19 15:00:00,136.24,136.28,136.19,136.21,6383.991346673877,110.2249,110.2572,110.1844,110.2006,6383.9913
2016-09-19 15:05:00,136.2,136.22,136.09,136.09,7571.660356949702,110.1925,110.2087,110.1035,110.1035,7571.6604
2016-09-19 15:10:00,136.1,136.13,136.07,136.1,6515.9545700378585,110.1116,110.1359,110.0873,110.1116,6515.9546
2016-09-19 15:15:00,136.11,136.11,135.95,136.05,8382.909680908599,110.1197,110.1197,109.9902,110.0711,8382.9097
2016-09-19 15:20:00,136.04,136.04,135.93,135.99,9929.691725256896,110.0631,110.0631,109.9741,110.0226,9929.6917
2016-09-19 15:25:00,135.99,136.07,135.92,135.92,10820.984315846405,110.0226,110.0873,109.966,109.966,10820.9843
2016-09-19 15:30:00,135.92,135.95,135.61,135.68,12987.560843699295,109.966,109.9902,109.7152,109.7718,12987.5608
2016-09-19 15:35:00,135.69,135.8,135.65,135.75,16916.170903190912,109.7799,109.8689,109.7475,109.8284,16916.1709
2016-09-19 15:40:00,135.74,135.86,135.66,135.77,17763.115197404,109.8203,109.9174,109.7556,109.8446,17763.1152
2016-09-19 15:45:00,135.79,135.9,135.74,135.81,18098.431584640344,109.8608,109.9498,109.8203,109.877,18098.4316
2016-09-19 15:50:00,135.79,135.86,135.73,135.77,25649.540292049754,109.8608,109.9174,109.8123,109.8446,25649.5403
2016-09-19 15:55:00,135.8,135.8,135.58,135.69,76713.89940508382,109.8689,109.8689,109.6909,109.7799,76713.8994
2016-09-20 09:30:00,136.53,137.1,136.52,137.1,20234.72147106544,110.4595,110.9206,110.4514,110.9206,20234.7215
2016-09-20 09:35:00,137.05,137.08,136.62,136.79,15259.058950784209,110.8802,110.9045,110.5323,110.6698,15259.059
2016-09-20 09:40:00,136.69,136.69,136.26,136.57,10242.29313142239,110.5889,110.5889,110.241,110.4919,10242.2931
2016-09-20 09:45:00,136.52,136.58,136.35,136.53,4231.476473769605,110.4514,110.4999,110.3139,110.4595,4231.4765
2016-09-20 09:50:00,136.49,136.67,136.47,136.61,10095.18658734451,110.4271,110.5728,110.4109,110.5242,10095.1866
2016-09-20 09:55:00,136.66,136.66,136.32,136.36,5945.916711736073,110.5647,110.5647,110.2896,110.322,5945.9167
2016-09-20 10:00:00,136.28,136.37,136.11,136.13,5949.161709031909,110.2572,110.33,110.1197,110.1359,5949.1617
2016-09-20 10:05:00,136.19,136.33,136.18,136.27,10120.064899945915,110.1844,110.2977,110.1763,110.2491,10120.0649
2016-09-20 10:10:00,136.27,136.47,136.27,136.47,11194.159004867495,110.2491,110.4109,110.2491,110.4109,11194.159
2016-09-20 10:15:00,136.41,136.52,136.36,136.38,5073.0124391563,110.3624,110.4514,110.322,110.3381,5073.0124
2016-09-20 10:20:00,136.43,136.43,136.19,136.19,3345.5922120064897,110.3786,110.3786,110.1844,110.1844,3345.5922
2016-09-20 10:25:00,136.24,136.34,136.12,136.34,5204.975662520281,110.2249,110.3058,110.1278,110.3058,5204.9757
2016-09-20 10:30:00,136.3,136.37,136.22,136.25,9293.67225527312,110.2734,110.33,110.2087,110.233,9293.6723
2016-09-20 10:35:00,136.26,136.36,136.23,136.27,27785.83017847485,110.241,110.322,110.2168,110.2491,27785.8302
2016-09-20 10:40:00,136.26,136.36,136.24,136.35,4110.32990805841,110.241,110.322,110.2249,110.3139,4110.3299
2016-09-20 10:45:00,136.33,136.41,136.33,136.38,4010.816657652785,110.2977,110.3624,110.2977,110.3381,4010.8167
2016-09-20 10:50:00,136.44,136.47,136.39,136.47,4867.49594375338,110.3867,110.4109,110.3462,110.4109,4867.4959
2016-09-20 10:55:00,136.46,136.52,136.43,136.46,5544.618712817739,110.4029,110.4514,110.3786,110.4029,5544.6187
2016-09-20 11:00:00,136.46,136.6,136.45,136.6,5083.829096809086,110.4029,110.5161,110.3948,110.5161,5083.8291
2016-09-20 11:05:00,136.59,136.71,136.59,136.7,6425.094645754461,110.508,110.6051,110.508,110.597,6425.0946
2016-09-20 11:10:00,136.68,136.83,136.68,136.82,23541.373715521902,110.5808,110.7022,110.5808,110.6941,23541.3737
2016-09-20 11:15:00,136.8,136.84,136.77,136.83,12237.966468361275,110.6779,110.7103,110.6537,110.7022,12237.9665
2016-09-20 11:20:00,136.81,136.82,136.61,136.61,8076.798269334775,110.686,110.6941,110.5242,110.5242,8076.7983
2016-09-20 11:25:00,136.6,136.6,136.46,136.46,3299.080584099513,110.5161,110.5161,110.4029,110.4029,3299.0806
2016-09-20 11:30:00,136.48,136.54,136.42,136.46,4134.126554894538,110.419,110.4676,110.3705,110.4029,4134.1266
2016-09-20 11:35:00,136.46,136.49,136.38,136.41,2912.9259058950784,110.4029,110.4271,110.3381,110.3624,2912.9259
2016-09-20 11:40:00,136.37,136.49,136.36,136.49,3385.6138453217955,110.33,110.4271,110.322,110.4271,3385.6138
2016-09-20 11:45:00,136.51,136.59,136.48,136.57,8815.57598702001,110.4433,110.508,110.419,110.4919,8815.576
2016-09-20 11:50:00,136.56,136.64,136.52,136.62,4186.0465116279065,110.4838,110.5485,110.4514,110.5323,4186.0465
2016-09-20 11:55:00,136.59,136.64,136.39,136.39,3995.6733369388858,110.508,110.5485,110.3462,110.3462,3995.6733
2016-09-20 12:00:00,136.39,136.46,136.35,136.45,5082.747431043807,110.3462,110.4029,110.3139,110.3948,5082.7474
2016-09-20 12:05:00,136.42,136.43,136.28,136.31,4434.8296376419685,110.3705,110.3786,110.2572,110.2815,4434.8296
2016-09-20 12:10:00,136.28,136.35,136.21,136.22,3064.3591130340724,110.2572,110.3139,110.2006,110.2087,3064.3591
2016-09-20 12:15:00,136.2,136.23,136.19,136.19,3381.287182260681,110.1925,110.2168,110.1844,110.1844,3381.2872
2016-09-20 12:20:00,136.18,136.33,136.18,136.33,2271.4981070849108,110.1763,110.2977,110.1763,110.2977,2271.4981
2016-09-20 12:25:00,136.32,136.41,136.3,136.38,4044.34829637642,110.2896,110.3624,110.2734,110.3381,4044.3483
2016-09-20 12:30:00,136.35,136.37,136.23,136.23,2055.164954029205,110.3139,110.33,110.2168,110.2168,2055.165
2016-09-20 12:35:00,136.21,136.23,136.1,136.1,7842.076798269334,110.2006,110.2168,110.1116,110.1116,7842.0768
2016-09-20 12:40:00,136.12,136.12,136.01,136.04,8815.57598702001,110.1278,110.1278,110.0388,110.0631,8815.576
2016-09-20 12:45:00,136.04,136.05,135.95,135.95,5985.938345051379,110.0631,110.0711,109.9902,109.9902,5985.9383
2016-09-20 12:50:00,135.94,136.08,135.89,136.08,12459.707950243375,109.9822,110.0954,109.9417,110.0954,12459.708
2016-09-20 12:55:00,136.1,136.22,135.97,135.97,10318.009734991889,110.1116,110.2087,110.0064,110.0064,10318.0097
2016-09-20 13:00:00,135.98,136.05,135.98,136.02,3136.830719307734,110.0145,110.0711,110.0145,110.0469,3136.8307
2016-09-20 13:05:00,136.0,136.2,136.0,136.2,2920.497566252028,110.0307,110.1925,110.0307,110.1925,2920.4976
2016-09-20 13:10:00,136.16,136.25,136.14,136.25,4318.009734991887,110.1601,110.233,110.144,110.233,4318.0097
2016-09-20 13:15:00,136.28,136.36,136.24,136.36,3527.312060573283,110.2572,110.322,110.2249,110.322,3527.3121
2016-09-20 13:20:00,136.33,136.33,136.21,136.24,5280.692266089778,110.2977,110.2977,110.2006,110.2249,5280.6923
2016-09-20 13:25:00,136.23,136.29,136.23,136.25,8219.57815035154,110.2168,110.2653,110.2168,110.233,8219.5782
2016-09-20 13:30:00,136.27,136.31,136.23,136.27,10404.54299621417,110.2491,110.2815,110.2168,110.2491,10404.543
2016-09-20 13:35:00,136.24,136.31,136.2,136.26,5300.162249864791,110.2249,110.2815,110.1925,110.241,5300.1622
2016-09-20 13:40:00,136.26,136.26,136.15,136.16,4723.634396971335,110.241,110.241,110.1521,110.1601,4723.6344
2016-09-20 13:45:00,136.15,136.16,136.06,136.13,5058.95078420768,110.1521,110.1601,110.0792,110.1359,5058.9508
2016-09-20 13:50:00,136.16,136.2,136.12,136.2,7294.753921038399,110.1601,110.1925,110.1278,110.1925,7294.7539
2016-09-20 13:55:00,136.18,136.31,136.18,136.3,5273.120605732828,110.1763,110.2815,110.1763,110.2734,5273.1206
2016-09-20 14:00:00,136.3,136.33,136.2,136.26,5535.965386695511,110.2734,110.2977,110.1925,110.241,5535.9654
2016-09-20 14:05:00,136.26,136.32,136.17,136.18,9822.60681449432,110.241,110.2896,110.1682,110.1763,9822.6068
2016-09-20 14:10:00,136.16,136.23,136.14,136.14,13003.785830178474,110.1601,110.2168,110.144,110.144,13003.7858
2016-09-20 14:15:00,136.13,136.23,136.13,136.23,11273.120605732827,110.1359,110.2168,110.1359,110.2168,11273.1206
2016-09-20 14:20:00,136.22,136.27,136.21,136.23,6706.327744726879,110.2087,110.2491,110.2006,110.2168,6706.3277
2016-09-20 14:25:00,136.22,136.23,136.15,136.23,4812.330989724175,110.2087,110.2168,110.1521,110.2168,4812.331
2016-09-20 14:30:00,136.2,136.34,136.18,136.31,6565.71119524067,110.1925,110.3058,110.1763,110.2815,6565.7112
2016-09-20 14:35:00,136.31,136.32,136.23,136.23,14152.514872904272,110.2815,110.2896,110.2168,110.2168,14152.5149
2016-09-20 14:40:00,136.24,136.24,136.1,136.1,6936.722552731206,110.2249,110.2249,110.1116,110.1116,6936.7226
2016-09-20 14:45:00,136.12,136.2,136.11,136.18,10924.824229313142,110.1278,110.1925,110.1197,110.1763,10924.8242
2016-09-20 14:50:00,136.19,136.22,136.17,136.2,4972.417522985397,110.1844,110.2087,110.1682,110.1925,4972.4175
2016-09-20 14:55:00,136.2,136.24,136.16,136.18,11283.937263385613,110.1925,110.2249,110.1601,110.1763,11283.9373
2016-09-20 15:00:00,136.19,136.23,136.17,136.17,8213.08815575987,110.1844,110.2168,110.1682,110.1682,8213.0882
2016-09-20 15:05:00,136.17,136.23,136.12,136.23,14256.35478637101,110.1682,110.2168,110.1278,110.2168,14256.3548
2016-09-20 15:10:00,136.21,136.21,136.16,136.2,34330.989724175226,110.2006,110.2006,110.1601,110.1925,34330.9897
2016-09-20 15:15:00,136.21,136.24,136.18,136.24,7198.4856679286095,110.2006,110.2249,110.1763,110.2249,7198.4857
2016-09-20 15:20:00,136.23,136.23,136.17,136.23,17633.315305570577,110.2168,110.2168,110.1682,110.2168,17633.3153
2016-09-20 15:25:00,136.23,136.32,136.23,136.29,15122.769064359112,110.2168,110.2896,110.2168,110.2653,15122.7691
2016-09-20 15:30:00,136.31,136.31,136.16,136.18,12890.210924824229,110.2815,110.2815,110.1601,110.1763,12890.2109
2016-09-20 15:35:00,136.18,136.26,136.17,136.26,13300.162249864792,110.1763,110.241,110.1682,110.241,13300.1622
2016-09-20 15:40:00,136.28,136.3,136.05,136.09,32069.226608977824,110.2572,110.2734,110.0711,110.1035,32069.2266
2016-09-20 15:45:00,136.07,136.17,136.07,136.14,24177.39318550568,110.0873,110.1682,110.0873,110.144,24177.3932
2016-09-20 15:50:00,136.14,136.14,135.99,135.99,39399.675500270416,110.144,110.144,110.0226,110.0226,39399.6755
2016-09-20 15:55:00,136.0,136.15,135.93,135.93,113924.2833964305,110.0307,110.1521,109.9741,109.9741,113924.2834
2016-09-21 09:30:00,136.33,136.92,136.33,136.85,24960.51919956733,110.2977,110.775,110.2977,110.7184,24960.5192
2016-09-21 09:35:00,136.95,137.0,136.69,136.78,3117.3607355327204,110.7993,110.8397,110.5889,110.6618,3117.3607
2016-09-21 09:40:00,136.71,136.71,136.39,136.39,7257.977285018929,110.6051,110.6051,110.3462,110.3462,7257.9773
2016-09-21 09:45:00,136.46,136.65,136.41,136.65,3560.8436992969173,110.4029,110.5566,110.3624,110.5566,3560.8437
2016-09-21 09:50:00,136.63,136.82,136.57,136.59,16633.85613845322,110.5404,110.6941,110.4919,110.508,16633.8561
2016-09-21 09:55:00,136.58,136.73,136.54,136.56,4842.617631151974,110.4999,110.6213,110.4676,110.4838,4842.6176
2016-09-21 10:00:00,136.54,136.72,136.48,136.66,8220.65981611682,110.4676,110.6132,110.419,110.5647,8220.6598
2016-09-21 10:05:00,136.73,136.76,136.53,136.6,4605.732828555976,110.6213,110.6456,110.4595,110.5161,4605.7328
2016-09-21 10:10:00,136.6,136.7,136.49,136.57,11963.223363980527,110.5161,110.597,110.4271,110.4919,11963.2234
2016-09-21 10:15:00,136.49,136.57,136.43,136.52,4152.514872904272,110.4271,110.4919,110.3786,110.4514,4152.5149
2016-09-21 10:20:00,136.55,136.64,136.45,136.64,4175.229853975122,110.4757,110.5485,110.3948,110.5485,4175.2299
2016-09-21 10:25:00,136.59,136.72,136.55,136.58,8820.984315846403,110.508,110.6132,110.4757,110.4999,8820.9843
2016-09-21 10:30:00,136.62,136.78,136.6,136.76,15359.65386695511,110.5323,110.6618,110.5161,110.6456,15359.6539
2016-09-21 10:35:00,136.72,136.81,136.68,136.8,10272.57977285019,110.6132,110.686,110.5808,110.6779,10272.5798
2016-09-21 10:40:00,136.81,136.84,136.76,136.84,9055.705786911843,110.686,110.7103,110.6456,110.7103,9055.7058
2016-09-21 10:45:00,136.82,136.82,136.5,136.56,4891.292590589508,110.6941,110.6941,110.4352,110.4838,4891.2926
2016-09-21 10:50:00,136.48,136.48,136.36,136.36,2779.88101676582,110.419,110.419,110.322,110.322,2779.881
2016-09-21 10:55:00,136.35,136.35,136.18,136.23,3872.363439697133,110.3139,110.3139,110.1763,110.2168,3872.3634
2016-09-21 11:00:00,136.25,136.26,136.2,136.22,4434.8296376419685,110.233,110.241,110.1925,110.2087,4434.8296
2016-09-21 11:05:00,136.25,136.38,136.18,136.18,4998.377501352082,110.233,110.3381,110.1763,110.1763,4998.3775
2016-09-21 11:10:00,136.18,136.23,136.12,136.23,2920.497566252028,110.1763,110.2168,110.1278,110.2168,2920.4976
2016-09-21 11:15:00,136.28,136.34,136.24,136.33,5893.996755002704,110.2572,110.3058,110.2249,110.2977,5893.9968
2016-09-21 11:20:00,136.32,136.37,136.32,136.36,2641.427798810168,110.2896,110.33,110.2896,110.322,2641.4278
2016-09-21 11:25:00,136.33,136.4,136.24,136.35,18201.189832341806,110.2977,110.3543,110.2249,110.3139,18201.1898
2016-09-21 11:30:00,136.4,136.43,136.25,136.32,3288.263926446728,110.3543,110.3786,110.233,110.2896,3288.2639
2016-09-21 11:35:00,136.34,136.44,136.33,136.44,1838.8318009734992,110.3058,110.3867,110.2977,110.3867,1838.8318
2016-09-21 11:40:00,136.48,136.53,136.44,136.44,6300.703082747431,110.419,110.4595,110.3867,110.3867,6300.7031
2016-09-21 11:45:00,136.47,136.55,136.47,136.53,7447.268793942671,110.4109,110.4757,110.4109,110.4595,7447.2688
2016-09-21 11:50:00,136.54,136.55,136.47,136.5,5023.2558139534885,110.4676,110.4757,110.4109,110.4352,5023.2558
2016-09-21 11:55:00,136.5,136.56,136.47,136.55,5170.362358031368,110.4352,110.4838,110.4109,110.4757,5170.3624
2016-09-21 12:00:00,136.53,136.59,136.49,136.56,3360.735532720389,110.4595,110.508,110.4271,110.4838,3360.7355
2016-09-21 12:05:00,136.58,136.59,136.53,136.53,4948.62087614927,110.4999,110.508,110.4595,110.4595,4948.6209
2016-09-21 12:10:00,136.51,136.52,136.47,136.5,9898.323418063816,110.4433,110.4514,110.4109,110.4352,9898.3234
2016-09-21 12:15:00,136.47,136.51,136.19,136.19,27160.62736614386,110.4109,110.4433,110.1844,110.1844,27160.6274
2016-09-21 12:20:00,136.18,136.28,136.18,136.22,7539.210383991346,110.1763,110.2572,110.1763,110.2087,7539.2104
2016-09-21 12:25:00,136.22,136.33,136.18,136.33,4780.962682531098,110.2087,110.2977,110.1763,110.2977,4780.9627
2016-09-21 12:30:00,136.34,136.43,136.27,136.27,19010.275824770142,110.3058,110.3786,110.2491,110.2491,19010.2758
2016-09-21 12:35:00,136.26,136.34,136.24,136.33,2920.497566252028,110.241,110.3058,110.2249,110.2977,2920.4976
2016-09-21 12:40:00,136.33,136.46,136.26,136.46,6332.071389940508,110.2977,110.4029,110.241,110.4029,6332.0714
2016-09-21 12:45:00,136.47,136.49,136.46,136.47,3234.180638182801,110.4109,110.4271,110.4029,110.4109,3234.1806
2016-09-21 12:50:00,136.43,136.55,136.43,136.5,6480.259599783667,110.3786,110.4757,110.3786,110.4352,6480.2596
2016-09-21 12:55:00,136.52,136.68,136.51,136.68,2903.190914007572,110.4514,110.5808,110.4433,110.5808,2903.1909
2016-09-21 13:00:00,136.67,136.75,136.67,136.7,5083.829096809086,110.5728,110.6375,110.5728,110.597,5083.8291
2016-09-21 13:05:00,136.7,136.73,136.6,136.68,7614.926987560843,110.597,110.6213,110.5161,110.5808,7614.927
2016-09-21 13:10:00,136.63,136.66,136.58,136.66,4634.937804218496,110.5404,110.5647,110.4999,110.5647,4634.9378
2016-09-21 13:15:00,136.62,136.62,136.45,136.45,13957.815035154135,110.5323,110.5323,110.3948,110.3948,13957.815
2016-09-21 13:20:00,136.47,136.52,136.43,136.52,7123.850730124392,110.4109,110.4514,110.3786,110.4514,7123.8507
2016-09-21 13:25:00,136.49,136.53,136.45,136.51,5782.585181179015,110.4271,110.4595,110.3948,110.4433,5782.5852
2016-09-21 13:30:00,136.51,136.56,136.47,136.56,6576.527852893456,110.4433,110.4838,110.4109,110.4838,6576.5279
2016-09-21 13:35:00,136.53,136.59,136.48,136.48,18473.769605192,110.4595,110.508,110.419,110.419,18473.7696
2016-09-21 13:40:00,136.48,136.52,136.38,136.52,7474.310438074634,110.419,110.4514,110.3381,110.4514,7474.3104
2016-09-21 13:45:00,136.53,136.65,136.5,136.58,5700.378583017848,110.4595,110.5566,110.4352,110.4999,5700.3786
2016-09-21 13:50:00,136.59,136.62,136.54,136.56,4975.662520281233,110.508,110.5323,110.4676,110.4838,4975.6625
2016-09-21 13:55:00,136.56,136.63,136.25,136.25,12307.1930773391,110.4838,110.5404,110.233,110.233,12307.1931
2016-09-21 14:00:00,136.22,136.8,136.22,136.47,10733.369388858842,110.2087,110.6779,110.2087,110.4109,10733.3694
2016-09-21 14:05:00,136.59,136.73,136.59,136.69,2402.3796646836126,110.508,110.6213,110.508,110.5889,2402.3797
2016-09-21 14:10:00,136.73,137.13,136.73,136.97,11798.810167658194,110.6213,110.9449,110.6213,110.8155,11798.8102
2016-09-21 14:15:00,136.97,137.06,136.72,136.72,49686.31692806922,110.8155,110.8883,110.6132,110.6132,49686.3169
2016-09-21 14:20:00,136.72,136.75,136.49,136.49,24645.75446187128,110.6132,110.6375,110.4271,110.4271,24645.7545
2016-09-21 14:25:00,136.48,136.5,136.3,136.37,3353.16387236344,110.419,110.4352,110.2734,110.33,3353.1639
2016-09-21 14:30:00,136.34,136.43,136.28,136.36,7227.69064359113,110.3058,110.3786,110.2572,110.322,7227.6906
2016-09-21 14:35:00,136.42,136.7,136.42,136.68,10059.491617090318,110.3705,110.597,110.3705,110.5808,10059.4916
2016-09-21 14:40:00,136.62,136.78,136.57,136.76,5678.7452677122765,110.5323,110.6618,110.4919,110.6456,5678.7453
2016-09-21 14:45:00,136.72,136.81,136.58,136.71,12431.584640346133,110.6132,110.686,110.4999,110.6051,12431.5846
2016-09-21 14:50:00,136.7,136.74,136.64,136.72,7416.982152514873,110.597,110.6294,110.5485,110.6132,7416.9822
2016-09-21 14:55:00,136.71,137.16,136.71,137.11,14277.98810167658,110.6051,110.9692,110.6051,110.9287,14277.9881
2016-09-21 15:00:00,137.07,137.12,136.98,137.04,7900.486749594375,110.8964,110.9368,110.8236,110.8721,7900.4867
2016-09-21 15:05:00,137.08,137.29,137.05,137.18,11632.2336398053,110.9045,111.0744,110.8802,110.9854,11632.2336
2016-09-21 15:10:00,137.18,137.29,137.13,137.29,18347.214710654407,110.9854,111.0744,110.9449,111.0744,18347.2147
2016-09-21 15:15:00,137.33,137.37,137.22,137.22,13381.28718226068,111.1067,111.1391,111.0177,111.0177,13381.2872
2016-09-21 15:20:00,137.25,137.34,137.18,137.21,15752.298539751217,111.042,111.1148,110.9854,111.0096,15752.2985
2016-09-21 15:25:00,137.2,137.38,137.17,137.33,15045.970795024336,111.0016,111.1472,110.9773,111.1067,15045.9708
2016-09-21 15:30:00,137.33,137.41,137.32,137.33,11281.773931855056,111.1067,111.1715,111.0986,111.1067,11281.7739
2016-09-21 15:35:00,137.34,137.47,137.25,137.32,16790.697674418603,111.1148,111.22,111.042,111.0986,16790.6977
2016-09-21 15:40:00,137.36,137.57,137.36,137.55,16430.502974580853,111.131,111.3009,111.131,111.2847,16430.503
2016-09-21 15:45:00,137.57,137.7,137.51,137.53,26618.71281773932,111.3009,111.4061,111.2524,111.2685,26618.7128
2016-09-21 15:50:00,137.53,137.63,137.51,137.56,31000.54083288264,111.2685,111.3494,111.2524,111.2928,31000.5408
2016-09-21 15:55:00,137.56,137.6,137.43,137.5,75057.8691184424,111.2928,111.3252,111.1876,111.2443,75057.8691
2016-09-22 09:30:00,138.8,139.19,138.63,139.17,16658.734451054625,112.296,112.6116,112.1585,112.5954,16658.7345
2016-09-22 09:35:00,139.0,139.12,138.55,138.55,5101.135749053542,112.4578,112.5549,112.0938,112.0938,5101.1357
2016-09-22 09:40:00,138.51,138.67,138.43,138.67,4703.082747431044,112.0614,112.1909,111.9967,112.1909,4703.0827
2016-09-22 09:45:00,138.55,138.68,138.49,138.55,12632.77447268794,112.0938,112.1989,112.0452,112.0938,12632.7745
2016-09-22 09:50:00,138.5,138.55,138.43,138.44,9929.691725256896,112.0533,112.0938,111.9967,112.0048,9929.6917
2016-09-22 09:55:00,138.46,138.5,138.4,138.44,5628.988642509465,112.021,112.0533,111.9724,112.0048,5628.9886
2016-09-22 10:00:00,138.4,138.41,138.31,138.33,5515.413737155219,111.9724,111.9805,111.8996,111.9158,5515.4137
2016-09-22 10:05:00,138.31,138.34,138.09,138.11,4759.329367225527,111.8996,111.9239,111.7216,111.7378,4759.3294
2016-09-22 10:10:00,138.06,138.19,138.06,138.11,4002.163331530557,111.6973,111.8025,111.6973,111.7378,4002.1633
2016-09-22 10:15:00,138.15,138.15,137.98,138.04,6919.41590048675,111.7702,111.7702,111.6326,111.6812,6919.4159
2016-09-22 10:20:00,138.0,138.0,137.91,137.96,11697.133585722013,111.6488,111.6488,111.576,111.6164,11697.1336
2016-09-22 10:25:00,137.94,138.01,137.84,137.92,10899.945916711737,111.6003,111.6569,111.5193,111.5841,10899.9459
2016-09-22 10:30:00,137.9,138.01,137.82,137.93,7675.500270416441,111.5679,111.6569,111.5032,111.5922,7675.5003
2016-09-22 10:35:00,137.9,137.92,137.78,137.83,8554.894537587885,111.5679,111.5841,111.4708,111.5113,8554.8945
2016-09-22 10:40:00,137.82,137.89,137.7,137.72,5865.873445105462,111.5032,111.5598,111.4061,111.4223,5865.8734
2016-09-22 10:45:00,137.75,137.78,137.66,137.7,6070.308274743104,111.4465,111.4708,111.3737,111.4061,6070.3083
2016-09-22 10:50:00,137.72,137.84,137.71,137.81,6011.898323418063,111.4223,111.5193,111.4142,111.4951,6011.8983
2016-09-22 10:55:00,137.8,137.82,137.69,137.69,6150.351541373715,111.487,111.5032,111.398,111.398,6150.3515
2016-09-22 11:00:00,137.72,137.75,137.57,137.57,4697.674418604651,111.4223,111.4465,111.3009,111.3009,4697.6744
2016-09-22 11:05:00,137.6,137.62,137.5,137.5,6542.9962141698215,111.3252,111.3414,111.2443,111.2443,6542.9962
2016-09-22 11:10:00,137.46,137.55,137.42,137.47,6114.656571119524,111.2119,111.2847,111.1795,111.22,6114.6566
2016-09-22 11:15:00,137.5,137.51,137.43,137.46,4245.538128718226,111.2443,111.2524,111.1876,111.2119,4245.5381
2016-09-22 11:20:00,137.44,137.44,137.28,137.36,8722.552731206057,111.1957,111.1957,111.0663,111.131,8722.5527
2016-09-22 11:25:00,137.37,137.43,137.32,137.38,6273.661438615468,111.1391,111.1876,111.0986,111.1472,6273.6614
2016-09-22 11:30:00,137.36,137.38,137.33,137.36,11310.978907517576,111.131,111.1472,111.1067,111.131,11310.9789
2016-09-22 11:35:00,137.37,137.37,137.09,137.11,27048.13412655489,111.1391,111.1391,110.9126,110.9287,27048.1341
2016-09-22 11:40:00,137.14,137.24,137.09,137.24,6435.911303407247,110.953,111.0339,110.9126,111.0339,6435.9113
2016-09-22 11:45:00,137.26,137.3,137.18,137.19,6400.216333153056,111.0501,111.0825,110.9854,110.9935,6400.2163
2016-09-22 11:50:00,137.14,137.23,137.11,137.12,23174.689021092483,110.953,111.0258,110.9287,110.9368,23174.689
2016-09-22 11:55:00,137.11,137.22,137.03,137.21,23724.175229853976,110.9287,111.0177,110.864,111.0096,23724.1752
2016-09-22 12:00:00,137.24,137.45,137.21,137.36,12710.654407787992,111.0339,111.2038,111.0096,111.131,12710.6544
2016-09-22 12:05:00,137.37,137.38,137.2,137.21,8526.771227690644,111.1391,111.1472,111.0016,111.0096,8526.7712
2016-09-22 12:10:00,137.21,137.21,137.12,137.16,6706.327744726879,111.0096,111.0096,110.9368,110.9692,6706.3277
2016-09-22 12:15:00,137.16,137.16,137.04,137.04,7216.873985938345,110.9692,110.9692,110.8721,110.8721,7216.874
2016-09-22 12:20:00,137.04,137.04,136.83,136.93,13737.155219037317,110.8721,110.8721,110.7022,110.7831,13737.1552
2016-09-22 12:25:00,136.92,137.08,136.9,137.08,6020.551649540292,110.775,110.9045,110.7588,110.9045,6020.5516
2016-09-22 12:30:00,137.09,137.11,136.96,137.0,5923.201730665224,110.9126,110.9287,110.8074,110.8397,5923.2017
2016-09-22 12:35:00,136.97,137.01,136.93,136.93,10062.736614386156,110.8155,110.8478,110.7831,110.7831,10062.7366
2016-09-22 12:40:00,136.94,136.96,136.86,136.87,7783.666846944294,110.7912,110.8074,110.7265,110.7346,7783.6668
2016-09-22 12:45:00,136.9,137.12,136.86,137.08,5004.867495943753,110.7588,110.9368,110.7265,110.9045,5004.8675
2016-09-22 12:50:00,137.11,137.21,137.09,137.2,6791.779340183883,110.9287,111.0096,110.9126,111.0016,6791.7793
2016-09-22 12:55:00,137.21,137.31,137.07,137.3,5677.663601946998,111.0096,111.0905,110.8964,111.0825,5677.6636
2016-09-22 13:00:00,137.29,137.38,137.2,137.26,13525.148729042725,111.0744,111.1472,111.0016,111.0501,13525.1487
2016-09-22 13:05:00,137.25,137.29,137.12,137.21,26044.34829637641,111.042,111.0744,110.9368,111.0096,26044.3483
2016-09-22 13:10:00,137.24,137.27,137.22,137.25,33465.65711195241,111.0339,111.0582,111.0177,111.042,33465.6571
2016-09-22 13:15:00,137.27,137.34,137.25,137.25,7254.732287723094,111.0582,111.1148,111.042,111.042,7254.7323
2016-09-22 13:20:00,137.23,137.23,137.16,137.21,4542.9962141698215,111.0258,111.0258,110.9692,111.0096,4542.9962
2016-09-22 13:25:00,137.22,137.22,137.14,137.15,4088.696592752839,111.0177,111.0177,110.953,110.9611,4088.6966
2016-09-22 13:30:00,137.16,137.28,137.16,137.24,6128.718226068145,110.9692,111.0663,110.9692,111.0339,6128.7182
2016-09-22 13:35:00,137.27,137.27,137.2,137.2,13671.173607355327,111.0582,111.0582,111.0016,111.0016,13671.1736
2016-09-22 13:40:00,137.21,137.24,137.17,137.18,7054.624121146566,111.0096,111.0339,110.9773,110.9854,7054.6241
2016-09-22 13:45:00,137.15,137.18,136.99,137.09,9881.016765819362,110.9611,110.9854,110.8317,110.9126,9881.0168
2016-09-22 13:50:00,137.08,137.14,136.96,137.1,12448.89129259059,110.9045,110.953,110.8074,110.9206,12448.8913
2016-09-22 13:55:00,137.11,137.2,137.09,137.09,6442.401297998918,110.9287,111.0016,110.9126,110.9126,6442.4013
2016-09-22 14:00:00,137.11,137.16,137.09,137.15,8779.88101676582,110.9287,110.9692,110.9126,110.9611,8779.881
2016-09-22 14:05:00,137.14,137.19,137.08,137.08,7030.8274743104375,110.953,110.9935,110.9045,110.9045,7030.8275
2016-09-22 14:10:00,137.1,137.1,136.8,136.83,15316.38723634397,110.9206,110.9206,110.6779,110.7022,15316.3872
2016-09-22 14:15:00,136.83,136.95,136.74,136.75,13989.183342347214,110.7022,110.7993,110.6294,110.6375,13989.1833
2016-09-22 14:20:00,136.76,136.84,136.64,136.76,7519.740400216333,110.6456,110.7103,110.5485,110.6456,7519.7404
2016-09-22 14:25:00,136.76,136.92,136.74,136.87,9868.03677663602,110.6456,110.775,110.6294,110.7346,9868.0368
2016-09-22 14:30:00,136.87,136.91,136.71,136.72,8676.04110329908,110.7346,110.7669,110.6051,110.6132,8676.0411
2016-09-22 14:35:00,136.71,136.9,136.68,136.84,11934.018388318009,110.6051,110.7588,110.5808,110.7103,11934.0184
2016-09-22 14:40:00,136.83,136.9,136.76,136.8,7943.753380205516,110.7022,110.7588,110.6456,110.6779,7943.7534
2016-09-22 14:45:00,136.8,136.88,136.77,136.84,19471.0654407788,110.6779,110.7427,110.6537,110.7103,19471.0654
2016-09-22 14:50:00,136.85,136.93,136.77,136.9,19209.3023255814,110.7184,110.7831,110.6537,110.7588,19209.3023
2016-09-22 14:55:00,136.88,136.98,136.88,136.93,15747.971876690102,110.7427,110.8236,110.7427,110.7831,15747.9719
2016-09-22 15:00:00,136.91,136.96,136.86,136.88,13996.755002704163,110.7669,110.8074,110.7265,110.7427,13996.755
2016-09-22 15:05:00,136.89,136.95,136.84,136.86,17167.11736073553,110.7507,110.7993,110.7103,110.7265,17167.1174
2016-09-22 15:10:00,136.87,136.91,136.83,136.83,19155.219037317467,110.7346,110.7669,110.7022,110.7022,19155.219
2016-09-22 15:15:00,136.84,136.89,136.79,136.88,12380.74634937804,110.7103,110.7507,110.6698,110.7427,12380.7463
2016-09-22 15:20:00,136.88,137.02,136.88,136.99,14061.654948620877,110.7427,110.8559,110.7427,110.8317,14061.6549
2016-09-22 15:25:00,136.97,137.04,136.93,136.94,9085.992428339645,110.8155,110.8721,110.7831,110.7912,9085.9924
2016-09-22 15:30:00,136.94,137.12,136.93,137.03,18726.87939426717,110.7912,110.9368,110.7831,110.864,18726.8794
2016-09-22 15:35:00,137.04,137.23,137.04,137.11,24445.64629529475,110.8721,111.0258,110.8721,110.9287,24445.6463
2016-09-22 15:40:00,137.1,137.13,137.01,137.07,18782.04434829637,110.9206,110.9449,110.8478,110.8964,18782.0443
2016-09-22 15:45:00,137.08,137.16,136.97,137.01,32941.04921579232,110.9045,110.9692,110.8155,110.8478,32941.0492
2016-09-22 15:50:00,137.03,137.05,136.86,136.95,83583.55868036776,110.864,110.8802,110.7265,110.7993,83583.5587
2016-09-22 15:55:00,136.96,137.08,136.93,136.96,90280.15143320714,110.8074,110.9045,110.7831,110.8074,90280.1514
2016-09-23 09:30:00,136.33,136.65,136.19,136.5,18141.698215251487,110.2977,110.5566,110.1844,110.4352,18141.6982
2016-09-23 09:35:00,136.59,136.59,136.28,136.37,4720.3893996755005,110.508,110.508,110.2572,110.33,4720.3894
2016-09-23 09:40:00,136.36,136.5,136.24,136.36,6054.083288263926,110.322,110.4352,110.2249,110.322,6054.0833
2016-09-23 09:45:00,136.32,136.47,136.16,136.31,5732.828555976204,110.2896,110.4109,110.1601,110.2815,5732.8286
2016-09-23 09:50:00,136.35,136.42,136.26,136.32,11956.733369388858,110.3139,110.3705,110.241,110.2896,11956.7334
2016-09-23 09:55:00,136.27,136.5,136.27,136.38,7199.567333693888,110.2491,110.4352,110.2491,110.3381,7199.5673
2016-09-23 10:00:00,136.38,136.49,136.3,136.47,4409.951325040563,110.3381,110.4271,110.2734,110.4109,4409.9513
2016-09-23 10:05:00,136.48,136.93,136.48,136.9,21661.43861546782,110.419,110.7831,110.419,110.7588,21661.4386
2016-09-23 10:10:00,136.9,136.93,136.74,136.8,32411.03299080584,110.7588,110.7831,110.6294,110.6779,32411.033
2016-09-23 10:15:00,136.8,136.91,136.79,136.83,6944.294213088156,110.6779,110.7669,110.6698,110.7022,6944.2942
2016-09-23 10:20:00,136.79,136.87,136.69,136.7,19494.862087614925,110.6698,110.7346,110.5889,110.597,19494.8621
2016-09-23 10:25:00,136.7,136.77,136.67,136.73,4395.889670091941,110.597,110.6537,110.5728,110.6213,4395.8897
2016-09-23 10:30:00,136.7,136.72,136.56,136.56,3584.6403461330447,110.597,110.6132,110.4838,110.4838,3584.6403
2016-09-23 10:35:00,136.58,136.63,136.51,136.57,3155.219037317469,110.4999,110.5404,110.4433,110.4919,3155.219
2016-09-23 10:40:00,136.53,136.59,136.53,136.59,2272.5797728501893,110.4595,110.508,110.4595,110.508,2272.5798
2016-09-23 10:45:00,136.62,136.63,136.59,136.6,4542.9962141698215,110.5323,110.5404,110.508,110.5161,4542.9962
2016-09-23 10:50:00,136.59,136.59,136.39,136.39,3013.520822065981,110.508,110.508,110.3462,110.3462,3013.5208
2016-09-23 10:55:00,136.36,136.47,136.32,136.47,5475.392103839913,110.322,110.4109,110.2896,110.4109,5475.3921
2016-09-23 11:00:00,136.49,136.51,136.35,136.51,4645.754461871282,110.4271,110.4433,110.3139,110.4433,4645.7545
2016-09-23 11:05:00,136.5,136.56,136.37,136.37,5013.5208220659815,110.4352,110.4838,110.33,110.33,5013.5208
2016-09-23 11:10:00,136.35,136.35,136.15,136.15,2831.800973499189,110.3139,110.3139,110.1521,110.1521,2831.801
2016-09-23 11:15:00,136.12,136.28,136.12,136.26,13996.755002704163,110.1278,110.2572,110.1278,110.241,13996.755
2016-09-23 11:20:00,136.26,136.26,136.17,136.22,2704.164413196322,110.241,110.241,110.1682,110.2087,2704.1644
2016-09-23 11:25:00,136.25,136.43,136.2,136.43,15290.427257977284,110.233,110.3786,110.1925,110.3786,15290.4273
2016-09-23 11:30:00,136.43,136.63,136.43,136.6,6489.994591671173,110.3786,110.5404,110.3786,110.5161,6489.9946
2016-09-23 11:35:00,136.63,136.64,136.59,136.62,4982.152514872904,110.5404,110.5485,110.508,110.5323,4982.1525
2016-09-23 11:40:00,136.6,136.6,136.53,136.58,1901.5684153596533,110.5161,110.5161,110.4595,110.4999,1901.5684
2016-09-23 11:45:00,136.6,136.62,136.54,136.54,2271.4981070849108,110.5161,110.5323,110.4676,110.4676,2271.4981
2016-09-23 11:50:00,136.6,136.61,136.56,136.61,3994.591671173607,110.5161,110.5242,110.4838,110.5242,3994.5917
2016-09-23 11:55:00,136.57,136.62,136.54,136.54,8884.802595997837,110.4919,110.5323,110.4676,110.4676,8884.8026
2016-09-23 12:00:00,136.59,136.63,136.58,136.61,2487.8312601406165,110.508,110.5404,110.4999,110.5242,2487.8313
2016-09-23 12:05:00,136.63,136.64,136.55,136.58,1946.998377501352,110.5404,110.5485,110.4757,110.4999,1946.9984
2016-09-23 12:10:00,136.61,136.72,136.58,136.58,2812.330989724175,110.5242,110.6132,110.4999,110.4999,2812.331
2016-09-23 12:15:00,136.56,136.61,136.56,136.58,3040.562466197945,110.4838,110.5242,110.4838,110.4999,3040.5625
2016-09-23 12:20:00,136.57,136.73,136.57,136.72,3353.16387236344,110.4919,110.6213,110.4919,110.6132,3353.1639
2016-09-23 12:25:00,136.69,136.7,136.65,136.68,3815.035154137372,110.5889,110.597,110.5566,110.5808,3815.0352
2016-09-23 12:30:00,136.66,136.69,136.63,136.64,8761.492698756085,110.5647,110.5889,110.5404,110.5485,8761.4927
2016-09-23 12:35:00,136.65,136.67,136.58,136.67,15845.32179556517,110.5566,110.5728,110.4999,110.5728,15845.3218
2016-09-23 12:40:00,136.66,136.71,136.66,136.68,3085.992428339643,110.5647,110.6051,110.5647,110.5808,3085.9924
2016-09-23 12:45:00,136.67,136.68,136.62,136.65,2864.2509464575446,110.5728,110.5808,110.5323,110.5566,2864.2509
2016-09-23 12:50:00,136.63,136.68,136.63,136.67,1946.998377501352,110.5404,110.5808,110.5404,110.5728,1946.9984
2016-09-23 12:55:00,136.66,136.68,136.61,136.64,17449.432125473228,110.5647,110.5808,110.5242,110.5485,17449.4321
2016-09-23 13:00:00,136.63,136.63,136.55,136.6,34470.52460789616,110.5404,110.5404,110.4757,110.5161,34470.5246
2016-09-23 13:05:00,136.59,136.6,136.46,136.46,11440.778799351,110.508,110.5161,110.4029,110.4029,11440.7788
2016-09-23 13:10:00,136.45,136.46,136.26,136.28,16663.06111411574,110.3948,110.4029,110.241,110.2572,16663.0611
2016-09-23 13:15:00,136.29,136.29,136.23,136.23,3012.439156300703,110.2653,110.2653,110.2168,110.2168,3012.4392
2016-09-23 13:20:00,136.23,136.31,136.19,136.19,5182.260681449432,110.2168,110.2815,110.1844,110.1844,5182.2607
2016-09-23 13:25:00,136.17,136.23,136.11,136.23,2815.575987020011,110.1682,110.2168,110.1197,110.2168,2815.576
2016-09-23 13:30:00,136.21,136.21,136.1,136.18,4028.1233098972416,110.2006,110.2006,110.1116,110.1763,4028.1233
2016-09-23 13:35:00,136.17,136.23,136.12,136.14,4955.110870740941,110.1682,110.2168,110.1278,110.144,4955.1109
2016-09-23 13:40:00,136.12,136.18,136.06,136.17,8869.659275283937,110.1278,110.1763,110.0792,110.1682,8869.6593
2016-09-23 13:45:00,136.21,136.27,136.11,136.11,3785.830178474851,110.2006,110.2491,110.1197,110.1197,3785.8302
2016-09-23 13:50:00,136.1,136.11,136.02,136.09,3450.513791238507,110.1116,110.1197,110.0469,110.1035,3450.5138
2016-09-23 13:55:00,136.09,136.15,136.07,136.07,4140.616549486209,110.1035,110.1521,110.0873,110.0873,4140.6165
2016-09-23 14:00:00,136.09,136.17,136.07,136.1,3328.285559762033,110.1035,110.1682,110.0873,110.1116,3328.2856
2016-09-23 14:05:00,136.1,136.18,136.1,136.14,4845.86262844781,110.1116,110.1763,110.1116,110.144,4845.8626
2016-09-23 14:10:00,136.13,136.21,136.09,136.17,4434.8296376419685,110.1359,110.2006,110.1035,110.1682,4434.8296
2016-09-23 14:15:00,136.13,136.15,136.1,136.12,3868.03677663602,110.1359,110.1521,110.1116,110.1278,3868.0368
2016-09-23 14:20:00,136.12,136.12,136.04,136.12,3206.05732828556,110.1278,110.1278,110.0631,110.1278,3206.0573
2016-09-23 14:25:00,136.1,136.16,136.08,136.15,3244.9972958355866,110.1116,110.1601,110.0954,110.1521,3244.9973
2016-09-23 14:30:00,136.14,136.22,136.1,136.18,4110.32990805841,110.144,110.2087,110.1116,110.1763,4110.3299
2016-09-23 14:35:00,136.18,136.2,136.14,136.16,6572.201189832342,110.1763,110.1925,110.144,110.1601,6572.2012
2016-09-23 14:40:00,136.13,136.18,136.11,136.13,2598.161168199026,110.1359,110.1763,110.1197,110.1359,2598.1612
2016-09-23 14:45:00,136.16,136.28,136.16,136.28,7597.620335316387,110.1601,110.2572,110.1601,110.2572,7597.6203
2016-09-23 14:50:00,136.26,136.32,136.23,136.31,10790.697674418603,110.241,110.2896,110.2168,110.2815,10790.6977
2016-09-23 14:55:00,136.28,136.33,136.27,136.29,5624.66197944835,110.2572,110.2977,110.2491,110.2653,5624.662
2016-09-23 15:00:00,136.28,136.32,136.27,136.29,4434.8296376419685,110.2572,110.2896,110.2491,110.2653,4434.8296
2016-09-23 15:05:00,136.3,136.38,136.28,136.36,7595.45700378583,110.2734,110.3381,110.2572,110.322,7595.457
2016-09-23 15:10:00,136.35,136.42,136.31,136.41,9744.726879394268,110.3139,110.3705,110.2815,110.3624,9744.7269
2016-09-23 15:15:00,136.41,136.48,136.38,136.47,13167.117360735532,110.3624,110.419,110.3381,110.4109,13167.1174
2016-09-23 15:20:00,136.47,136.52,136.42,136.48,12403.46133044889,110.4109,110.4514,110.3705,110.419,12403.4613
2016-09-23 15:25:00,136.48,136.59,136.47,136.59,10220.65981611682,110.419,110.508,110.4109,110.508,10220.6598
2016-09-23 15:30:00,136.59,136.69,136.58,136.62,11411.57382368848,110.508,110.5889,110.4999,110.5323,11411.5738
2016-09-23 15:35:00,136.6,136.6,136.39,136.43,14792.861005949162,110.5161,110.5161,110.3462,110.3786,14792.861
2016-09-23 15:40:00,136.4,136.47,136.33,136.45,33074.094104921576,110.3543,110.4109,110.2977,110.3948,33074.0941
2016-09-23 15:45:00,136.42,136.43,136.32,136.42,29336.93888588426,110.3705,110.3786,110.2896,110.3705,29336.9389
2016-09-23 15:50:00,136.42,136.55,136.35,136.53,19309.897241752296,110.3705,110.4757,110.3139,110.4595,19309.8972
2016-09-23 15:55:00,136.52,136.57,136.34,136.34,53256.89561925365,110.4514,110.4919,110.3058,110.3058,53256.8956
2016-09-26 09:30:00,136.28,136.35,135.9,136.1,17528.39372633856,110.2572,110.3139,109.9498,110.1116,17528.3937
2016-09-26 09:35:00,135.98,136.17,135.92,135.96,6213.08815575987,110.0145,110.1682,109.966,109.9983,6213.0882
2016-09-26 09:40:00,135.99,136.11,135.9,136.09,2218.496484586263,110.0226,110.1197,109.9498,110.1035,2218.4965
2016-09-26 09:45:00,136.01,136.31,135.93,136.31,2379.6646836127634,110.0388,110.2815,109.9741,110.2815,2379.6647
2016-09-26 09:50:00,136.35,136.47,136.32,136.42,6398.053001622498,110.3139,110.4109,110.2896,110.3705,6398.053
2016-09-26 09:55:00,136.47,136.62,136.43,136.61,24963.76419686317,110.4109,110.5323,110.3786,110.5242,24963.7642
2016-09-26 10:00:00,136.57,136.79,136.5,136.79,9732.828555976204,110.4919,110.6698,110.4352,110.6698,9732.8286
2016-09-26 10:05:00,136.83,136.95,136.79,136.88,27588.96700919416,110.7022,110.7993,110.6698,110.7427,27588.967
2016-09-26 10:10:00,136.89,137.06,136.81,137.05,8281.233098972418,110.7507,110.8883,110.686,110.8802,8281.2331
2016-09-26 10:15:00,137.05,137.07,136.98,137.03,8336.398053001622,110.8802,110.8964,110.8236,110.864,8336.3981
2016-09-26 10:20:00,137.02,137.02,136.89,136.91,10085.451595457003,110.8559,110.8559,110.7507,110.7669,10085.4516
2016-09-26 10:25:00,136.91,136.91,136.77,136.77,6019.469983775013,110.7669,110.7669,110.6537,110.6537,6019.47
2016-09-26 10:30:00,136.8,136.85,136.78,136.84,6881.557598702001,110.6779,110.7184,110.6618,110.7103,6881.5576
2016-09-26 10:35:00,136.86,137.0,136.83,136.9,7606.273661438615,110.7265,110.8397,110.7022,110.7588,7606.2737
2016-09-26 10:40:00,136.87,136.96,136.83,136.96,6891.292590589507,110.7346,110.8074,110.7022,110.8074,6891.2926
2016-09-26 10:45:00,136.99,136.99,136.89,136.97,8551.64954029205,110.8317,110.8317,110.7507,110.8155,8551.6495
2016-09-26 10:50:00,136.96,137.09,136.96,137.06,23354.24553812872,110.8074,110.9126,110.8074,110.8883,23354.2455
2016-09-26 10:55:00,137.03,137.11,137.01,137.02,16740.94104921579,110.864,110.9287,110.8478,110.8559,16740.941
2016-09-26 11:00:00,137.02,137.08,136.97,136.97,13484.04542996214,110.8559,110.9045,110.8155,110.8155,13484.0454
2016-09-26 11:05:00,136.97,137.08,136.92,137.0,29338.02055164954,110.8155,110.9045,110.775,110.8397,29338.0206
2016-09-26 11:10:00,137.0,137.09,136.94,136.94,16618.712817739317,110.8397,110.9126,110.7912,110.7912,16618.7128
2016-09-26 11:15:00,136.92,137.03,136.92,137.0,4977.82585181179,110.775,110.864,110.775,110.8397,4977.8259
2016-09-26 11:20:00,136.97,137.11,136.9,136.9,9464.575446187127,110.8155,110.9287,110.7588,110.7588,9464.5754
2016-09-26 11:25:00,136.92,137.01,136.82,136.95,5520.822065981612,110.775,110.8478,110.6941,110.7993,5520.8221
2016-09-26 11:30:00,136.96,137.01,136.89,136.97,11552.190373174688,110.8074,110.8478,110.7507,110.8155,11552.1904
2016-09-26 11:35:00,136.96,137.07,136.96,137.04,5454.840454299621,110.8074,110.8964,110.8074,110.8721,5454.8405
2016-09-26 11:40:00,137.03,137.13,137.03,137.05,20770.14602487831,110.864,110.9449,110.864,110.8802,20770.146
2016-09-26 11:45:00,137.06,137.1,137.02,137.02,7142.239048134126,110.8883,110.9206,110.8559,110.8559,7142.239
2016-09-26 11:50:00,137.02,137.07,136.99,137.04,5861.546782044348,110.8559,110.8964,110.8317,110.8721,5861.5468
2016-09-26 11:55:00,137.02,137.11,137.02,137.1,6951.8658734451055,110.8559,110.9287,110.8559,110.9206,6951.8659
2016-09-26 12:00:00,137.1,137.13,137.04,137.04,7657.111952406706,110.9206,110.9449,110.8721,110.8721,7657.112
2016-09-26 12:05:00,137.03,137.12,137.01,137.09,3461.3304488912927,110.864,110.9368,110.8478,110.9126,3461.3304
2016-09-26 12:10:00,137.09,137.09,136.92,137.09,20241.21146565711,110.9126,110.9126,110.775,110.9126,20241.2115
2016-09-26 12:15:00,137.07,137.21,137.07,137.13,2612.2228231476474,110.8964,111.0096,110.8964,110.9449,2612.2228
2016-09-26 12:20:00,137.1,137.18,137.1,137.18,3150.8923742563547,110.9206,110.9854,110.9206,110.9854,3150.8924
2016-09-26 12:25:00,137.21,137.27,137.15,137.27,6618.712817739319,111.0096,111.0582,110.9611,111.0582,6618.7128
2016-09-26 12:30:00,137.22,137.25,137.16,137.21,4382.9096809086,111.0177,111.042,110.9692,111.0096,4382.9097
2016-09-26 12:35:00,137.21,137.22,137.12,137.12,3650.621957815035,111.0096,111.0177,110.9368,110.9368,3650.622
2016-09-26 12:40:00,137.12,137.23,137.08,137.21,7215.792320173066,110.9368,111.0258,110.9045,111.0096,7215.7923
2016-09-26 12:45:00,137.21,137.29,137.21,137.26,7407.247160627366,111.0096,111.0744,111.0096,111.0501,7407.2472
2016-09-26 12:50:00,137.24,137.33,137.22,137.25,6350.459707950243,111.0339,111.1067,111.0177,111.042,6350.4597
2016-09-26 12:55:00,137.25,137.25,137.16,137.19,1741.4818820984317,111.042,111.042,110.9692,110.9935,1741.4819
2016-09-26 13:00:00,137.15,137.25,137.15,137.24,3398.5938345051377,110.9611,111.042,110.9611,111.0339,3398.5938
2016-09-26 13:05:00,137.24,137.24,137.09,137.09,3102.217414818821,111.0339,111.0339,110.9126,110.9126,3102.2174
2016-09-26 13:10:00,137.08,137.21,137.08,137.18,3569.4970254191453,110.9045,111.0096,110.9045,110.9854,3569.497
2016-09-26 13:15:00,137.18,137.22,137.17,137.17,4332.071389940508,110.9854,111.0177,110.9773,110.9773,4332.0714
2016-09-26 13:20:00,137.14,137.17,137.03,137.03,4371.011357490535,110.953,110.9773,110.864,110.864,4371.0114
2016-09-26 13:25:00,137.01,137.03,136.95,136.99,5781.503515413737,110.8478,110.864,110.7993,110.8317,5781.5035
2016-09-26 13:30:00,136.95,136.97,136.84,136.97,5264.467279610601,110.7993,110.8155,110.7103,110.8155,5264.4673
2016-09-26 13:35:00,136.94,137.07,136.84,137.07,9143.320713899404,110.7912,110.8964,110.7103,110.8964,9143.3207
2016-09-26 13:40:00,137.05,137.13,137.01,137.06,13804.218496484586,110.8802,110.9449,110.8478,110.8883,13804.2185
2016-09-26 13:45:00,137.02,137.08,136.99,137.03,10648.999459167117,110.8559,110.9045,110.8317,110.864,10648.9995
2016-09-26 13:50:00,137.03,137.15,137.03,137.13,12667.387777176851,110.864,110.9611,110.864,110.9449,12667.3878
2016-09-26 13:55:00,137.1,137.17,137.08,137.16,12375.33802055165,110.9206,110.9773,110.9045,110.9692,12375.338
2016-09-26 14:00:00,137.15,137.28,137.15,137.23,11234.1806381828,110.9611,111.0663,110.9611,111.0258,11234.1806
2016-09-26 14:05:00,137.2,137.35,137.17,137.32,14561.384532179556,111.0016,111.1229,110.9773,111.0986,14561.3845
2016-09-26 14:10:00,137.35,137.36,137.22,137.26,27650.62195781504,111.1229,111.131,111.0177,111.0501,27650.622
2016-09-26 14:15:00,137.25,137.33,137.18,137.29,11890.751757706868,111.042,111.1067,110.9854,111.0744,11890.7518
2016-09-26 14:20:00,137.25,137.32,137.21,137.28,12007.571660356947,111.042,111.0986,111.0096,111.0663,12007.5717
2016-09-26 14:25:00,137.28,137.31,137.21,137.3,10815.57598702001,111.0663,111.0905,111.0096,111.0825,10815.576
2016-09-26 14:30:00,137.28,137.3,137.22,137.27,7900.486749594375,111.0663,111.0825,111.0177,111.0582,7900.4867
2016-09-26 14:35:00,137.26,137.26,137.05,137.09,14742.02271498107,111.0501,111.0501,110.8802,110.9126,14742.0227
2016-09-26 14:40:00,137.08,137.17,137.06,137.17,9326.122228231476,110.9045,110.9773,110.8883,110.9773,9326.1222
2016-09-26 14:45:00,137.15,137.24,137.09,137.21,13714.440237966468,110.9611,111.0339,110.9126,111.0096,13714.4402
2016-09-26 14:50:00,137.22,137.23,137.14,137.14,10850.189291508925,111.0177,111.0258,110.953,110.953,10850.1893
2016-09-26 14:55:00,137.12,137.15,137.05,137.11,7789.075175770687,110.9368,110.9611,110.8802,110.9287,7789.0752
2016-09-26 15:00:00,137.08,137.25,137.08,137.18,14697.67441860465,110.9045,111.042,110.9045,110.9854,14697.6744
2016-09-26 15:05:00,137.15,137.35,137.11,137.24,22434.829637641968,110.9611,111.1229,110.9287,111.0339,22434.8296
2016-09-26 15:10:00,137.22,137.28,137.18,137.19,11382.36884802596,111.0177,111.0663,110.9854,110.9935,11382.3688
2016-09-26 15:15:00,137.17,137.26,137.17,137.26,16030.286641427798,110.9773,111.0501,110.9773,111.0501,16030.2866
2016-09-26 15:20:00,137.23,137.33,137.21,137.31,16174.148188209843,111.0258,111.1067,111.0096,111.0905,16174.1482
2016-09-26 15:25:00,137.3,137.47,137.29,137.45,14498.647917793402,111.0825,111.22,111.0744,111.2038,14498.6479
2016-09-26 15:30:00,137.46,137.64,137.45,137.47,31498.10708491076,111.2119,111.3575,111.2038,111.22,31498.1071
2016-09-26 15:35:00,137.48,137.49,137.21,137.31,27116.279069767443,111.2281,111.2362,111.0096,111.0905,27116.2791
2016-09-26 15:40:00,137.32,137.32,137.2,137.21,23151.974040021632,111.0986,111.0986,111.0016,111.0096,23151.974
2016-09-26 15:45:00,137.21,137.36,137.2,137.33,35150.89237425636,111.0096,111.131,111.0016,111.1067,35150.8924
2016-09-26 15:50:00,137.33,137.35,137.22,137.26,38202.27149810708,111.1067,111.1229,111.0177,111.0501,38202.2715
2016-09-26 15:55:00,137.27,137.3,137.07,137.21,73524.06706327744,111.0582,111.0825,110.8964,111.0096,73524.0671
2016-09-27 09:30:00,137.2,137.26,136.88,137.26,12254.191454840457,111.0016,111.0501,110.7427,111.0501,12254.1915
2016-09-27 09:35:00,137.23,137.63,137.2,137.45,11484.04542996214,111.0258,111.3494,111.0016,111.2038,11484.0454
2016-09-27 09:40:00,137.51,137.73,137.44,137.49,11501.352082206598,111.2524,111.4304,111.1957,111.2362,11501.3521
2016-09-27 09:45:00,137.58,137.58,137.37,137.56,11606.273661438616,111.309,111.309,111.1391,111.2928,11606.2737
2016-09-27 09:50:00,137.54,137.82,137.41,137.78,12620.876149269876,111.2766,111.5032,111.1715,111.4708,12620.8761
2016-09-27 09:55:00,137.81,137.9,137.7,137.77,7494.862087614927,111.4951,111.5679,111.4061,111.4627,7494.8621
2016-09-27 10:00:00,137.79,138.17,137.74,138.09,18558.13953488372,111.4789,111.7863,111.4384,111.7216,18558.1395
2016-09-27 10:05:00,138.08,138.09,137.79,137.81,60434.82963764197,111.7135,111.7216,111.4789,111.4951,60434.8296
2016-09-27 10:10:00,137.81,137.82,137.57,137.8,13410.4921579232,111.4951,111.5032,111.3009,111.487,13410.4922
2016-09-27 10:15:00,137.78,137.87,137.62,137.66,71447.26879394267,111.4708,111.5436,111.3414,111.3737,71447.2688
2016-09-27 10:20:00,137.62,137.75,137.58,137.73,31659.275283937262,111.3414,111.4465,111.309,111.4304,31659.2753
2016-09-27 10:25:00,137.76,137.82,137.7,137.81,10562.466197944836,111.4546,111.5032,111.4061,111.4951,10562.4662
2016-09-27 10:30:00,137.82,137.84,137.71,137.73,14975.662520281232,111.5032,111.5193,111.4142,111.4304,14975.6625
2016-09-27 10:35:00,137.72,137.79,137.67,137.79,19707.950243374795,111.4223,111.4789,111.3818,111.4789,19707.9502
2016-09-27 10:40:00,137.76,137.88,137.73,137.86,8925.90589507842,111.4546,111.5517,111.4304,111.5355,8925.9059
2016-09-27 10:45:00,137.86,137.94,137.83,137.86,7716.603569497025,111.5355,111.6003,111.5113,111.5355,7716.6036
2016-09-27 10:50:00,137.83,137.94,137.8,137.8,6995.132504056246,111.5113,111.6003,111.487,111.487,6995.1325
2016-09-27 10:55:00,137.82,137.83,137.57,137.64,13946.998377501352,111.5032,111.5113,111.3009,111.3575,13946.9984
2016-09-27 11:00:00,137.64,137.7,137.55,137.61,11594.37533802055,111.3575,111.4061,111.2847,111.3333,11594.3753
2016-09-27 11:05:00,137.6,137.64,137.47,137.55,15316.38723634397,111.3252,111.3575,111.22,111.2847,15316.3872
2016-09-27 11:10:00,137.57,137.78,137.51,137.78,33365.0621957815,111.3009,111.4708,111.2524,111.4708,33365.0622
2016-09-27 11:15:00,137.78,137.85,137.71,137.75,7762.033531638724,111.4708,111.5274,111.4142,111.4465,7762.0335
2016-09-27 11:20:00,137.74,137.78,137.62,137.7,12608.97782585181,111.4384,111.4708,111.3414,111.4061,12608.9778
2016-09-27 11:25:00,137.69,137.75,137.56,137.71,9383.450513791238,111.398,111.4465,111.2928,111.4142,9383.4505
2016-09-27 11:30:00,137.73,137.77,137.66,137.7,16550.567874526772,111.4304,111.4627,111.3737,111.4061,16550.5679
2016-09-27 11:35:00,137.68,137.8,137.62,137.76,10184.964845862629,111.3899,111.487,111.3414,111.4546,10184.9648
2016-09-27 11:40:00,137.76,137.76,137.57,137.58,11787.993510005408,111.4546,111.4546,111.3009,111.309,11787.9935
2016-09-27 11:45:00,137.58,137.75,137.51,137.7,21186.587344510543,111.309,111.4465,111.2524,111.4061,21186.5873
2016-09-27 11:50:00,137.7,137.78,137.68,137.68,5794.483504597079,111.4061,111.4708,111.3899,111.3899,5794.4835
2016-09-27 11:55:00,137.72,137.8,137.68,137.75,9670.091941590048,111.4223,111.487,111.3899,111.4465,9670.0919
2016-09-27 12:00:00,137.73,137.79,137.67,137.7,20364.521362898864,111.4304,111.4789,111.3818,111.4061,20364.5214
2016-09-27 12:05:00,137.7,137.74,137.66,137.74,6298.539751216874,111.4061,111.4384,111.3737,111.4384,6298.5398
2016-09-27 12:10:00,137.72,137.75,137.57,137.6,10228.23147647377,111.4223,111.4465,111.3009,111.3252,10228.2315
2016-09-27 12:15:00,137.62,137.7,137.62,137.68,3677.6636019469984,111.3414,111.4061,111.3414,111.3899,3677.6636
2016-09-27 12:20:00,137.7,137.93,137.7,137.93,9353.16387236344,111.4061,111.5922,111.4061,111.5922,9353.1639
2016-09-27 12:25:00,137.95,137.96,137.81,137.81,5041.644131963223,111.6083,111.6164,111.4951,111.4951,5041.6441
2016-09-27 12:30:00,137.83,137.86,137.66,137.71,22448.89129259059,111.5113,111.5355,111.3737,111.4142,22448.8913
2016-09-27 12:35:00,137.71,137.8,137.7,137.8,13990.265008112492,111.4142,111.487,111.4061,111.487,13990.265
2016-09-27 12:40:00,137.82,137.94,137.78,137.91,9295.835586803678,111.5032,111.6003,111.4708,111.576,9295.8356
2016-09-27 12:45:00,137.89,137.94,137.74,137.86,8670.632774472688,111.5598,111.6003,111.4384,111.5355,8670.6328
2016-09-27 12:50:00,137.89,138.05,137.86,137.95,16654.40778799351,111.5598,111.6892,111.5355,111.6083,16654.4078
2016-09-27 12:55:00,137.93,137.96,137.88,137.88,1946.998377501352,111.5922,111.6164,111.5517,111.5517,1946.9984
2016-09-27 13:00:00,137.87,137.94,137.85,137.88,3555.4353704705245,111.5436,111.6003,111.5274,111.5517,3555.4354
2016-09-27 13:05:00,137.86,137.91,137.75,137.78,4869.659275283937,111.5355,111.576,111.4465,111.4708,4869.6593
2016-09-27 13:10:00,137.79,137.81,137.66,137.66,4118.983234180638,111.4789,111.4951,111.3737,111.3737,4118.9832
2016-09-27 13:15:00,137.63,137.67,137.56,137.62,8113.574905354245,111.3494,111.3818,111.2928,111.3414,8113.5749
2016-09-27 13:20:00,137.65,137.76,137.58,137.7,7513.250405624662,111.3656,111.4546,111.309,111.4061,7513.2504
2016-09-27 13:25:00,137.71,137.76,137.7,137.7,3793.401838831801,111.4142,111.4546,111.4061,111.4061,3793.4018
2016-09-27 13:30:00,137.73,137.77,137.64,137.66,6677.122769064359,111.4304,111.4627,111.3575,111.3737,6677.1228
2016-09-27 13:35:00,137.62,137.69,137.57,137.63,6683.61276365603,111.3414,111.398,111.3009,111.3494,6683.6128
2016-09-27 13:40:00,137.65,137.66,137.57,137.64,6057.328285559762,111.3656,111.3737,111.3009,111.3575,6057.3283
2016-09-27 13:45:00,137.67,137.67,137.55,137.56,6590.589507842076,111.3818,111.3818,111.2847,111.2928,6590.5895
2016-09-27 13:50:00,137.52,137.65,137.52,137.63,6204.434829637642,111.2604,111.3656,111.2604,111.3494,6204.4348
2016-09-27 13:55:00,137.63,137.67,137.56,137.61,7472.147106544077,111.3494,111.3818,111.2928,111.3333,7472.1471
2016-09-27 14:00:00,137.61,137.7,137.61,137.62,6032.449972958356,111.3333,111.4061,111.3333,111.3414,6032.45
2016-09-27 14:05:00,137.65,137.7,137.59,137.62,7603.028664142779,111.3656,111.4061,111.3171,111.3414,7603.0287
2016-09-27 14:10:00,137.59,137.7,137.58,137.67,5969.713358572201,111.3171,111.4061,111.309,111.3818,5969.7134
2016-09-27 14:15:00,137.68,137.76,137.66,137.76,6852.352623039481,111.3899,111.4546,111.3737,111.4546,6852.3526
2016-09-27 14:20:00,137.77,137.81,137.68,137.7,7547.863710113575,111.4627,111.4951,111.3899,111.4061,7547.8637
2016-09-27 14:25:00,137.7,137.78,137.69,137.74,7066.522444564629,111.4061,111.4708,111.398,111.4384,7066.5224
2016-09-27 14:30:00,137.74,137.81,137.72,137.77,7546.782044348296,111.4384,111.4951,111.4223,111.4627,7546.782
2016-09-27 14:35:00,137.77,137.77,137.69,137.75,4984.315846403461,111.4627,111.4627,111.398,111.4465,4984.3158
2016-09-27 14:40:00,137.75,137.76,137.62,137.66,7600.865332612223,111.4465,111.4546,111.3414,111.3737,7600.8653
2016-09-27 14:45:00,137.65,137.79,137.64,137.64,8431.584640346133,111.3656,111.4789,111.3575,111.3575,8431.5846
2016-09-27 14:50:00,137.65,137.69,137.58,137.63,5883.180097349919,111.3656,111.398,111.309,111.3494,5883.1801
2016-09-27 14:55:00,137.63,137.63,137.5,137.55,6221.741481882098,111.3494,111.3494,111.2443,111.2847,6221.7415
2016-09-27 15:00:00,137.54,137.61,137.54,137.57,10019.469983775014,111.2766,111.3333,111.2766,111.3009,10019.47
2016-09-27 15:05:00,137.56,137.56,137.5,137.51,8941.04921579232,111.2928,111.2928,111.2443,111.2524,8941.0492
2016-09-27 15:10:00,137.52,137.56,137.51,137.54,16401.297998918333,111.2604,111.2928,111.2524,111.2766,16401.298
2016-09-27 15:15:00,137.53,137.58,137.51,137.54,10509.464575446187,111.2685,111.309,111.2524,111.2766,10509.4646
2016-09-27 15:20:00,137.52,137.55,137.5,137.54,23626.825310978908,111.2604,111.2847,111.2443,111.2766,23626.8253
2016-09-27 15:25:00,137.52,137.58,137.52,137.53,10406.706327744729,111.2604,111.309,111.2604,111.2685,10406.7063
2016-09-27 15:30:00,137.54,137.57,137.5,137.57,17911.30340724716,111.2766,111.3009,111.2443,111.3009,17911.3034
2016-09-27 15:35:00,137.57,137.64,137.53,137.6,17296.917252568957,111.3009,111.3575,111.2685,111.3252,17296.9173
2016-09-27 15:40:00,137.62,137.67,137.57,137.65,21519.74040021633,111.3414,111.3818,111.3009,111.3656,21519.7404
2016-09-27 15:45:00,137.66,137.7,137.59,137.63,21866.955110870746,111.3737,111.4061,111.3171,111.3494,21866.9551
2016-09-27 15:50:00,137.62,137.69,137.6,137.61,38279.06976744186,111.3414,111.398,111.3252,111.3333,38279.0698
2016-09-27 15:55:00,137.61,137.72,137.6,137.65,64713.89940508383,111.3333,111.4223,111.3252,111.3656,64713.8994
2016-09-28 09:30:00,138.06,138.81,138.06,138.52,22400.216333153054,111.6973,112.3041,111.6973,112.0695,22400.2163
2016-09-28 09:35:00,138.44,138.6,138.13,138.13,13100.054083288263,112.0048,112.1342,111.754,111.754,13100.0541
2016-09-28 09:40:00,138.06,138.32,138.02,138.19,6811.249323958897,111.6973,111.9077,111.665,111.8025,6811.2493
2016-09-28 09:45:00,138.24,138.39,138.14,138.21,11506.76041103299,111.843,111.9643,111.7621,111.8187,11506.7604
2016-09-28 09:50:00,138.21,138.27,138.03,138.21,53709.03190914008,111.8187,111.8672,111.6731,111.8187,53709.0319
2016-09-28 09:55:00,138.21,138.33,138.13,138.21,6826.392644672796,111.8187,111.9158,111.754,111.8187,6826.3926
2016-09-28 10:00:00,138.23,138.3,138.07,138.21,9875.608436992969,111.8349,111.8915,111.7054,111.8187,9875.6084
2016-09-28 10:05:00,138.2,138.21,138.03,138.06,7048.134126554895,111.8106,111.8187,111.6731,111.6973,7048.1341
2016-09-28 10:10:00,138.12,138.19,138.06,138.12,14705.2460789616,111.7459,111.8025,111.6973,111.7459,14705.2461
2016-09-28 10:15:00,138.13,138.2,138.12,138.13,2163.3315305570577,111.754,111.8106,111.7459,111.754,2163.3315
2016-09-28 10:20:00,138.12,138.17,138.07,138.12,17755.54353704705,111.7459,111.7863,111.7054,111.7459,17755.5435
2016-09-28 10:25:00,138.12,138.18,138.12,138.16,4982.152514872904,111.7459,111.7944,111.7459,111.7782,4982.1525
2016-09-28 10:30:00,138.19,138.24,138.03,138.07,12839.372633856136,111.8025,111.843,111.6731,111.7054,12839.3726
2016-09-28 10:35:00,138.03,138.09,137.97,137.98,25657.111952406707,111.6731,111.7216,111.6245,111.6326,25657.112
2016-09-28 10:40:00,137.95,138.06,137.94,137.94,11049.215792320172,111.6083,111.6973,111.6003,111.6003,11049.2158
2016-09-28 10:45:00,137.93,137.94,137.88,137.88,18019.46998377501,111.5922,111.6003,111.5517,111.5517,18019.47
2016-09-28 10:50:00,137.87,137.98,137.86,137.97,9294.753921038398,111.5436,111.6326,111.5355,111.6245,9294.7539
2016-09-28 10:55:00,137.98,138.1,137.89,137.94,15035.154137371552,111.6326,111.7297,111.5598,111.6003,15035.1541
2016-09-28 11:00:00,137.88,137.89,137.74,137.74,3901.568415359654,111.5517,111.5598,111.4384,111.4384,3901.5684
2016-09-28 11:05:00,137.74,137.82,137.7,137.76,22134.126554894538,111.4384,111.5032,111.4061,111.4546,22134.1266
2016-09-28 11:10:00,137.72,137.78,137.64,137.75,3028.664142779881,111.4223,111.4708,111.3575,111.4465,3028.6641
2016-09-28 11:15:00,137.66,137.73,137.62,137.73,12223.904813412655,111.3737,111.4304,111.3414,111.4304,12223.9048
2016-09-28 11:20:00,137.79,137.8,137.62,137.7,9861.546782044348,111.4789,111.487,111.3414,111.4061,9861.5468
2016-09-28 11:25:00,137.72,137.72,137.6,137.64,10925.90589507842,111.4223,111.4223,111.3252,111.3575,10925.9059
2016-09-28 11:30:00,137.62,137.62,137.56,137.57,1838.8318009734992,111.3414,111.3414,111.2928,111.3009,1838.8318
2016-09-28 11:35:00,137.61,137.75,137.61,137.72,3593.293672255273,111.3333,111.4465,111.3333,111.4223,3593.2937
2016-09-28 11:40:00,137.73,137.79,137.69,137.77,3356.408869659276,111.4304,111.4789,111.398,111.4627,3356.4089
2016-09-28 11:45:00,137.8,137.85,137.78,137.85,3003.785830178475,111.487,111.5274,111.4708,111.5274,3003.7858
2016-09-28 11:50:00,137.89,137.91,137.83,137.91,3879.9351000540833,111.5598,111.576,111.5113,111.576,3879.9351
2016-09-28 11:55:00,137.88,137.95,137.84,137.95,1946.998377501352,111.5517,111.6083,111.5193,111.6083,1946.9984
2016-09-28 12:00:00,137.94,137.94,137.76,137.8,2920.497566252028,111.6003,111.6003,111.4546,111.487,2920.4976
2016-09-28 12:05:00,137.84,137.89,137.75,137.85,5651.703623580313,111.5193,111.5598,111.4465,111.5274,5651.7036
2016-09-28 12:10:00,137.88,138.03,137.85,138.03,3257.9772850189293,111.5517,111.6731,111.5274,111.6731,3257.9773
2016-09-28 12:15:00,138.03,138.03,137.91,137.91,2607.896160086533,111.6731,111.6731,111.576,111.576,2607.8962
2016-09-28 12:20:00,137.89,138.03,137.82,137.97,4630.611141157382,111.5598,111.6731,111.5032,111.6245,4630.6111
2016-09-28 12:25:00,137.95,137.95,137.84,137.84,2487.8312601406165,111.6083,111.6083,111.5193,111.5193,2487.8313
2016-09-28 12:30:00,137.89,137.94,137.77,137.82,2163.3315305570577,111.5598,111.6003,111.4627,111.5032,2163.3315
2016-09-28 12:35:00,137.8,137.85,137.8,137.84,4474.851270957274,111.487,111.5274,111.487,111.5193,4474.8513
2016-09-28 12:40:00,137.8,137.87,137.75,137.86,7285.018929150892,111.487,111.5436,111.4465,111.5355,7285.0189
2016-09-28 12:45:00,137.86,137.94,137.82,137.94,9477.55543537047,111.5355,111.6003,111.5032,111.6003,9477.5554
2016-09-28 12:50:00,137.94,138.0,137.83,138.0,7473.228772309356,111.6003,111.6488,111.5113,111.6488,7473.2288
2016-09-28 12:55:00,137.99,137.99,137.88,137.92,7389.94050838291,111.6407,111.6407,111.5517,111.5841,7389.9405
2016-09-28 13:00:00,137.89,137.89,137.79,137.85,5502.433747971876,111.5598,111.5598,111.4789,111.5274,5502.4337
2016-09-28 13:05:00,137.84,137.86,137.73,137.77,20035.69497025419,111.5193,111.5355,111.4304,111.4627,20035.695
2016-09-28 13:10:00,137.81,137.87,137.7,137.73,40090.8599242834,111.4951,111.5436,111.4061,111.4304,40090.8599
2016-09-28 13:15:00,137.74,137.77,137.7,137.75,3785.830178474851,111.4384,111.4627,111.4061,111.4465,3785.8302
2016-09-28 13:20:00,137.76,137.81,137.7,137.73,15560.843699296916,111.4546,111.4951,111.4061,111.4304,15560.8437
2016-09-28 13:25:00,137.78,137.83,137.76,137.8,19299.08058409952,111.4708,111.5113,111.4546,111.487,19299.0806
2016-09-28 13:30:00,137.82,137.95,137.78,137.85,17104.380746349376,111.5032,111.6083,111.4708,111.5274,17104.3807
2016-09-28 13:35:00,137.88,137.88,137.8,137.84,16036.77663601947,111.5517,111.5517,111.487,111.5193,16036.7766
2016-09-28 13:40:00,137.84,137.88,137.73,137.75,21175.77068685776,111.5193,111.5517,111.4304,111.4465,21175.7707
2016-09-28 13:45:00,137.78,137.86,137.74,137.76,7906.976744186046,111.4708,111.5355,111.4384,111.4546,7906.9767
2016-09-28 13:50:00,137.79,137.89,137.76,137.87,3555.4353704705245,111.4789,111.5598,111.4546,111.5436,3555.4354
2016-09-28 13:55:00,137.85,137.88,137.84,137.86,5799.891833423472,111.5274,111.5517,111.5193,111.5355,5799.8918
2016-09-28 14:00:00,137.89,137.95,137.86,137.91,8761.492698756085,111.5598,111.6083,111.5355,111.576,8761.4927
2016-09-28 14:05:00,137.91,138.06,137.87,138.0,12941.04921579232,111.576,111.6973,111.5436,111.6488,12941.0492
2016-09-28 14:10:00,138.06,138.55,138.06,138.44,12507.30124391563,111.6973,112.0938,111.6973,112.0048,12507.3012
2016-09-28 14:15:00,138.46,138.72,138.42,138.7,20308.27474310438,112.021,112.2313,111.9886,112.2151,20308.2747
2016-09-28 14:20:00,138.7,138.71,138.59,138.66,7254.732287723094,112.2151,112.2232,112.1261,112.1828,7254.7323
2016-09-28 14:25:00,138.66,138.89,138.62,138.79,9420.227149810707,112.1828,112.3688,112.1504,112.2879,9420.2271
2016-09-28 14:30:00,138.8,138.88,138.69,138.71,15290.427257977284,112.296,112.3608,112.207,112.2232,15290.4273
2016-09-28 14:35:00,138.72,138.74,138.59,138.68,10608.97782585181,112.2313,112.2475,112.1261,112.1989,10608.9778
2016-09-28 14:40:00,138.65,138.76,138.62,138.68,11991.346673877772,112.1747,112.2637,112.1504,112.1989,11991.3467
2016-09-28 14:45:00,138.69,138.7,138.56,138.62,14632.77447268794,112.207,112.2151,112.1019,112.1504,14632.7745
2016-09-28 14:50:00,138.64,138.69,138.59,138.68,7045.970795024337,112.1666,112.207,112.1261,112.1989,7045.9708
2016-09-28 14:55:00,138.68,138.69,138.58,138.59,7583.558680367766,112.1989,112.207,112.118,112.1261,7583.5587
2016-09-28 15:00:00,138.59,138.67,138.55,138.61,10879.394267171445,112.1261,112.1909,112.0938,112.1423,10879.3943
2016-09-28 15:05:00,138.59,138.6,138.42,138.49,22591.67117360736,112.1261,112.1342,111.9886,112.0452,22591.6712
2016-09-28 15:10:00,138.51,138.57,138.38,138.46,10641.427798810168,112.0614,112.11,111.9562,112.021,10641.4278
2016-09-28 15:15:00,138.49,138.53,138.39,138.39,9318.550567874528,112.0452,112.0776,111.9643,111.9643,9318.5506
2016-09-28 15:20:00,138.4,138.46,138.34,138.37,12367.7663601947,111.9724,112.021,111.9239,111.9481,12367.7664
2016-09-28 15:25:00,138.4,138.43,138.3,138.32,9363.980530016224,111.9724,111.9967,111.8915,111.9077,9363.9805
2016-09-28 15:30:00,138.34,138.36,138.18,138.22,37007.03082747431,111.9239,111.9401,111.7944,111.8268,37007.0308
2016-09-28 15:35:00,138.22,138.38,138.19,138.38,33747.9718766901,111.8268,111.9562,111.8025,111.9562,33747.9719
2016-09-28 15:40:00,138.38,138.45,138.33,138.4,38921.579232017306,111.9562,112.0129,111.9158,111.9724,38921.5792
2016-09-28 15:45:00,138.4,138.49,138.4,138.48,47544.61871281774,111.9724,112.0452,111.9724,112.0371,47544.6187
2016-09-28 15:50:00,138.47,138.53,138.45,138.5,38289.88642509464,112.029,112.0776,112.0129,112.0533,38289.8864
2016-09-28 15:55:00,138.52,138.66,138.43,138.45,149569.49702541914,112.0695,112.1828,111.9967,112.0129,149569.497
2016-09-29 09:30:00,138.46,138.73,138.4,138.69,14259.599783666848,112.021,112.2394,111.9724,112.207,14259.5998
2016-09-29 09:35:00,138.75,138.92,138.67,138.71,13590.048674959437,112.2556,112.3931,112.1909,112.2232,13590.0487
2016-09-29 09:40:00,138.71,138.92,138.68,138.79,13537.04705246079,112.2232,112.3931,112.1989,112.2879,13537.0471
2016-09-29 09:45:00,138.73,138.74,138.52,138.52,6284.478096268253,112.2394,112.2475,112.0695,112.0695,6284.4781
2016-09-29 09:50:00,138.54,138.77,138.54,138.77,21772.85018929151,112.0857,112.2718,112.0857,112.2718,21772.8502
2016-09-29 09:55:00,138.76,138.89,138.7,138.7,18537.58788534343,112.2637,112.3688,112.2151,112.2151,18537.5879
2016-09-29 10:00:00,138.68,138.89,138.63,138.85,8621.957815035154,112.1989,112.3688,112.1585,112.3365,8621.9578
2016-09-29 10:05:00,138.87,138.97,138.8,138.91,28011.898323418063,112.3527,112.4336,112.296,112.385,28011.8983
2016-09-29 10:10:00,138.93,138.96,138.8,138.8,14875.067604110329,112.4012,112.4255,112.296,112.296,14875.0676
2016-09-29 10:15:00,138.79,139.21,138.77,139.21,22348.296376419687,112.2879,112.6277,112.2718,112.6277,22348.2964
2016-09-29 10:20:00,139.21,139.29,139.1,139.13,9242.83396430503,112.6277,112.6925,112.5387,112.563,9242.834
2016-09-29 10:25:00,139.15,139.27,139.15,139.23,8924.824229313142,112.5792,112.6763,112.5792,112.6439,8924.8242
2016-09-29 10:30:00,139.21,139.23,139.12,139.2,10440.23796646836,112.6277,112.6439,112.5549,112.6197,10440.238
2016-09-29 10:35:00,139.2,139.47,139.2,139.42,16944.294213088157,112.6197,112.8381,112.6197,112.7976,16944.2942
2016-09-29 10:40:00,139.41,139.5,139.35,139.45,16043.26663061114,112.7896,112.8624,112.741,112.8219,16043.2666
2016-09-29 10:45:00,139.43,139.46,139.36,139.4,14815.57598702001,112.8057,112.83,112.7491,112.7815,14815.576
2016-09-29 10:50:00,139.41,139.51,139.38,139.45,13451.595457003785,112.7896,112.8705,112.7653,112.8219,13451.5955
2016-09-29 10:55:00,139.48,139.51,139.23,139.23,9005.949161709032,112.8462,112.8705,112.6439,112.6439,9005.9492
2016-09-29 11:00:00,139.25,139.34,139.14,139.34,22445.646295294755,112.6601,112.7329,112.5711,112.7329,22445.6463
2016-09-29 11:05:00,139.35,139.38,139.21,139.26,38115.738236884805,112.741,112.7653,112.6277,112.6682,38115.7382
2016-09-29 11:10:00,139.27,139.27,138.96,139.09,16554.894537587887,112.6763,112.6763,112.4255,112.5307,16554.8945
2016-09-29 11:15:00,139.05,139.14,138.93,138.94,42025.959978366685,112.4983,112.5711,112.4012,112.4093,42025.96
2016-09-29 11:20:00,138.95,139.12,138.94,139.06,8214.169821525149,112.4174,112.5549,112.4093,112.5064,8214.1698
2016-09-29 11:25:00,139.06,139.23,139.02,139.18,11768.523526230394,112.5064,112.6439,112.474,112.6035,11768.5235
2016-09-29 11:30:00,139.19,139.36,139.19,139.3,10593.834505137913,112.6116,112.7491,112.6116,112.7006,10593.8345
2016-09-29 11:35:00,139.29,139.42,139.28,139.36,12191.454840454298,112.6925,112.7976,112.6844,112.7491,12191.4548
2016-09-29 11:40:00,139.36,139.45,139.3,139.42,12415.359653866955,112.7491,112.8219,112.7006,112.7976,12415.3597
2016-09-29 11:45:00,139.43,139.52,139.4,139.51,16164.413196322335,112.8057,112.8785,112.7815,112.8705,16164.4132
2016-09-29 11:50:00,139.52,139.66,139.48,139.62,19488.372093023256,112.8785,112.9918,112.8462,112.9595,19488.3721
2016-09-29 11:55:00,139.63,139.72,139.54,139.69,39690.64359113034,112.9675,113.0404,112.8947,113.0161,39690.6436
2016-09-29 12:00:00,139.69,139.7,139.62,139.67,19637.64196863169,113.0161,113.0242,112.9595,112.9999,19637.642
2016-09-29 12:05:00,139.67,139.8,139.65,139.79,11856.138453217956,112.9999,113.1051,112.9837,113.097,11856.1385
2016-09-29 12:10:00,139.78,139.85,139.74,139.85,8234.72147106544,113.0889,113.1455,113.0565,113.1455,8234.7215
2016-09-29 12:15:00,139.85,139.9,139.81,139.9,7888.588426176311,113.1455,113.186,113.1132,113.186,7888.5884
2016-09-29 12:20:00,139.88,139.89,139.82,139.88,5122.769064359113,113.1698,113.1779,113.1213,113.1698,5122.7691
2016-09-29 12:25:00,139.88,140.15,139.88,140.02,19855.056787452675,113.1698,113.3882,113.1698,113.2831,19855.0568
2016-09-29 12:30:00,140.02,140.15,139.99,140.05,19140.07571660357,113.2831,113.3882,113.2588,113.3073,19140.0757
2016-09-29 12:35:00,140.0,140.02,139.81,139.82,12315.84640346133,113.2669,113.2831,113.1132,113.1213,12315.8464
2016-09-29 12:40:00,139.79,139.79,139.62,139.65,14979.989183342346,113.097,113.097,112.9595,112.9837,14979.9892
2016-09-29 12:45:00,139.66,139.66,139.31,139.32,34345.05137912385,112.9918,112.9918,112.7086,112.7167,34345.0514
2016-09-29 12:50:00,139.3,139.32,138.99,139.21,37795.56517036236,112.7006,112.7167,112.4498,112.6277,37795.5652
2016-09-29 12:55:00,139.13,139.22,139.04,139.1,37026.50081124932,112.563,112.6358,112.4902,112.5387,37026.5008
2016-09-29 13:00:00,139.08,139.12,138.71,138.91,19083.829096809084,112.5226,112.5549,112.2232,112.385,19083.8291
2016-09-29 13:05:00,138.92,139.04,138.81,138.93,9148.729042725798,112.3931,112.4902,112.3041,112.4012,9148.729
2016-09-29 13:10:00,138.93,139.21,138.89,138.93,31815.03515413737,112.4012,112.6277,112.3688,112.4012,31815.0352
2016-09-29 13:15:00,138.87,139.04,138.87,138.99,7763.115197404002,112.3527,112.4902,112.3527,112.4498,7763.1152
2016-09-29 13:20:00,138.95,139.07,138.92,139.07,6300.703082747431,112.4174,112.5145,112.3931,112.5145,6300.7031
2016-09-29 13:25:00,139.12,139.18,139.0,139.03,14699.837750135208,112.5549,112.6035,112.4578,112.4821,14699.8378
2016-09-29 13:30:00,139.04,139.16,138.94,139.15,8706.32774472688,112.4902,112.5873,112.4093,112.5792,8706.3277
2016-09-29 13:35:00,139.16,139.2,139.04,139.04,10663.06111411574,112.5873,112.6197,112.4902,112.4902,10663.0611
2016-09-29 13:40:00,139.03,139.04,138.79,138.83,14566.792861005948,112.4821,112.4902,112.2879,112.3203,14566.7929
2016-09-29 13:45:00,138.89,138.92,138.71,138.86,11610.60032449973,112.3688,112.3931,112.2232,112.3446,11610.6003
2016-09-29 13:50:00,138.84,138.87,138.65,138.7,15534.883720930233,112.3284,112.3527,112.1747,112.2151,15534.8837
2016-09-29 13:55:00,138.66,138.69,138.53,138.64,10708.491076257436,112.1828,112.207,112.0776,112.1666,10708.4911
2016-09-29 14:00:00,138.62,138.77,138.6,138.75,17228.77230935641,112.1504,112.2718,112.1342,112.2556,17228.7723
2016-09-29 14:05:00,138.78,138.97,138.78,138.97,10150.351541373717,112.2799,112.4336,112.2799,112.4336,10150.3515
2016-09-29 14:10:00,138.95,138.97,138.85,138.91,10499.72958355868,112.4174,112.4336,112.3365,112.385,10499.7296
2016-09-29 14:15:00,138.94,139.17,138.92,139.12,18564.62952947539,112.4093,112.5954,112.3931,112.5549,18564.6295
2016-09-29 14:20:00,139.15,139.33,139.15,139.33,13596.538669551108,112.5792,112.7248,112.5792,112.7248,13596.5387
2016-09-29 14:25:00,139.31,139.53,139.21,139.51,10935.640886965928,112.7086,112.8866,112.6277,112.8705,10935.6409
2016-09-29 14:30:00,139.51,139.59,139.48,139.57,9928.610059491615,112.8705,112.9352,112.8462,112.919,9928.6101
2016-09-29 14:35:00,139.57,139.76,139.57,139.65,8297.458085451595,112.919,113.0727,112.919,112.9837,8297.4581
2016-09-29 14:40:00,139.63,139.65,139.46,139.46,7903.731746890211,112.9675,112.9837,112.83,112.83,7903.7317
2016-09-29 14:45:00,139.43,139.44,139.36,139.36,22998.377501352083,112.8057,112.8138,112.7491,112.7491,22998.3775
2016-09-29 14:50:00,139.38,139.44,139.33,139.33,10383.991346673878,112.7653,112.8138,112.7248,112.7248,10383.9913
2016-09-29 14:55:00,139.35,139.39,139.24,139.25,15036.23580313683,112.741,112.7734,112.652,112.6601,15036.2358
2016-09-29 15:00:00,139.23,139.28,139.09,139.12,13590.048674959437,112.6439,112.6844,112.5307,112.5549,13590.0487
2016-09-29 15:05:00,139.1,139.23,139.05,139.21,12281.233098972418,112.5387,112.6439,112.4983,112.6277,12281.2331
2016-09-29 15:10:00,139.18,139.4,139.08,139.27,13531.638723634396,112.6035,112.7815,112.5226,112.6763,13531.6387
2016-09-29 15:15:00,139.29,139.29,139.11,139.11,14048.674959437534,112.6925,112.6925,112.5468,112.5468,14048.675
2016-09-29 15:20:00,139.13,139.38,139.06,139.13,26171.98485667929,112.563,112.7653,112.5064,112.563,26171.9849
2016-09-29 15:25:00,139.14,139.4,139.0,139.4,31452.677122769062,112.5711,112.7815,112.4578,112.7815,31452.6771
2016-09-29 15:30:00,139.41,139.51,139.22,139.43,36664.14277988102,112.7896,112.8705,112.6358,112.8057,36664.1428
2016-09-29 15:35:00,139.41,139.51,139.29,139.49,61141.157382368845,112.7896,112.8705,112.6925,112.8543,61141.1574
2016-09-29 15:40:00,139.5,139.53,139.32,139.44,57174.68902109248,112.8624,112.8866,112.7167,112.8138,57174.689
2016-09-29 15:45:00,139.42,139.51,139.35,139.47,84314.76473769605,112.7976,112.8705,112.741,112.8381,84314.7647
2016-09-29 15:50:00,139.46,139.48,139.36,139.46,88642.50946457544,112.83,112.8462,112.7491,112.83,88642.5095
2016-09-29 15:55:00,139.45,139.45,139.16,139.18,110864.25094645754,112.8219,112.8219,112.5873,112.6035,110864.2509
2016-09-30 09:30:00,139.93,140.4,139.41,139.49,68273.66143861547,113.2103,113.5905,112.7896,112.8543,68273.6614
2016-09-30 09:35:00,139.46,139.67,138.77,138.85,24495.402920497567,112.83,112.9999,112.2718,112.3365,24495.4029
2016-09-30 09:40:00,138.98,139.49,138.89,139.06,17425.6354786371,112.4417,112.8543,112.3688,112.5064,17425.6355
2016-09-30 09:45:00,139.14,139.33,138.92,139.33,9665.765278528934,112.5711,112.7248,112.3931,112.7248,9665.7653
2016-09-30 09:50:00,139.33,139.53,139.0,139.02,14962.682531097891,112.7248,112.8866,112.4578,112.474,14962.6825
2016-09-30 09:55:00,139.03,139.15,138.94,138.99,7406.165494862087,112.4821,112.5792,112.4093,112.4498,7406.1655
2016-09-30 10:00:00,139.01,139.06,138.91,139.04,8815.57598702001,112.4659,112.5064,112.385,112.4902,8815.576
2016-09-30 10:05:00,139.07,139.09,138.79,138.91,18657.652785289345,112.5145,112.5307,112.2879,112.385,18657.6528
2016-09-30 10:10:00,138.96,138.98,138.62,138.8,20425.09464575446,112.4255,112.4417,112.1504,112.296,20425.0946
2016-09-30 10:15:00,138.83,138.84,138.75,138.8,21829.096809086,112.3203,112.3284,112.2556,112.296,21829.0968
2016-09-30 10:20:00,138.85,138.93,138.74,138.77,13645.213628988642,112.3365,112.4012,112.2475,112.2718,13645.2136
2016-09-30 10:25:00,138.79,138.79,138.68,138.72,12699.837750135208,112.2879,112.2879,112.1989,112.2313,12699.8378
2016-09-30 10:30:00,138.71,138.79,138.66,138.66,16162.249864791778,112.2232,112.2879,112.1828,112.1828,16162.2499
2016-09-30 10:35:00,138.71,138.77,138.63,138.68,13079.502433747972,112.2232,112.2718,112.1585,112.1989,13079.5024
2016-09-30 10:40:00,138.69,138.87,138.68,138.78,15265.548945375878,112.207,112.3527,112.1989,112.2799,15265.5489
2016-09-30 10:45:00,138.76,138.81,138.68,138.8,22177.39318550568,112.2637,112.3041,112.1989,112.296,22177.3932
2016-09-30 10:50:00,138.8,138.81,138.67,138.69,44038.93996755002,112.296,112.3041,112.1909,112.207,44038.94
2016-09-30 10:55:00,138.68,138.77,138.63,138.68,37897.24175229854,112.1989,112.2718,112.1585,112.1989,37897.2418
2016-09-30 11:00:00,138.69,138.82,138.67,138.8,24386.154678204435,112.207,112.3122,112.1909,112.296,24386.1547
2016-09-30 11:05:00,138.8,138.97,138.79,138.97,14218.496484586263,112.296,112.4336,112.2879,112.4336,14218.4965
2016-09-30 11:10:00,138.99,139.19,138.99,139.19,19077.33910221741,112.4498,112.6116,112.4498,112.6116,19077.3391
2016-09-30 11:15:00,139.2,139.26,139.1,139.21,11305.570578691184,112.6197,112.6682,112.5387,112.6277,11305.5706
2016-09-30 11:20:00,139.25,139.29,139.14,139.14,10008.653326122228,112.6601,112.6925,112.5711,112.5711,10008.6533
2016-09-30 11:25:00,139.12,139.15,139.06,139.14,10574.3645213629,112.5549,112.5792,112.5064,112.5711,10574.3645
2016-09-30 11:30:00,139.15,139.22,139.03,139.08,8451.054624121147,112.5792,112.6358,112.4821,112.5226,8451.0546
2016-09-30 11:35:00,139.06,139.09,138.97,138.97,10830.71930773391,112.5064,112.5307,112.4336,112.4336,10830.7193
2016-09-30 11:40:00,138.98,139.02,138.89,139.01,7233.098972417522,112.4417,112.474,112.3688,112.4659,7233.099
2016-09-30 11:45:00,139.02,139.05,138.87,138.87,10087.61492698756,112.474,112.4983,112.3527,112.3527,10087.6149
2016-09-30 11:50:00,138.87,138.88,138.77,138.82,12507.30124391563,112.3527,112.3608,112.2718,112.3122,12507.3012
2016-09-30 11:55:00,138.83,138.93,138.81,138.93,6658.734451054624,112.3203,112.4012,112.3041,112.4012,6658.7345
2016-09-30 12:00:00,138.93,139.04,138.85,139.02,12274.743104380746,112.4012,112.4902,112.3365,112.474,12274.7431
2016-09-30 12:05:00,139.03,139.1,138.98,139.04,10833.964305029744,112.4821,112.5387,112.4417,112.4902,10833.9643
2016-09-30 12:10:00,139.05,139.17,139.04,139.17,10159.004867495943,112.4983,112.5954,112.4902,112.5954,10159.0049
2016-09-30 12:15:00,139.16,139.24,139.15,139.22,9179.015684153595,112.5873,112.652,112.5792,112.6358,9179.0157
2016-09-30 12:20:00,139.25,139.25,139.08,139.12,11955.65170362358,112.6601,112.6601,112.5226,112.5549,11955.6517
2016-09-30 12:25:00,139.16,139.17,139.04,139.09,5816.11681990265,112.5873,112.5954,112.4902,112.5307,5816.1168
2016-09-30 12:30:00,139.09,139.1,139.03,139.05,7138.994050838291,112.5307,112.5387,112.4821,112.4983,7138.9941
2016-09-30 12:35:00,139.05,139.1,139.0,139.08,11249.3239588967,112.4983,112.5387,112.4578,112.5226,11249.324
2016-09-30 12:40:00,139.13,139.15,138.94,138.98,11637.641968631691,112.563,112.5792,112.4093,112.4417,11637.642
2016-09-30 12:45:00,139.01,139.01,138.83,138.92,12418.60465116279,112.4659,112.4659,112.3203,112.3931,12418.6047
2016-09-30 12:50:00,138.96,138.98,138.77,138.87,11808.5451595457,112.4255,112.4417,112.2718,112.3527,11808.5452
2016-09-30 12:55:00,138.87,138.89,138.65,138.68,14200.108166576529,112.3527,112.3688,112.1747,112.1989,14200.1082
2016-09-30 13:00:00,138.7,138.76,138.66,138.7,9726.338561384531,112.2151,112.2637,112.1828,112.2151,9726.3386
2016-09-30 13:05:00,138.72,138.73,138.6,138.68,13309.897241752298,112.2313,112.2394,112.1342,112.1989,13309.8972
2016-09-30 13:10:00,138.68,138.74,138.67,138.68,9359.65386695511,112.1989,112.2475,112.1909,112.1989,9359.6539
2016-09-30 13:15:00,138.69,138.74,138.65,138.66,11797.728501892914,112.207,112.2475,112.1747,112.1828,11797.7285
2016-09-30 13:20:00,138.67,138.74,138.62,138.66,9674.418604651162,112.1909,112.2475,112.1504,112.1828,9674.4186
2016-09-30 13:25:00,138.67,138.68,138.57,138.59,6772.3093564088695,112.1909,112.1989,112.11,112.1261,6772.3094
2016-09-30 13:30:00,138.58,138.69,138.58,138.68,8284.478096268253,112.118,112.207,112.118,112.1989,8284.4781
2016-09-30 13:35:00,138.68,138.74,138.66,138.7,12265.00811249324,112.1989,112.2475,112.1828,112.2151,12265.0081
2016-09-30 13:40:00,138.72,138.78,138.68,138.77,16520.281233098973,112.2313,112.2799,112.1989,112.2718,16520.2812
2016-09-30 13:45:00,138.75,138.75,138.63,138.67,9330.44889129259,112.2556,112.2556,112.1585,112.1909,9330.4489
2016-09-30 13:50:00,138.68,138.7,138.66,138.68,11965.386695511086,112.1989,112.2151,112.1828,112.1989,11965.3867
2016-09-30 13:55:00,138.68,138.73,138.61,138.73,14405.624661979447,112.1989,112.2394,112.1423,112.2394,14405.6247
2016-09-30 14:00:00,138.74,138.77,138.68,138.72,14593.834505137913,112.2475,112.2718,112.1989,112.2313,14593.8345
2016-09-30 14:05:00,138.72,138.75,138.62,138.68,20166.57652785289,112.2313,112.2556,112.1504,112.1989,20166.5765
2016-09-30 14:10:00,138.67,138.79,138.67,138.68,17106.544077879935,112.1909,112.2879,112.1909,112.1989,17106.5441
2016-09-30 14:15:00,138.68,138.85,138.68,138.82,15268.793942671717,112.1989,112.3365,112.1989,112.3122,15268.7939
2016-09-30 14:20:00,138.82,138.91,138.8,138.86,19823.6884802596,112.3122,112.385,112.296,112.3446,19823.6885
2016-09-30 14:25:00,138.86,138.86,138.66,138.81,31445.10546241212,112.3446,112.3446,112.1828,112.3041,31445.1055
2016-09-30 14:30:00,138.83,138.9,138.8,138.85,19353.16387236344,112.3203,112.3769,112.296,112.3365,19353.1639
2016-09-30 14:35:00,138.86,138.87,138.78,138.84,19436.452136289885,112.3446,112.3527,112.2799,112.3284,19436.4521
2016-09-30 14:40:00,138.84,138.85,138.75,138.78,16714.981070849106,112.3284,112.3365,112.2556,112.2799,16714.9811
2016-09-30 14:45:00,138.79,138.95,138.79,138.94,17545.700378583017,112.2879,112.4174,112.2879,112.4093,17545.7004
2016-09-30 14:50:00,138.96,138.99,138.84,138.92,19429.96214169821,112.4255,112.4498,112.3284,112.3931,19429.9621
2016-09-30 14:55:00,138.91,138.94,138.83,138.91,47598.70200108166,112.385,112.4093,112.3203,112.385,47598.702
2016-09-30 15:00:00,138.9,138.92,138.79,138.86,59777.17685235262,112.3769,112.3931,112.2879,112.3446,59777.1769
2016-09-30 15:05:00,138.86,139.0,138.84,138.98,31777.176852352623,112.3446,112.4578,112.3284,112.4417,31777.1769
2016-09-30 15:10:00,138.98,139.0,138.92,138.99,20716.062736614385,112.4417,112.4578,112.3931,112.4498,20716.0627
2016-09-30 15:15:00,139.01,139.15,139.01,139.14,20149.26987560844,112.4659,112.5792,112.4659,112.5711,20149.2699
2016-09-30 15:20:00,139.13,139.22,139.11,139.22,24228.231476473768,112.563,112.6358,112.5468,112.6358,24228.2315
2016-09-30 15:25:00,139.22,139.32,139.19,139.25,24134.126554894538,112.6358,112.7167,112.6116,112.6601,24134.1266
2016-09-30 15:30:00,139.26,139.3,139.14,139.14,41281.77393185505,112.6682,112.7006,112.5711,112.5711,41281.7739
2016-09-30 15:35:00,139.16,139.26,139.16,139.21,64520.28123309897,112.5873,112.6682,112.5873,112.6277,64520.2812
2016-09-30 15:40:00,139.21,139.29,139.13,139.24,35066.52244456463,112.6277,112.6925,112.563,112.652,35066.5224
2016-09-30 15:45:00,139.23,139.33,139.18,139.29,37528.39372633856,112.6439,112.7248,112.6035,112.6925,37528.3937
2016-09-30 15:50:00,139.29,139.36,139.26,139.28,65035.15413737155,112.6925,112.7491,112.6682,112.6844,65035.1541
2016-09-30 15:55:00,139.27,139.28,138.97,138.99,136009.7349918875,112.6763,112.6844,112.4336,112.4498,136009.735
2016-10-03 09:30:00,139.84,139.84,139.1,139.58,42808.0,113.1374,113.1374,112.5387,112.9271,42808.0
2016-10-03 09:35:00,139.62,139.7,138.85,138.86,23352.0,112.9595,113.0242,112.3365,112.3446,23352.0
2016-10-03 09:40:00,138.91,139.2,138.85,138.9,28629.0,112.385,112.6197,112.3365,112.3769,28629.0
2016-10-03 09:45:00,138.89,139.19,138.85,139.14,33556.0,112.3688,112.6116,112.3365,112.5711,33556.0
2016-10-03 09:50:00,139.11,139.79,139.1,139.72,29465.0,112.5468,113.097,112.5387,113.0404,29465.0
2016-10-03 09:55:00,139.72,140.18,139.72,140.17,35570.0,113.0404,113.4125,113.0404,113.4044,35570.0
2016-10-03 10:00:00,140.18,140.67,140.12,140.64,45646.0,113.4125,113.809,113.364,113.7847,45646.0
2016-10-03 10:05:00,140.61,140.67,140.45,140.64,30495.0,113.7604,113.809,113.631,113.7847,30495.0
2016-10-03 10:10:00,140.64,140.64,140.42,140.52,27611.0,113.7847,113.7847,113.6067,113.6876,27611.0
2016-10-03 10:15:00,140.47,140.56,140.33,140.44,32396.0,113.6471,113.72,113.5339,113.6229,32396.0
2016-10-03 10:20:00,140.46,140.46,140.2,140.34,20369.0,113.6391,113.6391,113.4287,113.542,20369.0
2016-10-03 10:25:00,140.36,140.5,140.36,140.47,14672.0,113.5581,113.6714,113.5581,113.6471,14672.0
2016-10-03 10:30:00,140.44,140.47,140.25,140.36,48871.0,113.6229,113.6471,113.4692,113.5581,48871.0
2016-10-03 10:35:00,140.37,140.48,140.28,140.47,20538.0,113.5662,113.6552,113.4934,113.6471,20538.0
2016-10-03 10:40:00,140.47,140.47,139.94,140.05,62464.0,113.6471,113.6471,113.2183,113.3073,62464.0
2016-10-03 10:45:00,140.06,140.35,140.05,140.35,18876.0,113.3154,113.5501,113.3073,113.5501,18876.0
2016-10-03 10:50:00,140.32,140.54,140.31,140.53,22892.0,113.5258,113.7038,113.5177,113.6957,22892.0
2016-10-03 10:55:00,140.54,140.62,140.34,140.41,28125.0,113.7038,113.7685,113.542,113.5986,28125.0
2016-10-03 11:00:00,140.38,140.49,140.25,140.49,37865.0,113.5743,113.6633,113.4692,113.6633,37865.0
2016-10-03 11:05:00,140.48,140.7,140.48,140.63,19080.0,113.6552,113.8332,113.6552,113.7766,19080.0
2016-10-03 11:10:00,140.65,140.71,140.62,140.65,32403.0,113.7928,113.8413,113.7685,113.7928,32403.0
2016-10-03 11:15:00,140.65,140.7,140.61,140.65,25388.0,113.7928,113.8332,113.7604,113.7928,25388.0
2016-10-03 11:20:00,140.65,140.66,140.38,140.38,18648.0,113.7928,113.8009,113.5743,113.5743,18648.0
2016-10-03 11:25:00,140.37,140.6,140.37,140.52,13180.0,113.5662,113.7523,113.5662,113.6876,13180.0
2016-10-03 11:30:00,140.54,140.54,140.29,140.41,28834.0,113.7038,113.7038,113.5015,113.5986,28834.0
2016-10-03 11:35:00,140.44,140.44,140.17,140.26,18311.0,113.6229,113.6229,113.4044,113.4772,18311.0
2016-10-03 11:40:00,140.26,140.26,139.98,140.24,36148.0,113.4772,113.4772,113.2507,113.4611,36148.0
2016-10-03 11:45:00,140.3,140.54,140.3,140.46,13797.0,113.5096,113.7038,113.5096,113.6391,13797.0
2016-10-03 11:50:00,140.4,140.47,140.26,140.28,15759.0,113.5905,113.6471,113.4772,113.4934,15759.0
2016-10-03 11:55:00,140.28,140.54,140.23,140.42,11498.0,113.4934,113.7038,113.453,113.6067,11498.0
2016-10-03 12:00:00,140.41,140.6,140.41,140.57,19292.0,113.5986,113.7523,113.5986,113.728,19292.0
2016-10-03 12:05:00,140.57,141.02,140.57,140.96,19375.0,113.728,114.0921,113.728,114.0436,19375.0
2016-10-03 12:10:00,140.92,140.94,140.58,140.61,18029.0,114.0112,114.0274,113.7361,113.7604,18029.0
2016-10-03 12:15:00,140.62,140.83,140.62,140.8,12989.0,113.7685,113.9384,113.7685,113.9141,12989.0
2016-10-03 12:20:00,140.79,140.79,140.35,140.56,24020.0,113.906,113.906,113.5501,113.72,24020.0
2016-10-03 12:25:00,140.52,140.7,140.45,140.66,16624.0,113.6876,113.8332,113.631,113.8009,16624.0
2016-10-03 12:30:00,140.64,140.7,140.42,140.68,27441.0,113.7847,113.8332,113.6067,113.817,27441.0
2016-10-03 12:35:00,140.68,140.86,140.65,140.86,10328.0,113.817,113.9627,113.7928,113.9627,10328.0
2016-10-03 12:40:00,140.84,140.91,140.66,140.9,35513.0,113.9465,114.0031,113.8009,113.995,35513.0
2016-10-03 12:45:00,140.93,141.0,140.85,140.87,10170.0,114.0193,114.0759,113.9546,113.9708,10170.0
2016-10-03 12:50:00,140.91,140.91,140.63,140.63,15940.0,114.0031,114.0031,113.7766,113.7766,15940.0
2016-10-03 12:55:00,140.64,140.74,140.53,140.74,11774.0,113.7847,113.8656,113.6957,113.8656,11774.0
2016-10-03 13:00:00,140.75,140.76,140.59,140.65,18306.0,113.8737,113.8818,113.7442,113.7928,18306.0
2016-10-03 13:05:00,140.66,140.72,140.61,140.65,14776.0,113.8009,113.8494,113.7604,113.7928,14776.0
2016-10-03 13:10:00,140.65,140.67,140.43,140.66,16655.0,113.7928,113.809,113.6148,113.8009,16655.0
2016-10-03 13:15:00,140.68,140.68,140.56,140.66,12139.0,113.817,113.817,113.72,113.8009,12139.0
2016-10-03 13:20:00,140.65,140.76,140.59,140.62,19449.0,113.7928,113.8818,113.7442,113.7685,19449.0
2016-10-03 13:25:00,140.65,140.69,140.55,140.58,12208.0,113.7928,113.8251,113.7119,113.7361,12208.0
2016-10-03 13:30:00,140.59,140.59,140.33,140.53,11999.0,113.7442,113.7442,113.5339,113.6957,11999.0
2016-10-03 13:35:00,140.53,140.53,140.42,140.45,15824.0,113.6957,113.6957,113.6067,113.631,15824.0
2016-10-03 13:40:00,140.43,140.48,140.25,140.28,18086.0,113.6148,113.6552,113.4692,113.4934,18086.0
2016-10-03 13:45:00,140.28,140.47,140.24,140.47,11823.0,113.4934,113.6471,113.4611,113.6471,11823.0
2016-10-03 13:50:00,140.45,140.45,140.29,140.37,13323.0,113.631,113.631,113.5015,113.5662,13323.0
2016-10-03 13:55:00,140.36,140.46,140.34,140.44,11938.0,113.5581,113.6391,113.542,113.6229,11938.0
2016-10-03 14:00:00,140.44,140.57,140.41,140.52,14897.0,113.6229,113.728,113.5986,113.6876,14897.0
2016-10-03 14:05:00,140.51,140.59,140.47,140.51,19851.0,113.6795,113.7442,113.6471,113.6795,19851.0
2016-10-03 14:10:00,140.51,140.51,140.33,140.37,16554.0,113.6795,113.6795,113.5339,113.5662,16554.0
2016-10-03 14:15:00,140.35,140.38,140.01,140.02,16568.0,113.5501,113.5743,113.275,113.2831,16568.0
2016-10-03 14:20:00,140.04,140.13,140.0,140.13,13669.0,113.2993,113.3721,113.2669,113.3721,13669.0
2016-10-03 14:25:00,140.16,140.18,140.05,140.13,21168.0,113.3963,113.4125,113.3073,113.3721,21168.0
2016-10-03 14:30:00,140.13,140.25,140.09,140.25,20164.0,113.3721,113.4692,113.3397,113.4692,20164.0
2016-10-03 14:35:00,140.25,140.25,140.09,140.09,15936.0,113.4692,113.4692,113.3397,113.3397,15936.0
2016-10-03 14:40:00,140.1,140.28,140.08,140.27,29028.0,113.3478,113.4934,113.3316,113.4853,29028.0
2016-10-03 14:45:00,140.25,140.25,140.13,140.2,23541.0,113.4692,113.4692,113.3721,113.4287,23541.0
2016-10-03 14:50:00,140.21,140.53,140.16,140.47,59703.0,113.4368,113.6957,113.3963,113.6471,59703.0
2016-10-03 14:55:00,140.46,140.51,140.28,140.49,37166.0,113.6391,113.6795,113.4934,113.6633,37166.0
2016-10-03 15:00:00,140.51,140.55,140.42,140.49,29639.0,113.6795,113.7119,113.6067,113.6633,29639.0
2016-10-03 15:05:00,140.49,140.57,140.48,140.5,34054.0,113.6633,113.728,113.6552,113.6714,34054.0
2016-10-03 15:10:00,140.5,140.55,140.41,140.55,28836.0,113.6714,113.7119,113.5986,113.7119,28836.0
2016-10-03 15:15:00,140.54,140.58,140.45,140.54,32467.0,113.7038,113.7361,113.631,113.7038,32467.0
2016-10-03 15:20:00,140.53,140.54,140.43,140.44,25603.0,113.6957,113.7038,113.6148,113.6229,25603.0
2016-10-03 15:25:00,140.42,140.51,140.38,140.43,49566.0,113.6067,113.6795,113.5743,113.6148,49566.0
2016-10-03 15:30:00,140.43,140.48,140.33,140.48,35526.0,113.6148,113.6552,113.5339,113.6552,35526.0
2016-10-03 15:35:00,140.48,140.48,140.36,140.4,32291.0,113.6552,113.6552,113.5581,113.5905,32291.0
2016-10-03 15:40:00,140.42,140.5,140.36,140.4,58696.0,113.6067,113.6714,113.5581,113.5905,58696.0
2016-10-03 15:45:00,140.4,140.44,140.3,140.33,49145.0,113.5905,113.6229,113.5096,113.5339,49145.0
2016-10-03 15:50:00,140.33,140.43,140.29,140.42,68823.0,113.5339,113.6148,113.5015,113.6067,68823.0
2016-10-03 15:55:00,140.41,140.52,140.22,140.5,183638.0,113.5986,113.6876,113.4449,113.6714,183638.0
2016-10-04 09:30:00,140.68,140.98,140.47,140.49,31974.0,113.817,114.0598,113.6471,113.6633,31974.0
2016-10-04 09:35:00,140.47,141.07,140.38,140.82,19454.0,113.6471,114.1326,113.5743,113.9303,19454.0
2016-10-04 09:40:00,140.84,140.87,140.27,140.38,15115.0,113.9465,113.9708,113.4853,113.5743,15115.0
2016-10-04 09:45:00,140.38,140.57,140.13,140.18,9668.0,113.5743,113.728,113.3721,113.4125,9668.0
2016-10-04 09:50:00,140.12,140.29,140.0,140.09,16673.0,113.364,113.5015,113.2669,113.3397,16673.0
2016-10-04 09:55:00,140.1,140.26,139.87,139.87,8350.0,113.3478,113.4772,113.1617,113.1617,8350.0
2016-10-04 10:00:00,139.83,139.95,139.81,139.83,12217.0,113.1294,113.2264,113.1132,113.1294,12217.0
2016-10-04 10:05:00,139.83,139.84,139.66,139.74,7351.0,113.1294,113.1374,112.9918,113.0565,7351.0
2016-10-04 10:10:00,139.67,139.72,139.39,139.54,21296.0,112.9999,113.0404,112.7734,112.8947,21296.0
2016-10-04 10:15:00,139.53,139.55,139.41,139.49,22172.0,112.8866,112.9028,112.7896,112.8543,22172.0
2016-10-04 10:20:00,139.5,139.72,139.44,139.7,8545.0,112.8624,113.0404,112.8138,113.0242,8545.0
2016-10-04 10:25:00,139.74,139.86,139.62,139.84,22470.0,113.0565,113.1536,112.9595,113.1374,22470.0
2016-10-04 10:30:00,139.84,139.84,139.72,139.74,12860.0,113.1374,113.1374,113.0404,113.0565,12860.0
2016-10-04 10:35:00,139.7,139.84,139.59,139.76,14820.0,113.0242,113.1374,112.9352,113.0727,14820.0
2016-10-04 10:40:00,139.75,139.92,139.74,139.81,9271.0,113.0646,113.2022,113.0565,113.1132,9271.0
2016-10-04 10:45:00,139.79,139.79,139.54,139.54,8000.0,113.097,113.097,112.8947,112.8947,8000.0
2016-10-04 10:50:00,139.52,139.57,139.41,139.41,12603.0,112.8785,112.919,112.7896,112.7896,12603.0
2016-10-04 10:55:00,139.41,139.58,139.37,139.53,27764.0,112.7896,112.9271,112.7572,112.8866,27764.0
2016-10-04 11:00:00,139.55,139.6,139.03,139.03,22610.0,112.9028,112.9433,112.4821,112.4821,22610.0
2016-10-04 11:05:00,139.01,139.15,138.97,138.97,14008.0,112.4659,112.5792,112.4336,112.4336,14008.0
2016-10-04 11:10:00,138.98,139.01,138.86,138.9,12466.0,112.4417,112.4659,112.3446,112.3769,12466.0
2016-10-04 11:15:00,138.86,138.89,138.52,138.59,12163.0,112.3446,112.3688,112.0695,112.1261,12163.0
2016-10-04 11:20:00,138.54,138.71,138.53,138.67,6105.0,112.0857,112.2232,112.0776,112.1909,6105.0
2016-10-04 11:25:00,138.7,138.83,138.64,138.81,9332.0,112.2151,112.3203,112.1666,112.3041,9332.0
2016-10-04 11:30:00,138.82,138.98,138.82,138.98,8267.0,112.3122,112.4417,112.3122,112.4417,8267.0
2016-10-04 11:35:00,139.06,139.25,138.92,138.92,16795.0,112.5064,112.6601,112.3931,112.3931,16795.0
2016-10-04 11:40:00,138.96,139.1,138.89,139.02,10252.0,112.4255,112.5387,112.3688,112.474,10252.0
2016-10-04 11:45:00,138.99,139.14,138.96,139.11,10792.0,112.4498,112.5711,112.4255,112.5468,10792.0
2016-10-04 11:50:00,139.06,139.09,138.66,138.74,10065.0,112.5064,112.5307,112.1828,112.2475,10065.0
2016-10-04 11:55:00,138.78,138.83,138.65,138.65,7000.0,112.2799,112.3203,112.1747,112.1747,7000.0
2016-10-04 12:00:00,138.67,138.77,138.67,138.72,7072.0,112.1909,112.2718,112.1909,112.2313,7072.0
2016-10-04 12:05:00,138.69,138.84,138.69,138.76,28097.0,112.207,112.3284,112.207,112.2637,28097.0
2016-10-04 12:10:00,138.73,138.84,138.6,138.72,7560.0,112.2394,112.3284,112.1342,112.2313,7560.0
2016-10-04 12:15:00,138.71,138.93,138.66,138.83,9646.0,112.2232,112.4012,112.1828,112.3203,9646.0
2016-10-04 12:20:00,138.83,138.85,138.72,138.75,7732.0,112.3203,112.3365,112.2313,112.2556,7732.0
2016-10-04 12:25:00,138.75,138.87,138.69,138.69,7041.0,112.2556,112.3527,112.207,112.207,7041.0
2016-10-04 12:30:00,138.71,138.73,138.59,138.62,7897.0,112.2232,112.2394,112.1261,112.1504,7897.0
2016-10-04 12:35:00,138.6,138.69,138.52,138.62,7842.0,112.1342,112.207,112.0695,112.1504,7842.0
2016-10-04 12:40:00,138.59,138.65,138.39,138.42,27093.0,112.1261,112.1747,111.9643,111.9886,27093.0
2016-10-04 12:45:00,138.41,138.5,138.13,138.13,9223.0,111.9805,112.0533,111.754,111.754,9223.0
2016-10-04 12:50:00,138.13,138.15,137.94,138.02,12460.0,111.754,111.7702,111.6003,111.665,12460.0
2016-10-04 12:55:00,138.02,138.03,137.88,137.89,5244.0,111.665,111.6731,111.5517,111.5598,5244.0
2016-10-04 13:00:00,137.88,137.9,137.75,137.8,14669.0,111.5517,111.5679,111.4465,111.487,14669.0
2016-10-04 13:05:00,137.78,137.79,137.61,137.61,14640.0,111.4708,111.4789,111.3333,111.3333,14640.0
2016-10-04 13:10:00,137.6,137.61,137.42,137.46,9867.0,111.3252,111.3333,111.1795,111.2119,9867.0
2016-10-04 13:15:00,137.46,137.49,137.24,137.24,21361.0,111.2119,111.2362,111.0339,111.0339,21361.0
2016-10-04 13:20:00,137.25,137.38,137.16,137.22,15594.0,111.042,111.1472,110.9692,111.0177,15594.0
2016-10-04 13:25:00,137.22,137.27,137.15,137.19,10882.0,111.0177,111.0582,110.9611,110.9935,10882.0
2016-10-04 13:30:00,137.19,137.29,137.16,137.16,12163.0,110.9935,111.0744,110.9692,110.9692,12163.0
2016-10-04 13:35:00,137.17,137.22,137.15,137.16,11179.0,110.9773,111.0177,110.9611,110.9692,11179.0
2016-10-04 13:40:00,137.16,137.31,137.15,137.3,21398.0,110.9692,111.0905,110.9611,111.0825,21398.0
2016-10-04 13:45:00,137.28,137.47,137.27,137.47,9379.0,111.0663,111.22,111.0582,111.22,9379.0
2016-10-04 13:50:00,137.47,137.52,137.35,137.35,16675.0,111.22,111.2604,111.1229,111.1229,16675.0
2016-10-04 13:55:00,137.36,137.49,137.34,137.38,11400.0,111.131,111.2362,111.1148,111.1472,11400.0
2016-10-04 14:00:00,137.38,137.43,137.34,137.4,14986.0,111.1472,111.1876,111.1148,111.1634,14986.0
2016-10-04 14:05:00,137.4,137.43,137.34,137.39,9526.0,111.1634,111.1876,111.1148,111.1553,9526.0
2016-10-04 14:10:00,137.37,137.47,137.34,137.44,12217.0,111.1391,111.22,111.1148,111.1957,12217.0
2016-10-04 14:15:00,137.43,137.54,137.42,137.51,16656.0,111.1876,111.2766,111.1795,111.2524,16656.0
2016-10-04 14:20:00,137.48,137.57,137.43,137.55,15570.0,111.2281,111.3009,111.1876,111.2847,15570.0
2016-10-04 14:25:00,137.57,137.62,137.46,137.58,15625.0,111.3009,111.3414,111.2119,111.309,15625.0
2016-10-04 14:30:00,137.58,137.66,137.47,137.59,22695.0,111.309,111.3737,111.22,111.3171,22695.0
2016-10-04 14:35:00,137.61,137.61,137.48,137.55,21256.0,111.3333,111.3333,111.2281,111.2847,21256.0
2016-10-04 14:40:00,137.56,137.56,137.44,137.45,9898.0,111.2928,111.2928,111.1957,111.2038,9898.0
2016-10-04 14:45:00,137.44,137.49,137.41,137.43,25223.0,111.1957,111.2362,111.1715,111.1876,25223.0
2016-10-04 14:50:00,137.45,137.46,137.27,137.27,15256.0,111.2038,111.2119,111.0582,111.0582,15256.0
2016-10-04 14:55:00,137.27,137.28,137.09,137.15,38336.0,111.0582,111.0663,110.9126,110.9611,38336.0
2016-10-04 15:00:00,137.15,137.22,137.08,137.15,31513.0,110.9611,111.0177,110.9045,110.9611,31513.0
2016-10-04 15:05:00,137.12,137.28,137.1,137.14,13557.0,110.9368,111.0663,110.9206,110.953,13557.0
2016-10-04 15:10:00,137.15,137.15,136.99,137.03,17006.0,110.9611,110.9611,110.8317,110.864,17006.0
2016-10-04 15:15:00,137.05,137.14,137.03,137.05,13439.0,110.8802,110.953,110.864,110.8802,13439.0
2016-10-04 15:20:00,137.04,137.19,137.03,137.12,21978.0,110.8721,110.9935,110.864,110.9368,21978.0
2016-10-04 15:25:00,137.16,137.17,137.06,137.08,19323.0,110.9692,110.9773,110.8883,110.9045,19323.0
2016-10-04 15:30:00,137.08,137.48,137.08,137.48,35156.0,110.9045,111.2281,110.9045,111.2281,35156.0
2016-10-04 15:35:00,137.47,137.59,137.4,137.55,53190.0,111.22,111.3171,111.1634,111.2847,53190.0
2016-10-04 15:40:00,137.57,137.57,137.47,137.52,38890.0,111.3009,111.3009,111.22,111.2604,38890.0
2016-10-04 15:45:00,137.5,137.51,137.37,137.39,39280.0,111.2443,111.2524,111.1391,111.1553,39280.0
2016-10-04 15:50:00,137.39,137.4,137.31,137.37,58383.0,111.1553,111.1634,111.0905,111.1391,58383.0
2016-10-04 15:55:00,137.36,137.37,137.16,137.31,157783.0,111.131,111.1391,110.9692,111.0905,157783.0
2016-10-05 09:30:00,137.32,137.89,137.26,137.34,31840.0,111.0986,111.5598,111.0501,111.1148,31840.0
2016-10-05 09:35:00,137.39,137.63,137.32,137.39,33926.0,111.1553,111.3494,111.0986,111.1553,33926.0
2016-10-05 09:40:00,137.4,137.64,137.32,137.4,28187.0,111.1634,111.3575,111.0986,111.1634,28187.0
2016-10-05 09:45:00,137.42,137.55,137.28,137.42,20912.0,111.1795,111.2847,111.0663,111.1795,20912.0
2016-10-05 09:50:00,137.44,138.14,137.33,137.96,35171.0,111.1957,111.7621,111.1067,111.6164,35171.0
2016-10-05 09:55:00,137.92,137.96,137.65,137.8,9900.0,111.5841,111.6164,111.3656,111.487,9900.0
2016-10-05 10:00:00,137.86,137.86,137.45,137.52,21598.0,111.5355,111.5355,111.2038,111.2604,21598.0
2016-10-05 10:05:00,137.57,137.68,137.34,137.34,11628.0,111.3009,111.3899,111.1148,111.1148,11628.0
2016-10-05 10:10:00,137.33,137.35,136.8,136.84,29514.0,111.1067,111.1229,110.6779,110.7103,29514.0
2016-10-05 10:15:00,136.82,136.98,136.8,136.94,12910.0,110.6941,110.8236,110.6779,110.7912,12910.0
2016-10-05 10:20:00,136.92,137.0,136.89,136.95,42068.0,110.775,110.8397,110.7507,110.7993,42068.0
2016-10-05 10:25:00,136.97,137.06,136.92,137.03,16834.0,110.8155,110.8883,110.775,110.864,16834.0
2016-10-05 10:30:00,137.02,137.04,136.88,136.96,12284.0,110.8559,110.8721,110.7427,110.8074,12284.0
2016-10-05 10:35:00,136.97,137.01,136.9,136.97,9584.0,110.8155,110.8478,110.7588,110.8155,9584.0
2016-10-05 10:40:00,136.92,137.12,136.89,136.98,30147.0,110.775,110.9368,110.7507,110.8236,30147.0
2016-10-05 10:45:00,136.93,137.05,136.78,136.82,4783.0,110.7831,110.8802,110.6618,110.6941,4783.0
2016-10-05 10:50:00,136.82,136.98,136.77,136.91,7613.0,110.6941,110.8236,110.6537,110.7669,7613.0
2016-10-05 10:55:00,136.91,136.92,136.78,136.84,12231.0,110.7669,110.775,110.6618,110.7103,12231.0
2016-10-05 11:00:00,136.82,136.88,136.75,136.78,11605.0,110.6941,110.7427,110.6375,110.6618,11605.0
2016-10-05 11:05:00,136.78,136.9,136.78,136.9,10391.0,110.6618,110.7588,110.6618,110.7588,10391.0
2016-10-05 11:10:00,136.9,136.91,136.75,136.78,13850.0,110.7588,110.7669,110.6375,110.6618,13850.0
2016-10-05 11:15:00,136.82,136.94,136.76,136.76,14836.0,110.6941,110.7912,110.6456,110.6456,14836.0
2016-10-05 11:20:00,136.77,137.03,136.76,137.03,8034.0,110.6537,110.864,110.6456,110.864,8034.0
2016-10-05 11:25:00,137.03,137.06,136.97,136.98,7944.0,110.864,110.8883,110.8155,110.8236,7944.0
2016-10-05 11:30:00,136.98,137.01,136.73,136.75,14033.0,110.8236,110.8478,110.6213,110.6375,14033.0
2016-10-05 11:35:00,136.76,136.87,136.7,136.82,9652.0,110.6456,110.7346,110.597,110.6941,9652.0
2016-10-05 11:40:00,136.84,137.0,136.8,137.0,7255.0,110.7103,110.8397,110.6779,110.8397,7255.0
2016-10-05 11:45:00,136.98,137.03,136.95,137.01,15629.0,110.8236,110.864,110.7993,110.8478,15629.0
2016-10-05 11:50:00,137.0,137.1,136.93,137.08,54287.0,110.8397,110.9206,110.7831,110.9045,54287.0
2016-10-05 11:55:00,137.1,137.23,137.1,137.23,10002.0,110.9206,111.0258,110.9206,111.0258,10002.0
2016-10-05 12:00:00,137.24,137.45,137.21,137.34,13481.0,111.0339,111.2038,111.0096,111.1148,13481.0
2016-10-05 12:05:00,137.35,137.49,137.35,137.41,9486.0,111.1229,111.2362,111.1229,111.1715,9486.0
2016-10-05 12:10:00,137.38,137.45,137.36,137.43,8018.0,111.1472,111.2038,111.131,111.1876,8018.0
2016-10-05 12:15:00,137.4,137.54,137.4,137.53,4647.0,111.1634,111.2766,111.1634,111.2685,4647.0
2016-10-05 12:20:00,137.54,137.66,137.49,137.61,10388.0,111.2766,111.3737,111.2362,111.3333,10388.0
2016-10-05 12:25:00,137.57,137.71,137.57,137.66,5560.0,111.3009,111.4142,111.3009,111.3737,5560.0
2016-10-05 12:30:00,137.68,137.71,137.54,137.54,9657.0,111.3899,111.4142,111.2766,111.2766,9657.0
2016-10-05 12:35:00,137.55,137.58,137.51,137.57,6028.0,111.2847,111.309,111.2524,111.3009,6028.0
2016-10-05 12:40:00,137.58,137.59,137.53,137.59,5988.0,111.309,111.3171,111.2685,111.3171,5988.0
2016-10-05 12:45:00,137.6,137.65,137.59,137.63,8268.0,111.3252,111.3656,111.3171,111.3494,8268.0
2016-10-05 12:50:00,137.62,137.68,137.62,137.63,11706.0,111.3414,111.3899,111.3414,111.3494,11706.0
2016-10-05 12:55:00,137.63,137.74,137.62,137.68,14447.0,111.3494,111.4384,111.3414,111.3899,14447.0
2016-10-05 13:00:00,137.69,137.73,137.66,137.71,11806.0,111.398,111.4304,111.3737,111.4142,11806.0
2016-10-05 13:05:00,137.71,137.72,137.65,137.65,6943.0,111.4142,111.4223,111.3656,111.3656,6943.0
2016-10-05 13:10:00,137.67,137.7,137.52,137.52,10427.0,111.3818,111.4061,111.2604,111.2604,10427.0
2016-10-05 13:15:00,137.5,137.53,137.4,137.4,12495.0,111.2443,111.2685,111.1634,111.1634,12495.0
2016-10-05 13:20:00,137.43,137.51,137.41,137.43,10748.0,111.1876,111.2524,111.1715,111.1876,10748.0
2016-10-05 13:25:00,137.44,137.47,137.38,137.38,10578.0,111.1957,111.22,111.1472,111.1472,10578.0
2016-10-05 13:30:00,137.39,137.41,137.32,137.32,9000.0,111.1553,111.1715,111.0986,111.0986,9000.0
2016-10-05 13:35:00,137.34,137.36,137.25,137.28,7199.0,111.1148,111.131,111.042,111.0663,7199.0
2016-10-05 13:40:00,137.24,137.35,137.24,137.32,16005.0,111.0339,111.1229,111.0339,111.0986,16005.0
2016-10-05 13:45:00,137.32,137.33,137.07,137.08,7535.0,111.0986,111.1067,110.8964,110.9045,7535.0
2016-10-05 13:50:00,137.09,137.12,136.97,136.99,9376.0,110.9126,110.9368,110.8155,110.8317,9376.0
2016-10-05 13:55:00,137.0,137.21,137.0,137.21,15713.0,110.8397,111.0096,110.8397,111.0096,15713.0
2016-10-05 14:00:00,137.21,137.3,137.21,137.26,13171.0,111.0096,111.0825,111.0096,111.0501,13171.0
2016-10-05 14:05:00,137.25,137.32,137.25,137.29,19605.0,111.042,111.0986,111.042,111.0744,19605.0
2016-10-05 14:10:00,137.29,137.38,137.29,137.33,31115.0,111.0744,111.1472,111.0744,111.1067,31115.0
2016-10-05 14:15:00,137.33,137.47,137.32,137.35,23311.0,111.1067,111.22,111.0986,111.1229,23311.0
2016-10-05 14:20:00,137.35,137.35,137.19,137.23,22830.0,111.1229,111.1229,110.9935,111.0258,22830.0
2016-10-05 14:25:00,137.23,137.27,137.13,137.13,13932.0,111.0258,111.0582,110.9449,110.9449,13932.0
2016-10-05 14:30:00,137.14,137.17,137.06,137.13,23589.0,110.953,110.9773,110.8883,110.9449,23589.0
2016-10-05 14:35:00,137.15,137.17,137.08,137.13,17697.0,110.9611,110.9773,110.9045,110.9449,17697.0
2016-10-05 14:40:00,137.14,137.17,137.06,137.06,17077.0,110.953,110.9773,110.8883,110.8883,17077.0
2016-10-05 14:45:00,137.06,137.19,137.04,137.17,11681.0,110.8883,110.9935,110.8721,110.9773,11681.0
2016-10-05 14:50:00,137.15,137.18,137.05,137.05,11816.0,110.9611,110.9854,110.8802,110.8802,11816.0
2016-10-05 14:55:00,137.05,137.08,136.96,136.97,7698.0,110.8802,110.9045,110.8074,110.8155,7698.0
2016-10-05 15:00:00,136.98,137.12,136.97,137.04,22313.0,110.8236,110.9368,110.8155,110.8721,22313.0
2016-10-05 15:05:00,137.03,137.05,136.91,136.97,16348.0,110.864,110.8802,110.7669,110.8155,16348.0
2016-10-05 15:10:00,136.96,137.04,136.79,136.79,12386.0,110.8074,110.8721,110.6698,110.6698,12386.0
2016-10-05 15:15:00,136.82,136.86,136.69,136.79,22615.0,110.6941,110.7265,110.5889,110.6698,22615.0
2016-10-05 15:20:00,136.81,136.81,136.6,136.63,16117.0,110.686,110.686,110.5161,110.5404,16117.0
2016-10-05 15:25:00,136.61,136.63,136.54,136.58,16082.0,110.5242,110.5404,110.4676,110.4999,16082.0
2016-10-05 15:30:00,136.57,137.0,136.55,137.0,23306.0,110.4919,110.8397,110.4757,110.8397,23306.0
2016-10-05 15:35:00,136.99,136.99,136.88,136.95,24296.0,110.8317,110.8317,110.7427,110.7993,24296.0
2016-10-05 15:40:00,136.96,137.02,136.91,137.01,26604.0,110.8074,110.8559,110.7669,110.8478,26604.0
2016-10-05 15:45:00,137.0,137.03,136.83,136.87,24852.0,110.8397,110.864,110.7022,110.7346,24852.0
2016-10-05 15:50:00,136.87,136.96,136.85,136.86,21618.0,110.7346,110.8074,110.7184,110.7265,21618.0
2016-10-05 15:55:00,136.86,137.07,136.86,136.96,69533.0,110.7265,110.8964,110.7265,110.8074,69533.0
2016-10-06 09:30:00,136.1,136.55,135.9,136.05,23107.0,110.8027,111.169,110.6398,110.762,23107.0
2016-10-06 09:35:00,136.12,136.28,135.91,136.06,11431.0,110.8189,110.9492,110.648,110.7701,11431.0
2016-10-06 09:40:00,136.02,136.48,136.0,136.44,16360.0,110.7375,111.112,110.7212,111.0795,16360.0
2016-10-06 09:45:00,136.45,136.62,136.45,136.54,20422.0,111.0876,111.226,111.0876,111.1609,20422.0
2016-10-06 09:50:00,136.52,136.54,136.32,136.37,11611.0,111.1446,111.1609,110.9818,111.0225,11611.0
2016-10-06 09:55:00,136.37,136.48,136.31,136.4,6483.0,111.0225,111.112,110.9736,111.0469,6483.0
2016-10-06 10:00:00,136.4,136.49,136.35,136.43,18185.0,111.0469,111.1202,111.0062,111.0713,18185.0
2016-10-06 10:05:00,136.43,136.44,136.11,136.22,14746.0,111.0713,111.0795,110.8108,110.9004,14746.0
2016-10-06 10:10:00,136.23,136.52,136.23,136.47,9357.0,110.9085,111.1446,110.9085,111.1039,9357.0
2016-10-06 10:15:00,136.47,136.49,136.4,136.43,13679.0,111.1039,111.1202,111.0469,111.0713,13679.0
2016-10-06 10:20:00,136.42,136.42,136.16,136.27,8866.0,111.0632,111.0632,110.8515,110.9411,8866.0
2016-10-06 10:25:00,136.25,136.29,136.21,136.21,14385.0,110.9248,110.9573,110.8922,110.8922,14385.0
2016-10-06 10:30:00,136.21,136.27,136.13,136.24,14852.0,110.8922,110.9411,110.8271,110.9166,14852.0
2016-10-06 10:35:00,136.22,136.28,136.2,136.23,13911.0,110.9004,110.9492,110.8841,110.9085,13911.0
2016-10-06 10:40:00,136.22,136.31,136.19,136.28,11844.0,110.9004,110.9736,110.8759,110.9492,11844.0
2016-10-06 10:45:00,136.28,136.34,136.2,136.21,10878.0,110.9492,110.9981,110.8841,110.8922,10878.0
2016-10-06 10:50:00,136.18,136.28,136.17,136.24,8152.0,110.8678,110.9492,110.8596,110.9166,8152.0
2016-10-06 10:55:00,136.26,136.28,136.22,136.25,11448.0,110.9329,110.9492,110.9004,110.9248,11448.0
2016-10-06 11:00:00,136.24,136.3,136.21,136.3,5600.0,110.9166,110.9655,110.8922,110.9655,5600.0
2016-10-06 11:05:00,136.31,136.32,136.18,136.21,8072.0,110.9736,110.9818,110.8678,110.8922,8072.0
2016-10-06 11:10:00,136.25,136.33,136.25,136.31,12398.0,110.9248,110.9899,110.9248,110.9736,12398.0
2016-10-06 11:15:00,136.32,136.32,136.26,136.26,9599.0,110.9818,110.9818,110.9329,110.9329,9599.0
2016-10-06 11:20:00,136.28,136.37,136.28,136.37,5056.0,110.9492,111.0225,110.9492,111.0225,5056.0
2016-10-06 11:25:00,136.41,136.74,136.39,136.67,7655.0,111.055,111.3237,111.0388,111.2667,7655.0
2016-10-06 11:30:00,136.7,136.75,136.68,136.72,5832.0,111.2911,111.3318,111.2749,111.3074,5832.0
2016-10-06 11:35:00,136.72,136.73,136.63,136.66,9570.0,111.3074,111.3156,111.2341,111.2586,9570.0
2016-10-06 11:40:00,136.67,136.69,136.63,136.67,6605.0,111.2667,111.283,111.2341,111.2667,6605.0
2016-10-06 11:45:00,136.69,137.03,136.69,136.94,23433.0,111.283,111.5598,111.283,111.4865,23433.0
2016-10-06 11:50:00,136.95,137.11,136.93,136.98,10404.0,111.4947,111.6249,111.4784,111.5191,10404.0
2016-10-06 11:55:00,136.95,136.96,136.76,136.76,5615.0,111.4947,111.5028,111.34,111.34,5615.0
2016-10-06 12:00:00,136.8,136.87,136.8,136.84,4939.0,111.3725,111.4295,111.3725,111.4051,4939.0
2016-10-06 12:05:00,136.83,136.91,136.78,136.83,10363.0,111.397,111.4621,111.3563,111.397,10363.0
2016-10-06 12:10:00,136.79,136.79,136.69,136.75,3200.0,111.3644,111.3644,111.283,111.3318,3200.0
2016-10-06 12:15:00,136.77,136.8,136.73,136.8,2850.0,111.3481,111.3725,111.3156,111.3725,2850.0
2016-10-06 12:20:00,136.82,136.88,136.81,136.88,3262.0,111.3888,111.4377,111.3807,111.4377,3262.0
2016-10-06 12:25:00,136.89,136.95,136.84,136.87,5590.0,111.4458,111.4947,111.4051,111.4295,5590.0
2016-10-06 12:30:00,136.87,136.94,136.84,136.9,3900.0,111.4295,111.4865,111.4051,111.454,3900.0
2016-10-06 12:35:00,136.87,136.93,136.83,136.9,5858.0,111.4295,111.4784,111.397,111.454,5858.0
2016-10-06 12:40:00,136.89,136.98,136.89,136.9,5988.0,111.4458,111.5191,111.4458,111.454,5988.0
2016-10-06 12:45:00,136.93,137.07,136.91,137.07,11005.0,111.4784,111.5924,111.4621,111.5924,11005.0
2016-10-06 12:50:00,137.07,137.12,137.06,137.1,5161.0,111.5924,111.6331,111.5842,111.6168,5161.0
2016-10-06 12:55:00,137.11,137.15,137.04,137.04,3439.0,111.6249,111.6575,111.5679,111.5679,3439.0
2016-10-06 13:00:00,137.05,137.06,136.91,136.91,4400.0,111.5761,111.5842,111.4621,111.4621,4400.0
2016-10-06 13:05:00,136.89,137.0,136.87,136.97,8802.0,111.4458,111.5354,111.4295,111.511,8802.0
2016-10-06 13:10:00,136.95,137.0,136.93,136.96,4827.0,111.4947,111.5354,111.4784,111.5028,4827.0
2016-10-06 13:15:00,136.96,137.01,136.93,136.97,9055.0,111.5028,111.5435,111.4784,111.511,9055.0
2016-10-06 13:20:00,136.97,136.99,136.94,136.96,4497.0,111.511,111.5272,111.4865,111.5028,4497.0
2016-10-06 13:25:00,136.94,136.95,136.87,136.87,6107.0,111.4865,111.4947,111.4295,111.4295,6107.0
2016-10-06 13:30:00,136.87,136.97,136.86,136.97,6346.0,111.4295,111.511,111.4214,111.511,6346.0
2016-10-06 13:35:00,136.95,136.95,136.85,136.89,3581.0,111.4947,111.4947,111.4133,111.4458,3581.0
2016-10-06 13:40:00,136.89,136.94,136.88,136.94,5402.0,111.4458,111.4865,111.4377,111.4865,5402.0
2016-10-06 13:45:00,136.93,136.97,136.92,136.92,5800.0,111.4784,111.511,111.4702,111.4702,5800.0
2016-10-06 13:50:00,136.92,137.01,136.9,136.97,7485.0,111.4702,111.5435,111.454,111.511,7485.0
2016-10-06 13:55:00,136.97,136.98,136.86,136.89,8532.0,111.511,111.5191,111.4214,111.4458,8532.0
2016-10-06 14:00:00,136.9,136.98,136.89,136.93,11726.0,111.454,111.5191,111.4458,111.4784,11726.0
2016-10-06 14:05:00,136.94,136.95,136.87,136.89,9040.0,111.4865,111.4947,111.4295,111.4458,9040.0
2016-10-06 14:10:00,136.89,136.96,136.89,136.94,7787.0,111.4458,111.5028,111.4458,111.4865,7787.0
2016-10-06 14:15:00,136.92,137.02,136.92,136.99,5903.0,111.4702,111.5517,111.4702,111.5272,5903.0
2016-10-06 14:20:00,137.0,137.04,136.99,137.0,14989.0,111.5354,111.5679,111.5272,111.5354,14989.0
2016-10-06 14:25:00,137.0,137.03,136.94,136.98,28486.0,111.5354,111.5598,111.4865,111.5191,28486.0
2016-10-06 14:30:00,137.0,137.01,136.95,136.99,10451.0,111.5354,111.5435,111.4947,111.5272,10451.0
2016-10-06 14:35:00,136.99,137.02,136.98,136.98,14695.0,111.5272,111.5517,111.5191,111.5191,14695.0
2016-10-06 14:40:00,136.97,137.04,136.97,137.03,17455.0,111.511,111.5679,111.511,111.5598,17455.0
2016-10-06 14:45:00,137.02,137.04,136.96,137.04,8573.0,111.5517,111.5679,111.5028,111.5679,8573.0
2016-10-06 14:50:00,137.03,137.07,137.0,137.02,9491.0,111.5598,111.5924,111.5354,111.5517,9491.0
2016-10-06 14:55:00,137.01,137.06,136.97,137.03,9007.0,111.5435,111.5842,111.511,111.5598,9007.0
2016-10-06 15:00:00,137.06,137.07,137.0,137.04,14222.0,111.5842,111.5924,111.5354,111.5679,14222.0
2016-10-06 15:05:00,137.05,137.11,137.02,137.02,13725.0,111.5761,111.6249,111.5517,111.5517,13725.0
2016-10-06 15:10:00,137.02,137.03,137.0,137.0,9604.0,111.5517,111.5598,111.5354,111.5354,9604.0
2016-10-06 15:15:00,137.0,137.02,136.95,136.99,16114.0,111.5354,111.5517,111.4947,111.5272,16114.0
2016-10-06 15:20:00,136.99,137.01,136.97,137.0,22310.0,111.5272,111.5435,111.511,111.5354,22310.0
2016-10-06 15:25:00,137.0,137.01,136.97,136.99,21197.0,111.5354,111.5435,111.511,111.5272,21197.0
2016-10-06 15:30:00,136.99,137.0,136.95,136.97,24701.0,111.5272,111.5354,111.4947,111.511,24701.0
2016-10-06 15:35:00,136.97,137.02,136.92,137.0,19689.0,111.511,111.5517,111.4702,111.5354,19689.0
2016-10-06 15:40:00,137.0,137.02,136.96,137.0,28676.0,111.5354,111.5517,111.5028,111.5354,28676.0
2016-10-06 15:45:00,137.0,137.0,136.86,136.9,27619.0,111.5354,111.5354,111.4214,111.454,27619.0
2016-10-06 15:50:00,136.89,136.98,136.89,136.95,25887.0,111.4458,111.5191,111.4458,111.4947,25887.0
2016-10-06 15:55:00,136.94,137.04,136.92,137.04,57615.0,111.4865,111.5679,111.4702,111.5679,57615.0
2016-10-07 09:30:00,137.23,137.23,136.26,136.33,12065.0,111.7226,111.7226,110.9329,110.9899,12065.0
2016-10-07 09:35:00,136.22,136.42,136.0,136.42,4891.0,110.9004,111.0632,110.7212,111.0632,4891.0
2016-10-07 09:40:00,136.51,136.51,135.98,135.98,4783.0,111.1365,111.1365,110.705,110.705,4783.0
2016-10-07 09:45:00,135.95,136.03,135.83,135.83,4761.0,110.6805,110.7457,110.5828,110.5828,4761.0
2016-10-07 09:50:00,135.67,135.81,135.41,135.48,19947.0,110.4526,110.5666,110.2409,110.2979,19947.0
2016-10-07 09:55:00,135.41,135.43,135.07,135.19,11776.0,110.2409,110.2572,109.9641,110.0618,11776.0
2016-10-07 10:00:00,135.26,135.36,135.06,135.06,4965.0,110.1188,110.2002,109.956,109.956,4965.0
2016-10-07 10:05:00,135.15,135.28,135.11,135.28,5212.0,110.0292,110.1351,109.9967,110.1351,5212.0
2016-10-07 10:10:00,135.3,135.41,135.23,135.27,5011.0,110.1514,110.2409,110.0944,110.1269,5011.0
2016-10-07 10:15:00,135.25,135.25,134.97,135.04,13289.0,110.1107,110.1107,109.8827,109.9397,13289.0
2016-10-07 10:20:00,135.01,135.05,134.84,135.01,8052.0,109.9153,109.9478,109.7769,109.9153,8052.0
2016-10-07 10:25:00,135.02,135.12,134.85,134.93,5600.0,109.9234,110.0048,109.785,109.8501,5600.0
2016-10-07 10:30:00,134.87,134.96,134.73,134.75,9854.0,109.8013,109.8746,109.6873,109.7036,9854.0
2016-10-07 10:35:00,134.72,134.74,134.55,134.74,10998.0,109.6792,109.6954,109.5408,109.6954,10998.0
2016-10-07 10:40:00,134.73,134.85,134.69,134.73,3870.0,109.6873,109.785,109.6547,109.6873,3870.0
2016-10-07 10:45:00,134.76,134.89,134.74,134.89,3963.0,109.7117,109.8176,109.6954,109.8176,3963.0
2016-10-07 10:50:00,134.89,134.92,134.74,134.76,7520.0,109.8176,109.842,109.6954,109.7117,7520.0
2016-10-07 10:55:00,134.76,134.76,134.59,134.61,6174.0,109.7117,109.7117,109.5733,109.5896,6174.0
2016-10-07 11:00:00,134.58,134.59,134.48,134.51,11431.0,109.5652,109.5733,109.4838,109.5082,11431.0
2016-10-07 11:05:00,134.51,134.58,134.5,134.54,6515.0,109.5082,109.5652,109.5001,109.5326,6515.0
2016-10-07 11:10:00,134.53,134.65,134.49,134.56,12392.0,109.5245,109.6222,109.4919,109.5489,12392.0
2016-10-07 11:15:00,134.6,134.6,134.46,134.46,4837.0,109.5815,109.5815,109.4675,109.4675,4837.0
2016-10-07 11:20:00,134.45,134.5,134.37,134.37,5079.0,109.4594,109.5001,109.3942,109.3942,5079.0
2016-10-07 11:25:00,134.35,134.37,134.26,134.34,6564.0,109.3779,109.3942,109.3047,109.3698,6564.0
2016-10-07 11:30:00,134.36,134.46,134.29,134.31,9666.0,109.3861,109.4675,109.3291,109.3454,9666.0
2016-10-07 11:35:00,134.31,134.34,134.06,134.06,7833.0,109.3454,109.3698,109.1418,109.1418,7833.0
2016-10-07 11:40:00,134.07,134.1,133.94,133.98,8084.0,109.15,109.1744,109.0441,109.0767,8084.0
2016-10-07 11:45:00,133.9,133.93,133.81,133.86,9587.0,109.0116,109.036,108.9383,108.979,9587.0
2016-10-07 11:50:00,133.89,133.89,133.74,133.86,9176.0,109.0034,109.0034,108.8813,108.979,9176.0
2016-10-07 11:55:00,133.85,133.91,133.76,133.81,10933.0,108.9709,109.0197,108.8976,108.9383,10933.0
2016-10-07 12:00:00,133.84,134.02,133.83,133.93,22728.0,108.9627,109.1093,108.9546,109.036,22728.0
2016-10-07 12:05:00,133.91,134.14,133.87,134.14,17725.0,109.0197,109.207,108.9872,109.207,17725.0
2016-10-07 12:10:00,134.15,134.29,134.08,134.26,20190.0,109.2151,109.3291,109.1581,109.3047,20190.0
2016-10-07 12:15:00,134.23,134.28,134.12,134.21,19972.0,109.2802,109.3209,109.1907,109.264,19972.0
2016-10-07 12:20:00,134.22,134.28,134.15,134.26,16556.0,109.2721,109.3209,109.2151,109.3047,16556.0
2016-10-07 12:25:00,134.24,134.3,134.1,134.25,32825.0,109.2884,109.3372,109.1744,109.2965,32825.0
2016-10-07 12:30:00,134.25,134.29,134.06,134.06,9662.0,109.2965,109.3291,109.1418,109.1418,9662.0
2016-10-07 12:35:00,134.06,134.08,133.93,133.93,6469.0,109.1418,109.1581,109.036,109.036,6469.0
2016-10-07 12:40:00,133.93,134.07,133.93,134.06,5479.0,109.036,109.15,109.036,109.1418,5479.0
2016-10-07 12:45:00,134.09,134.25,134.06,134.25,21314.0,109.1663,109.2965,109.1418,109.2965,21314.0
2016-10-07 12:50:00,134.25,134.29,134.13,134.15,9562.0,109.2965,109.3291,109.1988,109.2151,9562.0
2016-10-07 12:55:00,134.21,134.21,134.14,134.17,4441.0,109.264,109.264,109.207,109.2314,4441.0
2016-10-07 13:00:00,134.15,134.17,134.05,134.17,12964.0,109.2151,109.2314,109.1337,109.2314,12964.0
2016-10-07 13:05:00,134.16,134.25,134.15,134.25,8034.0,109.2233,109.2965,109.2151,109.2965,8034.0
2016-10-07 13:10:00,134.21,134.26,134.12,134.2,12441.0,109.264,109.3047,109.1907,109.2558,12441.0
2016-10-07 13:15:00,134.18,134.27,134.15,134.15,5848.0,109.2395,109.3128,109.2151,109.2151,5848.0
2016-10-07 13:20:00,134.15,134.24,134.15,134.24,5400.0,109.2151,109.2884,109.2151,109.2884,5400.0
2016-10-07 13:25:00,134.25,134.6,134.25,134.59,19393.0,109.2965,109.5815,109.2965,109.5733,19393.0
2016-10-07 13:30:00,134.59,134.71,134.53,134.71,9398.0,109.5733,109.671,109.5245,109.671,9398.0
2016-10-07 13:35:00,134.7,134.78,134.66,134.74,24059.0,109.6629,109.728,109.6303,109.6954,24059.0
2016-10-07 13:40:00,134.75,134.79,134.65,134.68,10669.0,109.7036,109.7362,109.6222,109.6466,10669.0
2016-10-07 13:45:00,134.7,134.79,134.7,134.79,7665.0,109.6629,109.7362,109.6629,109.7362,7665.0
2016-10-07 13:50:00,134.77,134.8,134.72,134.8,13696.0,109.7199,109.7443,109.6792,109.7443,13696.0
2016-10-07 13:55:00,134.79,134.88,134.78,134.85,10518.0,109.7362,109.8094,109.728,109.785,10518.0
2016-10-07 14:00:00,134.87,134.93,134.8,134.8,12386.0,109.8013,109.8501,109.7443,109.7443,12386.0
2016-10-07 14:05:00,134.8,134.9,134.79,134.9,21436.0,109.7443,109.8257,109.7362,109.8257,21436.0
2016-10-07 14:10:00,134.9,135.09,134.9,135.08,21589.0,109.8257,109.9804,109.8257,109.9723,21589.0
2016-10-07 14:15:00,135.05,135.05,134.85,134.86,12054.0,109.9478,109.9478,109.785,109.7931,12054.0
2016-10-07 14:20:00,134.9,134.98,134.87,134.96,15664.0,109.8257,109.8908,109.8013,109.8746,15664.0
2016-10-07 14:25:00,134.95,135.05,134.93,135.03,15236.0,109.8664,109.9478,109.8501,109.9315,15236.0
2016-10-07 14:30:00,135.04,135.11,135.02,135.06,5227.0,109.9397,109.9967,109.9234,109.956,5227.0
2016-10-07 14:35:00,135.05,135.08,135.01,135.05,7103.0,109.9478,109.9723,109.9153,109.9478,7103.0
2016-10-07 14:40:00,135.05,135.06,134.95,134.99,12451.0,109.9478,109.956,109.8664,109.899,12451.0
2016-10-07 14:45:00,134.98,135.07,134.97,135.01,9804.0,109.8908,109.9641,109.8827,109.9153,9804.0
2016-10-07 14:50:00,134.99,135.03,134.93,134.99,10968.0,109.899,109.9315,109.8501,109.899,10968.0
2016-10-07 14:55:00,135.01,135.06,134.97,135.02,12169.0,109.9153,109.956,109.8827,109.9234,12169.0
2016-10-07 15:00:00,135.04,135.1,135.0,135.0,13538.0,109.9397,109.9885,109.9071,109.9071,13538.0
2016-10-07 15:05:00,135.0,135.05,135.0,135.05,19703.0,109.9071,109.9478,109.9071,109.9478,19703.0
2016-10-07 15:10:00,135.02,135.09,135.0,135.04,12388.0,109.9234,109.9804,109.9071,109.9397,12388.0
2016-10-07 15:15:00,135.04,135.09,135.0,135.02,24610.0,109.9397,109.9804,109.9071,109.9234,24610.0
2016-10-07 15:20:00,135.02,135.12,135.0,135.11,19371.0,109.9234,110.0048,109.9071,109.9967,19371.0
2016-10-07 15:25:00,135.09,135.16,135.03,135.12,17718.0,109.9804,110.0374,109.9315,110.0048,17718.0
2016-10-07 15:30:00,135.14,135.16,134.97,134.99,24030.0,110.0211,110.0374,109.8827,109.899,24030.0
2016-10-07 15:35:00,134.98,135.07,134.98,135.02,28776.0,109.8908,109.9641,109.8908,109.9234,28776.0
2016-10-07 15:40:00,135.02,135.11,135.01,135.1,25198.0,109.9234,109.9967,109.9153,109.9885,25198.0
2016-10-07 15:45:00,135.1,135.12,134.97,134.97,41621.0,109.9885,110.0048,109.8827,109.8827,41621.0
2016-10-07 15:50:00,135.0,135.05,134.94,134.98,32255.0,109.9071,109.9478,109.8583,109.8908,32255.0
2016-10-07 15:55:00,135.0,135.15,134.99,135.03,82598.0,109.9071,110.0292,109.899,109.9315,82598.0
2016-10-10 09:30:00,135.94,135.94,135.35,135.6,19695.0,110.6724,110.6724,110.1921,110.3956,19695.0
2016-10-10 09:35:00,135.59,135.78,135.48,135.71,12905.0,110.3875,110.5421,110.2979,110.4852,12905.0
2016-10-10 09:40:00,135.74,135.76,135.48,135.63,12075.0,110.5096,110.5259,110.2979,110.42,12075.0
2016-10-10 09:45:00,135.63,135.67,135.5,135.65,9775.0,110.42,110.4526,110.3142,110.4363,9775.0
2016-10-10 09:50:00,135.65,135.73,135.59,135.7,8454.0,110.4363,110.5014,110.3875,110.477,8454.0
2016-10-10 09:55:00,135.69,135.88,135.57,135.57,38298.0,110.4689,110.6236,110.3712,110.3712,38298.0
2016-10-10 10:00:00,135.62,135.62,135.38,135.38,3946.0,110.4119,110.4119,110.2165,110.2165,3946.0
2016-10-10 10:05:00,135.4,135.56,135.38,135.51,6406.0,110.2328,110.363,110.2165,110.3223,6406.0
2016-10-10 10:10:00,135.52,135.66,135.52,135.62,8136.0,110.3305,110.4444,110.3305,110.4119,8136.0
2016-10-10 10:15:00,135.61,135.65,135.48,135.48,8820.0,110.4037,110.4363,110.2979,110.2979,8820.0
2016-10-10 10:20:00,135.45,135.5,135.32,135.32,6543.0,110.2735,110.3142,110.1676,110.1676,6543.0
2016-10-10 10:25:00,135.32,135.35,135.19,135.34,10611.0,110.1676,110.1921,110.0618,110.1839,10611.0
2016-10-10 10:30:00,135.36,135.52,135.36,135.43,7190.0,110.2002,110.3305,110.2002,110.2572,7190.0
2016-10-10 10:35:00,135.44,135.54,135.44,135.49,11043.0,110.2653,110.3467,110.2653,110.306,11043.0
2016-10-10 10:40:00,135.49,135.53,135.45,135.5,11908.0,110.306,110.3386,110.2735,110.3142,11908.0
2016-10-10 10:45:00,135.52,135.54,135.47,135.48,14155.0,110.3305,110.3467,110.2898,110.2979,14155.0
2016-10-10 10:50:00,135.47,135.51,135.41,135.5,26644.0,110.2898,110.3223,110.2409,110.3142,26644.0
2016-10-10 10:55:00,135.5,135.58,135.47,135.56,10984.0,110.3142,110.3793,110.2898,110.363,10984.0
2016-10-10 11:00:00,135.57,135.59,135.49,135.56,13471.0,110.3712,110.3875,110.306,110.363,13471.0
2016-10-10 11:05:00,135.56,135.57,135.5,135.57,11464.0,110.363,110.3712,110.3142,110.3712,11464.0
2016-10-10 11:10:00,135.56,135.6,135.46,135.54,12954.0,110.363,110.3956,110.2816,110.3467,12954.0
2016-10-10 11:15:00,135.53,135.57,135.46,135.47,9765.0,110.3386,110.3712,110.2816,110.2898,9765.0
2016-10-10 11:20:00,135.47,135.58,135.46,135.53,15899.0,110.2898,110.3793,110.2816,110.3386,15899.0
2016-10-10 11:25:00,135.52,135.58,135.44,135.54,16608.0,110.3305,110.3793,110.2653,110.3467,16608.0
2016-10-10 11:30:00,135.55,135.6,135.51,135.56,14621.0,110.3549,110.3956,110.3223,110.363,14621.0
2016-10-10 11:35:00,135.59,135.63,135.57,135.59,11210.0,110.3875,110.42,110.3712,110.3875,11210.0
2016-10-10 11:40:00,135.57,135.58,135.41,135.41,5700.0,110.3712,110.3793,110.2409,110.2409,5700.0
2016-10-10 11:45:00,135.4,135.47,135.3,135.42,18100.0,110.2328,110.2898,110.1514,110.2491,18100.0
2016-10-10 11:50:00,135.43,135.56,135.42,135.45,9148.0,110.2572,110.363,110.2491,110.2735,9148.0
2016-10-10 11:55:00,135.42,135.54,135.38,135.45,18936.0,110.2491,110.3467,110.2165,110.2735,18936.0
2016-10-10 12:00:00,135.47,135.48,135.38,135.44,12945.0,110.2898,110.2979,110.2165,110.2653,12945.0
2016-10-10 12:05:00,135.46,135.47,135.38,135.39,9558.0,110.2816,110.2898,110.2165,110.2246,9558.0
2016-10-10 12:10:00,135.38,135.45,135.38,135.43,11841.0,110.2165,110.2735,110.2165,110.2572,11841.0
2016-10-10 12:15:00,135.43,135.46,135.37,135.39,7808.0,110.2572,110.2816,110.2083,110.2246,7808.0
2016-10-10 12:20:00,135.38,135.48,135.32,135.38,9226.0,110.2165,110.2979,110.1676,110.2165,9226.0
2016-10-10 12:25:00,135.35,135.45,135.27,135.36,15187.0,110.1921,110.2735,110.1269,110.2002,15187.0
2016-10-10 12:30:00,135.36,135.41,135.31,135.35,33849.0,110.2002,110.2409,110.1595,110.1921,33849.0
2016-10-10 12:35:00,135.35,135.44,135.34,135.4,10922.0,110.1921,110.2653,110.1839,110.2328,10922.0
2016-10-10 12:40:00,135.4,135.45,135.39,135.4,3789.0,110.2328,110.2735,110.2246,110.2328,3789.0
2016-10-10 12:45:00,135.4,135.46,135.38,135.44,5583.0,110.2328,110.2816,110.2165,110.2653,5583.0
2016-10-10 12:50:00,135.46,135.47,135.41,135.41,4162.0,110.2816,110.2898,110.2409,110.2409,4162.0
2016-10-10 12:55:00,135.4,135.41,135.32,135.34,6018.0,110.2328,110.2409,110.1676,110.1839,6018.0
2016-10-10 13:00:00,135.32,135.41,135.3,135.4,3484.0,110.1676,110.2409,110.1514,110.2328,3484.0
2016-10-10 13:05:00,135.41,135.5,135.41,135.45,9974.0,110.2409,110.3142,110.2409,110.2735,9974.0
2016-10-10 13:10:00,135.45,135.52,135.45,135.52,15694.0,110.2735,110.3305,110.2735,110.3305,15694.0
2016-10-10 13:15:00,135.51,135.51,135.38,135.38,7454.0,110.3223,110.3223,110.2165,110.2165,7454.0
2016-10-10 13:20:00,135.38,135.43,135.35,135.4,9291.0,110.2165,110.2572,110.1921,110.2328,9291.0
2016-10-10 13:25:00,135.39,135.41,135.36,135.36,10202.0,110.2246,110.2409,110.2002,110.2002,10202.0
2016-10-10 13:30:00,135.36,135.38,135.33,135.37,20307.0,110.2002,110.2165,110.1758,110.2083,20307.0
2016-10-10 13:35:00,135.36,135.37,135.22,135.22,7005.0,110.2002,110.2083,110.0862,110.0862,7005.0
2016-10-10 13:40:00,135.21,135.27,135.21,135.22,5622.0,110.0781,110.1269,110.0781,110.0862,5622.0
2016-10-10 13:45:00,135.21,135.24,135.17,135.2,3900.0,110.0781,110.1025,110.0455,110.0699,3900.0
2016-10-10 13:50:00,135.17,135.28,135.15,135.27,12612.0,110.0455,110.1351,110.0292,110.1269,12612.0
2016-10-10 13:55:00,135.26,135.39,135.25,135.28,17088.0,110.1188,110.2246,110.1107,110.1351,17088.0
2016-10-10 14:00:00,135.27,135.31,135.15,135.17,21623.0,110.1269,110.1595,110.0292,110.0455,21623.0
2016-10-10 14:05:00,135.15,135.31,135.13,135.14,15291.0,110.0292,110.1595,110.013,110.0211,15291.0
2016-10-10 14:10:00,135.14,135.16,135.07,135.14,10019.0,110.0211,110.0374,109.9641,110.0211,10019.0
2016-10-10 14:15:00,135.13,135.26,135.11,135.26,9064.0,110.013,110.1188,109.9967,110.1188,9064.0
2016-10-10 14:20:00,135.24,135.26,135.16,135.16,26023.0,110.1025,110.1188,110.0374,110.0374,26023.0
2016-10-10 14:25:00,135.18,135.26,135.16,135.25,26541.0,110.0537,110.1188,110.0374,110.1107,26541.0
2016-10-10 14:30:00,135.25,135.37,135.17,135.37,61556.0,110.1107,110.2083,110.0455,110.2083,61556.0
2016-10-10 14:35:00,135.39,135.51,135.38,135.48,13146.0,110.2246,110.3223,110.2165,110.2979,13146.0
2016-10-10 14:40:00,135.5,135.5,135.36,135.39,6869.0,110.3142,110.3142,110.2002,110.2246,6869.0
2016-10-10 14:45:00,135.42,135.42,135.33,135.33,9389.0,110.2491,110.2491,110.1758,110.1758,9389.0
2016-10-10 14:50:00,135.31,135.39,135.25,135.36,15815.0,110.1595,110.2246,110.1107,110.2002,15815.0
2016-10-10 14:55:00,135.36,135.39,135.28,135.35,14132.0,110.2002,110.2246,110.1351,110.1921,14132.0
2016-10-10 15:00:00,135.41,135.42,135.33,135.41,17476.0,110.2409,110.2491,110.1758,110.2409,17476.0
2016-10-10 15:05:00,135.45,135.5,135.36,135.36,16988.0,110.2735,110.3142,110.2002,110.2002,16988.0
2016-10-10 15:10:00,135.37,135.39,135.32,135.35,11885.0,110.2083,110.2246,110.1676,110.1921,11885.0
2016-10-10 15:15:00,135.34,135.36,135.32,135.36,10580.0,110.1839,110.2002,110.1676,110.2002,10580.0
2016-10-10 15:20:00,135.33,135.41,135.29,135.4,10754.0,110.1758,110.2409,110.1432,110.2328,10754.0
2016-10-10 15:25:00,135.39,135.39,135.33,135.34,9114.0,110.2246,110.2246,110.1758,110.1839,9114.0
2016-10-10 15:30:00,135.33,135.36,135.25,135.35,18780.0,110.1758,110.2002,110.1107,110.1921,18780.0
2016-10-10 15:35:00,135.35,135.37,135.31,135.32,18829.0,110.1921,110.2083,110.1595,110.1676,18829.0
2016-10-10 15:40:00,135.33,135.37,135.3,135.35,23885.0,110.1758,110.2083,110.1514,110.1921,23885.0
2016-10-10 15:45:00,135.33,135.36,135.3,135.35,47927.0,110.1758,110.2002,110.1514,110.1921,47927.0
2016-10-10 15:50:00,135.34,135.35,135.19,135.2,48268.0,110.1839,110.1921,110.0618,110.0699,48268.0
2016-10-10 15:55:00,135.2,135.4,135.19,135.34,89672.0,110.0699,110.2328,110.0618,110.1839,89672.0
2016-10-11 09:30:00,135.01,135.03,134.27,134.37,10736.0,109.9153,109.9315,109.3128,109.3942,10736.0
2016-10-11 09:35:00,134.38,134.38,133.79,133.83,8955.0,109.4024,109.4024,108.922,108.9546,8955.0
2016-10-11 09:40:00,133.82,133.92,133.51,133.54,18264.0,108.9465,109.0279,108.6941,108.7185,18264.0
2016-10-11 09:45:00,133.51,133.66,133.42,133.66,16403.0,108.6941,108.8162,108.6208,108.8162,16403.0
2016-10-11 09:50:00,133.63,133.63,133.3,133.32,22475.0,108.7918,108.7918,108.5231,108.5394,22475.0
2016-10-11 09:55:00,133.34,133.35,133.13,133.18,19673.0,108.5557,108.5638,108.3847,108.4254,19673.0
2016-10-11 10:00:00,133.19,133.33,133.0,133.02,27157.0,108.4336,108.5475,108.2789,108.2951,27157.0
2016-10-11 10:05:00,133.02,133.05,132.88,132.94,25918.0,108.2951,108.3196,108.1812,108.23,25918.0
2016-10-11 10:10:00,132.93,132.93,132.55,132.74,18892.0,108.2219,108.2219,107.9125,108.0672,18892.0
2016-10-11 10:15:00,132.74,132.76,132.65,132.67,13322.0,108.0672,108.0835,107.9939,108.0102,13322.0
2016-10-11 10:20:00,132.68,132.72,132.58,132.66,13835.0,108.0183,108.0509,107.9369,108.0021,13835.0
2016-10-11 10:25:00,132.64,132.65,132.38,132.43,21642.0,107.9858,107.9939,107.7741,107.8148,21642.0
2016-10-11 10:30:00,132.43,132.46,132.37,132.41,14477.0,107.8148,107.8392,107.766,107.7985,14477.0
2016-10-11 10:35:00,132.4,132.47,132.38,132.43,15317.0,107.7904,107.8474,107.7741,107.8148,15317.0
2016-10-11 10:40:00,132.44,132.58,132.44,132.53,25940.0,107.823,107.9369,107.823,107.8962,25940.0
2016-10-11 10:45:00,132.52,132.52,132.42,132.42,12613.0,107.8881,107.8881,107.8067,107.8067,12613.0
2016-10-11 10:50:00,132.42,132.42,132.32,132.35,16714.0,107.8067,107.8067,107.7253,107.7497,16714.0
2016-10-11 10:55:00,132.35,132.36,132.14,132.14,27117.0,107.7497,107.7578,107.5787,107.5787,27117.0
2016-10-11 11:00:00,132.15,132.17,132.0,132.06,24826.0,107.5869,107.6031,107.4647,107.5136,24826.0
2016-10-11 11:05:00,132.06,132.11,131.98,132.05,30066.0,107.5136,107.5543,107.4485,107.5054,30066.0
2016-10-11 11:10:00,132.07,132.11,132.01,132.02,20937.0,107.5217,107.5543,107.4729,107.481,20937.0
2016-10-11 11:15:00,132.02,132.03,131.75,131.86,34839.0,107.481,107.4892,107.2612,107.3508,34839.0
2016-10-11 11:20:00,131.85,131.95,131.79,131.94,21150.0,107.3426,107.424,107.2938,107.4159,21150.0
2016-10-11 11:25:00,131.97,132.0,131.73,131.77,13052.0,107.4403,107.4647,107.2449,107.2775,13052.0
2016-10-11 11:30:00,131.81,132.05,131.81,131.97,10367.0,107.3101,107.5054,107.3101,107.4403,10367.0
2016-10-11 11:35:00,131.97,131.97,131.86,131.88,10296.0,107.4403,107.4403,107.3508,107.367,10296.0
2016-10-11 11:40:00,131.87,132.18,131.81,132.14,15594.0,107.3589,107.6113,107.3101,107.5787,15594.0
2016-10-11 11:45:00,132.14,132.14,131.88,131.98,13214.0,107.5787,107.5787,107.367,107.4485,13214.0
2016-10-11 11:50:00,131.98,132.12,131.91,132.09,17651.0,107.4485,107.5624,107.3915,107.538,17651.0
2016-10-11 11:55:00,132.11,132.24,131.97,132.23,19495.0,107.5543,107.6601,107.4403,107.652,19495.0
2016-10-11 12:00:00,132.25,132.34,132.24,132.31,11549.0,107.6683,107.7415,107.6601,107.7171,11549.0
2016-10-11 12:05:00,132.3,132.38,132.23,132.38,6160.0,107.709,107.7741,107.652,107.7741,6160.0
2016-10-11 12:10:00,132.37,132.38,132.24,132.34,11455.0,107.766,107.7741,107.6601,107.7415,11455.0
2016-10-11 12:15:00,132.33,132.46,132.17,132.45,19120.0,107.7334,107.8392,107.6031,107.8311,19120.0
2016-10-11 12:20:00,132.51,132.62,132.48,132.55,16414.0,107.8799,107.9695,107.8555,107.9125,16414.0
2016-10-11 12:25:00,132.6,132.68,132.56,132.68,7485.0,107.9532,108.0183,107.9207,108.0183,7485.0
2016-10-11 12:30:00,132.7,132.73,132.61,132.69,11263.0,108.0346,108.0591,107.9614,108.0265,11263.0
2016-10-11 12:35:00,132.7,132.86,132.68,132.86,8930.0,108.0346,108.1649,108.0183,108.1649,8930.0
2016-10-11 12:40:00,132.94,133.05,132.9,133.02,8840.0,108.23,108.3196,108.1975,108.2951,8840.0
2016-10-11 12:45:00,133.06,133.21,133.01,133.01,7714.0,108.3277,108.4498,108.287,108.287,7714.0
2016-10-11 12:50:00,133.0,133.06,132.86,132.86,11828.0,108.2789,108.3277,108.1649,108.1649,11828.0
2016-10-11 12:55:00,132.88,132.95,132.82,132.87,8192.0,108.1812,108.2382,108.1323,108.173,8192.0
2016-10-11 13:00:00,132.85,132.85,132.71,132.73,9570.0,108.1567,108.1567,108.0428,108.0591,9570.0
2016-10-11 13:05:00,132.74,132.8,132.72,132.8,10872.0,108.0672,108.116,108.0509,108.116,10872.0
2016-10-11 13:10:00,132.78,132.78,132.57,132.59,7793.0,108.0998,108.0998,107.9288,107.9451,7793.0
2016-10-11 13:15:00,132.58,132.63,132.49,132.63,5901.0,107.9369,107.9776,107.8637,107.9776,5901.0
2016-10-11 13:20:00,132.63,132.64,132.52,132.6,7861.0,107.9776,107.9858,107.8881,107.9532,7861.0
2016-10-11 13:25:00,132.63,132.67,132.62,132.66,14921.0,107.9776,108.0102,107.9695,108.0021,14921.0
2016-10-11 13:30:00,132.66,132.71,132.53,132.67,11845.0,108.0021,108.0428,107.8962,108.0102,11845.0
2016-10-11 13:35:00,132.69,132.69,132.49,132.49,8099.0,108.0265,108.0265,107.8637,107.8637,8099.0
2016-10-11 13:40:00,132.49,132.53,132.48,132.5,13022.0,107.8637,107.8962,107.8555,107.8718,13022.0
2016-10-11 13:45:00,132.47,132.49,132.32,132.32,10261.0,107.8474,107.8637,107.7253,107.7253,10261.0
2016-10-11 13:50:00,132.32,132.37,132.2,132.27,48029.0,107.7253,107.766,107.6276,107.6846,48029.0
2016-10-11 13:55:00,132.27,132.31,132.17,132.25,12765.0,107.6846,107.7171,107.6031,107.6683,12765.0
2016-10-11 14:00:00,132.28,132.29,132.2,132.2,22155.0,107.6927,107.7008,107.6276,107.6276,22155.0
2016-10-11 14:05:00,132.2,132.22,132.07,132.21,14978.0,107.6276,107.6438,107.5217,107.6357,14978.0
2016-10-11 14:10:00,132.22,132.3,132.12,132.14,20725.0,107.6438,107.709,107.5624,107.5787,20725.0
2016-10-11 14:15:00,132.15,132.15,131.87,131.98,20529.0,107.5869,107.5869,107.3589,107.4485,20529.0
2016-10-11 14:20:00,131.96,132.02,131.91,131.99,29928.0,107.4322,107.481,107.3915,107.4566,29928.0
2016-10-11 14:25:00,132.02,132.16,131.93,132.13,27012.0,107.481,107.595,107.4078,107.5706,27012.0
2016-10-11 14:30:00,132.15,132.16,131.99,132.09,11332.0,107.5869,107.595,107.4566,107.538,11332.0
2016-10-11 14:35:00,132.1,132.15,132.0,132.01,21106.0,107.5462,107.5869,107.4647,107.4729,21106.0
2016-10-11 14:40:00,132.0,132.14,131.97,132.11,13119.0,107.4647,107.5787,107.4403,107.5543,13119.0
2016-10-11 14:45:00,132.15,132.32,132.13,132.32,6182.0,107.5869,107.7253,107.5706,107.7253,6182.0
2016-10-11 14:50:00,132.33,132.33,132.19,132.33,10663.0,107.7334,107.7334,107.6194,107.7334,10663.0
2016-10-11 14:55:00,132.35,132.35,132.22,132.22,10327.0,107.7497,107.7497,107.6438,107.6438,10327.0
2016-10-11 15:00:00,132.22,132.34,132.2,132.28,24435.0,107.6438,107.7415,107.6276,107.6927,24435.0
2016-10-11 15:05:00,132.28,132.32,132.13,132.31,42032.0,107.6927,107.7253,107.5706,107.7171,42032.0
2016-10-11 15:10:00,132.28,132.33,132.21,132.31,12126.0,107.6927,107.7334,107.6357,107.7171,12126.0
2016-10-11 15:15:00,132.31,132.42,132.3,132.42,10007.0,107.7171,107.8067,107.709,107.8067,10007.0
2016-10-11 15:20:00,132.43,132.59,132.4,132.53,17124.0,107.8148,107.9451,107.7904,107.8962,17124.0
2016-10-11 15:25:00,132.5,132.57,132.47,132.52,13025.0,107.8718,107.9288,107.8474,107.8881,13025.0
2016-10-11 15:30:00,132.55,132.72,132.48,132.71,16520.0,107.9125,108.0509,107.8555,108.0428,16520.0
2016-10-11 15:35:00,132.7,132.73,132.6,132.67,26141.0,108.0346,108.0591,107.9532,108.0102,26141.0
2016-10-11 15:40:00,132.67,132.74,132.63,132.64,34223.0,108.0102,108.0672,107.9776,107.9858,34223.0
2016-10-11 15:45:00,132.63,132.78,132.6,132.74,46903.0,107.9776,108.0998,107.9532,108.0672,46903.0
2016-10-11 15:50:00,132.74,132.74,132.64,132.7,38778.0,108.0672,108.0672,107.9858,108.0346,38778.0
2016-10-11 15:55:00,132.7,132.77,132.57,132.64,111591.0,108.0346,108.0916,107.9288,107.9858,111591.0
2016-10-12 09:30:00,132.27,132.95,132.27,132.54,42489.0,107.6846,108.2382,107.6846,107.9044,42489.0
2016-10-12 09:35:00,132.52,132.52,132.25,132.32,4660.0,107.8881,107.8881,107.6683,107.7253,4660.0
2016-10-12 09:40:00,132.3,132.4,132.09,132.1,8927.0,107.709,107.7904,107.538,107.5462,8927.0
2016-10-12 09:45:00,132.06,132.15,131.99,132.09,4800.0,107.5136,107.5869,107.4566,107.538,4800.0
2016-10-12 09:50:00,132.08,132.27,132.06,132.27,3950.0,107.5299,107.6846,107.5136,107.6846,3950.0
2016-10-12 09:55:00,132.35,132.54,132.33,132.45,5002.0,107.7497,107.9044,107.7334,107.8311,5002.0
2016-10-12 10:00:00,132.52,132.7,132.46,132.66,5100.0,107.8881,108.0346,107.8392,108.0021,5100.0
2016-10-12 10:05:00,132.65,132.75,132.58,132.73,9039.0,107.9939,108.0753,107.9369,108.0591,9039.0
2016-10-12 10:10:00,132.73,132.81,132.7,132.75,21117.0,108.0591,108.1242,108.0346,108.0753,21117.0
2016-10-12 10:15:00,132.76,132.8,132.68,132.73,25953.0,108.0835,108.116,108.0183,108.0591,25953.0
2016-10-12 10:20:00,132.72,132.81,132.71,132.77,18611.0,108.0509,108.1242,108.0428,108.0916,18611.0
2016-10-12 10:25:00,132.78,132.87,132.73,132.8,12179.0,108.0998,108.173,108.0591,108.116,12179.0
2016-10-12 10:30:00,132.78,132.82,132.74,132.74,12210.0,108.0998,108.1323,108.0672,108.0672,12210.0
2016-10-12 10:35:00,132.72,132.72,132.44,132.51,22350.0,108.0509,108.0509,107.823,107.8799,22350.0
2016-10-12 10:40:00,132.52,132.61,132.48,132.59,13504.0,107.8881,107.9614,107.8555,107.9451,13504.0
2016-10-12 10:45:00,132.59,132.61,132.33,132.33,14799.0,107.9451,107.9614,107.7334,107.7334,14799.0
2016-10-12 10:50:00,132.36,132.36,132.17,132.21,15269.0,107.7578,107.7578,107.6031,107.6357,15269.0
2016-10-12 10:55:00,132.17,132.28,132.17,132.24,13450.0,107.6031,107.6927,107.6031,107.6601,13450.0
2016-10-12 11:00:00,132.27,132.39,132.24,132.38,11744.0,107.6846,107.7822,107.6601,107.7741,11744.0
2016-10-12 11:05:00,132.37,132.46,132.37,132.42,9921.0,107.766,107.8392,107.766,107.8067,9921.0
2016-10-12 11:10:00,132.45,132.48,132.41,132.42,3617.0,107.8311,107.8555,107.7985,107.8067,3617.0
2016-10-12 11:15:00,132.4,132.47,132.34,132.43,4037.0,107.7904,107.8474,107.7415,107.8148,4037.0
2016-10-12 11:20:00,132.42,132.49,132.38,132.49,3445.0,107.8067,107.8637,107.7741,107.8637,3445.0
2016-10-12 11:25:00,132.48,132.52,132.47,132.52,3600.0,107.8555,107.8881,107.8474,107.8881,3600.0
2016-10-12 11:30:00,132.52,132.67,132.51,132.62,6004.0,107.8881,108.0102,107.8799,107.9695,6004.0
2016-10-12 11:35:00,132.6,132.66,132.57,132.59,6375.0,107.9532,108.0021,107.9288,107.9451,6375.0
2016-10-12 11:40:00,132.58,132.62,132.58,132.58,3406.0,107.9369,107.9695,107.9369,107.9369,3406.0
2016-10-12 11:45:00,132.59,132.65,132.59,132.6,2927.0,107.9451,107.9939,107.9451,107.9532,2927.0
2016-10-12 11:50:00,132.62,132.65,132.57,132.57,3500.0,107.9695,107.9939,107.9288,107.9288,3500.0
2016-10-12 11:55:00,132.59,132.65,132.59,132.6,8200.0,107.9451,107.9939,107.9451,107.9532,8200.0
2016-10-12 12:00:00,132.6,132.72,132.6,132.72,3701.0,107.9532,108.0509,107.9532,108.0509,3701.0
2016-10-12 12:05:00,132.68,132.77,132.65,132.75,8275.0,108.0183,108.0916,107.9939,108.0753,8275.0
2016-10-12 12:10:00,132.77,132.86,132.77,132.86,4787.0,108.0916,108.1649,108.0916,108.1649,4787.0
2016-10-12 12:15:00,132.83,132.88,132.83,132.85,4100.0,108.1405,108.1812,108.1405,108.1567,4100.0
2016-10-12 12:20:00,132.86,132.93,132.84,132.93,7814.0,108.1649,108.2219,108.1486,108.2219,7814.0
2016-10-12 12:25:00,132.93,132.95,132.88,132.9,16565.0,108.2219,108.2382,108.1812,108.1975,16565.0
2016-10-12 12:30:00,132.91,132.94,132.81,132.85,8774.0,108.2056,108.23,108.1242,108.1567,8774.0
2016-10-12 12:35:00,132.96,133.02,132.92,133.01,10500.0,108.2463,108.2951,108.2137,108.287,10500.0
2016-10-12 12:40:00,133.0,133.02,132.99,133.0,3921.0,108.2789,108.2951,108.2707,108.2789,3921.0
2016-10-12 12:45:00,133.01,133.04,133.0,133.0,6600.0,108.287,108.3114,108.2789,108.2789,6600.0
2016-10-12 12:50:00,132.99,133.05,132.99,133.03,6110.0,108.2707,108.3196,108.2707,108.3033,6110.0
2016-10-12 12:55:00,133.03,133.07,133.0,133.01,9813.0,108.3033,108.3359,108.2789,108.287,9813.0
2016-10-12 13:00:00,133.01,133.02,132.92,132.94,11200.0,108.287,108.2951,108.2137,108.23,11200.0
2016-10-12 13:05:00,132.93,132.99,132.92,132.99,8102.0,108.2219,108.2707,108.2137,108.2707,8102.0
2016-10-12 13:10:00,132.99,133.0,132.91,132.97,14220.0,108.2707,108.2789,108.2056,108.2544,14220.0
2016-10-12 13:15:00,132.95,133.04,132.95,133.04,5197.0,108.2382,108.3114,108.2382,108.3114,5197.0
2016-10-12 13:20:00,133.02,133.04,132.95,132.99,5064.0,108.2951,108.3114,108.2382,108.2707,5064.0
2016-10-12 13:25:00,133.01,133.04,132.99,133.02,6976.0,108.287,108.3114,108.2707,108.2951,6976.0
2016-10-12 13:30:00,133.03,133.03,132.97,132.98,5377.0,108.3033,108.3033,108.2544,108.2626,5377.0
2016-10-12 13:35:00,133.0,133.0,132.93,133.0,8446.0,108.2789,108.2789,108.2219,108.2789,8446.0
2016-10-12 13:40:00,132.99,133.03,132.97,132.99,4013.0,108.2707,108.3033,108.2544,108.2707,4013.0
2016-10-12 13:45:00,132.99,133.01,132.95,132.96,5130.0,108.2707,108.287,108.2382,108.2463,5130.0
2016-10-12 13:50:00,132.93,132.98,132.93,132.94,6627.0,108.2219,108.2626,108.2219,108.23,6627.0
2016-10-12 13:55:00,132.94,132.96,132.92,132.95,5994.0,108.23,108.2463,108.2137,108.2382,5994.0
2016-10-12 14:00:00,132.93,133.04,132.81,132.84,11926.0,108.2219,108.3114,108.1242,108.1486,11926.0
2016-10-12 14:05:00,132.86,132.96,132.78,132.96,9837.0,108.1649,108.2463,108.0998,108.2463,9837.0
2016-10-12 14:10:00,132.96,133.07,132.96,132.99,12086.0,108.2463,108.3359,108.2463,108.2707,12086.0
2016-10-12 14:15:00,132.97,133.12,132.97,133.04,8845.0,108.2544,108.3766,108.2544,108.3114,8845.0
2016-10-12 14:20:00,133.08,133.11,133.03,133.11,11291.0,108.344,108.3684,108.3033,108.3684,11291.0
2016-10-12 14:25:00,133.13,133.13,133.01,133.04,13345.0,108.3847,108.3847,108.287,108.3114,13345.0
2016-10-12 14:30:00,133.05,133.14,133.03,133.12,20175.0,108.3196,108.3928,108.3033,108.3766,20175.0
2016-10-12 14:35:00,133.12,133.15,133.08,133.1,9198.0,108.3766,108.401,108.344,108.3603,9198.0
2016-10-12 14:40:00,133.08,133.11,132.98,132.98,8572.0,108.344,108.3684,108.2626,108.2626,8572.0
2016-10-12 14:45:00,132.99,132.99,132.87,132.91,10716.0,108.2707,108.2707,108.173,108.2056,10716.0
2016-10-12 14:50:00,132.93,133.0,132.91,132.96,8893.0,108.2219,108.2789,108.2056,108.2463,8893.0
2016-10-12 14:55:00,132.97,132.98,132.81,132.81,7023.0,108.2544,108.2626,108.1242,108.1242,7023.0
2016-10-12 15:00:00,132.8,132.8,132.71,132.72,13263.0,108.116,108.116,108.0428,108.0509,13263.0
2016-10-12 15:05:00,132.75,132.92,132.75,132.86,10335.0,108.0753,108.2137,108.0753,108.1649,10335.0
2016-10-12 15:10:00,132.86,132.99,132.86,132.97,11444.0,108.1649,108.2707,108.1649,108.2544,11444.0
2016-10-12 15:15:00,132.98,132.99,132.93,132.99,12781.0,108.2626,108.2707,108.2219,108.2707,12781.0
2016-10-12 15:20:00,133.0,133.01,132.87,132.9,15105.0,108.2789,108.287,108.173,108.1975,15105.0
2016-10-12 15:25:00,132.9,132.9,132.8,132.81,10673.0,108.1975,108.1975,108.116,108.1242,10673.0
2016-10-12 15:30:00,132.81,132.81,132.64,132.66,19772.0,108.1242,108.1242,107.9858,108.0021,19772.0
2016-10-12 15:35:00,132.67,132.9,132.67,132.89,18890.0,108.0102,108.1975,108.0102,108.1893,18890.0
2016-10-12 15:40:00,132.9,132.93,132.85,132.91,28291.0,108.1975,108.2219,108.1567,108.2056,28291.0
2016-10-12 15:45:00,132.91,132.94,132.74,132.78,40356.0,108.2056,108.23,108.0672,108.0998,40356.0
2016-10-12 15:50:00,132.78,132.86,132.77,132.79,36406.0,108.0998,108.1649,108.0916,108.1079,36406.0
2016-10-12 15:55:00,132.79,132.91,132.76,132.82,59942.0,108.1079,108.2056,108.0835,108.1323,59942.0
2016-10-13 09:30:00,131.34,131.49,130.14,130.43,40552.0,106.9274,107.0495,105.9505,106.1866,40552.0
2016-10-13 09:35:00,130.35,130.48,130.22,130.39,10539.0,106.1214,106.2273,106.0156,106.154,10539.0
2016-10-13 09:40:00,130.35,130.57,130.19,130.5,16879.0,106.1214,106.3005,105.9912,106.2435,16879.0
2016-10-13 09:45:00,130.59,130.64,130.48,130.64,13232.0,106.3168,106.3575,106.2273,106.3575,13232.0
2016-10-13 09:50:00,130.67,130.67,130.38,130.46,10969.0,106.382,106.382,106.1459,106.211,10969.0
2016-10-13 09:55:00,130.4,130.44,129.91,130.1,18389.0,106.1621,106.1947,105.7632,105.9179,18389.0
2016-10-13 10:00:00,130.14,130.19,130.0,130.09,8326.0,105.9505,105.9912,105.8365,105.9098,8326.0
2016-10-13 10:05:00,130.08,130.37,130.07,130.26,17811.0,105.9016,106.1377,105.8935,106.0482,17811.0
2016-10-13 10:10:00,130.25,130.39,130.17,130.31,13653.0,106.04,106.154,105.9749,106.0889,13653.0
2016-10-13 10:15:00,130.32,130.34,130.01,130.07,13372.0,106.097,106.1133,105.8446,105.8935,13372.0
2016-10-13 10:20:00,130.07,130.24,130.03,130.2,10759.0,105.8935,106.0319,105.8609,105.9993,10759.0
2016-10-13 10:25:00,130.2,130.22,129.95,129.95,13585.0,105.9993,106.0156,105.7958,105.7958,13585.0
2016-10-13 10:30:00,129.96,130.1,129.9,130.1,17165.0,105.8039,105.9179,105.7551,105.9179,17165.0
2016-10-13 10:35:00,130.11,130.42,130.11,130.37,10232.0,105.926,106.1784,105.926,106.1377,10232.0
2016-10-13 10:40:00,130.4,130.43,130.27,130.27,8866.0,106.1621,106.1866,106.0563,106.0563,8866.0
2016-10-13 10:45:00,130.25,130.25,129.94,129.94,14145.0,106.04,106.04,105.7876,105.7876,14145.0
2016-10-13 10:50:00,129.94,130.13,129.94,130.09,19913.0,105.7876,105.9423,105.7876,105.9098,19913.0
2016-10-13 10:55:00,130.09,130.33,130.07,130.33,12619.0,105.9098,106.1051,105.8935,106.1051,12619.0
2016-10-13 11:00:00,130.32,130.36,130.22,130.22,11151.0,106.097,106.1296,106.0156,106.0156,11151.0
2016-10-13 11:05:00,130.21,130.35,130.2,130.27,7207.0,106.0075,106.1214,105.9993,106.0563,7207.0
2016-10-13 11:10:00,130.26,130.31,130.19,130.31,9085.0,106.0482,106.0889,105.9912,106.0889,9085.0
2016-10-13 11:15:00,130.32,130.58,130.32,130.58,9764.0,106.097,106.3087,106.097,106.3087,9764.0
2016-10-13 11:20:00,130.59,130.64,130.54,130.59,7690.0,106.3168,106.3575,106.2761,106.3168,7690.0
2016-10-13 11:25:00,130.61,130.69,130.61,130.63,6262.0,106.3331,106.3982,106.3331,106.3494,6262.0
2016-10-13 11:30:00,130.62,130.91,130.62,130.89,10986.0,106.3412,106.5773,106.3412,106.5611,10986.0
2016-10-13 11:35:00,130.87,130.87,130.75,130.75,4538.0,106.5448,106.5448,106.4471,106.4471,4538.0
2016-10-13 11:40:00,130.78,130.78,130.65,130.71,7230.0,106.4715,106.4715,106.3657,106.4145,7230.0
2016-10-13 11:45:00,130.72,130.78,130.63,130.76,12469.0,106.4227,106.4715,106.3494,106.4552,12469.0
2016-10-13 11:50:00,130.78,130.83,130.69,130.69,4457.0,106.4715,106.5122,106.3982,106.3982,4457.0
2016-10-13 11:55:00,130.76,130.76,130.63,130.75,9322.0,106.4552,106.4552,106.3494,106.4471,9322.0
2016-10-13 12:00:00,130.74,130.74,130.6,130.63,3525.0,106.4389,106.4389,106.325,106.3494,3525.0
2016-10-13 12:05:00,130.61,130.74,130.57,130.74,17168.0,106.3331,106.4389,106.3005,106.4389,17168.0
2016-10-13 12:10:00,130.76,130.92,130.76,130.92,7252.0,106.4552,106.5855,106.4552,106.5855,7252.0
2016-10-13 12:15:00,130.93,131.02,130.92,131.02,7465.0,106.5936,106.6669,106.5855,106.6669,7465.0
2016-10-13 12:20:00,131.02,131.14,131.02,131.14,8240.0,106.6669,106.7646,106.6669,106.7646,8240.0
2016-10-13 12:25:00,131.14,131.15,131.07,131.15,3824.0,106.7646,106.7727,106.7076,106.7727,3824.0
2016-10-13 12:30:00,131.13,131.3,131.13,131.27,8524.0,106.7564,106.8949,106.7564,106.8704,8524.0
2016-10-13 12:35:00,131.33,131.55,131.29,131.43,17165.0,106.9193,107.0984,106.8867,107.0007,17165.0
2016-10-13 12:40:00,131.39,131.5,131.26,131.35,19872.0,106.9681,107.0577,106.8623,106.9356,19872.0
2016-10-13 12:45:00,131.37,131.55,131.35,131.55,23966.0,106.9518,107.0984,106.9356,107.0984,23966.0
2016-10-13 12:50:00,131.56,131.57,131.46,131.46,3436.0,107.1065,107.1147,107.0251,107.0251,3436.0
2016-10-13 12:55:00,131.51,131.56,131.48,131.49,4717.0,107.0658,107.1065,107.0414,107.0495,4717.0
2016-10-13 13:00:00,131.49,131.52,131.4,131.47,9386.0,107.0495,107.074,106.9763,107.0333,9386.0
2016-10-13 13:05:00,131.45,131.59,131.42,131.54,14483.0,107.017,107.1309,106.9925,107.0902,14483.0
2016-10-13 13:10:00,131.54,131.63,131.47,131.56,46102.0,107.0902,107.1635,107.0333,107.1065,46102.0
2016-10-13 13:15:00,131.55,131.66,131.54,131.66,3110.0,107.0984,107.1879,107.0902,107.1879,3110.0
2016-10-13 13:20:00,131.61,131.7,131.57,131.58,14995.0,107.1472,107.2205,107.1147,107.1228,14995.0
2016-10-13 13:25:00,131.62,131.66,131.59,131.62,5427.0,107.1554,107.1879,107.1309,107.1554,5427.0
2016-10-13 13:30:00,131.59,131.65,131.49,131.61,10722.0,107.1309,107.1798,107.0495,107.1472,10722.0
2016-10-13 13:35:00,131.65,131.65,131.48,131.55,3400.0,107.1798,107.1798,107.0414,107.0984,3400.0
2016-10-13 13:40:00,131.54,131.68,131.51,131.68,22200.0,107.0902,107.2042,107.0658,107.2042,22200.0
2016-10-13 13:45:00,131.7,131.7,131.59,131.64,6603.0,107.2205,107.2205,107.1309,107.1717,6603.0
2016-10-13 13:50:00,131.66,131.86,131.64,131.86,7886.0,107.1879,107.3508,107.1717,107.3508,7886.0
2016-10-13 13:55:00,131.86,131.96,131.86,131.89,14475.0,107.3508,107.4322,107.3508,107.3752,14475.0
2016-10-13 14:00:00,131.91,132.17,131.9,132.13,13039.0,107.3915,107.6031,107.3833,107.5706,13039.0
2016-10-13 14:05:00,132.17,132.21,132.03,132.03,9865.0,107.6031,107.6357,107.4892,107.4892,9865.0
2016-10-13 14:10:00,132.03,132.03,131.9,131.94,6236.0,107.4892,107.4892,107.3833,107.4159,6236.0
2016-10-13 14:15:00,131.97,132.03,131.91,132.01,7977.0,107.4403,107.4892,107.3915,107.4729,7977.0
2016-10-13 14:20:00,132.02,132.06,131.97,132.03,7445.0,107.481,107.5136,107.4403,107.4892,7445.0
2016-10-13 14:25:00,132.02,132.07,131.97,132.03,10942.0,107.481,107.5217,107.4403,107.4892,10942.0
2016-10-13 14:30:00,132.02,132.08,132.0,132.04,13676.0,107.481,107.5299,107.4647,107.4973,13676.0
2016-10-13 14:35:00,132.04,132.05,131.99,132.02,9130.0,107.4973,107.5054,107.4566,107.481,9130.0
2016-10-13 14:40:00,132.02,132.06,131.98,132.05,6063.0,107.481,107.5136,107.4485,107.5054,6063.0
2016-10-13 14:45:00,132.07,132.09,131.99,132.08,7118.0,107.5217,107.538,107.4566,107.5299,7118.0
2016-10-13 14:50:00,132.06,132.13,131.96,132.1,12090.0,107.5136,107.5706,107.4322,107.5462,12090.0
2016-10-13 14:55:00,132.11,132.21,132.1,132.15,7333.0,107.5543,107.6357,107.5462,107.5869,7333.0
2016-10-13 15:00:00,132.15,132.16,132.02,132.09,13656.0,107.5869,107.595,107.481,107.538,13656.0
2016-10-13 15:05:00,132.08,132.19,132.03,132.16,17560.0,107.5299,107.6194,107.4892,107.595,17560.0
2016-10-13 15:10:00,132.15,132.39,132.15,132.39,17087.0,107.5869,107.7822,107.5869,107.7822,17087.0
2016-10-13 15:15:00,132.37,132.47,132.3,132.3,25909.0,107.766,107.8474,107.709,107.709,25909.0
2016-10-13 15:20:00,132.28,132.34,132.25,132.33,14021.0,107.6927,107.7415,107.6683,107.7334,14021.0
2016-10-13 15:25:00,132.32,132.47,132.24,132.44,35271.0,107.7253,107.8474,107.6601,107.823,35271.0
2016-10-13 15:30:00,132.42,132.56,132.35,132.46,42690.0,107.8067,107.9207,107.7497,107.8392,42690.0
2016-10-13 15:35:00,132.44,132.54,132.42,132.47,25001.0,107.823,107.9044,107.8067,107.8474,25001.0
2016-10-13 15:40:00,132.47,132.53,132.39,132.52,38915.0,107.8474,107.8962,107.7822,107.8881,38915.0
2016-10-13 15:45:00,132.5,132.54,132.41,132.41,44315.0,107.8718,107.9044,107.7985,107.7985,44315.0
2016-10-13 15:50:00,132.43,132.43,132.23,132.27,31290.0,107.8148,107.8148,107.652,107.6846,31290.0
2016-10-13 15:55:00,132.26,132.28,132.15,132.27,64762.0,107.6764,107.6927,107.5869,107.6846,64762.0
2016-10-14 09:30:00,133.27,133.27,132.56,132.56,21329.0,108.4987,108.4987,107.9207,107.9207,21329.0
2016-10-14 09:35:00,132.58,132.81,132.43,132.79,11127.0,107.9369,108.1242,107.8148,108.1079,11127.0
2016-10-14 09:40:00,132.79,132.79,132.42,132.57,7853.0,108.1079,108.1079,107.8067,107.9288,7853.0
2016-10-14 09:45:00,132.52,132.61,132.46,132.46,7828.0,107.8881,107.9614,107.8392,107.8392,7828.0
2016-10-14 09:50:00,132.49,132.49,132.35,132.37,7884.0,107.8637,107.8637,107.7497,107.766,7884.0
2016-10-14 09:55:00,132.36,132.41,132.15,132.2,7699.0,107.7578,107.7985,107.5869,107.6276,7699.0
2016-10-14 10:00:00,132.18,132.19,132.0,132.11,17032.0,107.6113,107.6194,107.4647,107.5543,17032.0
2016-10-14 10:05:00,132.12,132.36,132.12,132.36,11581.0,107.5624,107.7578,107.5624,107.7578,11581.0
2016-10-14 10:10:00,132.36,132.58,132.35,132.54,9544.0,107.7578,107.9369,107.7497,107.9044,9544.0
2016-10-14 10:15:00,132.53,132.56,132.37,132.37,7184.0,107.8962,107.9207,107.766,107.766,7184.0
2016-10-14 10:20:00,132.38,132.4,132.29,132.33,9860.0,107.7741,107.7904,107.7008,107.7334,9860.0
2016-10-14 10:25:00,132.34,132.38,132.23,132.23,12184.0,107.7415,107.7741,107.652,107.652,12184.0
2016-10-14 10:30:00,132.26,132.37,132.26,132.32,16642.0,107.6764,107.766,107.6764,107.7253,16642.0
2016-10-14 10:35:00,132.33,132.42,132.33,132.41,11733.0,107.7334,107.8067,107.7334,107.7985,11733.0
2016-10-14 10:40:00,132.41,132.53,132.41,132.52,11124.0,107.7985,107.8962,107.7985,107.8881,11124.0
2016-10-14 10:45:00,132.52,132.63,132.51,132.52,10061.0,107.8881,107.9776,107.8799,107.8881,10061.0
2016-10-14 10:50:00,132.5,132.61,132.48,132.59,13021.0,107.8718,107.9614,107.8555,107.9451,13021.0
2016-10-14 10:55:00,132.62,132.81,132.6,132.77,7931.0,107.9695,108.1242,107.9532,108.0916,7931.0
2016-10-14 11:00:00,132.76,132.76,132.52,132.57,15642.0,108.0835,108.0835,107.8881,107.9288,15642.0
2016-10-14 11:05:00,132.56,132.57,132.45,132.47,6659.0,107.9207,107.9288,107.8311,107.8474,6659.0
2016-10-14 11:10:00,132.48,132.53,132.44,132.49,17655.0,107.8555,107.8962,107.823,107.8637,17655.0
2016-10-14 11:15:00,132.5,132.51,132.46,132.51,8688.0,107.8718,107.8799,107.8392,107.8799,8688.0
2016-10-14 11:20:00,132.49,132.56,132.45,132.53,10061.0,107.8637,107.9207,107.8311,107.8962,10061.0
2016-10-14 11:25:00,132.54,132.64,132.52,132.53,8074.0,107.9044,107.9858,107.8881,107.8962,8074.0
2016-10-14 11:30:00,132.54,132.57,132.46,132.55,22321.0,107.9044,107.9288,107.8392,107.9125,22321.0
2016-10-14 11:35:00,132.55,132.66,132.54,132.63,5650.0,107.9125,108.0021,107.9044,107.9776,5650.0
2016-10-14 11:40:00,132.62,132.75,132.6,132.71,6480.0,107.9695,108.0753,107.9532,108.0428,6480.0
2016-10-14 11:45:00,132.71,132.72,132.58,132.6,14124.0,108.0428,108.0509,107.9369,107.9532,14124.0
2016-10-14 11:50:00,132.6,132.63,132.55,132.61,6388.0,107.9532,107.9776,107.9125,107.9614,6388.0
2016-10-14 11:55:00,132.58,132.64,132.55,132.56,19590.0,107.9369,107.9858,107.9125,107.9207,19590.0
2016-10-14 12:00:00,132.55,132.61,132.51,132.58,5803.0,107.9125,107.9614,107.8799,107.9369,5803.0
2016-10-14 12:05:00,132.56,132.65,132.55,132.63,7075.0,107.9207,107.9939,107.9125,107.9776,7075.0
2016-10-14 12:10:00,132.62,132.68,132.59,132.61,8258.0,107.9695,108.0183,107.9451,107.9614,8258.0
2016-10-14 12:15:00,132.62,132.63,132.57,132.57,12843.0,107.9695,107.9776,107.9288,107.9288,12843.0
2016-10-14 12:20:00,132.57,132.64,132.55,132.63,9111.0,107.9288,107.9858,107.9125,107.9776,9111.0
2016-10-14 12:25:00,132.68,132.89,132.67,132.87,8910.0,108.0183,108.1893,108.0102,108.173,8910.0
2016-10-14 12:30:00,132.85,132.88,132.84,132.88,6000.0,108.1567,108.1812,108.1486,108.1812,6000.0
2016-10-14 12:35:00,132.85,132.9,132.84,132.88,6729.0,108.1567,108.1975,108.1486,108.1812,6729.0
2016-10-14 12:40:00,132.88,132.91,132.86,132.87,7686.0,108.1812,108.2056,108.1649,108.173,7686.0
2016-10-14 12:45:00,132.89,132.89,132.79,132.8,12513.0,108.1893,108.1893,108.1079,108.116,12513.0
2016-10-14 12:50:00,132.79,132.88,132.75,132.88,9199.0,108.1079,108.1812,108.0753,108.1812,9199.0
2016-10-14 12:55:00,132.88,132.92,132.88,132.92,8041.0,108.1812,108.2137,108.1812,108.2137,8041.0
2016-10-14 13:00:00,132.91,132.91,132.85,132.85,13500.0,108.2056,108.2056,108.1567,108.1567,13500.0
2016-10-14 13:05:00,132.85,132.96,132.66,132.95,31879.0,108.1567,108.2463,108.0021,108.2382,31879.0
2016-10-14 13:10:00,132.95,132.95,132.87,132.88,6300.0,108.2382,108.2382,108.173,108.1812,6300.0
2016-10-14 13:15:00,132.88,132.94,132.87,132.9,7330.0,108.1812,108.23,108.173,108.1975,7330.0
2016-10-14 13:20:00,132.89,133.0,132.87,132.92,6472.0,108.1893,108.2789,108.173,108.2137,6472.0
2016-10-14 13:25:00,132.94,132.96,132.91,132.96,5897.0,108.23,108.2463,108.2056,108.2463,5897.0
2016-10-14 13:30:00,132.96,133.24,132.89,133.23,8381.0,108.2463,108.4743,108.1893,108.4661,8381.0
2016-10-14 13:35:00,133.18,133.23,133.03,133.06,9221.0,108.4254,108.4661,108.3033,108.3277,9221.0
2016-10-14 13:40:00,133.07,133.07,132.85,132.94,13108.0,108.3359,108.3359,108.1567,108.23,13108.0
2016-10-14 13:45:00,132.93,132.98,132.91,132.94,9858.0,108.2219,108.2626,108.2056,108.23,9858.0
2016-10-14 13:50:00,132.93,132.94,132.85,132.92,12518.0,108.2219,108.23,108.1567,108.2137,12518.0
2016-10-14 13:55:00,132.91,132.94,132.83,132.84,5798.0,108.2056,108.23,108.1405,108.1486,5798.0
2016-10-14 14:00:00,132.85,132.93,132.82,132.92,12629.0,108.1567,108.2219,108.1323,108.2137,12629.0
2016-10-14 14:05:00,132.92,132.94,132.84,132.84,8994.0,108.2137,108.23,108.1486,108.1486,8994.0
2016-10-14 14:10:00,132.83,132.94,132.81,132.9,10085.0,108.1405,108.23,108.1242,108.1975,10085.0
2016-10-14 14:15:00,132.88,132.95,132.83,132.88,9517.0,108.1812,108.2382,108.1405,108.1812,9517.0
2016-10-14 14:20:00,132.87,133.14,132.87,133.1,8116.0,108.173,108.3928,108.173,108.3603,8116.0
2016-10-14 14:25:00,133.09,133.09,132.96,133.02,6250.0,108.3521,108.3521,108.2463,108.2951,6250.0
2016-10-14 14:30:00,133.02,133.05,132.87,132.89,9000.0,108.2951,108.3196,108.173,108.1893,9000.0
2016-10-14 14:35:00,132.89,132.99,132.83,132.96,10165.0,108.1893,108.2707,108.1405,108.2463,10165.0
2016-10-14 14:40:00,132.94,132.95,132.78,132.78,5260.0,108.23,108.2382,108.0998,108.0998,5260.0
2016-10-14 14:45:00,132.79,132.79,132.67,132.69,7302.0,108.1079,108.1079,108.0102,108.0265,7302.0
2016-10-14 14:50:00,132.68,132.68,132.58,132.61,7037.0,108.0183,108.0183,107.9369,107.9614,7037.0
2016-10-14 14:55:00,132.6,132.66,132.57,132.66,16473.0,107.9532,108.0021,107.9288,108.0021,16473.0
2016-10-14 15:00:00,132.65,132.74,132.62,132.62,7805.0,107.9939,108.0672,107.9695,107.9695,7805.0
2016-10-14 15:05:00,132.63,132.82,132.61,132.8,10013.0,107.9776,108.1323,107.9614,108.116,10013.0
2016-10-14 15:10:00,132.8,132.8,132.74,132.77,10773.0,108.116,108.116,108.0672,108.0916,10773.0
2016-10-14 15:15:00,132.76,132.78,132.66,132.66,10178.0,108.0835,108.0998,108.0021,108.0021,10178.0
2016-10-14 15:20:00,132.68,132.81,132.67,132.76,14956.0,108.0183,108.1242,108.0102,108.0835,14956.0
2016-10-14 15:25:00,132.77,132.81,132.72,132.74,14598.0,108.0916,108.1242,108.0509,108.0672,14598.0
2016-10-14 15:30:00,132.74,132.81,132.72,132.75,17645.0,108.0672,108.1242,108.0509,108.0753,17645.0
2016-10-14 15:35:00,132.74,132.84,132.72,132.82,16811.0,108.0672,108.1486,108.0509,108.1323,16811.0
2016-10-14 15:40:00,132.83,132.86,132.73,132.75,22552.0,108.1405,108.1649,108.0591,108.0753,22552.0
2016-10-14 15:45:00,132.74,132.75,132.67,132.68,36703.0,108.0672,108.0753,108.0102,108.0183,36703.0
2016-10-14 15:50:00,132.68,132.8,132.66,132.75,44144.0,108.0183,108.116,108.0021,108.0753,44144.0
2016-10-14 15:55:00,132.73,132.77,132.63,132.65,63062.0,108.0591,108.0916,107.9776,107.9939,63062.0
2016-10-17 09:30:00,132.65,133.23,132.65,133.17,13630.0,107.9939,108.4661,107.9939,108.4173,13630.0
2016-10-17 09:35:00,133.15,133.15,132.68,132.73,2725.0,108.401,108.401,108.0183,108.0591,2725.0
2016-10-17 09:40:00,132.73,132.76,132.5,132.5,9456.0,108.0591,108.0835,107.8718,107.8718,9456.0
2016-10-17 09:45:00,132.55,132.62,132.37,132.44,6840.0,107.9125,107.9695,107.766,107.823,6840.0
2016-10-17 09:50:00,132.49,132.57,132.35,132.35,5898.0,107.8637,107.9288,107.7497,107.7497,5898.0
2016-10-17 09:55:00,132.19,132.34,132.18,132.24,10000.0,107.6194,107.7415,107.6113,107.6601,10000.0
2016-10-17 10:00:00,132.25,132.54,132.21,132.39,11329.0,107.6683,107.9044,107.6357,107.7822,11329.0
2016-10-17 10:05:00,132.4,132.46,132.33,132.35,20750.0,107.7904,107.8392,107.7334,107.7497,20750.0
2016-10-17 10:10:00,132.34,132.47,132.34,132.37,4797.0,107.7415,107.8474,107.7415,107.766,4797.0
2016-10-17 10:15:00,132.41,132.46,132.38,132.42,6174.0,107.7985,107.8392,107.7741,107.8067,6174.0
2016-10-17 10:20:00,132.39,132.67,132.38,132.64,7765.0,107.7822,108.0102,107.7741,107.9858,7765.0
2016-10-17 10:25:00,132.72,132.91,132.69,132.7,5115.0,108.0509,108.2056,108.0265,108.0346,5115.0
2016-10-17 10:30:00,132.71,132.78,132.64,132.65,3000.0,108.0428,108.0998,107.9858,107.9939,3000.0
2016-10-17 10:35:00,132.66,132.8,132.65,132.75,2605.0,108.0021,108.116,107.9939,108.0753,2605.0
2016-10-17 10:40:00,132.75,132.85,132.66,132.75,21805.0,108.0753,108.1567,108.0021,108.0753,21805.0
2016-10-17 10:45:00,132.74,132.79,132.69,132.72,13231.0,108.0672,108.1079,108.0265,108.0509,13231.0
2016-10-17 10:50:00,132.71,132.78,132.57,132.57,9958.0,108.0428,108.0998,107.9288,107.9288,9958.0
2016-10-17 10:55:00,132.56,132.57,132.48,132.5,6161.0,107.9207,107.9288,107.8555,107.8718,6161.0
2016-10-17 11:00:00,132.49,132.51,132.44,132.51,8400.0,107.8637,107.8799,107.823,107.8799,8400.0
2016-10-17 11:05:00,132.53,132.58,132.45,132.45,4600.0,107.8962,107.9369,107.8311,107.8311,4600.0
2016-10-17 11:10:00,132.44,132.57,132.41,132.47,7333.0,107.823,107.9288,107.7985,107.8474,7333.0
2016-10-17 11:15:00,132.5,132.54,132.42,132.51,4397.0,107.8718,107.9044,107.8067,107.8799,4397.0
2016-10-17 11:20:00,132.49,132.51,132.42,132.49,4200.0,107.8637,107.8799,107.8067,107.8637,4200.0
2016-10-17 11:25:00,132.49,132.49,132.36,132.4,3750.0,107.8637,107.8637,107.7578,107.7904,3750.0
2016-10-17 11:30:00,132.48,132.51,132.39,132.46,4348.0,107.8555,107.8799,107.7822,107.8392,4348.0
2016-10-17 11:35:00,132.46,132.56,132.41,132.56,6509.0,107.8392,107.9207,107.7985,107.9207,6509.0
2016-10-17 11:40:00,132.56,132.63,132.5,132.63,2998.0,107.9207,107.9776,107.8718,107.9776,2998.0
2016-10-17 11:45:00,132.62,132.63,132.49,132.5,5603.0,107.9695,107.9776,107.8637,107.8718,5603.0
2016-10-17 11:50:00,132.51,132.63,132.51,132.61,3800.0,107.8799,107.9776,107.8799,107.9614,3800.0
2016-10-17 11:55:00,132.6,132.73,132.6,132.71,4427.0,107.9532,108.0591,107.9532,108.0428,4427.0
2016-10-17 12:00:00,132.71,132.72,132.61,132.66,2300.0,108.0428,108.0509,107.9614,108.0021,2300.0
2016-10-17 12:05:00,132.66,132.7,132.51,132.51,3200.0,108.0021,108.0346,107.8799,107.8799,3200.0
2016-10-17 12:10:00,132.53,132.69,132.48,132.69,5200.0,107.8962,108.0265,107.8555,108.0265,5200.0
2016-10-17 12:15:00,132.68,132.7,132.64,132.66,3248.0,108.0183,108.0346,107.9858,108.0021,3248.0
2016-10-17 12:20:00,132.66,132.73,132.65,132.65,4109.0,108.0021,108.0591,107.9939,107.9939,4109.0
2016-10-17 12:25:00,132.65,132.65,132.54,132.55,3015.0,107.9939,107.9939,107.9044,107.9125,3015.0
2016-10-17 12:30:00,132.57,132.62,132.56,132.61,2975.0,107.9288,107.9695,107.9207,107.9614,2975.0
2016-10-17 12:35:00,132.6,132.67,132.57,132.57,3701.0,107.9532,108.0102,107.9288,107.9288,3701.0
2016-10-17 12:40:00,132.56,132.56,132.49,132.53,2600.0,107.9207,107.9207,107.8637,107.8962,2600.0
2016-10-17 12:45:00,132.52,132.55,132.47,132.53,7588.0,107.8881,107.9125,107.8474,107.8962,7588.0
2016-10-17 12:50:00,132.57,132.67,132.57,132.6,4300.0,107.9288,108.0102,107.9288,107.9532,4300.0
2016-10-17 12:55:00,132.59,132.66,132.53,132.58,4501.0,107.9451,108.0021,107.8962,107.9369,4501.0
2016-10-17 13:00:00,132.58,132.62,132.46,132.46,2800.0,107.9369,107.9695,107.8392,107.8392,2800.0
2016-10-17 13:05:00,132.47,132.54,132.45,132.53,2501.0,107.8474,107.9044,107.8311,107.8962,2501.0
2016-10-17 13:10:00,132.51,132.52,132.45,132.52,4800.0,107.8799,107.8881,107.8311,107.8881,4800.0
2016-10-17 13:15:00,132.53,132.58,132.44,132.52,22030.0,107.8962,107.9369,107.823,107.8881,22030.0
2016-10-17 13:20:00,132.5,132.52,132.43,132.45,5318.0,107.8718,107.8881,107.8148,107.8311,5318.0
2016-10-17 13:25:00,132.44,132.44,132.34,132.39,1600.0,107.823,107.823,107.7415,107.7822,1600.0
2016-10-17 13:30:00,132.42,132.42,132.29,132.4,1300.0,107.8067,107.8067,107.7008,107.7904,1300.0
2016-10-17 13:35:00,132.37,132.48,132.37,132.48,3502.0,107.766,107.8555,107.766,107.8555,3502.0
2016-10-17 13:40:00,132.46,132.51,132.43,132.5,3800.0,107.8392,107.8799,107.8148,107.8718,3800.0
2016-10-17 13:45:00,132.5,132.53,132.46,132.46,2700.0,107.8718,107.8962,107.8392,107.8392,2700.0
2016-10-17 13:50:00,132.48,132.49,132.37,132.37,3793.0,107.8555,107.8637,107.766,107.766,3793.0
2016-10-17 13:55:00,132.37,132.41,132.34,132.37,5410.0,107.766,107.7985,107.7415,107.766,5410.0
2016-10-17 14:00:00,132.36,132.44,132.36,132.44,6102.0,107.7578,107.823,107.7578,107.823,6102.0
2016-10-17 14:05:00,132.42,132.44,132.35,132.43,5400.0,107.8067,107.823,107.7497,107.8148,5400.0
2016-10-17 14:10:00,132.46,132.49,132.41,132.41,3414.0,107.8392,107.8637,107.7985,107.7985,3414.0
2016-10-17 14:15:00,132.41,132.48,132.39,132.45,5695.0,107.7985,107.8555,107.7822,107.8311,5695.0
2016-10-17 14:20:00,132.46,132.5,132.37,132.41,5093.0,107.8392,107.8718,107.766,107.7985,5093.0
2016-10-17 14:25:00,132.42,132.43,132.37,132.43,4813.0,107.8067,107.8148,107.766,107.8148,4813.0
2016-10-17 14:30:00,132.41,132.41,132.37,132.37,3500.0,107.7985,107.7985,107.766,107.766,3500.0
2016-10-17 14:35:00,132.37,132.42,132.35,132.4,7331.0,107.766,107.8067,107.7497,107.7904,7331.0
2016-10-17 14:40:00,132.38,132.38,132.33,132.33,4448.0,107.7741,107.7741,107.7334,107.7334,4448.0
2016-10-17 14:45:00,132.35,132.37,132.29,132.29,4425.0,107.7497,107.766,107.7008,107.7008,4425.0
2016-10-17 14:50:00,132.28,132.41,132.28,132.34,6967.0,107.6927,107.7985,107.6927,107.7415,6967.0
2016-10-17 14:55:00,132.37,132.49,132.37,132.48,7468.0,107.766,107.8637,107.766,107.8555,7468.0
2016-10-17 15:00:00,132.45,132.46,132.4,132.41,6099.0,107.8311,107.8392,107.7904,107.7985,6099.0
2016-10-17 15:05:00,132.42,132.44,132.38,132.41,8422.0,107.8067,107.823,107.7741,107.7985,8422.0
2016-10-17 15:10:00,132.42,132.42,132.32,132.34,10533.0,107.8067,107.8067,107.7253,107.7415,10533.0
2016-10-17 15:15:00,132.35,132.36,132.26,132.28,5914.0,107.7497,107.7578,107.6764,107.6927,5914.0
2016-10-17 15:20:00,132.29,132.34,132.28,132.31,9831.0,107.7008,107.7415,107.6927,107.7171,9831.0
2016-10-17 15:25:00,132.3,132.32,132.26,132.28,11511.0,107.709,107.7253,107.6764,107.6927,11511.0
2016-10-17 15:30:00,132.27,132.28,132.18,132.25,15535.0,107.6846,107.6927,107.6113,107.6683,15535.0
2016-10-17 15:35:00,132.25,132.33,132.24,132.26,16747.0,107.6683,107.7334,107.6601,107.6764,16747.0
2016-10-17 15:40:00,132.27,132.3,132.21,132.24,16878.0,107.6846,107.709,107.6357,107.6601,16878.0
2016-10-17 15:45:00,132.22,132.35,132.2,132.33,26805.0,107.6438,107.7497,107.6276,107.7334,26805.0
2016-10-17 15:50:00,132.33,132.35,132.3,132.34,24504.0,107.7334,107.7497,107.709,107.7415,24504.0
2016-10-17 15:55:00,132.34,132.34,132.22,132.28,38452.0,107.7415,107.7415,107.6438,107.6927,38452.0
2016-10-18 09:30:00,133.91,133.94,133.67,133.85,18490.0,109.0197,109.0441,108.8243,108.9709,18490.0
2016-10-18 09:35:00,133.86,133.88,133.6,133.76,7550.0,108.979,108.9953,108.7673,108.8976,7550.0
2016-10-18 09:40:00,133.79,133.96,133.75,133.92,8424.0,108.922,109.0604,108.8895,109.0279,8424.0
2016-10-18 09:45:00,133.86,133.97,133.56,133.63,14400.0,108.979,109.0686,108.7348,108.7918,14400.0
2016-10-18 09:50:00,133.7,133.72,133.55,133.56,7496.0,108.8488,108.865,108.7266,108.7348,7496.0
2016-10-18 09:55:00,133.57,133.86,133.54,133.86,13918.0,108.7429,108.979,108.7185,108.979,13918.0
2016-10-18 10:00:00,133.87,133.88,133.72,133.75,11329.0,108.9872,108.9953,108.865,108.8895,11329.0
2016-10-18 10:05:00,133.76,133.88,133.75,133.82,8890.0,108.8976,108.9953,108.8895,108.9465,8890.0
2016-10-18 10:10:00,133.87,133.87,133.65,133.65,8789.0,108.9872,108.9872,108.808,108.808,8789.0
2016-10-18 10:15:00,133.67,133.81,133.64,133.69,5935.0,108.8243,108.9383,108.7999,108.8406,5935.0
2016-10-18 10:20:00,133.72,133.74,133.48,133.61,13041.0,108.865,108.8813,108.6696,108.7755,13041.0
2016-10-18 10:25:00,133.62,133.63,133.53,133.56,14060.0,108.7836,108.7918,108.7104,108.7348,14060.0
2016-10-18 10:30:00,133.56,133.59,133.46,133.52,6111.0,108.7348,108.7592,108.6534,108.7022,6111.0
2016-10-18 10:35:00,133.54,133.7,133.5,133.7,6081.0,108.7185,108.8488,108.6859,108.8488,6081.0
2016-10-18 10:40:00,133.65,133.69,133.58,133.69,5095.0,108.808,108.8406,108.7511,108.8406,5095.0
2016-10-18 10:45:00,133.72,133.76,133.66,133.75,5849.0,108.865,108.8976,108.8162,108.8895,5849.0
2016-10-18 10:50:00,133.78,133.79,133.62,133.68,5800.0,108.9139,108.922,108.7836,108.8325,5800.0
2016-10-18 10:55:00,133.68,133.73,133.66,133.71,6286.0,108.8325,108.8732,108.8162,108.8569,6286.0
2016-10-18 11:00:00,133.73,133.83,133.73,133.82,5965.0,108.8732,108.9546,108.8732,108.9465,5965.0
2016-10-18 11:05:00,133.78,133.81,133.72,133.81,6056.0,108.9139,108.9383,108.865,108.9383,6056.0
2016-10-18 11:10:00,133.78,133.82,133.75,133.78,4061.0,108.9139,108.9465,108.8895,108.9139,4061.0
2016-10-18 11:15:00,133.79,133.84,133.68,133.8,5056.0,108.922,108.9627,108.8325,108.9302,5056.0
2016-10-18 11:20:00,133.79,133.85,133.78,133.82,1913.0,108.922,108.9709,108.9139,108.9465,1913.0
2016-10-18 11:25:00,133.8,133.9,133.8,133.9,3910.0,108.9302,109.0116,108.9302,109.0116,3910.0
2016-10-18 11:30:00,133.9,133.93,133.82,133.82,3009.0,109.0116,109.036,108.9465,108.9465,3009.0
2016-10-18 11:35:00,133.81,133.86,133.78,133.86,2170.0,108.9383,108.979,108.9139,108.979,2170.0
2016-10-18 11:40:00,133.84,133.93,133.83,133.88,2736.0,108.9627,109.036,108.9546,108.9953,2736.0
2016-10-18 11:45:00,133.87,133.92,133.81,133.85,12277.0,108.9872,109.0279,108.9383,108.9709,12277.0
2016-10-18 11:50:00,133.85,133.86,133.8,133.84,4401.0,108.9709,108.979,108.9302,108.9627,4401.0
2016-10-18 11:55:00,133.84,133.9,133.81,133.9,22880.0,108.9627,109.0116,108.9383,109.0116,22880.0
2016-10-18 12:00:00,133.91,134.02,133.9,133.94,5910.0,109.0197,109.1093,109.0116,109.0441,5910.0
2016-10-18 12:05:00,133.98,134.01,133.94,133.94,8468.0,109.0767,109.1011,109.0441,109.0441,8468.0
2016-10-18 12:10:00,133.97,134.03,133.96,133.99,1300.0,109.0686,109.1174,109.0604,109.0849,1300.0
2016-10-18 12:15:00,133.96,133.96,133.92,133.94,4805.0,109.0604,109.0604,109.0279,109.0441,4805.0
2016-10-18 12:20:00,133.92,133.95,133.87,133.88,2037.0,109.0279,109.0523,108.9872,108.9953,2037.0
2016-10-18 12:25:00,133.87,133.91,133.86,133.88,2090.0,108.9872,109.0197,108.979,108.9953,2090.0
2016-10-18 12:30:00,133.91,133.92,133.8,133.82,4121.0,109.0197,109.0279,108.9302,108.9465,4121.0
2016-10-18 12:35:00,133.83,133.84,133.79,133.8,3799.0,108.9546,108.9627,108.922,108.9302,3799.0
2016-10-18 12:40:00,133.79,133.84,133.73,133.74,4352.0,108.922,108.9627,108.8732,108.8813,4352.0
2016-10-18 12:45:00,133.72,133.8,133.71,133.75,5620.0,108.865,108.9302,108.8569,108.8895,5620.0
2016-10-18 12:50:00,133.76,133.89,133.76,133.89,2150.0,108.8976,109.0034,108.8976,109.0034,2150.0
2016-10-18 12:55:00,133.9,133.93,133.85,133.93,4955.0,109.0116,109.036,108.9709,109.036,4955.0
2016-10-18 13:00:00,133.94,133.95,133.89,133.94,5106.0,109.0441,109.0523,109.0034,109.0441,5106.0
2016-10-18 13:05:00,133.95,134.04,133.95,134.04,1800.0,109.0523,109.1256,109.0523,109.1256,1800.0
2016-10-18 13:10:00,134.03,134.08,133.99,133.99,1800.0,109.1174,109.1581,109.0849,109.0849,1800.0
2016-10-18 13:15:00,134.04,134.07,133.97,133.97,2384.0,109.1256,109.15,109.0686,109.0686,2384.0
2016-10-18 13:20:00,134.03,134.06,133.99,134.04,4025.0,109.1174,109.1418,109.0849,109.1256,4025.0
2016-10-18 13:25:00,134.01,134.14,134.01,134.08,5126.0,109.1011,109.207,109.1011,109.1581,5126.0
2016-10-18 13:30:00,134.05,134.09,133.9,133.93,2601.0,109.1337,109.1663,109.0116,109.036,2601.0
2016-10-18 13:35:00,133.95,134.02,133.95,133.99,2481.0,109.0523,109.1093,109.0523,109.0849,2481.0
2016-10-18 13:40:00,134.0,134.0,133.84,133.98,5098.0,109.093,109.093,108.9627,109.0767,5098.0
2016-10-18 13:45:00,133.97,133.98,133.87,133.94,2500.0,109.0686,109.0767,108.9872,109.0441,2500.0
2016-10-18 13:50:00,133.94,133.94,133.86,133.87,3054.0,109.0441,109.0441,108.979,108.9872,3054.0
2016-10-18 13:55:00,133.89,133.94,133.86,133.94,2457.0,109.0034,109.0441,108.979,109.0441,2457.0
2016-10-18 14:00:00,133.91,133.96,133.89,133.95,3000.0,109.0197,109.0604,109.0034,109.0523,3000.0
2016-10-18 14:05:00,133.95,133.95,133.88,133.93,3800.0,109.0523,109.0523,108.9953,109.036,3800.0
2016-10-18 14:10:00,133.93,133.98,133.9,133.97,3650.0,109.036,109.0767,109.0116,109.0686,3650.0
2016-10-18 14:15:00,133.96,134.01,133.88,133.98,5000.0,109.0604,109.1011,108.9953,109.0767,5000.0
2016-10-18 14:20:00,133.99,134.11,133.98,134.05,7074.0,109.0849,109.1825,109.0767,109.1337,7074.0
2016-10-18 14:25:00,134.06,134.21,134.05,134.17,7040.0,109.1418,109.264,109.1337,109.2314,7040.0
2016-10-18 14:30:00,134.2,134.23,134.17,134.22,6403.0,109.2558,109.2802,109.2314,109.2721,6403.0
2016-10-18 14:35:00,134.22,134.25,134.18,134.23,5846.0,109.2721,109.2965,109.2395,109.2802,5846.0
2016-10-18 14:40:00,134.25,134.39,134.22,134.39,8059.0,109.2965,109.4105,109.2721,109.4105,8059.0
2016-10-18 14:45:00,134.37,134.37,134.25,134.34,8507.0,109.3942,109.3942,109.2965,109.3698,8507.0
2016-10-18 14:50:00,134.34,134.43,134.33,134.43,12186.0,109.3698,109.4431,109.3617,109.4431,12186.0
2016-10-18 14:55:00,134.41,134.52,134.41,134.52,9664.0,109.4268,109.5163,109.4268,109.5163,9664.0
2016-10-18 15:00:00,134.5,134.5,134.37,134.37,8151.0,109.5001,109.5001,109.3942,109.3942,8151.0
2016-10-18 15:05:00,134.37,134.37,134.23,134.23,4307.0,109.3942,109.3942,109.2802,109.2802,4307.0
2016-10-18 15:10:00,134.21,134.26,134.1,134.15,11723.0,109.264,109.3047,109.1744,109.2151,11723.0
2016-10-18 15:15:00,134.13,134.15,134.05,134.06,9299.0,109.1988,109.2151,109.1337,109.1418,9299.0
2016-10-18 15:20:00,134.06,134.09,133.94,133.96,11348.0,109.1418,109.1663,109.0441,109.0604,11348.0
2016-10-18 15:25:00,133.94,133.96,133.86,133.88,10034.0,109.0441,109.0604,108.979,108.9953,10034.0
2016-10-18 15:30:00,133.88,133.98,133.86,133.98,12651.0,108.9953,109.0767,108.979,109.0767,12651.0
2016-10-18 15:35:00,133.97,134.0,133.94,133.96,10756.0,109.0686,109.093,109.0441,109.0604,10756.0
2016-10-18 15:40:00,133.96,133.97,133.74,133.75,10874.0,109.0604,109.0686,108.8813,108.8895,10874.0
2016-10-18 15:45:00,133.76,133.79,133.66,133.69,35237.0,108.8976,108.922,108.8162,108.8406,35237.0
2016-10-18 15:50:00,133.69,133.77,133.69,133.73,27454.0,108.8406,108.9057,108.8406,108.8732,27454.0
2016-10-18 15:55:00,133.73,133.82,133.71,133.79,68827.0,108.8732,108.9465,108.8569,108.922,68827.0
2016-10-19 09:30:00,134.23,134.38,133.82,134.38,10616.0,109.2802,109.4024,108.9465,109.4024,10616.0
2016-10-19 09:35:00,133.95,134.24,133.92,134.18,4708.0,109.0523,109.2884,109.0279,109.2395,4708.0
2016-10-19 09:40:00,134.16,134.16,133.92,133.92,2400.0,109.2233,109.2233,109.0279,109.0279,2400.0
2016-10-19 09:45:00,133.92,133.99,133.88,133.88,4304.0,109.0279,109.0849,108.9953,108.9953,4304.0
2016-10-19 09:50:00,133.93,134.21,133.93,134.09,8175.0,109.036,109.264,109.036,109.1663,8175.0
2016-10-19 09:55:00,134.1,134.1,133.95,133.99,4536.0,109.1744,109.1744,109.0523,109.0849,4536.0
2016-10-19 10:00:00,133.99,134.0,133.91,133.98,5583.0,109.0849,109.093,109.0197,109.0767,5583.0
2016-10-19 10:05:00,133.98,134.03,133.87,133.9,7298.0,109.0767,109.1174,108.9872,109.0116,7298.0
2016-10-19 10:10:00,133.87,133.93,133.82,133.89,5974.0,108.9872,109.036,108.9465,109.0034,5974.0
2016-10-19 10:15:00,133.87,133.87,133.56,133.56,4594.0,108.9872,108.9872,108.7348,108.7348,4594.0
2016-10-19 10:20:00,133.54,133.57,133.37,133.41,15450.0,108.7185,108.7429,108.5801,108.6127,15450.0
2016-10-19 10:25:00,133.41,133.57,133.39,133.43,6911.0,108.6127,108.7429,108.5964,108.6289,6911.0
2016-10-19 10:30:00,133.46,133.6,133.43,133.43,5494.0,108.6534,108.7673,108.6289,108.6289,5494.0
2016-10-19 10:35:00,133.43,133.49,133.4,133.46,3900.0,108.6289,108.6778,108.6045,108.6534,3900.0
2016-10-19 10:40:00,133.45,133.54,133.42,133.52,3299.0,108.6452,108.7185,108.6208,108.7022,3299.0
2016-10-19 10:45:00,133.56,133.76,133.56,133.74,5801.0,108.7348,108.8976,108.7348,108.8813,5801.0
2016-10-19 10:50:00,133.78,133.78,133.62,133.62,7065.0,108.9139,108.9139,108.7836,108.7836,7065.0
2016-10-19 10:55:00,133.64,133.71,133.63,133.64,5212.0,108.7999,108.8569,108.7918,108.7999,5212.0
2016-10-19 11:00:00,133.67,133.76,133.66,133.73,2862.0,108.8243,108.8976,108.8162,108.8732,2862.0
2016-10-19 11:05:00,133.75,133.84,133.72,133.84,1900.0,108.8895,108.9627,108.865,108.9627,1900.0
2016-10-19 11:10:00,133.87,133.87,133.78,133.83,2026.0,108.9872,108.9872,108.9139,108.9546,2026.0
2016-10-19 11:15:00,133.83,133.86,133.8,133.86,3574.0,108.9546,108.979,108.9302,108.979,3574.0
2016-10-19 11:20:00,133.86,133.86,133.78,133.82,3638.0,108.979,108.979,108.9139,108.9465,3638.0
2016-10-19 11:25:00,133.82,133.93,133.82,133.93,2713.0,108.9465,109.036,108.9465,109.036,2713.0
2016-10-19 11:30:00,133.88,133.95,133.75,133.85,9263.0,108.9953,109.0523,108.8895,108.9709,9263.0
2016-10-19 11:35:00,133.85,133.88,133.75,133.76,4467.0,108.9709,108.9953,108.8895,108.8976,4467.0
2016-10-19 11:40:00,133.75,133.84,133.73,133.84,3378.0,108.8895,108.9627,108.8732,108.9627,3378.0
2016-10-19 11:45:00,133.87,133.95,133.84,133.9,4865.0,108.9872,109.0523,108.9627,109.0116,4865.0
2016-10-19 11:50:00,133.92,134.01,133.91,133.97,7825.0,109.0279,109.1011,109.0197,109.0686,7825.0
2016-10-19 11:55:00,133.96,134.04,133.95,133.98,4900.0,109.0604,109.1256,109.0523,109.0767,4900.0
2016-10-19 12:00:00,134.0,134.03,133.91,133.91,5200.0,109.093,109.1174,109.0197,109.0197,5200.0
2016-10-19 12:05:00,133.94,133.96,133.82,133.82,19807.0,109.0441,109.0604,108.9465,108.9465,19807.0
2016-10-19 12:10:00,133.82,133.85,133.8,133.81,6931.0,108.9465,108.9709,108.9302,108.9383,6931.0
2016-10-19 12:15:00,133.83,133.84,133.79,133.8,2300.0,108.9546,108.9627,108.922,108.9302,2300.0
2016-10-19 12:20:00,133.81,133.99,133.81,133.97,5900.0,108.9383,109.0849,108.9383,109.0686,5900.0
2016-10-19 12:25:00,133.98,133.98,133.94,133.94,1300.0,109.0767,109.0767,109.0441,109.0441,1300.0
2016-10-19 12:30:00,133.95,133.95,133.85,133.9,5075.0,109.0523,109.0523,108.9709,109.0116,5075.0
2016-10-19 12:35:00,133.92,133.94,133.77,133.77,10317.0,109.0279,109.0441,108.9057,108.9057,10317.0
2016-10-19 12:40:00,133.82,133.84,133.75,133.76,5400.0,108.9465,108.9627,108.8895,108.8976,5400.0
2016-10-19 12:45:00,133.75,133.78,133.73,133.73,7143.0,108.8895,108.9139,108.8732,108.8732,7143.0
2016-10-19 12:50:00,133.77,133.79,133.73,133.74,7229.0,108.9057,108.922,108.8732,108.8813,7229.0
2016-10-19 12:55:00,133.73,133.8,133.71,133.71,9274.0,108.8732,108.9302,108.8569,108.8569,9274.0
2016-10-19 13:00:00,133.71,133.83,133.71,133.81,4432.0,108.8569,108.9546,108.8569,108.9383,4432.0
2016-10-19 13:05:00,133.85,133.85,133.8,133.84,3673.0,108.9709,108.9709,108.9302,108.9627,3673.0
2016-10-19 13:10:00,133.86,133.88,133.83,133.83,3654.0,108.979,108.9953,108.9546,108.9546,3654.0
2016-10-19 13:15:00,133.84,133.89,133.81,133.89,5156.0,108.9627,109.0034,108.9383,109.0034,5156.0
2016-10-19 13:20:00,133.89,133.92,133.82,133.85,11768.0,109.0034,109.0279,108.9465,108.9709,11768.0
2016-10-19 13:25:00,133.85,133.87,133.81,133.81,7006.0,108.9709,108.9872,108.9383,108.9383,7006.0
2016-10-19 13:30:00,133.84,133.86,133.81,133.86,1338.0,108.9627,108.979,108.9383,108.979,1338.0
2016-10-19 13:35:00,133.87,133.89,133.81,133.86,6868.0,108.9872,109.0034,108.9383,108.979,6868.0
2016-10-19 13:40:00,133.89,133.89,133.82,133.83,5933.0,109.0034,109.0034,108.9465,108.9546,5933.0
2016-10-19 13:45:00,133.84,133.88,133.83,133.87,3041.0,108.9627,108.9953,108.9546,108.9872,3041.0
2016-10-19 13:50:00,133.84,133.88,133.84,133.88,1897.0,108.9627,108.9953,108.9627,108.9953,1897.0
2016-10-19 13:55:00,133.87,133.88,133.74,133.74,3200.0,108.9872,108.9953,108.8813,108.8813,3200.0
2016-10-19 14:00:00,133.78,133.82,133.72,133.76,3989.0,108.9139,108.9465,108.865,108.8976,3989.0
2016-10-19 14:05:00,133.76,133.78,133.65,133.71,7099.0,108.8976,108.9139,108.808,108.8569,7099.0
2016-10-19 14:10:00,133.72,133.74,133.65,133.65,5636.0,108.865,108.8813,108.808,108.808,5636.0
2016-10-19 14:15:00,133.67,133.7,133.61,133.62,5199.0,108.8243,108.8488,108.7755,108.7836,5199.0
2016-10-19 14:20:00,133.62,133.64,133.5,133.5,10563.0,108.7836,108.7999,108.6859,108.6859,10563.0
2016-10-19 14:25:00,133.51,133.52,133.43,133.43,10822.0,108.6941,108.7022,108.6289,108.6289,10822.0
2016-10-19 14:30:00,133.43,133.43,133.22,133.32,42832.0,108.6289,108.6289,108.458,108.5394,42832.0
2016-10-19 14:35:00,133.35,133.6,133.34,133.6,6619.0,108.5638,108.7673,108.5557,108.7673,6619.0
2016-10-19 14:40:00,133.59,133.7,133.59,133.65,4318.0,108.7592,108.8488,108.7592,108.808,4318.0
2016-10-19 14:45:00,133.67,133.71,133.63,133.64,8931.0,108.8243,108.8569,108.7918,108.7999,8931.0
2016-10-19 14:50:00,133.64,133.66,133.57,133.61,6916.0,108.7999,108.8162,108.7429,108.7755,6916.0
2016-10-19 14:55:00,133.62,133.73,133.62,133.71,8250.0,108.7836,108.8732,108.7836,108.8569,8250.0
2016-10-19 15:00:00,133.71,133.77,133.71,133.75,16100.0,108.8569,108.9057,108.8569,108.8895,16100.0
2016-10-19 15:05:00,133.75,133.8,133.74,133.78,7577.0,108.8895,108.9302,108.8813,108.9139,7577.0
2016-10-19 15:10:00,133.77,133.79,133.73,133.76,6700.0,108.9057,108.922,108.8732,108.8976,6700.0
2016-10-19 15:15:00,133.76,133.77,133.69,133.76,22914.0,108.8976,108.9057,108.8406,108.8976,22914.0
2016-10-19 15:20:00,133.78,133.86,133.78,133.82,8302.0,108.9139,108.979,108.9139,108.9465,8302.0
2016-10-19 15:25:00,133.82,133.85,133.8,133.85,6229.0,108.9465,108.9709,108.9302,108.9709,6229.0
2016-10-19 15:30:00,133.85,133.88,133.85,133.87,11807.0,108.9709,108.9953,108.9709,108.9872,11807.0
2016-10-19 15:35:00,133.88,133.89,133.82,133.83,35842.0,108.9953,109.0034,108.9465,108.9546,35842.0
2016-10-19 15:40:00,133.83,133.96,133.83,133.96,20037.0,108.9546,109.0604,108.9546,109.0604,20037.0
2016-10-19 15:45:00,133.96,134.03,133.95,133.96,15834.0,109.0604,109.1174,109.0523,109.0604,15834.0
2016-10-19 15:50:00,133.97,133.97,133.85,133.89,26539.0,109.0686,109.0686,108.9709,109.0034,26539.0
2016-10-19 15:55:00,133.88,133.97,133.85,133.95,42811.0,108.9953,109.0686,108.9709,109.0523,42811.0
2016-10-20 09:30:00,133.68,133.69,133.21,133.68,13584.0,108.8325,108.8406,108.4498,108.8325,13584.0
2016-10-20 09:35:00,133.82,134.01,133.66,133.75,5000.0,108.9465,109.1011,108.8162,108.8895,5000.0
2016-10-20 09:40:00,133.74,134.08,133.73,133.97,3808.0,108.8813,109.1581,108.8732,109.0686,3808.0
2016-10-20 09:45:00,134.08,134.19,134.03,134.17,5505.0,109.1581,109.2477,109.1174,109.2314,5505.0
2016-10-20 09:50:00,134.16,134.28,134.16,134.25,6243.0,109.2233,109.3209,109.2233,109.2965,6243.0
2016-10-20 09:55:00,134.29,134.41,134.21,134.39,8635.0,109.3291,109.4268,109.264,109.4105,8635.0
2016-10-20 10:00:00,134.4,134.64,134.39,134.62,4155.0,109.4186,109.614,109.4105,109.5978,4155.0
2016-10-20 10:05:00,134.68,134.75,134.61,134.62,6862.0,109.6466,109.7036,109.5896,109.5978,6862.0
2016-10-20 10:10:00,134.67,134.77,134.64,134.67,3981.0,109.6385,109.7199,109.614,109.6385,3981.0
2016-10-20 10:15:00,134.67,134.76,134.51,134.6,5542.0,109.6385,109.7117,109.5082,109.5815,5542.0
2016-10-20 10:20:00,134.57,134.67,134.51,134.51,5833.0,109.557,109.6385,109.5082,109.5082,5833.0
2016-10-20 10:25:00,134.49,134.52,134.32,134.52,5447.0,109.4919,109.5163,109.3535,109.5163,5447.0
2016-10-20 10:30:00,134.4,134.41,134.21,134.21,5149.0,109.4186,109.4268,109.264,109.264,5149.0
2016-10-20 10:35:00,134.16,134.17,133.98,134.09,11497.0,109.2233,109.2314,109.0767,109.1663,11497.0
2016-10-20 10:40:00,134.11,134.27,134.08,134.23,4201.0,109.1825,109.3128,109.1581,109.2802,4201.0
2016-10-20 10:45:00,134.23,134.4,134.2,134.33,5253.0,109.2802,109.4186,109.2558,109.3617,5253.0
2016-10-20 10:50:00,134.32,134.34,134.06,134.11,8285.0,109.3535,109.3698,109.1418,109.1825,8285.0
2016-10-20 10:55:00,134.08,134.08,133.89,134.02,4885.0,109.1581,109.1581,109.0034,109.1093,4885.0
2016-10-20 11:00:00,134.0,134.06,133.99,134.06,3802.0,109.093,109.1418,109.0849,109.1418,3802.0
2016-10-20 11:05:00,134.01,134.01,133.88,133.88,2513.0,109.1011,109.1011,108.9953,108.9953,2513.0
2016-10-20 11:10:00,133.83,133.84,133.72,133.74,4340.0,108.9546,108.9627,108.865,108.8813,4340.0
2016-10-20 11:15:00,133.72,134.02,133.69,133.96,3663.0,108.865,109.1093,108.8406,109.0604,3663.0
2016-10-20 11:20:00,134.02,134.12,133.97,134.02,5004.0,109.1093,109.1907,109.0686,109.1093,5004.0
2016-10-20 11:25:00,134.01,134.1,133.95,133.95,6184.0,109.1011,109.1744,109.0523,109.0523,6184.0
2016-10-20 11:30:00,133.95,134.01,133.88,133.95,10665.0,109.0523,109.1011,108.9953,109.0523,10665.0
2016-10-20 11:35:00,133.96,133.99,133.8,133.84,4200.0,109.0604,109.0849,108.9302,108.9627,4200.0
2016-10-20 11:40:00,133.81,134.01,133.81,133.96,7235.0,108.9383,109.1011,108.9383,109.0604,7235.0
2016-10-20 11:45:00,133.98,134.04,133.87,134.04,3865.0,109.0767,109.1256,108.9872,109.1256,3865.0
2016-10-20 11:50:00,134.03,134.03,133.94,133.94,2246.0,109.1174,109.1174,109.0441,109.0441,2246.0
2016-10-20 11:55:00,134.0,134.27,133.99,134.27,4451.0,109.093,109.3128,109.0849,109.3128,4451.0
2016-10-20 12:00:00,134.23,134.41,134.21,134.34,3160.0,109.2802,109.4268,109.264,109.3698,3160.0
2016-10-20 12:05:00,134.3,134.34,134.27,134.27,3035.0,109.3372,109.3698,109.3128,109.3128,3035.0
2016-10-20 12:10:00,134.31,134.33,134.26,134.3,3302.0,109.3454,109.3617,109.3047,109.3372,3302.0
2016-10-20 12:15:00,134.3,134.32,134.21,134.27,5500.0,109.3372,109.3535,109.264,109.3128,5500.0
2016-10-20 12:20:00,134.27,134.3,134.18,134.18,1612.0,109.3128,109.3372,109.2395,109.2395,1612.0
2016-10-20 12:25:00,134.16,134.21,134.15,134.21,2708.0,109.2233,109.264,109.2151,109.264,2708.0
2016-10-20 12:30:00,134.19,134.19,134.14,134.15,1200.0,109.2477,109.2477,109.207,109.2151,1200.0
2016-10-20 12:35:00,134.18,134.31,134.17,134.31,3520.0,109.2395,109.3454,109.2314,109.3454,3520.0
2016-10-20 12:40:00,134.37,134.42,134.25,134.29,2575.0,109.3942,109.4349,109.2965,109.3291,2575.0
2016-10-20 12:45:00,134.31,134.32,134.25,134.27,2237.0,109.3454,109.3535,109.2965,109.3128,2237.0
2016-10-20 12:50:00,134.26,134.26,134.15,134.18,7402.0,109.3047,109.3047,109.2151,109.2395,7402.0
2016-10-20 12:55:00,134.22,134.25,134.12,134.12,1500.0,109.2721,109.2965,109.1907,109.1907,1500.0
2016-10-20 13:00:00,134.15,134.26,134.13,134.25,19502.0,109.2151,109.3047,109.1988,109.2965,19502.0
2016-10-20 13:05:00,134.24,134.37,134.24,134.34,2300.0,109.2884,109.3942,109.2884,109.3698,2300.0
2016-10-20 13:10:00,134.36,134.39,134.29,134.3,2550.0,109.3861,109.4105,109.3291,109.3372,2550.0
2016-10-20 13:15:00,134.31,134.36,134.26,134.35,2954.0,109.3454,109.3861,109.3047,109.3779,2954.0
2016-10-20 13:20:00,134.32,134.35,134.27,134.27,6255.0,109.3535,109.3779,109.3128,109.3128,6255.0
2016-10-20 13:25:00,134.26,134.3,134.21,134.25,8052.0,109.3047,109.3372,109.264,109.2965,8052.0
2016-10-20 13:30:00,134.24,134.28,134.23,134.23,4252.0,109.2884,109.3209,109.2802,109.2802,4252.0
2016-10-20 13:35:00,134.22,134.29,134.2,134.29,5206.0,109.2721,109.3291,109.2558,109.3291,5206.0
2016-10-20 13:40:00,134.27,134.31,134.21,134.29,6379.0,109.3128,109.3454,109.264,109.3291,6379.0
2016-10-20 13:45:00,134.31,134.33,134.19,134.19,3704.0,109.3454,109.3617,109.2477,109.2477,3704.0
2016-10-20 13:50:00,134.19,134.19,134.01,134.07,7303.0,109.2477,109.2477,109.1011,109.15,7303.0
2016-10-20 13:55:00,134.02,134.15,134.02,134.15,4656.0,109.1093,109.2151,109.1093,109.2151,4656.0
2016-10-20 14:00:00,134.11,134.26,134.11,134.2,5205.0,109.1825,109.3047,109.1825,109.2558,5205.0
2016-10-20 14:05:00,134.23,134.3,134.23,134.25,3669.0,109.2802,109.3372,109.2802,109.2965,3669.0
2016-10-20 14:10:00,134.24,134.31,134.22,134.31,4525.0,109.2884,109.3454,109.2721,109.3454,4525.0
2016-10-20 14:15:00,134.26,134.26,134.22,134.23,2690.0,109.3047,109.3047,109.2721,109.2802,2690.0
2016-10-20 14:20:00,134.23,134.28,134.2,134.23,3183.0,109.2802,109.3209,109.2558,109.2802,3183.0
2016-10-20 14:25:00,134.23,134.32,134.19,134.32,1832.0,109.2802,109.3535,109.2477,109.3535,1832.0
2016-10-20 14:30:00,134.31,134.37,134.26,134.29,3489.0,109.3454,109.3942,109.3047,109.3291,3489.0
2016-10-20 14:35:00,134.34,134.36,134.26,134.26,2500.0,109.3698,109.3861,109.3047,109.3047,2500.0
2016-10-20 14:40:00,134.26,134.33,134.25,134.33,1828.0,109.3047,109.3617,109.2965,109.3617,1828.0
2016-10-20 14:45:00,134.31,134.43,134.29,134.4,4300.0,109.3454,109.4431,109.3291,109.4186,4300.0
2016-10-20 14:50:00,134.49,134.51,134.39,134.4,3379.0,109.4919,109.5082,109.4105,109.4186,3379.0
2016-10-20 14:55:00,134.4,134.49,134.38,134.45,3036.0,109.4186,109.4919,109.4024,109.4594,3036.0
2016-10-20 15:00:00,134.42,134.53,134.37,134.48,5464.0,109.4349,109.5245,109.3942,109.4838,5464.0
2016-10-20 15:05:00,134.47,134.53,134.43,134.53,3268.0,109.4756,109.5245,109.4431,109.5245,3268.0
2016-10-20 15:10:00,134.53,134.54,134.46,134.5,6564.0,109.5245,109.5326,109.4675,109.5001,6564.0
2016-10-20 15:15:00,134.52,134.52,134.31,134.31,5136.0,109.5163,109.5163,109.3454,109.3454,5136.0
2016-10-20 15:20:00,134.33,134.38,134.26,134.3,4623.0,109.3617,109.4024,109.3047,109.3372,4623.0
2016-10-20 15:25:00,134.32,134.32,134.24,134.24,8709.0,109.3535,109.3535,109.2884,109.2884,8709.0
2016-10-20 15:30:00,134.25,134.3,134.23,134.29,10825.0,109.2965,109.3372,109.2802,109.3291,10825.0
2016-10-20 15:35:00,134.3,134.35,134.25,134.3,13534.0,109.3372,109.3779,109.2965,109.3372,13534.0
2016-10-20 15:40:00,134.29,134.3,134.23,134.26,12225.0,109.3291,109.3372,109.2802,109.3047,12225.0
2016-10-20 15:45:00,134.26,134.37,134.19,134.37,29239.0,109.3047,109.3942,109.2477,109.3942,29239.0
2016-10-20 15:50:00,134.37,134.42,134.35,134.39,39259.0,109.3942,109.4349,109.3779,109.4105,39259.0
2016-10-20 15:55:00,134.4,134.54,134.32,134.37,83269.0,109.4186,109.5326,109.3535,109.3942,83269.0
2016-10-21 09:30:00,133.35,133.46,133.16,133.19,60764.0,108.5638,108.6534,108.4091,108.4336,60764.0
2016-10-21 09:35:00,133.2,133.25,132.79,132.79,4664.0,108.4417,108.4824,108.1079,108.1079,4664.0
2016-10-21 09:40:00,132.8,132.89,132.77,132.89,4975.0,108.116,108.1893,108.0916,108.1893,4975.0
2016-10-21 09:45:00,132.84,133.11,132.83,133.11,9917.0,108.1486,108.3684,108.1405,108.3684,9917.0
2016-10-21 09:50:00,133.04,133.31,132.99,133.3,4033.0,108.3114,108.5312,108.2707,108.5231,4033.0
2016-10-21 09:55:00,133.31,133.45,133.28,133.45,3550.0,108.5312,108.6452,108.5068,108.6452,3550.0
2016-10-21 10:00:00,133.37,133.46,133.31,133.38,5560.0,108.5801,108.6534,108.5312,108.5882,5560.0
2016-10-21 10:05:00,133.44,133.49,133.22,133.33,6961.0,108.6371,108.6778,108.458,108.5475,6961.0
2016-10-21 10:10:00,133.31,133.31,133.11,133.22,4854.0,108.5312,108.5312,108.3684,108.458,4854.0
2016-10-21 10:15:00,133.21,133.4,133.21,133.31,4851.0,108.4498,108.6045,108.4498,108.5312,4851.0
2016-10-21 10:20:00,133.33,133.4,133.24,133.28,8116.0,108.5475,108.6045,108.4743,108.5068,8116.0
2016-10-21 10:25:00,133.27,133.43,133.27,133.43,5902.0,108.4987,108.6289,108.4987,108.6289,5902.0
2016-10-21 10:30:00,133.4,133.5,133.4,133.46,5307.0,108.6045,108.6859,108.6045,108.6534,5307.0
2016-10-21 10:35:00,133.48,133.48,133.42,133.44,5124.0,108.6696,108.6696,108.6208,108.6371,5124.0
2016-10-21 10:40:00,133.46,133.88,133.46,133.8,6050.0,108.6534,108.9953,108.6534,108.9302,6050.0
2016-10-21 10:45:00,133.85,133.88,133.8,133.87,4250.0,108.9709,108.9953,108.9302,108.9872,4250.0
2016-10-21 10:50:00,133.91,133.99,133.85,133.96,7310.0,109.0197,109.0849,108.9709,109.0604,7310.0
2016-10-21 10:55:00,133.97,134.09,133.97,134.09,1200.0,109.0686,109.1663,109.0686,109.1663,1200.0
2016-10-21 11:00:00,134.05,134.05,133.9,133.9,3600.0,109.1337,109.1337,109.0116,109.0116,3600.0
2016-10-21 11:05:00,133.88,134.11,133.88,134.05,4315.0,108.9953,109.1825,108.9953,109.1337,4315.0
2016-10-21 11:10:00,133.98,134.07,133.89,134.01,2500.0,109.0767,109.15,109.0034,109.1011,2500.0
2016-10-21 11:15:00,133.98,134.03,133.93,134.03,2826.0,109.0767,109.1174,109.036,109.1174,2826.0
2016-10-21 11:20:00,134.01,134.03,133.91,133.91,4810.0,109.1011,109.1174,109.0197,109.0197,4810.0
2016-10-21 11:25:00,133.91,134.04,133.91,134.02,5600.0,109.0197,109.1256,109.0197,109.1093,5600.0
2016-10-21 11:30:00,134.05,134.09,133.97,134.09,3268.0,109.1337,109.1663,109.0686,109.1663,3268.0
2016-10-21 11:35:00,134.1,134.1,134.05,134.07,4190.0,109.1744,109.1744,109.1337,109.15,4190.0
2016-10-21 11:40:00,134.08,134.18,134.08,134.15,3137.0,109.1581,109.2395,109.1581,109.2151,3137.0
2016-10-21 11:45:00,134.17,134.43,134.15,134.43,4387.0,109.2314,109.4431,109.2151,109.4431,4387.0
2016-10-21 11:50:00,134.41,134.43,134.3,134.31,2800.0,109.4268,109.4431,109.3372,109.3454,2800.0
2016-10-21 11:55:00,134.3,134.42,134.25,134.25,3400.0,109.3372,109.4349,109.2965,109.2965,3400.0
2016-10-21 12:00:00,134.25,134.32,134.19,134.19,2828.0,109.2965,109.3535,109.2477,109.2477,2828.0
2016-10-21 12:05:00,134.2,134.23,134.18,134.19,2800.0,109.2558,109.2802,109.2395,109.2477,2800.0
2016-10-21 12:10:00,134.17,134.21,134.17,134.19,1500.0,109.2314,109.264,109.2314,109.2477,1500.0
2016-10-21 12:15:00,134.19,134.21,134.13,134.13,1600.0,109.2477,109.264,109.1988,109.1988,1600.0
2016-10-21 12:20:00,134.13,134.15,134.04,134.13,4393.0,109.1988,109.2151,109.1256,109.1988,4393.0
2016-10-21 12:25:00,134.14,134.26,134.12,134.25,3935.0,109.207,109.3047,109.1907,109.2965,3935.0
2016-10-21 12:30:00,134.25,134.28,134.21,134.24,2631.0,109.2965,109.3209,109.264,109.2884,2631.0
2016-10-21 12:35:00,134.23,134.36,134.23,134.33,2813.0,109.2802,109.3861,109.2802,109.3617,2813.0
2016-10-21 12:40:00,134.35,134.37,134.3,134.3,913.0,109.3779,109.3942,109.3372,109.3372,913.0
2016-10-21 12:45:00,134.27,134.34,134.25,134.34,1600.0,109.3128,109.3698,109.2965,109.3698,1600.0
2016-10-21 12:50:00,134.37,134.37,134.25,134.34,2934.0,109.3942,109.3942,109.2965,109.3698,2934.0
2016-10-21 12:55:00,134.35,134.36,134.26,134.31,1700.0,109.3779,109.3861,109.3047,109.3454,1700.0
2016-10-21 13:00:00,134.34,134.34,134.24,134.3,2122.0,109.3698,109.3698,109.2884,109.3372,2122.0
2016-10-21 13:05:00,134.23,134.26,134.19,134.24,2134.0,109.2802,109.3047,109.2477,109.2884,2134.0
2016-10-21 13:10:00,134.24,134.34,134.24,134.29,1684.0,109.2884,109.3698,109.2884,109.3291,1684.0
2016-10-21 13:15:00,134.24,134.33,134.24,134.33,1800.0,109.2884,109.3617,109.2884,109.3617,1800.0
2016-10-21 13:20:00,134.36,134.39,134.32,134.32,2606.0,109.3861,109.4105,109.3535,109.3535,2606.0
2016-10-21 13:25:00,134.32,134.37,134.28,134.3,4716.0,109.3535,109.3942,109.3209,109.3372,4716.0
2016-10-21 13:30:00,134.3,134.3,134.16,134.25,3645.0,109.3372,109.3372,109.2233,109.2965,3645.0
2016-10-21 13:35:00,134.26,134.27,134.23,134.27,1100.0,109.3047,109.3128,109.2802,109.3128,1100.0
2016-10-21 13:40:00,134.29,134.39,134.27,134.35,6100.0,109.3291,109.4105,109.3128,109.3779,6100.0
2016-10-21 13:45:00,134.39,134.48,134.37,134.48,4400.0,109.4105,109.4838,109.3942,109.4838,4400.0
2016-10-21 13:50:00,134.51,134.51,134.43,134.46,5422.0,109.5082,109.5082,109.4431,109.4675,5422.0
2016-10-21 13:55:00,134.44,134.47,134.38,134.43,7430.0,109.4512,109.4756,109.4024,109.4431,7430.0
2016-10-21 14:00:00,134.41,134.41,134.35,134.38,1200.0,109.4268,109.4268,109.3779,109.4024,1200.0
2016-10-21 14:05:00,134.37,134.41,134.34,134.35,1801.0,109.3942,109.4268,109.3698,109.3779,1801.0
2016-10-21 14:10:00,134.35,134.39,134.32,134.33,15208.0,109.3779,109.4105,109.3535,109.3617,15208.0
2016-10-21 14:15:00,134.36,134.4,134.33,134.37,3469.0,109.3861,109.4186,109.3617,109.3942,3469.0
2016-10-21 14:20:00,134.38,134.43,134.34,134.42,5032.0,109.4024,109.4431,109.3698,109.4349,5032.0
2016-10-21 14:25:00,134.44,134.45,134.39,134.41,3448.0,109.4512,109.4594,109.4105,109.4268,3448.0
2016-10-21 14:30:00,134.43,134.44,134.38,134.4,5890.0,109.4431,109.4512,109.4024,109.4186,5890.0
2016-10-21 14:35:00,134.39,134.49,134.39,134.45,7407.0,109.4105,109.4919,109.4105,109.4594,7407.0
2016-10-21 14:40:00,134.44,134.61,134.41,134.61,3050.0,109.4512,109.5896,109.4268,109.5896,3050.0
2016-10-21 14:45:00,134.61,134.64,134.56,134.58,5158.0,109.5896,109.614,109.5489,109.5652,5158.0
2016-10-21 14:50:00,134.58,134.59,134.55,134.57,4190.0,109.5652,109.5733,109.5408,109.557,4190.0
2016-10-21 14:55:00,134.58,134.61,134.55,134.57,4550.0,109.5652,109.5896,109.5408,109.557,4550.0
2016-10-21 15:00:00,134.58,134.59,134.53,134.57,6674.0,109.5652,109.5733,109.5245,109.557,6674.0
2016-10-21 15:05:00,134.57,134.61,134.55,134.55,5480.0,109.557,109.5896,109.5408,109.5408,5480.0
2016-10-21 15:10:00,134.54,134.54,134.45,134.48,9002.0,109.5326,109.5326,109.4594,109.4838,9002.0
2016-10-21 15:15:00,134.5,134.53,134.45,134.45,9272.0,109.5001,109.5245,109.4594,109.4594,9272.0
2016-10-21 15:20:00,134.44,134.44,134.36,134.38,10991.0,109.4512,109.4512,109.3861,109.4024,10991.0
2016-10-21 15:25:00,134.4,134.4,134.35,134.35,10403.0,109.4186,109.4186,109.3779,109.3779,10403.0
2016-10-21 15:30:00,134.35,134.36,134.32,134.34,13383.0,109.3779,109.3861,109.3535,109.3698,13383.0
2016-10-21 15:35:00,134.33,134.33,134.17,134.18,42359.0,109.3617,109.3617,109.2314,109.2395,42359.0
2016-10-21 15:40:00,134.2,134.34,134.18,134.32,20201.0,109.2558,109.3698,109.2395,109.3535,20201.0
2016-10-21 15:45:00,134.32,134.37,134.21,134.25,29175.0,109.3535,109.3942,109.264,109.2965,29175.0
2016-10-21 15:50:00,134.28,134.38,134.28,134.36,28607.0,109.3209,109.4024,109.3209,109.3861,28607.0
2016-10-21 15:55:00,134.37,134.55,134.36,134.43,82457.0,109.3942,109.5408,109.3861,109.4431,82457.0
2016-10-24 09:30:00,134.84,135.27,134.84,135.02,16404.0,109.7769,110.1269,109.7769,109.9234,16404.0
2016-10-24 09:35:00,135.03,135.38,134.96,135.21,8064.0,109.9315,110.2165,109.8746,110.0781,8064.0
2016-10-24 09:40:00,135.16,135.41,135.16,135.37,2100.0,110.0374,110.2409,110.0374,110.2083,2100.0
2016-10-24 09:45:00,135.39,135.68,135.39,135.67,7685.0,110.2246,110.4607,110.2246,110.4526,7685.0
2016-10-24 09:50:00,135.71,135.75,135.52,135.52,3723.0,110.4852,110.5177,110.3305,110.3305,3723.0
2016-10-24 09:55:00,135.55,136.07,135.54,136.07,5557.0,110.3549,110.7782,110.3467,110.7782,5557.0
2016-10-24 10:00:00,135.97,136.05,135.77,135.77,9746.0,110.6968,110.762,110.534,110.534,9746.0
2016-10-24 10:05:00,135.8,135.8,135.56,135.58,21411.0,110.5584,110.5584,110.363,110.3793,21411.0
2016-10-24 10:10:00,135.56,135.59,135.28,135.28,2214.0,110.363,110.3875,110.1351,110.1351,2214.0
2016-10-24 10:15:00,135.25,135.43,135.25,135.28,6500.0,110.1107,110.2572,110.1107,110.1351,6500.0
2016-10-24 10:20:00,135.23,135.33,135.18,135.25,5321.0,110.0944,110.1758,110.0537,110.1107,5321.0
2016-10-24 10:25:00,135.25,135.36,135.19,135.21,4000.0,110.1107,110.2002,110.0618,110.0781,4000.0
2016-10-24 10:30:00,135.26,135.37,135.21,135.27,8263.0,110.1188,110.2083,110.0781,110.1269,8263.0
2016-10-24 10:35:00,135.26,135.37,135.25,135.37,13775.0,110.1188,110.2083,110.1107,110.2083,13775.0
2016-10-24 10:40:00,135.37,135.38,135.31,135.34,23413.0,110.2083,110.2165,110.1595,110.1839,23413.0
2016-10-24 10:45:00,135.36,135.42,135.35,135.41,4000.0,110.2002,110.2491,110.1921,110.2409,4000.0
2016-10-24 10:50:00,135.41,135.41,135.33,135.36,14705.0,110.2409,110.2409,110.1758,110.2002,14705.0
2016-10-24 10:55:00,135.36,135.42,135.31,135.33,12820.0,110.2002,110.2491,110.1595,110.1758,12820.0
2016-10-24 11:00:00,135.35,135.37,135.29,135.29,7406.0,110.1921,110.2083,110.1432,110.1432,7406.0
2016-10-24 11:05:00,135.29,135.36,135.26,135.28,9170.0,110.1432,110.2002,110.1188,110.1351,9170.0
2016-10-24 11:10:00,135.29,135.36,135.23,135.26,8388.0,110.1432,110.2002,110.0944,110.1188,8388.0
2016-10-24 11:15:00,135.26,135.35,135.25,135.35,5814.0,110.1188,110.1921,110.1107,110.1921,5814.0
2016-10-24 11:20:00,135.32,135.35,135.19,135.22,10818.0,110.1676,110.1921,110.0618,110.0862,10818.0
2016-10-24 11:25:00,135.24,135.31,135.21,135.3,16838.0,110.1025,110.1595,110.0781,110.1514,16838.0
2016-10-24 11:30:00,135.32,135.36,135.25,135.25,6611.0,110.1676,110.2002,110.1107,110.1107,6611.0
2016-10-24 11:35:00,135.25,135.3,135.22,135.26,14403.0,110.1107,110.1514,110.0862,110.1188,14403.0
2016-10-24 11:40:00,135.28,135.36,135.22,135.36,5531.0,110.1351,110.2002,110.0862,110.2002,5531.0
2016-10-24 11:45:00,135.31,135.48,135.31,135.44,2852.0,110.1595,110.2979,110.1595,110.2653,2852.0
2016-10-24 11:50:00,135.44,135.46,135.24,135.24,9026.0,110.2653,110.2816,110.1025,110.1025,9026.0
2016-10-24 11:55:00,135.22,135.22,135.12,135.12,1422.0,110.0862,110.0862,110.0048,110.0048,1422.0
2016-10-24 12:00:00,135.11,135.16,135.1,135.12,2791.0,109.9967,110.0374,109.9885,110.0048,2791.0
2016-10-24 12:05:00,135.11,135.18,135.09,135.12,5520.0,109.9967,110.0537,109.9804,110.0048,5520.0
2016-10-24 12:10:00,135.14,135.19,135.12,135.19,3890.0,110.0211,110.0618,110.0048,110.0618,3890.0
2016-10-24 12:15:00,135.18,135.19,135.08,135.08,3100.0,110.0537,110.0618,109.9723,109.9723,3100.0
2016-10-24 12:20:00,135.08,135.1,134.99,134.99,4061.0,109.9723,109.9885,109.899,109.899,4061.0
2016-10-24 12:25:00,134.99,135.0,134.91,134.93,9620.0,109.899,109.9071,109.8338,109.8501,9620.0
2016-10-24 12:30:00,134.93,134.96,134.89,134.96,3296.0,109.8501,109.8746,109.8176,109.8746,3296.0
2016-10-24 12:35:00,134.95,134.97,134.81,134.81,4664.0,109.8664,109.8827,109.7524,109.7524,4664.0
2016-10-24 12:40:00,134.76,134.82,134.71,134.8,8738.0,109.7117,109.7606,109.671,109.7443,8738.0
2016-10-24 12:45:00,134.79,134.82,134.72,134.72,2005.0,109.7362,109.7606,109.6792,109.6792,2005.0
2016-10-24 12:50:00,134.73,134.77,134.71,134.75,2505.0,109.6873,109.7199,109.671,109.7036,2505.0
2016-10-24 12:55:00,134.76,134.8,134.7,134.8,3176.0,109.7117,109.7443,109.6629,109.7443,3176.0
2016-10-24 13:00:00,134.79,134.81,134.76,134.76,2559.0,109.7362,109.7524,109.7117,109.7117,2559.0
2016-10-24 13:05:00,134.77,134.77,134.72,134.75,2000.0,109.7199,109.7199,109.6792,109.7036,2000.0
2016-10-24 13:10:00,134.76,134.76,134.7,134.73,2600.0,109.7117,109.7117,109.6629,109.6873,2600.0
2016-10-24 13:15:00,134.71,134.87,134.69,134.86,4200.0,109.671,109.8013,109.6547,109.7931,4200.0
2016-10-24 13:20:00,134.84,134.84,134.77,134.82,4101.0,109.7769,109.7769,109.7199,109.7606,4101.0
2016-10-24 13:25:00,134.81,134.84,134.78,134.82,3672.0,109.7524,109.7769,109.728,109.7606,3672.0
2016-10-24 13:30:00,134.86,134.87,134.83,134.83,4648.0,109.7931,109.8013,109.7687,109.7687,4648.0
2016-10-24 13:35:00,134.81,134.81,134.76,134.78,2000.0,109.7524,109.7524,109.7117,109.728,2000.0
2016-10-24 13:40:00,134.78,134.89,134.74,134.89,3953.0,109.728,109.8176,109.6954,109.8176,3953.0
2016-10-24 13:45:00,134.9,134.91,134.84,134.89,4902.0,109.8257,109.8338,109.7769,109.8176,4902.0
2016-10-24 13:50:00,134.87,134.99,134.87,134.89,4273.0,109.8013,109.899,109.8013,109.8176,4273.0
2016-10-24 13:55:00,134.9,134.9,134.8,134.8,4229.0,109.8257,109.8257,109.7443,109.7443,4229.0
2016-10-24 14:00:00,134.82,134.88,134.8,134.88,1202.0,109.7606,109.8094,109.7443,109.8094,1202.0
2016-10-24 14:05:00,134.85,134.9,134.81,134.9,6339.0,109.785,109.8257,109.7524,109.8257,6339.0
2016-10-24 14:10:00,134.88,134.88,134.76,134.8,8362.0,109.8094,109.8094,109.7117,109.7443,8362.0
2016-10-24 14:15:00,134.78,134.78,134.69,134.74,4158.0,109.728,109.728,109.6547,109.6954,4158.0
2016-10-24 14:20:00,134.76,134.82,134.74,134.76,4401.0,109.7117,109.7606,109.6954,109.7117,4401.0
2016-10-24 14:25:00,134.77,134.8,134.75,134.8,3763.0,109.7199,109.7443,109.7036,109.7443,3763.0
2016-10-24 14:30:00,134.8,134.83,134.75,134.76,3650.0,109.7443,109.7687,109.7036,109.7117,3650.0
2016-10-24 14:35:00,134.78,134.8,134.68,134.69,13598.0,109.728,109.7443,109.6466,109.6547,13598.0
2016-10-24 14:40:00,134.71,134.74,134.65,134.66,6516.0,109.671,109.6954,109.6222,109.6303,6516.0
2016-10-24 14:45:00,134.66,134.7,134.64,134.65,6513.0,109.6303,109.6629,109.614,109.6222,6513.0
2016-10-24 14:50:00,134.67,134.71,134.65,134.66,3764.0,109.6385,109.671,109.6222,109.6303,3764.0
2016-10-24 14:55:00,134.66,134.73,134.63,134.66,10526.0,109.6303,109.6873,109.6059,109.6303,10526.0
2016-10-24 15:00:00,134.66,134.73,134.63,134.64,9264.0,109.6303,109.6873,109.6059,109.614,9264.0
2016-10-24 15:05:00,134.64,134.64,134.57,134.57,8324.0,109.614,109.614,109.557,109.557,8324.0
2016-10-24 15:10:00,134.57,134.69,134.57,134.64,7130.0,109.557,109.6547,109.557,109.614,7130.0
2016-10-24 15:15:00,134.64,134.7,134.6,134.6,9730.0,109.614,109.6629,109.5815,109.5815,9730.0
2016-10-24 15:20:00,134.6,134.62,134.51,134.52,12280.0,109.5815,109.5978,109.5082,109.5163,12280.0
2016-10-24 15:25:00,134.52,134.54,134.48,134.53,12870.0,109.5163,109.5326,109.4838,109.5245,12870.0
2016-10-24 15:30:00,134.52,134.53,134.44,134.51,20348.0,109.5163,109.5245,109.4512,109.5082,20348.0
2016-10-24 15:35:00,134.52,134.58,134.49,134.58,21271.0,109.5163,109.5652,109.4919,109.5652,21271.0
2016-10-24 15:40:00,134.56,134.61,134.52,134.59,28400.0,109.5489,109.5896,109.5163,109.5733,28400.0
2016-10-24 15:45:00,134.61,134.8,134.61,134.73,48703.0,109.5896,109.7443,109.5896,109.6873,48703.0
2016-10-24 15:50:00,134.74,134.84,134.73,134.8,22655.0,109.6954,109.7769,109.6873,109.7443,22655.0
2016-10-24 15:55:00,134.81,134.92,134.78,134.78,50092.0,109.7524,109.842,109.728,109.728,50092.0
2016-10-25 09:30:00,135.39,135.39,134.25,134.25,10210.0,110.2246,110.2246,109.2965,109.2965,10210.0
2016-10-25 09:35:00,134.16,134.31,134.02,134.06,3926.0,109.2233,109.3454,109.1093,109.1418,3926.0
2016-10-25 09:40:00,134.18,134.39,134.18,134.29,1101.0,109.2395,109.4105,109.2395,109.3291,1101.0
2016-10-25 09:45:00,134.4,134.51,134.32,134.44,6940.0,109.4186,109.5082,109.3535,109.4512,6940.0
2016-10-25 09:50:00,134.46,134.46,134.17,134.33,19525.0,109.4675,109.4675,109.2314,109.3617,19525.0
2016-10-25 09:55:00,134.35,134.4,134.24,134.39,3400.0,109.3779,109.4186,109.2884,109.4105,3400.0
2016-10-25 10:00:00,134.37,134.41,134.17,134.21,6900.0,109.3942,109.4268,109.2314,109.264,6900.0
2016-10-25 10:05:00,134.25,134.32,134.2,134.25,14539.0,109.2965,109.3535,109.2558,109.2965,14539.0
2016-10-25 10:10:00,134.28,134.42,134.23,134.42,4400.0,109.3209,109.4349,109.2802,109.4349,4400.0
2016-10-25 10:15:00,134.45,134.59,134.38,134.51,5600.0,109.4594,109.5733,109.4024,109.5082,5600.0
2016-10-25 10:20:00,134.56,134.57,134.29,134.29,4096.0,109.5489,109.557,109.3291,109.3291,4096.0
2016-10-25 10:25:00,134.24,134.42,134.21,134.34,4600.0,109.2884,109.4349,109.264,109.3698,4600.0
2016-10-25 10:30:00,134.31,134.32,134.07,134.07,7850.0,109.3454,109.3535,109.15,109.15,7850.0
2016-10-25 10:35:00,134.07,134.1,134.03,134.06,4500.0,109.15,109.1744,109.1174,109.1418,4500.0
2016-10-25 10:40:00,134.06,134.08,133.95,133.95,19316.0,109.1418,109.1581,109.0523,109.0523,19316.0
2016-10-25 10:45:00,133.93,133.96,133.83,133.95,8346.0,109.036,109.0604,108.9546,109.0523,8346.0
2016-10-25 10:50:00,133.94,133.96,133.87,133.91,1821.0,109.0441,109.0604,108.9872,109.0197,1821.0
2016-10-25 10:55:00,133.9,133.91,133.79,133.91,5241.0,109.0116,109.0197,108.922,109.0197,5241.0
2016-10-25 11:00:00,133.93,134.07,133.92,134.02,4603.0,109.036,109.15,109.0279,109.1093,4603.0
2016-10-25 11:05:00,134.03,134.14,134.01,134.07,6108.0,109.1174,109.207,109.1011,109.15,6108.0
2016-10-25 11:10:00,134.11,134.28,134.1,134.26,4608.0,109.1825,109.3209,109.1744,109.3047,4608.0
2016-10-25 11:15:00,134.23,134.28,134.16,134.23,6432.0,109.2802,109.3209,109.2233,109.2802,6432.0
2016-10-25 11:20:00,134.27,134.29,134.09,134.12,6705.0,109.3128,109.3291,109.1663,109.1907,6705.0
2016-10-25 11:25:00,134.14,134.23,134.13,134.23,15011.0,109.207,109.2802,109.1988,109.2802,15011.0
2016-10-25 11:30:00,134.24,134.33,134.22,134.26,1803.0,109.2884,109.3617,109.2721,109.3047,1803.0
2016-10-25 11:35:00,134.27,134.4,134.27,134.37,4002.0,109.3128,109.4186,109.3128,109.3942,4002.0
2016-10-25 11:40:00,134.39,134.49,134.36,134.41,6712.0,109.4105,109.4919,109.3861,109.4268,6712.0
2016-10-25 11:45:00,134.44,134.49,134.4,134.4,3400.0,109.4512,109.4919,109.4186,109.4186,3400.0
2016-10-25 11:50:00,134.37,134.45,134.37,134.4,4088.0,109.3942,109.4594,109.3942,109.4186,4088.0
2016-10-25 11:55:00,134.4,134.48,134.35,134.47,4330.0,109.4186,109.4838,109.3779,109.4756,4330.0
2016-10-25 12:00:00,134.45,134.55,134.37,134.53,6988.0,109.4594,109.5408,109.3942,109.5245,6988.0
2016-10-25 12:05:00,134.56,134.56,134.42,134.47,24652.0,109.5489,109.5489,109.4349,109.4756,24652.0
2016-10-25 12:10:00,134.47,134.51,134.44,134.45,3407.0,109.4756,109.5082,109.4512,109.4594,3407.0
2016-10-25 12:15:00,134.45,134.45,134.35,134.43,6677.0,109.4594,109.4594,109.3779,109.4431,6677.0
2016-10-25 12:20:00,134.42,134.42,134.2,134.24,45249.0,109.4349,109.4349,109.2558,109.2884,45249.0
2016-10-25 12:25:00,134.25,134.27,134.12,134.12,10700.0,109.2965,109.3128,109.1907,109.1907,10700.0
2016-10-25 12:30:00,134.13,134.16,134.1,134.13,11136.0,109.1988,109.2233,109.1744,109.1988,11136.0
2016-10-25 12:35:00,134.11,134.17,134.1,134.14,4101.0,109.1825,109.2314,109.1744,109.207,4101.0
2016-10-25 12:40:00,134.13,134.21,134.12,134.19,6150.0,109.1988,109.264,109.1907,109.2477,6150.0
2016-10-25 12:45:00,134.21,134.36,134.21,134.29,3164.0,109.264,109.3861,109.264,109.3291,3164.0
2016-10-25 12:50:00,134.28,134.28,134.21,134.24,4308.0,109.3209,109.3209,109.264,109.2884,4308.0
2016-10-25 12:55:00,134.21,134.27,134.2,134.21,2550.0,109.264,109.3128,109.2558,109.264,2550.0
2016-10-25 13:00:00,134.21,134.22,134.15,134.18,3852.0,109.264,109.2721,109.2151,109.2395,3852.0
2016-10-25 13:05:00,134.17,134.26,134.17,134.22,8408.0,109.2314,109.3047,109.2314,109.2721,8408.0
2016-10-25 13:10:00,134.21,134.29,134.21,134.28,5937.0,109.264,109.3291,109.264,109.3209,5937.0
2016-10-25 13:15:00,134.28,134.32,134.28,134.29,3801.0,109.3209,109.3535,109.3209,109.3291,3801.0
2016-10-25 13:20:00,134.31,134.37,134.29,134.37,17352.0,109.3454,109.3942,109.3291,109.3942,17352.0
2016-10-25 13:25:00,134.35,134.38,134.34,134.38,6371.0,109.3779,109.4024,109.3698,109.4024,6371.0
2016-10-25 13:30:00,134.37,134.37,134.29,134.33,5966.0,109.3942,109.3942,109.3291,109.3617,5966.0
2016-10-25 13:35:00,134.34,134.34,134.29,134.31,4900.0,109.3698,109.3698,109.3291,109.3454,4900.0
2016-10-25 13:40:00,134.32,134.36,134.31,134.35,5449.0,109.3535,109.3861,109.3454,109.3779,5449.0
2016-10-25 13:45:00,134.36,134.43,134.36,134.39,4700.0,109.3861,109.4431,109.3861,109.4105,4700.0
2016-10-25 13:50:00,134.41,134.47,134.38,134.39,6443.0,109.4268,109.4756,109.4024,109.4105,6443.0
2016-10-25 13:55:00,134.37,134.37,134.2,134.21,2901.0,109.3942,109.3942,109.2558,109.264,2901.0
2016-10-25 14:00:00,134.21,134.37,134.2,134.32,10158.0,109.264,109.3942,109.2558,109.3535,10158.0
2016-10-25 14:05:00,134.33,134.33,134.27,134.29,5606.0,109.3617,109.3617,109.3128,109.3291,5606.0
2016-10-25 14:10:00,134.31,134.34,134.21,134.28,5025.0,109.3454,109.3698,109.264,109.3209,5025.0
2016-10-25 14:15:00,134.26,134.28,134.22,134.23,4162.0,109.3047,109.3209,109.2721,109.2802,4162.0
2016-10-25 14:20:00,134.22,134.3,134.21,134.24,7794.0,109.2721,109.3372,109.264,109.2884,7794.0
2016-10-25 14:25:00,134.26,134.27,134.19,134.26,5605.0,109.3047,109.3128,109.2477,109.3047,5605.0
2016-10-25 14:30:00,134.27,134.29,134.19,134.19,1200.0,109.3128,109.3291,109.2477,109.2477,1200.0
2016-10-25 14:35:00,134.18,134.25,134.16,134.23,6083.0,109.2395,109.2965,109.2233,109.2802,6083.0
2016-10-25 14:40:00,134.26,134.26,134.17,134.18,5244.0,109.3047,109.3047,109.2314,109.2395,5244.0
2016-10-25 14:45:00,134.2,134.21,134.12,134.12,5613.0,109.2558,109.264,109.1907,109.1907,5613.0
2016-10-25 14:50:00,134.12,134.16,134.1,134.13,7483.0,109.1907,109.2233,109.1744,109.1988,7483.0
2016-10-25 14:55:00,134.11,134.11,133.96,133.99,7422.0,109.1825,109.1825,109.0604,109.0849,7422.0
2016-10-25 15:00:00,133.97,134.01,133.92,133.97,10255.0,109.0686,109.1011,109.0279,109.0686,10255.0
2016-10-25 15:05:00,133.98,134.01,133.95,133.97,10140.0,109.0767,109.1011,109.0523,109.0686,10140.0
2016-10-25 15:10:00,134.0,134.0,133.93,133.96,8898.0,109.093,109.093,109.036,109.0604,8898.0
2016-10-25 15:15:00,133.95,133.97,133.88,133.91,11801.0,109.0523,109.0686,108.9953,109.0197,11801.0
2016-10-25 15:20:00,133.91,133.97,133.88,133.89,9106.0,109.0197,109.0686,108.9953,109.0034,9106.0
2016-10-25 15:25:00,133.89,133.96,133.88,133.88,19621.0,109.0034,109.0604,108.9953,108.9953,19621.0
2016-10-25 15:30:00,133.87,133.91,133.86,133.9,18875.0,108.9872,109.0197,108.979,109.0116,18875.0
2016-10-25 15:35:00,133.89,133.9,133.82,133.83,18956.0,109.0034,109.0116,108.9465,108.9546,18956.0
2016-10-25 15:40:00,133.83,133.84,133.75,133.77,21964.0,108.9546,108.9627,108.8895,108.9057,21964.0
2016-10-25 15:45:00,133.76,133.79,133.59,133.79,60294.0,108.8976,108.922,108.7592,108.922,60294.0
2016-10-25 15:50:00,133.79,133.79,133.71,133.77,41764.0,108.922,108.922,108.8569,108.9057,41764.0
2016-10-25 15:55:00,133.77,133.77,133.48,133.53,205215.0,108.9057,108.9057,108.6696,108.7104,205215.0
2016-10-26 09:30:00,132.78,132.8,131.75,132.15,22807.0,108.0998,108.116,107.2612,107.5869,22807.0
2016-10-26 09:35:00,132.06,132.75,132.06,132.67,15964.0,107.5136,108.0753,107.5136,108.0102,15964.0
2016-10-26 09:40:00,132.61,132.94,132.43,132.58,24673.0,107.9614,108.23,107.8148,107.9369,24673.0
2016-10-26 09:45:00,132.58,132.89,132.53,132.85,7200.0,107.9369,108.1893,107.8962,108.1567,7200.0
2016-10-26 09:50:00,132.87,132.92,132.46,132.53,14936.0,108.173,108.2137,107.8392,107.8962,14936.0
2016-10-26 09:55:00,132.54,132.66,132.47,132.53,8900.0,107.9044,108.0021,107.8474,107.8962,8900.0
2016-10-26 10:00:00,132.54,132.63,132.45,132.55,14502.0,107.9044,107.9776,107.8311,107.9125,14502.0
2016-10-26 10:05:00,132.59,132.74,132.44,132.53,9247.0,107.9451,108.0672,107.823,107.8962,9247.0
2016-10-26 10:10:00,132.53,132.65,132.51,132.52,34048.0,107.8962,107.9939,107.8799,107.8881,34048.0
2016-10-26 10:15:00,132.5,132.52,132.26,132.43,22046.0,107.8718,107.8881,107.6764,107.8148,22046.0
2016-10-26 10:20:00,132.42,132.53,132.35,132.49,12363.0,107.8067,107.8962,107.7497,107.8637,12363.0
2016-10-26 10:25:00,132.49,132.52,132.24,132.28,17554.0,107.8637,107.8881,107.6601,107.6927,17554.0
2016-10-26 10:30:00,132.31,132.48,132.28,132.38,32767.0,107.7171,107.8555,107.6927,107.7741,32767.0
2016-10-26 10:35:00,132.38,132.53,132.38,132.46,24618.0,107.7741,107.8962,107.7741,107.8392,24618.0
2016-10-26 10:40:00,132.46,132.5,132.33,132.38,12831.0,107.8392,107.8718,107.7334,107.7741,12831.0
2016-10-26 10:45:00,132.37,132.4,132.26,132.28,16842.0,107.766,107.7904,107.6764,107.6927,16842.0
2016-10-26 10:50:00,132.28,132.33,132.11,132.16,12622.0,107.6927,107.7334,107.5543,107.595,12622.0
2016-10-26 10:55:00,132.16,132.5,132.15,132.42,33595.0,107.595,107.8718,107.5869,107.8067,33595.0
2016-10-26 11:00:00,132.41,132.52,132.38,132.47,22479.0,107.7985,107.8881,107.7741,107.8474,22479.0
2016-10-26 11:05:00,132.47,132.77,132.46,132.77,15623.0,107.8474,108.0916,107.8392,108.0916,15623.0
2016-10-26 11:10:00,132.8,133.05,132.8,132.93,13309.0,108.116,108.3196,108.116,108.2219,13309.0
2016-10-26 11:15:00,132.92,133.04,132.84,132.84,10493.0,108.2137,108.3114,108.1486,108.1486,10493.0
2016-10-26 11:20:00,132.84,132.86,132.79,132.85,5097.0,108.1486,108.1649,108.1079,108.1567,5097.0
2016-10-26 11:25:00,132.81,132.81,132.66,132.77,7408.0,108.1242,108.1242,108.0021,108.0916,7408.0
2016-10-26 11:30:00,132.76,132.8,132.69,132.69,16505.0,108.0835,108.116,108.0265,108.0265,16505.0
2016-10-26 11:35:00,132.67,132.84,132.57,132.84,7269.0,108.0102,108.1486,107.9288,108.1486,7269.0
2016-10-26 11:40:00,132.83,132.85,132.62,132.71,12518.0,108.1405,108.1567,107.9695,108.0428,12518.0
2016-10-26 11:45:00,132.71,132.82,132.66,132.76,10940.0,108.0428,108.1323,108.0021,108.0835,10940.0
2016-10-26 11:50:00,132.74,132.91,132.65,132.75,21908.0,108.0672,108.2056,107.9939,108.0753,21908.0
2016-10-26 11:55:00,132.79,132.87,132.7,132.83,19045.0,108.1079,108.173,108.0346,108.1405,19045.0
2016-10-26 12:00:00,132.83,132.89,132.66,132.66,16350.0,108.1405,108.1893,108.0021,108.0021,16350.0
2016-10-26 12:05:00,132.68,132.73,132.6,132.66,12680.0,108.0183,108.0591,107.9532,108.0021,12680.0
2016-10-26 12:10:00,132.68,132.86,132.68,132.72,10001.0,108.0183,108.1649,108.0183,108.0509,10001.0
2016-10-26 12:15:00,132.76,132.88,132.72,132.82,5382.0,108.0835,108.1812,108.0509,108.1323,5382.0
2016-10-26 12:20:00,132.83,132.98,132.83,132.89,5815.0,108.1405,108.2626,108.1405,108.1893,5815.0
2016-10-26 12:25:00,132.92,132.98,132.76,132.76,9596.0,108.2137,108.2626,108.0835,108.0835,9596.0
2016-10-26 12:30:00,132.74,132.81,132.6,132.63,9642.0,108.0672,108.1242,107.9532,107.9776,9642.0
2016-10-26 12:35:00,132.62,132.82,132.61,132.82,5607.0,107.9695,108.1323,107.9614,108.1323,5607.0
2016-10-26 12:40:00,132.81,132.85,132.76,132.85,7008.0,108.1242,108.1567,108.0835,108.1567,7008.0
2016-10-26 12:45:00,132.85,132.92,132.8,132.86,7391.0,108.1567,108.2137,108.116,108.1649,7391.0
2016-10-26 12:50:00,132.86,132.9,132.76,132.83,6598.0,108.1649,108.1975,108.0835,108.1405,6598.0
2016-10-26 12:55:00,132.84,132.89,132.81,132.84,5000.0,108.1486,108.1893,108.1242,108.1486,5000.0
2016-10-26 13:00:00,132.86,132.95,132.86,132.94,3101.0,108.1649,108.2382,108.1649,108.23,3101.0
2016-10-26 13:05:00,132.93,132.99,132.89,132.93,5500.0,108.2219,108.2707,108.1893,108.2219,5500.0
2016-10-26 13:10:00,132.89,132.99,132.88,132.94,13101.0,108.1893,108.2707,108.1812,108.23,13101.0
2016-10-26 13:15:00,132.91,132.95,132.81,132.88,15900.0,108.2056,108.2382,108.1242,108.1812,15900.0
2016-10-26 13:20:00,132.87,132.88,132.75,132.79,13493.0,108.173,108.1812,108.0753,108.1079,13493.0
2016-10-26 13:25:00,132.8,132.83,132.7,132.7,6400.0,108.116,108.1405,108.0346,108.0346,6400.0
2016-10-26 13:30:00,132.72,132.91,132.66,132.88,8194.0,108.0509,108.2056,108.0021,108.1812,8194.0
2016-10-26 13:35:00,132.9,132.9,132.66,132.66,8500.0,108.1975,108.1975,108.0021,108.0021,8500.0
2016-10-26 13:40:00,132.66,132.67,132.52,132.61,15960.0,108.0021,108.0102,107.8881,107.9614,15960.0
2016-10-26 13:45:00,132.6,132.73,132.56,132.64,12112.0,107.9532,108.0591,107.9207,107.9858,12112.0
2016-10-26 13:50:00,132.64,132.76,132.61,132.64,14585.0,107.9858,108.0835,107.9614,107.9858,14585.0
2016-10-26 13:55:00,132.62,132.72,132.58,132.72,13494.0,107.9695,108.0509,107.9369,108.0509,13494.0
2016-10-26 14:00:00,132.72,132.77,132.57,132.64,10074.0,108.0509,108.0916,107.9288,107.9858,10074.0
2016-10-26 14:05:00,132.6,132.63,132.52,132.61,11460.0,107.9532,107.9776,107.8881,107.9614,11460.0
2016-10-26 14:10:00,132.57,132.84,132.57,132.84,8150.0,107.9288,108.1486,107.9288,108.1486,8150.0
2016-10-26 14:15:00,132.87,132.87,132.61,132.61,12419.0,108.173,108.173,107.9614,107.9614,12419.0
2016-10-26 14:20:00,132.6,132.65,132.56,132.56,9987.0,107.9532,107.9939,107.9207,107.9207,9987.0
2016-10-26 14:25:00,132.54,132.62,132.5,132.52,8732.0,107.9044,107.9695,107.8718,107.8881,8732.0
2016-10-26 14:30:00,132.54,132.57,132.49,132.56,10477.0,107.9044,107.9288,107.8637,107.9207,10477.0
2016-10-26 14:35:00,132.57,132.62,132.49,132.54,9088.0,107.9288,107.9695,107.8637,107.9044,9088.0
2016-10-26 14:40:00,132.56,132.7,132.54,132.7,10935.0,107.9207,108.0346,107.9044,108.0346,10935.0
2016-10-26 14:45:00,132.72,132.72,132.59,132.72,13877.0,108.0509,108.0509,107.9451,108.0509,13877.0
2016-10-26 14:50:00,132.69,132.69,132.57,132.57,7678.0,108.0265,108.0265,107.9288,107.9288,7678.0
2016-10-26 14:55:00,132.57,132.63,132.52,132.59,14697.0,107.9288,107.9776,107.8881,107.9451,14697.0
2016-10-26 15:00:00,132.59,132.69,132.59,132.66,15831.0,107.9451,108.0265,107.9451,108.0021,15831.0
2016-10-26 15:05:00,132.62,132.67,132.58,132.64,8833.0,107.9695,108.0102,107.9369,107.9858,8833.0
2016-10-26 15:10:00,132.64,132.72,132.6,132.61,16465.0,107.9858,108.0509,107.9532,107.9614,16465.0
2016-10-26 15:15:00,132.6,132.66,132.57,132.62,18609.0,107.9532,108.0021,107.9288,107.9695,18609.0
2016-10-26 15:20:00,132.63,132.89,132.63,132.89,28522.0,107.9776,108.1893,107.9776,108.1893,28522.0
2016-10-26 15:25:00,132.87,132.89,132.76,132.77,21243.0,108.173,108.1893,108.0835,108.0916,21243.0
2016-10-26 15:30:00,132.77,132.86,132.74,132.81,34473.0,108.0916,108.1649,108.0672,108.1242,34473.0
2016-10-26 15:35:00,132.83,132.95,132.82,132.94,53121.0,108.1405,108.2382,108.1323,108.23,53121.0
2016-10-26 15:40:00,132.95,132.99,132.88,132.95,63828.0,108.2382,108.2707,108.1812,108.2382,63828.0
2016-10-26 15:45:00,132.95,132.99,132.71,132.71,57361.0,108.2382,108.2707,108.0428,108.0428,57361.0
2016-10-26 15:50:00,132.72,132.74,132.59,132.63,102228.0,108.0509,108.0672,107.9451,107.9776,102228.0
2016-10-26 15:55:00,132.62,133.04,132.59,132.98,134211.0,107.9695,108.3114,107.9451,108.2626,134211.0
2016-10-27 09:30:00,133.5,133.98,130.01,130.71,53421.0,108.6859,109.0767,105.8446,106.4145,53421.0
2016-10-27 09:35:00,130.86,130.86,129.6,129.83,89188.0,106.5366,106.5366,105.5108,105.6981,89188.0
2016-10-27 09:40:00,129.83,130.18,129.0,129.77,65986.0,105.6981,105.983,105.0224,105.6492,65986.0
2016-10-27 09:45:00,129.74,129.99,129.2,129.66,163724.0,105.6248,105.8283,105.1852,105.5597,163724.0
2016-10-27 09:50:00,129.68,130.16,129.51,130.15,134501.0,105.576,105.9667,105.4376,105.9586,134501.0
2016-10-27 09:55:00,130.15,130.32,129.91,130.0,105990.0,105.9586,106.097,105.7632,105.8365,105990.0
2016-10-27 10:00:00,130.04,130.27,129.9,129.97,47959.0,105.8691,106.0563,105.7551,105.8121,47959.0
2016-10-27 10:05:00,129.95,130.42,129.95,130.23,38490.0,105.7958,106.1784,105.7958,106.0237,38490.0
2016-10-27 10:10:00,130.23,130.32,129.97,130.25,25470.0,106.0237,106.097,105.8121,106.04,25470.0
2016-10-27 10:15:00,130.31,130.37,129.95,130.05,42160.0,106.0889,106.1377,105.7958,105.8772,42160.0
2016-10-27 10:20:00,130.06,130.19,129.92,129.93,67760.0,105.8853,105.9912,105.7714,105.7795,67760.0
2016-10-27 10:25:00,129.96,130.19,129.8,130.17,70121.0,105.8039,105.9912,105.6737,105.9749,70121.0
2016-10-27 10:30:00,130.17,130.18,130.0,130.07,25237.0,105.9749,105.983,105.8365,105.8935,25237.0
2016-10-27 10:35:00,130.03,131.37,130.0,131.37,155187.0,105.8609,106.9518,105.8365,106.9518,155187.0
2016-10-27 10:40:00,131.37,133.07,131.08,132.61,178821.0,106.9518,108.3359,106.7157,107.9614,178821.0
2016-10-27 10:45:00,132.63,132.91,131.97,132.91,101800.0,107.9776,108.2056,107.4403,108.2056,101800.0
2016-10-27 10:50:00,132.89,133.25,132.62,133.01,57310.0,108.1893,108.4824,107.9695,108.287,57310.0
2016-10-27 10:55:00,133.03,133.06,132.0,132.47,49440.0,108.3033,108.3277,107.4647,107.8474,49440.0
2016-10-27 11:00:00,132.32,132.99,132.32,132.96,17221.0,107.7253,108.2707,107.7253,108.2463,17221.0
2016-10-27 11:05:00,132.9,133.02,132.42,132.49,117456.0,108.1975,108.2951,107.8067,107.8637,117456.0
2016-10-27 11:10:00,132.47,132.87,132.45,132.87,44727.0,107.8474,108.173,107.8311,108.173,44727.0
2016-10-27 11:15:00,132.78,133.01,132.77,132.89,27701.0,108.0998,108.287,108.0916,108.1893,27701.0
2016-10-27 11:20:00,132.88,132.97,132.49,132.62,32198.0,108.1812,108.2544,107.8637,107.9695,32198.0
2016-10-27 11:25:00,132.63,132.68,132.44,132.48,18060.0,107.9776,108.0183,107.823,107.8555,18060.0
2016-10-27 11:30:00,132.5,132.84,132.44,132.83,26086.0,107.8718,108.1486,107.823,108.1405,26086.0
2016-10-27 11:35:00,132.78,133.28,132.56,133.28,52205.0,108.0998,108.5068,107.9207,108.5068,52205.0
2016-10-27 11:40:00,133.28,133.66,133.15,133.66,14584.0,108.5068,108.8162,108.401,108.8162,14584.0
2016-10-27 11:45:00,133.69,133.7,133.23,133.36,14414.0,108.8406,108.8488,108.4661,108.572,14414.0
2016-10-27 11:50:00,133.36,133.57,133.32,133.47,5365.0,108.572,108.7429,108.5394,108.6615,5365.0
2016-10-27 11:55:00,133.54,134.16,133.51,133.87,30372.0,108.7185,109.2233,108.6941,108.9872,30372.0
2016-10-27 12:00:00,133.86,133.89,133.55,133.55,6165.0,108.979,109.0034,108.7266,108.7266,6165.0
2016-10-27 12:05:00,133.61,134.03,133.61,133.96,7138.0,108.7755,109.1174,108.7755,109.0604,7138.0
2016-10-27 12:10:00,133.93,134.13,133.89,134.11,16063.0,109.036,109.1988,109.0034,109.1825,16063.0
2016-10-27 12:15:00,134.07,134.21,133.91,134.21,13146.0,109.15,109.264,109.0197,109.264,13146.0
2016-10-27 12:20:00,134.18,134.44,134.1,134.37,17480.0,109.2395,109.4512,109.1744,109.3942,17480.0
2016-10-27 12:25:00,134.44,134.78,134.36,134.38,22088.0,109.4512,109.728,109.3861,109.4024,22088.0
2016-10-27 12:30:00,134.38,135.02,134.21,134.59,25573.0,109.4024,109.9234,109.264,109.5733,25573.0
2016-10-27 12:35:00,134.6,134.85,134.43,134.63,19095.0,109.5815,109.785,109.4431,109.6059,19095.0
2016-10-27 12:40:00,134.61,134.75,134.37,134.75,11446.0,109.5896,109.7036,109.3942,109.7036,11446.0
2016-10-27 12:45:00,134.75,134.82,134.52,134.62,19646.0,109.7036,109.7606,109.5163,109.5978,19646.0
2016-10-27 12:50:00,134.58,134.6,134.37,134.58,26788.0,109.5652,109.5815,109.3942,109.5652,26788.0
2016-10-27 12:55:00,134.58,135.05,134.49,134.86,25348.0,109.5652,109.9478,109.4919,109.7931,25348.0
2016-10-27 13:00:00,134.86,134.99,134.76,134.76,15531.0,109.7931,109.899,109.7117,109.7117,15531.0
2016-10-27 13:05:00,134.76,134.8,134.54,134.63,13465.0,109.7117,109.7443,109.5326,109.6059,13465.0
2016-10-27 13:10:00,134.64,134.71,134.47,134.49,12531.0,109.614,109.671,109.4756,109.4919,12531.0
2016-10-27 13:15:00,134.5,134.61,134.4,134.47,13051.0,109.5001,109.5896,109.4186,109.4756,13051.0
2016-10-27 13:20:00,134.47,134.66,134.47,134.56,6364.0,109.4756,109.6303,109.4756,109.5489,6364.0
2016-10-27 13:25:00,134.5,134.6,134.42,134.54,7594.0,109.5001,109.5815,109.4349,109.5326,7594.0
2016-10-27 13:30:00,134.54,134.56,134.33,134.46,13091.0,109.5326,109.5489,109.3617,109.4675,13091.0
2016-10-27 13:35:00,134.48,134.61,134.03,134.05,22269.0,109.4838,109.5896,109.1174,109.1337,22269.0
2016-10-27 13:40:00,134.05,134.26,134.01,134.03,10050.0,109.1337,109.3047,109.1011,109.1174,10050.0
2016-10-27 13:45:00,134.09,134.25,133.91,133.97,11010.0,109.1663,109.2965,109.0197,109.0686,11010.0
2016-10-27 13:50:00,133.99,134.1,133.95,133.98,8186.0,109.0849,109.1744,109.0523,109.0767,8186.0
2016-10-27 13:55:00,133.99,134.05,133.95,134.02,8068.0,109.0849,109.1337,109.0523,109.1093,8068.0
2016-10-27 14:00:00,134.02,134.09,133.97,134.02,9507.0,109.1093,109.1663,109.0686,109.1093,9507.0
2016-10-27 14:05:00,134.04,134.09,133.98,133.99,7559.0,109.1256,109.1663,109.0767,109.0849,7559.0
2016-10-27 14:10:00,133.98,134.02,133.64,133.89,26470.0,109.0767,109.1093,108.7999,109.0034,26470.0
2016-10-27 14:15:00,133.86,134.12,133.85,133.93,102303.0,108.979,109.1907,108.9709,109.036,102303.0
2016-10-27 14:20:00,133.93,134.04,133.88,133.9,18997.0,109.036,109.1256,108.9953,109.0116,18997.0
2016-10-27 14:25:00,133.93,134.14,133.92,134.05,13717.0,109.036,109.207,109.0279,109.1337,13717.0
2016-10-27 14:30:00,133.97,134.09,133.93,134.04,27208.0,109.0686,109.1663,109.036,109.1256,27208.0
2016-10-27 14:35:00,134.07,134.2,134.05,134.16,12668.0,109.15,109.2558,109.1337,109.2233,12668.0
2016-10-27 14:40:00,134.18,134.37,134.13,134.31,6917.0,109.2395,109.3942,109.1988,109.3454,6917.0
2016-10-27 14:45:00,134.36,134.49,134.31,134.41,9983.0,109.3861,109.4919,109.3454,109.4268,9983.0
2016-10-27 14:50:00,134.39,134.41,134.05,134.26,19731.0,109.4105,109.4268,109.1337,109.3047,19731.0
2016-10-27 14:55:00,134.28,134.29,134.23,134.25,7700.0,109.3209,109.3291,109.2802,109.2965,7700.0
2016-10-27 15:00:00,134.27,134.27,133.88,133.88,15669.0,109.3128,109.3128,108.9953,108.9953,15669.0
2016-10-27 15:05:00,133.91,133.93,133.78,133.84,15236.0,109.0197,109.036,108.9139,108.9627,15236.0
2016-10-27 15:10:00,133.85,133.85,133.46,133.46,17094.0,108.9709,108.9709,108.6534,108.6534,17094.0
2016-10-27 15:15:00,133.45,133.58,133.41,133.45,33040.0,108.6452,108.7511,108.6127,108.6452,33040.0
2016-10-27 15:20:00,133.44,133.51,133.37,133.44,14106.0,108.6371,108.6941,108.5801,108.6371,14106.0
2016-10-27 15:25:00,133.47,133.51,133.23,133.23,16762.0,108.6615,108.6941,108.4661,108.4661,16762.0
2016-10-27 15:30:00,133.25,133.38,133.23,133.26,20412.0,108.4824,108.5882,108.4661,108.4905,20412.0
2016-10-27 15:35:00,133.27,133.51,133.26,133.5,28114.0,108.4987,108.6941,108.4905,108.6859,28114.0
2016-10-27 15:40:00,133.5,133.51,133.42,133.43,39628.0,108.6859,108.6941,108.6208,108.6289,39628.0
2016-10-27 15:45:00,133.44,133.51,133.42,133.47,48833.0,108.6371,108.6941,108.6208,108.6615,48833.0
2016-10-27 15:50:00,133.46,133.51,133.46,133.47,63046.0,108.6534,108.6941,108.6534,108.6615,63046.0
2016-10-27 15:55:00,133.49,133.51,133.34,133.4,63955.0,108.6778,108.6941,108.5557,108.6045,63955.0
2016-10-28 09:30:00,133.4,134.44,133.4,134.27,21134.0,108.6045,109.4512,108.6045,109.3128,21134.0
2016-10-28 09:35:00,134.15,135.14,134.15,134.59,14170.0,109.2151,110.0211,109.2151,109.5733,14170.0
2016-10-28 09:40:00,134.52,134.71,134.11,134.7,11835.0,109.5163,109.671,109.1825,109.6629,11835.0
2016-10-28 09:45:00,134.77,135.03,134.75,134.97,8054.0,109.7199,109.9315,109.7036,109.8827,8054.0
2016-10-28 09:50:00,134.98,134.98,134.45,134.72,8116.0,109.8908,109.8908,109.4594,109.6792,8116.0
2016-10-28 09:55:00,134.87,135.08,134.83,135.0,11132.0,109.8013,109.9723,109.7687,109.9071,11132.0
2016-10-28 10:00:00,134.99,135.03,134.27,134.42,18199.0,109.899,109.9315,109.3128,109.4349,18199.0
2016-10-28 10:05:00,134.44,134.53,134.3,134.38,5185.0,109.4512,109.5245,109.3372,109.4024,5185.0
2016-10-28 10:10:00,134.36,134.66,134.32,134.52,16399.0,109.3861,109.6303,109.3535,109.5163,16399.0
2016-10-28 10:15:00,134.52,134.68,134.48,134.5,9423.0,109.5163,109.6466,109.4838,109.5001,9423.0
2016-10-28 10:20:00,134.55,134.66,134.37,134.64,17561.0,109.5408,109.6303,109.3942,109.614,17561.0
2016-10-28 10:25:00,134.59,134.7,134.36,134.45,8382.0,109.5733,109.6629,109.3861,109.4594,8382.0
2016-10-28 10:30:00,134.42,134.8,134.41,134.72,30852.0,109.4349,109.7443,109.4268,109.6792,30852.0
2016-10-28 10:35:00,134.71,134.71,134.5,134.57,11843.0,109.671,109.671,109.5001,109.557,11843.0
2016-10-28 10:40:00,134.55,134.71,134.44,134.5,17078.0,109.5408,109.671,109.4512,109.5001,17078.0
2016-10-28 10:45:00,134.61,134.66,134.35,134.38,10177.0,109.5896,109.6303,109.3779,109.4024,10177.0
2016-10-28 10:50:00,134.37,134.41,134.32,134.41,5632.0,109.3942,109.4268,109.3535,109.4268,5632.0
2016-10-28 10:55:00,134.43,134.43,134.17,134.25,7316.0,109.4431,109.4431,109.2314,109.2965,7316.0
2016-10-28 11:00:00,134.29,134.39,134.22,134.39,4425.0,109.3291,109.4105,109.2721,109.4105,4425.0
2016-10-28 11:05:00,134.39,134.45,134.3,134.36,5000.0,109.4105,109.4594,109.3372,109.3861,5000.0
2016-10-28 11:10:00,134.36,134.53,134.33,134.53,5700.0,109.3861,109.5245,109.3617,109.5245,5700.0
2016-10-28 11:15:00,134.57,134.63,134.43,134.47,7400.0,109.557,109.6059,109.4431,109.4756,7400.0
2016-10-28 11:20:00,134.48,134.64,134.48,134.62,3509.0,109.4838,109.614,109.4838,109.5978,3509.0
2016-10-28 11:25:00,134.67,134.72,134.6,134.68,4220.0,109.6385,109.6792,109.5815,109.6466,4220.0
2016-10-28 11:30:00,134.68,134.74,134.63,134.7,5415.0,109.6466,109.6954,109.6059,109.6629,5415.0
2016-10-28 11:35:00,134.68,134.68,134.44,134.44,4317.0,109.6466,109.6466,109.4512,109.4512,4317.0
2016-10-28 11:40:00,134.43,134.5,134.35,134.5,3765.0,109.4431,109.5001,109.3779,109.5001,3765.0
2016-10-28 11:45:00,134.46,134.5,134.38,134.47,2800.0,109.4675,109.5001,109.4024,109.4756,2800.0
2016-10-28 11:50:00,134.48,134.58,134.46,134.58,4879.0,109.4838,109.5652,109.4675,109.5652,4879.0
2016-10-28 11:55:00,134.52,134.54,134.42,134.45,5531.0,109.5163,109.5326,109.4349,109.4594,5531.0
2016-10-28 12:00:00,134.48,134.61,134.47,134.47,7988.0,109.4838,109.5896,109.4756,109.4756,7988.0
2016-10-28 12:05:00,134.48,134.63,134.47,134.47,8076.0,109.4838,109.6059,109.4756,109.4756,8076.0
2016-10-28 12:10:00,134.47,134.53,134.42,134.44,4517.0,109.4756,109.5245,109.4349,109.4512,4517.0
2016-10-28 12:15:00,134.44,134.47,134.37,134.37,3601.0,109.4512,109.4756,109.3942,109.3942,3601.0
2016-10-28 12:20:00,134.38,134.42,134.23,134.24,10262.0,109.4024,109.4349,109.2802,109.2884,10262.0
2016-10-28 12:25:00,134.24,134.29,134.18,134.21,4723.0,109.2884,109.3291,109.2395,109.264,4723.0
2016-10-28 12:30:00,134.2,134.21,134.09,134.09,2800.0,109.2558,109.264,109.1663,109.1663,2800.0
2016-10-28 12:35:00,134.09,134.17,134.08,134.11,5562.0,109.1663,109.2314,109.1581,109.1825,5562.0
2016-10-28 12:40:00,134.11,134.21,134.1,134.17,5011.0,109.1825,109.264,109.1744,109.2314,5011.0
2016-10-28 12:45:00,134.19,134.24,134.14,134.17,16800.0,109.2477,109.2884,109.207,109.2314,16800.0
2016-10-28 12:50:00,134.17,134.27,134.17,134.18,3600.0,109.2314,109.3128,109.2314,109.2395,3600.0
2016-10-28 12:55:00,134.17,134.19,134.08,134.08,7600.0,109.2314,109.2477,109.1581,109.1581,7600.0
2016-10-28 13:00:00,134.09,134.17,133.59,133.59,10993.0,109.1663,109.2314,108.7592,108.7592,10993.0
2016-10-28 13:05:00,133.55,133.62,133.31,133.32,12601.0,108.7266,108.7836,108.5312,108.5394,12601.0
2016-10-28 13:10:00,133.32,133.63,133.22,133.63,8506.0,108.5394,108.7918,108.458,108.7918,8506.0
2016-10-28 13:15:00,133.61,133.67,133.49,133.64,17817.0,108.7755,108.8243,108.6778,108.7999,17817.0
2016-10-28 13:20:00,133.67,133.81,133.56,133.56,27075.0,108.8243,108.9383,108.7348,108.7348,27075.0
2016-10-28 13:25:00,133.59,133.62,133.47,133.47,6511.0,108.7592,108.7836,108.6615,108.6615,6511.0
2016-10-28 13:30:00,133.47,133.47,133.09,133.11,7710.0,108.6615,108.6615,108.3521,108.3684,7710.0
2016-10-28 13:35:00,133.1,133.17,132.87,132.92,32091.0,108.3603,108.4173,108.173,108.2137,32091.0
2016-10-28 13:40:00,132.94,133.14,132.92,133.06,60009.0,108.23,108.3928,108.2137,108.3277,60009.0
2016-10-28 13:45:00,133.06,133.09,132.76,132.83,28701.0,108.3277,108.3521,108.0835,108.1405,28701.0
2016-10-28 13:50:00,132.84,132.94,132.67,132.79,31180.0,108.1486,108.23,108.0102,108.1079,31180.0
2016-10-28 13:55:00,132.79,132.89,132.75,132.82,10774.0,108.1079,108.1893,108.0753,108.1323,10774.0
2016-10-28 14:00:00,132.86,132.98,132.76,132.91,17616.0,108.1649,108.2626,108.0835,108.2056,17616.0
2016-10-28 14:05:00,132.91,133.02,132.84,133.02,5090.0,108.2056,108.2951,108.1486,108.2951,5090.0
2016-10-28 14:10:00,133.03,133.1,132.88,133.1,18077.0,108.3033,108.3603,108.1812,108.3603,18077.0
2016-10-28 14:15:00,133.08,133.27,132.93,133.08,10503.0,108.344,108.4987,108.2219,108.344,10503.0
2016-10-28 14:20:00,133.06,133.41,133.04,133.41,9207.0,108.3277,108.6127,108.3114,108.6127,9207.0
2016-10-28 14:25:00,133.36,133.4,133.21,133.38,9299.0,108.572,108.6045,108.4498,108.5882,9299.0
2016-10-28 14:30:00,133.33,133.6,133.24,133.57,8710.0,108.5475,108.7673,108.4743,108.7429,8710.0
2016-10-28 14:35:00,133.55,133.71,133.55,133.65,10629.0,108.7266,108.8569,108.7266,108.808,10629.0
2016-10-28 14:40:00,133.6,133.61,133.38,133.46,6600.0,108.7673,108.7755,108.5882,108.6534,6600.0
2016-10-28 14:45:00,133.51,133.69,133.48,133.69,4730.0,108.6941,108.8406,108.6696,108.8406,4730.0
2016-10-28 14:50:00,133.7,133.77,133.63,133.74,6878.0,108.8488,108.9057,108.7918,108.8813,6878.0
2016-10-28 14:55:00,133.74,134.06,133.74,134.04,7526.0,108.8813,109.1418,108.8813,109.1256,7526.0
2016-10-28 15:00:00,134.02,134.02,133.78,133.78,6461.0,109.1093,109.1093,108.9139,108.9139,6461.0
2016-10-28 15:05:00,133.81,133.86,133.72,133.78,10936.0,108.9383,108.979,108.865,108.9139,10936.0
2016-10-28 15:10:00,133.8,133.8,133.68,133.7,4927.0,108.9302,108.9302,108.8325,108.8488,4927.0
2016-10-28 15:15:00,133.78,133.78,133.59,133.71,8538.0,108.9139,108.9139,108.7592,108.8569,8538.0
2016-10-28 15:20:00,133.73,133.9,133.68,133.87,10750.0,108.8732,109.0116,108.8325,108.9872,10750.0
2016-10-28 15:25:00,133.92,134.11,133.88,134.03,12878.0,109.0279,109.1825,108.9953,109.1174,12878.0
2016-10-28 15:30:00,133.97,133.99,133.8,133.87,9824.0,109.0686,109.0849,108.9302,108.9872,9824.0
2016-10-28 15:35:00,133.83,133.93,133.75,133.78,12460.0,108.9546,109.036,108.8895,108.9139,12460.0
2016-10-28 15:40:00,133.78,133.84,133.71,133.84,22880.0,108.9139,108.9627,108.8569,108.9627,22880.0
2016-10-28 15:45:00,133.81,133.85,133.68,133.82,25968.0,108.9383,108.9709,108.8325,108.9465,25968.0
2016-10-28 15:50:00,133.85,133.97,133.73,133.73,33909.0,108.9709,109.0686,108.8732,108.8732,33909.0
2016-10-28 15:55:00,133.71,133.79,133.58,133.79,132847.0,108.8569,108.922,108.7511,108.922,132847.0
2016-10-31 09:30:00,134.26,134.41,134.01,134.17,9978.0,109.3047,109.4268,109.1011,109.2314,9978.0
2016-10-31 09:35:00,134.15,134.49,134.08,134.17,5295.0,109.2151,109.4919,109.1581,109.2314,5295.0
2016-10-31 09:40:00,134.02,134.06,133.75,133.86,8346.0,109.1093,109.1418,108.8895,108.979,8346.0
2016-10-31 09:45:00,133.82,134.13,133.75,134.13,4000.0,108.9465,109.1988,108.8895,109.1988,4000.0
2016-10-31 09:50:00,133.98,133.98,133.86,133.86,2400.0,109.0767,109.0767,108.979,108.979,2400.0
2016-10-31 09:55:00,133.93,134.01,133.82,133.88,5212.0,109.036,109.1011,108.9465,108.9953,5212.0
2016-10-31 10:00:00,133.91,133.91,133.8,133.84,3809.0,109.0197,109.0197,108.9302,108.9627,3809.0
2016-10-31 10:05:00,133.87,133.92,133.82,133.82,980.0,108.9872,109.0279,108.9465,108.9465,980.0
2016-10-31 10:10:00,133.87,134.02,133.87,133.95,8466.0,108.9872,109.1093,108.9872,109.0523,8466.0
2016-10-31 10:15:00,133.94,134.01,133.89,133.89,8424.0,109.0441,109.1011,109.0034,109.0034,8424.0
2016-10-31 10:20:00,133.85,133.97,133.85,133.9,2837.0,108.9709,109.0686,108.9709,109.0116,2837.0
2016-10-31 10:25:00,133.87,134.01,133.87,133.9,12382.0,108.9872,109.1011,108.9872,109.0116,12382.0
2016-10-31 10:30:00,133.9,133.92,133.71,133.71,10582.0,109.0116,109.0279,108.8569,108.8569,10582.0
2016-10-31 10:35:00,133.77,133.88,133.76,133.88,6420.0,108.9057,108.9953,108.8976,108.9953,6420.0
2016-10-31 10:40:00,133.85,133.86,133.72,133.74,8030.0,108.9709,108.979,108.865,108.8813,8030.0
2016-10-31 10:45:00,133.74,133.86,133.7,133.78,3800.0,108.8813,108.979,108.8488,108.9139,3800.0
2016-10-31 10:50:00,133.8,133.92,133.75,133.86,4624.0,108.9302,109.0279,108.8895,108.979,4624.0
2016-10-31 10:55:00,133.86,133.86,133.65,133.71,6811.0,108.979,108.979,108.808,108.8569,6811.0
2016-10-31 11:00:00,133.66,133.81,133.66,133.81,3390.0,108.8162,108.9383,108.8162,108.9383,3390.0
2016-10-31 11:05:00,133.85,133.86,133.79,133.79,4163.0,108.9709,108.979,108.922,108.922,4163.0
2016-10-31 11:10:00,133.83,133.85,133.72,133.81,3512.0,108.9546,108.9709,108.865,108.9383,3512.0
2016-10-31 11:15:00,133.85,133.9,133.83,133.87,7146.0,108.9709,109.0116,108.9546,108.9872,7146.0
2016-10-31 11:20:00,133.86,133.87,133.8,133.86,5305.0,108.979,108.9872,108.9302,108.979,5305.0
2016-10-31 11:25:00,133.89,133.89,133.8,133.86,4738.0,109.0034,109.0034,108.9302,108.979,4738.0
2016-10-31 11:30:00,133.89,133.92,133.8,133.8,11300.0,109.0034,109.0279,108.9302,108.9302,11300.0
2016-10-31 11:35:00,133.82,133.84,133.72,133.74,3304.0,108.9465,108.9627,108.865,108.8813,3304.0
2016-10-31 11:40:00,133.77,133.81,133.75,133.81,6255.0,108.9057,108.9383,108.8895,108.9383,6255.0
2016-10-31 11:45:00,133.82,133.83,133.78,133.79,5900.0,108.9465,108.9546,108.9139,108.922,5900.0
2016-10-31 11:50:00,133.82,133.89,133.82,133.84,5500.0,108.9465,109.0034,108.9465,108.9627,5500.0
2016-10-31 11:55:00,133.83,133.89,133.82,133.86,4300.0,108.9546,109.0034,108.9465,108.979,4300.0
2016-10-31 12:00:00,133.85,133.89,133.83,133.88,5361.0,108.9709,109.0034,108.9546,108.9953,5361.0
2016-10-31 12:05:00,133.89,133.92,133.82,133.89,9661.0,109.0034,109.0279,108.9465,109.0034,9661.0
2016-10-31 12:10:00,133.89,133.9,133.79,133.79,5850.0,109.0034,109.0116,108.922,108.922,5850.0
2016-10-31 12:15:00,133.8,133.81,133.59,133.59,16200.0,108.9302,108.9383,108.7592,108.7592,16200.0
2016-10-31 12:20:00,133.64,133.68,133.53,133.58,6312.0,108.7999,108.8325,108.7104,108.7511,6312.0
2016-10-31 12:25:00,133.59,133.65,133.54,133.57,3916.0,108.7592,108.808,108.7185,108.7429,3916.0
2016-10-31 12:30:00,133.64,133.67,133.5,133.64,5850.0,108.7999,108.8243,108.6859,108.7999,5850.0
2016-10-31 12:35:00,133.69,133.69,133.61,133.64,8376.0,108.8406,108.8406,108.7755,108.7999,8376.0
2016-10-31 12:40:00,133.65,133.7,133.62,133.62,8440.0,108.808,108.8488,108.7836,108.7836,8440.0
2016-10-31 12:45:00,133.62,133.68,133.62,133.67,9927.0,108.7836,108.8325,108.7836,108.8243,9927.0
2016-10-31 12:50:00,133.64,133.65,133.63,133.63,4428.0,108.7999,108.808,108.7918,108.7918,4428.0
2016-10-31 12:55:00,133.63,133.67,133.57,133.57,4803.0,108.7918,108.8243,108.7429,108.7429,4803.0
2016-10-31 13:00:00,133.57,133.62,133.57,133.6,4959.0,108.7429,108.7836,108.7429,108.7673,4959.0
2016-10-31 13:05:00,133.56,133.65,133.56,133.6,5415.0,108.7348,108.808,108.7348,108.7673,5415.0
2016-10-31 13:10:00,133.59,133.65,133.56,133.64,4243.0,108.7592,108.808,108.7348,108.7999,4243.0
2016-10-31 13:15:00,133.62,133.62,133.56,133.59,3153.0,108.7836,108.7836,108.7348,108.7592,3153.0
2016-10-31 13:20:00,133.61,133.65,133.58,133.59,7406.0,108.7755,108.808,108.7511,108.7592,7406.0
2016-10-31 13:25:00,133.58,133.63,133.58,133.6,6001.0,108.7511,108.7918,108.7511,108.7673,6001.0
2016-10-31 13:30:00,133.59,133.66,133.56,133.65,4480.0,108.7592,108.8162,108.7348,108.808,4480.0
2016-10-31 13:35:00,133.62,133.64,133.6,133.63,2700.0,108.7836,108.7999,108.7673,108.7918,2700.0
2016-10-31 13:40:00,133.64,133.64,133.57,133.57,11714.0,108.7999,108.7999,108.7429,108.7429,11714.0
2016-10-31 13:45:00,133.58,133.69,133.58,133.65,72301.0,108.7511,108.8406,108.7511,108.808,72301.0
2016-10-31 13:50:00,133.64,133.69,133.62,133.62,21436.0,108.7999,108.8406,108.7836,108.7836,21436.0
2016-10-31 13:55:00,133.61,133.69,133.6,133.67,18476.0,108.7755,108.8406,108.7673,108.8243,18476.0
2016-10-31 14:00:00,133.69,133.76,133.63,133.71,24905.0,108.8406,108.8976,108.7918,108.8569,24905.0
2016-10-31 14:05:00,133.7,133.78,133.7,133.71,10628.0,108.8488,108.9139,108.8488,108.8569,10628.0
2016-10-31 14:10:00,133.71,133.73,133.54,133.57,11130.0,108.8569,108.8732,108.7185,108.7429,11130.0
2016-10-31 14:15:00,133.61,133.72,133.59,133.59,5591.0,108.7755,108.865,108.7592,108.7592,5591.0
2016-10-31 14:20:00,133.56,133.66,133.55,133.63,8613.0,108.7348,108.8162,108.7266,108.7918,8613.0
2016-10-31 14:25:00,133.63,133.68,133.53,133.58,17828.0,108.7918,108.8325,108.7104,108.7511,17828.0
2016-10-31 14:30:00,133.59,133.6,133.49,133.54,10723.0,108.7592,108.7673,108.6778,108.7185,10723.0
2016-10-31 14:35:00,133.54,133.64,133.51,133.64,6562.0,108.7185,108.7999,108.6941,108.7999,6562.0
2016-10-31 14:40:00,133.63,133.64,133.5,133.61,7100.0,108.7918,108.7999,108.6859,108.7755,7100.0
2016-10-31 14:45:00,133.56,133.58,133.52,133.53,13311.0,108.7348,108.7511,108.7022,108.7104,13311.0
2016-10-31 14:50:00,133.51,133.55,133.47,133.54,11309.0,108.6941,108.7266,108.6615,108.7185,11309.0
2016-10-31 14:55:00,133.54,133.54,133.49,133.53,16584.0,108.7185,108.7185,108.6778,108.7104,16584.0
2016-10-31 15:00:00,133.54,133.57,133.48,133.53,31718.0,108.7185,108.7429,108.6696,108.7104,31718.0
2016-10-31 15:05:00,133.53,133.55,133.48,133.49,10729.0,108.7104,108.7266,108.6696,108.6778,10729.0
2016-10-31 15:10:00,133.51,133.52,133.47,133.5,15012.0,108.6941,108.7022,108.6615,108.6859,15012.0
2016-10-31 15:15:00,133.5,133.53,133.4,133.4,17547.0,108.6859,108.7104,108.6045,108.6045,17547.0
2016-10-31 15:20:00,133.41,133.53,133.41,133.49,14895.0,108.6127,108.7104,108.6127,108.6778,14895.0
2016-10-31 15:25:00,133.48,133.51,133.48,133.5,22313.0,108.6696,108.6941,108.6696,108.6859,22313.0
2016-10-31 15:30:00,133.5,133.52,133.45,133.49,27015.0,108.6859,108.7022,108.6452,108.6778,27015.0
2016-10-31 15:35:00,133.49,133.51,133.47,133.5,22708.0,108.6778,108.6941,108.6615,108.6859,22708.0
2016-10-31 15:40:00,133.5,133.51,133.43,133.48,17225.0,108.6859,108.6941,108.6289,108.6696,17225.0
2016-10-31 15:45:00,133.47,133.49,133.44,133.47,35848.0,108.6615,108.6778,108.6371,108.6615,35848.0
2016-10-31 15:50:00,133.48,133.52,133.45,133.5,63245.0,108.6696,108.7022,108.6452,108.6859,63245.0
2016-10-31 15:55:00,133.49,133.52,133.38,133.43,69163.0,108.6778,108.7022,108.5882,108.6289,69163.0
2016-11-01 09:30:00,133.74,134.51,132.88,132.89,31043.0,108.8813,109.5082,108.1812,108.1893,31043.0
2016-11-01 09:35:00,132.9,133.09,132.65,132.65,28919.0,108.1975,108.3521,107.9939,107.9939,28919.0
2016-11-01 09:40:00,132.67,132.72,132.4,132.68,13595.0,108.0102,108.0509,107.7904,108.0183,13595.0
2016-11-01 09:45:00,132.66,132.95,132.62,132.95,8741.0,108.0021,108.2382,107.9695,108.2382,8741.0
2016-11-01 09:50:00,132.98,133.02,132.89,132.9,9352.0,108.2626,108.2951,108.1893,108.1975,9352.0
2016-11-01 09:55:00,132.88,132.94,132.82,132.9,6762.0,108.1812,108.23,108.1323,108.1975,6762.0
2016-11-01 10:00:00,132.91,133.02,132.69,133.0,9490.0,108.2056,108.2951,108.0265,108.2789,9490.0
2016-11-01 10:05:00,133.02,133.04,132.91,132.95,14429.0,108.2951,108.3114,108.2056,108.2382,14429.0
2016-11-01 10:10:00,132.96,133.01,132.85,132.94,6064.0,108.2463,108.287,108.1567,108.23,6064.0
2016-11-01 10:15:00,132.9,133.01,132.87,132.89,7135.0,108.1975,108.287,108.173,108.1893,7135.0
2016-11-01 10:20:00,132.89,132.94,132.85,132.89,5305.0,108.1893,108.23,108.1567,108.1893,5305.0
2016-11-01 10:25:00,132.91,132.96,132.61,132.71,9304.0,108.2056,108.2463,107.9614,108.0428,9304.0
2016-11-01 10:30:00,132.73,132.87,132.72,132.77,5640.0,108.0591,108.173,108.0509,108.0916,5640.0
2016-11-01 10:35:00,132.82,132.84,132.66,132.76,4520.0,108.1323,108.1486,108.0021,108.0835,4520.0
2016-11-01 10:40:00,132.74,132.82,132.69,132.73,6783.0,108.0672,108.1323,108.0265,108.0591,6783.0
2016-11-01 10:45:00,132.73,132.73,132.59,132.62,10088.0,108.0591,108.0591,107.9451,107.9695,10088.0
2016-11-01 10:50:00,132.65,132.71,132.6,132.68,6499.0,107.9939,108.0428,107.9532,108.0183,6499.0
2016-11-01 10:55:00,132.67,132.74,132.64,132.67,17586.0,108.0102,108.0672,107.9858,108.0102,17586.0
2016-11-01 11:00:00,132.67,132.72,132.64,132.65,15825.0,108.0102,108.0509,107.9858,107.9939,15825.0
2016-11-01 11:05:00,132.67,132.7,132.62,132.65,14306.0,108.0102,108.0346,107.9695,107.9939,14306.0
2016-11-01 11:10:00,132.67,132.67,132.44,132.46,8157.0,108.0102,108.0102,107.823,107.8392,8157.0
2016-11-01 11:15:00,132.42,132.6,132.4,132.51,4307.0,107.8067,107.9532,107.7904,107.8799,4307.0
2016-11-01 11:20:00,132.53,132.54,132.43,132.47,6400.0,107.8962,107.9044,107.8148,107.8474,6400.0
2016-11-01 11:25:00,132.48,132.62,132.42,132.48,6844.0,107.8555,107.9695,107.8067,107.8555,6844.0
2016-11-01 11:30:00,132.48,132.63,132.34,132.58,7657.0,107.8555,107.9776,107.7415,107.9369,7657.0
2016-11-01 11:35:00,132.58,132.63,132.52,132.57,9963.0,107.9369,107.9776,107.8881,107.9288,9963.0
2016-11-01 11:40:00,132.56,132.56,132.38,132.41,5300.0,107.9207,107.9207,107.7741,107.7985,5300.0
2016-11-01 11:45:00,132.41,132.42,132.34,132.4,3350.0,107.7985,107.8067,107.7415,107.7904,3350.0
2016-11-01 11:50:00,132.4,132.4,132.29,132.34,4227.0,107.7904,107.7904,107.7008,107.7415,4227.0
2016-11-01 11:55:00,132.31,132.34,132.11,132.17,7575.0,107.7171,107.7415,107.5543,107.6031,7575.0
2016-11-01 12:00:00,132.23,132.41,132.19,132.37,10149.0,107.652,107.7985,107.6194,107.766,10149.0
2016-11-01 12:05:00,132.34,132.36,132.26,132.32,6436.0,107.7415,107.7578,107.6764,107.7253,6436.0
2016-11-01 12:10:00,132.3,132.34,132.27,132.28,5800.0,107.709,107.7415,107.6846,107.6927,5800.0
2016-11-01 12:15:00,132.27,132.29,132.11,132.11,10494.0,107.6846,107.7008,107.5543,107.5543,10494.0
2016-11-01 12:20:00,132.12,132.22,131.98,132.21,4994.0,107.5624,107.6438,107.4485,107.6357,4994.0
2016-11-01 12:25:00,132.2,132.27,132.18,132.23,4753.0,107.6276,107.6846,107.6113,107.652,4753.0
2016-11-01 12:30:00,132.25,132.27,132.2,132.25,8670.0,107.6683,107.6846,107.6276,107.6683,8670.0
2016-11-01 12:35:00,132.23,132.25,132.19,132.19,5305.0,107.652,107.6683,107.6194,107.6194,5305.0
2016-11-01 12:40:00,132.2,132.2,132.05,132.14,12049.0,107.6276,107.6276,107.5054,107.5787,12049.0
2016-11-01 12:45:00,132.13,132.16,131.9,131.91,21742.0,107.5706,107.595,107.3833,107.3915,21742.0
2016-11-01 12:50:00,131.91,132.0,131.87,132.0,3300.0,107.3915,107.4647,107.3589,107.4647,3300.0
2016-11-01 12:55:00,132.0,132.01,131.97,132.0,15650.0,107.4647,107.4729,107.4403,107.4647,15650.0
2016-11-01 13:00:00,131.99,132.01,131.93,131.98,5262.0,107.4566,107.4729,107.4078,107.4485,5262.0
2016-11-01 13:05:00,131.98,132.01,131.94,131.97,7244.0,107.4485,107.4729,107.4159,107.4403,7244.0
2016-11-01 13:10:00,131.98,131.98,131.85,131.85,5909.0,107.4485,107.4485,107.3426,107.3426,5909.0
2016-11-01 13:15:00,131.79,131.81,131.66,131.76,3500.0,107.2938,107.3101,107.1879,107.2693,3500.0
2016-11-01 13:20:00,131.74,131.75,131.57,131.59,10802.0,107.2531,107.2612,107.1147,107.1309,10802.0
2016-11-01 13:25:00,131.6,131.67,131.55,131.66,19049.0,107.1391,107.1961,107.0984,107.1879,19049.0
2016-11-01 13:30:00,131.67,131.67,131.52,131.54,9554.0,107.1961,107.1961,107.074,107.0902,9554.0
2016-11-01 13:35:00,131.54,131.58,131.39,131.4,7819.0,107.0902,107.1228,106.9681,106.9763,7819.0
2016-11-01 13:40:00,131.41,131.42,131.17,131.24,13426.0,106.9844,106.9925,106.789,106.846,13426.0
2016-11-01 13:45:00,131.25,131.28,131.16,131.28,6115.0,106.8541,106.8786,106.7809,106.8786,6115.0
2016-11-01 13:50:00,131.27,131.45,131.27,131.32,6362.0,106.8704,107.017,106.8704,106.9111,6362.0
2016-11-01 13:55:00,131.26,131.34,131.19,131.28,7552.0,106.8623,106.9274,106.8053,106.8786,7552.0
2016-11-01 14:00:00,131.28,131.35,131.2,131.32,8779.0,106.8786,106.9356,106.8134,106.9111,8779.0
2016-11-01 14:05:00,131.3,131.33,131.16,131.24,6126.0,106.8949,106.9193,106.7809,106.846,6126.0
2016-11-01 14:10:00,131.24,131.4,131.21,131.3,15928.0,106.846,106.9763,106.8216,106.8949,15928.0
2016-11-01 14:15:00,131.24,131.26,131.12,131.17,9906.0,106.846,106.8623,106.7483,106.789,9906.0
2016-11-01 14:20:00,131.2,131.31,131.14,131.31,10654.0,106.8134,106.903,106.7646,106.903,10654.0
2016-11-01 14:25:00,131.3,131.82,131.3,131.68,15357.0,106.8949,107.3182,106.8949,107.2042,15357.0
2016-11-01 14:30:00,131.68,131.85,131.57,131.85,6008.0,107.2042,107.3426,107.1147,107.3426,6008.0
2016-11-01 14:35:00,131.8,131.89,131.74,131.85,16032.0,107.3019,107.3752,107.2531,107.3426,16032.0
2016-11-01 14:40:00,131.88,131.88,131.67,131.79,6200.0,107.367,107.367,107.1961,107.2938,6200.0
2016-11-01 14:45:00,131.77,131.8,131.58,131.58,6676.0,107.2775,107.3019,107.1228,107.1228,6676.0
2016-11-01 14:50:00,131.58,131.89,131.58,131.89,32847.0,107.1228,107.3752,107.1228,107.3752,32847.0
2016-11-01 14:55:00,131.91,132.04,131.74,131.77,24581.0,107.3915,107.4973,107.2531,107.2775,24581.0
2016-11-01 15:00:00,131.74,131.92,131.6,131.84,10929.0,107.2531,107.3996,107.1391,107.3345,10929.0
2016-11-01 15:05:00,131.82,131.9,131.73,131.85,9869.0,107.3182,107.3833,107.2449,107.3426,9869.0
2016-11-01 15:10:00,131.84,132.0,131.78,131.94,13034.0,107.3345,107.4647,107.2856,107.4159,13034.0
2016-11-01 15:15:00,131.89,132.18,131.89,132.1,33717.0,107.3752,107.6113,107.3752,107.5462,33717.0
2016-11-01 15:20:00,132.1,132.13,132.03,132.08,16520.0,107.5462,107.5706,107.4892,107.5299,16520.0
2016-11-01 15:25:00,132.07,132.23,132.07,132.22,18462.0,107.5217,107.652,107.5217,107.6438,18462.0
2016-11-01 15:30:00,132.22,132.27,132.2,132.24,23281.0,107.6438,107.6846,107.6276,107.6601,23281.0
2016-11-01 15:35:00,132.25,132.37,132.18,132.27,37455.0,107.6683,107.766,107.6113,107.6846,37455.0
2016-11-01 15:40:00,132.27,132.31,132.19,132.25,32087.0,107.6846,107.7171,107.6194,107.6683,32087.0
2016-11-01 15:45:00,132.27,132.41,132.23,132.33,62404.0,107.6846,107.7985,107.652,107.7334,62404.0
2016-11-01 15:50:00,132.32,132.37,132.22,132.35,39508.0,107.7253,107.766,107.6438,107.7497,39508.0
2016-11-01 15:55:00,132.35,132.42,132.23,132.28,75424.0,107.7497,107.8067,107.652,107.6927,75424.0
2016-11-02 09:30:00,132.33,132.33,131.8,131.8,18234.0,107.7334,107.7334,107.3019,107.3019,18234.0
2016-11-02 09:35:00,131.95,132.53,131.93,132.49,36030.0,107.424,107.8962,107.4078,107.8637,36030.0
2016-11-02 09:40:00,132.47,132.83,132.28,132.76,11439.0,107.8474,108.1405,107.6927,108.0835,11439.0
2016-11-02 09:45:00,132.72,133.0,132.71,133.0,74020.0,108.0509,108.2789,108.0428,108.2789,74020.0
2016-11-02 09:50:00,133.03,133.29,133.03,133.07,3240.0,108.3033,108.515,108.3033,108.3359,3240.0
2016-11-02 09:55:00,133.09,133.23,133.06,133.18,4800.0,108.3521,108.4661,108.3277,108.4254,4800.0
2016-11-02 10:00:00,133.18,133.28,133.03,133.17,6339.0,108.4254,108.5068,108.3033,108.4173,6339.0
2016-11-02 10:05:00,133.09,133.11,133.0,133.08,4644.0,108.3521,108.3684,108.2789,108.344,4644.0
2016-11-02 10:10:00,133.07,133.1,132.91,132.92,4035.0,108.3359,108.3603,108.2056,108.2137,4035.0
2016-11-02 10:15:00,132.98,133.18,132.97,132.97,3367.0,108.2626,108.4254,108.2544,108.2544,3367.0
2016-11-02 10:20:00,133.0,133.03,132.78,132.81,4744.0,108.2789,108.3033,108.0998,108.1242,4744.0
2016-11-02 10:25:00,132.86,133.06,132.86,132.99,14983.0,108.1649,108.3277,108.1649,108.2707,14983.0
2016-11-02 10:30:00,132.96,132.96,132.7,132.74,19529.0,108.2463,108.2463,108.0346,108.0672,19529.0
2016-11-02 10:35:00,132.75,132.99,132.74,132.97,6207.0,108.0753,108.2707,108.0672,108.2544,6207.0
2016-11-02 10:40:00,132.92,133.0,132.83,132.86,9334.0,108.2137,108.2789,108.1405,108.1649,9334.0
2016-11-02 10:45:00,132.93,133.0,132.84,132.95,16633.0,108.2219,108.2789,108.1486,108.2382,16633.0
2016-11-02 10:50:00,132.89,132.92,132.73,132.88,8923.0,108.1893,108.2137,108.0591,108.1812,8923.0
2016-11-02 10:55:00,132.91,132.96,132.84,132.88,3899.0,108.2056,108.2463,108.1486,108.1812,3899.0
2016-11-02 11:00:00,132.95,133.1,132.95,133.07,8443.0,108.2382,108.3603,108.2382,108.3359,8443.0
2016-11-02 11:05:00,133.06,133.21,133.03,133.21,2954.0,108.3277,108.4498,108.3033,108.4498,2954.0
2016-11-02 11:10:00,133.21,133.37,133.17,133.35,7252.0,108.4498,108.5801,108.4173,108.5638,7252.0
2016-11-02 11:15:00,133.32,133.46,133.3,133.33,10456.0,108.5394,108.6534,108.5231,108.5475,10456.0
2016-11-02 11:20:00,133.32,133.4,133.3,133.38,4377.0,108.5394,108.6045,108.5231,108.5882,4377.0
2016-11-02 11:25:00,133.42,133.47,133.31,133.35,4611.0,108.6208,108.6615,108.5312,108.5638,4611.0
2016-11-02 11:30:00,133.34,133.39,133.22,133.22,18177.0,108.5557,108.5964,108.458,108.458,18177.0
2016-11-02 11:35:00,133.16,133.3,133.12,133.27,63768.0,108.4091,108.5231,108.3766,108.4987,63768.0
2016-11-02 11:40:00,133.27,133.33,133.22,133.3,7741.0,108.4987,108.5475,108.458,108.5231,7741.0
2016-11-02 11:45:00,133.4,133.44,133.33,133.41,10502.0,108.6045,108.6371,108.5475,108.6127,10502.0
2016-11-02 11:50:00,133.44,133.56,133.43,133.47,39651.0,108.6371,108.7348,108.6289,108.6615,39651.0
2016-11-02 11:55:00,133.47,133.54,133.42,133.5,8638.0,108.6615,108.7185,108.6208,108.6859,8638.0
2016-11-02 12:00:00,133.45,133.54,133.45,133.52,9002.0,108.6452,108.7185,108.6452,108.7022,9002.0
2016-11-02 12:05:00,133.51,133.76,133.49,133.76,110370.0,108.6941,108.8976,108.6778,108.8976,110370.0
2016-11-02 12:10:00,133.77,133.87,133.7,133.7,12810.0,108.9057,108.9872,108.8488,108.8488,12810.0
2016-11-02 12:15:00,133.64,133.81,133.64,133.81,4407.0,108.7999,108.9383,108.7999,108.9383,4407.0
2016-11-02 12:20:00,133.76,133.79,133.55,133.61,8906.0,108.8976,108.922,108.7266,108.7755,8906.0
2016-11-02 12:25:00,133.63,133.7,133.54,133.67,10508.0,108.7918,108.8488,108.7185,108.8243,10508.0
2016-11-02 12:30:00,133.65,133.68,133.62,133.62,8256.0,108.808,108.8325,108.7836,108.7836,8256.0
2016-11-02 12:35:00,133.64,133.67,133.59,133.67,13011.0,108.7999,108.8243,108.7592,108.8243,13011.0
2016-11-02 12:40:00,133.65,133.71,133.63,133.63,13282.0,108.808,108.8569,108.7918,108.7918,13282.0
2016-11-02 12:45:00,133.65,133.7,133.64,133.7,3466.0,108.808,108.8488,108.7999,108.8488,3466.0
2016-11-02 12:50:00,133.67,133.67,133.59,133.63,6255.0,108.8243,108.8243,108.7592,108.7918,6255.0
2016-11-02 12:55:00,133.65,133.68,133.6,133.66,6132.0,108.808,108.8325,108.7673,108.8162,6132.0
2016-11-02 13:00:00,133.66,133.66,133.46,133.52,8685.0,108.8162,108.8162,108.6534,108.7022,8685.0
2016-11-02 13:05:00,133.52,133.57,133.43,133.49,20056.0,108.7022,108.7429,108.6289,108.6778,20056.0
2016-11-02 13:10:00,133.44,133.47,133.27,133.31,19523.0,108.6371,108.6615,108.4987,108.5312,19523.0
2016-11-02 13:15:00,133.33,133.37,133.28,133.33,15050.0,108.5475,108.5801,108.5068,108.5475,15050.0
2016-11-02 13:20:00,133.33,133.39,133.32,133.34,13284.0,108.5475,108.5964,108.5394,108.5557,13284.0
2016-11-02 13:25:00,133.32,133.47,133.32,133.47,5904.0,108.5394,108.6615,108.5394,108.6615,5904.0
2016-11-02 13:30:00,133.48,133.51,133.4,133.43,10177.0,108.6696,108.6941,108.6045,108.6289,10177.0
2016-11-02 13:35:00,133.45,133.46,133.42,133.44,2703.0,108.6452,108.6534,108.6208,108.6371,2703.0
2016-11-02 13:40:00,133.43,133.49,133.42,133.46,5663.0,108.6289,108.6778,108.6208,108.6534,5663.0
2016-11-02 13:45:00,133.48,133.5,133.41,133.43,14699.0,108.6696,108.6859,108.6127,108.6289,14699.0
2016-11-02 13:50:00,133.41,133.43,133.38,133.42,9791.0,108.6127,108.6289,108.5882,108.6208,9791.0
2016-11-02 13:55:00,133.43,133.49,133.41,133.46,11369.0,108.6289,108.6778,108.6127,108.6534,11369.0
2016-11-02 14:00:00,133.47,133.51,133.33,133.39,14946.0,108.6615,108.6941,108.5475,108.5964,14946.0
2016-11-02 14:05:00,133.37,133.45,133.27,133.33,41712.0,108.5801,108.6452,108.4987,108.5475,41712.0
2016-11-02 14:10:00,133.35,133.51,133.29,133.47,25531.0,108.5638,108.6941,108.515,108.6615,25531.0
2016-11-02 14:15:00,133.47,133.59,133.43,133.5,32376.0,108.6615,108.7592,108.6289,108.6859,32376.0
2016-11-02 14:20:00,133.49,133.57,133.42,133.5,18278.0,108.6778,108.7429,108.6208,108.6859,18278.0
2016-11-02 14:25:00,133.5,133.56,133.43,133.5,19816.0,108.6859,108.7348,108.6289,108.6859,19816.0
2016-11-02 14:30:00,133.5,133.55,133.44,133.51,15293.0,108.6859,108.7266,108.6371,108.6941,15293.0
2016-11-02 14:35:00,133.52,133.62,133.47,133.5,14235.0,108.7022,108.7836,108.6615,108.6859,14235.0
2016-11-02 14:40:00,133.53,133.61,133.47,133.61,6917.0,108.7104,108.7755,108.6615,108.7755,6917.0
2016-11-02 14:45:00,133.59,133.62,133.42,133.48,11975.0,108.7592,108.7836,108.6208,108.6696,11975.0
2016-11-02 14:50:00,133.47,133.61,133.45,133.48,25074.0,108.6615,108.7755,108.6452,108.6696,25074.0
2016-11-02 14:55:00,133.52,133.62,133.49,133.54,28906.0,108.7022,108.7836,108.6778,108.7185,28906.0
2016-11-02 15:00:00,133.5,133.56,133.46,133.5,13994.0,108.6859,108.7348,108.6534,108.6859,13994.0
2016-11-02 15:05:00,133.48,133.56,133.46,133.56,22127.0,108.6696,108.7348,108.6534,108.7348,22127.0
2016-11-02 15:10:00,133.57,133.57,133.45,133.5,20729.0,108.7429,108.7429,108.6452,108.6859,20729.0
2016-11-02 15:15:00,133.48,133.55,133.45,133.55,38971.0,108.6696,108.7266,108.6452,108.7266,38971.0
2016-11-02 15:20:00,133.56,133.69,133.56,133.69,16813.0,108.7348,108.8406,108.7348,108.8406,16813.0
2016-11-02 15:25:00,133.7,133.82,133.7,133.8,23268.0,108.8488,108.9465,108.8488,108.9302,23268.0
2016-11-02 15:30:00,133.8,133.82,133.72,133.72,25517.0,108.9302,108.9465,108.865,108.865,25517.0
2016-11-02 15:35:00,133.71,133.79,133.64,133.66,41400.0,108.8569,108.922,108.7999,108.8162,41400.0
2016-11-02 15:40:00,133.66,133.79,133.62,133.79,44629.0,108.8162,108.922,108.7836,108.922,44629.0
2016-11-02 15:45:00,133.8,133.85,133.69,133.75,46935.0,108.9302,108.9709,108.8406,108.8895,46935.0
2016-11-02 15:50:00,133.75,133.8,133.62,133.66,57374.0,108.8895,108.9302,108.7836,108.8162,57374.0
2016-11-02 15:55:00,133.66,133.7,133.52,133.56,131163.0,108.8162,108.8488,108.7022,108.7348,131163.0
2016-11-03 09:30:00,134.0,134.21,133.68,133.74,27935.0,109.093,109.264,108.8325,108.8813,27935.0
2016-11-03 09:35:00,133.81,134.01,133.63,133.98,11747.0,108.9383,109.1011,108.7918,109.0767,11747.0
2016-11-03 09:40:00,133.99,134.2,133.94,134.08,12219.0,109.0849,109.2558,109.0441,109.1581,12219.0
2016-11-03 09:45:00,134.12,134.3,134.12,134.3,9948.0,109.1907,109.3372,109.1907,109.3372,9948.0
2016-11-03 09:50:00,134.33,134.43,134.25,134.39,15197.0,109.3617,109.4431,109.2965,109.4105,15197.0
2016-11-03 09:55:00,134.39,134.44,134.17,134.17,8524.0,109.4105,109.4512,109.2314,109.2314,8524.0
2016-11-03 10:00:00,134.19,134.25,133.99,134.1,11969.0,109.2477,109.2965,109.0849,109.1744,11969.0
2016-11-03 10:05:00,134.08,134.31,134.06,134.1,5212.0,109.1581,109.3454,109.1418,109.1744,5212.0
2016-11-03 10:10:00,134.14,134.32,134.14,134.3,9687.0,109.207,109.3535,109.207,109.3372,9687.0
2016-11-03 10:15:00,134.3,134.34,134.14,134.27,8858.0,109.3372,109.3698,109.207,109.3128,8858.0
2016-11-03 10:20:00,134.3,134.72,134.3,134.63,71533.0,109.3372,109.6792,109.3372,109.6059,71533.0
2016-11-03 10:25:00,134.62,134.63,134.36,134.48,7133.0,109.5978,109.6059,109.3861,109.4838,7133.0
2016-11-03 10:30:00,134.48,134.49,134.34,134.49,11603.0,109.4838,109.4919,109.3698,109.4919,11603.0
2016-11-03 10:35:00,134.46,134.47,134.18,134.21,9826.0,109.4675,109.4756,109.2395,109.264,9826.0
2016-11-03 10:40:00,134.18,134.24,134.1,134.17,6998.0,109.2395,109.2884,109.1744,109.2314,6998.0
2016-11-03 10:45:00,134.16,134.18,134.04,134.15,6248.0,109.2233,109.2395,109.1256,109.2151,6248.0
2016-11-03 10:50:00,134.15,134.28,134.12,134.19,5859.0,109.2151,109.3209,109.1907,109.2477,5859.0
2016-11-03 10:55:00,134.18,134.18,134.02,134.15,12848.0,109.2395,109.2395,109.1093,109.2151,12848.0
2016-11-03 11:00:00,134.19,134.22,134.03,134.15,32831.0,109.2477,109.2721,109.1174,109.2151,32831.0
2016-11-03 11:05:00,134.15,134.17,133.99,134.16,26187.0,109.2151,109.2314,109.0849,109.2233,26187.0
2016-11-03 11:10:00,134.18,134.19,134.03,134.03,25416.0,109.2395,109.2477,109.1174,109.1174,25416.0
2016-11-03 11:15:00,134.05,134.06,133.78,133.84,27979.0,109.1337,109.1418,108.9139,108.9627,27979.0
2016-11-03 11:20:00,133.81,133.82,133.69,133.72,7700.0,108.9383,108.9465,108.8406,108.865,7700.0
2016-11-03 11:25:00,133.72,133.77,133.66,133.66,6198.0,108.865,108.9057,108.8162,108.8162,6198.0
2016-11-03 11:30:00,133.68,133.71,133.59,133.71,6895.0,108.8325,108.8569,108.7592,108.8569,6895.0
2016-11-03 11:35:00,133.69,133.84,133.68,133.75,4802.0,108.8406,108.9627,108.8325,108.8895,4802.0
2016-11-03 11:40:00,133.77,133.77,133.51,133.51,6255.0,108.9057,108.9057,108.6941,108.6941,6255.0
2016-11-03 11:45:00,133.51,133.55,133.42,133.49,7273.0,108.6941,108.7266,108.6208,108.6778,7273.0
2016-11-03 11:50:00,133.51,133.57,133.5,133.55,5000.0,108.6941,108.7429,108.6859,108.7266,5000.0
2016-11-03 11:55:00,133.55,133.56,133.38,133.38,3800.0,108.7266,108.7348,108.5882,108.5882,3800.0
2016-11-03 12:00:00,133.41,133.5,133.37,133.44,5051.0,108.6127,108.6859,108.5801,108.6371,5051.0
2016-11-03 12:05:00,133.44,133.45,133.31,133.37,9490.0,108.6371,108.6452,108.5312,108.5801,9490.0
2016-11-03 12:10:00,133.37,133.37,133.26,133.26,16654.0,108.5801,108.5801,108.4905,108.4905,16654.0
2016-11-03 12:15:00,133.26,133.36,133.26,133.31,2873.0,108.4905,108.572,108.4905,108.5312,2873.0
2016-11-03 12:20:00,133.27,133.29,133.13,133.13,3801.0,108.4987,108.515,108.3847,108.3847,3801.0
2016-11-03 12:25:00,133.2,133.32,133.2,133.24,2710.0,108.4417,108.5394,108.4417,108.4743,2710.0
2016-11-03 12:30:00,133.24,133.28,133.23,133.24,1540.0,108.4743,108.5068,108.4661,108.4743,1540.0
2016-11-03 12:35:00,133.24,133.25,133.18,133.2,4179.0,108.4743,108.4824,108.4254,108.4417,4179.0
2016-11-03 12:40:00,133.23,133.28,133.09,133.12,3610.0,108.4661,108.5068,108.3521,108.3766,3610.0
2016-11-03 12:45:00,133.14,133.14,133.06,133.08,5646.0,108.3928,108.3928,108.3277,108.344,5646.0
2016-11-03 12:50:00,133.14,133.27,133.13,133.23,4028.0,108.3928,108.4987,108.3847,108.4661,4028.0
2016-11-03 12:55:00,133.3,133.3,133.25,133.26,6200.0,108.5231,108.5231,108.4824,108.4905,6200.0
2016-11-03 13:00:00,133.25,133.33,133.24,133.33,9865.0,108.4824,108.5475,108.4743,108.5475,9865.0
2016-11-03 13:05:00,133.32,133.4,133.31,133.4,5400.0,108.5394,108.6045,108.5312,108.6045,5400.0
2016-11-03 13:10:00,133.44,133.46,133.37,133.39,5678.0,108.6371,108.6534,108.5801,108.5964,5678.0
2016-11-03 13:15:00,133.39,133.42,133.34,133.37,4438.0,108.5964,108.6208,108.5557,108.5801,4438.0
2016-11-03 13:20:00,133.4,133.49,133.31,133.47,3848.0,108.6045,108.6778,108.5312,108.6615,3848.0
2016-11-03 13:25:00,133.5,133.66,133.5,133.64,13610.0,108.6859,108.8162,108.6859,108.7999,13610.0
2016-11-03 13:30:00,133.64,133.64,133.58,133.62,5462.0,108.7999,108.7999,108.7511,108.7836,5462.0
2016-11-03 13:35:00,133.6,133.6,133.53,133.56,3755.0,108.7673,108.7673,108.7104,108.7348,3755.0
2016-11-03 13:40:00,133.55,133.55,133.37,133.37,8413.0,108.7266,108.7266,108.5801,108.5801,8413.0
2016-11-03 13:45:00,133.39,133.47,133.34,133.47,4522.0,108.5964,108.6615,108.5557,108.6615,4522.0
2016-11-03 13:50:00,133.5,133.52,133.35,133.44,5900.0,108.6859,108.7022,108.5638,108.6371,5900.0
2016-11-03 13:55:00,133.42,133.42,133.29,133.34,4339.0,108.6208,108.6208,108.515,108.5557,4339.0
2016-11-03 14:00:00,133.37,133.48,133.32,133.48,7353.0,108.5801,108.6696,108.5394,108.6696,7353.0
2016-11-03 14:05:00,133.46,133.51,133.43,133.51,3760.0,108.6534,108.6941,108.6289,108.6941,3760.0
2016-11-03 14:10:00,133.51,133.66,133.51,133.65,4947.0,108.6941,108.8162,108.6941,108.808,4947.0
2016-11-03 14:15:00,133.63,133.63,133.46,133.49,8226.0,108.7918,108.7918,108.6534,108.6778,8226.0
2016-11-03 14:20:00,133.52,133.59,133.51,133.56,4953.0,108.7022,108.7592,108.6941,108.7348,4953.0
2016-11-03 14:25:00,133.54,133.54,133.45,133.5,8802.0,108.7185,108.7185,108.6452,108.6859,8802.0
2016-11-03 14:30:00,133.5,133.53,133.45,133.45,12371.0,108.6859,108.7104,108.6452,108.6452,12371.0
2016-11-03 14:35:00,133.48,133.54,133.48,133.51,3304.0,108.6696,108.7185,108.6696,108.6941,3304.0
2016-11-03 14:40:00,133.49,133.54,133.47,133.5,3841.0,108.6778,108.7185,108.6615,108.6859,3841.0
2016-11-03 14:45:00,133.48,133.58,133.44,133.57,7831.0,108.6696,108.7511,108.6371,108.7429,7831.0
2016-11-03 14:50:00,133.57,133.6,133.52,133.56,4811.0,108.7429,108.7673,108.7022,108.7348,4811.0
2016-11-03 14:55:00,133.59,133.6,133.45,133.59,15880.0,108.7592,108.7673,108.6452,108.7592,15880.0
2016-11-03 15:00:00,133.54,133.56,133.42,133.48,7937.0,108.7185,108.7348,108.6208,108.6696,7937.0
2016-11-03 15:05:00,133.46,133.47,133.33,133.39,11674.0,108.6534,108.6615,108.5475,108.5964,11674.0
2016-11-03 15:10:00,133.41,133.46,133.39,133.45,4611.0,108.6127,108.6534,108.5964,108.6452,4611.0
2016-11-03 15:15:00,133.48,133.5,133.4,133.46,8910.0,108.6696,108.6859,108.6045,108.6534,8910.0
2016-11-03 15:20:00,133.44,133.49,133.43,133.48,6813.0,108.6371,108.6778,108.6289,108.6696,6813.0
2016-11-03 15:25:00,133.5,133.53,133.48,133.5,4809.0,108.6859,108.7104,108.6696,108.6859,4809.0
2016-11-03 15:30:00,133.49,133.5,133.39,133.4,7228.0,108.6778,108.6859,108.5964,108.6045,7228.0
2016-11-03 15:35:00,133.42,133.45,133.32,133.33,9284.0,108.6208,108.6452,108.5394,108.5475,9284.0
2016-11-03 15:40:00,133.32,133.32,133.12,133.12,11375.0,108.5394,108.5394,108.3766,108.3766,11375.0
2016-11-03 15:45:00,133.12,133.18,133.06,133.06,29419.0,108.3766,108.4254,108.3277,108.3277,29419.0
2016-11-03 15:50:00,133.06,133.14,133.06,133.14,35174.0,108.3277,108.3928,108.3277,108.3928,35174.0
2016-11-03 15:55:00,133.13,133.17,133.05,133.1,71790.0,108.3847,108.4173,108.3196,108.3603,71790.0
2016-11-04 09:30:00,132.99,133.08,132.07,132.47,27375.0,108.2707,108.344,107.5217,107.8474,27375.0
2016-11-04 09:35:00,132.54,132.98,132.48,132.69,6855.0,107.9044,108.2626,107.8555,108.0265,6855.0
2016-11-04 09:40:00,132.69,132.78,132.31,132.31,14358.0,108.0265,108.0998,107.7171,107.7171,14358.0
2016-11-04 09:45:00,132.31,132.73,132.22,132.73,7840.0,107.7171,108.0591,107.6438,108.0591,7840.0
2016-11-04 09:50:00,132.72,132.89,132.57,132.81,7317.0,108.0509,108.1893,107.9288,108.1242,7317.0
2016-11-04 09:55:00,132.83,133.06,132.73,132.88,10226.0,108.1405,108.3277,108.0591,108.1812,10226.0
2016-11-04 10:00:00,132.86,133.14,132.64,133.12,12982.0,108.1649,108.3928,107.9858,108.3766,12982.0
2016-11-04 10:05:00,133.14,133.14,132.9,132.99,7279.0,108.3928,108.3928,108.1975,108.2707,7279.0
2016-11-04 10:10:00,132.99,133.15,132.84,132.84,6964.0,108.2707,108.401,108.1486,108.1486,6964.0
2016-11-04 10:15:00,132.84,133.26,132.84,133.19,9572.0,108.1486,108.4905,108.1486,108.4336,9572.0
2016-11-04 10:20:00,133.23,133.34,133.11,133.18,29350.0,108.4661,108.5557,108.3684,108.4254,29350.0
2016-11-04 10:25:00,133.17,133.17,133.0,133.12,4400.0,108.4173,108.4173,108.2789,108.3766,4400.0
2016-11-04 10:30:00,133.13,133.36,133.09,133.2,25124.0,108.3847,108.572,108.3521,108.4417,25124.0
2016-11-04 10:35:00,133.19,133.22,133.06,133.18,4700.0,108.4336,108.458,108.3277,108.4254,4700.0
2016-11-04 10:40:00,133.19,133.21,133.1,133.16,4100.0,108.4336,108.4498,108.3603,108.4091,4100.0
2016-11-04 10:45:00,133.14,133.17,132.93,132.93,4100.0,108.3928,108.4173,108.2219,108.2219,4100.0
2016-11-04 10:50:00,132.92,133.01,132.89,132.99,6209.0,108.2137,108.287,108.1893,108.2707,6209.0
2016-11-04 10:55:00,133.0,133.01,132.83,132.83,5220.0,108.2789,108.287,108.1405,108.1405,5220.0
2016-11-04 11:00:00,132.85,133.02,132.8,132.97,9134.0,108.1567,108.2951,108.116,108.2544,9134.0
2016-11-04 11:05:00,132.98,133.06,132.94,133.04,5252.0,108.2626,108.3277,108.23,108.3114,5252.0
2016-11-04 11:10:00,133.02,133.24,133.02,133.23,9209.0,108.2951,108.4743,108.2951,108.4661,9209.0
2016-11-04 11:15:00,133.22,133.36,133.22,133.26,10024.0,108.458,108.572,108.458,108.4905,10024.0
2016-11-04 11:20:00,133.32,133.34,133.2,133.2,4073.0,108.5394,108.5557,108.4417,108.4417,4073.0
2016-11-04 11:25:00,133.18,133.18,132.95,132.98,6163.0,108.4254,108.4254,108.2382,108.2626,6163.0
2016-11-04 11:30:00,132.97,132.97,132.69,132.9,10596.0,108.2544,108.2544,108.0265,108.1975,10596.0
2016-11-04 11:35:00,132.89,133.03,132.85,133.0,9577.0,108.1893,108.3033,108.1567,108.2789,9577.0
2016-11-04 11:40:00,133.03,133.09,132.98,133.09,4910.0,108.3033,108.3521,108.2626,108.3521,4910.0
2016-11-04 11:45:00,133.09,133.13,132.83,132.83,8777.0,108.3521,108.3847,108.1405,108.1405,8777.0
2016-11-04 11:50:00,132.82,132.92,132.81,132.87,7124.0,108.1323,108.2137,108.1242,108.173,7124.0
2016-11-04 11:55:00,132.89,132.94,132.81,132.86,5314.0,108.1893,108.23,108.1242,108.1649,5314.0
2016-11-04 12:00:00,132.82,133.01,132.82,133.01,8242.0,108.1323,108.287,108.1323,108.287,8242.0
2016-11-04 12:05:00,132.97,133.09,132.92,133.08,4410.0,108.2544,108.3521,108.2137,108.344,4410.0
2016-11-04 12:10:00,133.09,133.18,133.08,133.18,4600.0,108.3521,108.4254,108.344,108.4254,4600.0
2016-11-04 12:15:00,133.22,133.23,133.17,133.23,4524.0,108.458,108.4661,108.4173,108.4661,4524.0
2016-11-04 12:20:00,133.24,133.24,133.17,133.23,5550.0,108.4743,108.4743,108.4173,108.4661,5550.0
2016-11-04 12:25:00,133.24,133.31,133.21,133.23,7707.0,108.4743,108.5312,108.4498,108.4661,7707.0
2016-11-04 12:30:00,133.23,133.28,133.22,133.28,3069.0,108.4661,108.5068,108.458,108.5068,3069.0
2016-11-04 12:35:00,133.29,133.45,133.29,133.41,16499.0,108.515,108.6452,108.515,108.6127,16499.0
2016-11-04 12:40:00,133.45,133.6,133.45,133.6,4950.0,108.6452,108.7673,108.6452,108.7673,4950.0
2016-11-04 12:45:00,133.59,133.69,133.59,133.68,3551.0,108.7592,108.8406,108.7592,108.8325,3551.0
2016-11-04 12:50:00,133.72,133.74,133.6,133.62,3601.0,108.865,108.8813,108.7673,108.7836,3601.0
2016-11-04 12:55:00,133.62,133.66,133.56,133.66,2588.0,108.7836,108.8162,108.7348,108.8162,2588.0
2016-11-04 13:00:00,133.68,133.77,133.68,133.77,4825.0,108.8325,108.9057,108.8325,108.9057,4825.0
2016-11-04 13:05:00,133.81,133.88,133.8,133.88,4000.0,108.9383,108.9953,108.9302,108.9953,4000.0
2016-11-04 13:10:00,133.92,133.99,133.92,133.95,5622.0,109.0279,109.0849,109.0279,109.0523,5622.0
2016-11-04 13:15:00,133.96,133.99,133.93,133.93,7587.0,109.0604,109.0849,109.036,109.036,7587.0
2016-11-04 13:20:00,133.95,133.98,133.9,133.94,2830.0,109.0523,109.0767,109.0116,109.0441,2830.0
2016-11-04 13:25:00,133.95,133.96,133.89,133.91,3779.0,109.0523,109.0604,109.0034,109.0197,3779.0
2016-11-04 13:30:00,133.88,133.96,133.88,133.95,3090.0,108.9953,109.0604,108.9953,109.0523,3090.0
2016-11-04 13:35:00,133.99,133.99,133.94,133.95,4358.0,109.0849,109.0849,109.0441,109.0523,4358.0
2016-11-04 13:40:00,133.94,133.97,133.93,133.97,4252.0,109.0441,109.0686,109.036,109.0686,4252.0
2016-11-04 13:45:00,133.95,134.0,133.89,133.97,22205.0,109.0523,109.093,109.0034,109.0686,22205.0
2016-11-04 13:50:00,133.97,133.98,133.93,133.93,5671.0,109.0686,109.0767,109.036,109.036,5671.0
2016-11-04 13:55:00,133.94,134.06,133.93,133.95,32129.0,109.0441,109.1418,109.036,109.0523,32129.0
2016-11-04 14:00:00,133.94,133.99,133.89,133.91,10883.0,109.0441,109.0849,109.0034,109.0197,10883.0
2016-11-04 14:05:00,133.91,134.0,133.9,133.95,5351.0,109.0197,109.093,109.0116,109.0523,5351.0
2016-11-04 14:10:00,133.95,134.0,133.94,133.98,15587.0,109.0523,109.093,109.0441,109.0767,15587.0
2016-11-04 14:15:00,133.99,133.99,133.95,133.95,9150.0,109.0849,109.0849,109.0523,109.0523,9150.0
2016-11-04 14:20:00,133.94,134.0,133.93,133.94,12215.0,109.0441,109.093,109.036,109.0441,12215.0
2016-11-04 14:25:00,133.95,133.99,133.95,133.98,10550.0,109.0523,109.0849,109.0523,109.0767,10550.0
2016-11-04 14:30:00,133.98,133.98,133.81,133.86,9672.0,109.0767,109.0767,108.9383,108.979,9672.0
2016-11-04 14:35:00,133.85,133.85,133.61,133.68,17838.0,108.9709,108.9709,108.7755,108.8325,17838.0
2016-11-04 14:40:00,133.67,133.69,133.59,133.6,7267.0,108.8243,108.8406,108.7592,108.7673,7267.0
2016-11-04 14:45:00,133.64,133.66,133.47,133.48,4800.0,108.7999,108.8162,108.6615,108.6696,4800.0
2016-11-04 14:50:00,133.48,133.6,133.47,133.47,8090.0,108.6696,108.7673,108.6615,108.6615,8090.0
2016-11-04 14:55:00,133.49,133.54,133.46,133.54,27384.0,108.6778,108.7185,108.6534,108.7185,27384.0
2016-11-04 15:00:00,133.52,133.52,133.39,133.43,7800.0,108.7022,108.7022,108.5964,108.6289,7800.0
2016-11-04 15:05:00,133.42,133.44,133.27,133.28,13564.0,108.6208,108.6371,108.4987,108.5068,13564.0
2016-11-04 15:10:00,133.27,133.55,133.22,133.55,14199.0,108.4987,108.7266,108.458,108.7266,14199.0
2016-11-04 15:15:00,133.57,133.71,133.49,133.51,16102.0,108.7429,108.8569,108.6778,108.6941,16102.0
2016-11-04 15:20:00,133.5,133.59,133.49,133.56,9983.0,108.6859,108.7592,108.6778,108.7348,9983.0
2016-11-04 15:25:00,133.56,133.62,133.51,133.57,12242.0,108.7348,108.7836,108.6941,108.7429,12242.0
2016-11-04 15:30:00,133.57,133.64,133.53,133.58,15820.0,108.7429,108.7999,108.7104,108.7511,15820.0
2016-11-04 15:35:00,133.57,133.63,133.43,133.56,32013.0,108.7429,108.7918,108.6289,108.7348,32013.0
2016-11-04 15:40:00,133.57,133.57,133.49,133.52,17679.0,108.7429,108.7429,108.6778,108.7022,17679.0
2016-11-04 15:45:00,133.51,133.51,133.25,133.34,33193.0,108.6941,108.6941,108.4824,108.5557,33193.0
2016-11-04 15:50:00,133.33,133.43,133.26,133.41,41533.0,108.5475,108.6289,108.4905,108.6127,41533.0
2016-11-04 15:55:00,133.4,133.47,133.36,133.38,63503.0,108.6045,108.6615,108.572,108.5882,63503.0
2016-11-07 09:30:00,135.35,135.35,134.84,135.08,19868.0,110.1921,110.1921,109.7769,109.9723,19868.0
2016-11-07 09:35:00,135.17,135.22,135.0,135.22,50551.0,110.0455,110.0862,109.9071,110.0862,50551.0
2016-11-07 09:40:00,135.26,136.2,135.26,136.19,61154.0,110.1188,110.8841,110.1188,110.8759,61154.0
2016-11-07 09:45:00,136.26,136.65,136.19,136.65,22130.0,110.9329,111.2504,110.8759,111.2504,22130.0
2016-11-07 09:50:00,136.64,137.26,136.46,136.84,30357.0,111.2423,111.747,111.0957,111.4051,30357.0
2016-11-07 09:55:00,136.76,136.82,136.17,136.17,12018.0,111.34,111.3888,110.8596,110.8596,12018.0
2016-11-07 10:00:00,136.17,136.35,135.86,135.86,21971.0,110.8596,111.0062,110.6073,110.6073,21971.0
2016-11-07 10:05:00,135.86,135.86,135.69,135.8,76139.0,110.6073,110.6073,110.4689,110.5584,76139.0
2016-11-07 10:10:00,135.74,135.89,135.7,135.77,48629.0,110.5096,110.6317,110.477,110.534,48629.0
2016-11-07 10:15:00,135.77,135.85,135.6,135.61,7453.0,110.534,110.5991,110.3956,110.4037,7453.0
2016-11-07 10:20:00,135.59,135.74,135.51,135.74,6600.0,110.3875,110.5096,110.3223,110.5096,6600.0
2016-11-07 10:25:00,135.77,135.79,135.67,135.79,2885.0,110.534,110.5503,110.4526,110.5503,2885.0
2016-11-07 10:30:00,135.81,135.99,135.79,135.9,6828.0,110.5666,110.7131,110.5503,110.6398,6828.0
2016-11-07 10:35:00,135.91,136.13,135.91,136.13,13427.0,110.648,110.8271,110.648,110.8271,13427.0
2016-11-07 10:40:00,136.09,136.33,136.09,136.15,110994.0,110.7945,110.9899,110.7945,110.8434,110994.0
2016-11-07 10:45:00,136.12,136.12,136.01,136.05,63220.0,110.8189,110.8189,110.7294,110.762,63220.0
2016-11-07 10:50:00,136.06,136.31,136.03,136.31,6573.0,110.7701,110.9736,110.7457,110.9736,6573.0
2016-11-07 10:55:00,136.31,136.53,136.26,136.46,9023.0,110.9736,111.1527,110.9329,111.0957,9023.0
2016-11-07 11:00:00,136.46,136.48,136.22,136.24,4606.0,111.0957,111.112,110.9004,110.9166,4606.0
2016-11-07 11:05:00,136.21,136.23,136.1,136.1,4621.0,110.8922,110.9085,110.8027,110.8027,4621.0
2016-11-07 11:10:00,136.12,136.18,135.95,135.95,6485.0,110.8189,110.8678,110.6805,110.6805,6485.0
2016-11-07 11:15:00,135.9,136.03,135.9,136.03,15951.0,110.6398,110.7457,110.6398,110.7457,15951.0
2016-11-07 11:20:00,136.02,136.06,135.91,135.93,5074.0,110.7375,110.7701,110.648,110.6643,5074.0
2016-11-07 11:25:00,135.94,136.07,135.91,135.99,5485.0,110.6724,110.7782,110.648,110.7131,5485.0
2016-11-07 11:30:00,135.98,136.08,135.94,136.03,7085.0,110.705,110.7864,110.6724,110.7457,7085.0
2016-11-07 11:35:00,135.98,136.18,135.95,136.14,7060.0,110.705,110.8678,110.6805,110.8352,7060.0
2016-11-07 11:40:00,136.11,136.19,136.1,136.19,3482.0,110.8108,110.8759,110.8027,110.8759,3482.0
2016-11-07 11:45:00,136.2,136.28,136.15,136.18,50544.0,110.8841,110.9492,110.8434,110.8678,50544.0
2016-11-07 11:50:00,136.16,136.28,136.16,136.22,9003.0,110.8515,110.9492,110.8515,110.9004,9003.0
2016-11-07 11:55:00,136.26,136.29,136.22,136.24,33307.0,110.9329,110.9573,110.9004,110.9166,33307.0
2016-11-07 12:00:00,136.24,136.26,136.14,136.14,4700.0,110.9166,110.9329,110.8352,110.8352,4700.0
2016-11-07 12:05:00,136.16,136.16,136.1,136.14,3854.0,110.8515,110.8515,110.8027,110.8352,3854.0
2016-11-07 12:10:00,136.15,136.27,136.15,136.27,2951.0,110.8434,110.9411,110.8434,110.9411,2951.0
2016-11-07 12:15:00,136.28,136.31,136.24,136.25,3995.0,110.9492,110.9736,110.9166,110.9248,3995.0
2016-11-07 12:20:00,136.28,136.38,136.27,136.3,5573.0,110.9492,111.0306,110.9411,110.9655,5573.0
2016-11-07 12:25:00,136.28,136.6,136.28,136.6,11301.0,110.9492,111.2097,110.9492,111.2097,11301.0
2016-11-07 12:30:00,136.6,136.61,136.54,136.61,9985.0,111.2097,111.2179,111.1609,111.2179,9985.0
2016-11-07 12:35:00,136.59,136.61,136.57,136.59,3150.0,111.2016,111.2179,111.1853,111.2016,3150.0
2016-11-07 12:40:00,136.58,136.6,136.45,136.53,12228.0,111.1934,111.2097,111.0876,111.1527,12228.0
2016-11-07 12:45:00,136.51,136.52,136.47,136.48,2273.0,111.1365,111.1446,111.1039,111.112,2273.0
2016-11-07 12:50:00,136.48,136.54,136.42,136.54,3000.0,111.112,111.1609,111.0632,111.1609,3000.0
2016-11-07 12:55:00,136.52,136.55,136.48,136.52,5573.0,111.1446,111.169,111.112,111.1446,5573.0
2016-11-07 13:00:00,136.54,136.62,136.53,136.56,2700.0,111.1609,111.226,111.1527,111.1772,2700.0
2016-11-07 13:05:00,136.51,136.6,136.5,136.58,4137.0,111.1365,111.2097,111.1283,111.1934,4137.0
2016-11-07 13:10:00,136.56,136.56,136.5,136.52,1700.0,111.1772,111.1772,111.1283,111.1446,1700.0
2016-11-07 13:15:00,136.49,136.54,136.49,136.54,3034.0,111.1202,111.1609,111.1202,111.1609,3034.0
2016-11-07 13:20:00,136.55,136.56,136.47,136.47,6990.0,111.169,111.1772,111.1039,111.1039,6990.0
2016-11-07 13:25:00,136.52,136.55,136.46,136.47,55170.0,111.1446,111.169,111.0957,111.1039,55170.0
2016-11-07 13:30:00,136.46,136.54,136.44,136.5,10194.0,111.0957,111.1609,111.0795,111.1283,10194.0
2016-11-07 13:35:00,136.52,136.63,136.52,136.56,4506.0,111.1446,111.2341,111.1446,111.1772,4506.0
2016-11-07 13:40:00,136.57,136.68,136.57,136.64,5545.0,111.1853,111.2749,111.1853,111.2423,5545.0
2016-11-07 13:45:00,136.64,136.74,136.64,136.74,3974.0,111.2423,111.3237,111.2423,111.3237,3974.0
2016-11-07 13:50:00,136.76,136.82,136.74,136.82,5038.0,111.34,111.3888,111.3237,111.3888,5038.0
2016-11-07 13:55:00,136.84,136.94,136.83,136.92,5800.0,111.4051,111.4865,111.397,111.4702,5800.0
2016-11-07 14:00:00,136.92,136.93,136.81,136.87,8381.0,111.4702,111.4784,111.3807,111.4295,8381.0
2016-11-07 14:05:00,136.88,137.15,136.88,137.05,50265.0,111.4377,111.6575,111.4377,111.5761,50265.0
2016-11-07 14:10:00,137.02,137.11,136.98,136.99,10824.0,111.5517,111.6249,111.5191,111.5272,10824.0
2016-11-07 14:15:00,136.99,137.18,136.99,137.18,10179.0,111.5272,111.6819,111.5272,111.6819,10179.0
2016-11-07 14:20:00,137.16,137.2,137.07,137.14,6204.0,111.6656,111.6982,111.5924,111.6494,6204.0
2016-11-07 14:25:00,137.15,137.15,137.02,137.11,3036.0,111.6575,111.6575,111.5517,111.6249,3036.0
2016-11-07 14:30:00,137.07,137.15,136.94,136.94,7970.0,111.5924,111.6575,111.4865,111.4865,7970.0
2016-11-07 14:35:00,136.92,137.07,136.92,136.97,8715.0,111.4702,111.5924,111.4702,111.511,8715.0
2016-11-07 14:40:00,136.97,136.98,136.86,136.9,3718.0,111.511,111.5191,111.4214,111.454,3718.0
2016-11-07 14:45:00,136.85,136.88,136.68,136.68,12268.0,111.4133,111.4377,111.2749,111.2749,12268.0
2016-11-07 14:50:00,136.7,136.77,136.69,136.72,9293.0,111.2911,111.3481,111.283,111.3074,9293.0
2016-11-07 14:55:00,136.73,136.75,136.63,136.65,7281.0,111.3156,111.3318,111.2341,111.2504,7281.0
2016-11-07 15:00:00,136.66,136.67,136.56,136.65,14156.0,111.2586,111.2667,111.1772,111.2504,14156.0
2016-11-07 15:05:00,136.62,136.65,136.58,136.61,8091.0,111.226,111.2504,111.1934,111.2179,8091.0
2016-11-07 15:10:00,136.61,136.63,136.5,136.61,48857.0,111.2179,111.2341,111.1283,111.2179,48857.0
2016-11-07 15:15:00,136.61,136.64,136.56,136.63,17859.0,111.2179,111.2423,111.1772,111.2341,17859.0
2016-11-07 15:20:00,136.63,136.76,136.59,136.74,14127.0,111.2341,111.34,111.2016,111.3237,14127.0
2016-11-07 15:25:00,136.73,136.77,136.67,136.72,38175.0,111.3156,111.3481,111.2667,111.3074,38175.0
2016-11-07 15:30:00,136.72,136.73,136.55,136.65,32372.0,111.3074,111.3156,111.169,111.2504,32372.0
2016-11-07 15:35:00,136.67,136.72,136.61,136.72,22362.0,111.2667,111.3074,111.2179,111.3074,22362.0
2016-11-07 15:40:00,136.71,136.77,136.56,136.56,55691.0,111.2993,111.3481,111.1772,111.1772,55691.0
2016-11-07 15:45:00,136.56,136.81,136.52,136.78,34017.0,111.1772,111.3807,111.1446,111.3563,34017.0
2016-11-07 15:50:00,136.78,136.95,136.75,136.92,37465.0,111.3563,111.4947,111.3318,111.4702,37465.0
2016-11-07 15:55:00,136.94,137.1,136.91,137.06,91855.0,111.4865,111.6168,111.4621,111.5842,91855.0
2016-11-08 09:30:00,136.88,136.97,136.57,136.75,66095.0,111.4377,111.511,111.1853,111.3318,66095.0
2016-11-08 09:35:00,136.76,137.17,136.73,137.17,8600.0,111.34,111.6738,111.3156,111.6738,8600.0
2016-11-08 09:40:00,137.17,137.28,136.87,136.87,14560.0,111.6738,111.7633,111.4295,111.4295,14560.0
2016-11-08 09:45:00,136.91,136.93,136.73,136.75,5984.0,111.4621,111.4784,111.3156,111.3318,5984.0
2016-11-08 09:50:00,136.66,136.67,136.42,136.51,8103.0,111.2586,111.2667,111.0632,111.1365,8103.0
2016-11-08 09:55:00,136.46,136.71,136.46,136.63,16180.0,111.0957,111.2993,111.0957,111.2341,16180.0
2016-11-08 10:00:00,136.62,136.84,136.62,136.69,6600.0,111.226,111.4051,111.226,111.283,6600.0
2016-11-08 10:05:00,136.71,136.71,136.57,136.57,2100.0,111.2993,111.2993,111.1853,111.1853,2100.0
2016-11-08 10:10:00,136.56,136.66,136.52,136.57,12850.0,111.1772,111.2586,111.1446,111.1853,12850.0
2016-11-08 10:15:00,136.57,136.64,136.45,136.52,11717.0,111.1853,111.2423,111.0876,111.1446,11717.0
2016-11-08 10:20:00,136.5,136.75,136.47,136.69,10975.0,111.1283,111.3318,111.1039,111.283,10975.0
2016-11-08 10:25:00,136.69,136.79,136.64,136.65,4800.0,111.283,111.3644,111.2423,111.2504,4800.0
2016-11-08 10:30:00,136.63,136.79,136.6,136.72,8142.0,111.2341,111.3644,111.2097,111.3074,8142.0
2016-11-08 10:35:00,136.67,136.67,136.6,136.63,4105.0,111.2667,111.2667,111.2097,111.2341,4105.0
2016-11-08 10:40:00,136.61,136.66,136.56,136.58,30071.0,111.2179,111.2586,111.1772,111.1934,30071.0
2016-11-08 10:45:00,136.59,136.68,136.55,136.59,6549.0,111.2016,111.2749,111.169,111.2016,6549.0
2016-11-08 10:50:00,136.59,136.64,136.46,136.46,3153.0,111.2016,111.2423,111.0957,111.0957,3153.0
2016-11-08 10:55:00,136.45,136.47,136.38,136.4,5375.0,111.0876,111.1039,111.0306,111.0469,5375.0
2016-11-08 11:00:00,136.42,136.51,136.4,136.42,3320.0,111.0632,111.1365,111.0469,111.0632,3320.0
2016-11-08 11:05:00,136.39,136.55,136.38,136.53,5682.0,111.0388,111.169,111.0306,111.1527,5682.0
2016-11-08 11:10:00,136.52,136.71,136.52,136.71,6302.0,111.1446,111.2993,111.1446,111.2993,6302.0
2016-11-08 11:15:00,136.72,136.77,136.66,136.71,7305.0,111.3074,111.3481,111.2586,111.2993,7305.0
2016-11-08 11:20:00,136.71,136.84,136.71,136.75,5698.0,111.2993,111.4051,111.2993,111.3318,5698.0
2016-11-08 11:25:00,136.75,136.77,136.64,136.69,10444.0,111.3318,111.3481,111.2423,111.283,10444.0
2016-11-08 11:30:00,136.71,136.81,136.7,136.73,25334.0,111.2993,111.3807,111.2911,111.3156,25334.0
2016-11-08 11:35:00,136.77,136.79,136.71,136.78,12785.0,111.3481,111.3644,111.2993,111.3563,12785.0
2016-11-08 11:40:00,136.78,136.78,136.7,136.77,7668.0,111.3563,111.3563,111.2911,111.3481,7668.0
2016-11-08 11:45:00,136.78,136.78,136.7,136.76,8688.0,111.3563,111.3563,111.2911,111.34,8688.0
2016-11-08 11:50:00,136.78,136.79,136.75,136.76,32904.0,111.3563,111.3644,111.3318,111.34,32904.0
2016-11-08 11:55:00,136.77,136.81,136.73,136.75,18656.0,111.3481,111.3807,111.3156,111.3318,18656.0
2016-11-08 12:00:00,136.79,136.79,136.73,136.74,21650.0,111.3644,111.3644,111.3156,111.3237,21650.0
2016-11-08 12:05:00,136.76,136.82,136.75,136.81,19963.0,111.34,111.3888,111.3318,111.3807,19963.0
2016-11-08 12:10:00,136.82,136.9,136.8,136.9,15146.0,111.3888,111.454,111.3725,111.454,15146.0
2016-11-08 12:15:00,136.9,136.92,136.84,136.91,15040.0,111.454,111.4702,111.4051,111.4621,15040.0
2016-11-08 12:20:00,136.91,137.04,136.89,137.04,13356.0,111.4621,111.5679,111.4458,111.5679,13356.0
2016-11-08 12:25:00,137.04,137.1,137.0,137.07,3968.0,111.5679,111.6168,111.5354,111.5924,3968.0
2016-11-08 12:30:00,137.06,137.17,137.01,137.17,4322.0,111.5842,111.6738,111.5435,111.6738,4322.0
2016-11-08 12:35:00,137.18,137.54,137.17,137.53,21112.0,111.6819,111.975,111.6738,111.9669,21112.0
2016-11-08 12:40:00,137.56,137.63,137.5,137.5,3715.0,111.9913,112.0483,111.9424,111.9424,3715.0
2016-11-08 12:45:00,137.5,137.59,137.43,137.57,7946.0,111.9424,112.0157,111.8854,111.9994,7946.0
2016-11-08 12:50:00,137.56,137.67,137.53,137.65,6480.0,111.9913,112.0808,111.9669,112.0646,6480.0
2016-11-08 12:55:00,137.67,137.8,137.63,137.77,5115.0,112.0808,112.1867,112.0483,112.1623,5115.0
2016-11-08 13:00:00,137.78,137.84,137.69,137.75,11314.0,112.1704,112.2192,112.0971,112.146,11314.0
2016-11-08 13:05:00,137.72,137.8,137.46,137.57,19000.0,112.1215,112.1867,111.9099,111.9994,19000.0
2016-11-08 13:10:00,137.63,137.79,137.63,137.74,6230.0,112.0483,112.1785,112.0483,112.1378,6230.0
2016-11-08 13:15:00,137.74,137.74,137.54,137.68,5007.0,112.1378,112.1378,111.975,112.089,5007.0
2016-11-08 13:20:00,137.65,137.75,137.61,137.64,12668.0,112.0646,112.146,112.032,112.0564,12668.0
2016-11-08 13:25:00,137.61,137.68,137.6,137.68,4505.0,112.032,112.089,112.0239,112.089,4505.0
2016-11-08 13:30:00,137.68,137.83,137.65,137.73,14084.0,112.089,112.2111,112.0646,112.1297,14084.0
2016-11-08 13:35:00,137.73,137.78,137.67,137.75,7678.0,112.1297,112.1704,112.0808,112.146,7678.0
2016-11-08 13:40:00,137.75,137.82,137.69,137.79,20697.0,112.146,112.203,112.0971,112.1785,20697.0
2016-11-08 13:45:00,137.78,137.79,137.71,137.78,21048.0,112.1704,112.1785,112.1134,112.1704,21048.0
2016-11-08 13:50:00,137.77,137.79,137.58,137.59,8438.0,112.1623,112.1785,112.0076,112.0157,8438.0
2016-11-08 13:55:00,137.61,137.81,137.61,137.77,14460.0,112.032,112.1948,112.032,112.1623,14460.0
2016-11-08 14:00:00,137.76,137.84,137.7,137.78,17900.0,112.1541,112.2192,112.1053,112.1704,17900.0
2016-11-08 14:05:00,137.8,137.88,137.75,137.82,5048.0,112.1867,112.2518,112.146,112.203,5048.0
2016-11-08 14:10:00,137.8,137.8,137.63,137.65,13133.0,112.1867,112.1867,112.0483,112.0646,13133.0
2016-11-08 14:15:00,137.6,137.62,137.54,137.59,5972.0,112.0239,112.0401,111.975,112.0157,5972.0
2016-11-08 14:20:00,137.6,137.7,137.57,137.68,7184.0,112.0239,112.1053,111.9994,112.089,7184.0
2016-11-08 14:25:00,137.65,137.66,137.59,137.61,3251.0,112.0646,112.0727,112.0157,112.032,3251.0
2016-11-08 14:30:00,137.59,137.61,137.44,137.44,7475.0,112.0157,112.032,111.8936,111.8936,7475.0
2016-11-08 14:35:00,137.44,137.44,137.22,137.26,16069.0,111.8936,111.8936,111.7145,111.747,16069.0
2016-11-08 14:40:00,137.28,137.28,137.13,137.18,8060.0,111.7633,111.7633,111.6412,111.6819,8060.0
2016-11-08 14:45:00,137.14,137.14,137.02,137.09,14450.0,111.6494,111.6494,111.5517,111.6086,14450.0
2016-11-08 14:50:00,137.09,137.1,136.89,137.0,34182.0,111.6086,111.6168,111.4458,111.5354,34182.0
2016-11-08 14:55:00,136.97,137.03,136.92,136.97,11640.0,111.511,111.5598,111.4702,111.511,11640.0
2016-11-08 15:00:00,136.97,137.04,136.9,137.03,35724.0,111.511,111.5679,111.454,111.5598,35724.0
2016-11-08 15:05:00,137.03,137.21,137.01,137.21,38956.0,111.5598,111.7063,111.5435,111.7063,38956.0
2016-11-08 15:10:00,137.22,137.22,137.01,137.05,16990.0,111.7145,111.7145,111.5435,111.5761,16990.0
2016-11-08 15:15:00,137.04,137.05,136.91,137.03,22587.0,111.5679,111.5761,111.4621,111.5598,22587.0
2016-11-08 15:20:00,137.03,137.08,137.0,137.01,47536.0,111.5598,111.6005,111.5354,111.5435,47536.0
2016-11-08 15:25:00,137.0,137.03,136.91,136.96,18722.0,111.5354,111.5598,111.4621,111.5028,18722.0
2016-11-08 15:30:00,136.97,137.09,136.94,137.01,27826.0,111.511,111.6086,111.4865,111.5435,27826.0
2016-11-08 15:35:00,137.01,137.06,136.95,137.03,24267.0,111.5435,111.5842,111.4947,111.5598,24267.0
2016-11-08 15:40:00,137.03,137.04,136.95,137.03,25278.0,111.5598,111.5679,111.4947,111.5598,25278.0
2016-11-08 15:45:00,137.04,137.16,136.99,137.1,39241.0,111.5679,111.6656,111.5272,111.6168,39241.0
2016-11-08 15:50:00,137.11,137.16,136.86,136.95,28981.0,111.6249,111.6656,111.4214,111.4947,28981.0
2016-11-08 15:55:00,136.96,137.05,136.87,136.9,92425.0,111.5028,111.5761,111.4295,111.454,92425.0
2016-11-09 09:30:00,134.98,135.86,134.54,135.65,27502.0,109.8908,110.6073,109.5326,110.4363,27502.0
2016-11-09 09:35:00,135.76,135.81,134.18,134.34,68543.0,110.5259,110.5666,109.2395,109.3698,68543.0
2016-11-09 09:40:00,134.51,135.01,134.34,135.01,36401.0,109.5082,109.9153,109.3698,109.9153,36401.0
2016-11-09 09:45:00,135.07,135.64,135.01,135.41,18716.0,109.9641,110.4282,109.9153,110.2409,18716.0
2016-11-09 09:50:00,135.52,135.81,135.34,135.61,15790.0,110.3305,110.5666,110.1839,110.4037,15790.0
2016-11-09 09:55:00,135.6,135.61,135.2,135.35,20909.0,110.3956,110.4037,110.0699,110.1921,20909.0
2016-11-09 10:00:00,135.43,135.55,135.01,135.47,28689.0,110.2572,110.3549,109.9153,110.2898,28689.0
2016-11-09 10:05:00,135.5,135.66,135.34,135.44,18401.0,110.3142,110.4444,110.1839,110.2653,18401.0
2016-11-09 10:10:00,135.44,135.65,135.37,135.63,11753.0,110.2653,110.4363,110.2083,110.42,11753.0
2016-11-09 10:15:00,135.62,135.62,135.39,135.45,8709.0,110.4119,110.4119,110.2246,110.2735,8709.0
2016-11-09 10:20:00,135.43,135.62,135.13,135.22,28669.0,110.2572,110.4119,110.013,110.0862,28669.0
2016-11-09 10:25:00,135.24,135.44,135.12,135.38,42195.0,110.1025,110.2653,110.0048,110.2165,42195.0
2016-11-09 10:30:00,135.33,135.4,135.09,135.11,31775.0,110.1758,110.2328,109.9804,109.9967,31775.0
2016-11-09 10:35:00,135.23,135.23,134.97,135.08,14580.0,110.0944,110.0944,109.8827,109.9723,14580.0
2016-11-09 10:40:00,135.1,135.25,135.09,135.2,5718.0,109.9885,110.1107,109.9804,110.0699,5718.0
2016-11-09 10:45:00,135.16,135.43,135.09,135.21,18871.0,110.0374,110.2572,109.9804,110.0781,18871.0
2016-11-09 10:50:00,135.17,135.42,135.11,135.37,14168.0,110.0455,110.2491,109.9967,110.2083,14168.0
2016-11-09 10:55:00,135.39,135.44,135.19,135.31,20650.0,110.2246,110.2653,110.0618,110.1595,20650.0
2016-11-09 11:00:00,135.37,135.5,135.32,135.44,22162.0,110.2083,110.3142,110.1676,110.2653,22162.0
2016-11-09 11:05:00,135.44,135.97,135.43,135.89,17927.0,110.2653,110.6968,110.2572,110.6317,17927.0
2016-11-09 11:10:00,135.92,136.5,135.91,136.44,25196.0,110.6561,111.1283,110.648,111.0795,25196.0
2016-11-09 11:15:00,136.5,136.5,136.22,136.25,8619.0,111.1283,111.1283,110.9004,110.9248,8619.0
2016-11-09 11:20:00,136.26,136.29,136.07,136.2,14726.0,110.9329,110.9573,110.7782,110.8841,14726.0
2016-11-09 11:25:00,136.28,136.78,136.18,136.7,32367.0,110.9492,111.3563,110.8678,111.2911,32367.0
2016-11-09 11:30:00,136.71,137.53,136.71,137.51,12252.0,111.2993,111.9669,111.2993,111.9506,12252.0
2016-11-09 11:35:00,137.48,137.78,137.48,137.66,14895.0,111.9262,112.1704,111.9262,112.0727,14895.0
2016-11-09 11:40:00,137.62,137.8,137.55,137.65,32830.0,112.0401,112.1867,111.9831,112.0646,32830.0
2016-11-09 11:45:00,137.69,137.74,137.47,137.63,62765.0,112.0971,112.1378,111.918,112.0483,62765.0
2016-11-09 11:50:00,137.52,137.92,137.52,137.88,42519.0,111.9587,112.2844,111.9587,112.2518,42519.0
2016-11-09 11:55:00,137.8,137.8,137.64,137.69,85494.0,112.1867,112.1867,112.0564,112.0971,85494.0
2016-11-09 12:00:00,137.75,137.8,137.26,137.26,28316.0,112.146,112.1867,111.747,111.747,28316.0
2016-11-09 12:05:00,137.23,137.26,136.98,136.98,10859.0,111.7226,111.747,111.5191,111.5191,10859.0
2016-11-09 12:10:00,137.05,137.26,136.92,137.18,9910.0,111.5761,111.747,111.4702,111.6819,9910.0
2016-11-09 12:15:00,137.26,137.37,136.99,137.13,53123.0,111.747,111.8366,111.5272,111.6412,53123.0
2016-11-09 12:20:00,137.14,137.28,137.01,137.05,35824.0,111.6494,111.7633,111.5435,111.5761,35824.0
2016-11-09 12:25:00,137.11,137.15,137.01,137.13,18514.0,111.6249,111.6575,111.5435,111.6412,18514.0
2016-11-09 12:30:00,137.16,137.33,137.08,137.18,15947.0,111.6656,111.804,111.6005,111.6819,15947.0
2016-11-09 12:35:00,137.14,137.34,137.09,137.18,41109.0,111.6494,111.8122,111.6086,111.6819,41109.0
2016-11-09 12:40:00,137.2,137.34,137.1,137.27,12863.0,111.6982,111.8122,111.6168,111.7552,12863.0
2016-11-09 12:45:00,137.31,137.37,137.15,137.25,11544.0,111.7878,111.8366,111.6575,111.7389,11544.0
2016-11-09 12:50:00,137.34,137.34,137.16,137.24,10246.0,111.8122,111.8122,111.6656,111.7308,10246.0
2016-11-09 12:55:00,137.25,137.51,137.23,137.41,50691.0,111.7389,111.9506,111.7226,111.8692,50691.0
2016-11-09 13:00:00,137.4,137.44,137.32,137.4,18884.0,111.861,111.8936,111.7959,111.861,18884.0
2016-11-09 13:05:00,137.44,137.51,137.32,137.4,27701.0,111.8936,111.9506,111.7959,111.861,27701.0
2016-11-09 13:10:00,137.41,137.7,137.38,137.59,14789.0,111.8692,112.1053,111.8447,112.0157,14789.0
2016-11-09 13:15:00,137.56,137.61,137.42,137.61,3815.0,111.9913,112.032,111.8773,112.032,3815.0
2016-11-09 13:20:00,137.58,137.58,137.04,137.15,8854.0,112.0076,112.0076,111.5679,111.6575,8854.0
2016-11-09 13:25:00,137.16,137.33,137.13,137.19,4979.0,111.6656,111.804,111.6412,111.6901,4979.0
2016-11-09 13:30:00,137.28,137.35,137.19,137.35,5604.0,111.7633,111.8203,111.6901,111.8203,5604.0
2016-11-09 13:35:00,137.28,137.35,137.23,137.3,18695.0,111.7633,111.8203,111.7226,111.7796,18695.0
2016-11-09 13:40:00,137.31,137.42,137.22,137.3,12435.0,111.7878,111.8773,111.7145,111.7796,12435.0
2016-11-09 13:45:00,137.31,137.35,137.25,137.3,12938.0,111.7878,111.8203,111.7389,111.7796,12938.0
2016-11-09 13:50:00,137.31,137.4,137.23,137.3,33410.0,111.7878,111.861,111.7226,111.7796,33410.0
2016-11-09 13:55:00,137.3,137.32,137.12,137.16,24223.0,111.7796,111.7959,111.6331,111.6656,24223.0
2016-11-09 14:00:00,137.17,137.32,137.17,137.22,13747.0,111.6738,111.7959,111.6738,111.7145,13747.0
2016-11-09 14:05:00,137.27,137.4,137.26,137.31,29495.0,111.7552,111.861,111.747,111.7878,29495.0
2016-11-09 14:10:00,137.3,137.37,137.25,137.3,23057.0,111.7796,111.8366,111.7389,111.7796,23057.0
2016-11-09 14:15:00,137.3,137.3,137.22,137.25,16020.0,111.7796,111.7796,111.7145,111.7389,16020.0
2016-11-09 14:20:00,137.27,137.3,137.23,137.27,11826.0,111.7552,111.7796,111.7226,111.7552,11826.0
2016-11-09 14:25:00,137.28,137.33,137.2,137.27,16824.0,111.7633,111.804,111.6982,111.7552,16824.0
2016-11-09 14:30:00,137.29,137.35,137.24,137.28,25415.0,111.7715,111.8203,111.7308,111.7633,25415.0
2016-11-09 14:35:00,137.28,137.46,137.26,137.45,23780.0,111.7633,111.9099,111.747,111.9017,23780.0
2016-11-09 14:40:00,137.55,137.57,137.4,137.44,24873.0,111.9831,111.9994,111.861,111.8936,24873.0
2016-11-09 14:45:00,137.48,137.52,137.35,137.35,25324.0,111.9262,111.9587,111.8203,111.8203,25324.0
2016-11-09 14:50:00,137.35,137.4,137.26,137.38,19383.0,111.8203,111.861,111.747,111.8447,19383.0
2016-11-09 14:55:00,137.33,137.45,137.33,137.41,16611.0,111.804,111.9017,111.804,111.8692,16611.0
2016-11-09 15:00:00,137.46,137.46,137.36,137.45,13884.0,111.9099,111.9099,111.8285,111.9017,13884.0
2016-11-09 15:05:00,137.45,137.53,137.41,137.5,13168.0,111.9017,111.9669,111.8692,111.9424,13168.0
2016-11-09 15:10:00,137.52,137.54,137.31,137.31,50824.0,111.9587,111.975,111.7878,111.7878,50824.0
2016-11-09 15:15:00,137.31,137.59,137.3,137.5,36160.0,111.7878,112.0157,111.7796,111.9424,36160.0
2016-11-09 15:20:00,137.53,137.59,137.42,137.45,20696.0,111.9669,112.0157,111.8773,111.9017,20696.0
2016-11-09 15:25:00,137.47,137.55,137.4,137.47,29538.0,111.918,111.9831,111.861,111.918,29538.0
2016-11-09 15:30:00,137.45,137.49,137.21,137.32,24661.0,111.9017,111.9343,111.7063,111.7959,24661.0
2016-11-09 15:35:00,137.32,137.41,137.23,137.28,18763.0,111.7959,111.8692,111.7226,111.7633,18763.0
2016-11-09 15:40:00,137.27,137.34,137.18,137.28,17519.0,111.7552,111.8122,111.6819,111.7633,17519.0
2016-11-09 15:45:00,137.3,137.32,137.14,137.24,25229.0,111.7796,111.7959,111.6494,111.7308,25229.0
2016-11-09 15:50:00,137.26,137.37,137.13,137.18,73541.0,111.747,111.8366,111.6412,111.6819,73541.0
2016-11-09 15:55:00,137.19,137.29,137.1,137.17,91997.0,111.6901,111.7715,111.6168,111.6738,91997.0
2016-11-10 09:30:00,138.11,138.96,138.11,138.56,34350.0,112.4391,113.1311,112.4391,112.8054,34350.0
2016-11-10 09:35:00,138.56,139.08,138.49,138.78,30609.0,112.8054,113.2288,112.7484,112.9845,30609.0
2016-11-10 09:40:00,138.81,139.45,138.78,139.28,39731.0,113.0089,113.53,112.9845,113.3916,39731.0
2016-11-10 09:45:00,139.27,139.42,139.02,139.24,16143.0,113.3834,113.5056,113.1799,113.359,16143.0
2016-11-10 09:50:00,139.14,139.49,139.12,139.37,49158.0,113.2776,113.5625,113.2613,113.4649,49158.0
2016-11-10 09:55:00,139.31,139.5,138.94,138.94,24378.0,113.416,113.5707,113.1148,113.1148,24378.0
2016-11-10 10:00:00,139.02,139.15,138.42,138.42,29014.0,113.1799,113.2857,112.6914,112.6914,29014.0
2016-11-10 10:05:00,138.42,138.73,137.96,138.28,54423.0,112.6914,112.9438,112.3169,112.5775,54423.0
2016-11-10 10:10:00,138.34,138.34,137.88,138.27,38591.0,112.6263,112.6263,112.2518,112.5693,38591.0
2016-11-10 10:15:00,138.2,138.32,137.98,138.1,28045.0,112.5123,112.61,112.3332,112.4309,28045.0
2016-11-10 10:20:00,138.09,138.29,138.02,138.13,17430.0,112.4228,112.5856,112.3658,112.4553,17430.0
2016-11-10 10:25:00,138.22,138.36,137.99,138.2,36499.0,112.5286,112.6426,112.3414,112.5123,36499.0
2016-11-10 10:30:00,138.21,138.3,138.1,138.1,22984.0,112.5205,112.5937,112.4309,112.4309,22984.0
2016-11-10 10:35:00,138.12,139.16,138.08,139.09,52008.0,112.4472,113.2939,112.4146,113.2369,52008.0
2016-11-10 10:40:00,139.08,139.44,139.01,139.1,15788.0,113.2288,113.5218,113.1718,113.245,15788.0
2016-11-10 10:45:00,139.09,139.59,139.06,139.52,14477.0,113.2369,113.644,113.2125,113.587,14477.0
2016-11-10 10:50:00,139.47,139.74,139.33,139.43,18120.0,113.5463,113.7661,113.4323,113.5137,18120.0
2016-11-10 10:55:00,139.42,139.48,139.2,139.2,32629.0,113.5056,113.5544,113.3265,113.3265,32629.0
2016-11-10 11:00:00,139.19,139.57,138.99,139.08,15913.0,113.3183,113.6277,113.1555,113.2288,15913.0
2016-11-10 11:05:00,139.19,139.26,138.81,138.86,20979.0,113.3183,113.3753,113.0089,113.0497,20979.0
2016-11-10 11:10:00,138.75,139.37,138.75,139.37,14193.0,112.9601,113.4649,112.9601,113.4649,14193.0
2016-11-10 11:15:00,139.3,139.6,139.3,139.42,8764.0,113.4079,113.6521,113.4079,113.5056,8764.0
2016-11-10 11:20:00,139.42,139.88,139.42,139.47,21903.0,113.5056,113.8801,113.5056,113.5463,21903.0
2016-11-10 11:25:00,139.55,139.77,139.27,139.32,12529.0,113.6114,113.7905,113.3834,113.4241,12529.0
2016-11-10 11:30:00,139.4,139.82,139.39,139.66,14057.0,113.4893,113.8312,113.4811,113.701,14057.0
2016-11-10 11:35:00,139.68,140.04,139.68,139.99,13146.0,113.7172,114.0103,113.7172,113.9696,13146.0
2016-11-10 11:40:00,139.99,140.5,139.84,140.32,26259.0,113.9696,114.3848,113.8475,114.2383,26259.0
2016-11-10 11:45:00,140.37,140.68,140.06,140.12,18398.0,114.279,114.5314,114.0266,114.0754,18398.0
2016-11-10 11:50:00,140.12,140.5,140.06,140.23,52725.0,114.0754,114.3848,114.0266,114.165,52725.0
2016-11-10 11:55:00,140.33,140.44,140.09,140.1,18655.0,114.2464,114.336,114.051,114.0592,18655.0
2016-11-10 12:00:00,140.14,140.41,140.12,140.15,6074.0,114.0917,114.3115,114.0754,114.0999,6074.0
2016-11-10 12:05:00,140.16,140.79,140.16,140.64,15142.0,114.108,114.6209,114.108,114.4988,15142.0
2016-11-10 12:10:00,140.6,140.8,140.47,140.72,9342.0,114.4662,114.6291,114.3604,114.5639,9342.0
2016-11-10 12:15:00,140.6,140.83,140.39,140.43,10969.0,114.4662,114.6535,114.2953,114.3278,10969.0
2016-11-10 12:20:00,140.38,140.74,140.37,140.74,4400.0,114.2871,114.5802,114.279,114.5802,4400.0
2016-11-10 12:25:00,140.8,140.87,140.69,140.84,4438.0,114.6291,114.686,114.5395,114.6616,4438.0
2016-11-10 12:30:00,140.79,140.91,140.69,140.88,15382.0,114.6209,114.7186,114.5395,114.6942,15382.0
2016-11-10 12:35:00,140.83,141.0,140.73,140.79,9946.0,114.6535,114.7919,114.5721,114.6209,9946.0
2016-11-10 12:40:00,140.76,140.88,140.57,140.61,7260.0,114.5965,114.6942,114.4418,114.4744,7260.0
2016-11-10 12:45:00,140.65,140.85,140.65,140.75,5218.0,114.5069,114.6698,114.5069,114.5883,5218.0
2016-11-10 12:50:00,140.77,140.99,140.73,140.9,15244.0,114.6046,114.7837,114.5721,114.7105,15244.0
2016-11-10 12:55:00,140.84,140.93,140.74,140.78,9070.0,114.6616,114.7349,114.5802,114.6128,9070.0
2016-11-10 13:00:00,140.85,140.9,140.58,140.58,20141.0,114.6698,114.7105,114.4499,114.4499,20141.0
2016-11-10 13:05:00,140.58,140.88,140.57,140.88,6415.0,114.4499,114.6942,114.4418,114.6942,6415.0
2016-11-10 13:10:00,140.89,140.9,140.39,140.48,7100.0,114.7023,114.7105,114.2953,114.3685,7100.0
2016-11-10 13:15:00,140.45,140.64,140.41,140.48,6205.0,114.3441,114.4988,114.3115,114.3685,6205.0
2016-11-10 13:20:00,140.46,140.73,140.44,140.49,10260.0,114.3523,114.5721,114.336,114.3767,10260.0
2016-11-10 13:25:00,140.47,140.55,140.38,140.46,4651.0,114.3604,114.4255,114.2871,114.3523,4651.0
2016-11-10 13:30:00,140.52,140.59,140.31,140.33,5836.0,114.4011,114.4581,114.2301,114.2464,5836.0
2016-11-10 13:35:00,140.32,140.54,140.32,140.44,8834.0,114.2383,114.4174,114.2383,114.336,8834.0
2016-11-10 13:40:00,140.46,140.64,140.44,140.54,8307.0,114.3523,114.4988,114.336,114.4174,8307.0
2016-11-10 13:45:00,140.53,140.9,140.43,140.76,6687.0,114.4092,114.7105,114.3278,114.5965,6687.0
2016-11-10 13:50:00,140.7,140.82,140.64,140.79,19558.0,114.5476,114.6453,114.4988,114.6209,19558.0
2016-11-10 13:55:00,140.76,140.82,140.67,140.71,9643.0,114.5965,114.6453,114.5232,114.5558,9643.0
2016-11-10 14:00:00,140.71,140.74,140.55,140.58,8795.0,114.5558,114.5802,114.4255,114.4499,8795.0
2016-11-10 14:05:00,140.57,140.79,140.57,140.67,10250.0,114.4418,114.6209,114.4418,114.5232,10250.0
2016-11-10 14:10:00,140.67,140.68,140.53,140.54,9385.0,114.5232,114.5314,114.4092,114.4174,9385.0
2016-11-10 14:15:00,140.56,140.56,140.28,140.42,13847.0,114.4337,114.4337,114.2057,114.3197,13847.0
2016-11-10 14:20:00,140.38,140.42,140.21,140.32,11490.0,114.2871,114.3197,114.1487,114.2383,11490.0
2016-11-10 14:25:00,140.32,140.44,140.25,140.4,8627.0,114.2383,114.336,114.1813,114.3034,8627.0
2016-11-10 14:30:00,140.37,140.47,140.3,140.42,16657.0,114.279,114.3604,114.222,114.3197,16657.0
2016-11-10 14:35:00,140.42,140.47,140.26,140.4,21320.0,114.3197,114.3604,114.1894,114.3034,21320.0
2016-11-10 14:40:00,140.42,140.52,140.37,140.47,8950.0,114.3197,114.4011,114.279,114.3604,8950.0
2016-11-10 14:45:00,140.47,140.78,140.47,140.68,13846.0,114.3604,114.6128,114.3604,114.5314,13846.0
2016-11-10 14:50:00,140.68,140.8,140.67,140.72,8569.0,114.5314,114.6291,114.5232,114.5639,8569.0
2016-11-10 14:55:00,140.73,140.74,140.53,140.69,7807.0,114.5721,114.5802,114.4092,114.5395,7807.0
2016-11-10 15:00:00,140.74,140.74,140.61,140.68,14608.0,114.5802,114.5802,114.4744,114.5314,14608.0
2016-11-10 15:05:00,140.68,140.68,140.49,140.6,12693.0,114.5314,114.5314,114.3767,114.4662,12693.0
2016-11-10 15:10:00,140.61,140.63,140.44,140.53,21865.0,114.4744,114.4907,114.336,114.4092,21865.0
2016-11-10 15:15:00,140.5,140.5,140.39,140.47,10687.0,114.3848,114.3848,114.2953,114.3604,10687.0
2016-11-10 15:20:00,140.47,140.52,140.42,140.44,6334.0,114.3604,114.4011,114.3197,114.336,6334.0
2016-11-10 15:25:00,140.48,140.48,140.32,140.32,18130.0,114.3685,114.3685,114.2383,114.2383,18130.0
2016-11-10 15:30:00,140.32,140.37,140.16,140.24,25753.0,114.2383,114.279,114.108,114.1731,25753.0
2016-11-10 15:35:00,140.18,140.28,140.06,140.06,32970.0,114.1243,114.2057,114.0266,114.0266,32970.0
2016-11-10 15:40:00,140.05,140.09,139.95,140.05,23726.0,114.0185,114.051,113.937,114.0185,23726.0
2016-11-10 15:45:00,140.04,140.33,139.95,140.26,72724.0,114.0103,114.2464,113.937,114.1894,72724.0
2016-11-10 15:50:00,140.29,140.31,139.99,140.08,72548.0,114.2139,114.2301,113.9696,114.0429,72548.0
2016-11-10 15:55:00,140.06,140.1,139.83,139.98,114965.0,114.0266,114.0592,113.8394,113.9615,114965.0
2016-11-11 09:30:00,140.08,140.69,139.12,140.67,38000.0,114.0429,114.5395,113.2613,114.5232,38000.0
2016-11-11 09:35:00,140.67,141.14,140.45,140.73,23390.0,114.5232,114.9059,114.3441,114.5721,23390.0
2016-11-11 09:40:00,140.62,140.68,140.31,140.4,12580.0,114.4825,114.5314,114.2301,114.3034,12580.0
2016-11-11 09:45:00,140.38,140.38,139.89,139.99,18686.0,114.2871,114.2871,113.8882,113.9696,18686.0
2016-11-11 09:50:00,139.9,140.19,139.88,140.0,10491.0,113.8963,114.1324,113.8801,113.9778,10491.0
2016-11-11 09:55:00,139.99,139.99,139.81,139.82,11763.0,113.9696,113.9696,113.8231,113.8312,11763.0
2016-11-11 10:00:00,139.87,139.98,139.6,139.65,17557.0,113.8719,113.9615,113.6521,113.6928,17557.0
2016-11-11 10:05:00,139.7,139.87,139.6,139.61,16044.0,113.7335,113.8719,113.6521,113.6602,16044.0
2016-11-11 10:10:00,139.59,139.78,139.55,139.76,10933.0,113.644,113.7986,113.6114,113.7824,10933.0
2016-11-11 10:15:00,139.75,139.79,139.31,139.31,18121.0,113.7742,113.8068,113.416,113.416,18121.0
2016-11-11 10:20:00,139.23,139.44,139.19,139.44,9611.0,113.3509,113.5218,113.3183,113.5218,9611.0
2016-11-11 10:25:00,139.36,139.4,138.96,139.08,23304.0,113.4567,113.4893,113.1311,113.2288,23304.0
2016-11-11 10:30:00,139.06,139.07,138.89,138.91,32509.0,113.2125,113.2206,113.0741,113.0904,32509.0
2016-11-11 10:35:00,138.91,139.09,138.52,138.97,26504.0,113.0904,113.2369,112.7728,113.1392,26504.0
2016-11-11 10:40:00,138.95,139.0,138.66,138.92,13613.0,113.1229,113.1636,112.8868,113.0985,13613.0
2016-11-11 10:45:00,139.0,139.09,138.9,138.97,14108.0,113.1636,113.2369,113.0822,113.1392,14108.0
2016-11-11 10:50:00,139.0,139.08,138.91,139.04,8475.0,113.1636,113.2288,113.0904,113.1962,8475.0
2016-11-11 10:55:00,139.07,139.19,139.02,139.19,10674.0,113.2206,113.3183,113.1799,113.3183,10674.0
2016-11-11 11:00:00,139.11,139.16,139.03,139.16,17629.0,113.2532,113.2939,113.1881,113.2939,17629.0
2016-11-11 11:05:00,139.17,139.19,139.06,139.09,12005.0,113.302,113.3183,113.2125,113.2369,12005.0
2016-11-11 11:10:00,139.12,139.17,138.84,138.84,31360.0,113.2613,113.302,113.0334,113.0334,31360.0
2016-11-11 11:15:00,138.86,138.87,138.59,138.59,12991.0,113.0497,113.0578,112.8298,112.8298,12991.0
2016-11-11 11:20:00,138.57,138.73,138.57,138.72,9323.0,112.8136,112.9438,112.8136,112.9357,9323.0
2016-11-11 11:25:00,138.71,138.77,138.67,138.75,10113.0,112.9275,112.9764,112.895,112.9601,10113.0
2016-11-11 11:30:00,138.75,138.88,138.68,138.68,9958.0,112.9601,113.0659,112.9031,112.9031,9958.0
2016-11-11 11:35:00,138.74,138.8,138.65,138.73,8472.0,112.952,113.0008,112.8787,112.9438,8472.0
2016-11-11 11:40:00,138.75,138.79,138.66,138.67,4900.0,112.9601,112.9927,112.8868,112.895,4900.0
2016-11-11 11:45:00,138.66,138.7,138.53,138.53,5900.0,112.8868,112.9194,112.781,112.781,5900.0
2016-11-11 11:50:00,138.52,138.6,138.43,138.6,5374.0,112.7728,112.838,112.6996,112.838,5374.0
2016-11-11 11:55:00,138.55,138.92,138.55,138.84,13662.0,112.7973,113.0985,112.7973,113.0334,13662.0
2016-11-11 12:00:00,138.94,139.02,138.85,139.02,2899.0,113.1148,113.1799,113.0415,113.1799,2899.0
2016-11-11 12:05:00,139.02,139.02,138.91,139.0,9556.0,113.1799,113.1799,113.0904,113.1636,9556.0
2016-11-11 12:10:00,139.01,139.03,138.92,138.96,6961.0,113.1718,113.1881,113.0985,113.1311,6961.0
2016-11-11 12:15:00,138.93,139.08,138.91,139.01,6956.0,113.1066,113.2288,113.0904,113.1718,6956.0
2016-11-11 12:20:00,139.03,139.03,138.92,138.98,5024.0,113.1881,113.1881,113.0985,113.1473,5024.0
2016-11-11 12:25:00,139.0,139.06,138.96,139.01,7169.0,113.1636,113.2125,113.1311,113.1718,7169.0
2016-11-11 12:30:00,139.03,139.13,139.02,139.03,7197.0,113.1881,113.2695,113.1799,113.1881,7197.0
2016-11-11 12:35:00,139.03,139.1,139.0,139.03,9921.0,113.1881,113.245,113.1636,113.1881,9921.0
2016-11-11 12:40:00,139.09,139.11,138.95,138.98,17020.0,113.2369,113.2532,113.1229,113.1473,17020.0
2016-11-11 12:45:00,138.98,139.07,138.96,139.06,16410.0,113.1473,113.2206,113.1311,113.2125,16410.0
2016-11-11 12:50:00,139.06,139.07,139.0,139.05,5400.0,113.2125,113.2206,113.1636,113.2043,5400.0
2016-11-11 12:55:00,139.06,139.09,138.99,139.09,14979.0,113.2125,113.2369,113.1555,113.2369,14979.0
2016-11-11 13:00:00,139.09,139.13,139.04,139.04,5096.0,113.2369,113.2695,113.1962,113.1962,5096.0
2016-11-11 13:05:00,139.04,139.09,138.98,139.08,8248.0,113.1962,113.2369,113.1473,113.2288,8248.0
2016-11-11 13:10:00,139.08,139.08,138.99,139.0,5153.0,113.2288,113.2288,113.1555,113.1636,5153.0
2016-11-11 13:15:00,139.02,139.04,138.98,139.01,8734.0,113.1799,113.1962,113.1473,113.1718,8734.0
2016-11-11 13:20:00,139.0,139.02,138.96,138.97,7901.0,113.1636,113.1799,113.1311,113.1392,7901.0
2016-11-11 13:25:00,138.98,139.05,138.96,139.02,9592.0,113.1473,113.2043,113.1311,113.1799,9592.0
2016-11-11 13:30:00,139.03,139.04,138.93,138.94,8857.0,113.1881,113.1962,113.1066,113.1148,8857.0
2016-11-11 13:35:00,138.93,139.0,138.9,138.94,5300.0,113.1066,113.1636,113.0822,113.1148,5300.0
2016-11-11 13:40:00,138.94,139.05,138.94,139.05,6948.0,113.1148,113.2043,113.1148,113.2043,6948.0
2016-11-11 13:45:00,139.04,139.05,138.95,139.0,8323.0,113.1962,113.2043,113.1229,113.1636,8323.0
2016-11-11 13:50:00,139.02,139.02,138.93,138.96,5544.0,113.1799,113.1799,113.1066,113.1311,5544.0
2016-11-11 13:55:00,138.93,138.93,138.81,138.81,5203.0,113.1066,113.1066,113.0089,113.0089,5203.0
2016-11-11 14:00:00,138.77,138.87,138.74,138.85,8598.0,112.9764,113.0578,112.952,113.0415,8598.0
2016-11-11 14:05:00,138.87,138.96,138.82,138.86,16854.0,113.0578,113.1311,113.0171,113.0497,16854.0
2016-11-11 14:10:00,138.87,138.93,138.84,138.93,9452.0,113.0578,113.1066,113.0334,113.1066,9452.0
2016-11-11 14:15:00,138.92,139.07,138.92,139.07,20590.0,113.0985,113.2206,113.0985,113.2206,20590.0
2016-11-11 14:20:00,139.04,139.09,138.99,139.06,35192.0,113.1962,113.2369,113.1555,113.2125,35192.0
2016-11-11 14:25:00,139.05,139.06,138.99,138.99,13531.0,113.2043,113.2125,113.1555,113.1555,13531.0
2016-11-11 14:30:00,139.0,139.05,138.9,138.9,19707.0,113.1636,113.2043,113.0822,113.0822,19707.0
2016-11-11 14:35:00,138.88,138.89,138.57,138.63,8533.0,113.0659,113.0741,112.8136,112.8624,8533.0
2016-11-11 14:40:00,138.62,138.73,138.6,138.72,8450.0,112.8543,112.9438,112.838,112.9357,8450.0
2016-11-11 14:45:00,138.73,138.78,138.67,138.68,7906.0,112.9438,112.9845,112.895,112.9031,7906.0
2016-11-11 14:50:00,138.66,138.69,138.51,138.55,34308.0,112.8868,112.9112,112.7647,112.7973,34308.0
2016-11-11 14:55:00,138.55,138.55,138.16,138.18,13031.0,112.7973,112.7973,112.4798,112.496,13031.0
2016-11-11 15:00:00,138.18,138.55,138.18,138.51,13229.0,112.496,112.7973,112.496,112.7647,13229.0
2016-11-11 15:05:00,138.54,138.6,138.49,138.6,14727.0,112.7891,112.838,112.7484,112.838,14727.0
2016-11-11 15:10:00,138.61,138.62,138.56,138.57,27841.0,112.8461,112.8543,112.8054,112.8136,27841.0
2016-11-11 15:15:00,138.6,138.61,138.31,138.37,13733.0,112.838,112.8461,112.6019,112.6507,13733.0
2016-11-11 15:20:00,138.37,138.5,138.33,138.38,14822.0,112.6507,112.7566,112.6182,112.6589,14822.0
2016-11-11 15:25:00,138.38,138.41,138.34,138.41,9649.0,112.6589,112.6833,112.6263,112.6833,9649.0
2016-11-11 15:30:00,138.4,138.73,138.4,138.71,13493.0,112.6752,112.9438,112.6752,112.9275,13493.0
2016-11-11 15:35:00,138.69,138.71,138.54,138.58,30387.0,112.9112,112.9275,112.7891,112.8217,30387.0
2016-11-11 15:40:00,138.56,138.63,138.55,138.61,28076.0,112.8054,112.8624,112.7973,112.8461,28076.0
2016-11-11 15:45:00,138.62,138.86,138.61,138.68,43246.0,112.8543,113.0497,112.8461,112.9031,43246.0
2016-11-11 15:50:00,138.69,138.7,138.59,138.62,96063.0,112.9112,112.9194,112.8298,112.8543,96063.0
2016-11-11 15:55:00,138.63,138.63,138.48,138.5,116292.0,112.8624,112.8624,112.7403,112.7566,116292.0
2016-11-14 09:30:00,138.55,139.19,138.33,138.78,38671.0,112.7973,113.3183,112.6182,112.9845,38671.0
2016-11-14 09:35:00,138.8,139.09,138.47,138.84,59061.0,113.0008,113.2369,112.7321,113.0334,59061.0
2016-11-14 09:40:00,138.89,139.05,138.52,138.94,6609.0,113.0741,113.2043,112.7728,113.1148,6609.0
2016-11-14 09:45:00,138.95,139.06,138.84,139.0,50296.0,113.1229,113.2125,113.0334,113.1636,50296.0
2016-11-14 09:50:00,139.0,139.05,138.73,138.81,22848.0,113.1636,113.2043,112.9438,113.0089,22848.0
2016-11-14 09:55:00,138.8,139.04,138.67,138.93,22772.0,113.0008,113.1962,112.895,113.1066,22772.0
2016-11-14 10:00:00,138.96,139.04,138.53,138.55,59217.0,113.1311,113.1962,112.781,112.7973,59217.0
2016-11-14 10:05:00,138.51,138.51,138.13,138.27,18258.0,112.7647,112.7647,112.4553,112.5693,18258.0
2016-11-14 10:10:00,138.3,138.54,138.14,138.54,11000.0,112.5937,112.7891,112.4635,112.7891,11000.0
2016-11-14 10:15:00,138.54,138.79,138.46,138.58,12759.0,112.7891,112.9927,112.724,112.8217,12759.0
2016-11-14 10:20:00,138.58,138.58,138.4,138.43,2497.0,112.8217,112.8217,112.6752,112.6996,2497.0
2016-11-14 10:25:00,138.38,138.46,138.23,138.34,5355.0,112.6589,112.724,112.5368,112.6263,5355.0
2016-11-14 10:30:00,138.34,138.43,138.21,138.36,6000.0,112.6263,112.6996,112.5205,112.6426,6000.0
2016-11-14 10:35:00,138.38,138.46,138.36,138.41,7257.0,112.6589,112.724,112.6426,112.6833,7257.0
2016-11-14 10:40:00,138.47,138.49,138.31,138.41,8400.0,112.7321,112.7484,112.6019,112.6833,8400.0
2016-11-14 10:45:00,138.39,138.54,138.38,138.43,7255.0,112.667,112.7891,112.6589,112.6996,7255.0
2016-11-14 10:50:00,138.4,138.45,138.28,138.45,36149.0,112.6752,112.7159,112.5775,112.7159,36149.0
2016-11-14 10:55:00,138.42,138.62,138.41,138.6,4466.0,112.6914,112.8543,112.6833,112.838,4466.0
2016-11-14 11:00:00,138.62,138.64,138.43,138.47,15433.0,112.8543,112.8705,112.6996,112.7321,15433.0
2016-11-14 11:05:00,138.45,138.54,138.32,138.49,10506.0,112.7159,112.7891,112.61,112.7484,10506.0
2016-11-14 11:10:00,138.46,138.86,138.44,138.8,15597.0,112.724,113.0497,112.7077,113.0008,15597.0
2016-11-14 11:15:00,138.76,138.86,138.7,138.85,24754.0,112.9682,113.0497,112.9194,113.0415,24754.0
2016-11-14 11:20:00,138.81,138.83,138.53,138.54,4232.0,113.0089,113.0252,112.781,112.7891,4232.0
2016-11-14 11:25:00,138.5,138.54,138.37,138.54,3400.0,112.7566,112.7891,112.6507,112.7891,3400.0
2016-11-14 11:30:00,138.54,138.68,138.45,138.51,13022.0,112.7891,112.9031,112.7159,112.7647,13022.0
2016-11-14 11:35:00,138.44,138.55,138.44,138.52,11825.0,112.7077,112.7973,112.7077,112.7728,11825.0
2016-11-14 11:40:00,138.5,138.59,138.44,138.5,7001.0,112.7566,112.8298,112.7077,112.7566,7001.0
2016-11-14 11:45:00,138.47,138.63,138.43,138.55,2406.0,112.7321,112.8624,112.6996,112.7973,2406.0
2016-11-14 11:50:00,138.59,138.84,138.56,138.79,18353.0,112.8298,113.0334,112.8054,112.9927,18353.0
2016-11-14 11:55:00,138.76,138.77,138.49,138.52,20113.0,112.9682,112.9764,112.7484,112.7728,20113.0
2016-11-14 12:00:00,138.52,138.54,138.36,138.39,7762.0,112.7728,112.7891,112.6426,112.667,7762.0
2016-11-14 12:05:00,138.35,138.42,138.24,138.24,4612.0,112.6344,112.6914,112.5449,112.5449,4612.0
2016-11-14 12:10:00,138.24,138.3,138.21,138.24,4267.0,112.5449,112.5937,112.5205,112.5449,4267.0
2016-11-14 12:15:00,138.25,138.28,138.21,138.25,3200.0,112.553,112.5775,112.5205,112.553,3200.0
2016-11-14 12:20:00,138.25,138.27,138.19,138.24,2462.0,112.553,112.5693,112.5042,112.5449,2462.0
2016-11-14 12:25:00,138.26,138.3,138.2,138.24,6333.0,112.5612,112.5937,112.5123,112.5449,6333.0
2016-11-14 12:30:00,138.24,138.24,138.1,138.21,8249.0,112.5449,112.5449,112.4309,112.5205,8249.0
2016-11-14 12:35:00,138.17,138.4,138.13,138.4,7898.0,112.4879,112.6752,112.4553,112.6752,7898.0
2016-11-14 12:40:00,138.42,138.47,138.37,138.39,3969.0,112.6914,112.7321,112.6507,112.667,3969.0
2016-11-14 12:45:00,138.41,138.56,138.41,138.46,5019.0,112.6833,112.8054,112.6833,112.724,5019.0
2016-11-14 12:50:00,138.48,138.49,138.36,138.36,10283.0,112.7403,112.7484,112.6426,112.6426,10283.0
2016-11-14 12:55:00,138.35,138.35,138.16,138.18,7850.0,112.6344,112.6344,112.4798,112.496,7850.0
2016-11-14 13:00:00,138.21,138.38,138.11,138.11,7903.0,112.5205,112.6589,112.4391,112.4391,7903.0
2016-11-14 13:05:00,138.08,138.16,138.01,138.16,6022.0,112.4146,112.4798,112.3576,112.4798,6022.0
2016-11-14 13:10:00,138.18,138.18,138.06,138.07,7930.0,112.496,112.496,112.3983,112.4065,7930.0
2016-11-14 13:15:00,138.04,138.07,137.89,137.94,3889.0,112.3821,112.4065,112.2599,112.3007,3889.0
2016-11-14 13:20:00,137.94,138.07,137.93,137.99,4472.0,112.3007,112.4065,112.2925,112.3414,4472.0
2016-11-14 13:25:00,137.95,138.08,137.91,138.01,4819.0,112.3088,112.4146,112.2762,112.3576,4819.0
2016-11-14 13:30:00,138.04,138.24,137.99,138.03,7402.0,112.3821,112.5449,112.3414,112.3739,7402.0
2016-11-14 13:35:00,138.07,138.26,138.07,138.21,4947.0,112.4065,112.5612,112.4065,112.5205,4947.0
2016-11-14 13:40:00,138.19,138.21,138.13,138.19,2712.0,112.5042,112.5205,112.4553,112.5042,2712.0
2016-11-14 13:45:00,138.17,138.17,138.02,138.1,8498.0,112.4879,112.4879,112.3658,112.4309,8498.0
2016-11-14 13:50:00,138.13,138.25,138.13,138.23,6874.0,112.4553,112.553,112.4553,112.5368,6874.0
2016-11-14 13:55:00,138.21,138.21,138.07,138.2,8642.0,112.5205,112.5205,112.4065,112.5123,8642.0
2016-11-14 14:00:00,138.25,138.4,138.2,138.28,4637.0,112.553,112.6752,112.5123,112.5775,4637.0
2016-11-14 14:05:00,138.23,138.25,138.14,138.19,6097.0,112.5368,112.553,112.4635,112.5042,6097.0
2016-11-14 14:10:00,138.17,138.2,138.11,138.18,2850.0,112.4879,112.5123,112.4391,112.496,2850.0
2016-11-14 14:15:00,138.19,138.24,138.13,138.13,5053.0,112.5042,112.5449,112.4553,112.4553,5053.0
2016-11-14 14:20:00,138.11,138.24,138.11,138.17,5215.0,112.4391,112.5449,112.4391,112.4879,5215.0
2016-11-14 14:25:00,138.18,138.19,138.1,138.13,7381.0,112.496,112.5042,112.4309,112.4553,7381.0
2016-11-14 14:30:00,138.16,138.26,138.06,138.26,6075.0,112.4798,112.5612,112.3983,112.5612,6075.0
2016-11-14 14:35:00,138.26,138.28,138.16,138.2,5712.0,112.5612,112.5775,112.4798,112.5123,5712.0
2016-11-14 14:40:00,138.13,138.17,137.98,138.09,9470.0,112.4553,112.4879,112.3332,112.4228,9470.0
2016-11-14 14:45:00,138.07,138.08,137.96,138.04,7542.0,112.4065,112.4146,112.3169,112.3821,7542.0
2016-11-14 14:50:00,138.1,138.12,138.04,138.05,2627.0,112.4309,112.4472,112.3821,112.3902,2627.0
2016-11-14 14:55:00,138.06,138.16,138.05,138.12,4987.0,112.3983,112.4798,112.3902,112.4472,4987.0
2016-11-14 15:00:00,138.12,138.13,138.05,138.07,3500.0,112.4472,112.4553,112.3902,112.4065,3500.0
2016-11-14 15:05:00,138.05,138.05,137.97,138.05,6018.0,112.3902,112.3902,112.3251,112.3902,6018.0
2016-11-14 15:10:00,138.07,138.12,138.01,138.12,11220.0,112.4065,112.4472,112.3576,112.4472,11220.0
2016-11-14 15:15:00,138.12,138.14,138.03,138.08,7029.0,112.4472,112.4635,112.3739,112.4146,7029.0
2016-11-14 15:20:00,138.06,138.16,138.03,138.12,4700.0,112.3983,112.4798,112.3739,112.4472,4700.0
2016-11-14 15:25:00,138.15,138.16,138.02,138.06,9295.0,112.4716,112.4798,112.3658,112.3983,9295.0
2016-11-14 15:30:00,138.06,138.15,138.04,138.14,7197.0,112.3983,112.4716,112.3821,112.4635,7197.0
2016-11-14 15:35:00,138.14,138.14,137.95,137.98,11757.0,112.4635,112.4635,112.3088,112.3332,11757.0
2016-11-14 15:40:00,137.97,138.01,137.88,137.92,12884.0,112.3251,112.3576,112.2518,112.2844,12884.0
2016-11-14 15:45:00,137.94,138.01,137.89,138.0,19796.0,112.3007,112.3576,112.2599,112.3495,19796.0
2016-11-14 15:50:00,137.98,138.04,137.94,138.01,22325.0,112.3332,112.3821,112.3007,112.3576,22325.0
2016-11-14 15:55:00,138.02,138.11,137.94,137.98,45791.0,112.3658,112.4391,112.3007,112.3332,45791.0
2016-11-15 09:30:00,137.79,138.35,137.79,137.96,11751.0,112.1785,112.6344,112.1785,112.3169,11751.0
2016-11-15 09:35:00,137.99,138.01,137.48,137.6,3990.0,112.3414,112.3576,111.9262,112.0239,3990.0
2016-11-15 09:40:00,137.85,137.85,137.29,137.38,3211.0,112.2274,112.2274,111.7715,111.8447,3211.0
2016-11-15 09:45:00,137.31,137.54,137.16,137.54,3925.0,111.7878,111.975,111.6656,111.975,3925.0
2016-11-15 09:50:00,137.51,137.51,137.31,137.48,8697.0,111.9506,111.9506,111.7878,111.9262,8697.0
2016-11-15 09:55:00,137.43,137.54,137.11,137.11,7628.0,111.8854,111.975,111.6249,111.6249,7628.0
2016-11-15 10:00:00,137.15,137.48,137.15,137.41,9999.0,111.6575,111.9262,111.6575,111.8692,9999.0
2016-11-15 10:05:00,137.44,137.65,137.43,137.57,4268.0,111.8936,112.0646,111.8854,111.9994,4268.0
2016-11-15 10:10:00,137.58,137.73,137.41,137.45,3391.0,112.0076,112.1297,111.8692,111.9017,3391.0
2016-11-15 10:15:00,137.49,137.66,137.46,137.64,5978.0,111.9343,112.0727,111.9099,112.0564,5978.0
2016-11-15 10:20:00,137.65,137.86,137.65,137.76,2398.0,112.0646,112.2355,112.0646,112.1541,2398.0
2016-11-15 10:25:00,137.81,137.83,137.62,137.81,4600.0,112.1948,112.2111,112.0401,112.1948,4600.0
2016-11-15 10:30:00,137.89,137.89,137.53,137.53,3500.0,112.2599,112.2599,111.9669,111.9669,3500.0
2016-11-15 10:35:00,137.49,137.63,137.44,137.6,4718.0,111.9343,112.0483,111.8936,112.0239,4718.0
2016-11-15 10:40:00,137.59,137.68,137.5,137.5,29614.0,112.0157,112.089,111.9424,111.9424,29614.0
2016-11-15 10:45:00,137.47,137.48,137.35,137.4,8770.0,111.918,111.9262,111.8203,111.861,8770.0
2016-11-15 10:50:00,137.41,137.45,137.19,137.2,14172.0,111.8692,111.9017,111.6901,111.6982,14172.0
2016-11-15 10:55:00,137.19,137.2,136.98,136.98,10505.0,111.6901,111.6982,111.5191,111.5191,10505.0
2016-11-15 11:00:00,136.96,137.07,136.87,137.07,7204.0,111.5028,111.5924,111.4295,111.5924,7204.0
2016-11-15 11:05:00,137.05,137.29,137.05,137.29,6500.0,111.5761,111.7715,111.5761,111.7715,6500.0
2016-11-15 11:10:00,137.29,137.52,137.29,137.51,5006.0,111.7715,111.9587,111.7715,111.9506,5006.0
2016-11-15 11:15:00,137.59,137.59,137.28,137.28,21021.0,112.0157,112.0157,111.7633,111.7633,21021.0
2016-11-15 11:20:00,137.25,137.38,137.19,137.19,7272.0,111.7389,111.8447,111.6901,111.6901,7272.0
2016-11-15 11:25:00,137.21,137.23,137.05,137.05,9163.0,111.7063,111.7226,111.5761,111.5761,9163.0
2016-11-15 11:30:00,137.05,137.19,137.05,137.05,5593.0,111.5761,111.6901,111.5761,111.5761,5593.0
2016-11-15 11:35:00,137.02,137.07,136.86,136.86,5294.0,111.5517,111.5924,111.4214,111.4214,5294.0
2016-11-15 11:40:00,136.88,137.13,136.86,137.03,6762.0,111.4377,111.6412,111.4214,111.5598,6762.0
2016-11-15 11:45:00,137.01,137.12,136.92,137.0,5642.0,111.5435,111.6331,111.4702,111.5354,5642.0
2016-11-15 11:50:00,137.06,137.06,136.92,136.92,7863.0,111.5842,111.5842,111.4702,111.4702,7863.0
2016-11-15 11:55:00,136.93,136.98,136.87,136.97,8498.0,111.4784,111.5191,111.4295,111.511,8498.0
2016-11-15 12:00:00,136.94,136.96,136.87,136.96,4224.0,111.4865,111.5028,111.4295,111.5028,4224.0
2016-11-15 12:05:00,136.99,137.08,136.99,137.04,6300.0,111.5272,111.6005,111.5272,111.5679,6300.0
2016-11-15 12:10:00,137.04,137.07,137.03,137.04,3526.0,111.5679,111.5924,111.5598,111.5679,3526.0
2016-11-15 12:15:00,137.03,137.06,137.0,137.05,4285.0,111.5598,111.5842,111.5354,111.5761,4285.0
2016-11-15 12:20:00,137.07,137.09,137.03,137.08,2696.0,111.5924,111.6086,111.5598,111.6005,2696.0
2016-11-15 12:25:00,137.08,137.15,137.06,137.09,2700.0,111.6005,111.6575,111.5842,111.6086,2700.0
2016-11-15 12:30:00,137.09,137.12,137.06,137.06,3757.0,111.6086,111.6331,111.5842,111.5842,3757.0
2016-11-15 12:35:00,137.04,137.04,136.92,136.95,3178.0,111.5679,111.5679,111.4702,111.4947,3178.0
2016-11-15 12:40:00,136.97,136.99,136.9,136.9,3621.0,111.511,111.5272,111.454,111.454,3621.0
2016-11-15 12:45:00,136.88,137.01,136.87,136.98,2100.0,111.4377,111.5435,111.4295,111.5191,2100.0
2016-11-15 12:50:00,136.91,136.93,136.87,136.93,2157.0,111.4621,111.4784,111.4295,111.4784,2157.0
2016-11-15 12:55:00,136.91,136.93,136.9,136.9,1613.0,111.4621,111.4784,111.454,111.454,1613.0
2016-11-15 13:00:00,136.9,136.99,136.9,136.97,4334.0,111.454,111.5272,111.454,111.511,4334.0
2016-11-15 13:05:00,136.97,137.04,136.97,137.0,4657.0,111.511,111.5679,111.511,111.5354,4657.0
2016-11-15 13:10:00,137.03,137.07,136.98,137.07,2333.0,111.5598,111.5924,111.5191,111.5924,2333.0
2016-11-15 13:15:00,137.07,137.09,137.02,137.05,2300.0,111.5924,111.6086,111.5517,111.5761,2300.0
2016-11-15 13:20:00,137.07,137.09,137.06,137.07,2500.0,111.5924,111.6086,111.5842,111.5924,2500.0
2016-11-15 13:25:00,137.08,137.16,137.08,137.12,2926.0,111.6005,111.6656,111.6005,111.6331,2926.0
2016-11-15 13:30:00,137.1,137.15,137.1,137.15,2440.0,111.6168,111.6575,111.6168,111.6575,2440.0
2016-11-15 13:35:00,137.14,137.17,137.12,137.14,3380.0,111.6494,111.6738,111.6331,111.6494,3380.0
2016-11-15 13:40:00,137.14,137.17,137.14,137.15,2000.0,111.6494,111.6738,111.6494,111.6575,2000.0
2016-11-15 13:45:00,137.16,137.16,137.11,137.15,3122.0,111.6656,111.6656,111.6249,111.6575,3122.0
2016-11-15 13:50:00,137.16,137.25,137.16,137.25,5280.0,111.6656,111.7389,111.6656,111.7389,5280.0
2016-11-15 13:55:00,137.22,137.22,137.14,137.14,3301.0,111.7145,111.7145,111.6494,111.6494,3301.0
2016-11-15 14:00:00,137.14,137.17,137.12,137.12,2900.0,111.6494,111.6738,111.6331,111.6331,2900.0
2016-11-15 14:05:00,137.14,137.14,136.98,136.98,8198.0,111.6494,111.6494,111.5191,111.5191,8198.0
2016-11-15 14:10:00,136.96,137.06,136.94,137.06,5696.0,111.5028,111.5842,111.4865,111.5842,5696.0
2016-11-15 14:15:00,137.07,137.14,137.04,137.14,4286.0,111.5924,111.6494,111.5679,111.6494,4286.0
2016-11-15 14:20:00,137.15,137.17,137.11,137.11,3432.0,111.6575,111.6738,111.6249,111.6249,3432.0
2016-11-15 14:25:00,137.14,137.24,137.14,137.19,2838.0,111.6494,111.7308,111.6494,111.6901,2838.0
2016-11-15 14:30:00,137.19,137.29,137.19,137.25,4005.0,111.6901,111.7715,111.6901,111.7389,4005.0
2016-11-15 14:35:00,137.25,137.38,137.25,137.37,5229.0,111.7389,111.8447,111.7389,111.8366,5229.0
2016-11-15 14:40:00,137.37,137.49,137.36,137.49,3725.0,111.8366,111.9343,111.8285,111.9343,3725.0
2016-11-15 14:45:00,137.52,137.57,137.52,137.53,4267.0,111.9587,111.9994,111.9587,111.9669,4267.0
2016-11-15 14:50:00,137.54,137.6,137.54,137.58,4450.0,111.975,112.0239,111.975,112.0076,4450.0
2016-11-15 14:55:00,137.59,137.63,137.49,137.52,4475.0,112.0157,112.0483,111.9343,111.9587,4475.0
2016-11-15 15:00:00,137.49,137.62,137.48,137.54,2595.0,111.9343,112.0401,111.9262,111.975,2595.0
2016-11-15 15:05:00,137.53,137.62,137.51,137.62,4774.0,111.9669,112.0401,111.9506,112.0401,4774.0
2016-11-15 15:10:00,137.62,137.63,137.55,137.55,4405.0,112.0401,112.0483,111.9831,111.9831,4405.0
2016-11-15 15:15:00,137.55,137.7,137.55,137.65,7648.0,111.9831,112.1053,111.9831,112.0646,7648.0
2016-11-15 15:20:00,137.66,137.79,137.63,137.78,2983.0,112.0727,112.1785,112.0483,112.1704,2983.0
2016-11-15 15:25:00,137.75,137.89,137.74,137.84,6493.0,112.146,112.2599,112.1378,112.2192,6493.0
2016-11-15 15:30:00,137.86,137.91,137.85,137.91,6838.0,112.2355,112.2762,112.2274,112.2762,6838.0
2016-11-15 15:35:00,137.91,138.0,137.9,137.98,9662.0,112.2762,112.3495,112.2681,112.3332,9662.0
2016-11-15 15:40:00,137.99,138.01,137.95,137.98,9978.0,112.3414,112.3576,112.3088,112.3332,9978.0
2016-11-15 15:45:00,138.0,138.01,137.94,137.97,10859.0,112.3495,112.3576,112.3007,112.3251,10859.0
2016-11-15 15:50:00,137.96,138.03,137.94,138.02,16590.0,112.3169,112.3739,112.3007,112.3658,16590.0
2016-11-15 15:55:00,138.03,138.15,138.0,138.13,40252.0,112.3739,112.4716,112.3495,112.4553,40252.0
2016-11-16 09:30:00,138.08,138.13,138.0,138.11,21127.0,112.4146,112.4553,112.3495,112.4391,21127.0
2016-11-16 09:35:00,138.12,138.2,137.99,138.2,14901.0,112.4472,112.5123,112.3414,112.5123,14901.0
2016-11-16 09:40:00,138.23,138.34,137.96,138.0,12979.0,112.5368,112.6263,112.3169,112.3495,12979.0
2016-11-16 09:45:00,138.02,138.06,137.86,138.01,29615.0,112.3658,112.3983,112.2355,112.3576,29615.0
2016-11-16 09:50:00,137.99,137.99,137.76,137.76,10500.0,112.3414,112.3414,112.1541,112.1541,10500.0
2016-11-16 09:55:00,137.87,137.97,137.81,137.94,4131.0,112.2437,112.3251,112.1948,112.3007,4131.0
2016-11-16 10:00:00,137.94,138.03,137.89,138.0,5606.0,112.3007,112.3739,112.2599,112.3495,5606.0
2016-11-16 10:05:00,137.97,138.05,137.87,138.03,9397.0,112.3251,112.3902,112.2437,112.3739,9397.0
2016-11-16 10:10:00,138.0,138.04,137.89,137.95,5875.0,112.3495,112.3821,112.2599,112.3088,5875.0
2016-11-16 10:15:00,137.92,138.02,137.82,137.97,6914.0,112.2844,112.3658,112.203,112.3251,6914.0
2016-11-16 10:20:00,137.95,138.02,137.94,137.94,16695.0,112.3088,112.3658,112.3007,112.3007,16695.0
2016-11-16 10:25:00,137.92,137.97,137.87,137.96,4335.0,112.2844,112.3251,112.2437,112.3169,4335.0
2016-11-16 10:30:00,137.89,138.02,137.88,137.98,25586.0,112.2599,112.3658,112.2518,112.3332,25586.0
2016-11-16 10:35:00,137.99,138.02,137.91,138.0,18132.0,112.3414,112.3658,112.2762,112.3495,18132.0
2016-11-16 10:40:00,138.0,138.02,137.96,138.0,16519.0,112.3495,112.3658,112.3169,112.3495,16519.0
2016-11-16 10:45:00,137.99,137.99,137.79,137.87,3553.0,112.3414,112.3414,112.1785,112.2437,3553.0
2016-11-16 10:50:00,137.87,137.89,137.77,137.77,1800.0,112.2437,112.2599,112.1623,112.1623,1800.0
2016-11-16 10:55:00,137.8,137.99,137.79,137.99,4183.0,112.1867,112.3414,112.1785,112.3414,4183.0
2016-11-16 11:00:00,137.96,137.96,137.74,137.84,14947.0,112.3169,112.3169,112.1378,112.2192,14947.0
2016-11-16 11:05:00,137.84,137.93,137.81,137.83,5453.0,112.2192,112.2925,112.1948,112.2111,5453.0
2016-11-16 11:10:00,137.89,137.89,137.73,137.75,4900.0,112.2599,112.2599,112.1297,112.146,4900.0
2016-11-16 11:15:00,137.71,137.75,137.68,137.71,2300.0,112.1134,112.146,112.089,112.1134,2300.0
2016-11-16 11:20:00,137.74,137.76,137.59,137.59,5752.0,112.1378,112.1541,112.0157,112.0157,5752.0
2016-11-16 11:25:00,137.62,137.79,137.62,137.79,2711.0,112.0401,112.1785,112.0401,112.1785,2711.0
2016-11-16 11:30:00,137.75,137.81,137.72,137.75,1218.0,112.146,112.1948,112.1215,112.146,1218.0
2016-11-16 11:35:00,137.72,137.82,137.67,137.67,14039.0,112.1215,112.203,112.0808,112.0808,14039.0
2016-11-16 11:40:00,137.69,137.71,137.5,137.5,7137.0,112.0971,112.1134,111.9424,111.9424,7137.0
2016-11-16 11:45:00,137.44,137.5,137.43,137.5,2946.0,111.8936,111.9424,111.8854,111.9424,2946.0
2016-11-16 11:50:00,137.51,137.57,137.45,137.46,3885.0,111.9506,111.9994,111.9017,111.9099,3885.0
2016-11-16 11:55:00,137.49,137.64,137.47,137.59,4249.0,111.9343,112.0564,111.918,112.0157,4249.0
2016-11-16 12:00:00,137.6,137.64,137.6,137.63,2900.0,112.0239,112.0564,112.0239,112.0483,2900.0
2016-11-16 12:05:00,137.62,137.64,137.57,137.6,3417.0,112.0401,112.0564,111.9994,112.0239,3417.0
2016-11-16 12:10:00,137.59,137.66,137.57,137.6,8100.0,112.0157,112.0727,111.9994,112.0239,8100.0
2016-11-16 12:15:00,137.63,137.86,137.6,137.86,8095.0,112.0483,112.2355,112.0239,112.2355,8095.0
2016-11-16 12:20:00,137.83,138.05,137.83,138.05,3898.0,112.2111,112.3902,112.2111,112.3902,3898.0
2016-11-16 12:25:00,138.09,138.22,138.09,138.16,6922.0,112.4228,112.5286,112.4228,112.4798,6922.0
2016-11-16 12:30:00,138.15,138.22,138.08,138.22,9511.0,112.4716,112.5286,112.4146,112.5286,9511.0
2016-11-16 12:35:00,138.15,138.27,138.15,138.2,10250.0,112.4716,112.5693,112.4716,112.5123,10250.0
2016-11-16 12:40:00,138.16,138.17,138.06,138.12,4830.0,112.4798,112.4879,112.3983,112.4472,4830.0
2016-11-16 12:45:00,138.12,138.17,138.11,138.13,2123.0,112.4472,112.4879,112.4391,112.4553,2123.0
2016-11-16 12:50:00,138.17,138.23,138.05,138.1,6100.0,112.4879,112.5368,112.3902,112.4309,6100.0
2016-11-16 12:55:00,138.14,138.14,138.14,138.14,200.0,112.4635,112.4635,112.4635,112.4635,200.0
2016-11-16 13:00:00,138.16,138.19,138.1,138.19,2406.0,112.4798,112.5042,112.4309,112.5042,2406.0
2016-11-16 13:05:00,138.17,138.17,138.11,138.15,909.0,112.4879,112.4879,112.4391,112.4716,909.0
2016-11-16 13:10:00,138.17,138.25,138.13,138.25,1873.0,112.4879,112.553,112.4553,112.553,1873.0
2016-11-16 13:15:00,138.24,138.24,138.13,138.14,1700.0,112.5449,112.5449,112.4553,112.4635,1700.0
2016-11-16 13:20:00,138.12,138.12,138.0,138.05,5429.0,112.4472,112.4472,112.3495,112.3902,5429.0
2016-11-16 13:25:00,138.07,138.16,138.01,138.15,4483.0,112.4065,112.4798,112.3576,112.4716,4483.0
2016-11-16 13:30:00,138.15,138.19,138.13,138.19,3462.0,112.4716,112.5042,112.4553,112.5042,3462.0
2016-11-16 13:35:00,138.18,138.23,138.18,138.22,1315.0,112.496,112.5368,112.496,112.5286,1315.0
2016-11-16 13:40:00,138.23,138.25,138.23,138.25,1100.0,112.5368,112.553,112.5368,112.553,1100.0
2016-11-16 13:45:00,138.27,138.37,138.26,138.37,3500.0,112.5693,112.6507,112.5612,112.6507,3500.0
2016-11-16 13:50:00,138.32,138.41,138.3,138.41,3800.0,112.61,112.6833,112.5937,112.6833,3800.0
2016-11-16 13:55:00,138.4,138.45,138.38,138.43,26179.0,112.6752,112.7159,112.6589,112.6996,26179.0
2016-11-16 14:00:00,138.42,138.45,138.39,138.4,7993.0,112.6914,112.7159,112.667,112.6752,7993.0
2016-11-16 14:05:00,138.39,138.39,138.25,138.25,29877.0,112.667,112.667,112.553,112.553,29877.0
2016-11-16 14:10:00,138.23,138.34,138.22,138.31,7833.0,112.5368,112.6263,112.5286,112.6019,7833.0
2016-11-16 14:15:00,138.34,138.48,138.31,138.48,6300.0,112.6263,112.7403,112.6019,112.7403,6300.0
2016-11-16 14:20:00,138.45,138.5,138.43,138.43,9414.0,112.7159,112.7566,112.6996,112.6996,9414.0
2016-11-16 14:25:00,138.46,138.56,138.45,138.52,2354.0,112.724,112.8054,112.7159,112.7728,2354.0
2016-11-16 14:30:00,138.56,138.56,138.5,138.52,3826.0,112.8054,112.8054,112.7566,112.7728,3826.0
2016-11-16 14:35:00,138.54,138.6,138.52,138.6,2300.0,112.7891,112.838,112.7728,112.838,2300.0
2016-11-16 14:40:00,138.61,138.69,138.58,138.6,7260.0,112.8461,112.9112,112.8217,112.838,7260.0
2016-11-16 14:45:00,138.6,138.65,138.56,138.56,3002.0,112.838,112.8787,112.8054,112.8054,3002.0
2016-11-16 14:50:00,138.58,138.64,138.57,138.64,8063.0,112.8217,112.8705,112.8136,112.8705,8063.0
2016-11-16 14:55:00,138.65,138.73,138.64,138.7,5615.0,112.8787,112.9438,112.8705,112.9194,5615.0
2016-11-16 15:00:00,138.69,138.76,138.6,138.6,4126.0,112.9112,112.9682,112.838,112.838,4126.0
2016-11-16 15:05:00,138.65,138.65,138.6,138.6,9082.0,112.8787,112.8787,112.838,112.838,9082.0
2016-11-16 15:10:00,138.6,138.64,138.6,138.6,14939.0,112.838,112.8705,112.838,112.838,14939.0
2016-11-16 15:15:00,138.61,138.64,138.6,138.62,55572.0,112.8461,112.8705,112.838,112.8543,55572.0
2016-11-16 15:20:00,138.62,138.71,138.62,138.66,12212.0,112.8543,112.9275,112.8543,112.8868,12212.0
2016-11-16 15:25:00,138.67,138.74,138.63,138.72,18026.0,112.895,112.952,112.8624,112.9357,18026.0
2016-11-16 15:30:00,138.69,138.72,138.65,138.7,7708.0,112.9112,112.9357,112.8787,112.9194,7708.0
2016-11-16 15:35:00,138.7,138.76,138.69,138.74,6852.0,112.9194,112.9682,112.9112,112.952,6852.0
2016-11-16 15:40:00,138.75,138.78,138.65,138.69,27252.0,112.9601,112.9845,112.8787,112.9112,27252.0
2016-11-16 15:45:00,138.7,138.71,138.65,138.65,17835.0,112.9194,112.9275,112.8787,112.8787,17835.0
2016-11-16 15:50:00,138.63,138.74,138.61,138.73,25091.0,112.8624,112.952,112.8461,112.9438,25091.0
2016-11-16 15:55:00,138.74,138.79,138.71,138.74,35795.0,112.952,112.9927,112.9275,112.952,35795.0
2016-11-17 09:30:00,138.93,138.95,138.64,138.92,10693.0,113.1066,113.1229,112.8705,113.0985,10693.0
2016-11-17 09:35:00,138.88,139.34,138.88,139.0,14180.0,113.0659,113.4404,113.0659,113.1636,14180.0
2016-11-17 09:40:00,139.02,139.21,138.87,138.92,6340.0,113.1799,113.3346,113.0578,113.0985,6340.0
2016-11-17 09:45:00,138.96,139.25,138.95,139.05,4558.0,113.1311,113.3672,113.1229,113.2043,4558.0
2016-11-17 09:50:00,139.02,139.13,138.98,139.05,22253.0,113.1799,113.2695,113.1473,113.2043,22253.0
2016-11-17 09:55:00,139.1,139.22,139.04,139.11,12718.0,113.245,113.3427,113.1962,113.2532,12718.0
2016-11-17 10:00:00,139.17,139.21,139.1,139.21,5298.0,113.302,113.3346,113.245,113.3346,5298.0
2016-11-17 10:05:00,139.17,139.17,138.98,139.02,7500.0,113.302,113.302,113.1473,113.1799,7500.0
2016-11-17 10:10:00,139.01,139.06,138.9,138.93,14553.0,113.1718,113.2125,113.0822,113.1066,14553.0
2016-11-17 10:15:00,138.91,138.92,138.77,138.87,6100.0,113.0904,113.0985,112.9764,113.0578,6100.0
2016-11-17 10:20:00,138.91,138.91,138.69,138.72,4034.0,113.0904,113.0904,112.9112,112.9357,4034.0
2016-11-17 10:25:00,138.67,138.74,138.54,138.67,19315.0,112.895,112.952,112.7891,112.895,19315.0
2016-11-17 10:30:00,138.71,138.79,138.65,138.79,9941.0,112.9275,112.9927,112.8787,112.9927,9941.0
2016-11-17 10:35:00,138.8,138.86,138.74,138.82,3126.0,113.0008,113.0497,112.952,113.0171,3126.0
2016-11-17 10:40:00,138.81,138.84,138.65,138.68,9066.0,113.0089,113.0334,112.8787,112.9031,9066.0
2016-11-17 10:45:00,138.68,138.87,138.65,138.83,12070.0,112.9031,113.0578,112.8787,113.0252,12070.0
2016-11-17 10:50:00,138.87,138.97,138.8,138.94,40551.0,113.0578,113.1392,113.0008,113.1148,40551.0
2016-11-17 10:55:00,138.95,139.12,138.94,139.03,7250.0,113.1229,113.2613,113.1148,113.1881,7250.0
2016-11-17 11:00:00,138.98,139.11,138.98,139.11,3600.0,113.1473,113.2532,113.1473,113.2532,3600.0
2016-11-17 11:05:00,139.12,139.21,138.92,139.0,14179.0,113.2613,113.3346,113.0985,113.1636,14179.0
2016-11-17 11:10:00,139.0,139.07,138.9,138.9,17130.0,113.1636,113.2206,113.0822,113.0822,17130.0
2016-11-17 11:15:00,138.91,138.94,138.82,138.85,18683.0,113.0904,113.1148,113.0171,113.0415,18683.0
2016-11-17 11:20:00,138.87,138.96,138.76,138.88,16064.0,113.0578,113.1311,112.9682,113.0659,16064.0
2016-11-17 11:25:00,138.82,138.86,138.7,138.85,10016.0,113.0171,113.0497,112.9194,113.0415,10016.0
2016-11-17 11:30:00,138.84,138.86,138.7,138.83,5900.0,113.0334,113.0497,112.9194,113.0252,5900.0
2016-11-17 11:35:00,138.8,139.0,138.8,138.92,9432.0,113.0008,113.1636,113.0008,113.0985,9432.0
2016-11-17 11:40:00,138.94,138.97,138.85,138.89,14684.0,113.1148,113.1392,113.0415,113.0741,14684.0
2016-11-17 11:45:00,138.92,138.93,138.81,138.91,2704.0,113.0985,113.1066,113.0089,113.0904,2704.0
2016-11-17 11:50:00,138.95,138.97,138.85,138.9,20867.0,113.1229,113.1392,113.0415,113.0822,20867.0
2016-11-17 11:55:00,138.9,138.93,138.81,138.81,4908.0,113.0822,113.1066,113.0089,113.0089,4908.0
2016-11-17 12:00:00,138.8,138.95,138.8,138.95,4058.0,113.0008,113.1229,113.0008,113.1229,4058.0
2016-11-17 12:05:00,138.96,138.99,138.93,138.95,2400.0,113.1311,113.1555,113.1066,113.1229,2400.0
2016-11-17 12:10:00,138.94,138.98,138.9,138.98,4204.0,113.1148,113.1473,113.0822,113.1473,4204.0
2016-11-17 12:15:00,138.97,139.0,138.92,138.97,3479.0,113.1392,113.1636,113.0985,113.1392,3479.0
2016-11-17 12:20:00,138.97,139.06,138.97,139.01,3708.0,113.1392,113.2125,113.1392,113.1718,3708.0
2016-11-17 12:25:00,139.04,139.09,139.04,139.05,2600.0,113.1962,113.2369,113.1962,113.2043,2600.0
2016-11-17 12:30:00,139.07,139.15,139.0,139.0,22998.0,113.2206,113.2857,113.1636,113.1636,22998.0
2016-11-17 12:35:00,138.98,139.01,138.88,138.9,11900.0,113.1473,113.1718,113.0659,113.0822,11900.0
2016-11-17 12:40:00,138.93,139.0,138.92,138.98,3920.0,113.1066,113.1636,113.0985,113.1473,3920.0
2016-11-17 12:45:00,138.98,138.98,138.91,138.91,3203.0,113.1473,113.1473,113.0904,113.0904,3203.0
2016-11-17 12:50:00,138.92,138.95,138.81,138.81,10418.0,113.0985,113.1229,113.0089,113.0089,10418.0
2016-11-17 12:55:00,138.81,138.87,138.79,138.84,9877.0,113.0089,113.0578,112.9927,113.0334,9877.0
2016-11-17 13:00:00,138.84,138.92,138.83,138.84,7194.0,113.0334,113.0985,113.0252,113.0334,7194.0
2016-11-17 13:05:00,138.86,138.88,138.72,138.72,13627.0,113.0497,113.0659,112.9357,112.9357,13627.0
2016-11-17 13:10:00,138.72,138.76,138.71,138.74,4301.0,112.9357,112.9682,112.9275,112.952,4301.0
2016-11-17 13:15:00,138.74,138.84,138.73,138.83,11276.0,112.952,113.0334,112.9438,113.0252,11276.0
2016-11-17 13:20:00,138.85,138.87,138.79,138.86,5202.0,113.0415,113.0578,112.9927,113.0497,5202.0
2016-11-17 13:25:00,138.84,138.87,138.79,138.85,13701.0,113.0334,113.0578,112.9927,113.0415,13701.0
2016-11-17 13:30:00,138.85,138.87,138.72,138.73,20610.0,113.0415,113.0578,112.9357,112.9438,20610.0
2016-11-17 13:35:00,138.77,138.81,138.7,138.73,10793.0,112.9764,113.0089,112.9194,112.9438,10793.0
2016-11-17 13:40:00,138.74,138.76,138.7,138.7,25202.0,112.952,112.9682,112.9194,112.9194,25202.0
2016-11-17 13:45:00,138.72,138.73,138.63,138.67,11066.0,112.9357,112.9438,112.8624,112.895,11066.0
2016-11-17 13:50:00,138.67,138.71,138.6,138.71,18279.0,112.895,112.9275,112.838,112.9275,18279.0
2016-11-17 13:55:00,138.73,138.73,138.47,138.47,6955.0,112.9438,112.9438,112.7321,112.7321,6955.0
2016-11-17 14:00:00,138.47,138.53,138.35,138.36,8042.0,112.7321,112.781,112.6344,112.6426,8042.0
2016-11-17 14:05:00,138.39,138.39,138.3,138.34,6685.0,112.667,112.667,112.5937,112.6263,6685.0
2016-11-17 14:10:00,138.32,138.45,138.3,138.39,6886.0,112.61,112.7159,112.5937,112.667,6886.0
2016-11-17 14:15:00,138.38,138.38,138.3,138.34,4300.0,112.6589,112.6589,112.5937,112.6263,4300.0
2016-11-17 14:20:00,138.36,138.36,138.22,138.24,4915.0,112.6426,112.6426,112.5286,112.5449,4915.0
2016-11-17 14:25:00,138.29,138.3,138.2,138.3,6010.0,112.5856,112.5937,112.5123,112.5937,6010.0
2016-11-17 14:30:00,138.3,138.3,138.13,138.25,9800.0,112.5937,112.5937,112.4553,112.553,9800.0
2016-11-17 14:35:00,138.25,138.28,138.2,138.21,9449.0,112.553,112.5775,112.5123,112.5205,9449.0
2016-11-17 14:40:00,138.21,138.21,138.06,138.07,9544.0,112.5205,112.5205,112.3983,112.4065,9544.0
2016-11-17 14:45:00,138.09,138.12,138.01,138.12,12560.0,112.4228,112.4472,112.3576,112.4472,12560.0
2016-11-17 14:50:00,138.13,138.16,138.08,138.11,4778.0,112.4553,112.4798,112.4146,112.4391,4778.0
2016-11-17 14:55:00,138.11,138.24,138.1,138.2,11086.0,112.4391,112.5449,112.4309,112.5123,11086.0
2016-11-17 15:00:00,138.22,138.25,138.17,138.22,3831.0,112.5286,112.553,112.4879,112.5286,3831.0
2016-11-17 15:05:00,138.2,138.23,138.11,138.11,4444.0,112.5123,112.5368,112.4391,112.4391,4444.0
2016-11-17 15:10:00,138.15,138.22,138.12,138.18,10233.0,112.4716,112.5286,112.4472,112.496,10233.0
2016-11-17 15:15:00,138.19,138.24,138.1,138.14,6600.0,112.5042,112.5449,112.4309,112.4635,6600.0
2016-11-17 15:20:00,138.15,138.17,138.07,138.12,6771.0,112.4716,112.4879,112.4065,112.4472,6771.0
2016-11-17 15:25:00,138.11,138.11,138.0,138.0,6295.0,112.4391,112.4391,112.3495,112.3495,6295.0
2016-11-17 15:30:00,138.02,138.03,137.98,137.98,16939.0,112.3658,112.3739,112.3332,112.3332,16939.0
2016-11-17 15:35:00,138.0,138.03,138.0,138.02,17870.0,112.3495,112.3739,112.3495,112.3658,17870.0
2016-11-17 15:40:00,138.02,138.09,138.0,138.07,28245.0,112.3658,112.4228,112.3495,112.4065,28245.0
2016-11-17 15:45:00,138.07,138.08,137.97,137.98,23449.0,112.4065,112.4146,112.3251,112.3332,23449.0
2016-11-17 15:50:00,137.99,138.0,137.9,137.94,21561.0,112.3414,112.3495,112.2681,112.3007,21561.0
2016-11-17 15:55:00,137.93,138.11,137.88,138.0,80177.0,112.2925,112.4391,112.2518,112.3495,80177.0
2016-11-18 09:30:00,138.0,138.45,137.74,138.15,57315.0,112.3495,112.7159,112.1378,112.4716,57315.0
2016-11-18 09:35:00,138.15,138.3,137.6,137.94,9755.0,112.4716,112.5937,112.0239,112.3007,9755.0
2016-11-18 09:40:00,137.96,138.38,137.95,138.3,6845.0,112.3169,112.6589,112.3088,112.5937,6845.0
2016-11-18 09:45:00,138.3,138.45,138.08,138.1,11028.0,112.5937,112.7159,112.4146,112.4309,11028.0
2016-11-18 09:50:00,138.09,138.14,137.95,137.96,5542.0,112.4228,112.4635,112.3088,112.3169,5542.0
2016-11-18 09:55:00,137.98,138.14,137.93,138.06,6210.0,112.3332,112.4635,112.2925,112.3983,6210.0
2016-11-18 10:00:00,138.05,138.25,138.02,138.2,7255.0,112.3902,112.553,112.3658,112.5123,7255.0
2016-11-18 10:05:00,138.23,138.25,138.06,138.09,10010.0,112.5368,112.553,112.3983,112.4228,10010.0
2016-11-18 10:10:00,138.08,138.08,138.03,138.03,2600.0,112.4146,112.4146,112.3739,112.3739,2600.0
2016-11-18 10:15:00,138.07,138.08,137.89,137.9,10534.0,112.4065,112.4146,112.2599,112.2681,10534.0
2016-11-18 10:20:00,137.92,137.93,137.84,137.92,9297.0,112.2844,112.2925,112.2192,112.2844,9297.0
2016-11-18 10:25:00,137.93,138.22,137.93,138.22,23641.0,112.2925,112.5286,112.2925,112.5286,23641.0
2016-11-18 10:30:00,138.21,138.25,138.07,138.1,9205.0,112.5205,112.553,112.4065,112.4309,9205.0
2016-11-18 10:35:00,138.08,138.16,138.04,138.14,58019.0,112.4146,112.4798,112.3821,112.4635,58019.0
2016-11-18 10:40:00,138.15,138.22,138.08,138.19,7505.0,112.4716,112.5286,112.4146,112.5042,7505.0
2016-11-18 10:45:00,138.14,138.37,138.14,138.37,8585.0,112.4635,112.6507,112.4635,112.6507,8585.0
2016-11-18 10:50:00,138.39,138.52,138.38,138.38,9608.0,112.667,112.7728,112.6589,112.6589,9608.0
2016-11-18 10:55:00,138.38,138.52,138.31,138.48,22197.0,112.6589,112.7728,112.6019,112.7403,22197.0
2016-11-18 11:00:00,138.44,138.46,138.33,138.33,4114.0,112.7077,112.724,112.6182,112.6182,4114.0
2016-11-18 11:05:00,138.31,138.5,138.23,138.5,7322.0,112.6019,112.7566,112.5368,112.7566,7322.0
2016-11-18 11:10:00,138.5,138.53,138.37,138.49,13569.0,112.7566,112.781,112.6507,112.7484,13569.0
2016-11-18 11:15:00,138.47,138.52,138.35,138.4,6059.0,112.7321,112.7728,112.6344,112.6752,6059.0
2016-11-18 11:20:00,138.43,138.51,138.35,138.41,8554.0,112.6996,112.7647,112.6344,112.6833,8554.0
2016-11-18 11:25:00,138.41,138.49,138.34,138.46,8305.0,112.6833,112.7484,112.6263,112.724,8305.0
2016-11-18 11:30:00,138.44,138.47,138.37,138.44,4934.0,112.7077,112.7321,112.6507,112.7077,4934.0
2016-11-18 11:35:00,138.42,138.49,138.23,138.23,12730.0,112.6914,112.7484,112.5368,112.5368,12730.0
2016-11-18 11:40:00,138.22,138.32,138.18,138.25,10864.0,112.5286,112.61,112.496,112.553,10864.0
2016-11-18 11:45:00,138.25,138.31,138.22,138.25,12248.0,112.553,112.6019,112.5286,112.553,12248.0
2016-11-18 11:50:00,138.25,138.28,138.2,138.26,8681.0,112.553,112.5775,112.5123,112.5612,8681.0
2016-11-18 11:55:00,138.26,138.32,138.23,138.27,14107.0,112.5612,112.61,112.5368,112.5693,14107.0
2016-11-18 12:00:00,138.29,138.4,138.29,138.4,5874.0,112.5856,112.6752,112.5856,112.6752,5874.0
2016-11-18 12:05:00,138.38,138.4,138.32,138.32,2370.0,112.6589,112.6752,112.61,112.61,2370.0
2016-11-18 12:10:00,138.33,138.41,138.33,138.35,8350.0,112.6182,112.6833,112.6182,112.6344,8350.0
2016-11-18 12:15:00,138.35,138.39,138.28,138.28,8308.0,112.6344,112.667,112.5775,112.5775,8308.0
2016-11-18 12:20:00,138.27,138.27,138.21,138.22,4249.0,112.5693,112.5693,112.5205,112.5286,4249.0
2016-11-18 12:25:00,138.25,138.3,138.16,138.17,3000.0,112.553,112.5937,112.4798,112.4879,3000.0
2016-11-18 12:30:00,138.18,138.19,138.12,138.14,6407.0,112.496,112.5042,112.4472,112.4635,6407.0
2016-11-18 12:35:00,138.13,138.22,138.13,138.22,5934.0,112.4553,112.5286,112.4553,112.5286,5934.0
2016-11-18 12:40:00,138.24,138.34,138.24,138.24,6556.0,112.5449,112.6263,112.5449,112.5449,6556.0
2016-11-18 12:45:00,138.21,138.23,138.08,138.15,6756.0,112.5205,112.5368,112.4146,112.4716,6756.0
2016-11-18 12:50:00,138.14,138.18,138.13,138.15,3406.0,112.4635,112.496,112.4553,112.4716,3406.0
2016-11-18 12:55:00,138.14,138.26,138.11,138.19,9717.0,112.4635,112.5612,112.4391,112.5042,9717.0
2016-11-18 13:00:00,138.18,138.26,138.18,138.24,3793.0,112.496,112.5612,112.496,112.5449,3793.0
2016-11-18 13:05:00,138.24,138.29,138.2,138.27,9323.0,112.5449,112.5856,112.5123,112.5693,9323.0
2016-11-18 13:10:00,138.27,138.28,138.21,138.27,6576.0,112.5693,112.5775,112.5205,112.5693,6576.0
2016-11-18 13:15:00,138.28,138.29,138.19,138.24,7236.0,112.5775,112.5856,112.5042,112.5449,7236.0
2016-11-18 13:20:00,138.25,138.26,138.22,138.23,7465.0,112.553,112.5612,112.5286,112.5368,7465.0
2016-11-18 13:25:00,138.22,138.26,138.17,138.17,6502.0,112.5286,112.5612,112.4879,112.4879,6502.0
2016-11-18 13:30:00,138.17,138.26,138.17,138.25,8600.0,112.4879,112.5612,112.4879,112.553,8600.0
2016-11-18 13:35:00,138.25,138.42,138.25,138.42,17860.0,112.553,112.6914,112.553,112.6914,17860.0
2016-11-18 13:40:00,138.43,138.43,138.3,138.36,5033.0,112.6996,112.6996,112.5937,112.6426,5033.0
2016-11-18 13:45:00,138.36,138.42,138.27,138.28,3371.0,112.6426,112.6914,112.5693,112.5775,3371.0
2016-11-18 13:50:00,138.28,138.38,138.28,138.29,9819.0,112.5775,112.6589,112.5775,112.5856,9819.0
2016-11-18 13:55:00,138.29,138.35,138.25,138.34,3964.0,112.5856,112.6344,112.553,112.6263,3964.0
2016-11-18 14:00:00,138.32,138.32,138.24,138.31,3793.0,112.61,112.61,112.5449,112.6019,3793.0
2016-11-18 14:05:00,138.31,138.35,138.24,138.27,5374.0,112.6019,112.6344,112.5449,112.5693,5374.0
2016-11-18 14:10:00,138.28,138.3,138.21,138.21,4577.0,112.5775,112.5937,112.5205,112.5205,4577.0
2016-11-18 14:15:00,138.21,138.26,138.17,138.26,4000.0,112.5205,112.5612,112.4879,112.5612,4000.0
2016-11-18 14:20:00,138.24,138.27,138.15,138.15,8489.0,112.5449,112.5693,112.4716,112.4716,8489.0
2016-11-18 14:25:00,138.18,138.25,138.08,138.11,5815.0,112.496,112.553,112.4146,112.4391,5815.0
2016-11-18 14:30:00,138.15,138.19,138.03,138.08,12312.0,112.4716,112.5042,112.3739,112.4146,12312.0
2016-11-18 14:35:00,138.04,138.1,137.99,138.04,7319.0,112.3821,112.4309,112.3414,112.3821,7319.0
2016-11-18 14:40:00,138.03,138.1,138.01,138.05,5451.0,112.3739,112.4309,112.3576,112.3902,5451.0
2016-11-18 14:45:00,138.06,138.1,137.99,137.99,4089.0,112.3983,112.4309,112.3414,112.3414,4089.0
2016-11-18 14:50:00,138.0,138.01,137.96,137.99,6382.0,112.3495,112.3576,112.3169,112.3414,6382.0
2016-11-18 14:55:00,137.98,138.04,137.97,138.02,4525.0,112.3332,112.3821,112.3251,112.3658,4525.0
2016-11-18 15:00:00,138.02,138.15,138.02,138.14,9001.0,112.3658,112.4716,112.3658,112.4635,9001.0
2016-11-18 15:05:00,138.16,138.17,138.1,138.14,12224.0,112.4798,112.4879,112.4309,112.4635,12224.0
2016-11-18 15:10:00,138.16,138.27,138.15,138.19,8960.0,112.4798,112.5693,112.4716,112.5042,8960.0
2016-11-18 15:15:00,138.18,138.31,138.18,138.28,8938.0,112.496,112.6019,112.496,112.5775,8938.0
2016-11-18 15:20:00,138.28,138.29,138.15,138.2,6951.0,112.5775,112.5856,112.4716,112.5123,6951.0
2016-11-18 15:25:00,138.2,138.22,138.11,138.2,6195.0,112.5123,112.5286,112.4391,112.5123,6195.0
2016-11-18 15:30:00,138.17,138.27,138.17,138.21,13581.0,112.4879,112.5693,112.4879,112.5205,13581.0
2016-11-18 15:35:00,138.21,138.22,138.1,138.14,17353.0,112.5205,112.5286,112.4309,112.4635,17353.0
2016-11-18 15:40:00,138.15,138.17,138.07,138.09,17875.0,112.4716,112.4879,112.4065,112.4228,17875.0
2016-11-18 15:45:00,138.09,138.1,137.93,137.93,26791.0,112.4228,112.4309,112.2925,112.2925,26791.0
2016-11-18 15:50:00,137.94,138.04,137.92,137.92,25478.0,112.3007,112.3821,112.2844,112.2844,25478.0
2016-11-18 15:55:00,137.92,137.99,137.83,137.97,54146.0,112.2844,112.3414,112.2111,112.3251,54146.0
2016-11-21 09:30:00,142.8,142.8,139.01,140.1,36854.0,116.2573,116.2573,113.1718,114.0592,36854.0
2016-11-21 09:35:00,139.93,140.15,139.58,139.99,10143.0,113.9208,114.0999,113.6358,113.9696,10143.0
2016-11-21 09:40:00,140.0,140.04,139.67,139.93,14224.0,113.9778,114.0103,113.7091,113.9208,14224.0
2016-11-21 09:45:00,139.88,140.06,139.8,139.96,21976.0,113.8801,114.0266,113.8149,113.9452,21976.0
2016-11-21 09:50:00,139.93,139.97,139.62,139.66,7410.0,113.9208,113.9533,113.6684,113.701,7410.0
2016-11-21 09:55:00,139.65,139.65,139.19,139.27,11947.0,113.6928,113.6928,113.3183,113.3834,11947.0
2016-11-21 10:00:00,139.25,139.81,139.25,139.78,9771.0,113.3672,113.8231,113.3672,113.7986,9771.0
2016-11-21 10:05:00,139.71,139.96,139.71,139.81,6680.0,113.7417,113.9452,113.7417,113.8231,6680.0
2016-11-21 10:10:00,139.81,139.91,139.81,139.83,6055.0,113.8231,113.9045,113.8231,113.8394,6055.0
2016-11-21 10:15:00,139.84,139.85,139.5,139.5,9760.0,113.8475,113.8556,113.5707,113.5707,9760.0
2016-11-21 10:20:00,139.55,139.62,139.49,139.55,6502.0,113.6114,113.6684,113.5625,113.6114,6502.0
2016-11-21 10:25:00,139.52,139.58,139.47,139.51,7575.0,113.587,113.6358,113.5463,113.5788,7575.0
2016-11-21 10:30:00,139.49,139.54,139.37,139.4,7182.0,113.5625,113.6033,113.4649,113.4893,7182.0
2016-11-21 10:35:00,139.43,139.43,139.28,139.33,4248.0,113.5137,113.5137,113.3916,113.4323,4248.0
2016-11-21 10:40:00,139.36,139.48,139.34,139.47,15753.0,113.4567,113.5544,113.4404,113.5463,15753.0
2016-11-21 10:45:00,139.47,139.48,139.37,139.41,9689.0,113.5463,113.5544,113.4649,113.4974,9689.0
2016-11-21 10:50:00,139.43,139.48,139.38,139.45,7346.0,113.5137,113.5544,113.473,113.53,7346.0
2016-11-21 10:55:00,139.46,139.51,139.43,139.46,7510.0,113.5381,113.5788,113.5137,113.5381,7510.0
2016-11-21 11:00:00,139.48,139.49,139.42,139.42,3948.0,113.5544,113.5625,113.5056,113.5056,3948.0
2016-11-21 11:05:00,139.44,139.53,139.44,139.47,6511.0,113.5218,113.5951,113.5218,113.5463,6511.0
2016-11-21 11:10:00,139.46,139.55,139.39,139.43,7170.0,113.5381,113.6114,113.4811,113.5137,7170.0
2016-11-21 11:15:00,139.5,139.57,139.49,139.53,4100.0,113.5707,113.6277,113.5625,113.5951,4100.0
2016-11-21 11:20:00,139.54,139.59,139.51,139.59,2870.0,113.6033,113.644,113.5788,113.644,2870.0
2016-11-21 11:25:00,139.59,139.59,139.46,139.51,3200.0,113.644,113.644,113.5381,113.5788,3200.0
2016-11-21 11:30:00,139.54,139.6,139.54,139.59,5460.0,113.6033,113.6521,113.6033,113.644,5460.0
2016-11-21 11:35:00,139.6,139.61,139.43,139.45,18556.0,113.6521,113.6602,113.5137,113.53,18556.0
2016-11-21 11:40:00,139.41,139.56,139.4,139.41,24590.0,113.4974,113.6195,113.4893,113.4974,24590.0
2016-11-21 11:45:00,139.41,139.47,139.4,139.42,8225.0,113.4974,113.5463,113.4893,113.5056,8225.0
2016-11-21 11:50:00,139.44,139.49,139.42,139.42,7300.0,113.5218,113.5625,113.5056,113.5056,7300.0
2016-11-21 11:55:00,139.45,139.56,139.42,139.54,16900.0,113.53,113.6195,113.5056,113.6033,16900.0
2016-11-21 12:00:00,139.58,139.71,139.57,139.63,8268.0,113.6358,113.7417,113.6277,113.6765,8268.0
2016-11-21 12:05:00,139.64,139.74,139.58,139.68,11388.0,113.6847,113.7661,113.6358,113.7172,11388.0
2016-11-21 12:10:00,139.66,139.68,139.61,139.68,3776.0,113.701,113.7172,113.6602,113.7172,3776.0
2016-11-21 12:15:00,139.66,139.72,139.64,139.69,6808.0,113.701,113.7498,113.6847,113.7254,6808.0
2016-11-21 12:20:00,139.67,139.73,139.6,139.6,2368.0,113.7091,113.7579,113.6521,113.6521,2368.0
2016-11-21 12:25:00,139.65,139.7,139.62,139.65,5150.0,113.6928,113.7335,113.6684,113.6928,5150.0
2016-11-21 12:30:00,139.65,139.66,139.57,139.65,30035.0,113.6928,113.701,113.6277,113.6928,30035.0
2016-11-21 12:35:00,139.65,139.83,139.65,139.82,3680.0,113.6928,113.8394,113.6928,113.8312,3680.0
2016-11-21 12:40:00,139.82,139.89,139.78,139.81,24254.0,113.8312,113.8882,113.7986,113.8231,24254.0
2016-11-21 12:45:00,139.81,139.83,139.72,139.79,6493.0,113.8231,113.8394,113.7498,113.8068,6493.0
2016-11-21 12:50:00,139.77,139.81,139.7,139.71,16413.0,113.7905,113.8231,113.7335,113.7417,16413.0
2016-11-21 12:55:00,139.72,139.76,139.69,139.69,11415.0,113.7498,113.7824,113.7254,113.7254,11415.0
2016-11-21 13:00:00,139.69,139.73,139.59,139.69,13907.0,113.7254,113.7579,113.644,113.7254,13907.0
2016-11-21 13:05:00,139.67,139.72,139.59,139.7,6410.0,113.7091,113.7498,113.644,113.7335,6410.0
2016-11-21 13:10:00,139.71,139.74,139.62,139.71,5809.0,113.7417,113.7661,113.6684,113.7417,5809.0
2016-11-21 13:15:00,139.71,139.73,139.6,139.62,8579.0,113.7417,113.7579,113.6521,113.6684,8579.0
2016-11-21 13:20:00,139.67,139.67,139.6,139.67,3437.0,113.7091,113.7091,113.6521,113.7091,3437.0
2016-11-21 13:25:00,139.67,139.68,139.62,139.65,6048.0,113.7091,113.7172,113.6684,113.6928,6048.0
2016-11-21 13:30:00,139.65,139.66,139.46,139.48,10040.0,113.6928,113.701,113.5381,113.5544,10040.0
2016-11-21 13:35:00,139.47,139.5,139.39,139.47,7355.0,113.5463,113.5707,113.4811,113.5463,7355.0
2016-11-21 13:40:00,139.48,139.53,139.43,139.48,7403.0,113.5544,113.5951,113.5137,113.5544,7403.0
2016-11-21 13:45:00,139.48,139.55,139.48,139.51,4617.0,113.5544,113.6114,113.5544,113.5788,4617.0
2016-11-21 13:50:00,139.52,139.52,139.38,139.43,11080.0,113.587,113.587,113.473,113.5137,11080.0
2016-11-21 13:55:00,139.45,139.5,139.42,139.46,3900.0,113.53,113.5707,113.5056,113.5381,3900.0
2016-11-21 14:00:00,139.47,139.48,139.37,139.43,10300.0,113.5463,113.5544,113.4649,113.5137,10300.0
2016-11-21 14:05:00,139.44,139.49,139.4,139.41,8092.0,113.5218,113.5625,113.4893,113.4974,8092.0
2016-11-21 14:10:00,139.42,139.53,139.38,139.53,11861.0,113.5056,113.5951,113.473,113.5951,11861.0
2016-11-21 14:15:00,139.52,139.57,139.46,139.52,13020.0,113.587,113.6277,113.5381,113.587,13020.0
2016-11-21 14:20:00,139.56,139.57,139.5,139.53,13000.0,113.6195,113.6277,113.5707,113.5951,13000.0
2016-11-21 14:25:00,139.54,139.55,139.44,139.48,10699.0,113.6033,113.6114,113.5218,113.5544,10699.0
2016-11-21 14:30:00,139.47,139.48,139.39,139.43,8600.0,113.5463,113.5544,113.4811,113.5137,8600.0
2016-11-21 14:35:00,139.43,139.45,139.35,139.45,5058.0,113.5137,113.53,113.4486,113.53,5058.0
2016-11-21 14:40:00,139.42,139.45,139.36,139.39,7029.0,113.5056,113.53,113.4567,113.4811,7029.0
2016-11-21 14:45:00,139.39,139.47,139.36,139.45,8787.0,113.4811,113.5463,113.4567,113.53,8787.0
2016-11-21 14:50:00,139.45,139.46,139.33,139.37,15341.0,113.53,113.5381,113.4323,113.4649,15341.0
2016-11-21 14:55:00,139.34,139.42,139.32,139.41,19985.0,113.4404,113.5056,113.4241,113.4974,19985.0
2016-11-21 15:00:00,139.41,139.41,139.29,139.31,21227.0,113.4974,113.4974,113.3997,113.416,21227.0
2016-11-21 15:05:00,139.33,139.42,139.26,139.4,22850.0,113.4323,113.5056,113.3753,113.4893,22850.0
2016-11-21 15:10:00,139.38,139.42,139.34,139.41,14022.0,113.473,113.5056,113.4404,113.4974,14022.0
2016-11-21 15:15:00,139.4,139.41,139.32,139.4,13036.0,113.4893,113.4974,113.4241,113.4893,13036.0
2016-11-21 15:20:00,139.42,139.68,139.36,139.68,12153.0,113.5056,113.7172,113.4567,113.7172,12153.0
2016-11-21 15:25:00,139.71,139.71,139.57,139.63,10186.0,113.7417,113.7417,113.6277,113.6765,10186.0
2016-11-21 15:30:00,139.62,139.69,139.61,139.69,7800.0,113.6684,113.7254,113.6602,113.7254,7800.0
2016-11-21 15:35:00,139.7,139.76,139.58,139.75,19022.0,113.7335,113.7824,113.6358,113.7742,19022.0
2016-11-21 15:40:00,139.75,139.79,139.7,139.77,25665.0,113.7742,113.8068,113.7335,113.7905,25665.0
2016-11-21 15:45:00,139.78,139.8,139.69,139.7,21988.0,113.7986,113.8149,113.7254,113.7335,21988.0
2016-11-21 15:50:00,139.7,139.71,139.63,139.67,44954.0,113.7335,113.7417,113.6765,113.7091,44954.0
2016-11-21 15:55:00,139.67,139.77,139.63,139.74,46164.0,113.7091,113.7905,113.6765,113.7661,46164.0
2016-11-22 09:30:00,140.24,140.88,140.24,140.37,29772.0,114.1731,114.6942,114.1731,114.279,29772.0
2016-11-22 09:35:00,140.28,140.28,139.86,139.87,5757.0,114.2057,114.2057,113.8638,113.8719,5757.0
2016-11-22 09:40:00,139.85,139.92,139.75,139.8,4919.0,113.8556,113.9126,113.7742,113.8149,4919.0
2016-11-22 09:45:00,139.78,139.92,139.7,139.77,6532.0,113.7986,113.9126,113.7335,113.7905,6532.0
2016-11-22 09:50:00,139.82,139.87,139.74,139.78,4737.0,113.8312,113.8719,113.7661,113.7986,4737.0
2016-11-22 09:55:00,139.8,139.9,139.72,139.9,4128.0,113.8149,113.8963,113.7498,113.8963,4128.0
2016-11-22 10:00:00,139.91,139.91,139.61,139.66,11737.0,113.9045,113.9045,113.6602,113.701,11737.0
2016-11-22 10:05:00,139.62,139.65,139.2,139.2,26006.0,113.6684,113.6928,113.3265,113.3265,26006.0
2016-11-22 10:10:00,139.23,139.36,139.22,139.36,6233.0,113.3509,113.4567,113.3427,113.4567,6233.0
2016-11-22 10:15:00,139.3,139.46,139.29,139.39,7113.0,113.4079,113.5381,113.3997,113.4811,7113.0
2016-11-22 10:20:00,139.47,139.51,139.36,139.5,17560.0,113.5463,113.5788,113.4567,113.5707,17560.0
2016-11-22 10:25:00,139.49,139.5,139.2,139.2,17454.0,113.5625,113.5707,113.3265,113.3265,17454.0
2016-11-22 10:30:00,139.18,139.3,139.11,139.28,39492.0,113.3102,113.4079,113.2532,113.3916,39492.0
2016-11-22 10:35:00,139.33,139.49,139.33,139.49,22146.0,113.4323,113.5625,113.4323,113.5625,22146.0
2016-11-22 10:40:00,139.49,139.49,139.21,139.3,42249.0,113.5625,113.5625,113.3346,113.4079,42249.0
2016-11-22 10:45:00,139.32,139.33,139.15,139.29,5839.0,113.4241,113.4323,113.2857,113.3997,5839.0
2016-11-22 10:50:00,139.31,139.36,139.14,139.36,11323.0,113.416,113.4567,113.2776,113.4567,11323.0
2016-11-22 10:55:00,139.39,139.45,139.37,139.38,4672.0,113.4811,113.53,113.4649,113.473,4672.0
2016-11-22 11:00:00,139.41,139.53,139.41,139.51,3300.0,113.4974,113.5951,113.4974,113.5788,3300.0
2016-11-22 11:05:00,139.51,139.53,139.4,139.5,5534.0,113.5788,113.5951,113.4893,113.5707,5534.0
2016-11-22 11:10:00,139.5,139.5,139.33,139.33,5586.0,113.5707,113.5707,113.4323,113.4323,5586.0
2016-11-22 11:15:00,139.37,139.5,139.37,139.49,5700.0,113.4649,113.5707,113.4649,113.5625,5700.0
2016-11-22 11:20:00,139.49,139.5,139.44,139.45,5786.0,113.5625,113.5707,113.5218,113.53,5786.0
2016-11-22 11:25:00,139.45,139.5,139.45,139.45,1908.0,113.53,113.5707,113.53,113.53,1908.0
2016-11-22 11:30:00,139.42,139.42,139.29,139.38,6892.0,113.5056,113.5056,113.3997,113.473,6892.0
2016-11-22 11:35:00,139.38,139.44,139.26,139.26,6727.0,113.473,113.5218,113.3753,113.3753,6727.0
2016-11-22 11:40:00,139.27,139.31,139.26,139.31,1976.0,113.3834,113.416,113.3753,113.416,1976.0
2016-11-22 11:45:00,139.31,139.38,139.31,139.38,1700.0,113.416,113.473,113.416,113.473,1700.0
2016-11-22 11:50:00,139.38,139.4,139.3,139.36,5077.0,113.473,113.4893,113.4079,113.4567,5077.0
2016-11-22 11:55:00,139.39,139.4,139.31,139.4,4900.0,113.4811,113.4893,113.416,113.4893,4900.0
2016-11-22 12:00:00,139.4,139.43,139.13,139.25,19706.0,113.4893,113.5137,113.2695,113.3672,19706.0
2016-11-22 12:05:00,139.29,139.31,139.2,139.2,2525.0,113.3997,113.416,113.3265,113.3265,2525.0
2016-11-22 12:10:00,139.19,139.24,138.94,139.02,14968.0,113.3183,113.359,113.1148,113.1799,14968.0
2016-11-22 12:15:00,138.96,139.07,138.96,139.05,14951.0,113.1311,113.2206,113.1311,113.2043,14951.0
2016-11-22 12:20:00,139.08,139.13,138.93,138.95,18217.0,113.2288,113.2695,113.1066,113.1229,18217.0
2016-11-22 12:25:00,138.94,138.95,138.92,138.92,13057.0,113.1148,113.1229,113.0985,113.0985,13057.0
2016-11-22 12:30:00,138.94,138.98,138.79,138.93,14812.0,113.1148,113.1473,112.9927,113.1066,14812.0
2016-11-22 12:35:00,138.93,138.93,138.87,138.87,3900.0,113.1066,113.1066,113.0578,113.0578,3900.0
2016-11-22 12:40:00,138.91,138.91,138.91,138.91,100.0,113.0904,113.0904,113.0904,113.0904,100.0
2016-11-22 12:45:00,138.92,138.93,138.78,138.84,6920.0,113.0985,113.1066,112.9845,113.0334,6920.0
2016-11-22 12:50:00,138.86,138.92,138.79,138.85,19437.0,113.0497,113.0985,112.9927,113.0415,19437.0
2016-11-22 12:55:00,138.87,138.94,138.85,138.91,4576.0,113.0578,113.1148,113.0415,113.0904,4576.0
2016-11-22 13:00:00,138.91,138.93,138.78,138.83,5659.0,113.0904,113.1066,112.9845,113.0252,5659.0
2016-11-22 13:05:00,138.8,138.88,138.8,138.84,1625.0,113.0008,113.0659,113.0008,113.0334,1625.0
2016-11-22 13:10:00,138.87,139.03,138.87,138.93,7490.0,113.0578,113.1881,113.0578,113.1066,7490.0
2016-11-22 13:15:00,138.94,139.25,138.89,139.25,19372.0,113.1148,113.3672,113.0741,113.3672,19372.0
2016-11-22 13:20:00,139.22,139.42,139.22,139.36,21362.0,113.3427,113.5056,113.3427,113.4567,21362.0
2016-11-22 13:25:00,139.32,139.39,139.18,139.18,6973.0,113.4241,113.4811,113.3102,113.3102,6973.0
2016-11-22 13:30:00,139.23,139.28,139.21,139.21,2809.0,113.3509,113.3916,113.3346,113.3346,2809.0
2016-11-22 13:35:00,139.21,139.26,139.2,139.22,3502.0,113.3346,113.3753,113.3265,113.3427,3502.0
2016-11-22 13:40:00,139.22,139.24,139.18,139.24,1492.0,113.3427,113.359,113.3102,113.359,1492.0
2016-11-22 13:45:00,139.25,139.27,139.11,139.16,4458.0,113.3672,113.3834,113.2532,113.2939,4458.0
2016-11-22 13:50:00,139.12,139.25,139.12,139.24,2210.0,113.2613,113.3672,113.2613,113.359,2210.0
2016-11-22 13:55:00,139.21,139.24,139.11,139.13,8147.0,113.3346,113.359,113.2532,113.2695,8147.0
2016-11-22 14:00:00,139.13,139.16,139.06,139.15,1870.0,113.2695,113.2939,113.2125,113.2857,1870.0
2016-11-22 14:05:00,139.11,139.25,139.11,139.17,6331.0,113.2532,113.3672,113.2532,113.302,6331.0
2016-11-22 14:10:00,139.16,139.28,139.16,139.22,9594.0,113.2939,113.3916,113.2939,113.3427,9594.0
2016-11-22 14:15:00,139.24,139.25,139.16,139.16,5329.0,113.359,113.3672,113.2939,113.2939,5329.0
2016-11-22 14:20:00,139.19,139.19,139.15,139.16,1600.0,113.3183,113.3183,113.2857,113.2939,1600.0
2016-11-22 14:25:00,139.21,139.26,139.21,139.21,3076.0,113.3346,113.3753,113.3346,113.3346,3076.0
2016-11-22 14:30:00,139.24,139.24,139.16,139.21,2877.0,113.359,113.359,113.2939,113.3346,2877.0
2016-11-22 14:35:00,139.24,139.3,139.2,139.23,6768.0,113.359,113.4079,113.3265,113.3509,6768.0
2016-11-22 14:40:00,139.25,139.28,139.25,139.25,7618.0,113.3672,113.3916,113.3672,113.3672,7618.0
2016-11-22 14:45:00,139.25,139.26,139.19,139.24,2752.0,113.3672,113.3753,113.3183,113.359,2752.0
2016-11-22 14:50:00,139.26,139.27,139.24,139.25,6339.0,113.3753,113.3834,113.359,113.3672,6339.0
2016-11-22 14:55:00,139.26,139.27,139.14,139.16,9719.0,113.3753,113.3834,113.2776,113.2939,9719.0
2016-11-22 15:00:00,139.16,139.22,139.09,139.2,7158.0,113.2939,113.3427,113.2369,113.3265,7158.0
2016-11-22 15:05:00,139.22,139.26,139.18,139.18,12347.0,113.3427,113.3753,113.3102,113.3102,12347.0
2016-11-22 15:10:00,139.23,139.27,139.19,139.23,4128.0,113.3509,113.3834,113.3183,113.3509,4128.0
2016-11-22 15:15:00,139.26,139.26,139.21,139.26,8109.0,113.3753,113.3753,113.3346,113.3753,8109.0
2016-11-22 15:20:00,139.28,139.35,139.23,139.35,10680.0,113.3916,113.4486,113.3509,113.4486,10680.0
2016-11-22 15:25:00,139.35,139.6,139.34,139.59,6600.0,113.4486,113.6521,113.4404,113.644,6600.0
2016-11-22 15:30:00,139.59,139.75,139.58,139.73,22263.0,113.644,113.7742,113.6358,113.7579,22263.0
2016-11-22 15:35:00,139.74,139.75,139.23,139.46,68864.0,113.7661,113.7742,113.3509,113.5381,68864.0
2016-11-22 15:40:00,139.5,139.7,139.48,139.7,9661.0,113.5707,113.7335,113.5544,113.7335,9661.0
2016-11-22 15:45:00,139.69,139.76,139.58,139.72,24225.0,113.7254,113.7824,113.6358,113.7498,24225.0
2016-11-22 15:50:00,139.7,139.84,139.7,139.82,32307.0,113.7335,113.8475,113.7335,113.8312,32307.0
2016-11-22 15:55:00,139.86,139.91,139.67,139.67,44447.0,113.8638,113.9045,113.7091,113.7091,44447.0
2016-11-23 09:30:00,139.37,139.82,139.37,139.61,13156.0,113.4649,113.8312,113.4649,113.6602,13156.0
2016-11-23 09:35:00,139.8,139.95,139.71,139.94,2725.0,113.8149,113.937,113.7417,113.9289,2725.0
2016-11-23 09:40:00,139.99,139.99,139.74,139.74,2257.0,113.9696,113.9696,113.7661,113.7661,2257.0
2016-11-23 09:45:00,139.73,139.76,139.63,139.67,5590.0,113.7579,113.7824,113.6765,113.7091,5590.0
2016-11-23 09:50:00,139.67,139.82,139.67,139.78,4695.0,113.7091,113.8312,113.7091,113.7986,4695.0
2016-11-23 09:55:00,139.79,139.92,139.78,139.9,6671.0,113.8068,113.9126,113.7986,113.8963,6671.0
2016-11-23 10:00:00,139.87,140.1,139.86,140.08,5500.0,113.8719,114.0592,113.8638,114.0429,5500.0
2016-11-23 10:05:00,140.09,140.49,140.09,140.31,11669.0,114.051,114.3767,114.051,114.2301,11669.0
2016-11-23 10:10:00,140.28,140.28,140.19,140.19,5676.0,114.2057,114.2057,114.1324,114.1324,5676.0
2016-11-23 10:15:00,140.19,140.34,140.15,140.23,5931.0,114.1324,114.2546,114.0999,114.165,5931.0
2016-11-23 10:20:00,140.21,140.22,140.04,140.12,8400.0,114.1487,114.1569,114.0103,114.0754,8400.0
2016-11-23 10:25:00,140.1,140.1,139.71,139.71,10838.0,114.0592,114.0592,113.7417,113.7417,10838.0
2016-11-23 10:30:00,139.71,140.04,139.7,140.0,6081.0,113.7417,114.0103,113.7335,113.9778,6081.0
2016-11-23 10:35:00,139.98,140.02,139.82,139.84,8746.0,113.9615,113.994,113.8312,113.8475,8746.0
2016-11-23 10:40:00,139.75,139.75,139.61,139.64,6272.0,113.7742,113.7742,113.6602,113.6847,6272.0
2016-11-23 10:45:00,139.65,139.67,139.52,139.65,6561.0,113.6928,113.7091,113.587,113.6928,6561.0
2016-11-23 10:50:00,139.67,139.71,139.62,139.68,7811.0,113.7091,113.7417,113.6684,113.7172,7811.0
2016-11-23 10:55:00,139.7,139.78,139.69,139.78,5718.0,113.7335,113.7986,113.7254,113.7986,5718.0
2016-11-23 11:00:00,139.78,139.83,139.74,139.74,6838.0,113.7986,113.8394,113.7661,113.7661,6838.0
2016-11-23 11:05:00,139.73,139.82,139.66,139.8,5617.0,113.7579,113.8312,113.701,113.8149,5617.0
2016-11-23 11:10:00,139.83,139.95,139.83,139.92,1909.0,113.8394,113.937,113.8394,113.9126,1909.0
2016-11-23 11:15:00,139.98,140.02,139.93,140.02,6314.0,113.9615,113.994,113.9208,113.994,6314.0
2016-11-23 11:20:00,139.96,140.06,139.96,139.99,5420.0,113.9452,114.0266,113.9452,113.9696,5420.0
2016-11-23 11:25:00,139.91,140.0,139.91,139.94,2200.0,113.9045,113.9778,113.9045,113.9289,2200.0
2016-11-23 11:30:00,139.9,140.12,139.9,140.11,4781.0,113.8963,114.0754,113.8963,114.0673,4781.0
2016-11-23 11:35:00,140.14,140.26,140.14,140.23,2706.0,114.0917,114.1894,114.0917,114.165,2706.0
2016-11-23 11:40:00,140.21,140.22,140.16,140.16,2949.0,114.1487,114.1569,114.108,114.108,2949.0
2016-11-23 11:45:00,140.17,140.19,140.14,140.15,4504.0,114.1162,114.1324,114.0917,114.0999,4504.0
2016-11-23 11:50:00,140.14,140.2,140.11,140.15,4800.0,114.0917,114.1406,114.0673,114.0999,4800.0
2016-11-23 11:55:00,140.11,140.15,140.02,140.07,6317.0,114.0673,114.0999,113.994,114.0347,6317.0
2016-11-23 12:00:00,140.04,140.1,139.99,140.0,6449.0,114.0103,114.0592,113.9696,113.9778,6449.0
2016-11-23 12:05:00,140.0,140.05,139.99,140.01,1800.0,113.9778,114.0185,113.9696,113.9859,1800.0
2016-11-23 12:10:00,139.99,140.05,139.99,140.01,2900.0,113.9696,114.0185,113.9696,113.9859,2900.0
2016-11-23 12:15:00,140.05,140.06,140.0,140.02,4126.0,114.0185,114.0266,113.9778,113.994,4126.0
2016-11-23 12:20:00,140.0,140.06,139.99,140.06,3398.0,113.9778,114.0266,113.9696,114.0266,3398.0
2016-11-23 12:25:00,140.06,140.28,140.04,140.28,8813.0,114.0266,114.2057,114.0103,114.2057,8813.0
2016-11-23 12:30:00,140.28,140.37,140.26,140.3,2569.0,114.2057,114.279,114.1894,114.222,2569.0
2016-11-23 12:35:00,140.3,140.3,140.22,140.28,3200.0,114.222,114.222,114.1569,114.2057,3200.0
2016-11-23 12:40:00,140.24,140.31,140.22,140.31,5300.0,114.1731,114.2301,114.1569,114.2301,5300.0
2016-11-23 12:45:00,140.31,140.37,140.31,140.36,952.0,114.2301,114.279,114.2301,114.2708,952.0
2016-11-23 12:50:00,140.35,140.37,140.23,140.23,2454.0,114.2627,114.279,114.165,114.165,2454.0
2016-11-23 12:55:00,140.22,140.25,140.22,140.25,1900.0,114.1569,114.1813,114.1569,114.1813,1900.0
2016-11-23 13:00:00,140.29,140.31,140.23,140.25,2144.0,114.2139,114.2301,114.165,114.1813,2144.0
2016-11-23 13:05:00,140.23,140.28,140.2,140.28,9074.0,114.165,114.2057,114.1406,114.2057,9074.0
2016-11-23 13:10:00,140.25,140.25,140.19,140.22,3540.0,114.1813,114.1813,114.1324,114.1569,3540.0
2016-11-23 13:15:00,140.21,140.21,140.15,140.18,4953.0,114.1487,114.1487,114.0999,114.1243,4953.0
2016-11-23 13:20:00,140.15,140.22,140.15,140.17,2538.0,114.0999,114.1569,114.0999,114.1162,2538.0
2016-11-23 13:25:00,140.18,140.21,140.13,140.14,1653.0,114.1243,114.1487,114.0836,114.0917,1653.0
2016-11-23 13:30:00,140.09,140.12,140.07,140.08,1800.0,114.051,114.0754,114.0347,114.0429,1800.0
2016-11-23 13:35:00,140.06,140.2,140.06,140.18,6139.0,114.0266,114.1406,114.0266,114.1243,6139.0
2016-11-23 13:40:00,140.21,140.32,140.21,140.24,2982.0,114.1487,114.2383,114.1487,114.1731,2982.0
2016-11-23 13:45:00,140.27,140.29,140.16,140.18,2750.0,114.1976,114.2139,114.108,114.1243,2750.0
2016-11-23 13:50:00,140.16,140.26,140.16,140.23,3452.0,114.108,114.1894,114.108,114.165,3452.0
2016-11-23 13:55:00,140.26,140.3,140.23,140.26,1700.0,114.1894,114.222,114.165,114.1894,1700.0
2016-11-23 14:00:00,140.32,140.35,140.29,140.32,2563.0,114.2383,114.2627,114.2139,114.2383,2563.0
2016-11-23 14:05:00,140.31,140.39,140.3,140.31,3674.0,114.2301,114.2953,114.222,114.2301,3674.0
2016-11-23 14:10:00,140.31,140.42,140.29,140.36,4563.0,114.2301,114.3197,114.2139,114.2708,4563.0
2016-11-23 14:15:00,140.35,140.42,140.33,140.34,5610.0,114.2627,114.3197,114.2464,114.2546,5610.0
2016-11-23 14:20:00,140.31,140.39,140.31,140.34,4568.0,114.2301,114.2953,114.2301,114.2546,4568.0
2016-11-23 14:25:00,140.33,140.47,140.32,140.43,3630.0,114.2464,114.3604,114.2383,114.3278,3630.0
2016-11-23 14:30:00,140.44,140.52,140.43,140.48,3135.0,114.336,114.4011,114.3278,114.3685,3135.0
2016-11-23 14:35:00,140.45,140.48,140.38,140.46,4264.0,114.3441,114.3685,114.2871,114.3523,4264.0
2016-11-23 14:40:00,140.43,140.52,140.43,140.52,4115.0,114.3278,114.4011,114.3278,114.4011,4115.0
2016-11-23 14:45:00,140.51,140.53,140.46,140.46,4239.0,114.393,114.4092,114.3523,114.3523,4239.0
2016-11-23 14:50:00,140.46,140.46,140.34,140.34,2915.0,114.3523,114.3523,114.2546,114.2546,2915.0
2016-11-23 14:55:00,140.34,140.38,140.32,140.38,7852.0,114.2546,114.2871,114.2383,114.2871,7852.0
2016-11-23 15:00:00,140.36,140.41,140.35,140.38,2900.0,114.2708,114.3115,114.2627,114.2871,2900.0
2016-11-23 15:05:00,140.36,140.37,140.34,140.35,2920.0,114.2708,114.279,114.2546,114.2627,2920.0
2016-11-23 15:10:00,140.34,140.4,140.3,140.33,5102.0,114.2546,114.3034,114.222,114.2464,5102.0
2016-11-23 15:15:00,140.33,140.36,140.25,140.25,5500.0,114.2464,114.2708,114.1813,114.1813,5500.0
2016-11-23 15:20:00,140.23,140.25,140.2,140.23,3187.0,114.165,114.1813,114.1406,114.165,3187.0
2016-11-23 15:25:00,140.23,140.36,140.23,140.33,5000.0,114.165,114.2708,114.165,114.2464,5000.0
2016-11-23 15:30:00,140.36,140.44,140.36,140.42,8200.0,114.2708,114.336,114.2708,114.3197,8200.0
2016-11-23 15:35:00,140.42,140.5,140.41,140.5,6316.0,114.3197,114.3848,114.3115,114.3848,6316.0
2016-11-23 15:40:00,140.48,140.65,140.48,140.63,11401.0,114.3685,114.5069,114.3685,114.4907,11401.0
2016-11-23 15:45:00,140.64,140.79,140.63,140.73,17358.0,114.4988,114.6209,114.4907,114.5721,17358.0
2016-11-23 15:50:00,140.73,140.74,140.65,140.74,21939.0,114.5721,114.5802,114.5069,114.5802,21939.0
2016-11-23 15:55:00,140.73,140.79,140.66,140.73,39336.0,114.5721,114.6209,114.5151,114.5721,39336.0
2016-11-25 09:30:00,141.0,141.49,140.96,141.42,11442.0,114.7919,115.1908,114.7593,115.1338,11442.0
2016-11-25 09:35:00,141.06,141.17,140.72,140.81,3100.0,114.8407,114.9303,114.5639,114.6372,3100.0
2016-11-25 09:40:00,140.99,141.21,140.94,141.14,3244.0,114.7837,114.9628,114.743,114.9059,3244.0
2016-11-25 09:45:00,141.17,141.21,140.94,141.11,5100.0,114.9303,114.9628,114.743,114.8814,5100.0
2016-11-25 09:50:00,141.13,141.23,140.95,140.96,4524.0,114.8977,114.9791,114.7512,114.7593,4524.0
2016-11-25 09:55:00,141.01,141.04,140.96,141.0,1701.0,114.8,114.8244,114.7593,114.7919,1701.0
2016-11-25 10:00:00,140.84,140.99,140.75,140.95,4981.0,114.6616,114.7837,114.5883,114.7512,4981.0
2016-11-25 10:05:00,140.94,140.94,140.72,140.79,3891.0,114.743,114.743,114.5639,114.6209,3891.0
2016-11-25 10:10:00,140.83,140.84,140.79,140.84,400.0,114.6535,114.6616,114.6209,114.6616,400.0
2016-11-25 10:15:00,140.82,140.88,140.78,140.78,1759.0,114.6453,114.6942,114.6128,114.6128,1759.0
2016-11-25 10:20:00,140.83,140.91,140.74,140.77,3119.0,114.6535,114.7186,114.5802,114.6046,3119.0
2016-11-25 10:25:00,140.86,140.99,140.84,140.84,1742.0,114.6779,114.7837,114.6616,114.6616,1742.0
2016-11-25 10:30:00,140.73,140.85,140.73,140.8,1619.0,114.5721,114.6698,114.5721,114.6291,1619.0
2016-11-25 10:35:00,140.81,141.01,140.79,141.01,4000.0,114.6372,114.8,114.6209,114.8,4000.0
2016-11-25 10:40:00,141.01,141.11,140.9,140.9,4600.0,114.8,114.8814,114.7105,114.7105,4600.0
2016-11-25 10:45:00,140.87,140.89,140.83,140.89,2177.0,114.686,114.7023,114.6535,114.7023,2177.0
2016-11-25 10:50:00,140.91,141.07,140.91,140.93,4009.0,114.7186,114.8489,114.7186,114.7349,4009.0
2016-11-25 10:55:00,140.98,141.0,140.87,140.87,3723.0,114.7756,114.7919,114.686,114.686,3723.0
2016-11-25 11:00:00,140.94,140.94,140.78,140.81,2068.0,114.743,114.743,114.6128,114.6372,2068.0
2016-11-25 11:05:00,140.83,140.95,140.82,140.87,5143.0,114.6535,114.7512,114.6453,114.686,5143.0
2016-11-25 11:10:00,140.89,141.03,140.81,141.03,2000.0,114.7023,114.8163,114.6372,114.8163,2000.0
2016-11-25 11:15:00,141.04,141.06,140.82,140.89,4289.0,114.8244,114.8407,114.6453,114.7023,4289.0
2016-11-25 11:20:00,140.84,140.84,140.73,140.81,2512.0,114.6616,114.6616,114.5721,114.6372,2512.0
2016-11-25 11:25:00,140.83,141.0,140.79,140.95,5161.0,114.6535,114.7919,114.6209,114.7512,5161.0
2016-11-25 11:30:00,140.95,141.08,140.95,141.04,1884.0,114.7512,114.857,114.7512,114.8244,1884.0
2016-11-25 11:35:00,141.1,141.24,141.05,141.24,3000.0,114.8733,114.9873,114.8326,114.9873,3000.0
2016-11-25 11:40:00,141.26,141.32,141.24,141.27,3600.0,115.0036,115.0524,114.9873,115.0117,3600.0
2016-11-25 11:45:00,141.25,141.28,141.17,141.28,2891.0,114.9954,115.0198,114.9303,115.0198,2891.0
2016-11-25 11:50:00,141.28,141.28,141.19,141.24,2400.0,115.0198,115.0198,114.9466,114.9873,2400.0
2016-11-25 11:55:00,141.21,141.21,141.1,141.13,2000.0,114.9628,114.9628,114.8733,114.8977,2000.0
2016-11-25 12:00:00,141.13,141.14,140.95,140.98,4761.0,114.8977,114.9059,114.7512,114.7756,4761.0
2016-11-25 12:05:00,140.95,141.01,140.92,140.98,4100.0,114.7512,114.8,114.7268,114.7756,4100.0
2016-11-25 12:10:00,140.98,141.1,140.95,141.01,3000.0,114.7756,114.8733,114.7512,114.8,3000.0
2016-11-25 12:15:00,141.04,141.25,141.04,141.22,2559.0,114.8244,114.9954,114.8244,114.971,2559.0
2016-11-25 12:20:00,141.28,141.31,141.21,141.21,4000.0,115.0198,115.0443,114.9628,114.9628,4000.0
2016-11-25 12:25:00,141.22,141.23,141.11,141.13,4194.0,114.971,114.9791,114.8814,114.8977,4194.0
2016-11-25 12:30:00,141.13,141.37,141.12,141.34,5362.0,114.8977,115.0931,114.8896,115.0687,5362.0
2016-11-25 12:35:00,141.39,141.43,141.33,141.34,5310.0,115.1094,115.142,115.0605,115.0687,5310.0
2016-11-25 12:40:00,141.38,141.41,141.27,141.31,3140.0,115.1012,115.1257,115.0117,115.0443,3140.0
2016-11-25 12:45:00,141.32,141.33,141.2,141.21,4157.0,115.0524,115.0605,114.9547,114.9628,4157.0
2016-11-25 12:50:00,141.2,141.32,141.16,141.32,5610.0,114.9547,115.0524,114.9221,115.0524,5610.0
2016-11-25 12:55:00,141.32,141.51,141.32,141.47,21472.0,115.0524,115.2071,115.0524,115.1745,21472.0
2016-11-28 09:30:00,141.43,141.57,140.76,141.06,14746.0,115.142,115.2559,114.5965,114.8407,14746.0
2016-11-28 09:35:00,141.07,141.41,141.07,141.38,7335.0,114.8489,115.1257,114.8489,115.1012,7335.0
2016-11-28 09:40:00,141.43,141.54,141.23,141.33,5050.0,115.142,115.2315,114.9791,115.0605,5050.0
2016-11-28 09:45:00,141.31,141.48,141.21,141.47,11731.0,115.0443,115.1827,114.9628,115.1745,11731.0
2016-11-28 09:50:00,141.44,141.59,141.4,141.47,12303.0,115.1501,115.2722,115.1175,115.1745,12303.0
2016-11-28 09:55:00,141.47,141.64,141.35,141.58,13832.0,115.1745,115.3129,115.0768,115.2641,13832.0
2016-11-28 10:00:00,141.53,141.56,141.38,141.54,9378.0,115.2234,115.2478,115.1012,115.2315,9378.0
2016-11-28 10:05:00,141.55,141.58,141.41,141.56,11477.0,115.2397,115.2641,115.1257,115.2478,11477.0
2016-11-28 10:10:00,141.54,141.77,141.53,141.77,10051.0,115.2315,115.4188,115.2234,115.4188,10051.0
2016-11-28 10:15:00,141.79,141.92,141.71,141.85,7647.0,115.435,115.5409,115.3699,115.4839,7647.0
2016-11-28 10:20:00,141.84,141.85,141.69,141.71,4200.0,115.4757,115.4839,115.3536,115.3699,4200.0
2016-11-28 10:25:00,141.74,141.92,141.71,141.89,15974.0,115.3943,115.5409,115.3699,115.5165,15974.0
2016-11-28 10:30:00,141.89,142.24,141.87,142.18,27226.0,115.5165,115.8014,115.5002,115.7526,27226.0
2016-11-28 10:35:00,142.18,142.18,141.88,141.93,13422.0,115.7526,115.7526,115.5083,115.549,13422.0
2016-11-28 10:40:00,141.95,141.99,141.63,141.68,16053.0,115.5653,115.5979,115.3048,115.3455,16053.0
2016-11-28 10:45:00,141.62,141.89,141.61,141.89,21405.0,115.2966,115.5165,115.2885,115.5165,21405.0
2016-11-28 10:50:00,141.88,141.94,141.77,141.93,10695.0,115.5083,115.5572,115.4188,115.549,10695.0
2016-11-28 10:55:00,141.9,141.92,141.65,141.66,10237.0,115.5246,115.5409,115.3211,115.3292,10237.0
2016-11-28 11:00:00,141.66,141.77,141.51,141.7,24384.0,115.3292,115.4188,115.2071,115.3618,24384.0
2016-11-28 11:05:00,141.7,142.05,141.7,141.7,33285.0,115.3618,115.6467,115.3618,115.3618,33285.0
2016-11-28 11:10:00,141.7,141.8,141.7,141.71,12892.0,115.3618,115.4432,115.3618,115.3699,12892.0
2016-11-28 11:15:00,141.7,141.88,141.69,141.87,9348.0,115.3618,115.5083,115.3536,115.5002,9348.0
2016-11-28 11:20:00,141.87,141.87,141.55,141.55,38816.0,115.5002,115.5002,115.2397,115.2397,38816.0
2016-11-28 11:25:00,141.55,141.57,141.34,141.41,13128.0,115.2397,115.2559,115.0687,115.1257,13128.0
2016-11-28 11:30:00,141.4,141.6,141.39,141.55,5190.0,115.1175,115.2804,115.1094,115.2397,5190.0
2016-11-28 11:35:00,141.58,141.87,141.55,141.86,10187.0,115.2641,115.5002,115.2397,115.492,10187.0
2016-11-28 11:40:00,141.87,141.89,141.7,141.77,9585.0,115.5002,115.5165,115.3618,115.4188,9585.0
2016-11-28 11:45:00,141.76,141.91,141.73,141.79,7046.0,115.4106,115.5327,115.3862,115.435,7046.0
2016-11-28 11:50:00,141.81,141.88,141.77,141.88,6559.0,115.4513,115.5083,115.4188,115.5083,6559.0
2016-11-28 11:55:00,141.9,142.17,141.9,142.12,7600.0,115.5246,115.7444,115.5246,115.7037,7600.0
2016-11-28 12:00:00,142.15,142.17,141.96,142.01,8544.0,115.7281,115.7444,115.5734,115.6141,8544.0
2016-11-28 12:05:00,142.01,142.17,141.98,142.11,9400.0,115.6141,115.7444,115.5897,115.6956,9400.0
2016-11-28 12:10:00,142.11,142.12,141.98,142.03,8233.0,115.6956,115.7037,115.5897,115.6304,8233.0
2016-11-28 12:15:00,142.02,142.02,141.86,141.86,3960.0,115.6223,115.6223,115.492,115.492,3960.0
2016-11-28 12:20:00,141.83,141.92,141.79,141.92,6139.0,115.4676,115.5409,115.435,115.5409,6139.0
2016-11-28 12:25:00,141.93,142.07,141.91,141.91,5965.0,115.549,115.663,115.5327,115.5327,5965.0
2016-11-28 12:30:00,141.92,142.06,141.9,142.0,11780.0,115.5409,115.6549,115.5246,115.606,11780.0
2016-11-28 12:35:00,141.97,141.97,141.77,141.77,5709.0,115.5816,115.5816,115.4188,115.4188,5709.0
2016-11-28 12:40:00,141.78,141.78,141.58,141.59,11550.0,115.4269,115.4269,115.2641,115.2722,11550.0
2016-11-28 12:45:00,141.59,141.65,141.57,141.65,9284.0,115.2722,115.3211,115.2559,115.3211,9284.0
2016-11-28 12:50:00,141.7,141.86,141.7,141.86,11208.0,115.3618,115.492,115.3618,115.492,11208.0
2016-11-28 12:55:00,141.87,142.03,141.85,142.02,9150.0,115.5002,115.6304,115.4839,115.6223,9150.0
2016-11-28 13:00:00,142.03,142.03,141.94,141.94,12846.0,115.6304,115.6304,115.5572,115.5572,12846.0
2016-11-28 13:05:00,141.93,141.93,141.81,141.89,7532.0,115.549,115.549,115.4513,115.5165,7532.0
2016-11-28 13:10:00,141.9,142.08,141.87,142.08,6136.0,115.5246,115.6711,115.5002,115.6711,6136.0
2016-11-28 13:15:00,142.08,142.09,141.94,141.97,9100.0,115.6711,115.6793,115.5572,115.5816,9100.0
2016-11-28 13:20:00,141.98,142.03,141.91,141.91,6054.0,115.5897,115.6304,115.5327,115.5327,6054.0
2016-11-28 13:25:00,141.9,142.07,141.9,142.03,7652.0,115.5246,115.663,115.5246,115.6304,7652.0
2016-11-28 13:30:00,142.07,142.08,142.01,142.03,6922.0,115.663,115.6711,115.6141,115.6304,6922.0
2016-11-28 13:35:00,142.03,142.03,141.92,141.92,5234.0,115.6304,115.6304,115.5409,115.5409,5234.0
2016-11-28 13:40:00,141.9,142.18,141.9,142.11,10247.0,115.5246,115.7526,115.5246,115.6956,10247.0
2016-11-28 13:45:00,142.1,142.2,142.1,142.2,6602.0,115.6874,115.7688,115.6874,115.7688,6602.0
2016-11-28 13:50:00,142.19,142.21,142.15,142.17,4485.0,115.7607,115.777,115.7281,115.7444,4485.0
2016-11-28 13:55:00,142.19,142.32,142.18,142.26,6250.0,115.7607,115.8665,115.7526,115.8177,6250.0
2016-11-28 14:00:00,142.32,142.32,142.06,142.09,10450.0,115.8665,115.8665,115.6549,115.6793,10450.0
2016-11-28 14:05:00,142.09,142.22,142.09,142.21,3154.0,115.6793,115.7851,115.6793,115.777,3154.0
2016-11-28 14:10:00,142.21,142.26,141.95,141.95,23326.0,115.777,115.8177,115.5653,115.5653,23326.0
2016-11-28 14:15:00,141.99,142.0,141.83,142.0,31044.0,115.5979,115.606,115.4676,115.606,31044.0
2016-11-28 14:20:00,141.98,142.0,141.93,142.0,9000.0,115.5897,115.606,115.549,115.606,9000.0
2016-11-28 14:25:00,142.0,142.07,141.97,142.05,25976.0,115.606,115.663,115.5816,115.6467,25976.0
2016-11-28 14:30:00,142.02,142.15,142.02,142.15,3220.0,115.6223,115.7281,115.6223,115.7281,3220.0
2016-11-28 14:35:00,142.18,142.3,142.16,142.25,5612.0,115.7526,115.8502,115.7363,115.8095,5612.0
2016-11-28 14:40:00,142.24,142.35,142.22,142.25,5531.0,115.8014,115.891,115.7851,115.8095,5531.0
2016-11-28 14:45:00,142.27,142.33,142.22,142.22,5216.0,115.8258,115.8747,115.7851,115.7851,5216.0
2016-11-28 14:50:00,142.26,142.35,142.26,142.35,2201.0,115.8177,115.891,115.8177,115.891,2201.0
2016-11-28 14:55:00,142.36,142.39,142.27,142.27,7204.0,115.8991,115.9235,115.8258,115.8258,7204.0
2016-11-28 15:00:00,142.28,142.3,142.15,142.2,9908.0,115.834,115.8502,115.7281,115.7688,9908.0
2016-11-28 15:05:00,142.18,142.2,142.13,142.18,10412.0,115.7526,115.7688,115.7118,115.7526,10412.0
2016-11-28 15:10:00,142.17,142.27,142.17,142.22,3940.0,115.7444,115.8258,115.7444,115.7851,3940.0
2016-11-28 15:15:00,142.2,142.21,142.05,142.15,8494.0,115.7688,115.777,115.6467,115.7281,8494.0
2016-11-28 15:20:00,142.14,142.14,142.05,142.07,9200.0,115.72,115.72,115.6467,115.663,9200.0
2016-11-28 15:25:00,142.09,142.09,141.96,141.97,6526.0,115.6793,115.6793,115.5734,115.5816,6526.0
2016-11-28 15:30:00,141.98,142.02,141.89,141.89,5670.0,115.5897,115.6223,115.5165,115.5165,5670.0
2016-11-28 15:35:00,141.88,141.91,141.82,141.82,10162.0,115.5083,115.5327,115.4595,115.4595,10162.0
2016-11-28 15:40:00,141.81,141.83,141.61,141.61,19790.0,115.4513,115.4676,115.2885,115.2885,19790.0
2016-11-28 15:45:00,141.58,141.71,141.52,141.69,14893.0,115.2641,115.3699,115.2152,115.3536,14893.0
2016-11-28 15:50:00,141.7,141.73,141.61,141.68,24036.0,115.3618,115.3862,115.2885,115.3455,24036.0
2016-11-28 15:55:00,141.71,141.86,141.7,141.79,36229.0,115.3699,115.492,115.3618,115.435,36229.0
2016-11-29 09:30:00,140.97,141.09,140.66,141.0,19397.0,114.7675,114.8652,114.5151,114.7919,19397.0
2016-11-29 09:35:00,141.12,141.35,140.72,140.94,12195.0,114.8896,115.0768,114.5639,114.743,12195.0
2016-11-29 09:40:00,140.92,140.92,140.7,140.78,8736.0,114.7268,114.7268,114.5476,114.6128,8736.0
2016-11-29 09:45:00,140.81,140.81,140.53,140.6,7141.0,114.6372,114.6372,114.4092,114.4662,7141.0
2016-11-29 09:50:00,140.56,140.73,140.53,140.65,6415.0,114.4337,114.5721,114.4092,114.5069,6415.0
2016-11-29 09:55:00,140.65,140.8,140.53,140.79,6612.0,114.5069,114.6291,114.4092,114.6209,6612.0
2016-11-29 10:00:00,140.8,140.85,140.6,140.69,10021.0,114.6291,114.6698,114.4662,114.5395,10021.0
2016-11-29 10:05:00,140.63,140.71,140.6,140.66,5161.0,114.4907,114.5558,114.4662,114.5151,5161.0
2016-11-29 10:10:00,140.66,140.77,140.59,140.69,3480.0,114.5151,114.6046,114.4581,114.5395,3480.0
2016-11-29 10:15:00,140.68,140.8,140.62,140.77,6000.0,114.5314,114.6291,114.4825,114.6046,6000.0
2016-11-29 10:20:00,140.75,140.85,140.66,140.85,9872.0,114.5883,114.6698,114.5151,114.6698,9872.0
2016-11-29 10:25:00,140.79,140.82,140.72,140.77,10816.0,114.6209,114.6453,114.5639,114.6046,10816.0
2016-11-29 10:30:00,140.77,140.83,140.77,140.8,6308.0,114.6046,114.6535,114.6046,114.6291,6308.0
2016-11-29 10:35:00,140.78,140.83,140.71,140.83,6349.0,114.6128,114.6535,114.5558,114.6535,6349.0
2016-11-29 10:40:00,140.88,140.88,140.69,140.69,5838.0,114.6942,114.6942,114.5395,114.5395,5838.0
2016-11-29 10:45:00,140.74,140.79,140.71,140.75,4233.0,114.5802,114.6209,114.5558,114.5883,4233.0
2016-11-29 10:50:00,140.75,140.75,140.65,140.74,6729.0,114.5883,114.5883,114.5069,114.5802,6729.0
2016-11-29 10:55:00,140.75,140.85,140.73,140.8,6474.0,114.5883,114.6698,114.5721,114.6291,6474.0
2016-11-29 11:00:00,140.83,140.85,140.74,140.74,4507.0,114.6535,114.6698,114.5802,114.5802,4507.0
2016-11-29 11:05:00,140.76,140.79,140.67,140.71,10619.0,114.5965,114.6209,114.5232,114.5558,10619.0
2016-11-29 11:10:00,140.72,140.8,140.71,140.79,4920.0,114.5639,114.6291,114.5558,114.6209,4920.0
2016-11-29 11:15:00,140.78,140.81,140.68,140.68,10380.0,114.6128,114.6372,114.5314,114.5314,10380.0
2016-11-29 11:20:00,140.68,140.82,140.68,140.8,3181.0,114.5314,114.6453,114.5314,114.6291,3181.0
2016-11-29 11:25:00,140.77,140.89,140.77,140.86,4290.0,114.6046,114.7023,114.6046,114.6779,4290.0
2016-11-29 11:30:00,140.94,141.13,140.94,141.13,7008.0,114.743,114.8977,114.743,114.8977,7008.0
2016-11-29 11:35:00,141.12,141.16,141.08,141.09,7377.0,114.8896,114.9221,114.857,114.8652,7377.0
2016-11-29 11:40:00,141.11,141.21,141.11,141.21,3683.0,114.8814,114.9628,114.8814,114.9628,3683.0
2016-11-29 11:45:00,141.26,141.45,141.26,141.39,3250.0,115.0036,115.1582,115.0036,115.1094,3250.0
2016-11-29 11:50:00,141.38,141.41,141.33,141.41,6064.0,115.1012,115.1257,115.0605,115.1257,6064.0
2016-11-29 11:55:00,141.42,141.47,141.39,141.4,4731.0,115.1338,115.1745,115.1094,115.1175,4731.0
2016-11-29 12:00:00,141.4,141.5,141.4,141.48,2700.0,115.1175,115.1989,115.1175,115.1827,2700.0
2016-11-29 12:05:00,141.48,141.48,141.32,141.33,5166.0,115.1827,115.1827,115.0524,115.0605,5166.0
2016-11-29 12:10:00,141.27,141.37,141.26,141.36,3700.0,115.0117,115.0931,115.0036,115.085,3700.0
2016-11-29 12:15:00,141.36,141.4,141.35,141.38,2765.0,115.085,115.1175,115.0768,115.1012,2765.0
2016-11-29 12:20:00,141.37,141.38,141.28,141.33,3451.0,115.0931,115.1012,115.0198,115.0605,3451.0
2016-11-29 12:25:00,141.32,141.4,141.24,141.4,3800.0,115.0524,115.1175,114.9873,115.1175,3800.0
2016-11-29 12:30:00,141.38,141.39,141.32,141.39,4198.0,115.1012,115.1094,115.0524,115.1094,4198.0
2016-11-29 12:35:00,141.4,141.52,141.4,141.5,5185.0,115.1175,115.2152,115.1175,115.1989,5185.0
2016-11-29 12:40:00,141.51,141.58,141.47,141.58,5506.0,115.2071,115.2641,115.1745,115.2641,5506.0
2016-11-29 12:45:00,141.5,141.53,141.48,141.53,2700.0,115.1989,115.2234,115.1827,115.2234,2700.0
2016-11-29 12:50:00,141.53,142.96,141.52,142.88,82533.0,115.2234,116.3876,115.2152,116.3224,82533.0
2016-11-29 12:55:00,142.8,143.09,142.65,143.0,60728.0,116.2573,116.4934,116.1352,116.4201,60728.0
2016-11-29 13:00:00,142.99,143.1,142.88,143.1,21948.0,116.412,116.5015,116.3224,116.5015,21948.0
2016-11-29 13:05:00,143.02,143.09,142.86,143.02,13722.0,116.4364,116.4934,116.3062,116.4364,13722.0
2016-11-29 13:10:00,143.02,143.13,142.69,142.75,17625.0,116.4364,116.526,116.1678,116.2166,17625.0
2016-11-29 13:15:00,142.72,142.8,142.59,142.69,18370.0,116.1922,116.2573,116.0863,116.1678,18370.0
2016-11-29 13:20:00,142.72,142.75,142.61,142.63,11763.0,116.1922,116.2166,116.1026,116.1189,11763.0
2016-11-29 13:25:00,142.68,142.82,142.68,142.77,9800.0,116.1596,116.2736,116.1596,116.2329,9800.0
2016-11-29 13:30:00,142.8,142.84,142.63,142.67,12276.0,116.2573,116.2899,116.1189,116.1515,12276.0
2016-11-29 13:35:00,142.65,142.84,142.6,142.84,14480.0,116.1352,116.2899,116.0945,116.2899,14480.0
2016-11-29 13:40:00,142.89,142.92,142.76,142.8,13900.0,116.3306,116.355,116.2247,116.2573,13900.0
2016-11-29 13:45:00,142.8,142.92,142.69,142.83,22137.0,116.2573,116.355,116.1678,116.2817,22137.0
2016-11-29 13:50:00,142.83,142.91,142.73,142.83,16914.0,116.2817,116.3469,116.2003,116.2817,16914.0
2016-11-29 13:55:00,142.87,142.99,142.76,142.98,16401.0,116.3143,116.412,116.2247,116.4039,16401.0
2016-11-29 14:00:00,142.95,143.05,142.93,143.05,8048.0,116.3794,116.4608,116.3631,116.4608,8048.0
2016-11-29 14:05:00,143.08,143.11,143.0,143.11,9121.0,116.4853,116.5097,116.4201,116.5097,9121.0
2016-11-29 14:10:00,143.06,143.18,143.04,143.18,10038.0,116.469,116.5667,116.4527,116.5667,10038.0
2016-11-29 14:15:00,143.17,143.38,143.14,143.38,16577.0,116.5585,116.7295,116.5341,116.7295,16577.0
2016-11-29 14:20:00,143.35,143.41,143.25,143.38,17555.0,116.7051,116.7539,116.6237,116.7295,17555.0
2016-11-29 14:25:00,143.41,143.41,143.25,143.35,14740.0,116.7539,116.7539,116.6237,116.7051,14740.0
2016-11-29 14:30:00,143.37,143.55,143.31,143.51,27967.0,116.7214,116.8679,116.6725,116.8353,27967.0
2016-11-29 14:35:00,143.58,143.93,143.46,143.82,30238.0,116.8923,117.1773,116.7946,117.0877,30238.0
2016-11-29 14:40:00,143.87,144.17,143.66,143.76,31700.0,117.1284,117.3727,116.9575,117.0389,31700.0
2016-11-29 14:45:00,143.8,143.98,143.72,143.75,44616.0,117.0714,117.218,117.0063,117.0307,44616.0
2016-11-29 14:50:00,143.72,143.77,143.54,143.54,24786.0,117.0063,117.047,116.8598,116.8598,24786.0
2016-11-29 14:55:00,143.53,143.62,143.41,143.46,43924.0,116.8516,116.9249,116.7539,116.7946,43924.0
2016-11-29 15:00:00,143.43,143.43,143.25,143.36,21987.0,116.7702,116.7702,116.6237,116.7132,21987.0
2016-11-29 15:05:00,143.32,143.45,143.29,143.45,18149.0,116.6807,116.7865,116.6562,116.7865,18149.0
2016-11-29 15:10:00,143.45,143.46,143.32,143.42,18800.0,116.7865,116.7946,116.6807,116.7621,18800.0
2016-11-29 15:15:00,143.45,143.49,143.33,143.38,24447.0,116.7865,116.8191,116.6888,116.7295,24447.0
2016-11-29 15:20:00,143.38,143.51,143.34,143.49,17214.0,116.7295,116.8353,116.6969,116.8191,17214.0
2016-11-29 15:25:00,143.5,143.68,143.47,143.59,24842.0,116.8272,116.9737,116.8028,116.9005,24842.0
2016-11-29 15:30:00,143.61,143.66,143.48,143.66,34524.0,116.9168,116.9575,116.8109,116.9575,34524.0
2016-11-29 15:35:00,143.65,143.7,143.58,143.61,31653.0,116.9493,116.99,116.8923,116.9168,31653.0
2016-11-29 15:40:00,143.6,143.61,143.43,143.43,33320.0,116.9086,116.9168,116.7702,116.7702,33320.0
2016-11-29 15:45:00,143.43,143.58,143.42,143.55,48046.0,116.7702,116.8923,116.7621,116.8679,48046.0
2016-11-29 15:50:00,143.56,143.67,143.54,143.55,55613.0,116.876,116.9656,116.8598,116.8679,55613.0
2016-11-29 15:55:00,143.54,143.55,143.48,143.52,94985.0,116.8598,116.8679,116.8109,116.8435,94985.0
2016-11-30 09:30:00,143.65,143.96,143.53,143.72,22619.0,116.9493,117.2017,116.8516,117.0063,22619.0
2016-11-30 09:35:00,143.59,144.19,143.59,144.17,11999.0,116.9005,117.3889,116.9005,117.3727,11999.0
2016-11-30 09:40:00,144.18,144.4,144.14,144.32,24421.0,117.3808,117.5599,117.3482,117.4948,24421.0
2016-11-30 09:45:00,144.23,144.29,143.83,144.06,24664.0,117.4215,117.4704,117.0959,117.2831,24664.0
2016-11-30 09:50:00,144.07,144.11,143.9,143.94,27269.0,117.2913,117.3238,117.1528,117.1854,27269.0
2016-11-30 09:55:00,143.95,144.03,143.71,144.0,34375.0,117.1936,117.2587,116.9982,117.2343,34375.0
2016-11-30 10:00:00,143.99,144.0,143.33,143.36,16388.0,117.2261,117.2343,116.6888,116.7132,16388.0
2016-11-30 10:05:00,143.36,143.41,142.99,143.1,40085.0,116.7132,116.7539,116.412,116.5015,40085.0
2016-11-30 10:10:00,143.1,143.32,143.1,143.28,7500.0,116.5015,116.6807,116.5015,116.6481,7500.0
2016-11-30 10:15:00,143.25,143.31,143.15,143.24,24377.0,116.6237,116.6725,116.5423,116.6155,24377.0
2016-11-30 10:20:00,143.25,143.37,143.22,143.32,13593.0,116.6237,116.7214,116.5992,116.6807,13593.0
2016-11-30 10:25:00,143.3,143.5,143.3,143.42,10355.0,116.6644,116.8272,116.6644,116.7621,10355.0
2016-11-30 10:30:00,143.44,143.63,143.33,143.63,7203.0,116.7784,116.933,116.6888,116.933,7203.0
2016-11-30 10:35:00,143.61,143.69,143.57,143.66,7388.0,116.9168,116.9819,116.8842,116.9575,7388.0
2016-11-30 10:40:00,143.59,143.69,143.58,143.63,5700.0,116.9005,116.9819,116.8923,116.933,5700.0
2016-11-30 10:45:00,143.62,143.72,143.57,143.57,4994.0,116.9249,117.0063,116.8842,116.8842,4994.0
2016-11-30 10:50:00,143.55,143.68,143.49,143.49,6645.0,116.8679,116.9737,116.8191,116.8191,6645.0
2016-11-30 10:55:00,143.5,143.54,143.32,143.32,16922.0,116.8272,116.8598,116.6807,116.6807,16922.0
2016-11-30 11:00:00,143.33,143.35,143.26,143.31,8173.0,116.6888,116.7051,116.6318,116.6725,8173.0
2016-11-30 11:05:00,143.33,143.46,143.22,143.46,2625.0,116.6888,116.7946,116.5992,116.7946,2625.0
2016-11-30 11:10:00,143.48,143.52,143.38,143.45,3456.0,116.8109,116.8435,116.7295,116.7865,3456.0
2016-11-30 11:15:00,143.44,143.51,143.33,143.41,8171.0,116.7784,116.8353,116.6888,116.7539,8171.0
2016-11-30 11:20:00,143.34,143.34,143.19,143.19,3176.0,116.6969,116.6969,116.5748,116.5748,3176.0
2016-11-30 11:25:00,143.18,143.18,142.9,143.0,6610.0,116.5667,116.5667,116.3387,116.4201,6610.0
2016-11-30 11:30:00,143.01,143.09,142.96,143.08,5219.0,116.4283,116.4934,116.3876,116.4853,5219.0
2016-11-30 11:35:00,143.1,143.23,143.09,143.23,4700.0,116.5015,116.6074,116.4934,116.6074,4700.0
2016-11-30 11:40:00,143.26,143.48,143.26,143.34,5080.0,116.6318,116.8109,116.6318,116.6969,5080.0
2016-11-30 11:45:00,143.36,143.48,143.36,143.48,2000.0,116.7132,116.8109,116.7132,116.8109,2000.0
2016-11-30 11:50:00,143.46,143.46,143.31,143.41,3801.0,116.7946,116.7946,116.6725,116.7539,3801.0
2016-11-30 11:55:00,143.4,143.44,143.31,143.31,3941.0,116.7458,116.7784,116.6725,116.6725,3941.0
2016-11-30 12:00:00,143.38,143.41,143.3,143.3,5339.0,116.7295,116.7539,116.6644,116.6644,5339.0
2016-11-30 12:05:00,143.29,143.35,143.2,143.2,1751.0,116.6562,116.7051,116.583,116.583,1751.0
2016-11-30 12:10:00,143.14,143.23,143.08,143.13,7497.0,116.5341,116.6074,116.4853,116.526,7497.0
2016-11-30 12:15:00,143.14,143.2,143.04,143.2,7578.0,116.5341,116.583,116.4527,116.583,7578.0
2016-11-30 12:20:00,143.21,143.3,143.14,143.3,5173.0,116.5911,116.6644,116.5341,116.6644,5173.0
2016-11-30 12:25:00,143.29,143.31,143.17,143.31,11887.0,116.6562,116.6725,116.5585,116.6725,11887.0
2016-11-30 12:30:00,143.29,143.52,143.2,143.52,6335.0,116.6562,116.8435,116.583,116.8435,6335.0
2016-11-30 12:35:00,143.52,143.52,143.42,143.45,7455.0,116.8435,116.8435,116.7621,116.7865,7455.0
2016-11-30 12:40:00,143.45,143.64,143.45,143.55,7901.0,116.7865,116.9412,116.7865,116.8679,7901.0
2016-11-30 12:45:00,143.55,143.66,143.49,143.66,7950.0,116.8679,116.9575,116.8191,116.9575,7950.0
2016-11-30 12:50:00,143.63,143.78,143.56,143.74,13352.0,116.933,117.0552,116.876,117.0226,13352.0
2016-11-30 12:55:00,143.78,144.09,143.74,144.06,13362.0,117.0552,117.3075,117.0226,117.2831,13362.0
2016-11-30 13:00:00,144.06,144.09,143.91,143.97,45043.0,117.2831,117.3075,117.161,117.2098,45043.0
2016-11-30 13:05:00,143.95,144.11,143.95,144.1,37910.0,117.1936,117.3238,117.1936,117.3157,37910.0
2016-11-30 13:10:00,144.12,144.28,144.11,144.27,9100.0,117.332,117.4622,117.3238,117.4541,9100.0
2016-11-30 13:15:00,144.26,144.39,144.21,144.36,13848.0,117.4459,117.5518,117.4052,117.5273,13848.0
2016-11-30 13:20:00,144.4,144.57,144.38,144.49,28480.0,117.5599,117.6983,117.5436,117.6332,28480.0
2016-11-30 13:25:00,144.49,144.54,144.38,144.51,11920.0,117.6332,117.6739,117.5436,117.6495,11920.0
2016-11-30 13:30:00,144.53,144.72,144.51,144.71,10400.0,117.6657,117.8204,117.6495,117.8123,10400.0
2016-11-30 13:35:00,144.72,144.78,144.63,144.73,15809.0,117.8204,117.8693,117.7472,117.8286,15809.0
2016-11-30 13:40:00,144.76,144.92,144.68,144.84,13754.0,117.853,117.9833,117.7879,117.9181,13754.0
2016-11-30 13:45:00,144.92,145.26,144.92,145.06,25973.0,117.9833,118.2601,117.9833,118.0972,25973.0
2016-11-30 13:50:00,145.04,145.06,144.71,144.82,11716.0,118.081,118.0972,117.8123,117.9018,11716.0
2016-11-30 13:55:00,144.82,144.96,144.79,144.92,16552.0,117.9018,118.0158,117.8774,117.9833,16552.0
2016-11-30 14:00:00,144.94,144.96,144.73,144.8,22738.0,117.9995,118.0158,117.8286,117.8856,22738.0
2016-11-30 14:05:00,144.77,144.98,144.74,144.94,33221.0,117.8611,118.0321,117.8367,117.9995,33221.0
2016-11-30 14:10:00,144.91,145.07,144.87,144.91,27122.0,117.9751,118.1054,117.9426,117.9751,27122.0
2016-11-30 14:15:00,144.93,145.12,144.92,145.08,30498.0,117.9914,118.1461,117.9833,118.1135,30498.0
2016-11-30 14:20:00,145.05,145.11,144.95,144.98,22279.0,118.0891,118.1379,118.0077,118.0321,22279.0
2016-11-30 14:25:00,144.96,145.22,144.92,145.09,30717.0,118.0158,118.2275,117.9833,118.1217,30717.0
2016-11-30 14:30:00,145.08,145.09,145.0,145.02,16168.0,118.1135,118.1217,118.0484,118.0647,16168.0
2016-11-30 14:35:00,145.0,145.21,144.99,145.18,54650.0,118.0484,118.2194,118.0402,118.1949,54650.0
2016-11-30 14:40:00,145.15,145.16,144.67,144.67,14605.0,118.1705,118.1786,117.7797,117.7797,14605.0
2016-11-30 14:45:00,144.7,144.93,144.58,144.92,21926.0,117.8042,117.9914,117.7065,117.9833,21926.0
2016-11-30 14:50:00,144.93,145.07,144.84,145.04,84513.0,117.9914,118.1054,117.9181,118.081,84513.0
2016-11-30 14:55:00,145.02,145.07,144.9,144.96,64034.0,118.0647,118.1054,117.967,118.0158,64034.0
2016-11-30 15:00:00,144.96,145.11,144.93,145.02,64842.0,118.0158,118.1379,117.9914,118.0647,64842.0
2016-11-30 15:05:00,145.05,145.21,144.95,145.03,51930.0,118.0891,118.2194,118.0077,118.0728,51930.0
2016-11-30 15:10:00,145.03,145.06,144.83,145.0,46829.0,118.0728,118.0972,117.91,118.0484,46829.0
2016-11-30 15:15:00,144.99,145.01,144.48,144.51,22861.0,118.0402,118.0565,117.625,117.6495,22861.0
2016-11-30 15:20:00,144.51,144.66,144.43,144.62,25352.0,117.6495,117.7716,117.5843,117.739,25352.0
2016-11-30 15:25:00,144.65,144.72,144.57,144.6,17013.0,117.7634,117.8204,117.6983,117.7227,17013.0
2016-11-30 15:30:00,144.59,144.71,144.59,144.65,22586.0,117.7146,117.8123,117.7146,117.7634,22586.0
2016-11-30 15:35:00,144.63,144.73,144.58,144.7,29342.0,117.7472,117.8286,117.7065,117.8042,29342.0
2016-11-30 15:40:00,144.65,144.75,144.54,144.75,28060.0,117.7634,117.8449,117.6739,117.8449,28060.0
2016-11-30 15:45:00,144.76,144.98,144.68,144.7,58761.0,117.853,118.0321,117.7879,117.8042,58761.0
2016-11-30 15:50:00,144.73,144.77,144.57,144.58,55109.0,117.8286,117.8611,117.6983,117.7065,55109.0
2016-11-30 15:55:00,144.56,144.66,144.26,144.53,165268.0,117.6902,117.7716,117.4459,117.6657,165268.0
2016-12-01 09:30:00,144.42,145.37,144.28,144.98,28805.0,117.5762,118.3496,117.4622,118.0321,28805.0
2016-12-01 09:35:00,145.06,145.37,144.52,145.0,22986.0,118.0972,118.3496,117.6576,118.0484,22986.0
2016-12-01 09:40:00,144.85,145.17,144.85,145.04,14027.0,117.9263,118.1868,117.9263,118.081,14027.0
2016-12-01 09:45:00,145.05,145.17,145.02,145.03,6740.0,118.0891,118.1868,118.0647,118.0728,6740.0
2016-12-01 09:50:00,145.06,145.25,144.9,144.91,13458.0,118.0972,118.2519,117.967,117.9751,13458.0
2016-12-01 09:55:00,144.88,145.06,144.77,145.03,16052.0,117.9507,118.0972,117.8611,118.0728,16052.0
2016-12-01 10:00:00,144.96,145.21,144.88,145.03,19100.0,118.0158,118.2194,117.9507,118.0728,19100.0
2016-12-01 10:05:00,145.06,145.11,144.84,145.03,5600.0,118.0972,118.1379,117.9181,118.0728,5600.0
2016-12-01 10:10:00,144.98,145.0,144.43,144.61,26799.0,118.0321,118.0484,117.5843,117.7309,26799.0
2016-12-01 10:15:00,144.6,144.72,144.58,144.66,5203.0,117.7227,117.8204,117.7065,117.7716,5203.0
2016-12-01 10:20:00,144.69,144.72,144.52,144.64,11051.0,117.796,117.8204,117.6576,117.7553,11051.0
2016-12-01 10:25:00,144.61,144.69,144.49,144.51,4330.0,117.7309,117.796,117.6332,117.6495,4330.0
2016-12-01 10:30:00,144.37,144.38,144.25,144.37,6129.0,117.5355,117.5436,117.4378,117.5355,6129.0
2016-12-01 10:35:00,144.4,144.63,144.3,144.41,9550.0,117.5599,117.7472,117.4785,117.5681,9550.0
2016-12-01 10:40:00,144.41,144.53,144.18,144.47,4969.0,117.5681,117.6657,117.3808,117.6169,4969.0
2016-12-01 10:45:00,144.43,144.59,144.43,144.55,19072.0,117.5843,117.7146,117.5843,117.682,19072.0
2016-12-01 10:50:00,144.55,144.61,144.49,144.53,5565.0,117.682,117.7309,117.6332,117.6657,5565.0
2016-12-01 10:55:00,144.47,144.51,144.4,144.48,13774.0,117.6169,117.6495,117.5599,117.625,13774.0
2016-12-01 11:00:00,144.44,144.55,144.29,144.47,4858.0,117.5925,117.682,117.4704,117.6169,4858.0
2016-12-01 11:05:00,144.42,144.46,144.3,144.4,5558.0,117.5762,117.6088,117.4785,117.5599,5558.0
2016-12-01 11:10:00,144.4,144.42,144.23,144.34,4371.0,117.5599,117.5762,117.4215,117.5111,4371.0
2016-12-01 11:15:00,144.28,144.32,144.11,144.14,4711.0,117.4622,117.4948,117.3238,117.3482,4711.0
2016-12-01 11:20:00,144.1,144.22,144.04,144.2,4161.0,117.3157,117.4134,117.2668,117.3971,4161.0
2016-12-01 11:25:00,144.23,144.24,144.02,144.14,4494.0,117.4215,117.4297,117.2505,117.3482,4494.0
2016-12-01 11:30:00,144.1,144.45,144.1,144.45,10704.0,117.3157,117.6006,117.3157,117.6006,10704.0
2016-12-01 11:35:00,144.43,144.54,144.32,144.36,13095.0,117.5843,117.6739,117.4948,117.5273,13095.0
2016-12-01 11:40:00,144.36,144.7,144.36,144.5,12686.0,117.5273,117.8042,117.5273,117.6413,12686.0
2016-12-01 11:45:00,144.47,144.86,144.47,144.75,13798.0,117.6169,117.9344,117.6169,117.8449,13798.0
2016-12-01 11:50:00,144.8,145.1,144.75,144.76,9177.0,117.8856,118.1298,117.8449,117.853,9177.0
2016-12-01 11:55:00,144.81,144.81,144.63,144.66,5047.0,117.8937,117.8937,117.7472,117.7716,5047.0
2016-12-01 12:00:00,144.67,144.72,144.51,144.56,7539.0,117.7797,117.8204,117.6495,117.6902,7539.0
2016-12-01 12:05:00,144.52,144.52,144.33,144.4,6304.0,117.6576,117.6576,117.5029,117.5599,6304.0
2016-12-01 12:10:00,144.35,144.53,144.27,144.52,13543.0,117.5192,117.6657,117.4541,117.6576,13543.0
2016-12-01 12:15:00,144.56,144.56,144.21,144.28,5780.0,117.6902,117.6902,117.4052,117.4622,5780.0
2016-12-01 12:20:00,144.26,144.28,144.17,144.24,2678.0,117.4459,117.4622,117.3727,117.4297,2678.0
2016-12-01 12:25:00,144.31,144.33,144.13,144.24,6647.0,117.4866,117.5029,117.3401,117.4297,6647.0
2016-12-01 12:30:00,144.23,144.36,144.19,144.34,4872.0,117.4215,117.5273,117.3889,117.5111,4872.0
2016-12-01 12:35:00,144.34,144.35,144.23,144.32,6730.0,117.5111,117.5192,117.4215,117.4948,6730.0
2016-12-01 12:40:00,144.28,144.28,144.16,144.18,2756.0,117.4622,117.4622,117.3645,117.3808,2756.0
2016-12-01 12:45:00,144.13,144.16,144.0,144.0,2180.0,117.3401,117.3645,117.2343,117.2343,2180.0
2016-12-01 12:50:00,143.98,144.06,143.97,143.98,4348.0,117.218,117.2831,117.2098,117.218,4348.0
2016-12-01 12:55:00,143.93,143.93,143.81,143.92,1895.0,117.1773,117.1773,117.0796,117.1691,1895.0
2016-12-01 13:00:00,143.87,143.91,143.82,143.91,5100.0,117.1284,117.161,117.0877,117.161,5100.0
2016-12-01 13:05:00,143.91,143.99,143.79,143.9,8739.0,117.161,117.2261,117.0633,117.1528,8739.0
2016-12-01 13:10:00,143.95,144.08,143.93,144.0,3018.0,117.1936,117.2994,117.1773,117.2343,3018.0
2016-12-01 13:15:00,143.98,144.11,143.92,144.08,7334.0,117.218,117.3238,117.1691,117.2994,7334.0
2016-12-01 13:20:00,144.07,144.09,144.04,144.09,5716.0,117.2913,117.3075,117.2668,117.3075,5716.0
2016-12-01 13:25:00,144.08,144.12,144.0,144.0,4010.0,117.2994,117.332,117.2343,117.2343,4010.0
2016-12-01 13:30:00,144.0,144.07,143.97,144.03,4361.0,117.2343,117.2913,117.2098,117.2587,4361.0
2016-12-01 13:35:00,144.06,144.16,144.0,144.13,3515.0,117.2831,117.3645,117.2343,117.3401,3515.0
2016-12-01 13:40:00,144.16,144.23,144.15,144.18,4811.0,117.3645,117.4215,117.3564,117.3808,4811.0
2016-12-01 13:45:00,144.16,144.17,144.05,144.06,6384.0,117.3645,117.3727,117.275,117.2831,6384.0
2016-12-01 13:50:00,144.02,144.03,143.95,144.03,4398.0,117.2505,117.2587,117.1936,117.2587,4398.0
2016-12-01 13:55:00,144.03,144.08,143.83,143.83,2600.0,117.2587,117.2994,117.0959,117.0959,2600.0
2016-12-01 14:00:00,143.83,144.06,143.81,144.06,8869.0,117.0959,117.2831,117.0796,117.2831,8869.0
2016-12-01 14:05:00,144.02,144.05,143.95,144.01,7190.0,117.2505,117.275,117.1936,117.2424,7190.0
2016-12-01 14:10:00,144.05,144.24,144.04,144.16,15830.0,117.275,117.4297,117.2668,117.3645,15830.0
2016-12-01 14:15:00,144.19,144.23,144.11,144.14,8715.0,117.3889,117.4215,117.3238,117.3482,8715.0
2016-12-01 14:20:00,144.12,144.14,144.03,144.11,6282.0,117.332,117.3482,117.2587,117.3238,6282.0
2016-12-01 14:25:00,144.11,144.16,144.06,144.06,5964.0,117.3238,117.3645,117.2831,117.2831,5964.0
2016-12-01 14:30:00,144.06,144.18,144.05,144.16,4579.0,117.2831,117.3808,117.275,117.3645,4579.0
2016-12-01 14:35:00,144.17,144.2,144.09,144.12,10443.0,117.3727,117.3971,117.3075,117.332,10443.0
2016-12-01 14:40:00,144.13,144.15,144.09,144.13,5031.0,117.3401,117.3564,117.3075,117.3401,5031.0
2016-12-01 14:45:00,144.15,144.15,144.01,144.03,5088.0,117.3564,117.3564,117.2424,117.2587,5088.0
2016-12-01 14:50:00,144.04,144.07,144.01,144.04,3900.0,117.2668,117.2913,117.2424,117.2668,3900.0
2016-12-01 14:55:00,144.05,144.2,144.04,144.18,10924.0,117.275,117.3971,117.2668,117.3808,10924.0
2016-12-01 15:00:00,144.16,144.16,144.03,144.06,12304.0,117.3645,117.3645,117.2587,117.2831,12304.0
2016-12-01 15:05:00,144.03,144.07,143.99,144.03,5394.0,117.2587,117.2913,117.2261,117.2587,5394.0
2016-12-01 15:10:00,144.03,144.17,144.03,144.16,5864.0,117.2587,117.3727,117.2587,117.3645,5864.0
2016-12-01 15:15:00,144.16,144.18,144.08,144.1,13335.0,117.3645,117.3808,117.2994,117.3157,13335.0
2016-12-01 15:20:00,144.09,144.2,144.08,144.17,11028.0,117.3075,117.3971,117.2994,117.3727,11028.0
2016-12-01 15:25:00,144.19,144.24,144.12,144.15,12752.0,117.3889,117.4297,117.332,117.3564,12752.0
2016-12-01 15:30:00,144.14,144.2,143.99,144.17,20285.0,117.3482,117.3971,117.2261,117.3727,20285.0
2016-12-01 15:35:00,144.16,144.21,144.06,144.06,15677.0,117.3645,117.4052,117.2831,117.2831,15677.0
2016-12-01 15:40:00,144.05,144.16,144.0,144.09,23444.0,117.275,117.3645,117.2343,117.3075,23444.0
2016-12-01 15:45:00,144.09,144.1,143.91,143.91,16528.0,117.3075,117.3157,117.161,117.161,16528.0
2016-12-01 15:50:00,143.92,144.07,143.92,144.02,21997.0,117.1691,117.2913,117.1691,117.2505,21997.0
2016-12-01 15:55:00,144.02,144.18,144.0,144.14,47850.0,117.2505,117.3808,117.2343,117.3482,47850.0
2016-12-02 09:30:00,144.0,144.5,143.78,144.0,18806.0,117.2343,117.6413,117.0552,117.2343,18806.0
2016-12-02 09:35:00,143.99,144.09,143.45,143.51,20817.0,117.2261,117.3075,116.7865,116.8353,20817.0
2016-12-02 09:40:00,143.52,143.93,143.45,143.87,14120.0,116.8435,117.1773,116.7865,117.1284,14120.0
2016-12-02 09:45:00,143.89,144.29,143.88,144.17,5440.0,117.1447,117.4704,117.1366,117.3727,5440.0
2016-12-02 09:50:00,144.17,144.45,144.15,144.28,5007.0,117.3727,117.6006,117.3564,117.4622,5007.0
2016-12-02 09:55:00,144.21,144.31,144.07,144.16,3457.0,117.4052,117.4866,117.2913,117.3645,3457.0
2016-12-02 10:00:00,144.24,144.3,143.98,143.98,6301.0,117.4297,117.4785,117.218,117.218,6301.0
2016-12-02 10:05:00,144.04,144.39,143.99,144.22,13738.0,117.2668,117.5518,117.2261,117.4134,13738.0
2016-12-02 10:10:00,144.21,144.25,144.05,144.17,7540.0,117.4052,117.4378,117.275,117.3727,7540.0
2016-12-02 10:15:00,144.19,144.3,144.07,144.2,7230.0,117.3889,117.4785,117.2913,117.3971,7230.0
2016-12-02 10:20:00,144.21,144.23,144.1,144.1,4705.0,117.4052,117.4215,117.3157,117.3157,4705.0
2016-12-02 10:25:00,144.12,144.35,144.11,144.25,11800.0,117.332,117.5192,117.3238,117.4378,11800.0
2016-12-02 10:30:00,144.25,144.29,144.19,144.19,5400.0,117.4378,117.4704,117.3889,117.3889,5400.0
2016-12-02 10:35:00,144.19,144.27,144.11,144.21,6000.0,117.3889,117.4541,117.3238,117.4052,6000.0
2016-12-02 10:40:00,144.17,144.34,144.17,144.34,3690.0,117.3727,117.5111,117.3727,117.5111,3690.0
2016-12-02 10:45:00,144.28,144.36,144.21,144.27,5762.0,117.4622,117.5273,117.4052,117.4541,5762.0
2016-12-02 10:50:00,144.3,144.31,144.19,144.3,8889.0,117.4785,117.4866,117.3889,117.4785,8889.0
2016-12-02 10:55:00,144.26,144.48,144.26,144.48,12491.0,117.4459,117.625,117.4459,117.625,12491.0
2016-12-02 11:00:00,144.47,144.54,144.41,144.52,5525.0,117.6169,117.6739,117.5681,117.6576,5525.0
2016-12-02 11:05:00,144.51,144.75,144.47,144.75,3100.0,117.6495,117.8449,117.6169,117.8449,3100.0
2016-12-02 11:10:00,144.74,144.93,144.67,144.88,9851.0,117.8367,117.9914,117.7797,117.9507,9851.0
2016-12-02 11:15:00,144.89,144.93,144.78,144.78,3541.0,117.9588,117.9914,117.8693,117.8693,3541.0
2016-12-02 11:20:00,144.8,144.85,144.71,144.84,9066.0,117.8856,117.9263,117.8123,117.9181,9066.0
2016-12-02 11:25:00,144.83,144.99,144.82,144.96,5400.0,117.91,118.0402,117.9018,118.0158,5400.0
2016-12-02 11:30:00,144.94,145.06,144.89,144.92,11673.0,117.9995,118.0972,117.9588,117.9833,11673.0
2016-12-02 11:35:00,144.89,144.96,144.77,144.8,15321.0,117.9588,118.0158,117.8611,117.8856,15321.0
2016-12-02 11:40:00,144.81,144.91,144.73,144.78,16894.0,117.8937,117.9751,117.8286,117.8693,16894.0
2016-12-02 11:45:00,144.79,144.9,144.77,144.85,4303.0,117.8774,117.967,117.8611,117.9263,4303.0
2016-12-02 11:50:00,144.82,144.96,144.74,144.94,6275.0,117.9018,118.0158,117.8367,117.9995,6275.0
2016-12-02 11:55:00,144.95,144.96,144.7,144.71,5418.0,118.0077,118.0158,117.8042,117.8123,5418.0
2016-12-02 12:00:00,144.77,144.85,144.63,144.78,6600.0,117.8611,117.9263,117.7472,117.8693,6600.0
2016-12-02 12:05:00,144.8,144.95,144.74,144.92,8601.0,117.8856,118.0077,117.8367,117.9833,8601.0
2016-12-02 12:10:00,144.88,144.95,144.86,144.93,7761.0,117.9507,118.0077,117.9344,117.9914,7761.0
2016-12-02 12:15:00,144.88,144.93,144.79,144.84,8395.0,117.9507,117.9914,117.8774,117.9181,8395.0
2016-12-02 12:20:00,144.85,144.88,144.74,144.75,6544.0,117.9263,117.9507,117.8367,117.8449,6544.0
2016-12-02 12:25:00,144.73,144.87,144.73,144.86,7816.0,117.8286,117.9426,117.8286,117.9344,7816.0
2016-12-02 12:30:00,144.87,144.87,144.55,144.73,9509.0,117.9426,117.9426,117.682,117.8286,9509.0
2016-12-02 12:35:00,144.65,144.73,144.57,144.57,8665.0,117.7634,117.8286,117.6983,117.6983,8665.0
2016-12-02 12:40:00,144.58,144.65,144.55,144.61,15613.0,117.7065,117.7634,117.682,117.7309,15613.0
2016-12-02 12:45:00,144.58,144.6,144.4,144.42,3664.0,117.7065,117.7227,117.5599,117.5762,3664.0
2016-12-02 12:50:00,144.4,144.54,144.4,144.5,3250.0,117.5599,117.6739,117.5599,117.6413,3250.0
2016-12-02 12:55:00,144.5,144.73,144.5,144.67,3989.0,117.6413,117.8286,117.6413,117.7797,3989.0
2016-12-02 13:00:00,144.68,144.68,144.46,144.46,4009.0,117.7879,117.7879,117.6088,117.6088,4009.0
2016-12-02 13:05:00,144.46,144.51,144.39,144.46,5763.0,117.6088,117.6495,117.5518,117.6088,5763.0
2016-12-02 13:10:00,144.46,144.5,144.18,144.18,4830.0,117.6088,117.6413,117.3808,117.3808,4830.0
2016-12-02 13:15:00,144.21,144.33,144.19,144.33,3220.0,117.4052,117.5029,117.3889,117.5029,3220.0
2016-12-02 13:20:00,144.37,144.37,144.19,144.22,3514.0,117.5355,117.5355,117.3889,117.4134,3514.0
2016-12-02 13:25:00,144.25,144.38,144.21,144.37,7544.0,117.4378,117.5436,117.4052,117.5355,7544.0
2016-12-02 13:30:00,144.36,144.38,144.25,144.32,4275.0,117.5273,117.5436,117.4378,117.4948,4275.0
2016-12-02 13:35:00,144.27,144.39,144.26,144.39,17194.0,117.4541,117.5518,117.4459,117.5518,17194.0
2016-12-02 13:40:00,144.38,144.4,144.25,144.28,15350.0,117.5436,117.5599,117.4378,117.4622,15350.0
2016-12-02 13:45:00,144.28,144.28,144.2,144.2,1982.0,117.4622,117.4622,117.3971,117.3971,1982.0
2016-12-02 13:50:00,144.19,144.41,144.17,144.41,18894.0,117.3889,117.5681,117.3727,117.5681,18894.0
2016-12-02 13:55:00,144.35,144.39,144.3,144.35,2316.0,117.5192,117.5518,117.4785,117.5192,2316.0
2016-12-02 14:00:00,144.31,144.31,144.18,144.28,3944.0,117.4866,117.4866,117.3808,117.4622,3944.0
2016-12-02 14:05:00,144.3,144.3,144.17,144.19,7892.0,117.4785,117.4785,117.3727,117.3889,7892.0
2016-12-02 14:10:00,144.18,144.34,144.18,144.3,16455.0,117.3808,117.5111,117.3808,117.4785,16455.0
2016-12-02 14:15:00,144.33,144.35,144.28,144.34,3773.0,117.5029,117.5192,117.4622,117.5111,3773.0
2016-12-02 14:20:00,144.32,144.37,144.28,144.28,4105.0,117.4948,117.5355,117.4622,117.4622,4105.0
2016-12-02 14:25:00,144.29,144.34,144.2,144.34,11095.0,117.4704,117.5111,117.3971,117.5111,11095.0
2016-12-02 14:30:00,144.32,144.43,144.32,144.41,7541.0,117.4948,117.5843,117.4948,117.5681,7541.0
2016-12-02 14:35:00,144.43,144.46,144.4,144.41,3406.0,117.5843,117.6088,117.5599,117.5681,3406.0
2016-12-02 14:40:00,144.42,144.47,144.36,144.46,9850.0,117.5762,117.6169,117.5273,117.6088,9850.0
2016-12-02 14:45:00,144.46,144.46,144.35,144.42,5585.0,117.6088,117.6088,117.5192,117.5762,5585.0
2016-12-02 14:50:00,144.41,144.42,144.39,144.39,3270.0,117.5681,117.5762,117.5518,117.5518,3270.0
2016-12-02 14:55:00,144.4,144.41,144.21,144.21,16185.0,117.5599,117.5681,117.4052,117.4052,16185.0
2016-12-02 15:00:00,144.22,144.28,144.2,144.2,17576.0,117.4134,117.4622,117.3971,117.3971,17576.0
2016-12-02 15:05:00,144.22,144.25,144.14,144.14,7232.0,117.4134,117.4378,117.3482,117.3482,7232.0
2016-12-02 15:10:00,144.17,144.19,144.03,144.05,6164.0,117.3727,117.3889,117.2587,117.275,6164.0
2016-12-02 15:15:00,144.05,144.06,143.96,143.96,5543.0,117.275,117.2831,117.2017,117.2017,5543.0
2016-12-02 15:20:00,143.99,144.07,143.98,144.01,9395.0,117.2261,117.2913,117.218,117.2424,9395.0
2016-12-02 15:25:00,144.01,144.14,144.01,144.12,8342.0,117.2424,117.3482,117.2424,117.332,8342.0
2016-12-02 15:30:00,144.14,144.45,144.14,144.41,13716.0,117.3482,117.6006,117.3482,117.5681,13716.0
2016-12-02 15:35:00,144.41,144.47,144.4,144.44,27030.0,117.5681,117.6169,117.5599,117.5925,27030.0
2016-12-02 15:40:00,144.44,144.56,144.41,144.54,18724.0,117.5925,117.6902,117.5681,117.6739,18724.0
2016-12-02 15:45:00,144.56,144.61,144.45,144.54,25496.0,117.6902,117.7309,117.6006,117.6739,25496.0
2016-12-02 15:50:00,144.54,144.62,144.47,144.59,17512.0,117.6739,117.739,117.6169,117.7146,17512.0
2016-12-02 15:55:00,144.59,144.68,144.53,144.62,39234.0,117.7146,117.7879,117.6657,117.739,39234.0
2016-12-05 09:30:00,146.14,146.81,145.76,146.52,37763.0,118.9765,119.522,118.6671,119.2859,37763.0
2016-12-05 09:35:00,146.39,146.51,145.99,146.45,26620.0,119.18,119.2777,118.8544,119.2289,26620.0
2016-12-05 09:40:00,146.46,146.7,146.33,146.33,13080.0,119.237,119.4324,119.1312,119.1312,13080.0
2016-12-05 09:45:00,146.5,146.86,146.48,146.8,16988.0,119.2696,119.5627,119.2533,119.5138,16988.0
2016-12-05 09:50:00,146.74,146.8,146.64,146.65,15224.0,119.465,119.5138,119.3836,119.3917,15224.0
2016-12-05 09:55:00,146.64,146.77,146.51,146.55,28746.0,119.3836,119.4894,119.2777,119.3103,28746.0
2016-12-05 10:00:00,146.56,146.66,146.41,146.64,25424.0,119.3184,119.3998,119.1963,119.3836,25424.0
2016-12-05 10:05:00,146.65,146.68,146.48,146.52,19769.0,119.3917,119.4161,119.2533,119.2859,19769.0
2016-12-05 10:10:00,146.49,146.68,146.49,146.66,5835.0,119.2614,119.4161,119.2614,119.3998,5835.0
2016-12-05 10:15:00,146.63,146.68,146.53,146.68,30479.0,119.3754,119.4161,119.294,119.4161,30479.0
2016-12-05 10:20:00,146.67,147.61,146.67,147.59,77101.0,119.408,120.1733,119.408,120.157,77101.0
2016-12-05 10:25:00,147.62,147.85,147.34,147.65,12079.0,120.1814,120.3687,119.9534,120.2058,12079.0
2016-12-05 10:30:00,147.63,147.64,147.2,147.2,2900.0,120.1895,120.1977,119.8395,119.8395,2900.0
2016-12-05 10:35:00,147.21,147.41,146.98,147.25,17845.0,119.8476,120.0104,119.6604,119.8802,17845.0
2016-12-05 10:40:00,147.26,147.26,147.19,147.24,2900.0,119.8883,119.8883,119.8313,119.872,2900.0
2016-12-05 10:45:00,147.24,147.28,147.05,147.11,6231.0,119.872,119.9046,119.7173,119.7662,6231.0
2016-12-05 10:50:00,147.12,147.16,147.02,147.02,3882.0,119.7743,119.8069,119.6929,119.6929,3882.0
2016-12-05 10:55:00,147.05,147.25,147.04,147.19,10053.0,119.7173,119.8802,119.7092,119.8313,10053.0
2016-12-05 11:00:00,147.15,147.16,146.82,146.84,9169.0,119.7988,119.8069,119.5301,119.5464,9169.0
2016-12-05 11:05:00,146.85,147.01,146.84,146.96,15869.0,119.5545,119.6848,119.5464,119.6441,15869.0
2016-12-05 11:10:00,146.92,147.17,146.86,147.17,23358.0,119.6115,119.815,119.5627,119.815,23358.0
2016-12-05 11:15:00,147.18,147.49,147.18,147.22,16555.0,119.8232,120.0756,119.8232,119.8558,16555.0
2016-12-05 11:20:00,147.2,147.26,147.15,147.25,4320.0,119.8395,119.8883,119.7988,119.8802,4320.0
2016-12-05 11:25:00,147.22,147.24,147.01,147.09,5025.0,119.8558,119.872,119.6848,119.7499,5025.0
2016-12-05 11:30:00,147.09,147.13,146.84,146.85,4600.0,119.7499,119.7825,119.5464,119.5545,4600.0
2016-12-05 11:35:00,146.86,147.15,146.78,147.09,8053.0,119.5627,119.7988,119.4975,119.7499,8053.0
2016-12-05 11:40:00,147.13,147.17,146.94,147.01,3034.0,119.7825,119.815,119.6278,119.6848,3034.0
2016-12-05 11:45:00,147.01,147.16,146.96,147.09,4700.0,119.6848,119.8069,119.6441,119.7499,4700.0
2016-12-05 11:50:00,147.09,147.2,147.07,147.08,4690.0,119.7499,119.8395,119.7336,119.7418,4690.0
2016-12-05 11:55:00,147.1,147.5,147.1,147.17,22081.0,119.7581,120.0837,119.7581,119.815,22081.0
2016-12-05 12:00:00,147.21,147.21,147.05,147.2,5118.0,119.8476,119.8476,119.7173,119.8395,5118.0
2016-12-05 12:05:00,147.14,147.14,147.01,147.03,6895.0,119.7906,119.7906,119.6848,119.7011,6895.0
2016-12-05 12:10:00,147.03,147.16,147.03,147.08,5416.0,119.7011,119.8069,119.7011,119.7418,5416.0
2016-12-05 12:15:00,147.08,147.18,147.05,147.17,3809.0,119.7418,119.8232,119.7173,119.815,3809.0
2016-12-05 12:20:00,147.19,147.19,147.01,147.09,5855.0,119.8313,119.8313,119.6848,119.7499,5855.0
2016-12-05 12:25:00,147.15,147.2,147.06,147.09,5300.0,119.7988,119.8395,119.7255,119.7499,5300.0
2016-12-05 12:30:00,147.06,147.12,146.97,147.03,5547.0,119.7255,119.7743,119.6522,119.7011,5547.0
2016-12-05 12:35:00,147.01,147.09,146.88,147.0,20305.0,119.6848,119.7499,119.5789,119.6766,20305.0
2016-12-05 12:40:00,146.99,147.15,146.97,147.11,33752.0,119.6685,119.7988,119.6522,119.7662,33752.0
2016-12-05 12:45:00,147.11,147.11,146.88,146.97,20791.0,119.7662,119.7662,119.5789,119.6522,20791.0
2016-12-05 12:50:00,146.92,147.0,146.89,146.99,3786.0,119.6115,119.6766,119.5871,119.6685,3786.0
2016-12-05 12:55:00,146.99,147.04,146.89,147.04,9944.0,119.6685,119.7092,119.5871,119.7092,9944.0
2016-12-05 13:00:00,147.03,147.09,146.88,146.93,23486.0,119.7011,119.7499,119.5789,119.6197,23486.0
2016-12-05 13:05:00,146.91,146.91,146.84,146.84,27298.0,119.6034,119.6034,119.5464,119.5464,27298.0
2016-12-05 13:10:00,146.86,146.94,146.85,146.94,35276.0,119.5627,119.6278,119.5545,119.6278,35276.0
2016-12-05 13:15:00,146.94,146.96,146.83,146.93,9565.0,119.6278,119.6441,119.5382,119.6197,9565.0
2016-12-05 13:20:00,146.96,146.96,146.82,146.82,5875.0,119.6441,119.6441,119.5301,119.5301,5875.0
2016-12-05 13:25:00,146.86,147.15,146.85,147.15,15238.0,119.5627,119.7988,119.5545,119.7988,15238.0
2016-12-05 13:30:00,147.13,147.14,147.03,147.07,5700.0,119.7825,119.7906,119.7011,119.7336,5700.0
2016-12-05 13:35:00,147.07,147.07,147.0,147.01,7087.0,119.7336,119.7336,119.6766,119.6848,7087.0
2016-12-05 13:40:00,147.0,147.02,146.96,146.99,4798.0,119.6766,119.6929,119.6441,119.6685,4798.0
2016-12-05 13:45:00,146.97,146.99,146.94,146.97,8164.0,119.6522,119.6685,119.6278,119.6522,8164.0
2016-12-05 13:50:00,146.96,146.97,146.87,146.89,5918.0,119.6441,119.6522,119.5708,119.5871,5918.0
2016-12-05 13:55:00,146.89,147.01,146.87,146.96,13281.0,119.5871,119.6848,119.5708,119.6441,13281.0
2016-12-05 14:00:00,146.94,146.94,146.86,146.88,10758.0,119.6278,119.6278,119.5627,119.5789,10758.0
2016-12-05 14:05:00,146.88,146.89,146.72,146.74,10769.0,119.5789,119.5871,119.4487,119.465,10769.0
2016-12-05 14:10:00,146.7,146.72,146.56,146.64,6195.0,119.4324,119.4487,119.3184,119.3836,6195.0
2016-12-05 14:15:00,146.65,146.65,146.46,146.51,11631.0,119.3917,119.3917,119.237,119.2777,11631.0
2016-12-05 14:20:00,146.51,146.54,146.45,146.53,17999.0,119.2777,119.3021,119.2289,119.294,17999.0
2016-12-05 14:25:00,146.52,146.78,146.49,146.73,7772.0,119.2859,119.4975,119.2614,119.4568,7772.0
2016-12-05 14:30:00,146.76,146.81,146.66,146.76,9874.0,119.4813,119.522,119.3998,119.4813,9874.0
2016-12-05 14:35:00,146.77,146.77,146.59,146.59,9654.0,119.4894,119.4894,119.3429,119.3429,9654.0
2016-12-05 14:40:00,146.61,146.72,146.6,146.66,9156.0,119.3591,119.4487,119.351,119.3998,9156.0
2016-12-05 14:45:00,146.68,146.76,146.66,146.76,10206.0,119.4161,119.4813,119.3998,119.4813,10206.0
2016-12-05 14:50:00,146.75,146.76,146.69,146.7,12865.0,119.4731,119.4813,119.4243,119.4324,12865.0
2016-12-05 14:55:00,146.73,146.81,146.7,146.71,20962.0,119.4568,119.522,119.4324,119.4405,20962.0
2016-12-05 15:00:00,146.71,146.81,146.71,146.77,20190.0,119.4405,119.522,119.4405,119.4894,20190.0
2016-12-05 15:05:00,146.77,146.89,146.73,146.89,17782.0,119.4894,119.5871,119.4568,119.5871,17782.0
2016-12-05 15:10:00,146.89,147.01,146.84,146.84,6728.0,119.5871,119.6848,119.5464,119.5464,6728.0
2016-12-05 15:15:00,146.82,146.9,146.78,146.86,13772.0,119.5301,119.5952,119.4975,119.5627,13772.0
2016-12-05 15:20:00,146.86,146.88,146.78,146.83,33791.0,119.5627,119.5789,119.4975,119.5382,33791.0
2016-12-05 15:25:00,146.85,146.9,146.78,146.87,19592.0,119.5545,119.5952,119.4975,119.5708,19592.0
2016-12-05 15:30:00,146.87,146.92,146.81,146.92,38528.0,119.5708,119.6115,119.522,119.6115,38528.0
2016-12-05 15:35:00,146.92,147.14,146.83,147.13,70690.0,119.6115,119.7906,119.5382,119.7825,70690.0
2016-12-05 15:40:00,147.15,147.24,147.05,147.16,61165.0,119.7988,119.872,119.7173,119.8069,61165.0
2016-12-05 15:45:00,147.14,147.18,147.07,147.14,65332.0,119.7906,119.8232,119.7336,119.7906,65332.0
2016-12-05 15:50:00,147.13,147.21,147.12,147.19,74964.0,119.7825,119.8476,119.7743,119.8313,74964.0
2016-12-05 15:55:00,147.2,147.4,147.19,147.32,148629.0,119.8395,120.0023,119.8313,119.9372,148629.0
2016-12-06 09:30:00,147.19,147.48,147.0,147.42,15509.0,119.8313,120.0674,119.6766,120.0186,15509.0
2016-12-06 09:35:00,147.28,147.48,147.19,147.45,4279.0,119.9046,120.0674,119.8313,120.043,4279.0
2016-12-06 09:40:00,147.49,147.5,147.25,147.36,6600.0,120.0756,120.0837,119.8802,119.9697,6600.0
2016-12-06 09:45:00,147.38,147.43,147.04,147.04,5037.0,119.986,120.0267,119.7092,119.7092,5037.0
2016-12-06 09:50:00,147.11,147.21,147.06,147.15,8749.0,119.7662,119.8476,119.7255,119.7988,8749.0
2016-12-06 09:55:00,147.09,147.09,146.7,146.76,6221.0,119.7499,119.7499,119.4324,119.4813,6221.0
2016-12-06 10:00:00,146.78,146.8,146.59,146.59,4229.0,119.4975,119.5138,119.3429,119.3429,4229.0
2016-12-06 10:05:00,146.58,146.73,146.56,146.71,13000.0,119.3347,119.4568,119.3184,119.4405,13000.0
2016-12-06 10:10:00,146.73,146.75,146.61,146.71,5883.0,119.4568,119.4731,119.3591,119.4405,5883.0
2016-12-06 10:15:00,146.75,147.05,146.75,146.92,6525.0,119.4731,119.7173,119.4731,119.6115,6525.0
2016-12-06 10:20:00,146.99,147.18,146.97,147.18,2469.0,119.6685,119.8232,119.6522,119.8232,2469.0
2016-12-06 10:25:00,147.11,147.17,146.99,147.09,9445.0,119.7662,119.815,119.6685,119.7499,9445.0
2016-12-06 10:30:00,147.14,147.18,147.04,147.12,3507.0,119.7906,119.8232,119.7092,119.7743,3507.0
2016-12-06 10:35:00,147.04,147.12,146.93,146.96,5477.0,119.7092,119.7743,119.6197,119.6441,5477.0
2016-12-06 10:40:00,146.96,147.12,146.91,146.91,4308.0,119.6441,119.7743,119.6034,119.6034,4308.0
2016-12-06 10:45:00,146.94,147.02,146.73,146.76,32099.0,119.6278,119.6929,119.4568,119.4813,32099.0
2016-12-06 10:50:00,146.75,146.83,146.67,146.81,6300.0,119.4731,119.5382,119.408,119.522,6300.0
2016-12-06 10:55:00,146.83,146.83,146.59,146.71,4365.0,119.5382,119.5382,119.3429,119.4405,4365.0
2016-12-06 11:00:00,146.74,146.74,146.43,146.43,7999.0,119.465,119.465,119.2126,119.2126,7999.0
2016-12-06 11:05:00,146.49,146.52,146.4,146.47,8117.0,119.2614,119.2859,119.1882,119.2452,8117.0
2016-12-06 11:10:00,146.48,146.48,146.28,146.32,5453.0,119.2533,119.2533,119.0905,119.123,5453.0
2016-12-06 11:15:00,146.37,146.55,146.37,146.54,9930.0,119.1637,119.3103,119.1637,119.3021,9930.0
2016-12-06 11:20:00,146.53,146.61,146.48,146.57,3653.0,119.294,119.3591,119.2533,119.3266,3653.0
2016-12-06 11:25:00,146.56,146.61,146.49,146.61,6457.0,119.3184,119.3591,119.2614,119.3591,6457.0
2016-12-06 11:30:00,146.65,146.65,146.49,146.49,2006.0,119.3917,119.3917,119.2614,119.2614,2006.0
2016-12-06 11:35:00,146.5,146.57,146.46,146.5,4651.0,119.2696,119.3266,119.237,119.2696,4651.0
2016-12-06 11:40:00,146.5,146.53,146.47,146.52,9161.0,119.2696,119.294,119.2452,119.2859,9161.0
2016-12-06 11:45:00,146.52,146.52,146.43,146.46,4549.0,119.2859,119.2859,119.2126,119.237,4549.0
2016-12-06 11:50:00,146.49,146.54,146.4,146.4,7308.0,119.2614,119.3021,119.1882,119.1882,7308.0
2016-12-06 11:55:00,146.44,146.44,146.35,146.44,9900.0,119.2207,119.2207,119.1475,119.2207,9900.0
2016-12-06 12:00:00,146.49,146.55,146.45,146.49,8300.0,119.2614,119.3103,119.2289,119.2614,8300.0
2016-12-06 12:05:00,146.47,146.59,146.41,146.49,22228.0,119.2452,119.3429,119.1963,119.2614,22228.0
2016-12-06 12:10:00,146.52,146.65,146.52,146.64,8495.0,119.2859,119.3917,119.2859,119.3836,8495.0
2016-12-06 12:15:00,146.62,146.62,146.54,146.54,1383.0,119.3673,119.3673,119.3021,119.3021,1383.0
2016-12-06 12:20:00,146.56,146.65,146.55,146.65,3316.0,119.3184,119.3917,119.3103,119.3917,3316.0
2016-12-06 12:25:00,146.59,146.84,146.59,146.83,1904.0,119.3429,119.5464,119.3429,119.5382,1904.0
2016-12-06 12:30:00,146.82,146.91,146.79,146.91,7099.0,119.5301,119.6034,119.5057,119.6034,7099.0
2016-12-06 12:35:00,146.92,146.96,146.82,146.82,3501.0,119.6115,119.6441,119.5301,119.5301,3501.0
2016-12-06 12:40:00,146.81,146.99,146.81,146.99,5504.0,119.522,119.6685,119.522,119.6685,5504.0
2016-12-06 12:45:00,146.99,147.1,146.99,147.1,3575.0,119.6685,119.7581,119.6685,119.7581,3575.0
2016-12-06 12:50:00,147.05,147.08,146.9,146.91,3971.0,119.7173,119.7418,119.5952,119.6034,3971.0
2016-12-06 12:55:00,146.91,147.02,146.9,146.97,7673.0,119.6034,119.6929,119.5952,119.6522,7673.0
2016-12-06 13:00:00,146.98,147.04,146.96,146.96,4523.0,119.6604,119.7092,119.6441,119.6441,4523.0
2016-12-06 13:05:00,147.0,147.03,146.97,147.01,2772.0,119.6766,119.7011,119.6522,119.6848,2772.0
2016-12-06 13:10:00,147.01,147.05,146.97,147.03,4114.0,119.6848,119.7173,119.6522,119.7011,4114.0
2016-12-06 13:15:00,147.09,147.11,146.97,147.0,5016.0,119.7499,119.7662,119.6522,119.6766,5016.0
2016-12-06 13:20:00,147.01,147.01,146.96,147.0,2026.0,119.6848,119.6848,119.6441,119.6766,2026.0
2016-12-06 13:25:00,147.0,147.06,146.99,147.0,3033.0,119.6766,119.7255,119.6685,119.6766,3033.0
2016-12-06 13:30:00,146.99,147.04,146.95,147.03,5521.0,119.6685,119.7092,119.6359,119.7011,5521.0
2016-12-06 13:35:00,147.02,147.03,146.9,146.92,3077.0,119.6929,119.7011,119.5952,119.6115,3077.0
2016-12-06 13:40:00,146.84,146.89,146.82,146.83,7424.0,119.5464,119.5871,119.5301,119.5382,7424.0
2016-12-06 13:45:00,146.82,146.86,146.78,146.86,16100.0,119.5301,119.5627,119.4975,119.5627,16100.0
2016-12-06 13:50:00,146.86,146.92,146.8,146.91,4800.0,119.5627,119.6115,119.5138,119.6034,4800.0
2016-12-06 13:55:00,146.93,147.03,146.93,147.01,5376.0,119.6197,119.7011,119.6197,119.6848,5376.0
2016-12-06 14:00:00,146.99,147.02,146.96,146.96,8004.0,119.6685,119.6929,119.6441,119.6441,8004.0
2016-12-06 14:05:00,146.96,146.97,146.85,146.86,6206.0,119.6441,119.6522,119.5545,119.5627,6206.0
2016-12-06 14:10:00,146.83,146.89,146.83,146.83,7858.0,119.5382,119.5871,119.5382,119.5382,7858.0
2016-12-06 14:15:00,146.83,146.85,146.78,146.79,6274.0,119.5382,119.5545,119.4975,119.5057,6274.0
2016-12-06 14:20:00,146.73,146.73,146.61,146.68,6105.0,119.4568,119.4568,119.3591,119.4161,6105.0
2016-12-06 14:25:00,146.68,146.73,146.68,146.69,5905.0,119.4161,119.4568,119.4161,119.4243,5905.0
2016-12-06 14:30:00,146.67,146.79,146.67,146.73,2772.0,119.408,119.5057,119.408,119.4568,2772.0
2016-12-06 14:35:00,146.72,146.72,146.6,146.65,6897.0,119.4487,119.4487,119.351,119.3917,6897.0
2016-12-06 14:40:00,146.62,146.64,146.5,146.54,21114.0,119.3673,119.3836,119.2696,119.3021,21114.0
2016-12-06 14:45:00,146.55,146.55,146.36,146.4,9734.0,119.3103,119.3103,119.1556,119.1882,9734.0
2016-12-06 14:50:00,146.4,146.43,146.37,146.39,11311.0,119.1882,119.2126,119.1637,119.18,11311.0
2016-12-06 14:55:00,146.39,146.42,146.31,146.37,16326.0,119.18,119.2044,119.1149,119.1637,16326.0
2016-12-06 15:00:00,146.4,146.4,146.35,146.4,23363.0,119.1882,119.1882,119.1475,119.1882,23363.0
2016-12-06 15:05:00,146.4,146.46,146.38,146.42,9164.0,119.1882,119.237,119.1719,119.2044,9164.0
2016-12-06 15:10:00,146.41,146.41,146.29,146.33,9562.0,119.1963,119.1963,119.0986,119.1312,9562.0
2016-12-06 15:15:00,146.34,146.34,146.16,146.19,10214.0,119.1393,119.1393,118.9928,119.0172,10214.0
2016-12-06 15:20:00,146.2,146.2,146.02,146.09,15805.0,119.0253,119.0253,118.8788,118.9358,15805.0
2016-12-06 15:25:00,146.09,146.1,146.02,146.07,13768.0,118.9358,118.9439,118.8788,118.9195,13768.0
2016-12-06 15:30:00,146.07,146.17,146.06,146.17,20335.0,118.9195,119.0009,118.9114,119.0009,20335.0
2016-12-06 15:35:00,146.13,146.32,146.13,146.3,10960.0,118.9684,119.123,118.9684,119.1068,10960.0
2016-12-06 15:40:00,146.33,146.43,146.32,146.43,9559.0,119.1312,119.2126,119.123,119.2126,9559.0
2016-12-06 15:45:00,146.43,146.5,146.39,146.5,9730.0,119.2126,119.2696,119.18,119.2696,9730.0
2016-12-06 15:50:00,146.47,146.57,146.4,146.52,22031.0,119.2452,119.3266,119.1882,119.2859,22031.0
2016-12-06 15:55:00,146.52,146.6,146.5,146.54,27707.0,119.2859,119.351,119.2696,119.3021,27707.0
2016-12-07 09:30:00,146.81,147.31,146.47,146.47,20336.0,119.522,119.929,119.2452,119.2452,20336.0
2016-12-07 09:35:00,146.56,146.6,145.89,145.99,8350.0,119.3184,119.351,118.773,118.8544,8350.0
2016-12-07 09:40:00,145.96,146.25,145.9,145.99,4900.0,118.83,119.066,118.7811,118.8544,4900.0
2016-12-07 09:45:00,146.17,146.26,145.89,145.99,23427.0,119.0009,119.0742,118.773,118.8544,23427.0
2016-12-07 09:50:00,146.02,146.41,145.97,146.37,12080.0,118.8788,119.1963,118.8381,119.1637,12080.0
2016-12-07 09:55:00,146.45,146.65,146.44,146.52,11415.0,119.2289,119.3917,119.2207,119.2859,11415.0
2016-12-07 10:00:00,146.71,146.8,146.62,146.69,5462.0,119.4405,119.5138,119.3673,119.4243,5462.0
2016-12-07 10:05:00,146.64,146.64,146.38,146.52,8388.0,119.3836,119.3836,119.1719,119.2859,8388.0
2016-12-07 10:10:00,146.64,146.72,146.57,146.7,9475.0,119.3836,119.4487,119.3266,119.4324,9475.0
2016-12-07 10:15:00,146.67,146.68,146.56,146.62,6765.0,119.408,119.4161,119.3184,119.3673,6765.0
2016-12-07 10:20:00,146.68,146.78,146.63,146.78,8307.0,119.4161,119.4975,119.3754,119.4975,8307.0
2016-12-07 10:25:00,146.79,147.03,146.65,146.96,5417.0,119.5057,119.7011,119.3917,119.6441,5417.0
2016-12-07 10:30:00,146.99,147.03,146.79,146.91,7600.0,119.6685,119.7011,119.5057,119.6034,7600.0
2016-12-07 10:35:00,146.93,147.0,146.81,146.86,6637.0,119.6197,119.6766,119.522,119.5627,6637.0
2016-12-07 10:40:00,146.89,146.9,146.72,146.79,8289.0,119.5871,119.5952,119.4487,119.5057,8289.0
2016-12-07 10:45:00,146.75,146.75,146.52,146.62,13961.0,119.4731,119.4731,119.2859,119.3673,13961.0
2016-12-07 10:50:00,146.61,146.63,146.48,146.48,13575.0,119.3591,119.3754,119.2533,119.2533,13575.0
2016-12-07 10:55:00,146.44,146.5,146.38,146.47,8237.0,119.2207,119.2696,119.1719,119.2452,8237.0
2016-12-07 11:00:00,146.47,146.53,146.43,146.5,6419.0,119.2452,119.294,119.2126,119.2696,6419.0
2016-12-07 11:05:00,146.48,146.57,146.47,146.57,5600.0,119.2533,119.3266,119.2452,119.3266,5600.0
2016-12-07 11:10:00,146.57,146.72,146.55,146.63,5240.0,119.3266,119.4487,119.3103,119.3754,5240.0
2016-12-07 11:15:00,146.63,146.74,146.62,146.65,6010.0,119.3754,119.465,119.3673,119.3917,6010.0
2016-12-07 11:20:00,146.63,146.8,146.63,146.77,7775.0,119.3754,119.5138,119.3754,119.4894,7775.0
2016-12-07 11:25:00,146.77,146.86,146.73,146.75,6561.0,119.4894,119.5627,119.4568,119.4731,6561.0
2016-12-07 11:30:00,146.76,146.97,146.74,146.94,11100.0,119.4813,119.6522,119.465,119.6278,11100.0
2016-12-07 11:35:00,146.95,147.16,146.93,147.14,4148.0,119.6359,119.8069,119.6197,119.7906,4148.0
2016-12-07 11:40:00,147.1,147.31,147.08,147.3,3104.0,119.7581,119.929,119.7418,119.9209,3104.0
2016-12-07 11:45:00,147.34,147.34,147.18,147.19,17112.0,119.9534,119.9534,119.8232,119.8313,17112.0
2016-12-07 11:50:00,147.2,147.21,147.14,147.14,13630.0,119.8395,119.8476,119.7906,119.7906,13630.0
2016-12-07 11:55:00,147.12,147.29,147.12,147.27,7316.0,119.7743,119.9127,119.7743,119.8965,7316.0
2016-12-07 12:00:00,147.25,147.26,147.04,147.13,4156.0,119.8802,119.8883,119.7092,119.7825,4156.0
2016-12-07 12:05:00,147.14,147.27,147.13,147.23,2800.0,119.7906,119.8965,119.7825,119.8639,2800.0
2016-12-07 12:10:00,147.33,147.35,147.3,147.31,2391.0,119.9453,119.9616,119.9209,119.929,2391.0
2016-12-07 12:15:00,147.3,147.3,147.2,147.23,3500.0,119.9209,119.9209,119.8395,119.8639,3500.0
2016-12-07 12:20:00,147.23,147.48,147.23,147.46,3810.0,119.8639,120.0674,119.8639,120.0511,3810.0
2016-12-07 12:25:00,147.43,147.5,147.36,147.36,4837.0,120.0267,120.0837,119.9697,119.9697,4837.0
2016-12-07 12:30:00,147.38,147.43,147.36,147.41,4300.0,119.986,120.0267,119.9697,120.0104,4300.0
2016-12-07 12:35:00,147.41,147.41,147.2,147.2,4025.0,120.0104,120.0104,119.8395,119.8395,4025.0
2016-12-07 12:40:00,147.19,147.25,147.15,147.18,5714.0,119.8313,119.8802,119.7988,119.8232,5714.0
2016-12-07 12:45:00,147.17,147.23,147.12,147.2,5343.0,119.815,119.8639,119.7743,119.8395,5343.0
2016-12-07 12:50:00,147.17,147.25,147.16,147.22,5958.0,119.815,119.8802,119.8069,119.8558,5958.0
2016-12-07 12:55:00,147.2,147.32,147.16,147.3,5444.0,119.8395,119.9372,119.8069,119.9209,5444.0
2016-12-07 13:00:00,147.28,147.33,147.19,147.19,3950.0,119.9046,119.9453,119.8313,119.8313,3950.0
2016-12-07 13:05:00,147.2,147.37,147.2,147.36,2544.0,119.8395,119.9779,119.8395,119.9697,2544.0
2016-12-07 13:10:00,147.4,147.47,147.39,147.39,4203.0,120.0023,120.0593,119.9942,119.9942,4203.0
2016-12-07 13:15:00,147.42,147.45,147.36,147.4,1316.0,120.0186,120.043,119.9697,120.0023,1316.0
2016-12-07 13:20:00,147.45,147.86,147.44,147.84,16571.0,120.043,120.3768,120.0349,120.3605,16571.0
2016-12-07 13:25:00,147.89,148.01,147.84,147.97,8497.0,120.4012,120.4989,120.3605,120.4663,8497.0
2016-12-07 13:30:00,147.94,148.13,147.91,148.03,9260.0,120.4419,120.5966,120.4175,120.5152,9260.0
2016-12-07 13:35:00,148.04,148.09,147.96,147.96,5971.0,120.5233,120.564,120.4582,120.4582,5971.0
2016-12-07 13:40:00,147.93,148.09,147.89,148.09,3304.0,120.4338,120.564,120.4012,120.564,3304.0
2016-12-07 13:45:00,148.06,148.1,147.98,148.1,2570.0,120.5396,120.5722,120.4745,120.5722,2570.0
2016-12-07 13:50:00,148.04,148.28,148.03,148.28,8004.0,120.5233,120.7187,120.5152,120.7187,8004.0
2016-12-07 13:55:00,148.23,148.3,148.18,148.22,6507.0,120.678,120.735,120.6373,120.6699,6507.0
2016-12-07 14:00:00,148.28,148.28,148.1,148.1,2795.0,120.7187,120.7187,120.5722,120.5722,2795.0
2016-12-07 14:05:00,148.12,148.12,148.05,148.11,4138.0,120.5885,120.5885,120.5315,120.5803,4138.0
2016-12-07 14:10:00,148.06,148.08,147.93,147.97,7188.0,120.5396,120.5559,120.4338,120.4663,7188.0
2016-12-07 14:15:00,147.93,148.04,147.91,148.04,9083.0,120.4338,120.5233,120.4175,120.5233,9083.0
2016-12-07 14:20:00,148.06,148.21,148.06,148.13,8470.0,120.5396,120.6617,120.5396,120.5966,8470.0
2016-12-07 14:25:00,148.12,148.12,147.97,147.99,5332.0,120.5885,120.5885,120.4663,120.4826,5332.0
2016-12-07 14:30:00,147.98,147.99,147.89,147.93,5446.0,120.4745,120.4826,120.4012,120.4338,5446.0
2016-12-07 14:35:00,147.94,147.94,147.86,147.89,4511.0,120.4419,120.4419,120.3768,120.4012,4511.0
2016-12-07 14:40:00,147.88,147.95,147.85,147.91,5993.0,120.3931,120.4501,120.3687,120.4175,5993.0
2016-12-07 14:45:00,147.91,147.93,147.78,147.84,5372.0,120.4175,120.4338,120.3117,120.3605,5372.0
2016-12-07 14:50:00,147.84,147.96,147.83,147.91,8641.0,120.3605,120.4582,120.3524,120.4175,8641.0
2016-12-07 14:55:00,147.9,148.05,147.89,148.02,8800.0,120.4094,120.5315,120.4012,120.5071,8800.0
2016-12-07 15:00:00,148.02,148.05,147.93,148.02,33015.0,120.5071,120.5315,120.4338,120.5071,33015.0
2016-12-07 15:05:00,148.02,148.37,148.02,148.28,12068.0,120.5071,120.792,120.5071,120.7187,12068.0
2016-12-07 15:10:00,148.24,148.31,148.22,148.23,5423.0,120.6862,120.7431,120.6699,120.678,5423.0
2016-12-07 15:15:00,148.28,148.28,148.09,148.19,9952.0,120.7187,120.7187,120.564,120.6455,9952.0
2016-12-07 15:20:00,148.19,148.29,148.17,148.2,10430.0,120.6455,120.7269,120.6292,120.6536,10430.0
2016-12-07 15:25:00,148.21,148.4,148.14,148.32,10161.0,120.6617,120.8164,120.6047,120.7513,10161.0
2016-12-07 15:30:00,148.27,148.34,148.24,148.28,9941.0,120.7106,120.7676,120.6862,120.7187,9941.0
2016-12-07 15:35:00,148.27,148.41,148.22,148.33,12787.0,120.7106,120.8246,120.6699,120.7594,12787.0
2016-12-07 15:40:00,148.34,148.37,148.24,148.32,19227.0,120.7676,120.792,120.6862,120.7513,19227.0
2016-12-07 15:45:00,148.29,148.33,148.22,148.27,22563.0,120.7269,120.7594,120.6699,120.7106,22563.0
2016-12-07 15:50:00,148.25,148.29,148.21,148.24,27399.0,120.6943,120.7269,120.6617,120.6862,27399.0
2016-12-07 15:55:00,148.25,148.59,148.25,148.52,88758.0,120.6943,120.9711,120.6943,120.9141,88758.0
2016-12-08 09:30:00,148.61,149.0,148.54,148.95,19073.0,120.9874,121.3049,120.9304,121.2642,19073.0
2016-12-08 09:35:00,148.9,149.0,148.5,148.72,17946.0,121.2235,121.3049,120.8978,121.0769,17946.0
2016-12-08 09:40:00,148.72,148.8,148.53,148.75,12532.0,121.0769,121.1421,120.9223,121.1014,12532.0
2016-12-08 09:45:00,148.78,148.85,148.55,148.67,7377.0,121.1258,121.1828,120.9385,121.0362,7377.0
2016-12-08 09:50:00,148.72,148.85,148.56,148.58,25078.0,121.0769,121.1828,120.9467,120.963,25078.0
2016-12-08 09:55:00,148.52,148.72,148.44,148.62,28696.0,120.9141,121.0769,120.849,120.9955,28696.0
2016-12-08 10:00:00,148.67,148.8,148.61,148.7,24533.0,121.0362,121.1421,120.9874,121.0607,24533.0
2016-12-08 10:05:00,148.74,148.79,148.62,148.62,7186.0,121.0932,121.1339,120.9955,120.9955,7186.0
2016-12-08 10:10:00,148.63,148.63,148.41,148.55,6962.0,121.0037,121.0037,120.8246,120.9385,6962.0
2016-12-08 10:15:00,148.57,148.71,148.57,148.61,2817.0,120.9548,121.0688,120.9548,120.9874,2817.0
2016-12-08 10:20:00,148.61,148.66,148.48,148.57,5584.0,120.9874,121.0281,120.8816,120.9548,5584.0
2016-12-08 10:25:00,148.58,148.64,148.54,148.54,4415.0,120.963,121.0118,120.9304,120.9304,4415.0
2016-12-08 10:30:00,148.5,148.6,148.5,148.5,3755.0,120.8978,120.9792,120.8978,120.8978,3755.0
2016-12-08 10:35:00,148.48,148.48,148.38,148.44,3936.0,120.8816,120.8816,120.8001,120.849,3936.0
2016-12-08 10:40:00,148.44,148.6,148.4,148.53,9000.0,120.849,120.9792,120.8164,120.9223,9000.0
2016-12-08 10:45:00,148.54,148.6,148.34,148.34,5891.0,120.9304,120.9792,120.7676,120.7676,5891.0
2016-12-08 10:50:00,148.33,148.4,148.21,148.25,15644.0,120.7594,120.8164,120.6617,120.6943,15644.0
2016-12-08 10:55:00,148.25,148.3,148.22,148.26,4868.0,120.6943,120.735,120.6699,120.7024,4868.0
2016-12-08 11:00:00,148.24,148.33,148.2,148.22,8840.0,120.6862,120.7594,120.6536,120.6699,8840.0
2016-12-08 11:05:00,148.19,148.22,148.13,148.14,12065.0,120.6455,120.6699,120.5966,120.6047,12065.0
2016-12-08 11:10:00,148.14,148.3,148.14,148.28,3302.0,120.6047,120.735,120.6047,120.7187,3302.0
2016-12-08 11:15:00,148.26,148.27,148.17,148.2,4989.0,120.7024,120.7106,120.6292,120.6536,4989.0
2016-12-08 11:20:00,148.2,148.24,148.12,148.12,4520.0,120.6536,120.6862,120.5885,120.5885,4520.0
2016-12-08 11:25:00,148.1,148.2,148.09,148.17,3161.0,120.5722,120.6536,120.564,120.6292,3161.0
2016-12-08 11:30:00,148.15,148.24,148.12,148.2,9884.0,120.6129,120.6862,120.5885,120.6536,9884.0
2016-12-08 11:35:00,148.25,148.28,148.2,148.23,1588.0,120.6943,120.7187,120.6536,120.678,1588.0
2016-12-08 11:40:00,148.25,148.28,148.21,148.26,2423.0,120.6943,120.7187,120.6617,120.7024,2423.0
2016-12-08 11:45:00,148.33,148.45,148.28,148.35,6509.0,120.7594,120.8571,120.7187,120.7757,6509.0
2016-12-08 11:50:00,148.32,148.37,148.25,148.36,3701.0,120.7513,120.792,120.6943,120.7839,3701.0
2016-12-08 11:55:00,148.29,148.4,148.29,148.33,3100.0,120.7269,120.8164,120.7269,120.7594,3100.0
2016-12-08 12:00:00,148.36,148.48,148.36,148.46,4979.0,120.7839,120.8816,120.7839,120.8653,4979.0
2016-12-08 12:05:00,148.45,148.5,148.43,148.46,1600.0,120.8571,120.8978,120.8408,120.8653,1600.0
2016-12-08 12:10:00,148.48,148.56,148.43,148.52,8270.0,120.8816,120.9467,120.8408,120.9141,8270.0
2016-12-08 12:15:00,148.5,148.55,148.42,148.5,11446.0,120.8978,120.9385,120.8327,120.8978,11446.0
2016-12-08 12:20:00,148.54,148.84,148.53,148.84,9218.0,120.9304,121.1746,120.9223,121.1746,9218.0
2016-12-08 12:25:00,148.8,148.8,148.63,148.63,8179.0,121.1421,121.1421,121.0037,121.0037,8179.0
2016-12-08 12:30:00,148.65,148.72,148.57,148.72,7059.0,121.02,121.0769,120.9548,121.0769,7059.0
2016-12-08 12:35:00,148.66,148.71,148.61,148.66,4000.0,121.0281,121.0688,120.9874,121.0281,4000.0
2016-12-08 12:40:00,148.65,148.7,148.6,148.6,4713.0,121.02,121.0607,120.9792,120.9792,4713.0
2016-12-08 12:45:00,148.6,148.64,148.55,148.57,12554.0,120.9792,121.0118,120.9385,120.9548,12554.0
2016-12-08 12:50:00,148.56,148.6,148.55,148.57,3884.0,120.9467,120.9792,120.9385,120.9548,3884.0
2016-12-08 12:55:00,148.58,148.61,148.56,148.59,1552.0,120.963,120.9874,120.9467,120.9711,1552.0
2016-12-08 13:00:00,148.61,148.76,148.57,148.76,4115.0,120.9874,121.1095,120.9548,121.1095,4115.0
2016-12-08 13:05:00,148.78,148.87,148.72,148.75,4750.0,121.1258,121.1991,121.0769,121.1014,4750.0
2016-12-08 13:10:00,148.77,148.9,148.76,148.85,1493.0,121.1176,121.2235,121.1095,121.1828,1493.0
2016-12-08 13:15:00,148.89,148.93,148.8,148.83,14461.0,121.2153,121.2479,121.1421,121.1665,14461.0
2016-12-08 13:20:00,148.84,148.84,148.67,148.76,4000.0,121.1746,121.1746,121.0362,121.1095,4000.0
2016-12-08 13:25:00,148.78,148.89,148.76,148.81,4050.0,121.1258,121.2153,121.1095,121.1502,4050.0
2016-12-08 13:30:00,148.86,148.86,148.79,148.84,8440.0,121.1909,121.1909,121.1339,121.1746,8440.0
2016-12-08 13:35:00,148.84,148.84,148.73,148.8,7920.0,121.1746,121.1746,121.0851,121.1421,7920.0
2016-12-08 13:40:00,148.8,148.84,148.72,148.81,3310.0,121.1421,121.1746,121.0769,121.1502,3310.0
2016-12-08 13:45:00,148.82,148.85,148.75,148.77,6402.0,121.1584,121.1828,121.1014,121.1176,6402.0
2016-12-08 13:50:00,148.73,148.73,148.65,148.68,7311.0,121.0851,121.0851,121.02,121.0444,7311.0
2016-12-08 13:55:00,148.68,148.73,148.66,148.69,16795.0,121.0444,121.0851,121.0281,121.0525,16795.0
2016-12-08 14:00:00,148.7,148.7,148.59,148.66,5001.0,121.0607,121.0607,120.9711,121.0281,5001.0
2016-12-08 14:05:00,148.68,148.74,148.63,148.74,4799.0,121.0444,121.0932,121.0037,121.0932,4799.0
2016-12-08 14:10:00,148.77,148.91,148.73,148.81,3790.0,121.1176,121.2316,121.0851,121.1502,3790.0
2016-12-08 14:15:00,148.8,148.8,148.64,148.64,5175.0,121.1421,121.1421,121.0118,121.0118,5175.0
2016-12-08 14:20:00,148.66,148.72,148.53,148.59,7401.0,121.0281,121.0769,120.9223,120.9711,7401.0
2016-12-08 14:25:00,148.55,148.7,148.55,148.67,2711.0,120.9385,121.0607,120.9385,121.0362,2711.0
2016-12-08 14:30:00,148.72,148.74,148.67,148.69,5189.0,121.0769,121.0932,121.0362,121.0525,5189.0
2016-12-08 14:35:00,148.69,148.73,148.48,148.53,4582.0,121.0525,121.0851,120.8816,120.9223,4582.0
2016-12-08 14:40:00,148.5,148.55,148.47,148.48,1300.0,120.8978,120.9385,120.8734,120.8816,1300.0
2016-12-08 14:45:00,148.54,148.54,148.39,148.42,9790.0,120.9304,120.9304,120.8083,120.8327,9790.0
2016-12-08 14:50:00,148.5,148.68,148.5,148.66,7361.0,120.8978,121.0444,120.8978,121.0281,7361.0
2016-12-08 14:55:00,148.65,148.87,148.65,148.87,11006.0,121.02,121.1991,121.02,121.1991,11006.0
2016-12-08 15:00:00,148.89,148.96,148.87,148.96,4100.0,121.2153,121.2723,121.1991,121.2723,4100.0
2016-12-08 15:05:00,148.94,149.01,148.89,149.01,5756.0,121.256,121.313,121.2153,121.313,5756.0
2016-12-08 15:10:00,149.03,149.09,149.01,149.03,11030.0,121.3293,121.3782,121.313,121.3293,11030.0
2016-12-08 15:15:00,149.03,149.05,148.97,148.97,6382.0,121.3293,121.3456,121.2805,121.2805,6382.0
2016-12-08 15:20:00,148.96,149.06,148.89,149.04,8293.0,121.2723,121.3537,121.2153,121.3375,8293.0
2016-12-08 15:25:00,149.03,149.03,148.87,148.87,8242.0,121.3293,121.3293,121.1991,121.1991,8242.0
2016-12-08 15:30:00,148.87,149.01,148.87,148.99,4668.0,121.1991,121.313,121.1991,121.2968,4668.0
2016-12-08 15:35:00,148.97,149.02,148.95,149.01,7419.0,121.2805,121.3212,121.2642,121.313,7419.0
2016-12-08 15:40:00,149.02,149.14,149.02,149.14,6233.0,121.3212,121.4189,121.3212,121.4189,6233.0
2016-12-08 15:45:00,149.15,149.15,149.03,149.05,12474.0,121.427,121.427,121.3293,121.3456,12474.0
2016-12-08 15:50:00,149.06,149.1,149.01,149.02,14169.0,121.3537,121.3863,121.313,121.3212,14169.0
2016-12-08 15:55:00,149.03,149.06,148.92,149.06,33799.0,121.3293,121.3537,121.2398,121.3537,33799.0
2016-12-09 09:30:00,148.84,149.29,148.82,149.29,15693.0,121.1746,121.541,121.1584,121.541,15693.0
2016-12-09 09:35:00,149.06,149.11,148.89,148.92,3902.0,121.3537,121.3944,121.2153,121.2398,3902.0
2016-12-09 09:40:00,149.05,149.09,148.68,148.68,1300.0,121.3456,121.3782,121.0444,121.0444,1300.0
2016-12-09 09:45:00,148.9,149.0,148.75,148.86,1655.0,121.2235,121.3049,121.1014,121.1909,1655.0
2016-12-09 09:50:00,148.83,148.83,148.54,148.54,2687.0,121.1665,121.1665,120.9304,120.9304,2687.0
2016-12-09 09:55:00,148.54,148.54,148.51,148.53,500.0,120.9304,120.9304,120.906,120.9223,500.0
2016-12-09 10:00:00,148.53,148.75,148.41,148.41,10735.0,120.9223,121.1014,120.8246,120.8246,10735.0
2016-12-09 10:05:00,148.34,148.35,148.19,148.26,1725.0,120.7676,120.7757,120.6455,120.7024,1725.0
2016-12-09 10:10:00,148.25,148.25,148.14,148.17,4165.0,120.6943,120.6943,120.6047,120.6292,4165.0
2016-12-09 10:15:00,148.18,148.18,147.97,148.02,2296.0,120.6373,120.6373,120.4663,120.5071,2296.0
2016-12-09 10:20:00,148.06,148.35,148.06,148.22,1827.0,120.5396,120.7757,120.5396,120.6699,1827.0
2016-12-09 10:25:00,148.29,148.52,148.21,148.25,1750.0,120.7269,120.9141,120.6617,120.6943,1750.0
2016-12-09 10:30:00,148.29,148.55,148.29,148.49,2169.0,120.7269,120.9385,120.7269,120.8897,2169.0
2016-12-09 10:35:00,148.55,148.64,148.53,148.64,2225.0,120.9385,121.0118,120.9223,121.0118,2225.0
2016-12-09 10:40:00,148.74,148.74,148.57,148.61,3230.0,121.0932,121.0932,120.9548,120.9874,3230.0
2016-12-09 10:45:00,148.59,148.7,148.56,148.56,3500.0,120.9711,121.0607,120.9467,120.9467,3500.0
2016-12-09 10:50:00,148.56,148.59,148.4,148.5,7267.0,120.9467,120.9711,120.8164,120.8978,7267.0
2016-12-09 10:55:00,148.5,148.5,148.31,148.42,11077.0,120.8978,120.8978,120.7431,120.8327,11077.0
2016-12-09 11:00:00,148.4,148.42,148.29,148.4,23216.0,120.8164,120.8327,120.7269,120.8164,23216.0
2016-12-09 11:05:00,148.42,148.43,148.31,148.33,3521.0,120.8327,120.8408,120.7431,120.7594,3521.0
2016-12-09 11:10:00,148.38,148.48,148.37,148.48,4388.0,120.8001,120.8816,120.792,120.8816,4388.0
2016-12-09 11:15:00,148.52,148.6,148.42,148.42,4836.0,120.9141,120.9792,120.8327,120.8327,4836.0
2016-12-09 11:20:00,148.42,148.62,148.42,148.54,2700.0,120.8327,120.9955,120.8327,120.9304,2700.0
2016-12-09 11:25:00,148.62,148.62,148.43,148.53,3821.0,120.9955,120.9955,120.8408,120.9223,3821.0
2016-12-09 11:30:00,148.5,148.57,148.43,148.55,3500.0,120.8978,120.9548,120.8408,120.9385,3500.0
2016-12-09 11:35:00,148.61,148.98,148.61,148.97,6362.0,120.9874,121.2886,120.9874,121.2805,6362.0
2016-12-09 11:40:00,148.9,148.94,148.87,148.87,1654.0,121.2235,121.256,121.1991,121.1991,1654.0
2016-12-09 11:45:00,148.86,148.96,148.77,148.96,3652.0,121.1909,121.2723,121.1176,121.2723,3652.0
2016-12-09 11:50:00,148.9,148.93,148.9,148.91,2396.0,121.2235,121.2479,121.2235,121.2316,2396.0
2016-12-09 11:55:00,148.86,148.92,148.71,148.72,3537.0,121.1909,121.2398,121.0688,121.0769,3537.0
2016-12-09 12:00:00,148.72,148.74,148.7,148.72,720.0,121.0769,121.0932,121.0607,121.0769,720.0
2016-12-09 12:05:00,148.73,148.73,148.7,148.72,600.0,121.0851,121.0851,121.0607,121.0769,600.0
2016-12-09 12:10:00,148.74,148.8,148.74,148.8,2100.0,121.0932,121.1421,121.0932,121.1421,2100.0
2016-12-09 12:15:00,148.83,148.91,148.77,148.91,5186.0,121.1665,121.2316,121.1176,121.2316,5186.0
2016-12-09 12:20:00,148.89,149.0,148.88,149.0,2352.0,121.2153,121.3049,121.2072,121.3049,2352.0
2016-12-09 12:25:00,148.99,149.02,148.95,148.98,1000.0,121.2968,121.3212,121.2642,121.2886,1000.0
2016-12-09 12:30:00,149.0,149.2,149.0,149.13,5659.0,121.3049,121.4677,121.3049,121.4107,5659.0
2016-12-09 12:35:00,149.11,149.35,149.11,149.35,8155.0,121.3944,121.5898,121.3944,121.5898,8155.0
2016-12-09 12:40:00,149.3,149.3,149.17,149.17,12440.0,121.5491,121.5491,121.4433,121.4433,12440.0
2016-12-09 12:45:00,149.24,149.35,149.23,149.35,1937.0,121.5003,121.5898,121.4921,121.5898,1937.0
2016-12-09 12:50:00,149.39,149.47,149.37,149.41,3164.0,121.6224,121.6875,121.6061,121.6387,3164.0
2016-12-09 12:55:00,149.41,149.41,149.29,149.31,3081.0,121.6387,121.6387,121.541,121.5573,3081.0
2016-12-09 13:00:00,149.34,149.48,149.29,149.37,7804.0,121.5817,121.6957,121.541,121.6061,7804.0
2016-12-09 13:05:00,149.36,149.4,149.29,149.29,14426.0,121.598,121.6305,121.541,121.541,14426.0
2016-12-09 13:10:00,149.36,149.47,149.36,149.47,1897.0,121.598,121.6875,121.598,121.6875,1897.0
2016-12-09 13:15:00,149.46,149.47,149.4,149.41,1417.0,121.6794,121.6875,121.6305,121.6387,1417.0
2016-12-09 13:20:00,149.39,149.39,149.34,149.34,705.0,121.6224,121.6224,121.5817,121.5817,705.0
2016-12-09 13:25:00,149.38,149.39,149.28,149.28,4389.0,121.6143,121.6224,121.5329,121.5329,4389.0
2016-12-09 13:30:00,149.31,149.34,149.31,149.33,838.0,121.5573,121.5817,121.5573,121.5736,838.0
2016-12-09 13:35:00,149.35,149.39,149.32,149.34,2915.0,121.5898,121.6224,121.5654,121.5817,2915.0
2016-12-09 13:40:00,149.33,149.33,149.15,149.16,6839.0,121.5736,121.5736,121.427,121.4352,6839.0
2016-12-09 13:45:00,149.17,149.33,149.12,149.27,7246.0,121.4433,121.5736,121.4026,121.5247,7246.0
2016-12-09 13:50:00,149.26,149.31,149.12,149.17,7556.0,121.5166,121.5573,121.4026,121.4433,7556.0
2016-12-09 13:55:00,149.22,149.24,149.19,149.22,600.0,121.484,121.5003,121.4596,121.484,600.0
2016-12-09 14:00:00,149.23,149.28,149.18,149.19,9849.0,121.4921,121.5329,121.4514,121.4596,9849.0
2016-12-09 14:05:00,149.17,149.21,149.17,149.2,3875.0,121.4433,121.4759,121.4433,121.4677,3875.0
2016-12-09 14:10:00,149.21,149.23,149.18,149.18,5173.0,121.4759,121.4921,121.4514,121.4514,5173.0
2016-12-09 14:15:00,149.2,149.2,149.17,149.2,2728.0,121.4677,121.4677,121.4433,121.4677,2728.0
2016-12-09 14:20:00,149.2,149.2,149.14,149.18,1621.0,121.4677,121.4677,121.4189,121.4514,1621.0
2016-12-09 14:25:00,149.17,149.21,149.12,149.12,5480.0,121.4433,121.4759,121.4026,121.4026,5480.0
2016-12-09 14:30:00,149.13,149.13,149.0,149.05,1578.0,121.4107,121.4107,121.3049,121.3456,1578.0
2016-12-09 14:35:00,149.01,149.02,148.95,149.01,1508.0,121.313,121.3212,121.2642,121.313,1508.0
2016-12-09 14:40:00,149.03,149.2,149.03,149.2,2100.0,121.3293,121.4677,121.3293,121.4677,2100.0
2016-12-09 14:45:00,149.2,149.21,149.15,149.15,4824.0,121.4677,121.4759,121.427,121.427,4824.0
2016-12-09 14:50:00,149.14,149.21,149.14,149.2,2200.0,121.4189,121.4759,121.4189,121.4677,2200.0
2016-12-09 14:55:00,149.2,149.24,149.18,149.22,4301.0,121.4677,121.5003,121.4514,121.484,4301.0
2016-12-09 15:00:00,149.23,149.28,149.22,149.28,3185.0,121.4921,121.5329,121.484,121.5329,3185.0
2016-12-09 15:05:00,149.29,149.35,149.29,149.3,6050.0,121.541,121.5898,121.541,121.5491,6050.0
2016-12-09 15:10:00,149.32,149.34,149.28,149.32,17829.0,121.5654,121.5817,121.5329,121.5654,17829.0
2016-12-09 15:15:00,149.32,149.34,149.29,149.3,20016.0,121.5654,121.5817,121.541,121.5491,20016.0
2016-12-09 15:20:00,149.29,149.67,149.29,149.67,22962.0,121.541,121.8504,121.541,121.8504,22962.0
2016-12-09 15:25:00,149.69,149.7,149.47,149.49,31194.0,121.8666,121.8748,121.6875,121.7038,31194.0
2016-12-09 15:30:00,149.49,149.52,149.48,149.5,11976.0,121.7038,121.7282,121.6957,121.712,11976.0
2016-12-09 15:35:00,149.49,149.51,149.44,149.46,11822.0,121.7038,121.7201,121.6631,121.6794,11822.0
2016-12-09 15:40:00,149.46,149.53,149.45,149.5,8550.0,121.6794,121.7364,121.6713,121.712,8550.0
2016-12-09 15:45:00,149.49,149.51,149.42,149.47,23764.0,121.7038,121.7201,121.6468,121.6875,23764.0
2016-12-09 15:50:00,149.45,149.6,149.45,149.55,17063.0,121.6713,121.7934,121.6713,121.7527,17063.0
2016-12-09 15:55:00,149.54,149.56,149.47,149.55,21811.0,121.7445,121.7608,121.6875,121.7527,21811.0
2016-12-12 09:30:00,149.86,150.39,149.28,149.72,37355.0,122.005,122.4365,121.5329,121.8911,37355.0
2016-12-12 09:35:00,149.67,149.69,149.5,149.55,3214.0,121.8504,121.8666,121.712,121.7527,3214.0
2016-12-12 09:40:00,149.5,149.77,149.41,149.69,7062.0,121.712,121.9318,121.6387,121.8666,7062.0
2016-12-12 09:45:00,149.77,149.79,149.58,149.62,3922.0,121.9318,121.9481,121.7771,121.8097,3922.0
2016-12-12 09:50:00,149.67,149.72,149.44,149.45,3934.0,121.8504,121.8911,121.6631,121.6713,3934.0
2016-12-12 09:55:00,149.44,149.46,149.21,149.24,7898.0,121.6631,121.6794,121.4759,121.5003,7898.0
2016-12-12 10:00:00,149.28,149.59,149.24,149.56,7981.0,121.5329,121.7852,121.5003,121.7608,7981.0
2016-12-12 10:05:00,149.5,149.55,149.31,149.41,9880.0,121.712,121.7527,121.5573,121.6387,9880.0
2016-12-12 10:10:00,149.37,149.38,149.14,149.2,8354.0,121.6061,121.6143,121.4189,121.4677,8354.0
2016-12-12 10:15:00,149.16,149.17,148.98,149.07,11043.0,121.4352,121.4433,121.2886,121.3619,11043.0
2016-12-12 10:20:00,149.13,149.23,149.1,149.16,7067.0,121.4107,121.4921,121.3863,121.4352,7067.0
2016-12-12 10:25:00,149.22,149.26,149.03,149.03,3124.0,121.484,121.5166,121.3293,121.3293,3124.0
2016-12-12 10:30:00,149.06,149.27,149.03,149.17,8833.0,121.3537,121.5247,121.3293,121.4433,8833.0
2016-12-12 10:35:00,149.21,149.21,149.14,149.14,1757.0,121.4759,121.4759,121.4189,121.4189,1757.0
2016-12-12 10:40:00,149.16,149.25,149.16,149.2,13497.0,121.4352,121.5084,121.4352,121.4677,13497.0
2016-12-12 10:45:00,149.24,149.25,148.97,149.07,11825.0,121.5003,121.5084,121.2805,121.3619,11825.0
2016-12-12 10:50:00,149.06,149.44,149.05,149.44,10987.0,121.3537,121.6631,121.3456,121.6631,10987.0
2016-12-12 10:55:00,149.48,149.48,149.33,149.33,3639.0,121.6957,121.6957,121.5736,121.5736,3639.0
2016-12-12 11:00:00,149.35,149.37,149.28,149.28,3710.0,121.5898,121.6061,121.5329,121.5329,3710.0
2016-12-12 11:05:00,149.27,149.35,149.23,149.35,4632.0,121.5247,121.5898,121.4921,121.5898,4632.0
2016-12-12 11:10:00,149.31,149.49,149.31,149.49,3548.0,121.5573,121.7038,121.5573,121.7038,3548.0
2016-12-12 11:15:00,149.49,149.49,149.29,149.29,2862.0,121.7038,121.7038,121.541,121.541,2862.0
2016-12-12 11:20:00,149.35,149.37,149.24,149.24,2434.0,121.5898,121.6061,121.5003,121.5003,2434.0
2016-12-12 11:25:00,149.18,149.3,149.16,149.27,3580.0,121.4514,121.5491,121.4352,121.5247,3580.0
2016-12-12 11:30:00,149.27,149.77,149.27,149.72,9724.0,121.5247,121.9318,121.5247,121.8911,9724.0
2016-12-12 11:35:00,149.7,149.8,149.52,149.59,6534.0,121.8748,121.9562,121.7282,121.7852,6534.0
2016-12-12 11:40:00,149.54,149.67,149.5,149.54,6226.0,121.7445,121.8504,121.712,121.7445,6226.0
2016-12-12 11:45:00,149.59,149.62,149.5,149.52,4600.0,121.7852,121.8097,121.712,121.7282,4600.0
2016-12-12 11:50:00,149.56,149.65,149.47,149.47,19775.0,121.7608,121.8341,121.6875,121.6875,19775.0
2016-12-12 11:55:00,149.47,149.64,149.47,149.55,4507.0,121.6875,121.8259,121.6875,121.7527,4507.0
2016-12-12 12:00:00,149.57,149.62,149.35,149.35,4365.0,121.7689,121.8097,121.5898,121.5898,4365.0
2016-12-12 12:05:00,149.38,149.38,149.31,149.34,4100.0,121.6143,121.6143,121.5573,121.5817,4100.0
2016-12-12 12:10:00,149.37,149.38,149.2,149.3,11510.0,121.6061,121.6143,121.4677,121.5491,11510.0
2016-12-12 12:15:00,149.3,149.32,149.23,149.27,4640.0,121.5491,121.5654,121.4921,121.5247,4640.0
2016-12-12 12:20:00,149.25,149.26,149.15,149.22,3508.0,121.5084,121.5166,121.427,121.484,3508.0
2016-12-12 12:25:00,149.21,149.21,149.12,149.12,4698.0,121.4759,121.4759,121.4026,121.4026,4698.0
2016-12-12 12:30:00,149.12,149.36,149.11,149.36,8046.0,121.4026,121.598,121.3944,121.598,8046.0
2016-12-12 12:35:00,149.41,149.46,149.34,149.34,5586.0,121.6387,121.6794,121.5817,121.5817,5586.0
2016-12-12 12:40:00,149.34,149.38,149.25,149.27,4789.0,121.5817,121.6143,121.5084,121.5247,4789.0
2016-12-12 12:45:00,149.28,149.38,149.25,149.38,4449.0,121.5329,121.6143,121.5084,121.6143,4449.0
2016-12-12 12:50:00,149.34,149.38,149.26,149.29,2400.0,121.5817,121.6143,121.5166,121.541,2400.0
2016-12-12 12:55:00,149.34,149.41,149.3,149.35,7833.0,121.5817,121.6387,121.5491,121.5898,7833.0
2016-12-12 13:00:00,149.33,149.35,149.3,149.32,5340.0,121.5736,121.5898,121.5491,121.5654,5340.0
2016-12-12 13:05:00,149.32,149.4,149.3,149.32,3350.0,121.5654,121.6305,121.5491,121.5654,3350.0
2016-12-12 13:10:00,149.36,149.36,149.28,149.3,2600.0,121.598,121.598,121.5329,121.5491,2600.0
2016-12-12 13:15:00,149.27,149.33,149.2,149.33,8928.0,121.5247,121.5736,121.4677,121.5736,8928.0
2016-12-12 13:20:00,149.31,149.31,149.18,149.18,6500.0,121.5573,121.5573,121.4514,121.4514,6500.0
2016-12-12 13:25:00,149.21,149.26,149.11,149.11,5800.0,121.4759,121.5166,121.3944,121.3944,5800.0
2016-12-12 13:30:00,149.12,149.2,149.11,149.12,4545.0,121.4026,121.4677,121.3944,121.4026,4545.0
2016-12-12 13:35:00,149.13,149.21,149.13,149.15,4100.0,121.4107,121.4759,121.4107,121.427,4100.0
2016-12-12 13:40:00,149.17,149.36,149.17,149.36,3782.0,121.4433,121.598,121.4433,121.598,3782.0
2016-12-12 13:45:00,149.35,149.46,149.33,149.36,2700.0,121.5898,121.6794,121.5736,121.598,2700.0
2016-12-12 13:50:00,149.35,149.35,149.24,149.28,1650.0,121.5898,121.5898,121.5003,121.5329,1650.0
2016-12-12 13:55:00,149.26,149.34,149.2,149.32,9893.0,121.5166,121.5817,121.4677,121.5654,9893.0
2016-12-12 14:00:00,149.45,149.58,149.44,149.58,3000.0,121.6713,121.7771,121.6631,121.7771,3000.0
2016-12-12 14:05:00,149.61,149.78,149.57,149.78,5330.0,121.8015,121.9399,121.7689,121.9399,5330.0
2016-12-12 14:10:00,149.8,149.94,149.78,149.87,4648.0,121.9562,122.0702,121.9399,122.0132,4648.0
2016-12-12 14:15:00,149.88,149.89,149.82,149.82,2594.0,122.0213,122.0295,121.9725,121.9725,2594.0
2016-12-12 14:20:00,149.84,149.94,149.81,149.82,4840.0,121.9888,122.0702,121.9643,121.9725,4840.0
2016-12-12 14:25:00,149.85,149.85,149.56,149.56,5400.0,121.9969,121.9969,121.7608,121.7608,5400.0
2016-12-12 14:30:00,149.64,149.71,149.58,149.61,9307.0,121.8259,121.8829,121.7771,121.8015,9307.0
2016-12-12 14:35:00,149.65,149.71,149.64,149.68,4400.0,121.8341,121.8829,121.8259,121.8585,4400.0
2016-12-12 14:40:00,149.68,149.69,149.62,149.68,8633.0,121.8585,121.8666,121.8097,121.8585,8633.0
2016-12-12 14:45:00,149.69,149.74,149.66,149.69,6750.0,121.8666,121.9073,121.8422,121.8666,6750.0
2016-12-12 14:50:00,149.72,149.75,149.66,149.69,6804.0,121.8911,121.9155,121.8422,121.8666,6804.0
2016-12-12 14:55:00,149.72,149.75,149.66,149.66,5575.0,121.8911,121.9155,121.8422,121.8422,5575.0
2016-12-12 15:00:00,149.65,149.69,149.56,149.57,10994.0,121.8341,121.8666,121.7608,121.7689,10994.0
2016-12-12 15:05:00,149.56,149.64,149.53,149.59,8914.0,121.7608,121.8259,121.7364,121.7852,8914.0
2016-12-12 15:10:00,149.59,149.74,149.58,149.63,4073.0,121.7852,121.9073,121.7771,121.8178,4073.0
2016-12-12 15:15:00,149.63,149.7,149.57,149.63,10760.0,121.8178,121.8748,121.7689,121.8178,10760.0
2016-12-12 15:20:00,149.63,149.66,149.57,149.65,7020.0,121.8178,121.8422,121.7689,121.8341,7020.0
2016-12-12 15:25:00,149.66,149.76,149.64,149.67,7439.0,121.8422,121.9236,121.8259,121.8504,7439.0
2016-12-12 15:30:00,149.67,149.67,149.53,149.55,7782.0,121.8504,121.8504,121.7364,121.7527,7782.0
2016-12-12 15:35:00,149.56,149.6,149.51,149.57,8843.0,121.7608,121.7934,121.7201,121.7689,8843.0
2016-12-12 15:40:00,149.56,149.56,149.43,149.53,12021.0,121.7608,121.7608,121.655,121.7364,12021.0
2016-12-12 15:45:00,149.54,149.62,149.52,149.55,13554.0,121.7445,121.8097,121.7282,121.7527,13554.0
2016-12-12 15:50:00,149.6,149.69,149.6,149.64,12341.0,121.7934,121.8666,121.7934,121.8259,12341.0
2016-12-12 15:55:00,149.64,149.67,149.54,149.64,32165.0,121.8259,121.8504,121.7445,121.8259,32165.0
2016-12-13 09:30:00,150.03,150.45,149.83,150.45,16086.0,122.1434,122.4854,121.9806,122.4854,16086.0
2016-12-13 09:35:00,150.34,150.36,149.8,150.05,6429.0,122.3958,122.4121,121.9562,122.1597,6429.0
2016-12-13 09:40:00,149.99,150.4,149.99,150.18,7665.0,122.1109,122.4447,122.1109,122.2656,7665.0
2016-12-13 09:45:00,150.21,150.34,150.06,150.09,8443.0,122.29,122.3958,122.1679,122.1923,8443.0
2016-12-13 09:50:00,150.14,150.19,149.62,149.62,3389.0,122.233,122.2737,121.8097,121.8097,3389.0
2016-12-13 09:55:00,149.72,149.8,149.57,149.7,3394.0,121.8911,121.9562,121.7689,121.8748,3394.0
2016-12-13 10:00:00,149.64,149.64,149.39,149.45,5229.0,121.8259,121.8259,121.6224,121.6713,5229.0
2016-12-13 10:05:00,149.33,149.33,149.17,149.3,7465.0,121.5736,121.5736,121.4433,121.5491,7465.0
2016-12-13 10:10:00,149.34,149.34,149.18,149.18,7359.0,121.5817,121.5817,121.4514,121.4514,7359.0
2016-12-13 10:15:00,149.21,149.26,149.01,149.06,14316.0,121.4759,121.5166,121.313,121.3537,14316.0
2016-12-13 10:20:00,149.07,149.09,148.81,148.81,8483.0,121.3619,121.3782,121.1502,121.1502,8483.0
2016-12-13 10:25:00,148.84,148.91,148.62,148.62,6898.0,121.1746,121.2316,120.9955,120.9955,6898.0
2016-12-13 10:30:00,148.69,148.76,148.57,148.59,9371.0,121.0525,121.1095,120.9548,120.9711,9371.0
2016-12-13 10:35:00,148.59,148.59,148.44,148.52,30053.0,120.9711,120.9711,120.849,120.9141,30053.0
2016-12-13 10:40:00,148.57,148.59,148.41,148.41,11252.0,120.9548,120.9711,120.8246,120.8246,11252.0
2016-12-13 10:45:00,148.41,148.5,148.35,148.36,4336.0,120.8246,120.8978,120.7757,120.7839,4336.0
2016-12-13 10:50:00,148.36,148.41,148.27,148.41,9809.0,120.7839,120.8246,120.7106,120.8246,9809.0
2016-12-13 10:55:00,148.42,148.55,148.4,148.45,15093.0,120.8327,120.9385,120.8164,120.8571,15093.0
2016-12-13 11:00:00,148.47,148.5,148.41,148.44,7800.0,120.8734,120.8978,120.8246,120.849,7800.0
2016-12-13 11:05:00,148.48,148.52,148.44,148.47,12976.0,120.8816,120.9141,120.849,120.8734,12976.0
2016-12-13 11:10:00,148.47,148.49,148.34,148.34,8470.0,120.8734,120.8897,120.7676,120.7676,8470.0
2016-12-13 11:15:00,148.33,148.33,148.3,148.33,2736.0,120.7594,120.7594,120.735,120.7594,2736.0
2016-12-13 11:20:00,148.33,148.53,148.32,148.52,11522.0,120.7594,120.9223,120.7513,120.9141,11522.0
2016-12-13 11:25:00,148.52,148.57,148.38,148.4,12385.0,120.9141,120.9548,120.8001,120.8164,12385.0
2016-12-13 11:30:00,148.39,148.48,148.39,148.44,4819.0,120.8083,120.8816,120.8083,120.849,4819.0
2016-12-13 11:35:00,148.43,148.49,148.43,148.49,8505.0,120.8408,120.8897,120.8408,120.8897,8505.0
2016-12-13 11:40:00,148.5,148.59,148.44,148.54,11602.0,120.8978,120.9711,120.849,120.9304,11602.0
2016-12-13 11:45:00,148.56,148.62,148.56,148.6,3487.0,120.9467,120.9955,120.9467,120.9792,3487.0
2016-12-13 11:50:00,148.56,148.58,148.47,148.49,3033.0,120.9467,120.963,120.8734,120.8897,3033.0
2016-12-13 11:55:00,148.47,148.54,148.46,148.54,6275.0,120.8734,120.9304,120.8653,120.9304,6275.0
2016-12-13 12:00:00,148.55,148.76,148.53,148.76,2500.0,120.9385,121.1095,120.9223,121.1095,2500.0
2016-12-13 12:05:00,148.75,148.98,148.75,148.96,4117.0,121.1014,121.2886,121.1014,121.2723,4117.0
2016-12-13 12:10:00,148.97,148.98,148.89,148.92,2900.0,121.2805,121.2886,121.2153,121.2398,2900.0
2016-12-13 12:15:00,148.96,149.03,148.87,148.89,3985.0,121.2723,121.3293,121.1991,121.2153,3985.0
2016-12-13 12:20:00,148.93,148.99,148.93,148.96,3091.0,121.2479,121.2968,121.2479,121.2723,3091.0
2016-12-13 12:25:00,148.97,149.03,148.95,148.99,5273.0,121.2805,121.3293,121.2642,121.2968,5273.0
2016-12-13 12:30:00,149.02,149.03,148.95,148.96,4818.0,121.3212,121.3293,121.2642,121.2723,4818.0
2016-12-13 12:35:00,148.96,148.98,148.92,148.93,3005.0,121.2723,121.2886,121.2398,121.2479,3005.0
2016-12-13 12:40:00,148.97,149.0,148.96,148.98,2861.0,121.2805,121.3049,121.2723,121.2886,2861.0
2016-12-13 12:45:00,148.97,149.03,148.94,149.02,6529.0,121.2805,121.3293,121.256,121.3212,6529.0
2016-12-13 12:50:00,149.03,149.03,148.95,148.95,3850.0,121.3293,121.3293,121.2642,121.2642,3850.0
2016-12-13 12:55:00,148.94,148.94,148.85,148.87,5860.0,121.256,121.256,121.1828,121.1991,5860.0
2016-12-13 13:00:00,148.88,149.04,148.85,149.0,6850.0,121.2072,121.3375,121.1828,121.3049,6850.0
2016-12-13 13:05:00,149.0,149.23,148.99,149.23,9798.0,121.3049,121.4921,121.2968,121.4921,9798.0
2016-12-13 13:10:00,149.25,149.28,149.23,149.25,17579.0,121.5084,121.5329,121.4921,121.5084,17579.0
2016-12-13 13:15:00,149.25,149.26,149.1,149.2,10399.0,121.5084,121.5166,121.3863,121.4677,10399.0
2016-12-13 13:20:00,149.24,149.24,149.19,149.2,2570.0,121.5003,121.5003,121.4596,121.4677,2570.0
2016-12-13 13:25:00,149.18,149.26,149.17,149.19,10610.0,121.4514,121.5166,121.4433,121.4596,10610.0
2016-12-13 13:30:00,149.23,149.23,149.15,149.19,4650.0,121.4921,121.4921,121.427,121.4596,4650.0
2016-12-13 13:35:00,149.17,149.21,149.0,149.03,7997.0,121.4433,121.4759,121.3049,121.3293,7997.0
2016-12-13 13:40:00,149.05,149.09,148.96,148.97,6232.0,121.3456,121.3782,121.2723,121.2805,6232.0
2016-12-13 13:45:00,148.97,148.97,148.84,148.87,4352.0,121.2805,121.2805,121.1746,121.1991,4352.0
2016-12-13 13:50:00,148.89,148.89,148.79,148.81,10706.0,121.2153,121.2153,121.1339,121.1502,10706.0
2016-12-13 13:55:00,148.84,148.85,148.78,148.83,9657.0,121.1746,121.1828,121.1258,121.1665,9657.0
2016-12-13 14:00:00,148.85,148.9,148.8,148.9,4411.0,121.1828,121.2235,121.1421,121.2235,4411.0
2016-12-13 14:05:00,148.87,148.93,148.86,148.86,2100.0,121.1991,121.2479,121.1909,121.1909,2100.0
2016-12-13 14:10:00,148.87,148.93,148.84,148.93,5400.0,121.1991,121.2479,121.1746,121.2479,5400.0
2016-12-13 14:15:00,148.94,149.03,148.82,148.86,7300.0,121.256,121.3293,121.1584,121.1909,7300.0
2016-12-13 14:20:00,148.86,148.97,148.86,148.95,3600.0,121.1909,121.2805,121.1909,121.2642,3600.0
2016-12-13 14:25:00,148.98,148.99,148.93,148.99,2300.0,121.2886,121.2968,121.2479,121.2968,2300.0
2016-12-13 14:30:00,148.97,149.12,148.96,149.12,6129.0,121.2805,121.4026,121.2723,121.4026,6129.0
2016-12-13 14:35:00,149.12,149.12,149.07,149.09,8484.0,121.4026,121.4026,121.3619,121.3782,8484.0
2016-12-13 14:40:00,149.1,149.16,149.07,149.12,10000.0,121.3863,121.4352,121.3619,121.4026,10000.0
2016-12-13 14:45:00,149.11,149.15,148.99,148.99,14677.0,121.3944,121.427,121.2968,121.2968,14677.0
2016-12-13 14:50:00,148.98,149.04,148.98,149.02,7990.0,121.2886,121.3375,121.2886,121.3212,7990.0
2016-12-13 14:55:00,149.03,149.04,148.9,148.9,10519.0,121.3293,121.3375,121.2235,121.2235,10519.0
2016-12-13 15:00:00,148.93,149.03,148.93,149.02,10277.0,121.2479,121.3293,121.2479,121.3212,10277.0
2016-12-13 15:05:00,149.02,149.09,148.95,148.97,13813.0,121.3212,121.3782,121.2642,121.2805,13813.0
2016-12-13 15:10:00,148.97,149.02,148.89,148.89,6583.0,121.2805,121.3212,121.2153,121.2153,6583.0
2016-12-13 15:15:00,148.89,149.01,148.89,148.95,11422.0,121.2153,121.313,121.2153,121.2642,11422.0
2016-12-13 15:20:00,148.96,148.96,148.83,148.94,5950.0,121.2723,121.2723,121.1665,121.256,5950.0
2016-12-13 15:25:00,148.98,149.16,148.98,149.14,6998.0,121.2886,121.4352,121.2886,121.4189,6998.0
2016-12-13 15:30:00,149.13,149.2,149.08,149.2,9696.0,121.4107,121.4677,121.37,121.4677,9696.0
2016-12-13 15:35:00,149.22,149.3,149.16,149.23,16192.0,121.484,121.5491,121.4352,121.4921,16192.0
2016-12-13 15:40:00,149.24,149.43,149.24,149.29,18614.0,121.5003,121.655,121.5003,121.541,18614.0
2016-12-13 15:45:00,149.29,149.3,149.18,149.18,26939.0,121.541,121.5491,121.4514,121.4514,26939.0
2016-12-13 15:50:00,149.18,149.2,149.03,149.08,32355.0,121.4514,121.4677,121.3293,121.37,32355.0
2016-12-13 15:55:00,149.08,149.15,149.07,149.12,68644.0,121.37,121.427,121.3619,121.4026,68644.0
2016-12-14 09:30:00,148.98,148.98,148.63,148.63,9880.0,121.2886,121.2886,121.0037,121.0037,9880.0
2016-12-14 09:35:00,148.97,149.35,148.91,149.1,11125.0,121.2805,121.5898,121.2316,121.3863,11125.0
2016-12-14 09:40:00,148.98,148.98,148.11,148.13,13500.0,121.2886,121.2886,120.5803,120.5966,13500.0
2016-12-14 09:45:00,148.16,148.45,148.15,148.43,10418.0,120.621,120.8571,120.6129,120.8408,10418.0
2016-12-14 09:50:00,148.41,148.42,148.03,148.13,9846.0,120.8246,120.8327,120.5152,120.5966,9846.0
2016-12-14 09:55:00,148.13,148.15,147.88,147.98,36808.0,120.5966,120.6129,120.3931,120.4745,36808.0
2016-12-14 10:00:00,148.09,148.54,148.09,148.42,6807.0,120.564,120.9304,120.564,120.8327,6807.0
2016-12-14 10:05:00,148.48,148.66,148.34,148.34,5999.0,120.8816,121.0281,120.7676,120.7676,5999.0
2016-12-14 10:10:00,148.35,148.61,148.32,148.55,4527.0,120.7757,120.9874,120.7513,120.9385,4527.0
2016-12-14 10:15:00,148.54,148.54,148.23,148.23,6000.0,120.9304,120.9304,120.678,120.678,6000.0
2016-12-14 10:20:00,148.23,148.45,148.23,148.25,4400.0,120.678,120.8571,120.678,120.6943,4400.0
2016-12-14 10:25:00,148.21,148.29,148.11,148.19,7237.0,120.6617,120.7269,120.5803,120.6455,7237.0
2016-12-14 10:30:00,148.24,148.48,148.21,148.32,7153.0,120.6862,120.8816,120.6617,120.7513,7153.0
2016-12-14 10:35:00,148.3,148.41,148.29,148.37,4022.0,120.735,120.8246,120.7269,120.792,4022.0
2016-12-14 10:40:00,148.35,148.36,148.15,148.15,5452.0,120.7757,120.7839,120.6129,120.6129,5452.0
2016-12-14 10:45:00,148.2,148.31,148.17,148.26,11423.0,120.6536,120.7431,120.6292,120.7024,11423.0
2016-12-14 10:50:00,148.26,148.26,148.05,148.17,5461.0,120.7024,120.7024,120.5315,120.6292,5461.0
2016-12-14 10:55:00,148.22,148.22,148.09,148.15,7757.0,120.6699,120.6699,120.564,120.6129,7757.0
2016-12-14 11:00:00,148.1,148.17,148.04,148.1,6300.0,120.5722,120.6292,120.5233,120.5722,6300.0
2016-12-14 11:05:00,148.11,148.16,147.86,147.86,10561.0,120.5803,120.621,120.3768,120.3768,10561.0
2016-12-14 11:10:00,147.88,147.95,147.84,147.89,7651.0,120.3931,120.4501,120.3605,120.4012,7651.0
2016-12-14 11:15:00,147.94,148.02,147.91,147.94,4603.0,120.4419,120.5071,120.4175,120.4419,4603.0
2016-12-14 11:20:00,147.93,148.07,147.93,148.0,7239.0,120.4338,120.5478,120.4338,120.4908,7239.0
2016-12-14 11:25:00,147.99,148.03,147.98,148.02,3538.0,120.4826,120.5152,120.4745,120.5071,3538.0
2016-12-14 11:30:00,148.01,148.02,147.93,147.94,8455.0,120.4989,120.5071,120.4338,120.4419,8455.0
2016-12-14 11:35:00,147.92,147.96,147.53,147.63,51082.0,120.4256,120.4582,120.1081,120.1895,51082.0
2016-12-14 11:40:00,147.63,147.74,147.3,147.46,26285.0,120.1895,120.2791,119.9209,120.0511,26285.0
2016-12-14 11:45:00,147.44,147.59,147.11,147.59,95753.0,120.0349,120.157,119.7662,120.157,95753.0
2016-12-14 11:50:00,147.61,147.8,147.54,147.76,54402.0,120.1733,120.3279,120.1163,120.2954,54402.0
2016-12-14 11:55:00,147.77,147.78,147.58,147.7,27591.0,120.3035,120.3117,120.1488,120.2465,27591.0
2016-12-14 12:00:00,147.67,148.02,147.67,147.99,20660.0,120.2221,120.5071,120.2221,120.4826,20660.0
2016-12-14 12:05:00,147.96,148.76,147.96,148.63,27499.0,120.4582,121.1095,120.4582,121.0037,27499.0
2016-12-14 12:10:00,148.72,149.45,148.71,149.39,80609.0,121.0769,121.6713,121.0688,121.6224,80609.0
2016-12-14 12:15:00,149.37,149.37,148.98,148.98,6545.0,121.6061,121.6061,121.2886,121.2886,6545.0
2016-12-14 12:20:00,148.99,149.06,148.86,148.89,6352.0,121.2968,121.3537,121.1909,121.2153,6352.0
2016-12-14 12:25:00,148.85,149.0,148.78,148.92,3548.0,121.1828,121.3049,121.1258,121.2398,3548.0
2016-12-14 12:30:00,148.97,149.23,148.94,149.18,10654.0,121.2805,121.4921,121.256,121.4514,10654.0
2016-12-14 12:35:00,149.21,149.33,149.15,149.24,6471.0,121.4759,121.5736,121.427,121.5003,6471.0
2016-12-14 12:40:00,149.27,149.29,149.18,149.22,3698.0,121.5247,121.541,121.4514,121.484,3698.0
2016-12-14 12:45:00,149.22,149.67,149.22,149.47,37299.0,121.484,121.8504,121.484,121.6875,37299.0
2016-12-14 12:50:00,149.55,149.59,149.46,149.58,2337.0,121.7527,121.7852,121.6794,121.7771,2337.0
2016-12-14 12:55:00,149.63,149.64,149.42,149.48,2621.0,121.8178,121.8259,121.6468,121.6957,2621.0
2016-12-14 13:00:00,149.47,149.64,149.47,149.6,4930.0,121.6875,121.8259,121.6875,121.7934,4930.0
2016-12-14 13:05:00,149.59,149.74,149.47,149.74,7034.0,121.7852,121.9073,121.6875,121.9073,7034.0
2016-12-14 13:10:00,149.67,149.7,149.42,149.48,10570.0,121.8504,121.8748,121.6468,121.6957,10570.0
2016-12-14 13:15:00,149.54,149.72,149.48,149.72,3096.0,121.7445,121.8911,121.6957,121.8911,3096.0
2016-12-14 13:20:00,149.66,149.75,149.59,149.64,7796.0,121.8422,121.9155,121.7852,121.8259,7796.0
2016-12-14 13:25:00,149.64,149.79,149.61,149.79,2100.0,121.8259,121.9481,121.8015,121.9481,2100.0
2016-12-14 13:30:00,149.73,149.81,149.71,149.71,5560.0,121.8992,121.9643,121.8829,121.8829,5560.0
2016-12-14 13:35:00,149.71,149.83,149.69,149.69,5660.0,121.8829,121.9806,121.8666,121.8666,5660.0
2016-12-14 13:40:00,149.69,149.78,149.62,149.67,11277.0,121.8666,121.9399,121.8097,121.8504,11277.0
2016-12-14 13:45:00,149.68,149.78,149.56,149.59,15893.0,121.8585,121.9399,121.7608,121.7852,15893.0
2016-12-14 13:50:00,149.56,149.61,149.53,149.58,8176.0,121.7608,121.8015,121.7364,121.7771,8176.0
2016-12-14 13:55:00,149.57,149.71,149.46,149.54,20370.0,121.7689,121.8829,121.6794,121.7445,20370.0
2016-12-14 14:00:00,149.55,149.57,148.7,149.45,15946.0,121.7527,121.7689,121.0607,121.6713,15946.0
2016-12-14 14:05:00,149.44,149.44,149.08,149.24,11226.0,121.6631,121.6631,121.37,121.5003,11226.0
2016-12-14 14:10:00,149.18,149.18,148.72,148.72,14507.0,121.4514,121.4514,121.0769,121.0769,14507.0
2016-12-14 14:15:00,148.8,149.02,148.73,148.97,13863.0,121.1421,121.3212,121.0851,121.2805,13863.0
2016-12-14 14:20:00,149.04,149.04,148.81,149.03,10370.0,121.3375,121.3375,121.1502,121.3293,10370.0
2016-12-14 14:25:00,149.0,149.0,148.72,148.8,15286.0,121.3049,121.3049,121.0769,121.1421,15286.0
2016-12-14 14:30:00,148.77,149.13,148.76,148.97,19411.0,121.1176,121.4107,121.1095,121.2805,19411.0
2016-12-14 14:35:00,148.98,149.24,148.75,149.24,7232.0,121.2886,121.5003,121.1014,121.5003,7232.0
2016-12-14 14:40:00,149.26,149.49,149.08,149.08,14312.0,121.5166,121.7038,121.37,121.37,14312.0
2016-12-14 14:45:00,149.16,149.34,149.1,149.27,7000.0,121.4352,121.5817,121.3863,121.5247,7000.0
2016-12-14 14:50:00,149.27,149.27,148.84,148.84,10413.0,121.5247,121.5247,121.1746,121.1746,10413.0
2016-12-14 14:55:00,148.79,148.83,148.65,148.65,5653.0,121.1339,121.1665,121.02,121.02,5653.0
2016-12-14 15:00:00,148.69,148.83,148.64,148.7,7208.0,121.0525,121.1665,121.0118,121.0607,7208.0
2016-12-14 15:05:00,148.72,148.9,148.36,148.36,6237.0,121.0769,121.2235,120.7839,120.7839,6237.0
2016-12-14 15:10:00,148.33,148.42,148.21,148.32,7892.0,120.7594,120.8327,120.6617,120.7513,7892.0
2016-12-14 15:15:00,148.31,148.31,148.05,148.14,9756.0,120.7431,120.7431,120.5315,120.6047,9756.0
2016-12-14 15:20:00,148.24,148.41,148.17,148.25,6514.0,120.6862,120.8246,120.6292,120.6943,6514.0
2016-12-14 15:25:00,148.28,148.37,148.19,148.37,7468.0,120.7187,120.792,120.6455,120.792,7468.0
2016-12-14 15:30:00,148.38,148.79,148.38,148.79,15587.0,120.8001,121.1339,120.8001,121.1339,15587.0
2016-12-14 15:35:00,148.82,148.94,148.63,148.77,13783.0,121.1584,121.256,121.0037,121.1176,13783.0
2016-12-14 15:40:00,148.78,148.79,148.42,148.42,13099.0,121.1258,121.1339,120.8327,120.8327,13099.0
2016-12-14 15:45:00,148.39,148.48,148.33,148.33,16881.0,120.8083,120.8816,120.7594,120.7594,16881.0
2016-12-14 15:50:00,148.33,148.33,148.06,148.22,27843.0,120.7594,120.7594,120.5396,120.6699,27843.0
2016-12-14 15:55:00,148.18,148.31,148.0,148.18,47720.0,120.6373,120.7431,120.4908,120.6373,47720.0
2016-12-15 09:30:00,147.86,148.36,147.86,148.04,70307.0,120.3768,120.7839,120.3768,120.5233,70307.0
2016-12-15 09:35:00,148.14,148.14,147.82,147.93,2700.0,120.6047,120.6047,120.3442,120.4338,2700.0
2016-12-15 09:40:00,147.89,147.98,147.45,147.9,12875.0,120.4012,120.4745,120.043,120.4094,12875.0
2016-12-15 09:45:00,147.96,148.34,147.96,148.16,8517.0,120.4582,120.7676,120.4582,120.621,8517.0
2016-12-15 09:50:00,148.2,148.35,148.12,148.24,8165.0,120.6536,120.7757,120.5885,120.6862,8165.0
2016-12-15 09:55:00,148.28,148.76,148.27,148.69,7474.0,120.7187,121.1095,120.7106,121.0525,7474.0
2016-12-15 10:00:00,148.74,148.95,148.7,148.79,13883.0,121.0932,121.2642,121.0607,121.1339,13883.0
2016-12-15 10:05:00,148.89,148.89,148.53,148.78,8148.0,121.2153,121.2153,120.9223,121.1258,8148.0
2016-12-15 10:10:00,148.75,148.76,148.51,148.56,6545.0,121.1014,121.1095,120.906,120.9467,6545.0
2016-12-15 10:15:00,148.62,148.67,148.18,148.19,20999.0,120.9955,121.0362,120.6373,120.6455,20999.0
2016-12-15 10:20:00,148.25,148.56,148.24,148.5,6603.0,120.6943,120.9467,120.6862,120.8978,6603.0
2016-12-15 10:25:00,148.51,148.58,148.38,148.5,30298.0,120.906,120.963,120.8001,120.8978,30298.0
2016-12-15 10:30:00,148.51,148.69,148.44,148.61,17531.0,120.906,121.0525,120.849,120.9874,17531.0
2016-12-15 10:35:00,148.61,148.82,148.58,148.75,12407.0,120.9874,121.1584,120.963,121.1014,12407.0
2016-12-15 10:40:00,148.79,149.07,148.74,149.01,11737.0,121.1339,121.3619,121.0932,121.313,11737.0
2016-12-15 10:45:00,149.04,149.08,148.8,148.84,5957.0,121.3375,121.37,121.1421,121.1746,5957.0
2016-12-15 10:50:00,148.88,149.05,148.87,149.0,8300.0,121.2072,121.3456,121.1991,121.3049,8300.0
2016-12-15 10:55:00,148.99,149.03,148.87,149.03,4251.0,121.2968,121.3293,121.1991,121.3293,4251.0
2016-12-15 11:00:00,149.04,149.27,148.99,149.1,12439.0,121.3375,121.5247,121.2968,121.3863,12439.0
2016-12-15 11:05:00,149.06,149.38,149.06,149.34,14949.0,121.3537,121.6143,121.3537,121.5817,14949.0
2016-12-15 11:10:00,149.34,149.34,149.19,149.29,7425.0,121.5817,121.5817,121.4596,121.541,7425.0
2016-12-15 11:15:00,149.29,149.29,149.05,149.06,7350.0,121.541,121.541,121.3456,121.3537,7350.0
2016-12-15 11:20:00,149.09,149.11,149.0,149.11,3384.0,121.3782,121.3944,121.3049,121.3944,3384.0
2016-12-15 11:25:00,149.07,149.07,148.9,149.02,4460.0,121.3619,121.3619,121.2235,121.3212,4460.0
2016-12-15 11:30:00,149.01,149.07,148.93,148.98,5600.0,121.313,121.3619,121.2479,121.2886,5600.0
2016-12-15 11:35:00,148.94,149.16,148.91,149.1,2219.0,121.256,121.4352,121.2316,121.3863,2219.0
2016-12-15 11:40:00,149.1,149.19,149.07,149.17,5901.0,121.3863,121.4596,121.3619,121.4433,5901.0
2016-12-15 11:45:00,149.13,149.24,148.92,149.0,15990.0,121.4107,121.5003,121.2398,121.3049,15990.0
2016-12-15 11:50:00,149.0,149.05,148.85,148.88,5787.0,121.3049,121.3456,121.1828,121.2072,5787.0
2016-12-15 11:55:00,148.88,149.01,148.8,149.0,5168.0,121.2072,121.313,121.1421,121.3049,5168.0
2016-12-15 12:00:00,149.08,149.12,149.04,149.07,2236.0,121.37,121.4026,121.3375,121.3619,2236.0
2016-12-15 12:05:00,149.14,149.3,149.14,149.3,4161.0,121.4189,121.5491,121.4189,121.5491,4161.0
2016-12-15 12:10:00,149.31,149.38,149.31,149.38,300.0,121.5573,121.6143,121.5573,121.6143,300.0
2016-12-15 12:15:00,149.37,149.37,149.19,149.24,18234.0,121.6061,121.6061,121.4596,121.5003,18234.0
2016-12-15 12:20:00,149.21,149.21,148.99,149.08,4830.0,121.4759,121.4759,121.2968,121.37,4830.0
2016-12-15 12:25:00,149.07,149.07,148.94,149.05,3200.0,121.3619,121.3619,121.256,121.3456,3200.0
2016-12-15 12:30:00,149.08,149.12,148.89,148.89,4502.0,121.37,121.4026,121.2153,121.2153,4502.0
2016-12-15 12:35:00,148.95,148.99,148.75,148.77,4329.0,121.2642,121.2968,121.1014,121.1176,4329.0
2016-12-15 12:40:00,148.79,148.9,148.71,148.82,5405.0,121.1339,121.2235,121.0688,121.1584,5405.0
2016-12-15 12:45:00,148.83,149.06,148.83,149.02,4701.0,121.1665,121.3537,121.1665,121.3212,4701.0
2016-12-15 12:50:00,149.06,149.06,148.91,148.91,3902.0,121.3537,121.3537,121.2316,121.2316,3902.0
2016-12-15 12:55:00,148.93,149.09,148.93,149.08,3934.0,121.2479,121.3782,121.2479,121.37,3934.0
2016-12-15 13:00:00,149.13,149.24,149.06,149.24,10605.0,121.4107,121.5003,121.3537,121.5003,10605.0
2016-12-15 13:05:00,149.28,149.33,149.19,149.33,3800.0,121.5329,121.5736,121.4596,121.5736,3800.0
2016-12-15 13:10:00,149.34,149.4,149.34,149.34,4114.0,121.5817,121.6305,121.5817,121.5817,4114.0
2016-12-15 13:15:00,149.36,149.36,149.21,149.26,7385.0,121.598,121.598,121.4759,121.5166,7385.0
2016-12-15 13:20:00,149.27,149.32,149.26,149.26,2524.0,121.5247,121.5654,121.5166,121.5166,2524.0
2016-12-15 13:25:00,149.27,149.28,149.21,149.23,4115.0,121.5247,121.5329,121.4759,121.4921,4115.0
2016-12-15 13:30:00,149.25,149.28,149.22,149.25,2100.0,121.5084,121.5329,121.484,121.5084,2100.0
2016-12-15 13:35:00,149.28,149.3,149.1,149.1,7169.0,121.5329,121.5491,121.3863,121.3863,7169.0
2016-12-15 13:40:00,149.1,149.13,149.08,149.08,1303.0,121.3863,121.4107,121.37,121.37,1303.0
2016-12-15 13:45:00,149.08,149.08,148.93,148.93,1700.0,121.37,121.37,121.2479,121.2479,1700.0
2016-12-15 13:50:00,148.94,148.99,148.75,148.75,11704.0,121.256,121.2968,121.1014,121.1014,11704.0
2016-12-15 13:55:00,148.77,148.98,148.75,148.9,6009.0,121.1176,121.2886,121.1014,121.2235,6009.0
2016-12-15 14:00:00,148.92,149.11,148.87,149.11,32755.0,121.2398,121.3944,121.1991,121.3944,32755.0
2016-12-15 14:05:00,149.12,149.13,148.96,148.97,7539.0,121.4026,121.4107,121.2723,121.2805,7539.0
2016-12-15 14:10:00,148.92,149.04,148.92,149.0,1535.0,121.2398,121.3375,121.2398,121.3049,1535.0
2016-12-15 14:15:00,149.07,149.07,148.93,148.94,6314.0,121.3619,121.3619,121.2479,121.256,6314.0
2016-12-15 14:20:00,148.91,148.91,148.78,148.81,2400.0,121.2316,121.2316,121.1258,121.1502,2400.0
2016-12-15 14:25:00,148.82,149.01,148.82,149.01,6306.0,121.1584,121.313,121.1584,121.313,6306.0
2016-12-15 14:30:00,149.05,149.13,148.98,149.0,6855.0,121.3456,121.4107,121.2886,121.3049,6855.0
2016-12-15 14:35:00,148.96,149.05,148.9,149.03,15706.0,121.2723,121.3456,121.2235,121.3293,15706.0
2016-12-15 14:40:00,149.07,149.22,149.07,149.2,2783.0,121.3619,121.484,121.3619,121.4677,2783.0
2016-12-15 14:45:00,149.18,149.25,149.15,149.17,4388.0,121.4514,121.5084,121.427,121.4433,4388.0
2016-12-15 14:50:00,149.17,149.23,149.1,149.1,4001.0,121.4433,121.4921,121.3863,121.3863,4001.0
2016-12-15 14:55:00,149.09,149.15,148.99,149.02,46200.0,121.3782,121.427,121.2968,121.3212,46200.0
2016-12-15 15:00:00,148.93,149.03,148.93,149.0,6826.0,121.2479,121.3293,121.2479,121.3049,6826.0
2016-12-15 15:05:00,148.97,149.02,148.92,148.99,3712.0,121.2805,121.3212,121.2398,121.2968,3712.0
2016-12-15 15:10:00,148.97,149.03,148.77,148.77,12974.0,121.2805,121.3293,121.1176,121.1176,12974.0
2016-12-15 15:15:00,148.76,148.85,148.75,148.85,7238.0,121.1095,121.1828,121.1014,121.1828,7238.0
2016-12-15 15:20:00,148.87,148.9,148.79,148.85,8417.0,121.1991,121.2235,121.1339,121.1828,8417.0
2016-12-15 15:25:00,148.85,148.9,148.73,148.76,11712.0,121.1828,121.2235,121.0851,121.1095,11712.0
2016-12-15 15:30:00,148.76,148.91,148.72,148.75,12236.0,121.1095,121.2316,121.0769,121.1014,12236.0
2016-12-15 15:35:00,148.74,148.84,148.74,148.8,15038.0,121.0932,121.1746,121.0932,121.1421,15038.0
2016-12-15 15:40:00,148.83,148.9,148.82,148.85,19622.0,121.1665,121.2235,121.1584,121.1828,19622.0
2016-12-15 15:45:00,148.86,148.88,148.8,148.8,19650.0,121.1909,121.2072,121.1421,121.1421,19650.0
2016-12-15 15:50:00,148.81,148.9,148.8,148.9,21098.0,121.1502,121.2235,121.1421,121.2235,21098.0
2016-12-15 15:55:00,148.92,149.11,148.9,149.09,72019.0,121.2398,121.3944,121.2235,121.3782,72019.0
2016-12-16 09:30:00,149.27,149.52,149.18,149.19,196505.0,121.5247,121.7282,121.4514,121.4596,196505.0
2016-12-16 09:35:00,149.24,149.32,148.84,149.1,12624.0,121.5003,121.5654,121.1746,121.3863,12624.0
2016-12-16 09:40:00,149.0,149.02,148.71,148.82,7800.0,121.3049,121.3212,121.0688,121.1584,7800.0
2016-12-16 09:45:00,148.9,148.9,147.87,147.87,21676.0,121.2235,121.2235,120.3849,120.3849,21676.0
2016-12-16 09:50:00,147.87,148.14,147.74,147.76,15856.0,120.3849,120.6047,120.2791,120.2954,15856.0
2016-12-16 09:55:00,148.01,148.09,147.82,147.83,21750.0,120.4989,120.564,120.3442,120.3524,21750.0
2016-12-16 10:00:00,147.88,147.98,147.75,147.84,14196.0,120.3931,120.4745,120.2872,120.3605,14196.0
2016-12-16 10:05:00,147.9,148.19,147.89,148.11,3326.0,120.4094,120.6455,120.4012,120.5803,3326.0
2016-12-16 10:10:00,148.13,148.21,148.08,148.12,1697.0,120.5966,120.6617,120.5559,120.5885,1697.0
2016-12-16 10:15:00,148.23,148.37,148.16,148.16,3873.0,120.678,120.792,120.621,120.621,3873.0
2016-12-16 10:20:00,148.11,148.32,148.05,148.12,12871.0,120.5803,120.7513,120.5315,120.5885,12871.0
2016-12-16 10:25:00,148.13,148.18,148.07,148.07,2054.0,120.5966,120.6373,120.5478,120.5478,2054.0
2016-12-16 10:30:00,148.07,148.07,147.96,148.04,12579.0,120.5478,120.5478,120.4582,120.5233,12579.0
2016-12-16 10:35:00,148.04,148.3,148.0,148.3,11906.0,120.5233,120.735,120.4908,120.735,11906.0
2016-12-16 10:40:00,148.3,148.31,148.15,148.18,3726.0,120.735,120.7431,120.6129,120.6373,3726.0
2016-12-16 10:45:00,148.16,148.16,148.05,148.06,7837.0,120.621,120.621,120.5315,120.5396,7837.0
2016-12-16 10:50:00,148.03,148.07,147.97,148.06,3825.0,120.5152,120.5478,120.4663,120.5396,3825.0
2016-12-16 10:55:00,148.1,148.16,148.1,148.11,5761.0,120.5722,120.621,120.5722,120.5803,5761.0
2016-12-16 11:00:00,148.11,148.18,148.07,148.08,37492.0,120.5803,120.6373,120.5478,120.5559,37492.0
2016-12-16 11:05:00,148.1,148.26,148.09,148.2,5539.0,120.5722,120.7024,120.564,120.6536,5539.0
2016-12-16 11:10:00,148.16,148.32,148.16,148.32,2384.0,120.621,120.7513,120.621,120.7513,2384.0
2016-12-16 11:15:00,148.28,148.35,148.27,148.34,3011.0,120.7187,120.7757,120.7106,120.7676,3011.0
2016-12-16 11:20:00,148.43,148.43,148.26,148.37,4330.0,120.8408,120.8408,120.7024,120.792,4330.0
2016-12-16 11:25:00,148.36,148.38,148.14,148.14,2501.0,120.7839,120.8001,120.6047,120.6047,2501.0
2016-12-16 11:30:00,148.14,148.31,148.11,148.21,2800.0,120.6047,120.7431,120.5803,120.6617,2800.0
2016-12-16 11:35:00,148.18,148.25,148.08,148.21,3782.0,120.6373,120.6943,120.5559,120.6617,3782.0
2016-12-16 11:40:00,148.2,148.28,148.13,148.27,7504.0,120.6536,120.7187,120.5966,120.7106,7504.0
2016-12-16 11:45:00,148.22,148.29,148.2,148.26,3700.0,120.6699,120.7269,120.6536,120.7024,3700.0
2016-12-16 11:50:00,148.28,148.39,148.18,148.18,5102.0,120.7187,120.8083,120.6373,120.6373,5102.0
2016-12-16 11:55:00,148.18,148.35,148.18,148.35,3850.0,120.6373,120.7757,120.6373,120.7757,3850.0
2016-12-16 12:00:00,148.35,148.39,148.24,148.26,4197.0,120.7757,120.8083,120.6862,120.7024,4197.0
2016-12-16 12:05:00,148.29,148.35,148.29,148.34,2362.0,120.7269,120.7757,120.7269,120.7676,2362.0
2016-12-16 12:10:00,148.31,148.31,148.17,148.18,7471.0,120.7431,120.7431,120.6292,120.6373,7471.0
2016-12-16 12:15:00,148.23,148.26,147.96,147.97,10400.0,120.678,120.7024,120.4582,120.4663,10400.0
2016-12-16 12:20:00,147.98,148.11,147.97,148.05,2163.0,120.4745,120.5803,120.4663,120.5315,2163.0
2016-12-16 12:25:00,148.05,148.11,148.01,148.04,4890.0,120.5315,120.5803,120.4989,120.5233,4890.0
2016-12-16 12:30:00,148.04,148.16,148.01,148.16,4236.0,120.5233,120.621,120.4989,120.621,4236.0
2016-12-16 12:35:00,148.16,148.21,148.12,148.17,3062.0,120.621,120.6617,120.5885,120.6292,3062.0
2016-12-16 12:40:00,148.18,148.19,147.99,148.05,10051.0,120.6373,120.6455,120.4826,120.5315,10051.0
2016-12-16 12:45:00,148.01,148.01,147.86,147.9,10831.0,120.4989,120.4989,120.3768,120.4094,10831.0
2016-12-16 12:50:00,147.89,147.91,147.73,147.85,9018.0,120.4012,120.4175,120.271,120.3687,9018.0
2016-12-16 12:55:00,147.96,147.96,147.69,147.7,17326.0,120.4582,120.4582,120.2384,120.2465,17326.0
2016-12-16 13:00:00,147.7,147.7,147.54,147.57,7287.0,120.2465,120.2465,120.1163,120.1407,7287.0
2016-12-16 13:05:00,147.6,147.72,147.6,147.72,1503.0,120.1651,120.2628,120.1651,120.2628,1503.0
2016-12-16 13:10:00,147.78,147.78,147.67,147.71,5174.0,120.3117,120.3117,120.2221,120.2547,5174.0
2016-12-16 13:15:00,147.7,147.7,147.62,147.62,2706.0,120.2465,120.2465,120.1814,120.1814,2706.0
2016-12-16 13:20:00,147.66,147.67,147.57,147.61,2149.0,120.214,120.2221,120.1407,120.1733,2149.0
2016-12-16 13:25:00,147.67,147.67,147.59,147.62,2754.0,120.2221,120.2221,120.157,120.1814,2754.0
2016-12-16 13:30:00,147.63,147.64,147.59,147.59,2872.0,120.1895,120.1977,120.157,120.157,2872.0
2016-12-16 13:35:00,147.62,147.75,147.62,147.75,2085.0,120.1814,120.2872,120.1814,120.2872,2085.0
2016-12-16 13:40:00,147.77,147.78,147.69,147.69,4407.0,120.3035,120.3117,120.2384,120.2384,4407.0
2016-12-16 13:45:00,147.65,147.69,147.64,147.66,2676.0,120.2058,120.2384,120.1977,120.214,2676.0
2016-12-16 13:50:00,147.69,147.7,147.58,147.58,7816.0,120.2384,120.2465,120.1488,120.1488,7816.0
2016-12-16 13:55:00,147.56,147.61,147.45,147.45,6901.0,120.1326,120.1733,120.043,120.043,6901.0
2016-12-16 14:00:00,147.45,147.49,147.43,147.43,3853.0,120.043,120.0756,120.0267,120.0267,3853.0
2016-12-16 14:05:00,147.38,147.57,147.3,147.52,4898.0,119.986,120.1407,119.9209,120.1,4898.0
2016-12-16 14:10:00,147.53,147.64,147.51,147.52,4225.0,120.1081,120.1977,120.0918,120.1,4225.0
2016-12-16 14:15:00,147.5,147.51,147.45,147.48,5230.0,120.0837,120.0918,120.043,120.0674,5230.0
2016-12-16 14:20:00,147.49,147.49,147.38,147.4,12121.0,120.0756,120.0756,119.986,120.0023,12121.0
2016-12-16 14:25:00,147.4,147.59,147.37,147.53,10784.0,120.0023,120.157,119.9779,120.1081,10784.0
2016-12-16 14:30:00,147.54,147.65,147.54,147.65,4400.0,120.1163,120.2058,120.1163,120.2058,4400.0
2016-12-16 14:35:00,147.66,147.76,147.66,147.76,7300.0,120.214,120.2954,120.214,120.2954,7300.0
2016-12-16 14:40:00,147.73,147.81,147.73,147.77,9053.0,120.271,120.3361,120.271,120.3035,9053.0
2016-12-16 14:45:00,147.76,147.86,147.74,147.82,16503.0,120.2954,120.3768,120.2791,120.3442,16503.0
2016-12-16 14:50:00,147.82,147.84,147.69,147.72,27587.0,120.3442,120.3605,120.2384,120.2628,27587.0
2016-12-16 14:55:00,147.73,147.8,147.71,147.76,4490.0,120.271,120.3279,120.2547,120.2954,4490.0
2016-12-16 15:00:00,147.77,147.84,147.74,147.76,6650.0,120.3035,120.3605,120.2791,120.2954,6650.0
2016-12-16 15:05:00,147.76,147.78,147.7,147.7,4100.0,120.2954,120.3117,120.2465,120.2465,4100.0
2016-12-16 15:10:00,147.72,147.72,147.62,147.64,7019.0,120.2628,120.2628,120.1814,120.1977,7019.0
2016-12-16 15:15:00,147.65,147.68,147.62,147.68,3655.0,120.2058,120.2302,120.1814,120.2302,3655.0
2016-12-16 15:20:00,147.69,147.76,147.65,147.72,7317.0,120.2384,120.2954,120.2058,120.2628,7317.0
2016-12-16 15:25:00,147.72,147.75,147.64,147.74,5525.0,120.2628,120.2872,120.1977,120.2791,5525.0
2016-12-16 15:30:00,147.75,147.78,147.68,147.73,9849.0,120.2872,120.3117,120.2302,120.271,9849.0
2016-12-16 15:35:00,147.74,147.77,147.67,147.67,10618.0,120.2791,120.3035,120.2221,120.2221,10618.0
2016-12-16 15:40:00,147.69,147.7,147.46,147.54,22004.0,120.2384,120.2465,120.0511,120.1163,22004.0
2016-12-16 15:45:00,147.52,147.68,147.36,147.61,46179.0,120.1,120.2302,119.9697,120.1733,46179.0
2016-12-16 15:50:00,147.65,147.69,147.56,147.56,31181.0,120.2058,120.2384,120.1326,120.1326,31181.0
2016-12-16 15:55:00,147.56,147.71,147.26,147.45,196173.0,120.1326,120.2547,119.8883,120.043,196173.0
2016-12-19 09:30:00,147.35,147.87,147.15,147.26,14720.0,119.9616,120.3849,119.7988,119.8883,14720.0
2016-12-19 09:35:00,147.25,147.37,147.05,147.36,4202.0,119.8802,119.9779,119.7173,119.9697,4202.0
2016-12-19 09:40:00,147.34,147.59,147.2,147.47,17523.0,119.9534,120.157,119.8395,120.0593,17523.0
2016-12-19 09:45:00,147.27,147.52,147.27,147.35,5078.0,119.8965,120.1,119.8965,119.9616,5078.0
2016-12-19 09:50:00,147.48,147.69,147.38,147.38,19537.0,120.0674,120.2384,119.986,119.986,19537.0
2016-12-19 09:55:00,147.44,147.52,147.44,147.47,2600.0,120.0349,120.1,120.0349,120.0593,2600.0
2016-12-19 10:00:00,147.48,147.68,147.42,147.64,7250.0,120.0674,120.2302,120.0186,120.1977,7250.0
2016-12-19 10:05:00,147.69,147.69,147.47,147.49,8764.0,120.2384,120.2384,120.0593,120.0756,8764.0
2016-12-19 10:10:00,147.44,147.44,147.35,147.35,3304.0,120.0349,120.0349,119.9616,119.9616,3304.0
2016-12-19 10:15:00,147.34,147.57,147.33,147.56,7700.0,119.9534,120.1407,119.9453,120.1326,7700.0
2016-12-19 10:20:00,147.54,147.61,147.39,147.61,13787.0,120.1163,120.1733,119.9942,120.1733,13787.0
2016-12-19 10:25:00,147.54,147.71,147.47,147.56,12585.0,120.1163,120.2547,120.0593,120.1326,12585.0
2016-12-19 10:30:00,147.56,147.8,147.51,147.51,8853.0,120.1326,120.3279,120.0918,120.0918,8853.0
2016-12-19 10:35:00,147.56,147.79,147.53,147.67,10352.0,120.1326,120.3198,120.1081,120.2221,10352.0
2016-12-19 10:40:00,147.69,147.81,147.61,147.64,11000.0,120.2384,120.3361,120.1733,120.1977,11000.0
2016-12-19 10:45:00,147.61,147.8,147.57,147.67,9000.0,120.1733,120.3279,120.1407,120.2221,9000.0
2016-12-19 10:50:00,147.78,147.81,147.68,147.77,4940.0,120.3117,120.3361,120.2302,120.3035,4940.0
2016-12-19 10:55:00,147.78,147.92,147.66,147.92,11215.0,120.3117,120.4256,120.214,120.4256,11215.0
2016-12-19 11:00:00,147.89,148.0,147.75,147.9,9524.0,120.4012,120.4908,120.2872,120.4094,9524.0
2016-12-19 11:05:00,147.9,147.98,147.75,147.85,6391.0,120.4094,120.4745,120.2872,120.3687,6391.0
2016-12-19 11:10:00,147.85,147.88,147.69,147.71,5821.0,120.3687,120.3931,120.2384,120.2547,5821.0
2016-12-19 11:15:00,147.63,147.77,147.63,147.63,4300.0,120.1895,120.3035,120.1895,120.1895,4300.0
2016-12-19 11:20:00,147.65,147.66,147.58,147.58,3582.0,120.2058,120.214,120.1488,120.1488,3582.0
2016-12-19 11:25:00,147.57,147.57,147.43,147.49,2827.0,120.1407,120.1407,120.0267,120.0756,2827.0
2016-12-19 11:30:00,147.51,147.52,147.42,147.42,3500.0,120.0918,120.1,120.0186,120.0186,3500.0
2016-12-19 11:35:00,147.4,147.42,147.24,147.33,6332.0,120.0023,120.0186,119.872,119.9453,6332.0
2016-12-19 11:40:00,147.36,147.36,147.22,147.28,9019.0,119.9697,119.9697,119.8558,119.9046,9019.0
2016-12-19 11:45:00,147.25,147.3,147.17,147.18,3700.0,119.8802,119.9209,119.815,119.8232,3700.0
2016-12-19 11:50:00,147.17,147.3,147.14,147.29,5100.0,119.815,119.9209,119.7906,119.9127,5100.0
2016-12-19 11:55:00,147.26,147.28,147.21,147.26,3877.0,119.8883,119.9046,119.8476,119.8883,3877.0
2016-12-19 12:00:00,147.24,147.29,147.22,147.22,4280.0,119.872,119.9127,119.8558,119.8558,4280.0
2016-12-19 12:05:00,147.24,147.27,147.16,147.16,7226.0,119.872,119.8965,119.8069,119.8069,7226.0
2016-12-19 12:10:00,147.13,147.22,147.11,147.17,4075.0,119.7825,119.8558,119.7662,119.815,4075.0
2016-12-19 12:15:00,147.17,147.22,147.09,147.09,3700.0,119.815,119.8558,119.7499,119.7499,3700.0
2016-12-19 12:20:00,147.09,147.16,147.08,147.08,6972.0,119.7499,119.8069,119.7418,119.7418,6972.0
2016-12-19 12:25:00,147.05,147.05,146.94,146.95,12678.0,119.7173,119.7173,119.6278,119.6359,12678.0
2016-12-19 12:30:00,147.0,147.09,146.97,147.05,11036.0,119.6766,119.7499,119.6522,119.7173,11036.0
2016-12-19 12:35:00,147.04,147.04,146.96,147.0,13911.0,119.7092,119.7092,119.6441,119.6766,13911.0
2016-12-19 12:40:00,147.02,147.1,147.0,147.07,4403.0,119.6929,119.7581,119.6766,119.7336,4403.0
2016-12-19 12:45:00,147.08,147.17,147.04,147.17,4129.0,119.7418,119.815,119.7092,119.815,4129.0
2016-12-19 12:50:00,147.18,147.22,147.16,147.22,3837.0,119.8232,119.8558,119.8069,119.8558,3837.0
2016-12-19 12:55:00,147.2,147.23,147.15,147.18,2670.0,119.8395,119.8639,119.7988,119.8232,2670.0
2016-12-19 13:00:00,147.19,147.38,147.17,147.35,8604.0,119.8313,119.986,119.815,119.9616,8604.0
2016-12-19 13:05:00,147.36,147.38,147.3,147.3,3763.0,119.9697,119.986,119.9209,119.9209,3763.0
2016-12-19 13:10:00,147.29,147.34,147.21,147.21,2400.0,119.9127,119.9534,119.8476,119.8476,2400.0
2016-12-19 13:15:00,147.23,147.26,147.14,147.14,5875.0,119.8639,119.8883,119.7906,119.7906,5875.0
2016-12-19 13:20:00,147.14,147.16,147.07,147.08,9686.0,119.7906,119.8069,119.7336,119.7418,9686.0
2016-12-19 13:25:00,147.07,147.19,147.07,147.18,4766.0,119.7336,119.8313,119.7336,119.8232,4766.0
2016-12-19 13:30:00,147.2,147.25,147.02,147.08,4899.0,119.8395,119.8802,119.6929,119.7418,4899.0
2016-12-19 13:35:00,147.09,147.11,146.92,146.92,6100.0,119.7499,119.7662,119.6115,119.6115,6100.0
2016-12-19 13:40:00,146.91,147.01,146.89,147.01,2650.0,119.6034,119.6848,119.5871,119.6848,2650.0
2016-12-19 13:45:00,147.02,147.02,146.94,146.96,1700.0,119.6929,119.6929,119.6278,119.6441,1700.0
2016-12-19 13:50:00,146.97,147.04,146.94,146.94,6075.0,119.6522,119.7092,119.6278,119.6278,6075.0
2016-12-19 13:55:00,147.02,147.17,146.98,147.17,4357.0,119.6929,119.815,119.6604,119.815,4357.0
2016-12-19 14:00:00,147.19,147.21,147.14,147.18,2875.0,119.8313,119.8476,119.7906,119.8232,2875.0
2016-12-19 14:05:00,147.16,147.33,147.16,147.31,4469.0,119.8069,119.9453,119.8069,119.929,4469.0
2016-12-19 14:10:00,147.36,147.36,147.2,147.31,6750.0,119.9697,119.9697,119.8395,119.929,6750.0
2016-12-19 14:15:00,147.35,147.39,147.22,147.24,9374.0,119.9616,119.9942,119.8558,119.872,9374.0
2016-12-19 14:20:00,147.26,147.36,147.26,147.31,4418.0,119.8883,119.9697,119.8883,119.929,4418.0
2016-12-19 14:25:00,147.34,147.47,147.34,147.47,1300.0,119.9534,120.0593,119.9534,120.0593,1300.0
2016-12-19 14:30:00,147.41,147.41,147.35,147.35,3991.0,120.0104,120.0104,119.9616,119.9616,3991.0
2016-12-19 14:35:00,147.32,147.39,147.28,147.28,10722.0,119.9372,119.9942,119.9046,119.9046,10722.0
2016-12-19 14:40:00,147.27,147.37,147.26,147.28,4459.0,119.8965,119.9779,119.8883,119.9046,4459.0
2016-12-19 14:45:00,147.29,147.37,147.27,147.27,6500.0,119.9127,119.9779,119.8965,119.8965,6500.0
2016-12-19 14:50:00,147.3,147.35,147.28,147.35,1860.0,119.9209,119.9616,119.9046,119.9616,1860.0
2016-12-19 14:55:00,147.33,147.35,147.26,147.28,6512.0,119.9453,119.9616,119.8883,119.9046,6512.0
2016-12-19 15:00:00,147.25,147.33,147.24,147.33,3750.0,119.8802,119.9453,119.872,119.9453,3750.0
2016-12-19 15:05:00,147.32,147.55,147.32,147.53,2491.0,119.9372,120.1244,119.9372,120.1081,2491.0
2016-12-19 15:10:00,147.52,147.52,147.42,147.42,5551.0,120.1,120.1,120.0186,120.0186,5551.0
2016-12-19 15:15:00,147.41,147.45,147.34,147.4,6845.0,120.0104,120.043,119.9534,120.0023,6845.0
2016-12-19 15:20:00,147.37,147.44,147.36,147.43,2850.0,119.9779,120.0349,119.9697,120.0267,2850.0
2016-12-19 15:25:00,147.41,147.47,147.37,147.47,5986.0,120.0104,120.0593,119.9779,120.0593,5986.0
2016-12-19 15:30:00,147.47,147.54,147.43,147.54,10886.0,120.0593,120.1163,120.0267,120.1163,10886.0
2016-12-19 15:35:00,147.52,147.53,147.4,147.43,17790.0,120.1,120.1081,120.0023,120.0267,17790.0
2016-12-19 15:40:00,147.41,147.48,147.4,147.44,9728.0,120.0104,120.0674,120.0023,120.0349,9728.0
2016-12-19 15:45:00,147.44,147.55,147.44,147.51,13770.0,120.0349,120.1244,120.0349,120.0918,13770.0
2016-12-19 15:50:00,147.51,147.55,147.47,147.55,16632.0,120.0918,120.1244,120.0593,120.1244,16632.0
2016-12-19 15:55:00,147.55,147.74,147.55,147.7,37079.0,120.1244,120.2791,120.1244,120.2465,37079.0
2016-12-20 09:30:00,147.9,148.9,147.42,148.68,32484.0,120.4094,121.2235,120.0186,121.0444,32484.0
2016-12-20 09:35:00,148.67,148.76,148.19,148.24,27116.0,121.0362,121.1095,120.6455,120.6862,27116.0
2016-12-20 09:40:00,148.02,148.75,147.56,148.55,41584.0,120.5071,121.1014,120.1326,120.9385,41584.0
2016-12-20 09:45:00,148.55,148.95,148.4,148.4,10294.0,120.9385,121.2642,120.8164,120.8164,10294.0
2016-12-20 09:50:00,148.46,149.67,148.46,149.42,31298.0,120.8653,121.8504,120.8653,121.6468,31298.0
2016-12-20 09:55:00,149.53,149.71,149.4,149.63,33949.0,121.7364,121.8829,121.6305,121.8178,33949.0
2016-12-20 10:00:00,149.65,149.81,149.51,149.74,28599.0,121.8341,121.9643,121.7201,121.9073,28599.0
2016-12-20 10:05:00,149.76,149.79,149.41,149.48,48214.0,121.9236,121.9481,121.6387,121.6957,48214.0
2016-12-20 10:10:00,149.48,149.55,149.38,149.4,22497.0,121.6957,121.7527,121.6143,121.6305,22497.0
2016-12-20 10:15:00,149.4,149.42,149.21,149.31,15982.0,121.6305,121.6468,121.4759,121.5573,15982.0
2016-12-20 10:20:00,149.31,149.52,149.3,149.41,11465.0,121.5573,121.7282,121.5491,121.6387,11465.0
2016-12-20 10:25:00,149.4,149.53,149.21,149.25,8150.0,121.6305,121.7364,121.4759,121.5084,8150.0
2016-12-20 10:30:00,149.3,149.46,149.06,149.32,16313.0,121.5491,121.6794,121.3537,121.5654,16313.0
2016-12-20 10:35:00,149.29,149.33,148.88,148.88,9526.0,121.541,121.5736,121.2072,121.2072,9526.0
2016-12-20 10:40:00,148.85,148.91,148.66,148.76,8808.0,121.1828,121.2316,121.0281,121.1095,8808.0
2016-12-20 10:45:00,148.76,149.03,148.75,149.03,4600.0,121.1095,121.3293,121.1014,121.3293,4600.0
2016-12-20 10:50:00,149.01,149.08,148.75,148.81,7000.0,121.313,121.37,121.1014,121.1502,7000.0
2016-12-20 10:55:00,148.7,148.78,148.48,148.54,5878.0,121.0607,121.1258,120.8816,120.9304,5878.0
2016-12-20 11:00:00,148.54,148.54,148.19,148.23,32797.0,120.9304,120.9304,120.6455,120.678,32797.0
2016-12-20 11:05:00,148.27,148.29,148.13,148.23,10014.0,120.7106,120.7269,120.5966,120.678,10014.0
2016-12-20 11:10:00,148.25,148.66,148.23,148.66,14757.0,120.6943,121.0281,120.678,121.0281,14757.0
2016-12-20 11:15:00,148.62,148.72,148.49,148.55,9228.0,120.9955,121.0769,120.8897,120.9385,9228.0
2016-12-20 11:20:00,148.5,148.51,148.37,148.49,5391.0,120.8978,120.906,120.792,120.8897,5391.0
2016-12-20 11:25:00,148.57,148.88,148.48,148.73,9079.0,120.9548,121.2072,120.8816,121.0851,9079.0
2016-12-20 11:30:00,148.66,148.79,148.63,148.77,7373.0,121.0281,121.1339,121.0037,121.1176,7373.0
2016-12-20 11:35:00,148.75,148.78,148.47,148.51,3000.0,121.1014,121.1258,120.8734,120.906,3000.0
2016-12-20 11:40:00,148.49,148.49,148.1,148.2,40026.0,120.8897,120.8897,120.5722,120.6536,40026.0
2016-12-20 11:45:00,148.2,148.24,147.87,147.87,16637.0,120.6536,120.6862,120.3849,120.3849,16637.0
2016-12-20 11:50:00,147.84,147.9,147.7,147.81,6422.0,120.3605,120.4094,120.2465,120.3361,6422.0
2016-12-20 11:55:00,147.77,147.77,147.43,147.43,12099.0,120.3035,120.3035,120.0267,120.0267,12099.0
2016-12-20 12:00:00,147.41,147.67,147.28,147.5,26554.0,120.0104,120.2221,119.9046,120.0837,26554.0
2016-12-20 12:05:00,147.5,147.58,147.28,147.37,13231.0,120.0837,120.1488,119.9046,119.9779,13231.0
2016-12-20 12:10:00,147.33,147.44,147.31,147.37,5646.0,119.9453,120.0349,119.929,119.9779,5646.0
2016-12-20 12:15:00,147.37,147.45,147.31,147.37,4500.0,119.9779,120.043,119.929,119.9779,4500.0
2016-12-20 12:20:00,147.42,147.56,147.36,147.5,11200.0,120.0186,120.1326,119.9697,120.0837,11200.0
2016-12-20 12:25:00,147.51,147.64,147.49,147.52,4920.0,120.0918,120.1977,120.0756,120.1,4920.0
2016-12-20 12:30:00,147.52,147.53,147.38,147.44,10244.0,120.1,120.1081,119.986,120.0349,10244.0
2016-12-20 12:35:00,147.45,147.45,147.32,147.34,13120.0,120.043,120.043,119.9372,119.9534,13120.0
2016-12-20 12:40:00,147.34,147.42,147.27,147.41,12464.0,119.9534,120.0186,119.8965,120.0104,12464.0
2016-12-20 12:45:00,147.41,147.56,147.36,147.44,8437.0,120.0104,120.1326,119.9697,120.0349,8437.0
2016-12-20 12:50:00,147.42,147.54,147.42,147.47,3117.0,120.0186,120.1163,120.0186,120.0593,3117.0
2016-12-20 12:55:00,147.5,147.76,147.47,147.58,8904.0,120.0837,120.2954,120.0593,120.1488,8904.0
2016-12-20 13:00:00,147.58,147.66,147.58,147.63,1000.0,120.1488,120.214,120.1488,120.1895,1000.0
2016-12-20 13:05:00,147.67,147.72,147.62,147.62,5100.0,120.2221,120.2628,120.1814,120.1814,5100.0
2016-12-20 13:10:00,147.6,147.65,147.48,147.52,16792.0,120.1651,120.2058,120.0674,120.1,16792.0
2016-12-20 13:15:00,147.57,147.72,147.56,147.64,4276.0,120.1407,120.2628,120.1326,120.1977,4276.0
2016-12-20 13:20:00,147.62,147.71,147.58,147.71,6326.0,120.1814,120.2547,120.1488,120.2547,6326.0
2016-12-20 13:25:00,147.69,147.89,147.68,147.89,2598.0,120.2384,120.4012,120.2302,120.4012,2598.0
2016-12-20 13:30:00,147.89,147.89,147.71,147.71,5300.0,120.4012,120.4012,120.2547,120.2547,5300.0
2016-12-20 13:35:00,147.73,147.73,147.61,147.63,3610.0,120.271,120.271,120.1733,120.1895,3610.0
2016-12-20 13:40:00,147.66,147.66,147.42,147.44,18813.0,120.214,120.214,120.0186,120.0349,18813.0
2016-12-20 13:45:00,147.43,147.47,147.38,147.42,10145.0,120.0267,120.0593,119.986,120.0186,10145.0
2016-12-20 13:50:00,147.44,147.44,147.05,147.3,43731.0,120.0349,120.0349,119.7173,119.9209,43731.0
2016-12-20 13:55:00,147.33,147.44,147.3,147.4,5479.0,119.9453,120.0349,119.9209,120.0023,5479.0
2016-12-20 14:00:00,147.4,147.41,147.36,147.38,5212.0,120.0023,120.0104,119.9697,119.986,5212.0
2016-12-20 14:05:00,147.38,147.41,147.37,147.39,4487.0,119.986,120.0104,119.9779,119.9942,4487.0
2016-12-20 14:10:00,147.37,147.44,147.33,147.4,5256.0,119.9779,120.0349,119.9453,120.0023,5256.0
2016-12-20 14:15:00,147.42,147.49,147.38,147.38,3964.0,120.0186,120.0756,119.986,119.986,3964.0
2016-12-20 14:20:00,147.4,147.46,147.35,147.35,1900.0,120.0023,120.0511,119.9616,119.9616,1900.0
2016-12-20 14:25:00,147.37,147.41,147.32,147.33,2432.0,119.9779,120.0104,119.9372,119.9453,2432.0
2016-12-20 14:30:00,147.35,147.36,147.25,147.27,6990.0,119.9616,119.9697,119.8802,119.8965,6990.0
2016-12-20 14:35:00,147.27,147.43,147.25,147.42,10857.0,119.8965,120.0267,119.8802,120.0186,10857.0
2016-12-20 14:40:00,147.42,147.46,147.33,147.36,8368.0,120.0186,120.0511,119.9453,119.9697,8368.0
2016-12-20 14:45:00,147.43,147.49,147.42,147.42,2686.0,120.0267,120.0756,120.0186,120.0186,2686.0
2016-12-20 14:50:00,147.42,147.51,147.42,147.49,2926.0,120.0186,120.0918,120.0186,120.0756,2926.0
2016-12-20 14:55:00,147.46,147.46,147.36,147.43,2368.0,120.0511,120.0511,119.9697,120.0267,2368.0
2016-12-20 15:00:00,147.39,147.49,147.39,147.46,3185.0,119.9942,120.0756,119.9942,120.0511,3185.0
2016-12-20 15:05:00,147.5,147.52,147.44,147.45,2100.0,120.0837,120.1,120.0349,120.043,2100.0
2016-12-20 15:10:00,147.46,147.48,147.38,147.4,3768.0,120.0511,120.0674,119.986,120.0023,3768.0
2016-12-20 15:15:00,147.38,147.44,147.36,147.44,5579.0,119.986,120.0349,119.9697,120.0349,5579.0
2016-12-20 15:20:00,147.41,147.44,147.23,147.25,5932.0,120.0104,120.0349,119.8639,119.8802,5932.0
2016-12-20 15:25:00,147.25,147.29,147.21,147.27,7864.0,119.8802,119.9127,119.8476,119.8965,7864.0
2016-12-20 15:30:00,147.26,147.4,147.26,147.36,7253.0,119.8883,120.0023,119.8883,119.9697,7253.0
2016-12-20 15:35:00,147.38,147.53,147.38,147.52,8781.0,119.986,120.1081,119.986,120.1,8781.0
2016-12-20 15:40:00,147.51,147.51,147.42,147.47,11991.0,120.0918,120.0918,120.0186,120.0593,11991.0
2016-12-20 15:45:00,147.45,147.54,147.43,147.48,16318.0,120.043,120.1163,120.0267,120.0674,16318.0
2016-12-20 15:50:00,147.46,147.54,147.4,147.54,20442.0,120.0511,120.1163,120.0023,120.1163,20442.0
2016-12-20 15:55:00,147.55,147.59,147.44,147.51,55065.0,120.1244,120.157,120.0349,120.0918,55065.0
2016-12-21 09:30:00,148.32,148.51,147.57,147.58,29772.0,120.7513,120.906,120.1407,120.1488,29772.0
2016-12-21 09:35:00,147.72,147.82,147.5,147.62,6966.0,120.2628,120.3442,120.0837,120.1814,6966.0
2016-12-21 09:40:00,147.6,147.61,147.42,147.51,7702.0,120.1651,120.1733,120.0186,120.0918,7702.0
2016-12-21 09:45:00,147.44,147.56,147.3,147.32,6327.0,120.0349,120.1326,119.9209,119.9372,6327.0
2016-12-21 09:50:00,147.34,147.5,147.31,147.48,4191.0,119.9534,120.0837,119.929,120.0674,4191.0
2016-12-21 09:55:00,147.48,147.71,147.35,147.71,13333.0,120.0674,120.2547,119.9616,120.2547,13333.0
2016-12-21 10:00:00,147.66,147.71,147.66,147.71,4500.0,120.214,120.2547,120.214,120.2547,4500.0
2016-12-21 10:05:00,147.73,147.84,147.65,147.75,11483.0,120.271,120.3605,120.2058,120.2872,11483.0
2016-12-21 10:10:00,147.71,147.75,147.59,147.59,6848.0,120.2547,120.2872,120.157,120.157,6848.0
2016-12-21 10:15:00,147.63,147.63,147.35,147.4,7304.0,120.1895,120.1895,119.9616,120.0023,7304.0
2016-12-21 10:20:00,147.4,147.45,147.25,147.32,8549.0,120.0023,120.043,119.8802,119.9372,8549.0
2016-12-21 10:25:00,147.32,147.39,147.22,147.25,6762.0,119.9372,119.9942,119.8558,119.8802,6762.0
2016-12-21 10:30:00,147.27,147.39,147.25,147.34,5573.0,119.8965,119.9942,119.8802,119.9534,5573.0
2016-12-21 10:35:00,147.33,147.43,147.3,147.43,3679.0,119.9453,120.0267,119.9209,120.0267,3679.0
2016-12-21 10:40:00,147.4,147.42,147.34,147.35,3229.0,120.0023,120.0186,119.9534,119.9616,3229.0
2016-12-21 10:45:00,147.34,147.34,147.18,147.19,7908.0,119.9534,119.9534,119.8232,119.8313,7908.0
2016-12-21 10:50:00,147.21,147.22,147.14,147.14,2058.0,119.8476,119.8558,119.7906,119.7906,2058.0
2016-12-21 10:55:00,147.23,147.25,147.15,147.19,3700.0,119.8639,119.8802,119.7988,119.8313,3700.0
2016-12-21 11:00:00,147.22,147.22,147.03,147.14,19068.0,119.8558,119.8558,119.7011,119.7906,19068.0
2016-12-21 11:05:00,147.14,147.4,147.12,147.37,16319.0,119.7906,120.0023,119.7743,119.9779,16319.0
2016-12-21 11:10:00,147.37,147.58,147.37,147.56,7141.0,119.9779,120.1488,119.9779,120.1326,7141.0
2016-12-21 11:15:00,147.56,147.56,147.32,147.32,7573.0,120.1326,120.1326,119.9372,119.9372,7573.0
2016-12-21 11:20:00,147.32,147.37,147.28,147.35,8773.0,119.9372,119.9779,119.9046,119.9616,8773.0
2016-12-21 11:25:00,147.33,147.53,147.33,147.48,6259.0,119.9453,120.1081,119.9453,120.0674,6259.0
2016-12-21 11:30:00,147.46,147.72,147.43,147.7,7735.0,120.0511,120.2628,120.0267,120.2465,7735.0
2016-12-21 11:35:00,147.76,147.86,147.73,147.77,5650.0,120.2954,120.3768,120.271,120.3035,5650.0
2016-12-21 11:40:00,147.75,147.81,147.61,147.67,4251.0,120.2872,120.3361,120.1733,120.2221,4251.0
2016-12-21 11:45:00,147.63,147.66,147.57,147.59,5105.0,120.1895,120.214,120.1407,120.157,5105.0
2016-12-21 11:50:00,147.59,147.62,147.48,147.54,3724.0,120.157,120.1814,120.0674,120.1163,3724.0
2016-12-21 11:55:00,147.53,147.57,147.52,147.57,4850.0,120.1081,120.1407,120.1,120.1407,4850.0
2016-12-21 12:00:00,147.55,147.58,147.51,147.53,5231.0,120.1244,120.1488,120.0918,120.1081,5231.0
2016-12-21 12:05:00,147.55,147.58,147.55,147.56,3750.0,120.1244,120.1488,120.1244,120.1326,3750.0
2016-12-21 12:10:00,147.58,147.58,147.51,147.54,4719.0,120.1488,120.1488,120.0918,120.1163,4719.0
2016-12-21 12:15:00,147.56,147.6,147.55,147.59,4208.0,120.1326,120.1651,120.1244,120.157,4208.0
2016-12-21 12:20:00,147.62,147.62,147.52,147.55,7439.0,120.1814,120.1814,120.1,120.1244,7439.0
2016-12-21 12:25:00,147.54,147.59,147.52,147.56,3909.0,120.1163,120.157,120.1,120.1326,3909.0
2016-12-21 12:30:00,147.55,147.55,147.51,147.53,5824.0,120.1244,120.1244,120.0918,120.1081,5824.0
2016-12-21 12:35:00,147.55,147.72,147.5,147.72,4431.0,120.1244,120.2628,120.0837,120.2628,4431.0
2016-12-21 12:40:00,147.69,147.7,147.55,147.59,5333.0,120.2384,120.2465,120.1244,120.157,5333.0
2016-12-21 12:45:00,147.58,147.68,147.58,147.61,2479.0,120.1488,120.2302,120.1488,120.1733,2479.0
2016-12-21 12:50:00,147.6,147.65,147.55,147.62,1888.0,120.1651,120.2058,120.1244,120.1814,1888.0
2016-12-21 12:55:00,147.58,147.62,147.52,147.54,13134.0,120.1488,120.1814,120.1,120.1163,13134.0
2016-12-21 13:00:00,147.57,147.59,147.56,147.59,1800.0,120.1407,120.157,120.1326,120.157,1800.0
2016-12-21 13:05:00,147.59,147.59,147.56,147.57,8509.0,120.157,120.157,120.1326,120.1407,8509.0
2016-12-21 13:10:00,147.56,147.57,147.53,147.54,3200.0,120.1326,120.1407,120.1081,120.1163,3200.0
2016-12-21 13:15:00,147.54,147.59,147.53,147.54,4456.0,120.1163,120.157,120.1081,120.1163,4456.0
2016-12-21 13:20:00,147.56,147.72,147.52,147.72,16235.0,120.1326,120.2628,120.1,120.2628,16235.0
2016-12-21 13:25:00,147.72,147.75,147.67,147.68,4807.0,120.2628,120.2872,120.2221,120.2302,4807.0
2016-12-21 13:30:00,147.66,147.73,147.65,147.73,8395.0,120.214,120.271,120.2058,120.271,8395.0
2016-12-21 13:35:00,147.74,147.81,147.71,147.8,5300.0,120.2791,120.3361,120.2547,120.3279,5300.0
2016-12-21 13:40:00,147.78,147.78,147.59,147.66,12777.0,120.3117,120.3117,120.157,120.214,12777.0
2016-12-21 13:45:00,147.68,147.8,147.63,147.71,13370.0,120.2302,120.3279,120.1895,120.2547,13370.0
2016-12-21 13:50:00,147.74,147.76,147.64,147.64,3356.0,120.2791,120.2954,120.1977,120.1977,3356.0
2016-12-21 13:55:00,147.6,147.65,147.47,147.49,9203.0,120.1651,120.2058,120.0593,120.0756,9203.0
2016-12-21 14:00:00,147.49,147.49,147.36,147.4,7696.0,120.0756,120.0756,119.9697,120.0023,7696.0
2016-12-21 14:05:00,147.38,147.38,147.31,147.35,9748.0,119.986,119.986,119.929,119.9616,9748.0
2016-12-21 14:10:00,147.34,147.35,147.22,147.22,5521.0,119.9534,119.9616,119.8558,119.8558,5521.0
2016-12-21 14:15:00,147.22,147.25,147.14,147.14,9156.0,119.8558,119.8802,119.7906,119.7906,9156.0
2016-12-21 14:20:00,147.15,147.22,147.13,147.22,6756.0,119.7988,119.8558,119.7825,119.8558,6756.0
2016-12-21 14:25:00,147.23,147.28,147.18,147.26,15909.0,119.8639,119.9046,119.8232,119.8883,15909.0
2016-12-21 14:30:00,147.26,147.28,147.11,147.15,6346.0,119.8883,119.9046,119.7662,119.7988,6346.0
2016-12-21 14:35:00,147.18,147.21,147.09,147.09,9135.0,119.8232,119.8476,119.7499,119.7499,9135.0
2016-12-21 14:40:00,147.09,147.16,147.05,147.12,26617.0,119.7499,119.8069,119.7173,119.7743,26617.0
2016-12-21 14:45:00,147.16,147.17,147.04,147.15,8906.0,119.8069,119.815,119.7092,119.7988,8906.0
2016-12-21 14:50:00,147.14,147.16,147.06,147.13,5317.0,119.7906,119.8069,119.7255,119.7825,5317.0
2016-12-21 14:55:00,147.15,147.24,147.13,147.22,10009.0,119.7988,119.872,119.7825,119.8558,10009.0
2016-12-21 15:00:00,147.24,147.24,147.09,147.15,7661.0,119.872,119.872,119.7499,119.7988,7661.0
2016-12-21 15:05:00,147.15,147.2,147.06,147.06,7887.0,119.7988,119.8395,119.7255,119.7255,7887.0
2016-12-21 15:10:00,147.06,147.11,147.05,147.08,9948.0,119.7255,119.7662,119.7173,119.7418,9948.0
2016-12-21 15:15:00,147.08,147.13,147.05,147.06,12076.0,119.7418,119.7825,119.7173,119.7255,12076.0
2016-12-21 15:20:00,147.06,147.09,147.05,147.09,7404.0,119.7255,119.7499,119.7173,119.7499,7404.0
2016-12-21 15:25:00,147.1,147.1,147.01,147.07,16702.0,119.7581,119.7581,119.6848,119.7336,16702.0
2016-12-21 15:30:00,147.07,147.08,147.0,147.08,12500.0,119.7336,119.7418,119.6766,119.7418,12500.0
2016-12-21 15:35:00,147.08,147.19,147.07,147.16,13771.0,119.7418,119.8313,119.7336,119.8069,13771.0
2016-12-21 15:40:00,147.17,147.29,147.13,147.29,18102.0,119.815,119.9127,119.7825,119.9127,18102.0
2016-12-21 15:45:00,147.28,147.44,147.28,147.4,31650.0,119.9046,120.0349,119.9046,120.0023,31650.0
2016-12-21 15:50:00,147.4,147.4,147.34,147.39,25930.0,120.0023,120.0023,119.9534,119.9942,25930.0
2016-12-21 15:55:00,147.39,147.43,147.33,147.34,41968.0,119.9942,120.0267,119.9453,119.9534,41968.0
2016-12-22 09:30:00,147.11,147.96,146.42,146.8,20492.0,119.7662,120.4582,119.2044,119.5138,20492.0
2016-12-22 09:35:00,146.82,146.98,146.58,146.75,11405.0,119.5301,119.6604,119.3347,119.4731,11405.0
2016-12-22 09:40:00,146.81,146.81,146.23,146.46,6841.0,119.522,119.522,119.0498,119.237,6841.0
2016-12-22 09:45:00,146.51,146.57,146.21,146.34,10464.0,119.2777,119.3266,119.0335,119.1393,10464.0
2016-12-22 09:50:00,146.38,146.48,146.29,146.48,6349.0,119.1719,119.2533,119.0986,119.2533,6349.0
2016-12-22 09:55:00,146.54,146.54,146.35,146.38,3700.0,119.3021,119.3021,119.1475,119.1719,3700.0
2016-12-22 10:00:00,146.37,146.37,145.85,145.88,14022.0,119.1637,119.1637,118.7404,118.7648,14022.0
2016-12-22 10:05:00,145.96,146.11,145.87,145.87,7835.0,118.83,118.9521,118.7567,118.7567,7835.0
2016-12-22 10:10:00,145.95,146.1,145.95,145.99,7923.0,118.8218,118.9439,118.8218,118.8544,7923.0
2016-12-22 10:15:00,146.01,146.21,146.01,146.12,4500.0,118.8707,119.0335,118.8707,118.9602,4500.0
2016-12-22 10:20:00,146.03,146.19,146.03,146.12,5763.0,118.8869,119.0172,118.8869,118.9602,5763.0
2016-12-22 10:25:00,146.12,146.29,146.12,146.24,5828.0,118.9602,119.0986,118.9602,119.0579,5828.0
2016-12-22 10:30:00,146.22,146.22,146.08,146.1,5602.0,119.0416,119.0416,118.9276,118.9439,5602.0
2016-12-22 10:35:00,146.11,146.13,145.89,145.97,9550.0,118.9521,118.9684,118.773,118.8381,9550.0
2016-12-22 10:40:00,145.91,145.91,145.78,145.84,3499.0,118.7892,118.7892,118.6834,118.7323,3499.0
2016-12-22 10:45:00,145.87,146.1,145.83,145.93,14629.0,118.7567,118.9439,118.7241,118.8055,14629.0
2016-12-22 10:50:00,145.93,146.05,145.92,146.0,9798.0,118.8055,118.9032,118.7974,118.8625,9798.0
2016-12-22 10:55:00,145.93,145.98,145.69,145.74,10330.0,118.8055,118.8462,118.6101,118.6508,10330.0
2016-12-22 11:00:00,145.81,146.04,145.77,146.03,5650.0,118.7078,118.8951,118.6753,118.8869,5650.0
2016-12-22 11:05:00,146.0,146.27,146.0,146.1,11136.0,118.8625,119.0823,118.8625,118.9439,11136.0
2016-12-22 11:10:00,146.1,146.32,146.09,146.29,3000.0,118.9439,119.123,118.9358,119.0986,3000.0
2016-12-22 11:15:00,146.32,146.36,146.25,146.31,6314.0,119.123,119.1556,119.066,119.1149,6314.0
2016-12-22 11:20:00,146.3,146.37,146.18,146.19,3100.0,119.1068,119.1637,119.0091,119.0172,3100.0
2016-12-22 11:25:00,146.14,146.18,146.03,146.03,2300.0,118.9765,119.0091,118.8869,118.8869,2300.0
2016-12-22 11:30:00,146.06,146.14,146.0,146.0,5038.0,118.9114,118.9765,118.8625,118.8625,5038.0
2016-12-22 11:35:00,146.03,146.07,146.0,146.07,2779.0,118.8869,118.9195,118.8625,118.9195,2779.0
2016-12-22 11:40:00,146.03,146.03,145.73,145.83,5425.0,118.8869,118.8869,118.6427,118.7241,5425.0
2016-12-22 11:45:00,145.86,145.97,145.82,145.9,3481.0,118.7485,118.8381,118.716,118.7811,3481.0
2016-12-22 11:50:00,145.9,146.07,145.88,146.05,2155.0,118.7811,118.9195,118.7648,118.9032,2155.0
2016-12-22 11:55:00,146.05,146.05,145.94,145.97,4826.0,118.9032,118.9032,118.8137,118.8381,4826.0
2016-12-22 12:00:00,145.99,146.11,145.99,146.11,4437.0,118.8544,118.9521,118.8544,118.9521,4437.0
2016-12-22 12:05:00,146.1,146.1,145.91,145.91,3928.0,118.9439,118.9439,118.7892,118.7892,3928.0
2016-12-22 12:10:00,145.91,146.0,145.88,145.88,7493.0,118.7892,118.8625,118.7648,118.7648,7493.0
2016-12-22 12:15:00,145.88,145.92,145.84,145.87,1600.0,118.7648,118.7974,118.7323,118.7567,1600.0
2016-12-22 12:20:00,145.94,145.96,145.76,145.89,5123.0,118.8137,118.83,118.6671,118.773,5123.0
2016-12-22 12:25:00,145.93,145.96,145.86,145.86,2400.0,118.8055,118.83,118.7485,118.7485,2400.0
2016-12-22 12:30:00,145.87,145.9,145.85,145.9,2409.0,118.7567,118.7811,118.7404,118.7811,2409.0
2016-12-22 12:35:00,145.9,145.96,145.89,145.94,4586.0,118.7811,118.83,118.773,118.8137,4586.0
2016-12-22 12:40:00,145.95,146.07,145.95,146.06,3300.0,118.8218,118.9195,118.8218,118.9114,3300.0
2016-12-22 12:45:00,146.05,146.07,145.96,146.03,4371.0,118.9032,118.9195,118.83,118.8869,4371.0
2016-12-22 12:50:00,146.01,146.07,146.01,146.06,3100.0,118.8707,118.9195,118.8707,118.9114,3100.0
2016-12-22 12:55:00,146.06,146.18,146.06,146.15,3000.0,118.9114,119.0091,118.9114,118.9846,3000.0
2016-12-22 13:00:00,146.17,146.18,146.06,146.06,8107.0,119.0009,119.0091,118.9114,118.9114,8107.0
2016-12-22 13:05:00,146.08,146.21,146.08,146.21,7498.0,118.9276,119.0335,118.9276,119.0335,7498.0
2016-12-22 13:10:00,146.19,146.19,146.06,146.06,1750.0,119.0172,119.0172,118.9114,118.9114,1750.0
2016-12-22 13:15:00,146.11,146.13,145.94,145.94,4554.0,118.9521,118.9684,118.8137,118.8137,4554.0
2016-12-22 13:20:00,145.94,145.96,145.9,145.9,2200.0,118.8137,118.83,118.7811,118.7811,2200.0
2016-12-22 13:25:00,145.9,145.9,145.75,145.83,4908.0,118.7811,118.7811,118.659,118.7241,4908.0
2016-12-22 13:30:00,145.86,145.91,145.8,145.87,3514.0,118.7485,118.7892,118.6997,118.7567,3514.0
2016-12-22 13:35:00,145.84,145.96,145.84,145.95,9249.0,118.7323,118.83,118.7323,118.8218,9249.0
2016-12-22 13:40:00,145.97,146.06,145.94,146.03,6145.0,118.8381,118.9114,118.8137,118.8869,6145.0
2016-12-22 13:45:00,146.02,146.08,146.0,146.0,6851.0,118.8788,118.9276,118.8625,118.8625,6851.0
2016-12-22 13:50:00,145.96,146.08,145.96,146.03,9198.0,118.83,118.9276,118.83,118.8869,9198.0
2016-12-22 13:55:00,146.05,146.1,146.04,146.08,5592.0,118.9032,118.9439,118.8951,118.9276,5592.0
2016-12-22 14:00:00,146.08,146.19,146.07,146.07,5126.0,118.9276,119.0172,118.9195,118.9195,5126.0
2016-12-22 14:05:00,146.09,146.14,146.08,146.12,7875.0,118.9358,118.9765,118.9276,118.9602,7875.0
2016-12-22 14:10:00,146.15,146.15,146.06,146.07,5004.0,118.9846,118.9846,118.9114,118.9195,5004.0
2016-12-22 14:15:00,146.07,146.22,146.07,146.18,3000.0,118.9195,119.0416,118.9195,119.0091,3000.0
2016-12-22 14:20:00,146.12,146.31,146.12,146.31,2208.0,118.9602,119.1149,118.9602,119.1149,2208.0
2016-12-22 14:25:00,146.26,146.26,146.22,146.23,3300.0,119.0742,119.0742,119.0416,119.0498,3300.0
2016-12-22 14:30:00,146.23,146.24,146.09,146.09,4000.0,119.0498,119.0579,118.9358,118.9358,4000.0
2016-12-22 14:35:00,146.08,146.22,146.08,146.22,4901.0,118.9276,119.0416,118.9276,119.0416,4901.0
2016-12-22 14:40:00,146.25,146.28,146.15,146.19,1806.0,119.066,119.0905,118.9846,119.0172,1806.0
2016-12-22 14:45:00,146.18,146.25,146.15,146.15,5233.0,119.0091,119.066,118.9846,118.9846,5233.0
2016-12-22 14:50:00,146.12,146.2,146.12,146.2,7749.0,118.9602,119.0253,118.9602,119.0253,7749.0
2016-12-22 14:55:00,146.2,146.27,146.12,146.21,22348.0,119.0253,119.0823,118.9602,119.0335,22348.0
2016-12-22 15:00:00,146.22,146.24,146.07,146.14,7897.0,119.0416,119.0579,118.9195,118.9765,7897.0
2016-12-22 15:05:00,146.11,146.17,146.06,146.15,8951.0,118.9521,119.0009,118.9114,118.9846,8951.0
2016-12-22 15:10:00,146.14,146.18,146.0,146.07,4275.0,118.9765,119.0091,118.8625,118.9195,4275.0
2016-12-22 15:15:00,146.05,146.08,146.0,146.0,4087.0,118.9032,118.9276,118.8625,118.8625,4087.0
2016-12-22 15:20:00,146.02,146.16,146.01,146.1,7785.0,118.8788,118.9928,118.8707,118.9439,7785.0
2016-12-22 15:25:00,146.1,146.13,146.01,146.02,10973.0,118.9439,118.9684,118.8707,118.8788,10973.0
2016-12-22 15:30:00,146.05,146.09,146.02,146.03,8507.0,118.9032,118.9358,118.8788,118.8869,8507.0
2016-12-22 15:35:00,146.06,146.21,146.06,146.21,11570.0,118.9114,119.0335,118.9114,119.0335,11570.0
2016-12-22 15:40:00,146.21,146.33,146.21,146.26,15812.0,119.0335,119.1312,119.0335,119.0742,15812.0
2016-12-22 15:45:00,146.25,146.34,146.14,146.15,23634.0,119.066,119.1393,118.9765,118.9846,23634.0
2016-12-22 15:50:00,146.15,146.21,146.12,146.12,23048.0,118.9846,119.0335,118.9602,118.9602,23048.0
2016-12-22 15:55:00,146.12,146.13,146.02,146.1,90318.0,118.9602,118.9684,118.8788,118.9439,90318.0
2016-12-23 09:30:00,146.03,146.15,145.64,146.15,10586.0,118.8869,118.9846,118.5694,118.9846,10586.0
2016-12-23 09:35:00,146.18,146.48,146.05,146.48,5202.0,119.0091,119.2533,118.9032,119.2533,5202.0
2016-12-23 09:40:00,146.36,146.36,145.92,145.98,4065.0,119.1556,119.1556,118.7974,118.8462,4065.0
2016-12-23 09:45:00,146.05,146.17,145.83,145.95,5345.0,118.9032,119.0009,118.7241,118.8218,5345.0
2016-12-23 09:50:00,145.89,145.96,145.85,145.94,4091.0,118.773,118.83,118.7404,118.8137,4091.0
2016-12-23 09:55:00,145.82,145.95,145.79,145.95,3009.0,118.716,118.8218,118.6915,118.8218,3009.0
2016-12-23 10:00:00,145.88,146.06,145.85,146.06,5695.0,118.7648,118.9114,118.7404,118.9114,5695.0
2016-12-23 10:05:00,146.06,146.29,146.05,146.22,7293.0,118.9114,119.0986,118.9032,119.0416,7293.0
2016-12-23 10:10:00,146.22,146.22,146.06,146.08,6151.0,119.0416,119.0416,118.9114,118.9276,6151.0
2016-12-23 10:15:00,146.12,146.12,145.93,146.02,8955.0,118.9602,118.9602,118.8055,118.8788,8955.0
2016-12-23 10:20:00,146.05,146.08,146.0,146.03,7554.0,118.9032,118.9276,118.8625,118.8869,7554.0
2016-12-23 10:25:00,146.02,146.15,146.01,146.15,2700.0,118.8788,118.9846,118.8707,118.9846,2700.0
2016-12-23 10:30:00,146.14,146.18,146.02,146.11,6374.0,118.9765,119.0091,118.8788,118.9521,6374.0
2016-12-23 10:35:00,146.11,146.13,146.03,146.13,4580.0,118.9521,118.9684,118.8869,118.9684,4580.0
2016-12-23 10:40:00,146.09,146.16,146.09,146.1,7879.0,118.9358,118.9928,118.9358,118.9439,7879.0
2016-12-23 10:45:00,146.14,146.19,146.13,146.15,7000.0,118.9765,119.0172,118.9684,118.9846,7000.0
2016-12-23 10:50:00,146.18,146.19,146.13,146.15,5100.0,119.0091,119.0172,118.9684,118.9846,5100.0
2016-12-23 10:55:00,146.13,146.25,146.13,146.25,9402.0,118.9684,119.066,118.9684,119.066,9402.0
2016-12-23 11:00:00,146.25,146.28,146.21,146.28,5400.0,119.066,119.0905,119.0335,119.0905,5400.0
2016-12-23 11:05:00,146.25,146.29,146.24,146.27,3651.0,119.066,119.0986,119.0579,119.0823,3651.0
2016-12-23 11:10:00,146.29,146.49,146.28,146.48,13161.0,119.0986,119.2614,119.0905,119.2533,13161.0
2016-12-23 11:15:00,146.49,146.6,146.08,146.09,35644.0,119.2614,119.351,118.9276,118.9358,35644.0
2016-12-23 11:20:00,146.12,146.21,146.06,146.06,8748.0,118.9602,119.0335,118.9114,118.9114,8748.0
2016-12-23 11:25:00,146.07,146.15,146.01,146.12,3701.0,118.9195,118.9846,118.8707,118.9602,3701.0
2016-12-23 11:30:00,146.15,146.33,146.09,146.33,3790.0,118.9846,119.1312,118.9358,119.1312,3790.0
2016-12-23 11:35:00,146.35,146.35,146.11,146.13,4525.0,119.1475,119.1475,118.9521,118.9684,4525.0
2016-12-23 11:40:00,146.14,146.16,145.98,145.98,6711.0,118.9765,118.9928,118.8462,118.8462,6711.0
2016-12-23 11:45:00,145.97,145.97,145.92,145.92,5700.0,118.8381,118.8381,118.7974,118.7974,5700.0
2016-12-23 11:50:00,145.9,145.96,145.9,145.94,1493.0,118.7811,118.83,118.7811,118.8137,1493.0
2016-12-23 11:55:00,145.94,145.97,145.91,145.97,3500.0,118.8137,118.8381,118.7892,118.8381,3500.0
2016-12-23 12:00:00,145.97,146.24,145.95,146.21,7100.0,118.8381,119.0579,118.8218,119.0335,7100.0
2016-12-23 12:05:00,146.21,146.36,146.2,146.35,4925.0,119.0335,119.1556,119.0253,119.1475,4925.0
2016-12-23 12:10:00,146.36,146.43,146.34,146.4,3600.0,119.1556,119.2126,119.1393,119.1882,3600.0
2016-12-23 12:15:00,146.43,146.51,146.43,146.43,6109.0,119.2126,119.2777,119.2126,119.2126,6109.0
2016-12-23 12:20:00,146.43,146.44,146.29,146.31,4637.0,119.2126,119.2207,119.0986,119.1149,4637.0
2016-12-23 12:25:00,146.32,146.44,146.32,146.44,1950.0,119.123,119.2207,119.123,119.2207,1950.0
2016-12-23 12:30:00,146.45,146.51,146.4,146.41,5042.0,119.2289,119.2777,119.1882,119.1963,5042.0
2016-12-23 12:35:00,146.43,146.54,146.43,146.45,1566.0,119.2126,119.3021,119.2126,119.2289,1566.0
2016-12-23 12:40:00,146.46,146.47,146.36,146.41,4169.0,119.237,119.2452,119.1556,119.1963,4169.0
2016-12-23 12:45:00,146.41,146.41,146.23,146.23,3100.0,119.1963,119.1963,119.0498,119.0498,3100.0
2016-12-23 12:50:00,146.28,146.38,146.26,146.3,3194.0,119.0905,119.1719,119.0742,119.1068,3194.0
2016-12-23 12:55:00,146.34,146.34,146.2,146.24,4540.0,119.1393,119.1393,119.0253,119.0579,4540.0
2016-12-23 13:00:00,146.22,146.24,146.05,146.07,5863.0,119.0416,119.0579,118.9032,118.9195,5863.0
2016-12-23 13:05:00,146.06,146.07,145.99,146.07,3500.0,118.9114,118.9195,118.8544,118.9195,3500.0
2016-12-23 13:10:00,146.07,146.11,146.05,146.09,3266.0,118.9195,118.9521,118.9032,118.9358,3266.0
2016-12-23 13:15:00,146.09,146.17,146.05,146.12,2900.0,118.9358,119.0009,118.9032,118.9602,2900.0
2016-12-23 13:20:00,146.13,146.21,146.09,146.09,5102.0,118.9684,119.0335,118.9358,118.9358,5102.0
2016-12-23 13:25:00,146.06,146.06,146.05,146.06,600.0,118.9114,118.9114,118.9032,118.9114,600.0
2016-12-23 13:30:00,146.11,146.19,146.09,146.16,4741.0,118.9521,119.0172,118.9358,118.9928,4741.0
2016-12-23 13:35:00,146.13,146.13,146.02,146.11,1400.0,118.9684,118.9684,118.8788,118.9521,1400.0
2016-12-23 13:40:00,146.03,146.08,146.02,146.06,3782.0,118.8869,118.9276,118.8788,118.9114,3782.0
2016-12-23 13:45:00,146.03,146.03,145.97,145.99,5900.0,118.8869,118.8869,118.8381,118.8544,5900.0
2016-12-23 13:50:00,145.98,146.01,145.93,145.93,3578.0,118.8462,118.8707,118.8055,118.8055,3578.0
2016-12-23 13:55:00,145.92,146.01,145.92,145.97,5373.0,118.7974,118.8707,118.7974,118.8381,5373.0
2016-12-23 14:00:00,145.98,146.01,145.95,145.96,7696.0,118.8462,118.8707,118.8218,118.83,7696.0
2016-12-23 14:05:00,145.99,146.04,145.97,146.04,4026.0,118.8544,118.8951,118.8381,118.8951,4026.0
2016-12-23 14:10:00,146.04,146.05,146.0,146.03,4044.0,118.8951,118.9032,118.8625,118.8869,4044.0
2016-12-23 14:15:00,146.04,146.08,146.03,146.06,6223.0,118.8951,118.9276,118.8869,118.9114,6223.0
2016-12-23 14:20:00,146.05,146.09,146.04,146.06,2300.0,118.9032,118.9358,118.8951,118.9114,2300.0
2016-12-23 14:25:00,146.09,146.13,146.08,146.13,3914.0,118.9358,118.9684,118.9276,118.9684,3914.0
2016-12-23 14:30:00,146.13,146.15,146.01,146.05,5291.0,118.9684,118.9846,118.8707,118.9032,5291.0
2016-12-23 14:35:00,146.06,146.17,146.05,146.17,1702.0,118.9114,119.0009,118.9032,119.0009,1702.0
2016-12-23 14:40:00,146.17,146.26,146.17,146.24,4000.0,119.0009,119.0742,119.0009,119.0579,4000.0
2016-12-23 14:45:00,146.23,146.27,146.2,146.2,6377.0,119.0498,119.0823,119.0253,119.0253,6377.0
2016-12-23 14:50:00,146.23,146.34,146.23,146.34,3876.0,119.0498,119.1393,119.0498,119.1393,3876.0
2016-12-23 14:55:00,146.37,146.4,146.34,146.38,2300.0,119.1637,119.1882,119.1393,119.1719,2300.0
2016-12-23 15:00:00,146.38,146.38,146.33,146.33,3321.0,119.1719,119.1719,119.1312,119.1312,3321.0
2016-12-23 15:05:00,146.36,146.36,146.26,146.28,3268.0,119.1556,119.1556,119.0742,119.0905,3268.0
2016-12-23 15:10:00,146.29,146.3,146.23,146.24,4699.0,119.0986,119.1068,119.0498,119.0579,4699.0
2016-12-23 15:15:00,146.25,146.29,146.2,146.29,3300.0,119.066,119.0986,119.0253,119.0986,3300.0
2016-12-23 15:20:00,146.29,146.3,146.26,146.3,2811.0,119.0986,119.1068,119.0742,119.1068,2811.0
2016-12-23 15:25:00,146.31,146.34,146.27,146.28,3709.0,119.1149,119.1393,119.0823,119.0905,3709.0
2016-12-23 15:30:00,146.3,146.34,146.3,146.31,3761.0,119.1068,119.1393,119.1068,119.1149,3761.0
2016-12-23 15:35:00,146.31,146.37,146.31,146.35,7190.0,119.1149,119.1637,119.1149,119.1475,7190.0
2016-12-23 15:40:00,146.36,146.49,146.35,146.49,5933.0,119.1556,119.2614,119.1475,119.2614,5933.0
2016-12-23 15:45:00,146.49,146.5,146.35,146.41,10851.0,119.2614,119.2696,119.1475,119.1963,10851.0
2016-12-23 15:50:00,146.45,146.48,146.41,146.42,11570.0,119.2289,119.2533,119.1963,119.2044,11570.0
2016-12-23 15:55:00,146.43,146.54,146.43,146.48,29315.0,119.2126,119.3021,119.2126,119.2533,29315.0
2016-12-27 09:30:00,146.62,147.49,146.62,147.4,9054.0,119.3673,120.0756,119.3673,120.0023,9054.0
2016-12-27 09:35:00,147.24,147.52,147.12,147.36,5407.0,119.872,120.1,119.7743,119.9697,5407.0
2016-12-27 09:40:00,147.36,147.36,147.16,147.16,1200.0,119.9697,119.9697,119.8069,119.8069,1200.0
2016-12-27 09:45:00,147.29,147.32,147.1,147.26,2106.0,119.9127,119.9372,119.7581,119.8883,2106.0
2016-12-27 09:50:00,147.21,147.21,147.07,147.09,2350.0,119.8476,119.8476,119.7336,119.7499,2350.0
2016-12-27 09:55:00,147.15,147.15,146.91,147.09,5453.0,119.7988,119.7988,119.6034,119.7499,5453.0
2016-12-27 10:00:00,147.06,147.13,146.83,147.07,9558.0,119.7255,119.7825,119.5382,119.7336,9558.0
2016-12-27 10:05:00,147.06,147.24,147.0,147.23,4400.0,119.7255,119.872,119.6766,119.8639,4400.0
2016-12-27 10:10:00,147.26,147.32,147.2,147.32,1142.0,119.8883,119.9372,119.8395,119.9372,1142.0
2016-12-27 10:15:00,147.35,147.39,147.25,147.37,7520.0,119.9616,119.9942,119.8802,119.9779,7520.0
2016-12-27 10:20:00,147.39,147.5,147.37,147.48,4400.0,119.9942,120.0837,119.9779,120.0674,4400.0
2016-12-27 10:25:00,147.47,147.47,147.4,147.42,1675.0,120.0593,120.0593,120.0023,120.0186,1675.0
2016-12-27 10:30:00,147.45,147.48,147.43,147.43,3100.0,120.043,120.0674,120.0267,120.0267,3100.0
2016-12-27 10:35:00,147.44,147.47,147.37,147.37,2400.0,120.0349,120.0593,119.9779,119.9779,2400.0
2016-12-27 10:40:00,147.32,147.46,147.32,147.46,1500.0,119.9372,120.0511,119.9372,120.0511,1500.0
2016-12-27 10:45:00,147.46,147.56,147.43,147.55,2107.0,120.0511,120.1326,120.0267,120.1244,2107.0
2016-12-27 10:50:00,147.46,147.47,147.27,147.32,2461.0,120.0511,120.0593,119.8965,119.9372,2461.0
2016-12-27 10:55:00,147.27,147.27,147.18,147.18,1450.0,119.8965,119.8965,119.8232,119.8232,1450.0
2016-12-27 11:00:00,147.17,147.3,147.17,147.27,6002.0,119.815,119.9209,119.815,119.8965,6002.0
2016-12-27 11:05:00,147.25,147.29,147.15,147.18,4966.0,119.8802,119.9127,119.7988,119.8232,4966.0
2016-12-27 11:10:00,147.2,147.2,147.05,147.11,1848.0,119.8395,119.8395,119.7173,119.7662,1848.0
2016-12-27 11:15:00,147.13,147.25,147.13,147.22,3425.0,119.7825,119.8802,119.7825,119.8558,3425.0
2016-12-27 11:20:00,147.24,147.27,147.04,147.04,4884.0,119.872,119.8965,119.7092,119.7092,4884.0
2016-12-27 11:25:00,147.02,147.02,146.92,146.95,6362.0,119.6929,119.6929,119.6115,119.6359,6362.0
2016-12-27 11:30:00,146.96,147.07,146.94,146.99,3300.0,119.6441,119.7336,119.6278,119.6685,3300.0
2016-12-27 11:35:00,146.97,147.03,146.93,146.94,2200.0,119.6522,119.7011,119.6197,119.6278,2200.0
2016-12-27 11:40:00,146.98,147.03,146.96,146.96,400.0,119.6604,119.7011,119.6441,119.6441,400.0
2016-12-27 11:45:00,147.07,147.07,146.99,147.06,1500.0,119.7336,119.7336,119.6685,119.7255,1500.0
2016-12-27 11:50:00,147.0,147.03,146.94,146.94,4700.0,119.6766,119.7011,119.6278,119.6278,4700.0
2016-12-27 11:55:00,147.03,147.06,146.98,147.06,1100.0,119.7011,119.7255,119.6604,119.7255,1100.0
2016-12-27 12:00:00,146.99,147.2,146.99,147.14,5345.0,119.6685,119.8395,119.6685,119.7906,5345.0
2016-12-27 12:05:00,147.21,147.35,147.21,147.33,2800.0,119.8476,119.9616,119.8476,119.9453,2800.0
2016-12-27 12:10:00,147.37,147.37,147.28,147.31,1000.0,119.9779,119.9779,119.9046,119.929,1000.0
2016-12-27 12:15:00,147.3,147.34,147.25,147.33,3500.0,119.9209,119.9534,119.8802,119.9453,3500.0
2016-12-27 12:20:00,147.33,147.4,147.31,147.32,3376.0,119.9453,120.0023,119.929,119.9372,3376.0
2016-12-27 12:25:00,147.33,147.33,147.31,147.33,600.0,119.9453,119.9453,119.929,119.9453,600.0
2016-12-27 12:30:00,147.31,147.32,147.2,147.25,1500.0,119.929,119.9372,119.8395,119.8802,1500.0
2016-12-27 12:35:00,147.25,147.25,147.12,147.22,2508.0,119.8802,119.8802,119.7743,119.8558,2508.0
2016-12-27 12:40:00,147.22,147.22,147.12,147.12,3442.0,119.8558,119.8558,119.7743,119.7743,3442.0
2016-12-27 12:45:00,147.07,147.12,147.06,147.12,300.0,119.7336,119.7743,119.7255,119.7743,300.0
2016-12-27 12:50:00,147.14,147.18,147.12,147.18,1300.0,119.7906,119.8232,119.7743,119.8232,1300.0
2016-12-27 12:55:00,147.12,147.23,147.12,147.23,700.0,119.7743,119.8639,119.7743,119.8639,700.0
2016-12-27 13:00:00,147.16,147.32,147.14,147.31,4150.0,119.8069,119.9372,119.7906,119.929,4150.0
2016-12-27 13:05:00,147.32,147.35,147.21,147.21,12733.0,119.9372,119.9616,119.8476,119.8476,12733.0
2016-12-27 13:10:00,147.18,147.3,147.18,147.27,4470.0,119.8232,119.9209,119.8232,119.8965,4470.0
2016-12-27 13:15:00,147.25,147.31,147.23,147.24,3743.0,119.8802,119.929,119.8639,119.872,3743.0
2016-12-27 13:20:00,147.28,147.33,147.23,147.23,5368.0,119.9046,119.9453,119.8639,119.8639,5368.0
2016-12-27 13:25:00,147.23,147.24,147.19,147.19,3450.0,119.8639,119.872,119.8313,119.8313,3450.0
2016-12-27 13:30:00,147.23,147.23,147.2,147.2,2800.0,119.8639,119.8639,119.8395,119.8395,2800.0
2016-12-27 13:35:00,147.21,147.26,147.21,147.24,700.0,119.8476,119.8883,119.8476,119.872,700.0
2016-12-27 13:40:00,147.27,147.3,147.23,147.26,704.0,119.8965,119.9209,119.8639,119.8883,704.0
2016-12-27 13:45:00,147.2,147.3,147.2,147.21,1035.0,119.8395,119.9209,119.8395,119.8476,1035.0
2016-12-27 13:50:00,147.15,147.21,147.14,147.17,1707.0,119.7988,119.8476,119.7906,119.815,1707.0
2016-12-27 13:55:00,147.18,147.23,147.15,147.2,1800.0,119.8232,119.8639,119.7988,119.8395,1800.0
2016-12-27 14:00:00,147.21,147.31,147.15,147.31,5484.0,119.8476,119.929,119.7988,119.929,5484.0
2016-12-27 14:05:00,147.31,147.37,147.28,147.29,3400.0,119.929,119.9779,119.9046,119.9127,3400.0
2016-12-27 14:10:00,147.33,147.45,147.33,147.38,3400.0,119.9453,120.043,119.9453,119.986,3400.0
2016-12-27 14:15:00,147.41,147.5,147.37,147.48,4306.0,120.0104,120.0837,119.9779,120.0674,4306.0
2016-12-27 14:20:00,147.49,147.52,147.44,147.45,3449.0,120.0756,120.1,120.0349,120.043,3449.0
2016-12-27 14:25:00,147.42,147.48,147.4,147.44,2900.0,120.0186,120.0674,120.0023,120.0349,2900.0
2016-12-27 14:30:00,147.41,147.48,147.37,147.4,6746.0,120.0104,120.0674,119.9779,120.0023,6746.0
2016-12-27 14:35:00,147.4,147.44,147.38,147.4,2024.0,120.0023,120.0349,119.986,120.0023,2024.0
2016-12-27 14:40:00,147.39,147.45,147.35,147.43,2448.0,119.9942,120.043,119.9616,120.0267,2448.0
2016-12-27 14:45:00,147.43,147.47,147.41,147.41,1634.0,120.0267,120.0593,120.0104,120.0104,1634.0
2016-12-27 14:50:00,147.4,147.44,147.39,147.44,700.0,120.0023,120.0349,119.9942,120.0349,700.0
2016-12-27 14:55:00,147.45,147.45,147.26,147.29,3337.0,120.043,120.043,119.8883,119.9127,3337.0
2016-12-27 15:00:00,147.33,147.38,147.31,147.35,3976.0,119.9453,119.986,119.929,119.9616,3976.0
2016-12-27 15:05:00,147.33,147.38,147.25,147.38,4235.0,119.9453,119.986,119.8802,119.986,4235.0
2016-12-27 15:10:00,147.39,147.39,147.32,147.35,1545.0,119.9942,119.9942,119.9372,119.9616,1545.0
2016-12-27 15:15:00,147.35,147.38,147.28,147.35,4262.0,119.9616,119.986,119.9046,119.9616,4262.0
2016-12-27 15:20:00,147.37,147.4,147.36,147.4,7371.0,119.9779,120.0023,119.9697,120.0023,7371.0
2016-12-27 15:25:00,147.32,147.39,147.32,147.32,2339.0,119.9372,119.9942,119.9372,119.9372,2339.0
2016-12-27 15:30:00,147.32,147.32,147.21,147.21,5474.0,119.9372,119.9372,119.8476,119.8476,5474.0
2016-12-27 15:35:00,147.21,147.22,147.18,147.19,6322.0,119.8476,119.8558,119.8232,119.8313,6322.0
2016-12-27 15:40:00,147.18,147.34,147.17,147.25,7368.0,119.8232,119.9534,119.815,119.8802,7368.0
2016-12-27 15:45:00,147.31,147.34,147.2,147.21,6093.0,119.929,119.9534,119.8395,119.8476,6093.0
2016-12-27 15:50:00,147.23,147.26,147.2,147.24,10219.0,119.8639,119.8883,119.8395,119.872,10219.0
2016-12-27 15:55:00,147.24,147.4,147.23,147.34,58380.0,119.872,120.0023,119.8639,119.9534,58380.0
2016-12-28 09:30:00,147.67,147.67,147.04,147.23,14574.0,120.2221,120.2221,119.7092,119.8639,14574.0
2016-12-28 09:35:00,147.31,147.55,147.3,147.42,6400.0,119.929,120.1244,119.9209,120.0186,6400.0
2016-12-28 09:40:00,147.43,147.43,147.0,147.4,4941.0,120.0267,120.0267,119.6766,120.0023,4941.0
2016-12-28 09:45:00,147.4,147.45,147.22,147.39,2931.0,120.0023,120.043,119.8558,119.9942,2931.0
2016-12-28 09:50:00,147.23,147.28,147.0,147.0,4743.0,119.8639,119.9046,119.6766,119.6766,4743.0
2016-12-28 09:55:00,146.99,147.06,146.76,146.76,5277.0,119.6685,119.7255,119.4813,119.4813,5277.0
2016-12-28 10:00:00,146.8,146.83,146.55,146.55,4774.0,119.5138,119.5382,119.3103,119.3103,4774.0
2016-12-28 10:05:00,146.61,146.97,146.53,146.97,4261.0,119.3591,119.6522,119.294,119.6522,4261.0
2016-12-28 10:10:00,146.9,146.9,146.77,146.86,3499.0,119.5952,119.5952,119.4894,119.5627,3499.0
2016-12-28 10:15:00,146.9,146.98,146.85,146.85,1900.0,119.5952,119.6604,119.5545,119.5545,1900.0
2016-12-28 10:20:00,146.82,146.82,146.72,146.81,1600.0,119.5301,119.5301,119.4487,119.522,1600.0
2016-12-28 10:25:00,146.78,146.87,146.78,146.8,1799.0,119.4975,119.5708,119.4975,119.5138,1799.0
2016-12-28 10:30:00,146.79,146.79,146.49,146.62,2700.0,119.5057,119.5057,119.2614,119.3673,2700.0
2016-12-28 10:35:00,146.54,146.57,146.45,146.48,3300.0,119.3021,119.3266,119.2289,119.2533,3300.0
2016-12-28 10:40:00,146.47,146.54,146.32,146.38,4030.0,119.2452,119.3021,119.123,119.1719,4030.0
2016-12-28 10:45:00,146.32,146.42,146.3,146.36,9515.0,119.123,119.2044,119.1068,119.1556,9515.0
2016-12-28 10:50:00,146.39,146.42,146.26,146.34,4558.0,119.18,119.2044,119.0742,119.1393,4558.0
2016-12-28 10:55:00,146.32,146.44,146.29,146.41,6635.0,119.123,119.2207,119.0986,119.1963,6635.0
2016-12-28 11:00:00,146.4,146.41,146.26,146.4,6611.0,119.1882,119.1963,119.0742,119.1882,6611.0
2016-12-28 11:05:00,146.4,146.48,146.4,146.48,4471.0,119.1882,119.2533,119.1882,119.2533,4471.0
2016-12-28 11:10:00,146.5,146.5,146.36,146.41,5860.0,119.2696,119.2696,119.1556,119.1963,5860.0
2016-12-28 11:15:00,146.4,146.42,146.34,146.34,5936.0,119.1882,119.2044,119.1393,119.1393,5936.0
2016-12-28 11:20:00,146.33,146.53,146.33,146.41,6293.0,119.1312,119.294,119.1312,119.1963,6293.0
2016-12-28 11:25:00,146.42,146.54,146.4,146.54,2191.0,119.2044,119.3021,119.1882,119.3021,2191.0
2016-12-28 11:30:00,146.49,146.5,146.42,146.5,1100.0,119.2614,119.2696,119.2044,119.2696,1100.0
2016-12-28 11:35:00,146.45,146.51,146.41,146.43,3450.0,119.2289,119.2777,119.1963,119.2126,3450.0
2016-12-28 11:40:00,146.44,146.44,146.32,146.35,1990.0,119.2207,119.2207,119.123,119.1475,1990.0
2016-12-28 11:45:00,146.29,146.35,146.25,146.29,3600.0,119.0986,119.1475,119.066,119.0986,3600.0
2016-12-28 11:50:00,146.3,146.37,146.29,146.29,3100.0,119.1068,119.1637,119.0986,119.0986,3100.0
2016-12-28 11:55:00,146.25,146.28,146.14,146.14,3986.0,119.066,119.0905,118.9765,118.9765,3986.0
2016-12-28 12:00:00,146.16,146.16,146.02,146.1,5074.0,118.9928,118.9928,118.8788,118.9439,5074.0
2016-12-28 12:05:00,146.05,146.07,145.96,146.0,6771.0,118.9032,118.9195,118.83,118.8625,6771.0
2016-12-28 12:10:00,145.98,146.0,145.78,145.78,1400.0,118.8462,118.8625,118.6834,118.6834,1400.0
2016-12-28 12:15:00,145.77,145.87,145.65,145.65,9251.0,118.6753,118.7567,118.5776,118.5776,9251.0
2016-12-28 12:20:00,145.65,145.65,145.52,145.61,6640.0,118.5776,118.5776,118.4717,118.545,6640.0
2016-12-28 12:25:00,145.61,145.62,145.49,145.53,3806.0,118.545,118.5531,118.4473,118.4799,3806.0
2016-12-28 12:30:00,145.51,145.56,145.31,145.31,10135.0,118.4636,118.5043,118.3008,118.3008,10135.0
2016-12-28 12:35:00,145.35,145.42,145.32,145.34,9001.0,118.3333,118.3903,118.3089,118.3252,9001.0
2016-12-28 12:40:00,145.31,145.37,145.24,145.26,4169.0,118.3008,118.3496,118.2438,118.2601,4169.0
2016-12-28 12:45:00,145.25,145.37,145.25,145.32,3700.0,118.2519,118.3496,118.2519,118.3089,3700.0
2016-12-28 12:50:00,145.34,145.45,145.32,145.45,7244.0,118.3252,118.4147,118.3089,118.4147,7244.0
2016-12-28 12:55:00,145.4,145.42,145.37,145.41,5578.0,118.374,118.3903,118.3496,118.3822,5578.0
2016-12-28 13:00:00,145.41,145.42,145.3,145.38,4268.0,118.3822,118.3903,118.2926,118.3578,4268.0
2016-12-28 13:05:00,145.4,145.45,145.34,145.34,7145.0,118.374,118.4147,118.3252,118.3252,7145.0
2016-12-28 13:10:00,145.35,145.43,145.34,145.4,4297.0,118.3333,118.3985,118.3252,118.374,4297.0
2016-12-28 13:15:00,145.41,145.45,145.39,145.39,3670.0,118.3822,118.4147,118.3659,118.3659,3670.0
2016-12-28 13:20:00,145.38,145.49,145.38,145.49,9027.0,118.3578,118.4473,118.3578,118.4473,9027.0
2016-12-28 13:25:00,145.5,145.57,145.5,145.56,1968.0,118.4555,118.5124,118.4555,118.5043,1968.0
2016-12-28 13:30:00,145.57,145.62,145.56,145.6,1700.0,118.5124,118.5531,118.5043,118.5369,1700.0
2016-12-28 13:35:00,145.61,145.71,145.6,145.67,4065.0,118.545,118.6264,118.5369,118.5939,4065.0
2016-12-28 13:40:00,145.69,145.76,145.68,145.73,6626.0,118.6101,118.6671,118.602,118.6427,6626.0
2016-12-28 13:45:00,145.73,145.8,145.72,145.8,2600.0,118.6427,118.6997,118.6346,118.6997,2600.0
2016-12-28 13:50:00,145.81,145.91,145.8,145.8,9048.0,118.7078,118.7892,118.6997,118.6997,9048.0
2016-12-28 13:55:00,145.8,145.94,145.78,145.88,6034.0,118.6997,118.8137,118.6834,118.7648,6034.0
2016-12-28 14:00:00,145.9,145.98,145.9,145.96,4636.0,118.7811,118.8462,118.7811,118.83,4636.0
2016-12-28 14:05:00,145.95,145.95,145.9,145.92,7736.0,118.8218,118.8218,118.7811,118.7974,7736.0
2016-12-28 14:10:00,145.89,145.89,145.69,145.69,3537.0,118.773,118.773,118.6101,118.6101,3537.0
2016-12-28 14:15:00,145.7,145.71,145.53,145.53,4287.0,118.6183,118.6264,118.4799,118.4799,4287.0
2016-12-28 14:20:00,145.53,145.53,145.38,145.38,7370.0,118.4799,118.4799,118.3578,118.3578,7370.0
2016-12-28 14:25:00,145.43,145.5,145.42,145.47,2500.0,118.3985,118.4555,118.3903,118.431,2500.0
2016-12-28 14:30:00,145.47,145.53,145.38,145.42,4548.0,118.431,118.4799,118.3578,118.3903,4548.0
2016-12-28 14:35:00,145.42,145.45,145.4,145.42,4175.0,118.3903,118.4147,118.374,118.3903,4175.0
2016-12-28 14:40:00,145.44,145.44,145.39,145.43,6866.0,118.4066,118.4066,118.3659,118.3985,6866.0
2016-12-28 14:45:00,145.41,145.44,145.39,145.39,1900.0,118.3822,118.4066,118.3659,118.3659,1900.0
2016-12-28 14:50:00,145.38,145.38,145.26,145.29,5476.0,118.3578,118.3578,118.2601,118.2845,5476.0
2016-12-28 14:55:00,145.29,145.37,145.29,145.33,5681.0,118.2845,118.3496,118.2845,118.3171,5681.0
2016-12-28 15:00:00,145.3,145.32,145.25,145.28,6801.0,118.2926,118.3089,118.2519,118.2763,6801.0
2016-12-28 15:05:00,145.28,145.3,145.22,145.22,5487.0,118.2763,118.2926,118.2275,118.2275,5487.0
2016-12-28 15:10:00,145.21,145.25,145.21,145.25,3800.0,118.2194,118.2519,118.2194,118.2519,3800.0
2016-12-28 15:15:00,145.26,145.35,145.22,145.23,5608.0,118.2601,118.3333,118.2275,118.2356,5608.0
2016-12-28 15:20:00,145.22,145.26,145.2,145.23,6366.0,118.2275,118.2601,118.2112,118.2356,6366.0
2016-12-28 15:25:00,145.23,145.31,145.15,145.17,16081.0,118.2356,118.3008,118.1705,118.1868,16081.0
2016-12-28 15:30:00,145.21,145.22,145.06,145.08,9171.0,118.2194,118.2275,118.0972,118.1135,9171.0
2016-12-28 15:35:00,145.08,145.22,145.08,145.14,9423.0,118.1135,118.2275,118.1135,118.1624,9423.0
2016-12-28 15:40:00,145.14,145.19,145.02,145.07,13130.0,118.1624,118.2031,118.0647,118.1054,13130.0
2016-12-28 15:45:00,145.05,145.12,145.03,145.05,13258.0,118.0891,118.1461,118.0728,118.0891,13258.0
2016-12-28 15:50:00,145.04,145.14,145.02,145.13,21797.0,118.081,118.1624,118.0647,118.1542,21797.0
2016-12-28 15:55:00,145.12,145.19,145.04,145.07,26725.0,118.1461,118.2031,118.081,118.1054,26725.0
2016-12-29 09:30:00,144.45,144.7,144.42,144.42,6567.0,118.3012,118.5059,118.2766,118.2766,6567.0
2016-12-29 09:35:00,144.63,144.88,144.53,144.84,7011.0,118.4486,118.6533,118.3667,118.6206,7011.0
2016-12-29 09:40:00,144.73,144.84,144.69,144.72,2100.0,118.5305,118.6206,118.4977,118.5223,2100.0
2016-12-29 09:45:00,144.62,144.83,144.62,144.62,3781.0,118.4404,118.6124,118.4404,118.4404,3781.0
2016-12-29 09:50:00,144.58,144.68,144.51,144.62,7077.0,118.4076,118.4895,118.3503,118.4404,7077.0
2016-12-29 09:55:00,144.63,144.86,144.62,144.78,2750.0,118.4486,118.6369,118.4404,118.5714,2750.0
2016-12-29 10:00:00,144.83,144.96,144.83,144.91,3461.0,118.6124,118.7188,118.6124,118.6779,3461.0
2016-12-29 10:05:00,144.9,144.9,144.76,144.84,4465.0,118.6697,118.6697,118.555,118.6206,4465.0
2016-12-29 10:10:00,144.81,144.86,144.76,144.83,4410.0,118.596,118.6369,118.555,118.6124,4410.0
2016-12-29 10:15:00,144.79,145.05,144.79,144.97,4734.0,118.5796,118.7925,118.5796,118.727,4734.0
2016-12-29 10:20:00,144.96,144.97,144.82,144.82,1198.0,118.7188,118.727,118.6042,118.6042,1198.0
2016-12-29 10:25:00,144.75,144.82,144.63,144.63,3799.0,118.5468,118.6042,118.4486,118.4486,3799.0
2016-12-29 10:30:00,144.63,144.73,144.58,144.73,3149.0,118.4486,118.5305,118.4076,118.5305,3149.0
2016-12-29 10:35:00,144.84,144.92,144.79,144.79,1900.0,118.6206,118.6861,118.5796,118.5796,1900.0
2016-12-29 10:40:00,144.82,144.91,144.8,144.91,800.0,118.6042,118.6779,118.5878,118.6779,800.0
2016-12-29 10:45:00,144.87,144.87,144.7,144.7,4094.0,118.6451,118.6451,118.5059,118.5059,4094.0
2016-12-29 10:50:00,144.68,144.8,144.59,144.79,9200.0,118.4895,118.5878,118.4158,118.5796,9200.0
2016-12-29 10:55:00,144.83,144.96,144.83,144.88,2901.0,118.6124,118.7188,118.6124,118.6533,2901.0
2016-12-29 11:00:00,144.9,144.9,144.74,144.78,4425.0,118.6697,118.6697,118.5387,118.5714,4425.0
2016-12-29 11:05:00,144.78,144.82,144.66,144.66,1517.0,118.5714,118.6042,118.4731,118.4731,1517.0
2016-12-29 11:10:00,144.67,144.79,144.66,144.68,3279.0,118.4813,118.5796,118.4731,118.4895,3279.0
2016-12-29 11:15:00,144.75,144.75,144.63,144.74,1617.0,118.5468,118.5468,118.4486,118.5387,1617.0
2016-12-29 11:20:00,144.74,144.78,144.64,144.64,1900.0,118.5387,118.5714,118.4568,118.4568,1900.0
2016-12-29 11:25:00,144.63,144.74,144.63,144.74,2200.0,118.4486,118.5387,118.4486,118.5387,2200.0
2016-12-29 11:30:00,144.71,144.74,144.66,144.73,3100.0,118.5141,118.5387,118.4731,118.5305,3100.0
2016-12-29 11:35:00,144.71,144.79,144.66,144.71,9332.0,118.5141,118.5796,118.4731,118.5141,9332.0
2016-12-29 11:40:00,144.72,144.73,144.62,144.62,2600.0,118.5223,118.5305,118.4404,118.4404,2600.0
2016-12-29 11:45:00,144.67,144.71,144.51,144.51,7542.0,118.4813,118.5141,118.3503,118.3503,7542.0
2016-12-29 11:50:00,144.52,144.55,144.41,144.46,6300.0,118.3585,118.3831,118.2684,118.3093,6300.0
2016-12-29 11:55:00,144.47,144.61,144.46,144.5,9808.0,118.3175,118.4322,118.3093,118.3421,9808.0
2016-12-29 12:00:00,144.5,144.57,144.42,144.48,2401.0,118.3421,118.3994,118.2766,118.3257,2401.0
2016-12-29 12:05:00,144.5,144.5,144.32,144.32,1700.0,118.3421,118.3421,118.1947,118.1947,1700.0
2016-12-29 12:10:00,144.34,144.35,144.17,144.2,3100.0,118.2111,118.2193,118.0718,118.0964,3100.0
2016-12-29 12:15:00,144.21,144.36,144.2,144.32,3800.0,118.1046,118.2274,118.0964,118.1947,3800.0
2016-12-29 12:20:00,144.36,144.39,144.28,144.32,3900.0,118.2274,118.252,118.1619,118.1947,3900.0
2016-12-29 12:25:00,144.32,144.42,144.29,144.34,2600.0,118.1947,118.2766,118.1701,118.2111,2600.0
2016-12-29 12:30:00,144.38,144.4,144.25,144.29,5217.0,118.2438,118.2602,118.1374,118.1701,5217.0
2016-12-29 12:35:00,144.28,144.28,144.18,144.19,4700.0,118.1619,118.1619,118.08,118.0882,4700.0
2016-12-29 12:40:00,144.21,144.29,144.21,144.26,2300.0,118.1046,118.1701,118.1046,118.1456,2300.0
2016-12-29 12:45:00,144.26,144.33,144.25,144.29,1700.0,118.1456,118.2029,118.1374,118.1701,1700.0
2016-12-29 12:50:00,144.29,144.33,144.28,144.33,1875.0,118.1701,118.2029,118.1619,118.2029,1875.0
2016-12-29 12:55:00,144.33,144.4,144.29,144.37,2400.0,118.2029,118.2602,118.1701,118.2356,2400.0
2016-12-29 13:00:00,144.35,144.36,144.33,144.36,400.0,118.2193,118.2274,118.2029,118.2274,400.0
2016-12-29 13:05:00,144.39,144.41,144.36,144.36,300.0,118.252,118.2684,118.2274,118.2274,300.0
2016-12-29 13:10:00,144.38,144.47,144.35,144.46,7925.0,118.2438,118.3175,118.2193,118.3093,7925.0
2016-12-29 13:15:00,144.47,144.64,144.47,144.64,3160.0,118.3175,118.4568,118.3175,118.4568,3160.0
2016-12-29 13:20:00,144.63,144.68,144.63,144.64,1703.0,118.4486,118.4895,118.4486,118.4568,1703.0
2016-12-29 13:25:00,144.64,144.67,144.61,144.65,600.0,118.4568,118.4813,118.4322,118.465,600.0
2016-12-29 13:30:00,144.61,144.65,144.55,144.65,2700.0,118.4322,118.465,118.3831,118.465,2700.0
2016-12-29 13:35:00,144.59,144.6,144.57,144.57,1762.0,118.4158,118.424,118.3994,118.3994,1762.0
2016-12-29 13:40:00,144.55,144.55,144.48,144.48,1700.0,118.3831,118.3831,118.3257,118.3257,1700.0
2016-12-29 13:45:00,144.52,144.53,144.39,144.39,8846.0,118.3585,118.3667,118.252,118.252,8846.0
2016-12-29 13:50:00,144.43,144.54,144.43,144.5,1800.0,118.2848,118.3749,118.2848,118.3421,1800.0
2016-12-29 13:55:00,144.51,144.65,144.48,144.61,1600.0,118.3503,118.465,118.3257,118.4322,1600.0
2016-12-29 14:00:00,144.62,144.8,144.59,144.74,3515.0,118.4404,118.5878,118.4158,118.5387,3515.0
2016-12-29 14:05:00,144.71,144.77,144.7,144.76,2005.0,118.5141,118.5632,118.5059,118.555,2005.0
2016-12-29 14:10:00,144.72,144.72,144.66,144.66,2100.0,118.5223,118.5223,118.4731,118.4731,2100.0
2016-12-29 14:15:00,144.65,144.81,144.64,144.81,1938.0,118.465,118.596,118.4568,118.596,1938.0
2016-12-29 14:20:00,144.78,144.95,144.78,144.89,2509.0,118.5714,118.7106,118.5714,118.6615,2509.0
2016-12-29 14:25:00,144.86,144.86,144.75,144.77,3529.0,118.6369,118.6369,118.5468,118.5632,3529.0
2016-12-29 14:30:00,144.75,144.76,144.6,144.6,3240.0,118.5468,118.555,118.424,118.424,3240.0
2016-12-29 14:35:00,144.61,144.62,144.59,144.62,1700.0,118.4322,118.4404,118.4158,118.4404,1700.0
2016-12-29 14:40:00,144.68,144.68,144.55,144.63,3691.0,118.4895,118.4895,118.3831,118.4486,3691.0
2016-12-29 14:45:00,144.68,144.69,144.64,144.64,2905.0,118.4895,118.4977,118.4568,118.4568,2905.0
2016-12-29 14:50:00,144.67,144.73,144.64,144.7,2228.0,118.4813,118.5305,118.4568,118.5059,2228.0
2016-12-29 14:55:00,144.68,144.68,144.55,144.55,2524.0,118.4895,118.4895,118.3831,118.3831,2524.0
2016-12-29 15:00:00,144.54,144.65,144.54,144.55,4119.0,118.3749,118.465,118.3749,118.3831,4119.0
2016-12-29 15:05:00,144.54,144.54,144.5,144.5,3738.0,118.3749,118.3749,118.3421,118.3421,3738.0
2016-12-29 15:10:00,144.5,144.51,144.38,144.41,2782.0,118.3421,118.3503,118.2438,118.2684,2782.0
2016-12-29 15:15:00,144.39,144.44,144.37,144.38,5400.0,118.252,118.293,118.2356,118.2438,5400.0
2016-12-29 15:20:00,144.37,144.4,144.36,144.36,3810.0,118.2356,118.2602,118.2274,118.2274,3810.0
2016-12-29 15:25:00,144.37,144.38,144.27,144.28,9327.0,118.2356,118.2438,118.1537,118.1619,9327.0
2016-12-29 15:30:00,144.27,144.38,144.25,144.31,15092.0,118.1537,118.2438,118.1374,118.1865,15092.0
2016-12-29 15:35:00,144.33,144.35,144.24,144.33,9375.0,118.2029,118.2193,118.1292,118.2029,9375.0
2016-12-29 15:40:00,144.34,144.35,144.29,144.33,9113.0,118.2111,118.2193,118.1701,118.2029,9113.0
2016-12-29 15:45:00,144.33,144.4,144.31,144.38,12032.0,118.2029,118.2602,118.1865,118.2438,12032.0
2016-12-29 15:50:00,144.39,144.45,144.35,144.37,14032.0,118.252,118.3012,118.2193,118.2356,14032.0
2016-12-29 15:55:00,144.37,144.39,144.29,144.36,26528.0,118.2356,118.252,118.1701,118.2274,26528.0
2016-12-30 09:30:00,144.53,144.82,144.53,144.66,6752.0,118.3667,118.6042,118.3667,118.4731,6752.0
2016-12-30 09:35:00,144.65,144.76,144.17,144.4,5396.0,118.465,118.555,118.0718,118.2602,5396.0
2016-12-30 09:40:00,144.35,144.37,144.2,144.26,2960.0,118.2193,118.2356,118.0964,118.1456,2960.0
2016-12-30 09:45:00,144.29,144.47,144.25,144.42,6900.0,118.1701,118.3175,118.1374,118.2766,6900.0
2016-12-30 09:50:00,144.25,144.27,144.17,144.27,900.0,118.1374,118.1537,118.0718,118.1537,900.0
2016-12-30 09:55:00,144.17,144.42,144.16,144.28,4300.0,118.0718,118.2766,118.0637,118.1619,4300.0
2016-12-30 10:00:00,144.18,144.21,143.85,143.85,2716.0,118.08,118.1046,117.8098,117.8098,2716.0
2016-12-30 10:05:00,143.9,143.93,143.79,143.92,2112.0,117.8507,117.8753,117.7606,117.8671,2112.0
2016-12-30 10:10:00,143.91,144.01,143.91,143.94,2800.0,117.8589,117.9408,117.8589,117.8835,2800.0
2016-12-30 10:15:00,143.94,143.98,143.87,143.93,4857.0,117.8835,117.9162,117.8261,117.8753,4857.0
2016-12-30 10:20:00,143.93,143.96,143.8,143.8,6400.0,117.8753,117.8999,117.7688,117.7688,6400.0
2016-12-30 10:25:00,143.83,144.03,143.8,143.91,12428.0,117.7934,117.9572,117.7688,117.8589,12428.0
2016-12-30 10:30:00,143.92,144.13,143.9,144.13,3642.0,117.8671,118.0391,117.8507,118.0391,3642.0
2016-12-30 10:35:00,144.11,144.15,144.07,144.15,2463.0,118.0227,118.0555,117.9899,118.0555,2463.0
2016-12-30 10:40:00,144.15,144.26,144.14,144.15,4841.0,118.0555,118.1456,118.0473,118.0555,4841.0
2016-12-30 10:45:00,144.14,144.3,144.08,144.3,4782.0,118.0473,118.1783,117.9981,118.1783,4782.0
2016-12-30 10:50:00,144.24,144.37,144.24,144.37,2006.0,118.1292,118.2356,118.1292,118.2356,2006.0
2016-12-30 10:55:00,144.37,144.49,144.37,144.49,2562.0,118.2356,118.3339,118.2356,118.3339,2562.0
2016-12-30 11:00:00,144.49,144.49,144.26,144.26,6297.0,118.3339,118.3339,118.1456,118.1456,6297.0
2016-12-30 11:05:00,144.26,144.29,144.21,144.28,1991.0,118.1456,118.1701,118.1046,118.1619,1991.0
2016-12-30 11:10:00,144.32,144.32,144.19,144.19,1700.0,118.1947,118.1947,118.0882,118.0882,1700.0
2016-12-30 11:15:00,144.26,144.39,144.23,144.39,1650.0,118.1456,118.252,118.121,118.252,1650.0
2016-12-30 11:20:00,144.39,144.42,144.31,144.34,2944.0,118.252,118.2766,118.1865,118.2111,2944.0
2016-12-30 11:25:00,144.36,144.53,144.36,144.53,5515.0,118.2274,118.3667,118.2274,118.3667,5515.0
2016-12-30 11:30:00,144.45,144.53,144.4,144.53,2800.0,118.3012,118.3667,118.2602,118.3667,2800.0
2016-12-30 11:35:00,144.57,144.57,144.42,144.47,3800.0,118.3994,118.3994,118.2766,118.3175,3800.0
2016-12-30 11:40:00,144.48,144.73,144.48,144.69,5231.0,118.3257,118.5305,118.3257,118.4977,5231.0
2016-12-30 11:45:00,144.68,144.69,144.6,144.6,2492.0,118.4895,118.4977,118.424,118.424,2492.0
2016-12-30 11:50:00,144.58,144.65,144.56,144.6,3554.0,118.4076,118.465,118.3912,118.424,3554.0
2016-12-30 11:55:00,144.59,144.6,144.52,144.52,1645.0,118.4158,118.424,118.3585,118.3585,1645.0
2016-12-30 12:00:00,144.5,144.5,144.3,144.3,3514.0,118.3421,118.3421,118.1783,118.1783,3514.0
2016-12-30 12:05:00,144.34,144.35,144.24,144.27,3500.0,118.2111,118.2193,118.1292,118.1537,3500.0
2016-12-30 12:10:00,144.29,144.29,144.23,144.28,897.0,118.1701,118.1701,118.121,118.1619,897.0
2016-12-30 12:15:00,144.28,144.28,144.23,144.27,4470.0,118.1619,118.1619,118.121,118.1537,4470.0
2016-12-30 12:20:00,144.3,144.41,144.29,144.33,5813.0,118.1783,118.2684,118.1701,118.2029,5813.0
2016-12-30 12:25:00,144.3,144.3,144.21,144.21,700.0,118.1783,118.1783,118.1046,118.1046,700.0
2016-12-30 12:30:00,144.18,144.3,144.18,144.29,2856.0,118.08,118.1783,118.08,118.1701,2856.0
2016-12-30 12:35:00,144.22,144.28,144.14,144.15,2357.0,118.1128,118.1619,118.0473,118.0555,2357.0
2016-12-30 12:40:00,144.15,144.23,144.1,144.2,3649.0,118.0555,118.121,118.0145,118.0964,3649.0
2016-12-30 12:45:00,144.21,144.21,144.16,144.16,1972.0,118.1046,118.1046,118.0637,118.0637,1972.0
2016-12-30 12:50:00,144.17,144.17,144.07,144.11,2182.0,118.0718,118.0718,117.9899,118.0227,2182.0
2016-12-30 12:55:00,144.14,144.2,144.05,144.2,10600.0,118.0473,118.0964,117.9736,118.0964,10600.0
2016-12-30 13:00:00,144.21,144.22,144.17,144.22,1358.0,118.1046,118.1128,118.0718,118.1128,1358.0
2016-12-30 13:05:00,144.24,144.24,144.06,144.08,3007.0,118.1292,118.1292,117.9818,117.9981,3007.0
2016-12-30 13:10:00,144.09,144.12,144.03,144.03,1731.0,118.0063,118.0309,117.9572,117.9572,1731.0
2016-12-30 13:15:00,144.03,144.23,144.03,144.19,1740.0,117.9572,118.121,117.9572,118.0882,1740.0
2016-12-30 13:20:00,144.18,144.19,144.13,144.19,1862.0,118.08,118.0882,118.0391,118.0882,1862.0
2016-12-30 13:25:00,144.19,144.19,144.09,144.12,3642.0,118.0882,118.0882,118.0063,118.0309,3642.0
2016-12-30 13:30:00,144.15,144.15,144.09,144.13,3602.0,118.0555,118.0555,118.0063,118.0391,3602.0
2016-12-30 13:35:00,144.14,144.25,144.14,144.22,1137.0,118.0473,118.1374,118.0473,118.1128,1137.0
2016-12-30 13:40:00,144.24,144.3,144.18,144.19,1928.0,118.1292,118.1783,118.08,118.0882,1928.0
2016-12-30 13:45:00,144.17,144.24,144.14,144.14,2163.0,118.0718,118.1292,118.0473,118.0473,2163.0
2016-12-30 13:50:00,144.15,144.19,144.1,144.14,5459.0,118.0555,118.0882,118.0145,118.0473,5459.0
2016-12-30 13:55:00,144.12,144.12,144.03,144.07,1660.0,118.0309,118.0309,117.9572,117.9899,1660.0
2016-12-30 14:00:00,144.04,144.07,143.97,144.01,2813.0,117.9654,117.9899,117.908,117.9408,2813.0
2016-12-30 14:05:00,144.0,144.02,143.96,143.97,3093.0,117.9326,117.949,117.8999,117.908,3093.0
2016-12-30 14:10:00,144.0,144.0,143.85,143.91,1930.0,117.9326,117.9326,117.8098,117.8589,1930.0
2016-12-30 14:15:00,143.94,144.02,143.92,143.93,3506.0,117.8835,117.949,117.8671,117.8753,3506.0
2016-12-30 14:20:00,143.88,143.91,143.73,143.79,5510.0,117.8343,117.8589,117.7115,117.7606,5510.0
2016-12-30 14:25:00,143.8,143.8,143.73,143.76,2469.0,117.7688,117.7688,117.7115,117.7361,2469.0
2016-12-30 14:30:00,143.71,143.72,143.61,143.61,2200.0,117.6951,117.7033,117.6132,117.6132,2200.0
2016-12-30 14:35:00,143.59,143.71,143.59,143.71,1400.0,117.5968,117.6951,117.5968,117.6951,1400.0
2016-12-30 14:40:00,143.71,143.71,143.64,143.67,1854.0,117.6951,117.6951,117.6378,117.6624,1854.0
2016-12-30 14:45:00,143.68,143.68,143.42,143.42,3400.0,117.6705,117.6705,117.4576,117.4576,3400.0
2016-12-30 14:50:00,143.4,143.43,143.35,143.35,4500.0,117.4412,117.4658,117.4003,117.4003,4500.0
2016-12-30 14:55:00,143.32,143.47,143.23,143.47,5761.0,117.3757,117.4986,117.302,117.4986,5761.0
2016-12-30 15:00:00,143.48,143.51,143.37,143.5,4200.0,117.5067,117.5313,117.4167,117.5231,4200.0
2016-12-30 15:05:00,143.49,143.58,143.41,143.56,5083.0,117.5149,117.5886,117.4494,117.5723,5083.0
2016-12-30 15:10:00,143.58,143.68,143.52,143.55,4030.0,117.5886,117.6705,117.5395,117.5641,4030.0
2016-12-30 15:15:00,143.64,143.77,143.61,143.77,2584.0,117.6378,117.7443,117.6132,117.7443,2584.0
2016-12-30 15:20:00,143.79,143.83,143.69,143.75,4519.0,117.7606,117.7934,117.6787,117.7279,4519.0
2016-12-30 15:25:00,143.74,143.88,143.74,143.83,5559.0,117.7197,117.8343,117.7197,117.7934,5559.0
2016-12-30 15:30:00,143.86,143.93,143.82,143.86,7211.0,117.818,117.8753,117.7852,117.818,7211.0
2016-12-30 15:35:00,143.84,143.87,143.68,143.78,4187.0,117.8016,117.8261,117.6705,117.7524,4187.0
2016-12-30 15:40:00,143.8,143.8,143.6,143.63,7270.0,117.7688,117.7688,117.605,117.6296,7270.0
2016-12-30 15:45:00,143.6,143.63,143.51,143.53,16252.0,117.605,117.6296,117.5313,117.5477,16252.0
2016-12-30 15:50:00,143.53,143.59,143.52,143.57,14793.0,117.5477,117.5968,117.5395,117.5805,14793.0
2016-12-30 15:55:00,143.56,143.89,143.52,143.87,84616.0,117.5723,117.8425,117.5395,117.8261,84616.0
2017-01-03 09:30:00,143.56,144.69,143.56,144.43,16154.0,117.5723,118.4977,117.5723,118.2848,16154.0
2017-01-03 09:35:00,144.59,144.73,143.98,144.42,20457.0,118.4158,118.5305,117.9162,118.2766,20457.0
2017-01-03 09:40:00,144.4,144.54,144.14,144.37,6310.0,118.2602,118.3749,118.0473,118.2356,6310.0
2017-01-03 09:45:00,144.47,144.5,144.06,144.31,9931.0,118.3175,118.3421,117.9818,118.1865,9931.0
2017-01-03 09:50:00,144.26,144.26,143.74,143.74,11732.0,118.1456,118.1456,117.7197,117.7197,11732.0
2017-01-03 09:55:00,143.77,143.99,143.23,143.31,14937.0,117.7443,117.9244,117.302,117.3675,14937.0
2017-01-03 10:00:00,143.44,143.67,143.29,143.62,14298.0,117.474,117.6624,117.3511,117.6214,14298.0
2017-01-03 10:05:00,143.58,144.05,143.52,143.92,11506.0,117.5886,117.9736,117.5395,117.8671,11506.0
2017-01-03 10:10:00,143.98,144.36,143.81,144.27,15628.0,117.9162,118.2274,117.777,118.1537,15628.0
2017-01-03 10:15:00,144.21,144.43,144.15,144.43,35715.0,118.1046,118.2848,118.0555,118.2848,35715.0
2017-01-03 10:20:00,144.53,144.68,144.27,144.68,58919.0,118.3667,118.4895,118.1537,118.4895,58919.0
2017-01-03 10:25:00,144.68,144.73,144.2,144.2,55110.0,118.4895,118.5305,118.0964,118.0964,55110.0
2017-01-03 10:30:00,144.15,144.38,144.09,144.31,26303.0,118.0555,118.2438,118.0063,118.1865,26303.0
2017-01-03 10:35:00,144.31,144.43,144.17,144.17,6340.0,118.1865,118.2848,118.0718,118.0718,6340.0
2017-01-03 10:40:00,144.13,144.26,144.02,144.16,15314.0,118.0391,118.1456,117.949,118.0637,15314.0
2017-01-03 10:45:00,144.03,144.2,143.93,144.15,15508.0,117.9572,118.0964,117.8753,118.0555,15508.0
2017-01-03 10:50:00,144.07,144.31,144.07,144.26,9820.0,117.9899,118.1865,117.9899,118.1456,9820.0
2017-01-03 10:55:00,144.26,144.26,143.84,143.84,22498.0,118.1456,118.1456,117.8016,117.8016,22498.0
2017-01-03 11:00:00,143.82,143.9,143.65,143.68,8396.0,117.7852,117.8507,117.646,117.6705,8396.0
2017-01-03 11:05:00,143.67,143.68,143.6,143.61,1309.0,117.6624,117.6705,117.605,117.6132,1309.0
2017-01-03 11:10:00,143.55,143.56,143.4,143.4,8046.0,117.5641,117.5723,117.4412,117.4412,8046.0
2017-01-03 11:15:00,143.49,143.49,143.09,143.1,14834.0,117.5149,117.5149,117.1873,117.1955,14834.0
2017-01-03 11:20:00,143.2,143.52,143.2,143.37,30327.0,117.2774,117.5395,117.2774,117.4167,30327.0
2017-01-03 11:25:00,143.35,143.35,143.21,143.31,3629.0,117.4003,117.4003,117.2856,117.3675,3629.0
2017-01-03 11:30:00,143.35,143.54,143.32,143.33,7683.0,117.4003,117.5559,117.3757,117.3839,7683.0
2017-01-03 11:35:00,143.33,143.36,143.13,143.2,5916.0,117.3839,117.4085,117.2201,117.2774,5916.0
2017-01-03 11:40:00,143.26,143.26,142.98,143.08,5355.0,117.3266,117.3266,117.0973,117.1792,5355.0
2017-01-03 11:45:00,143.07,143.28,143.06,143.26,3307.0,117.171,117.343,117.1628,117.3266,3307.0
2017-01-03 11:50:00,143.3,143.39,143.27,143.27,3200.0,117.3593,117.433,117.3348,117.3348,3200.0
2017-01-03 11:55:00,143.25,143.4,143.23,143.35,10130.0,117.3184,117.4412,117.302,117.4003,10130.0
2017-01-03 12:00:00,143.39,143.48,143.24,143.33,16666.0,117.433,117.5067,117.3102,117.3839,16666.0
2017-01-03 12:05:00,143.27,143.32,143.13,143.29,4500.0,117.3348,117.3757,117.2201,117.3511,4500.0
2017-01-03 12:10:00,143.32,143.32,143.16,143.16,5900.0,117.3757,117.3757,117.2447,117.2447,5900.0
2017-01-03 12:15:00,143.24,143.24,143.16,143.16,900.0,117.3102,117.3102,117.2447,117.2447,900.0
2017-01-03 12:20:00,143.25,143.26,143.09,143.09,6500.0,117.3184,117.3266,117.1873,117.1873,6500.0
2017-01-03 12:25:00,143.14,143.28,143.13,143.17,6100.0,117.2283,117.343,117.2201,117.2529,6100.0
2017-01-03 12:30:00,143.04,143.21,143.04,143.21,1711.0,117.1464,117.2856,117.1464,117.2856,1711.0
2017-01-03 12:35:00,143.2,143.2,142.93,142.99,6545.0,117.2774,117.2774,117.0563,117.1055,6545.0
2017-01-03 12:40:00,142.97,142.97,142.86,142.91,1913.0,117.0891,117.0891,116.999,117.0399,1913.0
2017-01-03 12:45:00,142.9,143.12,142.84,143.12,8717.0,117.0317,117.2119,116.9826,117.2119,8717.0
2017-01-03 12:50:00,143.03,143.06,142.91,143.06,6300.0,117.1382,117.1628,117.0399,117.1628,6300.0
2017-01-03 12:55:00,143.07,143.28,143.03,143.19,6936.0,117.171,117.343,117.1382,117.2692,6936.0
2017-01-03 13:00:00,143.24,143.24,143.09,143.18,6127.0,117.3102,117.3102,117.1873,117.2611,6127.0
2017-01-03 13:05:00,143.2,143.22,143.12,143.2,5215.0,117.2774,117.2938,117.2119,117.2774,5215.0
2017-01-03 13:10:00,143.21,143.22,143.13,143.21,10794.0,117.2856,117.2938,117.2201,117.2856,10794.0
2017-01-03 13:15:00,143.15,143.26,143.09,143.21,13180.0,117.2365,117.3266,117.1873,117.2856,13180.0
2017-01-03 13:20:00,143.2,143.27,143.17,143.18,8494.0,117.2774,117.3348,117.2529,117.2611,8494.0
2017-01-03 13:25:00,143.21,143.24,143.18,143.19,9738.0,117.2856,117.3102,117.2611,117.2692,9738.0
2017-01-03 13:30:00,143.22,143.25,143.18,143.22,11258.0,117.2938,117.3184,117.2611,117.2938,11258.0
2017-01-03 13:35:00,143.18,143.18,143.04,143.17,2864.0,117.2611,117.2611,117.1464,117.2529,2864.0
2017-01-03 13:40:00,143.15,143.15,143.06,143.12,1479.0,117.2365,117.2365,117.1628,117.2119,1479.0
2017-01-03 13:45:00,143.15,143.15,143.05,143.09,5774.0,117.2365,117.2365,117.1546,117.1873,5774.0
2017-01-03 13:50:00,143.06,143.15,143.06,143.12,4211.0,117.1628,117.2365,117.1628,117.2119,4211.0
2017-01-03 13:55:00,143.03,143.09,143.03,143.06,1700.0,117.1382,117.1873,117.1382,117.1628,1700.0
2017-01-03 14:00:00,143.1,143.16,143.05,143.13,7798.0,117.1955,117.2447,117.1546,117.2201,7798.0
2017-01-03 14:05:00,143.12,143.14,143.09,143.14,6760.0,117.2119,117.2283,117.1873,117.2283,6760.0
2017-01-03 14:10:00,143.15,143.17,143.09,143.12,22840.0,117.2365,117.2529,117.1873,117.2119,22840.0
2017-01-03 14:15:00,143.12,143.15,143.07,143.07,14624.0,117.2119,117.2365,117.171,117.171,14624.0
2017-01-03 14:20:00,143.08,143.09,142.96,143.0,7377.0,117.1792,117.1873,117.0809,117.1136,7377.0
2017-01-03 14:25:00,143.02,143.07,143.0,143.0,1602.0,117.13,117.171,117.1136,117.1136,1602.0
2017-01-03 14:30:00,143.0,143.02,142.94,143.02,600.0,117.1136,117.13,117.0645,117.13,600.0
2017-01-03 14:35:00,142.99,143.0,142.89,142.92,6465.0,117.1055,117.1136,117.0236,117.0481,6465.0
2017-01-03 14:40:00,142.9,143.15,142.9,143.1,3640.0,117.0317,117.2365,117.0317,117.1955,3640.0
2017-01-03 14:45:00,143.08,143.12,143.05,143.11,1908.0,117.1792,117.2119,117.1546,117.2037,1908.0
2017-01-03 14:50:00,143.12,143.15,143.1,143.12,12768.0,117.2119,117.2365,117.1955,117.2119,12768.0
2017-01-03 14:55:00,143.11,143.12,143.05,143.08,2550.0,117.2037,117.2119,117.1546,117.1792,2550.0
2017-01-03 15:00:00,143.09,143.11,143.07,143.1,3801.0,117.1873,117.2037,117.171,117.1955,3801.0
2017-01-03 15:05:00,143.1,143.12,143.07,143.11,6790.0,117.1955,117.2119,117.171,117.2037,6790.0
2017-01-03 15:10:00,143.1,143.12,143.08,143.09,16687.0,117.1955,117.2119,117.1792,117.1873,16687.0
2017-01-03 15:15:00,143.08,143.12,142.98,143.0,22876.0,117.1792,117.2119,117.0973,117.1136,22876.0
2017-01-03 15:20:00,143.01,143.05,142.96,142.98,6079.0,117.1218,117.1546,117.0809,117.0973,6079.0
2017-01-03 15:25:00,142.97,143.06,142.95,143.03,4012.0,117.0891,117.1628,117.0727,117.1382,4012.0
2017-01-03 15:30:00,143.02,143.12,142.9,142.96,17720.0,117.13,117.2119,117.0317,117.0809,17720.0
2017-01-03 15:35:00,142.93,143.11,142.84,143.11,9234.0,117.0563,117.2037,116.9826,117.2037,9234.0
2017-01-03 15:40:00,143.11,143.12,143.0,143.08,39791.0,117.2037,117.2119,117.1136,117.1792,39791.0
2017-01-03 15:45:00,143.08,143.23,143.07,143.13,78172.0,117.1792,117.302,117.171,117.2201,78172.0
2017-01-03 15:50:00,143.13,143.3,143.11,143.17,85614.0,117.2201,117.3593,117.2037,117.2529,85614.0
2017-01-03 15:55:00,143.16,143.39,143.11,143.39,107308.0,117.2447,117.433,117.2037,117.433,107308.0
2017-01-04 09:30:00,144.04,144.33,143.87,144.03,13088.0,117.9654,118.2029,117.8261,117.9572,13088.0
2017-01-04 09:35:00,144.02,144.14,143.87,143.9,11035.0,117.949,118.0473,117.8261,117.8507,11035.0
2017-01-04 09:40:00,143.89,144.05,143.89,143.98,3100.0,117.8425,117.9736,117.8425,117.9162,3100.0
2017-01-04 09:45:00,143.97,143.97,143.72,143.85,4100.0,117.908,117.908,117.7033,117.8098,4100.0
2017-01-04 09:50:00,143.82,144.04,143.79,143.94,8816.0,117.7852,117.9654,117.7606,117.8835,8816.0
2017-01-04 09:55:00,143.98,144.01,143.81,144.01,3716.0,117.9162,117.9408,117.777,117.9408,3716.0
2017-01-04 10:00:00,143.93,144.01,143.85,143.89,12143.0,117.8753,117.9408,117.8098,117.8425,12143.0
2017-01-04 10:05:00,143.93,143.95,143.74,143.76,10292.0,117.8753,117.8917,117.7197,117.7361,10292.0
2017-01-04 10:10:00,143.77,143.85,143.74,143.85,1402.0,117.7443,117.8098,117.7197,117.8098,1402.0
2017-01-04 10:15:00,143.82,143.88,143.81,143.83,9121.0,117.7852,117.8343,117.777,117.7934,9121.0
2017-01-04 10:20:00,143.82,143.88,143.8,143.83,17700.0,117.7852,117.8343,117.7688,117.7934,17700.0
2017-01-04 10:25:00,143.86,143.88,143.82,143.86,16512.0,117.818,117.8343,117.7852,117.818,16512.0
2017-01-04 10:30:00,143.87,143.88,143.82,143.82,30673.0,117.8261,117.8343,117.7852,117.7852,30673.0
2017-01-04 10:35:00,143.86,143.92,143.81,143.81,50447.0,117.818,117.8671,117.777,117.777,50447.0
2017-01-04 10:40:00,143.84,143.87,143.82,143.85,10954.0,117.8016,117.8261,117.7852,117.8098,10954.0
2017-01-04 10:45:00,143.86,143.87,143.71,143.71,11233.0,117.818,117.8261,117.6951,117.6951,11233.0
2017-01-04 10:50:00,143.71,143.86,143.69,143.84,13464.0,117.6951,117.818,117.6787,117.8016,13464.0
2017-01-04 10:55:00,143.84,143.85,143.79,143.81,12623.0,117.8016,117.8098,117.7606,117.777,12623.0
2017-01-04 11:00:00,143.8,143.84,143.8,143.83,32233.0,117.7688,117.8016,117.7688,117.7934,32233.0
2017-01-04 11:05:00,143.84,143.85,143.81,143.81,41874.0,117.8016,117.8098,117.777,117.777,41874.0
2017-01-04 11:10:00,143.83,143.84,143.72,143.75,21141.0,117.7934,117.8016,117.7033,117.7279,21141.0
2017-01-04 11:15:00,143.73,143.83,143.69,143.8,19132.0,117.7115,117.7934,117.6787,117.7688,19132.0
2017-01-04 11:20:00,143.78,143.85,143.7,143.82,22757.0,117.7524,117.8098,117.6869,117.7852,22757.0
2017-01-04 11:25:00,143.83,143.84,143.77,143.8,12306.0,117.7934,117.8016,117.7443,117.7688,12306.0
2017-01-04 11:30:00,143.81,143.84,143.78,143.84,13158.0,117.777,117.8016,117.7524,117.8016,13158.0
2017-01-04 11:35:00,143.83,143.84,143.8,143.83,31137.0,117.7934,117.8016,117.7688,117.7934,31137.0
2017-01-04 11:40:00,143.83,143.85,143.81,143.82,29532.0,117.7934,117.8098,117.777,117.7852,29532.0
2017-01-04 11:45:00,143.83,143.84,143.77,143.78,19234.0,117.7934,117.8016,117.7443,117.7524,19234.0
2017-01-04 11:50:00,143.8,143.84,143.77,143.82,13317.0,117.7688,117.8016,117.7443,117.7852,13317.0
2017-01-04 11:55:00,143.83,143.83,143.78,143.82,19941.0,117.7934,117.7934,117.7524,117.7852,19941.0
2017-01-04 12:00:00,143.82,144.19,143.81,144.01,73415.0,117.7852,118.0882,117.777,117.9408,73415.0
2017-01-04 12:05:00,144.0,144.06,143.9,143.92,48392.0,117.9326,117.9818,117.8507,117.8671,48392.0
2017-01-04 12:10:00,143.9,144.01,143.9,143.97,28900.0,117.8507,117.9408,117.8507,117.908,28900.0
2017-01-04 12:15:00,144.0,144.07,143.97,144.0,36147.0,117.9326,117.9899,117.908,117.9326,36147.0
2017-01-04 12:20:00,144.01,144.05,143.98,144.0,50870.0,117.9408,117.9736,117.9162,117.9326,50870.0
2017-01-04 12:25:00,144.01,144.38,144.01,144.28,38473.0,117.9408,118.2438,117.9408,118.1619,38473.0
2017-01-04 12:30:00,144.29,144.33,144.27,144.28,17066.0,118.1701,118.2029,118.1537,118.1619,17066.0
2017-01-04 12:35:00,144.3,144.36,144.27,144.27,48550.0,118.1783,118.2274,118.1537,118.1537,48550.0
2017-01-04 12:40:00,144.29,144.35,144.28,144.32,27159.0,118.1701,118.2193,118.1619,118.1947,27159.0
2017-01-04 12:45:00,144.32,144.38,144.3,144.35,36574.0,118.1947,118.2438,118.1783,118.2193,36574.0
2017-01-04 12:50:00,144.35,144.38,144.32,144.35,49209.0,118.2193,118.2438,118.1947,118.2193,49209.0
2017-01-04 12:55:00,144.34,144.36,144.32,144.34,22521.0,118.2111,118.2274,118.1947,118.2111,22521.0
2017-01-04 13:00:00,144.34,144.5,144.32,144.37,43170.0,118.2111,118.3421,118.1947,118.2356,43170.0
2017-01-04 13:05:00,144.36,144.37,144.32,144.36,8590.0,118.2274,118.2356,118.1947,118.2274,8590.0
2017-01-04 13:10:00,144.36,144.37,144.27,144.34,12464.0,118.2274,118.2356,118.1537,118.2111,12464.0
2017-01-04 13:15:00,144.34,144.4,144.3,144.32,32888.0,118.2111,118.2602,118.1783,118.1947,32888.0
2017-01-04 13:20:00,144.34,144.35,144.3,144.35,6402.0,118.2111,118.2193,118.1783,118.2193,6402.0
2017-01-04 13:25:00,144.35,144.37,144.32,144.33,14781.0,118.2193,118.2356,118.1947,118.2029,14781.0
2017-01-04 13:30:00,144.33,144.37,144.33,144.33,6805.0,118.2029,118.2356,118.2029,118.2029,6805.0
2017-01-04 13:35:00,144.32,144.37,144.26,144.34,11190.0,118.1947,118.2356,118.1456,118.2111,11190.0
2017-01-04 13:40:00,144.33,144.42,144.32,144.42,19979.0,118.2029,118.2766,118.1947,118.2766,19979.0
2017-01-04 13:45:00,144.45,144.49,144.35,144.37,24874.0,118.3012,118.3339,118.2193,118.2356,24874.0
2017-01-04 13:50:00,144.37,144.39,144.34,144.35,17393.0,118.2356,118.252,118.2111,118.2193,17393.0
2017-01-04 13:55:00,144.37,144.38,144.25,144.31,14056.0,118.2356,118.2438,118.1374,118.1865,14056.0
2017-01-04 14:00:00,144.32,144.37,144.3,144.31,13495.0,118.1947,118.2356,118.1783,118.1865,13495.0
2017-01-04 14:05:00,144.35,144.37,144.31,144.34,16344.0,118.2193,118.2356,118.1865,118.2111,16344.0
2017-01-04 14:10:00,144.34,144.39,144.33,144.39,30799.0,118.2111,118.252,118.2029,118.252,30799.0
2017-01-04 14:15:00,144.44,144.45,144.34,144.37,30785.0,118.293,118.3012,118.2111,118.2356,30785.0
2017-01-04 14:20:00,144.38,144.38,144.25,144.25,17450.0,118.2438,118.2438,118.1374,118.1374,17450.0
2017-01-04 14:25:00,144.29,144.34,144.28,144.34,6122.0,118.1701,118.2111,118.1619,118.2111,6122.0
2017-01-04 14:30:00,144.34,144.37,144.32,144.35,19664.0,118.2111,118.2356,118.1947,118.2193,19664.0
2017-01-04 14:35:00,144.35,144.46,144.33,144.38,33929.0,118.2193,118.3093,118.2029,118.2438,33929.0
2017-01-04 14:40:00,144.4,144.41,144.37,144.41,11766.0,118.2602,118.2684,118.2356,118.2684,11766.0
2017-01-04 14:45:00,144.4,144.41,144.3,144.35,7177.0,118.2602,118.2684,118.1783,118.2193,7177.0
2017-01-04 14:50:00,144.34,144.41,144.31,144.4,5473.0,118.2111,118.2684,118.1865,118.2602,5473.0
2017-01-04 14:55:00,144.41,144.42,144.36,144.41,13348.0,118.2684,118.2766,118.2274,118.2684,13348.0
2017-01-04 15:00:00,144.4,144.46,144.38,144.41,35105.0,118.2602,118.3093,118.2438,118.2684,35105.0
2017-01-04 15:05:00,144.41,144.43,144.38,144.42,24486.0,118.2684,118.2848,118.2438,118.2766,24486.0
2017-01-04 15:10:00,144.42,144.43,144.39,144.42,26520.0,118.2766,118.2848,118.252,118.2766,26520.0
2017-01-04 15:15:00,144.41,144.42,144.38,144.4,20180.0,118.2684,118.2766,118.2438,118.2602,20180.0
2017-01-04 15:20:00,144.39,144.41,144.34,144.35,6769.0,118.252,118.2684,118.2111,118.2193,6769.0
2017-01-04 15:25:00,144.38,144.4,144.37,144.38,9405.0,118.2438,118.2602,118.2356,118.2438,9405.0
2017-01-04 15:30:00,144.37,144.45,144.37,144.4,17613.0,118.2356,118.3012,118.2356,118.2602,17613.0
2017-01-04 15:35:00,144.4,144.67,144.39,144.67,21146.0,118.2602,118.4813,118.252,118.4813,21146.0
2017-01-04 15:40:00,144.68,144.8,144.68,144.73,13801.0,118.4895,118.5878,118.4895,118.5305,13801.0
2017-01-04 15:45:00,144.75,144.84,144.67,144.7,25216.0,118.5468,118.6206,118.4813,118.5059,25216.0
2017-01-04 15:50:00,144.71,144.75,144.68,144.73,24111.0,118.5141,118.5468,118.4895,118.5305,24111.0
2017-01-04 15:55:00,144.74,144.79,144.51,144.59,78027.0,118.5387,118.5796,118.3503,118.4158,78027.0
2017-01-05 09:30:00,144.38,144.38,143.88,144.04,51152.0,118.2438,118.2438,117.8343,117.9654,51152.0
2017-01-05 09:35:00,144.26,144.42,144.13,144.14,4576.0,118.1456,118.2766,118.0391,118.0473,4576.0
2017-01-05 09:40:00,144.15,144.37,143.95,144.03,17859.0,118.0555,118.2356,117.8917,117.9572,17859.0
2017-01-05 09:45:00,144.09,144.31,144.09,144.2,15427.0,118.0063,118.1865,118.0063,118.0964,15427.0
2017-01-05 09:50:00,144.21,144.22,144.06,144.2,9403.0,118.1046,118.1128,117.9818,118.0964,9403.0
2017-01-05 09:55:00,144.2,144.22,144.12,144.16,18460.0,118.0964,118.1128,118.0309,118.0637,18460.0
2017-01-05 10:00:00,144.19,144.23,143.95,144.02,28835.0,118.0882,118.121,117.8917,117.949,28835.0
2017-01-05 10:05:00,144.0,144.02,143.86,144.0,24225.0,117.9326,117.949,117.818,117.9326,24225.0
2017-01-05 10:10:00,143.96,143.99,143.9,143.96,5931.0,117.8999,117.9244,117.8507,117.8999,5931.0
2017-01-05 10:15:00,143.95,143.98,143.87,143.93,10486.0,117.8917,117.9162,117.8261,117.8753,10486.0
2017-01-05 10:20:00,143.92,143.97,143.72,143.72,13947.0,117.8671,117.908,117.7033,117.7033,13947.0
2017-01-05 10:25:00,143.72,143.78,143.63,143.73,9727.0,117.7033,117.7524,117.6296,117.7115,9727.0
2017-01-05 10:30:00,143.72,143.86,143.64,143.69,19937.0,117.7033,117.818,117.6378,117.6787,19937.0
2017-01-05 10:35:00,143.69,143.81,143.69,143.73,12005.0,117.6787,117.777,117.6787,117.7115,12005.0
2017-01-05 10:40:00,143.75,143.83,143.7,143.75,85063.0,117.7279,117.7934,117.6869,117.7279,85063.0
2017-01-05 10:45:00,143.76,143.76,143.67,143.68,14343.0,117.7361,117.7361,117.6624,117.6705,14343.0
2017-01-05 10:50:00,143.74,143.74,143.62,143.74,11945.0,117.7197,117.7197,117.6214,117.7197,11945.0
2017-01-05 10:55:00,143.73,144.02,143.68,144.02,22582.0,117.7115,117.949,117.6705,117.949,22582.0
2017-01-05 11:00:00,143.98,143.99,143.74,143.74,42055.0,117.9162,117.9244,117.7197,117.7197,42055.0
2017-01-05 11:05:00,143.75,143.76,143.38,143.56,19008.0,117.7279,117.7361,117.4249,117.5723,19008.0
2017-01-05 11:10:00,143.5,143.6,143.49,143.57,10444.0,117.5231,117.605,117.5149,117.5805,10444.0
2017-01-05 11:15:00,143.57,143.7,143.54,143.59,4600.0,117.5805,117.6869,117.5559,117.5968,4600.0
2017-01-05 11:20:00,143.6,143.66,143.49,143.55,6850.0,117.605,117.6542,117.5149,117.5641,6850.0
2017-01-05 11:25:00,143.53,143.53,143.37,143.42,6874.0,117.5477,117.5477,117.4167,117.4576,6874.0
2017-01-05 11:30:00,143.37,143.55,143.36,143.39,8974.0,117.4167,117.5641,117.4085,117.433,8974.0
2017-01-05 11:35:00,143.42,143.47,143.26,143.29,15257.0,117.4576,117.4986,117.3266,117.3511,15257.0
2017-01-05 11:40:00,143.3,143.31,143.09,143.09,10441.0,117.3593,117.3675,117.1873,117.1873,10441.0
2017-01-05 11:45:00,143.05,143.06,142.98,143.01,7250.0,117.1546,117.1628,117.0973,117.1218,7250.0
2017-01-05 11:50:00,143.01,143.06,142.85,142.91,5046.0,117.1218,117.1628,116.9908,117.0399,5046.0
2017-01-05 11:55:00,142.89,142.91,142.84,142.86,7696.0,117.0236,117.0399,116.9826,116.999,7696.0
2017-01-05 12:00:00,142.91,143.21,142.89,143.18,7365.0,117.0399,117.2856,117.0236,117.2611,7365.0
2017-01-05 12:05:00,143.24,143.28,143.08,143.12,5531.0,117.3102,117.343,117.1792,117.2119,5531.0
2017-01-05 12:10:00,143.14,143.21,143.12,143.14,3450.0,117.2283,117.2856,117.2119,117.2283,3450.0
2017-01-05 12:15:00,143.19,143.31,143.19,143.29,13497.0,117.2692,117.3675,117.2692,117.3511,13497.0
2017-01-05 12:20:00,143.28,143.31,143.25,143.27,7131.0,117.343,117.3675,117.3184,117.3348,7131.0
2017-01-05 12:25:00,143.27,143.31,143.22,143.23,15195.0,117.3348,117.3675,117.2938,117.302,15195.0
2017-01-05 12:30:00,143.2,143.21,143.08,143.14,3907.0,117.2774,117.2856,117.1792,117.2283,3907.0
2017-01-05 12:35:00,143.12,143.13,143.0,143.11,5946.0,117.2119,117.2201,117.1136,117.2037,5946.0
2017-01-05 12:40:00,143.12,143.14,143.08,143.09,3081.0,117.2119,117.2283,117.1792,117.1873,3081.0
2017-01-05 12:45:00,143.09,143.13,143.07,143.1,3201.0,117.1873,117.2201,117.171,117.1955,3201.0
2017-01-05 12:50:00,143.11,143.17,143.08,143.08,4102.0,117.2037,117.2529,117.1792,117.1792,4102.0
2017-01-05 12:55:00,143.15,143.16,143.11,143.13,1900.0,117.2365,117.2447,117.2037,117.2201,1900.0
2017-01-05 13:00:00,143.16,143.25,143.14,143.25,5101.0,117.2447,117.3184,117.2283,117.3184,5101.0
2017-01-05 13:05:00,143.22,143.31,143.22,143.23,7881.0,117.2938,117.3675,117.2938,117.302,7881.0
2017-01-05 13:10:00,143.26,143.26,143.23,143.24,2100.0,117.3266,117.3266,117.302,117.3102,2100.0
2017-01-05 13:15:00,143.26,143.27,143.22,143.25,5834.0,117.3266,117.3348,117.2938,117.3184,5834.0
2017-01-05 13:20:00,143.24,143.26,143.18,143.2,2522.0,117.3102,117.3266,117.2611,117.2774,2522.0
2017-01-05 13:25:00,143.17,143.2,143.15,143.2,6610.0,117.2529,117.2774,117.2365,117.2774,6610.0
2017-01-05 13:30:00,143.19,143.21,143.18,143.18,1462.0,117.2692,117.2856,117.2611,117.2611,1462.0
2017-01-05 13:35:00,143.21,143.27,143.17,143.18,3955.0,117.2856,117.3348,117.2529,117.2611,3955.0
2017-01-05 13:40:00,143.18,143.18,143.11,143.16,2975.0,117.2611,117.2611,117.2037,117.2447,2975.0
2017-01-05 13:45:00,143.18,143.23,143.18,143.2,3237.0,117.2611,117.302,117.2611,117.2774,3237.0
2017-01-05 13:50:00,143.19,143.26,143.18,143.25,6607.0,117.2692,117.3266,117.2611,117.3184,6607.0
2017-01-05 13:55:00,143.25,143.32,143.24,143.25,12819.0,117.3184,117.3757,117.3102,117.3184,12819.0
2017-01-05 14:00:00,143.26,143.3,143.24,143.29,7026.0,117.3266,117.3593,117.3102,117.3511,7026.0
2017-01-05 14:05:00,143.3,143.31,143.23,143.24,16719.0,117.3593,117.3675,117.302,117.3102,16719.0
2017-01-05 14:10:00,143.25,143.35,143.25,143.28,41806.0,117.3184,117.4003,117.3184,117.343,41806.0
2017-01-05 14:15:00,143.28,143.31,143.26,143.27,19633.0,117.343,117.3675,117.3266,117.3348,19633.0
2017-01-05 14:20:00,143.29,143.31,143.27,143.27,8080.0,117.3511,117.3675,117.3348,117.3348,8080.0
2017-01-05 14:25:00,143.27,143.3,143.26,143.28,5250.0,117.3348,117.3593,117.3266,117.343,5250.0
2017-01-05 14:30:00,143.29,143.31,143.23,143.23,21760.0,117.3511,117.3675,117.302,117.302,21760.0
2017-01-05 14:35:00,143.26,143.27,143.23,143.24,5041.0,117.3266,117.3348,117.302,117.3102,5041.0
2017-01-05 14:40:00,143.23,143.23,143.1,143.11,5316.0,117.302,117.302,117.1955,117.2037,5316.0
2017-01-05 14:45:00,143.11,143.15,143.08,143.13,6652.0,117.2037,117.2365,117.1792,117.2201,6652.0
2017-01-05 14:50:00,143.15,143.19,143.12,143.17,4407.0,117.2365,117.2692,117.2119,117.2529,4407.0
2017-01-05 14:55:00,143.14,143.14,143.0,143.0,4805.0,117.2283,117.2283,117.1136,117.1136,4805.0
2017-01-05 15:00:00,143.0,143.2,142.99,143.19,10291.0,117.1136,117.2774,117.1055,117.2692,10291.0
2017-01-05 15:05:00,143.17,143.21,143.13,143.18,9119.0,117.2529,117.2856,117.2201,117.2611,9119.0
2017-01-05 15:10:00,143.19,143.23,143.16,143.16,7287.0,117.2692,117.302,117.2447,117.2447,7287.0
2017-01-05 15:15:00,143.16,143.23,143.16,143.23,7353.0,117.2447,117.302,117.2447,117.302,7353.0
2017-01-05 15:20:00,143.23,143.28,143.2,143.23,34818.0,117.302,117.343,117.2774,117.302,34818.0
2017-01-05 15:25:00,143.26,143.28,143.22,143.23,9416.0,117.3266,117.343,117.2938,117.302,9416.0
2017-01-05 15:30:00,143.24,143.25,143.16,143.19,6618.0,117.3102,117.3184,117.2447,117.2692,6618.0
2017-01-05 15:35:00,143.18,143.23,143.16,143.2,11093.0,117.2611,117.302,117.2447,117.2774,11093.0
2017-01-05 15:40:00,143.2,143.26,143.2,143.23,16464.0,117.2774,117.3266,117.2774,117.302,16464.0
2017-01-05 15:45:00,143.24,143.26,143.22,143.24,31949.0,117.3102,117.3266,117.2938,117.3102,31949.0
2017-01-05 15:50:00,143.25,143.26,143.17,143.2,26210.0,117.3184,117.3266,117.2529,117.2774,26210.0
2017-01-05 15:55:00,143.21,143.27,143.18,143.21,46707.0,117.2856,117.3348,117.2611,117.2856,46707.0
2017-01-06 09:30:00,143.24,143.76,143.19,143.41,11457.0,117.3102,117.7361,117.2692,117.4494,11457.0
2017-01-06 09:35:00,143.25,143.35,142.95,143.35,44559.0,117.3184,117.4003,117.0727,117.4003,44559.0
2017-01-06 09:40:00,143.43,143.5,143.4,143.49,5464.0,117.4658,117.5231,117.4412,117.5149,5464.0
2017-01-06 09:45:00,143.5,143.79,143.44,143.75,69060.0,117.5231,117.7606,117.474,117.7279,69060.0
2017-01-06 09:50:00,143.75,143.75,143.59,143.67,11363.0,117.7279,117.7279,117.5968,117.6624,11363.0
2017-01-06 09:55:00,143.69,143.85,143.68,143.74,40985.0,117.6787,117.8098,117.6705,117.7197,40985.0
2017-01-06 10:00:00,143.7,143.98,143.68,143.8,31826.0,117.6869,117.9162,117.6705,117.7688,31826.0
2017-01-06 10:05:00,143.83,143.9,143.68,143.68,54294.0,117.7934,117.8507,117.6705,117.6705,54294.0
2017-01-06 10:10:00,143.67,143.72,143.56,143.59,12693.0,117.6624,117.7033,117.5723,117.5968,12693.0
2017-01-06 10:15:00,143.65,143.71,143.6,143.66,8512.0,117.646,117.6951,117.605,117.6542,8512.0
2017-01-06 10:20:00,143.67,143.72,143.63,143.63,33519.0,117.6624,117.7033,117.6296,117.6296,33519.0
2017-01-06 10:25:00,143.59,143.72,143.57,143.7,26221.0,117.5968,117.7033,117.5805,117.6869,26221.0
2017-01-06 10:30:00,143.7,143.7,143.58,143.59,15181.0,117.6869,117.6869,117.5886,117.5968,15181.0
2017-01-06 10:35:00,143.6,143.7,143.59,143.62,16260.0,117.605,117.6869,117.5968,117.6214,16260.0
2017-01-06 10:40:00,143.66,143.69,143.64,143.67,19118.0,117.6542,117.6787,117.6378,117.6624,19118.0
2017-01-06 10:45:00,143.66,143.67,143.62,143.67,16200.0,117.6542,117.6624,117.6214,117.6624,16200.0
2017-01-06 10:50:00,143.67,143.72,143.56,143.66,22102.0,117.6624,117.7033,117.5723,117.6542,22102.0
2017-01-06 10:55:00,143.66,143.71,143.63,143.66,34520.0,117.6542,117.6951,117.6296,117.6542,34520.0
2017-01-06 11:00:00,143.67,143.71,143.62,143.65,29475.0,117.6624,117.6951,117.6214,117.646,29475.0
2017-01-06 11:05:00,143.65,143.81,143.63,143.81,83233.0,117.646,117.777,117.6296,117.777,83233.0
2017-01-06 11:10:00,143.79,144.15,143.77,144.15,20114.0,117.7606,118.0555,117.7443,118.0555,20114.0
2017-01-06 11:15:00,144.16,144.47,144.14,144.4,11272.0,118.0637,118.3175,118.0473,118.2602,11272.0
2017-01-06 11:20:00,144.43,144.65,144.41,144.59,15837.0,118.2848,118.465,118.2684,118.4158,15837.0
2017-01-06 11:25:00,144.55,144.57,144.39,144.46,5841.0,118.3831,118.3994,118.252,118.3093,5841.0
2017-01-06 11:30:00,144.49,144.58,144.47,144.56,2724.0,118.3339,118.4076,118.3175,118.3912,2724.0
2017-01-06 11:35:00,144.54,144.68,144.51,144.66,5096.0,118.3749,118.4895,118.3503,118.4731,5096.0
2017-01-06 11:40:00,144.69,144.73,144.65,144.65,1800.0,118.4977,118.5305,118.465,118.465,1800.0
2017-01-06 11:45:00,144.7,144.77,144.7,144.77,3000.0,118.5059,118.5632,118.5059,118.5632,3000.0
2017-01-06 11:50:00,144.75,144.79,144.63,144.64,11828.0,118.5468,118.5796,118.4486,118.4568,11828.0
2017-01-06 11:55:00,144.64,144.8,144.64,144.75,1848.0,118.4568,118.5878,118.4568,118.5468,1848.0
2017-01-06 12:00:00,144.75,144.75,144.57,144.57,2603.0,118.5468,118.5468,118.3994,118.3994,2603.0
2017-01-06 12:05:00,144.58,144.59,144.49,144.57,12398.0,118.4076,118.4158,118.3339,118.3994,12398.0
2017-01-06 12:10:00,144.55,144.64,144.53,144.64,18143.0,118.3831,118.4568,118.3667,118.4568,18143.0
2017-01-06 12:15:00,144.64,144.69,144.57,144.61,6146.0,118.4568,118.4977,118.3994,118.4322,6146.0
2017-01-06 12:20:00,144.61,144.61,144.53,144.55,5768.0,118.4322,118.4322,118.3667,118.3831,5768.0
2017-01-06 12:25:00,144.55,144.56,144.48,144.56,7879.0,118.3831,118.3912,118.3257,118.3912,7879.0
2017-01-06 12:30:00,144.55,144.63,144.52,144.53,44552.0,118.3831,118.4486,118.3585,118.3667,44552.0
2017-01-06 12:35:00,144.52,144.58,144.39,144.46,32651.0,118.3585,118.4076,118.252,118.3093,32651.0
2017-01-06 12:40:00,144.49,144.56,144.44,144.48,11802.0,118.3339,118.3912,118.293,118.3257,11802.0
2017-01-06 12:45:00,144.48,144.53,144.45,144.49,2400.0,118.3257,118.3667,118.3012,118.3339,2400.0
2017-01-06 12:50:00,144.5,144.56,144.46,144.56,3883.0,118.3421,118.3912,118.3093,118.3912,3883.0
2017-01-06 12:55:00,144.55,144.55,144.47,144.5,7180.0,118.3831,118.3831,118.3175,118.3421,7180.0
2017-01-06 13:00:00,144.47,144.55,144.44,144.44,6351.0,118.3175,118.3831,118.293,118.293,6351.0
2017-01-06 13:05:00,144.44,144.5,144.43,144.46,3200.0,118.293,118.3421,118.2848,118.3093,3200.0
2017-01-06 13:10:00,144.46,144.53,144.39,144.41,11290.0,118.3093,118.3667,118.252,118.2684,11290.0
2017-01-06 13:15:00,144.38,144.44,144.38,144.41,4300.0,118.2438,118.293,118.2438,118.2684,4300.0
2017-01-06 13:20:00,144.41,144.42,144.25,144.27,6861.0,118.2684,118.2766,118.1374,118.1537,6861.0
2017-01-06 13:25:00,144.26,144.26,144.15,144.22,8654.0,118.1456,118.1456,118.0555,118.1128,8654.0
2017-01-06 13:30:00,144.24,144.27,144.19,144.19,5511.0,118.1292,118.1537,118.0882,118.0882,5511.0
2017-01-06 13:35:00,144.17,144.25,144.12,144.15,39821.0,118.0718,118.1374,118.0309,118.0555,39821.0
2017-01-06 13:40:00,144.17,144.17,144.13,144.15,23560.0,118.0718,118.0718,118.0391,118.0555,23560.0
2017-01-06 13:45:00,144.15,144.19,144.11,144.15,23959.0,118.0555,118.0882,118.0227,118.0555,23959.0
2017-01-06 13:50:00,144.15,144.17,144.12,144.15,20624.0,118.0555,118.0718,118.0309,118.0555,20624.0
2017-01-06 13:55:00,144.16,144.38,144.15,144.34,29286.0,118.0637,118.2438,118.0555,118.2111,29286.0
2017-01-06 14:00:00,144.32,144.49,144.32,144.44,6001.0,118.1947,118.3339,118.1947,118.293,6001.0
2017-01-06 14:05:00,144.44,144.44,144.23,144.42,22629.0,118.293,118.293,118.121,118.2766,22629.0
2017-01-06 14:10:00,144.43,144.43,144.32,144.39,4400.0,118.2848,118.2848,118.1947,118.252,4400.0
2017-01-06 14:15:00,144.34,144.39,144.32,144.37,16872.0,118.2111,118.252,118.1947,118.2356,16872.0
2017-01-06 14:20:00,144.36,144.38,144.32,144.32,15356.0,118.2274,118.2438,118.1947,118.1947,15356.0
2017-01-06 14:25:00,144.32,144.32,144.2,144.26,4784.0,118.1947,118.1947,118.0964,118.1456,4784.0
2017-01-06 14:30:00,144.26,144.37,144.24,144.36,3100.0,118.1456,118.2356,118.1292,118.2274,3100.0
2017-01-06 14:35:00,144.35,144.36,144.25,144.27,16715.0,118.2193,118.2274,118.1374,118.1537,16715.0
2017-01-06 14:40:00,144.23,144.33,144.19,144.27,10526.0,118.121,118.2029,118.0882,118.1537,10526.0
2017-01-06 14:45:00,144.3,144.3,144.22,144.26,11858.0,118.1783,118.1783,118.1128,118.1456,11858.0
2017-01-06 14:50:00,144.26,144.3,144.21,144.28,9951.0,118.1456,118.1783,118.1046,118.1619,9951.0
2017-01-06 14:55:00,144.3,144.31,144.23,144.26,5495.0,118.1783,118.1865,118.121,118.1456,5495.0
2017-01-06 15:00:00,144.26,144.39,144.26,144.31,20816.0,118.1456,118.252,118.1456,118.1865,20816.0
2017-01-06 15:05:00,144.28,144.37,144.26,144.3,30939.0,118.1619,118.2356,118.1456,118.1783,30939.0
2017-01-06 15:10:00,144.3,144.33,144.28,144.3,49839.0,118.1783,118.2029,118.1619,118.1783,49839.0
2017-01-06 15:15:00,144.29,144.34,144.29,144.29,24293.0,118.1701,118.2111,118.1701,118.1701,24293.0
2017-01-06 15:20:00,144.3,144.3,144.22,144.25,8024.0,118.1783,118.1783,118.1128,118.1374,8024.0
2017-01-06 15:25:00,144.26,144.32,144.22,144.29,7795.0,118.1456,118.1947,118.1128,118.1701,7795.0
2017-01-06 15:30:00,144.29,144.36,144.26,144.3,14690.0,118.1701,118.2274,118.1456,118.1783,14690.0
2017-01-06 15:35:00,144.29,144.29,144.2,144.21,20591.0,118.1701,118.1701,118.0964,118.1046,20591.0
2017-01-06 15:40:00,144.21,144.28,144.19,144.22,66792.0,118.1046,118.1619,118.0882,118.1128,66792.0
2017-01-06 15:45:00,144.22,144.45,144.22,144.39,40941.0,118.1128,118.3012,118.1128,118.252,40941.0
2017-01-06 15:50:00,144.39,144.4,144.34,144.34,36015.0,118.252,118.2602,118.2111,118.2111,36015.0
2017-01-06 15:55:00,144.35,144.37,144.25,144.35,56893.0,118.2193,118.2356,118.1374,118.2193,56893.0
2017-01-09 09:30:00,143.05,144.93,143.05,144.6,14826.0,117.1546,118.6943,117.1546,118.424,14826.0
2017-01-09 09:35:00,144.46,144.88,144.29,144.51,32153.0,118.3093,118.6533,118.1701,118.3503,32153.0
2017-01-09 09:40:00,144.57,144.64,144.4,144.63,8560.0,118.3994,118.4568,118.2602,118.4486,8560.0
2017-01-09 09:45:00,144.5,145.3,144.5,145.14,89462.0,118.3421,118.9973,118.3421,118.8662,89462.0
2017-01-09 09:50:00,145.13,145.86,145.05,145.8,29487.0,118.8581,119.4559,118.7925,119.4068,29487.0
2017-01-09 09:55:00,145.61,145.77,145.44,145.67,18918.0,119.2512,119.3822,119.1119,119.3003,18918.0
2017-01-09 10:00:00,145.63,145.89,145.5,145.57,44495.0,119.2675,119.4805,119.1611,119.2184,44495.0
2017-01-09 10:05:00,145.57,145.95,145.44,145.9,61305.0,119.2184,119.5296,119.1119,119.4887,61305.0
2017-01-09 10:10:00,145.83,145.89,145.74,145.79,6104.0,119.4313,119.4805,119.3576,119.3986,6104.0
2017-01-09 10:15:00,145.82,146.04,145.79,145.9,24279.0,119.4232,119.6033,119.3986,119.4887,24279.0
2017-01-09 10:20:00,145.88,146.03,145.84,146.0,33822.0,119.4723,119.5951,119.4395,119.5706,33822.0
2017-01-09 10:25:00,145.99,146.03,145.93,146.0,9421.0,119.5624,119.5951,119.5132,119.5706,9421.0
2017-01-09 10:30:00,145.97,146.01,145.89,146.0,14293.0,119.546,119.5788,119.4805,119.5706,14293.0
2017-01-09 10:35:00,146.0,146.06,145.88,146.01,25721.0,119.5706,119.6197,119.4723,119.5788,25721.0
2017-01-09 10:40:00,146.05,146.11,146.0,146.03,7809.0,119.6115,119.6607,119.5706,119.5951,7809.0
2017-01-09 10:45:00,146.0,146.24,145.85,146.1,44999.0,119.5706,119.7671,119.4477,119.6525,44999.0
2017-01-09 10:50:00,146.18,146.44,146.08,146.42,26308.0,119.718,119.9309,119.6361,119.9145,26308.0
2017-01-09 10:55:00,146.44,146.84,146.41,146.83,27524.0,119.9309,120.2585,119.9063,120.2503,27524.0
2017-01-09 11:00:00,146.8,146.83,146.64,146.78,15917.0,120.2258,120.2503,120.0947,120.2094,15917.0
2017-01-09 11:05:00,146.77,147.59,146.77,147.23,76365.0,120.2012,120.8727,120.2012,120.5779,76365.0
2017-01-09 11:10:00,147.13,147.22,146.53,146.53,26172.0,120.496,120.5697,120.0046,120.0046,26172.0
2017-01-09 11:15:00,146.52,146.6,146.35,146.53,20452.0,119.9964,120.062,119.8572,120.0046,20452.0
2017-01-09 11:20:00,146.54,146.64,146.44,146.47,32954.0,120.0128,120.0947,119.9309,119.9555,32954.0
2017-01-09 11:25:00,146.45,146.65,146.45,146.55,19563.0,119.9391,120.1029,119.9391,120.021,19563.0
2017-01-09 11:30:00,146.55,146.55,146.43,146.52,7312.0,120.021,120.021,119.9227,119.9964,7312.0
2017-01-09 11:35:00,146.62,146.9,146.42,146.53,7258.0,120.0783,120.3076,119.9145,120.0046,7258.0
2017-01-09 11:40:00,146.47,146.56,146.27,146.34,4500.0,119.9555,120.0292,119.7917,119.849,4500.0
2017-01-09 11:45:00,146.36,146.39,146.17,146.31,8286.0,119.8654,119.89,119.7098,119.8245,8286.0
2017-01-09 11:50:00,146.39,146.39,146.14,146.14,6898.0,119.89,119.89,119.6852,119.6852,6898.0
2017-01-09 11:55:00,146.15,146.2,146.09,146.09,5960.0,119.6934,119.7344,119.6443,119.6443,5960.0
2017-01-09 12:00:00,146.13,146.18,146.04,146.04,3680.0,119.677,119.718,119.6033,119.6033,3680.0
2017-01-09 12:05:00,146.02,146.12,145.95,145.96,10704.0,119.5869,119.6688,119.5296,119.5378,10704.0
2017-01-09 12:10:00,145.98,146.07,145.94,146.0,3565.0,119.5542,119.6279,119.5214,119.5706,3565.0
2017-01-09 12:15:00,145.95,146.04,145.92,146.04,6750.0,119.5296,119.6033,119.5051,119.6033,6750.0
2017-01-09 12:20:00,146.05,146.17,146.02,146.03,3763.0,119.6115,119.7098,119.5869,119.5951,3763.0
2017-01-09 12:25:00,146.03,146.07,145.99,146.07,6115.0,119.5951,119.6279,119.5624,119.6279,6115.0
2017-01-09 12:30:00,146.05,146.08,145.99,146.0,6835.0,119.6115,119.6361,119.5624,119.5706,6835.0
2017-01-09 12:35:00,146.0,146.06,145.92,145.98,10378.0,119.5706,119.6197,119.5051,119.5542,10378.0
2017-01-09 12:40:00,145.99,146.06,145.96,146.03,5088.0,119.5624,119.6197,119.5378,119.5951,5088.0
2017-01-09 12:45:00,146.0,146.13,145.98,146.13,3569.0,119.5706,119.677,119.5542,119.677,3569.0
2017-01-09 12:50:00,146.15,146.24,146.07,146.1,4900.0,119.6934,119.7671,119.6279,119.6525,4900.0
2017-01-09 12:55:00,146.13,146.23,146.04,146.13,15891.0,119.677,119.7589,119.6033,119.677,15891.0
2017-01-09 13:00:00,146.08,146.12,146.01,146.08,6054.0,119.6361,119.6688,119.5788,119.6361,6054.0
2017-01-09 13:05:00,146.07,146.09,145.93,145.97,10137.0,119.6279,119.6443,119.5132,119.546,10137.0
2017-01-09 13:10:00,145.92,146.18,145.86,146.02,15827.0,119.5051,119.718,119.4559,119.5869,15827.0
2017-01-09 13:15:00,146.02,146.18,146.0,146.13,6606.0,119.5869,119.718,119.5706,119.677,6606.0
2017-01-09 13:20:00,146.18,146.23,146.16,146.19,3329.0,119.718,119.7589,119.7016,119.7262,3329.0
2017-01-09 13:25:00,146.16,146.36,146.09,146.36,18051.0,119.7016,119.8654,119.6443,119.8654,18051.0
2017-01-09 13:30:00,146.34,146.4,146.27,146.34,6628.0,119.849,119.8982,119.7917,119.849,6628.0
2017-01-09 13:35:00,146.32,146.48,146.31,146.45,12600.0,119.8326,119.9637,119.8245,119.9391,12600.0
2017-01-09 13:40:00,146.48,146.54,146.44,146.44,20314.0,119.9637,120.0128,119.9309,119.9309,20314.0
2017-01-09 13:45:00,146.46,146.75,146.41,146.73,18912.0,119.9473,120.1848,119.9063,120.1684,18912.0
2017-01-09 13:50:00,146.72,146.77,146.66,146.74,12575.0,120.1602,120.2012,120.1111,120.1766,12575.0
2017-01-09 13:55:00,146.75,146.81,146.72,146.81,10451.0,120.1848,120.2339,120.1602,120.2339,10451.0
2017-01-09 14:00:00,146.81,146.82,146.74,146.8,17484.0,120.2339,120.2421,120.1766,120.2258,17484.0
2017-01-09 14:05:00,146.78,146.78,146.49,146.52,9200.0,120.2094,120.2094,119.9719,119.9964,9200.0
2017-01-09 14:10:00,146.5,146.67,146.41,146.67,15282.0,119.9801,120.1193,119.9063,120.1193,15282.0
2017-01-09 14:15:00,146.65,146.7,146.58,146.59,8938.0,120.1029,120.1439,120.0456,120.0538,8938.0
2017-01-09 14:20:00,146.59,146.65,146.51,146.65,10073.0,120.0538,120.1029,119.9882,120.1029,10073.0
2017-01-09 14:25:00,146.62,146.69,146.59,146.62,10694.0,120.0783,120.1357,120.0538,120.0783,10694.0
2017-01-09 14:30:00,146.61,146.71,146.55,146.71,8990.0,120.0701,120.152,120.021,120.152,8990.0
2017-01-09 14:35:00,146.69,146.72,146.53,146.53,14435.0,120.1357,120.1602,120.0046,120.0046,14435.0
2017-01-09 14:40:00,146.46,146.46,146.19,146.19,8638.0,119.9473,119.9473,119.7262,119.7262,8638.0
2017-01-09 14:45:00,146.19,146.31,146.18,146.28,9378.0,119.7262,119.8245,119.718,119.7999,9378.0
2017-01-09 14:50:00,146.33,146.33,146.19,146.19,6570.0,119.8408,119.8408,119.7262,119.7262,6570.0
2017-01-09 14:55:00,146.18,146.26,146.16,146.25,8783.0,119.718,119.7835,119.7016,119.7753,8783.0
2017-01-09 15:00:00,146.23,146.34,146.19,146.22,11897.0,119.7589,119.849,119.7262,119.7507,11897.0
2017-01-09 15:05:00,146.21,146.26,146.17,146.25,9409.0,119.7426,119.7835,119.7098,119.7753,9409.0
2017-01-09 15:10:00,146.25,146.36,146.24,146.33,13322.0,119.7753,119.8654,119.7671,119.8408,13322.0
2017-01-09 15:15:00,146.3,146.32,146.2,146.2,8356.0,119.8163,119.8326,119.7344,119.7344,8356.0
2017-01-09 15:20:00,146.21,146.36,146.19,146.32,9182.0,119.7426,119.8654,119.7262,119.8326,9182.0
2017-01-09 15:25:00,146.34,146.42,146.28,146.39,10544.0,119.849,119.9145,119.7999,119.89,10544.0
2017-01-09 15:30:00,146.37,146.43,146.22,146.22,10741.0,119.8736,119.9227,119.7507,119.7507,10741.0
2017-01-09 15:35:00,146.21,146.26,146.16,146.25,21988.0,119.7426,119.7835,119.7016,119.7753,21988.0
2017-01-09 15:40:00,146.26,146.32,146.22,146.32,21782.0,119.7835,119.8326,119.7507,119.8326,21782.0
2017-01-09 15:45:00,146.34,146.4,146.28,146.4,37853.0,119.849,119.8982,119.7999,119.8982,37853.0
2017-01-09 15:50:00,146.4,146.55,146.34,146.52,50651.0,119.8982,120.021,119.849,119.9964,50651.0
2017-01-09 15:55:00,146.52,146.59,146.33,146.34,100057.0,119.9964,120.0538,119.8408,119.849,100057.0
2017-01-10 09:30:00,146.49,146.89,146.04,146.27,14962.0,119.9719,120.2995,119.6033,119.7917,14962.0
2017-01-10 09:35:00,146.01,146.36,146.01,146.3,9654.0,119.5788,119.8654,119.5788,119.8163,9654.0
2017-01-10 09:40:00,146.14,146.43,146.12,146.23,3800.0,119.6852,119.9227,119.6688,119.7589,3800.0
2017-01-10 09:45:00,146.15,146.47,146.09,146.09,17775.0,119.6934,119.9555,119.6443,119.6443,17775.0
2017-01-10 09:50:00,146.09,146.09,145.52,145.52,5065.0,119.6443,119.6443,119.1775,119.1775,5065.0
2017-01-10 09:55:00,145.54,145.93,145.54,145.63,5586.0,119.1938,119.5132,119.1938,119.2675,5586.0
2017-01-10 10:00:00,145.68,145.72,145.46,145.51,8558.0,119.3085,119.3413,119.1283,119.1693,8558.0
2017-01-10 10:05:00,145.51,145.65,145.33,145.39,8466.0,119.1693,119.2839,119.0219,119.071,8466.0
2017-01-10 10:10:00,145.38,145.66,145.36,145.54,13094.0,119.0628,119.2921,119.0464,119.1938,13094.0
2017-01-10 10:15:00,145.56,145.62,145.46,145.5,7905.0,119.2102,119.2594,119.1283,119.1611,7905.0
2017-01-10 10:20:00,145.47,145.57,145.46,145.5,17918.0,119.1365,119.2184,119.1283,119.1611,17918.0
2017-01-10 10:25:00,145.5,145.58,145.45,145.5,11349.0,119.1611,119.2266,119.1201,119.1611,11349.0
2017-01-10 10:30:00,145.53,145.71,145.53,145.7,8095.0,119.1857,119.3331,119.1857,119.3249,8095.0
2017-01-10 10:35:00,145.73,145.93,145.73,145.86,6559.0,119.3494,119.5132,119.3494,119.4559,6559.0
2017-01-10 10:40:00,145.93,145.96,145.72,145.75,8841.0,119.5132,119.5378,119.3413,119.3658,8841.0
2017-01-10 10:45:00,145.76,145.91,145.75,145.78,42205.0,119.374,119.4969,119.3658,119.3904,42205.0
2017-01-10 10:50:00,145.76,145.94,145.73,145.81,13111.0,119.374,119.5214,119.3494,119.415,13111.0
2017-01-10 10:55:00,145.8,145.98,145.8,145.95,5405.0,119.4068,119.5542,119.4068,119.5296,5405.0
2017-01-10 11:00:00,145.98,146.41,145.95,146.34,19984.0,119.5542,119.9063,119.5296,119.849,19984.0
2017-01-10 11:05:00,146.35,146.46,146.31,146.43,13273.0,119.8572,119.9473,119.8245,119.9227,13273.0
2017-01-10 11:10:00,146.41,146.56,146.4,146.56,17654.0,119.9063,120.0292,119.8982,120.0292,17654.0
2017-01-10 11:15:00,146.47,146.53,146.35,146.37,8807.0,119.9555,120.0046,119.8572,119.8736,8807.0
2017-01-10 11:20:00,146.33,146.51,146.3,146.44,14073.0,119.8408,119.9882,119.8163,119.9309,14073.0
2017-01-10 11:25:00,146.47,146.55,146.42,146.49,9009.0,119.9555,120.021,119.9145,119.9719,9009.0
2017-01-10 11:30:00,146.47,146.72,146.42,146.42,20250.0,119.9555,120.1602,119.9145,119.9145,20250.0
2017-01-10 11:35:00,146.43,146.57,146.42,146.51,14098.0,119.9227,120.0374,119.9145,119.9882,14098.0
2017-01-10 11:40:00,146.5,146.68,146.5,146.66,14265.0,119.9801,120.1275,119.9801,120.1111,14265.0
2017-01-10 11:45:00,146.68,146.72,146.57,146.61,14008.0,120.1275,120.1602,120.0374,120.0701,14008.0
2017-01-10 11:50:00,146.61,146.62,146.47,146.61,6498.0,120.0701,120.0783,119.9555,120.0701,6498.0
2017-01-10 11:55:00,146.66,146.84,146.57,146.57,22888.0,120.1111,120.2585,120.0374,120.0374,22888.0
2017-01-10 12:00:00,146.54,146.58,146.39,146.42,7798.0,120.0128,120.0456,119.89,119.9145,7798.0
2017-01-10 12:05:00,146.4,146.49,146.4,146.49,9054.0,119.8982,119.9719,119.8982,119.9719,9054.0
2017-01-10 12:10:00,146.44,146.48,146.42,146.47,3942.0,119.9309,119.9637,119.9145,119.9555,3942.0
2017-01-10 12:15:00,146.43,146.48,146.26,146.28,11523.0,119.9227,119.9637,119.7835,119.7999,11523.0
2017-01-10 12:20:00,146.23,146.3,146.22,146.22,3121.0,119.7589,119.8163,119.7507,119.7507,3121.0
2017-01-10 12:25:00,146.2,146.2,145.98,146.11,14416.0,119.7344,119.7344,119.5542,119.6607,14416.0
2017-01-10 12:30:00,146.16,146.29,146.1,146.1,5394.0,119.7016,119.8081,119.6525,119.6525,5394.0
2017-01-10 12:35:00,146.14,146.17,146.07,146.1,5048.0,119.6852,119.7098,119.6279,119.6525,5048.0
2017-01-10 12:40:00,146.1,146.1,146.0,146.0,3645.0,119.6525,119.6525,119.5706,119.5706,3645.0
2017-01-10 12:45:00,146.01,146.01,145.88,145.9,7700.0,119.5788,119.5788,119.4723,119.4887,7700.0
2017-01-10 12:50:00,145.88,145.94,145.85,145.94,8433.0,119.4723,119.5214,119.4477,119.5214,8433.0
2017-01-10 12:55:00,145.92,146.01,145.82,146.01,20937.0,119.5051,119.5788,119.4232,119.5788,20937.0
2017-01-10 13:00:00,146.03,146.07,145.97,145.97,7900.0,119.5951,119.6279,119.546,119.546,7900.0
2017-01-10 13:05:00,145.94,146.01,145.94,146.0,7400.0,119.5214,119.5788,119.5214,119.5706,7400.0
2017-01-10 13:10:00,146.0,146.11,146.0,146.1,5018.0,119.5706,119.6607,119.5706,119.6525,5018.0
2017-01-10 13:15:00,146.11,146.14,145.95,146.0,6884.0,119.6607,119.6852,119.5296,119.5706,6884.0
2017-01-10 13:20:00,145.99,146.07,145.96,146.07,8366.0,119.5624,119.6279,119.5378,119.6279,8366.0
2017-01-10 13:25:00,146.09,146.12,145.97,146.0,9137.0,119.6443,119.6688,119.546,119.5706,9137.0
2017-01-10 13:30:00,145.99,146.03,145.9,145.9,5513.0,119.5624,119.5951,119.4887,119.4887,5513.0
2017-01-10 13:35:00,145.86,145.88,145.74,145.88,7595.0,119.4559,119.4723,119.3576,119.4723,7595.0
2017-01-10 13:40:00,145.85,145.85,145.7,145.73,7300.0,119.4477,119.4477,119.3249,119.3494,7300.0
2017-01-10 13:45:00,145.69,145.77,145.67,145.77,10836.0,119.3167,119.3822,119.3003,119.3822,10836.0
2017-01-10 13:50:00,145.76,145.77,145.65,145.77,4607.0,119.374,119.3822,119.2839,119.3822,4607.0
2017-01-10 13:55:00,145.78,145.81,145.48,145.48,12363.0,119.3904,119.415,119.1447,119.1447,12363.0
2017-01-10 14:00:00,145.51,145.53,145.25,145.27,8340.0,119.1693,119.1857,118.9563,118.9727,8340.0
2017-01-10 14:05:00,145.31,145.32,145.21,145.29,5051.0,119.0055,119.0137,118.9236,118.9891,5051.0
2017-01-10 14:10:00,145.31,145.36,145.29,145.32,6804.0,119.0055,119.0464,118.9891,119.0137,6804.0
2017-01-10 14:15:00,145.33,145.33,145.25,145.29,2500.0,119.0219,119.0219,118.9563,118.9891,2500.0
2017-01-10 14:20:00,145.33,145.38,145.26,145.36,5173.0,119.0219,119.0628,118.9645,119.0464,5173.0
2017-01-10 14:25:00,145.35,145.44,145.31,145.33,5729.0,119.0382,119.1119,119.0055,119.0219,5729.0
2017-01-10 14:30:00,145.33,145.45,145.3,145.38,4839.0,119.0219,119.1201,118.9973,119.0628,4839.0
2017-01-10 14:35:00,145.41,145.47,145.38,145.42,3612.0,119.0874,119.1365,119.0628,119.0956,3612.0
2017-01-10 14:40:00,145.44,145.49,145.32,145.32,2400.0,119.1119,119.1529,119.0137,119.0137,2400.0
2017-01-10 14:45:00,145.39,145.49,145.39,145.43,3871.0,119.071,119.1529,119.071,119.1038,3871.0
2017-01-10 14:50:00,145.42,145.44,145.29,145.44,4873.0,119.0956,119.1119,118.9891,119.1119,4873.0
2017-01-10 14:55:00,145.53,145.56,145.46,145.5,5840.0,119.1857,119.2102,119.1283,119.1611,5840.0
2017-01-10 15:00:00,145.49,145.49,145.43,145.45,5405.0,119.1529,119.1529,119.1038,119.1201,5405.0
2017-01-10 15:05:00,145.46,145.55,145.46,145.49,5638.0,119.1283,119.202,119.1283,119.1529,5638.0
2017-01-10 15:10:00,145.47,145.47,145.39,145.39,1300.0,119.1365,119.1365,119.071,119.071,1300.0
2017-01-10 15:15:00,145.43,145.46,145.4,145.41,8525.0,119.1038,119.1283,119.0792,119.0874,8525.0
2017-01-10 15:20:00,145.42,145.42,145.37,145.37,4686.0,119.0956,119.0956,119.0546,119.0546,4686.0
2017-01-10 15:25:00,145.35,145.38,145.31,145.33,7636.0,119.0382,119.0628,119.0055,119.0219,7636.0
2017-01-10 15:30:00,145.31,145.57,145.31,145.57,8583.0,119.0055,119.2184,119.0055,119.2184,8583.0
2017-01-10 15:35:00,145.58,145.63,145.56,145.59,10774.0,119.2266,119.2675,119.2102,119.2348,10774.0
2017-01-10 15:40:00,145.59,145.59,145.37,145.51,15352.0,119.2348,119.2348,119.0546,119.1693,15352.0
2017-01-10 15:45:00,145.49,145.49,145.28,145.34,21154.0,119.1529,119.1529,118.9809,119.03,21154.0
2017-01-10 15:50:00,145.34,145.41,145.3,145.34,23074.0,119.03,119.0874,118.9973,119.03,23074.0
2017-01-10 15:55:00,145.33,145.37,145.21,145.26,44743.0,119.0219,119.0546,118.9236,118.9645,44743.0
2017-01-11 09:30:00,144.79,145.68,144.79,145.24,14655.0,118.5796,119.3085,118.5796,118.9481,14655.0
2017-01-11 09:35:00,145.56,145.61,145.1,145.53,8625.0,119.2102,119.2512,118.8335,119.1857,8625.0
2017-01-11 09:40:00,145.52,145.9,145.33,145.86,12050.0,119.1775,119.4887,119.0219,119.4559,12050.0
2017-01-11 09:45:00,145.94,145.94,145.46,145.79,4112.0,119.5214,119.5214,119.1283,119.3986,4112.0
2017-01-11 09:50:00,145.63,145.67,145.46,145.67,5653.0,119.2675,119.3003,119.1283,119.3003,5653.0
2017-01-11 09:55:00,145.74,145.74,145.4,145.51,7801.0,119.3576,119.3576,119.0792,119.1693,7801.0
2017-01-11 10:00:00,145.54,146.0,145.53,145.79,15881.0,119.1938,119.5706,119.1857,119.3986,15881.0
2017-01-11 10:05:00,145.75,145.75,145.42,145.42,3754.0,119.3658,119.3658,119.0956,119.0956,3754.0
2017-01-11 10:10:00,145.4,145.4,145.1,145.11,3569.0,119.0792,119.0792,118.8335,118.8417,3569.0
2017-01-11 10:15:00,145.07,145.1,144.86,144.9,6299.0,118.8089,118.8335,118.6369,118.6697,6299.0
2017-01-11 10:20:00,144.93,145.04,144.79,144.97,5151.0,118.6943,118.7844,118.5796,118.727,5151.0
2017-01-11 10:25:00,145.0,145.08,144.89,144.97,6115.0,118.7516,118.8171,118.6615,118.727,6115.0
2017-01-11 10:30:00,144.92,145.1,144.89,144.96,7031.0,118.6861,118.8335,118.6615,118.7188,7031.0
2017-01-11 10:35:00,144.96,145.23,144.91,145.14,10438.0,118.7188,118.94,118.6779,118.8662,10438.0
2017-01-11 10:40:00,145.12,145.18,144.91,145.04,23222.0,118.8499,118.899,118.6779,118.7844,23222.0
2017-01-11 10:45:00,145.05,145.12,144.94,145.01,8079.0,118.7925,118.8499,118.7025,118.7598,8079.0
2017-01-11 10:50:00,145.05,145.25,144.93,145.14,13705.0,118.7925,118.9563,118.6943,118.8662,13705.0
2017-01-11 10:55:00,145.16,145.16,145.0,145.02,2731.0,118.8826,118.8826,118.7516,118.768,2731.0
2017-01-11 11:00:00,145.01,145.08,144.91,145.03,4578.0,118.7598,118.8171,118.6779,118.7762,4578.0
2017-01-11 11:05:00,145.04,145.23,145.02,145.22,12957.0,118.7844,118.94,118.768,118.9318,12957.0
2017-01-11 11:10:00,145.25,145.25,145.16,145.16,2000.0,118.9563,118.9563,118.8826,118.8826,2000.0
2017-01-11 11:15:00,145.19,145.32,145.19,145.32,3280.0,118.9072,119.0137,118.9072,119.0137,3280.0
2017-01-11 11:20:00,145.31,145.41,145.23,145.23,13992.0,119.0055,119.0874,118.94,118.94,13992.0
2017-01-11 11:25:00,145.25,145.41,145.23,145.34,12567.0,118.9563,119.0874,118.94,119.03,12567.0
2017-01-11 11:30:00,145.3,145.52,145.18,145.52,18062.0,118.9973,119.1775,118.899,119.1775,18062.0
2017-01-11 11:35:00,145.49,145.5,145.2,145.49,6339.0,119.1529,119.1611,118.9154,119.1529,6339.0
2017-01-11 11:40:00,145.44,145.71,145.4,145.71,4797.0,119.1119,119.3331,119.0792,119.3331,4797.0
2017-01-11 11:45:00,145.65,145.72,145.65,145.69,1545.0,119.2839,119.3413,119.2839,119.3167,1545.0
2017-01-11 11:50:00,145.65,145.92,145.65,145.92,5325.0,119.2839,119.5051,119.2839,119.5051,5325.0
2017-01-11 11:55:00,145.86,146.06,145.83,146.06,4142.0,119.4559,119.6197,119.4313,119.6197,4142.0
2017-01-11 12:00:00,146.1,146.1,146.02,146.09,5574.0,119.6525,119.6525,119.5869,119.6443,5574.0
2017-01-11 12:05:00,146.08,146.08,145.91,145.95,3100.0,119.6361,119.6361,119.4969,119.5296,3100.0
2017-01-11 12:10:00,145.94,145.98,145.79,145.79,3100.0,119.5214,119.5542,119.3986,119.3986,3100.0
2017-01-11 12:15:00,145.86,145.86,145.61,145.64,3492.0,119.4559,119.4559,119.2512,119.2757,3492.0
2017-01-11 12:20:00,145.61,145.61,145.49,145.6,4309.0,119.2512,119.2512,119.1529,119.243,4309.0
2017-01-11 12:25:00,145.6,145.71,145.6,145.71,2801.0,119.243,119.3331,119.243,119.3331,2801.0
2017-01-11 12:30:00,145.73,145.76,145.66,145.74,3130.0,119.3494,119.374,119.2921,119.3576,3130.0
2017-01-11 12:35:00,145.73,145.79,145.71,145.76,3300.0,119.3494,119.3986,119.3331,119.374,3300.0
2017-01-11 12:40:00,145.72,145.72,145.42,145.42,1638.0,119.3413,119.3413,119.0956,119.0956,1638.0
2017-01-11 12:45:00,145.43,145.5,145.36,145.5,5141.0,119.1038,119.1611,119.0464,119.1611,5141.0
2017-01-11 12:50:00,145.5,145.73,145.48,145.69,3442.0,119.1611,119.3494,119.1447,119.3167,3442.0
2017-01-11 12:55:00,145.69,145.76,145.63,145.72,13913.0,119.3167,119.374,119.2675,119.3413,13913.0
2017-01-11 13:00:00,145.73,145.85,145.61,145.77,9791.0,119.3494,119.4477,119.2512,119.3822,9791.0
2017-01-11 13:05:00,145.77,145.88,145.77,145.77,2600.0,119.3822,119.4723,119.3822,119.3822,2600.0
2017-01-11 13:10:00,145.79,145.79,145.5,145.57,4790.0,119.3986,119.3986,119.1611,119.2184,4790.0
2017-01-11 13:15:00,145.56,145.61,145.39,145.53,7492.0,119.2102,119.2512,119.071,119.1857,7492.0
2017-01-11 13:20:00,145.55,145.76,145.49,145.75,5479.0,119.202,119.374,119.1529,119.3658,5479.0
2017-01-11 13:25:00,145.72,145.72,145.42,145.43,4600.0,119.3413,119.3413,119.0956,119.1038,4600.0
2017-01-11 13:30:00,145.41,145.52,145.38,145.46,2549.0,119.0874,119.1775,119.0628,119.1283,2549.0
2017-01-11 13:35:00,145.46,145.84,145.46,145.67,6408.0,119.1283,119.4395,119.1283,119.3003,6408.0
2017-01-11 13:40:00,145.66,145.68,145.52,145.59,3820.0,119.2921,119.3085,119.1775,119.2348,3820.0
2017-01-11 13:45:00,145.62,145.67,145.52,145.54,4072.0,119.2594,119.3003,119.1775,119.1938,4072.0
2017-01-11 13:50:00,145.55,145.6,145.52,145.58,7483.0,119.202,119.243,119.1775,119.2266,7483.0
2017-01-11 13:55:00,145.58,145.67,145.57,145.61,4144.0,119.2266,119.3003,119.2184,119.2512,4144.0
2017-01-11 14:00:00,145.65,145.65,145.54,145.54,2064.0,119.2839,119.2839,119.1938,119.1938,2064.0
2017-01-11 14:05:00,145.55,145.6,145.51,145.53,5567.0,119.202,119.243,119.1693,119.1857,5567.0
2017-01-11 14:10:00,145.54,145.73,145.52,145.68,4645.0,119.1938,119.3494,119.1775,119.3085,4645.0
2017-01-11 14:15:00,145.73,145.81,145.73,145.78,6286.0,119.3494,119.415,119.3494,119.3904,6286.0
2017-01-11 14:20:00,145.77,145.8,145.74,145.76,3019.0,119.3822,119.4068,119.3576,119.374,3019.0
2017-01-11 14:25:00,145.82,145.82,145.62,145.62,5710.0,119.4232,119.4232,119.2594,119.2594,5710.0
2017-01-11 14:30:00,145.67,145.9,145.66,145.8,16450.0,119.3003,119.4887,119.2921,119.4068,16450.0
2017-01-11 14:35:00,145.88,145.92,145.85,145.92,2004.0,119.4723,119.5051,119.4477,119.5051,2004.0
2017-01-11 14:40:00,145.94,145.97,145.85,145.87,14095.0,119.5214,119.546,119.4477,119.4641,14095.0
2017-01-11 14:45:00,145.9,145.91,145.71,145.71,9629.0,119.4887,119.4969,119.3331,119.3331,9629.0
2017-01-11 14:50:00,145.7,145.81,145.68,145.81,4522.0,119.3249,119.415,119.3085,119.415,4522.0
2017-01-11 14:55:00,145.79,145.79,145.75,145.76,1300.0,119.3986,119.3986,119.3658,119.374,1300.0
2017-01-11 15:00:00,145.78,145.89,145.77,145.88,5451.0,119.3904,119.4805,119.3822,119.4723,5451.0
2017-01-11 15:05:00,145.91,145.91,145.72,145.72,1357.0,119.4969,119.4969,119.3413,119.3413,1357.0
2017-01-11 15:10:00,145.71,145.8,145.69,145.74,4453.0,119.3331,119.4068,119.3167,119.3576,4453.0
2017-01-11 15:15:00,145.75,145.87,145.74,145.85,4505.0,119.3658,119.4641,119.3576,119.4477,4505.0
2017-01-11 15:20:00,145.87,145.87,145.78,145.79,4000.0,119.4641,119.4641,119.3904,119.3986,4000.0
2017-01-11 15:25:00,145.77,145.77,145.67,145.74,3146.0,119.3822,119.3822,119.3003,119.3576,3146.0
2017-01-11 15:30:00,145.72,145.72,145.66,145.69,3720.0,119.3413,119.3413,119.2921,119.3167,3720.0
2017-01-11 15:35:00,145.74,145.75,145.56,145.6,15554.0,119.3576,119.3658,119.2102,119.243,15554.0
2017-01-11 15:40:00,145.61,145.72,145.59,145.66,13058.0,119.2512,119.3413,119.2348,119.2921,13058.0
2017-01-11 15:45:00,145.66,145.99,145.65,145.99,14413.0,119.2921,119.5624,119.2839,119.5624,14413.0
2017-01-11 15:50:00,146.01,146.02,145.92,145.97,11466.0,119.5788,119.5869,119.5051,119.546,11466.0
2017-01-11 15:55:00,145.97,146.07,145.92,146.0,40466.0,119.546,119.6279,119.5051,119.5706,40466.0
2017-01-12 09:30:00,145.96,145.96,145.41,145.93,13226.0,119.5378,119.5378,119.0874,119.5132,13226.0
2017-01-12 09:35:00,145.69,145.7,145.44,145.44,1409.0,119.3167,119.3249,119.1119,119.1119,1409.0
2017-01-12 09:40:00,145.59,145.59,145.34,145.34,2220.0,119.2348,119.2348,119.03,119.03,2220.0
2017-01-12 09:45:00,145.32,145.54,145.29,145.48,15110.0,119.0137,119.1938,118.9891,119.1447,15110.0
2017-01-12 09:50:00,145.46,145.53,145.27,145.46,8083.0,119.1283,119.1857,118.9727,119.1283,8083.0
2017-01-12 09:55:00,145.43,145.64,145.36,145.63,6023.0,119.1038,119.2757,119.0464,119.2675,6023.0
2017-01-12 10:00:00,145.57,145.65,145.4,145.4,2386.0,119.2184,119.2839,119.0792,119.0792,2386.0
2017-01-12 10:05:00,145.32,145.4,144.87,144.89,4758.0,119.0137,119.0792,118.6451,118.6615,4758.0
2017-01-12 10:10:00,144.93,144.94,144.74,144.79,11787.0,118.6943,118.7025,118.5387,118.5796,11787.0
2017-01-12 10:15:00,144.85,144.85,144.58,144.61,6011.0,118.6287,118.6287,118.4076,118.4322,6011.0
2017-01-12 10:20:00,144.6,144.87,144.49,144.82,14840.0,118.424,118.6451,118.3339,118.6042,14840.0
2017-01-12 10:25:00,144.8,144.9,144.69,144.69,1900.0,118.5878,118.6697,118.4977,118.4977,1900.0
2017-01-12 10:30:00,144.77,144.82,144.64,144.68,4917.0,118.5632,118.6042,118.4568,118.4895,4917.0
2017-01-12 10:35:00,144.66,144.67,144.52,144.55,4400.0,118.4731,118.4813,118.3585,118.3831,4400.0
2017-01-12 10:40:00,144.58,144.76,144.56,144.76,3434.0,118.4076,118.555,118.3912,118.555,3434.0
2017-01-12 10:45:00,144.76,144.76,144.46,144.52,6416.0,118.555,118.555,118.3093,118.3585,6416.0
2017-01-12 10:50:00,144.48,144.58,144.47,144.5,6219.0,118.3257,118.4076,118.3175,118.3421,6219.0
2017-01-12 10:55:00,144.5,144.53,144.44,144.47,2827.0,118.3421,118.3667,118.293,118.3175,2827.0
2017-01-12 11:00:00,144.44,144.46,144.24,144.24,9872.0,118.293,118.3093,118.1292,118.1292,9872.0
2017-01-12 11:05:00,144.32,144.41,144.31,144.4,8893.0,118.1947,118.2684,118.1865,118.2602,8893.0
2017-01-12 11:10:00,144.35,144.42,144.27,144.32,10916.0,118.2193,118.2766,118.1537,118.1947,10916.0
2017-01-12 11:15:00,144.36,144.37,144.2,144.26,47036.0,118.2274,118.2356,118.0964,118.1456,47036.0
2017-01-12 11:20:00,144.25,144.38,144.24,144.36,3857.0,118.1374,118.2438,118.1292,118.2274,3857.0
2017-01-12 11:25:00,144.39,144.5,144.39,144.46,15450.0,118.252,118.3421,118.252,118.3093,15450.0
2017-01-12 11:30:00,144.45,144.84,144.43,144.84,23557.0,118.3012,118.6206,118.2848,118.6206,23557.0
2017-01-12 11:35:00,144.8,144.87,144.72,144.82,2500.0,118.5878,118.6451,118.5223,118.6042,2500.0
2017-01-12 11:40:00,144.82,144.89,144.79,144.89,4409.0,118.6042,118.6615,118.5796,118.6615,4409.0
2017-01-12 11:45:00,144.85,144.86,144.8,144.8,2400.0,118.6287,118.6369,118.5878,118.5878,2400.0
2017-01-12 11:50:00,144.79,144.85,144.69,144.69,8966.0,118.5796,118.6287,118.4977,118.4977,8966.0
2017-01-12 11:55:00,144.73,144.73,144.7,144.73,300.0,118.5305,118.5305,118.5059,118.5305,300.0
2017-01-12 12:00:00,144.72,144.95,144.7,144.95,6911.0,118.5223,118.7106,118.5059,118.7106,6911.0
2017-01-12 12:05:00,144.9,144.93,144.84,144.87,4900.0,118.6697,118.6943,118.6206,118.6451,4900.0
2017-01-12 12:10:00,144.89,144.94,144.84,144.88,17122.0,118.6615,118.7025,118.6206,118.6533,17122.0
2017-01-12 12:15:00,144.91,145.16,144.91,145.13,5236.0,118.6779,118.8826,118.6779,118.8581,5236.0
2017-01-12 12:20:00,145.17,145.2,145.11,145.11,2505.0,118.8908,118.9154,118.8417,118.8417,2505.0
2017-01-12 12:25:00,145.04,145.08,144.97,145.07,2300.0,118.7844,118.8171,118.727,118.8089,2300.0
2017-01-12 12:30:00,145.09,145.17,145.08,145.09,1708.0,118.8253,118.8908,118.8171,118.8253,1708.0
2017-01-12 12:35:00,145.14,145.23,145.13,145.13,2669.0,118.8662,118.94,118.8581,118.8581,2669.0
2017-01-12 12:40:00,145.12,145.12,145.04,145.04,1836.0,118.8499,118.8499,118.7844,118.7844,1836.0
2017-01-12 12:45:00,145.04,145.11,144.99,145.11,2310.0,118.7844,118.8417,118.7434,118.8417,2310.0
2017-01-12 12:50:00,145.16,145.19,145.11,145.19,1318.0,118.8826,118.9072,118.8417,118.9072,1318.0
2017-01-12 12:55:00,145.18,145.18,145.15,145.15,1600.0,118.899,118.899,118.8744,118.8744,1600.0
2017-01-12 13:00:00,145.17,145.26,145.16,145.18,2500.0,118.8908,118.9645,118.8826,118.899,2500.0
2017-01-12 13:05:00,145.19,145.19,145.08,145.16,1910.0,118.9072,118.9072,118.8171,118.8826,1910.0
2017-01-12 13:10:00,145.17,145.23,145.17,145.21,4659.0,118.8908,118.94,118.8908,118.9236,4659.0
2017-01-12 13:15:00,145.19,145.31,145.19,145.28,2648.0,118.9072,119.0055,118.9072,118.9809,2648.0
2017-01-12 13:20:00,145.3,145.3,145.17,145.23,1131.0,118.9973,118.9973,118.8908,118.94,1131.0
2017-01-12 13:25:00,145.26,145.3,145.26,145.29,2598.0,118.9645,118.9973,118.9645,118.9891,2598.0
2017-01-12 13:30:00,145.27,145.29,145.23,145.28,2300.0,118.9727,118.9891,118.94,118.9809,2300.0
2017-01-12 13:35:00,145.32,145.41,145.32,145.4,2000.0,119.0137,119.0874,119.0137,119.0792,2000.0
2017-01-12 13:40:00,145.4,145.51,145.4,145.47,2600.0,119.0792,119.1693,119.0792,119.1365,2600.0
2017-01-12 13:45:00,145.48,145.52,145.43,145.48,2409.0,119.1447,119.1775,119.1038,119.1447,2409.0
2017-01-12 13:50:00,145.5,145.5,145.4,145.4,4222.0,119.1611,119.1611,119.0792,119.0792,4222.0
2017-01-12 13:55:00,145.44,145.45,145.4,145.4,2057.0,119.1119,119.1201,119.0792,119.0792,2057.0
2017-01-12 14:00:00,145.4,145.4,145.31,145.31,5664.0,119.0792,119.0792,119.0055,119.0055,5664.0
2017-01-12 14:05:00,145.32,145.38,145.28,145.38,3739.0,119.0137,119.0628,118.9809,119.0628,3739.0
2017-01-12 14:10:00,145.36,145.41,145.32,145.33,3091.0,119.0464,119.0874,119.0137,119.0219,3091.0
2017-01-12 14:15:00,145.34,145.46,145.32,145.46,3876.0,119.03,119.1283,119.0137,119.1283,3876.0
2017-01-12 14:20:00,145.45,145.45,145.31,145.33,4312.0,119.1201,119.1201,119.0055,119.0219,4312.0
2017-01-12 14:25:00,145.31,145.43,145.3,145.43,2226.0,119.0055,119.1038,118.9973,119.1038,2226.0
2017-01-12 14:30:00,145.41,145.56,145.41,145.53,3787.0,119.0874,119.2102,119.0874,119.1857,3787.0
2017-01-12 14:35:00,145.53,145.61,145.5,145.57,5670.0,119.1857,119.2512,119.1611,119.2184,5670.0
2017-01-12 14:40:00,145.59,145.65,145.56,145.65,3100.0,119.2348,119.2839,119.2102,119.2839,3100.0
2017-01-12 14:45:00,145.67,145.78,145.67,145.7,2854.0,119.3003,119.3904,119.3003,119.3249,2854.0
2017-01-12 14:50:00,145.74,145.81,145.7,145.76,2585.0,119.3576,119.415,119.3249,119.374,2585.0
2017-01-12 14:55:00,145.81,145.82,145.73,145.8,2180.0,119.415,119.4232,119.3494,119.4068,2180.0
2017-01-12 15:00:00,145.75,145.77,145.7,145.71,1800.0,119.3658,119.3822,119.3249,119.3331,1800.0
2017-01-12 15:05:00,145.68,145.69,145.65,145.66,1900.0,119.3085,119.3167,119.2839,119.2921,1900.0
2017-01-12 15:10:00,145.65,145.67,145.61,145.64,2473.0,119.2839,119.3003,119.2512,119.2757,2473.0
2017-01-12 15:15:00,145.63,145.67,145.62,145.63,2695.0,119.2675,119.3003,119.2594,119.2675,2695.0
2017-01-12 15:20:00,145.64,145.69,145.63,145.65,2724.0,119.2757,119.3167,119.2675,119.2839,2724.0
2017-01-12 15:25:00,145.66,145.69,145.61,145.61,3700.0,119.2921,119.3167,119.2512,119.2512,3700.0
2017-01-12 15:30:00,145.62,145.73,145.62,145.71,3904.0,119.2594,119.3494,119.2594,119.3331,3904.0
2017-01-12 15:35:00,145.72,145.81,145.69,145.81,4771.0,119.3413,119.415,119.3167,119.415,4771.0
2017-01-12 15:40:00,145.83,145.84,145.76,145.84,11760.0,119.4313,119.4395,119.374,119.4395,11760.0
2017-01-12 15:45:00,145.86,145.93,145.86,145.87,9892.0,119.4559,119.5132,119.4559,119.4641,9892.0
2017-01-12 15:50:00,145.89,145.93,145.76,145.8,13362.0,119.4805,119.5132,119.374,119.4068,13362.0
2017-01-12 15:55:00,145.8,145.96,145.79,145.83,26753.0,119.4068,119.5378,119.3986,119.4313,26753.0
2017-01-13 09:30:00,145.7,146.0,145.53,145.54,10056.0,119.3249,119.5706,119.1857,119.1938,10056.0
2017-01-13 09:35:00,145.77,145.88,145.66,145.66,4892.0,119.3822,119.4723,119.2921,119.2921,4892.0
2017-01-13 09:40:00,145.66,145.66,145.66,145.66,0.0,119.2921,119.2921,119.2921,119.2921,0.0
2017-01-13 09:45:00,145.77,145.92,145.66,145.85,3636.0,119.3822,119.5051,119.2921,119.4477,3636.0
2017-01-13 09:50:00,145.78,145.85,145.72,145.78,2499.0,119.3904,119.4477,119.3413,119.3904,2499.0
2017-01-13 09:55:00,145.79,145.95,145.74,145.84,3640.0,119.3986,119.5296,119.3576,119.4395,3640.0
2017-01-13 10:00:00,145.87,146.06,145.83,145.91,12387.0,119.4641,119.6197,119.4313,119.4969,12387.0
2017-01-13 10:05:00,145.9,145.93,145.71,145.74,6235.0,119.4887,119.5132,119.3331,119.3576,6235.0
2017-01-13 10:10:00,145.74,145.79,145.68,145.71,2000.0,119.3576,119.3986,119.3085,119.3331,2000.0
2017-01-13 10:15:00,145.7,145.7,145.49,145.53,3100.0,119.3249,119.3249,119.1529,119.1857,3100.0
2017-01-13 10:20:00,145.49,145.49,145.36,145.42,3300.0,119.1529,119.1529,119.0464,119.0956,3300.0
2017-01-13 10:25:00,145.42,145.54,145.41,145.49,12541.0,119.0956,119.1938,119.0874,119.1529,12541.0
2017-01-13 10:30:00,145.51,145.51,145.44,145.48,8500.0,119.1693,119.1693,119.1119,119.1447,8500.0
2017-01-13 10:35:00,145.46,145.69,145.46,145.65,3400.0,119.1283,119.3167,119.1283,119.2839,3400.0
2017-01-13 10:40:00,145.63,145.66,145.55,145.63,4382.0,119.2675,119.2921,119.202,119.2675,4382.0
2017-01-13 10:45:00,145.66,145.66,145.44,145.44,3952.0,119.2921,119.2921,119.1119,119.1119,3952.0
2017-01-13 10:50:00,145.54,145.57,145.5,145.54,2900.0,119.1938,119.2184,119.1611,119.1938,2900.0
2017-01-13 10:55:00,145.56,145.63,145.51,145.63,2100.0,119.2102,119.2675,119.1693,119.2675,2100.0
2017-01-13 11:00:00,145.58,145.72,145.57,145.57,4262.0,119.2266,119.3413,119.2184,119.2184,4262.0
2017-01-13 11:05:00,145.57,145.57,145.52,145.57,3289.0,119.2184,119.2184,119.1775,119.2184,3289.0
2017-01-13 11:10:00,145.58,145.71,145.56,145.6,5217.0,119.2266,119.3331,119.2102,119.243,5217.0
2017-01-13 11:15:00,145.62,145.65,145.58,145.61,2800.0,119.2594,119.2839,119.2266,119.2512,2800.0
2017-01-13 11:20:00,145.61,145.76,145.61,145.75,10994.0,119.2512,119.374,119.2512,119.3658,10994.0
2017-01-13 11:25:00,145.76,145.94,145.76,145.9,14741.0,119.374,119.5214,119.374,119.4887,14741.0
2017-01-13 11:30:00,145.88,145.98,145.88,145.96,6969.0,119.4723,119.5542,119.4723,119.5378,6969.0
2017-01-13 11:35:00,145.96,146.02,145.95,146.0,6175.0,119.5378,119.5869,119.5296,119.5706,6175.0
2017-01-13 11:40:00,145.98,146.08,145.94,145.96,6753.0,119.5542,119.6361,119.5214,119.5378,6753.0
2017-01-13 11:45:00,145.96,145.98,145.91,145.92,8720.0,119.5378,119.5542,119.4969,119.5051,8720.0
2017-01-13 11:50:00,145.9,145.9,145.78,145.78,3326.0,119.4887,119.4887,119.3904,119.3904,3326.0
2017-01-13 11:55:00,145.78,145.81,145.69,145.72,3100.0,119.3904,119.415,119.3167,119.3413,3100.0
2017-01-13 12:00:00,145.73,145.83,145.72,145.72,4248.0,119.3494,119.4313,119.3413,119.3413,4248.0
2017-01-13 12:05:00,145.72,145.72,145.57,145.57,4966.0,119.3413,119.3413,119.2184,119.2184,4966.0
2017-01-13 12:10:00,145.58,145.58,145.47,145.5,1700.0,119.2266,119.2266,119.1365,119.1611,1700.0
2017-01-13 12:15:00,145.5,145.52,145.29,145.32,4173.0,119.1611,119.1775,118.9891,119.0137,4173.0
2017-01-13 12:20:00,145.34,145.41,145.34,145.36,3338.0,119.03,119.0874,119.03,119.0464,3338.0
2017-01-13 12:25:00,145.35,145.36,145.32,145.34,1000.0,119.0382,119.0464,119.0137,119.03,1000.0
2017-01-13 12:30:00,145.33,145.4,145.31,145.39,4633.0,119.0219,119.0792,119.0055,119.071,4633.0
2017-01-13 12:35:00,145.4,145.44,145.38,145.38,1820.0,119.0792,119.1119,119.0628,119.0628,1820.0
2017-01-13 12:40:00,145.37,145.37,145.27,145.27,3468.0,119.0546,119.0546,118.9727,118.9727,3468.0
2017-01-13 12:45:00,145.26,145.26,145.12,145.12,1300.0,118.9645,118.9645,118.8499,118.8499,1300.0
2017-01-13 12:50:00,145.12,145.23,145.1,145.15,5103.0,118.8499,118.94,118.8335,118.8744,5103.0
2017-01-13 12:55:00,145.17,145.21,145.14,145.19,6425.0,118.8908,118.9236,118.8662,118.9072,6425.0
2017-01-13 13:00:00,145.18,145.29,145.18,145.27,5781.0,118.899,118.9891,118.899,118.9727,5781.0
2017-01-13 13:05:00,145.26,145.26,145.23,145.23,1100.0,118.9645,118.9645,118.94,118.94,1100.0
2017-01-13 13:10:00,145.24,145.32,145.24,145.3,3100.0,118.9481,119.0137,118.9481,118.9973,3100.0
2017-01-13 13:15:00,145.29,145.3,145.25,145.27,6037.0,118.9891,118.9973,118.9563,118.9727,6037.0
2017-01-13 13:20:00,145.28,145.3,145.27,145.27,2099.0,118.9809,118.9973,118.9727,118.9727,2099.0
2017-01-13 13:25:00,145.25,145.28,145.24,145.24,608.0,118.9563,118.9809,118.9481,118.9481,608.0
2017-01-13 13:30:00,145.27,145.3,145.24,145.29,3265.0,118.9727,118.9973,118.9481,118.9891,3265.0
2017-01-13 13:35:00,145.3,145.33,145.3,145.3,4360.0,118.9973,119.0219,118.9973,118.9973,4360.0
2017-01-13 13:40:00,145.29,145.29,145.23,145.25,1900.0,118.9891,118.9891,118.94,118.9563,1900.0
2017-01-13 13:45:00,145.25,145.26,145.19,145.25,5140.0,118.9563,118.9645,118.9072,118.9563,5140.0
2017-01-13 13:50:00,145.25,145.31,145.21,145.3,3700.0,118.9563,119.0055,118.9236,118.9973,3700.0
2017-01-13 13:55:00,145.31,145.31,145.26,145.27,700.0,119.0055,119.0055,118.9645,118.9727,700.0
2017-01-13 14:00:00,145.21,145.23,145.19,145.22,5502.0,118.9236,118.94,118.9072,118.9318,5502.0
2017-01-13 14:05:00,145.21,145.21,145.15,145.15,2150.0,118.9236,118.9236,118.8744,118.8744,2150.0
2017-01-13 14:10:00,145.14,145.14,145.05,145.1,6981.0,118.8662,118.8662,118.7925,118.8335,6981.0
2017-01-13 14:15:00,145.09,145.2,145.05,145.2,8785.0,118.8253,118.9154,118.7925,118.9154,8785.0
2017-01-13 14:20:00,145.19,145.27,145.19,145.26,8921.0,118.9072,118.9727,118.9072,118.9645,8921.0
2017-01-13 14:25:00,145.28,145.4,145.26,145.4,7800.0,118.9809,119.0792,118.9645,119.0792,7800.0
2017-01-13 14:30:00,145.38,145.4,145.34,145.35,6359.0,119.0628,119.0792,119.03,119.0382,6359.0
2017-01-13 14:35:00,145.37,145.39,145.24,145.24,5207.0,119.0546,119.071,118.9481,118.9481,5207.0
2017-01-13 14:40:00,145.25,145.27,145.17,145.25,5173.0,118.9563,118.9727,118.8908,118.9563,5173.0
2017-01-13 14:45:00,145.26,145.27,145.23,145.24,1300.0,118.9645,118.9727,118.94,118.9481,1300.0
2017-01-13 14:50:00,145.21,145.26,145.1,145.17,6392.0,118.9236,118.9645,118.8335,118.8908,6392.0
2017-01-13 14:55:00,145.16,145.26,145.16,145.2,3340.0,118.8826,118.9645,118.8826,118.9154,3340.0
2017-01-13 15:00:00,145.23,145.23,145.13,145.19,5010.0,118.94,118.94,118.8581,118.9072,5010.0
2017-01-13 15:05:00,145.17,145.18,145.12,145.12,3683.0,118.8908,118.899,118.8499,118.8499,3683.0
2017-01-13 15:10:00,145.11,145.13,145.08,145.1,6710.0,118.8417,118.8581,118.8171,118.8335,6710.0
2017-01-13 15:15:00,145.11,145.16,145.1,145.13,3900.0,118.8417,118.8826,118.8335,118.8581,3900.0
2017-01-13 15:20:00,145.15,145.19,145.12,145.18,12520.0,118.8744,118.9072,118.8499,118.899,12520.0
2017-01-13 15:25:00,145.18,145.32,145.18,145.3,11929.0,118.899,119.0137,118.899,118.9973,11929.0
2017-01-13 15:30:00,145.3,145.3,145.2,145.24,7870.0,118.9973,118.9973,118.9154,118.9481,7870.0
2017-01-13 15:35:00,145.24,145.5,145.23,145.5,31573.0,118.9481,119.1611,118.94,119.1611,31573.0
2017-01-13 15:40:00,145.5,145.53,145.46,145.49,11801.0,119.1611,119.1857,119.1283,119.1529,11801.0
2017-01-13 15:45:00,145.49,145.49,145.23,145.23,29057.0,119.1529,119.1529,118.94,118.94,29057.0
2017-01-13 15:50:00,145.21,145.32,145.16,145.22,29374.0,118.9236,119.0137,118.8826,118.9318,29374.0
2017-01-13 15:55:00,145.21,145.37,145.2,145.35,46611.0,118.9236,119.0546,118.9154,119.0382,46611.0
2017-01-17 09:30:00,145.07,145.28,144.87,144.91,13880.0,118.8089,118.9809,118.6451,118.6779,13880.0
2017-01-17 09:35:00,144.88,145.06,144.88,145.06,2785.0,118.6533,118.8007,118.6533,118.8007,2785.0
2017-01-17 09:40:00,145.08,145.08,144.86,144.86,7885.0,118.8171,118.8171,118.6369,118.6369,7885.0
2017-01-17 09:45:00,144.88,144.89,144.68,144.78,7857.0,118.6533,118.6615,118.4895,118.5714,7857.0
2017-01-17 09:50:00,144.72,144.84,144.69,144.84,1439.0,118.5223,118.6206,118.4977,118.6206,1439.0
2017-01-17 09:55:00,144.78,144.84,144.73,144.75,2930.0,118.5714,118.6206,118.5305,118.5468,2930.0
2017-01-17 10:00:00,144.8,144.86,144.67,144.83,4700.0,118.5878,118.6369,118.4813,118.6124,4700.0
2017-01-17 10:05:00,144.83,145.05,144.71,145.03,5300.0,118.6124,118.7925,118.5141,118.7762,5300.0
2017-01-17 10:10:00,145.02,145.03,144.89,144.89,9000.0,118.768,118.7762,118.6615,118.6615,9000.0
2017-01-17 10:15:00,144.92,144.97,144.87,144.91,9536.0,118.6861,118.727,118.6451,118.6779,9536.0
2017-01-17 10:20:00,144.96,145.12,144.95,144.95,8832.0,118.7188,118.8499,118.7106,118.7106,8832.0
2017-01-17 10:25:00,144.98,145.04,144.94,145.04,1912.0,118.7352,118.7844,118.7025,118.7844,1912.0
2017-01-17 10:30:00,145.05,145.08,144.98,144.98,1850.0,118.7925,118.8171,118.7352,118.7352,1850.0
2017-01-17 10:35:00,145.06,145.22,145.04,145.14,3232.0,118.8007,118.9318,118.7844,118.8662,3232.0
2017-01-17 10:40:00,145.11,145.22,144.99,145.08,9781.0,118.8417,118.9318,118.7434,118.8171,9781.0
2017-01-17 10:45:00,145.04,145.04,145.03,145.03,200.0,118.7844,118.7844,118.7762,118.7762,200.0
2017-01-17 10:50:00,144.97,145.12,144.97,145.12,3629.0,118.727,118.8499,118.727,118.8499,3629.0
2017-01-17 10:55:00,145.17,145.18,145.01,145.08,10574.0,118.8908,118.899,118.7598,118.8171,10574.0
2017-01-17 11:00:00,145.07,145.17,145.03,145.06,2517.0,118.8089,118.8908,118.7762,118.8007,2517.0
2017-01-17 11:05:00,145.02,145.14,145.01,145.14,2919.0,118.768,118.8662,118.7598,118.8662,2919.0
2017-01-17 11:10:00,145.12,145.17,145.04,145.04,2714.0,118.8499,118.8908,118.7844,118.7844,2714.0
2017-01-17 11:15:00,145.1,145.11,144.95,144.95,2428.0,118.8335,118.8417,118.7106,118.7106,2428.0
2017-01-17 11:20:00,144.94,145.11,144.94,145.11,3100.0,118.7025,118.8417,118.7025,118.8417,3100.0
2017-01-17 11:25:00,145.13,145.3,145.13,145.3,2463.0,118.8581,118.9973,118.8581,118.9973,2463.0
2017-01-17 11:30:00,145.24,145.26,145.07,145.07,2446.0,118.9481,118.9645,118.8089,118.8089,2446.0
2017-01-17 11:35:00,145.1,145.34,145.07,145.24,15374.0,118.8335,119.03,118.8089,118.9481,15374.0
2017-01-17 11:40:00,145.28,145.37,145.28,145.36,1081.0,118.9809,119.0546,118.9809,119.0464,1081.0
2017-01-17 11:45:00,145.37,145.57,145.37,145.52,13294.0,119.0546,119.2184,119.0546,119.1775,13294.0
2017-01-17 11:50:00,145.53,145.68,145.52,145.65,9138.0,119.1857,119.3085,119.1775,119.2839,9138.0
2017-01-17 11:55:00,145.68,145.77,145.68,145.68,4100.0,119.3085,119.3822,119.3085,119.3085,4100.0
2017-01-17 12:00:00,145.65,145.73,145.65,145.73,2250.0,119.2839,119.3494,119.2839,119.3494,2250.0
2017-01-17 12:05:00,145.77,145.77,145.72,145.72,1000.0,119.3822,119.3822,119.3413,119.3413,1000.0
2017-01-17 12:10:00,145.76,145.76,145.6,145.6,3610.0,119.374,119.374,119.243,119.243,3610.0
2017-01-17 12:15:00,145.62,145.68,145.56,145.56,2000.0,119.2594,119.3085,119.2102,119.2102,2000.0
2017-01-17 12:20:00,145.55,145.67,145.55,145.67,1897.0,119.202,119.3003,119.202,119.3003,1897.0
2017-01-17 12:25:00,145.67,145.76,145.65,145.7,1509.0,119.3003,119.374,119.2839,119.3249,1509.0
2017-01-17 12:30:00,145.77,145.77,145.69,145.7,2200.0,119.3822,119.3822,119.3167,119.3249,2200.0
2017-01-17 12:35:00,145.67,145.67,145.63,145.63,400.0,119.3003,119.3003,119.2675,119.2675,400.0
2017-01-17 12:40:00,145.68,145.72,145.66,145.67,3850.0,119.3085,119.3413,119.2921,119.3003,3850.0
2017-01-17 12:45:00,145.69,145.7,145.64,145.68,1800.0,119.3167,119.3249,119.2757,119.3085,1800.0
2017-01-17 12:50:00,145.69,145.7,145.59,145.61,2448.0,119.3167,119.3249,119.2348,119.2512,2448.0
2017-01-17 12:55:00,145.56,145.56,145.47,145.55,1500.0,119.2102,119.2102,119.1365,119.202,1500.0
2017-01-17 13:00:00,145.53,145.6,145.53,145.6,2842.0,119.1857,119.243,119.1857,119.243,2842.0
2017-01-17 13:05:00,145.62,145.71,145.59,145.59,4675.0,119.2594,119.3331,119.2348,119.2348,4675.0
2017-01-17 13:10:00,145.62,145.67,145.54,145.56,8057.0,119.2594,119.3003,119.1938,119.2102,8057.0
2017-01-17 13:15:00,145.56,145.77,145.56,145.75,12774.0,119.2102,119.3822,119.2102,119.3658,12774.0
2017-01-17 13:20:00,145.77,145.84,145.76,145.81,2200.0,119.3822,119.4395,119.374,119.415,2200.0
2017-01-17 13:25:00,145.81,145.83,145.73,145.73,2342.0,119.415,119.4313,119.3494,119.3494,2342.0
2017-01-17 13:30:00,145.73,145.75,145.71,145.74,1650.0,119.3494,119.3658,119.3331,119.3576,1650.0
2017-01-17 13:35:00,145.72,145.72,145.67,145.7,2900.0,119.3413,119.3413,119.3003,119.3249,2900.0
2017-01-17 13:40:00,145.66,145.69,145.54,145.57,2110.0,119.2921,119.3167,119.1938,119.2184,2110.0
2017-01-17 13:45:00,145.6,145.7,145.56,145.67,3081.0,119.243,119.3249,119.2102,119.3003,3081.0
2017-01-17 13:50:00,145.69,145.72,145.62,145.64,2910.0,119.3167,119.3413,119.2594,119.2757,2910.0
2017-01-17 13:55:00,145.59,145.63,145.58,145.58,1500.0,119.2348,119.2675,119.2266,119.2266,1500.0
2017-01-17 14:00:00,145.58,145.66,145.57,145.65,4229.0,119.2266,119.2921,119.2184,119.2839,4229.0
2017-01-17 14:05:00,145.62,145.64,145.58,145.62,4244.0,119.2594,119.2757,119.2266,119.2594,4244.0
2017-01-17 14:10:00,145.64,145.64,145.55,145.57,8132.0,119.2757,119.2757,119.202,119.2184,8132.0
2017-01-17 14:15:00,145.59,145.6,145.45,145.45,4670.0,119.2348,119.243,119.1201,119.1201,4670.0
2017-01-17 14:20:00,145.45,145.47,145.36,145.43,2829.0,119.1201,119.1365,119.0464,119.1038,2829.0
2017-01-17 14:25:00,145.41,145.41,145.12,145.15,20764.0,119.0874,119.0874,118.8499,118.8744,20764.0
2017-01-17 14:30:00,145.15,145.18,145.08,145.08,18658.0,118.8744,118.899,118.8171,118.8171,18658.0
2017-01-17 14:35:00,145.07,145.07,144.96,145.04,3357.0,118.8089,118.8089,118.7188,118.7844,3357.0
2017-01-17 14:40:00,144.99,145.09,144.96,145.09,2684.0,118.7434,118.8253,118.7188,118.8253,2684.0
2017-01-17 14:45:00,145.09,145.09,145.03,145.05,3651.0,118.8253,118.8253,118.7762,118.7925,3651.0
2017-01-17 14:50:00,145.07,145.08,144.93,144.96,2911.0,118.8089,118.8171,118.6943,118.7188,2911.0
2017-01-17 14:55:00,144.95,145.04,144.94,145.03,3263.0,118.7106,118.7844,118.7025,118.7762,3263.0
2017-01-17 15:00:00,145.05,145.09,144.97,145.0,6089.0,118.7925,118.8253,118.727,118.7516,6089.0
2017-01-17 15:05:00,145.02,145.05,144.95,145.0,4384.0,118.768,118.7925,118.7106,118.7516,4384.0
2017-01-17 15:10:00,145.02,145.05,145.0,145.02,3369.0,118.768,118.7925,118.7516,118.768,3369.0
2017-01-17 15:15:00,145.02,145.02,144.95,144.99,6077.0,118.768,118.768,118.7106,118.7434,6077.0
2017-01-17 15:20:00,144.98,145.01,144.96,144.96,8181.0,118.7352,118.7598,118.7188,118.7188,8181.0
2017-01-17 15:25:00,144.95,144.97,144.85,144.85,4702.0,118.7106,118.727,118.6287,118.6287,4702.0
2017-01-17 15:30:00,144.89,144.89,144.82,144.88,22778.0,118.6615,118.6615,118.6042,118.6533,22778.0
2017-01-17 15:35:00,144.85,145.02,144.85,144.99,11775.0,118.6287,118.768,118.6287,118.7434,11775.0
2017-01-17 15:40:00,144.98,145.15,144.96,145.15,11675.0,118.7352,118.8744,118.7188,118.8744,11675.0
2017-01-17 15:45:00,145.15,145.22,145.11,145.2,19077.0,118.8744,118.9318,118.8417,118.9154,19077.0
2017-01-17 15:50:00,145.19,145.19,145.07,145.19,24024.0,118.9072,118.9072,118.8089,118.9072,24024.0
2017-01-17 15:55:00,145.2,145.33,145.17,145.32,52639.0,118.9154,119.0219,118.8908,119.0137,52639.0
2017-01-18 09:30:00,145.56,145.72,145.33,145.39,19463.0,119.2102,119.3413,119.0219,119.071,19463.0
2017-01-18 09:35:00,145.2,145.34,145.12,145.17,3720.0,118.9154,119.03,118.8499,118.8908,3720.0
2017-01-18 09:40:00,145.31,145.5,145.2,145.28,16598.0,119.0055,119.1611,118.9154,118.9809,16598.0
2017-01-18 09:45:00,145.24,145.38,145.21,145.21,6300.0,118.9481,119.0628,118.9236,118.9236,6300.0
2017-01-18 09:50:00,145.21,145.32,145.14,145.21,2500.0,118.9236,119.0137,118.8662,118.9236,2500.0
2017-01-18 09:55:00,145.21,145.31,145.05,145.06,5997.0,118.9236,119.0055,118.7925,118.8007,5997.0
2017-01-18 10:00:00,145.05,145.11,144.89,144.89,1924.0,118.7925,118.8417,118.6615,118.6615,1924.0
2017-01-18 10:05:00,144.87,144.92,144.81,144.86,5675.0,118.6451,118.6861,118.596,118.6369,5675.0
2017-01-18 10:10:00,144.82,144.82,144.56,144.74,16018.0,118.6042,118.6042,118.3912,118.5387,16018.0
2017-01-18 10:15:00,144.72,144.74,144.64,144.66,7200.0,118.5223,118.5387,118.4568,118.4731,7200.0
2017-01-18 10:20:00,144.62,144.75,144.61,144.74,5199.0,118.4404,118.5468,118.4322,118.5387,5199.0
2017-01-18 10:25:00,144.75,144.78,144.65,144.66,10454.0,118.5468,118.5714,118.465,118.4731,10454.0
2017-01-18 10:30:00,144.66,144.74,144.61,144.69,14829.0,118.4731,118.5387,118.4322,118.4977,14829.0
2017-01-18 10:35:00,144.68,144.8,144.67,144.78,7158.0,118.4895,118.5878,118.4813,118.5714,7158.0
2017-01-18 10:40:00,144.77,144.86,144.74,144.79,6700.0,118.5632,118.6369,118.5387,118.5796,6700.0
2017-01-18 10:45:00,144.77,144.91,144.65,144.73,18280.0,118.5632,118.6779,118.465,118.5305,18280.0
2017-01-18 10:50:00,144.73,144.96,144.67,144.96,18899.0,118.5305,118.7188,118.4813,118.7188,18899.0
2017-01-18 10:55:00,144.99,145.06,144.94,144.96,10431.0,118.7434,118.8007,118.7025,118.7188,10431.0
2017-01-18 11:00:00,144.94,145.2,144.94,145.2,6744.0,118.7025,118.9154,118.7025,118.9154,6744.0
2017-01-18 11:05:00,145.22,145.22,145.09,145.13,6999.0,118.9318,118.9318,118.8253,118.8581,6999.0
2017-01-18 11:10:00,145.13,145.38,145.09,145.33,6503.0,118.8581,119.0628,118.8253,119.0219,6503.0
2017-01-18 11:15:00,145.31,145.57,145.31,145.5,7712.0,119.0055,119.2184,119.0055,119.1611,7712.0
2017-01-18 11:20:00,145.52,145.66,145.52,145.66,7378.0,119.1775,119.2921,119.1775,119.2921,7378.0
2017-01-18 11:25:00,145.64,145.77,145.64,145.77,8201.0,119.2757,119.3822,119.2757,119.3822,8201.0
2017-01-18 11:30:00,145.76,145.91,145.73,145.86,11107.0,119.374,119.4969,119.3494,119.4559,11107.0
2017-01-18 11:35:00,145.84,145.95,145.83,145.94,4600.0,119.4395,119.5296,119.4313,119.5214,4600.0
2017-01-18 11:40:00,145.95,145.99,145.92,145.96,8571.0,119.5296,119.5624,119.5051,119.5378,8571.0
2017-01-18 11:45:00,145.96,146.05,145.92,146.05,7875.0,119.5378,119.6115,119.5051,119.6115,7875.0
2017-01-18 11:50:00,146.08,146.11,146.05,146.11,2147.0,119.6361,119.6607,119.6115,119.6607,2147.0
2017-01-18 11:55:00,146.07,146.1,145.98,146.01,6003.0,119.6279,119.6525,119.5542,119.5788,6003.0
2017-01-18 12:00:00,146.0,146.03,145.97,146.03,2515.0,119.5706,119.5951,119.546,119.5951,2515.0
2017-01-18 12:05:00,146.02,146.11,146.0,146.11,4900.0,119.5869,119.6607,119.5706,119.6607,4900.0
2017-01-18 12:10:00,146.13,146.2,146.13,146.16,2700.0,119.677,119.7344,119.677,119.7016,2700.0
2017-01-18 12:15:00,146.16,146.2,146.14,146.14,3769.0,119.7016,119.7344,119.6852,119.6852,3769.0
2017-01-18 12:20:00,146.13,146.14,146.04,146.07,6551.0,119.677,119.6852,119.6033,119.6279,6551.0
2017-01-18 12:25:00,146.06,146.06,146.04,146.04,200.0,119.6197,119.6197,119.6033,119.6033,200.0
2017-01-18 12:30:00,146.04,146.08,145.99,146.03,2956.0,119.6033,119.6361,119.5624,119.5951,2956.0
2017-01-18 12:35:00,146.02,146.03,145.95,145.97,3152.0,119.5869,119.5951,119.5296,119.546,3152.0
2017-01-18 12:40:00,145.96,145.96,145.93,145.94,1837.0,119.5378,119.5378,119.5132,119.5214,1837.0
2017-01-18 12:45:00,145.95,145.96,145.86,145.86,4142.0,119.5296,119.5378,119.4559,119.4559,4142.0
2017-01-18 12:50:00,145.86,145.86,145.72,145.72,1528.0,119.4559,119.4559,119.3413,119.3413,1528.0
2017-01-18 12:55:00,145.74,145.78,145.71,145.76,3127.0,119.3576,119.3904,119.3331,119.374,3127.0
2017-01-18 13:00:00,145.71,145.72,145.67,145.7,2720.0,119.3331,119.3413,119.3003,119.3249,2720.0
2017-01-18 13:05:00,145.7,145.75,145.67,145.71,1727.0,119.3249,119.3658,119.3003,119.3331,1727.0
2017-01-18 13:10:00,145.68,145.68,145.6,145.65,2120.0,119.3085,119.3085,119.243,119.2839,2120.0
2017-01-18 13:15:00,145.65,145.67,145.64,145.64,900.0,119.2839,119.3003,119.2757,119.2757,900.0
2017-01-18 13:20:00,145.62,145.62,145.58,145.58,600.0,119.2594,119.2594,119.2266,119.2266,600.0
2017-01-18 13:25:00,145.6,145.61,145.55,145.55,1600.0,119.243,119.2512,119.202,119.202,1600.0
2017-01-18 13:30:00,145.58,145.6,145.56,145.56,739.0,119.2266,119.243,119.2102,119.2102,739.0
2017-01-18 13:35:00,145.58,145.63,145.57,145.62,3700.0,119.2266,119.2675,119.2184,119.2594,3700.0
2017-01-18 13:40:00,145.66,145.7,145.66,145.7,2401.0,119.2921,119.3249,119.2921,119.3249,2401.0
2017-01-18 13:45:00,145.7,145.78,145.69,145.75,11110.0,119.3249,119.3904,119.3167,119.3658,11110.0
2017-01-18 13:50:00,145.74,145.75,145.74,145.75,200.0,119.3576,119.3658,119.3576,119.3658,200.0
2017-01-18 13:55:00,145.74,145.74,145.71,145.71,821.0,119.3576,119.3576,119.3331,119.3331,821.0
2017-01-18 14:00:00,145.7,145.78,145.7,145.78,3800.0,119.3249,119.3904,119.3249,119.3904,3800.0
2017-01-18 14:05:00,145.75,145.93,145.75,145.91,7163.0,119.3658,119.5132,119.3658,119.4969,7163.0
2017-01-18 14:10:00,145.88,145.88,145.82,145.84,5501.0,119.4723,119.4723,119.4232,119.4395,5501.0
2017-01-18 14:15:00,145.81,145.83,145.79,145.82,4800.0,119.415,119.4313,119.3986,119.4232,4800.0
2017-01-18 14:20:00,145.83,145.85,145.8,145.81,11958.0,119.4313,119.4477,119.4068,119.415,11958.0
2017-01-18 14:25:00,145.82,145.96,145.8,145.94,8190.0,119.4232,119.5378,119.4068,119.5214,8190.0
2017-01-18 14:30:00,145.93,145.93,145.89,145.89,1979.0,119.5132,119.5132,119.4805,119.4805,1979.0
2017-01-18 14:35:00,145.88,145.91,145.84,145.88,4407.0,119.4723,119.4969,119.4395,119.4723,4407.0
2017-01-18 14:40:00,145.86,145.86,145.83,145.86,5464.0,119.4559,119.4559,119.4313,119.4559,5464.0
2017-01-18 14:45:00,145.86,145.89,145.82,145.82,3145.0,119.4559,119.4805,119.4232,119.4232,3145.0
2017-01-18 14:50:00,145.83,145.88,145.83,145.88,7675.0,119.4313,119.4723,119.4313,119.4723,7675.0
2017-01-18 14:55:00,145.9,146.0,145.89,146.0,2957.0,119.4887,119.5706,119.4805,119.5706,2957.0
2017-01-18 15:00:00,145.94,145.94,145.83,145.88,3800.0,119.5214,119.5214,119.4313,119.4723,3800.0
2017-01-18 15:05:00,145.89,145.89,145.81,145.82,2875.0,119.4805,119.4805,119.415,119.4232,2875.0
2017-01-18 15:10:00,145.83,145.86,145.81,145.84,5282.0,119.4313,119.4559,119.415,119.4395,5282.0
2017-01-18 15:15:00,145.84,145.94,145.83,145.94,5447.0,119.4395,119.5214,119.4313,119.5214,5447.0
2017-01-18 15:20:00,145.91,145.91,145.83,145.86,4453.0,119.4969,119.4969,119.4313,119.4559,4453.0
2017-01-18 15:25:00,145.84,145.85,145.8,145.84,3300.0,119.4395,119.4477,119.4068,119.4395,3300.0
2017-01-18 15:30:00,145.84,145.85,145.81,145.82,7063.0,119.4395,119.4477,119.415,119.4232,7063.0
2017-01-18 15:35:00,145.81,145.99,145.81,145.98,15081.0,119.415,119.5624,119.415,119.5542,15081.0
2017-01-18 15:40:00,145.97,146.1,145.96,146.1,19246.0,119.546,119.6525,119.5378,119.6525,19246.0
2017-01-18 15:45:00,146.1,146.16,146.03,146.15,32367.0,119.6525,119.7016,119.5951,119.6934,32367.0
2017-01-18 15:50:00,146.15,146.2,146.13,146.2,33236.0,119.6934,119.7344,119.677,119.7344,33236.0
2017-01-18 15:55:00,146.21,146.35,146.2,146.33,82584.0,119.7426,119.8572,119.7344,119.8408,82584.0
2017-01-19 09:30:00,146.24,146.64,146.24,146.64,15444.0,119.7671,120.0947,119.7671,120.0947,15444.0
2017-01-19 09:35:00,146.56,146.56,146.47,146.48,4300.0,120.0292,120.0292,119.9555,119.9637,4300.0
2017-01-19 09:40:00,146.43,146.46,146.32,146.32,3268.0,119.9227,119.9473,119.8326,119.8326,3268.0
2017-01-19 09:45:00,146.28,146.28,146.03,146.05,6500.0,119.7999,119.7999,119.5951,119.6115,6500.0
2017-01-19 09:50:00,146.13,146.22,146.08,146.21,33020.0,119.677,119.7507,119.6361,119.7426,33020.0
2017-01-19 09:55:00,146.18,146.22,146.06,146.11,8523.0,119.718,119.7507,119.6197,119.6607,8523.0
2017-01-19 10:00:00,146.06,146.12,146.02,146.08,7749.0,119.6197,119.6688,119.5869,119.6361,7749.0
2017-01-19 10:05:00,146.05,146.1,145.98,146.08,4195.0,119.6115,119.6525,119.5542,119.6361,4195.0
2017-01-19 10:10:00,146.02,146.04,146.0,146.02,2940.0,119.5869,119.6033,119.5706,119.5869,2940.0
2017-01-19 10:15:00,146.04,146.11,146.0,146.11,8511.0,119.6033,119.6607,119.5706,119.6607,8511.0
2017-01-19 10:20:00,146.1,146.1,145.98,145.98,12853.0,119.6525,119.6525,119.5542,119.5542,12853.0
2017-01-19 10:25:00,145.93,146.0,145.83,145.97,11182.0,119.5132,119.5706,119.4313,119.546,11182.0
2017-01-19 10:30:00,145.97,145.97,145.85,145.85,1134.0,119.546,119.546,119.4477,119.4477,1134.0
2017-01-19 10:35:00,145.9,145.95,145.84,145.94,1504.0,119.4887,119.5296,119.4395,119.5214,1504.0
2017-01-19 10:40:00,145.94,145.99,145.94,145.97,1650.0,119.5214,119.5624,119.5214,119.546,1650.0
2017-01-19 10:45:00,145.97,145.99,145.77,145.81,3931.0,119.546,119.5624,119.3822,119.415,3931.0
2017-01-19 10:50:00,145.78,145.79,145.71,145.76,7368.0,119.3904,119.3986,119.3331,119.374,7368.0
2017-01-19 10:55:00,145.76,145.79,145.65,145.71,6210.0,119.374,119.3986,119.2839,119.3331,6210.0
2017-01-19 11:00:00,145.68,145.69,145.4,145.44,9084.0,119.3085,119.3167,119.0792,119.1119,9084.0
2017-01-19 11:05:00,145.43,145.52,145.37,145.43,6213.0,119.1038,119.1775,119.0546,119.1038,6213.0
2017-01-19 11:10:00,145.47,145.67,145.46,145.64,8340.0,119.1365,119.3003,119.1283,119.2757,8340.0
2017-01-19 11:15:00,145.62,145.69,145.58,145.69,4634.0,119.2594,119.3167,119.2266,119.3167,4634.0
2017-01-19 11:20:00,145.69,145.74,145.63,145.63,4918.0,119.3167,119.3576,119.2675,119.2675,4918.0
2017-01-19 11:25:00,145.59,145.6,145.55,145.59,4859.0,119.2348,119.243,119.202,119.2348,4859.0
2017-01-19 11:30:00,145.57,145.62,145.55,145.62,2100.0,119.2184,119.2594,119.202,119.2594,2100.0
2017-01-19 11:35:00,145.57,145.62,145.53,145.61,4417.0,119.2184,119.2594,119.1857,119.2512,4417.0
2017-01-19 11:40:00,145.6,145.71,145.58,145.69,3713.0,119.243,119.3331,119.2266,119.3167,3713.0
2017-01-19 11:45:00,145.72,145.81,145.67,145.81,5621.0,119.3413,119.415,119.3003,119.415,5621.0
2017-01-19 11:50:00,145.78,145.81,145.72,145.79,4700.0,119.3904,119.415,119.3413,119.3986,4700.0
2017-01-19 11:55:00,145.79,145.87,145.76,145.82,4200.0,119.3986,119.4641,119.374,119.4232,4200.0
2017-01-19 12:00:00,145.78,145.86,145.73,145.79,11927.0,119.3904,119.4559,119.3494,119.3986,11927.0
2017-01-19 12:05:00,145.73,145.81,145.62,145.62,9655.0,119.3494,119.415,119.2594,119.2594,9655.0
2017-01-19 12:10:00,145.63,145.8,145.62,145.74,7924.0,119.2675,119.4068,119.2594,119.3576,7924.0
2017-01-19 12:15:00,145.73,145.75,145.65,145.66,3918.0,119.3494,119.3658,119.2839,119.2921,3918.0
2017-01-19 12:20:00,145.67,145.75,145.66,145.75,6200.0,119.3003,119.3658,119.2921,119.3658,6200.0
2017-01-19 12:25:00,145.75,145.8,145.72,145.75,1513.0,119.3658,119.4068,119.3413,119.3658,1513.0
2017-01-19 12:30:00,145.75,145.76,145.65,145.7,4907.0,119.3658,119.374,119.2839,119.3249,4907.0
2017-01-19 12:35:00,145.67,145.86,145.65,145.82,6922.0,119.3003,119.4559,119.2839,119.4232,6922.0
2017-01-19 12:40:00,145.82,145.87,145.79,145.84,3200.0,119.4232,119.4641,119.3986,119.4395,3200.0
2017-01-19 12:45:00,145.87,145.9,145.84,145.9,3077.0,119.4641,119.4887,119.4395,119.4887,3077.0
2017-01-19 12:50:00,145.89,146.01,145.89,145.99,1733.0,119.4805,119.5788,119.4805,119.5624,1733.0
2017-01-19 12:55:00,145.96,146.02,145.94,146.01,3602.0,119.5378,119.5869,119.5214,119.5788,3602.0
2017-01-19 13:00:00,145.99,145.99,145.87,145.88,4700.0,119.5624,119.5624,119.4641,119.4723,4700.0
2017-01-19 13:05:00,145.89,145.89,145.72,145.83,5787.0,119.4805,119.4805,119.3413,119.4313,5787.0
2017-01-19 13:10:00,145.86,145.95,145.74,145.76,6243.0,119.4559,119.5296,119.3576,119.374,6243.0
2017-01-19 13:15:00,145.75,145.77,145.74,145.75,4686.0,119.3658,119.3822,119.3576,119.3658,4686.0
2017-01-19 13:20:00,145.76,145.89,145.76,145.85,4976.0,119.374,119.4805,119.374,119.4477,4976.0
2017-01-19 13:25:00,145.83,145.86,145.78,145.78,1800.0,119.4313,119.4559,119.3904,119.3904,1800.0
2017-01-19 13:30:00,145.78,145.84,145.76,145.84,3093.0,119.3904,119.4395,119.374,119.4395,3093.0
2017-01-19 13:35:00,145.84,145.84,145.8,145.84,1900.0,119.4395,119.4395,119.4068,119.4395,1900.0
2017-01-19 13:40:00,145.82,145.84,145.8,145.82,2000.0,119.4232,119.4395,119.4068,119.4232,2000.0
2017-01-19 13:45:00,145.81,145.84,145.81,145.84,4501.0,119.415,119.4395,119.415,119.4395,4501.0
2017-01-19 13:50:00,145.8,145.85,145.75,145.75,5227.0,119.4068,119.4477,119.3658,119.3658,5227.0
2017-01-19 13:55:00,145.75,145.75,145.67,145.72,3848.0,119.3658,119.3658,119.3003,119.3413,3848.0
2017-01-19 14:00:00,145.7,145.7,145.6,145.67,11319.0,119.3249,119.3249,119.243,119.3003,11319.0
2017-01-19 14:05:00,145.67,145.67,145.36,145.36,11399.0,119.3003,119.3003,119.0464,119.0464,11399.0
2017-01-19 14:10:00,145.35,145.5,145.34,145.4,10200.0,119.0382,119.1611,119.03,119.0792,10200.0
2017-01-19 14:15:00,145.4,145.49,145.38,145.46,9034.0,119.0792,119.1529,119.0628,119.1283,9034.0
2017-01-19 14:20:00,145.43,145.6,145.32,145.6,5434.0,119.1038,119.243,119.0137,119.243,5434.0
2017-01-19 14:25:00,145.6,145.61,145.44,145.46,6083.0,119.243,119.2512,119.1119,119.1283,6083.0
2017-01-19 14:30:00,145.45,145.46,145.34,145.34,8849.0,119.1201,119.1283,119.03,119.03,8849.0
2017-01-19 14:35:00,145.33,145.34,145.25,145.27,12174.0,119.0219,119.03,118.9563,118.9727,12174.0
2017-01-19 14:40:00,145.28,145.5,145.25,145.5,16323.0,118.9809,119.1611,118.9563,119.1611,16323.0
2017-01-19 14:45:00,145.5,145.52,145.43,145.43,6307.0,119.1611,119.1775,119.1038,119.1038,6307.0
2017-01-19 14:50:00,145.39,145.63,145.36,145.59,11021.0,119.071,119.2675,119.0464,119.2348,11021.0
2017-01-19 14:55:00,145.6,145.61,145.48,145.5,13559.0,119.243,119.2512,119.1447,119.1611,13559.0
2017-01-19 15:00:00,145.51,145.61,145.44,145.57,25076.0,119.1693,119.2512,119.1119,119.2184,25076.0
2017-01-19 15:05:00,145.59,145.64,145.36,145.38,18511.0,119.2348,119.2757,119.0464,119.0628,18511.0
2017-01-19 15:10:00,145.38,145.46,145.33,145.44,12922.0,119.0628,119.1283,119.0219,119.1119,12922.0
2017-01-19 15:15:00,145.43,145.7,145.43,145.66,12998.0,119.1038,119.3249,119.1038,119.2921,12998.0
2017-01-19 15:20:00,145.65,145.65,145.52,145.56,19480.0,119.2839,119.2839,119.1775,119.2102,19480.0
2017-01-19 15:25:00,145.57,145.62,145.55,145.6,8678.0,119.2184,119.2594,119.202,119.243,8678.0
2017-01-19 15:30:00,145.63,145.64,145.5,145.52,14500.0,119.2675,119.2757,119.1611,119.1775,14500.0
2017-01-19 15:35:00,145.52,145.66,145.51,145.52,12551.0,119.1775,119.2921,119.1693,119.1775,12551.0
2017-01-19 15:40:00,145.51,145.53,145.29,145.29,17530.0,119.1693,119.1857,118.9891,118.9891,17530.0
2017-01-19 15:45:00,145.29,145.32,145.17,145.31,37620.0,118.9891,119.0137,118.8908,119.0055,37620.0
2017-01-19 15:50:00,145.32,145.38,145.28,145.28,37344.0,119.0137,119.0628,118.9809,118.9809,37344.0
2017-01-19 15:55:00,145.28,145.5,145.28,145.41,44275.0,118.9809,119.1611,118.9809,119.0874,44275.0
2017-01-20 09:30:00,145.7,146.19,145.7,145.79,99835.0,119.3249,119.7262,119.3249,119.3986,99835.0
2017-01-20 09:35:00,146.02,146.15,145.83,146.02,41888.0,119.5869,119.6934,119.4313,119.5869,41888.0
2017-01-20 09:40:00,146.11,146.19,145.92,145.97,11560.0,119.6607,119.7262,119.5051,119.546,11560.0
2017-01-20 09:45:00,145.99,146.0,145.81,145.96,5002.0,119.5624,119.5706,119.415,119.5378,5002.0
2017-01-20 09:50:00,145.9,146.12,145.9,146.06,2123.0,119.4887,119.6688,119.4887,119.6197,2123.0
2017-01-20 09:55:00,146.06,146.3,146.04,146.27,5638.0,119.6197,119.8163,119.6033,119.7917,5638.0
2017-01-20 10:00:00,146.31,146.31,146.05,146.14,4468.0,119.8245,119.8245,119.6115,119.6852,4468.0
2017-01-20 10:05:00,146.19,146.29,146.19,146.21,2920.0,119.7262,119.8081,119.7262,119.7426,2920.0
2017-01-20 10:10:00,146.25,146.78,146.23,146.63,22943.0,119.7753,120.2094,119.7589,120.0865,22943.0
2017-01-20 10:15:00,146.57,146.59,146.49,146.54,4096.0,120.0374,120.0538,119.9719,120.0128,4096.0
2017-01-20 10:20:00,146.51,146.55,146.3,146.3,2945.0,119.9882,120.021,119.8163,119.8163,2945.0
2017-01-20 10:25:00,146.33,146.34,146.07,146.07,6742.0,119.8408,119.849,119.6279,119.6279,6742.0
2017-01-20 10:30:00,146.1,146.19,146.05,146.18,12618.0,119.6525,119.7262,119.6115,119.718,12618.0
2017-01-20 10:35:00,146.21,146.33,146.21,146.33,3920.0,119.7426,119.8408,119.7426,119.8408,3920.0
2017-01-20 10:40:00,146.27,146.47,146.27,146.47,4384.0,119.7917,119.9555,119.7917,119.9555,4384.0
2017-01-20 10:45:00,146.47,146.47,146.35,146.41,7405.0,119.9555,119.9555,119.8572,119.9063,7405.0
2017-01-20 10:50:00,146.36,146.51,146.3,146.51,6596.0,119.8654,119.9882,119.8163,119.9882,6596.0
2017-01-20 10:55:00,146.51,146.55,146.41,146.45,2382.0,119.9882,120.021,119.9063,119.9391,2382.0
2017-01-20 11:00:00,146.5,146.54,146.37,146.41,17100.0,119.9801,120.0128,119.8736,119.9063,17100.0
2017-01-20 11:05:00,146.39,146.4,146.34,146.35,1950.0,119.89,119.8982,119.849,119.8572,1950.0
2017-01-20 11:10:00,146.37,146.42,146.26,146.27,5426.0,119.8736,119.9145,119.7835,119.7917,5426.0
2017-01-20 11:15:00,146.28,146.37,146.25,146.37,4557.0,119.7999,119.8736,119.7753,119.8736,4557.0
2017-01-20 11:20:00,146.33,146.38,146.22,146.24,1925.0,119.8408,119.8818,119.7507,119.7671,1925.0
2017-01-20 11:25:00,146.21,146.21,146.15,146.16,2300.0,119.7426,119.7426,119.6934,119.7016,2300.0
2017-01-20 11:30:00,146.15,146.28,146.01,146.25,7059.0,119.6934,119.7999,119.5788,119.7753,7059.0
2017-01-20 11:35:00,146.27,146.31,146.24,146.29,1480.0,119.7917,119.8245,119.7671,119.8081,1480.0
2017-01-20 11:40:00,146.26,146.29,146.18,146.18,1810.0,119.7835,119.8081,119.718,119.718,1810.0
2017-01-20 11:45:00,146.23,146.25,146.08,146.08,5937.0,119.7589,119.7753,119.6361,119.6361,5937.0
2017-01-20 11:50:00,146.08,146.14,146.08,146.12,1500.0,119.6361,119.6852,119.6361,119.6688,1500.0
2017-01-20 11:55:00,146.12,146.12,145.99,146.08,3600.0,119.6688,119.6688,119.5624,119.6361,3600.0
2017-01-20 12:00:00,146.06,146.12,145.99,146.0,3402.0,119.6197,119.6688,119.5624,119.5706,3402.0
2017-01-20 12:05:00,145.97,146.01,145.7,146.0,10892.0,119.546,119.5788,119.3249,119.5706,10892.0
2017-01-20 12:10:00,145.98,145.98,145.84,145.91,2900.0,119.5542,119.5542,119.4395,119.4969,2900.0
2017-01-20 12:15:00,145.82,146.03,145.78,145.95,2500.0,119.4232,119.5951,119.3904,119.5296,2500.0
2017-01-20 12:20:00,145.97,145.97,145.78,145.78,3300.0,119.546,119.546,119.3904,119.3904,3300.0
2017-01-20 12:25:00,145.79,145.94,145.76,145.85,2700.0,119.3986,119.5214,119.374,119.4477,2700.0
2017-01-20 12:30:00,145.76,145.76,145.62,145.71,2101.0,119.374,119.374,119.2594,119.3331,2101.0
2017-01-20 12:35:00,145.78,145.79,145.66,145.74,3146.0,119.3904,119.3986,119.2921,119.3576,3146.0
2017-01-20 12:40:00,145.75,145.76,145.65,145.72,2791.0,119.3658,119.374,119.2839,119.3413,2791.0
2017-01-20 12:45:00,145.76,145.82,145.66,145.71,3235.0,119.374,119.4232,119.2921,119.3331,3235.0
2017-01-20 12:50:00,145.68,145.8,145.68,145.7,3400.0,119.3085,119.4068,119.3085,119.3249,3400.0
2017-01-20 12:55:00,145.7,145.81,145.59,145.81,3688.0,119.3249,119.415,119.2348,119.415,3688.0
2017-01-20 13:00:00,145.77,145.78,145.69,145.78,2125.0,119.3822,119.3904,119.3167,119.3904,2125.0
2017-01-20 13:05:00,145.79,145.94,145.79,145.94,3294.0,119.3986,119.5214,119.3986,119.5214,3294.0
2017-01-20 13:10:00,145.97,146.0,145.93,145.96,2705.0,119.546,119.5706,119.5132,119.5378,2705.0
2017-01-20 13:15:00,145.92,146.05,145.89,146.05,3079.0,119.5051,119.6115,119.4805,119.6115,3079.0
2017-01-20 13:20:00,146.01,146.03,145.98,145.98,1592.0,119.5788,119.5951,119.5542,119.5542,1592.0
2017-01-20 13:25:00,146.01,146.02,145.9,145.92,3489.0,119.5788,119.5869,119.4887,119.5051,3489.0
2017-01-20 13:30:00,145.92,145.95,145.87,145.89,1546.0,119.5051,119.5296,119.4641,119.4805,1546.0
2017-01-20 13:35:00,145.93,145.98,145.89,145.91,3905.0,119.5132,119.5542,119.4805,119.4969,3905.0
2017-01-20 13:40:00,145.93,145.95,145.9,145.9,4106.0,119.5132,119.5296,119.4887,119.4887,4106.0
2017-01-20 13:45:00,145.91,145.96,145.89,145.92,7190.0,119.4969,119.5378,119.4805,119.5051,7190.0
2017-01-20 13:50:00,145.9,145.95,145.89,145.93,4419.0,119.4887,119.5296,119.4805,119.5132,4419.0
2017-01-20 13:55:00,145.94,146.09,145.94,146.09,6819.0,119.5214,119.6443,119.5214,119.6443,6819.0
2017-01-20 14:00:00,146.1,146.14,146.1,146.14,1036.0,119.6525,119.6852,119.6525,119.6852,1036.0
2017-01-20 14:05:00,146.17,146.24,146.16,146.24,3750.0,119.7098,119.7671,119.7016,119.7671,3750.0
2017-01-20 14:10:00,146.23,146.32,146.21,146.21,6463.0,119.7589,119.8326,119.7426,119.7426,6463.0
2017-01-20 14:15:00,146.21,146.37,146.21,146.34,3607.0,119.7426,119.8736,119.7426,119.849,3607.0
2017-01-20 14:20:00,146.3,146.3,146.09,146.12,3329.0,119.8163,119.8163,119.6443,119.6688,3329.0
2017-01-20 14:25:00,146.13,146.22,146.11,146.18,2245.0,119.677,119.7507,119.6607,119.718,2245.0
2017-01-20 14:30:00,146.18,146.27,146.13,146.13,3475.0,119.718,119.7917,119.677,119.677,3475.0
2017-01-20 14:35:00,146.16,146.16,146.03,146.11,3500.0,119.7016,119.7016,119.5951,119.6607,3500.0
2017-01-20 14:40:00,146.08,146.19,145.97,146.15,4586.0,119.6361,119.7262,119.546,119.6934,4586.0
2017-01-20 14:45:00,146.16,146.16,146.08,146.09,2100.0,119.7016,119.7016,119.6361,119.6443,2100.0
2017-01-20 14:50:00,146.11,146.17,146.11,146.11,5425.0,119.6607,119.7098,119.6607,119.6607,5425.0
2017-01-20 14:55:00,146.11,146.18,146.09,146.16,4400.0,119.6607,119.718,119.6443,119.7016,4400.0
2017-01-20 15:00:00,146.16,146.28,146.15,146.26,7465.0,119.7016,119.7999,119.6934,119.7835,7465.0
2017-01-20 15:05:00,146.29,146.3,146.21,146.29,6359.0,119.8081,119.8163,119.7426,119.8081,6359.0
2017-01-20 15:10:00,146.3,146.43,146.29,146.4,29328.0,119.8163,119.9227,119.8081,119.8982,29328.0
2017-01-20 15:15:00,146.41,146.43,146.33,146.37,11017.0,119.9063,119.9227,119.8408,119.8736,11017.0
2017-01-20 15:20:00,146.39,146.41,146.27,146.29,3451.0,119.89,119.9063,119.7917,119.8081,3451.0
2017-01-20 15:25:00,146.27,146.3,146.25,146.25,8200.0,119.7917,119.8163,119.7753,119.7753,8200.0
2017-01-20 15:30:00,146.25,146.37,146.25,146.3,15477.0,119.7753,119.8736,119.7753,119.8163,15477.0
2017-01-20 15:35:00,146.3,146.35,146.29,146.34,12134.0,119.8163,119.8572,119.8081,119.849,12134.0
2017-01-20 15:40:00,146.35,146.39,146.31,146.31,17596.0,119.8572,119.89,119.8245,119.8245,17596.0
2017-01-20 15:45:00,146.34,146.51,146.31,146.5,18866.0,119.849,119.9882,119.8245,119.9801,18866.0
2017-01-20 15:50:00,146.51,146.57,146.41,146.41,17104.0,119.9882,120.0374,119.9063,119.9063,17104.0
2017-01-20 15:55:00,146.42,146.61,146.42,146.61,46313.0,119.9145,120.0701,119.9145,120.0701,46313.0
2017-01-23 09:30:00,146.39,146.88,146.21,146.76,10485.0,119.89,120.2913,119.7426,120.193,10485.0
2017-01-23 09:35:00,146.69,146.81,146.48,146.48,4647.0,120.1357,120.2339,119.9637,119.9637,4647.0
2017-01-23 09:40:00,146.55,146.58,146.31,146.33,2850.0,120.021,120.0456,119.8245,119.8408,2850.0
2017-01-23 09:45:00,146.33,146.61,146.31,146.38,5882.0,119.8408,120.0701,119.8245,119.8818,5882.0
2017-01-23 09:50:00,146.33,146.33,145.98,146.0,11256.0,119.8408,119.8408,119.5542,119.5706,11256.0
2017-01-23 09:55:00,145.97,146.11,145.93,146.01,12418.0,119.546,119.6607,119.5132,119.5788,12418.0
2017-01-23 10:00:00,145.95,146.02,145.89,145.89,9633.0,119.5296,119.5869,119.4805,119.4805,9633.0
2017-01-23 10:05:00,145.86,146.0,145.83,145.97,9200.0,119.4559,119.5706,119.4313,119.546,9200.0
2017-01-23 10:10:00,145.96,145.96,145.79,145.81,7201.0,119.5378,119.5378,119.3986,119.415,7201.0
2017-01-23 10:15:00,145.81,145.81,145.59,145.59,8550.0,119.415,119.415,119.2348,119.2348,8550.0
2017-01-23 10:20:00,145.61,145.64,145.45,145.45,14473.0,119.2512,119.2757,119.1201,119.1201,14473.0
2017-01-23 10:25:00,145.43,145.47,145.14,145.14,12295.0,119.1038,119.1365,118.8662,118.8662,12295.0
2017-01-23 10:30:00,145.13,145.19,144.89,145.01,18467.0,118.8581,118.9072,118.6615,118.7598,18467.0
2017-01-23 10:35:00,145.02,145.05,144.9,144.95,12187.0,118.768,118.7925,118.6697,118.7106,12187.0
2017-01-23 10:40:00,144.95,144.98,144.77,144.98,19200.0,118.7106,118.7352,118.5632,118.7352,19200.0
2017-01-23 10:45:00,144.96,145.16,144.96,145.07,7928.0,118.7188,118.8826,118.7188,118.8089,7928.0
2017-01-23 10:50:00,145.07,145.16,145.06,145.14,10963.0,118.8089,118.8826,118.8007,118.8662,10963.0
2017-01-23 10:55:00,145.19,145.23,145.15,145.22,3900.0,118.9072,118.94,118.8744,118.9318,3900.0
2017-01-23 11:00:00,145.24,145.3,145.2,145.27,8615.0,118.9481,118.9973,118.9154,118.9727,8615.0
2017-01-23 11:05:00,145.26,145.36,145.26,145.26,5931.0,118.9645,119.0464,118.9645,118.9645,5931.0
2017-01-23 11:10:00,145.29,145.31,145.15,145.15,6117.0,118.9891,119.0055,118.8744,118.8744,6117.0
2017-01-23 11:15:00,145.12,145.29,145.1,145.16,6390.0,118.8499,118.9891,118.8335,118.8826,6390.0
2017-01-23 11:20:00,145.16,145.18,145.03,145.03,6750.0,118.8826,118.899,118.7762,118.7762,6750.0
2017-01-23 11:25:00,145.05,145.22,145.04,145.22,4293.0,118.7925,118.9318,118.7844,118.9318,4293.0
2017-01-23 11:30:00,145.22,145.29,145.2,145.23,9670.0,118.9318,118.9891,118.9154,118.94,9670.0
2017-01-23 11:35:00,145.24,145.3,145.24,145.3,6296.0,118.9481,118.9973,118.9481,118.9973,6296.0
2017-01-23 11:40:00,145.3,145.36,145.3,145.34,5540.0,118.9973,119.0464,118.9973,119.03,5540.0
2017-01-23 11:45:00,145.32,145.34,145.02,145.02,12044.0,119.0137,119.03,118.768,118.768,12044.0
2017-01-23 11:50:00,145.04,145.19,145.01,145.15,6620.0,118.7844,118.9072,118.7598,118.8744,6620.0
2017-01-23 11:55:00,145.17,145.3,145.16,145.24,10285.0,118.8908,118.9973,118.8826,118.9481,10285.0
2017-01-23 12:00:00,145.28,145.36,145.26,145.33,8798.0,118.9809,119.0464,118.9645,119.0219,8798.0
2017-01-23 12:05:00,145.33,145.39,145.28,145.31,8401.0,119.0219,119.071,118.9809,119.0055,8401.0
2017-01-23 12:10:00,145.3,145.37,145.21,145.21,12562.0,118.9973,119.0546,118.9236,118.9236,12562.0
2017-01-23 12:15:00,145.2,145.24,145.12,145.2,6195.0,118.9154,118.9481,118.8499,118.9154,6195.0
2017-01-23 12:20:00,145.25,145.35,145.25,145.31,7314.0,118.9563,119.0382,118.9563,119.0055,7314.0
2017-01-23 12:25:00,145.35,145.35,145.24,145.26,4916.0,119.0382,119.0382,118.9481,118.9645,4916.0
2017-01-23 12:30:00,145.24,145.33,145.24,145.27,3087.0,118.9481,119.0219,118.9481,118.9727,3087.0
2017-01-23 12:35:00,145.26,145.27,145.16,145.17,6414.0,118.9645,118.9727,118.8826,118.8908,6414.0
2017-01-23 12:40:00,145.15,145.23,145.14,145.19,6149.0,118.8744,118.94,118.8662,118.9072,6149.0
2017-01-23 12:45:00,145.16,145.16,145.1,145.1,2300.0,118.8826,118.8826,118.8335,118.8335,2300.0
2017-01-23 12:50:00,145.14,145.2,145.11,145.13,2930.0,118.8662,118.9154,118.8417,118.8581,2930.0
2017-01-23 12:55:00,145.13,145.17,145.13,145.14,3208.0,118.8581,118.8908,118.8581,118.8662,3208.0
2017-01-23 13:00:00,145.15,145.16,145.09,145.15,5640.0,118.8744,118.8826,118.8253,118.8744,5640.0
2017-01-23 13:05:00,145.16,145.18,145.11,145.15,9098.0,118.8826,118.899,118.8417,118.8744,9098.0
2017-01-23 13:10:00,145.14,145.14,145.06,145.06,2894.0,118.8662,118.8662,118.8007,118.8007,2894.0
2017-01-23 13:15:00,145.06,145.07,145.03,145.06,4978.0,118.8007,118.8089,118.7762,118.8007,4978.0
2017-01-23 13:20:00,145.06,145.1,144.99,144.99,9244.0,118.8007,118.8335,118.7434,118.7434,9244.0
2017-01-23 13:25:00,144.99,145.03,144.96,145.01,7087.0,118.7434,118.7762,118.7188,118.7598,7087.0
2017-01-23 13:30:00,145.0,145.09,144.99,145.06,5800.0,118.7516,118.8253,118.7434,118.8007,5800.0
2017-01-23 13:35:00,145.13,145.36,145.13,145.29,10365.0,118.8581,119.0464,118.8581,118.9891,10365.0
2017-01-23 13:40:00,145.29,145.31,145.24,145.25,6854.0,118.9891,119.0055,118.9481,118.9563,6854.0
2017-01-23 13:45:00,145.24,145.27,145.18,145.23,8814.0,118.9481,118.9727,118.899,118.94,8814.0
2017-01-23 13:50:00,145.22,145.24,145.16,145.18,9747.0,118.9318,118.9481,118.8826,118.899,9747.0
2017-01-23 13:55:00,145.17,145.27,145.14,145.27,3769.0,118.8908,118.9727,118.8662,118.9727,3769.0
2017-01-23 14:00:00,145.25,145.35,145.23,145.35,4149.0,118.9563,119.0382,118.94,119.0382,4149.0
2017-01-23 14:05:00,145.32,145.33,145.26,145.33,6686.0,119.0137,119.0219,118.9645,119.0219,6686.0
2017-01-23 14:10:00,145.33,145.33,145.22,145.28,13821.0,119.0219,119.0219,118.9318,118.9809,13821.0
2017-01-23 14:15:00,145.3,145.32,145.23,145.24,8014.0,118.9973,119.0137,118.94,118.9481,8014.0
2017-01-23 14:20:00,145.23,145.29,145.22,145.25,6289.0,118.94,118.9891,118.9318,118.9563,6289.0
2017-01-23 14:25:00,145.24,145.32,145.24,145.31,4714.0,118.9481,119.0137,118.9481,119.0055,4714.0
2017-01-23 14:30:00,145.31,145.38,145.3,145.31,10072.0,119.0055,119.0628,118.9973,119.0055,10072.0
2017-01-23 14:35:00,145.31,145.35,145.29,145.34,7190.0,119.0055,119.0382,118.9891,119.03,7190.0
2017-01-23 14:40:00,145.35,145.37,145.26,145.36,8024.0,119.0382,119.0546,118.9645,119.0464,8024.0
2017-01-23 14:45:00,145.38,145.39,145.32,145.35,6712.0,119.0628,119.071,119.0137,119.0382,6712.0
2017-01-23 14:50:00,145.32,145.38,145.32,145.34,9440.0,119.0137,119.0628,119.0137,119.03,9440.0
2017-01-23 14:55:00,145.35,145.44,145.35,145.41,13228.0,119.0382,119.1119,119.0382,119.0874,13228.0
2017-01-23 15:00:00,145.41,145.48,145.36,145.48,17542.0,119.0874,119.1447,119.0464,119.1447,17542.0
2017-01-23 15:05:00,145.47,145.49,145.36,145.39,10637.0,119.1365,119.1529,119.0464,119.071,10637.0
2017-01-23 15:10:00,145.41,145.44,145.37,145.37,7340.0,119.0874,119.1119,119.0546,119.0546,7340.0
2017-01-23 15:15:00,145.37,145.41,145.37,145.37,9851.0,119.0546,119.0874,119.0546,119.0546,9851.0
2017-01-23 15:20:00,145.38,145.63,145.33,145.61,13225.0,119.0628,119.2675,119.0219,119.2512,13225.0
2017-01-23 15:25:00,145.62,145.67,145.6,145.6,13632.0,119.2594,119.3003,119.243,119.243,13632.0
2017-01-23 15:30:00,145.59,145.72,145.59,145.66,11885.0,119.2348,119.3413,119.2348,119.2921,11885.0
2017-01-23 15:35:00,145.69,145.81,145.68,145.79,13900.0,119.3167,119.415,119.3085,119.3986,13900.0
2017-01-23 15:40:00,145.78,145.91,145.76,145.91,20826.0,119.3904,119.4969,119.374,119.4969,20826.0
2017-01-23 15:45:00,145.88,145.99,145.8,145.94,34478.0,119.4723,119.5624,119.4068,119.5214,34478.0
2017-01-23 15:50:00,145.96,146.03,145.93,146.01,62574.0,119.5378,119.5951,119.5132,119.5788,62574.0
2017-01-23 15:55:00,146.01,146.14,145.96,146.06,67185.0,119.5788,119.6852,119.5378,119.6197,67185.0
2017-01-24 09:30:00,146.55,146.93,146.26,146.92,16557.0,120.021,120.3322,119.7835,120.324,16557.0
2017-01-24 09:35:00,146.95,147.12,146.51,146.57,20156.0,120.3486,120.4878,119.9882,120.0374,20156.0
2017-01-24 09:40:00,146.51,146.66,146.5,146.58,13661.0,119.9882,120.1111,119.9801,120.0456,13661.0
2017-01-24 09:45:00,146.58,146.81,146.53,146.81,7128.0,120.0456,120.2339,120.0046,120.2339,7128.0
2017-01-24 09:50:00,146.83,146.83,146.58,146.6,8857.0,120.2503,120.2503,120.0456,120.062,8857.0
2017-01-24 09:55:00,146.62,146.65,146.46,146.49,17812.0,120.0783,120.1029,119.9473,119.9719,17812.0
2017-01-24 10:00:00,146.49,146.57,146.45,146.55,20429.0,119.9719,120.0374,119.9391,120.021,20429.0
2017-01-24 10:05:00,146.53,146.59,146.5,146.51,7415.0,120.0046,120.0538,119.9801,119.9882,7415.0
2017-01-24 10:10:00,146.59,146.79,146.55,146.74,7299.0,120.0538,120.2176,120.021,120.1766,7299.0
2017-01-24 10:15:00,146.72,146.72,146.54,146.54,2000.0,120.1602,120.1602,120.0128,120.0128,2000.0
2017-01-24 10:20:00,146.58,146.74,146.56,146.67,7673.0,120.0456,120.1766,120.0292,120.1193,7673.0
2017-01-24 10:25:00,146.71,146.72,146.59,146.59,8233.0,120.152,120.1602,120.0538,120.0538,8233.0
2017-01-24 10:30:00,146.62,146.71,146.62,146.7,12200.0,120.0783,120.152,120.0783,120.1439,12200.0
2017-01-24 10:35:00,146.67,146.69,146.54,146.54,16053.0,120.1193,120.1357,120.0128,120.0128,16053.0
2017-01-24 10:40:00,146.57,146.57,146.35,146.41,12876.0,120.0374,120.0374,119.8572,119.9063,12876.0
2017-01-24 10:45:00,146.39,146.48,146.37,146.41,15208.0,119.89,119.9637,119.8736,119.9063,15208.0
2017-01-24 10:50:00,146.44,146.44,146.33,146.36,22177.0,119.9309,119.9309,119.8408,119.8654,22177.0
2017-01-24 10:55:00,146.37,146.39,146.32,146.37,10820.0,119.8736,119.89,119.8326,119.8736,10820.0
2017-01-24 11:00:00,146.36,146.43,146.29,146.4,33472.0,119.8654,119.9227,119.8081,119.8982,33472.0
2017-01-24 11:05:00,146.4,146.53,146.39,146.53,41683.0,119.8982,120.0046,119.89,120.0046,41683.0
2017-01-24 11:10:00,146.55,146.66,146.51,146.61,10327.0,120.021,120.1111,119.9882,120.0701,10327.0
2017-01-24 11:15:00,146.67,146.68,146.53,146.55,10054.0,120.1193,120.1275,120.0046,120.021,10054.0
2017-01-24 11:20:00,146.53,146.53,146.38,146.44,9162.0,120.0046,120.0046,119.8818,119.9309,9162.0
2017-01-24 11:25:00,146.5,146.5,146.43,146.43,10071.0,119.9801,119.9801,119.9227,119.9227,10071.0
2017-01-24 11:30:00,146.47,146.55,146.4,146.54,15691.0,119.9555,120.021,119.8982,120.0128,15691.0
2017-01-24 11:35:00,146.55,146.77,146.54,146.72,7750.0,120.021,120.2012,120.0128,120.1602,7750.0
2017-01-24 11:40:00,146.72,146.89,146.72,146.77,6791.0,120.1602,120.2995,120.1602,120.2012,6791.0
2017-01-24 11:45:00,146.78,146.78,146.6,146.62,6300.0,120.2094,120.2094,120.062,120.0783,6300.0
2017-01-24 11:50:00,146.63,146.68,146.59,146.61,8423.0,120.0865,120.1275,120.0538,120.0701,8423.0
2017-01-24 11:55:00,146.65,146.66,146.53,146.55,10202.0,120.1029,120.1111,120.0046,120.021,10202.0
2017-01-24 12:00:00,146.56,146.56,146.49,146.49,8058.0,120.0292,120.0292,119.9719,119.9719,8058.0
2017-01-24 12:05:00,146.5,146.54,146.44,146.44,9019.0,119.9801,120.0128,119.9309,119.9309,9019.0
2017-01-24 12:10:00,146.46,146.5,146.44,146.45,9783.0,119.9473,119.9801,119.9309,119.9391,9783.0
2017-01-24 12:15:00,146.48,146.48,146.44,146.47,2600.0,119.9637,119.9637,119.9309,119.9555,2600.0
2017-01-24 12:20:00,146.44,146.44,146.33,146.33,9698.0,119.9309,119.9309,119.8408,119.8408,9698.0
2017-01-24 12:25:00,146.36,146.52,146.36,146.46,12998.0,119.8654,119.9964,119.8654,119.9473,12998.0
2017-01-24 12:30:00,146.5,146.59,146.49,146.57,3382.0,119.9801,120.0538,119.9719,120.0374,3382.0
2017-01-24 12:35:00,146.59,146.59,146.47,146.5,5479.0,120.0538,120.0538,119.9555,119.9801,5479.0
2017-01-24 12:40:00,146.51,146.59,146.47,146.57,10687.0,119.9882,120.0538,119.9555,120.0374,10687.0
2017-01-24 12:45:00,146.55,146.64,146.55,146.6,5270.0,120.021,120.0947,120.021,120.062,5270.0
2017-01-24 12:50:00,146.59,146.63,146.56,146.61,9545.0,120.0538,120.0865,120.0292,120.0701,9545.0
2017-01-24 12:55:00,146.59,146.62,146.56,146.57,8964.0,120.0538,120.0783,120.0292,120.0374,8964.0
2017-01-24 13:00:00,146.55,146.72,146.55,146.69,12160.0,120.021,120.1602,120.021,120.1357,12160.0
2017-01-24 13:05:00,146.69,146.79,146.63,146.73,10477.0,120.1357,120.2176,120.0865,120.1684,10477.0
2017-01-24 13:10:00,146.77,146.77,146.64,146.64,4898.0,120.2012,120.2012,120.0947,120.0947,4898.0
2017-01-24 13:15:00,146.64,146.66,146.55,146.57,58851.0,120.0947,120.1111,120.021,120.0374,58851.0
2017-01-24 13:20:00,146.59,146.76,146.57,146.65,34467.0,120.0538,120.193,120.0374,120.1029,34467.0
2017-01-24 13:25:00,146.64,146.85,146.59,146.85,11310.0,120.0947,120.2667,120.0538,120.2667,11310.0
2017-01-24 13:30:00,146.86,147.02,146.86,147.02,9804.0,120.2749,120.4059,120.2749,120.4059,9804.0
2017-01-24 13:35:00,147.0,147.07,146.94,146.97,13938.0,120.3895,120.4469,120.3404,120.365,13938.0
2017-01-24 13:40:00,146.97,147.05,146.93,146.97,16850.0,120.365,120.4305,120.3322,120.365,16850.0
2017-01-24 13:45:00,147.0,147.06,146.96,147.04,10440.0,120.3895,120.4387,120.3568,120.4223,10440.0
2017-01-24 13:50:00,147.01,147.16,146.99,147.16,6843.0,120.3977,120.5206,120.3814,120.5206,6843.0
2017-01-24 13:55:00,147.15,147.25,147.06,147.09,12010.0,120.5124,120.5943,120.4387,120.4633,12010.0
2017-01-24 14:00:00,147.08,147.3,147.07,147.27,8062.0,120.4551,120.6352,120.4469,120.6107,8062.0
2017-01-24 14:05:00,147.28,147.41,147.21,147.21,6697.0,120.6189,120.7253,120.5615,120.5615,6697.0
2017-01-24 14:10:00,147.24,147.24,147.05,147.12,6705.0,120.5861,120.5861,120.4305,120.4878,6705.0
2017-01-24 14:15:00,147.14,147.25,147.13,147.14,10706.0,120.5042,120.5943,120.496,120.5042,10706.0
2017-01-24 14:20:00,147.15,147.16,147.06,147.06,4839.0,120.5124,120.5206,120.4387,120.4387,4839.0
2017-01-24 14:25:00,147.03,147.1,146.92,146.94,44055.0,120.4141,120.4714,120.324,120.3404,44055.0
2017-01-24 14:30:00,146.96,147.12,146.96,147.04,41705.0,120.3568,120.4878,120.3568,120.4223,41705.0
2017-01-24 14:35:00,147.07,147.11,147.02,147.06,12610.0,120.4469,120.4796,120.4059,120.4387,12610.0
2017-01-24 14:40:00,147.06,147.3,147.06,147.26,7660.0,120.4387,120.6352,120.4387,120.6025,7660.0
2017-01-24 14:45:00,147.27,147.36,147.27,147.33,7472.0,120.6107,120.6844,120.6107,120.6598,7472.0
2017-01-24 14:50:00,147.32,147.39,147.31,147.34,5318.0,120.6516,120.7089,120.6434,120.668,5318.0
2017-01-24 14:55:00,147.33,147.34,147.26,147.26,6616.0,120.6598,120.668,120.6025,120.6025,6616.0
2017-01-24 15:00:00,147.28,147.33,147.24,147.29,14429.0,120.6189,120.6598,120.5861,120.627,14429.0
2017-01-24 15:05:00,147.26,147.27,147.2,147.22,17713.0,120.6025,120.6107,120.5533,120.5697,17713.0
2017-01-24 15:10:00,147.22,147.3,147.19,147.23,31471.0,120.5697,120.6352,120.5452,120.5779,31471.0
2017-01-24 15:15:00,147.24,147.25,147.17,147.19,27708.0,120.5861,120.5943,120.5288,120.5452,27708.0
2017-01-24 15:20:00,147.2,147.21,147.12,147.12,43432.0,120.5533,120.5615,120.4878,120.4878,43432.0
2017-01-24 15:25:00,147.11,147.18,147.04,147.09,16243.0,120.4796,120.537,120.4223,120.4633,16243.0
2017-01-24 15:30:00,147.09,147.11,146.99,147.0,44743.0,120.4633,120.4796,120.3814,120.3895,44743.0
2017-01-24 15:35:00,147.0,147.04,146.92,146.95,20399.0,120.3895,120.4223,120.324,120.3486,20399.0
2017-01-24 15:40:00,146.95,147.08,146.95,147.06,20898.0,120.3486,120.4551,120.3486,120.4387,20898.0
2017-01-24 15:45:00,147.06,147.14,147.06,147.07,25283.0,120.4387,120.5042,120.4387,120.4469,25283.0
2017-01-24 15:50:00,147.08,147.12,147.05,147.09,33188.0,120.4551,120.4878,120.4305,120.4633,33188.0
2017-01-24 15:55:00,147.08,147.13,146.94,147.1,89377.0,120.4551,120.496,120.3404,120.4714,89377.0
2017-01-25 09:30:00,147.5,147.81,147.18,147.18,15831.0,120.799,121.0529,120.537,120.537,15831.0
2017-01-25 09:35:00,147.15,147.64,147.15,147.58,10220.0,120.5124,120.9137,120.5124,120.8646,10220.0
2017-01-25 09:40:00,147.58,147.58,147.46,147.5,5635.0,120.8646,120.8646,120.7663,120.799,5635.0
2017-01-25 09:45:00,147.54,147.61,147.45,147.53,8998.0,120.8318,120.8891,120.7581,120.8236,8998.0
2017-01-25 09:50:00,147.45,147.52,147.36,147.52,9259.0,120.7581,120.8154,120.6844,120.8154,9259.0
2017-01-25 09:55:00,147.51,147.57,147.41,147.53,6363.0,120.8072,120.8564,120.7253,120.8236,6363.0
2017-01-25 10:00:00,147.57,147.9,147.56,147.84,10783.0,120.8564,121.1266,120.8482,121.0775,10783.0
2017-01-25 10:05:00,147.83,147.97,147.83,147.87,20444.0,121.0693,121.184,121.0693,121.1021,20444.0
2017-01-25 10:10:00,147.84,148.0,147.83,147.96,8065.0,121.0775,121.2085,121.0693,121.1758,8065.0
2017-01-25 10:15:00,147.94,147.99,147.88,147.96,8424.0,121.1594,121.2003,121.1102,121.1758,8424.0
2017-01-25 10:20:00,147.94,147.96,147.82,147.88,13356.0,121.1594,121.1758,121.0611,121.1102,13356.0
2017-01-25 10:25:00,147.85,147.89,147.8,147.8,3294.0,121.0857,121.1184,121.0447,121.0447,3294.0
2017-01-25 10:30:00,147.8,147.83,147.68,147.72,9222.0,121.0447,121.0693,120.9465,120.9792,9222.0
2017-01-25 10:35:00,147.72,147.81,147.68,147.81,5916.0,120.9792,121.0529,120.9465,121.0529,5916.0
2017-01-25 10:40:00,147.8,147.83,147.76,147.82,9828.0,121.0447,121.0693,121.012,121.0611,9828.0
2017-01-25 10:45:00,147.84,147.87,147.73,147.77,17481.0,121.0775,121.1021,120.9874,121.0202,17481.0
2017-01-25 10:50:00,147.76,147.78,147.72,147.78,12756.0,121.012,121.0283,120.9792,121.0283,12756.0
2017-01-25 10:55:00,147.8,148.0,147.75,148.0,11457.0,121.0447,121.2085,121.0038,121.2085,11457.0
2017-01-25 11:00:00,147.99,148.08,147.98,148.06,9391.0,121.2003,121.274,121.1921,121.2577,9391.0
2017-01-25 11:05:00,148.05,148.06,147.95,147.97,12283.0,121.2495,121.2577,121.1676,121.184,12283.0
2017-01-25 11:10:00,147.94,148.0,147.87,147.89,8389.0,121.1594,121.2085,121.1021,121.1184,8389.0
2017-01-25 11:15:00,147.9,147.95,147.86,147.92,6385.0,121.1266,121.1676,121.0939,121.143,6385.0
2017-01-25 11:20:00,147.96,147.96,147.87,147.87,14721.0,121.1758,121.1758,121.1021,121.1021,14721.0
2017-01-25 11:25:00,147.87,147.9,147.8,147.81,20749.0,121.1021,121.1266,121.0447,121.0529,20749.0
2017-01-25 11:30:00,147.83,147.84,147.76,147.79,4996.0,121.0693,121.0775,121.012,121.0365,4996.0
2017-01-25 11:35:00,147.78,147.84,147.72,147.72,10798.0,121.0283,121.0775,120.9792,120.9792,10798.0
2017-01-25 11:40:00,147.73,147.77,147.71,147.76,6022.0,120.9874,121.0202,120.971,121.012,6022.0
2017-01-25 11:45:00,147.75,147.76,147.64,147.64,9773.0,121.0038,121.012,120.9137,120.9137,9773.0
2017-01-25 11:50:00,147.64,147.69,147.52,147.55,17389.0,120.9137,120.9546,120.8154,120.84,17389.0
2017-01-25 11:55:00,147.53,147.68,147.5,147.68,6493.0,120.8236,120.9465,120.799,120.9465,6493.0
2017-01-25 12:00:00,147.69,148.05,147.65,148.02,8535.0,120.9546,121.2495,120.9219,121.2249,8535.0
2017-01-25 12:05:00,148.02,148.17,147.98,148.09,4398.0,121.2249,121.3477,121.1921,121.2822,4398.0
2017-01-25 12:10:00,148.07,148.08,147.98,148.08,10393.0,121.2659,121.274,121.1921,121.274,10393.0
2017-01-25 12:15:00,148.06,148.08,147.97,148.08,11731.0,121.2577,121.274,121.184,121.274,11731.0
2017-01-25 12:20:00,148.08,148.3,148.08,148.3,15982.0,121.274,121.4542,121.274,121.4542,15982.0
2017-01-25 12:25:00,148.3,148.49,148.29,148.49,4150.0,121.4542,121.6098,121.446,121.6098,4150.0
2017-01-25 12:30:00,148.45,148.49,148.43,148.49,13282.0,121.5771,121.6098,121.5607,121.6098,13282.0
2017-01-25 12:35:00,148.48,148.51,148.46,148.48,9904.0,121.6016,121.6262,121.5853,121.6016,9904.0
2017-01-25 12:40:00,148.47,148.54,148.42,148.42,7172.0,121.5934,121.6508,121.5525,121.5525,7172.0
2017-01-25 12:45:00,148.4,148.4,148.15,148.15,24043.0,121.5361,121.5361,121.3314,121.3314,24043.0
2017-01-25 12:50:00,148.14,148.28,148.11,148.2,11794.0,121.3232,121.4378,121.2986,121.3723,11794.0
2017-01-25 12:55:00,148.19,148.32,148.19,148.31,7066.0,121.3641,121.4706,121.3641,121.4624,7066.0
2017-01-25 13:00:00,148.31,148.38,148.3,148.37,7941.0,121.4624,121.5197,121.4542,121.5115,7941.0
2017-01-25 13:05:00,148.37,148.4,148.34,148.35,6280.0,121.5115,121.5361,121.487,121.4952,6280.0
2017-01-25 13:10:00,148.37,148.4,148.35,148.36,6371.0,121.5115,121.5361,121.4952,121.5034,6371.0
2017-01-25 13:15:00,148.37,148.43,148.34,148.42,7188.0,121.5115,121.5607,121.487,121.5525,7188.0
2017-01-25 13:20:00,148.42,148.44,148.38,148.38,10890.0,121.5525,121.5689,121.5197,121.5197,10890.0
2017-01-25 13:25:00,148.38,148.38,148.19,148.19,9657.0,121.5197,121.5197,121.3641,121.3641,9657.0
2017-01-25 13:30:00,148.19,148.22,148.13,148.21,12510.0,121.3641,121.3887,121.315,121.3805,12510.0
2017-01-25 13:35:00,148.21,148.33,148.2,148.33,10591.0,121.3805,121.4788,121.3723,121.4788,10591.0
2017-01-25 13:40:00,148.33,148.36,148.32,148.32,8887.0,121.4788,121.5034,121.4706,121.4706,8887.0
2017-01-25 13:45:00,148.34,148.36,148.24,148.24,16323.0,121.487,121.5034,121.4051,121.4051,16323.0
2017-01-25 13:50:00,148.23,148.26,148.2,148.2,10746.0,121.3969,121.4215,121.3723,121.3723,10746.0
2017-01-25 13:55:00,148.2,148.28,148.18,148.26,12807.0,121.3723,121.4378,121.3559,121.4215,12807.0
2017-01-25 14:00:00,148.26,148.42,148.25,148.42,23597.0,121.4215,121.5525,121.4133,121.5525,23597.0
2017-01-25 14:05:00,148.42,148.68,148.42,148.68,9758.0,121.5525,121.7654,121.5525,121.7654,9758.0
2017-01-25 14:10:00,148.67,148.67,148.49,148.49,6867.0,121.7572,121.7572,121.6098,121.6098,6867.0
2017-01-25 14:15:00,148.5,148.57,148.49,148.56,8138.0,121.618,121.6753,121.6098,121.6671,8138.0
2017-01-25 14:20:00,148.56,148.73,148.53,148.72,6835.0,121.6671,121.8064,121.6426,121.7982,6835.0
2017-01-25 14:25:00,148.7,148.72,148.51,148.53,9791.0,121.7818,121.7982,121.6262,121.6426,9791.0
2017-01-25 14:30:00,148.54,148.55,148.38,148.53,19800.0,121.6508,121.659,121.5197,121.6426,19800.0
2017-01-25 14:35:00,148.51,148.57,148.49,148.53,4702.0,121.6262,121.6753,121.6098,121.6426,4702.0
2017-01-25 14:40:00,148.53,148.6,148.5,148.5,7651.0,121.6426,121.6999,121.618,121.618,7651.0
2017-01-25 14:45:00,148.54,148.63,148.53,148.6,7520.0,121.6508,121.7245,121.6426,121.6999,7520.0
2017-01-25 14:50:00,148.6,148.7,148.59,148.7,5442.0,121.6999,121.7818,121.6917,121.7818,5442.0
2017-01-25 14:55:00,148.68,148.72,148.61,148.66,6850.0,121.7654,121.7982,121.7081,121.749,6850.0
2017-01-25 15:00:00,148.65,148.71,148.58,148.67,33630.0,121.7409,121.79,121.6835,121.7572,33630.0
2017-01-25 15:05:00,148.65,148.65,148.5,148.61,12392.0,121.7409,121.7409,121.618,121.7081,12392.0
2017-01-25 15:10:00,148.63,148.69,148.61,148.61,9725.0,121.7245,121.7736,121.7081,121.7081,9725.0
2017-01-25 15:15:00,148.61,148.65,148.49,148.5,9190.0,121.7081,121.7409,121.6098,121.618,9190.0
2017-01-25 15:20:00,148.49,148.53,148.42,148.46,30200.0,121.6098,121.6426,121.5525,121.5853,30200.0
2017-01-25 15:25:00,148.48,148.63,148.44,148.58,29335.0,121.6016,121.7245,121.5689,121.6835,29335.0
2017-01-25 15:30:00,148.6,148.63,148.54,148.59,9851.0,121.6999,121.7245,121.6508,121.6917,9851.0
2017-01-25 15:35:00,148.58,148.59,148.53,148.59,19150.0,121.6835,121.6917,121.6426,121.6917,19150.0
2017-01-25 15:40:00,148.59,148.61,148.52,148.52,18680.0,121.6917,121.7081,121.6344,121.6344,18680.0
2017-01-25 15:45:00,148.52,148.63,148.51,148.62,29804.0,121.6344,121.7245,121.6262,121.7163,29804.0
2017-01-25 15:50:00,148.62,148.68,148.56,148.56,51230.0,121.7163,121.7654,121.6671,121.6671,51230.0
2017-01-25 15:55:00,148.57,148.61,148.5,148.55,81486.0,121.6753,121.7081,121.618,121.659,81486.0
2017-01-26 09:30:00,148.24,148.46,147.68,147.91,19279.0,121.4051,121.5853,120.9465,121.1348,19279.0
2017-01-26 09:35:00,147.92,148.47,147.89,148.31,13443.0,121.143,121.5934,121.1184,121.4624,13443.0
2017-01-26 09:40:00,148.21,148.4,148.0,148.14,11925.0,121.3805,121.5361,121.2085,121.3232,11925.0
2017-01-26 09:45:00,148.16,148.41,147.94,148.41,8626.0,121.3396,121.5443,121.1594,121.5443,8626.0
2017-01-26 09:50:00,148.31,148.4,147.96,148.1,11539.0,121.4624,121.5361,121.1758,121.2904,11539.0
2017-01-26 09:55:00,148.1,148.28,148.05,148.13,11994.0,121.2904,121.4378,121.2495,121.315,11994.0
2017-01-26 10:00:00,148.1,148.6,148.04,148.6,18733.0,121.2904,121.6999,121.2413,121.6999,18733.0
2017-01-26 10:05:00,148.59,149.46,148.48,149.28,44170.0,121.6917,122.4042,121.6016,122.2568,44170.0
2017-01-26 10:10:00,149.23,149.23,148.69,149.15,23437.0,122.2159,122.2159,121.7736,122.1503,23437.0
2017-01-26 10:15:00,149.08,149.12,148.89,148.89,12962.0,122.093,122.1258,121.9374,121.9374,12962.0
2017-01-26 10:20:00,148.9,149.11,148.81,148.86,22944.0,121.9456,122.1176,121.8719,121.9128,22944.0
2017-01-26 10:25:00,148.92,149.0,148.87,148.91,3600.0,121.962,122.0275,121.921,121.9538,3600.0
2017-01-26 10:30:00,148.87,149.06,148.7,148.8,21011.0,121.921,122.0766,121.7818,121.8637,21011.0
2017-01-26 10:35:00,148.78,149.02,148.69,149.02,16630.0,121.8473,122.0439,121.7736,122.0439,16630.0
2017-01-26 10:40:00,149.0,149.04,148.81,148.82,16300.0,122.0275,122.0603,121.8719,121.8801,16300.0
2017-01-26 10:45:00,148.84,148.86,148.43,148.43,11426.0,121.8965,121.9128,121.5607,121.5607,11426.0
2017-01-26 10:50:00,148.43,148.57,148.2,148.4,17312.0,121.5607,121.6753,121.3723,121.5361,17312.0
2017-01-26 10:55:00,148.43,148.58,148.35,148.58,6372.0,121.5607,121.6835,121.4952,121.6835,6372.0
2017-01-26 11:00:00,148.52,148.61,148.46,148.59,9684.0,121.6344,121.7081,121.5853,121.6917,9684.0
2017-01-26 11:05:00,148.56,148.9,148.56,148.9,10915.0,121.6671,121.9456,121.6671,121.9456,10915.0
2017-01-26 11:10:00,148.88,148.97,148.75,148.95,21085.0,121.9292,122.0029,121.8228,121.9866,21085.0
2017-01-26 11:15:00,148.93,149.0,148.87,149.0,6887.0,121.9702,122.0275,121.921,122.0275,6887.0
2017-01-26 11:20:00,149.0,149.03,148.66,148.66,27851.0,122.0275,122.0521,121.749,121.749,27851.0
2017-01-26 11:25:00,148.68,148.68,148.53,148.54,5400.0,121.7654,121.7654,121.6426,121.6508,5400.0
2017-01-26 11:30:00,148.55,148.94,148.5,148.94,10008.0,121.659,121.9784,121.618,121.9784,10008.0
2017-01-26 11:35:00,148.91,148.93,148.74,148.84,14470.0,121.9538,121.9702,121.8146,121.8965,14470.0
2017-01-26 11:40:00,148.83,148.88,148.68,148.79,15677.0,121.8883,121.9292,121.7654,121.8555,15677.0
2017-01-26 11:45:00,148.77,148.84,148.72,148.78,8985.0,121.8391,121.8965,121.7982,121.8473,8985.0
2017-01-26 11:50:00,148.77,148.9,148.77,148.82,8787.0,121.8391,121.9456,121.8391,121.8801,8787.0
2017-01-26 11:55:00,148.79,148.96,148.79,148.9,13259.0,121.8555,121.9947,121.8555,121.9456,13259.0
2017-01-26 12:00:00,148.9,148.98,148.77,148.89,14658.0,121.9456,122.0111,121.8391,121.9374,14658.0
2017-01-26 12:05:00,148.86,149.06,148.86,149.06,17553.0,121.9128,122.0766,121.9128,122.0766,17553.0
2017-01-26 12:10:00,149.06,149.09,148.93,148.95,11311.0,122.0766,122.1012,121.9702,121.9866,11311.0
2017-01-26 12:15:00,148.98,148.98,148.75,148.76,12275.0,122.0111,122.0111,121.8228,121.8309,12275.0
2017-01-26 12:20:00,148.76,148.91,148.76,148.85,5959.0,121.8309,121.9538,121.8309,121.9047,5959.0
2017-01-26 12:25:00,148.86,148.91,148.86,148.91,2422.0,121.9128,121.9538,121.9128,121.9538,2422.0
2017-01-26 12:30:00,148.9,148.91,148.68,148.73,7686.0,121.9456,121.9538,121.7654,121.8064,7686.0
2017-01-26 12:35:00,148.73,148.82,148.63,148.76,10758.0,121.8064,121.8801,121.7245,121.8309,10758.0
2017-01-26 12:40:00,148.72,148.72,148.57,148.62,10365.0,121.7982,121.7982,121.6753,121.7163,10365.0
2017-01-26 12:45:00,148.59,148.7,148.59,148.69,3452.0,121.6917,121.7818,121.6917,121.7736,3452.0
2017-01-26 12:50:00,148.69,148.84,148.66,148.81,16504.0,121.7736,121.8965,121.749,121.8719,16504.0
2017-01-26 12:55:00,148.81,148.9,148.74,148.77,7479.0,121.8719,121.9456,121.8146,121.8391,7479.0
2017-01-26 13:00:00,148.77,148.87,148.76,148.82,8299.0,121.8391,121.921,121.8309,121.8801,8299.0
2017-01-26 13:05:00,148.82,148.85,148.75,148.77,5761.0,121.8801,121.9047,121.8228,121.8391,5761.0
2017-01-26 13:10:00,148.75,148.76,148.65,148.68,7042.0,121.8228,121.8309,121.7409,121.7654,7042.0
2017-01-26 13:15:00,148.63,148.72,148.63,148.7,5455.0,121.7245,121.7982,121.7245,121.7818,5455.0
2017-01-26 13:20:00,148.7,148.72,148.61,148.63,8951.0,121.7818,121.7982,121.7081,121.7245,8951.0
2017-01-26 13:25:00,148.62,148.67,148.57,148.57,9192.0,121.7163,121.7572,121.6753,121.6753,9192.0
2017-01-26 13:30:00,148.58,148.68,148.58,148.65,9473.0,121.6835,121.7654,121.6835,121.7409,9473.0
2017-01-26 13:35:00,148.67,148.74,148.66,148.69,8407.0,121.7572,121.8146,121.749,121.7736,8407.0
2017-01-26 13:40:00,148.71,148.81,148.69,148.76,6294.0,121.79,121.8719,121.7736,121.8309,6294.0
2017-01-26 13:45:00,148.76,148.79,148.69,148.7,11150.0,121.8309,121.8555,121.7736,121.7818,11150.0
2017-01-26 13:50:00,148.7,148.73,148.63,148.65,11001.0,121.7818,121.8064,121.7245,121.7409,11001.0
2017-01-26 13:55:00,148.66,148.68,148.61,148.68,6903.0,121.749,121.7654,121.7081,121.7654,6903.0
2017-01-26 14:00:00,148.66,148.68,148.6,148.65,10808.0,121.749,121.7654,121.6999,121.7409,10808.0
2017-01-26 14:05:00,148.63,148.63,148.56,148.59,10065.0,121.7245,121.7245,121.6671,121.6917,10065.0
2017-01-26 14:10:00,148.6,148.61,148.35,148.37,20049.0,121.6999,121.7081,121.4952,121.5115,20049.0
2017-01-26 14:15:00,148.42,148.61,148.4,148.61,11450.0,121.5525,121.7081,121.5361,121.7081,11450.0
2017-01-26 14:20:00,148.6,148.7,148.6,148.64,18865.0,121.6999,121.7818,121.6999,121.7327,18865.0
2017-01-26 14:25:00,148.66,148.8,148.66,148.71,10330.0,121.749,121.8637,121.749,121.79,10330.0
2017-01-26 14:30:00,148.76,148.76,148.62,148.63,7725.0,121.8309,121.8309,121.7163,121.7245,7725.0
2017-01-26 14:35:00,148.63,148.64,148.56,148.64,18499.0,121.7245,121.7327,121.6671,121.7327,18499.0
2017-01-26 14:40:00,148.62,148.69,148.62,148.67,8617.0,121.7163,121.7736,121.7163,121.7572,8617.0
2017-01-26 14:45:00,148.65,148.66,148.62,148.63,7089.0,121.7409,121.749,121.7163,121.7245,7089.0
2017-01-26 14:50:00,148.63,148.64,148.5,148.55,21089.0,121.7245,121.7327,121.618,121.659,21089.0
2017-01-26 14:55:00,148.54,148.58,148.53,148.54,7106.0,121.6508,121.6835,121.6426,121.6508,7106.0
2017-01-26 15:00:00,148.54,148.54,148.43,148.49,11118.0,121.6508,121.6508,121.5607,121.6098,11118.0
2017-01-26 15:05:00,148.48,148.6,148.47,148.56,12809.0,121.6016,121.6999,121.5934,121.6671,12809.0
2017-01-26 15:10:00,148.58,148.58,148.47,148.55,14996.0,121.6835,121.6835,121.5934,121.659,14996.0
2017-01-26 15:15:00,148.58,148.6,148.51,148.58,16403.0,121.6835,121.6999,121.6262,121.6835,16403.0
2017-01-26 15:20:00,148.58,148.58,148.44,148.58,14401.0,121.6835,121.6835,121.5689,121.6835,14401.0
2017-01-26 15:25:00,148.58,148.68,148.58,148.61,17701.0,121.6835,121.7654,121.6835,121.7081,17701.0
2017-01-26 15:30:00,148.61,148.64,148.47,148.64,25243.0,121.7081,121.7327,121.5934,121.7327,25243.0
2017-01-26 15:35:00,148.64,148.65,148.54,148.61,23289.0,121.7327,121.7409,121.6508,121.7081,23289.0
2017-01-26 15:40:00,148.62,148.62,148.52,148.55,22254.0,121.7163,121.7163,121.6344,121.659,22254.0
2017-01-26 15:45:00,148.55,148.68,148.55,148.57,40377.0,121.659,121.7654,121.659,121.6753,40377.0
2017-01-26 15:50:00,148.6,148.71,148.51,148.71,62373.0,121.6999,121.79,121.6262,121.79,62373.0
2017-01-26 15:55:00,148.71,149.0,148.69,148.9,130230.0,121.79,122.0275,121.7736,121.9456,130230.0
2017-01-27 09:30:00,140.0,141.9,139.53,140.03,349415.0,114.6567,116.2128,114.2718,114.6813,349415.0
2017-01-27 09:35:00,140.41,140.41,137.82,138.11,302562.0,114.9925,114.9925,112.8713,113.1088,302562.0
2017-01-27 09:40:00,138.06,139.9,137.34,139.81,258998.0,113.0679,114.5748,112.4782,114.5011,258998.0
2017-01-27 09:45:00,139.75,142.07,139.66,141.06,160610.0,114.452,116.352,114.3783,115.5248,160610.0
2017-01-27 09:50:00,141.14,141.82,140.23,140.99,139627.0,115.5903,116.1472,114.8451,115.4675,139627.0
2017-01-27 09:55:00,141.0,141.8,140.52,141.26,79629.0,115.4757,116.1309,115.0826,115.6886,79629.0
2017-01-27 10:00:00,141.12,142.47,140.76,141.24,188478.0,115.574,116.6796,115.2791,115.6722,188478.0
2017-01-27 10:05:00,141.1,141.49,139.8,139.99,83043.0,115.5576,115.877,114.4929,114.6485,83043.0
2017-01-27 10:10:00,140.01,140.44,139.6,140.26,76181.0,114.6649,115.0171,114.3291,114.8696,76181.0
2017-01-27 10:15:00,140.16,140.5,139.97,140.14,54452.0,114.7877,115.0662,114.6321,114.7714,54452.0
2017-01-27 10:20:00,140.2,140.65,139.9,140.63,29916.0,114.8205,115.189,114.5748,115.1727,29916.0
2017-01-27 10:25:00,140.67,140.75,139.52,139.76,65973.0,115.2054,115.2709,114.2636,114.4602,65973.0
2017-01-27 10:30:00,139.76,139.76,138.19,138.4,118313.0,114.4602,114.4602,113.1744,113.3463,118313.0
2017-01-27 10:35:00,138.46,138.87,138.45,138.5,86410.0,113.3955,113.7313,113.3873,113.4282,86410.0
2017-01-27 10:40:00,138.54,138.54,137.87,138.0,73513.0,113.461,113.461,112.9123,113.0188,73513.0
2017-01-27 10:45:00,138.01,138.07,137.5,137.55,108794.0,113.0269,113.0761,112.6093,112.6502,108794.0
2017-01-27 10:50:00,137.54,139.19,137.05,138.44,162217.0,112.642,113.9933,112.2407,113.3791,162217.0
2017-01-27 10:55:00,138.5,139.12,138.5,138.78,67403.0,113.4282,113.936,113.4282,113.6576,67403.0
2017-01-27 11:00:00,138.68,139.38,138.51,139.29,65095.0,113.5757,114.1489,113.4364,114.0752,65095.0
2017-01-27 11:05:00,139.35,140.36,139.25,139.95,101499.0,114.1244,114.9515,114.0425,114.6158,101499.0
2017-01-27 11:10:00,140.0,140.61,139.48,140.33,83476.0,114.6567,115.1563,114.2308,114.927,83476.0
2017-01-27 11:15:00,140.2,140.7,139.93,140.66,35717.0,114.8205,115.23,114.5994,115.1972,35717.0
2017-01-27 11:20:00,140.6,140.7,140.23,140.7,30861.0,115.1481,115.23,114.8451,115.23,30861.0
2017-01-27 11:25:00,140.68,140.68,139.97,140.0,57952.0,115.2136,115.2136,114.6321,114.6567,57952.0
2017-01-27 11:30:00,140.0,140.43,139.62,140.43,65067.0,114.6567,115.0089,114.3455,115.0089,65067.0
2017-01-27 11:35:00,140.32,140.74,140.32,140.73,17277.0,114.9188,115.2628,114.9188,115.2546,17277.0
2017-01-27 11:40:00,140.63,140.89,140.21,140.85,31905.0,115.1727,115.3856,114.8287,115.3528,31905.0
2017-01-27 11:45:00,140.78,140.95,140.58,140.75,33262.0,115.2955,115.4347,115.1317,115.2709,33262.0
2017-01-27 11:50:00,140.69,140.85,140.56,140.73,54218.0,115.2218,115.3528,115.1153,115.2546,54218.0
2017-01-27 11:55:00,140.69,141.01,140.56,141.0,22274.0,115.2218,115.4839,115.1153,115.4757,22274.0
2017-01-27 12:00:00,141.0,142.36,140.95,142.25,71047.0,115.4757,116.5895,115.4347,116.4994,71047.0
2017-01-27 12:05:00,142.16,142.38,141.57,141.57,29351.0,116.4257,116.6059,115.9425,115.9425,29351.0
2017-01-27 12:10:00,141.57,141.86,141.53,141.67,16104.0,115.9425,116.18,115.9097,116.0244,16104.0
2017-01-27 12:15:00,141.65,142.16,141.62,141.98,32949.0,116.008,116.4257,115.9835,116.2783,32949.0
2017-01-27 12:20:00,141.97,142.0,141.39,141.49,39460.0,116.2701,116.2947,115.7951,115.877,39460.0
2017-01-27 12:25:00,141.49,141.6,141.32,141.4,11737.0,115.877,115.9671,115.7378,115.8033,11737.0
2017-01-27 12:30:00,141.41,141.41,141.01,141.15,15535.0,115.8115,115.8115,115.4839,115.5985,15535.0
2017-01-27 12:35:00,141.03,141.13,140.7,140.79,9370.0,115.5003,115.5822,115.23,115.3037,9370.0
2017-01-27 12:40:00,140.72,140.95,140.66,140.86,12416.0,115.2464,115.4347,115.1972,115.361,12416.0
2017-01-27 12:45:00,140.79,141.01,140.73,140.97,11720.0,115.3037,115.4839,115.2546,115.4511,11720.0
2017-01-27 12:50:00,140.94,141.38,140.94,141.0,33392.0,115.4265,115.7869,115.4265,115.4757,33392.0
2017-01-27 12:55:00,141.0,141.42,140.99,141.42,10946.0,115.4757,115.8197,115.4675,115.8197,10946.0
2017-01-27 13:00:00,141.3,141.62,141.3,141.43,19949.0,115.7214,115.9835,115.7214,115.8278,19949.0
2017-01-27 13:05:00,141.38,141.56,141.25,141.5,8858.0,115.7869,115.9343,115.6804,115.8852,8858.0
2017-01-27 13:10:00,141.49,141.77,141.42,141.54,45762.0,115.877,116.1063,115.8197,115.9179,45762.0
2017-01-27 13:15:00,141.5,141.59,141.28,141.45,47372.0,115.8852,115.9589,115.705,115.8442,47372.0
2017-01-27 13:20:00,141.41,141.64,141.38,141.64,51367.0,115.8115,115.9998,115.7869,115.9998,51367.0
2017-01-27 13:25:00,141.62,141.78,141.52,141.71,22667.0,115.9835,116.1145,115.9016,116.0572,22667.0
2017-01-27 13:30:00,141.71,141.76,141.29,141.5,23017.0,116.0572,116.0981,115.7132,115.8852,23017.0
2017-01-27 13:35:00,141.48,141.51,141.08,141.19,10876.0,115.8688,115.8934,115.5412,115.6313,10876.0
2017-01-27 13:40:00,141.2,141.35,141.17,141.34,9833.0,115.6395,115.7623,115.6149,115.7541,9833.0
2017-01-27 13:45:00,141.31,141.51,141.29,141.39,30350.0,115.7296,115.8934,115.7132,115.7951,30350.0
2017-01-27 13:50:00,141.43,141.57,141.32,141.53,10751.0,115.8278,115.9425,115.7378,115.9097,10751.0
2017-01-27 13:55:00,141.56,141.71,141.48,141.6,17066.0,115.9343,116.0572,115.8688,115.9671,17066.0
2017-01-27 14:00:00,141.56,141.6,141.24,141.42,16050.0,115.9343,115.9671,115.6722,115.8197,16050.0
2017-01-27 14:05:00,141.37,141.39,141.18,141.3,15871.0,115.7787,115.7951,115.6231,115.7214,15871.0
2017-01-27 14:10:00,141.24,141.46,141.19,141.45,8597.0,115.6722,115.8524,115.6313,115.8442,8597.0
2017-01-27 14:15:00,141.46,141.46,141.13,141.16,14236.0,115.8524,115.8524,115.5822,115.6067,14236.0
2017-01-27 14:20:00,141.17,141.54,141.15,141.54,16567.0,115.6149,115.9179,115.5985,115.9179,16567.0
2017-01-27 14:25:00,141.5,141.73,141.5,141.69,69097.0,115.8852,116.0735,115.8852,116.0408,69097.0
2017-01-27 14:30:00,141.68,141.72,141.55,141.65,27500.0,116.0326,116.0654,115.9261,116.008,27500.0
2017-01-27 14:35:00,141.67,141.76,141.61,141.67,17762.0,116.0244,116.0981,115.9753,116.0244,17762.0
2017-01-27 14:40:00,141.65,141.85,141.65,141.77,27072.0,116.008,116.1718,116.008,116.1063,27072.0
2017-01-27 14:45:00,141.8,142.0,141.68,141.74,20823.0,116.1309,116.2947,116.0326,116.0817,20823.0
2017-01-27 14:50:00,141.78,141.94,141.69,141.88,19170.0,116.1145,116.2455,116.0408,116.1964,19170.0
2017-01-27 14:55:00,141.88,141.92,141.71,141.92,7257.0,116.1964,116.2291,116.0572,116.2291,7257.0
2017-01-27 15:00:00,141.9,141.93,141.67,141.69,29454.0,116.2128,116.2373,116.0244,116.0408,29454.0
2017-01-27 15:05:00,141.67,141.96,141.55,141.56,68928.0,116.0244,116.2619,115.9261,115.9343,68928.0
2017-01-27 15:10:00,141.57,141.95,141.53,141.81,33132.0,115.9425,116.2537,115.9097,116.1391,33132.0
2017-01-27 15:15:00,141.79,141.94,141.71,141.86,51413.0,116.1227,116.2455,116.0572,116.18,51413.0
2017-01-27 15:20:00,141.86,141.97,141.79,141.87,33011.0,116.18,116.2701,116.1227,116.1882,33011.0
2017-01-27 15:25:00,141.85,141.95,141.78,141.78,35460.0,116.1718,116.2537,116.1145,116.1145,35460.0
2017-01-27 15:30:00,141.79,141.91,141.74,141.85,62066.0,116.1227,116.221,116.0817,116.1718,62066.0
2017-01-27 15:35:00,141.85,141.91,141.73,141.8,59662.0,116.1718,116.221,116.0735,116.1309,59662.0
2017-01-27 15:40:00,141.77,141.89,141.55,141.58,76338.0,116.1063,116.2046,115.9261,115.9507,76338.0
2017-01-27 15:45:00,141.58,141.87,141.56,141.68,93650.0,115.9507,116.1882,115.9343,116.0326,93650.0
2017-01-27 15:50:00,141.66,141.74,141.62,141.7,103479.0,116.0162,116.0817,115.9835,116.049,103479.0
2017-01-27 15:55:00,141.71,142.03,141.62,141.97,202935.0,116.0572,116.3192,115.9835,116.2701,202935.0
2017-01-30 09:30:00,140.1,141.83,139.39,141.5,48240.0,114.7386,116.1554,114.1571,115.8852,48240.0
2017-01-30 09:35:00,141.49,141.58,140.83,141.02,44660.0,115.877,115.9507,115.3365,115.4921,44660.0
2017-01-30 09:40:00,141.03,141.23,140.78,140.87,14853.0,115.5003,115.6641,115.2955,115.3692,14853.0
2017-01-30 09:45:00,140.87,141.38,140.8,140.93,84549.0,115.3692,115.7869,115.3119,115.4184,84549.0
2017-01-30 09:50:00,140.92,141.3,140.87,141.08,75355.0,115.4102,115.7214,115.3692,115.5412,75355.0
2017-01-30 09:55:00,141.06,141.5,141.01,141.47,71798.0,115.5248,115.8852,115.4839,115.8606,71798.0
2017-01-30 10:00:00,141.44,141.5,141.32,141.48,64616.0,115.836,115.8852,115.7378,115.8688,64616.0
2017-01-30 10:05:00,141.5,141.78,141.22,141.22,62621.0,115.8852,116.1145,115.6559,115.6559,62621.0
2017-01-30 10:10:00,141.2,141.3,141.0,141.26,31446.0,115.6395,115.7214,115.4757,115.6886,31446.0
2017-01-30 10:15:00,141.29,141.29,140.96,140.96,42154.0,115.7132,115.7132,115.4429,115.4429,42154.0
2017-01-30 10:20:00,140.97,141.11,140.96,141.01,26827.0,115.4511,115.5658,115.4429,115.4839,26827.0
2017-01-30 10:25:00,141.02,141.08,140.81,140.91,23875.0,115.4921,115.5412,115.3201,115.402,23875.0
2017-01-30 10:30:00,140.91,140.95,140.82,140.95,39501.0,115.402,115.4347,115.3283,115.4347,39501.0
2017-01-30 10:35:00,140.94,141.36,140.94,141.13,31009.0,115.4265,115.7705,115.4265,115.5822,31009.0
2017-01-30 10:40:00,141.16,141.16,140.63,140.8,20382.0,115.6067,115.6067,115.1727,115.3119,20382.0
2017-01-30 10:45:00,140.7,140.93,140.55,140.69,15568.0,115.23,115.4184,115.1071,115.2218,15568.0
2017-01-30 10:50:00,140.75,141.03,140.62,140.62,23871.0,115.2709,115.5003,115.1645,115.1645,23871.0
2017-01-30 10:55:00,140.66,140.66,140.41,140.56,94794.0,115.1972,115.1972,114.9925,115.1153,94794.0
2017-01-30 11:00:00,140.55,140.55,140.17,140.17,55090.0,115.1071,115.1071,114.7959,114.7959,55090.0
2017-01-30 11:05:00,140.18,140.38,140.16,140.23,27729.0,114.8041,114.9679,114.7877,114.8451,27729.0
2017-01-30 11:10:00,140.22,140.37,140.2,140.24,26277.0,114.8369,114.9597,114.8205,114.8533,26277.0
2017-01-30 11:15:00,140.22,140.26,140.09,140.14,18105.0,114.8369,114.8696,114.7304,114.7714,18105.0
2017-01-30 11:20:00,140.16,140.39,140.15,140.33,13205.0,114.7877,114.9761,114.7796,114.927,13205.0
2017-01-30 11:25:00,140.32,140.39,140.18,140.21,10888.0,114.9188,114.9761,114.8041,114.8287,10888.0
2017-01-30 11:30:00,140.22,140.28,140.19,140.22,12725.0,114.8369,114.886,114.8123,114.8369,12725.0
2017-01-30 11:35:00,140.23,140.57,140.2,140.56,14126.0,114.8451,115.1235,114.8205,115.1153,14126.0
2017-01-30 11:40:00,140.55,140.55,140.41,140.46,13416.0,115.1071,115.1071,114.9925,115.0334,13416.0
2017-01-30 11:45:00,140.43,140.58,140.43,140.57,9664.0,115.0089,115.1317,115.0089,115.1235,9664.0
2017-01-30 11:50:00,140.54,140.61,140.43,140.61,20435.0,115.099,115.1563,115.0089,115.1563,20435.0
2017-01-30 11:55:00,140.61,140.99,140.6,140.82,22173.0,115.1563,115.4675,115.1481,115.3283,22173.0
2017-01-30 12:00:00,140.81,140.84,140.6,140.6,12096.0,115.3201,115.3447,115.1481,115.1481,12096.0
2017-01-30 12:05:00,140.6,140.73,140.6,140.66,9589.0,115.1481,115.2546,115.1481,115.1972,9589.0
2017-01-30 12:10:00,140.61,140.71,140.58,140.68,9056.0,115.1563,115.2382,115.1317,115.2136,9056.0
2017-01-30 12:15:00,140.72,140.94,140.7,140.94,10783.0,115.2464,115.4265,115.23,115.4265,10783.0
2017-01-30 12:20:00,140.91,141.01,140.91,141.01,8196.0,115.402,115.4839,115.402,115.4839,8196.0
2017-01-30 12:25:00,141.02,141.05,140.95,140.98,9835.0,115.4921,115.5166,115.4347,115.4593,9835.0
2017-01-30 12:30:00,140.98,140.99,140.85,140.86,23542.0,115.4593,115.4675,115.3528,115.361,23542.0
2017-01-30 12:35:00,140.85,140.87,140.77,140.85,33212.0,115.3528,115.3692,115.2873,115.3528,33212.0
2017-01-30 12:40:00,140.84,140.98,140.81,140.94,22158.0,115.3447,115.4593,115.3201,115.4265,22158.0
2017-01-30 12:45:00,140.92,140.99,140.92,140.99,13640.0,115.4102,115.4675,115.4102,115.4675,13640.0
2017-01-30 12:50:00,140.96,141.15,140.96,141.14,12196.0,115.4429,115.5985,115.4429,115.5903,12196.0
2017-01-30 12:55:00,141.14,141.14,140.98,141.0,16342.0,115.5903,115.5903,115.4593,115.4757,16342.0
2017-01-30 13:00:00,141.0,141.07,140.92,140.93,11201.0,115.4757,115.533,115.4102,115.4184,11201.0
2017-01-30 13:05:00,140.91,140.93,140.74,140.81,17531.0,115.402,115.4184,115.2628,115.3201,17531.0
2017-01-30 13:10:00,140.81,140.81,140.68,140.7,8607.0,115.3201,115.3201,115.2136,115.23,8607.0
2017-01-30 13:15:00,140.67,140.67,140.59,140.65,18985.0,115.2054,115.2054,115.1399,115.189,18985.0
2017-01-30 13:20:00,140.61,140.65,140.59,140.62,8700.0,115.1563,115.189,115.1399,115.1645,8700.0
2017-01-30 13:25:00,140.59,140.75,140.58,140.69,9181.0,115.1399,115.2709,115.1317,115.2218,9181.0
2017-01-30 13:30:00,140.69,140.83,140.68,140.83,8389.0,115.2218,115.3365,115.2136,115.3365,8389.0
2017-01-30 13:35:00,140.81,140.83,140.74,140.77,13525.0,115.3201,115.3365,115.2628,115.2873,13525.0
2017-01-30 13:40:00,140.74,140.81,140.72,140.78,12661.0,115.2628,115.3201,115.2464,115.2955,12661.0
2017-01-30 13:45:00,140.77,140.78,140.71,140.74,9697.0,115.2873,115.2955,115.2382,115.2628,9697.0
2017-01-30 13:50:00,140.73,140.73,140.56,140.61,21041.0,115.2546,115.2546,115.1153,115.1563,21041.0
2017-01-30 13:55:00,140.62,140.64,140.57,140.61,13939.0,115.1645,115.1809,115.1235,115.1563,13939.0
2017-01-30 14:00:00,140.6,140.65,140.56,140.65,16387.0,115.1481,115.189,115.1153,115.189,16387.0
2017-01-30 14:05:00,140.62,140.64,140.54,140.59,13712.0,115.1645,115.1809,115.099,115.1399,13712.0
2017-01-30 14:10:00,140.61,140.67,140.57,140.67,9800.0,115.1563,115.2054,115.1235,115.2054,9800.0
2017-01-30 14:15:00,140.69,140.71,140.6,140.64,12144.0,115.2218,115.2382,115.1481,115.1809,12144.0
2017-01-30 14:20:00,140.65,140.8,140.65,140.78,9530.0,115.189,115.3119,115.189,115.2955,9530.0
2017-01-30 14:25:00,140.79,140.96,140.79,140.96,12845.0,115.3037,115.4429,115.3037,115.4429,12845.0
2017-01-30 14:30:00,140.97,141.03,140.95,140.95,11553.0,115.4511,115.5003,115.4347,115.4347,11553.0
2017-01-30 14:35:00,140.95,140.95,140.85,140.89,7667.0,115.4347,115.4347,115.3528,115.3856,7667.0
2017-01-30 14:40:00,140.86,140.89,140.8,140.86,13695.0,115.361,115.3856,115.3119,115.361,13695.0
2017-01-30 14:45:00,140.88,140.88,140.81,140.81,8000.0,115.3774,115.3774,115.3201,115.3201,8000.0
2017-01-30 14:50:00,140.81,140.85,140.8,140.81,9088.0,115.3201,115.3528,115.3119,115.3201,9088.0
2017-01-30 14:55:00,140.81,140.87,140.78,140.87,11095.0,115.3201,115.3692,115.2955,115.3692,11095.0
2017-01-30 15:00:00,140.87,140.89,140.78,140.78,13520.0,115.3692,115.3856,115.2955,115.2955,13520.0
2017-01-30 15:05:00,140.78,140.81,140.73,140.75,14659.0,115.2955,115.3201,115.2546,115.2709,14659.0
2017-01-30 15:10:00,140.74,140.85,140.72,140.84,16181.0,115.2628,115.3528,115.2464,115.3447,16181.0
2017-01-30 15:15:00,140.83,140.9,140.82,140.84,18893.0,115.3365,115.3938,115.3283,115.3447,18893.0
2017-01-30 15:20:00,140.85,140.86,140.77,140.77,17817.0,115.3528,115.361,115.2873,115.2873,17817.0
2017-01-30 15:25:00,140.78,140.81,140.75,140.78,30154.0,115.2955,115.3201,115.2709,115.2955,30154.0
2017-01-30 15:30:00,140.79,140.81,140.77,140.8,25552.0,115.3037,115.3201,115.2873,115.3119,25552.0
2017-01-30 15:35:00,140.79,140.8,140.69,140.7,25390.0,115.3037,115.3119,115.2218,115.23,25390.0
2017-01-30 15:40:00,140.7,140.7,140.66,140.68,37199.0,115.23,115.23,115.1972,115.2136,37199.0
2017-01-30 15:45:00,140.66,140.78,140.61,140.75,60091.0,115.1972,115.2955,115.1563,115.2709,60091.0
2017-01-30 15:50:00,140.73,140.84,140.73,140.75,42674.0,115.2546,115.3447,115.2546,115.2709,42674.0
2017-01-30 15:55:00,140.75,141.05,140.71,141.0,140957.0,115.2709,115.5166,115.2382,115.4757,140957.0
2017-01-31 09:30:00,140.99,141.22,140.55,140.72,18596.0,115.4675,115.6559,115.1071,115.2464,18596.0
2017-01-31 09:35:00,140.91,140.99,140.68,140.92,5633.0,115.402,115.4675,115.2136,115.4102,5633.0
2017-01-31 09:40:00,140.89,140.98,140.53,140.61,10118.0,115.3856,115.4593,115.0908,115.1563,10118.0
2017-01-31 09:45:00,140.56,140.64,140.35,140.35,12828.0,115.1153,115.1809,114.9434,114.9434,12828.0
2017-01-31 09:50:00,140.35,140.35,140.2,140.27,25504.0,114.9434,114.9434,114.8205,114.8778,25504.0
2017-01-31 09:55:00,140.32,140.44,140.21,140.33,13610.0,114.9188,115.0171,114.8287,114.927,13610.0
2017-01-31 10:00:00,140.34,140.36,140.07,140.26,47260.0,114.9352,114.9515,114.714,114.8696,47260.0
2017-01-31 10:05:00,140.23,140.26,139.98,140.06,29086.0,114.8451,114.8696,114.6403,114.7058,29086.0
2017-01-31 10:10:00,140.08,140.19,140.07,140.09,14551.0,114.7222,114.8123,114.714,114.7304,14551.0
2017-01-31 10:15:00,140.1,140.3,140.09,140.28,19357.0,114.7386,114.9024,114.7304,114.886,19357.0
2017-01-31 10:20:00,140.28,140.6,140.28,140.51,8028.0,114.886,115.1481,114.886,115.0744,8028.0
2017-01-31 10:25:00,140.52,140.56,140.08,140.08,7073.0,115.0826,115.1153,114.7222,114.7222,7073.0
2017-01-31 10:30:00,140.11,140.15,139.98,140.03,13259.0,114.7468,114.7796,114.6403,114.6813,13259.0
2017-01-31 10:35:00,140.03,140.04,139.97,140.04,9479.0,114.6813,114.6895,114.6321,114.6895,9479.0
2017-01-31 10:40:00,140.03,140.04,139.91,139.94,27749.0,114.6813,114.6895,114.583,114.6076,27749.0
2017-01-31 10:45:00,139.94,140.08,139.92,140.08,30968.0,114.6076,114.7222,114.5912,114.7222,30968.0
2017-01-31 10:50:00,140.03,140.11,139.97,139.98,34333.0,114.6813,114.7468,114.6321,114.6403,34333.0
2017-01-31 10:55:00,140.0,140.31,139.97,140.28,23674.0,114.6567,114.9106,114.6321,114.886,23674.0
2017-01-31 11:00:00,140.29,140.55,140.28,140.4,12580.0,114.8942,115.1071,114.886,114.9843,12580.0
2017-01-31 11:05:00,140.42,140.6,140.42,140.45,8100.0,115.0007,115.1481,115.0007,115.0253,8100.0
2017-01-31 11:10:00,140.44,140.48,140.38,140.4,8102.0,115.0171,115.0498,114.9679,114.9843,8102.0
2017-01-31 11:15:00,140.38,140.5,140.36,140.44,12175.0,114.9679,115.0662,114.9515,115.0171,12175.0
2017-01-31 11:20:00,140.49,140.52,140.36,140.39,7214.0,115.058,115.0826,114.9515,114.9761,7214.0
2017-01-31 11:25:00,140.36,140.36,140.04,140.07,14106.0,114.9515,114.9515,114.6895,114.714,14106.0
2017-01-31 11:30:00,140.06,140.08,139.94,139.97,21634.0,114.7058,114.7222,114.6076,114.6321,21634.0
2017-01-31 11:35:00,139.92,139.98,139.68,139.81,22774.0,114.5912,114.6403,114.3946,114.5011,22774.0
2017-01-31 11:40:00,139.85,139.98,139.85,139.89,12912.0,114.5339,114.6403,114.5339,114.5666,12912.0
2017-01-31 11:45:00,139.88,139.93,139.81,139.81,15131.0,114.5584,114.5994,114.5011,114.5011,15131.0
2017-01-31 11:50:00,139.83,139.92,139.83,139.91,18982.0,114.5175,114.5912,114.5175,114.583,18982.0
2017-01-31 11:55:00,139.9,140.02,139.86,140.0,16253.0,114.5748,114.6731,114.5421,114.6567,16253.0
2017-01-31 12:00:00,140.01,140.18,140.01,140.16,6498.0,114.6649,114.8041,114.6649,114.7877,6498.0
2017-01-31 12:05:00,140.16,140.23,140.06,140.11,11327.0,114.7877,114.8451,114.7058,114.7468,11327.0
2017-01-31 12:10:00,140.11,140.18,140.02,140.03,12707.0,114.7468,114.8041,114.6731,114.6813,12707.0
2017-01-31 12:15:00,140.05,140.07,139.93,139.93,8831.0,114.6977,114.714,114.5994,114.5994,8831.0
2017-01-31 12:20:00,139.94,139.98,139.83,139.87,10864.0,114.6076,114.6403,114.5175,114.5502,10864.0
2017-01-31 12:25:00,139.85,139.95,139.85,139.87,18115.0,114.5339,114.6158,114.5339,114.5502,18115.0
2017-01-31 12:30:00,139.88,139.96,139.86,139.86,13307.0,114.5584,114.624,114.5421,114.5421,13307.0
2017-01-31 12:35:00,139.89,139.96,139.86,139.91,16955.0,114.5666,114.624,114.5421,114.583,16955.0
2017-01-31 12:40:00,139.91,139.92,139.78,139.84,13747.0,114.583,114.5912,114.4765,114.5257,13747.0
2017-01-31 12:45:00,139.84,139.93,139.81,139.81,29346.0,114.5257,114.5994,114.5011,114.5011,29346.0
2017-01-31 12:50:00,139.84,139.85,139.81,139.84,19388.0,114.5257,114.5339,114.5011,114.5257,19388.0
2017-01-31 12:55:00,139.84,139.84,139.78,139.81,11719.0,114.5257,114.5257,114.4765,114.5011,11719.0
2017-01-31 13:00:00,139.81,139.82,139.69,139.73,18067.0,114.5011,114.5093,114.4028,114.4356,18067.0
2017-01-31 13:05:00,139.72,139.73,139.66,139.66,9596.0,114.4274,114.4356,114.3783,114.3783,9596.0
2017-01-31 13:10:00,139.65,139.66,139.43,139.52,7496.0,114.3701,114.3783,114.1899,114.2636,7496.0
2017-01-31 13:15:00,139.54,139.62,139.54,139.59,7083.0,114.28,114.3455,114.28,114.3209,7083.0
2017-01-31 13:20:00,139.62,139.62,139.5,139.56,14883.0,114.3455,114.3455,114.2472,114.2964,14883.0
2017-01-31 13:25:00,139.59,139.61,139.52,139.61,23709.0,114.3209,114.3373,114.2636,114.3373,23709.0
2017-01-31 13:30:00,139.62,139.78,139.61,139.75,7804.0,114.3455,114.4765,114.3373,114.452,7804.0
2017-01-31 13:35:00,139.77,139.78,139.68,139.69,10348.0,114.4683,114.4765,114.3946,114.4028,10348.0
2017-01-31 13:40:00,139.68,139.71,139.6,139.65,10052.0,114.3946,114.4192,114.3291,114.3701,10052.0
2017-01-31 13:45:00,139.63,139.65,139.43,139.45,14302.0,114.3537,114.3701,114.1899,114.2063,14302.0
2017-01-31 13:50:00,139.45,139.49,139.42,139.47,41796.0,114.2063,114.239,114.1817,114.2227,41796.0
2017-01-31 13:55:00,139.49,139.63,139.47,139.62,13729.0,114.239,114.3537,114.2227,114.3455,13729.0
2017-01-31 14:00:00,139.63,139.63,139.48,139.5,26837.0,114.3537,114.3537,114.2308,114.2472,26837.0
2017-01-31 14:05:00,139.5,139.54,139.45,139.54,16497.0,114.2472,114.28,114.2063,114.28,16497.0
2017-01-31 14:10:00,139.52,139.52,139.37,139.38,13385.0,114.2636,114.2636,114.1408,114.1489,13385.0
2017-01-31 14:15:00,139.39,139.42,139.35,139.35,13125.0,114.1571,114.1817,114.1244,114.1244,13125.0
2017-01-31 14:20:00,139.39,139.46,139.32,139.35,12299.0,114.1571,114.2145,114.0998,114.1244,12299.0
2017-01-31 14:25:00,139.36,139.44,139.31,139.33,12117.0,114.1326,114.1981,114.0916,114.108,12117.0
2017-01-31 14:30:00,139.34,139.34,139.15,139.15,6869.0,114.1162,114.1162,113.9606,113.9606,6869.0
2017-01-31 14:35:00,139.18,139.34,139.14,139.3,12048.0,113.9851,114.1162,113.9524,114.0834,12048.0
2017-01-31 14:40:00,139.33,139.43,139.32,139.42,19117.0,114.108,114.1899,114.0998,114.1817,19117.0
2017-01-31 14:45:00,139.4,139.42,139.29,139.42,14670.0,114.1653,114.1817,114.0752,114.1817,14670.0
2017-01-31 14:50:00,139.41,139.48,139.35,139.47,19523.0,114.1735,114.2308,114.1244,114.2227,19523.0
2017-01-31 14:55:00,139.45,139.46,139.36,139.36,12918.0,114.2063,114.2145,114.1326,114.1326,12918.0
2017-01-31 15:00:00,139.38,139.42,139.31,139.37,23911.0,114.1489,114.1817,114.0916,114.1408,23911.0
2017-01-31 15:05:00,139.36,139.45,139.36,139.42,10797.0,114.1326,114.2063,114.1326,114.1817,10797.0
2017-01-31 15:10:00,139.42,139.68,139.42,139.65,16938.0,114.1817,114.3946,114.1817,114.3701,16938.0
2017-01-31 15:15:00,139.64,139.77,139.54,139.77,28652.0,114.3619,114.4683,114.28,114.4683,28652.0
2017-01-31 15:20:00,139.77,139.81,139.73,139.74,20875.0,114.4683,114.5011,114.4356,114.4438,20875.0
2017-01-31 15:25:00,139.74,139.74,139.55,139.55,21442.0,114.4438,114.4438,114.2882,114.2882,21442.0
2017-01-31 15:30:00,139.54,139.8,139.52,139.75,28709.0,114.28,114.4929,114.2636,114.452,28709.0
2017-01-31 15:35:00,139.75,139.83,139.72,139.72,22017.0,114.452,114.5175,114.4274,114.4274,22017.0
2017-01-31 15:40:00,139.73,139.84,139.73,139.76,33928.0,114.4356,114.5257,114.4356,114.4602,33928.0
2017-01-31 15:45:00,139.75,139.76,139.51,139.52,49809.0,114.452,114.4602,114.2554,114.2636,49809.0
2017-01-31 15:50:00,139.52,139.58,139.47,139.49,51040.0,114.2636,114.3127,114.2227,114.239,51040.0
2017-01-31 15:55:00,139.48,139.77,139.42,139.73,131096.0,114.2308,114.4683,114.1817,114.4356,131096.0
2017-02-01 09:30:00,139.32,140.13,139.32,140.12,71983.0,114.0998,114.7632,114.0998,114.755,71983.0
2017-02-01 09:35:00,140.01,140.24,139.82,139.95,24194.0,114.6649,114.8533,114.5093,114.6158,24194.0
2017-02-01 09:40:00,139.98,140.01,139.28,139.29,75357.0,114.6403,114.6649,114.067,114.0752,75357.0
2017-02-01 09:45:00,139.3,139.38,139.06,139.38,16741.0,114.0834,114.1489,113.8869,114.1489,16741.0
2017-02-01 09:50:00,139.4,139.48,139.15,139.15,13810.0,114.1653,114.2308,113.9606,113.9606,13810.0
2017-02-01 09:55:00,139.15,139.4,139.1,139.28,5840.0,113.9606,114.1653,113.9196,114.067,5840.0
2017-02-01 10:00:00,139.33,139.48,139.2,139.23,12873.0,114.108,114.2308,114.0015,114.0261,12873.0
2017-02-01 10:05:00,139.2,139.2,138.79,138.79,8822.0,114.0015,114.0015,113.6657,113.6657,8822.0
2017-02-01 10:10:00,138.81,139.02,138.7,138.7,10640.0,113.6821,113.8541,113.592,113.592,10640.0
2017-02-01 10:15:00,138.72,138.86,138.67,138.68,9758.0,113.6084,113.7231,113.5675,113.5757,9758.0
2017-02-01 10:20:00,138.67,138.67,138.31,138.35,19489.0,113.5675,113.5675,113.2726,113.3054,19489.0
2017-02-01 10:25:00,138.34,138.48,138.09,138.09,22337.0,113.2972,113.4119,113.0925,113.0925,22337.0
2017-02-01 10:30:00,138.13,138.69,138.11,138.53,28185.0,113.1252,113.5839,113.1088,113.4528,28185.0
2017-02-01 10:35:00,138.53,138.56,138.17,138.3,9960.0,113.4528,113.4774,113.158,113.2645,9960.0
2017-02-01 10:40:00,138.32,138.61,138.3,138.61,9998.0,113.2808,113.5183,113.2645,113.5183,9998.0
2017-02-01 10:45:00,138.59,138.59,138.43,138.56,12406.0,113.502,113.502,113.3709,113.4774,12406.0
2017-02-01 10:50:00,138.56,138.68,138.48,138.61,24345.0,113.4774,113.5757,113.4119,113.5183,24345.0
2017-02-01 10:55:00,138.61,138.65,138.46,138.55,12126.0,113.5183,113.5511,113.3955,113.4692,12126.0
2017-02-01 11:00:00,138.52,138.66,138.45,138.5,16405.0,113.4446,113.5593,113.3873,113.4282,16405.0
2017-02-01 11:05:00,138.5,138.65,138.47,138.56,10080.0,113.4282,113.5511,113.4037,113.4774,10080.0
2017-02-01 11:10:00,138.54,138.68,138.5,138.5,11540.0,113.461,113.5757,113.4282,113.4282,11540.0
2017-02-01 11:15:00,138.53,138.6,138.5,138.54,9891.0,113.4528,113.5101,113.4282,113.461,9891.0
2017-02-01 11:20:00,138.49,138.59,138.48,138.5,10800.0,113.4201,113.502,113.4119,113.4282,10800.0
2017-02-01 11:25:00,138.5,138.5,138.24,138.31,6880.0,113.4282,113.4282,113.2153,113.2726,6880.0
2017-02-01 11:30:00,138.33,138.42,138.24,138.38,6138.0,113.289,113.3627,113.2153,113.33,6138.0
2017-02-01 11:35:00,138.37,138.55,138.37,138.48,20727.0,113.3218,113.4692,113.3218,113.4119,20727.0
2017-02-01 11:40:00,138.48,138.55,138.44,138.49,17927.0,113.4119,113.4692,113.3791,113.4201,17927.0
2017-02-01 11:45:00,138.47,138.52,138.33,138.35,3900.0,113.4037,113.4446,113.289,113.3054,3900.0
2017-02-01 11:50:00,138.36,138.58,138.35,138.53,14622.0,113.3136,113.4938,113.3054,113.4528,14622.0
2017-02-01 11:55:00,138.53,138.72,138.51,138.68,8907.0,113.4528,113.6084,113.4364,113.5757,8907.0
2017-02-01 12:00:00,138.72,138.73,138.54,138.56,16901.0,113.6084,113.6166,113.461,113.4774,16901.0
2017-02-01 12:05:00,138.58,138.64,138.52,138.64,5502.0,113.4938,113.5429,113.4446,113.5429,5502.0
2017-02-01 12:10:00,138.64,138.77,138.56,138.56,13699.0,113.5429,113.6494,113.4774,113.4774,13699.0
2017-02-01 12:15:00,138.59,138.65,138.52,138.52,7944.0,113.502,113.5511,113.4446,113.4446,7944.0
2017-02-01 12:20:00,138.5,138.56,138.49,138.52,6824.0,113.4282,113.4774,113.4201,113.4446,6824.0
2017-02-01 12:25:00,138.51,138.63,138.45,138.63,17496.0,113.4364,113.5347,113.3873,113.5347,17496.0
2017-02-01 12:30:00,138.64,138.66,138.54,138.55,6009.0,113.5429,113.5593,113.461,113.4692,6009.0
2017-02-01 12:35:00,138.59,138.69,138.59,138.59,7971.0,113.502,113.5839,113.502,113.502,7971.0
2017-02-01 12:40:00,138.59,138.66,138.54,138.61,5728.0,113.502,113.5593,113.461,113.5183,5728.0
2017-02-01 12:45:00,138.6,138.73,138.6,138.6,23363.0,113.5101,113.6166,113.5101,113.5101,23363.0
2017-02-01 12:50:00,138.62,138.64,138.54,138.62,10250.0,113.5265,113.5429,113.461,113.5265,10250.0
2017-02-01 12:55:00,138.64,138.66,138.57,138.61,25541.0,113.5429,113.5593,113.4856,113.5183,25541.0
2017-02-01 13:00:00,138.61,138.73,138.6,138.71,27943.0,113.5183,113.6166,113.5101,113.6002,27943.0
2017-02-01 13:05:00,138.7,138.72,138.5,138.5,10036.0,113.592,113.6084,113.4282,113.4282,10036.0
2017-02-01 13:10:00,138.49,138.55,138.45,138.5,7604.0,113.4201,113.4692,113.3873,113.4282,7604.0
2017-02-01 13:15:00,138.5,138.6,138.46,138.52,14477.0,113.4282,113.5101,113.3955,113.4446,14477.0
2017-02-01 13:20:00,138.56,138.6,138.41,138.43,8836.0,113.4774,113.5101,113.3545,113.3709,8836.0
2017-02-01 13:25:00,138.45,138.54,138.37,138.49,17080.0,113.3873,113.461,113.3218,113.4201,17080.0
2017-02-01 13:30:00,138.5,138.51,138.39,138.39,10807.0,113.4282,113.4364,113.3382,113.3382,10807.0
2017-02-01 13:35:00,138.39,138.41,138.24,138.3,12259.0,113.3382,113.3545,113.2153,113.2645,12259.0
2017-02-01 13:40:00,138.26,138.34,138.2,138.3,7091.0,113.2317,113.2972,113.1826,113.2645,7091.0
2017-02-01 13:45:00,138.29,138.3,138.21,138.21,4300.0,113.2563,113.2645,113.1907,113.1907,4300.0
2017-02-01 13:50:00,138.21,138.27,138.13,138.15,19504.0,113.1907,113.2399,113.1252,113.1416,19504.0
2017-02-01 13:55:00,138.17,138.19,138.03,138.03,16062.0,113.158,113.1744,113.0433,113.0433,16062.0
2017-02-01 14:00:00,138.01,138.31,138.0,138.18,24137.0,113.0269,113.2726,113.0188,113.1662,24137.0
2017-02-01 14:05:00,138.18,138.32,138.16,138.24,19772.0,113.1662,113.2808,113.1498,113.2153,19772.0
2017-02-01 14:10:00,138.26,138.42,138.26,138.36,14559.0,113.2317,113.3627,113.2317,113.3136,14559.0
2017-02-01 14:15:00,138.37,138.71,138.37,138.61,13609.0,113.3218,113.6002,113.3218,113.5183,13609.0
2017-02-01 14:20:00,138.64,138.69,138.5,138.54,7780.0,113.5429,113.5839,113.4282,113.461,7780.0
2017-02-01 14:25:00,138.56,138.72,138.56,138.6,7796.0,113.4774,113.6084,113.4774,113.5101,7796.0
2017-02-01 14:30:00,138.61,138.61,138.36,138.36,6452.0,113.5183,113.5183,113.3136,113.3136,6452.0
2017-02-01 14:35:00,138.31,138.48,138.3,138.44,8616.0,113.2726,113.4119,113.2645,113.3791,8616.0
2017-02-01 14:40:00,138.47,138.52,138.36,138.45,7690.0,113.4037,113.4446,113.3136,113.3873,7690.0
2017-02-01 14:45:00,138.47,138.52,138.37,138.5,6712.0,113.4037,113.4446,113.3218,113.4282,6712.0
2017-02-01 14:50:00,138.51,138.52,138.42,138.49,9435.0,113.4364,113.4446,113.3627,113.4201,9435.0
2017-02-01 14:55:00,138.5,138.53,138.38,138.53,8689.0,113.4282,113.4528,113.33,113.4528,8689.0
2017-02-01 15:00:00,138.53,138.64,138.51,138.6,11667.0,113.4528,113.5429,113.4364,113.5101,11667.0
2017-02-01 15:05:00,138.61,138.75,138.58,138.65,14047.0,113.5183,113.633,113.4938,113.5511,14047.0
2017-02-01 15:10:00,138.65,138.85,138.63,138.67,12487.0,113.5511,113.7149,113.5347,113.5675,12487.0
2017-02-01 15:15:00,138.68,138.73,138.59,138.62,13864.0,113.5757,113.6166,113.502,113.5265,13864.0
2017-02-01 15:20:00,138.63,138.81,138.63,138.81,11799.0,113.5347,113.6821,113.5347,113.6821,11799.0
2017-02-01 15:25:00,138.85,138.95,138.83,138.92,16361.0,113.7149,113.7968,113.6985,113.7722,16361.0
2017-02-01 15:30:00,138.91,138.94,138.84,138.87,21750.0,113.764,113.7886,113.7067,113.7313,21750.0
2017-02-01 15:35:00,138.88,139.0,138.85,138.99,17042.0,113.7395,113.8377,113.7149,113.8295,17042.0
2017-02-01 15:40:00,138.99,139.11,138.98,139.04,27950.0,113.8295,113.9278,113.8214,113.8705,27950.0
2017-02-01 15:45:00,139.02,139.02,138.79,138.79,26697.0,113.8541,113.8541,113.6657,113.6657,26697.0
2017-02-01 15:50:00,138.8,138.81,138.73,138.74,28386.0,113.6739,113.6821,113.6166,113.6248,28386.0
2017-02-01 15:55:00,138.74,138.84,138.66,138.69,68471.0,113.6248,113.7067,113.5593,113.5839,68471.0
2017-02-02 09:30:00,138.68,138.68,138.17,138.2,18596.0,113.5757,113.5757,113.158,113.1826,18596.0
2017-02-02 09:35:00,138.3,138.34,138.12,138.14,8750.0,113.2645,113.2972,113.117,113.1334,8750.0
2017-02-02 09:40:00,138.19,138.37,138.12,138.19,17343.0,113.1744,113.3218,113.117,113.1744,17343.0
2017-02-02 09:45:00,138.15,138.29,138.08,138.19,12017.0,113.1416,113.2563,113.0843,113.1744,12017.0
2017-02-02 09:50:00,138.18,138.18,137.86,137.88,7858.0,113.1662,113.1662,112.9041,112.9205,7858.0
2017-02-02 09:55:00,137.82,137.82,137.69,137.78,8023.0,112.8713,112.8713,112.7649,112.8386,8023.0
2017-02-02 10:00:00,137.79,137.81,137.57,137.58,7200.0,112.8468,112.8632,112.6666,112.6748,7200.0
2017-02-02 10:05:00,137.61,137.61,137.49,137.49,8893.0,112.6994,112.6994,112.6011,112.6011,8893.0
2017-02-02 10:10:00,137.49,137.61,137.46,137.59,6699.0,112.6011,112.6994,112.5765,112.683,6699.0
2017-02-02 10:15:00,137.6,137.62,137.55,137.56,10559.0,112.6912,112.7075,112.6502,112.6584,10559.0
2017-02-02 10:20:00,137.6,137.77,137.58,137.61,27927.0,112.6912,112.8304,112.6748,112.6994,27927.0
2017-02-02 10:25:00,137.6,137.85,137.59,137.85,11888.0,112.6912,112.8959,112.683,112.8959,11888.0
2017-02-02 10:30:00,137.85,137.85,137.59,137.61,8048.0,112.8959,112.8959,112.683,112.6994,8048.0
2017-02-02 10:35:00,137.64,137.82,137.6,137.82,27860.0,112.7239,112.8713,112.6912,112.8713,27860.0
2017-02-02 10:40:00,137.83,138.16,137.82,138.16,7990.0,112.8795,113.1498,112.8713,113.1498,7990.0
2017-02-02 10:45:00,138.15,138.4,138.1,138.34,11055.0,113.1416,113.3463,113.1007,113.2972,11055.0
2017-02-02 10:50:00,138.33,138.37,138.25,138.28,13664.0,113.289,113.3218,113.2235,113.2481,13664.0
2017-02-02 10:55:00,138.28,138.59,138.25,138.55,10466.0,113.2481,113.502,113.2235,113.4692,10466.0
2017-02-02 11:00:00,138.61,138.67,138.47,138.57,16508.0,113.5183,113.5675,113.4037,113.4856,16508.0
2017-02-02 11:05:00,138.55,138.73,138.54,138.68,14797.0,113.4692,113.6166,113.461,113.5757,14797.0
2017-02-02 11:10:00,138.66,138.74,138.65,138.7,18460.0,113.5593,113.6248,113.5511,113.592,18460.0
2017-02-02 11:15:00,138.71,138.9,138.69,138.8,13050.0,113.6002,113.7558,113.5839,113.6739,13050.0
2017-02-02 11:20:00,138.78,138.85,138.71,138.85,13214.0,113.6576,113.7149,113.6002,113.7149,13214.0
2017-02-02 11:25:00,138.84,138.92,138.82,138.91,11857.0,113.7067,113.7722,113.6903,113.764,11857.0
2017-02-02 11:30:00,138.91,139.24,138.89,139.13,26326.0,113.764,114.0343,113.7476,113.9442,26326.0
2017-02-02 11:35:00,139.14,139.14,138.74,138.75,21744.0,113.9524,113.9524,113.6248,113.633,21744.0
2017-02-02 11:40:00,138.76,138.86,138.75,138.86,10456.0,113.6412,113.7231,113.633,113.7231,10456.0
2017-02-02 11:45:00,138.86,138.91,138.76,138.81,18737.0,113.7231,113.764,113.6412,113.6821,18737.0
2017-02-02 11:50:00,138.79,138.85,138.65,138.67,21914.0,113.6657,113.7149,113.5511,113.5675,21914.0
2017-02-02 11:55:00,138.67,138.81,138.66,138.71,9280.0,113.5675,113.6821,113.5593,113.6002,9280.0
2017-02-02 12:00:00,138.73,138.97,138.68,138.97,6691.0,113.6166,113.8132,113.5757,113.8132,6691.0
2017-02-02 12:05:00,138.97,139.09,138.94,139.04,9770.0,113.8132,113.9114,113.7886,113.8705,9770.0
2017-02-02 12:10:00,139.03,139.03,138.94,138.94,5267.0,113.8623,113.8623,113.7886,113.7886,5267.0
2017-02-02 12:15:00,138.94,139.13,138.93,139.13,7676.0,113.7886,113.9442,113.7804,113.9442,7676.0
2017-02-02 12:20:00,139.21,139.34,139.21,139.33,26510.0,114.0097,114.1162,114.0097,114.108,26510.0
2017-02-02 12:25:00,139.29,139.47,139.28,139.43,14386.0,114.0752,114.2227,114.067,114.1899,14386.0
2017-02-02 12:30:00,139.42,139.51,139.37,139.51,9543.0,114.1817,114.2554,114.1408,114.2554,9543.0
2017-02-02 12:35:00,139.51,139.58,139.49,139.54,18311.0,114.2554,114.3127,114.239,114.28,18311.0
2017-02-02 12:40:00,139.55,139.72,139.55,139.68,15744.0,114.2882,114.4274,114.2882,114.3946,15744.0
2017-02-02 12:45:00,139.7,139.86,139.69,139.76,15041.0,114.411,114.5421,114.4028,114.4602,15041.0
2017-02-02 12:50:00,139.72,139.76,139.71,139.75,5211.0,114.4274,114.4602,114.4192,114.452,5211.0
2017-02-02 12:55:00,139.81,139.84,139.76,139.78,10443.0,114.5011,114.5257,114.4602,114.4765,10443.0
2017-02-02 13:00:00,139.77,139.82,139.44,139.44,8671.0,114.4683,114.5093,114.1981,114.1981,8671.0
2017-02-02 13:05:00,139.44,139.46,139.26,139.27,5560.0,114.1981,114.2145,114.0507,114.0589,5560.0
2017-02-02 13:10:00,139.29,139.37,139.27,139.37,8838.0,114.0752,114.1408,114.0589,114.1408,8838.0
2017-02-02 13:15:00,139.4,139.4,139.27,139.3,10611.0,114.1653,114.1653,114.0589,114.0834,10611.0
2017-02-02 13:20:00,139.3,139.33,139.08,139.08,4261.0,114.0834,114.108,113.9033,113.9033,4261.0
2017-02-02 13:25:00,139.07,139.07,138.97,138.98,4827.0,113.8951,113.8951,113.8132,113.8214,4827.0
2017-02-02 13:30:00,138.96,139.05,138.95,139.01,7685.0,113.805,113.8787,113.7968,113.8459,7685.0
2017-02-02 13:35:00,139.01,139.01,138.92,139.0,6757.0,113.8459,113.8459,113.7722,113.8377,6757.0
2017-02-02 13:40:00,138.97,139.33,138.97,139.33,6689.0,113.8132,114.108,113.8132,114.108,6689.0
2017-02-02 13:45:00,139.33,139.4,139.21,139.25,8652.0,114.108,114.1653,114.0097,114.0425,8652.0
2017-02-02 13:50:00,139.25,139.37,139.25,139.33,5767.0,114.0425,114.1408,114.0425,114.108,5767.0
2017-02-02 13:55:00,139.34,139.36,139.29,139.32,6620.0,114.1162,114.1326,114.0752,114.0998,6620.0
2017-02-02 14:00:00,139.33,139.33,139.25,139.26,5003.0,114.108,114.108,114.0425,114.0507,5003.0
2017-02-02 14:05:00,139.26,139.29,139.16,139.16,5357.0,114.0507,114.0752,113.9688,113.9688,5357.0
2017-02-02 14:10:00,139.16,139.2,139.06,139.07,8244.0,113.9688,114.0015,113.8869,113.8951,8244.0
2017-02-02 14:15:00,139.05,139.11,139.0,139.0,5859.0,113.8787,113.9278,113.8377,113.8377,5859.0
2017-02-02 14:20:00,138.97,138.97,138.86,138.89,5125.0,113.8132,113.8132,113.7231,113.7476,5125.0
2017-02-02 14:25:00,138.91,138.94,138.8,138.81,4803.0,113.764,113.7886,113.6739,113.6821,4803.0
2017-02-02 14:30:00,138.79,138.81,138.72,138.72,8229.0,113.6657,113.6821,113.6084,113.6084,8229.0
2017-02-02 14:35:00,138.74,138.89,138.74,138.88,8932.0,113.6248,113.7476,113.6248,113.7395,8932.0
2017-02-02 14:40:00,138.89,139.12,138.89,139.1,20344.0,113.7476,113.936,113.7476,113.9196,20344.0
2017-02-02 14:45:00,139.11,139.15,139.03,139.05,15611.0,113.9278,113.9606,113.8623,113.8787,15611.0
2017-02-02 14:50:00,139.04,139.07,139.02,139.07,15951.0,113.8705,113.8951,113.8541,113.8951,15951.0
2017-02-02 14:55:00,139.07,139.15,139.04,139.13,8182.0,113.8951,113.9606,113.8705,113.9442,8182.0
2017-02-02 15:00:00,139.14,139.14,138.78,138.85,20712.0,113.9524,113.9524,113.6576,113.7149,20712.0
2017-02-02 15:05:00,138.85,139.01,138.82,138.93,15812.0,113.7149,113.8459,113.6903,113.7804,15812.0
2017-02-02 15:10:00,138.92,139.01,138.91,138.95,7286.0,113.7722,113.8459,113.764,113.7968,7286.0
2017-02-02 15:15:00,138.95,139.02,138.92,139.02,6148.0,113.7968,113.8541,113.7722,113.8541,6148.0
2017-02-02 15:20:00,139.02,139.02,138.93,138.94,10074.0,113.8541,113.8541,113.7804,113.7886,10074.0
2017-02-02 15:25:00,138.96,139.03,138.93,139.0,17453.0,113.805,113.8623,113.7804,113.8377,17453.0
2017-02-02 15:30:00,138.99,139.04,138.92,138.94,18014.0,113.8295,113.8705,113.7722,113.7886,18014.0
2017-02-02 15:35:00,138.94,139.05,138.92,139.03,30715.0,113.7886,113.8787,113.7722,113.8623,30715.0
2017-02-02 15:40:00,139.05,139.22,139.03,139.22,38187.0,113.8787,114.0179,113.8623,114.0179,38187.0
2017-02-02 15:45:00,139.23,139.25,139.17,139.25,28701.0,114.0261,114.0425,113.977,114.0425,28701.0
2017-02-02 15:50:00,139.24,139.29,139.21,139.26,50687.0,114.0343,114.0752,114.0097,114.0507,50687.0
2017-02-02 15:55:00,139.26,139.32,139.2,139.28,70819.0,114.0507,114.0998,114.0015,114.067,70819.0
2017-02-03 09:30:00,139.77,139.81,139.35,139.73,23695.0,114.4683,114.5011,114.1244,114.4356,23695.0
2017-02-03 09:35:00,139.59,139.6,139.15,139.5,9167.0,114.3209,114.3291,113.9606,114.2472,9167.0
2017-02-03 09:40:00,139.58,139.69,139.28,139.42,3760.0,114.3127,114.4028,114.067,114.1817,3760.0
2017-02-03 09:45:00,139.37,139.72,139.28,139.65,14097.0,114.1408,114.4274,114.067,114.3701,14097.0
2017-02-03 09:50:00,139.72,139.72,139.32,139.45,12084.0,114.4274,114.4274,114.0998,114.2063,12084.0
2017-02-03 09:55:00,139.45,139.47,139.29,139.29,9796.0,114.2063,114.2227,114.0752,114.0752,9796.0
2017-02-03 10:00:00,139.33,139.68,139.28,139.68,26602.0,114.108,114.3946,114.067,114.3946,26602.0
2017-02-03 10:05:00,139.68,139.73,139.57,139.63,12217.0,114.3946,114.4356,114.3046,114.3537,12217.0
2017-02-03 10:10:00,139.66,139.68,139.36,139.36,4805.0,114.3783,114.3946,114.1326,114.1326,4805.0
2017-02-03 10:15:00,139.42,139.56,139.36,139.56,5225.0,114.1817,114.2964,114.1326,114.2964,5225.0
2017-02-03 10:20:00,139.57,139.71,139.57,139.63,3081.0,114.3046,114.4192,114.3046,114.3537,3081.0
2017-02-03 10:25:00,139.69,139.74,139.53,139.56,5429.0,114.4028,114.4438,114.2718,114.2964,5429.0
2017-02-03 10:30:00,139.51,139.54,139.4,139.5,9855.0,114.2554,114.28,114.1653,114.2472,9855.0
2017-02-03 10:35:00,139.49,139.49,139.37,139.41,5527.0,114.239,114.239,114.1408,114.1735,5527.0
2017-02-03 10:40:00,139.47,139.56,139.47,139.5,3631.0,114.2227,114.2964,114.2227,114.2472,3631.0
2017-02-03 10:45:00,139.51,139.93,139.48,139.92,7529.0,114.2554,114.5994,114.2308,114.5912,7529.0
2017-02-03 10:50:00,139.93,139.93,139.72,139.82,6673.0,114.5994,114.5994,114.4274,114.5093,6673.0
2017-02-03 10:55:00,139.83,139.85,139.74,139.79,4850.0,114.5175,114.5339,114.4438,114.4847,4850.0
2017-02-03 11:00:00,139.79,139.87,139.75,139.83,9104.0,114.4847,114.5502,114.452,114.5175,9104.0
2017-02-03 11:05:00,139.81,140.11,139.81,140.07,7791.0,114.5011,114.7468,114.5011,114.714,7791.0
2017-02-03 11:10:00,140.08,140.2,140.08,140.2,3810.0,114.7222,114.8205,114.7222,114.8205,3810.0
2017-02-03 11:15:00,140.18,140.19,140.0,140.0,12810.0,114.8041,114.8123,114.6567,114.6567,12810.0
2017-02-03 11:20:00,140.0,140.15,140.0,140.03,7268.0,114.6567,114.7796,114.6567,114.6813,7268.0
2017-02-03 11:25:00,140.06,140.29,140.05,140.29,3596.0,114.7058,114.8942,114.6977,114.8942,3596.0
2017-02-03 11:30:00,140.2,140.23,140.0,140.06,8956.0,114.8205,114.8451,114.6567,114.7058,8956.0
2017-02-03 11:35:00,140.08,140.08,139.97,140.03,4024.0,114.7222,114.7222,114.6321,114.6813,4024.0
2017-02-03 11:40:00,140.0,140.07,139.97,140.06,5450.0,114.6567,114.714,114.6321,114.7058,5450.0
2017-02-03 11:45:00,140.04,140.04,139.93,140.04,9015.0,114.6895,114.6895,114.5994,114.6895,9015.0
2017-02-03 11:50:00,140.04,140.12,139.97,140.07,2600.0,114.6895,114.755,114.6321,114.714,2600.0
2017-02-03 11:55:00,140.1,140.16,140.03,140.11,3557.0,114.7386,114.7877,114.6813,114.7468,3557.0
2017-02-03 12:00:00,140.12,140.27,140.1,140.27,4806.0,114.755,114.8778,114.7386,114.8778,4806.0
2017-02-03 12:05:00,140.27,140.27,140.14,140.18,3542.0,114.8778,114.8778,114.7714,114.8041,3542.0
2017-02-03 12:10:00,140.22,140.24,140.12,140.12,1325.0,114.8369,114.8533,114.755,114.755,1325.0
2017-02-03 12:15:00,140.09,140.18,140.06,140.17,1979.0,114.7304,114.8041,114.7058,114.7959,1979.0
2017-02-03 12:20:00,140.18,140.19,140.09,140.16,1800.0,114.8041,114.8123,114.7304,114.7877,1800.0
2017-02-03 12:25:00,140.18,140.18,139.98,140.05,16542.0,114.8041,114.8041,114.6403,114.6977,16542.0
2017-02-03 12:30:00,140.07,140.14,140.07,140.14,1400.0,114.714,114.7714,114.714,114.7714,1400.0
2017-02-03 12:35:00,140.14,140.14,140.0,140.0,7503.0,114.7714,114.7714,114.6567,114.6567,7503.0
2017-02-03 12:40:00,140.0,140.05,139.97,139.99,5064.0,114.6567,114.6977,114.6321,114.6485,5064.0
2017-02-03 12:45:00,140.0,140.04,139.97,140.02,7600.0,114.6567,114.6895,114.6321,114.6731,7600.0
2017-02-03 12:50:00,140.01,140.03,139.97,140.03,9915.0,114.6649,114.6813,114.6321,114.6813,9915.0
2017-02-03 12:55:00,140.01,140.15,140.01,140.12,2838.0,114.6649,114.7796,114.6649,114.755,2838.0
2017-02-03 13:00:00,140.22,140.27,140.17,140.27,1500.0,114.8369,114.8778,114.7959,114.8778,1500.0
2017-02-03 13:05:00,140.24,140.26,140.12,140.12,2835.0,114.8533,114.8696,114.755,114.755,2835.0
2017-02-03 13:10:00,140.08,140.15,140.05,140.13,4231.0,114.7222,114.7796,114.6977,114.7632,4231.0
2017-02-03 13:15:00,140.15,140.17,140.01,140.17,5725.0,114.7796,114.7959,114.6649,114.7959,5725.0
2017-02-03 13:20:00,140.17,140.17,140.01,140.03,1600.0,114.7959,114.7959,114.6649,114.6813,1600.0
2017-02-03 13:25:00,140.03,140.05,139.98,140.02,6512.0,114.6813,114.6977,114.6403,114.6731,6512.0
2017-02-03 13:30:00,140.03,140.06,140.01,140.03,1300.0,114.6813,114.7058,114.6649,114.6813,1300.0
2017-02-03 13:35:00,140.0,140.0,139.83,139.84,9605.0,114.6567,114.6567,114.5175,114.5257,9605.0
2017-02-03 13:40:00,139.84,139.97,139.81,139.97,3985.0,114.5257,114.6321,114.5011,114.6321,3985.0
2017-02-03 13:45:00,139.97,140.0,139.86,139.91,2200.0,114.6321,114.6567,114.5421,114.583,2200.0
2017-02-03 13:50:00,139.89,140.02,139.88,140.02,4709.0,114.5666,114.6731,114.5584,114.6731,4709.0
2017-02-03 13:55:00,139.97,140.03,139.91,140.03,900.0,114.6321,114.6813,114.583,114.6813,900.0
2017-02-03 14:00:00,139.97,140.07,139.97,139.99,7217.0,114.6321,114.714,114.6321,114.6485,7217.0
2017-02-03 14:05:00,139.98,140.03,139.96,139.96,4694.0,114.6403,114.6813,114.624,114.624,4694.0
2017-02-03 14:10:00,139.98,140.06,139.93,139.93,4858.0,114.6403,114.7058,114.5994,114.5994,4858.0
2017-02-03 14:15:00,139.94,140.08,139.93,139.96,7773.0,114.6076,114.7222,114.5994,114.624,7773.0
2017-02-03 14:20:00,139.95,140.06,139.95,140.06,3402.0,114.6158,114.7058,114.6158,114.7058,3402.0
2017-02-03 14:25:00,140.06,140.1,139.98,139.99,1600.0,114.7058,114.7386,114.6403,114.6485,1600.0
2017-02-03 14:30:00,139.99,140.09,139.98,140.08,4596.0,114.6485,114.7304,114.6403,114.7222,4596.0
2017-02-03 14:35:00,140.11,140.11,140.0,140.0,8263.0,114.7468,114.7468,114.6567,114.6567,8263.0
2017-02-03 14:40:00,140.0,140.08,139.99,140.06,2858.0,114.6567,114.7222,114.6485,114.7058,2858.0
2017-02-03 14:45:00,140.06,140.08,140.04,140.07,6500.0,114.7058,114.7222,114.6895,114.714,6500.0
2017-02-03 14:50:00,140.06,140.08,140.05,140.07,5104.0,114.7058,114.7222,114.6977,114.714,5104.0
2017-02-03 14:55:00,140.07,140.15,140.07,140.12,5360.0,114.714,114.7796,114.714,114.755,5360.0
2017-02-03 15:00:00,140.11,140.11,140.06,140.08,7448.0,114.7468,114.7468,114.7058,114.7222,7448.0
2017-02-03 15:05:00,140.04,140.15,140.04,140.06,4349.0,114.6895,114.7796,114.6895,114.7058,4349.0
2017-02-03 15:10:00,140.06,140.07,140.0,140.04,4390.0,114.7058,114.714,114.6567,114.6895,4390.0
2017-02-03 15:15:00,140.05,140.05,139.96,139.96,4988.0,114.6977,114.6977,114.624,114.624,4988.0
2017-02-03 15:20:00,139.95,139.96,139.86,139.87,5625.0,114.6158,114.624,114.5421,114.5502,5625.0
2017-02-03 15:25:00,139.86,139.86,139.75,139.81,7112.0,114.5421,114.5421,114.452,114.5011,7112.0
2017-02-03 15:30:00,139.81,139.84,139.77,139.83,7536.0,114.5011,114.5257,114.4683,114.5175,7536.0
2017-02-03 15:35:00,139.84,139.94,139.83,139.94,8446.0,114.5257,114.6076,114.5175,114.6076,8446.0
2017-02-03 15:40:00,139.95,140.0,139.91,140.0,10589.0,114.6158,114.6567,114.583,114.6567,10589.0
2017-02-03 15:45:00,140.0,140.11,140.0,140.09,22593.0,114.6567,114.7468,114.6567,114.7304,22593.0
2017-02-03 15:50:00,140.1,140.11,140.06,140.11,28604.0,114.7386,114.7468,114.7058,114.7468,28604.0
2017-02-03 15:55:00,140.12,140.21,140.07,140.16,73360.0,114.755,114.8287,114.714,114.7877,73360.0
2017-02-06 09:30:00,140.0,140.27,139.78,140.0,29618.0,114.6567,114.8778,114.4765,114.6567,29618.0
2017-02-06 09:35:00,140.0,140.03,139.84,139.99,2970.0,114.6567,114.6813,114.5257,114.6485,2970.0
2017-02-06 09:40:00,139.95,140.09,139.8,139.95,6826.0,114.6158,114.7304,114.4929,114.6158,6826.0
2017-02-06 09:45:00,140.08,140.1,139.93,139.95,6750.0,114.7222,114.7386,114.5994,114.6158,6750.0
2017-02-06 09:50:00,139.99,140.01,139.88,139.92,7402.0,114.6485,114.6649,114.5584,114.5912,7402.0
2017-02-06 09:55:00,139.88,140.08,139.87,139.95,6915.0,114.5584,114.7222,114.5502,114.6158,6915.0
2017-02-06 10:00:00,139.94,140.09,139.82,139.83,42913.0,114.6076,114.7304,114.5093,114.5175,42913.0
2017-02-06 10:05:00,139.87,139.99,139.82,139.83,3320.0,114.5502,114.6485,114.5093,114.5175,3320.0
2017-02-06 10:10:00,139.88,140.02,139.83,139.83,3246.0,114.5584,114.6731,114.5175,114.5175,3246.0
2017-02-06 10:15:00,139.79,139.93,139.66,139.66,7000.0,114.4847,114.5994,114.3783,114.3783,7000.0
2017-02-06 10:20:00,139.67,139.73,139.48,139.5,9506.0,114.3864,114.4356,114.2308,114.2472,9506.0
2017-02-06 10:25:00,139.52,139.66,139.51,139.58,3281.0,114.2636,114.3783,114.2554,114.3127,3281.0
2017-02-06 10:30:00,139.58,139.58,139.48,139.5,2863.0,114.3127,114.3127,114.2308,114.2472,2863.0
2017-02-06 10:35:00,139.48,139.52,139.43,139.43,2306.0,114.2308,114.2636,114.1899,114.1899,2306.0
2017-02-06 10:40:00,139.43,139.43,139.21,139.37,5572.0,114.1899,114.1899,114.0097,114.1408,5572.0
2017-02-06 10:45:00,139.34,139.51,139.33,139.34,7100.0,114.1162,114.2554,114.108,114.1162,7100.0
2017-02-06 10:50:00,139.35,139.47,139.33,139.42,4190.0,114.1244,114.2227,114.108,114.1817,4190.0
2017-02-06 10:55:00,139.44,139.47,139.23,139.44,19287.0,114.1981,114.2227,114.0261,114.1981,19287.0
2017-02-06 11:00:00,139.37,139.44,139.36,139.38,2535.0,114.1408,114.1981,114.1326,114.1489,2535.0
2017-02-06 11:05:00,139.41,139.54,139.29,139.41,12846.0,114.1735,114.28,114.0752,114.1735,12846.0
2017-02-06 11:10:00,139.41,139.45,139.29,139.3,4869.0,114.1735,114.2063,114.0752,114.0834,4869.0
2017-02-06 11:15:00,139.31,139.34,139.27,139.29,2301.0,114.0916,114.1162,114.0589,114.0752,2301.0
2017-02-06 11:20:00,139.29,139.35,139.25,139.3,4448.0,114.0752,114.1244,114.0425,114.0834,4448.0
2017-02-06 11:25:00,139.4,139.43,139.34,139.34,7077.0,114.1653,114.1899,114.1162,114.1162,7077.0
2017-02-06 11:30:00,139.39,139.52,139.38,139.42,3830.0,114.1571,114.2636,114.1489,114.1817,3830.0
2017-02-06 11:35:00,139.39,139.43,139.35,139.37,4400.0,114.1571,114.1899,114.1244,114.1408,4400.0
2017-02-06 11:40:00,139.37,139.45,139.31,139.37,4900.0,114.1408,114.2063,114.0916,114.1408,4900.0
2017-02-06 11:45:00,139.38,139.41,139.35,139.39,6560.0,114.1489,114.1735,114.1244,114.1571,6560.0
2017-02-06 11:50:00,139.43,139.48,139.39,139.44,5449.0,114.1899,114.2308,114.1571,114.1981,5449.0
2017-02-06 11:55:00,139.4,139.49,139.39,139.47,1830.0,114.1653,114.239,114.1571,114.2227,1830.0
2017-02-06 12:00:00,139.46,139.55,139.41,139.49,4200.0,114.2145,114.2882,114.1735,114.239,4200.0
2017-02-06 12:05:00,139.53,139.53,139.44,139.44,1665.0,114.2718,114.2718,114.1981,114.1981,1665.0
2017-02-06 12:10:00,139.44,139.48,139.37,139.42,4394.0,114.1981,114.2308,114.1408,114.1817,4394.0
2017-02-06 12:15:00,139.43,139.45,139.38,139.41,1200.0,114.1899,114.2063,114.1489,114.1735,1200.0
2017-02-06 12:20:00,139.37,139.46,139.37,139.46,400.0,114.1408,114.2145,114.1408,114.2145,400.0
2017-02-06 12:25:00,139.46,139.5,139.41,139.47,5835.0,114.2145,114.2472,114.1735,114.2227,5835.0
2017-02-06 12:30:00,139.44,139.49,139.39,139.39,3036.0,114.1981,114.239,114.1571,114.1571,3036.0
2017-02-06 12:35:00,139.37,139.37,139.23,139.25,4462.0,114.1408,114.1408,114.0261,114.0425,4462.0
2017-02-06 12:40:00,139.24,139.25,139.19,139.23,3904.0,114.0343,114.0425,113.9933,114.0261,3904.0
2017-02-06 12:45:00,139.21,139.23,139.11,139.14,8054.0,114.0097,114.0261,113.9278,113.9524,8054.0
2017-02-06 12:50:00,139.13,139.17,139.09,139.11,4751.0,113.9442,113.977,113.9114,113.9278,4751.0
2017-02-06 12:55:00,139.12,139.13,139.04,139.04,5166.0,113.936,113.9442,113.8705,113.8705,5166.0
2017-02-06 13:00:00,139.05,139.07,138.93,139.0,5194.0,113.8787,113.8951,113.7804,113.8377,5194.0
2017-02-06 13:05:00,139.05,139.12,139.01,139.03,8466.0,113.8787,113.936,113.8459,113.8623,8466.0
2017-02-06 13:10:00,139.04,139.04,138.93,138.95,5495.0,113.8705,113.8705,113.7804,113.7968,5495.0
2017-02-06 13:15:00,138.94,139.04,138.79,138.79,9313.0,113.7886,113.8705,113.6657,113.6657,9313.0
2017-02-06 13:20:00,138.84,138.84,138.73,138.75,6881.0,113.7067,113.7067,113.6166,113.633,6881.0
2017-02-06 13:25:00,138.72,138.79,138.71,138.79,3900.0,113.6084,113.6657,113.6002,113.6657,3900.0
2017-02-06 13:30:00,138.76,138.8,138.72,138.74,7597.0,113.6412,113.6739,113.6084,113.6248,7597.0
2017-02-06 13:35:00,138.75,138.79,138.72,138.72,2600.0,113.633,113.6657,113.6084,113.6084,2600.0
2017-02-06 13:40:00,138.74,138.74,138.68,138.71,3491.0,113.6248,113.6248,113.5757,113.6002,3491.0
2017-02-06 13:45:00,138.67,138.68,138.64,138.66,4000.0,113.5675,113.5757,113.5429,113.5593,4000.0
2017-02-06 13:50:00,138.67,138.81,138.64,138.75,10354.0,113.5675,113.6821,113.5429,113.633,10354.0
2017-02-06 13:55:00,138.74,138.8,138.73,138.8,4001.0,113.6248,113.6739,113.6166,113.6739,4001.0
2017-02-06 14:00:00,138.8,138.8,138.74,138.77,7773.0,113.6739,113.6739,113.6248,113.6494,7773.0
2017-02-06 14:05:00,138.77,138.8,138.73,138.73,7758.0,113.6494,113.6739,113.6166,113.6166,7758.0
2017-02-06 14:10:00,138.75,138.76,138.7,138.74,6487.0,113.633,113.6412,113.592,113.6248,6487.0
2017-02-06 14:15:00,138.72,138.86,138.69,138.86,4867.0,113.6084,113.7231,113.5839,113.7231,4867.0
2017-02-06 14:20:00,138.89,138.93,138.79,138.79,7823.0,113.7476,113.7804,113.6657,113.6657,7823.0
2017-02-06 14:25:00,138.79,138.82,138.73,138.8,4592.0,113.6657,113.6903,113.6166,113.6739,4592.0
2017-02-06 14:30:00,138.79,138.84,138.73,138.73,3488.0,113.6657,113.7067,113.6166,113.6166,3488.0
2017-02-06 14:35:00,138.75,138.82,138.68,138.76,5689.0,113.633,113.6903,113.5757,113.6412,5689.0
2017-02-06 14:40:00,138.76,138.83,138.73,138.83,3600.0,113.6412,113.6985,113.6166,113.6985,3600.0
2017-02-06 14:45:00,138.86,138.87,138.7,138.7,6003.0,113.7231,113.7313,113.592,113.592,6003.0
2017-02-06 14:50:00,138.73,138.78,138.69,138.74,3520.0,113.6166,113.6576,113.5839,113.6248,3520.0
2017-02-06 14:55:00,138.75,138.84,138.75,138.78,4862.0,113.633,113.7067,113.633,113.6576,4862.0
2017-02-06 15:00:00,138.77,138.86,138.76,138.85,4756.0,113.6494,113.7231,113.6412,113.7149,4756.0
2017-02-06 15:05:00,138.84,138.89,138.79,138.83,7400.0,113.7067,113.7476,113.6657,113.6985,7400.0
2017-02-06 15:10:00,138.85,138.92,138.82,138.82,10077.0,113.7149,113.7722,113.6903,113.6903,10077.0
2017-02-06 15:15:00,138.81,138.96,138.81,138.89,9658.0,113.6821,113.805,113.6821,113.7476,9658.0
2017-02-06 15:20:00,138.88,138.91,138.86,138.86,8052.0,113.7395,113.764,113.7231,113.7231,8052.0
2017-02-06 15:25:00,138.85,138.94,138.8,138.93,8371.0,113.7149,113.7886,113.6739,113.7804,8371.0
2017-02-06 15:30:00,138.93,138.94,138.86,138.92,10427.0,113.7804,113.7886,113.7231,113.7722,10427.0
2017-02-06 15:35:00,138.93,139.03,138.85,139.02,13040.0,113.7804,113.8623,113.7149,113.8541,13040.0
2017-02-06 15:40:00,139.05,139.15,139.05,139.13,13060.0,113.8787,113.9606,113.8787,113.9442,13060.0
2017-02-06 15:45:00,139.11,139.11,138.94,139.04,26623.0,113.9278,113.9278,113.7886,113.8705,26623.0
2017-02-06 15:50:00,139.01,139.06,138.98,139.02,20741.0,113.8459,113.8869,113.8214,113.8541,20741.0
2017-02-06 15:55:00,139.01,139.08,139.0,139.06,38144.0,113.8459,113.9033,113.8377,113.8869,38144.0
2017-02-07 09:30:00,139.09,139.09,138.35,138.75,38404.0,113.9114,113.9114,113.3054,113.633,38404.0
2017-02-07 09:35:00,138.76,139.15,138.7,139.08,4890.0,113.6412,113.9606,113.592,113.9033,4890.0
2017-02-07 09:40:00,139.25,139.49,139.2,139.35,6022.0,114.0425,114.239,114.0015,114.1244,6022.0
2017-02-07 09:45:00,139.23,139.38,138.98,139.04,5610.0,114.0261,114.1489,113.8214,113.8705,5610.0
2017-02-07 09:50:00,138.96,138.98,138.62,138.62,6929.0,113.805,113.8214,113.5265,113.5265,6929.0
2017-02-07 09:55:00,138.6,138.74,138.48,138.74,6727.0,113.5101,113.6248,113.4119,113.6248,6727.0
2017-02-07 10:00:00,138.74,138.84,138.72,138.78,8361.0,113.6248,113.7067,113.6084,113.6576,8361.0
2017-02-07 10:05:00,138.78,138.79,138.67,138.72,4411.0,113.6576,113.6657,113.5675,113.6084,4411.0
2017-02-07 10:10:00,138.76,138.79,138.65,138.68,18787.0,113.6412,113.6657,113.5511,113.5757,18787.0
2017-02-07 10:15:00,138.66,138.66,138.51,138.51,7686.0,113.5593,113.5593,113.4364,113.4364,7686.0
2017-02-07 10:20:00,138.52,138.64,138.52,138.62,7244.0,113.4446,113.5429,113.4446,113.5265,7244.0
2017-02-07 10:25:00,138.63,138.74,138.6,138.66,5596.0,113.5347,113.6248,113.5101,113.5593,5596.0
2017-02-07 10:30:00,138.66,138.9,138.65,138.75,12677.0,113.5593,113.7558,113.5511,113.633,12677.0
2017-02-07 10:35:00,138.79,138.81,138.69,138.69,6690.0,113.6657,113.6821,113.5839,113.5839,6690.0
2017-02-07 10:40:00,138.71,138.84,138.71,138.81,15275.0,113.6002,113.7067,113.6002,113.6821,15275.0
2017-02-07 10:45:00,138.81,138.82,138.75,138.75,6812.0,113.6821,113.6903,113.633,113.633,6812.0
2017-02-07 10:50:00,138.81,138.82,138.64,138.74,14377.0,113.6821,113.6903,113.5429,113.6248,14377.0
2017-02-07 10:55:00,138.7,138.71,138.53,138.53,4289.0,113.592,113.6002,113.4528,113.4528,4289.0
2017-02-07 11:00:00,138.54,138.64,138.5,138.63,11776.0,113.461,113.5429,113.4282,113.5347,11776.0
2017-02-07 11:05:00,138.64,138.67,138.53,138.61,7624.0,113.5429,113.5675,113.4528,113.5183,7624.0
2017-02-07 11:10:00,138.64,138.69,138.54,138.59,29793.0,113.5429,113.5839,113.461,113.502,29793.0
2017-02-07 11:15:00,138.57,138.67,138.55,138.57,17667.0,113.4856,113.5675,113.4692,113.4856,17667.0
2017-02-07 11:20:00,138.57,138.63,138.41,138.42,9974.0,113.4856,113.5347,113.3545,113.3627,9974.0
2017-02-07 11:25:00,138.35,138.35,138.25,138.29,4107.0,113.3054,113.3054,113.2235,113.2563,4107.0
2017-02-07 11:30:00,138.29,138.36,138.27,138.32,7464.0,113.2563,113.3136,113.2399,113.2808,7464.0
2017-02-07 11:35:00,138.32,138.32,138.18,138.25,3649.0,113.2808,113.2808,113.1662,113.2235,3649.0
2017-02-07 11:40:00,138.22,138.23,138.13,138.2,6459.0,113.1989,113.2071,113.1252,113.1826,6459.0
2017-02-07 11:45:00,138.18,138.25,138.15,138.15,7550.0,113.1662,113.2235,113.1416,113.1416,7550.0
2017-02-07 11:50:00,138.16,138.16,138.1,138.15,6729.0,113.1498,113.1498,113.1007,113.1416,6729.0
2017-02-07 11:55:00,138.11,138.15,137.98,138.01,10595.0,113.1088,113.1416,113.0024,113.0269,10595.0
2017-02-07 12:00:00,138.01,138.19,137.99,138.18,15502.0,113.0269,113.1744,113.0106,113.1662,15502.0
2017-02-07 12:05:00,138.18,138.18,138.09,138.09,4806.0,113.1662,113.1662,113.0925,113.0925,4806.0
2017-02-07 12:10:00,138.1,138.28,138.1,138.2,15218.0,113.1007,113.2481,113.1007,113.1826,15218.0
2017-02-07 12:15:00,138.21,138.21,138.02,138.1,4577.0,113.1907,113.1907,113.0351,113.1007,4577.0
2017-02-07 12:20:00,138.05,138.1,138.05,138.1,8517.0,113.0597,113.1007,113.0597,113.1007,8517.0
2017-02-07 12:25:00,138.09,138.09,137.97,137.98,7479.0,113.0925,113.0925,112.9942,113.0024,7479.0
2017-02-07 12:30:00,137.98,138.1,137.98,138.02,6638.0,113.0024,113.1007,113.0024,113.0351,6638.0
2017-02-07 12:35:00,138.01,138.17,138.0,138.15,7217.0,113.0269,113.158,113.0188,113.1416,7217.0
2017-02-07 12:40:00,138.14,138.16,138.05,138.06,6917.0,113.1334,113.1498,113.0597,113.0679,6917.0
2017-02-07 12:45:00,138.05,138.07,137.89,137.93,15270.0,113.0597,113.0761,112.9287,112.9614,15270.0
2017-02-07 12:50:00,137.93,138.05,137.9,138.01,10087.0,112.9614,113.0597,112.9369,113.0269,10087.0
2017-02-07 12:55:00,138.02,138.05,137.88,137.89,14319.0,113.0351,113.0597,112.9205,112.9287,14319.0
2017-02-07 13:00:00,137.9,138.01,137.88,137.97,10531.0,112.9369,113.0269,112.9205,112.9942,10531.0
2017-02-07 13:05:00,137.94,137.97,137.91,137.92,4861.0,112.9696,112.9942,112.945,112.9532,4861.0
2017-02-07 13:10:00,137.94,138.12,137.92,138.12,8757.0,112.9696,113.117,112.9532,113.117,8757.0
2017-02-07 13:15:00,138.14,138.23,138.08,138.17,21933.0,113.1334,113.2071,113.0843,113.158,21933.0
2017-02-07 13:20:00,138.2,138.22,138.06,138.19,6217.0,113.1826,113.1989,113.0679,113.1744,6217.0
2017-02-07 13:25:00,138.17,138.21,138.17,138.17,1966.0,113.158,113.1907,113.158,113.158,1966.0
2017-02-07 13:30:00,138.17,138.24,138.15,138.21,6321.0,113.158,113.2153,113.1416,113.1907,6321.0
2017-02-07 13:35:00,138.22,138.34,138.2,138.3,6667.0,113.1989,113.2972,113.1826,113.2645,6667.0
2017-02-07 13:40:00,138.32,138.34,138.29,138.31,7194.0,113.2808,113.2972,113.2563,113.2726,7194.0
2017-02-07 13:45:00,138.3,138.4,138.3,138.38,7580.0,113.2645,113.3463,113.2645,113.33,7580.0
2017-02-07 13:50:00,138.38,138.46,138.33,138.36,7867.0,113.33,113.3955,113.289,113.3136,7867.0
2017-02-07 13:55:00,138.33,138.4,138.33,138.34,4121.0,113.289,113.3463,113.289,113.2972,4121.0
2017-02-07 14:00:00,138.35,138.38,138.31,138.31,11533.0,113.3054,113.33,113.2726,113.2726,11533.0
2017-02-07 14:05:00,138.34,138.38,138.33,138.38,7193.0,113.2972,113.33,113.289,113.33,7193.0
2017-02-07 14:10:00,138.36,138.44,138.36,138.39,7007.0,113.3136,113.3791,113.3136,113.3382,7007.0
2017-02-07 14:15:00,138.39,138.43,138.35,138.38,10044.0,113.3382,113.3709,113.3054,113.33,10044.0
2017-02-07 14:20:00,138.36,138.42,138.33,138.35,9567.0,113.3136,113.3627,113.289,113.3054,9567.0
2017-02-07 14:25:00,138.37,138.42,138.35,138.42,11070.0,113.3218,113.3627,113.3054,113.3627,11070.0
2017-02-07 14:30:00,138.41,138.58,138.4,138.57,9112.0,113.3545,113.4938,113.3463,113.4856,9112.0
2017-02-07 14:35:00,138.59,138.61,138.46,138.46,8596.0,113.502,113.5183,113.3955,113.3955,8596.0
2017-02-07 14:40:00,138.47,138.92,138.46,138.71,46911.0,113.4037,113.7722,113.3955,113.6002,46911.0
2017-02-07 14:45:00,138.64,138.74,138.64,138.72,14110.0,113.5429,113.6248,113.5429,113.6084,14110.0
2017-02-07 14:50:00,138.73,138.74,138.63,138.71,17706.0,113.6166,113.6248,113.5347,113.6002,17706.0
2017-02-07 14:55:00,138.7,138.9,138.69,138.9,16885.0,113.592,113.7558,113.5839,113.7558,16885.0
2017-02-07 15:00:00,138.88,138.97,138.87,138.94,24048.0,113.7395,113.8132,113.7313,113.7886,24048.0
2017-02-07 15:05:00,138.95,139.03,138.91,138.98,12913.0,113.7968,113.8623,113.764,113.8214,12913.0
2017-02-07 15:10:00,138.98,139.05,138.96,138.99,13811.0,113.8214,113.8787,113.805,113.8295,13811.0
2017-02-07 15:15:00,139.01,139.01,138.86,138.92,29162.0,113.8459,113.8459,113.7231,113.7722,29162.0
2017-02-07 15:20:00,138.91,138.94,138.73,138.73,15628.0,113.764,113.7886,113.6166,113.6166,15628.0
2017-02-07 15:25:00,138.76,138.89,138.76,138.84,11549.0,113.6412,113.7476,113.6412,113.7067,11549.0
2017-02-07 15:30:00,138.82,138.85,138.75,138.81,21112.0,113.6903,113.7149,113.633,113.6821,21112.0
2017-02-07 15:35:00,138.82,138.86,138.78,138.79,38260.0,113.6903,113.7231,113.6576,113.6657,38260.0
2017-02-07 15:40:00,138.81,138.87,138.79,138.8,17549.0,113.6821,113.7313,113.6657,113.6739,17549.0
2017-02-07 15:45:00,138.8,138.87,138.79,138.84,36767.0,113.6739,113.7313,113.6657,113.7067,36767.0
2017-02-07 15:50:00,138.84,138.86,138.7,138.74,32332.0,113.7067,113.7231,113.592,113.6248,32332.0
2017-02-07 15:55:00,138.74,138.89,138.74,138.77,59621.0,113.6248,113.7476,113.6248,113.6494,59621.0
2017-02-08 09:30:00,138.18,138.81,137.94,138.08,20571.0,113.1662,113.6821,112.9696,113.0843,20571.0
2017-02-08 09:35:00,138.0,138.13,137.93,138.0,2400.0,113.0188,113.1252,112.9614,113.0188,2400.0
2017-02-08 09:40:00,138.08,138.59,138.01,138.21,8191.0,113.0843,113.502,113.0269,113.1907,8191.0
2017-02-08 09:45:00,138.08,138.37,138.07,138.24,5700.0,113.0843,113.3218,113.0761,113.2153,5700.0
2017-02-08 09:50:00,138.17,138.23,138.07,138.15,2606.0,113.158,113.2071,113.0761,113.1416,2606.0
2017-02-08 09:55:00,138.13,138.26,138.12,138.15,9030.0,113.1252,113.2317,113.117,113.1416,9030.0
2017-02-08 10:00:00,138.19,138.25,138.19,138.22,4550.0,113.1744,113.2235,113.1744,113.1989,4550.0
2017-02-08 10:05:00,138.19,138.22,138.14,138.16,8800.0,113.1744,113.1989,113.1334,113.1498,8800.0
2017-02-08 10:10:00,138.17,138.38,138.14,138.38,9366.0,113.158,113.33,113.1334,113.33,9366.0
2017-02-08 10:15:00,138.36,138.38,138.24,138.27,3675.0,113.3136,113.33,113.2153,113.2399,3675.0
2017-02-08 10:20:00,138.26,138.36,138.26,138.29,4045.0,113.2317,113.3136,113.2317,113.2563,4045.0
2017-02-08 10:25:00,138.31,138.34,138.27,138.31,3399.0,113.2726,113.2972,113.2399,113.2726,3399.0
2017-02-08 10:30:00,138.3,138.33,138.16,138.2,12546.0,113.2645,113.289,113.1498,113.1826,12546.0
2017-02-08 10:35:00,138.16,138.16,137.98,137.98,3856.0,113.1498,113.1498,113.0024,113.0024,3856.0
2017-02-08 10:40:00,138.04,138.36,137.95,138.36,11738.0,113.0515,113.3136,112.9778,113.3136,11738.0
2017-02-08 10:45:00,138.34,138.38,138.25,138.31,6539.0,113.2972,113.33,113.2235,113.2726,6539.0
2017-02-08 10:50:00,138.3,138.31,138.07,138.08,5864.0,113.2645,113.2726,113.0761,113.0843,5864.0
2017-02-08 10:55:00,138.09,138.25,138.09,138.25,6917.0,113.0925,113.2235,113.0925,113.2235,6917.0
2017-02-08 11:00:00,138.26,138.34,138.23,138.3,19327.0,113.2317,113.2972,113.2071,113.2645,19327.0
2017-02-08 11:05:00,138.31,138.31,138.2,138.2,4383.0,113.2726,113.2726,113.1826,113.1826,4383.0
2017-02-08 11:10:00,138.24,138.31,138.2,138.21,15603.0,113.2153,113.2726,113.1826,113.1907,15603.0
2017-02-08 11:15:00,138.23,138.28,138.2,138.2,7050.0,113.2071,113.2481,113.1826,113.1826,7050.0
2017-02-08 11:20:00,138.21,138.22,138.14,138.17,12936.0,113.1907,113.1989,113.1334,113.158,12936.0
2017-02-08 11:25:00,138.15,138.21,138.15,138.19,2400.0,113.1416,113.1907,113.1416,113.1744,2400.0
2017-02-08 11:30:00,138.17,138.2,138.14,138.14,5864.0,113.158,113.1826,113.1334,113.1334,5864.0
2017-02-08 11:35:00,138.14,138.14,137.93,137.96,15805.0,113.1334,113.1334,112.9614,112.986,15805.0
2017-02-08 11:40:00,137.96,138.05,137.96,137.99,6535.0,112.986,113.0597,112.986,113.0106,6535.0
2017-02-08 11:45:00,137.96,137.97,137.84,137.84,5000.0,112.986,112.9942,112.8877,112.8877,5000.0
2017-02-08 11:50:00,137.86,137.9,137.8,137.86,5466.0,112.9041,112.9369,112.855,112.9041,5466.0
2017-02-08 11:55:00,137.87,137.87,137.81,137.84,7090.0,112.9123,112.9123,112.8632,112.8877,7090.0
2017-02-08 12:00:00,137.86,138.02,137.86,138.02,7465.0,112.9041,113.0351,112.9041,113.0351,7465.0
2017-02-08 12:05:00,138.01,138.03,137.96,137.98,6717.0,113.0269,113.0433,112.986,113.0024,6717.0
2017-02-08 12:10:00,138.02,138.03,137.95,137.95,2868.0,113.0351,113.0433,112.9778,112.9778,2868.0
2017-02-08 12:15:00,137.95,138.03,137.95,138.03,4010.0,112.9778,113.0433,112.9778,113.0433,4010.0
2017-02-08 12:20:00,138.05,138.15,138.03,138.15,11204.0,113.0597,113.1416,113.0433,113.1416,11204.0
2017-02-08 12:25:00,138.15,138.22,138.13,138.22,9091.0,113.1416,113.1989,113.1252,113.1989,9091.0
2017-02-08 12:30:00,138.19,138.29,138.18,138.27,9460.0,113.1744,113.2563,113.1662,113.2399,9460.0
2017-02-08 12:35:00,138.3,138.35,138.27,138.3,10398.0,113.2645,113.3054,113.2399,113.2645,10398.0
2017-02-08 12:40:00,138.29,138.35,138.29,138.35,4924.0,113.2563,113.3054,113.2563,113.3054,4924.0
2017-02-08 12:45:00,138.35,138.35,138.25,138.29,7509.0,113.3054,113.3054,113.2235,113.2563,7509.0
2017-02-08 12:50:00,138.32,138.36,138.27,138.28,4273.0,113.2808,113.3136,113.2399,113.2481,4273.0
2017-02-08 12:55:00,138.28,138.3,138.26,138.28,5270.0,113.2481,113.2645,113.2317,113.2481,5270.0
2017-02-08 13:00:00,138.29,138.3,138.21,138.25,13006.0,113.2563,113.2645,113.1907,113.2235,13006.0
2017-02-08 13:05:00,138.25,138.25,138.11,138.12,7420.0,113.2235,113.2235,113.1088,113.117,7420.0
2017-02-08 13:10:00,138.14,138.14,138.07,138.07,3621.0,113.1334,113.1334,113.0761,113.0761,3621.0
2017-02-08 13:15:00,138.06,138.16,138.06,138.14,8657.0,113.0679,113.1498,113.0679,113.1334,8657.0
2017-02-08 13:20:00,138.13,138.22,138.12,138.12,4453.0,113.1252,113.1989,113.117,113.117,4453.0
2017-02-08 13:25:00,138.14,138.36,138.14,138.36,5264.0,113.1334,113.3136,113.1334,113.3136,5264.0
2017-02-08 13:30:00,138.35,138.47,138.32,138.42,9963.0,113.3054,113.4037,113.2808,113.3627,9963.0
2017-02-08 13:35:00,138.42,138.45,138.34,138.38,4818.0,113.3627,113.3873,113.2972,113.33,4818.0
2017-02-08 13:40:00,138.32,138.32,138.14,138.19,8687.0,113.2808,113.2808,113.1334,113.1744,8687.0
2017-02-08 13:45:00,138.19,138.19,138.09,138.14,6046.0,113.1744,113.1744,113.0925,113.1334,6046.0
2017-02-08 13:50:00,138.14,138.17,138.1,138.1,3074.0,113.1334,113.158,113.1007,113.1007,3074.0
2017-02-08 13:55:00,138.1,138.13,138.01,138.01,8563.0,113.1007,113.1252,113.0269,113.0269,8563.0
2017-02-08 14:00:00,138.07,138.14,138.03,138.14,4432.0,113.0761,113.1334,113.0433,113.1334,4432.0
2017-02-08 14:05:00,138.14,138.14,138.06,138.08,5879.0,113.1334,113.1334,113.0679,113.0843,5879.0
2017-02-08 14:10:00,138.09,138.12,138.04,138.08,8220.0,113.0925,113.117,113.0515,113.0843,8220.0
2017-02-08 14:15:00,138.09,138.13,138.04,138.05,5819.0,113.0925,113.1252,113.0515,113.0597,5819.0
2017-02-08 14:20:00,138.06,138.08,138.02,138.02,7725.0,113.0679,113.0843,113.0351,113.0351,7725.0
2017-02-08 14:25:00,138.04,138.04,137.98,137.98,8593.0,113.0515,113.0515,113.0024,113.0024,8593.0
2017-02-08 14:30:00,137.97,137.99,137.92,137.94,13787.0,112.9942,113.0106,112.9532,112.9696,13787.0
2017-02-08 14:35:00,137.94,137.97,137.85,137.97,16175.0,112.9696,112.9942,112.8959,112.9942,16175.0
2017-02-08 14:40:00,137.97,137.98,137.94,137.94,5875.0,112.9942,113.0024,112.9696,112.9696,5875.0
2017-02-08 14:45:00,137.92,138.0,137.92,137.96,17914.0,112.9532,113.0188,112.9532,112.986,17914.0
2017-02-08 14:50:00,137.96,137.96,137.89,137.92,9387.0,112.986,112.986,112.9287,112.9532,9387.0
2017-02-08 14:55:00,137.94,137.95,137.9,137.93,8284.0,112.9696,112.9778,112.9369,112.9614,8284.0
2017-02-08 15:00:00,137.93,137.95,137.78,137.92,13201.0,112.9614,112.9778,112.8386,112.9532,13201.0
2017-02-08 15:05:00,137.91,137.91,137.78,137.84,8935.0,112.945,112.945,112.8386,112.8877,8935.0
2017-02-08 15:10:00,137.84,137.85,137.72,137.82,10214.0,112.8877,112.8959,112.7894,112.8713,10214.0
2017-02-08 15:15:00,137.82,137.88,137.81,137.88,9956.0,112.8713,112.9205,112.8632,112.9205,9956.0
2017-02-08 15:20:00,137.88,138.07,137.87,138.07,13808.0,112.9205,113.0761,112.9123,113.0761,13808.0
2017-02-08 15:25:00,138.06,138.28,138.06,138.28,16928.0,113.0679,113.2481,113.0679,113.2481,16928.0
2017-02-08 15:30:00,138.26,138.3,138.24,138.28,27440.0,113.2317,113.2645,113.2153,113.2481,27440.0
2017-02-08 15:35:00,138.3,138.32,138.22,138.23,22588.0,113.2645,113.2808,113.1989,113.2071,22588.0
2017-02-08 15:40:00,138.23,138.4,138.22,138.4,19695.0,113.2071,113.3463,113.1989,113.3463,19695.0
2017-02-08 15:45:00,138.39,138.4,138.31,138.39,23010.0,113.3382,113.3463,113.2726,113.3382,23010.0
2017-02-08 15:50:00,138.38,138.61,138.36,138.6,39481.0,113.33,113.5183,113.3136,113.5101,39481.0
2017-02-08 15:55:00,138.59,138.61,138.53,138.6,62264.0,113.502,113.5183,113.4528,113.5101,62264.0
2017-02-09 09:30:00,138.58,139.21,138.58,139.02,9862.0,113.4938,114.0097,113.4938,113.8541,9862.0
2017-02-09 09:35:00,138.85,138.92,138.47,138.59,6013.0,113.7149,113.7722,113.4037,113.502,6013.0
2017-02-09 09:40:00,138.77,138.85,138.69,138.8,1425.0,113.6494,113.7149,113.5839,113.6739,1425.0
2017-02-09 09:45:00,138.71,138.88,138.5,138.5,1000.0,113.6002,113.7395,113.4282,113.4282,1000.0
2017-02-09 09:50:00,138.64,138.64,138.31,138.53,7679.0,113.5429,113.5429,113.2726,113.4528,7679.0
2017-02-09 09:55:00,138.5,138.75,138.5,138.7,1800.0,113.4282,113.633,113.4282,113.592,1800.0
2017-02-09 10:00:00,138.78,138.86,138.74,138.8,3768.0,113.6576,113.7231,113.6248,113.6739,3768.0
2017-02-09 10:05:00,138.82,138.85,138.67,138.67,1758.0,113.6903,113.7149,113.5675,113.5675,1758.0
2017-02-09 10:10:00,138.78,138.9,138.74,138.88,4650.0,113.6576,113.7558,113.6248,113.7395,4650.0
2017-02-09 10:15:00,138.94,139.03,138.92,138.99,9612.0,113.7886,113.8623,113.7722,113.8295,9612.0
2017-02-09 10:20:00,138.97,138.99,138.87,138.91,4272.0,113.8132,113.8295,113.7313,113.764,4272.0
2017-02-09 10:25:00,138.95,139.0,138.83,138.93,3702.0,113.7968,113.8377,113.6985,113.7804,3702.0
2017-02-09 10:30:00,139.11,139.14,138.97,138.98,1120.0,113.9278,113.9524,113.8132,113.8214,1120.0
2017-02-09 10:35:00,138.98,139.14,138.96,139.14,5827.0,113.8214,113.9524,113.805,113.9524,5827.0
2017-02-09 10:40:00,139.18,139.42,139.18,139.42,7966.0,113.9851,114.1817,113.9851,114.1817,7966.0
2017-02-09 10:45:00,139.4,139.46,139.25,139.28,8858.0,114.1653,114.2145,114.0425,114.067,8858.0
2017-02-09 10:50:00,139.28,139.41,139.26,139.29,5603.0,114.067,114.1735,114.0507,114.0752,5603.0
2017-02-09 10:55:00,139.36,139.38,139.33,139.38,1174.0,114.1326,114.1489,114.108,114.1489,1174.0
2017-02-09 11:00:00,139.37,139.38,139.17,139.17,6450.0,114.1408,114.1489,113.977,113.977,6450.0
2017-02-09 11:05:00,139.2,139.23,139.0,139.0,5100.0,114.0015,114.0261,113.8377,113.8377,5100.0
2017-02-09 11:10:00,138.99,139.02,138.84,138.94,12718.0,113.8295,113.8541,113.7067,113.7886,12718.0
2017-02-09 11:15:00,138.98,139.1,138.94,138.98,10701.0,113.8214,113.9196,113.7886,113.8214,10701.0
2017-02-09 11:20:00,138.98,139.0,138.91,139.0,2100.0,113.8214,113.8377,113.764,113.8377,2100.0
2017-02-09 11:25:00,138.97,139.08,138.97,139.03,4522.0,113.8132,113.9033,113.8132,113.8623,4522.0
2017-02-09 11:30:00,139.04,139.04,138.73,138.79,3676.0,113.8705,113.8705,113.6166,113.6657,3676.0
2017-02-09 11:35:00,138.81,138.82,138.65,138.72,5192.0,113.6821,113.6903,113.5511,113.6084,5192.0
2017-02-09 11:40:00,138.67,138.68,138.62,138.68,2366.0,113.5675,113.5757,113.5265,113.5757,2366.0
2017-02-09 11:45:00,138.68,138.77,138.66,138.76,8684.0,113.5757,113.6494,113.5593,113.6412,8684.0
2017-02-09 11:50:00,138.77,138.78,138.64,138.65,6142.0,113.6494,113.6576,113.5429,113.5511,6142.0
2017-02-09 11:55:00,138.7,138.81,138.67,138.8,4200.0,113.592,113.6821,113.5675,113.6739,4200.0
2017-02-09 12:00:00,138.8,138.8,138.73,138.75,2815.0,113.6739,113.6739,113.6166,113.633,2815.0
2017-02-09 12:05:00,138.75,138.83,138.74,138.83,5025.0,113.633,113.6985,113.6248,113.6985,5025.0
2017-02-09 12:10:00,138.79,138.9,138.75,138.9,5935.0,113.6657,113.7558,113.633,113.7558,5935.0
2017-02-09 12:15:00,138.85,138.88,138.81,138.82,3411.0,113.7149,113.7395,113.6821,113.6903,3411.0
2017-02-09 12:20:00,138.81,138.81,138.66,138.67,2712.0,113.6821,113.6821,113.5593,113.5675,2712.0
2017-02-09 12:25:00,138.65,138.68,138.61,138.61,2565.0,113.5511,113.5757,113.5183,113.5183,2565.0
2017-02-09 12:30:00,138.67,138.79,138.67,138.72,3301.0,113.5675,113.6657,113.5675,113.6084,3301.0
2017-02-09 12:35:00,138.68,138.68,138.63,138.67,1025.0,113.5757,113.5757,113.5347,113.5675,1025.0
2017-02-09 12:40:00,138.7,138.75,138.67,138.72,850.0,113.592,113.633,113.5675,113.6084,850.0
2017-02-09 12:45:00,138.71,138.74,138.65,138.65,4100.0,113.6002,113.6248,113.5511,113.5511,4100.0
2017-02-09 12:50:00,138.64,138.71,138.63,138.67,3300.0,113.5429,113.6002,113.5347,113.5675,3300.0
2017-02-09 12:55:00,138.67,138.69,138.63,138.67,1800.0,113.5675,113.5839,113.5347,113.5675,1800.0
2017-02-09 13:00:00,138.69,138.72,138.65,138.65,3712.0,113.5839,113.6084,113.5511,113.5511,3712.0
2017-02-09 13:05:00,138.65,138.68,138.61,138.68,1300.0,113.5511,113.5757,113.5183,113.5757,1300.0
2017-02-09 13:10:00,138.69,138.69,138.62,138.62,1700.0,113.5839,113.5839,113.5265,113.5265,1700.0
2017-02-09 13:15:00,138.6,138.66,138.6,138.6,4205.0,113.5101,113.5593,113.5101,113.5101,4205.0
2017-02-09 13:20:00,138.55,138.61,138.54,138.57,1717.0,113.4692,113.5183,113.461,113.4856,1717.0
2017-02-09 13:25:00,138.55,138.66,138.55,138.61,5946.0,113.4692,113.5593,113.4692,113.5183,5946.0
2017-02-09 13:30:00,138.63,138.64,138.61,138.61,1966.0,113.5347,113.5429,113.5183,113.5183,1966.0
2017-02-09 13:35:00,138.61,138.62,138.54,138.54,1900.0,113.5183,113.5265,113.461,113.461,1900.0
2017-02-09 13:40:00,138.56,138.6,138.56,138.59,1448.0,113.4774,113.5101,113.4774,113.502,1448.0
2017-02-09 13:45:00,138.57,138.59,138.53,138.53,2200.0,113.4856,113.502,113.4528,113.4528,2200.0
2017-02-09 13:50:00,138.52,138.54,138.41,138.41,1401.0,113.4446,113.461,113.3545,113.3545,1401.0
2017-02-09 13:55:00,138.42,138.43,138.29,138.29,1725.0,113.3627,113.3709,113.2563,113.2563,1725.0
2017-02-09 14:00:00,138.29,138.3,138.22,138.27,4848.0,113.2563,113.2645,113.1989,113.2399,4848.0
2017-02-09 14:05:00,138.25,138.4,138.25,138.34,3160.0,113.2235,113.3463,113.2235,113.2972,3160.0
2017-02-09 14:10:00,138.37,138.49,138.37,138.43,4203.0,113.3218,113.4201,113.3218,113.3709,4203.0
2017-02-09 14:15:00,138.43,138.5,138.41,138.43,3389.0,113.3709,113.4282,113.3545,113.3709,3389.0
2017-02-09 14:20:00,138.43,138.47,138.4,138.4,1591.0,113.3709,113.4037,113.3463,113.3463,1591.0
2017-02-09 14:25:00,138.41,138.46,138.37,138.45,5572.0,113.3545,113.3955,113.3218,113.3873,5572.0
2017-02-09 14:30:00,138.44,138.47,138.4,138.42,5423.0,113.3791,113.4037,113.3463,113.3627,5423.0
2017-02-09 14:35:00,138.43,138.47,138.42,138.43,5548.0,113.3709,113.4037,113.3627,113.3709,5548.0
2017-02-09 14:40:00,138.43,138.46,138.42,138.46,2320.0,113.3709,113.3955,113.3627,113.3955,2320.0
2017-02-09 14:45:00,138.44,138.45,138.28,138.33,4896.0,113.3791,113.3873,113.2481,113.289,4896.0
2017-02-09 14:50:00,138.34,138.38,138.33,138.33,3740.0,113.2972,113.33,113.289,113.289,3740.0
2017-02-09 14:55:00,138.36,138.38,138.32,138.33,17512.0,113.3136,113.33,113.2808,113.289,17512.0
2017-02-09 15:00:00,138.34,138.49,138.33,138.49,16857.0,113.2972,113.4201,113.289,113.4201,16857.0
2017-02-09 15:05:00,138.46,138.5,138.44,138.46,33200.0,113.3955,113.4282,113.3791,113.3955,33200.0
2017-02-09 15:10:00,138.47,138.49,138.41,138.42,10782.0,113.4037,113.4201,113.3545,113.3627,10782.0
2017-02-09 15:15:00,138.43,138.53,138.43,138.53,7148.0,113.3709,113.4528,113.3709,113.4528,7148.0
2017-02-09 15:20:00,138.54,138.63,138.54,138.59,10101.0,113.461,113.5347,113.461,113.502,10101.0
2017-02-09 15:25:00,138.59,138.6,138.52,138.52,5337.0,113.502,113.5101,113.4446,113.4446,5337.0
2017-02-09 15:30:00,138.52,138.52,138.45,138.45,9440.0,113.4446,113.4446,113.3873,113.3873,9440.0
2017-02-09 15:35:00,138.45,138.49,138.45,138.47,6291.0,113.3873,113.4201,113.3873,113.4037,6291.0
2017-02-09 15:40:00,138.47,138.5,138.44,138.46,11204.0,113.4037,113.4282,113.3791,113.3955,11204.0
2017-02-09 15:45:00,138.49,138.52,138.36,138.39,13820.0,113.4201,113.4446,113.3136,113.3382,13820.0
2017-02-09 15:50:00,138.4,138.51,138.39,138.45,21863.0,113.3463,113.4364,113.3382,113.3873,21863.0
2017-02-09 15:55:00,138.45,138.56,138.43,138.54,65039.0,113.3873,113.4774,113.3709,113.461,65039.0
2017-02-10 09:30:00,138.9,139.27,138.9,139.27,7755.0,113.7558,114.0589,113.7558,114.0589,7755.0
2017-02-10 09:35:00,139.13,139.13,138.76,138.78,4300.0,113.9442,113.9442,113.6412,113.6576,4300.0
2017-02-10 09:40:00,138.77,139.05,138.72,138.87,156931.0,113.6494,113.8787,113.6084,113.7313,156931.0
2017-02-10 09:45:00,138.89,139.01,138.74,139.01,3002.0,113.7476,113.8459,113.6248,113.8459,3002.0
2017-02-10 09:50:00,139.05,139.1,138.85,138.86,24218.0,113.8787,113.9196,113.7149,113.7231,24218.0
2017-02-10 09:55:00,138.97,139.11,138.84,139.07,24301.0,113.8132,113.9278,113.7067,113.8951,24301.0
2017-02-10 10:00:00,139.06,139.13,138.92,138.93,12067.0,113.8869,113.9442,113.7722,113.7804,12067.0
2017-02-10 10:05:00,138.93,138.97,138.84,138.85,5947.0,113.7804,113.8132,113.7067,113.7149,5947.0
2017-02-10 10:10:00,138.85,138.85,138.6,138.67,28488.0,113.7149,113.7149,113.5101,113.5675,28488.0
2017-02-10 10:15:00,138.72,138.76,138.54,138.63,26958.0,113.6084,113.6412,113.461,113.5347,26958.0
2017-02-10 10:20:00,138.65,139.01,138.65,138.94,5567.0,113.5511,113.8459,113.5511,113.7886,5567.0
2017-02-10 10:25:00,138.94,138.97,138.84,138.93,4063.0,113.7886,113.8132,113.7067,113.7804,4063.0
2017-02-10 10:30:00,139.05,139.23,138.99,139.2,6911.0,113.8787,114.0261,113.8295,114.0015,6911.0
2017-02-10 10:35:00,139.2,139.25,139.1,139.16,50280.0,114.0015,114.0425,113.9196,113.9688,50280.0
2017-02-10 10:40:00,139.1,139.41,139.1,139.4,5215.0,113.9196,114.1735,113.9196,114.1653,5215.0
2017-02-10 10:45:00,139.39,139.51,139.36,139.51,57109.0,114.1571,114.2554,114.1326,114.2554,57109.0
2017-02-10 10:50:00,139.5,139.62,139.34,139.62,6950.0,114.2472,114.3455,114.1162,114.3455,6950.0
2017-02-10 10:55:00,139.61,139.66,139.53,139.56,6776.0,114.3373,114.3783,114.2718,114.2964,6776.0
2017-02-10 11:00:00,139.54,139.57,139.39,139.53,34255.0,114.28,114.3046,114.1571,114.2718,34255.0
2017-02-10 11:05:00,139.58,139.6,139.42,139.46,5211.0,114.3127,114.3291,114.1817,114.2145,5211.0
2017-02-10 11:10:00,139.49,139.55,139.43,139.43,4925.0,114.239,114.2882,114.1899,114.1899,4925.0
2017-02-10 11:15:00,139.42,139.65,139.42,139.64,12385.0,114.1817,114.3701,114.1817,114.3619,12385.0
2017-02-10 11:20:00,139.63,139.63,139.54,139.63,6508.0,114.3537,114.3537,114.28,114.3537,6508.0
2017-02-10 11:25:00,139.62,139.7,139.6,139.7,8159.0,114.3455,114.411,114.3291,114.411,8159.0
2017-02-10 11:30:00,139.7,139.72,139.54,139.54,8684.0,114.411,114.4274,114.28,114.28,8684.0
2017-02-10 11:35:00,139.55,139.65,139.52,139.59,4082.0,114.2882,114.3701,114.2636,114.3209,4082.0
2017-02-10 11:40:00,139.59,139.6,139.35,139.51,31567.0,114.3209,114.3291,114.1244,114.2554,31567.0
2017-02-10 11:45:00,139.48,139.58,139.46,139.53,3352.0,114.2308,114.3127,114.2145,114.2718,3352.0
2017-02-10 11:50:00,139.56,139.65,139.41,139.41,5986.0,114.2964,114.3701,114.1735,114.1735,5986.0
2017-02-10 11:55:00,139.36,139.46,139.3,139.39,15245.0,114.1326,114.2145,114.0834,114.1571,15245.0
2017-02-10 12:00:00,139.39,139.39,139.13,139.18,64940.0,114.1571,114.1571,113.9442,113.9851,64940.0
2017-02-10 12:05:00,139.14,139.21,138.95,139.01,49855.0,113.9524,114.0097,113.7968,113.8459,49855.0
2017-02-10 12:10:00,139.03,139.28,138.97,139.18,45769.0,113.8623,114.067,113.8132,113.9851,45769.0
2017-02-10 12:15:00,139.15,139.37,139.13,139.37,8996.0,113.9606,114.1408,113.9442,114.1408,8996.0
2017-02-10 12:20:00,139.4,139.45,139.37,139.42,5770.0,114.1653,114.2063,114.1408,114.1817,5770.0
2017-02-10 12:25:00,139.43,139.57,139.41,139.57,8856.0,114.1899,114.3046,114.1735,114.3046,8856.0
2017-02-10 12:30:00,139.57,139.78,139.54,139.75,17344.0,114.3046,114.4765,114.28,114.452,17344.0
2017-02-10 12:35:00,139.78,139.93,139.76,139.89,9969.0,114.4765,114.5994,114.4602,114.5666,9969.0
2017-02-10 12:40:00,139.85,139.91,139.83,139.9,6012.0,114.5339,114.583,114.5175,114.5748,6012.0
2017-02-10 12:45:00,139.88,139.91,139.83,139.89,5629.0,114.5584,114.583,114.5175,114.5666,5629.0
2017-02-10 12:50:00,139.93,139.93,139.84,139.89,3633.0,114.5994,114.5994,114.5257,114.5666,3633.0
2017-02-10 12:55:00,139.87,139.95,139.8,139.95,4436.0,114.5502,114.6158,114.4929,114.6158,4436.0
2017-02-10 13:00:00,139.93,139.96,139.88,139.91,7021.0,114.5994,114.624,114.5584,114.583,7021.0
2017-02-10 13:05:00,139.93,140.13,139.93,140.13,12127.0,114.5994,114.7632,114.5994,114.7632,12127.0
2017-02-10 13:10:00,140.09,140.13,140.04,140.13,8346.0,114.7304,114.7632,114.6895,114.7632,8346.0
2017-02-10 13:15:00,140.15,140.4,140.14,140.4,11721.0,114.7796,114.9843,114.7714,114.9843,11721.0
2017-02-10 13:20:00,140.4,140.44,140.14,140.22,12046.0,114.9843,115.0171,114.7714,114.8369,12046.0
2017-02-10 13:25:00,140.18,140.29,140.18,140.27,8530.0,114.8041,114.8942,114.8041,114.8778,8530.0
2017-02-10 13:30:00,140.27,140.29,140.26,140.28,3457.0,114.8778,114.8942,114.8696,114.886,3457.0
2017-02-10 13:35:00,140.28,140.32,140.25,140.31,2589.0,114.886,114.9188,114.8615,114.9106,2589.0
2017-02-10 13:40:00,140.31,140.39,140.24,140.24,8500.0,114.9106,114.9761,114.8533,114.8533,8500.0
2017-02-10 13:45:00,140.26,140.4,140.26,140.36,3647.0,114.8696,114.9843,114.8696,114.9515,3647.0
2017-02-10 13:50:00,140.38,140.43,140.32,140.35,10967.0,114.9679,115.0089,114.9188,114.9434,10967.0
2017-02-10 13:55:00,140.36,140.4,140.34,140.38,11411.0,114.9515,114.9843,114.9352,114.9679,11411.0
2017-02-10 14:00:00,140.34,140.37,140.23,140.28,4419.0,114.9352,114.9597,114.8451,114.886,4419.0
2017-02-10 14:05:00,140.28,140.28,140.21,140.21,2245.0,114.886,114.886,114.8287,114.8287,2245.0
2017-02-10 14:10:00,140.26,140.28,140.11,140.12,6004.0,114.8696,114.886,114.7468,114.755,6004.0
2017-02-10 14:15:00,140.09,140.16,140.07,140.07,4420.0,114.7304,114.7877,114.714,114.714,4420.0
2017-02-10 14:20:00,140.07,140.1,139.98,139.98,4244.0,114.714,114.7386,114.6403,114.6403,4244.0
2017-02-10 14:25:00,140.0,140.0,139.9,139.9,2942.0,114.6567,114.6567,114.5748,114.5748,2942.0
2017-02-10 14:30:00,139.91,140.08,139.91,140.02,6942.0,114.583,114.7222,114.583,114.6731,6942.0
2017-02-10 14:35:00,140.05,140.14,140.03,140.05,5507.0,114.6977,114.7714,114.6813,114.6977,5507.0
2017-02-10 14:40:00,140.03,140.18,140.03,140.18,4513.0,114.6813,114.8041,114.6813,114.8041,4513.0
2017-02-10 14:45:00,140.15,140.17,140.09,140.14,4723.0,114.7796,114.7959,114.7304,114.7714,4723.0
2017-02-10 14:50:00,140.13,140.17,140.1,140.13,4353.0,114.7632,114.7959,114.7386,114.7632,4353.0
2017-02-10 14:55:00,140.1,140.16,140.08,140.14,8487.0,114.7386,114.7877,114.7222,114.7714,8487.0
2017-02-10 15:00:00,140.13,140.14,140.03,140.04,5324.0,114.7632,114.7714,114.6813,114.6895,5324.0
2017-02-10 15:05:00,140.03,140.1,140.03,140.07,7196.0,114.6813,114.7386,114.6813,114.714,7196.0
2017-02-10 15:10:00,140.06,140.22,140.05,140.18,7214.0,114.7058,114.8369,114.6977,114.8041,7214.0
2017-02-10 15:15:00,140.18,140.28,140.15,140.23,7741.0,114.8041,114.886,114.7796,114.8451,7741.0
2017-02-10 15:20:00,140.25,140.31,140.19,140.19,23663.0,114.8615,114.9106,114.8123,114.8123,23663.0
2017-02-10 15:25:00,140.17,140.28,140.1,140.28,4859.0,114.7959,114.886,114.7386,114.886,4859.0
2017-02-10 15:30:00,140.27,140.31,140.16,140.16,8632.0,114.8778,114.9106,114.7877,114.7877,8632.0
2017-02-10 15:35:00,140.16,140.17,140.1,140.14,9117.0,114.7877,114.7959,114.7386,114.7714,9117.0
2017-02-10 15:40:00,140.13,140.18,140.11,140.15,9666.0,114.7632,114.8041,114.7468,114.7796,9666.0
2017-02-10 15:45:00,140.14,140.14,140.02,140.05,21147.0,114.7714,114.7714,114.6731,114.6977,21147.0
2017-02-10 15:50:00,140.06,140.06,140.0,140.06,14381.0,114.7058,114.7058,114.6567,114.7058,14381.0
2017-02-10 15:55:00,140.04,140.15,139.98,140.13,50147.0,114.6895,114.7796,114.6403,114.7632,50147.0
2017-02-13 09:30:00,140.75,141.25,140.34,140.73,25146.0,115.2709,115.6804,114.9352,115.2546,25146.0
2017-02-13 09:35:00,140.69,140.7,140.0,140.37,41134.0,115.2218,115.23,114.6567,114.9597,41134.0
2017-02-13 09:40:00,140.39,140.69,140.39,140.59,15869.0,114.9761,115.2218,114.9761,115.1399,15869.0
2017-02-13 09:45:00,140.59,140.61,140.24,140.24,14030.0,115.1399,115.1563,114.8533,114.8533,14030.0
2017-02-13 09:50:00,140.26,140.31,140.05,140.11,33690.0,114.8696,114.9106,114.6977,114.7468,33690.0
2017-02-13 09:55:00,140.04,140.33,140.04,140.33,13023.0,114.6895,114.927,114.6895,114.927,13023.0
2017-02-13 10:00:00,140.25,140.3,139.95,140.11,21199.0,114.8615,114.9024,114.6158,114.7468,21199.0
2017-02-13 10:05:00,140.13,140.17,140.04,140.04,17358.0,114.7632,114.7959,114.6895,114.6895,17358.0
2017-02-13 10:10:00,140.05,140.14,140.05,140.07,7654.0,114.6977,114.7714,114.6977,114.714,7654.0
2017-02-13 10:15:00,140.12,140.15,139.96,140.04,8220.0,114.755,114.7796,114.624,114.6895,8220.0
2017-02-13 10:20:00,140.05,140.29,140.05,140.13,15148.0,114.6977,114.8942,114.6977,114.7632,15148.0
2017-02-13 10:25:00,140.1,140.22,140.01,140.16,6648.0,114.7386,114.8369,114.6649,114.7877,6648.0
2017-02-13 10:30:00,140.19,140.5,140.19,140.45,31697.0,114.8123,115.0662,114.8123,115.0253,31697.0
2017-02-13 10:35:00,140.44,140.54,140.38,140.38,10052.0,115.0171,115.099,114.9679,114.9679,10052.0
2017-02-13 10:40:00,140.44,140.45,140.39,140.41,3200.0,115.0171,115.0253,114.9761,114.9925,3200.0
2017-02-13 10:45:00,140.37,140.37,140.22,140.22,14509.0,114.9597,114.9597,114.8369,114.8369,14509.0
2017-02-13 10:50:00,140.26,140.26,140.08,140.2,16607.0,114.8696,114.8696,114.7222,114.8205,16607.0
2017-02-13 10:55:00,140.17,140.18,140.09,140.11,9990.0,114.7959,114.8041,114.7304,114.7468,9990.0
2017-02-13 11:00:00,140.13,140.17,140.08,140.08,10177.0,114.7632,114.7959,114.7222,114.7222,10177.0
2017-02-13 11:05:00,140.02,140.04,139.9,139.95,9802.0,114.6731,114.6895,114.5748,114.6158,9802.0
2017-02-13 11:10:00,139.93,140.0,139.86,139.99,10981.0,114.5994,114.6567,114.5421,114.6485,10981.0
2017-02-13 11:15:00,139.98,139.98,139.85,139.85,5845.0,114.6403,114.6403,114.5339,114.5339,5845.0
2017-02-13 11:20:00,139.88,140.13,139.88,140.13,6396.0,114.5584,114.7632,114.5584,114.7632,6396.0
2017-02-13 11:25:00,140.14,140.28,140.14,140.25,6980.0,114.7714,114.886,114.7714,114.8615,6980.0
2017-02-13 11:30:00,140.21,140.29,140.17,140.18,4019.0,114.8287,114.8942,114.7959,114.8041,4019.0
2017-02-13 11:35:00,140.14,140.17,140.11,140.11,2315.0,114.7714,114.7959,114.7468,114.7468,2315.0
2017-02-13 11:40:00,140.11,140.23,140.1,140.23,6100.0,114.7468,114.8451,114.7386,114.8451,6100.0
2017-02-13 11:45:00,140.23,140.33,140.2,140.32,11700.0,114.8451,114.927,114.8205,114.9188,11700.0
2017-02-13 11:50:00,140.3,140.37,140.25,140.27,13454.0,114.9024,114.9597,114.8615,114.8778,13454.0
2017-02-13 11:55:00,140.26,140.27,140.19,140.22,5094.0,114.8696,114.8778,114.8123,114.8369,5094.0
2017-02-13 12:00:00,140.21,140.37,140.21,140.35,9900.0,114.8287,114.9597,114.8287,114.9434,9900.0
2017-02-13 12:05:00,140.35,140.38,140.28,140.34,7085.0,114.9434,114.9679,114.886,114.9352,7085.0
2017-02-13 12:10:00,140.34,140.35,140.29,140.31,7118.0,114.9352,114.9434,114.8942,114.9106,7118.0
2017-02-13 12:15:00,140.31,140.33,140.2,140.31,23626.0,114.9106,114.927,114.8205,114.9106,23626.0
2017-02-13 12:20:00,140.29,140.35,140.26,140.34,4300.0,114.8942,114.9434,114.8696,114.9352,4300.0
2017-02-13 12:25:00,140.32,140.39,140.29,140.39,4000.0,114.9188,114.9761,114.8942,114.9761,4000.0
2017-02-13 12:30:00,140.39,140.39,140.31,140.32,11617.0,114.9761,114.9761,114.9106,114.9188,11617.0
2017-02-13 12:35:00,140.33,140.36,140.26,140.34,8800.0,114.927,114.9515,114.8696,114.9352,8800.0
2017-02-13 12:40:00,140.37,140.41,140.3,140.37,3800.0,114.9597,114.9925,114.9024,114.9597,3800.0
2017-02-13 12:45:00,140.4,140.52,140.38,140.46,4598.0,114.9843,115.0826,114.9679,115.0334,4598.0
2017-02-13 12:50:00,140.43,140.62,140.42,140.62,6876.0,115.0089,115.1645,115.0007,115.1645,6876.0
2017-02-13 12:55:00,140.6,140.6,140.49,140.5,14350.0,115.1481,115.1481,115.058,115.0662,14350.0
2017-02-13 13:00:00,140.57,140.63,140.51,140.63,4453.0,115.1235,115.1727,115.0744,115.1727,4453.0
2017-02-13 13:05:00,140.64,140.65,140.54,140.6,8199.0,115.1809,115.189,115.099,115.1481,8199.0
2017-02-13 13:10:00,140.61,140.62,140.51,140.51,28479.0,115.1563,115.1645,115.0744,115.0744,28479.0
2017-02-13 13:15:00,140.53,140.63,140.49,140.63,8400.0,115.0908,115.1727,115.058,115.1727,8400.0
2017-02-13 13:20:00,140.66,140.71,140.63,140.68,5582.0,115.1972,115.2382,115.1727,115.2136,5582.0
2017-02-13 13:25:00,140.65,140.69,140.59,140.67,5684.0,115.189,115.2218,115.1399,115.2054,5684.0
2017-02-13 13:30:00,140.73,140.78,140.7,140.78,1333.0,115.2546,115.2955,115.23,115.2955,1333.0
2017-02-13 13:35:00,140.79,140.8,140.67,140.74,4856.0,115.3037,115.3119,115.2054,115.2628,4856.0
2017-02-13 13:40:00,140.74,140.74,140.66,140.68,3824.0,115.2628,115.2628,115.1972,115.2136,3824.0
2017-02-13 13:45:00,140.72,140.78,140.69,140.7,3400.0,115.2464,115.2955,115.2218,115.23,3400.0
2017-02-13 13:50:00,140.71,140.71,140.61,140.66,5986.0,115.2382,115.2382,115.1563,115.1972,5986.0
2017-02-13 13:55:00,140.64,140.68,140.58,140.61,4884.0,115.1809,115.2136,115.1317,115.1563,4884.0
2017-02-13 14:00:00,140.65,140.65,140.58,140.65,2011.0,115.189,115.189,115.1317,115.189,2011.0
2017-02-13 14:05:00,140.62,140.62,140.5,140.53,7885.0,115.1645,115.1645,115.0662,115.0908,7885.0
2017-02-13 14:10:00,140.54,140.6,140.53,140.57,4700.0,115.099,115.1481,115.0908,115.1235,4700.0
2017-02-13 14:15:00,140.56,140.56,140.43,140.45,6195.0,115.1153,115.1153,115.0089,115.0253,6195.0
2017-02-13 14:20:00,140.47,140.49,140.42,140.47,4207.0,115.0416,115.058,115.0007,115.0416,4207.0
2017-02-13 14:25:00,140.46,140.52,140.43,140.52,4347.0,115.0334,115.0826,115.0089,115.0826,4347.0
2017-02-13 14:30:00,140.56,140.56,140.48,140.48,4405.0,115.1153,115.1153,115.0498,115.0498,4405.0
2017-02-13 14:35:00,140.49,140.49,140.42,140.42,6500.0,115.058,115.058,115.0007,115.0007,6500.0
2017-02-13 14:40:00,140.43,140.44,140.39,140.42,4285.0,115.0089,115.0171,114.9761,115.0007,4285.0
2017-02-13 14:45:00,140.43,140.52,140.43,140.52,4297.0,115.0089,115.0826,115.0089,115.0826,4297.0
2017-02-13 14:50:00,140.49,140.54,140.49,140.49,3687.0,115.058,115.099,115.058,115.058,3687.0
2017-02-13 14:55:00,140.48,140.5,140.4,140.4,5424.0,115.0498,115.0662,114.9843,114.9843,5424.0
2017-02-13 15:00:00,140.4,140.47,140.37,140.45,5252.0,114.9843,115.0416,114.9597,115.0253,5252.0
2017-02-13 15:05:00,140.43,140.45,140.42,140.44,4323.0,115.0089,115.0253,115.0007,115.0171,4323.0
2017-02-13 15:10:00,140.44,140.48,140.38,140.47,9183.0,115.0171,115.0498,114.9679,115.0416,9183.0
2017-02-13 15:15:00,140.47,140.47,140.41,140.41,8462.0,115.0416,115.0416,114.9925,114.9925,8462.0
2017-02-13 15:20:00,140.42,140.45,140.36,140.38,7819.0,115.0007,115.0253,114.9515,114.9679,7819.0
2017-02-13 15:25:00,140.37,140.45,140.32,140.43,6583.0,114.9597,115.0253,114.9188,115.0089,6583.0
2017-02-13 15:30:00,140.44,140.44,140.3,140.39,11082.0,115.0171,115.0171,114.9024,114.9761,11082.0
2017-02-13 15:35:00,140.39,140.51,140.37,140.45,14713.0,114.9761,115.0744,114.9597,115.0253,14713.0
2017-02-13 15:40:00,140.46,140.54,140.42,140.54,23026.0,115.0334,115.099,115.0007,115.099,23026.0
2017-02-13 15:45:00,140.54,140.54,140.45,140.5,41980.0,115.099,115.099,115.0253,115.0662,41980.0
2017-02-13 15:50:00,140.52,140.59,140.49,140.5,43458.0,115.0826,115.1399,115.058,115.0662,43458.0
2017-02-13 15:55:00,140.5,140.55,140.47,140.48,115942.0,115.0662,115.1071,115.0416,115.0498,115942.0
2017-02-14 09:30:00,140.4,140.43,139.75,140.18,21579.0,114.9843,115.0089,114.452,114.8041,21579.0
2017-02-14 09:35:00,140.42,140.72,140.14,140.58,9077.0,115.0007,115.2464,114.7714,115.1317,9077.0
2017-02-14 09:40:00,140.59,140.74,140.37,140.48,18546.0,115.1399,115.2628,114.9597,115.0498,18546.0
2017-02-14 09:45:00,140.37,140.66,140.35,140.6,12779.0,114.9597,115.1972,114.9434,115.1481,12779.0
2017-02-14 09:50:00,140.56,140.94,140.53,140.8,14540.0,115.1153,115.4265,115.0908,115.3119,14540.0
2017-02-14 09:55:00,140.76,140.98,140.68,140.93,10498.0,115.2791,115.4593,115.2136,115.4184,10498.0
2017-02-14 10:00:00,140.83,141.0,140.47,140.6,13488.0,115.3365,115.4757,115.0416,115.1481,13488.0
2017-02-14 10:05:00,140.61,140.75,140.48,140.61,31064.0,115.1563,115.2709,115.0498,115.1563,31064.0
2017-02-14 10:10:00,140.59,140.73,140.47,140.73,11125.0,115.1399,115.2546,115.0416,115.2546,11125.0
2017-02-14 10:15:00,140.69,140.73,140.61,140.61,11365.0,115.2218,115.2546,115.1563,115.1563,11365.0
2017-02-14 10:20:00,140.61,140.61,140.46,140.5,3811.0,115.1563,115.1563,115.0334,115.0662,3811.0
2017-02-14 10:25:00,140.5,140.51,140.42,140.42,8625.0,115.0662,115.0744,115.0007,115.0007,8625.0
2017-02-14 10:30:00,140.47,140.48,140.35,140.45,4418.0,115.0416,115.0498,114.9434,115.0253,4418.0
2017-02-14 10:35:00,140.39,140.45,140.18,140.34,14448.0,114.9761,115.0253,114.8041,114.9352,14448.0
2017-02-14 10:40:00,140.34,140.4,140.31,140.35,4214.0,114.9352,114.9843,114.9106,114.9434,4214.0
2017-02-14 10:45:00,140.38,140.61,140.35,140.57,18368.0,114.9679,115.1563,114.9434,115.1235,18368.0
2017-02-14 10:50:00,140.58,140.62,140.46,140.49,12682.0,115.1317,115.1645,115.0334,115.058,12682.0
2017-02-14 10:55:00,140.42,140.5,140.39,140.45,7593.0,115.0007,115.0662,114.9761,115.0253,7593.0
2017-02-14 11:00:00,140.43,140.55,140.36,140.47,18652.0,115.0089,115.1071,114.9515,115.0416,18652.0
2017-02-14 11:05:00,140.46,140.5,140.39,140.48,20092.0,115.0334,115.0662,114.9761,115.0498,20092.0
2017-02-14 11:10:00,140.46,140.82,140.44,140.75,29731.0,115.0334,115.3283,115.0171,115.2709,29731.0
2017-02-14 11:15:00,140.74,140.88,140.73,140.83,7871.0,115.2628,115.3774,115.2546,115.3365,7871.0
2017-02-14 11:20:00,140.81,141.0,140.8,140.91,11311.0,115.3201,115.4757,115.3119,115.402,11311.0
2017-02-14 11:25:00,140.95,141.36,140.92,141.13,20484.0,115.4347,115.7705,115.4102,115.5822,20484.0
2017-02-14 11:30:00,141.1,141.1,140.79,140.99,23567.0,115.5576,115.5576,115.3037,115.4675,23567.0
2017-02-14 11:35:00,140.97,141.08,140.89,141.07,8990.0,115.4511,115.5412,115.3856,115.533,8990.0
2017-02-14 11:40:00,141.08,141.1,140.99,141.0,7029.0,115.5412,115.5576,115.4675,115.4757,7029.0
2017-02-14 11:45:00,140.99,141.01,140.68,140.68,7898.0,115.4675,115.4839,115.2136,115.2136,7898.0
2017-02-14 11:50:00,140.71,140.71,140.52,140.65,10078.0,115.2382,115.2382,115.0826,115.189,10078.0
2017-02-14 11:55:00,140.64,141.01,140.63,140.87,9815.0,115.1809,115.4839,115.1727,115.3692,9815.0
2017-02-14 12:00:00,140.83,141.02,140.82,140.96,14742.0,115.3365,115.4921,115.3283,115.4429,14742.0
2017-02-14 12:05:00,140.95,141.02,140.9,140.92,10955.0,115.4347,115.4921,115.3938,115.4102,10955.0
2017-02-14 12:10:00,140.94,140.96,140.85,140.87,11863.0,115.4265,115.4429,115.3528,115.3692,11863.0
2017-02-14 12:15:00,140.84,140.87,140.81,140.87,5260.0,115.3447,115.3692,115.3201,115.3692,5260.0
2017-02-14 12:20:00,140.86,140.96,140.75,140.77,11244.0,115.361,115.4429,115.2709,115.2873,11244.0
2017-02-14 12:25:00,140.78,140.82,140.77,140.82,3100.0,115.2955,115.3283,115.2873,115.3283,3100.0
2017-02-14 12:30:00,140.84,141.06,140.82,141.03,5300.0,115.3447,115.5248,115.3283,115.5003,5300.0
2017-02-14 12:35:00,141.02,141.09,140.98,140.98,10106.0,115.4921,115.5494,115.4593,115.4593,10106.0
2017-02-14 12:40:00,140.97,141.05,140.91,141.03,7602.0,115.4511,115.5166,115.402,115.5003,7602.0
2017-02-14 12:45:00,141.03,141.05,140.86,141.03,13523.0,115.5003,115.5166,115.361,115.5003,13523.0
2017-02-14 12:50:00,141.03,141.11,141.01,141.06,2904.0,115.5003,115.5658,115.4839,115.5248,2904.0
2017-02-14 12:55:00,141.08,141.18,141.05,141.1,8171.0,115.5412,115.6231,115.5166,115.5576,8171.0
2017-02-14 13:00:00,141.1,141.18,141.07,141.08,2681.0,115.5576,115.6231,115.533,115.5412,2681.0
2017-02-14 13:05:00,141.1,141.48,141.07,141.48,9887.0,115.5576,115.8688,115.533,115.8688,9887.0
2017-02-14 13:10:00,141.45,141.79,141.45,141.75,13588.0,115.8442,116.1227,115.8442,116.0899,13588.0
2017-02-14 13:15:00,141.77,141.78,141.6,141.62,15895.0,116.1063,116.1145,115.9671,115.9835,15895.0
2017-02-14 13:20:00,141.59,142.0,141.59,142.0,16523.0,115.9589,116.2947,115.9589,116.2947,16523.0
2017-02-14 13:25:00,141.98,142.12,141.89,141.96,15724.0,116.2783,116.3929,116.2046,116.2619,15724.0
2017-02-14 13:30:00,141.95,141.96,141.71,141.8,16188.0,116.2537,116.2619,116.0572,116.1309,16188.0
2017-02-14 13:35:00,141.81,141.93,141.78,141.87,10780.0,116.1391,116.2373,116.1145,116.1882,10780.0
2017-02-14 13:40:00,141.91,141.99,141.9,141.98,7994.0,116.221,116.2865,116.2128,116.2783,7994.0
2017-02-14 13:45:00,142.0,142.0,141.79,141.85,10277.0,116.2947,116.2947,116.1227,116.1718,10277.0
2017-02-14 13:50:00,141.83,141.97,141.82,141.96,8000.0,116.1554,116.2701,116.1472,116.2619,8000.0
2017-02-14 13:55:00,141.98,142.06,141.95,141.99,12583.0,116.2783,116.3438,116.2537,116.2865,12583.0
2017-02-14 14:00:00,141.99,142.0,141.79,141.92,17872.0,116.2865,116.2947,116.1227,116.2291,17872.0
2017-02-14 14:05:00,141.94,142.05,141.89,141.95,6159.0,116.2455,116.3356,116.2046,116.2537,6159.0
2017-02-14 14:10:00,141.91,142.02,141.91,142.0,9368.0,116.221,116.311,116.221,116.2947,9368.0
2017-02-14 14:15:00,141.99,142.01,141.88,141.88,16285.0,116.2865,116.3029,116.1964,116.1964,16285.0
2017-02-14 14:20:00,141.89,142.02,141.86,142.02,11944.0,116.2046,116.311,116.18,116.311,11944.0
2017-02-14 14:25:00,141.97,142.03,141.86,141.86,16716.0,116.2701,116.3192,116.18,116.18,16716.0
2017-02-14 14:30:00,141.88,142.03,141.84,142.03,14216.0,116.1964,116.3192,116.1636,116.3192,14216.0
2017-02-14 14:35:00,141.98,142.08,141.98,142.02,9652.0,116.2783,116.3602,116.2783,116.311,9652.0
2017-02-14 14:40:00,142.01,142.02,141.92,141.94,11831.0,116.3029,116.311,116.2291,116.2455,11831.0
2017-02-14 14:45:00,141.95,141.95,141.8,141.81,20323.0,116.2537,116.2537,116.1309,116.1391,20323.0
2017-02-14 14:50:00,141.81,141.9,141.81,141.88,19366.0,116.1391,116.2128,116.1391,116.1964,19366.0
2017-02-14 14:55:00,141.87,141.88,141.79,141.85,13579.0,116.1882,116.1964,116.1227,116.1718,13579.0
2017-02-14 15:00:00,141.82,141.93,141.8,141.83,16936.0,116.1472,116.2373,116.1309,116.1554,16936.0
2017-02-14 15:05:00,141.83,141.85,141.71,141.75,37923.0,116.1554,116.1718,116.0572,116.0899,37923.0
2017-02-14 15:10:00,141.75,141.77,141.68,141.7,10586.0,116.0899,116.1063,116.0326,116.049,10586.0
2017-02-14 15:15:00,141.71,141.77,141.71,141.77,18191.0,116.0572,116.1063,116.0572,116.1063,18191.0
2017-02-14 15:20:00,141.76,141.86,141.75,141.86,14578.0,116.0981,116.18,116.0899,116.18,14578.0
2017-02-14 15:25:00,141.86,141.92,141.84,141.91,17033.0,116.18,116.2291,116.1636,116.221,17033.0
2017-02-14 15:30:00,141.9,141.99,141.84,141.85,17128.0,116.2128,116.2865,116.1636,116.1718,17128.0
2017-02-14 15:35:00,141.85,141.97,141.84,141.97,17472.0,116.1718,116.2701,116.1636,116.2701,17472.0
2017-02-14 15:40:00,141.97,142.03,141.91,141.95,43758.0,116.2701,116.3192,116.221,116.2537,43758.0
2017-02-14 15:45:00,141.96,142.26,141.94,142.23,51547.0,116.2619,116.5076,116.2455,116.483,51547.0
2017-02-14 15:50:00,142.24,142.25,142.09,142.17,40230.0,116.4912,116.4994,116.3684,116.4339,40230.0
2017-02-14 15:55:00,142.15,142.22,142.1,142.14,69796.0,116.4175,116.4748,116.3766,116.4093,69796.0
2017-02-15 09:30:00,141.67,142.17,141.3,141.65,19703.0,116.0244,116.4339,115.7214,116.008,19703.0
2017-02-15 09:35:00,141.69,141.9,141.59,141.65,9188.0,116.0408,116.2128,115.9589,116.008,9188.0
2017-02-15 09:40:00,141.68,141.93,141.4,141.7,31724.0,116.0326,116.2373,115.8033,116.049,31724.0
2017-02-15 09:45:00,141.78,141.79,141.4,141.46,9285.0,116.1145,116.1227,115.8033,115.8524,9285.0
2017-02-15 09:50:00,141.38,141.65,141.34,141.43,50086.0,115.7869,116.008,115.7541,115.8278,50086.0
2017-02-15 09:55:00,141.47,141.5,141.35,141.38,7506.0,115.8606,115.8852,115.7623,115.7869,7506.0
2017-02-15 10:00:00,141.39,141.55,141.26,141.26,25065.0,115.7951,115.9261,115.6886,115.6886,25065.0
2017-02-15 10:05:00,141.22,141.36,141.19,141.24,7614.0,115.6559,115.7705,115.6313,115.6722,7614.0
2017-02-15 10:10:00,141.25,141.38,141.23,141.31,5815.0,115.6804,115.7869,115.6641,115.7296,5815.0
2017-02-15 10:15:00,141.31,141.36,141.19,141.31,7571.0,115.7296,115.7705,115.6313,115.7296,7571.0
2017-02-15 10:20:00,141.31,141.63,141.28,141.61,22833.0,115.7296,115.9916,115.705,115.9753,22833.0
2017-02-15 10:25:00,141.58,141.73,141.56,141.57,47876.0,115.9507,116.0735,115.9343,115.9425,47876.0
2017-02-15 10:30:00,141.59,141.7,141.56,141.59,17853.0,115.9589,116.049,115.9343,115.9589,17853.0
2017-02-15 10:35:00,141.63,141.88,141.63,141.81,25146.0,115.9916,116.1964,115.9916,116.1391,25146.0
2017-02-15 10:40:00,141.8,141.8,141.72,141.77,11702.0,116.1309,116.1309,116.0654,116.1063,11702.0
2017-02-15 10:45:00,141.75,141.81,141.73,141.78,10609.0,116.0899,116.1391,116.0735,116.1145,10609.0
2017-02-15 10:50:00,141.8,141.95,141.76,141.95,9100.0,116.1309,116.2537,116.0981,116.2537,9100.0
2017-02-15 10:55:00,141.93,142.1,141.89,142.1,10295.0,116.2373,116.3766,116.2046,116.3766,10295.0
2017-02-15 11:00:00,142.1,142.12,142.0,142.03,18316.0,116.3766,116.3929,116.2947,116.3192,18316.0
2017-02-15 11:05:00,142.03,142.03,141.91,141.98,11510.0,116.3192,116.3192,116.221,116.2783,11510.0
2017-02-15 11:10:00,141.98,142.17,141.98,142.16,6557.0,116.2783,116.4339,116.2783,116.4257,6557.0
2017-02-15 11:15:00,142.13,142.43,142.1,142.4,19374.0,116.4011,116.6468,116.3766,116.6223,19374.0
2017-02-15 11:20:00,142.4,142.45,142.27,142.3,10241.0,116.6223,116.6632,116.5158,116.5404,10241.0
2017-02-15 11:25:00,142.32,142.32,142.22,142.28,6023.0,116.5567,116.5567,116.4748,116.524,6023.0
2017-02-15 11:30:00,142.27,142.37,142.21,142.37,5895.0,116.5158,116.5977,116.4666,116.5977,5895.0
2017-02-15 11:35:00,142.31,142.4,142.27,142.4,7510.0,116.5485,116.6223,116.5158,116.6223,7510.0
2017-02-15 11:40:00,142.39,142.41,142.27,142.4,13802.0,116.6141,116.6304,116.5158,116.6223,13802.0
2017-02-15 11:45:00,142.4,142.4,142.27,142.3,6048.0,116.6223,116.6223,116.5158,116.5404,6048.0
2017-02-15 11:50:00,142.27,142.27,142.07,142.08,13017.0,116.5158,116.5158,116.352,116.3602,13017.0
2017-02-15 11:55:00,142.07,142.07,141.88,141.94,5255.0,116.352,116.352,116.1964,116.2455,5255.0
2017-02-15 12:00:00,141.88,142.06,141.88,141.99,8968.0,116.1964,116.3438,116.1964,116.2865,8968.0
2017-02-15 12:05:00,141.98,142.2,141.95,142.09,21301.0,116.2783,116.4585,116.2537,116.3684,21301.0
2017-02-15 12:10:00,142.05,142.07,141.96,141.97,5100.0,116.3356,116.352,116.2619,116.2701,5100.0
2017-02-15 12:15:00,141.99,142.0,141.9,141.94,6005.0,116.2865,116.2947,116.2128,116.2455,6005.0
2017-02-15 12:20:00,141.97,142.13,141.9,142.13,9894.0,116.2701,116.4011,116.2128,116.4011,9894.0
2017-02-15 12:25:00,142.11,142.2,142.11,142.2,2200.0,116.3848,116.4585,116.3848,116.4585,2200.0
2017-02-15 12:30:00,142.17,142.36,142.14,142.36,17725.0,116.4339,116.5895,116.4093,116.5895,17725.0
2017-02-15 12:35:00,142.31,142.35,142.17,142.18,4098.0,116.5485,116.5813,116.4339,116.4421,4098.0
2017-02-15 12:40:00,142.18,142.35,142.14,142.35,8021.0,116.4421,116.5813,116.4093,116.5813,8021.0
2017-02-15 12:45:00,142.3,142.37,142.28,142.35,6337.0,116.5404,116.5977,116.524,116.5813,6337.0
2017-02-15 12:50:00,142.35,142.42,142.35,142.4,9895.0,116.5813,116.6386,116.5813,116.6223,9895.0
2017-02-15 12:55:00,142.41,142.41,142.25,142.27,10269.0,116.6304,116.6304,116.4994,116.5158,10269.0
2017-02-15 13:00:00,142.27,142.28,142.2,142.22,10084.0,116.5158,116.524,116.4585,116.4748,10084.0
2017-02-15 13:05:00,142.22,142.22,142.05,142.05,5000.0,116.4748,116.4748,116.3356,116.3356,5000.0
2017-02-15 13:10:00,142.05,142.05,141.89,141.89,3903.0,116.3356,116.3356,116.2046,116.2046,3903.0
2017-02-15 13:15:00,141.88,142.16,141.87,142.16,7587.0,116.1964,116.4257,116.1882,116.4257,7587.0
2017-02-15 13:20:00,142.11,142.14,142.06,142.11,3659.0,116.3848,116.4093,116.3438,116.3848,3659.0
2017-02-15 13:25:00,142.11,142.21,142.08,142.21,4001.0,116.3848,116.4666,116.3602,116.4666,4001.0
2017-02-15 13:30:00,142.22,142.71,142.22,142.69,30242.0,116.4748,116.8761,116.4748,116.8598,30242.0
2017-02-15 13:35:00,142.64,142.77,142.43,142.43,21190.0,116.8188,116.9253,116.6468,116.6468,21190.0
2017-02-15 13:40:00,142.44,142.54,142.44,142.44,4973.0,116.655,116.7369,116.655,116.655,4973.0
2017-02-15 13:45:00,142.44,142.88,142.37,142.6,24041.0,116.655,117.0154,116.5977,116.786,24041.0
2017-02-15 13:50:00,142.57,142.62,142.53,142.58,9053.0,116.7615,116.8024,116.7287,116.7697,9053.0
2017-02-15 13:55:00,142.58,142.67,142.5,142.55,9512.0,116.7697,116.8434,116.7042,116.7451,9512.0
2017-02-15 14:00:00,142.52,142.54,142.38,142.43,12659.0,116.7205,116.7369,116.6059,116.6468,12659.0
2017-02-15 14:05:00,142.42,142.42,142.31,142.34,9169.0,116.6386,116.6386,116.5485,116.5731,9169.0
2017-02-15 14:10:00,142.35,142.37,142.31,142.35,3454.0,116.5813,116.5977,116.5485,116.5813,3454.0
2017-02-15 14:15:00,142.35,142.43,142.35,142.38,6500.0,116.5813,116.6468,116.5813,116.6059,6500.0
2017-02-15 14:20:00,142.38,142.49,142.37,142.43,6631.0,116.6059,116.696,116.5977,116.6468,6631.0
2017-02-15 14:25:00,142.46,142.54,142.43,142.49,5412.0,116.6714,116.7369,116.6468,116.696,5412.0
2017-02-15 14:30:00,142.46,142.99,142.44,142.68,28000.0,116.6714,117.1055,116.655,116.8516,28000.0
2017-02-15 14:35:00,142.67,142.99,142.67,142.71,20554.0,116.8434,117.1055,116.8434,116.8761,20554.0
2017-02-15 14:40:00,142.71,142.8,142.65,142.73,4081.0,116.8761,116.9498,116.827,116.8925,4081.0
2017-02-15 14:45:00,142.7,142.79,142.63,142.65,7239.0,116.8679,116.9417,116.8106,116.827,7239.0
2017-02-15 14:50:00,142.63,142.74,142.62,142.71,4553.0,116.8106,116.9007,116.8024,116.8761,4553.0
2017-02-15 14:55:00,142.68,142.68,142.54,142.56,9796.0,116.8516,116.8516,116.7369,116.7533,9796.0
2017-02-15 15:00:00,142.56,142.58,142.36,142.45,20026.0,116.7533,116.7697,116.5895,116.6632,20026.0
2017-02-15 15:05:00,142.44,142.57,142.43,142.54,6612.0,116.655,116.7615,116.6468,116.7369,6612.0
2017-02-15 15:10:00,142.55,142.64,142.51,142.64,17397.0,116.7451,116.8188,116.7123,116.8188,17397.0
2017-02-15 15:15:00,142.63,142.72,142.63,142.67,17806.0,116.8106,116.8843,116.8106,116.8434,17806.0
2017-02-15 15:20:00,142.64,142.71,142.61,142.63,8392.0,116.8188,116.8761,116.7942,116.8106,8392.0
2017-02-15 15:25:00,142.65,142.65,142.5,142.5,14633.0,116.827,116.827,116.7042,116.7042,14633.0
2017-02-15 15:30:00,142.5,142.57,142.49,142.52,13057.0,116.7042,116.7615,116.696,116.7205,13057.0
2017-02-15 15:35:00,142.52,142.55,142.5,142.5,16313.0,116.7205,116.7451,116.7042,116.7042,16313.0
2017-02-15 15:40:00,142.49,142.53,142.42,142.44,16018.0,116.696,116.7287,116.6386,116.655,16018.0
2017-02-15 15:45:00,142.41,142.46,142.4,142.44,26556.0,116.6304,116.6714,116.6223,116.655,26556.0
2017-02-15 15:50:00,142.44,142.45,142.38,142.4,35701.0,116.655,116.6632,116.6059,116.6223,35701.0
2017-02-15 15:55:00,142.38,142.46,142.36,142.4,49655.0,116.6059,116.6714,116.5895,116.6223,49655.0
2017-02-16 09:30:00,142.57,142.91,142.07,142.07,8860.0,116.7615,117.0399,116.352,116.352,8860.0
2017-02-16 09:35:00,142.6,143.12,142.6,143.05,3408.0,116.786,117.2119,116.786,117.1546,3408.0
2017-02-16 09:40:00,142.96,143.01,142.58,142.68,12536.0,117.0809,117.1218,116.7697,116.8516,12536.0
2017-02-16 09:45:00,142.8,142.8,142.55,142.55,3472.0,116.9498,116.9498,116.7451,116.7451,3472.0
2017-02-16 09:50:00,142.5,142.5,142.25,142.25,3499.0,116.7042,116.7042,116.4994,116.4994,3499.0
2017-02-16 09:55:00,142.26,142.42,142.19,142.25,14465.0,116.5076,116.6386,116.4503,116.4994,14465.0
2017-02-16 10:00:00,142.23,142.26,142.17,142.22,3470.0,116.483,116.5076,116.4339,116.4748,3470.0
2017-02-16 10:05:00,142.24,142.36,142.21,142.24,2405.0,116.4912,116.5895,116.4666,116.4912,2405.0
2017-02-16 10:10:00,142.25,142.25,141.9,141.9,12176.0,116.4994,116.4994,116.2128,116.2128,12176.0
2017-02-16 10:15:00,141.9,141.95,141.75,141.75,9279.0,116.2128,116.2537,116.0899,116.0899,9279.0
2017-02-16 10:20:00,141.74,141.98,141.74,141.94,13751.0,116.0817,116.2783,116.0817,116.2455,13751.0
2017-02-16 10:25:00,141.96,141.96,141.84,141.87,9644.0,116.2619,116.2619,116.1636,116.1882,9644.0
2017-02-16 10:30:00,141.86,141.96,141.84,141.9,7457.0,116.18,116.2619,116.1636,116.2128,7457.0
2017-02-16 10:35:00,141.92,141.92,141.78,141.86,9342.0,116.2291,116.2291,116.1145,116.18,9342.0
2017-02-16 10:40:00,141.88,141.95,141.68,141.7,12406.0,116.1964,116.2537,116.0326,116.049,12406.0
2017-02-16 10:45:00,141.67,141.7,141.37,141.37,15526.0,116.0244,116.049,115.7787,115.7787,15526.0
2017-02-16 10:50:00,141.37,141.39,141.06,141.12,24928.0,115.7787,115.7951,115.5248,115.574,24928.0
2017-02-16 10:55:00,141.12,141.5,141.11,141.5,11753.0,115.574,115.8852,115.5658,115.8852,11753.0
2017-02-16 11:00:00,141.5,141.63,141.48,141.53,12923.0,115.8852,115.9916,115.8688,115.9097,12923.0
2017-02-16 11:05:00,141.54,141.56,141.11,141.27,12219.0,115.9179,115.9343,115.5658,115.6968,12219.0
2017-02-16 11:10:00,141.26,141.3,141.17,141.22,5905.0,115.6886,115.7214,115.6149,115.6559,5905.0
2017-02-16 11:15:00,141.29,141.35,141.24,141.34,6890.0,115.7132,115.7623,115.6722,115.7541,6890.0
2017-02-16 11:20:00,141.33,141.38,141.27,141.34,4024.0,115.7459,115.7869,115.6968,115.7541,4024.0
2017-02-16 11:25:00,141.36,141.41,141.29,141.37,7987.0,115.7705,115.8115,115.7132,115.7787,7987.0
2017-02-16 11:30:00,141.39,141.51,141.26,141.44,8952.0,115.7951,115.8934,115.6886,115.836,8952.0
2017-02-16 11:35:00,141.46,141.46,141.25,141.29,5672.0,115.8524,115.8524,115.6804,115.7132,5672.0
2017-02-16 11:40:00,141.29,141.51,141.29,141.46,10800.0,115.7132,115.8934,115.7132,115.8524,10800.0
2017-02-16 11:45:00,141.48,141.57,141.43,141.57,12742.0,115.8688,115.9425,115.8278,115.9425,12742.0
2017-02-16 11:50:00,141.57,141.61,141.52,141.57,5800.0,115.9425,115.9753,115.9016,115.9425,5800.0
2017-02-16 11:55:00,141.59,141.62,141.54,141.55,5367.0,115.9589,115.9835,115.9179,115.9261,5367.0
2017-02-16 12:00:00,141.61,141.69,141.55,141.55,3400.0,115.9753,116.0408,115.9261,115.9261,3400.0
2017-02-16 12:05:00,141.55,141.55,141.4,141.4,5354.0,115.9261,115.9261,115.8033,115.8033,5354.0
2017-02-16 12:10:00,141.38,141.42,141.34,141.34,3652.0,115.7869,115.8197,115.7541,115.7541,3652.0
2017-02-16 12:15:00,141.33,141.42,141.3,141.38,7400.0,115.7459,115.8197,115.7214,115.7869,7400.0
2017-02-16 12:20:00,141.41,141.57,141.39,141.53,4759.0,115.8115,115.9425,115.7951,115.9097,4759.0
2017-02-16 12:25:00,141.54,141.63,141.48,141.63,7400.0,115.9179,115.9916,115.8688,115.9916,7400.0
2017-02-16 12:30:00,141.6,141.62,141.46,141.49,4826.0,115.9671,115.9835,115.8524,115.877,4826.0
2017-02-16 12:35:00,141.49,141.58,141.48,141.54,2317.0,115.877,115.9507,115.8688,115.9179,2317.0
2017-02-16 12:40:00,141.52,141.52,141.43,141.43,3000.0,115.9016,115.9016,115.8278,115.8278,3000.0
2017-02-16 12:45:00,141.42,141.42,141.35,141.41,4576.0,115.8197,115.8197,115.7623,115.8115,4576.0
2017-02-16 12:50:00,141.43,141.52,141.43,141.47,2700.0,115.8278,115.9016,115.8278,115.8606,2700.0
2017-02-16 12:55:00,141.45,141.45,141.33,141.39,4749.0,115.8442,115.8442,115.7459,115.7951,4749.0
2017-02-16 13:00:00,141.39,141.39,141.3,141.34,5400.0,115.7951,115.7951,115.7214,115.7541,5400.0
2017-02-16 13:05:00,141.35,141.38,141.32,141.38,6087.0,115.7623,115.7869,115.7378,115.7869,6087.0
2017-02-16 13:10:00,141.37,141.47,141.36,141.47,5647.0,115.7787,115.8606,115.7705,115.8606,5647.0
2017-02-16 13:15:00,141.51,141.51,141.44,141.47,3600.0,115.8934,115.8934,115.836,115.8606,3600.0
2017-02-16 13:20:00,141.47,141.6,141.43,141.58,12746.0,115.8606,115.9671,115.8278,115.9507,12746.0
2017-02-16 13:25:00,141.57,141.77,141.57,141.74,11832.0,115.9425,116.1063,115.9425,116.0817,11832.0
2017-02-16 13:30:00,141.72,141.72,141.65,141.7,2677.0,116.0654,116.0654,116.008,116.049,2677.0
2017-02-16 13:35:00,141.67,141.71,141.67,141.7,3652.0,116.0244,116.0572,116.0244,116.049,3652.0
2017-02-16 13:40:00,141.66,141.68,141.58,141.59,3300.0,116.0162,116.0326,115.9507,115.9589,3300.0
2017-02-16 13:45:00,141.62,141.63,141.57,141.63,2040.0,115.9835,115.9916,115.9425,115.9916,2040.0
2017-02-16 13:50:00,141.63,141.7,141.63,141.67,5000.0,115.9916,116.049,115.9916,116.0244,5000.0
2017-02-16 13:55:00,141.67,141.74,141.67,141.71,4605.0,116.0244,116.0817,116.0244,116.0572,4605.0
2017-02-16 14:00:00,141.72,141.74,141.69,141.73,9700.0,116.0654,116.0817,116.0408,116.0735,9700.0
2017-02-16 14:05:00,141.74,141.76,141.7,141.71,2200.0,116.0817,116.0981,116.049,116.0572,2200.0
2017-02-16 14:10:00,141.7,141.77,141.7,141.71,3966.0,116.049,116.1063,116.049,116.0572,3966.0
2017-02-16 14:15:00,141.74,141.76,141.54,141.54,4111.0,116.0817,116.0981,115.9179,115.9179,4111.0
2017-02-16 14:20:00,141.51,141.53,141.38,141.39,4740.0,115.8934,115.9097,115.7869,115.7951,4740.0
2017-02-16 14:25:00,141.43,141.47,141.39,141.47,4760.0,115.8278,115.8606,115.7951,115.8606,4760.0
2017-02-16 14:30:00,141.48,141.59,141.45,141.57,3513.0,115.8688,115.9589,115.8442,115.9425,3513.0
2017-02-16 14:35:00,141.53,141.55,141.41,141.41,2602.0,115.9097,115.9261,115.8115,115.8115,2602.0
2017-02-16 14:40:00,141.44,141.61,141.43,141.54,4606.0,115.836,115.9753,115.8278,115.9179,4606.0
2017-02-16 14:45:00,141.58,141.62,141.53,141.62,3987.0,115.9507,115.9835,115.9097,115.9835,3987.0
2017-02-16 14:50:00,141.58,141.58,141.52,141.56,7159.0,115.9507,115.9507,115.9016,115.9343,7159.0
2017-02-16 14:55:00,141.58,141.64,141.57,141.6,5357.0,115.9507,115.9998,115.9425,115.9671,5357.0
2017-02-16 15:00:00,141.62,141.67,141.61,141.61,3157.0,115.9835,116.0244,115.9753,115.9753,3157.0
2017-02-16 15:05:00,141.62,141.62,141.48,141.48,4871.0,115.9835,115.9835,115.8688,115.8688,4871.0
2017-02-16 15:10:00,141.46,141.65,141.46,141.62,9496.0,115.8524,116.008,115.8524,115.9835,9496.0
2017-02-16 15:15:00,141.65,141.66,141.59,141.59,6041.0,116.008,116.0162,115.9589,115.9589,6041.0
2017-02-16 15:20:00,141.59,141.69,141.56,141.65,7946.0,115.9589,116.0408,115.9343,116.008,7946.0
2017-02-16 15:25:00,141.66,141.68,141.63,141.67,4925.0,116.0162,116.0326,115.9916,116.0244,4925.0
2017-02-16 15:30:00,141.67,141.79,141.63,141.73,8955.0,116.0244,116.1227,115.9916,116.0735,8955.0
2017-02-16 15:35:00,141.77,141.79,141.75,141.77,6382.0,116.1063,116.1227,116.0899,116.1063,6382.0
2017-02-16 15:40:00,141.77,141.78,141.73,141.77,11122.0,116.1063,116.1145,116.0735,116.1063,11122.0
2017-02-16 15:45:00,141.76,141.8,141.72,141.74,18620.0,116.0981,116.1309,116.0654,116.0817,18620.0
2017-02-16 15:50:00,141.74,141.77,141.7,141.71,23811.0,116.0817,116.1063,116.049,116.0572,23811.0
2017-02-16 15:55:00,141.71,141.81,141.7,141.81,59323.0,116.0572,116.1391,116.049,116.1391,59323.0
2017-02-17 09:30:00,141.97,141.97,141.42,141.63,51037.0,116.2701,116.2701,115.8197,115.9916,51037.0
2017-02-17 09:35:00,141.63,141.82,141.47,141.49,4915.0,115.9916,116.1472,115.8606,115.877,4915.0
2017-02-17 09:40:00,141.68,141.76,141.6,141.75,2164.0,116.0326,116.0981,115.9671,116.0899,2164.0
2017-02-17 09:45:00,141.64,141.77,141.62,141.73,10137.0,115.9998,116.1063,115.9835,116.0735,10137.0
2017-02-17 09:50:00,141.76,141.83,141.72,141.76,1939.0,116.0981,116.1554,116.0654,116.0981,1939.0
2017-02-17 09:55:00,141.73,141.97,141.72,141.91,2014.0,116.0735,116.2701,116.0654,116.221,2014.0
2017-02-17 10:00:00,142.0,142.14,141.87,142.05,11108.0,116.2947,116.4093,116.1882,116.3356,11108.0
2017-02-17 10:05:00,142.02,142.11,141.99,142.0,4335.0,116.311,116.3848,116.2865,116.2947,4335.0
2017-02-17 10:10:00,142.0,142.0,141.85,141.99,2752.0,116.2947,116.2947,116.1718,116.2865,2752.0
2017-02-17 10:15:00,141.96,142.01,141.95,142.01,600.0,116.2619,116.3029,116.2537,116.3029,600.0
2017-02-17 10:20:00,141.94,141.98,141.83,141.83,1300.0,116.2455,116.2783,116.1554,116.1554,1300.0
2017-02-17 10:25:00,141.81,141.93,141.81,141.93,612.0,116.1391,116.2373,116.1391,116.2373,612.0
2017-02-17 10:30:00,141.92,141.94,141.69,141.69,1826.0,116.2291,116.2455,116.0408,116.0408,1826.0
2017-02-17 10:35:00,141.8,141.8,141.56,141.56,2798.0,116.1309,116.1309,115.9343,115.9343,2798.0
2017-02-17 10:40:00,141.54,141.71,141.53,141.71,1650.0,115.9179,116.0572,115.9097,116.0572,1650.0
2017-02-17 10:45:00,141.66,141.75,141.66,141.71,2164.0,116.0162,116.0899,116.0162,116.0572,2164.0
2017-02-17 10:50:00,141.72,141.74,141.62,141.64,1100.0,116.0654,116.0817,115.9835,115.9998,1100.0
2017-02-17 10:55:00,141.65,141.71,141.54,141.54,3372.0,116.008,116.0572,115.9179,115.9179,3372.0
2017-02-17 11:00:00,141.53,141.55,141.49,141.49,2250.0,115.9097,115.9261,115.877,115.877,2250.0
2017-02-17 11:05:00,141.5,141.51,141.33,141.41,4121.0,115.8852,115.8934,115.7459,115.8115,4121.0
2017-02-17 11:10:00,141.41,141.44,141.39,141.4,2253.0,115.8115,115.836,115.7951,115.8033,2253.0
2017-02-17 11:15:00,141.46,141.48,141.39,141.39,1729.0,115.8524,115.8688,115.7951,115.7951,1729.0
2017-02-17 11:20:00,141.35,141.36,141.25,141.25,1214.0,115.7623,115.7705,115.6804,115.6804,1214.0
2017-02-17 11:25:00,141.31,141.34,141.22,141.22,4742.0,115.7296,115.7541,115.6559,115.6559,4742.0
2017-02-17 11:30:00,141.25,141.3,141.23,141.23,2104.0,115.6804,115.7214,115.6641,115.6641,2104.0
2017-02-17 11:35:00,141.25,141.27,141.19,141.19,9162.0,115.6804,115.6968,115.6313,115.6313,9162.0
2017-02-17 11:40:00,141.18,141.21,141.12,141.12,5786.0,115.6231,115.6477,115.574,115.574,5786.0
2017-02-17 11:45:00,141.14,141.17,141.1,141.16,5050.0,115.5903,115.6149,115.5576,115.6067,5050.0
2017-02-17 11:50:00,141.14,141.29,141.14,141.23,2757.0,115.5903,115.7132,115.5903,115.6641,2757.0
2017-02-17 11:55:00,141.25,141.39,141.25,141.39,2200.0,115.6804,115.7951,115.6804,115.7951,2200.0
2017-02-17 12:00:00,141.34,141.38,141.29,141.32,4056.0,115.7541,115.7869,115.7132,115.7378,4056.0
2017-02-17 12:05:00,141.31,141.34,141.3,141.32,1100.0,115.7296,115.7541,115.7214,115.7378,1100.0
2017-02-17 12:10:00,141.37,141.41,141.35,141.38,1400.0,115.7787,115.8115,115.7623,115.7869,1400.0
2017-02-17 12:15:00,141.4,141.4,141.4,141.4,300.0,115.8033,115.8033,115.8033,115.8033,300.0
2017-02-17 12:20:00,141.41,141.46,141.36,141.44,2014.0,115.8115,115.8524,115.7705,115.836,2014.0
2017-02-17 12:25:00,141.42,141.45,141.41,141.41,1425.0,115.8197,115.8442,115.8115,115.8115,1425.0
2017-02-17 12:30:00,141.45,141.47,141.41,141.42,2506.0,115.8442,115.8606,115.8115,115.8197,2506.0
2017-02-17 12:35:00,141.42,141.42,141.4,141.41,1500.0,115.8197,115.8197,115.8033,115.8115,1500.0
2017-02-17 12:40:00,141.43,141.44,141.4,141.41,2421.0,115.8278,115.836,115.8033,115.8115,2421.0
2017-02-17 12:45:00,141.4,141.4,141.35,141.38,2111.0,115.8033,115.8033,115.7623,115.7869,2111.0
2017-02-17 12:50:00,141.38,141.42,141.29,141.3,5303.0,115.7869,115.8197,115.7132,115.7214,5303.0
2017-02-17 12:55:00,141.29,141.34,141.29,141.34,2000.0,115.7132,115.7541,115.7132,115.7541,2000.0
2017-02-17 13:00:00,141.36,141.39,141.32,141.36,4336.0,115.7705,115.7951,115.7378,115.7705,4336.0
2017-02-17 13:05:00,141.34,141.35,141.29,141.29,2721.0,115.7541,115.7623,115.7132,115.7132,2721.0
2017-02-17 13:10:00,141.29,141.33,141.28,141.33,2764.0,115.7132,115.7459,115.705,115.7459,2764.0
2017-02-17 13:15:00,141.32,141.32,141.26,141.26,4820.0,115.7378,115.7378,115.6886,115.6886,4820.0
2017-02-17 13:20:00,141.3,141.33,141.3,141.3,900.0,115.7214,115.7459,115.7214,115.7214,900.0
2017-02-17 13:25:00,141.32,141.38,141.32,141.34,1100.0,115.7378,115.7869,115.7378,115.7541,1100.0
2017-02-17 13:30:00,141.38,141.48,141.38,141.44,3912.0,115.7869,115.8688,115.7869,115.836,3912.0
2017-02-17 13:35:00,141.45,141.46,141.38,141.46,2000.0,115.8442,115.8524,115.7869,115.8524,2000.0
2017-02-17 13:40:00,141.45,141.48,141.34,141.34,4240.0,115.8442,115.8688,115.7541,115.7541,4240.0
2017-02-17 13:45:00,141.35,141.36,141.32,141.36,1800.0,115.7623,115.7705,115.7378,115.7705,1800.0
2017-02-17 13:50:00,141.35,141.44,141.34,141.4,5300.0,115.7623,115.836,115.7541,115.8033,5300.0
2017-02-17 13:55:00,141.43,141.56,141.43,141.51,3100.0,115.8278,115.9343,115.8278,115.8934,3100.0
2017-02-17 14:00:00,141.52,141.55,141.47,141.5,7676.0,115.9016,115.9261,115.8606,115.8852,7676.0
2017-02-17 14:05:00,141.47,141.56,141.47,141.51,1700.0,115.8606,115.9343,115.8606,115.8934,1700.0
2017-02-17 14:10:00,141.51,141.59,141.5,141.57,30661.0,115.8934,115.9589,115.8852,115.9425,30661.0
2017-02-17 14:15:00,141.58,141.64,141.57,141.57,5837.0,115.9507,115.9998,115.9425,115.9425,5837.0
2017-02-17 14:20:00,141.59,141.59,141.5,141.5,4780.0,115.9589,115.9589,115.8852,115.8852,4780.0
2017-02-17 14:25:00,141.51,141.55,141.49,141.5,1905.0,115.8934,115.9261,115.877,115.8852,1905.0
2017-02-17 14:30:00,141.5,141.51,141.42,141.42,4597.0,115.8852,115.8934,115.8197,115.8197,4597.0
2017-02-17 14:35:00,141.4,141.45,141.39,141.42,3100.0,115.8033,115.8442,115.7951,115.8197,3100.0
2017-02-17 14:40:00,141.43,141.48,141.41,141.48,3522.0,115.8278,115.8688,115.8115,115.8688,3522.0
2017-02-17 14:45:00,141.46,141.5,141.41,141.5,4700.0,115.8524,115.8852,115.8115,115.8852,4700.0
2017-02-17 14:50:00,141.53,141.57,141.52,141.57,2693.0,115.9097,115.9425,115.9016,115.9425,2693.0
2017-02-17 14:55:00,141.54,141.58,141.52,141.52,2244.0,115.9179,115.9507,115.9016,115.9016,2244.0
2017-02-17 15:00:00,141.52,141.6,141.52,141.55,5954.0,115.9016,115.9671,115.9016,115.9261,5954.0
2017-02-17 15:05:00,141.56,141.58,141.51,141.58,3487.0,115.9343,115.9507,115.8934,115.9507,3487.0
2017-02-17 15:10:00,141.57,141.63,141.54,141.55,3736.0,115.9425,115.9916,115.9179,115.9261,3736.0
2017-02-17 15:15:00,141.57,141.59,141.51,141.56,5119.0,115.9425,115.9589,115.8934,115.9343,5119.0
2017-02-17 15:20:00,141.57,141.61,141.54,141.59,4646.0,115.9425,115.9753,115.9179,115.9589,4646.0
2017-02-17 15:25:00,141.58,141.65,141.53,141.56,10652.0,115.9507,116.008,115.9097,115.9343,10652.0
2017-02-17 15:30:00,141.56,141.58,141.52,141.53,8414.0,115.9343,115.9507,115.9016,115.9097,8414.0
2017-02-17 15:35:00,141.52,141.54,141.49,141.49,8197.0,115.9016,115.9179,115.877,115.877,8197.0
2017-02-17 15:40:00,141.49,141.58,141.47,141.57,6212.0,115.877,115.9507,115.8606,115.9425,6212.0
2017-02-17 15:45:00,141.57,141.58,141.46,141.49,15517.0,115.9425,115.9507,115.8524,115.877,15517.0
2017-02-17 15:50:00,141.51,141.51,141.47,141.47,22275.0,115.8934,115.8934,115.8606,115.8606,22275.0
2017-02-17 15:55:00,141.47,141.52,141.46,141.49,57193.0,115.8606,115.9016,115.8524,115.877,57193.0
2017-02-21 09:30:00,140.98,141.8,140.86,141.11,13846.0,115.4593,116.1309,115.361,115.5658,13846.0
2017-02-21 09:35:00,141.14,141.64,141.09,141.59,2642.0,115.5903,115.9998,115.5494,115.9589,2642.0
2017-02-21 09:40:00,141.57,141.63,141.39,141.5,7752.0,115.9425,115.9916,115.7951,115.8852,7752.0
2017-02-21 09:45:00,141.5,141.55,141.23,141.28,8956.0,115.8852,115.9261,115.6641,115.705,8956.0
2017-02-21 09:50:00,141.24,141.35,141.15,141.2,6586.0,115.6722,115.7623,115.5985,115.6395,6586.0
2017-02-21 09:55:00,141.2,141.23,141.1,141.12,7536.0,115.6395,115.6641,115.5576,115.574,7536.0
2017-02-21 10:00:00,141.16,141.37,141.16,141.37,7885.0,115.6067,115.7787,115.6067,115.7787,7885.0
2017-02-21 10:05:00,141.39,141.5,141.28,141.49,6571.0,115.7951,115.8852,115.705,115.877,6571.0
2017-02-21 10:10:00,141.51,141.74,141.5,141.71,8064.0,115.8934,116.0817,115.8852,116.0572,8064.0
2017-02-21 10:15:00,141.67,141.67,141.53,141.53,6824.0,116.0244,116.0244,115.9097,115.9097,6824.0
2017-02-21 10:20:00,141.55,141.68,141.55,141.57,6115.0,115.9261,116.0326,115.9261,115.9425,6115.0
2017-02-21 10:25:00,141.59,141.63,141.48,141.62,8561.0,115.9589,115.9916,115.8688,115.9835,8561.0
2017-02-21 10:30:00,141.62,141.7,141.54,141.57,4766.0,115.9835,116.049,115.9179,115.9425,4766.0
2017-02-21 10:35:00,141.63,141.66,141.59,141.59,8610.0,115.9916,116.0162,115.9589,115.9589,8610.0
2017-02-21 10:40:00,141.58,141.76,141.58,141.72,9540.0,115.9507,116.0981,115.9507,116.0654,9540.0
2017-02-21 10:45:00,141.78,141.8,141.69,141.7,8896.0,116.1145,116.1309,116.0408,116.049,8896.0
2017-02-21 10:50:00,141.74,141.8,141.7,141.77,5922.0,116.0817,116.1309,116.049,116.1063,5922.0
2017-02-21 10:55:00,141.76,141.77,141.69,141.77,8178.0,116.0981,116.1063,116.0408,116.1063,8178.0
2017-02-21 11:00:00,141.73,141.76,141.68,141.69,4947.0,116.0735,116.0981,116.0326,116.0408,4947.0
2017-02-21 11:05:00,141.71,141.71,141.61,141.61,5400.0,116.0572,116.0572,115.9753,115.9753,5400.0
2017-02-21 11:10:00,141.61,141.61,141.54,141.59,2878.0,115.9753,115.9753,115.9179,115.9589,2878.0
2017-02-21 11:15:00,141.62,141.62,141.46,141.46,4023.0,115.9835,115.9835,115.8524,115.8524,4023.0
2017-02-21 11:20:00,141.45,141.45,141.06,141.06,7534.0,115.8442,115.8442,115.5248,115.5248,7534.0
2017-02-21 11:25:00,141.06,141.17,141.06,141.09,5447.0,115.5248,115.6149,115.5248,115.5494,5447.0
2017-02-21 11:30:00,141.09,141.19,141.08,141.13,8122.0,115.5494,115.6313,115.5412,115.5822,8122.0
2017-02-21 11:35:00,141.12,141.12,141.0,141.04,2095.0,115.574,115.574,115.4757,115.5084,2095.0
2017-02-21 11:40:00,141.07,141.08,140.95,140.95,4976.0,115.533,115.5412,115.4347,115.4347,4976.0
2017-02-21 11:45:00,140.93,140.98,140.85,140.85,2081.0,115.4184,115.4593,115.3528,115.3528,2081.0
2017-02-21 11:50:00,140.89,140.99,140.83,140.94,4600.0,115.3856,115.4675,115.3365,115.4265,4600.0
2017-02-21 11:55:00,140.94,141.1,140.94,141.07,4533.0,115.4265,115.5576,115.4265,115.533,4533.0
2017-02-21 12:00:00,141.1,141.27,141.09,141.27,6463.0,115.5576,115.6968,115.5494,115.6968,6463.0
2017-02-21 12:05:00,141.28,141.28,141.18,141.26,5024.0,115.705,115.705,115.6231,115.6886,5024.0
2017-02-21 12:10:00,141.27,141.28,141.21,141.26,1727.0,115.6968,115.705,115.6477,115.6886,1727.0
2017-02-21 12:15:00,141.24,141.36,141.24,141.36,6354.0,115.6722,115.7705,115.6722,115.7705,6354.0
2017-02-21 12:20:00,141.36,141.45,141.34,141.43,6461.0,115.7705,115.8442,115.7541,115.8278,6461.0
2017-02-21 12:25:00,141.43,141.55,141.42,141.49,6727.0,115.8278,115.9261,115.8197,115.877,6727.0
2017-02-21 12:30:00,141.5,141.5,141.34,141.37,6823.0,115.8852,115.8852,115.7541,115.7787,6823.0
2017-02-21 12:35:00,141.39,141.53,141.39,141.53,3298.0,115.7951,115.9097,115.7951,115.9097,3298.0
2017-02-21 12:40:00,141.53,141.53,141.36,141.4,5494.0,115.9097,115.9097,115.7705,115.8033,5494.0
2017-02-21 12:45:00,141.4,141.43,141.36,141.36,2401.0,115.8033,115.8278,115.7705,115.7705,2401.0
2017-02-21 12:50:00,141.35,141.37,141.34,141.35,2435.0,115.7623,115.7787,115.7541,115.7623,2435.0
2017-02-21 12:55:00,141.35,141.35,141.33,141.33,1389.0,115.7623,115.7623,115.7459,115.7459,1389.0
2017-02-21 13:00:00,141.35,141.36,141.22,141.28,5879.0,115.7623,115.7705,115.6559,115.705,5879.0
2017-02-21 13:05:00,141.29,141.29,141.21,141.22,4868.0,115.7132,115.7132,115.6477,115.6559,4868.0
2017-02-21 13:10:00,141.21,141.3,141.21,141.29,6034.0,115.6477,115.7214,115.6477,115.7132,6034.0
2017-02-21 13:15:00,141.28,141.35,141.25,141.32,5600.0,115.705,115.7623,115.6804,115.7378,5600.0
2017-02-21 13:20:00,141.33,141.36,141.24,141.25,4492.0,115.7459,115.7705,115.6722,115.6804,4492.0
2017-02-21 13:25:00,141.25,141.35,141.18,141.31,7604.0,115.6804,115.7623,115.6231,115.7296,7604.0
2017-02-21 13:30:00,141.32,141.34,141.27,141.33,6376.0,115.7378,115.7541,115.6968,115.7459,6376.0
2017-02-21 13:35:00,141.3,141.31,141.24,141.24,1720.0,115.7214,115.7296,115.6722,115.6722,1720.0
2017-02-21 13:40:00,141.24,141.34,141.24,141.3,6548.0,115.6722,115.7541,115.6722,115.7214,6548.0
2017-02-21 13:45:00,141.32,141.32,141.26,141.26,4633.0,115.7378,115.7378,115.6886,115.6886,4633.0
2017-02-21 13:50:00,141.26,141.31,141.26,141.28,2812.0,115.6886,115.7296,115.6886,115.705,2812.0
2017-02-21 13:55:00,141.29,141.29,141.22,141.27,5013.0,115.7132,115.7132,115.6559,115.6968,5013.0
2017-02-21 14:00:00,141.26,141.32,141.22,141.32,2900.0,115.6886,115.7378,115.6559,115.7378,2900.0
2017-02-21 14:05:00,141.32,141.32,141.26,141.3,4349.0,115.7378,115.7378,115.6886,115.7214,4349.0
2017-02-21 14:10:00,141.26,141.32,141.24,141.31,5001.0,115.6886,115.7378,115.6722,115.7296,5001.0
2017-02-21 14:15:00,141.27,141.27,141.19,141.2,7042.0,115.6968,115.6968,115.6313,115.6395,7042.0
2017-02-21 14:20:00,141.21,141.27,141.18,141.26,6548.0,115.6477,115.6968,115.6231,115.6886,6548.0
2017-02-21 14:25:00,141.27,141.31,141.22,141.31,5499.0,115.6968,115.7296,115.6559,115.7296,5499.0
2017-02-21 14:30:00,141.33,141.33,141.21,141.21,3349.0,115.7459,115.7459,115.6477,115.6477,3349.0
2017-02-21 14:35:00,141.23,141.29,141.21,141.25,5155.0,115.6641,115.7132,115.6477,115.6804,5155.0
2017-02-21 14:40:00,141.27,141.28,141.22,141.22,7811.0,115.6968,115.705,115.6559,115.6559,7811.0
2017-02-21 14:45:00,141.21,141.31,141.2,141.29,7239.0,115.6477,115.7296,115.6395,115.7132,7239.0
2017-02-21 14:50:00,141.26,141.29,141.23,141.28,9893.0,115.6886,115.7132,115.6641,115.705,9893.0
2017-02-21 14:55:00,141.28,141.3,141.22,141.22,7225.0,115.705,115.7214,115.6559,115.6559,7225.0
2017-02-21 15:00:00,141.22,141.25,141.18,141.24,8959.0,115.6559,115.6804,115.6231,115.6722,8959.0
2017-02-21 15:05:00,141.23,141.33,141.23,141.29,8458.0,115.6641,115.7459,115.6641,115.7132,8458.0
2017-02-21 15:10:00,141.28,141.3,141.26,141.26,6031.0,115.705,115.7214,115.6886,115.6886,6031.0
2017-02-21 15:15:00,141.27,141.33,141.27,141.32,8966.0,115.6968,115.7459,115.6968,115.7378,8966.0
2017-02-21 15:20:00,141.32,141.37,141.29,141.36,21305.0,115.7378,115.7787,115.7132,115.7705,21305.0
2017-02-21 15:25:00,141.35,141.42,141.35,141.38,8702.0,115.7623,115.8197,115.7623,115.7869,8702.0
2017-02-21 15:30:00,141.38,141.42,141.34,141.42,11418.0,115.7869,115.8197,115.7541,115.8197,11418.0
2017-02-21 15:35:00,141.42,141.49,141.42,141.46,9810.0,115.8197,115.877,115.8197,115.8524,9810.0
2017-02-21 15:40:00,141.48,141.55,141.46,141.47,14784.0,115.8688,115.9261,115.8524,115.8606,14784.0
2017-02-21 15:45:00,141.47,141.52,141.41,141.46,34423.0,115.8606,115.9016,115.8115,115.8524,34423.0
2017-02-21 15:50:00,141.46,141.47,141.37,141.46,31055.0,115.8524,115.8606,115.7787,115.8524,31055.0
2017-02-21 15:55:00,141.47,141.5,141.36,141.43,50360.0,115.8606,115.8852,115.7705,115.8278,50360.0
2017-02-22 09:30:00,140.77,140.83,140.46,140.83,9271.0,115.2873,115.3365,115.0334,115.3365,9271.0
2017-02-22 09:35:00,140.63,141.18,140.62,140.98,4726.0,115.1727,115.6231,115.1645,115.4593,4726.0
2017-02-22 09:40:00,141.21,141.21,140.98,141.13,4471.0,115.6477,115.6477,115.4593,115.5822,4471.0
2017-02-22 09:45:00,141.16,141.21,140.99,141.02,14329.0,115.6067,115.6477,115.4675,115.4921,14329.0
2017-02-22 09:50:00,141.02,141.08,140.84,140.88,5532.0,115.4921,115.5412,115.3447,115.3774,5532.0
2017-02-22 09:55:00,140.92,141.17,140.88,141.08,5619.0,115.4102,115.6149,115.3774,115.5412,5619.0
2017-02-22 10:00:00,141.0,141.16,140.94,140.94,5450.0,115.4757,115.6067,115.4265,115.4265,5450.0
2017-02-22 10:05:00,140.94,140.95,140.78,140.9,2676.0,115.4265,115.4347,115.2955,115.3938,2676.0
2017-02-22 10:10:00,140.88,141.0,140.79,141.0,3293.0,115.3774,115.4757,115.3037,115.4757,3293.0
2017-02-22 10:15:00,140.98,141.02,140.91,140.92,2314.0,115.4593,115.4921,115.402,115.4102,2314.0
2017-02-22 10:20:00,140.97,141.11,140.9,141.1,10585.0,115.4511,115.5658,115.3938,115.5576,10585.0
2017-02-22 10:25:00,141.03,141.09,140.87,140.94,17454.0,115.5003,115.5494,115.3692,115.4265,17454.0
2017-02-22 10:30:00,140.9,141.16,140.9,140.96,22290.0,115.3938,115.6067,115.3938,115.4429,22290.0
2017-02-22 10:35:00,141.02,141.37,141.02,141.32,30815.0,115.4921,115.7787,115.4921,115.7378,30815.0
2017-02-22 10:40:00,141.33,141.33,141.03,141.04,11786.0,115.7459,115.7459,115.5003,115.5084,11786.0
2017-02-22 10:45:00,141.13,141.22,141.05,141.19,12279.0,115.5822,115.6559,115.5166,115.6313,12279.0
2017-02-22 10:50:00,141.21,141.26,141.0,141.03,8862.0,115.6477,115.6886,115.4757,115.5003,8862.0
2017-02-22 10:55:00,140.98,141.03,140.92,140.96,3480.0,115.4593,115.5003,115.4102,115.4429,3480.0
2017-02-22 11:00:00,140.96,141.03,140.78,140.83,15924.0,115.4429,115.5003,115.2955,115.3365,15924.0
2017-02-22 11:05:00,140.81,140.94,140.74,140.74,8438.0,115.3201,115.4265,115.2628,115.2628,8438.0
2017-02-22 11:10:00,140.78,140.88,140.64,140.73,3494.0,115.2955,115.3774,115.1809,115.2546,3494.0
2017-02-22 11:15:00,140.74,140.81,140.67,140.78,5535.0,115.2628,115.3201,115.2054,115.2955,5535.0
2017-02-22 11:20:00,140.79,140.84,140.59,140.59,5319.0,115.3037,115.3447,115.1399,115.1399,5319.0
2017-02-22 11:25:00,140.59,140.67,140.5,140.64,5502.0,115.1399,115.2054,115.0662,115.1809,5502.0
2017-02-22 11:30:00,140.56,140.69,140.53,140.59,4850.0,115.1153,115.2218,115.0908,115.1399,4850.0
2017-02-22 11:35:00,140.6,140.63,140.48,140.63,4194.0,115.1481,115.1727,115.0498,115.1727,4194.0
2017-02-22 11:40:00,140.63,140.7,140.57,140.65,4936.0,115.1727,115.23,115.1235,115.189,4936.0
2017-02-22 11:45:00,140.67,140.77,140.67,140.77,3900.0,115.2054,115.2873,115.2054,115.2873,3900.0
2017-02-22 11:50:00,140.8,140.8,140.69,140.73,6919.0,115.3119,115.3119,115.2218,115.2546,6919.0
2017-02-22 11:55:00,140.75,140.84,140.67,140.77,6369.0,115.2709,115.3447,115.2054,115.2873,6369.0
2017-02-22 12:00:00,140.76,140.77,140.67,140.77,2659.0,115.2791,115.2873,115.2054,115.2873,2659.0
2017-02-22 12:05:00,140.75,140.8,140.69,140.72,8508.0,115.2709,115.3119,115.2218,115.2464,8508.0
2017-02-22 12:10:00,140.72,140.79,140.68,140.71,10362.0,115.2464,115.3037,115.2136,115.2382,10362.0
2017-02-22 12:15:00,140.73,140.74,140.54,140.68,7749.0,115.2546,115.2628,115.099,115.2136,7749.0
2017-02-22 12:20:00,140.7,140.76,140.68,140.74,8858.0,115.23,115.2791,115.2136,115.2628,8858.0
2017-02-22 12:25:00,140.76,140.76,140.65,140.72,6729.0,115.2791,115.2791,115.189,115.2464,6729.0
2017-02-22 12:30:00,140.74,140.82,140.69,140.7,9321.0,115.2628,115.3283,115.2218,115.23,9321.0
2017-02-22 12:35:00,140.73,140.8,140.7,140.73,8394.0,115.2546,115.3119,115.23,115.2546,8394.0
2017-02-22 12:40:00,140.74,140.77,140.58,140.67,10798.0,115.2628,115.2873,115.1317,115.2054,10798.0
2017-02-22 12:45:00,140.68,140.76,140.67,140.69,6183.0,115.2136,115.2791,115.2054,115.2218,6183.0
2017-02-22 12:50:00,140.69,140.72,140.62,140.65,4690.0,115.2218,115.2464,115.1645,115.189,4690.0
2017-02-22 12:55:00,140.66,140.82,140.66,140.82,5178.0,115.1972,115.3283,115.1972,115.3283,5178.0
2017-02-22 13:00:00,140.82,140.85,140.76,140.76,5150.0,115.3283,115.3528,115.2791,115.2791,5150.0
2017-02-22 13:05:00,140.78,140.85,140.72,140.8,13378.0,115.2955,115.3528,115.2464,115.3119,13378.0
2017-02-22 13:10:00,140.8,140.8,140.65,140.65,6490.0,115.3119,115.3119,115.189,115.189,6490.0
2017-02-22 13:15:00,140.61,140.61,140.57,140.57,1944.0,115.1563,115.1563,115.1235,115.1235,1944.0
2017-02-22 13:20:00,140.63,140.72,140.63,140.67,5840.0,115.1727,115.2464,115.1727,115.2054,5840.0
2017-02-22 13:25:00,140.65,140.78,140.63,140.71,4891.0,115.189,115.2955,115.1727,115.2382,4891.0
2017-02-22 13:30:00,140.73,140.8,140.69,140.74,4235.0,115.2546,115.3119,115.2218,115.2628,4235.0
2017-02-22 13:35:00,140.8,140.8,140.71,140.74,5565.0,115.3119,115.3119,115.2382,115.2628,5565.0
2017-02-22 13:40:00,140.75,140.75,140.67,140.68,6450.0,115.2709,115.2709,115.2054,115.2136,6450.0
2017-02-22 13:45:00,140.71,140.71,140.59,140.61,6792.0,115.2382,115.2382,115.1399,115.1563,6792.0
2017-02-22 13:50:00,140.62,140.67,140.6,140.61,6288.0,115.1645,115.2054,115.1481,115.1563,6288.0
2017-02-22 13:55:00,140.63,140.67,140.62,140.62,12458.0,115.1727,115.2054,115.1645,115.1645,12458.0
2017-02-22 14:00:00,140.62,140.67,140.51,140.59,6059.0,115.1645,115.2054,115.0744,115.1399,6059.0
2017-02-22 14:05:00,140.62,140.62,140.42,140.42,9787.0,115.1645,115.1645,115.0007,115.0007,9787.0
2017-02-22 14:10:00,140.42,140.43,140.28,140.41,8076.0,115.0007,115.0089,114.886,114.9925,8076.0
2017-02-22 14:15:00,140.43,140.52,140.42,140.52,5354.0,115.0089,115.0826,115.0007,115.0826,5354.0
2017-02-22 14:20:00,140.5,140.5,140.36,140.42,20964.0,115.0662,115.0662,114.9515,115.0007,20964.0
2017-02-22 14:25:00,140.42,140.48,140.36,140.42,12431.0,115.0007,115.0498,114.9515,115.0007,12431.0
2017-02-22 14:30:00,140.41,140.46,140.39,140.41,9850.0,114.9925,115.0334,114.9761,114.9925,9850.0
2017-02-22 14:35:00,140.42,140.49,140.41,140.44,8252.0,115.0007,115.058,114.9925,115.0171,8252.0
2017-02-22 14:40:00,140.42,140.5,140.41,140.46,5228.0,115.0007,115.0662,114.9925,115.0334,5228.0
2017-02-22 14:45:00,140.46,140.47,140.42,140.43,6926.0,115.0334,115.0416,115.0007,115.0089,6926.0
2017-02-22 14:50:00,140.43,140.48,140.38,140.38,8803.0,115.0089,115.0498,114.9679,114.9679,8803.0
2017-02-22 14:55:00,140.37,140.46,140.36,140.43,5262.0,114.9597,115.0334,114.9515,115.0089,5262.0
2017-02-22 15:00:00,140.42,140.45,140.4,140.45,7417.0,115.0007,115.0253,114.9843,115.0253,7417.0
2017-02-22 15:05:00,140.46,140.48,140.43,140.47,7491.0,115.0334,115.0498,115.0089,115.0416,7491.0
2017-02-22 15:10:00,140.49,140.52,140.45,140.5,10574.0,115.058,115.0826,115.0253,115.0662,10574.0
2017-02-22 15:15:00,140.5,140.66,140.5,140.62,8672.0,115.0662,115.1972,115.0662,115.1645,8672.0
2017-02-22 15:20:00,140.62,140.76,140.59,140.67,12108.0,115.1645,115.2791,115.1399,115.2054,12108.0
2017-02-22 15:25:00,140.65,140.68,140.59,140.64,9944.0,115.189,115.2136,115.1399,115.1809,9944.0
2017-02-22 15:30:00,140.64,140.64,140.59,140.61,12839.0,115.1809,115.1809,115.1399,115.1563,12839.0
2017-02-22 15:35:00,140.62,140.65,140.61,140.62,13030.0,115.1645,115.189,115.1563,115.1645,13030.0
2017-02-22 15:40:00,140.61,140.62,140.55,140.57,13666.0,115.1563,115.1645,115.1071,115.1235,13666.0
2017-02-22 15:45:00,140.57,140.62,140.56,140.58,16770.0,115.1235,115.1645,115.1153,115.1317,16770.0
2017-02-22 15:50:00,140.59,140.65,140.39,140.42,59453.0,115.1399,115.189,114.9761,115.0007,59453.0
2017-02-22 15:55:00,140.42,140.46,140.28,140.33,74475.0,115.0007,115.0334,114.886,114.927,74475.0
2017-02-23 09:30:00,140.97,141.21,140.61,140.82,19614.0,115.4511,115.6477,115.1563,115.3283,19614.0
2017-02-23 09:35:00,140.91,140.91,140.6,140.7,3673.0,115.402,115.402,115.1481,115.23,3673.0
2017-02-23 09:40:00,140.72,141.0,140.71,140.71,4600.0,115.2464,115.4757,115.2382,115.2382,4600.0
2017-02-23 09:45:00,140.75,140.78,140.4,140.48,14007.0,115.2709,115.2955,114.9843,115.0498,14007.0
2017-02-23 09:50:00,140.5,140.52,140.19,140.19,10855.0,115.0662,115.0826,114.8123,114.8123,10855.0
2017-02-23 09:55:00,140.24,140.32,140.1,140.17,6341.0,114.8533,114.9188,114.7386,114.7959,6341.0
2017-02-23 10:00:00,140.15,140.25,140.01,140.01,13238.0,114.7796,114.8615,114.6649,114.6649,13238.0
2017-02-23 10:05:00,140.01,140.05,139.84,139.84,11078.0,114.6649,114.6977,114.5257,114.5257,11078.0
2017-02-23 10:10:00,139.86,139.86,139.72,139.72,8301.0,114.5421,114.5421,114.4274,114.4274,8301.0
2017-02-23 10:15:00,139.7,139.75,139.58,139.58,11801.0,114.411,114.452,114.3127,114.3127,11801.0
2017-02-23 10:20:00,139.58,139.74,139.56,139.56,8359.0,114.3127,114.4438,114.2964,114.2964,8359.0
2017-02-23 10:25:00,139.64,139.68,139.52,139.66,18614.0,114.3619,114.3946,114.2636,114.3783,18614.0
2017-02-23 10:30:00,139.69,139.77,139.46,139.74,9202.0,114.4028,114.4683,114.2145,114.4438,9202.0
2017-02-23 10:35:00,139.8,139.84,139.69,139.82,6445.0,114.4929,114.5257,114.4028,114.5093,6445.0
2017-02-23 10:40:00,139.72,139.76,139.66,139.67,7119.0,114.4274,114.4602,114.3783,114.3864,7119.0
2017-02-23 10:45:00,139.7,139.77,139.64,139.77,2533.0,114.411,114.4683,114.3619,114.4683,2533.0
2017-02-23 10:50:00,139.79,139.79,139.6,139.66,6483.0,114.4847,114.4847,114.3291,114.3783,6483.0
2017-02-23 10:55:00,139.62,139.62,139.42,139.48,10418.0,114.3455,114.3455,114.1817,114.2308,10418.0
2017-02-23 11:00:00,139.57,139.84,139.57,139.83,11100.0,114.3046,114.5257,114.3046,114.5175,11100.0
2017-02-23 11:05:00,139.78,139.82,139.58,139.65,6950.0,114.4765,114.5093,114.3127,114.3701,6950.0
2017-02-23 11:10:00,139.64,139.64,139.45,139.53,6543.0,114.3619,114.3619,114.2063,114.2718,6543.0
2017-02-23 11:15:00,139.52,139.6,139.47,139.5,9556.0,114.2636,114.3291,114.2227,114.2472,9556.0
2017-02-23 11:20:00,139.53,139.56,139.47,139.48,4602.0,114.2718,114.2964,114.2227,114.2308,4602.0
2017-02-23 11:25:00,139.45,139.48,139.35,139.35,32984.0,114.2063,114.2308,114.1244,114.1244,32984.0
2017-02-23 11:30:00,139.36,139.55,139.36,139.47,6950.0,114.1326,114.2882,114.1326,114.2227,6950.0
2017-02-23 11:35:00,139.51,139.6,139.45,139.45,18651.0,114.2554,114.3291,114.2063,114.2063,18651.0
2017-02-23 11:40:00,139.51,139.6,139.47,139.47,13126.0,114.2554,114.3291,114.2227,114.2227,13126.0
2017-02-23 11:45:00,139.52,139.52,139.32,139.37,7971.0,114.2636,114.2636,114.0998,114.1408,7971.0
2017-02-23 11:50:00,139.39,139.42,139.34,139.4,15390.0,114.1571,114.1817,114.1162,114.1653,15390.0
2017-02-23 11:55:00,139.4,139.42,139.38,139.4,9008.0,114.1653,114.1817,114.1489,114.1653,9008.0
2017-02-23 12:00:00,139.41,139.56,139.41,139.49,10835.0,114.1735,114.2964,114.1735,114.239,10835.0
2017-02-23 12:05:00,139.53,139.76,139.53,139.76,11314.0,114.2718,114.4602,114.2718,114.4602,11314.0
2017-02-23 12:10:00,139.76,139.9,139.72,139.86,5401.0,114.4602,114.5748,114.4274,114.5421,5401.0
2017-02-23 12:15:00,139.9,139.99,139.84,139.84,15875.0,114.5748,114.6485,114.5257,114.5257,15875.0
2017-02-23 12:20:00,139.93,140.18,139.93,140.14,3951.0,114.5994,114.8041,114.5994,114.7714,3951.0
2017-02-23 12:25:00,140.16,140.35,140.1,140.23,11369.0,114.7877,114.9434,114.7386,114.8451,11369.0
2017-02-23 12:30:00,140.22,140.31,140.21,140.24,19635.0,114.8369,114.9106,114.8287,114.8533,19635.0
2017-02-23 12:35:00,140.29,140.3,140.24,140.25,5400.0,114.8942,114.9024,114.8533,114.8615,5400.0
2017-02-23 12:40:00,140.26,140.29,140.24,140.26,3602.0,114.8696,114.8942,114.8533,114.8696,3602.0
2017-02-23 12:45:00,140.26,140.45,140.26,140.45,1600.0,114.8696,115.0253,114.8696,115.0253,1600.0
2017-02-23 12:50:00,140.46,140.49,140.33,140.33,7405.0,115.0334,115.058,114.927,114.927,7405.0
2017-02-23 12:55:00,140.31,140.38,140.25,140.32,3456.0,114.9106,114.9679,114.8615,114.9188,3456.0
2017-02-23 13:00:00,140.32,140.38,140.23,140.23,9362.0,114.9188,114.9679,114.8451,114.8451,9362.0
2017-02-23 13:05:00,140.26,140.27,140.19,140.23,4247.0,114.8696,114.8778,114.8123,114.8451,4247.0
2017-02-23 13:10:00,140.24,140.25,140.1,140.12,4850.0,114.8533,114.8615,114.7386,114.755,4850.0
2017-02-23 13:15:00,140.09,140.18,140.02,140.18,3100.0,114.7304,114.8041,114.6731,114.8041,3100.0
2017-02-23 13:20:00,140.17,140.17,140.12,140.13,4134.0,114.7959,114.7959,114.755,114.7632,4134.0
2017-02-23 13:25:00,140.15,140.17,140.05,140.13,2765.0,114.7796,114.7959,114.6977,114.7632,2765.0
2017-02-23 13:30:00,140.08,140.14,140.0,140.0,5595.0,114.7222,114.7714,114.6567,114.6567,5595.0
2017-02-23 13:35:00,140.01,140.01,139.94,140.0,3729.0,114.6649,114.6649,114.6076,114.6567,3729.0
2017-02-23 13:40:00,140.0,140.12,140.0,140.09,4539.0,114.6567,114.755,114.6567,114.7304,4539.0
2017-02-23 13:45:00,140.08,140.12,140.01,140.01,7148.0,114.7222,114.755,114.6649,114.6649,7148.0
2017-02-23 13:50:00,140.0,140.1,139.96,140.06,10400.0,114.6567,114.7386,114.624,114.7058,10400.0
2017-02-23 13:55:00,140.07,140.2,140.02,140.2,3300.0,114.714,114.8205,114.6731,114.8205,3300.0
2017-02-23 14:00:00,140.15,140.31,140.09,140.26,19560.0,114.7796,114.9106,114.7304,114.8696,19560.0
2017-02-23 14:05:00,140.26,140.41,140.26,140.35,10400.0,114.8696,114.9925,114.8696,114.9434,10400.0
2017-02-23 14:10:00,140.35,140.37,140.11,140.18,4400.0,114.9434,114.9597,114.7468,114.8041,4400.0
2017-02-23 14:15:00,140.14,140.15,140.12,140.13,2300.0,114.7714,114.7796,114.755,114.7632,2300.0
2017-02-23 14:20:00,140.13,140.28,140.12,140.28,4890.0,114.7632,114.886,114.755,114.886,4890.0
2017-02-23 14:25:00,140.25,140.25,140.16,140.18,9803.0,114.8615,114.8615,114.7877,114.8041,9803.0
2017-02-23 14:30:00,140.17,140.19,140.14,140.14,4097.0,114.7959,114.8123,114.7714,114.7714,4097.0
2017-02-23 14:35:00,140.14,140.18,140.13,140.14,6571.0,114.7714,114.8041,114.7632,114.7714,6571.0
2017-02-23 14:40:00,140.17,140.2,140.09,140.12,157724.0,114.7959,114.8205,114.7304,114.755,157724.0
2017-02-23 14:45:00,140.12,140.17,140.09,140.14,4621.0,114.755,114.7959,114.7304,114.7714,4621.0
2017-02-23 14:50:00,140.11,140.19,140.06,140.11,77475.0,114.7468,114.8123,114.7058,114.7468,77475.0
2017-02-23 14:55:00,140.1,140.17,140.07,140.1,42352.0,114.7386,114.7959,114.714,114.7386,42352.0
2017-02-23 15:00:00,140.09,140.22,140.09,140.22,17560.0,114.7304,114.8369,114.7304,114.8369,17560.0
2017-02-23 15:05:00,140.2,140.4,140.2,140.38,12837.0,114.8205,114.9843,114.8205,114.9679,12837.0
2017-02-23 15:10:00,140.38,140.44,140.36,140.43,12389.0,114.9679,115.0171,114.9515,115.0089,12389.0
2017-02-23 15:15:00,140.42,140.52,140.4,140.4,26685.0,115.0007,115.0826,114.9843,114.9843,26685.0
2017-02-23 15:20:00,140.4,140.53,140.38,140.44,11007.0,114.9843,115.0908,114.9679,115.0171,11007.0
2017-02-23 15:25:00,140.45,140.5,140.38,140.38,7416.0,115.0253,115.0662,114.9679,114.9679,7416.0
2017-02-23 15:30:00,140.36,140.36,140.21,140.32,16056.0,114.9515,114.9515,114.8287,114.9188,16056.0
2017-02-23 15:35:00,140.31,140.38,140.29,140.37,17077.0,114.9106,114.9679,114.8942,114.9597,17077.0
2017-02-23 15:40:00,140.34,140.39,140.33,140.36,87306.0,114.9352,114.9761,114.927,114.9515,87306.0
2017-02-23 15:45:00,140.37,140.45,140.35,140.38,21313.0,114.9597,115.0253,114.9434,114.9679,21313.0
2017-02-23 15:50:00,140.38,140.42,140.32,140.38,93373.0,114.9679,115.0007,114.9188,114.9679,93373.0
2017-02-23 15:55:00,140.37,140.39,140.27,140.39,39473.0,114.9597,114.9761,114.8778,114.9761,39473.0
2017-02-24 09:30:00,139.98,140.75,139.61,140.49,25381.0,114.6403,115.2709,114.3373,115.058,25381.0
2017-02-24 09:35:00,140.7,140.7,140.25,140.25,8549.0,115.23,115.23,114.8615,114.8615,8549.0
2017-02-24 09:40:00,140.22,140.59,140.04,140.13,12445.0,114.8369,115.1399,114.6895,114.7632,12445.0
2017-02-24 09:45:00,140.15,140.21,140.01,140.09,11850.0,114.7796,114.8287,114.6649,114.7304,11850.0
2017-02-24 09:50:00,140.07,140.1,139.62,139.67,5312.0,114.714,114.7386,114.3455,114.3864,5312.0
2017-02-24 09:55:00,139.71,139.76,139.63,139.69,8111.0,114.4192,114.4602,114.3537,114.4028,8111.0
2017-02-24 10:00:00,139.77,140.34,139.73,140.09,34213.0,114.4683,114.9352,114.4356,114.7304,34213.0
2017-02-24 10:05:00,140.09,140.29,140.09,140.2,7597.0,114.7304,114.8942,114.7304,114.8205,7597.0
2017-02-24 10:10:00,140.24,140.24,140.09,140.09,3221.0,114.8533,114.8533,114.7304,114.7304,3221.0
2017-02-24 10:15:00,140.08,140.26,140.06,140.13,9238.0,114.7222,114.8696,114.7058,114.7632,9238.0
2017-02-24 10:20:00,140.11,140.15,139.9,140.01,7224.0,114.7468,114.7796,114.5748,114.6649,7224.0
2017-02-24 10:25:00,140.02,140.12,139.93,139.94,8515.0,114.6731,114.755,114.5994,114.6076,8515.0
2017-02-24 10:30:00,139.91,140.01,139.81,140.01,2000.0,114.583,114.6649,114.5011,114.6649,2000.0
2017-02-24 10:35:00,140.04,140.16,139.94,140.1,5292.0,114.6895,114.7877,114.6076,114.7386,5292.0
2017-02-24 10:40:00,140.18,140.21,140.05,140.08,5852.0,114.8041,114.8287,114.6977,114.7222,5852.0
2017-02-24 10:45:00,140.02,140.12,139.99,140.03,2102.0,114.6731,114.755,114.6485,114.6813,2102.0
2017-02-24 10:50:00,140.03,140.09,139.91,140.01,3777.0,114.6813,114.7304,114.583,114.6649,3777.0
2017-02-24 10:55:00,140.02,140.21,140.02,140.2,5467.0,114.6731,114.8287,114.6731,114.8205,5467.0
2017-02-24 11:00:00,140.17,140.42,140.17,140.4,8388.0,114.7959,115.0007,114.7959,114.9843,8388.0
2017-02-24 11:05:00,140.37,140.39,140.31,140.31,3771.0,114.9597,114.9761,114.9106,114.9106,3771.0
2017-02-24 11:10:00,140.29,140.38,140.23,140.23,22134.0,114.8942,114.9679,114.8451,114.8451,22134.0
2017-02-24 11:15:00,140.2,140.25,140.0,140.1,6868.0,114.8205,114.8615,114.6567,114.7386,6868.0
2017-02-24 11:20:00,140.11,140.28,140.1,140.27,6742.0,114.7468,114.886,114.7386,114.8778,6742.0
2017-02-24 11:25:00,140.26,140.42,140.26,140.41,3500.0,114.8696,115.0007,114.8696,114.9925,3500.0
2017-02-24 11:30:00,140.39,140.46,140.31,140.31,4000.0,114.9761,115.0334,114.9106,114.9106,4000.0
2017-02-24 11:35:00,140.3,140.35,140.24,140.32,3601.0,114.9024,114.9434,114.8533,114.9188,3601.0
2017-02-24 11:40:00,140.32,140.34,140.14,140.14,2706.0,114.9188,114.9352,114.7714,114.7714,2706.0
2017-02-24 11:45:00,140.14,140.15,140.04,140.09,3549.0,114.7714,114.7796,114.6895,114.7304,3549.0
2017-02-24 11:50:00,140.04,140.09,139.97,139.99,13800.0,114.6895,114.7304,114.6321,114.6485,13800.0
2017-02-24 11:55:00,139.97,140.06,139.96,140.03,5337.0,114.6321,114.7058,114.624,114.6813,5337.0
2017-02-24 12:00:00,140.03,140.15,139.99,140.06,4663.0,114.6813,114.7796,114.6485,114.7058,4663.0
2017-02-24 12:05:00,140.07,140.2,140.02,140.06,16885.0,114.714,114.8205,114.6731,114.7058,16885.0
2017-02-24 12:10:00,140.09,140.18,140.08,140.18,2750.0,114.7304,114.8041,114.7222,114.8041,2750.0
2017-02-24 12:15:00,140.2,140.2,140.09,140.11,3414.0,114.8205,114.8205,114.7304,114.7468,3414.0
2017-02-24 12:20:00,140.12,140.13,140.05,140.08,4000.0,114.755,114.7632,114.6977,114.7222,4000.0
2017-02-24 12:25:00,140.1,140.3,140.1,140.27,8335.0,114.7386,114.9024,114.7386,114.8778,8335.0
2017-02-24 12:30:00,140.3,140.3,140.2,140.2,4622.0,114.9024,114.9024,114.8205,114.8205,4622.0
2017-02-24 12:35:00,140.24,140.24,140.01,140.02,6310.0,114.8533,114.8533,114.6649,114.6731,6310.0
2017-02-24 12:40:00,140.07,140.11,140.01,140.09,2425.0,114.714,114.7468,114.6649,114.7304,2425.0
2017-02-24 12:45:00,140.08,140.2,140.01,140.2,16530.0,114.7222,114.8205,114.6649,114.8205,16530.0
2017-02-24 12:50:00,140.2,140.21,140.06,140.06,4466.0,114.8205,114.8287,114.7058,114.7058,4466.0
2017-02-24 12:55:00,140.05,140.07,139.96,139.96,6360.0,114.6977,114.714,114.624,114.624,6360.0
2017-02-24 13:00:00,140.01,140.12,139.98,140.12,11406.0,114.6649,114.755,114.6403,114.755,11406.0
2017-02-24 13:05:00,140.11,140.12,139.97,140.01,5780.0,114.7468,114.755,114.6321,114.6649,5780.0
2017-02-24 13:10:00,140.0,140.1,140.0,140.02,6048.0,114.6567,114.7386,114.6567,114.6731,6048.0
2017-02-24 13:15:00,140.03,140.07,139.97,139.99,10578.0,114.6813,114.714,114.6321,114.6485,10578.0
2017-02-24 13:20:00,139.99,140.01,139.96,140.01,4951.0,114.6485,114.6649,114.624,114.6649,4951.0
2017-02-24 13:25:00,140.0,140.04,139.97,140.04,14510.0,114.6567,114.6895,114.6321,114.6895,14510.0
2017-02-24 13:30:00,140.05,140.15,140.03,140.12,4964.0,114.6977,114.7796,114.6813,114.755,4964.0
2017-02-24 13:35:00,140.08,140.11,140.07,140.08,2256.0,114.7222,114.7468,114.714,114.7222,2256.0
2017-02-24 13:40:00,140.08,140.13,140.06,140.13,3787.0,114.7222,114.7632,114.7058,114.7632,3787.0
2017-02-24 13:45:00,140.14,140.26,140.12,140.26,4696.0,114.7714,114.8696,114.755,114.8696,4696.0
2017-02-24 13:50:00,140.26,140.33,140.26,140.33,3425.0,114.8696,114.927,114.8696,114.927,3425.0
2017-02-24 13:55:00,140.33,140.33,140.27,140.32,3399.0,114.927,114.927,114.8778,114.9188,3399.0
2017-02-24 14:00:00,140.33,140.34,140.24,140.25,3957.0,114.927,114.9352,114.8533,114.8615,3957.0
2017-02-24 14:05:00,140.26,140.26,140.19,140.19,1500.0,114.8696,114.8696,114.8123,114.8123,1500.0
2017-02-24 14:10:00,140.17,140.23,140.14,140.21,2700.0,114.7959,114.8451,114.7714,114.8287,2700.0
2017-02-24 14:15:00,140.22,140.28,140.19,140.25,4366.0,114.8369,114.886,114.8123,114.8615,4366.0
2017-02-24 14:20:00,140.28,140.3,140.25,140.29,2076.0,114.886,114.9024,114.8615,114.8942,2076.0
2017-02-24 14:25:00,140.3,140.37,140.3,140.34,3628.0,114.9024,114.9597,114.9024,114.9352,3628.0
2017-02-24 14:30:00,140.35,140.35,140.31,140.33,2073.0,114.9434,114.9434,114.9106,114.927,2073.0
2017-02-24 14:35:00,140.34,140.35,140.23,140.23,4066.0,114.9352,114.9434,114.8451,114.8451,4066.0
2017-02-24 14:40:00,140.27,140.34,140.27,140.33,2501.0,114.8778,114.9352,114.8778,114.927,2501.0
2017-02-24 14:45:00,140.32,140.33,140.28,140.28,2510.0,114.9188,114.927,114.886,114.886,2510.0
2017-02-24 14:50:00,140.28,140.44,140.27,140.42,4422.0,114.886,115.0171,114.8778,115.0007,4422.0
2017-02-24 14:55:00,140.4,140.43,140.32,140.36,10215.0,114.9843,115.0089,114.9188,114.9515,10215.0
2017-02-24 15:00:00,140.37,140.4,140.37,140.39,3976.0,114.9597,114.9843,114.9597,114.9761,3976.0
2017-02-24 15:05:00,140.4,140.51,140.4,140.51,11826.0,114.9843,115.0744,114.9843,115.0744,11826.0
2017-02-24 15:10:00,140.5,140.62,140.5,140.62,15120.0,115.0662,115.1645,115.0662,115.1645,15120.0
2017-02-24 15:15:00,140.63,140.69,140.46,140.46,28439.0,115.1727,115.2218,115.0334,115.0334,28439.0
2017-02-24 15:20:00,140.47,140.61,140.46,140.61,4457.0,115.0416,115.1563,115.0334,115.1563,4457.0
2017-02-24 15:25:00,140.63,140.7,140.59,140.68,5495.0,115.1727,115.23,115.1399,115.2136,5495.0
2017-02-24 15:30:00,140.67,140.81,140.65,140.81,6020.0,115.2054,115.3201,115.189,115.3201,6020.0
2017-02-24 15:35:00,140.82,140.96,140.82,140.91,10815.0,115.3283,115.4429,115.3283,115.402,10815.0
2017-02-24 15:40:00,140.91,140.96,140.9,140.92,8340.0,115.402,115.4429,115.3938,115.4102,8340.0
2017-02-24 15:45:00,140.92,141.01,140.91,140.94,12562.0,115.4102,115.4839,115.402,115.4265,12562.0
2017-02-24 15:50:00,140.95,140.98,140.92,140.93,10943.0,115.4347,115.4593,115.4102,115.4184,10943.0
2017-02-24 15:55:00,140.95,140.95,140.7,140.86,79252.0,115.4347,115.4347,115.23,115.361,79252.0
2017-02-27 09:30:00,140.93,141.23,140.68,141.19,14155.0,115.4184,115.6641,115.2136,115.6313,14155.0
2017-02-27 09:35:00,141.0,141.17,140.49,140.61,9462.0,115.4757,115.6149,115.058,115.1563,9462.0
2017-02-27 09:40:00,140.62,140.74,140.4,140.56,7439.0,115.1645,115.2628,114.9843,115.1153,7439.0
2017-02-27 09:45:00,140.41,140.69,140.4,140.67,7262.0,114.9925,115.2218,114.9843,115.2054,7262.0
2017-02-27 09:50:00,140.63,140.63,140.44,140.44,5000.0,115.1727,115.1727,115.0171,115.0171,5000.0
2017-02-27 09:55:00,140.53,140.74,140.44,140.74,3177.0,115.0908,115.2628,115.0171,115.2628,3177.0
2017-02-27 10:00:00,140.7,140.93,140.65,140.78,3340.0,115.23,115.4184,115.189,115.2955,3340.0
2017-02-27 10:05:00,140.76,140.85,140.71,140.85,2100.0,115.2791,115.3528,115.2382,115.3528,2100.0
2017-02-27 10:10:00,140.84,140.84,140.73,140.78,2225.0,115.3447,115.3447,115.2546,115.2955,2225.0
2017-02-27 10:15:00,140.77,140.77,140.56,140.57,3930.0,115.2873,115.2873,115.1153,115.1235,3930.0
2017-02-27 10:20:00,140.64,140.78,140.64,140.7,4096.0,115.1809,115.2955,115.1809,115.23,4096.0
2017-02-27 10:25:00,140.68,140.75,140.57,140.71,4002.0,115.2136,115.2709,115.1235,115.2382,4002.0
2017-02-27 10:30:00,140.74,140.74,140.54,140.56,4064.0,115.2628,115.2628,115.099,115.1153,4064.0
2017-02-27 10:35:00,140.53,140.63,140.51,140.61,13144.0,115.0908,115.1727,115.0744,115.1563,13144.0
2017-02-27 10:40:00,140.63,140.79,140.49,140.5,7098.0,115.1727,115.3037,115.058,115.0662,7098.0
2017-02-27 10:45:00,140.5,140.68,140.5,140.68,13688.0,115.0662,115.2136,115.0662,115.2136,13688.0
2017-02-27 10:50:00,140.69,140.7,140.5,140.53,9763.0,115.2218,115.23,115.0662,115.0908,9763.0
2017-02-27 10:55:00,140.57,140.58,140.36,140.36,6206.0,115.1235,115.1317,114.9515,114.9515,6206.0
2017-02-27 11:00:00,140.36,140.43,140.33,140.43,6627.0,114.9515,115.0089,114.927,115.0089,6627.0
2017-02-27 11:05:00,140.44,140.48,140.38,140.44,4600.0,115.0171,115.0498,114.9679,115.0171,4600.0
2017-02-27 11:10:00,140.44,140.59,140.43,140.55,6104.0,115.0171,115.1399,115.0089,115.1071,6104.0
2017-02-27 11:15:00,140.55,140.59,140.53,140.57,2998.0,115.1071,115.1399,115.0908,115.1235,2998.0
2017-02-27 11:20:00,140.53,140.53,140.29,140.3,2855.0,115.0908,115.0908,114.8942,114.9024,2855.0
2017-02-27 11:25:00,140.3,140.39,140.26,140.39,9845.0,114.9024,114.9761,114.8696,114.9761,9845.0
2017-02-27 11:30:00,140.35,140.4,140.27,140.35,2868.0,114.9434,114.9843,114.8778,114.9434,2868.0
2017-02-27 11:35:00,140.36,140.41,140.31,140.31,3223.0,114.9515,114.9925,114.9106,114.9106,3223.0
2017-02-27 11:40:00,140.28,140.42,140.26,140.39,4315.0,114.886,115.0007,114.8696,114.9761,4315.0
2017-02-27 11:45:00,140.42,140.43,140.21,140.3,5538.0,115.0007,115.0089,114.8287,114.9024,5538.0
2017-02-27 11:50:00,140.3,140.39,140.23,140.3,3904.0,114.9024,114.9761,114.8451,114.9024,3904.0
2017-02-27 11:55:00,140.31,140.33,140.19,140.19,5100.0,114.9106,114.927,114.8123,114.8123,5100.0
2017-02-27 12:00:00,140.22,140.3,140.19,140.28,10590.0,114.8369,114.9024,114.8123,114.886,10590.0
2017-02-27 12:05:00,140.27,140.42,140.25,140.42,8866.0,114.8778,115.0007,114.8615,115.0007,8866.0
2017-02-27 12:10:00,140.43,140.48,140.39,140.39,5801.0,115.0089,115.0498,114.9761,114.9761,5801.0
2017-02-27 12:15:00,140.38,140.38,140.24,140.3,4505.0,114.9679,114.9679,114.8533,114.9024,4505.0
2017-02-27 12:20:00,140.29,140.29,140.19,140.2,2160.0,114.8942,114.8942,114.8123,114.8205,2160.0
2017-02-27 12:25:00,140.21,140.3,140.18,140.27,4770.0,114.8287,114.9024,114.8041,114.8778,4770.0
2017-02-27 12:30:00,140.29,140.29,140.18,140.19,4266.0,114.8942,114.8942,114.8041,114.8123,4266.0
2017-02-27 12:35:00,140.19,140.19,140.08,140.08,3101.0,114.8123,114.8123,114.7222,114.7222,3101.0
2017-02-27 12:40:00,140.09,140.09,139.99,139.99,900.0,114.7304,114.7304,114.6485,114.6485,900.0
2017-02-27 12:45:00,140.0,140.14,140.0,140.11,6251.0,114.6567,114.7714,114.6567,114.7468,6251.0
2017-02-27 12:50:00,140.12,140.12,140.01,140.02,4540.0,114.755,114.755,114.6649,114.6731,4540.0
2017-02-27 12:55:00,140.01,140.01,139.94,139.96,9200.0,114.6649,114.6649,114.6076,114.624,9200.0
2017-02-27 13:00:00,139.95,139.97,139.86,139.86,5152.0,114.6158,114.6321,114.5421,114.5421,5152.0
2017-02-27 13:05:00,139.86,139.87,139.78,139.78,7642.0,114.5421,114.5502,114.4765,114.4765,7642.0
2017-02-27 13:10:00,139.8,139.8,139.71,139.72,14476.0,114.4929,114.4929,114.4192,114.4274,14476.0
2017-02-27 13:15:00,139.71,139.75,139.66,139.7,5461.0,114.4192,114.452,114.3783,114.411,5461.0
2017-02-27 13:20:00,139.67,139.71,139.67,139.68,2975.0,114.3864,114.4192,114.3864,114.3946,2975.0
2017-02-27 13:25:00,139.66,139.69,139.65,139.68,3200.0,114.3783,114.4028,114.3701,114.3946,3200.0
2017-02-27 13:30:00,139.69,139.82,139.68,139.79,11987.0,114.4028,114.5093,114.3946,114.4847,11987.0
2017-02-27 13:35:00,139.78,139.78,139.67,139.71,8723.0,114.4765,114.4765,114.3864,114.4192,8723.0
2017-02-27 13:40:00,139.71,139.71,139.63,139.63,5710.0,114.4192,114.4192,114.3537,114.3537,5710.0
2017-02-27 13:45:00,139.62,139.7,139.55,139.59,25543.0,114.3455,114.411,114.2882,114.3209,25543.0
2017-02-27 13:50:00,139.6,139.62,139.49,139.52,12149.0,114.3291,114.3455,114.239,114.2636,12149.0
2017-02-27 13:55:00,139.5,139.54,139.47,139.53,11333.0,114.2472,114.28,114.2227,114.2718,11333.0
2017-02-27 14:00:00,139.51,139.55,139.51,139.53,7329.0,114.2554,114.2882,114.2554,114.2718,7329.0
2017-02-27 14:05:00,139.56,139.56,139.45,139.46,4492.0,114.2964,114.2964,114.2063,114.2145,4492.0
2017-02-27 14:10:00,139.47,139.54,139.44,139.52,5410.0,114.2227,114.28,114.1981,114.2636,5410.0
2017-02-27 14:15:00,139.51,139.51,139.42,139.49,7491.0,114.2554,114.2554,114.1817,114.239,7491.0
2017-02-27 14:20:00,139.48,139.5,139.44,139.45,2748.0,114.2308,114.2472,114.1981,114.2063,2748.0
2017-02-27 14:25:00,139.45,139.5,139.44,139.44,7442.0,114.2063,114.2472,114.1981,114.1981,7442.0
2017-02-27 14:30:00,139.4,139.47,139.4,139.42,9965.0,114.1653,114.2227,114.1653,114.1817,9965.0
2017-02-27 14:35:00,139.41,139.41,139.27,139.27,7080.0,114.1735,114.1735,114.0589,114.0589,7080.0
2017-02-27 14:40:00,139.31,139.35,139.22,139.33,13195.0,114.0916,114.1244,114.0179,114.108,13195.0
2017-02-27 14:45:00,139.35,139.41,139.26,139.41,8311.0,114.1244,114.1735,114.0507,114.1735,8311.0
2017-02-27 14:50:00,139.41,139.47,139.35,139.45,21398.0,114.1735,114.2227,114.1244,114.2063,21398.0
2017-02-27 14:55:00,139.44,139.51,139.44,139.49,53940.0,114.1981,114.2554,114.1981,114.239,53940.0
2017-02-27 15:00:00,139.5,139.52,139.44,139.49,26687.0,114.2472,114.2636,114.1981,114.239,26687.0
2017-02-27 15:05:00,139.49,139.6,139.44,139.44,27496.0,114.239,114.3291,114.1981,114.1981,27496.0
2017-02-27 15:10:00,139.43,139.51,139.4,139.46,18509.0,114.1899,114.2554,114.1653,114.2145,18509.0
2017-02-27 15:15:00,139.46,139.49,139.17,139.19,31657.0,114.2145,114.239,113.977,113.9933,31657.0
2017-02-27 15:20:00,139.21,139.37,139.19,139.36,35363.0,114.0097,114.1408,113.9933,114.1326,35363.0
2017-02-27 15:25:00,139.36,139.37,139.12,139.12,23186.0,114.1326,114.1408,113.936,113.936,23186.0
2017-02-27 15:30:00,139.13,139.25,139.12,139.25,18370.0,113.9442,114.0425,113.936,114.0425,18370.0
2017-02-27 15:35:00,139.24,139.31,139.24,139.3,21175.0,114.0343,114.0916,114.0343,114.0834,21175.0
2017-02-27 15:40:00,139.3,139.37,139.26,139.3,21149.0,114.0834,114.1408,114.0507,114.0834,21149.0
2017-02-27 15:45:00,139.3,139.37,139.28,139.3,30367.0,114.0834,114.1408,114.067,114.0834,30367.0
2017-02-27 15:50:00,139.3,139.34,139.26,139.3,41917.0,114.0834,114.1162,114.0507,114.0834,41917.0
2017-02-27 15:55:00,139.3,139.4,139.3,139.37,49015.0,114.0834,114.1653,114.0834,114.1408,49015.0
2017-02-28 09:30:00,138.93,139.56,138.8,139.18,17821.0,113.7804,114.2964,113.6739,113.9851,17821.0
2017-02-28 09:35:00,139.31,139.61,139.18,139.5,26782.0,114.0916,114.3373,113.9851,114.2472,26782.0
2017-02-28 09:40:00,139.42,139.68,139.37,139.65,17523.0,114.1817,114.3946,114.1408,114.3701,17523.0
2017-02-28 09:45:00,139.62,139.69,139.53,139.61,6849.0,114.3455,114.4028,114.2718,114.3373,6849.0
2017-02-28 09:50:00,139.54,139.54,139.14,139.15,11620.0,114.28,114.28,113.9524,113.9606,11620.0
2017-02-28 09:55:00,139.25,139.47,139.24,139.31,45042.0,114.0425,114.2227,114.0343,114.0916,45042.0
2017-02-28 10:00:00,139.29,139.59,139.27,139.51,35063.0,114.0752,114.3209,114.0589,114.2554,35063.0
2017-02-28 10:05:00,139.57,140.15,139.52,140.13,28318.0,114.3046,114.7796,114.2636,114.7632,28318.0
2017-02-28 10:10:00,140.15,140.15,140.0,140.09,8337.0,114.7796,114.7796,114.6567,114.7304,8337.0
2017-02-28 10:15:00,140.09,140.11,139.97,139.97,9652.0,114.7304,114.7468,114.6321,114.6321,9652.0
2017-02-28 10:20:00,139.97,140.0,139.82,139.82,4500.0,114.6321,114.6567,114.5093,114.5093,4500.0
2017-02-28 10:25:00,139.83,139.9,139.8,139.84,11362.0,114.5175,114.5748,114.4929,114.5257,11362.0
2017-02-28 10:30:00,139.84,139.9,139.84,139.84,19198.0,114.5257,114.5748,114.5257,114.5257,19198.0
2017-02-28 10:35:00,139.88,139.88,139.74,139.74,5050.0,114.5584,114.5584,114.4438,114.4438,5050.0
2017-02-28 10:40:00,139.74,139.86,139.69,139.86,10355.0,114.4438,114.5421,114.4028,114.5421,10355.0
2017-02-28 10:45:00,139.88,139.88,139.78,139.85,4181.0,114.5584,114.5584,114.4765,114.5339,4181.0
2017-02-28 10:50:00,139.85,139.98,139.83,139.92,7859.0,114.5339,114.6403,114.5175,114.5912,7859.0
2017-02-28 10:55:00,139.94,139.94,139.87,139.89,5125.0,114.6076,114.6076,114.5502,114.5666,5125.0
2017-02-28 11:00:00,139.88,139.91,139.86,139.91,12470.0,114.5584,114.583,114.5421,114.583,12470.0
2017-02-28 11:05:00,139.88,139.92,139.65,139.68,10181.0,114.5584,114.5912,114.3701,114.3946,10181.0
2017-02-28 11:10:00,139.64,139.65,139.48,139.48,15458.0,114.3619,114.3701,114.2308,114.2308,15458.0
2017-02-28 11:15:00,139.48,139.69,139.48,139.65,8312.0,114.2308,114.4028,114.2308,114.3701,8312.0
2017-02-28 11:20:00,139.65,139.9,139.63,139.9,6568.0,114.3701,114.5748,114.3537,114.5748,6568.0
2017-02-28 11:25:00,139.89,139.91,139.81,139.83,3535.0,114.5666,114.583,114.5011,114.5175,3535.0
2017-02-28 11:30:00,139.82,139.96,139.79,139.93,6109.0,114.5093,114.624,114.4847,114.5994,6109.0
2017-02-28 11:35:00,139.87,139.96,139.84,139.93,4622.0,114.5502,114.624,114.5257,114.5994,4622.0
2017-02-28 11:40:00,139.91,139.91,139.85,139.88,2300.0,114.583,114.583,114.5339,114.5584,2300.0
2017-02-28 11:45:00,139.91,139.95,139.88,139.94,5680.0,114.583,114.6158,114.5584,114.6076,5680.0
2017-02-28 11:50:00,139.95,140.13,139.94,140.09,12695.0,114.6158,114.7632,114.6076,114.7304,12695.0
2017-02-28 11:55:00,140.06,140.08,140.01,140.05,1500.0,114.7058,114.7222,114.6649,114.6977,1500.0
2017-02-28 12:00:00,140.07,140.13,139.98,140.09,4497.0,114.714,114.7632,114.6403,114.7304,4497.0
2017-02-28 12:05:00,140.07,140.07,139.95,140.02,34935.0,114.714,114.714,114.6158,114.6731,34935.0
2017-02-28 12:10:00,139.98,140.03,139.95,139.95,6420.0,114.6403,114.6813,114.6158,114.6158,6420.0
2017-02-28 12:15:00,139.96,139.96,139.71,139.71,47400.0,114.624,114.624,114.4192,114.4192,47400.0
2017-02-28 12:20:00,139.7,139.7,139.52,139.64,15875.0,114.411,114.411,114.2636,114.3619,15875.0
2017-02-28 12:25:00,139.62,139.74,139.58,139.72,12203.0,114.3455,114.4438,114.3127,114.4274,12203.0
2017-02-28 12:30:00,139.74,139.92,139.65,139.91,16222.0,114.4438,114.5912,114.3701,114.583,16222.0
2017-02-28 12:35:00,139.91,140.02,139.84,139.92,40158.0,114.583,114.6731,114.5257,114.5912,40158.0
2017-02-28 12:40:00,139.92,139.94,139.82,139.84,2200.0,114.5912,114.6076,114.5093,114.5257,2200.0
2017-02-28 12:45:00,139.86,139.86,139.72,139.72,7791.0,114.5421,114.5421,114.4274,114.4274,7791.0
2017-02-28 12:50:00,139.71,139.83,139.59,139.83,26899.0,114.4192,114.5175,114.3209,114.5175,26899.0
2017-02-28 12:55:00,139.8,139.83,139.76,139.81,7179.0,114.4929,114.5175,114.4602,114.5011,7179.0
2017-02-28 13:00:00,139.78,139.81,139.72,139.73,13929.0,114.4765,114.5011,114.4274,114.4356,13929.0
2017-02-28 13:05:00,139.73,139.88,139.72,139.78,30989.0,114.4356,114.5584,114.4274,114.4765,30989.0
2017-02-28 13:10:00,139.83,139.84,139.8,139.8,2403.0,114.5175,114.5257,114.4929,114.4929,2403.0
2017-02-28 13:15:00,139.78,139.8,139.75,139.76,2005.0,114.4765,114.4929,114.452,114.4602,2005.0
2017-02-28 13:20:00,139.74,139.75,139.62,139.75,6800.0,114.4438,114.452,114.3455,114.452,6800.0
2017-02-28 13:25:00,139.75,139.77,139.63,139.63,6702.0,114.452,114.4683,114.3537,114.3537,6702.0
2017-02-28 13:30:00,139.68,139.81,139.63,139.81,5498.0,114.3946,114.5011,114.3537,114.5011,5498.0
2017-02-28 13:35:00,139.81,140.02,139.81,139.9,14454.0,114.5011,114.6731,114.5011,114.5748,14454.0
2017-02-28 13:40:00,139.87,139.87,139.76,139.79,6028.0,114.5502,114.5502,114.4602,114.4847,6028.0
2017-02-28 13:45:00,139.79,139.84,139.76,139.84,9377.0,114.4847,114.5257,114.4602,114.5257,9377.0
2017-02-28 13:50:00,139.81,139.87,139.81,139.87,4390.0,114.5011,114.5502,114.5011,114.5502,4390.0
2017-02-28 13:55:00,139.86,139.96,139.84,139.94,6189.0,114.5421,114.624,114.5257,114.6076,6189.0
2017-02-28 14:00:00,139.97,140.02,139.94,140.0,13558.0,114.6321,114.6731,114.6076,114.6567,13558.0
2017-02-28 14:05:00,139.97,139.98,139.85,139.9,7623.0,114.6321,114.6403,114.5339,114.5748,7623.0
2017-02-28 14:10:00,139.88,139.94,139.87,139.87,5469.0,114.5584,114.6076,114.5502,114.5502,5469.0
2017-02-28 14:15:00,139.84,139.89,139.81,139.89,5013.0,114.5257,114.5666,114.5011,114.5666,5013.0
2017-02-28 14:20:00,139.89,140.01,139.88,139.97,21467.0,114.5666,114.6649,114.5584,114.6321,21467.0
2017-02-28 14:25:00,140.0,140.2,139.95,140.2,31343.0,114.6567,114.8205,114.6158,114.8205,31343.0
2017-02-28 14:30:00,140.11,140.11,139.98,139.99,15522.0,114.7468,114.7468,114.6403,114.6485,15522.0
2017-02-28 14:35:00,139.98,140.02,139.98,140.0,7607.0,114.6403,114.6731,114.6403,114.6567,7607.0
2017-02-28 14:40:00,140.02,140.05,140.0,140.01,8736.0,114.6731,114.6977,114.6567,114.6649,8736.0
2017-02-28 14:45:00,140.03,140.19,140.03,140.19,6202.0,114.6813,114.8123,114.6813,114.8123,6202.0
2017-02-28 14:50:00,140.19,140.19,139.99,140.01,8852.0,114.8123,114.8123,114.6485,114.6649,8852.0
2017-02-28 14:55:00,140.0,140.02,139.97,140.02,115909.0,114.6567,114.6731,114.6321,114.6731,115909.0
2017-02-28 15:00:00,140.03,140.06,139.86,139.95,12908.0,114.6813,114.7058,114.5421,114.6158,12908.0
2017-02-28 15:05:00,139.94,140.02,139.94,140.0,7777.0,114.6076,114.6731,114.6076,114.6567,7777.0
2017-02-28 15:10:00,140.01,140.11,140.0,140.06,6627.0,114.6649,114.7468,114.6567,114.7058,6627.0
2017-02-28 15:15:00,140.08,140.15,140.07,140.13,8386.0,114.7222,114.7796,114.714,114.7632,8386.0
2017-02-28 15:20:00,140.13,140.19,140.06,140.08,15475.0,114.7632,114.8123,114.7058,114.7222,15475.0
2017-02-28 15:25:00,140.06,140.13,140.06,140.11,21151.0,114.7058,114.7632,114.7058,114.7468,21151.0
2017-02-28 15:30:00,140.11,140.31,140.1,140.19,57425.0,114.7468,114.9106,114.7386,114.8123,57425.0
2017-02-28 15:35:00,140.16,140.37,140.16,140.35,30613.0,114.7877,114.9597,114.7877,114.9434,30613.0
2017-02-28 15:40:00,140.34,140.52,140.29,140.52,23482.0,114.9352,115.0826,114.8942,115.0826,23482.0
2017-02-28 15:45:00,140.5,140.55,140.46,140.52,73699.0,115.0662,115.1071,115.0334,115.0826,73699.0
2017-02-28 15:50:00,140.52,140.61,140.5,140.61,70016.0,115.0826,115.1563,115.0662,115.1563,70016.0
2017-02-28 15:55:00,140.61,140.7,140.47,140.49,75188.0,115.1563,115.23,115.0416,115.058,75188.0
2017-03-01 09:30:00,142.13,143.47,141.98,143.27,67886.0,116.4011,117.4986,116.2783,117.3348,67886.0
2017-03-01 09:35:00,143.27,143.38,142.51,142.54,42697.0,117.3348,117.4249,116.7123,116.7369,42697.0
2017-03-01 09:40:00,142.75,142.88,142.54,142.68,47900.0,116.9089,117.0154,116.7369,116.8516,47900.0
2017-03-01 09:45:00,142.56,142.68,142.03,142.3,16012.0,116.7533,116.8516,116.3192,116.5404,16012.0
2017-03-01 09:50:00,142.28,142.44,142.01,142.42,24081.0,116.524,116.655,116.3029,116.6386,24081.0
2017-03-01 09:55:00,142.34,142.49,142.13,142.41,12561.0,116.5731,116.696,116.4011,116.6304,12561.0
2017-03-01 10:00:00,142.38,142.54,142.31,142.54,8350.0,116.6059,116.7369,116.5485,116.7369,8350.0
2017-03-01 10:05:00,142.59,142.82,142.59,142.82,7104.0,116.7779,116.9662,116.7779,116.9662,7104.0
2017-03-01 10:10:00,142.77,142.81,142.45,142.68,24464.0,116.9253,116.958,116.6632,116.8516,24464.0
2017-03-01 10:15:00,142.58,142.58,142.38,142.57,8755.0,116.7697,116.7697,116.6059,116.7615,8755.0
2017-03-01 10:20:00,142.58,142.84,142.49,142.77,10356.0,116.7697,116.9826,116.696,116.9253,10356.0
2017-03-01 10:25:00,142.69,142.79,142.63,142.74,10268.0,116.8598,116.9417,116.8106,116.9007,10268.0
2017-03-01 10:30:00,142.74,142.75,142.54,142.64,15937.0,116.9007,116.9089,116.7369,116.8188,15937.0
2017-03-01 10:35:00,142.62,142.68,142.56,142.63,20784.0,116.8024,116.8516,116.7533,116.8106,20784.0
2017-03-01 10:40:00,142.57,142.64,142.55,142.57,5595.0,116.7615,116.8188,116.7451,116.7615,5595.0
2017-03-01 10:45:00,142.63,142.65,142.49,142.6,10951.0,116.8106,116.827,116.696,116.786,10951.0
2017-03-01 10:50:00,142.62,142.62,142.45,142.47,5274.0,116.8024,116.8024,116.6632,116.6796,5274.0
2017-03-01 10:55:00,142.44,142.77,142.44,142.77,6888.0,116.655,116.9253,116.655,116.9253,6888.0
2017-03-01 11:00:00,142.76,142.84,142.7,142.71,16135.0,116.9171,116.9826,116.8679,116.8761,16135.0
2017-03-01 11:05:00,142.72,143.03,142.72,143.02,6115.0,116.8843,117.1382,116.8843,117.13,6115.0
2017-03-01 11:10:00,143.03,143.2,143.03,143.15,10012.0,117.1382,117.2774,117.1382,117.2365,10012.0
2017-03-01 11:15:00,143.13,143.18,143.05,143.05,7415.0,117.2201,117.2611,117.1546,117.1546,7415.0
2017-03-01 11:20:00,143.04,143.07,142.9,142.9,4500.0,117.1464,117.171,117.0317,117.0317,4500.0
2017-03-01 11:25:00,142.9,142.97,142.81,142.93,6581.0,117.0317,117.0891,116.958,117.0563,6581.0
2017-03-01 11:30:00,142.95,142.95,142.73,142.73,14271.0,117.0727,117.0727,116.8925,116.8925,14271.0
2017-03-01 11:35:00,142.76,142.76,142.62,142.71,17483.0,116.9171,116.9171,116.8024,116.8761,17483.0
2017-03-01 11:40:00,142.7,142.88,142.69,142.86,10200.0,116.8679,117.0154,116.8598,116.999,10200.0
2017-03-01 11:45:00,142.88,142.9,142.82,142.87,7305.0,117.0154,117.0317,116.9662,117.0072,7305.0
2017-03-01 11:50:00,142.84,143.0,142.84,143.0,9799.0,116.9826,117.1136,116.9826,117.1136,9799.0
2017-03-01 11:55:00,142.95,143.11,142.95,143.05,14287.0,117.0727,117.2037,117.0727,117.1546,14287.0
2017-03-01 12:00:00,143.09,143.43,143.05,143.43,11925.0,117.1873,117.4658,117.1546,117.4658,11925.0
2017-03-01 12:05:00,143.39,143.39,143.16,143.16,11939.0,117.433,117.433,117.2447,117.2447,11939.0
2017-03-01 12:10:00,143.21,143.25,143.13,143.19,4021.0,117.2856,117.3184,117.2201,117.2692,4021.0
2017-03-01 12:15:00,143.21,143.24,142.95,142.96,8400.0,117.2856,117.3102,117.0727,117.0809,8400.0
2017-03-01 12:20:00,142.94,143.02,142.86,143.02,3936.0,117.0645,117.13,116.999,117.13,3936.0
2017-03-01 12:25:00,143.03,143.05,142.95,142.97,7036.0,117.1382,117.1546,117.0727,117.0891,7036.0
2017-03-01 12:30:00,142.99,143.09,142.99,143.06,9835.0,117.1055,117.1873,117.1055,117.1628,9835.0
2017-03-01 12:35:00,143.08,143.09,142.95,142.98,14754.0,117.1792,117.1873,117.0727,117.0973,14754.0
2017-03-01 12:40:00,142.98,143.06,142.96,143.04,21119.0,117.0973,117.1628,117.0809,117.1464,21119.0
2017-03-01 12:45:00,143.05,143.2,143.04,143.15,7101.0,117.1546,117.2774,117.1464,117.2365,7101.0
2017-03-01 12:50:00,143.17,143.21,143.12,143.14,15345.0,117.2529,117.2856,117.2119,117.2283,15345.0
2017-03-01 12:55:00,143.13,143.24,143.13,143.21,13181.0,117.2201,117.3102,117.2201,117.2856,13181.0
2017-03-01 13:00:00,143.23,143.43,143.21,143.4,14658.0,117.302,117.4658,117.2856,117.4412,14658.0
2017-03-01 13:05:00,143.42,143.56,143.4,143.48,11468.0,117.4576,117.5723,117.4412,117.5067,11468.0
2017-03-01 13:10:00,143.48,143.5,143.29,143.29,12890.0,117.5067,117.5231,117.3511,117.3511,12890.0
2017-03-01 13:15:00,143.31,143.36,143.12,143.18,13632.0,117.3675,117.4085,117.2119,117.2611,13632.0
2017-03-01 13:20:00,143.17,143.28,142.99,143.04,25826.0,117.2529,117.343,117.1055,117.1464,25826.0
2017-03-01 13:25:00,143.04,143.1,142.81,142.85,55174.0,117.1464,117.1955,116.958,116.9908,55174.0
2017-03-01 13:30:00,142.97,143.22,142.95,143.2,6397.0,117.0891,117.2938,117.0727,117.2774,6397.0
2017-03-01 13:35:00,143.22,143.27,143.1,143.21,11266.0,117.2938,117.3348,117.1955,117.2856,11266.0
2017-03-01 13:40:00,143.21,143.37,143.14,143.36,14654.0,117.2856,117.4167,117.2283,117.4085,14654.0
2017-03-01 13:45:00,143.34,143.44,143.34,143.41,7910.0,117.3921,117.474,117.3921,117.4494,7910.0
2017-03-01 13:50:00,143.39,143.41,143.19,143.21,14120.0,117.433,117.4494,117.2692,117.2856,14120.0
2017-03-01 13:55:00,143.21,143.33,143.15,143.21,13315.0,117.2856,117.3839,117.2365,117.2856,13315.0
2017-03-01 14:00:00,143.23,143.24,143.09,143.14,11612.0,117.302,117.3102,117.1873,117.2283,11612.0
2017-03-01 14:05:00,143.18,143.26,142.94,142.97,43131.0,117.2611,117.3266,117.0645,117.0891,43131.0
2017-03-01 14:10:00,142.94,143.0,142.83,142.87,21293.0,117.0645,117.1136,116.9744,117.0072,21293.0
2017-03-01 14:15:00,142.87,143.31,142.86,143.24,25364.0,117.0072,117.3675,116.999,117.3102,25364.0
2017-03-01 14:20:00,143.24,143.46,143.16,143.43,15952.0,117.3102,117.4904,117.2447,117.4658,15952.0
2017-03-01 14:25:00,143.44,143.44,143.33,143.39,3681.0,117.474,117.474,117.3839,117.433,3681.0
2017-03-01 14:30:00,143.43,143.54,143.42,143.51,6309.0,117.4658,117.5559,117.4576,117.5313,6309.0
2017-03-01 14:35:00,143.51,143.63,143.5,143.52,14826.0,117.5313,117.6296,117.5231,117.5395,14826.0
2017-03-01 14:40:00,143.5,143.58,143.37,143.54,14622.0,117.5231,117.5886,117.4167,117.5559,14622.0
2017-03-01 14:45:00,143.53,143.64,143.51,143.62,16791.0,117.5477,117.6378,117.5313,117.6214,16791.0
2017-03-01 14:50:00,143.64,143.72,143.6,143.72,9306.0,117.6378,117.7033,117.605,117.7033,9306.0
2017-03-01 14:55:00,143.71,143.83,143.71,143.75,11727.0,117.6951,117.7934,117.6951,117.7279,11727.0
2017-03-01 15:00:00,143.78,143.78,143.66,143.78,15844.0,117.7524,117.7524,117.6542,117.7524,15844.0
2017-03-01 15:05:00,143.76,143.86,143.63,143.65,21010.0,117.7361,117.818,117.6296,117.646,21010.0
2017-03-01 15:10:00,143.67,143.78,143.66,143.75,30478.0,117.6624,117.7524,117.6542,117.7279,30478.0
2017-03-01 15:15:00,143.74,143.8,143.64,143.8,16827.0,117.7197,117.7688,117.6378,117.7688,16827.0
2017-03-01 15:20:00,143.83,143.88,143.76,143.8,11357.0,117.7934,117.8343,117.7361,117.7688,11357.0
2017-03-01 15:25:00,143.83,143.9,143.74,143.89,19891.0,117.7934,117.8507,117.7197,117.8425,19891.0
2017-03-01 15:30:00,143.9,143.98,143.86,143.92,23265.0,117.8507,117.9162,117.818,117.8671,23265.0
2017-03-01 15:35:00,143.92,144.06,143.92,144.0,78258.0,117.8671,117.9818,117.8671,117.9326,78258.0
2017-03-01 15:40:00,143.99,144.01,143.88,143.89,30390.0,117.9244,117.9408,117.8343,117.8425,30390.0
2017-03-01 15:45:00,143.9,143.95,143.77,143.8,26233.0,117.8507,117.8917,117.7443,117.7688,26233.0
2017-03-01 15:50:00,143.83,143.85,143.64,143.65,32893.0,117.7934,117.8098,117.6378,117.646,32893.0
2017-03-01 15:55:00,143.65,143.69,143.5,143.57,51847.0,117.646,117.6787,117.5231,117.5805,51847.0
2017-03-02 09:30:00,143.41,143.41,143.04,143.05,6839.0,117.4494,117.4494,117.1464,117.1546,6839.0
2017-03-02 09:35:00,143.06,143.29,142.84,143.05,4096.0,117.1628,117.3511,116.9826,117.1546,4096.0
2017-03-02 09:40:00,143.08,143.36,143.08,143.36,375.0,117.1792,117.4085,117.1792,117.4085,375.0
2017-03-02 09:45:00,143.36,143.36,142.75,142.76,26473.0,117.4085,117.4085,116.9089,116.9171,26473.0
2017-03-02 09:50:00,142.7,142.7,142.5,142.57,6257.0,116.8679,116.8679,116.7042,116.7615,6257.0
2017-03-02 09:55:00,142.52,142.61,142.44,142.44,4401.0,116.7205,116.7942,116.655,116.655,4401.0
2017-03-02 10:00:00,142.41,142.45,142.27,142.27,11330.0,116.6304,116.6632,116.5158,116.5158,11330.0
2017-03-02 10:05:00,142.31,142.31,142.2,142.21,7760.0,116.5485,116.5485,116.4585,116.4666,7760.0
2017-03-02 10:10:00,142.2,142.24,142.08,142.08,6152.0,116.4585,116.4912,116.3602,116.3602,6152.0
2017-03-02 10:15:00,142.09,142.26,142.08,142.26,12361.0,116.3684,116.5076,116.3602,116.5076,12361.0
2017-03-02 10:20:00,142.28,142.56,142.28,142.56,9921.0,116.524,116.7533,116.524,116.7533,9921.0
2017-03-02 10:25:00,142.55,142.56,142.25,142.25,11723.0,116.7451,116.7533,116.4994,116.4994,11723.0
2017-03-02 10:30:00,142.24,142.26,142.08,142.1,8254.0,116.4912,116.5076,116.3602,116.3766,8254.0
2017-03-02 10:35:00,142.09,142.3,142.09,142.28,7052.0,116.3684,116.5404,116.3684,116.524,7052.0
2017-03-02 10:40:00,142.35,142.44,142.31,142.33,6984.0,116.5813,116.655,116.5485,116.5649,6984.0
2017-03-02 10:45:00,142.33,142.39,142.21,142.21,7141.0,116.5649,116.6141,116.4666,116.4666,7141.0
2017-03-02 10:50:00,142.2,142.2,142.0,142.03,4517.0,116.4585,116.4585,116.2947,116.3192,4517.0
2017-03-02 10:55:00,142.01,142.04,141.94,141.97,8298.0,116.3029,116.3274,116.2455,116.2701,8298.0
2017-03-02 11:00:00,142.03,142.19,141.99,142.1,10271.0,116.3192,116.4503,116.2865,116.3766,10271.0
2017-03-02 11:05:00,142.13,142.13,141.83,141.87,32079.0,116.4011,116.4011,116.1554,116.1882,32079.0
2017-03-02 11:10:00,141.88,141.98,141.81,141.93,11199.0,116.1964,116.2783,116.1391,116.2373,11199.0
2017-03-02 11:15:00,141.92,141.94,141.76,141.79,18711.0,116.2291,116.2455,116.0981,116.1227,18711.0
2017-03-02 11:20:00,141.79,141.92,141.77,141.87,7048.0,116.1227,116.2291,116.1063,116.1882,7048.0
2017-03-02 11:25:00,141.89,141.94,141.84,141.94,6411.0,116.2046,116.2455,116.1636,116.2455,6411.0
2017-03-02 11:30:00,141.93,141.93,141.65,141.65,7139.0,116.2373,116.2373,116.008,116.008,7139.0
2017-03-02 11:35:00,141.61,141.66,141.57,141.59,20523.0,115.9753,116.0162,115.9425,115.9589,20523.0
2017-03-02 11:40:00,141.6,141.73,141.58,141.73,9090.0,115.9671,116.0735,115.9507,116.0735,9090.0
2017-03-02 11:45:00,141.7,141.76,141.59,141.59,9139.0,116.049,116.0981,115.9589,115.9589,9139.0
2017-03-02 11:50:00,141.6,141.72,141.58,141.65,9247.0,115.9671,116.0654,115.9507,116.008,9247.0
2017-03-02 11:55:00,141.66,141.67,141.56,141.57,8649.0,116.0162,116.0244,115.9343,115.9425,8649.0
2017-03-02 12:00:00,141.61,141.62,141.47,141.48,7356.0,115.9753,115.9835,115.8606,115.8688,7356.0
2017-03-02 12:05:00,141.51,141.67,141.5,141.67,6588.0,115.8934,116.0244,115.8852,116.0244,6588.0
2017-03-02 12:10:00,141.67,141.68,141.55,141.58,4998.0,116.0244,116.0326,115.9261,115.9507,4998.0
2017-03-02 12:15:00,141.59,141.65,141.55,141.58,6123.0,115.9589,116.008,115.9261,115.9507,6123.0
2017-03-02 12:20:00,141.57,141.57,141.44,141.44,6794.0,115.9425,115.9425,115.836,115.836,6794.0
2017-03-02 12:25:00,141.45,141.46,141.36,141.4,9217.0,115.8442,115.8524,115.7705,115.8033,9217.0
2017-03-02 12:30:00,141.41,141.49,141.38,141.38,6024.0,115.8115,115.877,115.7869,115.7869,6024.0
2017-03-02 12:35:00,141.38,141.5,141.37,141.5,10487.0,115.7869,115.8852,115.7787,115.8852,10487.0
2017-03-02 12:40:00,141.53,141.55,141.38,141.41,4831.0,115.9097,115.9261,115.7869,115.8115,4831.0
2017-03-02 12:45:00,141.43,141.45,141.35,141.36,10419.0,115.8278,115.8442,115.7623,115.7705,10419.0
2017-03-02 12:50:00,141.34,141.4,141.32,141.37,5046.0,115.7541,115.8033,115.7378,115.7787,5046.0
2017-03-02 12:55:00,141.39,141.43,141.37,141.42,4737.0,115.7951,115.8278,115.7787,115.8197,4737.0
2017-03-02 13:00:00,141.41,141.43,141.3,141.4,51771.0,115.8115,115.8278,115.7214,115.8033,51771.0
2017-03-02 13:05:00,141.44,141.5,141.42,141.48,5729.0,115.836,115.8852,115.8197,115.8688,5729.0
2017-03-02 13:10:00,141.48,141.53,141.45,141.49,4900.0,115.8688,115.9097,115.8442,115.877,4900.0
2017-03-02 13:15:00,141.47,141.51,141.45,141.47,5838.0,115.8606,115.8934,115.8442,115.8606,5838.0
2017-03-02 13:20:00,141.47,141.51,141.44,141.51,5702.0,115.8606,115.8934,115.836,115.8934,5702.0
2017-03-02 13:25:00,141.51,141.74,141.51,141.74,11004.0,115.8934,116.0817,115.8934,116.0817,11004.0
2017-03-02 13:30:00,141.73,141.74,141.66,141.67,10218.0,116.0735,116.0817,116.0162,116.0244,10218.0
2017-03-02 13:35:00,141.67,141.67,141.45,141.47,9286.0,116.0244,116.0244,115.8442,115.8606,9286.0
2017-03-02 13:40:00,141.49,141.49,141.38,141.43,12820.0,115.877,115.877,115.7869,115.8278,12820.0
2017-03-02 13:45:00,141.44,141.45,141.37,141.42,5456.0,115.836,115.8442,115.7787,115.8197,5456.0
2017-03-02 13:50:00,141.42,141.43,141.29,141.31,10755.0,115.8197,115.8278,115.7132,115.7296,10755.0
2017-03-02 13:55:00,141.3,141.31,141.22,141.23,10201.0,115.7214,115.7296,115.6559,115.6641,10201.0
2017-03-02 14:00:00,141.26,141.26,141.22,141.25,8869.0,115.6886,115.6886,115.6559,115.6804,8869.0
2017-03-02 14:05:00,141.24,141.26,141.19,141.2,14457.0,115.6722,115.6886,115.6313,115.6395,14457.0
2017-03-02 14:10:00,141.21,141.23,141.05,141.08,10349.0,115.6477,115.6641,115.5166,115.5412,10349.0
2017-03-02 14:15:00,141.1,141.1,140.93,140.94,9592.0,115.5576,115.5576,115.4184,115.4265,9592.0
2017-03-02 14:20:00,140.94,141.0,140.94,140.97,10520.0,115.4265,115.4757,115.4265,115.4511,10520.0
2017-03-02 14:25:00,140.97,141.18,140.93,141.18,16164.0,115.4511,115.6231,115.4184,115.6231,16164.0
2017-03-02 14:30:00,141.19,141.21,141.1,141.15,9684.0,115.6313,115.6477,115.5576,115.5985,9684.0
2017-03-02 14:35:00,141.17,141.17,141.08,141.11,9850.0,115.6149,115.6149,115.5412,115.5658,9850.0
2017-03-02 14:40:00,141.1,141.1,140.98,141.0,9565.0,115.5576,115.5576,115.4593,115.4757,9565.0
2017-03-02 14:45:00,141.0,141.13,140.98,141.13,8812.0,115.4757,115.5822,115.4593,115.5822,8812.0
2017-03-02 14:50:00,141.15,141.16,141.03,141.03,6621.0,115.5985,115.6067,115.5003,115.5003,6621.0
2017-03-02 14:55:00,141.03,141.03,140.95,140.96,10195.0,115.5003,115.5003,115.4347,115.4429,10195.0
2017-03-02 15:00:00,140.95,140.96,140.83,140.88,17119.0,115.4347,115.4429,115.3365,115.3774,17119.0
2017-03-02 15:05:00,140.88,140.88,140.68,140.71,15559.0,115.3774,115.3774,115.2136,115.2382,15559.0
2017-03-02 15:10:00,140.71,140.71,140.66,140.69,9745.0,115.2382,115.2382,115.1972,115.2218,9745.0
2017-03-02 15:15:00,140.69,140.7,140.51,140.59,18826.0,115.2218,115.23,115.0744,115.1399,18826.0
2017-03-02 15:20:00,140.59,140.7,140.57,140.66,14967.0,115.1399,115.23,115.1235,115.1972,14967.0
2017-03-02 15:25:00,140.65,140.7,140.59,140.68,18443.0,115.189,115.23,115.1399,115.2136,18443.0
2017-03-02 15:30:00,140.67,140.68,140.55,140.58,20301.0,115.2054,115.2136,115.1071,115.1317,20301.0
2017-03-02 15:35:00,140.58,140.62,140.52,140.56,20287.0,115.1317,115.1645,115.0826,115.1153,20287.0
2017-03-02 15:40:00,140.57,140.6,140.41,140.5,27423.0,115.1235,115.1481,114.9925,115.0662,27423.0
2017-03-02 15:45:00,140.52,140.62,140.5,140.52,28318.0,115.0826,115.1645,115.0662,115.0826,28318.0
2017-03-02 15:50:00,140.53,140.55,140.42,140.5,39274.0,115.0908,115.1071,115.0007,115.0662,39274.0
2017-03-02 15:55:00,140.49,140.64,140.42,140.54,71381.0,115.058,115.1809,115.0007,115.099,71381.0
2017-03-03 09:30:00,140.34,140.87,140.2,140.44,13926.0,114.9352,115.3692,114.8205,115.0171,13926.0
2017-03-03 09:35:00,140.25,140.7,140.24,140.65,9865.0,114.8615,115.23,114.8533,115.189,9865.0
2017-03-03 09:40:00,140.65,140.67,140.5,140.62,2800.0,115.189,115.2054,115.0662,115.1645,2800.0
2017-03-03 09:45:00,140.56,140.61,140.25,140.25,4197.0,115.1153,115.1563,114.8615,114.8615,4197.0
2017-03-03 09:50:00,140.33,140.33,140.04,140.12,3428.0,114.927,114.927,114.6895,114.755,3428.0
2017-03-03 09:55:00,140.14,140.24,139.91,139.97,22799.0,114.7714,114.8533,114.583,114.6321,22799.0
2017-03-03 10:00:00,140.0,140.04,139.86,139.92,12504.0,114.6567,114.6895,114.5421,114.5912,12504.0
2017-03-03 10:05:00,139.94,140.04,139.89,139.98,17856.0,114.6076,114.6895,114.5666,114.6403,17856.0
2017-03-03 10:10:00,140.03,140.21,140.01,140.21,2280.0,114.6813,114.8287,114.6649,114.8287,2280.0
2017-03-03 10:15:00,140.21,140.25,140.12,140.12,7355.0,114.8287,114.8615,114.755,114.755,7355.0
2017-03-03 10:20:00,140.14,140.14,139.96,140.08,4100.0,114.7714,114.7714,114.624,114.7222,4100.0
2017-03-03 10:25:00,140.08,140.12,139.9,139.97,6127.0,114.7222,114.755,114.5748,114.6321,6127.0
2017-03-03 10:30:00,139.97,140.04,139.8,139.8,4501.0,114.6321,114.6895,114.4929,114.4929,4501.0
2017-03-03 10:35:00,139.84,140.06,139.84,140.06,10345.0,114.5257,114.7058,114.5257,114.7058,10345.0
2017-03-03 10:40:00,140.02,140.18,139.95,140.14,19122.0,114.6731,114.8041,114.6158,114.7714,19122.0
2017-03-03 10:45:00,140.14,140.19,140.02,140.02,5700.0,114.7714,114.8123,114.6731,114.6731,5700.0
2017-03-03 10:50:00,140.03,140.03,139.88,139.95,6629.0,114.6813,114.6813,114.5584,114.6158,6629.0
2017-03-03 10:55:00,139.95,139.95,139.76,139.76,4432.0,114.6158,114.6158,114.4602,114.4602,4432.0
2017-03-03 11:00:00,139.78,139.78,139.6,139.72,4219.0,114.4765,114.4765,114.3291,114.4274,4219.0
2017-03-03 11:05:00,139.72,139.81,139.72,139.81,1430.0,114.4274,114.5011,114.4274,114.5011,1430.0
2017-03-03 11:10:00,139.75,139.75,139.6,139.6,4521.0,114.452,114.452,114.3291,114.3291,4521.0
2017-03-03 11:15:00,139.65,139.67,139.41,139.44,13425.0,114.3701,114.3864,114.1735,114.1981,13425.0
2017-03-03 11:20:00,139.45,139.48,139.33,139.38,11136.0,114.2063,114.2308,114.108,114.1489,11136.0
2017-03-03 11:25:00,139.36,139.36,139.14,139.21,4252.0,114.1326,114.1326,113.9524,114.0097,4252.0
2017-03-03 11:30:00,139.2,139.51,139.13,139.45,7618.0,114.0015,114.2554,113.9442,114.2063,7618.0
2017-03-03 11:35:00,139.5,139.51,139.34,139.51,9825.0,114.2472,114.2554,114.1162,114.2554,9825.0
2017-03-03 11:40:00,139.5,139.59,139.48,139.56,3646.0,114.2472,114.3209,114.2308,114.2964,3646.0
2017-03-03 11:45:00,139.48,139.61,139.48,139.58,5541.0,114.2308,114.3373,114.2308,114.3127,5541.0
2017-03-03 11:50:00,139.6,139.73,139.6,139.67,7289.0,114.3291,114.4356,114.3291,114.3864,7289.0
2017-03-03 11:55:00,139.66,139.66,139.59,139.64,4389.0,114.3783,114.3783,114.3209,114.3619,4389.0
2017-03-03 12:00:00,139.62,139.62,139.43,139.5,7593.0,114.3455,114.3455,114.1899,114.2472,7593.0
2017-03-03 12:05:00,139.55,139.72,139.53,139.72,23010.0,114.2882,114.4274,114.2718,114.4274,23010.0
2017-03-03 12:10:00,139.73,139.76,139.69,139.75,4396.0,114.4356,114.4602,114.4028,114.452,4396.0
2017-03-03 12:15:00,139.75,139.8,139.71,139.71,4895.0,114.452,114.4929,114.4192,114.4192,4895.0
2017-03-03 12:20:00,139.75,139.77,139.72,139.75,2844.0,114.452,114.4683,114.4274,114.452,2844.0
2017-03-03 12:25:00,139.71,139.71,139.65,139.71,2824.0,114.4192,114.4192,114.3701,114.4192,2824.0
2017-03-03 12:30:00,139.68,139.83,139.68,139.83,2490.0,114.3946,114.5175,114.3946,114.5175,2490.0
2017-03-03 12:35:00,139.83,139.83,139.63,139.64,4822.0,114.5175,114.5175,114.3537,114.3619,4822.0
2017-03-03 12:40:00,139.63,139.78,139.63,139.75,4840.0,114.3537,114.4765,114.3537,114.452,4840.0
2017-03-03 12:45:00,139.72,139.83,139.72,139.79,1018.0,114.4274,114.5175,114.4274,114.4847,1018.0
2017-03-03 12:50:00,139.78,139.78,139.64,139.64,5153.0,114.4765,114.4765,114.3619,114.3619,5153.0
2017-03-03 12:55:00,139.63,139.72,139.63,139.67,7055.0,114.3537,114.4274,114.3537,114.3864,7055.0
2017-03-03 13:00:00,139.67,139.76,139.46,139.7,10664.0,114.3864,114.4602,114.2145,114.411,10664.0
2017-03-03 13:05:00,139.77,139.77,139.66,139.67,2200.0,114.4683,114.4683,114.3783,114.3864,2200.0
2017-03-03 13:10:00,139.68,139.73,139.61,139.69,2450.0,114.3946,114.4356,114.3373,114.4028,2450.0
2017-03-03 13:15:00,139.6,139.6,139.41,139.46,3967.0,114.3291,114.3291,114.1735,114.2145,3967.0
2017-03-03 13:20:00,139.43,139.57,139.39,139.52,2700.0,114.1899,114.3046,114.1571,114.2636,2700.0
2017-03-03 13:25:00,139.52,139.71,139.52,139.67,4969.0,114.2636,114.4192,114.2636,114.3864,4969.0
2017-03-03 13:30:00,139.68,139.7,139.45,139.53,7560.0,114.3946,114.411,114.2063,114.2718,7560.0
2017-03-03 13:35:00,139.5,139.54,139.44,139.48,2820.0,114.2472,114.28,114.1981,114.2308,2820.0
2017-03-03 13:40:00,139.48,139.64,139.48,139.62,2764.0,114.2308,114.3619,114.2308,114.3455,2764.0
2017-03-03 13:45:00,139.62,139.67,139.6,139.67,2602.0,114.3455,114.3864,114.3291,114.3864,2602.0
2017-03-03 13:50:00,139.66,139.66,139.56,139.63,5844.0,114.3783,114.3783,114.2964,114.3537,5844.0
2017-03-03 13:55:00,139.64,139.65,139.43,139.43,4610.0,114.3619,114.3701,114.1899,114.1899,4610.0
2017-03-03 14:00:00,139.4,139.63,139.39,139.59,5070.0,114.1653,114.3537,114.1571,114.3209,5070.0
2017-03-03 14:05:00,139.62,139.75,139.61,139.68,7808.0,114.3455,114.452,114.3373,114.3946,7808.0
2017-03-03 14:10:00,139.65,139.65,139.57,139.57,5674.0,114.3701,114.3701,114.3046,114.3046,5674.0
2017-03-03 14:15:00,139.55,139.59,139.51,139.53,3907.0,114.2882,114.3209,114.2554,114.2718,3907.0
2017-03-03 14:20:00,139.57,139.74,139.54,139.74,10337.0,114.3046,114.4438,114.28,114.4438,10337.0
2017-03-03 14:25:00,139.72,139.72,139.62,139.69,14744.0,114.4274,114.4274,114.3455,114.4028,14744.0
2017-03-03 14:30:00,139.7,139.7,139.58,139.62,4849.0,114.411,114.411,114.3127,114.3455,4849.0
2017-03-03 14:35:00,139.59,139.62,139.52,139.59,9291.0,114.3209,114.3455,114.2636,114.3209,9291.0
2017-03-03 14:40:00,139.59,139.62,139.54,139.55,5537.0,114.3209,114.3455,114.28,114.2882,5537.0
2017-03-03 14:45:00,139.54,139.57,139.51,139.51,4600.0,114.28,114.3046,114.2554,114.2554,4600.0
2017-03-03 14:50:00,139.52,139.53,139.4,139.4,10532.0,114.2636,114.2718,114.1653,114.1653,10532.0
2017-03-03 14:55:00,139.4,139.49,139.35,139.36,11053.0,114.1653,114.239,114.1244,114.1326,11053.0
2017-03-03 15:00:00,139.37,139.48,139.33,139.41,11049.0,114.1408,114.2308,114.108,114.1735,11049.0
2017-03-03 15:05:00,139.4,139.48,139.37,139.42,8439.0,114.1653,114.2308,114.1408,114.1817,8439.0
2017-03-03 15:10:00,139.42,139.43,139.34,139.36,10249.0,114.1817,114.1899,114.1162,114.1326,10249.0
2017-03-03 15:15:00,139.4,139.51,139.38,139.48,6647.0,114.1653,114.2554,114.1489,114.2308,6647.0
2017-03-03 15:20:00,139.46,139.57,139.46,139.53,13769.0,114.2145,114.3046,114.2145,114.2718,13769.0
2017-03-03 15:25:00,139.52,139.68,139.51,139.67,7147.0,114.2636,114.3946,114.2554,114.3864,7147.0
2017-03-03 15:30:00,139.65,139.68,139.62,139.66,9551.0,114.3701,114.3946,114.3455,114.3783,9551.0
2017-03-03 15:35:00,139.65,139.7,139.6,139.61,14511.0,114.3701,114.411,114.3291,114.3373,14511.0
2017-03-03 15:40:00,139.6,139.61,139.54,139.58,14453.0,114.3291,114.3373,114.28,114.3127,14453.0
2017-03-03 15:45:00,139.61,139.63,139.44,139.45,22976.0,114.3373,114.3537,114.1981,114.2063,22976.0
2017-03-03 15:50:00,139.46,139.6,139.46,139.53,35268.0,114.2145,114.3291,114.2145,114.2718,35268.0
2017-03-03 15:55:00,139.54,139.58,139.35,139.45,89638.0,114.28,114.3127,114.1244,114.2063,89638.0
2017-03-06 09:30:00,139.02,139.28,138.88,139.21,109786.0,113.8541,114.067,113.7395,114.0097,109786.0
2017-03-06 09:35:00,139.11,139.2,138.66,138.96,17830.0,113.9278,114.0015,113.5593,113.805,17830.0
2017-03-06 09:40:00,139.0,139.14,139.0,139.11,3439.0,113.8377,113.9524,113.8377,113.9278,3439.0
2017-03-06 09:45:00,139.11,139.55,139.03,139.49,33488.0,113.9278,114.2882,113.8623,114.239,33488.0
2017-03-06 09:50:00,139.55,139.67,139.45,139.64,19708.0,114.2882,114.3864,114.2063,114.3619,19708.0
2017-03-06 09:55:00,139.64,139.64,139.52,139.53,7151.0,114.3619,114.3619,114.2636,114.2718,7151.0
2017-03-06 10:00:00,139.54,139.76,139.53,139.71,3502.0,114.28,114.4602,114.2718,114.4192,3502.0
2017-03-06 10:05:00,139.78,139.95,139.78,139.88,5782.0,114.4765,114.6158,114.4765,114.5584,5782.0
2017-03-06 10:10:00,139.88,140.11,139.85,139.99,16749.0,114.5584,114.7468,114.5339,114.6485,16749.0
2017-03-06 10:15:00,139.97,140.09,139.76,139.78,4800.0,114.6321,114.7304,114.4602,114.4765,4800.0
2017-03-06 10:20:00,139.74,139.79,139.59,139.75,34961.0,114.4438,114.4847,114.3209,114.452,34961.0
2017-03-06 10:25:00,139.75,139.76,139.63,139.7,6073.0,114.452,114.4602,114.3537,114.411,6073.0
2017-03-06 10:30:00,139.68,139.72,139.55,139.55,7936.0,114.3946,114.4274,114.2882,114.2882,7936.0
2017-03-06 10:35:00,139.55,139.55,139.3,139.53,6303.0,114.2882,114.2882,114.0834,114.2718,6303.0
2017-03-06 10:40:00,139.53,139.53,139.38,139.5,4087.0,114.2718,114.2718,114.1489,114.2472,4087.0
2017-03-06 10:45:00,139.55,139.6,139.52,139.55,5811.0,114.2882,114.3291,114.2636,114.2882,5811.0
2017-03-06 10:50:00,139.53,139.56,139.28,139.31,4250.0,114.2718,114.2964,114.067,114.0916,4250.0
2017-03-06 10:55:00,139.31,139.38,139.11,139.12,11160.0,114.0916,114.1489,113.9278,113.936,11160.0
2017-03-06 11:00:00,139.18,139.21,139.07,139.19,6726.0,113.9851,114.0097,113.8951,113.9933,6726.0
2017-03-06 11:05:00,139.17,139.34,139.17,139.33,24837.0,113.977,114.1162,113.977,114.108,24837.0
2017-03-06 11:10:00,139.33,139.7,139.33,139.69,4600.0,114.108,114.411,114.108,114.4028,4600.0
2017-03-06 11:15:00,139.66,139.68,139.51,139.51,4870.0,114.3783,114.3946,114.2554,114.2554,4870.0
2017-03-06 11:20:00,139.49,139.49,139.25,139.25,2150.0,114.239,114.239,114.0425,114.0425,2150.0
2017-03-06 11:25:00,139.25,139.32,139.25,139.31,5505.0,114.0425,114.0998,114.0425,114.0916,5505.0
2017-03-06 11:30:00,139.29,139.34,139.2,139.21,5305.0,114.0752,114.1162,114.0015,114.0097,5305.0
2017-03-06 11:35:00,139.19,139.2,139.04,139.04,2386.0,113.9933,114.0015,113.8705,113.8705,2386.0
2017-03-06 11:40:00,139.02,139.11,139.02,139.07,1412.0,113.8541,113.9278,113.8541,113.8951,1412.0
2017-03-06 11:45:00,139.1,139.15,139.1,139.15,600.0,113.9196,113.9606,113.9196,113.9606,600.0
2017-03-06 11:50:00,139.14,139.16,139.06,139.06,2514.0,113.9524,113.9688,113.8869,113.8869,2514.0
2017-03-06 11:55:00,139.06,139.09,139.06,139.06,1100.0,113.8869,113.9114,113.8869,113.8869,1100.0
2017-03-06 12:00:00,139.1,139.1,138.95,139.0,20392.0,113.9196,113.9196,113.7968,113.8377,20392.0
2017-03-06 12:05:00,138.99,139.04,138.95,139.01,18715.0,113.8295,113.8705,113.7968,113.8459,18715.0
2017-03-06 12:10:00,139.01,139.03,138.95,139.03,5800.0,113.8459,113.8623,113.7968,113.8623,5800.0
2017-03-06 12:15:00,139.0,139.05,138.95,138.98,3026.0,113.8377,113.8787,113.7968,113.8214,3026.0
2017-03-06 12:20:00,139.0,139.04,138.94,139.04,4970.0,113.8377,113.8705,113.7886,113.8705,4970.0
2017-03-06 12:25:00,139.04,139.18,139.01,139.15,3036.0,113.8705,113.9851,113.8459,113.9606,3036.0
2017-03-06 12:30:00,139.19,139.21,139.1,139.1,3228.0,113.9933,114.0097,113.9196,113.9196,3228.0
2017-03-06 12:35:00,139.12,139.14,139.02,139.02,993.0,113.936,113.9524,113.8541,113.8541,993.0
2017-03-06 12:40:00,139.02,139.25,139.02,139.25,3245.0,113.8541,114.0425,113.8541,114.0425,3245.0
2017-03-06 12:45:00,139.24,139.26,139.18,139.18,2716.0,114.0343,114.0507,113.9851,113.9851,2716.0
2017-03-06 12:50:00,139.17,139.29,139.17,139.25,7857.0,113.977,114.0752,113.977,114.0425,7857.0
2017-03-06 12:55:00,139.28,139.28,139.14,139.17,6134.0,114.067,114.067,113.9524,113.977,6134.0
2017-03-06 13:00:00,139.17,139.29,139.16,139.28,7135.0,113.977,114.0752,113.9688,114.067,7135.0
2017-03-06 13:05:00,139.24,139.32,139.22,139.25,2800.0,114.0343,114.0998,114.0179,114.0425,2800.0
2017-03-06 13:10:00,139.3,139.42,139.25,139.42,3195.0,114.0834,114.1817,114.0425,114.1817,3195.0
2017-03-06 13:15:00,139.38,139.4,139.34,139.34,3450.0,114.1489,114.1653,114.1162,114.1162,3450.0
2017-03-06 13:20:00,139.35,139.41,139.34,139.35,2260.0,114.1244,114.1735,114.1162,114.1244,2260.0
2017-03-06 13:25:00,139.33,139.34,139.33,139.33,300.0,114.108,114.1162,114.108,114.108,300.0
2017-03-06 13:30:00,139.33,139.4,139.3,139.4,3851.0,114.108,114.1653,114.0834,114.1653,3851.0
2017-03-06 13:35:00,139.37,139.37,139.3,139.33,3138.0,114.1408,114.1408,114.0834,114.108,3138.0
2017-03-06 13:40:00,139.32,139.32,139.21,139.29,2210.0,114.0998,114.0998,114.0097,114.0752,2210.0
2017-03-06 13:45:00,139.3,139.3,139.2,139.24,2783.0,114.0834,114.0834,114.0015,114.0343,2783.0
2017-03-06 13:50:00,139.26,139.28,139.18,139.21,3625.0,114.0507,114.067,113.9851,114.0097,3625.0
2017-03-06 13:55:00,139.21,139.27,139.18,139.27,2900.0,114.0097,114.0589,113.9851,114.0589,2900.0
2017-03-06 14:00:00,139.29,139.29,139.22,139.26,3190.0,114.0752,114.0752,114.0179,114.0507,3190.0
2017-03-06 14:05:00,139.26,139.29,139.25,139.27,8182.0,114.0507,114.0752,114.0425,114.0589,8182.0
2017-03-06 14:10:00,139.26,139.28,139.24,139.26,2157.0,114.0507,114.067,114.0343,114.0507,2157.0
2017-03-06 14:15:00,139.26,139.27,139.23,139.25,5805.0,114.0507,114.0589,114.0261,114.0425,5805.0
2017-03-06 14:20:00,139.25,139.26,139.15,139.2,3955.0,114.0425,114.0507,113.9606,114.0015,3955.0
2017-03-06 14:25:00,139.22,139.27,139.2,139.23,3915.0,114.0179,114.0589,114.0015,114.0261,3915.0
2017-03-06 14:30:00,139.25,139.36,139.25,139.3,2703.0,114.0425,114.1326,114.0425,114.0834,2703.0
2017-03-06 14:35:00,139.29,139.35,139.29,139.32,2726.0,114.0752,114.1244,114.0752,114.0998,2726.0
2017-03-06 14:40:00,139.36,139.36,139.25,139.27,2763.0,114.1326,114.1326,114.0425,114.0589,2763.0
2017-03-06 14:45:00,139.3,139.34,139.29,139.29,3013.0,114.0834,114.1162,114.0752,114.0752,3013.0
2017-03-06 14:50:00,139.26,139.28,139.2,139.25,3430.0,114.0507,114.067,114.0015,114.0425,3430.0
2017-03-06 14:55:00,139.25,139.25,139.17,139.18,3100.0,114.0425,114.0425,113.977,113.9851,3100.0
2017-03-06 15:00:00,139.19,139.23,139.16,139.16,5022.0,113.9933,114.0261,113.9688,113.9688,5022.0
2017-03-06 15:05:00,139.17,139.23,139.15,139.22,5757.0,113.977,114.0261,113.9606,114.0179,5757.0
2017-03-06 15:10:00,139.22,139.23,139.19,139.21,2900.0,114.0179,114.0261,113.9933,114.0097,2900.0
2017-03-06 15:15:00,139.21,139.23,139.18,139.22,9247.0,114.0097,114.0261,113.9851,114.0179,9247.0
2017-03-06 15:20:00,139.22,139.36,139.21,139.3,18011.0,114.0179,114.1326,114.0097,114.0834,18011.0
2017-03-06 15:25:00,139.32,139.32,139.27,139.3,20648.0,114.0998,114.0998,114.0589,114.0834,20648.0
2017-03-06 15:30:00,139.31,139.31,139.23,139.24,14939.0,114.0916,114.0916,114.0261,114.0343,14939.0
2017-03-06 15:35:00,139.23,139.35,139.22,139.35,15025.0,114.0261,114.1244,114.0179,114.1244,15025.0
2017-03-06 15:40:00,139.34,139.37,139.29,139.36,23191.0,114.1162,114.1408,114.0752,114.1326,23191.0
2017-03-06 15:45:00,139.39,139.39,139.29,139.38,17782.0,114.1571,114.1571,114.0752,114.1489,17782.0
2017-03-06 15:50:00,139.37,139.37,139.28,139.3,27932.0,114.1408,114.1408,114.067,114.0834,27932.0
2017-03-06 15:55:00,139.31,139.34,139.16,139.33,65576.0,114.0916,114.1162,113.9688,114.108,65576.0
2017-03-07 09:30:00,139.22,139.74,138.97,139.0,6981.0,114.0179,114.4438,113.8132,113.8377,6981.0
2017-03-07 09:35:00,139.03,139.36,139.03,139.09,7780.0,113.8623,114.1326,113.8623,113.9114,7780.0
2017-03-07 09:40:00,139.03,139.06,138.93,139.03,6850.0,113.8623,113.8869,113.7804,113.8623,6850.0
2017-03-07 09:45:00,139.07,139.1,138.85,139.1,13530.0,113.8951,113.9196,113.7149,113.9196,13530.0
2017-03-07 09:50:00,139.05,139.26,139.01,139.03,12337.0,113.8787,114.0507,113.8459,113.8623,12337.0
2017-03-07 09:55:00,139.04,139.25,139.04,139.19,10793.0,113.8705,114.0425,113.8705,113.9933,10793.0
2017-03-07 10:00:00,139.18,139.18,138.87,139.07,18920.0,113.9851,113.9851,113.7313,113.8951,18920.0
2017-03-07 10:05:00,139.04,139.12,139.02,139.02,3100.0,113.8705,113.936,113.8541,113.8541,3100.0
2017-03-07 10:10:00,139.03,139.16,138.91,139.1,21757.0,113.8623,113.9688,113.764,113.9196,21757.0
2017-03-07 10:15:00,139.09,139.32,139.08,139.3,14700.0,113.9114,114.0998,113.9033,114.0834,14700.0
2017-03-07 10:20:00,139.33,139.36,139.2,139.33,2989.0,114.108,114.1326,114.0015,114.108,2989.0
2017-03-07 10:25:00,139.35,139.35,139.24,139.24,2300.0,114.1244,114.1244,114.0343,114.0343,2300.0
2017-03-07 10:30:00,139.31,139.31,139.23,139.26,3586.0,114.0916,114.0916,114.0261,114.0507,3586.0
2017-03-07 10:35:00,139.28,139.33,139.22,139.22,4700.0,114.067,114.108,114.0179,114.0179,4700.0
2017-03-07 10:40:00,139.21,139.3,139.15,139.24,5039.0,114.0097,114.0834,113.9606,114.0343,5039.0
2017-03-07 10:45:00,139.28,139.28,139.17,139.17,3397.0,114.067,114.067,113.977,113.977,3397.0
2017-03-07 10:50:00,139.16,139.23,139.14,139.19,7354.0,113.9688,114.0261,113.9524,113.9933,7354.0
2017-03-07 10:55:00,139.15,139.31,139.15,139.27,8004.0,113.9606,114.0916,113.9606,114.0589,8004.0
2017-03-07 11:00:00,139.27,139.29,139.19,139.2,10323.0,114.0589,114.0752,113.9933,114.0015,10323.0
2017-03-07 11:05:00,139.18,139.27,139.11,139.27,4461.0,113.9851,114.0589,113.9278,114.0589,4461.0
2017-03-07 11:10:00,139.3,139.32,139.24,139.25,5005.0,114.0834,114.0998,114.0343,114.0425,5005.0
2017-03-07 11:15:00,139.25,139.28,139.21,139.28,9500.0,114.0425,114.067,114.0097,114.067,9500.0
2017-03-07 11:20:00,139.3,139.33,139.22,139.32,16103.0,114.0834,114.108,114.0179,114.0998,16103.0
2017-03-07 11:25:00,139.31,139.31,139.13,139.21,8627.0,114.0916,114.0916,113.9442,114.0097,8627.0
2017-03-07 11:30:00,139.15,139.21,139.12,139.15,16460.0,113.9606,114.0097,113.936,113.9606,16460.0
2017-03-07 11:35:00,139.24,139.29,139.17,139.2,1883.0,114.0343,114.0752,113.977,114.0015,1883.0
2017-03-07 11:40:00,139.21,139.27,139.21,139.21,2400.0,114.0097,114.0589,114.0097,114.0097,2400.0
2017-03-07 11:45:00,139.2,139.27,139.15,139.23,3700.0,114.0015,114.0589,113.9606,114.0261,3700.0
2017-03-07 11:50:00,139.24,139.4,139.21,139.25,7559.0,114.0343,114.1653,114.0097,114.0425,7559.0
2017-03-07 11:55:00,139.3,139.3,139.23,139.23,2000.0,114.0834,114.0834,114.0261,114.0261,2000.0
2017-03-07 12:00:00,139.25,139.28,139.13,139.21,8916.0,114.0425,114.067,113.9442,114.0097,8916.0
2017-03-07 12:05:00,139.23,139.29,139.21,139.24,4866.0,114.0261,114.0752,114.0097,114.0343,4866.0
2017-03-07 12:10:00,139.27,139.28,139.14,139.16,12040.0,114.0589,114.067,113.9524,113.9688,12040.0
2017-03-07 12:15:00,139.21,139.27,139.2,139.24,4248.0,114.0097,114.0589,114.0015,114.0343,4248.0
2017-03-07 12:20:00,139.24,139.29,139.18,139.18,3800.0,114.0343,114.0752,113.9851,113.9851,3800.0
2017-03-07 12:25:00,139.22,139.3,139.22,139.3,3017.0,114.0179,114.0834,114.0179,114.0834,3017.0
2017-03-07 12:30:00,139.28,139.28,139.19,139.26,8124.0,114.067,114.067,113.9933,114.0507,8124.0
2017-03-07 12:35:00,139.25,139.26,139.23,139.24,2970.0,114.0425,114.0507,114.0261,114.0343,2970.0
2017-03-07 12:40:00,139.27,139.29,139.25,139.26,4078.0,114.0589,114.0752,114.0425,114.0507,4078.0
2017-03-07 12:45:00,139.3,139.34,139.28,139.34,2077.0,114.0834,114.1162,114.067,114.1162,2077.0
2017-03-07 12:50:00,139.36,139.42,139.36,139.42,2300.0,114.1326,114.1817,114.1326,114.1817,2300.0
2017-03-07 12:55:00,139.48,139.48,139.35,139.42,5270.0,114.2308,114.2308,114.1244,114.1817,5270.0
2017-03-07 13:00:00,139.41,139.45,139.34,139.34,2800.0,114.1735,114.2063,114.1162,114.1162,2800.0
2017-03-07 13:05:00,139.44,139.46,139.4,139.42,3888.0,114.1981,114.2145,114.1653,114.1817,3888.0
2017-03-07 13:10:00,139.42,139.44,139.35,139.38,2704.0,114.1817,114.1981,114.1244,114.1489,2704.0
2017-03-07 13:15:00,139.39,139.44,139.38,139.44,4365.0,114.1571,114.1981,114.1489,114.1981,4365.0
2017-03-07 13:20:00,139.44,139.45,139.38,139.4,2845.0,114.1981,114.2063,114.1489,114.1653,2845.0
2017-03-07 13:25:00,139.4,139.47,139.4,139.46,5251.0,114.1653,114.2227,114.1653,114.2145,5251.0
2017-03-07 13:30:00,139.48,139.51,139.47,139.5,5135.0,114.2308,114.2554,114.2227,114.2472,5135.0
2017-03-07 13:35:00,139.51,139.51,139.44,139.44,5362.0,114.2554,114.2554,114.1981,114.1981,5362.0
2017-03-07 13:40:00,139.4,139.44,139.38,139.43,2543.0,114.1653,114.1981,114.1489,114.1899,2543.0
2017-03-07 13:45:00,139.43,139.46,139.41,139.46,1679.0,114.1899,114.2145,114.1735,114.2145,1679.0
2017-03-07 13:50:00,139.46,139.48,139.4,139.45,7560.0,114.2145,114.2308,114.1653,114.2063,7560.0
2017-03-07 13:55:00,139.46,139.54,139.44,139.47,4700.0,114.2145,114.28,114.1981,114.2227,4700.0
2017-03-07 14:00:00,139.45,139.5,139.41,139.45,5606.0,114.2063,114.2472,114.1735,114.2063,5606.0
2017-03-07 14:05:00,139.45,139.49,139.44,139.46,8182.0,114.2063,114.239,114.1981,114.2145,8182.0
2017-03-07 14:10:00,139.46,139.56,139.46,139.5,7686.0,114.2145,114.2964,114.2145,114.2472,7686.0
2017-03-07 14:15:00,139.51,139.58,139.51,139.58,8480.0,114.2554,114.3127,114.2554,114.3127,8480.0
2017-03-07 14:20:00,139.55,139.63,139.5,139.58,6033.0,114.2882,114.3537,114.2472,114.3127,6033.0
2017-03-07 14:25:00,139.59,139.76,139.55,139.67,11403.0,114.3209,114.4602,114.2882,114.3864,11403.0
2017-03-07 14:30:00,139.71,139.83,139.61,139.65,10823.0,114.4192,114.5175,114.3373,114.3701,10823.0
2017-03-07 14:35:00,139.66,139.7,139.6,139.7,6554.0,114.3783,114.411,114.3291,114.411,6554.0
2017-03-07 14:40:00,139.77,139.8,139.73,139.73,2900.0,114.4683,114.4929,114.4356,114.4356,2900.0
2017-03-07 14:45:00,139.74,139.77,139.71,139.74,3400.0,114.4438,114.4683,114.4192,114.4438,3400.0
2017-03-07 14:50:00,139.73,139.76,139.71,139.75,4586.0,114.4356,114.4602,114.4192,114.452,4586.0
2017-03-07 14:55:00,139.76,139.83,139.74,139.74,3479.0,114.4602,114.5175,114.4438,114.4438,3479.0
2017-03-07 15:00:00,139.74,139.77,139.73,139.74,3713.0,114.4438,114.4683,114.4356,114.4438,3713.0
2017-03-07 15:05:00,139.73,139.74,139.66,139.7,4993.0,114.4356,114.4438,114.3783,114.411,4993.0
2017-03-07 15:10:00,139.7,139.78,139.63,139.68,7070.0,114.411,114.4765,114.3537,114.3946,7070.0
2017-03-07 15:15:00,139.68,139.76,139.68,139.76,5332.0,114.3946,114.4602,114.3946,114.4602,5332.0
2017-03-07 15:20:00,139.78,139.84,139.78,139.81,54277.0,114.4765,114.5257,114.4765,114.5011,54277.0
2017-03-07 15:25:00,139.81,139.83,139.65,139.65,9680.0,114.5011,114.5175,114.3701,114.3701,9680.0
2017-03-07 15:30:00,139.68,139.7,139.54,139.58,21882.0,114.3946,114.411,114.28,114.3127,21882.0
2017-03-07 15:35:00,139.58,139.67,139.55,139.59,13658.0,114.3127,114.3864,114.2882,114.3209,13658.0
2017-03-07 15:40:00,139.6,139.6,139.44,139.5,29658.0,114.3291,114.3291,114.1981,114.2472,29658.0
2017-03-07 15:45:00,139.54,139.65,139.54,139.59,23087.0,114.28,114.3701,114.28,114.3209,23087.0
2017-03-07 15:50:00,139.6,139.61,139.52,139.54,41149.0,114.3291,114.3373,114.2636,114.28,41149.0
2017-03-07 15:55:00,139.54,139.64,139.54,139.62,53186.0,114.28,114.3619,114.28,114.3455,53186.0
2017-03-08 09:30:00,139.73,139.91,139.29,139.29,10770.0,114.4356,114.583,114.0752,114.0752,10770.0
2017-03-08 09:35:00,139.32,139.76,139.32,139.39,5100.0,114.0998,114.4602,114.0998,114.1571,5100.0
2017-03-08 09:40:00,139.46,139.6,139.45,139.52,4200.0,114.2145,114.3291,114.2063,114.2636,4200.0
2017-03-08 09:45:00,139.61,139.64,139.46,139.61,5633.0,114.3373,114.3619,114.2145,114.3373,5633.0
2017-03-08 09:50:00,139.61,139.66,139.52,139.55,8264.0,114.3373,114.3783,114.2636,114.2882,8264.0
2017-03-08 09:55:00,139.57,139.57,139.35,139.35,3202.0,114.3046,114.3046,114.1244,114.1244,3202.0
2017-03-08 10:00:00,139.41,139.59,139.41,139.46,3420.0,114.1735,114.3209,114.1735,114.2145,3420.0
2017-03-08 10:05:00,139.52,139.52,139.4,139.43,1214.0,114.2636,114.2636,114.1653,114.1899,1214.0
2017-03-08 10:10:00,139.41,139.41,139.28,139.3,5100.0,114.1735,114.1735,114.067,114.0834,5100.0
2017-03-08 10:15:00,139.28,139.37,139.19,139.22,4145.0,114.067,114.1408,113.9933,114.0179,4145.0
2017-03-08 10:20:00,139.33,139.45,139.29,139.3,13589.0,114.108,114.2063,114.0752,114.0834,13589.0
2017-03-08 10:25:00,139.33,139.39,139.32,139.32,2661.0,114.108,114.1571,114.0998,114.0998,2661.0
2017-03-08 10:30:00,139.37,139.66,139.32,139.66,3110.0,114.1408,114.3783,114.0998,114.3783,3110.0
2017-03-08 10:35:00,139.65,139.69,139.48,139.48,5000.0,114.3701,114.4028,114.2308,114.2308,5000.0
2017-03-08 10:40:00,139.51,139.57,139.39,139.39,9892.0,114.2554,114.3046,114.1571,114.1571,9892.0
2017-03-08 10:45:00,139.39,139.41,139.27,139.27,5585.0,114.1571,114.1735,114.0589,114.0589,5585.0
2017-03-08 10:50:00,139.32,139.37,139.22,139.3,6610.0,114.0998,114.1408,114.0179,114.0834,6610.0
2017-03-08 10:55:00,139.3,139.44,139.22,139.44,5914.0,114.0834,114.1981,114.0179,114.1981,5914.0
2017-03-08 11:00:00,139.42,139.46,139.28,139.28,4471.0,114.1817,114.2145,114.067,114.067,4471.0
2017-03-08 11:05:00,139.3,139.35,139.21,139.27,6768.0,114.0834,114.1244,114.0097,114.0589,6768.0
2017-03-08 11:10:00,139.3,139.3,139.17,139.28,6491.0,114.0834,114.0834,113.977,114.067,6491.0
2017-03-08 11:15:00,139.28,139.44,139.28,139.4,3970.0,114.067,114.1981,114.067,114.1653,3970.0
2017-03-08 11:20:00,139.35,139.54,139.35,139.43,5227.0,114.1244,114.28,114.1244,114.1899,5227.0
2017-03-08 11:25:00,139.46,139.64,139.45,139.57,4103.0,114.2145,114.3619,114.2063,114.3046,4103.0
2017-03-08 11:30:00,139.58,139.58,139.37,139.41,3420.0,114.3127,114.3127,114.1408,114.1735,3420.0
2017-03-08 11:35:00,139.44,139.49,139.42,139.44,3336.0,114.1981,114.239,114.1817,114.1981,3336.0
2017-03-08 11:40:00,139.49,139.49,139.45,139.45,3208.0,114.239,114.239,114.2063,114.2063,3208.0
2017-03-08 11:45:00,139.47,139.64,139.4,139.64,4181.0,114.2227,114.3619,114.1653,114.3619,4181.0
2017-03-08 11:50:00,139.68,139.84,139.6,139.77,10216.0,114.3946,114.5257,114.3291,114.4683,10216.0
2017-03-08 11:55:00,139.78,139.84,139.71,139.72,2084.0,114.4765,114.5257,114.4192,114.4274,2084.0
2017-03-08 12:00:00,139.67,139.84,139.61,139.78,3472.0,114.3864,114.5257,114.3373,114.4765,3472.0
2017-03-08 12:05:00,139.79,139.89,139.76,139.79,3100.0,114.4847,114.5666,114.4602,114.4847,3100.0
2017-03-08 12:10:00,139.84,139.89,139.72,139.72,2806.0,114.5257,114.5666,114.4274,114.4274,2806.0
2017-03-08 12:15:00,139.68,139.73,139.61,139.65,10351.0,114.3946,114.4356,114.3373,114.3701,10351.0
2017-03-08 12:20:00,139.63,139.69,139.58,139.58,1100.0,114.3537,114.4028,114.3127,114.3127,1100.0
2017-03-08 12:25:00,139.6,139.72,139.54,139.54,3442.0,114.3291,114.4274,114.28,114.28,3442.0
2017-03-08 12:30:00,139.6,139.64,139.6,139.62,900.0,114.3291,114.3619,114.3291,114.3455,900.0
2017-03-08 12:35:00,139.61,139.62,139.56,139.57,1100.0,114.3373,114.3455,114.2964,114.3046,1100.0
2017-03-08 12:40:00,139.57,139.57,139.5,139.5,3905.0,114.3046,114.3046,114.2472,114.2472,3905.0
2017-03-08 12:45:00,139.5,139.58,139.47,139.54,6180.0,114.2472,114.3127,114.2227,114.28,6180.0
2017-03-08 12:50:00,139.51,139.51,139.46,139.51,1200.0,114.2554,114.2554,114.2145,114.2554,1200.0
2017-03-08 12:55:00,139.47,139.51,139.39,139.39,16532.0,114.2227,114.2554,114.1571,114.1571,16532.0
2017-03-08 13:00:00,139.39,139.45,139.38,139.45,6523.0,114.1571,114.2063,114.1489,114.2063,6523.0
2017-03-08 13:05:00,139.47,140.24,139.47,139.99,20180.0,114.2227,114.8533,114.2227,114.6485,20180.0
2017-03-08 13:10:00,139.94,140.01,139.78,140.01,6809.0,114.6076,114.6649,114.4765,114.6649,6809.0
2017-03-08 13:15:00,139.99,140.07,139.99,139.99,3890.0,114.6485,114.714,114.6485,114.6485,3890.0
2017-03-08 13:20:00,139.96,140.03,139.86,139.95,4601.0,114.624,114.6813,114.5421,114.6158,4601.0
2017-03-08 13:25:00,139.89,140.04,139.89,140.04,7359.0,114.5666,114.6895,114.5666,114.6895,7359.0
2017-03-08 13:30:00,140.05,140.23,140.05,140.22,5100.0,114.6977,114.8451,114.6977,114.8369,5100.0
2017-03-08 13:35:00,140.17,140.34,140.16,140.34,6400.0,114.7959,114.9352,114.7877,114.9352,6400.0
2017-03-08 13:40:00,140.29,140.42,140.26,140.26,7961.0,114.8942,115.0007,114.8696,114.8696,7961.0
2017-03-08 13:45:00,140.22,140.32,140.19,140.19,13905.0,114.8369,114.9188,114.8123,114.8123,13905.0
2017-03-08 13:50:00,140.19,140.19,140.09,140.09,4290.0,114.8123,114.8123,114.7304,114.7304,4290.0
2017-03-08 13:55:00,140.09,140.23,139.97,140.04,55759.0,114.7304,114.8451,114.6321,114.6895,55759.0
2017-03-08 14:00:00,140.01,140.04,139.87,139.95,8462.0,114.6649,114.6895,114.5502,114.6158,8462.0
2017-03-08 14:05:00,139.96,139.98,139.67,139.72,7835.0,114.624,114.6403,114.3864,114.4274,7835.0
2017-03-08 14:10:00,139.71,139.82,139.58,139.67,49919.0,114.4192,114.5093,114.3127,114.3864,49919.0
2017-03-08 14:15:00,139.59,139.62,139.4,139.59,22420.0,114.3209,114.3455,114.1653,114.3209,22420.0
2017-03-08 14:20:00,139.6,139.66,139.37,139.48,24533.0,114.3291,114.3783,114.1408,114.2308,24533.0
2017-03-08 14:25:00,139.46,139.47,139.39,139.41,9306.0,114.2145,114.2227,114.1571,114.1735,9306.0
2017-03-08 14:30:00,139.41,139.46,139.35,139.37,7999.0,114.1735,114.2145,114.1244,114.1408,7999.0
2017-03-08 14:35:00,139.42,139.43,139.15,139.25,9776.0,114.1817,114.1899,113.9606,114.0425,9776.0
2017-03-08 14:40:00,139.28,139.32,139.2,139.3,7716.0,114.067,114.0998,114.0015,114.0834,7716.0
2017-03-08 14:45:00,139.34,139.5,139.31,139.5,8500.0,114.1162,114.2472,114.0916,114.2472,8500.0
2017-03-08 14:50:00,139.52,139.57,139.49,139.55,4698.0,114.2636,114.3046,114.239,114.2882,4698.0
2017-03-08 14:55:00,139.58,139.65,139.48,139.48,9743.0,114.3127,114.3701,114.2308,114.2308,9743.0
2017-03-08 15:00:00,139.51,139.72,139.51,139.65,15360.0,114.2554,114.4274,114.2554,114.3701,15360.0
2017-03-08 15:05:00,139.66,139.7,139.6,139.69,8419.0,114.3783,114.411,114.3291,114.4028,8419.0
2017-03-08 15:10:00,139.68,139.73,139.59,139.59,7509.0,114.3946,114.4356,114.3209,114.3209,7509.0
2017-03-08 15:15:00,139.62,139.76,139.62,139.73,5162.0,114.3455,114.4602,114.3455,114.4356,5162.0
2017-03-08 15:20:00,139.76,139.87,139.71,139.87,9300.0,114.4602,114.5502,114.4192,114.5502,9300.0
2017-03-08 15:25:00,139.87,139.87,139.78,139.81,15371.0,114.5502,114.5502,114.4765,114.5011,15371.0
2017-03-08 15:30:00,139.81,139.82,139.59,139.69,12869.0,114.5011,114.5093,114.3209,114.4028,12869.0
2017-03-08 15:35:00,139.64,139.73,139.51,139.68,22252.0,114.3619,114.4356,114.2554,114.3946,22252.0
2017-03-08 15:40:00,139.7,139.77,139.51,139.6,16637.0,114.411,114.4683,114.2554,114.3291,16637.0
2017-03-08 15:45:00,139.62,139.7,139.58,139.59,15607.0,114.3455,114.411,114.3127,114.3209,15607.0
2017-03-08 15:50:00,139.59,139.59,139.47,139.53,20057.0,114.3209,114.3209,114.2227,114.2718,20057.0
2017-03-08 15:55:00,139.53,139.64,139.52,139.59,36422.0,114.2718,114.3619,114.2636,114.3209,36422.0
2017-03-09 09:30:00,139.6,140.51,139.6,139.93,13852.0,114.3291,115.0744,114.3291,114.5994,13852.0
2017-03-09 09:35:00,139.84,139.84,139.35,139.55,4524.0,114.5257,114.5257,114.1244,114.2882,4524.0
2017-03-09 09:40:00,139.79,139.79,139.5,139.5,5041.0,114.4847,114.4847,114.2472,114.2472,5041.0
2017-03-09 09:45:00,139.51,139.93,139.51,139.77,3245.0,114.2554,114.5994,114.2554,114.4683,3245.0
2017-03-09 09:50:00,139.72,139.72,139.47,139.47,14756.0,114.4274,114.4274,114.2227,114.2227,14756.0
2017-03-09 09:55:00,139.49,139.67,139.48,139.65,4400.0,114.239,114.3864,114.2308,114.3701,4400.0
2017-03-09 10:00:00,139.59,139.69,139.52,139.67,19143.0,114.3209,114.4028,114.2636,114.3864,19143.0
2017-03-09 10:05:00,139.67,139.77,139.56,139.71,4490.0,114.3864,114.4683,114.2964,114.4192,4490.0
2017-03-09 10:10:00,139.69,139.84,139.65,139.74,6459.0,114.4028,114.5257,114.3701,114.4438,6459.0
2017-03-09 10:15:00,139.76,139.77,139.61,139.73,16927.0,114.4602,114.4683,114.3373,114.4356,16927.0
2017-03-09 10:20:00,139.65,139.68,139.45,139.52,3820.0,114.3701,114.3946,114.2063,114.2636,3820.0
2017-03-09 10:25:00,139.5,139.51,139.45,139.45,1631.0,114.2472,114.2554,114.2063,114.2063,1631.0
2017-03-09 10:30:00,139.46,139.5,139.37,139.39,5569.0,114.2145,114.2472,114.1408,114.1571,5569.0
2017-03-09 10:35:00,139.41,139.68,139.35,139.53,29926.0,114.1735,114.3946,114.1244,114.2718,29926.0
2017-03-09 10:40:00,139.49,139.54,139.34,139.35,16551.0,114.239,114.28,114.1162,114.1244,16551.0
2017-03-09 10:45:00,139.37,139.39,139.17,139.17,7732.0,114.1408,114.1571,113.977,113.977,7732.0
2017-03-09 10:50:00,139.19,139.19,139.0,139.05,2743.0,113.9933,113.9933,113.8377,113.8787,2743.0
2017-03-09 10:55:00,139.07,139.3,139.07,139.3,12360.0,113.8951,114.0834,113.8951,114.0834,12360.0
2017-03-09 11:00:00,139.3,139.49,139.29,139.46,9654.0,114.0834,114.239,114.0752,114.2145,9654.0
2017-03-09 11:05:00,139.5,139.54,139.37,139.46,34702.0,114.2472,114.28,114.1408,114.2145,34702.0
2017-03-09 11:10:00,139.46,139.46,139.35,139.36,4345.0,114.2145,114.2145,114.1244,114.1326,4345.0
2017-03-09 11:15:00,139.35,139.35,139.22,139.28,1400.0,114.1244,114.1244,114.0179,114.067,1400.0
2017-03-09 11:20:00,139.25,139.31,139.23,139.3,9838.0,114.0425,114.0916,114.0261,114.0834,9838.0
2017-03-09 11:25:00,139.3,139.34,139.27,139.32,3069.0,114.0834,114.1162,114.0589,114.0998,3069.0
2017-03-09 11:30:00,139.34,139.34,139.27,139.31,7004.0,114.1162,114.1162,114.0589,114.0916,7004.0
2017-03-09 11:35:00,139.29,139.37,139.23,139.27,8142.0,114.0752,114.1408,114.0261,114.0589,8142.0
2017-03-09 11:40:00,139.27,139.32,139.18,139.27,10424.0,114.0589,114.0998,113.9851,114.0589,10424.0
2017-03-09 11:45:00,139.26,139.29,139.16,139.16,5044.0,114.0507,114.0752,113.9688,113.9688,5044.0
2017-03-09 11:50:00,139.17,139.2,139.08,139.15,3415.0,113.977,114.0015,113.9033,113.9606,3415.0
2017-03-09 11:55:00,139.1,139.1,138.97,139.05,1902.0,113.9196,113.9196,113.8132,113.8787,1902.0
2017-03-09 12:00:00,139.07,139.07,139.03,139.03,800.0,113.8951,113.8951,113.8623,113.8623,800.0
2017-03-09 12:05:00,139.0,139.06,138.95,138.95,2300.0,113.8377,113.8869,113.7968,113.7968,2300.0
2017-03-09 12:10:00,139.01,139.15,138.96,139.1,30529.0,113.8459,113.9606,113.805,113.9196,30529.0
2017-03-09 12:15:00,139.09,139.09,138.94,138.94,1725.0,113.9114,113.9114,113.7886,113.7886,1725.0
2017-03-09 12:20:00,138.95,139.0,138.93,138.96,3679.0,113.7968,113.8377,113.7804,113.805,3679.0
2017-03-09 12:25:00,138.96,138.96,138.84,138.89,13641.0,113.805,113.805,113.7067,113.7476,13641.0
2017-03-09 12:30:00,138.91,139.05,138.91,138.98,10536.0,113.764,113.8787,113.764,113.8214,10536.0
2017-03-09 12:35:00,138.99,139.01,138.95,139.0,5610.0,113.8295,113.8459,113.7968,113.8377,5610.0
2017-03-09 12:40:00,138.99,139.04,138.94,139.04,4287.0,113.8295,113.8705,113.7886,113.8705,4287.0
2017-03-09 12:45:00,139.0,139.08,138.98,139.08,6802.0,113.8377,113.9033,113.8214,113.9033,6802.0
2017-03-09 12:50:00,139.09,139.11,138.92,139.04,10605.0,113.9114,113.9278,113.7722,113.8705,10605.0
2017-03-09 12:55:00,139.1,139.13,139.07,139.11,2999.0,113.9196,113.9442,113.8951,113.9278,2999.0
2017-03-09 13:00:00,139.11,139.23,139.11,139.19,4340.0,113.9278,114.0261,113.9278,113.9933,4340.0
2017-03-09 13:05:00,139.19,139.24,139.15,139.23,9562.0,113.9933,114.0343,113.9606,114.0261,9562.0
2017-03-09 13:10:00,139.22,139.23,139.1,139.14,4293.0,114.0179,114.0261,113.9196,113.9524,4293.0
2017-03-09 13:15:00,139.16,139.18,139.05,139.13,10130.0,113.9688,113.9851,113.8787,113.9442,10130.0
2017-03-09 13:20:00,139.12,139.12,139.01,139.01,1890.0,113.936,113.936,113.8459,113.8459,1890.0
2017-03-09 13:25:00,139.0,139.02,138.94,138.94,4309.0,113.8377,113.8541,113.7886,113.7886,4309.0
2017-03-09 13:30:00,138.94,138.96,138.8,138.96,5048.0,113.7886,113.805,113.6739,113.805,5048.0
2017-03-09 13:35:00,138.88,138.9,138.83,138.86,3768.0,113.7395,113.7558,113.6985,113.7231,3768.0
2017-03-09 13:40:00,138.87,138.88,138.82,138.85,5491.0,113.7313,113.7395,113.6903,113.7149,5491.0
2017-03-09 13:45:00,138.85,138.85,138.75,138.75,2110.0,113.7149,113.7149,113.633,113.633,2110.0
2017-03-09 13:50:00,138.74,138.77,138.68,138.7,7155.0,113.6248,113.6494,113.5757,113.592,7155.0
2017-03-09 13:55:00,138.67,138.67,138.42,138.47,14468.0,113.5675,113.5675,113.3627,113.4037,14468.0
2017-03-09 14:00:00,138.48,138.5,138.25,138.25,13778.0,113.4119,113.4282,113.2235,113.2235,13778.0
2017-03-09 14:05:00,138.2,138.36,138.2,138.28,7487.0,113.1826,113.3136,113.1826,113.2481,7487.0
2017-03-09 14:10:00,138.28,138.34,138.17,138.17,13330.0,113.2481,113.2972,113.158,113.158,13330.0
2017-03-09 14:15:00,138.16,138.21,138.1,138.14,5393.0,113.1498,113.1907,113.1007,113.1334,5393.0
2017-03-09 14:20:00,138.2,138.21,138.15,138.15,3430.0,113.1826,113.1907,113.1416,113.1416,3430.0
2017-03-09 14:25:00,138.17,138.25,138.14,138.22,7557.0,113.158,113.2235,113.1334,113.1989,7557.0
2017-03-09 14:30:00,138.21,138.24,138.17,138.21,6497.0,113.1907,113.2153,113.158,113.1907,6497.0
2017-03-09 14:35:00,138.25,138.29,138.18,138.18,4121.0,113.2235,113.2563,113.1662,113.1662,4121.0
2017-03-09 14:40:00,138.14,138.24,138.03,138.06,17133.0,113.1334,113.2153,113.0433,113.0679,17133.0
2017-03-09 14:45:00,138.08,138.13,138.06,138.08,8559.0,113.0843,113.1252,113.0679,113.0843,8559.0
2017-03-09 14:50:00,138.09,138.13,138.07,138.08,14937.0,113.0925,113.1252,113.0761,113.0843,14937.0
2017-03-09 14:55:00,138.1,138.18,138.08,138.1,8156.0,113.1007,113.1662,113.0843,113.1007,8156.0
2017-03-09 15:00:00,138.14,138.24,138.14,138.2,3008.0,113.1334,113.2153,113.1334,113.1826,3008.0
2017-03-09 15:05:00,138.23,138.44,138.23,138.4,17575.0,113.2071,113.3791,113.2071,113.3463,17575.0
2017-03-09 15:10:00,138.41,138.46,138.3,138.42,8742.0,113.3545,113.3955,113.2645,113.3627,8742.0
2017-03-09 15:15:00,138.42,138.49,138.42,138.48,2103.0,113.3627,113.4201,113.3627,113.4119,2103.0
2017-03-09 15:20:00,138.52,138.52,138.3,138.33,9022.0,113.4446,113.4446,113.2645,113.289,9022.0
2017-03-09 15:25:00,138.3,138.5,138.3,138.49,11338.0,113.2645,113.4282,113.2645,113.4201,11338.0
2017-03-09 15:30:00,138.49,138.54,138.44,138.51,8819.0,113.4201,113.461,113.3791,113.4364,8819.0
2017-03-09 15:35:00,138.51,138.63,138.46,138.51,11043.0,113.4364,113.5347,113.3955,113.4364,11043.0
2017-03-09 15:40:00,138.51,138.51,138.44,138.46,11062.0,113.4364,113.4364,113.3791,113.3955,11062.0
2017-03-09 15:45:00,138.48,138.62,138.48,138.58,17734.0,113.4119,113.5265,113.4119,113.4938,17734.0
2017-03-09 15:50:00,138.6,138.6,138.49,138.52,29045.0,113.5101,113.5101,113.4201,113.4446,29045.0
2017-03-09 15:55:00,138.53,138.6,138.51,138.58,41045.0,113.4528,113.5101,113.4364,113.4938,41045.0
2017-03-10 09:30:00,139.41,139.56,139.07,139.15,5571.0,114.1735,114.2964,113.8951,113.9606,5571.0
2017-03-10 09:35:00,139.41,139.41,138.96,139.16,6058.0,114.1735,114.1735,113.805,113.9688,6058.0
2017-03-10 09:40:00,139.04,139.07,138.92,138.97,4300.0,113.8705,113.8951,113.7722,113.8132,4300.0
2017-03-10 09:45:00,138.93,139.15,138.84,139.07,14509.0,113.7804,113.9606,113.7067,113.8951,14509.0
2017-03-10 09:50:00,139.13,139.36,139.1,139.26,11469.0,113.9442,114.1326,113.9196,114.0507,11469.0
2017-03-10 09:55:00,139.29,139.35,139.17,139.29,11546.0,114.0752,114.1244,113.977,114.0752,11546.0
2017-03-10 10:00:00,139.29,139.3,139.1,139.24,8890.0,114.0752,114.0834,113.9196,114.0343,8890.0
2017-03-10 10:05:00,139.26,139.26,139.1,139.11,4500.0,114.0507,114.0507,113.9196,113.9278,4500.0
2017-03-10 10:10:00,139.13,139.26,139.13,139.25,3913.0,113.9442,114.0507,113.9442,114.0425,3913.0
2017-03-10 10:15:00,139.28,139.51,139.23,139.51,5114.0,114.067,114.2554,114.0261,114.2554,5114.0
2017-03-10 10:20:00,139.46,139.6,139.37,139.37,10531.0,114.2145,114.3291,114.1408,114.1408,10531.0
2017-03-10 10:25:00,139.38,139.45,139.26,139.27,5559.0,114.1489,114.2063,114.0507,114.0589,5559.0
2017-03-10 10:30:00,139.28,139.34,139.16,139.16,2400.0,114.067,114.1162,113.9688,113.9688,2400.0
2017-03-10 10:35:00,139.17,139.23,139.1,139.1,4100.0,113.977,114.0261,113.9196,113.9196,4100.0
2017-03-10 10:40:00,139.1,139.24,139.0,139.2,9900.0,113.9196,114.0343,113.8377,114.0015,9900.0
2017-03-10 10:45:00,139.19,139.19,139.05,139.05,2114.0,113.9933,113.9933,113.8787,113.8787,2114.0
2017-03-10 10:50:00,139.09,139.22,138.97,139.03,9325.0,113.9114,114.0179,113.8132,113.8623,9325.0
2017-03-10 10:55:00,138.96,138.96,138.78,138.82,8319.0,113.805,113.805,113.6576,113.6903,8319.0
2017-03-10 11:00:00,138.77,138.82,138.59,138.59,6600.0,113.6494,113.6903,113.502,113.502,6600.0
2017-03-10 11:05:00,138.58,138.65,138.51,138.64,5401.0,113.4938,113.5511,113.4364,113.5429,5401.0
2017-03-10 11:10:00,138.69,138.77,138.63,138.7,5540.0,113.5839,113.6494,113.5347,113.592,5540.0
2017-03-10 11:15:00,138.66,138.85,138.66,138.85,4193.0,113.5593,113.7149,113.5593,113.7149,4193.0
2017-03-10 11:20:00,138.88,139.06,138.8,139.02,5507.0,113.7395,113.8869,113.6739,113.8541,5507.0
2017-03-10 11:25:00,139.01,139.01,138.91,138.91,5378.0,113.8459,113.8459,113.764,113.764,5378.0
2017-03-10 11:30:00,138.88,138.91,138.84,138.84,2040.0,113.7395,113.764,113.7067,113.7067,2040.0
2017-03-10 11:35:00,138.82,138.83,138.69,138.69,7700.0,113.6903,113.6985,113.5839,113.5839,7700.0
2017-03-10 11:40:00,138.66,138.7,138.6,138.61,4446.0,113.5593,113.592,113.5101,113.5183,4446.0
2017-03-10 11:45:00,138.58,138.65,138.57,138.65,6371.0,113.4938,113.5511,113.4856,113.5511,6371.0
2017-03-10 11:50:00,138.69,139.19,138.68,138.94,20210.0,113.5839,113.9933,113.5757,113.7886,20210.0
2017-03-10 11:55:00,138.93,139.01,138.9,139.0,4262.0,113.7804,113.8459,113.7558,113.8377,4262.0
2017-03-10 12:00:00,138.99,139.04,138.78,138.8,3400.0,113.8295,113.8705,113.6576,113.6739,3400.0
2017-03-10 12:05:00,138.78,138.84,138.75,138.82,3120.0,113.6576,113.7067,113.633,113.6903,3120.0
2017-03-10 12:10:00,138.82,138.87,138.77,138.87,2275.0,113.6903,113.7313,113.6494,113.7313,2275.0
2017-03-10 12:15:00,138.86,138.99,138.86,138.9,2729.0,113.7231,113.8295,113.7231,113.7558,2729.0
2017-03-10 12:20:00,138.87,138.87,138.81,138.85,1811.0,113.7313,113.7313,113.6821,113.7149,1811.0
2017-03-10 12:25:00,138.87,138.87,138.77,138.78,2195.0,113.7313,113.7313,113.6494,113.6576,2195.0
2017-03-10 12:30:00,138.77,138.78,138.68,138.68,1900.0,113.6494,113.6576,113.5757,113.5757,1900.0
2017-03-10 12:35:00,138.73,138.8,138.68,138.8,5746.0,113.6166,113.6739,113.5757,113.6739,5746.0
2017-03-10 12:40:00,138.77,138.85,138.76,138.85,3330.0,113.6494,113.7149,113.6412,113.7149,3330.0
2017-03-10 12:45:00,138.87,138.89,138.79,138.79,3602.0,113.7313,113.7476,113.6657,113.6657,3602.0
2017-03-10 12:50:00,138.77,138.81,138.6,138.7,2770.0,113.6494,113.6821,113.5101,113.592,2770.0
2017-03-10 12:55:00,138.65,138.7,138.56,138.68,12456.0,113.5511,113.592,113.4774,113.5757,12456.0
2017-03-10 13:00:00,138.69,138.73,138.47,138.54,13638.0,113.5839,113.6166,113.4037,113.461,13638.0
2017-03-10 13:05:00,138.54,138.56,138.35,138.43,9133.0,113.461,113.4774,113.3054,113.3709,9133.0
2017-03-10 13:10:00,138.42,138.43,138.3,138.3,19715.0,113.3627,113.3709,113.2645,113.2645,19715.0
2017-03-10 13:15:00,138.3,138.52,138.3,138.36,25606.0,113.2645,113.4446,113.2645,113.3136,25606.0
2017-03-10 13:20:00,138.39,138.43,138.32,138.4,2830.0,113.3382,113.3709,113.2808,113.3463,2830.0
2017-03-10 13:25:00,138.42,138.43,138.28,138.28,5346.0,113.3627,113.3709,113.2481,113.2481,5346.0
2017-03-10 13:30:00,138.27,138.41,138.25,138.34,5900.0,113.2399,113.3545,113.2235,113.2972,5900.0
2017-03-10 13:35:00,138.39,138.45,138.29,138.29,4700.0,113.3382,113.3873,113.2563,113.2563,4700.0
2017-03-10 13:40:00,138.36,138.41,138.36,138.36,2900.0,113.3136,113.3545,113.3136,113.3136,2900.0
2017-03-10 13:45:00,138.37,138.5,138.36,138.49,16430.0,113.3218,113.4282,113.3136,113.4201,16430.0
2017-03-10 13:50:00,138.52,138.67,138.48,138.65,2715.0,113.4446,113.5675,113.4119,113.5511,2715.0
2017-03-10 13:55:00,138.66,138.68,138.59,138.65,7958.0,113.5593,113.5757,113.502,113.5511,7958.0
2017-03-10 14:00:00,138.7,138.74,138.51,138.57,3013.0,113.592,113.6248,113.4364,113.4856,3013.0
2017-03-10 14:05:00,138.57,138.57,138.48,138.57,3856.0,113.4856,113.4856,113.4119,113.4856,3856.0
2017-03-10 14:10:00,138.57,138.62,138.49,138.58,6240.0,113.4856,113.5265,113.4201,113.4938,6240.0
2017-03-10 14:15:00,138.57,138.62,138.53,138.58,5247.0,113.4856,113.5265,113.4528,113.4938,5247.0
2017-03-10 14:20:00,138.61,138.71,138.57,138.66,6101.0,113.5183,113.6002,113.4856,113.5593,6101.0
2017-03-10 14:25:00,138.67,138.7,138.64,138.67,2800.0,113.5675,113.592,113.5429,113.5675,2800.0
2017-03-10 14:30:00,138.7,138.7,138.63,138.68,5200.0,113.592,113.592,113.5347,113.5757,5200.0
2017-03-10 14:35:00,138.66,138.81,138.64,138.75,4769.0,113.5593,113.6821,113.5429,113.633,4769.0
2017-03-10 14:40:00,138.75,138.79,138.73,138.76,5383.0,113.633,113.6657,113.6166,113.6412,5383.0
2017-03-10 14:45:00,138.77,138.83,138.72,138.76,7202.0,113.6494,113.6985,113.6084,113.6412,7202.0
2017-03-10 14:50:00,138.76,138.77,138.68,138.68,4697.0,113.6412,113.6494,113.5757,113.5757,4697.0
2017-03-10 14:55:00,138.7,138.75,138.7,138.7,5019.0,113.592,113.633,113.592,113.592,5019.0
2017-03-10 15:00:00,138.69,138.78,138.67,138.68,8489.0,113.5839,113.6576,113.5675,113.5757,8489.0
2017-03-10 15:05:00,138.7,138.73,138.66,138.71,5823.0,113.592,113.6166,113.5593,113.6002,5823.0
2017-03-10 15:10:00,138.7,138.8,138.68,138.79,19298.0,113.592,113.6739,113.5757,113.6657,19298.0
2017-03-10 15:15:00,138.79,138.84,138.75,138.84,22168.0,113.6657,113.7067,113.633,113.7067,22168.0
2017-03-10 15:20:00,138.85,138.9,138.85,138.86,5634.0,113.7149,113.7558,113.7149,113.7231,5634.0
2017-03-10 15:25:00,138.87,138.99,138.86,138.99,5826.0,113.7313,113.8295,113.7231,113.8295,5826.0
2017-03-10 15:30:00,138.99,139.02,138.9,138.91,10759.0,113.8295,113.8541,113.7558,113.764,10759.0
2017-03-10 15:35:00,138.88,138.93,138.78,138.8,9215.0,113.7395,113.7804,113.6576,113.6739,9215.0
2017-03-10 15:40:00,138.77,138.8,138.7,138.77,12745.0,113.6494,113.6739,113.592,113.6494,12745.0
2017-03-10 15:45:00,138.78,138.86,138.65,138.78,17906.0,113.6576,113.7231,113.5511,113.6576,17906.0
2017-03-10 15:50:00,138.76,138.86,138.76,138.83,17850.0,113.6412,113.7231,113.6412,113.6985,17850.0
2017-03-10 15:55:00,138.83,138.84,138.68,138.78,75745.0,113.6985,113.7067,113.5757,113.6576,75745.0
2017-03-13 09:30:00,138.9,139.29,138.85,138.85,12092.0,113.7558,114.0752,113.7149,113.7149,12092.0
2017-03-13 09:35:00,138.78,138.9,138.61,138.9,2400.0,113.6576,113.7558,113.5183,113.7558,2400.0
2017-03-13 09:40:00,138.79,138.8,138.75,138.77,2582.0,113.6657,113.6739,113.633,113.6494,2582.0
2017-03-13 09:45:00,138.78,138.83,138.57,138.58,15994.0,113.6576,113.6985,113.4856,113.4938,15994.0
2017-03-13 09:50:00,138.57,138.6,138.48,138.53,3268.0,113.4856,113.5101,113.4119,113.4528,3268.0
2017-03-13 09:55:00,138.55,138.62,138.49,138.49,9617.0,113.4692,113.5265,113.4201,113.4201,9617.0
2017-03-13 10:00:00,138.53,138.64,138.51,138.64,4276.0,113.4528,113.5429,113.4364,113.5429,4276.0
2017-03-13 10:05:00,138.64,138.64,138.34,138.34,3600.0,113.5429,113.5429,113.2972,113.2972,3600.0
2017-03-13 10:10:00,138.37,138.51,138.37,138.44,3100.0,113.3218,113.4364,113.3218,113.3791,3100.0
2017-03-13 10:15:00,138.43,138.53,138.37,138.43,19567.0,113.3709,113.4528,113.3218,113.3709,19567.0
2017-03-13 10:20:00,138.4,138.48,138.35,138.39,7445.0,113.3463,113.4119,113.3054,113.3382,7445.0
2017-03-13 10:25:00,138.36,138.49,138.33,138.49,1900.0,113.3136,113.4201,113.289,113.4201,1900.0
2017-03-13 10:30:00,138.47,138.47,138.37,138.43,3230.0,113.4037,113.4037,113.3218,113.3709,3230.0
2017-03-13 10:35:00,138.42,138.45,138.27,138.39,10500.0,113.3627,113.3873,113.2399,113.3382,10500.0
2017-03-13 10:40:00,138.36,138.36,138.12,138.14,8321.0,113.3136,113.3136,113.117,113.1334,8321.0
2017-03-13 10:45:00,138.17,138.27,138.14,138.19,2795.0,113.158,113.2399,113.1334,113.1744,2795.0
2017-03-13 10:50:00,138.18,138.24,138.03,138.18,4500.0,113.1662,113.2153,113.0433,113.1662,4500.0
2017-03-13 10:55:00,138.15,138.19,138.14,138.16,4492.0,113.1416,113.1744,113.1334,113.1498,4492.0
2017-03-13 11:00:00,138.18,138.22,138.11,138.11,8735.0,113.1662,113.1989,113.1088,113.1088,8735.0
2017-03-13 11:05:00,138.13,138.19,138.11,138.15,2300.0,113.1252,113.1744,113.1088,113.1416,2300.0
2017-03-13 11:10:00,138.18,138.18,138.01,138.07,1909.0,113.1662,113.1662,113.0269,113.0761,1909.0
2017-03-13 11:15:00,138.02,138.04,137.93,137.93,5889.0,113.0351,113.0515,112.9614,112.9614,5889.0
2017-03-13 11:20:00,137.95,137.96,137.85,137.85,4578.0,112.9778,112.986,112.8959,112.8959,4578.0
2017-03-13 11:25:00,137.87,137.88,137.67,137.7,10348.0,112.9123,112.9205,112.7485,112.7731,10348.0
2017-03-13 11:30:00,137.68,137.75,137.56,137.56,18159.0,112.7567,112.814,112.6584,112.6584,18159.0
2017-03-13 11:35:00,137.62,137.68,137.56,137.68,16267.0,112.7075,112.7567,112.6584,112.7567,16267.0
2017-03-13 11:40:00,137.69,137.69,137.6,137.6,4010.0,112.7649,112.7649,112.6912,112.6912,4010.0
2017-03-13 11:45:00,137.62,137.66,137.3,137.34,20523.0,112.7075,112.7403,112.4455,112.4782,20523.0
2017-03-13 11:50:00,137.31,137.49,137.26,137.29,24293.0,112.4537,112.6011,112.4127,112.4373,24293.0
2017-03-13 11:55:00,137.36,137.52,137.35,137.52,7820.0,112.4946,112.6256,112.4864,112.6256,7820.0
2017-03-13 12:00:00,137.52,137.56,137.26,137.27,13610.0,112.6256,112.6584,112.4127,112.4209,13610.0
2017-03-13 12:05:00,137.3,137.43,137.26,137.32,10253.0,112.4455,112.5519,112.4127,112.4619,10253.0
2017-03-13 12:10:00,137.29,137.34,137.28,137.3,6421.0,112.4373,112.4782,112.4291,112.4455,6421.0
2017-03-13 12:15:00,137.31,137.33,137.23,137.23,4924.0,112.4537,112.47,112.3881,112.3881,4924.0
2017-03-13 12:20:00,137.21,137.3,137.21,137.28,13789.0,112.3718,112.4455,112.3718,112.4291,13789.0
2017-03-13 12:25:00,137.28,137.3,137.27,137.3,10355.0,112.4291,112.4455,112.4209,112.4455,10355.0
2017-03-13 12:30:00,137.3,137.3,137.27,137.29,5000.0,112.4455,112.4455,112.4209,112.4373,5000.0
2017-03-13 12:35:00,137.3,137.33,137.22,137.28,6346.0,112.4455,112.47,112.38,112.4291,6346.0
2017-03-13 12:40:00,137.3,137.39,137.29,137.39,900.0,112.4455,112.5192,112.4373,112.5192,900.0
2017-03-13 12:45:00,137.39,137.39,137.31,137.33,9839.0,112.5192,112.5192,112.4537,112.47,9839.0
2017-03-13 12:50:00,137.33,137.34,137.28,137.29,15719.0,112.47,112.4782,112.4291,112.4373,15719.0
2017-03-13 12:55:00,137.3,137.49,137.3,137.41,10357.0,112.4455,112.6011,112.4455,112.5356,10357.0
2017-03-13 13:00:00,137.42,137.42,137.29,137.3,9635.0,112.5438,112.5438,112.4373,112.4455,9635.0
2017-03-13 13:05:00,137.3,137.3,137.21,137.21,2843.0,112.4455,112.4455,112.3718,112.3718,2843.0
2017-03-13 13:10:00,137.25,137.25,137.18,137.25,2676.0,112.4045,112.4045,112.3472,112.4045,2676.0
2017-03-13 13:15:00,137.27,137.27,137.19,137.19,6329.0,112.4209,112.4209,112.3554,112.3554,6329.0
2017-03-13 13:20:00,137.19,137.2,137.03,137.08,8440.0,112.3554,112.3636,112.2244,112.2653,8440.0
2017-03-13 13:25:00,137.07,137.13,137.05,137.12,8892.0,112.2571,112.3062,112.2407,112.2981,8892.0
2017-03-13 13:30:00,137.11,137.16,136.93,137.1,19010.0,112.2899,112.3308,112.1425,112.2817,19010.0
2017-03-13 13:35:00,137.1,137.16,137.1,137.13,3973.0,112.2817,112.3308,112.2817,112.3062,3973.0
2017-03-13 13:40:00,137.14,137.14,137.02,137.02,39758.0,112.3144,112.3144,112.2162,112.2162,39758.0
2017-03-13 13:45:00,137.03,137.18,137.03,137.13,17215.0,112.2244,112.3472,112.2244,112.3062,17215.0
2017-03-13 13:50:00,137.14,137.22,137.14,137.19,7952.0,112.3144,112.38,112.3144,112.3554,7952.0
2017-03-13 13:55:00,137.22,137.27,137.17,137.26,5403.0,112.38,112.4209,112.339,112.4127,5403.0
2017-03-13 14:00:00,137.25,137.26,137.19,137.21,4100.0,112.4045,112.4127,112.3554,112.3718,4100.0
2017-03-13 14:05:00,137.24,137.24,137.17,137.19,4105.0,112.3963,112.3963,112.339,112.3554,4105.0
2017-03-13 14:10:00,137.2,137.25,137.14,137.18,7784.0,112.3636,112.4045,112.3144,112.3472,7784.0
2017-03-13 14:15:00,137.19,137.27,137.19,137.27,16209.0,112.3554,112.4209,112.3554,112.4209,16209.0
2017-03-13 14:20:00,137.27,137.39,137.22,137.3,12568.0,112.4209,112.5192,112.38,112.4455,12568.0
2017-03-13 14:25:00,137.33,137.37,137.27,137.27,8605.0,112.47,112.5028,112.4209,112.4209,8605.0
2017-03-13 14:30:00,137.26,137.33,137.25,137.3,7874.0,112.4127,112.47,112.4045,112.4455,7874.0
2017-03-13 14:35:00,137.31,137.37,137.26,137.35,15417.0,112.4537,112.5028,112.4127,112.4864,15417.0
2017-03-13 14:40:00,137.37,137.39,137.31,137.39,7636.0,112.5028,112.5192,112.4537,112.5192,7636.0
2017-03-13 14:45:00,137.37,137.39,137.3,137.38,5948.0,112.5028,112.5192,112.4455,112.511,5948.0
2017-03-13 14:50:00,137.38,137.46,137.32,137.44,9334.0,112.511,112.5765,112.4619,112.5601,9334.0
2017-03-13 14:55:00,137.45,137.47,137.41,137.41,9466.0,112.5683,112.5847,112.5356,112.5356,9466.0
2017-03-13 15:00:00,137.45,137.51,137.42,137.5,14024.0,112.5683,112.6175,112.5438,112.6093,14024.0
2017-03-13 15:05:00,137.49,137.71,137.49,137.64,12628.0,112.6011,112.7813,112.6011,112.7239,12628.0
2017-03-13 15:10:00,137.65,137.67,137.6,137.65,6135.0,112.7321,112.7485,112.6912,112.7321,6135.0
2017-03-13 15:15:00,137.65,137.65,137.58,137.61,8074.0,112.7321,112.7321,112.6748,112.6994,8074.0
2017-03-13 15:20:00,137.58,137.65,137.58,137.62,12259.0,112.6748,112.7321,112.6748,112.7075,12259.0
2017-03-13 15:25:00,137.61,137.65,137.6,137.64,11342.0,112.6994,112.7321,112.6912,112.7239,11342.0
2017-03-13 15:30:00,137.63,137.65,137.6,137.61,13888.0,112.7157,112.7321,112.6912,112.6994,13888.0
2017-03-13 15:35:00,137.61,137.65,137.58,137.65,15378.0,112.6994,112.7321,112.6748,112.7321,15378.0
2017-03-13 15:40:00,137.64,137.69,137.53,137.69,26015.0,112.7239,112.7649,112.6338,112.7649,26015.0
2017-03-13 15:45:00,137.73,137.79,137.69,137.75,33029.0,112.7976,112.8468,112.7649,112.814,33029.0
2017-03-13 15:50:00,137.75,137.79,137.72,137.75,21317.0,112.814,112.8468,112.7894,112.814,21317.0
2017-03-13 15:55:00,137.75,137.91,137.74,137.85,45609.0,112.814,112.945,112.8058,112.8959,45609.0
2017-03-14 09:30:00,137.54,137.56,136.35,136.5,20934.0,112.642,112.6584,111.6674,111.7903,20934.0
2017-03-14 09:35:00,137.01,137.3,136.76,137.24,45640.0,112.208,112.4455,112.0032,112.3963,45640.0
2017-03-14 09:40:00,137.21,137.38,136.93,136.93,13015.0,112.3718,112.511,112.1425,112.1425,13015.0
2017-03-14 09:45:00,136.96,137.27,136.91,137.0,7090.0,112.167,112.4209,112.1261,112.1998,7090.0
2017-03-14 09:50:00,136.94,136.94,136.74,136.83,3537.0,112.1506,112.1506,111.9868,112.0606,3537.0
2017-03-14 09:55:00,136.89,136.93,136.7,136.86,11604.0,112.1097,112.1425,111.9541,112.0851,11604.0
2017-03-14 10:00:00,136.86,137.1,136.84,137.0,13081.0,112.0851,112.2817,112.0687,112.1998,13081.0
2017-03-14 10:05:00,136.96,137.04,136.91,137.03,7006.0,112.167,112.2325,112.1261,112.2244,7006.0
2017-03-14 10:10:00,137.0,137.06,136.94,136.96,3563.0,112.1998,112.2489,112.1506,112.167,3563.0
2017-03-14 10:15:00,137.04,137.05,136.92,136.92,7442.0,112.2325,112.2407,112.1343,112.1343,7442.0
2017-03-14 10:20:00,136.86,137.01,136.7,136.94,16687.0,112.0851,112.208,111.9541,112.1506,16687.0
2017-03-14 10:25:00,136.94,137.0,136.89,136.97,5026.0,112.1506,112.1998,112.1097,112.1752,5026.0
2017-03-14 10:30:00,136.89,136.98,136.79,136.98,3300.0,112.1097,112.1834,112.0278,112.1834,3300.0
2017-03-14 10:35:00,137.05,137.12,137.04,137.07,14842.0,112.2407,112.2981,112.2325,112.2571,14842.0
2017-03-14 10:40:00,137.04,137.1,136.92,136.92,9026.0,112.2325,112.2817,112.1343,112.1343,9026.0
2017-03-14 10:45:00,136.9,137.08,136.89,136.96,10641.0,112.1179,112.2653,112.1097,112.167,10641.0
2017-03-14 10:50:00,136.94,137.02,136.91,136.91,9745.0,112.1506,112.2162,112.1261,112.1261,9745.0
2017-03-14 10:55:00,136.93,136.94,136.84,136.93,5603.0,112.1425,112.1506,112.0687,112.1425,5603.0
2017-03-14 11:00:00,136.96,137.01,136.88,136.99,13078.0,112.167,112.208,112.1015,112.1916,13078.0
2017-03-14 11:05:00,136.98,137.0,136.83,136.94,10343.0,112.1834,112.1998,112.0606,112.1506,10343.0
2017-03-14 11:10:00,136.97,136.97,136.84,136.94,2200.0,112.1752,112.1752,112.0687,112.1506,2200.0
2017-03-14 11:15:00,136.97,137.07,136.93,136.97,19204.0,112.1752,112.2571,112.1425,112.1752,19204.0
2017-03-14 11:20:00,137.0,137.06,136.92,137.05,10086.0,112.1998,112.2489,112.1343,112.2407,10086.0
2017-03-14 11:25:00,137.02,137.05,136.92,136.95,15092.0,112.2162,112.2407,112.1343,112.1588,15092.0
2017-03-14 11:30:00,136.95,137.09,136.93,137.02,16359.0,112.1588,112.2735,112.1425,112.2162,16359.0
2017-03-14 11:35:00,137.05,137.21,137.01,137.13,17081.0,112.2407,112.3718,112.208,112.3062,17081.0
2017-03-14 11:40:00,137.2,137.28,137.13,137.13,3223.0,112.3636,112.4291,112.3062,112.3062,3223.0
2017-03-14 11:45:00,137.1,137.2,137.1,137.19,3299.0,112.2817,112.3636,112.2817,112.3554,3299.0
2017-03-14 11:50:00,137.17,137.36,137.15,137.35,29777.0,112.339,112.4946,112.3226,112.4864,29777.0
2017-03-14 11:55:00,137.37,137.44,137.35,137.35,4295.0,112.5028,112.5601,112.4864,112.4864,4295.0
2017-03-14 12:00:00,137.36,137.58,137.36,137.55,8754.0,112.4946,112.6748,112.4946,112.6502,8754.0
2017-03-14 12:05:00,137.52,137.55,137.29,137.29,4148.0,112.6256,112.6502,112.4373,112.4373,4148.0
2017-03-14 12:10:00,137.29,137.33,137.06,137.11,13654.0,112.4373,112.47,112.2489,112.2899,13654.0
2017-03-14 12:15:00,137.12,137.22,136.96,136.96,12915.0,112.2981,112.38,112.167,112.167,12915.0
2017-03-14 12:20:00,137.05,137.05,136.9,136.9,3880.0,112.2407,112.2407,112.1179,112.1179,3880.0
2017-03-14 12:25:00,136.89,136.92,136.81,136.81,7000.0,112.1097,112.1343,112.0442,112.0442,7000.0
2017-03-14 12:30:00,136.8,136.88,136.74,136.74,3712.0,112.036,112.1015,111.9868,111.9868,3712.0
2017-03-14 12:35:00,136.75,136.8,136.71,136.8,2337.0,111.995,112.036,111.9623,112.036,2337.0
2017-03-14 12:40:00,136.79,136.85,136.79,136.83,7255.0,112.0278,112.0769,112.0278,112.0606,7255.0
2017-03-14 12:45:00,136.81,136.87,136.79,136.84,18535.0,112.0442,112.0933,112.0278,112.0687,18535.0
2017-03-14 12:50:00,136.84,136.86,136.78,136.78,20384.0,112.0687,112.0851,112.0196,112.0196,20384.0
2017-03-14 12:55:00,136.76,136.77,136.65,136.75,1500.0,112.0032,112.0114,111.9131,111.995,1500.0
2017-03-14 13:00:00,136.74,136.74,136.68,136.7,5871.0,111.9868,111.9868,111.9377,111.9541,5871.0
2017-03-14 13:05:00,136.71,136.75,136.64,136.64,8565.0,111.9623,111.995,111.9049,111.9049,8565.0
2017-03-14 13:10:00,136.61,136.75,136.6,136.7,8434.0,111.8804,111.995,111.8722,111.9541,8434.0
2017-03-14 13:15:00,136.7,136.75,136.58,136.65,7971.0,111.9541,111.995,111.8558,111.9131,7971.0
2017-03-14 13:20:00,136.64,136.66,136.56,136.66,5220.0,111.9049,111.9213,111.8394,111.9213,5220.0
2017-03-14 13:25:00,136.66,136.69,136.63,136.65,4815.0,111.9213,111.9459,111.8968,111.9131,4815.0
2017-03-14 13:30:00,136.64,136.69,136.58,136.6,3918.0,111.9049,111.9459,111.8558,111.8722,3918.0
2017-03-14 13:35:00,136.6,136.6,136.53,136.6,7958.0,111.8722,111.8722,111.8149,111.8722,7958.0
2017-03-14 13:40:00,136.61,136.66,136.54,136.59,4731.0,111.8804,111.9213,111.8231,111.864,4731.0
2017-03-14 13:45:00,136.56,136.58,136.46,136.47,9136.0,111.8394,111.8558,111.7575,111.7657,9136.0
2017-03-14 13:50:00,136.49,136.49,136.27,136.35,9514.0,111.7821,111.7821,111.6019,111.6674,9514.0
2017-03-14 13:55:00,136.36,136.42,136.35,136.41,5873.0,111.6756,111.7248,111.6674,111.7166,5873.0
2017-03-14 14:00:00,136.38,136.45,136.36,136.41,8400.0,111.692,111.7493,111.6756,111.7166,8400.0
2017-03-14 14:05:00,136.4,136.51,136.4,136.46,9653.0,111.7084,111.7985,111.7084,111.7575,9653.0
2017-03-14 14:10:00,136.47,136.49,136.37,136.43,5033.0,111.7657,111.7821,111.6838,111.733,5033.0
2017-03-14 14:15:00,136.43,136.46,136.25,136.25,5379.0,111.733,111.7575,111.5855,111.5855,5379.0
2017-03-14 14:20:00,136.29,136.32,136.0,136.05,23596.0,111.6183,111.6429,111.3808,111.4218,23596.0
2017-03-14 14:25:00,136.08,136.1,135.98,136.02,25080.0,111.4463,111.4627,111.3644,111.3972,25080.0
2017-03-14 14:30:00,136.0,136.03,135.88,136.0,32144.0,111.3808,111.4054,111.2825,111.3808,32144.0
2017-03-14 14:35:00,136.0,136.09,135.97,136.06,21574.0,111.3808,111.4545,111.3562,111.4299,21574.0
2017-03-14 14:40:00,136.06,136.18,136.01,136.1,24954.0,111.4299,111.5282,111.389,111.4627,24954.0
2017-03-14 14:45:00,136.09,136.14,136.02,136.03,13180.0,111.4545,111.4955,111.3972,111.4054,13180.0
2017-03-14 14:50:00,136.01,136.07,135.96,136.07,9361.0,111.389,111.4381,111.348,111.4381,9361.0
2017-03-14 14:55:00,136.04,136.13,136.01,136.08,8956.0,111.4136,111.4873,111.389,111.4463,8956.0
2017-03-14 15:00:00,136.11,136.19,136.09,136.15,10788.0,111.4709,111.5364,111.4545,111.5037,10788.0
2017-03-14 15:05:00,136.19,136.27,136.17,136.17,13072.0,111.5364,111.6019,111.52,111.52,13072.0
2017-03-14 15:10:00,136.1,136.2,136.1,136.18,5935.0,111.4627,111.5446,111.4627,111.5282,5935.0
2017-03-14 15:15:00,136.18,136.24,136.14,136.23,8431.0,111.5282,111.5774,111.4955,111.5692,8431.0
2017-03-14 15:20:00,136.22,136.22,136.11,136.14,12221.0,111.561,111.561,111.4709,111.4955,12221.0
2017-03-14 15:25:00,136.15,136.2,136.15,136.18,7005.0,111.5037,111.5446,111.5037,111.5282,7005.0
2017-03-14 15:30:00,136.19,136.21,136.1,136.1,18302.0,111.5364,111.5528,111.4627,111.4627,18302.0
2017-03-14 15:35:00,136.11,136.15,136.06,136.06,18315.0,111.4709,111.5037,111.4299,111.4299,18315.0
2017-03-14 15:40:00,136.06,136.11,135.96,136.0,24156.0,111.4299,111.4709,111.348,111.3808,24156.0
2017-03-14 15:45:00,136.0,136.15,135.99,136.15,60488.0,111.3808,111.5037,111.3726,111.5037,60488.0
2017-03-14 15:50:00,136.16,136.23,136.08,136.08,51819.0,111.5118,111.5692,111.4463,111.4463,51819.0
2017-03-14 15:55:00,136.09,136.26,135.98,136.2,79831.0,111.4545,111.5937,111.3644,111.5446,79831.0
2017-03-15 09:30:00,136.89,137.5,136.44,137.12,26367.0,112.1097,112.6093,111.7412,112.2981,26367.0
2017-03-15 09:35:00,137.13,137.28,137.03,137.03,9582.0,112.3062,112.4291,112.2244,112.2244,9582.0
2017-03-15 09:40:00,137.0,137.16,136.9,137.09,13724.0,112.1998,112.3308,112.1179,112.2735,13724.0
2017-03-15 09:45:00,137.05,137.28,136.99,137.17,20535.0,112.2407,112.4291,112.1916,112.339,20535.0
2017-03-15 09:50:00,137.13,137.25,137.04,137.17,23569.0,112.3062,112.4045,112.2325,112.339,23569.0
2017-03-15 09:55:00,137.15,137.17,137.01,137.01,2195.0,112.3226,112.339,112.208,112.208,2195.0
2017-03-15 10:00:00,137.01,137.17,136.98,137.1,25717.0,112.208,112.339,112.1834,112.2817,25717.0
2017-03-15 10:05:00,137.08,137.08,136.88,136.88,5000.0,112.2653,112.2653,112.1015,112.1015,5000.0
2017-03-15 10:10:00,136.94,136.99,136.89,136.96,10030.0,112.1506,112.1916,112.1097,112.167,10030.0
2017-03-15 10:15:00,136.99,137.02,136.89,136.9,3125.0,112.1916,112.2162,112.1097,112.1179,3125.0
2017-03-15 10:20:00,136.89,137.02,136.86,136.86,4000.0,112.1097,112.2162,112.0851,112.0851,4000.0
2017-03-15 10:25:00,136.86,136.92,136.7,136.81,13516.0,112.0851,112.1343,111.9541,112.0442,13516.0
2017-03-15 10:30:00,136.88,136.96,136.86,136.92,5707.0,112.1015,112.167,112.0851,112.1343,5707.0
2017-03-15 10:35:00,136.93,136.97,136.78,136.82,42082.0,112.1425,112.1752,112.0196,112.0524,42082.0
2017-03-15 10:40:00,136.8,136.82,136.76,136.79,8434.0,112.036,112.0524,112.0032,112.0278,8434.0
2017-03-15 10:45:00,136.82,136.84,136.78,136.84,13292.0,112.0524,112.0687,112.0196,112.0687,13292.0
2017-03-15 10:50:00,136.87,136.94,136.87,136.88,7850.0,112.0933,112.1506,112.0933,112.1015,7850.0
2017-03-15 10:55:00,136.89,136.89,136.54,136.54,36006.0,112.1097,112.1097,111.8231,111.8231,36006.0
2017-03-15 11:00:00,136.63,136.82,136.62,136.74,31942.0,111.8968,112.0524,111.8886,111.9868,31942.0
2017-03-15 11:05:00,136.73,136.76,136.64,136.71,12802.0,111.9787,112.0032,111.9049,111.9623,12802.0
2017-03-15 11:10:00,136.72,136.72,136.62,136.65,6276.0,111.9705,111.9705,111.8886,111.9131,6276.0
2017-03-15 11:15:00,136.67,136.72,136.6,136.68,11535.0,111.9295,111.9705,111.8722,111.9377,11535.0
2017-03-15 11:20:00,136.66,136.72,136.56,136.57,9200.0,111.9213,111.9705,111.8394,111.8476,9200.0
2017-03-15 11:25:00,136.6,136.62,136.42,136.52,12566.0,111.8722,111.8886,111.7248,111.8067,12566.0
2017-03-15 11:30:00,136.53,136.7,136.53,136.64,6051.0,111.8149,111.9541,111.8149,111.9049,6051.0
2017-03-15 11:35:00,136.72,136.78,136.51,136.52,12779.0,111.9705,112.0196,111.7985,111.8067,12779.0
2017-03-15 11:40:00,136.54,136.67,136.49,136.55,7691.0,111.8231,111.9295,111.7821,111.8312,7691.0
2017-03-15 11:45:00,136.54,136.72,136.54,136.69,3323.0,111.8231,111.9705,111.8231,111.9459,3323.0
2017-03-15 11:50:00,136.69,136.72,136.6,136.62,8030.0,111.9459,111.9705,111.8722,111.8886,8030.0
2017-03-15 11:55:00,136.64,136.69,136.59,136.61,7585.0,111.9049,111.9459,111.864,111.8804,7585.0
2017-03-15 12:00:00,136.63,136.64,136.51,136.59,7315.0,111.8968,111.9049,111.7985,111.864,7315.0
2017-03-15 12:05:00,136.62,136.64,136.58,136.6,11916.0,111.8886,111.9049,111.8558,111.8722,11916.0
2017-03-15 12:10:00,136.63,136.63,136.51,136.54,4100.0,111.8968,111.8968,111.7985,111.8231,4100.0
2017-03-15 12:15:00,136.58,136.65,136.58,136.58,2990.0,111.8558,111.9131,111.8558,111.8558,2990.0
2017-03-15 12:20:00,136.6,136.67,136.6,136.67,1200.0,111.8722,111.9295,111.8722,111.9295,1200.0
2017-03-15 12:25:00,136.65,136.68,136.6,136.61,8258.0,111.9131,111.9377,111.8722,111.8804,8258.0
2017-03-15 12:30:00,136.67,136.68,136.55,136.61,19806.0,111.9295,111.9377,111.8312,111.8804,19806.0
2017-03-15 12:35:00,136.63,136.72,136.62,136.65,57698.0,111.8968,111.9705,111.8886,111.9131,57698.0
2017-03-15 12:40:00,136.67,136.85,136.67,136.85,4500.0,111.9295,112.0769,111.9295,112.0769,4500.0
2017-03-15 12:45:00,136.85,136.86,136.58,136.64,13177.0,112.0769,112.0851,111.8558,111.9049,13177.0
2017-03-15 12:50:00,136.65,136.7,136.62,136.65,6851.0,111.9131,111.9541,111.8886,111.9131,6851.0
2017-03-15 12:55:00,136.65,136.69,136.62,136.62,4317.0,111.9131,111.9459,111.8886,111.8886,4317.0
2017-03-15 13:00:00,136.62,136.64,136.43,136.63,28964.0,111.8886,111.9049,111.733,111.8968,28964.0
2017-03-15 13:05:00,136.62,136.69,136.57,136.61,11883.0,111.8886,111.9459,111.8476,111.8804,11883.0
2017-03-15 13:10:00,136.63,136.63,136.54,136.54,8228.0,111.8968,111.8968,111.8231,111.8231,8228.0
2017-03-15 13:15:00,136.55,136.58,136.47,136.47,5719.0,111.8312,111.8558,111.7657,111.7657,5719.0
2017-03-15 13:20:00,136.47,136.51,136.39,136.39,5905.0,111.7657,111.7985,111.7002,111.7002,5905.0
2017-03-15 13:25:00,136.4,136.46,136.36,136.44,4845.0,111.7084,111.7575,111.6756,111.7412,4845.0
2017-03-15 13:30:00,136.45,136.45,136.17,136.41,98999.0,111.7493,111.7493,111.52,111.7166,98999.0
2017-03-15 13:35:00,136.41,136.44,136.24,136.26,17176.0,111.7166,111.7412,111.5774,111.5937,17176.0
2017-03-15 13:40:00,136.26,136.35,136.2,136.33,7909.0,111.5937,111.6674,111.5446,111.6511,7909.0
2017-03-15 13:45:00,136.27,136.5,136.27,136.45,6671.0,111.6019,111.7903,111.6019,111.7493,6671.0
2017-03-15 13:50:00,136.44,136.58,136.27,136.46,32973.0,111.7412,111.8558,111.6019,111.7575,32973.0
2017-03-15 13:55:00,136.52,136.65,136.51,136.65,6147.0,111.8067,111.9131,111.7985,111.9131,6147.0
2017-03-15 14:00:00,136.68,137.04,136.57,136.95,51130.0,111.9377,112.2325,111.8476,112.1588,51130.0
2017-03-15 14:05:00,136.99,137.52,136.98,137.49,39313.0,112.1916,112.6256,112.1834,112.6011,39313.0
2017-03-15 14:10:00,137.49,137.8,137.4,137.7,16812.0,112.6011,112.855,112.5274,112.7731,16812.0
2017-03-15 14:15:00,137.66,137.81,137.6,137.66,9703.0,112.7403,112.8632,112.6912,112.7403,9703.0
2017-03-15 14:20:00,137.66,137.78,137.61,137.7,10151.0,112.7403,112.8386,112.6994,112.7731,10151.0
2017-03-15 14:25:00,137.7,137.79,137.67,137.79,7805.0,112.7731,112.8468,112.7485,112.8468,7805.0
2017-03-15 14:30:00,137.73,137.73,137.42,137.59,12342.0,112.7976,112.7976,112.5438,112.683,12342.0
2017-03-15 14:35:00,137.56,137.67,137.43,137.67,10275.0,112.6584,112.7485,112.5519,112.7485,10275.0
2017-03-15 14:40:00,137.65,137.75,137.56,137.75,22251.0,112.7321,112.814,112.6584,112.814,22251.0
2017-03-15 14:45:00,137.75,138.24,137.69,138.16,18160.0,112.814,113.2153,112.7649,113.1498,18160.0
2017-03-15 14:50:00,138.16,138.35,138.04,138.35,4576.0,113.1498,113.3054,113.0515,113.3054,4576.0
2017-03-15 14:55:00,138.26,138.29,138.02,138.02,11662.0,113.2317,113.2563,113.0351,113.0351,11662.0
2017-03-15 15:00:00,138.07,138.23,138.0,138.09,13429.0,113.0761,113.2071,113.0188,113.0925,13429.0
2017-03-15 15:05:00,138.13,138.22,138.1,138.21,4787.0,113.1252,113.1989,113.1007,113.1907,4787.0
2017-03-15 15:10:00,138.22,138.22,138.05,138.19,17356.0,113.1989,113.1989,113.0597,113.1744,17356.0
2017-03-15 15:15:00,138.21,138.28,138.06,138.23,23189.0,113.1907,113.2481,113.0679,113.2071,23189.0
2017-03-15 15:20:00,138.23,138.23,138.09,138.16,15349.0,113.2071,113.2071,113.0925,113.1498,15349.0
2017-03-15 15:25:00,138.17,138.22,138.13,138.18,15858.0,113.158,113.1989,113.1252,113.1662,15858.0
2017-03-15 15:30:00,138.2,138.43,138.19,138.37,67904.0,113.1826,113.3709,113.1744,113.3218,67904.0
2017-03-15 15:35:00,138.38,138.39,138.3,138.36,32079.0,113.33,113.3382,113.2645,113.3136,32079.0
2017-03-15 15:40:00,138.36,138.37,138.13,138.16,26317.0,113.3136,113.3218,113.1252,113.1498,26317.0
2017-03-15 15:45:00,138.16,138.21,137.88,137.93,46962.0,113.1498,113.1907,112.9205,112.9614,46962.0
2017-03-15 15:50:00,137.97,138.08,137.86,138.08,56016.0,112.9942,113.0843,112.9041,113.0843,56016.0
2017-03-15 15:55:00,138.08,138.08,137.93,137.97,76966.0,113.0843,113.0843,112.9614,112.9942,76966.0
2017-03-16 09:30:00,138.25,138.25,137.65,137.66,44369.0,113.2235,113.2235,112.7321,112.7403,44369.0
2017-03-16 09:35:00,137.63,137.8,137.48,137.8,3637.0,112.7157,112.855,112.5929,112.855,3637.0
2017-03-16 09:40:00,137.63,137.92,137.63,137.72,5561.0,112.7157,112.9532,112.7157,112.7894,5561.0
2017-03-16 09:45:00,137.73,137.84,137.62,137.83,7381.0,112.7976,112.8877,112.7075,112.8795,7381.0
2017-03-16 09:50:00,137.83,138.01,137.83,137.9,13881.0,112.8795,113.0269,112.8795,112.9369,13881.0
2017-03-16 09:55:00,137.82,138.04,137.77,138.0,6222.0,112.8713,113.0515,112.8304,113.0188,6222.0
2017-03-16 10:00:00,138.01,138.08,137.95,138.02,29916.0,113.0269,113.0843,112.9778,113.0351,29916.0
2017-03-16 10:05:00,137.98,137.98,137.84,137.88,6509.0,113.0024,113.0024,112.8877,112.9205,6509.0
2017-03-16 10:10:00,137.88,137.94,137.73,137.82,7796.0,112.9205,112.9696,112.7976,112.8713,7796.0
2017-03-16 10:15:00,137.83,137.83,137.5,137.52,13006.0,112.8795,112.8795,112.6093,112.6256,13006.0
2017-03-16 10:20:00,137.49,137.58,137.47,137.58,6468.0,112.6011,112.6748,112.5847,112.6748,6468.0
2017-03-16 10:25:00,137.58,137.64,137.48,137.54,3401.0,112.6748,112.7239,112.5929,112.642,3401.0
2017-03-16 10:30:00,137.54,137.69,137.53,137.64,4420.0,112.642,112.7649,112.6338,112.7239,4420.0
2017-03-16 10:35:00,137.6,137.6,137.44,137.44,2600.0,112.6912,112.6912,112.5601,112.5601,2600.0
2017-03-16 10:40:00,137.44,137.44,137.37,137.4,2300.0,112.5601,112.5601,112.5028,112.5274,2300.0
2017-03-16 10:45:00,137.37,137.76,137.36,137.76,6300.0,112.5028,112.8222,112.4946,112.8222,6300.0
2017-03-16 10:50:00,137.75,137.76,137.6,137.6,6518.0,112.814,112.8222,112.6912,112.6912,6518.0
2017-03-16 10:55:00,137.56,137.58,137.46,137.52,6139.0,112.6584,112.6748,112.5765,112.6256,6139.0
2017-03-16 11:00:00,137.52,137.61,137.37,137.47,6439.0,112.6256,112.6994,112.5028,112.5847,6439.0
2017-03-16 11:05:00,137.43,137.52,137.38,137.52,3950.0,112.5519,112.6256,112.511,112.6256,3950.0
2017-03-16 11:10:00,137.47,137.55,137.39,137.51,3796.0,112.5847,112.6502,112.5192,112.6175,3796.0
2017-03-16 11:15:00,137.49,137.49,137.4,137.4,3900.0,112.6011,112.6011,112.5274,112.5274,3900.0
2017-03-16 11:20:00,137.41,137.42,137.27,137.27,2267.0,112.5356,112.5438,112.4209,112.4209,2267.0
2017-03-16 11:25:00,137.22,137.33,137.22,137.31,5396.0,112.38,112.47,112.38,112.4537,5396.0
2017-03-16 11:30:00,137.3,137.34,137.25,137.27,5153.0,112.4455,112.4782,112.4045,112.4209,5153.0
2017-03-16 11:35:00,137.19,137.23,137.08,137.17,3200.0,112.3554,112.3881,112.2653,112.339,3200.0
2017-03-16 11:40:00,137.13,137.21,137.08,137.08,4088.0,112.3062,112.3718,112.2653,112.2653,4088.0
2017-03-16 11:45:00,137.06,137.19,137.03,137.18,6225.0,112.2489,112.3554,112.2244,112.3472,6225.0
2017-03-16 11:50:00,137.19,137.33,137.16,137.27,8815.0,112.3554,112.47,112.3308,112.4209,8815.0
2017-03-16 11:55:00,137.24,137.34,137.24,137.34,5374.0,112.3963,112.4782,112.3963,112.4782,5374.0
2017-03-16 12:00:00,137.32,137.33,137.23,137.23,3250.0,112.4619,112.47,112.3881,112.3881,3250.0
2017-03-16 12:05:00,137.24,137.24,137.16,137.21,2100.0,112.3963,112.3963,112.3308,112.3718,2100.0
2017-03-16 12:10:00,137.25,137.26,137.19,137.25,7322.0,112.4045,112.4127,112.3554,112.4045,7322.0
2017-03-16 12:15:00,137.26,137.32,137.24,137.31,3412.0,112.4127,112.4619,112.3963,112.4537,3412.0
2017-03-16 12:20:00,137.31,137.33,137.28,137.28,1674.0,112.4537,112.47,112.4291,112.4291,1674.0
2017-03-16 12:25:00,137.33,137.38,137.32,137.34,4664.0,112.47,112.511,112.4619,112.4782,4664.0
2017-03-16 12:30:00,137.35,137.38,137.33,137.34,2050.0,112.4864,112.511,112.47,112.4782,2050.0
2017-03-16 12:35:00,137.37,137.5,137.37,137.47,5050.0,112.5028,112.6093,112.5028,112.5847,5050.0
2017-03-16 12:40:00,137.45,137.6,137.42,137.6,10319.0,112.5683,112.6912,112.5438,112.6912,10319.0
2017-03-16 12:45:00,137.6,137.71,137.58,137.71,9261.0,112.6912,112.7813,112.6748,112.7813,9261.0
2017-03-16 12:50:00,137.71,137.76,137.62,137.69,29754.0,112.7813,112.8222,112.7075,112.7649,29754.0
2017-03-16 12:55:00,137.67,137.69,137.55,137.66,8226.0,112.7485,112.7649,112.6502,112.7403,8226.0
2017-03-16 13:00:00,137.66,137.73,137.66,137.72,3400.0,112.7403,112.7976,112.7403,112.7894,3400.0
2017-03-16 13:05:00,137.7,137.72,137.65,137.69,4175.0,112.7731,112.7894,112.7321,112.7649,4175.0
2017-03-16 13:10:00,137.67,137.7,137.62,137.69,11175.0,112.7485,112.7731,112.7075,112.7649,11175.0
2017-03-16 13:15:00,137.69,137.88,137.64,137.72,32265.0,112.7649,112.9205,112.7239,112.7894,32265.0
2017-03-16 13:20:00,137.75,137.76,137.6,137.66,23700.0,112.814,112.8222,112.6912,112.7403,23700.0
2017-03-16 13:25:00,137.65,137.74,137.64,137.74,3100.0,112.7321,112.8058,112.7239,112.8058,3100.0
2017-03-16 13:30:00,137.74,137.79,137.61,137.64,9109.0,112.8058,112.8468,112.6994,112.7239,9109.0
2017-03-16 13:35:00,137.65,137.72,137.63,137.66,847.0,112.7321,112.7894,112.7157,112.7403,847.0
2017-03-16 13:40:00,137.65,137.7,137.54,137.63,4704.0,112.7321,112.7731,112.642,112.7157,4704.0
2017-03-16 13:45:00,137.62,137.75,137.62,137.74,2300.0,112.7075,112.814,112.7075,112.8058,2300.0
2017-03-16 13:50:00,137.79,137.81,137.71,137.75,5227.0,112.8468,112.8632,112.7813,112.814,5227.0
2017-03-16 13:55:00,137.73,137.79,137.67,137.79,5460.0,112.7976,112.8468,112.7485,112.8468,5460.0
2017-03-16 14:00:00,137.8,137.8,137.68,137.71,4143.0,112.855,112.855,112.7567,112.7813,4143.0
2017-03-16 14:05:00,137.69,137.72,137.64,137.64,8027.0,112.7649,112.7894,112.7239,112.7239,8027.0
2017-03-16 14:10:00,137.6,137.66,137.54,137.62,6701.0,112.6912,112.7403,112.642,112.7075,6701.0
2017-03-16 14:15:00,137.63,137.65,137.58,137.58,4683.0,112.7157,112.7321,112.6748,112.6748,4683.0
2017-03-16 14:20:00,137.63,137.63,137.54,137.61,5341.0,112.7157,112.7157,112.642,112.6994,5341.0
2017-03-16 14:25:00,137.62,137.63,137.56,137.63,6399.0,112.7075,112.7157,112.6584,112.7157,6399.0
2017-03-16 14:30:00,137.62,137.76,137.62,137.75,17683.0,112.7075,112.8222,112.7075,112.814,17683.0
2017-03-16 14:35:00,137.74,137.76,137.71,137.71,5547.0,112.8058,112.8222,112.7813,112.7813,5547.0
2017-03-16 14:40:00,137.7,137.74,137.59,137.59,9802.0,112.7731,112.8058,112.683,112.683,9802.0
2017-03-16 14:45:00,137.6,137.71,137.58,137.65,23218.0,112.6912,112.7813,112.6748,112.7321,23218.0
2017-03-16 14:50:00,137.63,137.65,137.49,137.54,8603.0,112.7157,112.7321,112.6011,112.642,8603.0
2017-03-16 14:55:00,137.56,137.69,137.52,137.61,6769.0,112.6584,112.7649,112.6256,112.6994,6769.0
2017-03-16 15:00:00,137.62,137.67,137.51,137.66,10678.0,112.7075,112.7485,112.6175,112.7403,10678.0
2017-03-16 15:05:00,137.65,137.72,137.6,137.6,6879.0,112.7321,112.7894,112.6912,112.6912,6879.0
2017-03-16 15:10:00,137.64,137.77,137.64,137.75,10228.0,112.7239,112.8304,112.7239,112.814,10228.0
2017-03-16 15:15:00,137.76,137.87,137.73,137.85,8155.0,112.8222,112.9123,112.7976,112.8959,8155.0
2017-03-16 15:20:00,137.86,137.93,137.84,137.85,18155.0,112.9041,112.9614,112.8877,112.8959,18155.0
2017-03-16 15:25:00,137.85,137.91,137.78,137.8,10247.0,112.8959,112.945,112.8386,112.855,10247.0
2017-03-16 15:30:00,137.81,137.89,137.79,137.88,14974.0,112.8632,112.9287,112.8468,112.9205,14974.0
2017-03-16 15:35:00,137.87,137.96,137.86,137.91,15131.0,112.9123,112.986,112.9041,112.945,15131.0
2017-03-16 15:40:00,137.9,138.0,137.9,137.95,18204.0,112.9369,113.0188,112.9369,112.9778,18204.0
2017-03-16 15:45:00,137.97,137.99,137.78,137.78,29872.0,112.9942,113.0106,112.8386,112.8386,29872.0
2017-03-16 15:50:00,137.78,137.84,137.66,137.74,26491.0,112.8386,112.8877,112.7403,112.8058,26491.0
2017-03-16 15:55:00,137.73,138.01,137.7,137.97,97462.0,112.7976,113.0269,112.7731,112.9942,97462.0
2017-03-17 09:30:00,138.56,138.9,138.54,138.57,216467.0,113.4774,113.7558,113.461,113.4856,216467.0
2017-03-17 09:35:00,138.51,138.76,138.49,138.74,4714.0,113.4364,113.6412,113.4201,113.6248,4714.0
2017-03-17 09:40:00,138.81,138.92,138.64,138.79,7600.0,113.6821,113.7722,113.5429,113.6657,7600.0
2017-03-17 09:45:00,138.85,138.95,138.77,138.92,15780.0,113.7149,113.7968,113.6494,113.7722,15780.0
2017-03-17 09:50:00,138.9,138.97,138.82,138.89,4335.0,113.7558,113.8132,113.6903,113.7476,4335.0
2017-03-17 09:55:00,138.89,139.08,138.83,139.07,7721.0,113.7476,113.9033,113.6985,113.8951,7721.0
2017-03-17 10:00:00,139.05,139.06,138.92,138.98,8096.0,113.8787,113.8869,113.7722,113.8214,8096.0
2017-03-17 10:05:00,138.95,139.03,138.85,139.03,7034.0,113.7968,113.8623,113.7149,113.8623,7034.0
2017-03-17 10:10:00,139.03,139.23,139.02,139.1,11841.0,113.8623,114.0261,113.8541,113.9196,11841.0
2017-03-17 10:15:00,139.08,139.14,139.0,139.02,3300.0,113.9033,113.9524,113.8377,113.8541,3300.0
2017-03-17 10:20:00,138.98,139.0,138.78,138.84,4985.0,113.8214,113.8377,113.6576,113.7067,4985.0
2017-03-17 10:25:00,138.86,138.86,138.69,138.78,5142.0,113.7231,113.7231,113.5839,113.6576,5142.0
2017-03-17 10:30:00,138.79,138.91,138.76,138.87,8100.0,113.6657,113.764,113.6412,113.7313,8100.0
2017-03-17 10:35:00,138.84,138.92,138.72,138.91,6881.0,113.7067,113.7722,113.6084,113.764,6881.0
2017-03-17 10:40:00,138.92,138.92,138.77,138.77,4604.0,113.7722,113.7722,113.6494,113.6494,4604.0
2017-03-17 10:45:00,138.78,139.08,138.78,139.06,7689.0,113.6576,113.9033,113.6576,113.8869,7689.0
2017-03-17 10:50:00,139.05,139.15,139.05,139.09,2042.0,113.8787,113.9606,113.8787,113.9114,2042.0
2017-03-17 10:55:00,139.07,139.11,139.01,139.05,8537.0,113.8951,113.9278,113.8459,113.8787,8537.0
2017-03-17 11:00:00,139.05,139.05,138.67,138.71,6632.0,113.8787,113.8787,113.5675,113.6002,6632.0
2017-03-17 11:05:00,138.69,138.75,138.61,138.72,2670.0,113.5839,113.633,113.5183,113.6084,2670.0
2017-03-17 11:10:00,138.72,138.8,138.65,138.66,6616.0,113.6084,113.6739,113.5511,113.5593,6616.0
2017-03-17 11:15:00,138.67,138.73,138.65,138.73,4847.0,113.5675,113.6166,113.5511,113.6166,4847.0
2017-03-17 11:20:00,138.79,138.83,138.78,138.83,2482.0,113.6657,113.6985,113.6576,113.6985,2482.0
2017-03-17 11:25:00,138.8,138.89,138.8,138.84,3290.0,113.6739,113.7476,113.6739,113.7067,3290.0
2017-03-17 11:30:00,138.88,139.05,138.87,139.02,3817.0,113.7395,113.8787,113.7313,113.8541,3817.0
2017-03-17 11:35:00,138.99,139.02,138.9,138.92,6839.0,113.8295,113.8541,113.7558,113.7722,6839.0
2017-03-17 11:40:00,138.93,139.13,138.93,139.09,4922.0,113.7804,113.9442,113.7804,113.9114,4922.0
2017-03-17 11:45:00,139.09,139.12,139.07,139.08,3890.0,113.9114,113.936,113.8951,113.9033,3890.0
2017-03-17 11:50:00,139.09,139.17,139.07,139.13,5014.0,113.9114,113.977,113.8951,113.9442,5014.0
2017-03-17 11:55:00,139.12,139.18,139.08,139.11,4200.0,113.936,113.9851,113.9033,113.9278,4200.0
2017-03-17 12:00:00,139.09,139.12,138.93,138.95,4023.0,113.9114,113.936,113.7804,113.7968,4023.0
2017-03-17 12:05:00,138.94,139.03,138.9,139.03,2612.0,113.7886,113.8623,113.7558,113.8623,2612.0
2017-03-17 12:10:00,139.05,139.05,138.93,138.99,4718.0,113.8787,113.8787,113.7804,113.8295,4718.0
2017-03-17 12:15:00,138.96,138.99,138.9,138.96,3409.0,113.805,113.8295,113.7558,113.805,3409.0
2017-03-17 12:20:00,138.97,139.13,138.97,139.13,5213.0,113.8132,113.9442,113.8132,113.9442,5213.0
2017-03-17 12:25:00,139.09,139.13,139.02,139.02,1830.0,113.9114,113.9442,113.8541,113.8541,1830.0
2017-03-17 12:30:00,139.0,139.0,138.91,138.94,3047.0,113.8377,113.8377,113.764,113.7886,3047.0
2017-03-17 12:35:00,138.92,139.04,138.92,139.04,2637.0,113.7722,113.8705,113.7722,113.8705,2637.0
2017-03-17 12:40:00,139.04,139.1,139.03,139.04,5948.0,113.8705,113.9196,113.8623,113.8705,5948.0
2017-03-17 12:45:00,139.04,139.12,139.02,139.08,4281.0,113.8705,113.936,113.8541,113.9033,4281.0
2017-03-17 12:50:00,139.08,139.09,139.05,139.09,3100.0,113.9033,113.9114,113.8787,113.9114,3100.0
2017-03-17 12:55:00,139.11,139.13,139.02,139.02,4428.0,113.9278,113.9442,113.8541,113.8541,4428.0
2017-03-17 13:00:00,138.99,139.06,138.98,139.06,2379.0,113.8295,113.8869,113.8214,113.8869,2379.0
2017-03-17 13:05:00,139.03,139.11,139.03,139.11,2101.0,113.8623,113.9278,113.8623,113.9278,2101.0
2017-03-17 13:10:00,139.08,139.16,139.08,139.13,6451.0,113.9033,113.9688,113.9033,113.9442,6451.0
2017-03-17 13:15:00,139.14,139.22,139.14,139.16,1462.0,113.9524,114.0179,113.9524,113.9688,1462.0
2017-03-17 13:20:00,139.14,139.22,139.12,139.15,11482.0,113.9524,114.0179,113.936,113.9606,11482.0
2017-03-17 13:25:00,139.14,139.22,139.13,139.16,4242.0,113.9524,114.0179,113.9442,113.9688,4242.0
2017-03-17 13:30:00,139.1,139.11,139.01,139.01,1961.0,113.9196,113.9278,113.8459,113.8459,1961.0
2017-03-17 13:35:00,139.04,139.14,139.03,139.12,3786.0,113.8705,113.9524,113.8623,113.936,3786.0
2017-03-17 13:40:00,139.11,139.22,139.11,139.2,8486.0,113.9278,114.0179,113.9278,114.0015,8486.0
2017-03-17 13:45:00,139.2,139.23,139.11,139.21,4349.0,114.0015,114.0261,113.9278,114.0097,4349.0
2017-03-17 13:50:00,139.21,139.25,139.18,139.23,3464.0,114.0097,114.0425,113.9851,114.0261,3464.0
2017-03-17 13:55:00,139.22,139.26,139.17,139.23,3021.0,114.0179,114.0507,113.977,114.0261,3021.0
2017-03-17 14:00:00,139.21,139.25,139.19,139.22,2038.0,114.0097,114.0425,113.9933,114.0179,2038.0
2017-03-17 14:05:00,139.24,139.28,139.2,139.22,3345.0,114.0343,114.067,114.0015,114.0179,3345.0
2017-03-17 14:10:00,139.22,139.32,139.22,139.31,4375.0,114.0179,114.0998,114.0179,114.0916,4375.0
2017-03-17 14:15:00,139.31,139.31,139.2,139.27,4920.0,114.0916,114.0916,114.0015,114.0589,4920.0
2017-03-17 14:20:00,139.29,139.29,139.17,139.18,2646.0,114.0752,114.0752,113.977,113.9851,2646.0
2017-03-17 14:25:00,139.15,139.2,139.09,139.09,3285.0,113.9606,114.0015,113.9114,113.9114,3285.0
2017-03-17 14:30:00,139.11,139.19,139.11,139.17,4140.0,113.9278,113.9933,113.9278,113.977,4140.0
2017-03-17 14:35:00,139.15,139.18,139.12,139.17,3313.0,113.9606,113.9851,113.936,113.977,3313.0
2017-03-17 14:40:00,139.17,139.23,139.14,139.22,4295.0,113.977,114.0261,113.9524,114.0179,4295.0
2017-03-17 14:45:00,139.17,139.24,139.16,139.22,6658.0,113.977,114.0343,113.9688,114.0179,6658.0
2017-03-17 14:50:00,139.23,139.27,139.22,139.23,6617.0,114.0261,114.0589,114.0179,114.0261,6617.0
2017-03-17 14:55:00,139.22,139.23,139.04,139.07,7015.0,114.0179,114.0261,113.8705,113.8951,7015.0
2017-03-17 15:00:00,139.09,139.12,139.04,139.09,8590.0,113.9114,113.936,113.8705,113.9114,8590.0
2017-03-17 15:05:00,139.08,139.12,139.07,139.09,7788.0,113.9033,113.936,113.8951,113.9114,7788.0
2017-03-17 15:10:00,139.09,139.11,138.96,138.96,6054.0,113.9114,113.9278,113.805,113.805,6054.0
2017-03-17 15:15:00,138.91,138.95,138.89,138.94,7308.0,113.764,113.7968,113.7476,113.7886,7308.0
2017-03-17 15:20:00,138.94,139.0,138.93,139.0,10221.0,113.7886,113.8377,113.7804,113.8377,10221.0
2017-03-17 15:25:00,138.99,139.0,138.96,138.97,11333.0,113.8295,113.8377,113.805,113.8132,11333.0
2017-03-17 15:30:00,138.97,138.97,138.76,138.8,11485.0,113.8132,113.8132,113.6412,113.6739,11485.0
2017-03-17 15:35:00,138.78,138.95,138.77,138.92,14434.0,113.6576,113.7968,113.6494,113.7722,14434.0
2017-03-17 15:40:00,138.93,139.09,138.92,139.09,18625.0,113.7804,113.9114,113.7722,113.9114,18625.0
2017-03-17 15:45:00,139.1,139.34,139.1,139.31,67940.0,113.9196,114.1162,113.9196,114.0916,67940.0
2017-03-17 15:50:00,139.31,139.5,139.3,139.49,69672.0,114.0916,114.2472,114.0834,114.239,69672.0
2017-03-17 15:55:00,139.49,139.61,139.42,139.52,174666.0,114.239,114.3373,114.1817,114.2636,174666.0
2017-03-20 09:30:00,139.49,139.7,138.54,139.1,14774.0,114.239,114.411,113.461,113.9196,14774.0
2017-03-20 09:35:00,138.98,139.08,138.71,138.98,5569.0,113.8214,113.9033,113.6002,113.8214,5569.0
2017-03-20 09:40:00,139.19,139.35,138.99,139.16,4065.0,113.9933,114.1244,113.8295,113.9688,4065.0
2017-03-20 09:45:00,139.11,139.11,138.95,139.11,1940.0,113.9278,113.9278,113.7968,113.9278,1940.0
2017-03-20 09:50:00,139.12,139.15,138.75,138.75,6188.0,113.936,113.9606,113.633,113.633,6188.0
2017-03-20 09:55:00,138.82,139.01,138.75,138.75,8912.0,113.6903,113.8459,113.633,113.633,8912.0
2017-03-20 10:00:00,138.73,138.93,138.72,138.87,2922.0,113.6166,113.7804,113.6084,113.7313,2922.0
2017-03-20 10:05:00,138.84,139.05,138.84,139.05,2616.0,113.7067,113.8787,113.7067,113.8787,2616.0
2017-03-20 10:10:00,138.99,139.32,138.99,139.3,3000.0,113.8295,114.0998,113.8295,114.0834,3000.0
2017-03-20 10:15:00,139.33,139.33,139.12,139.29,4901.0,114.108,114.108,113.936,114.0752,4901.0
2017-03-20 10:20:00,139.33,139.36,139.25,139.32,2200.0,114.108,114.1326,114.0425,114.0998,2200.0
2017-03-20 10:25:00,139.31,139.31,139.13,139.23,4600.0,114.0916,114.0916,113.9442,114.0261,4600.0
2017-03-20 10:30:00,139.19,139.27,139.11,139.15,2000.0,113.9933,114.0589,113.9278,113.9606,2000.0
2017-03-20 10:35:00,139.12,139.16,139.03,139.12,6600.0,113.936,113.9688,113.8623,113.936,6600.0
2017-03-20 10:40:00,139.14,139.16,139.01,139.12,5977.0,113.9524,113.9688,113.8459,113.936,5977.0
2017-03-20 10:45:00,139.15,139.17,139.01,139.04,3800.0,113.9606,113.977,113.8459,113.8705,3800.0
2017-03-20 10:50:00,139.07,139.11,138.96,138.96,6254.0,113.8951,113.9278,113.805,113.805,6254.0
2017-03-20 10:55:00,138.95,139.05,138.93,139.05,4649.0,113.7968,113.8787,113.7804,113.8787,4649.0
2017-03-20 11:00:00,139.08,139.26,139.05,139.15,5912.0,113.9033,114.0507,113.8787,113.9606,5912.0
2017-03-20 11:05:00,139.17,139.22,139.11,139.17,4782.0,113.977,114.0179,113.9278,113.977,4782.0
2017-03-20 11:10:00,139.14,139.14,139.09,139.11,1700.0,113.9524,113.9524,113.9114,113.9278,1700.0
2017-03-20 11:15:00,139.08,139.18,139.08,139.15,3974.0,113.9033,113.9851,113.9033,113.9606,3974.0
2017-03-20 11:20:00,139.18,139.19,139.09,139.19,4300.0,113.9851,113.9933,113.9114,113.9933,4300.0
2017-03-20 11:25:00,139.16,139.26,139.09,139.12,7760.0,113.9688,114.0507,113.9114,113.936,7760.0
2017-03-20 11:30:00,139.1,139.18,139.07,139.18,2500.0,113.9196,113.9851,113.8951,113.9851,2500.0
2017-03-20 11:35:00,139.2,139.21,139.11,139.21,1500.0,114.0015,114.0097,113.9278,114.0097,1500.0
2017-03-20 11:40:00,139.18,139.27,139.1,139.27,7698.0,113.9851,114.0589,113.9196,114.0589,7698.0
2017-03-20 11:45:00,139.33,139.33,139.2,139.2,4441.0,114.108,114.108,114.0015,114.0015,4441.0
2017-03-20 11:50:00,139.2,139.22,139.11,139.14,3500.0,114.0015,114.0179,113.9278,113.9524,3500.0
2017-03-20 11:55:00,139.12,139.16,139.04,139.16,5400.0,113.936,113.9688,113.8705,113.9688,5400.0
2017-03-20 12:00:00,139.21,139.35,139.15,139.21,9632.0,114.0097,114.1244,113.9606,114.0097,9632.0
2017-03-20 12:05:00,139.25,139.34,139.25,139.28,3516.0,114.0425,114.1162,114.0425,114.067,3516.0
2017-03-20 12:10:00,139.25,139.32,139.24,139.25,2300.0,114.0425,114.0998,114.0343,114.0425,2300.0
2017-03-20 12:15:00,139.27,139.27,139.12,139.16,4449.0,114.0589,114.0589,113.936,113.9688,4449.0
2017-03-20 12:20:00,139.15,139.17,138.85,139.12,22907.0,113.9606,113.977,113.7149,113.936,22907.0
2017-03-20 12:25:00,139.18,139.21,139.04,139.09,3815.0,113.9851,114.0097,113.8705,113.9114,3815.0
2017-03-20 12:30:00,139.05,139.07,139.03,139.03,2400.0,113.8787,113.8951,113.8623,113.8623,2400.0
2017-03-20 12:35:00,139.03,139.05,138.98,139.03,2600.0,113.8623,113.8787,113.8214,113.8623,2600.0
2017-03-20 12:40:00,139.0,139.07,139.0,139.05,3255.0,113.8377,113.8951,113.8377,113.8787,3255.0
2017-03-20 12:45:00,139.05,139.1,139.0,139.0,9960.0,113.8787,113.9196,113.8377,113.8377,9960.0
2017-03-20 12:50:00,139.0,139.06,139.0,139.02,2531.0,113.8377,113.8869,113.8377,113.8541,2531.0
2017-03-20 12:55:00,139.01,139.07,138.99,139.07,3962.0,113.8459,113.8951,113.8295,113.8951,3962.0
2017-03-20 13:00:00,139.07,139.1,139.04,139.04,2002.0,113.8951,113.9196,113.8705,113.8705,2002.0
2017-03-20 13:05:00,139.05,139.09,139.01,139.01,2900.0,113.8787,113.9114,113.8459,113.8459,2900.0
2017-03-20 13:10:00,139.04,139.08,139.02,139.08,2500.0,113.8705,113.9033,113.8541,113.9033,2500.0
2017-03-20 13:15:00,139.06,139.16,139.06,139.08,2510.0,113.8869,113.9688,113.8869,113.9033,2510.0
2017-03-20 13:20:00,139.11,139.11,139.07,139.1,2077.0,113.9278,113.9278,113.8951,113.9196,2077.0
2017-03-20 13:25:00,139.1,139.1,139.04,139.09,2800.0,113.9196,113.9196,113.8705,113.9114,2800.0
2017-03-20 13:30:00,139.09,139.11,139.04,139.06,2540.0,113.9114,113.9278,113.8705,113.8869,2540.0
2017-03-20 13:35:00,139.03,139.03,138.85,138.85,3800.0,113.8623,113.8623,113.7149,113.7149,3800.0
2017-03-20 13:40:00,138.86,138.9,138.58,138.63,2724.0,113.7231,113.7558,113.4938,113.5347,2724.0
2017-03-20 13:45:00,138.63,138.72,138.61,138.64,3800.0,113.5347,113.6084,113.5183,113.5429,3800.0
2017-03-20 13:50:00,138.67,138.71,138.6,138.6,3861.0,113.5675,113.6002,113.5101,113.5101,3861.0
2017-03-20 13:55:00,138.63,138.66,138.58,138.58,3707.0,113.5347,113.5593,113.4938,113.4938,3707.0
2017-03-20 14:00:00,138.63,138.63,138.49,138.49,27762.0,113.5347,113.5347,113.4201,113.4201,27762.0
2017-03-20 14:05:00,138.52,138.7,138.49,138.7,15406.0,113.4446,113.592,113.4201,113.592,15406.0
2017-03-20 14:10:00,138.74,138.74,138.63,138.72,13599.0,113.6248,113.6248,113.5347,113.6084,13599.0
2017-03-20 14:15:00,138.72,138.79,138.69,138.78,7341.0,113.6084,113.6657,113.5839,113.6576,7341.0
2017-03-20 14:20:00,138.77,138.81,138.64,138.64,3805.0,113.6494,113.6821,113.5429,113.5429,3805.0
2017-03-20 14:25:00,138.65,138.83,138.65,138.81,6934.0,113.5511,113.6985,113.5511,113.6821,6934.0
2017-03-20 14:30:00,138.82,138.87,138.77,138.79,5716.0,113.6903,113.7313,113.6494,113.6657,5716.0
2017-03-20 14:35:00,138.79,138.85,138.58,138.62,5956.0,113.6657,113.7149,113.4938,113.5265,5956.0
2017-03-20 14:40:00,138.67,138.72,138.65,138.65,5416.0,113.5675,113.6084,113.5511,113.5511,5416.0
2017-03-20 14:45:00,138.65,138.67,138.54,138.54,3780.0,113.5511,113.5675,113.461,113.461,3780.0
2017-03-20 14:50:00,138.55,138.66,138.53,138.55,5650.0,113.4692,113.5593,113.4528,113.4692,5650.0
2017-03-20 14:55:00,138.57,138.65,138.54,138.61,6256.0,113.4856,113.5511,113.461,113.5183,6256.0
2017-03-20 15:00:00,138.62,138.64,138.57,138.61,8808.0,113.5265,113.5429,113.4856,113.5183,8808.0
2017-03-20 15:05:00,138.62,138.67,138.53,138.62,8552.0,113.5265,113.5675,113.4528,113.5265,8552.0
2017-03-20 15:10:00,138.63,138.71,138.6,138.69,8545.0,113.5347,113.6002,113.5101,113.5839,8545.0
2017-03-20 15:15:00,138.71,138.85,138.66,138.82,10403.0,113.6002,113.7149,113.5593,113.6903,10403.0
2017-03-20 15:20:00,138.82,138.87,138.8,138.83,9486.0,113.6903,113.7313,113.6739,113.6985,9486.0
2017-03-20 15:25:00,138.82,138.88,138.71,138.82,10967.0,113.6903,113.7395,113.6002,113.6903,10967.0
2017-03-20 15:30:00,138.83,138.93,138.76,138.88,15269.0,113.6985,113.7804,113.6412,113.7395,15269.0
2017-03-20 15:35:00,138.87,138.91,138.84,138.86,9901.0,113.7313,113.764,113.7067,113.7231,9901.0
2017-03-20 15:40:00,138.86,138.92,138.82,138.86,16643.0,113.7231,113.7722,113.6903,113.7231,16643.0
2017-03-20 15:45:00,138.88,138.94,138.8,138.82,20576.0,113.7395,113.7886,113.6739,113.6903,20576.0
2017-03-20 15:50:00,138.85,138.89,138.75,138.75,21416.0,113.7149,113.7476,113.633,113.633,21416.0
2017-03-20 15:55:00,138.75,138.81,138.32,138.69,92872.0,113.633,113.6821,113.2808,113.5839,92872.0
2017-03-21 09:30:00,138.69,138.95,138.57,138.95,7527.0,113.5839,113.7968,113.4856,113.7968,7527.0
2017-03-21 09:35:00,138.56,138.63,138.33,138.33,4151.0,113.4774,113.5347,113.289,113.289,4151.0
2017-03-21 09:40:00,138.31,138.57,138.31,138.45,3300.0,113.2726,113.4856,113.2726,113.3873,3300.0
2017-03-21 09:45:00,138.46,138.62,138.44,138.49,1500.0,113.3955,113.5265,113.3791,113.4201,1500.0
2017-03-21 09:50:00,138.43,138.64,138.43,138.59,3846.0,113.3709,113.5429,113.3709,113.502,3846.0
2017-03-21 09:55:00,138.72,138.72,138.54,138.62,1713.0,113.6084,113.6084,113.461,113.5265,1713.0
2017-03-21 10:00:00,138.62,138.62,138.37,138.47,2926.0,113.5265,113.5265,113.3218,113.4037,2926.0
2017-03-21 10:05:00,138.42,138.42,138.31,138.35,9265.0,113.3627,113.3627,113.2726,113.3054,9265.0
2017-03-21 10:10:00,138.34,138.43,138.23,138.25,5897.0,113.2972,113.3709,113.2071,113.2235,5897.0
2017-03-21 10:15:00,138.21,138.24,138.07,138.11,4200.0,113.1907,113.2153,113.0761,113.1088,4200.0
2017-03-21 10:20:00,138.08,138.15,138.03,138.03,3001.0,113.0843,113.1416,113.0433,113.0433,3001.0
2017-03-21 10:25:00,138.07,138.12,137.87,137.94,4930.0,113.0761,113.117,112.9123,112.9696,4930.0
2017-03-21 10:30:00,137.86,137.93,137.79,137.91,3184.0,112.9041,112.9614,112.8468,112.945,3184.0
2017-03-21 10:35:00,137.89,138.09,137.85,138.08,4673.0,112.9287,113.0925,112.8959,113.0843,4673.0
2017-03-21 10:40:00,138.04,138.22,137.99,138.22,5832.0,113.0515,113.1989,113.0106,113.1989,5832.0
2017-03-21 10:45:00,138.17,138.27,138.12,138.19,7005.0,113.158,113.2399,113.117,113.1744,7005.0
2017-03-21 10:50:00,138.19,138.2,137.9,137.98,11129.0,113.1744,113.1826,112.9369,113.0024,11129.0
2017-03-21 10:55:00,137.89,137.89,137.59,137.68,5987.0,112.9287,112.9287,112.683,112.7567,5987.0
2017-03-21 11:00:00,137.7,137.8,137.67,137.72,21808.0,112.7731,112.855,112.7485,112.7894,21808.0
2017-03-21 11:05:00,137.7,137.75,137.5,137.53,5650.0,112.7731,112.814,112.6093,112.6338,5650.0
2017-03-21 11:10:00,137.6,137.69,137.57,137.58,4700.0,112.6912,112.7649,112.6666,112.6748,4700.0
2017-03-21 11:15:00,137.53,137.53,137.19,137.28,9160.0,112.6338,112.6338,112.3554,112.4291,9160.0
2017-03-21 11:20:00,137.28,137.53,137.23,137.53,4594.0,112.4291,112.6338,112.3881,112.6338,4594.0
2017-03-21 11:25:00,137.54,137.65,137.44,137.56,5789.0,112.642,112.7321,112.5601,112.6584,5789.0
2017-03-21 11:30:00,137.57,137.77,137.56,137.6,45487.0,112.6666,112.8304,112.6584,112.6912,45487.0
2017-03-21 11:35:00,137.63,137.67,137.47,137.61,12101.0,112.7157,112.7485,112.5847,112.6994,12101.0
2017-03-21 11:40:00,137.59,137.67,137.45,137.66,3634.0,112.683,112.7485,112.5683,112.7403,3634.0
2017-03-21 11:45:00,137.65,137.88,137.63,137.85,4215.0,112.7321,112.9205,112.7157,112.8959,4215.0
2017-03-21 11:50:00,137.88,137.91,137.82,137.85,3400.0,112.9205,112.945,112.8713,112.8959,3400.0
2017-03-21 11:55:00,137.85,137.96,137.8,137.95,3400.0,112.8959,112.986,112.855,112.9778,3400.0
2017-03-21 12:00:00,138.0,138.0,137.81,137.97,8475.0,113.0188,113.0188,112.8632,112.9942,8475.0
2017-03-21 12:05:00,138.02,138.2,137.98,138.12,2800.0,113.0351,113.1826,113.0024,113.117,2800.0
2017-03-21 12:10:00,138.07,138.07,138.02,138.02,1000.0,113.0761,113.0761,113.0351,113.0351,1000.0
2017-03-21 12:15:00,137.99,138.02,137.95,137.95,4540.0,113.0106,113.0351,112.9778,112.9778,4540.0
2017-03-21 12:20:00,137.96,138.03,137.88,137.88,4725.0,112.986,113.0433,112.9205,112.9205,4725.0
2017-03-21 12:25:00,137.93,137.94,137.8,137.85,3129.0,112.9614,112.9696,112.855,112.8959,3129.0
2017-03-21 12:30:00,137.84,137.98,137.83,137.89,6246.0,112.8877,113.0024,112.8795,112.9287,6246.0
2017-03-21 12:35:00,137.86,137.86,137.77,137.8,2545.0,112.9041,112.9041,112.8304,112.855,2545.0
2017-03-21 12:40:00,137.79,137.94,137.74,137.77,4134.0,112.8468,112.9696,112.8058,112.8304,4134.0
2017-03-21 12:45:00,137.78,137.79,137.56,137.56,15260.0,112.8386,112.8468,112.6584,112.6584,15260.0
2017-03-21 12:50:00,137.53,137.55,137.48,137.52,3502.0,112.6338,112.6502,112.5929,112.6256,3502.0
2017-03-21 12:55:00,137.51,137.59,137.4,137.4,5087.0,112.6175,112.683,112.5274,112.5274,5087.0
2017-03-21 13:00:00,137.4,137.43,137.35,137.4,6743.0,112.5274,112.5519,112.4864,112.5274,6743.0
2017-03-21 13:05:00,137.38,137.39,137.3,137.33,5500.0,112.511,112.5192,112.4455,112.47,5500.0
2017-03-21 13:10:00,137.3,137.36,137.09,137.1,9661.0,112.4455,112.4946,112.2735,112.2817,9661.0
2017-03-21 13:15:00,137.11,137.24,137.08,137.24,8902.0,112.2899,112.3963,112.2653,112.3963,8902.0
2017-03-21 13:20:00,137.21,137.29,137.02,137.19,5336.0,112.3718,112.4373,112.2162,112.3554,5336.0
2017-03-21 13:25:00,137.21,137.24,137.02,137.14,35800.0,112.3718,112.3963,112.2162,112.3144,35800.0
2017-03-21 13:30:00,137.15,137.24,137.09,137.1,2727.0,112.3226,112.3963,112.2735,112.2817,2727.0
2017-03-21 13:35:00,137.06,137.06,136.89,137.02,11091.0,112.2489,112.2489,112.1097,112.2162,11091.0
2017-03-21 13:40:00,137.0,137.08,136.88,136.88,2969.0,112.1998,112.2653,112.1015,112.1015,2969.0
2017-03-21 13:45:00,136.88,136.94,136.7,136.71,7974.0,112.1015,112.1506,111.9541,111.9623,7974.0
2017-03-21 13:50:00,136.7,136.75,136.52,136.6,13331.0,111.9541,111.995,111.8067,111.8722,13331.0
2017-03-21 13:55:00,136.62,136.64,136.34,136.38,10628.0,111.8886,111.9049,111.6593,111.692,10628.0
2017-03-21 14:00:00,136.48,136.62,136.48,136.52,39180.0,111.7739,111.8886,111.7739,111.8067,39180.0
2017-03-21 14:05:00,136.51,136.73,136.51,136.72,5400.0,111.7985,111.9787,111.7985,111.9705,5400.0
2017-03-21 14:10:00,136.67,136.9,136.64,136.9,3214.0,111.9295,112.1179,111.9049,112.1179,3214.0
2017-03-21 14:15:00,136.84,137.08,136.75,137.08,5359.0,112.0687,112.2653,111.995,112.2653,5359.0
2017-03-21 14:20:00,137.07,137.1,136.85,136.88,5791.0,112.2571,112.2817,112.0769,112.1015,5791.0
2017-03-21 14:25:00,136.82,136.92,136.71,136.71,2570.0,112.0524,112.1343,111.9623,111.9623,2570.0
2017-03-21 14:30:00,136.74,136.88,136.74,136.88,9347.0,111.9868,112.1015,111.9868,112.1015,9347.0
2017-03-21 14:35:00,136.96,136.97,136.8,136.85,4481.0,112.167,112.1752,112.036,112.0769,4481.0
2017-03-21 14:40:00,136.84,136.84,136.7,136.76,7470.0,112.0687,112.0687,111.9541,112.0032,7470.0
2017-03-21 14:45:00,136.71,136.71,136.54,136.65,6329.0,111.9623,111.9623,111.8231,111.9131,6329.0
2017-03-21 14:50:00,136.66,136.67,136.44,136.6,8937.0,111.9213,111.9295,111.7412,111.8722,8937.0
2017-03-21 14:55:00,136.61,136.76,136.45,136.6,6698.0,111.8804,112.0032,111.7493,111.8722,6698.0
2017-03-21 15:00:00,136.64,136.65,136.45,136.48,7100.0,111.9049,111.9131,111.7493,111.7739,7100.0
2017-03-21 15:05:00,136.55,136.72,136.54,136.68,7886.0,111.8312,111.9705,111.8231,111.9377,7886.0
2017-03-21 15:10:00,136.7,136.79,136.69,136.7,9202.0,111.9541,112.0278,111.9459,111.9541,9202.0
2017-03-21 15:15:00,136.7,136.83,136.66,136.72,13031.0,111.9541,112.0606,111.9213,111.9705,13031.0
2017-03-21 15:20:00,136.73,136.85,136.7,136.85,10633.0,111.9787,112.0769,111.9541,112.0769,10633.0
2017-03-21 15:25:00,136.9,137.09,136.9,137.03,9002.0,112.1179,112.2735,112.1179,112.2244,9002.0
2017-03-21 15:30:00,137.05,137.08,136.84,136.84,15490.0,112.2407,112.2653,112.0687,112.0687,15490.0
2017-03-21 15:35:00,136.87,136.9,136.7,136.74,18588.0,112.0933,112.1179,111.9541,111.9868,18588.0
2017-03-21 15:40:00,136.75,136.76,136.41,136.43,20086.0,111.995,112.0032,111.7166,111.733,20086.0
2017-03-21 15:45:00,136.47,136.56,136.4,136.48,36375.0,111.7657,111.8394,111.7084,111.7739,36375.0
2017-03-21 15:50:00,136.5,136.52,136.35,136.41,59918.0,111.7903,111.8067,111.6674,111.7166,59918.0
2017-03-21 15:55:00,136.39,136.57,136.0,136.5,88751.0,111.7002,111.8476,111.3808,111.7903,88751.0
2017-03-22 09:30:00,136.37,137.0,135.76,135.88,11987.0,111.6838,112.1998,111.1843,111.2825,11987.0
2017-03-22 09:35:00,136.05,136.33,135.81,135.84,3685.0,111.4218,111.6511,111.2252,111.2498,3685.0
2017-03-22 09:40:00,136.02,136.02,135.71,136.01,5112.0,111.3972,111.3972,111.1433,111.389,5112.0
2017-03-22 09:45:00,135.97,136.25,135.9,136.16,5311.0,111.3562,111.5855,111.2989,111.5118,5311.0
2017-03-22 09:50:00,136.1,136.13,135.72,135.72,4639.0,111.4627,111.4873,111.1515,111.1515,4639.0
2017-03-22 09:55:00,135.73,135.74,135.57,135.63,4983.0,111.1597,111.1679,111.0286,111.0778,4983.0
2017-03-22 10:00:00,135.61,135.77,135.44,135.44,6696.0,111.0614,111.1924,110.9222,110.9222,6696.0
2017-03-22 10:05:00,135.44,135.57,135.42,135.55,8150.0,110.9222,111.0286,110.9058,111.0123,8150.0
2017-03-22 10:10:00,135.57,135.57,135.24,135.29,5297.0,111.0286,111.0286,110.7584,110.7993,5297.0
2017-03-22 10:15:00,135.29,135.34,135.1,135.24,7702.0,110.7993,110.8403,110.6437,110.7584,7702.0
2017-03-22 10:20:00,135.21,135.3,135.15,135.15,5954.0,110.7338,110.8075,110.6847,110.6847,5954.0
2017-03-22 10:25:00,135.12,135.3,135.04,135.18,9238.0,110.6601,110.8075,110.5946,110.7092,9238.0
2017-03-22 10:30:00,135.06,135.16,135.01,135.1,4453.0,110.611,110.6929,110.57,110.6437,4453.0
2017-03-22 10:35:00,135.11,135.55,135.11,135.53,5000.0,110.6519,111.0123,110.6519,110.9959,5000.0
2017-03-22 10:40:00,135.58,135.7,135.42,135.46,5450.0,111.0368,111.1351,110.9058,110.9386,5450.0
2017-03-22 10:45:00,135.42,135.51,135.29,135.43,9013.0,110.9058,110.9795,110.7993,110.914,9013.0
2017-03-22 10:50:00,135.41,135.7,135.41,135.61,3447.0,110.8976,111.1351,110.8976,111.0614,3447.0
2017-03-22 10:55:00,135.6,135.73,135.5,135.62,12315.0,111.0532,111.1597,110.9713,111.0696,12315.0
2017-03-22 11:00:00,135.63,135.69,135.5,135.5,10953.0,111.0778,111.1269,110.9713,110.9713,10953.0
2017-03-22 11:05:00,135.53,135.68,135.44,135.59,25403.0,110.9959,111.1187,110.9222,111.045,25403.0
2017-03-22 11:10:00,135.59,135.59,135.39,135.4,7451.0,111.045,111.045,110.8812,110.8894,7451.0
2017-03-22 11:15:00,135.4,135.86,135.4,135.85,14122.0,110.8894,111.2661,110.8894,111.258,14122.0
2017-03-22 11:20:00,135.86,136.15,135.86,136.1,3930.0,111.2661,111.5037,111.2661,111.4627,3930.0
2017-03-22 11:25:00,136.1,136.13,135.98,135.98,1852.0,111.4627,111.4873,111.3644,111.3644,1852.0
2017-03-22 11:30:00,135.98,136.06,135.92,135.95,2894.0,111.3644,111.4299,111.3153,111.3399,2894.0
2017-03-22 11:35:00,136.0,136.11,136.0,136.07,1479.0,111.3808,111.4709,111.3808,111.4381,1479.0
2017-03-22 11:40:00,136.09,136.32,136.05,136.32,3381.0,111.4545,111.6429,111.4218,111.6429,3381.0
2017-03-22 11:45:00,136.24,136.3,136.08,136.17,9951.0,111.5774,111.6265,111.4463,111.52,9951.0
2017-03-22 11:50:00,136.22,136.25,136.08,136.09,3400.0,111.561,111.5855,111.4463,111.4545,3400.0
2017-03-22 11:55:00,136.11,136.18,136.04,136.14,2313.0,111.4709,111.5282,111.4136,111.4955,2313.0
2017-03-22 12:00:00,136.14,136.14,135.88,135.9,16256.0,111.4955,111.4955,111.2825,111.2989,16256.0
2017-03-22 12:05:00,135.9,135.91,135.75,135.82,5350.0,111.2989,111.3071,111.1761,111.2334,5350.0
2017-03-22 12:10:00,135.82,135.89,135.75,135.75,2742.0,111.2334,111.2907,111.1761,111.1761,2742.0
2017-03-22 12:15:00,135.73,135.73,135.67,135.69,3357.0,111.1597,111.1597,111.1105,111.1269,3357.0
2017-03-22 12:20:00,135.66,135.72,135.59,135.64,2403.0,111.1024,111.1515,111.045,111.086,2403.0
2017-03-22 12:25:00,135.64,135.66,135.56,135.66,1427.0,111.086,111.1024,111.0205,111.1024,1427.0
2017-03-22 12:30:00,135.61,135.85,135.61,135.78,2708.0,111.0614,111.258,111.0614,111.2006,2708.0
2017-03-22 12:35:00,135.79,135.84,135.67,135.67,3001.0,111.2088,111.2498,111.1105,111.1105,3001.0
2017-03-22 12:40:00,135.7,135.74,135.66,135.71,2055.0,111.1351,111.1679,111.1024,111.1433,2055.0
2017-03-22 12:45:00,135.71,135.75,135.66,135.66,2608.0,111.1433,111.1761,111.1024,111.1024,2608.0
2017-03-22 12:50:00,135.61,135.67,135.6,135.6,3542.0,111.0614,111.1105,111.0532,111.0532,3542.0
2017-03-22 12:55:00,135.64,135.7,135.62,135.62,2591.0,111.086,111.1351,111.0696,111.0696,2591.0
2017-03-22 13:00:00,135.64,135.66,135.39,135.47,7211.0,111.086,111.1024,110.8812,110.9467,7211.0
2017-03-22 13:05:00,135.55,135.55,135.41,135.47,2976.0,111.0123,111.0123,110.8976,110.9467,2976.0
2017-03-22 13:10:00,135.49,135.52,135.42,135.47,2448.0,110.9631,110.9877,110.9058,110.9467,2448.0
2017-03-22 13:15:00,135.49,135.81,135.49,135.71,3676.0,110.9631,111.2252,110.9631,111.1433,3676.0
2017-03-22 13:20:00,135.74,135.85,135.69,135.69,2364.0,111.1679,111.258,111.1269,111.1269,2364.0
2017-03-22 13:25:00,135.76,135.76,135.66,135.74,2243.0,111.1843,111.1843,111.1024,111.1679,2243.0
2017-03-22 13:30:00,135.73,135.9,135.73,135.81,6613.0,111.1597,111.2989,111.1597,111.2252,6613.0
2017-03-22 13:35:00,135.88,135.88,135.76,135.77,25280.0,111.2825,111.2825,111.1843,111.1924,25280.0
2017-03-22 13:40:00,135.74,135.83,135.7,135.8,2789.0,111.1679,111.2416,111.1351,111.217,2789.0
2017-03-22 13:45:00,135.82,135.83,135.68,135.75,3293.0,111.2334,111.2416,111.1187,111.1761,3293.0
2017-03-22 13:50:00,135.7,135.74,135.69,135.72,2410.0,111.1351,111.1679,111.1269,111.1515,2410.0
2017-03-22 13:55:00,135.68,135.7,135.61,135.63,3602.0,111.1187,111.1351,111.0614,111.0778,3602.0
2017-03-22 14:00:00,135.6,135.82,135.6,135.8,2616.0,111.0532,111.2334,111.0532,111.217,2616.0
2017-03-22 14:05:00,135.79,135.87,135.76,135.76,3146.0,111.2088,111.2743,111.1843,111.1843,3146.0
2017-03-22 14:10:00,135.74,135.74,135.65,135.7,10958.0,111.1679,111.1679,111.0942,111.1351,10958.0
2017-03-22 14:15:00,135.72,135.73,135.64,135.64,6747.0,111.1515,111.1597,111.086,111.086,6747.0
2017-03-22 14:20:00,135.63,135.7,135.62,135.69,2080.0,111.0778,111.1351,111.0696,111.1269,2080.0
2017-03-22 14:25:00,135.73,135.73,135.62,135.71,4669.0,111.1597,111.1597,111.0696,111.1433,4669.0
2017-03-22 14:30:00,135.7,135.87,135.7,135.79,4671.0,111.1351,111.2743,111.1351,111.2088,4671.0
2017-03-22 14:35:00,135.77,135.83,135.7,135.83,3200.0,111.1924,111.2416,111.1351,111.2416,3200.0
2017-03-22 14:40:00,135.84,135.85,135.79,135.82,2152.0,111.2498,111.258,111.2088,111.2334,2152.0
2017-03-22 14:45:00,135.82,135.84,135.74,135.84,2160.0,111.2334,111.2498,111.1679,111.2498,2160.0
2017-03-22 14:50:00,135.87,135.89,135.69,135.69,8003.0,111.2743,111.2907,111.1269,111.1269,8003.0
2017-03-22 14:55:00,135.73,135.76,135.69,135.7,2033.0,111.1597,111.1843,111.1269,111.1351,2033.0
2017-03-22 15:00:00,135.69,135.75,135.69,135.74,6293.0,111.1269,111.1761,111.1269,111.1679,6293.0
2017-03-22 15:05:00,135.75,135.77,135.72,135.75,6290.0,111.1761,111.1924,111.1515,111.1761,6290.0
2017-03-22 15:10:00,135.78,135.8,135.73,135.78,5491.0,111.2006,111.217,111.1597,111.2006,5491.0
2017-03-22 15:15:00,135.82,136.07,135.82,136.07,4037.0,111.2334,111.4381,111.2334,111.4381,4037.0
2017-03-22 15:20:00,136.08,136.13,136.03,136.04,5143.0,111.4463,111.4873,111.4054,111.4136,5143.0
2017-03-22 15:25:00,136.03,136.12,136.0,136.11,6391.0,111.4054,111.4791,111.3808,111.4709,6391.0
2017-03-22 15:30:00,136.14,136.16,136.12,136.12,15890.0,111.4955,111.5118,111.4791,111.4791,15890.0
2017-03-22 15:35:00,136.14,136.17,136.12,136.15,19555.0,111.4955,111.52,111.4791,111.5037,19555.0
2017-03-22 15:40:00,136.12,136.28,136.12,136.24,15204.0,111.4791,111.6101,111.4791,111.5774,15204.0
2017-03-22 15:45:00,136.25,136.35,136.25,136.34,17708.0,111.5855,111.6674,111.5855,111.6593,17708.0
2017-03-22 15:50:00,136.34,136.5,136.33,136.44,21669.0,111.6593,111.7903,111.6511,111.7412,21669.0
2017-03-22 15:55:00,136.44,136.58,136.42,136.46,53897.0,111.7412,111.8558,111.7248,111.7575,53897.0
2017-03-23 09:30:00,136.18,136.18,135.42,135.46,12546.0,111.5282,111.5282,110.9058,110.9386,12546.0
2017-03-23 09:35:00,135.45,136.26,135.3,136.26,17673.0,110.9304,111.5937,110.8075,111.5937,17673.0
2017-03-23 09:40:00,136.21,136.39,136.2,136.39,3670.0,111.5528,111.7002,111.5446,111.7002,3670.0
2017-03-23 09:45:00,136.4,136.48,136.15,136.38,5650.0,111.7084,111.7739,111.5037,111.692,5650.0
2017-03-23 09:50:00,136.3,136.34,136.15,136.27,15468.0,111.6265,111.6593,111.5037,111.6019,15468.0
2017-03-23 09:55:00,136.29,136.32,136.16,136.19,11162.0,111.6183,111.6429,111.5118,111.5364,11162.0
2017-03-23 10:00:00,136.21,136.44,136.2,136.44,4430.0,111.5528,111.7412,111.5446,111.7412,4430.0
2017-03-23 10:05:00,136.38,136.38,136.2,136.28,3656.0,111.692,111.692,111.5446,111.6101,3656.0
2017-03-23 10:10:00,136.22,136.34,136.22,136.34,4000.0,111.561,111.6593,111.561,111.6593,4000.0
2017-03-23 10:15:00,136.39,136.39,136.13,136.14,25964.0,111.7002,111.7002,111.4873,111.4955,25964.0
2017-03-23 10:20:00,136.16,136.31,136.14,136.24,14113.0,111.5118,111.6347,111.4955,111.5774,14113.0
2017-03-23 10:25:00,136.18,136.24,136.05,136.2,6318.0,111.5282,111.5774,111.4218,111.5446,6318.0
2017-03-23 10:30:00,136.18,136.18,135.94,136.12,85104.0,111.5282,111.5282,111.3317,111.4791,85104.0
2017-03-23 10:35:00,136.05,136.3,135.92,136.24,53390.0,111.4218,111.6265,111.3153,111.5774,53390.0
2017-03-23 10:40:00,136.27,136.53,136.22,136.45,16288.0,111.6019,111.8149,111.561,111.7493,16288.0
2017-03-23 10:45:00,136.45,136.73,136.44,136.66,7588.0,111.7493,111.9787,111.7412,111.9213,7588.0
2017-03-23 10:50:00,136.63,136.7,136.44,136.67,17496.0,111.8968,111.9541,111.7412,111.9295,17496.0
2017-03-23 10:55:00,136.66,136.74,136.56,136.59,14842.0,111.9213,111.9868,111.8394,111.864,14842.0
2017-03-23 11:00:00,136.62,136.67,136.52,136.55,2548.0,111.8886,111.9295,111.8067,111.8312,2548.0
2017-03-23 11:05:00,136.55,136.71,136.54,136.7,11416.0,111.8312,111.9623,111.8231,111.9541,11416.0
2017-03-23 11:10:00,136.67,136.82,136.54,136.82,67724.0,111.9295,112.0524,111.8231,112.0524,67724.0
2017-03-23 11:15:00,136.87,137.15,136.87,137.02,4865.0,112.0933,112.3226,112.0933,112.2162,4865.0
2017-03-23 11:20:00,136.98,137.09,136.94,136.98,2890.0,112.1834,112.2735,112.1506,112.1834,2890.0
2017-03-23 11:25:00,136.98,137.06,136.95,137.06,2844.0,112.1834,112.2489,112.1588,112.2489,2844.0
2017-03-23 11:30:00,137.03,137.06,136.98,137.05,3200.0,112.2244,112.2489,112.1834,112.2407,3200.0
2017-03-23 11:35:00,137.03,137.09,136.96,137.09,10987.0,112.2244,112.2735,112.167,112.2735,10987.0
2017-03-23 11:40:00,137.1,137.1,137.05,137.09,3200.0,112.2817,112.2817,112.2407,112.2735,3200.0
2017-03-23 11:45:00,137.12,137.13,137.02,137.05,4445.0,112.2981,112.3062,112.2162,112.2407,4445.0
2017-03-23 11:50:00,137.11,137.11,137.02,137.04,7998.0,112.2899,112.2899,112.2162,112.2325,7998.0
2017-03-23 11:55:00,137.05,137.07,136.99,137.02,2578.0,112.2407,112.2571,112.1916,112.2162,2578.0
2017-03-23 12:00:00,137.01,137.04,136.95,137.0,1618.0,112.208,112.2325,112.1588,112.1998,1618.0
2017-03-23 12:05:00,137.05,137.09,137.01,137.07,1552.0,112.2407,112.2735,112.208,112.2571,1552.0
2017-03-23 12:10:00,137.05,137.05,136.99,137.0,1506.0,112.2407,112.2407,112.1916,112.1998,1506.0
2017-03-23 12:15:00,137.05,137.25,137.04,137.24,2926.0,112.2407,112.4045,112.2325,112.3963,2926.0
2017-03-23 12:20:00,137.2,137.22,137.07,137.13,4357.0,112.3636,112.38,112.2571,112.3062,4357.0
2017-03-23 12:25:00,137.08,137.1,136.98,136.99,9338.0,112.2653,112.2817,112.1834,112.1916,9338.0
2017-03-23 12:30:00,137.02,137.05,136.99,137.05,1451.0,112.2162,112.2407,112.1916,112.2407,1451.0
2017-03-23 12:35:00,137.1,137.13,136.99,136.99,12386.0,112.2817,112.3062,112.1916,112.1916,12386.0
2017-03-23 12:40:00,137.0,137.1,136.99,137.1,2400.0,112.1998,112.2817,112.1916,112.2817,2400.0
2017-03-23 12:45:00,137.12,137.12,137.01,137.01,2210.0,112.2981,112.2981,112.208,112.208,2210.0
2017-03-23 12:50:00,137.06,137.07,136.97,136.99,1633.0,112.2489,112.2571,112.1752,112.1916,1633.0
2017-03-23 12:55:00,136.94,137.09,136.94,137.03,2250.0,112.1506,112.2735,112.1506,112.2244,2250.0
2017-03-23 13:00:00,136.99,137.04,136.67,136.69,5561.0,112.1916,112.2325,111.9295,111.9459,5561.0
2017-03-23 13:05:00,136.67,136.74,136.6,136.63,16375.0,111.9295,111.9868,111.8722,111.8968,16375.0
2017-03-23 13:10:00,136.56,136.76,136.54,136.76,7220.0,111.8394,112.0032,111.8231,112.0032,7220.0
2017-03-23 13:15:00,136.73,136.78,136.59,136.59,2186.0,111.9787,112.0196,111.864,111.864,2186.0
2017-03-23 13:20:00,136.66,136.74,136.64,136.71,2058.0,111.9213,111.9868,111.9049,111.9623,2058.0
2017-03-23 13:25:00,136.72,136.81,136.64,136.68,4601.0,111.9705,112.0442,111.9049,111.9377,4601.0
2017-03-23 13:30:00,136.68,136.77,136.64,136.76,2395.0,111.9377,112.0114,111.9049,112.0032,2395.0
2017-03-23 13:35:00,136.74,136.76,136.66,136.67,1646.0,111.9868,112.0032,111.9213,111.9295,1646.0
2017-03-23 13:40:00,136.68,136.81,136.6,136.81,5104.0,111.9377,112.0442,111.8722,112.0442,5104.0
2017-03-23 13:45:00,136.86,136.89,136.8,136.88,1500.0,112.0851,112.1097,112.036,112.1015,1500.0
2017-03-23 13:50:00,136.89,136.89,136.82,136.88,3320.0,112.1097,112.1097,112.0524,112.1015,3320.0
2017-03-23 13:55:00,136.87,136.9,136.8,136.8,6112.0,112.0933,112.1179,112.036,112.036,6112.0
2017-03-23 14:00:00,136.78,136.9,136.75,136.86,2173.0,112.0196,112.1179,111.995,112.0851,2173.0
2017-03-23 14:05:00,136.88,137.16,136.85,137.12,27356.0,112.1015,112.3308,112.0769,112.2981,27356.0
2017-03-23 14:10:00,137.13,137.13,137.07,137.13,1028.0,112.3062,112.3062,112.2571,112.3062,1028.0
2017-03-23 14:15:00,137.09,137.12,137.05,137.12,3509.0,112.2735,112.2981,112.2407,112.2981,3509.0
2017-03-23 14:20:00,137.1,137.12,137.02,137.12,3809.0,112.2817,112.2981,112.2162,112.2981,3809.0
2017-03-23 14:25:00,137.12,137.14,137.06,137.06,3727.0,112.2981,112.3144,112.2489,112.2489,3727.0
2017-03-23 14:30:00,137.05,137.16,137.04,137.15,3509.0,112.2407,112.3308,112.2325,112.3226,3509.0
2017-03-23 14:35:00,137.08,137.19,137.0,137.19,6159.0,112.2653,112.3554,112.1998,112.3554,6159.0
2017-03-23 14:40:00,137.17,137.26,137.14,137.25,8301.0,112.339,112.4127,112.3144,112.4045,8301.0
2017-03-23 14:45:00,137.23,137.39,137.2,137.32,11032.0,112.3881,112.5192,112.3636,112.4619,11032.0
2017-03-23 14:50:00,137.36,137.74,137.33,137.68,42138.0,112.4946,112.8058,112.47,112.7567,42138.0
2017-03-23 14:55:00,137.65,138.01,137.54,137.55,73925.0,112.7321,113.0269,112.642,112.6502,73925.0
2017-03-23 15:00:00,137.49,137.65,137.33,137.34,13903.0,112.6011,112.7321,112.47,112.4782,13903.0
2017-03-23 15:05:00,137.36,137.45,137.32,137.42,7231.0,112.4946,112.5683,112.4619,112.5438,7231.0
2017-03-23 15:10:00,137.4,137.4,137.13,137.17,20571.0,112.5274,112.5274,112.3062,112.339,20571.0
2017-03-23 15:15:00,137.18,137.25,136.94,136.97,10390.0,112.3472,112.4045,112.1506,112.1752,10390.0
2017-03-23 15:20:00,136.95,137.09,136.95,136.97,3777.0,112.1588,112.2735,112.1588,112.1752,3777.0
2017-03-23 15:25:00,136.97,137.04,136.86,136.86,6962.0,112.1752,112.2325,112.0851,112.0851,6962.0
2017-03-23 15:30:00,136.89,136.89,136.58,136.67,15650.0,112.1097,112.1097,111.8558,111.9295,15650.0
2017-03-23 15:35:00,136.69,136.88,136.65,136.88,8082.0,111.9459,112.1015,111.9131,112.1015,8082.0
2017-03-23 15:40:00,136.87,136.87,136.66,136.67,8010.0,112.0933,112.0933,111.9213,111.9295,8010.0
2017-03-23 15:45:00,136.65,137.0,136.59,137.0,20389.0,111.9131,112.1998,111.864,112.1998,20389.0
2017-03-23 15:50:00,136.96,137.01,136.84,136.98,28840.0,112.167,112.208,112.0687,112.1834,28840.0
2017-03-23 15:55:00,136.96,137.18,136.9,137.05,78552.0,112.167,112.3472,112.1179,112.2407,78552.0
2017-03-24 09:30:00,136.83,137.19,135.98,136.88,12873.0,112.0606,112.3554,111.3644,112.1015,12873.0
2017-03-24 09:35:00,136.88,137.12,136.56,137.0,14973.0,112.1015,112.2981,111.8394,112.1998,14973.0
2017-03-24 09:40:00,137.15,137.43,136.95,137.13,61665.0,112.3226,112.5519,112.1588,112.3062,61665.0
2017-03-24 09:45:00,137.13,137.13,136.95,137.03,16348.0,112.3062,112.3062,112.1588,112.2244,16348.0
2017-03-24 09:50:00,137.02,137.08,136.78,136.78,22107.0,112.2162,112.2653,112.0196,112.0196,22107.0
2017-03-24 09:55:00,136.82,137.04,136.82,136.86,22891.0,112.0524,112.2325,112.0524,112.0851,22891.0
2017-03-24 10:00:00,136.78,136.86,136.48,136.55,2700.0,112.0196,112.0851,111.7739,111.8312,2700.0
2017-03-24 10:05:00,136.59,136.73,136.57,136.72,4471.0,111.864,111.9787,111.8476,111.9705,4471.0
2017-03-24 10:10:00,136.68,136.77,136.52,136.77,14591.0,111.9377,112.0114,111.8067,112.0114,14591.0
2017-03-24 10:15:00,136.76,136.84,136.6,136.72,20059.0,112.0032,112.0687,111.8722,111.9705,20059.0
2017-03-24 10:20:00,136.71,136.72,136.57,136.7,11184.0,111.9623,111.9705,111.8476,111.9541,11184.0
2017-03-24 10:25:00,136.69,136.73,136.52,136.72,4700.0,111.9459,111.9787,111.8067,111.9705,4700.0
2017-03-24 10:30:00,136.71,136.71,136.55,136.56,7600.0,111.9623,111.9623,111.8312,111.8394,7600.0
2017-03-24 10:35:00,136.57,136.57,136.45,136.49,1688.0,111.8476,111.8476,111.7493,111.7821,1688.0
2017-03-24 10:40:00,136.52,136.75,136.51,136.56,7697.0,111.8067,111.995,111.7985,111.8394,7697.0
2017-03-24 10:45:00,136.51,136.54,136.41,136.44,8728.0,111.7985,111.8231,111.7166,111.7412,8728.0
2017-03-24 10:50:00,136.43,136.53,136.34,136.44,8697.0,111.733,111.8149,111.6593,111.7412,8697.0
2017-03-24 10:55:00,136.5,136.58,136.43,136.5,9429.0,111.7903,111.8558,111.733,111.7903,9429.0
2017-03-24 11:00:00,136.52,136.6,136.48,136.56,9755.0,111.8067,111.8722,111.7739,111.8394,9755.0
2017-03-24 11:05:00,136.55,136.66,136.54,136.62,5211.0,111.8312,111.9213,111.8231,111.8886,5211.0
2017-03-24 11:10:00,136.59,136.66,136.59,136.6,8126.0,111.864,111.9213,111.864,111.8722,8126.0
2017-03-24 11:15:00,136.56,136.62,136.54,136.57,5103.0,111.8394,111.8886,111.8231,111.8476,5103.0
2017-03-24 11:20:00,136.55,136.58,136.47,136.55,3815.0,111.8312,111.8558,111.7657,111.8312,3815.0
2017-03-24 11:25:00,136.51,136.54,136.46,136.52,3206.0,111.7985,111.8231,111.7575,111.8067,3206.0
2017-03-24 11:30:00,136.55,136.7,136.51,136.7,4720.0,111.8312,111.9541,111.7985,111.9541,4720.0
2017-03-24 11:35:00,136.68,136.7,136.5,136.5,4153.0,111.9377,111.9541,111.7903,111.7903,4153.0
2017-03-24 11:40:00,136.53,136.57,136.51,136.51,1600.0,111.8149,111.8476,111.7985,111.7985,1600.0
2017-03-24 11:45:00,136.51,136.6,136.51,136.58,13621.0,111.7985,111.8722,111.7985,111.8558,13621.0
2017-03-24 11:50:00,136.59,136.69,136.57,136.63,5318.0,111.864,111.9459,111.8476,111.8968,5318.0
2017-03-24 11:55:00,136.58,136.65,136.55,136.61,11156.0,111.8558,111.9131,111.8312,111.8804,11156.0
2017-03-24 12:00:00,136.61,136.7,136.56,136.68,6313.0,111.8804,111.9541,111.8394,111.9377,6313.0
2017-03-24 12:05:00,136.69,136.76,136.63,136.65,9083.0,111.9459,112.0032,111.8968,111.9131,9083.0
2017-03-24 12:10:00,136.64,136.65,136.39,136.45,16522.0,111.9049,111.9131,111.7002,111.7493,16522.0
2017-03-24 12:15:00,136.5,136.51,136.32,136.32,4649.0,111.7903,111.7985,111.6429,111.6429,4649.0
2017-03-24 12:20:00,136.36,136.36,136.08,136.08,8200.0,111.6756,111.6756,111.4463,111.4463,8200.0
2017-03-24 12:25:00,136.1,136.27,136.02,136.14,12479.0,111.4627,111.6019,111.3972,111.4955,12479.0
2017-03-24 12:30:00,136.24,136.28,136.08,136.12,8205.0,111.5774,111.6101,111.4463,111.4791,8205.0
2017-03-24 12:35:00,136.17,136.19,136.08,136.15,10303.0,111.52,111.5364,111.4463,111.5037,10303.0
2017-03-24 12:40:00,136.16,136.21,136.1,136.17,8814.0,111.5118,111.5528,111.4627,111.52,8814.0
2017-03-24 12:45:00,136.19,136.28,136.18,136.19,5325.0,111.5364,111.6101,111.5282,111.5364,5325.0
2017-03-24 12:50:00,136.18,136.2,135.98,136.1,11413.0,111.5282,111.5446,111.3644,111.4627,11413.0
2017-03-24 12:55:00,136.08,136.08,135.79,135.8,5566.0,111.4463,111.4463,111.2088,111.217,5566.0
2017-03-24 13:00:00,135.84,135.93,135.79,135.83,6572.0,111.2498,111.3235,111.2088,111.2416,6572.0
2017-03-24 13:05:00,135.8,135.82,135.65,135.72,4821.0,111.217,111.2334,111.0942,111.1515,4821.0
2017-03-24 13:10:00,135.65,135.74,135.6,135.71,4910.0,111.0942,111.1679,111.0532,111.1433,4910.0
2017-03-24 13:15:00,135.7,135.73,135.64,135.65,8083.0,111.1351,111.1597,111.086,111.0942,8083.0
2017-03-24 13:20:00,135.63,135.67,135.6,135.62,15129.0,111.0778,111.1105,111.0532,111.0696,15129.0
2017-03-24 13:25:00,135.65,135.71,135.6,135.68,14156.0,111.0942,111.1433,111.0532,111.1187,14156.0
2017-03-24 13:30:00,135.7,135.8,135.56,135.65,9185.0,111.1351,111.217,111.0205,111.0942,9185.0
2017-03-24 13:35:00,135.67,135.68,135.56,135.56,5992.0,111.1105,111.1187,111.0205,111.0205,5992.0
2017-03-24 13:40:00,135.56,135.63,135.53,135.56,4144.0,111.0205,111.0778,110.9959,111.0205,4144.0
2017-03-24 13:45:00,135.58,135.65,135.54,135.57,12622.0,111.0368,111.0942,111.0041,111.0286,12622.0
2017-03-24 13:50:00,135.56,135.61,135.48,135.5,8339.0,111.0205,111.0614,110.9549,110.9713,8339.0
2017-03-24 13:55:00,135.47,135.47,135.2,135.22,8640.0,110.9467,110.9467,110.7256,110.742,8640.0
2017-03-24 14:00:00,135.28,135.37,135.21,135.3,9939.0,110.7911,110.8648,110.7338,110.8075,9939.0
2017-03-24 14:05:00,135.31,135.37,135.3,135.32,7000.0,110.8157,110.8648,110.8075,110.8239,7000.0
2017-03-24 14:10:00,135.34,135.37,135.31,135.34,4102.0,110.8403,110.8648,110.8157,110.8403,4102.0
2017-03-24 14:15:00,135.33,135.33,135.25,135.32,2826.0,110.8321,110.8321,110.7666,110.8239,2826.0
2017-03-24 14:20:00,135.34,135.44,135.3,135.4,7498.0,110.8403,110.9222,110.8075,110.8894,7498.0
2017-03-24 14:25:00,135.39,135.51,135.37,135.5,12035.0,110.8812,110.9795,110.8648,110.9713,12035.0
2017-03-24 14:30:00,135.48,135.55,135.45,135.49,3777.0,110.9549,111.0123,110.9304,110.9631,3777.0
2017-03-24 14:35:00,135.5,135.56,135.46,135.51,13281.0,110.9713,111.0205,110.9386,110.9795,13281.0
2017-03-24 14:40:00,135.47,135.52,135.43,135.49,8838.0,110.9467,110.9877,110.914,110.9631,8838.0
2017-03-24 14:45:00,135.44,135.5,135.32,135.38,3902.0,110.9222,110.9713,110.8239,110.873,3902.0
2017-03-24 14:50:00,135.37,135.37,135.06,135.06,7503.0,110.8648,110.8648,110.611,110.611,7503.0
2017-03-24 14:55:00,135.1,135.21,135.08,135.13,5210.0,110.6437,110.7338,110.6273,110.6683,5210.0
2017-03-24 15:00:00,135.16,135.16,134.77,135.09,18478.0,110.6929,110.6929,110.3735,110.6355,18478.0
2017-03-24 15:05:00,135.02,135.12,134.91,135.12,3693.0,110.5782,110.6601,110.4881,110.6601,3693.0
2017-03-24 15:10:00,135.11,135.15,134.98,134.98,9206.0,110.6519,110.6847,110.5454,110.5454,9206.0
2017-03-24 15:15:00,135.01,135.04,134.9,135.01,8019.0,110.57,110.5946,110.4799,110.57,8019.0
2017-03-24 15:20:00,134.97,135.08,134.95,135.04,9567.0,110.5373,110.6273,110.5209,110.5946,9567.0
2017-03-24 15:25:00,135.05,135.12,135.02,135.11,18077.0,110.6028,110.6601,110.5782,110.6519,18077.0
2017-03-24 15:30:00,135.1,135.1,134.77,135.02,20772.0,110.6437,110.6437,110.3735,110.5782,20772.0
2017-03-24 15:35:00,135.05,135.38,134.95,135.34,31672.0,110.6028,110.873,110.5209,110.8403,31672.0
2017-03-24 15:40:00,135.39,135.48,135.03,135.08,68415.0,110.8812,110.9549,110.5864,110.6273,68415.0
2017-03-24 15:45:00,134.99,135.08,134.67,134.85,60452.0,110.5536,110.6273,110.2916,110.439,60452.0
2017-03-24 15:50:00,134.85,135.13,134.85,135.06,47055.0,110.439,110.6683,110.439,110.611,47055.0
2017-03-24 15:55:00,135.03,135.08,134.81,134.94,105294.0,110.5864,110.6273,110.4062,110.5127,105294.0
2017-03-27 09:30:00,133.87,134.54,133.63,134.53,24551.0,109.6364,110.1851,109.4398,110.1769,24551.0
2017-03-27 09:35:00,134.21,134.43,133.75,133.81,61321.0,109.9148,110.095,109.5381,109.5872,61321.0
2017-03-27 09:40:00,133.95,134.23,133.9,134.03,23176.0,109.7019,109.9312,109.661,109.7674,23176.0
2017-03-27 09:45:00,134.0,134.22,133.89,133.99,26501.0,109.7429,109.923,109.6528,109.7347,26501.0
2017-03-27 09:50:00,133.99,134.3,133.97,134.07,74697.0,109.7347,109.9885,109.7183,109.8002,74697.0
2017-03-27 09:55:00,134.08,134.3,133.99,134.1,6849.0,109.8084,109.9885,109.7347,109.8247,6849.0
2017-03-27 10:00:00,134.11,134.14,133.86,133.89,9450.0,109.8329,109.8575,109.6282,109.6528,9450.0
2017-03-27 10:05:00,133.95,134.11,133.82,133.92,11818.0,109.7019,109.8329,109.5954,109.6773,11818.0
2017-03-27 10:10:00,133.93,134.05,133.86,133.91,6128.0,109.6855,109.7838,109.6282,109.6691,6128.0
2017-03-27 10:15:00,133.97,134.1,133.86,133.92,62267.0,109.7183,109.8247,109.6282,109.6773,62267.0
2017-03-27 10:20:00,133.92,133.99,133.81,133.96,5405.0,109.6773,109.7347,109.5872,109.7101,5405.0
2017-03-27 10:25:00,133.98,134.1,133.89,134.06,9638.0,109.7265,109.8247,109.6528,109.792,9638.0
2017-03-27 10:30:00,134.07,134.5,134.07,134.34,21694.0,109.8002,110.1523,109.8002,110.0213,21694.0
2017-03-27 10:35:00,134.34,134.48,134.26,134.4,12626.0,110.0213,110.136,109.9558,110.0704,12626.0
2017-03-27 10:40:00,134.39,134.69,134.38,134.69,10714.0,110.0623,110.3079,110.0541,110.3079,10714.0
2017-03-27 10:45:00,134.69,134.79,134.57,134.71,15399.0,110.3079,110.3898,110.2097,110.3243,15399.0
2017-03-27 10:50:00,134.75,134.98,134.72,134.94,22801.0,110.3571,110.5454,110.3325,110.5127,22801.0
2017-03-27 10:55:00,134.94,134.97,134.9,134.95,3100.0,110.5127,110.5373,110.4799,110.5209,3100.0
2017-03-27 11:00:00,134.94,135.07,134.84,135.0,9200.0,110.5127,110.6192,110.4308,110.5618,9200.0
2017-03-27 11:05:00,135.02,135.02,134.87,135.0,17140.0,110.5782,110.5782,110.4554,110.5618,17140.0
2017-03-27 11:10:00,134.94,135.06,134.87,134.99,31506.0,110.5127,110.611,110.4554,110.5536,31506.0
2017-03-27 11:15:00,135.0,135.08,134.92,135.08,23711.0,110.5618,110.6273,110.4963,110.6273,23711.0
2017-03-27 11:20:00,135.09,135.09,134.88,135.01,10893.0,110.6355,110.6355,110.4636,110.57,10893.0
2017-03-27 11:25:00,134.99,135.1,134.91,135.09,5175.0,110.5536,110.6437,110.4881,110.6355,5175.0
2017-03-27 11:30:00,135.1,135.24,134.98,135.24,40455.0,110.6437,110.7584,110.5454,110.7584,40455.0
2017-03-27 11:35:00,135.27,135.27,135.15,135.15,2207.0,110.783,110.783,110.6847,110.6847,2207.0
2017-03-27 11:40:00,135.14,135.24,135.14,135.23,3548.0,110.6765,110.7584,110.6765,110.7502,3548.0
2017-03-27 11:45:00,135.23,135.32,135.21,135.23,8723.0,110.7502,110.8239,110.7338,110.7502,8723.0
2017-03-27 11:50:00,135.23,135.31,135.19,135.28,5749.0,110.7502,110.8157,110.7174,110.7911,5749.0
2017-03-27 11:55:00,135.28,135.37,135.28,135.32,3306.0,110.7911,110.8648,110.7911,110.8239,3306.0
2017-03-27 12:00:00,135.36,135.43,135.29,135.43,8683.0,110.8567,110.914,110.7993,110.914,8683.0
2017-03-27 12:05:00,135.46,135.59,135.38,135.57,12114.0,110.9386,111.045,110.873,111.0286,12114.0
2017-03-27 12:10:00,135.58,135.6,135.49,135.5,3800.0,111.0368,111.0532,110.9631,110.9713,3800.0
2017-03-27 12:15:00,135.5,135.52,135.42,135.51,8977.0,110.9713,110.9877,110.9058,110.9795,8977.0
2017-03-27 12:20:00,135.51,135.52,135.35,135.39,6211.0,110.9795,110.9877,110.8485,110.8812,6211.0
2017-03-27 12:25:00,135.41,135.49,135.4,135.43,3990.0,110.8976,110.9631,110.8894,110.914,3990.0
2017-03-27 12:30:00,135.41,135.44,135.41,135.44,1700.0,110.8976,110.9222,110.8976,110.9222,1700.0
2017-03-27 12:35:00,135.45,135.52,135.42,135.5,9518.0,110.9304,110.9877,110.9058,110.9713,9518.0
2017-03-27 12:40:00,135.52,135.54,135.48,135.53,16244.0,110.9877,111.0041,110.9549,110.9959,16244.0
2017-03-27 12:45:00,135.53,135.59,135.5,135.53,10175.0,110.9959,111.045,110.9713,110.9959,10175.0
2017-03-27 12:50:00,135.52,135.59,135.5,135.54,6246.0,110.9877,111.045,110.9713,111.0041,6246.0
2017-03-27 12:55:00,135.55,135.57,135.46,135.49,103400.0,111.0123,111.0286,110.9386,110.9631,103400.0
2017-03-27 13:00:00,135.47,135.68,135.47,135.68,6620.0,110.9467,111.1187,110.9467,111.1187,6620.0
2017-03-27 13:05:00,135.69,135.74,135.65,135.72,5649.0,111.1269,111.1679,111.0942,111.1515,5649.0
2017-03-27 13:10:00,135.68,135.69,135.59,135.65,2797.0,111.1187,111.1269,111.045,111.0942,2797.0
2017-03-27 13:15:00,135.61,135.65,135.56,135.6,4904.0,111.0614,111.0942,111.0205,111.0532,4904.0
2017-03-27 13:20:00,135.6,135.63,135.54,135.57,5472.0,111.0532,111.0778,111.0041,111.0286,5472.0
2017-03-27 13:25:00,135.57,135.58,135.45,135.45,5900.0,111.0286,111.0368,110.9304,110.9304,5900.0
2017-03-27 13:30:00,135.43,135.53,135.43,135.5,4461.0,110.914,110.9959,110.914,110.9713,4461.0
2017-03-27 13:35:00,135.5,135.54,135.36,135.39,9482.0,110.9713,111.0041,110.8567,110.8812,9482.0
2017-03-27 13:40:00,135.38,135.46,135.33,135.35,31236.0,110.873,110.9386,110.8321,110.8485,31236.0
2017-03-27 13:45:00,135.32,135.39,135.3,135.3,5186.0,110.8239,110.8812,110.8075,110.8075,5186.0
2017-03-27 13:50:00,135.31,135.32,135.23,135.32,2900.0,110.8157,110.8239,110.7502,110.8239,2900.0
2017-03-27 13:55:00,135.33,135.33,135.25,135.25,6248.0,110.8321,110.8321,110.7666,110.7666,6248.0
2017-03-27 14:00:00,135.28,135.39,135.28,135.37,6721.0,110.7911,110.8812,110.7911,110.8648,6721.0
2017-03-27 14:05:00,135.39,135.46,135.38,135.42,5200.0,110.8812,110.9386,110.873,110.9058,5200.0
2017-03-27 14:10:00,135.4,135.4,135.34,135.4,6240.0,110.8894,110.8894,110.8403,110.8894,6240.0
2017-03-27 14:15:00,135.4,135.4,135.18,135.2,12723.0,110.8894,110.8894,110.7092,110.7256,12723.0
2017-03-27 14:20:00,135.19,135.21,134.98,135.21,11147.0,110.7174,110.7338,110.5454,110.7338,11147.0
2017-03-27 14:25:00,135.17,135.26,135.12,135.26,3578.0,110.7011,110.7748,110.6601,110.7748,3578.0
2017-03-27 14:30:00,135.26,135.42,135.21,135.42,8914.0,110.7748,110.9058,110.7338,110.9058,8914.0
2017-03-27 14:35:00,135.39,135.47,135.36,135.45,9011.0,110.8812,110.9467,110.8567,110.9304,9011.0
2017-03-27 14:40:00,135.45,135.54,135.38,135.46,7818.0,110.9304,111.0041,110.873,110.9386,7818.0
2017-03-27 14:45:00,135.46,135.68,135.46,135.62,21500.0,110.9386,111.1187,110.9386,111.0696,21500.0
2017-03-27 14:50:00,135.61,135.63,135.55,135.59,4700.0,111.0614,111.0778,111.0123,111.045,4700.0
2017-03-27 14:55:00,135.58,135.75,135.55,135.72,16592.0,111.0368,111.1761,111.0123,111.1515,16592.0
2017-03-27 15:00:00,135.71,135.9,135.71,135.83,9880.0,111.1433,111.2989,111.1433,111.2416,9880.0
2017-03-27 15:05:00,135.81,135.84,135.79,135.84,20058.0,111.2252,111.2498,111.2088,111.2498,20058.0
2017-03-27 15:10:00,135.83,135.97,135.8,135.94,16860.0,111.2416,111.3562,111.217,111.3317,16860.0
2017-03-27 15:15:00,135.98,136.08,135.94,136.04,103900.0,111.3644,111.4463,111.3317,111.4136,103900.0
2017-03-27 15:20:00,136.08,136.17,136.05,136.08,14991.0,111.4463,111.52,111.4218,111.4463,14991.0
2017-03-27 15:25:00,136.06,136.08,135.98,136.02,15681.0,111.4299,111.4463,111.3644,111.3972,15681.0
2017-03-27 15:30:00,136.0,136.07,135.98,136.03,12888.0,111.3808,111.4381,111.3644,111.4054,12888.0
2017-03-27 15:35:00,136.03,136.21,136.01,136.16,21211.0,111.4054,111.5528,111.389,111.5118,21211.0
2017-03-27 15:40:00,136.15,136.19,136.07,136.12,20508.0,111.5037,111.5364,111.4381,111.4791,20508.0
2017-03-27 15:45:00,136.12,136.12,135.93,135.94,30806.0,111.4791,111.4791,111.3235,111.3317,30806.0
2017-03-27 15:50:00,135.94,135.98,135.89,135.95,18750.0,111.3317,111.3644,111.2907,111.3399,18750.0
2017-03-27 15:55:00,135.95,135.98,135.86,135.94,44033.0,111.3399,111.3644,111.2661,111.3317,44033.0
2017-03-28 09:30:00,135.84,136.52,135.84,136.25,9139.0,111.2498,111.8067,111.2498,111.5855,9139.0
2017-03-28 09:35:00,136.24,136.52,136.24,136.41,11229.0,111.5774,111.8067,111.5774,111.7166,11229.0
2017-03-28 09:40:00,136.45,136.5,136.33,136.4,5753.0,111.7493,111.7903,111.6511,111.7084,5753.0
2017-03-28 09:45:00,136.4,136.46,136.31,136.34,1700.0,111.7084,111.7575,111.6347,111.6593,1700.0
2017-03-28 09:50:00,136.36,136.36,136.08,136.08,18268.0,111.6756,111.6756,111.4463,111.4463,18268.0
2017-03-28 09:55:00,136.08,136.28,136.08,136.23,28588.0,111.4463,111.6101,111.4463,111.5692,28588.0
2017-03-28 10:00:00,136.21,136.56,136.2,136.56,6141.0,111.5528,111.8394,111.5446,111.8394,6141.0
2017-03-28 10:05:00,136.6,136.65,136.41,136.5,5938.0,111.8722,111.9131,111.7166,111.7903,5938.0
2017-03-28 10:10:00,136.5,136.54,136.39,136.4,7111.0,111.7903,111.8231,111.7002,111.7084,7111.0
2017-03-28 10:15:00,136.36,136.52,136.29,136.44,10251.0,111.6756,111.8067,111.6183,111.7412,10251.0
2017-03-28 10:20:00,136.46,136.58,136.32,136.57,21033.0,111.7575,111.8558,111.6429,111.8476,21033.0
2017-03-28 10:25:00,136.5,136.72,136.49,136.72,19360.0,111.7903,111.9705,111.7821,111.9705,19360.0
2017-03-28 10:30:00,136.74,136.88,136.71,136.74,6815.0,111.9868,112.1015,111.9623,111.9868,6815.0
2017-03-28 10:35:00,136.74,136.78,136.65,136.78,2251.0,111.9868,112.0196,111.9131,112.0196,2251.0
2017-03-28 10:40:00,136.78,137.07,136.78,137.02,7896.0,112.0196,112.2571,112.0196,112.2162,7896.0
2017-03-28 10:45:00,136.93,137.02,136.89,137.02,4691.0,112.1425,112.2162,112.1097,112.2162,4691.0
2017-03-28 10:50:00,137.04,137.14,137.0,137.1,9401.0,112.2325,112.3144,112.1998,112.2817,9401.0
2017-03-28 10:55:00,137.09,137.19,136.98,137.19,48875.0,112.2735,112.3554,112.1834,112.3554,48875.0
2017-03-28 11:00:00,137.21,137.29,137.15,137.26,7966.0,112.3718,112.4373,112.3226,112.4127,7966.0
2017-03-28 11:05:00,137.22,137.53,137.22,137.45,5674.0,112.38,112.6338,112.38,112.5683,5674.0
2017-03-28 11:10:00,137.44,137.58,137.42,137.42,7208.0,112.5601,112.6748,112.5438,112.5438,7208.0
2017-03-28 11:15:00,137.44,137.51,137.31,137.33,4805.0,112.5601,112.6175,112.4537,112.47,4805.0
2017-03-28 11:20:00,137.31,137.4,137.25,137.36,3215.0,112.4537,112.5274,112.4045,112.4946,3215.0
2017-03-28 11:25:00,137.31,137.48,137.31,137.48,3078.0,112.4537,112.5929,112.4537,112.5929,3078.0
2017-03-28 11:30:00,137.45,137.53,137.26,137.26,6296.0,112.5683,112.6338,112.4127,112.4127,6296.0
2017-03-28 11:35:00,137.24,137.3,137.24,137.28,2740.0,112.3963,112.4455,112.3963,112.4291,2740.0
2017-03-28 11:40:00,137.28,137.35,137.24,137.35,5923.0,112.4291,112.4864,112.3963,112.4864,5923.0
2017-03-28 11:45:00,137.32,137.43,137.32,137.43,3529.0,112.4619,112.5519,112.4619,112.5519,3529.0
2017-03-28 11:50:00,137.47,137.52,137.45,137.45,4579.0,112.5847,112.6256,112.5683,112.5683,4579.0
2017-03-28 11:55:00,137.42,137.47,137.31,137.35,4417.0,112.5438,112.5847,112.4537,112.4864,4417.0
2017-03-28 12:00:00,137.34,137.35,137.27,137.32,5216.0,112.4782,112.4864,112.4209,112.4619,5216.0
2017-03-28 12:05:00,137.34,137.34,137.23,137.3,4678.0,112.4782,112.4782,112.3881,112.4455,4678.0
2017-03-28 12:10:00,137.26,137.28,137.19,137.24,8974.0,112.4127,112.4291,112.3554,112.3963,8974.0
2017-03-28 12:15:00,137.24,137.3,137.22,137.23,4217.0,112.3963,112.4455,112.38,112.3881,4217.0
2017-03-28 12:20:00,137.23,137.26,137.21,137.25,2300.0,112.3881,112.4127,112.3718,112.4045,2300.0
2017-03-28 12:25:00,137.25,137.26,137.2,137.21,3851.0,112.4045,112.4127,112.3636,112.3718,3851.0
2017-03-28 12:30:00,137.23,137.25,137.17,137.18,3400.0,112.3881,112.4045,112.339,112.3472,3400.0
2017-03-28 12:35:00,137.16,137.25,137.16,137.25,4378.0,112.3308,112.4045,112.3308,112.4045,4378.0
2017-03-28 12:40:00,137.31,137.35,137.25,137.32,2306.0,112.4537,112.4864,112.4045,112.4619,2306.0
2017-03-28 12:45:00,137.38,137.39,137.33,137.33,3045.0,112.511,112.5192,112.47,112.47,3045.0
2017-03-28 12:50:00,137.34,137.34,137.22,137.22,4039.0,112.4782,112.4782,112.38,112.38,4039.0
2017-03-28 12:55:00,137.18,137.24,137.15,137.17,3010.0,112.3472,112.3963,112.3226,112.339,3010.0
2017-03-28 13:00:00,137.2,137.24,137.15,137.17,3525.0,112.3636,112.3963,112.3226,112.339,3525.0
2017-03-28 13:05:00,137.17,137.27,137.16,137.18,4050.0,112.339,112.4209,112.3308,112.3472,4050.0
2017-03-28 13:10:00,137.19,137.24,137.19,137.23,2425.0,112.3554,112.3963,112.3554,112.3881,2425.0
2017-03-28 13:15:00,137.24,137.33,137.22,137.33,1700.0,112.3963,112.47,112.38,112.47,1700.0
2017-03-28 13:20:00,137.33,137.36,137.27,137.27,6718.0,112.47,112.4946,112.4209,112.4209,6718.0
2017-03-28 13:25:00,137.24,137.3,137.22,137.29,2957.0,112.3963,112.4455,112.38,112.4373,2957.0
2017-03-28 13:30:00,137.31,137.35,137.26,137.35,3163.0,112.4537,112.4864,112.4127,112.4864,3163.0
2017-03-28 13:35:00,137.35,137.43,137.27,137.33,7575.0,112.4864,112.5519,112.4209,112.47,7575.0
2017-03-28 13:40:00,137.34,137.5,137.32,137.46,4853.0,112.4782,112.6093,112.4619,112.5765,4853.0
2017-03-28 13:45:00,137.43,137.45,137.32,137.43,8791.0,112.5519,112.5683,112.4619,112.5519,8791.0
2017-03-28 13:50:00,137.42,137.47,137.37,137.44,9090.0,112.5438,112.5847,112.5028,112.5601,9090.0
2017-03-28 13:55:00,137.45,137.5,137.41,137.49,5800.0,112.5683,112.6093,112.5356,112.6011,5800.0
2017-03-28 14:00:00,137.49,137.49,137.39,137.44,4528.0,112.6011,112.6011,112.5192,112.5601,4528.0
2017-03-28 14:05:00,137.45,137.46,137.35,137.35,8710.0,112.5683,112.5765,112.4864,112.4864,8710.0
2017-03-28 14:10:00,137.39,137.44,137.34,137.44,7485.0,112.5192,112.5601,112.4782,112.5601,7485.0
2017-03-28 14:15:00,137.44,137.46,137.38,137.38,6039.0,112.5601,112.5765,112.511,112.511,6039.0
2017-03-28 14:20:00,137.38,137.47,137.38,137.47,20850.0,112.511,112.5847,112.511,112.5847,20850.0
2017-03-28 14:25:00,137.5,137.53,137.43,137.46,3511.0,112.6093,112.6338,112.5519,112.5765,3511.0
2017-03-28 14:30:00,137.47,137.49,137.39,137.46,6650.0,112.5847,112.6011,112.5192,112.5765,6650.0
2017-03-28 14:35:00,137.48,137.5,137.42,137.5,15814.0,112.5929,112.6093,112.5438,112.6093,15814.0
2017-03-28 14:40:00,137.47,137.52,137.44,137.46,3081.0,112.5847,112.6256,112.5601,112.5765,3081.0
2017-03-28 14:45:00,137.48,137.52,137.4,137.43,14160.0,112.5929,112.6256,112.5274,112.5519,14160.0
2017-03-28 14:50:00,137.44,137.5,137.42,137.49,48131.0,112.5601,112.6093,112.5438,112.6011,48131.0
2017-03-28 14:55:00,137.5,137.5,137.35,137.4,7115.0,112.6093,112.6093,112.4864,112.5274,7115.0
2017-03-28 15:00:00,137.43,137.5,137.35,137.47,12112.0,112.5519,112.6093,112.4864,112.5847,12112.0
2017-03-28 15:05:00,137.46,137.46,137.34,137.41,18961.0,112.5765,112.5765,112.4782,112.5356,18961.0
2017-03-28 15:10:00,137.35,137.37,137.22,137.23,12246.0,112.4864,112.5028,112.38,112.3881,12246.0
2017-03-28 15:15:00,137.23,137.25,136.99,137.08,16408.0,112.3881,112.4045,112.1916,112.2653,16408.0
2017-03-28 15:20:00,137.08,137.25,137.08,137.19,10065.0,112.2653,112.4045,112.2653,112.3554,10065.0
2017-03-28 15:25:00,137.19,137.23,137.08,137.22,10589.0,112.3554,112.3881,112.2653,112.38,10589.0
2017-03-28 15:30:00,137.22,137.3,137.19,137.25,10760.0,112.38,112.4455,112.3554,112.4045,10760.0
2017-03-28 15:35:00,137.24,137.27,137.19,137.21,15372.0,112.3963,112.4209,112.3554,112.3718,15372.0
2017-03-28 15:40:00,137.2,137.3,137.2,137.24,17886.0,112.3636,112.4455,112.3636,112.3963,17886.0
2017-03-28 15:45:00,137.25,137.3,137.15,137.3,26291.0,112.4045,112.4455,112.3226,112.4455,26291.0
2017-03-28 15:50:00,137.28,137.29,137.2,137.26,24142.0,112.4291,112.4373,112.3636,112.4127,24142.0
2017-03-28 15:55:00,137.27,137.37,137.22,137.25,66468.0,112.4209,112.5028,112.38,112.4045,66468.0
2017-03-29 09:30:00,136.76,137.23,136.76,137.23,9831.0,112.0032,112.3881,112.0032,112.3881,9831.0
2017-03-29 09:35:00,137.15,137.29,136.89,137.18,3300.0,112.3226,112.4373,112.1097,112.3472,3300.0
2017-03-29 09:40:00,137.13,137.23,136.99,137.11,5600.0,112.3062,112.3881,112.1916,112.2899,5600.0
2017-03-29 09:45:00,137.05,137.13,136.79,137.1,13692.0,112.2407,112.3062,112.0278,112.2817,13692.0
2017-03-29 09:50:00,137.05,137.21,137.01,137.02,5311.0,112.2407,112.3718,112.208,112.2162,5311.0
2017-03-29 09:55:00,137.13,137.19,137.08,137.19,6001.0,112.3062,112.3554,112.2653,112.3554,6001.0
2017-03-29 10:00:00,137.2,137.3,136.98,137.01,16960.0,112.3636,112.4455,112.1834,112.208,16960.0
2017-03-29 10:05:00,137.0,137.14,136.98,137.01,6001.0,112.1998,112.3144,112.1834,112.208,6001.0
2017-03-29 10:10:00,137.0,137.0,136.87,136.88,11950.0,112.1998,112.1998,112.0933,112.1015,11950.0
2017-03-29 10:15:00,136.89,136.94,136.85,136.86,7805.0,112.1097,112.1506,112.0769,112.0851,7805.0
2017-03-29 10:20:00,136.89,136.94,136.77,136.77,3333.0,112.1097,112.1506,112.0114,112.0114,3333.0
2017-03-29 10:25:00,136.82,136.86,136.76,136.86,3518.0,112.0524,112.0851,112.0032,112.0851,3518.0
2017-03-29 10:30:00,136.9,137.18,136.9,137.07,2981.0,112.1179,112.3472,112.1179,112.2571,2981.0
2017-03-29 10:35:00,137.11,137.13,137.02,137.13,3422.0,112.2899,112.3062,112.2162,112.3062,3422.0
2017-03-29 10:40:00,137.13,137.24,137.09,137.09,6425.0,112.3062,112.3963,112.2735,112.2735,6425.0
2017-03-29 10:45:00,137.09,137.2,137.09,137.18,3303.0,112.2735,112.3636,112.2735,112.3472,3303.0
2017-03-29 10:50:00,137.15,137.15,137.05,137.07,7055.0,112.3226,112.3226,112.2407,112.2571,7055.0
2017-03-29 10:55:00,137.06,137.07,136.96,137.07,4800.0,112.2489,112.2571,112.167,112.2571,4800.0
2017-03-29 11:00:00,137.04,137.04,136.83,136.88,6287.0,112.2325,112.2325,112.0606,112.1015,6287.0
2017-03-29 11:05:00,136.87,136.89,136.72,136.72,4410.0,112.0933,112.1097,111.9705,111.9705,4410.0
2017-03-29 11:10:00,136.7,136.75,136.66,136.75,7450.0,111.9541,111.995,111.9213,111.995,7450.0
2017-03-29 11:15:00,136.77,136.78,136.7,136.7,4215.0,112.0114,112.0196,111.9541,111.9541,4215.0
2017-03-29 11:20:00,136.74,136.76,136.7,136.76,3400.0,111.9868,112.0032,111.9541,112.0032,3400.0
2017-03-29 11:25:00,136.75,136.77,136.7,136.72,2700.0,111.995,112.0114,111.9541,111.9705,2700.0
2017-03-29 11:30:00,136.75,136.75,136.56,136.56,7615.0,111.995,111.995,111.8394,111.8394,7615.0
2017-03-29 11:35:00,136.59,136.62,136.37,136.39,13754.0,111.864,111.8886,111.6838,111.7002,13754.0
2017-03-29 11:40:00,136.34,136.42,136.32,136.35,12152.0,111.6593,111.7248,111.6429,111.6674,12152.0
2017-03-29 11:45:00,136.39,136.48,136.39,136.48,2300.0,111.7002,111.7739,111.7002,111.7739,2300.0
2017-03-29 11:50:00,136.5,136.5,136.39,136.43,4606.0,111.7903,111.7903,111.7002,111.733,4606.0
2017-03-29 11:55:00,136.46,136.48,136.35,136.47,11450.0,111.7575,111.7739,111.6674,111.7657,11450.0
2017-03-29 12:00:00,136.47,136.5,136.42,136.46,9349.0,111.7657,111.7903,111.7248,111.7575,9349.0
2017-03-29 12:05:00,136.4,136.4,136.27,136.27,1462.0,111.7084,111.7084,111.6019,111.6019,1462.0
2017-03-29 12:10:00,136.27,136.4,136.23,136.37,3552.0,111.6019,111.7084,111.5692,111.6838,3552.0
2017-03-29 12:15:00,136.4,136.48,136.39,136.46,2857.0,111.7084,111.7739,111.7002,111.7575,2857.0
2017-03-29 12:20:00,136.42,136.48,136.42,136.46,7355.0,111.7248,111.7739,111.7248,111.7575,7355.0
2017-03-29 12:25:00,136.45,136.46,136.35,136.38,7234.0,111.7493,111.7575,111.6674,111.692,7234.0
2017-03-29 12:30:00,136.36,136.4,136.35,136.4,2300.0,111.6756,111.7084,111.6674,111.7084,2300.0
2017-03-29 12:35:00,136.39,136.41,136.34,136.38,4850.0,111.7002,111.7166,111.6593,111.692,4850.0
2017-03-29 12:40:00,136.37,136.45,136.36,136.41,4283.0,111.6838,111.7493,111.6756,111.7166,4283.0
2017-03-29 12:45:00,136.44,136.44,136.34,136.41,4366.0,111.7412,111.7412,111.6593,111.7166,4366.0
2017-03-29 12:50:00,136.4,136.45,136.37,136.37,3396.0,111.7084,111.7493,111.6838,111.6838,3396.0
2017-03-29 12:55:00,136.37,136.37,136.3,136.37,5170.0,111.6838,111.6838,111.6265,111.6838,5170.0
2017-03-29 13:00:00,136.34,136.41,136.32,136.35,3837.0,111.6593,111.7166,111.6429,111.6674,3837.0
2017-03-29 13:05:00,136.37,136.37,136.33,136.34,2553.0,111.6838,111.6838,111.6511,111.6593,2553.0
2017-03-29 13:10:00,136.33,136.43,136.31,136.36,4530.0,111.6511,111.733,111.6347,111.6756,4530.0
2017-03-29 13:15:00,136.37,136.42,136.37,136.4,1656.0,111.6838,111.7248,111.6838,111.7084,1656.0
2017-03-29 13:20:00,136.41,136.47,136.39,136.47,2702.0,111.7166,111.7657,111.7002,111.7657,2702.0
2017-03-29 13:25:00,136.48,136.51,136.41,136.43,6411.0,111.7739,111.7985,111.7166,111.733,6411.0
2017-03-29 13:30:00,136.46,136.51,136.39,136.51,7140.0,111.7575,111.7985,111.7002,111.7985,7140.0
2017-03-29 13:35:00,136.45,136.55,136.45,136.49,10152.0,111.7493,111.8312,111.7493,111.7821,10152.0
2017-03-29 13:40:00,136.49,136.53,136.45,136.53,3564.0,111.7821,111.8149,111.7493,111.8149,3564.0
2017-03-29 13:45:00,136.5,136.54,136.48,136.51,2715.0,111.7903,111.8231,111.7739,111.7985,2715.0
2017-03-29 13:50:00,136.49,136.55,136.49,136.55,3049.0,111.7821,111.8312,111.7821,111.8312,3049.0
2017-03-29 13:55:00,136.56,136.62,136.55,136.59,5114.0,111.8394,111.8886,111.8312,111.864,5114.0
2017-03-29 14:00:00,136.58,136.6,136.5,136.54,10736.0,111.8558,111.8722,111.7903,111.8231,10736.0
2017-03-29 14:05:00,136.55,136.59,136.51,136.59,4200.0,111.8312,111.864,111.7985,111.864,4200.0
2017-03-29 14:10:00,136.56,136.61,136.54,136.6,5198.0,111.8394,111.8804,111.8231,111.8722,5198.0
2017-03-29 14:15:00,136.63,136.69,136.61,136.69,1100.0,111.8968,111.9459,111.8804,111.9459,1100.0
2017-03-29 14:20:00,136.68,136.82,136.66,136.76,3218.0,111.9377,112.0524,111.9213,112.0032,3218.0
2017-03-29 14:25:00,136.73,136.78,136.71,136.74,4612.0,111.9787,112.0196,111.9623,111.9868,4612.0
2017-03-29 14:30:00,136.73,136.73,136.66,136.71,4399.0,111.9787,111.9787,111.9213,111.9623,4399.0
2017-03-29 14:35:00,136.7,136.7,136.63,136.65,7400.0,111.9541,111.9541,111.8968,111.9131,7400.0
2017-03-29 14:40:00,136.66,136.68,136.61,136.66,8029.0,111.9213,111.9377,111.8804,111.9213,8029.0
2017-03-29 14:45:00,136.66,136.72,136.65,136.7,6929.0,111.9213,111.9705,111.9131,111.9541,6929.0
2017-03-29 14:50:00,136.69,136.72,136.67,136.68,3700.0,111.9459,111.9705,111.9295,111.9377,3700.0
2017-03-29 14:55:00,136.69,136.77,136.68,136.73,6155.0,111.9459,112.0114,111.9377,111.9787,6155.0
2017-03-29 15:00:00,136.74,136.78,136.73,136.77,6064.0,111.9868,112.0196,111.9787,112.0114,6064.0
2017-03-29 15:05:00,136.79,136.84,136.79,136.82,5993.0,112.0278,112.0687,112.0278,112.0524,5993.0
2017-03-29 15:10:00,136.81,136.82,136.71,136.73,8014.0,112.0442,112.0524,111.9623,111.9787,8014.0
2017-03-29 15:15:00,136.71,136.75,136.68,136.74,7143.0,111.9623,111.995,111.9377,111.9868,7143.0
2017-03-29 15:20:00,136.75,136.85,136.74,136.8,4749.0,111.995,112.0769,111.9868,112.036,4749.0
2017-03-29 15:25:00,136.78,136.84,136.77,136.8,9000.0,112.0196,112.0687,112.0114,112.036,9000.0
2017-03-29 15:30:00,136.81,136.87,136.77,136.85,14718.0,112.0442,112.0933,112.0114,112.0769,14718.0
2017-03-29 15:35:00,136.84,136.85,136.77,136.8,12072.0,112.0687,112.0769,112.0114,112.036,12072.0
2017-03-29 15:40:00,136.79,136.81,136.72,136.73,12338.0,112.0278,112.0442,111.9705,111.9787,12338.0
2017-03-29 15:45:00,136.72,136.73,136.65,136.67,21375.0,111.9705,111.9787,111.9131,111.9295,21375.0
2017-03-29 15:50:00,136.67,136.76,136.67,136.67,18745.0,111.9295,112.0032,111.9295,111.9295,18745.0
2017-03-29 15:55:00,136.66,136.85,136.66,136.79,48003.0,111.9213,112.0769,111.9213,112.0278,48003.0
2017-03-30 09:30:00,135.8,136.58,135.8,136.01,19248.0,111.9962,112.6395,111.9962,112.1694,19248.0
2017-03-30 09:35:00,135.99,136.06,135.69,136.05,52720.0,112.1529,112.2106,111.9055,112.2024,52720.0
2017-03-30 09:40:00,136.02,136.17,135.81,136.06,13874.0,112.1776,112.3013,112.0044,112.2106,13874.0
2017-03-30 09:45:00,136.06,136.08,135.84,136.03,7311.0,112.2106,112.2271,112.0292,112.1859,7311.0
2017-03-30 09:50:00,136.02,136.21,135.98,136.21,9332.0,112.1776,112.3343,112.1446,112.3343,9332.0
2017-03-30 09:55:00,136.21,136.58,136.14,136.58,7696.0,112.3343,112.6395,112.2766,112.6395,7696.0
2017-03-30 10:00:00,136.57,136.57,136.4,136.54,3427.0,112.6312,112.6312,112.491,112.6065,3427.0
2017-03-30 10:05:00,136.49,136.62,136.42,136.62,13141.0,112.5652,112.6725,112.5075,112.6725,13141.0
2017-03-30 10:10:00,136.58,136.65,136.52,136.6,8066.0,112.6395,112.6972,112.59,112.656,8066.0
2017-03-30 10:15:00,136.58,136.72,136.51,136.6,10817.0,112.6395,112.7549,112.5817,112.656,10817.0
2017-03-30 10:20:00,136.63,136.73,136.63,136.72,8200.0,112.6807,112.7632,112.6807,112.7549,8200.0
2017-03-30 10:25:00,136.68,136.68,136.54,136.63,8950.0,112.7219,112.7219,112.6065,112.6807,8950.0
2017-03-30 10:30:00,136.63,136.65,136.58,136.61,13171.0,112.6807,112.6972,112.6395,112.6642,13171.0
2017-03-30 10:35:00,136.63,136.71,136.6,136.71,14613.0,112.6807,112.7467,112.656,112.7467,14613.0
2017-03-30 10:40:00,136.73,136.77,136.61,136.61,23819.0,112.7632,112.7962,112.6642,112.6642,23819.0
2017-03-30 10:45:00,136.67,136.68,136.62,136.66,2625.0,112.7137,112.7219,112.6725,112.7054,2625.0
2017-03-30 10:50:00,136.63,136.74,136.58,136.71,5827.0,112.6807,112.7714,112.6395,112.7467,5827.0
2017-03-30 10:55:00,136.74,136.85,136.67,136.75,9551.0,112.7714,112.8621,112.7137,112.7797,9551.0
2017-03-30 11:00:00,136.79,136.82,136.7,136.75,16502.0,112.8127,112.8374,112.7384,112.7797,16502.0
2017-03-30 11:05:00,136.73,136.73,136.61,136.61,6664.0,112.7632,112.7632,112.6642,112.6642,6664.0
2017-03-30 11:10:00,136.61,136.67,136.58,136.67,9973.0,112.6642,112.7137,112.6395,112.7137,9973.0
2017-03-30 11:15:00,136.66,136.69,136.62,136.62,5350.0,112.7054,112.7302,112.6725,112.6725,5350.0
2017-03-30 11:20:00,136.65,136.66,136.58,136.63,21071.0,112.6972,112.7054,112.6395,112.6807,21071.0
2017-03-30 11:25:00,136.6,136.6,136.5,136.51,11999.0,112.656,112.656,112.5735,112.5817,11999.0
2017-03-30 11:30:00,136.49,136.66,136.49,136.56,16650.0,112.5652,112.7054,112.5652,112.623,16650.0
2017-03-30 11:35:00,136.55,136.6,136.51,136.53,10270.0,112.6147,112.656,112.5817,112.5982,10270.0
2017-03-30 11:40:00,136.51,136.53,136.35,136.41,8609.0,112.5817,112.5982,112.4498,112.4993,8609.0
2017-03-30 11:45:00,136.4,136.52,136.39,136.51,4050.0,112.491,112.59,112.4828,112.5817,4050.0
2017-03-30 11:50:00,136.51,136.58,136.47,136.56,10800.0,112.5817,112.6395,112.5487,112.623,10800.0
2017-03-30 11:55:00,136.58,136.58,136.49,136.53,6559.0,112.6395,112.6395,112.5652,112.5982,6559.0
2017-03-30 12:00:00,136.52,136.52,136.43,136.43,8197.0,112.59,112.59,112.5158,112.5158,8197.0
2017-03-30 12:05:00,136.45,136.46,136.35,136.4,5585.0,112.5322,112.5405,112.4498,112.491,5585.0
2017-03-30 12:10:00,136.39,136.44,136.37,136.38,3845.0,112.4828,112.524,112.4663,112.4745,3845.0
2017-03-30 12:15:00,136.35,136.53,136.34,136.5,9475.0,112.4498,112.5982,112.4415,112.5735,9475.0
2017-03-30 12:20:00,136.51,136.51,136.41,136.42,5881.0,112.5817,112.5817,112.4993,112.5075,5881.0
2017-03-30 12:25:00,136.42,136.49,136.38,136.42,3207.0,112.5075,112.5652,112.4745,112.5075,3207.0
2017-03-30 12:30:00,136.4,136.45,136.38,136.42,2609.0,112.491,112.5322,112.4745,112.5075,2609.0
2017-03-30 12:35:00,136.41,136.41,136.16,136.18,8862.0,112.4993,112.4993,112.2931,112.3096,8862.0
2017-03-30 12:40:00,136.15,136.19,136.15,136.16,2301.0,112.2848,112.3178,112.2848,112.2931,2301.0
2017-03-30 12:45:00,136.16,136.2,136.06,136.09,5902.0,112.2931,112.3261,112.2106,112.2354,5902.0
2017-03-30 12:50:00,136.08,136.11,136.01,136.08,4492.0,112.2271,112.2518,112.1694,112.2271,4492.0
2017-03-30 12:55:00,136.09,136.16,136.09,136.16,3961.0,112.2354,112.2931,112.2354,112.2931,3961.0
2017-03-30 13:00:00,136.17,136.29,136.17,136.29,7080.0,112.3013,112.4003,112.3013,112.4003,7080.0
2017-03-30 13:05:00,136.28,136.33,136.27,136.33,5029.0,112.392,112.4333,112.3838,112.4333,5029.0
2017-03-30 13:10:00,136.36,136.37,136.34,136.34,1200.0,112.458,112.4663,112.4415,112.4415,1200.0
2017-03-30 13:15:00,136.37,136.47,136.37,136.44,3790.0,112.4663,112.5487,112.4663,112.524,3790.0
2017-03-30 13:20:00,136.43,136.44,136.31,136.35,3664.0,112.5158,112.524,112.4168,112.4498,3664.0
2017-03-30 13:25:00,136.37,136.49,136.37,136.45,19859.0,112.4663,112.5652,112.4663,112.5322,19859.0
2017-03-30 13:30:00,136.44,136.48,136.39,136.45,9922.0,112.524,112.557,112.4828,112.5322,9922.0
2017-03-30 13:35:00,136.45,136.45,136.39,136.44,2703.0,112.5322,112.5322,112.4828,112.524,2703.0
2017-03-30 13:40:00,136.45,136.47,136.41,136.41,2300.0,112.5322,112.5487,112.4993,112.4993,2300.0
2017-03-30 13:45:00,136.44,136.47,136.41,136.44,4769.0,112.524,112.5487,112.4993,112.524,4769.0
2017-03-30 13:50:00,136.42,136.44,136.37,136.37,2193.0,112.5075,112.524,112.4663,112.4663,2193.0
2017-03-30 13:55:00,136.37,136.37,136.26,136.33,5218.0,112.4663,112.4663,112.3756,112.4333,5218.0
2017-03-30 14:00:00,136.34,136.34,136.29,136.29,4535.0,112.4415,112.4415,112.4003,112.4003,4535.0
2017-03-30 14:05:00,136.32,136.32,136.27,136.3,4810.0,112.425,112.425,112.3838,112.4085,4810.0
2017-03-30 14:10:00,136.29,136.29,136.21,136.25,2292.0,112.4003,112.4003,112.3343,112.3673,2292.0
2017-03-30 14:15:00,136.27,136.3,136.22,136.22,3415.0,112.3838,112.4085,112.3426,112.3426,3415.0
2017-03-30 14:20:00,136.26,136.27,136.2,136.2,4409.0,112.3756,112.3838,112.3261,112.3261,4409.0
2017-03-30 14:25:00,136.24,136.25,136.14,136.14,8027.0,112.3591,112.3673,112.2766,112.2766,8027.0
2017-03-30 14:30:00,136.13,136.21,136.12,136.14,5410.0,112.2683,112.3343,112.2601,112.2766,5410.0
2017-03-30 14:35:00,136.17,136.19,136.08,136.12,3972.0,112.3013,112.3178,112.2271,112.2601,3972.0
2017-03-30 14:40:00,136.13,136.14,135.94,136.01,6580.0,112.2683,112.2766,112.1116,112.1694,6580.0
2017-03-30 14:45:00,136.02,136.06,135.97,136.03,8511.0,112.1776,112.2106,112.1364,112.1859,8511.0
2017-03-30 14:50:00,136.04,136.07,136.0,136.0,12503.0,112.1941,112.2189,112.1611,112.1611,12503.0
2017-03-30 14:55:00,136.0,136.01,135.92,135.94,9250.0,112.1611,112.1694,112.0952,112.1116,9250.0
2017-03-30 15:00:00,135.95,136.05,135.95,136.04,5508.0,112.1199,112.2024,112.1199,112.1941,5508.0
2017-03-30 15:05:00,136.05,136.06,135.93,135.93,7838.0,112.2024,112.2106,112.1034,112.1034,7838.0
2017-03-30 15:10:00,135.94,135.97,135.91,135.94,9428.0,112.1116,112.1364,112.0869,112.1116,9428.0
2017-03-30 15:15:00,135.95,135.99,135.91,135.97,10341.0,112.1199,112.1529,112.0869,112.1364,10341.0
2017-03-30 15:20:00,135.98,136.12,135.98,136.01,18778.0,112.1446,112.2601,112.1446,112.1694,18778.0
2017-03-30 15:25:00,136.03,136.03,135.92,135.93,16399.0,112.1859,112.1859,112.0952,112.1034,16399.0
2017-03-30 15:30:00,135.94,135.98,135.92,135.97,23835.0,112.1116,112.1446,112.0952,112.1364,23835.0
2017-03-30 15:35:00,135.97,136.03,135.97,136.0,18024.0,112.1364,112.1859,112.1364,112.1611,18024.0
2017-03-30 15:40:00,136.0,136.02,135.95,135.99,21266.0,112.1611,112.1776,112.1199,112.1529,21266.0
2017-03-30 15:45:00,136.0,136.07,135.85,135.85,25768.0,112.1611,112.2189,112.0374,112.0374,25768.0
2017-03-30 15:50:00,135.85,135.86,135.76,135.8,32935.0,112.0374,112.0457,111.9632,111.9962,32935.0
2017-03-30 15:55:00,135.8,135.9,135.63,135.67,164136.0,111.9962,112.0787,111.856,111.889,164136.0
2017-03-31 09:30:00,135.13,135.84,135.12,135.37,17329.0,111.4436,112.0292,111.4354,111.6416,17329.0
2017-03-31 09:35:00,135.46,135.71,135.4,135.71,114064.0,111.7158,111.922,111.6663,111.922,114064.0
2017-03-31 09:40:00,135.87,135.96,135.73,135.91,9401.0,112.0539,112.1281,111.9385,112.0869,9401.0
2017-03-31 09:45:00,135.95,136.07,135.82,135.98,4058.0,112.1199,112.2189,112.0127,112.1446,4058.0
2017-03-31 09:50:00,135.9,136.0,135.75,135.78,8000.0,112.0787,112.1611,111.9549,111.9797,8000.0
2017-03-31 09:55:00,135.81,135.82,135.53,135.72,10353.0,112.0044,112.0127,111.7735,111.9302,10353.0
2017-03-31 10:00:00,135.78,136.04,135.78,136.04,4105.0,111.9797,112.1941,111.9797,112.1941,4105.0
2017-03-31 10:05:00,136.01,136.29,135.98,136.17,4124.0,112.1694,112.4003,112.1446,112.3013,4124.0
2017-03-31 10:10:00,136.08,136.18,136.02,136.02,3000.0,112.2271,112.3096,112.1776,112.1776,3000.0
2017-03-31 10:15:00,135.99,136.05,135.94,135.94,13748.0,112.1529,112.2024,112.1116,112.1116,13748.0
2017-03-31 10:20:00,135.93,136.07,135.92,135.98,6385.0,112.1034,112.2189,112.0952,112.1446,6385.0
2017-03-31 10:25:00,135.96,135.98,135.77,135.95,5658.0,112.1281,112.1446,111.9714,112.1199,5658.0
2017-03-31 10:30:00,135.98,136.07,135.94,136.02,5100.0,112.1446,112.2189,112.1116,112.1776,5100.0
2017-03-31 10:35:00,135.99,136.11,135.98,136.11,5268.0,112.1529,112.2518,112.1446,112.2518,5268.0
2017-03-31 10:40:00,136.14,136.18,136.06,136.12,6171.0,112.2766,112.3096,112.2106,112.2601,6171.0
2017-03-31 10:45:00,136.12,136.2,136.09,136.18,2923.0,112.2601,112.3261,112.2354,112.3096,2923.0
2017-03-31 10:50:00,136.19,136.31,136.19,136.2,4726.0,112.3178,112.4168,112.3178,112.3261,4726.0
2017-03-31 10:55:00,136.21,136.25,136.17,136.19,2000.0,112.3343,112.3673,112.3013,112.3178,2000.0
2017-03-31 11:00:00,136.16,136.22,136.12,136.15,2800.0,112.2931,112.3426,112.2601,112.2848,2800.0
2017-03-31 11:05:00,136.12,136.16,136.08,136.11,5136.0,112.2601,112.2931,112.2271,112.2518,5136.0
2017-03-31 11:10:00,136.14,136.14,136.01,136.04,4915.0,112.2766,112.2766,112.1694,112.1941,4915.0
2017-03-31 11:15:00,136.07,136.1,135.97,136.01,4950.0,112.2189,112.2436,112.1364,112.1694,4950.0
2017-03-31 11:20:00,136.06,136.16,136.06,136.16,4600.0,112.2106,112.2931,112.2106,112.2931,4600.0
2017-03-31 11:25:00,136.16,136.28,136.16,136.17,8615.0,112.2931,112.392,112.2931,112.3013,8615.0
2017-03-31 11:30:00,136.2,136.28,136.14,136.19,4600.0,112.3261,112.392,112.2766,112.3178,4600.0
2017-03-31 11:35:00,136.24,136.27,136.18,136.21,5800.0,112.3591,112.3838,112.3096,112.3343,5800.0
2017-03-31 11:40:00,136.23,136.31,136.23,136.31,1920.0,112.3508,112.4168,112.3508,112.4168,1920.0
2017-03-31 11:45:00,136.3,136.33,136.27,136.27,2300.0,112.4085,112.4333,112.3838,112.3838,2300.0
2017-03-31 11:50:00,136.28,136.3,136.0,136.03,8540.0,112.392,112.4085,112.1611,112.1859,8540.0
2017-03-31 11:55:00,136.05,136.08,135.99,135.99,3619.0,112.2024,112.2271,112.1529,112.1529,3619.0
2017-03-31 12:00:00,136.01,136.15,135.98,136.08,6883.0,112.1694,112.2848,112.1446,112.2271,6883.0
2017-03-31 12:05:00,136.06,136.2,136.06,136.15,1900.0,112.2106,112.3261,112.2106,112.2848,1900.0
2017-03-31 12:10:00,136.21,136.21,136.12,136.12,2700.0,112.3343,112.3343,112.2601,112.2601,2700.0
2017-03-31 12:15:00,136.11,136.15,136.09,136.09,6329.0,112.2518,112.2848,112.2354,112.2354,6329.0
2017-03-31 12:20:00,136.12,136.12,136.04,136.06,3636.0,112.2601,112.2601,112.1941,112.2106,3636.0
2017-03-31 12:25:00,136.08,136.1,136.01,136.09,8739.0,112.2271,112.2436,112.1694,112.2354,8739.0
2017-03-31 12:30:00,136.07,136.1,136.02,136.1,4352.0,112.2189,112.2436,112.1776,112.2436,4352.0
2017-03-31 12:35:00,136.12,136.12,136.02,136.02,4930.0,112.2601,112.2601,112.1776,112.1776,4930.0
2017-03-31 12:40:00,136.02,136.06,136.02,136.06,798.0,112.1776,112.2106,112.1776,112.2106,798.0
2017-03-31 12:45:00,136.01,136.02,135.94,135.94,12535.0,112.1694,112.1776,112.1116,112.1116,12535.0
2017-03-31 12:50:00,135.95,136.02,135.95,135.97,9836.0,112.1199,112.1776,112.1199,112.1364,9836.0
2017-03-31 12:55:00,135.96,136.01,135.91,135.99,2179.0,112.1281,112.1694,112.0869,112.1529,2179.0
2017-03-31 13:00:00,136.0,136.03,135.98,136.0,3520.0,112.1611,112.1859,112.1446,112.1611,3520.0
2017-03-31 13:05:00,136.0,136.09,135.96,136.09,4808.0,112.1611,112.2354,112.1281,112.2354,4808.0
2017-03-31 13:10:00,136.07,136.11,136.06,136.1,3818.0,112.2189,112.2518,112.2106,112.2436,3818.0
2017-03-31 13:15:00,136.12,136.15,136.06,136.15,1166.0,112.2601,112.2848,112.2106,112.2848,1166.0
2017-03-31 13:20:00,136.15,136.29,136.12,136.19,8948.0,112.2848,112.4003,112.2601,112.3178,8948.0
2017-03-31 13:25:00,136.21,136.24,136.21,136.24,920.0,112.3343,112.3591,112.3343,112.3591,920.0
2017-03-31 13:30:00,136.24,136.26,136.21,136.21,1906.0,112.3591,112.3756,112.3343,112.3343,1906.0
2017-03-31 13:35:00,136.19,136.27,136.19,136.2,1000.0,112.3178,112.3838,112.3178,112.3261,1000.0
2017-03-31 13:40:00,136.19,136.19,136.06,136.07,2935.0,112.3178,112.3178,112.2106,112.2189,2935.0
2017-03-31 13:45:00,136.06,136.06,136.04,136.05,2235.0,112.2106,112.2106,112.1941,112.2024,2235.0
2017-03-31 13:50:00,136.0,136.0,135.89,135.95,3625.0,112.1611,112.1611,112.0704,112.1199,3625.0
2017-03-31 13:55:00,135.98,136.0,135.89,135.92,6533.0,112.1446,112.1611,112.0704,112.0952,6533.0
2017-03-31 14:00:00,135.87,135.98,135.84,135.94,4139.0,112.0539,112.1446,112.0292,112.1116,4139.0
2017-03-31 14:05:00,135.98,136.0,135.92,135.99,7149.0,112.1446,112.1611,112.0952,112.1529,7149.0
2017-03-31 14:10:00,135.98,135.98,135.72,135.83,10597.0,112.1446,112.1446,111.9302,112.0209,10597.0
2017-03-31 14:15:00,135.81,135.9,135.78,135.84,5712.0,112.0044,112.0787,111.9797,112.0292,5712.0
2017-03-31 14:20:00,135.86,136.01,135.82,135.92,6800.0,112.0457,112.1694,112.0127,112.0952,6800.0
2017-03-31 14:25:00,135.9,135.92,135.81,135.82,6820.0,112.0787,112.0952,112.0044,112.0127,6820.0
2017-03-31 14:30:00,135.8,135.94,135.78,135.85,5199.0,111.9962,112.1116,111.9797,112.0374,5199.0
2017-03-31 14:35:00,135.81,135.9,135.76,135.85,5963.0,112.0044,112.0787,111.9632,112.0374,5963.0
2017-03-31 14:40:00,135.86,135.86,135.74,135.74,3025.0,112.0457,112.0457,111.9467,111.9467,3025.0
2017-03-31 14:45:00,135.77,135.81,135.72,135.79,3098.0,111.9714,112.0044,111.9302,111.9879,3098.0
2017-03-31 14:50:00,135.79,135.82,135.75,135.77,4101.0,111.9879,112.0127,111.9549,111.9714,4101.0
2017-03-31 14:55:00,135.8,135.8,135.73,135.73,2563.0,111.9962,111.9962,111.9385,111.9385,2563.0
2017-03-31 15:00:00,135.74,135.89,135.74,135.86,7275.0,111.9467,112.0704,111.9467,112.0457,7275.0
2017-03-31 15:05:00,135.86,135.87,135.79,135.84,8253.0,112.0457,112.0539,111.9879,112.0292,8253.0
2017-03-31 15:10:00,135.84,135.88,135.76,135.81,14455.0,112.0292,112.0622,111.9632,112.0044,14455.0
2017-03-31 15:15:00,135.79,135.81,135.68,135.76,10767.0,111.9879,112.0044,111.8972,111.9632,10767.0
2017-03-31 15:20:00,135.75,135.83,135.75,135.81,7474.0,111.9549,112.0209,111.9549,112.0044,7474.0
2017-03-31 15:25:00,135.81,135.95,135.79,135.82,12400.0,112.0044,112.1199,111.9879,112.0127,12400.0
2017-03-31 15:30:00,135.84,135.9,135.82,135.85,40408.0,112.0292,112.0787,112.0127,112.0374,40408.0
2017-03-31 15:35:00,135.86,135.89,135.81,135.85,16965.0,112.0457,112.0704,112.0044,112.0374,16965.0
2017-03-31 15:40:00,135.85,135.87,135.77,135.8,19471.0,112.0374,112.0539,111.9714,111.9962,19471.0
2017-03-31 15:45:00,135.8,135.92,135.5,135.59,35479.0,111.9962,112.0952,111.7488,111.823,35479.0
2017-03-31 15:50:00,135.6,135.63,135.47,135.56,34773.0,111.8312,111.856,111.724,111.7983,34773.0
2017-03-31 15:55:00,135.57,135.58,135.26,135.3,151285.0,111.8065,111.8147,111.5508,111.5838,151285.0
2017-04-03 09:30:00,135.7,136.23,135.65,136.22,26931.0,111.9137,112.3508,111.8725,112.3426,26931.0
2017-04-03 09:35:00,136.24,136.44,136.06,136.06,26815.0,112.3591,112.524,112.2106,112.2106,26815.0
2017-04-03 09:40:00,136.1,136.15,135.99,136.08,19553.0,112.2436,112.2848,112.1529,112.2271,19553.0
2017-04-03 09:45:00,136.12,136.24,136.02,136.02,17095.0,112.2601,112.3591,112.1776,112.1776,17095.0
2017-04-03 09:50:00,136.05,136.12,135.8,135.84,23814.0,112.2024,112.2601,111.9962,112.0292,23814.0
2017-04-03 09:55:00,135.81,135.83,135.47,135.55,11442.0,112.0044,112.0209,111.724,111.79,11442.0
2017-04-03 10:00:00,135.53,135.61,135.46,135.58,12249.0,111.7735,111.8395,111.7158,111.8147,12249.0
2017-04-03 10:05:00,135.58,135.58,135.18,135.32,13391.0,111.8147,111.8147,111.4849,111.6003,13391.0
2017-04-03 10:10:00,135.33,135.33,135.05,135.07,6750.0,111.6086,111.6086,111.3776,111.3941,6750.0
2017-04-03 10:15:00,135.13,135.29,135.1,135.18,8985.0,111.4436,111.5756,111.4189,111.4849,8985.0
2017-04-03 10:20:00,135.17,135.3,135.17,135.25,8259.0,111.4766,111.5838,111.4766,111.5426,8259.0
2017-04-03 10:25:00,135.25,135.26,135.17,135.23,6302.0,111.5426,111.5508,111.4766,111.5261,6302.0
2017-04-03 10:30:00,135.22,135.29,135.17,135.18,8848.0,111.5179,111.5756,111.4766,111.4849,8848.0
2017-04-03 10:35:00,135.2,135.22,135.0,135.11,10251.0,111.5014,111.5179,111.3364,111.4271,10251.0
2017-04-03 10:40:00,135.11,135.11,134.81,134.84,6271.0,111.4271,111.4271,111.1797,111.2045,6271.0
2017-04-03 10:45:00,134.85,135.0,134.84,134.91,8168.0,111.2127,111.3364,111.2045,111.2622,8168.0
2017-04-03 10:50:00,134.91,134.91,134.49,134.56,11400.0,111.2622,111.2622,110.9158,110.9735,11400.0
2017-04-03 10:55:00,134.57,134.61,134.45,134.46,3975.0,110.9818,111.0148,110.8828,110.8911,3975.0
2017-04-03 11:00:00,134.44,134.8,134.43,134.8,8029.0,110.8746,111.1715,110.8663,111.1715,8029.0
2017-04-03 11:05:00,134.8,134.8,134.37,134.55,7219.0,111.1715,111.1715,110.8168,110.9653,7219.0
2017-04-03 11:10:00,134.55,134.77,134.52,134.7,9456.0,110.9653,111.1467,110.9406,111.089,9456.0
2017-04-03 11:15:00,134.7,134.8,134.59,134.61,7880.0,111.089,111.1715,110.9983,111.0148,7880.0
2017-04-03 11:20:00,134.56,134.63,134.42,134.61,7010.0,110.9735,111.0313,110.8581,111.0148,7010.0
2017-04-03 11:25:00,134.61,134.65,134.51,134.59,5910.0,111.0148,111.0478,110.9323,110.9983,5910.0
2017-04-03 11:30:00,134.55,134.65,134.55,134.56,11545.0,110.9653,111.0478,110.9653,110.9735,11545.0
2017-04-03 11:35:00,134.58,134.73,134.52,134.69,9266.0,110.99,111.1137,110.9406,111.0808,9266.0
2017-04-03 11:40:00,134.66,134.66,134.56,134.59,3220.0,111.056,111.056,110.9735,110.9983,3220.0
2017-04-03 11:45:00,134.61,134.63,134.54,134.54,2901.0,111.0148,111.0313,110.957,110.957,2901.0
2017-04-03 11:50:00,134.48,134.59,134.48,134.59,3724.0,110.9076,110.9983,110.9076,110.9983,3724.0
2017-04-03 11:55:00,134.57,134.66,134.46,134.55,6191.0,110.9818,111.056,110.8911,110.9653,6191.0
2017-04-03 12:00:00,134.52,134.52,134.31,134.41,5050.0,110.9406,110.9406,110.7674,110.8498,5050.0
2017-04-03 12:05:00,134.37,134.51,134.37,134.51,9137.0,110.8168,110.9323,110.8168,110.9323,9137.0
2017-04-03 12:10:00,134.48,134.55,134.46,134.46,5556.0,110.9076,110.9653,110.8911,110.8911,5556.0
2017-04-03 12:15:00,134.44,134.57,134.42,134.42,12322.0,110.8746,110.9818,110.8581,110.8581,12322.0
2017-04-03 12:20:00,134.44,134.6,134.44,134.6,5075.0,110.8746,111.0065,110.8746,111.0065,5075.0
2017-04-03 12:25:00,134.61,134.72,134.6,134.72,4532.0,111.0148,111.1055,111.0065,111.1055,4532.0
2017-04-03 12:30:00,134.7,134.73,134.58,134.62,5305.0,111.089,111.1137,110.99,111.023,5305.0
2017-04-03 12:35:00,134.62,134.69,134.58,134.67,9727.0,111.023,111.0808,110.99,111.0643,9727.0
2017-04-03 12:40:00,134.67,134.73,134.61,134.69,9969.0,111.0643,111.1137,111.0148,111.0808,9969.0
2017-04-03 12:45:00,134.67,134.67,134.55,134.64,4585.0,111.0643,111.0643,110.9653,111.0395,4585.0
2017-04-03 12:50:00,134.62,134.62,134.54,134.54,4312.0,111.023,111.023,110.957,110.957,4312.0
2017-04-03 12:55:00,134.55,134.55,134.42,134.45,4859.0,110.9653,110.9653,110.8581,110.8828,4859.0
2017-04-03 13:00:00,134.44,134.49,134.39,134.48,5783.0,110.8746,110.9158,110.8333,110.9076,5783.0
2017-04-03 13:05:00,134.47,134.6,134.47,134.53,4886.0,110.8993,111.0065,110.8993,110.9488,4886.0
2017-04-03 13:10:00,134.55,134.6,134.54,134.58,3635.0,110.9653,111.0065,110.957,110.99,3635.0
2017-04-03 13:15:00,134.6,134.66,134.59,134.63,4734.0,111.0065,111.056,110.9983,111.0313,4734.0
2017-04-03 13:20:00,134.63,134.63,134.46,134.52,9571.0,111.0313,111.0313,110.8911,110.9406,9571.0
2017-04-03 13:25:00,134.5,134.5,134.41,134.46,5881.0,110.9241,110.9241,110.8498,110.8911,5881.0
2017-04-03 13:30:00,134.48,134.48,134.37,134.44,5720.0,110.9076,110.9076,110.8168,110.8746,5720.0
2017-04-03 13:35:00,134.41,134.43,134.27,134.28,4273.0,110.8498,110.8663,110.7344,110.7426,4273.0
2017-04-03 13:40:00,134.29,134.34,134.27,134.3,3819.0,110.7509,110.7921,110.7344,110.7591,3819.0
2017-04-03 13:45:00,134.29,134.36,134.22,134.22,6544.0,110.7509,110.8086,110.6931,110.6931,6544.0
2017-04-03 13:50:00,134.24,134.38,134.23,134.29,6352.0,110.7096,110.8251,110.7014,110.7509,6352.0
2017-04-03 13:55:00,134.3,134.33,134.26,134.3,4462.0,110.7591,110.7839,110.7261,110.7591,4462.0
2017-04-03 14:00:00,134.29,134.33,134.25,134.27,3800.0,110.7509,110.7839,110.7179,110.7344,3800.0
2017-04-03 14:05:00,134.25,134.32,134.2,134.32,6803.0,110.7179,110.7756,110.6766,110.7756,6803.0
2017-04-03 14:10:00,134.33,134.35,134.22,134.31,3077.0,110.7839,110.8003,110.6931,110.7674,3077.0
2017-04-03 14:15:00,134.3,134.31,134.14,134.16,7437.0,110.7591,110.7674,110.6272,110.6437,7437.0
2017-04-03 14:20:00,134.13,134.15,134.09,134.14,4353.0,110.6189,110.6354,110.5859,110.6272,4353.0
2017-04-03 14:25:00,134.14,134.27,134.13,134.27,4571.0,110.6272,110.7344,110.6189,110.7344,4571.0
2017-04-03 14:30:00,134.29,134.29,134.21,134.25,4221.0,110.7509,110.7509,110.6849,110.7179,4221.0
2017-04-03 14:35:00,134.21,134.31,134.19,134.22,11074.0,110.6849,110.7674,110.6684,110.6931,11074.0
2017-04-03 14:40:00,134.23,134.51,134.23,134.46,4296.0,110.7014,110.9323,110.7014,110.8911,4296.0
2017-04-03 14:45:00,134.44,134.49,134.41,134.46,4412.0,110.8746,110.9158,110.8498,110.8911,4412.0
2017-04-03 14:50:00,134.46,134.49,134.4,134.4,3607.0,110.8911,110.9158,110.8416,110.8416,3607.0
2017-04-03 14:55:00,134.39,134.44,134.36,134.43,4272.0,110.8333,110.8746,110.8086,110.8663,4272.0
2017-04-03 15:00:00,134.45,134.53,134.44,134.52,4413.0,110.8828,110.9488,110.8746,110.9406,4413.0
2017-04-03 15:05:00,134.52,134.53,134.44,134.47,5304.0,110.9406,110.9488,110.8746,110.8993,5304.0
2017-04-03 15:10:00,134.48,134.74,134.46,134.72,12484.0,110.9076,111.122,110.8911,111.1055,12484.0
2017-04-03 15:15:00,134.74,134.86,134.72,134.79,6687.0,111.122,111.221,111.1055,111.1632,6687.0
2017-04-03 15:20:00,134.8,135.0,134.78,135.0,14555.0,111.1715,111.3364,111.155,111.3364,14555.0
2017-04-03 15:25:00,134.99,134.99,134.85,134.97,12809.0,111.3282,111.3282,111.2127,111.3117,12809.0
2017-04-03 15:30:00,134.97,134.98,134.82,134.93,19459.0,111.3117,111.3199,111.188,111.2787,19459.0
2017-04-03 15:35:00,134.93,135.13,134.91,135.13,15054.0,111.2787,111.4436,111.2622,111.4436,15054.0
2017-04-03 15:40:00,135.13,135.24,135.04,135.19,20484.0,111.4436,111.5343,111.3694,111.4931,20484.0
2017-04-03 15:45:00,135.19,135.26,135.13,135.23,25751.0,111.4931,111.5508,111.4436,111.5261,25751.0
2017-04-03 15:50:00,135.23,135.24,135.09,135.18,18650.0,111.5261,111.5343,111.4106,111.4849,18650.0
2017-04-03 15:55:00,135.18,135.22,134.95,135.0,85740.0,111.4849,111.5179,111.2952,111.3364,85740.0
2017-04-04 09:30:00,135.08,135.29,134.98,135.09,13271.0,111.4024,111.5756,111.3199,111.4106,13271.0
2017-04-04 09:35:00,135.16,135.39,135.08,135.11,5144.0,111.4684,111.6581,111.4024,111.4271,5144.0
2017-04-04 09:40:00,135.04,135.07,134.98,135.07,1500.0,111.3694,111.3941,111.3199,111.3941,1500.0
2017-04-04 09:45:00,135.11,135.11,134.93,135.0,3704.0,111.4271,111.4271,111.2787,111.3364,3704.0
2017-04-04 09:50:00,134.97,135.08,134.97,135.05,3100.0,111.3117,111.4024,111.3117,111.3776,3100.0
2017-04-04 09:55:00,135.0,135.09,135.0,135.04,3554.0,111.3364,111.4106,111.3364,111.3694,3554.0
2017-04-04 10:00:00,135.09,135.09,134.86,134.9,6180.0,111.4106,111.4106,111.221,111.2539,6180.0
2017-04-04 10:05:00,134.89,135.02,134.79,134.81,8200.0,111.2457,111.3529,111.1632,111.1797,8200.0
2017-04-04 10:10:00,134.82,134.91,134.67,134.91,4724.0,111.188,111.2622,111.0643,111.2622,4724.0
2017-04-04 10:15:00,134.88,134.91,134.8,134.8,5000.0,111.2374,111.2622,111.1715,111.1715,5000.0
2017-04-04 10:20:00,134.83,135.0,134.82,134.97,4000.0,111.1962,111.3364,111.188,111.3117,4000.0
2017-04-04 10:25:00,134.97,134.99,134.83,134.97,4200.0,111.3117,111.3282,111.1962,111.3117,4200.0
2017-04-04 10:30:00,134.99,135.16,134.98,135.1,2448.0,111.3282,111.4684,111.3199,111.4189,2448.0
2017-04-04 10:35:00,135.1,135.1,135.01,135.01,1500.0,111.4189,111.4189,111.3447,111.3447,1500.0
2017-04-04 10:40:00,135.03,135.1,134.88,134.88,5337.0,111.3612,111.4189,111.2374,111.2374,5337.0
2017-04-04 10:45:00,134.89,134.9,134.76,134.83,4609.0,111.2457,111.2539,111.1385,111.1962,4609.0
2017-04-04 10:50:00,134.79,134.81,134.69,134.69,5876.0,111.1632,111.1797,111.0808,111.0808,5876.0
2017-04-04 10:55:00,134.74,134.84,134.74,134.79,4200.0,111.122,111.2045,111.122,111.1632,4200.0
2017-04-04 11:00:00,134.81,134.89,134.72,134.86,9819.0,111.1797,111.2457,111.1055,111.221,9819.0
2017-04-04 11:05:00,134.85,134.91,134.81,134.89,8821.0,111.2127,111.2622,111.1797,111.2457,8821.0
2017-04-04 11:10:00,134.88,134.88,134.78,134.83,2690.0,111.2374,111.2374,111.155,111.1962,2690.0
2017-04-04 11:15:00,134.76,135.06,134.76,134.98,16109.0,111.1385,111.3859,111.1385,111.3199,16109.0
2017-04-04 11:20:00,134.99,135.19,134.98,135.15,6136.0,111.3282,111.4931,111.3199,111.4601,6136.0
2017-04-04 11:25:00,135.17,135.18,135.04,135.06,2793.0,111.4766,111.4849,111.3694,111.3859,2793.0
2017-04-04 11:30:00,135.06,135.08,134.92,135.02,6600.0,111.3859,111.4024,111.2704,111.3529,6600.0
2017-04-04 11:35:00,135.03,135.08,134.95,134.97,7589.0,111.3612,111.4024,111.2952,111.3117,7589.0
2017-04-04 11:40:00,134.96,134.97,134.83,134.83,1332.0,111.3034,111.3117,111.1962,111.1962,1332.0
2017-04-04 11:45:00,134.84,134.89,134.84,134.88,4390.0,111.2045,111.2457,111.2045,111.2374,4390.0
2017-04-04 11:50:00,134.9,134.96,134.87,134.91,3000.0,111.2539,111.3034,111.2292,111.2622,3000.0
2017-04-04 11:55:00,134.91,135.02,134.89,134.92,5700.0,111.2622,111.3529,111.2457,111.2704,5700.0
2017-04-04 12:00:00,134.91,134.91,134.79,134.79,3619.0,111.2622,111.2622,111.1632,111.1632,3619.0
2017-04-04 12:05:00,134.76,134.87,134.76,134.86,2101.0,111.1385,111.2292,111.1385,111.221,2101.0
2017-04-04 12:10:00,134.86,134.96,134.82,134.93,5498.0,111.221,111.3034,111.188,111.2787,5498.0
2017-04-04 12:15:00,134.97,135.04,134.93,135.02,16700.0,111.3117,111.3694,111.2787,111.3529,16700.0
2017-04-04 12:20:00,135.02,135.02,134.91,134.94,3800.0,111.3529,111.3529,111.2622,111.2869,3800.0
2017-04-04 12:25:00,134.97,135.0,134.93,134.97,3000.0,111.3117,111.3364,111.2787,111.3117,3000.0
2017-04-04 12:30:00,134.96,135.0,134.95,134.97,4702.0,111.3034,111.3364,111.2952,111.3117,4702.0
2017-04-04 12:35:00,134.95,134.96,134.82,134.91,16346.0,111.2952,111.3034,111.188,111.2622,16346.0
2017-04-04 12:40:00,134.95,134.99,134.94,134.95,5146.0,111.2952,111.3282,111.2869,111.2952,5146.0
2017-04-04 12:45:00,134.97,134.97,134.9,134.9,2300.0,111.3117,111.3117,111.2539,111.2539,2300.0
2017-04-04 12:50:00,134.94,134.97,134.91,134.97,5130.0,111.2869,111.3117,111.2622,111.3117,5130.0
2017-04-04 12:55:00,134.96,135.0,134.92,134.97,8866.0,111.3034,111.3364,111.2704,111.3117,8866.0
2017-04-04 13:00:00,134.95,134.95,134.92,134.95,2100.0,111.2952,111.2952,111.2704,111.2952,2100.0
2017-04-04 13:05:00,134.93,134.96,134.89,134.95,1988.0,111.2787,111.3034,111.2457,111.2952,1988.0
2017-04-04 13:10:00,134.98,135.0,134.94,134.96,1215.0,111.3199,111.3364,111.2869,111.3034,1215.0
2017-04-04 13:15:00,134.98,134.98,134.93,134.94,3700.0,111.3199,111.3199,111.2787,111.2869,3700.0
2017-04-04 13:20:00,134.94,134.96,134.93,134.95,2435.0,111.2869,111.3034,111.2787,111.2952,2435.0
2017-04-04 13:25:00,134.98,134.98,134.93,134.98,3800.0,111.3199,111.3199,111.2787,111.3199,3800.0
2017-04-04 13:30:00,134.96,135.0,134.94,134.96,9587.0,111.3034,111.3364,111.2869,111.3034,9587.0
2017-04-04 13:35:00,134.97,135.05,134.97,135.04,8623.0,111.3117,111.3776,111.3117,111.3694,8623.0
2017-04-04 13:40:00,135.04,135.06,135.03,135.05,1499.0,111.3694,111.3859,111.3612,111.3776,1499.0
2017-04-04 13:45:00,135.04,135.05,134.97,135.0,3500.0,111.3694,111.3776,111.3117,111.3364,3500.0
2017-04-04 13:50:00,134.97,135.0,134.93,134.95,2500.0,111.3117,111.3364,111.2787,111.2952,2500.0
2017-04-04 13:55:00,134.98,134.99,134.83,134.83,12637.0,111.3199,111.3282,111.1962,111.1962,12637.0
2017-04-04 14:00:00,134.87,134.92,134.84,134.86,8173.0,111.2292,111.2704,111.2045,111.221,8173.0
2017-04-04 14:05:00,134.88,134.96,134.85,134.95,5222.0,111.2374,111.3034,111.2127,111.2952,5222.0
2017-04-04 14:10:00,134.95,134.95,134.88,134.92,6000.0,111.2952,111.2952,111.2374,111.2704,6000.0
2017-04-04 14:15:00,134.94,135.0,134.93,134.94,8200.0,111.2869,111.3364,111.2787,111.2869,8200.0
2017-04-04 14:20:00,134.94,135.0,134.9,134.95,9713.0,111.2869,111.3364,111.2539,111.2952,9713.0
2017-04-04 14:25:00,134.93,134.99,134.93,134.97,6606.0,111.2787,111.3282,111.2787,111.3117,6606.0
2017-04-04 14:30:00,134.93,134.98,134.93,134.97,7119.0,111.2787,111.3199,111.2787,111.3117,7119.0
2017-04-04 14:35:00,134.96,134.97,134.93,134.95,4001.0,111.3034,111.3117,111.2787,111.2952,4001.0
2017-04-04 14:40:00,134.96,134.98,134.94,134.95,3949.0,111.3034,111.3199,111.2869,111.2952,3949.0
2017-04-04 14:45:00,134.97,134.99,134.93,134.97,8383.0,111.3117,111.3282,111.2787,111.3117,8383.0
2017-04-04 14:50:00,134.96,134.97,134.83,134.86,7232.0,111.3034,111.3117,111.1962,111.221,7232.0
2017-04-04 14:55:00,134.86,134.89,134.8,134.82,21980.0,111.221,111.2457,111.1715,111.188,21980.0
2017-04-04 15:00:00,134.79,134.87,134.78,134.82,6528.0,111.1632,111.2292,111.155,111.188,6528.0
2017-04-04 15:05:00,134.82,134.89,134.82,134.86,5403.0,111.188,111.2457,111.188,111.221,5403.0
2017-04-04 15:10:00,134.85,134.91,134.83,134.88,12931.0,111.2127,111.2622,111.1962,111.2374,12931.0
2017-04-04 15:15:00,134.87,134.87,134.81,134.82,5098.0,111.2292,111.2292,111.1797,111.188,5098.0
2017-04-04 15:20:00,134.82,134.84,134.79,134.83,8795.0,111.188,111.2045,111.1632,111.1962,8795.0
2017-04-04 15:25:00,134.81,134.93,134.8,134.89,9707.0,111.1797,111.2787,111.1715,111.2457,9707.0
2017-04-04 15:30:00,134.89,135.03,134.89,135.02,11067.0,111.2457,111.3612,111.2457,111.3529,11067.0
2017-04-04 15:35:00,135.0,135.08,135.0,135.05,7439.0,111.3364,111.4024,111.3364,111.3776,7439.0
2017-04-04 15:40:00,135.05,135.17,135.04,135.15,8723.0,111.3776,111.4766,111.3694,111.4601,8723.0
2017-04-04 15:45:00,135.13,135.21,135.06,135.2,15571.0,111.4436,111.5096,111.3859,111.5014,15571.0
2017-04-04 15:50:00,135.2,135.24,135.16,135.23,30197.0,111.5014,111.5343,111.4684,111.5261,30197.0
2017-04-04 15:55:00,135.24,135.38,135.23,135.35,82034.0,111.5343,111.6498,111.5261,111.6251,82034.0
2017-04-05 09:30:00,135.83,136.15,135.65,136.09,18328.0,112.0209,112.2848,111.8725,112.2354,18328.0
2017-04-05 09:35:00,136.09,136.27,135.92,136.11,10719.0,112.2354,112.3838,112.0952,112.2518,10719.0
2017-04-05 09:40:00,136.13,136.23,136.05,136.15,9542.0,112.2683,112.3508,112.2024,112.2848,9542.0
2017-04-05 09:45:00,136.13,136.49,136.13,136.42,3789.0,112.2683,112.5652,112.2683,112.5075,3789.0
2017-04-05 09:50:00,136.42,136.5,136.35,136.36,8801.0,112.5075,112.5735,112.4498,112.458,8801.0
2017-04-05 09:55:00,136.39,136.39,136.3,136.31,2050.0,112.4828,112.4828,112.4085,112.4168,2050.0
2017-04-05 10:00:00,136.28,136.59,136.18,136.59,8389.0,112.392,112.6477,112.3096,112.6477,8389.0
2017-04-05 10:05:00,136.6,137.04,136.58,137.02,21382.0,112.656,113.0188,112.6395,113.0023,21382.0
2017-04-05 10:10:00,137.02,137.1,136.81,136.88,11824.0,113.0023,113.0683,112.8291,112.8869,11824.0
2017-04-05 10:15:00,136.83,137.0,136.83,136.86,4500.0,112.8456,112.9858,112.8456,112.8704,4500.0
2017-04-05 10:20:00,136.87,137.04,136.86,137.03,3823.0,112.8786,113.0188,112.8704,113.0106,3823.0
2017-04-05 10:25:00,136.93,137.01,136.87,136.96,4300.0,112.9281,112.9941,112.8786,112.9529,4300.0
2017-04-05 10:30:00,136.95,136.99,136.69,136.69,7288.0,112.9446,112.9776,112.7302,112.7302,7288.0
2017-04-05 10:35:00,136.62,136.67,136.57,136.59,2950.0,112.6725,112.7137,112.6312,112.6477,2950.0
2017-04-05 10:40:00,136.58,136.79,136.58,136.73,12506.0,112.6395,112.8127,112.6395,112.7632,12506.0
2017-04-05 10:45:00,136.78,136.89,136.63,136.68,11202.0,112.8044,112.8951,112.6807,112.7219,11202.0
2017-04-05 10:50:00,136.69,136.71,136.52,136.61,13452.0,112.7302,112.7467,112.59,112.6642,13452.0
2017-04-05 10:55:00,136.64,136.66,136.5,136.53,3422.0,112.6889,112.7054,112.5735,112.5982,3422.0
2017-04-05 11:00:00,136.51,136.57,136.36,136.36,11676.0,112.5817,112.6312,112.458,112.458,11676.0
2017-04-05 11:05:00,136.32,136.38,136.19,136.37,6566.0,112.425,112.4745,112.3178,112.4663,6566.0
2017-04-05 11:10:00,136.4,136.52,136.37,136.46,4001.0,112.491,112.59,112.4663,112.5405,4001.0
2017-04-05 11:15:00,136.45,136.46,136.34,136.34,3730.0,112.5322,112.5405,112.4415,112.4415,3730.0
2017-04-05 11:20:00,136.27,136.33,136.18,136.27,6184.0,112.3838,112.4333,112.3096,112.3838,6184.0
2017-04-05 11:25:00,136.27,136.31,136.2,136.24,5534.0,112.3838,112.4168,112.3261,112.3591,5534.0
2017-04-05 11:30:00,136.3,136.42,136.27,136.34,3884.0,112.4085,112.5075,112.3838,112.4415,3884.0
2017-04-05 11:35:00,136.35,136.41,136.29,136.37,5533.0,112.4498,112.4993,112.4003,112.4663,5533.0
2017-04-05 11:40:00,136.4,136.51,136.4,136.47,1700.0,112.491,112.5817,112.491,112.5487,1700.0
2017-04-05 11:45:00,136.5,136.54,136.47,136.47,2514.0,112.5735,112.6065,112.5487,112.5487,2514.0
2017-04-05 11:50:00,136.35,136.44,136.3,136.44,4591.0,112.4498,112.524,112.4085,112.524,4591.0
2017-04-05 11:55:00,136.42,136.42,136.3,136.31,1432.0,112.5075,112.5075,112.4085,112.4168,1432.0
2017-04-05 12:00:00,136.3,136.39,136.3,136.36,2349.0,112.4085,112.4828,112.4085,112.458,2349.0
2017-04-05 12:05:00,136.35,136.38,136.32,136.32,1051.0,112.4498,112.4745,112.425,112.425,1051.0
2017-04-05 12:10:00,136.31,136.43,136.31,136.41,2000.0,112.4168,112.5158,112.4168,112.4993,2000.0
2017-04-05 12:15:00,136.4,136.45,136.39,136.4,3050.0,112.491,112.5322,112.4828,112.491,3050.0
2017-04-05 12:20:00,136.4,136.55,136.4,136.55,3489.0,112.491,112.6147,112.491,112.6147,3489.0
2017-04-05 12:25:00,136.58,136.61,136.56,136.58,2747.0,112.6395,112.6642,112.623,112.6395,2747.0
2017-04-05 12:30:00,136.56,136.58,136.55,136.56,1970.0,112.623,112.6395,112.6147,112.623,1970.0
2017-04-05 12:35:00,136.54,136.54,136.45,136.48,1828.0,112.6065,112.6065,112.5322,112.557,1828.0
2017-04-05 12:40:00,136.46,136.55,136.46,136.53,3180.0,112.5405,112.6147,112.5405,112.5982,3180.0
2017-04-05 12:45:00,136.51,136.52,136.48,136.49,2700.0,112.5817,112.59,112.557,112.5652,2700.0
2017-04-05 12:50:00,136.49,136.56,136.49,136.56,3623.0,112.5652,112.623,112.5652,112.623,3623.0
2017-04-05 12:55:00,136.55,136.55,136.5,136.54,4909.0,112.6147,112.6147,112.5735,112.6065,4909.0
2017-04-05 13:00:00,136.53,136.6,136.48,136.58,3591.0,112.5982,112.656,112.557,112.6395,3591.0
2017-04-05 13:05:00,136.6,136.63,136.56,136.56,1275.0,112.656,112.6807,112.623,112.623,1275.0
2017-04-05 13:10:00,136.59,136.74,136.59,136.68,3767.0,112.6477,112.7714,112.6477,112.7219,3767.0
2017-04-05 13:15:00,136.65,136.65,136.58,136.58,1107.0,112.6972,112.6972,112.6395,112.6395,1107.0
2017-04-05 13:20:00,136.56,136.63,136.52,136.59,14335.0,112.623,112.6807,112.59,112.6477,14335.0
2017-04-05 13:25:00,136.6,136.68,136.59,136.62,15584.0,112.656,112.7219,112.6477,112.6725,15584.0
2017-04-05 13:30:00,136.66,136.68,136.57,136.68,2834.0,112.7054,112.7219,112.6312,112.7219,2834.0
2017-04-05 13:35:00,136.64,136.69,136.62,136.62,1511.0,112.6889,112.7302,112.6725,112.6725,1511.0
2017-04-05 13:40:00,136.61,136.63,136.53,136.55,14816.0,112.6642,112.6807,112.5982,112.6147,14816.0
2017-04-05 13:45:00,136.55,136.58,136.51,136.51,6005.0,112.6147,112.6395,112.5817,112.5817,6005.0
2017-04-05 13:50:00,136.54,136.68,136.54,136.63,5104.0,112.6065,112.7219,112.6065,112.6807,5104.0
2017-04-05 13:55:00,136.67,136.67,136.58,136.61,7546.0,112.7137,112.7137,112.6395,112.6642,7546.0
2017-04-05 14:00:00,136.59,136.59,136.37,136.45,10294.0,112.6477,112.6477,112.4663,112.5322,10294.0
2017-04-05 14:05:00,136.48,136.54,136.47,136.49,4804.0,112.557,112.6065,112.5487,112.5652,4804.0
2017-04-05 14:10:00,136.46,136.54,136.34,136.34,4484.0,112.5405,112.6065,112.4415,112.4415,4484.0
2017-04-05 14:15:00,136.38,136.47,136.34,136.41,5669.0,112.4745,112.5487,112.4415,112.4993,5669.0
2017-04-05 14:20:00,136.4,136.46,136.34,136.34,4145.0,112.491,112.5405,112.4415,112.4415,4145.0
2017-04-05 14:25:00,136.28,136.34,136.02,136.31,22553.0,112.392,112.4415,112.1776,112.4168,22553.0
2017-04-05 14:30:00,136.28,136.34,136.27,136.27,4479.0,112.392,112.4415,112.3838,112.3838,4479.0
2017-04-05 14:35:00,136.23,136.26,136.09,136.12,4805.0,112.3508,112.3756,112.2354,112.2601,4805.0
2017-04-05 14:40:00,136.09,136.26,136.02,136.26,5363.0,112.2354,112.3756,112.1776,112.3756,5363.0
2017-04-05 14:45:00,136.22,136.22,135.93,136.04,5038.0,112.3426,112.3426,112.1034,112.1941,5038.0
2017-04-05 14:50:00,136.03,136.03,135.69,135.77,8696.0,112.1859,112.1859,111.9055,111.9714,8696.0
2017-04-05 14:55:00,135.83,135.87,135.77,135.78,2005.0,112.0209,112.0539,111.9714,111.9797,2005.0
2017-04-05 15:00:00,135.81,135.92,135.76,135.86,8219.0,112.0044,112.0952,111.9632,112.0457,8219.0
2017-04-05 15:05:00,135.89,135.94,135.78,135.78,6855.0,112.0704,112.1116,111.9797,111.9797,6855.0
2017-04-05 15:10:00,135.77,135.77,135.6,135.6,6489.0,111.9714,111.9714,111.8312,111.8312,6489.0
2017-04-05 15:15:00,135.65,135.65,135.53,135.56,11093.0,111.8725,111.8725,111.7735,111.7983,11093.0
2017-04-05 15:20:00,135.56,135.59,135.25,135.36,12149.0,111.7983,111.823,111.5426,111.6333,12149.0
2017-04-05 15:25:00,135.32,135.39,135.2,135.39,6560.0,111.6003,111.6581,111.5014,111.6581,6560.0
2017-04-05 15:30:00,135.36,135.36,135.02,135.1,25906.0,111.6333,111.6333,111.3529,111.4189,25906.0
2017-04-05 15:35:00,135.13,135.32,135.09,135.27,9575.0,111.4436,111.6003,111.4106,111.5591,9575.0
2017-04-05 15:40:00,135.3,135.38,135.26,135.33,15417.0,111.5838,111.6498,111.5508,111.6086,15417.0
2017-04-05 15:45:00,135.32,135.35,135.1,135.11,24311.0,111.6003,111.6251,111.4189,111.4271,24311.0
2017-04-05 15:50:00,135.13,135.36,135.09,135.33,29744.0,111.4436,111.6333,111.4106,111.6086,29744.0
2017-04-05 15:55:00,135.32,135.32,135.15,135.2,57778.0,111.6003,111.6003,111.4601,111.5014,57778.0
2017-04-06 09:30:00,135.48,135.48,135.14,135.17,8265.0,111.7323,111.7323,111.4519,111.4766,8265.0
2017-04-06 09:35:00,135.39,135.39,135.01,135.31,4872.0,111.6581,111.6581,111.3447,111.5921,4872.0
2017-04-06 09:40:00,135.23,135.48,135.23,135.23,1835.0,111.5261,111.7323,111.5261,111.5261,1835.0
2017-04-06 09:45:00,135.28,135.33,135.22,135.33,4118.0,111.5673,111.6086,111.5179,111.6086,4118.0
2017-04-06 09:50:00,135.38,135.57,135.22,135.57,12541.0,111.6498,111.8065,111.5179,111.8065,12541.0
2017-04-06 09:55:00,135.58,135.71,135.54,135.59,3891.0,111.8147,111.922,111.7818,111.823,3891.0
2017-04-06 10:00:00,135.58,135.63,135.37,135.37,12234.0,111.8147,111.856,111.6416,111.6416,12234.0
2017-04-06 10:05:00,135.48,135.48,135.38,135.41,2114.0,111.7323,111.7323,111.6498,111.6745,2114.0
2017-04-06 10:10:00,135.45,135.48,135.0,135.05,13845.0,111.7075,111.7323,111.3364,111.3776,13845.0
2017-04-06 10:15:00,135.08,135.24,135.07,135.15,9704.0,111.4024,111.5343,111.3941,111.4601,9704.0
2017-04-06 10:20:00,135.19,135.35,135.16,135.29,6600.0,111.4931,111.6251,111.4684,111.5756,6600.0
2017-04-06 10:25:00,135.3,135.38,135.21,135.38,21008.0,111.5838,111.6498,111.5096,111.6498,21008.0
2017-04-06 10:30:00,135.33,135.46,135.31,135.41,18178.0,111.6086,111.7158,111.5921,111.6745,18178.0
2017-04-06 10:35:00,135.43,135.46,135.28,135.36,12054.0,111.691,111.7158,111.5673,111.6333,12054.0
2017-04-06 10:40:00,135.36,135.36,135.14,135.21,4300.0,111.6333,111.6333,111.4519,111.5096,4300.0
2017-04-06 10:45:00,135.21,135.24,135.16,135.22,5382.0,111.5096,111.5343,111.4684,111.5179,5382.0
2017-04-06 10:50:00,135.24,135.36,135.24,135.31,3935.0,111.5343,111.6333,111.5343,111.5921,3935.0
2017-04-06 10:55:00,135.31,135.33,135.25,135.25,4723.0,111.5921,111.6086,111.5426,111.5426,4723.0
2017-04-06 11:00:00,135.29,135.39,135.29,135.35,2900.0,111.5756,111.6581,111.5756,111.6251,2900.0
2017-04-06 11:05:00,135.37,135.47,135.37,135.47,3149.0,111.6416,111.724,111.6416,111.724,3149.0
2017-04-06 11:10:00,135.52,135.52,135.42,135.46,3700.0,111.7653,111.7653,111.6828,111.7158,3700.0
2017-04-06 11:15:00,135.47,135.48,135.41,135.43,2357.0,111.724,111.7323,111.6745,111.691,2357.0
2017-04-06 11:20:00,135.41,135.53,135.36,135.5,6000.0,111.6745,111.7735,111.6333,111.7488,6000.0
2017-04-06 11:25:00,135.53,135.54,135.43,135.45,1662.0,111.7735,111.7818,111.691,111.7075,1662.0
2017-04-06 11:30:00,135.51,135.53,135.42,135.43,3997.0,111.757,111.7735,111.6828,111.691,3997.0
2017-04-06 11:35:00,135.43,135.5,135.33,135.4,4954.0,111.691,111.7488,111.6086,111.6663,4954.0
2017-04-06 11:40:00,135.43,135.58,135.41,135.43,5460.0,111.691,111.8147,111.6745,111.691,5460.0
2017-04-06 11:45:00,135.4,135.49,135.34,135.46,7770.0,111.6663,111.7405,111.6168,111.7158,7770.0
2017-04-06 11:50:00,135.47,135.48,135.42,135.48,2075.0,111.724,111.7323,111.6828,111.7323,2075.0
2017-04-06 11:55:00,135.51,135.51,135.44,135.49,1755.0,111.757,111.757,111.6993,111.7405,1755.0
2017-04-06 12:00:00,135.53,135.54,135.48,135.5,2015.0,111.7735,111.7818,111.7323,111.7488,2015.0
2017-04-06 12:05:00,135.56,135.56,135.47,135.47,1822.0,111.7983,111.7983,111.724,111.724,1822.0
2017-04-06 12:10:00,135.46,135.47,135.45,135.47,400.0,111.7158,111.724,111.7075,111.724,400.0
2017-04-06 12:15:00,135.48,135.48,135.41,135.46,2401.0,111.7323,111.7323,111.6745,111.7158,2401.0
2017-04-06 12:20:00,135.48,135.5,135.39,135.43,3784.0,111.7323,111.7488,111.6581,111.691,3784.0
2017-04-06 12:25:00,135.5,135.54,135.47,135.48,3163.0,111.7488,111.7818,111.724,111.7323,3163.0
2017-04-06 12:30:00,135.49,135.55,135.49,135.52,1904.0,111.7405,111.79,111.7405,111.7653,1904.0
2017-04-06 12:35:00,135.51,135.51,135.38,135.44,1966.0,111.757,111.757,111.6498,111.6993,1966.0
2017-04-06 12:40:00,135.44,135.49,135.43,135.49,1250.0,111.6993,111.7405,111.691,111.7405,1250.0
2017-04-06 12:45:00,135.48,135.53,135.47,135.53,1300.0,111.7323,111.7735,111.724,111.7735,1300.0
2017-04-06 12:50:00,135.53,135.54,135.48,135.5,3000.0,111.7735,111.7818,111.7323,111.7488,3000.0
2017-04-06 12:55:00,135.49,135.55,135.48,135.48,4400.0,111.7405,111.79,111.7323,111.7323,4400.0
2017-04-06 13:00:00,135.47,135.54,135.47,135.51,1793.0,111.724,111.7818,111.724,111.757,1793.0
2017-04-06 13:05:00,135.53,135.68,135.51,135.68,3860.0,111.7735,111.8972,111.757,111.8972,3860.0
2017-04-06 13:10:00,135.69,135.73,135.61,135.7,1947.0,111.9055,111.9385,111.8395,111.9137,1947.0
2017-04-06 13:15:00,135.74,135.78,135.7,135.74,5940.0,111.9467,111.9797,111.9137,111.9467,5940.0
2017-04-06 13:20:00,135.73,135.78,135.72,135.76,3309.0,111.9385,111.9797,111.9302,111.9632,3309.0
2017-04-06 13:25:00,135.73,135.76,135.68,135.76,7469.0,111.9385,111.9632,111.8972,111.9632,7469.0
2017-04-06 13:30:00,135.74,135.83,135.7,135.79,15651.0,111.9467,112.0209,111.9137,111.9879,15651.0
2017-04-06 13:35:00,135.81,135.82,135.72,135.72,3206.0,112.0044,112.0127,111.9302,111.9302,3206.0
2017-04-06 13:40:00,135.72,135.77,135.72,135.77,1400.0,111.9302,111.9714,111.9302,111.9714,1400.0
2017-04-06 13:45:00,135.77,135.77,135.67,135.67,8639.0,111.9714,111.9714,111.889,111.889,8639.0
2017-04-06 13:50:00,135.73,135.73,135.65,135.66,6075.0,111.9385,111.9385,111.8725,111.8807,6075.0
2017-04-06 13:55:00,135.63,135.64,135.45,135.5,4764.0,111.856,111.8642,111.7075,111.7488,4764.0
2017-04-06 14:00:00,135.5,135.63,135.48,135.58,7905.0,111.7488,111.856,111.7323,111.8147,7905.0
2017-04-06 14:05:00,135.58,135.59,135.51,135.51,2600.0,111.8147,111.823,111.757,111.757,2600.0
2017-04-06 14:10:00,135.51,135.57,135.49,135.52,5034.0,111.757,111.8065,111.7405,111.7653,5034.0
2017-04-06 14:15:00,135.52,135.54,135.47,135.54,11479.0,111.7653,111.7818,111.724,111.7818,11479.0
2017-04-06 14:20:00,135.52,135.57,135.48,135.53,5475.0,111.7653,111.8065,111.7323,111.7735,5475.0
2017-04-06 14:25:00,135.53,135.54,135.36,135.38,4250.0,111.7735,111.7818,111.6333,111.6498,4250.0
2017-04-06 14:30:00,135.42,135.43,135.35,135.38,10951.0,111.6828,111.691,111.6251,111.6498,10951.0
2017-04-06 14:35:00,135.41,135.43,135.36,135.36,10883.0,111.6745,111.691,111.6333,111.6333,10883.0
2017-04-06 14:40:00,135.4,135.44,135.36,135.38,7393.0,111.6663,111.6993,111.6333,111.6498,7393.0
2017-04-06 14:45:00,135.43,135.43,135.21,135.25,13182.0,111.691,111.691,111.5096,111.5426,13182.0
2017-04-06 14:50:00,135.28,135.3,135.18,135.22,18136.0,111.5673,111.5838,111.4849,111.5179,18136.0
2017-04-06 14:55:00,135.26,135.27,135.15,135.22,7353.0,111.5508,111.5591,111.4601,111.5179,7353.0
2017-04-06 15:00:00,135.22,135.26,135.14,135.17,9842.0,111.5179,111.5508,111.4519,111.4766,9842.0
2017-04-06 15:05:00,135.2,135.26,135.11,135.23,8285.0,111.5014,111.5508,111.4271,111.5261,8285.0
2017-04-06 15:10:00,135.26,135.28,135.15,135.19,16246.0,111.5508,111.5673,111.4601,111.4931,16246.0
2017-04-06 15:15:00,135.2,135.35,135.18,135.34,11866.0,111.5014,111.6251,111.4849,111.6168,11866.0
2017-04-06 15:20:00,135.34,135.34,135.17,135.22,27548.0,111.6168,111.6168,111.4766,111.5179,27548.0
2017-04-06 15:25:00,135.22,135.28,135.2,135.2,16908.0,111.5179,111.5673,111.5014,111.5014,16908.0
2017-04-06 15:30:00,135.2,135.21,135.11,135.17,12480.0,111.5014,111.5096,111.4271,111.4766,12480.0
2017-04-06 15:35:00,135.18,135.26,135.16,135.24,9365.0,111.4849,111.5508,111.4684,111.5343,9365.0
2017-04-06 15:40:00,135.25,135.37,135.21,135.32,20517.0,111.5426,111.6416,111.5096,111.6003,20517.0
2017-04-06 15:45:00,135.31,135.31,135.15,135.19,30923.0,111.5921,111.5921,111.4601,111.4931,30923.0
2017-04-06 15:50:00,135.18,135.23,135.16,135.18,36371.0,111.4849,111.5261,111.4684,111.4849,36371.0
2017-04-06 15:55:00,135.17,135.24,135.14,135.2,43758.0,111.4766,111.5343,111.4519,111.5014,43758.0
2017-04-07 09:30:00,134.78,135.25,134.63,134.64,7405.0,111.155,111.5426,111.0313,111.0395,7405.0
2017-04-07 09:35:00,134.79,135.4,134.75,135.26,3150.0,111.1632,111.6663,111.1302,111.5508,3150.0
2017-04-07 09:40:00,135.16,135.22,134.85,134.85,3896.0,111.4684,111.5179,111.2127,111.2127,3896.0
2017-04-07 09:45:00,134.72,134.94,134.71,134.84,3504.0,111.1055,111.2869,111.0972,111.2045,3504.0
2017-04-07 09:50:00,134.84,134.93,134.56,134.56,3703.0,111.2045,111.2787,110.9735,110.9735,3703.0
2017-04-07 09:55:00,134.63,134.63,134.46,134.51,3183.0,111.0313,111.0313,110.8911,110.9323,3183.0
2017-04-07 10:00:00,134.47,134.69,134.33,134.69,18565.0,110.8993,111.0808,110.7839,111.0808,18565.0
2017-04-07 10:05:00,134.63,134.79,134.62,134.74,3782.0,111.0313,111.1632,111.023,111.122,3782.0
2017-04-07 10:10:00,134.75,134.91,134.72,134.84,5100.0,111.1302,111.2622,111.1055,111.2045,5100.0
2017-04-07 10:15:00,134.88,135.08,134.88,135.07,24195.0,111.2374,111.4024,111.2374,111.3941,24195.0
2017-04-07 10:20:00,135.12,135.12,134.9,134.95,6793.0,111.4354,111.4354,111.2539,111.2952,6793.0
2017-04-07 10:25:00,135.03,135.11,134.92,135.04,9637.0,111.3612,111.4271,111.2704,111.3694,9637.0
2017-04-07 10:30:00,135.0,135.04,134.97,135.01,13404.0,111.3364,111.3694,111.3117,111.3447,13404.0
2017-04-07 10:35:00,135.03,135.19,135.0,135.19,8308.0,111.3612,111.4931,111.3364,111.4931,8308.0
2017-04-07 10:40:00,135.17,135.31,135.16,135.25,15202.0,111.4766,111.5921,111.4684,111.5426,15202.0
2017-04-07 10:45:00,135.27,135.27,134.84,134.89,68587.0,111.5591,111.5591,111.2045,111.2457,68587.0
2017-04-07 10:50:00,134.88,134.95,134.83,134.93,4200.0,111.2374,111.2952,111.1962,111.2787,4200.0
2017-04-07 10:55:00,134.88,134.89,134.79,134.84,3700.0,111.2374,111.2457,111.1632,111.2045,3700.0
2017-04-07 11:00:00,134.88,135.11,134.5,134.93,742054.0,111.2374,111.4271,110.9241,111.2787,742054.0
2017-04-07 11:05:00,134.89,134.97,134.44,134.53,206074.0,111.2457,111.3117,110.8746,110.9488,206074.0
2017-04-07 11:10:00,134.51,134.68,134.49,134.61,61573.0,110.9323,111.0725,110.9158,111.0148,61573.0
2017-04-07 11:15:00,134.61,134.61,134.41,134.54,49151.0,111.0148,111.0148,110.8498,110.957,49151.0
2017-04-07 11:20:00,134.55,134.74,134.54,134.7,20445.0,110.9653,111.122,110.957,111.089,20445.0
2017-04-07 11:25:00,134.72,134.86,134.67,134.7,38939.0,111.1055,111.221,111.0643,111.089,38939.0
2017-04-07 11:30:00,134.67,134.68,134.46,134.5,45113.0,111.0643,111.0725,110.8911,110.9241,45113.0
2017-04-07 11:35:00,134.5,134.57,134.45,134.48,20727.0,110.9241,110.9818,110.8828,110.9076,20727.0
2017-04-07 11:40:00,134.51,134.53,134.43,134.43,15831.0,110.9323,110.9488,110.8663,110.8663,15831.0
2017-04-07 11:45:00,134.48,134.6,134.48,134.56,14675.0,110.9076,111.0065,110.9076,110.9735,14675.0
2017-04-07 11:50:00,134.55,134.8,134.55,134.76,20153.0,110.9653,111.1715,110.9653,111.1385,20153.0
2017-04-07 11:55:00,134.78,134.93,134.78,134.84,18351.0,111.155,111.2787,111.155,111.2045,18351.0
2017-04-07 12:00:00,134.84,134.85,134.75,134.81,10102.0,111.2045,111.2127,111.1302,111.1797,10102.0
2017-04-07 12:05:00,134.83,135.04,134.82,134.99,38922.0,111.1962,111.3694,111.188,111.3282,38922.0
2017-04-07 12:10:00,134.99,135.1,134.99,135.08,23716.0,111.3282,111.4189,111.3282,111.4024,23716.0
2017-04-07 12:15:00,135.09,135.22,134.96,134.99,92344.0,111.4106,111.5179,111.3034,111.3282,92344.0
2017-04-07 12:20:00,134.99,135.18,134.94,135.09,23463.0,111.3282,111.4849,111.2869,111.4106,23463.0
2017-04-07 12:25:00,135.1,135.45,135.1,135.45,8500.0,111.4189,111.7075,111.4189,111.7075,8500.0
2017-04-07 12:30:00,135.46,135.55,135.45,135.5,28067.0,111.7158,111.79,111.7075,111.7488,28067.0
2017-04-07 12:35:00,135.49,135.49,135.36,135.39,18548.0,111.7405,111.7405,111.6333,111.6581,18548.0
2017-04-07 12:40:00,135.39,135.54,135.35,135.47,23043.0,111.6581,111.7818,111.6251,111.724,23043.0
2017-04-07 12:45:00,135.45,135.45,135.33,135.35,12641.0,111.7075,111.7075,111.6086,111.6251,12641.0
2017-04-07 12:50:00,135.35,135.46,135.35,135.43,5350.0,111.6251,111.7158,111.6251,111.691,5350.0
2017-04-07 12:55:00,135.41,135.42,135.34,135.38,9228.0,111.6745,111.6828,111.6168,111.6498,9228.0
2017-04-07 13:00:00,135.38,135.38,135.15,135.17,9980.0,111.6498,111.6498,111.4601,111.4766,9980.0
2017-04-07 13:05:00,135.23,135.23,135.17,135.18,4111.0,111.5261,111.5261,111.4766,111.4849,4111.0
2017-04-07 13:10:00,135.2,135.23,135.17,135.19,16739.0,111.5014,111.5261,111.4766,111.4931,16739.0
2017-04-07 13:15:00,135.18,135.19,135.16,135.19,5497.0,111.4849,111.4931,111.4684,111.4931,5497.0
2017-04-07 13:20:00,135.19,135.29,135.18,135.28,11500.0,111.4931,111.5756,111.4849,111.5673,11500.0
2017-04-07 13:25:00,135.28,135.3,135.1,135.27,15255.0,111.5673,111.5838,111.4189,111.5591,15255.0
2017-04-07 13:30:00,135.24,135.4,135.24,135.28,5665.0,111.5343,111.6663,111.5343,111.5673,5665.0
2017-04-07 13:35:00,135.29,135.3,135.21,135.25,6418.0,111.5756,111.5838,111.5096,111.5426,6418.0
2017-04-07 13:40:00,135.25,135.3,135.2,135.26,8797.0,111.5426,111.5838,111.5014,111.5508,8797.0
2017-04-07 13:45:00,135.24,135.29,135.19,135.22,8456.0,111.5343,111.5756,111.4931,111.5179,8456.0
2017-04-07 13:50:00,135.2,135.32,135.2,135.28,7343.0,111.5014,111.6003,111.5014,111.5673,7343.0
2017-04-07 13:55:00,135.29,135.32,135.25,135.26,2610.0,111.5756,111.6003,111.5426,111.5508,2610.0
2017-04-07 14:00:00,135.28,135.39,135.22,135.22,14952.0,111.5673,111.6581,111.5179,111.5179,14952.0
2017-04-07 14:05:00,135.2,135.29,135.13,135.17,30485.0,111.5014,111.5756,111.4436,111.4766,30485.0
2017-04-07 14:10:00,135.18,135.27,135.11,135.12,25810.0,111.4849,111.5591,111.4271,111.4354,25810.0
2017-04-07 14:15:00,135.12,135.18,135.11,135.16,26915.0,111.4354,111.4849,111.4271,111.4684,26915.0
2017-04-07 14:20:00,135.15,135.22,135.1,135.19,16584.0,111.4601,111.5179,111.4189,111.4931,16584.0
2017-04-07 14:25:00,135.22,135.23,135.16,135.18,6520.0,111.5179,111.5261,111.4684,111.4849,6520.0
2017-04-07 14:30:00,135.15,135.29,135.15,135.29,4357.0,111.4601,111.5756,111.4601,111.5756,4357.0
2017-04-07 14:35:00,135.28,135.36,135.27,135.32,12693.0,111.5673,111.6333,111.5591,111.6003,12693.0
2017-04-07 14:40:00,135.31,135.31,135.2,135.24,10069.0,111.5921,111.5921,111.5014,111.5343,10069.0
2017-04-07 14:45:00,135.25,135.31,135.22,135.26,7772.0,111.5426,111.5921,111.5179,111.5508,7772.0
2017-04-07 14:50:00,135.24,135.24,135.16,135.19,6183.0,111.5343,111.5343,111.4684,111.4931,6183.0
2017-04-07 14:55:00,135.18,135.24,135.05,135.09,5562.0,111.4849,111.5343,111.3776,111.4106,5562.0
2017-04-07 15:00:00,135.09,135.2,135.09,135.16,5460.0,111.4106,111.5014,111.4106,111.4684,5460.0
2017-04-07 15:05:00,135.16,135.16,134.97,135.0,31117.0,111.4684,111.4684,111.3117,111.3364,31117.0
2017-04-07 15:10:00,135.02,135.07,134.95,134.95,15449.0,111.3529,111.3941,111.2952,111.2952,15449.0
2017-04-07 15:15:00,134.96,135.0,134.89,134.99,11771.0,111.3034,111.3364,111.2457,111.3282,11771.0
2017-04-07 15:20:00,134.97,135.06,134.96,134.99,23162.0,111.3117,111.3859,111.3034,111.3282,23162.0
2017-04-07 15:25:00,134.99,135.01,134.85,134.86,22458.0,111.3282,111.3447,111.2127,111.221,22458.0
2017-04-07 15:30:00,134.86,134.95,134.76,134.94,30874.0,111.221,111.2952,111.1385,111.2869,30874.0
2017-04-07 15:35:00,134.92,134.99,134.85,134.97,143909.0,111.2704,111.3282,111.2127,111.3117,143909.0
2017-04-07 15:40:00,135.0,135.04,134.9,134.9,20237.0,111.3364,111.3694,111.2539,111.2539,20237.0
2017-04-07 15:45:00,134.91,134.97,134.86,134.88,46847.0,111.2622,111.3117,111.221,111.2374,46847.0
2017-04-07 15:50:00,134.89,134.91,134.84,134.88,28778.0,111.2457,111.2622,111.2045,111.2374,28778.0
2017-04-07 15:55:00,134.88,135.06,134.88,135.01,106833.0,111.2374,111.3859,111.2374,111.3447,106833.0
2017-04-10 09:30:00,135.22,135.72,135.07,135.28,7823.0,111.5179,111.9302,111.3941,111.5673,7823.0
2017-04-10 09:35:00,135.3,135.69,135.26,135.56,13106.0,111.5838,111.9055,111.5508,111.7983,13106.0
2017-04-10 09:40:00,135.69,135.78,135.56,135.74,11128.0,111.9055,111.9797,111.7983,111.9467,11128.0
2017-04-10 09:45:00,135.74,135.86,135.49,135.51,10402.0,111.9467,112.0457,111.7405,111.757,10402.0
2017-04-10 09:50:00,135.53,135.82,135.53,135.82,17101.0,111.7735,112.0127,111.7735,112.0127,17101.0
2017-04-10 09:55:00,135.81,136.11,135.77,135.93,19077.0,112.0044,112.2518,111.9714,112.1034,19077.0
2017-04-10 10:00:00,135.97,135.99,135.76,135.82,26674.0,112.1364,112.1529,111.9632,112.0127,26674.0
2017-04-10 10:05:00,135.84,135.93,135.72,135.91,16661.0,112.0292,112.1034,111.9302,112.0869,16661.0
2017-04-10 10:10:00,135.86,135.86,135.71,135.76,4248.0,112.0457,112.0457,111.922,111.9632,4248.0
2017-04-10 10:15:00,135.77,135.81,135.72,135.81,4277.0,111.9714,112.0044,111.9302,112.0044,4277.0
2017-04-10 10:20:00,135.79,135.92,135.77,135.78,6245.0,111.9879,112.0952,111.9714,111.9797,6245.0
2017-04-10 10:25:00,135.8,135.8,135.69,135.69,4797.0,111.9962,111.9962,111.9055,111.9055,4797.0
2017-04-10 10:30:00,135.73,136.01,135.73,135.97,2827.0,111.9385,112.1694,111.9385,112.1364,2827.0
2017-04-10 10:35:00,136.01,136.09,135.96,135.96,5225.0,112.1694,112.2354,112.1281,112.1281,5225.0
2017-04-10 10:40:00,135.87,135.98,135.86,135.98,2232.0,112.0539,112.1446,112.0457,112.1446,2232.0
2017-04-10 10:45:00,135.96,136.01,135.9,135.9,4577.0,112.1281,112.1694,112.0787,112.0787,4577.0
2017-04-10 10:50:00,135.92,135.98,135.87,135.98,20285.0,112.0952,112.1446,112.0539,112.1446,20285.0
2017-04-10 10:55:00,136.01,136.01,135.91,135.91,4934.0,112.1694,112.1694,112.0869,112.0869,4934.0
2017-04-10 11:00:00,135.9,135.9,135.8,135.82,5885.0,112.0787,112.0787,111.9962,112.0127,5885.0
2017-04-10 11:05:00,135.81,135.81,135.75,135.81,6533.0,112.0044,112.0044,111.9549,112.0044,6533.0
2017-04-10 11:10:00,135.82,135.95,135.82,135.94,3308.0,112.0127,112.1199,112.0127,112.1116,3308.0
2017-04-10 11:15:00,135.9,135.92,135.84,135.89,2214.0,112.0787,112.0952,112.0292,112.0704,2214.0
2017-04-10 11:20:00,135.88,135.94,135.87,135.91,4338.0,112.0622,112.1116,112.0539,112.0869,4338.0
2017-04-10 11:25:00,135.88,135.9,135.84,135.84,5642.0,112.0622,112.0787,112.0292,112.0292,5642.0
2017-04-10 11:30:00,135.87,135.96,135.65,135.66,11647.0,112.0539,112.1281,111.8725,111.8807,11647.0
2017-04-10 11:35:00,135.59,135.61,135.51,135.51,2449.0,111.823,111.8395,111.757,111.757,2449.0
2017-04-10 11:40:00,135.51,135.54,135.4,135.44,3020.0,111.757,111.7818,111.6663,111.6993,3020.0
2017-04-10 11:45:00,135.47,135.69,135.46,135.69,2500.0,111.724,111.9055,111.7158,111.9055,2500.0
2017-04-10 11:50:00,135.64,135.74,135.6,135.72,2700.0,111.8642,111.9467,111.8312,111.9302,2700.0
2017-04-10 11:55:00,135.69,135.71,135.64,135.71,3719.0,111.9055,111.922,111.8642,111.922,3719.0
2017-04-10 12:00:00,135.76,135.77,135.71,135.76,2917.0,111.9632,111.9714,111.922,111.9632,2917.0
2017-04-10 12:05:00,135.74,135.77,135.61,135.62,2781.0,111.9467,111.9714,111.8395,111.8477,2781.0
2017-04-10 12:10:00,135.64,135.68,135.44,135.44,13595.0,111.8642,111.8972,111.6993,111.6993,13595.0
2017-04-10 12:15:00,135.44,135.58,135.4,135.56,3547.0,111.6993,111.8147,111.6663,111.7983,3547.0
2017-04-10 12:20:00,135.53,135.63,135.52,135.63,10356.0,111.7735,111.856,111.7653,111.856,10356.0
2017-04-10 12:25:00,135.62,135.7,135.57,135.68,3772.0,111.8477,111.9137,111.8065,111.8972,3772.0
2017-04-10 12:30:00,135.64,135.74,135.62,135.74,7104.0,111.8642,111.9467,111.8477,111.9467,7104.0
2017-04-10 12:35:00,135.71,135.72,135.67,135.71,3200.0,111.922,111.9302,111.889,111.922,3200.0
2017-04-10 12:40:00,135.69,135.79,135.69,135.72,6061.0,111.9055,111.9879,111.9055,111.9302,6061.0
2017-04-10 12:45:00,135.68,135.78,135.64,135.75,4096.0,111.8972,111.9797,111.8642,111.9549,4096.0
2017-04-10 12:50:00,135.77,135.89,135.77,135.89,900.0,111.9714,112.0704,111.9714,112.0704,900.0
2017-04-10 12:55:00,135.89,135.96,135.83,135.94,3300.0,112.0704,112.1281,112.0209,112.1116,3300.0
2017-04-10 13:00:00,135.91,135.92,135.8,135.8,14269.0,112.0869,112.0952,111.9962,111.9962,14269.0
2017-04-10 13:05:00,135.79,135.91,135.79,135.85,10235.0,111.9879,112.0869,111.9879,112.0374,10235.0
2017-04-10 13:10:00,135.86,135.9,135.84,135.9,1051.0,112.0457,112.0787,112.0292,112.0787,1051.0
2017-04-10 13:15:00,135.92,135.92,135.85,135.87,3038.0,112.0952,112.0952,112.0374,112.0539,3038.0
2017-04-10 13:20:00,135.85,135.88,135.83,135.86,3317.0,112.0374,112.0622,112.0209,112.0457,3317.0
2017-04-10 13:25:00,135.85,135.85,135.76,135.79,2925.0,112.0374,112.0374,111.9632,111.9879,2925.0
2017-04-10 13:30:00,135.79,135.85,135.78,135.83,4263.0,111.9879,112.0374,111.9797,112.0209,4263.0
2017-04-10 13:35:00,135.85,136.04,135.85,135.97,4760.0,112.0374,112.1941,112.0374,112.1364,4760.0
2017-04-10 13:40:00,135.96,135.98,135.89,135.89,2954.0,112.1281,112.1446,112.0704,112.0704,2954.0
2017-04-10 13:45:00,135.85,135.88,135.77,135.85,6818.0,112.0374,112.0622,111.9714,112.0374,6818.0
2017-04-10 13:50:00,135.84,135.85,135.81,135.81,2285.0,112.0292,112.0374,112.0044,112.0044,2285.0
2017-04-10 13:55:00,135.84,135.84,135.81,135.81,6602.0,112.0292,112.0292,112.0044,112.0044,6602.0
2017-04-10 14:00:00,135.83,135.84,135.62,135.62,6150.0,112.0209,112.0292,111.8477,111.8477,6150.0
2017-04-10 14:05:00,135.59,135.69,135.58,135.64,5597.0,111.823,111.9055,111.8147,111.8642,5597.0
2017-04-10 14:10:00,135.64,135.73,135.61,135.73,8439.0,111.8642,111.9385,111.8395,111.9385,8439.0
2017-04-10 14:15:00,135.77,135.79,135.74,135.74,2300.0,111.9714,111.9879,111.9467,111.9467,2300.0
2017-04-10 14:20:00,135.76,135.84,135.74,135.84,3800.0,111.9632,112.0292,111.9467,112.0292,3800.0
2017-04-10 14:25:00,135.8,135.81,135.71,135.72,4708.0,111.9962,112.0044,111.922,111.9302,4708.0
2017-04-10 14:30:00,135.76,135.87,135.74,135.85,6204.0,111.9632,112.0539,111.9467,112.0374,6204.0
2017-04-10 14:35:00,135.85,135.85,135.74,135.77,5100.0,112.0374,112.0374,111.9467,111.9714,5100.0
2017-04-10 14:40:00,135.77,136.03,135.75,135.99,3854.0,111.9714,112.1859,111.9549,112.1529,3854.0
2017-04-10 14:45:00,136.02,136.1,135.99,136.01,3494.0,112.1776,112.2436,112.1529,112.1694,3494.0
2017-04-10 14:50:00,136.05,136.08,136.0,136.01,6780.0,112.2024,112.2271,112.1611,112.1694,6780.0
2017-04-10 14:55:00,136.03,136.03,135.86,135.86,10501.0,112.1859,112.1859,112.0457,112.0457,10501.0
2017-04-10 15:00:00,135.88,135.92,135.84,135.92,5803.0,112.0622,112.0952,112.0292,112.0952,5803.0
2017-04-10 15:05:00,135.92,136.01,135.9,135.92,11210.0,112.0952,112.1694,112.0787,112.0952,11210.0
2017-04-10 15:10:00,135.93,135.97,135.87,135.91,13569.0,112.1034,112.1364,112.0539,112.0869,13569.0
2017-04-10 15:15:00,135.88,136.03,135.87,135.99,7317.0,112.0622,112.1859,112.0539,112.1529,7317.0
2017-04-10 15:20:00,135.96,135.96,135.7,135.83,4825.0,112.1281,112.1281,111.9137,112.0209,4825.0
2017-04-10 15:25:00,135.84,135.87,135.77,135.85,5740.0,112.0292,112.0539,111.9714,112.0374,5740.0
2017-04-10 15:30:00,135.85,135.89,135.78,135.86,8442.0,112.0374,112.0704,111.9797,112.0457,8442.0
2017-04-10 15:35:00,135.86,135.91,135.81,135.84,14715.0,112.0457,112.0869,112.0044,112.0292,14715.0
2017-04-10 15:40:00,135.84,135.84,135.76,135.8,14659.0,112.0292,112.0292,111.9632,111.9962,14659.0
2017-04-10 15:45:00,135.81,135.83,135.64,135.66,23758.0,112.0044,112.0209,111.8642,111.8807,23758.0
2017-04-10 15:50:00,135.66,135.76,135.65,135.74,27698.0,111.8807,111.9632,111.8725,111.9467,27698.0
2017-04-10 15:55:00,135.75,135.84,135.64,135.76,49102.0,111.9549,112.0292,111.8642,111.9632,49102.0
2017-04-11 09:30:00,135.79,136.47,135.63,135.84,14724.0,111.9879,112.5487,111.856,112.0292,14724.0
2017-04-11 09:35:00,135.9,136.08,135.57,135.73,6521.0,112.0787,112.2271,111.8065,111.9385,6521.0
2017-04-11 09:40:00,135.78,135.79,135.57,135.65,5827.0,111.9797,111.9879,111.8065,111.8725,5827.0
2017-04-11 09:45:00,135.57,135.74,135.5,135.61,5686.0,111.8065,111.9467,111.7488,111.8395,5686.0
2017-04-11 09:50:00,135.59,135.73,135.51,135.73,3979.0,111.823,111.9385,111.757,111.9385,3979.0
2017-04-11 09:55:00,135.64,135.8,135.52,135.8,6340.0,111.8642,111.9962,111.7653,111.9962,6340.0
2017-04-11 10:00:00,135.69,135.9,135.69,135.9,8046.0,111.9055,112.0787,111.9055,112.0787,8046.0
2017-04-11 10:05:00,135.9,135.91,135.7,135.77,3229.0,112.0787,112.0869,111.9137,111.9714,3229.0
2017-04-11 10:10:00,135.8,135.86,135.71,135.71,6630.0,111.9962,112.0457,111.922,111.922,6630.0
2017-04-11 10:15:00,135.69,135.69,135.56,135.65,3502.0,111.9055,111.9055,111.7983,111.8725,3502.0
2017-04-11 10:20:00,135.62,135.76,135.56,135.76,1868.0,111.8477,111.9632,111.7983,111.9632,1868.0
2017-04-11 10:25:00,135.77,135.87,135.62,135.81,5427.0,111.9714,112.0539,111.8477,112.0044,5427.0
2017-04-11 10:30:00,135.79,135.79,135.4,135.5,10082.0,111.9879,111.9879,111.6663,111.7488,10082.0
2017-04-11 10:35:00,135.54,135.84,135.54,135.82,6975.0,111.7818,112.0292,111.7818,112.0127,6975.0
2017-04-11 10:40:00,135.85,135.86,135.6,135.72,13637.0,112.0374,112.0457,111.8312,111.9302,13637.0
2017-04-11 10:45:00,135.73,135.8,135.7,135.74,5225.0,111.9385,111.9962,111.9137,111.9467,5225.0
2017-04-11 10:50:00,135.7,135.79,135.63,135.7,13026.0,111.9137,111.9879,111.856,111.9137,13026.0
2017-04-11 10:55:00,135.71,135.8,135.68,135.72,7678.0,111.922,111.9962,111.8972,111.9302,7678.0
2017-04-11 11:00:00,135.74,135.82,135.63,135.82,7473.0,111.9467,112.0127,111.856,112.0127,7473.0
2017-04-11 11:05:00,135.81,135.98,135.77,135.94,8568.0,112.0044,112.1446,111.9714,112.1116,8568.0
2017-04-11 11:10:00,135.97,135.97,135.79,135.81,5860.0,112.1364,112.1364,111.9879,112.0044,5860.0
2017-04-11 11:15:00,135.77,135.87,135.62,135.81,17164.0,111.9714,112.0539,111.8477,112.0044,17164.0
2017-04-11 11:20:00,135.8,135.87,135.76,135.83,4362.0,111.9962,112.0539,111.9632,112.0209,4362.0
2017-04-11 11:25:00,135.84,135.84,135.61,135.72,3665.0,112.0292,112.0292,111.8395,111.9302,3665.0
2017-04-11 11:30:00,135.69,135.76,135.63,135.76,5312.0,111.9055,111.9632,111.856,111.9632,5312.0
2017-04-11 11:35:00,135.75,135.98,135.75,135.92,7375.0,111.9549,112.1446,111.9549,112.0952,7375.0
2017-04-11 11:40:00,135.93,135.93,135.8,135.8,6639.0,112.1034,112.1034,111.9962,111.9962,6639.0
2017-04-11 11:45:00,135.81,135.91,135.75,135.83,4591.0,112.0044,112.0869,111.9549,112.0209,4591.0
2017-04-11 11:50:00,135.81,135.91,135.79,135.85,2511.0,112.0044,112.0869,111.9879,112.0374,2511.0
2017-04-11 11:55:00,135.85,135.91,135.78,135.78,1924.0,112.0374,112.0869,111.9797,111.9797,1924.0
2017-04-11 12:00:00,135.83,135.85,135.61,135.65,5904.0,112.0209,112.0374,111.8395,111.8725,5904.0
2017-04-11 12:05:00,135.69,135.79,135.65,135.76,7920.0,111.9055,111.9879,111.8725,111.9632,7920.0
2017-04-11 12:10:00,135.78,135.98,135.71,135.98,111807.0,111.9797,112.1446,111.922,112.1446,111807.0
2017-04-11 12:15:00,135.97,136.05,135.94,136.02,7896.0,112.1364,112.2024,112.1116,112.1776,7896.0
2017-04-11 12:20:00,136.04,136.04,135.91,135.93,9707.0,112.1941,112.1941,112.0869,112.1034,9707.0
2017-04-11 12:25:00,135.95,136.05,135.88,136.05,13562.0,112.1199,112.2024,112.0622,112.2024,13562.0
2017-04-11 12:30:00,136.06,136.06,135.94,135.95,7000.0,112.2106,112.2106,112.1116,112.1199,7000.0
2017-04-11 12:35:00,135.99,136.05,135.96,135.97,5029.0,112.1529,112.2024,112.1281,112.1364,5029.0
2017-04-11 12:40:00,135.97,135.97,135.85,135.88,5282.0,112.1364,112.1364,112.0374,112.0622,5282.0
2017-04-11 12:45:00,135.89,135.89,135.82,135.84,1700.0,112.0704,112.0704,112.0127,112.0292,1700.0
2017-04-11 12:50:00,135.81,135.97,135.81,135.95,3010.0,112.0044,112.1364,112.0044,112.1199,3010.0
2017-04-11 12:55:00,135.94,135.97,135.86,135.89,6765.0,112.1116,112.1364,112.0457,112.0704,6765.0
2017-04-11 13:00:00,135.91,136.02,135.9,135.97,2400.0,112.0869,112.1776,112.0787,112.1364,2400.0
2017-04-11 13:05:00,136.0,136.07,135.98,135.99,30091.0,112.1611,112.2189,112.1446,112.1529,30091.0
2017-04-11 13:10:00,135.96,136.05,135.93,135.96,5651.0,112.1281,112.2024,112.1034,112.1281,5651.0
2017-04-11 13:15:00,136.0,136.04,135.95,135.98,4509.0,112.1611,112.1941,112.1199,112.1446,4509.0
2017-04-11 13:20:00,135.96,136.01,135.91,135.91,3529.0,112.1281,112.1694,112.0869,112.0869,3529.0
2017-04-11 13:25:00,135.92,135.97,135.9,135.9,2960.0,112.0952,112.1364,112.0787,112.0787,2960.0
2017-04-11 13:30:00,135.9,135.95,135.81,135.9,5537.0,112.0787,112.1199,112.0044,112.0787,5537.0
2017-04-11 13:35:00,135.93,136.1,135.93,136.05,6872.0,112.1034,112.2436,112.1034,112.2024,6872.0
2017-04-11 13:40:00,136.06,136.08,135.91,135.94,5550.0,112.2106,112.2271,112.0869,112.1116,5550.0
2017-04-11 13:45:00,135.96,136.0,135.89,135.94,3700.0,112.1281,112.1611,112.0704,112.1116,3700.0
2017-04-11 13:50:00,135.96,136.0,135.9,135.98,3939.0,112.1281,112.1611,112.0787,112.1446,3939.0
2017-04-11 13:55:00,135.94,135.99,135.89,135.99,4900.0,112.1116,112.1529,112.0704,112.1529,4900.0
2017-04-11 14:00:00,136.01,136.06,135.98,135.99,5742.0,112.1694,112.2106,112.1446,112.1529,5742.0
2017-04-11 14:05:00,136.01,136.16,136.0,136.15,6726.0,112.1694,112.2931,112.1611,112.2848,6726.0
2017-04-11 14:10:00,136.16,136.16,135.96,136.06,9881.0,112.2931,112.2931,112.1281,112.2106,9881.0
2017-04-11 14:15:00,136.07,136.12,136.0,136.07,37200.0,112.2189,112.2601,112.1611,112.2189,37200.0
2017-04-11 14:20:00,136.08,136.1,136.01,136.02,8309.0,112.2271,112.2436,112.1694,112.1776,8309.0
2017-04-11 14:25:00,136.03,136.2,136.03,136.2,7708.0,112.1859,112.3261,112.1859,112.3261,7708.0
2017-04-11 14:30:00,136.17,136.2,136.12,136.2,7413.0,112.3013,112.3261,112.2601,112.3261,7413.0
2017-04-11 14:35:00,136.18,136.22,136.1,136.16,12138.0,112.3096,112.3426,112.2436,112.2931,12138.0
2017-04-11 14:40:00,136.14,136.2,136.11,136.14,11000.0,112.2766,112.3261,112.2518,112.2766,11000.0
2017-04-11 14:45:00,136.16,136.26,136.12,136.21,3510.0,112.2931,112.3756,112.2601,112.3343,3510.0
2017-04-11 14:50:00,136.25,136.36,136.24,136.32,2882.0,112.3673,112.458,112.3591,112.425,2882.0
2017-04-11 14:55:00,136.32,136.33,136.25,136.29,6100.0,112.425,112.4333,112.3673,112.4003,6100.0
2017-04-11 15:00:00,136.28,136.3,136.2,136.23,7003.0,112.392,112.4085,112.3261,112.3508,7003.0
2017-04-11 15:05:00,136.21,136.21,136.04,136.16,7412.0,112.3343,112.3343,112.1941,112.2931,7412.0
2017-04-11 15:10:00,136.12,136.14,136.02,136.04,5758.0,112.2601,112.2766,112.1776,112.1941,5758.0
2017-04-11 15:15:00,136.06,136.12,135.97,136.09,11327.0,112.2106,112.2601,112.1364,112.2354,11327.0
2017-04-11 15:20:00,136.09,136.16,136.08,136.13,8675.0,112.2354,112.2931,112.2271,112.2683,8675.0
2017-04-11 15:25:00,136.15,136.18,136.12,136.18,8775.0,112.2848,112.3096,112.2601,112.3096,8775.0
2017-04-11 15:30:00,136.19,136.25,136.16,136.23,8135.0,112.3178,112.3673,112.2931,112.3508,8135.0
2017-04-11 15:35:00,136.23,136.29,136.18,136.29,15249.0,112.3508,112.4003,112.3096,112.4003,15249.0
2017-04-11 15:40:00,136.28,136.32,136.2,136.22,14440.0,112.392,112.425,112.3261,112.3426,14440.0
2017-04-11 15:45:00,136.22,136.3,136.19,136.29,19190.0,112.3426,112.4085,112.3178,112.4003,19190.0
2017-04-11 15:50:00,136.29,136.34,136.28,136.34,31075.0,112.4003,112.4415,112.392,112.4415,31075.0
2017-04-11 15:55:00,136.34,136.45,136.26,136.43,46571.0,112.4415,112.5322,112.3756,112.5158,46571.0
2017-04-12 09:30:00,136.46,136.48,136.09,136.23,9586.0,112.5405,112.557,112.2354,112.3508,9586.0
2017-04-12 09:35:00,136.23,136.3,136.09,136.27,5582.0,112.3508,112.4085,112.2354,112.3838,5582.0
2017-04-12 09:40:00,136.18,136.23,136.11,136.14,6005.0,112.3096,112.3508,112.2518,112.2766,6005.0
2017-04-12 09:45:00,136.15,136.21,136.04,136.09,12354.0,112.2848,112.3343,112.1941,112.2354,12354.0
2017-04-12 09:50:00,136.09,136.19,136.01,136.09,7901.0,112.2354,112.3178,112.1694,112.2354,7901.0
2017-04-12 09:55:00,136.08,136.16,136.01,136.07,4600.0,112.2271,112.2931,112.1694,112.2189,4600.0
2017-04-12 10:00:00,136.16,136.18,136.06,136.14,3620.0,112.2931,112.3096,112.2106,112.2766,3620.0
2017-04-12 10:05:00,136.17,136.35,136.15,136.28,9812.0,112.3013,112.4498,112.2848,112.392,9812.0
2017-04-12 10:10:00,136.26,136.3,135.97,136.07,117048.0,112.3756,112.4085,112.1364,112.2189,117048.0
2017-04-12 10:15:00,136.05,136.34,136.05,136.26,2365.0,112.2024,112.4415,112.2024,112.3756,2365.0
2017-04-12 10:20:00,136.23,136.23,136.02,136.02,2083.0,112.3508,112.3508,112.1776,112.1776,2083.0
2017-04-12 10:25:00,136.0,136.04,135.98,135.99,6600.0,112.1611,112.1941,112.1446,112.1529,6600.0
2017-04-12 10:30:00,136.02,136.34,136.02,136.34,5680.0,112.1776,112.4415,112.1776,112.4415,5680.0
2017-04-12 10:35:00,136.32,136.45,136.23,136.34,5235.0,112.425,112.5322,112.3508,112.4415,5235.0
2017-04-12 10:40:00,136.35,136.39,136.17,136.19,3800.0,112.4498,112.4828,112.3013,112.3178,3800.0
2017-04-12 10:45:00,136.16,136.16,136.02,136.02,2542.0,112.2931,112.2931,112.1776,112.1776,2542.0
2017-04-12 10:50:00,136.01,136.03,135.92,136.03,4592.0,112.1694,112.1859,112.0952,112.1859,4592.0
2017-04-12 10:55:00,136.0,136.13,135.97,136.05,3967.0,112.1611,112.2683,112.1364,112.2024,3967.0
2017-04-12 11:00:00,136.06,136.09,135.97,136.01,12020.0,112.2106,112.2354,112.1364,112.1694,12020.0
2017-04-12 11:05:00,135.99,136.09,135.98,136.0,8250.0,112.1529,112.2354,112.1446,112.1611,8250.0
2017-04-12 11:10:00,136.01,136.03,135.95,135.99,11725.0,112.1694,112.1859,112.1199,112.1529,11725.0
2017-04-12 11:15:00,135.99,136.03,135.93,135.97,2150.0,112.1529,112.1859,112.1034,112.1364,2150.0
2017-04-12 11:20:00,136.0,136.06,135.97,136.0,6453.0,112.1611,112.2106,112.1364,112.1611,6453.0
2017-04-12 11:25:00,136.0,136.11,135.94,135.96,16193.0,112.1611,112.2518,112.1116,112.1281,16193.0
2017-04-12 11:30:00,135.94,136.04,135.89,136.03,11586.0,112.1116,112.1941,112.0704,112.1859,11586.0
2017-04-12 11:35:00,136.04,136.05,135.89,135.9,6707.0,112.1941,112.2024,112.0704,112.0787,6707.0
2017-04-12 11:40:00,135.91,135.95,135.85,135.93,3803.0,112.0869,112.1199,112.0374,112.1034,3803.0
2017-04-12 11:45:00,135.9,135.96,135.89,135.96,10642.0,112.0787,112.1281,112.0704,112.1281,10642.0
2017-04-12 11:50:00,135.93,135.93,135.84,135.91,9764.0,112.1034,112.1034,112.0292,112.0869,9764.0
2017-04-12 11:55:00,135.9,135.98,135.89,135.91,9198.0,112.0787,112.1446,112.0704,112.0869,9198.0
2017-04-12 12:00:00,135.91,135.92,135.87,135.9,9200.0,112.0869,112.0952,112.0539,112.0787,9200.0
2017-04-12 12:05:00,135.92,135.93,135.81,135.83,6850.0,112.0952,112.1034,112.0044,112.0209,6850.0
2017-04-12 12:10:00,135.84,135.91,135.83,135.84,8401.0,112.0292,112.0869,112.0209,112.0292,8401.0
2017-04-12 12:15:00,135.85,135.87,135.74,135.75,11124.0,112.0374,112.0539,111.9467,111.9549,11124.0
2017-04-12 12:20:00,135.74,135.78,135.63,135.63,5436.0,111.9467,111.9797,111.856,111.856,5436.0
2017-04-12 12:25:00,135.63,135.76,135.63,135.74,8416.0,111.856,111.9632,111.856,111.9467,8416.0
2017-04-12 12:30:00,135.73,135.8,135.73,135.75,3803.0,111.9385,111.9962,111.9385,111.9549,3803.0
2017-04-12 12:35:00,135.76,135.81,135.63,135.63,3715.0,111.9632,112.0044,111.856,111.856,3715.0
2017-04-12 12:40:00,135.64,135.72,135.62,135.64,4524.0,111.8642,111.9302,111.8477,111.8642,4524.0
2017-04-12 12:45:00,135.64,135.72,135.62,135.7,5317.0,111.8642,111.9302,111.8477,111.9137,5317.0
2017-04-12 12:50:00,135.69,135.73,135.63,135.64,15776.0,111.9055,111.9385,111.856,111.8642,15776.0
2017-04-12 12:55:00,135.63,135.66,135.61,135.66,3010.0,111.856,111.8807,111.8395,111.8807,3010.0
2017-04-12 13:00:00,135.66,135.75,135.66,135.73,2700.0,111.8807,111.9549,111.8807,111.9385,2700.0
2017-04-12 13:05:00,135.73,135.78,135.66,135.78,2808.0,111.9385,111.9797,111.8807,111.9797,2808.0
2017-04-12 13:10:00,135.75,135.76,135.67,135.67,3015.0,111.9549,111.9632,111.889,111.889,3015.0
2017-04-12 13:15:00,135.68,135.7,135.65,135.7,2040.0,111.8972,111.9137,111.8725,111.9137,2040.0
2017-04-12 13:20:00,135.64,135.71,135.62,135.71,2300.0,111.8642,111.922,111.8477,111.922,2300.0
2017-04-12 13:25:00,135.68,135.68,135.6,135.66,6922.0,111.8972,111.8972,111.8312,111.8807,6922.0
2017-04-12 13:30:00,135.64,135.71,135.62,135.71,3460.0,111.8642,111.922,111.8477,111.922,3460.0
2017-04-12 13:35:00,135.71,135.87,135.69,135.84,2787.0,111.922,112.0539,111.9055,112.0292,2787.0
2017-04-12 13:40:00,135.86,135.93,135.86,135.88,1900.0,112.0457,112.1034,112.0457,112.0622,1900.0
2017-04-12 13:45:00,135.9,135.92,135.81,135.92,2800.0,112.0787,112.0952,112.0044,112.0952,2800.0
2017-04-12 13:50:00,135.89,135.9,135.77,135.8,3507.0,112.0704,112.0787,111.9714,111.9962,3507.0
2017-04-12 13:55:00,135.79,135.92,135.73,135.92,7542.0,111.9879,112.0952,111.9385,112.0952,7542.0
2017-04-12 14:00:00,135.96,135.96,135.84,135.84,900.0,112.1281,112.1281,112.0292,112.0292,900.0
2017-04-12 14:05:00,135.83,135.83,135.77,135.78,1888.0,112.0209,112.0209,111.9714,111.9797,1888.0
2017-04-12 14:10:00,135.75,135.83,135.74,135.78,3752.0,111.9549,112.0209,111.9467,111.9797,3752.0
2017-04-12 14:15:00,135.77,135.8,135.72,135.75,3590.0,111.9714,111.9962,111.9302,111.9549,3590.0
2017-04-12 14:20:00,135.71,135.73,135.62,135.66,2806.0,111.922,111.9385,111.8477,111.8807,2806.0
2017-04-12 14:25:00,135.63,135.72,135.63,135.67,7795.0,111.856,111.9302,111.856,111.889,7795.0
2017-04-12 14:30:00,135.7,135.73,135.66,135.69,9661.0,111.9137,111.9385,111.8807,111.9055,9661.0
2017-04-12 14:35:00,135.69,135.71,135.61,135.65,4755.0,111.9055,111.922,111.8395,111.8725,4755.0
2017-04-12 14:40:00,135.57,135.61,135.45,135.49,4070.0,111.8065,111.8395,111.7075,111.7405,4070.0
2017-04-12 14:45:00,135.46,135.5,135.39,135.4,5202.0,111.7158,111.7488,111.6581,111.6663,5202.0
2017-04-12 14:50:00,135.4,135.52,135.35,135.5,4400.0,111.6663,111.7653,111.6251,111.7488,4400.0
2017-04-12 14:55:00,135.53,135.58,135.51,135.56,7389.0,111.7735,111.8147,111.757,111.7983,7389.0
2017-04-12 15:00:00,135.57,135.58,135.5,135.52,6643.0,111.8065,111.8147,111.7488,111.7653,6643.0
2017-04-12 15:05:00,135.51,135.58,135.5,135.5,9404.0,111.757,111.8147,111.7488,111.7488,9404.0
2017-04-12 15:10:00,135.56,135.61,135.52,135.56,4903.0,111.7983,111.8395,111.7653,111.7983,4903.0
2017-04-12 15:15:00,135.53,135.56,135.47,135.49,11195.0,111.7735,111.7983,111.724,111.7405,11195.0
2017-04-12 15:20:00,135.49,135.71,135.48,135.69,7909.0,111.7405,111.922,111.7323,111.9055,7909.0
2017-04-12 15:25:00,135.71,135.74,135.57,135.6,5300.0,111.922,111.9467,111.8065,111.8312,5300.0
2017-04-12 15:30:00,135.63,135.72,135.6,135.68,5600.0,111.856,111.9302,111.8312,111.8972,5600.0
2017-04-12 15:35:00,135.7,135.7,135.57,135.57,7832.0,111.9137,111.9137,111.8065,111.8065,7832.0
2017-04-12 15:40:00,135.56,135.61,135.49,135.53,14138.0,111.7983,111.8395,111.7405,111.7735,14138.0
2017-04-12 15:45:00,135.51,135.52,135.38,135.38,23186.0,111.757,111.7653,111.6498,111.6498,23186.0
2017-04-12 15:50:00,135.4,135.5,135.4,135.47,18482.0,111.6663,111.7488,111.6663,111.724,18482.0
2017-04-12 15:55:00,135.47,135.61,135.43,135.55,60939.0,111.724,111.8395,111.691,111.79,60939.0
2017-04-13 09:30:00,135.33,135.58,135.29,135.31,9914.0,111.6086,111.8147,111.5756,111.5921,9914.0
2017-04-13 09:35:00,135.31,135.47,134.92,134.97,10967.0,111.5921,111.724,111.2704,111.3117,10967.0
2017-04-13 09:40:00,134.97,135.04,134.86,134.94,4311.0,111.3117,111.3694,111.221,111.2869,4311.0
2017-04-13 09:45:00,134.91,135.06,134.9,135.01,2700.0,111.2622,111.3859,111.2539,111.3447,2700.0
2017-04-13 09:50:00,135.04,135.46,135.04,135.4,1200.0,111.3694,111.7158,111.3694,111.6663,1200.0
2017-04-13 09:55:00,135.41,135.46,135.26,135.26,3000.0,111.6745,111.7158,111.5508,111.5508,3000.0
2017-04-13 10:00:00,135.3,135.57,135.29,135.57,5160.0,111.5838,111.8065,111.5756,111.8065,5160.0
2017-04-13 10:05:00,135.58,135.58,135.26,135.37,7222.0,111.8147,111.8147,111.5508,111.6416,7222.0
2017-04-13 10:10:00,135.31,135.37,135.22,135.32,1847.0,111.5921,111.6416,111.5179,111.6003,1847.0
2017-04-13 10:15:00,135.24,135.37,135.22,135.28,7468.0,111.5343,111.6416,111.5179,111.5673,7468.0
2017-04-13 10:20:00,135.3,135.34,135.14,135.25,11882.0,111.5838,111.6168,111.4519,111.5426,11882.0
2017-04-13 10:25:00,135.25,135.28,135.17,135.17,1300.0,111.5426,111.5673,111.4766,111.4766,1300.0
2017-04-13 10:30:00,135.15,135.19,135.04,135.1,4202.0,111.4601,111.4931,111.3694,111.4189,4202.0
2017-04-13 10:35:00,135.11,135.18,134.97,135.17,9700.0,111.4271,111.4849,111.3117,111.4766,9700.0
2017-04-13 10:40:00,135.09,135.13,135.02,135.05,3092.0,111.4106,111.4436,111.3529,111.3776,3092.0
2017-04-13 10:45:00,135.1,135.12,135.02,135.02,1900.0,111.4189,111.4354,111.3529,111.3529,1900.0
2017-04-13 10:50:00,135.02,135.16,135.02,135.16,2900.0,111.3529,111.4684,111.3529,111.4684,2900.0
2017-04-13 10:55:00,135.18,135.37,135.16,135.21,4213.0,111.4849,111.6416,111.4684,111.5096,4213.0
2017-04-13 11:00:00,135.25,135.38,135.22,135.26,4357.0,111.5426,111.6498,111.5179,111.5508,4357.0
2017-04-13 11:05:00,135.2,135.3,135.2,135.3,1400.0,111.5014,111.5838,111.5014,111.5838,1400.0
2017-04-13 11:10:00,135.28,135.38,135.28,135.37,2100.0,111.5673,111.6498,111.5673,111.6416,2100.0
2017-04-13 11:15:00,135.37,135.37,135.23,135.31,4109.0,111.6416,111.6416,111.5261,111.5921,4109.0
2017-04-13 11:20:00,135.33,135.43,135.32,135.37,2099.0,111.6086,111.691,111.6003,111.6416,2099.0
2017-04-13 11:25:00,135.39,135.48,135.39,135.46,801.0,111.6581,111.7323,111.6581,111.7158,801.0
2017-04-13 11:30:00,135.46,135.47,135.41,135.45,2693.0,111.7158,111.724,111.6745,111.7075,2693.0
2017-04-13 11:35:00,135.45,135.48,135.35,135.35,3991.0,111.7075,111.7323,111.6251,111.6251,3991.0
2017-04-13 11:40:00,135.38,135.41,135.35,135.39,2686.0,111.6498,111.6745,111.6251,111.6581,2686.0
2017-04-13 11:45:00,135.37,135.42,135.35,135.42,2440.0,111.6416,111.6828,111.6251,111.6828,2440.0
2017-04-13 11:50:00,135.38,135.43,135.36,135.42,1283.0,111.6498,111.691,111.6333,111.6828,1283.0
2017-04-13 11:55:00,135.46,135.46,135.37,135.41,2760.0,111.7158,111.7158,111.6416,111.6745,2760.0
2017-04-13 12:00:00,135.39,135.42,135.27,135.27,3093.0,111.6581,111.6828,111.5591,111.5591,3093.0
2017-04-13 12:05:00,135.27,135.3,135.18,135.19,9100.0,111.5591,111.5838,111.4849,111.4931,9100.0
2017-04-13 12:10:00,135.15,135.18,135.04,135.07,3433.0,111.4601,111.4849,111.3694,111.3941,3433.0
2017-04-13 12:15:00,135.04,135.13,135.03,135.1,1600.0,111.3694,111.4436,111.3612,111.4189,1600.0
2017-04-13 12:20:00,135.05,135.13,135.03,135.05,6406.0,111.3776,111.4436,111.3612,111.3776,6406.0
2017-04-13 12:25:00,134.99,135.14,134.99,135.14,3612.0,111.3282,111.4519,111.3282,111.4519,3612.0
2017-04-13 12:30:00,135.11,135.14,135.03,135.14,2419.0,111.4271,111.4519,111.3612,111.4519,2419.0
2017-04-13 12:35:00,135.1,135.12,135.07,135.07,800.0,111.4189,111.4354,111.3941,111.3941,800.0
2017-04-13 12:40:00,135.06,135.06,134.98,135.03,3045.0,111.3859,111.3859,111.3199,111.3612,3045.0
2017-04-13 12:45:00,135.0,135.0,134.81,134.85,2400.0,111.3364,111.3364,111.1797,111.2127,2400.0
2017-04-13 12:50:00,134.87,135.0,134.87,134.94,1804.0,111.2292,111.3364,111.2292,111.2869,1804.0
2017-04-13 12:55:00,134.92,134.98,134.9,134.98,700.0,111.2704,111.3199,111.2539,111.3199,700.0
2017-04-13 13:00:00,134.97,134.97,134.81,134.81,800.0,111.3117,111.3117,111.1797,111.1797,800.0
2017-04-13 13:05:00,134.75,134.77,134.7,134.76,1550.0,111.1302,111.1467,111.089,111.1385,1550.0
2017-04-13 13:10:00,134.8,134.83,134.71,134.8,1500.0,111.1715,111.1962,111.0972,111.1715,1500.0
2017-04-13 13:15:00,134.82,134.82,134.76,134.76,1100.0,111.188,111.188,111.1385,111.1385,1100.0
2017-04-13 13:20:00,134.71,134.74,134.65,134.68,3295.0,111.0972,111.122,111.0478,111.0725,3295.0
2017-04-13 13:25:00,134.7,134.8,134.65,134.8,1400.0,111.089,111.1715,111.0478,111.1715,1400.0
2017-04-13 13:30:00,134.82,134.85,134.76,134.8,3507.0,111.188,111.2127,111.1385,111.1715,3507.0
2017-04-13 13:35:00,134.81,134.85,134.79,134.8,2700.0,111.1797,111.2127,111.1632,111.1715,2700.0
2017-04-13 13:40:00,134.8,134.8,134.62,134.62,2470.0,111.1715,111.1715,111.023,111.023,2470.0
2017-04-13 13:45:00,134.58,134.61,134.44,134.57,4114.0,110.99,111.0148,110.8746,110.9818,4114.0
2017-04-13 13:50:00,134.53,134.67,134.5,134.67,2095.0,110.9488,111.0643,110.9241,111.0643,2095.0
2017-04-13 13:55:00,134.68,134.72,134.61,134.61,900.0,111.0725,111.1055,111.0148,111.0148,900.0
2017-04-13 14:00:00,134.58,134.6,134.49,134.59,14112.0,110.99,111.0065,110.9158,110.9983,14112.0
2017-04-13 14:05:00,134.56,134.67,134.54,134.6,2341.0,110.9735,111.0643,110.957,111.0065,2341.0
2017-04-13 14:10:00,134.62,134.73,134.6,134.63,3005.0,111.023,111.1137,111.0065,111.0313,3005.0
2017-04-13 14:15:00,134.59,134.6,134.57,134.59,9475.0,110.9983,111.0065,110.9818,110.9983,9475.0
2017-04-13 14:20:00,134.6,134.6,134.48,134.57,5855.0,111.0065,111.0065,110.9076,110.9818,5855.0
2017-04-13 14:25:00,134.55,134.6,134.52,134.52,2371.0,110.9653,111.0065,110.9406,110.9406,2371.0
2017-04-13 14:30:00,134.56,134.65,134.54,134.62,8522.0,110.9735,111.0478,110.957,111.023,8522.0
2017-04-13 14:35:00,134.59,134.59,134.47,134.51,4670.0,110.9983,110.9983,110.8993,110.9323,4670.0
2017-04-13 14:40:00,134.54,134.66,134.52,134.62,4644.0,110.957,111.056,110.9406,111.023,4644.0
2017-04-13 14:45:00,134.6,134.67,134.6,134.62,3656.0,111.0065,111.0643,111.0065,111.023,3656.0
2017-04-13 14:50:00,134.66,134.7,134.6,134.6,2434.0,111.056,111.089,111.0065,111.0065,2434.0
2017-04-13 14:55:00,134.62,134.7,134.59,134.7,2200.0,111.023,111.089,110.9983,111.089,2200.0
2017-04-13 15:00:00,134.69,134.7,134.6,134.67,6051.0,111.0808,111.089,111.0065,111.0643,6051.0
2017-04-13 15:05:00,134.67,134.71,134.61,134.63,8949.0,111.0643,111.0972,111.0148,111.0313,8949.0
2017-04-13 15:10:00,134.58,134.58,134.47,134.48,7642.0,110.99,110.99,110.8993,110.9076,7642.0
2017-04-13 15:15:00,134.48,134.5,134.32,134.45,10366.0,110.9076,110.9241,110.7756,110.8828,10366.0
2017-04-13 15:20:00,134.44,134.49,134.42,134.45,9154.0,110.8746,110.9158,110.8581,110.8828,9154.0
2017-04-13 15:25:00,134.47,134.5,134.43,134.46,10751.0,110.8993,110.9241,110.8663,110.8911,10751.0
2017-04-13 15:30:00,134.47,134.48,134.28,134.29,13559.0,110.8993,110.9076,110.7426,110.7509,13559.0
2017-04-13 15:35:00,134.31,134.33,134.23,134.26,11851.0,110.7674,110.7839,110.7014,110.7261,11851.0
2017-04-13 15:40:00,134.22,134.32,134.17,134.29,10120.0,110.6931,110.7756,110.6519,110.7509,10120.0
2017-04-13 15:45:00,134.28,134.58,134.24,134.58,14595.0,110.7426,110.99,110.7096,110.99,14595.0
2017-04-13 15:50:00,134.53,134.54,134.4,134.45,19279.0,110.9488,110.957,110.8416,110.8828,19279.0
2017-04-13 15:55:00,134.43,134.43,134.29,134.3,68159.0,110.8663,110.8663,110.7509,110.7591,68159.0
2017-04-17 09:30:00,134.78,135.21,134.75,134.89,5309.0,111.155,111.5096,111.1302,111.2457,5309.0
2017-04-17 09:35:00,134.87,134.87,134.44,134.56,8634.0,111.2292,111.2292,110.8746,110.9735,8634.0
2017-04-17 09:40:00,134.45,134.54,134.42,134.54,5284.0,110.8828,110.957,110.8581,110.957,5284.0
2017-04-17 09:45:00,134.51,134.66,134.49,134.65,1078.0,110.9323,111.056,110.9158,111.0478,1078.0
2017-04-17 09:50:00,134.61,134.81,134.59,134.8,4684.0,111.0148,111.1797,110.9983,111.1715,4684.0
2017-04-17 09:55:00,134.79,134.81,134.62,134.64,7139.0,111.1632,111.1797,111.023,111.0395,7139.0
2017-04-17 10:00:00,134.63,134.79,134.63,134.79,21329.0,111.0313,111.1632,111.0313,111.1632,21329.0
2017-04-17 10:05:00,134.67,135.07,134.67,135.03,10794.0,111.0643,111.3941,111.0643,111.3612,10794.0
2017-04-17 10:10:00,135.0,135.14,134.92,135.14,7523.0,111.3364,111.4519,111.2704,111.4519,7523.0
2017-04-17 10:15:00,135.14,135.15,135.09,135.14,1702.0,111.4519,111.4601,111.4106,111.4519,1702.0
2017-04-17 10:20:00,135.09,135.24,135.04,135.24,4970.0,111.4106,111.5343,111.3694,111.5343,4970.0
2017-04-17 10:25:00,135.25,135.3,135.14,135.3,20361.0,111.5426,111.5838,111.4519,111.5838,20361.0
2017-04-17 10:30:00,135.3,135.35,135.24,135.27,7552.0,111.5838,111.6251,111.5343,111.5591,7552.0
2017-04-17 10:35:00,135.24,135.28,135.19,135.19,4547.0,111.5343,111.5673,111.4931,111.4931,4547.0
2017-04-17 10:40:00,135.21,135.35,135.17,135.32,9082.0,111.5096,111.6251,111.4766,111.6003,9082.0
2017-04-17 10:45:00,135.29,135.36,135.25,135.36,5122.0,111.5756,111.6333,111.5426,111.6333,5122.0
2017-04-17 10:50:00,135.33,135.38,135.25,135.31,7766.0,111.6086,111.6498,111.5426,111.5921,7766.0
2017-04-17 10:55:00,135.3,135.39,135.28,135.39,6546.0,111.5838,111.6581,111.5673,111.6581,6546.0
2017-04-17 11:00:00,135.4,135.5,135.4,135.47,13037.0,111.6663,111.7488,111.6663,111.724,13037.0
2017-04-17 11:05:00,135.49,135.49,135.39,135.44,5898.0,111.7405,111.7405,111.6581,111.6993,5898.0
2017-04-17 11:10:00,135.45,135.57,135.45,135.56,7327.0,111.7075,111.8065,111.7075,111.7983,7327.0
2017-04-17 11:15:00,135.55,135.58,135.47,135.58,8137.0,111.79,111.8147,111.724,111.8147,8137.0
2017-04-17 11:20:00,135.58,135.58,135.51,135.53,7349.0,111.8147,111.8147,111.757,111.7735,7349.0
2017-04-17 11:25:00,135.53,135.53,135.44,135.5,7596.0,111.7735,111.7735,111.6993,111.7488,7596.0
2017-04-17 11:30:00,135.51,135.55,135.44,135.53,4935.0,111.757,111.79,111.6993,111.7735,4935.0
2017-04-17 11:35:00,135.57,135.7,135.55,135.68,2830.0,111.8065,111.9137,111.79,111.8972,2830.0
2017-04-17 11:40:00,135.66,135.72,135.63,135.63,11897.0,111.8807,111.9302,111.856,111.856,11897.0
2017-04-17 11:45:00,135.63,135.69,135.59,135.67,12727.0,111.856,111.9055,111.823,111.889,12727.0
2017-04-17 11:50:00,135.67,135.72,135.63,135.65,6915.0,111.889,111.9302,111.856,111.8725,6915.0
2017-04-17 11:55:00,135.6,135.78,135.6,135.78,14635.0,111.8312,111.9797,111.8312,111.9797,14635.0
2017-04-17 12:00:00,135.75,135.76,135.7,135.76,6533.0,111.9549,111.9632,111.9137,111.9632,6533.0
2017-04-17 12:05:00,135.75,135.76,135.67,135.73,7499.0,111.9549,111.9632,111.889,111.9385,7499.0
2017-04-17 12:10:00,135.74,135.74,135.65,135.69,7269.0,111.9467,111.9467,111.8725,111.9055,7269.0
2017-04-17 12:15:00,135.71,135.76,135.66,135.72,4365.0,111.922,111.9632,111.8807,111.9302,4365.0
2017-04-17 12:20:00,135.72,135.78,135.7,135.78,4854.0,111.9302,111.9797,111.9137,111.9797,4854.0
2017-04-17 12:25:00,135.78,135.78,135.67,135.68,7223.0,111.9797,111.9797,111.889,111.8972,7223.0
2017-04-17 12:30:00,135.68,135.77,135.68,135.71,6575.0,111.8972,111.9714,111.8972,111.922,6575.0
2017-04-17 12:35:00,135.72,135.72,135.59,135.63,12573.0,111.9302,111.9302,111.823,111.856,12573.0
2017-04-17 12:40:00,135.65,135.71,135.64,135.68,3915.0,111.8725,111.922,111.8642,111.8972,3915.0
2017-04-17 12:45:00,135.67,135.68,135.63,135.64,4334.0,111.889,111.8972,111.856,111.8642,4334.0
2017-04-17 12:50:00,135.62,135.65,135.59,135.62,8377.0,111.8477,111.8725,111.823,111.8477,8377.0
2017-04-17 12:55:00,135.62,135.65,135.59,135.59,3628.0,111.8477,111.8725,111.823,111.823,3628.0
2017-04-17 13:00:00,135.58,135.6,135.5,135.51,7045.0,111.8147,111.8312,111.7488,111.757,7045.0
2017-04-17 13:05:00,135.52,135.53,135.48,135.53,9713.0,111.7653,111.7735,111.7323,111.7735,9713.0
2017-04-17 13:10:00,135.54,135.6,135.53,135.53,4242.0,111.7818,111.8312,111.7735,111.7735,4242.0
2017-04-17 13:15:00,135.54,135.56,135.49,135.56,5494.0,111.7818,111.7983,111.7405,111.7983,5494.0
2017-04-17 13:20:00,135.55,135.55,135.49,135.54,9537.0,111.79,111.79,111.7405,111.7818,9537.0
2017-04-17 13:25:00,135.52,135.7,135.52,135.59,25345.0,111.7653,111.9137,111.7653,111.823,25345.0
2017-04-17 13:30:00,135.6,135.65,135.5,135.51,9916.0,111.8312,111.8725,111.7488,111.757,9916.0
2017-04-17 13:35:00,135.49,135.51,135.43,135.47,4920.0,111.7405,111.757,111.691,111.724,4920.0
2017-04-17 13:40:00,135.44,135.54,135.41,135.5,18173.0,111.6993,111.7818,111.6745,111.7488,18173.0
2017-04-17 13:45:00,135.55,135.6,135.44,135.49,12874.0,111.79,111.8312,111.6993,111.7405,12874.0
2017-04-17 13:50:00,135.49,135.51,135.35,135.45,12902.0,111.7405,111.757,111.6251,111.7075,12902.0
2017-04-17 13:55:00,135.4,135.49,135.37,135.42,6435.0,111.6663,111.7405,111.6416,111.6828,6435.0
2017-04-17 14:00:00,135.44,135.54,135.4,135.52,6671.0,111.6993,111.7818,111.6663,111.7653,6671.0
2017-04-17 14:05:00,135.47,135.47,135.32,135.35,5505.0,111.724,111.724,111.6003,111.6251,5505.0
2017-04-17 14:10:00,135.36,135.42,135.32,135.37,5456.0,111.6333,111.6828,111.6003,111.6416,5456.0
2017-04-17 14:15:00,135.37,135.41,135.22,135.23,8282.0,111.6416,111.6745,111.5179,111.5261,8282.0
2017-04-17 14:20:00,135.22,135.41,135.22,135.34,11472.0,111.5179,111.6745,111.5179,111.6168,11472.0
2017-04-17 14:25:00,135.35,135.39,135.2,135.25,10272.0,111.6251,111.6581,111.5014,111.5426,10272.0
2017-04-17 14:30:00,135.26,135.37,135.26,135.31,6842.0,111.5508,111.6416,111.5508,111.5921,6842.0
2017-04-17 14:35:00,135.32,135.33,135.22,135.23,9795.0,111.6003,111.6086,111.5179,111.5261,9795.0
2017-04-17 14:40:00,135.24,135.34,135.22,135.27,7045.0,111.5343,111.6168,111.5179,111.5591,7045.0
2017-04-17 14:45:00,135.27,135.29,135.23,135.26,5046.0,111.5591,111.5756,111.5261,111.5508,5046.0
2017-04-17 14:50:00,135.27,135.32,135.25,135.27,8748.0,111.5591,111.6003,111.5426,111.5591,8748.0
2017-04-17 14:55:00,135.25,135.27,135.15,135.21,8196.0,111.5426,111.5591,111.4601,111.5096,8196.0
2017-04-17 15:00:00,135.19,135.23,135.14,135.15,6212.0,111.4931,111.5261,111.4519,111.4601,6212.0
2017-04-17 15:05:00,135.17,135.17,135.08,135.09,9189.0,111.4766,111.4766,111.4024,111.4106,9189.0
2017-04-17 15:10:00,135.1,135.15,135.05,135.15,5771.0,111.4189,111.4601,111.3776,111.4601,5771.0
2017-04-17 15:15:00,135.17,135.36,135.17,135.35,15717.0,111.4766,111.6333,111.4766,111.6251,15717.0
2017-04-17 15:20:00,135.36,135.44,135.34,135.42,15780.0,111.6333,111.6993,111.6168,111.6828,15780.0
2017-04-17 15:25:00,135.41,135.61,135.41,135.53,13432.0,111.6745,111.8395,111.6745,111.7735,13432.0
2017-04-17 15:30:00,135.51,135.53,135.44,135.44,24830.0,111.757,111.7735,111.6993,111.6993,24830.0
2017-04-17 15:35:00,135.46,135.59,135.44,135.57,17846.0,111.7158,111.823,111.6993,111.8065,17846.0
2017-04-17 15:40:00,135.57,135.63,135.55,135.59,22084.0,111.8065,111.856,111.79,111.823,22084.0
2017-04-17 15:45:00,135.61,135.82,135.6,135.82,26493.0,111.8395,112.0127,111.8312,112.0127,26493.0
2017-04-17 15:50:00,135.82,135.84,135.73,135.84,39524.0,112.0127,112.0292,111.9385,112.0292,39524.0
2017-04-17 15:55:00,135.84,135.9,135.79,135.86,81108.0,112.0292,112.0787,111.9879,112.0457,81108.0
2017-04-18 09:30:00,135.04,135.32,134.72,135.24,9861.0,111.3694,111.6003,111.1055,111.5343,9861.0
2017-04-18 09:35:00,135.28,135.71,135.28,135.61,4425.0,111.5673,111.922,111.5673,111.8395,4425.0
2017-04-18 09:40:00,135.55,135.72,135.48,135.6,5300.0,111.79,111.9302,111.7323,111.8312,5300.0
2017-04-18 09:45:00,135.71,135.82,135.56,135.56,4000.0,111.922,112.0127,111.7983,111.7983,4000.0
2017-04-18 09:50:00,135.6,135.67,135.47,135.67,2200.0,111.8312,111.889,111.724,111.889,2200.0
2017-04-18 09:55:00,135.66,135.81,135.6,135.68,4610.0,111.8807,112.0044,111.8312,111.8972,4610.0
2017-04-18 10:00:00,135.7,135.8,135.62,135.63,4101.0,111.9137,111.9962,111.8477,111.856,4101.0
2017-04-18 10:05:00,135.67,135.72,135.57,135.67,2202.0,111.889,111.9302,111.8065,111.889,2202.0
2017-04-18 10:10:00,135.74,135.83,135.68,135.81,3562.0,111.9467,112.0209,111.8972,112.0044,3562.0
2017-04-18 10:15:00,135.81,135.81,135.58,135.58,8578.0,112.0044,112.0044,111.8147,111.8147,8578.0
2017-04-18 10:20:00,135.64,135.82,135.61,135.81,10633.0,111.8642,112.0127,111.8395,112.0044,10633.0
2017-04-18 10:25:00,135.83,136.02,135.83,135.97,12455.0,112.0209,112.1776,112.0209,112.1364,12455.0
2017-04-18 10:30:00,135.99,135.99,135.81,135.81,2594.0,112.1529,112.1529,112.0044,112.0044,2594.0
2017-04-18 10:35:00,135.85,135.9,135.78,135.86,5150.0,112.0374,112.0787,111.9797,112.0457,5150.0
2017-04-18 10:40:00,135.79,135.79,135.66,135.74,3561.0,111.9879,111.9879,111.8807,111.9467,3561.0
2017-04-18 10:45:00,135.75,135.79,135.72,135.72,2200.0,111.9549,111.9879,111.9302,111.9302,2200.0
2017-04-18 10:50:00,135.7,135.74,135.55,135.55,2600.0,111.9137,111.9467,111.79,111.79,2600.0
2017-04-18 10:55:00,135.51,135.63,135.49,135.63,3150.0,111.757,111.856,111.7405,111.856,3150.0
2017-04-18 11:00:00,135.63,135.69,135.47,135.47,8477.0,111.856,111.9055,111.724,111.724,8477.0
2017-04-18 11:05:00,135.51,135.64,135.47,135.64,3700.0,111.757,111.8642,111.724,111.8642,3700.0
2017-04-18 11:10:00,135.65,135.71,135.64,135.64,1788.0,111.8725,111.922,111.8642,111.8642,1788.0
2017-04-18 11:15:00,135.64,135.64,135.56,135.56,2270.0,111.8642,111.8642,111.7983,111.7983,2270.0
2017-04-18 11:20:00,135.55,135.61,135.53,135.57,2320.0,111.79,111.8395,111.7735,111.8065,2320.0
2017-04-18 11:25:00,135.59,135.59,135.48,135.55,3600.0,111.823,111.823,111.7323,111.79,3600.0
2017-04-18 11:30:00,135.58,135.58,135.35,135.37,4896.0,111.8147,111.8147,111.6251,111.6416,4896.0
2017-04-18 11:35:00,135.32,135.37,135.2,135.27,6749.0,111.6003,111.6416,111.5014,111.5591,6749.0
2017-04-18 11:40:00,135.22,135.28,135.18,135.18,5382.0,111.5179,111.5673,111.4849,111.4849,5382.0
2017-04-18 11:45:00,135.16,135.23,135.14,135.16,2330.0,111.4684,111.5261,111.4519,111.4684,2330.0
2017-04-18 11:50:00,135.17,135.25,135.16,135.2,4200.0,111.4766,111.5426,111.4684,111.5014,4200.0
2017-04-18 11:55:00,135.18,135.18,134.96,135.0,18951.0,111.4849,111.4849,111.3034,111.3364,18951.0
2017-04-18 12:00:00,135.02,135.1,134.93,135.09,4662.0,111.3529,111.4189,111.2787,111.4106,4662.0
2017-04-18 12:05:00,135.09,135.12,135.02,135.02,1905.0,111.4106,111.4354,111.3529,111.3529,1905.0
2017-04-18 12:10:00,135.03,135.05,134.92,135.01,9267.0,111.3612,111.3776,111.2704,111.3447,9267.0
2017-04-18 12:15:00,135.04,135.04,134.91,134.94,2096.0,111.3694,111.3694,111.2622,111.2869,2096.0
2017-04-18 12:20:00,134.95,134.97,134.9,134.95,2704.0,111.2952,111.3117,111.2539,111.2952,2704.0
2017-04-18 12:25:00,134.97,134.97,134.83,134.86,2795.0,111.3117,111.3117,111.1962,111.221,2795.0
2017-04-18 12:30:00,134.87,134.88,134.84,134.86,6536.0,111.2292,111.2374,111.2045,111.221,6536.0
2017-04-18 12:35:00,134.9,134.9,134.81,134.87,4519.0,111.2539,111.2539,111.1797,111.2292,4519.0
2017-04-18 12:40:00,134.84,134.92,134.84,134.92,1500.0,111.2045,111.2704,111.2045,111.2704,1500.0
2017-04-18 12:45:00,134.92,134.92,134.83,134.84,3010.0,111.2704,111.2704,111.1962,111.2045,3010.0
2017-04-18 12:50:00,134.87,135.01,134.87,135.0,3900.0,111.2292,111.3447,111.2292,111.3364,3900.0
2017-04-18 12:55:00,134.97,135.05,134.89,134.89,4623.0,111.3117,111.3776,111.2457,111.2457,4623.0
2017-04-18 13:00:00,134.89,134.92,134.85,134.85,1301.0,111.2457,111.2704,111.2127,111.2127,1301.0
2017-04-18 13:05:00,134.86,134.88,134.79,134.88,5514.0,111.221,111.2374,111.1632,111.2374,5514.0
2017-04-18 13:10:00,134.93,134.99,134.87,134.99,1700.0,111.2787,111.3282,111.2292,111.3282,1700.0
2017-04-18 13:15:00,134.98,134.98,134.88,134.88,4536.0,111.3199,111.3199,111.2374,111.2374,4536.0
2017-04-18 13:20:00,134.89,134.91,134.84,134.84,5685.0,111.2457,111.2622,111.2045,111.2045,5685.0
2017-04-18 13:25:00,134.87,134.94,134.85,134.94,1717.0,111.2292,111.2869,111.2127,111.2869,1717.0
2017-04-18 13:30:00,134.94,134.98,134.91,134.97,3824.0,111.2869,111.3199,111.2622,111.3117,3824.0
2017-04-18 13:35:00,134.99,135.01,134.94,134.99,6465.0,111.3282,111.3447,111.2869,111.3282,6465.0
2017-04-18 13:40:00,134.98,135.02,134.96,135.0,2279.0,111.3199,111.3529,111.3034,111.3364,2279.0
2017-04-18 13:45:00,135.02,135.05,134.99,135.04,3707.0,111.3529,111.3776,111.3282,111.3694,3707.0
2017-04-18 13:50:00,135.07,135.08,135.02,135.05,1435.0,111.3941,111.4024,111.3529,111.3776,1435.0
2017-04-18 13:55:00,135.02,135.05,134.98,135.04,4650.0,111.3529,111.3776,111.3199,111.3694,4650.0
2017-04-18 14:00:00,135.04,135.16,135.04,135.16,2889.0,111.3694,111.4684,111.3694,111.4684,2889.0
2017-04-18 14:05:00,135.16,135.18,135.14,135.15,3049.0,111.4684,111.4849,111.4519,111.4601,3049.0
2017-04-18 14:10:00,135.12,135.12,135.05,135.06,4412.0,111.4354,111.4354,111.3776,111.3859,4412.0
2017-04-18 14:15:00,135.11,135.18,135.1,135.17,2612.0,111.4271,111.4849,111.4189,111.4766,2612.0
2017-04-18 14:20:00,135.16,135.16,135.0,135.08,6088.0,111.4684,111.4684,111.3364,111.4024,6088.0
2017-04-18 14:25:00,135.03,135.06,134.98,135.05,4481.0,111.3612,111.3859,111.3199,111.3776,4481.0
2017-04-18 14:30:00,135.08,135.08,135.02,135.05,2018.0,111.4024,111.4024,111.3529,111.3776,2018.0
2017-04-18 14:35:00,135.12,135.17,135.09,135.11,4551.0,111.4354,111.4766,111.4106,111.4271,4551.0
2017-04-18 14:40:00,135.11,135.15,135.03,135.03,2900.0,111.4271,111.4601,111.3612,111.3612,2900.0
2017-04-18 14:45:00,135.05,135.05,135.0,135.04,4138.0,111.3776,111.3776,111.3364,111.3694,4138.0
2017-04-18 14:50:00,135.06,135.09,135.05,135.09,4854.0,111.3859,111.4106,111.3776,111.4106,4854.0
2017-04-18 14:55:00,135.08,135.08,134.99,135.07,4777.0,111.4024,111.4024,111.3282,111.3941,4777.0
2017-04-18 15:00:00,135.08,135.08,135.0,135.0,4082.0,111.4024,111.4024,111.3364,111.3364,4082.0
2017-04-18 15:05:00,135.03,135.16,135.03,135.16,4573.0,111.3612,111.4684,111.3612,111.4684,4573.0
2017-04-18 15:10:00,135.15,135.16,135.07,135.11,7749.0,111.4601,111.4684,111.3941,111.4271,7749.0
2017-04-18 15:15:00,135.15,135.23,135.13,135.23,6264.0,111.4601,111.5261,111.4436,111.5261,6264.0
2017-04-18 15:20:00,135.27,135.28,135.21,135.25,4452.0,111.5591,111.5673,111.5096,111.5426,4452.0
2017-04-18 15:25:00,135.31,135.34,135.26,135.27,6117.0,111.5921,111.6168,111.5508,111.5591,6117.0
2017-04-18 15:30:00,135.28,135.28,135.22,135.26,6773.0,111.5673,111.5673,111.5179,111.5508,6773.0
2017-04-18 15:35:00,135.26,135.31,135.23,135.25,12333.0,111.5508,111.5921,111.5261,111.5426,12333.0
2017-04-18 15:40:00,135.25,135.35,135.25,135.25,10303.0,111.5426,111.6251,111.5426,111.5426,10303.0
2017-04-18 15:45:00,135.23,135.33,135.21,135.3,23140.0,111.5261,111.6086,111.5096,111.5838,23140.0
2017-04-18 15:50:00,135.33,135.33,135.24,135.26,21941.0,111.6086,111.6086,111.5343,111.5508,21941.0
2017-04-18 15:55:00,135.26,135.36,135.19,135.28,49992.0,111.5508,111.6333,111.4931,111.5673,49992.0
2017-04-19 09:30:00,135.73,136.04,135.69,135.97,9356.0,111.9385,112.1941,111.9055,112.1364,9356.0
2017-04-19 09:35:00,135.81,135.89,135.67,135.89,3050.0,112.0044,112.0704,111.889,112.0704,3050.0
2017-04-19 09:40:00,135.85,135.85,135.51,135.65,6916.0,112.0374,112.0374,111.757,111.8725,6916.0
2017-04-19 09:45:00,135.65,135.74,135.59,135.65,3548.0,111.8725,111.9467,111.823,111.8725,3548.0
2017-04-19 09:50:00,135.73,135.81,135.69,135.74,2800.0,111.9385,112.0044,111.9055,111.9467,2800.0
2017-04-19 09:55:00,135.77,135.8,135.71,135.73,700.0,111.9714,111.9962,111.922,111.9385,700.0
2017-04-19 10:00:00,135.74,135.75,135.54,135.54,2460.0,111.9467,111.9549,111.7818,111.7818,2460.0
2017-04-19 10:05:00,135.52,135.6,135.48,135.58,2200.0,111.7653,111.8312,111.7323,111.8147,2200.0
2017-04-19 10:10:00,135.55,135.58,135.49,135.49,3252.0,111.79,111.8147,111.7405,111.7405,3252.0
2017-04-19 10:15:00,135.47,135.58,135.43,135.55,4300.0,111.724,111.8147,111.691,111.79,4300.0
2017-04-19 10:20:00,135.53,135.53,135.4,135.48,2630.0,111.7735,111.7735,111.6663,111.7323,2630.0
2017-04-19 10:25:00,135.55,135.55,135.41,135.41,1600.0,111.79,111.79,111.6745,111.6745,1600.0
2017-04-19 10:30:00,135.4,135.49,135.3,135.49,3400.0,111.6663,111.7405,111.5838,111.7405,3400.0
2017-04-19 10:35:00,135.45,135.48,135.33,135.47,3832.0,111.7075,111.7323,111.6086,111.724,3832.0
2017-04-19 10:40:00,135.45,135.49,135.38,135.38,2874.0,111.7075,111.7405,111.6498,111.6498,2874.0
2017-04-19 10:45:00,135.4,135.4,135.29,135.29,1800.0,111.6663,111.6663,111.5756,111.5756,1800.0
2017-04-19 10:50:00,135.24,135.36,135.16,135.34,4759.0,111.5343,111.6333,111.4684,111.6168,4759.0
2017-04-19 10:55:00,135.36,135.4,135.34,135.38,1988.0,111.6333,111.6663,111.6168,111.6498,1988.0
2017-04-19 11:00:00,135.33,135.41,135.32,135.36,2643.0,111.6086,111.6745,111.6003,111.6333,2643.0
2017-04-19 11:05:00,135.37,135.46,135.29,135.29,2150.0,111.6416,111.7158,111.5756,111.5756,2150.0
2017-04-19 11:10:00,135.28,135.36,135.24,135.36,2873.0,111.5673,111.6333,111.5343,111.6333,2873.0
2017-04-19 11:15:00,135.36,135.45,135.31,135.45,2304.0,111.6333,111.7075,111.5921,111.7075,2304.0
2017-04-19 11:20:00,135.45,135.45,135.32,135.4,2300.0,111.7075,111.7075,111.6003,111.6663,2300.0
2017-04-19 11:25:00,135.44,135.52,135.39,135.52,2863.0,111.6993,111.7653,111.6581,111.7653,2863.0
2017-04-19 11:30:00,135.47,135.48,135.42,135.44,2001.0,111.724,111.7323,111.6828,111.6993,2001.0
2017-04-19 11:35:00,135.43,135.53,135.43,135.46,2102.0,111.691,111.7735,111.691,111.7158,2102.0
2017-04-19 11:40:00,135.49,135.56,135.49,135.51,3000.0,111.7405,111.7983,111.7405,111.757,3000.0
2017-04-19 11:45:00,135.47,135.47,135.29,135.29,1500.0,111.724,111.724,111.5756,111.5756,1500.0
2017-04-19 11:50:00,135.29,135.29,135.16,135.16,2700.0,111.5756,111.5756,111.4684,111.4684,2700.0
2017-04-19 11:55:00,135.14,135.17,135.09,135.09,1500.0,111.4519,111.4766,111.4106,111.4106,1500.0
2017-04-19 12:00:00,135.1,135.15,135.09,135.09,2155.0,111.4189,111.4601,111.4106,111.4106,2155.0
2017-04-19 12:05:00,135.0,135.01,134.97,134.99,6700.0,111.3364,111.3447,111.3117,111.3282,6700.0
2017-04-19 12:10:00,134.96,135.0,134.88,135.0,1700.0,111.3034,111.3364,111.2374,111.3364,1700.0
2017-04-19 12:15:00,135.0,135.04,134.98,135.01,2464.0,111.3364,111.3694,111.3199,111.3447,2464.0
2017-04-19 12:20:00,135.01,135.07,134.95,135.07,2200.0,111.3447,111.3941,111.2952,111.3941,2200.0
2017-04-19 12:25:00,135.07,135.08,135.0,135.0,1200.0,111.3941,111.4024,111.3364,111.3364,1200.0
2017-04-19 12:30:00,135.03,135.17,135.03,135.17,1605.0,111.3612,111.4766,111.3612,111.4766,1605.0
2017-04-19 12:35:00,135.17,135.23,135.13,135.21,2500.0,111.4766,111.5261,111.4436,111.5096,2500.0
2017-04-19 12:40:00,135.21,135.26,135.16,135.21,3500.0,111.5096,111.5508,111.4684,111.5096,3500.0
2017-04-19 12:45:00,135.22,135.26,135.19,135.23,2200.0,111.5179,111.5508,111.4931,111.5261,2200.0
2017-04-19 12:50:00,135.24,135.33,135.2,135.33,5107.0,111.5343,111.6086,111.5014,111.6086,5107.0
2017-04-19 12:55:00,135.35,135.37,135.31,135.34,4450.0,111.6251,111.6416,111.5921,111.6168,4450.0
2017-04-19 13:00:00,135.34,135.37,135.24,135.25,4901.0,111.6168,111.6416,111.5343,111.5426,4901.0
2017-04-19 13:05:00,135.25,135.25,135.18,135.19,3221.0,111.5426,111.5426,111.4849,111.4931,3221.0
2017-04-19 13:10:00,135.21,135.26,135.18,135.22,4402.0,111.5096,111.5508,111.4849,111.5179,4402.0
2017-04-19 13:15:00,135.22,135.32,135.2,135.29,2200.0,111.5179,111.6003,111.5014,111.5756,2200.0
2017-04-19 13:20:00,135.29,135.51,135.29,135.51,2600.0,111.5756,111.757,111.5756,111.757,2600.0
2017-04-19 13:25:00,135.48,135.52,135.4,135.48,6354.0,111.7323,111.7653,111.6663,111.7323,6354.0
2017-04-19 13:30:00,135.47,135.48,135.35,135.37,9502.0,111.724,111.7323,111.6251,111.6416,9502.0
2017-04-19 13:35:00,135.37,135.47,135.37,135.45,5469.0,111.6416,111.724,111.6416,111.7075,5469.0
2017-04-19 13:40:00,135.43,135.51,135.42,135.48,5477.0,111.691,111.757,111.6828,111.7323,5477.0
2017-04-19 13:45:00,135.49,135.49,135.44,135.47,1812.0,111.7405,111.7405,111.6993,111.724,1812.0
2017-04-19 13:50:00,135.48,135.57,135.48,135.52,3918.0,111.7323,111.8065,111.7323,111.7653,3918.0
2017-04-19 13:55:00,135.52,135.56,135.47,135.49,5041.0,111.7653,111.7983,111.724,111.7405,5041.0
2017-04-19 14:00:00,135.47,135.5,135.39,135.43,4600.0,111.724,111.7488,111.6581,111.691,4600.0
2017-04-19 14:05:00,135.36,135.36,135.26,135.27,5481.0,111.6333,111.6333,111.5508,111.5591,5481.0
2017-04-19 14:10:00,135.26,135.26,135.14,135.16,7986.0,111.5508,111.5508,111.4519,111.4684,7986.0
2017-04-19 14:15:00,135.09,135.13,135.02,135.07,6900.0,111.4106,111.4436,111.3529,111.3941,6900.0
2017-04-19 14:20:00,135.1,135.1,134.9,134.91,16884.0,111.4189,111.4189,111.2539,111.2622,16884.0
2017-04-19 14:25:00,134.95,135.01,134.89,134.97,33515.0,111.2952,111.3447,111.2457,111.3117,33515.0
2017-04-19 14:30:00,134.98,135.13,134.96,135.12,12919.0,111.3199,111.4436,111.3034,111.4354,12919.0
2017-04-19 14:35:00,135.14,135.24,135.14,135.15,2000.0,111.4519,111.5343,111.4519,111.4601,2000.0
2017-04-19 14:40:00,135.16,135.17,135.05,135.14,3900.0,111.4684,111.4766,111.3776,111.4519,3900.0
2017-04-19 14:45:00,135.11,135.18,135.01,135.02,2864.0,111.4271,111.4849,111.3447,111.3529,2864.0
2017-04-19 14:50:00,134.98,134.98,134.78,134.89,3101.0,111.3199,111.3199,111.155,111.2457,3101.0
2017-04-19 14:55:00,134.9,134.9,134.86,134.86,1099.0,111.2539,111.2539,111.221,111.221,1099.0
2017-04-19 15:00:00,134.84,134.98,134.8,134.97,3863.0,111.2045,111.3199,111.1715,111.3117,3863.0
2017-04-19 15:05:00,134.97,135.06,134.93,135.05,6720.0,111.3117,111.3859,111.2787,111.3776,6720.0
2017-04-19 15:10:00,135.08,135.13,135.07,135.09,6559.0,111.4024,111.4436,111.3941,111.4106,6559.0
2017-04-19 15:15:00,135.07,135.18,135.02,135.18,5289.0,111.3941,111.4849,111.3529,111.4849,5289.0
2017-04-19 15:20:00,135.19,135.24,135.17,135.24,5395.0,111.4931,111.5343,111.4766,111.5343,5395.0
2017-04-19 15:25:00,135.22,135.22,135.12,135.12,6120.0,111.5179,111.5179,111.4354,111.4354,6120.0
2017-04-19 15:30:00,135.09,135.09,134.93,134.98,7468.0,111.4106,111.4106,111.2787,111.3199,7468.0
2017-04-19 15:35:00,134.96,135.04,134.96,135.01,5934.0,111.3034,111.3694,111.3034,111.3447,5934.0
2017-04-19 15:40:00,135.01,135.02,134.82,134.84,9325.0,111.3447,111.3529,111.188,111.2045,9325.0
2017-04-19 15:45:00,134.83,134.92,134.79,134.85,11899.0,111.1962,111.2704,111.1632,111.2127,11899.0
2017-04-19 15:50:00,134.91,134.94,134.79,134.89,12590.0,111.2622,111.2869,111.1632,111.2457,12590.0
2017-04-19 15:55:00,134.87,135.01,134.87,134.97,31663.0,111.2292,111.3447,111.2292,111.3117,31663.0
2017-04-20 09:30:00,135.62,135.92,135.2,135.73,14851.0,111.8477,112.0952,111.5014,111.9385,14851.0
2017-04-20 09:35:00,135.76,135.84,135.59,135.84,2555.0,111.9632,112.0292,111.823,112.0292,2555.0
2017-04-20 09:40:00,135.78,135.86,135.67,135.85,3502.0,111.9797,112.0457,111.889,112.0374,3502.0
2017-04-20 09:45:00,135.82,135.84,135.69,135.76,6828.0,112.0127,112.0292,111.9055,111.9632,6828.0
2017-04-20 09:50:00,135.79,135.85,135.62,135.63,4300.0,111.9879,112.0374,111.8477,111.856,4300.0
2017-04-20 09:55:00,135.59,135.63,135.46,135.62,3476.0,111.823,111.856,111.7158,111.8477,3476.0
2017-04-20 10:00:00,135.67,135.7,135.55,135.67,6559.0,111.889,111.9137,111.79,111.889,6559.0
2017-04-20 10:05:00,135.67,135.7,135.59,135.69,8849.0,111.889,111.9137,111.823,111.9055,8849.0
2017-04-20 10:10:00,135.71,135.93,135.71,135.9,2412.0,111.922,112.1034,111.922,112.0787,2412.0
2017-04-20 10:15:00,135.96,135.96,135.8,135.83,4078.0,112.1281,112.1281,111.9962,112.0209,4078.0
2017-04-20 10:20:00,135.86,135.92,135.79,135.79,4015.0,112.0457,112.0952,111.9879,111.9879,4015.0
2017-04-20 10:25:00,135.76,135.84,135.72,135.81,7254.0,111.9632,112.0292,111.9302,112.0044,7254.0
2017-04-20 10:30:00,135.81,135.89,135.8,135.86,5337.0,112.0044,112.0704,111.9962,112.0457,5337.0
2017-04-20 10:35:00,135.85,135.88,135.8,135.86,3987.0,112.0374,112.0622,111.9962,112.0457,3987.0
2017-04-20 10:40:00,135.85,135.92,135.77,135.82,20275.0,112.0374,112.0952,111.9714,112.0127,20275.0
2017-04-20 10:45:00,135.84,135.88,135.73,135.81,15877.0,112.0292,112.0622,111.9385,112.0044,15877.0
2017-04-20 10:50:00,135.84,135.89,135.79,135.79,4500.0,112.0292,112.0704,111.9879,111.9879,4500.0
2017-04-20 10:55:00,135.79,135.86,135.76,135.8,5097.0,111.9879,112.0457,111.9632,111.9962,5097.0
2017-04-20 11:00:00,135.82,135.86,135.75,135.78,3508.0,112.0127,112.0457,111.9549,111.9797,3508.0
2017-04-20 11:05:00,135.75,135.77,135.7,135.77,6167.0,111.9549,111.9714,111.9137,111.9714,6167.0
2017-04-20 11:10:00,135.78,135.87,135.78,135.82,2600.0,111.9797,112.0539,111.9797,112.0127,2600.0
2017-04-20 11:15:00,135.87,135.87,135.75,135.84,3822.0,112.0539,112.0539,111.9549,112.0292,3822.0
2017-04-20 11:20:00,135.84,135.87,135.75,135.85,3600.0,112.0292,112.0539,111.9549,112.0374,3600.0
2017-04-20 11:25:00,135.88,135.93,135.77,135.85,5755.0,112.0622,112.1034,111.9714,112.0374,5755.0
2017-04-20 11:30:00,135.87,135.88,135.84,135.85,2952.0,112.0539,112.0622,112.0292,112.0374,2952.0
2017-04-20 11:35:00,135.96,136.13,135.91,136.12,7061.0,112.1281,112.2683,112.0869,112.2601,7061.0
2017-04-20 11:40:00,136.14,136.16,135.98,136.06,7374.0,112.2766,112.2931,112.1446,112.2106,7374.0
2017-04-20 11:45:00,136.07,136.1,136.0,136.09,3242.0,112.2189,112.2436,112.1611,112.2354,3242.0
2017-04-20 11:50:00,136.08,136.24,136.04,136.2,4669.0,112.2271,112.3591,112.1941,112.3261,4669.0
2017-04-20 11:55:00,136.15,136.23,136.13,136.19,2764.0,112.2848,112.3508,112.2683,112.3178,2764.0
2017-04-20 12:00:00,136.2,136.32,136.2,136.26,5518.0,112.3261,112.425,112.3261,112.3756,5518.0
2017-04-20 12:05:00,136.26,136.36,136.25,136.36,4116.0,112.3756,112.458,112.3673,112.458,4116.0
2017-04-20 12:10:00,136.33,136.43,136.33,136.34,10303.0,112.4333,112.5158,112.4333,112.4415,10303.0
2017-04-20 12:15:00,136.38,136.42,136.35,136.42,2415.0,112.4745,112.5075,112.4498,112.5075,2415.0
2017-04-20 12:20:00,136.4,136.56,136.4,136.56,16622.0,112.491,112.623,112.491,112.623,16622.0
2017-04-20 12:25:00,136.57,136.59,136.53,136.59,3000.0,112.6312,112.6477,112.5982,112.6477,3000.0
2017-04-20 12:30:00,136.56,136.62,136.55,136.58,2064.0,112.623,112.6725,112.6147,112.6395,2064.0
2017-04-20 12:35:00,136.57,136.69,136.53,136.69,6069.0,112.6312,112.7302,112.5982,112.7302,6069.0
2017-04-20 12:40:00,136.68,136.82,136.66,136.8,7391.0,112.7219,112.8374,112.7054,112.8209,7391.0
2017-04-20 12:45:00,136.82,136.82,136.74,136.76,2800.0,112.8374,112.8374,112.7714,112.7879,2800.0
2017-04-20 12:50:00,136.78,136.94,136.77,136.85,12383.0,112.8044,112.9364,112.7962,112.8621,12383.0
2017-04-20 12:55:00,136.85,136.92,136.79,136.85,5412.0,112.8621,112.9199,112.8127,112.8621,5412.0
2017-04-20 13:00:00,136.84,136.9,136.83,136.85,5939.0,112.8539,112.9034,112.8456,112.8621,5939.0
2017-04-20 13:05:00,136.8,136.87,136.79,136.82,13290.0,112.8209,112.8786,112.8127,112.8374,13290.0
2017-04-20 13:10:00,136.79,136.87,136.79,136.87,15572.0,112.8127,112.8786,112.8127,112.8786,15572.0
2017-04-20 13:15:00,136.87,136.87,136.69,136.7,5115.0,112.8786,112.8786,112.7302,112.7384,5115.0
2017-04-20 13:20:00,136.72,136.86,136.72,136.82,3507.0,112.7549,112.8704,112.7549,112.8374,3507.0
2017-04-20 13:25:00,136.84,137.02,136.79,137.01,14204.0,112.8539,113.0023,112.8127,112.9941,14204.0
2017-04-20 13:30:00,137.02,137.05,136.96,137.01,11024.0,113.0023,113.0271,112.9529,112.9941,11024.0
2017-04-20 13:35:00,137.0,137.14,137.0,137.1,12267.0,112.9858,113.1013,112.9858,113.0683,12267.0
2017-04-20 13:40:00,137.1,137.16,137.08,137.11,4350.0,113.0683,113.1178,113.0518,113.0766,4350.0
2017-04-20 13:45:00,137.11,137.11,137.03,137.09,15741.0,113.0766,113.0766,113.0106,113.0601,15741.0
2017-04-20 13:50:00,137.08,137.27,137.08,137.25,9461.0,113.0518,113.2085,113.0518,113.192,9461.0
2017-04-20 13:55:00,137.25,137.34,137.2,137.2,4554.0,113.192,113.2662,113.1508,113.1508,4554.0
2017-04-20 14:00:00,137.2,137.21,137.13,137.19,6746.0,113.1508,113.159,113.0931,113.1425,6746.0
2017-04-20 14:05:00,137.18,137.25,137.1,137.13,11550.0,113.1343,113.192,113.0683,113.0931,11550.0
2017-04-20 14:10:00,137.13,137.13,136.89,136.91,5104.0,113.0931,113.0931,112.8951,112.9116,5104.0
2017-04-20 14:15:00,136.89,136.92,136.79,136.9,10637.0,112.8951,112.9199,112.8127,112.9034,10637.0
2017-04-20 14:20:00,136.9,137.0,136.9,137.0,4006.0,112.9034,112.9858,112.9034,112.9858,4006.0
2017-04-20 14:25:00,136.99,137.02,136.86,136.89,16442.0,112.9776,113.0023,112.8704,112.8951,16442.0
2017-04-20 14:30:00,136.89,136.89,136.75,136.79,6984.0,112.8951,112.8951,112.7797,112.8127,6984.0
2017-04-20 14:35:00,136.81,136.92,136.75,136.88,10745.0,112.8291,112.9199,112.7797,112.8869,10745.0
2017-04-20 14:40:00,136.89,136.94,136.85,136.87,5029.0,112.8951,112.9364,112.8621,112.8786,5029.0
2017-04-20 14:45:00,136.83,136.88,136.77,136.84,7530.0,112.8456,112.8869,112.7962,112.8539,7530.0
2017-04-20 14:50:00,136.82,136.89,136.8,136.89,9334.0,112.8374,112.8951,112.8209,112.8951,9334.0
2017-04-20 14:55:00,136.91,137.0,136.9,136.92,8378.0,112.9116,112.9858,112.9034,112.9199,8378.0
2017-04-20 15:00:00,136.93,136.94,136.81,136.9,9702.0,112.9281,112.9364,112.8291,112.9034,9702.0
2017-04-20 15:05:00,136.9,137.0,136.87,136.99,10054.0,112.9034,112.9858,112.8786,112.9776,10054.0
2017-04-20 15:10:00,136.98,136.99,136.91,136.99,6229.0,112.9693,112.9776,112.9116,112.9776,6229.0
2017-04-20 15:15:00,136.97,137.07,136.94,137.02,12307.0,112.9611,113.0436,112.9364,113.0023,12307.0
2017-04-20 15:20:00,136.99,136.99,136.91,136.93,15103.0,112.9776,112.9776,112.9116,112.9281,15103.0
2017-04-20 15:25:00,136.93,136.93,136.81,136.89,9583.0,112.9281,112.9281,112.8291,112.8951,9583.0
2017-04-20 15:30:00,136.89,137.12,136.89,137.07,28283.0,112.8951,113.0848,112.8951,113.0436,28283.0
2017-04-20 15:35:00,137.02,137.09,136.99,137.09,10976.0,113.0023,113.0601,112.9776,113.0601,10976.0
2017-04-20 15:40:00,137.09,137.14,137.01,137.01,18694.0,113.0601,113.1013,112.9941,112.9941,18694.0
2017-04-20 15:45:00,137.03,137.09,136.97,137.03,21901.0,113.0106,113.0601,112.9611,113.0106,21901.0
2017-04-20 15:50:00,137.02,137.11,136.99,137.02,31411.0,113.0023,113.0766,112.9776,113.0023,31411.0
2017-04-20 15:55:00,137.03,137.06,136.88,136.89,67753.0,113.0106,113.0353,112.8869,112.8951,67753.0
2017-04-21 09:30:00,136.87,137.23,136.87,137.18,57710.0,112.8786,113.1755,112.8786,113.1343,57710.0
2017-04-21 09:35:00,137.16,137.3,137.12,137.3,3500.0,113.1178,113.2333,113.0848,113.2333,3500.0
2017-04-21 09:40:00,137.3,137.36,137.22,137.3,5561.0,113.2333,113.2827,113.1673,113.2333,5561.0
2017-04-21 09:45:00,137.26,137.33,137.19,137.19,21643.0,113.2003,113.258,113.1425,113.1425,21643.0
2017-04-21 09:50:00,137.15,137.28,137.1,137.15,6251.0,113.1095,113.2168,113.0683,113.1095,6251.0
2017-04-21 09:55:00,137.17,137.24,137.11,137.11,5300.0,113.126,113.1838,113.0766,113.0766,5300.0
2017-04-21 10:00:00,137.09,137.24,137.08,137.24,7717.0,113.0601,113.1838,113.0518,113.1838,7717.0
2017-04-21 10:05:00,137.27,137.27,137.03,137.12,3993.0,113.2085,113.2085,113.0106,113.0848,3993.0
2017-04-21 10:10:00,137.15,137.22,137.15,137.2,3072.0,113.1095,113.1673,113.1095,113.1508,3072.0
2017-04-21 10:15:00,137.16,137.18,137.12,137.18,2214.0,113.1178,113.1343,113.0848,113.1343,2214.0
2017-04-21 10:20:00,137.17,137.21,137.06,137.21,5708.0,113.126,113.159,113.0353,113.159,5708.0
2017-04-21 10:25:00,137.19,137.28,137.09,137.23,7473.0,113.1425,113.2168,113.0601,113.1755,7473.0
2017-04-21 10:30:00,137.22,137.33,137.13,137.3,8865.0,113.1673,113.258,113.0931,113.2333,8865.0
2017-04-21 10:35:00,137.27,137.27,137.16,137.17,4130.0,113.2085,113.2085,113.1178,113.126,4130.0
2017-04-21 10:40:00,137.18,137.27,137.16,137.22,6671.0,113.1343,113.2085,113.1178,113.1673,6671.0
2017-04-21 10:45:00,137.18,137.2,137.13,137.13,2300.0,113.1343,113.1508,113.0931,113.0931,2300.0
2017-04-21 10:50:00,137.16,137.26,137.11,137.24,10927.0,113.1178,113.2003,113.0766,113.1838,10927.0
2017-04-21 10:55:00,137.21,137.21,137.04,137.15,12799.0,113.159,113.159,113.0188,113.1095,12799.0
2017-04-21 11:00:00,137.17,137.28,137.09,137.21,42032.0,113.126,113.2168,113.0601,113.159,42032.0
2017-04-21 11:05:00,137.17,137.17,136.94,136.96,16816.0,113.126,113.126,112.9364,112.9529,16816.0
2017-04-21 11:10:00,136.96,137.02,136.82,136.88,6669.0,112.9529,113.0023,112.8374,112.8869,6669.0
2017-04-21 11:15:00,136.84,136.97,136.84,136.94,3400.0,112.8539,112.9611,112.8539,112.9364,3400.0
2017-04-21 11:20:00,136.99,137.0,136.86,136.94,4012.0,112.9776,112.9858,112.8704,112.9364,4012.0
2017-04-21 11:25:00,136.95,137.1,136.89,137.07,14559.0,112.9446,113.0683,112.8951,113.0436,14559.0
2017-04-21 11:30:00,137.1,137.16,137.03,137.16,5469.0,113.0683,113.1178,113.0106,113.1178,5469.0
2017-04-21 11:35:00,137.15,137.18,137.14,137.18,800.0,113.1095,113.1343,113.1013,113.1343,800.0
2017-04-21 11:40:00,137.19,137.32,137.19,137.29,4729.0,113.1425,113.2498,113.1425,113.225,4729.0
2017-04-21 11:45:00,137.29,137.3,137.23,137.29,2639.0,113.225,113.2333,113.1755,113.225,2639.0
2017-04-21 11:50:00,137.27,137.31,137.2,137.31,6033.0,113.2085,113.2415,113.1508,113.2415,6033.0
2017-04-21 11:55:00,137.32,137.35,137.27,137.29,5400.0,113.2498,113.2745,113.2085,113.225,5400.0
2017-04-21 12:00:00,137.26,137.29,137.21,137.28,2992.0,113.2003,113.225,113.159,113.2168,2992.0
2017-04-21 12:05:00,137.21,137.21,137.11,137.16,5336.0,113.159,113.159,113.0766,113.1178,5336.0
2017-04-21 12:10:00,137.17,137.26,137.06,137.06,4592.0,113.126,113.2003,113.0353,113.0353,4592.0
2017-04-21 12:15:00,137.06,137.16,137.03,137.13,3477.0,113.0353,113.1178,113.0106,113.0931,3477.0
2017-04-21 12:20:00,137.15,137.18,137.11,137.11,1906.0,113.1095,113.1343,113.0766,113.0766,1906.0
2017-04-21 12:25:00,137.09,137.16,137.06,137.16,5482.0,113.0601,113.1178,113.0353,113.1178,5482.0
2017-04-21 12:30:00,137.17,137.23,137.13,137.21,8091.0,113.126,113.1755,113.0931,113.159,8091.0
2017-04-21 12:35:00,137.23,137.23,137.1,137.17,2672.0,113.1755,113.1755,113.0683,113.126,2672.0
2017-04-21 12:40:00,137.17,137.19,137.11,137.13,3715.0,113.126,113.1425,113.0766,113.0931,3715.0
2017-04-21 12:45:00,137.15,137.18,137.13,137.17,3299.0,113.1095,113.1343,113.0931,113.126,3299.0
2017-04-21 12:50:00,137.17,137.22,137.12,137.12,3350.0,113.126,113.1673,113.0848,113.0848,3350.0
2017-04-21 12:55:00,137.15,137.19,137.15,137.19,5074.0,113.1095,113.1425,113.1095,113.1425,5074.0
2017-04-21 13:00:00,137.19,137.23,137.14,137.14,3450.0,113.1425,113.1755,113.1013,113.1013,3450.0
2017-04-21 13:05:00,137.14,137.21,137.09,137.09,2278.0,113.1013,113.159,113.0601,113.0601,2278.0
2017-04-21 13:10:00,137.14,137.15,136.89,137.02,35768.0,113.1013,113.1095,112.8951,113.0023,35768.0
2017-04-21 13:15:00,137.02,137.07,136.97,137.06,7671.0,113.0023,113.0436,112.9611,113.0353,7671.0
2017-04-21 13:20:00,137.05,137.25,137.05,137.25,5300.0,113.0271,113.192,113.0271,113.192,5300.0
2017-04-21 13:25:00,137.24,137.3,137.23,137.25,7381.0,113.1838,113.2333,113.1755,113.192,7381.0
2017-04-21 13:30:00,137.27,137.32,137.27,137.32,3808.0,113.2085,113.2498,113.2085,113.2498,3808.0
2017-04-21 13:35:00,137.3,137.3,137.25,137.29,3787.0,113.2333,113.2333,113.192,113.225,3787.0
2017-04-21 13:40:00,137.3,137.36,137.25,137.34,3900.0,113.2333,113.2827,113.192,113.2662,3900.0
2017-04-21 13:45:00,137.33,137.33,137.24,137.28,4500.0,113.258,113.258,113.1838,113.2168,4500.0
2017-04-21 13:50:00,137.27,137.27,137.23,137.25,4680.0,113.2085,113.2085,113.1755,113.192,4680.0
2017-04-21 13:55:00,137.25,137.44,137.25,137.44,4420.0,113.192,113.3487,113.192,113.3487,4420.0
2017-04-21 14:00:00,137.42,137.42,137.32,137.36,4215.0,113.3322,113.3322,113.2498,113.2827,4215.0
2017-04-21 14:05:00,137.37,137.47,137.36,137.42,4866.0,113.291,113.3735,113.2827,113.3322,4866.0
2017-04-21 14:10:00,137.44,137.53,137.44,137.53,6068.0,113.3487,113.4229,113.3487,113.4229,6068.0
2017-04-21 14:15:00,137.54,137.54,137.44,137.47,4127.0,113.4312,113.4312,113.3487,113.3735,4127.0
2017-04-21 14:20:00,137.47,137.55,137.46,137.54,2300.0,113.3735,113.4394,113.3652,113.4312,2300.0
2017-04-21 14:25:00,137.56,137.61,137.55,137.55,5296.0,113.4477,113.4889,113.4394,113.4394,5296.0
2017-04-21 14:30:00,137.51,137.63,137.51,137.61,3235.0,113.4064,113.5054,113.4064,113.4889,3235.0
2017-04-21 14:35:00,137.61,137.61,137.54,137.54,19869.0,113.4889,113.4889,113.4312,113.4312,19869.0
2017-04-21 14:40:00,137.58,137.59,137.51,137.51,2600.0,113.4642,113.4724,113.4064,113.4064,2600.0
2017-04-21 14:45:00,137.49,137.66,137.48,137.55,9137.0,113.39,113.5302,113.3817,113.4394,9137.0
2017-04-21 14:50:00,137.58,137.59,137.45,137.51,5100.0,113.4642,113.4724,113.357,113.4064,5100.0
2017-04-21 14:55:00,137.48,137.63,137.47,137.59,6741.0,113.3817,113.5054,113.3735,113.4724,6741.0
2017-04-21 15:00:00,137.58,137.59,137.47,137.47,5659.0,113.4642,113.4724,113.3735,113.3735,5659.0
2017-04-21 15:05:00,137.5,137.52,137.34,137.39,5991.0,113.3982,113.4147,113.2662,113.3075,5991.0
2017-04-21 15:10:00,137.36,137.39,137.31,137.39,4200.0,113.2827,113.3075,113.2415,113.3075,4200.0
2017-04-21 15:15:00,137.4,137.48,137.38,137.46,6465.0,113.3157,113.3817,113.2992,113.3652,6465.0
2017-04-21 15:20:00,137.43,137.48,137.4,137.41,12352.0,113.3405,113.3817,113.3157,113.324,12352.0
2017-04-21 15:25:00,137.41,137.58,137.41,137.58,10747.0,113.324,113.4642,113.324,113.4642,10747.0
2017-04-21 15:30:00,137.58,137.58,137.43,137.43,13779.0,113.4642,113.4642,113.3405,113.3405,13779.0
2017-04-21 15:35:00,137.44,137.55,137.41,137.47,14767.0,113.3487,113.4394,113.324,113.3735,14767.0
2017-04-21 15:40:00,137.48,137.6,137.45,137.54,20790.0,113.3817,113.4807,113.357,113.4312,20790.0
2017-04-21 15:45:00,137.52,137.53,137.44,137.52,14440.0,113.4147,113.4229,113.3487,113.4147,14440.0
2017-04-21 15:50:00,137.52,137.52,137.45,137.51,29345.0,113.4147,113.4147,113.357,113.4064,29345.0
2017-04-21 15:55:00,137.5,137.54,137.3,137.34,58124.0,113.3982,113.4312,113.2333,113.2662,58124.0
2017-04-24 09:30:00,137.91,139.0,137.91,138.74,19369.0,113.7363,114.6353,113.7363,114.4208,19369.0
2017-04-24 09:35:00,138.72,138.98,138.63,138.92,4365.0,114.4043,114.6188,114.3301,114.5693,4365.0
2017-04-24 09:40:00,139.0,139.02,138.84,138.9,6524.0,114.6353,114.6518,114.5033,114.5528,6524.0
2017-04-24 09:45:00,138.9,138.94,138.7,138.71,11523.0,114.5528,114.5858,114.3879,114.3961,11523.0
2017-04-24 09:50:00,138.75,138.9,138.75,138.9,16883.0,114.4291,114.5528,114.4291,114.5528,16883.0
2017-04-24 09:55:00,138.93,139.0,138.89,138.93,4031.0,114.5775,114.6353,114.5446,114.5775,4031.0
2017-04-24 10:00:00,138.97,139.14,138.88,139.07,6444.0,114.6105,114.7507,114.5363,114.693,6444.0
2017-04-24 10:05:00,139.12,139.17,138.99,139.03,5957.0,114.7342,114.7755,114.627,114.66,5957.0
2017-04-24 10:10:00,139.05,139.25,138.99,139.08,12314.0,114.6765,114.8414,114.627,114.7012,12314.0
2017-04-24 10:15:00,139.11,139.43,139.08,139.43,16031.0,114.726,114.9899,114.7012,114.9899,16031.0
2017-04-24 10:20:00,139.38,139.45,139.34,139.37,7001.0,114.9487,115.0064,114.9157,114.9404,7001.0
2017-04-24 10:25:00,139.36,139.51,139.31,139.47,4222.0,114.9322,115.0559,114.8909,115.0229,4222.0
2017-04-24 10:30:00,139.46,139.46,139.23,139.25,6868.0,115.0146,115.0146,114.825,114.8414,6868.0
2017-04-24 10:35:00,139.27,139.38,139.21,139.33,12473.0,114.8579,114.9487,114.8085,114.9074,12473.0
2017-04-24 10:40:00,139.3,139.34,139.25,139.25,10166.0,114.8827,114.9157,114.8414,114.8414,10166.0
2017-04-24 10:45:00,139.25,139.32,139.24,139.28,6693.0,114.8414,114.8992,114.8332,114.8662,6693.0
2017-04-24 10:50:00,139.27,139.3,139.24,139.27,6068.0,114.8579,114.8827,114.8332,114.8579,6068.0
2017-04-24 10:55:00,139.27,139.41,139.2,139.34,13962.0,114.8579,114.9734,114.8002,114.9157,13962.0
2017-04-24 11:00:00,139.36,139.36,139.24,139.28,8166.0,114.9322,114.9322,114.8332,114.8662,8166.0
2017-04-24 11:05:00,139.3,139.47,139.3,139.42,17205.0,114.8827,115.0229,114.8827,114.9816,17205.0
2017-04-24 11:10:00,139.4,139.55,139.38,139.41,9610.0,114.9652,115.0889,114.9487,114.9734,9610.0
2017-04-24 11:15:00,139.42,139.42,139.11,139.22,9219.0,114.9816,114.9816,114.726,114.8167,9219.0
2017-04-24 11:20:00,139.25,139.29,139.2,139.26,5850.0,114.8414,114.8744,114.8002,114.8497,5850.0
2017-04-24 11:25:00,139.26,139.26,139.15,139.2,8912.0,114.8497,114.8497,114.759,114.8002,8912.0
2017-04-24 11:30:00,139.18,139.23,139.11,139.22,7256.0,114.7837,114.825,114.726,114.8167,7256.0
2017-04-24 11:35:00,139.21,139.37,139.2,139.35,5316.0,114.8085,114.9404,114.8002,114.9239,5316.0
2017-04-24 11:40:00,139.39,139.49,139.37,139.49,11616.0,114.9569,115.0394,114.9404,115.0394,11616.0
2017-04-24 11:45:00,139.46,139.53,139.42,139.52,5550.0,115.0146,115.0724,114.9816,115.0641,5550.0
2017-04-24 11:50:00,139.5,139.54,139.45,139.52,6497.0,115.0476,115.0806,115.0064,115.0641,6497.0
2017-04-24 11:55:00,139.52,139.52,139.42,139.43,7900.0,115.0641,115.0641,114.9816,114.9899,7900.0
2017-04-24 12:00:00,139.43,139.48,139.34,139.35,8660.0,114.9899,115.0311,114.9157,114.9239,8660.0
2017-04-24 12:05:00,139.34,139.34,139.19,139.28,4272.0,114.9157,114.9157,114.792,114.8662,4272.0
2017-04-24 12:10:00,139.27,139.33,139.22,139.22,5803.0,114.8579,114.9074,114.8167,114.8167,5803.0
2017-04-24 12:15:00,139.24,139.27,139.18,139.21,3200.0,114.8332,114.8579,114.7837,114.8085,3200.0
2017-04-24 12:20:00,139.2,139.22,139.12,139.17,5150.0,114.8002,114.8167,114.7342,114.7755,5150.0
2017-04-24 12:25:00,139.16,139.22,139.16,139.22,4700.0,114.7672,114.8167,114.7672,114.8167,4700.0
2017-04-24 12:30:00,139.22,139.29,139.21,139.29,6452.0,114.8167,114.8744,114.8085,114.8744,6452.0
2017-04-24 12:35:00,139.3,139.34,139.29,139.31,2918.0,114.8827,114.9157,114.8744,114.8909,2918.0
2017-04-24 12:40:00,139.3,139.32,139.26,139.28,8300.0,114.8827,114.8992,114.8497,114.8662,8300.0
2017-04-24 12:45:00,139.27,139.36,139.27,139.36,9542.0,114.8579,114.9322,114.8579,114.9322,9542.0
2017-04-24 12:50:00,139.37,139.42,139.34,139.34,10949.0,114.9404,114.9816,114.9157,114.9157,10949.0
2017-04-24 12:55:00,139.36,139.36,139.26,139.34,6450.0,114.9322,114.9322,114.8497,114.9157,6450.0
2017-04-24 13:00:00,139.36,139.38,139.31,139.33,5400.0,114.9322,114.9487,114.8909,114.9074,5400.0
2017-04-24 13:05:00,139.34,139.38,139.3,139.3,5420.0,114.9157,114.9487,114.8827,114.8827,5420.0
2017-04-24 13:10:00,139.31,139.42,139.29,139.38,7450.0,114.8909,114.9816,114.8744,114.9487,7450.0
2017-04-24 13:15:00,139.35,139.41,139.31,139.41,5846.0,114.9239,114.9734,114.8909,114.9734,5846.0
2017-04-24 13:20:00,139.43,139.43,139.32,139.37,14502.0,114.9899,114.9899,114.8992,114.9404,14502.0
2017-04-24 13:25:00,139.36,139.4,139.32,139.4,6032.0,114.9322,114.9652,114.8992,114.9652,6032.0
2017-04-24 13:30:00,139.4,139.43,139.31,139.31,8460.0,114.9652,114.9899,114.8909,114.8909,8460.0
2017-04-24 13:35:00,139.33,139.4,139.33,139.38,6862.0,114.9074,114.9652,114.9074,114.9487,6862.0
2017-04-24 13:40:00,139.39,139.42,139.35,139.4,5770.0,114.9569,114.9816,114.9239,114.9652,5770.0
2017-04-24 13:45:00,139.42,139.43,139.29,139.34,9297.0,114.9816,114.9899,114.8744,114.9157,9297.0
2017-04-24 13:50:00,139.34,139.41,139.31,139.35,7454.0,114.9157,114.9734,114.8909,114.9239,7454.0
2017-04-24 13:55:00,139.35,139.39,139.3,139.36,10446.0,114.9239,114.9569,114.8827,114.9322,10446.0
2017-04-24 14:00:00,139.37,139.39,139.26,139.26,4125.0,114.9404,114.9569,114.8497,114.8497,4125.0
2017-04-24 14:05:00,139.28,139.35,139.27,139.31,5805.0,114.8662,114.9239,114.8579,114.8909,5805.0
2017-04-24 14:10:00,139.32,139.38,139.28,139.34,5002.0,114.8992,114.9487,114.8662,114.9157,5002.0
2017-04-24 14:15:00,139.34,139.5,139.34,139.44,10361.0,114.9157,115.0476,114.9157,114.9981,10361.0
2017-04-24 14:20:00,139.46,139.47,139.38,139.38,7143.0,115.0146,115.0229,114.9487,114.9487,7143.0
2017-04-24 14:25:00,139.37,139.47,139.37,139.45,6447.0,114.9404,115.0229,114.9404,115.0064,6447.0
2017-04-24 14:30:00,139.45,139.55,139.45,139.55,4405.0,115.0064,115.0889,115.0064,115.0889,4405.0
2017-04-24 14:35:00,139.55,139.61,139.53,139.58,5289.0,115.0889,115.1383,115.0724,115.1136,5289.0
2017-04-24 14:40:00,139.56,139.7,139.56,139.65,7014.0,115.0971,115.2126,115.0971,115.1713,7014.0
2017-04-24 14:45:00,139.66,139.67,139.6,139.65,5201.0,115.1796,115.1878,115.1301,115.1713,5201.0
2017-04-24 14:50:00,139.65,139.71,139.63,139.67,12007.0,115.1713,115.2208,115.1548,115.1878,12007.0
2017-04-24 14:55:00,139.67,139.69,139.64,139.69,4412.0,115.1878,115.2043,115.1631,115.2043,4412.0
2017-04-24 15:00:00,139.69,139.75,139.62,139.75,9811.0,115.2043,115.2538,115.1466,115.2538,9811.0
2017-04-24 15:05:00,139.75,139.79,139.75,139.79,10505.0,115.2538,115.2868,115.2538,115.2868,10505.0
2017-04-24 15:10:00,139.78,139.83,139.74,139.83,11849.0,115.2785,115.3198,115.2456,115.3198,11849.0
2017-04-24 15:15:00,139.83,139.83,139.79,139.79,9122.0,115.3198,115.3198,115.2868,115.2868,9122.0
2017-04-24 15:20:00,139.8,139.9,139.77,139.84,10546.0,115.295,115.3775,115.2703,115.328,10546.0
2017-04-24 15:25:00,139.84,139.85,139.78,139.79,11288.0,115.328,115.3363,115.2785,115.2868,11288.0
2017-04-24 15:30:00,139.81,139.84,139.72,139.73,11092.0,115.3033,115.328,115.2291,115.2373,11092.0
2017-04-24 15:35:00,139.71,139.82,139.71,139.81,11866.0,115.2208,115.3115,115.2208,115.3033,11866.0
2017-04-24 15:40:00,139.81,139.88,139.76,139.84,17812.0,115.3033,115.361,115.2621,115.328,17812.0
2017-04-24 15:45:00,139.85,139.89,139.8,139.81,18395.0,115.3363,115.3693,115.295,115.3033,18395.0
2017-04-24 15:50:00,139.8,139.8,139.73,139.77,25921.0,115.295,115.295,115.2373,115.2703,25921.0
2017-04-24 15:55:00,139.77,139.84,139.72,139.74,57598.0,115.2703,115.328,115.2291,115.2456,57598.0
2017-04-25 09:30:00,140.22,140.87,140.14,140.77,26421.0,115.6414,116.1775,115.5754,116.095,26421.0
2017-04-25 09:35:00,140.92,140.92,140.47,140.55,2400.0,116.2187,116.2187,115.8476,115.9136,2400.0
2017-04-25 09:40:00,140.62,140.75,140.54,140.75,3650.0,115.9713,116.0785,115.9053,116.0785,3650.0
2017-04-25 09:45:00,140.69,140.77,140.57,140.77,13369.0,116.029,116.095,115.9301,116.095,13369.0
2017-04-25 09:50:00,140.78,140.84,140.67,140.77,2847.0,116.1033,116.1527,116.0125,116.095,2847.0
2017-04-25 09:55:00,140.77,140.8,140.67,140.69,9904.0,116.095,116.1198,116.0125,116.029,9904.0
2017-04-25 10:00:00,140.71,141.16,140.71,141.04,11549.0,116.0455,116.4167,116.0455,116.3177,11549.0
2017-04-25 10:05:00,141.09,141.47,141.09,141.4,13748.0,116.3589,116.6723,116.3589,116.6146,13748.0
2017-04-25 10:10:00,141.42,141.55,141.34,141.38,13390.0,116.6311,116.7383,116.5651,116.5981,13390.0
2017-04-25 10:15:00,141.38,141.41,141.22,141.23,5978.0,116.5981,116.6228,116.4661,116.4744,5978.0
2017-04-25 10:20:00,141.25,141.36,141.2,141.28,6741.0,116.4909,116.5816,116.4496,116.5156,6741.0
2017-04-25 10:25:00,141.26,141.31,141.19,141.31,7397.0,116.4991,116.5404,116.4414,116.5404,7397.0
2017-04-25 10:30:00,141.31,141.42,141.22,141.23,14010.0,116.5404,116.6311,116.4661,116.4744,14010.0
2017-04-25 10:35:00,141.26,141.41,141.2,141.3,26521.0,116.4991,116.6228,116.4496,116.5321,26521.0
2017-04-25 10:40:00,141.28,141.33,141.16,141.17,50313.0,116.5156,116.5569,116.4167,116.4249,50313.0
2017-04-25 10:45:00,141.17,141.17,140.9,140.91,11100.0,116.4249,116.4249,116.2022,116.2105,11100.0
2017-04-25 10:50:00,140.87,140.93,140.79,140.84,15949.0,116.1775,116.227,116.1115,116.1527,15949.0
2017-04-25 10:55:00,140.87,140.87,140.67,140.7,11619.0,116.1775,116.1775,116.0125,116.0373,11619.0
2017-04-25 11:00:00,140.68,140.69,140.53,140.61,24415.0,116.0208,116.029,115.8971,115.9631,24415.0
2017-04-25 11:05:00,140.65,140.7,140.6,140.61,8717.0,115.996,116.0373,115.9548,115.9631,8717.0
2017-04-25 11:10:00,140.6,140.62,140.58,140.6,7084.0,115.9548,115.9713,115.9383,115.9548,7084.0
2017-04-25 11:15:00,140.62,140.68,140.52,140.62,12440.0,115.9713,116.0208,115.8888,115.9713,12440.0
2017-04-25 11:20:00,140.65,140.67,140.62,140.64,4984.0,115.996,116.0125,115.9713,115.9878,4984.0
2017-04-25 11:25:00,140.61,140.73,140.61,140.73,9489.0,115.9631,116.062,115.9631,116.062,9489.0
2017-04-25 11:30:00,140.75,140.78,140.65,140.74,5012.0,116.0785,116.1033,115.996,116.0703,5012.0
2017-04-25 11:35:00,140.74,140.82,140.71,140.82,7500.0,116.0703,116.1362,116.0455,116.1362,7500.0
2017-04-25 11:40:00,140.83,140.87,140.74,140.87,16135.0,116.1445,116.1775,116.0703,116.1775,16135.0
2017-04-25 11:45:00,140.88,141.03,140.87,140.91,12186.0,116.1857,116.3094,116.1775,116.2105,12186.0
2017-04-25 11:50:00,140.93,140.94,140.83,140.94,21542.0,116.227,116.2352,116.1445,116.2352,21542.0
2017-04-25 11:55:00,140.95,141.08,140.95,141.07,3601.0,116.2435,116.3507,116.2435,116.3424,3601.0
2017-04-25 12:00:00,141.09,141.18,141.07,141.16,11768.0,116.3589,116.4331,116.3424,116.4167,11768.0
2017-04-25 12:05:00,141.18,141.22,141.14,141.16,5900.0,116.4331,116.4661,116.4002,116.4167,5900.0
2017-04-25 12:10:00,141.17,141.17,141.04,141.05,4088.0,116.4249,116.4249,116.3177,116.3259,4088.0
2017-04-25 12:15:00,141.06,141.08,141.02,141.04,2119.0,116.3342,116.3507,116.3012,116.3177,2119.0
2017-04-25 12:20:00,141.03,141.06,140.97,141.03,3610.0,116.3094,116.3342,116.26,116.3094,3610.0
2017-04-25 12:25:00,141.05,141.14,141.03,141.14,5272.0,116.3259,116.4002,116.3094,116.4002,5272.0
2017-04-25 12:30:00,141.11,141.11,141.01,141.02,3876.0,116.3754,116.3754,116.2929,116.3012,3876.0
2017-04-25 12:35:00,141.02,141.1,140.99,141.1,8196.0,116.3012,116.3672,116.2765,116.3672,8196.0
2017-04-25 12:40:00,141.12,141.2,141.1,141.14,6077.0,116.3837,116.4496,116.3672,116.4002,6077.0
2017-04-25 12:45:00,141.14,141.22,141.14,141.19,1060.0,116.4002,116.4661,116.4002,116.4414,1060.0
2017-04-25 12:50:00,141.21,141.21,141.11,141.17,9692.0,116.4579,116.4579,116.3754,116.4249,9692.0
2017-04-25 12:55:00,141.18,141.21,141.18,141.19,4327.0,116.4331,116.4579,116.4331,116.4414,4327.0
2017-04-25 13:00:00,141.19,141.26,141.19,141.26,4680.0,116.4414,116.4991,116.4414,116.4991,4680.0
2017-04-25 13:05:00,141.27,141.29,141.23,141.27,7325.0,116.5074,116.5239,116.4744,116.5074,7325.0
2017-04-25 13:10:00,141.27,141.32,141.26,141.3,4257.0,116.5074,116.5486,116.4991,116.5321,4257.0
2017-04-25 13:15:00,141.31,141.42,141.31,141.42,6344.0,116.5404,116.6311,116.5404,116.6311,6344.0
2017-04-25 13:20:00,141.43,141.43,141.34,141.37,10027.0,116.6393,116.6393,116.5651,116.5898,10027.0
2017-04-25 13:25:00,141.38,141.41,141.36,141.39,6790.0,116.5981,116.6228,116.5816,116.6063,6790.0
2017-04-25 13:30:00,141.39,141.48,141.39,141.44,10623.0,116.6063,116.6806,116.6063,116.6476,10623.0
2017-04-25 13:35:00,141.45,141.47,141.4,141.46,4226.0,116.6558,116.6723,116.6146,116.6641,4226.0
2017-04-25 13:40:00,141.44,141.47,141.4,141.45,5507.0,116.6476,116.6723,116.6146,116.6558,5507.0
2017-04-25 13:45:00,141.46,141.49,141.45,141.49,3260.0,116.6641,116.6888,116.6558,116.6888,3260.0
2017-04-25 13:50:00,141.49,141.53,141.48,141.49,5364.0,116.6888,116.7218,116.6806,116.6888,5364.0
2017-04-25 13:55:00,141.48,141.53,141.45,141.52,5474.0,116.6806,116.7218,116.6558,116.7135,5474.0
2017-04-25 14:00:00,141.5,141.5,141.42,141.42,6205.0,116.6971,116.6971,116.6311,116.6311,6205.0
2017-04-25 14:05:00,141.42,141.44,141.36,141.4,8660.0,116.6311,116.6476,116.5816,116.6146,8660.0
2017-04-25 14:10:00,141.43,141.45,141.35,141.35,6177.0,116.6393,116.6558,116.5733,116.5733,6177.0
2017-04-25 14:15:00,141.34,141.42,141.32,141.4,12851.0,116.5651,116.6311,116.5486,116.6146,12851.0
2017-04-25 14:20:00,141.4,141.42,141.31,141.31,3458.0,116.6146,116.6311,116.5404,116.5404,3458.0
2017-04-25 14:25:00,141.31,141.33,141.27,141.29,4823.0,116.5404,116.5569,116.5074,116.5239,4823.0
2017-04-25 14:30:00,141.31,141.39,141.31,141.39,4479.0,116.5404,116.6063,116.5404,116.6063,4479.0
2017-04-25 14:35:00,141.35,141.46,141.32,141.46,13161.0,116.5733,116.6641,116.5486,116.6641,13161.0
2017-04-25 14:40:00,141.46,141.59,141.46,141.56,8380.0,116.6641,116.7713,116.6641,116.7465,8380.0
2017-04-25 14:45:00,141.58,141.65,141.57,141.63,13011.0,116.763,116.8208,116.7548,116.8043,13011.0
2017-04-25 14:50:00,141.65,141.68,141.62,141.68,11281.0,116.8208,116.8455,116.796,116.8455,11281.0
2017-04-25 14:55:00,141.66,141.7,141.57,141.57,16700.0,116.829,116.862,116.7548,116.7548,16700.0
2017-04-25 15:00:00,141.56,141.63,141.55,141.62,8138.0,116.7465,116.8043,116.7383,116.796,8138.0
2017-04-25 15:05:00,141.61,141.8,141.59,141.69,45291.0,116.7878,116.9445,116.7713,116.8538,45291.0
2017-04-25 15:10:00,141.68,141.7,141.58,141.61,18312.0,116.8455,116.862,116.763,116.7878,18312.0
2017-04-25 15:15:00,141.6,141.68,141.55,141.65,9771.0,116.7795,116.8455,116.7383,116.8208,9771.0
2017-04-25 15:20:00,141.69,141.7,141.58,141.61,9766.0,116.8538,116.862,116.763,116.7878,9766.0
2017-04-25 15:25:00,141.59,141.71,141.57,141.71,23782.0,116.7713,116.8702,116.7548,116.8702,23782.0
2017-04-25 15:30:00,141.69,141.76,141.66,141.72,18404.0,116.8538,116.9115,116.829,116.8785,18404.0
2017-04-25 15:35:00,141.72,141.75,141.6,141.64,22672.0,116.8785,116.9032,116.7795,116.8125,22672.0
2017-04-25 15:40:00,141.63,141.75,141.57,141.68,16209.0,116.8043,116.9032,116.7548,116.8455,16209.0
2017-04-25 15:45:00,141.69,141.86,141.69,141.83,26024.0,116.8538,116.994,116.8538,116.9692,26024.0
2017-04-25 15:50:00,141.82,141.83,141.66,141.7,25177.0,116.961,116.9692,116.829,116.862,25177.0
2017-04-25 15:55:00,141.72,141.86,141.69,141.71,64069.0,116.8785,116.994,116.8538,116.8702,64069.0
2017-04-26 09:30:00,141.33,141.71,140.75,141.42,16835.0,116.5569,116.8702,116.0785,116.6311,16835.0
2017-04-26 09:35:00,141.7,141.7,141.19,141.28,8691.0,116.862,116.862,116.4414,116.5156,8691.0
2017-04-26 09:40:00,141.38,141.42,141.23,141.37,7620.0,116.5981,116.6311,116.4744,116.5898,7620.0
2017-04-26 09:45:00,141.38,141.52,141.32,141.43,24679.0,116.5981,116.7135,116.5486,116.6393,24679.0
2017-04-26 09:50:00,141.43,141.47,141.35,141.37,6400.0,116.6393,116.6723,116.5733,116.5898,6400.0
2017-04-26 09:55:00,141.39,141.57,141.38,141.56,6947.0,116.6063,116.7548,116.5981,116.7465,6947.0
2017-04-26 10:00:00,141.53,141.6,141.47,141.47,13345.0,116.7218,116.7795,116.6723,116.6723,13345.0
2017-04-26 10:05:00,141.47,141.63,141.47,141.6,10372.0,116.6723,116.8043,116.6723,116.7795,10372.0
2017-04-26 10:10:00,141.63,141.82,141.61,141.79,13622.0,116.8043,116.961,116.7878,116.9362,13622.0
2017-04-26 10:15:00,141.82,141.88,141.77,141.88,10748.0,116.961,117.0104,116.9197,117.0104,10748.0
2017-04-26 10:20:00,141.87,141.95,141.84,141.9,9850.0,117.0022,117.0682,116.9775,117.0269,9850.0
2017-04-26 10:25:00,141.91,141.97,141.85,141.92,14380.0,117.0352,117.0847,116.9857,117.0434,14380.0
2017-04-26 10:30:00,141.94,141.97,141.93,141.94,12073.0,117.0599,117.0847,117.0517,117.0599,12073.0
2017-04-26 10:35:00,141.95,141.99,141.9,141.98,12367.0,117.0682,117.1012,117.0269,117.0929,12367.0
2017-04-26 10:40:00,141.96,142.24,141.96,142.23,24337.0,117.0764,117.3073,117.0764,117.2991,24337.0
2017-04-26 10:45:00,142.23,142.29,142.17,142.28,25984.0,117.2991,117.3486,117.2496,117.3403,25984.0
2017-04-26 10:50:00,142.28,142.35,142.28,142.3,8934.0,117.3403,117.3981,117.3403,117.3568,8934.0
2017-04-26 10:55:00,142.3,142.32,142.08,142.08,14799.0,117.3568,117.3733,117.1754,117.1754,14799.0
2017-04-26 11:00:00,142.08,142.08,141.85,141.85,12229.0,117.1754,117.1754,116.9857,116.9857,12229.0
2017-04-26 11:05:00,141.84,141.9,141.79,141.88,14734.0,116.9775,117.0269,116.9362,117.0104,14734.0
2017-04-26 11:10:00,141.89,141.92,141.83,141.87,8217.0,117.0187,117.0434,116.9692,117.0022,8217.0
2017-04-26 11:15:00,141.86,142.1,141.86,142.03,21086.0,116.994,117.1919,116.994,117.1342,21086.0
2017-04-26 11:20:00,142.03,142.12,142.0,142.1,11919.0,117.1342,117.2084,117.1094,117.1919,11919.0
2017-04-26 11:25:00,142.04,142.12,142.04,142.11,8857.0,117.1424,117.2084,117.1424,117.2001,8857.0
2017-04-26 11:30:00,142.11,142.12,142.03,142.07,10342.0,117.2001,117.2084,117.1342,117.1671,10342.0
2017-04-26 11:35:00,142.04,142.1,141.87,141.98,12289.0,117.1424,117.1919,117.0022,117.0929,12289.0
2017-04-26 11:40:00,141.97,142.02,141.9,141.9,5840.0,117.0847,117.1259,117.0269,117.0269,5840.0
2017-04-26 11:45:00,141.89,141.94,141.69,141.69,6700.0,117.0187,117.0599,116.8538,116.8538,6700.0
2017-04-26 11:50:00,141.66,141.75,141.66,141.69,4681.0,116.829,116.9032,116.829,116.8538,4681.0
2017-04-26 11:55:00,141.72,141.82,141.7,141.79,8491.0,116.8785,116.961,116.862,116.9362,8491.0
2017-04-26 12:00:00,141.8,141.8,141.74,141.8,3323.0,116.9445,116.9445,116.895,116.9445,3323.0
2017-04-26 12:05:00,141.79,141.85,141.71,141.83,15058.0,116.9362,116.9857,116.8702,116.9692,15058.0
2017-04-26 12:10:00,141.85,142.02,141.84,142.0,6390.0,116.9857,117.1259,116.9775,117.1094,6390.0
2017-04-26 12:15:00,142.04,142.12,141.99,142.08,9776.0,117.1424,117.2084,117.1012,117.1754,9776.0
2017-04-26 12:20:00,142.08,142.13,141.98,142.13,12558.0,117.1754,117.2166,117.0929,117.2166,12558.0
2017-04-26 12:25:00,142.09,142.1,141.99,142.08,8980.0,117.1836,117.1919,117.1012,117.1754,8980.0
2017-04-26 12:30:00,142.04,142.08,141.98,142.03,26132.0,117.1424,117.1754,117.0929,117.1342,26132.0
2017-04-26 12:35:00,142.05,142.22,142.05,142.19,15872.0,117.1506,117.2908,117.1506,117.2661,15872.0
2017-04-26 12:40:00,142.19,142.26,142.06,142.09,19193.0,117.2661,117.3238,117.1589,117.1836,19193.0
2017-04-26 12:45:00,142.11,142.18,142.05,142.09,19125.0,117.2001,117.2579,117.1506,117.1836,19125.0
2017-04-26 12:50:00,142.15,142.31,142.09,142.31,4966.0,117.2331,117.3651,117.1836,117.3651,4966.0
2017-04-26 12:55:00,142.29,142.45,142.29,142.42,4542.0,117.3486,117.4805,117.3486,117.4558,4542.0
2017-04-26 13:00:00,142.38,142.41,142.35,142.35,5975.0,117.4228,117.4475,117.3981,117.3981,5975.0
2017-04-26 13:05:00,142.33,142.38,142.33,142.37,5459.0,117.3816,117.4228,117.3816,117.4146,5459.0
2017-04-26 13:10:00,142.39,142.39,142.28,142.28,13647.0,117.4311,117.4311,117.3403,117.3403,13647.0
2017-04-26 13:15:00,142.3,142.32,142.2,142.2,4896.0,117.3568,117.3733,117.2744,117.2744,4896.0
2017-04-26 13:20:00,142.24,142.26,142.2,142.26,4130.0,117.3073,117.3238,117.2744,117.3238,4130.0
2017-04-26 13:25:00,142.25,142.25,142.19,142.21,9100.0,117.3156,117.3156,117.2661,117.2826,9100.0
2017-04-26 13:30:00,142.19,142.2,142.07,142.09,5882.0,117.2661,117.2744,117.1671,117.1836,5882.0
2017-04-26 13:35:00,142.12,142.3,142.09,142.3,9327.0,117.2084,117.3568,117.1836,117.3568,9327.0
2017-04-26 13:40:00,142.29,142.4,142.16,142.36,11181.0,117.3486,117.4393,117.2414,117.4063,11181.0
2017-04-26 13:45:00,142.42,142.42,142.0,142.14,17949.0,117.4558,117.4558,117.1094,117.2249,17949.0
2017-04-26 13:50:00,142.15,142.35,142.14,142.31,7000.0,117.2331,117.3981,117.2249,117.3651,7000.0
2017-04-26 13:55:00,142.31,142.34,142.2,142.2,9973.0,117.3651,117.3898,117.2744,117.2744,9973.0
2017-04-26 14:00:00,142.22,142.3,142.05,142.25,19169.0,117.2908,117.3568,117.1506,117.3156,19169.0
2017-04-26 14:05:00,142.23,142.31,142.21,142.22,14373.0,117.2991,117.3651,117.2826,117.2908,14373.0
2017-04-26 14:10:00,142.22,142.29,142.16,142.25,16169.0,117.2908,117.3486,117.2414,117.3156,16169.0
2017-04-26 14:15:00,142.29,142.35,142.25,142.29,10987.0,117.3486,117.3981,117.3156,117.3486,10987.0
2017-04-26 14:20:00,142.3,142.4,142.29,142.37,11338.0,117.3568,117.4393,117.3486,117.4146,11338.0
2017-04-26 14:25:00,142.36,142.36,142.24,142.24,10368.0,117.4063,117.4063,117.3073,117.3073,10368.0
2017-04-26 14:30:00,142.25,142.27,142.2,142.25,10526.0,117.3156,117.3321,117.2744,117.3156,10526.0
2017-04-26 14:35:00,142.26,142.26,142.17,142.19,10234.0,117.3238,117.3238,117.2496,117.2661,10234.0
2017-04-26 14:40:00,142.2,142.28,142.17,142.28,12446.0,117.2744,117.3403,117.2496,117.3403,12446.0
2017-04-26 14:45:00,142.26,142.29,142.24,142.29,9790.0,117.3238,117.3486,117.3073,117.3486,9790.0
2017-04-26 14:50:00,142.29,142.29,142.2,142.2,19413.0,117.3486,117.3486,117.2744,117.2744,19413.0
2017-04-26 14:55:00,142.21,142.21,142.14,142.15,17241.0,117.2826,117.2826,117.2249,117.2331,17241.0
2017-04-26 15:00:00,142.13,142.25,142.09,142.23,26091.0,117.2166,117.3156,117.1836,117.2991,26091.0
2017-04-26 15:05:00,142.21,142.27,142.2,142.25,13832.0,117.2826,117.3321,117.2744,117.3156,13832.0
2017-04-26 15:10:00,142.26,142.28,142.2,142.28,30076.0,117.3238,117.3403,117.2744,117.3403,30076.0
2017-04-26 15:15:00,142.28,142.3,142.23,142.24,13080.0,117.3403,117.3568,117.2991,117.3073,13080.0
2017-04-26 15:20:00,142.25,142.25,142.14,142.23,17615.0,117.3156,117.3156,117.2249,117.2991,17615.0
2017-04-26 15:25:00,142.22,142.28,142.2,142.25,22997.0,117.2908,117.3403,117.2744,117.3156,22997.0
2017-04-26 15:30:00,142.25,142.3,142.22,142.25,31292.0,117.3156,117.3568,117.2908,117.3156,31292.0
2017-04-26 15:35:00,142.25,142.25,142.01,142.04,42204.0,117.3156,117.3156,117.1177,117.1424,42204.0
2017-04-26 15:40:00,142.02,142.11,141.93,141.98,24977.0,117.1259,117.2001,117.0517,117.0929,24977.0
2017-04-26 15:45:00,141.96,141.96,141.86,141.94,31307.0,117.0764,117.0764,116.994,117.0599,31307.0
2017-04-26 15:50:00,141.93,141.98,141.88,141.93,43945.0,117.0517,117.0929,117.0104,117.0517,43945.0
2017-04-26 15:55:00,141.91,142.09,141.91,142.02,89961.0,117.0352,117.1836,117.0352,117.1259,89961.0
2017-04-27 09:30:00,141.28,141.48,139.23,139.39,29841.0,116.5156,116.6806,114.825,114.9569,29841.0
2017-04-27 09:35:00,139.38,139.38,138.21,138.26,77373.0,114.9487,114.9487,113.9837,114.025,77373.0
2017-04-27 09:40:00,138.29,139.0,137.72,138.2,68529.0,114.0497,114.6353,113.5796,113.9755,68529.0
2017-04-27 09:45:00,138.3,138.9,138.21,138.9,59335.0,114.058,114.5528,113.9837,114.5528,59335.0
2017-04-27 09:50:00,138.88,139.85,138.76,139.45,90607.0,114.5363,115.3363,114.4373,115.0064,90607.0
2017-04-27 09:55:00,139.38,139.38,138.51,138.75,32419.0,114.9487,114.9487,114.2312,114.4291,32419.0
2017-04-27 10:00:00,138.75,139.18,138.62,139.17,24393.0,114.4291,114.7837,114.3219,114.7755,24393.0
2017-04-27 10:05:00,139.19,139.62,139.17,139.47,27380.0,114.792,115.1466,114.7755,115.0229,27380.0
2017-04-27 10:10:00,139.47,139.97,139.38,139.97,27739.0,115.0229,115.4352,114.9487,115.4352,27739.0
2017-04-27 10:15:00,139.97,140.65,139.74,140.57,39561.0,115.4352,115.996,115.2456,115.9301,39561.0
2017-04-27 10:20:00,140.51,140.72,140.46,140.59,17329.0,115.8806,116.0538,115.8394,115.9466,17329.0
2017-04-27 10:25:00,140.59,141.09,140.58,140.82,19534.0,115.9466,116.3589,115.9383,116.1362,19534.0
2017-04-27 10:30:00,140.82,140.88,140.6,140.66,11406.0,116.1362,116.1857,115.9548,116.0043,11406.0
2017-04-27 10:35:00,140.63,140.64,140.34,140.45,51872.0,115.9796,115.9878,115.7404,115.8311,51872.0
2017-04-27 10:40:00,140.48,140.5,140.18,140.21,22649.0,115.8558,115.8723,115.6084,115.6332,22649.0
2017-04-27 10:45:00,140.22,140.64,140.21,140.43,21606.0,115.6414,115.9878,115.6332,115.8146,21606.0
2017-04-27 10:50:00,140.42,140.48,140.2,140.24,21518.0,115.8064,115.8558,115.6249,115.6579,21518.0
2017-04-27 10:55:00,140.24,140.28,139.79,139.79,36735.0,115.6579,115.6909,115.2868,115.2868,36735.0
2017-04-27 11:00:00,139.88,140.04,139.84,139.95,24055.0,115.361,115.493,115.328,115.4187,24055.0
2017-04-27 11:05:00,139.94,140.06,139.86,139.99,27561.0,115.4105,115.5095,115.3445,115.4517,27561.0
2017-04-27 11:10:00,140.0,140.09,139.95,139.98,26333.0,115.46,115.5342,115.4187,115.4435,26333.0
2017-04-27 11:15:00,140.01,140.03,139.84,140.0,20569.0,115.4682,115.4847,115.328,115.46,20569.0
2017-04-27 11:20:00,139.99,140.06,139.94,140.0,14805.0,115.4517,115.5095,115.4105,115.46,14805.0
2017-04-27 11:25:00,140.0,140.07,139.85,139.89,20352.0,115.46,115.5177,115.3363,115.3693,20352.0
2017-04-27 11:30:00,139.9,140.1,139.89,140.02,9428.0,115.3775,115.5425,115.3693,115.4765,9428.0
2017-04-27 11:35:00,140.02,140.12,140.02,140.02,6091.0,115.4765,115.5589,115.4765,115.4765,6091.0
2017-04-27 11:40:00,140.0,140.19,139.95,140.17,6037.0,115.46,115.6167,115.4187,115.6002,6037.0
2017-04-27 11:45:00,140.15,140.31,140.13,140.31,8838.0,115.5837,115.7156,115.5672,115.7156,8838.0
2017-04-27 11:50:00,140.28,140.44,140.25,140.38,4675.0,115.6909,115.8229,115.6662,115.7734,4675.0
2017-04-27 11:55:00,140.43,140.46,140.35,140.39,9591.0,115.8146,115.8394,115.7486,115.7816,9591.0
2017-04-27 12:00:00,140.42,140.53,140.41,140.53,4507.0,115.8064,115.8971,115.7981,115.8971,4507.0
2017-04-27 12:05:00,140.49,140.81,140.49,140.81,7411.0,115.8641,116.128,115.8641,116.128,7411.0
2017-04-27 12:10:00,140.85,140.88,140.47,140.47,5473.0,116.161,116.1857,115.8476,115.8476,5473.0
2017-04-27 12:15:00,140.5,140.58,140.33,140.38,10514.0,115.8723,115.9383,115.7321,115.7734,10514.0
2017-04-27 12:20:00,140.38,140.51,140.34,140.39,14022.0,115.7734,115.8806,115.7404,115.7816,14022.0
2017-04-27 12:25:00,140.44,140.53,140.43,140.43,7264.0,115.8229,115.8971,115.8146,115.8146,7264.0
2017-04-27 12:30:00,140.43,140.54,140.43,140.48,5661.0,115.8146,115.9053,115.8146,115.8558,5661.0
2017-04-27 12:35:00,140.5,140.58,140.39,140.55,6124.0,115.8723,115.9383,115.7816,115.9136,6124.0
2017-04-27 12:40:00,140.54,140.85,140.54,140.85,7275.0,115.9053,116.161,115.9053,116.161,7275.0
2017-04-27 12:45:00,140.86,140.96,140.85,140.96,3916.0,116.1692,116.2517,116.161,116.2517,3916.0
2017-04-27 12:50:00,140.98,141.11,140.98,141.1,4900.0,116.2682,116.3754,116.2682,116.3672,4900.0
2017-04-27 12:55:00,141.14,141.26,141.13,141.2,13887.0,116.4002,116.4991,116.3919,116.4496,13887.0
2017-04-27 13:00:00,141.2,141.26,140.97,141.15,8250.0,116.4496,116.4991,116.26,116.4084,8250.0
2017-04-27 13:05:00,141.12,141.13,140.94,141.08,5687.0,116.3837,116.3919,116.2352,116.3507,5687.0
2017-04-27 13:10:00,141.09,141.25,141.09,141.23,10550.0,116.3589,116.4909,116.3589,116.4744,10550.0
2017-04-27 13:15:00,141.21,141.22,141.15,141.17,3257.0,116.4579,116.4661,116.4084,116.4249,3257.0
2017-04-27 13:20:00,141.18,141.21,140.99,141.0,5643.0,116.4331,116.4579,116.2765,116.2847,5643.0
2017-04-27 13:25:00,141.0,141.12,140.89,141.07,13194.0,116.2847,116.3837,116.194,116.3424,13194.0
2017-04-27 13:30:00,141.05,141.15,141.0,141.06,4125.0,116.3259,116.4084,116.2847,116.3342,4125.0
2017-04-27 13:35:00,141.09,141.21,141.07,141.13,14949.0,116.3589,116.4579,116.3424,116.3919,14949.0
2017-04-27 13:40:00,141.13,141.21,141.13,141.21,6510.0,116.3919,116.4579,116.3919,116.4579,6510.0
2017-04-27 13:45:00,141.19,141.32,141.19,141.32,2582.0,116.4414,116.5486,116.4414,116.5486,2582.0
2017-04-27 13:50:00,141.3,141.33,141.18,141.21,8154.0,116.5321,116.5569,116.4331,116.4579,8154.0
2017-04-27 13:55:00,141.22,141.24,141.08,141.23,9121.0,116.4661,116.4826,116.3507,116.4744,9121.0
2017-04-27 14:00:00,141.21,141.31,141.2,141.24,8517.0,116.4579,116.5404,116.4496,116.4826,8517.0
2017-04-27 14:05:00,141.27,141.32,141.22,141.31,7111.0,116.5074,116.5486,116.4661,116.5404,7111.0
2017-04-27 14:10:00,141.31,141.37,141.28,141.33,8467.0,116.5404,116.5898,116.5156,116.5569,8467.0
2017-04-27 14:15:00,141.35,141.36,141.28,141.35,11966.0,116.5733,116.5816,116.5156,116.5733,11966.0
2017-04-27 14:20:00,141.37,141.5,141.37,141.49,7499.0,116.5898,116.6971,116.5898,116.6888,7499.0
2017-04-27 14:25:00,141.47,141.49,141.43,141.43,5609.0,116.6723,116.6888,116.6393,116.6393,5609.0
2017-04-27 14:30:00,141.46,141.57,141.43,141.54,13922.0,116.6641,116.7548,116.6393,116.73,13922.0
2017-04-27 14:35:00,141.55,141.64,141.49,141.62,7847.0,116.7383,116.8125,116.6888,116.796,7847.0
2017-04-27 14:40:00,141.63,141.79,141.61,141.77,12689.0,116.8043,116.9362,116.7878,116.9197,12689.0
2017-04-27 14:45:00,141.78,141.79,141.69,141.72,8618.0,116.928,116.9362,116.8538,116.8785,8618.0
2017-04-27 14:50:00,141.73,141.83,141.62,141.77,10504.0,116.8867,116.9692,116.796,116.9197,10504.0
2017-04-27 14:55:00,141.77,141.85,141.56,141.6,11604.0,116.9197,116.9857,116.7465,116.7795,11604.0
2017-04-27 15:00:00,141.61,141.81,141.61,141.67,19443.0,116.7878,116.9527,116.7878,116.8373,19443.0
2017-04-27 15:05:00,141.67,141.71,141.53,141.62,15832.0,116.8373,116.8702,116.7218,116.796,15832.0
2017-04-27 15:10:00,141.63,141.74,141.63,141.72,7450.0,116.8043,116.895,116.8043,116.8785,7450.0
2017-04-27 15:15:00,141.72,141.76,141.63,141.64,11367.0,116.8785,116.9115,116.8043,116.8125,11367.0
2017-04-27 15:20:00,141.63,141.81,141.58,141.78,27113.0,116.8043,116.9527,116.763,116.928,27113.0
2017-04-27 15:25:00,141.79,141.79,141.7,141.73,12548.0,116.9362,116.9362,116.862,116.8867,12548.0
2017-04-27 15:30:00,141.74,141.75,141.59,141.61,19754.0,116.895,116.9032,116.7713,116.7878,19754.0
2017-04-27 15:35:00,141.6,141.63,141.37,141.41,24041.0,116.7795,116.8043,116.5898,116.6228,24041.0
2017-04-27 15:40:00,141.41,141.46,141.29,141.35,25135.0,116.6228,116.6641,116.5239,116.5733,25135.0
2017-04-27 15:45:00,141.34,141.34,141.15,141.2,61542.0,116.5651,116.5651,116.4084,116.4496,61542.0
2017-04-27 15:50:00,141.2,141.24,141.09,141.11,50374.0,116.4496,116.4826,116.3589,116.3754,50374.0
2017-04-27 15:55:00,141.11,141.18,141.01,141.1,96780.0,116.3754,116.4331,116.2929,116.3672,96780.0
2017-04-28 09:30:00,141.0,141.19,140.63,140.73,17580.0,116.2847,116.4414,115.9796,116.062,17580.0
2017-04-28 09:35:00,140.72,140.78,140.18,140.33,12504.0,116.0538,116.1033,115.6084,115.7321,12504.0
2017-04-28 09:40:00,140.25,140.25,140.03,140.17,8216.0,115.6662,115.6662,115.4847,115.6002,8216.0
2017-04-28 09:45:00,140.17,140.3,140.16,140.19,11452.0,115.6002,115.7074,115.5919,115.6167,11452.0
2017-04-28 09:50:00,140.16,140.26,140.11,140.18,5995.0,115.5919,115.6744,115.5507,115.6084,5995.0
2017-04-28 09:55:00,140.15,140.38,140.11,140.37,9414.0,115.5837,115.7734,115.5507,115.7651,9414.0
2017-04-28 10:00:00,140.36,140.42,140.25,140.27,12319.0,115.7569,115.8064,115.6662,115.6827,12319.0
2017-04-28 10:05:00,140.28,140.36,140.21,140.26,9558.0,115.6909,115.7569,115.6332,115.6744,9558.0
2017-04-28 10:10:00,140.23,140.29,140.07,140.25,12265.0,115.6497,115.6992,115.5177,115.6662,12265.0
2017-04-28 10:15:00,140.2,140.2,139.66,139.66,14565.0,115.6249,115.6249,115.1796,115.1796,14565.0
2017-04-28 10:20:00,139.74,139.84,139.52,139.6,11966.0,115.2456,115.328,115.0641,115.1301,11966.0
2017-04-28 10:25:00,139.55,139.67,139.55,139.67,7659.0,115.0889,115.1878,115.0889,115.1878,7659.0
2017-04-28 10:30:00,139.66,139.91,139.6,139.89,11197.0,115.1796,115.3858,115.1301,115.3693,11197.0
2017-04-28 10:35:00,139.9,140.01,139.86,139.93,11635.0,115.3775,115.4682,115.3445,115.4023,11635.0
2017-04-28 10:40:00,139.96,140.04,139.86,139.98,9970.0,115.427,115.493,115.3445,115.4435,9970.0
2017-04-28 10:45:00,139.99,140.02,139.94,139.99,9774.0,115.4517,115.4765,115.4105,115.4517,9774.0
2017-04-28 10:50:00,139.99,140.02,139.9,140.0,10951.0,115.4517,115.4765,115.3775,115.46,10951.0
2017-04-28 10:55:00,140.01,140.03,139.92,139.97,7972.0,115.4682,115.4847,115.394,115.4352,7972.0
2017-04-28 11:00:00,140.0,140.13,139.99,140.13,6452.0,115.46,115.5672,115.4517,115.5672,6452.0
2017-04-28 11:05:00,140.09,140.09,139.99,140.04,8696.0,115.5342,115.5342,115.4517,115.493,8696.0
2017-04-28 11:10:00,140.01,140.01,139.87,139.93,13112.0,115.4682,115.4682,115.3528,115.4023,13112.0
2017-04-28 11:15:00,139.91,140.0,139.88,139.89,6784.0,115.3858,115.46,115.361,115.3693,6784.0
2017-04-28 11:20:00,139.91,140.1,139.91,140.06,7738.0,115.3858,115.5425,115.3858,115.5095,7738.0
2017-04-28 11:25:00,140.08,140.19,139.97,139.97,8755.0,115.526,115.6167,115.4352,115.4352,8755.0
2017-04-28 11:30:00,139.98,140.01,139.77,139.84,6250.0,115.4435,115.4682,115.2703,115.328,6250.0
2017-04-28 11:35:00,139.83,139.89,139.78,139.84,8599.0,115.3198,115.3693,115.2785,115.328,8599.0
2017-04-28 11:40:00,139.81,139.89,139.75,139.89,13481.0,115.3033,115.3693,115.2538,115.3693,13481.0
2017-04-28 11:45:00,139.9,139.98,139.84,139.85,50777.0,115.3775,115.4435,115.328,115.3363,50777.0
2017-04-28 11:50:00,139.82,139.91,139.74,139.9,31377.0,115.3115,115.3858,115.2456,115.3775,31377.0
2017-04-28 11:55:00,139.86,139.88,139.76,139.84,7664.0,115.3445,115.361,115.2621,115.328,7664.0
2017-04-28 12:00:00,139.84,140.0,139.83,139.83,7747.0,115.328,115.46,115.3198,115.3198,7747.0
2017-04-28 12:05:00,139.84,140.0,139.84,139.93,6510.0,115.328,115.46,115.328,115.4023,6510.0
2017-04-28 12:10:00,139.92,139.99,139.81,139.81,6593.0,115.394,115.4517,115.3033,115.3033,6593.0
2017-04-28 12:15:00,139.8,139.8,139.57,139.6,18950.0,115.295,115.295,115.1054,115.1301,18950.0
2017-04-28 12:20:00,139.62,139.65,139.5,139.57,8184.0,115.1466,115.1713,115.0476,115.1054,8184.0
2017-04-28 12:25:00,139.57,139.58,139.53,139.58,3257.0,115.1054,115.1136,115.0724,115.1136,3257.0
2017-04-28 12:30:00,139.54,139.63,139.54,139.54,9235.0,115.0806,115.1548,115.0806,115.0806,9235.0
2017-04-28 12:35:00,139.53,139.54,139.47,139.47,12497.0,115.0724,115.0806,115.0229,115.0229,12497.0
2017-04-28 12:40:00,139.46,139.53,139.36,139.53,12895.0,115.0146,115.0724,114.9322,115.0724,12895.0
2017-04-28 12:45:00,139.53,139.54,139.4,139.45,10359.0,115.0724,115.0806,114.9652,115.0064,10359.0
2017-04-28 12:50:00,139.45,139.45,139.37,139.4,4929.0,115.0064,115.0064,114.9404,114.9652,4929.0
2017-04-28 12:55:00,139.41,139.41,139.35,139.38,6271.0,114.9734,114.9734,114.9239,114.9487,6271.0
2017-04-28 13:00:00,139.37,139.44,139.35,139.42,5251.0,114.9404,114.9981,114.9239,114.9816,5251.0
2017-04-28 13:05:00,139.4,139.46,139.37,139.43,7591.0,114.9652,115.0146,114.9404,114.9899,7591.0
2017-04-28 13:10:00,139.42,139.48,139.39,139.45,6684.0,114.9816,115.0311,114.9569,115.0064,6684.0
2017-04-28 13:15:00,139.44,139.44,139.36,139.36,8663.0,114.9981,114.9981,114.9322,114.9322,8663.0
2017-04-28 13:20:00,139.38,139.47,139.36,139.47,6316.0,114.9487,115.0229,114.9322,115.0229,6316.0
2017-04-28 13:25:00,139.47,139.49,139.46,139.48,3848.0,115.0229,115.0394,115.0146,115.0311,3848.0
2017-04-28 13:30:00,139.47,139.7,139.47,139.7,6304.0,115.0229,115.2126,115.0229,115.2126,6304.0
2017-04-28 13:35:00,139.7,139.77,139.68,139.69,10490.0,115.2126,115.2703,115.1961,115.2043,10490.0
2017-04-28 13:40:00,139.67,139.73,139.66,139.66,3179.0,115.1878,115.2373,115.1796,115.1796,3179.0
2017-04-28 13:45:00,139.69,139.69,139.6,139.61,7656.0,115.2043,115.2043,115.1301,115.1383,7656.0
2017-04-28 13:50:00,139.61,139.65,139.58,139.65,6318.0,115.1383,115.1713,115.1136,115.1713,6318.0
2017-04-28 13:55:00,139.65,139.69,139.61,139.61,6568.0,115.1713,115.2043,115.1383,115.1383,6568.0
2017-04-28 14:00:00,139.6,139.66,139.56,139.66,8957.0,115.1301,115.1796,115.0971,115.1796,8957.0
2017-04-28 14:05:00,139.66,139.67,139.59,139.64,6316.0,115.1796,115.1878,115.1219,115.1631,6316.0
2017-04-28 14:10:00,139.63,139.64,139.57,139.64,5169.0,115.1548,115.1631,115.1054,115.1631,5169.0
2017-04-28 14:15:00,139.62,139.65,139.6,139.6,9162.0,115.1466,115.1713,115.1301,115.1301,9162.0
2017-04-28 14:20:00,139.6,139.64,139.57,139.63,9191.0,115.1301,115.1631,115.1054,115.1548,9191.0
2017-04-28 14:25:00,139.63,139.73,139.62,139.67,13810.0,115.1548,115.2373,115.1466,115.1878,13810.0
2017-04-28 14:30:00,139.68,139.75,139.68,139.74,11348.0,115.1961,115.2538,115.1961,115.2456,11348.0
2017-04-28 14:35:00,139.74,139.75,139.7,139.71,9339.0,115.2456,115.2538,115.2126,115.2208,9339.0
2017-04-28 14:40:00,139.7,139.73,139.66,139.67,12723.0,115.2126,115.2373,115.1796,115.1878,12723.0
2017-04-28 14:45:00,139.67,139.69,139.62,139.68,8631.0,115.1878,115.2043,115.1466,115.1961,8631.0
2017-04-28 14:50:00,139.69,139.81,139.67,139.79,13735.0,115.2043,115.3033,115.1878,115.2868,13735.0
2017-04-28 14:55:00,139.79,139.89,139.79,139.82,16127.0,115.2868,115.3693,115.2868,115.3115,16127.0
2017-04-28 15:00:00,139.84,139.92,139.79,139.92,9963.0,115.328,115.394,115.2868,115.394,9963.0
2017-04-28 15:05:00,139.9,140.12,139.88,140.11,18267.0,115.3775,115.5589,115.361,115.5507,18267.0
2017-04-28 15:10:00,140.1,140.34,140.09,140.31,34775.0,115.5425,115.7404,115.5342,115.7156,34775.0
2017-04-28 15:15:00,140.29,140.4,140.28,140.37,26018.0,115.6992,115.7899,115.6909,115.7651,26018.0
2017-04-28 15:20:00,140.37,140.48,140.34,140.46,28899.0,115.7651,115.8558,115.7404,115.8394,28899.0
2017-04-28 15:25:00,140.45,140.68,140.43,140.64,23219.0,115.8311,116.0208,115.8146,115.9878,23219.0
2017-04-28 15:30:00,140.64,140.64,140.46,140.53,30539.0,115.9878,115.9878,115.8394,115.8971,30539.0
2017-04-28 15:35:00,140.52,140.74,140.5,140.62,43121.0,115.8888,116.0703,115.8723,115.9713,43121.0
2017-04-28 15:40:00,140.58,140.59,140.5,140.53,34645.0,115.9383,115.9466,115.8723,115.8971,34645.0
2017-04-28 15:45:00,140.54,140.56,140.46,140.49,32060.0,115.9053,115.9218,115.8394,115.8641,32060.0
2017-04-28 15:50:00,140.49,140.58,140.49,140.55,53253.0,115.8641,115.9383,115.8641,115.9136,53253.0
2017-04-28 15:55:00,140.57,140.62,140.45,140.49,99993.0,115.9301,115.9713,115.8311,115.8641,99993.0
2017-05-01 09:30:00,141.55,141.84,141.27,141.38,71327.0,116.7383,116.9775,116.5074,116.5981,71327.0
2017-05-01 09:35:00,141.43,141.55,141.35,141.46,10859.0,116.6393,116.7383,116.5733,116.6641,10859.0
2017-05-01 09:40:00,141.54,141.74,141.36,141.71,18840.0,116.73,116.895,116.5816,116.8702,18840.0
2017-05-01 09:45:00,141.77,141.77,141.35,141.35,13704.0,116.9197,116.9197,116.5733,116.5733,13704.0
2017-05-01 09:50:00,141.41,141.44,141.15,141.24,17070.0,116.6228,116.6476,116.4084,116.4826,17070.0
2017-05-01 09:55:00,141.26,141.28,141.01,141.08,8931.0,116.4991,116.5156,116.2929,116.3507,8931.0
2017-05-01 10:00:00,141.08,141.08,140.65,140.8,31183.0,116.3507,116.3507,115.996,116.1198,31183.0
2017-05-01 10:05:00,140.76,140.76,140.4,140.45,14329.0,116.0868,116.0868,115.7899,115.8311,14329.0
2017-05-01 10:10:00,140.45,140.58,140.44,140.57,19111.0,115.8311,115.9383,115.8229,115.9301,19111.0
2017-05-01 10:15:00,140.55,140.55,140.21,140.25,19766.0,115.9136,115.9136,115.6332,115.6662,19766.0
2017-05-01 10:20:00,140.21,140.3,140.01,140.17,11335.0,115.6332,115.7074,115.4682,115.6002,11335.0
2017-05-01 10:25:00,140.15,140.25,140.12,140.24,11370.0,115.5837,115.6662,115.5589,115.6579,11370.0
2017-05-01 10:30:00,140.26,140.48,140.26,140.45,7456.0,115.6744,115.8558,115.6744,115.8311,7456.0
2017-05-01 10:35:00,140.45,140.81,140.44,140.76,11170.0,115.8311,116.128,115.8229,116.0868,11170.0
2017-05-01 10:40:00,140.76,140.79,140.67,140.75,9820.0,116.0868,116.1115,116.0125,116.0785,9820.0
2017-05-01 10:45:00,140.76,140.89,140.72,140.82,7017.0,116.0868,116.194,116.0538,116.1362,7017.0
2017-05-01 10:50:00,140.85,141.04,140.8,141.0,11400.0,116.161,116.3177,116.1198,116.2847,11400.0
2017-05-01 10:55:00,140.98,141.03,140.87,140.96,9393.0,116.2682,116.3094,116.1775,116.2517,9393.0
2017-05-01 11:00:00,140.98,141.01,140.89,140.95,8387.0,116.2682,116.2929,116.194,116.2435,8387.0
2017-05-01 11:05:00,140.96,141.0,140.92,140.92,6300.0,116.2517,116.2847,116.2187,116.2187,6300.0
2017-05-01 11:10:00,140.94,141.07,140.93,141.07,5650.0,116.2352,116.3424,116.227,116.3424,5650.0
2017-05-01 11:15:00,141.09,141.13,140.97,141.06,11022.0,116.3589,116.3919,116.26,116.3342,11022.0
2017-05-01 11:20:00,141.07,141.35,141.07,141.25,31359.0,116.3424,116.5733,116.3424,116.4909,31359.0
2017-05-01 11:25:00,141.26,141.45,141.25,141.33,21763.0,116.4991,116.6558,116.4909,116.5569,21763.0
2017-05-01 11:30:00,141.33,141.5,141.31,141.47,27247.0,116.5569,116.6971,116.5404,116.6723,27247.0
2017-05-01 11:35:00,141.47,141.53,141.33,141.37,46849.0,116.6723,116.7218,116.5569,116.5898,46849.0
2017-05-01 11:40:00,141.37,141.43,141.31,141.43,18300.0,116.5898,116.6393,116.5404,116.6393,18300.0
2017-05-01 11:45:00,141.42,141.51,141.39,141.43,8273.0,116.6311,116.7053,116.6063,116.6393,8273.0
2017-05-01 11:50:00,141.39,141.47,141.38,141.42,6417.0,116.6063,116.6723,116.5981,116.6311,6417.0
2017-05-01 11:55:00,141.42,141.45,141.34,141.37,12090.0,116.6311,116.6558,116.5651,116.5898,12090.0
2017-05-01 12:00:00,141.37,141.48,141.36,141.46,13820.0,116.5898,116.6806,116.5816,116.6641,13820.0
2017-05-01 12:05:00,141.43,141.45,141.3,141.4,14587.0,116.6393,116.6558,116.5321,116.6146,14587.0
2017-05-01 12:10:00,141.4,141.42,141.34,141.36,10200.0,116.6146,116.6311,116.5651,116.5816,10200.0
2017-05-01 12:15:00,141.37,141.39,141.29,141.36,10495.0,116.5898,116.6063,116.5239,116.5816,10495.0
2017-05-01 12:20:00,141.34,141.34,141.24,141.34,16301.0,116.5651,116.5651,116.4826,116.5651,16301.0
2017-05-01 12:25:00,141.34,141.38,141.24,141.38,5852.0,116.5651,116.5981,116.4826,116.5981,5852.0
2017-05-01 12:30:00,141.39,141.43,141.31,141.33,6950.0,116.6063,116.6393,116.5404,116.5569,6950.0
2017-05-01 12:35:00,141.33,141.49,141.33,141.47,7443.0,116.5569,116.6888,116.5569,116.6723,7443.0
2017-05-01 12:40:00,141.47,141.69,141.45,141.66,12466.0,116.6723,116.8538,116.6558,116.829,12466.0
2017-05-01 12:45:00,141.66,141.72,141.55,141.56,14716.0,116.829,116.8785,116.7383,116.7465,14716.0
2017-05-01 12:50:00,141.59,141.61,141.3,141.59,10411.0,116.7713,116.7878,116.5321,116.7713,10411.0
2017-05-01 12:55:00,141.55,141.62,141.49,141.5,7199.0,116.7383,116.796,116.6888,116.6971,7199.0
2017-05-01 13:00:00,141.52,141.57,141.41,141.42,9239.0,116.7135,116.7548,116.6228,116.6311,9239.0
2017-05-01 13:05:00,141.44,141.51,141.42,141.5,9500.0,116.6476,116.7053,116.6311,116.6971,9500.0
2017-05-01 13:10:00,141.51,141.64,141.51,141.63,8334.0,116.7053,116.8125,116.7053,116.8043,8334.0
2017-05-01 13:15:00,141.63,141.72,141.61,141.68,10895.0,116.8043,116.8785,116.7878,116.8455,10895.0
2017-05-01 13:20:00,141.68,141.85,141.67,141.85,16391.0,116.8455,116.9857,116.8373,116.9857,16391.0
2017-05-01 13:25:00,141.81,141.86,141.78,141.85,16168.0,116.9527,116.994,116.928,116.9857,16168.0
2017-05-01 13:30:00,141.86,141.92,141.83,141.88,12266.0,116.994,117.0434,116.9692,117.0104,12266.0
2017-05-01 13:35:00,141.86,141.91,141.84,141.9,7740.0,116.994,117.0352,116.9775,117.0269,7740.0
2017-05-01 13:40:00,141.91,141.99,141.9,141.92,11486.0,117.0352,117.1012,117.0269,117.0434,11486.0
2017-05-01 13:45:00,141.9,141.95,141.86,141.95,9901.0,117.0269,117.0682,116.994,117.0682,9901.0
2017-05-01 13:50:00,141.94,142.0,141.93,141.99,10351.0,117.0599,117.1094,117.0517,117.1012,10351.0
2017-05-01 13:55:00,141.99,142.01,141.95,142.0,22507.0,117.1012,117.1177,117.0682,117.1094,22507.0
2017-05-01 14:00:00,141.99,142.03,141.95,141.97,27953.0,117.1012,117.1342,117.0682,117.0847,27953.0
2017-05-01 14:05:00,141.97,141.97,141.78,141.81,13603.0,117.0847,117.0847,116.928,116.9527,13603.0
2017-05-01 14:10:00,141.81,142.02,141.8,142.01,10797.0,116.9527,117.1259,116.9445,117.1177,10797.0
2017-05-01 14:15:00,142.02,142.06,141.99,142.06,10805.0,117.1259,117.1589,117.1012,117.1589,10805.0
2017-05-01 14:20:00,142.06,142.1,142.0,142.03,11040.0,117.1589,117.1919,117.1094,117.1342,11040.0
2017-05-01 14:25:00,142.02,142.06,142.01,142.01,9531.0,117.1259,117.1589,117.1177,117.1177,9531.0
2017-05-01 14:30:00,142.0,142.08,141.93,142.04,10621.0,117.1094,117.1754,117.0517,117.1424,10621.0
2017-05-01 14:35:00,142.03,142.14,142.03,142.1,11520.0,117.1342,117.2249,117.1342,117.1919,11520.0
2017-05-01 14:40:00,142.11,142.12,142.04,142.04,10084.0,117.2001,117.2084,117.1424,117.1424,10084.0
2017-05-01 14:45:00,142.04,142.05,141.93,141.94,9820.0,117.1424,117.1506,117.0517,117.0599,9820.0
2017-05-01 14:50:00,141.96,142.02,141.95,142.02,6730.0,117.0764,117.1259,117.0682,117.1259,6730.0
2017-05-01 14:55:00,142.0,142.04,141.97,142.02,6110.0,117.1094,117.1424,117.0847,117.1259,6110.0
2017-05-01 15:00:00,142.01,142.04,141.99,142.0,14281.0,117.1177,117.1424,117.1012,117.1094,14281.0
2017-05-01 15:05:00,142.01,142.01,141.9,141.92,8070.0,117.1177,117.1177,117.0269,117.0434,8070.0
2017-05-01 15:10:00,141.92,142.01,141.92,141.99,14529.0,117.0434,117.1177,117.0434,117.1012,14529.0
2017-05-01 15:15:00,141.98,142.05,141.96,142.04,16100.0,117.0929,117.1506,117.0764,117.1424,16100.0
2017-05-01 15:20:00,142.03,142.09,141.99,142.02,19012.0,117.1342,117.1836,117.1012,117.1259,19012.0
2017-05-01 15:25:00,142.02,142.03,141.98,141.99,14052.0,117.1259,117.1342,117.0929,117.1012,14052.0
2017-05-01 15:30:00,141.99,142.03,141.98,142.02,28006.0,117.1012,117.1342,117.0929,117.1259,28006.0
2017-05-01 15:35:00,142.02,142.03,141.98,141.99,34732.0,117.1259,117.1342,117.0929,117.1012,34732.0
2017-05-01 15:40:00,141.98,142.04,141.98,142.0,42267.0,117.0929,117.1424,117.0929,117.1094,42267.0
2017-05-01 15:45:00,142.0,142.07,141.99,142.02,34482.0,117.1094,117.1671,117.1012,117.1259,34482.0
2017-05-01 15:50:00,142.01,142.09,142.01,142.08,79705.0,117.1177,117.1836,117.1177,117.1754,79705.0
2017-05-01 15:55:00,142.07,142.08,141.89,142.04,112638.0,117.1671,117.1754,117.0187,117.1424,112638.0
2017-05-02 09:30:00,142.44,142.5,142.01,142.23,79351.0,117.4723,117.5218,117.1177,117.2991,79351.0
2017-05-02 09:35:00,142.32,142.9,142.32,142.88,62274.0,117.3733,117.8517,117.3733,117.8352,62274.0
2017-05-02 09:40:00,142.78,142.89,142.72,142.86,22003.0,117.7527,117.8434,117.7032,117.8187,22003.0
2017-05-02 09:45:00,142.87,143.15,142.64,142.95,69355.0,117.8269,118.0578,117.6372,117.8929,69355.0
2017-05-02 09:50:00,142.94,143.12,142.72,142.94,24414.0,117.8846,118.0331,117.7032,117.8846,24414.0
2017-05-02 09:55:00,142.9,142.9,142.66,142.78,20358.0,117.8517,117.8517,117.6537,117.7527,20358.0
2017-05-02 10:00:00,142.68,142.86,142.67,142.81,64614.0,117.6702,117.8187,117.662,117.7774,64614.0
2017-05-02 10:05:00,142.79,142.83,142.59,142.66,26883.0,117.7609,117.7939,117.596,117.6537,26883.0
2017-05-02 10:10:00,142.68,142.71,142.39,142.6,15484.0,117.6702,117.695,117.4311,117.6042,15484.0
2017-05-02 10:15:00,142.62,142.78,142.62,142.67,9199.0,117.6207,117.7527,117.6207,117.662,9199.0
2017-05-02 10:20:00,142.63,142.64,142.5,142.59,7238.0,117.629,117.6372,117.5218,117.596,7238.0
2017-05-02 10:25:00,142.6,142.62,142.45,142.54,9628.0,117.6042,117.6207,117.4805,117.5548,9628.0
2017-05-02 10:30:00,142.58,142.76,142.52,142.73,24523.0,117.5877,117.7362,117.5383,117.7115,24523.0
2017-05-02 10:35:00,142.7,142.7,142.39,142.39,15736.0,117.6867,117.6867,117.4311,117.4311,15736.0
2017-05-02 10:40:00,142.45,142.46,142.12,142.2,20040.0,117.4805,117.4888,117.2084,117.2744,20040.0
2017-05-02 10:45:00,142.21,142.36,142.2,142.31,15108.0,117.2826,117.4063,117.2744,117.3651,15108.0
2017-05-02 10:50:00,142.33,142.56,142.23,142.48,25505.0,117.3816,117.5713,117.2991,117.5053,25505.0
2017-05-02 10:55:00,142.46,142.5,142.3,142.32,42609.0,117.4888,117.5218,117.3568,117.3733,42609.0
2017-05-02 11:00:00,142.32,142.99,142.31,142.59,58031.0,117.3733,117.9259,117.3651,117.596,58031.0
2017-05-02 11:05:00,142.66,142.75,142.47,142.47,19949.0,117.6537,117.7279,117.497,117.497,19949.0
2017-05-02 11:10:00,142.46,142.57,142.41,142.44,14427.0,117.4888,117.5795,117.4475,117.4723,14427.0
2017-05-02 11:15:00,142.46,142.89,142.45,142.83,49841.0,117.4888,117.8434,117.4805,117.7939,49841.0
2017-05-02 11:20:00,142.83,142.91,142.7,142.7,13639.0,117.7939,117.8599,117.6867,117.6867,13639.0
2017-05-02 11:25:00,142.7,142.88,142.66,142.87,14037.0,117.6867,117.8352,117.6537,117.8269,14037.0
2017-05-02 11:30:00,142.83,143.09,142.77,143.09,22193.0,117.7939,118.0084,117.7444,118.0084,22193.0
2017-05-02 11:35:00,143.02,143.07,142.85,142.91,14817.0,117.9506,117.9919,117.8104,117.8599,14817.0
2017-05-02 11:40:00,142.91,143.18,142.9,142.98,29006.0,117.8599,118.0826,117.8517,117.9176,29006.0
2017-05-02 11:45:00,142.94,143.13,142.76,142.96,34623.0,117.8846,118.0413,117.7362,117.9011,34623.0
2017-05-02 11:50:00,143.02,143.02,142.6,142.6,18522.0,117.9506,117.9506,117.6042,117.6042,18522.0
2017-05-02 11:55:00,142.61,142.81,142.58,142.72,23450.0,117.6125,117.7774,117.5877,117.7032,23450.0
2017-05-02 12:00:00,142.72,142.86,142.5,142.5,19510.0,117.7032,117.8187,117.5218,117.5218,19510.0
2017-05-02 12:05:00,142.53,142.53,142.41,142.47,12542.0,117.5465,117.5465,117.4475,117.497,12542.0
2017-05-02 12:10:00,142.43,142.59,142.41,142.54,13283.0,117.464,117.596,117.4475,117.5548,13283.0
2017-05-02 12:15:00,142.53,142.68,142.52,142.64,19740.0,117.5465,117.6702,117.5383,117.6372,19740.0
2017-05-02 12:20:00,142.65,142.73,142.6,142.73,9579.0,117.6455,117.7115,117.6042,117.7115,9579.0
2017-05-02 12:25:00,142.75,143.13,142.67,143.05,30889.0,117.7279,118.0413,117.662,117.9754,30889.0
2017-05-02 12:30:00,143.02,143.11,143.0,143.06,25973.0,117.9506,118.0248,117.9341,117.9836,25973.0
2017-05-02 12:35:00,143.04,143.11,143.01,143.04,17535.0,117.9671,118.0248,117.9424,117.9671,17535.0
2017-05-02 12:40:00,143.02,143.08,142.99,143.03,9585.0,117.9506,118.0001,117.9259,117.9589,9585.0
2017-05-02 12:45:00,143.02,143.11,143.01,143.07,14838.0,117.9506,118.0248,117.9424,117.9919,14838.0
2017-05-02 12:50:00,143.06,143.13,142.99,143.13,18965.0,117.9836,118.0413,117.9259,118.0413,18965.0
2017-05-02 12:55:00,143.11,143.49,143.1,143.49,32065.0,118.0248,118.3382,118.0166,118.3382,32065.0
2017-05-02 13:00:00,143.44,143.44,143.17,143.19,11728.0,118.297,118.297,118.0743,118.0908,11728.0
2017-05-02 13:05:00,143.18,143.49,143.12,143.28,31460.0,118.0826,118.3382,118.0331,118.165,31460.0
2017-05-02 13:10:00,143.28,143.28,143.12,143.14,6633.0,118.165,118.165,118.0331,118.0496,6633.0
2017-05-02 13:15:00,143.13,143.17,143.01,143.11,22579.0,118.0413,118.0743,117.9424,118.0248,22579.0
2017-05-02 13:20:00,143.15,143.28,143.1,143.16,9085.0,118.0578,118.165,118.0166,118.0661,9085.0
2017-05-02 13:25:00,143.14,143.18,143.02,143.11,11450.0,118.0496,118.0826,117.9506,118.0248,11450.0
2017-05-02 13:30:00,143.1,143.16,143.06,143.06,8996.0,118.0166,118.0661,117.9836,117.9836,8996.0
2017-05-02 13:35:00,143.05,143.13,143.05,143.09,10422.0,117.9754,118.0413,117.9754,118.0084,10422.0
2017-05-02 13:40:00,143.05,143.13,143.03,143.04,10158.0,117.9754,118.0413,117.9589,117.9671,10158.0
2017-05-02 13:45:00,143.06,143.09,143.01,143.08,13890.0,117.9836,118.0084,117.9424,118.0001,13890.0
2017-05-02 13:50:00,143.12,143.15,143.01,143.1,17318.0,118.0331,118.0578,117.9424,118.0166,17318.0
2017-05-02 13:55:00,143.07,143.18,143.01,143.09,16437.0,117.9919,118.0826,117.9424,118.0084,16437.0
2017-05-02 14:00:00,143.05,143.06,142.8,142.92,16025.0,117.9754,117.9836,117.7692,117.8681,16025.0
2017-05-02 14:05:00,142.97,143.0,142.82,142.92,17890.0,117.9094,117.9341,117.7857,117.8681,17890.0
2017-05-02 14:10:00,142.96,142.96,142.86,142.9,15753.0,117.9011,117.9011,117.8187,117.8517,15753.0
2017-05-02 14:15:00,142.89,142.92,142.84,142.85,16936.0,117.8434,117.8681,117.8022,117.8104,16936.0
2017-05-02 14:20:00,142.86,142.91,142.84,142.86,28415.0,117.8187,117.8599,117.8022,117.8187,28415.0
2017-05-02 14:25:00,142.85,142.98,142.84,142.84,22561.0,117.8104,117.9176,117.8022,117.8022,22561.0
2017-05-02 14:30:00,142.84,142.98,142.84,142.87,22545.0,117.8022,117.9176,117.8022,117.8269,22545.0
2017-05-02 14:35:00,142.88,142.97,142.83,142.88,25109.0,117.8352,117.9094,117.7939,117.8352,25109.0
2017-05-02 14:40:00,142.88,143.03,142.86,142.92,21773.0,117.8352,117.9589,117.8187,117.8681,21773.0
2017-05-02 14:45:00,142.92,143.02,142.89,142.89,13993.0,117.8681,117.9506,117.8434,117.8434,13993.0
2017-05-02 14:50:00,142.89,142.95,142.83,142.9,16647.0,117.8434,117.8929,117.7939,117.8517,16647.0
2017-05-02 14:55:00,142.89,143.0,142.86,142.95,26213.0,117.8434,117.9341,117.8187,117.8929,26213.0
2017-05-02 15:00:00,142.95,143.06,142.93,143.01,17522.0,117.8929,117.9836,117.8764,117.9424,17522.0
2017-05-02 15:05:00,143.0,143.14,142.95,143.01,26263.0,117.9341,118.0496,117.8929,117.9424,26263.0
2017-05-02 15:10:00,143.0,143.1,142.97,143.1,20454.0,117.9341,118.0166,117.9094,118.0166,20454.0
2017-05-02 15:15:00,143.09,143.25,143.05,143.23,25188.0,118.0084,118.1403,117.9754,118.1238,25188.0
2017-05-02 15:20:00,143.22,143.25,143.13,143.22,35705.0,118.1156,118.1403,118.0413,118.1156,35705.0
2017-05-02 15:25:00,143.19,143.25,143.15,143.17,21258.0,118.0908,118.1403,118.0578,118.0743,21258.0
2017-05-02 15:30:00,143.16,143.21,143.13,143.21,44953.0,118.0661,118.1073,118.0413,118.1073,44953.0
2017-05-02 15:35:00,143.21,143.23,143.18,143.22,30925.0,118.1073,118.1238,118.0826,118.1156,30925.0
2017-05-02 15:40:00,143.22,143.4,143.22,143.31,51168.0,118.1156,118.264,118.1156,118.1898,51168.0
2017-05-02 15:45:00,143.32,143.36,143.31,143.36,44904.0,118.198,118.231,118.1898,118.231,44904.0
2017-05-02 15:50:00,143.37,143.42,143.31,143.42,57386.0,118.2393,118.2805,118.1898,118.2805,57386.0
2017-05-02 15:55:00,143.42,143.58,143.41,143.51,123699.0,118.2805,118.4125,118.2723,118.3547,123699.0
2017-05-03 09:30:00,143.49,143.8,143.39,143.46,44181.0,118.3382,118.5939,118.2558,118.3135,44181.0
2017-05-03 09:35:00,143.63,144.12,143.59,144.01,26556.0,118.4537,118.8578,118.4207,118.7671,26556.0
2017-05-03 09:40:00,144.02,144.12,143.84,144.08,35293.0,118.7753,118.8578,118.6269,118.8248,35293.0
2017-05-03 09:45:00,144.06,144.19,143.86,143.86,13350.0,118.8083,118.9155,118.6434,118.6434,13350.0
2017-05-03 09:50:00,143.84,143.98,143.44,143.53,14461.0,118.6269,118.7423,118.297,118.3712,14461.0
2017-05-03 09:55:00,143.48,143.68,143.35,143.52,20091.0,118.33,118.4949,118.2228,118.363,20091.0
2017-05-03 10:00:00,143.56,143.77,143.51,143.6,47463.0,118.396,118.5692,118.3547,118.429,47463.0
2017-05-03 10:05:00,143.58,143.78,143.54,143.62,47229.0,118.4125,118.5774,118.3795,118.4454,47229.0
2017-05-03 10:10:00,143.64,144.28,143.57,144.24,54470.0,118.4619,118.9898,118.4042,118.9568,54470.0
2017-05-03 10:15:00,144.28,144.28,143.9,144.11,21250.0,118.9898,118.9898,118.6764,118.8496,21250.0
2017-05-03 10:20:00,144.14,144.14,143.8,143.83,7701.0,118.8743,118.8743,118.5939,118.6186,7701.0
2017-05-03 10:25:00,143.83,143.86,143.66,143.82,10495.0,118.6186,118.6434,118.4784,118.6104,10495.0
2017-05-03 10:30:00,143.79,143.81,143.68,143.74,22086.0,118.5857,118.6021,118.4949,118.5444,22086.0
2017-05-03 10:35:00,143.7,143.76,143.66,143.72,13932.0,118.5114,118.5609,118.4784,118.5279,13932.0
2017-05-03 10:40:00,143.71,143.77,143.65,143.7,30735.0,118.5197,118.5692,118.4702,118.5114,30735.0
2017-05-03 10:45:00,143.7,143.79,143.66,143.72,25752.0,118.5114,118.5857,118.4784,118.5279,25752.0
2017-05-03 10:50:00,143.72,143.75,143.44,143.44,21138.0,118.5279,118.5527,118.297,118.297,21138.0
2017-05-03 10:55:00,143.47,143.49,143.26,143.49,14102.0,118.3217,118.3382,118.1486,118.3382,14102.0
2017-05-03 11:00:00,143.52,143.61,143.48,143.52,9692.0,118.363,118.4372,118.33,118.363,9692.0
2017-05-03 11:05:00,143.53,143.77,143.53,143.74,8011.0,118.3712,118.5692,118.3712,118.5444,8011.0
2017-05-03 11:10:00,143.69,143.71,143.63,143.63,13483.0,118.5032,118.5197,118.4537,118.4537,13483.0
2017-05-03 11:15:00,143.65,143.77,143.62,143.75,6743.0,118.4702,118.5692,118.4454,118.5527,6743.0
2017-05-03 11:20:00,143.73,143.84,143.73,143.74,7777.0,118.5362,118.6269,118.5362,118.5444,7777.0
2017-05-03 11:25:00,143.72,143.77,143.7,143.72,9597.0,118.5279,118.5692,118.5114,118.5279,9597.0
2017-05-03 11:30:00,143.68,143.79,143.68,143.73,10273.0,118.4949,118.5857,118.4949,118.5362,10273.0
2017-05-03 11:35:00,143.77,143.88,143.74,143.88,17190.0,118.5692,118.6599,118.5444,118.6599,17190.0
2017-05-03 11:40:00,143.84,143.9,143.84,143.85,10493.0,118.6269,118.6764,118.6269,118.6351,10493.0
2017-05-03 11:45:00,143.84,143.87,143.77,143.85,15052.0,118.6269,118.6516,118.5692,118.6351,15052.0
2017-05-03 11:50:00,143.86,143.99,143.86,143.98,9115.0,118.6434,118.7506,118.6434,118.7423,9115.0
2017-05-03 11:55:00,143.97,144.1,143.97,144.01,15897.0,118.7341,118.8413,118.7341,118.7671,15897.0
2017-05-03 12:00:00,144.01,144.04,143.94,144.02,8313.0,118.7671,118.7918,118.7094,118.7753,8313.0
2017-05-03 12:05:00,143.98,144.03,143.88,143.98,5926.0,118.7423,118.7836,118.6599,118.7423,5926.0
2017-05-03 12:10:00,143.96,144.0,143.83,143.9,6693.0,118.7259,118.7588,118.6186,118.6764,6693.0
2017-05-03 12:15:00,143.84,143.94,143.84,143.88,4078.0,118.6269,118.7094,118.6269,118.6599,4078.0
2017-05-03 12:20:00,143.87,143.92,143.66,143.67,11041.0,118.6516,118.6929,118.4784,118.4867,11041.0
2017-05-03 12:25:00,143.66,143.73,143.65,143.73,16242.0,118.4784,118.5362,118.4702,118.5362,16242.0
2017-05-03 12:30:00,143.73,143.82,143.61,143.75,26912.0,118.5362,118.6104,118.4372,118.5527,26912.0
2017-05-03 12:35:00,143.75,143.8,143.7,143.79,25063.0,118.5527,118.5939,118.5114,118.5857,25063.0
2017-05-03 12:40:00,143.75,143.78,143.72,143.75,23504.0,118.5527,118.5774,118.5279,118.5527,23504.0
2017-05-03 12:45:00,143.74,143.77,143.72,143.73,15804.0,118.5444,118.5692,118.5279,118.5362,15804.0
2017-05-03 12:50:00,143.74,143.8,143.74,143.76,6215.0,118.5444,118.5939,118.5444,118.5609,6215.0
2017-05-03 12:55:00,143.75,143.83,143.74,143.83,11496.0,118.5527,118.6186,118.5444,118.6186,11496.0
2017-05-03 13:00:00,143.82,143.86,143.77,143.86,7661.0,118.6104,118.6434,118.5692,118.6434,7661.0
2017-05-03 13:05:00,143.85,143.85,143.73,143.73,8849.0,118.6351,118.6351,118.5362,118.5362,8849.0
2017-05-03 13:10:00,143.75,143.81,143.75,143.76,7857.0,118.5527,118.6021,118.5527,118.5609,7857.0
2017-05-03 13:15:00,143.76,143.81,143.74,143.75,8805.0,118.5609,118.6021,118.5444,118.5527,8805.0
2017-05-03 13:20:00,143.78,143.88,143.75,143.82,9335.0,118.5774,118.6599,118.5527,118.6104,9335.0
2017-05-03 13:25:00,143.81,144.32,143.76,143.87,41354.0,118.6021,119.0227,118.5609,118.6516,41354.0
2017-05-03 13:30:00,143.88,144.13,143.84,144.01,20478.0,118.6599,118.8661,118.6269,118.7671,20478.0
2017-05-03 13:35:00,143.97,143.97,143.86,143.86,6631.0,118.7341,118.7341,118.6434,118.6434,6631.0
2017-05-03 13:40:00,143.86,143.92,143.8,143.8,13810.0,118.6434,118.6929,118.5939,118.5939,13810.0
2017-05-03 13:45:00,143.83,143.9,143.8,143.86,7769.0,118.6186,118.6764,118.5939,118.6434,7769.0
2017-05-03 13:50:00,143.86,143.97,143.86,143.93,15167.0,118.6434,118.7341,118.6434,118.7011,15167.0
2017-05-03 13:55:00,143.89,143.89,143.81,143.85,6618.0,118.6681,118.6681,118.6021,118.6351,6618.0
2017-05-03 14:00:00,143.84,143.91,143.8,143.87,14499.0,118.6269,118.6846,118.5939,118.6516,14499.0
2017-05-03 14:05:00,143.78,143.89,143.78,143.79,15963.0,118.5774,118.6681,118.5774,118.5857,15963.0
2017-05-03 14:10:00,143.79,143.81,143.74,143.77,11422.0,118.5857,118.6021,118.5444,118.5692,11422.0
2017-05-03 14:15:00,143.75,143.84,143.74,143.81,24598.0,118.5527,118.6269,118.5444,118.6021,24598.0
2017-05-03 14:20:00,143.79,143.8,143.72,143.8,12864.0,118.5857,118.5939,118.5279,118.5939,12864.0
2017-05-03 14:25:00,143.78,143.9,143.77,143.88,38490.0,118.5774,118.6764,118.5692,118.6599,38490.0
2017-05-03 14:30:00,143.86,143.93,143.79,143.9,20382.0,118.6434,118.7011,118.5857,118.6764,20382.0
2017-05-03 14:35:00,143.87,143.98,143.74,143.78,57597.0,118.6516,118.7423,118.5444,118.5774,57597.0
2017-05-03 14:40:00,143.79,144.0,143.77,143.93,15803.0,118.5857,118.7588,118.5692,118.7011,15803.0
2017-05-03 14:45:00,143.93,144.0,143.84,143.97,18280.0,118.7011,118.7588,118.6269,118.7341,18280.0
2017-05-03 14:50:00,143.93,143.95,143.84,143.89,8940.0,118.7011,118.7176,118.6269,118.6681,8940.0
2017-05-03 14:55:00,143.88,143.88,143.77,143.77,12478.0,118.6599,118.6599,118.5692,118.5692,12478.0
2017-05-03 15:00:00,143.78,143.83,143.74,143.8,22879.0,118.5774,118.6186,118.5444,118.5939,22879.0
2017-05-03 15:05:00,143.77,143.83,143.73,143.8,27713.0,118.5692,118.6186,118.5362,118.5939,27713.0
2017-05-03 15:10:00,143.78,143.91,143.78,143.88,25151.0,118.5774,118.6846,118.5774,118.6599,25151.0
2017-05-03 15:15:00,143.87,143.89,143.78,143.83,28107.0,118.6516,118.6681,118.5774,118.6186,28107.0
2017-05-03 15:20:00,143.83,143.84,143.78,143.83,31139.0,118.6186,118.6269,118.5774,118.6186,31139.0
2017-05-03 15:25:00,143.81,143.82,143.76,143.77,44522.0,118.6021,118.6104,118.5609,118.5692,44522.0
2017-05-03 15:30:00,143.78,143.94,143.78,143.87,20513.0,118.5774,118.7094,118.5774,118.6516,20513.0
2017-05-03 15:35:00,143.88,143.94,143.81,143.81,21992.0,118.6599,118.7094,118.6021,118.6021,21992.0
2017-05-03 15:40:00,143.81,143.81,143.63,143.65,27012.0,118.6021,118.6021,118.4537,118.4702,27012.0
2017-05-03 15:45:00,143.65,143.82,143.65,143.81,44424.0,118.4702,118.6104,118.4702,118.6021,44424.0
2017-05-03 15:50:00,143.81,143.99,143.78,143.86,58027.0,118.6021,118.7506,118.5774,118.6434,58027.0
2017-05-03 15:55:00,143.86,143.88,143.74,143.8,57196.0,118.6434,118.6599,118.5444,118.5939,57196.0
2017-05-04 09:30:00,143.91,144.42,143.9,144.36,17820.0,118.6846,119.1052,118.6764,119.0557,17820.0
2017-05-04 09:35:00,144.33,144.37,143.99,144.28,10600.0,119.031,119.064,118.7506,118.9898,10600.0
2017-05-04 09:40:00,144.27,144.5,144.06,144.49,20690.0,118.9815,119.1712,118.8083,119.163,20690.0
2017-05-04 09:45:00,144.4,144.46,144.18,144.22,12572.0,119.0887,119.1382,118.9073,118.9403,12572.0
2017-05-04 09:50:00,144.22,144.4,144.02,144.38,20782.0,118.9403,119.0887,118.7753,119.0722,20782.0
2017-05-04 09:55:00,144.34,144.76,144.34,144.76,14025.0,119.0392,119.3856,119.0392,119.3856,14025.0
2017-05-04 10:00:00,144.71,144.74,144.5,144.53,14004.0,119.3444,119.3691,119.1712,119.1959,14004.0
2017-05-04 10:05:00,144.53,144.81,144.52,144.8,16985.0,119.1959,119.4269,119.1877,119.4186,16985.0
2017-05-04 10:10:00,144.8,144.8,144.59,144.59,11826.0,119.4186,119.4186,119.2454,119.2454,11826.0
2017-05-04 10:15:00,144.58,144.69,144.52,144.67,10112.0,119.2372,119.3279,119.1877,119.3114,10112.0
2017-05-04 10:20:00,144.69,144.85,144.65,144.8,4495.0,119.3279,119.4598,119.2949,119.4186,4495.0
2017-05-04 10:25:00,144.77,144.89,144.75,144.79,17267.0,119.3939,119.4928,119.3774,119.4104,17267.0
2017-05-04 10:30:00,144.76,144.78,144.66,144.78,6829.0,119.3856,119.4021,119.3032,119.4021,6829.0
2017-05-04 10:35:00,144.75,144.77,144.62,144.63,11520.0,119.3774,119.3939,119.2702,119.2784,11520.0
2017-05-04 10:40:00,144.61,144.65,144.56,144.64,14055.0,119.2619,119.2949,119.2207,119.2867,14055.0
2017-05-04 10:45:00,144.64,144.68,144.49,144.58,8924.0,119.2867,119.3196,119.163,119.2372,8924.0
2017-05-04 10:50:00,144.57,144.63,144.53,144.56,8303.0,119.2289,119.2784,119.1959,119.2207,8303.0
2017-05-04 10:55:00,144.55,144.69,144.49,144.65,8503.0,119.2124,119.3279,119.163,119.2949,8503.0
2017-05-04 11:00:00,144.62,144.68,144.58,144.6,14241.0,119.2702,119.3196,119.2372,119.2537,14241.0
2017-05-04 11:05:00,144.6,144.65,144.58,144.62,14145.0,119.2537,119.2949,119.2372,119.2702,14145.0
2017-05-04 11:10:00,144.58,144.73,144.58,144.66,10090.0,119.2372,119.3609,119.2372,119.3032,10090.0
2017-05-04 11:15:00,144.67,144.78,144.65,144.76,7201.0,119.3114,119.4021,119.2949,119.3856,7201.0
2017-05-04 11:20:00,144.77,144.93,144.77,144.91,16511.0,119.3939,119.5258,119.3939,119.5093,16511.0
2017-05-04 11:25:00,144.94,144.97,144.89,144.96,17765.0,119.5341,119.5588,119.4928,119.5506,17765.0
2017-05-04 11:30:00,144.96,145.16,144.96,145.05,74590.0,119.5506,119.7155,119.5506,119.6248,74590.0
2017-05-04 11:35:00,145.04,145.16,144.88,145.16,23690.0,119.6165,119.7155,119.4846,119.7155,23690.0
2017-05-04 11:40:00,145.12,145.17,144.83,144.9,24679.0,119.6825,119.7238,119.4434,119.5011,24679.0
2017-05-04 11:45:00,144.89,145.01,144.84,144.92,16990.0,119.4928,119.5918,119.4516,119.5176,16990.0
2017-05-04 11:50:00,144.88,144.91,144.76,144.76,8007.0,119.4846,119.5093,119.3856,119.3856,8007.0
2017-05-04 11:55:00,144.76,144.76,144.59,144.65,12119.0,119.3856,119.3856,119.2454,119.2949,12119.0
2017-05-04 12:00:00,144.61,144.74,144.6,144.7,12800.0,119.2619,119.3691,119.2537,119.3361,12800.0
2017-05-04 12:05:00,144.66,144.69,144.6,144.6,6446.0,119.3032,119.3279,119.2537,119.2537,6446.0
2017-05-04 12:10:00,144.6,144.69,144.58,144.62,18076.0,119.2537,119.3279,119.2372,119.2702,18076.0
2017-05-04 12:15:00,144.62,144.66,144.58,144.59,13120.0,119.2702,119.3032,119.2372,119.2454,13120.0
2017-05-04 12:20:00,144.59,144.67,144.59,144.67,15325.0,119.2454,119.3114,119.2454,119.3114,15325.0
2017-05-04 12:25:00,144.64,144.72,144.59,144.61,68721.0,119.2867,119.3526,119.2454,119.2619,68721.0
2017-05-04 12:30:00,144.61,144.83,144.49,144.69,36197.0,119.2619,119.4434,119.163,119.3279,36197.0
2017-05-04 12:35:00,144.65,144.97,144.59,144.77,37275.0,119.2949,119.5588,119.2454,119.3939,37275.0
2017-05-04 12:40:00,144.77,145.0,144.71,144.8,20776.0,119.3939,119.5836,119.3444,119.4186,20776.0
2017-05-04 12:45:00,144.78,144.87,144.74,144.87,6000.0,119.4021,119.4763,119.3691,119.4763,6000.0
2017-05-04 12:50:00,144.86,144.98,144.85,144.98,12862.0,119.4681,119.5671,119.4598,119.5671,12862.0
2017-05-04 12:55:00,144.98,145.23,144.97,145.05,19981.0,119.5671,119.7732,119.5588,119.6248,19981.0
2017-05-04 13:00:00,145.06,145.23,145.06,145.18,10376.0,119.633,119.7732,119.633,119.732,10376.0
2017-05-04 13:05:00,145.22,145.34,145.19,145.27,13441.0,119.765,119.864,119.7403,119.8062,13441.0
2017-05-04 13:10:00,145.28,145.52,145.28,145.52,31090.0,119.8145,120.0124,119.8145,120.0124,31090.0
2017-05-04 13:15:00,145.53,145.58,145.09,145.14,22647.0,120.0207,120.0619,119.6578,119.699,22647.0
2017-05-04 13:20:00,145.14,145.15,144.94,144.97,15955.0,119.699,119.7073,119.5341,119.5588,15955.0
2017-05-04 13:25:00,144.94,145.04,144.91,144.91,13067.0,119.5341,119.6165,119.5093,119.5093,13067.0
2017-05-04 13:30:00,144.92,144.92,144.75,144.83,10761.0,119.5176,119.5176,119.3774,119.4434,10761.0
2017-05-04 13:35:00,144.84,144.91,144.79,144.9,5299.0,119.4516,119.5093,119.4104,119.5011,5299.0
2017-05-04 13:40:00,144.92,144.92,144.8,144.8,6353.0,119.5176,119.5176,119.4186,119.4186,6353.0
2017-05-04 13:45:00,144.81,145.0,144.8,145.0,10091.0,119.4269,119.5836,119.4186,119.5836,10091.0
2017-05-04 13:50:00,144.99,144.99,144.83,144.84,6040.0,119.5753,119.5753,119.4434,119.4516,6040.0
2017-05-04 13:55:00,144.83,144.83,144.74,144.8,8908.0,119.4434,119.4434,119.3691,119.4186,8908.0
2017-05-04 14:00:00,144.79,144.9,144.68,144.88,11658.0,119.4104,119.5011,119.3196,119.4846,11658.0
2017-05-04 14:05:00,144.86,145.04,144.86,144.95,7750.0,119.4681,119.6165,119.4681,119.5423,7750.0
2017-05-04 14:10:00,144.95,144.96,144.82,144.91,11733.0,119.5423,119.5506,119.4351,119.5093,11733.0
2017-05-04 14:15:00,144.89,144.96,144.83,144.85,10597.0,119.4928,119.5506,119.4434,119.4598,10597.0
2017-05-04 14:20:00,144.83,144.83,144.66,144.69,17763.0,119.4434,119.4434,119.3032,119.3279,17763.0
2017-05-04 14:25:00,144.7,144.8,144.67,144.74,223615.0,119.3361,119.4186,119.3114,119.3691,223615.0
2017-05-04 14:30:00,144.74,144.8,144.67,144.71,20477.0,119.3691,119.4186,119.3114,119.3444,20477.0
2017-05-04 14:35:00,144.7,144.74,144.67,144.72,66120.0,119.3361,119.3691,119.3114,119.3526,66120.0
2017-05-04 14:40:00,144.71,145.0,144.69,144.71,109703.0,119.3444,119.5836,119.3279,119.3444,109703.0
2017-05-04 14:45:00,144.75,144.77,144.68,144.72,18250.0,119.3774,119.3939,119.3196,119.3526,18250.0
2017-05-04 14:50:00,144.73,144.8,144.67,144.74,24006.0,119.3609,119.4186,119.3114,119.3691,24006.0
2017-05-04 14:55:00,144.7,144.72,144.68,144.7,27913.0,119.3361,119.3526,119.3196,119.3361,27913.0
2017-05-04 15:00:00,144.69,144.86,144.68,144.83,17578.0,119.3279,119.4681,119.3196,119.4434,17578.0
2017-05-04 15:05:00,144.81,144.97,144.81,144.92,12880.0,119.4269,119.5588,119.4269,119.5176,12880.0
2017-05-04 15:10:00,144.91,144.91,144.83,144.85,11182.0,119.5093,119.5093,119.4434,119.4598,11182.0
2017-05-04 15:15:00,144.85,144.87,144.77,144.8,11843.0,119.4598,119.4763,119.3939,119.4186,11843.0
2017-05-04 15:20:00,144.8,144.91,144.72,144.78,20280.0,119.4186,119.5093,119.3526,119.4021,20280.0
2017-05-04 15:25:00,144.76,144.77,144.69,144.71,15181.0,119.3856,119.3939,119.3279,119.3444,15181.0
2017-05-04 15:30:00,144.71,144.8,144.71,144.73,30420.0,119.3444,119.4186,119.3444,119.3609,30420.0
2017-05-04 15:35:00,144.73,144.73,144.68,144.71,39269.0,119.3609,119.3609,119.3196,119.3444,39269.0
2017-05-04 15:40:00,144.71,144.78,144.62,144.65,51945.0,119.3444,119.4021,119.2702,119.2949,51945.0
2017-05-04 15:45:00,144.66,144.79,144.59,144.59,65168.0,119.3032,119.4104,119.2454,119.2454,65168.0
2017-05-04 15:50:00,144.59,144.75,144.56,144.6,106544.0,119.2454,119.3774,119.2207,119.2537,106544.0
2017-05-04 15:55:00,144.6,144.79,144.59,144.76,97962.0,119.2537,119.4104,119.2454,119.3856,97962.0
2017-05-05 09:30:00,145.0,145.71,145.0,145.6,25830.0,119.5836,120.1691,119.5836,120.0784,25830.0
2017-05-05 09:35:00,145.57,145.71,145.28,145.34,91585.0,120.0536,120.1691,119.8145,119.864,91585.0
2017-05-05 09:40:00,145.34,145.4,145.22,145.26,50873.0,119.864,119.9134,119.765,119.798,50873.0
2017-05-05 09:45:00,145.25,145.34,145.03,145.28,43712.0,119.7897,119.864,119.6083,119.8145,43712.0
2017-05-05 09:50:00,145.27,145.32,145.23,145.26,4836.0,119.8062,119.8475,119.7732,119.798,4836.0
2017-05-05 09:55:00,145.26,145.3,145.13,145.3,7734.0,119.798,119.831,119.6908,119.831,7734.0
2017-05-05 10:00:00,145.32,145.61,145.29,145.61,6501.0,119.8475,120.0866,119.8227,120.0866,6501.0
2017-05-05 10:05:00,145.68,145.96,145.59,145.89,38419.0,120.1444,120.3753,120.0701,120.3176,38419.0
2017-05-05 10:10:00,145.89,145.89,145.59,145.64,27371.0,120.3176,120.3176,120.0701,120.1114,27371.0
2017-05-05 10:15:00,145.65,145.81,145.64,145.78,14627.0,120.1196,120.2516,120.1114,120.2268,14627.0
2017-05-05 10:20:00,145.78,145.91,145.76,145.89,10388.0,120.2268,120.334,120.2103,120.3176,10388.0
2017-05-05 10:25:00,145.9,145.99,145.83,145.96,11721.0,120.3258,120.4,120.2681,120.3753,11721.0
2017-05-05 10:30:00,145.97,145.98,145.91,145.92,8541.0,120.3835,120.3918,120.334,120.3423,8541.0
2017-05-05 10:35:00,145.91,145.99,145.91,145.96,14912.0,120.334,120.4,120.334,120.3753,14912.0
2017-05-05 10:40:00,145.98,146.23,145.94,146.22,30683.0,120.3918,120.598,120.3588,120.5897,30683.0
2017-05-05 10:45:00,146.24,146.33,146.21,146.23,9260.0,120.6062,120.6804,120.5815,120.598,9260.0
2017-05-05 10:50:00,146.23,146.57,146.23,146.55,19173.0,120.598,120.8784,120.598,120.8619,19173.0
2017-05-05 10:55:00,146.56,146.63,146.53,146.58,10752.0,120.8701,120.9278,120.8454,120.8866,10752.0
2017-05-05 11:00:00,146.59,146.77,146.53,146.77,27759.0,120.8949,121.0433,120.8454,121.0433,27759.0
2017-05-05 11:05:00,146.77,146.9,146.76,146.88,8917.0,121.0433,121.1505,121.0351,121.134,8917.0
2017-05-05 11:10:00,146.86,147.15,146.84,147.03,27598.0,121.1175,121.3567,121.101,121.2577,27598.0
2017-05-05 11:15:00,147.01,147.11,146.91,147.11,16158.0,121.2412,121.3237,121.1588,121.3237,16158.0
2017-05-05 11:20:00,147.14,147.14,146.98,147.02,12094.0,121.3484,121.3484,121.2165,121.2495,12094.0
2017-05-05 11:25:00,147.06,147.27,147.06,147.11,20196.0,121.2825,121.4557,121.2825,121.3237,20196.0
2017-05-05 11:30:00,147.09,147.14,146.82,146.93,28747.0,121.3072,121.3484,121.0845,121.1753,28747.0
2017-05-05 11:35:00,146.89,147.18,146.83,147.11,9898.0,121.1423,121.3814,121.0928,121.3237,9898.0
2017-05-05 11:40:00,147.1,147.21,147.05,147.13,25692.0,121.3155,121.4062,121.2742,121.3402,25692.0
2017-05-05 11:45:00,147.12,147.28,147.12,147.22,41345.0,121.3319,121.4639,121.3319,121.4144,41345.0
2017-05-05 11:50:00,147.22,147.23,147.08,147.1,10756.0,121.4144,121.4227,121.299,121.3155,10756.0
2017-05-05 11:55:00,147.1,147.47,147.1,147.47,13151.0,121.3155,121.6206,121.3155,121.6206,13151.0
2017-05-05 12:00:00,147.46,147.66,147.34,147.56,37555.0,121.6124,121.7773,121.5134,121.6948,37555.0
2017-05-05 12:05:00,147.47,147.57,147.41,147.46,24788.0,121.6206,121.7031,121.5711,121.6124,24788.0
2017-05-05 12:10:00,147.43,147.53,147.31,147.47,21301.0,121.5876,121.6701,121.4886,121.6206,21301.0
2017-05-05 12:15:00,147.49,147.6,147.45,147.54,37324.0,121.6371,121.7278,121.6041,121.6783,37324.0
2017-05-05 12:20:00,147.56,147.59,147.27,147.27,15958.0,121.6948,121.7196,121.4557,121.4557,15958.0
2017-05-05 12:25:00,147.27,147.39,147.2,147.23,17016.0,121.4557,121.5546,121.3979,121.4227,17016.0
2017-05-05 12:30:00,147.21,147.32,147.14,147.21,29223.0,121.4062,121.4969,121.3484,121.4062,29223.0
2017-05-05 12:35:00,147.2,147.59,147.2,147.39,40659.0,121.3979,121.7196,121.3979,121.5546,40659.0
2017-05-05 12:40:00,147.37,147.64,147.35,147.62,41987.0,121.5381,121.7608,121.5216,121.7443,41987.0
2017-05-05 12:45:00,147.58,147.63,147.46,147.46,16997.0,121.7113,121.7526,121.6124,121.6124,16997.0
2017-05-05 12:50:00,147.45,147.5,147.32,147.47,10553.0,121.6041,121.6453,121.4969,121.6206,10553.0
2017-05-05 12:55:00,147.47,147.47,147.13,147.19,21238.0,121.6206,121.6206,121.3402,121.3897,21238.0
2017-05-05 13:00:00,147.26,147.31,147.21,147.31,27471.0,121.4474,121.4886,121.4062,121.4886,27471.0
2017-05-05 13:05:00,147.31,147.33,147.27,147.28,11142.0,121.4886,121.5051,121.4557,121.4639,11142.0
2017-05-05 13:10:00,147.26,147.34,147.18,147.33,15059.0,121.4474,121.5134,121.3814,121.5051,15059.0
2017-05-05 13:15:00,147.32,147.47,147.26,147.39,24502.0,121.4969,121.6206,121.4474,121.5546,24502.0
2017-05-05 13:20:00,147.41,147.41,147.28,147.28,7957.0,121.5711,121.5711,121.4639,121.4639,7957.0
2017-05-05 13:25:00,147.27,147.35,147.27,147.3,11856.0,121.4557,121.5216,121.4557,121.4804,11856.0
2017-05-05 13:30:00,147.29,147.32,147.15,147.32,17686.0,121.4722,121.4969,121.3567,121.4969,17686.0
2017-05-05 13:35:00,147.31,147.34,147.08,147.08,30279.0,121.4886,121.5134,121.299,121.299,30279.0
2017-05-05 13:40:00,147.08,147.17,146.98,147.17,24445.0,121.299,121.3732,121.2165,121.3732,24445.0
2017-05-05 13:45:00,147.16,147.17,147.08,147.14,8360.0,121.3649,121.3732,121.299,121.3484,8360.0
2017-05-05 13:50:00,147.09,147.15,147.09,147.14,11270.0,121.3072,121.3567,121.3072,121.3484,11270.0
2017-05-05 13:55:00,147.13,147.21,147.1,147.15,30360.0,121.3402,121.4062,121.3155,121.3567,30360.0
2017-05-05 14:00:00,147.14,147.25,147.11,147.14,7975.0,121.3484,121.4392,121.3237,121.3484,7975.0
2017-05-05 14:05:00,147.14,147.15,147.07,147.14,12549.0,121.3484,121.3567,121.2907,121.3484,12549.0
2017-05-05 14:10:00,147.14,147.16,147.05,147.08,17492.0,121.3484,121.3649,121.2742,121.299,17492.0
2017-05-05 14:15:00,147.08,147.18,147.05,147.12,18586.0,121.299,121.3814,121.2742,121.3319,18586.0
2017-05-05 14:20:00,147.09,147.12,147.03,147.1,9315.0,121.3072,121.3319,121.2577,121.3155,9315.0
2017-05-05 14:25:00,147.08,147.12,147.0,147.04,9761.0,121.299,121.3319,121.233,121.266,9761.0
2017-05-05 14:30:00,147.04,147.08,147.0,147.01,16797.0,121.266,121.299,121.233,121.2412,16797.0
2017-05-05 14:35:00,147.0,147.02,146.98,146.99,4500.0,121.233,121.2495,121.2165,121.2247,4500.0
2017-05-05 14:40:00,146.98,147.0,146.9,146.94,24191.0,121.2165,121.233,121.1505,121.1835,24191.0
2017-05-05 14:45:00,146.94,146.99,146.91,146.96,18100.0,121.1835,121.2247,121.1588,121.2,18100.0
2017-05-05 14:50:00,146.98,147.15,146.95,147.09,21104.0,121.2165,121.3567,121.1917,121.3072,21104.0
2017-05-05 14:55:00,147.09,147.13,147.04,147.04,13601.0,121.3072,121.3402,121.266,121.266,13601.0
2017-05-05 15:00:00,147.04,147.11,146.98,147.1,19864.0,121.266,121.3237,121.2165,121.3155,19864.0
2017-05-05 15:05:00,147.11,147.27,147.11,147.26,73192.0,121.3237,121.4557,121.3237,121.4474,73192.0
2017-05-05 15:10:00,147.25,147.28,147.08,147.15,40564.0,121.4392,121.4639,121.299,121.3567,40564.0
2017-05-05 15:15:00,147.19,147.21,147.04,147.1,22435.0,121.3897,121.4062,121.266,121.3155,22435.0
2017-05-05 15:20:00,147.11,147.15,147.08,147.08,17633.0,121.3237,121.3567,121.299,121.299,17633.0
2017-05-05 15:25:00,147.09,147.12,147.07,147.1,28664.0,121.3072,121.3319,121.2907,121.3155,28664.0
2017-05-05 15:30:00,147.1,147.18,147.1,147.16,41154.0,121.3155,121.3814,121.3155,121.3649,41154.0
2017-05-05 15:35:00,147.16,147.19,147.08,147.08,51722.0,121.3649,121.3897,121.299,121.299,51722.0
2017-05-05 15:40:00,147.09,147.15,147.07,147.14,66342.0,121.3072,121.3567,121.2907,121.3484,66342.0
2017-05-05 15:45:00,147.16,147.19,147.13,147.15,45443.0,121.3649,121.3897,121.3402,121.3567,45443.0
2017-05-05 15:50:00,147.16,147.25,147.14,147.22,60660.0,121.3649,121.4392,121.3484,121.4144,60660.0
2017-05-05 15:55:00,147.22,147.23,147.16,147.21,112943.0,121.4144,121.4227,121.3649,121.4062,112943.0
2017-05-08 09:30:00,146.82,147.22,146.8,147.18,23142.0,121.0845,121.4144,121.068,121.3814,23142.0
2017-05-08 09:35:00,147.18,147.39,146.83,146.91,10400.0,121.3814,121.5546,121.0928,121.1588,10400.0
2017-05-08 09:40:00,146.9,147.1,146.88,146.99,8632.0,121.1505,121.3155,121.134,121.2247,8632.0
2017-05-08 09:45:00,146.95,146.95,146.72,146.78,7546.0,121.1917,121.1917,121.0021,121.0515,7546.0
2017-05-08 09:50:00,146.77,146.89,146.75,146.88,8490.0,121.0433,121.1423,121.0268,121.134,8490.0
2017-05-08 09:55:00,146.92,146.94,146.79,146.86,14715.0,121.167,121.1835,121.0598,121.1175,14715.0
2017-05-08 10:00:00,146.86,146.9,146.74,146.84,36499.0,121.1175,121.1505,121.0186,121.101,36499.0
2017-05-08 10:05:00,146.88,146.9,146.8,146.85,5116.0,121.134,121.1505,121.068,121.1093,5116.0
2017-05-08 10:10:00,146.83,146.9,146.58,146.58,19993.0,121.0928,121.1505,120.8866,120.8866,19993.0
2017-05-08 10:15:00,146.53,146.59,146.47,146.57,8628.0,120.8454,120.8949,120.7959,120.8784,8628.0
2017-05-08 10:20:00,146.54,146.63,146.53,146.57,13715.0,120.8536,120.9278,120.8454,120.8784,13715.0
2017-05-08 10:25:00,146.58,146.69,146.54,146.59,25220.0,120.8866,120.9773,120.8536,120.8949,25220.0
2017-05-08 10:30:00,146.59,146.72,146.56,146.65,38098.0,120.8949,121.0021,120.8701,120.9443,38098.0
2017-05-08 10:35:00,146.65,146.75,146.61,146.61,10490.0,120.9443,121.0268,120.9113,120.9113,10490.0
2017-05-08 10:40:00,146.62,146.9,146.58,146.77,41341.0,120.9196,121.1505,120.8866,121.0433,41341.0
2017-05-08 10:45:00,146.76,146.76,146.6,146.67,29517.0,121.0351,121.0351,120.9031,120.9608,29517.0
2017-05-08 10:50:00,146.65,146.68,146.58,146.62,12437.0,120.9443,120.9691,120.8866,120.9196,12437.0
2017-05-08 10:55:00,146.62,146.74,146.59,146.62,11587.0,120.9196,121.0186,120.8949,120.9196,11587.0
2017-05-08 11:00:00,146.62,146.7,146.59,146.61,14551.0,120.9196,120.9856,120.8949,120.9113,14551.0
2017-05-08 11:05:00,146.61,146.8,146.61,146.74,8411.0,120.9113,121.068,120.9113,121.0186,8411.0
2017-05-08 11:10:00,146.74,146.74,146.6,146.6,15413.0,121.0186,121.0186,120.9031,120.9031,15413.0
2017-05-08 11:15:00,146.6,146.7,146.6,146.66,15713.0,120.9031,120.9856,120.9031,120.9526,15713.0
2017-05-08 11:20:00,146.67,146.77,146.6,146.63,14341.0,120.9608,121.0433,120.9031,120.9278,14341.0
2017-05-08 11:25:00,146.65,146.71,146.58,146.67,13706.0,120.9443,120.9938,120.8866,120.9608,13706.0
2017-05-08 11:30:00,146.69,146.86,146.58,146.81,32080.0,120.9773,121.1175,120.8866,121.0763,32080.0
2017-05-08 11:35:00,146.82,146.93,146.74,146.93,21717.0,121.0845,121.1753,121.0186,121.1753,21717.0
2017-05-08 11:40:00,146.94,146.95,146.7,146.76,13831.0,121.1835,121.1917,120.9856,121.0351,13831.0
2017-05-08 11:45:00,146.76,146.78,146.71,146.72,3972.0,121.0351,121.0515,120.9938,121.0021,3972.0
2017-05-08 11:50:00,146.71,146.78,146.68,146.74,13395.0,120.9938,121.0515,120.9691,121.0186,13395.0
2017-05-08 11:55:00,146.72,146.8,146.69,146.75,4245.0,121.0021,121.068,120.9773,121.0268,4245.0
2017-05-08 12:00:00,146.73,146.84,146.73,146.75,7696.0,121.0103,121.101,121.0103,121.0268,7696.0
2017-05-08 12:05:00,146.74,146.8,146.72,146.77,6639.0,121.0186,121.068,121.0021,121.0433,6639.0
2017-05-08 12:10:00,146.78,146.81,146.7,146.73,11456.0,121.0515,121.0763,120.9856,121.0103,11456.0
2017-05-08 12:15:00,146.72,146.77,146.69,146.74,8547.0,121.0021,121.0433,120.9773,121.0186,8547.0
2017-05-08 12:20:00,146.72,146.75,146.69,146.71,7114.0,121.0021,121.0268,120.9773,120.9938,7114.0
2017-05-08 12:25:00,146.71,146.74,146.68,146.71,15115.0,120.9938,121.0186,120.9691,120.9938,15115.0
2017-05-08 12:30:00,146.71,146.75,146.71,146.72,10478.0,120.9938,121.0268,120.9938,121.0021,10478.0
2017-05-08 12:35:00,146.71,146.81,146.71,146.81,17723.0,120.9938,121.0763,120.9938,121.0763,17723.0
2017-05-08 12:40:00,146.8,146.81,146.75,146.77,13514.0,121.068,121.0763,121.0268,121.0433,13514.0
2017-05-08 12:45:00,146.77,146.78,146.75,146.75,2600.0,121.0433,121.0515,121.0268,121.0268,2600.0
2017-05-08 12:50:00,146.74,146.75,146.71,146.74,5457.0,121.0186,121.0268,120.9938,121.0186,5457.0
2017-05-08 12:55:00,146.72,146.76,146.71,146.75,6360.0,121.0021,121.0351,120.9938,121.0268,6360.0
2017-05-08 13:00:00,146.75,146.78,146.72,146.73,4242.0,121.0268,121.0515,121.0021,121.0103,4242.0
2017-05-08 13:05:00,146.73,146.78,146.7,146.71,9243.0,121.0103,121.0515,120.9856,120.9938,9243.0
2017-05-08 13:10:00,146.72,146.73,146.68,146.71,27764.0,121.0021,121.0103,120.9691,120.9938,27764.0
2017-05-08 13:15:00,146.71,146.75,146.7,146.72,12652.0,120.9938,121.0268,120.9856,121.0021,12652.0
2017-05-08 13:20:00,146.71,146.72,146.69,146.71,16780.0,120.9938,121.0021,120.9773,120.9938,16780.0
2017-05-08 13:25:00,146.71,146.73,146.7,146.71,14959.0,120.9938,121.0103,120.9856,120.9938,14959.0
2017-05-08 13:30:00,146.7,146.79,146.69,146.72,22452.0,120.9856,121.0598,120.9773,121.0021,22452.0
2017-05-08 13:35:00,146.72,146.75,146.7,146.73,16102.0,121.0021,121.0268,120.9856,121.0103,16102.0
2017-05-08 13:40:00,146.71,146.75,146.69,146.72,19580.0,120.9938,121.0268,120.9773,121.0021,19580.0
2017-05-08 13:45:00,146.73,146.73,146.69,146.7,19366.0,121.0103,121.0103,120.9773,120.9856,19366.0
2017-05-08 13:50:00,146.7,146.72,146.59,146.61,29778.0,120.9856,121.0021,120.8949,120.9113,29778.0
2017-05-08 13:55:00,146.61,146.7,146.33,146.4,99107.0,120.9113,120.9856,120.6804,120.7382,99107.0
2017-05-08 14:00:00,146.39,146.55,146.34,146.48,57079.0,120.7299,120.8619,120.6887,120.8041,57079.0
2017-05-08 14:05:00,146.48,146.51,146.45,146.45,6885.0,120.8041,120.8289,120.7794,120.7794,6885.0
2017-05-08 14:10:00,146.45,146.47,146.39,146.41,8323.0,120.7794,120.7959,120.7299,120.7464,8323.0
2017-05-08 14:15:00,146.41,146.48,146.38,146.48,6893.0,120.7464,120.8041,120.7217,120.8041,6893.0
2017-05-08 14:20:00,146.49,146.53,146.43,146.5,8251.0,120.8124,120.8454,120.7629,120.8206,8251.0
2017-05-08 14:25:00,146.51,146.58,146.49,146.58,8499.0,120.8289,120.8866,120.8124,120.8866,8499.0
2017-05-08 14:30:00,146.59,146.59,146.52,146.52,6828.0,120.8949,120.8949,120.8371,120.8371,6828.0
2017-05-08 14:35:00,146.52,146.57,146.52,146.53,5132.0,120.8371,120.8784,120.8371,120.8454,5132.0
2017-05-08 14:40:00,146.53,146.54,146.44,146.46,9726.0,120.8454,120.8536,120.7711,120.7876,9726.0
2017-05-08 14:45:00,146.43,146.44,146.35,146.35,9071.0,120.7629,120.7711,120.6969,120.6969,9071.0
2017-05-08 14:50:00,146.36,146.49,146.35,146.45,23349.0,120.7052,120.8124,120.6969,120.7794,23349.0
2017-05-08 14:55:00,146.43,146.44,146.38,146.39,12238.0,120.7629,120.7711,120.7217,120.7299,12238.0
2017-05-08 15:00:00,146.39,146.41,146.25,146.26,13612.0,120.7299,120.7464,120.6144,120.6227,13612.0
2017-05-08 15:05:00,146.25,146.28,146.15,146.17,14888.0,120.6144,120.6392,120.532,120.5485,14888.0
2017-05-08 15:10:00,146.17,146.41,146.17,146.31,24674.0,120.5485,120.7464,120.5485,120.6639,24674.0
2017-05-08 15:15:00,146.31,146.31,146.14,146.15,9429.0,120.6639,120.6639,120.5237,120.532,9429.0
2017-05-08 15:20:00,146.15,146.16,146.04,146.05,8394.0,120.532,120.5402,120.4413,120.4495,8394.0
2017-05-08 15:25:00,146.05,146.12,146.03,146.1,10022.0,120.4495,120.5072,120.433,120.4907,10022.0
2017-05-08 15:30:00,146.1,146.16,146.1,146.12,12833.0,120.4907,120.5402,120.4907,120.5072,12833.0
2017-05-08 15:35:00,146.13,146.14,146.01,146.01,12614.0,120.5155,120.5237,120.4165,120.4165,12614.0
2017-05-08 15:40:00,146.0,146.03,145.93,145.94,25275.0,120.4083,120.433,120.3505,120.3588,25275.0
2017-05-08 15:45:00,145.94,146.01,145.93,145.94,21588.0,120.3588,120.4165,120.3505,120.3588,21588.0
2017-05-08 15:50:00,145.95,146.05,145.94,146.02,22799.0,120.367,120.4495,120.3588,120.4248,22799.0
2017-05-08 15:55:00,146.03,146.19,146.02,146.18,62503.0,120.433,120.565,120.4248,120.5567,62503.0
2017-05-09 09:30:00,146.2,146.4,145.93,146.25,24634.0,120.5732,120.7382,120.3505,120.6144,24634.0
2017-05-09 09:35:00,146.24,146.44,145.99,146.0,13007.0,120.6062,120.7711,120.4,120.4083,13007.0
2017-05-09 09:40:00,146.0,146.18,145.99,146.18,13271.0,120.4083,120.5567,120.4,120.5567,13271.0
2017-05-09 09:45:00,146.17,146.3,146.17,146.27,15341.0,120.5485,120.6557,120.5485,120.6309,15341.0
2017-05-09 09:50:00,146.23,146.3,146.17,146.22,4560.0,120.598,120.6557,120.5485,120.5897,4560.0
2017-05-09 09:55:00,146.19,146.25,146.15,146.19,10490.0,120.565,120.6144,120.532,120.565,10490.0
2017-05-09 10:00:00,146.2,146.21,146.03,146.05,8221.0,120.5732,120.5815,120.433,120.4495,8221.0
2017-05-09 10:05:00,146.04,146.05,145.99,146.03,5794.0,120.4413,120.4495,120.4,120.433,5794.0
2017-05-09 10:10:00,146.0,146.01,145.88,145.88,5896.0,120.4083,120.4165,120.3093,120.3093,5896.0
2017-05-09 10:15:00,145.93,145.93,145.77,145.84,4085.0,120.3505,120.3505,120.2186,120.2763,4085.0
2017-05-09 10:20:00,145.84,145.93,145.79,145.82,5160.0,120.2763,120.3505,120.2351,120.2598,5160.0
2017-05-09 10:25:00,145.87,145.97,145.84,145.87,5920.0,120.3011,120.3835,120.2763,120.3011,5920.0
2017-05-09 10:30:00,145.86,145.89,145.83,145.84,2418.0,120.2928,120.3176,120.2681,120.2763,2418.0
2017-05-09 10:35:00,145.81,145.81,145.57,145.64,7275.0,120.2516,120.2516,120.0536,120.1114,7275.0
2017-05-09 10:40:00,145.65,145.65,145.53,145.53,5244.0,120.1196,120.1196,120.0207,120.0207,5244.0
2017-05-09 10:45:00,145.58,145.6,145.41,145.41,5000.0,120.0619,120.0784,119.9217,119.9217,5000.0
2017-05-09 10:50:00,145.4,145.46,145.35,145.35,7904.0,119.9134,119.9629,119.8722,119.8722,7904.0
2017-05-09 10:55:00,145.35,145.35,145.25,145.26,10679.0,119.8722,119.8722,119.7897,119.798,10679.0
2017-05-09 11:00:00,145.29,145.31,145.25,145.3,12648.0,119.8227,119.8392,119.7897,119.831,12648.0
2017-05-09 11:05:00,145.28,145.38,145.28,145.34,12815.0,119.8145,119.8969,119.8145,119.864,12815.0
2017-05-09 11:10:00,145.35,145.35,145.26,145.29,7106.0,119.8722,119.8722,119.798,119.8227,7106.0
2017-05-09 11:15:00,145.26,145.26,145.19,145.2,10719.0,119.798,119.798,119.7403,119.7485,10719.0
2017-05-09 11:20:00,145.21,145.21,144.99,144.99,20875.0,119.7567,119.7567,119.5753,119.5753,20875.0
2017-05-09 11:25:00,145.01,145.05,144.98,145.05,18522.0,119.5918,119.6248,119.5671,119.6248,18522.0
2017-05-09 11:30:00,145.07,145.29,145.07,145.29,5938.0,119.6413,119.8227,119.6413,119.8227,5938.0
2017-05-09 11:35:00,145.31,145.49,145.31,145.48,13053.0,119.8392,119.9877,119.8392,119.9794,13053.0
2017-05-09 11:40:00,145.48,145.59,145.48,145.53,6125.0,119.9794,120.0701,119.9794,120.0207,6125.0
2017-05-09 11:45:00,145.5,145.55,145.45,145.45,12653.0,119.9959,120.0371,119.9547,119.9547,12653.0
2017-05-09 11:50:00,145.47,145.54,145.41,145.53,6771.0,119.9712,120.0289,119.9217,120.0207,6771.0
2017-05-09 11:55:00,145.53,145.62,145.5,145.62,5522.0,120.0207,120.0949,119.9959,120.0949,5522.0
2017-05-09 12:00:00,145.61,145.66,145.56,145.6,13206.0,120.0866,120.1279,120.0454,120.0784,13206.0
2017-05-09 12:05:00,145.61,145.62,145.49,145.56,6477.0,120.0866,120.0949,119.9877,120.0454,6477.0
2017-05-09 12:10:00,145.59,145.63,145.57,145.61,5374.0,120.0701,120.1031,120.0536,120.0866,5374.0
2017-05-09 12:15:00,145.63,145.64,145.57,145.63,2900.0,120.1031,120.1114,120.0536,120.1031,2900.0
2017-05-09 12:20:00,145.6,145.62,145.47,145.49,5426.0,120.0784,120.0949,119.9712,119.9877,5426.0
2017-05-09 12:25:00,145.51,145.52,145.45,145.47,7558.0,120.0042,120.0124,119.9547,119.9712,7558.0
2017-05-09 12:30:00,145.47,145.5,145.45,145.49,6198.0,119.9712,119.9959,119.9547,119.9877,6198.0
2017-05-09 12:35:00,145.49,145.5,145.43,145.45,5697.0,119.9877,119.9959,119.9382,119.9547,5697.0
2017-05-09 12:40:00,145.44,145.46,145.39,145.41,4871.0,119.9464,119.9629,119.9052,119.9217,4871.0
2017-05-09 12:45:00,145.41,145.45,145.38,145.4,5355.0,119.9217,119.9547,119.8969,119.9134,5355.0
2017-05-09 12:50:00,145.38,145.38,145.29,145.35,9514.0,119.8969,119.8969,119.8227,119.8722,9514.0
2017-05-09 12:55:00,145.35,145.42,145.29,145.39,14763.0,119.8722,119.9299,119.8227,119.9052,14763.0
2017-05-09 13:00:00,145.4,145.51,145.4,145.44,10292.0,119.9134,120.0042,119.9134,119.9464,10292.0
2017-05-09 13:05:00,145.45,145.52,145.39,145.52,6938.0,119.9547,120.0124,119.9052,120.0124,6938.0
2017-05-09 13:10:00,145.53,145.53,145.43,145.45,4500.0,120.0207,120.0207,119.9382,119.9547,4500.0
2017-05-09 13:15:00,145.46,145.46,145.36,145.42,6167.0,119.9629,119.9629,119.8805,119.9299,6167.0
2017-05-09 13:20:00,145.44,145.44,145.27,145.31,6005.0,119.9464,119.9464,119.8062,119.8392,6005.0
2017-05-09 13:25:00,145.29,145.29,145.03,145.07,8075.0,119.8227,119.8227,119.6083,119.6413,8075.0
2017-05-09 13:30:00,145.08,145.2,145.06,145.18,6176.0,119.6495,119.7485,119.633,119.732,6176.0
2017-05-09 13:35:00,145.17,145.18,145.11,145.16,5528.0,119.7238,119.732,119.6743,119.7155,5528.0
2017-05-09 13:40:00,145.15,145.29,145.14,145.26,7634.0,119.7073,119.8227,119.699,119.798,7634.0
2017-05-09 13:45:00,145.27,145.33,145.26,145.27,5674.0,119.8062,119.8557,119.798,119.8062,5674.0
2017-05-09 13:50:00,145.26,145.34,145.25,145.32,6239.0,119.798,119.864,119.7897,119.8475,6239.0
2017-05-09 13:55:00,145.35,145.38,145.32,145.35,5229.0,119.8722,119.8969,119.8475,119.8722,5229.0
2017-05-09 14:00:00,145.36,145.39,145.32,145.37,7235.0,119.8805,119.9052,119.8475,119.8887,7235.0
2017-05-09 14:05:00,145.37,145.37,145.22,145.3,6100.0,119.8887,119.8887,119.765,119.831,6100.0
2017-05-09 14:10:00,145.28,145.34,145.27,145.34,4100.0,119.8145,119.864,119.8062,119.864,4100.0
2017-05-09 14:15:00,145.34,145.37,145.31,145.37,4452.0,119.864,119.8887,119.8392,119.8887,4452.0
2017-05-09 14:20:00,145.36,145.39,145.28,145.34,9891.0,119.8805,119.9052,119.8145,119.864,9891.0
2017-05-09 14:25:00,145.34,145.37,145.31,145.33,5449.0,119.864,119.8887,119.8392,119.8557,5449.0
2017-05-09 14:30:00,145.31,145.33,145.25,145.27,9045.0,119.8392,119.8557,119.7897,119.8062,9045.0
2017-05-09 14:35:00,145.27,145.3,145.24,145.3,6032.0,119.8062,119.831,119.7815,119.831,6032.0
2017-05-09 14:40:00,145.31,145.39,145.3,145.36,3724.0,119.8392,119.9052,119.831,119.8805,3724.0
2017-05-09 14:45:00,145.36,145.47,145.36,145.43,8113.0,119.8805,119.9712,119.8805,119.9382,8113.0
2017-05-09 14:50:00,145.46,145.5,145.45,145.45,4135.0,119.9629,119.9959,119.9547,119.9547,4135.0
2017-05-09 14:55:00,145.44,145.49,145.4,145.48,10318.0,119.9464,119.9877,119.9134,119.9794,10318.0
2017-05-09 15:00:00,145.48,145.51,145.44,145.51,4927.0,119.9794,120.0042,119.9464,120.0042,4927.0
2017-05-09 15:05:00,145.52,145.56,145.47,145.54,9571.0,120.0124,120.0454,119.9712,120.0289,9571.0
2017-05-09 15:10:00,145.54,145.55,145.5,145.51,5206.0,120.0289,120.0371,119.9959,120.0042,5206.0
2017-05-09 15:15:00,145.5,145.52,145.42,145.5,13531.0,119.9959,120.0124,119.9299,119.9959,13531.0
2017-05-09 15:20:00,145.5,145.53,145.44,145.46,8941.0,119.9959,120.0207,119.9464,119.9629,8941.0
2017-05-09 15:25:00,145.47,145.53,145.46,145.46,10138.0,119.9712,120.0207,119.9629,119.9629,10138.0
2017-05-09 15:30:00,145.43,145.45,145.29,145.31,12479.0,119.9382,119.9547,119.8227,119.8392,12479.0
2017-05-09 15:35:00,145.29,145.33,145.18,145.25,11943.0,119.8227,119.8557,119.732,119.7897,11943.0
2017-05-09 15:40:00,145.25,145.26,145.12,145.15,13138.0,119.7897,119.798,119.6825,119.7073,13138.0
2017-05-09 15:45:00,145.15,145.26,145.12,145.21,18369.0,119.7073,119.798,119.6825,119.7567,18369.0
2017-05-09 15:50:00,145.21,145.32,145.18,145.28,20206.0,119.7567,119.8475,119.732,119.8145,20206.0
2017-05-09 15:55:00,145.28,145.35,145.27,145.3,43055.0,119.8145,119.8722,119.8062,119.831,43055.0
2017-05-10 09:30:00,145.45,145.6,145.06,145.42,10302.0,119.9547,120.0784,119.633,119.9299,10302.0
2017-05-10 09:35:00,145.12,145.29,145.05,145.13,5862.0,119.6825,119.8227,119.6248,119.6908,5862.0
2017-05-10 09:40:00,145.14,145.34,145.13,145.34,1962.0,119.699,119.864,119.6908,119.864,1962.0
2017-05-10 09:45:00,145.26,145.36,145.13,145.24,3351.0,119.798,119.8805,119.6908,119.7815,3351.0
2017-05-10 09:50:00,145.26,145.29,145.14,145.29,2322.0,119.798,119.8227,119.699,119.8227,2322.0
2017-05-10 09:55:00,145.29,145.53,145.28,145.47,11232.0,119.8227,120.0207,119.8145,119.9712,11232.0
2017-05-10 10:00:00,145.53,145.53,145.32,145.32,8905.0,120.0207,120.0207,119.8475,119.8475,8905.0
2017-05-10 10:05:00,145.32,145.44,145.21,145.34,6316.0,119.8475,119.9464,119.7567,119.864,6316.0
2017-05-10 10:10:00,145.35,145.36,145.05,145.13,6760.0,119.8722,119.8805,119.6248,119.6908,6760.0
2017-05-10 10:15:00,145.13,145.22,145.02,145.02,6316.0,119.6908,119.765,119.6,119.6,6316.0
2017-05-10 10:20:00,145.0,145.08,144.92,144.95,4852.0,119.5836,119.6495,119.5176,119.5423,4852.0
2017-05-10 10:25:00,144.98,145.02,144.85,144.93,7654.0,119.5671,119.6,119.4598,119.5258,7654.0
2017-05-10 10:30:00,144.98,145.08,144.95,144.99,6144.0,119.5671,119.6495,119.5423,119.5753,6144.0
2017-05-10 10:35:00,145.03,145.04,144.89,144.95,8200.0,119.6083,119.6165,119.4928,119.5423,8200.0
2017-05-10 10:40:00,144.95,145.15,144.95,145.09,11323.0,119.5423,119.7073,119.5423,119.6578,11323.0
2017-05-10 10:45:00,145.12,145.17,145.05,145.1,8311.0,119.6825,119.7238,119.6248,119.666,8311.0
2017-05-10 10:50:00,145.14,145.28,145.12,145.28,7981.0,119.699,119.8145,119.6825,119.8145,7981.0
2017-05-10 10:55:00,145.25,145.3,145.22,145.24,5873.0,119.7897,119.831,119.765,119.7815,5873.0
2017-05-10 11:00:00,145.26,145.26,145.13,145.13,9596.0,119.798,119.798,119.6908,119.6908,9596.0
2017-05-10 11:05:00,145.14,145.14,145.02,145.03,5648.0,119.699,119.699,119.6,119.6083,5648.0
2017-05-10 11:10:00,145.02,145.03,144.96,144.98,3960.0,119.6,119.6083,119.5506,119.5671,3960.0
2017-05-10 11:15:00,145.0,145.08,144.96,145.08,7656.0,119.5836,119.6495,119.5506,119.6495,7656.0
2017-05-10 11:20:00,145.07,145.13,144.96,145.04,36957.0,119.6413,119.6908,119.5506,119.6165,36957.0
2017-05-10 11:25:00,145.03,145.1,145.0,145.04,24081.0,119.6083,119.666,119.5836,119.6165,24081.0
2017-05-10 11:30:00,145.05,145.05,144.91,144.95,5203.0,119.6248,119.6248,119.5093,119.5423,5203.0
2017-05-10 11:35:00,144.95,145.08,144.94,145.0,11824.0,119.5423,119.6495,119.5341,119.5836,11824.0
2017-05-10 11:40:00,144.95,145.0,144.87,144.93,6634.0,119.5423,119.5836,119.4763,119.5258,6634.0
2017-05-10 11:45:00,144.94,144.99,144.82,144.85,7791.0,119.5341,119.5753,119.4351,119.4598,7791.0
2017-05-10 11:50:00,144.86,144.88,144.79,144.81,3610.0,119.4681,119.4846,119.4104,119.4269,3610.0
2017-05-10 11:55:00,144.78,144.88,144.78,144.81,5622.0,119.4021,119.4846,119.4021,119.4269,5622.0
2017-05-10 12:00:00,144.83,144.95,144.83,144.92,4800.0,119.4434,119.5423,119.4434,119.5176,4800.0
2017-05-10 12:05:00,144.92,145.02,144.92,144.97,5000.0,119.5176,119.6,119.5176,119.5588,5000.0
2017-05-10 12:10:00,144.94,144.99,144.94,144.99,4899.0,119.5341,119.5753,119.5341,119.5753,4899.0
2017-05-10 12:15:00,145.04,145.05,144.99,145.04,2900.0,119.6165,119.6248,119.5753,119.6165,2900.0
2017-05-10 12:20:00,145.02,145.05,144.96,144.96,5033.0,119.6,119.6248,119.5506,119.5506,5033.0
2017-05-10 12:25:00,144.98,145.03,144.98,144.99,2739.0,119.5671,119.6083,119.5671,119.5753,2739.0
2017-05-10 12:30:00,145.0,145.03,144.97,144.98,6884.0,119.5836,119.6083,119.5588,119.5671,6884.0
2017-05-10 12:35:00,144.97,145.02,144.91,144.95,5440.0,119.5588,119.6,119.5093,119.5423,5440.0
2017-05-10 12:40:00,144.95,144.99,144.93,144.95,3446.0,119.5423,119.5753,119.5258,119.5423,3446.0
2017-05-10 12:45:00,144.95,145.0,144.92,144.98,3561.0,119.5423,119.5836,119.5176,119.5671,3561.0
2017-05-10 12:50:00,144.99,144.99,144.93,144.95,3481.0,119.5753,119.5753,119.5258,119.5423,3481.0
2017-05-10 12:55:00,144.96,144.98,144.93,144.98,4631.0,119.5506,119.5671,119.5258,119.5671,4631.0
2017-05-10 13:00:00,144.99,145.02,144.96,145.0,3438.0,119.5753,119.6,119.5506,119.5836,3438.0
2017-05-10 13:05:00,145.03,145.1,145.0,145.05,5050.0,119.6083,119.666,119.5836,119.6248,5050.0
2017-05-10 13:10:00,145.09,145.09,144.96,144.96,4631.0,119.6578,119.6578,119.5506,119.5506,4631.0
2017-05-10 13:15:00,144.94,144.94,144.85,144.9,5009.0,119.5341,119.5341,119.4598,119.5011,5009.0
2017-05-10 13:20:00,144.89,144.89,144.83,144.86,4450.0,119.4928,119.4928,119.4434,119.4681,4450.0
2017-05-10 13:25:00,144.88,144.88,144.79,144.8,2561.0,119.4846,119.4846,119.4104,119.4186,2561.0
2017-05-10 13:30:00,144.8,144.84,144.76,144.82,7258.0,119.4186,119.4516,119.3856,119.4351,7258.0
2017-05-10 13:35:00,144.83,144.9,144.82,144.83,1614.0,119.4434,119.5011,119.4351,119.4434,1614.0
2017-05-10 13:40:00,144.82,144.82,144.65,144.69,12971.0,119.4351,119.4351,119.2949,119.3279,12971.0
2017-05-10 13:45:00,144.69,144.75,144.66,144.71,9080.0,119.3279,119.3774,119.3032,119.3444,9080.0
2017-05-10 13:50:00,144.72,144.74,144.69,144.73,4735.0,119.3526,119.3691,119.3279,119.3609,4735.0
2017-05-10 13:55:00,144.74,144.75,144.64,144.66,11299.0,119.3691,119.3774,119.2867,119.3032,11299.0
2017-05-10 14:00:00,144.67,144.75,144.66,144.68,11166.0,119.3114,119.3774,119.3032,119.3196,11166.0
2017-05-10 14:05:00,144.69,144.75,144.67,144.75,7100.0,119.3279,119.3774,119.3114,119.3774,7100.0
2017-05-10 14:10:00,144.75,144.97,144.75,144.78,19145.0,119.3774,119.5588,119.3774,119.4021,19145.0
2017-05-10 14:15:00,144.79,144.81,144.75,144.75,9373.0,119.4104,119.4269,119.3774,119.3774,9373.0
2017-05-10 14:20:00,144.78,144.82,144.71,144.73,4582.0,119.4021,119.4351,119.3444,119.3609,4582.0
2017-05-10 14:25:00,144.73,144.76,144.71,144.74,5047.0,119.3609,119.3856,119.3444,119.3691,5047.0
2017-05-10 14:30:00,144.74,144.76,144.71,144.74,5686.0,119.3691,119.3856,119.3444,119.3691,5686.0
2017-05-10 14:35:00,144.76,144.87,144.74,144.87,6619.0,119.3856,119.4763,119.3691,119.4763,6619.0
2017-05-10 14:40:00,144.86,144.86,144.77,144.81,4443.0,119.4681,119.4681,119.3939,119.4269,4443.0
2017-05-10 14:45:00,144.79,144.91,144.75,144.89,6206.0,119.4104,119.5093,119.3774,119.4928,6206.0
2017-05-10 14:50:00,144.92,144.96,144.85,144.86,7861.0,119.5176,119.5506,119.4598,119.4681,7861.0
2017-05-10 14:55:00,144.86,144.92,144.84,144.84,10336.0,119.4681,119.5176,119.4516,119.4516,10336.0
2017-05-10 15:00:00,144.86,144.95,144.85,144.91,7615.0,119.4681,119.5423,119.4598,119.5093,7615.0
2017-05-10 15:05:00,144.9,145.03,144.9,144.97,7912.0,119.5011,119.6083,119.5011,119.5588,7912.0
2017-05-10 15:10:00,144.96,145.03,144.95,145.02,6342.0,119.5506,119.6083,119.5423,119.6,6342.0
2017-05-10 15:15:00,145.03,145.04,144.93,144.96,5514.0,119.6083,119.6165,119.5258,119.5506,5514.0
2017-05-10 15:20:00,144.93,144.95,144.87,144.93,9925.0,119.5258,119.5423,119.4763,119.5258,9925.0
2017-05-10 15:25:00,144.93,144.94,144.89,144.89,8402.0,119.5258,119.5341,119.4928,119.4928,8402.0
2017-05-10 15:30:00,144.91,145.01,144.9,144.98,12677.0,119.5093,119.5918,119.5011,119.5671,12677.0
2017-05-10 15:35:00,144.98,145.15,144.94,145.15,9947.0,119.5671,119.7073,119.5341,119.7073,9947.0
2017-05-10 15:40:00,145.15,145.15,145.05,145.14,10550.0,119.7073,119.7073,119.6248,119.699,10550.0
2017-05-10 15:45:00,145.14,145.14,145.08,145.13,20230.0,119.699,119.699,119.6495,119.6908,20230.0
2017-05-10 15:50:00,145.13,145.2,145.11,145.18,26463.0,119.6908,119.7485,119.6743,119.732,26463.0
2017-05-10 15:55:00,145.18,145.32,145.17,145.23,46646.0,119.732,119.8475,119.7238,119.7732,46646.0
2017-05-11 09:30:00,144.99,145.05,144.66,144.78,11926.0,119.5753,119.6248,119.3032,119.4021,11926.0
2017-05-11 09:35:00,144.73,144.73,144.55,144.57,3875.0,119.3609,119.3609,119.2124,119.2289,3875.0
2017-05-11 09:40:00,144.57,144.63,143.94,143.97,9811.0,119.2289,119.2784,118.7094,118.7341,9811.0
2017-05-11 09:45:00,144.01,144.19,143.72,143.75,16783.0,118.7671,118.9155,118.5279,118.5527,16783.0
2017-05-11 09:50:00,143.77,143.85,143.49,143.57,11372.0,118.5692,118.6351,118.3382,118.4042,11372.0
2017-05-11 09:55:00,143.52,143.6,143.33,143.55,10796.0,118.363,118.429,118.2063,118.3877,10796.0
2017-05-11 10:00:00,143.5,143.69,143.5,143.56,7170.0,118.3465,118.5032,118.3465,118.396,7170.0
2017-05-11 10:05:00,143.63,143.78,143.6,143.72,6376.0,118.4537,118.5774,118.429,118.5279,6376.0
2017-05-11 10:10:00,143.75,143.95,143.74,143.85,5906.0,118.5527,118.7176,118.5444,118.6351,5906.0
2017-05-11 10:15:00,143.81,143.94,143.71,143.71,4600.0,118.6021,118.7094,118.5197,118.5197,4600.0
2017-05-11 10:20:00,143.72,143.72,143.37,143.44,6526.0,118.5279,118.5279,118.2393,118.297,6526.0
2017-05-11 10:25:00,143.49,143.68,143.49,143.57,5128.0,118.3382,118.4949,118.3382,118.4042,5128.0
2017-05-11 10:30:00,143.58,143.59,143.34,143.55,10529.0,118.4125,118.4207,118.2145,118.3877,10529.0
2017-05-11 10:35:00,143.57,143.72,143.51,143.64,5790.0,118.4042,118.5279,118.3547,118.4619,5790.0
2017-05-11 10:40:00,143.66,143.82,143.66,143.74,12728.0,118.4784,118.6104,118.4784,118.5444,12728.0
2017-05-11 10:45:00,143.75,143.78,143.62,143.62,6854.0,118.5527,118.5774,118.4454,118.4454,6854.0
2017-05-11 10:50:00,143.59,143.59,143.39,143.43,5409.0,118.4207,118.4207,118.2558,118.2888,5409.0
2017-05-11 10:55:00,143.44,143.52,143.38,143.45,8203.0,118.297,118.363,118.2475,118.3052,8203.0
2017-05-11 11:00:00,143.45,143.53,143.41,143.5,9372.0,118.3052,118.3712,118.2723,118.3465,9372.0
2017-05-11 11:05:00,143.5,143.53,143.45,143.52,4300.0,118.3465,118.3712,118.3052,118.363,4300.0
2017-05-11 11:10:00,143.52,143.56,143.45,143.48,7600.0,118.363,118.396,118.3052,118.33,7600.0
2017-05-11 11:15:00,143.49,143.51,143.34,143.41,5225.0,118.3382,118.3547,118.2145,118.2723,5225.0
2017-05-11 11:20:00,143.36,143.4,143.29,143.35,4105.0,118.231,118.264,118.1733,118.2228,4105.0
2017-05-11 11:25:00,143.39,143.45,143.3,143.3,6499.0,118.2558,118.3052,118.1815,118.1815,6499.0
2017-05-11 11:30:00,143.3,143.5,143.3,143.42,6605.0,118.1815,118.3465,118.1815,118.2805,6605.0
2017-05-11 11:35:00,143.41,143.62,143.41,143.52,14675.0,118.2723,118.4454,118.2723,118.363,14675.0
2017-05-11 11:40:00,143.51,143.54,143.47,143.51,1450.0,118.3547,118.3795,118.3217,118.3547,1450.0
2017-05-11 11:45:00,143.47,143.55,143.47,143.54,5109.0,118.3217,118.3877,118.3217,118.3795,5109.0
2017-05-11 11:50:00,143.55,143.62,143.46,143.61,8100.0,118.3877,118.4454,118.3135,118.4372,8100.0
2017-05-11 11:55:00,143.64,143.66,143.56,143.59,7153.0,118.4619,118.4784,118.396,118.4207,7153.0
2017-05-11 12:00:00,143.57,143.69,143.57,143.65,3826.0,118.4042,118.5032,118.4042,118.4702,3826.0
2017-05-11 12:05:00,143.68,143.71,143.62,143.65,7000.0,118.4949,118.5197,118.4454,118.4702,7000.0
2017-05-11 12:10:00,143.66,143.68,143.63,143.68,5589.0,118.4784,118.4949,118.4537,118.4949,5589.0
2017-05-11 12:15:00,143.7,143.81,143.7,143.78,7214.0,118.5114,118.6021,118.5114,118.5774,7214.0
2017-05-11 12:20:00,143.8,143.82,143.74,143.75,4422.0,118.5939,118.6104,118.5444,118.5527,4422.0
2017-05-11 12:25:00,143.73,143.73,143.67,143.69,1741.0,118.5362,118.5362,118.4867,118.5032,1741.0
2017-05-11 12:30:00,143.69,143.77,143.69,143.76,4856.0,118.5032,118.5692,118.5032,118.5609,4856.0
2017-05-11 12:35:00,143.75,143.79,143.75,143.79,4002.0,118.5527,118.5857,118.5527,118.5857,4002.0
2017-05-11 12:40:00,143.77,143.8,143.76,143.8,1938.0,118.5692,118.5939,118.5609,118.5939,1938.0
2017-05-11 12:45:00,143.79,143.81,143.76,143.8,4630.0,118.5857,118.6021,118.5609,118.5939,4630.0
2017-05-11 12:50:00,143.8,143.8,143.69,143.74,5376.0,118.5939,118.5939,118.5032,118.5444,5376.0
2017-05-11 12:55:00,143.74,143.84,143.74,143.84,4533.0,118.5444,118.6269,118.5444,118.6269,4533.0
2017-05-11 13:00:00,143.84,143.86,143.79,143.8,7656.0,118.6269,118.6434,118.5857,118.5939,7656.0
2017-05-11 13:05:00,143.8,143.89,143.8,143.86,3666.0,118.5939,118.6681,118.5939,118.6434,3666.0
2017-05-11 13:10:00,143.87,143.96,143.86,143.95,3682.0,118.6516,118.7259,118.6434,118.7176,3682.0
2017-05-11 13:15:00,143.96,144.06,143.95,144.0,3344.0,118.7259,118.8083,118.7176,118.7588,3344.0
2017-05-11 13:20:00,144.0,144.02,144.0,144.0,900.0,118.7588,118.7753,118.7588,118.7588,900.0
2017-05-11 13:25:00,144.0,144.01,143.83,143.83,8043.0,118.7588,118.7671,118.6186,118.6186,8043.0
2017-05-11 13:30:00,143.81,143.86,143.81,143.82,5717.0,118.6021,118.6434,118.6021,118.6104,5717.0
2017-05-11 13:35:00,143.82,143.9,143.82,143.9,5563.0,118.6104,118.6764,118.6104,118.6764,5563.0
2017-05-11 13:40:00,143.91,143.98,143.89,143.92,7226.0,118.6846,118.7423,118.6681,118.6929,7226.0
2017-05-11 13:45:00,143.94,143.94,143.83,143.86,5244.0,118.7094,118.7094,118.6186,118.6434,5244.0
2017-05-11 13:50:00,143.84,143.85,143.82,143.82,2603.0,118.6269,118.6351,118.6104,118.6104,2603.0
2017-05-11 13:55:00,143.83,143.86,143.78,143.83,10422.0,118.6186,118.6434,118.5774,118.6186,10422.0
2017-05-11 14:00:00,143.84,143.87,143.79,143.82,10015.0,118.6269,118.6516,118.5857,118.6104,10015.0
2017-05-11 14:05:00,143.83,143.88,143.74,143.79,8166.0,118.6186,118.6599,118.5444,118.5857,8166.0
2017-05-11 14:10:00,143.77,143.84,143.74,143.84,10700.0,118.5692,118.6269,118.5444,118.6269,10700.0
2017-05-11 14:15:00,143.8,144.03,143.8,144.03,8755.0,118.5939,118.7836,118.5939,118.7836,8755.0
2017-05-11 14:20:00,144.01,144.06,143.94,143.97,11137.0,118.7671,118.8083,118.7094,118.7341,11137.0
2017-05-11 14:25:00,143.98,143.98,143.92,143.95,6052.0,118.7423,118.7423,118.6929,118.7176,6052.0
2017-05-11 14:30:00,143.95,143.96,143.8,143.88,8514.0,118.7176,118.7259,118.5939,118.6599,8514.0
2017-05-11 14:35:00,143.87,143.91,143.79,143.81,11380.0,118.6516,118.6846,118.5857,118.6021,11380.0
2017-05-11 14:40:00,143.81,143.88,143.8,143.83,10412.0,118.6021,118.6599,118.5939,118.6186,10412.0
2017-05-11 14:45:00,143.84,143.86,143.78,143.79,11211.0,118.6269,118.6434,118.5774,118.5857,11211.0
2017-05-11 14:50:00,143.79,143.79,143.65,143.66,12930.0,118.5857,118.5857,118.4702,118.4784,12930.0
2017-05-11 14:55:00,143.66,143.74,143.63,143.73,13956.0,118.4784,118.5444,118.4537,118.5362,13956.0
2017-05-11 15:00:00,143.74,143.83,143.73,143.8,17746.0,118.5444,118.6186,118.5362,118.5939,17746.0
2017-05-11 15:05:00,143.81,143.88,143.76,143.79,31083.0,118.6021,118.6599,118.5609,118.5857,31083.0
2017-05-11 15:10:00,143.8,143.85,143.74,143.75,41867.0,118.5939,118.6351,118.5444,118.5527,41867.0
2017-05-11 15:15:00,143.75,143.96,143.74,143.96,24823.0,118.5527,118.7259,118.5444,118.7259,24823.0
2017-05-11 15:20:00,143.98,143.98,143.8,143.81,12300.0,118.7423,118.7423,118.5939,118.6021,12300.0
2017-05-11 15:25:00,143.81,143.86,143.75,143.76,27133.0,118.6021,118.6434,118.5527,118.5609,27133.0
2017-05-11 15:30:00,143.74,143.83,143.71,143.79,23222.0,118.5444,118.6186,118.5197,118.5857,23222.0
2017-05-11 15:35:00,143.8,144.06,143.79,144.05,28693.0,118.5939,118.8083,118.5857,118.8001,28693.0
2017-05-11 15:40:00,144.05,144.05,143.91,143.91,26151.0,118.8001,118.8001,118.6846,118.6846,26151.0
2017-05-11 15:45:00,143.93,143.99,143.9,143.9,33024.0,118.7011,118.7506,118.6764,118.6764,33024.0
2017-05-11 15:50:00,143.92,143.94,143.83,143.88,41046.0,118.6929,118.7094,118.6186,118.6599,41046.0
2017-05-11 15:55:00,143.86,143.92,143.83,143.87,52147.0,118.6434,118.6929,118.6186,118.6516,52147.0
2017-05-12 09:30:00,143.79,144.24,143.79,143.93,13410.0,118.5857,118.9568,118.5857,118.7011,13410.0
2017-05-12 09:35:00,143.88,143.93,143.72,143.92,3439.0,118.6599,118.7011,118.5279,118.6929,3439.0
2017-05-12 09:40:00,144.0,144.27,143.85,144.27,5558.0,118.7588,118.9815,118.6351,118.9815,5558.0
2017-05-12 09:45:00,144.26,144.27,144.03,144.03,19828.0,118.9733,118.9815,118.7836,118.7836,19828.0
2017-05-12 09:50:00,144.05,144.27,144.01,144.19,9287.0,118.8001,118.9815,118.7671,118.9155,9287.0
2017-05-12 09:55:00,144.17,144.2,144.11,144.2,22245.0,118.899,118.9238,118.8496,118.9238,22245.0
2017-05-12 10:00:00,144.24,144.32,144.22,144.27,11765.0,118.9568,119.0227,118.9403,118.9815,11765.0
2017-05-12 10:05:00,144.26,144.42,144.22,144.42,9501.0,118.9733,119.1052,118.9403,119.1052,9501.0
2017-05-12 10:10:00,144.43,144.62,144.42,144.59,9550.0,119.1135,119.2702,119.1052,119.2454,9550.0
2017-05-12 10:15:00,144.61,144.65,144.43,144.5,13730.0,119.2619,119.2949,119.1135,119.1712,13730.0
2017-05-12 10:20:00,144.48,144.57,144.4,144.48,10893.0,119.1547,119.2289,119.0887,119.1547,10893.0
2017-05-12 10:25:00,144.52,144.52,144.3,144.39,9843.0,119.1877,119.1877,119.0063,119.0805,9843.0
2017-05-12 10:30:00,144.43,144.52,144.38,144.4,6670.0,119.1135,119.1877,119.0722,119.0887,6670.0
2017-05-12 10:35:00,144.37,144.37,144.12,144.22,13049.0,119.064,119.064,118.8578,118.9403,13049.0
2017-05-12 10:40:00,144.21,144.25,144.15,144.17,9674.0,118.932,118.965,118.8825,118.899,9674.0
2017-05-12 10:45:00,144.17,144.2,144.11,144.17,6600.0,118.899,118.9238,118.8496,118.899,6600.0
2017-05-12 10:50:00,144.15,144.21,144.14,144.21,3900.0,118.8825,118.932,118.8743,118.932,3900.0
2017-05-12 10:55:00,144.23,144.51,144.22,144.5,7450.0,118.9485,119.1794,118.9403,119.1712,7450.0
2017-05-12 11:00:00,144.5,144.63,144.46,144.6,9107.0,119.1712,119.2784,119.1382,119.2537,9107.0
2017-05-12 11:05:00,144.59,144.82,144.58,144.79,6356.0,119.2454,119.4351,119.2372,119.4104,6356.0
2017-05-12 11:10:00,144.78,144.8,144.67,144.67,8939.0,119.4021,119.4186,119.3114,119.3114,8939.0
2017-05-12 11:15:00,144.65,144.73,144.59,144.69,7600.0,119.2949,119.3609,119.2454,119.3279,7600.0
2017-05-12 11:20:00,144.7,144.91,144.68,144.9,8958.0,119.3361,119.5093,119.3196,119.5011,8958.0
2017-05-12 11:25:00,144.9,144.94,144.86,144.89,15528.0,119.5011,119.5341,119.4681,119.4928,15528.0
2017-05-12 11:30:00,144.89,145.11,144.89,145.05,15625.0,119.4928,119.6743,119.4928,119.6248,15625.0
2017-05-12 11:35:00,145.03,145.04,144.89,144.89,3261.0,119.6083,119.6165,119.4928,119.4928,3261.0
2017-05-12 11:40:00,144.93,144.93,144.82,144.84,4802.0,119.5258,119.5258,119.4351,119.4516,4802.0
2017-05-12 11:45:00,144.85,144.85,144.78,144.78,3150.0,119.4598,119.4598,119.4021,119.4021,3150.0
2017-05-12 11:50:00,144.78,144.78,144.63,144.65,9666.0,119.4021,119.4021,119.2784,119.2949,9666.0
2017-05-12 11:55:00,144.64,144.7,144.63,144.66,4647.0,119.2867,119.3361,119.2784,119.3032,4647.0
2017-05-12 12:00:00,144.66,144.71,144.61,144.61,11054.0,119.3032,119.3444,119.2619,119.2619,11054.0
2017-05-12 12:05:00,144.62,144.66,144.58,144.58,2984.0,119.2702,119.3032,119.2372,119.2372,2984.0
2017-05-12 12:10:00,144.56,144.61,144.5,144.5,3040.0,119.2207,119.2619,119.1712,119.1712,3040.0
2017-05-12 12:15:00,144.5,144.51,144.44,144.47,4055.0,119.1712,119.1794,119.1217,119.1465,4055.0
2017-05-12 12:20:00,144.48,144.48,144.37,144.39,5078.0,119.1547,119.1547,119.064,119.0805,5078.0
2017-05-12 12:25:00,144.4,144.41,144.25,144.25,8354.0,119.0887,119.097,118.965,118.965,8354.0
2017-05-12 12:30:00,144.28,144.31,144.2,144.26,4490.0,118.9898,119.0145,118.9238,118.9733,4490.0
2017-05-12 12:35:00,144.24,144.31,144.21,144.26,4100.0,118.9568,119.0145,118.932,118.9733,4100.0
2017-05-12 12:40:00,144.26,144.29,144.25,144.26,2700.0,118.9733,118.998,118.965,118.9733,2700.0
2017-05-12 12:45:00,144.25,144.28,144.1,144.17,38301.0,118.965,118.9898,118.8413,118.899,38301.0
2017-05-12 12:50:00,144.16,144.21,144.16,144.19,9279.0,118.8908,118.932,118.8908,118.9155,9279.0
2017-05-12 12:55:00,144.18,144.28,144.18,144.28,8406.0,118.9073,118.9898,118.9073,118.9898,8406.0
2017-05-12 13:00:00,144.27,144.38,144.27,144.34,4000.0,118.9815,119.0722,118.9815,119.0392,4000.0
2017-05-12 13:05:00,144.35,144.35,144.28,144.28,4775.0,119.0475,119.0475,118.9898,118.9898,4775.0
2017-05-12 13:10:00,144.28,144.28,144.16,144.19,5000.0,118.9898,118.9898,118.8908,118.9155,5000.0
2017-05-12 13:15:00,144.19,144.27,144.16,144.16,4454.0,118.9155,118.9815,118.8908,118.8908,4454.0
2017-05-12 13:20:00,144.17,144.18,144.13,144.18,2500.0,118.899,118.9073,118.8661,118.9073,2500.0
2017-05-12 13:25:00,144.18,144.19,144.11,144.12,3898.0,118.9073,118.9155,118.8496,118.8578,3898.0
2017-05-12 13:30:00,144.13,144.15,144.06,144.11,5381.0,118.8661,118.8825,118.8083,118.8496,5381.0
2017-05-12 13:35:00,144.11,144.15,144.11,144.11,4342.0,118.8496,118.8825,118.8496,118.8496,4342.0
2017-05-12 13:40:00,144.09,144.14,144.09,144.09,2454.0,118.8331,118.8743,118.8331,118.8331,2454.0
2017-05-12 13:45:00,144.09,144.13,144.09,144.11,7260.0,118.8331,118.8661,118.8331,118.8496,7260.0
2017-05-12 13:50:00,144.12,144.13,144.1,144.11,4700.0,118.8578,118.8661,118.8413,118.8496,4700.0
2017-05-12 13:55:00,144.11,144.12,144.05,144.07,6020.0,118.8496,118.8578,118.8001,118.8166,6020.0
2017-05-12 14:00:00,144.08,144.14,144.08,144.09,5390.0,118.8248,118.8743,118.8248,118.8331,5390.0
2017-05-12 14:05:00,144.09,144.09,144.06,144.09,6785.0,118.8331,118.8331,118.8083,118.8331,6785.0
2017-05-12 14:10:00,144.07,144.14,144.0,144.02,9551.0,118.8166,118.8743,118.7588,118.7753,9551.0
2017-05-12 14:15:00,144.01,144.07,144.0,144.0,4502.0,118.7671,118.8166,118.7588,118.7588,4502.0
2017-05-12 14:20:00,144.0,144.02,143.96,144.02,6388.0,118.7588,118.7753,118.7259,118.7753,6388.0
2017-05-12 14:25:00,144.01,144.02,143.94,143.94,17084.0,118.7671,118.7753,118.7094,118.7094,17084.0
2017-05-12 14:30:00,143.95,144.05,143.95,144.05,6577.0,118.7176,118.8001,118.7176,118.8001,6577.0
2017-05-12 14:35:00,144.04,144.06,143.98,144.02,4366.0,118.7918,118.8083,118.7423,118.7753,4366.0
2017-05-12 14:40:00,144.01,144.07,144.01,144.06,4900.0,118.7671,118.8166,118.7671,118.8083,4900.0
2017-05-12 14:45:00,144.05,144.06,144.01,144.01,6355.0,118.8001,118.8083,118.7671,118.7671,6355.0
2017-05-12 14:50:00,144.01,144.09,144.0,144.08,8973.0,118.7671,118.8331,118.7588,118.8248,8973.0
2017-05-12 14:55:00,144.08,144.08,143.97,143.97,6094.0,118.8248,118.8248,118.7341,118.7341,6094.0
2017-05-12 15:00:00,143.98,144.01,143.95,143.99,9536.0,118.7423,118.7671,118.7176,118.7506,9536.0
2017-05-12 15:05:00,143.98,143.98,143.87,143.89,7182.0,118.7423,118.7423,118.6516,118.6681,7182.0
2017-05-12 15:10:00,143.89,143.9,143.85,143.88,8189.0,118.6681,118.6764,118.6351,118.6599,8189.0
2017-05-12 15:15:00,143.88,143.89,143.85,143.87,18576.0,118.6599,118.6681,118.6351,118.6516,18576.0
2017-05-12 15:20:00,143.87,143.91,143.82,143.84,8743.0,118.6516,118.6846,118.6104,118.6269,8743.0
2017-05-12 15:25:00,143.83,143.93,143.83,143.84,20317.0,118.6186,118.7011,118.6186,118.6269,20317.0
2017-05-12 15:30:00,143.83,143.9,143.83,143.88,12952.0,118.6186,118.6764,118.6186,118.6599,12952.0
2017-05-12 15:35:00,143.88,143.93,143.83,143.92,16052.0,118.6599,118.7011,118.6186,118.6929,16052.0
2017-05-12 15:40:00,143.93,144.09,143.93,144.07,19427.0,118.7011,118.8331,118.7011,118.8166,19427.0
2017-05-12 15:45:00,144.06,144.06,143.85,143.89,27949.0,118.8083,118.8083,118.6351,118.6681,27949.0
2017-05-12 15:50:00,143.9,143.96,143.84,143.91,40917.0,118.6764,118.7259,118.6269,118.6846,40917.0
2017-05-12 15:55:00,143.9,144.08,143.88,144.04,81224.0,118.6764,118.8248,118.6599,118.7918,81224.0
2017-05-15 09:30:00,144.51,144.97,144.12,144.66,9881.0,119.1794,119.5588,118.8578,119.3032,9881.0
2017-05-15 09:35:00,144.62,145.22,144.39,144.97,9647.0,119.2702,119.765,119.0805,119.5588,9647.0
2017-05-15 09:40:00,145.05,145.05,144.79,144.84,4898.0,119.6248,119.6248,119.4104,119.4516,4898.0
2017-05-15 09:45:00,144.85,144.85,144.67,144.72,8976.0,119.4598,119.4598,119.3114,119.3526,8976.0
2017-05-15 09:50:00,144.71,144.72,144.47,144.56,8376.0,119.3444,119.3526,119.1465,119.2207,8376.0
2017-05-15 09:55:00,144.55,144.6,144.47,144.52,10683.0,119.2124,119.2537,119.1465,119.1877,10683.0
2017-05-15 10:00:00,144.51,144.6,144.44,144.6,9536.0,119.1794,119.2537,119.1217,119.2537,9536.0
2017-05-15 10:05:00,144.63,144.82,144.59,144.82,4944.0,119.2784,119.4351,119.2454,119.4351,4944.0
2017-05-15 10:10:00,144.82,144.86,144.76,144.86,2100.0,119.4351,119.4681,119.3856,119.4681,2100.0
2017-05-15 10:15:00,144.9,144.92,144.71,144.75,7290.0,119.5011,119.5176,119.3444,119.3774,7290.0
2017-05-15 10:20:00,144.75,144.75,144.51,144.61,6600.0,119.3774,119.3774,119.1794,119.2619,6600.0
2017-05-15 10:25:00,144.54,144.61,144.46,144.61,2651.0,119.2042,119.2619,119.1382,119.2619,2651.0
2017-05-15 10:30:00,144.62,144.66,144.55,144.55,2300.0,119.2702,119.3032,119.2124,119.2124,2300.0
2017-05-15 10:35:00,144.52,144.59,144.48,144.53,4175.0,119.1877,119.2454,119.1547,119.1959,4175.0
2017-05-15 10:40:00,144.55,144.6,144.52,144.6,1300.0,119.2124,119.2537,119.1877,119.2537,1300.0
2017-05-15 10:45:00,144.6,144.6,144.48,144.52,3083.0,119.2537,119.2537,119.1547,119.1877,3083.0
2017-05-15 10:50:00,144.54,144.69,144.54,144.61,9748.0,119.2042,119.3279,119.2042,119.2619,9748.0
2017-05-15 10:55:00,144.63,144.64,144.61,144.64,1400.0,119.2784,119.2867,119.2619,119.2867,1400.0
2017-05-15 11:00:00,144.67,144.71,144.59,144.59,3890.0,119.3114,119.3444,119.2454,119.2454,3890.0
2017-05-15 11:05:00,144.61,144.72,144.6,144.66,4633.0,119.2619,119.3526,119.2537,119.3032,4633.0
2017-05-15 11:10:00,144.69,144.71,144.67,144.71,1283.0,119.3279,119.3444,119.3114,119.3444,1283.0
2017-05-15 11:15:00,144.69,144.74,144.63,144.73,3377.0,119.3279,119.3691,119.2784,119.3609,3377.0
2017-05-15 11:20:00,144.75,144.8,144.68,144.68,2537.0,119.3774,119.4186,119.3196,119.3196,2537.0
2017-05-15 11:25:00,144.72,144.77,144.66,144.75,5640.0,119.3526,119.3939,119.3032,119.3774,5640.0
2017-05-15 11:30:00,144.75,144.75,144.69,144.71,2300.0,119.3774,119.3774,119.3279,119.3444,2300.0
2017-05-15 11:35:00,144.67,144.72,144.67,144.7,892.0,119.3114,119.3526,119.3114,119.3361,892.0
2017-05-15 11:40:00,144.72,144.72,144.64,144.68,1800.0,119.3526,119.3526,119.2867,119.3196,1800.0
2017-05-15 11:45:00,144.67,144.69,144.65,144.67,1644.0,119.3114,119.3279,119.2949,119.3114,1644.0
2017-05-15 11:50:00,144.68,144.7,144.64,144.7,1381.0,119.3196,119.3361,119.2867,119.3361,1381.0
2017-05-15 11:55:00,144.7,144.78,144.7,144.75,900.0,119.3361,119.4021,119.3361,119.3774,900.0
2017-05-15 12:00:00,144.78,145.05,144.78,145.02,47543.0,119.4021,119.6248,119.4021,119.6,47543.0
2017-05-15 12:05:00,145.05,145.07,145.01,145.03,4906.0,119.6248,119.6413,119.5918,119.6083,4906.0
2017-05-15 12:10:00,145.04,145.05,144.87,144.87,5800.0,119.6165,119.6248,119.4763,119.4763,5800.0
2017-05-15 12:15:00,144.85,144.95,144.85,144.93,2867.0,119.4598,119.5423,119.4598,119.5258,2867.0
2017-05-15 12:20:00,144.89,144.99,144.89,144.99,1700.0,119.4928,119.5753,119.4928,119.5753,1700.0
2017-05-15 12:25:00,144.99,144.99,144.81,144.88,3474.0,119.5753,119.5753,119.4269,119.4846,3474.0
2017-05-15 12:30:00,144.86,144.86,144.73,144.79,2882.0,119.4681,119.4681,119.3609,119.4104,2882.0
2017-05-15 12:35:00,144.77,144.79,144.72,144.74,21429.0,119.3939,119.4104,119.3526,119.3691,21429.0
2017-05-15 12:40:00,144.71,144.75,144.64,144.64,4355.0,119.3444,119.3774,119.2867,119.2867,4355.0
2017-05-15 12:45:00,144.61,144.68,144.56,144.68,3065.0,119.2619,119.3196,119.2207,119.3196,3065.0
2017-05-15 12:50:00,144.69,144.76,144.62,144.66,2840.0,119.3279,119.3856,119.2702,119.3032,2840.0
2017-05-15 12:55:00,144.65,144.67,144.62,144.66,1512.0,119.2949,119.3114,119.2702,119.3032,1512.0
2017-05-15 13:00:00,144.67,144.71,144.63,144.7,3298.0,119.3114,119.3444,119.2784,119.3361,3298.0
2017-05-15 13:05:00,144.7,144.73,144.67,144.71,2600.0,119.3361,119.3609,119.3114,119.3444,2600.0
2017-05-15 13:10:00,144.65,144.73,144.65,144.71,1900.0,119.2949,119.3609,119.2949,119.3444,1900.0
2017-05-15 13:15:00,144.72,144.73,144.6,144.6,5262.0,119.3526,119.3609,119.2537,119.2537,5262.0
2017-05-15 13:20:00,144.64,144.65,144.61,144.64,3366.0,119.2867,119.2949,119.2619,119.2867,3366.0
2017-05-15 13:25:00,144.66,144.69,144.61,144.68,3170.0,119.3032,119.3279,119.2619,119.3196,3170.0
2017-05-15 13:30:00,144.67,144.75,144.67,144.69,4047.0,119.3114,119.3774,119.3114,119.3279,4047.0
2017-05-15 13:35:00,144.69,144.75,144.66,144.72,4589.0,119.3279,119.3774,119.3032,119.3526,4589.0
2017-05-15 13:40:00,144.72,144.82,144.7,144.8,3060.0,119.3526,119.4351,119.3361,119.4186,3060.0
2017-05-15 13:45:00,144.81,144.82,144.79,144.79,1500.0,119.4269,119.4351,119.4104,119.4104,1500.0
2017-05-15 13:50:00,144.78,144.8,144.75,144.76,2531.0,119.4021,119.4186,119.3774,119.3856,2531.0
2017-05-15 13:55:00,144.75,144.8,144.75,144.8,8709.0,119.3774,119.4186,119.3774,119.4186,8709.0
2017-05-15 14:00:00,144.8,144.8,144.72,144.78,3094.0,119.4186,119.4186,119.3526,119.4021,3094.0
2017-05-15 14:05:00,144.78,144.83,144.75,144.82,3543.0,119.4021,119.4434,119.3774,119.4351,3543.0
2017-05-15 14:10:00,144.83,144.85,144.68,144.7,7158.0,119.4434,119.4598,119.3196,119.3361,7158.0
2017-05-15 14:15:00,144.71,144.71,144.67,144.68,1600.0,119.3444,119.3444,119.3114,119.3196,1600.0
2017-05-15 14:20:00,144.7,144.75,144.7,144.71,4277.0,119.3361,119.3774,119.3361,119.3444,4277.0
2017-05-15 14:25:00,144.72,144.72,144.6,144.62,4701.0,119.3526,119.3526,119.2537,119.2702,4701.0
2017-05-15 14:30:00,144.62,144.67,144.59,144.62,6538.0,119.2702,119.3114,119.2454,119.2702,6538.0
2017-05-15 14:35:00,144.61,144.67,144.6,144.67,5656.0,119.2619,119.3114,119.2537,119.3114,5656.0
2017-05-15 14:40:00,144.68,144.79,144.68,144.77,7419.0,119.3196,119.4104,119.3196,119.3939,7419.0
2017-05-15 14:45:00,144.79,144.87,144.77,144.82,6616.0,119.4104,119.4763,119.3939,119.4351,6616.0
2017-05-15 14:50:00,144.82,144.92,144.8,144.88,3819.0,119.4351,119.5176,119.4186,119.4846,3819.0
2017-05-15 14:55:00,144.93,144.93,144.85,144.87,1900.0,119.5258,119.5258,119.4598,119.4763,1900.0
2017-05-15 15:00:00,144.88,144.93,144.81,144.85,9176.0,119.4846,119.5258,119.4269,119.4598,9176.0
2017-05-15 15:05:00,144.85,144.93,144.8,144.84,4224.0,119.4598,119.5258,119.4186,119.4516,4224.0
2017-05-15 15:10:00,144.84,144.89,144.84,144.89,2309.0,119.4516,119.4928,119.4516,119.4928,2309.0
2017-05-15 15:15:00,144.88,144.9,144.82,144.82,5792.0,119.4846,119.5011,119.4351,119.4351,5792.0
2017-05-15 15:20:00,144.84,144.84,144.74,144.81,9702.0,119.4516,119.4516,119.3691,119.4269,9702.0
2017-05-15 15:25:00,144.81,144.91,144.79,144.82,6700.0,119.4269,119.5093,119.4104,119.4351,6700.0
2017-05-15 15:30:00,144.81,144.95,144.81,144.92,11500.0,119.4269,119.5423,119.4269,119.5176,11500.0
2017-05-15 15:35:00,144.92,144.95,144.88,144.92,15689.0,119.5176,119.5423,119.4846,119.5176,15689.0
2017-05-15 15:40:00,144.92,144.97,144.91,144.92,18826.0,119.5176,119.5588,119.5093,119.5176,18826.0
2017-05-15 15:45:00,144.94,145.17,144.94,145.14,18992.0,119.5341,119.7238,119.5341,119.699,18992.0
2017-05-15 15:50:00,145.15,145.16,145.09,145.14,16543.0,119.7073,119.7155,119.6578,119.699,16543.0
2017-05-15 15:55:00,145.14,145.17,145.07,145.08,50872.0,119.699,119.7238,119.6413,119.6495,50872.0
2017-05-16 09:30:00,142.48,144.35,142.48,144.3,70461.0,117.5053,119.0475,117.5053,119.0063,70461.0
2017-05-16 09:35:00,144.25,144.63,144.19,144.5,30679.0,118.965,119.2784,118.9155,119.1712,30679.0
2017-05-16 09:40:00,144.51,144.54,144.01,144.01,24070.0,119.1794,119.2042,118.7671,118.7671,24070.0
2017-05-16 09:45:00,144.03,144.18,143.9,144.08,35095.0,118.7836,118.9073,118.6764,118.8248,35095.0
2017-05-16 09:50:00,144.11,144.38,144.1,144.31,41474.0,118.8496,119.0722,118.8413,119.0145,41474.0
2017-05-16 09:55:00,144.31,144.42,144.24,144.34,54496.0,119.0145,119.1052,118.9568,119.0392,54496.0
2017-05-16 10:00:00,144.37,144.52,144.31,144.5,46941.0,119.064,119.1877,119.0145,119.1712,46941.0
2017-05-16 10:05:00,144.5,144.7,144.48,144.6,32749.0,119.1712,119.3361,119.1547,119.2537,32749.0
2017-05-16 10:10:00,144.6,144.6,144.31,144.56,30211.0,119.2537,119.2537,119.0145,119.2207,30211.0
2017-05-16 10:15:00,144.56,144.63,144.39,144.4,42782.0,119.2207,119.2784,119.0805,119.0887,42782.0
2017-05-16 10:20:00,144.4,144.49,144.16,144.16,19775.0,119.0887,119.163,118.8908,118.8908,19775.0
2017-05-16 10:25:00,144.19,144.2,143.96,143.97,42461.0,118.9155,118.9238,118.7259,118.7341,42461.0
2017-05-16 10:30:00,143.96,144.63,143.96,144.59,22651.0,118.7259,119.2784,118.7259,119.2454,22651.0
2017-05-16 10:35:00,144.57,144.6,144.4,144.45,15146.0,119.2289,119.2537,119.0887,119.13,15146.0
2017-05-16 10:40:00,144.39,144.52,144.1,144.52,17292.0,119.0805,119.1877,118.8413,119.1877,17292.0
2017-05-16 10:45:00,144.54,144.69,144.48,144.55,17198.0,119.2042,119.3279,119.1547,119.2124,17198.0
2017-05-16 10:50:00,144.53,144.53,144.38,144.48,31594.0,119.1959,119.1959,119.0722,119.1547,31594.0
2017-05-16 10:55:00,144.5,144.67,144.4,144.64,18345.0,119.1712,119.3114,119.0887,119.2867,18345.0
2017-05-16 11:00:00,144.67,144.78,144.65,144.74,33855.0,119.3114,119.4021,119.2949,119.3691,33855.0
2017-05-16 11:05:00,144.7,144.74,144.66,144.74,35450.0,119.3361,119.3691,119.3032,119.3691,35450.0
2017-05-16 11:10:00,144.73,145.2,144.72,145.2,36404.0,119.3609,119.7485,119.3526,119.7485,36404.0
2017-05-16 11:15:00,145.2,145.24,145.13,145.13,12037.0,119.7485,119.7815,119.6908,119.6908,12037.0
2017-05-16 11:20:00,145.13,145.24,145.04,145.05,37156.0,119.6908,119.7815,119.6165,119.6248,37156.0
2017-05-16 11:25:00,145.06,145.07,144.97,145.01,14149.0,119.633,119.6413,119.5588,119.5918,14149.0
2017-05-16 11:30:00,145.01,145.1,145.01,145.06,10327.0,119.5918,119.666,119.5918,119.633,10327.0
2017-05-16 11:35:00,145.06,145.07,144.97,144.97,13630.0,119.633,119.6413,119.5588,119.5588,13630.0
2017-05-16 11:40:00,145.0,145.01,144.89,144.92,14778.0,119.5836,119.5918,119.4928,119.5176,14778.0
2017-05-16 11:45:00,144.92,145.0,144.75,144.78,20601.0,119.5176,119.5836,119.3774,119.4021,20601.0
2017-05-16 11:50:00,144.77,144.81,144.7,144.72,24132.0,119.3939,119.4269,119.3361,119.3526,24132.0
2017-05-16 11:55:00,144.71,144.72,144.62,144.65,14736.0,119.3444,119.3526,119.2702,119.2949,14736.0
2017-05-16 12:00:00,144.66,144.75,144.64,144.71,8834.0,119.3032,119.3774,119.2867,119.3444,8834.0
2017-05-16 12:05:00,144.72,144.8,144.71,144.72,9236.0,119.3526,119.4186,119.3444,119.3526,9236.0
2017-05-16 12:10:00,144.73,144.77,144.71,144.72,4097.0,119.3609,119.3939,119.3444,119.3526,4097.0
2017-05-16 12:15:00,144.71,144.77,144.71,144.71,7216.0,119.3444,119.3939,119.3444,119.3444,7216.0
2017-05-16 12:20:00,144.7,144.77,144.7,144.77,5918.0,119.3361,119.3939,119.3361,119.3939,5918.0
2017-05-16 12:25:00,144.77,145.02,144.77,144.94,6500.0,119.3939,119.6,119.3939,119.5341,6500.0
2017-05-16 12:30:00,144.91,144.96,144.89,144.96,5530.0,119.5093,119.5506,119.4928,119.5506,5530.0
2017-05-16 12:35:00,144.96,144.96,144.89,144.91,6788.0,119.5506,119.5506,119.4928,119.5093,6788.0
2017-05-16 12:40:00,144.93,144.93,144.87,144.9,3106.0,119.5258,119.5258,119.4763,119.5011,3106.0
2017-05-16 12:45:00,144.91,144.99,144.89,144.94,7872.0,119.5093,119.5753,119.4928,119.5341,7872.0
2017-05-16 12:50:00,144.95,144.96,144.88,144.89,6642.0,119.5423,119.5506,119.4846,119.4928,6642.0
2017-05-16 12:55:00,144.89,144.89,144.84,144.86,6144.0,119.4928,119.4928,119.4516,119.4681,6144.0
2017-05-16 13:00:00,144.86,144.87,144.75,144.75,7945.0,119.4681,119.4763,119.3774,119.3774,7945.0
2017-05-16 13:05:00,144.75,144.8,144.71,144.73,3539.0,119.3774,119.4186,119.3444,119.3609,3539.0
2017-05-16 13:10:00,144.75,144.79,144.73,144.78,6725.0,119.3774,119.4104,119.3609,119.4021,6725.0
2017-05-16 13:15:00,144.81,144.88,144.81,144.84,4200.0,119.4269,119.4846,119.4269,119.4516,4200.0
2017-05-16 13:20:00,144.84,144.85,144.71,144.76,3900.0,119.4516,119.4598,119.3444,119.3856,3900.0
2017-05-16 13:25:00,144.79,144.79,144.76,144.77,1221.0,119.4104,119.4104,119.3856,119.3939,1221.0
2017-05-16 13:30:00,144.79,144.79,144.7,144.75,8460.0,119.4104,119.4104,119.3361,119.3774,8460.0
2017-05-16 13:35:00,144.75,144.78,144.7,144.71,12500.0,119.3774,119.4021,119.3361,119.3444,12500.0
2017-05-16 13:40:00,144.73,144.83,144.71,144.83,3400.0,119.3609,119.4434,119.3444,119.4434,3400.0
2017-05-16 13:45:00,144.83,144.89,144.8,144.81,5815.0,119.4434,119.4928,119.4186,119.4269,5815.0
2017-05-16 13:50:00,144.81,144.91,144.81,144.9,2580.0,119.4269,119.5093,119.4269,119.5011,2580.0
2017-05-16 13:55:00,144.89,144.89,144.71,144.71,7926.0,119.4928,119.4928,119.3444,119.3444,7926.0
2017-05-16 14:00:00,144.74,144.76,144.73,144.74,4829.0,119.3691,119.3856,119.3609,119.3691,4829.0
2017-05-16 14:05:00,144.74,144.79,144.7,144.76,10354.0,119.3691,119.4104,119.3361,119.3856,10354.0
2017-05-16 14:10:00,144.76,144.79,144.7,144.71,8321.0,119.3856,119.4104,119.3361,119.3444,8321.0
2017-05-16 14:15:00,144.7,144.83,144.69,144.83,6490.0,119.3361,119.4434,119.3279,119.4434,6490.0
2017-05-16 14:20:00,144.81,144.85,144.78,144.79,7021.0,119.4269,119.4598,119.4021,119.4104,7021.0
2017-05-16 14:25:00,144.78,144.79,144.71,144.77,4600.0,119.4021,119.4104,119.3444,119.3939,4600.0
2017-05-16 14:30:00,144.77,144.82,144.76,144.81,7907.0,119.3939,119.4351,119.3856,119.4269,7907.0
2017-05-16 14:35:00,144.8,144.83,144.8,144.82,5914.0,119.4186,119.4434,119.4186,119.4351,5914.0
2017-05-16 14:40:00,144.84,144.85,144.72,144.73,6750.0,119.4516,119.4598,119.3526,119.3609,6750.0
2017-05-16 14:45:00,144.73,144.81,144.73,144.78,5317.0,119.3609,119.4269,119.3609,119.4021,5317.0
2017-05-16 14:50:00,144.77,144.78,144.73,144.74,10084.0,119.3939,119.4021,119.3609,119.3691,10084.0
2017-05-16 14:55:00,144.75,144.75,144.67,144.69,7535.0,119.3774,119.3774,119.3114,119.3279,7535.0
2017-05-16 15:00:00,144.68,144.7,144.6,144.6,18957.0,119.3196,119.3361,119.2537,119.2537,18957.0
2017-05-16 15:05:00,144.58,144.61,144.53,144.53,11365.0,119.2372,119.2619,119.1959,119.1959,11365.0
2017-05-16 15:10:00,144.54,144.57,144.52,144.54,10172.0,119.2042,119.2289,119.1877,119.2042,10172.0
2017-05-16 15:15:00,144.53,144.54,144.45,144.45,17097.0,119.1959,119.2042,119.13,119.13,17097.0
2017-05-16 15:20:00,144.44,144.48,144.36,144.37,18404.0,119.1217,119.1547,119.0557,119.064,18404.0
2017-05-16 15:25:00,144.38,144.38,144.32,144.34,16343.0,119.0722,119.0722,119.0227,119.0392,16343.0
2017-05-16 15:30:00,144.35,144.5,144.33,144.5,31114.0,119.0475,119.1712,119.031,119.1712,31114.0
2017-05-16 15:35:00,144.5,144.64,144.48,144.64,23231.0,119.1712,119.2867,119.1547,119.2867,23231.0
2017-05-16 15:40:00,144.63,144.72,144.61,144.67,29789.0,119.2784,119.3526,119.2619,119.3114,29789.0
2017-05-16 15:45:00,144.67,144.67,144.5,144.53,25433.0,119.3114,119.3114,119.1712,119.1959,25433.0
2017-05-16 15:50:00,144.52,144.58,144.51,144.53,24382.0,119.1877,119.2372,119.1794,119.1959,24382.0
2017-05-16 15:55:00,144.53,144.55,144.27,144.38,149663.0,119.1959,119.2124,118.9815,119.0722,149663.0
2017-05-17 09:30:00,143.7,144.22,143.54,144.21,14900.0,118.5114,118.9403,118.3795,118.932,14900.0
2017-05-17 09:35:00,144.34,144.35,143.87,143.98,9873.0,119.0392,119.0475,118.6516,118.7423,9873.0
2017-05-17 09:40:00,143.92,144.0,143.77,144.0,6834.0,118.6929,118.7588,118.5692,118.7588,6834.0
2017-05-17 09:45:00,143.89,144.09,143.75,144.09,5630.0,118.6681,118.8331,118.5527,118.8331,5630.0
2017-05-17 09:50:00,144.1,144.23,144.04,144.2,6044.0,118.8413,118.9485,118.7918,118.9238,6044.0
2017-05-17 09:55:00,144.17,144.23,143.99,144.2,8986.0,118.899,118.9485,118.7506,118.9238,8986.0
2017-05-17 10:00:00,144.11,144.14,143.93,143.97,10703.0,118.8496,118.8743,118.7011,118.7341,10703.0
2017-05-17 10:05:00,143.95,144.14,143.85,144.04,23983.0,118.7176,118.8743,118.6351,118.7918,23983.0
2017-05-17 10:10:00,144.09,144.24,143.99,143.99,10128.0,118.8331,118.9568,118.7506,118.7506,10128.0
2017-05-17 10:15:00,144.02,144.06,143.82,143.86,8881.0,118.7753,118.8083,118.6104,118.6434,8881.0
2017-05-17 10:20:00,143.85,143.85,143.61,143.61,4212.0,118.6351,118.6351,118.4372,118.4372,4212.0
2017-05-17 10:25:00,143.65,143.66,143.5,143.61,7393.0,118.4702,118.4784,118.3465,118.4372,7393.0
2017-05-17 10:30:00,143.58,143.69,143.57,143.66,8027.0,118.4125,118.5032,118.4042,118.4784,8027.0
2017-05-17 10:35:00,143.69,143.69,143.5,143.59,7430.0,118.5032,118.5032,118.3465,118.4207,7430.0
2017-05-17 10:40:00,143.61,143.89,143.61,143.87,15517.0,118.4372,118.6681,118.4372,118.6516,15517.0
2017-05-17 10:45:00,143.9,143.91,143.75,143.75,24149.0,118.6764,118.6846,118.5527,118.5527,24149.0
2017-05-17 10:50:00,143.77,143.78,143.44,143.44,26624.0,118.5692,118.5774,118.297,118.297,26624.0
2017-05-17 10:55:00,143.46,143.5,143.32,143.32,9794.0,118.3135,118.3465,118.198,118.198,9794.0
2017-05-17 11:00:00,143.35,143.51,143.32,143.34,21780.0,118.2228,118.3547,118.198,118.2145,21780.0
2017-05-17 11:05:00,143.34,143.52,143.33,143.5,15483.0,118.2145,118.363,118.2063,118.3465,15483.0
2017-05-17 11:10:00,143.49,143.54,143.43,143.5,15667.0,118.3382,118.3795,118.2888,118.3465,15667.0
2017-05-17 11:15:00,143.5,143.67,143.49,143.59,14334.0,118.3465,118.4867,118.3382,118.4207,14334.0
2017-05-17 11:20:00,143.59,143.77,143.56,143.76,8665.0,118.4207,118.5692,118.396,118.5609,8665.0
2017-05-17 11:25:00,143.78,143.89,143.76,143.77,8899.0,118.5774,118.6681,118.5609,118.5692,8899.0
2017-05-17 11:30:00,143.8,143.88,143.68,143.74,7591.0,118.5939,118.6599,118.4949,118.5444,7591.0
2017-05-17 11:35:00,143.74,143.83,143.71,143.77,19845.0,118.5444,118.6186,118.5197,118.5692,19845.0
2017-05-17 11:40:00,143.77,144.02,143.77,144.0,19995.0,118.5692,118.7753,118.5692,118.7588,19995.0
2017-05-17 11:45:00,144.01,144.04,144.0,144.01,12707.0,118.7671,118.7918,118.7588,118.7671,12707.0
2017-05-17 11:50:00,144.01,144.04,143.88,143.88,10929.0,118.7671,118.7918,118.6599,118.6599,10929.0
2017-05-17 11:55:00,143.88,143.97,143.76,143.9,10453.0,118.6599,118.7341,118.5609,118.6764,10453.0
2017-05-17 12:00:00,143.89,143.9,143.78,143.82,6153.0,118.6681,118.6764,118.5774,118.6104,6153.0
2017-05-17 12:05:00,143.84,143.86,143.74,143.77,9465.0,118.6269,118.6434,118.5444,118.5692,9465.0
2017-05-17 12:10:00,143.78,143.79,143.68,143.73,7413.0,118.5774,118.5857,118.4949,118.5362,7413.0
2017-05-17 12:15:00,143.74,143.74,143.67,143.68,4700.0,118.5444,118.5444,118.4867,118.4949,4700.0
2017-05-17 12:20:00,143.66,143.74,143.66,143.72,3191.0,118.4784,118.5444,118.4784,118.5279,3191.0
2017-05-17 12:25:00,143.73,143.8,143.7,143.7,6262.0,118.5362,118.5939,118.5114,118.5114,6262.0
2017-05-17 12:30:00,143.7,143.72,143.66,143.72,6030.0,118.5114,118.5279,118.4784,118.5279,6030.0
2017-05-17 12:35:00,143.73,143.9,143.73,143.89,6611.0,118.5362,118.6764,118.5362,118.6681,6611.0
2017-05-17 12:40:00,143.9,143.95,143.85,143.89,13611.0,118.6764,118.7176,118.6351,118.6681,13611.0
2017-05-17 12:45:00,143.89,143.93,143.87,143.9,3851.0,118.6681,118.7011,118.6516,118.6764,3851.0
2017-05-17 12:50:00,143.89,143.97,143.86,143.93,5204.0,118.6681,118.7341,118.6434,118.7011,5204.0
2017-05-17 12:55:00,143.94,143.99,143.92,143.99,5142.0,118.7094,118.7506,118.6929,118.7506,5142.0
2017-05-17 13:00:00,143.99,143.99,143.88,143.89,3823.0,118.7506,118.7506,118.6599,118.6681,3823.0
2017-05-17 13:05:00,143.88,143.89,143.82,143.89,6975.0,118.6599,118.6681,118.6104,118.6681,6975.0
2017-05-17 13:10:00,143.87,143.87,143.73,143.81,5016.0,118.6516,118.6516,118.5362,118.6021,5016.0
2017-05-17 13:15:00,143.81,143.82,143.76,143.76,5909.0,118.6021,118.6104,118.5609,118.5609,5909.0
2017-05-17 13:20:00,143.75,143.8,143.73,143.78,4606.0,118.5527,118.5939,118.5362,118.5774,4606.0
2017-05-17 13:25:00,143.74,143.81,143.71,143.78,3627.0,118.5444,118.6021,118.5197,118.5774,3627.0
2017-05-17 13:30:00,143.8,143.8,143.74,143.78,7084.0,118.5939,118.5939,118.5444,118.5774,7084.0
2017-05-17 13:35:00,143.78,143.78,143.6,143.6,8368.0,118.5774,118.5774,118.429,118.429,8368.0
2017-05-17 13:40:00,143.57,143.57,143.48,143.5,5469.0,118.4042,118.4042,118.33,118.3465,5469.0
2017-05-17 13:45:00,143.49,143.49,143.36,143.36,7460.0,118.3382,118.3382,118.231,118.231,7460.0
2017-05-17 13:50:00,143.4,143.44,143.22,143.24,10108.0,118.264,118.297,118.1156,118.1321,10108.0
2017-05-17 13:55:00,143.24,143.28,143.03,143.1,15438.0,118.1321,118.165,117.9589,118.0166,15438.0
2017-05-17 14:00:00,143.12,143.23,143.1,143.22,13734.0,118.0331,118.1238,118.0166,118.1156,13734.0
2017-05-17 14:05:00,143.2,143.24,143.14,143.24,7700.0,118.0991,118.1321,118.0496,118.1321,7700.0
2017-05-17 14:10:00,143.2,143.23,143.07,143.09,7639.0,118.0991,118.1238,117.9919,118.0084,7639.0
2017-05-17 14:15:00,143.11,143.11,142.86,143.02,13193.0,118.0248,118.0248,117.8187,117.9506,13193.0
2017-05-17 14:20:00,143.01,143.05,142.9,142.97,10572.0,117.9424,117.9754,117.8517,117.9094,10572.0
2017-05-17 14:25:00,142.99,143.08,142.85,142.9,9600.0,117.9259,118.0001,117.8104,117.8517,9600.0
2017-05-17 14:30:00,142.92,143.03,142.92,142.97,10422.0,117.8681,117.9589,117.8681,117.9094,10422.0
2017-05-17 14:35:00,142.97,142.97,142.85,142.85,11856.0,117.9094,117.9094,117.8104,117.8104,11856.0
2017-05-17 14:40:00,142.86,142.92,142.67,142.71,7355.0,117.8187,117.8681,117.662,117.695,7355.0
2017-05-17 14:45:00,142.7,142.83,142.67,142.75,15405.0,117.6867,117.7939,117.662,117.7279,15405.0
2017-05-17 14:50:00,142.69,142.81,142.68,142.81,9504.0,117.6785,117.7774,117.6702,117.7774,9504.0
2017-05-17 14:55:00,142.84,142.92,142.82,142.89,12225.0,117.8022,117.8681,117.7857,117.8434,12225.0
2017-05-17 15:00:00,142.9,142.98,142.81,142.98,9532.0,117.8517,117.9176,117.7774,117.9176,9532.0
2017-05-17 15:05:00,142.99,143.09,142.94,143.08,12708.0,117.9259,118.0084,117.8846,118.0001,12708.0
2017-05-17 15:10:00,143.07,143.09,142.87,143.01,13368.0,117.9919,118.0084,117.8269,117.9424,13368.0
2017-05-17 15:15:00,143.01,143.21,143.01,143.18,17465.0,117.9424,118.1073,117.9424,118.0826,17465.0
2017-05-17 15:20:00,143.19,143.29,143.18,143.18,19763.0,118.0908,118.1733,118.0826,118.0826,19763.0
2017-05-17 15:25:00,143.17,143.18,143.03,143.03,12985.0,118.0743,118.0826,117.9589,117.9589,12985.0
2017-05-17 15:30:00,143.03,143.22,143.01,143.18,25386.0,117.9589,118.1156,117.9424,118.0826,25386.0
2017-05-17 15:35:00,143.18,143.3,143.16,143.24,17566.0,118.0826,118.1815,118.0661,118.1321,17566.0
2017-05-17 15:40:00,143.25,143.25,142.95,142.97,27398.0,118.1403,118.1403,117.8929,117.9094,27398.0
2017-05-17 15:45:00,142.96,143.01,142.73,142.81,29711.0,117.9011,117.9424,117.7115,117.7774,29711.0
2017-05-17 15:50:00,142.81,142.89,142.68,142.69,32710.0,117.7774,117.8434,117.6702,117.6785,32710.0
2017-05-17 15:55:00,142.69,142.72,142.54,142.62,74712.0,117.6785,117.7032,117.5548,117.6207,74712.0
2017-05-18 09:30:00,142.65,142.9,141.34,141.96,39768.0,117.6455,117.8517,116.5651,117.0764,39768.0
2017-05-18 09:35:00,141.72,142.58,141.7,142.58,18068.0,116.8785,117.5877,116.862,117.5877,18068.0
2017-05-18 09:40:00,142.59,142.78,142.5,142.65,9484.0,117.596,117.7527,117.5218,117.6455,9484.0
2017-05-18 09:45:00,142.88,142.88,142.26,142.37,9205.0,117.8352,117.8352,117.3238,117.4146,9205.0
2017-05-18 09:50:00,142.4,142.6,142.23,142.6,21366.0,117.4393,117.6042,117.2991,117.6042,21366.0
2017-05-18 09:55:00,142.61,143.08,142.42,142.95,25993.0,117.6125,118.0001,117.4558,117.8929,25993.0
2017-05-18 10:00:00,142.84,143.44,142.78,143.39,23494.0,117.8022,118.297,117.7527,118.2558,23494.0
2017-05-18 10:05:00,143.38,143.39,142.97,143.01,12601.0,118.2475,118.2558,117.9094,117.9424,12601.0
2017-05-18 10:10:00,143.03,143.11,142.85,142.86,9512.0,117.9589,118.0248,117.8104,117.8187,9512.0
2017-05-18 10:15:00,142.86,143.09,142.65,143.09,9954.0,117.8187,118.0084,117.6455,118.0084,9954.0
2017-05-18 10:20:00,143.05,143.07,142.74,142.88,14245.0,117.9754,117.9919,117.7197,117.8352,14245.0
2017-05-18 10:25:00,142.88,143.2,142.84,143.2,14165.0,117.8352,118.0991,117.8022,118.0991,14165.0
2017-05-18 10:30:00,143.22,143.37,143.14,143.21,15482.0,118.1156,118.2393,118.0496,118.1073,15482.0
2017-05-18 10:35:00,143.18,143.34,143.02,143.03,7952.0,118.0826,118.2145,117.9506,117.9589,7952.0
2017-05-18 10:40:00,143.0,143.0,142.74,142.76,16251.0,117.9341,117.9341,117.7197,117.7362,16251.0
2017-05-18 10:45:00,142.73,142.86,142.72,142.76,11263.0,117.7115,117.8187,117.7032,117.7362,11263.0
2017-05-18 10:50:00,142.74,142.8,142.64,142.78,12644.0,117.7197,117.7692,117.6372,117.7527,12644.0
2017-05-18 10:55:00,142.81,142.89,142.71,142.71,14251.0,117.7774,117.8434,117.695,117.695,14251.0
2017-05-18 11:00:00,142.73,143.12,142.73,143.12,7147.0,117.7115,118.0331,117.7115,118.0331,7147.0
2017-05-18 11:05:00,143.09,143.49,143.09,143.32,17622.0,118.0084,118.3382,118.0084,118.198,17622.0
2017-05-18 11:10:00,143.37,143.38,143.19,143.29,6144.0,118.2393,118.2475,118.0908,118.1733,6144.0
2017-05-18 11:15:00,143.3,143.45,143.3,143.39,6113.0,118.1815,118.3052,118.1815,118.2558,6113.0
2017-05-18 11:20:00,143.42,143.45,143.34,143.44,7362.0,118.2805,118.3052,118.2145,118.297,7362.0
2017-05-18 11:25:00,143.44,143.53,143.42,143.51,7398.0,118.297,118.3712,118.2805,118.3547,7398.0
2017-05-18 11:30:00,143.5,143.52,143.46,143.46,6369.0,118.3465,118.363,118.3135,118.3135,6369.0
2017-05-18 11:35:00,143.52,143.52,143.18,143.22,10019.0,118.363,118.363,118.0826,118.1156,10019.0
2017-05-18 11:40:00,143.2,143.29,143.18,143.18,8836.0,118.0991,118.1733,118.0826,118.0826,8836.0
2017-05-18 11:45:00,143.18,143.24,143.09,143.22,13090.0,118.0826,118.1321,118.0084,118.1156,13090.0
2017-05-18 11:50:00,143.21,143.21,143.1,143.1,6619.0,118.1073,118.1073,118.0166,118.0166,6619.0
2017-05-18 11:55:00,143.05,143.08,142.91,142.96,8501.0,117.9754,118.0001,117.8599,117.9011,8501.0
2017-05-18 12:00:00,143.0,143.08,142.84,142.84,8884.0,117.9341,118.0001,117.8022,117.8022,8884.0
2017-05-18 12:05:00,142.81,142.87,142.69,142.7,6915.0,117.7774,117.8269,117.6785,117.6867,6915.0
2017-05-18 12:10:00,142.7,142.76,142.55,142.55,15745.0,117.6867,117.7362,117.563,117.563,15745.0
2017-05-18 12:15:00,142.57,142.58,142.4,142.43,13799.0,117.5795,117.5877,117.4393,117.464,13799.0
2017-05-18 12:20:00,142.4,142.47,142.34,142.47,15584.0,117.4393,117.497,117.3898,117.497,15584.0
2017-05-18 12:25:00,142.49,142.61,142.48,142.48,7818.0,117.5135,117.6125,117.5053,117.5053,7818.0
2017-05-18 12:30:00,142.47,142.63,142.46,142.48,7654.0,117.497,117.629,117.4888,117.5053,7654.0
2017-05-18 12:35:00,142.47,142.59,142.45,142.58,9755.0,117.497,117.596,117.4805,117.5877,9755.0
2017-05-18 12:40:00,142.55,142.66,142.54,142.65,24181.0,117.563,117.6537,117.5548,117.6455,24181.0
2017-05-18 12:45:00,142.61,142.7,142.6,142.6,22177.0,117.6125,117.6867,117.6042,117.6042,22177.0
2017-05-18 12:50:00,142.63,142.63,142.44,142.49,11401.0,117.629,117.629,117.4723,117.5135,11401.0
2017-05-18 12:55:00,142.48,142.67,142.47,142.58,6811.0,117.5053,117.662,117.497,117.5877,6811.0
2017-05-18 13:00:00,142.62,142.67,142.46,142.46,4205.0,117.6207,117.662,117.4888,117.4888,4205.0
2017-05-18 13:05:00,142.43,142.48,142.3,142.3,3666.0,117.464,117.5053,117.3568,117.3568,3666.0
2017-05-18 13:10:00,142.34,142.45,142.31,142.4,2252.0,117.3898,117.4805,117.3651,117.4393,2252.0
2017-05-18 13:15:00,142.4,142.52,142.37,142.49,3800.0,117.4393,117.5383,117.4146,117.5135,3800.0
2017-05-18 13:20:00,142.54,142.59,142.5,142.58,2247.0,117.5548,117.596,117.5218,117.5877,2247.0
2017-05-18 13:25:00,142.56,142.56,142.45,142.48,3790.0,117.5713,117.5713,117.4805,117.5053,3790.0
2017-05-18 13:30:00,142.48,142.55,142.43,142.54,5218.0,117.5053,117.563,117.464,117.5548,5218.0
2017-05-18 13:35:00,142.54,142.6,142.52,142.57,2850.0,117.5548,117.6042,117.5383,117.5795,2850.0
2017-05-18 13:40:00,142.59,142.69,142.59,142.62,14183.0,117.596,117.6785,117.596,117.6207,14183.0
2017-05-18 13:45:00,142.64,142.64,142.51,142.51,7625.0,117.6372,117.6372,117.53,117.53,7625.0
2017-05-18 13:50:00,142.5,142.7,142.5,142.66,7006.0,117.5218,117.6867,117.5218,117.6537,7006.0
2017-05-18 13:55:00,142.66,142.88,142.66,142.8,10911.0,117.6537,117.8352,117.6537,117.7692,10911.0
2017-05-18 14:00:00,142.8,142.97,142.78,142.89,17542.0,117.7692,117.9094,117.7527,117.8434,17542.0
2017-05-18 14:05:00,142.92,143.04,142.87,143.03,3060.0,117.8681,117.9671,117.8269,117.9589,3060.0
2017-05-18 14:10:00,143.06,143.15,142.91,143.05,7679.0,117.9836,118.0578,117.8599,117.9754,7679.0
2017-05-18 14:15:00,143.02,143.05,142.91,142.97,3938.0,117.9506,117.9754,117.8599,117.9094,3938.0
2017-05-18 14:20:00,143.03,143.18,143.03,143.04,6064.0,117.9589,118.0826,117.9589,117.9671,6064.0
2017-05-18 14:25:00,143.08,143.13,143.01,143.01,6778.0,118.0001,118.0413,117.9424,117.9424,6778.0
2017-05-18 14:30:00,143.03,143.18,143.02,143.08,11981.0,117.9589,118.0826,117.9506,118.0001,11981.0
2017-05-18 14:35:00,143.09,143.09,142.92,142.92,12130.0,118.0084,118.0084,117.8681,117.8681,12130.0
2017-05-18 14:40:00,142.96,142.98,142.86,142.89,18871.0,117.9011,117.9176,117.8187,117.8434,18871.0
2017-05-18 14:45:00,142.86,142.95,142.84,142.95,8220.0,117.8187,117.8929,117.8022,117.8929,8220.0
2017-05-18 14:50:00,142.98,142.98,142.88,142.91,6919.0,117.9176,117.9176,117.8352,117.8599,6919.0
2017-05-18 14:55:00,142.88,142.88,142.7,142.73,13190.0,117.8352,117.8352,117.6867,117.7115,13190.0
2017-05-18 15:00:00,142.73,142.81,142.71,142.73,13414.0,117.7115,117.7774,117.695,117.7115,13414.0
2017-05-18 15:05:00,142.72,142.78,142.59,142.78,17700.0,117.7032,117.7527,117.596,117.7527,17700.0
2017-05-18 15:10:00,142.76,142.85,142.72,142.8,18402.0,117.7362,117.8104,117.7032,117.7692,18402.0
2017-05-18 15:15:00,142.81,142.81,142.71,142.72,13332.0,117.7774,117.7774,117.695,117.7032,13332.0
2017-05-18 15:20:00,142.72,142.89,142.7,142.87,10749.0,117.7032,117.8434,117.6867,117.8269,10749.0
2017-05-18 15:25:00,142.85,142.87,142.73,142.79,15074.0,117.8104,117.8269,117.7115,117.7609,15074.0
2017-05-18 15:30:00,142.79,142.86,142.73,142.81,11420.0,117.7609,117.8187,117.7115,117.7774,11420.0
2017-05-18 15:35:00,142.82,142.95,142.81,142.93,21083.0,117.7857,117.8929,117.7774,117.8764,21083.0
2017-05-18 15:40:00,142.94,142.94,142.82,142.91,17779.0,117.8846,117.8846,117.7857,117.8599,17779.0
2017-05-18 15:45:00,142.92,143.05,142.85,143.05,45619.0,117.8681,117.9754,117.8104,117.9754,45619.0
2017-05-18 15:50:00,143.05,143.14,143.01,143.01,30772.0,117.9754,118.0496,117.9424,117.9424,30772.0
2017-05-18 15:55:00,143.01,143.03,142.68,142.73,54981.0,117.9424,117.9589,117.6702,117.7115,54981.0
2017-05-19 09:30:00,142.99,143.4,142.56,143.03,80190.0,117.9259,118.264,117.5713,117.9589,80190.0
2017-05-19 09:35:00,143.03,143.6,142.89,143.6,4670.0,117.9589,118.429,117.8434,118.429,4670.0
2017-05-19 09:40:00,143.52,143.77,143.43,143.49,14844.0,118.363,118.5692,118.2888,118.3382,14844.0
2017-05-19 09:45:00,143.47,143.59,143.44,143.58,10531.0,118.3217,118.4207,118.297,118.4125,10531.0
2017-05-19 09:50:00,143.52,143.72,143.49,143.49,4509.0,118.363,118.5279,118.3382,118.3382,4509.0
2017-05-19 09:55:00,143.53,143.73,143.53,143.61,16062.0,118.3712,118.5362,118.3712,118.4372,16062.0
2017-05-19 10:00:00,143.63,143.78,143.6,143.62,5829.0,118.4537,118.5774,118.429,118.4454,5829.0
2017-05-19 10:05:00,143.63,143.68,143.6,143.68,12230.0,118.4537,118.4949,118.429,118.4949,12230.0
2017-05-19 10:10:00,143.68,143.91,143.68,143.91,4970.0,118.4949,118.6846,118.4949,118.6846,4970.0
2017-05-19 10:15:00,143.93,143.96,143.79,143.86,10202.0,118.7011,118.7259,118.5857,118.6434,10202.0
2017-05-19 10:20:00,143.84,143.84,143.62,143.65,25900.0,118.6269,118.6269,118.4454,118.4702,25900.0
2017-05-19 10:25:00,143.63,143.82,143.61,143.64,10081.0,118.4537,118.6104,118.4372,118.4619,10081.0
2017-05-19 10:30:00,143.64,143.66,143.57,143.64,11274.0,118.4619,118.4784,118.4042,118.4619,11274.0
2017-05-19 10:35:00,143.63,143.68,143.61,143.63,8975.0,118.4537,118.4949,118.4372,118.4537,8975.0
2017-05-19 10:40:00,143.64,143.64,143.18,143.24,13452.0,118.4619,118.4619,118.0826,118.1321,13452.0
2017-05-19 10:45:00,143.26,143.35,143.15,143.29,10373.0,118.1486,118.2228,118.0578,118.1733,10373.0
2017-05-19 10:50:00,143.3,143.33,143.18,143.2,14586.0,118.1815,118.2063,118.0826,118.0991,14586.0
2017-05-19 10:55:00,143.2,143.24,143.02,143.07,13685.0,118.0991,118.1321,117.9506,117.9919,13685.0
2017-05-19 11:00:00,143.06,143.15,143.0,143.08,17198.0,117.9836,118.0578,117.9341,118.0001,17198.0
2017-05-19 11:05:00,143.08,143.2,143.07,143.12,12580.0,118.0001,118.0991,117.9919,118.0331,12580.0
2017-05-19 11:10:00,143.17,143.17,143.05,143.1,13366.0,118.0743,118.0743,117.9754,118.0166,13366.0
2017-05-19 11:15:00,143.12,143.2,143.01,143.03,21221.0,118.0331,118.0991,117.9424,117.9589,21221.0
2017-05-19 11:20:00,143.04,143.26,143.02,143.18,10468.0,117.9671,118.1486,117.9506,118.0826,10468.0
2017-05-19 11:25:00,143.18,143.27,143.1,143.23,10125.0,118.0826,118.1568,118.0166,118.1238,10125.0
2017-05-19 11:30:00,143.24,143.26,143.12,143.25,11869.0,118.1321,118.1486,118.0331,118.1403,11869.0
2017-05-19 11:35:00,143.25,143.27,143.09,143.15,12634.0,118.1403,118.1568,118.0084,118.0578,12634.0
2017-05-19 11:40:00,143.14,143.24,143.13,143.22,4401.0,118.0496,118.1321,118.0413,118.1156,4401.0
2017-05-19 11:45:00,143.23,143.27,143.1,143.27,6950.0,118.1238,118.1568,118.0166,118.1568,6950.0
2017-05-19 11:50:00,143.27,143.44,143.24,143.44,3690.0,118.1568,118.297,118.1321,118.297,3690.0
2017-05-19 11:55:00,143.44,143.47,143.4,143.4,4096.0,118.297,118.3217,118.264,118.264,4096.0
2017-05-19 12:00:00,143.49,143.57,143.48,143.48,4350.0,118.3382,118.4042,118.33,118.33,4350.0
2017-05-19 12:05:00,143.48,143.6,143.48,143.52,3435.0,118.33,118.429,118.33,118.363,3435.0
2017-05-19 12:10:00,143.56,143.56,143.5,143.53,3119.0,118.396,118.396,118.3465,118.3712,3119.0
2017-05-19 12:15:00,143.53,143.54,143.36,143.36,9313.0,118.3712,118.3795,118.231,118.231,9313.0
2017-05-19 12:20:00,143.39,143.42,143.34,143.38,2600.0,118.2558,118.2805,118.2145,118.2475,2600.0
2017-05-19 12:25:00,143.38,143.43,143.32,143.32,4381.0,118.2475,118.2888,118.198,118.198,4381.0
2017-05-19 12:30:00,143.31,143.37,143.27,143.28,6177.0,118.1898,118.2393,118.1568,118.165,6177.0
2017-05-19 12:35:00,143.26,143.27,143.22,143.23,3900.0,118.1486,118.1568,118.1156,118.1238,3900.0
2017-05-19 12:40:00,143.25,143.29,143.17,143.17,6697.0,118.1403,118.1733,118.0743,118.0743,6697.0
2017-05-19 12:45:00,143.19,143.34,143.18,143.34,3300.0,118.0908,118.2145,118.0826,118.2145,3300.0
2017-05-19 12:50:00,143.32,143.33,143.28,143.32,6867.0,118.198,118.2063,118.165,118.198,6867.0
2017-05-19 12:55:00,143.33,143.41,143.26,143.27,7660.0,118.2063,118.2723,118.1486,118.1568,7660.0
2017-05-19 13:00:00,143.25,143.25,143.17,143.17,2987.0,118.1403,118.1403,118.0743,118.0743,2987.0
2017-05-19 13:05:00,143.13,143.23,143.09,143.2,6913.0,118.0413,118.1238,118.0084,118.0991,6913.0
2017-05-19 13:10:00,143.19,143.27,143.18,143.22,7420.0,118.0908,118.1568,118.0826,118.1156,7420.0
2017-05-19 13:15:00,143.25,143.25,143.16,143.18,7043.0,118.1403,118.1403,118.0661,118.0826,7043.0
2017-05-19 13:20:00,143.15,143.22,143.14,143.14,9018.0,118.0578,118.1156,118.0496,118.0496,9018.0
2017-05-19 13:25:00,143.17,143.2,143.1,143.1,4106.0,118.0743,118.0991,118.0166,118.0166,4106.0
2017-05-19 13:30:00,143.1,143.19,143.1,143.15,6430.0,118.0166,118.0908,118.0166,118.0578,6430.0
2017-05-19 13:35:00,143.14,143.22,143.1,143.2,7059.0,118.0496,118.1156,118.0166,118.0991,7059.0
2017-05-19 13:40:00,143.19,143.22,143.14,143.22,9757.0,118.0908,118.1156,118.0496,118.1156,9757.0
2017-05-19 13:45:00,143.25,143.26,143.17,143.25,4400.0,118.1403,118.1486,118.0743,118.1403,4400.0
2017-05-19 13:50:00,143.3,143.37,143.28,143.37,3868.0,118.1815,118.2393,118.165,118.2393,3868.0
2017-05-19 13:55:00,143.39,143.42,143.36,143.38,3613.0,118.2558,118.2805,118.231,118.2475,3613.0
2017-05-19 14:00:00,143.41,143.44,143.37,143.38,8549.0,118.2723,118.297,118.2393,118.2475,8549.0
2017-05-19 14:05:00,143.37,143.37,143.27,143.28,5700.0,118.2393,118.2393,118.1568,118.165,5700.0
2017-05-19 14:10:00,143.31,143.44,143.28,143.43,3500.0,118.1898,118.297,118.165,118.2888,3500.0
2017-05-19 14:15:00,143.44,143.45,143.34,143.43,9050.0,118.297,118.3052,118.2145,118.2888,9050.0
2017-05-19 14:20:00,143.42,143.48,143.41,143.41,3352.0,118.2805,118.33,118.2723,118.2723,3352.0
2017-05-19 14:25:00,143.46,143.54,143.43,143.51,6859.0,118.3135,118.3795,118.2888,118.3547,6859.0
2017-05-19 14:30:00,143.5,143.61,143.48,143.6,6430.0,118.3465,118.4372,118.33,118.429,6430.0
2017-05-19 14:35:00,143.59,143.59,143.52,143.56,4436.0,118.4207,118.4207,118.363,118.396,4436.0
2017-05-19 14:40:00,143.61,143.67,143.6,143.64,5500.0,118.4372,118.4867,118.429,118.4619,5500.0
2017-05-19 14:45:00,143.63,143.69,143.63,143.65,4354.0,118.4537,118.5032,118.4537,118.4702,4354.0
2017-05-19 14:50:00,143.68,143.69,143.65,143.67,6361.0,118.4949,118.5032,118.4702,118.4867,6361.0
2017-05-19 14:55:00,143.66,143.73,143.65,143.71,12532.0,118.4784,118.5362,118.4702,118.5197,12532.0
2017-05-19 15:00:00,143.72,143.73,143.52,143.56,10911.0,118.5279,118.5362,118.363,118.396,10911.0
2017-05-19 15:05:00,143.54,143.57,143.17,143.17,9907.0,118.3795,118.4042,118.0743,118.0743,9907.0
2017-05-19 15:10:00,143.17,143.26,143.1,143.11,11571.0,118.0743,118.1486,118.0166,118.0248,11571.0
2017-05-19 15:15:00,143.16,143.25,143.09,143.1,10195.0,118.0661,118.1403,118.0084,118.0166,10195.0
2017-05-19 15:20:00,143.11,143.2,143.06,143.2,9587.0,118.0248,118.0991,117.9836,118.0991,9587.0
2017-05-19 15:25:00,143.17,143.23,143.13,143.13,8139.0,118.0743,118.1238,118.0413,118.0413,8139.0
2017-05-19 15:30:00,143.09,143.09,142.98,143.03,10211.0,118.0084,118.0084,117.9176,117.9589,10211.0
2017-05-19 15:35:00,143.04,143.28,143.03,143.28,15056.0,117.9671,118.165,117.9589,118.165,15056.0
2017-05-19 15:40:00,143.31,143.34,143.22,143.24,21603.0,118.1898,118.2145,118.1156,118.1321,21603.0
2017-05-19 15:45:00,143.24,143.25,143.14,143.19,22246.0,118.1321,118.1403,118.0496,118.0908,22246.0
2017-05-19 15:50:00,143.2,143.24,143.09,143.1,44085.0,118.0991,118.1321,118.0084,118.0166,44085.0
2017-05-19 15:55:00,143.1,143.18,143.05,143.13,86186.0,118.0166,118.0826,117.9754,118.0413,86186.0
2017-05-22 09:30:00,143.85,143.89,143.63,143.89,11796.0,118.6351,118.6681,118.4537,118.6681,11796.0
2017-05-22 09:35:00,143.67,143.88,143.57,143.75,2608.0,118.4867,118.6599,118.4042,118.5527,2608.0
2017-05-22 09:40:00,143.66,143.66,143.32,143.56,2609.0,118.4784,118.4784,118.198,118.396,2609.0
2017-05-22 09:45:00,143.51,143.51,143.34,143.37,3801.0,118.3547,118.3547,118.2145,118.2393,3801.0
2017-05-22 09:50:00,143.32,143.32,143.02,143.03,3937.0,118.198,118.198,117.9506,117.9589,3937.0
2017-05-22 09:55:00,143.03,143.07,142.86,143.04,6622.0,117.9589,117.9919,117.8187,117.9671,6622.0
2017-05-22 10:00:00,143.0,143.16,142.91,143.16,7019.0,117.9341,118.0661,117.8599,118.0661,7019.0
2017-05-22 10:05:00,143.26,143.39,143.23,143.39,1200.0,118.1486,118.2558,118.1238,118.2558,1200.0
2017-05-22 10:10:00,143.31,143.33,143.15,143.28,6091.0,118.1898,118.2063,118.0578,118.165,6091.0
2017-05-22 10:15:00,143.29,143.33,143.22,143.22,7332.0,118.1733,118.2063,118.1156,118.1156,7332.0
2017-05-22 10:20:00,143.24,143.28,143.21,143.27,3616.0,118.1321,118.165,118.1073,118.1568,3616.0
2017-05-22 10:25:00,143.23,143.35,143.22,143.27,6460.0,118.1238,118.2228,118.1156,118.1568,6460.0
2017-05-22 10:30:00,143.3,143.36,143.22,143.22,5596.0,118.1815,118.231,118.1156,118.1156,5596.0
2017-05-22 10:35:00,143.26,143.26,143.04,143.04,3753.0,118.1486,118.1486,117.9671,117.9671,3753.0
2017-05-22 10:40:00,143.11,143.18,143.07,143.14,3708.0,118.0248,118.0826,117.9919,118.0496,3708.0
2017-05-22 10:45:00,143.17,143.33,142.98,143.0,4200.0,118.0743,118.2063,117.9176,117.9341,4200.0
2017-05-22 10:50:00,143.0,143.19,142.99,143.15,9762.0,117.9341,118.0908,117.9259,118.0578,9762.0
2017-05-22 10:55:00,143.14,143.14,143.05,143.11,5207.0,118.0496,118.0496,117.9754,118.0248,5207.0
2017-05-22 11:00:00,143.11,143.19,143.11,143.13,6182.0,118.0248,118.0908,118.0248,118.0413,6182.0
2017-05-22 11:05:00,143.15,143.27,143.11,143.27,6373.0,118.0578,118.1568,118.0248,118.1568,6373.0
2017-05-22 11:10:00,143.25,143.25,143.18,143.22,2700.0,118.1403,118.1403,118.0826,118.1156,2700.0
2017-05-22 11:15:00,143.21,143.21,143.14,143.15,2691.0,118.1073,118.1073,118.0496,118.0578,2691.0
2017-05-22 11:20:00,143.19,143.33,143.11,143.19,8318.0,118.0908,118.2063,118.0248,118.0908,8318.0
2017-05-22 11:25:00,143.17,143.26,143.14,143.22,5400.0,118.0743,118.1486,118.0496,118.1156,5400.0
2017-05-22 11:30:00,143.27,143.37,143.23,143.29,4504.0,118.1568,118.2393,118.1238,118.1733,4504.0
2017-05-22 11:35:00,143.29,143.33,143.22,143.32,6401.0,118.1733,118.2063,118.1156,118.198,6401.0
2017-05-22 11:40:00,143.34,143.37,143.22,143.28,5545.0,118.2145,118.2393,118.1156,118.165,5545.0
2017-05-22 11:45:00,143.28,143.28,143.14,143.16,2750.0,118.165,118.165,118.0496,118.0661,2750.0
2017-05-22 11:50:00,143.15,143.22,143.15,143.16,2338.0,118.0578,118.1156,118.0578,118.0661,2338.0
2017-05-22 11:55:00,143.13,143.2,143.13,143.19,7105.0,118.0413,118.0991,118.0413,118.0908,7105.0
2017-05-22 12:00:00,143.17,143.31,143.15,143.25,8435.0,118.0743,118.1898,118.0578,118.1403,8435.0
2017-05-22 12:05:00,143.25,143.26,143.18,143.24,3045.0,118.1403,118.1486,118.0826,118.1321,3045.0
2017-05-22 12:10:00,143.24,143.32,143.24,143.28,8100.0,118.1321,118.198,118.1321,118.165,8100.0
2017-05-22 12:15:00,143.29,143.36,143.24,143.26,5154.0,118.1733,118.231,118.1321,118.1486,5154.0
2017-05-22 12:20:00,143.22,143.26,143.21,143.21,5461.0,118.1156,118.1486,118.1073,118.1073,5461.0
2017-05-22 12:25:00,143.23,143.28,143.21,143.28,3311.0,118.1238,118.165,118.1073,118.165,3311.0
2017-05-22 12:30:00,143.28,143.33,143.26,143.26,3884.0,118.165,118.2063,118.1486,118.1486,3884.0
2017-05-22 12:35:00,143.29,143.33,143.28,143.3,3696.0,118.1733,118.2063,118.165,118.1815,3696.0
2017-05-22 12:40:00,143.31,143.32,143.29,143.3,2607.0,118.1898,118.198,118.1733,118.1815,2607.0
2017-05-22 12:45:00,143.32,143.37,143.31,143.37,2322.0,118.198,118.2393,118.1898,118.2393,2322.0
2017-05-22 12:50:00,143.38,143.38,143.29,143.3,4489.0,118.2475,118.2475,118.1733,118.1815,4489.0
2017-05-22 12:55:00,143.3,143.33,143.27,143.27,4224.0,118.1815,118.2063,118.1568,118.1568,4224.0
2017-05-22 13:00:00,143.27,143.27,143.22,143.22,3049.0,118.1568,118.1568,118.1156,118.1156,3049.0
2017-05-22 13:05:00,143.23,143.3,143.22,143.3,4011.0,118.1238,118.1815,118.1156,118.1815,4011.0
2017-05-22 13:10:00,143.32,143.33,143.29,143.32,4915.0,118.198,118.2063,118.1733,118.198,4915.0
2017-05-22 13:15:00,143.32,143.32,143.25,143.29,4599.0,118.198,118.198,118.1403,118.1733,4599.0
2017-05-22 13:20:00,143.3,143.32,143.27,143.3,1657.0,118.1815,118.198,118.1568,118.1815,1657.0
2017-05-22 13:25:00,143.31,143.31,143.23,143.23,1870.0,118.1898,118.1898,118.1238,118.1238,1870.0
2017-05-22 13:30:00,143.27,143.32,143.24,143.27,3404.0,118.1568,118.198,118.1321,118.1568,3404.0
2017-05-22 13:35:00,143.25,143.25,143.19,143.19,3995.0,118.1403,118.1403,118.0908,118.0908,3995.0
2017-05-22 13:40:00,143.19,143.26,143.15,143.26,5424.0,118.0908,118.1486,118.0578,118.1486,5424.0
2017-05-22 13:45:00,143.22,143.25,143.2,143.25,2287.0,118.1156,118.1403,118.0991,118.1403,2287.0
2017-05-22 13:50:00,143.22,143.29,143.21,143.27,3925.0,118.1156,118.1733,118.1073,118.1568,3925.0
2017-05-22 13:55:00,143.23,143.25,143.19,143.23,1100.0,118.1238,118.1403,118.0908,118.1238,1100.0
2017-05-22 14:00:00,143.19,143.25,143.19,143.24,5473.0,118.0908,118.1403,118.0908,118.1321,5473.0
2017-05-22 14:05:00,143.25,143.26,143.15,143.16,11307.0,118.1403,118.1486,118.0578,118.0661,11307.0
2017-05-22 14:10:00,143.19,143.26,143.19,143.26,1749.0,118.0908,118.1486,118.0908,118.1486,1749.0
2017-05-22 14:15:00,143.26,143.3,143.26,143.3,5405.0,118.1486,118.1815,118.1486,118.1815,5405.0
2017-05-22 14:20:00,143.3,143.31,143.22,143.24,5001.0,118.1815,118.1898,118.1156,118.1321,5001.0
2017-05-22 14:25:00,143.28,143.3,143.26,143.29,3101.0,118.165,118.1815,118.1486,118.1733,3101.0
2017-05-22 14:30:00,143.29,143.31,143.25,143.25,11448.0,118.1733,118.1898,118.1403,118.1403,11448.0
2017-05-22 14:35:00,143.25,143.29,143.22,143.26,6985.0,118.1403,118.1733,118.1156,118.1486,6985.0
2017-05-22 14:40:00,143.28,143.34,143.26,143.26,6036.0,118.165,118.2145,118.1486,118.1486,6036.0
2017-05-22 14:45:00,143.27,143.35,143.25,143.35,4058.0,118.1568,118.2228,118.1403,118.2228,4058.0
2017-05-22 14:50:00,143.35,143.35,143.3,143.31,2948.0,118.2228,118.2228,118.1815,118.1898,2948.0
2017-05-22 14:55:00,143.3,143.31,143.19,143.21,9212.0,118.1815,118.1898,118.0908,118.1073,9212.0
2017-05-22 15:00:00,143.22,143.28,143.22,143.28,2900.0,118.1156,118.165,118.1156,118.165,2900.0
2017-05-22 15:05:00,143.28,143.36,143.28,143.36,10092.0,118.165,118.231,118.165,118.231,10092.0
2017-05-22 15:10:00,143.35,143.37,143.33,143.36,4631.0,118.2228,118.2393,118.2063,118.231,4631.0
2017-05-22 15:15:00,143.34,143.38,143.34,143.37,6952.0,118.2145,118.2475,118.2145,118.2393,6952.0
2017-05-22 15:20:00,143.36,143.41,143.35,143.39,5131.0,118.231,118.2723,118.2228,118.2558,5131.0
2017-05-22 15:25:00,143.4,143.4,143.24,143.27,6814.0,118.264,118.264,118.1321,118.1568,6814.0
2017-05-22 15:30:00,143.28,143.34,143.25,143.26,6788.0,118.165,118.2145,118.1403,118.1486,6788.0
2017-05-22 15:35:00,143.25,143.33,143.25,143.32,13097.0,118.1403,118.2063,118.1403,118.198,13097.0
2017-05-22 15:40:00,143.31,143.4,143.3,143.37,7413.0,118.1898,118.264,118.1815,118.2393,7413.0
2017-05-22 15:45:00,143.38,143.38,143.31,143.37,11457.0,118.2475,118.2475,118.1898,118.2393,11457.0
2017-05-22 15:50:00,143.38,143.39,143.33,143.36,13276.0,118.2475,118.2558,118.2063,118.231,13276.0
2017-05-22 15:55:00,143.37,143.4,143.21,143.26,38578.0,118.2393,118.264,118.1073,118.1486,38578.0
2017-05-23 09:30:00,143.58,143.58,143.21,143.27,17353.0,118.4125,118.4125,118.1073,118.1568,17353.0
2017-05-23 09:35:00,143.34,143.34,143.02,143.02,3214.0,118.2145,118.2145,117.9506,117.9506,3214.0
2017-05-23 09:40:00,143.22,143.23,143.01,143.05,4344.0,118.1156,118.1238,117.9424,117.9754,4344.0
2017-05-23 09:45:00,143.14,143.14,142.97,142.98,5946.0,118.0496,118.0496,117.9094,117.9176,5946.0
2017-05-23 09:50:00,143.05,143.07,142.89,142.89,4460.0,117.9754,117.9919,117.8434,117.8434,4460.0
2017-05-23 09:55:00,142.91,142.95,142.59,142.68,5713.0,117.8599,117.8929,117.596,117.6702,5713.0
2017-05-23 10:00:00,142.68,142.91,142.62,142.85,6002.0,117.6702,117.8599,117.6207,117.8104,6002.0
2017-05-23 10:05:00,142.88,142.98,142.76,142.98,4273.0,117.8352,117.9176,117.7362,117.9176,4273.0
2017-05-23 10:10:00,142.97,142.97,142.83,142.83,6804.0,117.9094,117.9094,117.7939,117.7939,6804.0
2017-05-23 10:15:00,142.84,142.98,142.84,142.91,6398.0,117.8022,117.9176,117.8022,117.8599,6398.0
2017-05-23 10:20:00,142.94,143.05,142.94,143.0,6100.0,117.8846,117.9754,117.8846,117.9341,6100.0
2017-05-23 10:25:00,143.05,143.05,142.94,142.94,3332.0,117.9754,117.9754,117.8846,117.8846,3332.0
2017-05-23 10:30:00,142.91,143.02,142.89,142.95,4246.0,117.8599,117.9506,117.8434,117.8929,4246.0
2017-05-23 10:35:00,142.97,142.97,142.9,142.95,2100.0,117.9094,117.9094,117.8517,117.8929,2100.0
2017-05-23 10:40:00,142.91,142.92,142.79,142.81,12452.0,117.8599,117.8681,117.7609,117.7774,12452.0
2017-05-23 10:45:00,142.83,142.87,142.82,142.83,5363.0,117.7939,117.8269,117.7857,117.7939,5363.0
2017-05-23 10:50:00,142.87,142.87,142.74,142.78,5239.0,117.8269,117.8269,117.7197,117.7527,5239.0
2017-05-23 10:55:00,142.79,142.8,142.75,142.77,2445.0,117.7609,117.7692,117.7279,117.7444,2445.0
2017-05-23 11:00:00,142.8,142.85,142.77,142.84,9333.0,117.7692,117.8104,117.7444,117.8022,9333.0
2017-05-23 11:05:00,142.84,142.84,142.73,142.76,5995.0,117.8022,117.8022,117.7115,117.7362,5995.0
2017-05-23 11:10:00,142.75,142.82,142.75,142.82,3236.0,117.7279,117.7857,117.7279,117.7857,3236.0
2017-05-23 11:15:00,142.85,143.15,142.83,143.15,5105.0,117.8104,118.0578,117.7939,118.0578,5105.0
2017-05-23 11:20:00,143.13,143.16,143.01,143.01,6122.0,118.0413,118.0661,117.9424,117.9424,6122.0
2017-05-23 11:25:00,143.0,143.05,142.98,143.05,3513.0,117.9341,117.9754,117.9176,117.9754,3513.0
2017-05-23 11:30:00,143.07,143.15,143.07,143.07,3479.0,117.9919,118.0578,117.9919,117.9919,3479.0
2017-05-23 11:35:00,143.09,143.13,143.07,143.09,3419.0,118.0084,118.0413,117.9919,118.0084,3419.0
2017-05-23 11:40:00,143.09,143.14,142.99,143.01,5373.0,118.0084,118.0496,117.9259,117.9424,5373.0
2017-05-23 11:45:00,142.96,142.97,142.87,142.88,2708.0,117.9011,117.9094,117.8269,117.8352,2708.0
2017-05-23 11:50:00,142.87,143.08,142.87,143.07,19718.0,117.8269,118.0001,117.8269,117.9919,19718.0
2017-05-23 11:55:00,143.1,143.1,142.93,143.0,3470.0,118.0166,118.0166,117.8764,117.9341,3470.0
2017-05-23 12:00:00,142.95,142.98,142.93,142.98,1000.0,117.8929,117.9176,117.8764,117.9176,1000.0
2017-05-23 12:05:00,142.94,143.26,142.91,143.25,4668.0,117.8846,118.1486,117.8599,118.1403,4668.0
2017-05-23 12:10:00,143.22,143.23,143.19,143.22,2581.0,118.1156,118.1238,118.0908,118.1156,2581.0
2017-05-23 12:15:00,143.25,143.35,143.25,143.28,3200.0,118.1403,118.2228,118.1403,118.165,3200.0
2017-05-23 12:20:00,143.28,143.31,143.25,143.25,1930.0,118.165,118.1898,118.1403,118.1403,1930.0
2017-05-23 12:25:00,143.29,143.29,143.13,143.13,1061.0,118.1733,118.1733,118.0413,118.0413,1061.0
2017-05-23 12:30:00,143.13,143.17,143.09,143.17,2760.0,118.0413,118.0743,118.0084,118.0743,2760.0
2017-05-23 12:35:00,143.23,143.31,143.18,143.19,6355.0,118.1238,118.1898,118.0826,118.0908,6355.0
2017-05-23 12:40:00,143.23,143.27,143.16,143.16,2419.0,118.1238,118.1568,118.0661,118.0661,2419.0
2017-05-23 12:45:00,143.14,143.14,143.1,143.13,2223.0,118.0496,118.0496,118.0166,118.0413,2223.0
2017-05-23 12:50:00,143.18,143.18,143.08,143.11,2317.0,118.0826,118.0826,118.0001,118.0248,2317.0
2017-05-23 12:55:00,143.1,143.12,143.08,143.08,1449.0,118.0166,118.0331,118.0001,118.0001,1449.0
2017-05-23 13:00:00,143.07,143.1,143.02,143.03,4276.0,117.9919,118.0166,117.9506,117.9589,4276.0
2017-05-23 13:05:00,143.03,143.09,143.02,143.09,1700.0,117.9589,118.0084,117.9506,118.0084,1700.0
2017-05-23 13:10:00,143.08,143.17,143.07,143.17,2200.0,118.0001,118.0743,117.9919,118.0743,2200.0
2017-05-23 13:15:00,143.15,143.23,143.12,143.23,3302.0,118.0578,118.1238,118.0331,118.1238,3302.0
2017-05-23 13:20:00,143.22,143.23,143.11,143.11,2871.0,118.1156,118.1238,118.0248,118.0248,2871.0
2017-05-23 13:25:00,143.12,143.12,143.03,143.03,2105.0,118.0331,118.0331,117.9589,117.9589,2105.0
2017-05-23 13:30:00,143.02,143.06,143.0,143.05,2870.0,117.9506,117.9836,117.9341,117.9754,2870.0
2017-05-23 13:35:00,143.06,143.11,143.05,143.11,2125.0,117.9836,118.0248,117.9754,118.0248,2125.0
2017-05-23 13:40:00,143.11,143.11,143.01,143.01,2200.0,118.0248,118.0248,117.9424,117.9424,2200.0
2017-05-23 13:45:00,143.04,143.04,142.94,142.96,2035.0,117.9671,117.9671,117.8846,117.9011,2035.0
2017-05-23 13:50:00,142.95,143.0,142.94,142.94,2301.0,117.8929,117.9341,117.8846,117.8846,2301.0
2017-05-23 13:55:00,142.95,142.97,142.87,142.89,4629.0,117.8929,117.9094,117.8269,117.8434,4629.0
2017-05-23 14:00:00,142.91,142.94,142.84,142.88,4031.0,117.8599,117.8846,117.8022,117.8352,4031.0
2017-05-23 14:05:00,142.88,142.88,142.8,142.85,2757.0,117.8352,117.8352,117.7692,117.8104,2757.0
2017-05-23 14:10:00,142.84,142.84,142.72,142.72,2984.0,117.8022,117.8022,117.7032,117.7032,2984.0
2017-05-23 14:15:00,142.71,142.78,142.71,142.73,4849.0,117.695,117.7527,117.695,117.7115,4849.0
2017-05-23 14:20:00,142.74,142.76,142.68,142.69,2908.0,117.7197,117.7362,117.6702,117.6785,2908.0
2017-05-23 14:25:00,142.68,142.73,142.68,142.7,8033.0,117.6702,117.7115,117.6702,117.6867,8033.0
2017-05-23 14:30:00,142.71,142.78,142.71,142.76,2765.0,117.695,117.7527,117.695,117.7362,2765.0
2017-05-23 14:35:00,142.75,142.77,142.71,142.77,3492.0,117.7279,117.7444,117.695,117.7444,3492.0
2017-05-23 14:40:00,142.73,142.89,142.72,142.89,5377.0,117.7115,117.8434,117.7032,117.8434,5377.0
2017-05-23 14:45:00,142.92,143.01,142.91,142.98,4597.0,117.8681,117.9424,117.8599,117.9176,4597.0
2017-05-23 14:50:00,142.99,142.99,142.89,142.89,1453.0,117.9259,117.9259,117.8434,117.8434,1453.0
2017-05-23 14:55:00,142.92,142.93,142.87,142.89,3276.0,117.8681,117.8764,117.8269,117.8434,3276.0
2017-05-23 15:00:00,142.92,143.03,142.9,143.03,3974.0,117.8681,117.9589,117.8517,117.9589,3974.0
2017-05-23 15:05:00,143.02,143.04,142.98,143.0,4750.0,117.9506,117.9671,117.9176,117.9341,4750.0
2017-05-23 15:10:00,143.0,143.01,142.94,142.99,4505.0,117.9341,117.9424,117.8846,117.9259,4505.0
2017-05-23 15:15:00,142.99,143.03,142.98,142.99,3541.0,117.9259,117.9589,117.9176,117.9259,3541.0
2017-05-23 15:20:00,143.03,143.06,142.96,142.96,6182.0,117.9589,117.9836,117.9011,117.9011,6182.0
2017-05-23 15:25:00,142.95,142.97,142.91,142.97,3200.0,117.8929,117.9094,117.8599,117.9094,3200.0
2017-05-23 15:30:00,142.93,142.95,142.82,142.84,7501.0,117.8764,117.8929,117.7857,117.8022,7501.0
2017-05-23 15:35:00,142.82,142.95,142.82,142.93,7305.0,117.7857,117.8929,117.7857,117.8764,7305.0
2017-05-23 15:40:00,142.95,142.95,142.89,142.91,20809.0,117.8929,117.8929,117.8434,117.8599,20809.0
2017-05-23 15:45:00,142.89,142.91,142.83,142.86,14625.0,117.8434,117.8599,117.7939,117.8187,14625.0
2017-05-23 15:50:00,142.87,142.9,142.83,142.88,20029.0,117.8269,117.8517,117.7939,117.8352,20029.0
2017-05-23 15:55:00,142.87,142.88,142.8,142.84,36671.0,117.8269,117.8352,117.7692,117.8022,36671.0
2017-05-24 09:30:00,143.28,143.73,142.88,143.68,13246.0,118.165,118.5362,117.8352,118.4949,13246.0
2017-05-24 09:35:00,143.64,143.65,143.49,143.58,4443.0,118.4619,118.4702,118.3382,118.4125,4443.0
2017-05-24 09:40:00,143.65,143.73,143.6,143.62,2019.0,118.4702,118.5362,118.429,118.4454,2019.0
2017-05-24 09:45:00,143.63,143.76,143.63,143.64,2900.0,118.4537,118.5609,118.4537,118.4619,2900.0
2017-05-24 09:50:00,143.64,143.73,143.59,143.7,3159.0,118.4619,118.5362,118.4207,118.5114,3159.0
2017-05-24 09:55:00,143.71,143.86,143.62,143.83,3843.0,118.5197,118.6434,118.4454,118.6186,3843.0
2017-05-24 10:00:00,143.86,143.97,143.82,143.92,7514.0,118.6434,118.7341,118.6104,118.6929,7514.0
2017-05-24 10:05:00,143.94,144.07,143.9,143.9,19243.0,118.7094,118.8166,118.6764,118.6764,19243.0
2017-05-24 10:10:00,143.99,144.12,143.94,144.11,4559.0,118.7506,118.8578,118.7094,118.8496,4559.0
2017-05-24 10:15:00,144.12,144.13,144.04,144.07,5001.0,118.8578,118.8661,118.7918,118.8166,5001.0
2017-05-24 10:20:00,144.04,144.28,143.96,144.27,30603.0,118.7918,118.9898,118.7259,118.9815,30603.0
2017-05-24 10:25:00,144.27,144.7,144.22,144.59,27721.0,118.9815,119.3361,118.9403,119.2454,27721.0
2017-05-24 10:30:00,144.58,144.65,144.46,144.63,18641.0,119.2372,119.2949,119.1382,119.2784,18641.0
2017-05-24 10:35:00,144.59,144.92,144.56,144.74,13809.0,119.2454,119.5176,119.2207,119.3691,13809.0
2017-05-24 10:40:00,144.74,144.82,144.68,144.71,6900.0,119.3691,119.4351,119.3196,119.3444,6900.0
2017-05-24 10:45:00,144.7,144.76,144.62,144.68,16054.0,119.3361,119.3856,119.2702,119.3196,16054.0
2017-05-24 10:50:00,144.68,144.68,144.55,144.67,2000.0,119.3196,119.3196,119.2124,119.3114,2000.0
2017-05-24 10:55:00,144.66,144.78,144.65,144.75,13628.0,119.3032,119.4021,119.2949,119.3774,13628.0
2017-05-24 11:00:00,144.72,144.77,144.69,144.73,6192.0,119.3526,119.3939,119.3279,119.3609,6192.0
2017-05-24 11:05:00,144.73,144.82,144.73,144.81,5942.0,119.3609,119.4351,119.3609,119.4269,5942.0
2017-05-24 11:10:00,144.79,144.85,144.68,144.7,12916.0,119.4104,119.4598,119.3196,119.3361,12916.0
2017-05-24 11:15:00,144.69,144.73,144.61,144.61,6252.0,119.3279,119.3609,119.2619,119.2619,6252.0
2017-05-24 11:20:00,144.64,144.73,144.62,144.7,18578.0,119.2867,119.3609,119.2702,119.3361,18578.0
2017-05-24 11:25:00,144.69,144.72,144.56,144.58,6996.0,119.3279,119.3526,119.2207,119.2372,6996.0
2017-05-24 11:30:00,144.6,144.69,144.6,144.68,19768.0,119.2537,119.3279,119.2537,119.3196,19768.0
2017-05-24 11:35:00,144.69,144.69,144.62,144.62,6036.0,119.3279,119.3279,119.2702,119.2702,6036.0
2017-05-24 11:40:00,144.62,144.63,144.54,144.61,2639.0,119.2702,119.2784,119.2042,119.2619,2639.0
2017-05-24 11:45:00,144.6,144.6,144.51,144.55,4066.0,119.2537,119.2537,119.1794,119.2124,4066.0
2017-05-24 11:50:00,144.53,144.53,144.38,144.46,4937.0,119.1959,119.1959,119.0722,119.1382,4937.0
2017-05-24 11:55:00,144.46,144.47,144.21,144.21,13870.0,119.1382,119.1465,118.932,118.932,13870.0
2017-05-24 12:00:00,144.2,144.24,144.16,144.16,4600.0,118.9238,118.9568,118.8908,118.8908,4600.0
2017-05-24 12:05:00,144.2,144.25,144.19,144.2,3051.0,118.9238,118.965,118.9155,118.9238,3051.0
2017-05-24 12:10:00,144.21,144.26,144.19,144.25,1339.0,118.932,118.9733,118.9155,118.965,1339.0
2017-05-24 12:15:00,144.22,144.26,144.16,144.19,3625.0,118.9403,118.9733,118.8908,118.9155,3625.0
2017-05-24 12:20:00,144.17,144.23,144.09,144.1,6266.0,118.899,118.9485,118.8331,118.8413,6266.0
2017-05-24 12:25:00,144.09,144.14,144.05,144.08,1400.0,118.8331,118.8743,118.8001,118.8248,1400.0
2017-05-24 12:30:00,144.06,144.08,143.93,143.95,10728.0,118.8083,118.8248,118.7011,118.7176,10728.0
2017-05-24 12:35:00,143.94,144.0,143.89,144.0,6120.0,118.7094,118.7588,118.6681,118.7588,6120.0
2017-05-24 12:40:00,144.0,144.0,143.95,143.99,1900.0,118.7588,118.7588,118.7176,118.7506,1900.0
2017-05-24 12:45:00,144.0,144.06,143.98,144.03,3356.0,118.7588,118.8083,118.7423,118.7836,3356.0
2017-05-24 12:50:00,144.05,144.16,144.04,144.09,6360.0,118.8001,118.8908,118.7918,118.8331,6360.0
2017-05-24 12:55:00,144.1,144.1,144.04,144.04,1901.0,118.8413,118.8413,118.7918,118.7918,1901.0
2017-05-24 13:00:00,144.06,144.11,144.04,144.07,3320.0,118.8083,118.8496,118.7918,118.8166,3320.0
2017-05-24 13:05:00,144.05,144.09,144.05,144.09,1279.0,118.8001,118.8331,118.8001,118.8331,1279.0
2017-05-24 13:10:00,144.06,144.2,144.06,144.13,3800.0,118.8083,118.9238,118.8083,118.8661,3800.0
2017-05-24 13:15:00,144.15,144.19,144.1,144.12,4022.0,118.8825,118.9155,118.8413,118.8578,4022.0
2017-05-24 13:20:00,144.14,144.14,144.03,144.07,2743.0,118.8743,118.8743,118.7836,118.8166,2743.0
2017-05-24 13:25:00,144.09,144.15,144.07,144.13,3903.0,118.8331,118.8825,118.8166,118.8661,3903.0
2017-05-24 13:30:00,144.16,144.19,144.11,144.16,7650.0,118.8908,118.9155,118.8496,118.8908,7650.0
2017-05-24 13:35:00,144.16,144.2,144.13,144.2,2028.0,118.8908,118.9238,118.8661,118.9238,2028.0
2017-05-24 13:40:00,144.18,144.2,144.06,144.11,6685.0,118.9073,118.9238,118.8083,118.8496,6685.0
2017-05-24 13:45:00,144.1,144.12,144.01,144.02,4788.0,118.8413,118.8578,118.7671,118.7753,4788.0
2017-05-24 13:50:00,144.0,144.04,143.98,143.98,6714.0,118.7588,118.7918,118.7423,118.7423,6714.0
2017-05-24 13:55:00,143.97,144.08,143.95,144.08,4432.0,118.7341,118.8248,118.7176,118.8248,4432.0
2017-05-24 14:00:00,144.06,144.19,143.99,144.01,7849.0,118.8083,118.9155,118.7506,118.7671,7849.0
2017-05-24 14:05:00,144.05,144.13,144.05,144.1,3929.0,118.8001,118.8661,118.8001,118.8413,3929.0
2017-05-24 14:10:00,144.13,144.21,144.06,144.2,6798.0,118.8661,118.932,118.8083,118.9238,6798.0
2017-05-24 14:15:00,144.21,144.24,144.19,144.23,5373.0,118.932,118.9568,118.9155,118.9485,5373.0
2017-05-24 14:20:00,144.27,144.27,144.15,144.23,6257.0,118.9815,118.9815,118.8825,118.9485,6257.0
2017-05-24 14:25:00,144.22,144.27,144.21,144.23,2505.0,118.9403,118.9815,118.932,118.9485,2505.0
2017-05-24 14:30:00,144.22,144.28,144.22,144.25,4107.0,118.9403,118.9898,118.9403,118.965,4107.0
2017-05-24 14:35:00,144.25,144.27,144.17,144.17,4496.0,118.965,118.9815,118.899,118.899,4496.0
2017-05-24 14:40:00,144.18,144.19,144.06,144.15,10217.0,118.9073,118.9155,118.8083,118.8825,10217.0
2017-05-24 14:45:00,144.15,144.25,144.15,144.25,2100.0,118.8825,118.965,118.8825,118.965,2100.0
2017-05-24 14:50:00,144.24,144.24,144.13,144.13,5493.0,118.9568,118.9568,118.8661,118.8661,5493.0
2017-05-24 14:55:00,144.14,144.17,144.06,144.12,11583.0,118.8743,118.899,118.8083,118.8578,11583.0
2017-05-24 15:00:00,144.15,144.19,144.12,144.14,6408.0,118.8825,118.9155,118.8578,118.8743,6408.0
2017-05-24 15:05:00,144.14,144.15,144.01,144.04,3328.0,118.8743,118.8825,118.7671,118.7918,3328.0
2017-05-24 15:10:00,144.05,144.05,143.94,144.0,11312.0,118.8001,118.8001,118.7094,118.7588,11312.0
2017-05-24 15:15:00,144.0,144.09,144.0,144.0,9964.0,118.7588,118.8331,118.7588,118.7588,9964.0
2017-05-24 15:20:00,144.04,144.2,144.04,144.18,2500.0,118.7918,118.9238,118.7918,118.9073,2500.0
2017-05-24 15:25:00,144.19,144.32,144.17,144.3,4898.0,118.9155,119.0227,118.899,119.0063,4898.0
2017-05-24 15:30:00,144.31,144.36,144.2,144.27,38463.0,119.0145,119.0557,118.9238,118.9815,38463.0
2017-05-24 15:35:00,144.25,144.35,144.25,144.28,31499.0,118.965,119.0475,118.965,118.9898,31499.0
2017-05-24 15:40:00,144.28,144.4,144.25,144.29,20007.0,118.9898,119.0887,118.965,118.998,20007.0
2017-05-24 15:45:00,144.27,144.44,144.27,144.44,29714.0,118.9815,119.1217,118.9815,119.1217,29714.0
2017-05-24 15:50:00,144.45,144.62,144.42,144.44,34394.0,119.13,119.2702,119.1052,119.1217,34394.0
2017-05-24 15:55:00,144.44,144.44,144.08,144.13,165371.0,119.1217,119.1217,118.8248,118.8661,165371.0
2017-05-25 09:30:00,144.15,144.29,143.46,143.66,17401.0,118.8825,118.998,118.3135,118.4784,17401.0
2017-05-25 09:35:00,143.72,143.8,143.35,143.4,9612.0,118.5279,118.5939,118.2228,118.264,9612.0
2017-05-25 09:40:00,143.39,143.59,143.32,143.41,15790.0,118.2558,118.4207,118.198,118.2723,15790.0
2017-05-25 09:45:00,143.39,143.99,143.37,143.96,37332.0,118.2558,118.7506,118.2393,118.7259,37332.0
2017-05-25 09:50:00,143.99,144.02,143.63,143.84,11474.0,118.7506,118.7753,118.4537,118.6269,11474.0
2017-05-25 09:55:00,143.79,143.87,143.75,143.8,4192.0,118.5857,118.6516,118.5527,118.5939,4192.0
2017-05-25 10:00:00,143.8,143.8,143.54,143.57,5187.0,118.5939,118.5939,118.3795,118.4042,5187.0
2017-05-25 10:05:00,143.61,143.62,143.46,143.53,9501.0,118.4372,118.4454,118.3135,118.3712,9501.0
2017-05-25 10:10:00,143.56,143.85,143.54,143.81,14213.0,118.396,118.6351,118.3795,118.6021,14213.0
2017-05-25 10:15:00,143.81,143.87,143.75,143.84,10050.0,118.6021,118.6516,118.5527,118.6269,10050.0
2017-05-25 10:20:00,143.84,144.03,143.77,143.97,23449.0,118.6269,118.7836,118.5692,118.7341,23449.0
2017-05-25 10:25:00,143.95,143.98,143.9,143.97,4740.0,118.7176,118.7423,118.6764,118.7341,4740.0
2017-05-25 10:30:00,144.01,144.08,143.99,144.04,1600.0,118.7671,118.8248,118.7506,118.7918,1600.0
2017-05-25 10:35:00,144.07,144.15,144.06,144.13,2512.0,118.8166,118.8825,118.8083,118.8661,2512.0
2017-05-25 10:40:00,144.11,144.14,144.08,144.11,1100.0,118.8496,118.8743,118.8248,118.8496,1100.0
2017-05-25 10:45:00,144.16,144.21,144.16,144.21,1017.0,118.8908,118.932,118.8908,118.932,1017.0
2017-05-25 10:50:00,144.24,144.28,144.2,144.2,3614.0,118.9568,118.9898,118.9238,118.9238,3614.0
2017-05-25 10:55:00,144.21,144.21,144.06,144.07,2400.0,118.932,118.932,118.8083,118.8166,2400.0
2017-05-25 11:00:00,144.07,144.25,144.07,144.24,2255.0,118.8166,118.965,118.8166,118.9568,2255.0
2017-05-25 11:05:00,144.25,144.49,144.25,144.49,5167.0,118.965,119.163,118.965,119.163,5167.0
2017-05-25 11:10:00,144.48,144.48,144.28,144.35,24117.0,119.1547,119.1547,118.9898,119.0475,24117.0
2017-05-25 11:15:00,144.35,144.42,144.3,144.4,5704.0,119.0475,119.1052,119.0063,119.0887,5704.0
2017-05-25 11:20:00,144.44,144.51,144.33,144.33,2948.0,119.1217,119.1794,119.031,119.031,2948.0
2017-05-25 11:25:00,144.36,144.4,144.28,144.36,1800.0,119.0557,119.0887,118.9898,119.0557,1800.0
2017-05-25 11:30:00,144.4,144.4,144.29,144.34,3643.0,119.0887,119.0887,118.998,119.0392,3643.0
2017-05-25 11:35:00,144.32,144.32,143.87,143.88,10029.0,119.0227,119.0227,118.6516,118.6599,10029.0
2017-05-25 11:40:00,143.88,143.92,143.83,143.87,5580.0,118.6599,118.6929,118.6186,118.6516,5580.0
2017-05-25 11:45:00,143.81,143.91,143.77,143.77,7159.0,118.6021,118.6846,118.5692,118.5692,7159.0
2017-05-25 11:50:00,143.79,143.84,143.77,143.79,5386.0,118.5857,118.6269,118.5692,118.5857,5386.0
2017-05-25 11:55:00,143.78,143.85,143.75,143.84,1740.0,118.5774,118.6351,118.5527,118.6269,1740.0
2017-05-25 12:00:00,143.84,143.98,143.82,143.89,3131.0,118.6269,118.7423,118.6104,118.6681,3131.0
2017-05-25 12:05:00,143.86,143.86,143.78,143.83,1000.0,118.6434,118.6434,118.5774,118.6186,1000.0
2017-05-25 12:10:00,143.83,143.9,143.74,143.77,2962.0,118.6186,118.6764,118.5444,118.5692,2962.0
2017-05-25 12:15:00,143.75,143.8,143.68,143.78,3100.0,118.5527,118.5939,118.4949,118.5774,3100.0
2017-05-25 12:20:00,143.81,143.95,143.81,143.95,1041.0,118.6021,118.7176,118.6021,118.7176,1041.0
2017-05-25 12:25:00,143.93,143.97,143.92,143.94,3593.0,118.7011,118.7341,118.6929,118.7094,3593.0
2017-05-25 12:30:00,143.94,143.99,143.9,143.93,3800.0,118.7094,118.7506,118.6764,118.7011,3800.0
2017-05-25 12:35:00,143.92,143.92,143.79,143.79,17113.0,118.6929,118.6929,118.5857,118.5857,17113.0
2017-05-25 12:40:00,143.79,143.84,143.74,143.8,5028.0,118.5857,118.6269,118.5444,118.5939,5028.0
2017-05-25 12:45:00,143.78,143.85,143.78,143.81,2557.0,118.5774,118.6351,118.5774,118.6021,2557.0
2017-05-25 12:50:00,143.85,143.87,143.81,143.81,8011.0,118.6351,118.6516,118.6021,118.6021,8011.0
2017-05-25 12:55:00,143.87,143.88,143.79,143.87,2200.0,118.6516,118.6599,118.5857,118.6516,2200.0
2017-05-25 13:00:00,143.91,143.94,143.86,143.89,2000.0,118.6846,118.7094,118.6434,118.6681,2000.0
2017-05-25 13:05:00,143.87,143.92,143.79,143.79,1500.0,118.6516,118.6929,118.5857,118.5857,1500.0
2017-05-25 13:10:00,143.8,143.84,143.76,143.84,2352.0,118.5939,118.6269,118.5609,118.6269,2352.0
2017-05-25 13:15:00,143.81,143.81,143.77,143.77,1939.0,118.6021,118.6021,118.5692,118.5692,1939.0
2017-05-25 13:20:00,143.81,143.87,143.8,143.83,4334.0,118.6021,118.6516,118.5939,118.6186,4334.0
2017-05-25 13:25:00,143.81,143.81,143.74,143.76,3991.0,118.6021,118.6021,118.5444,118.5609,3991.0
2017-05-25 13:30:00,143.77,143.81,143.67,143.67,1300.0,118.5692,118.6021,118.4867,118.4867,1300.0
2017-05-25 13:35:00,143.65,143.7,143.65,143.68,1877.0,118.4702,118.5114,118.4702,118.4949,1877.0
2017-05-25 13:40:00,143.75,143.79,143.71,143.72,2484.0,118.5527,118.5857,118.5197,118.5279,2484.0
2017-05-25 13:45:00,143.73,143.75,143.69,143.69,2202.0,118.5362,118.5527,118.5032,118.5032,2202.0
2017-05-25 13:50:00,143.68,143.8,143.68,143.79,3290.0,118.4949,118.5939,118.4949,118.5857,3290.0
2017-05-25 13:55:00,143.77,143.79,143.72,143.74,4144.0,118.5692,118.5857,118.5279,118.5444,4144.0
2017-05-25 14:00:00,143.75,143.78,143.73,143.74,5525.0,118.5527,118.5774,118.5362,118.5444,5525.0
2017-05-25 14:05:00,143.76,143.81,143.74,143.75,4191.0,118.5609,118.6021,118.5444,118.5527,4191.0
2017-05-25 14:10:00,143.81,143.81,143.68,143.68,6053.0,118.6021,118.6021,118.4949,118.4949,6053.0
2017-05-25 14:15:00,143.7,143.77,143.68,143.77,5498.0,118.5114,118.5692,118.4949,118.5692,5498.0
2017-05-25 14:20:00,143.74,143.81,143.71,143.75,9983.0,118.5444,118.6021,118.5197,118.5527,9983.0
2017-05-25 14:25:00,143.77,143.8,143.7,143.72,6975.0,118.5692,118.5939,118.5114,118.5279,6975.0
2017-05-25 14:30:00,143.77,143.78,143.75,143.77,1901.0,118.5692,118.5774,118.5527,118.5692,1901.0
2017-05-25 14:35:00,143.75,143.87,143.75,143.86,4451.0,118.5527,118.6516,118.5527,118.6434,4451.0
2017-05-25 14:40:00,143.9,143.96,143.83,143.85,6709.0,118.6764,118.7259,118.6186,118.6351,6709.0
2017-05-25 14:45:00,143.85,143.93,143.85,143.87,4621.0,118.6351,118.7011,118.6351,118.6516,4621.0
2017-05-25 14:50:00,143.88,143.89,143.77,143.77,3385.0,118.6599,118.6681,118.5692,118.5692,3385.0
2017-05-25 14:55:00,143.78,143.84,143.77,143.8,3926.0,118.5774,118.6269,118.5692,118.5939,3926.0
2017-05-25 15:00:00,143.79,143.94,143.77,143.94,5300.0,118.5857,118.7094,118.5692,118.7094,5300.0
2017-05-25 15:05:00,143.93,143.93,143.81,143.82,7735.0,118.7011,118.7011,118.6021,118.6104,7735.0
2017-05-25 15:10:00,143.84,143.96,143.83,143.95,6823.0,118.6269,118.7259,118.6186,118.7176,6823.0
2017-05-25 15:15:00,143.91,144.02,143.91,143.93,8751.0,118.6846,118.7753,118.6846,118.7011,8751.0
2017-05-25 15:20:00,143.94,143.96,143.9,143.95,9409.0,118.7094,118.7259,118.6764,118.7176,9409.0
2017-05-25 15:25:00,143.95,143.95,143.89,143.93,11893.0,118.7176,118.7176,118.6681,118.7011,11893.0
2017-05-25 15:30:00,143.94,144.01,143.92,144.01,8341.0,118.7094,118.7671,118.6929,118.7671,8341.0
2017-05-25 15:35:00,144.0,144.03,143.94,143.98,10758.0,118.7588,118.7836,118.7094,118.7423,10758.0
2017-05-25 15:40:00,143.97,144.03,143.93,144.03,6803.0,118.7341,118.7836,118.7011,118.7836,6803.0
2017-05-25 15:45:00,144.03,144.15,144.02,144.12,22025.0,118.7836,118.8825,118.7753,118.8578,22025.0
2017-05-25 15:50:00,144.12,144.12,143.98,144.08,31019.0,118.8578,118.8578,118.7423,118.8248,31019.0
2017-05-25 15:55:00,144.09,144.2,144.08,144.14,61881.0,118.8331,118.9238,118.8248,118.8743,61881.0
2017-05-26 09:30:00,143.84,143.91,143.55,143.72,7171.0,118.6269,118.6846,118.3877,118.5279,7171.0
2017-05-26 09:35:00,143.76,143.91,143.58,143.91,2923.0,118.5609,118.6846,118.4125,118.6846,2923.0
2017-05-26 09:40:00,143.86,143.9,143.57,143.67,12781.0,118.6434,118.6764,118.4042,118.4867,12781.0
2017-05-26 09:45:00,143.63,144.17,143.63,144.14,9179.0,118.4537,118.899,118.4537,118.8743,9179.0
2017-05-26 09:50:00,144.1,144.27,144.08,144.25,10724.0,118.8413,118.9815,118.8248,118.965,10724.0
2017-05-26 09:55:00,144.25,144.26,144.1,144.13,7742.0,118.965,118.9733,118.8413,118.8661,7742.0
2017-05-26 10:00:00,144.16,144.2,144.04,144.17,4487.0,118.8908,118.9238,118.7918,118.899,4487.0
2017-05-26 10:05:00,144.18,144.25,143.95,144.0,5353.0,118.9073,118.965,118.7176,118.7588,5353.0
2017-05-26 10:10:00,143.99,144.14,143.99,144.05,3857.0,118.7506,118.8743,118.7506,118.8001,3857.0
2017-05-26 10:15:00,144.01,144.1,143.95,143.95,3355.0,118.7671,118.8413,118.7176,118.7176,3355.0
2017-05-26 10:20:00,143.94,143.98,143.8,143.96,4541.0,118.7094,118.7423,118.5939,118.7259,4541.0
2017-05-26 10:25:00,144.0,144.0,143.85,143.92,3085.0,118.7588,118.7588,118.6351,118.6929,3085.0
2017-05-26 10:30:00,143.96,144.01,143.93,143.93,1622.0,118.7259,118.7671,118.7011,118.7011,1622.0
2017-05-26 10:35:00,143.94,144.1,143.94,144.1,5156.0,118.7094,118.8413,118.7094,118.8413,5156.0
2017-05-26 10:40:00,144.14,144.2,143.99,144.15,6376.0,118.8743,118.9238,118.7506,118.8825,6376.0
2017-05-26 10:45:00,144.17,144.2,143.95,143.96,9148.0,118.899,118.9238,118.7176,118.7259,9148.0
2017-05-26 10:50:00,144.01,144.26,144.0,144.25,3202.0,118.7671,118.9733,118.7588,118.965,3202.0
2017-05-26 10:55:00,144.25,144.25,143.94,144.01,8732.0,118.965,118.965,118.7094,118.7671,8732.0
2017-05-26 11:00:00,144.04,144.18,144.03,144.15,8779.0,118.7918,118.9073,118.7836,118.8825,8779.0
2017-05-26 11:05:00,144.12,144.16,144.0,144.16,5353.0,118.8578,118.8908,118.7588,118.8908,5353.0
2017-05-26 11:10:00,144.16,144.17,143.92,143.92,3733.0,118.8908,118.899,118.6929,118.6929,3733.0
2017-05-26 11:15:00,143.94,144.02,143.93,144.01,3228.0,118.7094,118.7753,118.7011,118.7671,3228.0
2017-05-26 11:20:00,144.01,144.06,143.87,143.97,6592.0,118.7671,118.8083,118.6516,118.7341,6592.0
2017-05-26 11:25:00,144.02,144.09,143.95,143.97,7130.0,118.7753,118.8331,118.7176,118.7341,7130.0
2017-05-26 11:30:00,144.0,144.01,143.94,143.94,4142.0,118.7588,118.7671,118.7094,118.7094,4142.0
2017-05-26 11:35:00,143.97,144.01,143.86,143.88,6925.0,118.7341,118.7671,118.6434,118.6599,6925.0
2017-05-26 11:40:00,143.89,143.93,143.84,143.93,3305.0,118.6681,118.7011,118.6269,118.7011,3305.0
2017-05-26 11:45:00,143.94,143.98,143.9,143.98,4610.0,118.7094,118.7423,118.6764,118.7423,4610.0
2017-05-26 11:50:00,144.01,144.01,143.94,143.95,1691.0,118.7671,118.7671,118.7094,118.7176,1691.0
2017-05-26 11:55:00,143.95,143.95,143.89,143.92,3015.0,118.7176,118.7176,118.6681,118.6929,3015.0
2017-05-26 12:00:00,143.94,143.95,143.9,143.94,6580.0,118.7094,118.7176,118.6764,118.7094,6580.0
2017-05-26 12:05:00,143.94,143.99,143.92,143.93,3300.0,118.7094,118.7506,118.6929,118.7011,3300.0
2017-05-26 12:10:00,143.93,143.97,143.92,143.93,5202.0,118.7011,118.7341,118.6929,118.7011,5202.0
2017-05-26 12:15:00,143.9,144.0,143.9,143.95,4006.0,118.6764,118.7588,118.6764,118.7176,4006.0
2017-05-26 12:20:00,143.99,144.01,143.94,143.95,6173.0,118.7506,118.7671,118.7094,118.7176,6173.0
2017-05-26 12:25:00,143.94,143.99,143.91,143.96,4600.0,118.7094,118.7506,118.6846,118.7259,4600.0
2017-05-26 12:30:00,143.97,143.99,143.92,143.96,5180.0,118.7341,118.7506,118.6929,118.7259,5180.0
2017-05-26 12:35:00,143.97,144.0,143.89,143.91,29564.0,118.7341,118.7588,118.6681,118.6846,29564.0
2017-05-26 12:40:00,143.91,143.93,143.88,143.88,5890.0,118.6846,118.7011,118.6599,118.6599,5890.0
2017-05-26 12:45:00,143.89,143.89,143.85,143.87,1400.0,118.6681,118.6681,118.6351,118.6516,1400.0
2017-05-26 12:50:00,143.85,143.88,143.83,143.87,2587.0,118.6351,118.6599,118.6186,118.6516,2587.0
2017-05-26 12:55:00,143.87,143.92,143.86,143.91,2272.0,118.6516,118.6929,118.6434,118.6846,2272.0
2017-05-26 13:00:00,143.94,143.96,143.88,143.95,14858.0,118.7094,118.7259,118.6599,118.7176,14858.0
2017-05-26 13:05:00,143.97,144.06,143.96,144.06,6424.0,118.7341,118.8083,118.7259,118.8083,6424.0
2017-05-26 13:10:00,144.09,144.11,144.08,144.08,3151.0,118.8331,118.8496,118.8248,118.8248,3151.0
2017-05-26 13:15:00,144.08,144.08,144.02,144.05,5807.0,118.8248,118.8248,118.7753,118.8001,5807.0
2017-05-26 13:20:00,144.04,144.05,143.94,143.95,4361.0,118.7918,118.8001,118.7094,118.7176,4361.0
2017-05-26 13:25:00,143.95,144.0,143.95,143.99,2300.0,118.7176,118.7588,118.7176,118.7506,2300.0
2017-05-26 13:30:00,143.99,144.03,143.98,143.98,2969.0,118.7506,118.7836,118.7423,118.7423,2969.0
2017-05-26 13:35:00,143.99,143.99,143.93,143.93,2401.0,118.7506,118.7506,118.7011,118.7011,2401.0
2017-05-26 13:40:00,143.92,143.97,143.92,143.97,3250.0,118.6929,118.7341,118.6929,118.7341,3250.0
2017-05-26 13:45:00,143.97,143.98,143.9,143.91,8610.0,118.7341,118.7423,118.6764,118.6846,8610.0
2017-05-26 13:50:00,143.9,143.92,143.89,143.91,8361.0,118.6764,118.6929,118.6681,118.6846,8361.0
2017-05-26 13:55:00,143.91,143.92,143.88,143.88,7770.0,118.6846,118.6929,118.6599,118.6599,7770.0
2017-05-26 14:00:00,143.88,143.92,143.87,143.88,4806.0,118.6599,118.6929,118.6516,118.6599,4806.0
2017-05-26 14:05:00,143.89,143.91,143.88,143.89,9724.0,118.6681,118.6846,118.6599,118.6681,9724.0
2017-05-26 14:10:00,143.89,143.91,143.88,143.89,4610.0,118.6681,118.6846,118.6599,118.6681,4610.0
2017-05-26 14:15:00,143.88,143.92,143.87,143.87,8666.0,118.6599,118.6929,118.6516,118.6516,8666.0
2017-05-26 14:20:00,143.88,143.9,143.86,143.87,4335.0,118.6599,118.6764,118.6434,118.6516,4335.0
2017-05-26 14:25:00,143.87,143.94,143.86,143.91,4705.0,118.6516,118.7094,118.6434,118.6846,4705.0
2017-05-26 14:30:00,143.92,143.92,143.85,143.86,4001.0,118.6929,118.6929,118.6351,118.6434,4001.0
2017-05-26 14:35:00,143.86,143.9,143.85,143.89,3015.0,118.6434,118.6764,118.6351,118.6681,3015.0
2017-05-26 14:40:00,143.88,143.92,143.87,143.92,2801.0,118.6599,118.6929,118.6516,118.6929,2801.0
2017-05-26 14:45:00,143.92,143.92,143.78,143.8,16148.0,118.6929,118.6929,118.5774,118.5939,16148.0
2017-05-26 14:50:00,143.79,143.81,143.78,143.8,4923.0,118.5857,118.6021,118.5774,118.5939,4923.0
2017-05-26 14:55:00,143.8,143.82,143.8,143.8,5749.0,118.5939,118.6104,118.5939,118.5939,5749.0
2017-05-26 15:00:00,143.81,143.84,143.81,143.82,5065.0,118.6021,118.6269,118.6021,118.6104,5065.0
2017-05-26 15:05:00,143.82,143.82,143.76,143.8,5643.0,118.6104,118.6104,118.5609,118.5939,5643.0
2017-05-26 15:10:00,143.81,143.87,143.81,143.83,5878.0,118.6021,118.6516,118.6021,118.6186,5878.0
2017-05-26 15:15:00,143.84,143.86,143.8,143.8,5705.0,118.6269,118.6434,118.5939,118.5939,5705.0
2017-05-26 15:20:00,143.79,143.82,143.78,143.8,6126.0,118.5857,118.6104,118.5774,118.5939,6126.0
2017-05-26 15:25:00,143.81,143.82,143.76,143.76,5851.0,118.6021,118.6104,118.5609,118.5609,5851.0
2017-05-26 15:30:00,143.76,143.76,143.68,143.68,6079.0,118.5609,118.5609,118.4949,118.4949,6079.0
2017-05-26 15:35:00,143.68,143.7,143.66,143.68,6947.0,118.4949,118.5114,118.4784,118.4949,6947.0
2017-05-26 15:40:00,143.69,143.7,143.64,143.7,9037.0,118.5032,118.5114,118.4619,118.5114,9037.0
2017-05-26 15:45:00,143.7,143.91,143.7,143.91,13379.0,118.5114,118.6846,118.5114,118.6846,13379.0
2017-05-26 15:50:00,143.9,143.92,143.88,143.92,14969.0,118.6764,118.6929,118.6599,118.6929,14969.0
2017-05-26 15:55:00,143.92,143.93,143.86,143.89,39067.0,118.6929,118.7011,118.6434,118.6681,39067.0
2017-05-30 09:30:00,143.65,144.3,143.63,143.92,14697.0,118.4702,119.0063,118.4537,118.6929,14697.0
2017-05-30 09:35:00,143.91,143.96,143.67,143.73,6075.0,118.6846,118.7259,118.4867,118.5362,6075.0
2017-05-30 09:40:00,143.72,143.83,143.64,143.74,4400.0,118.5279,118.6186,118.4619,118.5444,4400.0
2017-05-30 09:45:00,143.83,143.94,143.75,143.78,4529.0,118.6186,118.7094,118.5527,118.5774,4529.0
2017-05-30 09:50:00,143.83,143.9,143.77,143.9,4245.0,118.6186,118.6764,118.5692,118.6764,4245.0
2017-05-30 09:55:00,143.87,143.9,143.76,143.79,1875.0,118.6516,118.6764,118.5609,118.5857,1875.0
2017-05-30 10:00:00,143.79,143.88,143.74,143.78,3636.0,118.5857,118.6599,118.5444,118.5774,3636.0
2017-05-30 10:05:00,143.78,143.85,143.66,143.73,5011.0,118.5774,118.6351,118.4784,118.5362,5011.0
2017-05-30 10:10:00,143.74,143.88,143.73,143.81,3579.0,118.5444,118.6599,118.5362,118.6021,3579.0
2017-05-30 10:15:00,143.78,143.84,143.72,143.84,1832.0,118.5774,118.6269,118.5279,118.6269,1832.0
2017-05-30 10:20:00,143.89,143.89,143.75,143.77,6112.0,118.6681,118.6681,118.5527,118.5692,6112.0
2017-05-30 10:25:00,143.77,143.77,143.56,143.56,3206.0,118.5692,118.5692,118.396,118.396,3206.0
2017-05-30 10:30:00,143.6,143.61,143.37,143.38,11553.0,118.429,118.4372,118.2393,118.2475,11553.0
2017-05-30 10:35:00,143.35,143.53,143.34,143.51,6921.0,118.2228,118.3712,118.2145,118.3547,6921.0
2017-05-30 10:40:00,143.49,143.66,143.46,143.63,7905.0,118.3382,118.4784,118.3135,118.4537,7905.0
2017-05-30 10:45:00,143.64,143.65,143.55,143.64,3538.0,118.4619,118.4702,118.3877,118.4619,3538.0
2017-05-30 10:50:00,143.67,143.78,143.66,143.7,4692.0,118.4867,118.5774,118.4784,118.5114,4692.0
2017-05-30 10:55:00,143.69,143.69,143.61,143.67,2897.0,118.5032,118.5032,118.4372,118.4867,2897.0
2017-05-30 11:00:00,143.65,143.74,143.64,143.74,3149.0,118.4702,118.5444,118.4619,118.5444,3149.0
2017-05-30 11:05:00,143.72,143.75,143.64,143.65,4626.0,118.5279,118.5527,118.4619,118.4702,4626.0
2017-05-30 11:10:00,143.63,143.7,143.61,143.68,6654.0,118.4537,118.5114,118.4372,118.4949,6654.0
2017-05-30 11:15:00,143.66,143.69,143.62,143.69,4000.0,118.4784,118.5032,118.4454,118.5032,4000.0
2017-05-30 11:20:00,143.74,143.76,143.63,143.66,3000.0,118.5444,118.5609,118.4537,118.4784,3000.0
2017-05-30 11:25:00,143.61,143.68,143.61,143.67,2250.0,118.4372,118.4949,118.4372,118.4867,2250.0
2017-05-30 11:30:00,143.65,143.75,143.65,143.69,2200.0,118.4702,118.5527,118.4702,118.5032,2200.0
2017-05-30 11:35:00,143.69,143.72,143.64,143.64,3306.0,118.5032,118.5279,118.4619,118.4619,3306.0
2017-05-30 11:40:00,143.65,143.66,143.61,143.62,1713.0,118.4702,118.4784,118.4372,118.4454,1713.0
2017-05-30 11:45:00,143.62,143.73,143.61,143.73,2300.0,118.4454,118.5362,118.4372,118.5362,2300.0
2017-05-30 11:50:00,143.72,143.73,143.6,143.65,2563.0,118.5279,118.5362,118.429,118.4702,2563.0
2017-05-30 11:55:00,143.6,143.72,143.6,143.71,1532.0,118.429,118.5279,118.429,118.5197,1532.0
2017-05-30 12:00:00,143.74,143.78,143.74,143.78,2200.0,118.5444,118.5774,118.5444,118.5774,2200.0
2017-05-30 12:05:00,143.79,143.85,143.76,143.8,3979.0,118.5857,118.6351,118.5609,118.5939,3979.0
2017-05-30 12:10:00,143.78,143.78,143.74,143.75,3052.0,118.5774,118.5774,118.5444,118.5527,3052.0
2017-05-30 12:15:00,143.78,143.8,143.72,143.72,4700.0,118.5774,118.5939,118.5279,118.5279,4700.0
2017-05-30 12:20:00,143.71,143.84,143.71,143.75,3826.0,118.5197,118.6269,118.5197,118.5527,3826.0
2017-05-30 12:25:00,143.78,143.8,143.75,143.77,516.0,118.5774,118.5939,118.5527,118.5692,516.0
2017-05-30 12:30:00,143.83,143.86,143.8,143.84,1300.0,118.6186,118.6434,118.5939,118.6269,1300.0
2017-05-30 12:35:00,143.85,143.89,143.85,143.89,2984.0,118.6351,118.6681,118.6351,118.6681,2984.0
2017-05-30 12:40:00,143.89,143.95,143.84,143.84,3895.0,118.6681,118.7176,118.6269,118.6269,3895.0
2017-05-30 12:45:00,143.86,143.86,143.78,143.78,2262.0,118.6434,118.6434,118.5774,118.5774,2262.0
2017-05-30 12:50:00,143.79,143.85,143.79,143.81,1112.0,118.5857,118.6351,118.5857,118.6021,1112.0
2017-05-30 12:55:00,143.84,143.86,143.84,143.86,200.0,118.6269,118.6434,118.6269,118.6434,200.0
2017-05-30 13:00:00,143.86,143.88,143.83,143.83,1950.0,118.6434,118.6599,118.6186,118.6186,1950.0
2017-05-30 13:05:00,143.86,143.91,143.84,143.89,2950.0,118.6434,118.6846,118.6269,118.6681,2950.0
2017-05-30 13:10:00,143.89,143.91,143.86,143.89,770.0,118.6681,118.6846,118.6434,118.6681,770.0
2017-05-30 13:15:00,143.91,143.94,143.89,143.91,4175.0,118.6846,118.7094,118.6681,118.6846,4175.0
2017-05-30 13:20:00,143.9,143.91,143.8,143.83,4026.0,118.6764,118.6846,118.5939,118.6186,4026.0
2017-05-30 13:25:00,143.83,143.83,143.79,143.8,2116.0,118.6186,118.6186,118.5857,118.5939,2116.0
2017-05-30 13:30:00,143.81,143.82,143.72,143.72,6424.0,118.6021,118.6104,118.5279,118.5279,6424.0
2017-05-30 13:35:00,143.74,143.76,143.72,143.75,4282.0,118.5444,118.5609,118.5279,118.5527,4282.0
2017-05-30 13:40:00,143.74,143.79,143.74,143.76,2200.0,118.5444,118.5857,118.5444,118.5609,2200.0
2017-05-30 13:45:00,143.76,143.79,143.76,143.79,3327.0,118.5609,118.5857,118.5609,118.5857,3327.0
2017-05-30 13:50:00,143.79,143.8,143.78,143.78,2100.0,118.5857,118.5939,118.5774,118.5774,2100.0
2017-05-30 13:55:00,143.79,143.8,143.78,143.79,3299.0,118.5857,118.5939,118.5774,118.5857,3299.0
2017-05-30 14:00:00,143.77,143.83,143.77,143.8,6195.0,118.5692,118.6186,118.5692,118.5939,6195.0
2017-05-30 14:05:00,143.81,143.86,143.8,143.86,2256.0,118.6021,118.6434,118.5939,118.6434,2256.0
2017-05-30 14:10:00,143.87,143.94,143.77,143.87,13945.0,118.6516,118.7094,118.5692,118.6516,13945.0
2017-05-30 14:15:00,143.87,143.93,143.87,143.92,1800.0,118.6516,118.7011,118.6516,118.6929,1800.0
2017-05-30 14:20:00,143.93,143.93,143.83,143.88,3942.0,118.7011,118.7011,118.6186,118.6599,3942.0
2017-05-30 14:25:00,143.89,143.89,143.82,143.86,4800.0,118.6681,118.6681,118.6104,118.6434,4800.0
2017-05-30 14:30:00,143.87,143.95,143.87,143.93,5356.0,118.6516,118.7176,118.6516,118.7011,5356.0
2017-05-30 14:35:00,143.92,143.93,143.85,143.85,2798.0,118.6929,118.7011,118.6351,118.6351,2798.0
2017-05-30 14:40:00,143.89,143.95,143.89,143.9,4480.0,118.6681,118.7176,118.6681,118.6764,4480.0
2017-05-30 14:45:00,143.91,143.95,143.88,143.93,5830.0,118.6846,118.7176,118.6599,118.7011,5830.0
2017-05-30 14:50:00,143.96,144.1,143.96,144.07,45913.0,118.7259,118.8413,118.7259,118.8166,45913.0
2017-05-30 14:55:00,144.04,144.07,144.04,144.05,2277.0,118.7918,118.8166,118.7918,118.8001,2277.0
2017-05-30 15:00:00,144.05,144.14,144.05,144.14,5180.0,118.8001,118.8743,118.8001,118.8743,5180.0
2017-05-30 15:05:00,144.14,144.14,144.05,144.06,6373.0,118.8743,118.8743,118.8001,118.8083,6373.0
2017-05-30 15:10:00,144.05,144.07,143.99,143.99,5983.0,118.8001,118.8166,118.7506,118.7506,5983.0
2017-05-30 15:15:00,143.99,144.02,143.98,143.98,5981.0,118.7506,118.7753,118.7423,118.7423,5981.0
2017-05-30 15:20:00,143.97,144.02,143.96,144.02,10277.0,118.7341,118.7753,118.7259,118.7753,10277.0
2017-05-30 15:25:00,144.01,144.01,143.98,143.98,5649.0,118.7671,118.7671,118.7423,118.7423,5649.0
2017-05-30 15:30:00,144.0,144.01,143.96,144.0,17381.0,118.7588,118.7671,118.7259,118.7588,17381.0
2017-05-30 15:35:00,144.01,144.12,144.01,144.1,10648.0,118.7671,118.8578,118.7671,118.8413,10648.0
2017-05-30 15:40:00,144.1,144.13,144.07,144.13,8895.0,118.8413,118.8661,118.8166,118.8661,8895.0
2017-05-30 15:45:00,144.13,144.15,144.11,144.11,15400.0,118.8661,118.8825,118.8496,118.8496,15400.0
2017-05-30 15:50:00,144.12,144.14,144.02,144.05,18827.0,118.8578,118.8743,118.7753,118.8001,18827.0
2017-05-30 15:55:00,144.04,144.06,143.97,143.97,32063.0,118.7918,118.8083,118.7341,118.7341,32063.0
2017-05-31 09:30:00,143.83,144.31,143.83,144.13,21990.0,118.6186,119.0145,118.6186,118.8661,21990.0
2017-05-31 09:35:00,144.04,144.04,143.41,143.75,8658.0,118.7918,118.7918,118.2723,118.5527,8658.0
2017-05-31 09:40:00,143.72,143.73,143.54,143.64,9029.0,118.5279,118.5362,118.3795,118.4619,9029.0
2017-05-31 09:45:00,143.68,143.95,143.67,143.79,5604.0,118.4949,118.7176,118.4867,118.5857,5604.0
2017-05-31 09:50:00,143.58,143.67,143.45,143.45,3435.0,118.4125,118.4867,118.3052,118.3052,3435.0
2017-05-31 09:55:00,143.47,143.49,142.98,142.98,9175.0,118.3217,118.3382,117.9176,117.9176,9175.0
2017-05-31 10:00:00,143.0,143.28,143.0,143.19,8635.0,117.9341,118.165,117.9341,118.0908,8635.0
2017-05-31 10:05:00,143.17,143.23,143.0,143.15,6684.0,118.0743,118.1238,117.9341,118.0578,6684.0
2017-05-31 10:10:00,143.19,143.34,143.15,143.32,5700.0,118.0908,118.2145,118.0578,118.198,5700.0
2017-05-31 10:15:00,143.38,143.47,143.33,143.34,11656.0,118.2475,118.3217,118.2063,118.2145,11656.0
2017-05-31 10:20:00,143.34,143.58,143.34,143.51,8156.0,118.2145,118.4125,118.2145,118.3547,8156.0
2017-05-31 10:25:00,143.56,143.73,143.53,143.73,7969.0,118.396,118.5362,118.3712,118.5362,7969.0
2017-05-31 10:30:00,143.71,143.84,143.69,143.72,7463.0,118.5197,118.6269,118.5032,118.5279,7463.0
2017-05-31 10:35:00,143.73,143.8,143.7,143.73,3473.0,118.5362,118.5939,118.5114,118.5362,3473.0
2017-05-31 10:40:00,143.78,143.94,143.76,143.86,7726.0,118.5774,118.7094,118.5609,118.6434,7726.0
2017-05-31 10:45:00,143.87,143.87,143.77,143.8,3770.0,118.6516,118.6516,118.5692,118.5939,3770.0
2017-05-31 10:50:00,143.76,143.76,143.64,143.7,5535.0,118.5609,118.5609,118.4619,118.5114,5535.0
2017-05-31 10:55:00,143.72,143.77,143.69,143.77,7006.0,118.5279,118.5692,118.5032,118.5692,7006.0
2017-05-31 11:00:00,143.75,143.76,143.65,143.68,5275.0,118.5527,118.5609,118.4702,118.4949,5275.0
2017-05-31 11:05:00,143.65,143.69,143.57,143.62,6059.0,118.4702,118.5032,118.4042,118.4454,6059.0
2017-05-31 11:10:00,143.59,143.66,143.58,143.58,5307.0,118.4207,118.4784,118.4125,118.4125,5307.0
2017-05-31 11:15:00,143.57,143.6,143.5,143.51,5914.0,118.4042,118.429,118.3465,118.3547,5914.0
2017-05-31 11:20:00,143.53,143.62,143.52,143.62,4850.0,118.3712,118.4454,118.363,118.4454,4850.0
2017-05-31 11:25:00,143.6,143.6,143.4,143.44,10394.0,118.429,118.429,118.264,118.297,10394.0
2017-05-31 11:30:00,143.46,143.47,143.37,143.38,5674.0,118.3135,118.3217,118.2393,118.2475,5674.0
2017-05-31 11:35:00,143.36,143.49,143.36,143.39,5042.0,118.231,118.3382,118.231,118.2558,5042.0
2017-05-31 11:40:00,143.39,143.49,143.36,143.36,3650.0,118.2558,118.3382,118.231,118.231,3650.0
2017-05-31 11:45:00,143.41,143.48,143.4,143.46,3151.0,118.2723,118.33,118.264,118.3135,3151.0
2017-05-31 11:50:00,143.46,143.58,143.45,143.58,5417.0,118.3135,118.4125,118.3052,118.4125,5417.0
2017-05-31 11:55:00,143.59,143.66,143.54,143.62,6859.0,118.4207,118.4784,118.3795,118.4454,6859.0
2017-05-31 12:00:00,143.65,143.75,143.63,143.75,4440.0,118.4702,118.5527,118.4537,118.5527,4440.0
2017-05-31 12:05:00,143.78,143.78,143.7,143.73,5381.0,118.5774,118.5774,118.5114,118.5362,5381.0
2017-05-31 12:10:00,143.75,143.79,143.7,143.77,5374.0,118.5527,118.5857,118.5114,118.5692,5374.0
2017-05-31 12:15:00,143.79,143.88,143.77,143.87,6150.0,118.5857,118.6599,118.5692,118.6516,6150.0
2017-05-31 12:20:00,143.91,143.91,143.82,143.91,6592.0,118.6846,118.6846,118.6104,118.6846,6592.0
2017-05-31 12:25:00,143.95,143.95,143.89,143.9,8786.0,118.7176,118.7176,118.6681,118.6764,8786.0
2017-05-31 12:30:00,143.91,143.94,143.84,143.84,7947.0,118.6846,118.7094,118.6269,118.6269,7947.0
2017-05-31 12:35:00,143.86,143.89,143.83,143.88,1200.0,118.6434,118.6681,118.6186,118.6599,1200.0
2017-05-31 12:40:00,143.87,143.92,143.86,143.87,6560.0,118.6516,118.6929,118.6434,118.6516,6560.0
2017-05-31 12:45:00,143.86,143.89,143.81,143.84,7247.0,118.6434,118.6681,118.6021,118.6269,7247.0
2017-05-31 12:50:00,143.84,143.91,143.82,143.89,7056.0,118.6269,118.6846,118.6104,118.6681,7056.0
2017-05-31 12:55:00,143.88,143.89,143.83,143.86,5215.0,118.6599,118.6681,118.6186,118.6434,5215.0
2017-05-31 13:00:00,143.87,143.96,143.85,143.88,7493.0,118.6516,118.7259,118.6351,118.6599,7493.0
2017-05-31 13:05:00,143.89,143.98,143.89,143.97,4135.0,118.6681,118.7423,118.6681,118.7341,4135.0
2017-05-31 13:10:00,143.98,144.11,143.95,144.11,6345.0,118.7423,118.8496,118.7176,118.8496,6345.0
2017-05-31 13:15:00,144.08,144.14,143.94,143.94,9330.0,118.8248,118.8743,118.7094,118.7094,9330.0
2017-05-31 13:20:00,143.92,143.97,143.9,143.94,4313.0,118.6929,118.7341,118.6764,118.7094,4313.0
2017-05-31 13:25:00,143.92,143.94,143.9,143.91,3641.0,118.6929,118.7094,118.6764,118.6846,3641.0
2017-05-31 13:30:00,143.91,143.99,143.9,143.99,6384.0,118.6846,118.7506,118.6764,118.7506,6384.0
2017-05-31 13:35:00,143.98,144.01,143.92,143.98,10940.0,118.7423,118.7671,118.6929,118.7423,10940.0
2017-05-31 13:40:00,143.98,144.04,143.97,144.0,8300.0,118.7423,118.7918,118.7341,118.7588,8300.0
2017-05-31 13:45:00,143.99,144.01,143.96,143.99,3964.0,118.7506,118.7671,118.7259,118.7506,3964.0
2017-05-31 13:50:00,143.98,144.08,143.98,144.08,7451.0,118.7423,118.8248,118.7423,118.8248,7451.0
2017-05-31 13:55:00,144.07,144.11,144.07,144.1,7664.0,118.8166,118.8496,118.8166,118.8413,7664.0
2017-05-31 14:00:00,144.12,144.12,143.98,144.01,7036.0,118.8578,118.8578,118.7423,118.7671,7036.0
2017-05-31 14:05:00,144.02,144.08,143.97,143.97,7713.0,118.7753,118.8248,118.7341,118.7341,7713.0
2017-05-31 14:10:00,143.97,143.99,143.92,143.98,6007.0,118.7341,118.7506,118.6929,118.7423,6007.0
2017-05-31 14:15:00,143.99,144.09,143.99,144.07,6714.0,118.7506,118.8331,118.7506,118.8166,6714.0
2017-05-31 14:20:00,144.08,144.09,144.03,144.07,9897.0,118.8248,118.8331,118.7836,118.8166,9897.0
2017-05-31 14:25:00,144.06,144.11,144.05,144.1,9906.0,118.8083,118.8496,118.8001,118.8413,9906.0
2017-05-31 14:30:00,144.06,144.1,144.03,144.08,17255.0,118.8083,118.8413,118.7836,118.8248,17255.0
2017-05-31 14:35:00,144.09,144.15,144.05,144.15,15103.0,118.8331,118.8825,118.8001,118.8825,15103.0
2017-05-31 14:40:00,144.15,144.25,144.11,144.21,12654.0,118.8825,118.965,118.8496,118.932,12654.0
2017-05-31 14:45:00,144.21,144.23,144.17,144.21,7695.0,118.932,118.9485,118.899,118.932,7695.0
2017-05-31 14:50:00,144.2,144.2,143.99,144.0,24976.0,118.9238,118.9238,118.7506,118.7588,24976.0
2017-05-31 14:55:00,144.0,144.11,143.99,144.09,9181.0,118.7588,118.8496,118.7506,118.8331,9181.0
2017-05-31 15:00:00,144.11,144.19,144.06,144.07,15913.0,118.8496,118.9155,118.8083,118.8166,15913.0
2017-05-31 15:05:00,144.08,144.1,143.95,143.95,7944.0,118.8248,118.8413,118.7176,118.7176,7944.0
2017-05-31 15:10:00,143.96,144.13,143.94,144.01,9419.0,118.7259,118.8661,118.7094,118.7671,9419.0
2017-05-31 15:15:00,144.02,144.04,144.0,144.01,6869.0,118.7753,118.7918,118.7588,118.7671,6869.0
2017-05-31 15:20:00,144.01,144.03,143.95,143.96,18695.0,118.7671,118.7836,118.7176,118.7259,18695.0
2017-05-31 15:25:00,143.96,144.08,143.95,144.0,12899.0,118.7259,118.8248,118.7176,118.7588,12899.0
2017-05-31 15:30:00,144.0,144.01,143.95,143.99,14117.0,118.7588,118.7671,118.7176,118.7506,14117.0
2017-05-31 15:35:00,143.97,144.09,143.94,144.06,22049.0,118.7341,118.8331,118.7094,118.8083,22049.0
2017-05-31 15:40:00,144.06,144.1,144.03,144.04,24476.0,118.8083,118.8413,118.7836,118.7918,24476.0
2017-05-31 15:45:00,144.04,144.11,144.01,144.06,45034.0,118.7918,118.8496,118.7671,118.8083,45034.0
2017-05-31 15:50:00,144.06,144.08,144.04,144.07,27520.0,118.8083,118.8248,118.7918,118.8166,27520.0
2017-05-31 15:55:00,144.06,144.1,143.97,144.04,89377.0,118.8083,118.8413,118.7341,118.7918,89377.0
2017-06-01 09:30:00,144.46,144.71,144.2,144.6,8788.0,119.1382,119.3444,118.9238,119.2537,8788.0
2017-06-01 09:35:00,144.59,144.59,144.16,144.45,5748.0,119.2454,119.2454,118.8908,119.13,5748.0
2017-06-01 09:40:00,144.5,144.69,144.41,144.63,4136.0,119.1712,119.3279,119.097,119.2784,4136.0
2017-06-01 09:45:00,144.61,144.97,144.56,144.8,11118.0,119.2619,119.5588,119.2207,119.4186,11118.0
2017-06-01 09:50:00,144.83,144.91,144.8,144.86,8028.0,119.4434,119.5093,119.4186,119.4681,8028.0
2017-06-01 09:55:00,144.88,144.97,144.82,144.94,11658.0,119.4846,119.5588,119.4351,119.5341,11658.0
2017-06-01 10:00:00,144.95,144.96,144.73,144.79,8740.0,119.5423,119.5506,119.3609,119.4104,8740.0
2017-06-01 10:05:00,144.82,144.86,144.71,144.77,6214.0,119.4351,119.4681,119.3444,119.3939,6214.0
2017-06-01 10:10:00,144.83,144.95,144.77,144.8,8291.0,119.4434,119.5423,119.3939,119.4186,8291.0
2017-06-01 10:15:00,144.8,144.86,144.67,144.76,9434.0,119.4186,119.4681,119.3114,119.3856,9434.0
2017-06-01 10:20:00,144.76,144.82,144.72,144.75,5259.0,119.3856,119.4351,119.3526,119.3774,5259.0
2017-06-01 10:25:00,144.7,144.7,144.56,144.61,6700.0,119.3361,119.3361,119.2207,119.2619,6700.0
2017-06-01 10:30:00,144.57,144.57,144.23,144.28,6427.0,119.2289,119.2289,118.9485,118.9898,6427.0
2017-06-01 10:35:00,144.28,144.35,144.18,144.18,4358.0,118.9898,119.0475,118.9073,118.9073,4358.0
2017-06-01 10:40:00,144.22,144.34,144.11,144.11,6394.0,118.9403,119.0392,118.8496,118.8496,6394.0
2017-06-01 10:45:00,144.11,144.12,144.0,144.09,8043.0,118.8496,118.8578,118.7588,118.8331,8043.0
2017-06-01 10:50:00,144.11,144.36,144.1,144.36,2609.0,118.8496,119.0557,118.8413,119.0557,2609.0
2017-06-01 10:55:00,144.34,144.35,144.23,144.27,4743.0,119.0392,119.0475,118.9485,118.9815,4743.0
2017-06-01 11:00:00,144.29,144.34,144.15,144.23,7104.0,118.998,119.0392,118.8825,118.9485,7104.0
2017-06-01 11:05:00,144.27,144.31,144.2,144.27,3355.0,118.9815,119.0145,118.9238,118.9815,3355.0
2017-06-01 11:10:00,144.23,144.51,144.23,144.5,4612.0,118.9485,119.1794,118.9485,119.1712,4612.0
2017-06-01 11:15:00,144.52,144.55,144.42,144.55,7964.0,119.1877,119.2124,119.1052,119.2124,7964.0
2017-06-01 11:20:00,144.55,144.59,144.51,144.51,3297.0,119.2124,119.2454,119.1794,119.1794,3297.0
2017-06-01 11:25:00,144.5,144.57,144.48,144.52,1810.0,119.1712,119.2289,119.1547,119.1877,1810.0
2017-06-01 11:30:00,144.53,144.58,144.5,144.57,4077.0,119.1959,119.2372,119.1712,119.2289,4077.0
2017-06-01 11:35:00,144.54,144.59,144.51,144.54,2154.0,119.2042,119.2454,119.1794,119.2042,2154.0
2017-06-01 11:40:00,144.51,144.56,144.51,144.54,4973.0,119.1794,119.2207,119.1794,119.2042,4973.0
2017-06-01 11:45:00,144.54,144.55,144.5,144.52,2756.0,119.2042,119.2124,119.1712,119.1877,2756.0
2017-06-01 11:50:00,144.53,144.59,144.5,144.59,5554.0,119.1959,119.2454,119.1712,119.2454,5554.0
2017-06-01 11:55:00,144.64,144.69,144.63,144.63,2492.0,119.2867,119.3279,119.2784,119.2784,2492.0
2017-06-01 12:00:00,144.67,144.77,144.67,144.68,2723.0,119.3114,119.3939,119.3114,119.3196,2723.0
2017-06-01 12:05:00,144.69,144.73,144.59,144.62,9543.0,119.3279,119.3609,119.2454,119.2702,9543.0
2017-06-01 12:10:00,144.61,144.8,144.56,144.78,27366.0,119.2619,119.4186,119.2207,119.4021,27366.0
2017-06-01 12:15:00,144.79,144.95,144.79,144.83,23817.0,119.4104,119.5423,119.4104,119.4434,23817.0
2017-06-01 12:20:00,144.81,145.23,144.72,145.08,38348.0,119.4269,119.7732,119.3526,119.6495,38348.0
2017-06-01 12:25:00,145.02,145.02,144.81,144.81,6190.0,119.6,119.6,119.4269,119.4269,6190.0
2017-06-01 12:30:00,144.8,144.89,144.76,144.86,8838.0,119.4186,119.4928,119.3856,119.4681,8838.0
2017-06-01 12:35:00,144.86,144.88,144.8,144.81,11055.0,119.4681,119.4846,119.4186,119.4269,11055.0
2017-06-01 12:40:00,144.81,144.92,144.81,144.92,9779.0,119.4269,119.5176,119.4269,119.5176,9779.0
2017-06-01 12:45:00,144.93,144.93,144.81,144.88,10000.0,119.5258,119.5258,119.4269,119.4846,10000.0
2017-06-01 12:50:00,144.89,145.01,144.87,144.96,5290.0,119.4928,119.5918,119.4763,119.5506,5290.0
2017-06-01 12:55:00,144.99,145.0,144.8,144.8,8039.0,119.5753,119.5836,119.4186,119.4186,8039.0
2017-06-01 13:00:00,144.87,145.0,144.84,145.0,5119.0,119.4763,119.5836,119.4516,119.5836,5119.0
2017-06-01 13:05:00,145.01,145.6,144.97,145.59,26457.0,119.5918,120.0784,119.5588,120.0701,26457.0
2017-06-01 13:10:00,145.6,145.89,145.42,145.7,26818.0,120.0784,120.3176,119.9299,120.1609,26818.0
2017-06-01 13:15:00,145.78,145.93,145.71,145.74,16827.0,120.2268,120.3505,120.1691,120.1938,16827.0
2017-06-01 13:20:00,145.8,145.85,145.62,145.62,22093.0,120.2433,120.2846,120.0949,120.0949,22093.0
2017-06-01 13:25:00,145.6,145.65,145.45,145.51,11873.0,120.0784,120.1196,119.9547,120.0042,11873.0
2017-06-01 13:30:00,145.51,145.64,145.48,145.62,13212.0,120.0042,120.1114,119.9794,120.0949,13212.0
2017-06-01 13:35:00,145.63,145.63,145.54,145.55,4732.0,120.1031,120.1031,120.0289,120.0371,4732.0
2017-06-01 13:40:00,145.55,145.57,145.46,145.55,6126.0,120.0371,120.0536,119.9629,120.0371,6126.0
2017-06-01 13:45:00,145.58,145.59,145.49,145.52,3632.0,120.0619,120.0701,119.9877,120.0124,3632.0
2017-06-01 13:50:00,145.54,145.58,145.49,145.55,2975.0,120.0289,120.0619,119.9877,120.0371,2975.0
2017-06-01 13:55:00,145.53,145.63,145.52,145.63,6964.0,120.0207,120.1031,120.0124,120.1031,6964.0
2017-06-01 14:00:00,145.63,145.64,145.48,145.5,11870.0,120.1031,120.1114,119.9794,119.9959,11870.0
2017-06-01 14:05:00,145.49,145.49,145.39,145.44,10619.0,119.9877,119.9877,119.9052,119.9464,10619.0
2017-06-01 14:10:00,145.44,145.45,145.37,145.37,8382.0,119.9464,119.9547,119.8887,119.8887,8382.0
2017-06-01 14:15:00,145.39,145.43,145.33,145.43,10443.0,119.9052,119.9382,119.8557,119.9382,10443.0
2017-06-01 14:20:00,145.44,145.44,145.32,145.36,8248.0,119.9464,119.9464,119.8475,119.8805,8248.0
2017-06-01 14:25:00,145.35,145.37,145.29,145.3,5423.0,119.8722,119.8887,119.8227,119.831,5423.0
2017-06-01 14:30:00,145.29,145.39,145.28,145.36,8324.0,119.8227,119.9052,119.8145,119.8805,8324.0
2017-06-01 14:35:00,145.37,145.4,145.29,145.29,6090.0,119.8887,119.9134,119.8227,119.8227,6090.0
2017-06-01 14:40:00,145.27,145.34,145.27,145.32,6846.0,119.8062,119.864,119.8062,119.8475,6846.0
2017-06-01 14:45:00,145.32,145.33,145.27,145.31,6330.0,119.8475,119.8557,119.8062,119.8392,6330.0
2017-06-01 14:50:00,145.32,145.36,145.17,145.18,10312.0,119.8475,119.8805,119.7238,119.732,10312.0
2017-06-01 14:55:00,145.17,145.24,145.15,145.22,6642.0,119.7238,119.7815,119.7073,119.765,6642.0
2017-06-01 15:00:00,145.22,145.25,145.14,145.15,10677.0,119.765,119.7897,119.699,119.7073,10677.0
2017-06-01 15:05:00,145.16,145.17,144.94,145.0,8515.0,119.7155,119.7238,119.5341,119.5836,8515.0
2017-06-01 15:10:00,144.94,145.05,144.94,145.0,11173.0,119.5341,119.6248,119.5341,119.5836,11173.0
2017-06-01 15:15:00,145.01,145.09,144.97,144.97,10028.0,119.5918,119.6578,119.5588,119.5588,10028.0
2017-06-01 15:20:00,144.97,145.05,144.97,145.05,8531.0,119.5588,119.6248,119.5588,119.6248,8531.0
2017-06-01 15:25:00,145.03,145.05,144.98,144.99,6129.0,119.6083,119.6248,119.5671,119.5753,6129.0
2017-06-01 15:30:00,144.99,145.01,144.86,144.93,11102.0,119.5753,119.5918,119.4681,119.5258,11102.0
2017-06-01 15:35:00,144.94,144.95,144.84,144.84,17566.0,119.5341,119.5423,119.4516,119.4516,17566.0
2017-06-01 15:40:00,144.84,144.9,144.82,144.83,16217.0,119.4516,119.5011,119.4351,119.4434,16217.0
2017-06-01 15:45:00,144.84,145.09,144.84,145.03,24330.0,119.4516,119.6578,119.4516,119.6083,24330.0
2017-06-01 15:50:00,145.03,145.13,145.02,145.02,40100.0,119.6083,119.6908,119.6,119.6,40100.0
2017-06-01 15:55:00,145.02,145.17,145.0,145.12,64210.0,119.6,119.7238,119.5836,119.6825,64210.0
2017-06-02 09:30:00,145.47,145.85,144.77,145.8,26229.0,119.9712,120.2846,119.3939,120.2433,26229.0
2017-06-02 09:35:00,145.7,145.95,145.4,145.47,9086.0,120.1609,120.367,119.9134,119.9712,9086.0
2017-06-02 09:40:00,145.54,145.9,145.54,145.85,2432.0,120.0289,120.3258,120.0289,120.2846,2432.0
2017-06-02 09:45:00,145.9,145.9,145.67,145.78,4643.0,120.3258,120.3258,120.1361,120.2268,4643.0
2017-06-02 09:50:00,145.79,145.9,145.75,145.87,2063.0,120.2351,120.3258,120.2021,120.3011,2063.0
2017-06-02 09:55:00,145.9,145.9,145.5,145.55,4538.0,120.3258,120.3258,119.9959,120.0371,4538.0
2017-06-02 10:00:00,145.7,145.86,145.6,145.75,4624.0,120.1609,120.2928,120.0784,120.2021,4624.0
2017-06-02 10:05:00,145.74,146.03,145.74,146.03,8477.0,120.1938,120.433,120.1938,120.433,8477.0
2017-06-02 10:10:00,146.06,146.11,146.0,146.06,4017.0,120.4578,120.499,120.4083,120.4578,4017.0
2017-06-02 10:15:00,146.09,146.2,145.99,146.03,14034.0,120.4825,120.5732,120.4,120.433,14034.0
2017-06-02 10:20:00,146.03,146.34,145.97,146.34,35077.0,120.433,120.6887,120.3835,120.6887,35077.0
2017-06-02 10:25:00,146.3,146.4,146.21,146.29,14817.0,120.6557,120.7382,120.5815,120.6474,14817.0
2017-06-02 10:30:00,146.3,146.35,146.21,146.33,15191.0,120.6557,120.6969,120.5815,120.6804,15191.0
2017-06-02 10:35:00,146.31,146.35,146.21,146.35,7964.0,120.6639,120.6969,120.5815,120.6969,7964.0
2017-06-02 10:40:00,146.35,146.4,146.24,146.27,9308.0,120.6969,120.7382,120.6062,120.6309,9308.0
2017-06-02 10:45:00,146.26,146.43,146.26,146.43,5677.0,120.6227,120.7629,120.6227,120.7629,5677.0
2017-06-02 10:50:00,146.44,146.59,146.42,146.59,6195.0,120.7711,120.8949,120.7546,120.8949,6195.0
2017-06-02 10:55:00,146.59,146.79,146.49,146.65,11161.0,120.8949,121.0598,120.8124,120.9443,11161.0
2017-06-02 11:00:00,146.67,146.75,146.66,146.69,9908.0,120.9608,121.0268,120.9526,120.9773,9908.0
2017-06-02 11:05:00,146.69,146.69,146.55,146.58,11032.0,120.9773,120.9773,120.8619,120.8866,11032.0
2017-06-02 11:10:00,146.58,146.58,146.4,146.44,43579.0,120.8866,120.8866,120.7382,120.7711,43579.0
2017-06-02 11:15:00,146.44,146.79,146.44,146.71,14756.0,120.7711,121.0598,120.7711,120.9938,14756.0
2017-06-02 11:20:00,146.69,146.75,146.67,146.75,7645.0,120.9773,121.0268,120.9608,121.0268,7645.0
2017-06-02 11:25:00,146.73,146.77,146.7,146.75,9701.0,121.0103,121.0433,120.9856,121.0268,9701.0
2017-06-02 11:30:00,146.72,146.89,146.72,146.86,9622.0,121.0021,121.1423,121.0021,121.1175,9622.0
2017-06-02 11:35:00,146.88,147.01,146.83,146.98,22625.0,121.134,121.2412,121.0928,121.2165,22625.0
2017-06-02 11:40:00,147.0,147.03,146.93,147.03,5205.0,121.233,121.2577,121.1753,121.2577,5205.0
2017-06-02 11:45:00,147.03,147.08,146.99,147.08,6000.0,121.2577,121.299,121.2247,121.299,6000.0
2017-06-02 11:50:00,147.05,147.05,146.88,146.9,11314.0,121.2742,121.2742,121.134,121.1505,11314.0
2017-06-02 11:55:00,146.96,146.98,146.9,146.97,4710.0,121.2,121.2165,121.1505,121.2082,4710.0
2017-06-02 12:00:00,146.93,146.93,146.73,146.76,10137.0,121.1753,121.1753,121.0103,121.0351,10137.0
2017-06-02 12:05:00,146.77,146.96,146.76,146.9,7190.0,121.0433,121.2,121.0351,121.1505,7190.0
2017-06-02 12:10:00,146.91,147.08,146.9,147.08,4908.0,121.1588,121.299,121.1505,121.299,4908.0
2017-06-02 12:15:00,147.1,147.1,146.98,147.0,6782.0,121.3155,121.3155,121.2165,121.233,6782.0
2017-06-02 12:20:00,146.99,147.02,146.9,146.98,3357.0,121.2247,121.2495,121.1505,121.2165,3357.0
2017-06-02 12:25:00,147.0,147.1,146.99,147.09,2282.0,121.233,121.3155,121.2247,121.3072,2282.0
2017-06-02 12:30:00,147.06,147.1,147.04,147.04,6578.0,121.2825,121.3155,121.266,121.266,6578.0
2017-06-02 12:35:00,147.08,147.08,147.01,147.07,2327.0,121.299,121.299,121.2412,121.2907,2327.0
2017-06-02 12:40:00,147.1,147.1,146.94,146.96,6905.0,121.3155,121.3155,121.1835,121.2,6905.0
2017-06-02 12:45:00,147.0,147.01,146.95,147.01,2615.0,121.233,121.2412,121.1917,121.2412,2615.0
2017-06-02 12:50:00,147.01,147.05,146.94,147.0,4615.0,121.2412,121.2742,121.1835,121.233,4615.0
2017-06-02 12:55:00,147.0,147.04,146.98,147.04,8435.0,121.233,121.266,121.2165,121.266,8435.0
2017-06-02 13:00:00,147.03,147.13,147.01,147.1,7938.0,121.2577,121.3402,121.2412,121.3155,7938.0
2017-06-02 13:05:00,147.09,147.19,147.09,147.14,8738.0,121.3072,121.3897,121.3072,121.3484,8738.0
2017-06-02 13:10:00,147.12,147.23,147.11,147.23,7139.0,121.3319,121.4227,121.3237,121.4227,7139.0
2017-06-02 13:15:00,147.23,147.37,147.21,147.35,7755.0,121.4227,121.5381,121.4062,121.5216,7755.0
2017-06-02 13:20:00,147.35,147.37,147.21,147.22,6813.0,121.5216,121.5381,121.4062,121.4144,6813.0
2017-06-02 13:25:00,147.22,147.36,147.22,147.34,2800.0,121.4144,121.5299,121.4144,121.5134,2800.0
2017-06-02 13:30:00,147.33,147.5,147.31,147.46,12401.0,121.5051,121.6453,121.4886,121.6124,12401.0
2017-06-02 13:35:00,147.46,147.48,147.25,147.27,4849.0,121.6124,121.6288,121.4392,121.4557,4849.0
2017-06-02 13:40:00,147.23,147.28,147.21,147.27,3531.0,121.4227,121.4639,121.4062,121.4557,3531.0
2017-06-02 13:45:00,147.31,147.32,147.18,147.25,9772.0,121.4886,121.4969,121.3814,121.4392,9772.0
2017-06-02 13:50:00,147.26,147.3,147.13,147.13,7956.0,121.4474,121.4804,121.3402,121.3402,7956.0
2017-06-02 13:55:00,147.13,147.18,147.09,147.09,5158.0,121.3402,121.3814,121.3072,121.3072,5158.0
2017-06-02 14:00:00,147.09,147.14,147.06,147.12,3419.0,121.3072,121.3484,121.2825,121.3319,3419.0
2017-06-02 14:05:00,147.11,147.13,147.05,147.05,12859.0,121.3237,121.3402,121.2742,121.2742,12859.0
2017-06-02 14:10:00,147.05,147.05,146.94,147.01,14903.0,121.2742,121.2742,121.1835,121.2412,14903.0
2017-06-02 14:15:00,147.0,147.05,146.97,147.05,22541.0,121.233,121.2742,121.2082,121.2742,22541.0
2017-06-02 14:20:00,147.06,147.08,146.96,146.99,7562.0,121.2825,121.299,121.2,121.2247,7562.0
2017-06-02 14:25:00,146.97,146.97,146.79,146.85,9391.0,121.2082,121.2082,121.0598,121.1093,9391.0
2017-06-02 14:30:00,146.86,146.95,146.84,146.84,7950.0,121.1175,121.1917,121.101,121.101,7950.0
2017-06-02 14:35:00,146.9,146.93,146.86,146.88,5100.0,121.1505,121.1753,121.1175,121.134,5100.0
2017-06-02 14:40:00,146.86,146.9,146.81,146.83,6564.0,121.1175,121.1505,121.0763,121.0928,6564.0
2017-06-02 14:45:00,146.82,146.85,146.7,146.77,9512.0,121.0845,121.1093,120.9856,121.0433,9512.0
2017-06-02 14:50:00,146.73,146.79,146.73,146.78,4726.0,121.0103,121.0598,121.0103,121.0515,4726.0
2017-06-02 14:55:00,146.76,146.85,146.76,146.83,9006.0,121.0351,121.1093,121.0351,121.0928,9006.0
2017-06-02 15:00:00,146.81,146.88,146.8,146.86,9377.0,121.0763,121.134,121.068,121.1175,9377.0
2017-06-02 15:05:00,146.86,146.87,146.8,146.82,6540.0,121.1175,121.1258,121.068,121.0845,6540.0
2017-06-02 15:10:00,146.8,146.81,146.75,146.79,6712.0,121.068,121.0763,121.0268,121.0598,6712.0
2017-06-02 15:15:00,146.78,146.94,146.77,146.94,9063.0,121.0515,121.1835,121.0433,121.1835,9063.0
2017-06-02 15:20:00,146.9,147.01,146.83,147.01,15535.0,121.1505,121.2412,121.0928,121.2412,15535.0
2017-06-02 15:25:00,147.02,147.04,146.97,146.97,8555.0,121.2495,121.266,121.2082,121.2082,8555.0
2017-06-02 15:30:00,146.98,146.99,146.89,146.9,9873.0,121.2165,121.2247,121.1423,121.1505,9873.0
2017-06-02 15:35:00,146.88,147.07,146.88,146.94,14022.0,121.134,121.2907,121.134,121.1835,14022.0
2017-06-02 15:40:00,146.95,146.95,146.77,146.83,13988.0,121.1917,121.1917,121.0433,121.0928,13988.0
2017-06-02 15:45:00,146.84,146.94,146.84,146.94,28018.0,121.101,121.1835,121.101,121.1835,28018.0
2017-06-02 15:50:00,146.94,146.97,146.85,146.86,49801.0,121.1835,121.2082,121.1093,121.1175,49801.0
2017-06-02 15:55:00,146.84,146.9,146.72,146.79,92599.0,121.101,121.1505,121.0021,121.0598,92599.0
2017-06-05 09:30:00,146.61,146.76,146.52,146.67,12918.0,120.9113,121.0351,120.8371,120.9608,12918.0
2017-06-05 09:35:00,146.63,146.83,146.56,146.72,14072.0,120.9278,121.0928,120.8701,121.0021,14072.0
2017-06-05 09:40:00,146.71,146.74,146.61,146.62,500.0,120.9938,121.0186,120.9113,120.9196,500.0
2017-06-05 09:45:00,146.67,146.72,146.56,146.57,12050.0,120.9608,121.0021,120.8701,120.8784,12050.0
2017-06-05 09:50:00,146.6,146.6,146.28,146.34,17155.0,120.9031,120.9031,120.6392,120.6887,17155.0
2017-06-05 09:55:00,146.43,146.63,146.43,146.54,5210.0,120.7629,120.9278,120.7629,120.8536,5210.0
2017-06-05 10:00:00,146.52,146.65,146.52,146.64,4200.0,120.8371,120.9443,120.8371,120.9361,4200.0
2017-06-05 10:05:00,146.64,146.64,146.42,146.61,6943.0,120.9361,120.9361,120.7546,120.9113,6943.0
2017-06-05 10:10:00,146.62,146.62,146.45,146.54,15643.0,120.9196,120.9196,120.7794,120.8536,15643.0
2017-06-05 10:15:00,146.53,146.58,146.41,146.42,6131.0,120.8454,120.8866,120.7464,120.7546,6131.0
2017-06-05 10:20:00,146.43,146.48,146.36,146.48,2752.0,120.7629,120.8041,120.7052,120.8041,2752.0
2017-06-05 10:25:00,146.46,146.57,146.46,146.47,3602.0,120.7876,120.8784,120.7876,120.7959,3602.0
2017-06-05 10:30:00,146.49,146.51,146.36,146.37,3983.0,120.8124,120.8289,120.7052,120.7134,3983.0
2017-06-05 10:35:00,146.38,146.41,146.25,146.27,3691.0,120.7217,120.7464,120.6144,120.6309,3691.0
2017-06-05 10:40:00,146.27,146.28,146.12,146.15,4557.0,120.6309,120.6392,120.5072,120.532,4557.0
2017-06-05 10:45:00,146.18,146.26,146.13,146.21,5544.0,120.5567,120.6227,120.5155,120.5815,5544.0
2017-06-05 10:50:00,146.18,146.18,145.89,146.06,18366.0,120.5567,120.5567,120.3176,120.4578,18366.0
2017-06-05 10:55:00,145.96,146.1,145.94,146.02,6100.0,120.3753,120.4907,120.3588,120.4248,6100.0
2017-06-05 11:00:00,146.05,146.1,145.98,146.04,23086.0,120.4495,120.4907,120.3918,120.4413,23086.0
2017-06-05 11:05:00,146.07,146.09,145.86,145.89,18623.0,120.466,120.4825,120.2928,120.3176,18623.0
2017-06-05 11:10:00,145.91,145.96,145.91,145.93,2626.0,120.334,120.3753,120.334,120.3505,2626.0
2017-06-05 11:15:00,145.9,145.9,145.71,145.79,4500.0,120.3258,120.3258,120.1691,120.2351,4500.0
2017-06-05 11:20:00,145.81,145.89,145.74,145.81,4207.0,120.2516,120.3176,120.1938,120.2516,4207.0
2017-06-05 11:25:00,145.83,145.84,145.73,145.74,2812.0,120.2681,120.2763,120.1856,120.1938,2812.0
2017-06-05 11:30:00,145.74,145.77,145.67,145.7,3300.0,120.1938,120.2186,120.1361,120.1609,3300.0
2017-06-05 11:35:00,145.7,145.7,145.48,145.57,4050.0,120.1609,120.1609,119.9794,120.0536,4050.0
2017-06-05 11:40:00,145.59,145.68,145.57,145.68,4552.0,120.0701,120.1444,120.0536,120.1444,4552.0
2017-06-05 11:45:00,145.64,145.64,145.57,145.61,2400.0,120.1114,120.1114,120.0536,120.0866,2400.0
2017-06-05 11:50:00,145.6,145.6,145.47,145.54,4410.0,120.0784,120.0784,119.9712,120.0289,4410.0
2017-06-05 11:55:00,145.57,145.65,145.52,145.62,6510.0,120.0536,120.1196,120.0124,120.0949,6510.0
2017-06-05 12:00:00,145.59,145.79,145.59,145.74,7689.0,120.0701,120.2351,120.0701,120.1938,7689.0
2017-06-05 12:05:00,145.75,145.75,145.62,145.62,3900.0,120.2021,120.2021,120.0949,120.0949,3900.0
2017-06-05 12:10:00,145.61,145.61,145.52,145.58,2787.0,120.0866,120.0866,120.0124,120.0619,2787.0
2017-06-05 12:15:00,145.56,145.78,145.55,145.78,3529.0,120.0454,120.2268,120.0371,120.2268,3529.0
2017-06-05 12:20:00,145.82,145.97,145.8,145.96,3528.0,120.2598,120.3835,120.2433,120.3753,3528.0
2017-06-05 12:25:00,145.99,146.0,145.89,145.9,12115.0,120.4,120.4083,120.3176,120.3258,12115.0
2017-06-05 12:30:00,145.91,146.03,145.91,146.02,8898.0,120.334,120.433,120.334,120.4248,8898.0
2017-06-05 12:35:00,145.99,145.99,145.93,145.95,2300.0,120.4,120.4,120.3505,120.367,2300.0
2017-06-05 12:40:00,145.97,145.97,145.88,145.93,6027.0,120.3835,120.3835,120.3093,120.3505,6027.0
2017-06-05 12:45:00,145.94,146.01,145.88,145.9,2615.0,120.3588,120.4165,120.3093,120.3258,2615.0
2017-06-05 12:50:00,145.88,145.88,145.79,145.84,3241.0,120.3093,120.3093,120.2351,120.2763,3241.0
2017-06-05 12:55:00,145.84,145.84,145.77,145.84,13113.0,120.2763,120.2763,120.2186,120.2763,13113.0
2017-06-05 13:00:00,145.84,145.89,145.79,145.84,8687.0,120.2763,120.3176,120.2351,120.2763,8687.0
2017-06-05 13:05:00,145.83,145.83,145.69,145.74,5200.0,120.2681,120.2681,120.1526,120.1938,5200.0
2017-06-05 13:10:00,145.69,145.73,145.65,145.71,10831.0,120.1526,120.1856,120.1196,120.1691,10831.0
2017-06-05 13:15:00,145.72,145.76,145.62,145.62,5192.0,120.1773,120.2103,120.0949,120.0949,5192.0
2017-06-05 13:20:00,145.59,145.69,145.59,145.68,3034.0,120.0701,120.1526,120.0701,120.1444,3034.0
2017-06-05 13:25:00,145.69,145.69,145.6,145.61,1914.0,120.1526,120.1526,120.0784,120.0866,1914.0
2017-06-05 13:30:00,145.65,145.69,145.59,145.64,3597.0,120.1196,120.1526,120.0701,120.1114,3597.0
2017-06-05 13:35:00,145.64,145.66,145.6,145.63,3425.0,120.1114,120.1279,120.0784,120.1031,3425.0
2017-06-05 13:40:00,145.65,145.66,145.52,145.54,3130.0,120.1196,120.1279,120.0124,120.0289,3130.0
2017-06-05 13:45:00,145.53,145.56,145.4,145.43,3633.0,120.0207,120.0454,119.9134,119.9382,3633.0
2017-06-05 13:50:00,145.47,145.47,145.42,145.43,2621.0,119.9712,119.9712,119.9299,119.9382,2621.0
2017-06-05 13:55:00,145.44,145.44,145.37,145.41,6147.0,119.9464,119.9464,119.8887,119.9217,6147.0
2017-06-05 14:00:00,145.39,145.47,145.39,145.41,4000.0,119.9052,119.9712,119.9052,119.9217,4000.0
2017-06-05 14:05:00,145.38,145.38,145.23,145.25,2910.0,119.8969,119.8969,119.7732,119.7897,2910.0
2017-06-05 14:10:00,145.22,145.24,145.17,145.24,7969.0,119.765,119.7815,119.7238,119.7815,7969.0
2017-06-05 14:15:00,145.25,145.27,145.09,145.14,8838.0,119.7897,119.8062,119.6578,119.699,8838.0
2017-06-05 14:20:00,145.12,145.28,145.12,145.28,7086.0,119.6825,119.8145,119.6825,119.8145,7086.0
2017-06-05 14:25:00,145.23,145.29,145.19,145.28,1800.0,119.7732,119.8227,119.7403,119.8145,1800.0
2017-06-05 14:30:00,145.23,145.25,145.19,145.23,12577.0,119.7732,119.7897,119.7403,119.7732,12577.0
2017-06-05 14:35:00,145.24,145.38,145.23,145.38,4913.0,119.7815,119.8969,119.7732,119.8969,4913.0
2017-06-05 14:40:00,145.4,145.43,145.36,145.39,13501.0,119.9134,119.9382,119.8805,119.9052,13501.0
2017-06-05 14:45:00,145.39,145.4,145.22,145.23,6788.0,119.9052,119.9134,119.765,119.7732,6788.0
2017-06-05 14:50:00,145.26,145.27,145.18,145.25,9241.0,119.798,119.8062,119.732,119.7897,9241.0
2017-06-05 14:55:00,145.25,145.26,145.16,145.21,4245.0,119.7897,119.798,119.7155,119.7567,4245.0
2017-06-05 15:00:00,145.21,145.25,145.18,145.19,6354.0,119.7567,119.7897,119.732,119.7403,6354.0
2017-06-05 15:05:00,145.17,145.28,145.13,145.25,6826.0,119.7238,119.8145,119.6908,119.7897,6826.0
2017-06-05 15:10:00,145.24,145.28,145.21,145.21,7526.0,119.7815,119.8145,119.7567,119.7567,7526.0
2017-06-05 15:15:00,145.19,145.23,145.14,145.19,6311.0,119.7403,119.7732,119.699,119.7403,6311.0
2017-06-05 15:20:00,145.2,145.25,145.2,145.22,7603.0,119.7485,119.7897,119.7485,119.765,7603.0
2017-06-05 15:25:00,145.24,145.26,145.2,145.25,11687.0,119.7815,119.798,119.7485,119.7897,11687.0
2017-06-05 15:30:00,145.25,145.29,145.22,145.28,11790.0,119.7897,119.8227,119.765,119.8145,11790.0
2017-06-05 15:35:00,145.27,145.31,145.2,145.25,23724.0,119.8062,119.8392,119.7485,119.7897,23724.0
2017-06-05 15:40:00,145.2,145.3,145.2,145.26,25825.0,119.7485,119.831,119.7485,119.798,25825.0
2017-06-05 15:45:00,145.25,145.27,145.05,145.12,30977.0,119.7897,119.8062,119.6248,119.6825,30977.0
2017-06-05 15:50:00,145.12,145.15,145.07,145.13,24089.0,119.6825,119.7073,119.6413,119.6908,24089.0
2017-06-05 15:55:00,145.11,145.11,144.87,144.98,98130.0,119.6743,119.6743,119.4763,119.5671,98130.0
2017-06-06 09:30:00,144.48,144.48,143.99,144.21,16437.0,119.1547,119.1547,118.7506,118.932,16437.0
2017-06-06 09:35:00,144.18,144.18,143.85,144.14,9739.0,118.9073,118.9073,118.6351,118.8743,9739.0
2017-06-06 09:40:00,144.12,144.12,143.93,143.99,9476.0,118.8578,118.8578,118.7011,118.7506,9476.0
2017-06-06 09:45:00,144.03,144.19,143.94,144.15,10701.0,118.7836,118.9155,118.7094,118.8825,10701.0
2017-06-06 09:50:00,144.2,144.38,144.17,144.37,8640.0,118.9238,119.0722,118.899,119.064,8640.0
2017-06-06 09:55:00,144.4,144.4,144.29,144.32,5591.0,119.0887,119.0887,118.998,119.0227,5591.0
2017-06-06 10:00:00,144.33,144.4,144.22,144.4,3716.0,119.031,119.0887,118.9403,119.0887,3716.0
2017-06-06 10:05:00,144.4,144.53,144.38,144.43,5435.0,119.0887,119.1959,119.0722,119.1135,5435.0
2017-06-06 10:10:00,144.43,144.54,144.38,144.41,2640.0,119.1135,119.2042,119.0722,119.097,2640.0
2017-06-06 10:15:00,144.45,144.45,144.35,144.43,3249.0,119.13,119.13,119.0475,119.1135,3249.0
2017-06-06 10:20:00,144.43,144.48,144.35,144.36,1724.0,119.1135,119.1547,119.0475,119.0557,1724.0
2017-06-06 10:25:00,144.36,144.54,144.36,144.43,4350.0,119.0557,119.2042,119.0557,119.1135,4350.0
2017-06-06 10:30:00,144.45,144.56,144.4,144.49,5300.0,119.13,119.2207,119.0887,119.163,5300.0
2017-06-06 10:35:00,144.52,144.68,144.49,144.58,6112.0,119.1877,119.3196,119.163,119.2372,6112.0
2017-06-06 10:40:00,144.6,144.71,144.56,144.63,4545.0,119.2537,119.3444,119.2207,119.2784,4545.0
2017-06-06 10:45:00,144.64,144.65,144.52,144.52,2163.0,119.2867,119.2949,119.1877,119.1877,2163.0
2017-06-06 10:50:00,144.5,144.57,144.43,144.43,1500.0,119.1712,119.2289,119.1135,119.1135,1500.0
2017-06-06 10:55:00,144.42,144.46,144.36,144.39,4405.0,119.1052,119.1382,119.0557,119.0805,4405.0
2017-06-06 11:00:00,144.35,144.5,144.34,144.5,3461.0,119.0475,119.1712,119.0392,119.1712,3461.0
2017-06-06 11:05:00,144.46,144.46,144.32,144.35,3720.0,119.1382,119.1382,119.0227,119.0475,3720.0
2017-06-06 11:10:00,144.4,144.45,144.35,144.45,3187.0,119.0887,119.13,119.0475,119.13,3187.0
2017-06-06 11:15:00,144.43,144.43,144.34,144.41,2000.0,119.1135,119.1135,119.0392,119.097,2000.0
2017-06-06 11:20:00,144.42,144.47,144.38,144.47,2963.0,119.1052,119.1465,119.0722,119.1465,2963.0
2017-06-06 11:25:00,144.49,144.5,144.42,144.43,1850.0,119.163,119.1712,119.1052,119.1135,1850.0
2017-06-06 11:30:00,144.45,144.58,144.44,144.51,1635.0,119.13,119.2372,119.1217,119.1794,1635.0
2017-06-06 11:35:00,144.57,144.62,144.55,144.55,2750.0,119.2289,119.2702,119.2124,119.2124,2750.0
2017-06-06 11:40:00,144.53,144.67,144.53,144.67,1200.0,119.1959,119.3114,119.1959,119.3114,1200.0
2017-06-06 11:45:00,144.68,144.75,144.63,144.63,2397.0,119.3196,119.3774,119.2784,119.2784,2397.0
2017-06-06 11:50:00,144.63,144.74,144.63,144.69,4111.0,119.2784,119.3691,119.2784,119.3279,4111.0
2017-06-06 11:55:00,144.71,144.71,144.5,144.55,2758.0,119.3444,119.3444,119.1712,119.2124,2758.0
2017-06-06 12:00:00,144.55,144.59,144.5,144.53,2850.0,119.2124,119.2454,119.1712,119.1959,2850.0
2017-06-06 12:05:00,144.59,144.64,144.59,144.61,1400.0,119.2454,119.2867,119.2454,119.2619,1400.0
2017-06-06 12:10:00,144.59,144.7,144.57,144.67,1850.0,119.2454,119.3361,119.2289,119.3114,1850.0
2017-06-06 12:15:00,144.73,144.81,144.7,144.81,1200.0,119.3609,119.4269,119.3361,119.4269,1200.0
2017-06-06 12:20:00,144.83,144.83,144.8,144.83,300.0,119.4434,119.4434,119.4186,119.4434,300.0
2017-06-06 12:25:00,144.81,144.81,144.66,144.71,3546.0,119.4269,119.4269,119.3032,119.3444,3546.0
2017-06-06 12:30:00,144.72,144.74,144.7,144.72,1654.0,119.3526,119.3691,119.3361,119.3526,1654.0
2017-06-06 12:35:00,144.74,144.74,144.51,144.56,11118.0,119.3691,119.3691,119.1794,119.2207,11118.0
2017-06-06 12:40:00,144.56,144.66,144.56,144.66,8664.0,119.2207,119.3032,119.2207,119.3032,8664.0
2017-06-06 12:45:00,144.68,144.78,144.68,144.72,1800.0,119.3196,119.4021,119.3196,119.3526,1800.0
2017-06-06 12:50:00,144.71,144.71,144.69,144.69,300.0,119.3444,119.3444,119.3279,119.3279,300.0
2017-06-06 12:55:00,144.71,144.76,144.7,144.73,2500.0,119.3444,119.3856,119.3361,119.3609,2500.0
2017-06-06 13:00:00,144.72,144.73,144.64,144.64,900.0,119.3526,119.3609,119.2867,119.2867,900.0
2017-06-06 13:05:00,144.62,144.62,144.52,144.53,2600.0,119.2702,119.2702,119.1877,119.1959,2600.0
2017-06-06 13:10:00,144.49,144.55,144.49,144.52,2470.0,119.163,119.2124,119.163,119.1877,2470.0
2017-06-06 13:15:00,144.51,144.52,144.46,144.51,4228.0,119.1794,119.1877,119.1382,119.1794,4228.0
2017-06-06 13:20:00,144.5,144.5,144.39,144.39,2256.0,119.1712,119.1712,119.0805,119.0805,2256.0
2017-06-06 13:25:00,144.39,144.49,144.38,144.49,2671.0,119.0805,119.163,119.0722,119.163,2671.0
2017-06-06 13:30:00,144.48,144.5,144.37,144.37,4064.0,119.1547,119.1712,119.064,119.064,4064.0
2017-06-06 13:35:00,144.41,144.47,144.39,144.39,2500.0,119.097,119.1465,119.0805,119.0805,2500.0
2017-06-06 13:40:00,144.41,144.44,144.37,144.37,3841.0,119.097,119.1217,119.064,119.064,3841.0
2017-06-06 13:45:00,144.39,144.45,144.39,144.45,1277.0,119.0805,119.13,119.0805,119.13,1277.0
2017-06-06 13:50:00,144.44,144.46,144.4,144.43,3795.0,119.1217,119.1382,119.0887,119.1135,3795.0
2017-06-06 13:55:00,144.41,144.48,144.37,144.39,6641.0,119.097,119.1547,119.064,119.0805,6641.0
2017-06-06 14:00:00,144.39,144.45,144.38,144.45,2045.0,119.0805,119.13,119.0722,119.13,2045.0
2017-06-06 14:05:00,144.47,144.49,144.42,144.44,2400.0,119.1465,119.163,119.1052,119.1217,2400.0
2017-06-06 14:10:00,144.44,144.47,144.41,144.45,2393.0,119.1217,119.1465,119.097,119.13,2393.0
2017-06-06 14:15:00,144.46,144.46,144.4,144.43,2802.0,119.1382,119.1382,119.0887,119.1135,2802.0
2017-06-06 14:20:00,144.43,144.44,144.41,144.42,600.0,119.1135,119.1217,119.097,119.1052,600.0
2017-06-06 14:25:00,144.41,144.5,144.39,144.48,3508.0,119.097,119.1712,119.0805,119.1547,3508.0
2017-06-06 14:30:00,144.47,144.55,144.45,144.55,3900.0,119.1465,119.2124,119.13,119.2124,3900.0
2017-06-06 14:35:00,144.6,144.67,144.53,144.54,3296.0,119.2537,119.3114,119.1959,119.2042,3296.0
2017-06-06 14:40:00,144.56,144.61,144.54,144.61,3467.0,119.2207,119.2619,119.2042,119.2619,3467.0
2017-06-06 14:45:00,144.63,144.64,144.5,144.56,4303.0,119.2784,119.2867,119.1712,119.2207,4303.0
2017-06-06 14:50:00,144.54,144.6,144.53,144.6,2738.0,119.2042,119.2537,119.1959,119.2537,2738.0
2017-06-06 14:55:00,144.61,144.62,144.56,144.56,2720.0,119.2619,119.2702,119.2207,119.2207,2720.0
2017-06-06 15:00:00,144.59,144.65,144.55,144.57,4824.0,119.2454,119.2949,119.2124,119.2289,4824.0
2017-06-06 15:05:00,144.55,144.56,144.49,144.5,1800.0,119.2124,119.2207,119.163,119.1712,1800.0
2017-06-06 15:10:00,144.49,144.51,144.36,144.46,8940.0,119.163,119.1794,119.0557,119.1382,8940.0
2017-06-06 15:15:00,144.47,144.51,144.42,144.5,5320.0,119.1465,119.1794,119.1052,119.1712,5320.0
2017-06-06 15:20:00,144.51,144.55,144.48,144.52,4402.0,119.1794,119.2124,119.1547,119.1877,4402.0
2017-06-06 15:25:00,144.52,144.56,144.44,144.45,7236.0,119.1877,119.2207,119.1217,119.13,7236.0
2017-06-06 15:30:00,144.46,144.48,144.22,144.24,8652.0,119.1382,119.1547,118.9403,118.9568,8652.0
2017-06-06 15:35:00,144.27,144.33,144.21,144.29,10550.0,118.9815,119.031,118.932,118.998,10550.0
2017-06-06 15:40:00,144.27,144.32,144.25,144.25,10065.0,118.9815,119.0227,118.965,118.965,10065.0
2017-06-06 15:45:00,144.23,144.3,144.21,144.24,14032.0,118.9485,119.0063,118.932,118.9568,14032.0
2017-06-06 15:50:00,144.25,144.34,144.21,144.21,15618.0,118.965,119.0392,118.932,118.932,15618.0
2017-06-06 15:55:00,144.2,144.22,144.1,144.11,64677.0,118.9238,118.9403,118.8413,118.8496,64677.0
2017-06-07 09:30:00,144.58,144.68,143.76,143.76,24833.0,119.2372,119.3196,118.5609,118.5609,24833.0
2017-06-07 09:35:00,143.98,144.32,143.77,143.77,9067.0,118.7423,119.0227,118.5692,118.5692,9067.0
2017-06-07 09:40:00,143.82,144.37,143.82,144.28,7904.0,118.6104,119.064,118.6104,118.9898,7904.0
2017-06-07 09:45:00,144.39,144.44,144.03,144.08,21966.0,119.0805,119.1217,118.7836,118.8248,21966.0
2017-06-07 09:50:00,144.09,144.29,144.03,144.29,6955.0,118.8331,118.998,118.7836,118.998,6955.0
2017-06-07 09:55:00,144.29,144.41,144.27,144.38,4764.0,118.998,119.097,118.9815,119.0722,4764.0
2017-06-07 10:00:00,144.38,144.41,144.32,144.36,7427.0,119.0722,119.097,119.0227,119.0557,7427.0
2017-06-07 10:05:00,144.36,144.49,144.31,144.49,7562.0,119.0557,119.163,119.0145,119.163,7562.0
2017-06-07 10:10:00,144.42,144.49,144.36,144.36,6257.0,119.1052,119.163,119.0557,119.0557,6257.0
2017-06-07 10:15:00,144.42,144.42,144.34,144.41,3387.0,119.1052,119.1052,119.0392,119.097,3387.0
2017-06-07 10:20:00,144.41,144.43,144.33,144.33,4655.0,119.097,119.1135,119.031,119.031,4655.0
2017-06-07 10:25:00,144.3,144.31,144.16,144.16,7369.0,119.0063,119.0145,118.8908,118.8908,7369.0
2017-06-07 10:30:00,144.14,144.14,143.93,143.98,1870.0,118.8743,118.8743,118.7011,118.7423,1870.0
2017-06-07 10:35:00,143.93,143.98,143.82,143.82,3888.0,118.7011,118.7423,118.6104,118.6104,3888.0
2017-06-07 10:40:00,143.77,143.95,143.71,143.87,4200.0,118.5692,118.7176,118.5197,118.6516,4200.0
2017-06-07 10:45:00,143.9,144.1,143.89,144.04,5385.0,118.6764,118.8413,118.6681,118.7918,5385.0
2017-06-07 10:50:00,144.08,144.11,143.98,144.11,2600.0,118.8248,118.8496,118.7423,118.8496,2600.0
2017-06-07 10:55:00,144.05,144.06,143.98,144.01,3204.0,118.8001,118.8083,118.7423,118.7671,3204.0
2017-06-07 11:00:00,144.06,144.22,144.06,144.22,4395.0,118.8083,118.9403,118.8083,118.9403,4395.0
2017-06-07 11:05:00,144.21,144.22,144.07,144.12,3400.0,118.932,118.9403,118.8166,118.8578,3400.0
2017-06-07 11:10:00,144.1,144.19,144.02,144.09,4680.0,118.8413,118.9155,118.7753,118.8331,4680.0
2017-06-07 11:15:00,144.04,144.04,143.9,143.9,900.0,118.7918,118.7918,118.6764,118.6764,900.0
2017-06-07 11:20:00,143.97,144.03,143.91,143.91,2119.0,118.7341,118.7836,118.6846,118.6846,2119.0
2017-06-07 11:25:00,143.91,143.91,143.76,143.76,2500.0,118.6846,118.6846,118.5609,118.5609,2500.0
2017-06-07 11:30:00,143.82,143.83,143.69,143.75,3225.0,118.6104,118.6186,118.5032,118.5527,3225.0
2017-06-07 11:35:00,143.78,143.83,143.75,143.77,2641.0,118.5774,118.6186,118.5527,118.5692,2641.0
2017-06-07 11:40:00,143.71,143.8,143.71,143.8,1500.0,118.5197,118.5939,118.5197,118.5939,1500.0
2017-06-07 11:45:00,143.77,143.83,143.76,143.8,1909.0,118.5692,118.6186,118.5609,118.5939,1909.0
2017-06-07 11:50:00,143.81,143.95,143.79,143.89,3301.0,118.6021,118.7176,118.5857,118.6681,3301.0
2017-06-07 11:55:00,143.81,143.94,143.79,143.94,3455.0,118.6021,118.7094,118.5857,118.7094,3455.0
2017-06-07 12:00:00,143.93,143.93,143.85,143.85,3500.0,118.7011,118.7011,118.6351,118.6351,3500.0
2017-06-07 12:05:00,143.84,143.87,143.77,143.8,1658.0,118.6269,118.6516,118.5692,118.5939,1658.0
2017-06-07 12:10:00,143.8,143.8,143.75,143.8,2877.0,118.5939,118.5939,118.5527,118.5939,2877.0
2017-06-07 12:15:00,143.77,143.77,143.64,143.69,6887.0,118.5692,118.5692,118.4619,118.5032,6887.0
2017-06-07 12:20:00,143.67,143.69,143.64,143.64,1200.0,118.4867,118.5032,118.4619,118.4619,1200.0
2017-06-07 12:25:00,143.63,143.66,143.57,143.57,2600.0,118.4537,118.4784,118.4042,118.4042,2600.0
2017-06-07 12:30:00,143.57,143.57,143.56,143.56,654.0,118.4042,118.4042,118.396,118.396,654.0
2017-06-07 12:35:00,143.57,143.57,143.48,143.48,3600.0,118.4042,118.4042,118.33,118.33,3600.0
2017-06-07 12:40:00,143.47,143.49,143.44,143.49,1493.0,118.3217,118.3382,118.297,118.3382,1493.0
2017-06-07 12:45:00,143.45,143.46,143.31,143.31,3734.0,118.3052,118.3135,118.1898,118.1898,3734.0
2017-06-07 12:50:00,143.29,143.31,143.2,143.29,4758.0,118.1733,118.1898,118.0991,118.1733,4758.0
2017-06-07 12:55:00,143.32,143.32,143.25,143.25,965.0,118.198,118.198,118.1403,118.1403,965.0
2017-06-07 13:00:00,143.22,143.28,143.22,143.24,2418.0,118.1156,118.165,118.1156,118.1321,2418.0
2017-06-07 13:05:00,143.22,143.24,143.21,143.21,4100.0,118.1156,118.1321,118.1073,118.1073,4100.0
2017-06-07 13:10:00,143.23,143.28,143.22,143.23,2806.0,118.1238,118.165,118.1156,118.1238,2806.0
2017-06-07 13:15:00,143.27,143.27,143.21,143.21,7811.0,118.1568,118.1568,118.1073,118.1073,7811.0
2017-06-07 13:20:00,143.21,143.34,143.17,143.34,6271.0,118.1073,118.2145,118.0743,118.2145,6271.0
2017-06-07 13:25:00,143.36,143.38,143.26,143.28,6461.0,118.231,118.2475,118.1486,118.165,6461.0
2017-06-07 13:30:00,143.3,143.3,143.23,143.23,4044.0,118.1815,118.1815,118.1238,118.1238,4044.0
2017-06-07 13:35:00,143.24,143.34,143.24,143.33,4981.0,118.1321,118.2145,118.1321,118.2063,4981.0
2017-06-07 13:40:00,143.3,143.33,143.25,143.28,6532.0,118.1815,118.2063,118.1403,118.165,6532.0
2017-06-07 13:45:00,143.28,143.35,143.28,143.31,6304.0,118.165,118.2228,118.165,118.1898,6304.0
2017-06-07 13:50:00,143.31,143.32,143.27,143.32,2600.0,118.1898,118.198,118.1568,118.198,2600.0
2017-06-07 13:55:00,143.31,143.37,143.3,143.3,4935.0,118.1898,118.2393,118.1815,118.1815,4935.0
2017-06-07 14:00:00,143.31,143.35,143.28,143.35,3178.0,118.1898,118.2228,118.165,118.2228,3178.0
2017-06-07 14:05:00,143.37,143.43,143.35,143.35,2871.0,118.2393,118.2888,118.2228,118.2228,2871.0
2017-06-07 14:10:00,143.36,143.44,143.35,143.4,3168.0,118.231,118.297,118.2228,118.264,3168.0
2017-06-07 14:15:00,143.41,143.41,143.35,143.36,2976.0,118.2723,118.2723,118.2228,118.231,2976.0
2017-06-07 14:20:00,143.38,143.38,143.29,143.32,3877.0,118.2475,118.2475,118.1733,118.198,3877.0
2017-06-07 14:25:00,143.32,143.38,143.31,143.32,3050.0,118.198,118.2475,118.1898,118.198,3050.0
2017-06-07 14:30:00,143.35,143.44,143.35,143.44,3118.0,118.2228,118.297,118.2228,118.297,3118.0
2017-06-07 14:35:00,143.42,143.5,143.41,143.47,2735.0,118.2805,118.3465,118.2723,118.3217,2735.0
2017-06-07 14:40:00,143.47,143.47,143.39,143.43,4481.0,118.3217,118.3217,118.2558,118.2888,4481.0
2017-06-07 14:45:00,143.43,143.53,143.42,143.52,3527.0,118.2888,118.3712,118.2805,118.363,3527.0
2017-06-07 14:50:00,143.49,143.49,143.44,143.44,4206.0,118.3382,118.3382,118.297,118.297,4206.0
2017-06-07 14:55:00,143.43,143.43,143.36,143.36,3626.0,118.2888,118.2888,118.231,118.231,3626.0
2017-06-07 15:00:00,143.33,143.47,143.32,143.46,6410.0,118.2063,118.3217,118.198,118.3135,6410.0
2017-06-07 15:05:00,143.45,143.53,143.45,143.53,5153.0,118.3052,118.3712,118.3052,118.3712,5153.0
2017-06-07 15:10:00,143.52,143.62,143.52,143.61,7742.0,118.363,118.4454,118.363,118.4372,7742.0
2017-06-07 15:15:00,143.62,143.73,143.62,143.71,23656.0,118.4454,118.5362,118.4454,118.5197,23656.0
2017-06-07 15:20:00,143.71,143.77,143.7,143.74,10760.0,118.5197,118.5692,118.5114,118.5444,10760.0
2017-06-07 15:25:00,143.74,143.84,143.73,143.8,10744.0,118.5444,118.6269,118.5362,118.5939,10744.0
2017-06-07 15:30:00,143.79,143.79,143.69,143.69,9480.0,118.5857,118.5857,118.5032,118.5032,9480.0
2017-06-07 15:35:00,143.68,143.68,143.56,143.57,10145.0,118.4949,118.4949,118.396,118.4042,10145.0
2017-06-07 15:40:00,143.57,143.67,143.52,143.66,15891.0,118.4042,118.4867,118.363,118.4784,15891.0
2017-06-07 15:45:00,143.67,143.78,143.58,143.6,22803.0,118.4867,118.5774,118.4125,118.429,22803.0
2017-06-07 15:50:00,143.61,143.65,143.4,143.42,34083.0,118.4372,118.4702,118.264,118.2805,34083.0
2017-06-07 15:55:00,143.42,143.43,143.25,143.37,103440.0,118.2805,118.2888,118.1403,118.2393,103440.0
2017-06-08 09:30:00,143.07,143.17,142.86,142.96,16116.0,117.9919,118.0743,117.8187,117.9011,16116.0
2017-06-08 09:35:00,142.92,143.02,142.87,142.97,7942.0,117.8681,117.9506,117.8269,117.9094,7942.0
2017-06-08 09:40:00,142.97,143.17,142.87,143.15,3900.0,117.9094,118.0743,117.8269,118.0578,3900.0
2017-06-08 09:45:00,143.09,143.18,142.93,142.99,4025.0,118.0084,118.0826,117.8764,117.9259,4025.0
2017-06-08 09:50:00,142.92,142.92,142.53,142.58,8150.0,117.8681,117.8681,117.5465,117.5877,8150.0
2017-06-08 09:55:00,142.6,142.8,142.53,142.8,14009.0,117.6042,117.7692,117.5465,117.7692,14009.0
2017-06-08 10:00:00,142.75,142.82,142.66,142.79,3916.0,117.7279,117.7857,117.6537,117.7609,3916.0
2017-06-08 10:05:00,142.75,143.11,142.72,143.1,4558.0,117.7279,118.0248,117.7032,118.0166,4558.0
2017-06-08 10:10:00,143.13,143.17,143.03,143.12,2400.0,118.0413,118.0743,117.9589,118.0331,2400.0
2017-06-08 10:15:00,143.07,143.07,142.91,142.96,2151.0,117.9919,117.9919,117.8599,117.9011,2151.0
2017-06-08 10:20:00,142.97,143.01,142.85,143.01,1922.0,117.9094,117.9424,117.8104,117.9424,1922.0
2017-06-08 10:25:00,143.06,143.07,142.9,142.91,3300.0,117.9836,117.9919,117.8517,117.8599,3300.0
2017-06-08 10:30:00,142.9,142.94,142.71,142.86,4048.0,117.8517,117.8846,117.695,117.8187,4048.0
2017-06-08 10:35:00,142.94,142.94,142.74,142.78,5385.0,117.8846,117.8846,117.7197,117.7527,5385.0
2017-06-08 10:40:00,142.78,142.97,142.77,142.92,3326.0,117.7527,117.9094,117.7444,117.8681,3326.0
2017-06-08 10:45:00,142.91,143.09,142.9,143.09,7131.0,117.8599,118.0084,117.8517,118.0084,7131.0
2017-06-08 10:50:00,143.12,143.25,143.12,143.13,7100.0,118.0331,118.1403,118.0331,118.0413,7100.0
2017-06-08 10:55:00,143.11,143.14,143.01,143.12,8676.0,118.0248,118.0496,117.9424,118.0331,8676.0
2017-06-08 11:00:00,143.08,143.25,143.04,143.25,6538.0,118.0001,118.1403,117.9671,118.1403,6538.0
2017-06-08 11:05:00,143.25,143.39,143.22,143.38,9915.0,118.1403,118.2558,118.1156,118.2475,9915.0
2017-06-08 11:10:00,143.42,143.52,143.41,143.42,6141.0,118.2805,118.363,118.2723,118.2805,6141.0
2017-06-08 11:15:00,143.37,143.38,143.3,143.3,4600.0,118.2393,118.2475,118.1815,118.1815,4600.0
2017-06-08 11:20:00,143.36,143.4,143.25,143.28,8713.0,118.231,118.264,118.1403,118.165,8713.0
2017-06-08 11:25:00,143.27,143.32,143.26,143.31,1606.0,118.1568,118.198,118.1486,118.1898,1606.0
2017-06-08 11:30:00,143.32,143.42,143.32,143.36,10159.0,118.198,118.2805,118.198,118.231,10159.0
2017-06-08 11:35:00,143.36,143.5,143.33,143.47,13054.0,118.231,118.3465,118.2063,118.3217,13054.0
2017-06-08 11:40:00,143.44,143.52,143.39,143.51,10630.0,118.297,118.363,118.2558,118.3547,10630.0
2017-06-08 11:45:00,143.52,143.66,143.48,143.62,9632.0,118.363,118.4784,118.33,118.4454,9632.0
2017-06-08 11:50:00,143.65,143.72,143.63,143.68,5243.0,118.4702,118.5279,118.4537,118.4949,5243.0
2017-06-08 11:55:00,143.65,143.75,143.59,143.75,12773.0,118.4702,118.5527,118.4207,118.5527,12773.0
2017-06-08 12:00:00,143.77,144.02,143.77,143.96,13934.0,118.5692,118.7753,118.5692,118.7259,13934.0
2017-06-08 12:05:00,143.93,143.99,143.89,143.95,8797.0,118.7011,118.7506,118.6681,118.7176,8797.0
2017-06-08 12:10:00,143.98,143.98,143.89,143.93,4794.0,118.7423,118.7423,118.6681,118.7011,4794.0
2017-06-08 12:15:00,143.95,144.1,143.94,144.07,30318.0,118.7176,118.8413,118.7094,118.8166,30318.0
2017-06-08 12:20:00,144.07,144.16,144.03,144.05,7170.0,118.8166,118.8908,118.7836,118.8001,7170.0
2017-06-08 12:25:00,144.05,144.08,143.97,144.0,4465.0,118.8001,118.8248,118.7341,118.7588,4465.0
2017-06-08 12:30:00,144.03,144.04,143.97,143.97,2100.0,118.7836,118.7918,118.7341,118.7341,2100.0
2017-06-08 12:35:00,144.0,144.07,143.96,143.98,32986.0,118.7588,118.8166,118.7259,118.7423,32986.0
2017-06-08 12:40:00,144.0,144.08,143.99,144.06,5349.0,118.7588,118.8248,118.7506,118.8083,5349.0
2017-06-08 12:45:00,144.04,144.07,143.98,143.98,7482.0,118.7918,118.8166,118.7423,118.7423,7482.0
2017-06-08 12:50:00,143.98,143.99,143.93,143.98,3300.0,118.7423,118.7506,118.7011,118.7423,3300.0
2017-06-08 12:55:00,143.99,144.13,143.98,144.13,4055.0,118.7506,118.8661,118.7423,118.8661,4055.0
2017-06-08 13:00:00,144.09,144.14,143.99,144.02,4961.0,118.8331,118.8743,118.7506,118.7753,4961.0
2017-06-08 13:05:00,144.03,144.05,143.88,143.89,3751.0,118.7836,118.8001,118.6599,118.6681,3751.0
2017-06-08 13:10:00,143.9,143.94,143.79,143.79,3464.0,118.6764,118.7094,118.5857,118.5857,3464.0
2017-06-08 13:15:00,143.79,143.95,143.79,143.87,4564.0,118.5857,118.7176,118.5857,118.6516,4564.0
2017-06-08 13:20:00,143.83,143.84,143.59,143.61,7515.0,118.6186,118.6269,118.4207,118.4372,7515.0
2017-06-08 13:25:00,143.57,143.57,143.36,143.42,4742.0,118.4042,118.4042,118.231,118.2805,4742.0
2017-06-08 13:30:00,143.43,143.51,143.41,143.49,5002.0,118.2888,118.3547,118.2723,118.3382,5002.0
2017-06-08 13:35:00,143.5,143.6,143.5,143.6,1600.0,118.3465,118.429,118.3465,118.429,1600.0
2017-06-08 13:40:00,143.6,143.68,143.59,143.61,5142.0,118.429,118.4949,118.4207,118.4372,5142.0
2017-06-08 13:45:00,143.59,143.66,143.56,143.62,3470.0,118.4207,118.4784,118.396,118.4454,3470.0
2017-06-08 13:50:00,143.65,143.73,143.64,143.68,4266.0,118.4702,118.5362,118.4619,118.4949,4266.0
2017-06-08 13:55:00,143.69,143.84,143.68,143.84,4869.0,118.5032,118.6269,118.4949,118.6269,4869.0
2017-06-08 14:00:00,143.84,143.84,143.64,143.64,5610.0,118.6269,118.6269,118.4619,118.4619,5610.0
2017-06-08 14:05:00,143.64,143.64,143.56,143.57,4907.0,118.4619,118.4619,118.396,118.4042,4907.0
2017-06-08 14:10:00,143.58,143.59,143.33,143.35,9759.0,118.4125,118.4207,118.2063,118.2228,9759.0
2017-06-08 14:15:00,143.38,143.51,143.38,143.44,7713.0,118.2475,118.3547,118.2475,118.297,7713.0
2017-06-08 14:20:00,143.44,143.44,143.34,143.36,4887.0,118.297,118.297,118.2145,118.231,4887.0
2017-06-08 14:25:00,143.34,143.38,143.24,143.32,9254.0,118.2145,118.2475,118.1321,118.198,9254.0
2017-06-08 14:30:00,143.34,143.42,143.34,143.4,4200.0,118.2145,118.2805,118.2145,118.264,4200.0
2017-06-08 14:35:00,143.41,143.49,143.35,143.36,7682.0,118.2723,118.3382,118.2228,118.231,7682.0
2017-06-08 14:40:00,143.34,143.4,143.34,143.35,5161.0,118.2145,118.264,118.2145,118.2228,5161.0
2017-06-08 14:45:00,143.35,143.37,143.27,143.33,7163.0,118.2228,118.2393,118.1568,118.2063,7163.0
2017-06-08 14:50:00,143.33,143.37,143.28,143.29,4601.0,118.2063,118.2393,118.165,118.1733,4601.0
2017-06-08 14:55:00,143.32,143.46,143.32,143.45,3803.0,118.198,118.3135,118.198,118.3052,3803.0
2017-06-08 15:00:00,143.45,143.47,143.35,143.47,5642.0,118.3052,118.3217,118.2228,118.3217,5642.0
2017-06-08 15:05:00,143.47,143.5,143.31,143.39,11512.0,118.3217,118.3465,118.1898,118.2558,11512.0
2017-06-08 15:10:00,143.36,143.37,143.23,143.32,14675.0,118.231,118.2393,118.1238,118.198,14675.0
2017-06-08 15:15:00,143.32,143.39,143.28,143.31,13298.0,118.198,118.2558,118.165,118.1898,13298.0
2017-06-08 15:20:00,143.31,143.39,143.3,143.38,12449.0,118.1898,118.2558,118.1815,118.2475,12449.0
2017-06-08 15:25:00,143.38,143.38,143.32,143.34,8211.0,118.2475,118.2475,118.198,118.2145,8211.0
2017-06-08 15:30:00,143.35,143.35,143.23,143.31,29429.0,118.2228,118.2228,118.1238,118.1898,29429.0
2017-06-08 15:35:00,143.31,143.36,143.2,143.33,24332.0,118.1898,118.231,118.0991,118.2063,24332.0
2017-06-08 15:40:00,143.35,143.44,143.34,143.36,18138.0,118.2228,118.297,118.2145,118.231,18138.0
2017-06-08 15:45:00,143.38,143.64,143.37,143.5,30550.0,118.2475,118.4619,118.2393,118.3465,30550.0
2017-06-08 15:50:00,143.5,143.56,143.43,143.47,28048.0,118.3465,118.396,118.2888,118.3217,28048.0
2017-06-08 15:55:00,143.46,143.65,143.44,143.56,98438.0,118.3135,118.4702,118.297,118.396,98438.0
2017-06-09 09:30:00,143.67,144.21,143.67,144.12,7478.0,118.4867,118.932,118.4867,118.8578,7478.0
2017-06-09 09:35:00,144.47,144.47,144.09,144.27,2112.0,119.1465,119.1465,118.8331,118.9815,2112.0
2017-06-09 09:40:00,144.23,144.28,144.09,144.1,3504.0,118.9485,118.9898,118.8331,118.8413,3504.0
2017-06-09 09:45:00,144.07,144.15,143.92,144.0,3094.0,118.8166,118.8825,118.6929,118.7588,3094.0
2017-06-09 09:50:00,143.95,143.96,143.83,143.92,4424.0,118.7176,118.7259,118.6186,118.6929,4424.0
2017-06-09 09:55:00,143.98,144.08,143.82,143.93,4400.0,118.7423,118.8248,118.6104,118.7011,4400.0
2017-06-09 10:00:00,143.92,144.08,143.9,143.97,8038.0,118.6929,118.8248,118.6764,118.7341,8038.0
2017-06-09 10:05:00,143.95,144.03,143.89,144.02,3429.0,118.7176,118.7836,118.6681,118.7753,3429.0
2017-06-09 10:10:00,144.1,144.1,143.99,143.99,1300.0,118.8413,118.8413,118.7506,118.7506,1300.0
2017-06-09 10:15:00,144.03,144.25,144.01,144.19,4101.0,118.7836,118.965,118.7671,118.9155,4101.0
2017-06-09 10:20:00,144.15,144.24,144.14,144.22,3500.0,118.8825,118.9568,118.8743,118.9403,3500.0
2017-06-09 10:25:00,144.19,144.26,144.14,144.26,5152.0,118.9155,118.9733,118.8743,118.9733,5152.0
2017-06-09 10:30:00,144.29,144.43,144.2,144.2,4961.0,118.998,119.1135,118.9238,118.9238,4961.0
2017-06-09 10:35:00,144.18,144.23,144.11,144.12,7409.0,118.9073,118.9485,118.8496,118.8578,7409.0
2017-06-09 10:40:00,144.09,144.2,144.07,144.15,5200.0,118.8331,118.9238,118.8166,118.8825,5200.0
2017-06-09 10:45:00,144.17,144.38,144.13,144.38,6352.0,118.899,119.0722,118.8661,119.0722,6352.0
2017-06-09 10:50:00,144.35,144.45,144.34,144.45,2427.0,119.0475,119.13,119.0392,119.13,2427.0
2017-06-09 10:55:00,144.4,144.47,144.38,144.44,5650.0,119.0887,119.1465,119.0722,119.1217,5650.0
2017-06-09 11:00:00,144.43,144.59,144.42,144.59,9981.0,119.1135,119.2454,119.1052,119.2454,9981.0
2017-06-09 11:05:00,144.57,144.75,144.57,144.71,13239.0,119.2289,119.3774,119.2289,119.3444,13239.0
2017-06-09 11:10:00,144.69,144.79,144.69,144.76,17677.0,119.3279,119.4104,119.3279,119.3856,17677.0
2017-06-09 11:15:00,144.75,144.79,144.71,144.72,7284.0,119.3774,119.4104,119.3444,119.3526,7284.0
2017-06-09 11:20:00,144.7,144.79,144.69,144.79,4958.0,119.3361,119.4104,119.3279,119.4104,4958.0
2017-06-09 11:25:00,144.76,145.18,144.76,145.13,11984.0,119.3856,119.732,119.3856,119.6908,11984.0
2017-06-09 11:30:00,145.18,145.2,145.08,145.1,6986.0,119.732,119.7485,119.6495,119.666,6986.0
2017-06-09 11:35:00,145.05,145.15,145.02,145.1,6842.0,119.6248,119.7073,119.6,119.666,6842.0
2017-06-09 11:40:00,145.08,145.08,144.99,145.02,1903.0,119.6495,119.6495,119.5753,119.6,1903.0
2017-06-09 11:45:00,145.06,145.13,145.05,145.1,4406.0,119.633,119.6908,119.6248,119.666,4406.0
2017-06-09 11:50:00,145.09,145.11,144.98,144.98,4636.0,119.6578,119.6743,119.5671,119.5671,4636.0
2017-06-09 11:55:00,144.97,145.02,144.9,144.91,12112.0,119.5588,119.6,119.5011,119.5093,12112.0
2017-06-09 12:00:00,144.85,145.05,144.78,145.05,2866.0,119.4598,119.6248,119.4021,119.6248,2866.0
2017-06-09 12:05:00,144.99,145.11,144.99,145.07,96312.0,119.5753,119.6743,119.5753,119.6413,96312.0
2017-06-09 12:10:00,145.07,145.1,145.01,145.06,15106.0,119.6413,119.666,119.5918,119.633,15106.0
2017-06-09 12:15:00,145.06,145.39,145.05,145.39,11662.0,119.633,119.9052,119.6248,119.9052,11662.0
2017-06-09 12:20:00,145.42,145.44,145.21,145.21,5502.0,119.9299,119.9464,119.7567,119.7567,5502.0
2017-06-09 12:25:00,145.27,145.37,145.24,145.32,5666.0,119.8062,119.8887,119.7815,119.8475,5666.0
2017-06-09 12:30:00,145.34,145.4,145.25,145.33,2788.0,119.864,119.9134,119.7897,119.8557,2788.0
2017-06-09 12:35:00,145.33,145.38,145.23,145.36,3200.0,119.8557,119.8969,119.7732,119.8805,3200.0
2017-06-09 12:40:00,145.39,145.4,145.29,145.36,3300.0,119.9052,119.9134,119.8227,119.8805,3300.0
2017-06-09 12:45:00,145.37,145.47,145.34,145.43,4956.0,119.8887,119.9712,119.864,119.9382,4956.0
2017-06-09 12:50:00,145.34,145.4,145.34,145.37,3000.0,119.864,119.9134,119.864,119.8887,3000.0
2017-06-09 12:55:00,145.37,145.53,145.37,145.52,4574.0,119.8887,120.0207,119.8887,120.0124,4574.0
2017-06-09 13:00:00,145.55,145.69,145.54,145.66,9632.0,120.0371,120.1526,120.0289,120.1279,9632.0
2017-06-09 13:05:00,145.66,145.67,145.56,145.56,2149.0,120.1279,120.1361,120.0454,120.0454,2149.0
2017-06-09 13:10:00,145.57,145.65,145.51,145.65,5980.0,120.0536,120.1196,120.0042,120.1196,5980.0
2017-06-09 13:15:00,145.61,145.71,145.61,145.64,4193.0,120.0866,120.1691,120.0866,120.1114,4193.0
2017-06-09 13:20:00,145.61,145.7,145.6,145.63,9623.0,120.0866,120.1609,120.0784,120.1031,9623.0
2017-06-09 13:25:00,145.63,145.73,145.63,145.72,6363.0,120.1031,120.1856,120.1031,120.1773,6363.0
2017-06-09 13:30:00,145.74,145.78,145.66,145.71,98222.0,120.1938,120.2268,120.1279,120.1691,98222.0
2017-06-09 13:35:00,145.71,145.9,145.71,145.87,7910.0,120.1691,120.3258,120.1691,120.3011,7910.0
2017-06-09 13:40:00,145.85,145.85,145.64,145.67,13502.0,120.2846,120.2846,120.1114,120.1361,13502.0
2017-06-09 13:45:00,145.68,145.68,145.54,145.56,3421.0,120.1444,120.1444,120.0289,120.0454,3421.0
2017-06-09 13:50:00,145.67,145.69,145.49,145.49,6732.0,120.1361,120.1526,119.9877,119.9877,6732.0
2017-06-09 13:55:00,145.47,145.55,145.44,145.44,4400.0,119.9712,120.0371,119.9464,119.9464,4400.0
2017-06-09 14:00:00,145.5,145.59,145.47,145.59,4840.0,119.9959,120.0701,119.9712,120.0701,4840.0
2017-06-09 14:05:00,145.6,145.61,145.53,145.6,4849.0,120.0784,120.0866,120.0207,120.0784,4849.0
2017-06-09 14:10:00,145.55,145.6,145.49,145.53,4217.0,120.0371,120.0784,119.9877,120.0207,4217.0
2017-06-09 14:15:00,145.58,145.71,145.57,145.68,3241.0,120.0619,120.1691,120.0536,120.1444,3241.0
2017-06-09 14:20:00,145.64,145.75,145.62,145.66,2000.0,120.1114,120.2021,120.0949,120.1279,2000.0
2017-06-09 14:25:00,145.76,145.8,145.61,145.67,1955.0,120.2103,120.2433,120.0866,120.1361,1955.0
2017-06-09 14:30:00,145.62,145.69,145.57,145.57,3100.0,120.0949,120.1526,120.0536,120.0536,3100.0
2017-06-09 14:35:00,145.5,145.53,145.45,145.45,2104.0,119.9959,120.0207,119.9547,119.9547,2104.0
2017-06-09 14:40:00,145.47,145.47,145.31,145.34,5941.0,119.9712,119.9712,119.8392,119.864,5941.0
2017-06-09 14:45:00,145.26,145.42,145.14,145.31,7400.0,119.798,119.9299,119.699,119.8392,7400.0
2017-06-09 14:50:00,145.31,145.38,145.14,145.26,5789.0,119.8392,119.8969,119.699,119.798,5789.0
2017-06-09 14:55:00,145.31,145.35,145.21,145.29,4104.0,119.8392,119.8722,119.7567,119.8227,4104.0
2017-06-09 15:00:00,145.31,145.44,145.31,145.32,8050.0,119.8392,119.9464,119.8392,119.8475,8050.0
2017-06-09 15:05:00,145.36,145.43,145.22,145.43,4523.0,119.8805,119.9382,119.765,119.9382,4523.0
2017-06-09 15:10:00,145.41,145.49,145.39,145.43,7071.0,119.9217,119.9877,119.9052,119.9382,7071.0
2017-06-09 15:15:00,145.46,145.59,145.37,145.59,6409.0,119.9629,120.0701,119.8887,120.0701,6409.0
2017-06-09 15:20:00,145.58,145.6,145.5,145.57,6500.0,120.0619,120.0784,119.9959,120.0536,6500.0
2017-06-09 15:25:00,145.58,145.62,145.48,145.62,8519.0,120.0619,120.0949,119.9794,120.0949,8519.0
2017-06-09 15:30:00,145.61,145.65,145.39,145.43,13384.0,120.0866,120.1196,119.9052,119.9382,13384.0
2017-06-09 15:35:00,145.43,145.58,145.42,145.52,10607.0,119.9382,120.0619,119.9299,120.0124,10607.0
2017-06-09 15:40:00,145.53,145.54,145.41,145.53,18803.0,120.0207,120.0289,119.9217,120.0207,18803.0
2017-06-09 15:45:00,145.54,145.75,145.54,145.73,18533.0,120.0289,120.2021,120.0289,120.1856,18533.0
2017-06-09 15:50:00,145.76,145.96,145.75,145.91,23558.0,120.2103,120.3753,120.2021,120.334,23558.0
2017-06-09 15:55:00,145.92,146.09,145.81,145.85,88558.0,120.3423,120.4825,120.2516,120.2846,88558.0
2017-06-12 09:30:00,145.5,146.01,145.5,145.93,11282.0,119.9959,120.4165,119.9959,120.3505,11282.0
2017-06-12 09:35:00,146.05,146.19,145.98,146.05,3130.0,120.4495,120.565,120.3918,120.4495,3130.0
2017-06-12 09:40:00,145.98,145.98,145.61,145.76,7400.0,120.3918,120.3918,120.0866,120.2103,7400.0
2017-06-12 09:45:00,145.75,145.95,145.61,145.68,3100.0,120.2021,120.367,120.0866,120.1444,3100.0
2017-06-12 09:50:00,145.77,145.81,145.46,145.46,12089.0,120.2186,120.2516,119.9629,119.9629,12089.0
2017-06-12 09:55:00,145.67,145.74,145.46,145.5,11100.0,120.1361,120.1938,119.9629,119.9959,11100.0
2017-06-12 10:00:00,145.53,145.65,145.33,145.4,5935.0,120.0207,120.1196,119.8557,119.9134,5935.0
2017-06-12 10:05:00,145.35,145.42,144.94,144.96,31976.0,119.8722,119.9299,119.5341,119.5506,31976.0
2017-06-12 10:10:00,144.96,145.43,144.96,145.29,12539.0,119.5506,119.9382,119.5506,119.8227,12539.0
2017-06-12 10:15:00,145.26,145.46,144.93,145.45,26498.0,119.798,119.9629,119.5258,119.9547,26498.0
2017-06-12 10:20:00,145.45,145.75,145.43,145.43,9850.0,119.9547,120.2021,119.9382,119.9382,9850.0
2017-06-12 10:25:00,145.39,145.43,145.25,145.37,5325.0,119.9052,119.9382,119.7897,119.8887,5325.0
2017-06-12 10:30:00,145.33,145.44,145.32,145.35,4300.0,119.8557,119.9464,119.8475,119.8722,4300.0
2017-06-12 10:35:00,145.44,145.54,145.44,145.53,1136.0,119.9464,120.0289,119.9464,120.0207,1136.0
2017-06-12 10:40:00,145.54,145.67,145.54,145.65,6253.0,120.0289,120.1361,120.0289,120.1196,6253.0
2017-06-12 10:45:00,145.65,145.9,145.65,145.8,7134.0,120.1196,120.3258,120.1196,120.2433,7134.0
2017-06-12 10:50:00,145.84,145.87,145.72,145.87,8003.0,120.2763,120.3011,120.1773,120.3011,8003.0
2017-06-12 10:55:00,145.86,145.9,145.78,145.84,6192.0,120.2928,120.3258,120.2268,120.2763,6192.0
2017-06-12 11:00:00,145.91,145.93,145.55,145.55,14704.0,120.334,120.3505,120.0371,120.0371,14704.0
2017-06-12 11:05:00,145.55,145.58,145.36,145.36,14893.0,120.0371,120.0619,119.8805,119.8805,14893.0
2017-06-12 11:10:00,145.36,145.55,145.3,145.34,4975.0,119.8805,120.0371,119.831,119.864,4975.0
2017-06-12 11:15:00,145.3,145.53,145.3,145.46,4339.0,119.831,120.0207,119.831,119.9629,4339.0
2017-06-12 11:20:00,145.44,145.48,145.33,145.33,3061.0,119.9464,119.9794,119.8557,119.8557,3061.0
2017-06-12 11:25:00,145.32,145.41,145.22,145.22,4500.0,119.8475,119.9217,119.765,119.765,4500.0
2017-06-12 11:30:00,145.23,145.51,145.23,145.51,5586.0,119.7732,120.0042,119.7732,120.0042,5586.0
2017-06-12 11:35:00,145.51,145.53,145.3,145.31,7579.0,120.0042,120.0207,119.831,119.8392,7579.0
2017-06-12 11:40:00,145.31,145.49,145.29,145.48,5429.0,119.8392,119.9877,119.8227,119.9794,5429.0
2017-06-12 11:45:00,145.49,145.59,145.24,145.31,5742.0,119.9877,120.0701,119.7815,119.8392,5742.0
2017-06-12 11:50:00,145.25,145.4,145.22,145.38,8750.0,119.7897,119.9134,119.765,119.8969,8750.0
2017-06-12 11:55:00,145.38,145.46,145.37,145.39,3260.0,119.8969,119.9629,119.8887,119.9052,3260.0
2017-06-12 12:00:00,145.42,145.44,145.2,145.2,3724.0,119.9299,119.9464,119.7485,119.7485,3724.0
2017-06-12 12:05:00,145.23,145.28,145.2,145.24,3044.0,119.7732,119.8145,119.7485,119.7815,3044.0
2017-06-12 12:10:00,145.24,145.3,145.21,145.24,3822.0,119.7815,119.831,119.7567,119.7815,3822.0
2017-06-12 12:15:00,145.22,145.23,144.91,144.93,13321.0,119.765,119.7732,119.5093,119.5258,13321.0
2017-06-12 12:20:00,144.93,144.94,144.69,144.7,11176.0,119.5258,119.5341,119.3279,119.3361,11176.0
2017-06-12 12:25:00,144.74,144.78,144.69,144.71,7875.0,119.3691,119.4021,119.3279,119.3444,7875.0
2017-06-12 12:30:00,144.71,144.94,144.7,144.9,4985.0,119.3444,119.5341,119.3361,119.5011,4985.0
2017-06-12 12:35:00,144.94,145.21,144.93,145.21,3929.0,119.5341,119.7567,119.5258,119.7567,3929.0
2017-06-12 12:40:00,145.23,145.26,145.03,145.04,5969.0,119.7732,119.798,119.6083,119.6165,5969.0
2017-06-12 12:45:00,145.11,145.14,144.99,145.07,6601.0,119.6743,119.699,119.5753,119.6413,6601.0
2017-06-12 12:50:00,145.07,145.07,145.03,145.07,2311.0,119.6413,119.6413,119.6083,119.6413,2311.0
2017-06-12 12:55:00,145.09,145.14,144.96,144.96,4213.0,119.6578,119.699,119.5506,119.5506,4213.0
2017-06-12 13:00:00,144.97,145.01,144.92,144.94,2112.0,119.5588,119.5918,119.5176,119.5341,2112.0
2017-06-12 13:05:00,144.88,144.95,144.86,144.89,2000.0,119.4846,119.5423,119.4681,119.4928,2000.0
2017-06-12 13:10:00,144.84,144.84,144.74,144.75,1100.0,119.4516,119.4516,119.3691,119.3774,1100.0
2017-06-12 13:15:00,144.75,144.88,144.75,144.8,5657.0,119.3774,119.4846,119.3774,119.4186,5657.0
2017-06-12 13:20:00,144.78,144.89,144.78,144.81,4697.0,119.4021,119.4928,119.4021,119.4269,4697.0
2017-06-12 13:25:00,144.81,144.85,144.81,144.83,3624.0,119.4269,119.4598,119.4269,119.4434,3624.0
2017-06-12 13:30:00,144.83,144.84,144.72,144.73,8169.0,119.4434,119.4516,119.3526,119.3609,8169.0
2017-06-12 13:35:00,144.74,144.75,144.63,144.67,5050.0,119.3691,119.3774,119.2784,119.3114,5050.0
2017-06-12 13:40:00,144.7,144.74,144.68,144.68,1643.0,119.3361,119.3691,119.3196,119.3196,1643.0
2017-06-12 13:45:00,144.63,144.63,144.51,144.51,1992.0,119.2784,119.2784,119.1794,119.1794,1992.0
2017-06-12 13:50:00,144.5,144.62,144.45,144.48,6446.0,119.1712,119.2702,119.13,119.1547,6446.0
2017-06-12 13:55:00,144.49,144.49,144.38,144.38,3990.0,119.163,119.163,119.0722,119.0722,3990.0
2017-06-12 14:00:00,144.38,144.51,144.37,144.45,8663.0,119.0722,119.1794,119.064,119.13,8663.0
2017-06-12 14:05:00,144.44,144.48,144.38,144.42,5250.0,119.1217,119.1547,119.0722,119.1052,5250.0
2017-06-12 14:10:00,144.42,144.53,144.4,144.49,4903.0,119.1052,119.1959,119.0887,119.163,4903.0
2017-06-12 14:15:00,144.48,144.48,144.36,144.36,3279.0,119.1547,119.1547,119.0557,119.0557,3279.0
2017-06-12 14:20:00,144.35,144.45,144.33,144.44,5074.0,119.0475,119.13,119.031,119.1217,5074.0
2017-06-12 14:25:00,144.44,144.65,144.38,144.65,7075.0,119.1217,119.2949,119.0722,119.2949,7075.0
2017-06-12 14:30:00,144.66,144.67,144.53,144.53,5200.0,119.3032,119.3114,119.1959,119.1959,5200.0
2017-06-12 14:35:00,144.52,144.65,144.52,144.57,4458.0,119.1877,119.2949,119.1877,119.2289,4458.0
2017-06-12 14:40:00,144.58,144.66,144.56,144.64,5066.0,119.2372,119.3032,119.2207,119.2867,5066.0
2017-06-12 14:45:00,144.65,144.65,144.5,144.54,3078.0,119.2949,119.2949,119.1712,119.2042,3078.0
2017-06-12 14:50:00,144.54,144.58,144.49,144.49,2250.0,119.2042,119.2372,119.163,119.163,2250.0
2017-06-12 14:55:00,144.49,144.58,144.45,144.55,3807.0,119.163,119.2372,119.13,119.2124,3807.0
2017-06-12 15:00:00,144.55,144.57,144.46,144.46,2903.0,119.2124,119.2289,119.1382,119.1382,2903.0
2017-06-12 15:05:00,144.47,144.55,144.42,144.42,4950.0,119.1465,119.2124,119.1052,119.1052,4950.0
2017-06-12 15:10:00,144.43,144.46,144.37,144.44,7170.0,119.1135,119.1382,119.064,119.1217,7170.0
2017-06-12 15:15:00,144.45,144.59,144.44,144.48,10125.0,119.13,119.2454,119.1217,119.1547,10125.0
2017-06-12 15:20:00,144.46,144.53,144.45,144.53,4800.0,119.1382,119.1959,119.13,119.1959,4800.0
2017-06-12 15:25:00,144.51,144.51,144.4,144.4,7142.0,119.1794,119.1794,119.0887,119.0887,7142.0
2017-06-12 15:30:00,144.4,144.41,144.34,144.34,12039.0,119.0887,119.097,119.0392,119.0392,12039.0
2017-06-12 15:35:00,144.34,144.47,144.34,144.37,12979.0,119.0392,119.1465,119.0392,119.064,12979.0
2017-06-12 15:40:00,144.36,144.37,144.23,144.28,9137.0,119.0557,119.064,118.9485,118.9898,9137.0
2017-06-12 15:45:00,144.25,144.45,144.23,144.35,22532.0,118.965,119.13,118.9485,119.0475,22532.0
2017-06-12 15:50:00,144.36,144.51,144.35,144.47,29497.0,119.0557,119.1794,119.0475,119.1465,29497.0
2017-06-12 15:55:00,144.48,144.56,144.34,144.44,113101.0,119.1547,119.2207,119.0392,119.1217,113101.0
2017-06-13 09:30:00,144.42,144.43,144.04,144.43,6984.0,119.1052,119.1135,118.7918,119.1135,6984.0
2017-06-13 09:35:00,144.6,144.71,144.42,144.61,3832.0,119.2537,119.3444,119.1052,119.2619,3832.0
2017-06-13 09:40:00,144.66,144.9,144.66,144.73,4527.0,119.3032,119.5011,119.3032,119.3609,4527.0
2017-06-13 09:45:00,144.75,144.75,144.58,144.58,1242.0,119.3774,119.3774,119.2372,119.2372,1242.0
2017-06-13 09:50:00,144.68,144.84,144.67,144.84,1317.0,119.3196,119.4516,119.3114,119.4516,1317.0
2017-06-13 09:55:00,144.95,145.02,144.73,144.97,6820.0,119.5423,119.6,119.3609,119.5588,6820.0
2017-06-13 10:00:00,144.99,145.15,144.92,145.02,20403.0,119.5753,119.7073,119.5176,119.6,20403.0
2017-06-13 10:05:00,145.08,145.46,145.01,145.41,4659.0,119.6495,119.9629,119.5918,119.9217,4659.0
2017-06-13 10:10:00,145.4,145.72,145.36,145.36,12952.0,119.9134,120.1773,119.8805,119.8805,12952.0
2017-06-13 10:15:00,145.42,145.42,145.31,145.34,2925.0,119.9299,119.9299,119.8392,119.864,2925.0
2017-06-13 10:20:00,145.34,145.57,145.33,145.48,3458.0,119.864,120.0536,119.8557,119.9794,3458.0
2017-06-13 10:25:00,145.53,145.64,145.48,145.48,2943.0,120.0207,120.1114,119.9794,119.9794,2943.0
2017-06-13 10:30:00,145.54,145.54,145.4,145.42,5844.0,120.0289,120.0289,119.9134,119.9299,5844.0
2017-06-13 10:35:00,145.39,145.39,145.25,145.31,5540.0,119.9052,119.9052,119.7897,119.8392,5540.0
2017-06-13 10:40:00,145.27,145.3,145.14,145.15,3290.0,119.8062,119.831,119.699,119.7073,3290.0
2017-06-13 10:45:00,145.16,145.21,145.09,145.12,2700.0,119.7155,119.7567,119.6578,119.6825,2700.0
2017-06-13 10:50:00,145.07,145.09,145.03,145.03,2200.0,119.6413,119.6578,119.6083,119.6083,2200.0
2017-06-13 10:55:00,145.08,145.09,144.98,144.98,5677.0,119.6495,119.6578,119.5671,119.5671,5677.0
2017-06-13 11:00:00,144.97,145.05,144.93,145.02,3710.0,119.5588,119.6248,119.5258,119.6,3710.0
2017-06-13 11:05:00,145.0,145.14,145.0,145.11,3806.0,119.5836,119.699,119.5836,119.6743,3806.0
2017-06-13 11:10:00,145.14,145.16,145.09,145.09,2000.0,119.699,119.7155,119.6578,119.6578,2000.0
2017-06-13 11:15:00,145.08,145.14,145.06,145.06,1613.0,119.6495,119.699,119.633,119.633,1613.0
2017-06-13 11:20:00,145.1,145.11,145.05,145.06,5344.0,119.666,119.6743,119.6248,119.633,5344.0
2017-06-13 11:25:00,145.08,145.13,145.03,145.12,6111.0,119.6495,119.6908,119.6083,119.6825,6111.0
2017-06-13 11:30:00,145.09,145.16,145.07,145.16,2169.0,119.6578,119.7155,119.6413,119.7155,2169.0
2017-06-13 11:35:00,145.18,145.32,145.18,145.28,2610.0,119.732,119.8475,119.732,119.8145,2610.0
2017-06-13 11:40:00,145.29,145.42,145.25,145.41,4219.0,119.8227,119.9299,119.7897,119.9217,4219.0
2017-06-13 11:45:00,145.4,145.4,145.27,145.29,3395.0,119.9134,119.9134,119.8062,119.8227,3395.0
2017-06-13 11:50:00,145.29,145.34,145.27,145.32,2700.0,119.8227,119.864,119.8062,119.8475,2700.0
2017-06-13 11:55:00,145.29,145.29,145.2,145.22,2500.0,119.8227,119.8227,119.7485,119.765,2500.0
2017-06-13 12:00:00,145.21,145.26,145.2,145.26,5863.0,119.7567,119.798,119.7485,119.798,5863.0
2017-06-13 12:05:00,145.28,145.35,145.25,145.31,3031.0,119.8145,119.8722,119.7897,119.8392,3031.0
2017-06-13 12:10:00,145.34,145.34,145.29,145.29,763.0,119.864,119.864,119.8227,119.8227,763.0
2017-06-13 12:15:00,145.3,145.3,145.23,145.27,3800.0,119.831,119.831,119.7732,119.8062,3800.0
2017-06-13 12:20:00,145.28,145.28,145.17,145.21,8213.0,119.8145,119.8145,119.7238,119.7567,8213.0
2017-06-13 12:25:00,145.2,145.26,145.19,145.22,8016.0,119.7485,119.798,119.7403,119.765,8016.0
2017-06-13 12:30:00,145.22,145.32,145.2,145.32,2817.0,119.765,119.8475,119.7485,119.8475,2817.0
2017-06-13 12:35:00,145.31,145.32,145.26,145.28,4400.0,119.8392,119.8475,119.798,119.8145,4400.0
2017-06-13 12:40:00,145.28,145.32,145.27,145.3,4532.0,119.8145,119.8475,119.8062,119.831,4532.0
2017-06-13 12:45:00,145.31,145.32,145.28,145.31,4541.0,119.8392,119.8475,119.8145,119.8392,4541.0
2017-06-13 12:50:00,145.31,145.32,145.26,145.28,1539.0,119.8392,119.8475,119.798,119.8145,1539.0
2017-06-13 12:55:00,145.27,145.27,145.16,145.17,4817.0,119.8062,119.8062,119.7155,119.7238,4817.0
2017-06-13 13:00:00,145.14,145.14,144.98,144.98,10109.0,119.699,119.699,119.5671,119.5671,10109.0
2017-06-13 13:05:00,144.98,145.08,144.89,145.08,5908.0,119.5671,119.6495,119.4928,119.6495,5908.0
2017-06-13 13:10:00,145.09,145.32,145.09,145.3,3900.0,119.6578,119.8475,119.6578,119.831,3900.0
2017-06-13 13:15:00,145.32,145.36,145.31,145.36,2270.0,119.8475,119.8805,119.8392,119.8805,2270.0
2017-06-13 13:20:00,145.37,145.4,145.36,145.4,1129.0,119.8887,119.9134,119.8805,119.9134,1129.0
2017-06-13 13:25:00,145.39,145.46,145.34,145.46,4356.0,119.9052,119.9629,119.864,119.9629,4356.0
2017-06-13 13:30:00,145.41,145.41,145.31,145.34,1901.0,119.9217,119.9217,119.8392,119.864,1901.0
2017-06-13 13:35:00,145.36,145.36,145.29,145.31,2646.0,119.8805,119.8805,119.8227,119.8392,2646.0
2017-06-13 13:40:00,145.33,145.35,145.27,145.3,2300.0,119.8557,119.8722,119.8062,119.831,2300.0
2017-06-13 13:45:00,145.31,145.33,145.31,145.33,900.0,119.8392,119.8557,119.8392,119.8557,900.0
2017-06-13 13:50:00,145.33,145.4,145.31,145.32,2200.0,119.8557,119.9134,119.8392,119.8475,2200.0
2017-06-13 13:55:00,145.33,145.39,145.33,145.39,1700.0,119.8557,119.9052,119.8557,119.9052,1700.0
2017-06-13 14:00:00,145.35,145.41,145.34,145.37,4692.0,119.8722,119.9217,119.864,119.8887,4692.0
2017-06-13 14:05:00,145.39,145.51,145.39,145.5,4766.0,119.9052,120.0042,119.9052,119.9959,4766.0
2017-06-13 14:10:00,145.5,145.57,145.48,145.57,5043.0,119.9959,120.0536,119.9794,120.0536,5043.0
2017-06-13 14:15:00,145.55,145.7,145.55,145.67,7387.0,120.0371,120.1609,120.0371,120.1361,7387.0
2017-06-13 14:20:00,145.69,145.72,145.57,145.59,8082.0,120.1526,120.1773,120.0536,120.0701,8082.0
2017-06-13 14:25:00,145.6,145.7,145.6,145.61,3441.0,120.0784,120.1609,120.0784,120.0866,3441.0
2017-06-13 14:30:00,145.65,145.66,145.59,145.62,2480.0,120.1196,120.1279,120.0701,120.0949,2480.0
2017-06-13 14:35:00,145.61,145.64,145.58,145.64,1895.0,120.0866,120.1114,120.0619,120.1114,1895.0
2017-06-13 14:40:00,145.6,145.61,145.55,145.61,3600.0,120.0784,120.0866,120.0371,120.0866,3600.0
2017-06-13 14:45:00,145.6,145.6,145.53,145.53,1700.0,120.0784,120.0784,120.0207,120.0207,1700.0
2017-06-13 14:50:00,145.54,145.56,145.49,145.49,4721.0,120.0289,120.0454,119.9877,119.9877,4721.0
2017-06-13 14:55:00,145.46,145.48,145.3,145.34,5473.0,119.9629,119.9794,119.831,119.864,5473.0
2017-06-13 15:00:00,145.34,145.37,145.33,145.35,8772.0,119.864,119.8887,119.8557,119.8722,8772.0
2017-06-13 15:05:00,145.36,145.57,145.34,145.56,13630.0,119.8805,120.0536,119.864,120.0454,13630.0
2017-06-13 15:10:00,145.57,145.69,145.57,145.68,4941.0,120.0536,120.1526,120.0536,120.1444,4941.0
2017-06-13 15:15:00,145.7,145.8,145.7,145.8,7195.0,120.1609,120.2433,120.1609,120.2433,7195.0
2017-06-13 15:20:00,145.79,146.0,145.79,145.93,30506.0,120.2351,120.4083,120.2351,120.3505,30506.0
2017-06-13 15:25:00,145.93,146.05,145.93,146.05,8671.0,120.3505,120.4495,120.3505,120.4495,8671.0
2017-06-13 15:30:00,146.04,146.07,145.96,146.05,15602.0,120.4413,120.466,120.3753,120.4495,15602.0
2017-06-13 15:35:00,146.05,146.06,145.96,145.96,11238.0,120.4495,120.4578,120.3753,120.3753,11238.0
2017-06-13 15:40:00,145.97,146.03,145.89,146.03,17120.0,120.3835,120.433,120.3176,120.433,17120.0
2017-06-13 15:45:00,146.04,146.06,145.95,145.98,17959.0,120.4413,120.4578,120.367,120.3918,17959.0
2017-06-13 15:50:00,145.99,146.15,145.99,146.15,41262.0,120.4,120.532,120.4,120.532,41262.0
2017-06-13 15:55:00,146.16,146.29,146.09,146.25,86571.0,120.5402,120.6474,120.4825,120.6144,86571.0
2017-06-14 09:30:00,146.27,146.27,145.96,145.96,7771.0,120.6309,120.6309,120.3753,120.3753,7771.0
2017-06-14 09:35:00,146.1,146.26,146.0,146.0,5090.0,120.4907,120.6227,120.4083,120.4083,5090.0
2017-06-14 09:40:00,146.17,146.35,146.14,146.15,2222.0,120.5485,120.6969,120.5237,120.532,2222.0
2017-06-14 09:45:00,146.13,146.13,145.9,145.9,3300.0,120.5155,120.5155,120.3258,120.3258,3300.0
2017-06-14 09:50:00,145.9,145.93,145.66,145.93,16451.0,120.3258,120.3505,120.1279,120.3505,16451.0
2017-06-14 09:55:00,145.94,146.22,145.94,146.13,7154.0,120.3588,120.5897,120.3588,120.5155,7154.0
2017-06-14 10:00:00,146.11,146.14,146.06,146.11,1246.0,120.499,120.5237,120.4578,120.499,1246.0
2017-06-14 10:05:00,146.06,146.06,145.88,145.88,3634.0,120.4578,120.4578,120.3093,120.3093,3634.0
2017-06-14 10:10:00,145.89,145.98,145.87,145.98,4460.0,120.3176,120.3918,120.3011,120.3918,4460.0
2017-06-14 10:15:00,145.96,145.97,145.9,145.9,1689.0,120.3753,120.3835,120.3258,120.3258,1689.0
2017-06-14 10:20:00,145.89,145.9,145.73,145.73,7030.0,120.3176,120.3258,120.1856,120.1856,7030.0
2017-06-14 10:25:00,145.74,145.96,145.7,145.94,4403.0,120.1938,120.3753,120.1609,120.3588,4403.0
2017-06-14 10:30:00,145.96,145.97,145.8,145.9,3893.0,120.3753,120.3835,120.2433,120.3258,3893.0
2017-06-14 10:35:00,145.86,146.0,145.86,145.99,4722.0,120.2928,120.4083,120.2928,120.4,4722.0
2017-06-14 10:40:00,145.97,145.97,145.8,145.84,7006.0,120.3835,120.3835,120.2433,120.2763,7006.0
2017-06-14 10:45:00,145.84,145.92,145.77,145.87,3406.0,120.2763,120.3423,120.2186,120.3011,3406.0
2017-06-14 10:50:00,145.88,145.89,145.78,145.87,3635.0,120.3093,120.3176,120.2268,120.3011,3635.0
2017-06-14 10:55:00,145.84,145.98,145.8,145.95,5700.0,120.2763,120.3918,120.2433,120.367,5700.0
2017-06-14 11:00:00,145.94,145.99,145.9,145.99,5125.0,120.3588,120.4,120.3258,120.4,5125.0
2017-06-14 11:05:00,145.97,146.02,145.89,145.91,5705.0,120.3835,120.4248,120.3176,120.334,5705.0
2017-06-14 11:10:00,145.93,145.98,145.87,145.89,6166.0,120.3505,120.3918,120.3011,120.3176,6166.0
2017-06-14 11:15:00,145.88,145.92,145.82,145.83,4676.0,120.3093,120.3423,120.2598,120.2681,4676.0
2017-06-14 11:20:00,145.84,145.96,145.84,145.96,9150.0,120.2763,120.3753,120.2763,120.3753,9150.0
2017-06-14 11:25:00,145.94,145.94,145.75,145.8,2706.0,120.3588,120.3588,120.2021,120.2433,2706.0
2017-06-14 11:30:00,145.8,145.8,145.65,145.65,2215.0,120.2433,120.2433,120.1196,120.1196,2215.0
2017-06-14 11:35:00,145.7,145.7,145.61,145.63,3872.0,120.1609,120.1609,120.0866,120.1031,3872.0
2017-06-14 11:40:00,145.63,145.63,145.45,145.45,2117.0,120.1031,120.1031,119.9547,119.9547,2117.0
2017-06-14 11:45:00,145.41,145.58,145.4,145.4,7409.0,119.9217,120.0619,119.9134,119.9134,7409.0
2017-06-14 11:50:00,145.41,145.41,145.34,145.39,1400.0,119.9217,119.9217,119.864,119.9052,1400.0
2017-06-14 11:55:00,145.29,145.49,145.29,145.49,5811.0,119.8227,119.9877,119.8227,119.9877,5811.0
2017-06-14 12:00:00,145.53,145.55,145.36,145.42,3946.0,120.0207,120.0371,119.8805,119.9299,3946.0
2017-06-14 12:05:00,145.43,145.43,145.36,145.42,3296.0,119.9382,119.9382,119.8805,119.9299,3296.0
2017-06-14 12:10:00,145.42,145.44,145.29,145.33,6401.0,119.9299,119.9464,119.8227,119.8557,6401.0
2017-06-14 12:15:00,145.37,145.39,145.28,145.37,2936.0,119.8887,119.9052,119.8145,119.8887,2936.0
2017-06-14 12:20:00,145.41,145.41,145.31,145.37,4534.0,119.9217,119.9217,119.8392,119.8887,4534.0
2017-06-14 12:25:00,145.38,145.4,145.32,145.39,2900.0,119.8969,119.9134,119.8475,119.9052,2900.0
2017-06-14 12:30:00,145.37,145.39,145.26,145.3,5308.0,119.8887,119.9052,119.798,119.831,5308.0
2017-06-14 12:35:00,145.31,145.32,145.22,145.27,1900.0,119.8392,119.8475,119.765,119.8062,1900.0
2017-06-14 12:40:00,145.28,145.35,145.27,145.31,3206.0,119.8145,119.8722,119.8062,119.8392,3206.0
2017-06-14 12:45:00,145.28,145.4,145.27,145.35,5500.0,119.8145,119.9134,119.8062,119.8722,5500.0
2017-06-14 12:50:00,145.35,145.4,145.32,145.38,4446.0,119.8722,119.9134,119.8475,119.8969,4446.0
2017-06-14 12:55:00,145.41,145.45,145.35,145.36,32608.0,119.9217,119.9547,119.8722,119.8805,32608.0
2017-06-14 13:00:00,145.35,145.39,145.32,145.36,4838.0,119.8722,119.9052,119.8475,119.8805,4838.0
2017-06-14 13:05:00,145.33,145.43,145.33,145.42,3841.0,119.8557,119.9382,119.8557,119.9299,3841.0
2017-06-14 13:10:00,145.42,145.58,145.39,145.58,2800.0,119.9299,120.0619,119.9052,120.0619,2800.0
2017-06-14 13:15:00,145.57,145.57,145.46,145.46,3400.0,120.0536,120.0536,119.9629,119.9629,3400.0
2017-06-14 13:20:00,145.46,145.59,145.44,145.57,4097.0,119.9629,120.0701,119.9464,120.0536,4097.0
2017-06-14 13:25:00,145.52,145.6,145.52,145.6,4355.0,120.0124,120.0784,120.0124,120.0784,4355.0
2017-06-14 13:30:00,145.56,145.63,145.5,145.59,4691.0,120.0454,120.1031,119.9959,120.0701,4691.0
2017-06-14 13:35:00,145.62,145.69,145.59,145.63,5000.0,120.0949,120.1526,120.0701,120.1031,5000.0
2017-06-14 13:40:00,145.66,145.81,145.65,145.72,5533.0,120.1279,120.2516,120.1196,120.1773,5533.0
2017-06-14 13:45:00,145.75,145.79,145.68,145.68,4793.0,120.2021,120.2351,120.1444,120.1444,4793.0
2017-06-14 13:50:00,145.71,145.74,145.65,145.65,8800.0,120.1691,120.1938,120.1196,120.1196,8800.0
2017-06-14 13:55:00,145.66,145.68,145.5,145.61,7746.0,120.1279,120.1444,119.9959,120.0866,7746.0
2017-06-14 14:00:00,145.56,145.56,145.33,145.45,4100.0,120.0454,120.0454,119.8557,119.9547,4100.0
2017-06-14 14:05:00,145.41,145.75,145.39,145.51,9861.0,119.9217,120.2021,119.9052,120.0042,9861.0
2017-06-14 14:10:00,145.55,145.6,145.39,145.49,4851.0,120.0371,120.0784,119.9052,119.9877,4851.0
2017-06-14 14:15:00,145.5,145.55,145.23,145.28,5741.0,119.9959,120.0371,119.7732,119.8145,5741.0
2017-06-14 14:20:00,145.32,145.35,145.19,145.31,11001.0,119.8475,119.8722,119.7403,119.8392,11001.0
2017-06-14 14:25:00,145.33,145.41,145.27,145.28,5730.0,119.8557,119.9217,119.8062,119.8145,5730.0
2017-06-14 14:30:00,145.27,145.29,145.19,145.27,4815.0,119.8062,119.8227,119.7403,119.8062,4815.0
2017-06-14 14:35:00,145.24,145.27,145.15,145.24,2947.0,119.7815,119.8062,119.7073,119.7815,2947.0
2017-06-14 14:40:00,145.22,145.26,144.95,145.0,7679.0,119.765,119.798,119.5423,119.5836,7679.0
2017-06-14 14:45:00,144.96,145.04,144.89,145.01,6772.0,119.5506,119.6165,119.4928,119.5918,6772.0
2017-06-14 14:50:00,144.96,144.98,144.81,144.97,5347.0,119.5506,119.5671,119.4269,119.5588,5347.0
2017-06-14 14:55:00,144.92,144.99,144.85,144.99,4400.0,119.5176,119.5753,119.4598,119.5753,4400.0
2017-06-14 15:00:00,144.95,145.06,144.89,145.01,5108.0,119.5423,119.633,119.4928,119.5918,5108.0
2017-06-14 15:05:00,145.07,145.13,145.05,145.09,5869.0,119.6413,119.6908,119.6248,119.6578,5869.0
2017-06-14 15:10:00,145.07,145.07,144.94,144.98,6729.0,119.6413,119.6413,119.5341,119.5671,6729.0
2017-06-14 15:15:00,144.99,145.19,144.97,145.19,3200.0,119.5753,119.7403,119.5588,119.7403,3200.0
2017-06-14 15:20:00,145.15,145.22,145.06,145.13,6697.0,119.7073,119.765,119.633,119.6908,6697.0
2017-06-14 15:25:00,145.11,145.12,145.0,145.04,5064.0,119.6743,119.6825,119.5836,119.6165,5064.0
2017-06-14 15:30:00,145.04,145.07,144.96,145.07,7810.0,119.6165,119.6413,119.5506,119.6413,7810.0
2017-06-14 15:35:00,145.06,145.15,145.06,145.14,9110.0,119.633,119.7073,119.633,119.699,9110.0
2017-06-14 15:40:00,145.15,145.32,145.13,145.32,15633.0,119.7073,119.8475,119.6908,119.8475,15633.0
2017-06-14 15:45:00,145.28,145.44,145.19,145.44,25477.0,119.8145,119.9464,119.7403,119.9464,25477.0
2017-06-14 15:50:00,145.45,145.55,145.36,145.51,36225.0,119.9547,120.0371,119.8805,120.0042,36225.0
2017-06-14 15:55:00,145.5,145.6,145.35,145.51,79167.0,119.9959,120.0784,119.8722,120.0042,79167.0
2017-06-15 09:30:00,144.79,145.23,144.7,144.99,7639.0,119.4104,119.7732,119.3361,119.5753,7639.0
2017-06-15 09:35:00,144.96,145.12,144.87,144.87,800.0,119.5506,119.6825,119.4763,119.4763,800.0
2017-06-15 09:40:00,145.03,145.03,144.77,144.91,6401.0,119.6083,119.6083,119.3939,119.5093,6401.0
2017-06-15 09:45:00,144.91,145.65,144.88,145.65,17679.0,119.5093,120.1196,119.4846,120.1196,17679.0
2017-06-15 09:50:00,145.6,145.67,145.29,145.58,9738.0,120.0784,120.1361,119.8227,120.0619,9738.0
2017-06-15 09:55:00,145.59,145.7,145.5,145.69,5715.0,120.0701,120.1609,119.9959,120.1526,5715.0
2017-06-15 10:00:00,145.68,145.72,145.57,145.71,11198.0,120.1444,120.1773,120.0536,120.1691,11198.0
2017-06-15 10:05:00,145.69,145.71,145.48,145.61,9933.0,120.1526,120.1691,119.9794,120.0866,9933.0
2017-06-15 10:10:00,145.58,145.87,145.57,145.82,5425.0,120.0619,120.3011,120.0536,120.2598,5425.0
2017-06-15 10:15:00,145.81,145.86,145.75,145.86,7188.0,120.2516,120.2928,120.2021,120.2928,7188.0
2017-06-15 10:20:00,145.79,145.83,145.57,145.64,10156.0,120.2351,120.2681,120.0536,120.1114,10156.0
2017-06-15 10:25:00,145.64,145.69,145.56,145.63,16110.0,120.1114,120.1526,120.0454,120.1031,16110.0
2017-06-15 10:30:00,145.61,145.68,145.58,145.59,12550.0,120.0866,120.1444,120.0619,120.0701,12550.0
2017-06-15 10:35:00,145.6,145.6,145.39,145.41,5449.0,120.0784,120.0784,119.9052,119.9217,5449.0
2017-06-15 10:40:00,145.4,145.41,145.27,145.37,7893.0,119.9134,119.9217,119.8062,119.8887,7893.0
2017-06-15 10:45:00,145.38,145.38,145.05,145.17,15926.0,119.8969,119.8969,119.6248,119.7238,15926.0
2017-06-15 10:50:00,145.17,145.29,145.13,145.25,5357.0,119.7238,119.8227,119.6908,119.7897,5357.0
2017-06-15 10:55:00,145.31,145.74,145.29,145.74,7714.0,119.8392,120.1938,119.8227,120.1938,7714.0
2017-06-15 11:00:00,145.73,145.79,145.57,145.65,22570.0,120.1856,120.2351,120.0536,120.1196,22570.0
2017-06-15 11:05:00,145.71,145.73,145.53,145.55,10716.0,120.1691,120.1856,120.0207,120.0371,10716.0
2017-06-15 11:10:00,145.55,145.7,145.55,145.66,20971.0,120.0371,120.1609,120.0371,120.1279,20971.0
2017-06-15 11:15:00,145.66,145.69,145.55,145.56,19792.0,120.1279,120.1526,120.0371,120.0454,19792.0
2017-06-15 11:20:00,145.57,145.96,145.56,145.96,20668.0,120.0536,120.3753,120.0454,120.3753,20668.0
2017-06-15 11:25:00,145.98,146.28,145.94,146.24,10237.0,120.3918,120.6392,120.3588,120.6062,10237.0
2017-06-15 11:30:00,146.28,146.42,146.26,146.34,6713.0,120.6392,120.7546,120.6227,120.6887,6713.0
2017-06-15 11:35:00,146.35,146.38,146.25,146.25,4884.0,120.6969,120.7217,120.6144,120.6144,4884.0
2017-06-15 11:40:00,146.25,146.38,146.23,146.34,4000.0,120.6144,120.7217,120.598,120.6887,4000.0
2017-06-15 11:45:00,146.38,146.47,146.33,146.47,5904.0,120.7217,120.7959,120.6804,120.7959,5904.0
2017-06-15 11:50:00,146.43,146.54,146.31,146.38,6793.0,120.7629,120.8536,120.6639,120.7217,6793.0
2017-06-15 11:55:00,146.41,146.41,146.27,146.27,5151.0,120.7464,120.7464,120.6309,120.6309,5151.0
2017-06-15 12:00:00,146.27,146.38,146.19,146.24,19023.0,120.6309,120.7217,120.565,120.6062,19023.0
2017-06-15 12:05:00,146.25,146.26,145.63,145.66,68237.0,120.6144,120.6227,120.1031,120.1279,68237.0
2017-06-15 12:10:00,145.7,145.74,145.46,145.5,38485.0,120.1609,120.1938,119.9629,119.9959,38485.0
2017-06-15 12:15:00,145.49,145.54,145.48,145.51,19507.0,119.9877,120.0289,119.9794,120.0042,19507.0
2017-06-15 12:20:00,145.5,145.59,145.5,145.53,28768.0,119.9959,120.0701,119.9959,120.0207,28768.0
2017-06-15 12:25:00,145.52,145.53,145.21,145.32,17911.0,120.0124,120.0207,119.7567,119.8475,17911.0
2017-06-15 12:30:00,145.32,145.48,145.3,145.44,5587.0,119.8475,119.9794,119.831,119.9464,5587.0
2017-06-15 12:35:00,145.5,145.57,145.44,145.57,10318.0,119.9959,120.0536,119.9464,120.0536,10318.0
2017-06-15 12:40:00,145.54,145.57,145.45,145.49,9139.0,120.0289,120.0536,119.9547,119.9877,9139.0
2017-06-15 12:45:00,145.47,145.57,145.47,145.5,9301.0,119.9712,120.0536,119.9712,119.9959,9301.0
2017-06-15 12:50:00,145.52,145.65,145.5,145.55,41510.0,120.0124,120.1196,119.9959,120.0371,41510.0
2017-06-15 12:55:00,145.55,145.58,145.41,145.43,11741.0,120.0371,120.0619,119.9217,119.9382,11741.0
2017-06-15 13:00:00,145.44,145.48,145.41,145.48,5855.0,119.9464,119.9794,119.9217,119.9794,5855.0
2017-06-15 13:05:00,145.47,145.47,145.4,145.4,3039.0,119.9712,119.9712,119.9134,119.9134,3039.0
2017-06-15 13:10:00,145.41,145.41,145.32,145.4,5209.0,119.9217,119.9217,119.8475,119.9134,5209.0
2017-06-15 13:15:00,145.42,145.46,145.34,145.34,10441.0,119.9299,119.9629,119.864,119.864,10441.0
2017-06-15 13:20:00,145.35,145.41,145.33,145.36,7701.0,119.8722,119.9217,119.8557,119.8805,7701.0
2017-06-15 13:25:00,145.4,145.42,145.32,145.32,3300.0,119.9134,119.9299,119.8475,119.8475,3300.0
2017-06-15 13:30:00,145.32,145.45,145.28,145.37,6502.0,119.8475,119.9547,119.8145,119.8887,6502.0
2017-06-15 13:35:00,145.4,145.4,145.31,145.34,7775.0,119.9134,119.9134,119.8392,119.864,7775.0
2017-06-15 13:40:00,145.32,145.43,145.27,145.35,16149.0,119.8475,119.9382,119.8062,119.8722,16149.0
2017-06-15 13:45:00,145.39,145.42,145.36,145.4,2800.0,119.9052,119.9299,119.8805,119.9134,2800.0
2017-06-15 13:50:00,145.43,145.44,145.35,145.4,3899.0,119.9382,119.9464,119.8722,119.9134,3899.0
2017-06-15 13:55:00,145.38,145.42,145.31,145.32,23782.0,119.8969,119.9299,119.8392,119.8475,23782.0
2017-06-15 14:00:00,145.32,145.4,145.31,145.33,16139.0,119.8475,119.9134,119.8392,119.8557,16139.0
2017-06-15 14:05:00,145.36,145.37,145.22,145.29,11623.0,119.8805,119.8887,119.765,119.8227,11623.0
2017-06-15 14:10:00,145.26,145.33,145.26,145.33,13543.0,119.798,119.8557,119.798,119.8557,13543.0
2017-06-15 14:15:00,145.33,145.35,145.21,145.24,44076.0,119.8557,119.8722,119.7567,119.7815,44076.0
2017-06-15 14:20:00,145.24,145.33,145.19,145.28,5811.0,119.7815,119.8557,119.7403,119.8145,5811.0
2017-06-15 14:25:00,145.28,145.36,145.25,145.25,15661.0,119.8145,119.8805,119.7897,119.7897,15661.0
2017-06-15 14:30:00,145.27,145.29,145.26,145.27,4785.0,119.8062,119.8227,119.798,119.8062,4785.0
2017-06-15 14:35:00,145.27,145.29,145.13,145.15,6797.0,119.8062,119.8227,119.6908,119.7073,6797.0
2017-06-15 14:40:00,145.17,145.21,145.08,145.08,8965.0,119.7238,119.7567,119.6495,119.6495,8965.0
2017-06-15 14:45:00,145.06,145.22,145.06,145.22,4887.0,119.633,119.765,119.633,119.765,4887.0
2017-06-15 14:50:00,145.18,145.26,145.18,145.19,5591.0,119.732,119.798,119.732,119.7403,5591.0
2017-06-15 14:55:00,145.17,145.22,145.14,145.16,6900.0,119.7238,119.765,119.699,119.7155,6900.0
2017-06-15 15:00:00,145.16,145.25,145.14,145.22,8502.0,119.7155,119.7897,119.699,119.765,8502.0
2017-06-15 15:05:00,145.23,145.3,145.19,145.29,10027.0,119.7732,119.831,119.7403,119.8227,10027.0
2017-06-15 15:10:00,145.27,145.29,145.18,145.27,23042.0,119.8062,119.8227,119.732,119.8062,23042.0
2017-06-15 15:15:00,145.26,145.28,145.19,145.2,25179.0,119.798,119.8145,119.7403,119.7485,25179.0
2017-06-15 15:20:00,145.19,145.25,145.19,145.21,16876.0,119.7403,119.7897,119.7403,119.7567,16876.0
2017-06-15 15:25:00,145.21,145.25,145.21,145.23,17301.0,119.7567,119.7897,119.7567,119.7732,17301.0
2017-06-15 15:30:00,145.22,145.33,144.97,145.22,43600.0,119.765,119.8557,119.5588,119.765,43600.0
2017-06-15 15:35:00,145.21,145.36,145.07,145.1,33272.0,119.7567,119.8805,119.6413,119.666,33272.0
2017-06-15 15:40:00,145.12,145.19,145.1,145.19,15849.0,119.6825,119.7403,119.666,119.7403,15849.0
2017-06-15 15:45:00,145.23,145.28,145.2,145.22,28519.0,119.7732,119.8145,119.7485,119.765,28519.0
2017-06-15 15:50:00,145.23,145.28,145.08,145.09,59188.0,119.7732,119.8145,119.6495,119.6578,59188.0
2017-06-15 15:55:00,145.1,145.27,145.08,145.25,131939.0,119.666,119.8062,119.6495,119.7897,131939.0
2017-06-16 09:30:00,145.66,146.0,145.17,146.0,189390.0,120.1279,120.4083,119.7238,120.4083,189390.0
2017-06-16 09:35:00,145.72,145.72,145.35,145.53,3998.0,120.1773,120.1773,119.8722,120.0207,3998.0
2017-06-16 09:40:00,145.55,145.63,144.99,145.12,66556.0,120.0371,120.1031,119.5753,119.6825,66556.0
2017-06-16 09:45:00,145.15,145.3,145.07,145.24,4755.0,119.7073,119.831,119.6413,119.7815,4755.0
2017-06-16 09:50:00,145.24,145.28,145.07,145.21,29581.0,119.7815,119.8145,119.6413,119.7567,29581.0
2017-06-16 09:55:00,145.21,145.21,145.03,145.11,16584.0,119.7567,119.7567,119.6083,119.6743,16584.0
2017-06-16 10:00:00,145.11,145.18,144.98,145.06,30761.0,119.6743,119.732,119.5671,119.633,30761.0
2017-06-16 10:05:00,145.05,145.1,144.97,145.05,12661.0,119.6248,119.666,119.5588,119.6248,12661.0
2017-06-16 10:10:00,145.05,145.07,144.93,145.01,5172.0,119.6248,119.6413,119.5258,119.5918,5172.0
2017-06-16 10:15:00,145.05,145.08,144.99,145.02,11817.0,119.6248,119.6495,119.5753,119.6,11817.0
2017-06-16 10:20:00,145.01,145.04,144.95,144.96,5669.0,119.5918,119.6165,119.5423,119.5506,5669.0
2017-06-16 10:25:00,144.93,144.96,144.72,144.96,3895.0,119.5258,119.5506,119.3526,119.5506,3895.0
2017-06-16 10:30:00,144.9,145.09,144.89,145.04,6353.0,119.5011,119.6578,119.4928,119.6165,6353.0
2017-06-16 10:35:00,145.06,145.09,144.98,145.0,20403.0,119.633,119.6578,119.5671,119.5836,20403.0
2017-06-16 10:40:00,145.02,145.05,145.0,145.05,13962.0,119.6,119.6248,119.5836,119.6248,13962.0
2017-06-16 10:45:00,145.04,145.08,145.0,145.03,17882.0,119.6165,119.6495,119.5836,119.6083,17882.0
2017-06-16 10:50:00,145.04,145.04,144.93,145.02,20510.0,119.6165,119.6165,119.5258,119.6,20510.0
2017-06-16 10:55:00,145.03,145.04,144.98,145.02,7447.0,119.6083,119.6165,119.5671,119.6,7447.0
2017-06-16 11:00:00,145.02,145.09,144.95,144.97,30799.0,119.6,119.6578,119.5423,119.5588,30799.0
2017-06-16 11:05:00,144.92,144.92,144.78,144.85,4109.0,119.5176,119.5176,119.4021,119.4598,4109.0
2017-06-16 11:10:00,144.83,144.86,144.67,144.86,5700.0,119.4434,119.4681,119.3114,119.4681,5700.0
2017-06-16 11:15:00,144.89,144.9,144.73,144.8,12316.0,119.4928,119.5011,119.3609,119.4186,12316.0
2017-06-16 11:20:00,144.81,144.85,144.72,144.73,3705.0,119.4269,119.4598,119.3526,119.3609,3705.0
2017-06-16 11:25:00,144.73,144.81,144.65,144.8,1379.0,119.3609,119.4269,119.2949,119.4186,1379.0
2017-06-16 11:30:00,144.78,144.94,144.78,144.84,2929.0,119.4021,119.5341,119.4021,119.4516,2929.0
2017-06-16 11:35:00,144.86,144.97,144.85,144.97,3300.0,119.4681,119.5588,119.4598,119.5588,3300.0
2017-06-16 11:40:00,144.97,145.19,144.97,145.07,51830.0,119.5588,119.7403,119.5588,119.6413,51830.0
2017-06-16 11:45:00,145.08,145.12,144.98,145.07,49333.0,119.6495,119.6825,119.5671,119.6413,49333.0
2017-06-16 11:50:00,145.05,145.11,145.05,145.08,31697.0,119.6248,119.6743,119.6248,119.6495,31697.0
2017-06-16 11:55:00,145.09,145.09,145.05,145.06,5450.0,119.6578,119.6578,119.6248,119.633,5450.0
2017-06-16 12:00:00,145.08,145.09,145.0,145.05,11663.0,119.6495,119.6578,119.5836,119.6248,11663.0
2017-06-16 12:05:00,145.07,145.08,145.02,145.06,8877.0,119.6413,119.6495,119.6,119.633,8877.0
2017-06-16 12:10:00,145.07,145.25,144.98,145.2,50188.0,119.6413,119.7897,119.5671,119.7485,50188.0
2017-06-16 12:15:00,145.16,145.23,145.11,145.22,9200.0,119.7155,119.7732,119.6743,119.765,9200.0
2017-06-16 12:20:00,145.17,145.27,145.14,145.16,17351.0,119.7238,119.8062,119.699,119.7155,17351.0
2017-06-16 12:25:00,145.15,145.18,145.09,145.15,8624.0,119.7073,119.732,119.6578,119.7073,8624.0
2017-06-16 12:30:00,145.13,145.14,145.05,145.07,3210.0,119.6908,119.699,119.6248,119.6413,3210.0
2017-06-16 12:35:00,145.09,145.12,145.07,145.11,6000.0,119.6578,119.6825,119.6413,119.6743,6000.0
2017-06-16 12:40:00,145.12,145.17,145.08,145.17,3607.0,119.6825,119.7238,119.6495,119.7238,3607.0
2017-06-16 12:45:00,145.13,145.13,144.96,144.96,3310.0,119.6908,119.6908,119.5506,119.5506,3310.0
2017-06-16 12:50:00,144.99,145.03,144.94,144.99,4500.0,119.5753,119.6083,119.5341,119.5753,4500.0
2017-06-16 12:55:00,145.0,145.03,144.95,144.96,1408.0,119.5836,119.6083,119.5423,119.5506,1408.0
2017-06-16 13:00:00,144.99,145.01,144.93,144.97,1854.0,119.5753,119.5918,119.5258,119.5588,1854.0
2017-06-16 13:05:00,144.97,145.0,144.9,144.91,7950.0,119.5588,119.5836,119.5011,119.5093,7950.0
2017-06-16 13:10:00,144.91,144.91,144.83,144.83,1261.0,119.5093,119.5093,119.4434,119.4434,1261.0
2017-06-16 13:15:00,144.83,144.94,144.83,144.93,4735.0,119.4434,119.5341,119.4434,119.5258,4735.0
2017-06-16 13:20:00,145.0,145.05,144.94,144.94,1631.0,119.5836,119.6248,119.5341,119.5341,1631.0
2017-06-16 13:25:00,144.96,145.03,144.9,144.95,3300.0,119.5506,119.6083,119.5011,119.5423,3300.0
2017-06-16 13:30:00,144.92,145.06,144.92,145.03,2734.0,119.5176,119.633,119.5176,119.6083,2734.0
2017-06-16 13:35:00,145.05,145.05,144.95,144.97,3480.0,119.6248,119.6248,119.5423,119.5588,3480.0
2017-06-16 13:40:00,144.99,145.06,144.95,144.95,3565.0,119.5753,119.633,119.5423,119.5423,3565.0
2017-06-16 13:45:00,144.96,144.97,144.93,144.96,1470.0,119.5506,119.5588,119.5258,119.5506,1470.0
2017-06-16 13:50:00,144.96,144.96,144.88,144.92,2864.0,119.5506,119.5506,119.4846,119.5176,2864.0
2017-06-16 13:55:00,144.96,145.02,144.92,145.0,2401.0,119.5506,119.6,119.5176,119.5836,2401.0
2017-06-16 14:00:00,144.94,144.99,144.92,144.96,2899.0,119.5341,119.5753,119.5176,119.5506,2899.0
2017-06-16 14:05:00,144.94,145.06,144.9,145.06,6068.0,119.5341,119.633,119.5011,119.633,6068.0
2017-06-16 14:10:00,145.06,145.15,145.02,145.08,12306.0,119.633,119.7073,119.6,119.6495,12306.0
2017-06-16 14:15:00,145.1,145.18,145.09,145.16,1405.0,119.666,119.732,119.6578,119.7155,1405.0
2017-06-16 14:20:00,145.17,145.24,145.12,145.12,5586.0,119.7238,119.7815,119.6825,119.6825,5586.0
2017-06-16 14:25:00,145.13,145.21,145.13,145.15,16141.0,119.6908,119.7567,119.6908,119.7073,16141.0
2017-06-16 14:30:00,145.16,145.18,145.08,145.11,6676.0,119.7155,119.732,119.6495,119.6743,6676.0
2017-06-16 14:35:00,145.14,145.14,145.02,145.02,2421.0,119.699,119.699,119.6,119.6,2421.0
2017-06-16 14:40:00,145.05,145.15,144.99,145.02,24332.0,119.6248,119.7073,119.5753,119.6,24332.0
2017-06-16 14:45:00,145.07,145.08,145.01,145.04,15952.0,119.6413,119.6495,119.5918,119.6165,15952.0
2017-06-16 14:50:00,145.04,145.08,145.03,145.06,4880.0,119.6165,119.6495,119.6083,119.633,4880.0
2017-06-16 14:55:00,145.06,145.08,144.99,145.05,5532.0,119.633,119.6495,119.5753,119.6248,5532.0
2017-06-16 15:00:00,145.05,145.07,144.99,145.03,5369.0,119.6248,119.6413,119.5753,119.6083,5369.0
2017-06-16 15:05:00,145.03,145.07,144.97,145.01,3640.0,119.6083,119.6413,119.5588,119.5918,3640.0
2017-06-16 15:10:00,145.02,145.02,144.89,144.9,4268.0,119.6,119.6,119.4928,119.5011,4268.0
2017-06-16 15:15:00,144.9,144.96,144.9,144.9,4553.0,119.5011,119.5506,119.5011,119.5011,4553.0
2017-06-16 15:20:00,144.91,145.17,144.91,145.05,22135.0,119.5093,119.7238,119.5093,119.6248,22135.0
2017-06-16 15:25:00,145.06,145.1,145.0,145.09,8264.0,119.633,119.666,119.5836,119.6578,8264.0
2017-06-16 15:30:00,145.07,145.23,145.07,145.13,56462.0,119.6413,119.7732,119.6413,119.6908,56462.0
2017-06-16 15:35:00,145.17,145.39,145.15,145.39,24845.0,119.7238,119.9052,119.7073,119.9052,24845.0
2017-06-16 15:40:00,145.38,145.38,145.03,145.11,86873.0,119.8969,119.8969,119.6083,119.6743,86873.0
2017-06-16 15:45:00,145.14,145.27,145.08,145.23,34091.0,119.699,119.8062,119.6495,119.7732,34091.0
2017-06-16 15:50:00,145.27,145.37,145.25,145.37,32049.0,119.8062,119.8887,119.7897,119.8887,32049.0
2017-06-16 15:55:00,145.41,145.56,145.36,145.51,103164.0,119.9217,120.0454,119.8805,120.0042,103164.0
2017-06-19 09:30:00,146.35,147.38,146.35,146.91,32098.0,120.6969,121.5464,120.6969,121.1588,32098.0
2017-06-19 09:35:00,146.83,146.83,146.29,146.74,11875.0,121.0928,121.0928,120.6474,121.0186,11875.0
2017-06-19 09:40:00,146.76,146.84,146.5,146.5,5300.0,121.0351,121.101,120.8206,120.8206,5300.0
2017-06-19 09:45:00,146.63,146.75,146.47,146.52,23800.0,120.9278,121.0268,120.7959,120.8371,23800.0
2017-06-19 09:50:00,146.59,146.59,146.11,146.11,18745.0,120.8949,120.8949,120.499,120.499,18745.0
2017-06-19 09:55:00,146.14,146.4,146.14,146.3,11773.0,120.5237,120.7382,120.5237,120.6557,11773.0
2017-06-19 10:00:00,146.27,146.4,146.23,146.34,19541.0,120.6309,120.7382,120.598,120.6887,19541.0
2017-06-19 10:05:00,146.3,146.32,146.17,146.21,13164.0,120.6557,120.6722,120.5485,120.5815,13164.0
2017-06-19 10:10:00,146.22,146.32,146.22,146.28,8334.0,120.5897,120.6722,120.5897,120.6392,8334.0
2017-06-19 10:15:00,146.25,146.3,146.16,146.22,15773.0,120.6144,120.6557,120.5402,120.5897,15773.0
2017-06-19 10:20:00,146.24,146.29,146.18,146.29,6108.0,120.6062,120.6474,120.5567,120.6474,6108.0
2017-06-19 10:25:00,146.24,146.31,146.18,146.24,5692.0,120.6062,120.6639,120.5567,120.6062,5692.0
2017-06-19 10:30:00,146.24,146.34,146.18,146.3,9095.0,120.6062,120.6887,120.5567,120.6557,9095.0
2017-06-19 10:35:00,146.31,146.32,146.12,146.18,10691.0,120.6639,120.6722,120.5072,120.5567,10691.0
2017-06-19 10:40:00,146.19,146.29,146.16,146.28,17427.0,120.565,120.6474,120.5402,120.6392,17427.0
2017-06-19 10:45:00,146.27,146.29,146.19,146.22,8500.0,120.6309,120.6474,120.565,120.5897,8500.0
2017-06-19 10:50:00,146.22,146.29,146.17,146.28,4273.0,120.5897,120.6474,120.5485,120.6392,4273.0
2017-06-19 10:55:00,146.28,146.32,146.17,146.27,17510.0,120.6392,120.6722,120.5485,120.6309,17510.0
2017-06-19 11:00:00,146.29,146.29,146.15,146.21,6666.0,120.6474,120.6474,120.532,120.5815,6666.0
2017-06-19 11:05:00,146.19,146.24,146.12,146.15,4554.0,120.565,120.6062,120.5072,120.532,4554.0
2017-06-19 11:10:00,146.16,146.26,146.16,146.24,3070.0,120.5402,120.6227,120.5402,120.6062,3070.0
2017-06-19 11:15:00,146.26,146.3,146.23,146.25,14361.0,120.6227,120.6557,120.598,120.6144,14361.0
2017-06-19 11:20:00,146.25,146.32,146.18,146.18,32179.0,120.6144,120.6722,120.5567,120.5567,32179.0
2017-06-19 11:25:00,146.22,146.22,146.0,146.0,11899.0,120.5897,120.5897,120.4083,120.4083,11899.0
2017-06-19 11:30:00,146.0,146.03,145.82,145.98,11497.0,120.4083,120.433,120.2598,120.3918,11497.0
2017-06-19 11:35:00,145.98,146.04,145.91,145.95,5322.0,120.3918,120.4413,120.334,120.367,5322.0
2017-06-19 11:40:00,146.0,146.02,145.89,145.94,11732.0,120.4083,120.4248,120.3176,120.3588,11732.0
2017-06-19 11:45:00,145.98,146.01,145.93,145.96,4315.0,120.3918,120.4165,120.3505,120.3753,4315.0
2017-06-19 11:50:00,145.95,146.01,145.93,146.0,3460.0,120.367,120.4165,120.3505,120.4083,3460.0
2017-06-19 11:55:00,146.01,146.05,145.91,145.92,5645.0,120.4165,120.4495,120.334,120.3423,5645.0
2017-06-19 12:00:00,145.92,145.99,145.92,145.93,2745.0,120.3423,120.4,120.3423,120.3505,2745.0
2017-06-19 12:05:00,145.94,145.99,145.93,145.95,3804.0,120.3588,120.4,120.3505,120.367,3804.0
2017-06-19 12:10:00,145.95,146.03,145.95,145.96,10231.0,120.367,120.433,120.367,120.3753,10231.0
2017-06-19 12:15:00,145.98,146.06,145.94,146.04,6145.0,120.3918,120.4578,120.3588,120.4413,6145.0
2017-06-19 12:20:00,146.05,146.13,146.01,146.06,3478.0,120.4495,120.5155,120.4165,120.4578,3478.0
2017-06-19 12:25:00,146.1,146.21,146.08,146.21,3543.0,120.4907,120.5815,120.4742,120.5815,3543.0
2017-06-19 12:30:00,146.21,146.21,146.06,146.08,1752.0,120.5815,120.5815,120.4578,120.4742,1752.0
2017-06-19 12:35:00,146.16,146.18,146.03,146.06,12642.0,120.5402,120.5567,120.433,120.4578,12642.0
2017-06-19 12:40:00,146.04,146.08,146.04,146.06,10717.0,120.4413,120.4742,120.4413,120.4578,10717.0
2017-06-19 12:45:00,146.06,146.08,146.0,146.03,35189.0,120.4578,120.4742,120.4083,120.433,35189.0
2017-06-19 12:50:00,146.05,146.1,146.02,146.05,10772.0,120.4495,120.4907,120.4248,120.4495,10772.0
2017-06-19 12:55:00,146.07,146.07,145.97,145.98,8703.0,120.466,120.466,120.3835,120.3918,8703.0
2017-06-19 13:00:00,146.01,146.08,145.99,146.06,12806.0,120.4165,120.4742,120.4,120.4578,12806.0
2017-06-19 13:05:00,146.07,146.07,146.03,146.05,6928.0,120.466,120.466,120.433,120.4495,6928.0
2017-06-19 13:10:00,146.06,146.06,145.98,145.99,3538.0,120.4578,120.4578,120.3918,120.4,3538.0
2017-06-19 13:15:00,146.0,146.02,145.94,145.94,3539.0,120.4083,120.4248,120.3588,120.3588,3539.0
2017-06-19 13:20:00,145.96,146.0,145.94,145.99,5799.0,120.3753,120.4083,120.3588,120.4,5799.0
2017-06-19 13:25:00,146.01,146.09,146.01,146.03,28135.0,120.4165,120.4825,120.4165,120.433,28135.0
2017-06-19 13:30:00,146.05,146.07,145.98,145.99,2825.0,120.4495,120.466,120.3918,120.4,2825.0
2017-06-19 13:35:00,146.0,146.04,145.91,145.91,2135.0,120.4083,120.4413,120.334,120.334,2135.0
2017-06-19 13:40:00,145.92,145.97,145.9,145.94,2000.0,120.3423,120.3835,120.3258,120.3588,2000.0
2017-06-19 13:45:00,145.95,145.96,145.9,145.92,3841.0,120.367,120.3753,120.3258,120.3423,3841.0
2017-06-19 13:50:00,145.92,145.92,145.85,145.89,5083.0,120.3423,120.3423,120.2846,120.3176,5083.0
2017-06-19 13:55:00,145.89,146.0,145.86,145.98,11066.0,120.3176,120.4083,120.2928,120.3918,11066.0
2017-06-19 14:00:00,145.95,146.01,145.95,145.99,2613.0,120.367,120.4165,120.367,120.4,2613.0
2017-06-19 14:05:00,145.95,146.05,145.9,146.05,5215.0,120.367,120.4495,120.3258,120.4495,5215.0
2017-06-19 14:10:00,146.08,146.12,146.0,146.02,29057.0,120.4742,120.5072,120.4083,120.4248,29057.0
2017-06-19 14:15:00,146.05,146.05,145.96,146.04,3427.0,120.4495,120.4495,120.3753,120.4413,3427.0
2017-06-19 14:20:00,146.04,146.08,146.01,146.05,4573.0,120.4413,120.4742,120.4165,120.4495,4573.0
2017-06-19 14:25:00,146.03,146.05,145.98,146.03,1300.0,120.433,120.4495,120.3918,120.433,1300.0
2017-06-19 14:30:00,146.03,146.06,145.98,146.02,5421.0,120.433,120.4578,120.3918,120.4248,5421.0
2017-06-19 14:35:00,146.05,146.06,146.04,146.06,5810.0,120.4495,120.4578,120.4413,120.4578,5810.0
2017-06-19 14:40:00,146.05,146.09,146.02,146.07,16015.0,120.4495,120.4825,120.4248,120.466,16015.0
2017-06-19 14:45:00,146.07,146.07,146.02,146.02,6784.0,120.466,120.466,120.4248,120.4248,6784.0
2017-06-19 14:50:00,146.03,146.07,146.0,146.0,4569.0,120.433,120.466,120.4083,120.4083,4569.0
2017-06-19 14:55:00,145.99,145.99,145.91,145.91,6182.0,120.4,120.4,120.334,120.334,6182.0
2017-06-19 15:00:00,145.98,146.03,145.95,145.95,4208.0,120.3918,120.433,120.367,120.367,4208.0
2017-06-19 15:05:00,145.96,145.98,145.93,145.98,5344.0,120.3753,120.3918,120.3505,120.3918,5344.0
2017-06-19 15:10:00,146.0,146.0,145.95,145.99,7495.0,120.4083,120.4083,120.367,120.4,7495.0
2017-06-19 15:15:00,146.02,146.05,146.0,146.05,5710.0,120.4248,120.4495,120.4083,120.4495,5710.0
2017-06-19 15:20:00,146.04,146.07,146.04,146.05,17555.0,120.4413,120.466,120.4413,120.4495,17555.0
2017-06-19 15:25:00,146.06,146.07,146.03,146.05,8315.0,120.4578,120.466,120.433,120.4495,8315.0
2017-06-19 15:30:00,146.05,146.06,146.0,146.03,11076.0,120.4495,120.4578,120.4083,120.433,11076.0
2017-06-19 15:35:00,146.03,146.07,146.01,146.07,10820.0,120.433,120.466,120.4165,120.466,10820.0
2017-06-19 15:40:00,146.06,146.1,146.02,146.08,36880.0,120.4578,120.4907,120.4248,120.4742,36880.0
2017-06-19 15:45:00,146.07,146.09,146.05,146.06,44167.0,120.466,120.4825,120.4495,120.4578,44167.0
2017-06-19 15:50:00,146.07,146.09,146.01,146.05,43054.0,120.466,120.4825,120.4165,120.4495,43054.0
2017-06-19 15:55:00,146.05,146.14,146.02,146.11,83032.0,120.4495,120.5237,120.4248,120.499,83032.0
2017-06-20 09:30:00,145.24,145.62,145.23,145.51,12752.0,119.7815,120.0949,119.7732,120.0042,12752.0
2017-06-20 09:35:00,145.52,145.67,145.33,145.37,5393.0,120.0124,120.1361,119.8557,119.8887,5393.0
2017-06-20 09:40:00,145.34,145.8,145.34,145.67,14115.0,119.864,120.2433,119.864,120.1361,14115.0
2017-06-20 09:45:00,145.54,145.6,145.48,145.52,5309.0,120.0289,120.0784,119.9794,120.0124,5309.0
2017-06-20 09:50:00,145.52,145.57,145.4,145.4,3931.0,120.0124,120.0536,119.9134,119.9134,3931.0
2017-06-20 09:55:00,145.36,145.36,145.01,145.15,7384.0,119.8805,119.8805,119.5918,119.7073,7384.0
2017-06-20 10:00:00,145.15,145.27,145.02,145.02,33904.0,119.7073,119.8062,119.6,119.6,33904.0
2017-06-20 10:05:00,145.02,145.05,144.87,145.0,25745.0,119.6,119.6248,119.4763,119.5836,25745.0
2017-06-20 10:10:00,145.02,145.34,144.99,145.21,21079.0,119.6,119.864,119.5753,119.7567,21079.0
2017-06-20 10:15:00,145.21,145.39,145.21,145.37,5208.0,119.7567,119.9052,119.7567,119.8887,5208.0
2017-06-20 10:20:00,145.37,145.38,145.16,145.25,6391.0,119.8887,119.8969,119.7155,119.7897,6391.0
2017-06-20 10:25:00,145.2,145.23,145.12,145.17,3255.0,119.7485,119.7732,119.6825,119.7238,3255.0
2017-06-20 10:30:00,145.19,145.35,145.19,145.33,7300.0,119.7403,119.8722,119.7403,119.8557,7300.0
2017-06-20 10:35:00,145.37,145.39,145.19,145.3,12994.0,119.8887,119.9052,119.7403,119.831,12994.0
2017-06-20 10:40:00,145.31,145.36,145.27,145.28,29104.0,119.8392,119.8805,119.8062,119.8145,29104.0
2017-06-20 10:45:00,145.29,145.34,145.26,145.3,18177.0,119.8227,119.864,119.798,119.831,18177.0
2017-06-20 10:50:00,145.28,145.31,145.26,145.27,3339.0,119.8145,119.8392,119.798,119.8062,3339.0
2017-06-20 10:55:00,145.25,145.28,145.23,145.28,2386.0,119.7897,119.8145,119.7732,119.8145,2386.0
2017-06-20 11:00:00,145.29,145.3,145.25,145.26,5289.0,119.8227,119.831,119.7897,119.798,5289.0
2017-06-20 11:05:00,145.24,145.31,145.21,145.21,3519.0,119.7815,119.8392,119.7567,119.7567,3519.0
2017-06-20 11:10:00,145.21,145.23,145.21,145.23,3274.0,119.7567,119.7732,119.7567,119.7732,3274.0
2017-06-20 11:15:00,145.24,145.28,145.23,145.24,7942.0,119.7815,119.8145,119.7732,119.7815,7942.0
2017-06-20 11:20:00,145.28,145.33,145.24,145.26,4806.0,119.8145,119.8557,119.7815,119.798,4806.0
2017-06-20 11:25:00,145.27,145.28,145.23,145.28,3304.0,119.8062,119.8145,119.7732,119.8145,3304.0
2017-06-20 11:30:00,145.24,145.31,145.22,145.29,4922.0,119.7815,119.8392,119.765,119.8227,4922.0
2017-06-20 11:35:00,145.26,145.31,145.24,145.25,3716.0,119.798,119.8392,119.7815,119.7897,3716.0
2017-06-20 11:40:00,145.22,145.25,145.11,145.16,2979.0,119.765,119.7897,119.6743,119.7155,2979.0
2017-06-20 11:45:00,145.26,145.32,145.23,145.23,4659.0,119.798,119.8475,119.7732,119.7732,4659.0
2017-06-20 11:50:00,145.21,145.24,145.18,145.18,1610.0,119.7567,119.7815,119.732,119.732,1610.0
2017-06-20 11:55:00,145.18,145.19,145.12,145.12,2125.0,119.732,119.7403,119.6825,119.6825,2125.0
2017-06-20 12:00:00,145.11,145.15,145.09,145.13,2752.0,119.6743,119.7073,119.6578,119.6908,2752.0
2017-06-20 12:05:00,145.13,145.28,145.11,145.25,5055.0,119.6908,119.8145,119.6743,119.7897,5055.0
2017-06-20 12:10:00,145.22,145.23,145.21,145.23,1244.0,119.765,119.7732,119.7567,119.7732,1244.0
2017-06-20 12:15:00,145.25,145.25,145.12,145.14,4165.0,119.7897,119.7897,119.6825,119.699,4165.0
2017-06-20 12:20:00,145.11,145.11,145.01,145.01,1300.0,119.6743,119.6743,119.5918,119.5918,1300.0
2017-06-20 12:25:00,145.03,145.04,144.9,144.95,4323.0,119.6083,119.6165,119.5011,119.5423,4323.0
2017-06-20 12:30:00,144.97,145.01,144.96,145.0,1757.0,119.5588,119.5918,119.5506,119.5836,1757.0
2017-06-20 12:35:00,145.02,145.03,144.96,144.98,6661.0,119.6,119.6083,119.5506,119.5671,6661.0
2017-06-20 12:40:00,144.99,145.02,144.99,145.01,4756.0,119.5753,119.6,119.5753,119.5918,4756.0
2017-06-20 12:45:00,145.02,145.06,145.01,145.03,3890.0,119.6,119.633,119.5918,119.6083,3890.0
2017-06-20 12:50:00,145.01,145.06,144.98,145.06,1638.0,119.5918,119.633,119.5671,119.633,1638.0
2017-06-20 12:55:00,145.06,145.17,145.06,145.13,2100.0,119.633,119.7238,119.633,119.6908,2100.0
2017-06-20 13:00:00,145.17,145.26,145.15,145.19,5871.0,119.7238,119.798,119.7073,119.7403,5871.0
2017-06-20 13:05:00,145.2,145.22,145.2,145.22,975.0,119.7485,119.765,119.7485,119.765,975.0
2017-06-20 13:10:00,145.24,145.25,145.2,145.23,6952.0,119.7815,119.7897,119.7485,119.7732,6952.0
2017-06-20 13:15:00,145.26,145.31,145.16,145.17,5675.0,119.798,119.8392,119.7155,119.7238,5675.0
2017-06-20 13:20:00,145.1,145.14,145.06,145.14,7474.0,119.666,119.699,119.633,119.699,7474.0
2017-06-20 13:25:00,145.13,145.14,145.06,145.08,4201.0,119.6908,119.699,119.633,119.6495,4201.0
2017-06-20 13:30:00,145.11,145.14,145.01,145.05,5585.0,119.6743,119.699,119.5918,119.6248,5585.0
2017-06-20 13:35:00,145.06,145.06,144.98,144.99,3401.0,119.633,119.633,119.5671,119.5753,3401.0
2017-06-20 13:40:00,144.98,144.99,144.91,144.94,4200.0,119.5671,119.5753,119.5093,119.5341,4200.0
2017-06-20 13:45:00,144.92,144.92,144.87,144.89,10365.0,119.5176,119.5176,119.4763,119.4928,10365.0
2017-06-20 13:50:00,144.89,144.97,144.86,144.96,9175.0,119.4928,119.5588,119.4681,119.5506,9175.0
2017-06-20 13:55:00,144.96,144.96,144.94,144.95,1242.0,119.5506,119.5506,119.5341,119.5423,1242.0
2017-06-20 14:00:00,144.97,145.02,144.95,144.96,13678.0,119.5588,119.6,119.5423,119.5506,13678.0
2017-06-20 14:05:00,144.96,145.02,144.96,144.98,3803.0,119.5506,119.6,119.5506,119.5671,3803.0
2017-06-20 14:10:00,144.97,145.02,144.97,145.01,2189.0,119.5588,119.6,119.5588,119.5918,2189.0
2017-06-20 14:15:00,145.0,145.02,144.99,145.02,4066.0,119.5836,119.6,119.5753,119.6,4066.0
2017-06-20 14:20:00,145.02,145.02,144.92,144.94,6067.0,119.6,119.6,119.5176,119.5341,6067.0
2017-06-20 14:25:00,144.92,145.04,144.91,145.04,3582.0,119.5176,119.6165,119.5093,119.6165,3582.0
2017-06-20 14:30:00,145.05,145.06,144.99,145.01,7960.0,119.6248,119.633,119.5753,119.5918,7960.0
2017-06-20 14:35:00,144.99,145.03,144.93,145.02,6561.0,119.5753,119.6083,119.5258,119.6,6561.0
2017-06-20 14:40:00,144.99,145.02,144.96,144.98,2150.0,119.5753,119.6,119.5506,119.5671,2150.0
2017-06-20 14:45:00,144.98,145.02,144.95,144.99,3606.0,119.5671,119.6,119.5423,119.5753,3606.0
2017-06-20 14:50:00,144.99,145.04,144.96,145.01,12925.0,119.5753,119.6165,119.5506,119.5918,12925.0
2017-06-20 14:55:00,145.01,145.02,144.99,145.01,13301.0,119.5918,119.6,119.5753,119.5918,13301.0
2017-06-20 15:00:00,145.02,145.04,144.91,144.96,21108.0,119.6,119.6165,119.5093,119.5506,21108.0
2017-06-20 15:05:00,144.94,145.0,144.93,144.93,4884.0,119.5341,119.5836,119.5258,119.5258,4884.0
2017-06-20 15:10:00,144.91,144.92,144.85,144.92,2050.0,119.5093,119.5176,119.4598,119.5176,2050.0
2017-06-20 15:15:00,144.89,144.95,144.86,144.87,3700.0,119.4928,119.5423,119.4681,119.4763,3700.0
2017-06-20 15:20:00,144.84,144.86,144.77,144.77,4852.0,119.4516,119.4681,119.3939,119.3939,4852.0
2017-06-20 15:25:00,144.76,144.77,144.68,144.76,3795.0,119.3856,119.3939,119.3196,119.3856,3795.0
2017-06-20 15:30:00,144.75,144.77,144.67,144.76,13409.0,119.3774,119.3939,119.3114,119.3856,13409.0
2017-06-20 15:35:00,144.8,144.83,144.73,144.77,10966.0,119.4186,119.4434,119.3609,119.3939,10966.0
2017-06-20 15:40:00,144.76,144.81,144.7,144.76,12919.0,119.3856,119.4269,119.3361,119.3856,12919.0
2017-06-20 15:45:00,144.75,144.75,144.62,144.63,12717.0,119.3774,119.3774,119.2702,119.2784,12717.0
2017-06-20 15:50:00,144.64,144.74,144.64,144.71,17578.0,119.2867,119.3691,119.2867,119.3444,17578.0
2017-06-20 15:55:00,144.7,144.77,144.68,144.76,44715.0,119.3361,119.3939,119.3196,119.3856,44715.0
2017-06-21 09:30:00,145.01,145.65,144.76,145.39,11179.0,119.5918,120.1196,119.3856,119.9052,11179.0
2017-06-21 09:35:00,145.2,145.34,145.05,145.23,4607.0,119.7485,119.864,119.6248,119.7732,4607.0
2017-06-21 09:40:00,145.3,145.3,144.99,145.02,15302.0,119.831,119.831,119.5753,119.6,15302.0
2017-06-21 09:45:00,145.03,145.17,144.95,145.02,20436.0,119.6083,119.7238,119.5423,119.6,20436.0
2017-06-21 09:50:00,145.03,145.03,144.89,144.96,7413.0,119.6083,119.6083,119.4928,119.5506,7413.0
2017-06-21 09:55:00,144.97,145.1,144.96,145.02,9234.0,119.5588,119.666,119.5506,119.6,9234.0
2017-06-21 10:00:00,145.06,145.08,144.99,145.01,13617.0,119.633,119.6495,119.5753,119.5918,13617.0
2017-06-21 10:05:00,145.05,145.08,144.9,144.97,10904.0,119.6248,119.6495,119.5011,119.5588,10904.0
2017-06-21 10:10:00,144.96,144.98,144.85,144.95,3797.0,119.5506,119.5671,119.4598,119.5423,3797.0
2017-06-21 10:15:00,144.95,144.99,144.87,144.91,4726.0,119.5423,119.5753,119.4763,119.5093,4726.0
2017-06-21 10:20:00,144.92,144.99,144.75,144.85,6508.0,119.5176,119.5753,119.3774,119.4598,6508.0
2017-06-21 10:25:00,144.81,144.86,144.8,144.85,5396.0,119.4269,119.4681,119.4186,119.4598,5396.0
2017-06-21 10:30:00,144.89,144.95,144.88,144.95,4270.0,119.4928,119.5423,119.4846,119.5423,4270.0
2017-06-21 10:35:00,145.01,145.03,144.91,144.94,4378.0,119.5918,119.6083,119.5093,119.5341,4378.0
2017-06-21 10:40:00,144.96,145.03,144.96,144.97,2429.0,119.5506,119.6083,119.5506,119.5588,2429.0
2017-06-21 10:45:00,144.94,144.99,144.8,144.8,12810.0,119.5341,119.5753,119.4186,119.4186,12810.0
2017-06-21 10:50:00,144.8,144.89,144.8,144.81,13469.0,119.4186,119.4928,119.4186,119.4269,13469.0
2017-06-21 10:55:00,144.83,145.0,144.83,145.0,6225.0,119.4434,119.5836,119.4434,119.5836,6225.0
2017-06-21 11:00:00,145.01,145.01,144.72,144.72,4166.0,119.5918,119.5918,119.3526,119.3526,4166.0
2017-06-21 11:05:00,144.72,144.72,144.52,144.55,2852.0,119.3526,119.3526,119.1877,119.2124,2852.0
2017-06-21 11:10:00,144.51,144.51,144.38,144.48,6013.0,119.1794,119.1794,119.0722,119.1547,6013.0
2017-06-21 11:15:00,144.44,144.59,144.42,144.47,3458.0,119.1217,119.2454,119.1052,119.1465,3458.0
2017-06-21 11:20:00,144.47,144.59,144.47,144.57,4558.0,119.1465,119.2454,119.1465,119.2289,4558.0
2017-06-21 11:25:00,144.55,144.63,144.52,144.63,7490.0,119.2124,119.2784,119.1877,119.2784,7490.0
2017-06-21 11:30:00,144.72,144.72,144.54,144.54,2845.0,119.3526,119.3526,119.2042,119.2042,2845.0
2017-06-21 11:35:00,144.54,144.65,144.53,144.55,5979.0,119.2042,119.2949,119.1959,119.2124,5979.0
2017-06-21 11:40:00,144.56,144.75,144.56,144.75,1699.0,119.2207,119.3774,119.2207,119.3774,1699.0
2017-06-21 11:45:00,144.72,144.74,144.58,144.59,2240.0,119.3526,119.3691,119.2372,119.2454,2240.0
2017-06-21 11:50:00,144.63,144.73,144.63,144.72,8374.0,119.2784,119.3609,119.2784,119.3526,8374.0
2017-06-21 11:55:00,144.7,144.73,144.68,144.69,6250.0,119.3361,119.3609,119.3196,119.3279,6250.0
2017-06-21 12:00:00,144.71,144.77,144.68,144.7,4958.0,119.3444,119.3939,119.3196,119.3361,4958.0
2017-06-21 12:05:00,144.72,144.76,144.65,144.69,7940.0,119.3526,119.3856,119.2949,119.3279,7940.0
2017-06-21 12:10:00,144.7,144.72,144.69,144.7,3271.0,119.3361,119.3526,119.3279,119.3361,3271.0
2017-06-21 12:15:00,144.7,144.74,144.68,144.7,10586.0,119.3361,119.3691,119.3196,119.3361,10586.0
2017-06-21 12:20:00,144.71,144.72,144.6,144.65,8457.0,119.3444,119.3526,119.2537,119.2949,8457.0
2017-06-21 12:25:00,144.6,144.67,144.59,144.66,2519.0,119.2537,119.3114,119.2454,119.3032,2519.0
2017-06-21 12:30:00,144.63,144.67,144.63,144.67,400.0,119.2784,119.3114,119.2784,119.3114,400.0
2017-06-21 12:35:00,144.68,144.68,144.56,144.56,1616.0,119.3196,119.3196,119.2207,119.2207,1616.0
2017-06-21 12:40:00,144.52,144.52,144.44,144.47,1000.0,119.1877,119.1877,119.1217,119.1465,1000.0
2017-06-21 12:45:00,144.41,144.48,144.25,144.27,3902.0,119.097,119.1547,118.965,118.9815,3902.0
2017-06-21 12:50:00,144.31,144.4,144.31,144.37,2300.0,119.0145,119.0887,119.0145,119.064,2300.0
2017-06-21 12:55:00,144.33,144.36,144.29,144.31,1422.0,119.031,119.0557,118.998,119.0145,1422.0
2017-06-21 13:00:00,144.31,144.39,144.31,144.34,1400.0,119.0145,119.0805,119.0145,119.0392,1400.0
2017-06-21 13:05:00,144.37,144.37,144.24,144.28,1440.0,119.064,119.064,118.9568,118.9898,1440.0
2017-06-21 13:10:00,144.25,144.33,144.25,144.28,2976.0,118.965,119.031,118.965,118.9898,2976.0
2017-06-21 13:15:00,144.29,144.33,144.25,144.32,2600.0,118.998,119.031,118.965,119.0227,2600.0
2017-06-21 13:20:00,144.3,144.32,144.23,144.25,2908.0,119.0063,119.0227,118.9485,118.965,2908.0
2017-06-21 13:25:00,144.26,144.33,144.23,144.3,7384.0,118.9733,119.031,118.9485,119.0063,7384.0
2017-06-21 13:30:00,144.33,144.33,144.3,144.33,4948.0,119.031,119.031,119.0063,119.031,4948.0
2017-06-21 13:35:00,144.33,144.37,144.3,144.32,4426.0,119.031,119.064,119.0063,119.0227,4426.0
2017-06-21 13:40:00,144.32,144.32,144.24,144.24,1500.0,119.0227,119.0227,118.9568,118.9568,1500.0
2017-06-21 13:45:00,144.25,144.26,144.15,144.17,2526.0,118.965,118.9733,118.8825,118.899,2526.0
2017-06-21 13:50:00,144.19,144.19,144.03,144.06,2543.0,118.9155,118.9155,118.7836,118.8083,2543.0
2017-06-21 13:55:00,144.06,144.06,144.0,144.02,1650.0,118.8083,118.8083,118.7588,118.7753,1650.0
2017-06-21 14:00:00,143.99,144.03,143.93,143.96,3337.0,118.7506,118.7836,118.7011,118.7259,3337.0
2017-06-21 14:05:00,143.9,144.01,143.9,143.99,4214.0,118.6764,118.7671,118.6764,118.7506,4214.0
2017-06-21 14:10:00,143.97,144.0,143.92,144.0,6396.0,118.7341,118.7588,118.6929,118.7588,6396.0
2017-06-21 14:15:00,144.01,144.08,143.99,143.99,2480.0,118.7671,118.8248,118.7506,118.7506,2480.0
2017-06-21 14:20:00,143.99,144.03,143.89,143.89,1560.0,118.7506,118.7836,118.6681,118.6681,1560.0
2017-06-21 14:25:00,143.85,143.87,143.83,143.83,2020.0,118.6351,118.6516,118.6186,118.6186,2020.0
2017-06-21 14:30:00,143.81,143.84,143.77,143.79,3322.0,118.6021,118.6269,118.5692,118.5857,3322.0
2017-06-21 14:35:00,143.81,143.96,143.81,143.94,4216.0,118.6021,118.7259,118.6021,118.7094,4216.0
2017-06-21 14:40:00,143.94,143.95,143.82,143.85,2600.0,118.7094,118.7176,118.6104,118.6351,2600.0
2017-06-21 14:45:00,143.86,143.89,143.84,143.87,3800.0,118.6434,118.6681,118.6269,118.6516,3800.0
2017-06-21 14:50:00,143.87,143.97,143.85,143.96,4689.0,118.6516,118.7341,118.6351,118.7259,4689.0
2017-06-21 14:55:00,143.96,143.97,143.87,143.89,6900.0,118.7259,118.7341,118.6516,118.6681,6900.0
2017-06-21 15:00:00,143.91,143.93,143.78,143.83,7532.0,118.6846,118.7011,118.5774,118.6186,7532.0
2017-06-21 15:05:00,143.85,143.95,143.85,143.94,6809.0,118.6351,118.7176,118.6351,118.7094,6809.0
2017-06-21 15:10:00,143.91,143.97,143.85,143.86,4261.0,118.6846,118.7341,118.6351,118.6434,4261.0
2017-06-21 15:15:00,143.85,143.9,143.8,143.83,6000.0,118.6351,118.6764,118.5939,118.6186,6000.0
2017-06-21 15:20:00,143.85,143.89,143.79,143.79,6234.0,118.6351,118.6681,118.5857,118.5857,6234.0
2017-06-21 15:25:00,143.76,143.76,143.66,143.66,6701.0,118.5609,118.5609,118.4784,118.4784,6701.0
2017-06-21 15:30:00,143.66,143.71,143.5,143.5,8194.0,118.4784,118.5197,118.3465,118.3465,8194.0
2017-06-21 15:35:00,143.53,143.56,143.43,143.5,10009.0,118.3712,118.396,118.2888,118.3465,10009.0
2017-06-21 15:40:00,143.48,143.5,143.32,143.45,10373.0,118.33,118.3465,118.198,118.3052,10373.0
2017-06-21 15:45:00,143.44,143.45,143.34,143.4,21018.0,118.297,118.3052,118.2145,118.264,21018.0
2017-06-21 15:50:00,143.39,143.51,143.37,143.46,20656.0,118.2558,118.3547,118.2393,118.3135,20656.0
2017-06-21 15:55:00,143.44,143.57,143.31,143.5,74356.0,118.297,118.4042,118.1898,118.3465,74356.0
2017-06-22 09:30:00,143.32,143.52,143.2,143.5,11008.0,118.198,118.363,118.0991,118.3465,11008.0
2017-06-22 09:35:00,143.43,143.44,143.19,143.19,800.0,118.2888,118.297,118.0908,118.0908,800.0
2017-06-22 09:40:00,143.34,143.63,143.25,143.56,7019.0,118.2145,118.4537,118.1403,118.396,7019.0
2017-06-22 09:45:00,143.63,144.09,143.58,144.07,19909.0,118.4537,118.8331,118.4125,118.8166,19909.0
2017-06-22 09:50:00,144.11,144.16,143.67,143.7,7240.0,118.8496,118.8908,118.4867,118.5114,7240.0
2017-06-22 09:55:00,143.71,143.77,143.66,143.76,3543.0,118.5197,118.5692,118.4784,118.5609,3543.0
2017-06-22 10:00:00,143.74,143.86,143.65,143.66,8711.0,118.5444,118.6434,118.4702,118.4784,8711.0
2017-06-22 10:05:00,143.66,143.85,143.65,143.79,10003.0,118.4784,118.6351,118.4702,118.5857,10003.0
2017-06-22 10:10:00,143.84,144.02,143.8,143.97,5575.0,118.6269,118.7753,118.5939,118.7341,5575.0
2017-06-22 10:15:00,144.05,144.05,143.88,143.88,5217.0,118.8001,118.8001,118.6599,118.6599,5217.0
2017-06-22 10:20:00,143.88,143.89,143.75,143.82,17056.0,118.6599,118.6681,118.5527,118.6104,17056.0
2017-06-22 10:25:00,143.78,143.96,143.78,143.94,10071.0,118.5774,118.7259,118.5774,118.7094,10071.0
2017-06-22 10:30:00,143.9,143.98,143.88,143.97,4703.0,118.6764,118.7423,118.6599,118.7341,4703.0
2017-06-22 10:35:00,143.98,144.12,143.96,143.99,5720.0,118.7423,118.8578,118.7259,118.7506,5720.0
2017-06-22 10:40:00,144.0,144.07,143.99,144.07,2006.0,118.7588,118.8166,118.7506,118.8166,2006.0
2017-06-22 10:45:00,144.07,144.15,144.05,144.15,1300.0,118.8166,118.8825,118.8001,118.8825,1300.0
2017-06-22 10:50:00,144.14,144.26,144.13,144.2,2903.0,118.8743,118.9733,118.8661,118.9238,2903.0
2017-06-22 10:55:00,144.24,144.25,144.18,144.25,3319.0,118.9568,118.965,118.9073,118.965,3319.0
2017-06-22 11:00:00,144.21,144.26,144.17,144.22,6657.0,118.932,118.9733,118.899,118.9403,6657.0
2017-06-22 11:05:00,144.24,144.28,144.19,144.24,2740.0,118.9568,118.9898,118.9155,118.9568,2740.0
2017-06-22 11:10:00,144.22,144.24,144.16,144.16,3183.0,118.9403,118.9568,118.8908,118.8908,3183.0
2017-06-22 11:15:00,144.21,144.25,144.16,144.21,4940.0,118.932,118.965,118.8908,118.932,4940.0
2017-06-22 11:20:00,144.18,144.24,144.14,144.14,2203.0,118.9073,118.9568,118.8743,118.8743,2203.0
2017-06-22 11:25:00,144.13,144.23,144.08,144.22,9983.0,118.8661,118.9485,118.8248,118.9403,9983.0
2017-06-22 11:30:00,144.22,144.25,144.09,144.13,4275.0,118.9403,118.965,118.8331,118.8661,4275.0
2017-06-22 11:35:00,144.15,144.24,144.13,144.2,6725.0,118.8825,118.9568,118.8661,118.9238,6725.0
2017-06-22 11:40:00,144.18,144.19,144.0,144.0,8016.0,118.9073,118.9155,118.7588,118.7588,8016.0
2017-06-22 11:45:00,144.0,144.03,144.0,144.03,1555.0,118.7588,118.7836,118.7588,118.7836,1555.0
2017-06-22 11:50:00,144.03,144.11,143.99,144.11,7424.0,118.7836,118.8496,118.7506,118.8496,7424.0
2017-06-22 11:55:00,144.12,144.32,144.11,144.32,10250.0,118.8578,119.0227,118.8496,119.0227,10250.0
2017-06-22 12:00:00,144.3,144.48,144.3,144.47,14444.0,119.0063,119.1547,119.0063,119.1465,14444.0
2017-06-22 12:05:00,144.46,144.46,144.26,144.26,3333.0,119.1382,119.1382,118.9733,118.9733,3333.0
2017-06-22 12:10:00,144.2,144.29,144.2,144.27,1180.0,118.9238,118.998,118.9238,118.9815,1180.0
2017-06-22 12:15:00,144.29,144.29,144.17,144.2,1566.0,118.998,118.998,118.899,118.9238,1566.0
2017-06-22 12:20:00,144.22,144.25,144.22,144.24,660.0,118.9403,118.965,118.9403,118.9568,660.0
2017-06-22 12:25:00,144.2,144.36,144.2,144.36,7268.0,118.9238,119.0557,118.9238,119.0557,7268.0
2017-06-22 12:30:00,144.33,144.33,144.19,144.22,1746.0,119.031,119.031,118.9155,118.9403,1746.0
2017-06-22 12:35:00,144.21,144.25,144.17,144.17,7251.0,118.932,118.965,118.899,118.899,7251.0
2017-06-22 12:40:00,144.24,144.24,144.2,144.24,4393.0,118.9568,118.9568,118.9238,118.9568,4393.0
2017-06-22 12:45:00,144.18,144.24,144.14,144.24,4232.0,118.9073,118.9568,118.8743,118.9568,4232.0
2017-06-22 12:50:00,144.21,144.21,144.1,144.1,5243.0,118.932,118.932,118.8413,118.8413,5243.0
2017-06-22 12:55:00,144.11,144.12,144.07,144.09,2500.0,118.8496,118.8578,118.8166,118.8331,2500.0
2017-06-22 13:00:00,144.1,144.15,144.09,144.09,5135.0,118.8413,118.8825,118.8331,118.8331,5135.0
2017-06-22 13:05:00,144.1,144.19,144.1,144.17,3030.0,118.8413,118.9155,118.8413,118.899,3030.0
2017-06-22 13:10:00,144.16,144.18,144.06,144.06,1900.0,118.8908,118.9073,118.8083,118.8083,1900.0
2017-06-22 13:15:00,144.02,144.1,144.02,144.09,4300.0,118.7753,118.8413,118.7753,118.8331,4300.0
2017-06-22 13:20:00,144.11,144.13,144.07,144.12,6842.0,118.8496,118.8661,118.8166,118.8578,6842.0
2017-06-22 13:25:00,144.15,144.23,144.15,144.23,8683.0,118.8825,118.9485,118.8825,118.9485,8683.0
2017-06-22 13:30:00,144.2,144.23,144.19,144.2,3189.0,118.9238,118.9485,118.9155,118.9238,3189.0
2017-06-22 13:35:00,144.2,144.23,144.16,144.2,15349.0,118.9238,118.9485,118.8908,118.9238,15349.0
2017-06-22 13:40:00,144.19,144.22,144.15,144.19,10768.0,118.9155,118.9403,118.8825,118.9155,10768.0
2017-06-22 13:45:00,144.19,144.23,144.17,144.21,3789.0,118.9155,118.9485,118.899,118.932,3789.0
2017-06-22 13:50:00,144.17,144.24,144.17,144.21,10947.0,118.899,118.9568,118.899,118.932,10947.0
2017-06-22 13:55:00,144.22,144.24,144.2,144.23,2650.0,118.9403,118.9568,118.9238,118.9485,2650.0
2017-06-22 14:00:00,144.24,144.31,144.2,144.31,2725.0,118.9568,119.0145,118.9238,119.0145,2725.0
2017-06-22 14:05:00,144.31,144.34,144.26,144.29,6857.0,119.0145,119.0392,118.9733,118.998,6857.0
2017-06-22 14:10:00,144.28,144.3,144.26,144.28,2829.0,118.9898,119.0063,118.9733,118.9898,2829.0
2017-06-22 14:15:00,144.26,144.28,144.23,144.27,5507.0,118.9733,118.9898,118.9485,118.9815,5507.0
2017-06-22 14:20:00,144.29,144.32,144.25,144.29,7670.0,118.998,119.0227,118.965,118.998,7670.0
2017-06-22 14:25:00,144.3,144.45,144.29,144.43,9038.0,119.0063,119.13,118.998,119.1135,9038.0
2017-06-22 14:30:00,144.4,144.53,144.39,144.51,17290.0,119.0887,119.1959,119.0805,119.1794,17290.0
2017-06-22 14:35:00,144.5,144.5,144.29,144.36,16767.0,119.1712,119.1712,118.998,119.0557,16767.0
2017-06-22 14:40:00,144.31,144.5,144.31,144.34,10276.0,119.0145,119.1712,119.0145,119.0392,10276.0
2017-06-22 14:45:00,144.3,144.36,144.22,144.25,4900.0,119.0063,119.0557,118.9403,118.965,4900.0
2017-06-22 14:50:00,144.26,144.38,144.2,144.27,10338.0,118.9733,119.0722,118.9238,118.9815,10338.0
2017-06-22 14:55:00,144.28,144.46,144.23,144.43,13305.0,118.9898,119.1382,118.9485,119.1135,13305.0
2017-06-22 15:00:00,144.41,144.41,144.34,144.4,2895.0,119.097,119.097,119.0392,119.0887,2895.0
2017-06-22 15:05:00,144.39,144.4,144.33,144.37,6622.0,119.0805,119.0887,119.031,119.064,6622.0
2017-06-22 15:10:00,144.36,144.41,144.34,144.35,6533.0,119.0557,119.097,119.0392,119.0475,6533.0
2017-06-22 15:15:00,144.36,144.39,144.31,144.39,8231.0,119.0557,119.0805,119.0145,119.0805,8231.0
2017-06-22 15:20:00,144.38,144.49,144.37,144.48,13116.0,119.0722,119.163,119.064,119.1547,13116.0
2017-06-22 15:25:00,144.5,144.53,144.48,144.51,3950.0,119.1712,119.1959,119.1547,119.1794,3950.0
2017-06-22 15:30:00,144.52,144.52,144.37,144.37,13674.0,119.1877,119.1877,119.064,119.064,13674.0
2017-06-22 15:35:00,144.36,144.4,144.29,144.3,15861.0,119.0557,119.0887,118.998,119.0063,15861.0
2017-06-22 15:40:00,144.3,144.41,144.25,144.3,27673.0,119.0063,119.097,118.965,119.0063,27673.0
2017-06-22 15:45:00,144.3,144.38,144.27,144.37,18160.0,119.0063,119.0722,118.9815,119.064,18160.0
2017-06-22 15:50:00,144.34,144.38,144.26,144.36,29012.0,119.0392,119.0722,118.9733,119.0557,29012.0
2017-06-22 15:55:00,144.33,144.37,144.28,144.31,61152.0,119.031,119.064,118.9898,119.0145,61152.0
2017-06-23 09:30:00,144.59,144.63,143.81,144.33,7311.0,119.2454,119.2784,118.6021,119.031,7311.0
2017-06-23 09:35:00,144.27,144.37,144.11,144.11,9360.0,118.9815,119.064,118.8496,118.8496,9360.0
2017-06-23 09:40:00,144.08,144.31,143.99,144.18,3466.0,118.8248,119.0145,118.7506,118.9073,3466.0
2017-06-23 09:45:00,144.15,144.27,144.1,144.15,7550.0,118.8825,118.9815,118.8413,118.8825,7550.0
2017-06-23 09:50:00,144.21,144.25,144.04,144.09,8572.0,118.932,118.965,118.7918,118.8331,8572.0
2017-06-23 09:55:00,144.06,144.19,144.04,144.19,5210.0,118.8083,118.9155,118.7918,118.9155,5210.0
2017-06-23 10:00:00,144.15,144.31,144.14,144.29,16719.0,118.8825,119.0145,118.8743,118.998,16719.0
2017-06-23 10:05:00,144.31,144.34,144.21,144.32,11250.0,119.0145,119.0392,118.932,119.0227,11250.0
2017-06-23 10:10:00,144.3,144.47,144.16,144.37,33450.0,119.0063,119.1465,118.8908,119.064,33450.0
2017-06-23 10:15:00,144.35,144.35,144.25,144.35,3567.0,119.0475,119.0475,118.965,119.0475,3567.0
2017-06-23 10:20:00,144.36,144.47,144.36,144.45,3854.0,119.0557,119.1465,119.0557,119.13,3854.0
2017-06-23 10:25:00,144.46,144.49,144.34,144.4,5481.0,119.1382,119.163,119.0392,119.0887,5481.0
2017-06-23 10:30:00,144.42,144.53,144.41,144.44,5876.0,119.1052,119.1959,119.097,119.1217,5876.0
2017-06-23 10:35:00,144.48,144.5,144.35,144.39,6614.0,119.1547,119.1712,119.0475,119.0805,6614.0
2017-06-23 10:40:00,144.42,144.54,144.42,144.42,5050.0,119.1052,119.2042,119.1052,119.1052,5050.0
2017-06-23 10:45:00,144.42,144.66,144.4,144.65,25875.0,119.1052,119.3032,119.0887,119.2949,25875.0
2017-06-23 10:50:00,144.6,144.63,144.52,144.52,900.0,119.2537,119.2784,119.1877,119.1877,900.0
2017-06-23 10:55:00,144.55,144.63,144.45,144.5,17828.0,119.2124,119.2784,119.13,119.1712,17828.0
2017-06-23 11:00:00,144.53,144.56,144.43,144.47,7908.0,119.1959,119.2207,119.1135,119.1465,7908.0
2017-06-23 11:05:00,144.41,144.46,144.38,144.42,3600.0,119.097,119.1382,119.0722,119.1052,3600.0
2017-06-23 11:10:00,144.43,144.51,144.33,144.47,8999.0,119.1135,119.1794,119.031,119.1465,8999.0
2017-06-23 11:15:00,144.47,144.49,144.39,144.42,4135.0,119.1465,119.163,119.0805,119.1052,4135.0
2017-06-23 11:20:00,144.47,144.56,144.46,144.51,3666.0,119.1465,119.2207,119.1382,119.1794,3666.0
2017-06-23 11:25:00,144.48,144.55,144.44,144.55,5894.0,119.1547,119.2124,119.1217,119.2124,5894.0
2017-06-23 11:30:00,144.56,144.72,144.54,144.71,8650.0,119.2207,119.3526,119.2042,119.3444,8650.0
2017-06-23 11:35:00,144.71,144.76,144.7,144.73,1607.0,119.3444,119.3856,119.3361,119.3609,1607.0
2017-06-23 11:40:00,144.75,144.86,144.73,144.86,6956.0,119.3774,119.4681,119.3609,119.4681,6956.0
2017-06-23 11:45:00,144.84,144.86,144.72,144.83,8559.0,119.4516,119.4681,119.3526,119.4434,8559.0
2017-06-23 11:50:00,144.84,144.85,144.81,144.83,1715.0,119.4516,119.4598,119.4269,119.4434,1715.0
2017-06-23 11:55:00,144.85,144.91,144.8,144.85,7502.0,119.4598,119.5093,119.4186,119.4598,7502.0
2017-06-23 12:00:00,144.85,144.85,144.77,144.81,2499.0,119.4598,119.4598,119.3939,119.4269,2499.0
2017-06-23 12:05:00,144.82,144.84,144.77,144.79,5459.0,119.4351,119.4516,119.3939,119.4104,5459.0
2017-06-23 12:10:00,144.8,144.95,144.71,144.9,26635.0,119.4186,119.5423,119.3444,119.5011,26635.0
2017-06-23 12:15:00,144.93,144.98,144.9,144.94,5900.0,119.5258,119.5671,119.5011,119.5341,5900.0
2017-06-23 12:20:00,144.94,144.97,144.83,144.84,5185.0,119.5341,119.5588,119.4434,119.4516,5185.0
2017-06-23 12:25:00,144.83,144.87,144.8,144.86,2644.0,119.4434,119.4763,119.4186,119.4681,2644.0
2017-06-23 12:30:00,144.81,144.85,144.74,144.85,4200.0,119.4269,119.4598,119.3691,119.4598,4200.0
2017-06-23 12:35:00,144.84,144.89,144.8,144.86,5100.0,119.4516,119.4928,119.4186,119.4681,5100.0
2017-06-23 12:40:00,144.88,144.89,144.81,144.82,3870.0,119.4846,119.4928,119.4269,119.4351,3870.0
2017-06-23 12:45:00,144.82,144.9,144.82,144.9,3451.0,119.4351,119.5011,119.4351,119.5011,3451.0
2017-06-23 12:50:00,144.93,144.96,144.86,144.94,3144.0,119.5258,119.5506,119.4681,119.5341,3144.0
2017-06-23 12:55:00,144.93,145.0,144.93,144.98,3900.0,119.5258,119.5836,119.5258,119.5671,3900.0
2017-06-23 13:00:00,144.99,145.01,144.96,144.98,20174.0,119.5753,119.5918,119.5506,119.5671,20174.0
2017-06-23 13:05:00,144.98,145.0,144.78,144.78,6357.0,119.5671,119.5836,119.4021,119.4021,6357.0
2017-06-23 13:10:00,144.77,144.82,144.76,144.81,2738.0,119.3939,119.4351,119.3856,119.4269,2738.0
2017-06-23 13:15:00,144.81,144.86,144.79,144.84,4719.0,119.4269,119.4681,119.4104,119.4516,4719.0
2017-06-23 13:20:00,144.85,144.88,144.84,144.85,3900.0,119.4598,119.4846,119.4516,119.4598,3900.0
2017-06-23 13:25:00,144.84,144.87,144.8,144.8,5937.0,119.4516,119.4763,119.4186,119.4186,5937.0
2017-06-23 13:30:00,144.83,144.84,144.81,144.83,3600.0,119.4434,119.4516,119.4269,119.4434,3600.0
2017-06-23 13:35:00,144.82,144.83,144.77,144.82,3250.0,119.4351,119.4434,119.3939,119.4351,3250.0
2017-06-23 13:40:00,144.79,144.79,144.75,144.75,2100.0,119.4104,119.4104,119.3774,119.3774,2100.0
2017-06-23 13:45:00,144.77,144.81,144.77,144.81,1846.0,119.3939,119.4269,119.3939,119.4269,1846.0
2017-06-23 13:50:00,144.81,144.86,144.8,144.86,4644.0,119.4269,119.4681,119.4186,119.4681,4644.0
2017-06-23 13:55:00,144.86,144.91,144.84,144.85,4152.0,119.4681,119.5093,119.4516,119.4598,4152.0
2017-06-23 14:00:00,144.82,144.84,144.71,144.71,2846.0,119.4351,119.4516,119.3444,119.3444,2846.0
2017-06-23 14:05:00,144.72,144.77,144.71,144.75,6897.0,119.3526,119.3939,119.3444,119.3774,6897.0
2017-06-23 14:10:00,144.74,144.77,144.73,144.76,2629.0,119.3691,119.3939,119.3609,119.3856,2629.0
2017-06-23 14:15:00,144.76,144.83,144.76,144.83,4962.0,119.3856,119.4434,119.3856,119.4434,4962.0
2017-06-23 14:20:00,144.85,144.85,144.72,144.72,2807.0,119.4598,119.4598,119.3526,119.3526,2807.0
2017-06-23 14:25:00,144.67,144.71,144.66,144.71,1200.0,119.3114,119.3444,119.3032,119.3444,1200.0
2017-06-23 14:30:00,144.69,144.7,144.62,144.66,5868.0,119.3279,119.3361,119.2702,119.3032,5868.0
2017-06-23 14:35:00,144.64,144.66,144.57,144.58,5443.0,119.2867,119.3032,119.2289,119.2372,5443.0
2017-06-23 14:40:00,144.6,144.61,144.53,144.53,5971.0,119.2537,119.2619,119.1959,119.1959,5971.0
2017-06-23 14:45:00,144.52,144.59,144.52,144.55,6730.0,119.1877,119.2454,119.1877,119.2124,6730.0
2017-06-23 14:50:00,144.58,144.59,144.53,144.57,4900.0,119.2372,119.2454,119.1959,119.2289,4900.0
2017-06-23 14:55:00,144.55,144.55,144.49,144.51,6878.0,119.2124,119.2124,119.163,119.1794,6878.0
2017-06-23 15:00:00,144.5,144.51,144.39,144.44,14744.0,119.1712,119.1794,119.0805,119.1217,14744.0
2017-06-23 15:05:00,144.44,144.47,144.42,144.47,6861.0,119.1217,119.1465,119.1052,119.1465,6861.0
2017-06-23 15:10:00,144.46,144.46,144.35,144.39,10300.0,119.1382,119.1382,119.0475,119.0805,10300.0
2017-06-23 15:15:00,144.39,144.51,144.37,144.5,13210.0,119.0805,119.1794,119.064,119.1712,13210.0
2017-06-23 15:20:00,144.5,144.56,144.48,144.54,15844.0,119.1712,119.2207,119.1547,119.2042,15844.0
2017-06-23 15:25:00,144.52,144.59,144.49,144.56,28926.0,119.1877,119.2454,119.163,119.2207,28926.0
2017-06-23 15:30:00,144.55,144.67,144.53,144.62,31677.0,119.2124,119.3114,119.1959,119.2702,31677.0
2017-06-23 15:35:00,144.61,144.65,144.52,144.53,22696.0,119.2619,119.2949,119.1877,119.1959,22696.0
2017-06-23 15:40:00,144.52,144.73,144.51,144.71,32718.0,119.1877,119.3609,119.1794,119.3444,32718.0
2017-06-23 15:45:00,144.7,144.73,144.6,144.69,35190.0,119.3361,119.3609,119.2537,119.3279,35190.0
2017-06-23 15:50:00,144.7,144.88,144.68,144.88,60418.0,119.3361,119.4846,119.3196,119.4846,60418.0
2017-06-23 15:55:00,144.88,145.03,144.81,144.89,125827.0,119.4846,119.6083,119.4269,119.4928,125827.0
2017-06-26 09:30:00,145.03,145.42,144.85,145.17,9108.0,119.6083,119.9299,119.4598,119.7238,9108.0
2017-06-26 09:35:00,145.03,145.2,144.92,144.94,5701.0,119.6083,119.7485,119.5176,119.5341,5701.0
2017-06-26 09:40:00,145.0,145.24,144.94,145.13,41846.0,119.5836,119.7815,119.5341,119.6908,41846.0
2017-06-26 09:45:00,145.15,145.24,145.02,145.14,19850.0,119.7073,119.7815,119.6,119.699,19850.0
2017-06-26 09:50:00,145.15,145.23,145.11,145.19,6100.0,119.7073,119.7732,119.6743,119.7403,6100.0
2017-06-26 09:55:00,145.2,145.31,145.09,145.22,16121.0,119.7485,119.8392,119.6578,119.765,16121.0
2017-06-26 10:00:00,145.15,145.38,145.15,145.31,25024.0,119.7073,119.8969,119.7073,119.8392,25024.0
2017-06-26 10:05:00,145.29,145.46,145.29,145.39,16548.0,119.8227,119.9629,119.8227,119.9052,16548.0
2017-06-26 10:10:00,145.39,145.49,145.39,145.45,2650.0,119.9052,119.9877,119.9052,119.9547,2650.0
2017-06-26 10:15:00,145.49,145.51,145.37,145.47,6024.0,119.9877,120.0042,119.8887,119.9712,6024.0
2017-06-26 10:20:00,145.48,145.54,145.45,145.49,4089.0,119.9794,120.0289,119.9547,119.9877,4089.0
2017-06-26 10:25:00,145.5,145.52,145.37,145.42,7503.0,119.9959,120.0124,119.8887,119.9299,7503.0
2017-06-26 10:30:00,145.39,145.41,145.23,145.26,7212.0,119.9052,119.9217,119.7732,119.798,7212.0
2017-06-26 10:35:00,145.23,145.28,145.09,145.13,4644.0,119.7732,119.8145,119.6578,119.6908,4644.0
2017-06-26 10:40:00,145.1,145.12,144.87,144.87,7171.0,119.666,119.6825,119.4763,119.4763,7171.0
2017-06-26 10:45:00,144.87,144.9,144.82,144.82,6052.0,119.4763,119.5011,119.4351,119.4351,6052.0
2017-06-26 10:50:00,144.83,144.95,144.83,144.89,5645.0,119.4434,119.5423,119.4434,119.4928,5645.0
2017-06-26 10:55:00,144.9,144.9,144.76,144.83,7104.0,119.5011,119.5011,119.3856,119.4434,7104.0
2017-06-26 11:00:00,144.87,144.87,144.73,144.8,12017.0,119.4763,119.4763,119.3609,119.4186,12017.0
2017-06-26 11:05:00,144.81,144.94,144.76,144.85,16890.0,119.4269,119.5341,119.3856,119.4598,16890.0
2017-06-26 11:10:00,144.89,145.0,144.89,144.97,4102.0,119.4928,119.5836,119.4928,119.5588,4102.0
2017-06-26 11:15:00,144.97,145.08,144.94,145.03,4583.0,119.5588,119.6495,119.5341,119.6083,4583.0
2017-06-26 11:20:00,145.06,145.12,145.02,145.12,4781.0,119.633,119.6825,119.6,119.6825,4781.0
2017-06-26 11:25:00,145.12,145.15,145.01,145.08,9146.0,119.6825,119.7073,119.5918,119.6495,9146.0
2017-06-26 11:30:00,145.09,145.1,144.98,145.03,2774.0,119.6578,119.666,119.5671,119.6083,2774.0
2017-06-26 11:35:00,145.0,145.09,144.99,145.05,7650.0,119.5836,119.6578,119.5753,119.6248,7650.0
2017-06-26 11:40:00,145.03,145.14,145.02,145.14,3700.0,119.6083,119.699,119.6,119.699,3700.0
2017-06-26 11:45:00,145.12,145.2,145.11,145.15,11834.0,119.6825,119.7485,119.6743,119.7073,11834.0
2017-06-26 11:50:00,145.17,145.23,145.17,145.18,4650.0,119.7238,119.7732,119.7238,119.732,4650.0
2017-06-26 11:55:00,145.18,145.18,144.95,145.05,18209.0,119.732,119.732,119.5423,119.6248,18209.0
2017-06-26 12:00:00,145.06,145.19,145.06,145.15,2100.0,119.633,119.7403,119.633,119.7073,2100.0
2017-06-26 12:05:00,145.22,145.22,145.02,145.02,2051.0,119.765,119.765,119.6,119.6,2051.0
2017-06-26 12:10:00,145.05,145.12,145.03,145.06,3717.0,119.6248,119.6825,119.6083,119.633,3717.0
2017-06-26 12:15:00,145.1,145.13,145.09,145.13,1894.0,119.666,119.6908,119.6578,119.6908,1894.0
2017-06-26 12:20:00,145.13,145.18,145.1,145.17,3300.0,119.6908,119.732,119.666,119.7238,3300.0
2017-06-26 12:25:00,145.13,145.19,145.11,145.12,1771.0,119.6908,119.7403,119.6743,119.6825,1771.0
2017-06-26 12:30:00,145.12,145.22,145.11,145.19,4447.0,119.6825,119.765,119.6743,119.7403,4447.0
2017-06-26 12:35:00,145.21,145.21,145.08,145.12,7360.0,119.7567,119.7567,119.6495,119.6825,7360.0
2017-06-26 12:40:00,145.08,145.14,145.05,145.1,2748.0,119.6495,119.699,119.6248,119.666,2748.0
2017-06-26 12:45:00,145.11,145.11,145.01,145.1,2900.0,119.6743,119.6743,119.5918,119.666,2900.0
2017-06-26 12:50:00,145.1,145.13,145.06,145.07,2200.0,119.666,119.6908,119.633,119.6413,2200.0
2017-06-26 12:55:00,145.07,145.07,145.0,145.03,2502.0,119.6413,119.6413,119.5836,119.6083,2502.0
2017-06-26 13:00:00,145.01,145.06,145.01,145.01,400.0,119.5918,119.633,119.5918,119.5918,400.0
2017-06-26 13:05:00,145.04,145.07,144.97,144.97,3200.0,119.6165,119.6413,119.5588,119.5588,3200.0
2017-06-26 13:10:00,144.97,144.97,144.9,144.9,3857.0,119.5588,119.5588,119.5011,119.5011,3857.0
2017-06-26 13:15:00,144.9,144.94,144.89,144.92,3250.0,119.5011,119.5341,119.4928,119.5176,3250.0
2017-06-26 13:20:00,144.94,145.0,144.91,144.98,7631.0,119.5341,119.5836,119.5093,119.5671,7631.0
2017-06-26 13:25:00,144.97,145.0,144.93,144.93,2030.0,119.5588,119.5836,119.5258,119.5258,2030.0
2017-06-26 13:30:00,144.93,145.0,144.93,145.0,9646.0,119.5258,119.5836,119.5258,119.5836,9646.0
2017-06-26 13:35:00,145.0,145.01,144.87,144.91,8554.0,119.5836,119.5918,119.4763,119.5093,8554.0
2017-06-26 13:40:00,144.91,144.94,144.89,144.94,4300.0,119.5093,119.5341,119.4928,119.5341,4300.0
2017-06-26 13:45:00,144.96,144.99,144.88,144.89,5756.0,119.5506,119.5753,119.4846,119.4928,5756.0
2017-06-26 13:50:00,144.9,144.93,144.88,144.93,2069.0,119.5011,119.5258,119.4846,119.5258,2069.0
2017-06-26 13:55:00,144.92,144.98,144.91,144.92,4100.0,119.5176,119.5671,119.5093,119.5176,4100.0
2017-06-26 14:00:00,144.91,145.0,144.91,145.0,10300.0,119.5093,119.5836,119.5093,119.5836,10300.0
2017-06-26 14:05:00,145.01,145.03,144.98,144.99,5378.0,119.5918,119.6083,119.5671,119.5753,5378.0
2017-06-26 14:10:00,144.97,144.97,144.87,144.93,4695.0,119.5588,119.5588,119.4763,119.5258,4695.0
2017-06-26 14:15:00,144.96,144.96,144.85,144.91,3525.0,119.5506,119.5506,119.4598,119.5093,3525.0
2017-06-26 14:20:00,144.89,144.93,144.84,144.92,4315.0,119.4928,119.5258,119.4516,119.5176,4315.0
2017-06-26 14:25:00,144.92,144.97,144.92,144.95,1603.0,119.5176,119.5588,119.5176,119.5423,1603.0
2017-06-26 14:30:00,144.92,144.97,144.87,144.94,2500.0,119.5176,119.5588,119.4763,119.5341,2500.0
2017-06-26 14:35:00,144.97,145.0,144.96,145.0,3300.0,119.5588,119.5836,119.5506,119.5836,3300.0
2017-06-26 14:40:00,145.0,145.04,144.95,144.96,8617.0,119.5836,119.6165,119.5423,119.5506,8617.0
2017-06-26 14:45:00,144.96,144.97,144.78,144.78,18973.0,119.5506,119.5588,119.4021,119.4021,18973.0
2017-06-26 14:50:00,144.78,144.8,144.75,144.79,13458.0,119.4021,119.4186,119.3774,119.4104,13458.0
2017-06-26 14:55:00,144.78,144.79,144.72,144.76,5700.0,119.4021,119.4104,119.3526,119.3856,5700.0
2017-06-26 15:00:00,144.74,144.74,144.67,144.72,7273.0,119.3691,119.3691,119.3114,119.3526,7273.0
2017-06-26 15:05:00,144.73,144.73,144.6,144.6,14276.0,119.3609,119.3609,119.2537,119.2537,14276.0
2017-06-26 15:10:00,144.6,144.73,144.58,144.72,11238.0,119.2537,119.3609,119.2372,119.3526,11238.0
2017-06-26 15:15:00,144.72,144.73,144.69,144.73,6635.0,119.3526,119.3609,119.3279,119.3609,6635.0
2017-06-26 15:20:00,144.73,144.75,144.67,144.68,8375.0,119.3609,119.3774,119.3114,119.3196,8375.0
2017-06-26 15:25:00,144.68,144.72,144.65,144.72,7117.0,119.3196,119.3526,119.2949,119.3526,7117.0
2017-06-26 15:30:00,144.71,144.82,144.71,144.82,13478.0,119.3444,119.4351,119.3444,119.4351,13478.0
2017-06-26 15:35:00,144.82,144.9,144.78,144.87,10648.0,119.4351,119.5011,119.4021,119.4763,10648.0
2017-06-26 15:40:00,144.86,144.88,144.82,144.88,11806.0,119.4681,119.4846,119.4351,119.4846,11806.0
2017-06-26 15:45:00,144.87,144.92,144.86,144.89,16810.0,119.4763,119.5176,119.4681,119.4928,16810.0
2017-06-26 15:50:00,144.88,144.98,144.88,144.95,23709.0,119.4846,119.5671,119.4846,119.5423,23709.0
2017-06-26 15:55:00,144.94,145.05,144.9,144.92,154006.0,119.5341,119.6248,119.5011,119.5176,154006.0
2017-06-27 09:30:00,145.05,145.51,145.05,145.28,18694.0,119.6248,120.0042,119.6248,119.8145,18694.0
2017-06-27 09:35:00,145.15,145.51,145.15,145.43,14730.0,119.7073,120.0042,119.7073,119.9382,14730.0
2017-06-27 09:40:00,145.28,145.38,145.04,145.09,8191.0,119.8145,119.8969,119.6165,119.6578,8191.0
2017-06-27 09:45:00,145.21,145.21,144.98,145.03,4622.0,119.7567,119.7567,119.5671,119.6083,4622.0
2017-06-27 09:50:00,144.97,145.07,144.93,144.98,4311.0,119.5588,119.6413,119.5258,119.5671,4311.0
2017-06-27 09:55:00,144.98,145.02,144.87,144.94,5761.0,119.5671,119.6,119.4763,119.5341,5761.0
2017-06-27 10:00:00,144.9,144.99,144.84,144.84,6620.0,119.5011,119.5753,119.4516,119.4516,6620.0
2017-06-27 10:05:00,144.88,144.89,144.69,144.76,3000.0,119.4846,119.4928,119.3279,119.3856,3000.0
2017-06-27 10:10:00,144.78,144.89,144.78,144.89,1500.0,119.4021,119.4928,119.4021,119.4928,1500.0
2017-06-27 10:15:00,144.94,144.95,144.91,144.93,700.0,119.5341,119.5423,119.5093,119.5258,700.0
2017-06-27 10:20:00,144.93,145.19,144.93,144.96,6463.0,119.5258,119.7403,119.5258,119.5506,6463.0
2017-06-27 10:25:00,144.99,145.2,144.97,145.01,23154.0,119.5753,119.7485,119.5588,119.5918,23154.0
2017-06-27 10:30:00,144.96,145.12,144.83,145.07,28026.0,119.5506,119.6825,119.4434,119.6413,28026.0
2017-06-27 10:35:00,145.08,145.14,144.99,145.06,4900.0,119.6495,119.699,119.5753,119.633,4900.0
2017-06-27 10:40:00,145.12,145.15,145.0,145.11,54514.0,119.6825,119.7073,119.5836,119.6743,54514.0
2017-06-27 10:45:00,145.06,145.11,145.01,145.08,25713.0,119.633,119.6743,119.5918,119.6495,25713.0
2017-06-27 10:50:00,145.09,145.09,144.95,144.97,25455.0,119.6578,119.6578,119.5423,119.5588,25455.0
2017-06-27 10:55:00,145.0,145.04,144.92,144.96,7002.0,119.5836,119.6165,119.5176,119.5506,7002.0
2017-06-27 11:00:00,144.97,145.03,144.97,145.02,2703.0,119.5588,119.6083,119.5588,119.6,2703.0
2017-06-27 11:05:00,145.0,145.0,144.93,144.95,3661.0,119.5836,119.5836,119.5258,119.5423,3661.0
2017-06-27 11:10:00,144.96,144.97,144.92,144.95,1786.0,119.5506,119.5588,119.5176,119.5423,1786.0
2017-06-27 11:15:00,144.97,145.0,144.9,144.92,25950.0,119.5588,119.5836,119.5011,119.5176,25950.0
2017-06-27 11:20:00,144.92,144.93,144.85,144.86,6295.0,119.5176,119.5258,119.4598,119.4681,6295.0
2017-06-27 11:25:00,144.85,144.96,144.85,144.94,2416.0,119.4598,119.5506,119.4598,119.5341,2416.0
2017-06-27 11:30:00,144.96,144.99,144.94,144.98,1100.0,119.5506,119.5753,119.5341,119.5671,1100.0
2017-06-27 11:35:00,144.98,144.99,144.91,144.96,1800.0,119.5671,119.5753,119.5093,119.5506,1800.0
2017-06-27 11:40:00,144.98,145.02,144.93,144.97,3174.0,119.5671,119.6,119.5258,119.5588,3174.0
2017-06-27 11:45:00,144.98,144.98,144.94,144.96,1400.0,119.5671,119.5671,119.5341,119.5506,1400.0
2017-06-27 11:50:00,145.0,145.05,144.93,144.94,10485.0,119.5836,119.6248,119.5258,119.5341,10485.0
2017-06-27 11:55:00,144.92,145.02,144.91,145.02,7881.0,119.5176,119.6,119.5093,119.6,7881.0
2017-06-27 12:00:00,145.02,145.09,144.99,145.01,41803.0,119.6,119.6578,119.5753,119.5918,41803.0
2017-06-27 12:05:00,145.03,145.04,145.0,145.01,7389.0,119.6083,119.6165,119.5836,119.5918,7389.0
2017-06-27 12:10:00,145.01,145.03,145.01,145.03,1800.0,119.5918,119.6083,119.5918,119.6083,1800.0
2017-06-27 12:15:00,145.03,145.03,144.99,144.99,1400.0,119.6083,119.6083,119.5753,119.5753,1400.0
2017-06-27 12:20:00,145.0,145.01,144.97,144.98,2172.0,119.5836,119.5918,119.5588,119.5671,2172.0
2017-06-27 12:25:00,144.99,145.01,144.91,144.94,1580.0,119.5753,119.5918,119.5093,119.5341,1580.0
2017-06-27 12:30:00,144.94,144.95,144.89,144.93,1813.0,119.5341,119.5423,119.4928,119.5258,1813.0
2017-06-27 12:35:00,144.87,144.89,144.8,144.87,3256.0,119.4763,119.4928,119.4186,119.4763,3256.0
2017-06-27 12:40:00,144.88,144.91,144.8,144.8,2474.0,119.4846,119.5093,119.4186,119.4186,2474.0
2017-06-27 12:45:00,144.8,144.82,144.76,144.82,1380.0,119.4186,119.4351,119.3856,119.4351,1380.0
2017-06-27 12:50:00,144.84,144.85,144.78,144.8,1244.0,119.4516,119.4598,119.4021,119.4186,1244.0
2017-06-27 12:55:00,144.83,144.83,144.65,144.67,4965.0,119.4434,119.4434,119.2949,119.3114,4965.0
2017-06-27 13:00:00,144.67,144.67,144.6,144.6,1711.0,119.3114,119.3114,119.2537,119.2537,1711.0
2017-06-27 13:05:00,144.64,144.64,144.53,144.53,3252.0,119.2867,119.2867,119.1959,119.1959,3252.0
2017-06-27 13:10:00,144.55,144.62,144.52,144.56,1500.0,119.2124,119.2702,119.1877,119.2207,1500.0
2017-06-27 13:15:00,144.55,144.57,144.53,144.56,2679.0,119.2124,119.2289,119.1959,119.2207,2679.0
2017-06-27 13:20:00,144.6,144.61,144.55,144.55,1500.0,119.2537,119.2619,119.2124,119.2124,1500.0
2017-06-27 13:25:00,144.55,144.6,144.54,144.54,1706.0,119.2124,119.2537,119.2042,119.2042,1706.0
2017-06-27 13:30:00,144.56,144.58,144.53,144.53,1635.0,119.2207,119.2372,119.1959,119.1959,1635.0
2017-06-27 13:35:00,144.54,144.54,144.25,144.25,8752.0,119.2042,119.2042,118.965,118.965,8752.0
2017-06-27 13:40:00,144.25,144.31,144.23,144.23,3274.0,118.965,119.0145,118.9485,118.9485,3274.0
2017-06-27 13:45:00,144.22,144.24,144.1,144.24,3070.0,118.9403,118.9568,118.8413,118.9568,3070.0
2017-06-27 13:50:00,144.27,144.43,144.27,144.4,5905.0,118.9815,119.1135,118.9815,119.0887,5905.0
2017-06-27 13:55:00,144.43,144.46,144.3,144.35,15148.0,119.1135,119.1382,119.0063,119.0475,15148.0
2017-06-27 14:00:00,144.36,144.39,144.31,144.33,2860.0,119.0557,119.0805,119.0145,119.031,2860.0
2017-06-27 14:05:00,144.35,144.37,144.29,144.3,7127.0,119.0475,119.064,118.998,119.0063,7127.0
2017-06-27 14:10:00,144.34,144.38,144.3,144.35,2109.0,119.0392,119.0722,119.0063,119.0475,2109.0
2017-06-27 14:15:00,144.36,144.51,144.35,144.51,5028.0,119.0557,119.1794,119.0475,119.1794,5028.0
2017-06-27 14:20:00,144.49,144.51,144.4,144.5,2139.0,119.163,119.1794,119.0887,119.1712,2139.0
2017-06-27 14:25:00,144.5,144.59,144.49,144.59,4600.0,119.1712,119.2454,119.163,119.2454,4600.0
2017-06-27 14:30:00,144.56,144.57,144.51,144.56,1315.0,119.2207,119.2289,119.1794,119.2207,1315.0
2017-06-27 14:35:00,144.55,144.56,144.5,144.5,5151.0,119.2124,119.2207,119.1712,119.1712,5151.0
2017-06-27 14:40:00,144.5,144.61,144.5,144.59,6192.0,119.1712,119.2619,119.1712,119.2454,6192.0
2017-06-27 14:45:00,144.61,144.74,144.6,144.71,5189.0,119.2619,119.3691,119.2537,119.3444,5189.0
2017-06-27 14:50:00,144.67,144.68,144.56,144.56,2523.0,119.3114,119.3196,119.2207,119.2207,2523.0
2017-06-27 14:55:00,144.59,144.59,144.48,144.48,2136.0,119.2454,119.2454,119.1547,119.1547,2136.0
2017-06-27 15:00:00,144.5,144.55,144.5,144.55,2351.0,119.1712,119.2124,119.1712,119.2124,2351.0
2017-06-27 15:05:00,144.53,144.53,144.37,144.43,6111.0,119.1959,119.1959,119.064,119.1135,6111.0
2017-06-27 15:10:00,144.37,144.47,144.37,144.47,4685.0,119.064,119.1465,119.064,119.1465,4685.0
2017-06-27 15:15:00,144.48,144.48,144.41,144.44,2406.0,119.1547,119.1547,119.097,119.1217,2406.0
2017-06-27 15:20:00,144.48,144.52,144.48,144.51,7285.0,119.1547,119.1877,119.1547,119.1794,7285.0
2017-06-27 15:25:00,144.47,144.48,144.45,144.48,2933.0,119.1465,119.1547,119.13,119.1547,2933.0
2017-06-27 15:30:00,144.48,144.52,144.39,144.41,8471.0,119.1547,119.1877,119.0805,119.097,8471.0
2017-06-27 15:35:00,144.42,144.42,144.24,144.3,8104.0,119.1052,119.1052,118.9568,119.0063,8104.0
2017-06-27 15:40:00,144.28,144.28,144.16,144.19,9954.0,118.9898,118.9898,118.8908,118.9155,9954.0
2017-06-27 15:45:00,144.17,144.21,144.13,144.15,16119.0,118.899,118.932,118.8661,118.8825,16119.0
2017-06-27 15:50:00,144.13,144.13,143.92,143.94,20290.0,118.8661,118.8661,118.6929,118.7094,20290.0
2017-06-27 15:55:00,143.93,144.01,143.86,143.87,50609.0,118.7011,118.7671,118.6434,118.6516,50609.0
2017-06-28 09:30:00,145.17,145.17,144.91,145.04,20642.0,119.7238,119.7238,119.5093,119.6165,20642.0
2017-06-28 09:35:00,144.97,144.98,144.71,144.79,4632.0,119.5588,119.5671,119.3444,119.4104,4632.0
2017-06-28 09:40:00,144.77,144.85,144.68,144.76,4000.0,119.3939,119.4598,119.3196,119.3856,4000.0
2017-06-28 09:45:00,144.74,144.8,144.6,144.8,3202.0,119.3691,119.4186,119.2537,119.4186,3202.0
2017-06-28 09:50:00,144.79,144.79,144.4,144.6,14510.0,119.4104,119.4104,119.0887,119.2537,14510.0
2017-06-28 09:55:00,144.65,144.76,144.55,144.75,2888.0,119.2949,119.3856,119.2124,119.3774,2888.0
2017-06-28 10:00:00,144.78,144.99,144.74,144.96,4400.0,119.4021,119.5753,119.3691,119.5506,4400.0
2017-06-28 10:05:00,144.97,145.14,144.91,145.0,11819.0,119.5588,119.699,119.5093,119.5836,11819.0
2017-06-28 10:10:00,144.97,144.99,144.89,144.99,1800.0,119.5588,119.5753,119.4928,119.5753,1800.0
2017-06-28 10:15:00,144.97,145.04,144.94,144.98,7912.0,119.5588,119.6165,119.5341,119.5671,7912.0
2017-06-28 10:20:00,144.99,145.08,144.91,144.97,24290.0,119.5753,119.6495,119.5093,119.5588,24290.0
2017-06-28 10:25:00,144.97,144.98,144.87,144.87,4069.0,119.5588,119.5671,119.4763,119.4763,4069.0
2017-06-28 10:30:00,144.88,144.93,144.74,144.91,6980.0,119.4846,119.5258,119.3691,119.5093,6980.0
2017-06-28 10:35:00,144.86,145.01,144.86,144.98,7444.0,119.4681,119.5918,119.4681,119.5671,7444.0
2017-06-28 10:40:00,144.96,145.06,144.95,145.02,10122.0,119.5506,119.633,119.5423,119.6,10122.0
2017-06-28 10:45:00,145.01,145.03,144.96,144.98,5210.0,119.5918,119.6083,119.5506,119.5671,5210.0
2017-06-28 10:50:00,144.99,145.08,144.97,145.04,26267.0,119.5753,119.6495,119.5588,119.6165,26267.0
2017-06-28 10:55:00,145.04,145.15,144.96,145.13,19727.0,119.6165,119.7073,119.5506,119.6908,19727.0
2017-06-28 11:00:00,145.11,145.15,145.08,145.1,21444.0,119.6743,119.7073,119.6495,119.666,21444.0
2017-06-28 11:05:00,145.12,145.14,145.07,145.12,21298.0,119.6825,119.699,119.6413,119.6825,21298.0
2017-06-28 11:10:00,145.1,145.12,145.07,145.08,5641.0,119.666,119.6825,119.6413,119.6495,5641.0
2017-06-28 11:15:00,145.1,145.1,144.97,145.02,2539.0,119.666,119.666,119.5588,119.6,2539.0
2017-06-28 11:20:00,145.02,145.07,145.0,145.07,1578.0,119.6,119.6413,119.5836,119.6413,1578.0
2017-06-28 11:25:00,145.07,145.07,145.04,145.07,700.0,119.6413,119.6413,119.6165,119.6413,700.0
2017-06-28 11:30:00,145.08,145.18,145.01,145.1,5904.0,119.6495,119.732,119.5918,119.666,5904.0
2017-06-28 11:35:00,145.04,145.1,145.0,145.08,10396.0,119.6165,119.666,119.5836,119.6495,10396.0
2017-06-28 11:40:00,145.08,145.1,145.04,145.04,4017.0,119.6495,119.666,119.6165,119.6165,4017.0
2017-06-28 11:45:00,145.05,145.12,145.05,145.09,2246.0,119.6248,119.6825,119.6248,119.6578,2246.0
2017-06-28 11:50:00,145.08,145.2,145.08,145.1,20813.0,119.6495,119.7485,119.6495,119.666,20813.0
2017-06-28 11:55:00,145.11,145.14,145.08,145.1,13155.0,119.6743,119.699,119.6495,119.666,13155.0
2017-06-28 12:00:00,145.11,145.14,145.1,145.12,9476.0,119.6743,119.699,119.666,119.6825,9476.0
2017-06-28 12:05:00,145.13,145.15,145.1,145.11,12921.0,119.6908,119.7073,119.666,119.6743,12921.0
2017-06-28 12:10:00,145.09,145.14,145.07,145.11,3737.0,119.6578,119.699,119.6413,119.6743,3737.0
2017-06-28 12:15:00,145.07,145.07,144.94,144.94,1900.0,119.6413,119.6413,119.5341,119.5341,1900.0
2017-06-28 12:20:00,144.93,144.96,144.91,144.91,1590.0,119.5258,119.5506,119.5093,119.5093,1590.0
2017-06-28 12:25:00,144.88,144.96,144.88,144.93,2276.0,119.4846,119.5506,119.4846,119.5258,2276.0
2017-06-28 12:30:00,144.93,145.01,144.93,145.01,1321.0,119.5258,119.5918,119.5258,119.5918,1321.0
2017-06-28 12:35:00,145.02,145.02,144.98,145.02,900.0,119.6,119.6,119.5671,119.6,900.0
2017-06-28 12:40:00,145.02,145.02,144.96,144.97,1035.0,119.6,119.6,119.5506,119.5588,1035.0
2017-06-28 12:45:00,144.96,144.99,144.94,144.94,1200.0,119.5506,119.5753,119.5341,119.5341,1200.0
2017-06-28 12:50:00,144.97,145.04,144.96,145.0,2710.0,119.5588,119.6165,119.5506,119.5836,2710.0
2017-06-28 12:55:00,144.97,145.0,144.89,144.89,3017.0,119.5588,119.5836,119.4928,119.4928,3017.0
2017-06-28 13:00:00,144.91,144.93,144.85,144.85,1994.0,119.5093,119.5258,119.4598,119.4598,1994.0
2017-06-28 13:05:00,144.82,144.86,144.8,144.82,2457.0,119.4351,119.4681,119.4186,119.4351,2457.0
2017-06-28 13:10:00,144.82,144.84,144.79,144.84,1598.0,119.4351,119.4516,119.4104,119.4516,1598.0
2017-06-28 13:15:00,144.87,144.94,144.87,144.94,1525.0,119.4763,119.5341,119.4763,119.5341,1525.0
2017-06-28 13:20:00,144.96,145.03,144.95,144.95,2531.0,119.5506,119.6083,119.5423,119.5423,2531.0
2017-06-28 13:25:00,144.99,145.04,144.95,145.04,4018.0,119.5753,119.6165,119.5423,119.6165,4018.0
2017-06-28 13:30:00,145.08,145.09,144.96,145.0,1600.0,119.6495,119.6578,119.5506,119.5836,1600.0
2017-06-28 13:35:00,144.97,145.06,144.95,145.04,1500.0,119.5588,119.633,119.5423,119.6165,1500.0
2017-06-28 13:40:00,145.08,145.08,144.99,145.01,2105.0,119.6495,119.6495,119.5753,119.5918,2105.0
2017-06-28 13:45:00,145.04,145.06,145.0,145.06,2339.0,119.6165,119.633,119.5836,119.633,2339.0
2017-06-28 13:50:00,145.09,145.19,145.07,145.15,49774.0,119.6578,119.7403,119.6413,119.7073,49774.0
2017-06-28 13:55:00,145.15,145.19,145.11,145.17,22807.0,119.7073,119.7403,119.6743,119.7238,22807.0
2017-06-28 14:00:00,145.18,145.25,145.05,145.05,43083.0,119.732,119.7897,119.6248,119.6248,43083.0
2017-06-28 14:05:00,145.1,145.18,145.1,145.16,4935.0,119.666,119.732,119.666,119.7155,4935.0
2017-06-28 14:10:00,145.16,145.18,145.04,145.04,3943.0,119.7155,119.732,119.6165,119.6165,3943.0
2017-06-28 14:15:00,145.06,145.1,144.97,145.0,2500.0,119.633,119.666,119.5588,119.5836,2500.0
2017-06-28 14:20:00,145.02,145.03,144.9,144.9,5858.0,119.6,119.6083,119.5011,119.5011,5858.0
2017-06-28 14:25:00,144.94,144.95,144.84,144.95,3337.0,119.5341,119.5423,119.4516,119.5423,3337.0
2017-06-28 14:30:00,144.97,145.04,144.93,144.97,2341.0,119.5588,119.6165,119.5258,119.5588,2341.0
2017-06-28 14:35:00,144.97,145.04,144.95,144.99,3518.0,119.5588,119.6165,119.5423,119.5753,3518.0
2017-06-28 14:40:00,144.91,144.94,144.89,144.92,2250.0,119.5093,119.5341,119.4928,119.5176,2250.0
2017-06-28 14:45:00,144.92,144.93,144.88,144.91,3105.0,119.5176,119.5258,119.4846,119.5093,3105.0
2017-06-28 14:50:00,144.92,144.93,144.83,144.85,3800.0,119.5176,119.5258,119.4434,119.4598,3800.0
2017-06-28 14:55:00,144.86,144.87,144.78,144.85,4230.0,119.4681,119.4763,119.4021,119.4598,4230.0
2017-06-28 15:00:00,144.81,144.91,144.81,144.91,4271.0,119.4269,119.5093,119.4269,119.5093,4271.0
2017-06-28 15:05:00,144.91,144.96,144.91,144.96,1200.0,119.5093,119.5506,119.5093,119.5506,1200.0
2017-06-28 15:10:00,144.93,144.94,144.82,144.82,11329.0,119.5258,119.5341,119.4351,119.4351,11329.0
2017-06-28 15:15:00,144.83,144.88,144.79,144.87,3284.0,119.4434,119.4846,119.4104,119.4763,3284.0
2017-06-28 15:20:00,144.85,144.85,144.76,144.76,3500.0,119.4598,119.4598,119.3856,119.3856,3500.0
2017-06-28 15:25:00,144.76,144.78,144.69,144.76,7141.0,119.3856,119.4021,119.3279,119.3856,7141.0
2017-06-28 15:30:00,144.74,144.78,144.65,144.66,4110.0,119.3691,119.4021,119.2949,119.3032,4110.0
2017-06-28 15:35:00,144.68,144.71,144.62,144.68,6144.0,119.3196,119.3444,119.2702,119.3196,6144.0
2017-06-28 15:40:00,144.67,144.79,144.66,144.76,6296.0,119.3114,119.4104,119.3032,119.3856,6296.0
2017-06-28 15:45:00,144.78,144.81,144.73,144.73,15829.0,119.4021,119.4269,119.3609,119.3609,15829.0
2017-06-28 15:50:00,144.74,144.78,144.74,144.77,20395.0,119.3691,119.4021,119.3691,119.3939,20395.0
2017-06-28 15:55:00,144.77,144.84,144.75,144.84,75404.0,119.3939,119.4516,119.3774,119.4516,75404.0
2017-06-29 09:30:00,144.19,144.46,143.93,144.21,13860.0,119.7124,119.9366,119.4965,119.729,13860.0
2017-06-29 09:35:00,144.14,144.18,144.07,144.1,636.0,119.6709,119.7041,119.6128,119.6377,636.0
2017-06-29 09:40:00,144.05,144.06,143.79,143.79,3351.0,119.5962,119.6045,119.3803,119.3803,3351.0
2017-06-29 09:45:00,143.83,143.88,143.75,143.8,4460.0,119.4135,119.455,119.3471,119.3886,4460.0
2017-06-29 09:50:00,143.73,144.08,143.73,143.99,5935.0,119.3305,119.6211,119.3305,119.5463,5935.0
2017-06-29 09:55:00,143.97,143.98,143.75,143.75,3189.0,119.5297,119.538,119.3471,119.3471,3189.0
2017-06-29 10:00:00,143.73,143.73,143.58,143.58,6217.0,119.3305,119.3305,119.2059,119.2059,6217.0
2017-06-29 10:05:00,143.42,143.47,143.09,143.18,8183.0,119.0731,119.1146,118.7991,118.8738,8183.0
2017-06-29 10:10:00,143.13,143.15,143.08,143.08,3265.0,118.8323,118.8489,118.7908,118.7908,3265.0
2017-06-29 10:15:00,143.08,143.11,142.96,142.96,4835.0,118.7908,118.8157,118.6912,118.6912,4835.0
2017-06-29 10:20:00,143.02,143.02,142.81,142.95,8537.0,118.741,118.741,118.5667,118.6829,8537.0
2017-06-29 10:25:00,142.92,143.18,142.83,143.18,4252.0,118.658,118.8738,118.5833,118.8738,4252.0
2017-06-29 10:30:00,143.2,143.2,143.0,143.09,2050.0,118.8905,118.8905,118.7244,118.7991,2050.0
2017-06-29 10:35:00,143.06,143.19,143.05,143.08,5537.0,118.7742,118.8821,118.7659,118.7908,5537.0
2017-06-29 10:40:00,143.02,143.07,143.01,143.01,3330.0,118.741,118.7825,118.7327,118.7327,3330.0
2017-06-29 10:45:00,142.91,143.25,142.91,143.22,3400.0,118.6497,118.932,118.6497,118.9071,3400.0
2017-06-29 10:50:00,143.19,143.2,143.1,143.13,2830.0,118.8821,118.8905,118.8074,118.8323,2830.0
2017-06-29 10:55:00,143.2,143.2,143.0,143.13,5393.0,118.8905,118.8905,118.7244,118.8323,5393.0
2017-06-29 11:00:00,143.1,143.14,143.0,143.03,6610.0,118.8074,118.8406,118.7244,118.7493,6610.0
2017-06-29 11:05:00,143.03,143.22,143.01,143.08,5011.0,118.7493,118.9071,118.7327,118.7908,5011.0
2017-06-29 11:10:00,143.14,143.14,142.91,143.0,8429.0,118.8406,118.8406,118.6497,118.7244,8429.0
2017-06-29 11:15:00,142.97,142.97,142.84,142.94,7879.0,118.6995,118.6995,118.5916,118.6746,7879.0
2017-06-29 11:20:00,142.93,143.01,142.91,142.94,6393.0,118.6663,118.7327,118.6497,118.6746,6393.0
2017-06-29 11:25:00,142.94,143.05,142.75,142.81,4998.0,118.6746,118.7659,118.5168,118.5667,4998.0
2017-06-29 11:30:00,142.63,142.63,142.35,142.44,8423.0,118.4172,118.4172,118.1847,118.2595,8423.0
2017-06-29 11:35:00,142.46,142.65,142.41,142.53,2400.0,118.2761,118.4338,118.2346,118.3342,2400.0
2017-06-29 11:40:00,142.53,142.7,142.49,142.65,5202.0,118.3342,118.4753,118.301,118.4338,5202.0
2017-06-29 11:45:00,142.65,142.74,142.65,142.67,2600.0,118.4338,118.5085,118.4338,118.4504,2600.0
2017-06-29 11:50:00,142.5,142.56,142.45,142.53,7707.0,118.3093,118.3591,118.2678,118.3342,7707.0
2017-06-29 11:55:00,142.46,142.53,142.15,142.21,8571.0,118.2761,118.3342,118.0187,118.0685,8571.0
2017-06-29 12:00:00,142.22,142.28,142.1,142.24,7962.0,118.0768,118.1266,117.9772,118.0934,7962.0
2017-06-29 12:05:00,142.29,142.29,142.16,142.16,4151.0,118.1349,118.1349,118.027,118.027,4151.0
2017-06-29 12:10:00,142.2,142.24,142.08,142.08,3600.0,118.0602,118.0934,117.9606,117.9606,3600.0
2017-06-29 12:15:00,142.09,142.1,141.95,141.95,1956.0,117.9689,117.9772,117.8526,117.8526,1956.0
2017-06-29 12:20:00,141.99,142.0,141.89,141.97,6954.0,117.8859,117.8942,117.8028,117.8693,6954.0
2017-06-29 12:25:00,141.98,141.99,141.76,141.81,6520.0,117.8776,117.8859,117.6949,117.7364,6520.0
2017-06-29 12:30:00,141.81,141.92,141.73,141.73,6136.0,117.7364,117.8277,117.67,117.67,6136.0
2017-06-29 12:35:00,141.68,141.82,141.68,141.74,9630.0,117.6285,117.7447,117.6285,117.6783,9630.0
2017-06-29 12:40:00,141.68,141.79,141.64,141.73,4481.0,117.6285,117.7198,117.5953,117.67,4481.0
2017-06-29 12:45:00,141.69,141.76,141.65,141.75,3912.0,117.6368,117.6949,117.6036,117.6866,3912.0
2017-06-29 12:50:00,141.68,141.71,141.66,141.71,2000.0,117.6285,117.6534,117.6119,117.6534,2000.0
2017-06-29 12:55:00,141.71,141.71,141.57,141.61,5056.0,117.6534,117.6534,117.5372,117.5704,5056.0
2017-06-29 13:00:00,141.63,141.69,141.62,141.66,3448.0,117.587,117.6368,117.5787,117.6119,3448.0
2017-06-29 13:05:00,141.64,141.64,141.46,141.48,5774.0,117.5953,117.5953,117.4458,117.4624,5774.0
2017-06-29 13:10:00,141.54,141.6,141.28,141.28,6018.0,117.5123,117.5621,117.2964,117.2964,6018.0
2017-06-29 13:15:00,141.25,141.31,141.21,141.21,4041.0,117.2715,117.3213,117.2383,117.2383,4041.0
2017-06-29 13:20:00,141.23,141.24,141.05,141.05,7043.0,117.2549,117.2632,117.1054,117.1054,7043.0
2017-06-29 13:25:00,141.08,141.1,140.78,140.83,14741.0,117.1303,117.1469,116.8813,116.9228,14741.0
2017-06-29 13:30:00,140.83,141.24,140.83,141.23,16594.0,116.9228,117.2632,116.9228,117.2549,16594.0
2017-06-29 13:35:00,141.18,141.21,141.03,141.12,5006.0,117.2134,117.2383,117.0888,117.1636,5006.0
2017-06-29 13:40:00,141.15,141.24,141.05,141.05,5900.0,117.1885,117.2632,117.1054,117.1054,5900.0
2017-06-29 13:45:00,141.08,141.23,141.03,141.23,5411.0,117.1303,117.2549,117.0888,117.2549,5411.0
2017-06-29 13:50:00,141.23,141.44,141.22,141.44,10051.0,117.2549,117.4292,117.2466,117.4292,10051.0
2017-06-29 13:55:00,141.45,141.54,141.44,141.5,11008.0,117.4375,117.5123,117.4292,117.479,11008.0
2017-06-29 14:00:00,141.49,141.51,141.39,141.47,9364.0,117.4707,117.4873,117.3877,117.4541,9364.0
2017-06-29 14:05:00,141.53,141.74,141.53,141.67,13433.0,117.5039,117.6783,117.5039,117.6202,13433.0
2017-06-29 14:10:00,141.7,141.77,141.58,141.77,7092.0,117.6451,117.7032,117.5455,117.7032,7092.0
2017-06-29 14:15:00,141.78,141.8,141.63,141.7,9691.0,117.7115,117.7281,117.587,117.6451,9691.0
2017-06-29 14:20:00,141.72,141.79,141.67,141.75,4342.0,117.6617,117.7198,117.6202,117.6866,4342.0
2017-06-29 14:25:00,141.78,142.06,141.77,142.06,12028.0,117.7115,117.944,117.7032,117.944,12028.0
2017-06-29 14:30:00,142.07,142.08,141.9,142.03,10694.0,117.9523,117.9606,117.8111,117.9191,10694.0
2017-06-29 14:35:00,142.01,142.07,141.92,142.07,11128.0,117.9025,117.9523,117.8277,117.9523,11128.0
2017-06-29 14:40:00,142.07,142.16,142.02,142.04,12761.0,117.9523,118.027,117.9108,117.9274,12761.0
2017-06-29 14:45:00,142.01,142.1,142.0,142.02,11105.0,117.9025,117.9772,117.8942,117.9108,11105.0
2017-06-29 14:50:00,142.01,142.17,142.0,142.17,7798.0,117.9025,118.0353,117.8942,118.0353,7798.0
2017-06-29 14:55:00,142.19,142.19,142.09,142.13,9008.0,118.0519,118.0519,117.9689,118.0021,9008.0
2017-06-29 15:00:00,142.13,142.23,142.13,142.18,10169.0,118.0021,118.0851,118.0021,118.0436,10169.0
2017-06-29 15:05:00,142.17,142.25,142.13,142.16,7823.0,118.0353,118.1017,118.0021,118.027,7823.0
2017-06-29 15:10:00,142.17,142.17,142.0,142.03,11774.0,118.0353,118.0353,117.8942,117.9191,11774.0
2017-06-29 15:15:00,142.06,142.17,142.06,142.13,7586.0,117.944,118.0353,117.944,118.0021,7586.0
2017-06-29 15:20:00,142.15,142.15,142.0,142.0,9000.0,118.0187,118.0187,117.8942,117.8942,9000.0
2017-06-29 15:25:00,142.01,142.01,141.65,141.81,12093.0,117.9025,117.9025,117.6036,117.7364,12093.0
2017-06-29 15:30:00,141.78,142.06,141.77,141.98,9463.0,117.7115,117.944,117.7032,117.8776,9463.0
2017-06-29 15:35:00,142.0,142.05,141.92,142.04,10588.0,117.8942,117.9357,117.8277,117.9274,10588.0
2017-06-29 15:40:00,142.0,142.06,141.97,142.0,21043.0,117.8942,117.944,117.8693,117.8942,21043.0
2017-06-29 15:45:00,141.99,142.03,141.88,141.89,28602.0,117.8859,117.9191,117.7945,117.8028,28602.0
2017-06-29 15:50:00,141.88,141.91,141.83,141.87,38290.0,117.7945,117.8194,117.753,117.7862,38290.0
2017-06-29 15:55:00,141.87,141.92,141.77,141.79,62314.0,117.7862,117.8277,117.7032,117.7198,62314.0
2017-06-30 09:30:00,141.97,142.51,141.97,142.25,10866.0,117.8693,118.3176,117.8693,118.1017,10866.0
2017-06-30 09:35:00,142.21,142.37,142.17,142.26,3844.0,118.0685,118.2014,118.0353,118.11,3844.0
2017-06-30 09:40:00,142.26,142.32,142.26,142.28,1494.0,118.11,118.1598,118.11,118.1266,1494.0
2017-06-30 09:45:00,142.28,142.49,142.28,142.49,6499.0,118.1266,118.301,118.1266,118.301,6499.0
2017-06-30 09:50:00,142.42,142.45,142.3,142.35,3400.0,118.2429,118.2678,118.1432,118.1847,3400.0
2017-06-30 09:55:00,142.35,142.56,142.35,142.54,11992.0,118.1847,118.3591,118.1847,118.3425,11992.0
2017-06-30 10:00:00,142.59,142.59,142.21,142.22,4823.0,118.384,118.384,118.0685,118.0768,4823.0
2017-06-30 10:05:00,142.18,142.25,142.12,142.14,4844.0,118.0436,118.1017,117.9938,118.0104,4844.0
2017-06-30 10:10:00,142.1,142.1,141.9,141.92,6405.0,117.9772,117.9772,117.8111,117.8277,6405.0
2017-06-30 10:15:00,141.9,142.18,141.89,142.11,4929.0,117.8111,118.0436,117.8028,117.9855,4929.0
2017-06-30 10:20:00,142.16,142.31,142.14,142.3,4637.0,118.027,118.1515,118.0104,118.1432,4637.0
2017-06-30 10:25:00,142.29,142.31,142.18,142.18,4939.0,118.1349,118.1515,118.0436,118.0436,4939.0
2017-06-30 10:30:00,142.21,142.31,142.12,142.31,5236.0,118.0685,118.1515,117.9938,118.1515,5236.0
2017-06-30 10:35:00,142.28,142.46,142.27,142.4,3602.0,118.1266,118.2761,118.1183,118.2263,3602.0
2017-06-30 10:40:00,142.45,142.61,142.45,142.56,2900.0,118.2678,118.4006,118.2678,118.3591,2900.0
2017-06-30 10:45:00,142.56,142.58,142.33,142.33,8300.0,118.3591,118.3757,118.1681,118.1681,8300.0
2017-06-30 10:50:00,142.33,142.38,142.27,142.38,3900.0,118.1681,118.2097,118.1183,118.2097,3900.0
2017-06-30 10:55:00,142.37,142.47,142.36,142.44,3000.0,118.2014,118.2844,118.193,118.2595,3000.0
2017-06-30 11:00:00,142.42,142.45,142.33,142.33,3100.0,118.2429,118.2678,118.1681,118.1681,3100.0
2017-06-30 11:05:00,142.36,142.54,142.34,142.5,6808.0,118.193,118.3425,118.1764,118.3093,6808.0
2017-06-30 11:10:00,142.49,142.52,142.35,142.35,3404.0,118.301,118.3259,118.1847,118.1847,3404.0
2017-06-30 11:15:00,142.35,142.36,142.28,142.28,3471.0,118.1847,118.193,118.1266,118.1266,3471.0
2017-06-30 11:20:00,142.27,142.27,142.19,142.22,4180.0,118.1183,118.1183,118.0519,118.0768,4180.0
2017-06-30 11:25:00,142.15,142.23,142.1,142.12,3000.0,118.0187,118.0851,117.9772,117.9938,3000.0
2017-06-30 11:30:00,142.09,142.3,142.06,142.29,4666.0,117.9689,118.1432,117.944,118.1349,4666.0
2017-06-30 11:35:00,142.38,142.38,142.28,142.29,2679.0,118.2097,118.2097,118.1266,118.1349,2679.0
2017-06-30 11:40:00,142.35,142.38,142.27,142.34,4453.0,118.1847,118.2097,118.1183,118.1764,4453.0
2017-06-30 11:45:00,142.33,142.41,142.3,142.41,3080.0,118.1681,118.2346,118.1432,118.2346,3080.0
2017-06-30 11:50:00,142.39,142.41,142.34,142.39,2097.0,118.218,118.2346,118.1764,118.218,2097.0
2017-06-30 11:55:00,142.43,142.49,142.4,142.46,3200.0,118.2512,118.301,118.2263,118.2761,3200.0
2017-06-30 12:00:00,142.48,142.58,142.48,142.55,4349.0,118.2927,118.3757,118.2927,118.3508,4349.0
2017-06-30 12:05:00,142.56,142.64,142.54,142.58,4100.0,118.3591,118.4255,118.3425,118.3757,4100.0
2017-06-30 12:10:00,142.62,142.67,142.57,142.57,2724.0,118.4089,118.4504,118.3674,118.3674,2724.0
2017-06-30 12:15:00,142.6,142.61,142.53,142.54,2360.0,118.3923,118.4006,118.3342,118.3425,2360.0
2017-06-30 12:20:00,142.56,142.56,142.49,142.5,1480.0,118.3591,118.3591,118.301,118.3093,1480.0
2017-06-30 12:25:00,142.51,142.56,142.5,142.54,2094.0,118.3176,118.3591,118.3093,118.3425,2094.0
2017-06-30 12:30:00,142.54,142.59,142.52,142.57,1200.0,118.3425,118.384,118.3259,118.3674,1200.0
2017-06-30 12:35:00,142.56,142.56,142.43,142.43,1900.0,118.3591,118.3591,118.2512,118.2512,1900.0
2017-06-30 12:40:00,142.42,142.42,142.37,142.37,3063.0,118.2429,118.2429,118.2014,118.2014,3063.0
2017-06-30 12:45:00,142.39,142.39,142.29,142.29,1700.0,118.218,118.218,118.1349,118.1349,1700.0
2017-06-30 12:50:00,142.3,142.35,142.3,142.32,4125.0,118.1432,118.1847,118.1432,118.1598,4125.0
2017-06-30 12:55:00,142.32,142.33,142.25,142.33,2000.0,118.1598,118.1681,118.1017,118.1681,2000.0
2017-06-30 13:00:00,142.32,142.45,142.32,142.43,16099.0,118.1598,118.2678,118.1598,118.2512,16099.0
2017-06-30 13:05:00,142.44,142.61,142.38,142.59,20800.0,118.2595,118.4006,118.2097,118.384,20800.0
2017-06-30 13:10:00,142.6,142.68,142.59,142.68,2261.0,118.3923,118.4587,118.384,118.4587,2261.0
2017-06-30 13:15:00,142.7,142.83,142.69,142.81,3167.0,118.4753,118.5833,118.467,118.5667,3167.0
2017-06-30 13:20:00,142.8,142.82,142.71,142.71,5537.0,118.5584,118.575,118.4836,118.4836,5537.0
2017-06-30 13:25:00,142.69,142.85,142.69,142.85,2200.0,118.467,118.5999,118.467,118.5999,2200.0
2017-06-30 13:30:00,142.85,142.88,142.78,142.83,7551.0,118.5999,118.6248,118.5417,118.5833,7551.0
2017-06-30 13:35:00,142.88,143.0,142.87,142.95,7662.0,118.6248,118.7244,118.6165,118.6829,7662.0
2017-06-30 13:40:00,142.92,142.96,142.86,142.9,6005.0,118.658,118.6912,118.6082,118.6414,6005.0
2017-06-30 13:45:00,142.92,142.96,142.9,142.94,3281.0,118.658,118.6912,118.6414,118.6746,3281.0
2017-06-30 13:50:00,142.97,143.09,142.94,142.97,4400.0,118.6995,118.7991,118.6746,118.6995,4400.0
2017-06-30 13:55:00,142.98,143.06,142.98,143.05,5123.0,118.7078,118.7742,118.7078,118.7659,5123.0
2017-06-30 14:00:00,143.05,143.24,143.05,143.17,5540.0,118.7659,118.9237,118.7659,118.8655,5540.0
2017-06-30 14:05:00,143.22,143.25,143.12,143.24,6583.0,118.9071,118.932,118.824,118.9237,6583.0
2017-06-30 14:10:00,143.23,143.26,143.1,143.16,15670.0,118.9154,118.9403,118.8074,118.8572,15670.0
2017-06-30 14:15:00,143.18,143.32,143.0,143.32,15080.0,118.8738,118.9901,118.7244,118.9901,15080.0
2017-06-30 14:20:00,143.31,143.43,143.28,143.42,3557.0,118.9818,119.0814,118.9569,119.0731,3557.0
2017-06-30 14:25:00,143.44,143.44,143.27,143.27,4120.0,119.0897,119.0897,118.9486,118.9486,4120.0
2017-06-30 14:30:00,143.27,143.37,143.27,143.33,4471.0,118.9486,119.0316,118.9486,118.9984,4471.0
2017-06-30 14:35:00,143.34,143.42,143.34,143.42,3902.0,119.0067,119.0731,119.0067,119.0731,3902.0
2017-06-30 14:40:00,143.43,143.46,143.37,143.44,4678.0,119.0814,119.1063,119.0316,119.0897,4678.0
2017-06-30 14:45:00,143.45,143.48,143.37,143.41,4799.0,119.098,119.1229,119.0316,119.0648,4799.0
2017-06-30 14:50:00,143.44,143.5,143.39,143.48,4541.0,119.0897,119.1395,119.0482,119.1229,4541.0
2017-06-30 14:55:00,143.51,143.68,143.51,143.62,7180.0,119.1478,119.289,119.1478,119.2392,7180.0
2017-06-30 15:00:00,143.64,143.65,143.49,143.57,8219.0,119.2558,119.2641,119.1312,119.1976,8219.0
2017-06-30 15:05:00,143.58,143.65,143.58,143.6,10275.0,119.2059,119.2641,119.2059,119.2225,10275.0
2017-06-30 15:10:00,143.6,143.6,143.48,143.52,11343.0,119.2225,119.2225,119.1229,119.1561,11343.0
2017-06-30 15:15:00,143.51,143.56,143.49,143.55,5790.0,119.1478,119.1893,119.1312,119.181,5790.0
2017-06-30 15:20:00,143.56,143.7,143.54,143.66,11640.0,119.1893,119.3056,119.1727,119.2724,11640.0
2017-06-30 15:25:00,143.67,143.86,143.67,143.8,11736.0,119.2807,119.4384,119.2807,119.3886,11736.0
2017-06-30 15:30:00,143.8,143.81,143.52,143.63,17725.0,119.3886,119.3969,119.1561,119.2475,17725.0
2017-06-30 15:35:00,143.62,143.63,143.58,143.62,13556.0,119.2392,119.2475,119.2059,119.2392,13556.0
2017-06-30 15:40:00,143.62,143.69,143.61,143.69,14820.0,119.2392,119.2973,119.2308,119.2973,14820.0
2017-06-30 15:45:00,143.68,143.82,143.66,143.8,20748.0,119.289,119.4052,119.2724,119.3886,20748.0
2017-06-30 15:50:00,143.78,143.78,143.43,143.43,28828.0,119.372,119.372,119.0814,119.0814,28828.0
2017-06-30 15:55:00,143.42,143.42,143.02,143.07,91220.0,119.0731,119.0731,118.741,118.7825,91220.0
2017-07-03 09:30:00,143.73,143.96,143.5,143.86,17880.0,119.3305,119.5214,119.1395,119.4384,17880.0
2017-07-03 09:35:00,143.79,143.91,143.73,143.91,3217.0,119.3803,119.4799,119.3305,119.4799,3217.0
2017-07-03 09:40:00,143.93,144.32,143.89,144.28,7931.0,119.4965,119.8203,119.4633,119.7871,7931.0
2017-07-03 09:45:00,144.24,144.37,144.21,144.37,6140.0,119.7539,119.8618,119.729,119.8618,6140.0
2017-07-03 09:50:00,144.33,144.48,144.23,144.29,5244.0,119.8286,119.9532,119.7456,119.7954,5244.0
2017-07-03 09:55:00,144.31,144.36,144.21,144.34,6326.0,119.812,119.8535,119.729,119.8369,6326.0
2017-07-03 10:00:00,144.38,144.46,144.32,144.32,3136.0,119.8701,119.9366,119.8203,119.8203,3136.0
2017-07-03 10:05:00,144.3,144.58,144.26,144.53,4980.0,119.8037,120.0362,119.7705,119.9947,4980.0
2017-07-03 10:10:00,144.52,144.53,144.38,144.45,3900.0,119.9864,119.9947,119.8701,119.9283,3900.0
2017-07-03 10:15:00,144.46,144.58,144.46,144.53,3636.0,119.9366,120.0362,119.9366,119.9947,3636.0
2017-07-03 10:20:00,144.53,144.53,144.28,144.38,3010.0,119.9947,119.9947,119.7871,119.8701,3010.0
2017-07-03 10:25:00,144.39,144.53,144.38,144.53,4963.0,119.8784,119.9947,119.8701,119.9947,4963.0
2017-07-03 10:30:00,144.56,144.58,144.37,144.46,4881.0,120.0196,120.0362,119.8618,119.9366,4881.0
2017-07-03 10:35:00,144.46,144.55,144.39,144.51,6092.0,119.9366,120.0113,119.8784,119.9781,6092.0
2017-07-03 10:40:00,144.51,144.51,144.45,144.49,2061.0,119.9781,119.9781,119.9283,119.9615,2061.0
2017-07-03 10:45:00,144.49,144.53,144.47,144.5,4357.0,119.9615,119.9947,119.9449,119.9698,4357.0
2017-07-03 10:50:00,144.51,144.67,144.51,144.58,6396.0,119.9781,120.1109,119.9781,120.0362,6396.0
2017-07-03 10:55:00,144.56,144.63,144.54,144.62,7870.0,120.0196,120.0777,120.003,120.0694,7870.0
2017-07-03 11:00:00,144.64,144.64,144.57,144.63,7404.0,120.086,120.086,120.0279,120.0777,7404.0
2017-07-03 11:05:00,144.59,144.74,144.59,144.6,4995.0,120.0445,120.169,120.0445,120.0528,4995.0
2017-07-03 11:10:00,144.59,144.62,144.52,144.52,5026.0,120.0445,120.0694,119.9864,119.9864,5026.0
2017-07-03 11:15:00,144.55,144.6,144.48,144.49,2725.0,120.0113,120.0528,119.9532,119.9615,2725.0
2017-07-03 11:20:00,144.5,144.52,144.45,144.45,3220.0,119.9698,119.9864,119.9283,119.9283,3220.0
2017-07-03 11:25:00,144.44,144.49,144.39,144.42,3010.0,119.9199,119.9615,119.8784,119.9033,3010.0
2017-07-03 11:30:00,144.39,144.49,144.38,144.49,3005.0,119.8784,119.9615,119.8701,119.9615,3005.0
2017-07-03 11:35:00,144.43,144.44,144.29,144.4,11280.0,119.9116,119.9199,119.7954,119.8867,11280.0
2017-07-03 11:40:00,144.41,144.42,144.35,144.42,2684.0,119.895,119.9033,119.8452,119.9033,2684.0
2017-07-03 11:45:00,144.44,144.46,144.32,144.37,4824.0,119.9199,119.9366,119.8203,119.8618,4824.0
2017-07-03 11:50:00,144.34,144.4,144.24,144.4,3979.0,119.8369,119.8867,119.7539,119.8867,3979.0
2017-07-03 11:55:00,144.43,144.5,144.41,144.43,2300.0,119.9116,119.9698,119.895,119.9116,2300.0
2017-07-03 12:00:00,144.45,144.45,144.32,144.38,2650.0,119.9283,119.9283,119.8203,119.8701,2650.0
2017-07-03 12:05:00,144.37,144.38,144.27,144.29,7455.0,119.8618,119.8701,119.7788,119.7954,7455.0
2017-07-03 12:10:00,144.26,144.32,144.25,144.3,3313.0,119.7705,119.8203,119.7622,119.8037,3313.0
2017-07-03 12:15:00,144.29,144.31,144.23,144.29,5143.0,119.7954,119.812,119.7456,119.7954,5143.0
2017-07-03 12:20:00,144.28,144.3,144.25,144.26,10171.0,119.7871,119.8037,119.7622,119.7705,10171.0
2017-07-03 12:25:00,144.28,144.37,144.23,144.37,5270.0,119.7871,119.8618,119.7456,119.8618,5270.0
2017-07-03 12:30:00,144.36,144.48,144.34,144.47,7107.0,119.8535,119.9532,119.8369,119.9449,7107.0
2017-07-03 12:35:00,144.47,144.58,144.44,144.55,6550.0,119.9449,120.0362,119.9199,120.0113,6550.0
2017-07-03 12:40:00,144.56,144.72,144.5,144.72,6556.0,120.0196,120.1524,119.9698,120.1524,6556.0
2017-07-03 12:45:00,144.7,144.72,144.48,144.52,8330.0,120.1358,120.1524,119.9532,119.9864,8330.0
2017-07-03 12:50:00,144.53,144.64,144.52,144.58,11371.0,119.9947,120.086,119.9864,120.0362,11371.0
2017-07-03 12:55:00,144.6,144.6,144.3,144.32,18594.0,120.0528,120.0528,119.8037,119.8203,18594.0
2017-07-05 09:30:00,144.51,144.51,143.81,144.37,12852.0,119.9781,119.9781,119.3969,119.8618,12852.0
2017-07-05 09:35:00,144.28,144.29,144.07,144.28,2500.0,119.7871,119.7954,119.6128,119.7871,2500.0
2017-07-05 09:40:00,144.16,144.26,143.91,144.0,5503.0,119.6875,119.7705,119.4799,119.5546,5503.0
2017-07-05 09:45:00,143.96,144.1,143.83,143.97,11467.0,119.5214,119.6377,119.4135,119.5297,11467.0
2017-07-05 09:50:00,143.97,144.08,143.86,143.96,5568.0,119.5297,119.6211,119.4384,119.5214,5568.0
2017-07-05 09:55:00,143.86,143.86,143.53,143.55,4038.0,119.4384,119.4384,119.1644,119.181,4038.0
2017-07-05 10:00:00,143.5,143.65,143.12,143.12,7132.0,119.1395,119.2641,118.824,118.824,7132.0
2017-07-05 10:05:00,143.13,143.24,142.89,142.89,7974.0,118.8323,118.9237,118.6331,118.6331,7974.0
2017-07-05 10:10:00,142.89,143.18,142.85,143.18,10791.0,118.6331,118.8738,118.5999,118.8738,10791.0
2017-07-05 10:15:00,143.17,143.34,143.15,143.16,6499.0,118.8655,119.0067,118.8489,118.8572,6499.0
2017-07-05 10:20:00,143.16,143.22,142.96,143.01,3534.0,118.8572,118.9071,118.6912,118.7327,3534.0
2017-07-05 10:25:00,142.99,143.26,142.99,143.22,8471.0,118.7161,118.9403,118.7161,118.9071,8471.0
2017-07-05 10:30:00,143.2,143.21,143.12,143.21,2204.0,118.8905,118.8988,118.824,118.8988,2204.0
2017-07-05 10:35:00,143.19,143.33,143.16,143.25,5217.0,118.8821,118.9984,118.8572,118.932,5217.0
2017-07-05 10:40:00,143.28,143.63,143.28,143.63,6675.0,118.9569,119.2475,118.9569,119.2475,6675.0
2017-07-05 10:45:00,143.59,143.65,143.51,143.6,7496.0,119.2142,119.2641,119.1478,119.2225,7496.0
2017-07-05 10:50:00,143.56,143.62,143.5,143.51,5000.0,119.1893,119.2392,119.1395,119.1478,5000.0
2017-07-05 10:55:00,143.53,143.53,143.43,143.5,6084.0,119.1644,119.1644,119.0814,119.1395,6084.0
2017-07-05 11:00:00,143.5,143.7,143.5,143.59,5719.0,119.1395,119.3056,119.1395,119.2142,5719.0
2017-07-05 11:05:00,143.59,143.66,143.59,143.62,1600.0,119.2142,119.2724,119.2142,119.2392,1600.0
2017-07-05 11:10:00,143.64,143.69,143.6,143.65,2631.0,119.2558,119.2973,119.2225,119.2641,2631.0
2017-07-05 11:15:00,143.68,143.73,143.59,143.64,2233.0,119.289,119.3305,119.2142,119.2558,2233.0
2017-07-05 11:20:00,143.64,143.7,143.61,143.66,2400.0,119.2558,119.3056,119.2308,119.2724,2400.0
2017-07-05 11:25:00,143.66,143.75,143.65,143.73,2676.0,119.2724,119.3471,119.2641,119.3305,2676.0
2017-07-05 11:30:00,143.7,143.7,143.57,143.66,2321.0,119.3056,119.3056,119.1976,119.2724,2321.0
2017-07-05 11:35:00,143.69,143.72,143.59,143.61,1618.0,119.2973,119.3222,119.2142,119.2308,1618.0
2017-07-05 11:40:00,143.65,143.68,143.57,143.58,3225.0,119.2641,119.289,119.1976,119.2059,3225.0
2017-07-05 11:45:00,143.55,143.56,143.45,143.5,4993.0,119.181,119.1893,119.098,119.1395,4993.0
2017-07-05 11:50:00,143.46,143.62,143.46,143.62,2566.0,119.1063,119.2392,119.1063,119.2392,2566.0
2017-07-05 11:55:00,143.56,143.63,143.55,143.56,3510.0,119.1893,119.2475,119.181,119.1893,3510.0
2017-07-05 12:00:00,143.6,143.62,143.46,143.5,3243.0,119.2225,119.2392,119.1063,119.1395,3243.0
2017-07-05 12:05:00,143.57,143.57,143.5,143.5,2838.0,119.1976,119.1976,119.1395,119.1395,2838.0
2017-07-05 12:10:00,143.53,143.58,143.47,143.58,1761.0,119.1644,119.2059,119.1146,119.2059,1761.0
2017-07-05 12:15:00,143.59,143.62,143.53,143.53,1701.0,119.2142,119.2392,119.1644,119.1644,1701.0
2017-07-05 12:20:00,143.56,143.56,143.47,143.47,1810.0,119.1893,119.1893,119.1146,119.1146,1810.0
2017-07-05 12:25:00,143.51,143.55,143.45,143.45,4219.0,119.1478,119.181,119.098,119.098,4219.0
2017-07-05 12:30:00,143.45,143.52,143.45,143.46,1731.0,119.098,119.1561,119.098,119.1063,1731.0
2017-07-05 12:35:00,143.48,143.5,143.44,143.44,1161.0,119.1229,119.1395,119.0897,119.0897,1161.0
2017-07-05 12:40:00,143.46,143.49,143.39,143.42,2640.0,119.1063,119.1312,119.0482,119.0731,2640.0
2017-07-05 12:45:00,143.39,143.42,143.35,143.35,1607.0,119.0482,119.0731,119.015,119.015,1607.0
2017-07-05 12:50:00,143.35,143.41,143.32,143.39,2483.0,119.015,119.0648,118.9901,119.0482,2483.0
2017-07-05 12:55:00,143.37,143.42,143.35,143.38,400.0,119.0316,119.0731,119.015,119.0399,400.0
2017-07-05 13:00:00,143.38,143.38,143.32,143.34,1700.0,119.0399,119.0399,118.9901,119.0067,1700.0
2017-07-05 13:05:00,143.33,143.33,143.24,143.24,1708.0,118.9984,118.9984,118.9237,118.9237,1708.0
2017-07-05 13:10:00,143.22,143.28,143.2,143.25,1802.0,118.9071,118.9569,118.8905,118.932,1802.0
2017-07-05 13:15:00,143.26,143.39,143.24,143.3,6233.0,118.9403,119.0482,118.9237,118.9735,6233.0
2017-07-05 13:20:00,143.33,143.43,143.31,143.33,2531.0,118.9984,119.0814,118.9818,118.9984,2531.0
2017-07-05 13:25:00,143.39,143.39,143.31,143.31,3300.0,119.0482,119.0482,118.9818,118.9818,3300.0
2017-07-05 13:30:00,143.32,143.43,143.32,143.43,1443.0,118.9901,119.0814,118.9901,119.0814,1443.0
2017-07-05 13:35:00,143.42,143.48,143.35,143.47,3000.0,119.0731,119.1229,119.015,119.1146,3000.0
2017-07-05 13:40:00,143.46,143.48,143.33,143.38,3398.0,119.1063,119.1229,118.9984,119.0399,3398.0
2017-07-05 13:45:00,143.38,143.41,143.22,143.28,3033.0,119.0399,119.0648,118.9071,118.9569,3033.0
2017-07-05 13:50:00,143.26,143.29,143.23,143.23,500.0,118.9403,118.9652,118.9154,118.9154,500.0
2017-07-05 13:55:00,143.24,143.35,143.24,143.28,2066.0,118.9237,119.015,118.9237,118.9569,2066.0
2017-07-05 14:00:00,143.32,143.4,143.27,143.31,3039.0,118.9901,119.0565,118.9486,118.9818,3039.0
2017-07-05 14:05:00,143.32,143.41,143.08,143.18,4571.0,118.9901,119.0648,118.7908,118.8738,4571.0
2017-07-05 14:10:00,143.16,143.25,143.1,143.18,2661.0,118.8572,118.932,118.8074,118.8738,2661.0
2017-07-05 14:15:00,143.21,143.21,143.13,143.13,2000.0,118.8988,118.8988,118.8323,118.8323,2000.0
2017-07-05 14:20:00,143.09,143.2,143.07,143.2,2590.0,118.7991,118.8905,118.7825,118.8905,2590.0
2017-07-05 14:25:00,143.18,143.23,143.07,143.08,2877.0,118.8738,118.9154,118.7825,118.7908,2877.0
2017-07-05 14:30:00,143.08,143.13,142.96,142.96,4603.0,118.7908,118.8323,118.6912,118.6912,4603.0
2017-07-05 14:35:00,142.96,142.96,142.77,142.79,4678.0,118.6912,118.6912,118.5334,118.5501,4678.0
2017-07-05 14:40:00,142.84,142.85,142.66,142.67,1615.0,118.5916,118.5999,118.4421,118.4504,1615.0
2017-07-05 14:45:00,142.72,142.79,142.51,142.57,6756.0,118.4919,118.5501,118.3176,118.3674,6756.0
2017-07-05 14:50:00,142.5,142.55,142.46,142.52,1500.0,118.3093,118.3508,118.2761,118.3259,1500.0
2017-07-05 14:55:00,142.45,142.64,142.45,142.6,5478.0,118.2678,118.4255,118.2678,118.3923,5478.0
2017-07-05 15:00:00,142.62,142.76,142.59,142.66,7518.0,118.4089,118.5251,118.384,118.4421,7518.0
2017-07-05 15:05:00,142.67,142.81,142.67,142.76,9545.0,118.4504,118.5667,118.4504,118.5251,9545.0
2017-07-05 15:10:00,142.79,142.89,142.77,142.88,5851.0,118.5501,118.6331,118.5334,118.6248,5851.0
2017-07-05 15:15:00,142.89,142.91,142.78,142.81,5934.0,118.6331,118.6497,118.5417,118.5667,5934.0
2017-07-05 15:20:00,142.82,142.88,142.78,142.82,6660.0,118.575,118.6248,118.5417,118.575,6660.0
2017-07-05 15:25:00,142.83,143.08,142.83,143.0,13150.0,118.5833,118.7908,118.5833,118.7244,13150.0
2017-07-05 15:30:00,143.0,143.04,142.89,142.89,6977.0,118.7244,118.7576,118.6331,118.6331,6977.0
2017-07-05 15:35:00,142.89,142.91,142.78,142.83,11648.0,118.6331,118.6497,118.5417,118.5833,11648.0
2017-07-05 15:40:00,142.84,142.85,142.77,142.77,14231.0,118.5916,118.5999,118.5334,118.5334,14231.0
2017-07-05 15:45:00,142.77,142.77,142.62,142.63,21510.0,118.5334,118.5334,118.4089,118.4172,21510.0
2017-07-05 15:50:00,142.63,142.73,142.61,142.66,38028.0,118.4172,118.5002,118.4006,118.4421,38028.0
2017-07-05 15:55:00,142.66,142.72,142.6,142.61,82565.0,118.4421,118.4919,118.3923,118.4006,82565.0
2017-07-06 09:30:00,142.31,143.25,142.31,143.0,16610.0,118.1515,118.932,118.1515,118.7244,16610.0
2017-07-06 09:35:00,142.91,143.02,142.46,142.52,12893.0,118.6497,118.741,118.2761,118.3259,12893.0
2017-07-06 09:40:00,142.52,142.83,142.52,142.83,4600.0,118.3259,118.5833,118.3259,118.5833,4600.0
2017-07-06 09:45:00,142.83,142.87,142.63,142.67,8701.0,118.5833,118.6165,118.4172,118.4504,8701.0
2017-07-06 09:50:00,142.66,142.82,142.54,142.59,2377.0,118.4421,118.575,118.3425,118.384,2377.0
2017-07-06 09:55:00,142.5,142.5,142.33,142.39,2800.0,118.3093,118.3093,118.1681,118.218,2800.0
2017-07-06 10:00:00,142.43,142.62,142.42,142.44,4108.0,118.2512,118.4089,118.2429,118.2595,4108.0
2017-07-06 10:05:00,142.42,142.53,142.32,142.42,5292.0,118.2429,118.3342,118.1598,118.2429,5292.0
2017-07-06 10:10:00,142.45,142.63,142.41,142.6,4688.0,118.2678,118.4172,118.2346,118.3923,4688.0
2017-07-06 10:15:00,142.57,142.91,142.57,142.85,4320.0,118.3674,118.6497,118.3674,118.5999,4320.0
2017-07-06 10:20:00,142.81,142.88,142.74,142.74,2207.0,118.5667,118.6248,118.5085,118.5085,2207.0
2017-07-06 10:25:00,142.72,142.78,142.57,142.58,2436.0,118.4919,118.5417,118.3674,118.3757,2436.0
2017-07-06 10:30:00,142.6,142.68,142.58,142.68,1804.0,118.3923,118.4587,118.3757,118.4587,1804.0
2017-07-06 10:35:00,142.72,142.95,142.71,142.9,7834.0,118.4919,118.6829,118.4836,118.6414,7834.0
2017-07-06 10:40:00,142.93,143.06,142.92,142.95,4034.0,118.6663,118.7742,118.658,118.6829,4034.0
2017-07-06 10:45:00,142.91,142.98,142.85,142.94,2900.0,118.6497,118.7078,118.5999,118.6746,2900.0
2017-07-06 10:50:00,142.9,142.98,142.88,142.96,4316.0,118.6414,118.7078,118.6248,118.6912,4316.0
2017-07-06 10:55:00,142.96,143.04,142.93,143.04,2149.0,118.6912,118.7576,118.6663,118.7576,2149.0
2017-07-06 11:00:00,143.04,143.4,143.04,143.36,6105.0,118.7576,119.0565,118.7576,119.0233,6105.0
2017-07-06 11:05:00,143.4,143.44,143.27,143.27,3674.0,119.0565,119.0897,118.9486,118.9486,3674.0
2017-07-06 11:10:00,143.29,143.29,143.13,143.19,2983.0,118.9652,118.9652,118.8323,118.8821,2983.0
2017-07-06 11:15:00,143.21,143.33,143.21,143.3,3764.0,118.8988,118.9984,118.8988,118.9735,3764.0
2017-07-06 11:20:00,143.27,143.27,143.18,143.25,2331.0,118.9486,118.9486,118.8738,118.932,2331.0
2017-07-06 11:25:00,143.26,143.38,143.17,143.17,6141.0,118.9403,119.0399,118.8655,118.8655,6141.0
2017-07-06 11:30:00,143.1,143.1,143.01,143.07,3200.0,118.8074,118.8074,118.7327,118.7825,3200.0
2017-07-06 11:35:00,143.1,143.29,143.09,143.23,5020.0,118.8074,118.9652,118.7991,118.9154,5020.0
2017-07-06 11:40:00,143.25,143.25,143.14,143.17,1649.0,118.932,118.932,118.8406,118.8655,1649.0
2017-07-06 11:45:00,143.17,143.22,143.1,143.1,2982.0,118.8655,118.9071,118.8074,118.8074,2982.0
2017-07-06 11:50:00,143.13,143.18,143.04,143.08,1800.0,118.8323,118.8738,118.7576,118.7908,1800.0
2017-07-06 11:55:00,143.1,143.19,143.05,143.19,3675.0,118.8074,118.8821,118.7659,118.8821,3675.0
2017-07-06 12:00:00,143.19,143.19,143.1,143.12,2614.0,118.8821,118.8821,118.8074,118.824,2614.0
2017-07-06 12:05:00,143.17,143.19,143.0,143.02,2730.0,118.8655,118.8821,118.7244,118.741,2730.0
2017-07-06 12:10:00,142.98,142.98,142.91,142.92,1408.0,118.7078,118.7078,118.6497,118.658,1408.0
2017-07-06 12:15:00,143.01,143.09,142.95,142.97,2131.0,118.7327,118.7991,118.6829,118.6995,2131.0
2017-07-06 12:20:00,142.99,143.19,142.99,143.18,1700.0,118.7161,118.8821,118.7161,118.8738,1700.0
2017-07-06 12:25:00,143.16,143.17,142.96,142.96,3782.0,118.8572,118.8655,118.6912,118.6912,3782.0
2017-07-06 12:30:00,142.93,142.98,142.91,142.96,1783.0,118.6663,118.7078,118.6497,118.6912,1783.0
2017-07-06 12:35:00,142.96,143.04,142.96,142.96,3300.0,118.6912,118.7576,118.6912,118.6912,3300.0
2017-07-06 12:40:00,142.96,143.02,142.9,143.0,3278.0,118.6912,118.741,118.6414,118.7244,3278.0
2017-07-06 12:45:00,143.0,143.02,142.96,142.96,2638.0,118.7244,118.741,118.6912,118.6912,2638.0
2017-07-06 12:50:00,142.98,142.98,142.89,142.89,2701.0,118.7078,118.7078,118.6331,118.6331,2701.0
2017-07-06 12:55:00,142.88,142.99,142.88,142.99,1929.0,118.6248,118.7161,118.6248,118.7161,1929.0
2017-07-06 13:00:00,142.99,143.05,142.97,143.05,2109.0,118.7161,118.7659,118.6995,118.7659,2109.0
2017-07-06 13:05:00,143.02,143.04,143.02,143.04,522.0,118.741,118.7576,118.741,118.7576,522.0
2017-07-06 13:10:00,143.03,143.04,142.83,142.83,5176.0,118.7493,118.7576,118.5833,118.5833,5176.0
2017-07-06 13:15:00,142.8,143.05,142.79,143.05,2847.0,118.5584,118.7659,118.5501,118.7659,2847.0
2017-07-06 13:20:00,143.01,143.01,142.98,142.98,200.0,118.7327,118.7327,118.7078,118.7078,200.0
2017-07-06 13:25:00,142.98,143.04,142.97,143.04,2253.0,118.7078,118.7576,118.6995,118.7576,2253.0
2017-07-06 13:30:00,142.99,143.0,142.97,143.0,1270.0,118.7161,118.7244,118.6995,118.7244,1270.0
2017-07-06 13:35:00,142.97,142.97,142.89,142.91,2334.0,118.6995,118.6995,118.6331,118.6497,2334.0
2017-07-06 13:40:00,142.91,142.91,142.74,142.76,3570.0,118.6497,118.6497,118.5085,118.5251,3570.0
2017-07-06 13:45:00,142.8,142.91,142.8,142.91,1868.0,118.5584,118.6497,118.5584,118.6497,1868.0
2017-07-06 13:50:00,142.92,142.97,142.89,142.9,3129.0,118.658,118.6995,118.6331,118.6414,3129.0
2017-07-06 13:55:00,142.88,142.91,142.87,142.9,2343.0,118.6248,118.6497,118.6165,118.6414,2343.0
2017-07-06 14:00:00,142.95,142.95,142.85,142.86,1536.0,118.6829,118.6829,118.5999,118.6082,1536.0
2017-07-06 14:05:00,142.88,142.9,142.78,142.83,2558.0,118.6248,118.6414,118.5417,118.5833,2558.0
2017-07-06 14:10:00,142.87,142.88,142.74,142.75,2394.0,118.6165,118.6248,118.5085,118.5168,2394.0
2017-07-06 14:15:00,142.72,142.72,142.55,142.55,5397.0,118.4919,118.4919,118.3508,118.3508,5397.0
2017-07-06 14:20:00,142.62,142.7,142.55,142.57,2405.0,118.4089,118.4753,118.3508,118.3674,2405.0
2017-07-06 14:25:00,142.55,142.62,142.49,142.49,2450.0,118.3508,118.4089,118.301,118.301,2450.0
2017-07-06 14:30:00,142.53,142.61,142.52,142.6,4458.0,118.3342,118.4006,118.3259,118.3923,4458.0
2017-07-06 14:35:00,142.6,142.62,142.49,142.54,4713.0,118.3923,118.4089,118.301,118.3425,4713.0
2017-07-06 14:40:00,142.51,142.57,142.4,142.55,4531.0,118.3176,118.3674,118.2263,118.3508,4531.0
2017-07-06 14:45:00,142.59,142.59,142.43,142.48,1950.0,118.384,118.384,118.2512,118.2927,1950.0
2017-07-06 14:50:00,142.51,142.51,142.37,142.38,589.0,118.3176,118.3176,118.2014,118.2097,589.0
2017-07-06 14:55:00,142.43,142.49,142.42,142.43,3796.0,118.2512,118.301,118.2429,118.2512,3796.0
2017-07-06 15:00:00,142.45,142.5,142.42,142.46,5688.0,118.2678,118.3093,118.2429,118.2761,5688.0
2017-07-06 15:05:00,142.5,142.52,142.4,142.44,5556.0,118.3093,118.3259,118.2263,118.2595,5556.0
2017-07-06 15:10:00,142.4,142.4,142.27,142.27,3100.0,118.2263,118.2263,118.1183,118.1183,3100.0
2017-07-06 15:15:00,142.25,142.41,142.25,142.37,3389.0,118.1017,118.2346,118.1017,118.2014,3389.0
2017-07-06 15:20:00,142.34,142.34,142.25,142.3,4842.0,118.1764,118.1764,118.1017,118.1432,4842.0
2017-07-06 15:25:00,142.3,142.32,142.2,142.2,5121.0,118.1432,118.1598,118.0602,118.0602,5121.0
2017-07-06 15:30:00,142.23,142.25,142.11,142.19,5369.0,118.0851,118.1017,117.9855,118.0519,5369.0
2017-07-06 15:35:00,142.18,142.2,142.03,142.12,10230.0,118.0436,118.0602,117.9191,117.9938,10230.0
2017-07-06 15:40:00,142.15,142.15,141.99,142.01,8439.0,118.0187,118.0187,117.8859,117.9025,8439.0
2017-07-06 15:45:00,142.01,142.2,142.01,142.19,11550.0,117.9025,118.0602,117.9025,118.0519,11550.0
2017-07-06 15:50:00,142.17,142.2,142.08,142.19,18909.0,118.0353,118.0602,117.9606,118.0519,18909.0
2017-07-06 15:55:00,142.16,142.19,142.12,142.14,30903.0,118.027,118.0519,117.9938,118.0104,30903.0
2017-07-07 09:30:00,142.43,142.66,142.07,142.08,7839.0,118.2512,118.4421,117.9523,117.9606,7839.0
2017-07-07 09:35:00,142.17,142.52,142.08,142.52,2000.0,118.0353,118.3259,117.9606,118.3259,2000.0
2017-07-07 09:40:00,142.52,142.54,142.36,142.44,3365.0,118.3259,118.3425,118.193,118.2595,3365.0
2017-07-07 09:45:00,142.38,142.47,142.24,142.47,3889.0,118.2097,118.2844,118.0934,118.2844,3889.0
2017-07-07 09:50:00,142.5,142.64,142.35,142.6,8990.0,118.3093,118.4255,118.1847,118.3923,8990.0
2017-07-07 09:55:00,142.58,142.58,142.41,142.57,3700.0,118.3757,118.3757,118.2346,118.3674,3700.0
2017-07-07 10:00:00,142.53,142.58,142.34,142.34,5500.0,118.3342,118.3757,118.1764,118.1764,5500.0
2017-07-07 10:05:00,142.37,142.41,142.29,142.36,7443.0,118.2014,118.2346,118.1349,118.193,7443.0
2017-07-07 10:10:00,142.39,142.56,142.39,142.51,3100.0,118.218,118.3591,118.218,118.3176,3100.0
2017-07-07 10:15:00,142.47,142.47,142.35,142.35,3300.0,118.2844,118.2844,118.1847,118.1847,3300.0
2017-07-07 10:20:00,142.37,142.59,142.32,142.53,13419.0,118.2014,118.384,118.1598,118.3342,13419.0
2017-07-07 10:25:00,142.5,142.82,142.5,142.74,3700.0,118.3093,118.575,118.3093,118.5085,3700.0
2017-07-07 10:30:00,142.79,142.8,142.58,142.65,13517.0,118.5501,118.5584,118.3757,118.4338,13517.0
2017-07-07 10:35:00,142.63,142.65,142.58,142.65,2050.0,118.4172,118.4338,118.3757,118.4338,2050.0
2017-07-07 10:40:00,142.63,142.74,142.62,142.74,2163.0,118.4172,118.5085,118.4089,118.5085,2163.0
2017-07-07 10:45:00,142.66,142.69,142.59,142.69,3455.0,118.4421,118.467,118.384,118.467,3455.0
2017-07-07 10:50:00,142.68,142.68,142.56,142.58,2150.0,118.4587,118.4587,118.3591,118.3757,2150.0
2017-07-07 10:55:00,142.62,142.7,142.58,142.65,5339.0,118.4089,118.4753,118.3757,118.4338,5339.0
2017-07-07 11:00:00,142.67,142.73,142.63,142.73,2775.0,118.4504,118.5002,118.4172,118.5002,2775.0
2017-07-07 11:05:00,142.73,142.77,142.67,142.71,3050.0,118.5002,118.5334,118.4504,118.4836,3050.0
2017-07-07 11:10:00,142.77,142.93,142.73,142.73,4090.0,118.5334,118.6663,118.5002,118.5002,4090.0
2017-07-07 11:15:00,142.73,142.73,142.58,142.62,3492.0,118.5002,118.5002,118.3757,118.4089,3492.0
2017-07-07 11:20:00,142.71,142.84,142.68,142.78,5876.0,118.4836,118.5916,118.4587,118.5417,5876.0
2017-07-07 11:25:00,142.71,142.77,142.68,142.76,2600.0,118.4836,118.5334,118.4587,118.5251,2600.0
2017-07-07 11:30:00,142.77,142.93,142.77,142.91,18032.0,118.5334,118.6663,118.5334,118.6497,18032.0
2017-07-07 11:35:00,142.95,143.02,142.88,142.91,9039.0,118.6829,118.741,118.6248,118.6497,9039.0
2017-07-07 11:40:00,142.98,143.03,142.97,143.03,1186.0,118.7078,118.7493,118.6995,118.7493,1186.0
2017-07-07 11:45:00,143.03,143.05,142.91,142.99,2750.0,118.7493,118.7659,118.6497,118.7161,2750.0
2017-07-07 11:50:00,143.0,143.09,142.98,143.09,2570.0,118.7244,118.7991,118.7078,118.7991,2570.0
2017-07-07 11:55:00,143.13,143.13,143.01,143.05,2338.0,118.8323,118.8323,118.7327,118.7659,2338.0
2017-07-07 12:00:00,143.07,143.15,143.07,143.11,2750.0,118.7825,118.8489,118.7825,118.8157,2750.0
2017-07-07 12:05:00,143.2,143.2,143.06,143.06,2944.0,118.8905,118.8905,118.7742,118.7742,2944.0
2017-07-07 12:10:00,143.1,143.21,143.1,143.21,2400.0,118.8074,118.8988,118.8074,118.8988,2400.0
2017-07-07 12:15:00,143.24,143.29,143.15,143.23,3901.0,118.9237,118.9652,118.8489,118.9154,3901.0
2017-07-07 12:20:00,143.19,143.29,143.18,143.29,2008.0,118.8821,118.9652,118.8738,118.9652,2008.0
2017-07-07 12:25:00,143.28,143.39,143.22,143.39,4256.0,118.9569,119.0482,118.9071,119.0482,4256.0
2017-07-07 12:30:00,143.35,143.42,143.29,143.39,4003.0,119.015,119.0731,118.9652,119.0482,4003.0
2017-07-07 12:35:00,143.44,143.47,143.39,143.4,10198.0,119.0897,119.1146,119.0482,119.0565,10198.0
2017-07-07 12:40:00,143.39,143.43,143.33,143.42,4261.0,119.0482,119.0814,118.9984,119.0731,4261.0
2017-07-07 12:45:00,143.43,143.53,143.41,143.53,8059.0,119.0814,119.1644,119.0648,119.1644,8059.0
2017-07-07 12:50:00,143.53,143.55,143.5,143.53,2000.0,119.1644,119.181,119.1395,119.1644,2000.0
2017-07-07 12:55:00,143.56,143.6,143.51,143.58,4150.0,119.1893,119.2225,119.1478,119.2059,4150.0
2017-07-07 13:00:00,143.56,143.62,143.51,143.54,4784.0,119.1893,119.2392,119.1478,119.1727,4784.0
2017-07-07 13:05:00,143.56,143.61,143.54,143.58,5126.0,119.1893,119.2308,119.1727,119.2059,5126.0
2017-07-07 13:10:00,143.59,143.67,143.55,143.64,2054.0,119.2142,119.2807,119.181,119.2558,2054.0
2017-07-07 13:15:00,143.66,143.78,143.63,143.68,5151.0,119.2724,119.372,119.2475,119.289,5151.0
2017-07-07 13:20:00,143.68,143.75,143.68,143.72,3215.0,119.289,119.3471,119.289,119.3222,3215.0
2017-07-07 13:25:00,143.71,143.79,143.67,143.79,8095.0,119.3139,119.3803,119.2807,119.3803,8095.0
2017-07-07 13:30:00,143.79,143.87,143.79,143.83,2888.0,119.3803,119.4467,119.3803,119.4135,2888.0
2017-07-07 13:35:00,143.84,143.93,143.83,143.9,2633.0,119.4218,119.4965,119.4135,119.4716,2633.0
2017-07-07 13:40:00,143.9,143.9,143.8,143.83,5943.0,119.4716,119.4716,119.3886,119.4135,5943.0
2017-07-07 13:45:00,143.83,143.88,143.82,143.84,2401.0,119.4135,119.455,119.4052,119.4218,2401.0
2017-07-07 13:50:00,143.86,143.86,143.78,143.86,6463.0,119.4384,119.4384,119.372,119.4384,6463.0
2017-07-07 13:55:00,143.86,143.97,143.84,143.94,3365.0,119.4384,119.5297,119.4218,119.5048,3365.0
2017-07-07 14:00:00,143.98,144.07,143.97,144.0,7956.0,119.538,119.6128,119.5297,119.5546,7956.0
2017-07-07 14:05:00,143.99,144.1,143.98,144.03,7061.0,119.5463,119.6377,119.538,119.5796,7061.0
2017-07-07 14:10:00,144.03,144.09,144.01,144.08,1400.0,119.5796,119.6294,119.5629,119.6211,1400.0
2017-07-07 14:15:00,144.07,144.07,143.83,143.83,4385.0,119.6128,119.6128,119.4135,119.4135,4385.0
2017-07-07 14:20:00,143.81,143.93,143.81,143.93,2986.0,119.3969,119.4965,119.3969,119.4965,2986.0
2017-07-07 14:25:00,143.94,143.94,143.76,143.78,3971.0,119.5048,119.5048,119.3554,119.372,3971.0
2017-07-07 14:30:00,143.78,143.87,143.7,143.7,6184.0,119.372,119.4467,119.3056,119.3056,6184.0
2017-07-07 14:35:00,143.73,143.8,143.71,143.74,6176.0,119.3305,119.3886,119.3139,119.3388,6176.0
2017-07-07 14:40:00,143.74,143.74,143.59,143.73,5171.0,119.3388,119.3388,119.2142,119.3305,5171.0
2017-07-07 14:45:00,143.73,143.73,143.65,143.65,5607.0,119.3305,119.3305,119.2641,119.2641,5607.0
2017-07-07 14:50:00,143.68,143.71,143.66,143.69,2800.0,119.289,119.3139,119.2724,119.2973,2800.0
2017-07-07 14:55:00,143.66,143.73,143.63,143.73,6227.0,119.2724,119.3305,119.2475,119.3305,6227.0
2017-07-07 15:00:00,143.74,143.74,143.65,143.65,4557.0,119.3388,119.3388,119.2641,119.2641,4557.0
2017-07-07 15:05:00,143.64,143.74,143.63,143.69,5856.0,119.2558,119.3388,119.2475,119.2973,5856.0
2017-07-07 15:10:00,143.66,143.7,143.62,143.65,3070.0,119.2724,119.3056,119.2392,119.2641,3070.0
2017-07-07 15:15:00,143.65,143.75,143.63,143.75,5202.0,119.2641,119.3471,119.2475,119.3471,5202.0
2017-07-07 15:20:00,143.75,143.79,143.72,143.77,9138.0,119.3471,119.3803,119.3222,119.3637,9138.0
2017-07-07 15:25:00,143.78,143.78,143.72,143.72,4600.0,119.372,119.372,119.3222,119.3222,4600.0
2017-07-07 15:30:00,143.7,143.75,143.65,143.75,4822.0,119.3056,119.3471,119.2641,119.3471,4822.0
2017-07-07 15:35:00,143.75,143.77,143.69,143.72,5975.0,119.3471,119.3637,119.2973,119.3222,5975.0
2017-07-07 15:40:00,143.72,143.81,143.7,143.81,8614.0,119.3222,119.3969,119.3056,119.3969,8614.0
2017-07-07 15:45:00,143.82,144.03,143.8,144.03,22569.0,119.4052,119.5796,119.3886,119.5796,22569.0
2017-07-07 15:50:00,144.0,144.08,143.98,144.08,35236.0,119.5546,119.6211,119.538,119.6211,35236.0
2017-07-07 15:55:00,144.07,144.13,143.97,144.0,49923.0,119.6128,119.6626,119.5297,119.5546,49923.0
2017-07-10 09:30:00,143.54,143.54,143.13,143.18,9018.0,119.1727,119.1727,118.8323,118.8738,9018.0
2017-07-10 09:35:00,143.08,143.45,143.08,143.26,9050.0,118.7908,119.098,118.7908,118.9403,9050.0
2017-07-10 09:40:00,143.39,143.73,143.37,143.73,5420.0,119.0482,119.3305,119.0316,119.3305,5420.0
2017-07-10 09:45:00,143.73,143.83,143.62,143.8,6643.0,119.3305,119.4135,119.2392,119.3886,6643.0
2017-07-10 09:50:00,143.76,143.76,143.47,143.56,7786.0,119.3554,119.3554,119.1146,119.1893,7786.0
2017-07-10 09:55:00,143.47,143.56,143.41,143.47,2500.0,119.1146,119.1893,119.0648,119.1146,2500.0
2017-07-10 10:00:00,143.44,143.68,143.44,143.64,5347.0,119.0897,119.289,119.0897,119.2558,5347.0
2017-07-10 10:05:00,143.63,143.63,143.51,143.6,2500.0,119.2475,119.2475,119.1478,119.2225,2500.0
2017-07-10 10:10:00,143.6,143.6,143.53,143.59,4646.0,119.2225,119.2225,119.1644,119.2142,4646.0
2017-07-10 10:15:00,143.55,143.64,143.52,143.64,3963.0,119.181,119.2558,119.1561,119.2558,3963.0
2017-07-10 10:20:00,143.63,143.68,143.57,143.57,4958.0,119.2475,119.289,119.1976,119.1976,4958.0
2017-07-10 10:25:00,143.58,143.62,143.51,143.55,2900.0,119.2059,119.2392,119.1478,119.181,2900.0
2017-07-10 10:30:00,143.53,143.57,143.52,143.57,2548.0,119.1644,119.1976,119.1561,119.1976,2548.0
2017-07-10 10:35:00,143.53,143.69,143.53,143.69,2600.0,119.1644,119.2973,119.1644,119.2973,2600.0
2017-07-10 10:40:00,143.66,143.68,143.61,143.68,2282.0,119.2724,119.289,119.2308,119.289,2282.0
2017-07-10 10:45:00,143.74,143.74,143.56,143.56,2200.0,119.3388,119.3388,119.1893,119.1893,2200.0
2017-07-10 10:50:00,143.59,143.73,143.59,143.72,2121.0,119.2142,119.3305,119.2142,119.3222,2121.0
2017-07-10 10:55:00,143.74,143.83,143.74,143.83,3200.0,119.3388,119.4135,119.3388,119.4135,3200.0
2017-07-10 11:00:00,143.82,143.9,143.82,143.83,5322.0,119.4052,119.4716,119.4052,119.4135,5322.0
2017-07-10 11:05:00,143.78,143.87,143.78,143.87,1589.0,119.372,119.4467,119.372,119.4467,1589.0
2017-07-10 11:10:00,143.86,143.86,143.73,143.81,12520.0,119.4384,119.4384,119.3305,119.3969,12520.0
2017-07-10 11:15:00,143.78,143.85,143.78,143.85,800.0,119.372,119.4301,119.372,119.4301,800.0
2017-07-10 11:20:00,143.85,143.85,143.78,143.85,1805.0,119.4301,119.4301,119.372,119.4301,1805.0
2017-07-10 11:25:00,143.82,143.87,143.77,143.79,2566.0,119.4052,119.4467,119.3637,119.3803,2566.0
2017-07-10 11:30:00,143.79,143.9,143.75,143.9,2800.0,119.3803,119.4716,119.3471,119.4716,2800.0
2017-07-10 11:35:00,143.91,143.99,143.89,143.89,2875.0,119.4799,119.5463,119.4633,119.4633,2875.0
2017-07-10 11:40:00,143.86,143.92,143.86,143.89,1001.0,119.4384,119.4882,119.4384,119.4633,1001.0
2017-07-10 11:45:00,143.92,143.96,143.92,143.95,1100.0,119.4882,119.5214,119.4882,119.5131,1100.0
2017-07-10 11:50:00,143.96,144.05,143.96,144.0,4090.0,119.5214,119.5962,119.5214,119.5546,4090.0
2017-07-10 11:55:00,144.02,144.04,143.95,143.97,3527.0,119.5712,119.5879,119.5131,119.5297,3527.0
2017-07-10 12:00:00,143.96,143.98,143.92,143.98,2312.0,119.5214,119.538,119.4882,119.538,2312.0
2017-07-10 12:05:00,144.02,144.04,143.92,143.92,1444.0,119.5712,119.5879,119.4882,119.4882,1444.0
2017-07-10 12:10:00,143.93,144.01,143.91,143.91,3254.0,119.4965,119.5629,119.4799,119.4799,3254.0
2017-07-10 12:15:00,143.9,143.99,143.88,143.99,1925.0,119.4716,119.5463,119.455,119.5463,1925.0
2017-07-10 12:20:00,143.99,144.0,143.96,143.97,5300.0,119.5463,119.5546,119.5214,119.5297,5300.0
2017-07-10 12:25:00,143.99,144.04,143.97,144.03,3205.0,119.5463,119.5879,119.5297,119.5796,3205.0
2017-07-10 12:30:00,144.05,144.12,144.05,144.09,3700.0,119.5962,119.6543,119.5962,119.6294,3700.0
2017-07-10 12:35:00,144.09,144.1,144.03,144.03,2200.0,119.6294,119.6377,119.5796,119.5796,2200.0
2017-07-10 12:40:00,144.03,144.15,144.02,144.11,1350.0,119.5796,119.6792,119.5712,119.646,1350.0
2017-07-10 12:45:00,144.11,144.16,144.07,144.15,2442.0,119.646,119.6875,119.6128,119.6792,2442.0
2017-07-10 12:50:00,144.15,144.16,144.06,144.1,1700.0,119.6792,119.6875,119.6045,119.6377,1700.0
2017-07-10 12:55:00,144.07,144.19,144.06,144.18,3700.0,119.6128,119.7124,119.6045,119.7041,3700.0
2017-07-10 13:00:00,144.18,144.35,144.17,144.35,11893.0,119.7041,119.8452,119.6958,119.8452,11893.0
2017-07-10 13:05:00,144.36,144.36,144.31,144.32,3909.0,119.8535,119.8535,119.812,119.8203,3909.0
2017-07-10 13:10:00,144.34,144.38,144.28,144.28,3827.0,119.8369,119.8701,119.7871,119.7871,3827.0
2017-07-10 13:15:00,144.28,144.38,144.28,144.36,6238.0,119.7871,119.8701,119.7871,119.8535,6238.0
2017-07-10 13:20:00,144.37,144.52,144.37,144.52,5144.0,119.8618,119.9864,119.8618,119.9864,5144.0
2017-07-10 13:25:00,144.52,144.52,144.38,144.42,7833.0,119.9864,119.9864,119.8701,119.9033,7833.0
2017-07-10 13:30:00,144.44,144.52,144.44,144.49,3338.0,119.9199,119.9864,119.9199,119.9615,3338.0
2017-07-10 13:35:00,144.49,144.49,144.25,144.25,2559.0,119.9615,119.9615,119.7622,119.7622,2559.0
2017-07-10 13:40:00,144.23,144.35,144.23,144.34,3608.0,119.7456,119.8452,119.7456,119.8369,3608.0
2017-07-10 13:45:00,144.33,144.33,144.27,144.31,2935.0,119.8286,119.8286,119.7788,119.812,2935.0
2017-07-10 13:50:00,144.31,144.35,144.28,144.35,1849.0,119.812,119.8452,119.7871,119.8452,1849.0
2017-07-10 13:55:00,144.36,144.37,144.33,144.33,700.0,119.8535,119.8618,119.8286,119.8286,700.0
2017-07-10 14:00:00,144.36,144.36,144.25,144.25,1900.0,119.8535,119.8535,119.7622,119.7622,1900.0
2017-07-10 14:05:00,144.24,144.28,144.22,144.28,7990.0,119.7539,119.7871,119.7373,119.7871,7990.0
2017-07-10 14:10:00,144.29,144.38,144.29,144.35,3625.0,119.7954,119.8701,119.7954,119.8452,3625.0
2017-07-10 14:15:00,144.34,144.42,144.34,144.41,4365.0,119.8369,119.9033,119.8369,119.895,4365.0
2017-07-10 14:20:00,144.41,144.46,144.35,144.35,3381.0,119.895,119.9366,119.8452,119.8452,3381.0
2017-07-10 14:25:00,144.35,144.39,144.34,144.34,4272.0,119.8452,119.8784,119.8369,119.8369,4272.0
2017-07-10 14:30:00,144.36,144.37,144.27,144.28,3853.0,119.8535,119.8618,119.7788,119.7871,3853.0
2017-07-10 14:35:00,144.31,144.32,144.24,144.27,4612.0,119.812,119.8203,119.7539,119.7788,4612.0
2017-07-10 14:40:00,144.27,144.27,144.08,144.08,6026.0,119.7788,119.7788,119.6211,119.6211,6026.0
2017-07-10 14:45:00,144.09,144.1,144.02,144.06,4318.0,119.6294,119.6377,119.5712,119.6045,4318.0
2017-07-10 14:50:00,144.07,144.11,144.0,144.0,13883.0,119.6128,119.646,119.5546,119.5546,13883.0
2017-07-10 14:55:00,144.03,144.03,143.94,143.95,2600.0,119.5796,119.5796,119.5048,119.5131,2600.0
2017-07-10 15:00:00,143.92,143.92,143.78,143.87,5431.0,119.4882,119.4882,119.372,119.4467,5431.0
2017-07-10 15:05:00,143.88,143.89,143.81,143.82,6087.0,119.455,119.4633,119.3969,119.4052,6087.0
2017-07-10 15:10:00,143.84,143.93,143.84,143.93,5657.0,119.4218,119.4965,119.4218,119.4965,5657.0
2017-07-10 15:15:00,143.91,143.91,143.76,143.81,5635.0,119.4799,119.4799,119.3554,119.3969,5635.0
2017-07-10 15:20:00,143.83,143.87,143.82,143.83,2122.0,119.4135,119.4467,119.4052,119.4135,2122.0
2017-07-10 15:25:00,143.82,143.86,143.81,143.83,3201.0,119.4052,119.4384,119.3969,119.4135,3201.0
2017-07-10 15:30:00,143.83,143.88,143.82,143.83,8503.0,119.4135,119.455,119.4052,119.4135,8503.0
2017-07-10 15:35:00,143.82,143.83,143.78,143.83,9147.0,119.4052,119.4135,119.372,119.4135,9147.0
2017-07-10 15:40:00,143.82,143.91,143.79,143.83,8842.0,119.4052,119.4799,119.3803,119.4135,8842.0
2017-07-10 15:45:00,143.8,143.84,143.68,143.68,11604.0,119.3886,119.4218,119.289,119.289,11604.0
2017-07-10 15:50:00,143.69,143.73,143.59,143.61,21371.0,119.2973,119.3305,119.2142,119.2308,21371.0
2017-07-10 15:55:00,143.61,143.62,143.48,143.52,42132.0,119.2308,119.2392,119.1229,119.1561,42132.0
2017-07-11 09:30:00,143.62,143.72,143.46,143.59,8102.0,119.2392,119.3222,119.1063,119.2142,8102.0
2017-07-11 09:35:00,143.3,143.62,143.25,143.58,3882.0,118.9735,119.2392,118.932,119.2059,3882.0
2017-07-11 09:40:00,143.64,143.65,143.43,143.45,8144.0,119.2558,119.2641,119.0814,119.098,8144.0
2017-07-11 09:45:00,143.43,143.64,143.41,143.45,13750.0,119.0814,119.2558,119.0648,119.098,13750.0
2017-07-11 09:50:00,143.56,143.6,143.45,143.49,12667.0,119.1893,119.2225,119.098,119.1312,12667.0
2017-07-11 09:55:00,143.47,143.67,143.46,143.53,8905.0,119.1146,119.2807,119.1063,119.1644,8905.0
2017-07-11 10:00:00,143.56,143.56,143.39,143.39,6625.0,119.1893,119.1893,119.0482,119.0482,6625.0
2017-07-11 10:05:00,143.39,143.49,143.26,143.26,8303.0,119.0482,119.1312,118.9403,118.9403,8303.0
2017-07-11 10:10:00,143.32,143.37,143.25,143.27,2802.0,118.9901,119.0316,118.932,118.9486,2802.0
2017-07-11 10:15:00,143.27,143.33,143.16,143.16,11354.0,118.9486,118.9984,118.8572,118.8572,11354.0
2017-07-11 10:20:00,143.16,143.26,143.16,143.24,12952.0,118.8572,118.9403,118.8572,118.9237,12952.0
2017-07-11 10:25:00,143.21,143.27,143.1,143.1,8652.0,118.8988,118.9486,118.8074,118.8074,8652.0
2017-07-11 10:30:00,143.1,143.15,143.07,143.12,1800.0,118.8074,118.8489,118.7825,118.824,1800.0
2017-07-11 10:35:00,143.13,143.21,143.03,143.03,4003.0,118.8323,118.8988,118.7493,118.7493,4003.0
2017-07-11 10:40:00,143.07,143.1,142.91,142.97,4200.0,118.7825,118.8074,118.6497,118.6995,4200.0
2017-07-11 10:45:00,142.95,142.99,142.87,142.9,4073.0,118.6829,118.7161,118.6165,118.6414,4073.0
2017-07-11 10:50:00,142.91,143.09,142.9,143.08,9127.0,118.6497,118.7991,118.6414,118.7908,9127.0
2017-07-11 10:55:00,143.07,143.21,143.07,143.21,7195.0,118.7825,118.8988,118.7825,118.8988,7195.0
2017-07-11 11:00:00,143.24,143.27,143.1,143.1,5454.0,118.9237,118.9486,118.8074,118.8074,5454.0
2017-07-11 11:05:00,143.09,143.09,142.91,142.94,2500.0,118.7991,118.7991,118.6497,118.6746,2500.0
2017-07-11 11:10:00,142.91,143.01,142.9,142.94,3920.0,118.6497,118.7327,118.6414,118.6746,3920.0
2017-07-11 11:15:00,142.88,142.91,142.77,142.79,15100.0,118.6248,118.6497,118.5334,118.5501,15100.0
2017-07-11 11:20:00,142.77,142.79,142.68,142.68,2800.0,118.5334,118.5501,118.4587,118.4587,2800.0
2017-07-11 11:25:00,142.64,142.73,142.36,142.41,5123.0,118.4255,118.5002,118.193,118.2346,5123.0
2017-07-11 11:30:00,142.44,142.63,142.39,142.59,5787.0,118.2595,118.4172,118.218,118.384,5787.0
2017-07-11 11:35:00,142.56,142.86,142.52,142.79,5254.0,118.3591,118.6082,118.3259,118.5501,5254.0
2017-07-11 11:40:00,142.77,142.81,142.68,142.79,1900.0,118.5334,118.5667,118.4587,118.5501,1900.0
2017-07-11 11:45:00,142.77,142.82,142.71,142.76,2400.0,118.5334,118.575,118.4836,118.5251,2400.0
2017-07-11 11:50:00,142.8,142.92,142.8,142.87,2822.0,118.5584,118.658,118.5584,118.6165,2822.0
2017-07-11 11:55:00,142.87,142.93,142.78,142.81,1260.0,118.6165,118.6663,118.5417,118.5667,1260.0
2017-07-11 12:00:00,142.87,142.87,142.76,142.76,1607.0,118.6165,118.6165,118.5251,118.5251,1607.0
2017-07-11 12:05:00,142.8,142.8,142.64,142.72,1905.0,118.5584,118.5584,118.4255,118.4919,1905.0
2017-07-11 12:10:00,142.78,142.79,142.68,142.69,1100.0,118.5417,118.5501,118.4587,118.467,1100.0
2017-07-11 12:15:00,142.68,142.68,142.57,142.63,2629.0,118.4587,118.4587,118.3674,118.4172,2629.0
2017-07-11 12:20:00,142.61,142.69,142.61,142.68,2300.0,118.4006,118.467,118.4006,118.4587,2300.0
2017-07-11 12:25:00,142.69,142.69,142.58,142.61,3614.0,118.467,118.467,118.3757,118.4006,3614.0
2017-07-11 12:30:00,142.66,142.7,142.63,142.66,1303.0,118.4421,118.4753,118.4172,118.4421,1303.0
2017-07-11 12:35:00,142.62,142.65,142.6,142.62,1700.0,118.4089,118.4338,118.3923,118.4089,1700.0
2017-07-11 12:40:00,142.6,142.61,142.55,142.6,2000.0,118.3923,118.4006,118.3508,118.3923,2000.0
2017-07-11 12:45:00,142.63,142.64,142.58,142.58,2901.0,118.4172,118.4255,118.3757,118.3757,2901.0
2017-07-11 12:50:00,142.6,142.74,142.6,142.68,6954.0,118.3923,118.5085,118.3923,118.4587,6954.0
2017-07-11 12:55:00,142.67,142.74,142.66,142.69,3500.0,118.4504,118.5085,118.4421,118.467,3500.0
2017-07-11 13:00:00,142.69,142.8,142.69,142.75,5915.0,118.467,118.5584,118.467,118.5168,5915.0
2017-07-11 13:05:00,142.75,142.76,142.72,142.74,1401.0,118.5168,118.5251,118.4919,118.5085,1401.0
2017-07-11 13:10:00,142.71,142.71,142.62,142.62,1100.0,118.4836,118.4836,118.4089,118.4089,1100.0
2017-07-11 13:15:00,142.58,142.62,142.55,142.61,1516.0,118.3757,118.4089,118.3508,118.4006,1516.0
2017-07-11 13:20:00,142.59,142.59,142.51,142.51,1410.0,118.384,118.384,118.3176,118.3176,1410.0
2017-07-11 13:25:00,142.5,142.52,142.38,142.38,6003.0,118.3093,118.3259,118.2097,118.2097,6003.0
2017-07-11 13:30:00,142.34,142.39,142.22,142.26,5526.0,118.1764,118.218,118.0768,118.11,5526.0
2017-07-11 13:35:00,142.24,142.33,142.21,142.21,6362.0,118.0934,118.1681,118.0685,118.0685,6362.0
2017-07-11 13:40:00,142.2,142.41,142.19,142.41,2950.0,118.0602,118.2346,118.0519,118.2346,2950.0
2017-07-11 13:45:00,142.42,142.44,142.35,142.41,1715.0,118.2429,118.2595,118.1847,118.2346,1715.0
2017-07-11 13:50:00,142.41,142.43,142.4,142.43,1846.0,118.2346,118.2512,118.2263,118.2512,1846.0
2017-07-11 13:55:00,142.45,142.46,142.38,142.42,6498.0,118.2678,118.2761,118.2097,118.2429,6498.0
2017-07-11 14:00:00,142.42,142.55,142.42,142.55,4459.0,118.2429,118.3508,118.2429,118.3508,4459.0
2017-07-11 14:05:00,142.58,142.66,142.58,142.66,1785.0,118.3757,118.4421,118.3757,118.4421,1785.0
2017-07-11 14:10:00,142.61,142.68,142.54,142.68,4156.0,118.4006,118.4587,118.3425,118.4587,4156.0
2017-07-11 14:15:00,142.7,142.75,142.64,142.65,8422.0,118.4753,118.5168,118.4255,118.4338,8422.0
2017-07-11 14:20:00,142.69,142.78,142.67,142.78,1737.0,118.467,118.5417,118.4504,118.5417,1737.0
2017-07-11 14:25:00,142.74,142.78,142.71,142.73,2302.0,118.5085,118.5417,118.4836,118.5002,2302.0
2017-07-11 14:30:00,142.72,142.79,142.72,142.79,2139.0,118.4919,118.5501,118.4919,118.5501,2139.0
2017-07-11 14:35:00,142.79,142.79,142.68,142.74,3117.0,118.5501,118.5501,118.4587,118.5085,3117.0
2017-07-11 14:40:00,142.74,142.77,142.64,142.73,5700.0,118.5085,118.5334,118.4255,118.5002,5700.0
2017-07-11 14:45:00,142.73,142.76,142.66,142.68,3667.0,118.5002,118.5251,118.4421,118.4587,3667.0
2017-07-11 14:50:00,142.66,142.68,142.65,142.68,2000.0,118.4421,118.4587,118.4338,118.4587,2000.0
2017-07-11 14:55:00,142.72,142.73,142.63,142.63,2056.0,118.4919,118.5002,118.4172,118.4172,2056.0
2017-07-11 15:00:00,142.65,142.73,142.59,142.61,3315.0,118.4338,118.5002,118.384,118.4006,3315.0
2017-07-11 15:05:00,142.61,142.66,142.61,142.66,2700.0,118.4006,118.4421,118.4006,118.4421,2700.0
2017-07-11 15:10:00,142.67,142.81,142.67,142.78,5462.0,118.4504,118.5667,118.4504,118.5417,5462.0
2017-07-11 15:15:00,142.77,142.83,142.75,142.81,3300.0,118.5334,118.5833,118.5168,118.5667,3300.0
2017-07-11 15:20:00,142.82,142.89,142.82,142.89,2100.0,118.575,118.6331,118.575,118.6331,2100.0
2017-07-11 15:25:00,142.89,142.94,142.75,142.75,9482.0,118.6331,118.6746,118.5168,118.5168,9482.0
2017-07-11 15:30:00,142.75,143.12,142.75,143.06,8279.0,118.5168,118.824,118.5168,118.7742,8279.0
2017-07-11 15:35:00,143.07,143.13,142.98,142.98,7548.0,118.7825,118.8323,118.7078,118.7078,7548.0
2017-07-11 15:40:00,142.99,143.05,142.94,143.04,6610.0,118.7161,118.7659,118.6746,118.7576,6610.0
2017-07-11 15:45:00,143.03,143.03,142.84,142.87,16057.0,118.7493,118.7493,118.5916,118.6165,16057.0
2017-07-11 15:50:00,142.86,142.93,142.82,142.87,17898.0,118.6082,118.6663,118.575,118.6165,17898.0
2017-07-11 15:55:00,142.87,142.9,142.77,142.81,42633.0,118.6165,118.6414,118.5334,118.5667,42633.0
2017-07-12 09:30:00,143.25,143.49,143.18,143.27,8185.0,118.932,119.1312,118.8738,118.9486,8185.0
2017-07-12 09:35:00,143.48,143.81,143.39,143.79,5200.0,119.1229,119.3969,119.0482,119.3803,5200.0
2017-07-12 09:40:00,143.85,144.24,143.85,144.0,19400.0,119.4301,119.7539,119.4301,119.5546,19400.0
2017-07-12 09:45:00,144.0,144.0,143.5,143.6,15685.0,119.5546,119.5546,119.1395,119.2225,15685.0
2017-07-12 09:50:00,143.62,143.82,143.61,143.74,5271.0,119.2392,119.4052,119.2308,119.3388,5271.0
2017-07-12 09:55:00,143.77,143.82,143.67,143.81,7539.0,119.3637,119.4052,119.2807,119.3969,7539.0
2017-07-12 10:00:00,143.85,143.85,143.64,143.8,69133.0,119.4301,119.4301,119.2558,119.3886,69133.0
2017-07-12 10:05:00,143.86,143.97,143.75,143.92,31170.0,119.4384,119.5297,119.3471,119.4882,31170.0
2017-07-12 10:10:00,143.9,143.94,143.8,143.84,4648.0,119.4716,119.5048,119.3886,119.4218,4648.0
2017-07-12 10:15:00,143.83,143.92,143.81,143.83,19012.0,119.4135,119.4882,119.3969,119.4135,19012.0
2017-07-12 10:20:00,143.8,143.86,143.73,143.73,2039.0,119.3886,119.4384,119.3305,119.3305,2039.0
2017-07-12 10:25:00,143.71,143.84,143.68,143.74,4122.0,119.3139,119.4218,119.289,119.3388,4122.0
2017-07-12 10:30:00,143.76,143.86,143.72,143.79,6197.0,119.3554,119.4384,119.3222,119.3803,6197.0
2017-07-12 10:35:00,143.73,143.87,143.73,143.79,2000.0,119.3305,119.4467,119.3305,119.3803,2000.0
2017-07-12 10:40:00,143.84,143.85,143.67,143.68,4037.0,119.4218,119.4301,119.2807,119.289,4037.0
2017-07-12 10:45:00,143.62,143.76,143.62,143.75,1600.0,119.2392,119.3554,119.2392,119.3471,1600.0
2017-07-12 10:50:00,143.72,143.72,143.56,143.56,5308.0,119.3222,119.3222,119.1893,119.1893,5308.0
2017-07-12 10:55:00,143.55,143.69,143.51,143.55,5992.0,119.181,119.2973,119.1478,119.181,5992.0
2017-07-12 11:00:00,143.51,143.55,143.34,143.51,6600.0,119.1478,119.181,119.0067,119.1478,6600.0
2017-07-12 11:05:00,143.53,143.53,143.3,143.33,4056.0,119.1644,119.1644,118.9735,118.9984,4056.0
2017-07-12 11:10:00,143.29,143.56,143.29,143.5,5073.0,118.9652,119.1893,118.9652,119.1395,5073.0
2017-07-12 11:15:00,143.49,143.53,143.46,143.51,6248.0,119.1312,119.1644,119.1063,119.1478,6248.0
2017-07-12 11:20:00,143.51,143.51,143.45,143.47,1850.0,119.1478,119.1478,119.098,119.1146,1850.0
2017-07-12 11:25:00,143.48,143.53,143.37,143.42,3310.0,119.1229,119.1644,119.0316,119.0731,3310.0
2017-07-12 11:30:00,143.43,143.46,143.4,143.45,9800.0,119.0814,119.1063,119.0565,119.098,9800.0
2017-07-12 11:35:00,143.47,143.52,143.42,143.45,33457.0,119.1146,119.1561,119.0731,119.098,33457.0
2017-07-12 11:40:00,143.45,143.6,143.45,143.6,8733.0,119.098,119.2225,119.098,119.2225,8733.0
2017-07-12 11:45:00,143.56,143.62,143.53,143.55,4243.0,119.1893,119.2392,119.1644,119.181,4243.0
2017-07-12 11:50:00,143.57,143.68,143.51,143.68,4500.0,119.1976,119.289,119.1478,119.289,4500.0
2017-07-12 11:55:00,143.68,143.68,143.62,143.64,2300.0,119.289,119.289,119.2392,119.2558,2300.0
2017-07-12 12:00:00,143.65,143.65,143.55,143.57,6154.0,119.2641,119.2641,119.181,119.1976,6154.0
2017-07-12 12:05:00,143.59,143.61,143.48,143.58,14200.0,119.2142,119.2308,119.1229,119.2059,14200.0
2017-07-12 12:10:00,143.56,143.67,143.52,143.52,21292.0,119.1893,119.2807,119.1561,119.1561,21292.0
2017-07-12 12:15:00,143.55,143.68,143.53,143.63,6209.0,119.181,119.289,119.1644,119.2475,6209.0
2017-07-12 12:20:00,143.63,143.67,143.58,143.63,12004.0,119.2475,119.2807,119.2059,119.2475,12004.0
2017-07-12 12:25:00,143.6,143.66,143.58,143.6,11338.0,119.2225,119.2724,119.2059,119.2225,11338.0
2017-07-12 12:30:00,143.59,143.65,143.56,143.61,9668.0,119.2142,119.2641,119.1893,119.2308,9668.0
2017-07-12 12:35:00,143.65,143.73,143.6,143.72,7962.0,119.2641,119.3305,119.2225,119.3222,7962.0
2017-07-12 12:40:00,143.74,143.82,143.72,143.82,5115.0,119.3388,119.4052,119.3222,119.4052,5115.0
2017-07-12 12:45:00,143.81,143.86,143.75,143.79,3100.0,119.3969,119.4384,119.3471,119.3803,3100.0
2017-07-12 12:50:00,143.81,143.81,143.74,143.74,8989.0,119.3969,119.3969,119.3388,119.3388,8989.0
2017-07-12 12:55:00,143.75,143.8,143.7,143.7,4388.0,119.3471,119.3886,119.3056,119.3056,4388.0
2017-07-12 13:00:00,143.71,143.79,143.71,143.75,5912.0,119.3139,119.3803,119.3139,119.3471,5912.0
2017-07-12 13:05:00,143.75,143.79,143.73,143.78,9058.0,119.3471,119.3803,119.3305,119.372,9058.0
2017-07-12 13:10:00,143.73,143.77,143.68,143.68,2300.0,119.3305,119.3637,119.289,119.289,2300.0
2017-07-12 13:15:00,143.71,143.73,143.7,143.7,2043.0,119.3139,119.3305,119.3056,119.3056,2043.0
2017-07-12 13:20:00,143.7,143.71,143.67,143.71,2199.0,119.3056,119.3139,119.2807,119.3139,2199.0
2017-07-12 13:25:00,143.71,143.74,143.62,143.68,4900.0,119.3139,119.3388,119.2392,119.289,4900.0
2017-07-12 13:30:00,143.69,143.71,143.67,143.71,600.0,119.2973,119.3139,119.2807,119.3139,600.0
2017-07-12 13:35:00,143.7,143.71,143.62,143.71,2701.0,119.3056,119.3139,119.2392,119.3139,2701.0
2017-07-12 13:40:00,143.68,143.72,143.61,143.61,1303.0,119.289,119.3222,119.2308,119.2308,1303.0
2017-07-12 13:45:00,143.66,143.7,143.64,143.64,28575.0,119.2724,119.3056,119.2558,119.2558,28575.0
2017-07-12 13:50:00,143.67,143.79,143.67,143.78,10400.0,119.2807,119.3803,119.2807,119.372,10400.0
2017-07-12 13:55:00,143.78,143.83,143.73,143.83,5396.0,119.372,119.4135,119.3305,119.4135,5396.0
2017-07-12 14:00:00,143.81,143.81,143.73,143.73,4983.0,119.3969,119.3969,119.3305,119.3305,4983.0
2017-07-12 14:05:00,143.7,143.76,143.7,143.71,2255.0,119.3056,119.3554,119.3056,119.3139,2255.0
2017-07-12 14:10:00,143.69,143.75,143.67,143.7,7915.0,119.2973,119.3471,119.2807,119.3056,7915.0
2017-07-12 14:15:00,143.72,143.83,143.71,143.74,3240.0,119.3222,119.4135,119.3139,119.3388,3240.0
2017-07-12 14:20:00,143.72,143.74,143.69,143.73,4535.0,119.3222,119.3388,119.2973,119.3305,4535.0
2017-07-12 14:25:00,143.71,143.75,143.69,143.74,2900.0,119.3139,119.3471,119.2973,119.3388,2900.0
2017-07-12 14:30:00,143.74,143.8,143.73,143.75,4935.0,119.3388,119.3886,119.3305,119.3471,4935.0
2017-07-12 14:35:00,143.76,143.76,143.71,143.75,2206.0,119.3554,119.3554,119.3139,119.3471,2206.0
2017-07-12 14:40:00,143.78,143.79,143.76,143.76,2380.0,119.372,119.3803,119.3554,119.3554,2380.0
2017-07-12 14:45:00,143.76,143.79,143.76,143.76,1322.0,119.3554,119.3803,119.3554,119.3554,1322.0
2017-07-12 14:50:00,143.78,143.83,143.75,143.81,14196.0,119.372,119.4135,119.3471,119.3969,14196.0
2017-07-12 14:55:00,143.8,143.87,143.8,143.86,20660.0,119.3886,119.4467,119.3886,119.4384,20660.0
2017-07-12 15:00:00,143.87,143.89,143.79,143.8,4304.0,119.4467,119.4633,119.3803,119.3886,4304.0
2017-07-12 15:05:00,143.82,143.86,143.77,143.78,5479.0,119.4052,119.4384,119.3637,119.372,5479.0
2017-07-12 15:10:00,143.75,143.86,143.75,143.84,3651.0,119.3471,119.4384,119.3471,119.4218,3651.0
2017-07-12 15:15:00,143.82,143.84,143.76,143.81,10000.0,119.4052,119.4218,119.3554,119.3969,10000.0
2017-07-12 15:20:00,143.8,143.8,143.74,143.76,14707.0,119.3886,119.3886,119.3388,119.3554,14707.0
2017-07-12 15:25:00,143.77,143.82,143.77,143.8,21401.0,119.3637,119.4052,119.3637,119.3886,21401.0
2017-07-12 15:30:00,143.82,143.87,143.74,143.78,12245.0,119.4052,119.4467,119.3388,119.372,12245.0
2017-07-12 15:35:00,143.77,143.85,143.71,143.74,24941.0,119.3637,119.4301,119.3139,119.3388,24941.0
2017-07-12 15:40:00,143.75,143.78,143.7,143.77,11430.0,119.3471,119.372,119.3056,119.3637,11430.0
2017-07-12 15:45:00,143.79,143.87,143.78,143.79,26911.0,119.3803,119.4467,119.372,119.3803,26911.0
2017-07-12 15:50:00,143.78,143.85,143.74,143.84,24804.0,119.372,119.4301,119.3388,119.4218,24804.0
2017-07-12 15:55:00,143.86,143.86,143.67,143.75,42268.0,119.4384,119.4384,119.2807,119.3471,42268.0
2017-07-13 09:30:00,143.9,144.03,143.52,144.03,8189.0,119.4716,119.5796,119.1561,119.5796,8189.0
2017-07-13 09:35:00,143.79,143.8,143.41,143.46,4862.0,119.3803,119.3886,119.0648,119.1063,4862.0
2017-07-13 09:40:00,143.49,143.78,143.49,143.71,15415.0,119.1312,119.372,119.1312,119.3139,15415.0
2017-07-13 09:45:00,143.67,143.72,143.53,143.65,9106.0,119.2807,119.3222,119.1644,119.2641,9106.0
2017-07-13 09:50:00,143.61,143.79,143.29,143.61,27513.0,119.2308,119.3803,118.9652,119.2308,27513.0
2017-07-13 09:55:00,143.61,143.85,143.61,143.84,33891.0,119.2308,119.4301,119.2308,119.4218,33891.0
2017-07-13 10:00:00,143.89,144.0,143.77,143.77,25073.0,119.4633,119.5546,119.3637,119.3637,25073.0
2017-07-13 10:05:00,143.73,144.06,143.69,143.89,19264.0,119.3305,119.6045,119.2973,119.4633,19264.0
2017-07-13 10:10:00,143.84,143.86,143.65,143.78,25325.0,119.4218,119.4384,119.2641,119.372,25325.0
2017-07-13 10:15:00,143.78,143.84,143.69,143.78,6689.0,119.372,119.4218,119.2973,119.372,6689.0
2017-07-13 10:20:00,143.82,143.84,143.74,143.76,10897.0,119.4052,119.4218,119.3388,119.3554,10897.0
2017-07-13 10:25:00,143.77,143.88,143.71,143.83,19487.0,119.3637,119.455,119.3139,119.4135,19487.0
2017-07-13 10:30:00,143.81,143.85,143.56,143.6,15914.0,119.3969,119.4301,119.1893,119.2225,15914.0
2017-07-13 10:35:00,143.63,143.63,143.49,143.61,5700.0,119.2475,119.2475,119.1312,119.2308,5700.0
2017-07-13 10:40:00,143.64,143.76,143.62,143.74,13408.0,119.2558,119.3554,119.2392,119.3388,13408.0
2017-07-13 10:45:00,143.69,143.89,143.69,143.74,21464.0,119.2973,119.4633,119.2973,119.3388,21464.0
2017-07-13 10:50:00,143.74,143.84,143.73,143.84,2837.0,119.3388,119.4218,119.3305,119.4218,2837.0
2017-07-13 10:55:00,143.89,143.89,143.81,143.85,2900.0,119.4633,119.4633,119.3969,119.4301,2900.0
2017-07-13 11:00:00,143.85,143.85,143.73,143.79,3800.0,119.4301,119.4301,119.3305,119.3803,3800.0
2017-07-13 11:05:00,143.8,143.86,143.79,143.81,3314.0,119.3886,119.4384,119.3803,119.3969,3314.0
2017-07-13 11:10:00,143.81,143.84,143.76,143.78,3600.0,119.3969,119.4218,119.3554,119.372,3600.0
2017-07-13 11:15:00,143.81,143.88,143.78,143.86,3300.0,119.3969,119.455,119.372,119.4384,3300.0
2017-07-13 11:20:00,143.88,143.91,143.86,143.91,6001.0,119.455,119.4799,119.4384,119.4799,6001.0
2017-07-13 11:25:00,143.92,144.02,143.9,143.98,7431.0,119.4882,119.5712,119.4716,119.538,7431.0
2017-07-13 11:30:00,143.94,143.96,143.88,143.92,2707.0,119.5048,119.5214,119.455,119.4882,2707.0
2017-07-13 11:35:00,143.91,143.98,143.85,143.91,9877.0,119.4799,119.538,119.4301,119.4799,9877.0
2017-07-13 11:40:00,143.92,143.99,143.91,143.99,850.0,119.4882,119.5463,119.4799,119.5463,850.0
2017-07-13 11:45:00,143.96,143.98,143.88,143.98,1456.0,119.5214,119.538,119.455,119.538,1456.0
2017-07-13 11:50:00,143.93,143.96,143.88,143.92,9110.0,119.4965,119.5214,119.455,119.4882,9110.0
2017-07-13 11:55:00,143.91,144.02,143.88,144.01,9305.0,119.4799,119.5712,119.455,119.5629,9305.0
2017-07-13 12:00:00,144.02,144.05,144.0,144.05,11784.0,119.5712,119.5962,119.5546,119.5962,11784.0
2017-07-13 12:05:00,144.01,144.02,144.01,144.02,600.0,119.5629,119.5712,119.5629,119.5712,600.0
2017-07-13 12:10:00,143.99,144.16,143.99,144.14,14653.0,119.5463,119.6875,119.5463,119.6709,14653.0
2017-07-13 12:15:00,144.1,144.13,144.06,144.08,2000.0,119.6377,119.6626,119.6045,119.6211,2000.0
2017-07-13 12:20:00,144.0,144.06,143.99,144.03,3320.0,119.5546,119.6045,119.5463,119.5796,3320.0
2017-07-13 12:25:00,144.05,144.09,144.0,144.03,1850.0,119.5962,119.6294,119.5546,119.5796,1850.0
2017-07-13 12:30:00,143.98,144.12,143.98,144.07,6093.0,119.538,119.6543,119.538,119.6128,6093.0
2017-07-13 12:35:00,144.11,144.12,144.06,144.12,3208.0,119.646,119.6543,119.6045,119.6543,3208.0
2017-07-13 12:40:00,144.13,144.15,144.06,144.08,2200.0,119.6626,119.6792,119.6045,119.6211,2200.0
2017-07-13 12:45:00,144.06,144.12,144.06,144.12,2468.0,119.6045,119.6543,119.6045,119.6543,2468.0
2017-07-13 12:50:00,144.12,144.12,144.1,144.12,800.0,119.6543,119.6543,119.6377,119.6543,800.0
2017-07-13 12:55:00,144.16,144.18,144.08,144.08,4700.0,119.6875,119.7041,119.6211,119.6211,4700.0
2017-07-13 13:00:00,144.11,144.17,144.11,144.15,10825.0,119.646,119.6958,119.646,119.6792,10825.0
2017-07-13 13:05:00,144.13,144.15,144.11,144.15,2492.0,119.6626,119.6792,119.646,119.6792,2492.0
2017-07-13 13:10:00,144.17,144.27,144.13,144.21,7900.0,119.6958,119.7788,119.6626,119.729,7900.0
2017-07-13 13:15:00,144.24,144.29,144.23,144.28,1318.0,119.7539,119.7954,119.7456,119.7871,1318.0
2017-07-13 13:20:00,144.29,144.32,144.25,144.27,1942.0,119.7954,119.8203,119.7622,119.7788,1942.0
2017-07-13 13:25:00,144.29,144.34,144.27,144.29,2600.0,119.7954,119.8369,119.7788,119.7954,2600.0
2017-07-13 13:30:00,144.28,144.35,144.26,144.26,10197.0,119.7871,119.8452,119.7705,119.7705,10197.0
2017-07-13 13:35:00,144.25,144.38,144.23,144.35,2100.0,119.7622,119.8701,119.7456,119.8452,2100.0
2017-07-13 13:40:00,144.37,144.49,144.34,144.4,12036.0,119.8618,119.9615,119.8369,119.8867,12036.0
2017-07-13 13:45:00,144.41,144.51,144.38,144.41,16475.0,119.895,119.9781,119.8701,119.895,16475.0
2017-07-13 13:50:00,144.42,144.45,144.38,144.44,6680.0,119.9033,119.9283,119.8701,119.9199,6680.0
2017-07-13 13:55:00,144.46,144.54,144.46,144.51,11784.0,119.9366,120.003,119.9366,119.9781,11784.0
2017-07-13 14:00:00,144.47,144.57,144.47,144.55,11001.0,119.9449,120.0279,119.9449,120.0113,11001.0
2017-07-13 14:05:00,144.54,144.65,144.52,144.65,7375.0,120.003,120.0943,119.9864,120.0943,7375.0
2017-07-13 14:10:00,144.67,144.67,144.6,144.62,4900.0,120.1109,120.1109,120.0528,120.0694,4900.0
2017-07-13 14:15:00,144.64,144.68,144.61,144.66,3316.0,120.086,120.1192,120.0611,120.1026,3316.0
2017-07-13 14:20:00,144.63,144.68,144.63,144.67,3272.0,120.0777,120.1192,120.0777,120.1109,3272.0
2017-07-13 14:25:00,144.65,144.66,144.6,144.61,3206.0,120.0943,120.1026,120.0528,120.0611,3206.0
2017-07-13 14:30:00,144.61,144.65,144.55,144.61,4315.0,120.0611,120.0943,120.0113,120.0611,4315.0
2017-07-13 14:35:00,144.59,144.63,144.58,144.6,5582.0,120.0445,120.0777,120.0362,120.0528,5582.0
2017-07-13 14:40:00,144.59,144.6,144.45,144.45,5385.0,120.0445,120.0528,119.9283,119.9283,5385.0
2017-07-13 14:45:00,144.46,144.49,144.41,144.43,5670.0,119.9366,119.9615,119.895,119.9116,5670.0
2017-07-13 14:50:00,144.45,144.49,144.43,144.47,4514.0,119.9283,119.9615,119.9116,119.9449,4514.0
2017-07-13 14:55:00,144.47,144.62,144.47,144.62,5370.0,119.9449,120.0694,119.9449,120.0694,5370.0
2017-07-13 15:00:00,144.61,144.61,144.45,144.47,5687.0,120.0611,120.0611,119.9283,119.9449,5687.0
2017-07-13 15:05:00,144.49,144.55,144.47,144.5,9262.0,119.9615,120.0113,119.9449,119.9698,9262.0
2017-07-13 15:10:00,144.52,144.52,144.46,144.5,7341.0,119.9864,119.9864,119.9366,119.9698,7341.0
2017-07-13 15:15:00,144.5,144.52,144.49,144.49,14069.0,119.9698,119.9864,119.9615,119.9615,14069.0
2017-07-13 15:20:00,144.49,144.52,144.44,144.45,11441.0,119.9615,119.9864,119.9199,119.9283,11441.0
2017-07-13 15:25:00,144.45,144.47,144.41,144.46,9414.0,119.9283,119.9449,119.895,119.9366,9414.0
2017-07-13 15:30:00,144.46,144.48,144.38,144.42,13116.0,119.9366,119.9532,119.8701,119.9033,13116.0
2017-07-13 15:35:00,144.43,144.48,144.42,144.45,10153.0,119.9116,119.9532,119.9033,119.9283,10153.0
2017-07-13 15:40:00,144.43,144.49,144.43,144.47,13775.0,119.9116,119.9615,119.9116,119.9449,13775.0
2017-07-13 15:45:00,144.48,144.56,144.47,144.53,33780.0,119.9532,120.0196,119.9449,119.9947,33780.0
2017-07-13 15:50:00,144.52,144.52,144.39,144.41,23543.0,119.9864,119.9864,119.8784,119.895,23543.0
2017-07-13 15:55:00,144.41,144.46,144.38,144.42,56651.0,119.895,119.9366,119.8701,119.9033,56651.0
2017-07-14 09:30:00,144.66,144.66,144.55,144.55,4878.0,120.1026,120.1026,120.0113,120.0113,4878.0
2017-07-14 09:35:00,144.45,144.54,144.35,144.54,13016.0,119.9283,120.003,119.8452,120.003,13016.0
2017-07-14 09:40:00,144.54,144.81,144.54,144.81,14099.0,120.003,120.2271,120.003,120.2271,14099.0
2017-07-14 09:45:00,144.81,145.08,144.73,145.06,40684.0,120.2271,120.4513,120.1607,120.4347,40684.0
2017-07-14 09:50:00,145.08,145.1,144.87,144.94,11865.0,120.4513,120.4679,120.277,120.3351,11865.0
2017-07-14 09:55:00,144.94,145.03,144.83,144.93,5810.0,120.3351,120.4098,120.2437,120.3268,5810.0
2017-07-14 10:00:00,144.98,145.08,144.87,145.08,9111.0,120.3683,120.4513,120.277,120.4513,9111.0
2017-07-14 10:05:00,145.09,145.41,145.06,145.41,25991.0,120.4596,120.7253,120.4347,120.7253,25991.0
2017-07-14 10:10:00,145.38,145.61,145.31,145.54,34129.0,120.7004,120.8913,120.6423,120.8332,34129.0
2017-07-14 10:15:00,145.58,145.58,145.31,145.42,14449.0,120.8664,120.8664,120.6423,120.7336,14449.0
2017-07-14 10:20:00,145.38,145.54,145.37,145.45,3000.0,120.7004,120.8332,120.6921,120.7585,3000.0
2017-07-14 10:25:00,145.4,145.4,145.26,145.4,11507.0,120.717,120.717,120.6007,120.717,11507.0
2017-07-14 10:30:00,145.37,145.46,145.36,145.45,13827.0,120.6921,120.7668,120.6838,120.7585,13827.0
2017-07-14 10:35:00,145.43,145.51,145.35,145.4,10200.0,120.7419,120.8083,120.6755,120.717,10200.0
2017-07-14 10:40:00,145.43,145.51,145.41,145.5,14113.0,120.7419,120.8083,120.7253,120.8,14113.0
2017-07-14 10:45:00,145.47,145.56,145.46,145.47,19712.0,120.7751,120.8498,120.7668,120.7751,19712.0
2017-07-14 10:50:00,145.47,145.5,145.41,145.49,5690.0,120.7751,120.8,120.7253,120.7917,5690.0
2017-07-14 10:55:00,145.47,145.56,145.41,145.41,15380.0,120.7751,120.8498,120.7253,120.7253,15380.0
2017-07-14 11:00:00,145.4,145.52,145.28,145.44,12672.0,120.717,120.8166,120.6174,120.7502,12672.0
2017-07-14 11:05:00,145.36,145.47,145.33,145.44,59640.0,120.6838,120.7751,120.6589,120.7502,59640.0
2017-07-14 11:10:00,145.44,145.53,145.43,145.5,14302.0,120.7502,120.8249,120.7419,120.8,14302.0
2017-07-14 11:15:00,145.47,145.66,145.47,145.48,6652.0,120.7751,120.9328,120.7751,120.7834,6652.0
2017-07-14 11:20:00,145.47,145.55,145.43,145.51,2419.0,120.7751,120.8415,120.7419,120.8083,2419.0
2017-07-14 11:25:00,145.47,145.5,145.32,145.36,47067.0,120.7751,120.8,120.6506,120.6838,47067.0
2017-07-14 11:30:00,145.32,145.49,145.32,145.45,9015.0,120.6506,120.7917,120.6506,120.7585,9015.0
2017-07-14 11:35:00,145.46,145.5,145.37,145.39,9940.0,120.7668,120.8,120.6921,120.7087,9940.0
2017-07-14 11:40:00,145.35,145.35,145.19,145.26,4275.0,120.6755,120.6755,120.5426,120.6007,4275.0
2017-07-14 11:45:00,145.26,145.27,145.17,145.17,1591.0,120.6007,120.609,120.526,120.526,1591.0
2017-07-14 11:50:00,145.16,145.23,145.13,145.18,1990.0,120.5177,120.5758,120.4928,120.5343,1990.0
2017-07-14 11:55:00,145.17,145.24,145.17,145.23,2070.0,120.526,120.5841,120.526,120.5758,2070.0
2017-07-14 12:00:00,145.21,145.3,145.21,145.29,2609.0,120.5592,120.634,120.5592,120.6257,2609.0
2017-07-14 12:05:00,145.29,145.29,145.24,145.24,2771.0,120.6257,120.6257,120.5841,120.5841,2771.0
2017-07-14 12:10:00,145.25,145.29,145.17,145.2,2790.0,120.5924,120.6257,120.526,120.5509,2790.0
2017-07-14 12:15:00,145.19,145.22,145.17,145.22,2213.0,120.5426,120.5675,120.526,120.5675,2213.0
2017-07-14 12:20:00,145.26,145.26,145.19,145.19,1700.0,120.6007,120.6007,120.5426,120.5426,1700.0
2017-07-14 12:25:00,145.2,145.25,145.2,145.2,2652.0,120.5509,120.5924,120.5509,120.5509,2652.0
2017-07-14 12:30:00,145.22,145.26,145.22,145.26,600.0,120.5675,120.6007,120.5675,120.6007,600.0
2017-07-14 12:35:00,145.28,145.32,145.21,145.3,10283.0,120.6174,120.6506,120.5592,120.634,10283.0
2017-07-14 12:40:00,145.3,145.3,145.27,145.3,1700.0,120.634,120.634,120.609,120.634,1700.0
2017-07-14 12:45:00,145.29,145.32,145.26,145.26,2074.0,120.6257,120.6506,120.6007,120.6007,2074.0
2017-07-14 12:50:00,145.31,145.36,145.28,145.33,1200.0,120.6423,120.6838,120.6174,120.6589,1200.0
2017-07-14 12:55:00,145.36,145.36,145.29,145.35,2326.0,120.6838,120.6838,120.6257,120.6755,2326.0
2017-07-14 13:00:00,145.31,145.33,145.31,145.33,1003.0,120.6423,120.6589,120.6423,120.6589,1003.0
2017-07-14 13:05:00,145.34,145.38,145.23,145.27,3363.0,120.6672,120.7004,120.5758,120.609,3363.0
2017-07-14 13:10:00,145.24,145.24,145.21,145.21,900.0,120.5841,120.5841,120.5592,120.5592,900.0
2017-07-14 13:15:00,145.18,145.25,145.18,145.18,2688.0,120.5343,120.5924,120.5343,120.5343,2688.0
2017-07-14 13:20:00,145.18,145.24,145.17,145.24,1266.0,120.5343,120.5841,120.526,120.5841,1266.0
2017-07-14 13:25:00,145.24,145.25,145.2,145.23,2600.0,120.5841,120.5924,120.5509,120.5758,2600.0
2017-07-14 13:30:00,145.23,145.25,145.21,145.22,7400.0,120.5758,120.5924,120.5592,120.5675,7400.0
2017-07-14 13:35:00,145.24,145.31,145.22,145.27,9021.0,120.5841,120.6423,120.5675,120.609,9021.0
2017-07-14 13:40:00,145.26,145.29,145.26,145.27,1200.0,120.6007,120.6257,120.6007,120.609,1200.0
2017-07-14 13:45:00,145.27,145.51,145.27,145.51,29568.0,120.609,120.8083,120.609,120.8083,29568.0
2017-07-14 13:50:00,145.55,145.55,145.41,145.47,4659.0,120.8415,120.8415,120.7253,120.7751,4659.0
2017-07-14 13:55:00,145.57,145.57,145.48,145.51,2400.0,120.8581,120.8581,120.7834,120.8083,2400.0
2017-07-14 14:00:00,145.57,145.61,145.54,145.57,5852.0,120.8581,120.8913,120.8332,120.8581,5852.0
2017-07-14 14:05:00,145.57,145.66,145.57,145.61,9627.0,120.8581,120.9328,120.8581,120.8913,9627.0
2017-07-14 14:10:00,145.61,145.64,145.47,145.59,7320.0,120.8913,120.9162,120.7751,120.8747,7320.0
2017-07-14 14:15:00,145.56,145.61,145.56,145.61,1600.0,120.8498,120.8913,120.8498,120.8913,1600.0
2017-07-14 14:20:00,145.6,145.6,145.38,145.41,5141.0,120.883,120.883,120.7004,120.7253,5141.0
2017-07-14 14:25:00,145.4,145.54,145.4,145.54,2340.0,120.717,120.8332,120.717,120.8332,2340.0
2017-07-14 14:30:00,145.53,145.57,145.48,145.5,4126.0,120.8249,120.8581,120.7834,120.8,4126.0
2017-07-14 14:35:00,145.49,145.51,145.47,145.51,2429.0,120.7917,120.8083,120.7751,120.8083,2429.0
2017-07-14 14:40:00,145.51,145.56,145.49,145.53,5050.0,120.8083,120.8498,120.7917,120.8249,5050.0
2017-07-14 14:45:00,145.52,145.52,145.48,145.5,2459.0,120.8166,120.8166,120.7834,120.8,2459.0
2017-07-14 14:50:00,145.5,145.5,145.42,145.42,4600.0,120.8,120.8,120.7336,120.7336,4600.0
2017-07-14 14:55:00,145.48,145.48,145.4,145.45,19200.0,120.7834,120.7834,120.717,120.7585,19200.0
2017-07-14 15:00:00,145.44,145.51,145.4,145.5,10318.0,120.7502,120.8083,120.717,120.8,10318.0
2017-07-14 15:05:00,145.47,145.52,145.43,145.48,2621.0,120.7751,120.8166,120.7419,120.7834,2621.0
2017-07-14 15:10:00,145.49,145.49,145.45,145.49,3357.0,120.7917,120.7917,120.7585,120.7917,3357.0
2017-07-14 15:15:00,145.5,145.54,145.47,145.53,26602.0,120.8,120.8332,120.7751,120.8249,26602.0
2017-07-14 15:20:00,145.54,145.61,145.53,145.61,12300.0,120.8332,120.8913,120.8249,120.8913,12300.0
2017-07-14 15:25:00,145.61,145.64,145.52,145.52,10135.0,120.8913,120.9162,120.8166,120.8166,10135.0
2017-07-14 15:30:00,145.55,145.6,145.54,145.56,12031.0,120.8415,120.883,120.8332,120.8498,12031.0
2017-07-14 15:35:00,145.59,145.77,145.57,145.73,21841.0,120.8747,121.0242,120.8581,120.991,21841.0
2017-07-14 15:40:00,145.74,145.78,145.69,145.69,12064.0,120.9993,121.0325,120.9577,120.9577,12064.0
2017-07-14 15:45:00,145.71,145.77,145.65,145.65,29789.0,120.9744,121.0242,120.9245,120.9245,29789.0
2017-07-14 15:50:00,145.63,145.64,145.52,145.52,25856.0,120.9079,120.9162,120.8166,120.8166,25856.0
2017-07-14 15:55:00,145.53,145.56,145.37,145.51,45475.0,120.8249,120.8498,120.6921,120.8083,45475.0
2017-07-17 09:30:00,145.43,145.53,145.26,145.53,12256.0,120.7419,120.8249,120.6007,120.8249,12256.0
2017-07-17 09:35:00,145.55,145.55,145.39,145.42,3699.0,120.8415,120.8415,120.7087,120.7336,3699.0
2017-07-17 09:40:00,145.39,145.46,145.29,145.4,3329.0,120.7087,120.7668,120.6257,120.717,3329.0
2017-07-17 09:45:00,145.39,145.4,145.24,145.39,7398.0,120.7087,120.717,120.5841,120.7087,7398.0
2017-07-17 09:50:00,145.41,145.52,145.29,145.44,7682.0,120.7253,120.8166,120.6257,120.7502,7682.0
2017-07-17 09:55:00,145.44,145.53,145.41,145.43,4700.0,120.7502,120.8249,120.7253,120.7419,4700.0
2017-07-17 10:00:00,145.42,145.54,145.38,145.5,18598.0,120.7336,120.8332,120.7004,120.8,18598.0
2017-07-17 10:05:00,145.5,145.68,145.5,145.63,10500.0,120.8,120.9494,120.8,120.9079,10500.0
2017-07-17 10:10:00,145.66,145.75,145.6,145.7,9356.0,120.9328,121.0076,120.883,120.9661,9356.0
2017-07-17 10:15:00,145.73,145.77,145.68,145.75,9015.0,120.991,121.0242,120.9494,121.0076,9015.0
2017-07-17 10:20:00,145.74,145.78,145.7,145.73,4001.0,120.9993,121.0325,120.9661,120.991,4001.0
2017-07-17 10:25:00,145.76,145.82,145.76,145.76,8098.0,121.0159,121.0657,121.0159,121.0159,8098.0
2017-07-17 10:30:00,145.77,145.92,145.77,145.92,36104.0,121.0242,121.1487,121.0242,121.1487,36104.0
2017-07-17 10:35:00,145.9,146.05,145.89,145.97,6316.0,121.1321,121.2566,121.1238,121.1902,6316.0
2017-07-17 10:40:00,145.94,145.96,145.79,145.96,7506.0,121.1653,121.1819,121.0408,121.1819,7506.0
2017-07-17 10:45:00,145.94,146.07,145.91,146.07,2744.0,121.1653,121.2732,121.1404,121.2732,2744.0
2017-07-17 10:50:00,146.08,146.08,145.86,145.92,5497.0,121.2815,121.2815,121.0989,121.1487,5497.0
2017-07-17 10:55:00,145.89,145.99,145.89,145.92,4650.0,121.1238,121.2068,121.1238,121.1487,4650.0
2017-07-17 11:00:00,145.94,146.06,145.94,146.01,2520.0,121.1653,121.2649,121.1653,121.2234,2520.0
2017-07-17 11:05:00,145.98,146.05,145.98,145.99,2980.0,121.1985,121.2566,121.1985,121.2068,2980.0
2017-07-17 11:10:00,145.96,146.04,145.95,145.96,4593.0,121.1819,121.2483,121.1736,121.1819,4593.0
2017-07-17 11:15:00,145.98,145.98,145.75,145.75,17454.0,121.1985,121.1985,121.0076,121.0076,17454.0
2017-07-17 11:20:00,145.76,145.93,145.76,145.85,15811.0,121.0159,121.157,121.0159,121.0906,15811.0
2017-07-17 11:25:00,145.87,145.93,145.83,145.93,4100.0,121.1072,121.157,121.074,121.157,4100.0
2017-07-17 11:30:00,145.89,145.95,145.85,145.89,7811.0,121.1238,121.1736,121.0906,121.1238,7811.0
2017-07-17 11:35:00,145.89,145.91,145.85,145.89,3400.0,121.1238,121.1404,121.0906,121.1238,3400.0
2017-07-17 11:40:00,145.88,145.91,145.85,145.88,23246.0,121.1155,121.1404,121.0906,121.1155,23246.0
2017-07-17 11:45:00,145.88,145.92,145.87,145.89,23060.0,121.1155,121.1487,121.1072,121.1238,23060.0
2017-07-17 11:50:00,145.89,145.97,145.86,145.97,6706.0,121.1238,121.1902,121.0989,121.1902,6706.0
2017-07-17 11:55:00,145.97,146.0,145.91,145.91,5920.0,121.1902,121.2151,121.1404,121.1404,5920.0
2017-07-17 12:00:00,145.91,145.97,145.91,145.95,5219.0,121.1404,121.1902,121.1404,121.1736,5219.0
2017-07-17 12:05:00,145.94,145.98,145.92,145.95,7930.0,121.1653,121.1985,121.1487,121.1736,7930.0
2017-07-17 12:10:00,145.96,145.99,145.92,145.96,6504.0,121.1819,121.2068,121.1487,121.1819,6504.0
2017-07-17 12:15:00,145.93,145.97,145.92,145.93,5335.0,121.157,121.1902,121.1487,121.157,5335.0
2017-07-17 12:20:00,145.92,145.93,145.92,145.93,868.0,121.1487,121.157,121.1487,121.157,868.0
2017-07-17 12:25:00,145.92,145.96,145.92,145.94,5213.0,121.1487,121.1819,121.1487,121.1653,5213.0
2017-07-17 12:30:00,145.93,145.95,145.93,145.95,1240.0,121.157,121.1736,121.157,121.1736,1240.0
2017-07-17 12:35:00,145.93,145.95,145.9,145.9,3389.0,121.157,121.1736,121.1321,121.1321,3389.0
2017-07-17 12:40:00,145.92,145.93,145.87,145.88,2215.0,121.1487,121.157,121.1072,121.1155,2215.0
2017-07-17 12:45:00,145.87,145.96,145.87,145.9,2346.0,121.1072,121.1819,121.1072,121.1321,2346.0
2017-07-17 12:50:00,145.9,145.96,145.9,145.92,6821.0,121.1321,121.1819,121.1321,121.1487,6821.0
2017-07-17 12:55:00,145.94,145.95,145.92,145.94,2378.0,121.1653,121.1736,121.1487,121.1653,2378.0
2017-07-17 13:00:00,145.92,145.94,145.9,145.92,5000.0,121.1487,121.1653,121.1321,121.1487,5000.0
2017-07-17 13:05:00,145.94,145.95,145.9,145.9,474.0,121.1653,121.1736,121.1321,121.1321,474.0
2017-07-17 13:10:00,145.93,145.94,145.9,145.94,6202.0,121.157,121.1653,121.1321,121.1653,6202.0
2017-07-17 13:15:00,145.93,145.93,145.89,145.91,3004.0,121.157,121.157,121.1238,121.1404,3004.0
2017-07-17 13:20:00,145.9,145.92,145.9,145.9,829.0,121.1321,121.1487,121.1321,121.1321,829.0
2017-07-17 13:25:00,145.9,145.92,145.87,145.9,4140.0,121.1321,121.1487,121.1072,121.1321,4140.0
2017-07-17 13:30:00,145.9,145.99,145.9,145.91,6851.0,121.1321,121.2068,121.1321,121.1404,6851.0
2017-07-17 13:35:00,145.93,145.95,145.92,145.93,3300.0,121.157,121.1736,121.1487,121.157,3300.0
2017-07-17 13:40:00,145.95,145.95,145.9,145.94,14830.0,121.1736,121.1736,121.1321,121.1653,14830.0
2017-07-17 13:45:00,145.94,145.95,145.91,145.93,1839.0,121.1653,121.1736,121.1404,121.157,1839.0
2017-07-17 13:50:00,145.91,145.93,145.88,145.89,2295.0,121.1404,121.157,121.1155,121.1238,2295.0
2017-07-17 13:55:00,145.86,145.91,145.79,145.79,4100.0,121.0989,121.1404,121.0408,121.0408,4100.0
2017-07-17 14:00:00,145.8,145.82,145.78,145.82,1200.0,121.0491,121.0657,121.0325,121.0657,1200.0
2017-07-17 14:05:00,145.82,145.83,145.78,145.82,4400.0,121.0657,121.074,121.0325,121.0657,4400.0
2017-07-17 14:10:00,145.8,145.83,145.79,145.82,1500.0,121.0491,121.074,121.0408,121.0657,1500.0
2017-07-17 14:15:00,145.83,145.85,145.81,145.82,1400.0,121.074,121.0906,121.0574,121.0657,1400.0
2017-07-17 14:20:00,145.85,145.85,145.8,145.81,3257.0,121.0906,121.0906,121.0491,121.0574,3257.0
2017-07-17 14:25:00,145.84,145.85,145.79,145.83,5486.0,121.0823,121.0906,121.0408,121.074,5486.0
2017-07-17 14:30:00,145.81,145.84,145.78,145.84,6900.0,121.0574,121.0823,121.0325,121.0823,6900.0
2017-07-17 14:35:00,145.84,145.88,145.78,145.88,14960.0,121.0823,121.1155,121.0325,121.1155,14960.0
2017-07-17 14:40:00,145.88,145.88,145.81,145.81,1402.0,121.1155,121.1155,121.0574,121.0574,1402.0
2017-07-17 14:45:00,145.8,145.83,145.71,145.72,18790.0,121.0491,121.074,120.9744,120.9827,18790.0
2017-07-17 14:50:00,145.74,145.76,145.73,145.73,1370.0,120.9993,121.0159,120.991,120.991,1370.0
2017-07-17 14:55:00,145.76,145.76,145.69,145.71,18277.0,121.0159,121.0159,120.9577,120.9744,18277.0
2017-07-17 15:00:00,145.69,145.71,145.57,145.57,4400.0,120.9577,120.9744,120.8581,120.8581,4400.0
2017-07-17 15:05:00,145.57,145.57,145.49,145.5,5928.0,120.8581,120.8581,120.7917,120.8,5928.0
2017-07-17 15:10:00,145.49,145.53,145.46,145.49,2600.0,120.7917,120.8249,120.7668,120.7917,2600.0
2017-07-17 15:15:00,145.49,145.51,145.44,145.46,8365.0,120.7917,120.8083,120.7502,120.7668,8365.0
2017-07-17 15:20:00,145.47,145.49,145.45,145.48,5139.0,120.7751,120.7917,120.7585,120.7834,5139.0
2017-07-17 15:25:00,145.48,145.51,145.41,145.41,9659.0,120.7834,120.8083,120.7253,120.7253,9659.0
2017-07-17 15:30:00,145.4,145.45,145.3,145.45,9619.0,120.717,120.7585,120.634,120.7585,9619.0
2017-07-17 15:35:00,145.47,145.72,145.47,145.61,25259.0,120.7751,120.9827,120.7751,120.8913,25259.0
2017-07-17 15:40:00,145.62,145.63,145.52,145.56,8955.0,120.8996,120.9079,120.8166,120.8498,8955.0
2017-07-17 15:45:00,145.56,145.61,145.56,145.58,30847.0,120.8498,120.8913,120.8498,120.8664,30847.0
2017-07-17 15:50:00,145.59,145.63,145.58,145.59,31855.0,120.8747,120.9079,120.8664,120.8747,31855.0
2017-07-17 15:55:00,145.6,145.77,145.57,145.59,81405.0,120.883,121.0242,120.8581,120.8747,81405.0
2017-07-18 09:30:00,144.59,145.4,144.59,145.4,5248.0,120.0445,120.717,120.0445,120.717,5248.0
2017-07-18 09:35:00,145.36,145.36,144.91,144.91,14250.0,120.6838,120.6838,120.3102,120.3102,14250.0
2017-07-18 09:40:00,145.0,145.11,145.0,145.09,1604.0,120.3849,120.4762,120.3849,120.4596,1604.0
2017-07-18 09:45:00,145.08,145.19,145.08,145.19,200.0,120.4513,120.5426,120.4513,120.5426,200.0
2017-07-18 09:50:00,145.15,145.15,144.98,145.07,2593.0,120.5094,120.5094,120.3683,120.443,2593.0
2017-07-18 09:55:00,144.98,145.03,144.91,145.03,2400.0,120.3683,120.4098,120.3102,120.4098,2400.0
2017-07-18 10:00:00,145.08,145.18,144.99,145.18,3404.0,120.4513,120.5343,120.3766,120.5343,3404.0
2017-07-18 10:05:00,145.23,145.3,145.12,145.29,3218.0,120.5758,120.634,120.4845,120.6257,3218.0
2017-07-18 10:10:00,145.32,145.47,145.31,145.44,4100.0,120.6506,120.7751,120.6423,120.7502,4100.0
2017-07-18 10:15:00,145.42,145.47,145.33,145.38,6635.0,120.7336,120.7751,120.6589,120.7004,6635.0
2017-07-18 10:20:00,145.48,145.5,145.37,145.42,3470.0,120.7834,120.8,120.6921,120.7336,3470.0
2017-07-18 10:25:00,145.39,145.42,145.37,145.37,1539.0,120.7087,120.7336,120.6921,120.6921,1539.0
2017-07-18 10:30:00,145.32,145.32,145.15,145.15,1338.0,120.6506,120.6506,120.5094,120.5094,1338.0
2017-07-18 10:35:00,145.21,145.24,145.05,145.05,2020.0,120.5592,120.5841,120.4264,120.4264,2020.0
2017-07-18 10:40:00,144.98,144.98,144.66,144.74,2511.0,120.3683,120.3683,120.1026,120.169,2511.0
2017-07-18 10:45:00,144.79,145.03,144.79,144.86,4386.0,120.2105,120.4098,120.2105,120.2686,4386.0
2017-07-18 10:50:00,144.91,145.12,144.88,145.12,1976.0,120.3102,120.4845,120.2853,120.4845,1976.0
2017-07-18 10:55:00,145.17,145.31,145.13,145.29,3549.0,120.526,120.6423,120.4928,120.6257,3549.0
2017-07-18 11:00:00,145.26,145.26,145.14,145.16,2931.0,120.6007,120.6007,120.5011,120.5177,2931.0
2017-07-18 11:05:00,145.16,145.21,145.08,145.16,4201.0,120.5177,120.5592,120.4513,120.5177,4201.0
2017-07-18 11:10:00,145.1,145.2,144.99,145.01,8386.0,120.4679,120.5509,120.3766,120.3932,8386.0
2017-07-18 11:15:00,144.98,145.09,144.94,144.95,2160.0,120.3683,120.4596,120.3351,120.3434,2160.0
2017-07-18 11:20:00,144.93,145.18,144.92,145.08,6328.0,120.3268,120.5343,120.3185,120.4513,6328.0
2017-07-18 11:25:00,145.07,145.23,145.03,145.15,8980.0,120.443,120.5758,120.4098,120.5094,8980.0
2017-07-18 11:30:00,145.19,145.33,145.15,145.29,2105.0,120.5426,120.6589,120.5094,120.6257,2105.0
2017-07-18 11:35:00,145.31,145.35,145.21,145.21,11927.0,120.6423,120.6755,120.5592,120.5592,11927.0
2017-07-18 11:40:00,145.18,145.24,145.18,145.21,2510.0,120.5343,120.5841,120.5343,120.5592,2510.0
2017-07-18 11:45:00,145.19,145.19,145.11,145.14,1610.0,120.5426,120.5426,120.4762,120.5011,1610.0
2017-07-18 11:50:00,145.17,145.24,145.16,145.2,2219.0,120.526,120.5841,120.5177,120.5509,2219.0
2017-07-18 11:55:00,145.19,145.3,145.13,145.3,12974.0,120.5426,120.634,120.4928,120.634,12974.0
2017-07-18 12:00:00,145.32,145.48,145.32,145.43,20349.0,120.6506,120.7834,120.6506,120.7419,20349.0
2017-07-18 12:05:00,145.39,145.45,145.28,145.3,10141.0,120.7087,120.7585,120.6174,120.634,10141.0
2017-07-18 12:10:00,145.3,145.35,145.2,145.2,50801.0,120.634,120.6755,120.5509,120.5509,50801.0
2017-07-18 12:15:00,145.22,145.3,145.22,145.25,3555.0,120.5675,120.634,120.5675,120.5924,3555.0
2017-07-18 12:20:00,145.25,145.31,145.24,145.28,3234.0,120.5924,120.6423,120.5841,120.6174,3234.0
2017-07-18 12:25:00,145.28,145.35,145.23,145.31,2835.0,120.6174,120.6755,120.5758,120.6423,2835.0
2017-07-18 12:30:00,145.34,145.38,145.32,145.32,2000.0,120.6672,120.7004,120.6506,120.6506,2000.0
2017-07-18 12:35:00,145.33,145.35,145.3,145.3,1468.0,120.6589,120.6755,120.634,120.634,1468.0
2017-07-18 12:40:00,145.3,145.35,145.29,145.29,1577.0,120.634,120.6755,120.6257,120.6257,1577.0
2017-07-18 12:45:00,145.3,145.3,145.25,145.25,4498.0,120.634,120.634,120.5924,120.5924,4498.0
2017-07-18 12:50:00,145.25,145.28,145.2,145.28,6134.0,120.5924,120.6174,120.5509,120.6174,6134.0
2017-07-18 12:55:00,145.28,145.28,145.18,145.18,4319.0,120.6174,120.6174,120.5343,120.5343,4319.0
2017-07-18 13:00:00,145.21,145.23,145.16,145.16,1814.0,120.5592,120.5758,120.5177,120.5177,1814.0
2017-07-18 13:05:00,145.16,145.16,145.08,145.09,855.0,120.5177,120.5177,120.4513,120.4596,855.0
2017-07-18 13:10:00,145.08,145.2,145.07,145.2,1000.0,120.4513,120.5509,120.443,120.5509,1000.0
2017-07-18 13:15:00,145.2,145.2,145.15,145.15,1200.0,120.5509,120.5509,120.5094,120.5094,1200.0
2017-07-18 13:20:00,145.16,145.18,145.14,145.14,1796.0,120.5177,120.5343,120.5011,120.5011,1796.0
2017-07-18 13:25:00,145.17,145.19,145.13,145.19,4138.0,120.526,120.5426,120.4928,120.5426,4138.0
2017-07-18 13:30:00,145.21,145.26,145.17,145.24,5400.0,120.5592,120.6007,120.526,120.5841,5400.0
2017-07-18 13:35:00,145.26,145.26,145.15,145.19,4245.0,120.6007,120.6007,120.5094,120.5426,4245.0
2017-07-18 13:40:00,145.19,145.23,145.15,145.17,2764.0,120.5426,120.5758,120.5094,120.526,2764.0
2017-07-18 13:45:00,145.2,145.22,145.16,145.19,1949.0,120.5509,120.5675,120.5177,120.5426,1949.0
2017-07-18 13:50:00,145.2,145.2,145.13,145.15,1850.0,120.5509,120.5509,120.4928,120.5094,1850.0
2017-07-18 13:55:00,145.16,145.2,145.15,145.2,1900.0,120.5177,120.5509,120.5094,120.5509,1900.0
2017-07-18 14:00:00,145.19,145.19,145.13,145.17,3286.0,120.5426,120.5426,120.4928,120.526,3286.0
2017-07-18 14:05:00,145.19,145.25,145.17,145.24,23114.0,120.5426,120.5924,120.526,120.5841,23114.0
2017-07-18 14:10:00,145.24,145.26,145.2,145.21,4290.0,120.5841,120.6007,120.5509,120.5592,4290.0
2017-07-18 14:15:00,145.24,145.32,145.16,145.32,3803.0,120.5841,120.6506,120.5177,120.6506,3803.0
2017-07-18 14:20:00,145.3,145.32,145.2,145.24,4488.0,120.634,120.6506,120.5509,120.5841,4488.0
2017-07-18 14:25:00,145.25,145.28,145.18,145.24,8357.0,120.5924,120.6174,120.5343,120.5841,8357.0
2017-07-18 14:30:00,145.24,145.29,145.18,145.29,8796.0,120.5841,120.6257,120.5343,120.6257,8796.0
2017-07-18 14:35:00,145.28,145.31,145.25,145.29,6002.0,120.6174,120.6423,120.5924,120.6257,6002.0
2017-07-18 14:40:00,145.25,145.29,145.23,145.29,1550.0,120.5924,120.6257,120.5758,120.6257,1550.0
2017-07-18 14:45:00,145.29,145.37,145.29,145.37,1200.0,120.6257,120.6921,120.6257,120.6921,1200.0
2017-07-18 14:50:00,145.36,145.36,145.26,145.28,2800.0,120.6838,120.6838,120.6007,120.6174,2800.0
2017-07-18 14:55:00,145.28,145.33,145.28,145.31,1918.0,120.6174,120.6589,120.6174,120.6423,1918.0
2017-07-18 15:00:00,145.28,145.3,145.26,145.28,3607.0,120.6174,120.634,120.6007,120.6174,3607.0
2017-07-18 15:05:00,145.3,145.35,145.28,145.32,9607.0,120.634,120.6755,120.6174,120.6506,9607.0
2017-07-18 15:10:00,145.28,145.33,145.28,145.31,4036.0,120.6174,120.6589,120.6174,120.6423,4036.0
2017-07-18 15:15:00,145.31,145.34,145.3,145.31,6372.0,120.6423,120.6672,120.634,120.6423,6372.0
2017-07-18 15:20:00,145.34,145.34,145.23,145.29,24076.0,120.6672,120.6672,120.5758,120.6257,24076.0
2017-07-18 15:25:00,145.3,145.3,145.25,145.27,19189.0,120.634,120.634,120.5924,120.609,19189.0
2017-07-18 15:30:00,145.27,145.3,145.25,145.28,30446.0,120.609,120.634,120.5924,120.6174,30446.0
2017-07-18 15:35:00,145.28,145.32,145.24,145.28,38065.0,120.6174,120.6506,120.5841,120.6174,38065.0
2017-07-18 15:40:00,145.28,145.36,145.26,145.32,25797.0,120.6174,120.6838,120.6007,120.6506,25797.0
2017-07-18 15:45:00,145.33,145.35,145.26,145.29,22764.0,120.6589,120.6755,120.6007,120.6257,22764.0
2017-07-18 15:50:00,145.28,145.38,145.28,145.3,41277.0,120.6174,120.7004,120.6174,120.634,41277.0
2017-07-18 15:55:00,145.29,145.31,145.2,145.24,45638.0,120.6257,120.6423,120.5509,120.5841,45638.0
2017-07-19 09:30:00,145.18,145.43,145.06,145.18,7463.0,120.5343,120.7419,120.4347,120.5343,7463.0
2017-07-19 09:35:00,145.18,145.25,145.0,145.04,12459.0,120.5343,120.5924,120.3849,120.4181,12459.0
2017-07-19 09:40:00,145.07,145.49,145.01,145.49,25481.0,120.443,120.7917,120.3932,120.7917,25481.0
2017-07-19 09:45:00,145.44,145.58,145.34,145.4,18900.0,120.7502,120.8664,120.6672,120.717,18900.0
2017-07-19 09:50:00,145.37,145.41,145.22,145.23,26905.0,120.6921,120.7253,120.5675,120.5758,26905.0
2017-07-19 09:55:00,145.23,145.29,145.19,145.23,9743.0,120.5758,120.6257,120.5426,120.5758,9743.0
2017-07-19 10:00:00,145.27,145.29,145.11,145.11,19178.0,120.609,120.6257,120.4762,120.4762,19178.0
2017-07-19 10:05:00,145.1,145.22,145.06,145.07,17661.0,120.4679,120.5675,120.4347,120.443,17661.0
2017-07-19 10:10:00,145.08,145.19,144.99,145.02,49692.0,120.4513,120.5426,120.3766,120.4015,49692.0
2017-07-19 10:15:00,145.0,145.02,144.89,144.89,5744.0,120.3849,120.4015,120.2936,120.2936,5744.0
2017-07-19 10:20:00,144.85,144.91,144.82,144.82,4498.0,120.2603,120.3102,120.2354,120.2354,4498.0
2017-07-19 10:25:00,144.84,144.86,144.83,144.84,3100.0,120.252,120.2686,120.2437,120.252,3100.0
2017-07-19 10:30:00,144.87,145.15,144.87,145.01,10029.0,120.277,120.5094,120.277,120.3932,10029.0
2017-07-19 10:35:00,145.0,145.05,144.96,145.02,19236.0,120.3849,120.4264,120.3517,120.4015,19236.0
2017-07-19 10:40:00,145.02,145.03,144.93,145.0,12007.0,120.4015,120.4098,120.3268,120.3849,12007.0
2017-07-19 10:45:00,144.98,144.98,144.82,144.83,2059.0,120.3683,120.3683,120.2354,120.2437,2059.0
2017-07-19 10:50:00,144.86,144.95,144.83,144.94,1900.0,120.2686,120.3434,120.2437,120.3351,1900.0
2017-07-19 10:55:00,144.92,144.92,144.88,144.89,900.0,120.3185,120.3185,120.2853,120.2936,900.0
2017-07-19 11:00:00,144.94,144.98,144.85,144.98,6930.0,120.3351,120.3683,120.2603,120.3683,6930.0
2017-07-19 11:05:00,145.0,145.02,144.94,144.94,1306.0,120.3849,120.4015,120.3351,120.3351,1306.0
2017-07-19 11:10:00,144.92,144.97,144.91,144.97,2600.0,120.3185,120.36,120.3102,120.36,2600.0
2017-07-19 11:15:00,145.0,145.01,144.95,144.99,2705.0,120.3849,120.3932,120.3434,120.3766,2705.0
2017-07-19 11:20:00,145.02,145.05,145.0,145.02,14800.0,120.4015,120.4264,120.3849,120.4015,14800.0
2017-07-19 11:25:00,145.0,145.0,144.95,145.0,4618.0,120.3849,120.3849,120.3434,120.3849,4618.0
2017-07-19 11:30:00,144.98,145.03,144.96,145.02,3576.0,120.3683,120.4098,120.3517,120.4015,3576.0
2017-07-19 11:35:00,145.0,145.03,144.98,145.01,9336.0,120.3849,120.4098,120.3683,120.3932,9336.0
2017-07-19 11:40:00,145.0,145.07,144.99,145.02,33001.0,120.3849,120.443,120.3766,120.4015,33001.0
2017-07-19 11:45:00,145.07,145.07,144.95,144.95,27173.0,120.443,120.443,120.3434,120.3434,27173.0
2017-07-19 11:50:00,144.93,144.97,144.91,144.95,3670.0,120.3268,120.36,120.3102,120.3434,3670.0
2017-07-19 11:55:00,144.94,144.98,144.88,144.96,4050.0,120.3351,120.3683,120.2853,120.3517,4050.0
2017-07-19 12:00:00,144.97,145.0,144.87,144.9,2750.0,120.36,120.3849,120.277,120.3019,2750.0
2017-07-19 12:05:00,144.88,144.9,144.88,144.9,2000.0,120.2853,120.3019,120.2853,120.3019,2000.0
2017-07-19 12:10:00,144.92,144.99,144.91,144.99,3350.0,120.3185,120.3766,120.3102,120.3766,3350.0
2017-07-19 12:15:00,145.0,145.02,144.97,145.01,3873.0,120.3849,120.4015,120.36,120.3932,3873.0
2017-07-19 12:20:00,145.01,145.02,144.96,145.0,3400.0,120.3932,120.4015,120.3517,120.3849,3400.0
2017-07-19 12:25:00,145.01,145.02,144.99,145.02,4719.0,120.3932,120.4015,120.3766,120.4015,4719.0
2017-07-19 12:30:00,145.01,145.04,144.98,144.99,17963.0,120.3932,120.4181,120.3683,120.3766,17963.0
2017-07-19 12:35:00,144.98,145.02,144.98,145.01,14213.0,120.3683,120.4015,120.3683,120.3932,14213.0
2017-07-19 12:40:00,145.01,145.01,144.99,145.0,4978.0,120.3932,120.3932,120.3766,120.3849,4978.0
2017-07-19 12:45:00,145.01,145.01,144.97,145.0,7866.0,120.3932,120.3932,120.36,120.3849,7866.0
2017-07-19 12:50:00,144.99,145.01,144.97,144.98,6578.0,120.3766,120.3932,120.36,120.3683,6578.0
2017-07-19 12:55:00,145.0,145.02,144.99,145.01,8455.0,120.3849,120.4015,120.3766,120.3932,8455.0
2017-07-19 13:00:00,145.0,145.01,144.99,145.01,6904.0,120.3849,120.3932,120.3766,120.3932,6904.0
2017-07-19 13:05:00,145.0,145.01,145.0,145.01,4565.0,120.3849,120.3932,120.3849,120.3932,4565.0
2017-07-19 13:10:00,145.0,145.2,145.0,145.03,98989.0,120.3849,120.5509,120.3849,120.4098,98989.0
2017-07-19 13:15:00,145.05,145.17,145.04,145.09,22731.0,120.4264,120.526,120.4181,120.4596,22731.0
2017-07-19 13:20:00,145.11,145.32,145.08,145.28,9858.0,120.4762,120.6506,120.4513,120.6174,9858.0
2017-07-19 13:25:00,145.34,145.58,145.33,145.49,5155.0,120.6672,120.8664,120.6589,120.7917,5155.0
2017-07-19 13:30:00,145.48,145.48,145.34,145.36,3329.0,120.7834,120.7834,120.6672,120.6838,3329.0
2017-07-19 13:35:00,145.37,145.46,145.33,145.46,1846.0,120.6921,120.7668,120.6589,120.7668,1846.0
2017-07-19 13:40:00,145.46,145.47,145.38,145.46,6224.0,120.7668,120.7751,120.7004,120.7668,6224.0
2017-07-19 13:45:00,145.46,145.51,145.42,145.49,6347.0,120.7668,120.8083,120.7336,120.7917,6347.0
2017-07-19 13:50:00,145.48,145.5,145.42,145.5,8860.0,120.7834,120.8,120.7336,120.8,8860.0
2017-07-19 13:55:00,145.5,145.54,145.42,145.47,7872.0,120.8,120.8332,120.7336,120.7751,7872.0
2017-07-19 14:00:00,145.47,145.54,145.47,145.53,2790.0,120.7751,120.8332,120.7751,120.8249,2790.0
2017-07-19 14:05:00,145.54,145.55,145.48,145.5,2105.0,120.8332,120.8415,120.7834,120.8,2105.0
2017-07-19 14:10:00,145.53,145.6,145.51,145.6,2240.0,120.8249,120.883,120.8083,120.883,2240.0
2017-07-19 14:15:00,145.54,145.6,145.52,145.6,22404.0,120.8332,120.883,120.8166,120.883,22404.0
2017-07-19 14:20:00,145.59,145.6,145.57,145.6,15653.0,120.8747,120.883,120.8581,120.883,15653.0
2017-07-19 14:25:00,145.6,145.67,145.59,145.67,6362.0,120.883,120.9411,120.8747,120.9411,6362.0
2017-07-19 14:30:00,145.71,145.72,145.66,145.7,3478.0,120.9744,120.9827,120.9328,120.9661,3478.0
2017-07-19 14:35:00,145.69,145.7,145.6,145.6,5551.0,120.9577,120.9661,120.883,120.883,5551.0
2017-07-19 14:40:00,145.6,145.62,145.56,145.6,4026.0,120.883,120.8996,120.8498,120.883,4026.0
2017-07-19 14:45:00,145.57,145.62,145.55,145.57,7950.0,120.8581,120.8996,120.8415,120.8581,7950.0
2017-07-19 14:50:00,145.59,145.64,145.57,145.64,15505.0,120.8747,120.9162,120.8581,120.9162,15505.0
2017-07-19 14:55:00,145.64,145.73,145.62,145.69,21502.0,120.9162,120.991,120.8996,120.9577,21502.0
2017-07-19 15:00:00,145.68,145.77,145.67,145.77,21976.0,120.9494,121.0242,120.9411,121.0242,21976.0
2017-07-19 15:05:00,145.8,145.83,145.78,145.8,4317.0,121.0491,121.074,121.0325,121.0491,4317.0
2017-07-19 15:10:00,145.8,145.86,145.8,145.86,8306.0,121.0491,121.0989,121.0491,121.0989,8306.0
2017-07-19 15:15:00,145.87,145.93,145.85,145.89,13603.0,121.1072,121.157,121.0906,121.1238,13603.0
2017-07-19 15:20:00,145.9,145.97,145.89,145.97,4559.0,121.1321,121.1902,121.1238,121.1902,4559.0
2017-07-19 15:25:00,145.96,145.96,145.87,145.95,11924.0,121.1819,121.1819,121.1072,121.1736,11924.0
2017-07-19 15:30:00,145.92,146.05,145.92,146.01,8415.0,121.1487,121.2566,121.1487,121.2234,8415.0
2017-07-19 15:35:00,146.02,146.09,146.02,146.03,6427.0,121.2317,121.2898,121.2317,121.24,6427.0
2017-07-19 15:40:00,146.03,146.08,146.0,146.02,35516.0,121.24,121.2815,121.2151,121.2317,35516.0
2017-07-19 15:45:00,146.03,146.08,146.0,146.04,16298.0,121.24,121.2815,121.2151,121.2483,16298.0
2017-07-19 15:50:00,146.05,146.09,146.03,146.05,28735.0,121.2566,121.2898,121.24,121.2566,28735.0
2017-07-19 15:55:00,146.06,146.19,146.05,146.19,58289.0,121.2649,121.3729,121.2566,121.3729,58289.0
2017-07-20 09:30:00,146.02,146.34,145.78,146.24,10731.0,121.2317,121.4974,121.0325,121.4144,10731.0
2017-07-20 09:35:00,146.12,146.12,145.69,145.84,1300.0,121.3148,121.3148,120.9577,121.0823,1300.0
2017-07-20 09:40:00,145.84,146.09,145.68,145.96,5233.0,121.0823,121.2898,120.9494,121.1819,5233.0
2017-07-20 09:45:00,146.03,146.13,145.94,146.1,4642.0,121.24,121.3231,121.1653,121.2981,4642.0
2017-07-20 09:50:00,146.05,146.14,145.98,146.14,4330.0,121.2566,121.3314,121.1985,121.3314,4330.0
2017-07-20 09:55:00,146.13,146.22,146.08,146.13,4643.0,121.3231,121.3978,121.2815,121.3231,4643.0
2017-07-20 10:00:00,146.1,146.16,146.09,146.1,2100.0,121.2981,121.348,121.2898,121.2981,2100.0
2017-07-20 10:05:00,146.11,146.15,146.02,146.12,2427.0,121.3065,121.3397,121.2317,121.3148,2427.0
2017-07-20 10:10:00,146.2,146.25,146.16,146.25,3809.0,121.3812,121.4227,121.348,121.4227,3809.0
2017-07-20 10:15:00,146.18,146.18,145.99,146.0,1615.0,121.3646,121.3646,121.2068,121.2151,1615.0
2017-07-20 10:20:00,146.02,146.06,145.91,145.96,2993.0,121.2317,121.2649,121.1404,121.1819,2993.0
2017-07-20 10:25:00,145.95,145.97,145.89,145.9,1870.0,121.1736,121.1902,121.1238,121.1321,1870.0
2017-07-20 10:30:00,145.94,145.99,145.71,145.71,5660.0,121.1653,121.2068,120.9744,120.9744,5660.0
2017-07-20 10:35:00,145.74,145.75,145.6,145.68,1900.0,120.9993,121.0076,120.883,120.9494,1900.0
2017-07-20 10:40:00,145.65,145.83,145.57,145.78,2000.0,120.9245,121.074,120.8581,121.0325,2000.0
2017-07-20 10:45:00,145.78,145.92,145.75,145.88,7463.0,121.0325,121.1487,121.0076,121.1155,7463.0
2017-07-20 10:50:00,145.93,146.04,145.9,146.04,2540.0,121.157,121.2483,121.1321,121.2483,2540.0
2017-07-20 10:55:00,146.05,146.15,146.05,146.13,2246.0,121.2566,121.3397,121.2566,121.3231,2246.0
2017-07-20 11:00:00,146.18,146.27,145.87,145.88,58815.0,121.3646,121.4393,121.1072,121.1155,58815.0
2017-07-20 11:05:00,145.88,146.01,145.57,145.6,122207.0,121.1155,121.2234,120.8581,120.883,122207.0
2017-07-20 11:10:00,145.67,145.93,145.62,145.82,24043.0,120.9411,121.157,120.8996,121.0657,24043.0
2017-07-20 11:15:00,145.84,145.97,145.83,145.94,12020.0,121.0823,121.1902,121.074,121.1653,12020.0
2017-07-20 11:20:00,145.98,146.0,145.74,145.8,23319.0,121.1985,121.2151,120.9993,121.0491,23319.0
2017-07-20 11:25:00,145.78,145.86,145.78,145.81,43662.0,121.0325,121.0989,121.0325,121.0574,43662.0
2017-07-20 11:30:00,145.82,145.82,145.72,145.79,10157.0,121.0657,121.0657,120.9827,121.0408,10157.0
2017-07-20 11:35:00,145.75,145.79,145.21,145.49,20747.0,121.0076,121.0408,120.5592,120.7917,20747.0
2017-07-20 11:40:00,145.51,145.57,145.46,145.56,2608.0,120.8083,120.8581,120.7668,120.8498,2608.0
2017-07-20 11:45:00,145.59,145.68,145.59,145.64,1772.0,120.8747,120.9494,120.8747,120.9162,1772.0
2017-07-20 11:50:00,145.67,145.69,145.58,145.66,7470.0,120.9411,120.9577,120.8664,120.9328,7470.0
2017-07-20 11:55:00,145.64,145.68,145.61,145.64,5581.0,120.9162,120.9494,120.8913,120.9162,5581.0
2017-07-20 12:00:00,145.64,145.67,145.37,145.51,6086.0,120.9162,120.9411,120.6921,120.8083,6086.0
2017-07-20 12:05:00,145.51,145.6,145.48,145.59,4200.0,120.8083,120.883,120.7834,120.8747,4200.0
2017-07-20 12:10:00,145.6,145.67,145.54,145.67,4200.0,120.883,120.9411,120.8332,120.9411,4200.0
2017-07-20 12:15:00,145.67,145.67,145.54,145.66,3800.0,120.9411,120.9411,120.8332,120.9328,3800.0
2017-07-20 12:20:00,145.66,145.66,145.52,145.58,8319.0,120.9328,120.9328,120.8166,120.8664,8319.0
2017-07-20 12:25:00,145.56,145.56,145.43,145.47,4745.0,120.8498,120.8498,120.7419,120.7751,4745.0
2017-07-20 12:30:00,145.51,145.52,145.31,145.35,8510.0,120.8083,120.8166,120.6423,120.6755,8510.0
2017-07-20 12:35:00,145.41,145.45,145.36,145.39,15300.0,120.7253,120.7585,120.6838,120.7087,15300.0
2017-07-20 12:40:00,145.39,145.39,145.25,145.33,8603.0,120.7087,120.7087,120.5924,120.6589,8603.0
2017-07-20 12:45:00,145.32,145.44,145.29,145.37,39705.0,120.6506,120.7502,120.6257,120.6921,39705.0
2017-07-20 12:50:00,145.35,145.39,145.19,145.21,34052.0,120.6755,120.7087,120.5426,120.5592,34052.0
2017-07-20 12:55:00,145.22,145.22,145.13,145.14,9540.0,120.5675,120.5675,120.4928,120.5011,9540.0
2017-07-20 13:00:00,145.15,145.21,145.13,145.19,12561.0,120.5094,120.5592,120.4928,120.5426,12561.0
2017-07-20 13:05:00,145.19,145.39,145.18,145.25,69159.0,120.5426,120.7087,120.5343,120.5924,69159.0
2017-07-20 13:10:00,145.24,145.55,145.22,145.55,8913.0,120.5841,120.8415,120.5675,120.8415,8913.0
2017-07-20 13:15:00,145.54,145.55,145.32,145.38,3604.0,120.8332,120.8415,120.6506,120.7004,3604.0
2017-07-20 13:20:00,145.37,145.4,145.35,145.38,1676.0,120.6921,120.717,120.6755,120.7004,1676.0
2017-07-20 13:25:00,145.4,145.41,145.3,145.32,3158.0,120.717,120.7253,120.634,120.6506,3158.0
2017-07-20 13:30:00,145.31,145.41,145.31,145.41,2100.0,120.6423,120.7253,120.6423,120.7253,2100.0
2017-07-20 13:35:00,145.41,145.43,145.36,145.42,3700.0,120.7253,120.7419,120.6838,120.7336,3700.0
2017-07-20 13:40:00,145.39,145.41,145.28,145.29,6140.0,120.7087,120.7253,120.6174,120.6257,6140.0
2017-07-20 13:45:00,145.35,145.42,145.29,145.29,6500.0,120.6755,120.7336,120.6257,120.6257,6500.0
2017-07-20 13:50:00,145.29,145.35,145.29,145.31,2273.0,120.6257,120.6755,120.6257,120.6423,2273.0
2017-07-20 13:55:00,145.3,145.37,145.29,145.31,2650.0,120.634,120.6921,120.6257,120.6423,2650.0
2017-07-20 14:00:00,145.32,145.34,145.27,145.32,39783.0,120.6506,120.6672,120.609,120.6506,39783.0
2017-07-20 14:05:00,145.36,145.39,145.34,145.34,3100.0,120.6838,120.7087,120.6672,120.6672,3100.0
2017-07-20 14:10:00,145.36,145.42,145.36,145.42,3715.0,120.6838,120.7336,120.6838,120.7336,3715.0
2017-07-20 14:15:00,145.42,145.48,145.37,145.44,2000.0,120.7336,120.7834,120.6921,120.7502,2000.0
2017-07-20 14:20:00,145.47,145.51,145.36,145.36,13866.0,120.7751,120.8083,120.6838,120.6838,13866.0
2017-07-20 14:25:00,145.39,145.42,145.36,145.37,3833.0,120.7087,120.7336,120.6838,120.6921,3833.0
2017-07-20 14:30:00,145.39,145.42,145.32,145.34,5700.0,120.7087,120.7336,120.6506,120.6672,5700.0
2017-07-20 14:35:00,145.39,145.4,145.29,145.3,6979.0,120.7087,120.717,120.6257,120.634,6979.0
2017-07-20 14:40:00,145.34,145.46,145.34,145.41,23702.0,120.6672,120.7668,120.6672,120.7253,23702.0
2017-07-20 14:45:00,145.41,145.51,145.41,145.46,5384.0,120.7253,120.8083,120.7253,120.7668,5384.0
2017-07-20 14:50:00,145.44,145.53,145.41,145.5,19882.0,120.7502,120.8249,120.7253,120.8,19882.0
2017-07-20 14:55:00,145.48,145.56,145.48,145.53,37267.0,120.7834,120.8498,120.7834,120.8249,37267.0
2017-07-20 15:00:00,145.56,146.29,145.5,146.28,28995.0,120.8498,121.4559,120.8,121.4476,28995.0
2017-07-20 15:05:00,146.26,146.31,146.07,146.09,13124.0,121.431,121.4725,121.2732,121.2898,13124.0
2017-07-20 15:10:00,146.06,146.11,146.05,146.11,4735.0,121.2649,121.3065,121.2566,121.3065,4735.0
2017-07-20 15:15:00,146.08,146.19,146.05,146.16,30539.0,121.2815,121.3729,121.2566,121.348,30539.0
2017-07-20 15:20:00,146.17,146.24,146.15,146.21,7768.0,121.3563,121.4144,121.3397,121.3895,7768.0
2017-07-20 15:25:00,146.21,146.23,146.12,146.14,8008.0,121.3895,121.4061,121.3148,121.3314,8008.0
2017-07-20 15:30:00,146.12,146.24,146.09,146.14,12509.0,121.3148,121.4144,121.2898,121.3314,12509.0
2017-07-20 15:35:00,146.12,146.12,145.94,145.94,12316.0,121.3148,121.3148,121.1653,121.1653,12316.0
2017-07-20 15:40:00,145.95,146.02,145.92,146.02,12145.0,121.1736,121.2317,121.1487,121.2317,12145.0
2017-07-20 15:45:00,146.03,146.04,145.92,146.02,22547.0,121.24,121.2483,121.1487,121.2317,22547.0
2017-07-20 15:50:00,146.02,146.02,145.9,145.93,25593.0,121.2317,121.2317,121.1321,121.157,25593.0
2017-07-20 15:55:00,145.93,146.04,145.92,146.02,58190.0,121.157,121.2483,121.1487,121.2317,58190.0
2017-07-21 09:30:00,145.89,145.89,145.05,145.66,78449.0,121.1238,121.1238,120.4264,120.9328,78449.0
2017-07-21 09:35:00,145.58,145.58,144.97,145.0,63990.0,120.8664,120.8664,120.36,120.3849,63990.0
2017-07-21 09:40:00,145.02,145.15,144.96,145.0,18486.0,120.4015,120.5094,120.3517,120.3849,18486.0
2017-07-21 09:45:00,145.02,145.1,144.85,144.85,29598.0,120.4015,120.4679,120.2603,120.2603,29598.0
2017-07-21 09:50:00,144.82,144.91,144.71,144.8,6472.0,120.2354,120.3102,120.1441,120.2188,6472.0
2017-07-21 09:55:00,144.84,145.01,144.65,144.65,6651.0,120.252,120.3932,120.0943,120.0943,6651.0
2017-07-21 10:00:00,144.74,144.95,144.74,144.93,6042.0,120.169,120.3434,120.169,120.3268,6042.0
2017-07-21 10:05:00,144.87,145.04,144.79,144.84,10800.0,120.277,120.4181,120.2105,120.252,10800.0
2017-07-21 10:10:00,144.85,145.04,144.84,145.0,4638.0,120.2603,120.4181,120.252,120.3849,4638.0
2017-07-21 10:15:00,145.11,145.17,144.96,145.04,21356.0,120.4762,120.526,120.3517,120.4181,21356.0
2017-07-21 10:20:00,145.05,145.17,145.04,145.14,18674.0,120.4264,120.526,120.4181,120.5011,18674.0
2017-07-21 10:25:00,145.12,145.17,145.04,145.06,16955.0,120.4845,120.526,120.4181,120.4347,16955.0
2017-07-21 10:30:00,145.05,145.08,145.03,145.05,2600.0,120.4264,120.4513,120.4098,120.4264,2600.0
2017-07-21 10:35:00,145.05,145.05,144.78,144.79,10369.0,120.4264,120.4264,120.2022,120.2105,10369.0
2017-07-21 10:40:00,144.8,144.89,144.69,144.8,8600.0,120.2188,120.2936,120.1275,120.2188,8600.0
2017-07-21 10:45:00,144.8,144.95,144.8,144.95,3229.0,120.2188,120.3434,120.2188,120.3434,3229.0
2017-07-21 10:50:00,144.92,144.96,144.8,144.89,3063.0,120.3185,120.3517,120.2188,120.2936,3063.0
2017-07-21 10:55:00,144.83,144.83,144.72,144.72,3324.0,120.2437,120.2437,120.1524,120.1524,3324.0
2017-07-21 11:00:00,144.75,144.84,144.67,144.69,3643.0,120.1773,120.252,120.1109,120.1275,3643.0
2017-07-21 11:05:00,144.74,144.86,144.71,144.86,5333.0,120.169,120.2686,120.1441,120.2686,5333.0
2017-07-21 11:10:00,144.89,145.0,144.82,144.93,5946.0,120.2936,120.3849,120.2354,120.3268,5946.0
2017-07-21 11:15:00,144.93,144.99,144.87,144.92,2408.0,120.3268,120.3766,120.277,120.3185,2408.0
2017-07-21 11:20:00,144.9,144.9,144.8,144.8,1350.0,120.3019,120.3019,120.2188,120.2188,1350.0
2017-07-21 11:25:00,144.79,144.85,144.78,144.82,1163.0,120.2105,120.2603,120.2022,120.2354,1163.0
2017-07-21 11:30:00,144.79,144.84,144.79,144.8,2442.0,120.2105,120.252,120.2105,120.2188,2442.0
2017-07-21 11:35:00,144.84,145.06,144.84,145.01,4889.0,120.252,120.4347,120.252,120.3932,4889.0
2017-07-21 11:40:00,145.02,145.13,145.01,145.06,10358.0,120.4015,120.4928,120.3932,120.4347,10358.0
2017-07-21 11:45:00,145.07,145.09,145.02,145.03,3059.0,120.443,120.4596,120.4015,120.4098,3059.0
2017-07-21 11:50:00,145.06,145.1,145.01,145.09,2500.0,120.4347,120.4679,120.3932,120.4596,2500.0
2017-07-21 11:55:00,145.07,145.11,145.03,145.07,8899.0,120.443,120.4762,120.4098,120.443,8899.0
2017-07-21 12:00:00,145.09,145.1,145.05,145.06,2074.0,120.4596,120.4679,120.4264,120.4347,2074.0
2017-07-21 12:05:00,145.09,145.2,145.07,145.08,29433.0,120.4596,120.5509,120.443,120.4513,29433.0
2017-07-21 12:10:00,145.08,145.15,145.03,145.13,4755.0,120.4513,120.5094,120.4098,120.4928,4755.0
2017-07-21 12:15:00,145.13,145.14,145.06,145.06,3000.0,120.4928,120.5011,120.4347,120.4347,3000.0
2017-07-21 12:20:00,145.04,145.1,145.04,145.05,1480.0,120.4181,120.4679,120.4181,120.4264,1480.0
2017-07-21 12:25:00,145.03,145.07,144.99,145.07,1200.0,120.4098,120.443,120.3766,120.443,1200.0
2017-07-21 12:30:00,145.05,145.08,145.03,145.08,1420.0,120.4264,120.4513,120.4098,120.4513,1420.0
2017-07-21 12:35:00,145.12,145.15,145.06,145.08,2443.0,120.4845,120.5094,120.4347,120.4513,2443.0
2017-07-21 12:40:00,145.11,145.16,145.08,145.11,8700.0,120.4762,120.5177,120.4513,120.4762,8700.0
2017-07-21 12:45:00,145.15,145.2,145.11,145.12,5300.0,120.5094,120.5509,120.4762,120.4845,5300.0
2017-07-21 12:50:00,145.14,145.2,145.09,145.09,9297.0,120.5011,120.5509,120.4596,120.4596,9297.0
2017-07-21 12:55:00,145.12,145.14,145.09,145.14,400.0,120.4845,120.5011,120.4596,120.5011,400.0
2017-07-21 13:00:00,145.15,145.16,145.11,145.14,3908.0,120.5094,120.5177,120.4762,120.5011,3908.0
2017-07-21 13:05:00,145.15,145.15,145.11,145.11,4000.0,120.5094,120.5094,120.4762,120.4762,4000.0
2017-07-21 13:10:00,145.11,145.22,145.11,145.15,7437.0,120.4762,120.5675,120.4762,120.5094,7437.0
2017-07-21 13:15:00,145.16,145.18,145.11,145.14,8292.0,120.5177,120.5343,120.4762,120.5011,8292.0
2017-07-21 13:20:00,145.14,145.15,145.13,145.14,2333.0,120.5011,120.5094,120.4928,120.5011,2333.0
2017-07-21 13:25:00,145.14,145.16,145.13,145.16,602.0,120.5011,120.5177,120.4928,120.5177,602.0
2017-07-21 13:30:00,145.14,145.16,145.08,145.14,4303.0,120.5011,120.5177,120.4513,120.5011,4303.0
2017-07-21 13:35:00,145.11,145.15,145.08,145.11,2813.0,120.4762,120.5094,120.4513,120.4762,2813.0
2017-07-21 13:40:00,145.14,145.14,145.08,145.08,900.0,120.5011,120.5011,120.4513,120.4513,900.0
2017-07-21 13:45:00,145.1,145.11,145.0,145.07,3350.0,120.4679,120.4762,120.3849,120.443,3350.0
2017-07-21 13:50:00,145.11,145.13,145.06,145.11,2897.0,120.4762,120.4928,120.4347,120.4762,2897.0
2017-07-21 13:55:00,145.12,145.34,145.12,145.31,18781.0,120.4845,120.6672,120.4845,120.6423,18781.0
2017-07-21 14:00:00,145.31,145.33,145.23,145.27,8809.0,120.6423,120.6589,120.5758,120.609,8809.0
2017-07-21 14:05:00,145.27,145.34,145.24,145.32,57484.0,120.609,120.6672,120.5841,120.6506,57484.0
2017-07-21 14:10:00,145.3,145.33,145.22,145.24,7530.0,120.634,120.6589,120.5675,120.5841,7530.0
2017-07-21 14:15:00,145.25,145.41,145.25,145.37,7531.0,120.5924,120.7253,120.5924,120.6921,7531.0
2017-07-21 14:20:00,145.39,145.41,145.38,145.38,2960.0,120.7087,120.7253,120.7004,120.7004,2960.0
2017-07-21 14:25:00,145.41,145.43,145.4,145.42,1919.0,120.7253,120.7419,120.717,120.7336,1919.0
2017-07-21 14:30:00,145.41,145.48,145.35,145.35,8010.0,120.7253,120.7834,120.6755,120.6755,8010.0
2017-07-21 14:35:00,145.34,145.35,145.3,145.3,1200.0,120.6672,120.6755,120.634,120.634,1200.0
2017-07-21 14:40:00,145.35,145.37,145.28,145.35,4570.0,120.6755,120.6921,120.6174,120.6755,4570.0
2017-07-21 14:45:00,145.34,145.42,145.34,145.4,2457.0,120.6672,120.7336,120.6672,120.717,2457.0
2017-07-21 14:50:00,145.4,145.43,145.38,145.42,920.0,120.717,120.7419,120.7004,120.7336,920.0
2017-07-21 14:55:00,145.38,145.41,145.36,145.36,2601.0,120.7004,120.7253,120.6838,120.6838,2601.0
2017-07-21 15:00:00,145.35,145.4,145.33,145.37,3057.0,120.6755,120.717,120.6589,120.6921,3057.0
2017-07-21 15:05:00,145.37,145.39,145.31,145.34,3600.0,120.6921,120.7087,120.6423,120.6672,3600.0
2017-07-21 15:10:00,145.32,145.41,145.32,145.41,7169.0,120.6506,120.7253,120.6506,120.7253,7169.0
2017-07-21 15:15:00,145.41,145.45,145.31,145.31,18415.0,120.7253,120.7585,120.6423,120.6423,18415.0
2017-07-21 15:20:00,145.3,145.34,145.25,145.33,2310.0,120.634,120.6672,120.5924,120.6589,2310.0
2017-07-21 15:25:00,145.3,145.36,145.26,145.36,3200.0,120.634,120.6838,120.6007,120.6838,3200.0
2017-07-21 15:30:00,145.32,145.36,145.3,145.31,13735.0,120.6506,120.6838,120.634,120.6423,13735.0
2017-07-21 15:35:00,145.3,145.33,145.23,145.23,29077.0,120.634,120.6589,120.5758,120.5758,29077.0
2017-07-21 15:40:00,145.24,145.38,145.23,145.32,84907.0,120.5841,120.7004,120.5758,120.6506,84907.0
2017-07-21 15:45:00,145.28,145.39,145.28,145.37,15541.0,120.6174,120.7087,120.6174,120.6921,15541.0
2017-07-21 15:50:00,145.37,145.5,145.37,145.48,46789.0,120.6921,120.8,120.6921,120.7834,46789.0
2017-07-21 15:55:00,145.49,145.61,145.47,145.61,59059.0,120.7917,120.8913,120.7751,120.8913,59059.0
2017-07-24 09:30:00,145.33,145.33,145.05,145.05,7119.0,120.6589,120.6589,120.4264,120.4264,7119.0
2017-07-24 09:35:00,145.0,145.2,144.9,144.97,5155.0,120.3849,120.5509,120.3019,120.36,5155.0
2017-07-24 09:40:00,144.92,144.93,144.78,144.84,3568.0,120.3185,120.3268,120.2022,120.252,3568.0
2017-07-24 09:45:00,144.78,144.87,144.77,144.8,4281.0,120.2022,120.277,120.1939,120.2188,4281.0
2017-07-24 09:50:00,144.82,144.94,144.82,144.94,5400.0,120.2354,120.3351,120.2354,120.3351,5400.0
2017-07-24 09:55:00,144.94,145.05,144.94,145.01,13508.0,120.3351,120.4264,120.3351,120.3932,13508.0
2017-07-24 10:00:00,144.99,145.0,144.76,144.86,6575.0,120.3766,120.3849,120.1856,120.2686,6575.0
2017-07-24 10:05:00,144.84,144.88,144.72,144.78,3762.0,120.252,120.2853,120.1524,120.2022,3762.0
2017-07-24 10:10:00,144.73,144.81,144.71,144.75,3270.0,120.1607,120.2271,120.1441,120.1773,3270.0
2017-07-24 10:15:00,144.77,144.86,144.7,144.86,4683.0,120.1939,120.2686,120.1358,120.2686,4683.0
2017-07-24 10:20:00,144.9,144.9,144.65,144.65,2950.0,120.3019,120.3019,120.0943,120.0943,2950.0
2017-07-24 10:25:00,144.65,144.73,144.61,144.72,6250.0,120.0943,120.1607,120.0611,120.1524,6250.0
2017-07-24 10:30:00,144.75,144.75,144.52,144.57,4222.0,120.1773,120.1773,119.9864,120.0279,4222.0
2017-07-24 10:35:00,144.59,144.6,144.47,144.47,1502.0,120.0445,120.0528,119.9449,119.9449,1502.0
2017-07-24 10:40:00,144.5,144.76,144.43,144.76,6626.0,119.9698,120.1856,119.9116,120.1856,6626.0
2017-07-24 10:45:00,144.75,144.76,144.61,144.61,7326.0,120.1773,120.1856,120.0611,120.0611,7326.0
2017-07-24 10:50:00,144.68,144.76,144.65,144.68,5099.0,120.1192,120.1856,120.0943,120.1192,5099.0
2017-07-24 10:55:00,144.66,144.66,144.46,144.49,4119.0,120.1026,120.1026,119.9366,119.9615,4119.0
2017-07-24 11:00:00,144.49,144.53,144.32,144.33,7474.0,119.9615,119.9947,119.8203,119.8286,7474.0
2017-07-24 11:05:00,144.33,144.53,144.32,144.47,11634.0,119.8286,119.9947,119.8203,119.9449,11634.0
2017-07-24 11:10:00,144.48,144.56,144.44,144.45,7184.0,119.9532,120.0196,119.9199,119.9283,7184.0
2017-07-24 11:15:00,144.48,144.5,144.32,144.48,10482.0,119.9532,119.9698,119.8203,119.9532,10482.0
2017-07-24 11:20:00,144.5,144.75,144.47,144.75,4345.0,119.9698,120.1773,119.9449,120.1773,4345.0
2017-07-24 11:25:00,144.7,144.82,144.63,144.82,7100.0,120.1358,120.2354,120.0777,120.2354,7100.0
2017-07-24 11:30:00,144.82,144.82,144.67,144.68,3750.0,120.2354,120.2354,120.1109,120.1192,3750.0
2017-07-24 11:35:00,144.69,144.78,144.62,144.75,28061.0,120.1275,120.2022,120.0694,120.1773,28061.0
2017-07-24 11:40:00,144.77,144.77,144.62,144.64,7004.0,120.1939,120.1939,120.0694,120.086,7004.0
2017-07-24 11:45:00,144.66,144.73,144.61,144.64,6500.0,120.1026,120.1607,120.0611,120.086,6500.0
2017-07-24 11:50:00,144.65,144.65,144.52,144.52,4006.0,120.0943,120.0943,119.9864,119.9864,4006.0
2017-07-24 11:55:00,144.57,144.68,144.55,144.68,6003.0,120.0279,120.1192,120.0113,120.1192,6003.0
2017-07-24 12:00:00,144.67,144.81,144.66,144.77,6706.0,120.1109,120.2271,120.1026,120.1939,6706.0
2017-07-24 12:05:00,144.75,144.75,144.63,144.63,2101.0,120.1773,120.1773,120.0777,120.0777,2101.0
2017-07-24 12:10:00,144.65,144.71,144.64,144.71,7016.0,120.0943,120.1441,120.086,120.1441,7016.0
2017-07-24 12:15:00,144.72,144.78,144.7,144.7,10702.0,120.1524,120.2022,120.1358,120.1358,10702.0
2017-07-24 12:20:00,144.7,144.83,144.7,144.83,7812.0,120.1358,120.2437,120.1358,120.2437,7812.0
2017-07-24 12:25:00,144.81,144.89,144.78,144.87,11346.0,120.2271,120.2936,120.2022,120.277,11346.0
2017-07-24 12:30:00,144.86,144.86,144.79,144.83,3681.0,120.2686,120.2686,120.2105,120.2437,3681.0
2017-07-24 12:35:00,144.83,144.83,144.78,144.8,1700.0,120.2437,120.2437,120.2022,120.2188,1700.0
2017-07-24 12:40:00,144.78,144.86,144.76,144.85,20145.0,120.2022,120.2686,120.1856,120.2603,20145.0
2017-07-24 12:45:00,144.88,144.92,144.84,144.84,8883.0,120.2853,120.3185,120.252,120.252,8883.0
2017-07-24 12:50:00,144.85,144.89,144.83,144.89,3487.0,120.2603,120.2936,120.2437,120.2936,3487.0
2017-07-24 12:55:00,144.88,144.92,144.86,144.92,3622.0,120.2853,120.3185,120.2686,120.3185,3622.0
2017-07-24 13:00:00,144.93,144.98,144.9,144.96,6966.0,120.3268,120.3683,120.3019,120.3517,6966.0
2017-07-24 13:05:00,144.97,145.16,144.97,145.0,27589.0,120.36,120.5177,120.36,120.3849,27589.0
2017-07-24 13:10:00,144.98,145.0,144.9,144.97,6975.0,120.3683,120.3849,120.3019,120.36,6975.0
2017-07-24 13:15:00,144.97,145.0,144.95,144.99,8801.0,120.36,120.3849,120.3434,120.3766,8801.0
2017-07-24 13:20:00,144.98,145.01,144.95,145.01,13610.0,120.3683,120.3932,120.3434,120.3932,13610.0
2017-07-24 13:25:00,144.99,145.04,144.96,144.99,11092.0,120.3766,120.4181,120.3517,120.3766,11092.0
2017-07-24 13:30:00,144.97,144.97,144.94,144.94,1698.0,120.36,120.36,120.3351,120.3351,1698.0
2017-07-24 13:35:00,144.93,144.95,144.9,144.92,6569.0,120.3268,120.3434,120.3019,120.3185,6569.0
2017-07-24 13:40:00,144.93,145.0,144.91,145.0,3069.0,120.3268,120.3849,120.3102,120.3849,3069.0
2017-07-24 13:45:00,145.0,145.0,144.9,144.95,9457.0,120.3849,120.3849,120.3019,120.3434,9457.0
2017-07-24 13:50:00,144.96,145.0,144.92,145.0,2800.0,120.3517,120.3849,120.3185,120.3849,2800.0
2017-07-24 13:55:00,145.02,145.11,144.96,145.02,30443.0,120.4015,120.4762,120.3517,120.4015,30443.0
2017-07-24 14:00:00,145.02,145.17,144.85,145.0,35790.0,120.4015,120.526,120.2603,120.3849,35790.0
2017-07-24 14:05:00,145.0,145.0,144.93,144.94,4993.0,120.3849,120.3849,120.3268,120.3351,4993.0
2017-07-24 14:10:00,144.91,145.16,144.91,145.02,48425.0,120.3102,120.5177,120.3102,120.4015,48425.0
2017-07-24 14:15:00,145.02,145.05,145.0,145.03,16952.0,120.4015,120.4264,120.3849,120.4098,16952.0
2017-07-24 14:20:00,145.02,145.09,144.94,144.94,82509.0,120.4015,120.4596,120.3351,120.3351,82509.0
2017-07-24 14:25:00,144.96,144.96,144.87,144.88,5728.0,120.3517,120.3517,120.277,120.2853,5728.0
2017-07-24 14:30:00,144.86,144.93,144.8,144.93,10126.0,120.2686,120.3268,120.2188,120.3268,10126.0
2017-07-24 14:35:00,144.91,144.98,144.88,144.95,12369.0,120.3102,120.3683,120.2853,120.3434,12369.0
2017-07-24 14:40:00,144.97,145.01,144.94,144.99,10678.0,120.36,120.3932,120.3351,120.3766,10678.0
2017-07-24 14:45:00,144.97,144.98,144.94,144.98,9912.0,120.36,120.3683,120.3351,120.3683,9912.0
2017-07-24 14:50:00,144.98,145.07,144.98,145.02,13873.0,120.3683,120.443,120.3683,120.4015,13873.0
2017-07-24 14:55:00,145.02,145.06,145.0,145.03,18550.0,120.4015,120.4347,120.3849,120.4098,18550.0
2017-07-24 15:00:00,145.03,145.09,144.97,145.06,18548.0,120.4098,120.4596,120.36,120.4347,18548.0
2017-07-24 15:05:00,145.06,145.11,145.01,145.08,52517.0,120.4347,120.4762,120.3932,120.4513,52517.0
2017-07-24 15:10:00,145.08,145.1,145.03,145.05,34767.0,120.4513,120.4679,120.4098,120.4264,34767.0
2017-07-24 15:15:00,145.04,145.05,144.99,144.99,11925.0,120.4181,120.4264,120.3766,120.3766,11925.0
2017-07-24 15:20:00,145.0,145.12,144.97,145.11,60102.0,120.3849,120.4845,120.36,120.4762,60102.0
2017-07-24 15:25:00,145.12,145.15,145.06,145.1,26996.0,120.4845,120.5094,120.4347,120.4679,26996.0
2017-07-24 15:30:00,145.09,145.1,144.99,144.99,9640.0,120.4596,120.4679,120.3766,120.3766,9640.0
2017-07-24 15:35:00,145.0,145.09,145.0,145.07,9884.0,120.3849,120.4596,120.3849,120.443,9884.0
2017-07-24 15:40:00,145.05,145.07,144.99,145.05,11746.0,120.4264,120.443,120.3766,120.4264,11746.0
2017-07-24 15:45:00,145.06,145.07,144.97,144.99,16447.0,120.4347,120.443,120.36,120.3766,16447.0
2017-07-24 15:50:00,145.0,145.06,144.94,144.98,27039.0,120.3849,120.4347,120.3351,120.3683,27039.0
2017-07-24 15:55:00,144.97,145.03,144.87,145.0,64028.0,120.36,120.4098,120.277,120.3849,64028.0
2017-07-25 09:30:00,145.99,146.55,145.45,145.45,24037.0,121.2068,121.6718,120.7585,120.7585,24037.0
2017-07-25 09:35:00,145.52,145.93,145.44,145.44,50266.0,120.8166,121.157,120.7502,120.7502,50266.0
2017-07-25 09:40:00,145.44,145.58,145.31,145.58,23485.0,120.7502,120.8664,120.6423,120.8664,23485.0
2017-07-25 09:45:00,145.58,145.66,145.49,145.58,29613.0,120.8664,120.9328,120.7917,120.8664,29613.0
2017-07-25 09:50:00,145.58,145.69,145.48,145.57,11600.0,120.8664,120.9577,120.7834,120.8581,11600.0
2017-07-25 09:55:00,145.6,145.62,145.4,145.44,7746.0,120.883,120.8996,120.717,120.7502,7746.0
2017-07-25 10:00:00,145.47,145.5,145.42,145.46,6310.0,120.7751,120.8,120.7336,120.7668,6310.0
2017-07-25 10:05:00,145.47,145.6,145.38,145.55,14935.0,120.7751,120.883,120.7004,120.8415,14935.0
2017-07-25 10:10:00,145.53,145.53,145.42,145.51,2890.0,120.8249,120.8249,120.7336,120.8083,2890.0
2017-07-25 10:15:00,145.53,145.7,145.52,145.58,12665.0,120.8249,120.9661,120.8166,120.8664,12665.0
2017-07-25 10:20:00,145.58,145.7,145.49,145.53,36333.0,120.8664,120.9661,120.7917,120.8249,36333.0
2017-07-25 10:25:00,145.53,145.56,145.42,145.51,12726.0,120.8249,120.8498,120.7336,120.8083,12726.0
2017-07-25 10:30:00,145.49,145.49,145.4,145.42,6992.0,120.7917,120.7917,120.717,120.7336,6992.0
2017-07-25 10:35:00,145.4,145.52,145.4,145.48,5685.0,120.717,120.8166,120.717,120.7834,5685.0
2017-07-25 10:40:00,145.51,145.55,145.48,145.53,7600.0,120.8083,120.8415,120.7834,120.8249,7600.0
2017-07-25 10:45:00,145.55,145.63,145.5,145.59,10647.0,120.8415,120.9079,120.8,120.8747,10647.0
2017-07-25 10:50:00,145.59,145.63,145.56,145.59,16664.0,120.8747,120.9079,120.8498,120.8747,16664.0
2017-07-25 10:55:00,145.59,145.59,145.35,145.39,14675.0,120.8747,120.8747,120.6755,120.7087,14675.0
2017-07-25 11:00:00,145.37,145.41,145.28,145.28,8934.0,120.6921,120.7253,120.6174,120.6174,8934.0
2017-07-25 11:05:00,145.26,145.3,145.23,145.23,1173.0,120.6007,120.634,120.5758,120.5758,1173.0
2017-07-25 11:10:00,145.25,145.4,145.24,145.34,3940.0,120.5924,120.717,120.5841,120.6672,3940.0
2017-07-25 11:15:00,145.4,145.45,145.4,145.45,2408.0,120.717,120.7585,120.717,120.7585,2408.0
2017-07-25 11:20:00,145.45,145.55,145.4,145.55,9005.0,120.7585,120.8415,120.717,120.8415,9005.0
2017-07-25 11:25:00,145.55,145.56,145.38,145.41,9913.0,120.8415,120.8498,120.7004,120.7253,9913.0
2017-07-25 11:30:00,145.4,145.4,145.11,145.11,8959.0,120.717,120.717,120.4762,120.4762,8959.0
2017-07-25 11:35:00,145.09,145.17,145.08,145.08,4542.0,120.4596,120.526,120.4513,120.4513,4542.0
2017-07-25 11:40:00,145.1,145.27,145.1,145.27,6750.0,120.4679,120.609,120.4679,120.609,6750.0
2017-07-25 11:45:00,145.31,145.32,145.28,145.29,2883.0,120.6423,120.6506,120.6174,120.6257,2883.0
2017-07-25 11:50:00,145.31,145.42,145.31,145.34,4632.0,120.6423,120.7336,120.6423,120.6672,4632.0
2017-07-25 11:55:00,145.37,145.46,145.37,145.42,5139.0,120.6921,120.7668,120.6921,120.7336,5139.0
2017-07-25 12:00:00,145.4,145.47,145.38,145.46,5822.0,120.717,120.7751,120.7004,120.7668,5822.0
2017-07-25 12:05:00,145.45,145.48,145.44,145.47,2749.0,120.7585,120.7834,120.7502,120.7751,2749.0
2017-07-25 12:10:00,145.46,145.53,145.46,145.5,5449.0,120.7668,120.8249,120.7668,120.8,5449.0
2017-07-25 12:15:00,145.5,145.5,145.42,145.42,4412.0,120.8,120.8,120.7336,120.7336,4412.0
2017-07-25 12:20:00,145.4,145.43,145.39,145.39,4923.0,120.717,120.7419,120.7087,120.7087,4923.0
2017-07-25 12:25:00,145.41,145.42,145.36,145.36,2327.0,120.7253,120.7336,120.6838,120.6838,2327.0
2017-07-25 12:30:00,145.37,145.39,145.36,145.38,4419.0,120.6921,120.7087,120.6838,120.7004,4419.0
2017-07-25 12:35:00,145.39,145.39,145.3,145.31,3893.0,120.7087,120.7087,120.634,120.6423,3893.0
2017-07-25 12:40:00,145.31,145.4,145.31,145.4,6940.0,120.6423,120.717,120.6423,120.717,6940.0
2017-07-25 12:45:00,145.4,145.43,145.38,145.38,8505.0,120.717,120.7419,120.7004,120.7004,8505.0
2017-07-25 12:50:00,145.4,145.41,145.34,145.34,9575.0,120.717,120.7253,120.6672,120.6672,9575.0
2017-07-25 12:55:00,145.36,145.41,145.32,145.37,3151.0,120.6838,120.7253,120.6506,120.6921,3151.0
2017-07-25 13:00:00,145.39,145.4,145.34,145.38,7300.0,120.7087,120.717,120.6672,120.7004,7300.0
2017-07-25 13:05:00,145.4,145.4,145.36,145.37,5633.0,120.717,120.717,120.6838,120.6921,5633.0
2017-07-25 13:10:00,145.39,145.4,145.34,145.37,9026.0,120.7087,120.717,120.6672,120.6921,9026.0
2017-07-25 13:15:00,145.38,145.4,145.38,145.39,4408.0,120.7004,120.717,120.7004,120.7087,4408.0
2017-07-25 13:20:00,145.4,145.4,145.39,145.39,2135.0,120.717,120.717,120.7087,120.7087,2135.0
2017-07-25 13:25:00,145.37,145.4,145.37,145.4,8343.0,120.6921,120.717,120.6921,120.717,8343.0
2017-07-25 13:30:00,145.4,145.4,145.38,145.38,1850.0,120.717,120.717,120.7004,120.7004,1850.0
2017-07-25 13:35:00,145.38,145.4,145.37,145.39,9057.0,120.7004,120.717,120.6921,120.7087,9057.0
2017-07-25 13:40:00,145.38,145.41,145.34,145.34,6330.0,120.7004,120.7253,120.6672,120.6672,6330.0
2017-07-25 13:45:00,145.36,145.38,145.36,145.37,3967.0,120.6838,120.7004,120.6838,120.6921,3967.0
2017-07-25 13:50:00,145.36,145.38,145.33,145.34,4873.0,120.6838,120.7004,120.6589,120.6672,4873.0
2017-07-25 13:55:00,145.36,145.36,145.32,145.35,5800.0,120.6838,120.6838,120.6506,120.6755,5800.0
2017-07-25 14:00:00,145.36,145.37,145.34,145.35,6200.0,120.6838,120.6921,120.6672,120.6755,6200.0
2017-07-25 14:05:00,145.34,145.46,145.33,145.42,25151.0,120.6672,120.7668,120.6589,120.7336,25151.0
2017-07-25 14:10:00,145.42,145.49,144.93,145.16,71893.0,120.7336,120.7917,120.3268,120.5177,71893.0
2017-07-25 14:15:00,145.17,145.21,145.12,145.13,4900.0,120.526,120.5592,120.4845,120.4928,4900.0
2017-07-25 14:20:00,145.15,145.22,145.12,145.15,2400.0,120.5094,120.5675,120.4845,120.5094,2400.0
2017-07-25 14:25:00,145.18,145.18,145.05,145.05,6058.0,120.5343,120.5343,120.4264,120.4264,6058.0
2017-07-25 14:30:00,145.06,145.16,145.05,145.09,9556.0,120.4347,120.5177,120.4264,120.4596,9556.0
2017-07-25 14:35:00,145.07,145.09,144.98,145.01,6657.0,120.443,120.4596,120.3683,120.3932,6657.0
2017-07-25 14:40:00,145.02,145.02,144.94,144.96,5898.0,120.4015,120.4015,120.3351,120.3517,5898.0
2017-07-25 14:45:00,144.96,144.96,144.87,144.91,6979.0,120.3517,120.3517,120.277,120.3102,6979.0
2017-07-25 14:50:00,144.9,144.95,144.88,144.95,5893.0,120.3019,120.3434,120.2853,120.3434,5893.0
2017-07-25 14:55:00,144.94,145.09,144.94,145.09,8222.0,120.3351,120.4596,120.3351,120.4596,8222.0
2017-07-25 15:00:00,145.06,145.18,145.06,145.1,6239.0,120.4347,120.5343,120.4347,120.4679,6239.0
2017-07-25 15:05:00,145.08,145.12,145.0,145.1,10366.0,120.4513,120.4845,120.3849,120.4679,10366.0
2017-07-25 15:10:00,145.11,145.13,145.03,145.04,7215.0,120.4762,120.4928,120.4098,120.4181,7215.0
2017-07-25 15:15:00,145.02,145.04,144.93,144.94,76153.0,120.4015,120.4181,120.3268,120.3351,76153.0
2017-07-25 15:20:00,144.94,144.95,144.73,144.74,19495.0,120.3351,120.3434,120.1607,120.169,19495.0
2017-07-25 15:25:00,144.74,144.86,144.73,144.86,71230.0,120.169,120.2686,120.1607,120.2686,71230.0
2017-07-25 15:30:00,144.85,144.9,144.78,144.78,17760.0,120.2603,120.3019,120.2022,120.2022,17760.0
2017-07-25 15:35:00,144.77,144.87,144.77,144.84,22419.0,120.1939,120.277,120.1939,120.252,22419.0
2017-07-25 15:40:00,144.82,144.87,144.75,144.84,22731.0,120.2354,120.277,120.1773,120.252,22731.0
2017-07-25 15:45:00,144.83,144.89,144.78,144.89,28345.0,120.2437,120.2936,120.2022,120.2936,28345.0
2017-07-25 15:50:00,144.88,145.02,144.88,144.99,59115.0,120.2853,120.4015,120.2853,120.3766,59115.0
2017-07-25 15:55:00,145.01,145.09,144.99,145.02,63213.0,120.3932,120.4596,120.3766,120.4015,63213.0
2017-07-26 09:30:00,144.96,145.08,144.81,144.82,10163.0,120.3517,120.4513,120.2271,120.2354,10163.0
2017-07-26 09:35:00,144.71,144.73,144.47,144.58,4014.0,120.1441,120.1607,119.9449,120.0362,4014.0
2017-07-26 09:40:00,144.59,144.7,144.55,144.63,7432.0,120.0445,120.1358,120.0113,120.0777,7432.0
2017-07-26 09:45:00,144.64,144.71,144.4,144.67,19653.0,120.086,120.1441,119.8867,120.1109,19653.0
2017-07-26 09:50:00,144.63,144.69,144.48,144.6,18950.0,120.0777,120.1275,119.9532,120.0528,18950.0
2017-07-26 09:55:00,144.59,144.89,144.59,144.89,4700.0,120.0445,120.2936,120.0445,120.2936,4700.0
2017-07-26 10:00:00,144.92,144.92,144.62,144.63,6415.0,120.3185,120.3185,120.0694,120.0777,6415.0
2017-07-26 10:05:00,144.62,144.64,144.49,144.63,5900.0,120.0694,120.086,119.9615,120.0777,5900.0
2017-07-26 10:10:00,144.6,144.61,144.54,144.57,7602.0,120.0528,120.0611,120.003,120.0279,7602.0
2017-07-26 10:15:00,144.56,144.71,144.55,144.62,10870.0,120.0196,120.1441,120.0113,120.0694,10870.0
2017-07-26 10:20:00,144.65,144.68,144.53,144.59,4700.0,120.0943,120.1192,119.9947,120.0445,4700.0
2017-07-26 10:25:00,144.6,144.65,144.54,144.65,3594.0,120.0528,120.0943,120.003,120.0943,3594.0
2017-07-26 10:30:00,144.71,144.93,144.71,144.9,5306.0,120.1441,120.3268,120.1441,120.3019,5306.0
2017-07-26 10:35:00,144.93,145.16,144.91,144.96,19784.0,120.3268,120.5177,120.3102,120.3517,19784.0
2017-07-26 10:40:00,144.97,145.04,144.94,144.96,8950.0,120.36,120.4181,120.3351,120.3517,8950.0
2017-07-26 10:45:00,144.97,145.0,144.94,144.95,10122.0,120.36,120.3849,120.3351,120.3434,10122.0
2017-07-26 10:50:00,144.97,145.01,144.93,144.96,8662.0,120.36,120.3932,120.3268,120.3517,8662.0
2017-07-26 10:55:00,144.96,145.02,144.96,144.98,6804.0,120.3517,120.4015,120.3517,120.3683,6804.0
2017-07-26 11:00:00,145.01,145.01,144.9,144.92,7855.0,120.3932,120.3932,120.3019,120.3185,7855.0
2017-07-26 11:05:00,144.91,144.95,144.87,144.94,3880.0,120.3102,120.3434,120.277,120.3351,3880.0
2017-07-26 11:10:00,144.91,145.0,144.89,144.94,16759.0,120.3102,120.3849,120.2936,120.3351,16759.0
2017-07-26 11:15:00,144.93,144.93,144.63,144.63,9434.0,120.3268,120.3268,120.0777,120.0777,9434.0
2017-07-26 11:20:00,144.65,144.72,144.65,144.72,4815.0,120.0943,120.1524,120.0943,120.1524,4815.0
2017-07-26 11:25:00,144.72,144.82,144.61,144.61,5265.0,120.1524,120.2354,120.0611,120.0611,5265.0
2017-07-26 11:30:00,144.6,144.72,144.57,144.68,6525.0,120.0528,120.1524,120.0279,120.1192,6525.0
2017-07-26 11:35:00,144.68,144.78,144.66,144.74,3900.0,120.1192,120.2022,120.1026,120.169,3900.0
2017-07-26 11:40:00,144.73,144.82,144.61,144.61,3156.0,120.1607,120.2354,120.0611,120.0611,3156.0
2017-07-26 11:45:00,144.63,144.63,144.55,144.55,6102.0,120.0777,120.0777,120.0113,120.0113,6102.0
2017-07-26 11:50:00,144.57,144.59,144.52,144.56,11033.0,120.0279,120.0445,119.9864,120.0196,11033.0
2017-07-26 11:55:00,144.56,144.67,144.56,144.63,8947.0,120.0196,120.1109,120.0196,120.0777,8947.0
2017-07-26 12:00:00,144.6,144.61,144.45,144.45,16800.0,120.0528,120.0611,119.9283,119.9283,16800.0
2017-07-26 12:05:00,144.45,144.59,144.38,144.55,13077.0,119.9283,120.0445,119.8701,120.0113,13077.0
2017-07-26 12:10:00,144.55,144.58,144.49,144.49,8020.0,120.0113,120.0362,119.9615,119.9615,8020.0
2017-07-26 12:15:00,144.49,144.51,144.44,144.48,5948.0,119.9615,119.9781,119.9199,119.9532,5948.0
2017-07-26 12:20:00,144.48,144.7,144.48,144.69,6875.0,119.9532,120.1358,119.9532,120.1275,6875.0
2017-07-26 12:25:00,144.69,144.72,144.63,144.64,11131.0,120.1275,120.1524,120.0777,120.086,11131.0
2017-07-26 12:30:00,144.64,144.69,144.64,144.66,4815.0,120.086,120.1275,120.086,120.1026,4815.0
2017-07-26 12:35:00,144.64,144.7,144.64,144.66,2759.0,120.086,120.1358,120.086,120.1026,2759.0
2017-07-26 12:40:00,144.65,144.68,144.63,144.64,1300.0,120.0943,120.1192,120.0777,120.086,1300.0
2017-07-26 12:45:00,144.66,144.66,144.63,144.63,1600.0,120.1026,120.1026,120.0777,120.0777,1600.0
2017-07-26 12:50:00,144.61,144.63,144.56,144.63,5511.0,120.0611,120.0777,120.0196,120.0777,5511.0
2017-07-26 12:55:00,144.62,144.63,144.56,144.59,5877.0,120.0694,120.0777,120.0196,120.0445,5877.0
2017-07-26 13:00:00,144.56,144.62,144.56,144.61,4899.0,120.0196,120.0694,120.0196,120.0611,4899.0
2017-07-26 13:05:00,144.59,144.62,144.55,144.59,8608.0,120.0445,120.0694,120.0113,120.0445,8608.0
2017-07-26 13:10:00,144.57,144.58,144.53,144.56,10915.0,120.0279,120.0362,119.9947,120.0196,10915.0
2017-07-26 13:15:00,144.56,144.56,144.45,144.46,17228.0,120.0196,120.0196,119.9283,119.9366,17228.0
2017-07-26 13:20:00,144.45,144.54,144.43,144.5,7269.0,119.9283,120.003,119.9116,119.9698,7269.0
2017-07-26 13:25:00,144.51,144.53,144.45,144.45,8320.0,119.9781,119.9947,119.9283,119.9283,8320.0
2017-07-26 13:30:00,144.44,144.51,144.39,144.39,11519.0,119.9199,119.9781,119.8784,119.8784,11519.0
2017-07-26 13:35:00,144.34,144.36,144.26,144.26,3183.0,119.8369,119.8535,119.7705,119.7705,3183.0
2017-07-26 13:40:00,144.25,144.32,144.24,144.32,3352.0,119.7622,119.8203,119.7539,119.8203,3352.0
2017-07-26 13:45:00,144.32,144.37,144.32,144.34,2843.0,119.8203,119.8618,119.8203,119.8369,2843.0
2017-07-26 13:50:00,144.36,144.4,144.32,144.32,5297.0,119.8535,119.8867,119.8203,119.8203,5297.0
2017-07-26 13:55:00,144.32,144.33,144.29,144.29,1700.0,119.8203,119.8286,119.7954,119.7954,1700.0
2017-07-26 14:00:00,144.33,144.47,144.3,144.46,5705.0,119.8286,119.9449,119.8037,119.9366,5705.0
2017-07-26 14:05:00,144.47,144.62,144.47,144.5,6860.0,119.9449,120.0694,119.9449,119.9698,6860.0
2017-07-26 14:10:00,144.51,144.51,144.43,144.43,3990.0,119.9781,119.9781,119.9116,119.9116,3990.0
2017-07-26 14:15:00,144.43,144.48,144.4,144.44,7800.0,119.9116,119.9532,119.8867,119.9199,7800.0
2017-07-26 14:20:00,144.41,144.54,144.41,144.52,4378.0,119.895,120.003,119.895,119.9864,4378.0
2017-07-26 14:25:00,144.56,144.56,144.46,144.49,7346.0,120.0196,120.0196,119.9366,119.9615,7346.0
2017-07-26 14:30:00,144.51,144.51,144.43,144.45,2307.0,119.9781,119.9781,119.9116,119.9283,2307.0
2017-07-26 14:35:00,144.44,144.44,144.39,144.43,2573.0,119.9199,119.9199,119.8784,119.9116,2573.0
2017-07-26 14:40:00,144.41,144.44,144.4,144.42,4203.0,119.895,119.9199,119.8867,119.9033,4203.0
2017-07-26 14:45:00,144.41,144.41,144.32,144.34,13968.0,119.895,119.895,119.8203,119.8369,13968.0
2017-07-26 14:50:00,144.35,144.37,144.28,144.33,6298.0,119.8452,119.8618,119.7871,119.8286,6298.0
2017-07-26 14:55:00,144.29,144.29,144.22,144.24,4587.0,119.7954,119.7954,119.7373,119.7539,4587.0
2017-07-26 15:00:00,144.23,144.28,144.17,144.25,13031.0,119.7456,119.7871,119.6958,119.7622,13031.0
2017-07-26 15:05:00,144.29,144.32,144.27,144.32,3545.0,119.7954,119.8203,119.7788,119.8203,3545.0
2017-07-26 15:10:00,144.32,144.33,144.24,144.24,3319.0,119.8203,119.8286,119.7539,119.7539,3319.0
2017-07-26 15:15:00,144.25,144.28,144.23,144.26,10053.0,119.7622,119.7871,119.7456,119.7705,10053.0
2017-07-26 15:20:00,144.25,144.32,144.23,144.32,9400.0,119.7622,119.8203,119.7456,119.8203,9400.0
2017-07-26 15:25:00,144.3,144.44,144.3,144.4,4728.0,119.8037,119.9199,119.8037,119.8867,4728.0
2017-07-26 15:30:00,144.39,144.4,144.36,144.36,12500.0,119.8784,119.8867,119.8535,119.8535,12500.0
2017-07-26 15:35:00,144.36,144.37,144.26,144.26,11387.0,119.8535,119.8618,119.7705,119.7705,11387.0
2017-07-26 15:40:00,144.28,144.29,144.14,144.14,16070.0,119.7871,119.7954,119.6709,119.6709,16070.0
2017-07-26 15:45:00,144.11,144.12,144.04,144.04,25129.0,119.646,119.6543,119.5879,119.5879,25129.0
2017-07-26 15:50:00,144.0,144.05,143.83,143.91,57858.0,119.5546,119.5962,119.4135,119.4799,57858.0
2017-07-26 15:55:00,143.91,143.99,143.82,143.9,93003.0,119.4799,119.5463,119.4052,119.4716,93003.0
2017-07-27 09:30:00,144.08,144.3,144.02,144.12,12675.0,119.6211,119.8037,119.5712,119.6543,12675.0
2017-07-27 09:35:00,144.18,144.18,143.94,144.16,3650.0,119.7041,119.7041,119.5048,119.6875,3650.0
2017-07-27 09:40:00,144.16,144.24,143.84,143.87,25131.0,119.6875,119.7539,119.4218,119.4467,25131.0
2017-07-27 09:45:00,143.87,143.91,143.16,143.55,23192.0,119.4467,119.4799,118.8572,119.181,23192.0
2017-07-27 09:50:00,143.59,143.65,143.43,143.44,4985.0,119.2142,119.2641,119.0814,119.0897,4985.0
2017-07-27 09:55:00,143.44,143.45,143.04,143.04,12107.0,119.0897,119.098,118.7576,118.7576,12107.0
2017-07-27 10:00:00,143.11,143.11,142.94,142.97,13348.0,118.8157,118.8157,118.6746,118.6995,13348.0
2017-07-27 10:05:00,142.98,142.99,142.71,142.85,23545.0,118.7078,118.7161,118.4836,118.5999,23545.0
2017-07-27 10:10:00,142.89,143.06,142.87,143.01,10312.0,118.6331,118.7742,118.6165,118.7327,10312.0
2017-07-27 10:15:00,143.04,143.16,143.03,143.1,9983.0,118.7576,118.8572,118.7493,118.8074,9983.0
2017-07-27 10:20:00,143.1,143.24,143.01,143.2,9950.0,118.8074,118.9237,118.7327,118.8905,9950.0
2017-07-27 10:25:00,143.19,143.19,143.0,143.07,8353.0,118.8821,118.8821,118.7244,118.7825,8353.0
2017-07-27 10:30:00,143.07,143.07,142.9,142.94,13035.0,118.7825,118.7825,118.6414,118.6746,13035.0
2017-07-27 10:35:00,142.9,143.02,142.79,142.97,13072.0,118.6414,118.741,118.5501,118.6995,13072.0
2017-07-27 10:40:00,142.95,142.95,142.86,142.89,8751.0,118.6829,118.6829,118.6082,118.6331,8751.0
2017-07-27 10:45:00,142.89,143.17,142.89,143.16,11201.0,118.6331,118.8655,118.6331,118.8572,11201.0
2017-07-27 10:50:00,143.17,143.17,142.97,143.0,7501.0,118.8655,118.8655,118.6995,118.7244,7501.0
2017-07-27 10:55:00,143.02,143.13,142.99,143.1,13426.0,118.741,118.8323,118.7161,118.8074,13426.0
2017-07-27 11:00:00,143.1,143.43,143.07,143.2,16459.0,118.8074,119.0814,118.7825,118.8905,16459.0
2017-07-27 11:05:00,143.2,143.28,143.18,143.25,9857.0,118.8905,118.9569,118.8738,118.932,9857.0
2017-07-27 11:10:00,143.23,143.38,143.16,143.38,8891.0,118.9154,119.0399,118.8572,119.0399,8891.0
2017-07-27 11:15:00,143.33,143.33,143.19,143.19,4160.0,118.9984,118.9984,118.8821,118.8821,4160.0
2017-07-27 11:20:00,143.17,143.17,143.02,143.03,8129.0,118.8655,118.8655,118.741,118.7493,8129.0
2017-07-27 11:25:00,143.02,143.11,143.02,143.08,8645.0,118.741,118.8157,118.741,118.7908,8645.0
2017-07-27 11:30:00,143.1,143.38,143.1,143.37,13310.0,118.8074,119.0399,118.8074,119.0316,13310.0
2017-07-27 11:35:00,143.38,143.53,143.38,143.49,32490.0,119.0399,119.1644,119.0399,119.1312,32490.0
2017-07-27 11:40:00,143.5,143.59,143.47,143.5,11801.0,119.1395,119.2142,119.1146,119.1395,11801.0
2017-07-27 11:45:00,143.5,143.51,143.38,143.42,19444.0,119.1395,119.1478,119.0399,119.0731,19444.0
2017-07-27 11:50:00,143.42,143.73,143.42,143.66,20841.0,119.0731,119.3305,119.0731,119.2724,20841.0
2017-07-27 11:55:00,143.66,143.79,143.66,143.79,5503.0,119.2724,119.3803,119.2724,119.3803,5503.0
2017-07-27 12:00:00,143.79,143.81,143.73,143.76,7447.0,119.3803,119.3969,119.3305,119.3554,7447.0
2017-07-27 12:05:00,143.75,143.87,143.73,143.78,14287.0,119.3471,119.4467,119.3305,119.372,14287.0
2017-07-27 12:10:00,143.78,143.78,143.65,143.71,8525.0,119.372,119.372,119.2641,119.3139,8525.0
2017-07-27 12:15:00,143.71,143.85,143.71,143.82,12704.0,119.3139,119.4301,119.3139,119.4052,12704.0
2017-07-27 12:20:00,143.81,143.82,143.71,143.78,11866.0,119.3969,119.4052,119.3139,119.372,11866.0
2017-07-27 12:25:00,143.78,143.89,143.77,143.86,13309.0,119.372,119.4633,119.3637,119.4384,13309.0
2017-07-27 12:30:00,143.89,143.93,143.72,143.72,20302.0,119.4633,119.4965,119.3222,119.3222,20302.0
2017-07-27 12:35:00,143.75,143.8,143.69,143.78,14313.0,119.3471,119.3886,119.2973,119.372,14313.0
2017-07-27 12:40:00,143.75,143.84,143.71,143.73,9900.0,119.3471,119.4218,119.3139,119.3305,9900.0
2017-07-27 12:45:00,143.68,143.81,143.68,143.75,10322.0,119.289,119.3969,119.289,119.3471,10322.0
2017-07-27 12:50:00,143.75,143.78,143.57,143.63,7306.0,119.3471,119.372,119.1976,119.2475,7306.0
2017-07-27 12:55:00,143.6,143.64,143.42,143.48,10763.0,119.2225,119.2558,119.0731,119.1229,10763.0
2017-07-27 13:00:00,143.46,143.64,143.37,143.5,10258.0,119.1063,119.2558,119.0316,119.1395,10258.0
2017-07-27 13:05:00,143.49,143.6,143.46,143.53,11580.0,119.1312,119.2225,119.1063,119.1644,11580.0
2017-07-27 13:10:00,143.53,143.54,143.38,143.52,12381.0,119.1644,119.1727,119.0399,119.1561,12381.0
2017-07-27 13:15:00,143.5,143.5,143.35,143.47,6253.0,119.1395,119.1395,119.015,119.1146,6253.0
2017-07-27 13:20:00,143.42,143.46,143.33,143.33,7236.0,119.0731,119.1063,118.9984,118.9984,7236.0
2017-07-27 13:25:00,143.3,143.33,143.08,143.19,11229.0,118.9735,118.9984,118.7908,118.8821,11229.0
2017-07-27 13:30:00,143.13,143.23,143.05,143.15,11691.0,118.8323,118.9154,118.7659,118.8489,11691.0
2017-07-27 13:35:00,143.17,143.26,143.15,143.22,25089.0,118.8655,118.9403,118.8489,118.9071,25089.0
2017-07-27 13:40:00,143.24,143.34,143.21,143.27,11403.0,118.9237,119.0067,118.8988,118.9486,11403.0
2017-07-27 13:45:00,143.28,143.44,143.25,143.43,8800.0,118.9569,119.0897,118.932,119.0814,8800.0
2017-07-27 13:50:00,143.46,143.5,143.42,143.44,6689.0,119.1063,119.1395,119.0731,119.0897,6689.0
2017-07-27 13:55:00,143.46,143.67,143.43,143.66,10808.0,119.1063,119.2807,119.0814,119.2724,10808.0
2017-07-27 14:00:00,143.64,143.71,143.54,143.59,13981.0,119.2558,119.3139,119.1727,119.2142,13981.0
2017-07-27 14:05:00,143.61,143.75,143.61,143.68,8382.0,119.2308,119.3471,119.2308,119.289,8382.0
2017-07-27 14:10:00,143.68,143.71,143.57,143.57,5809.0,119.289,119.3139,119.1976,119.1976,5809.0
2017-07-27 14:15:00,143.58,143.76,143.58,143.76,7294.0,119.2059,119.3554,119.2059,119.3554,7294.0
2017-07-27 14:20:00,143.74,143.75,143.62,143.63,12035.0,119.3388,119.3471,119.2392,119.2475,12035.0
2017-07-27 14:25:00,143.61,143.64,143.47,143.64,10546.0,119.2308,119.2558,119.1146,119.2558,10546.0
2017-07-27 14:30:00,143.67,143.73,143.58,143.58,8723.0,119.2807,119.3305,119.2059,119.2059,8723.0
2017-07-27 14:35:00,143.55,143.72,143.54,143.67,16262.0,119.181,119.3222,119.1727,119.2807,16262.0
2017-07-27 14:40:00,143.64,143.7,143.56,143.56,10192.0,119.2558,119.3056,119.1893,119.1893,10192.0
2017-07-27 14:45:00,143.58,143.7,143.55,143.6,10444.0,119.2059,119.3056,119.181,119.2225,10444.0
2017-07-27 14:50:00,143.6,143.69,143.52,143.69,7154.0,119.2225,119.2973,119.1561,119.2973,7154.0
2017-07-27 14:55:00,143.65,143.84,143.65,143.72,10690.0,119.2641,119.4218,119.2641,119.3222,10690.0
2017-07-27 15:00:00,143.71,143.71,143.49,143.53,10047.0,119.3139,119.3139,119.1312,119.1644,10047.0
2017-07-27 15:05:00,143.47,143.56,143.37,143.4,13219.0,119.1146,119.1893,119.0316,119.0565,13219.0
2017-07-27 15:10:00,143.38,143.51,143.38,143.51,10444.0,119.0399,119.1478,119.0399,119.1478,10444.0
2017-07-27 15:15:00,143.53,143.59,143.43,143.43,10802.0,119.1644,119.2142,119.0814,119.0814,10802.0
2017-07-27 15:20:00,143.43,143.62,143.43,143.53,12831.0,119.0814,119.2392,119.0814,119.1644,12831.0
2017-07-27 15:25:00,143.52,143.61,143.45,143.56,14284.0,119.1561,119.2308,119.098,119.1893,14284.0
2017-07-27 15:30:00,143.58,143.67,143.52,143.66,10514.0,119.2059,119.2807,119.1561,119.2724,10514.0
2017-07-27 15:35:00,143.69,143.73,143.54,143.57,19948.0,119.2973,119.3305,119.1727,119.1976,19948.0
2017-07-27 15:40:00,143.54,143.56,143.38,143.54,15032.0,119.1727,119.1893,119.0399,119.1727,15032.0
2017-07-27 15:45:00,143.54,143.68,143.53,143.57,15029.0,119.1727,119.289,119.1644,119.1976,15029.0
2017-07-27 15:50:00,143.58,143.61,143.49,143.53,25526.0,119.2059,119.2308,119.1312,119.1644,25526.0
2017-07-27 15:55:00,143.52,143.67,143.48,143.67,56749.0,119.1561,119.2807,119.1229,119.2807,56749.0
2017-07-28 09:30:00,143.98,144.19,143.67,143.97,11359.0,119.538,119.7124,119.2807,119.5297,11359.0
2017-07-28 09:35:00,144.01,144.1,143.74,143.84,7974.0,119.5629,119.6377,119.3388,119.4218,7974.0
2017-07-28 09:40:00,143.79,143.79,143.59,143.66,4337.0,119.3803,119.3803,119.2142,119.2724,4337.0
2017-07-28 09:45:00,143.61,143.68,143.17,143.37,12005.0,119.2308,119.289,118.8655,119.0316,12005.0
2017-07-28 09:50:00,143.38,143.49,143.28,143.28,5112.0,119.0399,119.1312,118.9569,118.9569,5112.0
2017-07-28 09:55:00,143.24,143.32,143.19,143.27,5700.0,118.9237,118.9901,118.8821,118.9486,5700.0
2017-07-28 10:00:00,143.34,143.4,143.31,143.35,3500.0,119.0067,119.0565,118.9818,119.015,3500.0
2017-07-28 10:05:00,143.4,143.4,143.04,143.08,11056.0,119.0565,119.0565,118.7576,118.7908,11056.0
2017-07-28 10:10:00,143.05,143.09,142.94,142.96,10603.0,118.7659,118.7991,118.6746,118.6912,10603.0
2017-07-28 10:15:00,142.95,143.14,142.95,143.04,4198.0,118.6829,118.8406,118.6829,118.7576,4198.0
2017-07-28 10:20:00,143.1,143.1,142.91,142.94,7373.0,118.8074,118.8074,118.6497,118.6746,7373.0
2017-07-28 10:25:00,142.97,143.06,142.93,143.05,10901.0,118.6995,118.7742,118.6663,118.7659,10901.0
2017-07-28 10:30:00,143.01,143.37,143.01,143.18,9824.0,118.7327,119.0316,118.7327,118.8738,9824.0
2017-07-28 10:35:00,143.23,143.28,143.09,143.11,7247.0,118.9154,118.9569,118.7991,118.8157,7247.0
2017-07-28 10:40:00,143.08,143.24,142.99,143.24,13299.0,118.7908,118.9237,118.7161,118.9237,13299.0
2017-07-28 10:45:00,143.2,143.22,143.14,143.18,1874.0,118.8905,118.9071,118.8406,118.8738,1874.0
2017-07-28 10:50:00,143.2,143.22,142.97,143.11,7949.0,118.8905,118.9071,118.6995,118.8157,7949.0
2017-07-28 10:55:00,143.11,143.15,143.07,143.14,4400.0,118.8157,118.8489,118.7825,118.8406,4400.0
2017-07-28 11:00:00,143.11,143.25,143.1,143.2,7443.0,118.8157,118.932,118.8074,118.8905,7443.0
2017-07-28 11:05:00,143.23,143.25,143.03,143.07,5765.0,118.9154,118.932,118.7493,118.7825,5765.0
2017-07-28 11:10:00,143.06,143.08,142.9,142.9,2794.0,118.7742,118.7908,118.6414,118.6414,2794.0
2017-07-28 11:15:00,142.87,143.06,142.87,143.06,7326.0,118.6165,118.7742,118.6165,118.7742,7326.0
2017-07-28 11:20:00,143.0,143.03,142.78,142.8,5631.0,118.7244,118.7493,118.5417,118.5584,5631.0
2017-07-28 11:25:00,142.75,142.82,142.73,142.73,5300.0,118.5168,118.575,118.5002,118.5002,5300.0
2017-07-28 11:30:00,142.73,142.98,142.72,142.93,6921.0,118.5002,118.7078,118.4919,118.6663,6921.0
2017-07-28 11:35:00,142.98,143.15,142.89,143.11,4920.0,118.7078,118.8489,118.6331,118.8157,4920.0
2017-07-28 11:40:00,143.16,143.16,143.05,143.09,6350.0,118.8572,118.8572,118.7659,118.7991,6350.0
2017-07-28 11:45:00,143.13,143.26,143.09,143.1,5336.0,118.8323,118.9403,118.7991,118.8074,5336.0
2017-07-28 11:50:00,143.11,143.16,142.95,143.02,8311.0,118.8157,118.8572,118.6829,118.741,8311.0
2017-07-28 11:55:00,143.02,143.03,142.95,142.96,4603.0,118.741,118.7493,118.6829,118.6912,4603.0
2017-07-28 12:00:00,142.94,143.0,142.86,142.93,5051.0,118.6746,118.7244,118.6082,118.6663,5051.0
2017-07-28 12:05:00,142.94,143.03,142.93,143.0,15544.0,118.6746,118.7493,118.6663,118.7244,15544.0
2017-07-28 12:10:00,143.0,143.01,142.95,142.95,6415.0,118.7244,118.7327,118.6829,118.6829,6415.0
2017-07-28 12:15:00,142.99,143.0,142.89,142.93,6620.0,118.7161,118.7244,118.6331,118.6663,6620.0
2017-07-28 12:20:00,142.9,143.04,142.9,142.97,5178.0,118.6414,118.7576,118.6414,118.6995,5178.0
2017-07-28 12:25:00,142.98,143.06,142.98,143.03,8103.0,118.7078,118.7742,118.7078,118.7493,8103.0
2017-07-28 12:30:00,143.07,143.09,143.06,143.07,7131.0,118.7825,118.7991,118.7742,118.7825,7131.0
2017-07-28 12:35:00,143.06,143.06,142.94,142.96,6459.0,118.7742,118.7742,118.6746,118.6912,6459.0
2017-07-28 12:40:00,142.97,142.97,142.77,142.79,6263.0,118.6995,118.6995,118.5334,118.5501,6263.0
2017-07-28 12:45:00,142.8,142.89,142.8,142.86,3650.0,118.5584,118.6331,118.5584,118.6082,3650.0
2017-07-28 12:50:00,142.83,142.83,142.77,142.8,4087.0,118.5833,118.5833,118.5334,118.5584,4087.0
2017-07-28 12:55:00,142.79,142.79,142.7,142.73,5279.0,118.5501,118.5501,118.4753,118.5002,5279.0
2017-07-28 13:00:00,142.75,142.89,142.75,142.88,7215.0,118.5168,118.6331,118.5168,118.6248,7215.0
2017-07-28 13:05:00,142.89,142.89,142.82,142.83,8567.0,118.6331,118.6331,118.575,118.5833,8567.0
2017-07-28 13:10:00,142.81,142.83,142.75,142.82,9624.0,118.5667,118.5833,118.5168,118.575,9624.0
2017-07-28 13:15:00,142.81,142.85,142.73,142.76,11400.0,118.5667,118.5999,118.5002,118.5251,11400.0
2017-07-28 13:20:00,142.76,142.78,142.72,142.75,8880.0,118.5251,118.5417,118.4919,118.5168,8880.0
2017-07-28 13:25:00,142.74,142.76,142.65,142.74,10003.0,118.5085,118.5251,118.4338,118.5085,10003.0
2017-07-28 13:30:00,142.76,142.8,142.73,142.77,6800.0,118.5251,118.5584,118.5002,118.5334,6800.0
2017-07-28 13:35:00,142.8,142.8,142.68,142.72,10063.0,118.5584,118.5584,118.4587,118.4919,10063.0
2017-07-28 13:40:00,142.73,142.79,142.68,142.68,7411.0,118.5002,118.5501,118.4587,118.4587,7411.0
2017-07-28 13:45:00,142.71,142.71,142.62,142.71,22587.0,118.4836,118.4836,118.4089,118.4836,22587.0
2017-07-28 13:50:00,142.72,142.8,142.69,142.72,11096.0,118.4919,118.5584,118.467,118.4919,11096.0
2017-07-28 13:55:00,142.77,142.81,142.7,142.77,7876.0,118.5334,118.5667,118.4753,118.5334,7876.0
2017-07-28 14:00:00,142.78,142.88,142.74,142.84,8934.0,118.5417,118.6248,118.5085,118.5916,8934.0
2017-07-28 14:05:00,142.88,143.0,142.88,142.91,8006.0,118.6248,118.7244,118.6248,118.6497,8006.0
2017-07-28 14:10:00,142.94,142.94,142.81,142.81,8973.0,118.6746,118.6746,118.5667,118.5667,8973.0
2017-07-28 14:15:00,142.83,142.86,142.76,142.83,7667.0,118.5833,118.6082,118.5251,118.5833,7667.0
2017-07-28 14:20:00,142.8,142.99,142.76,142.95,8479.0,118.5584,118.7161,118.5251,118.6829,8479.0
2017-07-28 14:25:00,142.97,143.02,142.95,142.95,7100.0,118.6995,118.741,118.6829,118.6829,7100.0
2017-07-28 14:30:00,142.96,143.02,142.93,143.01,8104.0,118.6912,118.741,118.6663,118.7327,8104.0
2017-07-28 14:35:00,142.98,142.98,142.9,142.92,7636.0,118.7078,118.7078,118.6414,118.658,7636.0
2017-07-28 14:40:00,142.92,142.93,142.88,142.9,4626.0,118.658,118.6663,118.6248,118.6414,4626.0
2017-07-28 14:45:00,142.9,143.11,142.9,143.09,5813.0,118.6414,118.8157,118.6414,118.7991,5813.0
2017-07-28 14:50:00,143.09,143.11,143.04,143.04,5682.0,118.7991,118.8157,118.7576,118.7576,5682.0
2017-07-28 14:55:00,143.05,143.17,143.05,143.14,2491.0,118.7659,118.8655,118.7659,118.8406,2491.0
2017-07-28 15:00:00,143.13,143.17,143.09,143.13,15096.0,118.8323,118.8655,118.7991,118.8323,15096.0
2017-07-28 15:05:00,143.1,143.26,143.07,143.24,17192.0,118.8074,118.9403,118.7825,118.9237,17192.0
2017-07-28 15:10:00,143.24,143.41,143.22,143.39,11724.0,118.9237,119.0648,118.9071,119.0482,11724.0
2017-07-28 15:15:00,143.4,143.62,143.37,143.57,25310.0,119.0565,119.2392,119.0316,119.1976,25310.0
2017-07-28 15:20:00,143.54,143.54,143.35,143.38,9701.0,119.1727,119.1727,119.015,119.0399,9701.0
2017-07-28 15:25:00,143.36,143.36,143.24,143.26,7789.0,119.0233,119.0233,118.9237,118.9403,7789.0
2017-07-28 15:30:00,143.27,143.3,143.25,143.29,8344.0,118.9486,118.9735,118.932,118.9652,8344.0
2017-07-28 15:35:00,143.3,143.41,143.3,143.33,11215.0,118.9735,119.0648,118.9735,118.9984,11215.0
2017-07-28 15:40:00,143.35,143.39,143.31,143.39,12967.0,119.015,119.0482,118.9818,119.0482,12967.0
2017-07-28 15:45:00,143.4,143.57,143.4,143.48,22757.0,119.0565,119.1976,119.0565,119.1229,22757.0
2017-07-28 15:50:00,143.49,143.56,143.4,143.41,17672.0,119.1312,119.1893,119.0565,119.0648,17672.0
2017-07-28 15:55:00,143.42,143.47,143.41,143.44,43799.0,119.0731,119.1146,119.0648,119.0897,43799.0
2017-07-31 09:30:00,144.18,144.23,143.73,144.18,13565.0,119.7041,119.7456,119.3305,119.7041,13565.0
2017-07-31 09:35:00,144.13,144.13,143.51,143.51,2383.0,119.6626,119.6626,119.1478,119.1478,2383.0
2017-07-31 09:40:00,143.6,143.6,143.32,143.49,4665.0,119.2225,119.2225,118.9901,119.1312,4665.0
2017-07-31 09:45:00,143.39,143.42,143.27,143.31,4428.0,119.0482,119.0731,118.9486,118.9818,4428.0
2017-07-31 09:50:00,143.27,143.4,143.2,143.39,13650.0,118.9486,119.0565,118.8905,119.0482,13650.0
2017-07-31 09:55:00,143.39,143.39,143.18,143.2,7436.0,119.0482,119.0482,118.8738,118.8905,7436.0
2017-07-31 10:00:00,143.21,143.25,143.06,143.06,12107.0,118.8988,118.932,118.7742,118.7742,12107.0
2017-07-31 10:05:00,143.05,143.06,142.84,142.88,9524.0,118.7659,118.7742,118.5916,118.6248,9524.0
2017-07-31 10:10:00,142.84,142.99,142.8,142.96,9079.0,118.5916,118.7161,118.5584,118.6912,9079.0
2017-07-31 10:15:00,142.93,142.99,142.87,142.87,5300.0,118.6663,118.7161,118.6165,118.6165,5300.0
2017-07-31 10:20:00,142.82,142.83,142.76,142.77,2807.0,118.575,118.5833,118.5251,118.5334,2807.0
2017-07-31 10:25:00,142.8,143.09,142.79,143.09,8660.0,118.5584,118.7991,118.5501,118.7991,8660.0
2017-07-31 10:30:00,143.08,143.12,142.99,143.11,14765.0,118.7908,118.824,118.7161,118.8157,14765.0
2017-07-31 10:35:00,143.11,143.24,143.06,143.24,9694.0,118.8157,118.9237,118.7742,118.9237,9694.0
2017-07-31 10:40:00,143.25,143.25,143.16,143.17,12365.0,118.932,118.932,118.8572,118.8655,12365.0
2017-07-31 10:45:00,143.19,143.19,143.06,143.16,13906.0,118.8821,118.8821,118.7742,118.8572,13906.0
2017-07-31 10:50:00,143.14,143.16,143.07,143.07,6992.0,118.8406,118.8572,118.7825,118.7825,6992.0
2017-07-31 10:55:00,143.07,143.09,142.96,143.02,10119.0,118.7825,118.7991,118.6912,118.741,10119.0
2017-07-31 11:00:00,143.03,143.06,142.98,143.06,8854.0,118.7493,118.7742,118.7078,118.7742,8854.0
2017-07-31 11:05:00,143.06,143.17,143.05,143.14,10391.0,118.7742,118.8655,118.7659,118.8406,10391.0
2017-07-31 11:10:00,143.13,143.26,143.12,143.25,14377.0,118.8323,118.9403,118.824,118.932,14377.0
2017-07-31 11:15:00,143.26,143.32,143.24,143.3,27237.0,118.9403,118.9901,118.9237,118.9735,27237.0
2017-07-31 11:20:00,143.3,143.32,143.27,143.29,10745.0,118.9735,118.9901,118.9486,118.9652,10745.0
2017-07-31 11:25:00,143.29,143.91,143.29,143.91,26101.0,118.9652,119.4799,118.9652,119.4799,26101.0
2017-07-31 11:30:00,143.9,143.91,143.21,143.23,21719.0,119.4716,119.4799,118.8988,118.9154,21719.0
2017-07-31 11:35:00,143.23,143.34,143.18,143.31,10402.0,118.9154,119.0067,118.8738,118.9818,10402.0
2017-07-31 11:40:00,143.3,143.32,143.22,143.27,4300.0,118.9735,118.9901,118.9071,118.9486,4300.0
2017-07-31 11:45:00,143.26,143.32,143.16,143.16,5666.0,118.9403,118.9901,118.8572,118.8572,5666.0
2017-07-31 11:50:00,143.16,143.16,143.04,143.06,6597.0,118.8572,118.8572,118.7576,118.7742,6597.0
2017-07-31 11:55:00,143.03,143.06,142.95,142.95,6283.0,118.7493,118.7742,118.6829,118.6829,6283.0
2017-07-31 12:00:00,142.93,143.04,142.89,142.99,10787.0,118.6663,118.7576,118.6331,118.7161,10787.0
2017-07-31 12:05:00,143.02,143.14,142.99,143.13,5833.0,118.741,118.8406,118.7161,118.8323,5833.0
2017-07-31 12:10:00,143.13,143.13,142.97,142.97,6327.0,118.8323,118.8323,118.6995,118.6995,6327.0
2017-07-31 12:15:00,142.99,143.05,142.97,142.97,8477.0,118.7161,118.7659,118.6995,118.6995,8477.0
2017-07-31 12:20:00,142.99,143.03,142.99,143.0,3840.0,118.7161,118.7493,118.7161,118.7244,3840.0
2017-07-31 12:25:00,143.0,143.05,142.98,143.04,8301.0,118.7244,118.7659,118.7078,118.7576,8301.0
2017-07-31 12:30:00,143.04,143.05,142.95,142.97,6600.0,118.7576,118.7659,118.6829,118.6995,6600.0
2017-07-31 12:35:00,142.97,142.98,142.86,142.9,11347.0,118.6995,118.7078,118.6082,118.6414,11347.0
2017-07-31 12:40:00,142.89,142.89,142.81,142.81,5557.0,118.6331,118.6331,118.5667,118.5667,5557.0
2017-07-31 12:45:00,142.81,142.84,142.76,142.79,9050.0,118.5667,118.5916,118.5251,118.5501,9050.0
2017-07-31 12:50:00,142.78,142.79,142.71,142.76,12898.0,118.5417,118.5501,118.4836,118.5251,12898.0
2017-07-31 12:55:00,142.75,142.94,142.74,142.92,10200.0,118.5168,118.6746,118.5085,118.658,10200.0
2017-07-31 13:00:00,142.92,142.96,142.91,142.92,8851.0,118.658,118.6912,118.6497,118.658,8851.0
2017-07-31 13:05:00,142.93,142.93,142.85,142.87,3236.0,118.6663,118.6663,118.5999,118.6165,3236.0
2017-07-31 13:10:00,142.87,142.87,142.73,142.73,5301.0,118.6165,118.6165,118.5002,118.5002,5301.0
2017-07-31 13:15:00,142.74,142.87,142.72,142.86,8016.0,118.5085,118.6165,118.4919,118.6082,8016.0
2017-07-31 13:20:00,142.86,142.92,142.86,142.87,8372.0,118.6082,118.658,118.6082,118.6165,8372.0
2017-07-31 13:25:00,142.88,142.88,142.81,142.87,7994.0,118.6248,118.6248,118.5667,118.6165,7994.0
2017-07-31 13:30:00,142.86,142.97,142.85,142.97,6896.0,118.6082,118.6995,118.5999,118.6995,6896.0
2017-07-31 13:35:00,142.99,143.01,142.96,142.98,8785.0,118.7161,118.7327,118.6912,118.7078,8785.0
2017-07-31 13:40:00,142.97,142.97,142.86,142.86,11001.0,118.6995,118.6995,118.6082,118.6082,11001.0
2017-07-31 13:45:00,142.85,142.88,142.77,142.8,15576.0,118.5999,118.6248,118.5334,118.5584,15576.0
2017-07-31 13:50:00,142.8,143.0,142.8,142.94,8959.0,118.5584,118.7244,118.5584,118.6746,8959.0
2017-07-31 13:55:00,142.96,143.01,142.91,142.95,9229.0,118.6912,118.7327,118.6497,118.6829,9229.0
2017-07-31 14:00:00,142.93,142.93,142.8,142.8,10549.0,118.6663,118.6663,118.5584,118.5584,10549.0
2017-07-31 14:05:00,142.79,142.81,142.66,142.68,7847.0,118.5501,118.5667,118.4421,118.4587,7847.0
2017-07-31 14:10:00,142.65,142.82,142.64,142.81,16025.0,118.4338,118.575,118.4255,118.5667,16025.0
2017-07-31 14:15:00,142.79,142.8,142.71,142.71,9361.0,118.5501,118.5584,118.4836,118.4836,9361.0
2017-07-31 14:20:00,142.73,142.84,142.71,142.81,11695.0,118.5002,118.5916,118.4836,118.5667,11695.0
2017-07-31 14:25:00,142.79,142.8,142.72,142.78,11492.0,118.5501,118.5584,118.4919,118.5417,11492.0
2017-07-31 14:30:00,142.78,142.8,142.71,142.73,12715.0,118.5417,118.5584,118.4836,118.5002,12715.0
2017-07-31 14:35:00,142.71,142.71,142.59,142.69,13166.0,118.4836,118.4836,118.384,118.467,13166.0
2017-07-31 14:40:00,142.72,142.77,142.66,142.7,13234.0,118.4919,118.5334,118.4421,118.4753,13234.0
2017-07-31 14:45:00,142.7,142.72,142.2,142.31,50339.0,118.4753,118.4919,118.0602,118.1515,50339.0
2017-07-31 14:50:00,142.38,142.42,142.08,142.19,26482.0,118.2097,118.2429,117.9606,118.0519,26482.0
2017-07-31 14:55:00,142.19,142.19,141.88,141.99,55335.0,118.0519,118.0519,117.7945,117.8859,55335.0
2017-07-31 15:00:00,142.02,142.35,142.0,142.34,30835.0,117.9108,118.1847,117.8942,118.1764,30835.0
2017-07-31 15:05:00,142.34,142.35,142.2,142.22,17382.0,118.1764,118.1847,118.0602,118.0768,17382.0
2017-07-31 15:10:00,142.24,142.3,142.14,142.2,20329.0,118.0934,118.1432,118.0104,118.0602,20329.0
2017-07-31 15:15:00,142.2,142.24,142.09,142.11,20653.0,118.0602,118.0934,117.9689,117.9855,20653.0
2017-07-31 15:20:00,142.12,142.25,142.12,142.25,34385.0,117.9938,118.1017,117.9938,118.1017,34385.0
2017-07-31 15:25:00,142.26,142.43,142.06,142.19,69519.0,118.11,118.2512,117.944,118.0519,69519.0
2017-07-31 15:30:00,142.21,142.25,142.1,142.15,43881.0,118.0685,118.1017,117.9772,118.0187,43881.0
2017-07-31 15:35:00,142.15,142.36,142.12,142.36,32972.0,118.0187,118.193,117.9938,118.193,32972.0
2017-07-31 15:40:00,142.34,142.51,142.33,142.49,33513.0,118.1764,118.3176,118.1681,118.301,33513.0
2017-07-31 15:45:00,142.46,142.51,142.21,142.49,61948.0,118.2761,118.3176,118.0685,118.301,61948.0
2017-07-31 15:50:00,142.49,142.51,142.22,142.25,68147.0,118.301,118.3176,118.0768,118.1017,68147.0
2017-07-31 15:55:00,142.25,142.36,142.03,142.05,107313.0,118.1017,118.193,117.9191,117.9357,107313.0
2017-08-01 09:30:00,148.0,148.0,146.33,147.29,72754.0,122.8756,122.8756,121.4891,122.2861,72754.0
2017-08-01 09:35:00,147.0,148.5,146.62,146.81,122468.0,122.0454,123.2907,121.7299,121.8876,122468.0
2017-08-01 09:40:00,146.74,147.08,146.15,146.85,83825.0,121.8295,122.1118,121.3397,121.9208,83825.0
2017-08-01 09:45:00,146.92,147.79,146.82,147.34,54524.0,121.9789,122.7013,121.8959,122.3276,54524.0
2017-08-01 09:50:00,147.47,147.47,147.15,147.17,28117.0,122.4356,122.4356,122.1699,122.1865,28117.0
2017-08-01 09:55:00,147.05,147.27,146.94,147.17,21606.0,122.0869,122.2695,121.9956,122.1865,21606.0
2017-08-01 10:00:00,147.04,147.71,146.98,147.64,48714.0,122.0786,122.6348,122.0288,122.5767,48714.0
2017-08-01 10:05:00,147.65,148.47,147.65,148.29,121168.0,122.585,123.2658,122.585,123.1164,121168.0
2017-08-01 10:10:00,148.29,148.3,147.21,147.43,47728.0,123.1164,123.1247,122.2197,122.4024,47728.0
2017-08-01 10:15:00,147.31,147.45,147.03,147.19,30775.0,122.3027,122.419,122.0703,122.2031,30775.0
2017-08-01 10:20:00,147.23,147.53,147.07,147.07,62366.0,122.2363,122.4854,122.1035,122.1035,62366.0
2017-08-01 10:25:00,147.08,147.8,147.03,147.79,36725.0,122.1118,122.7096,122.0703,122.7013,36725.0
2017-08-01 10:30:00,147.75,147.78,147.44,147.64,31254.0,122.668,122.693,122.4107,122.5767,31254.0
2017-08-01 10:35:00,147.67,147.94,147.56,147.65,42065.0,122.6016,122.8258,122.5103,122.585,42065.0
2017-08-01 10:40:00,147.7,147.73,147.44,147.48,23253.0,122.6265,122.6514,122.4107,122.4439,23253.0
2017-08-01 10:45:00,147.47,147.58,147.38,147.41,21593.0,122.4356,122.5269,122.3609,122.3858,21593.0
2017-08-01 10:50:00,147.42,147.42,146.79,147.16,39642.0,122.3941,122.3941,121.871,122.1782,39642.0
2017-08-01 10:55:00,147.15,147.45,146.89,146.97,23329.0,122.1699,122.419,121.954,122.0205,23329.0
2017-08-01 11:00:00,146.91,147.03,146.68,146.8,56972.0,121.9706,122.0703,121.7797,121.8793,56972.0
2017-08-01 11:05:00,146.79,147.06,146.75,146.94,21664.0,121.871,122.0952,121.8378,121.9956,21664.0
2017-08-01 11:10:00,146.97,146.98,146.7,146.76,33094.0,122.0205,122.0288,121.7963,121.8461,33094.0
2017-08-01 11:15:00,146.75,146.8,146.54,146.6,49933.0,121.8378,121.8793,121.6635,121.7133,49933.0
2017-08-01 11:20:00,146.55,146.86,146.54,146.77,32305.0,121.6718,121.9291,121.6635,121.8544,32305.0
2017-08-01 11:25:00,146.78,146.78,146.42,146.42,16584.0,121.8627,121.8627,121.5638,121.5638,16584.0
2017-08-01 11:30:00,146.44,146.85,146.39,146.74,20866.0,121.5804,121.9208,121.5389,121.8295,20866.0
2017-08-01 11:35:00,146.83,146.86,146.64,146.78,83738.0,121.9042,121.9291,121.7465,121.8627,83738.0
2017-08-01 11:40:00,146.77,147.09,146.73,146.81,61453.0,121.8544,122.1201,121.8212,121.8876,61453.0
2017-08-01 11:45:00,146.78,146.96,146.5,146.81,136412.0,121.8627,122.0122,121.6302,121.8876,136412.0
2017-08-01 11:50:00,146.84,147.8,146.81,147.76,50724.0,121.9125,122.7096,121.8876,122.6763,50724.0
2017-08-01 11:55:00,147.75,148.44,147.69,148.31,117667.0,122.668,123.2409,122.6182,123.133,117667.0
2017-08-01 12:00:00,148.31,148.8,148.3,148.8,96695.0,123.133,123.5398,123.1247,123.5398,96695.0
2017-08-01 12:05:00,148.77,148.9,148.31,148.75,80494.0,123.5149,123.6228,123.133,123.4983,80494.0
2017-08-01 12:10:00,148.78,148.9,148.48,148.76,50102.0,123.5232,123.6228,123.2741,123.5066,50102.0
2017-08-01 12:15:00,148.77,148.85,148.45,148.6,185537.0,123.5149,123.5813,123.2492,123.3737,185537.0
2017-08-01 12:20:00,148.56,148.6,148.29,148.39,45598.0,123.3405,123.3737,123.1164,123.1994,45598.0
2017-08-01 12:25:00,148.4,148.71,148.17,148.4,21910.0,123.2077,123.4651,123.0167,123.2077,21910.0
2017-08-01 12:30:00,148.28,148.46,148.23,148.46,9131.0,123.1081,123.2575,123.0666,123.2575,9131.0
2017-08-01 12:35:00,148.45,148.71,148.43,148.62,19389.0,123.2492,123.4651,123.2326,123.3904,19389.0
2017-08-01 12:40:00,148.6,149.0,148.6,148.81,16862.0,123.3737,123.7058,123.3737,123.5481,16862.0
2017-08-01 12:45:00,148.84,148.9,148.66,148.69,14159.0,123.573,123.6228,123.4236,123.4485,14159.0
2017-08-01 12:50:00,148.67,148.77,148.58,148.67,139793.0,123.4319,123.5149,123.3571,123.4319,139793.0
2017-08-01 12:55:00,148.56,148.61,148.12,148.2,22126.0,123.3405,123.3821,122.9752,123.0417,22126.0
2017-08-01 13:00:00,148.26,148.65,148.2,148.54,13012.0,123.0915,123.4153,123.0417,123.3239,13012.0
2017-08-01 13:05:00,148.57,148.81,148.49,148.65,13422.0,123.3488,123.5481,123.2824,123.4153,13422.0
2017-08-01 13:10:00,148.77,148.77,148.55,148.63,12781.0,123.5149,123.5149,123.3322,123.3987,12781.0
2017-08-01 13:15:00,148.63,148.8,148.58,148.6,15186.0,123.3987,123.5398,123.3571,123.3737,15186.0
2017-08-01 13:20:00,148.59,148.7,148.53,148.7,25514.0,123.3654,123.4568,123.3156,123.4568,25514.0
2017-08-01 13:25:00,148.64,148.67,148.53,148.61,12813.0,123.407,123.4319,123.3156,123.3821,12813.0
2017-08-01 13:30:00,148.61,148.8,148.58,148.75,11832.0,123.3821,123.5398,123.3571,123.4983,11832.0
2017-08-01 13:35:00,148.76,148.82,148.57,148.66,20433.0,123.5066,123.5564,123.3488,123.4236,20433.0
2017-08-01 13:40:00,148.63,148.65,148.49,148.5,22288.0,123.3987,123.4153,123.2824,123.2907,22288.0
2017-08-01 13:45:00,148.54,148.56,148.4,148.42,18914.0,123.3239,123.3405,123.2077,123.2243,18914.0
2017-08-01 13:50:00,148.37,148.6,148.37,148.52,17664.0,123.1828,123.3737,123.1828,123.3073,17664.0
2017-08-01 13:55:00,148.53,148.66,148.5,148.63,17320.0,123.3156,123.4236,123.2907,123.3987,17320.0
2017-08-01 14:00:00,148.65,148.66,148.56,148.6,25588.0,123.4153,123.4236,123.3405,123.3737,25588.0
2017-08-01 14:05:00,148.6,148.66,148.49,148.65,22629.0,123.3737,123.4236,123.2824,123.4153,22629.0
2017-08-01 14:10:00,148.63,148.67,148.5,148.57,44633.0,123.3987,123.4319,123.2907,123.3488,44633.0
2017-08-01 14:15:00,148.58,148.76,148.54,148.75,42219.0,123.3571,123.5066,123.3239,123.4983,42219.0
2017-08-01 14:20:00,148.74,149.39,148.74,149.17,46479.0,123.49,124.0296,123.49,123.847,46479.0
2017-08-01 14:25:00,149.18,149.32,149.14,149.24,15366.0,123.8553,123.9715,123.8221,123.9051,15366.0
2017-08-01 14:30:00,149.24,149.64,149.2,149.5,36487.0,123.9051,124.2372,123.8719,124.121,36487.0
2017-08-01 14:35:00,149.49,149.49,148.63,148.82,46923.0,124.1127,124.1127,123.3987,123.5564,46923.0
2017-08-01 14:40:00,148.81,149.25,148.8,149.25,14504.0,123.5481,123.9134,123.5398,123.9134,14504.0
2017-08-01 14:45:00,149.23,149.34,149.11,149.17,31502.0,123.8968,123.9881,123.7972,123.847,31502.0
2017-08-01 14:50:00,149.12,149.13,148.88,149.11,39091.0,123.8055,123.8138,123.6062,123.7972,39091.0
2017-08-01 14:55:00,149.18,149.49,149.11,149.21,47277.0,123.8553,124.1127,123.7972,123.8802,47277.0
2017-08-01 15:00:00,149.2,149.28,149.03,149.21,60564.0,123.8719,123.9383,123.7308,123.8802,60564.0
2017-08-01 15:05:00,149.24,149.24,149.1,149.14,35290.0,123.9051,123.9051,123.7889,123.8221,35290.0
2017-08-01 15:10:00,149.14,149.3,149.04,149.25,67899.0,123.8221,123.9549,123.7391,123.9134,67899.0
2017-08-01 15:15:00,149.27,149.5,149.18,149.22,45875.0,123.93,124.121,123.8553,123.8885,45875.0
2017-08-01 15:20:00,149.2,149.31,149.15,149.21,81084.0,123.8719,123.9632,123.8304,123.8802,81084.0
2017-08-01 15:25:00,149.2,149.2,148.95,149.16,90649.0,123.8719,123.8719,123.6643,123.8387,90649.0
2017-08-01 15:30:00,149.16,149.21,149.03,149.06,64959.0,123.8387,123.8802,123.7308,123.7557,64959.0
2017-08-01 15:35:00,149.07,149.11,148.87,149.06,71961.0,123.764,123.7972,123.5979,123.7557,71961.0
2017-08-01 15:40:00,149.08,149.21,149.02,149.04,88066.0,123.7723,123.8802,123.7225,123.7391,88066.0
2017-08-01 15:45:00,149.05,149.34,148.98,149.2,133696.0,123.7474,123.9881,123.6892,123.8719,133696.0
2017-08-01 15:50:00,149.17,149.29,148.86,148.92,118968.0,123.847,123.9466,123.5896,123.6394,118968.0
2017-08-01 15:55:00,148.92,149.03,148.84,148.9,141827.0,123.6394,123.7308,123.573,123.6228,141827.0
2017-08-02 09:30:00,148.34,148.9,148.23,148.35,37099.0,123.1579,123.6228,123.0666,123.1662,37099.0
2017-08-02 09:35:00,148.4,148.8,148.21,148.24,67009.0,123.2077,123.5398,123.05,123.0749,67009.0
2017-08-02 09:40:00,148.27,148.34,148.18,148.28,21750.0,123.0998,123.1579,123.025,123.1081,21750.0
2017-08-02 09:45:00,148.3,148.38,147.97,148.31,20355.0,123.1247,123.1911,122.8507,123.133,20355.0
2017-08-02 09:50:00,148.3,148.52,148.17,148.25,101906.0,123.1247,123.3073,123.0167,123.0832,101906.0
2017-08-02 09:55:00,148.23,148.45,148.21,148.31,99761.0,123.0666,123.2492,123.05,123.133,99761.0
2017-08-02 10:00:00,148.33,148.36,148.25,148.33,30169.0,123.1496,123.1745,123.0832,123.1496,30169.0
2017-08-02 10:05:00,148.33,148.36,148.09,148.11,35622.0,123.1496,123.1745,122.9503,122.9669,35622.0
2017-08-02 10:10:00,148.07,148.17,147.88,147.88,11974.0,122.9337,123.0167,122.776,122.776,11974.0
2017-08-02 10:15:00,147.88,148.01,147.51,147.56,11254.0,122.776,122.8839,122.4688,122.5103,11254.0
2017-08-02 10:20:00,147.56,147.75,147.46,147.64,15147.0,122.5103,122.668,122.4273,122.5767,15147.0
2017-08-02 10:25:00,147.69,147.7,147.16,147.2,8731.0,122.6182,122.6265,122.1782,122.2114,8731.0
2017-08-02 10:30:00,147.17,147.29,146.98,146.99,11757.0,122.1865,122.2861,122.0288,122.0371,11757.0
2017-08-02 10:35:00,147.03,147.34,147.03,147.34,14361.0,122.0703,122.3276,122.0703,122.3276,14361.0
2017-08-02 10:40:00,147.34,147.49,147.17,147.17,9927.0,122.3276,122.4522,122.1865,122.1865,9927.0
2017-08-02 10:45:00,147.18,147.46,147.16,147.39,13023.0,122.1948,122.4273,122.1782,122.3692,13023.0
2017-08-02 10:50:00,147.47,147.56,147.46,147.5,33229.0,122.4356,122.5103,122.4273,122.4605,33229.0
2017-08-02 10:55:00,147.53,147.54,147.48,147.5,34688.0,122.4854,122.4937,122.4439,122.4605,34688.0
2017-08-02 11:00:00,147.52,147.62,147.49,147.51,51021.0,122.4771,122.5601,122.4522,122.4688,51021.0
2017-08-02 11:05:00,147.5,147.54,147.44,147.48,28308.0,122.4605,122.4937,122.4107,122.4439,28308.0
2017-08-02 11:10:00,147.47,147.52,147.25,147.49,9510.0,122.4356,122.4771,122.2529,122.4522,9510.0
2017-08-02 11:15:00,147.47,147.83,147.47,147.68,44729.0,122.4356,122.7345,122.4356,122.6099,44729.0
2017-08-02 11:20:00,147.7,147.71,147.62,147.7,4050.0,122.6265,122.6348,122.5601,122.6265,4050.0
2017-08-02 11:25:00,147.66,147.72,147.61,147.71,11348.0,122.5933,122.6431,122.5518,122.6348,11348.0
2017-08-02 11:30:00,147.7,147.7,147.44,147.5,8605.0,122.6265,122.6265,122.4107,122.4605,8605.0
2017-08-02 11:35:00,147.47,147.77,147.47,147.68,26188.0,122.4356,122.6847,122.4356,122.6099,26188.0
2017-08-02 11:40:00,147.66,147.72,147.66,147.67,10837.0,122.5933,122.6431,122.5933,122.6016,10837.0
2017-08-02 11:45:00,147.65,148.03,147.64,147.99,25127.0,122.585,122.9005,122.5767,122.8673,25127.0
2017-08-02 11:50:00,147.94,147.98,147.72,147.8,47268.0,122.8258,122.859,122.6431,122.7096,47268.0
2017-08-02 11:55:00,147.78,147.83,147.75,147.77,7661.0,122.693,122.7345,122.668,122.6847,7661.0
2017-08-02 12:00:00,147.74,147.79,147.68,147.74,6870.0,122.6597,122.7013,122.6099,122.6597,6870.0
2017-08-02 12:05:00,147.74,147.8,147.71,147.73,6455.0,122.6597,122.7096,122.6348,122.6514,6455.0
2017-08-02 12:10:00,147.71,147.8,147.71,147.77,5921.0,122.6348,122.7096,122.6348,122.6847,5921.0
2017-08-02 12:15:00,147.77,147.85,147.76,147.76,19651.0,122.6847,122.7511,122.6763,122.6763,19651.0
2017-08-02 12:20:00,147.78,147.81,147.64,147.66,5250.0,122.693,122.7179,122.5767,122.5933,5250.0
2017-08-02 12:25:00,147.63,147.76,147.63,147.69,4700.0,122.5684,122.6763,122.5684,122.6182,4700.0
2017-08-02 12:30:00,147.7,147.77,147.65,147.77,3333.0,122.6265,122.6847,122.585,122.6847,3333.0
2017-08-02 12:35:00,147.73,147.76,147.67,147.68,4861.0,122.6514,122.6763,122.6016,122.6099,4861.0
2017-08-02 12:40:00,147.72,147.9,147.7,147.84,12024.0,122.6431,122.7926,122.6265,122.7428,12024.0
2017-08-02 12:45:00,147.88,147.89,147.77,147.8,12037.0,122.776,122.7843,122.6847,122.7096,12037.0
2017-08-02 12:50:00,147.83,147.86,147.76,147.82,11915.0,122.7345,122.7594,122.6763,122.7262,11915.0
2017-08-02 12:55:00,147.81,147.86,147.76,147.82,10646.0,122.7179,122.7594,122.6763,122.7262,10646.0
2017-08-02 13:00:00,147.8,147.82,147.71,147.71,7375.0,122.7096,122.7262,122.6348,122.6348,7375.0
2017-08-02 13:05:00,147.7,147.82,147.7,147.8,5798.0,122.6265,122.7262,122.6265,122.7096,5798.0
2017-08-02 13:10:00,147.81,147.86,147.8,147.86,7550.0,122.7179,122.7594,122.7096,122.7594,7550.0
2017-08-02 13:15:00,147.84,147.84,147.79,147.79,3652.0,122.7428,122.7428,122.7013,122.7013,3652.0
2017-08-02 13:20:00,147.82,148.02,147.8,148.02,70118.0,122.7262,122.8922,122.7096,122.8922,70118.0
2017-08-02 13:25:00,148.01,148.03,147.95,147.97,12802.0,122.8839,122.9005,122.8341,122.8507,12802.0
2017-08-02 13:30:00,148.0,148.06,147.97,147.98,26342.0,122.8756,122.9254,122.8507,122.859,26342.0
2017-08-02 13:35:00,148.0,148.03,147.97,148.0,16151.0,122.8756,122.9005,122.8507,122.8756,16151.0
2017-08-02 13:40:00,148.0,148.01,147.93,147.95,4440.0,122.8756,122.8839,122.8175,122.8341,4440.0
2017-08-02 13:45:00,147.95,147.95,147.87,147.87,6724.0,122.8341,122.8341,122.7677,122.7677,6724.0
2017-08-02 13:50:00,147.89,148.01,147.88,148.0,8552.0,122.7843,122.8839,122.776,122.8756,8552.0
2017-08-02 13:55:00,148.0,148.01,147.94,147.95,12217.0,122.8756,122.8839,122.8258,122.8341,12217.0
2017-08-02 14:00:00,147.95,148.01,147.92,148.0,29416.0,122.8341,122.8839,122.8092,122.8756,29416.0
2017-08-02 14:05:00,148.0,148.01,147.95,147.99,10244.0,122.8756,122.8839,122.8341,122.8673,10244.0
2017-08-02 14:10:00,147.98,148.02,147.97,148.0,8655.0,122.859,122.8922,122.8507,122.8756,8655.0
2017-08-02 14:15:00,147.99,148.0,147.94,147.94,7843.0,122.8673,122.8756,122.8258,122.8258,7843.0
2017-08-02 14:20:00,147.92,147.98,147.92,147.95,6791.0,122.8092,122.859,122.8092,122.8341,6791.0
2017-08-02 14:25:00,147.98,148.03,147.97,147.97,12287.0,122.859,122.9005,122.8507,122.8507,12287.0
2017-08-02 14:30:00,147.97,148.17,147.93,148.15,35939.0,122.8507,123.0167,122.8175,123.0001,35939.0
2017-08-02 14:35:00,148.16,148.2,148.07,148.11,50761.0,123.0084,123.0417,122.9337,122.9669,50761.0
2017-08-02 14:40:00,148.12,148.14,148.05,148.11,11923.0,122.9752,122.9918,122.9171,122.9669,11923.0
2017-08-02 14:45:00,148.12,148.16,148.08,148.11,16270.0,122.9752,123.0084,122.942,122.9669,16270.0
2017-08-02 14:50:00,148.12,148.13,148.08,148.13,7479.0,122.9752,122.9835,122.942,122.9835,7479.0
2017-08-02 14:55:00,148.13,148.13,148.07,148.08,20179.0,122.9835,122.9835,122.9337,122.942,20179.0
2017-08-02 15:00:00,148.08,148.11,148.01,148.05,22838.0,122.942,122.9669,122.8839,122.9171,22838.0
2017-08-02 15:05:00,148.05,148.13,148.02,148.1,21942.0,122.9171,122.9835,122.8922,122.9586,21942.0
2017-08-02 15:10:00,148.1,148.15,148.08,148.08,18735.0,122.9586,123.0001,122.942,122.942,18735.0
2017-08-02 15:15:00,148.08,148.12,148.08,148.1,13616.0,122.942,122.9752,122.942,122.9586,13616.0
2017-08-02 15:20:00,148.1,148.11,147.94,147.94,9962.0,122.9586,122.9669,122.8258,122.8258,9962.0
2017-08-02 15:25:00,147.94,147.94,147.81,147.87,15332.0,122.8258,122.8258,122.7179,122.7677,15332.0
2017-08-02 15:30:00,147.89,147.93,147.81,147.86,19830.0,122.7843,122.8175,122.7179,122.7594,19830.0
2017-08-02 15:35:00,147.86,147.89,147.82,147.86,29186.0,122.7594,122.7843,122.7262,122.7594,29186.0
2017-08-02 15:40:00,147.86,147.95,147.85,147.95,23183.0,122.7594,122.8341,122.7511,122.8341,23183.0
2017-08-02 15:45:00,147.92,148.03,147.92,148.02,16064.0,122.8092,122.9005,122.8092,122.8922,16064.0
2017-08-02 15:50:00,148.02,148.07,147.97,148.0,37615.0,122.8922,122.9337,122.8507,122.8756,37615.0
2017-08-02 15:55:00,147.99,148.12,147.97,148.11,76058.0,122.8673,122.9752,122.8507,122.9669,76058.0
2017-08-03 09:30:00,148.47,148.5,148.1,148.43,41239.0,123.2658,123.2907,122.9586,123.2326,41239.0
2017-08-03 09:35:00,148.46,148.6,148.23,148.46,19488.0,123.2575,123.3737,123.0666,123.2575,19488.0
2017-08-03 09:40:00,148.42,148.58,148.33,148.4,49425.0,123.2243,123.3571,123.1496,123.2077,49425.0
2017-08-03 09:45:00,148.43,148.49,148.3,148.34,9026.0,123.2326,123.2824,123.1247,123.1579,9026.0
2017-08-03 09:50:00,148.35,148.41,148.29,148.3,10052.0,123.1662,123.216,123.1164,123.1247,10052.0
2017-08-03 09:55:00,148.29,148.4,148.18,148.4,11400.0,123.1164,123.2077,123.025,123.2077,11400.0
2017-08-03 10:00:00,148.42,148.42,148.28,148.38,9362.0,123.2243,123.2243,123.1081,123.1911,9362.0
2017-08-03 10:05:00,148.38,148.4,148.28,148.39,9539.0,123.1911,123.2077,123.1081,123.1994,9539.0
2017-08-03 10:10:00,148.4,148.42,148.06,148.06,13446.0,123.2077,123.2243,122.9254,122.9254,13446.0
2017-08-03 10:15:00,148.06,148.1,147.9,148.07,8944.0,122.9254,122.9586,122.7926,122.9337,8944.0
2017-08-03 10:20:00,148.05,148.25,148.05,148.23,5445.0,122.9171,123.0832,122.9171,123.0666,5445.0
2017-08-03 10:25:00,148.24,148.39,148.16,148.39,6310.0,123.0749,123.1994,123.0084,123.1994,6310.0
2017-08-03 10:30:00,148.39,148.45,148.07,148.07,13487.0,123.1994,123.2492,122.9337,122.9337,13487.0
2017-08-03 10:35:00,148.08,148.26,148.08,148.14,5948.0,122.942,123.0915,122.942,122.9918,5948.0
2017-08-03 10:40:00,148.15,148.15,147.93,147.93,7648.0,123.0001,123.0001,122.8175,122.8175,7648.0
2017-08-03 10:45:00,147.97,148.01,147.94,147.97,6211.0,122.8507,122.8839,122.8258,122.8507,6211.0
2017-08-03 10:50:00,147.98,148.0,147.94,147.94,1908.0,122.859,122.8756,122.8258,122.8258,1908.0
2017-08-03 10:55:00,147.95,147.95,147.69,147.69,5913.0,122.8341,122.8341,122.6182,122.6182,5913.0
2017-08-03 11:00:00,147.65,147.83,147.62,147.77,7876.0,122.585,122.7345,122.5601,122.6847,7876.0
2017-08-03 11:05:00,147.75,147.75,147.54,147.54,4463.0,122.668,122.668,122.4937,122.4937,4463.0
2017-08-03 11:10:00,147.58,147.58,147.46,147.5,14300.0,122.5269,122.5269,122.4273,122.4605,14300.0
2017-08-03 11:15:00,147.52,147.69,147.5,147.66,4550.0,122.4771,122.6182,122.4605,122.5933,4550.0
2017-08-03 11:20:00,147.67,147.67,147.48,147.51,4759.0,122.6016,122.6016,122.4439,122.4688,4759.0
2017-08-03 11:25:00,147.54,147.71,147.4,147.65,11481.0,122.4937,122.6348,122.3775,122.585,11481.0
2017-08-03 11:30:00,147.62,147.64,147.57,147.57,3103.0,122.5601,122.5767,122.5186,122.5186,3103.0
2017-08-03 11:35:00,147.6,147.6,147.53,147.55,805.0,122.5435,122.5435,122.4854,122.502,805.0
2017-08-03 11:40:00,147.54,147.55,147.4,147.55,8972.0,122.4937,122.502,122.3775,122.502,8972.0
2017-08-03 11:45:00,147.58,147.63,147.49,147.49,3558.0,122.5269,122.5684,122.4522,122.4522,3558.0
2017-08-03 11:50:00,147.51,147.51,147.43,147.43,2110.0,122.4688,122.4688,122.4024,122.4024,2110.0
2017-08-03 11:55:00,147.46,147.47,147.2,147.2,5010.0,122.4273,122.4356,122.2114,122.2114,5010.0
2017-08-03 12:00:00,147.25,147.28,147.06,147.06,5570.0,122.2529,122.2778,122.0952,122.0952,5570.0
2017-08-03 12:05:00,147.02,147.19,146.94,147.16,9194.0,122.062,122.2031,121.9956,122.1782,9194.0
2017-08-03 12:10:00,147.22,147.22,146.89,146.93,2300.0,122.228,122.228,121.954,121.9872,2300.0
2017-08-03 12:15:00,146.95,147.09,146.94,147.09,3843.0,122.0039,122.1201,121.9956,122.1201,3843.0
2017-08-03 12:20:00,147.09,147.09,147.0,147.05,4810.0,122.1201,122.1201,122.0454,122.0869,4810.0
2017-08-03 12:25:00,147.09,147.1,147.01,147.09,3300.0,122.1201,122.1284,122.0537,122.1201,3300.0
2017-08-03 12:30:00,147.1,147.34,147.09,147.29,9030.0,122.1284,122.3276,122.1201,122.2861,9030.0
2017-08-03 12:35:00,147.3,147.32,147.11,147.15,7529.0,122.2944,122.311,122.1367,122.1699,7529.0
2017-08-03 12:40:00,147.15,147.18,147.08,147.09,4931.0,122.1699,122.1948,122.1118,122.1201,4931.0
2017-08-03 12:45:00,147.11,147.18,147.09,147.1,18046.0,122.1367,122.1948,122.1201,122.1284,18046.0
2017-08-03 12:50:00,147.11,147.17,147.06,147.09,22850.0,122.1367,122.1865,122.0952,122.1201,22850.0
2017-08-03 12:55:00,147.05,147.08,147.0,147.02,4613.0,122.0869,122.1118,122.0454,122.062,4613.0
2017-08-03 13:00:00,147.06,147.06,147.0,147.0,2796.0,122.0952,122.0952,122.0454,122.0454,2796.0
2017-08-03 13:05:00,147.0,147.05,147.0,147.04,7345.0,122.0454,122.0869,122.0454,122.0786,7345.0
2017-08-03 13:10:00,147.06,147.08,147.0,147.0,26275.0,122.0952,122.1118,122.0454,122.0454,26275.0
2017-08-03 13:15:00,147.04,147.04,146.97,146.97,1800.0,122.0786,122.0786,122.0205,122.0205,1800.0
2017-08-03 13:20:00,146.94,146.94,146.86,146.89,1499.0,121.9956,121.9956,121.9291,121.954,1499.0
2017-08-03 13:25:00,146.86,146.86,146.7,146.71,3450.0,121.9291,121.9291,121.7963,121.8046,3450.0
2017-08-03 13:30:00,146.78,146.89,146.75,146.82,6346.0,121.8627,121.954,121.8378,121.8959,6346.0
2017-08-03 13:35:00,146.83,146.99,146.83,146.93,4661.0,121.9042,122.0371,121.9042,121.9872,4661.0
2017-08-03 13:40:00,146.92,147.11,146.92,147.05,61099.0,121.9789,122.1367,121.9789,122.0869,61099.0
2017-08-03 13:45:00,147.05,147.05,146.99,147.01,7434.0,122.0869,122.0869,122.0371,122.0537,7434.0
2017-08-03 13:50:00,147.03,147.07,146.98,147.0,16995.0,122.0703,122.1035,122.0288,122.0454,16995.0
2017-08-03 13:55:00,146.99,147.03,146.99,147.0,5250.0,122.0371,122.0703,122.0371,122.0454,5250.0
2017-08-03 14:00:00,147.02,147.14,147.01,147.07,89162.0,122.062,122.1616,122.0537,122.1035,89162.0
2017-08-03 14:05:00,147.09,147.21,147.07,147.18,23994.0,122.1201,122.2197,122.1035,122.1948,23994.0
2017-08-03 14:10:00,147.18,147.4,147.16,147.28,14052.0,122.1948,122.3775,122.1782,122.2778,14052.0
2017-08-03 14:15:00,147.28,147.41,147.26,147.29,16323.0,122.2778,122.3858,122.2612,122.2861,16323.0
2017-08-03 14:20:00,147.29,147.3,147.05,147.08,61291.0,122.2861,122.2944,122.0869,122.1118,61291.0
2017-08-03 14:25:00,147.06,147.26,146.97,147.22,62779.0,122.0952,122.2612,122.0205,122.228,62779.0
2017-08-03 14:30:00,147.23,147.36,147.23,147.24,6816.0,122.2363,122.3443,122.2363,122.2446,6816.0
2017-08-03 14:35:00,147.24,147.25,147.03,147.06,7961.0,122.2446,122.2529,122.0703,122.0952,7961.0
2017-08-03 14:40:00,147.07,147.07,147.01,147.04,6340.0,122.1035,122.1035,122.0537,122.0786,6340.0
2017-08-03 14:45:00,147.05,147.13,146.99,147.02,35666.0,122.0869,122.1533,122.0371,122.062,35666.0
2017-08-03 14:50:00,147.0,147.02,146.98,146.98,9071.0,122.0454,122.062,122.0288,122.0288,9071.0
2017-08-03 14:55:00,146.98,147.01,146.97,147.0,11403.0,122.0288,122.0537,122.0205,122.0454,11403.0
2017-08-03 15:00:00,147.01,147.03,146.97,147.0,19859.0,122.0537,122.0703,122.0205,122.0454,19859.0
2017-08-03 15:05:00,147.01,147.02,146.84,146.9,8875.0,122.0537,122.062,121.9125,121.9623,8875.0
2017-08-03 15:10:00,146.9,147.08,146.87,147.07,20034.0,121.9623,122.1118,121.9374,122.1035,20034.0
2017-08-03 15:15:00,147.04,147.08,147.0,147.01,12135.0,122.0786,122.1118,122.0454,122.0537,12135.0
2017-08-03 15:20:00,147.02,147.03,146.96,146.98,15077.0,122.062,122.0703,122.0122,122.0288,15077.0
2017-08-03 15:25:00,146.98,147.01,146.93,147.0,10010.0,122.0288,122.0537,121.9872,122.0454,10010.0
2017-08-03 15:30:00,146.99,147.0,146.76,146.96,18822.0,122.0371,122.0454,121.8461,122.0122,18822.0
2017-08-03 15:35:00,146.91,146.95,146.86,146.94,20156.0,121.9706,122.0039,121.9291,121.9956,20156.0
2017-08-03 15:40:00,146.93,146.95,146.8,146.85,17490.0,121.9872,122.0039,121.8793,121.9208,17490.0
2017-08-03 15:45:00,146.86,146.94,146.79,146.85,41886.0,121.9291,121.9956,121.871,121.9208,41886.0
2017-08-03 15:50:00,146.86,146.9,146.72,146.88,41271.0,121.9291,121.9623,121.8129,121.9457,41271.0
2017-08-03 15:55:00,146.87,147.07,146.77,147.0,106622.0,121.9374,122.1035,121.8544,122.0454,106622.0
2017-08-04 09:30:00,147.41,147.8,147.11,147.43,10693.0,122.3858,122.7096,122.1367,122.4024,10693.0
2017-08-04 09:35:00,147.56,147.59,147.37,147.51,4348.0,122.5103,122.5352,122.3526,122.4688,4348.0
2017-08-04 09:40:00,147.5,147.74,147.37,147.68,7830.0,122.4605,122.6597,122.3526,122.6099,7830.0
2017-08-04 09:45:00,147.68,147.73,147.59,147.73,6843.0,122.6099,122.6514,122.5352,122.6514,6843.0
2017-08-04 09:50:00,147.69,147.71,147.49,147.7,13578.0,122.6182,122.6348,122.4522,122.6265,13578.0
2017-08-04 09:55:00,147.68,147.83,147.61,147.74,8858.0,122.6099,122.7345,122.5518,122.6597,8858.0
2017-08-04 10:00:00,147.8,147.89,147.79,147.87,17220.0,122.7096,122.7843,122.7013,122.7677,17220.0
2017-08-04 10:05:00,147.88,147.9,147.77,147.85,12212.0,122.776,122.7926,122.6847,122.7511,12212.0
2017-08-04 10:10:00,147.85,147.86,147.77,147.85,10102.0,122.7511,122.7594,122.6847,122.7511,10102.0
2017-08-04 10:15:00,147.83,147.84,147.74,147.74,5857.0,122.7345,122.7428,122.6597,122.6597,5857.0
2017-08-04 10:20:00,147.77,147.86,147.77,147.85,5274.0,122.6847,122.7594,122.6847,122.7511,5274.0
2017-08-04 10:25:00,147.86,148.01,147.84,148.01,8455.0,122.7594,122.8839,122.7428,122.8839,8455.0
2017-08-04 10:30:00,148.01,148.05,147.95,147.97,4684.0,122.8839,122.9171,122.8341,122.8507,4684.0
2017-08-04 10:35:00,147.96,147.96,147.82,147.83,6364.0,122.8424,122.8424,122.7262,122.7345,6364.0
2017-08-04 10:40:00,147.87,147.88,147.83,147.84,5492.0,122.7677,122.776,122.7345,122.7428,5492.0
2017-08-04 10:45:00,147.83,147.87,147.83,147.86,3689.0,122.7345,122.7677,122.7345,122.7594,3689.0
2017-08-04 10:50:00,147.86,147.87,147.64,147.69,8461.0,122.7594,122.7677,122.5767,122.6182,8461.0
2017-08-04 10:55:00,147.69,147.73,147.64,147.65,4500.0,122.6182,122.6514,122.5767,122.585,4500.0
2017-08-04 11:00:00,147.63,147.66,147.42,147.42,9256.0,122.5684,122.5933,122.3941,122.3941,9256.0
2017-08-04 11:05:00,147.41,147.48,147.36,147.48,6564.0,122.3858,122.4439,122.3443,122.4439,6564.0
2017-08-04 11:10:00,147.54,147.61,147.54,147.61,1763.0,122.4937,122.5518,122.4937,122.5518,1763.0
2017-08-04 11:15:00,147.57,147.6,147.5,147.53,3643.0,122.5186,122.5435,122.4605,122.4854,3643.0
2017-08-04 11:20:00,147.51,147.51,147.29,147.33,4430.0,122.4688,122.4688,122.2861,122.3193,4430.0
2017-08-04 11:25:00,147.34,147.35,147.29,147.32,2080.0,122.3276,122.3359,122.2861,122.311,2080.0
2017-08-04 11:30:00,147.32,147.35,147.27,147.31,2715.0,122.311,122.3359,122.2695,122.3027,2715.0
2017-08-04 11:35:00,147.33,147.48,147.32,147.47,1824.0,122.3193,122.4439,122.311,122.4356,1824.0
2017-08-04 11:40:00,147.43,147.46,147.39,147.45,3687.0,122.4024,122.4273,122.3692,122.419,3687.0
2017-08-04 11:45:00,147.48,147.55,147.44,147.55,3600.0,122.4439,122.502,122.4107,122.502,3600.0
2017-08-04 11:50:00,147.56,147.66,147.53,147.63,12725.0,122.5103,122.5933,122.4854,122.5684,12725.0
2017-08-04 11:55:00,147.62,147.63,147.44,147.44,4900.0,122.5601,122.5684,122.4107,122.4107,4900.0
2017-08-04 12:00:00,147.39,147.45,147.29,147.35,4500.0,122.3692,122.419,122.2861,122.3359,4500.0
2017-08-04 12:05:00,147.33,147.33,147.19,147.29,4200.0,122.3193,122.3193,122.2031,122.2861,4200.0
2017-08-04 12:10:00,147.31,147.34,147.29,147.29,2317.0,122.3027,122.3276,122.2861,122.2861,2317.0
2017-08-04 12:15:00,147.31,147.38,147.27,147.37,3578.0,122.3027,122.3609,122.2695,122.3526,3578.0
2017-08-04 12:20:00,147.39,147.44,147.38,147.44,2697.0,122.3692,122.4107,122.3609,122.4107,2697.0
2017-08-04 12:25:00,147.45,147.45,147.33,147.33,5200.0,122.419,122.419,122.3193,122.3193,5200.0
2017-08-04 12:30:00,147.36,147.51,147.36,147.45,1900.0,122.3443,122.4688,122.3443,122.419,1900.0
2017-08-04 12:35:00,147.42,147.49,147.41,147.47,1919.0,122.3941,122.4522,122.3858,122.4356,1919.0
2017-08-04 12:40:00,147.48,147.54,147.48,147.51,2939.0,122.4439,122.4937,122.4439,122.4688,2939.0
2017-08-04 12:45:00,147.49,147.54,147.48,147.48,2445.0,122.4522,122.4937,122.4439,122.4439,2445.0
2017-08-04 12:50:00,147.44,147.44,147.4,147.4,700.0,122.4107,122.4107,122.3775,122.3775,700.0
2017-08-04 12:55:00,147.42,147.46,147.41,147.43,2800.0,122.3941,122.4273,122.3858,122.4024,2800.0
2017-08-04 13:00:00,147.42,147.45,147.42,147.43,1961.0,122.3941,122.419,122.3941,122.4024,1961.0
2017-08-04 13:05:00,147.44,147.54,147.42,147.53,5778.0,122.4107,122.4937,122.3941,122.4854,5778.0
2017-08-04 13:10:00,147.55,147.6,147.54,147.57,1000.0,122.502,122.5435,122.4937,122.5186,1000.0
2017-08-04 13:15:00,147.59,147.63,147.55,147.55,6266.0,122.5352,122.5684,122.502,122.502,6266.0
2017-08-04 13:20:00,147.54,147.54,147.49,147.52,2400.0,122.4937,122.4937,122.4522,122.4771,2400.0
2017-08-04 13:25:00,147.53,147.55,147.49,147.51,2703.0,122.4854,122.502,122.4522,122.4688,2703.0
2017-08-04 13:30:00,147.52,147.53,147.45,147.47,6211.0,122.4771,122.4854,122.419,122.4356,6211.0
2017-08-04 13:35:00,147.45,147.54,147.45,147.51,7124.0,122.419,122.4937,122.419,122.4688,7124.0
2017-08-04 13:40:00,147.52,147.54,147.51,147.52,4074.0,122.4771,122.4937,122.4688,122.4771,4074.0
2017-08-04 13:45:00,147.51,147.57,147.49,147.51,4157.0,122.4688,122.5186,122.4522,122.4688,4157.0
2017-08-04 13:50:00,147.48,147.48,147.42,147.42,4525.0,122.4439,122.4439,122.3941,122.3941,4525.0
2017-08-04 13:55:00,147.42,147.45,147.36,147.37,6924.0,122.3941,122.419,122.3443,122.3526,6924.0
2017-08-04 14:00:00,147.36,147.38,147.33,147.33,6110.0,122.3443,122.3609,122.3193,122.3193,6110.0
2017-08-04 14:05:00,147.35,147.35,147.24,147.25,6875.0,122.3359,122.3359,122.2446,122.2529,6875.0
2017-08-04 14:10:00,147.25,147.31,147.25,147.31,6581.0,122.2529,122.3027,122.2529,122.3027,6581.0
2017-08-04 14:15:00,147.32,147.37,147.28,147.28,11730.0,122.311,122.3526,122.2778,122.2778,11730.0
2017-08-04 14:20:00,147.25,147.3,147.22,147.22,7169.0,122.2529,122.2944,122.228,122.228,7169.0
2017-08-04 14:25:00,147.26,147.28,147.16,147.18,9150.0,122.2612,122.2778,122.1782,122.1948,9150.0
2017-08-04 14:30:00,147.2,147.34,147.17,147.34,8139.0,122.2114,122.3276,122.1865,122.3276,8139.0
2017-08-04 14:35:00,147.34,147.34,147.28,147.33,23192.0,122.3276,122.3276,122.2778,122.3193,23192.0
2017-08-04 14:40:00,147.31,147.37,147.3,147.37,2418.0,122.3027,122.3526,122.2944,122.3526,2418.0
2017-08-04 14:45:00,147.36,147.38,147.15,147.15,9005.0,122.3443,122.3609,122.1699,122.1699,9005.0
2017-08-04 14:50:00,147.11,147.25,147.11,147.18,4100.0,122.1367,122.2529,122.1367,122.1948,4100.0
2017-08-04 14:55:00,147.21,147.22,147.15,147.15,5873.0,122.2197,122.228,122.1699,122.1699,5873.0
2017-08-04 15:00:00,147.13,147.27,147.13,147.27,9007.0,122.1533,122.2695,122.1533,122.2695,9007.0
2017-08-04 15:05:00,147.27,147.35,147.27,147.3,6863.0,122.2695,122.3359,122.2695,122.2944,6863.0
2017-08-04 15:10:00,147.3,147.39,147.3,147.39,6178.0,122.2944,122.3692,122.2944,122.3692,6178.0
2017-08-04 15:15:00,147.38,147.38,147.27,147.28,4445.0,122.3609,122.3609,122.2695,122.2778,4445.0
2017-08-04 15:20:00,147.28,147.29,147.19,147.24,3480.0,122.2778,122.2861,122.2031,122.2446,3480.0
2017-08-04 15:25:00,147.23,147.33,147.22,147.27,10915.0,122.2363,122.3193,122.228,122.2695,10915.0
2017-08-04 15:30:00,147.28,147.28,147.17,147.17,11196.0,122.2778,122.2778,122.1865,122.1865,11196.0
2017-08-04 15:35:00,147.15,147.16,147.02,147.11,11358.0,122.1699,122.1782,122.062,122.1367,11358.0
2017-08-04 15:40:00,147.11,147.24,147.11,147.14,15661.0,122.1367,122.2446,122.1367,122.1616,15661.0
2017-08-04 15:45:00,147.15,147.29,147.15,147.21,16151.0,122.1699,122.2861,122.1699,122.2197,16151.0
2017-08-04 15:50:00,147.21,147.3,147.2,147.29,21212.0,122.2197,122.2944,122.2114,122.2861,21212.0
2017-08-04 15:55:00,147.29,147.32,147.12,147.17,54322.0,122.2861,122.311,122.145,122.1865,54322.0
2017-08-07 09:30:00,147.94,147.94,147.19,147.5,17451.0,122.8258,122.8258,122.2031,122.4605,17451.0
2017-08-07 09:35:00,147.51,147.82,147.34,147.62,4135.0,122.4688,122.7262,122.3276,122.5601,4135.0
2017-08-07 09:40:00,147.52,147.54,147.21,147.3,4677.0,122.4771,122.4937,122.2197,122.2944,4677.0
2017-08-07 09:45:00,147.37,147.53,147.26,147.26,2890.0,122.3526,122.4854,122.2612,122.2612,2890.0
2017-08-07 09:50:00,147.33,147.46,147.11,147.2,32027.0,122.3193,122.4273,122.1367,122.2114,32027.0
2017-08-07 09:55:00,147.19,147.19,147.0,147.04,2844.0,122.2031,122.2031,122.0454,122.0786,2844.0
2017-08-07 10:00:00,147.08,147.1,147.0,147.1,1600.0,122.1118,122.1284,122.0454,122.1284,1600.0
2017-08-07 10:05:00,147.02,147.2,146.97,147.05,7152.0,122.062,122.2114,122.0205,122.0869,7152.0
2017-08-07 10:10:00,147.03,147.16,147.02,147.02,7128.0,122.0703,122.1782,122.062,122.062,7128.0
2017-08-07 10:15:00,147.09,147.14,147.02,147.05,3900.0,122.1201,122.1616,122.062,122.0869,3900.0
2017-08-07 10:20:00,147.02,147.1,146.93,147.1,1800.0,122.062,122.1284,121.9872,122.1284,1800.0
2017-08-07 10:25:00,147.12,147.15,147.05,147.08,8100.0,122.145,122.1699,122.0869,122.1118,8100.0
2017-08-07 10:30:00,147.07,147.13,146.93,147.02,6488.0,122.1035,122.1533,121.9872,122.062,6488.0
2017-08-07 10:35:00,147.03,147.11,147.01,147.01,2100.0,122.0703,122.1367,122.0537,122.0537,2100.0
2017-08-07 10:40:00,147.06,147.08,147.01,147.05,3136.0,122.0952,122.1118,122.0537,122.0869,3136.0
2017-08-07 10:45:00,147.03,147.28,147.03,147.19,7500.0,122.0703,122.2778,122.0703,122.2031,7500.0
2017-08-07 10:50:00,147.19,147.33,147.19,147.23,16661.0,122.2031,122.3193,122.2031,122.2363,16661.0
2017-08-07 10:55:00,147.25,147.27,147.2,147.24,4161.0,122.2529,122.2695,122.2114,122.2446,4161.0
2017-08-07 11:00:00,147.24,147.26,147.2,147.24,5850.0,122.2446,122.2612,122.2114,122.2446,5850.0
2017-08-07 11:05:00,147.23,147.32,147.22,147.26,15050.0,122.2363,122.311,122.228,122.2612,15050.0
2017-08-07 11:10:00,147.25,147.33,147.22,147.25,23831.0,122.2529,122.3193,122.228,122.2529,23831.0
2017-08-07 11:15:00,147.26,147.28,147.23,147.24,14771.0,122.2612,122.2778,122.2363,122.2446,14771.0
2017-08-07 11:20:00,147.25,147.32,147.24,147.26,39818.0,122.2529,122.311,122.2446,122.2612,39818.0
2017-08-07 11:25:00,147.27,147.27,147.12,147.15,7404.0,122.2695,122.2695,122.145,122.1699,7404.0
2017-08-07 11:30:00,147.12,147.12,147.0,147.0,2807.0,122.145,122.145,122.0454,122.0454,2807.0
2017-08-07 11:35:00,146.98,147.14,146.98,147.14,2486.0,122.0288,122.1616,122.0288,122.1616,2486.0
2017-08-07 11:40:00,147.15,147.15,147.08,147.08,1000.0,122.1699,122.1699,122.1118,122.1118,1000.0
2017-08-07 11:45:00,147.16,147.17,147.12,147.17,1353.0,122.1782,122.1865,122.145,122.1865,1353.0
2017-08-07 11:50:00,147.14,147.22,147.11,147.14,4171.0,122.1616,122.228,122.1367,122.1616,4171.0
2017-08-07 11:55:00,147.17,147.17,147.14,147.14,270.0,122.1865,122.1865,122.1616,122.1616,270.0
2017-08-07 12:00:00,147.17,147.23,147.17,147.23,5449.0,122.1865,122.2363,122.1865,122.2363,5449.0
2017-08-07 12:05:00,147.23,147.23,147.18,147.18,5501.0,122.2363,122.2363,122.1948,122.1948,5501.0
2017-08-07 12:10:00,147.21,147.21,147.18,147.19,1200.0,122.2197,122.2197,122.1948,122.2031,1200.0
2017-08-07 12:15:00,147.21,147.23,147.17,147.23,5084.0,122.2197,122.2363,122.1865,122.2363,5084.0
2017-08-07 12:20:00,147.22,147.27,147.21,147.25,11370.0,122.228,122.2695,122.2197,122.2529,11370.0
2017-08-07 12:25:00,147.24,147.28,147.22,147.24,6155.0,122.2446,122.2778,122.228,122.2446,6155.0
2017-08-07 12:30:00,147.25,147.25,147.21,147.23,3900.0,122.2529,122.2529,122.2197,122.2363,3900.0
2017-08-07 12:35:00,147.2,147.21,147.19,147.21,1002.0,122.2114,122.2197,122.2031,122.2197,1002.0
2017-08-07 12:40:00,147.22,147.24,147.19,147.2,3797.0,122.228,122.2446,122.2031,122.2114,3797.0
2017-08-07 12:45:00,147.19,147.2,147.16,147.18,2393.0,122.2031,122.2114,122.1782,122.1948,2393.0
2017-08-07 12:50:00,147.19,147.22,147.13,147.21,3874.0,122.2031,122.228,122.1533,122.2197,3874.0
2017-08-07 12:55:00,147.2,147.27,147.17,147.22,4209.0,122.2114,122.2695,122.1865,122.228,4209.0
2017-08-07 13:00:00,147.25,147.27,147.23,147.24,2726.0,122.2529,122.2695,122.2363,122.2446,2726.0
2017-08-07 13:05:00,147.24,147.3,147.21,147.27,11866.0,122.2446,122.2944,122.2197,122.2695,11866.0
2017-08-07 13:10:00,147.27,147.45,147.25,147.41,60223.0,122.2695,122.419,122.2529,122.3858,60223.0
2017-08-07 13:15:00,147.43,147.44,147.37,147.39,3589.0,122.4024,122.4107,122.3526,122.3692,3589.0
2017-08-07 13:20:00,147.38,147.39,147.24,147.27,3641.0,122.3609,122.3692,122.2446,122.2695,3641.0
2017-08-07 13:25:00,147.27,147.31,147.24,147.27,2800.0,122.2695,122.3027,122.2446,122.2695,2800.0
2017-08-07 13:30:00,147.28,147.28,147.22,147.25,3275.0,122.2778,122.2778,122.228,122.2529,3275.0
2017-08-07 13:35:00,147.26,147.35,147.24,147.35,3200.0,122.2612,122.3359,122.2446,122.3359,3200.0
2017-08-07 13:40:00,147.34,147.36,147.3,147.32,3417.0,122.3276,122.3443,122.2944,122.311,3417.0
2017-08-07 13:45:00,147.36,147.38,147.32,147.36,3200.0,122.3443,122.3609,122.311,122.3443,3200.0
2017-08-07 13:50:00,147.34,147.39,147.33,147.39,5612.0,122.3276,122.3692,122.3193,122.3692,5612.0
2017-08-07 13:55:00,147.36,147.44,147.35,147.38,8974.0,122.3443,122.4107,122.3359,122.3609,8974.0
2017-08-07 14:00:00,147.4,147.41,147.26,147.27,8297.0,122.3775,122.3858,122.2612,122.2695,8297.0
2017-08-07 14:05:00,147.3,147.37,147.29,147.34,818.0,122.2944,122.3526,122.2861,122.3276,818.0
2017-08-07 14:10:00,147.36,147.39,147.31,147.39,6435.0,122.3443,122.3692,122.3027,122.3692,6435.0
2017-08-07 14:15:00,147.38,147.42,147.34,147.37,3252.0,122.3609,122.3941,122.3276,122.3526,3252.0
2017-08-07 14:20:00,147.37,147.42,147.3,147.31,11610.0,122.3526,122.3941,122.2944,122.3027,11610.0
2017-08-07 14:25:00,147.33,147.34,147.27,147.32,2137.0,122.3193,122.3276,122.2695,122.311,2137.0
2017-08-07 14:30:00,147.31,147.33,147.29,147.31,4140.0,122.3027,122.3193,122.2861,122.3027,4140.0
2017-08-07 14:35:00,147.3,147.3,147.26,147.26,2603.0,122.2944,122.2944,122.2612,122.2612,2603.0
2017-08-07 14:40:00,147.25,147.31,147.25,147.31,2800.0,122.2529,122.3027,122.2529,122.3027,2800.0
2017-08-07 14:45:00,147.3,147.3,147.25,147.27,4055.0,122.2944,122.2944,122.2529,122.2695,4055.0
2017-08-07 14:50:00,147.29,147.32,147.28,147.3,6626.0,122.2861,122.311,122.2778,122.2944,6626.0
2017-08-07 14:55:00,147.3,147.34,147.28,147.3,7890.0,122.2944,122.3276,122.2778,122.2944,7890.0
2017-08-07 15:00:00,147.3,147.34,147.28,147.33,8747.0,122.2944,122.3276,122.2778,122.3193,8747.0
2017-08-07 15:05:00,147.31,147.32,147.26,147.29,9197.0,122.3027,122.311,122.2612,122.2861,9197.0
2017-08-07 15:10:00,147.31,147.32,147.28,147.3,5900.0,122.3027,122.311,122.2778,122.2944,5900.0
2017-08-07 15:15:00,147.31,147.32,147.29,147.31,3224.0,122.3027,122.311,122.2861,122.3027,3224.0
2017-08-07 15:20:00,147.31,147.31,147.23,147.24,4366.0,122.3027,122.3027,122.2363,122.2446,4366.0
2017-08-07 15:25:00,147.24,147.27,147.2,147.26,6120.0,122.2446,122.2695,122.2114,122.2612,6120.0
2017-08-07 15:30:00,147.25,147.26,147.2,147.24,9903.0,122.2529,122.2612,122.2114,122.2446,9903.0
2017-08-07 15:35:00,147.25,147.32,147.24,147.28,19429.0,122.2529,122.311,122.2446,122.2778,19429.0
2017-08-07 15:40:00,147.29,147.31,147.26,147.28,11046.0,122.2861,122.3027,122.2612,122.2778,11046.0
2017-08-07 15:45:00,147.31,147.34,147.25,147.25,70591.0,122.3027,122.3276,122.2529,122.2529,70591.0
2017-08-07 15:50:00,147.26,147.28,147.2,147.25,12135.0,122.2612,122.2778,122.2114,122.2529,12135.0
2017-08-07 15:55:00,147.24,147.28,147.14,147.25,47362.0,122.2446,122.2778,122.1616,122.2529,47362.0
2017-08-08 09:30:00,147.43,147.43,146.6,146.6,17942.0,122.4024,122.4024,121.7133,121.7133,17942.0
2017-08-08 09:35:00,146.61,146.97,146.61,146.92,2700.0,121.7216,122.0205,121.7216,121.9789,2700.0
2017-08-08 09:40:00,146.87,146.94,146.76,146.77,1000.0,121.9374,121.9956,121.8461,121.8544,1000.0
2017-08-08 09:45:00,146.67,146.88,146.67,146.81,900.0,121.7714,121.9457,121.7714,121.8876,900.0
2017-08-08 09:50:00,146.9,147.0,146.9,147.0,700.0,121.9623,122.0454,121.9623,122.0454,700.0
2017-08-08 09:55:00,146.91,146.99,146.7,146.78,26355.0,121.9706,122.0371,121.7963,121.8627,26355.0
2017-08-08 10:00:00,146.75,146.83,146.6,146.72,14804.0,121.8378,121.9042,121.7133,121.8129,14804.0
2017-08-08 10:05:00,146.65,146.69,146.65,146.69,210.0,121.7548,121.788,121.7548,121.788,210.0
2017-08-08 10:10:00,146.72,146.75,146.68,146.72,3340.0,121.8129,121.8378,121.7797,121.8129,3340.0
2017-08-08 10:15:00,146.72,146.75,146.66,146.66,3800.0,121.8129,121.8378,121.7631,121.7631,3800.0
2017-08-08 10:20:00,146.66,146.76,146.62,146.62,5647.0,121.7631,121.8461,121.7299,121.7299,5647.0
2017-08-08 10:25:00,146.57,146.67,146.5,146.53,4419.0,121.6884,121.7714,121.6302,121.6552,4419.0
2017-08-08 10:30:00,146.59,146.63,146.48,146.53,4927.0,121.705,121.7382,121.6136,121.6552,4927.0
2017-08-08 10:35:00,146.53,146.58,146.48,146.53,7242.0,121.6552,121.6967,121.6136,121.6552,7242.0
2017-08-08 10:40:00,146.49,146.52,146.42,146.52,1900.0,121.6219,121.6468,121.5638,121.6468,1900.0
2017-08-08 10:45:00,146.51,146.53,146.49,146.5,1121.0,121.6385,121.6552,121.6219,121.6302,1121.0
2017-08-08 10:50:00,146.52,146.59,146.35,146.4,6533.0,121.6468,121.705,121.5057,121.5472,6533.0
2017-08-08 10:55:00,146.4,146.51,146.25,146.51,4675.0,121.5472,121.6385,121.4227,121.6385,4675.0
2017-08-08 11:00:00,146.53,146.7,146.52,146.7,4350.0,121.6552,121.7963,121.6468,121.7963,4350.0
2017-08-08 11:05:00,146.66,146.7,146.64,146.68,5025.0,121.7631,121.7963,121.7465,121.7797,5025.0
2017-08-08 11:10:00,146.67,146.68,146.44,146.5,29182.0,121.7714,121.7797,121.5804,121.6302,29182.0
2017-08-08 11:15:00,146.51,146.54,146.44,146.49,7500.0,121.6385,121.6635,121.5804,121.6219,7500.0
2017-08-08 11:20:00,146.49,146.56,146.45,146.5,10761.0,121.6219,121.6801,121.5887,121.6302,10761.0
2017-08-08 11:25:00,146.5,146.51,146.46,146.5,8100.0,121.6302,121.6385,121.597,121.6302,8100.0
2017-08-08 11:30:00,146.49,146.55,146.48,146.52,12398.0,121.6219,121.6718,121.6136,121.6468,12398.0
2017-08-08 11:35:00,146.52,146.52,146.45,146.46,6576.0,121.6468,121.6468,121.5887,121.597,6576.0
2017-08-08 11:40:00,146.48,146.52,146.48,146.51,1453.0,121.6136,121.6468,121.6136,121.6385,1453.0
2017-08-08 11:45:00,146.51,146.54,146.48,146.49,10185.0,121.6385,121.6635,121.6136,121.6219,10185.0
2017-08-08 11:50:00,146.51,146.52,146.43,146.52,2900.0,121.6385,121.6468,121.5721,121.6468,2900.0
2017-08-08 11:55:00,146.52,146.65,146.48,146.52,12879.0,121.6468,121.7548,121.6136,121.6468,12879.0
2017-08-08 12:00:00,146.52,146.52,146.44,146.45,5200.0,121.6468,121.6468,121.5804,121.5887,5200.0
2017-08-08 12:05:00,146.45,146.46,146.42,146.43,3500.0,121.5887,121.597,121.5638,121.5721,3500.0
2017-08-08 12:10:00,146.44,146.47,146.41,146.41,4550.0,121.5804,121.6053,121.5555,121.5555,4550.0
2017-08-08 12:15:00,146.43,146.45,146.37,146.39,3992.0,121.5721,121.5887,121.5223,121.5389,3992.0
2017-08-08 12:20:00,146.35,146.39,146.28,146.37,4472.0,121.5057,121.5389,121.4476,121.5223,4472.0
2017-08-08 12:25:00,146.37,146.4,146.34,146.35,2300.0,121.5223,121.5472,121.4974,121.5057,2300.0
2017-08-08 12:30:00,146.37,146.38,146.33,146.37,2176.0,121.5223,121.5306,121.4891,121.5223,2176.0
2017-08-08 12:35:00,146.37,146.37,146.25,146.25,3015.0,121.5223,121.5223,121.4227,121.4227,3015.0
2017-08-08 12:40:00,146.24,146.24,146.17,146.17,1676.0,121.4144,121.4144,121.3563,121.3563,1676.0
2017-08-08 12:45:00,146.14,146.18,146.1,146.13,2500.0,121.3314,121.3646,121.2981,121.3231,2500.0
2017-08-08 12:50:00,146.12,146.13,146.05,146.06,2093.0,121.3148,121.3231,121.2566,121.2649,2093.0
2017-08-08 12:55:00,146.06,146.07,146.01,146.05,1700.0,121.2649,121.2732,121.2234,121.2566,1700.0
2017-08-08 13:00:00,146.1,146.11,145.95,145.98,3205.0,121.2981,121.3065,121.1736,121.1985,3205.0
2017-08-08 13:05:00,145.98,146.04,145.93,146.03,2002.0,121.1985,121.2483,121.157,121.24,2002.0
2017-08-08 13:10:00,145.99,146.12,145.99,146.08,5150.0,121.2068,121.3148,121.2068,121.2815,5150.0
2017-08-08 13:15:00,146.12,146.12,146.07,146.08,2013.0,121.3148,121.3148,121.2732,121.2815,2013.0
2017-08-08 13:20:00,146.08,146.1,146.05,146.06,4106.0,121.2815,121.2981,121.2566,121.2649,4106.0
2017-08-08 13:25:00,146.08,146.15,146.01,146.04,4593.0,121.2815,121.3397,121.2234,121.2483,4593.0
2017-08-08 13:30:00,146.0,146.01,145.9,146.0,2744.0,121.2151,121.2234,121.1321,121.2151,2744.0
2017-08-08 13:35:00,145.96,146.08,145.96,146.02,1365.0,121.1819,121.2815,121.1819,121.2317,1365.0
2017-08-08 13:40:00,146.08,146.16,146.05,146.05,2979.0,121.2815,121.348,121.2566,121.2566,2979.0
2017-08-08 13:45:00,146.08,146.13,146.06,146.11,914.0,121.2815,121.3231,121.2649,121.3065,914.0
2017-08-08 13:50:00,146.11,146.16,146.02,146.04,4685.0,121.3065,121.348,121.2317,121.2483,4685.0
2017-08-08 13:55:00,146.04,146.05,145.97,146.01,2507.0,121.2483,121.2566,121.1902,121.2234,2507.0
2017-08-08 14:00:00,145.97,145.97,145.79,145.81,3496.0,121.1902,121.1902,121.0408,121.0574,3496.0
2017-08-08 14:05:00,145.81,145.82,145.69,145.78,6675.0,121.0574,121.0657,120.9577,121.0325,6675.0
2017-08-08 14:10:00,145.78,145.85,145.77,145.85,2171.0,121.0325,121.0906,121.0242,121.0906,2171.0
2017-08-08 14:15:00,145.85,145.87,145.78,145.81,5637.0,121.0906,121.1072,121.0325,121.0574,5637.0
2017-08-08 14:20:00,145.83,145.88,145.83,145.86,2604.0,121.074,121.1155,121.074,121.0989,2604.0
2017-08-08 14:25:00,145.85,145.88,145.77,145.78,3500.0,121.0906,121.1155,121.0242,121.0325,3500.0
2017-08-08 14:30:00,145.79,145.83,145.76,145.83,2947.0,121.0408,121.074,121.0159,121.074,2947.0
2017-08-08 14:35:00,145.81,145.96,145.81,145.91,7293.0,121.0574,121.1819,121.0574,121.1404,7293.0
2017-08-08 14:40:00,145.89,145.91,145.78,145.87,7544.0,121.1238,121.1404,121.0325,121.1072,7544.0
2017-08-08 14:45:00,145.86,145.96,145.85,145.95,9147.0,121.0989,121.1819,121.0906,121.1736,9147.0
2017-08-08 14:50:00,145.96,145.98,145.92,145.97,5035.0,121.1819,121.1985,121.1487,121.1902,5035.0
2017-08-08 14:55:00,145.98,146.01,145.92,145.93,10294.0,121.1985,121.2234,121.1487,121.157,10294.0
2017-08-08 15:00:00,145.96,146.03,145.96,146.0,17507.0,121.1819,121.24,121.1819,121.2151,17507.0
2017-08-08 15:05:00,145.97,146.03,145.97,146.0,19804.0,121.1902,121.24,121.1902,121.2151,19804.0
2017-08-08 15:10:00,146.0,146.01,145.88,145.92,34165.0,121.2151,121.2234,121.1155,121.1487,34165.0
2017-08-08 15:15:00,145.9,145.92,145.88,145.91,23439.0,121.1321,121.1487,121.1155,121.1404,23439.0
2017-08-08 15:20:00,145.91,145.93,145.82,145.82,28412.0,121.1404,121.157,121.0657,121.0657,28412.0
2017-08-08 15:25:00,145.81,145.81,145.63,145.78,12967.0,121.0574,121.0574,120.9079,121.0325,12967.0
2017-08-08 15:30:00,145.79,145.85,145.71,145.85,17162.0,121.0408,121.0906,120.9744,121.0906,17162.0
2017-08-08 15:35:00,145.81,145.92,145.72,145.8,22007.0,121.0574,121.1487,120.9827,121.0491,22007.0
2017-08-08 15:40:00,145.83,145.85,145.73,145.74,39234.0,121.074,121.0906,120.991,120.9993,39234.0
2017-08-08 15:45:00,145.76,145.79,145.69,145.72,21374.0,121.0159,121.0408,120.9577,120.9827,21374.0
2017-08-08 15:50:00,145.69,145.78,145.65,145.77,30246.0,120.9577,121.0325,120.9245,121.0242,30246.0
2017-08-08 15:55:00,145.77,145.91,145.72,145.89,64415.0,121.0242,121.1404,120.9827,121.1238,64415.0
2017-08-09 09:30:00,145.84,146.13,145.56,146.13,12812.0,121.0823,121.3231,120.8498,121.3231,12812.0
2017-08-09 09:35:00,146.02,146.17,145.83,146.03,11810.0,121.2317,121.3563,121.074,121.24,11810.0
2017-08-09 09:40:00,145.98,146.16,145.97,146.14,7428.0,121.1985,121.348,121.1902,121.3314,7428.0
2017-08-09 09:45:00,146.09,146.1,145.93,145.99,8047.0,121.2898,121.2981,121.157,121.2068,8047.0
2017-08-09 09:50:00,145.99,146.04,145.9,145.96,12102.0,121.2068,121.2483,121.1321,121.1819,12102.0
2017-08-09 09:55:00,145.94,146.0,145.87,145.9,20440.0,121.1653,121.2151,121.1072,121.1321,20440.0
2017-08-09 10:00:00,145.88,145.94,145.83,145.91,30038.0,121.1155,121.1653,121.074,121.1404,30038.0
2017-08-09 10:05:00,145.86,145.93,145.84,145.87,9532.0,121.0989,121.157,121.0823,121.1072,9532.0
2017-08-09 10:10:00,145.89,145.93,145.84,145.86,20044.0,121.1238,121.157,121.0823,121.0989,20044.0
2017-08-09 10:15:00,145.89,145.92,145.85,145.9,30401.0,121.1238,121.1487,121.0906,121.1321,30401.0
2017-08-09 10:20:00,145.9,145.94,145.87,145.89,23468.0,121.1321,121.1653,121.1072,121.1238,23468.0
2017-08-09 10:25:00,145.9,145.93,145.82,145.86,27776.0,121.1321,121.157,121.0657,121.0989,27776.0
2017-08-09 10:30:00,145.84,146.0,145.82,145.92,37137.0,121.0823,121.2151,121.0657,121.1487,37137.0
2017-08-09 10:35:00,145.9,145.91,145.83,145.91,7610.0,121.1321,121.1404,121.074,121.1404,7610.0
2017-08-09 10:40:00,145.9,146.05,145.87,145.94,39034.0,121.1321,121.2566,121.1072,121.1653,39034.0
2017-08-09 10:45:00,145.95,146.07,145.95,146.03,7300.0,121.1736,121.2732,121.1736,121.24,7300.0
2017-08-09 10:50:00,145.98,146.04,145.91,146.04,2600.0,121.1985,121.2483,121.1404,121.2483,2600.0
2017-08-09 10:55:00,146.05,146.08,145.99,146.08,5057.0,121.2566,121.2815,121.2068,121.2815,5057.0
2017-08-09 11:00:00,146.09,146.09,146.01,146.07,4955.0,121.2898,121.2898,121.2234,121.2732,4955.0
2017-08-09 11:05:00,146.08,146.08,145.9,145.92,5228.0,121.2815,121.2815,121.1321,121.1487,5228.0
2017-08-09 11:10:00,145.9,145.9,145.71,145.78,5632.0,121.1321,121.1321,120.9744,121.0325,5632.0
2017-08-09 11:15:00,145.78,145.78,145.61,145.66,6301.0,121.0325,121.0325,120.8913,120.9328,6301.0
2017-08-09 11:20:00,145.68,145.85,145.65,145.84,10800.0,120.9494,121.0906,120.9245,121.0823,10800.0
2017-08-09 11:25:00,145.86,145.91,145.8,145.91,10101.0,121.0989,121.1404,121.0491,121.1404,10101.0
2017-08-09 11:30:00,145.93,145.99,145.89,145.95,5182.0,121.157,121.2068,121.1238,121.1736,5182.0
2017-08-09 11:35:00,145.94,146.12,145.92,146.1,30217.0,121.1653,121.3148,121.1487,121.2981,30217.0
2017-08-09 11:40:00,146.11,146.12,145.84,145.93,6400.0,121.3065,121.3148,121.0823,121.157,6400.0
2017-08-09 11:45:00,145.96,145.99,145.88,145.99,2098.0,121.1819,121.2068,121.1155,121.2068,2098.0
2017-08-09 11:50:00,146.0,146.19,145.95,146.15,3300.0,121.2151,121.3729,121.1736,121.3397,3300.0
2017-08-09 11:55:00,146.15,146.33,146.15,146.32,2200.0,121.3397,121.4891,121.3397,121.4808,2200.0
2017-08-09 12:00:00,146.27,146.27,146.11,146.14,4442.0,121.4393,121.4393,121.3065,121.3314,4442.0
2017-08-09 12:05:00,146.14,146.26,146.14,146.19,2200.0,121.3314,121.431,121.3314,121.3729,2200.0
2017-08-09 12:10:00,146.15,146.17,146.09,146.11,3120.0,121.3397,121.3563,121.2898,121.3065,3120.0
2017-08-09 12:15:00,146.08,146.14,146.04,146.09,2100.0,121.2815,121.3314,121.2483,121.2898,2100.0
2017-08-09 12:20:00,146.11,146.14,146.06,146.09,3349.0,121.3065,121.3314,121.2649,121.2898,3349.0
2017-08-09 12:25:00,146.11,146.12,145.99,145.99,8549.0,121.3065,121.3148,121.2068,121.2068,8549.0
2017-08-09 12:30:00,145.98,145.98,145.88,145.93,1478.0,121.1985,121.1985,121.1155,121.157,1478.0
2017-08-09 12:35:00,145.92,146.01,145.91,146.01,3751.0,121.1487,121.2234,121.1404,121.2234,3751.0
2017-08-09 12:40:00,145.97,145.99,145.91,145.99,2000.0,121.1902,121.2068,121.1404,121.2068,2000.0
2017-08-09 12:45:00,145.97,146.01,145.88,145.93,4188.0,121.1902,121.2234,121.1155,121.157,4188.0
2017-08-09 12:50:00,145.9,145.93,145.87,145.93,1221.0,121.1321,121.157,121.1072,121.157,1221.0
2017-08-09 12:55:00,145.97,145.98,145.88,145.89,3461.0,121.1902,121.1985,121.1155,121.1238,3461.0
2017-08-09 13:00:00,145.9,146.01,145.89,146.01,2649.0,121.1321,121.2234,121.1238,121.2234,2649.0
2017-08-09 13:05:00,146.0,146.07,146.0,146.07,5767.0,121.2151,121.2732,121.2151,121.2732,5767.0
2017-08-09 13:10:00,146.1,146.15,146.08,146.14,4736.0,121.2981,121.3397,121.2815,121.3314,4736.0
2017-08-09 13:15:00,146.12,146.15,146.09,146.15,5441.0,121.3148,121.3397,121.2898,121.3397,5441.0
2017-08-09 13:20:00,146.15,146.25,146.14,146.19,4623.0,121.3397,121.4227,121.3314,121.3729,4623.0
2017-08-09 13:25:00,146.18,146.18,146.09,146.14,4098.0,121.3646,121.3646,121.2898,121.3314,4098.0
2017-08-09 13:30:00,146.14,146.33,146.14,146.3,11163.0,121.3314,121.4891,121.3314,121.4642,11163.0
2017-08-09 13:35:00,146.3,146.3,146.18,146.2,3437.0,121.4642,121.4642,121.3646,121.3812,3437.0
2017-08-09 13:40:00,146.22,146.3,146.21,146.21,3016.0,121.3978,121.4642,121.3895,121.3895,3016.0
2017-08-09 13:45:00,146.17,146.2,146.13,146.17,4200.0,121.3563,121.3812,121.3231,121.3563,4200.0
2017-08-09 13:50:00,146.17,146.17,145.99,146.0,6029.0,121.3563,121.3563,121.2068,121.2151,6029.0
2017-08-09 13:55:00,146.02,146.13,145.98,146.13,22452.0,121.2317,121.3231,121.1985,121.3231,22452.0
2017-08-09 14:00:00,146.15,146.36,146.11,146.21,14253.0,121.3397,121.514,121.3065,121.3895,14253.0
2017-08-09 14:05:00,146.17,146.17,146.04,146.16,4278.0,121.3563,121.3563,121.2483,121.348,4278.0
2017-08-09 14:10:00,146.14,146.25,146.09,146.14,8280.0,121.3314,121.4227,121.2898,121.3314,8280.0
2017-08-09 14:15:00,146.08,146.09,145.96,145.98,16513.0,121.2815,121.2898,121.1819,121.1985,16513.0
2017-08-09 14:20:00,145.98,146.03,145.96,145.98,7683.0,121.1985,121.24,121.1819,121.1985,7683.0
2017-08-09 14:25:00,145.98,146.01,145.93,145.96,4471.0,121.1985,121.2234,121.157,121.1819,4471.0
2017-08-09 14:30:00,145.99,146.0,145.81,145.84,5301.0,121.2068,121.2151,121.0574,121.0823,5301.0
2017-08-09 14:35:00,145.83,145.93,145.83,145.87,3700.0,121.074,121.157,121.074,121.1072,3700.0
2017-08-09 14:40:00,145.88,145.95,145.86,145.94,3896.0,121.1155,121.1736,121.0989,121.1653,3896.0
2017-08-09 14:45:00,145.96,145.98,145.88,145.96,5000.0,121.1819,121.1985,121.1155,121.1819,5000.0
2017-08-09 14:50:00,145.97,146.03,145.93,146.01,5315.0,121.1902,121.24,121.157,121.2234,5315.0
2017-08-09 14:55:00,146.0,146.01,145.96,146.0,2700.0,121.2151,121.2234,121.1819,121.2151,2700.0
2017-08-09 15:00:00,146.01,146.01,145.93,145.98,4601.0,121.2234,121.2234,121.157,121.1985,4601.0
2017-08-09 15:05:00,146.0,146.0,145.89,145.9,6945.0,121.2151,121.2151,121.1238,121.1321,6945.0
2017-08-09 15:10:00,145.91,146.12,145.9,146.03,42698.0,121.1404,121.3148,121.1321,121.24,42698.0
2017-08-09 15:15:00,146.02,146.04,145.83,145.85,90515.0,121.2317,121.2483,121.074,121.0906,90515.0
2017-08-09 15:20:00,145.87,145.99,145.85,145.99,23465.0,121.1072,121.2068,121.0906,121.2068,23465.0
2017-08-09 15:25:00,145.96,146.01,145.83,145.88,6519.0,121.1819,121.2234,121.074,121.1155,6519.0
2017-08-09 15:30:00,145.88,145.9,145.81,145.85,19496.0,121.1155,121.1321,121.0574,121.0906,19496.0
2017-08-09 15:35:00,145.85,145.92,145.81,145.91,15052.0,121.0906,121.1487,121.0574,121.1404,15052.0
2017-08-09 15:40:00,145.91,145.94,145.9,145.92,21812.0,121.1404,121.1653,121.1321,121.1487,21812.0
2017-08-09 15:45:00,145.94,146.18,145.93,146.18,14235.0,121.1653,121.3646,121.157,121.3646,14235.0
2017-08-09 15:50:00,146.2,146.24,146.15,146.2,19281.0,121.3812,121.4144,121.3397,121.3812,19281.0
2017-08-09 15:55:00,146.19,146.3,146.19,146.22,44558.0,121.3729,121.4642,121.3729,121.3978,44558.0
2017-08-10 09:30:00,145.52,145.96,145.52,145.77,7540.0,120.8166,121.1819,120.8166,121.0242,7540.0
2017-08-10 09:35:00,145.74,146.0,145.74,145.94,5153.0,120.9993,121.2151,120.9993,121.1653,5153.0
2017-08-10 09:40:00,145.78,145.79,145.61,145.75,4479.0,121.0325,121.0408,120.8913,121.0076,4479.0
2017-08-10 09:45:00,145.69,145.81,145.65,145.75,10395.0,120.9577,121.0574,120.9245,121.0076,10395.0
2017-08-10 09:50:00,145.79,145.91,145.75,145.77,14712.0,121.0408,121.1404,121.0076,121.0242,14712.0
2017-08-10 09:55:00,145.76,145.77,145.64,145.67,8096.0,121.0159,121.0242,120.9162,120.9411,8096.0
2017-08-10 10:00:00,145.72,145.75,145.59,145.63,5783.0,120.9827,121.0076,120.8747,120.9079,5783.0
2017-08-10 10:05:00,145.61,145.62,145.34,145.57,4347.0,120.8913,120.8996,120.6672,120.8581,4347.0
2017-08-10 10:10:00,145.59,145.71,145.51,145.67,5800.0,120.8747,120.9744,120.8083,120.9411,5800.0
2017-08-10 10:15:00,145.7,145.78,145.63,145.72,12434.0,120.9661,121.0325,120.9079,120.9827,12434.0
2017-08-10 10:20:00,145.74,145.75,145.6,145.6,8507.0,120.9993,121.0076,120.883,120.883,8507.0
2017-08-10 10:25:00,145.62,145.65,145.49,145.51,25650.0,120.8996,120.9245,120.7917,120.8083,25650.0
2017-08-10 10:30:00,145.55,145.57,145.45,145.52,17327.0,120.8415,120.8581,120.7585,120.8166,17327.0
2017-08-10 10:35:00,145.54,145.57,145.51,145.56,11030.0,120.8332,120.8581,120.8083,120.8498,11030.0
2017-08-10 10:40:00,145.54,145.55,145.48,145.55,7203.0,120.8332,120.8415,120.7834,120.8415,7203.0
2017-08-10 10:45:00,145.53,145.54,145.43,145.52,2263.0,120.8249,120.8332,120.7419,120.8166,2263.0
2017-08-10 10:50:00,145.53,145.58,145.46,145.53,19134.0,120.8249,120.8664,120.7668,120.8249,19134.0
2017-08-10 10:55:00,145.55,145.6,145.52,145.54,27203.0,120.8415,120.883,120.8166,120.8332,27203.0
2017-08-10 11:00:00,145.51,145.59,145.49,145.55,8776.0,120.8083,120.8747,120.7917,120.8415,8776.0
2017-08-10 11:05:00,145.56,145.57,145.52,145.56,5964.0,120.8498,120.8581,120.8166,120.8498,5964.0
2017-08-10 11:10:00,145.53,145.58,145.5,145.55,17469.0,120.8249,120.8664,120.8,120.8415,17469.0
2017-08-10 11:15:00,145.52,145.53,145.45,145.48,5343.0,120.8166,120.8249,120.7585,120.7834,5343.0
2017-08-10 11:20:00,145.43,145.52,145.39,145.39,9534.0,120.7419,120.8166,120.7087,120.7087,9534.0
2017-08-10 11:25:00,145.44,145.47,145.39,145.47,1300.0,120.7502,120.7751,120.7087,120.7751,1300.0
2017-08-10 11:30:00,145.49,145.55,145.49,145.52,1090.0,120.7917,120.8415,120.7917,120.8166,1090.0
2017-08-10 11:35:00,145.49,145.56,145.48,145.55,7385.0,120.7917,120.8498,120.7834,120.8415,7385.0
2017-08-10 11:40:00,145.54,145.54,145.45,145.49,3427.0,120.8332,120.8332,120.7585,120.7917,3427.0
2017-08-10 11:45:00,145.45,145.52,145.37,145.37,4500.0,120.7585,120.8166,120.6921,120.6921,4500.0
2017-08-10 11:50:00,145.37,145.45,145.33,145.37,3185.0,120.6921,120.7585,120.6589,120.6921,3185.0
2017-08-10 11:55:00,145.34,145.34,145.25,145.26,1454.0,120.6672,120.6672,120.5924,120.6007,1454.0
2017-08-10 12:00:00,145.23,145.27,145.11,145.16,1904.0,120.5758,120.609,120.4762,120.5177,1904.0
2017-08-10 12:05:00,145.11,145.19,145.05,145.18,4796.0,120.4762,120.5426,120.4264,120.5343,4796.0
2017-08-10 12:10:00,145.17,145.19,145.14,145.14,1331.0,120.526,120.5426,120.5011,120.5011,1331.0
2017-08-10 12:15:00,145.15,145.21,145.06,145.08,8814.0,120.5094,120.5592,120.4347,120.4513,8814.0
2017-08-10 12:20:00,145.04,145.04,144.94,144.98,2867.0,120.4181,120.4181,120.3351,120.3683,2867.0
2017-08-10 12:25:00,144.99,144.99,144.89,144.99,1600.0,120.3766,120.3766,120.2936,120.3766,1600.0
2017-08-10 12:30:00,145.0,145.09,144.9,145.01,8352.0,120.3849,120.4596,120.3019,120.3932,8352.0
2017-08-10 12:35:00,144.99,145.1,144.96,145.06,2040.0,120.3766,120.4679,120.3517,120.4347,2040.0
2017-08-10 12:40:00,145.04,145.09,145.02,145.08,2000.0,120.4181,120.4596,120.4015,120.4513,2000.0
2017-08-10 12:45:00,145.04,145.15,145.04,145.15,1518.0,120.4181,120.5094,120.4181,120.5094,1518.0
2017-08-10 12:50:00,145.14,145.27,145.1,145.27,4604.0,120.5011,120.609,120.4679,120.609,4604.0
2017-08-10 12:55:00,145.27,145.3,145.15,145.18,11057.0,120.609,120.634,120.5094,120.5343,11057.0
2017-08-10 13:00:00,145.2,145.27,145.2,145.27,5965.0,120.5509,120.609,120.5509,120.609,5965.0
2017-08-10 13:05:00,145.27,145.3,145.22,145.24,24063.0,120.609,120.634,120.5675,120.5841,24063.0
2017-08-10 13:10:00,145.26,145.26,145.07,145.16,5303.0,120.6007,120.6007,120.443,120.5177,5303.0
2017-08-10 13:15:00,145.12,145.24,145.08,145.2,3649.0,120.4845,120.5841,120.4513,120.5509,3649.0
2017-08-10 13:20:00,145.17,145.23,145.11,145.21,5774.0,120.526,120.5758,120.4762,120.5592,5774.0
2017-08-10 13:25:00,145.21,145.21,145.13,145.2,5243.0,120.5592,120.5592,120.4928,120.5509,5243.0
2017-08-10 13:30:00,145.22,145.26,145.19,145.21,1000.0,120.5675,120.6007,120.5426,120.5592,1000.0
2017-08-10 13:35:00,145.23,145.24,145.17,145.23,10727.0,120.5758,120.5841,120.526,120.5758,10727.0
2017-08-10 13:40:00,145.21,145.21,145.13,145.16,6096.0,120.5592,120.5592,120.4928,120.5177,6096.0
2017-08-10 13:45:00,145.13,145.17,145.12,145.13,4735.0,120.4928,120.526,120.4845,120.4928,4735.0
2017-08-10 13:50:00,145.11,145.18,145.11,145.18,3658.0,120.4762,120.5343,120.4762,120.5343,3658.0
2017-08-10 13:55:00,145.19,145.21,145.12,145.2,3969.0,120.5426,120.5592,120.4845,120.5509,3969.0
2017-08-10 14:00:00,145.2,145.21,145.05,145.07,6751.0,120.5509,120.5592,120.4264,120.443,6751.0
2017-08-10 14:05:00,145.1,145.15,145.03,145.15,7254.0,120.4679,120.5094,120.4098,120.5094,7254.0
2017-08-10 14:10:00,145.15,145.2,145.15,145.19,4852.0,120.5094,120.5509,120.5094,120.5426,4852.0
2017-08-10 14:15:00,145.19,145.26,145.17,145.23,11342.0,120.5426,120.6007,120.526,120.5758,11342.0
2017-08-10 14:20:00,145.22,145.27,145.13,145.16,30743.0,120.5675,120.609,120.4928,120.5177,30743.0
2017-08-10 14:25:00,145.11,145.15,145.01,145.01,2749.0,120.4762,120.5094,120.3932,120.3932,2749.0
2017-08-10 14:30:00,145.08,145.25,145.08,145.18,23794.0,120.4513,120.5924,120.4513,120.5343,23794.0
2017-08-10 14:35:00,145.11,145.17,145.05,145.07,5348.0,120.4762,120.526,120.4264,120.443,5348.0
2017-08-10 14:40:00,145.08,145.17,145.05,145.17,2438.0,120.4513,120.526,120.4264,120.526,2438.0
2017-08-10 14:45:00,145.12,145.16,145.07,145.16,3150.0,120.4845,120.5177,120.443,120.5177,3150.0
2017-08-10 14:50:00,145.19,145.2,145.11,145.2,7296.0,120.5426,120.5509,120.4762,120.5509,7296.0
2017-08-10 14:55:00,145.16,145.22,145.14,145.18,10587.0,120.5177,120.5675,120.5011,120.5343,10587.0
2017-08-10 15:00:00,145.21,145.23,145.13,145.2,19465.0,120.5592,120.5758,120.4928,120.5509,19465.0
2017-08-10 15:05:00,145.19,145.23,145.12,145.21,35515.0,120.5426,120.5758,120.4845,120.5592,35515.0
2017-08-10 15:10:00,145.21,145.39,145.18,145.25,95410.0,120.5592,120.7087,120.5343,120.5924,95410.0
2017-08-10 15:15:00,145.27,145.27,145.07,145.12,26543.0,120.609,120.609,120.443,120.4845,26543.0
2017-08-10 15:20:00,145.13,145.17,145.05,145.12,10526.0,120.4928,120.526,120.4264,120.4845,10526.0
2017-08-10 15:25:00,145.12,145.2,145.06,145.2,15724.0,120.4845,120.5509,120.4347,120.5509,15724.0
2017-08-10 15:30:00,145.22,145.26,145.11,145.11,16228.0,120.5675,120.6007,120.4762,120.4762,16228.0
2017-08-10 15:35:00,145.12,145.22,145.06,145.13,10450.0,120.4845,120.5675,120.4347,120.4928,10450.0
2017-08-10 15:40:00,145.13,145.24,145.09,145.14,11906.0,120.4928,120.5841,120.4596,120.5011,11906.0
2017-08-10 15:45:00,145.14,145.14,145.0,145.02,13359.0,120.5011,120.5011,120.3849,120.4015,13359.0
2017-08-10 15:50:00,145.04,145.1,144.99,145.08,16195.0,120.4181,120.4679,120.3766,120.4513,16195.0
2017-08-10 15:55:00,145.12,145.16,144.93,145.0,36065.0,120.4845,120.5177,120.3268,120.3849,36065.0
2017-08-11 09:30:00,143.81,144.99,143.81,144.61,25281.0,119.3969,120.3766,119.3969,120.0611,25281.0
2017-08-11 09:35:00,144.55,145.04,144.55,144.86,5408.0,120.0113,120.4181,120.0113,120.2686,5408.0
2017-08-11 09:40:00,144.9,145.15,144.9,144.94,7327.0,120.3019,120.5094,120.3019,120.3351,7327.0
2017-08-11 09:45:00,144.87,145.02,144.87,145.02,3411.0,120.277,120.4015,120.277,120.4015,3411.0
2017-08-11 09:50:00,144.92,145.03,144.92,144.98,53543.0,120.3185,120.4098,120.3185,120.3683,53543.0
2017-08-11 09:55:00,144.96,145.02,144.91,144.94,13382.0,120.3517,120.4015,120.3102,120.3351,13382.0
2017-08-11 10:00:00,144.96,145.2,144.89,144.99,50782.0,120.3517,120.5509,120.2936,120.3766,50782.0
2017-08-11 10:05:00,145.01,145.08,144.98,144.98,36453.0,120.3932,120.4513,120.3683,120.3683,36453.0
2017-08-11 10:10:00,144.98,145.1,144.97,145.07,30029.0,120.3683,120.4679,120.36,120.443,30029.0
2017-08-11 10:15:00,145.08,145.08,144.95,144.99,25513.0,120.4513,120.4513,120.3434,120.3766,25513.0
2017-08-11 10:20:00,144.99,145.19,144.98,145.19,10917.0,120.3766,120.5426,120.3683,120.5426,10917.0
2017-08-11 10:25:00,145.24,145.25,145.18,145.21,4200.0,120.5841,120.5924,120.5343,120.5592,4200.0
2017-08-11 10:30:00,145.22,145.55,145.22,145.55,2512.0,120.5675,120.8415,120.5675,120.8415,2512.0
2017-08-11 10:35:00,145.55,145.62,145.5,145.62,3800.0,120.8415,120.8996,120.8,120.8996,3800.0
2017-08-11 10:40:00,145.63,145.79,145.58,145.73,8250.0,120.9079,121.0408,120.8664,120.991,8250.0
2017-08-11 10:45:00,145.72,145.72,145.55,145.62,4106.0,120.9827,120.9827,120.8415,120.8996,4106.0
2017-08-11 10:50:00,145.6,145.63,145.31,145.4,13319.0,120.883,120.9079,120.6423,120.717,13319.0
2017-08-11 10:55:00,145.37,145.47,145.37,145.46,26472.0,120.6921,120.7751,120.6921,120.7668,26472.0
2017-08-11 11:00:00,145.45,145.48,145.39,145.42,16874.0,120.7585,120.7834,120.7087,120.7336,16874.0
2017-08-11 11:05:00,145.45,145.48,145.4,145.4,7786.0,120.7585,120.7834,120.717,120.717,7786.0
2017-08-11 11:10:00,145.42,145.47,145.36,145.41,9573.0,120.7336,120.7751,120.6838,120.7253,9573.0
2017-08-11 11:15:00,145.44,145.46,145.4,145.44,1853.0,120.7502,120.7668,120.717,120.7502,1853.0
2017-08-11 11:20:00,145.45,145.45,145.37,145.43,8226.0,120.7585,120.7585,120.6921,120.7419,8226.0
2017-08-11 11:25:00,145.44,145.44,145.36,145.36,4577.0,120.7502,120.7502,120.6838,120.6838,4577.0
2017-08-11 11:30:00,145.39,145.44,145.37,145.39,2569.0,120.7087,120.7502,120.6921,120.7087,2569.0
2017-08-11 11:35:00,145.43,145.43,145.38,145.4,2212.0,120.7419,120.7419,120.7004,120.717,2212.0
2017-08-11 11:40:00,145.42,145.48,145.41,145.44,6761.0,120.7336,120.7834,120.7253,120.7502,6761.0
2017-08-11 11:45:00,145.49,145.49,145.44,145.45,8338.0,120.7917,120.7917,120.7502,120.7585,8338.0
2017-08-11 11:50:00,145.47,145.49,145.4,145.44,8345.0,120.7751,120.7917,120.717,120.7502,8345.0
2017-08-11 11:55:00,145.39,145.44,145.39,145.43,1135.0,120.7087,120.7502,120.7087,120.7419,1135.0
2017-08-11 12:00:00,145.44,145.44,145.4,145.43,3200.0,120.7502,120.7502,120.717,120.7419,3200.0
2017-08-11 12:05:00,145.41,145.46,145.41,145.42,9231.0,120.7253,120.7668,120.7253,120.7336,9231.0
2017-08-11 12:10:00,145.42,145.46,145.41,145.41,1830.0,120.7336,120.7668,120.7253,120.7253,1830.0
2017-08-11 12:15:00,145.45,145.46,145.4,145.46,4949.0,120.7585,120.7668,120.717,120.7668,4949.0
2017-08-11 12:20:00,145.46,145.47,145.42,145.44,4295.0,120.7668,120.7751,120.7336,120.7502,4295.0
2017-08-11 12:25:00,145.44,145.45,145.38,145.44,3879.0,120.7502,120.7585,120.7004,120.7502,3879.0
2017-08-11 12:30:00,145.4,145.45,145.4,145.45,4606.0,120.717,120.7585,120.717,120.7585,4606.0
2017-08-11 12:35:00,145.41,145.43,145.39,145.39,2296.0,120.7253,120.7419,120.7087,120.7087,2296.0
2017-08-11 12:40:00,145.41,145.49,145.41,145.45,12956.0,120.7253,120.7917,120.7253,120.7585,12956.0
2017-08-11 12:45:00,145.45,145.46,145.38,145.38,2404.0,120.7585,120.7668,120.7004,120.7004,2404.0
2017-08-11 12:50:00,145.4,145.4,145.29,145.32,5726.0,120.717,120.717,120.6257,120.6506,5726.0
2017-08-11 12:55:00,145.33,145.37,145.19,145.35,11029.0,120.6589,120.6921,120.5426,120.6755,11029.0
2017-08-11 13:00:00,145.3,145.34,145.29,145.3,4281.0,120.634,120.6672,120.6257,120.634,4281.0
2017-08-11 13:05:00,145.3,145.41,145.3,145.41,2700.0,120.634,120.7253,120.634,120.7253,2700.0
2017-08-11 13:10:00,145.36,145.41,145.36,145.4,3700.0,120.6838,120.7253,120.6838,120.717,3700.0
2017-08-11 13:15:00,145.4,145.4,145.3,145.39,11000.0,120.717,120.717,120.634,120.7087,11000.0
2017-08-11 13:20:00,145.41,145.41,145.28,145.3,33797.0,120.7253,120.7253,120.6174,120.634,33797.0
2017-08-11 13:25:00,145.3,145.35,145.24,145.27,20520.0,120.634,120.6755,120.5841,120.609,20520.0
2017-08-11 13:30:00,145.28,145.31,145.28,145.31,2707.0,120.6174,120.6423,120.6174,120.6423,2707.0
2017-08-11 13:35:00,145.28,145.31,145.28,145.3,2210.0,120.6174,120.6423,120.6174,120.634,2210.0
2017-08-11 13:40:00,145.32,145.34,145.26,145.26,8748.0,120.6506,120.6672,120.6007,120.6007,8748.0
2017-08-11 13:45:00,145.24,145.26,145.18,145.2,44073.0,120.5841,120.6007,120.5343,120.5509,44073.0
2017-08-11 13:50:00,145.24,145.24,145.19,145.19,1500.0,120.5841,120.5841,120.5426,120.5426,1500.0
2017-08-11 13:55:00,145.21,145.21,145.1,145.1,3696.0,120.5592,120.5592,120.4679,120.4679,3696.0
2017-08-11 14:00:00,145.08,145.08,145.03,145.06,4618.0,120.4513,120.4513,120.4098,120.4347,4618.0
2017-08-11 14:05:00,145.06,145.11,145.05,145.11,4600.0,120.4347,120.4762,120.4264,120.4762,4600.0
2017-08-11 14:10:00,145.1,145.15,145.1,145.15,4137.0,120.4679,120.5094,120.4679,120.5094,4137.0
2017-08-11 14:15:00,145.18,145.21,145.0,145.05,18622.0,120.5343,120.5592,120.3849,120.4264,18622.0
2017-08-11 14:20:00,145.06,145.08,145.0,145.0,5870.0,120.4347,120.4513,120.3849,120.3849,5870.0
2017-08-11 14:25:00,145.01,145.01,144.97,144.97,2529.0,120.3932,120.3932,120.36,120.36,2529.0
2017-08-11 14:30:00,144.97,144.99,144.96,144.98,9625.0,120.36,120.3766,120.3517,120.3683,9625.0
2017-08-11 14:35:00,144.97,144.97,144.8,144.87,21625.0,120.36,120.36,120.2188,120.277,21625.0
2017-08-11 14:40:00,144.91,144.96,144.89,144.89,5368.0,120.3102,120.3517,120.2936,120.2936,5368.0
2017-08-11 14:45:00,144.87,144.91,144.83,144.84,5304.0,120.277,120.3102,120.2437,120.252,5304.0
2017-08-11 14:50:00,144.86,144.86,144.72,144.72,5157.0,120.2686,120.2686,120.1524,120.1524,5157.0
2017-08-11 14:55:00,144.76,144.79,144.63,144.68,16358.0,120.1856,120.2105,120.0777,120.1192,16358.0
2017-08-11 15:00:00,144.74,144.92,144.74,144.9,5340.0,120.169,120.3185,120.169,120.3019,5340.0
2017-08-11 15:05:00,144.89,144.92,144.87,144.88,7437.0,120.2936,120.3185,120.277,120.2853,7437.0
2017-08-11 15:10:00,144.89,144.93,144.88,144.89,9197.0,120.2936,120.3268,120.2853,120.2936,9197.0
2017-08-11 15:15:00,144.88,144.88,144.79,144.81,5592.0,120.2853,120.2853,120.2105,120.2271,5592.0
2017-08-11 15:20:00,144.82,144.96,144.82,144.9,6596.0,120.2354,120.3517,120.2354,120.3019,6596.0
2017-08-11 15:25:00,144.91,144.92,144.76,144.76,7259.0,120.3102,120.3185,120.1856,120.1856,7259.0
2017-08-11 15:30:00,144.76,144.76,144.59,144.67,7869.0,120.1856,120.1856,120.0445,120.1109,7869.0
2017-08-11 15:35:00,144.69,144.88,144.67,144.88,9106.0,120.1275,120.2853,120.1109,120.2853,9106.0
2017-08-11 15:40:00,144.89,144.92,144.86,144.9,10361.0,120.2936,120.3185,120.2686,120.3019,10361.0
2017-08-11 15:45:00,144.89,144.95,144.84,144.87,32128.0,120.2936,120.3434,120.252,120.277,32128.0
2017-08-11 15:50:00,144.87,144.87,144.75,144.86,23361.0,120.277,120.277,120.1773,120.2686,23361.0
2017-08-11 15:55:00,144.87,144.88,144.58,144.6,49905.0,120.277,120.2853,120.0362,120.0528,49905.0
2017-08-14 09:30:00,145.48,146.45,145.37,146.45,30923.0,120.7834,121.5887,120.6921,121.5887,30923.0
2017-08-14 09:35:00,146.32,146.35,145.99,146.05,22709.0,121.4808,121.5057,121.2068,121.2566,22709.0
2017-08-14 09:40:00,145.97,146.32,145.89,146.06,19675.0,121.1902,121.4808,121.1238,121.2649,19675.0
2017-08-14 09:45:00,146.06,146.1,145.9,145.99,57480.0,121.2649,121.2981,121.1321,121.2068,57480.0
2017-08-14 09:50:00,146.02,146.07,145.95,146.0,35492.0,121.2317,121.2732,121.1736,121.2151,35492.0
2017-08-14 09:55:00,146.0,146.03,145.83,145.83,28868.0,121.2151,121.24,121.074,121.074,28868.0
2017-08-14 10:00:00,145.77,145.91,145.77,145.86,2588.0,121.0242,121.1404,121.0242,121.0989,2588.0
2017-08-14 10:05:00,145.84,145.96,145.79,145.96,1828.0,121.0823,121.1819,121.0408,121.1819,1828.0
2017-08-14 10:10:00,146.0,146.11,145.93,145.93,14660.0,121.2151,121.3065,121.157,121.157,14660.0
2017-08-14 10:15:00,146.0,146.05,145.95,146.0,25897.0,121.2151,121.2566,121.1736,121.2151,25897.0
2017-08-14 10:20:00,146.0,146.06,145.93,146.03,43349.0,121.2151,121.2649,121.157,121.24,43349.0
2017-08-14 10:25:00,146.01,146.29,146.0,146.29,11145.0,121.2234,121.4559,121.2151,121.4559,11145.0
2017-08-14 10:30:00,146.3,146.45,146.3,146.45,3250.0,121.4642,121.5887,121.4642,121.5887,3250.0
2017-08-14 10:35:00,146.4,146.52,146.31,146.44,13774.0,121.5472,121.6468,121.4725,121.5804,13774.0
2017-08-14 10:40:00,146.47,146.82,146.47,146.82,15803.0,121.6053,121.8959,121.6053,121.8959,15803.0
2017-08-14 10:45:00,146.85,147.02,146.84,146.99,7318.0,121.9208,122.062,121.9125,122.0371,7318.0
2017-08-14 10:50:00,147.01,147.19,146.95,147.19,8388.0,122.0537,122.2031,122.0039,122.2031,8388.0
2017-08-14 10:55:00,147.19,147.33,147.18,147.33,3900.0,122.2031,122.3193,122.1948,122.3193,3900.0
2017-08-14 11:00:00,147.3,147.43,147.29,147.29,19680.0,122.2944,122.4024,122.2861,122.2861,19680.0
2017-08-14 11:05:00,147.29,147.41,147.2,147.26,10294.0,122.2861,122.3858,122.2114,122.2612,10294.0
2017-08-14 11:10:00,147.21,147.28,147.04,147.04,3598.0,122.2197,122.2778,122.0786,122.0786,3598.0
2017-08-14 11:15:00,147.03,147.03,146.84,146.84,6351.0,122.0703,122.0703,121.9125,121.9125,6351.0
2017-08-14 11:20:00,146.84,147.05,146.84,147.01,4671.0,121.9125,122.0869,121.9125,122.0537,4671.0
2017-08-14 11:25:00,147.06,147.09,146.99,146.99,2778.0,122.0952,122.1201,122.0371,122.0371,2778.0
2017-08-14 11:30:00,146.96,147.08,146.96,147.07,1800.0,122.0122,122.1118,122.0122,122.1035,1800.0
2017-08-14 11:35:00,147.02,147.04,146.91,146.92,4936.0,122.062,122.0786,121.9706,121.9789,4936.0
2017-08-14 11:40:00,146.88,146.99,146.87,146.98,2499.0,121.9457,122.0371,121.9374,122.0288,2499.0
2017-08-14 11:45:00,146.99,147.2,146.95,147.09,9001.0,122.0371,122.2114,122.0039,122.1201,9001.0
2017-08-14 11:50:00,147.07,147.07,146.83,146.84,72510.0,122.1035,122.1035,121.9042,121.9125,72510.0
2017-08-14 11:55:00,146.82,146.88,146.79,146.85,4226.0,121.8959,121.9457,121.871,121.9208,4226.0
2017-08-14 12:00:00,146.87,146.91,146.85,146.88,13872.0,121.9374,121.9706,121.9208,121.9457,13872.0
2017-08-14 12:05:00,146.89,146.91,146.81,146.84,6707.0,121.954,121.9706,121.8876,121.9125,6707.0
2017-08-14 12:10:00,146.87,146.89,146.77,146.77,6597.0,121.9374,121.954,121.8544,121.8544,6597.0
2017-08-14 12:15:00,146.8,146.83,146.74,146.76,3264.0,121.8793,121.9042,121.8295,121.8461,3264.0
2017-08-14 12:20:00,146.77,146.86,146.76,146.84,1790.0,121.8544,121.9291,121.8461,121.9125,1790.0
2017-08-14 12:25:00,146.87,146.87,146.72,146.74,4554.0,121.9374,121.9374,121.8129,121.8295,4554.0
2017-08-14 12:30:00,146.77,146.82,146.77,146.82,1076.0,121.8544,121.8959,121.8544,121.8959,1076.0
2017-08-14 12:35:00,146.84,146.85,146.79,146.84,2700.0,121.9125,121.9208,121.871,121.9125,2700.0
2017-08-14 12:40:00,146.85,146.86,146.82,146.82,2724.0,121.9208,121.9291,121.8959,121.8959,2724.0
2017-08-14 12:45:00,146.83,146.84,146.74,146.74,3537.0,121.9042,121.9125,121.8295,121.8295,3537.0
2017-08-14 12:50:00,146.75,146.82,146.73,146.73,6673.0,121.8378,121.8959,121.8212,121.8212,6673.0
2017-08-14 12:55:00,146.77,146.78,146.74,146.77,1931.0,121.8544,121.8627,121.8295,121.8544,1931.0
2017-08-14 13:00:00,146.76,146.8,146.7,146.7,3645.0,121.8461,121.8793,121.7963,121.7963,3645.0
2017-08-14 13:05:00,146.73,146.8,146.72,146.78,3600.0,121.8212,121.8793,121.8129,121.8627,3600.0
2017-08-14 13:10:00,146.79,146.8,146.67,146.73,5988.0,121.871,121.8793,121.7714,121.8212,5988.0
2017-08-14 13:15:00,146.72,146.75,146.7,146.73,2100.0,121.8129,121.8378,121.7963,121.8212,2100.0
2017-08-14 13:20:00,146.69,146.74,146.64,146.64,3352.0,121.788,121.8295,121.7465,121.7465,3352.0
2017-08-14 13:25:00,146.64,146.64,146.59,146.64,1815.0,121.7465,121.7465,121.705,121.7465,1815.0
2017-08-14 13:30:00,146.64,146.68,146.64,146.65,2360.0,121.7465,121.7797,121.7465,121.7548,2360.0
2017-08-14 13:35:00,146.64,146.71,146.64,146.71,2917.0,121.7465,121.8046,121.7465,121.8046,2917.0
2017-08-14 13:40:00,146.69,146.76,146.66,146.75,21481.0,121.788,121.8461,121.7631,121.8378,21481.0
2017-08-14 13:45:00,146.75,146.75,146.71,146.72,5097.0,121.8378,121.8378,121.8046,121.8129,5097.0
2017-08-14 13:50:00,146.7,146.75,146.59,146.59,10575.0,121.7963,121.8378,121.705,121.705,10575.0
2017-08-14 13:55:00,146.65,146.7,146.62,146.7,2105.0,121.7548,121.7963,121.7299,121.7963,2105.0
2017-08-14 14:00:00,146.73,146.8,146.67,146.72,18441.0,121.8212,121.8793,121.7714,121.8129,18441.0
2017-08-14 14:05:00,146.74,146.75,146.68,146.7,5984.0,121.8295,121.8378,121.7797,121.7963,5984.0
2017-08-14 14:10:00,146.71,146.74,146.69,146.69,11779.0,121.8046,121.8295,121.788,121.788,11779.0
2017-08-14 14:15:00,146.71,146.71,146.67,146.68,1500.0,121.8046,121.8046,121.7714,121.7797,1500.0
2017-08-14 14:20:00,146.68,146.73,146.65,146.7,5829.0,121.7797,121.8212,121.7548,121.7963,5829.0
2017-08-14 14:25:00,146.7,146.74,146.66,146.68,12164.0,121.7963,121.8295,121.7631,121.7797,12164.0
2017-08-14 14:30:00,146.71,146.75,146.71,146.73,14857.0,121.8046,121.8378,121.8046,121.8212,14857.0
2017-08-14 14:35:00,146.72,146.83,146.72,146.82,46712.0,121.8129,121.9042,121.8129,121.8959,46712.0
2017-08-14 14:40:00,146.83,146.94,146.79,146.94,5043.0,121.9042,121.9956,121.871,121.9956,5043.0
2017-08-14 14:45:00,146.97,146.97,146.71,146.71,8864.0,122.0205,122.0205,121.8046,121.8046,8864.0
2017-08-14 14:50:00,146.66,146.66,146.4,146.55,8767.0,121.7631,121.7631,121.5472,121.6718,8767.0
2017-08-14 14:55:00,146.53,146.62,146.51,146.6,6227.0,121.6552,121.7299,121.6385,121.7133,6227.0
2017-08-14 15:00:00,146.6,146.61,146.5,146.58,5242.0,121.7133,121.7216,121.6302,121.6967,5242.0
2017-08-14 15:05:00,146.55,146.64,146.55,146.59,4802.0,121.6718,121.7465,121.6718,121.705,4802.0
2017-08-14 15:10:00,146.62,146.63,146.57,146.63,8179.0,121.7299,121.7382,121.6884,121.7382,8179.0
2017-08-14 15:15:00,146.65,146.76,146.63,146.76,7746.0,121.7548,121.8461,121.7382,121.8461,7746.0
2017-08-14 15:20:00,146.76,146.84,146.6,146.6,58360.0,121.8461,121.9125,121.7133,121.7133,58360.0
2017-08-14 15:25:00,146.62,146.64,146.57,146.6,34542.0,121.7299,121.7465,121.6884,121.7133,34542.0
2017-08-14 15:30:00,146.62,146.66,146.6,146.6,29818.0,121.7299,121.7631,121.7133,121.7133,29818.0
2017-08-14 15:35:00,146.59,146.61,146.54,146.56,9187.0,121.705,121.7216,121.6635,121.6801,9187.0
2017-08-14 15:40:00,146.56,146.6,146.52,146.55,19774.0,121.6801,121.7133,121.6468,121.6718,19774.0
2017-08-14 15:45:00,146.55,146.59,146.52,146.55,40441.0,121.6718,121.705,121.6468,121.6718,40441.0
2017-08-14 15:50:00,146.55,146.66,146.49,146.57,30389.0,121.6718,121.7631,121.6219,121.6884,30389.0
2017-08-14 15:55:00,146.58,146.66,146.53,146.58,51662.0,121.6967,121.7631,121.6552,121.6967,51662.0
2017-08-15 09:30:00,146.5,146.64,146.2,146.33,22679.0,121.6302,121.7465,121.3812,121.4891,22679.0
2017-08-15 09:35:00,146.37,146.37,146.09,146.28,13932.0,121.5223,121.5223,121.2898,121.4476,13932.0
2017-08-15 09:40:00,146.3,146.3,146.17,146.26,22045.0,121.4642,121.4642,121.3563,121.431,22045.0
2017-08-15 09:45:00,146.22,146.25,146.16,146.25,4171.0,121.3978,121.4227,121.348,121.4227,4171.0
2017-08-15 09:50:00,146.25,146.37,146.18,146.25,17112.0,121.4227,121.5223,121.3646,121.4227,17112.0
2017-08-15 09:55:00,146.23,146.39,146.21,146.24,73762.0,121.4061,121.5389,121.3895,121.4144,73762.0
2017-08-15 10:00:00,146.27,146.32,146.17,146.19,25618.0,121.4393,121.4808,121.3563,121.3729,25618.0
2017-08-15 10:05:00,146.17,146.17,145.81,145.81,8896.0,121.3563,121.3563,121.0574,121.0574,8896.0
2017-08-15 10:10:00,145.84,145.96,145.8,145.96,7977.0,121.0823,121.1819,121.0491,121.1819,7977.0
2017-08-15 10:15:00,145.96,146.03,145.92,146.0,4542.0,121.1819,121.24,121.1487,121.2151,4542.0
2017-08-15 10:20:00,146.03,146.1,145.97,145.97,29160.0,121.24,121.2981,121.1902,121.1902,29160.0
2017-08-15 10:25:00,145.97,146.03,145.96,145.96,12795.0,121.1902,121.24,121.1819,121.1819,12795.0
2017-08-15 10:30:00,145.99,146.01,145.93,145.99,16400.0,121.2068,121.2234,121.157,121.2068,16400.0
2017-08-15 10:35:00,146.0,146.02,145.98,146.0,25679.0,121.2151,121.2317,121.1985,121.2151,25679.0
2017-08-15 10:40:00,146.01,146.01,145.96,145.97,15973.0,121.2234,121.2234,121.1819,121.1902,15973.0
2017-08-15 10:45:00,145.97,146.0,145.93,145.95,5050.0,121.1902,121.2151,121.157,121.1736,5050.0
2017-08-15 10:50:00,145.94,146.01,145.94,145.99,9410.0,121.1653,121.2234,121.1653,121.2068,9410.0
2017-08-15 10:55:00,146.0,146.03,145.95,145.95,33216.0,121.2151,121.24,121.1736,121.1736,33216.0
2017-08-15 11:00:00,145.95,146.15,145.94,146.11,40724.0,121.1736,121.3397,121.1653,121.3065,40724.0
2017-08-15 11:05:00,146.1,146.16,146.0,146.05,30287.0,121.2981,121.348,121.2151,121.2566,30287.0
2017-08-15 11:10:00,146.06,146.17,146.04,146.14,9646.0,121.2649,121.3563,121.2483,121.3314,9646.0
2017-08-15 11:15:00,146.14,146.36,146.13,146.31,5390.0,121.3314,121.514,121.3231,121.4725,5390.0
2017-08-15 11:20:00,146.34,146.44,146.27,146.41,7482.0,121.4974,121.5804,121.4393,121.5555,7482.0
2017-08-15 11:25:00,146.37,146.45,146.33,146.44,2653.0,121.5223,121.5887,121.4891,121.5804,2653.0
2017-08-15 11:30:00,146.43,146.44,146.33,146.33,11666.0,121.5721,121.5804,121.4891,121.4891,11666.0
2017-08-15 11:35:00,146.37,146.37,146.22,146.25,7992.0,121.5223,121.5223,121.3978,121.4227,7992.0
2017-08-15 11:40:00,146.25,146.25,146.18,146.18,2005.0,121.4227,121.4227,121.3646,121.3646,2005.0
2017-08-15 11:45:00,146.13,146.15,146.0,146.09,10856.0,121.3231,121.3397,121.2151,121.2898,10856.0
2017-08-15 11:50:00,146.08,146.2,146.04,146.12,2796.0,121.2815,121.3812,121.2483,121.3148,2796.0
2017-08-15 11:55:00,146.1,146.16,146.09,146.15,4345.0,121.2981,121.348,121.2898,121.3397,4345.0
2017-08-15 12:00:00,146.11,146.21,146.09,146.21,8310.0,121.3065,121.3895,121.2898,121.3895,8310.0
2017-08-15 12:05:00,146.21,146.37,146.21,146.35,8691.0,121.3895,121.5223,121.3895,121.5057,8691.0
2017-08-15 12:10:00,146.33,146.48,146.33,146.47,9025.0,121.4891,121.6136,121.4891,121.6053,9025.0
2017-08-15 12:15:00,146.49,146.52,146.38,146.42,6310.0,121.6219,121.6468,121.5306,121.5638,6310.0
2017-08-15 12:20:00,146.39,146.43,146.36,146.4,1876.0,121.5389,121.5721,121.514,121.5472,1876.0
2017-08-15 12:25:00,146.37,146.46,146.36,146.41,1925.0,121.5223,121.597,121.514,121.5555,1925.0
2017-08-15 12:30:00,146.38,146.41,146.36,146.4,1100.0,121.5306,121.5555,121.514,121.5472,1100.0
2017-08-15 12:35:00,146.37,146.38,146.3,146.3,901.0,121.5223,121.5306,121.4642,121.4642,901.0
2017-08-15 12:40:00,146.27,146.33,146.26,146.29,2056.0,121.4393,121.4891,121.431,121.4559,2056.0
2017-08-15 12:45:00,146.31,146.31,146.28,146.29,500.0,121.4725,121.4725,121.4476,121.4559,500.0
2017-08-15 12:50:00,146.29,146.3,146.27,146.29,4600.0,121.4559,121.4642,121.4393,121.4559,4600.0
2017-08-15 12:55:00,146.27,146.41,146.27,146.41,1448.0,121.4393,121.5555,121.4393,121.5555,1448.0
2017-08-15 13:00:00,146.38,146.4,146.19,146.19,8071.0,121.5306,121.5472,121.3729,121.3729,8071.0
2017-08-15 13:05:00,146.18,146.3,146.17,146.3,3394.0,121.3646,121.4642,121.3563,121.4642,3394.0
2017-08-15 13:10:00,146.33,146.35,146.27,146.28,3677.0,121.4891,121.5057,121.4393,121.4476,3677.0
2017-08-15 13:15:00,146.27,146.31,146.25,146.25,2549.0,121.4393,121.4725,121.4227,121.4227,2549.0
2017-08-15 13:20:00,146.25,146.26,146.19,146.19,1803.0,121.4227,121.431,121.3729,121.3729,1803.0
2017-08-15 13:25:00,146.17,146.23,146.14,146.23,9154.0,121.3563,121.4061,121.3314,121.4061,9154.0
2017-08-15 13:30:00,146.22,146.35,146.22,146.29,5609.0,121.3978,121.5057,121.3978,121.4559,5609.0
2017-08-15 13:35:00,146.31,146.36,146.28,146.33,9849.0,121.4725,121.514,121.4476,121.4891,9849.0
2017-08-15 13:40:00,146.34,146.4,146.33,146.39,11273.0,121.4974,121.5472,121.4891,121.5389,11273.0
2017-08-15 13:45:00,146.38,146.42,146.36,146.39,6788.0,121.5306,121.5638,121.514,121.5389,6788.0
2017-08-15 13:50:00,146.4,146.43,146.38,146.41,5787.0,121.5472,121.5721,121.5306,121.5555,5787.0
2017-08-15 13:55:00,146.42,146.43,146.24,146.27,59297.0,121.5638,121.5721,121.4144,121.4393,59297.0
2017-08-15 14:00:00,146.27,146.27,146.2,146.21,17313.0,121.4393,121.4393,121.3812,121.3895,17313.0
2017-08-15 14:05:00,146.24,146.39,146.22,146.39,49500.0,121.4144,121.5389,121.3978,121.5389,49500.0
2017-08-15 14:10:00,146.38,146.55,146.36,146.52,7200.0,121.5306,121.6718,121.514,121.6468,7200.0
2017-08-15 14:15:00,146.52,146.53,146.41,146.42,10564.0,121.6468,121.6552,121.5555,121.5638,10564.0
2017-08-15 14:20:00,146.44,146.57,146.41,146.57,10272.0,121.5804,121.6884,121.5555,121.6884,10272.0
2017-08-15 14:25:00,146.56,146.57,146.48,146.52,6798.0,121.6801,121.6884,121.6136,121.6468,6798.0
2017-08-15 14:30:00,146.47,146.53,146.45,146.53,2401.0,121.6053,121.6552,121.5887,121.6552,2401.0
2017-08-15 14:35:00,146.54,146.55,146.49,146.54,7973.0,121.6635,121.6718,121.6219,121.6635,7973.0
2017-08-15 14:40:00,146.54,146.65,146.47,146.5,9702.0,121.6635,121.7548,121.6053,121.6302,9702.0
2017-08-15 14:45:00,146.49,146.53,146.45,146.5,4244.0,121.6219,121.6552,121.5887,121.6302,4244.0
2017-08-15 14:50:00,146.49,146.53,146.47,146.5,8207.0,121.6219,121.6552,121.6053,121.6302,8207.0
2017-08-15 14:55:00,146.5,146.58,146.49,146.56,7355.0,121.6302,121.6967,121.6219,121.6801,7355.0
2017-08-15 15:00:00,146.58,146.58,146.52,146.54,5145.0,121.6967,121.6967,121.6468,121.6635,5145.0
2017-08-15 15:05:00,146.55,146.6,146.54,146.58,3605.0,121.6718,121.7133,121.6635,121.6967,3605.0
2017-08-15 15:10:00,146.59,146.75,146.58,146.75,7962.0,121.705,121.8378,121.6967,121.8378,7962.0
2017-08-15 15:15:00,146.75,146.8,146.73,146.8,5001.0,121.8378,121.8793,121.8212,121.8793,5001.0
2017-08-15 15:20:00,146.8,146.83,146.77,146.82,6981.0,121.8793,121.9042,121.8544,121.8959,6981.0
2017-08-15 15:25:00,146.81,146.84,146.5,146.61,91595.0,121.8876,121.9125,121.6302,121.7216,91595.0
2017-08-15 15:30:00,146.59,146.8,146.58,146.8,31402.0,121.705,121.8793,121.6967,121.8793,31402.0
2017-08-15 15:35:00,146.8,146.91,146.8,146.87,9745.0,121.8793,121.9706,121.8793,121.9374,9745.0
2017-08-15 15:40:00,146.88,146.89,146.72,146.76,17723.0,121.9457,121.954,121.8129,121.8461,17723.0
2017-08-15 15:45:00,146.77,146.89,146.76,146.86,11450.0,121.8544,121.954,121.8461,121.9291,11450.0
2017-08-15 15:50:00,146.84,146.87,146.75,146.86,24067.0,121.9125,121.9374,121.8378,121.9291,24067.0
2017-08-15 15:55:00,146.86,146.87,146.77,146.77,47103.0,121.9291,121.9374,121.8544,121.8544,47103.0
2017-08-16 09:30:00,147.0,147.4,146.91,147.34,18620.0,122.0454,122.3775,121.9706,122.3276,18620.0
2017-08-16 09:35:00,147.3,147.66,147.24,147.34,16404.0,122.2944,122.5933,122.2446,122.3276,16404.0
2017-08-16 09:40:00,147.34,147.42,147.26,147.41,4098.0,122.3276,122.3941,122.2612,122.3858,4098.0
2017-08-16 09:45:00,147.44,147.51,147.08,147.11,21250.0,122.4107,122.4688,122.1118,122.1367,21250.0
2017-08-16 09:50:00,147.18,147.27,147.05,147.26,8928.0,122.1948,122.2695,122.0869,122.2612,8928.0
2017-08-16 09:55:00,147.21,147.35,147.21,147.23,15981.0,122.2197,122.3359,122.2197,122.2363,15981.0
2017-08-16 10:00:00,147.22,147.26,147.0,147.1,71990.0,122.228,122.2612,122.0454,122.1284,71990.0
2017-08-16 10:05:00,147.1,147.45,147.1,147.38,40724.0,122.1284,122.419,122.1284,122.3609,40724.0
2017-08-16 10:10:00,147.37,147.45,147.35,147.45,5692.0,122.3526,122.419,122.3359,122.419,5692.0
2017-08-16 10:15:00,147.49,147.66,147.48,147.59,16900.0,122.4522,122.5933,122.4439,122.5352,16900.0
2017-08-16 10:20:00,147.64,147.74,147.46,147.55,23219.0,122.5767,122.6597,122.4273,122.502,23219.0
2017-08-16 10:25:00,147.55,147.58,147.51,147.51,21772.0,122.502,122.5269,122.4688,122.4688,21772.0
2017-08-16 10:30:00,147.53,147.7,147.36,147.36,50861.0,122.4854,122.6265,122.3443,122.3443,50861.0
2017-08-16 10:35:00,147.41,147.57,147.37,147.53,11333.0,122.3858,122.5186,122.3526,122.4854,11333.0
2017-08-16 10:40:00,147.55,147.59,147.55,147.58,4763.0,122.502,122.5352,122.502,122.5269,4763.0
2017-08-16 10:45:00,147.6,147.68,147.52,147.52,46712.0,122.5435,122.6099,122.4771,122.4771,46712.0
2017-08-16 10:50:00,147.53,147.69,147.53,147.64,15890.0,122.4854,122.6182,122.4854,122.5767,15890.0
2017-08-16 10:55:00,147.69,147.83,147.69,147.76,6747.0,122.6182,122.7345,122.6182,122.6763,6747.0
2017-08-16 11:00:00,147.75,147.83,147.65,147.69,10204.0,122.668,122.7345,122.585,122.6182,10204.0
2017-08-16 11:05:00,147.72,147.72,147.56,147.63,5904.0,122.6431,122.6431,122.5103,122.5684,5904.0
2017-08-16 11:10:00,147.58,147.74,147.58,147.68,4646.0,122.5269,122.6597,122.5269,122.6099,4646.0
2017-08-16 11:15:00,147.68,147.73,147.66,147.73,1580.0,122.6099,122.6514,122.5933,122.6514,1580.0
2017-08-16 11:20:00,147.73,147.75,147.59,147.68,31201.0,122.6514,122.668,122.5352,122.6099,31201.0
2017-08-16 11:25:00,147.72,147.74,147.58,147.67,6280.0,122.6431,122.6597,122.5269,122.6016,6280.0
2017-08-16 11:30:00,147.67,147.67,147.5,147.56,3394.0,122.6016,122.6016,122.4605,122.5103,3394.0
2017-08-16 11:35:00,147.53,147.55,147.43,147.5,8929.0,122.4854,122.502,122.4024,122.4605,8929.0
2017-08-16 11:40:00,147.54,147.69,147.43,147.69,9576.0,122.4937,122.6182,122.4024,122.6182,9576.0
2017-08-16 11:45:00,147.66,147.7,147.6,147.65,3372.0,122.5933,122.6265,122.5435,122.585,3372.0
2017-08-16 11:50:00,147.68,147.8,147.68,147.8,4800.0,122.6099,122.7096,122.6099,122.7096,4800.0
2017-08-16 11:55:00,147.8,147.98,147.8,147.98,11762.0,122.7096,122.859,122.7096,122.859,11762.0
2017-08-16 12:00:00,147.97,148.16,147.93,148.1,10115.0,122.8507,123.0084,122.8175,122.9586,10115.0
2017-08-16 12:05:00,148.09,148.13,147.94,148.02,6174.0,122.9503,122.9835,122.8258,122.8922,6174.0
2017-08-16 12:10:00,148.03,148.09,147.97,148.01,5162.0,122.9005,122.9503,122.8507,122.8839,5162.0
2017-08-16 12:15:00,148.02,148.04,147.9,147.93,6536.0,122.8922,122.9088,122.7926,122.8175,6536.0
2017-08-16 12:20:00,147.94,147.97,147.86,147.9,5970.0,122.8258,122.8507,122.7594,122.7926,5970.0
2017-08-16 12:25:00,147.92,147.94,147.89,147.92,2781.0,122.8092,122.8258,122.7843,122.8092,2781.0
2017-08-16 12:30:00,147.9,147.9,147.68,147.72,10510.0,122.7926,122.7926,122.6099,122.6431,10510.0
2017-08-16 12:35:00,147.75,147.89,147.72,147.84,5412.0,122.668,122.7843,122.6431,122.7428,5412.0
2017-08-16 12:40:00,147.86,147.97,147.81,147.85,8523.0,122.7594,122.8507,122.7179,122.7511,8523.0
2017-08-16 12:45:00,147.84,147.89,147.81,147.81,3171.0,122.7428,122.7843,122.7179,122.7179,3171.0
2017-08-16 12:50:00,147.76,147.77,147.67,147.71,3380.0,122.6763,122.6847,122.6016,122.6348,3380.0
2017-08-16 12:55:00,147.72,147.8,147.71,147.8,7121.0,122.6431,122.7096,122.6348,122.7096,7121.0
2017-08-16 13:00:00,147.82,147.89,147.82,147.89,1544.0,122.7262,122.7843,122.7262,122.7843,1544.0
2017-08-16 13:05:00,147.86,147.86,147.75,147.76,3100.0,122.7594,122.7594,122.668,122.6763,3100.0
2017-08-16 13:10:00,147.74,147.8,147.69,147.74,6310.0,122.6597,122.7096,122.6182,122.6597,6310.0
2017-08-16 13:15:00,147.7,147.81,147.7,147.81,1000.0,122.6265,122.7179,122.6265,122.7179,1000.0
2017-08-16 13:20:00,147.8,147.85,147.78,147.79,5582.0,122.7096,122.7511,122.693,122.7013,5582.0
2017-08-16 13:25:00,147.81,147.83,147.69,147.76,4516.0,122.7179,122.7345,122.6182,122.6763,4516.0
2017-08-16 13:30:00,147.75,147.75,147.66,147.71,3420.0,122.668,122.668,122.5933,122.6348,3420.0
2017-08-16 13:35:00,147.73,147.88,147.7,147.85,5600.0,122.6514,122.776,122.6265,122.7511,5600.0
2017-08-16 13:40:00,147.85,147.85,147.8,147.85,1700.0,122.7511,122.7511,122.7096,122.7511,1700.0
2017-08-16 13:45:00,147.83,147.95,147.82,147.95,5161.0,122.7345,122.8341,122.7262,122.8341,5161.0
2017-08-16 13:50:00,147.96,148.0,147.91,147.94,6981.0,122.8424,122.8756,122.8009,122.8258,6981.0
2017-08-16 13:55:00,147.91,148.08,147.91,147.99,6500.0,122.8009,122.942,122.8009,122.8673,6500.0
2017-08-16 14:00:00,147.97,147.97,147.85,147.95,5118.0,122.8507,122.8507,122.7511,122.8341,5118.0
2017-08-16 14:05:00,147.98,148.04,147.95,147.99,12710.0,122.859,122.9088,122.8341,122.8673,12710.0
2017-08-16 14:10:00,147.98,148.06,147.98,148.04,12660.0,122.859,122.9254,122.859,122.9088,12660.0
2017-08-16 14:15:00,148.01,148.06,147.8,147.8,5105.0,122.8839,122.9254,122.7096,122.7096,5105.0
2017-08-16 14:20:00,147.82,147.88,147.79,147.84,9374.0,122.7262,122.776,122.7013,122.7428,9374.0
2017-08-16 14:25:00,147.87,147.9,147.86,147.88,4894.0,122.7677,122.7926,122.7594,122.776,4894.0
2017-08-16 14:30:00,147.88,147.93,147.84,147.93,15297.0,122.776,122.8175,122.7428,122.8175,15297.0
2017-08-16 14:35:00,147.93,147.94,147.89,147.93,4405.0,122.8175,122.8258,122.7843,122.8175,4405.0
2017-08-16 14:40:00,147.91,147.94,147.87,147.89,4100.0,122.8009,122.8258,122.7677,122.7843,4100.0
2017-08-16 14:45:00,147.91,147.97,147.88,147.97,5190.0,122.8009,122.8507,122.776,122.8507,5190.0
2017-08-16 14:50:00,147.97,148.0,147.92,148.0,5112.0,122.8507,122.8756,122.8092,122.8756,5112.0
2017-08-16 14:55:00,148.0,148.05,147.97,148.03,10998.0,122.8756,122.9171,122.8507,122.9005,10998.0
2017-08-16 15:00:00,148.04,148.07,147.97,147.99,11393.0,122.9088,122.9337,122.8507,122.8673,11393.0
2017-08-16 15:05:00,147.99,148.01,147.96,148.0,13592.0,122.8673,122.8839,122.8424,122.8756,13592.0
2017-08-16 15:10:00,148.0,148.01,147.93,147.94,6863.0,122.8756,122.8839,122.8175,122.8258,6863.0
2017-08-16 15:15:00,147.94,147.95,147.86,147.86,13304.0,122.8258,122.8341,122.7594,122.7594,13304.0
2017-08-16 15:20:00,147.85,147.85,147.72,147.83,15104.0,122.7511,122.7511,122.6431,122.7345,15104.0
2017-08-16 15:25:00,147.84,147.88,147.76,147.88,12218.0,122.7428,122.776,122.6763,122.776,12218.0
2017-08-16 15:30:00,147.87,147.94,147.85,147.94,17443.0,122.7677,122.8258,122.7511,122.8258,17443.0
2017-08-16 15:35:00,147.93,147.93,147.82,147.86,11995.0,122.8175,122.8175,122.7262,122.7594,11995.0
2017-08-16 15:40:00,147.84,147.86,147.8,147.83,15725.0,122.7428,122.7594,122.7096,122.7345,15725.0
2017-08-16 15:45:00,147.83,147.86,147.77,147.8,23760.0,122.7345,122.7594,122.6847,122.7096,23760.0
2017-08-16 15:50:00,147.8,147.89,147.79,147.89,29648.0,122.7096,122.7843,122.7013,122.7843,29648.0
2017-08-16 15:55:00,147.89,148.07,147.83,148.05,72958.0,122.7843,122.9337,122.7345,122.9171,72958.0
2017-08-17 09:30:00,147.88,148.1,147.2,148.1,10516.0,122.776,122.9586,122.2114,122.9586,10516.0
2017-08-17 09:35:00,148.09,148.09,147.64,147.82,1275.0,122.9503,122.9503,122.5767,122.7262,1275.0
2017-08-17 09:40:00,147.86,147.96,147.75,147.89,4800.0,122.7594,122.8424,122.668,122.7843,4800.0
2017-08-17 09:45:00,147.82,148.01,147.68,147.79,11434.0,122.7262,122.8839,122.6099,122.7013,11434.0
2017-08-17 09:50:00,147.79,147.81,147.69,147.71,7550.0,122.7013,122.7179,122.6182,122.6348,7550.0
2017-08-17 09:55:00,147.68,147.74,147.63,147.74,3265.0,122.6099,122.6597,122.5684,122.6597,3265.0
2017-08-17 10:00:00,147.69,147.72,147.55,147.56,11820.0,122.6182,122.6431,122.502,122.5103,11820.0
2017-08-17 10:05:00,147.56,147.6,147.5,147.5,5972.0,122.5103,122.5435,122.4605,122.4605,5972.0
2017-08-17 10:10:00,147.48,147.51,147.31,147.36,13204.0,122.4439,122.4688,122.3027,122.3443,13204.0
2017-08-17 10:15:00,147.35,147.46,147.33,147.43,14843.0,122.3359,122.4273,122.3193,122.4024,14843.0
2017-08-17 10:20:00,147.43,147.45,147.32,147.39,8394.0,122.4024,122.419,122.311,122.3692,8394.0
2017-08-17 10:25:00,147.39,147.44,147.36,147.39,6551.0,122.3692,122.4107,122.3443,122.3692,6551.0
2017-08-17 10:30:00,147.42,147.63,147.38,147.4,87107.0,122.3941,122.5684,122.3609,122.3775,87107.0
2017-08-17 10:35:00,147.38,147.43,147.35,147.35,15432.0,122.3609,122.4024,122.3359,122.3359,15432.0
2017-08-17 10:40:00,147.35,147.35,147.23,147.29,8055.0,122.3359,122.3359,122.2363,122.2861,8055.0
2017-08-17 10:45:00,147.29,147.41,147.29,147.29,6886.0,122.2861,122.3858,122.2861,122.2861,6886.0
2017-08-17 10:50:00,147.29,147.37,147.29,147.37,2100.0,122.2861,122.3526,122.2861,122.3526,2100.0
2017-08-17 10:55:00,147.39,147.48,147.37,147.4,18101.0,122.3692,122.4439,122.3526,122.3775,18101.0
2017-08-17 11:00:00,147.4,147.45,147.36,147.38,19203.0,122.3775,122.419,122.3443,122.3609,19203.0
2017-08-17 11:05:00,147.39,147.42,147.31,147.4,20251.0,122.3692,122.3941,122.3027,122.3775,20251.0
2017-08-17 11:10:00,147.4,147.42,147.34,147.37,23122.0,122.3775,122.3941,122.3276,122.3526,23122.0
2017-08-17 11:15:00,147.37,147.43,147.34,147.39,8558.0,122.3526,122.4024,122.3276,122.3692,8558.0
2017-08-17 11:20:00,147.38,147.72,147.38,147.59,15850.0,122.3609,122.6431,122.3609,122.5352,15850.0
2017-08-17 11:25:00,147.59,147.66,147.57,147.6,6897.0,122.5352,122.5933,122.5186,122.5435,6897.0
2017-08-17 11:30:00,147.61,147.64,147.54,147.59,12093.0,122.5518,122.5767,122.4937,122.5352,12093.0
2017-08-17 11:35:00,147.58,147.6,147.31,147.34,13100.0,122.5269,122.5435,122.3027,122.3276,13100.0
2017-08-17 11:40:00,147.32,147.34,147.2,147.21,6143.0,122.311,122.3276,122.2114,122.2197,6143.0
2017-08-17 11:45:00,147.2,147.21,146.97,146.97,7700.0,122.2114,122.2197,122.0205,122.0205,7700.0
2017-08-17 11:50:00,146.97,147.06,146.94,146.97,4200.0,122.0205,122.0952,121.9956,122.0205,4200.0
2017-08-17 11:55:00,146.97,147.01,146.94,146.97,15693.0,122.0205,122.0537,121.9956,122.0205,15693.0
2017-08-17 12:00:00,146.96,147.1,146.96,147.09,4569.0,122.0122,122.1284,122.0122,122.1201,4569.0
2017-08-17 12:05:00,147.05,147.05,146.96,146.98,9220.0,122.0869,122.0869,122.0122,122.0288,9220.0
2017-08-17 12:10:00,146.93,146.94,146.81,146.87,5018.0,121.9872,121.9956,121.8876,121.9374,5018.0
2017-08-17 12:15:00,146.86,146.86,146.74,146.81,6824.0,121.9291,121.9291,121.8295,121.8876,6824.0
2017-08-17 12:20:00,146.8,146.91,146.77,146.88,4100.0,121.8793,121.9706,121.8544,121.9457,4100.0
2017-08-17 12:25:00,146.94,146.94,146.83,146.93,3694.0,121.9956,121.9956,121.9042,121.9872,3694.0
2017-08-17 12:30:00,146.91,146.91,146.8,146.81,2900.0,121.9706,121.9706,121.8793,121.8876,2900.0
2017-08-17 12:35:00,146.85,146.87,146.81,146.87,7547.0,121.9208,121.9374,121.8876,121.9374,7547.0
2017-08-17 12:40:00,146.87,146.88,146.74,146.77,3902.0,121.9374,121.9457,121.8295,121.8544,3902.0
2017-08-17 12:45:00,146.74,146.79,146.69,146.74,19319.0,121.8295,121.871,121.788,121.8295,19319.0
2017-08-17 12:50:00,146.73,146.75,146.53,146.53,4400.0,121.8212,121.8378,121.6552,121.6552,4400.0
2017-08-17 12:55:00,146.52,146.53,146.41,146.5,4082.0,121.6468,121.6552,121.5555,121.6302,4082.0
2017-08-17 13:00:00,146.45,146.57,146.39,146.39,7597.0,121.5887,121.6884,121.5389,121.5389,7597.0
2017-08-17 13:05:00,146.44,146.75,146.43,146.71,15472.0,121.5804,121.8378,121.5721,121.8046,15472.0
2017-08-17 13:10:00,146.7,146.73,146.54,146.62,8466.0,121.7963,121.8212,121.6635,121.7299,8466.0
2017-08-17 13:15:00,146.6,146.64,146.54,146.64,3979.0,121.7133,121.7465,121.6635,121.7465,3979.0
2017-08-17 13:20:00,146.66,146.73,146.45,146.45,10515.0,121.7631,121.8212,121.5887,121.5887,10515.0
2017-08-17 13:25:00,146.46,146.54,146.46,146.53,6200.0,121.597,121.6635,121.597,121.6552,6200.0
2017-08-17 13:30:00,146.53,146.55,146.47,146.47,16733.0,121.6552,121.6718,121.6053,121.6053,16733.0
2017-08-17 13:35:00,146.49,146.51,146.43,146.43,2931.0,121.6219,121.6385,121.5721,121.5721,2931.0
2017-08-17 13:40:00,146.46,146.63,146.44,146.5,40129.0,121.597,121.7382,121.5804,121.6302,40129.0
2017-08-17 13:45:00,146.47,146.51,146.43,146.43,2408.0,121.6053,121.6385,121.5721,121.5721,2408.0
2017-08-17 13:50:00,146.48,146.48,146.35,146.42,2916.0,121.6136,121.6136,121.5057,121.5638,2916.0
2017-08-17 13:55:00,146.41,146.42,146.28,146.33,2890.0,121.5555,121.5638,121.4476,121.4891,2890.0
2017-08-17 14:00:00,146.35,146.35,146.16,146.16,6344.0,121.5057,121.5057,121.348,121.348,6344.0
2017-08-17 14:05:00,146.16,146.24,146.15,146.24,3309.0,121.348,121.4144,121.3397,121.4144,3309.0
2017-08-17 14:10:00,146.24,146.26,146.17,146.2,4357.0,121.4144,121.431,121.3563,121.3812,4357.0
2017-08-17 14:15:00,146.21,146.22,145.91,145.97,5874.0,121.3895,121.3978,121.1404,121.1902,5874.0
2017-08-17 14:20:00,145.97,146.12,145.95,146.09,4819.0,121.1902,121.3148,121.1736,121.2898,4819.0
2017-08-17 14:25:00,146.15,146.24,146.11,146.22,2727.0,121.3397,121.4144,121.3065,121.3978,2727.0
2017-08-17 14:30:00,146.23,146.23,146.15,146.22,2500.0,121.4061,121.4061,121.3397,121.3978,2500.0
2017-08-17 14:35:00,146.2,146.2,146.11,146.11,3700.0,121.3812,121.3812,121.3065,121.3065,3700.0
2017-08-17 14:40:00,146.1,146.25,146.08,146.18,2800.0,121.2981,121.4227,121.2815,121.3646,2800.0
2017-08-17 14:45:00,146.14,146.31,146.12,146.14,9625.0,121.3314,121.4725,121.3148,121.3314,9625.0
2017-08-17 14:50:00,146.16,146.19,146.0,146.02,5435.0,121.348,121.3729,121.2151,121.2317,5435.0
2017-08-17 14:55:00,146.01,146.18,145.99,146.01,41339.0,121.2234,121.3646,121.2068,121.2234,41339.0
2017-08-17 15:00:00,146.05,146.08,145.92,146.0,49044.0,121.2566,121.2815,121.1487,121.2151,49044.0
2017-08-17 15:05:00,145.99,146.01,145.89,145.99,6678.0,121.2068,121.2234,121.1238,121.2068,6678.0
2017-08-17 15:10:00,145.98,145.98,145.88,145.92,7603.0,121.1985,121.1985,121.1155,121.1487,7603.0
2017-08-17 15:15:00,145.93,146.09,145.92,146.01,21831.0,121.157,121.2898,121.1487,121.2234,21831.0
2017-08-17 15:20:00,146.02,146.08,145.93,145.97,15820.0,121.2317,121.2815,121.157,121.1902,15820.0
2017-08-17 15:25:00,146.0,146.03,145.95,145.97,14798.0,121.2151,121.24,121.1736,121.1902,14798.0
2017-08-17 15:30:00,145.98,146.12,145.91,146.03,18012.0,121.1985,121.3148,121.1404,121.24,18012.0
2017-08-17 15:35:00,146.04,146.07,145.81,145.85,16027.0,121.2483,121.2732,121.0574,121.0906,16027.0
2017-08-17 15:40:00,145.85,145.9,145.66,145.72,13680.0,121.0906,121.1321,120.9328,120.9827,13680.0
2017-08-17 15:45:00,145.69,145.7,145.57,145.65,21966.0,120.9577,120.9661,120.8581,120.9245,21966.0
2017-08-17 15:50:00,145.64,145.8,145.53,145.78,27662.0,120.9162,121.0491,120.8249,121.0325,27662.0
2017-08-17 15:55:00,145.77,145.77,145.56,145.58,78073.0,121.0242,121.0242,120.8498,120.8664,78073.0
2017-08-18 09:30:00,145.43,145.82,145.11,145.67,61103.0,120.7419,121.0657,120.4762,120.9411,61103.0
2017-08-18 09:35:00,145.61,145.64,145.23,145.26,10305.0,120.8913,120.9162,120.5758,120.6007,10305.0
2017-08-18 09:40:00,145.32,145.67,145.32,145.59,8300.0,120.6506,120.9411,120.6506,120.8747,8300.0
2017-08-18 09:45:00,145.55,145.7,145.46,145.46,6945.0,120.8415,120.9661,120.7668,120.7668,6945.0
2017-08-18 09:50:00,145.45,145.51,145.26,145.3,4192.0,120.7585,120.8083,120.6007,120.634,4192.0
2017-08-18 09:55:00,145.29,145.29,145.03,145.03,2320.0,120.6257,120.6257,120.4098,120.4098,2320.0
2017-08-18 10:00:00,145.12,145.38,145.11,145.37,2675.0,120.4845,120.7004,120.4762,120.6921,2675.0
2017-08-18 10:05:00,145.38,145.39,145.18,145.23,2558.0,120.7004,120.7087,120.5343,120.5758,2558.0
2017-08-18 10:10:00,145.15,145.16,145.06,145.14,2528.0,120.5094,120.5177,120.4347,120.5011,2528.0
2017-08-18 10:15:00,145.16,145.2,144.92,144.92,4971.0,120.5177,120.5509,120.3185,120.3185,4971.0
2017-08-18 10:20:00,144.91,145.0,144.91,144.96,4057.0,120.3102,120.3849,120.3102,120.3517,4057.0
2017-08-18 10:25:00,144.97,145.09,144.97,144.98,4856.0,120.36,120.4596,120.36,120.3683,4856.0
2017-08-18 10:30:00,144.95,144.96,144.8,144.87,3648.0,120.3434,120.3517,120.2188,120.277,3648.0
2017-08-18 10:35:00,144.91,145.07,144.91,145.06,4333.0,120.3102,120.443,120.3102,120.4347,4333.0
2017-08-18 10:40:00,145.1,145.19,145.06,145.15,4543.0,120.4679,120.5426,120.4347,120.5094,4543.0
2017-08-18 10:45:00,145.11,145.16,145.09,145.15,3227.0,120.4762,120.5177,120.4596,120.5094,3227.0
2017-08-18 10:50:00,145.18,145.29,145.14,145.27,7900.0,120.5343,120.6257,120.5011,120.609,7900.0
2017-08-18 10:55:00,145.24,145.46,145.19,145.3,53607.0,120.5841,120.7668,120.5426,120.634,53607.0
2017-08-18 11:00:00,145.28,145.28,145.17,145.22,8677.0,120.6174,120.6174,120.526,120.5675,8677.0
2017-08-18 11:05:00,145.22,145.27,145.17,145.26,10474.0,120.5675,120.609,120.526,120.6007,10474.0
2017-08-18 11:10:00,145.26,145.26,145.17,145.21,5804.0,120.6007,120.6007,120.526,120.5592,5804.0
2017-08-18 11:15:00,145.24,145.38,145.22,145.27,80534.0,120.5841,120.7004,120.5675,120.609,80534.0
2017-08-18 11:20:00,145.28,145.37,145.22,145.24,63036.0,120.6174,120.6921,120.5675,120.5841,63036.0
2017-08-18 11:25:00,145.26,145.33,145.23,145.25,42121.0,120.6007,120.6589,120.5758,120.5924,42121.0
2017-08-18 11:30:00,145.25,145.59,145.25,145.59,22106.0,120.5924,120.8747,120.5924,120.8747,22106.0
2017-08-18 11:35:00,145.6,145.61,145.45,145.45,12695.0,120.883,120.8913,120.7585,120.7585,12695.0
2017-08-18 11:40:00,145.48,145.51,145.41,145.51,5150.0,120.7834,120.8083,120.7253,120.8083,5150.0
2017-08-18 11:45:00,145.58,145.66,145.53,145.66,6126.0,120.8664,120.9328,120.8249,120.9328,6126.0
2017-08-18 11:50:00,145.63,145.75,145.62,145.73,1829.0,120.9079,121.0076,120.8996,120.991,1829.0
2017-08-18 11:55:00,145.75,145.8,145.72,145.8,5300.0,121.0076,121.0491,120.9827,121.0491,5300.0
2017-08-18 12:00:00,145.82,145.83,145.65,145.66,7888.0,121.0657,121.074,120.9245,120.9328,7888.0
2017-08-18 12:05:00,145.6,145.64,145.5,145.5,5134.0,120.883,120.9162,120.8,120.8,5134.0
2017-08-18 12:10:00,145.47,145.57,145.46,145.5,3458.0,120.7751,120.8581,120.7668,120.8,3458.0
2017-08-18 12:15:00,145.53,145.62,145.53,145.62,1592.0,120.8249,120.8996,120.8249,120.8996,1592.0
2017-08-18 12:20:00,145.62,145.62,145.52,145.52,3244.0,120.8996,120.8996,120.8166,120.8166,3244.0
2017-08-18 12:25:00,145.55,145.66,145.55,145.65,2950.0,120.8415,120.9328,120.8415,120.9245,2950.0
2017-08-18 12:30:00,145.67,145.78,145.65,145.78,1515.0,120.9411,121.0325,120.9245,121.0325,1515.0
2017-08-18 12:35:00,145.8,145.96,145.75,145.94,4800.0,121.0491,121.1819,121.0076,121.1653,4800.0
2017-08-18 12:40:00,145.96,146.17,145.91,146.04,10580.0,121.1819,121.3563,121.1404,121.2483,10580.0
2017-08-18 12:45:00,146.1,146.14,145.97,146.11,8134.0,121.2981,121.3314,121.1902,121.3065,8134.0
2017-08-18 12:50:00,146.12,146.12,146.02,146.1,2800.0,121.3148,121.3148,121.2317,121.2981,2800.0
2017-08-18 12:55:00,146.07,146.12,146.06,146.06,4707.0,121.2732,121.3148,121.2649,121.2649,4707.0
2017-08-18 13:00:00,146.04,146.11,145.92,145.92,3734.0,121.2483,121.3065,121.1487,121.1487,3734.0
2017-08-18 13:05:00,145.92,146.02,145.92,145.95,2725.0,121.1487,121.2317,121.1487,121.1736,2725.0
2017-08-18 13:10:00,145.98,146.06,145.98,145.98,2824.0,121.1985,121.2649,121.1985,121.1985,2824.0
2017-08-18 13:15:00,145.96,146.06,145.91,146.01,3814.0,121.1819,121.2649,121.1404,121.2234,3814.0
2017-08-18 13:20:00,146.0,146.01,145.95,146.01,2400.0,121.2151,121.2234,121.1736,121.2234,2400.0
2017-08-18 13:25:00,145.98,146.03,145.95,146.03,2419.0,121.1985,121.24,121.1736,121.24,2419.0
2017-08-18 13:30:00,145.99,146.05,145.98,146.02,3020.0,121.2068,121.2566,121.1985,121.2317,3020.0
2017-08-18 13:35:00,145.99,145.99,145.8,145.86,10370.0,121.2068,121.2068,121.0491,121.0989,10370.0
2017-08-18 13:40:00,145.85,145.9,145.85,145.89,3614.0,121.0906,121.1321,121.0906,121.1238,3614.0
2017-08-18 13:45:00,145.89,145.92,145.85,145.85,3207.0,121.1238,121.1487,121.0906,121.0906,3207.0
2017-08-18 13:50:00,145.88,145.94,145.85,145.92,5108.0,121.1155,121.1653,121.0906,121.1487,5108.0
2017-08-18 13:55:00,145.93,145.96,145.83,145.83,8753.0,121.157,121.1819,121.074,121.074,8753.0
2017-08-18 14:00:00,145.8,145.89,145.77,145.87,3739.0,121.0491,121.1238,121.0242,121.1072,3739.0
2017-08-18 14:05:00,145.87,145.93,145.86,145.92,6122.0,121.1072,121.157,121.0989,121.1487,6122.0
2017-08-18 14:10:00,145.93,146.0,145.93,145.97,2500.0,121.157,121.2151,121.157,121.1902,2500.0
2017-08-18 14:15:00,145.94,145.97,145.92,145.97,2191.0,121.1653,121.1902,121.1487,121.1902,2191.0
2017-08-18 14:20:00,145.93,145.99,145.9,145.99,2369.0,121.157,121.2068,121.1321,121.2068,2369.0
2017-08-18 14:25:00,145.99,146.07,145.97,146.06,6640.0,121.2068,121.2732,121.1902,121.2649,6640.0
2017-08-18 14:30:00,146.05,146.17,146.04,146.07,7400.0,121.2566,121.3563,121.2483,121.2732,7400.0
2017-08-18 14:35:00,146.12,146.13,146.04,146.04,6200.0,121.3148,121.3231,121.2483,121.2483,6200.0
2017-08-18 14:40:00,146.04,146.15,146.04,146.13,4788.0,121.2483,121.3397,121.2483,121.3231,4788.0
2017-08-18 14:45:00,146.12,146.24,146.12,146.24,3599.0,121.3148,121.4144,121.3148,121.4144,3599.0
2017-08-18 14:50:00,146.23,146.33,146.22,146.27,11583.0,121.4061,121.4891,121.3978,121.4393,11583.0
2017-08-18 14:55:00,146.28,146.28,146.14,146.16,5954.0,121.4476,121.4476,121.3314,121.348,5954.0
2017-08-18 15:00:00,146.15,146.24,146.12,146.24,10930.0,121.3397,121.4144,121.3148,121.4144,10930.0
2017-08-18 15:05:00,146.25,146.35,146.24,146.28,7013.0,121.4227,121.5057,121.4144,121.4476,7013.0
2017-08-18 15:10:00,146.27,146.28,146.21,146.21,13535.0,121.4393,121.4476,121.3895,121.3895,13535.0
2017-08-18 15:15:00,146.23,146.23,145.75,145.97,131859.0,121.4061,121.4061,121.0076,121.1902,131859.0
2017-08-18 15:20:00,145.97,146.02,145.97,146.02,10821.0,121.1902,121.2317,121.1902,121.2317,10821.0
2017-08-18 15:25:00,146.03,146.12,145.65,145.65,80029.0,121.24,121.3148,120.9245,120.9245,80029.0
2017-08-18 15:30:00,145.66,145.78,145.51,145.69,68328.0,120.9328,121.0325,120.8083,120.9577,68328.0
2017-08-18 15:35:00,145.68,145.9,145.68,145.85,35293.0,120.9494,121.1321,120.9494,121.0906,35293.0
2017-08-18 15:40:00,145.81,145.86,145.75,145.78,23858.0,121.0574,121.0989,121.0076,121.0325,23858.0
2017-08-18 15:45:00,145.78,145.92,145.78,145.88,36746.0,121.0325,121.1487,121.0325,121.1155,36746.0
2017-08-18 15:50:00,145.86,145.94,145.79,145.9,26862.0,121.0989,121.1653,121.0408,121.1321,26862.0
2017-08-18 15:55:00,145.9,145.9,145.74,145.75,53378.0,121.1321,121.1321,120.9993,121.0076,53378.0
2017-08-21 09:30:00,145.74,145.74,145.32,145.35,7024.0,120.9993,120.9993,120.6506,120.6755,7024.0
2017-08-21 09:35:00,145.47,145.75,145.44,145.6,3544.0,120.7751,121.0076,120.7502,120.883,3544.0
2017-08-21 09:40:00,145.54,145.69,145.54,145.64,1166.0,120.8332,120.9577,120.8332,120.9162,1166.0
2017-08-21 09:45:00,145.54,145.59,145.28,145.51,2976.0,120.8332,120.8747,120.6174,120.8083,2976.0
2017-08-21 09:50:00,145.46,145.46,145.26,145.26,2050.0,120.7668,120.7668,120.6007,120.6007,2050.0
2017-08-21 09:55:00,145.3,145.3,145.19,145.28,4389.0,120.634,120.634,120.5426,120.6174,4389.0
2017-08-21 10:00:00,145.27,145.31,145.01,145.11,11593.0,120.609,120.6423,120.3932,120.4762,11593.0
2017-08-21 10:05:00,145.11,145.39,145.06,145.32,4160.0,120.4762,120.7087,120.4347,120.6506,4160.0
2017-08-21 10:10:00,145.37,145.44,145.29,145.44,4018.0,120.6921,120.7502,120.6257,120.7502,4018.0
2017-08-21 10:15:00,145.41,145.45,145.35,145.45,3524.0,120.7253,120.7585,120.6755,120.7585,3524.0
2017-08-21 10:20:00,145.48,145.51,145.3,145.34,5200.0,120.7834,120.8083,120.634,120.6672,5200.0
2017-08-21 10:25:00,145.34,145.37,145.3,145.32,1486.0,120.6672,120.6921,120.634,120.6506,1486.0
2017-08-21 10:30:00,145.32,145.49,145.31,145.45,3414.0,120.6506,120.7917,120.6423,120.7585,3414.0
2017-08-21 10:35:00,145.46,145.48,145.41,145.48,2203.0,120.7668,120.7834,120.7253,120.7834,2203.0
2017-08-21 10:40:00,145.47,145.52,145.44,145.44,1717.0,120.7751,120.8166,120.7502,120.7502,1717.0
2017-08-21 10:45:00,145.44,145.44,145.36,145.36,1752.0,120.7502,120.7502,120.6838,120.6838,1752.0
2017-08-21 10:50:00,145.39,145.51,145.39,145.46,3070.0,120.7087,120.8083,120.7087,120.7668,3070.0
2017-08-21 10:55:00,145.5,145.56,145.46,145.56,5055.0,120.8,120.8498,120.7668,120.8498,5055.0
2017-08-21 11:00:00,145.53,145.53,145.27,145.31,15193.0,120.8249,120.8249,120.609,120.6423,15193.0
2017-08-21 11:05:00,145.31,145.35,145.29,145.33,6252.0,120.6423,120.6755,120.6257,120.6589,6252.0
2017-08-21 11:10:00,145.33,145.45,145.32,145.45,3348.0,120.6589,120.7585,120.6506,120.7585,3348.0
2017-08-21 11:15:00,145.44,145.47,145.38,145.44,3200.0,120.7502,120.7751,120.7004,120.7502,3200.0
2017-08-21 11:20:00,145.44,145.54,145.43,145.5,2550.0,120.7502,120.8332,120.7419,120.8,2550.0
2017-08-21 11:25:00,145.48,145.52,145.38,145.42,34921.0,120.7834,120.8166,120.7004,120.7336,34921.0
2017-08-21 11:30:00,145.37,145.45,145.36,145.44,5270.0,120.6921,120.7585,120.6838,120.7502,5270.0
2017-08-21 11:35:00,145.39,145.39,145.35,145.39,900.0,120.7087,120.7087,120.6755,120.7087,900.0
2017-08-21 11:40:00,145.4,145.43,145.35,145.35,1347.0,120.717,120.7419,120.6755,120.6755,1347.0
2017-08-21 11:45:00,145.32,145.37,145.32,145.32,2201.0,120.6506,120.6921,120.6506,120.6506,2201.0
2017-08-21 11:50:00,145.36,145.36,145.31,145.34,885.0,120.6838,120.6838,120.6423,120.6672,885.0
2017-08-21 11:55:00,145.31,145.35,145.31,145.31,2100.0,120.6423,120.6755,120.6423,120.6423,2100.0
2017-08-21 12:00:00,145.34,145.34,145.3,145.33,700.0,120.6672,120.6672,120.634,120.6589,700.0
2017-08-21 12:05:00,145.32,145.34,145.28,145.3,4615.0,120.6506,120.6672,120.6174,120.634,4615.0
2017-08-21 12:10:00,145.33,145.41,145.32,145.36,4222.0,120.6589,120.7253,120.6506,120.6838,4222.0
2017-08-21 12:15:00,145.38,145.38,145.32,145.36,2063.0,120.7004,120.7004,120.6506,120.6838,2063.0
2017-08-21 12:20:00,145.36,145.45,145.34,145.45,3050.0,120.6838,120.7585,120.6672,120.7585,3050.0
2017-08-21 12:25:00,145.45,145.51,145.45,145.5,3144.0,120.7585,120.8083,120.7585,120.8,3144.0
2017-08-21 12:30:00,145.5,145.51,145.47,145.5,4517.0,120.8,120.8083,120.7751,120.8,4517.0
2017-08-21 12:35:00,145.48,145.48,145.45,145.47,1800.0,120.7834,120.7834,120.7585,120.7751,1800.0
2017-08-21 12:40:00,145.49,145.49,145.39,145.41,3006.0,120.7917,120.7917,120.7087,120.7253,3006.0
2017-08-21 12:45:00,145.43,145.44,145.37,145.4,3901.0,120.7419,120.7502,120.6921,120.717,3901.0
2017-08-21 12:50:00,145.4,145.42,145.39,145.39,2105.0,120.717,120.7336,120.7087,120.7087,2105.0
2017-08-21 12:55:00,145.38,145.4,145.35,145.37,2100.0,120.7004,120.717,120.6755,120.6921,2100.0
2017-08-21 13:00:00,145.38,145.39,145.26,145.31,6733.0,120.7004,120.7087,120.6007,120.6423,6733.0
2017-08-21 13:05:00,145.31,145.32,145.28,145.3,900.0,120.6423,120.6506,120.6174,120.634,900.0
2017-08-21 13:10:00,145.31,145.33,145.28,145.28,3707.0,120.6423,120.6589,120.6174,120.6174,3707.0
2017-08-21 13:15:00,145.27,145.3,145.27,145.29,1799.0,120.609,120.634,120.609,120.6257,1799.0
2017-08-21 13:20:00,145.29,145.33,145.29,145.3,7874.0,120.6257,120.6589,120.6257,120.634,7874.0
2017-08-21 13:25:00,145.29,145.31,145.29,145.3,4686.0,120.6257,120.6423,120.6257,120.634,4686.0
2017-08-21 13:30:00,145.3,145.31,145.28,145.28,3609.0,120.634,120.6423,120.6174,120.6174,3609.0
2017-08-21 13:35:00,145.27,145.28,145.26,145.28,2301.0,120.609,120.6174,120.6007,120.6174,2301.0
2017-08-21 13:40:00,145.29,145.3,145.28,145.28,1800.0,120.6257,120.634,120.6174,120.6174,1800.0
2017-08-21 13:45:00,145.3,145.31,145.28,145.29,3899.0,120.634,120.6423,120.6174,120.6257,3899.0
2017-08-21 13:50:00,145.28,145.28,145.22,145.22,3500.0,120.6174,120.6174,120.5675,120.5675,3500.0
2017-08-21 13:55:00,145.22,145.24,145.18,145.24,3619.0,120.5675,120.5841,120.5343,120.5841,3619.0
2017-08-21 14:00:00,145.26,145.26,145.15,145.16,5714.0,120.6007,120.6007,120.5094,120.5177,5714.0
2017-08-21 14:05:00,145.19,145.21,145.17,145.21,2833.0,120.5426,120.5592,120.526,120.5592,2833.0
2017-08-21 14:10:00,145.23,145.25,145.16,145.16,3000.0,120.5758,120.5924,120.5177,120.5177,3000.0
2017-08-21 14:15:00,145.17,145.17,145.02,145.04,4399.0,120.526,120.526,120.4015,120.4181,4399.0
2017-08-21 14:20:00,145.03,145.06,145.01,145.06,4991.0,120.4098,120.4347,120.3932,120.4347,4991.0
2017-08-21 14:25:00,145.07,145.07,145.01,145.02,3089.0,120.443,120.443,120.3932,120.4015,3089.0
2017-08-21 14:30:00,145.03,145.06,144.96,144.97,3374.0,120.4098,120.4347,120.3517,120.36,3374.0
2017-08-21 14:35:00,144.96,144.98,144.92,144.94,5919.0,120.3517,120.3683,120.3185,120.3351,5919.0
2017-08-21 14:40:00,144.94,145.04,144.93,145.04,4530.0,120.3351,120.4181,120.3268,120.4181,4530.0
2017-08-21 14:45:00,145.04,145.12,145.04,145.08,4295.0,120.4181,120.4845,120.4181,120.4513,4295.0
2017-08-21 14:50:00,145.1,145.12,145.07,145.07,3185.0,120.4679,120.4845,120.443,120.443,3185.0
2017-08-21 14:55:00,145.09,145.1,144.99,144.99,2808.0,120.4596,120.4679,120.3766,120.3766,2808.0
2017-08-21 15:00:00,145.0,145.04,144.95,145.04,4335.0,120.3849,120.4181,120.3434,120.4181,4335.0
2017-08-21 15:05:00,145.03,145.1,145.01,145.1,5590.0,120.4098,120.4679,120.3932,120.4679,5590.0
2017-08-21 15:10:00,145.1,145.13,145.07,145.13,15878.0,120.4679,120.4928,120.443,120.4928,15878.0
2017-08-21 15:15:00,145.11,145.26,145.11,145.25,17643.0,120.4762,120.6007,120.4762,120.5924,17643.0
2017-08-21 15:20:00,145.24,145.3,145.2,145.22,15214.0,120.5841,120.634,120.5509,120.5675,15214.0
2017-08-21 15:25:00,145.21,145.28,145.2,145.26,18057.0,120.5592,120.6174,120.5509,120.6007,18057.0
2017-08-21 15:30:00,145.26,145.41,145.21,145.37,52528.0,120.6007,120.7253,120.5592,120.6921,52528.0
2017-08-21 15:35:00,145.38,145.46,145.34,145.46,7311.0,120.7004,120.7668,120.6672,120.7668,7311.0
2017-08-21 15:40:00,145.48,145.49,145.34,145.4,14544.0,120.7834,120.7917,120.6672,120.717,14544.0
2017-08-21 15:45:00,145.38,145.43,145.23,145.25,30437.0,120.7004,120.7419,120.5758,120.5924,30437.0
2017-08-21 15:50:00,145.25,145.27,145.2,145.24,24700.0,120.5924,120.609,120.5509,120.5841,24700.0
2017-08-21 15:55:00,145.26,145.44,145.16,145.22,160431.0,120.6007,120.7502,120.5177,120.5675,160431.0
2017-08-22 09:30:00,145.84,146.8,145.4,146.34,16144.0,121.0823,121.8793,120.717,121.4974,16144.0
2017-08-22 09:35:00,146.36,146.67,146.35,146.48,3288.0,121.514,121.7714,121.5057,121.6136,3288.0
2017-08-22 09:40:00,146.53,146.58,146.26,146.26,8001.0,121.6552,121.6967,121.431,121.431,8001.0
2017-08-22 09:45:00,146.31,146.61,146.13,146.42,11745.0,121.4725,121.7216,121.3231,121.5638,11745.0
2017-08-22 09:50:00,146.37,146.43,146.37,146.37,3100.0,121.5223,121.5721,121.5223,121.5223,3100.0
2017-08-22 09:55:00,146.42,146.44,146.0,146.18,33655.0,121.5638,121.5804,121.2151,121.3646,33655.0
2017-08-22 10:00:00,146.21,146.34,146.12,146.12,9395.0,121.3895,121.4974,121.3148,121.3148,9395.0
2017-08-22 10:05:00,146.14,146.33,145.99,146.22,32280.0,121.3314,121.4891,121.2068,121.3978,32280.0
2017-08-22 10:10:00,146.21,146.43,146.2,146.37,3200.0,121.3895,121.5721,121.3812,121.5223,3200.0
2017-08-22 10:15:00,146.39,146.59,146.39,146.59,5490.0,121.5389,121.705,121.5389,121.705,5490.0
2017-08-22 10:20:00,146.59,146.68,146.25,146.55,38237.0,121.705,121.7797,121.4227,121.6718,38237.0
2017-08-22 10:25:00,146.47,146.52,146.38,146.38,3788.0,121.6053,121.6468,121.5306,121.5306,3788.0
2017-08-22 10:30:00,146.34,146.48,146.34,146.4,5745.0,121.4974,121.6136,121.4974,121.5472,5745.0
2017-08-22 10:35:00,146.44,146.57,146.36,146.57,3300.0,121.5804,121.6884,121.514,121.6884,3300.0
2017-08-22 10:40:00,146.57,146.65,146.53,146.56,4304.0,121.6884,121.7548,121.6552,121.6801,4304.0
2017-08-22 10:45:00,146.62,146.62,146.37,146.4,5363.0,121.7299,121.7299,121.5223,121.5472,5363.0
2017-08-22 10:50:00,146.43,146.57,146.4,146.49,6519.0,121.5721,121.6884,121.5472,121.6219,6519.0
2017-08-22 10:55:00,146.5,146.54,146.39,146.46,14082.0,121.6302,121.6635,121.5389,121.597,14082.0
2017-08-22 11:00:00,146.46,146.52,146.36,146.36,5901.0,121.597,121.6468,121.514,121.514,5901.0
2017-08-22 11:05:00,146.33,146.41,146.29,146.3,7400.0,121.4891,121.5555,121.4559,121.4642,7400.0
2017-08-22 11:10:00,146.29,146.29,145.98,146.01,37233.0,121.4559,121.4559,121.1985,121.2234,37233.0
2017-08-22 11:15:00,146.0,146.08,145.99,146.01,14057.0,121.2151,121.2815,121.2068,121.2234,14057.0
2017-08-22 11:20:00,146.01,146.05,145.87,145.94,6140.0,121.2234,121.2566,121.1072,121.1653,6140.0
2017-08-22 11:25:00,145.92,146.06,145.89,146.06,14689.0,121.1487,121.2649,121.1238,121.2649,14689.0
2017-08-22 11:30:00,146.05,146.12,145.97,146.12,10124.0,121.2566,121.3148,121.1902,121.3148,10124.0
2017-08-22 11:35:00,146.09,146.12,146.0,146.0,6200.0,121.2898,121.3148,121.2151,121.2151,6200.0
2017-08-22 11:40:00,146.01,146.06,145.94,145.94,7114.0,121.2234,121.2649,121.1653,121.1653,7114.0
2017-08-22 11:45:00,145.95,146.11,145.95,146.06,12798.0,121.1736,121.3065,121.1736,121.2649,12798.0
2017-08-22 11:50:00,146.05,146.12,146.03,146.03,15024.0,121.2566,121.3148,121.24,121.24,15024.0
2017-08-22 11:55:00,146.04,146.1,146.02,146.02,5975.0,121.2483,121.2981,121.2317,121.2317,5975.0
2017-08-22 12:00:00,146.01,146.1,146.0,146.01,9344.0,121.2234,121.2981,121.2151,121.2234,9344.0
2017-08-22 12:05:00,146.0,146.08,146.0,146.03,13185.0,121.2151,121.2815,121.2151,121.24,13185.0
2017-08-22 12:10:00,145.98,146.02,145.98,146.02,1485.0,121.1985,121.2317,121.1985,121.2317,1485.0
2017-08-22 12:15:00,145.98,145.98,145.93,145.97,2600.0,121.1985,121.1985,121.157,121.1902,2600.0
2017-08-22 12:20:00,145.94,145.97,145.93,145.96,1502.0,121.1653,121.1902,121.157,121.1819,1502.0
2017-08-22 12:25:00,145.96,146.1,145.92,146.09,3000.0,121.1819,121.2981,121.1487,121.2898,3000.0
2017-08-22 12:30:00,146.12,146.14,146.0,146.06,5201.0,121.3148,121.3314,121.2151,121.2649,5201.0
2017-08-22 12:35:00,146.08,146.1,146.04,146.05,6400.0,121.2815,121.2981,121.2483,121.2566,6400.0
2017-08-22 12:40:00,146.07,146.08,146.04,146.06,3700.0,121.2732,121.2815,121.2483,121.2649,3700.0
2017-08-22 12:45:00,146.05,146.06,145.97,145.99,6451.0,121.2566,121.2649,121.1902,121.2068,6451.0
2017-08-22 12:50:00,146.0,146.03,145.96,146.0,6779.0,121.2151,121.24,121.1819,121.2151,6779.0
2017-08-22 12:55:00,146.04,146.06,145.98,145.98,4693.0,121.2483,121.2649,121.1985,121.1985,4693.0
2017-08-22 13:00:00,145.95,146.05,145.95,146.02,5053.0,121.1736,121.2566,121.1736,121.2317,5053.0
2017-08-22 13:05:00,146.04,146.05,145.99,146.0,4993.0,121.2483,121.2566,121.2068,121.2151,4993.0
2017-08-22 13:10:00,146.0,146.0,145.93,145.97,3215.0,121.2151,121.2151,121.157,121.1902,3215.0
2017-08-22 13:15:00,145.99,146.03,145.99,146.0,4453.0,121.2068,121.24,121.2068,121.2151,4453.0
2017-08-22 13:20:00,146.03,146.04,145.95,145.95,4858.0,121.24,121.2483,121.1736,121.1736,4858.0
2017-08-22 13:25:00,145.95,146.01,145.95,146.0,2690.0,121.1736,121.2234,121.1736,121.2151,2690.0
2017-08-22 13:30:00,146.02,146.02,145.97,146.0,3500.0,121.2317,121.2317,121.1902,121.2151,3500.0
2017-08-22 13:35:00,146.02,146.04,145.96,146.0,7801.0,121.2317,121.2483,121.1819,121.2151,7801.0
2017-08-22 13:40:00,146.01,146.01,145.94,145.97,2870.0,121.2234,121.2234,121.1653,121.1902,2870.0
2017-08-22 13:45:00,145.97,145.98,145.96,145.97,3222.0,121.1902,121.1985,121.1819,121.1902,3222.0
2017-08-22 13:50:00,145.98,145.98,145.95,145.95,6297.0,121.1985,121.1985,121.1736,121.1736,6297.0
2017-08-22 13:55:00,145.95,146.06,145.92,146.06,5963.0,121.1736,121.2649,121.1487,121.2649,5963.0
2017-08-22 14:00:00,146.06,146.1,145.93,145.94,14878.0,121.2649,121.2981,121.157,121.1653,14878.0
2017-08-22 14:05:00,145.95,145.96,145.88,145.91,8613.0,121.1736,121.1819,121.1155,121.1404,8613.0
2017-08-22 14:10:00,145.91,145.98,145.86,145.86,10310.0,121.1404,121.1985,121.0989,121.0989,10310.0
2017-08-22 14:15:00,145.86,145.9,145.84,145.86,11400.0,121.0989,121.1321,121.0823,121.0989,11400.0
2017-08-22 14:20:00,145.87,146.02,145.87,146.0,29135.0,121.1072,121.2317,121.1072,121.2151,29135.0
2017-08-22 14:25:00,146.0,146.12,146.0,146.07,9100.0,121.2151,121.3148,121.2151,121.2732,9100.0
2017-08-22 14:30:00,146.07,146.09,145.99,146.06,9859.0,121.2732,121.2898,121.2068,121.2649,9859.0
2017-08-22 14:35:00,146.1,146.1,146.04,146.08,4600.0,121.2981,121.2981,121.2483,121.2815,4600.0
2017-08-22 14:40:00,146.08,146.08,145.98,146.0,11606.0,121.2815,121.2815,121.1985,121.2151,11606.0
2017-08-22 14:45:00,145.99,146.06,145.87,145.95,40236.0,121.2068,121.2649,121.1072,121.1736,40236.0
2017-08-22 14:50:00,145.95,146.03,145.93,146.03,5812.0,121.1736,121.24,121.157,121.24,5812.0
2017-08-22 14:55:00,146.03,146.08,146.02,146.05,8189.0,121.24,121.2815,121.2317,121.2566,8189.0
2017-08-22 15:00:00,146.05,146.09,146.03,146.06,8426.0,121.2566,121.2898,121.24,121.2649,8426.0
2017-08-22 15:05:00,146.06,146.07,145.9,145.95,25316.0,121.2649,121.2732,121.1321,121.1736,25316.0
2017-08-22 15:10:00,145.96,145.99,145.9,145.95,27486.0,121.1819,121.2068,121.1321,121.1736,27486.0
2017-08-22 15:15:00,145.99,146.0,145.93,145.96,7155.0,121.2068,121.2151,121.157,121.1819,7155.0
2017-08-22 15:20:00,145.96,145.98,145.93,145.93,7991.0,121.1819,121.1985,121.157,121.157,7991.0
2017-08-22 15:25:00,145.93,145.97,145.89,145.89,11003.0,121.157,121.1902,121.1238,121.1238,11003.0
2017-08-22 15:30:00,145.9,145.97,145.9,145.93,12615.0,121.1321,121.1902,121.1321,121.157,12615.0
2017-08-22 15:35:00,145.93,145.93,145.88,145.91,31874.0,121.157,121.157,121.1155,121.1404,31874.0
2017-08-22 15:40:00,145.9,146.0,145.9,145.99,41791.0,121.1321,121.2151,121.1321,121.2068,41791.0
2017-08-22 15:45:00,145.99,146.02,145.98,146.0,37662.0,121.2068,121.2317,121.1985,121.2151,37662.0
2017-08-22 15:50:00,146.01,146.01,145.85,145.89,47002.0,121.2234,121.2234,121.0906,121.1238,47002.0
2017-08-22 15:55:00,145.91,145.94,145.8,145.91,51485.0,121.1404,121.1653,121.0491,121.1404,51485.0
2017-08-23 09:30:00,145.36,145.76,145.36,145.76,6760.0,120.6838,121.0159,120.6838,121.0159,6760.0
2017-08-23 09:35:00,145.6,145.68,145.45,145.63,5800.0,120.883,120.9494,120.7585,120.9079,5800.0
2017-08-23 09:40:00,145.67,145.67,145.48,145.5,10200.0,120.9411,120.9411,120.7834,120.8,10200.0
2017-08-23 09:45:00,145.52,145.76,145.48,145.71,45737.0,120.8166,121.0159,120.7834,120.9744,45737.0
2017-08-23 09:50:00,145.7,145.71,145.6,145.71,8111.0,120.9661,120.9744,120.883,120.9744,8111.0
2017-08-23 09:55:00,145.75,145.75,145.64,145.64,6011.0,121.0076,121.0076,120.9162,120.9162,6011.0
2017-08-23 10:00:00,145.68,145.68,145.48,145.56,10123.0,120.9494,120.9494,120.7834,120.8498,10123.0
2017-08-23 10:05:00,145.53,145.55,145.39,145.46,6750.0,120.8249,120.8415,120.7087,120.7668,6750.0
2017-08-23 10:10:00,145.48,145.6,145.45,145.54,1602.0,120.7834,120.883,120.7585,120.8332,1602.0
2017-08-23 10:15:00,145.59,145.66,145.47,145.5,11320.0,120.8747,120.9328,120.7751,120.8,11320.0
2017-08-23 10:20:00,145.5,145.56,145.48,145.55,13003.0,120.8,120.8498,120.7834,120.8415,13003.0
2017-08-23 10:25:00,145.55,145.56,145.49,145.49,5206.0,120.8415,120.8498,120.7917,120.7917,5206.0
2017-08-23 10:30:00,145.49,145.52,145.3,145.3,6781.0,120.7917,120.8166,120.634,120.634,6781.0
2017-08-23 10:35:00,145.34,145.5,145.34,145.43,6202.0,120.6672,120.8,120.6672,120.7419,6202.0
2017-08-23 10:40:00,145.49,145.56,145.48,145.53,4907.0,120.7917,120.8498,120.7834,120.8249,4907.0
2017-08-23 10:45:00,145.6,145.64,145.48,145.51,12006.0,120.883,120.9162,120.7834,120.8083,12006.0
2017-08-23 10:50:00,145.49,145.49,145.41,145.45,2523.0,120.7917,120.7917,120.7253,120.7585,2523.0
2017-08-23 10:55:00,145.45,145.52,145.36,145.38,7080.0,120.7585,120.8166,120.6838,120.7004,7080.0
2017-08-23 11:00:00,145.38,145.53,145.38,145.53,5621.0,120.7004,120.8249,120.7004,120.8249,5621.0
2017-08-23 11:05:00,145.51,145.53,145.44,145.46,5140.0,120.8083,120.8249,120.7502,120.7668,5140.0
2017-08-23 11:10:00,145.43,145.48,145.36,145.38,7081.0,120.7419,120.7834,120.6838,120.7004,7081.0
2017-08-23 11:15:00,145.42,145.45,145.36,145.45,3001.0,120.7336,120.7585,120.6838,120.7585,3001.0
2017-08-23 11:20:00,145.41,145.51,145.41,145.41,5985.0,120.7253,120.8083,120.7253,120.7253,5985.0
2017-08-23 11:25:00,145.45,145.49,145.43,145.46,1400.0,120.7585,120.7917,120.7419,120.7668,1400.0
2017-08-23 11:30:00,145.49,145.54,145.43,145.51,5551.0,120.7917,120.8332,120.7419,120.8083,5551.0
2017-08-23 11:35:00,145.47,145.49,145.43,145.45,3600.0,120.7751,120.7917,120.7419,120.7585,3600.0
2017-08-23 11:40:00,145.48,145.57,145.46,145.46,4845.0,120.7834,120.8581,120.7668,120.7668,4845.0
2017-08-23 11:45:00,145.48,145.53,145.38,145.41,6250.0,120.7834,120.8249,120.7004,120.7253,6250.0
2017-08-23 11:50:00,145.46,145.52,145.43,145.49,1950.0,120.7668,120.8166,120.7419,120.7917,1950.0
2017-08-23 11:55:00,145.5,145.5,145.33,145.35,13952.0,120.8,120.8,120.6589,120.6755,13952.0
2017-08-23 12:00:00,145.37,145.37,145.28,145.29,5000.0,120.6921,120.6921,120.6174,120.6257,5000.0
2017-08-23 12:05:00,145.32,145.33,145.26,145.26,5605.0,120.6506,120.6589,120.6007,120.6007,5605.0
2017-08-23 12:10:00,145.26,145.31,145.26,145.3,838.0,120.6007,120.6423,120.6007,120.634,838.0
2017-08-23 12:15:00,145.27,145.41,145.27,145.4,4700.0,120.609,120.7253,120.609,120.717,4700.0
2017-08-23 12:20:00,145.36,145.41,145.35,145.4,4502.0,120.6838,120.7253,120.6755,120.717,4502.0
2017-08-23 12:25:00,145.4,145.4,145.33,145.35,4900.0,120.717,120.717,120.6589,120.6755,4900.0
2017-08-23 12:30:00,145.4,145.44,145.36,145.39,4069.0,120.717,120.7502,120.6838,120.7087,4069.0
2017-08-23 12:35:00,145.37,145.4,145.35,145.35,4200.0,120.6921,120.717,120.6755,120.6755,4200.0
2017-08-23 12:40:00,145.34,145.35,145.24,145.24,3200.0,120.6672,120.6755,120.5841,120.5841,3200.0
2017-08-23 12:45:00,145.28,145.29,145.06,145.11,18959.0,120.6174,120.6257,120.4347,120.4762,18959.0
2017-08-23 12:50:00,145.13,145.17,145.1,145.17,1700.0,120.4928,120.526,120.4679,120.526,1700.0
2017-08-23 12:55:00,145.19,145.2,145.14,145.16,4047.0,120.5426,120.5509,120.5011,120.5177,4047.0
2017-08-23 13:00:00,145.17,145.22,145.15,145.22,4877.0,120.526,120.5675,120.5094,120.5675,4877.0
2017-08-23 13:05:00,145.21,145.23,145.18,145.18,3350.0,120.5592,120.5758,120.5343,120.5343,3350.0
2017-08-23 13:10:00,145.18,145.22,145.12,145.22,2700.0,120.5343,120.5675,120.4845,120.5675,2700.0
2017-08-23 13:15:00,145.21,145.21,145.06,145.1,6872.0,120.5592,120.5592,120.4347,120.4679,6872.0
2017-08-23 13:20:00,145.08,145.1,145.04,145.1,3368.0,120.4513,120.4679,120.4181,120.4679,3368.0
2017-08-23 13:25:00,145.09,145.12,145.08,145.09,5094.0,120.4596,120.4845,120.4513,120.4596,5094.0
2017-08-23 13:30:00,145.1,145.11,145.04,145.04,4089.0,120.4679,120.4762,120.4181,120.4181,4089.0
2017-08-23 13:35:00,145.07,145.07,145.0,145.0,5000.0,120.443,120.443,120.3849,120.3849,5000.0
2017-08-23 13:40:00,145.04,145.11,145.04,145.11,3100.0,120.4181,120.4762,120.4181,120.4762,3100.0
2017-08-23 13:45:00,145.09,145.14,145.08,145.08,6485.0,120.4596,120.5011,120.4513,120.4513,6485.0
2017-08-23 13:50:00,145.06,145.06,144.95,144.97,6530.0,120.4347,120.4347,120.3434,120.36,6530.0
2017-08-23 13:55:00,144.96,145.1,144.96,145.07,3694.0,120.3517,120.4679,120.3517,120.443,3694.0
2017-08-23 14:00:00,145.1,145.2,145.05,145.19,7991.0,120.4679,120.5509,120.4264,120.5426,7991.0
2017-08-23 14:05:00,145.19,145.19,145.13,145.15,5218.0,120.5426,120.5426,120.4928,120.5094,5218.0
2017-08-23 14:10:00,145.17,145.36,145.17,145.22,21714.0,120.526,120.6838,120.526,120.5675,21714.0
2017-08-23 14:15:00,145.24,145.26,145.21,145.24,3722.0,120.5841,120.6007,120.5592,120.5841,3722.0
2017-08-23 14:20:00,145.23,145.24,145.14,145.22,4707.0,120.5758,120.5841,120.5011,120.5675,4707.0
2017-08-23 14:25:00,145.25,145.25,145.17,145.2,5424.0,120.5924,120.5924,120.526,120.5509,5424.0
2017-08-23 14:30:00,145.22,145.3,145.19,145.23,8442.0,120.5675,120.634,120.5426,120.5758,8442.0
2017-08-23 14:35:00,145.2,145.22,145.2,145.22,2348.0,120.5509,120.5675,120.5509,120.5675,2348.0
2017-08-23 14:40:00,145.25,145.27,145.23,145.27,4357.0,120.5924,120.609,120.5758,120.609,4357.0
2017-08-23 14:45:00,145.25,145.29,145.21,145.21,4943.0,120.5924,120.6257,120.5592,120.5592,4943.0
2017-08-23 14:50:00,145.2,145.28,145.2,145.27,4833.0,120.5509,120.6174,120.5509,120.609,4833.0
2017-08-23 14:55:00,145.25,145.26,145.2,145.25,11088.0,120.5924,120.6007,120.5509,120.5924,11088.0
2017-08-23 15:00:00,145.25,145.27,145.22,145.23,19465.0,120.5924,120.609,120.5675,120.5758,19465.0
2017-08-23 15:05:00,145.23,145.23,145.14,145.16,11727.0,120.5758,120.5758,120.5011,120.5177,11727.0
2017-08-23 15:10:00,145.15,145.18,145.12,145.18,7375.0,120.5094,120.5343,120.4845,120.5343,7375.0
2017-08-23 15:15:00,145.18,145.23,145.17,145.23,9445.0,120.5343,120.5758,120.526,120.5758,9445.0
2017-08-23 15:20:00,145.22,145.25,145.2,145.25,12902.0,120.5675,120.5924,120.5509,120.5924,12902.0
2017-08-23 15:25:00,145.25,145.3,145.24,145.25,20556.0,120.5924,120.634,120.5841,120.5924,20556.0
2017-08-23 15:30:00,145.26,145.27,145.24,145.25,15517.0,120.6007,120.609,120.5841,120.5924,15517.0
2017-08-23 15:35:00,145.25,145.32,145.24,145.25,44041.0,120.5924,120.6506,120.5841,120.5924,44041.0
2017-08-23 15:40:00,145.26,145.27,145.22,145.24,11931.0,120.6007,120.609,120.5675,120.5841,11931.0
2017-08-23 15:45:00,145.23,145.24,145.08,145.17,16893.0,120.5758,120.5841,120.4513,120.526,16893.0
2017-08-23 15:50:00,145.19,145.23,145.13,145.17,21268.0,120.5426,120.5758,120.4928,120.526,21268.0
2017-08-23 15:55:00,145.21,145.21,145.11,145.17,43414.0,120.5592,120.5592,120.4762,120.526,43414.0
2017-08-24 09:30:00,145.47,145.75,145.47,145.47,5810.0,120.7751,121.0076,120.7751,120.7751,5810.0
2017-08-24 09:35:00,145.81,145.81,145.44,145.52,6877.0,121.0574,121.0574,120.7502,120.8166,6877.0
2017-08-24 09:40:00,145.55,145.63,145.26,145.27,7008.0,120.8415,120.9079,120.6007,120.609,7008.0
2017-08-24 09:45:00,145.27,145.54,145.27,145.38,7002.0,120.609,120.8332,120.609,120.7004,7002.0
2017-08-24 09:50:00,145.37,145.37,145.03,145.27,5064.0,120.6921,120.6921,120.4098,120.609,5064.0
2017-08-24 09:55:00,145.33,145.36,145.18,145.21,4426.0,120.6589,120.6838,120.5343,120.5592,4426.0
2017-08-24 10:00:00,145.19,145.19,145.01,145.19,7779.0,120.5426,120.5426,120.3932,120.5426,7779.0
2017-08-24 10:05:00,145.21,145.21,144.96,144.96,6186.0,120.5592,120.5592,120.3517,120.3517,6186.0
2017-08-24 10:10:00,144.95,145.05,144.95,145.03,6192.0,120.3434,120.4264,120.3434,120.4098,6192.0
2017-08-24 10:15:00,145.03,145.27,145.0,145.21,6080.0,120.4098,120.609,120.3849,120.5592,6080.0
2017-08-24 10:20:00,145.2,145.33,145.15,145.33,6258.0,120.5509,120.6589,120.5094,120.6589,6258.0
2017-08-24 10:25:00,145.34,145.37,145.28,145.31,6289.0,120.6672,120.6921,120.6174,120.6423,6289.0
2017-08-24 10:30:00,145.31,145.4,145.28,145.36,4900.0,120.6423,120.717,120.6174,120.6838,4900.0
2017-08-24 10:35:00,145.31,145.4,145.3,145.3,4275.0,120.6423,120.717,120.634,120.634,4275.0
2017-08-24 10:40:00,145.33,145.38,145.18,145.22,6419.0,120.6589,120.7004,120.5343,120.5675,6419.0
2017-08-24 10:45:00,145.22,145.23,145.04,145.04,2315.0,120.5675,120.5758,120.4181,120.4181,2315.0
2017-08-24 10:50:00,145.07,145.12,145.04,145.06,8212.0,120.443,120.4845,120.4181,120.4347,8212.0
2017-08-24 10:55:00,145.07,145.25,145.07,145.1,6190.0,120.443,120.5924,120.443,120.4679,6190.0
2017-08-24 11:00:00,145.13,145.13,145.05,145.11,9532.0,120.4928,120.4928,120.4264,120.4762,9532.0
2017-08-24 11:05:00,145.14,145.14,145.11,145.14,2100.0,120.5011,120.5011,120.4762,120.5011,2100.0
2017-08-24 11:10:00,145.15,145.26,145.06,145.09,12084.0,120.5094,120.6007,120.4347,120.4596,12084.0
2017-08-24 11:15:00,145.08,145.13,144.97,145.06,14270.0,120.4513,120.4928,120.36,120.4347,14270.0
2017-08-24 11:20:00,145.08,145.09,145.02,145.08,6597.0,120.4513,120.4596,120.4015,120.4513,6597.0
2017-08-24 11:25:00,145.07,145.07,144.91,145.01,11753.0,120.443,120.443,120.3102,120.3932,11753.0
2017-08-24 11:30:00,145.02,145.04,144.92,144.95,6901.0,120.4015,120.4181,120.3185,120.3434,6901.0
2017-08-24 11:35:00,144.92,145.05,144.92,145.0,4202.0,120.3185,120.4264,120.3185,120.3849,4202.0
2017-08-24 11:40:00,145.0,145.21,144.98,145.21,2290.0,120.3849,120.5592,120.3683,120.5592,2290.0
2017-08-24 11:45:00,145.21,145.21,145.14,145.14,3648.0,120.5592,120.5592,120.5011,120.5011,3648.0
2017-08-24 11:50:00,145.18,145.24,145.15,145.21,10085.0,120.5343,120.5841,120.5094,120.5592,10085.0
2017-08-24 11:55:00,145.19,145.23,145.09,145.2,4837.0,120.5426,120.5758,120.4596,120.5509,4837.0
2017-08-24 12:00:00,145.22,145.27,145.12,145.12,5906.0,120.5675,120.609,120.4845,120.4845,5906.0
2017-08-24 12:05:00,145.15,145.21,145.14,145.16,1777.0,120.5094,120.5592,120.5011,120.5177,1777.0
2017-08-24 12:10:00,145.16,145.23,145.16,145.23,3302.0,120.5177,120.5758,120.5177,120.5758,3302.0
2017-08-24 12:15:00,145.18,145.25,145.16,145.23,4701.0,120.5343,120.5924,120.5177,120.5758,4701.0
2017-08-24 12:20:00,145.21,145.21,145.16,145.16,5296.0,120.5592,120.5592,120.5177,120.5177,5296.0
2017-08-24 12:25:00,145.15,145.18,145.15,145.17,1938.0,120.5094,120.5343,120.5094,120.526,1938.0
2017-08-24 12:30:00,145.13,145.2,145.13,145.14,5001.0,120.4928,120.5509,120.4928,120.5011,5001.0
2017-08-24 12:35:00,145.16,145.16,145.08,145.14,2090.0,120.5177,120.5177,120.4513,120.5011,2090.0
2017-08-24 12:40:00,145.18,145.19,145.1,145.13,4063.0,120.5343,120.5426,120.4679,120.4928,4063.0
2017-08-24 12:45:00,145.11,145.13,145.06,145.12,8396.0,120.4762,120.4928,120.4347,120.4845,8396.0
2017-08-24 12:50:00,145.13,145.16,145.09,145.11,4026.0,120.4928,120.5177,120.4596,120.4762,4026.0
2017-08-24 12:55:00,145.11,145.15,145.11,145.15,1001.0,120.4762,120.5094,120.4762,120.5094,1001.0
2017-08-24 13:00:00,145.12,145.2,145.08,145.18,11590.0,120.4845,120.5509,120.4513,120.5343,11590.0
2017-08-24 13:05:00,145.19,145.23,145.17,145.17,12944.0,120.5426,120.5758,120.526,120.526,12944.0
2017-08-24 13:10:00,145.2,145.37,145.19,145.34,10514.0,120.5509,120.6921,120.5426,120.6672,10514.0
2017-08-24 13:15:00,145.36,145.52,145.35,145.5,14131.0,120.6838,120.8166,120.6755,120.8,14131.0
2017-08-24 13:20:00,145.49,145.5,145.35,145.38,10492.0,120.7917,120.8,120.6755,120.7004,10492.0
2017-08-24 13:25:00,145.35,145.39,145.33,145.39,2958.0,120.6755,120.7087,120.6589,120.7087,2958.0
2017-08-24 13:30:00,145.35,145.37,145.24,145.26,12383.0,120.6755,120.6921,120.5841,120.6007,12383.0
2017-08-24 13:35:00,145.27,145.28,145.19,145.19,1800.0,120.609,120.6174,120.5426,120.5426,1800.0
2017-08-24 13:40:00,145.19,145.34,145.17,145.31,7101.0,120.5426,120.6672,120.526,120.6423,7101.0
2017-08-24 13:45:00,145.32,145.55,145.32,145.51,7001.0,120.6506,120.8415,120.6506,120.8083,7001.0
2017-08-24 13:50:00,145.55,145.57,145.41,145.41,15333.0,120.8415,120.8581,120.7253,120.7253,15333.0
2017-08-24 13:55:00,145.4,145.45,145.37,145.41,6574.0,120.717,120.7585,120.6921,120.7253,6574.0
2017-08-24 14:00:00,145.41,145.55,145.41,145.52,8421.0,120.7253,120.8415,120.7253,120.8166,8421.0
2017-08-24 14:05:00,145.52,145.54,145.43,145.45,10774.0,120.8166,120.8332,120.7419,120.7585,10774.0
2017-08-24 14:10:00,145.45,145.45,145.31,145.31,8701.0,120.7585,120.7585,120.6423,120.6423,8701.0
2017-08-24 14:15:00,145.32,145.46,145.29,145.46,6278.0,120.6506,120.7668,120.6257,120.7668,6278.0
2017-08-24 14:20:00,145.45,145.47,145.39,145.41,9400.0,120.7585,120.7751,120.7087,120.7253,9400.0
2017-08-24 14:25:00,145.4,145.43,145.32,145.39,12742.0,120.717,120.7419,120.6506,120.7087,12742.0
2017-08-24 14:30:00,145.38,145.42,145.36,145.37,10146.0,120.7004,120.7336,120.6838,120.6921,10146.0
2017-08-24 14:35:00,145.36,145.44,145.32,145.32,10871.0,120.6838,120.7502,120.6506,120.6506,10871.0
2017-08-24 14:40:00,145.31,145.38,145.31,145.36,3109.0,120.6423,120.7004,120.6423,120.6838,3109.0
2017-08-24 14:45:00,145.36,145.37,145.34,145.36,9152.0,120.6838,120.6921,120.6672,120.6838,9152.0
2017-08-24 14:50:00,145.37,145.43,145.35,145.41,8460.0,120.6921,120.7419,120.6755,120.7253,8460.0
2017-08-24 14:55:00,145.41,145.42,145.3,145.34,17337.0,120.7253,120.7336,120.634,120.6672,17337.0
2017-08-24 15:00:00,145.32,145.36,145.31,145.36,11245.0,120.6506,120.6838,120.6423,120.6838,11245.0
2017-08-24 15:05:00,145.34,145.38,145.34,145.37,10515.0,120.6672,120.7004,120.6672,120.6921,10515.0
2017-08-24 15:10:00,145.38,145.38,145.31,145.32,10003.0,120.7004,120.7004,120.6423,120.6506,10003.0
2017-08-24 15:15:00,145.31,145.42,145.31,145.39,16919.0,120.6423,120.7336,120.6423,120.7087,16919.0
2017-08-24 15:20:00,145.39,145.48,145.37,145.4,27467.0,120.7087,120.7834,120.6921,120.717,27467.0
2017-08-24 15:25:00,145.4,145.44,145.38,145.4,24944.0,120.717,120.7502,120.7004,120.717,24944.0
2017-08-24 15:30:00,145.38,145.41,145.3,145.34,28727.0,120.7004,120.7253,120.634,120.6672,28727.0
2017-08-24 15:35:00,145.33,145.33,145.19,145.28,21717.0,120.6589,120.6589,120.5426,120.6174,21717.0
2017-08-24 15:40:00,145.28,145.31,145.17,145.21,16797.0,120.6174,120.6423,120.526,120.5592,16797.0
2017-08-24 15:45:00,145.2,145.29,145.18,145.25,17652.0,120.5509,120.6257,120.5343,120.5924,17652.0
2017-08-24 15:50:00,145.25,145.3,145.2,145.24,30316.0,120.5924,120.634,120.5509,120.5841,30316.0
2017-08-24 15:55:00,145.24,145.34,145.23,145.28,57060.0,120.5841,120.6672,120.5758,120.6174,57060.0
2017-08-25 09:30:00,145.05,145.9,145.05,145.68,7280.0,120.4264,121.1321,120.4264,120.9494,7280.0
2017-08-25 09:35:00,145.76,145.85,145.61,145.62,5546.0,121.0159,121.0906,120.8913,120.8996,5546.0
2017-08-25 09:40:00,145.64,145.72,145.58,145.58,2171.0,120.9162,120.9827,120.8664,120.8664,2171.0
2017-08-25 09:45:00,145.61,145.91,145.61,145.88,1800.0,120.8913,121.1404,120.8913,121.1155,1800.0
2017-08-25 09:50:00,145.84,145.93,145.65,145.72,21968.0,121.0823,121.157,120.9245,120.9827,21968.0
2017-08-25 09:55:00,145.75,145.8,145.64,145.65,26122.0,121.0076,121.0491,120.9162,120.9245,26122.0
2017-08-25 10:00:00,145.7,145.79,145.69,145.69,11617.0,120.9661,121.0408,120.9577,120.9577,11617.0
2017-08-25 10:05:00,145.68,145.76,145.64,145.69,4354.0,120.9494,121.0159,120.9162,120.9577,4354.0
2017-08-25 10:10:00,145.68,145.76,145.67,145.71,1730.0,120.9494,121.0159,120.9411,120.9744,1730.0
2017-08-25 10:15:00,145.68,145.76,145.68,145.71,4490.0,120.9494,121.0159,120.9494,120.9744,4490.0
2017-08-25 10:20:00,145.72,145.75,145.68,145.7,2839.0,120.9827,121.0076,120.9494,120.9661,2839.0
2017-08-25 10:25:00,145.71,145.79,145.63,145.76,13113.0,120.9744,121.0408,120.9079,121.0159,13113.0
2017-08-25 10:30:00,145.75,145.79,145.69,145.77,15406.0,121.0076,121.0408,120.9577,121.0242,15406.0
2017-08-25 10:35:00,145.78,145.86,145.72,145.76,64490.0,121.0325,121.0989,120.9827,121.0159,64490.0
2017-08-25 10:40:00,145.75,145.83,145.7,145.71,13181.0,121.0076,121.074,120.9661,120.9744,13181.0
2017-08-25 10:45:00,145.71,145.73,145.67,145.69,3733.0,120.9744,120.991,120.9411,120.9577,3733.0
2017-08-25 10:50:00,145.68,145.71,145.63,145.7,2648.0,120.9494,120.9744,120.9079,120.9661,2648.0
2017-08-25 10:55:00,145.67,145.75,145.65,145.72,2022.0,120.9411,121.0076,120.9245,120.9827,2022.0
2017-08-25 11:00:00,145.74,145.75,145.65,145.7,6767.0,120.9993,121.0076,120.9245,120.9661,6767.0
2017-08-25 11:05:00,145.65,145.74,145.64,145.7,2550.0,120.9245,120.9993,120.9162,120.9661,2550.0
2017-08-25 11:10:00,145.71,145.74,145.68,145.74,1300.0,120.9744,120.9993,120.9494,120.9993,1300.0
2017-08-25 11:15:00,145.73,145.76,145.69,145.73,7568.0,120.991,121.0159,120.9577,120.991,7568.0
2017-08-25 11:20:00,145.71,145.73,145.66,145.66,4714.0,120.9744,120.991,120.9328,120.9328,4714.0
2017-08-25 11:25:00,145.7,145.74,145.65,145.66,5745.0,120.9661,120.9993,120.9245,120.9328,5745.0
2017-08-25 11:30:00,145.66,145.72,145.65,145.65,3500.0,120.9328,120.9827,120.9245,120.9245,3500.0
2017-08-25 11:35:00,145.71,145.76,145.66,145.71,23632.0,120.9744,121.0159,120.9328,120.9744,23632.0
2017-08-25 11:40:00,145.72,145.73,145.69,145.71,9238.0,120.9827,120.991,120.9577,120.9744,9238.0
2017-08-25 11:45:00,145.72,145.73,145.68,145.72,8112.0,120.9827,120.991,120.9494,120.9827,8112.0
2017-08-25 11:50:00,145.72,145.73,145.68,145.71,16082.0,120.9827,120.991,120.9494,120.9744,16082.0
2017-08-25 11:55:00,145.72,145.72,145.63,145.63,15550.0,120.9827,120.9827,120.9079,120.9079,15550.0
2017-08-25 12:00:00,145.64,145.71,145.64,145.71,1400.0,120.9162,120.9744,120.9162,120.9744,1400.0
2017-08-25 12:05:00,145.72,145.8,145.7,145.7,31898.0,120.9827,121.0491,120.9661,120.9661,31898.0
2017-08-25 12:10:00,145.7,145.7,145.66,145.7,800.0,120.9661,120.9661,120.9328,120.9661,800.0
2017-08-25 12:15:00,145.69,145.71,145.65,145.66,2973.0,120.9577,120.9744,120.9245,120.9328,2973.0
2017-08-25 12:20:00,145.69,145.72,145.67,145.69,5521.0,120.9577,120.9827,120.9411,120.9577,5521.0
2017-08-25 12:25:00,145.69,145.72,145.69,145.71,4297.0,120.9577,120.9827,120.9577,120.9744,4297.0
2017-08-25 12:30:00,145.7,145.73,145.68,145.69,15501.0,120.9661,120.991,120.9494,120.9577,15501.0
2017-08-25 12:35:00,145.71,145.72,145.68,145.71,9403.0,120.9744,120.9827,120.9494,120.9744,9403.0
2017-08-25 12:40:00,145.71,145.72,145.66,145.68,11146.0,120.9744,120.9827,120.9328,120.9494,11146.0
2017-08-25 12:45:00,145.68,145.73,145.66,145.72,2974.0,120.9494,120.991,120.9328,120.9827,2974.0
2017-08-25 12:50:00,145.72,145.77,145.68,145.68,20649.0,120.9827,121.0242,120.9494,120.9494,20649.0
2017-08-25 12:55:00,145.69,145.71,145.67,145.7,7355.0,120.9577,120.9744,120.9411,120.9661,7355.0
2017-08-25 13:00:00,145.7,145.71,145.67,145.7,3425.0,120.9661,120.9744,120.9411,120.9661,3425.0
2017-08-25 13:05:00,145.71,145.83,145.7,145.8,39704.0,120.9744,121.074,120.9661,121.0491,39704.0
2017-08-25 13:10:00,145.78,145.86,145.77,145.85,8863.0,121.0325,121.0989,121.0242,121.0906,8863.0
2017-08-25 13:15:00,145.84,145.84,145.71,145.74,8755.0,121.0823,121.0823,120.9744,120.9993,8755.0
2017-08-25 13:20:00,145.73,145.83,145.7,145.83,8625.0,120.991,121.074,120.9661,121.074,8625.0
2017-08-25 13:25:00,145.84,145.89,145.84,145.84,5327.0,121.0823,121.1238,121.0823,121.0823,5327.0
2017-08-25 13:30:00,145.84,145.85,145.81,145.81,2645.0,121.0823,121.0906,121.0574,121.0574,2645.0
2017-08-25 13:35:00,145.84,145.94,145.84,145.92,2200.0,121.0823,121.1653,121.0823,121.1487,2200.0
2017-08-25 13:40:00,145.92,145.96,145.9,145.95,3050.0,121.1487,121.1819,121.1321,121.1736,3050.0
2017-08-25 13:45:00,145.94,145.97,145.93,145.97,3323.0,121.1653,121.1902,121.157,121.1902,3323.0
2017-08-25 13:50:00,145.96,146.01,145.93,145.98,4389.0,121.1819,121.2234,121.157,121.1985,4389.0
2017-08-25 13:55:00,145.99,146.01,145.96,146.0,4541.0,121.2068,121.2234,121.1819,121.2151,4541.0
2017-08-25 14:00:00,145.97,146.0,145.95,145.98,2200.0,121.1902,121.2151,121.1736,121.1985,2200.0
2017-08-25 14:05:00,145.98,146.0,145.93,145.93,2556.0,121.1985,121.2151,121.157,121.157,2556.0
2017-08-25 14:10:00,145.94,146.01,145.93,146.0,5485.0,121.1653,121.2234,121.157,121.2151,5485.0
2017-08-25 14:15:00,146.0,146.19,145.99,146.15,15295.0,121.2151,121.3729,121.2068,121.3397,15295.0
2017-08-25 14:20:00,146.17,146.19,146.14,146.16,20093.0,121.3563,121.3729,121.3314,121.348,20093.0
2017-08-25 14:25:00,146.15,146.17,146.13,146.15,2500.0,121.3397,121.3563,121.3231,121.3397,2500.0
2017-08-25 14:30:00,146.15,146.16,146.11,146.15,5688.0,121.3397,121.348,121.3065,121.3397,5688.0
2017-08-25 14:35:00,146.14,146.14,146.1,146.1,6101.0,121.3314,121.3314,121.2981,121.2981,6101.0
2017-08-25 14:40:00,146.1,146.14,146.09,146.12,4332.0,121.2981,121.3314,121.2898,121.3148,4332.0
2017-08-25 14:45:00,146.1,146.14,146.1,146.11,1000.0,121.2981,121.3314,121.2981,121.3065,1000.0
2017-08-25 14:50:00,146.11,146.14,146.11,146.14,2685.0,121.3065,121.3314,121.3065,121.3314,2685.0
2017-08-25 14:55:00,146.14,146.14,146.11,146.14,3258.0,121.3314,121.3314,121.3065,121.3314,3258.0
2017-08-25 15:00:00,146.14,146.15,146.01,146.14,48263.0,121.3314,121.3397,121.2234,121.3314,48263.0
2017-08-25 15:05:00,146.13,146.25,146.08,146.22,11537.0,121.3231,121.4227,121.2815,121.3978,11537.0
2017-08-25 15:10:00,146.21,146.38,146.21,146.27,4802.0,121.3895,121.5306,121.3895,121.4393,4802.0
2017-08-25 15:15:00,146.29,146.36,146.25,146.36,3787.0,121.4559,121.514,121.4227,121.514,3787.0
2017-08-25 15:20:00,146.35,146.47,146.33,146.4,5394.0,121.5057,121.6053,121.4891,121.5472,5394.0
2017-08-25 15:25:00,146.41,146.41,146.32,146.34,6972.0,121.5555,121.5555,121.4808,121.4974,6972.0
2017-08-25 15:30:00,146.32,146.34,146.23,146.25,5537.0,121.4808,121.4974,121.4061,121.4227,5537.0
2017-08-25 15:35:00,146.24,146.24,146.16,146.23,5751.0,121.4144,121.4144,121.348,121.4061,5751.0
2017-08-25 15:40:00,146.22,146.24,146.13,146.13,7960.0,121.3978,121.4144,121.3231,121.3231,7960.0
2017-08-25 15:45:00,146.12,146.15,146.08,146.15,12534.0,121.3148,121.3397,121.2815,121.3397,12534.0
2017-08-25 15:50:00,146.16,146.19,146.1,146.14,16136.0,121.348,121.3729,121.2981,121.3314,16136.0
2017-08-25 15:55:00,146.14,146.14,145.96,146.03,38158.0,121.3314,121.3314,121.1819,121.24,38158.0
2017-08-28 09:30:00,146.68,146.7,146.4,146.53,10088.0,121.7797,121.7963,121.5472,121.6552,10088.0
2017-08-28 09:35:00,146.4,146.67,146.4,146.44,30900.0,121.5472,121.7714,121.5472,121.5804,30900.0
2017-08-28 09:40:00,146.41,146.49,146.31,146.31,3303.0,121.5555,121.6219,121.4725,121.4725,3303.0
2017-08-28 09:45:00,146.27,146.39,146.25,146.25,2000.0,121.4393,121.5389,121.4227,121.4227,2000.0
2017-08-28 09:50:00,146.23,146.23,146.1,146.22,1300.0,121.4061,121.4061,121.2981,121.3978,1300.0
2017-08-28 09:55:00,146.2,146.24,146.13,146.23,700.0,121.3812,121.4144,121.3231,121.4061,700.0
2017-08-28 10:00:00,146.18,146.18,145.96,145.97,4980.0,121.3646,121.3646,121.1819,121.1902,4980.0
2017-08-28 10:05:00,146.03,146.04,145.93,145.95,3332.0,121.24,121.2483,121.157,121.1736,3332.0
2017-08-28 10:10:00,145.88,145.88,145.8,145.81,1500.0,121.1155,121.1155,121.0491,121.0574,1500.0
2017-08-28 10:15:00,145.78,145.84,145.75,145.78,2406.0,121.0325,121.0823,121.0076,121.0325,2406.0
2017-08-28 10:20:00,145.78,145.78,145.7,145.78,3482.0,121.0325,121.0325,120.9661,121.0325,3482.0
2017-08-28 10:25:00,145.73,145.73,145.66,145.66,1042.0,120.991,120.991,120.9328,120.9328,1042.0
2017-08-28 10:30:00,145.66,145.7,145.63,145.64,2050.0,120.9328,120.9661,120.9079,120.9162,2050.0
2017-08-28 10:35:00,145.62,145.62,145.54,145.57,2579.0,120.8996,120.8996,120.8332,120.8581,2579.0
2017-08-28 10:40:00,145.56,145.6,145.54,145.58,1824.0,120.8498,120.883,120.8332,120.8664,1824.0
2017-08-28 10:45:00,145.62,145.62,145.52,145.52,3037.0,120.8996,120.8996,120.8166,120.8166,3037.0
2017-08-28 10:50:00,145.53,145.64,145.52,145.64,4405.0,120.8249,120.9162,120.8166,120.9162,4405.0
2017-08-28 10:55:00,145.6,145.63,145.6,145.6,600.0,120.883,120.9079,120.883,120.883,600.0
2017-08-28 11:00:00,145.61,145.65,145.59,145.65,2386.0,120.8913,120.9245,120.8747,120.9245,2386.0
2017-08-28 11:05:00,145.62,145.64,145.58,145.58,1216.0,120.8996,120.9162,120.8664,120.8664,1216.0
2017-08-28 11:10:00,145.63,145.76,145.59,145.73,3107.0,120.9079,121.0159,120.8747,120.991,3107.0
2017-08-28 11:15:00,145.7,145.72,145.69,145.72,1907.0,120.9661,120.9827,120.9577,120.9827,1907.0
2017-08-28 11:20:00,145.71,145.71,145.63,145.68,6000.0,120.9744,120.9744,120.9079,120.9494,6000.0
2017-08-28 11:25:00,145.68,145.76,145.66,145.76,2300.0,120.9494,121.0159,120.9328,121.0159,2300.0
2017-08-28 11:30:00,145.77,145.78,145.68,145.72,3864.0,121.0242,121.0325,120.9494,120.9827,3864.0
2017-08-28 11:35:00,145.72,145.72,145.59,145.61,1724.0,120.9827,120.9827,120.8747,120.8913,1724.0
2017-08-28 11:40:00,145.56,145.62,145.56,145.6,2696.0,120.8498,120.8996,120.8498,120.883,2696.0
2017-08-28 11:45:00,145.58,145.6,145.51,145.51,3004.0,120.8664,120.883,120.8083,120.8083,3004.0
2017-08-28 11:50:00,145.54,145.59,145.5,145.53,4417.0,120.8332,120.8747,120.8,120.8249,4417.0
2017-08-28 11:55:00,145.5,145.5,145.48,145.48,400.0,120.8,120.8,120.7834,120.7834,400.0
2017-08-28 12:00:00,145.51,145.54,145.48,145.53,3197.0,120.8083,120.8332,120.7834,120.8249,3197.0
2017-08-28 12:05:00,145.54,145.54,145.47,145.47,3000.0,120.8332,120.8332,120.7751,120.7751,3000.0
2017-08-28 12:10:00,145.47,145.56,145.47,145.55,4824.0,120.7751,120.8498,120.7751,120.8415,4824.0
2017-08-28 12:15:00,145.53,145.53,145.4,145.44,4913.0,120.8249,120.8249,120.717,120.7502,4913.0
2017-08-28 12:20:00,145.46,145.47,145.37,145.4,1836.0,120.7668,120.7751,120.6921,120.717,1836.0
2017-08-28 12:25:00,145.39,145.42,145.36,145.42,945.0,120.7087,120.7336,120.6838,120.7336,945.0
2017-08-28 12:30:00,145.39,145.47,145.39,145.45,2748.0,120.7087,120.7751,120.7087,120.7585,2748.0
2017-08-28 12:35:00,145.44,145.45,145.41,145.41,2609.0,120.7502,120.7585,120.7253,120.7253,2609.0
2017-08-28 12:40:00,145.41,145.41,145.35,145.4,3300.0,120.7253,120.7253,120.6755,120.717,3300.0
2017-08-28 12:45:00,145.39,145.39,145.35,145.37,2500.0,120.7087,120.7087,120.6755,120.6921,2500.0
2017-08-28 12:50:00,145.37,145.43,145.36,145.41,1900.0,120.6921,120.7419,120.6838,120.7253,1900.0
2017-08-28 12:55:00,145.45,145.45,145.38,145.38,1700.0,120.7585,120.7585,120.7004,120.7004,1700.0
2017-08-28 13:00:00,145.42,145.43,145.42,145.42,600.0,120.7336,120.7419,120.7336,120.7336,600.0
2017-08-28 13:05:00,145.42,145.45,145.42,145.42,2000.0,120.7336,120.7585,120.7336,120.7336,2000.0
2017-08-28 13:10:00,145.44,145.5,145.44,145.47,4766.0,120.7502,120.8,120.7502,120.7751,4766.0
2017-08-28 13:15:00,145.46,145.54,145.46,145.51,2386.0,120.7668,120.8332,120.7668,120.8083,2386.0
2017-08-28 13:20:00,145.51,145.52,145.37,145.37,4679.0,120.8083,120.8166,120.6921,120.6921,4679.0
2017-08-28 13:25:00,145.37,145.4,145.34,145.39,2763.0,120.6921,120.717,120.6672,120.7087,2763.0
2017-08-28 13:30:00,145.39,145.42,145.38,145.42,1800.0,120.7087,120.7336,120.7004,120.7336,1800.0
2017-08-28 13:35:00,145.39,145.41,145.37,145.41,2915.0,120.7087,120.7253,120.6921,120.7253,2915.0
2017-08-28 13:40:00,145.43,145.45,145.38,145.38,850.0,120.7419,120.7585,120.7004,120.7004,850.0
2017-08-28 13:45:00,145.39,145.48,145.37,145.47,3200.0,120.7087,120.7834,120.6921,120.7751,3200.0
2017-08-28 13:50:00,145.44,145.46,145.41,145.46,2750.0,120.7502,120.7668,120.7253,120.7668,2750.0
2017-08-28 13:55:00,145.45,145.52,145.38,145.49,6499.0,120.7585,120.8166,120.7004,120.7917,6499.0
2017-08-28 14:00:00,145.5,145.61,145.47,145.57,12287.0,120.8,120.8913,120.7751,120.8581,12287.0
2017-08-28 14:05:00,145.58,145.68,145.58,145.67,3622.0,120.8664,120.9494,120.8664,120.9411,3622.0
2017-08-28 14:10:00,145.67,145.78,145.66,145.74,8916.0,120.9411,121.0325,120.9328,120.9993,8916.0
2017-08-28 14:15:00,145.72,145.73,145.61,145.62,8546.0,120.9827,120.991,120.8913,120.8996,8546.0
2017-08-28 14:20:00,145.62,145.75,145.62,145.65,4922.0,120.8996,121.0076,120.8996,120.9245,4922.0
2017-08-28 14:25:00,145.67,145.7,145.66,145.67,2184.0,120.9411,120.9661,120.9328,120.9411,2184.0
2017-08-28 14:30:00,145.67,145.79,145.66,145.79,3974.0,120.9411,121.0408,120.9328,121.0408,3974.0
2017-08-28 14:35:00,145.75,145.79,145.7,145.78,3528.0,121.0076,121.0408,120.9661,121.0325,3528.0
2017-08-28 14:40:00,145.78,145.83,145.76,145.76,4114.0,121.0325,121.074,121.0159,121.0159,4114.0
2017-08-28 14:45:00,145.74,145.76,145.68,145.71,4910.0,120.9993,121.0159,120.9494,120.9744,4910.0
2017-08-28 14:50:00,145.68,145.73,145.68,145.7,4072.0,120.9494,120.991,120.9494,120.9661,4072.0
2017-08-28 14:55:00,145.71,145.73,145.63,145.64,2572.0,120.9744,120.991,120.9079,120.9162,2572.0
2017-08-28 15:00:00,145.67,145.76,145.65,145.7,4131.0,120.9411,121.0159,120.9245,120.9661,4131.0
2017-08-28 15:05:00,145.67,145.72,145.66,145.67,2997.0,120.9411,120.9827,120.9328,120.9411,2997.0
2017-08-28 15:10:00,145.69,145.72,145.67,145.67,4151.0,120.9577,120.9827,120.9411,120.9411,4151.0
2017-08-28 15:15:00,145.68,145.72,145.68,145.7,6901.0,120.9494,120.9827,120.9494,120.9661,6901.0
2017-08-28 15:20:00,145.7,145.78,145.7,145.75,7084.0,120.9661,121.0325,120.9661,121.0076,7084.0
2017-08-28 15:25:00,145.75,145.75,145.69,145.7,7025.0,121.0076,121.0076,120.9577,120.9661,7025.0
2017-08-28 15:30:00,145.71,145.74,145.71,145.73,9485.0,120.9744,120.9993,120.9744,120.991,9485.0
2017-08-28 15:35:00,145.74,145.75,145.72,145.72,6541.0,120.9993,121.0076,120.9827,120.9827,6541.0
2017-08-28 15:40:00,145.71,145.78,145.71,145.73,8489.0,120.9744,121.0325,120.9744,120.991,8489.0
2017-08-28 15:45:00,145.75,145.78,145.7,145.71,18439.0,121.0076,121.0325,120.9661,120.9744,18439.0
2017-08-28 15:50:00,145.71,145.75,145.63,145.64,11998.0,120.9744,121.0076,120.9079,120.9162,11998.0
2017-08-28 15:55:00,145.64,145.81,145.63,145.79,21684.0,120.9162,121.0574,120.9079,121.0408,21684.0
2017-08-29 09:30:00,144.79,145.15,144.64,145.14,11916.0,120.2105,120.5094,120.086,120.5011,11916.0
2017-08-29 09:35:00,144.89,145.1,144.76,144.87,3800.0,120.2936,120.4679,120.1856,120.277,3800.0
2017-08-29 09:40:00,144.85,145.17,144.85,145.04,6073.0,120.2603,120.526,120.2603,120.4181,6073.0
2017-08-29 09:45:00,145.05,145.33,145.04,145.33,2296.0,120.4264,120.6589,120.4181,120.6589,2296.0
2017-08-29 09:50:00,145.23,145.27,144.93,145.01,5805.0,120.5758,120.609,120.3268,120.3932,5805.0
2017-08-29 09:55:00,145.0,145.2,145.0,145.2,2482.0,120.3849,120.5509,120.3849,120.5509,2482.0
2017-08-29 10:00:00,145.25,145.26,145.07,145.2,5510.0,120.5924,120.6007,120.443,120.5509,5510.0
2017-08-29 10:05:00,145.15,145.27,145.11,145.13,5271.0,120.5094,120.609,120.4762,120.4928,5271.0
2017-08-29 10:10:00,145.11,145.12,144.96,145.11,6246.0,120.4762,120.4845,120.3517,120.4762,6246.0
2017-08-29 10:15:00,145.12,145.18,145.05,145.09,4430.0,120.4845,120.5343,120.4264,120.4596,4430.0
2017-08-29 10:20:00,145.12,145.12,144.92,145.03,3617.0,120.4845,120.4845,120.3185,120.4098,3617.0
2017-08-29 10:25:00,145.0,145.12,145.0,145.04,3517.0,120.3849,120.4845,120.3849,120.4181,3517.0
2017-08-29 10:30:00,145.06,145.2,145.05,145.09,4681.0,120.4347,120.5509,120.4264,120.4596,4681.0
2017-08-29 10:35:00,145.05,145.05,144.91,145.05,2200.0,120.4264,120.4264,120.3102,120.4264,2200.0
2017-08-29 10:40:00,145.05,145.18,144.96,145.11,3421.0,120.4264,120.5343,120.3517,120.4762,3421.0
2017-08-29 10:45:00,145.03,145.11,145.03,145.11,2500.0,120.4098,120.4762,120.4098,120.4762,2500.0
2017-08-29 10:50:00,145.09,145.17,145.07,145.17,4026.0,120.4596,120.526,120.443,120.526,4026.0
2017-08-29 10:55:00,145.13,145.16,145.11,145.15,3198.0,120.4928,120.5177,120.4762,120.5094,3198.0
2017-08-29 11:00:00,145.17,145.18,145.13,145.18,2800.0,120.526,120.5343,120.4928,120.5343,2800.0
2017-08-29 11:05:00,145.14,145.16,145.1,145.11,4246.0,120.5011,120.5177,120.4679,120.4762,4246.0
2017-08-29 11:10:00,145.13,145.17,145.1,145.11,3489.0,120.4928,120.526,120.4679,120.4762,3489.0
2017-08-29 11:15:00,145.13,145.13,144.99,145.03,2500.0,120.4928,120.4928,120.3766,120.4098,2500.0
2017-08-29 11:20:00,145.05,145.06,145.01,145.01,1638.0,120.4264,120.4347,120.3932,120.3932,1638.0
2017-08-29 11:25:00,145.02,145.04,144.98,144.98,2439.0,120.4015,120.4181,120.3683,120.3683,2439.0
2017-08-29 11:30:00,145.0,145.03,144.91,144.92,3234.0,120.3849,120.4098,120.3102,120.3185,3234.0
2017-08-29 11:35:00,144.91,144.94,144.91,144.92,1000.0,120.3102,120.3351,120.3102,120.3185,1000.0
2017-08-29 11:40:00,144.94,145.06,144.92,145.06,2018.0,120.3351,120.4347,120.3185,120.4347,2018.0
2017-08-29 11:45:00,145.02,145.11,145.02,145.06,2200.0,120.4015,120.4762,120.4015,120.4347,2200.0
2017-08-29 11:50:00,145.04,145.04,145.02,145.02,269.0,120.4181,120.4181,120.4015,120.4015,269.0
2017-08-29 11:55:00,145.0,145.09,145.0,145.08,3227.0,120.3849,120.4596,120.3849,120.4513,3227.0
2017-08-29 12:00:00,145.06,145.09,144.97,145.03,3750.0,120.4347,120.4596,120.36,120.4098,3750.0
2017-08-29 12:05:00,145.01,145.05,145.0,145.05,1237.0,120.3932,120.4264,120.3849,120.4264,1237.0
2017-08-29 12:10:00,145.09,145.09,145.04,145.04,800.0,120.4596,120.4596,120.4181,120.4181,800.0
2017-08-29 12:15:00,145.04,145.09,145.04,145.09,3100.0,120.4181,120.4596,120.4181,120.4596,3100.0
2017-08-29 12:20:00,145.12,145.17,145.11,145.17,1950.0,120.4845,120.526,120.4762,120.526,1950.0
2017-08-29 12:25:00,145.18,145.24,145.18,145.23,1900.0,120.5343,120.5841,120.5343,120.5758,1900.0
2017-08-29 12:30:00,145.24,145.26,145.22,145.26,1200.0,120.5841,120.6007,120.5675,120.6007,1200.0
2017-08-29 12:35:00,145.2,145.22,145.2,145.22,200.0,120.5509,120.5675,120.5509,120.5675,200.0
2017-08-29 12:40:00,145.24,145.25,145.16,145.22,7000.0,120.5841,120.5924,120.5177,120.5675,7000.0
2017-08-29 12:45:00,145.2,145.3,145.2,145.3,2078.0,120.5509,120.634,120.5509,120.634,2078.0
2017-08-29 12:50:00,145.3,145.33,145.26,145.3,1350.0,120.634,120.6589,120.6007,120.634,1350.0
2017-08-29 12:55:00,145.29,145.33,145.27,145.33,2578.0,120.6257,120.6589,120.609,120.6589,2578.0
2017-08-29 13:00:00,145.31,145.35,145.31,145.33,2275.0,120.6423,120.6755,120.6423,120.6589,2275.0
2017-08-29 13:05:00,145.35,145.35,145.32,145.34,830.0,120.6755,120.6755,120.6506,120.6672,830.0
2017-08-29 13:10:00,145.35,145.35,145.3,145.34,3010.0,120.6755,120.6755,120.634,120.6672,3010.0
2017-08-29 13:15:00,145.31,145.33,145.27,145.3,2882.0,120.6423,120.6589,120.609,120.634,2882.0
2017-08-29 13:20:00,145.28,145.31,145.26,145.31,2912.0,120.6174,120.6423,120.6007,120.6423,2912.0
2017-08-29 13:25:00,145.28,145.4,145.26,145.39,3227.0,120.6174,120.717,120.6007,120.7087,3227.0
2017-08-29 13:30:00,145.4,145.43,145.32,145.38,1601.0,120.717,120.7419,120.6506,120.7004,1601.0
2017-08-29 13:35:00,145.4,145.4,145.34,145.39,600.0,120.717,120.717,120.6672,120.7087,600.0
2017-08-29 13:40:00,145.39,145.39,145.33,145.36,1700.0,120.7087,120.7087,120.6589,120.6838,1700.0
2017-08-29 13:45:00,145.36,145.42,145.35,145.35,3369.0,120.6838,120.7336,120.6755,120.6755,3369.0
2017-08-29 13:50:00,145.38,145.38,145.24,145.25,3322.0,120.7004,120.7004,120.5841,120.5924,3322.0
2017-08-29 13:55:00,145.25,145.26,145.21,145.26,2929.0,120.5924,120.6007,120.5592,120.6007,2929.0
2017-08-29 14:00:00,145.25,145.32,145.23,145.24,3500.0,120.5924,120.6506,120.5758,120.5841,3500.0
2017-08-29 14:05:00,145.22,145.35,145.22,145.23,4327.0,120.5675,120.6755,120.5675,120.5758,4327.0
2017-08-29 14:10:00,145.27,145.3,145.23,145.3,4846.0,120.609,120.634,120.5758,120.634,4846.0
2017-08-29 14:15:00,145.26,145.28,145.24,145.27,2188.0,120.6007,120.6174,120.5841,120.609,2188.0
2017-08-29 14:20:00,145.26,145.29,145.26,145.26,1703.0,120.6007,120.6257,120.6007,120.6007,1703.0
2017-08-29 14:25:00,145.26,145.28,145.23,145.25,2630.0,120.6007,120.6174,120.5758,120.5924,2630.0
2017-08-29 14:30:00,145.23,145.25,145.21,145.24,2422.0,120.5758,120.5924,120.5592,120.5841,2422.0
2017-08-29 14:35:00,145.26,145.33,145.26,145.32,3202.0,120.6007,120.6589,120.6007,120.6506,3202.0
2017-08-29 14:40:00,145.31,145.38,145.31,145.38,2500.0,120.6423,120.7004,120.6423,120.7004,2500.0
2017-08-29 14:45:00,145.42,145.46,145.39,145.45,2809.0,120.7336,120.7668,120.7087,120.7585,2809.0
2017-08-29 14:50:00,145.46,145.47,145.39,145.44,1603.0,120.7668,120.7751,120.7087,120.7502,1603.0
2017-08-29 14:55:00,145.44,145.48,145.44,145.45,3100.0,120.7502,120.7834,120.7502,120.7585,3100.0
2017-08-29 15:00:00,145.44,145.44,145.33,145.37,5555.0,120.7502,120.7502,120.6589,120.6921,5555.0
2017-08-29 15:05:00,145.36,145.37,145.32,145.33,3912.0,120.6838,120.6921,120.6506,120.6589,3912.0
2017-08-29 15:10:00,145.32,145.32,145.26,145.28,6749.0,120.6506,120.6506,120.6007,120.6174,6749.0
2017-08-29 15:15:00,145.28,145.32,145.26,145.28,4482.0,120.6174,120.6506,120.6007,120.6174,4482.0
2017-08-29 15:20:00,145.29,145.32,145.29,145.31,3196.0,120.6257,120.6506,120.6257,120.6423,3196.0
2017-08-29 15:25:00,145.32,145.33,145.26,145.28,5804.0,120.6506,120.6589,120.6007,120.6174,5804.0
2017-08-29 15:30:00,145.28,145.3,145.24,145.29,8221.0,120.6174,120.634,120.5841,120.6257,8221.0
2017-08-29 15:35:00,145.3,145.31,145.26,145.26,6731.0,120.634,120.6423,120.6007,120.6007,6731.0
2017-08-29 15:40:00,145.25,145.45,145.23,145.44,12089.0,120.5924,120.7585,120.5758,120.7502,12089.0
2017-08-29 15:45:00,145.45,145.46,145.37,145.37,7681.0,120.7585,120.7668,120.6921,120.6921,7681.0
2017-08-29 15:50:00,145.37,145.45,145.35,145.4,16515.0,120.6921,120.7585,120.6755,120.717,16515.0
2017-08-29 15:55:00,145.42,145.43,145.32,145.37,23849.0,120.7336,120.7419,120.6506,120.6921,23849.0
2017-08-30 09:30:00,145.35,145.68,145.35,145.68,4914.0,120.6755,120.9494,120.6755,120.9494,4914.0
2017-08-30 09:35:00,145.63,145.63,145.16,145.28,17615.0,120.9079,120.9079,120.5177,120.6174,17615.0
2017-08-30 09:40:00,145.29,145.5,145.29,145.5,18000.0,120.6257,120.8,120.6257,120.8,18000.0
2017-08-30 09:45:00,145.51,145.51,145.39,145.41,11305.0,120.8083,120.8083,120.7087,120.7253,11305.0
2017-08-30 09:50:00,145.38,145.44,145.32,145.4,9301.0,120.7004,120.7502,120.6506,120.717,9301.0
2017-08-30 09:55:00,145.45,145.45,145.37,145.43,6349.0,120.7585,120.7585,120.6921,120.7419,6349.0
2017-08-30 10:00:00,145.42,145.43,145.28,145.32,5095.0,120.7336,120.7419,120.6174,120.6506,5095.0
2017-08-30 10:05:00,145.34,145.4,145.33,145.39,7750.0,120.6672,120.717,120.6589,120.7087,7750.0
2017-08-30 10:10:00,145.39,145.42,145.33,145.35,7414.0,120.7087,120.7336,120.6589,120.6755,7414.0
2017-08-30 10:15:00,145.35,145.35,145.29,145.29,6800.0,120.6755,120.6755,120.6257,120.6257,6800.0
2017-08-30 10:20:00,145.31,145.35,145.25,145.29,7903.0,120.6423,120.6755,120.5924,120.6257,7903.0
2017-08-30 10:25:00,145.28,145.36,145.28,145.36,7014.0,120.6174,120.6838,120.6174,120.6838,7014.0
2017-08-30 10:30:00,145.37,145.46,145.31,145.39,9240.0,120.6921,120.7668,120.6423,120.7087,9240.0
2017-08-30 10:35:00,145.36,145.47,145.36,145.47,2703.0,120.6838,120.7751,120.6838,120.7751,2703.0
2017-08-30 10:40:00,145.48,145.48,145.39,145.4,17483.0,120.7834,120.7834,120.7087,120.717,17483.0
2017-08-30 10:45:00,145.46,145.53,145.39,145.53,7030.0,120.7668,120.8249,120.7087,120.8249,7030.0
2017-08-30 10:50:00,145.51,145.56,145.5,145.56,4094.0,120.8083,120.8498,120.8,120.8498,4094.0
2017-08-30 10:55:00,145.57,145.65,145.57,145.65,3810.0,120.8581,120.9245,120.8581,120.9245,3810.0
2017-08-30 11:00:00,145.63,145.69,145.61,145.66,5087.0,120.9079,120.9577,120.8913,120.9328,5087.0
2017-08-30 11:05:00,145.67,145.67,145.57,145.57,6125.0,120.9411,120.9411,120.8581,120.8581,6125.0
2017-08-30 11:10:00,145.56,145.56,145.5,145.5,1012.0,120.8498,120.8498,120.8,120.8,1012.0
2017-08-30 11:15:00,145.53,145.56,145.31,145.31,5995.0,120.8249,120.8498,120.6423,120.6423,5995.0
2017-08-30 11:20:00,145.3,145.3,145.12,145.29,5517.0,120.634,120.634,120.4845,120.6257,5517.0
2017-08-30 11:25:00,145.35,145.44,145.34,145.36,2650.0,120.6755,120.7502,120.6672,120.6838,2650.0
2017-08-30 11:30:00,145.45,145.49,145.23,145.23,4000.0,120.7585,120.7917,120.5758,120.5758,4000.0
2017-08-30 11:35:00,145.23,145.33,145.23,145.3,24716.0,120.5758,120.6589,120.5758,120.634,24716.0
2017-08-30 11:40:00,145.31,145.39,145.3,145.33,3400.0,120.6423,120.7087,120.634,120.6589,3400.0
2017-08-30 11:45:00,145.37,145.38,145.32,145.35,5299.0,120.6921,120.7004,120.6506,120.6755,5299.0
2017-08-30 11:50:00,145.34,145.35,145.19,145.22,5297.0,120.6672,120.6755,120.5426,120.5675,5297.0
2017-08-30 11:55:00,145.26,145.39,145.2,145.39,6705.0,120.6007,120.7087,120.5509,120.7087,6705.0
2017-08-30 12:00:00,145.43,145.45,145.4,145.43,5125.0,120.7419,120.7585,120.717,120.7419,5125.0
2017-08-30 12:05:00,145.46,145.54,145.44,145.54,1300.0,120.7668,120.8332,120.7502,120.8332,1300.0
2017-08-30 12:10:00,145.55,145.6,145.48,145.48,3702.0,120.8415,120.883,120.7834,120.7834,3702.0
2017-08-30 12:15:00,145.51,145.52,145.44,145.47,4627.0,120.8083,120.8166,120.7502,120.7751,4627.0
2017-08-30 12:20:00,145.47,145.5,145.43,145.45,4265.0,120.7751,120.8,120.7419,120.7585,4265.0
2017-08-30 12:25:00,145.44,145.45,145.38,145.4,10929.0,120.7502,120.7585,120.7004,120.717,10929.0
2017-08-30 12:30:00,145.43,145.44,145.33,145.33,5741.0,120.7419,120.7502,120.6589,120.6589,5741.0
2017-08-30 12:35:00,145.36,145.37,145.32,145.34,2000.0,120.6838,120.6921,120.6506,120.6672,2000.0
2017-08-30 12:40:00,145.36,145.43,145.35,145.41,3200.0,120.6838,120.7419,120.6755,120.7253,3200.0
2017-08-30 12:45:00,145.42,145.47,145.41,145.47,2229.0,120.7336,120.7751,120.7253,120.7751,2229.0
2017-08-30 12:50:00,145.47,145.49,145.43,145.47,6546.0,120.7751,120.7917,120.7419,120.7751,6546.0
2017-08-30 12:55:00,145.47,145.51,145.45,145.48,1995.0,120.7751,120.8083,120.7585,120.7834,1995.0
2017-08-30 13:00:00,145.48,145.58,145.48,145.57,1516.0,120.7834,120.8664,120.7834,120.8581,1516.0
2017-08-30 13:05:00,145.55,145.62,145.52,145.62,4781.0,120.8415,120.8996,120.8166,120.8996,4781.0
2017-08-30 13:10:00,145.62,145.75,145.6,145.74,2150.0,120.8996,121.0076,120.883,120.9993,2150.0
2017-08-30 13:15:00,145.73,145.75,145.69,145.73,3075.0,120.991,121.0076,120.9577,120.991,3075.0
2017-08-30 13:20:00,145.71,145.73,145.64,145.72,4110.0,120.9744,120.991,120.9162,120.9827,4110.0
2017-08-30 13:25:00,145.75,145.84,145.69,145.69,3303.0,121.0076,121.0823,120.9577,120.9577,3303.0
2017-08-30 13:30:00,145.7,145.78,145.69,145.69,7101.0,120.9661,121.0325,120.9577,120.9577,7101.0
2017-08-30 13:35:00,145.7,145.7,145.6,145.62,23197.0,120.9661,120.9661,120.883,120.8996,23197.0
2017-08-30 13:40:00,145.64,145.64,145.58,145.64,3757.0,120.9162,120.9162,120.8664,120.9162,3757.0
2017-08-30 13:45:00,145.63,145.68,145.6,145.68,3241.0,120.9079,120.9494,120.883,120.9494,3241.0
2017-08-30 13:50:00,145.68,145.74,145.67,145.71,4077.0,120.9494,120.9993,120.9411,120.9744,4077.0
2017-08-30 13:55:00,145.71,145.75,145.7,145.74,4381.0,120.9744,121.0076,120.9661,120.9993,4381.0
2017-08-30 14:00:00,145.76,145.76,145.68,145.72,5100.0,121.0159,121.0159,120.9494,120.9827,5100.0
2017-08-30 14:05:00,145.71,145.76,145.7,145.7,2769.0,120.9744,121.0159,120.9661,120.9661,2769.0
2017-08-30 14:10:00,145.67,145.73,145.62,145.64,5892.0,120.9411,120.991,120.8996,120.9162,5892.0
2017-08-30 14:15:00,145.65,145.66,145.62,145.64,2600.0,120.9245,120.9328,120.8996,120.9162,2600.0
2017-08-30 14:20:00,145.62,145.71,145.57,145.71,9481.0,120.8996,120.9744,120.8581,120.9744,9481.0
2017-08-30 14:25:00,145.7,145.74,145.67,145.71,3828.0,120.9661,120.9993,120.9411,120.9744,3828.0
2017-08-30 14:30:00,145.69,145.75,145.69,145.72,5296.0,120.9577,121.0076,120.9577,120.9827,5296.0
2017-08-30 14:35:00,145.72,145.77,145.72,145.74,3007.0,120.9827,121.0242,120.9827,120.9993,3007.0
2017-08-30 14:40:00,145.74,145.79,145.66,145.66,5505.0,120.9993,121.0408,120.9328,120.9328,5505.0
2017-08-30 14:45:00,145.67,145.67,145.54,145.55,12671.0,120.9411,120.9411,120.8332,120.8415,12671.0
2017-08-30 14:50:00,145.55,145.64,145.55,145.64,5559.0,120.8415,120.9162,120.8415,120.9162,5559.0
2017-08-30 14:55:00,145.65,145.65,145.59,145.59,4964.0,120.9245,120.9245,120.8747,120.8747,4964.0
2017-08-30 15:00:00,145.59,145.61,145.54,145.55,7598.0,120.8747,120.8913,120.8332,120.8415,7598.0
2017-08-30 15:05:00,145.56,145.58,145.52,145.56,4859.0,120.8498,120.8664,120.8166,120.8498,4859.0
2017-08-30 15:10:00,145.55,145.59,145.49,145.56,8791.0,120.8415,120.8747,120.7917,120.8498,8791.0
2017-08-30 15:15:00,145.55,145.56,145.5,145.52,4637.0,120.8415,120.8498,120.8,120.8166,4637.0
2017-08-30 15:20:00,145.52,145.63,145.5,145.59,5137.0,120.8166,120.9079,120.8,120.8747,5137.0
2017-08-30 15:25:00,145.59,145.6,145.57,145.58,8999.0,120.8747,120.883,120.8581,120.8664,8999.0
2017-08-30 15:30:00,145.58,145.6,145.48,145.49,11766.0,120.8664,120.883,120.7834,120.7917,11766.0
2017-08-30 15:35:00,145.5,145.5,145.44,145.44,8095.0,120.8,120.8,120.7502,120.7502,8095.0
2017-08-30 15:40:00,145.44,145.48,145.37,145.47,17050.0,120.7502,120.7834,120.6921,120.7751,17050.0
2017-08-30 15:45:00,145.47,145.52,145.44,145.48,24545.0,120.7751,120.8166,120.7502,120.7834,24545.0
2017-08-30 15:50:00,145.48,145.5,145.47,145.49,31984.0,120.7834,120.8,120.7751,120.7917,31984.0
2017-08-30 15:55:00,145.49,145.57,145.47,145.5,85529.0,120.7917,120.8581,120.7751,120.8,85529.0
2017-08-31 09:30:00,146.0,146.0,145.44,145.72,10611.0,121.2151,121.2151,120.7502,120.9827,10611.0
2017-08-31 09:35:00,145.68,145.88,145.66,145.78,3546.0,120.9494,121.1155,120.9328,121.0325,3546.0
2017-08-31 09:40:00,145.82,145.83,145.63,145.75,2660.0,121.0657,121.074,120.9079,121.0076,2660.0
2017-08-31 09:45:00,145.78,145.87,145.71,145.84,5050.0,121.0325,121.1072,120.9744,121.0823,5050.0
2017-08-31 09:50:00,145.83,145.83,145.55,145.71,9433.0,121.074,121.074,120.8415,120.9744,9433.0
2017-08-31 09:55:00,145.71,145.77,145.63,145.63,2100.0,120.9744,121.0242,120.9079,120.9079,2100.0
2017-08-31 10:00:00,145.65,145.78,145.63,145.78,4779.0,120.9245,121.0325,120.9079,121.0325,4779.0
2017-08-31 10:05:00,145.79,145.89,145.76,145.76,7453.0,121.0408,121.1238,121.0159,121.0159,7453.0
2017-08-31 10:10:00,145.78,145.8,145.67,145.69,24315.0,121.0325,121.0491,120.9411,120.9577,24315.0
2017-08-31 10:15:00,145.69,145.69,145.57,145.58,5011.0,120.9577,120.9577,120.8581,120.8664,5011.0
2017-08-31 10:20:00,145.62,145.73,145.42,145.48,13981.0,120.8996,120.991,120.7336,120.7834,13981.0
2017-08-31 10:25:00,145.47,145.68,145.43,145.68,5094.0,120.7751,120.9494,120.7419,120.9494,5094.0
2017-08-31 10:30:00,145.66,145.7,145.62,145.67,3621.0,120.9328,120.9661,120.8996,120.9411,3621.0
2017-08-31 10:35:00,145.63,145.67,145.52,145.62,7132.0,120.9079,120.9411,120.8166,120.8996,7132.0
2017-08-31 10:40:00,145.58,145.62,145.5,145.53,4300.0,120.8664,120.8996,120.8,120.8249,4300.0
2017-08-31 10:45:00,145.5,145.54,145.35,145.35,12748.0,120.8,120.8332,120.6755,120.6755,12748.0
2017-08-31 10:50:00,145.39,145.53,145.39,145.49,12549.0,120.7087,120.8249,120.7087,120.7917,12549.0
2017-08-31 10:55:00,145.48,145.5,145.31,145.38,4698.0,120.7834,120.8,120.6423,120.7004,4698.0
2017-08-31 11:00:00,145.37,145.38,145.28,145.38,6230.0,120.6921,120.7004,120.6174,120.7004,6230.0
2017-08-31 11:05:00,145.37,145.38,145.3,145.33,5408.0,120.6921,120.7004,120.634,120.6589,5408.0
2017-08-31 11:10:00,145.34,145.36,145.25,145.36,12357.0,120.6672,120.6838,120.5924,120.6838,12357.0
2017-08-31 11:15:00,145.35,145.37,145.32,145.34,5300.0,120.6755,120.6921,120.6506,120.6672,5300.0
2017-08-31 11:20:00,145.36,145.46,145.31,145.43,4988.0,120.6838,120.7668,120.6423,120.7419,4988.0
2017-08-31 11:25:00,145.41,145.42,145.36,145.36,4876.0,120.7253,120.7336,120.6838,120.6838,4876.0
2017-08-31 11:30:00,145.35,145.41,145.3,145.35,12010.0,120.6755,120.7253,120.634,120.6755,12010.0
2017-08-31 11:35:00,145.32,145.4,145.31,145.4,2145.0,120.6506,120.717,120.6423,120.717,2145.0
2017-08-31 11:40:00,145.36,145.41,145.36,145.41,6200.0,120.6838,120.7253,120.6838,120.7253,6200.0
2017-08-31 11:45:00,145.41,145.42,145.39,145.4,6300.0,120.7253,120.7336,120.7087,120.717,6300.0
2017-08-31 11:50:00,145.41,145.45,145.35,145.39,8325.0,120.7253,120.7585,120.6755,120.7087,8325.0
2017-08-31 11:55:00,145.39,145.4,145.29,145.31,3516.0,120.7087,120.717,120.6257,120.6423,3516.0
2017-08-31 12:00:00,145.31,145.38,145.27,145.37,13224.0,120.6423,120.7004,120.609,120.6921,13224.0
2017-08-31 12:05:00,145.33,145.37,145.29,145.3,7746.0,120.6589,120.6921,120.6257,120.634,7746.0
2017-08-31 12:10:00,145.3,145.3,145.24,145.26,4339.0,120.634,120.634,120.5841,120.6007,4339.0
2017-08-31 12:15:00,145.26,145.42,145.25,145.41,6939.0,120.6007,120.7336,120.5924,120.7253,6939.0
2017-08-31 12:20:00,145.37,145.48,145.37,145.48,5546.0,120.6921,120.7834,120.6921,120.7834,5546.0
2017-08-31 12:25:00,145.46,145.46,145.42,145.45,1600.0,120.7668,120.7668,120.7336,120.7585,1600.0
2017-08-31 12:30:00,145.42,145.42,145.33,145.38,7930.0,120.7336,120.7336,120.6589,120.7004,7930.0
2017-08-31 12:35:00,145.35,145.44,145.35,145.44,3800.0,120.6755,120.7502,120.6755,120.7502,3800.0
2017-08-31 12:40:00,145.46,145.56,145.46,145.5,13325.0,120.7668,120.8498,120.7668,120.8,13325.0
2017-08-31 12:45:00,145.5,145.5,145.44,145.45,4800.0,120.8,120.8,120.7502,120.7585,4800.0
2017-08-31 12:50:00,145.46,145.48,145.45,145.48,2614.0,120.7668,120.7834,120.7585,120.7834,2614.0
2017-08-31 12:55:00,145.47,145.54,145.46,145.51,8459.0,120.7751,120.8332,120.7668,120.8083,8459.0
2017-08-31 13:00:00,145.49,145.49,145.35,145.42,10999.0,120.7917,120.7917,120.6755,120.7336,10999.0
2017-08-31 13:05:00,145.39,145.57,145.38,145.49,5895.0,120.7087,120.8581,120.7004,120.7917,5895.0
2017-08-31 13:10:00,145.49,145.5,145.42,145.46,8104.0,120.7917,120.8,120.7336,120.7668,8104.0
2017-08-31 13:15:00,145.47,145.47,145.38,145.43,6400.0,120.7751,120.7751,120.7004,120.7419,6400.0
2017-08-31 13:20:00,145.43,145.45,145.39,145.45,7388.0,120.7419,120.7585,120.7087,120.7585,7388.0
2017-08-31 13:25:00,145.44,145.44,145.32,145.34,6927.0,120.7502,120.7502,120.6506,120.6672,6927.0
2017-08-31 13:30:00,145.37,145.37,145.32,145.34,3902.0,120.6921,120.6921,120.6506,120.6672,3902.0
2017-08-31 13:35:00,145.34,145.44,145.34,145.39,7466.0,120.6672,120.7502,120.6672,120.7087,7466.0
2017-08-31 13:40:00,145.42,145.42,145.38,145.41,7726.0,120.7336,120.7336,120.7004,120.7253,7726.0
2017-08-31 13:45:00,145.41,145.43,145.37,145.41,8950.0,120.7253,120.7419,120.6921,120.7253,8950.0
2017-08-31 13:50:00,145.42,145.43,145.41,145.42,2332.0,120.7336,120.7419,120.7253,120.7336,2332.0
2017-08-31 13:55:00,145.41,145.41,145.3,145.33,9085.0,120.7253,120.7253,120.634,120.6589,9085.0
2017-08-31 14:00:00,145.33,145.33,145.28,145.31,6252.0,120.6589,120.6589,120.6174,120.6423,6252.0
2017-08-31 14:05:00,145.31,145.33,145.3,145.31,23505.0,120.6423,120.6589,120.634,120.6423,23505.0
2017-08-31 14:10:00,145.34,145.42,145.32,145.34,8798.0,120.6672,120.7336,120.6506,120.6672,8798.0
2017-08-31 14:15:00,145.36,145.37,145.32,145.34,10401.0,120.6838,120.6921,120.6506,120.6672,10401.0
2017-08-31 14:20:00,145.34,145.38,145.32,145.37,12781.0,120.6672,120.7004,120.6506,120.6921,12781.0
2017-08-31 14:25:00,145.38,145.52,145.37,145.48,10178.0,120.7004,120.8166,120.6921,120.7834,10178.0
2017-08-31 14:30:00,145.49,145.54,145.48,145.5,8121.0,120.7917,120.8332,120.7834,120.8,8121.0
2017-08-31 14:35:00,145.5,145.52,145.47,145.48,9402.0,120.8,120.8166,120.7751,120.7834,9402.0
2017-08-31 14:40:00,145.49,145.49,145.39,145.42,9151.0,120.7917,120.7917,120.7087,120.7336,9151.0
2017-08-31 14:45:00,145.42,145.5,145.41,145.48,8900.0,120.7336,120.8,120.7253,120.7834,8900.0
2017-08-31 14:50:00,145.49,145.51,145.48,145.5,8571.0,120.7917,120.8083,120.7834,120.8,8571.0
2017-08-31 14:55:00,145.51,145.51,145.48,145.5,13859.0,120.8083,120.8083,120.7834,120.8,13859.0
2017-08-31 15:00:00,145.5,145.51,145.49,145.51,12373.0,120.8,120.8083,120.7917,120.8083,12373.0
2017-08-31 15:05:00,145.51,145.53,145.5,145.52,15725.0,120.8083,120.8249,120.8,120.8166,15725.0
2017-08-31 15:10:00,145.51,145.55,145.49,145.55,13681.0,120.8083,120.8415,120.7917,120.8415,13681.0
2017-08-31 15:15:00,145.54,145.6,145.53,145.58,22495.0,120.8332,120.883,120.8249,120.8664,22495.0
2017-08-31 15:20:00,145.59,145.6,145.48,145.5,18163.0,120.8747,120.883,120.7834,120.8,18163.0
2017-08-31 15:25:00,145.5,145.53,145.47,145.5,18944.0,120.8,120.8249,120.7751,120.8,18944.0
2017-08-31 15:30:00,145.5,145.56,145.49,145.54,16762.0,120.8,120.8498,120.7917,120.8332,16762.0
2017-08-31 15:35:00,145.55,145.59,145.52,145.54,27951.0,120.8415,120.8747,120.8166,120.8332,27951.0
2017-08-31 15:40:00,145.53,145.59,145.5,145.57,27476.0,120.8249,120.8747,120.8,120.8581,27476.0
2017-08-31 15:45:00,145.57,145.66,145.39,145.43,44498.0,120.8581,120.9328,120.7087,120.7419,44498.0
2017-08-31 15:50:00,145.43,145.44,145.3,145.36,47007.0,120.7419,120.7502,120.634,120.6838,47007.0
2017-08-31 15:55:00,145.35,145.44,145.25,145.36,80208.0,120.6755,120.7502,120.5924,120.6838,80208.0
2017-09-01 09:30:00,145.66,145.94,145.61,145.76,14064.0,120.9328,121.1653,120.8913,121.0159,14064.0
2017-09-01 09:35:00,145.81,145.91,145.58,145.86,9195.0,121.0574,121.1404,120.8664,121.0989,9195.0
2017-09-01 09:40:00,145.82,145.91,145.6,145.69,12856.0,121.0657,121.1404,120.883,120.9577,12856.0
2017-09-01 09:45:00,145.69,145.8,145.62,145.74,9687.0,120.9577,121.0491,120.8996,120.9993,9687.0
2017-09-01 09:50:00,145.7,145.74,145.62,145.63,3900.0,120.9661,120.9993,120.8996,120.9079,3900.0
2017-09-01 09:55:00,145.7,145.76,145.62,145.68,3509.0,120.9661,121.0159,120.8996,120.9494,3509.0
2017-09-01 10:00:00,145.67,145.68,145.56,145.63,7862.0,120.9411,120.9494,120.8498,120.9079,7862.0
2017-09-01 10:05:00,145.6,145.66,145.5,145.62,9092.0,120.883,120.9328,120.8,120.8996,9092.0
2017-09-01 10:10:00,145.62,145.65,145.53,145.65,7100.0,120.8996,120.9245,120.8249,120.9245,7100.0
2017-09-01 10:15:00,145.61,145.62,145.53,145.62,6609.0,120.8913,120.8996,120.8249,120.8996,6609.0
2017-09-01 10:20:00,145.61,145.61,145.38,145.42,4650.0,120.8913,120.8913,120.7004,120.7336,4650.0
2017-09-01 10:25:00,145.43,145.56,145.39,145.56,8180.0,120.7419,120.8498,120.7087,120.8498,8180.0
2017-09-01 10:30:00,145.56,145.66,145.54,145.56,5330.0,120.8498,120.9328,120.8332,120.8498,5330.0
2017-09-01 10:35:00,145.56,145.57,145.4,145.41,2834.0,120.8498,120.8581,120.717,120.7253,2834.0
2017-09-01 10:40:00,145.42,145.45,145.23,145.28,4706.0,120.7336,120.7585,120.5758,120.6174,4706.0
2017-09-01 10:45:00,145.3,145.42,145.29,145.38,11000.0,120.634,120.7336,120.6257,120.7004,11000.0
2017-09-01 10:50:00,145.4,145.4,145.17,145.17,7646.0,120.717,120.717,120.526,120.526,7646.0
2017-09-01 10:55:00,145.23,145.34,145.2,145.34,5517.0,120.5758,120.6672,120.5509,120.6672,5517.0
2017-09-01 11:00:00,145.33,145.41,145.29,145.34,9877.0,120.6589,120.7253,120.6257,120.6672,9877.0
2017-09-01 11:05:00,145.31,145.32,145.21,145.26,6995.0,120.6423,120.6506,120.5592,120.6007,6995.0
2017-09-01 11:10:00,145.26,145.38,145.2,145.37,8000.0,120.6007,120.7004,120.5509,120.6921,8000.0
2017-09-01 11:15:00,145.42,145.43,145.31,145.32,7736.0,120.7336,120.7419,120.6423,120.6506,7736.0
2017-09-01 11:20:00,145.28,145.28,145.2,145.2,4804.0,120.6174,120.6174,120.5509,120.5509,4804.0
2017-09-01 11:25:00,145.24,145.24,145.08,145.18,6679.0,120.5841,120.5841,120.4513,120.5343,6679.0
2017-09-01 11:30:00,145.14,145.16,145.04,145.09,4892.0,120.5011,120.5177,120.4181,120.4596,4892.0
2017-09-01 11:35:00,145.1,145.19,145.09,145.13,9998.0,120.4679,120.5426,120.4596,120.4928,9998.0
2017-09-01 11:40:00,145.13,145.37,145.13,145.37,4353.0,120.4928,120.6921,120.4928,120.6921,4353.0
2017-09-01 11:45:00,145.34,145.37,145.2,145.25,8233.0,120.6672,120.6921,120.5509,120.5924,8233.0
2017-09-01 11:50:00,145.28,145.41,145.27,145.36,6053.0,120.6174,120.7253,120.609,120.6838,6053.0
2017-09-01 11:55:00,145.37,145.37,145.32,145.34,5335.0,120.6921,120.6921,120.6506,120.6672,5335.0
2017-09-01 12:00:00,145.34,145.43,145.32,145.42,6738.0,120.6672,120.7419,120.6506,120.7336,6738.0
2017-09-01 12:05:00,145.45,145.46,145.38,145.38,10041.0,120.7585,120.7668,120.7004,120.7004,10041.0
2017-09-01 12:10:00,145.4,145.59,145.4,145.59,5680.0,120.717,120.8747,120.717,120.8747,5680.0
2017-09-01 12:15:00,145.61,145.64,145.6,145.61,6020.0,120.8913,120.9162,120.883,120.8913,6020.0
2017-09-01 12:20:00,145.59,145.7,145.59,145.69,2146.0,120.8747,120.9661,120.8747,120.9577,2146.0
2017-09-01 12:25:00,145.69,145.78,145.69,145.73,8525.0,120.9577,121.0325,120.9577,120.991,8525.0
2017-09-01 12:30:00,145.73,145.73,145.59,145.59,9992.0,120.991,120.991,120.8747,120.8747,9992.0
2017-09-01 12:35:00,145.61,145.76,145.61,145.75,2271.0,120.8913,121.0159,120.8913,121.0076,2271.0
2017-09-01 12:40:00,145.75,145.76,145.66,145.69,15902.0,121.0076,121.0159,120.9328,120.9577,15902.0
2017-09-01 12:45:00,145.69,145.73,145.62,145.62,5132.0,120.9577,120.991,120.8996,120.8996,5132.0
2017-09-01 12:50:00,145.63,145.72,145.54,145.66,4024.0,120.9079,120.9827,120.8332,120.9328,4024.0
2017-09-01 12:55:00,145.7,145.78,145.7,145.74,7212.0,120.9661,121.0325,120.9661,120.9993,7212.0
2017-09-01 13:00:00,145.75,145.78,145.72,145.76,23639.0,121.0076,121.0325,120.9827,121.0159,23639.0
2017-09-01 13:05:00,145.76,145.8,145.71,145.74,16896.0,121.0159,121.0491,120.9744,120.9993,16896.0
2017-09-01 13:10:00,145.75,145.79,145.73,145.75,34153.0,121.0076,121.0408,120.991,121.0076,34153.0
2017-09-01 13:15:00,145.75,145.79,145.73,145.75,22082.0,121.0076,121.0408,120.991,121.0076,22082.0
2017-09-01 13:20:00,145.75,145.8,145.74,145.77,43580.0,121.0076,121.0491,120.9993,121.0242,43580.0
2017-09-01 13:25:00,145.78,145.89,145.76,145.88,18083.0,121.0325,121.1238,121.0159,121.1155,18083.0
2017-09-01 13:30:00,145.89,145.98,145.88,145.92,15473.0,121.1238,121.1985,121.1155,121.1487,15473.0
2017-09-01 13:35:00,145.94,145.96,145.81,145.85,7005.0,121.1653,121.1819,121.0574,121.0906,7005.0
2017-09-01 13:40:00,145.84,145.91,145.81,145.91,5450.0,121.0823,121.1404,121.0574,121.1404,5450.0
2017-09-01 13:45:00,145.92,146.07,145.91,146.07,12332.0,121.1487,121.2732,121.1404,121.2732,12332.0
2017-09-01 13:50:00,146.07,146.11,145.84,145.84,10967.0,121.2732,121.3065,121.0823,121.0823,10967.0
2017-09-01 13:55:00,145.87,145.93,145.82,145.83,6087.0,121.1072,121.157,121.0657,121.074,6087.0
2017-09-01 14:00:00,145.85,145.93,145.81,145.88,9053.0,121.0906,121.157,121.0574,121.1155,9053.0
2017-09-01 14:05:00,145.88,145.89,145.79,145.8,7092.0,121.1155,121.1238,121.0408,121.0491,7092.0
2017-09-01 14:10:00,145.81,145.88,145.81,145.87,6814.0,121.0574,121.1155,121.0574,121.1072,6814.0
2017-09-01 14:15:00,145.88,145.91,145.65,145.66,10879.0,121.1155,121.1404,120.9245,120.9328,10879.0
2017-09-01 14:20:00,145.66,145.72,145.65,145.68,8180.0,120.9328,120.9827,120.9245,120.9494,8180.0
2017-09-01 14:25:00,145.7,145.75,145.6,145.63,5255.0,120.9661,121.0076,120.883,120.9079,5255.0
2017-09-01 14:30:00,145.64,145.75,145.64,145.75,6803.0,120.9162,121.0076,120.9162,121.0076,6803.0
2017-09-01 14:35:00,145.74,145.74,145.62,145.65,5465.0,120.9993,120.9993,120.8996,120.9245,5465.0
2017-09-01 14:40:00,145.61,145.65,145.59,145.61,4825.0,120.8913,120.9245,120.8747,120.8913,4825.0
2017-09-01 14:45:00,145.62,145.72,145.58,145.58,8940.0,120.8996,120.9827,120.8664,120.8664,8940.0
2017-09-01 14:50:00,145.58,145.65,145.55,145.63,5050.0,120.8664,120.9245,120.8415,120.9079,5050.0
2017-09-01 14:55:00,145.66,145.7,145.65,145.65,4912.0,120.9328,120.9661,120.9245,120.9245,4912.0
2017-09-01 15:00:00,145.66,145.74,145.65,145.71,6465.0,120.9328,120.9993,120.9245,120.9744,6465.0
2017-09-01 15:05:00,145.71,145.74,145.67,145.69,6541.0,120.9744,120.9993,120.9411,120.9577,6541.0
2017-09-01 15:10:00,145.7,145.74,145.69,145.74,5148.0,120.9661,120.9993,120.9577,120.9993,5148.0
2017-09-01 15:15:00,145.72,145.72,145.65,145.7,8000.0,120.9827,120.9827,120.9245,120.9661,8000.0
2017-09-01 15:20:00,145.73,145.75,145.69,145.73,5400.0,120.991,121.0076,120.9577,120.991,5400.0
2017-09-01 15:25:00,145.74,145.75,145.7,145.74,8295.0,120.9993,121.0076,120.9661,120.9993,8295.0
2017-09-01 15:30:00,145.74,145.74,145.61,145.68,11904.0,120.9993,120.9993,120.8913,120.9494,11904.0
2017-09-01 15:35:00,145.68,145.71,145.64,145.71,8690.0,120.9494,120.9744,120.9162,120.9744,8690.0
2017-09-01 15:40:00,145.72,145.73,145.58,145.61,22310.0,120.9827,120.991,120.8664,120.8913,22310.0
2017-09-01 15:45:00,145.62,145.71,145.61,145.69,17968.0,120.8996,120.9744,120.8913,120.9577,17968.0
2017-09-01 15:50:00,145.69,145.77,145.65,145.7,23915.0,120.9577,121.0242,120.9245,120.9661,23915.0
2017-09-01 15:55:00,145.7,145.76,145.62,145.65,25850.0,120.9661,121.0159,120.8996,120.9245,25850.0
2017-09-05 09:30:00,145.15,145.81,145.15,145.48,42821.0,120.5094,121.0574,120.5094,120.7834,42821.0
2017-09-05 09:35:00,145.58,145.75,145.58,145.61,6400.0,120.8664,121.0076,120.8664,120.8913,6400.0
2017-09-05 09:40:00,145.64,145.81,145.51,145.57,24422.0,120.9162,121.0574,120.8083,120.8581,24422.0
2017-09-05 09:45:00,145.57,145.57,145.08,145.29,37999.0,120.8581,120.8581,120.4513,120.6257,37999.0
2017-09-05 09:50:00,145.34,145.55,145.34,145.39,9959.0,120.6672,120.8415,120.6672,120.7087,9959.0
2017-09-05 09:55:00,145.42,145.42,144.67,144.78,40857.0,120.7336,120.7336,120.1109,120.2022,40857.0
2017-09-05 10:00:00,144.74,145.44,144.73,145.21,25548.0,120.169,120.7502,120.1607,120.5592,25548.0
2017-09-05 10:05:00,145.21,145.45,145.09,145.2,38926.0,120.5592,120.7585,120.4596,120.5509,38926.0
2017-09-05 10:10:00,145.15,145.35,145.07,145.07,30234.0,120.5094,120.6755,120.443,120.443,30234.0
2017-09-05 10:15:00,145.05,145.33,145.02,145.19,12977.0,120.4264,120.6589,120.4015,120.5426,12977.0
2017-09-05 10:20:00,145.2,145.31,145.0,145.03,21301.0,120.5509,120.6423,120.3849,120.4098,21301.0
2017-09-05 10:25:00,145.06,145.06,144.13,144.13,53565.0,120.4347,120.4347,119.6626,119.6626,53565.0
2017-09-05 10:30:00,144.22,144.86,144.0,144.64,34617.0,119.7373,120.2686,119.5546,120.086,34617.0
2017-09-05 10:35:00,144.65,145.12,144.65,145.1,11912.0,120.0943,120.4845,120.0943,120.4679,11912.0
2017-09-05 10:40:00,145.07,145.12,144.62,144.67,28241.0,120.443,120.4845,120.0694,120.1109,28241.0
2017-09-05 10:45:00,144.72,145.0,144.65,144.79,13729.0,120.1524,120.3849,120.0943,120.2105,13729.0
2017-09-05 10:50:00,144.79,144.95,144.78,144.88,11257.0,120.2105,120.3434,120.2022,120.2853,11257.0
2017-09-05 10:55:00,144.87,144.9,144.77,144.77,14908.0,120.277,120.3019,120.1939,120.1939,14908.0
2017-09-05 11:00:00,144.8,144.97,144.8,144.95,15310.0,120.2188,120.36,120.2188,120.3434,15310.0
2017-09-05 11:05:00,144.96,145.01,144.85,145.01,9964.0,120.3517,120.3932,120.2603,120.3932,9964.0
2017-09-05 11:10:00,144.99,145.01,144.83,144.88,16296.0,120.3766,120.3932,120.2437,120.2853,16296.0
2017-09-05 11:15:00,144.88,145.03,144.85,145.01,9083.0,120.2853,120.4098,120.2603,120.3932,9083.0
2017-09-05 11:20:00,145.04,145.09,144.96,145.09,9056.0,120.4181,120.4596,120.3517,120.4596,9056.0
2017-09-05 11:25:00,145.1,145.13,144.52,145.04,54311.0,120.4679,120.4928,119.9864,120.4181,54311.0
2017-09-05 11:30:00,145.06,145.32,145.04,145.14,17416.0,120.4347,120.6506,120.4181,120.5011,17416.0
2017-09-05 11:35:00,145.11,145.31,144.99,145.24,13781.0,120.4762,120.6423,120.3766,120.5841,13781.0
2017-09-05 11:40:00,145.22,145.24,145.13,145.14,7488.0,120.5675,120.5841,120.4928,120.5011,7488.0
2017-09-05 11:45:00,145.17,145.19,144.67,145.01,15388.0,120.526,120.5426,120.1109,120.3932,15388.0
2017-09-05 11:50:00,145.04,145.08,144.93,144.93,7571.0,120.4181,120.4513,120.3268,120.3268,7571.0
2017-09-05 11:55:00,145.0,145.17,144.96,145.17,7709.0,120.3849,120.526,120.3517,120.526,7709.0
2017-09-05 12:00:00,145.12,145.15,144.91,145.02,14115.0,120.4845,120.5094,120.3102,120.4015,14115.0
2017-09-05 12:05:00,144.97,145.02,144.75,144.76,5651.0,120.36,120.4015,120.1773,120.1856,5651.0
2017-09-05 12:10:00,144.81,144.84,144.74,144.78,5537.0,120.2271,120.252,120.169,120.2022,5537.0
2017-09-05 12:15:00,144.78,144.9,144.74,144.87,7017.0,120.2022,120.3019,120.169,120.277,7017.0
2017-09-05 12:20:00,144.84,145.03,144.79,144.86,15709.0,120.252,120.4098,120.2105,120.2686,15709.0
2017-09-05 12:25:00,144.87,144.94,144.84,144.84,4505.0,120.277,120.3351,120.252,120.252,4505.0
2017-09-05 12:30:00,144.84,144.84,144.52,144.54,9371.0,120.252,120.252,119.9864,120.003,9371.0
2017-09-05 12:35:00,144.54,144.66,144.52,144.58,7484.0,120.003,120.1026,119.9864,120.0362,7484.0
2017-09-05 12:40:00,144.61,144.72,144.6,144.72,9126.0,120.0611,120.1524,120.0528,120.1524,9126.0
2017-09-05 12:45:00,144.69,144.7,144.59,144.59,7810.0,120.1275,120.1358,120.0445,120.0445,7810.0
2017-09-05 12:50:00,144.56,144.69,144.53,144.64,6375.0,120.0196,120.1275,119.9947,120.086,6375.0
2017-09-05 12:55:00,144.66,144.71,144.59,144.7,4955.0,120.1026,120.1441,120.0445,120.1358,4955.0
2017-09-05 13:00:00,144.68,144.68,144.4,144.41,4172.0,120.1192,120.1192,119.8867,119.895,4172.0
2017-09-05 13:05:00,144.41,144.61,144.41,144.54,15072.0,119.895,120.0611,119.895,120.003,15072.0
2017-09-05 13:10:00,144.54,144.55,143.87,144.16,30888.0,120.003,120.0113,119.4467,119.6875,30888.0
2017-09-05 13:15:00,144.2,144.44,144.2,144.44,9796.0,119.7207,119.9199,119.7207,119.9199,9796.0
2017-09-05 13:20:00,144.42,144.44,144.28,144.3,7394.0,119.9033,119.9199,119.7871,119.8037,7394.0
2017-09-05 13:25:00,144.31,144.39,144.23,144.25,5804.0,119.812,119.8784,119.7456,119.7622,5804.0
2017-09-05 13:30:00,144.26,144.4,144.24,144.36,12229.0,119.7705,119.8867,119.7539,119.8535,12229.0
2017-09-05 13:35:00,144.34,144.41,144.02,144.31,21547.0,119.8369,119.895,119.5712,119.812,21547.0
2017-09-05 13:40:00,144.29,144.35,144.18,144.2,17752.0,119.7954,119.8452,119.7041,119.7207,17752.0
2017-09-05 13:45:00,144.2,144.28,144.19,144.22,8908.0,119.7207,119.7871,119.7124,119.7373,8908.0
2017-09-05 13:50:00,144.23,144.5,144.19,144.5,15816.0,119.7456,119.9698,119.7124,119.9698,15816.0
2017-09-05 13:55:00,144.48,144.49,144.1,144.18,13623.0,119.9532,119.9615,119.6377,119.7041,13623.0
2017-09-05 14:00:00,144.22,144.59,144.22,144.59,11606.0,119.7373,120.0445,119.7373,120.0445,11606.0
2017-09-05 14:05:00,144.58,144.63,144.53,144.59,15494.0,120.0362,120.0777,119.9947,120.0445,15494.0
2017-09-05 14:10:00,144.61,144.66,144.59,144.63,10865.0,120.0611,120.1026,120.0445,120.0777,10865.0
2017-09-05 14:15:00,144.59,144.62,144.52,144.54,17496.0,120.0445,120.0694,119.9864,120.003,17496.0
2017-09-05 14:20:00,144.55,144.62,144.51,144.55,13219.0,120.0113,120.0694,119.9781,120.0113,13219.0
2017-09-05 14:25:00,144.57,144.59,144.48,144.55,19620.0,120.0279,120.0445,119.9532,120.0113,19620.0
2017-09-05 14:30:00,144.52,144.55,144.4,144.5,11659.0,119.9864,120.0113,119.8867,119.9698,11659.0
2017-09-05 14:35:00,144.52,144.55,144.46,144.46,10191.0,119.9864,120.0113,119.9366,119.9366,10191.0
2017-09-05 14:40:00,144.46,144.47,144.37,144.47,8414.0,119.9366,119.9449,119.8618,119.9449,8414.0
2017-09-05 14:45:00,144.48,144.5,144.32,144.34,7817.0,119.9532,119.9698,119.8203,119.8369,7817.0
2017-09-05 14:50:00,144.35,144.43,144.34,144.39,9290.0,119.8452,119.9116,119.8369,119.8784,9290.0
2017-09-05 14:55:00,144.37,144.52,144.36,144.5,17425.0,119.8618,119.9864,119.8535,119.9698,17425.0
2017-09-05 15:00:00,144.48,144.52,144.4,144.45,14741.0,119.9532,119.9864,119.8867,119.9283,14741.0
2017-09-05 15:05:00,144.43,144.45,144.29,144.45,14907.0,119.9116,119.9283,119.7954,119.9283,14907.0
2017-09-05 15:10:00,144.4,144.45,144.37,144.43,11397.0,119.8867,119.9283,119.8618,119.9116,11397.0
2017-09-05 15:15:00,144.45,144.52,144.41,144.46,11925.0,119.9283,119.9864,119.895,119.9366,11925.0
2017-09-05 15:20:00,144.41,144.45,144.24,144.3,17332.0,119.895,119.9283,119.7539,119.8037,17332.0
2017-09-05 15:25:00,144.31,144.54,144.31,144.49,18442.0,119.812,120.003,119.812,119.9615,18442.0
2017-09-05 15:30:00,144.51,144.55,144.41,144.41,29511.0,119.9781,120.0113,119.895,119.895,29511.0
2017-09-05 15:35:00,144.41,144.54,144.34,144.5,23827.0,119.895,120.003,119.8369,119.9698,23827.0
2017-09-05 15:40:00,144.52,144.53,144.25,144.32,44320.0,119.9864,119.9947,119.7622,119.8203,44320.0
2017-09-05 15:45:00,144.32,144.54,144.32,144.46,26799.0,119.8203,120.003,119.8203,119.9366,26799.0
2017-09-05 15:50:00,144.44,144.53,144.36,144.5,54110.0,119.9199,119.9947,119.8535,119.9698,54110.0
2017-09-05 15:55:00,144.49,144.53,144.43,144.48,80598.0,119.9615,119.9947,119.9116,119.9532,80598.0
2017-09-06 09:30:00,144.37,144.74,144.03,144.45,37931.0,119.8618,120.169,119.5796,119.9283,37931.0
2017-09-06 09:35:00,144.43,144.86,144.03,144.83,25768.0,119.9116,120.2686,119.5796,120.2437,25768.0
2017-09-06 09:40:00,144.79,144.84,144.45,144.63,14983.0,120.2105,120.252,119.9283,120.0777,14983.0
2017-09-06 09:45:00,144.53,144.63,144.38,144.38,24375.0,119.9947,120.0777,119.8701,119.8701,24375.0
2017-09-06 09:50:00,144.47,144.64,144.26,144.37,33377.0,119.9449,120.086,119.7705,119.8618,33377.0
2017-09-06 09:55:00,144.37,144.6,144.34,144.49,11395.0,119.8618,120.0528,119.8369,119.9615,11395.0
2017-09-06 10:00:00,144.61,144.77,144.54,144.65,9215.0,120.0611,120.1939,120.003,120.0943,9215.0
2017-09-06 10:05:00,144.74,144.9,144.71,144.72,13588.0,120.169,120.3019,120.1441,120.1524,13588.0
2017-09-06 10:10:00,144.69,144.7,144.35,144.42,30810.0,120.1275,120.1358,119.8452,119.9033,30810.0
2017-09-06 10:15:00,144.46,144.56,143.86,143.86,33943.0,119.9366,120.0196,119.4384,119.4384,33943.0
2017-09-06 10:20:00,143.96,144.33,143.96,144.24,15715.0,119.5214,119.8286,119.5214,119.7539,15715.0
2017-09-06 10:25:00,144.24,144.32,144.01,144.12,18818.0,119.7539,119.8203,119.5629,119.6543,18818.0
2017-09-06 10:30:00,144.19,144.32,143.92,144.28,30477.0,119.7124,119.8203,119.4882,119.7871,30477.0
2017-09-06 10:35:00,144.28,144.33,143.99,144.21,17942.0,119.7871,119.8286,119.5463,119.729,17942.0
2017-09-06 10:40:00,144.25,144.3,144.08,144.24,13532.0,119.7622,119.8037,119.6211,119.7539,13532.0
2017-09-06 10:45:00,144.21,144.36,144.0,144.1,54760.0,119.729,119.8535,119.5546,119.6377,54760.0
2017-09-06 10:50:00,144.16,144.35,144.1,144.26,32008.0,119.6875,119.8452,119.6377,119.7705,32008.0
2017-09-06 10:55:00,144.27,144.31,144.07,144.29,18941.0,119.7788,119.812,119.6128,119.7954,18941.0
2017-09-06 11:00:00,144.26,144.43,144.17,144.43,29531.0,119.7705,119.9116,119.6958,119.9116,29531.0
2017-09-06 11:05:00,144.44,144.47,144.27,144.27,17174.0,119.9199,119.9449,119.7788,119.7788,17174.0
2017-09-06 11:10:00,144.31,144.42,144.28,144.4,10148.0,119.812,119.9033,119.7871,119.8867,10148.0
2017-09-06 11:15:00,144.45,144.45,144.36,144.41,9320.0,119.9283,119.9283,119.8535,119.895,9320.0
2017-09-06 11:20:00,144.42,144.44,144.39,144.44,6930.0,119.9033,119.9199,119.8784,119.9199,6930.0
2017-09-06 11:25:00,144.43,144.47,144.38,144.43,7281.0,119.9116,119.9449,119.8701,119.9116,7281.0
2017-09-06 11:30:00,144.42,144.46,144.2,144.34,15794.0,119.9033,119.9366,119.7207,119.8369,15794.0
2017-09-06 11:35:00,144.36,144.44,144.34,144.36,10912.0,119.8535,119.9199,119.8369,119.8535,10912.0
2017-09-06 11:40:00,144.36,144.46,144.33,144.4,8103.0,119.8535,119.9366,119.8286,119.8867,8103.0
2017-09-06 11:45:00,144.41,144.48,144.38,144.42,6619.0,119.895,119.9532,119.8701,119.9033,6619.0
2017-09-06 11:50:00,144.42,144.48,144.37,144.46,7039.0,119.9033,119.9532,119.8618,119.9366,7039.0
2017-09-06 11:55:00,144.42,144.5,144.4,144.48,7813.0,119.9033,119.9698,119.8867,119.9532,7813.0
2017-09-06 12:00:00,144.47,144.62,144.47,144.51,12972.0,119.9449,120.0694,119.9449,119.9781,12972.0
2017-09-06 12:05:00,144.49,144.54,144.42,144.45,10175.0,119.9615,120.003,119.9033,119.9283,10175.0
2017-09-06 12:10:00,144.47,144.56,144.44,144.5,10950.0,119.9449,120.0196,119.9199,119.9698,10950.0
2017-09-06 12:15:00,144.5,144.55,144.47,144.5,6587.0,119.9698,120.0113,119.9449,119.9698,6587.0
2017-09-06 12:20:00,144.5,144.51,144.36,144.36,10695.0,119.9698,119.9781,119.8535,119.8535,10695.0
2017-09-06 12:25:00,144.37,144.47,144.37,144.4,7088.0,119.8618,119.9449,119.8618,119.8867,7088.0
2017-09-06 12:30:00,144.46,144.46,144.4,144.42,6720.0,119.9366,119.9366,119.8867,119.9033,6720.0
2017-09-06 12:35:00,144.42,144.42,144.38,144.38,7388.0,119.9033,119.9033,119.8701,119.8701,7388.0
2017-09-06 12:40:00,144.4,144.44,144.39,144.4,6245.0,119.8867,119.9199,119.8784,119.8867,6245.0
2017-09-06 12:45:00,144.43,144.46,144.39,144.44,7916.0,119.9116,119.9366,119.8784,119.9199,7916.0
2017-09-06 12:50:00,144.44,144.46,144.4,144.42,8152.0,119.9199,119.9366,119.8867,119.9033,8152.0
2017-09-06 12:55:00,144.43,144.43,144.31,144.32,8530.0,119.9116,119.9116,119.812,119.8203,8530.0
2017-09-06 13:00:00,144.33,144.4,144.3,144.4,7802.0,119.8286,119.8867,119.8037,119.8867,7802.0
2017-09-06 13:05:00,144.4,144.4,144.3,144.31,9322.0,119.8867,119.8867,119.8037,119.812,9322.0
2017-09-06 13:10:00,144.3,144.43,144.3,144.4,8473.0,119.8037,119.9116,119.8037,119.8867,8473.0
2017-09-06 13:15:00,144.39,144.42,144.37,144.37,7647.0,119.8784,119.9033,119.8618,119.8618,7647.0
2017-09-06 13:20:00,144.35,144.44,144.34,144.36,4279.0,119.8452,119.9199,119.8369,119.8535,4279.0
2017-09-06 13:25:00,144.36,144.41,144.33,144.36,4203.0,119.8535,119.895,119.8286,119.8535,4203.0
2017-09-06 13:30:00,144.41,144.49,144.4,144.42,8639.0,119.895,119.9615,119.8867,119.9033,8639.0
2017-09-06 13:35:00,144.46,144.49,144.38,144.39,9356.0,119.9366,119.9615,119.8701,119.8784,9356.0
2017-09-06 13:40:00,144.42,144.45,144.39,144.4,10417.0,119.9033,119.9283,119.8784,119.8867,10417.0
2017-09-06 13:45:00,144.42,144.48,144.41,144.43,9282.0,119.9033,119.9532,119.895,119.9116,9282.0
2017-09-06 13:50:00,144.42,144.44,144.39,144.4,9272.0,119.9033,119.9199,119.8784,119.8867,9272.0
2017-09-06 13:55:00,144.4,144.42,144.32,144.35,7745.0,119.8867,119.9033,119.8203,119.8452,7745.0
2017-09-06 14:00:00,144.35,144.42,144.35,144.38,10958.0,119.8452,119.9033,119.8452,119.8701,10958.0
2017-09-06 14:05:00,144.4,144.45,144.39,144.44,9238.0,119.8867,119.9283,119.8784,119.9199,9238.0
2017-09-06 14:10:00,144.46,144.63,144.46,144.5,24287.0,119.9366,120.0777,119.9366,119.9698,24287.0
2017-09-06 14:15:00,144.54,144.63,144.5,144.61,20314.0,120.003,120.0777,119.9698,120.0611,20314.0
2017-09-06 14:20:00,144.6,144.63,144.35,144.46,23962.0,120.0528,120.0777,119.8452,119.9366,23962.0
2017-09-06 14:25:00,144.49,144.53,144.43,144.44,8244.0,119.9615,119.9947,119.9116,119.9199,8244.0
2017-09-06 14:30:00,144.45,144.5,144.4,144.41,10369.0,119.9283,119.9698,119.8867,119.895,10369.0
2017-09-06 14:35:00,144.43,144.47,144.36,144.42,19460.0,119.9116,119.9449,119.8535,119.9033,19460.0
2017-09-06 14:40:00,144.4,144.45,144.39,144.4,15899.0,119.8867,119.9283,119.8784,119.8867,15899.0
2017-09-06 14:45:00,144.41,144.43,144.36,144.4,20693.0,119.895,119.9116,119.8535,119.8867,20693.0
2017-09-06 14:50:00,144.4,144.44,144.36,144.38,22421.0,119.8867,119.9199,119.8535,119.8701,22421.0
2017-09-06 14:55:00,144.4,144.41,144.37,144.4,25937.0,119.8867,119.895,119.8618,119.8867,25937.0
2017-09-06 15:00:00,144.4,144.42,144.35,144.41,44681.0,119.8867,119.9033,119.8452,119.895,44681.0
2017-09-06 15:05:00,144.42,144.51,144.41,144.45,28533.0,119.9033,119.9781,119.895,119.9283,28533.0
2017-09-06 15:10:00,144.44,144.46,144.38,144.4,26073.0,119.9199,119.9366,119.8701,119.8867,26073.0
2017-09-06 15:15:00,144.39,144.58,144.39,144.47,32705.0,119.8784,120.0362,119.8784,119.9449,32705.0
2017-09-06 15:20:00,144.51,144.58,144.49,144.56,58782.0,119.9781,120.0362,119.9615,120.0196,58782.0
2017-09-06 15:25:00,144.57,144.67,144.51,144.62,68627.0,120.0279,120.1109,119.9781,120.0694,68627.0
2017-09-06 15:30:00,144.63,144.66,144.5,144.53,70350.0,120.0777,120.1026,119.9698,119.9947,70350.0
2017-09-06 15:35:00,144.53,144.66,144.48,144.6,114194.0,119.9947,120.1026,119.9532,120.0528,114194.0
2017-09-06 15:40:00,144.59,144.68,144.53,144.59,88396.0,120.0445,120.1192,119.9947,120.0445,88396.0
2017-09-06 15:45:00,144.62,144.69,144.5,144.66,121496.0,120.0694,120.1275,119.9698,120.1026,121496.0
2017-09-06 15:50:00,144.66,144.68,144.55,144.61,90661.0,120.1026,120.1192,120.0113,120.0611,90661.0
2017-09-06 15:55:00,144.61,144.63,144.46,144.55,173311.0,120.0611,120.0777,119.9366,120.0113,173311.0
2017-09-07 09:30:00,144.5,144.5,144.24,144.28,29101.0,119.9698,119.9698,119.7539,119.7871,29101.0
2017-09-07 09:35:00,144.28,144.41,143.97,144.32,33593.0,119.7871,119.895,119.5297,119.8203,33593.0
2017-09-07 09:40:00,144.32,144.38,144.12,144.17,24098.0,119.8203,119.8701,119.6543,119.6958,24098.0
2017-09-07 09:45:00,144.21,144.26,143.99,144.15,20129.0,119.729,119.7705,119.5463,119.6792,20129.0
2017-09-07 09:50:00,144.13,144.23,143.9,143.95,34091.0,119.6626,119.7456,119.4716,119.5131,34091.0
2017-09-07 09:55:00,143.96,144.02,143.85,143.94,7008.0,119.5214,119.5712,119.4301,119.5048,7008.0
2017-09-07 10:00:00,144.0,144.05,143.86,143.99,14464.0,119.5546,119.5962,119.4384,119.5463,14464.0
2017-09-07 10:05:00,143.96,143.99,143.83,143.91,9552.0,119.5214,119.5463,119.4135,119.4799,9552.0
2017-09-07 10:10:00,143.95,143.96,143.8,143.81,6654.0,119.5131,119.5214,119.3886,119.3969,6654.0
2017-09-07 10:15:00,143.85,144.04,143.85,143.97,12254.0,119.4301,119.5879,119.4301,119.5297,12254.0
2017-09-07 10:20:00,143.95,144.02,143.95,143.98,11900.0,119.5131,119.5712,119.5131,119.538,11900.0
2017-09-07 10:25:00,143.98,143.99,143.79,143.92,15973.0,119.538,119.5463,119.3803,119.4882,15973.0
2017-09-07 10:30:00,143.91,144.13,143.87,144.13,15542.0,119.4799,119.6626,119.4467,119.6626,15542.0
2017-09-07 10:35:00,144.14,144.28,144.1,144.17,22883.0,119.6709,119.7871,119.6377,119.6958,22883.0
2017-09-07 10:40:00,144.21,144.35,144.17,144.29,44957.0,119.729,119.8452,119.6958,119.7954,44957.0
2017-09-07 10:45:00,144.28,144.35,144.26,144.28,41986.0,119.7871,119.8452,119.7705,119.7871,41986.0
2017-09-07 10:50:00,144.3,144.41,144.24,144.41,24478.0,119.8037,119.895,119.7539,119.895,24478.0
2017-09-07 10:55:00,144.41,144.57,144.37,144.4,17280.0,119.895,120.0279,119.8618,119.8867,17280.0
2017-09-07 11:00:00,144.42,144.43,144.35,144.36,18649.0,119.9033,119.9116,119.8452,119.8535,18649.0
2017-09-07 11:05:00,144.39,144.44,144.21,144.24,14835.0,119.8784,119.9199,119.729,119.7539,14835.0
2017-09-07 11:10:00,144.25,144.32,144.21,144.24,14709.0,119.7622,119.8203,119.729,119.7539,14709.0
2017-09-07 11:15:00,144.26,144.33,144.22,144.3,10111.0,119.7705,119.8286,119.7373,119.8037,10111.0
2017-09-07 11:20:00,144.31,144.31,144.2,144.22,18360.0,119.812,119.812,119.7207,119.7373,18360.0
2017-09-07 11:25:00,144.23,144.28,144.01,144.05,21611.0,119.7456,119.7871,119.5629,119.5962,21611.0
2017-09-07 11:30:00,144.05,144.26,144.05,144.19,11651.0,119.5962,119.7705,119.5962,119.7124,11651.0
2017-09-07 11:35:00,144.2,144.25,144.12,144.25,7578.0,119.7207,119.7622,119.6543,119.7622,7578.0
2017-09-07 11:40:00,144.25,144.42,144.22,144.27,5888.0,119.7622,119.9033,119.7373,119.7788,5888.0
2017-09-07 11:45:00,144.3,144.36,144.18,144.18,9064.0,119.8037,119.8535,119.7041,119.7041,9064.0
2017-09-07 11:50:00,144.17,144.28,144.16,144.25,7031.0,119.6958,119.7871,119.6875,119.7622,7031.0
2017-09-07 11:55:00,144.25,144.26,144.15,144.25,11463.0,119.7622,119.7705,119.6792,119.7622,11463.0
2017-09-07 12:00:00,144.25,144.3,144.17,144.18,7939.0,119.7622,119.8037,119.6958,119.7041,7939.0
2017-09-07 12:05:00,144.17,144.25,144.16,144.22,4525.0,119.6958,119.7622,119.6875,119.7373,4525.0
2017-09-07 12:10:00,144.22,144.37,144.22,144.24,12890.0,119.7373,119.8618,119.7373,119.7539,12890.0
2017-09-07 12:15:00,144.23,144.25,144.18,144.25,13319.0,119.7456,119.7622,119.7041,119.7622,13319.0
2017-09-07 12:20:00,144.25,144.25,144.18,144.23,6313.0,119.7622,119.7622,119.7041,119.7456,6313.0
2017-09-07 12:25:00,144.2,144.24,144.12,144.12,7618.0,119.7207,119.7539,119.6543,119.6543,7618.0
2017-09-07 12:30:00,144.11,144.18,143.88,143.98,35732.0,119.646,119.7041,119.455,119.538,35732.0
2017-09-07 12:35:00,143.94,143.99,143.92,143.94,49447.0,119.5048,119.5463,119.4882,119.5048,49447.0
2017-09-07 12:40:00,143.96,144.2,143.93,144.11,26074.0,119.5214,119.7207,119.4965,119.646,26074.0
2017-09-07 12:45:00,144.1,144.18,144.06,144.16,15568.0,119.6377,119.7041,119.6045,119.6875,15568.0
2017-09-07 12:50:00,144.16,144.24,144.15,144.24,5379.0,119.6875,119.7539,119.6792,119.7539,5379.0
2017-09-07 12:55:00,144.25,144.36,144.23,144.24,36876.0,119.7622,119.8535,119.7456,119.7539,36876.0
2017-09-07 13:00:00,144.27,144.27,144.19,144.24,32003.0,119.7788,119.7788,119.7124,119.7539,32003.0
2017-09-07 13:05:00,144.26,144.33,144.24,144.3,7252.0,119.7705,119.8286,119.7539,119.8037,7252.0
2017-09-07 13:10:00,144.3,144.36,144.2,144.2,15939.0,119.8037,119.8535,119.7207,119.7207,15939.0
2017-09-07 13:15:00,144.24,144.26,144.18,144.24,4940.0,119.7539,119.7705,119.7041,119.7539,4940.0
2017-09-07 13:20:00,144.21,144.25,144.19,144.25,3100.0,119.729,119.7622,119.7124,119.7622,3100.0
2017-09-07 13:25:00,144.25,144.35,144.23,144.29,26161.0,119.7622,119.8452,119.7456,119.7954,26161.0
2017-09-07 13:30:00,144.3,144.31,144.24,144.24,6217.0,119.8037,119.812,119.7539,119.7539,6217.0
2017-09-07 13:35:00,144.24,144.27,144.19,144.25,12586.0,119.7539,119.7788,119.7124,119.7622,12586.0
2017-09-07 13:40:00,144.25,144.26,144.21,144.25,12760.0,119.7622,119.7705,119.729,119.7622,12760.0
2017-09-07 13:45:00,144.25,144.26,144.18,144.22,12701.0,119.7622,119.7705,119.7041,119.7373,12701.0
2017-09-07 13:50:00,144.24,144.27,144.22,144.22,14391.0,119.7539,119.7788,119.7373,119.7373,14391.0
2017-09-07 13:55:00,144.25,144.29,144.23,144.23,23237.0,119.7622,119.7954,119.7456,119.7456,23237.0
2017-09-07 14:00:00,144.24,144.26,144.23,144.24,18071.0,119.7539,119.7705,119.7456,119.7539,18071.0
2017-09-07 14:05:00,144.24,144.27,144.23,144.25,19142.0,119.7539,119.7788,119.7456,119.7622,19142.0
2017-09-07 14:10:00,144.26,144.42,144.23,144.41,29534.0,119.7705,119.9033,119.7456,119.895,29534.0
2017-09-07 14:15:00,144.41,144.55,144.4,144.51,19336.0,119.895,120.0113,119.8867,119.9781,19336.0
2017-09-07 14:20:00,144.5,144.58,144.48,144.51,13146.0,119.9698,120.0362,119.9532,119.9781,13146.0
2017-09-07 14:25:00,144.51,144.51,144.37,144.4,35056.0,119.9781,119.9781,119.8618,119.8867,35056.0
2017-09-07 14:30:00,144.38,144.45,144.3,144.42,8020.0,119.8701,119.9283,119.8037,119.9033,8020.0
2017-09-07 14:35:00,144.42,144.44,144.38,144.43,6806.0,119.9033,119.9199,119.8701,119.9116,6806.0
2017-09-07 14:40:00,144.46,144.54,144.43,144.5,10848.0,119.9366,120.003,119.9116,119.9698,10848.0
2017-09-07 14:45:00,144.52,144.56,144.31,144.44,42906.0,119.9864,120.0196,119.812,119.9199,42906.0
2017-09-07 14:50:00,144.41,144.48,144.39,144.39,14815.0,119.895,119.9532,119.8784,119.8784,14815.0
2017-09-07 14:55:00,144.39,144.45,144.37,144.38,11585.0,119.8784,119.9283,119.8618,119.8701,11585.0
2017-09-07 15:00:00,144.38,144.41,144.35,144.39,8260.0,119.8701,119.895,119.8452,119.8784,8260.0
2017-09-07 15:05:00,144.38,144.46,144.37,144.45,16084.0,119.8701,119.9366,119.8618,119.9283,16084.0
2017-09-07 15:10:00,144.44,144.44,144.35,144.37,15405.0,119.9199,119.9199,119.8452,119.8618,15405.0
2017-09-07 15:15:00,144.36,144.4,144.35,144.39,32722.0,119.8535,119.8867,119.8452,119.8784,32722.0
2017-09-07 15:20:00,144.4,144.51,144.38,144.51,16361.0,119.8867,119.9781,119.8701,119.9781,16361.0
2017-09-07 15:25:00,144.5,144.56,144.5,144.56,16287.0,119.9698,120.0196,119.9698,120.0196,16287.0
2017-09-07 15:30:00,144.56,144.58,144.51,144.56,22628.0,120.0196,120.0362,119.9781,120.0196,22628.0
2017-09-07 15:35:00,144.55,144.58,144.53,144.56,38306.0,120.0113,120.0362,119.9947,120.0196,38306.0
2017-09-07 15:40:00,144.55,144.56,144.36,144.4,85877.0,120.0113,120.0196,119.8535,119.8867,85877.0
2017-09-07 15:45:00,144.42,144.45,144.36,144.41,64864.0,119.9033,119.9283,119.8535,119.895,64864.0
2017-09-07 15:50:00,144.4,144.46,144.38,144.41,42045.0,119.8867,119.9366,119.8701,119.895,42045.0
2017-09-07 15:55:00,144.42,144.42,144.28,144.36,82682.0,119.9033,119.9033,119.7871,119.8535,82682.0
2017-09-08 09:30:00,144.33,144.59,144.21,144.59,11491.0,119.8286,120.0445,119.729,120.0445,11491.0
2017-09-08 09:35:00,144.58,144.58,144.03,144.22,8800.0,120.0362,120.0362,119.5796,119.7373,8800.0
2017-09-08 09:40:00,144.27,144.38,144.06,144.21,7912.0,119.7788,119.8701,119.6045,119.729,7912.0
2017-09-08 09:45:00,144.28,144.32,144.06,144.12,11076.0,119.7871,119.8203,119.6045,119.6543,11076.0
2017-09-08 09:50:00,144.13,144.24,144.04,144.06,14472.0,119.6626,119.7539,119.5879,119.6045,14472.0
2017-09-08 09:55:00,144.09,144.36,144.09,144.36,10657.0,119.6294,119.8535,119.6294,119.8535,10657.0
2017-09-08 10:00:00,144.34,144.4,144.12,144.4,17253.0,119.8369,119.8867,119.6543,119.8867,17253.0
2017-09-08 10:05:00,144.41,144.51,144.32,144.51,8528.0,119.895,119.9781,119.8203,119.9781,8528.0
2017-09-08 10:10:00,144.51,144.78,144.51,144.78,9100.0,119.9781,120.2022,119.9781,120.2022,9100.0
2017-09-08 10:15:00,144.79,144.85,144.76,144.82,11075.0,120.2105,120.2603,120.1856,120.2354,11075.0
2017-09-08 10:20:00,144.86,144.87,144.59,144.63,41226.0,120.2686,120.277,120.0445,120.0777,41226.0
2017-09-08 10:25:00,144.62,144.82,144.58,144.79,11230.0,120.0694,120.2354,120.0362,120.2105,11230.0
2017-09-08 10:30:00,144.84,144.91,144.76,144.89,14844.0,120.252,120.3102,120.1856,120.2936,14844.0
2017-09-08 10:35:00,144.87,144.91,144.74,144.75,23795.0,120.277,120.3102,120.169,120.1773,23795.0
2017-09-08 10:40:00,144.78,144.82,144.68,144.69,20528.0,120.2022,120.2354,120.1192,120.1275,20528.0
2017-09-08 10:45:00,144.68,144.88,144.68,144.87,5224.0,120.1192,120.2853,120.1192,120.277,5224.0
2017-09-08 10:50:00,144.86,144.87,144.78,144.78,3502.0,120.2686,120.277,120.2022,120.2022,3502.0
2017-09-08 10:55:00,144.77,144.93,144.76,144.93,10077.0,120.1939,120.3268,120.1856,120.3268,10077.0
2017-09-08 11:00:00,144.93,145.11,144.9,145.11,28980.0,120.3268,120.4762,120.3019,120.4762,28980.0
2017-09-08 11:05:00,145.13,145.18,145.11,145.14,18631.0,120.4928,120.5343,120.4762,120.5011,18631.0
2017-09-08 11:10:00,145.16,145.17,144.96,144.99,40283.0,120.5177,120.526,120.3517,120.3766,40283.0
2017-09-08 11:15:00,144.98,145.0,144.76,144.93,14113.0,120.3683,120.3849,120.1856,120.3268,14113.0
2017-09-08 11:20:00,144.89,144.93,144.73,144.82,26831.0,120.2936,120.3268,120.1607,120.2354,26831.0
2017-09-08 11:25:00,144.81,144.97,144.81,144.96,73989.0,120.2271,120.36,120.2271,120.3517,73989.0
2017-09-08 11:30:00,144.99,145.18,144.96,144.98,17351.0,120.3766,120.5343,120.3517,120.3683,17351.0
2017-09-08 11:35:00,145.0,145.24,145.0,145.2,8518.0,120.3849,120.5841,120.3849,120.5509,8518.0
2017-09-08 11:40:00,145.2,145.25,145.12,145.19,61055.0,120.5509,120.5924,120.4845,120.5426,61055.0
2017-09-08 11:45:00,145.24,145.24,145.14,145.22,16566.0,120.5841,120.5841,120.5011,120.5675,16566.0
2017-09-08 11:50:00,145.23,145.25,145.15,145.19,11790.0,120.5758,120.5924,120.5094,120.5426,11790.0
2017-09-08 11:55:00,145.2,145.25,145.15,145.18,10425.0,120.5509,120.5924,120.5094,120.5343,10425.0
2017-09-08 12:00:00,145.18,145.31,145.18,145.22,15432.0,120.5343,120.6423,120.5343,120.5675,15432.0
2017-09-08 12:05:00,145.21,145.27,145.18,145.23,9750.0,120.5592,120.609,120.5343,120.5758,9750.0
2017-09-08 12:10:00,145.21,145.21,145.13,145.15,4386.0,120.5592,120.5592,120.4928,120.5094,4386.0
2017-09-08 12:15:00,145.16,145.25,145.13,145.15,7244.0,120.5177,120.5924,120.4928,120.5094,7244.0
2017-09-08 12:20:00,145.15,145.21,145.11,145.19,8677.0,120.5094,120.5592,120.4762,120.5426,8677.0
2017-09-08 12:25:00,145.18,145.27,145.14,145.27,10612.0,120.5343,120.609,120.5011,120.609,10612.0
2017-09-08 12:30:00,145.26,145.29,145.12,145.19,19868.0,120.6007,120.6257,120.4845,120.5426,19868.0
2017-09-08 12:35:00,145.2,145.21,144.97,145.0,42965.0,120.5509,120.5592,120.36,120.3849,42965.0
2017-09-08 12:40:00,145.02,145.08,144.99,145.06,28574.0,120.4015,120.4513,120.3766,120.4347,28574.0
2017-09-08 12:45:00,145.05,145.2,145.05,145.17,8330.0,120.4264,120.5509,120.4264,120.526,8330.0
2017-09-08 12:50:00,145.21,145.27,145.18,145.2,4110.0,120.5592,120.609,120.5343,120.5509,4110.0
2017-09-08 12:55:00,145.22,145.32,145.2,145.22,11689.0,120.5675,120.6506,120.5509,120.5675,11689.0
2017-09-08 13:00:00,145.22,145.26,145.2,145.26,11998.0,120.5675,120.6007,120.5509,120.6007,11998.0
2017-09-08 13:05:00,145.25,145.31,145.24,145.29,2872.0,120.5924,120.6423,120.5841,120.6257,2872.0
2017-09-08 13:10:00,145.31,145.31,145.23,145.25,6500.0,120.6423,120.6423,120.5758,120.5924,6500.0
2017-09-08 13:15:00,145.25,145.27,145.14,145.27,9084.0,120.5924,120.609,120.5011,120.609,9084.0
2017-09-08 13:20:00,145.21,145.23,145.21,145.21,1780.0,120.5592,120.5758,120.5592,120.5592,1780.0
2017-09-08 13:25:00,145.22,145.26,145.19,145.23,7100.0,120.5675,120.6007,120.5426,120.5758,7100.0
2017-09-08 13:30:00,145.2,145.24,145.19,145.24,8048.0,120.5509,120.5841,120.5426,120.5841,8048.0
2017-09-08 13:35:00,145.24,145.33,145.23,145.3,11677.0,120.5841,120.6589,120.5758,120.634,11677.0
2017-09-08 13:40:00,145.33,145.36,145.29,145.29,8639.0,120.6589,120.6838,120.6257,120.6257,8639.0
2017-09-08 13:45:00,145.3,145.3,145.24,145.27,6634.0,120.634,120.634,120.5841,120.609,6634.0
2017-09-08 13:50:00,145.29,145.33,145.25,145.31,19300.0,120.6257,120.6589,120.5924,120.6423,19300.0
2017-09-08 13:55:00,145.31,145.33,145.24,145.28,12450.0,120.6423,120.6589,120.5841,120.6174,12450.0
2017-09-08 14:00:00,145.31,145.31,145.2,145.25,9042.0,120.6423,120.6423,120.5509,120.5924,9042.0
2017-09-08 14:05:00,145.26,145.26,145.15,145.15,8884.0,120.6007,120.6007,120.5094,120.5094,8884.0
2017-09-08 14:10:00,145.17,145.29,145.16,145.29,25160.0,120.526,120.6257,120.5177,120.6257,25160.0
2017-09-08 14:15:00,145.32,145.37,145.29,145.29,10123.0,120.6506,120.6921,120.6257,120.6257,10123.0
2017-09-08 14:20:00,145.31,145.33,145.19,145.26,6505.0,120.6423,120.6589,120.5426,120.6007,6505.0
2017-09-08 14:25:00,145.22,145.31,145.21,145.23,15287.0,120.5675,120.6423,120.5592,120.5758,15287.0
2017-09-08 14:30:00,145.23,145.28,145.2,145.22,18561.0,120.5758,120.6174,120.5509,120.5675,18561.0
2017-09-08 14:35:00,145.26,145.29,145.2,145.24,15711.0,120.6007,120.6257,120.5509,120.5841,15711.0
2017-09-08 14:40:00,145.24,145.31,145.23,145.31,5197.0,120.5841,120.6423,120.5758,120.6423,5197.0
2017-09-08 14:45:00,145.32,145.32,145.22,145.27,4534.0,120.6506,120.6506,120.5675,120.609,4534.0
2017-09-08 14:50:00,145.3,145.33,145.29,145.33,1600.0,120.634,120.6589,120.6257,120.6589,1600.0
2017-09-08 14:55:00,145.31,145.31,145.23,145.24,62707.0,120.6423,120.6423,120.5758,120.5841,62707.0
2017-09-08 15:00:00,145.25,145.25,145.17,145.2,9984.0,120.5924,120.5924,120.526,120.5509,9984.0
2017-09-08 15:05:00,145.21,145.25,145.17,145.22,11300.0,120.5592,120.5924,120.526,120.5675,11300.0
2017-09-08 15:10:00,145.21,145.25,145.16,145.2,19254.0,120.5592,120.5924,120.5177,120.5509,19254.0
2017-09-08 15:15:00,145.23,145.28,145.19,145.2,15637.0,120.5758,120.6174,120.5426,120.5509,15637.0
2017-09-08 15:20:00,145.2,145.22,145.16,145.19,10875.0,120.5509,120.5675,120.5177,120.5426,10875.0
2017-09-08 15:25:00,145.2,145.2,145.13,145.13,10797.0,120.5509,120.5509,120.4928,120.4928,10797.0
2017-09-08 15:30:00,145.15,145.16,145.05,145.13,15313.0,120.5094,120.5177,120.4264,120.4928,15313.0
2017-09-08 15:35:00,145.14,145.15,145.08,145.12,24255.0,120.5011,120.5094,120.4513,120.4845,24255.0
2017-09-08 15:40:00,145.12,145.12,144.98,145.02,25497.0,120.4845,120.4845,120.3683,120.4015,25497.0
2017-09-08 15:45:00,145.02,145.04,144.97,145.0,20315.0,120.4015,120.4181,120.36,120.3849,20315.0
2017-09-08 15:50:00,145.01,145.04,144.94,144.96,35537.0,120.3932,120.4181,120.3351,120.3517,35537.0
2017-09-08 15:55:00,144.97,144.99,144.86,144.92,91429.0,120.36,120.3766,120.2686,120.3185,91429.0
2017-09-11 09:30:00,146.01,147.5,145.37,147.33,159833.0,121.2234,122.4605,120.6921,122.3193,159833.0
2017-09-11 09:35:00,147.33,148.71,147.25,148.61,46443.0,122.3193,123.4651,122.2529,123.3821,46443.0
2017-09-11 09:40:00,148.55,148.7,147.95,147.98,53271.0,123.3322,123.4568,122.8341,122.859,53271.0
2017-09-11 09:45:00,148.12,148.77,148.03,148.44,40514.0,122.9752,123.5149,122.9005,123.2409,40514.0
2017-09-11 09:50:00,148.4,148.75,148.37,148.55,74795.0,123.2077,123.4983,123.1828,123.3322,74795.0
2017-09-11 09:55:00,148.65,148.71,148.45,148.64,36205.0,123.4153,123.4651,123.2492,123.407,36205.0
2017-09-11 10:00:00,148.59,148.77,148.55,148.77,26413.0,123.3654,123.5149,123.3322,123.5149,26413.0
2017-09-11 10:05:00,148.79,148.84,148.49,148.53,19993.0,123.5315,123.573,123.2824,123.3156,19993.0
2017-09-11 10:10:00,148.55,148.61,148.38,148.52,9182.0,123.3322,123.3821,123.1911,123.3073,9182.0
2017-09-11 10:15:00,148.52,148.65,148.52,148.57,13282.0,123.3073,123.4153,123.3073,123.3488,13282.0
2017-09-11 10:20:00,148.58,148.61,148.06,148.06,16226.0,123.3571,123.3821,122.9254,122.9254,16226.0
2017-09-11 10:25:00,148.07,148.3,148.07,148.3,9880.0,122.9337,123.1247,122.9337,123.1247,9880.0
2017-09-11 10:30:00,148.38,148.45,148.21,148.4,13456.0,123.1911,123.2492,123.05,123.2077,13456.0
2017-09-11 10:35:00,148.41,148.42,148.26,148.37,10569.0,123.216,123.2243,123.0915,123.1828,10569.0
2017-09-11 10:40:00,148.36,148.44,148.34,148.41,6969.0,123.1745,123.2409,123.1579,123.216,6969.0
2017-09-11 10:45:00,148.41,148.41,148.27,148.38,13922.0,123.216,123.216,123.0998,123.1911,13922.0
2017-09-11 10:50:00,148.38,148.45,148.31,148.4,52675.0,123.1911,123.2492,123.133,123.2077,52675.0
2017-09-11 10:55:00,148.4,148.45,148.29,148.3,25950.0,123.2077,123.2492,123.1164,123.1247,25950.0
2017-09-11 11:00:00,148.32,148.5,148.32,148.44,13829.0,123.1413,123.2907,123.1413,123.2409,13829.0
2017-09-11 11:05:00,148.46,148.49,148.3,148.39,23119.0,123.2575,123.2824,123.1247,123.1994,23119.0
2017-09-11 11:10:00,148.42,148.47,148.33,148.47,11871.0,123.2243,123.2658,123.1496,123.2658,11871.0
2017-09-11 11:15:00,148.46,148.55,148.38,148.51,57813.0,123.2575,123.3322,123.1911,123.299,57813.0
2017-09-11 11:20:00,148.51,148.65,148.47,148.5,34897.0,123.299,123.4153,123.2658,123.2907,34897.0
2017-09-11 11:25:00,148.47,148.52,148.41,148.48,12563.0,123.2658,123.3073,123.216,123.2741,12563.0
2017-09-11 11:30:00,148.52,148.58,148.42,148.45,27848.0,123.3073,123.3571,123.2243,123.2492,27848.0
2017-09-11 11:35:00,148.45,148.46,148.37,148.4,19929.0,123.2492,123.2575,123.1828,123.2077,19929.0
2017-09-11 11:40:00,148.34,148.4,148.34,148.35,2378.0,123.1579,123.2077,123.1579,123.1662,2378.0
2017-09-11 11:45:00,148.37,148.38,148.24,148.31,5431.0,123.1828,123.1911,123.0749,123.133,5431.0
2017-09-11 11:50:00,148.25,148.41,148.25,148.34,8362.0,123.0832,123.216,123.0832,123.1579,8362.0
2017-09-11 11:55:00,148.34,148.49,148.29,148.37,50408.0,123.1579,123.2824,123.1164,123.1828,50408.0
2017-09-11 12:00:00,148.41,148.5,148.36,148.44,54499.0,123.216,123.2907,123.1745,123.2409,54499.0
2017-09-11 12:05:00,148.45,148.69,148.43,148.61,33738.0,123.2492,123.4485,123.2326,123.3821,33738.0
2017-09-11 12:10:00,148.58,148.68,148.54,148.62,12242.0,123.3571,123.4402,123.3239,123.3904,12242.0
2017-09-11 12:15:00,148.65,148.82,148.63,148.7,46247.0,123.4153,123.5564,123.3987,123.4568,46247.0
2017-09-11 12:20:00,148.69,148.82,148.66,148.75,15900.0,123.4485,123.5564,123.4236,123.4983,15900.0
2017-09-11 12:25:00,148.76,148.87,148.72,148.83,66686.0,123.5066,123.5979,123.4734,123.5647,66686.0
2017-09-11 12:30:00,148.84,148.96,148.8,148.9,49752.0,123.573,123.6726,123.5398,123.6228,49752.0
2017-09-11 12:35:00,148.91,148.96,148.85,148.96,24090.0,123.6311,123.6726,123.5813,123.6726,24090.0
2017-09-11 12:40:00,148.94,148.97,148.87,148.89,38875.0,123.656,123.6809,123.5979,123.6145,38875.0
2017-09-11 12:45:00,148.88,148.88,148.72,148.8,20519.0,123.6062,123.6062,123.4734,123.5398,20519.0
2017-09-11 12:50:00,148.8,148.8,148.62,148.62,14165.0,123.5398,123.5398,123.3904,123.3904,14165.0
2017-09-11 12:55:00,148.63,148.76,148.54,148.69,23226.0,123.3987,123.5066,123.3239,123.4485,23226.0
2017-09-11 13:00:00,148.71,148.78,148.67,148.69,10975.0,123.4651,123.5232,123.4319,123.4485,10975.0
2017-09-11 13:05:00,148.72,148.79,148.69,148.71,10421.0,123.4734,123.5315,123.4485,123.4651,10421.0
2017-09-11 13:10:00,148.72,148.77,148.69,148.75,43031.0,123.4734,123.5149,123.4485,123.4983,43031.0
2017-09-11 13:15:00,148.72,148.78,148.67,148.69,6476.0,123.4734,123.5232,123.4319,123.4485,6476.0
2017-09-11 13:20:00,148.7,148.87,148.7,148.81,10258.0,123.4568,123.5979,123.4568,123.5481,10258.0
2017-09-11 13:25:00,148.84,148.86,148.71,148.78,27306.0,123.573,123.5896,123.4651,123.5232,27306.0
2017-09-11 13:30:00,148.77,148.87,148.73,148.87,16462.0,123.5149,123.5979,123.4817,123.5979,16462.0
2017-09-11 13:35:00,148.87,148.87,148.8,148.83,13112.0,123.5979,123.5979,123.5398,123.5647,13112.0
2017-09-11 13:40:00,148.82,148.88,148.75,148.75,10692.0,123.5564,123.6062,123.4983,123.4983,10692.0
2017-09-11 13:45:00,148.74,148.88,148.74,148.84,14435.0,123.49,123.6062,123.49,123.573,14435.0
2017-09-11 13:50:00,148.83,148.89,148.8,148.87,11901.0,123.5647,123.6145,123.5398,123.5979,11901.0
2017-09-11 13:55:00,148.87,148.87,148.8,148.84,7879.0,123.5979,123.5979,123.5398,123.573,7879.0
2017-09-11 14:00:00,148.85,148.9,148.84,148.87,13640.0,123.5813,123.6228,123.573,123.5979,13640.0
2017-09-11 14:05:00,148.88,149.0,148.77,148.83,53270.0,123.6062,123.7058,123.5149,123.5647,53270.0
2017-09-11 14:10:00,148.85,149.12,148.85,149.1,10770.0,123.5813,123.8055,123.5813,123.7889,10770.0
2017-09-11 14:15:00,149.09,149.1,149.02,149.04,7327.0,123.7806,123.7889,123.7225,123.7391,7327.0
2017-09-11 14:20:00,149.06,149.08,148.97,149.0,18355.0,123.7557,123.7723,123.6809,123.7058,18355.0
2017-09-11 14:25:00,149.03,149.16,149.03,149.11,11724.0,123.7308,123.8387,123.7308,123.7972,11724.0
2017-09-11 14:30:00,149.13,149.21,149.12,149.15,11112.0,123.8138,123.8802,123.8055,123.8304,11112.0
2017-09-11 14:35:00,149.14,149.2,149.13,149.18,15220.0,123.8221,123.8719,123.8138,123.8553,15220.0
2017-09-11 14:40:00,149.15,149.16,149.13,149.13,8055.0,123.8304,123.8387,123.8138,123.8138,8055.0
2017-09-11 14:45:00,149.13,149.13,149.0,149.02,14160.0,123.8138,123.8138,123.7058,123.7225,14160.0
2017-09-11 14:50:00,149.02,149.13,149.02,149.12,7283.0,123.7225,123.8138,123.7225,123.8055,7283.0
2017-09-11 14:55:00,149.11,149.19,149.11,149.17,13149.0,123.7972,123.8636,123.7972,123.847,13149.0
2017-09-11 15:00:00,149.16,149.18,149.1,149.16,12285.0,123.8387,123.8553,123.7889,123.8387,12285.0
2017-09-11 15:05:00,149.16,149.21,149.13,149.16,17830.0,123.8387,123.8802,123.8138,123.8387,17830.0
2017-09-11 15:10:00,149.17,149.2,148.98,149.11,39328.0,123.847,123.8719,123.6892,123.7972,39328.0
2017-09-11 15:15:00,149.11,149.17,149.07,149.15,27209.0,123.7972,123.847,123.764,123.8304,27209.0
2017-09-11 15:20:00,149.13,149.3,149.12,149.19,89668.0,123.8138,123.9549,123.8055,123.8636,89668.0
2017-09-11 15:25:00,149.18,149.38,149.17,149.34,62260.0,123.8553,124.0213,123.847,123.9881,62260.0
2017-09-11 15:30:00,149.32,149.36,149.28,149.29,17587.0,123.9715,124.0047,123.9383,123.9466,17587.0
2017-09-11 15:35:00,149.3,149.3,149.21,149.24,56102.0,123.9549,123.9549,123.8802,123.9051,56102.0
2017-09-11 15:40:00,149.25,149.29,149.1,149.1,37704.0,123.9134,123.9466,123.7889,123.7889,37704.0
2017-09-11 15:45:00,149.1,149.12,148.99,149.02,49379.0,123.7889,123.8055,123.6975,123.7225,49379.0
2017-09-11 15:50:00,149.02,149.12,148.98,149.12,68533.0,123.7225,123.8055,123.6892,123.8055,68533.0
2017-09-11 15:55:00,149.12,149.21,149.04,149.17,105980.0,123.8055,123.8802,123.7391,123.847,105980.0
2017-09-12 09:30:00,149.85,150.6,149.6,150.56,66184.0,124.4116,125.0342,124.204,125.001,66184.0
2017-09-12 09:35:00,150.55,151.42,150.5,150.81,38125.0,124.9927,125.715,124.9512,125.2086,38125.0
2017-09-12 09:40:00,150.77,151.07,150.64,150.83,29254.0,125.1754,125.4244,125.0674,125.2252,29254.0
2017-09-12 09:45:00,150.81,150.98,150.6,150.78,42947.0,125.2086,125.3497,125.0342,125.1837,42947.0
2017-09-12 09:50:00,150.78,150.78,150.63,150.63,14990.0,125.1837,125.1837,125.0591,125.0591,14990.0
2017-09-12 09:55:00,150.62,150.91,150.58,150.79,31710.0,125.0508,125.2916,125.0176,125.192,31710.0
2017-09-12 10:00:00,150.8,150.86,150.66,150.69,27246.0,125.2003,125.2501,125.084,125.109,27246.0
2017-09-12 10:05:00,150.65,150.68,150.5,150.59,11904.0,125.0757,125.1007,124.9512,125.0259,11904.0
2017-09-12 10:10:00,150.57,150.75,150.47,150.51,21017.0,125.0093,125.1588,124.9263,124.9595,21017.0
2017-09-12 10:15:00,150.49,150.53,150.12,150.13,13529.0,124.9429,124.9761,124.6357,124.644,13529.0
2017-09-12 10:20:00,150.12,150.17,149.82,150.03,66059.0,124.6357,124.6772,124.3866,124.561,66059.0
2017-09-12 10:25:00,150.01,150.18,149.92,150.04,7100.0,124.5444,124.6855,124.4697,124.5693,7100.0
2017-09-12 10:30:00,150.08,150.08,149.9,149.99,42765.0,124.6025,124.6025,124.4531,124.5278,42765.0
2017-09-12 10:35:00,149.92,149.95,149.78,149.95,6698.0,124.4697,124.4946,124.3534,124.4946,6698.0
2017-09-12 10:40:00,149.87,149.98,149.83,149.9,10107.0,124.4282,124.5195,124.3949,124.4531,10107.0
2017-09-12 10:45:00,149.93,149.93,149.74,149.74,4654.0,124.478,124.478,124.3202,124.3202,4654.0
2017-09-12 10:50:00,149.75,149.76,149.64,149.64,14283.0,124.3285,124.3368,124.2372,124.2372,14283.0
2017-09-12 10:55:00,149.65,149.7,149.55,149.68,24835.0,124.2455,124.287,124.1625,124.2704,24835.0
2017-09-12 11:00:00,149.69,149.8,149.58,149.8,55250.0,124.2787,124.37,124.1874,124.37,55250.0
2017-09-12 11:05:00,149.8,149.8,149.7,149.7,8046.0,124.37,124.37,124.287,124.287,8046.0
2017-09-12 11:10:00,149.7,149.73,149.55,149.62,12099.0,124.287,124.3119,124.1625,124.2206,12099.0
2017-09-12 11:15:00,149.6,149.74,149.55,149.55,3731.0,124.204,124.3202,124.1625,124.1625,3731.0
2017-09-12 11:20:00,149.55,149.68,149.55,149.63,5161.0,124.1625,124.2704,124.1625,124.2289,5161.0
2017-09-12 11:25:00,149.63,149.63,149.48,149.48,7643.0,124.2289,124.2289,124.1044,124.1044,7643.0
2017-09-12 11:30:00,149.46,149.54,149.2,149.53,91941.0,124.0878,124.1542,123.8719,124.1459,91941.0
2017-09-12 11:35:00,149.54,149.73,149.53,149.65,10838.0,124.1542,124.3119,124.1459,124.2455,10838.0
2017-09-12 11:40:00,149.67,149.75,149.61,149.65,12236.0,124.2621,124.3285,124.2123,124.2455,12236.0
2017-09-12 11:45:00,149.68,149.68,149.52,149.53,2055.0,124.2704,124.2704,124.1376,124.1459,2055.0
2017-09-12 11:50:00,149.55,149.7,149.53,149.68,37317.0,124.1625,124.287,124.1459,124.2704,37317.0
2017-09-12 11:55:00,149.67,149.68,149.5,149.5,3200.0,124.2621,124.2704,124.121,124.121,3200.0
2017-09-12 12:00:00,149.48,149.55,149.42,149.42,4400.0,124.1044,124.1625,124.0545,124.0545,4400.0
2017-09-12 12:05:00,149.41,149.46,149.32,149.46,3897.0,124.0462,124.0878,123.9715,124.0878,3897.0
2017-09-12 12:10:00,149.45,149.53,149.45,149.5,3644.0,124.0795,124.1459,124.0795,124.121,3644.0
2017-09-12 12:15:00,149.53,149.57,149.41,149.53,8732.0,124.1459,124.1791,124.0462,124.1459,8732.0
2017-09-12 12:20:00,149.54,149.61,149.53,149.61,12301.0,124.1542,124.2123,124.1459,124.2123,12301.0
2017-09-12 12:25:00,149.61,149.66,149.53,149.57,6485.0,124.2123,124.2538,124.1459,124.1791,6485.0
2017-09-12 12:30:00,149.55,149.62,149.41,149.54,12058.0,124.1625,124.2206,124.0462,124.1542,12058.0
2017-09-12 12:35:00,149.57,149.58,149.48,149.5,7000.0,124.1791,124.1874,124.1044,124.121,7000.0
2017-09-12 12:40:00,149.5,149.65,149.5,149.57,6778.0,124.121,124.2455,124.121,124.1791,6778.0
2017-09-12 12:45:00,149.57,149.62,149.47,149.58,7200.0,124.1791,124.2206,124.0961,124.1874,7200.0
2017-09-12 12:50:00,149.57,149.6,149.47,149.51,4954.0,124.1791,124.204,124.0961,124.1293,4954.0
2017-09-12 12:55:00,149.53,149.6,149.52,149.57,11853.0,124.1459,124.204,124.1376,124.1791,11853.0
2017-09-12 13:00:00,149.56,149.61,149.56,149.6,13755.0,124.1708,124.2123,124.1708,124.204,13755.0
2017-09-12 13:05:00,149.59,149.61,149.46,149.46,6014.0,124.1957,124.2123,124.0878,124.0878,6014.0
2017-09-12 13:10:00,149.45,149.54,149.45,149.53,5150.0,124.0795,124.1542,124.0795,124.1459,5150.0
2017-09-12 13:15:00,149.54,149.55,149.5,149.53,4517.0,124.1542,124.1625,124.121,124.1459,4517.0
2017-09-12 13:20:00,149.51,149.56,149.5,149.56,11132.0,124.1293,124.1708,124.121,124.1708,11132.0
2017-09-12 13:25:00,149.58,149.58,149.54,149.54,2736.0,124.1874,124.1874,124.1542,124.1542,2736.0
2017-09-12 13:30:00,149.53,149.53,149.38,149.38,4891.0,124.1459,124.1459,124.0213,124.0213,4891.0
2017-09-12 13:35:00,149.38,149.49,149.38,149.49,5525.0,124.0213,124.1127,124.0213,124.1127,5525.0
2017-09-12 13:40:00,149.49,149.55,149.44,149.44,10314.0,124.1127,124.1625,124.0712,124.0712,10314.0
2017-09-12 13:45:00,149.43,149.43,149.32,149.32,5300.0,124.0628,124.0628,123.9715,123.9715,5300.0
2017-09-12 13:50:00,149.32,149.35,149.17,149.27,11565.0,123.9715,123.9964,123.847,123.93,11565.0
2017-09-12 13:55:00,149.25,149.34,149.23,149.34,6416.0,123.9134,123.9881,123.8968,123.9881,6416.0
2017-09-12 14:00:00,149.34,149.43,149.31,149.43,5491.0,123.9881,124.0628,123.9632,124.0628,5491.0
2017-09-12 14:05:00,149.39,149.42,149.15,149.21,11800.0,124.0296,124.0545,123.8304,123.8802,11800.0
2017-09-12 14:10:00,149.18,149.23,149.15,149.17,10762.0,123.8553,123.8968,123.8304,123.847,10762.0
2017-09-12 14:15:00,149.16,149.23,149.08,149.19,11017.0,123.8387,123.8968,123.7723,123.8636,11017.0
2017-09-12 14:20:00,149.19,149.23,149.14,149.19,16639.0,123.8636,123.8968,123.8221,123.8636,16639.0
2017-09-12 14:25:00,149.2,149.23,149.17,149.2,25828.0,123.8719,123.8968,123.847,123.8719,25828.0
2017-09-12 14:30:00,149.21,149.22,149.08,149.18,13992.0,123.8802,123.8885,123.7723,123.8553,13992.0
2017-09-12 14:35:00,149.2,149.23,149.17,149.19,22952.0,123.8719,123.8968,123.847,123.8636,22952.0
2017-09-12 14:40:00,149.18,149.3,149.18,149.3,34137.0,123.8553,123.9549,123.8553,123.9549,34137.0
2017-09-12 14:45:00,149.31,149.33,149.29,149.32,7920.0,123.9632,123.9798,123.9466,123.9715,7920.0
2017-09-12 14:50:00,149.34,149.39,149.29,149.35,17278.0,123.9881,124.0296,123.9466,123.9964,17278.0
2017-09-12 14:55:00,149.35,149.4,149.3,149.34,22791.0,123.9964,124.0379,123.9549,123.9881,22791.0
2017-09-12 15:00:00,149.33,149.38,149.31,149.34,31939.0,123.9798,124.0213,123.9632,123.9881,31939.0
2017-09-12 15:05:00,149.34,149.35,149.32,149.33,8299.0,123.9881,123.9964,123.9715,123.9798,8299.0
2017-09-12 15:10:00,149.33,149.35,149.31,149.35,17079.0,123.9798,123.9964,123.9632,123.9964,17079.0
2017-09-12 15:15:00,149.33,149.38,149.32,149.35,36827.0,123.9798,124.0213,123.9715,123.9964,36827.0
2017-09-12 15:20:00,149.35,149.4,149.34,149.38,21641.0,123.9964,124.0379,123.9881,124.0213,21641.0
2017-09-12 15:25:00,149.37,149.38,149.31,149.34,32858.0,124.013,124.0213,123.9632,123.9881,32858.0
2017-09-12 15:30:00,149.34,149.39,149.34,149.36,27092.0,123.9881,124.0296,123.9881,124.0047,27092.0
2017-09-12 15:35:00,149.37,149.38,149.29,149.31,24868.0,124.013,124.0213,123.9466,123.9632,24868.0
2017-09-12 15:40:00,149.3,149.38,149.29,149.38,17756.0,123.9549,124.0213,123.9466,124.0213,17756.0
2017-09-12 15:45:00,149.38,149.39,149.32,149.35,29087.0,124.0213,124.0296,123.9715,123.9964,29087.0
2017-09-12 15:50:00,149.36,149.37,149.15,149.17,51302.0,124.0047,124.013,123.8304,123.847,51302.0
2017-09-12 15:55:00,149.15,149.31,149.11,149.3,91010.0,123.8304,123.9632,123.7972,123.9549,91010.0
2017-09-13 09:30:00,148.93,149.05,148.52,149.02,16169.0,123.6477,123.7474,123.3073,123.7225,16169.0
2017-09-13 09:35:00,148.85,149.12,148.81,149.12,4685.0,123.5813,123.8055,123.5481,123.8055,4685.0
2017-09-13 09:40:00,149.06,149.14,148.89,149.14,35410.0,123.7557,123.8221,123.6145,123.8221,35410.0
2017-09-13 09:45:00,149.11,149.28,149.11,149.15,9028.0,123.7972,123.9383,123.7972,123.8304,9028.0
2017-09-13 09:50:00,149.13,149.16,149.0,149.0,4972.0,123.8138,123.8387,123.7058,123.7058,4972.0
2017-09-13 09:55:00,148.97,148.97,148.73,148.73,4612.0,123.6809,123.6809,123.4817,123.4817,4612.0
2017-09-13 10:00:00,148.77,148.9,148.73,148.86,5200.0,123.5149,123.6228,123.4817,123.5896,5200.0
2017-09-13 10:05:00,148.89,149.09,148.84,149.09,6699.0,123.6145,123.7806,123.573,123.7806,6699.0
2017-09-13 10:10:00,149.06,149.14,149.01,149.08,8200.0,123.7557,123.8221,123.7141,123.7723,8200.0
2017-09-13 10:15:00,149.1,149.11,149.06,149.07,7943.0,123.7889,123.7972,123.7557,123.764,7943.0
2017-09-13 10:20:00,149.07,149.15,149.04,149.1,11713.0,123.764,123.8304,123.7391,123.7889,11713.0
2017-09-13 10:25:00,149.09,149.16,149.01,149.11,19343.0,123.7806,123.8387,123.7141,123.7972,19343.0
2017-09-13 10:30:00,149.12,149.17,148.97,148.99,18051.0,123.8055,123.847,123.6809,123.6975,18051.0
2017-09-13 10:35:00,148.98,148.99,148.8,148.82,7800.0,123.6892,123.6975,123.5398,123.5564,7800.0
2017-09-13 10:40:00,148.82,148.91,148.82,148.85,7318.0,123.5564,123.6311,123.5564,123.5813,7318.0
2017-09-13 10:45:00,148.88,148.95,148.85,148.89,3025.0,123.6062,123.6643,123.5813,123.6145,3025.0
2017-09-13 10:50:00,148.9,148.97,148.86,148.94,3800.0,123.6228,123.6809,123.5896,123.656,3800.0
2017-09-13 10:55:00,148.95,149.19,148.92,149.07,54759.0,123.6643,123.8636,123.6394,123.764,54759.0
2017-09-13 11:00:00,149.07,149.31,149.05,149.3,11543.0,123.764,123.9632,123.7474,123.9549,11543.0
2017-09-13 11:05:00,149.31,149.46,149.28,149.28,18154.0,123.9632,124.0878,123.9383,123.9383,18154.0
2017-09-13 11:10:00,149.31,149.4,149.25,149.4,3551.0,123.9632,124.0379,123.9134,124.0379,3551.0
2017-09-13 11:15:00,149.36,149.41,149.31,149.38,8300.0,124.0047,124.0462,123.9632,124.0213,8300.0
2017-09-13 11:20:00,149.39,149.48,149.38,149.46,6331.0,124.0296,124.1044,124.0213,124.0878,6331.0
2017-09-13 11:25:00,149.47,149.56,149.3,149.33,14933.0,124.0961,124.1708,123.9549,123.9798,14933.0
2017-09-13 11:30:00,149.31,149.31,149.18,149.21,2370.0,123.9632,123.9632,123.8553,123.8802,2370.0
2017-09-13 11:35:00,149.22,149.26,149.12,149.2,4700.0,123.8885,123.9217,123.8055,123.8719,4700.0
2017-09-13 11:40:00,149.19,149.3,149.16,149.24,4252.0,123.8636,123.9549,123.8387,123.9051,4252.0
2017-09-13 11:45:00,149.24,149.24,149.15,149.15,5100.0,123.9051,123.9051,123.8304,123.8304,5100.0
2017-09-13 11:50:00,149.15,149.22,149.13,149.22,5983.0,123.8304,123.8885,123.8138,123.8885,5983.0
2017-09-13 11:55:00,149.19,149.31,149.19,149.28,17253.0,123.8636,123.9632,123.8636,123.9383,17253.0
2017-09-13 12:00:00,149.27,149.34,149.27,149.29,6983.0,123.93,123.9881,123.93,123.9466,6983.0
2017-09-13 12:05:00,149.29,149.32,149.28,149.29,6800.0,123.9466,123.9715,123.9383,123.9466,6800.0
2017-09-13 12:10:00,149.29,149.33,149.29,149.3,14463.0,123.9466,123.9798,123.9466,123.9549,14463.0
2017-09-13 12:15:00,149.31,149.42,149.3,149.39,45903.0,123.9632,124.0545,123.9549,124.0296,45903.0
2017-09-13 12:20:00,149.4,149.43,149.38,149.38,11300.0,124.0379,124.0628,124.0213,124.0213,11300.0
2017-09-13 12:25:00,149.37,149.4,149.36,149.37,4500.0,124.013,124.0379,124.0047,124.013,4500.0
2017-09-13 12:30:00,149.37,149.39,149.35,149.38,7650.0,124.013,124.0296,123.9964,124.0213,7650.0
2017-09-13 12:35:00,149.36,149.45,149.36,149.41,11638.0,124.0047,124.0795,124.0047,124.0462,11638.0
2017-09-13 12:40:00,149.4,149.43,149.38,149.42,12754.0,124.0379,124.0628,124.0213,124.0545,12754.0
2017-09-13 12:45:00,149.42,149.47,149.4,149.42,11107.0,124.0545,124.0961,124.0379,124.0545,11107.0
2017-09-13 12:50:00,149.41,149.5,149.41,149.46,4052.0,124.0462,124.121,124.0462,124.0878,4052.0
2017-09-13 12:55:00,149.47,149.54,149.43,149.43,5853.0,124.0961,124.1542,124.0628,124.0628,5853.0
2017-09-13 13:00:00,149.45,149.46,149.36,149.43,5524.0,124.0795,124.0878,124.0047,124.0628,5524.0
2017-09-13 13:05:00,149.47,149.49,149.39,149.41,3651.0,124.0961,124.1127,124.0296,124.0462,3651.0
2017-09-13 13:10:00,149.41,149.5,149.41,149.45,2400.0,124.0462,124.121,124.0462,124.0795,2400.0
2017-09-13 13:15:00,149.39,149.45,149.36,149.45,4908.0,124.0296,124.0795,124.0047,124.0795,4908.0
2017-09-13 13:20:00,149.45,149.47,149.41,149.41,8000.0,124.0795,124.0961,124.0462,124.0462,8000.0
2017-09-13 13:25:00,149.41,149.41,149.34,149.35,6187.0,124.0462,124.0462,123.9881,123.9964,6187.0
2017-09-13 13:30:00,149.34,149.35,149.2,149.22,2377.0,123.9881,123.9964,123.8719,123.8885,2377.0
2017-09-13 13:35:00,149.23,149.28,149.23,149.27,4141.0,123.8968,123.9383,123.8968,123.93,4141.0
2017-09-13 13:40:00,149.27,149.29,149.24,149.25,3600.0,123.93,123.9466,123.9051,123.9134,3600.0
2017-09-13 13:45:00,149.24,149.3,149.24,149.28,2883.0,123.9051,123.9549,123.9051,123.9383,2883.0
2017-09-13 13:50:00,149.29,149.39,149.29,149.38,5766.0,123.9466,124.0296,123.9466,124.0213,5766.0
2017-09-13 13:55:00,149.37,149.41,149.37,149.38,8177.0,124.013,124.0462,124.013,124.0213,8177.0
2017-09-13 14:00:00,149.38,149.47,149.37,149.47,5418.0,124.0213,124.0961,124.013,124.0961,5418.0
2017-09-13 14:05:00,149.46,149.48,149.42,149.45,8830.0,124.0878,124.1044,124.0545,124.0795,8830.0
2017-09-13 14:10:00,149.46,149.48,149.41,149.46,11348.0,124.0878,124.1044,124.0462,124.0878,11348.0
2017-09-13 14:15:00,149.47,149.48,149.42,149.42,11526.0,124.0961,124.1044,124.0545,124.0545,11526.0
2017-09-13 14:20:00,149.41,149.45,149.41,149.42,5746.0,124.0462,124.0795,124.0462,124.0545,5746.0
2017-09-13 14:25:00,149.44,149.46,149.43,149.44,5485.0,124.0712,124.0878,124.0628,124.0712,5485.0
2017-09-13 14:30:00,149.44,149.47,149.43,149.46,10517.0,124.0712,124.0961,124.0628,124.0878,10517.0
2017-09-13 14:35:00,149.46,149.5,149.44,149.45,29270.0,124.0878,124.121,124.0712,124.0795,29270.0
2017-09-13 14:40:00,149.46,149.51,149.45,149.48,53865.0,124.0878,124.1293,124.0795,124.1044,53865.0
2017-09-13 14:45:00,149.5,149.52,149.49,149.51,26098.0,124.121,124.1376,124.1127,124.1293,26098.0
2017-09-13 14:50:00,149.51,149.52,149.33,149.47,29289.0,124.1293,124.1376,123.9798,124.0961,29289.0
2017-09-13 14:55:00,149.49,149.5,149.48,149.48,11100.0,124.1127,124.121,124.1044,124.1044,11100.0
2017-09-13 15:00:00,149.48,149.5,149.42,149.43,10983.0,124.1044,124.121,124.0545,124.0628,10983.0
2017-09-13 15:05:00,149.42,149.42,149.31,149.31,7063.0,124.0545,124.0545,123.9632,123.9632,7063.0
2017-09-13 15:10:00,149.32,149.34,149.27,149.3,10483.0,123.9715,123.9881,123.93,123.9549,10483.0
2017-09-13 15:15:00,149.31,149.31,149.27,149.3,26934.0,123.9632,123.9632,123.93,123.9549,26934.0
2017-09-13 15:20:00,149.3,149.32,149.29,149.32,16453.0,123.9549,123.9715,123.9466,123.9715,16453.0
2017-09-13 15:25:00,149.33,149.37,149.33,149.37,16548.0,123.9798,124.013,123.9798,124.013,16548.0
2017-09-13 15:30:00,149.37,149.43,149.35,149.39,29084.0,124.013,124.0628,123.9964,124.0296,29084.0
2017-09-13 15:35:00,149.4,149.43,149.36,149.4,36939.0,124.0379,124.0628,124.0047,124.0379,36939.0
2017-09-13 15:40:00,149.41,149.44,149.35,149.37,17762.0,124.0462,124.0712,123.9964,124.013,17762.0
2017-09-13 15:45:00,149.37,149.37,149.27,149.31,28624.0,124.013,124.013,123.93,123.9632,28624.0
2017-09-13 15:50:00,149.31,149.32,149.22,149.26,37396.0,123.9632,123.9715,123.8885,123.9217,37396.0
2017-09-13 15:55:00,149.26,149.26,149.15,149.2,69547.0,123.9217,123.9217,123.8304,123.8719,69547.0
2017-09-14 09:30:00,149.61,149.9,148.77,149.64,24507.0,124.2123,124.4531,123.5149,124.2372,24507.0
2017-09-14 09:35:00,149.62,149.62,149.35,149.48,10977.0,124.2206,124.2206,123.9964,124.1044,10977.0
2017-09-14 09:40:00,149.46,149.53,149.27,149.39,10080.0,124.0878,124.1459,123.93,124.0296,10080.0
2017-09-14 09:45:00,149.38,149.5,149.3,149.35,18523.0,124.0213,124.121,123.9549,123.9964,18523.0
2017-09-14 09:50:00,149.36,149.42,149.27,149.36,11254.0,124.0047,124.0545,123.93,124.0047,11254.0
2017-09-14 09:55:00,149.37,149.45,149.31,149.37,9254.0,124.013,124.0795,123.9632,124.013,9254.0
2017-09-14 10:00:00,149.28,149.35,149.1,149.23,11469.0,123.9383,123.9964,123.7889,123.8968,11469.0
2017-09-14 10:05:00,149.24,149.42,149.18,149.38,17320.0,123.9051,124.0545,123.8553,124.0213,17320.0
2017-09-14 10:10:00,149.4,149.51,149.32,149.47,44822.0,124.0379,124.1293,123.9715,124.0961,44822.0
2017-09-14 10:15:00,149.48,149.65,149.46,149.5,10322.0,124.1044,124.2455,124.0878,124.121,10322.0
2017-09-14 10:20:00,149.48,149.59,149.48,149.58,5502.0,124.1044,124.1957,124.1044,124.1874,5502.0
2017-09-14 10:25:00,149.63,149.63,149.42,149.42,2600.0,124.2289,124.2289,124.0545,124.0545,2600.0
2017-09-14 10:30:00,149.42,149.52,149.32,149.42,12289.0,124.0545,124.1376,123.9715,124.0545,12289.0
2017-09-14 10:35:00,149.41,149.46,149.36,149.38,7547.0,124.0462,124.0878,124.0047,124.0213,7547.0
2017-09-14 10:40:00,149.4,149.6,149.38,149.56,27135.0,124.0379,124.204,124.0213,124.1708,27135.0
2017-09-14 10:45:00,149.56,149.71,149.48,149.6,36661.0,124.1708,124.2953,124.1044,124.204,36661.0
2017-09-14 10:50:00,149.61,149.69,149.55,149.69,12965.0,124.2123,124.2787,124.1625,124.2787,12965.0
2017-09-14 10:55:00,149.66,149.68,149.61,149.61,10106.0,124.2538,124.2704,124.2123,124.2123,10106.0
2017-09-14 11:00:00,149.63,149.8,149.61,149.78,7588.0,124.2289,124.37,124.2123,124.3534,7588.0
2017-09-14 11:05:00,149.79,149.82,149.55,149.69,27678.0,124.3617,124.3866,124.1625,124.2787,27678.0
2017-09-14 11:10:00,149.72,149.73,149.62,149.65,14894.0,124.3036,124.3119,124.2206,124.2455,14894.0
2017-09-14 11:15:00,149.65,149.72,149.62,149.66,8444.0,124.2455,124.3036,124.2206,124.2538,8444.0
2017-09-14 11:20:00,149.69,149.74,149.66,149.7,11127.0,124.2787,124.3202,124.2538,124.287,11127.0
2017-09-14 11:25:00,149.63,149.75,149.62,149.67,5530.0,124.2289,124.3285,124.2206,124.2621,5530.0
2017-09-14 11:30:00,149.7,149.78,149.62,149.64,26282.0,124.287,124.3534,124.2206,124.2372,26282.0
2017-09-14 11:35:00,149.67,149.77,149.64,149.64,13610.0,124.2621,124.3451,124.2372,124.2372,13610.0
2017-09-14 11:40:00,149.72,149.72,149.62,149.67,8847.0,124.3036,124.3036,124.2206,124.2621,8847.0
2017-09-14 11:45:00,149.67,149.7,149.59,149.63,11184.0,124.2621,124.287,124.1957,124.2289,11184.0
2017-09-14 11:50:00,149.62,149.66,149.6,149.6,5700.0,124.2206,124.2538,124.204,124.204,5700.0
2017-09-14 11:55:00,149.65,149.67,149.62,149.62,3457.0,124.2455,124.2621,124.2206,124.2206,3457.0
2017-09-14 12:00:00,149.66,149.71,149.63,149.68,4000.0,124.2538,124.2953,124.2289,124.2704,4000.0
2017-09-14 12:05:00,149.64,149.72,149.64,149.66,12449.0,124.2372,124.3036,124.2372,124.2538,12449.0
2017-09-14 12:10:00,149.67,149.69,149.65,149.68,12191.0,124.2621,124.2787,124.2455,124.2704,12191.0
2017-09-14 12:15:00,149.68,149.71,149.64,149.69,20570.0,124.2704,124.2953,124.2372,124.2787,20570.0
2017-09-14 12:20:00,149.67,149.68,149.62,149.66,8247.0,124.2621,124.2704,124.2206,124.2538,8247.0
2017-09-14 12:25:00,149.68,149.7,149.66,149.66,8630.0,124.2704,124.287,124.2538,124.2538,8630.0
2017-09-14 12:30:00,149.66,149.69,149.6,149.66,8481.0,124.2538,124.2787,124.204,124.2538,8481.0
2017-09-14 12:35:00,149.69,149.7,149.6,149.62,5011.0,124.2787,124.287,124.204,124.2206,5011.0
2017-09-14 12:40:00,149.65,149.68,149.59,149.68,1500.0,124.2455,124.2704,124.1957,124.2704,1500.0
2017-09-14 12:45:00,149.65,149.7,149.63,149.69,2400.0,124.2455,124.287,124.2289,124.2787,2400.0
2017-09-14 12:50:00,149.69,149.74,149.63,149.69,22467.0,124.2787,124.3202,124.2289,124.2787,22467.0
2017-09-14 12:55:00,149.67,149.71,149.67,149.68,18873.0,124.2621,124.2953,124.2621,124.2704,18873.0
2017-09-14 13:00:00,149.69,149.85,149.68,149.8,8385.0,124.2787,124.4116,124.2704,124.37,8385.0
2017-09-14 13:05:00,149.77,149.79,149.76,149.78,1300.0,124.3451,124.3617,124.3368,124.3534,1300.0
2017-09-14 13:10:00,149.78,149.83,149.75,149.83,4643.0,124.3534,124.3949,124.3285,124.3949,4643.0
2017-09-14 13:15:00,149.81,149.84,149.75,149.79,10505.0,124.3783,124.4032,124.3285,124.3617,10505.0
2017-09-14 13:20:00,149.79,149.85,149.79,149.82,12642.0,124.3617,124.4116,124.3617,124.3866,12642.0
2017-09-14 13:25:00,149.83,149.87,149.8,149.8,14447.0,124.3949,124.4282,124.37,124.37,14447.0
2017-09-14 13:30:00,149.87,149.87,149.8,149.81,9450.0,124.4282,124.4282,124.37,124.3783,9450.0
2017-09-14 13:35:00,149.82,149.91,149.81,149.88,39865.0,124.3866,124.4614,124.3783,124.4365,39865.0
2017-09-14 13:40:00,149.88,149.97,149.85,149.96,16054.0,124.4365,124.5112,124.4116,124.5029,16054.0
2017-09-14 13:45:00,149.96,150.16,149.91,149.98,41799.0,124.5029,124.6689,124.4614,124.5195,41799.0
2017-09-14 13:50:00,149.98,150.02,149.95,149.99,1350.0,124.5195,124.5527,124.4946,124.5278,1350.0
2017-09-14 13:55:00,150.0,150.04,149.96,150.0,7510.0,124.5361,124.5693,124.5029,124.5361,7510.0
2017-09-14 14:00:00,150.01,150.01,149.96,149.97,21232.0,124.5444,124.5444,124.5029,124.5112,21232.0
2017-09-14 14:05:00,149.97,150.01,149.93,149.97,16448.0,124.5112,124.5444,124.478,124.5112,16448.0
2017-09-14 14:10:00,149.97,149.99,149.95,149.96,7101.0,124.5112,124.5278,124.4946,124.5029,7101.0
2017-09-14 14:15:00,149.97,150.0,149.97,149.98,23438.0,124.5112,124.5361,124.5112,124.5195,23438.0
2017-09-14 14:20:00,149.98,150.02,149.95,149.97,31828.0,124.5195,124.5527,124.4946,124.5112,31828.0
2017-09-14 14:25:00,149.97,150.0,149.95,149.96,28118.0,124.5112,124.5361,124.4946,124.5029,28118.0
2017-09-14 14:30:00,149.98,150.22,149.97,150.14,31185.0,124.5195,124.7187,124.5112,124.6523,31185.0
2017-09-14 14:35:00,150.16,150.19,150.12,150.14,9483.0,124.6689,124.6938,124.6357,124.6523,9483.0
2017-09-14 14:40:00,150.13,150.2,150.08,150.19,10853.0,124.644,124.7021,124.6025,124.6938,10853.0
2017-09-14 14:45:00,150.21,150.29,150.16,150.28,13689.0,124.7104,124.7769,124.6689,124.7686,13689.0
2017-09-14 14:50:00,150.31,150.45,150.1,150.13,41612.0,124.7935,124.9097,124.6191,124.644,41612.0
2017-09-14 14:55:00,150.12,150.13,150.04,150.05,20886.0,124.6357,124.644,124.5693,124.5776,20886.0
2017-09-14 15:00:00,150.03,150.07,150.0,150.03,10221.0,124.561,124.5942,124.5361,124.561,10221.0
2017-09-14 15:05:00,150.04,150.09,150.01,150.08,6038.0,124.5693,124.6108,124.5444,124.6025,6038.0
2017-09-14 15:10:00,150.08,150.13,150.05,150.07,16784.0,124.6025,124.644,124.5776,124.5942,16784.0
2017-09-14 15:15:00,150.07,150.1,150.05,150.07,18256.0,124.5942,124.6191,124.5776,124.5942,18256.0
2017-09-14 15:20:00,150.07,150.14,150.07,150.09,36259.0,124.5942,124.6523,124.5942,124.6108,36259.0
2017-09-14 15:25:00,150.07,150.2,150.07,150.08,54068.0,124.5942,124.7021,124.5942,124.6025,54068.0
2017-09-14 15:30:00,150.08,150.12,150.07,150.1,22920.0,124.6025,124.6357,124.5942,124.6191,22920.0
2017-09-14 15:35:00,150.1,150.12,150.08,150.12,12759.0,124.6191,124.6357,124.6025,124.6357,12759.0
2017-09-14 15:40:00,150.13,150.13,150.05,150.06,25395.0,124.644,124.644,124.5776,124.5859,25395.0
2017-09-14 15:45:00,150.06,150.12,150.03,150.07,31767.0,124.5859,124.6357,124.561,124.5942,31767.0
2017-09-14 15:50:00,150.07,150.09,149.97,150.01,28302.0,124.5942,124.6108,124.5112,124.5444,28302.0
2017-09-14 15:55:00,150.01,150.17,149.99,150.13,64308.0,124.5444,124.6772,124.5278,124.644,64308.0
2017-09-15 09:30:00,150.02,150.29,149.66,149.98,240628.0,124.5527,124.7769,124.2538,124.5195,240628.0
2017-09-15 09:35:00,150.06,150.17,149.85,150.07,9815.0,124.5859,124.6772,124.4116,124.5942,9815.0
2017-09-15 09:40:00,150.06,150.12,150.03,150.09,2638.0,124.5859,124.6357,124.561,124.6108,2638.0
2017-09-15 09:45:00,150.13,150.21,150.09,150.15,3765.0,124.644,124.7104,124.6108,124.6606,3765.0
2017-09-15 09:50:00,150.2,150.2,149.93,149.98,18384.0,124.7021,124.7021,124.478,124.5195,18384.0
2017-09-15 09:55:00,149.94,149.96,149.82,149.88,1780.0,124.4863,124.5029,124.3866,124.4365,1780.0
2017-09-15 10:00:00,149.85,149.91,149.79,149.87,1543.0,124.4116,124.4614,124.3617,124.4282,1543.0
2017-09-15 10:05:00,149.77,149.77,149.62,149.69,6615.0,124.3451,124.3451,124.2206,124.2787,6615.0
2017-09-15 10:10:00,149.68,149.88,149.67,149.86,9655.0,124.2704,124.4365,124.2621,124.4199,9655.0
2017-09-15 10:15:00,149.88,150.02,149.8,149.93,11408.0,124.4365,124.5527,124.37,124.478,11408.0
2017-09-15 10:20:00,149.94,150.01,149.92,149.98,24420.0,124.4863,124.5444,124.4697,124.5195,24420.0
2017-09-15 10:25:00,150.0,150.07,149.93,150.0,24940.0,124.5361,124.5942,124.478,124.5361,24940.0
2017-09-15 10:30:00,150.0,150.05,149.97,150.02,19021.0,124.5361,124.5776,124.5112,124.5527,19021.0
2017-09-15 10:35:00,149.98,150.04,149.98,150.04,14741.0,124.5195,124.5693,124.5195,124.5693,14741.0
2017-09-15 10:40:00,150.04,150.09,149.91,149.94,8493.0,124.5693,124.6108,124.4614,124.4863,8493.0
2017-09-15 10:45:00,149.97,150.17,149.97,150.17,6000.0,124.5112,124.6772,124.5112,124.6772,6000.0
2017-09-15 10:50:00,150.2,150.36,150.2,150.3,9025.0,124.7021,124.835,124.7021,124.7852,9025.0
2017-09-15 10:55:00,150.3,150.3,150.11,150.11,10750.0,124.7852,124.7852,124.6274,124.6274,10750.0
2017-09-15 11:00:00,150.01,150.15,150.01,150.13,5990.0,124.5444,124.6606,124.5444,124.644,5990.0
2017-09-15 11:05:00,150.13,150.18,150.09,150.13,7500.0,124.644,124.6855,124.6108,124.644,7500.0
2017-09-15 11:10:00,150.16,150.16,150.0,150.08,25686.0,124.6689,124.6689,124.5361,124.6025,25686.0
2017-09-15 11:15:00,150.12,150.2,150.08,150.2,3800.0,124.6357,124.7021,124.6025,124.7021,3800.0
2017-09-15 11:20:00,150.21,150.24,149.98,150.08,66392.0,124.7104,124.7353,124.5195,124.6025,66392.0
2017-09-15 11:25:00,150.06,150.1,150.01,150.06,14655.0,124.5859,124.6191,124.5444,124.5859,14655.0
2017-09-15 11:30:00,150.08,150.16,150.08,150.11,17099.0,124.6025,124.6689,124.6025,124.6274,17099.0
2017-09-15 11:35:00,150.12,150.16,149.93,149.93,5000.0,124.6357,124.6689,124.478,124.478,5000.0
2017-09-15 11:40:00,150.01,150.04,149.97,150.0,15145.0,124.5444,124.5693,124.5112,124.5361,15145.0
2017-09-15 11:45:00,149.99,150.0,149.92,149.99,3386.0,124.5278,124.5361,124.4697,124.5278,3386.0
2017-09-15 11:50:00,149.97,149.99,149.94,149.97,3471.0,124.5112,124.5278,124.4863,124.5112,3471.0
2017-09-15 11:55:00,149.96,150.02,149.96,150.0,11922.0,124.5029,124.5527,124.5029,124.5361,11922.0
2017-09-15 12:00:00,150.0,150.05,149.99,150.0,21525.0,124.5361,124.5776,124.5278,124.5361,21525.0
2017-09-15 12:05:00,150.0,150.03,149.96,149.98,8757.0,124.5361,124.561,124.5029,124.5195,8757.0
2017-09-15 12:10:00,149.97,150.06,149.96,150.05,24475.0,124.5112,124.5859,124.5029,124.5776,24475.0
2017-09-15 12:15:00,150.03,150.1,150.01,150.1,9889.0,124.561,124.6191,124.5444,124.6191,9889.0
2017-09-15 12:20:00,150.1,150.12,150.03,150.04,1960.0,124.6191,124.6357,124.561,124.5693,1960.0
2017-09-15 12:25:00,150.04,150.07,149.74,149.77,10729.0,124.5693,124.5942,124.3202,124.3451,10729.0
2017-09-15 12:30:00,149.77,149.88,149.76,149.79,6875.0,124.3451,124.4365,124.3368,124.3617,6875.0
2017-09-15 12:35:00,149.82,149.85,149.78,149.78,5000.0,124.3866,124.4116,124.3534,124.3534,5000.0
2017-09-15 12:40:00,149.79,149.83,149.74,149.77,6141.0,124.3617,124.3949,124.3202,124.3451,6141.0
2017-09-15 12:45:00,149.77,149.78,149.72,149.77,2985.0,124.3451,124.3534,124.3036,124.3451,2985.0
2017-09-15 12:50:00,149.77,149.81,149.66,149.66,8471.0,124.3451,124.3783,124.2538,124.2538,8471.0
2017-09-15 12:55:00,149.71,149.71,149.61,149.66,24138.0,124.2953,124.2953,124.2123,124.2538,24138.0
2017-09-15 13:00:00,149.6,149.68,149.53,149.65,10200.0,124.204,124.2704,124.1459,124.2455,10200.0
2017-09-15 13:05:00,149.65,149.7,149.59,149.67,22524.0,124.2455,124.287,124.1957,124.2621,22524.0
2017-09-15 13:10:00,149.69,149.72,149.6,149.64,3402.0,124.2787,124.3036,124.204,124.2372,3402.0
2017-09-15 13:15:00,149.64,149.66,149.6,149.61,6328.0,124.2372,124.2538,124.204,124.2123,6328.0
2017-09-15 13:20:00,149.55,149.61,149.55,149.61,6128.0,124.1625,124.2123,124.1625,124.2123,6128.0
2017-09-15 13:25:00,149.62,149.66,149.6,149.65,16021.0,124.2206,124.2538,124.204,124.2455,16021.0
2017-09-15 13:30:00,149.62,149.71,149.62,149.69,17699.0,124.2206,124.2953,124.2206,124.2787,17699.0
2017-09-15 13:35:00,149.67,149.69,149.61,149.64,3900.0,124.2621,124.2787,124.2123,124.2372,3900.0
2017-09-15 13:40:00,149.62,149.63,149.58,149.59,2171.0,124.2206,124.2289,124.1874,124.1957,2171.0
2017-09-15 13:45:00,149.6,149.66,149.6,149.66,14965.0,124.204,124.2538,124.204,124.2538,14965.0
2017-09-15 13:50:00,149.67,149.71,149.63,149.66,3505.0,124.2621,124.2953,124.2289,124.2538,3505.0
2017-09-15 13:55:00,149.65,149.65,149.58,149.61,4400.0,124.2455,124.2455,124.1874,124.2123,4400.0
2017-09-15 14:00:00,149.62,149.64,149.58,149.61,1118.0,124.2206,124.2372,124.1874,124.2123,1118.0
2017-09-15 14:05:00,149.61,149.64,149.59,149.63,6427.0,124.2123,124.2372,124.1957,124.2289,6427.0
2017-09-15 14:10:00,149.63,149.73,149.6,149.68,28304.0,124.2289,124.3119,124.204,124.2704,28304.0
2017-09-15 14:15:00,149.68,149.68,149.63,149.67,14991.0,124.2704,124.2704,124.2289,124.2621,14991.0
2017-09-15 14:20:00,149.67,149.72,149.65,149.71,5994.0,124.2621,124.3036,124.2455,124.2953,5994.0
2017-09-15 14:25:00,149.71,149.72,149.48,149.61,19040.0,124.2953,124.3036,124.1044,124.2123,19040.0
2017-09-15 14:30:00,149.62,149.67,149.61,149.62,10032.0,124.2206,124.2621,124.2123,124.2206,10032.0
2017-09-15 14:35:00,149.61,149.65,149.57,149.63,14635.0,124.2123,124.2455,124.1791,124.2289,14635.0
2017-09-15 14:40:00,149.64,149.72,149.63,149.72,21504.0,124.2372,124.3036,124.2289,124.3036,21504.0
2017-09-15 14:45:00,149.69,149.75,149.67,149.69,16553.0,124.2787,124.3285,124.2621,124.2787,16553.0
2017-09-15 14:50:00,149.69,149.7,149.62,149.66,2505.0,124.2787,124.287,124.2206,124.2538,2505.0
2017-09-15 14:55:00,149.66,149.72,149.66,149.72,34037.0,124.2538,124.3036,124.2538,124.3036,34037.0
2017-09-15 15:00:00,149.72,149.79,149.7,149.79,9993.0,124.3036,124.3617,124.287,124.3617,9993.0
2017-09-15 15:05:00,149.8,149.83,149.69,149.73,20525.0,124.37,124.3949,124.2787,124.3119,20525.0
2017-09-15 15:10:00,149.72,149.77,149.71,149.75,13153.0,124.3036,124.3451,124.2953,124.3285,13153.0
2017-09-15 15:15:00,149.76,149.91,149.75,149.9,23536.0,124.3368,124.4614,124.3285,124.4531,23536.0
2017-09-15 15:20:00,149.9,150.0,149.9,149.99,21372.0,124.4531,124.5361,124.4531,124.5278,21372.0
2017-09-15 15:25:00,149.99,150.15,149.99,150.11,21747.0,124.5278,124.6606,124.5278,124.6274,21747.0
2017-09-15 15:30:00,150.11,150.16,150.08,150.14,21261.0,124.6274,124.6689,124.6025,124.6523,21261.0
2017-09-15 15:35:00,150.13,150.16,150.07,150.11,24338.0,124.644,124.6689,124.5942,124.6274,24338.0
2017-09-15 15:40:00,150.11,150.17,150.11,150.16,37439.0,124.6274,124.6772,124.6274,124.6689,37439.0
2017-09-15 15:45:00,150.16,150.16,150.07,150.09,32060.0,124.6689,124.6689,124.5942,124.6108,32060.0
2017-09-15 15:50:00,150.08,150.08,149.92,150.05,26463.0,124.6025,124.6025,124.4697,124.5776,26463.0
2017-09-15 15:55:00,150.06,150.18,150.02,150.14,98996.0,124.5859,124.6855,124.5527,124.6523,98996.0
2017-09-18 09:30:00,150.15,150.55,150.09,150.16,10152.0,124.6606,124.9927,124.6108,124.6689,10152.0
2017-09-18 09:35:00,150.22,150.34,150.15,150.27,20059.0,124.7187,124.8184,124.6606,124.7603,20059.0
2017-09-18 09:40:00,150.27,150.34,150.11,150.14,13779.0,124.7603,124.8184,124.6274,124.6523,13779.0
2017-09-18 09:45:00,150.15,150.26,150.04,150.17,13520.0,124.6606,124.7519,124.5693,124.6772,13520.0
2017-09-18 09:50:00,150.14,150.21,150.14,150.19,7248.0,124.6523,124.7104,124.6523,124.6938,7248.0
2017-09-18 09:55:00,150.22,150.22,150.08,150.12,7179.0,124.7187,124.7187,124.6025,124.6357,7179.0
2017-09-18 10:00:00,150.14,150.2,150.07,150.07,2825.0,124.6523,124.7021,124.5942,124.5942,2825.0
2017-09-18 10:05:00,150.13,150.13,150.09,150.13,13130.0,124.644,124.644,124.6108,124.644,13130.0
2017-09-18 10:10:00,150.08,150.17,150.08,150.15,7999.0,124.6025,124.6772,124.6025,124.6606,7999.0
2017-09-18 10:15:00,150.12,150.12,150.01,150.01,4256.0,124.6357,124.6357,124.5444,124.5444,4256.0
2017-09-18 10:20:00,150.02,150.07,149.98,150.03,2154.0,124.5527,124.5942,124.5195,124.561,2154.0
2017-09-18 10:25:00,150.03,150.12,149.97,150.08,10928.0,124.561,124.6357,124.5112,124.6025,10928.0
2017-09-18 10:30:00,150.12,150.16,150.09,150.12,3019.0,124.6357,124.6689,124.6108,124.6357,3019.0
2017-09-18 10:35:00,150.12,150.13,150.03,150.13,8800.0,124.6357,124.644,124.561,124.644,8800.0
2017-09-18 10:40:00,150.14,150.17,150.12,150.15,9461.0,124.6523,124.6772,124.6357,124.6606,9461.0
2017-09-18 10:45:00,150.16,150.27,150.13,150.19,10119.0,124.6689,124.7603,124.644,124.6938,10119.0
2017-09-18 10:50:00,150.2,150.23,149.98,150.03,7445.0,124.7021,124.727,124.5195,124.561,7445.0
2017-09-18 10:55:00,150.05,150.09,150.03,150.05,6000.0,124.5776,124.6108,124.561,124.5776,6000.0
2017-09-18 11:00:00,150.09,150.1,150.03,150.03,11500.0,124.6108,124.6191,124.561,124.561,11500.0
2017-09-18 11:05:00,150.06,150.06,149.94,150.02,8000.0,124.5859,124.5859,124.4863,124.5527,8000.0
2017-09-18 11:10:00,150.01,150.07,149.9,149.91,14830.0,124.5444,124.5942,124.4531,124.4614,14830.0
2017-09-18 11:15:00,149.95,149.96,149.82,149.83,4200.0,124.4946,124.5029,124.3866,124.3949,4200.0
2017-09-18 11:20:00,149.82,149.95,149.75,149.93,5841.0,124.3866,124.4946,124.3285,124.478,5841.0
2017-09-18 11:25:00,149.94,150.0,149.9,149.9,6706.0,124.4863,124.5361,124.4531,124.4531,6706.0
2017-09-18 11:30:00,149.89,149.89,149.68,149.68,6590.0,124.4448,124.4448,124.2704,124.2704,6590.0
2017-09-18 11:35:00,149.71,149.93,149.69,149.93,7200.0,124.2953,124.478,124.2787,124.478,7200.0
2017-09-18 11:40:00,149.89,149.93,149.81,149.82,4611.0,124.4448,124.478,124.3783,124.3866,4611.0
2017-09-18 11:45:00,149.81,149.84,149.73,149.84,2732.0,124.3783,124.4032,124.3119,124.4032,2732.0
2017-09-18 11:50:00,149.85,149.93,149.84,149.88,8100.0,124.4116,124.478,124.4032,124.4365,8100.0
2017-09-18 11:55:00,149.88,149.9,149.81,149.85,2600.0,124.4365,124.4531,124.3783,124.4116,2600.0
2017-09-18 12:00:00,149.87,149.88,149.75,149.77,5960.0,124.4282,124.4365,124.3285,124.3451,5960.0
2017-09-18 12:05:00,149.77,149.85,149.77,149.85,2222.0,124.3451,124.4116,124.3451,124.4116,2222.0
2017-09-18 12:10:00,149.86,149.91,149.84,149.91,1625.0,124.4199,124.4614,124.4032,124.4614,1625.0
2017-09-18 12:15:00,149.87,149.91,149.81,149.85,4000.0,124.4282,124.4614,124.3783,124.4116,4000.0
2017-09-18 12:20:00,149.88,149.89,149.84,149.87,3527.0,124.4365,124.4448,124.4032,124.4282,3527.0
2017-09-18 12:25:00,149.85,149.89,149.81,149.81,4521.0,124.4116,124.4448,124.3783,124.3783,4521.0
2017-09-18 12:30:00,149.87,149.92,149.82,149.86,5200.0,124.4282,124.4697,124.3866,124.4199,5200.0
2017-09-18 12:35:00,149.84,149.93,149.76,149.84,8239.0,124.4032,124.478,124.3368,124.4032,8239.0
2017-09-18 12:40:00,149.81,149.89,149.74,149.82,4978.0,124.3783,124.4448,124.3202,124.3866,4978.0
2017-09-18 12:45:00,149.8,149.84,149.74,149.8,2350.0,124.37,124.4032,124.3202,124.37,2350.0
2017-09-18 12:50:00,149.8,149.83,149.77,149.79,1881.0,124.37,124.3949,124.3451,124.3617,1881.0
2017-09-18 12:55:00,149.8,149.89,149.79,149.84,13297.0,124.37,124.4448,124.3617,124.4032,13297.0
2017-09-18 13:00:00,149.84,149.86,149.83,149.85,3287.0,124.4032,124.4199,124.3949,124.4116,3287.0
2017-09-18 13:05:00,149.87,149.89,149.84,149.86,13847.0,124.4282,124.4448,124.4032,124.4199,13847.0
2017-09-18 13:10:00,149.87,149.93,149.87,149.93,2093.0,124.4282,124.478,124.4282,124.478,2093.0
2017-09-18 13:15:00,149.91,149.94,149.87,149.94,4272.0,124.4614,124.4863,124.4282,124.4863,4272.0
2017-09-18 13:20:00,149.94,149.97,149.86,149.97,5991.0,124.4863,124.5112,124.4199,124.5112,5991.0
2017-09-18 13:25:00,149.93,149.98,149.93,149.95,2988.0,124.478,124.5195,124.478,124.4946,2988.0
2017-09-18 13:30:00,149.96,149.97,149.91,149.95,3682.0,124.5029,124.5112,124.4614,124.4946,3682.0
2017-09-18 13:35:00,149.99,150.07,149.97,150.05,17143.0,124.5278,124.5942,124.5112,124.5776,17143.0
2017-09-18 13:40:00,150.04,150.12,149.91,150.01,15300.0,124.5693,124.6357,124.4614,124.5444,15300.0
2017-09-18 13:45:00,150.01,150.03,149.98,150.0,15843.0,124.5444,124.561,124.5195,124.5361,15843.0
2017-09-18 13:50:00,150.02,150.03,149.98,149.99,10968.0,124.5527,124.561,124.5195,124.5278,10968.0
2017-09-18 13:55:00,150.0,150.03,150.0,150.03,7907.0,124.5361,124.561,124.5361,124.561,7907.0
2017-09-18 14:00:00,150.01,150.03,149.99,150.02,9631.0,124.5444,124.561,124.5278,124.5527,9631.0
2017-09-18 14:05:00,150.03,150.04,149.96,150.01,13902.0,124.561,124.5693,124.5029,124.5444,13902.0
2017-09-18 14:10:00,150.03,150.05,149.99,150.03,6127.0,124.561,124.5776,124.5278,124.561,6127.0
2017-09-18 14:15:00,150.02,150.03,149.94,149.97,5700.0,124.5527,124.561,124.4863,124.5112,5700.0
2017-09-18 14:20:00,149.97,150.15,149.95,150.14,78648.0,124.5112,124.6606,124.4946,124.6523,78648.0
2017-09-18 14:25:00,150.14,150.4,150.14,150.3,41676.0,124.6523,124.8682,124.6523,124.7852,41676.0
2017-09-18 14:30:00,150.3,150.3,150.17,150.28,7105.0,124.7852,124.7852,124.6772,124.7686,7105.0
2017-09-18 14:35:00,150.29,150.32,150.24,150.3,11499.0,124.7769,124.8018,124.7353,124.7852,11499.0
2017-09-18 14:40:00,150.32,150.38,150.31,150.38,6125.0,124.8018,124.8516,124.7935,124.8516,6125.0
2017-09-18 14:45:00,150.38,150.43,150.37,150.39,18100.0,124.8516,124.8931,124.8433,124.8599,18100.0
2017-09-18 14:50:00,150.38,150.49,150.38,150.45,32377.0,124.8516,124.9429,124.8516,124.9097,32377.0
2017-09-18 14:55:00,150.44,150.63,150.44,150.63,37950.0,124.9014,125.0591,124.9014,125.0591,37950.0
2017-09-18 15:00:00,150.62,150.67,150.59,150.65,23922.0,125.0508,125.0923,125.0259,125.0757,23922.0
2017-09-18 15:05:00,150.64,150.74,150.64,150.74,13941.0,125.0674,125.1505,125.0674,125.1505,13941.0
2017-09-18 15:10:00,150.75,150.77,150.72,150.75,13586.0,125.1588,125.1754,125.1339,125.1588,13586.0
2017-09-18 15:15:00,150.75,150.78,150.7,150.75,35379.0,125.1588,125.1837,125.1173,125.1588,35379.0
2017-09-18 15:20:00,150.74,150.75,150.69,150.71,23637.0,125.1505,125.1588,125.109,125.1256,23637.0
2017-09-18 15:25:00,150.7,150.76,150.69,150.74,19048.0,125.1173,125.1671,125.109,125.1505,19048.0
2017-09-18 15:30:00,150.74,150.77,150.71,150.75,30961.0,125.1505,125.1754,125.1256,125.1588,30961.0
2017-09-18 15:35:00,150.75,150.77,150.74,150.74,17018.0,125.1588,125.1754,125.1505,125.1505,17018.0
2017-09-18 15:40:00,150.75,150.76,150.7,150.73,27228.0,125.1588,125.1671,125.1173,125.1422,27228.0
2017-09-18 15:45:00,150.72,150.77,150.71,150.74,42469.0,125.1339,125.1754,125.1256,125.1505,42469.0
2017-09-18 15:50:00,150.75,150.77,150.72,150.72,45910.0,125.1588,125.1754,125.1339,125.1339,45910.0
2017-09-18 15:55:00,150.72,150.95,150.72,150.94,161399.0,125.1339,125.3248,125.1339,125.3165,161399.0
2017-09-19 09:30:00,150.91,151.3,150.29,151.07,19789.0,125.2916,125.6154,124.7769,125.4244,19789.0
2017-09-19 09:35:00,151.09,151.3,150.73,150.94,3787.0,125.441,125.6154,125.1422,125.3165,3787.0
2017-09-19 09:40:00,150.91,150.99,150.79,150.95,25938.0,125.2916,125.358,125.192,125.3248,25938.0
2017-09-19 09:45:00,150.9,150.99,150.8,150.84,30098.0,125.2833,125.358,125.2003,125.2335,30098.0
2017-09-19 09:50:00,150.83,150.92,150.79,150.81,84550.0,125.2252,125.2999,125.192,125.2086,84550.0
2017-09-19 09:55:00,150.81,151.05,150.81,151.0,30811.0,125.2086,125.4078,125.2086,125.3663,30811.0
2017-09-19 10:00:00,150.99,151.08,150.91,151.01,25185.0,125.358,125.4327,125.2916,125.3746,25185.0
2017-09-19 10:05:00,151.01,151.13,150.94,151.11,10135.0,125.3746,125.4743,125.3165,125.4577,10135.0
2017-09-19 10:10:00,151.14,151.17,151.08,151.15,3100.0,125.4826,125.5075,125.4327,125.4909,3100.0
2017-09-19 10:15:00,151.15,151.23,151.12,151.15,12304.0,125.4909,125.5573,125.466,125.4909,12304.0
2017-09-19 10:20:00,151.14,151.24,151.11,151.16,20421.0,125.4826,125.5656,125.4577,125.4992,20421.0
2017-09-19 10:25:00,151.19,151.22,151.13,151.21,29755.0,125.5241,125.549,125.4743,125.5407,29755.0
2017-09-19 10:30:00,151.21,151.21,151.13,151.17,10998.0,125.5407,125.5407,125.4743,125.5075,10998.0
2017-09-19 10:35:00,151.18,151.21,151.01,151.11,7392.0,125.5158,125.5407,125.3746,125.4577,7392.0
2017-09-19 10:40:00,151.07,151.07,150.99,150.99,2864.0,125.4244,125.4244,125.358,125.358,2864.0
2017-09-19 10:45:00,151.01,151.09,151.01,151.09,3841.0,125.3746,125.441,125.3746,125.441,3841.0
2017-09-19 10:50:00,151.1,151.13,151.05,151.05,4200.0,125.4494,125.4743,125.4078,125.4078,4200.0
2017-09-19 10:55:00,151.04,151.04,150.83,150.83,3355.0,125.3995,125.3995,125.2252,125.2252,3355.0
2017-09-19 11:00:00,150.83,150.97,150.71,150.91,9663.0,125.2252,125.3414,125.1256,125.2916,9663.0
2017-09-19 11:05:00,150.87,150.92,150.8,150.8,4072.0,125.2584,125.2999,125.2003,125.2003,4072.0
2017-09-19 11:10:00,150.8,150.86,150.64,150.7,9000.0,125.2003,125.2501,125.0674,125.1173,9000.0
2017-09-19 11:15:00,150.73,150.74,150.66,150.66,10460.0,125.1422,125.1505,125.084,125.084,10460.0
2017-09-19 11:20:00,150.62,150.69,150.57,150.67,3860.0,125.0508,125.109,125.0093,125.0923,3860.0
2017-09-19 11:25:00,150.65,150.69,150.62,150.62,2900.0,125.0757,125.109,125.0508,125.0508,2900.0
2017-09-19 11:30:00,150.65,150.75,150.62,150.71,35760.0,125.0757,125.1588,125.0508,125.1256,35760.0
2017-09-19 11:35:00,150.7,150.7,150.63,150.69,2732.0,125.1173,125.1173,125.0591,125.109,2732.0
2017-09-19 11:40:00,150.69,150.71,150.67,150.67,4740.0,125.109,125.1256,125.0923,125.0923,4740.0
2017-09-19 11:45:00,150.68,150.75,150.67,150.7,22200.0,125.1007,125.1588,125.0923,125.1173,22200.0
2017-09-19 11:50:00,150.69,150.74,150.67,150.7,6638.0,125.109,125.1505,125.0923,125.1173,6638.0
2017-09-19 11:55:00,150.68,150.69,150.66,150.67,2200.0,125.1007,125.109,125.084,125.0923,2200.0
2017-09-19 12:00:00,150.68,150.74,150.62,150.62,8407.0,125.1007,125.1505,125.0508,125.0508,8407.0
2017-09-19 12:05:00,150.6,150.61,150.57,150.59,2075.0,125.0342,125.0425,125.0093,125.0259,2075.0
2017-09-19 12:10:00,150.61,150.63,150.58,150.62,4400.0,125.0425,125.0591,125.0176,125.0508,4400.0
2017-09-19 12:15:00,150.62,150.69,150.62,150.69,3100.0,125.0508,125.109,125.0508,125.109,3100.0
2017-09-19 12:20:00,150.69,150.73,150.61,150.63,10170.0,125.109,125.1422,125.0425,125.0591,10170.0
2017-09-19 12:25:00,150.63,150.63,150.55,150.62,13673.0,125.0591,125.0591,124.9927,125.0508,13673.0
2017-09-19 12:30:00,150.61,150.63,150.59,150.59,25226.0,125.0425,125.0591,125.0259,125.0259,25226.0
2017-09-19 12:35:00,150.61,150.66,150.59,150.61,38940.0,125.0425,125.084,125.0259,125.0425,38940.0
2017-09-19 12:40:00,150.62,150.63,150.6,150.61,17410.0,125.0508,125.0591,125.0342,125.0425,17410.0
2017-09-19 12:45:00,150.62,150.62,150.58,150.59,4850.0,125.0508,125.0508,125.0176,125.0259,4850.0
2017-09-19 12:50:00,150.59,150.61,150.56,150.56,6878.0,125.0259,125.0425,125.001,125.001,6878.0
2017-09-19 12:55:00,150.55,150.55,150.48,150.5,3295.0,124.9927,124.9927,124.9346,124.9512,3295.0
2017-09-19 13:00:00,150.5,150.53,150.48,150.53,1628.0,124.9512,124.9761,124.9346,124.9761,1628.0
2017-09-19 13:05:00,150.52,150.54,150.48,150.54,2047.0,124.9678,124.9844,124.9346,124.9844,2047.0
2017-09-19 13:10:00,150.55,150.59,150.47,150.47,3944.0,124.9927,125.0259,124.9263,124.9263,3944.0
2017-09-19 13:15:00,150.51,150.53,150.5,150.51,2500.0,124.9595,124.9761,124.9512,124.9595,2500.0
2017-09-19 13:20:00,150.51,150.54,150.48,150.48,4873.0,124.9595,124.9844,124.9346,124.9346,4873.0
2017-09-19 13:25:00,150.48,150.51,150.41,150.48,7656.0,124.9346,124.9595,124.8765,124.9346,7656.0
2017-09-19 13:30:00,150.48,150.58,150.48,150.56,38990.0,124.9346,125.0176,124.9346,125.001,38990.0
2017-09-19 13:35:00,150.56,150.6,150.46,150.47,46181.0,125.001,125.0342,124.918,124.9263,46181.0
2017-09-19 13:40:00,150.44,150.44,150.31,150.31,1801.0,124.9014,124.9014,124.7935,124.7935,1801.0
2017-09-19 13:45:00,150.35,150.38,150.35,150.36,3884.0,124.8267,124.8516,124.8267,124.835,3884.0
2017-09-19 13:50:00,150.38,150.46,150.36,150.46,4766.0,124.8516,124.918,124.835,124.918,4766.0
2017-09-19 13:55:00,150.41,150.44,150.41,150.41,1984.0,124.8765,124.9014,124.8765,124.8765,1984.0
2017-09-19 14:00:00,150.42,150.43,150.34,150.4,4564.0,124.8848,124.8931,124.8184,124.8682,4564.0
2017-09-19 14:05:00,150.41,150.44,150.38,150.38,4877.0,124.8765,124.9014,124.8516,124.8516,4877.0
2017-09-19 14:10:00,150.36,150.39,150.3,150.32,2363.0,124.835,124.8599,124.7852,124.8018,2363.0
2017-09-19 14:15:00,150.35,150.36,150.24,150.24,5850.0,124.8267,124.835,124.7353,124.7353,5850.0
2017-09-19 14:20:00,150.24,150.25,150.19,150.19,3806.0,124.7353,124.7436,124.6938,124.6938,3806.0
2017-09-19 14:25:00,150.19,150.26,150.17,150.25,4533.0,124.6938,124.7519,124.6772,124.7436,4533.0
2017-09-19 14:30:00,150.25,150.35,150.25,150.26,6740.0,124.7436,124.8267,124.7436,124.7519,6740.0
2017-09-19 14:35:00,150.3,150.31,150.18,150.18,17613.0,124.7852,124.7935,124.6855,124.6855,17613.0
2017-09-19 14:40:00,150.17,150.21,150.17,150.19,10421.0,124.6772,124.7104,124.6772,124.6938,10421.0
2017-09-19 14:45:00,150.19,150.19,150.14,150.15,3238.0,124.6938,124.6938,124.6523,124.6606,3238.0
2017-09-19 14:50:00,150.15,150.17,150.12,150.12,5678.0,124.6606,124.6772,124.6357,124.6357,5678.0
2017-09-19 14:55:00,150.15,150.16,150.08,150.1,14376.0,124.6606,124.6689,124.6025,124.6191,14376.0
2017-09-19 15:00:00,150.11,150.25,150.1,150.23,80309.0,124.6274,124.7436,124.6191,124.727,80309.0
2017-09-19 15:05:00,150.25,150.41,150.25,150.4,13633.0,124.7436,124.8765,124.7436,124.8682,13633.0
2017-09-19 15:10:00,150.39,150.41,150.35,150.39,9005.0,124.8599,124.8765,124.8267,124.8599,9005.0
2017-09-19 15:15:00,150.39,150.46,150.37,150.46,13153.0,124.8599,124.918,124.8433,124.918,13153.0
2017-09-19 15:20:00,150.46,150.51,150.46,150.5,9004.0,124.918,124.9595,124.918,124.9512,9004.0
2017-09-19 15:25:00,150.5,150.5,150.46,150.5,12417.0,124.9512,124.9512,124.918,124.9512,12417.0
2017-09-19 15:30:00,150.49,150.56,150.46,150.53,6713.0,124.9429,125.001,124.918,124.9761,6713.0
2017-09-19 15:35:00,150.54,150.65,150.54,150.63,9387.0,124.9844,125.0757,124.9844,125.0591,9387.0
2017-09-19 15:40:00,150.64,150.65,150.52,150.52,14798.0,125.0674,125.0757,124.9678,124.9678,14798.0
2017-09-19 15:45:00,150.54,150.54,150.39,150.41,35647.0,124.9844,124.9844,124.8599,124.8765,35647.0
2017-09-19 15:50:00,150.41,150.44,150.34,150.36,70733.0,124.8765,124.9014,124.8184,124.835,70733.0
2017-09-19 15:55:00,150.37,150.55,150.37,150.5,33767.0,124.8433,124.9927,124.8433,124.9512,33767.0
2017-09-20 09:30:00,150.83,150.99,150.68,150.81,15454.0,125.2252,125.358,125.1007,125.2086,15454.0
2017-09-20 09:35:00,150.72,150.72,150.41,150.55,2680.0,125.1339,125.1339,124.8765,124.9927,2680.0
2017-09-20 09:40:00,150.57,150.62,150.47,150.6,1481.0,125.0093,125.0508,124.9263,125.0342,1481.0
2017-09-20 09:45:00,150.53,150.63,150.46,150.47,4892.0,124.9761,125.0591,124.918,124.9263,4892.0
2017-09-20 09:50:00,150.51,150.62,150.5,150.54,3308.0,124.9595,125.0508,124.9512,124.9844,3308.0
2017-09-20 09:55:00,150.53,150.91,150.52,150.73,9599.0,124.9761,125.2916,124.9678,125.1422,9599.0
2017-09-20 10:00:00,150.74,150.74,150.48,150.62,5741.0,125.1505,125.1505,124.9346,125.0508,5741.0
2017-09-20 10:05:00,150.64,150.67,150.56,150.57,4739.0,125.0674,125.0923,125.001,125.0093,4739.0
2017-09-20 10:10:00,150.58,150.62,150.44,150.5,14809.0,125.0176,125.0508,124.9014,124.9512,14809.0
2017-09-20 10:15:00,150.49,150.53,150.46,150.52,8798.0,124.9429,124.9761,124.918,124.9678,8798.0
2017-09-20 10:20:00,150.51,150.54,150.46,150.5,43012.0,124.9595,124.9844,124.918,124.9512,43012.0
2017-09-20 10:25:00,150.5,150.52,150.47,150.5,14737.0,124.9512,124.9678,124.9263,124.9512,14737.0
2017-09-20 10:30:00,150.49,150.51,150.36,150.49,11855.0,124.9429,124.9595,124.835,124.9429,11855.0
2017-09-20 10:35:00,150.46,150.5,150.43,150.47,4656.0,124.918,124.9512,124.8931,124.9263,4656.0
2017-09-20 10:40:00,150.47,150.5,150.44,150.48,10017.0,124.9263,124.9512,124.9014,124.9346,10017.0
2017-09-20 10:45:00,150.49,150.52,150.44,150.5,16469.0,124.9429,124.9678,124.9014,124.9512,16469.0
2017-09-20 10:50:00,150.5,150.5,150.44,150.48,4345.0,124.9512,124.9512,124.9014,124.9346,4345.0
2017-09-20 10:55:00,150.47,150.51,150.44,150.5,16225.0,124.9263,124.9595,124.9014,124.9512,16225.0
2017-09-20 11:00:00,150.5,150.54,150.47,150.49,26897.0,124.9512,124.9844,124.9263,124.9429,26897.0
2017-09-20 11:05:00,150.5,150.54,150.47,150.51,23631.0,124.9512,124.9844,124.9263,124.9595,23631.0
2017-09-20 11:10:00,150.52,150.55,150.48,150.54,32284.0,124.9678,124.9927,124.9346,124.9844,32284.0
2017-09-20 11:15:00,150.53,150.8,150.51,150.78,39514.0,124.9761,125.2003,124.9595,125.1837,39514.0
2017-09-20 11:20:00,150.8,151.09,150.75,151.03,12401.0,125.2003,125.441,125.1588,125.3912,12401.0
2017-09-20 11:25:00,151.02,151.14,150.7,150.75,55058.0,125.3829,125.4826,125.1173,125.1588,55058.0
2017-09-20 11:30:00,150.77,150.8,150.7,150.76,35832.0,125.1754,125.2003,125.1173,125.1671,35832.0
2017-09-20 11:35:00,150.76,150.92,150.67,150.88,91842.0,125.1671,125.2999,125.0923,125.2667,91842.0
2017-09-20 11:40:00,150.88,150.9,150.72,150.74,22483.0,125.2667,125.2833,125.1339,125.1505,22483.0
2017-09-20 11:45:00,150.73,150.77,150.63,150.64,8518.0,125.1422,125.1754,125.0591,125.0674,8518.0
2017-09-20 11:50:00,150.7,150.83,150.6,150.66,25985.0,125.1173,125.2252,125.0342,125.084,25985.0
2017-09-20 11:55:00,150.64,150.72,150.63,150.71,13100.0,125.0674,125.1339,125.0591,125.1256,13100.0
2017-09-20 12:00:00,150.68,150.71,150.62,150.69,36911.0,125.1007,125.1256,125.0508,125.109,36911.0
2017-09-20 12:05:00,150.68,150.7,150.62,150.69,14558.0,125.1007,125.1173,125.0508,125.109,14558.0
2017-09-20 12:10:00,150.68,150.75,150.67,150.69,15563.0,125.1007,125.1588,125.0923,125.109,15563.0
2017-09-20 12:15:00,150.71,150.71,150.61,150.61,14679.0,125.1256,125.1256,125.0425,125.0425,14679.0
2017-09-20 12:20:00,150.63,150.67,150.6,150.6,4170.0,125.0591,125.0923,125.0342,125.0342,4170.0
2017-09-20 12:25:00,150.62,150.62,150.52,150.59,3919.0,125.0508,125.0508,124.9678,125.0259,3919.0
2017-09-20 12:30:00,150.62,150.62,150.51,150.6,7700.0,125.0508,125.0508,124.9595,125.0342,7700.0
2017-09-20 12:35:00,150.58,150.58,150.37,150.45,6250.0,125.0176,125.0176,124.8433,124.9097,6250.0
2017-09-20 12:40:00,150.44,150.47,150.36,150.44,4415.0,124.9014,124.9263,124.835,124.9014,4415.0
2017-09-20 12:45:00,150.45,150.49,150.42,150.45,4785.0,124.9097,124.9429,124.8848,124.9097,4785.0
2017-09-20 12:50:00,150.47,150.55,150.47,150.54,2876.0,124.9263,124.9927,124.9263,124.9844,2876.0
2017-09-20 12:55:00,150.55,150.58,150.5,150.52,4624.0,124.9927,125.0176,124.9512,124.9678,4624.0
2017-09-20 13:00:00,150.52,150.52,150.44,150.46,3400.0,124.9678,124.9678,124.9014,124.918,3400.0
2017-09-20 13:05:00,150.46,150.48,150.38,150.39,3300.0,124.918,124.9346,124.8516,124.8599,3300.0
2017-09-20 13:10:00,150.44,150.53,150.43,150.53,4732.0,124.9014,124.9761,124.8931,124.9761,4732.0
2017-09-20 13:15:00,150.52,150.54,150.49,150.52,20696.0,124.9678,124.9844,124.9429,124.9678,20696.0
2017-09-20 13:20:00,150.51,150.52,150.45,150.51,7110.0,124.9595,124.9678,124.9097,124.9595,7110.0
2017-09-20 13:25:00,150.48,150.54,150.48,150.53,5270.0,124.9346,124.9844,124.9346,124.9761,5270.0
2017-09-20 13:30:00,150.54,150.56,150.49,150.54,20638.0,124.9844,125.001,124.9429,124.9844,20638.0
2017-09-20 13:35:00,150.51,150.55,150.38,150.42,35678.0,124.9595,124.9927,124.8516,124.8848,35678.0
2017-09-20 13:40:00,150.42,150.55,150.41,150.49,13010.0,124.8848,124.9927,124.8765,124.9429,13010.0
2017-09-20 13:45:00,150.51,150.58,150.48,150.56,44077.0,124.9595,125.0176,124.9346,125.001,44077.0
2017-09-20 13:50:00,150.56,150.56,150.49,150.54,20420.0,125.001,125.001,124.9429,124.9844,20420.0
2017-09-20 13:55:00,150.55,150.63,150.54,150.62,10424.0,124.9927,125.0591,124.9844,125.0508,10424.0
2017-09-20 14:00:00,150.61,150.64,150.38,150.54,21669.0,125.0425,125.0674,124.8516,124.9844,21669.0
2017-09-20 14:05:00,150.59,150.61,150.3,150.3,55767.0,125.0259,125.0425,124.7852,124.7852,55767.0
2017-09-20 14:10:00,150.28,150.52,150.26,150.44,17034.0,124.7686,124.9678,124.7519,124.9014,17034.0
2017-09-20 14:15:00,150.49,150.49,150.33,150.37,11245.0,124.9429,124.9429,124.8101,124.8433,11245.0
2017-09-20 14:20:00,150.39,150.39,150.06,150.24,14108.0,124.8599,124.8599,124.5859,124.7353,14108.0
2017-09-20 14:25:00,150.23,150.33,150.2,150.23,5300.0,124.727,124.8101,124.7021,124.727,5300.0
2017-09-20 14:30:00,150.23,150.26,150.13,150.24,4001.0,124.727,124.7519,124.644,124.7353,4001.0
2017-09-20 14:35:00,150.29,150.3,150.17,150.23,8268.0,124.7769,124.7852,124.6772,124.727,8268.0
2017-09-20 14:40:00,150.23,150.24,150.11,150.24,3779.0,124.727,124.7353,124.6274,124.7353,3779.0
2017-09-20 14:45:00,150.28,150.51,150.28,150.51,19532.0,124.7686,124.9595,124.7686,124.9595,19532.0
2017-09-20 14:50:00,150.54,150.54,150.43,150.49,4800.0,124.9844,124.9844,124.8931,124.9429,4800.0
2017-09-20 14:55:00,150.54,150.62,150.48,150.48,68378.0,124.9844,125.0508,124.9346,124.9346,68378.0
2017-09-20 15:00:00,150.48,150.5,150.29,150.32,155026.0,124.9346,124.9512,124.7769,124.8018,155026.0
2017-09-20 15:05:00,150.33,150.7,150.31,150.64,39232.0,124.8101,125.1173,124.7935,125.0674,39232.0
2017-09-20 15:10:00,150.66,150.94,150.66,150.92,10772.0,125.084,125.3165,125.084,125.2999,10772.0
2017-09-20 15:15:00,150.92,150.98,150.88,150.95,15701.0,125.2999,125.3497,125.2667,125.3248,15701.0
2017-09-20 15:20:00,150.94,150.95,150.87,150.92,22840.0,125.3165,125.3248,125.2584,125.2999,22840.0
2017-09-20 15:25:00,150.93,150.94,150.74,150.84,35005.0,125.3082,125.3165,125.1505,125.2335,35005.0
2017-09-20 15:30:00,150.81,150.86,150.75,150.82,74229.0,125.2086,125.2501,125.1588,125.2169,74229.0
2017-09-20 15:35:00,150.82,150.85,150.78,150.81,39855.0,125.2169,125.2418,125.1837,125.2086,39855.0
2017-09-20 15:40:00,150.79,150.83,150.73,150.8,26035.0,125.192,125.2252,125.1422,125.2003,26035.0
2017-09-20 15:45:00,150.8,150.88,150.77,150.88,48290.0,125.2003,125.2667,125.1754,125.2667,48290.0
2017-09-20 15:50:00,150.88,150.92,150.86,150.87,34637.0,125.2667,125.2999,125.2501,125.2584,34637.0
2017-09-20 15:55:00,150.88,151.01,150.86,150.95,80316.0,125.2667,125.3746,125.2501,125.3248,80316.0
2017-09-21 09:30:00,150.74,150.74,150.25,150.42,16213.0,125.1505,125.1505,124.7436,124.8848,16213.0
2017-09-21 09:35:00,150.55,150.73,150.45,150.5,6700.0,124.9927,125.1422,124.9097,124.9512,6700.0
2017-09-21 09:40:00,150.54,150.63,150.46,150.56,6440.0,124.9844,125.0591,124.918,125.001,6440.0
2017-09-21 09:45:00,150.53,150.78,150.53,150.59,6025.0,124.9761,125.1837,124.9761,125.0259,6025.0
2017-09-21 09:50:00,150.65,150.65,150.5,150.59,2134.0,125.0757,125.0757,124.9512,125.0259,2134.0
2017-09-21 09:55:00,150.53,150.7,150.53,150.7,2820.0,124.9761,125.1173,124.9761,125.1173,2820.0
2017-09-21 10:00:00,150.68,151.03,150.68,150.99,6280.0,125.1007,125.3912,125.1007,125.358,6280.0
2017-09-21 10:05:00,151.0,151.17,151.0,151.16,8024.0,125.3663,125.5075,125.3663,125.4992,8024.0
2017-09-21 10:10:00,151.16,151.25,151.12,151.14,5710.0,125.4992,125.5739,125.466,125.4826,5710.0
2017-09-21 10:15:00,151.14,151.14,150.95,151.12,6670.0,125.4826,125.4826,125.3248,125.466,6670.0
2017-09-21 10:20:00,151.1,151.28,151.1,151.2,8169.0,125.4494,125.5988,125.4494,125.5324,8169.0
2017-09-21 10:25:00,151.21,151.47,151.2,151.28,46610.0,125.5407,125.7565,125.5324,125.5988,46610.0
2017-09-21 10:30:00,151.32,151.33,151.12,151.16,66538.0,125.632,125.6403,125.466,125.4992,66538.0
2017-09-21 10:35:00,151.14,151.19,151.07,151.17,42333.0,125.4826,125.5241,125.4244,125.5075,42333.0
2017-09-21 10:40:00,151.16,151.17,151.05,151.15,10407.0,125.4992,125.5075,125.4078,125.4909,10407.0
2017-09-21 10:45:00,151.12,151.23,151.12,151.12,42806.0,125.466,125.5573,125.466,125.466,42806.0
2017-09-21 10:50:00,151.13,151.15,150.95,150.95,11219.0,125.4743,125.4909,125.3248,125.3248,11219.0
2017-09-21 10:55:00,150.93,151.05,150.93,150.97,4733.0,125.3082,125.4078,125.3082,125.3414,4733.0
2017-09-21 11:00:00,150.97,151.02,150.94,150.98,4637.0,125.3414,125.3829,125.3165,125.3497,4637.0
2017-09-21 11:05:00,150.98,151.08,150.98,151.05,6410.0,125.3497,125.4327,125.3497,125.4078,6410.0
2017-09-21 11:10:00,151.04,151.05,150.96,150.97,3800.0,125.3995,125.4078,125.3331,125.3414,3800.0
2017-09-21 11:15:00,150.98,151.02,150.89,150.91,4007.0,125.3497,125.3829,125.275,125.2916,4007.0
2017-09-21 11:20:00,150.94,151.04,150.94,151.04,3369.0,125.3165,125.3995,125.3165,125.3995,3369.0
2017-09-21 11:25:00,151.0,151.05,150.91,151.05,4600.0,125.3663,125.4078,125.2916,125.4078,4600.0
2017-09-21 11:30:00,151.0,151.05,150.99,151.02,3618.0,125.3663,125.4078,125.358,125.3829,3618.0
2017-09-21 11:35:00,151.05,151.16,151.01,151.06,39102.0,125.4078,125.4992,125.3746,125.4161,39102.0
2017-09-21 11:40:00,151.03,151.08,151.03,151.05,8948.0,125.3912,125.4327,125.3912,125.4078,8948.0
2017-09-21 11:45:00,151.07,151.07,151.01,151.04,6491.0,125.4244,125.4244,125.3746,125.3995,6491.0
2017-09-21 11:50:00,151.07,151.08,150.95,150.95,7810.0,125.4244,125.4327,125.3248,125.3248,7810.0
2017-09-21 11:55:00,150.99,151.05,150.98,151.0,3222.0,125.358,125.4078,125.3497,125.3663,3222.0
2017-09-21 12:00:00,151.0,151.04,151.0,151.03,6978.0,125.3663,125.3995,125.3663,125.3912,6978.0
2017-09-21 12:05:00,151.05,151.33,151.01,151.19,86456.0,125.4078,125.6403,125.3746,125.5241,86456.0
2017-09-21 12:10:00,151.17,151.21,151.02,151.09,9723.0,125.5075,125.5407,125.3829,125.441,9723.0
2017-09-21 12:15:00,151.07,151.11,151.01,151.09,5821.0,125.4244,125.4577,125.3746,125.441,5821.0
2017-09-21 12:20:00,151.1,151.14,151.01,151.07,6700.0,125.4494,125.4826,125.3746,125.4244,6700.0
2017-09-21 12:25:00,151.09,151.13,151.08,151.12,8414.0,125.441,125.4743,125.4327,125.466,8414.0
2017-09-21 12:30:00,151.13,151.29,151.13,151.29,6414.0,125.4743,125.6071,125.4743,125.6071,6414.0
2017-09-21 12:35:00,151.27,151.27,151.2,151.22,1699.0,125.5905,125.5905,125.5324,125.549,1699.0
2017-09-21 12:40:00,151.24,151.24,151.14,151.19,6302.0,125.5656,125.5656,125.4826,125.5241,6302.0
2017-09-21 12:45:00,151.18,151.21,151.0,151.0,36292.0,125.5158,125.5407,125.3663,125.3663,36292.0
2017-09-21 12:50:00,151.0,151.02,150.98,151.0,15643.0,125.3663,125.3829,125.3497,125.3663,15643.0
2017-09-21 12:55:00,151.0,151.0,150.98,151.0,6396.0,125.3663,125.3663,125.3497,125.3663,6396.0
2017-09-21 13:00:00,151.0,151.01,150.95,150.98,16122.0,125.3663,125.3746,125.3248,125.3497,16122.0
2017-09-21 13:05:00,150.97,151.01,150.96,151.01,3886.0,125.3414,125.3746,125.3331,125.3746,3886.0
2017-09-21 13:10:00,150.99,151.0,150.97,150.98,3282.0,125.358,125.3663,125.3414,125.3497,3282.0
2017-09-21 13:15:00,150.98,151.0,150.95,150.99,5914.0,125.3497,125.3663,125.3248,125.358,5914.0
2017-09-21 13:20:00,150.98,151.04,150.93,151.01,22942.0,125.3497,125.3995,125.3082,125.3746,22942.0
2017-09-21 13:25:00,151.0,151.02,150.98,151.0,12296.0,125.3663,125.3829,125.3497,125.3663,12296.0
2017-09-21 13:30:00,150.99,151.24,150.98,151.24,55523.0,125.358,125.5656,125.3497,125.5656,55523.0
2017-09-21 13:35:00,151.19,151.24,151.07,151.12,40819.0,125.5241,125.5656,125.4244,125.466,40819.0
2017-09-21 13:40:00,151.15,151.17,151.05,151.05,4600.0,125.4909,125.5075,125.4078,125.4078,4600.0
2017-09-21 13:45:00,151.05,151.09,151.01,151.03,4745.0,125.4078,125.441,125.3746,125.3912,4745.0
2017-09-21 13:50:00,151.04,151.05,150.99,151.0,5941.0,125.3995,125.4078,125.358,125.3663,5941.0
2017-09-21 13:55:00,151.01,151.06,150.9,151.06,6586.0,125.3746,125.4161,125.2833,125.4161,6586.0
2017-09-21 14:00:00,151.07,151.11,151.04,151.07,6600.0,125.4244,125.4577,125.3995,125.4244,6600.0
2017-09-21 14:05:00,151.11,151.14,151.08,151.1,3005.0,125.4577,125.4826,125.4327,125.4494,3005.0
2017-09-21 14:10:00,151.15,151.15,151.07,151.14,5766.0,125.4909,125.4909,125.4244,125.4826,5766.0
2017-09-21 14:15:00,151.12,151.13,150.98,151.08,5272.0,125.466,125.4743,125.3497,125.4327,5272.0
2017-09-21 14:20:00,151.08,151.11,151.04,151.11,6266.0,125.4327,125.4577,125.3995,125.4577,6266.0
2017-09-21 14:25:00,151.11,151.12,151.08,151.12,8077.0,125.4577,125.466,125.4327,125.466,8077.0
2017-09-21 14:30:00,151.13,151.17,151.11,151.13,6558.0,125.4743,125.5075,125.4577,125.4743,6558.0
2017-09-21 14:35:00,151.12,151.22,151.1,151.12,22717.0,125.466,125.549,125.4494,125.466,22717.0
2017-09-21 14:40:00,151.13,151.15,151.05,151.06,7807.0,125.4743,125.4909,125.4078,125.4161,7807.0
2017-09-21 14:45:00,151.04,151.09,151.04,151.06,5552.0,125.3995,125.441,125.3995,125.4161,5552.0
2017-09-21 14:50:00,151.07,151.19,151.06,151.19,19005.0,125.4244,125.5241,125.4161,125.5241,19005.0
2017-09-21 14:55:00,151.17,151.2,151.13,151.16,14278.0,125.5075,125.5324,125.4743,125.4992,14278.0
2017-09-21 15:00:00,151.15,151.17,151.12,151.16,17193.0,125.4909,125.5075,125.466,125.4992,17193.0
2017-09-21 15:05:00,151.16,151.16,151.12,151.16,9179.0,125.4992,125.4992,125.466,125.4992,9179.0
2017-09-21 15:10:00,151.15,151.21,151.12,151.19,20376.0,125.4909,125.5407,125.466,125.5241,20376.0
2017-09-21 15:15:00,151.2,151.22,151.15,151.22,8362.0,125.5324,125.549,125.4909,125.549,8362.0
2017-09-21 15:20:00,151.2,151.24,151.15,151.22,10052.0,125.5324,125.5656,125.4909,125.549,10052.0
2017-09-21 15:25:00,151.23,151.25,151.16,151.2,9349.0,125.5573,125.5739,125.4992,125.5324,9349.0
2017-09-21 15:30:00,151.2,151.21,151.11,151.12,15154.0,125.5324,125.5407,125.4577,125.466,15154.0
2017-09-21 15:35:00,151.12,151.2,151.08,151.1,36675.0,125.466,125.5324,125.4327,125.4494,36675.0
2017-09-21 15:40:00,151.09,151.11,151.04,151.07,18710.0,125.441,125.4577,125.3995,125.4244,18710.0
2017-09-21 15:45:00,151.06,151.11,151.04,151.06,49551.0,125.4161,125.4577,125.3995,125.4161,49551.0
2017-09-21 15:50:00,151.06,151.09,151.01,151.03,34895.0,125.4161,125.441,125.3746,125.3912,34895.0
2017-09-21 15:55:00,151.04,151.05,150.96,151.01,54881.0,125.3995,125.4078,125.3331,125.3746,54881.0
2017-09-22 09:30:00,151.0,151.14,150.7,150.9,9610.0,125.3663,125.4826,125.1173,125.2833,9610.0
2017-09-22 09:35:00,150.97,151.1,150.81,150.86,3739.0,125.3414,125.4494,125.2086,125.2501,3739.0
2017-09-22 09:40:00,150.88,151.11,150.88,151.01,18010.0,125.2667,125.4577,125.2667,125.3746,18010.0
2017-09-22 09:45:00,150.97,151.22,150.74,150.79,100314.0,125.3414,125.549,125.1505,125.192,100314.0
2017-09-22 09:50:00,150.79,150.86,150.77,150.79,26009.0,125.192,125.2501,125.1754,125.192,26009.0
2017-09-22 09:55:00,150.8,150.98,150.75,150.91,78640.0,125.2003,125.3497,125.1588,125.2916,78640.0
2017-09-22 10:00:00,150.95,151.19,150.92,151.05,8500.0,125.3248,125.5241,125.2999,125.4078,8500.0
2017-09-22 10:05:00,151.07,151.17,150.99,151.0,7496.0,125.4244,125.5075,125.358,125.3663,7496.0
2017-09-22 10:10:00,150.97,151.06,150.91,150.94,3900.0,125.3414,125.4161,125.2916,125.3165,3900.0
2017-09-22 10:15:00,150.9,150.93,150.75,150.9,4698.0,125.2833,125.3082,125.1588,125.2833,4698.0
2017-09-22 10:20:00,150.91,151.15,150.91,151.06,5437.0,125.2916,125.4909,125.2916,125.4161,5437.0
2017-09-22 10:25:00,151.02,151.02,150.84,150.86,22117.0,125.3829,125.3829,125.2335,125.2501,22117.0
2017-09-22 10:30:00,150.86,150.98,150.79,150.95,5683.0,125.2501,125.3497,125.192,125.3248,5683.0
2017-09-22 10:35:00,150.95,151.0,150.9,151.0,5848.0,125.3248,125.3663,125.2833,125.3663,5848.0
2017-09-22 10:40:00,151.0,151.04,150.98,151.03,4209.0,125.3663,125.3995,125.3497,125.3912,4209.0
2017-09-22 10:45:00,151.03,151.04,150.9,150.92,3966.0,125.3912,125.3995,125.2833,125.2999,3966.0
2017-09-22 10:50:00,150.9,150.93,150.85,150.9,2950.0,125.2833,125.3082,125.2418,125.2833,2950.0
2017-09-22 10:55:00,150.93,150.96,150.9,150.95,4091.0,125.3082,125.3331,125.2833,125.3248,4091.0
2017-09-22 11:00:00,150.96,151.04,150.94,150.94,4887.0,125.3331,125.3995,125.3165,125.3165,4887.0
2017-09-22 11:05:00,150.95,150.98,150.92,150.94,2400.0,125.3248,125.3497,125.2999,125.3165,2400.0
2017-09-22 11:10:00,150.96,150.96,150.81,150.81,20209.0,125.3331,125.3331,125.2086,125.2086,20209.0
2017-09-22 11:15:00,150.77,150.79,150.7,150.79,3100.0,125.1754,125.192,125.1173,125.192,3100.0
2017-09-22 11:20:00,150.76,150.82,150.74,150.75,3918.0,125.1671,125.2169,125.1505,125.1588,3918.0
2017-09-22 11:25:00,150.74,150.74,150.63,150.72,3627.0,125.1505,125.1505,125.0591,125.1339,3627.0
2017-09-22 11:30:00,150.73,150.81,150.72,150.79,6873.0,125.1422,125.2086,125.1339,125.192,6873.0
2017-09-22 11:35:00,150.81,150.93,150.78,150.79,17711.0,125.2086,125.3082,125.1837,125.192,17711.0
2017-09-22 11:40:00,150.8,150.81,150.76,150.77,10199.0,125.2003,125.2086,125.1671,125.1754,10199.0
2017-09-22 11:45:00,150.77,150.8,150.72,150.8,20523.0,125.1754,125.2003,125.1339,125.2003,20523.0
2017-09-22 11:50:00,150.79,150.86,150.67,150.67,13247.0,125.192,125.2501,125.0923,125.0923,13247.0
2017-09-22 11:55:00,150.69,150.73,150.68,150.73,2100.0,125.109,125.1422,125.1007,125.1422,2100.0
2017-09-22 12:00:00,150.71,150.78,150.71,150.78,1701.0,125.1256,125.1837,125.1256,125.1837,1701.0
2017-09-22 12:05:00,150.8,150.8,150.73,150.75,4037.0,125.2003,125.2003,125.1422,125.1588,4037.0
2017-09-22 12:10:00,150.78,150.79,150.75,150.78,1100.0,125.1837,125.192,125.1588,125.1837,1100.0
2017-09-22 12:15:00,150.76,150.76,150.68,150.72,5062.0,125.1671,125.1671,125.1007,125.1339,5062.0
2017-09-22 12:20:00,150.73,150.75,150.72,150.75,1900.0,125.1422,125.1588,125.1339,125.1588,1900.0
2017-09-22 12:25:00,150.74,150.76,150.71,150.76,1100.0,125.1505,125.1671,125.1256,125.1671,1100.0
2017-09-22 12:30:00,150.73,150.8,150.73,150.75,7117.0,125.1422,125.2003,125.1422,125.1588,7117.0
2017-09-22 12:35:00,150.77,150.79,150.74,150.77,5580.0,125.1754,125.192,125.1505,125.1754,5580.0
2017-09-22 12:40:00,150.78,150.8,150.72,150.72,16958.0,125.1837,125.2003,125.1339,125.1339,16958.0
2017-09-22 12:45:00,150.74,150.75,150.73,150.73,1700.0,125.1505,125.1588,125.1422,125.1422,1700.0
2017-09-22 12:50:00,150.76,150.76,150.68,150.68,3056.0,125.1671,125.1671,125.1007,125.1007,3056.0
2017-09-22 12:55:00,150.67,150.73,150.67,150.69,1300.0,125.0923,125.1422,125.0923,125.109,1300.0
2017-09-22 13:00:00,150.71,150.79,150.71,150.76,3199.0,125.1256,125.192,125.1256,125.1671,3199.0
2017-09-22 13:05:00,150.76,150.77,150.69,150.69,4500.0,125.1671,125.1754,125.109,125.109,4500.0
2017-09-22 13:10:00,150.7,150.71,150.64,150.66,3889.0,125.1173,125.1256,125.0674,125.084,3889.0
2017-09-22 13:15:00,150.62,150.66,150.57,150.57,3543.0,125.0508,125.084,125.0093,125.0093,3543.0
2017-09-22 13:20:00,150.57,150.6,150.56,150.56,2685.0,125.0093,125.0342,125.001,125.001,2685.0
2017-09-22 13:25:00,150.61,150.64,150.6,150.63,1700.0,125.0425,125.0674,125.0342,125.0591,1700.0
2017-09-22 13:30:00,150.61,150.65,150.59,150.65,2074.0,125.0425,125.0757,125.0259,125.0757,2074.0
2017-09-22 13:35:00,150.64,150.67,150.64,150.65,2444.0,125.0674,125.0923,125.0674,125.0757,2444.0
2017-09-22 13:40:00,150.66,150.66,150.58,150.6,11850.0,125.084,125.084,125.0176,125.0342,11850.0
2017-09-22 13:45:00,150.59,150.61,150.57,150.59,14746.0,125.0259,125.0425,125.0093,125.0259,14746.0
2017-09-22 13:50:00,150.59,150.6,150.48,150.54,7784.0,125.0259,125.0342,124.9346,124.9844,7784.0
2017-09-22 13:55:00,150.54,150.54,150.44,150.51,4764.0,124.9844,124.9844,124.9014,124.9595,4764.0
2017-09-22 14:00:00,150.47,150.48,150.38,150.4,3409.0,124.9263,124.9346,124.8516,124.8682,3409.0
2017-09-22 14:05:00,150.35,150.35,150.3,150.3,2748.0,124.8267,124.8267,124.7852,124.7852,2748.0
2017-09-22 14:10:00,150.3,150.32,150.27,150.27,5943.0,124.7852,124.8018,124.7603,124.7603,5943.0
2017-09-22 14:15:00,150.3,150.32,150.29,150.31,2788.0,124.7852,124.8018,124.7769,124.7935,2788.0
2017-09-22 14:20:00,150.31,150.31,150.21,150.24,12887.0,124.7935,124.7935,124.7104,124.7353,12887.0
2017-09-22 14:25:00,150.23,150.25,150.2,150.2,11832.0,124.727,124.7436,124.7021,124.7021,11832.0
2017-09-22 14:30:00,150.23,150.27,150.21,150.22,18495.0,124.727,124.7603,124.7104,124.7187,18495.0
2017-09-22 14:35:00,150.22,150.24,150.22,150.24,2665.0,124.7187,124.7353,124.7187,124.7353,2665.0
2017-09-22 14:40:00,150.24,150.26,150.21,150.23,26117.0,124.7353,124.7519,124.7104,124.727,26117.0
2017-09-22 14:45:00,150.23,150.23,150.21,150.22,2513.0,124.727,124.727,124.7104,124.7187,2513.0
2017-09-22 14:50:00,150.21,150.24,150.19,150.24,8658.0,124.7104,124.7353,124.6938,124.7353,8658.0
2017-09-22 14:55:00,150.25,150.26,150.16,150.16,12460.0,124.7436,124.7519,124.6689,124.6689,12460.0
2017-09-22 15:00:00,150.16,150.23,150.16,150.19,4505.0,124.6689,124.727,124.6689,124.6938,4505.0
2017-09-22 15:05:00,150.18,150.21,150.16,150.18,2861.0,124.6855,124.7104,124.6689,124.6855,2861.0
2017-09-22 15:10:00,150.18,150.25,150.16,150.2,18605.0,124.6855,124.7436,124.6689,124.7021,18605.0
2017-09-22 15:15:00,150.22,150.24,150.21,150.23,7428.0,124.7187,124.7353,124.7104,124.727,7428.0
2017-09-22 15:20:00,150.22,150.26,150.17,150.2,28268.0,124.7187,124.7519,124.6772,124.7021,28268.0
2017-09-22 15:25:00,150.19,150.2,150.17,150.18,6914.0,124.6938,124.7021,124.6772,124.6855,6914.0
2017-09-22 15:30:00,150.18,150.23,150.18,150.2,20993.0,124.6855,124.727,124.6855,124.7021,20993.0
2017-09-22 15:35:00,150.21,150.22,150.18,150.18,8474.0,124.7104,124.7187,124.6855,124.6855,8474.0
2017-09-22 15:40:00,150.19,150.21,150.17,150.2,7883.0,124.6938,124.7104,124.6772,124.7021,7883.0
2017-09-22 15:45:00,150.21,150.24,150.18,150.18,41867.0,124.7104,124.7353,124.6855,124.6855,41867.0
2017-09-22 15:50:00,150.19,150.23,150.18,150.18,33217.0,124.6938,124.727,124.6855,124.6855,33217.0
2017-09-22 15:55:00,150.19,150.33,150.16,150.18,65021.0,124.6938,124.8101,124.6689,124.6855,65021.0
2017-09-25 09:30:00,150.3,150.62,149.94,150.17,14511.0,124.7852,125.0508,124.4863,124.6772,14511.0
2017-09-25 09:35:00,150.2,150.34,150.12,150.29,2119.0,124.7021,124.8184,124.6357,124.7769,2119.0
2017-09-25 09:40:00,150.34,150.55,150.19,150.25,69976.0,124.8184,124.9927,124.6938,124.7436,69976.0
2017-09-25 09:45:00,150.26,150.31,150.2,150.26,39580.0,124.7519,124.7935,124.7021,124.7519,39580.0
2017-09-25 09:50:00,150.26,150.61,150.23,150.53,79546.0,124.7519,125.0425,124.727,124.9761,79546.0
2017-09-25 09:55:00,150.58,150.63,150.48,150.51,13470.0,125.0176,125.0591,124.9346,124.9595,13470.0
2017-09-25 10:00:00,150.56,150.58,150.41,150.56,18883.0,125.001,125.0176,124.8765,125.001,18883.0
2017-09-25 10:05:00,150.55,150.62,150.47,150.56,21960.0,124.9927,125.0508,124.9263,125.001,21960.0
2017-09-25 10:10:00,150.56,150.6,150.48,150.53,18844.0,125.001,125.0342,124.9346,124.9761,18844.0
2017-09-25 10:15:00,150.55,150.77,150.51,150.75,17258.0,124.9927,125.1754,124.9595,125.1588,17258.0
2017-09-25 10:20:00,150.71,150.71,150.44,150.5,11454.0,125.1256,125.1256,124.9014,124.9512,11454.0
2017-09-25 10:25:00,150.49,150.55,150.49,150.52,3769.0,124.9429,124.9927,124.9429,124.9678,3769.0
2017-09-25 10:30:00,150.52,150.63,150.51,150.59,6084.0,124.9678,125.0591,124.9595,125.0259,6084.0
2017-09-25 10:35:00,150.61,150.62,150.54,150.55,3611.0,125.0425,125.0508,124.9844,124.9927,3611.0
2017-09-25 10:40:00,150.56,150.58,150.49,150.58,3242.0,125.001,125.0176,124.9429,125.0176,3242.0
2017-09-25 10:45:00,150.55,150.55,150.42,150.45,5831.0,124.9927,124.9927,124.8848,124.9097,5831.0
2017-09-25 10:50:00,150.46,150.47,150.39,150.39,3609.0,124.918,124.9263,124.8599,124.8599,3609.0
2017-09-25 10:55:00,150.37,150.41,150.33,150.39,2203.0,124.8433,124.8765,124.8101,124.8599,2203.0
2017-09-25 11:00:00,150.38,150.41,150.24,150.31,8410.0,124.8516,124.8765,124.7353,124.7935,8410.0
2017-09-25 11:05:00,150.31,150.45,150.25,150.45,12610.0,124.7935,124.9097,124.7436,124.9097,12610.0
2017-09-25 11:10:00,150.45,150.8,150.45,150.69,8000.0,124.9097,125.2003,124.9097,125.109,8000.0
2017-09-25 11:15:00,150.69,150.79,150.68,150.76,5130.0,125.109,125.192,125.1007,125.1671,5130.0
2017-09-25 11:20:00,150.75,150.77,150.71,150.75,2919.0,125.1588,125.1754,125.1256,125.1588,2919.0
2017-09-25 11:25:00,150.77,150.87,150.77,150.8,19831.0,125.1754,125.2584,125.1754,125.2003,19831.0
2017-09-25 11:30:00,150.83,150.83,150.72,150.75,23944.0,125.2252,125.2252,125.1339,125.1588,23944.0
2017-09-25 11:35:00,150.75,150.8,150.69,150.73,34256.0,125.1588,125.2003,125.109,125.1422,34256.0
2017-09-25 11:40:00,150.7,150.92,150.7,150.92,10641.0,125.1173,125.2999,125.1173,125.2999,10641.0
2017-09-25 11:45:00,150.92,150.92,150.78,150.83,6600.0,125.2999,125.2999,125.1837,125.2252,6600.0
2017-09-25 11:50:00,150.81,150.87,150.81,150.84,6032.0,125.2086,125.2584,125.2086,125.2335,6032.0
2017-09-25 11:55:00,150.85,150.86,150.81,150.83,3148.0,125.2418,125.2501,125.2086,125.2252,3148.0
2017-09-25 12:00:00,150.85,150.87,150.81,150.83,8957.0,125.2418,125.2584,125.2086,125.2252,8957.0
2017-09-25 12:05:00,150.81,150.86,150.78,150.79,13728.0,125.2086,125.2501,125.1837,125.192,13728.0
2017-09-25 12:10:00,150.8,150.8,150.74,150.78,4959.0,125.2003,125.2003,125.1505,125.1837,4959.0
2017-09-25 12:15:00,150.81,150.84,150.81,150.84,2008.0,125.2086,125.2335,125.2086,125.2335,2008.0
2017-09-25 12:20:00,150.83,150.85,150.79,150.82,6273.0,125.2252,125.2418,125.192,125.2169,6273.0
2017-09-25 12:25:00,150.84,151.02,150.83,150.99,17414.0,125.2335,125.3829,125.2252,125.358,17414.0
2017-09-25 12:30:00,150.97,150.98,150.91,150.96,4796.0,125.3414,125.3497,125.2916,125.3331,4796.0
2017-09-25 12:35:00,150.96,151.03,150.91,151.03,4994.0,125.3331,125.3912,125.2916,125.3912,4994.0
2017-09-25 12:40:00,151.06,151.15,151.03,151.15,7001.0,125.4161,125.4909,125.3912,125.4909,7001.0
2017-09-25 12:45:00,151.13,151.16,151.12,151.12,3307.0,125.4743,125.4992,125.466,125.466,3307.0
2017-09-25 12:50:00,151.11,151.16,151.06,151.13,6133.0,125.4577,125.4992,125.4161,125.4743,6133.0
2017-09-25 12:55:00,151.14,151.22,151.12,151.22,6683.0,125.4826,125.549,125.466,125.549,6683.0
2017-09-25 13:00:00,151.21,151.29,151.21,151.23,29638.0,125.5407,125.6071,125.5407,125.5573,29638.0
2017-09-25 13:05:00,151.24,151.27,151.24,151.25,4901.0,125.5656,125.5905,125.5656,125.5739,4901.0
2017-09-25 13:10:00,151.24,151.33,151.24,151.32,4600.0,125.5656,125.6403,125.5656,125.632,4600.0
2017-09-25 13:15:00,151.32,151.41,151.32,151.4,5646.0,125.632,125.7067,125.632,125.6984,5646.0
2017-09-25 13:20:00,151.39,151.42,151.37,151.4,5130.0,125.6901,125.715,125.6735,125.6984,5130.0
2017-09-25 13:25:00,151.4,151.4,151.36,151.37,4864.0,125.6984,125.6984,125.6652,125.6735,4864.0
2017-09-25 13:30:00,151.38,151.47,151.37,151.44,8838.0,125.6818,125.7565,125.6735,125.7316,8838.0
2017-09-25 13:35:00,151.44,151.46,151.4,151.46,10710.0,125.7316,125.7482,125.6984,125.7482,10710.0
2017-09-25 13:40:00,151.46,151.46,151.38,151.4,9871.0,125.7482,125.7482,125.6818,125.6984,9871.0
2017-09-25 13:45:00,151.37,151.4,151.26,151.29,12114.0,125.6735,125.6984,125.5822,125.6071,12114.0
2017-09-25 13:50:00,151.3,151.33,151.29,151.33,8741.0,125.6154,125.6403,125.6071,125.6403,8741.0
2017-09-25 13:55:00,151.32,151.38,151.32,151.34,8637.0,125.632,125.6818,125.632,125.6486,8637.0
2017-09-25 14:00:00,151.37,151.44,151.37,151.37,4860.0,125.6735,125.7316,125.6735,125.6735,4860.0
2017-09-25 14:05:00,151.37,151.43,151.37,151.41,5702.0,125.6735,125.7233,125.6735,125.7067,5702.0
2017-09-25 14:10:00,151.4,151.41,151.28,151.32,10773.0,125.6984,125.7067,125.5988,125.632,10773.0
2017-09-25 14:15:00,151.32,151.39,151.31,151.31,12408.0,125.632,125.6901,125.6237,125.6237,12408.0
2017-09-25 14:20:00,151.31,151.37,151.31,151.32,7565.0,125.6237,125.6735,125.6237,125.632,7565.0
2017-09-25 14:25:00,151.33,151.34,151.27,151.27,6616.0,125.6403,125.6486,125.5905,125.5905,6616.0
2017-09-25 14:30:00,151.32,151.36,151.3,151.33,18037.0,125.632,125.6652,125.6154,125.6403,18037.0
2017-09-25 14:35:00,151.33,151.35,151.3,151.31,6143.0,125.6403,125.6569,125.6154,125.6237,6143.0
2017-09-25 14:40:00,151.33,151.37,151.32,151.35,4408.0,125.6403,125.6735,125.632,125.6569,4408.0
2017-09-25 14:45:00,151.36,151.37,151.2,151.2,12730.0,125.6652,125.6735,125.5324,125.5324,12730.0
2017-09-25 14:50:00,151.19,151.24,151.16,151.21,7309.0,125.5241,125.5656,125.4992,125.5407,7309.0
2017-09-25 14:55:00,151.22,151.25,151.18,151.22,9920.0,125.549,125.5739,125.5158,125.549,9920.0
2017-09-25 15:00:00,151.22,151.26,151.21,151.23,19332.0,125.549,125.5822,125.5407,125.5573,19332.0
2017-09-25 15:05:00,151.22,151.25,151.2,151.23,8531.0,125.549,125.5739,125.5324,125.5573,8531.0
2017-09-25 15:10:00,151.22,151.24,151.18,151.18,9436.0,125.549,125.5656,125.5158,125.5158,9436.0
2017-09-25 15:15:00,151.19,151.2,151.15,151.19,8135.0,125.5241,125.5324,125.4909,125.5241,8135.0
2017-09-25 15:20:00,151.19,151.24,151.16,151.24,15157.0,125.5241,125.5656,125.4992,125.5656,15157.0
2017-09-25 15:25:00,151.25,151.28,151.22,151.23,14193.0,125.5739,125.5988,125.549,125.5573,14193.0
2017-09-25 15:30:00,151.21,151.33,151.02,151.16,79400.0,125.5407,125.6403,125.3829,125.4992,79400.0
2017-09-25 15:35:00,151.17,151.25,151.11,151.24,11253.0,125.5075,125.5739,125.4577,125.5656,11253.0
2017-09-25 15:40:00,151.24,151.25,151.15,151.17,11517.0,125.5656,125.5739,125.4909,125.5075,11517.0
2017-09-25 15:45:00,151.16,151.52,151.16,151.49,36506.0,125.4992,125.7981,125.4992,125.7731,36506.0
2017-09-25 15:50:00,151.49,151.55,151.43,151.55,25926.0,125.7731,125.823,125.7233,125.823,25926.0
2017-09-25 15:55:00,151.54,151.58,151.45,151.51,40135.0,125.8147,125.8479,125.7399,125.7897,40135.0
2017-09-26 09:30:00,151.77,151.98,151.76,151.76,14038.0,126.0056,126.18,125.9973,125.9973,14038.0
2017-09-26 09:35:00,151.87,151.92,151.76,151.77,6517.0,126.0886,126.1301,125.9973,126.0056,6517.0
2017-09-26 09:40:00,151.74,151.79,151.7,151.75,6096.0,125.9807,126.0222,125.9475,125.989,6096.0
2017-09-26 09:45:00,151.75,151.88,151.74,151.82,4852.0,125.989,126.0969,125.9807,126.0471,4852.0
2017-09-26 09:50:00,151.8,151.83,151.59,151.61,21337.0,126.0305,126.0554,125.8562,125.8728,21337.0
2017-09-26 09:55:00,151.52,151.66,151.29,151.66,9372.0,125.7981,125.9143,125.6071,125.9143,9372.0
2017-09-26 10:00:00,151.6,151.7,151.56,151.66,4102.0,125.8645,125.9475,125.8313,125.9143,4102.0
2017-09-26 10:05:00,151.69,151.69,151.51,151.51,4169.0,125.9392,125.9392,125.7897,125.7897,4169.0
2017-09-26 10:10:00,151.53,151.57,151.46,151.54,3500.0,125.8064,125.8396,125.7482,125.8147,3500.0
2017-09-26 10:15:00,151.52,151.6,151.47,151.55,3310.0,125.7981,125.8645,125.7565,125.823,3310.0
2017-09-26 10:20:00,151.53,151.56,151.25,151.34,4757.0,125.8064,125.8313,125.5739,125.6486,4757.0
2017-09-26 10:25:00,151.28,151.28,151.16,151.19,1683.0,125.5988,125.5988,125.4992,125.5241,1683.0
2017-09-26 10:30:00,151.22,151.38,151.21,151.35,3574.0,125.549,125.6818,125.5407,125.6569,3574.0
2017-09-26 10:35:00,151.37,151.5,151.34,151.42,8920.0,125.6735,125.7814,125.6486,125.715,8920.0
2017-09-26 10:40:00,151.4,151.47,151.4,151.47,3956.0,125.6984,125.7565,125.6984,125.7565,3956.0
2017-09-26 10:45:00,151.51,151.51,151.33,151.36,2592.0,125.7897,125.7897,125.6403,125.6652,2592.0
2017-09-26 10:50:00,151.32,151.39,151.32,151.34,2800.0,125.632,125.6901,125.632,125.6486,2800.0
2017-09-26 10:55:00,151.34,151.34,151.17,151.24,3772.0,125.6486,125.6486,125.5075,125.5656,3772.0
2017-09-26 11:00:00,151.23,151.38,151.2,151.38,3670.0,125.5573,125.6818,125.5324,125.6818,3670.0
2017-09-26 11:05:00,151.38,151.41,151.35,151.36,7096.0,125.6818,125.7067,125.6569,125.6652,7096.0
2017-09-26 11:10:00,151.38,151.5,151.37,151.46,3859.0,125.6818,125.7814,125.6735,125.7482,3859.0
2017-09-26 11:15:00,151.48,151.53,151.47,151.53,2326.0,125.7648,125.8064,125.7565,125.8064,2326.0
2017-09-26 11:20:00,151.51,151.56,151.49,151.53,4112.0,125.7897,125.8313,125.7731,125.8064,4112.0
2017-09-26 11:25:00,151.55,151.58,151.41,151.56,11099.0,125.823,125.8479,125.7067,125.8313,11099.0
2017-09-26 11:30:00,151.56,151.6,151.55,151.59,5275.0,125.8313,125.8645,125.823,125.8562,5275.0
2017-09-26 11:35:00,151.61,151.61,151.5,151.55,2823.0,125.8728,125.8728,125.7814,125.823,2823.0
2017-09-26 11:40:00,151.56,151.57,151.47,151.47,1700.0,125.8313,125.8396,125.7565,125.7565,1700.0
2017-09-26 11:45:00,151.47,151.58,151.41,151.54,3200.0,125.7565,125.8479,125.7067,125.8147,3200.0
2017-09-26 11:50:00,151.54,151.55,151.52,151.53,3620.0,125.8147,125.823,125.7981,125.8064,3620.0
2017-09-26 11:55:00,151.54,151.63,151.53,151.61,3550.0,125.8147,125.8894,125.8064,125.8728,3550.0
2017-09-26 12:00:00,151.62,151.66,151.61,151.61,1825.0,125.8811,125.9143,125.8728,125.8728,1825.0
2017-09-26 12:05:00,151.64,151.65,151.47,151.5,6205.0,125.8977,125.906,125.7565,125.7814,6205.0
2017-09-26 12:10:00,151.48,151.53,151.38,151.45,3441.0,125.7648,125.8064,125.6818,125.7399,3441.0
2017-09-26 12:15:00,151.45,151.49,151.38,151.41,3100.0,125.7399,125.7731,125.6818,125.7067,3100.0
2017-09-26 12:20:00,151.44,151.5,151.42,151.44,3525.0,125.7316,125.7814,125.715,125.7316,3525.0
2017-09-26 12:25:00,151.44,151.48,151.36,151.44,10477.0,125.7316,125.7648,125.6652,125.7316,10477.0
2017-09-26 12:30:00,151.42,151.42,151.36,151.39,1634.0,125.715,125.715,125.6652,125.6901,1634.0
2017-09-26 12:35:00,151.37,151.38,151.16,151.18,6774.0,125.6735,125.6818,125.4992,125.5158,6774.0
2017-09-26 12:40:00,151.22,151.29,151.21,151.29,5712.0,125.549,125.6071,125.5407,125.6071,5712.0
2017-09-26 12:45:00,151.25,151.29,151.18,151.29,5730.0,125.5739,125.6071,125.5158,125.6071,5730.0
2017-09-26 12:50:00,151.3,151.3,151.28,151.29,2000.0,125.6154,125.6154,125.5988,125.6071,2000.0
2017-09-26 12:55:00,151.27,151.29,151.19,151.23,8226.0,125.5905,125.6071,125.5241,125.5573,8226.0
2017-09-26 13:00:00,151.23,151.23,150.98,151.07,14356.0,125.5573,125.5573,125.3497,125.4244,14356.0
2017-09-26 13:05:00,151.07,151.1,151.06,151.1,899.0,125.4244,125.4494,125.4161,125.4494,899.0
2017-09-26 13:10:00,151.09,151.27,151.08,151.25,5400.0,125.441,125.5905,125.4327,125.5739,5400.0
2017-09-26 13:15:00,151.28,151.3,151.26,151.26,734.0,125.5988,125.6154,125.5822,125.5822,734.0
2017-09-26 13:20:00,151.28,151.34,151.27,151.31,3644.0,125.5988,125.6486,125.5905,125.6237,3644.0
2017-09-26 13:25:00,151.31,151.36,151.29,151.34,2700.0,125.6237,125.6652,125.6071,125.6486,2700.0
2017-09-26 13:30:00,151.33,151.35,151.3,151.32,1647.0,125.6403,125.6569,125.6154,125.632,1647.0
2017-09-26 13:35:00,151.28,151.35,151.28,151.35,2894.0,125.5988,125.6569,125.5988,125.6569,2894.0
2017-09-26 13:40:00,151.33,151.43,151.33,151.43,12110.0,125.6403,125.7233,125.6403,125.7233,12110.0
2017-09-26 13:45:00,151.44,151.48,151.39,151.46,4103.0,125.7316,125.7648,125.6901,125.7482,4103.0
2017-09-26 13:50:00,151.49,151.55,151.49,151.55,2818.0,125.7731,125.823,125.7731,125.823,2818.0
2017-09-26 13:55:00,151.56,151.58,151.54,151.58,2200.0,125.8313,125.8479,125.8147,125.8479,2200.0
2017-09-26 14:00:00,151.56,151.58,151.47,151.47,6234.0,125.8313,125.8479,125.7565,125.7565,6234.0
2017-09-26 14:05:00,151.45,151.45,151.34,151.39,2301.0,125.7399,125.7399,125.6486,125.6901,2301.0
2017-09-26 14:10:00,151.35,151.37,151.32,151.36,957.0,125.6569,125.6735,125.632,125.6652,957.0
2017-09-26 14:15:00,151.32,151.33,151.13,151.14,9000.0,125.632,125.6403,125.4743,125.4826,9000.0
2017-09-26 14:20:00,151.15,151.21,151.06,151.06,5755.0,125.4909,125.5407,125.4161,125.4161,5755.0
2017-09-26 14:25:00,151.07,151.1,150.98,151.03,13302.0,125.4244,125.4494,125.3497,125.3912,13302.0
2017-09-26 14:30:00,151.06,151.12,151.04,151.09,3855.0,125.4161,125.466,125.3995,125.441,3855.0
2017-09-26 14:35:00,151.08,151.12,150.97,151.02,9121.0,125.4327,125.466,125.3414,125.3829,9121.0
2017-09-26 14:40:00,151.05,151.06,150.92,150.96,11111.0,125.4078,125.4161,125.2999,125.3331,11111.0
2017-09-26 14:45:00,150.98,151.13,150.98,151.12,3971.0,125.3497,125.4743,125.3497,125.466,3971.0
2017-09-26 14:50:00,151.15,151.15,151.05,151.05,1930.0,125.4909,125.4909,125.4078,125.4078,1930.0
2017-09-26 14:55:00,151.09,151.14,151.08,151.14,4099.0,125.441,125.4826,125.4327,125.4826,4099.0
2017-09-26 15:00:00,151.12,151.15,151.1,151.14,4050.0,125.466,125.4909,125.4494,125.4826,4050.0
2017-09-26 15:05:00,151.15,151.24,151.15,151.21,3905.0,125.4909,125.5656,125.4909,125.5407,3905.0
2017-09-26 15:10:00,151.24,151.24,151.15,151.15,2833.0,125.5656,125.5656,125.4909,125.4909,2833.0
2017-09-26 15:15:00,151.15,151.31,151.14,151.3,7044.0,125.4909,125.6237,125.4826,125.6154,7044.0
2017-09-26 15:20:00,151.3,151.32,151.28,151.3,3902.0,125.6154,125.632,125.5988,125.6154,3902.0
2017-09-26 15:25:00,151.31,151.31,151.23,151.31,11859.0,125.6237,125.6237,125.5573,125.6237,11859.0
2017-09-26 15:30:00,151.29,151.29,151.12,151.14,8961.0,125.6071,125.6071,125.466,125.4826,8961.0
2017-09-26 15:35:00,151.14,151.24,151.13,151.19,16099.0,125.4826,125.5656,125.4743,125.5241,16099.0
2017-09-26 15:40:00,151.19,151.22,151.15,151.19,7259.0,125.5241,125.549,125.4909,125.5241,7259.0
2017-09-26 15:45:00,151.2,151.25,151.06,151.07,13506.0,125.5324,125.5739,125.4161,125.4244,13506.0
2017-09-26 15:50:00,151.08,151.16,151.08,151.11,16292.0,125.4327,125.4992,125.4327,125.4577,16292.0
2017-09-26 15:55:00,151.11,151.11,150.9,150.99,43597.0,125.4577,125.4577,125.2833,125.358,43597.0
2017-09-27 09:30:00,151.3,151.58,151.02,151.19,6770.0,125.6154,125.8479,125.3829,125.5241,6770.0
2017-09-27 09:35:00,151.41,151.48,151.1,151.23,2400.0,125.7067,125.7648,125.4494,125.5573,2400.0
2017-09-27 09:40:00,151.17,151.26,151.07,151.07,949.0,125.5075,125.5822,125.4244,125.4244,949.0
2017-09-27 09:45:00,151.11,151.33,150.98,150.98,24216.0,125.4577,125.6403,125.3497,125.3497,24216.0
2017-09-27 09:50:00,150.97,151.01,150.65,150.71,11724.0,125.3414,125.3746,125.0757,125.1256,11724.0
2017-09-27 09:55:00,150.77,150.85,150.74,150.74,6326.0,125.1754,125.2418,125.1505,125.1505,6326.0
2017-09-27 10:00:00,150.77,150.78,150.66,150.66,3983.0,125.1754,125.1837,125.084,125.084,3983.0
2017-09-27 10:05:00,150.66,150.71,150.62,150.62,4757.0,125.084,125.1256,125.0508,125.0508,4757.0
2017-09-27 10:10:00,150.68,150.68,150.58,150.61,4900.0,125.1007,125.1007,125.0176,125.0425,4900.0
2017-09-27 10:15:00,150.6,150.7,150.57,150.59,4017.0,125.0342,125.1173,125.0093,125.0259,4017.0
2017-09-27 10:20:00,150.61,150.65,150.55,150.59,10004.0,125.0425,125.0757,124.9927,125.0259,10004.0
2017-09-27 10:25:00,150.6,150.6,150.44,150.46,2437.0,125.0342,125.0342,124.9014,124.918,2437.0
2017-09-27 10:30:00,150.5,150.55,150.44,150.44,5513.0,124.9512,124.9927,124.9014,124.9014,5513.0
2017-09-27 10:35:00,150.46,150.51,150.42,150.48,7100.0,124.918,124.9595,124.8848,124.9346,7100.0
2017-09-27 10:40:00,150.45,150.48,150.28,150.28,5099.0,124.9097,124.9346,124.7686,124.7686,5099.0
2017-09-27 10:45:00,150.26,150.39,150.26,150.35,6542.0,124.7519,124.8599,124.7519,124.8267,6542.0
2017-09-27 10:50:00,150.32,150.33,150.13,150.2,6736.0,124.8018,124.8101,124.644,124.7021,6736.0
2017-09-27 10:55:00,150.18,150.26,150.14,150.23,5541.0,124.6855,124.7519,124.6523,124.727,5541.0
2017-09-27 11:00:00,150.22,150.25,150.15,150.17,6697.0,124.7187,124.7436,124.6606,124.6772,6697.0
2017-09-27 11:05:00,150.15,150.23,150.1,150.21,12776.0,124.6606,124.727,124.6191,124.7104,12776.0
2017-09-27 11:10:00,150.24,150.36,150.21,150.36,8900.0,124.7353,124.835,124.7104,124.835,8900.0
2017-09-27 11:15:00,150.33,150.42,150.33,150.38,5000.0,124.8101,124.8848,124.8101,124.8516,5000.0
2017-09-27 11:20:00,150.34,150.34,150.16,150.25,3250.0,124.8184,124.8184,124.6689,124.7436,3250.0
2017-09-27 11:25:00,150.25,150.37,150.25,150.28,3441.0,124.7436,124.8433,124.7436,124.7686,3441.0
2017-09-27 11:30:00,150.28,150.41,150.28,150.36,9400.0,124.7686,124.8765,124.7686,124.835,9400.0
2017-09-27 11:35:00,150.34,150.43,150.33,150.39,4675.0,124.8184,124.8931,124.8101,124.8599,4675.0
2017-09-27 11:40:00,150.38,150.46,150.38,150.44,6221.0,124.8516,124.918,124.8516,124.9014,6221.0
2017-09-27 11:45:00,150.43,150.44,150.36,150.42,7423.0,124.8931,124.9014,124.835,124.8848,7423.0
2017-09-27 11:50:00,150.42,150.45,150.36,150.37,8900.0,124.8848,124.9097,124.835,124.8433,8900.0
2017-09-27 11:55:00,150.39,150.42,150.38,150.42,3310.0,124.8599,124.8848,124.8516,124.8848,3310.0
2017-09-27 12:00:00,150.4,150.49,150.4,150.46,27618.0,124.8682,124.9429,124.8682,124.918,27618.0
2017-09-27 12:05:00,150.43,150.45,150.34,150.45,3000.0,124.8931,124.9097,124.8184,124.9097,3000.0
2017-09-27 12:10:00,150.43,150.46,150.27,150.29,9700.0,124.8931,124.918,124.7603,124.7769,9700.0
2017-09-27 12:15:00,150.29,150.32,150.27,150.3,1559.0,124.7769,124.8018,124.7603,124.7852,1559.0
2017-09-27 12:20:00,150.31,150.37,150.31,150.37,4110.0,124.7935,124.8433,124.7935,124.8433,4110.0
2017-09-27 12:25:00,150.37,150.4,150.37,150.4,2100.0,124.8433,124.8682,124.8433,124.8682,2100.0
2017-09-27 12:30:00,150.41,150.41,150.3,150.3,1783.0,124.8765,124.8765,124.7852,124.7852,1783.0
2017-09-27 12:35:00,150.31,150.42,150.31,150.42,3065.0,124.7935,124.8848,124.7935,124.8848,3065.0
2017-09-27 12:40:00,150.43,150.47,150.43,150.47,1800.0,124.8931,124.9263,124.8931,124.9263,1800.0
2017-09-27 12:45:00,150.45,150.61,150.45,150.54,7016.0,124.9097,125.0425,124.9097,124.9844,7016.0
2017-09-27 12:50:00,150.56,150.65,150.54,150.65,6529.0,125.001,125.0757,124.9844,125.0757,6529.0
2017-09-27 12:55:00,150.65,150.84,150.65,150.84,1755.0,125.0757,125.2335,125.0757,125.2335,1755.0
2017-09-27 13:00:00,150.81,150.81,150.71,150.75,3651.0,125.2086,125.2086,125.1256,125.1588,3651.0
2017-09-27 13:05:00,150.75,150.8,150.68,150.72,5705.0,125.1588,125.2003,125.1007,125.1339,5705.0
2017-09-27 13:10:00,150.73,150.73,150.6,150.66,10625.0,125.1422,125.1422,125.0342,125.084,10625.0
2017-09-27 13:15:00,150.68,150.71,150.62,150.63,1509.0,125.1007,125.1256,125.0508,125.0591,1509.0
2017-09-27 13:20:00,150.66,150.72,150.65,150.72,2832.0,125.084,125.1339,125.0757,125.1339,2832.0
2017-09-27 13:25:00,150.73,150.74,150.72,150.73,3114.0,125.1422,125.1505,125.1339,125.1422,3114.0
2017-09-27 13:30:00,150.7,150.74,150.66,150.72,2130.0,125.1173,125.1505,125.084,125.1339,2130.0
2017-09-27 13:35:00,150.69,150.76,150.67,150.76,2606.0,125.109,125.1671,125.0923,125.1671,2606.0
2017-09-27 13:40:00,150.8,150.87,150.8,150.84,3290.0,125.2003,125.2584,125.2003,125.2335,3290.0
2017-09-27 13:45:00,150.84,150.84,150.81,150.84,2754.0,125.2335,125.2335,125.2086,125.2335,2754.0
2017-09-27 13:50:00,150.85,150.94,150.82,150.92,1608.0,125.2418,125.3165,125.2169,125.2999,1608.0
2017-09-27 13:55:00,150.94,151.0,150.87,150.95,10295.0,125.3165,125.3663,125.2584,125.3248,10295.0
2017-09-27 14:00:00,151.01,151.09,151.0,151.06,3350.0,125.3746,125.441,125.3663,125.4161,3350.0
2017-09-27 14:05:00,151.08,151.13,151.0,151.13,2501.0,125.4327,125.4743,125.3663,125.4743,2501.0
2017-09-27 14:10:00,151.15,151.24,151.15,151.23,4653.0,125.4909,125.5656,125.4909,125.5573,4653.0
2017-09-27 14:15:00,151.21,151.37,151.18,151.36,7900.0,125.5407,125.6735,125.5158,125.6652,7900.0
2017-09-27 14:20:00,151.37,151.4,151.3,151.33,11993.0,125.6735,125.6984,125.6154,125.6403,11993.0
2017-09-27 14:25:00,151.32,151.36,151.29,151.31,5185.0,125.632,125.6652,125.6071,125.6237,5185.0
2017-09-27 14:30:00,151.3,151.35,151.25,151.35,11179.0,125.6154,125.6569,125.5739,125.6569,11179.0
2017-09-27 14:35:00,151.29,151.35,151.26,151.26,3612.0,125.6071,125.6569,125.5822,125.5822,3612.0
2017-09-27 14:40:00,151.26,151.26,151.06,151.18,8477.0,125.5822,125.5822,125.4161,125.5158,8477.0
2017-09-27 14:45:00,151.17,151.24,151.17,151.17,9554.0,125.5075,125.5656,125.5075,125.5075,9554.0
2017-09-27 14:50:00,151.21,151.23,151.15,151.16,6968.0,125.5407,125.5573,125.4909,125.4992,6968.0
2017-09-27 14:55:00,151.14,151.23,151.14,151.23,3174.0,125.4826,125.5573,125.4826,125.5573,3174.0
2017-09-27 15:00:00,151.25,151.3,151.24,151.3,10238.0,125.5739,125.6154,125.5656,125.6154,10238.0
2017-09-27 15:05:00,151.3,151.41,151.3,151.33,3390.0,125.6154,125.7067,125.6154,125.6403,3390.0
2017-09-27 15:10:00,151.33,151.43,151.32,151.41,14784.0,125.6403,125.7233,125.632,125.7067,14784.0
2017-09-27 15:15:00,151.43,151.47,151.36,151.43,6270.0,125.7233,125.7565,125.6652,125.7233,6270.0
2017-09-27 15:20:00,151.43,151.56,151.43,151.5,6149.0,125.7233,125.8313,125.7233,125.7814,6149.0
2017-09-27 15:25:00,151.51,151.53,151.4,151.42,11256.0,125.7897,125.8064,125.6984,125.715,11256.0
2017-09-27 15:30:00,151.42,151.5,151.41,151.49,7614.0,125.715,125.7814,125.7067,125.7731,7614.0
2017-09-27 15:35:00,151.49,151.5,151.43,151.46,9689.0,125.7731,125.7814,125.7233,125.7482,9689.0
2017-09-27 15:40:00,151.46,151.48,151.34,151.34,12171.0,125.7482,125.7648,125.6486,125.6486,12171.0
2017-09-27 15:45:00,151.35,151.36,151.23,151.3,11487.0,125.6569,125.6652,125.5573,125.6154,11487.0
2017-09-27 15:50:00,151.29,151.34,151.25,151.29,19994.0,125.6071,125.6486,125.5739,125.6071,19994.0
2017-09-27 15:55:00,151.29,151.37,151.26,151.32,51131.0,125.6071,125.6735,125.5822,125.632,51131.0
2017-09-28 09:30:00,151.45,151.65,151.18,151.65,23236.0,125.7399,125.906,125.5158,125.906,23236.0
2017-09-28 09:35:00,151.62,151.83,151.51,151.83,13206.0,125.8811,126.0554,125.7897,126.0554,13206.0
2017-09-28 09:40:00,151.8,151.84,151.46,151.5,4800.0,126.0305,126.0637,125.7482,125.7814,4800.0
2017-09-28 09:45:00,151.44,151.63,151.43,151.59,6799.0,125.7316,125.8894,125.7233,125.8562,6799.0
2017-09-28 09:50:00,151.58,151.58,151.38,151.38,5228.0,125.8479,125.8479,125.6818,125.6818,5228.0
2017-09-28 09:55:00,151.37,151.58,151.33,151.58,10153.0,125.6735,125.8479,125.6403,125.8479,10153.0
2017-09-28 10:00:00,151.58,151.65,151.39,151.39,15024.0,125.8479,125.906,125.6901,125.6901,15024.0
2017-09-28 10:05:00,151.4,151.43,151.34,151.39,7783.0,125.6984,125.7233,125.6486,125.6901,7783.0
2017-09-28 10:10:00,151.42,151.42,151.27,151.27,4672.0,125.715,125.715,125.5905,125.5905,4672.0
2017-09-28 10:15:00,151.31,151.38,151.27,151.37,10404.0,125.6237,125.6818,125.5905,125.6735,10404.0
2017-09-28 10:20:00,151.38,151.41,151.28,151.31,5497.0,125.6818,125.7067,125.5988,125.6237,5497.0
2017-09-28 10:25:00,151.32,151.36,151.23,151.32,16814.0,125.632,125.6652,125.5573,125.632,16814.0
2017-09-28 10:30:00,151.33,151.35,151.27,151.33,8595.0,125.6403,125.6569,125.5905,125.6403,8595.0
2017-09-28 10:35:00,151.33,151.39,151.32,151.33,9162.0,125.6403,125.6901,125.632,125.6403,9162.0
2017-09-28 10:40:00,151.37,151.46,151.32,151.46,3927.0,125.6735,125.7482,125.632,125.7482,3927.0
2017-09-28 10:45:00,151.46,151.5,151.44,151.5,5782.0,125.7482,125.7814,125.7316,125.7814,5782.0
2017-09-28 10:50:00,151.51,151.51,151.42,151.45,2107.0,125.7897,125.7897,125.715,125.7399,2107.0
2017-09-28 10:55:00,151.41,151.48,151.36,151.48,7834.0,125.7067,125.7648,125.6652,125.7648,7834.0
2017-09-28 11:00:00,151.49,151.61,151.49,151.61,7590.0,125.7731,125.8728,125.7731,125.8728,7590.0
2017-09-28 11:05:00,151.61,151.75,151.59,151.74,10870.0,125.8728,125.989,125.8562,125.9807,10870.0
2017-09-28 11:10:00,151.75,151.82,151.73,151.82,5503.0,125.989,126.0471,125.9724,126.0471,5503.0
2017-09-28 11:15:00,151.78,151.84,151.78,151.79,2100.0,126.0139,126.0637,126.0139,126.0222,2100.0
2017-09-28 11:20:00,151.82,151.87,151.79,151.87,4724.0,126.0471,126.0886,126.0222,126.0886,4724.0
2017-09-28 11:25:00,151.86,151.93,151.84,151.92,2206.0,126.0803,126.1385,126.0637,126.1301,2206.0
2017-09-28 11:30:00,151.95,151.96,151.92,151.94,6846.0,126.1551,126.1634,126.1301,126.1468,6846.0
2017-09-28 11:35:00,151.93,151.95,151.89,151.91,4100.0,126.1385,126.1551,126.1052,126.1218,4100.0
2017-09-28 11:40:00,151.92,151.99,151.92,151.97,7500.0,126.1301,126.1883,126.1301,126.1717,7500.0
2017-09-28 11:45:00,151.97,152.0,151.96,151.98,7219.0,126.1717,126.1966,126.1634,126.18,7219.0
2017-09-28 11:50:00,151.97,151.97,151.91,151.93,3056.0,126.1717,126.1717,126.1218,126.1385,3056.0
2017-09-28 11:55:00,151.94,151.97,151.93,151.96,7776.0,126.1468,126.1717,126.1385,126.1634,7776.0
2017-09-28 12:00:00,151.97,152.0,151.92,152.0,4650.0,126.1717,126.1966,126.1301,126.1966,4650.0
2017-09-28 12:05:00,151.98,151.98,151.95,151.95,2777.0,126.18,126.18,126.1551,126.1551,2777.0
2017-09-28 12:10:00,151.97,151.98,151.95,151.96,5756.0,126.1717,126.18,126.1551,126.1634,5756.0
2017-09-28 12:15:00,151.97,152.25,151.97,152.11,47152.0,126.1717,126.4041,126.1717,126.2879,47152.0
2017-09-28 12:20:00,152.13,152.26,152.11,152.15,17685.0,126.3045,126.4124,126.2879,126.3211,17685.0
2017-09-28 12:25:00,152.14,152.16,151.93,151.94,21208.0,126.3128,126.3294,126.1385,126.1468,21208.0
2017-09-28 12:30:00,151.94,151.95,151.86,151.87,14116.0,126.1468,126.1551,126.0803,126.0886,14116.0
2017-09-28 12:35:00,151.86,151.95,151.83,151.94,8259.0,126.0803,126.1551,126.0554,126.1468,8259.0
2017-09-28 12:40:00,151.97,151.97,151.87,151.89,3206.0,126.1717,126.1717,126.0886,126.1052,3206.0
2017-09-28 12:45:00,151.87,151.87,151.77,151.77,2200.0,126.0886,126.0886,126.0056,126.0056,2200.0
2017-09-28 12:50:00,151.77,151.8,151.76,151.76,500.0,126.0056,126.0305,125.9973,125.9973,500.0
2017-09-28 12:55:00,151.75,151.82,151.66,151.7,11729.0,125.989,126.0471,125.9143,125.9475,11729.0
2017-09-28 13:00:00,151.75,151.77,151.67,151.77,4567.0,125.989,126.0056,125.9226,126.0056,4567.0
2017-09-28 13:05:00,151.75,151.78,151.62,151.66,3147.0,125.989,126.0139,125.8811,125.9143,3147.0
2017-09-28 13:10:00,151.67,151.68,151.59,151.63,5668.0,125.9226,125.9309,125.8562,125.8894,5668.0
2017-09-28 13:15:00,151.61,151.64,151.57,151.58,2650.0,125.8728,125.8977,125.8396,125.8479,2650.0
2017-09-28 13:20:00,151.58,151.59,151.49,151.49,9561.0,125.8479,125.8562,125.7731,125.7731,9561.0
2017-09-28 13:25:00,151.52,151.52,151.39,151.4,5300.0,125.7981,125.7981,125.6901,125.6984,5300.0
2017-09-28 13:30:00,151.38,151.39,151.35,151.35,3849.0,125.6818,125.6901,125.6569,125.6569,3849.0
2017-09-28 13:35:00,151.35,151.47,151.35,151.47,1900.0,125.6569,125.7565,125.6569,125.7565,1900.0
2017-09-28 13:40:00,151.45,151.51,151.42,151.49,4247.0,125.7399,125.7897,125.715,125.7731,4247.0
2017-09-28 13:45:00,151.5,151.5,151.47,151.5,2189.0,125.7814,125.7814,125.7565,125.7814,2189.0
2017-09-28 13:50:00,151.5,151.5,151.46,151.49,4914.0,125.7814,125.7814,125.7482,125.7731,4914.0
2017-09-28 13:55:00,151.5,151.53,151.5,151.51,2667.0,125.7814,125.8064,125.7814,125.7897,2667.0
2017-09-28 14:00:00,151.5,151.52,151.49,151.5,4344.0,125.7814,125.7981,125.7731,125.7814,4344.0
2017-09-28 14:05:00,151.51,151.54,151.49,151.53,6135.0,125.7897,125.8147,125.7731,125.8064,6135.0
2017-09-28 14:10:00,151.56,151.57,151.53,151.54,2693.0,125.8313,125.8396,125.8064,125.8147,2693.0
2017-09-28 14:15:00,151.55,151.6,151.44,151.44,7980.0,125.823,125.8645,125.7316,125.7316,7980.0
2017-09-28 14:20:00,151.41,151.42,151.36,151.39,6577.0,125.7067,125.715,125.6652,125.6901,6577.0
2017-09-28 14:25:00,151.39,151.51,151.39,151.51,8860.0,125.6901,125.7897,125.6901,125.7897,8860.0
2017-09-28 14:30:00,151.53,151.56,151.52,151.54,3250.0,125.8064,125.8313,125.7981,125.8147,3250.0
2017-09-28 14:35:00,151.59,151.61,151.49,151.5,8509.0,125.8562,125.8728,125.7731,125.7814,8509.0
2017-09-28 14:40:00,151.51,151.55,151.45,151.45,8363.0,125.7897,125.823,125.7399,125.7399,8363.0
2017-09-28 14:45:00,151.43,151.47,151.38,151.4,2767.0,125.7233,125.7565,125.6818,125.6984,2767.0
2017-09-28 14:50:00,151.4,151.51,151.37,151.5,7994.0,125.6984,125.7897,125.6735,125.7814,7994.0
2017-09-28 14:55:00,151.5,151.51,151.46,151.48,4504.0,125.7814,125.7897,125.7482,125.7648,4504.0
2017-09-28 15:00:00,151.48,151.49,151.38,151.41,9700.0,125.7648,125.7731,125.6818,125.7067,9700.0
2017-09-28 15:05:00,151.42,151.48,151.41,151.47,9436.0,125.715,125.7648,125.7067,125.7565,9436.0
2017-09-28 15:10:00,151.48,151.49,151.41,151.43,8960.0,125.7648,125.7731,125.7067,125.7233,8960.0
2017-09-28 15:15:00,151.42,151.43,151.39,151.4,11031.0,125.715,125.7233,125.6901,125.6984,11031.0
2017-09-28 15:20:00,151.4,151.41,151.32,151.34,13952.0,125.6984,125.7067,125.632,125.6486,13952.0
2017-09-28 15:25:00,151.34,151.41,151.34,151.41,10173.0,125.6486,125.7067,125.6486,125.7067,10173.0
2017-09-28 15:30:00,151.41,151.41,151.3,151.31,12565.0,125.7067,125.7067,125.6154,125.6237,12565.0
2017-09-28 15:35:00,151.33,151.35,151.31,151.33,11991.0,125.6403,125.6569,125.6237,125.6403,11991.0
2017-09-28 15:40:00,151.33,151.36,151.32,151.35,14453.0,125.6403,125.6652,125.632,125.6569,14453.0
2017-09-28 15:45:00,151.34,151.36,151.28,151.32,24437.0,125.6486,125.6652,125.5988,125.632,24437.0
2017-09-28 15:50:00,151.34,151.4,151.29,151.3,21783.0,125.6486,125.6984,125.6071,125.6154,21783.0
2017-09-28 15:55:00,151.29,151.35,151.27,151.31,50314.0,125.6071,125.6569,125.5905,125.6237,50314.0
2017-09-29 09:30:00,151.5,151.6,151.28,151.28,8218.0,125.7814,125.8645,125.5988,125.5988,8218.0
2017-09-29 09:35:00,151.21,151.21,150.7,150.76,3049.0,125.5407,125.5407,125.1173,125.1671,3049.0
2017-09-29 09:40:00,150.69,150.96,150.69,150.76,3700.0,125.109,125.3331,125.109,125.1671,3700.0
2017-09-29 09:45:00,150.87,150.93,150.74,150.74,7673.0,125.2584,125.3082,125.1505,125.1505,7673.0
2017-09-29 09:50:00,150.75,150.75,150.52,150.53,2655.0,125.1588,125.1588,124.9678,124.9761,2655.0
2017-09-29 09:55:00,150.55,150.64,150.5,150.5,6246.0,124.9927,125.0674,124.9512,124.9512,6246.0
2017-09-29 10:00:00,150.46,150.79,150.46,150.72,5957.0,124.918,125.192,124.918,125.1339,5957.0
2017-09-29 10:05:00,150.74,151.03,150.74,151.03,5564.0,125.1505,125.3912,125.1505,125.3912,5564.0
2017-09-29 10:10:00,151.04,151.15,150.96,151.06,10872.0,125.3995,125.4909,125.3331,125.4161,10872.0
2017-09-29 10:15:00,151.05,151.19,151.05,151.16,4700.0,125.4078,125.5241,125.4078,125.4992,4700.0
2017-09-29 10:20:00,151.16,151.27,151.11,151.12,3754.0,125.4992,125.5905,125.4577,125.466,3754.0
2017-09-29 10:25:00,151.13,151.16,151.0,151.04,4938.0,125.4743,125.4992,125.3663,125.3995,4938.0
2017-09-29 10:30:00,151.06,151.25,151.0,151.0,4697.0,125.4161,125.5739,125.3663,125.3663,4697.0
2017-09-29 10:35:00,151.04,151.35,150.98,151.32,7981.0,125.3995,125.6569,125.3497,125.632,7981.0
2017-09-29 10:40:00,151.37,151.43,151.29,151.42,3253.0,125.6735,125.7233,125.6071,125.715,3253.0
2017-09-29 10:45:00,151.37,151.43,151.25,151.43,5200.0,125.6735,125.7233,125.5739,125.7233,5200.0
2017-09-29 10:50:00,151.38,151.45,151.34,151.43,4347.0,125.6818,125.7399,125.6486,125.7233,4347.0
2017-09-29 10:55:00,151.44,151.47,151.2,151.26,6294.0,125.7316,125.7565,125.5324,125.5822,6294.0
2017-09-29 11:00:00,151.22,151.49,151.05,151.39,13123.0,125.549,125.7731,125.4078,125.6901,13123.0
2017-09-29 11:05:00,151.36,151.36,151.25,151.3,9050.0,125.6652,125.6652,125.5739,125.6154,9050.0
2017-09-29 11:10:00,151.3,151.41,151.3,151.39,6000.0,125.6154,125.7067,125.6154,125.6901,6000.0
2017-09-29 11:15:00,151.36,151.41,151.3,151.35,6200.0,125.6652,125.7067,125.6154,125.6569,6200.0
2017-09-29 11:20:00,151.36,151.42,151.34,151.42,11319.0,125.6652,125.715,125.6486,125.715,11319.0
2017-09-29 11:25:00,151.4,151.49,151.29,151.42,17890.0,125.6984,125.7731,125.6071,125.715,17890.0
2017-09-29 11:30:00,151.38,151.43,151.31,151.39,6372.0,125.6818,125.7233,125.6237,125.6901,6372.0
2017-09-29 11:35:00,151.38,151.4,151.33,151.38,15609.0,125.6818,125.6984,125.6403,125.6818,15609.0
2017-09-29 11:40:00,151.38,151.4,151.27,151.28,18819.0,125.6818,125.6984,125.5905,125.5988,18819.0
2017-09-29 11:45:00,151.28,151.35,151.21,151.3,8700.0,125.5988,125.6569,125.5407,125.6154,8700.0
2017-09-29 11:50:00,151.31,151.31,151.15,151.2,8056.0,125.6237,125.6237,125.4909,125.5324,8056.0
2017-09-29 11:55:00,151.19,151.21,151.1,151.15,10531.0,125.5241,125.5407,125.4494,125.4909,10531.0
2017-09-29 12:00:00,151.12,151.29,151.12,151.24,10143.0,125.466,125.6071,125.466,125.5656,10143.0
2017-09-29 12:05:00,151.23,151.26,151.17,151.19,6415.0,125.5573,125.5822,125.5075,125.5241,6415.0
2017-09-29 12:10:00,151.21,151.21,151.07,151.09,4202.0,125.5407,125.5407,125.4244,125.441,4202.0
2017-09-29 12:15:00,151.06,151.15,151.05,151.14,4355.0,125.4161,125.4909,125.4078,125.4826,4355.0
2017-09-29 12:20:00,151.16,151.16,151.06,151.11,4700.0,125.4992,125.4992,125.4161,125.4577,4700.0
2017-09-29 12:25:00,151.12,151.12,151.08,151.1,2300.0,125.466,125.466,125.4327,125.4494,2300.0
2017-09-29 12:30:00,151.12,151.14,151.03,151.06,4700.0,125.466,125.4826,125.3912,125.4161,4700.0
2017-09-29 12:35:00,151.08,151.08,151.0,151.02,2529.0,125.4327,125.4327,125.3663,125.3829,2529.0
2017-09-29 12:40:00,151.01,151.03,150.98,151.0,4408.0,125.3746,125.3912,125.3497,125.3663,4408.0
2017-09-29 12:45:00,151.01,151.02,150.95,150.96,8039.0,125.3746,125.3829,125.3248,125.3331,8039.0
2017-09-29 12:50:00,150.96,151.06,150.96,151.05,2700.0,125.3331,125.4161,125.3331,125.4078,2700.0
2017-09-29 12:55:00,151.03,151.06,151.0,151.02,2842.0,125.3912,125.4161,125.3663,125.3829,2842.0
2017-09-29 13:00:00,151.01,151.02,150.94,150.98,2446.0,125.3746,125.3829,125.3165,125.3497,2446.0
2017-09-29 13:05:00,151.02,151.09,150.98,151.04,3600.0,125.3829,125.441,125.3497,125.3995,3600.0
2017-09-29 13:10:00,151.03,151.06,151.01,151.04,5412.0,125.3912,125.4161,125.3746,125.3995,5412.0
2017-09-29 13:15:00,151.04,151.04,150.81,150.92,12857.0,125.3995,125.3995,125.2086,125.2999,12857.0
2017-09-29 13:20:00,150.92,150.97,150.85,150.88,6729.0,125.2999,125.3414,125.2418,125.2667,6729.0
2017-09-29 13:25:00,150.92,150.98,150.85,150.88,9653.0,125.2999,125.3497,125.2418,125.2667,9653.0
2017-09-29 13:30:00,150.88,150.96,150.86,150.96,7776.0,125.2667,125.3331,125.2501,125.3331,7776.0
2017-09-29 13:35:00,150.96,151.05,150.96,151.02,5525.0,125.3331,125.4078,125.3331,125.3829,5525.0
2017-09-29 13:40:00,151.01,151.09,151.01,151.06,7134.0,125.3746,125.441,125.3746,125.4161,7134.0
2017-09-29 13:45:00,151.06,151.09,151.03,151.03,13139.0,125.4161,125.441,125.3912,125.3912,13139.0
2017-09-29 13:50:00,151.03,151.1,151.02,151.07,7570.0,125.3912,125.4494,125.3829,125.4244,7570.0
2017-09-29 13:55:00,151.09,151.09,151.0,151.07,10259.0,125.441,125.441,125.3663,125.4244,10259.0
2017-09-29 14:00:00,151.07,151.1,151.0,151.0,7175.0,125.4244,125.4494,125.3663,125.3663,7175.0
2017-09-29 14:05:00,151.06,151.06,150.97,150.99,5911.0,125.4161,125.4161,125.3414,125.358,5911.0
2017-09-29 14:10:00,151.0,151.0,150.97,150.99,7556.0,125.3663,125.3663,125.3414,125.358,7556.0
2017-09-29 14:15:00,150.99,151.18,150.99,151.16,8727.0,125.358,125.5158,125.358,125.4992,8727.0
2017-09-29 14:20:00,151.17,151.24,151.11,151.2,5700.0,125.5075,125.5656,125.4577,125.5324,5700.0
2017-09-29 14:25:00,151.21,151.25,151.2,151.22,6106.0,125.5407,125.5739,125.5324,125.549,6106.0
2017-09-29 14:30:00,151.19,151.24,151.17,151.24,3944.0,125.5241,125.5656,125.5075,125.5656,3944.0
2017-09-29 14:35:00,151.22,151.24,151.13,151.13,6496.0,125.549,125.5656,125.4743,125.4743,6496.0
2017-09-29 14:40:00,151.09,151.11,150.97,150.97,8621.0,125.441,125.4577,125.3414,125.3414,8621.0
2017-09-29 14:45:00,150.99,151.17,150.99,151.17,9071.0,125.358,125.5075,125.358,125.5075,9071.0
2017-09-29 14:50:00,151.16,151.3,151.15,151.28,6593.0,125.4992,125.6154,125.4909,125.5988,6593.0
2017-09-29 14:55:00,151.28,151.33,151.24,151.27,13587.0,125.5988,125.6403,125.5656,125.5905,13587.0
2017-09-29 15:00:00,151.27,151.3,151.24,151.3,7140.0,125.5905,125.6154,125.5656,125.6154,7140.0
2017-09-29 15:05:00,151.27,151.29,151.25,151.28,5372.0,125.5905,125.6071,125.5739,125.5988,5372.0
2017-09-29 15:10:00,151.26,151.33,151.26,151.33,5916.0,125.5822,125.6403,125.5822,125.6403,5916.0
2017-09-29 15:15:00,151.33,151.37,151.28,151.33,10588.0,125.6403,125.6735,125.5988,125.6403,10588.0
2017-09-29 15:20:00,151.31,151.35,151.26,151.35,12720.0,125.6237,125.6569,125.5822,125.6569,12720.0
2017-09-29 15:25:00,151.32,151.36,151.28,151.31,11490.0,125.632,125.6652,125.5988,125.6237,11490.0
2017-09-29 15:30:00,151.29,151.33,151.24,151.28,11485.0,125.6071,125.6403,125.5656,125.5988,11485.0
2017-09-29 15:35:00,151.28,151.3,151.23,151.24,15330.0,125.5988,125.6154,125.5573,125.5656,15330.0
2017-09-29 15:40:00,151.24,151.27,151.12,151.16,15504.0,125.5656,125.5905,125.466,125.4992,15504.0
2017-09-29 15:45:00,151.16,151.25,151.15,151.2,24120.0,125.4992,125.5739,125.4909,125.5324,24120.0
2017-09-29 15:50:00,151.17,151.17,151.11,151.14,15266.0,125.5075,125.5075,125.4577,125.4826,15266.0
2017-09-29 15:55:00,151.14,151.25,151.06,151.15,57196.0,125.4826,125.5739,125.4161,125.4909,57196.0
2017-10-02 09:30:00,151.04,151.29,150.55,150.55,24025.0,125.3995,125.6071,124.9927,124.9927,24025.0
2017-10-02 09:35:00,150.65,150.85,150.55,150.82,8710.0,125.0757,125.2418,124.9927,125.2169,8710.0
2017-10-02 09:40:00,150.83,151.11,150.81,151.08,5591.0,125.2252,125.4577,125.2086,125.4327,5591.0
2017-10-02 09:45:00,151.07,151.3,151.07,151.28,8719.0,125.4244,125.6154,125.4244,125.5988,8719.0
2017-10-02 09:50:00,151.23,151.28,151.05,151.07,9535.0,125.5573,125.5988,125.4078,125.4244,9535.0
2017-10-02 09:55:00,151.0,151.23,151.0,151.18,7230.0,125.3663,125.5573,125.3663,125.5158,7230.0
2017-10-02 10:00:00,151.21,151.26,151.11,151.24,9700.0,125.5407,125.5822,125.4577,125.5656,9700.0
2017-10-02 10:05:00,151.24,151.47,151.23,151.36,8892.0,125.5656,125.7565,125.5573,125.6652,8892.0
2017-10-02 10:10:00,151.35,151.48,151.31,151.45,12471.0,125.6569,125.7648,125.6237,125.7399,12471.0
2017-10-02 10:15:00,151.44,151.6,151.41,151.6,8677.0,125.7316,125.8645,125.7067,125.8645,8677.0
2017-10-02 10:20:00,151.6,151.8,151.6,151.76,5108.0,125.8645,126.0305,125.8645,125.9973,5108.0
2017-10-02 10:25:00,151.77,151.82,151.65,151.65,9598.0,126.0056,126.0471,125.906,125.906,9598.0
2017-10-02 10:30:00,151.65,151.72,151.52,151.56,13086.0,125.906,125.9641,125.7981,125.8313,13086.0
2017-10-02 10:35:00,151.55,151.7,151.55,151.67,11488.0,125.823,125.9475,125.823,125.9226,11488.0
2017-10-02 10:40:00,151.67,151.7,151.56,151.57,12404.0,125.9226,125.9475,125.8313,125.8396,12404.0
2017-10-02 10:45:00,151.56,151.58,151.36,151.38,8693.0,125.8313,125.8479,125.6652,125.6818,8693.0
2017-10-02 10:50:00,151.37,151.4,151.29,151.31,11710.0,125.6735,125.6984,125.6071,125.6237,11710.0
2017-10-02 10:55:00,151.33,151.46,151.26,151.46,8500.0,125.6403,125.7482,125.5822,125.7482,8500.0
2017-10-02 11:00:00,151.43,151.54,151.42,151.52,6256.0,125.7233,125.8147,125.715,125.7981,6256.0
2017-10-02 11:05:00,151.46,151.5,151.41,151.42,4739.0,125.7482,125.7814,125.7067,125.715,4739.0
2017-10-02 11:10:00,151.44,151.5,151.42,151.49,10089.0,125.7316,125.7814,125.715,125.7731,10089.0
2017-10-02 11:15:00,151.46,151.48,151.43,151.48,3200.0,125.7482,125.7648,125.7233,125.7648,3200.0
2017-10-02 11:20:00,151.44,151.52,151.42,151.51,6418.0,125.7316,125.7981,125.715,125.7897,6418.0
2017-10-02 11:25:00,151.48,151.5,151.32,151.32,10101.0,125.7648,125.7814,125.632,125.632,10101.0
2017-10-02 11:30:00,151.31,151.48,151.31,151.48,8724.0,125.6237,125.7648,125.6237,125.7648,8724.0
2017-10-02 11:35:00,151.48,151.72,151.45,151.69,9654.0,125.7648,125.9641,125.7399,125.9392,9654.0
2017-10-02 11:40:00,151.7,151.75,151.65,151.69,4400.0,125.9475,125.989,125.906,125.9392,4400.0
2017-10-02 11:45:00,151.7,151.72,151.53,151.57,4000.0,125.9475,125.9641,125.8064,125.8396,4000.0
2017-10-02 11:50:00,151.57,151.77,151.57,151.74,9271.0,125.8396,126.0056,125.8396,125.9807,9271.0
2017-10-02 11:55:00,151.74,151.96,151.69,151.81,8568.0,125.9807,126.1634,125.9392,126.0388,8568.0
2017-10-02 12:00:00,151.83,151.9,151.74,151.77,9084.0,126.0554,126.1135,125.9807,126.0056,9084.0
2017-10-02 12:05:00,151.73,151.76,151.54,151.6,15684.0,125.9724,125.9973,125.8147,125.8645,15684.0
2017-10-02 12:10:00,151.52,151.57,151.47,151.54,7000.0,125.7981,125.8396,125.7565,125.8147,7000.0
2017-10-02 12:15:00,151.54,151.6,151.46,151.58,8900.0,125.8147,125.8645,125.7482,125.8479,8900.0
2017-10-02 12:20:00,151.58,151.61,151.5,151.52,9955.0,125.8479,125.8728,125.7814,125.7981,9955.0
2017-10-02 12:25:00,151.52,151.52,151.38,151.44,7723.0,125.7981,125.7981,125.6818,125.7316,7723.0
2017-10-02 12:30:00,151.48,151.53,151.48,151.52,4820.0,125.7648,125.8064,125.7648,125.7981,4820.0
2017-10-02 12:35:00,151.52,151.61,151.52,151.58,7528.0,125.7981,125.8728,125.7981,125.8479,7528.0
2017-10-02 12:40:00,151.6,151.89,151.6,151.83,8543.0,125.8645,126.1052,125.8645,126.0554,8543.0
2017-10-02 12:45:00,151.83,151.99,151.83,151.96,4116.0,126.0554,126.1883,126.0554,126.1634,4116.0
2017-10-02 12:50:00,151.99,152.0,151.93,151.99,9159.0,126.1883,126.1966,126.1385,126.1883,9159.0
2017-10-02 12:55:00,151.99,152.13,151.98,152.12,8349.0,126.1883,126.3045,126.18,126.2962,8349.0
2017-10-02 13:00:00,152.08,152.09,151.96,151.99,6026.0,126.263,126.2713,126.1634,126.1883,6026.0
2017-10-02 13:05:00,151.97,152.18,151.97,152.18,8585.0,126.1717,126.346,126.1717,126.346,8585.0
2017-10-02 13:10:00,152.21,152.26,152.08,152.26,5200.0,126.3709,126.4124,126.263,126.4124,5200.0
2017-10-02 13:15:00,152.18,152.23,152.14,152.2,5000.0,126.346,126.3875,126.3128,126.3626,5000.0
2017-10-02 13:20:00,152.18,152.18,152.02,152.17,6070.0,126.346,126.346,126.2132,126.3377,6070.0
2017-10-02 13:25:00,152.2,152.35,152.2,152.25,9157.0,126.3626,126.4872,126.3626,126.4041,9157.0
2017-10-02 13:30:00,152.24,152.32,152.22,152.32,4300.0,126.3958,126.4622,126.3792,126.4622,4300.0
2017-10-02 13:35:00,152.26,152.32,152.24,152.32,6758.0,126.4124,126.4622,126.3958,126.4622,6758.0
2017-10-02 13:40:00,152.34,152.45,152.31,152.45,6909.0,126.4788,126.5702,126.4539,126.5702,6909.0
2017-10-02 13:45:00,152.47,152.47,152.37,152.42,5690.0,126.5868,126.5868,126.5038,126.5453,5690.0
2017-10-02 13:50:00,152.41,152.41,152.26,152.31,5346.0,126.537,126.537,126.4124,126.4539,5346.0
2017-10-02 13:55:00,152.3,152.76,152.29,152.62,49982.0,126.4456,126.8276,126.4373,126.7113,49982.0
2017-10-02 14:00:00,152.6,152.61,152.53,152.54,10054.0,126.6947,126.703,126.6366,126.6449,10054.0
2017-10-02 14:05:00,152.51,152.53,152.18,152.18,7155.0,126.62,126.6366,126.346,126.346,7155.0
2017-10-02 14:10:00,152.22,152.27,152.13,152.17,9628.0,126.3792,126.4207,126.3045,126.3377,9628.0
2017-10-02 14:15:00,152.13,152.16,152.08,152.13,8763.0,126.3045,126.3294,126.263,126.3045,8763.0
2017-10-02 14:20:00,152.12,152.12,152.03,152.03,7000.0,126.2962,126.2962,126.2215,126.2215,7000.0
2017-10-02 14:25:00,152.03,152.07,151.97,151.97,5600.0,126.2215,126.2547,126.1717,126.1717,5600.0
2017-10-02 14:30:00,151.96,152.09,151.94,152.09,13169.0,126.1634,126.2713,126.1468,126.2713,13169.0
2017-10-02 14:35:00,152.1,152.1,152.05,152.06,4099.0,126.2796,126.2796,126.2381,126.2464,4099.0
2017-10-02 14:40:00,152.07,152.12,152.04,152.12,4805.0,126.2547,126.2962,126.2298,126.2962,4805.0
2017-10-02 14:45:00,152.14,152.18,152.08,152.13,7402.0,126.3128,126.346,126.263,126.3045,7402.0
2017-10-02 14:50:00,152.14,152.17,152.01,152.03,13448.0,126.3128,126.3377,126.2049,126.2215,13448.0
2017-10-02 14:55:00,152.0,152.06,151.96,152.06,9064.0,126.1966,126.2464,126.1634,126.2464,9064.0
2017-10-02 15:00:00,152.04,152.09,152.03,152.09,7334.0,126.2298,126.2713,126.2215,126.2713,7334.0
2017-10-02 15:05:00,152.09,152.12,152.07,152.11,6940.0,126.2713,126.2962,126.2547,126.2879,6940.0
2017-10-02 15:10:00,152.09,152.09,152.0,152.02,6319.0,126.2713,126.2713,126.1966,126.2132,6319.0
2017-10-02 15:15:00,152.01,152.01,151.9,151.9,8517.0,126.2049,126.2049,126.1135,126.1135,8517.0
2017-10-02 15:20:00,151.9,151.95,151.89,151.94,8160.0,126.1135,126.1551,126.1052,126.1468,8160.0
2017-10-02 15:25:00,151.94,151.98,151.92,151.98,14393.0,126.1468,126.18,126.1301,126.18,14393.0
2017-10-02 15:30:00,151.97,152.12,151.96,152.03,13245.0,126.1717,126.2962,126.1634,126.2215,13245.0
2017-10-02 15:35:00,152.02,152.04,151.89,151.94,20016.0,126.2132,126.2298,126.1052,126.1468,20016.0
2017-10-02 15:40:00,151.94,152.01,151.92,151.94,18184.0,126.1468,126.2049,126.1301,126.1468,18184.0
2017-10-02 15:45:00,151.92,151.92,151.84,151.84,23238.0,126.1301,126.1301,126.0637,126.0637,23238.0
2017-10-02 15:50:00,151.84,152.0,151.81,151.98,23570.0,126.0637,126.1966,126.0388,126.18,23570.0
2017-10-02 15:55:00,151.99,152.14,151.94,152.13,61551.0,126.1883,126.3128,126.1468,126.3045,61551.0
2017-10-03 09:30:00,152.54,152.54,152.23,152.28,9581.0,126.6449,126.6449,126.3875,126.429,9581.0
2017-10-03 09:35:00,152.31,152.32,152.05,152.12,3541.0,126.4539,126.4622,126.2381,126.2962,3541.0
2017-10-03 09:40:00,152.02,152.02,151.87,151.97,2572.0,126.2132,126.2132,126.0886,126.1717,2572.0
2017-10-03 09:45:00,151.99,152.05,151.83,151.83,2897.0,126.1883,126.2381,126.0554,126.0554,2897.0
2017-10-03 09:50:00,151.84,151.9,151.81,151.81,4081.0,126.0637,126.1135,126.0388,126.0388,4081.0
2017-10-03 09:55:00,151.82,151.83,151.73,151.73,2062.0,126.0471,126.0554,125.9724,125.9724,2062.0
2017-10-03 10:00:00,151.79,151.91,151.72,151.8,5055.0,126.0222,126.1218,125.9641,126.0305,5055.0
2017-10-03 10:05:00,151.8,151.82,151.74,151.8,1700.0,126.0305,126.0471,125.9807,126.0305,1700.0
2017-10-03 10:10:00,151.8,151.82,151.74,151.81,3000.0,126.0305,126.0471,125.9807,126.0388,3000.0
2017-10-03 10:15:00,151.8,152.18,151.8,152.18,4552.0,126.0305,126.346,126.0305,126.346,4552.0
2017-10-03 10:20:00,152.2,152.25,152.15,152.23,8071.0,126.3626,126.4041,126.3211,126.3875,8071.0
2017-10-03 10:25:00,152.24,152.26,152.15,152.17,5400.0,126.3958,126.4124,126.3211,126.3377,5400.0
2017-10-03 10:30:00,152.16,152.3,152.1,152.3,12136.0,126.3294,126.4456,126.2796,126.4456,12136.0
2017-10-03 10:35:00,152.3,152.42,152.28,152.36,3036.0,126.4456,126.5453,126.429,126.4955,3036.0
2017-10-03 10:40:00,152.4,152.41,152.25,152.38,4887.0,126.5287,126.537,126.4041,126.5121,4887.0
2017-10-03 10:45:00,152.37,152.37,152.26,152.28,12139.0,126.5038,126.5038,126.4124,126.429,12139.0
2017-10-03 10:50:00,152.28,152.62,152.28,152.52,48205.0,126.429,126.7113,126.429,126.6283,48205.0
2017-10-03 10:55:00,152.52,152.6,152.28,152.3,43337.0,126.6283,126.6947,126.429,126.4456,43337.0
2017-10-03 11:00:00,152.3,152.3,152.17,152.22,11192.0,126.4456,126.4456,126.3377,126.3792,11192.0
2017-10-03 11:05:00,152.22,152.31,152.19,152.2,3911.0,126.3792,126.4539,126.3543,126.3626,3911.0
2017-10-03 11:10:00,152.22,152.34,152.21,152.32,3455.0,126.3792,126.4788,126.3709,126.4622,3455.0
2017-10-03 11:15:00,152.32,152.35,152.26,152.35,4523.0,126.4622,126.4872,126.4124,126.4872,4523.0
2017-10-03 11:20:00,152.35,152.48,152.31,152.45,9541.0,126.4872,126.5951,126.4539,126.5702,9541.0
2017-10-03 11:25:00,152.46,152.55,152.41,152.54,7651.0,126.5785,126.6532,126.537,126.6449,7651.0
2017-10-03 11:30:00,152.53,152.57,152.46,152.49,4850.0,126.6366,126.6698,126.5785,126.6034,4850.0
2017-10-03 11:35:00,152.5,152.58,152.47,152.58,2206.0,126.6117,126.6781,126.5868,126.6781,2206.0
2017-10-03 11:40:00,152.56,152.68,152.56,152.68,2639.0,126.6615,126.7611,126.6615,126.7611,2639.0
2017-10-03 11:45:00,152.66,152.83,152.66,152.76,5824.0,126.7445,126.8857,126.7445,126.8276,5824.0
2017-10-03 11:50:00,152.75,152.92,152.71,152.91,3799.0,126.8192,126.9604,126.786,126.9521,3799.0
2017-10-03 11:55:00,152.91,152.93,152.85,152.85,5415.0,126.9521,126.9687,126.9023,126.9023,5415.0
2017-10-03 12:00:00,152.9,152.92,152.87,152.91,2606.0,126.9438,126.9604,126.9189,126.9521,2606.0
2017-10-03 12:05:00,152.92,153.05,152.92,153.05,10980.0,126.9604,127.0683,126.9604,127.0683,10980.0
2017-10-03 12:10:00,153.03,153.08,152.97,153.05,3942.0,127.0517,127.0932,127.0019,127.0683,3942.0
2017-10-03 12:15:00,153.04,153.07,152.98,153.02,5173.0,127.06,127.0849,127.0102,127.0434,5173.0
2017-10-03 12:20:00,153.01,153.08,153.01,153.02,3727.0,127.0351,127.0932,127.0351,127.0434,3727.0
2017-10-03 12:25:00,153.04,153.09,153.0,153.0,11486.0,127.06,127.1015,127.0268,127.0268,11486.0
2017-10-03 12:30:00,153.0,153.03,152.98,153.0,2613.0,127.0268,127.0517,127.0102,127.0268,2613.0
2017-10-03 12:35:00,153.0,153.01,152.97,152.99,2600.0,127.0268,127.0351,127.0019,127.0185,2600.0
2017-10-03 12:40:00,153.0,153.06,153.0,153.02,2982.0,127.0268,127.0766,127.0268,127.0434,2982.0
2017-10-03 12:45:00,153.01,153.09,153.01,153.09,2300.0,127.0351,127.1015,127.0351,127.1015,2300.0
2017-10-03 12:50:00,153.08,153.08,153.02,153.08,2185.0,127.0932,127.0932,127.0434,127.0932,2185.0
2017-10-03 12:55:00,153.1,153.1,153.05,153.05,2983.0,127.1098,127.1098,127.0683,127.0683,2983.0
2017-10-03 13:00:00,153.07,153.15,153.07,153.11,2400.0,127.0849,127.1513,127.0849,127.1181,2400.0
2017-10-03 13:05:00,153.11,153.12,153.09,153.1,461.0,127.1181,127.1264,127.1015,127.1098,461.0
2017-10-03 13:10:00,153.08,153.12,153.06,153.07,1837.0,127.0932,127.1264,127.0766,127.0849,1837.0
2017-10-03 13:15:00,153.11,153.14,153.11,153.13,1800.0,127.1181,127.143,127.1181,127.1347,1800.0
2017-10-03 13:20:00,153.14,153.14,153.1,153.13,2252.0,127.143,127.143,127.1098,127.1347,2252.0
2017-10-03 13:25:00,153.12,153.23,153.11,153.2,4381.0,127.1264,127.2178,127.1181,127.1929,4381.0
2017-10-03 13:30:00,153.22,153.28,153.2,153.27,4404.0,127.2095,127.2593,127.1929,127.251,4404.0
2017-10-03 13:35:00,153.27,153.46,153.27,153.44,11080.0,127.251,127.4087,127.251,127.3921,11080.0
2017-10-03 13:40:00,153.44,153.48,153.42,153.43,4853.0,127.3921,127.4253,127.3755,127.3838,4853.0
2017-10-03 13:45:00,153.43,153.44,153.39,153.41,4848.0,127.3838,127.3921,127.3506,127.3672,4848.0
2017-10-03 13:50:00,153.41,153.42,153.39,153.4,2066.0,127.3672,127.3755,127.3506,127.3589,2066.0
2017-10-03 13:55:00,153.41,153.42,153.37,153.38,2859.0,127.3672,127.3755,127.334,127.3423,2859.0
2017-10-03 14:00:00,153.38,153.42,153.35,153.36,7721.0,127.3423,127.3755,127.3174,127.3257,7721.0
2017-10-03 14:05:00,153.36,153.37,153.31,153.33,8760.0,127.3257,127.334,127.2842,127.3008,8760.0
2017-10-03 14:10:00,153.32,153.35,153.32,153.34,4567.0,127.2925,127.3174,127.2925,127.3091,4567.0
2017-10-03 14:15:00,153.35,153.37,153.33,153.34,4358.0,127.3174,127.334,127.3008,127.3091,4358.0
2017-10-03 14:20:00,153.32,153.38,153.3,153.33,22701.0,127.2925,127.3423,127.2759,127.3008,22701.0
2017-10-03 14:25:00,153.34,153.36,153.33,153.36,4628.0,127.3091,127.3257,127.3008,127.3257,4628.0
2017-10-03 14:30:00,153.37,153.49,153.36,153.47,9275.0,127.334,127.4336,127.3257,127.417,9275.0
2017-10-03 14:35:00,153.46,153.46,153.4,153.41,4190.0,127.4087,127.4087,127.3589,127.3672,4190.0
2017-10-03 14:40:00,153.41,153.41,153.33,153.33,3739.0,127.3672,127.3672,127.3008,127.3008,3739.0
2017-10-03 14:45:00,153.33,153.34,153.16,153.18,8200.0,127.3008,127.3091,127.1596,127.1763,8200.0
2017-10-03 14:50:00,153.18,153.2,153.15,153.16,4734.0,127.1763,127.1929,127.1513,127.1596,4734.0
2017-10-03 14:55:00,153.16,153.17,153.02,153.11,4669.0,127.1596,127.1679,127.0434,127.1181,4669.0
2017-10-03 15:00:00,153.09,153.15,153.08,153.15,4601.0,127.1015,127.1513,127.0932,127.1513,4601.0
2017-10-03 15:05:00,153.15,153.22,153.12,153.19,16988.0,127.1513,127.2095,127.1264,127.1846,16988.0
2017-10-03 15:10:00,153.19,153.29,153.16,153.29,15786.0,127.1846,127.2676,127.1596,127.2676,15786.0
2017-10-03 15:15:00,153.3,153.33,153.26,153.31,12644.0,127.2759,127.3008,127.2427,127.2842,12644.0
2017-10-03 15:20:00,153.3,153.3,153.13,153.16,23738.0,127.2759,127.2759,127.1347,127.1596,23738.0
2017-10-03 15:25:00,153.16,153.16,153.05,153.07,6896.0,127.1596,127.1596,127.0683,127.0849,6896.0
2017-10-03 15:30:00,153.09,153.09,153.05,153.07,5553.0,127.1015,127.1015,127.0683,127.0849,5553.0
2017-10-03 15:35:00,153.08,153.26,153.08,153.26,13205.0,127.0932,127.2427,127.0932,127.2427,13205.0
2017-10-03 15:40:00,153.24,153.27,153.23,153.24,8588.0,127.2261,127.251,127.2178,127.2261,8588.0
2017-10-03 15:45:00,153.24,153.28,153.18,153.2,20283.0,127.2261,127.2593,127.1763,127.1929,20283.0
2017-10-03 15:50:00,153.21,153.25,153.15,153.17,20745.0,127.2012,127.2344,127.1513,127.1679,20745.0
2017-10-03 15:55:00,153.18,153.2,153.08,153.19,40009.0,127.1763,127.1929,127.0932,127.1846,40009.0
2017-10-04 09:30:00,153.05,153.47,153.0,153.35,35090.0,127.0683,127.417,127.0268,127.3174,35090.0
2017-10-04 09:35:00,153.11,153.3,153.1,153.3,3936.0,127.1181,127.2759,127.1098,127.2759,3936.0
2017-10-04 09:40:00,153.16,153.23,152.84,152.84,4718.0,127.1596,127.2178,126.894,126.894,4718.0
2017-10-04 09:45:00,152.86,153.04,152.82,152.82,1329.0,126.9106,127.06,126.8774,126.8774,1329.0
2017-10-04 09:50:00,152.88,152.96,152.77,152.79,3000.0,126.9272,126.9936,126.8359,126.8525,3000.0
2017-10-04 09:55:00,152.83,152.9,152.73,152.84,7450.0,126.8857,126.9438,126.8026,126.894,7450.0
2017-10-04 10:00:00,152.82,152.89,152.79,152.85,2899.0,126.8774,126.9355,126.8525,126.9023,2899.0
2017-10-04 10:05:00,152.85,153.34,152.85,153.32,22698.0,126.9023,127.3091,126.9023,127.2925,22698.0
2017-10-04 10:10:00,153.35,153.35,153.26,153.34,7042.0,127.3174,127.3174,127.2427,127.3091,7042.0
2017-10-04 10:15:00,153.37,153.52,153.3,153.38,52970.0,127.334,127.4585,127.2759,127.3423,52970.0
2017-10-04 10:20:00,153.41,153.53,153.41,153.52,5350.0,127.3672,127.4668,127.3672,127.4585,5350.0
2017-10-04 10:25:00,153.49,153.57,153.49,153.51,3268.0,127.4336,127.5,127.4336,127.4502,3268.0
2017-10-04 10:30:00,153.5,153.5,153.38,153.43,7508.0,127.4419,127.4419,127.3423,127.3838,7508.0
2017-10-04 10:35:00,153.41,153.43,153.39,153.39,5842.0,127.3672,127.3838,127.3506,127.3506,5842.0
2017-10-04 10:40:00,153.4,153.45,153.24,153.24,5750.0,127.3589,127.4004,127.2261,127.2261,5750.0
2017-10-04 10:45:00,153.2,153.29,153.19,153.29,4545.0,127.1929,127.2676,127.1846,127.2676,4545.0
2017-10-04 10:50:00,153.29,153.29,153.15,153.15,4800.0,127.2676,127.2676,127.1513,127.1513,4800.0
2017-10-04 10:55:00,153.15,153.27,153.15,153.27,2200.0,127.1513,127.251,127.1513,127.251,2200.0
2017-10-04 11:00:00,153.28,153.32,153.17,153.17,4900.0,127.2593,127.2925,127.1679,127.1679,4900.0
2017-10-04 11:05:00,153.18,153.2,153.02,153.2,5542.0,127.1763,127.1929,127.0434,127.1929,5542.0
2017-10-04 11:10:00,153.15,153.27,153.15,153.27,3800.0,127.1513,127.251,127.1513,127.251,3800.0
2017-10-04 11:15:00,153.24,153.27,153.18,153.23,5805.0,127.2261,127.251,127.1763,127.2178,5805.0
2017-10-04 11:20:00,153.25,153.3,153.21,153.27,7317.0,127.2344,127.2759,127.2012,127.251,7317.0
2017-10-04 11:25:00,153.26,153.32,153.2,153.29,6904.0,127.2427,127.2925,127.1929,127.2676,6904.0
2017-10-04 11:30:00,153.27,153.29,153.1,153.1,6550.0,127.251,127.2676,127.1098,127.1098,6550.0
2017-10-04 11:35:00,153.09,153.29,153.09,153.24,5050.0,127.1015,127.2676,127.1015,127.2261,5050.0
2017-10-04 11:40:00,153.23,153.31,153.21,153.29,7600.0,127.2178,127.2842,127.2012,127.2676,7600.0
2017-10-04 11:45:00,153.29,153.29,153.22,153.22,4803.0,127.2676,127.2676,127.2095,127.2095,4803.0
2017-10-04 11:50:00,153.24,153.31,153.16,153.31,10721.0,127.2261,127.2842,127.1596,127.2842,10721.0
2017-10-04 11:55:00,153.32,153.37,153.32,153.32,1800.0,127.2925,127.334,127.2925,127.2925,1800.0
2017-10-04 12:00:00,153.33,153.33,153.22,153.22,7576.0,127.3008,127.3008,127.2095,127.2095,7576.0
2017-10-04 12:05:00,153.23,153.28,153.22,153.28,1900.0,127.2178,127.2593,127.2095,127.2593,1900.0
2017-10-04 12:10:00,153.31,153.35,153.3,153.34,1862.0,127.2842,127.3174,127.2759,127.3091,1862.0
2017-10-04 12:15:00,153.34,153.37,153.29,153.33,6830.0,127.3091,127.334,127.2676,127.3008,6830.0
2017-10-04 12:20:00,153.37,153.42,153.37,153.39,3000.0,127.334,127.3755,127.334,127.3506,3000.0
2017-10-04 12:25:00,153.39,153.39,153.29,153.29,6400.0,127.3506,127.3506,127.2676,127.2676,6400.0
2017-10-04 12:30:00,153.3,153.3,153.21,153.28,2800.0,127.2759,127.2759,127.2012,127.2593,2800.0
2017-10-04 12:35:00,153.25,153.26,153.21,153.24,3143.0,127.2344,127.2427,127.2012,127.2261,3143.0
2017-10-04 12:40:00,153.24,153.25,153.0,153.1,3400.0,127.2261,127.2344,127.0268,127.1098,3400.0
2017-10-04 12:45:00,153.12,153.18,153.11,153.16,2479.0,127.1264,127.1763,127.1181,127.1596,2479.0
2017-10-04 12:50:00,153.14,153.2,153.11,153.2,2403.0,127.143,127.1929,127.1181,127.1929,2403.0
2017-10-04 12:55:00,153.17,153.17,153.12,153.12,1900.0,127.1679,127.1679,127.1264,127.1264,1900.0
2017-10-04 13:00:00,153.13,153.16,153.08,153.16,4213.0,127.1347,127.1596,127.0932,127.1596,4213.0
2017-10-04 13:05:00,153.18,153.19,153.16,153.19,2600.0,127.1763,127.1846,127.1596,127.1846,2600.0
2017-10-04 13:10:00,153.2,153.27,153.2,153.25,2600.0,127.1929,127.251,127.1929,127.2344,2600.0
2017-10-04 13:15:00,153.25,153.26,153.17,153.17,1300.0,127.2344,127.2427,127.1679,127.1679,1300.0
2017-10-04 13:20:00,153.17,153.25,153.17,153.23,3800.0,127.1679,127.2344,127.1679,127.2178,3800.0
2017-10-04 13:25:00,153.23,153.3,153.2,153.3,3227.0,127.2178,127.2759,127.1929,127.2759,3227.0
2017-10-04 13:30:00,153.31,153.33,153.21,153.21,9764.0,127.2842,127.3008,127.2012,127.2012,9764.0
2017-10-04 13:35:00,153.21,153.26,153.21,153.25,7423.0,127.2012,127.2427,127.2012,127.2344,7423.0
2017-10-04 13:40:00,153.25,153.25,153.19,153.19,3017.0,127.2344,127.2344,127.1846,127.1846,3017.0
2017-10-04 13:45:00,153.19,153.19,153.13,153.15,3734.0,127.1846,127.1846,127.1347,127.1513,3734.0
2017-10-04 13:50:00,153.18,153.26,153.14,153.25,3200.0,127.1763,127.2427,127.143,127.2344,3200.0
2017-10-04 13:55:00,153.26,153.26,153.21,153.24,5999.0,127.2427,127.2427,127.2012,127.2261,5999.0
2017-10-04 14:00:00,153.25,153.25,153.2,153.21,3453.0,127.2344,127.2344,127.1929,127.2012,3453.0
2017-10-04 14:05:00,153.22,153.24,153.18,153.19,3981.0,127.2095,127.2261,127.1763,127.1846,3981.0
2017-10-04 14:10:00,153.18,153.2,153.16,153.17,3905.0,127.1763,127.1929,127.1596,127.1679,3905.0
2017-10-04 14:15:00,153.17,153.17,153.08,153.14,9504.0,127.1679,127.1679,127.0932,127.143,9504.0
2017-10-04 14:20:00,153.14,153.17,153.12,153.12,5003.0,127.143,127.1679,127.1264,127.1264,5003.0
2017-10-04 14:25:00,153.11,153.14,153.04,153.04,2620.0,127.1181,127.143,127.06,127.06,2620.0
2017-10-04 14:30:00,153.08,153.1,153.04,153.04,2000.0,127.0932,127.1098,127.06,127.06,2000.0
2017-10-04 14:35:00,153.06,153.06,153.02,153.02,4000.0,127.0766,127.0766,127.0434,127.0434,4000.0
2017-10-04 14:40:00,153.03,153.06,153.0,153.0,5754.0,127.0517,127.0766,127.0268,127.0268,5754.0
2017-10-04 14:45:00,153.01,153.02,152.98,153.0,8027.0,127.0351,127.0434,127.0102,127.0268,8027.0
2017-10-04 14:50:00,152.99,153.09,152.97,153.07,7104.0,127.0185,127.1015,127.0019,127.0849,7104.0
2017-10-04 14:55:00,153.07,153.07,153.01,153.03,3701.0,127.0849,127.0849,127.0351,127.0517,3701.0
2017-10-04 15:00:00,153.04,153.11,153.04,153.1,6980.0,127.06,127.1181,127.06,127.1098,6980.0
2017-10-04 15:05:00,153.12,153.16,153.08,153.14,12691.0,127.1264,127.1596,127.0932,127.143,12691.0
2017-10-04 15:10:00,153.14,153.14,153.05,153.06,7529.0,127.143,127.143,127.0683,127.0766,7529.0
2017-10-04 15:15:00,153.07,153.08,153.03,153.07,5930.0,127.0849,127.0932,127.0517,127.0849,5930.0
2017-10-04 15:20:00,153.06,153.08,153.04,153.07,4985.0,127.0766,127.0932,127.06,127.0849,4985.0
2017-10-04 15:25:00,153.07,153.07,153.03,153.06,4372.0,127.0849,127.0849,127.0517,127.0766,4372.0
2017-10-04 15:30:00,153.06,153.06,152.97,153.01,12008.0,127.0766,127.0766,127.0019,127.0351,12008.0
2017-10-04 15:35:00,153.02,153.08,153.01,153.02,14571.0,127.0434,127.0932,127.0351,127.0434,14571.0
2017-10-04 15:40:00,153.02,153.02,152.93,152.97,16075.0,127.0434,127.0434,126.9687,127.0019,16075.0
2017-10-04 15:45:00,152.95,152.97,152.89,152.9,10900.0,126.9853,127.0019,126.9355,126.9438,10900.0
2017-10-04 15:50:00,152.91,152.92,152.83,152.87,18997.0,126.9521,126.9604,126.8857,126.9189,18997.0
2017-10-04 15:55:00,152.87,152.95,152.85,152.92,62027.0,126.9189,126.9853,126.9023,126.9604,62027.0
2017-10-05 09:30:00,153.23,153.23,153.08,153.08,8004.0,127.2178,127.2178,127.0932,127.0932,8004.0
2017-10-05 09:35:00,153.03,153.04,152.91,152.91,4057.0,127.0517,127.06,126.9521,126.9521,4057.0
2017-10-05 09:40:00,152.88,152.89,152.59,152.65,3179.0,126.9272,126.9355,126.6864,126.7362,3179.0
2017-10-05 09:45:00,152.61,152.68,152.59,152.64,7464.0,126.703,126.7611,126.6864,126.7279,7464.0
2017-10-05 09:50:00,152.63,152.66,152.58,152.66,6906.0,126.7196,126.7445,126.6781,126.7445,6906.0
2017-10-05 09:55:00,152.7,152.83,152.64,152.83,3955.0,126.7777,126.8857,126.7279,126.8857,3955.0
2017-10-05 10:00:00,152.83,152.85,152.75,152.85,4611.0,126.8857,126.9023,126.8192,126.9023,4611.0
2017-10-05 10:05:00,152.86,152.89,152.7,152.71,6872.0,126.9106,126.9355,126.7777,126.786,6872.0
2017-10-05 10:10:00,152.71,152.92,152.71,152.92,6964.0,126.786,126.9604,126.786,126.9604,6964.0
2017-10-05 10:15:00,152.96,152.97,152.87,152.95,5171.0,126.9936,127.0019,126.9189,126.9853,5171.0
2017-10-05 10:20:00,152.95,153.01,152.85,152.9,3017.0,126.9853,127.0351,126.9023,126.9438,3017.0
2017-10-05 10:25:00,152.89,152.91,152.85,152.85,5610.0,126.9355,126.9521,126.9023,126.9023,5610.0
2017-10-05 10:30:00,152.88,152.91,152.78,152.79,5948.0,126.9272,126.9521,126.8442,126.8525,5948.0
2017-10-05 10:35:00,152.79,152.8,152.66,152.74,3820.0,126.8525,126.8608,126.7445,126.8109,3820.0
2017-10-05 10:40:00,152.66,152.68,152.6,152.68,16765.0,126.7445,126.7611,126.6947,126.7611,16765.0
2017-10-05 10:45:00,152.69,152.69,152.63,152.68,2501.0,126.7694,126.7694,126.7196,126.7611,2501.0
2017-10-05 10:50:00,152.68,152.86,152.67,152.76,33795.0,126.7611,126.9106,126.7528,126.8276,33795.0
2017-10-05 10:55:00,152.74,152.74,152.65,152.7,3935.0,126.8109,126.8109,126.7362,126.7777,3935.0
2017-10-05 11:00:00,152.71,152.81,152.71,152.8,3781.0,126.786,126.8691,126.786,126.8608,3781.0
2017-10-05 11:05:00,152.79,152.8,152.61,152.63,6900.0,126.8525,126.8608,126.703,126.7196,6900.0
2017-10-05 11:10:00,152.62,152.65,152.6,152.6,1900.0,126.7113,126.7362,126.6947,126.6947,1900.0
2017-10-05 11:15:00,152.59,152.59,152.43,152.47,33655.0,126.6864,126.6864,126.5536,126.5868,33655.0
2017-10-05 11:20:00,152.46,152.58,152.46,152.53,8048.0,126.5785,126.6781,126.5785,126.6366,8048.0
2017-10-05 11:25:00,152.54,152.59,152.5,152.59,9040.0,126.6449,126.6864,126.6117,126.6864,9040.0
2017-10-05 11:30:00,152.58,152.79,152.58,152.74,24545.0,126.6781,126.8525,126.6781,126.8109,24545.0
2017-10-05 11:35:00,152.72,152.74,152.69,152.73,5239.0,126.7943,126.8109,126.7694,126.8026,5239.0
2017-10-05 11:40:00,152.74,152.86,152.74,152.76,8953.0,126.8109,126.9106,126.8109,126.8276,8953.0
2017-10-05 11:45:00,152.8,152.82,152.76,152.82,2386.0,126.8608,126.8774,126.8276,126.8774,2386.0
2017-10-05 11:50:00,152.79,152.94,152.78,152.94,2556.0,126.8525,126.977,126.8442,126.977,2556.0
2017-10-05 11:55:00,152.91,152.92,152.87,152.91,3522.0,126.9521,126.9604,126.9189,126.9521,3522.0
2017-10-05 12:00:00,152.89,153.03,152.89,152.95,5622.0,126.9355,127.0517,126.9355,126.9853,5622.0
2017-10-05 12:05:00,152.95,153.06,152.92,152.99,5570.0,126.9853,127.0766,126.9604,127.0185,5570.0
2017-10-05 12:10:00,153.01,153.06,153.01,153.02,4391.0,127.0351,127.0766,127.0351,127.0434,4391.0
2017-10-05 12:15:00,153.02,153.02,152.93,153.01,4979.0,127.0434,127.0434,126.9687,127.0351,4979.0
2017-10-05 12:20:00,152.99,152.99,152.92,152.95,1603.0,127.0185,127.0185,126.9604,126.9853,1603.0
2017-10-05 12:25:00,152.97,152.98,152.88,152.88,1006.0,127.0019,127.0102,126.9272,126.9272,1006.0
2017-10-05 12:30:00,152.93,153.0,152.93,152.99,2600.0,126.9687,127.0268,126.9687,127.0185,2600.0
2017-10-05 12:35:00,152.99,153.02,152.99,152.99,3499.0,127.0185,127.0434,127.0185,127.0185,3499.0
2017-10-05 12:40:00,152.94,152.98,152.91,152.97,6451.0,126.977,127.0102,126.9521,127.0019,6451.0
2017-10-05 12:45:00,152.97,153.16,152.97,153.14,3100.0,127.0019,127.1596,127.0019,127.143,3100.0
2017-10-05 12:50:00,153.15,153.15,153.04,153.04,1100.0,127.1513,127.1513,127.06,127.06,1100.0
2017-10-05 12:55:00,153.04,153.08,153.04,153.06,3700.0,127.06,127.0932,127.06,127.0766,3700.0
2017-10-05 13:00:00,153.08,153.12,153.07,153.12,6282.0,127.0932,127.1264,127.0849,127.1264,6282.0
2017-10-05 13:05:00,153.13,153.23,153.13,153.19,5566.0,127.1347,127.2178,127.1347,127.1846,5566.0
2017-10-05 13:10:00,153.19,153.19,153.14,153.14,800.0,127.1846,127.1846,127.143,127.143,800.0
2017-10-05 13:15:00,153.13,153.13,153.01,153.02,2930.0,127.1347,127.1347,127.0351,127.0434,2930.0
2017-10-05 13:20:00,153.02,153.03,152.95,152.96,2925.0,127.0434,127.0517,126.9853,126.9936,2925.0
2017-10-05 13:25:00,152.98,152.98,152.95,152.97,1958.0,127.0102,127.0102,126.9853,127.0019,1958.0
2017-10-05 13:30:00,152.96,152.97,152.92,152.94,3928.0,126.9936,127.0019,126.9604,126.977,3928.0
2017-10-05 13:35:00,152.94,153.03,152.94,153.03,2759.0,126.977,127.0517,126.977,127.0517,2759.0
2017-10-05 13:40:00,153.06,153.07,152.96,152.96,2700.0,127.0766,127.0849,126.9936,126.9936,2700.0
2017-10-05 13:45:00,152.94,152.95,152.89,152.89,865.0,126.977,126.9853,126.9355,126.9355,865.0
2017-10-05 13:50:00,152.91,152.92,152.88,152.91,3331.0,126.9521,126.9604,126.9272,126.9521,3331.0
2017-10-05 13:55:00,152.9,152.92,152.9,152.92,1200.0,126.9438,126.9604,126.9438,126.9604,1200.0
2017-10-05 14:00:00,152.93,153.02,152.92,153.0,5000.0,126.9687,127.0434,126.9604,127.0268,5000.0
2017-10-05 14:05:00,152.99,153.08,152.98,153.08,4294.0,127.0185,127.0932,127.0102,127.0932,4294.0
2017-10-05 14:10:00,153.08,153.2,153.07,153.19,41128.0,127.0932,127.1929,127.0849,127.1846,41128.0
2017-10-05 14:15:00,153.2,153.27,153.2,153.21,8524.0,127.1929,127.251,127.1929,127.2012,8524.0
2017-10-05 14:20:00,153.18,153.18,153.12,153.13,3373.0,127.1763,127.1763,127.1264,127.1347,3373.0
2017-10-05 14:25:00,153.13,153.17,153.11,153.16,4642.0,127.1347,127.1679,127.1181,127.1596,4642.0
2017-10-05 14:30:00,153.15,153.28,153.14,153.27,6622.0,127.1513,127.2593,127.143,127.251,6622.0
2017-10-05 14:35:00,153.28,153.3,153.18,153.19,3052.0,127.2593,127.2759,127.1763,127.1846,3052.0
2017-10-05 14:40:00,153.19,153.21,153.19,153.21,1469.0,127.1846,127.2012,127.1846,127.2012,1469.0
2017-10-05 14:45:00,153.2,153.22,153.18,153.21,5445.0,127.1929,127.2095,127.1763,127.2012,5445.0
2017-10-05 14:50:00,153.21,153.23,153.13,153.14,7700.0,127.2012,127.2178,127.1347,127.143,7700.0
2017-10-05 14:55:00,153.14,153.3,153.13,153.24,23709.0,127.143,127.2759,127.1347,127.2261,23709.0
2017-10-05 15:00:00,153.25,153.27,153.19,153.22,20383.0,127.2344,127.251,127.1846,127.2095,20383.0
2017-10-05 15:05:00,153.22,153.3,153.21,153.22,2468.0,127.2095,127.2759,127.2012,127.2095,2468.0
2017-10-05 15:10:00,153.23,153.26,153.22,153.25,5196.0,127.2178,127.2427,127.2095,127.2344,5196.0
2017-10-05 15:15:00,153.25,153.33,153.23,153.26,10844.0,127.2344,127.3008,127.2178,127.2427,10844.0
2017-10-05 15:20:00,153.27,153.3,153.25,153.26,6994.0,127.251,127.2759,127.2344,127.2427,6994.0
2017-10-05 15:25:00,153.26,153.29,153.24,153.24,7293.0,127.2427,127.2676,127.2261,127.2261,7293.0
2017-10-05 15:30:00,153.23,153.27,153.21,153.27,13660.0,127.2178,127.251,127.2012,127.251,13660.0
2017-10-05 15:35:00,153.27,153.29,153.24,153.25,8314.0,127.251,127.2676,127.2261,127.2344,8314.0
2017-10-05 15:40:00,153.25,153.27,153.24,153.26,9730.0,127.2344,127.251,127.2261,127.2427,9730.0
2017-10-05 15:45:00,153.26,153.34,153.26,153.3,11979.0,127.2427,127.3091,127.2427,127.2759,11979.0
2017-10-05 15:50:00,153.3,153.3,153.2,153.24,20444.0,127.2759,127.2759,127.1929,127.2261,20444.0
2017-10-05 15:55:00,153.25,153.32,153.25,153.3,37568.0,127.2344,127.2925,127.2344,127.2759,37568.0
2017-10-06 09:30:00,152.36,152.51,152.1,152.11,13366.0,127.2793,127.4047,127.0621,127.0705,13366.0
2017-10-06 09:35:00,152.08,152.49,152.02,152.49,6847.0,127.0454,127.3879,126.9953,127.3879,6847.0
2017-10-06 09:40:00,152.34,152.59,152.26,152.31,10320.0,127.2626,127.4715,127.1958,127.2376,10320.0
2017-10-06 09:45:00,152.2,152.39,152.18,152.35,8751.0,127.1457,127.3044,127.129,127.271,8751.0
2017-10-06 09:50:00,152.35,152.51,152.34,152.48,19579.0,127.271,127.4047,127.2626,127.3796,19579.0
2017-10-06 09:55:00,152.47,152.55,152.42,152.42,2808.0,127.3712,127.4381,127.3295,127.3295,2808.0
2017-10-06 10:00:00,152.42,152.56,152.42,152.52,4911.0,127.3295,127.4464,127.3295,127.413,4911.0
2017-10-06 10:05:00,152.56,152.69,152.56,152.63,6862.0,127.4464,127.555,127.4464,127.5049,6862.0
2017-10-06 10:10:00,152.69,152.83,152.66,152.73,5029.0,127.555,127.672,127.53,127.5884,5029.0
2017-10-06 10:15:00,152.75,152.83,152.75,152.76,3565.0,127.6051,127.672,127.6051,127.6135,3565.0
2017-10-06 10:20:00,152.74,152.75,152.68,152.72,2795.0,127.5968,127.6051,127.5467,127.5801,2795.0
2017-10-06 10:25:00,152.76,152.77,152.66,152.68,2713.0,127.6135,127.6219,127.53,127.5467,2713.0
2017-10-06 10:30:00,152.66,152.7,152.55,152.68,3978.0,127.53,127.5634,127.4381,127.5467,3978.0
2017-10-06 10:35:00,152.66,152.66,152.44,152.54,6304.0,127.53,127.53,127.3462,127.4297,6304.0
2017-10-06 10:40:00,152.5,152.63,152.46,152.63,4159.0,127.3963,127.5049,127.3629,127.5049,4159.0
2017-10-06 10:45:00,152.65,152.65,152.41,152.5,4985.0,127.5216,127.5216,127.3211,127.3963,4985.0
2017-10-06 10:50:00,152.47,152.52,152.47,152.48,5800.0,127.3712,127.413,127.3712,127.3796,5800.0
2017-10-06 10:55:00,152.48,152.51,152.37,152.46,20787.0,127.3796,127.4047,127.2877,127.3629,20787.0
2017-10-06 11:00:00,152.48,152.64,152.43,152.6,18643.0,127.3796,127.5133,127.3378,127.4798,18643.0
2017-10-06 11:05:00,152.58,152.61,152.54,152.61,4644.0,127.4631,127.4882,127.4297,127.4882,4644.0
2017-10-06 11:10:00,152.64,152.68,152.58,152.59,3397.0,127.5133,127.5467,127.4631,127.4715,3397.0
2017-10-06 11:15:00,152.59,152.64,152.58,152.64,4309.0,127.4715,127.5133,127.4631,127.5133,4309.0
2017-10-06 11:20:00,152.62,152.75,152.62,152.69,3700.0,127.4965,127.6051,127.4965,127.555,3700.0
2017-10-06 11:25:00,152.73,152.78,152.66,152.75,10910.0,127.5884,127.6302,127.53,127.6051,10910.0
2017-10-06 11:30:00,152.73,152.85,152.73,152.85,5100.0,127.5884,127.6887,127.5884,127.6887,5100.0
2017-10-06 11:35:00,152.86,152.86,152.69,152.75,5246.0,127.697,127.697,127.555,127.6051,5246.0
2017-10-06 11:40:00,152.77,152.79,152.66,152.71,5800.0,127.6219,127.6386,127.53,127.5717,5800.0
2017-10-06 11:45:00,152.7,152.75,152.68,152.7,5181.0,127.5634,127.6051,127.5467,127.5634,5181.0
2017-10-06 11:50:00,152.71,152.79,152.67,152.76,19932.0,127.5717,127.6386,127.5383,127.6135,19932.0
2017-10-06 11:55:00,152.77,152.89,152.77,152.84,5516.0,127.6219,127.7221,127.6219,127.6803,5516.0
2017-10-06 12:00:00,152.84,152.94,152.81,152.85,9118.0,127.6803,127.7639,127.6553,127.6887,9118.0
2017-10-06 12:05:00,152.87,152.88,152.87,152.88,910.0,127.7054,127.7137,127.7054,127.7137,910.0
2017-10-06 12:10:00,152.87,152.89,152.83,152.84,9636.0,127.7054,127.7221,127.672,127.6803,9636.0
2017-10-06 12:15:00,152.83,152.91,152.83,152.88,6762.0,127.672,127.7388,127.672,127.7137,6762.0
2017-10-06 12:20:00,152.86,152.89,152.82,152.82,8492.0,127.697,127.7221,127.6636,127.6636,8492.0
2017-10-06 12:25:00,152.79,152.8,152.75,152.76,2854.0,127.6386,127.6469,127.6051,127.6135,2854.0
2017-10-06 12:30:00,152.76,152.8,152.73,152.79,4472.0,127.6135,127.6469,127.5884,127.6386,4472.0
2017-10-06 12:35:00,152.76,152.77,152.75,152.77,2000.0,127.6135,127.6219,127.6051,127.6219,2000.0
2017-10-06 12:40:00,152.78,152.89,152.76,152.83,5746.0,127.6302,127.7221,127.6135,127.672,5746.0
2017-10-06 12:45:00,152.81,152.87,152.8,152.83,1908.0,127.6553,127.7054,127.6469,127.672,1908.0
2017-10-06 12:50:00,152.82,152.83,152.8,152.8,1000.0,127.6636,127.672,127.6469,127.6469,1000.0
2017-10-06 12:55:00,152.8,152.87,152.8,152.87,15387.0,127.6469,127.7054,127.6469,127.7054,15387.0
2017-10-06 13:00:00,152.85,152.88,152.8,152.82,6102.0,127.6887,127.7137,127.6469,127.6636,6102.0
2017-10-06 13:05:00,152.8,152.93,152.8,152.83,10300.0,127.6469,127.7555,127.6469,127.672,10300.0
2017-10-06 13:10:00,152.81,152.88,152.81,152.86,1882.0,127.6553,127.7137,127.6553,127.697,1882.0
2017-10-06 13:15:00,152.85,152.88,152.85,152.86,4378.0,127.6887,127.7137,127.6887,127.697,4378.0
2017-10-06 13:20:00,152.85,152.9,152.81,152.87,8678.0,127.6887,127.7305,127.6553,127.7054,8678.0
2017-10-06 13:25:00,152.87,152.9,152.85,152.85,900.0,127.7054,127.7305,127.6887,127.6887,900.0
2017-10-06 13:30:00,152.87,152.88,152.81,152.87,1542.0,127.7054,127.7137,127.6553,127.7054,1542.0
2017-10-06 13:35:00,152.85,152.88,152.85,152.87,2788.0,127.6887,127.7137,127.6887,127.7054,2788.0
2017-10-06 13:40:00,152.88,152.9,152.86,152.89,1916.0,127.7137,127.7305,127.697,127.7221,1916.0
2017-10-06 13:45:00,152.89,152.97,152.87,152.95,6148.0,127.7221,127.7889,127.7054,127.7722,6148.0
2017-10-06 13:50:00,152.97,152.98,152.94,152.95,3011.0,127.7889,127.7973,127.7639,127.7722,3011.0
2017-10-06 13:55:00,152.97,152.97,152.9,152.9,3100.0,127.7889,127.7889,127.7305,127.7305,3100.0
2017-10-06 14:00:00,152.9,152.95,152.9,152.93,3300.0,127.7305,127.7722,127.7305,127.7555,3300.0
2017-10-06 14:05:00,152.92,152.98,152.91,152.91,3064.0,127.7472,127.7973,127.7388,127.7388,3064.0
2017-10-06 14:10:00,152.92,153.01,152.92,152.97,8895.0,127.7472,127.8223,127.7472,127.7889,8895.0
2017-10-06 14:15:00,152.98,152.99,152.93,152.98,3847.0,127.7973,127.8056,127.7555,127.7973,3847.0
2017-10-06 14:20:00,152.95,152.95,152.9,152.91,1700.0,127.7722,127.7722,127.7305,127.7388,1700.0
2017-10-06 14:25:00,152.91,152.94,152.91,152.94,3943.0,127.7388,127.7639,127.7388,127.7639,3943.0
2017-10-06 14:30:00,152.93,152.96,152.91,152.94,8876.0,127.7555,127.7806,127.7388,127.7639,8876.0
2017-10-06 14:35:00,152.94,153.02,152.94,153.0,4014.0,127.7639,127.8307,127.7639,127.814,4014.0
2017-10-06 14:40:00,153.01,153.04,153.01,153.03,1417.0,127.8223,127.8474,127.8223,127.8391,1417.0
2017-10-06 14:45:00,153.03,153.05,153.01,153.04,3460.0,127.8391,127.8558,127.8223,127.8474,3460.0
2017-10-06 14:50:00,153.05,153.11,153.03,153.11,2948.0,127.8558,127.9059,127.8391,127.9059,2948.0
2017-10-06 14:55:00,153.11,153.11,153.08,153.08,1100.0,127.9059,127.9059,127.8808,127.8808,1100.0
2017-10-06 15:00:00,153.1,153.15,153.1,153.14,4155.0,127.8975,127.9393,127.8975,127.9309,4155.0
2017-10-06 15:05:00,153.13,153.2,153.11,153.2,9892.0,127.9226,127.9811,127.9059,127.9811,9892.0
2017-10-06 15:10:00,153.19,153.24,153.17,153.24,10210.0,127.9727,128.0145,127.956,128.0145,10210.0
2017-10-06 15:15:00,153.23,153.23,153.12,153.19,21602.0,128.0061,128.0061,127.9142,127.9727,21602.0
2017-10-06 15:20:00,153.2,153.23,153.16,153.23,10975.0,127.9811,128.0061,127.9477,128.0061,10975.0
2017-10-06 15:25:00,153.22,153.22,153.15,153.16,5345.0,127.9978,127.9978,127.9393,127.9477,5345.0
2017-10-06 15:30:00,153.15,153.23,153.14,153.19,10948.0,127.9393,128.0061,127.9309,127.9727,10948.0
2017-10-06 15:35:00,153.2,153.22,153.16,153.17,8176.0,127.9811,127.9978,127.9477,127.956,8176.0
2017-10-06 15:40:00,153.18,153.24,153.18,153.2,19207.0,127.9644,128.0145,127.9644,127.9811,19207.0
2017-10-06 15:45:00,153.21,153.28,153.18,153.18,21143.0,127.9894,128.0479,127.9644,127.9644,21143.0
2017-10-06 15:50:00,153.21,153.22,153.17,153.18,17504.0,127.9894,127.9978,127.956,127.9644,17504.0
2017-10-06 15:55:00,153.18,153.33,153.16,153.29,74951.0,127.9644,128.0897,127.9477,128.0563,74951.0
2017-10-09 09:30:00,153.36,153.36,152.98,152.98,7268.0,128.1147,128.1147,127.7973,127.7973,7268.0
2017-10-09 09:35:00,152.82,153.1,152.82,152.98,4745.0,127.6636,127.8975,127.6636,127.7973,4745.0
2017-10-09 09:40:00,152.92,153.11,152.89,153.02,5207.0,127.7472,127.9059,127.7221,127.8307,5207.0
2017-10-09 09:45:00,153.0,153.05,152.83,152.85,6500.0,127.814,127.8558,127.672,127.6887,6500.0
2017-10-09 09:50:00,152.84,152.91,152.83,152.87,3474.0,127.6803,127.7388,127.672,127.7054,3474.0
2017-10-09 09:55:00,152.87,153.0,152.77,152.98,12359.0,127.7054,127.814,127.6219,127.7973,12359.0
2017-10-09 10:00:00,152.96,153.0,152.88,152.9,24442.0,127.7806,127.814,127.7137,127.7305,24442.0
2017-10-09 10:05:00,152.91,152.91,152.86,152.91,2800.0,127.7388,127.7388,127.697,127.7388,2800.0
2017-10-09 10:10:00,152.89,152.91,152.76,152.91,6451.0,127.7221,127.7388,127.6135,127.7388,6451.0
2017-10-09 10:15:00,152.9,153.02,152.86,153.01,16627.0,127.7305,127.8307,127.697,127.8223,16627.0
2017-10-09 10:20:00,153.01,153.01,152.94,152.97,3879.0,127.8223,127.8223,127.7639,127.7889,3879.0
2017-10-09 10:25:00,152.95,153.01,152.92,152.95,17315.0,127.7722,127.8223,127.7472,127.7722,17315.0
2017-10-09 10:30:00,152.97,152.97,152.78,152.81,8298.0,127.7889,127.7889,127.6302,127.6553,8298.0
2017-10-09 10:35:00,152.78,152.78,152.77,152.78,500.0,127.6302,127.6302,127.6219,127.6302,500.0
2017-10-09 10:40:00,152.8,152.82,152.72,152.76,2401.0,127.6469,127.6636,127.5801,127.6135,2401.0
2017-10-09 10:45:00,152.75,152.81,152.75,152.75,6027.0,127.6051,127.6553,127.6051,127.6051,6027.0
2017-10-09 10:50:00,152.75,152.77,152.57,152.62,11196.0,127.6051,127.6219,127.4548,127.4965,11196.0
2017-10-09 10:55:00,152.63,152.69,152.63,152.63,8117.0,127.5049,127.555,127.5049,127.5049,8117.0
2017-10-09 11:00:00,152.63,152.73,152.63,152.72,7934.0,127.5049,127.5884,127.5049,127.5801,7934.0
2017-10-09 11:05:00,152.75,152.78,152.73,152.76,3232.0,127.6051,127.6302,127.5884,127.6135,3232.0
2017-10-09 11:10:00,152.75,152.76,152.71,152.75,2325.0,127.6051,127.6135,127.5717,127.6051,2325.0
2017-10-09 11:15:00,152.75,152.76,152.71,152.75,5350.0,127.6051,127.6135,127.5717,127.6051,5350.0
2017-10-09 11:20:00,152.71,152.73,152.7,152.72,2475.0,127.5717,127.5884,127.5634,127.5801,2475.0
2017-10-09 11:25:00,152.71,152.74,152.69,152.69,5295.0,127.5717,127.5968,127.555,127.555,5295.0
2017-10-09 11:30:00,152.69,152.75,152.68,152.69,11541.0,127.555,127.6051,127.5467,127.555,11541.0
2017-10-09 11:35:00,152.7,152.71,152.56,152.61,3421.0,127.5634,127.5717,127.4464,127.4882,3421.0
2017-10-09 11:40:00,152.64,152.72,152.58,152.59,4518.0,127.5133,127.5801,127.4631,127.4715,4518.0
2017-10-09 11:45:00,152.61,152.72,152.61,152.71,10377.0,127.4882,127.5801,127.4882,127.5717,10377.0
2017-10-09 11:50:00,152.67,152.69,152.6,152.66,2452.0,127.5383,127.555,127.4798,127.53,2452.0
2017-10-09 11:55:00,152.64,152.67,152.63,152.65,2100.0,127.5133,127.5383,127.5049,127.5216,2100.0
2017-10-09 12:00:00,152.6,152.64,152.56,152.61,1600.0,127.4798,127.5133,127.4464,127.4882,1600.0
2017-10-09 12:05:00,152.68,152.73,152.68,152.73,2668.0,127.5467,127.5884,127.5467,127.5884,2668.0
2017-10-09 12:10:00,152.72,152.75,152.69,152.75,3365.0,127.5801,127.6051,127.555,127.6051,3365.0
2017-10-09 12:15:00,152.74,152.79,152.74,152.78,600.0,127.5968,127.6386,127.5968,127.6302,600.0
2017-10-09 12:20:00,152.79,152.79,152.77,152.78,2486.0,127.6386,127.6386,127.6219,127.6302,2486.0
2017-10-09 12:25:00,152.8,152.8,152.77,152.78,1500.0,127.6469,127.6469,127.6219,127.6302,1500.0
2017-10-09 12:30:00,152.79,152.79,152.75,152.77,1403.0,127.6386,127.6386,127.6051,127.6219,1403.0
2017-10-09 12:35:00,152.78,152.79,152.67,152.67,1597.0,127.6302,127.6386,127.5383,127.5383,1597.0
2017-10-09 12:40:00,152.69,152.72,152.65,152.65,2204.0,127.555,127.5801,127.5216,127.5216,2204.0
2017-10-09 12:45:00,152.65,152.66,152.62,152.65,3233.0,127.5216,127.53,127.4965,127.5216,3233.0
2017-10-09 12:50:00,152.67,152.68,152.57,152.61,2023.0,127.5383,127.5467,127.4548,127.4882,2023.0
2017-10-09 12:55:00,152.6,152.62,152.56,152.58,2160.0,127.4798,127.4965,127.4464,127.4631,2160.0
2017-10-09 13:00:00,152.59,152.63,152.56,152.59,1201.0,127.4715,127.5049,127.4464,127.4715,1201.0
2017-10-09 13:05:00,152.62,152.68,152.61,152.62,6800.0,127.4965,127.5467,127.4882,127.4965,6800.0
2017-10-09 13:10:00,152.67,152.73,152.65,152.73,1514.0,127.5383,127.5884,127.5216,127.5884,1514.0
2017-10-09 13:15:00,152.73,152.73,152.63,152.63,2100.0,127.5884,127.5884,127.5049,127.5049,2100.0
2017-10-09 13:20:00,152.66,152.66,152.63,152.64,2226.0,127.53,127.53,127.5049,127.5133,2226.0
2017-10-09 13:25:00,152.63,152.65,152.61,152.65,1180.0,127.5049,127.5216,127.4882,127.5216,1180.0
2017-10-09 13:30:00,152.65,152.66,152.61,152.64,3647.0,127.5216,127.53,127.4882,127.5133,3647.0
2017-10-09 13:35:00,152.63,152.65,152.61,152.65,1045.0,127.5049,127.5216,127.4882,127.5216,1045.0
2017-10-09 13:40:00,152.62,152.66,152.62,152.66,2011.0,127.4965,127.53,127.4965,127.53,2011.0
2017-10-09 13:45:00,152.62,152.68,152.6,152.68,2713.0,127.4965,127.5467,127.4798,127.5467,2713.0
2017-10-09 13:50:00,152.64,152.68,152.61,152.61,1233.0,127.5133,127.5467,127.4882,127.4882,1233.0
2017-10-09 13:55:00,152.6,152.62,152.57,152.61,3570.0,127.4798,127.4965,127.4548,127.4882,3570.0
2017-10-09 14:00:00,152.61,152.68,152.6,152.65,6115.0,127.4882,127.5467,127.4798,127.5216,6115.0
2017-10-09 14:05:00,152.64,152.64,152.61,152.64,1100.0,127.5133,127.5133,127.4882,127.5133,1100.0
2017-10-09 14:10:00,152.63,152.66,152.61,152.62,1833.0,127.5049,127.53,127.4882,127.4965,1833.0
2017-10-09 14:15:00,152.61,152.67,152.59,152.65,4506.0,127.4882,127.5383,127.4715,127.5216,4506.0
2017-10-09 14:20:00,152.64,152.68,152.64,152.65,2197.0,127.5133,127.5467,127.5133,127.5216,2197.0
2017-10-09 14:25:00,152.66,152.69,152.64,152.66,1620.0,127.53,127.555,127.5133,127.53,1620.0
2017-10-09 14:30:00,152.63,152.63,152.57,152.6,7361.0,127.5049,127.5049,127.4548,127.4798,7361.0
2017-10-09 14:35:00,152.6,152.68,152.6,152.65,9905.0,127.4798,127.5467,127.4798,127.5216,9905.0
2017-10-09 14:40:00,152.64,152.68,152.64,152.68,1947.0,127.5133,127.5467,127.5133,127.5467,1947.0
2017-10-09 14:45:00,152.7,152.7,152.68,152.69,1091.0,127.5634,127.5634,127.5467,127.555,1091.0
2017-10-09 14:50:00,152.7,152.71,152.68,152.68,1100.0,127.5634,127.5717,127.5467,127.5467,1100.0
2017-10-09 14:55:00,152.66,152.66,152.62,152.66,2989.0,127.53,127.53,127.4965,127.53,2989.0
2017-10-09 15:00:00,152.63,152.65,152.6,152.62,2261.0,127.5049,127.5216,127.4798,127.4965,2261.0
2017-10-09 15:05:00,152.61,152.65,152.61,152.61,2936.0,127.4882,127.5216,127.4882,127.4882,2936.0
2017-10-09 15:10:00,152.61,152.64,152.61,152.63,2987.0,127.4882,127.5133,127.4882,127.5049,2987.0
2017-10-09 15:15:00,152.62,152.65,152.61,152.62,4012.0,127.4965,127.5216,127.4882,127.4965,4012.0
2017-10-09 15:20:00,152.65,152.65,152.62,152.65,2354.0,127.5216,127.5216,127.4965,127.5216,2354.0
2017-10-09 15:25:00,152.65,152.69,152.64,152.68,6013.0,127.5216,127.555,127.5133,127.5467,6013.0
2017-10-09 15:30:00,152.68,152.69,152.65,152.66,4185.0,127.5467,127.555,127.5216,127.53,4185.0
2017-10-09 15:35:00,152.67,152.69,152.62,152.68,10539.0,127.5383,127.555,127.4965,127.5467,10539.0
2017-10-09 15:40:00,152.65,152.67,152.61,152.63,7427.0,127.5216,127.5383,127.4882,127.5049,7427.0
2017-10-09 15:45:00,152.64,152.68,152.62,152.68,9144.0,127.5133,127.5467,127.4965,127.5467,9144.0
2017-10-09 15:50:00,152.68,152.76,152.68,152.75,15423.0,127.5467,127.6135,127.5467,127.6051,15423.0
2017-10-09 15:55:00,152.76,152.83,152.7,152.75,40951.0,127.6135,127.672,127.5634,127.6051,40951.0
2017-10-10 09:30:00,152.81,152.81,152.53,152.61,9718.0,127.6553,127.6553,127.4214,127.4882,9718.0
2017-10-10 09:35:00,152.69,152.99,152.69,152.99,1850.0,127.555,127.8056,127.555,127.8056,1850.0
2017-10-10 09:40:00,152.89,153.15,152.89,153.03,4510.0,127.7221,127.9393,127.7221,127.8391,4510.0
2017-10-10 09:45:00,153.18,153.18,153.01,153.02,3583.0,127.9644,127.9644,127.8223,127.8307,3583.0
2017-10-10 09:50:00,153.02,153.07,152.81,152.88,2060.0,127.8307,127.8725,127.6553,127.7137,2060.0
2017-10-10 09:55:00,152.91,152.94,152.54,152.54,3200.0,127.7388,127.7639,127.4297,127.4297,3200.0
2017-10-10 10:00:00,152.63,152.67,152.51,152.61,4189.0,127.5049,127.5383,127.4047,127.4882,4189.0
2017-10-10 10:05:00,152.66,152.8,152.66,152.75,6917.0,127.53,127.6469,127.53,127.6051,6917.0
2017-10-10 10:10:00,152.69,152.71,152.51,152.51,3100.0,127.555,127.5717,127.4047,127.4047,3100.0
2017-10-10 10:15:00,152.48,152.5,152.37,152.37,6593.0,127.3796,127.3963,127.2877,127.2877,6593.0
2017-10-10 10:20:00,152.31,152.44,152.16,152.44,4034.0,127.2376,127.3462,127.1123,127.3462,4034.0
2017-10-10 10:25:00,152.38,152.48,152.36,152.45,4644.0,127.2961,127.3796,127.2793,127.3545,4644.0
2017-10-10 10:30:00,152.44,152.54,152.43,152.54,3824.0,127.3462,127.4297,127.3378,127.4297,3824.0
2017-10-10 10:35:00,152.57,152.57,152.45,152.45,1901.0,127.4548,127.4548,127.3545,127.3545,1901.0
2017-10-10 10:40:00,152.47,152.56,152.36,152.5,6518.0,127.3712,127.4464,127.2793,127.3963,6518.0
2017-10-10 10:45:00,152.55,152.67,152.55,152.61,2300.0,127.4381,127.5383,127.4381,127.4882,2300.0
2017-10-10 10:50:00,152.59,152.59,152.36,152.36,1700.0,127.4715,127.4715,127.2793,127.2793,1700.0
2017-10-10 10:55:00,152.39,152.49,152.38,152.49,11800.0,127.3044,127.3879,127.2961,127.3879,11800.0
2017-10-10 11:00:00,152.55,152.56,152.46,152.46,3017.0,127.4381,127.4464,127.3629,127.3629,3017.0
2017-10-10 11:05:00,152.46,152.57,152.41,152.57,2550.0,127.3629,127.4548,127.3211,127.4548,2550.0
2017-10-10 11:10:00,152.53,152.59,152.46,152.5,4713.0,127.4214,127.4715,127.3629,127.3963,4713.0
2017-10-10 11:15:00,152.54,152.61,152.54,152.61,1520.0,127.4297,127.4882,127.4297,127.4882,1520.0
2017-10-10 11:20:00,152.66,152.66,152.54,152.6,4543.0,127.53,127.53,127.4297,127.4798,4543.0
2017-10-10 11:25:00,152.59,152.64,152.5,152.64,5410.0,127.4715,127.5133,127.3963,127.5133,5410.0
2017-10-10 11:30:00,152.66,152.7,152.58,152.68,4884.0,127.53,127.5634,127.4631,127.5467,4884.0
2017-10-10 11:35:00,152.66,152.66,152.59,152.59,2297.0,127.53,127.53,127.4715,127.4715,2297.0
2017-10-10 11:40:00,152.57,152.6,152.57,152.6,2500.0,127.4548,127.4798,127.4548,127.4798,2500.0
2017-10-10 11:45:00,152.6,152.65,152.55,152.65,2100.0,127.4798,127.5216,127.4381,127.5216,2100.0
2017-10-10 11:50:00,152.59,152.61,152.54,152.58,3200.0,127.4715,127.4882,127.4297,127.4631,3200.0
2017-10-10 11:55:00,152.56,152.7,152.55,152.7,50324.0,127.4464,127.5634,127.4381,127.5634,50324.0
2017-10-10 12:00:00,152.68,152.69,152.59,152.63,5706.0,127.5467,127.555,127.4715,127.5049,5706.0
2017-10-10 12:05:00,152.62,152.8,152.62,152.8,4239.0,127.4965,127.6469,127.4965,127.6469,4239.0
2017-10-10 12:10:00,152.79,152.83,152.74,152.79,3807.0,127.6386,127.672,127.5968,127.6386,3807.0
2017-10-10 12:15:00,152.82,152.87,152.78,152.83,4426.0,127.6636,127.7054,127.6302,127.672,4426.0
2017-10-10 12:20:00,152.86,152.96,152.85,152.94,6143.0,127.697,127.7806,127.6887,127.7639,6143.0
2017-10-10 12:25:00,152.94,152.95,152.88,152.89,5897.0,127.7639,127.7722,127.7137,127.7221,5897.0
2017-10-10 12:30:00,152.89,152.98,152.89,152.96,6501.0,127.7221,127.7973,127.7221,127.7806,6501.0
2017-10-10 12:35:00,152.99,153.07,152.93,153.07,9274.0,127.8056,127.8725,127.7555,127.8725,9274.0
2017-10-10 12:40:00,153.06,153.09,153.02,153.08,3638.0,127.8641,127.8892,127.8307,127.8808,3638.0
2017-10-10 12:45:00,153.07,153.07,152.87,152.87,3886.0,127.8725,127.8725,127.7054,127.7054,3886.0
2017-10-10 12:50:00,152.9,152.9,152.77,152.8,8152.0,127.7305,127.7305,127.6219,127.6469,8152.0
2017-10-10 12:55:00,152.79,152.79,152.63,152.68,4829.0,127.6386,127.6386,127.5049,127.5467,4829.0
2017-10-10 13:00:00,152.67,152.74,152.65,152.65,4545.0,127.5383,127.5968,127.5216,127.5216,4545.0
2017-10-10 13:05:00,152.64,152.73,152.63,152.73,1600.0,127.5133,127.5884,127.5049,127.5884,1600.0
2017-10-10 13:10:00,152.73,152.78,152.71,152.77,4896.0,127.5884,127.6302,127.5717,127.6219,4896.0
2017-10-10 13:15:00,152.77,152.81,152.77,152.81,4174.0,127.6219,127.6553,127.6219,127.6553,4174.0
2017-10-10 13:20:00,152.8,152.85,152.78,152.85,3800.0,127.6469,127.6887,127.6302,127.6887,3800.0
2017-10-10 13:25:00,152.84,152.99,152.83,152.99,7900.0,127.6803,127.8056,127.672,127.8056,7900.0
2017-10-10 13:30:00,152.99,153.03,152.97,153.01,5732.0,127.8056,127.8391,127.7889,127.8223,5732.0
2017-10-10 13:35:00,153.01,153.07,152.97,153.07,4196.0,127.8223,127.8725,127.7889,127.8725,4196.0
2017-10-10 13:40:00,153.09,153.16,153.07,153.1,6957.0,127.8892,127.9477,127.8725,127.8975,6957.0
2017-10-10 13:45:00,153.1,153.13,153.01,153.01,10351.0,127.8975,127.9226,127.8223,127.8223,10351.0
2017-10-10 13:50:00,153.01,153.12,153.0,153.12,6521.0,127.8223,127.9142,127.814,127.9142,6521.0
2017-10-10 13:55:00,153.13,153.22,153.1,153.2,7773.0,127.9226,127.9978,127.8975,127.9811,7773.0
2017-10-10 14:00:00,153.2,153.28,153.19,153.25,7346.0,127.9811,128.0479,127.9727,128.0228,7346.0
2017-10-10 14:05:00,153.22,153.23,153.14,153.19,4195.0,127.9978,128.0061,127.9309,127.9727,4195.0
2017-10-10 14:10:00,153.2,153.21,153.12,153.15,31559.0,127.9811,127.9894,127.9142,127.9393,31559.0
2017-10-10 14:15:00,153.15,153.16,153.11,153.12,27903.0,127.9393,127.9477,127.9059,127.9142,27903.0
2017-10-10 14:20:00,153.15,153.16,153.08,153.11,4800.0,127.9393,127.9477,127.8808,127.9059,4800.0
2017-10-10 14:25:00,153.1,153.1,152.95,152.95,3827.0,127.8975,127.8975,127.7722,127.7722,3827.0
2017-10-10 14:30:00,152.92,152.97,152.88,152.97,2811.0,127.7472,127.7889,127.7137,127.7889,2811.0
2017-10-10 14:35:00,152.98,153.01,152.89,152.89,5960.0,127.7973,127.8223,127.7221,127.7221,5960.0
2017-10-10 14:40:00,152.9,153.01,152.9,153.0,4626.0,127.7305,127.8223,127.7305,127.814,4626.0
2017-10-10 14:45:00,152.98,153.09,152.98,153.07,4049.0,127.7973,127.8892,127.7973,127.8725,4049.0
2017-10-10 14:50:00,153.08,153.11,153.08,153.09,3422.0,127.8808,127.9059,127.8808,127.8892,3422.0
2017-10-10 14:55:00,153.1,153.12,153.06,153.06,8786.0,127.8975,127.9142,127.8641,127.8641,8786.0
2017-10-10 15:00:00,153.06,153.07,152.99,153.02,5519.0,127.8641,127.8725,127.8056,127.8307,5519.0
2017-10-10 15:05:00,153.03,153.07,153.01,153.04,8997.0,127.8391,127.8725,127.8223,127.8474,8997.0
2017-10-10 15:10:00,153.05,153.07,153.02,153.06,7425.0,127.8558,127.8725,127.8307,127.8641,7425.0
2017-10-10 15:15:00,153.06,153.13,153.04,153.13,8068.0,127.8641,127.9226,127.8474,127.9226,8068.0
2017-10-10 15:20:00,153.12,153.15,153.11,153.13,7896.0,127.9142,127.9393,127.9059,127.9226,7896.0
2017-10-10 15:25:00,153.12,153.13,153.08,153.09,8107.0,127.9142,127.9226,127.8808,127.8892,8107.0
2017-10-10 15:30:00,153.1,153.1,153.0,153.01,10573.0,127.8975,127.8975,127.814,127.8223,10573.0
2017-10-10 15:35:00,153.01,153.03,153.0,153.01,6909.0,127.8223,127.8391,127.814,127.8223,6909.0
2017-10-10 15:40:00,153.02,153.12,153.01,153.11,12609.0,127.8307,127.9142,127.8223,127.9059,12609.0
2017-10-10 15:45:00,153.11,153.12,153.03,153.08,20109.0,127.9059,127.9142,127.8391,127.8808,20109.0
2017-10-10 15:50:00,153.09,153.1,152.93,152.95,26938.0,127.8892,127.8975,127.7555,127.7722,26938.0
2017-10-10 15:55:00,152.95,153.2,152.95,153.19,81791.0,127.7722,127.9811,127.7722,127.9727,81791.0
2017-10-11 09:30:00,153.17,153.17,152.92,152.97,4993.0,127.956,127.956,127.7472,127.7889,4993.0
2017-10-11 09:35:00,153.01,153.08,152.88,152.88,4090.0,127.8223,127.8808,127.7137,127.7137,4090.0
2017-10-11 09:40:00,152.88,152.88,152.74,152.75,1767.0,127.7137,127.7137,127.5968,127.6051,1767.0
2017-10-11 09:45:00,152.67,152.75,152.59,152.6,4449.0,127.5383,127.6051,127.4715,127.4798,4449.0
2017-10-11 09:50:00,152.53,152.64,152.35,152.35,2150.0,127.4214,127.5133,127.271,127.271,2150.0
2017-10-11 09:55:00,152.33,152.44,152.15,152.15,5300.0,127.2543,127.3462,127.1039,127.1039,5300.0
2017-10-11 10:00:00,152.15,152.31,152.07,152.21,6107.0,127.1039,127.2376,127.0371,127.154,6107.0
2017-10-11 10:05:00,152.22,152.24,152.13,152.18,3677.0,127.1624,127.1791,127.0872,127.129,3677.0
2017-10-11 10:10:00,152.1,152.12,151.96,151.96,3510.0,127.0621,127.0789,126.9452,126.9452,3510.0
2017-10-11 10:15:00,152.02,152.26,152.02,152.11,3665.0,126.9953,127.1958,126.9953,127.0705,3665.0
2017-10-11 10:20:00,152.09,152.22,152.07,152.1,3445.0,127.0538,127.1624,127.0371,127.0621,3445.0
2017-10-11 10:25:00,152.08,152.27,152.02,152.07,6032.0,127.0454,127.2042,126.9953,127.0371,6032.0
2017-10-11 10:30:00,152.08,152.16,151.99,152.11,3908.0,127.0454,127.1123,126.9703,127.0705,3908.0
2017-10-11 10:35:00,152.08,152.19,152.07,152.19,1131.0,127.0454,127.1373,127.0371,127.1373,1131.0
2017-10-11 10:40:00,152.23,152.23,151.94,152.12,4483.0,127.1707,127.1707,126.9285,127.0789,4483.0
2017-10-11 10:45:00,152.08,152.17,151.99,151.99,3000.0,127.0454,127.1206,126.9703,126.9703,3000.0
2017-10-11 10:50:00,152.02,152.08,151.98,152.08,3095.0,126.9953,127.0454,126.9619,127.0454,3095.0
2017-10-11 10:55:00,152.1,152.22,152.06,152.06,3865.0,127.0621,127.1624,127.0287,127.0287,3865.0
2017-10-11 11:00:00,152.08,152.08,151.95,151.95,4000.0,127.0454,127.0454,126.9368,126.9368,4000.0
2017-10-11 11:05:00,151.93,152.16,151.93,152.16,3680.0,126.9201,127.1123,126.9201,127.1123,3680.0
2017-10-11 11:10:00,152.12,152.2,152.05,152.2,2500.0,127.0789,127.1457,127.0204,127.1457,2500.0
2017-10-11 11:15:00,152.14,152.23,152.03,152.08,2200.0,127.0956,127.1707,127.0037,127.0454,2200.0
2017-10-11 11:20:00,152.14,152.21,152.03,152.08,4131.0,127.0956,127.154,127.0037,127.0454,4131.0
2017-10-11 11:25:00,152.1,152.1,151.99,152.1,2800.0,127.0621,127.0621,126.9703,127.0621,2800.0
2017-10-11 11:30:00,152.13,152.16,152.06,152.07,3000.0,127.0872,127.1123,127.0287,127.0371,3000.0
2017-10-11 11:35:00,152.1,152.12,152.07,152.09,1900.0,127.0621,127.0789,127.0371,127.0538,1900.0
2017-10-11 11:40:00,152.11,152.12,152.06,152.06,1594.0,127.0705,127.0789,127.0287,127.0287,1594.0
2017-10-11 11:45:00,152.06,152.11,152.06,152.1,2100.0,127.0287,127.0705,127.0287,127.0621,2100.0
2017-10-11 11:50:00,152.11,152.25,152.11,152.19,6640.0,127.0705,127.1875,127.0705,127.1373,6640.0
2017-10-11 11:55:00,152.2,152.32,152.16,152.18,6536.0,127.1457,127.2459,127.1123,127.129,6536.0
2017-10-11 12:00:00,152.17,152.2,152.16,152.2,1600.0,127.1206,127.1457,127.1123,127.1457,1600.0
2017-10-11 12:05:00,152.19,152.41,152.15,152.41,10361.0,127.1373,127.3211,127.1039,127.3211,10361.0
2017-10-11 12:10:00,152.38,152.5,152.38,152.46,2014.0,127.2961,127.3963,127.2961,127.3629,2014.0
2017-10-11 12:15:00,152.48,152.49,152.42,152.49,2700.0,127.3796,127.3879,127.3295,127.3879,2700.0
2017-10-11 12:20:00,152.46,152.64,152.46,152.64,8888.0,127.3629,127.5133,127.3629,127.5133,8888.0
2017-10-11 12:25:00,152.59,152.65,152.37,152.44,12264.0,127.4715,127.5216,127.2877,127.3462,12264.0
2017-10-11 12:30:00,152.45,152.48,152.41,152.48,8805.0,127.3545,127.3796,127.3211,127.3796,8805.0
2017-10-11 12:35:00,152.44,152.47,152.42,152.42,2915.0,127.3462,127.3712,127.3295,127.3295,2915.0
2017-10-11 12:40:00,152.39,152.45,152.37,152.44,2993.0,127.3044,127.3545,127.2877,127.3462,2993.0
2017-10-11 12:45:00,152.47,152.58,152.47,152.55,2341.0,127.3712,127.4631,127.3712,127.4381,2341.0
2017-10-11 12:50:00,152.52,152.53,152.43,152.53,3140.0,127.413,127.4214,127.3378,127.4214,3140.0
2017-10-11 12:55:00,152.5,152.55,152.49,152.55,1000.0,127.3963,127.4381,127.3879,127.4381,1000.0
2017-10-11 13:00:00,152.55,152.63,152.53,152.59,3714.0,127.4381,127.5049,127.4214,127.4715,3714.0
2017-10-11 13:05:00,152.62,152.66,152.61,152.66,2600.0,127.4965,127.53,127.4882,127.53,2600.0
2017-10-11 13:10:00,152.73,152.81,152.72,152.81,2050.0,127.5884,127.6553,127.5801,127.6553,2050.0
2017-10-11 13:15:00,152.8,152.81,152.72,152.72,5790.0,127.6469,127.6553,127.5801,127.5801,5790.0
2017-10-11 13:20:00,152.72,152.72,152.69,152.69,2288.0,127.5801,127.5801,127.555,127.555,2288.0
2017-10-11 13:25:00,152.7,152.79,152.7,152.73,7438.0,127.5634,127.6386,127.5634,127.5884,7438.0
2017-10-11 13:30:00,152.72,152.74,152.71,152.73,2099.0,127.5801,127.5968,127.5717,127.5884,2099.0
2017-10-11 13:35:00,152.73,152.76,152.71,152.76,6415.0,127.5884,127.6135,127.5717,127.6135,6415.0
2017-10-11 13:40:00,152.73,152.78,152.72,152.72,2657.0,127.5884,127.6302,127.5801,127.5801,2657.0
2017-10-11 13:45:00,152.73,152.96,152.73,152.94,3515.0,127.5884,127.7806,127.5884,127.7639,3515.0
2017-10-11 13:50:00,152.94,152.97,152.87,152.95,8799.0,127.7639,127.7889,127.7054,127.7722,8799.0
2017-10-11 13:55:00,152.95,152.95,152.78,152.78,2475.0,127.7722,127.7722,127.6302,127.6302,2475.0
2017-10-11 14:00:00,152.81,152.86,152.79,152.86,2373.0,127.6553,127.697,127.6386,127.697,2373.0
2017-10-11 14:05:00,152.87,152.9,152.8,152.87,7254.0,127.7054,127.7305,127.6469,127.7054,7254.0
2017-10-11 14:10:00,152.89,152.9,152.82,152.82,5605.0,127.7221,127.7305,127.6636,127.6636,5605.0
2017-10-11 14:15:00,152.83,152.95,152.83,152.9,11078.0,127.672,127.7722,127.672,127.7305,11078.0
2017-10-11 14:20:00,152.89,152.93,152.84,152.92,5660.0,127.7221,127.7555,127.6803,127.7472,5660.0
2017-10-11 14:25:00,152.93,152.97,152.86,152.87,2790.0,127.7555,127.7889,127.697,127.7054,2790.0
2017-10-11 14:30:00,152.89,152.9,152.85,152.86,2101.0,127.7221,127.7305,127.6887,127.697,2101.0
2017-10-11 14:35:00,152.83,152.86,152.81,152.81,2797.0,127.672,127.697,127.6553,127.6553,2797.0
2017-10-11 14:40:00,152.79,152.84,152.77,152.83,7160.0,127.6386,127.6803,127.6219,127.672,7160.0
2017-10-11 14:45:00,152.85,152.85,152.78,152.78,2339.0,127.6887,127.6887,127.6302,127.6302,2339.0
2017-10-11 14:50:00,152.77,152.8,152.75,152.8,1907.0,127.6219,127.6469,127.6051,127.6469,1907.0
2017-10-11 14:55:00,152.82,152.88,152.82,152.85,3828.0,127.6636,127.7137,127.6636,127.6887,3828.0
2017-10-11 15:00:00,152.8,152.85,152.8,152.83,3152.0,127.6469,127.6887,127.6469,127.672,3152.0
2017-10-11 15:05:00,152.84,152.85,152.79,152.85,3743.0,127.6803,127.6887,127.6386,127.6887,3743.0
2017-10-11 15:10:00,152.87,152.95,152.87,152.95,6107.0,127.7054,127.7722,127.7054,127.7722,6107.0
2017-10-11 15:15:00,152.95,152.95,152.87,152.87,3201.0,127.7722,127.7722,127.7054,127.7054,3201.0
2017-10-11 15:20:00,152.85,152.93,152.85,152.87,5537.0,127.6887,127.7555,127.6887,127.7054,5537.0
2017-10-11 15:25:00,152.87,152.92,152.87,152.92,3840.0,127.7054,127.7472,127.7054,127.7472,3840.0
2017-10-11 15:30:00,152.91,152.97,152.91,152.93,6610.0,127.7388,127.7889,127.7388,127.7555,6610.0
2017-10-11 15:35:00,152.96,152.96,152.9,152.9,8430.0,127.7806,127.7806,127.7305,127.7305,8430.0
2017-10-11 15:40:00,152.9,152.94,152.87,152.89,7042.0,127.7305,127.7639,127.7054,127.7221,7042.0
2017-10-11 15:45:00,152.9,152.95,152.87,152.87,12981.0,127.7305,127.7722,127.7054,127.7054,12981.0
2017-10-11 15:50:00,152.87,152.92,152.84,152.85,19821.0,127.7054,127.7472,127.6803,127.6887,19821.0
2017-10-11 15:55:00,152.85,152.93,152.84,152.92,38116.0,127.6887,127.7555,127.6803,127.7472,38116.0
2017-10-12 09:30:00,152.57,152.83,152.49,152.74,9482.0,127.4548,127.672,127.3879,127.5968,9482.0
2017-10-12 09:35:00,152.66,152.77,152.65,152.68,2230.0,127.53,127.6219,127.5216,127.5467,2230.0
2017-10-12 09:40:00,152.77,152.86,152.77,152.8,1703.0,127.6219,127.697,127.6219,127.6469,1703.0
2017-10-12 09:45:00,152.75,152.91,152.75,152.88,1553.0,127.6051,127.7388,127.6051,127.7137,1553.0
2017-10-12 09:50:00,152.91,152.91,152.8,152.8,2638.0,127.7388,127.7388,127.6469,127.6469,2638.0
2017-10-12 09:55:00,152.86,152.97,152.85,152.88,3129.0,127.697,127.7889,127.6887,127.7137,3129.0
2017-10-12 10:00:00,152.87,152.88,152.77,152.77,858.0,127.7054,127.7137,127.6219,127.6219,858.0
2017-10-12 10:05:00,152.83,152.83,152.7,152.73,3509.0,127.672,127.672,127.5634,127.5884,3509.0
2017-10-12 10:10:00,152.75,152.84,152.75,152.82,3400.0,127.6051,127.6803,127.6051,127.6636,3400.0
2017-10-12 10:15:00,152.81,152.82,152.7,152.76,4001.0,127.6553,127.6636,127.5634,127.6135,4001.0
2017-10-12 10:20:00,152.82,152.92,152.8,152.9,1905.0,127.6636,127.7472,127.6469,127.7305,1905.0
2017-10-12 10:25:00,152.85,152.96,152.85,152.9,3842.0,127.6887,127.7806,127.6887,127.7305,3842.0
2017-10-12 10:30:00,152.89,152.99,152.89,152.99,2100.0,127.7221,127.8056,127.7221,127.8056,2100.0
2017-10-12 10:35:00,153.03,153.06,152.95,152.95,2472.0,127.8391,127.8641,127.7722,127.7722,2472.0
2017-10-12 10:40:00,152.99,153.01,152.99,153.01,600.0,127.8056,127.8223,127.8056,127.8223,600.0
2017-10-12 10:45:00,153.03,153.05,152.99,153.03,2850.0,127.8391,127.8558,127.8056,127.8391,2850.0
2017-10-12 10:50:00,153.02,153.02,152.91,152.98,3937.0,127.8307,127.8307,127.7388,127.7973,3937.0
2017-10-12 10:55:00,152.96,153.05,152.87,153.02,1414.0,127.7806,127.8558,127.7054,127.8307,1414.0
2017-10-12 11:00:00,153.03,153.03,152.96,152.99,1300.0,127.8391,127.8391,127.7806,127.8056,1300.0
2017-10-12 11:05:00,153.02,153.05,152.9,152.91,8665.0,127.8307,127.8558,127.7305,127.7388,8665.0
2017-10-12 11:10:00,152.94,153.05,152.94,153.05,500.0,127.7639,127.8558,127.7639,127.8558,500.0
2017-10-12 11:15:00,153.07,153.09,153.03,153.06,1200.0,127.8725,127.8892,127.8391,127.8641,1200.0
2017-10-12 11:20:00,153.03,153.03,152.96,152.96,1000.0,127.8391,127.8391,127.7806,127.7806,1000.0
2017-10-12 11:25:00,152.94,153.01,152.94,153.0,900.0,127.7639,127.8223,127.7639,127.814,900.0
2017-10-12 11:30:00,153.03,153.05,152.9,152.95,4725.0,127.8391,127.8558,127.7305,127.7722,4725.0
2017-10-12 11:35:00,152.9,152.91,152.86,152.91,2400.0,127.7305,127.7388,127.697,127.7388,2400.0
2017-10-12 11:40:00,152.91,152.94,152.89,152.94,2899.0,127.7388,127.7639,127.7221,127.7639,2899.0
2017-10-12 11:45:00,152.95,152.96,152.87,152.88,5400.0,127.7722,127.7806,127.7054,127.7137,5400.0
2017-10-12 11:50:00,152.87,152.9,152.85,152.87,5416.0,127.7054,127.7305,127.6887,127.7054,5416.0
2017-10-12 11:55:00,152.89,152.94,152.87,152.92,2400.0,127.7221,127.7639,127.7054,127.7472,2400.0
2017-10-12 12:00:00,152.94,152.95,152.77,152.82,18625.0,127.7639,127.7722,127.6219,127.6636,18625.0
2017-10-12 12:05:00,152.79,152.82,152.74,152.74,8600.0,127.6386,127.6636,127.5968,127.5968,8600.0
2017-10-12 12:10:00,152.75,152.76,152.71,152.73,10113.0,127.6051,127.6135,127.5717,127.5884,10113.0
2017-10-12 12:15:00,152.74,152.88,152.74,152.84,5521.0,127.5968,127.7137,127.5968,127.6803,5521.0
2017-10-12 12:20:00,152.87,152.88,152.85,152.85,793.0,127.7054,127.7137,127.6887,127.6887,793.0
2017-10-12 12:25:00,152.86,152.86,152.75,152.77,1229.0,127.697,127.697,127.6051,127.6219,1229.0
2017-10-12 12:30:00,152.78,152.78,152.76,152.77,1215.0,127.6302,127.6302,127.6135,127.6219,1215.0
2017-10-12 12:35:00,152.78,152.78,152.73,152.75,28196.0,127.6302,127.6302,127.5884,127.6051,28196.0
2017-10-12 12:40:00,152.76,152.76,152.75,152.75,899.0,127.6135,127.6135,127.6051,127.6051,899.0
2017-10-12 12:45:00,152.76,152.78,152.7,152.73,3320.0,127.6135,127.6302,127.5634,127.5884,3320.0
2017-10-12 12:50:00,152.73,152.83,152.73,152.78,5300.0,127.5884,127.672,127.5884,127.6302,5300.0
2017-10-12 12:55:00,152.79,152.88,152.75,152.88,5913.0,127.6386,127.7137,127.6051,127.7137,5913.0
2017-10-12 13:00:00,152.87,153.0,152.85,153.0,3203.0,127.7054,127.814,127.6887,127.814,3203.0
2017-10-12 13:05:00,152.99,153.15,152.98,153.08,5794.0,127.8056,127.9393,127.7973,127.8808,5794.0
2017-10-12 13:10:00,153.09,153.1,153.0,153.0,13443.0,127.8892,127.8975,127.814,127.814,13443.0
2017-10-12 13:15:00,153.0,153.01,152.95,152.98,8489.0,127.814,127.8223,127.7722,127.7973,8489.0
2017-10-12 13:20:00,152.97,153.04,152.97,153.01,3202.0,127.7889,127.8474,127.7889,127.8223,3202.0
2017-10-12 13:25:00,153.0,153.01,152.97,152.97,3300.0,127.814,127.8223,127.7889,127.7889,3300.0
2017-10-12 13:30:00,153.0,153.04,152.9,152.97,6568.0,127.814,127.8474,127.7305,127.7889,6568.0
2017-10-12 13:35:00,153.01,153.05,153.0,153.04,5590.0,127.8223,127.8558,127.814,127.8474,5590.0
2017-10-12 13:40:00,153.03,153.03,152.98,153.0,1858.0,127.8391,127.8391,127.7973,127.814,1858.0
2017-10-12 13:45:00,152.97,152.98,152.93,152.96,2200.0,127.7889,127.7973,127.7555,127.7806,2200.0
2017-10-12 13:50:00,152.96,152.97,152.96,152.97,678.0,127.7806,127.7889,127.7806,127.7889,678.0
2017-10-12 13:55:00,152.97,153.0,152.96,152.98,1716.0,127.7889,127.814,127.7806,127.7973,1716.0
2017-10-12 14:00:00,152.98,153.12,152.97,153.12,4153.0,127.7973,127.9142,127.7889,127.9142,4153.0
2017-10-12 14:05:00,153.08,153.13,153.08,153.09,2374.0,127.8808,127.9226,127.8808,127.8892,2374.0
2017-10-12 14:10:00,153.08,153.08,153.04,153.05,2900.0,127.8808,127.8808,127.8474,127.8558,2900.0
2017-10-12 14:15:00,153.07,153.09,152.98,152.99,2654.0,127.8725,127.8892,127.7973,127.8056,2654.0
2017-10-12 14:20:00,153.02,153.04,153.01,153.04,1369.0,127.8307,127.8474,127.8223,127.8474,1369.0
2017-10-12 14:25:00,153.04,153.06,153.01,153.04,3635.0,127.8474,127.8641,127.8223,127.8474,3635.0
2017-10-12 14:30:00,153.03,153.08,153.03,153.07,1930.0,127.8391,127.8808,127.8391,127.8725,1930.0
2017-10-12 14:35:00,153.08,153.14,153.07,153.09,8217.0,127.8808,127.9309,127.8725,127.8892,8217.0
2017-10-12 14:40:00,153.08,153.12,153.07,153.09,4497.0,127.8808,127.9142,127.8725,127.8892,4497.0
2017-10-12 14:45:00,153.09,153.11,153.03,153.03,3700.0,127.8892,127.9059,127.8391,127.8391,3700.0
2017-10-12 14:50:00,153.03,153.08,153.02,153.07,5501.0,127.8391,127.8808,127.8307,127.8725,5501.0
2017-10-12 14:55:00,153.08,153.13,153.08,153.12,4155.0,127.8808,127.9226,127.8808,127.9142,4155.0
2017-10-12 15:00:00,153.13,153.25,153.13,153.25,3980.0,127.9226,128.0228,127.9226,128.0228,3980.0
2017-10-12 15:05:00,153.23,153.24,153.19,153.24,2856.0,128.0061,128.0145,127.9727,128.0145,2856.0
2017-10-12 15:10:00,153.25,153.38,153.25,153.38,7708.0,128.0228,128.1314,128.0228,128.1314,7708.0
2017-10-12 15:15:00,153.39,153.4,153.33,153.33,3717.0,128.1398,128.1481,128.0897,128.0897,3717.0
2017-10-12 15:20:00,153.33,153.36,153.31,153.36,3425.0,128.0897,128.1147,128.073,128.1147,3425.0
2017-10-12 15:25:00,153.36,153.36,153.29,153.29,5246.0,128.1147,128.1147,128.0563,128.0563,5246.0
2017-10-12 15:30:00,153.28,153.28,153.2,153.24,9833.0,128.0479,128.0479,127.9811,128.0145,9833.0
2017-10-12 15:35:00,153.24,153.27,153.21,153.22,7543.0,128.0145,128.0395,127.9894,127.9978,7543.0
2017-10-12 15:40:00,153.22,153.24,153.19,153.24,6617.0,127.9978,128.0145,127.9727,128.0145,6617.0
2017-10-12 15:45:00,153.23,153.25,153.21,153.24,9818.0,128.0061,128.0228,127.9894,128.0145,9818.0
2017-10-12 15:50:00,153.24,153.3,153.21,153.27,17385.0,128.0145,128.0646,127.9894,128.0395,17385.0
2017-10-12 15:55:00,153.28,153.37,153.19,153.34,44575.0,128.0479,128.1231,127.9727,128.098,44575.0
2017-10-13 09:30:00,153.5,153.68,153.5,153.56,38104.0,128.2317,128.3821,128.2317,128.2818,38104.0
2017-10-13 09:35:00,153.73,153.92,153.56,153.88,5935.0,128.4238,128.5825,128.2818,128.5491,5935.0
2017-10-13 09:40:00,153.84,153.84,153.68,153.74,1680.0,128.5157,128.5157,128.3821,128.4322,1680.0
2017-10-13 09:45:00,153.75,153.93,153.59,153.92,5087.0,128.4405,128.5909,128.3069,128.5825,5087.0
2017-10-13 09:50:00,153.93,154.06,153.92,153.96,10544.0,128.5909,128.6995,128.5825,128.616,10544.0
2017-10-13 09:55:00,153.97,154.03,153.94,154.02,2300.0,128.6243,128.6744,128.5993,128.6661,2300.0
2017-10-13 10:00:00,154.02,154.12,153.98,154.08,4362.0,128.6661,128.7496,128.6327,128.7162,4362.0
2017-10-13 10:05:00,154.12,154.23,154.11,154.11,1254.0,128.7496,128.8415,128.7413,128.7413,1254.0
2017-10-13 10:10:00,154.14,154.39,154.14,154.21,4950.0,128.7663,128.9752,128.7663,128.8248,4950.0
2017-10-13 10:15:00,154.19,154.25,154.13,154.25,2900.0,128.8081,128.8582,128.758,128.8582,2900.0
2017-10-13 10:20:00,154.27,154.38,154.24,154.38,2300.0,128.8749,128.9668,128.8499,128.9668,2300.0
2017-10-13 10:25:00,154.34,154.37,154.24,154.24,8057.0,128.9334,128.9585,128.8499,128.8499,8057.0
2017-10-13 10:30:00,154.25,154.41,154.18,154.36,8480.0,128.8582,128.9919,128.7997,128.9501,8480.0
2017-10-13 10:35:00,154.33,154.38,154.31,154.31,2400.0,128.9251,128.9668,128.9083,128.9083,2400.0
2017-10-13 10:40:00,154.29,154.3,154.18,154.23,3559.0,128.8916,128.9,128.7997,128.8415,3559.0
2017-10-13 10:45:00,154.22,154.22,154.12,154.17,4230.0,128.8332,128.8332,128.7496,128.7914,4230.0
2017-10-13 10:50:00,154.15,154.15,154.02,154.07,4340.0,128.7747,128.7747,128.6661,128.7079,4340.0
2017-10-13 10:55:00,154.09,154.17,154.07,154.17,2035.0,128.7246,128.7914,128.7079,128.7914,2035.0
2017-10-13 11:00:00,154.18,154.18,154.11,154.12,2258.0,128.7997,128.7997,128.7413,128.7496,2258.0
2017-10-13 11:05:00,154.13,154.17,154.04,154.06,10618.0,128.758,128.7914,128.6828,128.6995,10618.0
2017-10-13 11:10:00,154.03,154.04,153.94,153.94,25730.0,128.6744,128.6828,128.5993,128.5993,25730.0
2017-10-13 11:15:00,153.95,153.97,153.9,153.92,2150.0,128.6076,128.6243,128.5658,128.5825,2150.0
2017-10-13 11:20:00,153.97,154.03,153.96,153.99,2500.0,128.6243,128.6744,128.616,128.641,2500.0
2017-10-13 11:25:00,153.99,154.02,153.96,153.96,3995.0,128.641,128.6661,128.616,128.616,3995.0
2017-10-13 11:30:00,153.95,153.95,153.88,153.88,1403.0,128.6076,128.6076,128.5491,128.5491,1403.0
2017-10-13 11:35:00,153.88,153.93,153.86,153.93,2803.0,128.5491,128.5909,128.5324,128.5909,2803.0
2017-10-13 11:40:00,153.91,153.95,153.91,153.94,600.0,128.5742,128.6076,128.5742,128.5993,600.0
2017-10-13 11:45:00,153.91,153.94,153.89,153.92,2956.0,128.5742,128.5993,128.5575,128.5825,2956.0
2017-10-13 11:50:00,153.92,153.92,153.9,153.91,1493.0,128.5825,128.5825,128.5658,128.5742,1493.0
2017-10-13 11:55:00,153.93,153.97,153.93,153.97,2412.0,128.5909,128.6243,128.5909,128.6243,2412.0
2017-10-13 12:00:00,153.95,153.95,153.94,153.94,950.0,128.6076,128.6076,128.5993,128.5993,950.0
2017-10-13 12:05:00,153.91,154.03,153.91,154.03,2700.0,128.5742,128.6744,128.5742,128.6744,2700.0
2017-10-13 12:10:00,154.0,154.07,154.0,154.07,4070.0,128.6494,128.7079,128.6494,128.7079,4070.0
2017-10-13 12:15:00,154.06,154.1,154.04,154.05,4650.0,128.6995,128.7329,128.6828,128.6911,4650.0
2017-10-13 12:20:00,154.04,154.06,154.02,154.06,1000.0,128.6828,128.6995,128.6661,128.6995,1000.0
2017-10-13 12:25:00,154.07,154.09,154.06,154.06,1100.0,128.7079,128.7246,128.6995,128.6995,1100.0
2017-10-13 12:30:00,154.06,154.06,154.03,154.03,1112.0,128.6995,128.6995,128.6744,128.6744,1112.0
2017-10-13 12:35:00,154.07,154.08,154.06,154.06,858.0,128.7079,128.7162,128.6995,128.6995,858.0
2017-10-13 12:40:00,154.05,154.05,154.02,154.02,900.0,128.6911,128.6911,128.6661,128.6661,900.0
2017-10-13 12:45:00,154.05,154.05,154.04,154.04,798.0,128.6911,128.6911,128.6828,128.6828,798.0
2017-10-13 12:50:00,154.06,154.06,154.05,154.06,100.0,128.6995,128.6995,128.6911,128.6995,100.0
2017-10-13 12:55:00,154.05,154.05,154.03,154.03,700.0,128.6911,128.6911,128.6744,128.6744,700.0
2017-10-13 13:00:00,154.03,154.03,154.0,154.0,1100.0,128.6744,128.6744,128.6494,128.6494,1100.0
2017-10-13 13:05:00,153.99,153.99,153.97,153.97,520.0,128.641,128.641,128.6243,128.6243,520.0
2017-10-13 13:10:00,153.95,153.95,153.94,153.94,1023.0,128.6076,128.6076,128.5993,128.5993,1023.0
2017-10-13 13:15:00,153.93,153.94,153.93,153.93,1100.0,128.5909,128.5993,128.5909,128.5909,1100.0
2017-10-13 13:20:00,153.94,154.04,153.94,154.03,11450.0,128.5993,128.6828,128.5993,128.6744,11450.0
2017-10-13 13:25:00,154.03,154.09,154.03,154.09,11759.0,128.6744,128.7246,128.6744,128.7246,11759.0
2017-10-13 13:30:00,154.08,154.09,154.07,154.08,1936.0,128.7162,128.7246,128.7079,128.7162,1936.0
2017-10-13 13:35:00,154.08,154.09,154.0,154.0,2110.0,128.7162,128.7246,128.6494,128.6494,2110.0
2017-10-13 13:40:00,154.03,154.1,154.03,154.1,2922.0,128.6744,128.7329,128.6744,128.7329,2922.0
2017-10-13 13:45:00,154.1,154.13,154.08,154.11,4732.0,128.7329,128.758,128.7162,128.7413,4732.0
2017-10-13 13:50:00,154.11,154.11,153.98,153.99,2583.0,128.7413,128.7413,128.6327,128.641,2583.0
2017-10-13 13:55:00,153.98,153.98,153.95,153.97,1918.0,128.6327,128.6327,128.6076,128.6243,1918.0
2017-10-13 14:00:00,153.99,154.06,153.98,154.06,2057.0,128.641,128.6995,128.6327,128.6995,2057.0
2017-10-13 14:05:00,154.08,154.12,154.03,154.04,4953.0,128.7162,128.7496,128.6744,128.6828,4953.0
2017-10-13 14:10:00,154.05,154.05,153.85,153.85,13026.0,128.6911,128.6911,128.5241,128.5241,13026.0
2017-10-13 14:15:00,153.83,153.94,153.79,153.9,25159.0,128.5074,128.5993,128.4739,128.5658,25159.0
2017-10-13 14:20:00,153.95,153.95,153.87,153.87,900.0,128.6076,128.6076,128.5408,128.5408,900.0
2017-10-13 14:25:00,153.87,153.9,153.84,153.89,2450.0,128.5408,128.5658,128.5157,128.5575,2450.0
2017-10-13 14:30:00,153.91,153.91,153.87,153.9,2965.0,128.5742,128.5742,128.5408,128.5658,2965.0
2017-10-13 14:35:00,153.89,153.89,153.76,153.76,2699.0,128.5575,128.5575,128.4489,128.4489,2699.0
2017-10-13 14:40:00,153.75,153.76,153.74,153.74,1600.0,128.4405,128.4489,128.4322,128.4322,1600.0
2017-10-13 14:45:00,153.76,153.76,153.66,153.69,2169.0,128.4489,128.4489,128.3653,128.3904,2169.0
2017-10-13 14:50:00,153.69,153.7,153.67,153.7,3612.0,128.3904,128.3988,128.3737,128.3988,3612.0
2017-10-13 14:55:00,153.69,153.69,153.53,153.53,3262.0,128.3904,128.3904,128.2567,128.2567,3262.0
2017-10-13 15:00:00,153.56,153.75,153.55,153.61,5971.0,128.2818,128.4405,128.2735,128.3236,5971.0
2017-10-13 15:05:00,153.62,153.65,153.55,153.57,7087.0,128.3319,128.357,128.2735,128.2902,7087.0
2017-10-13 15:10:00,153.56,153.56,153.53,153.54,7448.0,128.2818,128.2818,128.2567,128.2651,7448.0
2017-10-13 15:15:00,153.54,153.56,153.5,153.53,9303.0,128.2651,128.2818,128.2317,128.2567,9303.0
2017-10-13 15:20:00,153.53,153.64,153.53,153.63,5731.0,128.2567,128.3486,128.2567,128.3403,5731.0
2017-10-13 15:25:00,153.67,153.7,153.64,153.64,6953.0,128.3737,128.3988,128.3486,128.3486,6953.0
2017-10-13 15:30:00,153.64,153.65,153.5,153.57,12459.0,128.3486,128.357,128.2317,128.2902,12459.0
2017-10-13 15:35:00,153.59,153.66,153.57,153.66,7992.0,128.3069,128.3653,128.2902,128.3653,7992.0
2017-10-13 15:40:00,153.66,153.7,153.6,153.63,10155.0,128.3653,128.3988,128.3152,128.3403,10155.0
2017-10-13 15:45:00,153.62,153.63,153.51,153.52,15923.0,128.3319,128.3403,128.24,128.2484,15923.0
2017-10-13 15:50:00,153.52,153.52,153.42,153.46,23547.0,128.2484,128.2484,128.1649,128.1983,23547.0
2017-10-13 15:55:00,153.46,153.61,153.41,153.45,134528.0,128.1983,128.3236,128.1565,128.1899,134528.0
2017-10-16 09:30:00,153.89,153.99,153.46,153.93,9703.0,128.5575,128.641,128.1983,128.5909,9703.0
2017-10-16 09:35:00,153.86,154.0,153.72,153.98,5670.0,128.5324,128.6494,128.4155,128.6327,5670.0
2017-10-16 09:40:00,154.03,154.2,153.95,154.2,11765.0,128.6744,128.8165,128.6076,128.8165,11765.0
2017-10-16 09:45:00,154.21,154.26,154.08,154.08,22693.0,128.8248,128.8666,128.7162,128.7162,22693.0
2017-10-16 09:50:00,154.08,154.08,153.19,153.19,27516.0,128.7162,128.7162,127.9727,127.9727,27516.0
2017-10-16 09:55:00,153.17,153.3,152.86,152.93,7475.0,127.956,128.0646,127.697,127.7555,7475.0
2017-10-16 10:00:00,152.95,153.04,152.88,152.99,8299.0,127.7722,127.8474,127.7137,127.8056,8299.0
2017-10-16 10:05:00,152.97,153.12,152.92,152.93,5930.0,127.7889,127.9142,127.7472,127.7555,5930.0
2017-10-16 10:10:00,152.93,152.93,152.83,152.88,2802.0,127.7555,127.7555,127.672,127.7137,2802.0
2017-10-16 10:15:00,152.86,152.87,152.66,152.72,5011.0,127.697,127.7054,127.53,127.5801,5011.0
2017-10-16 10:20:00,152.68,152.7,152.54,152.54,6074.0,127.5467,127.5634,127.4297,127.4297,6074.0
2017-10-16 10:25:00,152.53,152.54,152.32,152.34,7551.0,127.4214,127.4297,127.2459,127.2626,7551.0
2017-10-16 10:30:00,152.36,152.39,152.25,152.34,6728.0,127.2793,127.3044,127.1875,127.2626,6728.0
2017-10-16 10:35:00,152.36,152.36,152.27,152.31,4601.0,127.2793,127.2793,127.2042,127.2376,4601.0
2017-10-16 10:40:00,152.28,152.39,152.27,152.39,4174.0,127.2125,127.3044,127.2042,127.3044,4174.0
2017-10-16 10:45:00,152.4,152.48,152.37,152.47,5616.0,127.3128,127.3796,127.2877,127.3712,5616.0
2017-10-16 10:50:00,152.47,152.58,152.46,152.55,7604.0,127.3712,127.4631,127.3629,127.4381,7604.0
2017-10-16 10:55:00,152.56,152.68,152.44,152.44,4282.0,127.4464,127.5467,127.3462,127.3462,4282.0
2017-10-16 11:00:00,152.42,152.6,152.42,152.59,3615.0,127.3295,127.4798,127.3295,127.4715,3615.0
2017-10-16 11:05:00,152.56,152.69,152.55,152.67,3550.0,127.4464,127.555,127.4381,127.5383,3550.0
2017-10-16 11:10:00,152.69,152.74,152.66,152.67,3110.0,127.555,127.5968,127.53,127.5383,3110.0
2017-10-16 11:15:00,152.67,152.74,152.62,152.7,3507.0,127.5383,127.5968,127.4965,127.5634,3507.0
2017-10-16 11:20:00,152.68,152.69,152.62,152.69,3039.0,127.5467,127.555,127.4965,127.555,3039.0
2017-10-16 11:25:00,152.7,152.75,152.64,152.75,2513.0,127.5634,127.6051,127.5133,127.6051,2513.0
2017-10-16 11:30:00,152.76,152.77,152.65,152.7,2264.0,127.6135,127.6219,127.5216,127.5634,2264.0
2017-10-16 11:35:00,152.7,152.73,152.56,152.6,1513.0,127.5634,127.5884,127.4464,127.4798,1513.0
2017-10-16 11:40:00,152.6,152.61,152.56,152.6,1000.0,127.4798,127.4882,127.4464,127.4798,1000.0
2017-10-16 11:45:00,152.59,152.59,152.47,152.56,1300.0,127.4715,127.4715,127.3712,127.4464,1300.0
2017-10-16 11:50:00,152.58,152.67,152.57,152.57,1451.0,127.4631,127.5383,127.4548,127.4548,1451.0
2017-10-16 11:55:00,152.58,152.58,152.48,152.51,2000.0,127.4631,127.4631,127.3796,127.4047,2000.0
2017-10-16 12:00:00,152.54,152.57,152.49,152.56,2323.0,127.4297,127.4548,127.3879,127.4464,2323.0
2017-10-16 12:05:00,152.61,152.63,152.61,152.62,300.0,127.4882,127.5049,127.4882,127.4965,300.0
2017-10-16 12:10:00,152.66,152.68,152.6,152.6,2588.0,127.53,127.5467,127.4798,127.4798,2588.0
2017-10-16 12:15:00,152.63,152.63,152.54,152.54,3089.0,127.5049,127.5049,127.4297,127.4297,3089.0
2017-10-16 12:20:00,152.51,152.69,152.5,152.65,3068.0,127.4047,127.555,127.3963,127.5216,3068.0
2017-10-16 12:25:00,152.65,152.71,152.65,152.71,2700.0,127.5216,127.5717,127.5216,127.5717,2700.0
2017-10-16 12:30:00,152.73,152.81,152.73,152.81,986.0,127.5884,127.6553,127.5884,127.6553,986.0
2017-10-16 12:35:00,152.76,152.76,152.72,152.74,1651.0,127.6135,127.6135,127.5801,127.5968,1651.0
2017-10-16 12:40:00,152.74,152.85,152.74,152.85,1789.0,127.5968,127.6887,127.5968,127.6887,1789.0
2017-10-16 12:45:00,152.82,152.84,152.81,152.84,865.0,127.6636,127.6803,127.6553,127.6803,865.0
2017-10-16 12:50:00,152.81,152.82,152.79,152.79,400.0,127.6553,127.6636,127.6386,127.6386,400.0
2017-10-16 12:55:00,152.78,152.8,152.76,152.79,1300.0,127.6302,127.6469,127.6135,127.6386,1300.0
2017-10-16 13:00:00,152.84,152.87,152.84,152.87,800.0,127.6803,127.7054,127.6803,127.7054,800.0
2017-10-16 13:05:00,152.86,152.91,152.86,152.91,6107.0,127.697,127.7388,127.697,127.7388,6107.0
2017-10-16 13:10:00,152.91,153.01,152.86,153.0,3752.0,127.7388,127.8223,127.697,127.814,3752.0
2017-10-16 13:15:00,153.02,153.04,152.97,153.04,1312.0,127.8307,127.8474,127.7889,127.8474,1312.0
2017-10-16 13:20:00,153.07,153.07,153.05,153.06,1470.0,127.8725,127.8725,127.8558,127.8641,1470.0
2017-10-16 13:25:00,153.04,153.14,153.04,153.11,1900.0,127.8474,127.9309,127.8474,127.9059,1900.0
2017-10-16 13:30:00,153.14,153.14,153.05,153.11,1885.0,127.9309,127.9309,127.8558,127.9059,1885.0
2017-10-16 13:35:00,153.1,153.17,153.1,153.14,2775.0,127.8975,127.956,127.8975,127.9309,2775.0
2017-10-16 13:40:00,153.12,153.12,153.06,153.06,1200.0,127.9142,127.9142,127.8641,127.8641,1200.0
2017-10-16 13:45:00,153.05,153.08,153.03,153.03,1600.0,127.8558,127.8808,127.8391,127.8391,1600.0
2017-10-16 13:50:00,153.05,153.15,153.03,153.12,2950.0,127.8558,127.9393,127.8391,127.9142,2950.0
2017-10-16 13:55:00,153.14,153.18,153.11,153.14,1605.0,127.9309,127.9644,127.9059,127.9309,1605.0
2017-10-16 14:00:00,153.11,153.15,153.1,153.15,1561.0,127.9059,127.9393,127.8975,127.9393,1561.0
2017-10-16 14:05:00,153.11,153.12,153.08,153.08,2607.0,127.9059,127.9142,127.8808,127.8808,2607.0
2017-10-16 14:10:00,153.07,153.07,152.92,153.0,6381.0,127.8725,127.8725,127.7472,127.814,6381.0
2017-10-16 14:15:00,152.99,153.09,152.98,153.08,3053.0,127.8056,127.8892,127.7973,127.8808,3053.0
2017-10-16 14:20:00,153.07,153.2,153.07,153.18,3399.0,127.8725,127.9811,127.8725,127.9644,3399.0
2017-10-16 14:25:00,153.16,153.22,153.12,153.21,6088.0,127.9477,127.9978,127.9142,127.9894,6088.0
2017-10-16 14:30:00,153.2,153.21,153.07,153.07,10524.0,127.9811,127.9894,127.8725,127.8725,10524.0
2017-10-16 14:35:00,153.05,153.08,153.02,153.06,3898.0,127.8558,127.8808,127.8307,127.8641,3898.0
2017-10-16 14:40:00,153.06,153.1,153.04,153.05,3689.0,127.8641,127.8975,127.8474,127.8558,3689.0
2017-10-16 14:45:00,153.04,153.04,153.01,153.01,4717.0,127.8474,127.8474,127.8223,127.8223,4717.0
2017-10-16 14:50:00,153.01,153.03,152.91,152.95,3841.0,127.8223,127.8391,127.7388,127.7722,3841.0
2017-10-16 14:55:00,152.96,152.98,152.88,152.9,3701.0,127.7806,127.7973,127.7137,127.7305,3701.0
2017-10-16 15:00:00,152.89,152.95,152.86,152.93,13561.0,127.7221,127.7722,127.697,127.7555,13561.0
2017-10-16 15:05:00,152.92,152.98,152.89,152.89,3646.0,127.7472,127.7973,127.7221,127.7221,3646.0
2017-10-16 15:10:00,152.9,153.0,152.9,152.99,4979.0,127.7305,127.814,127.7305,127.8056,4979.0
2017-10-16 15:15:00,153.0,153.11,152.99,153.11,7147.0,127.814,127.9059,127.8056,127.9059,7147.0
2017-10-16 15:20:00,153.07,153.13,153.07,153.09,3200.0,127.8725,127.9226,127.8725,127.8892,3200.0
2017-10-16 15:25:00,153.12,153.16,153.05,153.05,6939.0,127.9142,127.9477,127.8558,127.8558,6939.0
2017-10-16 15:30:00,153.05,153.13,153.04,153.04,6737.0,127.8558,127.9226,127.8474,127.8474,6737.0
2017-10-16 15:35:00,153.06,153.18,153.06,153.16,4549.0,127.8641,127.9644,127.8641,127.9477,4549.0
2017-10-16 15:40:00,153.16,153.26,153.16,153.21,8942.0,127.9477,128.0312,127.9477,127.9894,8942.0
2017-10-16 15:45:00,153.21,153.27,153.18,153.27,10073.0,127.9894,128.0395,127.9644,128.0395,10073.0
2017-10-16 15:50:00,153.27,153.33,153.24,153.25,13979.0,128.0395,128.0897,128.0145,128.0228,13979.0
2017-10-16 15:55:00,153.25,153.36,153.17,153.27,59556.0,128.0228,128.1147,127.956,128.0395,59556.0
2017-10-17 09:30:00,153.68,153.95,153.31,153.47,15055.0,128.3821,128.6076,128.073,128.2066,15055.0
2017-10-17 09:35:00,153.51,153.73,153.51,153.7,8107.0,128.24,128.4238,128.24,128.3988,8107.0
2017-10-17 09:40:00,153.77,153.78,153.61,153.66,5200.0,128.4572,128.4656,128.3236,128.3653,5200.0
2017-10-17 09:45:00,153.58,153.65,153.38,153.53,10200.0,128.2985,128.357,128.1314,128.2567,10200.0
2017-10-17 09:50:00,153.49,153.49,153.39,153.42,1400.0,128.2233,128.2233,128.1398,128.1649,1400.0
2017-10-17 09:55:00,153.44,153.61,153.36,153.4,6462.0,128.1816,128.3236,128.1147,128.1481,6462.0
2017-10-17 10:00:00,153.41,153.69,153.41,153.64,7144.0,128.1565,128.3904,128.1565,128.3486,7144.0
2017-10-17 10:05:00,153.67,153.75,153.65,153.69,6990.0,128.3737,128.4405,128.357,128.3904,6990.0
2017-10-17 10:10:00,153.68,153.73,153.65,153.65,8387.0,128.3821,128.4238,128.357,128.357,8387.0
2017-10-17 10:15:00,153.65,153.68,153.59,153.6,6442.0,128.357,128.3821,128.3069,128.3152,6442.0
2017-10-17 10:20:00,153.57,153.57,153.45,153.45,3434.0,128.2902,128.2902,128.1899,128.1899,3434.0
2017-10-17 10:25:00,153.43,153.46,153.25,153.25,3500.0,128.1732,128.1983,128.0228,128.0228,3500.0
2017-10-17 10:30:00,153.26,153.26,153.17,153.17,3839.0,128.0312,128.0312,127.956,127.956,3839.0
2017-10-17 10:35:00,153.16,153.17,153.06,153.15,5591.0,127.9477,127.956,127.8641,127.9393,5591.0
2017-10-17 10:40:00,153.12,153.14,153.03,153.05,2868.0,127.9142,127.9309,127.8391,127.8558,2868.0
2017-10-17 10:45:00,153.06,153.11,153.01,153.03,7731.0,127.8641,127.9059,127.8223,127.8391,7731.0
2017-10-17 10:50:00,153.03,153.03,152.8,152.89,8019.0,127.8391,127.8391,127.6469,127.7221,8019.0
2017-10-17 10:55:00,152.88,152.93,152.83,152.88,2651.0,127.7137,127.7555,127.672,127.7137,2651.0
2017-10-17 11:00:00,152.87,152.92,152.84,152.92,1601.0,127.7054,127.7472,127.6803,127.7472,1601.0
2017-10-17 11:05:00,152.98,153.07,152.98,153.04,2006.0,127.7973,127.8725,127.7973,127.8474,2006.0
2017-10-17 11:10:00,153.06,153.11,153.04,153.06,2419.0,127.8641,127.9059,127.8474,127.8641,2419.0
2017-10-17 11:15:00,153.05,153.26,153.04,153.25,6377.0,127.8558,128.0312,127.8474,128.0228,6377.0
2017-10-17 11:20:00,153.24,153.32,153.21,153.21,3743.0,128.0145,128.0813,127.9894,127.9894,3743.0
2017-10-17 11:25:00,153.21,153.26,153.21,153.21,2200.0,127.9894,128.0312,127.9894,127.9894,2200.0
2017-10-17 11:30:00,153.19,153.2,153.1,153.11,3582.0,127.9727,127.9811,127.8975,127.9059,3582.0
2017-10-17 11:35:00,153.08,153.13,153.08,153.12,700.0,127.8808,127.9226,127.8808,127.9142,700.0
2017-10-17 11:40:00,153.1,153.18,153.1,153.12,4205.0,127.8975,127.9644,127.8975,127.9142,4205.0
2017-10-17 11:45:00,153.1,153.11,153.07,153.08,2061.0,127.8975,127.9059,127.8725,127.8808,2061.0
2017-10-17 11:50:00,153.1,153.14,153.1,153.1,900.0,127.8975,127.9309,127.8975,127.8975,900.0
2017-10-17 11:55:00,153.12,153.16,153.11,153.15,2183.0,127.9142,127.9477,127.9059,127.9393,2183.0
2017-10-17 12:00:00,153.16,153.16,153.12,153.14,4876.0,127.9477,127.9477,127.9142,127.9309,4876.0
2017-10-17 12:05:00,153.15,153.18,153.05,153.05,2537.0,127.9393,127.9644,127.8558,127.8558,2537.0
2017-10-17 12:10:00,153.08,153.1,153.04,153.1,500.0,127.8808,127.8975,127.8474,127.8975,500.0
2017-10-17 12:15:00,153.12,153.14,153.09,153.09,2235.0,127.9142,127.9309,127.8892,127.8892,2235.0
2017-10-17 12:20:00,153.11,153.16,153.08,153.1,1930.0,127.9059,127.9477,127.8808,127.8975,1930.0
2017-10-17 12:25:00,153.1,153.13,153.05,153.09,2050.0,127.8975,127.9226,127.8558,127.8892,2050.0
2017-10-17 12:30:00,153.06,153.06,153.0,153.05,1646.0,127.8641,127.8641,127.814,127.8558,1646.0
2017-10-17 12:35:00,153.08,153.13,153.06,153.12,3633.0,127.8808,127.9226,127.8641,127.9142,3633.0
2017-10-17 12:40:00,153.14,153.22,153.11,153.2,3463.0,127.9309,127.9978,127.9059,127.9811,3463.0
2017-10-17 12:45:00,153.22,153.26,153.2,153.2,2705.0,127.9978,128.0312,127.9811,127.9811,2705.0
2017-10-17 12:50:00,153.21,153.27,153.11,153.11,5881.0,127.9894,128.0395,127.9059,127.9059,5881.0
2017-10-17 12:55:00,153.11,153.12,152.95,153.02,5873.0,127.9059,127.9142,127.7722,127.8307,5873.0
2017-10-17 13:00:00,153.05,153.16,153.04,153.16,2618.0,127.8558,127.9477,127.8474,127.9477,2618.0
2017-10-17 13:05:00,153.18,153.18,153.11,153.12,2455.0,127.9644,127.9644,127.9059,127.9142,2455.0
2017-10-17 13:10:00,153.13,153.23,153.13,153.22,4824.0,127.9226,128.0061,127.9226,127.9978,4824.0
2017-10-17 13:15:00,153.25,153.36,153.25,153.31,4700.0,128.0228,128.1147,128.0228,128.073,4700.0
2017-10-17 13:20:00,153.3,153.31,153.19,153.19,3500.0,128.0646,128.073,127.9727,127.9727,3500.0
2017-10-17 13:25:00,153.17,153.19,153.15,153.16,1712.0,127.956,127.9727,127.9393,127.9477,1712.0
2017-10-17 13:30:00,153.16,153.17,153.14,153.14,2114.0,127.9477,127.956,127.9309,127.9309,2114.0
2017-10-17 13:35:00,153.15,153.19,153.12,153.15,4430.0,127.9393,127.9727,127.9142,127.9393,4430.0
2017-10-17 13:40:00,153.17,153.22,153.14,153.21,3616.0,127.956,127.9978,127.9309,127.9894,3616.0
2017-10-17 13:45:00,153.2,153.2,153.13,153.17,2511.0,127.9811,127.9811,127.9226,127.956,2511.0
2017-10-17 13:50:00,153.18,153.18,153.13,153.13,2200.0,127.9644,127.9644,127.9226,127.9226,2200.0
2017-10-17 13:55:00,153.18,153.25,153.16,153.25,2935.0,127.9644,128.0228,127.9477,128.0228,2935.0
2017-10-17 14:00:00,153.25,153.34,153.22,153.27,3600.0,128.0228,128.098,127.9978,128.0395,3600.0
2017-10-17 14:05:00,153.3,153.38,153.27,153.28,2900.0,128.0646,128.1314,128.0395,128.0479,2900.0
2017-10-17 14:10:00,153.23,153.3,153.22,153.22,3034.0,128.0061,128.0646,127.9978,127.9978,3034.0
2017-10-17 14:15:00,153.23,153.31,153.21,153.3,3298.0,128.0061,128.073,127.9894,128.0646,3298.0
2017-10-17 14:20:00,153.3,153.3,153.19,153.22,2200.0,128.0646,128.0646,127.9727,127.9978,2200.0
2017-10-17 14:25:00,153.23,153.26,153.19,153.23,2000.0,128.0061,128.0312,127.9727,128.0061,2000.0
2017-10-17 14:30:00,153.23,153.26,153.21,153.21,2978.0,128.0061,128.0312,127.9894,127.9894,2978.0
2017-10-17 14:35:00,153.21,153.28,153.19,153.24,4917.0,127.9894,128.0479,127.9727,128.0145,4917.0
2017-10-17 14:40:00,153.26,153.34,153.26,153.32,3300.0,128.0312,128.098,128.0312,128.0813,3300.0
2017-10-17 14:45:00,153.31,153.35,153.29,153.32,3799.0,128.073,128.1064,128.0563,128.0813,3799.0
2017-10-17 14:50:00,153.32,153.4,153.28,153.38,4355.0,128.0813,128.1481,128.0479,128.1314,4355.0
2017-10-17 14:55:00,153.4,153.54,153.38,153.49,4387.0,128.1481,128.2651,128.1314,128.2233,4387.0
2017-10-17 15:00:00,153.47,153.48,153.39,153.41,3743.0,128.2066,128.215,128.1398,128.1565,3743.0
2017-10-17 15:05:00,153.39,153.44,153.36,153.37,6213.0,128.1398,128.1816,128.1147,128.1231,6213.0
2017-10-17 15:10:00,153.36,153.38,153.26,153.27,6139.0,128.1147,128.1314,128.0312,128.0395,6139.0
2017-10-17 15:15:00,153.27,153.3,153.22,153.22,4009.0,128.0395,128.0646,127.9978,127.9978,4009.0
2017-10-17 15:20:00,153.21,153.25,153.21,153.23,5204.0,127.9894,128.0228,127.9894,128.0061,5204.0
2017-10-17 15:25:00,153.24,153.29,153.24,153.26,5298.0,128.0145,128.0563,128.0145,128.0312,5298.0
2017-10-17 15:30:00,153.26,153.33,153.25,153.33,7317.0,128.0312,128.0897,128.0228,128.0897,7317.0
2017-10-17 15:35:00,153.33,153.45,153.33,153.38,10801.0,128.0897,128.1899,128.0897,128.1314,10801.0
2017-10-17 15:40:00,153.38,153.41,153.35,153.39,9113.0,128.1314,128.1565,128.1064,128.1398,9113.0
2017-10-17 15:45:00,153.4,153.51,153.38,153.5,15656.0,128.1481,128.24,128.1314,128.2317,15656.0
2017-10-17 15:50:00,153.5,153.51,153.4,153.46,14054.0,128.2317,128.24,128.1481,128.1983,14054.0
2017-10-17 15:55:00,153.46,153.49,153.39,153.46,40000.0,128.1983,128.2233,128.1398,128.1983,40000.0
2017-10-18 09:30:00,153.59,153.59,153.23,153.27,8899.0,128.3069,128.3069,128.0061,128.0395,8899.0
2017-10-18 09:35:00,153.29,153.29,153.0,153.05,8782.0,128.0563,128.0563,127.814,127.8558,8782.0
2017-10-18 09:40:00,152.77,152.84,152.67,152.79,3972.0,127.6219,127.6803,127.5383,127.6386,3972.0
2017-10-18 09:45:00,152.81,152.81,152.07,152.07,10872.0,127.6553,127.6553,127.0371,127.0371,10872.0
2017-10-18 09:50:00,152.12,152.33,152.05,152.29,3838.0,127.0789,127.2543,127.0204,127.2209,3838.0
2017-10-18 09:55:00,152.4,152.4,152.18,152.32,1400.0,127.3128,127.3128,127.129,127.2459,1400.0
2017-10-18 10:00:00,152.16,152.3,152.16,152.3,3279.0,127.1123,127.2292,127.1123,127.2292,3279.0
2017-10-18 10:05:00,152.28,152.28,152.22,152.22,509.0,127.2125,127.2125,127.1624,127.1624,509.0
2017-10-18 10:10:00,152.22,152.44,152.22,152.44,5522.0,127.1624,127.3462,127.1624,127.3462,5522.0
2017-10-18 10:15:00,152.44,152.61,152.37,152.61,1800.0,127.3462,127.4882,127.2877,127.4882,1800.0
2017-10-18 10:20:00,152.55,152.68,152.5,152.64,6563.0,127.4381,127.5467,127.3963,127.5133,6563.0
2017-10-18 10:25:00,152.68,152.88,152.68,152.88,3640.0,127.5467,127.7137,127.5467,127.7137,3640.0
2017-10-18 10:30:00,152.88,152.91,152.76,152.77,3489.0,127.7137,127.7388,127.6135,127.6219,3489.0
2017-10-18 10:35:00,152.78,152.82,152.71,152.82,3297.0,127.6302,127.6636,127.5717,127.6636,3297.0
2017-10-18 10:40:00,152.83,152.88,152.83,152.83,1223.0,127.672,127.7137,127.672,127.672,1223.0
2017-10-18 10:45:00,152.88,152.95,152.85,152.85,3259.0,127.7137,127.7722,127.6887,127.6887,3259.0
2017-10-18 10:50:00,152.89,152.96,152.89,152.96,2402.0,127.7221,127.7806,127.7221,127.7806,2402.0
2017-10-18 10:55:00,152.97,152.99,152.87,152.99,4110.0,127.7889,127.8056,127.7054,127.8056,4110.0
2017-10-18 11:00:00,152.97,152.97,152.89,152.89,1903.0,127.7889,127.7889,127.7221,127.7221,1903.0
2017-10-18 11:05:00,152.77,152.86,152.73,152.83,5681.0,127.6219,127.697,127.5884,127.672,5681.0
2017-10-18 11:10:00,152.82,152.88,152.77,152.78,3000.0,127.6636,127.7137,127.6219,127.6302,3000.0
2017-10-18 11:15:00,152.75,152.79,152.75,152.77,2234.0,127.6051,127.6386,127.6051,127.6219,2234.0
2017-10-18 11:20:00,152.76,152.92,152.74,152.85,4628.0,127.6135,127.7472,127.5968,127.6887,4628.0
2017-10-18 11:25:00,152.86,152.91,152.82,152.91,2428.0,127.697,127.7388,127.6636,127.7388,2428.0
2017-10-18 11:30:00,152.91,153.1,152.9,153.09,2900.0,127.7388,127.8975,127.7305,127.8892,2900.0
2017-10-18 11:35:00,153.14,153.16,153.01,153.01,4200.0,127.9309,127.9477,127.8223,127.8223,4200.0
2017-10-18 11:40:00,153.0,153.01,152.84,152.88,1530.0,127.814,127.8223,127.6803,127.7137,1530.0
2017-10-18 11:45:00,152.9,153.08,152.89,153.03,4191.0,127.7305,127.8808,127.7221,127.8391,4191.0
2017-10-18 11:50:00,153.01,153.02,152.85,152.98,3230.0,127.8223,127.8307,127.6887,127.7973,3230.0
2017-10-18 11:55:00,152.99,153.09,152.99,153.02,3450.0,127.8056,127.8892,127.8056,127.8307,3450.0
2017-10-18 12:00:00,153.03,153.1,153.0,153.0,2294.0,127.8391,127.8975,127.814,127.814,2294.0
2017-10-18 12:05:00,153.04,153.11,152.94,153.05,5343.0,127.8474,127.9059,127.7639,127.8558,5343.0
2017-10-18 12:10:00,152.99,153.02,152.94,152.94,1270.0,127.8056,127.8307,127.7639,127.7639,1270.0
2017-10-18 12:15:00,152.96,153.06,152.94,153.06,5108.0,127.7806,127.8641,127.7639,127.8641,5108.0
2017-10-18 12:20:00,153.03,153.08,152.98,153.05,3210.0,127.8391,127.8808,127.7973,127.8558,3210.0
2017-10-18 12:25:00,153.06,153.19,153.06,153.16,4422.0,127.8641,127.9727,127.8641,127.9477,4422.0
2017-10-18 12:30:00,153.15,153.15,153.11,153.11,700.0,127.9393,127.9393,127.9059,127.9059,700.0
2017-10-18 12:35:00,153.11,153.16,153.11,153.16,2400.0,127.9059,127.9477,127.9059,127.9477,2400.0
2017-10-18 12:40:00,153.13,153.13,153.03,153.12,4869.0,127.9226,127.9226,127.8391,127.9142,4869.0
2017-10-18 12:45:00,153.13,153.13,153.0,153.02,6472.0,127.9226,127.9226,127.814,127.8307,6472.0
2017-10-18 12:50:00,152.99,153.07,152.96,153.05,1900.0,127.8056,127.8725,127.7806,127.8558,1900.0
2017-10-18 12:55:00,153.05,153.08,153.03,153.07,3525.0,127.8558,127.8808,127.8391,127.8725,3525.0
2017-10-18 13:00:00,153.06,153.19,153.06,153.19,3041.0,127.8641,127.9727,127.8641,127.9727,3041.0
2017-10-18 13:05:00,153.23,153.24,153.2,153.24,600.0,128.0061,128.0145,127.9811,128.0145,600.0
2017-10-18 13:10:00,153.24,153.25,153.22,153.25,1608.0,128.0145,128.0228,127.9978,128.0228,1608.0
2017-10-18 13:15:00,153.26,153.26,153.22,153.25,2731.0,128.0312,128.0312,127.9978,128.0228,2731.0
2017-10-18 13:20:00,153.28,153.34,153.24,153.29,7029.0,128.0479,128.098,128.0145,128.0563,7029.0
2017-10-18 13:25:00,153.28,153.3,153.28,153.28,3729.0,128.0479,128.0646,128.0479,128.0479,3729.0
2017-10-18 13:30:00,153.27,153.27,153.15,153.2,5337.0,128.0395,128.0395,127.9393,127.9811,5337.0
2017-10-18 13:35:00,153.21,153.22,153.17,153.18,5503.0,127.9894,127.9978,127.956,127.9644,5503.0
2017-10-18 13:40:00,153.16,153.23,153.16,153.2,6048.0,127.9477,128.0061,127.9477,127.9811,6048.0
2017-10-18 13:45:00,153.2,153.49,153.18,153.49,13583.0,127.9811,128.2233,127.9644,128.2233,13583.0
2017-10-18 13:50:00,153.5,153.59,153.42,153.5,4202.0,128.2317,128.3069,128.1649,128.2317,4202.0
2017-10-18 13:55:00,153.53,153.58,153.46,153.54,6295.0,128.2567,128.2985,128.1983,128.2651,6295.0
2017-10-18 14:00:00,153.55,153.61,153.5,153.61,6988.0,128.2735,128.3236,128.2317,128.3236,6988.0
2017-10-18 14:05:00,153.6,153.71,153.5,153.5,18653.0,128.3152,128.4071,128.2317,128.2317,18653.0
2017-10-18 14:10:00,153.5,153.61,153.45,153.47,26466.0,128.2317,128.3236,128.1899,128.2066,26466.0
2017-10-18 14:15:00,153.46,153.82,153.34,153.82,56457.0,128.1983,128.499,128.098,128.499,56457.0
2017-10-18 14:20:00,153.78,153.79,153.56,153.59,4330.0,128.4656,128.4739,128.2818,128.3069,4330.0
2017-10-18 14:25:00,153.56,153.63,153.56,153.63,3576.0,128.2818,128.3403,128.2818,128.3403,3576.0
2017-10-18 14:30:00,153.58,153.65,153.58,153.61,2912.0,128.2985,128.357,128.2985,128.3236,2912.0
2017-10-18 14:35:00,153.6,153.6,153.57,153.59,2991.0,128.3152,128.3152,128.2902,128.3069,2991.0
2017-10-18 14:40:00,153.57,153.63,153.56,153.63,5132.0,128.2902,128.3403,128.2818,128.3403,5132.0
2017-10-18 14:45:00,153.61,153.61,153.52,153.55,5300.0,128.3236,128.3236,128.2484,128.2735,5300.0
2017-10-18 14:50:00,153.52,153.55,153.5,153.5,3583.0,128.2484,128.2735,128.2317,128.2317,3583.0
2017-10-18 14:55:00,153.5,153.58,153.5,153.54,6982.0,128.2317,128.2985,128.2317,128.2651,6982.0
2017-10-18 15:00:00,153.51,153.64,153.51,153.64,5947.0,128.24,128.3486,128.24,128.3486,5947.0
2017-10-18 15:05:00,153.64,153.66,153.55,153.59,5280.0,128.3486,128.3653,128.2735,128.3069,5280.0
2017-10-18 15:10:00,153.56,153.59,153.53,153.56,5150.0,128.2818,128.3069,128.2567,128.2818,5150.0
2017-10-18 15:15:00,153.56,153.59,153.52,153.57,20232.0,128.2818,128.3069,128.2484,128.2902,20232.0
2017-10-18 15:20:00,153.59,153.66,153.58,153.66,6137.0,128.3069,128.3653,128.2985,128.3653,6137.0
2017-10-18 15:25:00,153.65,153.65,153.56,153.57,15232.0,128.357,128.357,128.2818,128.2902,15232.0
2017-10-18 15:30:00,153.58,153.63,153.57,153.62,10374.0,128.2985,128.3403,128.2902,128.3319,10374.0
2017-10-18 15:35:00,153.61,153.61,153.55,153.57,11471.0,128.3236,128.3236,128.2735,128.2902,11471.0
2017-10-18 15:40:00,153.55,153.57,153.43,153.43,8532.0,128.2735,128.2902,128.1732,128.1732,8532.0
2017-10-18 15:45:00,153.43,153.45,153.38,153.38,12941.0,128.1732,128.1899,128.1314,128.1314,12941.0
2017-10-18 15:50:00,153.38,153.4,153.27,153.27,20660.0,128.1314,128.1481,128.0395,128.0395,20660.0
2017-10-18 15:55:00,153.29,153.35,153.18,153.21,68087.0,128.0563,128.1064,127.9644,127.9894,68087.0
2017-10-19 09:30:00,152.82,152.85,152.41,152.77,10994.0,127.6636,127.6887,127.3211,127.6219,10994.0
2017-10-19 09:35:00,152.77,152.79,152.32,152.37,8434.0,127.6219,127.6386,127.2459,127.2877,8434.0
2017-10-19 09:40:00,152.42,152.45,152.29,152.44,3100.0,127.3295,127.3545,127.2209,127.3462,3100.0
2017-10-19 09:45:00,152.46,152.62,152.46,152.55,1900.0,127.3629,127.4965,127.3629,127.4381,1900.0
2017-10-19 09:50:00,152.53,152.59,152.48,152.53,6489.0,127.4214,127.4715,127.3796,127.4214,6489.0
2017-10-19 09:55:00,152.47,152.47,152.27,152.4,3711.0,127.3712,127.3712,127.2042,127.3128,3711.0
2017-10-19 10:00:00,152.45,152.47,152.29,152.31,12742.0,127.3545,127.3712,127.2209,127.2376,12742.0
2017-10-19 10:05:00,152.29,152.29,152.01,152.05,7676.0,127.2209,127.2209,126.987,127.0204,7676.0
2017-10-19 10:10:00,152.07,152.49,152.07,152.49,7573.0,127.0371,127.3879,127.0371,127.3879,7573.0
2017-10-19 10:15:00,152.51,152.51,152.31,152.31,6213.0,127.4047,127.4047,127.2376,127.2376,6213.0
2017-10-19 10:20:00,152.38,152.42,152.32,152.36,1768.0,127.2961,127.3295,127.2459,127.2793,1768.0
2017-10-19 10:25:00,152.39,152.55,152.39,152.55,7712.0,127.3044,127.4381,127.3044,127.4381,7712.0
2017-10-19 10:30:00,152.56,152.76,152.53,152.75,3827.0,127.4464,127.6135,127.4214,127.6051,3827.0
2017-10-19 10:35:00,152.77,152.77,152.53,152.65,3000.0,127.6219,127.6219,127.4214,127.5216,3000.0
2017-10-19 10:40:00,152.61,152.66,152.54,152.66,2833.0,127.4882,127.53,127.4297,127.53,2833.0
2017-10-19 10:45:00,152.67,152.78,152.67,152.78,6073.0,127.5383,127.6302,127.5383,127.6302,6073.0
2017-10-19 10:50:00,152.8,152.86,152.75,152.86,1815.0,127.6469,127.697,127.6051,127.697,1815.0
2017-10-19 10:55:00,152.89,152.93,152.87,152.92,2420.0,127.7221,127.7555,127.7054,127.7472,2420.0
2017-10-19 11:00:00,152.96,152.96,152.84,152.86,4923.0,127.7806,127.7806,127.6803,127.697,4923.0
2017-10-19 11:05:00,152.83,152.92,152.76,152.85,4523.0,127.672,127.7472,127.6135,127.6887,4523.0
2017-10-19 11:10:00,152.84,152.87,152.71,152.73,6739.0,127.6803,127.7054,127.5717,127.5884,6739.0
2017-10-19 11:15:00,152.73,152.84,152.73,152.83,3500.0,127.5884,127.6803,127.5884,127.672,3500.0
2017-10-19 11:20:00,152.81,152.95,152.76,152.76,3754.0,127.6553,127.7722,127.6135,127.6135,3754.0
2017-10-19 11:25:00,152.72,152.85,152.72,152.78,6459.0,127.5801,127.6887,127.5801,127.6302,6459.0
2017-10-19 11:30:00,152.77,152.8,152.68,152.8,5237.0,127.6219,127.6469,127.5467,127.6469,5237.0
2017-10-19 11:35:00,152.77,152.96,152.77,152.96,3900.0,127.6219,127.7806,127.6219,127.7806,3900.0
2017-10-19 11:40:00,152.94,152.99,152.9,152.9,3605.0,127.7639,127.8056,127.7305,127.7305,3605.0
2017-10-19 11:45:00,152.88,152.95,152.88,152.9,1520.0,127.7137,127.7722,127.7137,127.7305,1520.0
2017-10-19 11:50:00,152.94,153.0,152.93,153.0,4994.0,127.7639,127.814,127.7555,127.814,4994.0
2017-10-19 11:55:00,152.97,153.04,152.97,153.04,1760.0,127.7889,127.8474,127.7889,127.8474,1760.0
2017-10-19 12:00:00,153.07,153.07,152.95,152.98,4435.0,127.8725,127.8725,127.7722,127.7973,4435.0
2017-10-19 12:05:00,152.97,153.03,152.97,153.03,2126.0,127.7889,127.8391,127.7889,127.8391,2126.0
2017-10-19 12:10:00,153.03,153.08,153.01,153.04,3671.0,127.8391,127.8808,127.8223,127.8474,3671.0
2017-10-19 12:15:00,153.01,153.03,152.95,152.99,2238.0,127.8223,127.8391,127.7722,127.8056,2238.0
2017-10-19 12:20:00,153.0,153.05,152.93,152.95,2484.0,127.814,127.8558,127.7555,127.7722,2484.0
2017-10-19 12:25:00,152.98,153.1,152.9,153.03,4733.0,127.7973,127.8975,127.7305,127.8391,4733.0
2017-10-19 12:30:00,153.05,153.09,153.02,153.09,1600.0,127.8558,127.8892,127.8307,127.8892,1600.0
2017-10-19 12:35:00,153.07,153.07,152.95,152.95,1500.0,127.8725,127.8725,127.7722,127.7722,1500.0
2017-10-19 12:40:00,152.96,152.98,152.94,152.98,500.0,127.7806,127.7973,127.7639,127.7973,500.0
2017-10-19 12:45:00,152.93,153.13,152.91,153.05,4900.0,127.7555,127.9226,127.7388,127.8558,4900.0
2017-10-19 12:50:00,153.02,153.07,152.99,153.03,1500.0,127.8307,127.8725,127.8056,127.8391,1500.0
2017-10-19 12:55:00,153.03,153.04,152.88,152.91,3495.0,127.8391,127.8474,127.7137,127.7388,3495.0
2017-10-19 13:00:00,152.95,153.02,152.91,153.0,6400.0,127.7722,127.8307,127.7388,127.814,6400.0
2017-10-19 13:05:00,153.02,153.06,153.01,153.06,1800.0,127.8307,127.8641,127.8223,127.8641,1800.0
2017-10-19 13:10:00,153.06,153.1,153.04,153.04,1500.0,127.8641,127.8975,127.8474,127.8474,1500.0
2017-10-19 13:15:00,153.04,153.04,152.96,152.96,900.0,127.8474,127.8474,127.7806,127.7806,900.0
2017-10-19 13:20:00,152.97,153.0,152.95,152.95,1700.0,127.7889,127.814,127.7722,127.7722,1700.0
2017-10-19 13:25:00,152.99,153.03,152.99,153.0,1809.0,127.8056,127.8391,127.8056,127.814,1809.0
2017-10-19 13:30:00,153.02,153.05,152.95,153.05,3107.0,127.8307,127.8558,127.7722,127.8558,3107.0
2017-10-19 13:35:00,153.06,153.1,153.05,153.06,1649.0,127.8641,127.8975,127.8558,127.8641,1649.0
2017-10-19 13:40:00,153.06,153.17,153.05,153.16,3900.0,127.8641,127.956,127.8558,127.9477,3900.0
2017-10-19 13:45:00,153.2,153.23,153.19,153.21,2157.0,127.9811,128.0061,127.9727,127.9894,2157.0
2017-10-19 13:50:00,153.2,153.22,153.16,153.18,2621.0,127.9811,127.9978,127.9477,127.9644,2621.0
2017-10-19 13:55:00,153.13,153.15,153.08,153.08,3300.0,127.9226,127.9393,127.8808,127.8808,3300.0
2017-10-19 14:00:00,153.13,153.2,153.13,153.2,4103.0,127.9226,127.9811,127.9226,127.9811,4103.0
2017-10-19 14:05:00,153.2,153.21,153.03,153.03,16941.0,127.9811,127.9894,127.8391,127.8391,16941.0
2017-10-19 14:10:00,152.99,153.0,152.9,152.95,2546.0,127.8056,127.814,127.7305,127.7722,2546.0
2017-10-19 14:15:00,152.97,153.0,152.94,152.99,2310.0,127.7889,127.814,127.7639,127.8056,2310.0
2017-10-19 14:20:00,152.99,153.0,152.95,152.98,3363.0,127.8056,127.814,127.7722,127.7973,3363.0
2017-10-19 14:25:00,152.96,152.96,152.85,152.95,3545.0,127.7806,127.7806,127.6887,127.7722,3545.0
2017-10-19 14:30:00,152.97,152.97,152.89,152.93,6976.0,127.7889,127.7889,127.7221,127.7555,6976.0
2017-10-19 14:35:00,152.93,153.07,152.93,152.96,4461.0,127.7555,127.8725,127.7555,127.7806,4461.0
2017-10-19 14:40:00,153.0,153.09,152.99,153.07,12972.0,127.814,127.8892,127.8056,127.8725,12972.0
2017-10-19 14:45:00,153.08,153.11,153.03,153.03,500.0,127.8808,127.9059,127.8391,127.8391,500.0
2017-10-19 14:50:00,153.03,153.06,153.03,153.06,4877.0,127.8391,127.8641,127.8391,127.8641,4877.0
2017-10-19 14:55:00,153.06,153.06,153.0,153.01,4029.0,127.8641,127.8641,127.814,127.8223,4029.0
2017-10-19 15:00:00,153.0,153.03,153.0,153.02,4012.0,127.814,127.8391,127.814,127.8307,4012.0
2017-10-19 15:05:00,153.03,153.03,152.99,153.0,10440.0,127.8391,127.8391,127.8056,127.814,10440.0
2017-10-19 15:10:00,153.02,153.02,152.97,152.97,5062.0,127.8307,127.8307,127.7889,127.7889,5062.0
2017-10-19 15:15:00,152.97,153.0,152.86,152.86,5604.0,127.7889,127.814,127.697,127.697,5604.0
2017-10-19 15:20:00,152.87,152.91,152.82,152.9,5586.0,127.7054,127.7388,127.6636,127.7305,5586.0
2017-10-19 15:25:00,152.91,152.93,152.86,152.88,3158.0,127.7388,127.7555,127.697,127.7137,3158.0
2017-10-19 15:30:00,152.89,152.96,152.88,152.93,5601.0,127.7221,127.7806,127.7137,127.7555,5601.0
2017-10-19 15:35:00,152.93,152.94,152.86,152.87,30364.0,127.7555,127.7639,127.697,127.7054,30364.0
2017-10-19 15:40:00,152.89,152.91,152.83,152.85,5911.0,127.7221,127.7388,127.672,127.6887,5911.0
2017-10-19 15:45:00,152.86,152.87,152.71,152.74,29841.0,127.697,127.7054,127.5717,127.5968,29841.0
2017-10-19 15:50:00,152.75,152.8,152.69,152.69,32823.0,127.6051,127.6469,127.555,127.555,32823.0
2017-10-19 15:55:00,152.71,152.9,152.69,152.89,69115.0,127.5717,127.7305,127.555,127.7221,69115.0
2017-10-20 09:30:00,153.65,154.66,153.6,153.6,38648.0,128.357,129.2007,128.3152,128.3152,38648.0
2017-10-20 09:35:00,153.6,153.85,153.6,153.75,17202.0,128.3152,128.5241,128.3152,128.4405,17202.0
2017-10-20 09:40:00,153.7,153.74,153.66,153.67,1602.0,128.3988,128.4322,128.3653,128.3737,1602.0
2017-10-20 09:45:00,153.64,153.96,153.64,153.96,4015.0,128.3486,128.616,128.3486,128.616,4015.0
2017-10-20 09:50:00,153.92,153.93,153.83,153.89,5071.0,128.5825,128.5909,128.5074,128.5575,5071.0
2017-10-20 09:55:00,153.9,153.9,153.76,153.76,4522.0,128.5658,128.5658,128.4489,128.4489,4522.0
2017-10-20 10:00:00,153.74,153.74,153.65,153.67,1976.0,128.4322,128.4322,128.357,128.3737,1976.0
2017-10-20 10:05:00,153.67,153.78,153.66,153.73,3891.0,128.3737,128.4656,128.3653,128.4238,3891.0
2017-10-20 10:10:00,153.76,153.84,153.76,153.84,1538.0,128.4489,128.5157,128.4489,128.5157,1538.0
2017-10-20 10:15:00,153.82,153.82,153.78,153.78,1133.0,128.499,128.499,128.4656,128.4656,1133.0
2017-10-20 10:20:00,153.77,153.85,153.74,153.85,6985.0,128.4572,128.5241,128.4322,128.5241,6985.0
2017-10-20 10:25:00,153.87,153.91,153.84,153.86,3324.0,128.5408,128.5742,128.5157,128.5324,3324.0
2017-10-20 10:30:00,153.85,153.96,153.84,153.96,3192.0,128.5241,128.616,128.5157,128.616,3192.0
2017-10-20 10:35:00,154.0,154.09,154.0,154.01,3773.0,128.6494,128.7246,128.6494,128.6577,3773.0
2017-10-20 10:40:00,153.99,153.99,153.88,153.88,2371.0,128.641,128.641,128.5491,128.5491,2371.0
2017-10-20 10:45:00,153.93,153.97,153.89,153.89,2341.0,128.5909,128.6243,128.5575,128.5575,2341.0
2017-10-20 10:50:00,153.9,153.94,153.9,153.94,1400.0,128.5658,128.5993,128.5658,128.5993,1400.0
2017-10-20 10:55:00,153.93,153.93,153.87,153.87,1343.0,128.5909,128.5909,128.5408,128.5408,1343.0
2017-10-20 11:00:00,153.89,154.03,153.89,154.03,6056.0,128.5575,128.6744,128.5575,128.6744,6056.0
2017-10-20 11:05:00,154.0,154.1,153.98,154.09,7801.0,128.6494,128.7329,128.6327,128.7246,7801.0
2017-10-20 11:10:00,154.08,154.1,154.04,154.09,1410.0,128.7162,128.7329,128.6828,128.7246,1410.0
2017-10-20 11:15:00,154.09,154.2,154.04,154.2,7450.0,128.7246,128.8165,128.6828,128.8165,7450.0
2017-10-20 11:20:00,154.22,154.32,154.18,154.22,15070.0,128.8332,128.9167,128.7997,128.8332,15070.0
2017-10-20 11:25:00,154.21,154.21,154.11,154.12,2000.0,128.8248,128.8248,128.7413,128.7496,2000.0
2017-10-20 11:30:00,154.12,154.15,153.98,153.98,3517.0,128.7496,128.7747,128.6327,128.6327,3517.0
2017-10-20 11:35:00,154.03,154.09,153.96,154.06,7300.0,128.6744,128.7246,128.616,128.6995,7300.0
2017-10-20 11:40:00,154.07,154.14,154.03,154.1,13297.0,128.7079,128.7663,128.6744,128.7329,13297.0
2017-10-20 11:45:00,154.07,154.11,154.07,154.11,500.0,128.7079,128.7413,128.7079,128.7413,500.0
2017-10-20 11:50:00,154.1,154.15,154.08,154.14,5133.0,128.7329,128.7747,128.7162,128.7663,5133.0
2017-10-20 11:55:00,154.15,154.16,154.03,154.04,4500.0,128.7747,128.783,128.6744,128.6828,4500.0
2017-10-20 12:00:00,154.04,154.1,153.96,153.99,6303.0,128.6828,128.7329,128.616,128.641,6303.0
2017-10-20 12:05:00,153.96,154.01,153.91,153.92,1645.0,128.616,128.6577,128.5742,128.5825,1645.0
2017-10-20 12:10:00,153.96,154.14,153.96,154.13,7799.0,128.616,128.7663,128.616,128.758,7799.0
2017-10-20 12:15:00,154.09,154.16,154.09,154.16,1200.0,128.7246,128.783,128.7246,128.783,1200.0
2017-10-20 12:20:00,154.16,154.18,154.11,154.15,5100.0,128.783,128.7997,128.7413,128.7747,5100.0
2017-10-20 12:25:00,154.14,154.19,154.14,154.19,1800.0,128.7663,128.8081,128.7663,128.8081,1800.0
2017-10-20 12:30:00,154.19,154.19,154.11,154.15,1700.0,128.8081,128.8081,128.7413,128.7747,1700.0
2017-10-20 12:35:00,154.21,154.21,154.19,154.19,1300.0,128.8248,128.8248,128.8081,128.8081,1300.0
2017-10-20 12:40:00,154.2,154.22,154.18,154.19,1269.0,128.8165,128.8332,128.7997,128.8081,1269.0
2017-10-20 12:45:00,154.24,154.31,154.22,154.22,4069.0,128.8499,128.9083,128.8332,128.8332,4069.0
2017-10-20 12:50:00,154.24,154.31,154.24,154.28,2908.0,128.8499,128.9083,128.8499,128.8833,2908.0
2017-10-20 12:55:00,154.28,154.34,154.27,154.33,4800.0,128.8833,128.9334,128.8749,128.9251,4800.0
2017-10-20 13:00:00,154.33,154.34,154.28,154.28,1200.0,128.9251,128.9334,128.8833,128.8833,1200.0
2017-10-20 13:05:00,154.28,154.45,154.28,154.4,4972.0,128.8833,129.0253,128.8833,128.9835,4972.0
2017-10-20 13:10:00,154.38,154.46,154.34,154.43,3100.0,128.9668,129.0337,128.9334,129.0086,3100.0
2017-10-20 13:15:00,154.42,154.53,154.42,154.53,4497.0,129.0002,129.0921,129.0002,129.0921,4497.0
2017-10-20 13:20:00,154.5,154.56,154.48,154.54,1676.0,129.0671,129.1172,129.0504,129.1005,1676.0
2017-10-20 13:25:00,154.53,154.53,154.49,154.51,1200.0,129.0921,129.0921,129.0587,129.0754,1200.0
2017-10-20 13:30:00,154.52,154.55,154.51,154.52,1197.0,129.0838,129.1088,129.0754,129.0838,1197.0
2017-10-20 13:35:00,154.55,154.56,154.54,154.54,1113.0,129.1088,129.1172,129.1005,129.1005,1113.0
2017-10-20 13:40:00,154.54,154.56,154.52,154.52,1682.0,129.1005,129.1172,129.0838,129.0838,1682.0
2017-10-20 13:45:00,154.52,154.52,154.48,154.5,2598.0,129.0838,129.0838,129.0504,129.0671,2598.0
2017-10-20 13:50:00,154.5,154.52,154.47,154.48,3436.0,129.0671,129.0838,129.042,129.0504,3436.0
2017-10-20 13:55:00,154.48,154.63,154.48,154.61,5871.0,129.0504,129.1757,129.0504,129.159,5871.0
2017-10-20 14:00:00,154.64,154.7,154.64,154.66,3733.0,129.184,129.2341,129.184,129.2007,3733.0
2017-10-20 14:05:00,154.65,154.74,154.61,154.61,4774.0,129.1924,129.2676,129.159,129.159,4774.0
2017-10-20 14:10:00,154.58,154.63,154.58,154.58,5209.0,129.1339,129.1757,129.1339,129.1339,5209.0
2017-10-20 14:15:00,154.57,154.57,154.3,154.34,15212.0,129.1255,129.1255,128.9,128.9334,15212.0
2017-10-20 14:20:00,154.31,154.45,154.31,154.34,7357.0,128.9083,129.0253,128.9083,128.9334,7357.0
2017-10-20 14:25:00,154.33,154.39,154.3,154.31,6750.0,128.9251,128.9752,128.9,128.9083,6750.0
2017-10-20 14:30:00,154.33,154.38,154.19,154.19,7621.0,128.9251,128.9668,128.8081,128.8081,7621.0
2017-10-20 14:35:00,154.19,154.21,154.13,154.16,7657.0,128.8081,128.8248,128.758,128.783,7657.0
2017-10-20 14:40:00,154.14,154.17,154.09,154.11,30167.0,128.7663,128.7914,128.7246,128.7413,30167.0
2017-10-20 14:45:00,154.15,154.22,154.15,154.2,1734.0,128.7747,128.8332,128.7747,128.8165,1734.0
2017-10-20 14:50:00,154.23,154.23,154.15,154.2,1835.0,128.8415,128.8415,128.7747,128.8165,1835.0
2017-10-20 14:55:00,154.23,154.25,154.18,154.21,5139.0,128.8415,128.8582,128.7997,128.8248,5139.0
2017-10-20 15:00:00,154.21,154.26,154.18,154.21,4814.0,128.8248,128.8666,128.7997,128.8248,4814.0
2017-10-20 15:05:00,154.21,154.24,154.18,154.23,6374.0,128.8248,128.8499,128.7997,128.8415,6374.0
2017-10-20 15:10:00,154.24,154.3,154.23,154.27,9128.0,128.8499,128.9,128.8415,128.8749,9128.0
2017-10-20 15:15:00,154.27,154.27,154.1,154.2,19276.0,128.8749,128.8749,128.7329,128.8165,19276.0
2017-10-20 15:20:00,154.21,154.22,154.11,154.16,16410.0,128.8248,128.8332,128.7413,128.783,16410.0
2017-10-20 15:25:00,154.16,154.2,154.13,154.2,8855.0,128.783,128.8165,128.758,128.8165,8855.0
2017-10-20 15:30:00,154.19,154.21,154.16,154.17,19046.0,128.8081,128.8248,128.783,128.7914,19046.0
2017-10-20 15:35:00,154.18,154.2,154.08,154.14,32845.0,128.7997,128.8165,128.7162,128.7663,32845.0
2017-10-20 15:40:00,154.13,154.15,154.02,154.02,15110.0,128.758,128.7747,128.6661,128.6661,15110.0
2017-10-20 15:45:00,154.02,154.02,153.97,154.01,18222.0,128.6661,128.6661,128.6243,128.6577,18222.0
2017-10-20 15:50:00,154.02,154.09,154.0,154.0,16525.0,128.6661,128.7246,128.6494,128.6494,16525.0
2017-10-20 15:55:00,154.0,154.2,153.95,154.19,39410.0,128.6494,128.8165,128.6076,128.8081,39410.0
2017-10-23 09:30:00,154.15,154.36,153.24,154.36,17253.0,128.7747,128.9501,128.0145,128.9501,17253.0
2017-10-23 09:35:00,154.37,154.37,154.02,154.02,5632.0,128.9585,128.9585,128.6661,128.6661,5632.0
2017-10-23 09:40:00,153.91,154.02,153.91,153.96,2030.0,128.5742,128.6661,128.5742,128.616,2030.0
2017-10-23 09:45:00,153.93,154.2,153.92,154.1,2809.0,128.5909,128.8165,128.5825,128.7329,2809.0
2017-10-23 09:50:00,154.1,154.35,154.1,154.3,13693.0,128.7329,128.9418,128.7329,128.9,13693.0
2017-10-23 09:55:00,154.27,154.3,154.17,154.24,3800.0,128.8749,128.9,128.7914,128.8499,3800.0
2017-10-23 10:00:00,154.2,154.26,154.15,154.22,9352.0,128.8165,128.8666,128.7747,128.8332,9352.0
2017-10-23 10:05:00,154.2,154.27,154.16,154.2,5300.0,128.8165,128.8749,128.783,128.8165,5300.0
2017-10-23 10:10:00,154.17,154.28,154.12,154.28,6700.0,128.7914,128.8833,128.7496,128.8833,6700.0
2017-10-23 10:15:00,154.25,154.36,154.19,154.29,4374.0,128.8582,128.9501,128.8081,128.8916,4374.0
2017-10-23 10:20:00,154.29,154.35,154.26,154.26,3900.0,128.8916,128.9418,128.8666,128.8666,3900.0
2017-10-23 10:25:00,154.24,154.25,154.2,154.24,12667.0,128.8499,128.8582,128.8165,128.8499,12667.0
2017-10-23 10:30:00,154.26,154.41,154.24,154.34,4146.0,128.8666,128.9919,128.8499,128.9334,4146.0
2017-10-23 10:35:00,154.35,154.39,154.31,154.38,3523.0,128.9418,128.9752,128.9083,128.9668,3523.0
2017-10-23 10:40:00,154.4,154.41,154.31,154.41,3920.0,128.9835,128.9919,128.9083,128.9919,3920.0
2017-10-23 10:45:00,154.37,154.38,154.18,154.18,5896.0,128.9585,128.9668,128.7997,128.7997,5896.0
2017-10-23 10:50:00,154.17,154.18,154.12,154.18,1900.0,128.7914,128.7997,128.7496,128.7997,1900.0
2017-10-23 10:55:00,154.17,154.17,154.08,154.17,2000.0,128.7914,128.7914,128.7162,128.7914,2000.0
2017-10-23 11:00:00,154.22,154.22,154.16,154.2,1850.0,128.8332,128.8332,128.783,128.8165,1850.0
2017-10-23 11:05:00,154.22,154.24,154.19,154.21,2738.0,128.8332,128.8499,128.8081,128.8248,2738.0
2017-10-23 11:10:00,154.26,154.26,154.09,154.09,1800.0,128.8666,128.8666,128.7246,128.7246,1800.0
2017-10-23 11:15:00,154.08,154.12,154.04,154.08,1400.0,128.7162,128.7496,128.6828,128.7162,1400.0
2017-10-23 11:20:00,154.08,154.12,154.04,154.12,2126.0,128.7162,128.7496,128.6828,128.7496,2126.0
2017-10-23 11:25:00,154.14,154.19,154.12,154.16,4324.0,128.7663,128.8081,128.7496,128.783,4324.0
2017-10-23 11:30:00,154.14,154.14,154.02,154.02,2403.0,128.7663,128.7663,128.6661,128.6661,2403.0
2017-10-23 11:35:00,154.02,154.08,153.99,154.0,3236.0,128.6661,128.7162,128.641,128.6494,3236.0
2017-10-23 11:40:00,153.96,154.0,153.96,154.0,1500.0,128.616,128.6494,128.616,128.6494,1500.0
2017-10-23 11:45:00,154.01,154.06,153.99,154.06,1950.0,128.6577,128.6995,128.641,128.6995,1950.0
2017-10-23 11:50:00,154.07,154.08,153.96,153.96,2300.0,128.7079,128.7162,128.616,128.616,2300.0
2017-10-23 11:55:00,153.95,153.95,153.88,153.88,1801.0,128.6076,128.6076,128.5491,128.5491,1801.0
2017-10-23 12:00:00,153.9,153.9,153.81,153.84,4099.0,128.5658,128.5658,128.4907,128.5157,4099.0
2017-10-23 12:05:00,153.85,153.87,153.81,153.84,3069.0,128.5241,128.5408,128.4907,128.5157,3069.0
2017-10-23 12:10:00,153.83,153.83,153.83,153.83,635.0,128.5074,128.5074,128.5074,128.5074,635.0
2017-10-23 12:15:00,153.83,153.83,153.79,153.8,1900.0,128.5074,128.5074,128.4739,128.4823,1900.0
2017-10-23 12:20:00,153.79,153.89,153.79,153.89,1150.0,128.4739,128.5575,128.4739,128.5575,1150.0
2017-10-23 12:25:00,153.89,153.9,153.82,153.84,1644.0,128.5575,128.5658,128.499,128.5157,1644.0
2017-10-23 12:30:00,153.85,153.89,153.83,153.83,2951.0,128.5241,128.5575,128.5074,128.5074,2951.0
2017-10-23 12:35:00,153.84,153.88,153.83,153.88,1570.0,128.5157,128.5491,128.5074,128.5491,1570.0
2017-10-23 12:40:00,153.89,153.96,153.88,153.91,3573.0,128.5575,128.616,128.5491,128.5742,3573.0
2017-10-23 12:45:00,153.91,153.91,153.89,153.9,1300.0,128.5742,128.5742,128.5575,128.5658,1300.0
2017-10-23 12:50:00,153.88,153.91,153.84,153.89,2406.0,128.5491,128.5742,128.5157,128.5575,2406.0
2017-10-23 12:55:00,153.89,153.89,153.87,153.89,900.0,128.5575,128.5575,128.5408,128.5575,900.0
2017-10-23 13:00:00,153.9,153.99,153.9,153.99,1600.0,128.5658,128.641,128.5658,128.641,1600.0
2017-10-23 13:05:00,154.01,154.02,153.95,153.96,4916.0,128.6577,128.6661,128.6076,128.616,4916.0
2017-10-23 13:10:00,153.92,153.94,153.91,153.91,1314.0,128.5825,128.5993,128.5742,128.5742,1314.0
2017-10-23 13:15:00,153.92,153.93,153.85,153.85,1600.0,128.5825,128.5909,128.5241,128.5241,1600.0
2017-10-23 13:20:00,153.86,153.89,153.85,153.87,1875.0,128.5324,128.5575,128.5241,128.5408,1875.0
2017-10-23 13:25:00,153.87,153.92,153.87,153.9,2452.0,128.5408,128.5825,128.5408,128.5658,2452.0
2017-10-23 13:30:00,153.91,153.91,153.81,153.81,2997.0,128.5742,128.5742,128.4907,128.4907,2997.0
2017-10-23 13:35:00,153.8,153.86,153.79,153.79,1825.0,128.4823,128.5324,128.4739,128.4739,1825.0
2017-10-23 13:40:00,153.8,153.85,153.79,153.83,7010.0,128.4823,128.5241,128.4739,128.5074,7010.0
2017-10-23 13:45:00,153.83,153.85,153.83,153.85,600.0,128.5074,128.5241,128.5074,128.5241,600.0
2017-10-23 13:50:00,153.86,153.86,153.8,153.8,2745.0,128.5324,128.5324,128.4823,128.4823,2745.0
2017-10-23 13:55:00,153.82,153.82,153.81,153.82,200.0,128.499,128.499,128.4907,128.499,200.0
2017-10-23 14:00:00,153.85,153.85,153.79,153.8,3462.0,128.5241,128.5241,128.4739,128.4823,3462.0
2017-10-23 14:05:00,153.8,154.05,153.8,153.97,7644.0,128.4823,128.6911,128.4823,128.6243,7644.0
2017-10-23 14:10:00,153.96,153.98,153.87,153.91,5157.0,128.616,128.6327,128.5408,128.5742,5157.0
2017-10-23 14:15:00,153.89,153.97,153.89,153.93,7008.0,128.5575,128.6243,128.5575,128.5909,7008.0
2017-10-23 14:20:00,153.95,153.97,153.92,153.92,2628.0,128.6076,128.6243,128.5825,128.5825,2628.0
2017-10-23 14:25:00,153.92,154.02,153.91,153.95,5429.0,128.5825,128.6661,128.5742,128.6076,5429.0
2017-10-23 14:30:00,153.94,153.98,153.9,153.95,6010.0,128.5993,128.6327,128.5658,128.6076,6010.0
2017-10-23 14:35:00,153.96,153.96,153.93,153.93,1561.0,128.616,128.616,128.5909,128.5909,1561.0
2017-10-23 14:40:00,153.93,153.96,153.82,153.84,7170.0,128.5909,128.616,128.499,128.5157,7170.0
2017-10-23 14:45:00,153.83,153.92,153.79,153.89,5319.0,128.5074,128.5825,128.4739,128.5575,5319.0
2017-10-23 14:50:00,153.87,153.89,153.79,153.88,3457.0,128.5408,128.5575,128.4739,128.5491,3457.0
2017-10-23 14:55:00,153.89,153.93,153.87,153.89,3901.0,128.5575,128.5909,128.5408,128.5575,3901.0
2017-10-23 15:00:00,153.9,153.93,153.89,153.89,6948.0,128.5658,128.5909,128.5575,128.5575,6948.0
2017-10-23 15:05:00,153.9,153.92,153.79,153.89,7610.0,128.5658,128.5825,128.4739,128.5575,7610.0
2017-10-23 15:10:00,153.92,153.96,153.89,153.91,4822.0,128.5825,128.616,128.5575,128.5742,4822.0
2017-10-23 15:15:00,153.91,153.93,153.84,153.85,3420.0,128.5742,128.5909,128.5157,128.5241,3420.0
2017-10-23 15:20:00,153.86,153.88,153.78,153.8,5654.0,128.5324,128.5491,128.4656,128.4823,5654.0
2017-10-23 15:25:00,153.78,153.79,153.7,153.74,6365.0,128.4656,128.4739,128.3988,128.4322,6365.0
2017-10-23 15:30:00,153.74,153.78,153.71,153.72,4654.0,128.4322,128.4656,128.4071,128.4155,4654.0
2017-10-23 15:35:00,153.72,153.75,153.66,153.67,11091.0,128.4155,128.4405,128.3653,128.3737,11091.0
2017-10-23 15:40:00,153.66,153.81,153.66,153.76,12476.0,128.3653,128.4907,128.3653,128.4489,12476.0
2017-10-23 15:45:00,153.78,153.87,153.78,153.81,15998.0,128.4656,128.5408,128.4656,128.4907,15998.0
2017-10-23 15:50:00,153.78,153.79,153.67,153.76,24995.0,128.4656,128.4739,128.3737,128.4489,24995.0
2017-10-23 15:55:00,153.75,153.76,153.56,153.6,66879.0,128.4405,128.4489,128.2818,128.3152,66879.0
2017-10-24 09:30:00,153.47,153.86,153.47,153.83,13618.0,128.2066,128.5324,128.2066,128.5074,13618.0
2017-10-24 09:35:00,153.84,154.14,153.8,154.12,7753.0,128.5157,128.7663,128.4823,128.7496,7753.0
2017-10-24 09:40:00,154.08,154.19,153.76,153.76,2600.0,128.7162,128.8081,128.4489,128.4489,2600.0
2017-10-24 09:45:00,153.85,153.95,153.77,153.87,6793.0,128.5241,128.6076,128.4572,128.5408,6793.0
2017-10-24 09:50:00,153.9,154.02,153.89,153.93,3223.0,128.5658,128.6661,128.5575,128.5909,3223.0
2017-10-24 09:55:00,153.85,153.87,153.78,153.82,1916.0,128.5241,128.5408,128.4656,128.499,1916.0
2017-10-24 10:00:00,153.79,153.84,153.52,153.63,5150.0,128.4739,128.5157,128.2484,128.3403,5150.0
2017-10-24 10:05:00,153.68,153.69,153.57,153.65,4914.0,128.3821,128.3904,128.2902,128.357,4914.0
2017-10-24 10:10:00,153.7,153.8,153.7,153.8,4354.0,128.3988,128.4823,128.3988,128.4823,4354.0
2017-10-24 10:15:00,153.83,153.88,153.77,153.83,5212.0,128.5074,128.5491,128.4572,128.5074,5212.0
2017-10-24 10:20:00,153.84,153.85,153.73,153.85,3000.0,128.5157,128.5241,128.4238,128.5241,3000.0
2017-10-24 10:25:00,153.82,153.83,153.75,153.83,3159.0,128.499,128.5074,128.4405,128.5074,3159.0
2017-10-24 10:30:00,153.83,154.02,153.83,153.93,7006.0,128.5074,128.6661,128.5074,128.5909,7006.0
2017-10-24 10:35:00,153.94,154.02,153.91,153.99,2086.0,128.5993,128.6661,128.5742,128.641,2086.0
2017-10-24 10:40:00,154.05,154.05,153.9,153.96,4400.0,128.6911,128.6911,128.5658,128.616,4400.0
2017-10-24 10:45:00,153.96,153.96,153.89,153.93,2200.0,128.616,128.616,128.5575,128.5909,2200.0
2017-10-24 10:50:00,153.94,154.08,153.94,154.08,5147.0,128.5993,128.7162,128.5993,128.7162,5147.0
2017-10-24 10:55:00,154.1,154.1,154.01,154.05,5252.0,128.7329,128.7329,128.6577,128.6911,5252.0
2017-10-24 11:00:00,154.05,154.12,154.03,154.11,4014.0,128.6911,128.7496,128.6744,128.7413,4014.0
2017-10-24 11:05:00,154.09,154.09,153.96,154.01,3100.0,128.7246,128.7246,128.616,128.6577,3100.0
2017-10-24 11:10:00,153.99,153.99,153.94,153.95,3196.0,128.641,128.641,128.5993,128.6076,3196.0
2017-10-24 11:15:00,153.94,154.18,153.93,154.16,4100.0,128.5993,128.7997,128.5909,128.783,4100.0
2017-10-24 11:20:00,154.15,154.17,154.09,154.13,3360.0,128.7747,128.7914,128.7246,128.758,3360.0
2017-10-24 11:25:00,154.15,154.26,154.13,154.26,6800.0,128.7747,128.8666,128.758,128.8666,6800.0
2017-10-24 11:30:00,154.27,154.27,154.05,154.09,2911.0,128.8749,128.8749,128.6911,128.7246,2911.0
2017-10-24 11:35:00,154.08,154.11,154.08,154.08,400.0,128.7162,128.7413,128.7162,128.7162,400.0
2017-10-24 11:40:00,154.11,154.13,154.01,154.03,5031.0,128.7413,128.758,128.6577,128.6744,5031.0
2017-10-24 11:45:00,154.06,154.16,154.06,154.13,2390.0,128.6995,128.783,128.6995,128.758,2390.0
2017-10-24 11:50:00,154.13,154.19,154.0,154.0,2842.0,128.758,128.8081,128.6494,128.6494,2842.0
2017-10-24 11:55:00,154.0,154.04,153.95,154.0,4640.0,128.6494,128.6828,128.6076,128.6494,4640.0
2017-10-24 12:00:00,154.01,154.02,153.94,153.94,4564.0,128.6577,128.6661,128.5993,128.5993,4564.0
2017-10-24 12:05:00,153.95,153.98,153.69,153.69,3536.0,128.6076,128.6327,128.3904,128.3904,3536.0
2017-10-24 12:10:00,153.71,153.74,153.68,153.73,8796.0,128.4071,128.4322,128.3821,128.4238,8796.0
2017-10-24 12:15:00,153.76,153.77,153.7,153.74,4143.0,128.4489,128.4572,128.3988,128.4322,4143.0
2017-10-24 12:20:00,153.74,153.76,153.7,153.7,1200.0,128.4322,128.4489,128.3988,128.3988,1200.0
2017-10-24 12:25:00,153.7,153.7,153.62,153.7,4957.0,128.3988,128.3988,128.3319,128.3988,4957.0
2017-10-24 12:30:00,153.67,153.74,153.67,153.74,2593.0,128.3737,128.4322,128.3737,128.4322,2593.0
2017-10-24 12:35:00,153.79,153.82,153.78,153.8,1500.0,128.4739,128.499,128.4656,128.4823,1500.0
2017-10-24 12:40:00,153.82,153.86,153.79,153.85,5161.0,128.499,128.5324,128.4739,128.5241,5161.0
2017-10-24 12:45:00,153.86,153.95,153.84,153.88,8910.0,128.5324,128.6076,128.5157,128.5491,8910.0
2017-10-24 12:50:00,153.9,153.93,153.86,153.92,3271.0,128.5658,128.5909,128.5324,128.5825,3271.0
2017-10-24 12:55:00,153.91,153.95,153.86,153.95,2232.0,128.5742,128.6076,128.5324,128.6076,2232.0
2017-10-24 13:00:00,153.92,153.93,153.75,153.77,3004.0,128.5825,128.5909,128.4405,128.4572,3004.0
2017-10-24 13:05:00,153.79,153.81,153.75,153.78,1817.0,128.4739,128.4907,128.4405,128.4656,1817.0
2017-10-24 13:10:00,153.82,153.85,153.77,153.84,3025.0,128.499,128.5241,128.4572,128.5157,3025.0
2017-10-24 13:15:00,153.85,153.89,153.81,153.81,3786.0,128.5241,128.5575,128.4907,128.4907,3786.0
2017-10-24 13:20:00,153.81,153.85,153.65,153.72,2519.0,128.4907,128.5241,128.357,128.4155,2519.0
2017-10-24 13:25:00,153.73,153.77,153.67,153.7,3664.0,128.4238,128.4572,128.3737,128.3988,3664.0
2017-10-24 13:30:00,153.75,153.8,153.72,153.73,5254.0,128.4405,128.4823,128.4155,128.4238,5254.0
2017-10-24 13:35:00,153.75,153.81,153.72,153.72,2982.0,128.4405,128.4907,128.4155,128.4155,2982.0
2017-10-24 13:40:00,153.7,153.7,153.61,153.7,2446.0,128.3988,128.3988,128.3236,128.3988,2446.0
2017-10-24 13:45:00,153.69,153.73,153.69,153.73,1109.0,128.3904,128.4238,128.3904,128.4238,1109.0
2017-10-24 13:50:00,153.74,153.79,153.7,153.75,2884.0,128.4322,128.4739,128.3988,128.4405,2884.0
2017-10-24 13:55:00,153.73,153.79,153.73,153.79,3262.0,128.4238,128.4739,128.4238,128.4739,3262.0
2017-10-24 14:00:00,153.8,153.8,153.63,153.63,3797.0,128.4823,128.4823,128.3403,128.3403,3797.0
2017-10-24 14:05:00,153.72,153.79,153.72,153.76,1618.0,128.4155,128.4739,128.4155,128.4489,1618.0
2017-10-24 14:10:00,153.72,153.89,153.72,153.86,1700.0,128.4155,128.5575,128.4155,128.5324,1700.0
2017-10-24 14:15:00,153.88,153.93,153.84,153.88,3000.0,128.5491,128.5909,128.5157,128.5491,3000.0
2017-10-24 14:20:00,153.88,154.02,153.87,153.99,3028.0,128.5491,128.6661,128.5408,128.641,3028.0
2017-10-24 14:25:00,153.98,154.01,153.94,153.99,3901.0,128.6327,128.6577,128.5993,128.641,3901.0
2017-10-24 14:30:00,154.01,154.07,153.99,154.01,4249.0,128.6577,128.7079,128.641,128.6577,4249.0
2017-10-24 14:35:00,154.03,154.1,154.02,154.08,4920.0,128.6744,128.7329,128.6661,128.7162,4920.0
2017-10-24 14:40:00,154.07,154.09,154.02,154.03,3814.0,128.7079,128.7246,128.6661,128.6744,3814.0
2017-10-24 14:45:00,154.06,154.1,154.04,154.09,4122.0,128.6995,128.7329,128.6828,128.7246,4122.0
2017-10-24 14:50:00,154.1,154.11,153.92,153.96,4769.0,128.7329,128.7413,128.5825,128.616,4769.0
2017-10-24 14:55:00,153.95,154.02,153.95,154.0,3494.0,128.6076,128.6661,128.6076,128.6494,3494.0
2017-10-24 15:00:00,154.04,154.04,153.96,153.99,7896.0,128.6828,128.6828,128.616,128.641,7896.0
2017-10-24 15:05:00,153.96,153.97,153.67,153.76,9273.0,128.616,128.6243,128.3737,128.4489,9273.0
2017-10-24 15:10:00,153.75,153.85,153.75,153.82,4271.0,128.4405,128.5241,128.4405,128.499,4271.0
2017-10-24 15:15:00,153.85,153.87,153.83,153.85,5222.0,128.5241,128.5408,128.5074,128.5241,5222.0
2017-10-24 15:20:00,153.84,153.87,153.77,153.87,6254.0,128.5157,128.5408,128.4572,128.5408,6254.0
2017-10-24 15:25:00,153.87,153.87,153.78,153.8,23870.0,128.5408,128.5408,128.4656,128.4823,23870.0
2017-10-24 15:30:00,153.8,153.81,153.73,153.8,15026.0,128.4823,128.4907,128.4238,128.4823,15026.0
2017-10-24 15:35:00,153.81,153.83,153.74,153.8,22905.0,128.4907,128.5074,128.4322,128.4823,22905.0
2017-10-24 15:40:00,153.79,153.89,153.76,153.88,15795.0,128.4739,128.5575,128.4489,128.5491,15795.0
2017-10-24 15:45:00,153.87,153.88,153.75,153.78,14379.0,128.5408,128.5491,128.4405,128.4656,14379.0
2017-10-24 15:50:00,153.79,153.83,153.74,153.75,16579.0,128.4739,128.5074,128.4322,128.4405,16579.0
2017-10-24 15:55:00,153.76,153.85,153.76,153.85,45962.0,128.4489,128.5241,128.4489,128.5241,45962.0
2017-10-25 09:30:00,153.88,153.99,153.68,153.94,14772.0,128.5491,128.641,128.3821,128.5993,14772.0
2017-10-25 09:35:00,153.95,154.52,153.9,154.36,39073.0,128.6076,129.0838,128.5658,128.9501,39073.0
2017-10-25 09:40:00,154.38,154.48,153.81,154.14,15100.0,128.9668,129.0504,128.4907,128.7663,15100.0
2017-10-25 09:45:00,154.09,154.58,154.06,154.49,14151.0,128.7246,129.1339,128.6995,129.0587,14151.0
2017-10-25 09:50:00,154.44,154.5,154.1,154.15,17224.0,129.0169,129.0671,128.7329,128.7747,17224.0
2017-10-25 09:55:00,154.03,154.14,153.91,154.11,12063.0,128.6744,128.7663,128.5742,128.7413,12063.0
2017-10-25 10:00:00,154.13,154.13,153.87,153.99,11952.0,128.758,128.758,128.5408,128.641,11952.0
2017-10-25 10:05:00,153.96,154.24,153.96,154.15,11339.0,128.616,128.8499,128.616,128.7747,11339.0
2017-10-25 10:10:00,154.18,154.18,153.79,153.89,14115.0,128.7997,128.7997,128.4739,128.5575,14115.0
2017-10-25 10:15:00,153.89,154.13,153.76,154.01,6707.0,128.5575,128.758,128.4489,128.6577,6707.0
2017-10-25 10:20:00,154.03,154.19,153.83,153.91,31055.0,128.6744,128.8081,128.5074,128.5742,31055.0
2017-10-25 10:25:00,153.94,153.95,153.64,153.64,9534.0,128.5993,128.6076,128.3486,128.3486,9534.0
2017-10-25 10:30:00,153.65,153.89,153.6,153.89,14627.0,128.357,128.5575,128.3152,128.5575,14627.0
2017-10-25 10:35:00,153.86,153.9,153.78,153.81,7000.0,128.5324,128.5658,128.4656,128.4907,7000.0
2017-10-25 10:40:00,153.77,153.8,153.64,153.7,8351.0,128.4572,128.4823,128.3486,128.3988,8351.0
2017-10-25 10:45:00,153.68,153.9,153.67,153.8,12313.0,128.3821,128.5658,128.3737,128.4823,12313.0
2017-10-25 10:50:00,153.8,153.85,153.72,153.72,5750.0,128.4823,128.5241,128.4155,128.4155,5750.0
2017-10-25 10:55:00,153.74,154.0,153.55,153.96,16313.0,128.4322,128.6494,128.2735,128.616,16313.0
2017-10-25 11:00:00,153.84,154.01,153.72,153.76,20075.0,128.5157,128.6577,128.4155,128.4489,20075.0
2017-10-25 11:05:00,153.73,153.73,153.37,153.43,6900.0,128.4238,128.4238,128.1231,128.1732,6900.0
2017-10-25 11:10:00,153.42,153.61,153.42,153.61,10250.0,128.1649,128.3236,128.1649,128.3236,10250.0
2017-10-25 11:15:00,153.61,153.76,153.57,153.63,31273.0,128.3236,128.4489,128.2902,128.3403,31273.0
2017-10-25 11:20:00,153.57,153.61,153.49,153.61,3600.0,128.2902,128.3236,128.2233,128.3236,3600.0
2017-10-25 11:25:00,153.56,153.74,153.36,153.44,10495.0,128.2818,128.4322,128.1147,128.1816,10495.0
2017-10-25 11:30:00,153.45,153.57,153.42,153.48,13852.0,128.1899,128.2902,128.1649,128.215,13852.0
2017-10-25 11:35:00,153.47,153.53,153.38,153.46,11681.0,128.2066,128.2567,128.1314,128.1983,11681.0
2017-10-25 11:40:00,153.35,153.82,153.34,153.8,11900.0,128.1064,128.499,128.098,128.4823,11900.0
2017-10-25 11:45:00,153.76,153.76,153.51,153.52,7262.0,128.4489,128.4489,128.24,128.2484,7262.0
2017-10-25 11:50:00,153.53,153.53,153.34,153.47,4406.0,128.2567,128.2567,128.098,128.2066,4406.0
2017-10-25 11:55:00,153.51,153.51,153.35,153.41,6037.0,128.24,128.24,128.1064,128.1565,6037.0
2017-10-25 12:00:00,153.42,153.49,153.36,153.4,42067.0,128.1649,128.2233,128.1147,128.1481,42067.0
2017-10-25 12:05:00,153.4,153.46,153.35,153.39,6791.0,128.1481,128.1983,128.1064,128.1398,6791.0
2017-10-25 12:10:00,153.37,153.44,153.35,153.44,13258.0,128.1231,128.1816,128.1064,128.1816,13258.0
2017-10-25 12:15:00,153.36,153.41,153.3,153.34,18577.0,128.1147,128.1565,128.0646,128.098,18577.0
2017-10-25 12:20:00,153.34,153.4,153.18,153.18,10741.0,128.098,128.1481,127.9644,127.9644,10741.0
2017-10-25 12:25:00,153.19,153.29,153.18,153.25,10571.0,127.9727,128.0563,127.9644,128.0228,10571.0
2017-10-25 12:30:00,153.25,153.47,153.22,153.46,25161.0,128.0228,128.2066,127.9978,128.1983,25161.0
2017-10-25 12:35:00,153.41,153.45,153.36,153.39,10805.0,128.1565,128.1899,128.1147,128.1398,10805.0
2017-10-25 12:40:00,153.39,153.45,153.22,153.42,22572.0,128.1398,128.1899,127.9978,128.1649,22572.0
2017-10-25 12:45:00,153.42,153.48,153.33,153.39,5292.0,128.1649,128.215,128.0897,128.1398,5292.0
2017-10-25 12:50:00,153.41,153.46,153.4,153.45,3521.0,128.1565,128.1983,128.1481,128.1899,3521.0
2017-10-25 12:55:00,153.43,153.52,153.4,153.48,5303.0,128.1732,128.2484,128.1481,128.215,5303.0
2017-10-25 13:00:00,153.46,153.46,153.39,153.46,7264.0,128.1983,128.1983,128.1398,128.1983,7264.0
2017-10-25 13:05:00,153.44,153.54,153.44,153.52,6002.0,128.1816,128.2651,128.1816,128.2484,6002.0
2017-10-25 13:10:00,153.5,153.73,153.5,153.69,9731.0,128.2317,128.4238,128.2317,128.3904,9731.0
2017-10-25 13:15:00,153.69,153.74,153.62,153.65,5385.0,128.3904,128.4322,128.3319,128.357,5385.0
2017-10-25 13:20:00,153.66,153.68,153.63,153.65,5113.0,128.3653,128.3821,128.3403,128.357,5113.0
2017-10-25 13:25:00,153.64,153.7,153.61,153.7,9428.0,128.3486,128.3988,128.3236,128.3988,9428.0
2017-10-25 13:30:00,153.71,153.89,153.71,153.87,10006.0,128.4071,128.5575,128.4071,128.5408,10006.0
2017-10-25 13:35:00,153.88,153.88,153.72,153.86,5315.0,128.5491,128.5491,128.4155,128.5324,5315.0
2017-10-25 13:40:00,153.84,154.07,153.84,154.07,7488.0,128.5157,128.7079,128.5157,128.7079,7488.0
2017-10-25 13:45:00,154.05,154.05,153.93,153.97,11000.0,128.6911,128.6911,128.5909,128.6243,11000.0
2017-10-25 13:50:00,153.97,154.08,153.96,154.08,4000.0,128.6243,128.7162,128.616,128.7162,4000.0
2017-10-25 13:55:00,154.06,154.13,154.03,154.05,14778.0,128.6995,128.758,128.6744,128.6911,14778.0
2017-10-25 14:00:00,154.01,154.16,153.96,154.16,10863.0,128.6577,128.783,128.616,128.783,10863.0
2017-10-25 14:05:00,154.16,154.27,154.15,154.22,12679.0,128.783,128.8749,128.7747,128.8332,12679.0
2017-10-25 14:10:00,154.22,154.26,154.19,154.23,10736.0,128.8332,128.8666,128.8081,128.8415,10736.0
2017-10-25 14:15:00,154.24,154.36,154.24,154.3,10744.0,128.8499,128.9501,128.8499,128.9,10744.0
2017-10-25 14:20:00,154.31,154.45,154.31,154.45,6435.0,128.9083,129.0253,128.9083,129.0253,6435.0
2017-10-25 14:25:00,154.44,154.44,154.33,154.44,16403.0,129.0169,129.0169,128.9251,129.0169,16403.0
2017-10-25 14:30:00,154.4,154.45,154.24,154.24,9990.0,128.9835,129.0253,128.8499,128.8499,9990.0
2017-10-25 14:35:00,154.24,154.27,154.19,154.19,17066.0,128.8499,128.8749,128.8081,128.8081,17066.0
2017-10-25 14:40:00,154.18,154.27,154.17,154.25,22276.0,128.7997,128.8749,128.7914,128.8582,22276.0
2017-10-25 14:45:00,154.25,154.3,154.13,154.13,15125.0,128.8582,128.9,128.758,128.758,15125.0
2017-10-25 14:50:00,154.16,154.19,153.98,154.03,15403.0,128.783,128.8081,128.6327,128.6744,15403.0
2017-10-25 14:55:00,154.0,154.4,154.0,154.4,19042.0,128.6494,128.9835,128.6494,128.9835,19042.0
2017-10-25 15:00:00,154.37,154.66,154.1,154.55,56294.0,128.9585,129.2007,128.7329,129.1088,56294.0
2017-10-25 15:05:00,154.59,154.59,154.38,154.4,14016.0,129.1423,129.1423,128.9668,128.9835,14016.0
2017-10-25 15:10:00,154.4,154.57,154.39,154.57,17893.0,128.9835,129.1255,128.9752,129.1255,17893.0
2017-10-25 15:15:00,154.56,154.57,154.43,154.55,30115.0,129.1172,129.1255,129.0086,129.1088,30115.0
2017-10-25 15:20:00,154.51,154.6,154.51,154.6,23659.0,129.0754,129.1506,129.0754,129.1506,23659.0
2017-10-25 15:25:00,154.59,154.83,154.57,154.74,34369.0,129.1423,129.3427,129.1255,129.2676,34369.0
2017-10-25 15:30:00,154.73,154.78,154.57,154.71,41297.0,129.2592,129.301,129.1255,129.2425,41297.0
2017-10-25 15:35:00,154.71,154.79,154.41,154.43,45962.0,129.2425,129.3093,128.9919,129.0086,45962.0
2017-10-25 15:40:00,154.38,154.65,154.26,154.26,40024.0,128.9668,129.1924,128.8666,128.8666,40024.0
2017-10-25 15:45:00,154.35,154.58,154.29,154.48,59534.0,128.9418,129.1339,128.8916,129.0504,59534.0
2017-10-25 15:50:00,154.48,154.57,154.38,154.44,52005.0,129.0504,129.1255,128.9668,129.0169,52005.0
2017-10-25 15:55:00,154.45,154.77,154.44,154.52,110497.0,129.0253,129.2926,129.0169,129.0838,110497.0
2017-10-26 09:30:00,158.05,161.96,158.05,161.71,158941.0,132.0327,135.299,132.0327,135.0902,158941.0
2017-10-26 09:35:00,161.58,161.58,159.75,159.88,37282.0,134.9816,134.9816,133.4528,133.5614,37282.0
2017-10-26 09:40:00,159.96,160.1,159.25,159.67,92163.0,133.6283,133.7452,133.0352,133.386,92163.0
2017-10-26 09:45:00,159.42,160.0,159.18,159.32,73151.0,133.1772,133.6617,132.9767,133.0936,73151.0
2017-10-26 09:50:00,159.26,159.39,158.62,158.98,24280.0,133.0435,133.1521,132.5089,132.8096,24280.0
2017-10-26 09:55:00,159.15,159.21,158.74,158.85,29961.0,132.9516,133.0017,132.6091,132.701,29961.0
2017-10-26 10:00:00,158.9,159.38,158.78,159.36,33846.0,132.7428,133.1438,132.6425,133.127,33846.0
2017-10-26 10:05:00,159.37,160.0,159.3,159.94,46349.0,133.1354,133.6617,133.0769,133.6116,46349.0
2017-10-26 10:10:00,159.88,160.57,159.81,160.28,64942.0,133.5614,134.1379,133.503,133.8956,64942.0
2017-10-26 10:15:00,160.18,160.2,159.46,159.89,23063.0,133.8121,133.8288,133.2106,133.5698,23063.0
2017-10-26 10:20:00,159.91,160.0,159.78,160.0,18331.0,133.5865,133.6617,133.4779,133.6617,18331.0
2017-10-26 10:25:00,160.04,160.35,160.02,160.35,17695.0,133.6951,133.9541,133.6784,133.9541,17695.0
2017-10-26 10:30:00,160.35,160.45,160.02,160.1,35622.0,133.9541,134.0376,133.6784,133.7452,35622.0
2017-10-26 10:35:00,160.08,160.2,159.41,159.47,41935.0,133.7285,133.8288,133.1688,133.2189,41935.0
2017-10-26 10:40:00,159.46,159.52,159.19,159.52,22537.0,133.2106,133.2607,132.985,133.2607,22537.0
2017-10-26 10:45:00,159.52,160.18,159.5,160.14,19239.0,133.2607,133.8121,133.244,133.7786,19239.0
2017-10-26 10:50:00,160.17,160.18,160.05,160.14,12866.0,133.8037,133.8121,133.7035,133.7786,12866.0
2017-10-26 10:55:00,160.13,160.41,160.01,160.39,16567.0,133.7703,134.0042,133.67,133.9875,16567.0
2017-10-26 11:00:00,160.34,160.95,160.29,160.55,33672.0,133.9457,134.4553,133.904,134.1212,33672.0
2017-10-26 11:05:00,160.63,160.89,160.07,160.16,23407.0,134.188,134.4052,133.7202,133.7954,23407.0
2017-10-26 11:10:00,160.16,160.42,160.0,160.22,27080.0,133.7954,134.0126,133.6617,133.8455,27080.0
2017-10-26 11:15:00,160.22,160.24,160.02,160.23,12149.0,133.8455,133.8622,133.6784,133.8538,12149.0
2017-10-26 11:20:00,160.19,160.21,160.01,160.03,13254.0,133.8204,133.8371,133.67,133.6868,13254.0
2017-10-26 11:25:00,160.03,160.24,160.03,160.12,21340.0,133.6868,133.8622,133.6868,133.7619,21340.0
2017-10-26 11:30:00,160.1,160.2,160.0,160.12,17261.0,133.7452,133.8288,133.6617,133.7619,17261.0
2017-10-26 11:35:00,160.12,160.37,160.09,160.19,18407.0,133.7619,133.9708,133.7369,133.8204,18407.0
2017-10-26 11:40:00,160.21,160.26,160.13,160.25,12353.0,133.8371,133.8789,133.7703,133.8705,12353.0
2017-10-26 11:45:00,160.25,160.25,160.08,160.12,9187.0,133.8705,133.8705,133.7285,133.7619,9187.0
2017-10-26 11:50:00,160.11,160.21,160.1,160.2,14813.0,133.7536,133.8371,133.7452,133.8288,14813.0
2017-10-26 11:55:00,160.19,160.23,160.11,160.15,14996.0,133.8204,133.8538,133.7536,133.787,14996.0
2017-10-26 12:00:00,160.14,160.25,160.12,160.18,17972.0,133.7786,133.8705,133.7619,133.8121,17972.0
2017-10-26 12:05:00,160.18,160.5,160.15,160.43,29924.0,133.8121,134.0794,133.787,134.0209,29924.0
2017-10-26 12:10:00,160.48,160.6,160.4,160.53,17639.0,134.0627,134.1629,133.9958,134.1044,17639.0
2017-10-26 12:15:00,160.56,160.73,160.54,160.61,6634.0,134.1295,134.2715,134.1128,134.1713,6634.0
2017-10-26 12:20:00,160.62,160.69,160.46,160.46,8273.0,134.1796,134.2381,134.046,134.046,8273.0
2017-10-26 12:25:00,160.46,160.82,160.46,160.66,8829.0,134.046,134.3467,134.046,134.213,8829.0
2017-10-26 12:30:00,160.71,160.78,160.5,160.77,32284.0,134.2548,134.3133,134.0794,134.3049,32284.0
2017-10-26 12:35:00,160.66,160.66,160.56,160.56,4649.0,134.213,134.213,134.1295,134.1295,4649.0
2017-10-26 12:40:00,160.6,160.6,160.25,160.25,6341.0,134.1629,134.1629,133.8705,133.8705,6341.0
2017-10-26 12:45:00,160.25,160.49,160.24,160.49,7633.0,133.8705,134.071,133.8622,134.071,7633.0
2017-10-26 12:50:00,160.42,160.42,160.21,160.25,24672.0,134.0126,134.0126,133.8371,133.8705,24672.0
2017-10-26 12:55:00,160.25,160.5,160.21,160.35,20545.0,133.8705,134.0794,133.8371,133.9541,20545.0
2017-10-26 13:00:00,160.31,160.32,160.19,160.26,15821.0,133.9207,133.929,133.8204,133.8789,15821.0
2017-10-26 13:05:00,160.29,160.4,160.25,160.36,5625.0,133.904,133.9958,133.8705,133.9624,5625.0
2017-10-26 13:10:00,160.31,160.44,160.23,160.41,7418.0,133.9207,134.0293,133.8538,134.0042,7418.0
2017-10-26 13:15:00,160.46,160.81,160.42,160.53,6528.0,134.046,134.3384,134.0126,134.1044,6528.0
2017-10-26 13:20:00,160.58,160.6,160.37,160.37,15535.0,134.1462,134.1629,133.9708,133.9708,15535.0
2017-10-26 13:25:00,160.42,160.54,160.32,160.43,16106.0,134.0126,134.1128,133.929,134.0209,16106.0
2017-10-26 13:30:00,160.5,160.55,160.43,160.55,7000.0,134.0794,134.1212,134.0209,134.1212,7000.0
2017-10-26 13:35:00,160.57,160.69,160.54,160.65,12019.0,134.1379,134.2381,134.1128,134.2047,12019.0
2017-10-26 13:40:00,160.69,160.73,160.6,160.67,11821.0,134.2381,134.2715,134.1629,134.2214,11821.0
2017-10-26 13:45:00,160.66,160.67,160.51,160.51,10816.0,134.213,134.2214,134.0877,134.0877,10816.0
2017-10-26 13:50:00,160.57,160.63,160.49,160.55,14106.0,134.1379,134.188,134.071,134.1212,14106.0
2017-10-26 13:55:00,160.59,160.89,160.53,160.75,17840.0,134.1546,134.4052,134.1044,134.2882,17840.0
2017-10-26 14:00:00,160.75,161.24,160.75,161.24,7932.0,134.2882,134.6976,134.2882,134.6976,7932.0
2017-10-26 14:05:00,161.23,161.23,160.9,160.9,7615.0,134.6892,134.6892,134.4135,134.4135,7615.0
2017-10-26 14:10:00,160.97,161.31,160.88,161.2,11984.0,134.472,134.756,134.3968,134.6642,11984.0
2017-10-26 14:15:00,161.21,161.43,161.21,161.25,11640.0,134.6725,134.8563,134.6725,134.7059,11640.0
2017-10-26 14:20:00,161.25,161.34,161.18,161.19,7490.0,134.7059,134.7811,134.6474,134.6558,7490.0
2017-10-26 14:25:00,161.18,161.2,160.99,161.17,11407.0,134.6474,134.6642,134.4887,134.6391,11407.0
2017-10-26 14:30:00,161.19,161.2,160.9,160.98,9540.0,134.6558,134.6642,134.4135,134.4804,9540.0
2017-10-26 14:35:00,160.97,160.97,160.72,160.75,14184.0,134.472,134.472,134.2632,134.2882,14184.0
2017-10-26 14:40:00,160.75,160.85,160.72,160.85,11793.0,134.2882,134.3718,134.2632,134.3718,11793.0
2017-10-26 14:45:00,160.87,160.95,160.79,160.81,10694.0,134.3885,134.4553,134.3216,134.3384,10694.0
2017-10-26 14:50:00,160.82,160.88,160.77,160.82,6809.0,134.3467,134.3968,134.3049,134.3467,6809.0
2017-10-26 14:55:00,160.79,160.91,160.75,160.89,11357.0,134.3216,134.4219,134.2882,134.4052,11357.0
2017-10-26 15:00:00,160.82,160.92,160.8,160.9,10495.0,134.3467,134.4302,134.33,134.4135,10495.0
2017-10-26 15:05:00,160.88,161.15,160.82,161.01,36445.0,134.3968,134.6224,134.3467,134.5054,36445.0
2017-10-26 15:10:00,161.04,161.11,160.93,160.99,13175.0,134.5305,134.589,134.4386,134.4887,13175.0
2017-10-26 15:15:00,160.94,160.96,160.78,160.95,24064.0,134.447,134.4637,134.3133,134.4553,24064.0
2017-10-26 15:20:00,160.96,161.27,160.94,161.09,18873.0,134.4637,134.7226,134.447,134.5723,18873.0
2017-10-26 15:25:00,161.1,161.34,161.08,161.25,13132.0,134.5806,134.7811,134.5639,134.7059,13132.0
2017-10-26 15:30:00,161.24,161.61,161.21,161.5,25309.0,134.6976,135.0067,134.6725,134.9148,25309.0
2017-10-26 15:35:00,161.5,161.54,161.29,161.45,37079.0,134.9148,134.9482,134.7393,134.873,37079.0
2017-10-26 15:40:00,161.46,161.68,161.42,161.6,33514.0,134.8814,135.0651,134.8479,134.9983,33514.0
2017-10-26 15:45:00,161.66,161.66,161.36,161.41,33692.0,135.0484,135.0484,134.7978,134.8396,33692.0
2017-10-26 15:50:00,161.4,161.72,161.37,161.71,47409.0,134.8312,135.0986,134.8062,135.0902,47409.0
2017-10-26 15:55:00,161.72,161.75,161.38,161.44,88318.0,135.0986,135.1236,134.8145,134.8646,88318.0
2017-10-27 09:30:00,161.3,161.7,160.72,161.6,35840.0,134.7477,135.0818,134.2632,134.9983,35840.0
2017-10-27 09:35:00,161.59,162.18,161.14,162.15,22013.0,134.99,135.4828,134.614,135.4578,22013.0
2017-10-27 09:40:00,162.14,162.86,162.0,162.63,17483.0,135.4494,136.0509,135.3325,135.8588,17483.0
2017-10-27 09:45:00,162.59,162.62,161.95,162.36,26322.0,135.8253,135.8504,135.2907,135.6332,26322.0
2017-10-27 09:50:00,162.39,162.47,162.16,162.23,8995.0,135.6583,135.7251,135.4661,135.5246,8995.0
2017-10-27 09:55:00,162.14,162.14,161.42,161.49,8920.0,135.4494,135.4494,134.8479,134.9064,8920.0
2017-10-27 10:00:00,161.55,161.81,161.5,161.7,21706.0,134.9565,135.1737,134.9148,135.0818,21706.0
2017-10-27 10:05:00,161.77,161.77,161.6,161.7,7910.0,135.1403,135.1403,134.9983,135.0818,7910.0
2017-10-27 10:10:00,161.72,161.78,161.47,161.47,9493.0,135.0986,135.1487,134.8897,134.8897,9493.0
2017-10-27 10:15:00,161.45,161.73,161.44,161.73,7616.0,134.873,135.1069,134.8646,135.1069,7616.0
2017-10-27 10:20:00,161.76,161.76,161.63,161.63,6118.0,135.132,135.132,135.0234,135.0234,6118.0
2017-10-27 10:25:00,161.67,161.67,161.49,161.61,7039.0,135.0568,135.0568,134.9064,135.0067,7039.0
2017-10-27 10:30:00,161.62,161.69,161.31,161.33,9055.0,135.015,135.0735,134.756,134.7728,9055.0
2017-10-27 10:35:00,161.35,161.46,161.31,161.39,13036.0,134.7895,134.8814,134.756,134.8229,13036.0
2017-10-27 10:40:00,161.39,161.43,161.28,161.28,10100.0,134.8229,134.8563,134.731,134.731,10100.0
2017-10-27 10:45:00,161.26,161.45,161.26,161.37,6290.0,134.7143,134.873,134.7143,134.8062,6290.0
2017-10-27 10:50:00,161.39,161.4,161.29,161.31,7198.0,134.8229,134.8312,134.7393,134.756,7198.0
2017-10-27 10:55:00,161.31,161.31,161.07,161.2,12573.0,134.756,134.756,134.5556,134.6642,12573.0
2017-10-27 11:00:00,161.22,161.42,161.22,161.33,6888.0,134.6809,134.8479,134.6809,134.7728,6888.0
2017-10-27 11:05:00,161.33,161.48,161.31,161.38,13648.0,134.7728,134.8981,134.756,134.8145,13648.0
2017-10-27 11:10:00,161.4,161.46,161.27,161.34,8600.0,134.8312,134.8814,134.7226,134.7811,8600.0
2017-10-27 11:15:00,161.36,161.45,161.29,161.29,7456.0,134.7978,134.873,134.7393,134.7393,7456.0
2017-10-27 11:20:00,161.31,161.39,161.28,161.34,5883.0,134.756,134.8229,134.731,134.7811,5883.0
2017-10-27 11:25:00,161.31,161.36,161.22,161.26,11005.0,134.756,134.7978,134.6809,134.7143,11005.0
2017-10-27 11:30:00,161.26,161.36,161.25,161.33,6554.0,134.7143,134.7978,134.7059,134.7728,6554.0
2017-10-27 11:35:00,161.35,161.46,161.33,161.46,6246.0,134.7895,134.8814,134.7728,134.8814,6246.0
2017-10-27 11:40:00,161.44,161.47,161.26,161.32,7482.0,134.8646,134.8897,134.7143,134.7644,7482.0
2017-10-27 11:45:00,161.3,161.4,161.23,161.36,8295.0,134.7477,134.8312,134.6892,134.7978,8295.0
2017-10-27 11:50:00,161.36,161.36,161.01,161.09,8993.0,134.7978,134.7978,134.5054,134.5723,8993.0
2017-10-27 11:55:00,161.09,161.26,160.96,161.01,8942.0,134.5723,134.7143,134.4637,134.5054,8942.0
2017-10-27 12:00:00,161.07,161.11,161.04,161.09,4760.0,134.5556,134.589,134.5305,134.5723,4760.0
2017-10-27 12:05:00,161.09,161.19,161.09,161.17,4600.0,134.5723,134.6558,134.5723,134.6391,4600.0
2017-10-27 12:10:00,161.16,161.17,160.92,160.95,4195.0,134.6307,134.6391,134.4302,134.4553,4195.0
2017-10-27 12:15:00,160.95,160.99,160.91,160.94,8301.0,134.4553,134.4887,134.4219,134.447,8301.0
2017-10-27 12:20:00,160.94,160.94,160.75,160.82,8653.0,134.447,134.447,134.2882,134.3467,8653.0
2017-10-27 12:25:00,160.81,160.93,160.81,160.92,6001.0,134.3384,134.4386,134.3384,134.4302,6001.0
2017-10-27 12:30:00,160.93,161.02,160.92,160.95,8579.0,134.4386,134.5138,134.4302,134.4553,8579.0
2017-10-27 12:35:00,160.95,161.27,160.94,161.27,7846.0,134.4553,134.7226,134.447,134.7226,7846.0
2017-10-27 12:40:00,161.29,161.3,161.2,161.24,3631.0,134.7393,134.7477,134.6642,134.6976,3631.0
2017-10-27 12:45:00,161.24,161.3,161.24,161.26,2450.0,134.6976,134.7477,134.6976,134.7143,2450.0
2017-10-27 12:50:00,161.27,161.37,161.22,161.37,9306.0,134.7226,134.8062,134.6809,134.8062,9306.0
2017-10-27 12:55:00,161.37,161.43,161.36,161.43,9056.0,134.8062,134.8563,134.7978,134.8563,9056.0
2017-10-27 13:00:00,161.4,161.61,161.4,161.58,6002.0,134.8312,135.0067,134.8312,134.9816,6002.0
2017-10-27 13:05:00,161.6,161.6,161.5,161.53,4172.0,134.9983,134.9983,134.9148,134.9398,4172.0
2017-10-27 13:10:00,161.54,161.54,161.44,161.47,3311.0,134.9482,134.9482,134.8646,134.8897,3311.0
2017-10-27 13:15:00,161.45,161.48,161.43,161.43,3046.0,134.873,134.8981,134.8563,134.8563,3046.0
2017-10-27 13:20:00,161.41,161.5,161.38,161.42,7328.0,134.8396,134.9148,134.8145,134.8479,7328.0
2017-10-27 13:25:00,161.44,161.51,161.42,161.47,4933.0,134.8646,134.9231,134.8479,134.8897,4933.0
2017-10-27 13:30:00,161.49,161.61,161.45,161.61,6898.0,134.9064,135.0067,134.873,135.0067,6898.0
2017-10-27 13:35:00,161.6,161.61,161.46,161.54,6750.0,134.9983,135.0067,134.8814,134.9482,6750.0
2017-10-27 13:40:00,161.54,161.54,161.45,161.46,4259.0,134.9482,134.9482,134.873,134.8814,4259.0
2017-10-27 13:45:00,161.47,161.47,161.39,161.41,6465.0,134.8897,134.8897,134.8229,134.8396,6465.0
2017-10-27 13:50:00,161.41,161.44,161.39,161.43,2743.0,134.8396,134.8646,134.8229,134.8563,2743.0
2017-10-27 13:55:00,161.42,161.43,161.32,161.34,6736.0,134.8479,134.8563,134.7644,134.7811,6736.0
2017-10-27 14:00:00,161.36,161.45,161.36,161.45,5817.0,134.7978,134.873,134.7978,134.873,5817.0
2017-10-27 14:05:00,161.47,161.49,161.4,161.45,4638.0,134.8897,134.9064,134.8312,134.873,4638.0
2017-10-27 14:10:00,161.45,161.56,161.44,161.52,6458.0,134.873,134.9649,134.8646,134.9315,6458.0
2017-10-27 14:15:00,161.51,161.57,161.39,161.55,6516.0,134.9231,134.9732,134.8229,134.9565,6516.0
2017-10-27 14:20:00,161.55,161.55,161.46,161.49,8557.0,134.9565,134.9565,134.8814,134.9064,8557.0
2017-10-27 14:25:00,161.46,161.48,161.37,161.4,3856.0,134.8814,134.8981,134.8062,134.8312,3856.0
2017-10-27 14:30:00,161.42,161.46,161.29,161.29,11816.0,134.8479,134.8814,134.7393,134.7393,11816.0
2017-10-27 14:35:00,161.29,161.33,161.26,161.32,3575.0,134.7393,134.7728,134.7143,134.7644,3575.0
2017-10-27 14:40:00,161.3,161.3,161.1,161.11,6142.0,134.7477,134.7477,134.5806,134.589,6142.0
2017-10-27 14:45:00,161.11,161.13,161.09,161.13,4301.0,134.589,134.6057,134.5723,134.6057,4301.0
2017-10-27 14:50:00,161.13,161.16,161.09,161.14,10317.0,134.6057,134.6307,134.5723,134.614,10317.0
2017-10-27 14:55:00,161.16,161.16,161.01,161.04,5382.0,134.6307,134.6307,134.5054,134.5305,5382.0
2017-10-27 15:00:00,161.04,161.1,161.03,161.09,7213.0,134.5305,134.5806,134.5221,134.5723,7213.0
2017-10-27 15:05:00,161.08,161.08,161.03,161.06,4833.0,134.5639,134.5639,134.5221,134.5472,4833.0
2017-10-27 15:10:00,161.06,161.18,161.04,161.17,16040.0,134.5472,134.6474,134.5305,134.6391,16040.0
2017-10-27 15:15:00,161.17,161.31,161.12,161.28,9504.0,134.6391,134.756,134.5973,134.731,9504.0
2017-10-27 15:20:00,161.27,161.28,161.24,161.25,6268.0,134.7226,134.731,134.6976,134.7059,6268.0
2017-10-27 15:25:00,161.24,161.24,161.11,161.11,11412.0,134.6976,134.6976,134.589,134.589,11412.0
2017-10-27 15:30:00,161.11,161.11,160.83,161.0,16979.0,134.589,134.589,134.3551,134.4971,16979.0
2017-10-27 15:35:00,161.0,161.01,160.87,160.88,19789.0,134.4971,134.5054,134.3885,134.3968,19789.0
2017-10-27 15:40:00,160.89,160.95,160.84,160.86,13416.0,134.4052,134.4553,134.3634,134.3801,13416.0
2017-10-27 15:45:00,160.87,161.0,160.86,160.95,19625.0,134.3885,134.4971,134.3801,134.4553,19625.0
2017-10-27 15:50:00,160.96,161.07,160.9,160.91,26489.0,134.4637,134.5556,134.4135,134.4219,26489.0
2017-10-27 15:55:00,160.93,160.95,160.77,160.91,80521.0,134.4386,134.4553,134.3049,134.4219,80521.0
2017-10-30 09:30:00,160.96,161.0,160.63,160.84,11231.0,134.4637,134.4971,134.188,134.3634,11231.0
2017-10-30 09:35:00,160.84,161.12,160.81,160.96,32359.0,134.3634,134.5973,134.3384,134.4637,32359.0
2017-10-30 09:40:00,160.89,160.97,160.54,160.54,5182.0,134.4052,134.472,134.1128,134.1128,5182.0
2017-10-30 09:45:00,160.54,160.54,160.2,160.2,8576.0,134.1128,134.1128,133.8288,133.8288,8576.0
2017-10-30 09:50:00,160.16,160.24,160.14,160.14,4873.0,133.7954,133.8622,133.7786,133.7786,4873.0
2017-10-30 09:55:00,160.14,160.17,160.03,160.08,3280.0,133.7786,133.8037,133.6868,133.7285,3280.0
2017-10-30 10:00:00,160.16,160.19,160.0,160.0,11486.0,133.7954,133.8204,133.6617,133.6617,11486.0
2017-10-30 10:05:00,160.01,160.04,159.91,159.95,31422.0,133.67,133.6951,133.5865,133.6199,31422.0
2017-10-30 10:10:00,159.95,160.01,159.55,159.59,12294.0,133.6199,133.67,133.2858,133.3192,12294.0
2017-10-30 10:15:00,159.56,159.75,159.44,159.75,8121.0,133.2941,133.4528,133.1939,133.4528,8121.0
2017-10-30 10:20:00,159.78,160.08,159.74,159.98,11470.0,133.4779,133.7285,133.4445,133.645,11470.0
2017-10-30 10:25:00,159.97,160.01,159.86,159.94,2953.0,133.6366,133.67,133.5447,133.6116,2953.0
2017-10-30 10:30:00,159.92,159.92,159.83,159.88,5422.0,133.5949,133.5949,133.5197,133.5614,5422.0
2017-10-30 10:35:00,159.88,160.02,159.88,159.97,23668.0,133.5614,133.6784,133.5614,133.6366,23668.0
2017-10-30 10:40:00,159.98,160.01,159.82,159.82,6640.0,133.645,133.67,133.5113,133.5113,6640.0
2017-10-30 10:45:00,159.85,159.94,159.8,159.94,5433.0,133.5364,133.6116,133.4946,133.6116,5433.0
2017-10-30 10:50:00,159.92,160.03,159.79,159.79,28878.0,133.5949,133.6868,133.4863,133.4863,28878.0
2017-10-30 10:55:00,159.79,159.8,159.69,159.74,5126.0,133.4863,133.4946,133.4027,133.4445,5126.0
2017-10-30 11:00:00,159.74,159.9,159.7,159.9,8983.0,133.4445,133.5782,133.4111,133.5782,8983.0
2017-10-30 11:05:00,159.89,160.1,159.89,160.06,3700.0,133.5698,133.7452,133.5698,133.7118,3700.0
2017-10-30 11:10:00,160.04,160.42,160.04,160.36,6320.0,133.6951,134.0126,133.6951,133.9624,6320.0
2017-10-30 11:15:00,160.36,160.52,160.3,160.47,6009.0,133.9624,134.0961,133.9123,134.0543,6009.0
2017-10-30 11:20:00,160.42,160.52,160.31,160.31,6481.0,134.0126,134.0961,133.9207,133.9207,6481.0
2017-10-30 11:25:00,160.29,160.29,159.99,160.0,23822.0,133.904,133.904,133.6533,133.6617,23822.0
2017-10-30 11:30:00,160.04,160.06,159.83,159.84,4442.0,133.6951,133.7118,133.5197,133.528,4442.0
2017-10-30 11:35:00,159.83,159.83,159.7,159.7,5654.0,133.5197,133.5197,133.4111,133.4111,5654.0
2017-10-30 11:40:00,159.7,159.75,159.57,159.67,8209.0,133.4111,133.4528,133.3025,133.386,8209.0
2017-10-30 11:45:00,159.67,159.74,159.66,159.7,1400.0,133.386,133.4445,133.3777,133.4111,1400.0
2017-10-30 11:50:00,159.72,159.78,159.61,159.78,3569.0,133.4278,133.4779,133.3359,133.4779,3569.0
2017-10-30 11:55:00,159.78,159.91,159.75,159.79,3379.0,133.4779,133.5865,133.4528,133.4863,3379.0
2017-10-30 12:00:00,159.82,160.01,159.77,160.01,3636.0,133.5113,133.67,133.4696,133.67,3636.0
2017-10-30 12:05:00,160.06,160.19,159.99,160.16,4400.0,133.7118,133.8204,133.6533,133.7954,4400.0
2017-10-30 12:10:00,160.18,160.22,160.14,160.16,2674.0,133.8121,133.8455,133.7786,133.7954,2674.0
2017-10-30 12:15:00,160.2,160.41,160.2,160.24,24218.0,133.8288,134.0042,133.8288,133.8622,24218.0
2017-10-30 12:20:00,160.23,160.37,160.16,160.37,2100.0,133.8538,133.9708,133.7954,133.9708,2100.0
2017-10-30 12:25:00,160.31,160.42,160.29,160.39,2741.0,133.9207,134.0126,133.904,133.9875,2741.0
2017-10-30 12:30:00,160.39,160.55,160.38,160.54,5879.0,133.9875,134.1212,133.9791,134.1128,5879.0
2017-10-30 12:35:00,160.51,160.51,160.35,160.36,1835.0,134.0877,134.0877,133.9541,133.9624,1835.0
2017-10-30 12:40:00,160.32,160.41,160.26,160.32,2225.0,133.929,134.0042,133.8789,133.929,2225.0
2017-10-30 12:45:00,160.31,160.4,160.28,160.33,2100.0,133.9207,133.9958,133.8956,133.9374,2100.0
2017-10-30 12:50:00,160.3,160.45,160.3,160.45,4700.0,133.9123,134.0376,133.9123,134.0376,4700.0
2017-10-30 12:55:00,160.49,160.64,160.44,160.55,2121.0,134.071,134.1963,134.0293,134.1212,2121.0
2017-10-30 13:00:00,160.59,160.77,160.59,160.67,11763.0,134.1546,134.3049,134.1546,134.2214,11763.0
2017-10-30 13:05:00,160.67,160.7,160.55,160.57,2750.0,134.2214,134.2465,134.1212,134.1379,2750.0
2017-10-30 13:10:00,160.59,160.59,160.47,160.5,2745.0,134.1546,134.1546,134.0543,134.0794,2745.0
2017-10-30 13:15:00,160.48,160.84,160.46,160.84,3466.0,134.0627,134.3634,134.046,134.3634,3466.0
2017-10-30 13:20:00,160.9,160.94,160.85,160.92,3150.0,134.4135,134.447,134.3718,134.4302,3150.0
2017-10-30 13:25:00,160.9,160.95,160.85,160.85,2924.0,134.4135,134.4553,134.3718,134.3718,2924.0
2017-10-30 13:30:00,160.89,160.89,160.8,160.81,2837.0,134.4052,134.4052,134.33,134.3384,2837.0
2017-10-30 13:35:00,160.79,160.79,160.66,160.66,2600.0,134.3216,134.3216,134.213,134.213,2600.0
2017-10-30 13:40:00,160.69,160.77,160.64,160.76,3661.0,134.2381,134.3049,134.1963,134.2966,3661.0
2017-10-30 13:45:00,160.76,160.82,160.71,160.73,4700.0,134.2966,134.3467,134.2548,134.2715,4700.0
2017-10-30 13:50:00,160.74,160.79,160.63,160.65,10375.0,134.2799,134.3216,134.188,134.2047,10375.0
2017-10-30 13:55:00,160.69,160.72,160.64,160.72,1200.0,134.2381,134.2632,134.1963,134.2632,1200.0
2017-10-30 14:00:00,160.74,160.76,160.67,160.67,4185.0,134.2799,134.2966,134.2214,134.2214,4185.0
2017-10-30 14:05:00,160.69,160.8,160.65,160.69,7368.0,134.2381,134.33,134.2047,134.2381,7368.0
2017-10-30 14:10:00,160.71,160.76,160.69,160.76,1826.0,134.2548,134.2966,134.2381,134.2966,1826.0
2017-10-30 14:15:00,160.76,160.82,160.72,160.82,5458.0,134.2966,134.3467,134.2632,134.3467,5458.0
2017-10-30 14:20:00,160.81,160.82,160.72,160.72,3633.0,134.3384,134.3467,134.2632,134.2632,3633.0
2017-10-30 14:25:00,160.7,160.74,160.69,160.72,3225.0,134.2465,134.2799,134.2381,134.2632,3225.0
2017-10-30 14:30:00,160.74,160.79,160.68,160.79,14392.0,134.2799,134.3216,134.2298,134.3216,14392.0
2017-10-30 14:35:00,160.77,160.78,160.68,160.68,4357.0,134.3049,134.3133,134.2298,134.2298,4357.0
2017-10-30 14:40:00,160.68,160.72,160.62,160.66,4989.0,134.2298,134.2632,134.1796,134.213,4989.0
2017-10-30 14:45:00,160.63,160.74,160.62,160.71,5712.0,134.188,134.2799,134.1796,134.2548,5712.0
2017-10-30 14:50:00,160.67,160.74,160.67,160.74,2458.0,134.2214,134.2799,134.2214,134.2799,2458.0
2017-10-30 14:55:00,160.74,160.74,160.4,160.4,5577.0,134.2799,134.2799,133.9958,133.9958,5577.0
2017-10-30 15:00:00,160.43,160.48,160.36,160.4,3490.0,134.0209,134.0627,133.9624,133.9958,3490.0
2017-10-30 15:05:00,160.41,160.52,160.41,160.49,3939.0,134.0042,134.0961,134.0042,134.071,3939.0
2017-10-30 15:10:00,160.47,160.47,160.37,160.37,2000.0,134.0543,134.0543,133.9708,133.9708,2000.0
2017-10-30 15:15:00,160.36,160.4,160.3,160.33,2769.0,133.9624,133.9958,133.9123,133.9374,2769.0
2017-10-30 15:20:00,160.36,160.4,160.28,160.28,4796.0,133.9624,133.9958,133.8956,133.8956,4796.0
2017-10-30 15:25:00,160.26,160.31,160.2,160.29,4999.0,133.8789,133.9207,133.8288,133.904,4999.0
2017-10-30 15:30:00,160.31,160.31,160.06,160.18,17119.0,133.9207,133.9207,133.7118,133.8121,17119.0
2017-10-30 15:35:00,160.18,160.25,160.12,160.19,13355.0,133.8121,133.8705,133.7619,133.8204,13355.0
2017-10-30 15:40:00,160.2,160.26,160.19,160.19,6231.0,133.8288,133.8789,133.8204,133.8204,6231.0
2017-10-30 15:45:00,160.19,160.24,160.14,160.21,13026.0,133.8204,133.8622,133.7786,133.8371,13026.0
2017-10-30 15:50:00,160.21,160.25,160.0,160.05,27142.0,133.8371,133.8705,133.6617,133.7035,27142.0
2017-10-30 15:55:00,160.05,160.12,159.94,159.94,43065.0,133.7035,133.7619,133.6116,133.6116,43065.0
2017-10-31 09:30:00,160.78,160.78,160.11,160.27,29955.0,134.3133,134.3133,133.7536,133.8872,29955.0
2017-10-31 09:35:00,160.29,160.62,160.26,160.46,2300.0,133.904,134.1796,133.8789,134.046,2300.0
2017-10-31 09:40:00,160.5,160.59,160.47,160.47,1730.0,134.0794,134.1546,134.0543,134.0543,1730.0
2017-10-31 09:45:00,160.45,160.63,160.27,160.57,5133.0,134.0376,134.188,133.8872,134.1379,5133.0
2017-10-31 09:50:00,160.44,160.56,160.37,160.47,2228.0,134.0293,134.1295,133.9708,134.0543,2228.0
2017-10-31 09:55:00,160.47,160.57,160.39,160.5,3576.0,134.0543,134.1379,133.9875,134.0794,3576.0
2017-10-31 10:00:00,160.58,160.67,160.55,160.58,3200.0,134.1462,134.2214,134.1212,134.1462,3200.0
2017-10-31 10:05:00,160.5,160.5,160.34,160.38,5481.0,134.0794,134.0794,133.9457,133.9791,5481.0
2017-10-31 10:10:00,160.42,160.42,160.21,160.23,6040.0,134.0126,134.0126,133.8371,133.8538,6040.0
2017-10-31 10:15:00,160.22,160.31,160.06,160.06,8585.0,133.8455,133.9207,133.7118,133.7118,8585.0
2017-10-31 10:20:00,160.1,160.15,159.86,159.92,14662.0,133.7452,133.787,133.5447,133.5949,14662.0
2017-10-31 10:25:00,159.9,159.9,159.74,159.74,4927.0,133.5782,133.5782,133.4445,133.4445,4927.0
2017-10-31 10:30:00,159.71,159.76,159.49,159.57,9484.0,133.4194,133.4612,133.2356,133.3025,9484.0
2017-10-31 10:35:00,159.56,159.61,159.37,159.61,11351.0,133.2941,133.3359,133.1354,133.3359,11351.0
2017-10-31 10:40:00,159.61,159.91,159.59,159.88,7452.0,133.3359,133.5865,133.3192,133.5614,7452.0
2017-10-31 10:45:00,159.91,159.94,159.6,159.6,7057.0,133.5865,133.6116,133.3275,133.3275,7057.0
2017-10-31 10:50:00,159.61,159.61,159.41,159.45,4600.0,133.3359,133.3359,133.1688,133.2022,4600.0
2017-10-31 10:55:00,159.49,159.59,159.35,159.42,3809.0,133.2356,133.3192,133.1187,133.1772,3809.0
2017-10-31 11:00:00,159.41,159.41,159.19,159.24,6670.0,133.1688,133.1688,132.985,133.0268,6670.0
2017-10-31 11:05:00,159.29,159.57,159.27,159.52,13645.0,133.0686,133.3025,133.0519,133.2607,13645.0
2017-10-31 11:10:00,159.51,159.51,159.36,159.38,5324.0,133.2524,133.2524,133.127,133.1438,5324.0
2017-10-31 11:15:00,159.48,159.64,159.48,159.61,3944.0,133.2273,133.361,133.2273,133.3359,3944.0
2017-10-31 11:20:00,159.61,159.61,159.53,159.56,4659.0,133.3359,133.3359,133.2691,133.2941,4659.0
2017-10-31 11:25:00,159.57,159.64,159.43,159.43,3500.0,133.3025,133.361,133.1855,133.1855,3500.0
2017-10-31 11:30:00,159.42,159.51,159.3,159.3,8598.0,133.1772,133.2524,133.0769,133.0769,8598.0
2017-10-31 11:35:00,159.39,159.39,159.19,159.25,7195.0,133.1521,133.1521,132.985,133.0352,7195.0
2017-10-31 11:40:00,159.27,159.35,159.24,159.26,8659.0,133.0519,133.1187,133.0268,133.0435,8659.0
2017-10-31 11:45:00,159.26,159.39,159.25,159.36,4934.0,133.0435,133.1521,133.0352,133.127,4934.0
2017-10-31 11:50:00,159.37,159.6,159.37,159.51,3209.0,133.1354,133.3275,133.1354,133.2524,3209.0
2017-10-31 11:55:00,159.6,159.63,159.46,159.53,3710.0,133.3275,133.3526,133.2106,133.2691,3710.0
2017-10-31 12:00:00,159.51,159.52,159.47,159.52,1600.0,133.2524,133.2607,133.2189,133.2607,1600.0
2017-10-31 12:05:00,159.5,159.5,159.4,159.4,2436.0,133.244,133.244,133.1605,133.1605,2436.0
2017-10-31 12:10:00,159.39,159.49,159.35,159.47,2325.0,133.1521,133.2356,133.1187,133.2189,2325.0
2017-10-31 12:15:00,159.52,159.53,159.4,159.53,2696.0,133.2607,133.2691,133.1605,133.2691,2696.0
2017-10-31 12:20:00,159.53,159.58,159.45,159.55,6475.0,133.2691,133.3108,133.2022,133.2858,6475.0
2017-10-31 12:25:00,159.56,159.6,159.54,159.6,6339.0,133.2941,133.3275,133.2774,133.3275,6339.0
2017-10-31 12:30:00,159.59,159.77,159.57,159.67,14203.0,133.3192,133.4696,133.3025,133.386,14203.0
2017-10-31 12:35:00,159.68,159.68,159.58,159.6,2500.0,133.3944,133.3944,133.3108,133.3275,2500.0
2017-10-31 12:40:00,159.64,159.66,159.56,159.57,2756.0,133.361,133.3777,133.2941,133.3025,2756.0
2017-10-31 12:45:00,159.6,159.62,159.53,159.62,2607.0,133.3275,133.3442,133.2691,133.3442,2607.0
2017-10-31 12:50:00,159.61,159.66,159.59,159.61,5652.0,133.3359,133.3777,133.3192,133.3359,5652.0
2017-10-31 12:55:00,159.65,159.69,159.55,159.55,3947.0,133.3693,133.4027,133.2858,133.2858,3947.0
2017-10-31 13:00:00,159.53,159.55,159.42,159.52,6128.0,133.2691,133.2858,133.1772,133.2607,6128.0
2017-10-31 13:05:00,159.52,159.52,159.44,159.46,4632.0,133.2607,133.2607,133.1939,133.2106,4632.0
2017-10-31 13:10:00,159.48,159.48,159.4,159.42,2816.0,133.2273,133.2273,133.1605,133.1772,2816.0
2017-10-31 13:15:00,159.47,159.47,159.26,159.31,2306.0,133.2189,133.2189,133.0435,133.0853,2306.0
2017-10-31 13:20:00,159.3,159.35,159.26,159.26,2528.0,133.0769,133.1187,133.0435,133.0435,2528.0
2017-10-31 13:25:00,159.28,159.29,159.22,159.24,2125.0,133.0602,133.0686,133.0101,133.0268,2125.0
2017-10-31 13:30:00,159.25,159.38,159.25,159.36,14458.0,133.0352,133.1438,133.0352,133.127,14458.0
2017-10-31 13:35:00,159.36,159.5,159.36,159.5,2300.0,133.127,133.244,133.127,133.244,2300.0
2017-10-31 13:40:00,159.52,159.52,159.42,159.43,2978.0,133.2607,133.2607,133.1772,133.1855,2978.0
2017-10-31 13:45:00,159.45,159.45,159.43,159.44,900.0,133.2022,133.2022,133.1855,133.1939,900.0
2017-10-31 13:50:00,159.45,159.49,159.44,159.44,2700.0,133.2022,133.2356,133.1939,133.1939,2700.0
2017-10-31 13:55:00,159.45,159.51,159.42,159.42,4138.0,133.2022,133.2524,133.1772,133.1772,4138.0
2017-10-31 14:00:00,159.41,159.43,159.36,159.42,4083.0,133.1688,133.1855,133.127,133.1772,4083.0
2017-10-31 14:05:00,159.44,159.44,159.28,159.4,5361.0,133.1939,133.1939,133.0602,133.1605,5361.0
2017-10-31 14:10:00,159.39,159.44,159.31,159.42,5804.0,133.1521,133.1939,133.0853,133.1772,5804.0
2017-10-31 14:15:00,159.44,159.63,159.41,159.63,15937.0,133.1939,133.3526,133.1688,133.3526,15937.0
2017-10-31 14:20:00,159.61,159.85,159.61,159.78,9571.0,133.3359,133.5364,133.3359,133.4779,9571.0
2017-10-31 14:25:00,159.78,159.82,159.73,159.76,7986.0,133.4779,133.5113,133.4361,133.4612,7986.0
2017-10-31 14:30:00,159.74,159.76,159.7,159.72,6249.0,133.4445,133.4612,133.4111,133.4278,6249.0
2017-10-31 14:35:00,159.74,159.75,159.48,159.55,6874.0,133.4445,133.4528,133.2273,133.2858,6874.0
2017-10-31 14:40:00,159.58,159.6,159.53,159.53,3368.0,133.3108,133.3275,133.2691,133.2691,3368.0
2017-10-31 14:45:00,159.51,159.56,159.43,159.56,3274.0,133.2524,133.2941,133.1855,133.2941,3274.0
2017-10-31 14:50:00,159.57,159.62,159.51,159.55,4749.0,133.3025,133.3442,133.2524,133.2858,4749.0
2017-10-31 14:55:00,159.53,159.62,159.53,159.62,3200.0,133.2691,133.3442,133.2691,133.3442,3200.0
2017-10-31 15:00:00,159.62,159.8,159.62,159.79,5859.0,133.3442,133.4946,133.3442,133.4863,5859.0
2017-10-31 15:05:00,159.78,159.86,159.71,159.86,7513.0,133.4779,133.5447,133.4194,133.5447,7513.0
2017-10-31 15:10:00,159.85,160.01,159.85,159.95,5679.0,133.5364,133.67,133.5364,133.6199,5679.0
2017-10-31 15:15:00,159.96,159.98,159.85,159.85,5528.0,133.6283,133.645,133.5364,133.5364,5528.0
2017-10-31 15:20:00,159.81,159.89,159.8,159.86,6984.0,133.503,133.5698,133.4946,133.5447,6984.0
2017-10-31 15:25:00,159.86,159.88,159.79,159.84,12384.0,133.5447,133.5614,133.4863,133.528,12384.0
2017-10-31 15:30:00,159.81,159.81,159.66,159.7,9586.0,133.503,133.503,133.3777,133.4111,9586.0
2017-10-31 15:35:00,159.67,159.69,159.65,159.67,11056.0,133.386,133.4027,133.3693,133.386,11056.0
2017-10-31 15:40:00,159.66,159.66,159.47,159.47,13767.0,133.3777,133.3777,133.2189,133.2189,13767.0
2017-10-31 15:45:00,159.43,159.49,159.31,159.41,17954.0,133.1855,133.2356,133.0853,133.1688,17954.0
2017-10-31 15:50:00,159.38,159.44,159.32,159.36,15307.0,133.1438,133.1939,133.0936,133.127,15307.0
2017-10-31 15:55:00,159.37,159.51,159.36,159.43,51454.0,133.1354,133.2524,133.127,133.1855,51454.0
2017-11-01 09:30:00,159.69,159.69,158.53,159.28,36996.0,133.4027,133.4027,132.4337,133.0602,36996.0
2017-11-01 09:35:00,159.07,159.3,158.88,159.09,16874.0,132.8848,133.0769,132.7261,132.9015,16874.0
2017-11-01 09:40:00,159.16,159.3,159.03,159.2,18853.0,132.96,133.0769,132.8514,132.9934,18853.0
2017-11-01 09:45:00,159.3,159.41,159.04,159.37,25118.0,133.0769,133.1688,132.8597,133.1354,25118.0
2017-11-01 09:50:00,159.4,159.48,159.24,159.36,12604.0,133.1605,133.2273,133.0268,133.127,12604.0
2017-11-01 09:55:00,159.41,159.43,159.28,159.39,3638.0,133.1688,133.1855,133.0602,133.1521,3638.0
2017-11-01 10:00:00,159.36,159.54,159.24,159.45,11554.0,133.127,133.2774,133.0268,133.2022,11554.0
2017-11-01 10:05:00,159.51,159.77,159.51,159.58,7248.0,133.2524,133.4696,133.2524,133.3108,7248.0
2017-11-01 10:10:00,159.57,159.57,159.23,159.47,9685.0,133.3025,133.3025,133.0184,133.2189,9685.0
2017-11-01 10:15:00,159.42,159.51,159.38,159.51,4600.0,133.1772,133.2524,133.1438,133.2524,4600.0
2017-11-01 10:20:00,159.5,159.6,159.31,159.31,6700.0,133.244,133.3275,133.0853,133.0853,6700.0
2017-11-01 10:25:00,159.36,159.41,159.24,159.3,13646.0,133.127,133.1688,133.0268,133.0769,13646.0
2017-11-01 10:30:00,159.23,159.3,159.03,159.14,9969.0,133.0184,133.0769,132.8514,132.9433,9969.0
2017-11-01 10:35:00,159.14,159.4,159.13,159.4,4590.0,132.9433,133.1605,132.9349,133.1605,4590.0
2017-11-01 10:40:00,159.43,159.55,159.4,159.52,7600.0,133.1855,133.2858,133.1605,133.2607,7600.0
2017-11-01 10:45:00,159.55,159.84,159.55,159.81,3000.0,133.2858,133.528,133.2858,133.503,3000.0
2017-11-01 10:50:00,159.77,159.95,159.72,159.94,4700.0,133.4696,133.6199,133.4278,133.6116,4700.0
2017-11-01 10:55:00,159.91,159.94,159.82,159.83,2077.0,133.5865,133.6116,133.5113,133.5197,2077.0
2017-11-01 11:00:00,159.83,159.96,159.66,159.74,4634.0,133.5197,133.6283,133.3777,133.4445,4634.0
2017-11-01 11:05:00,159.77,159.89,159.74,159.84,10977.0,133.4696,133.5698,133.4445,133.528,10977.0
2017-11-01 11:10:00,159.82,159.82,159.64,159.64,3000.0,133.5113,133.5113,133.361,133.361,3000.0
2017-11-01 11:15:00,159.61,159.79,159.59,159.7,4834.0,133.3359,133.4863,133.3192,133.4111,4834.0
2017-11-01 11:20:00,159.7,159.7,159.62,159.63,1649.0,133.4111,133.4111,133.3442,133.3526,1649.0
2017-11-01 11:25:00,159.6,159.73,159.55,159.56,3653.0,133.3275,133.4361,133.2858,133.2941,3653.0
2017-11-01 11:30:00,159.57,159.77,159.57,159.58,4155.0,133.3025,133.4696,133.3025,133.3108,4155.0
2017-11-01 11:35:00,159.59,159.59,159.42,159.53,2200.0,133.3192,133.3192,133.1772,133.2691,2200.0
2017-11-01 11:40:00,159.59,159.67,159.51,159.51,5934.0,133.3192,133.386,133.2524,133.2524,5934.0
2017-11-01 11:45:00,159.51,159.73,159.47,159.73,13000.0,133.2524,133.4361,133.2189,133.4361,13000.0
2017-11-01 11:50:00,159.74,159.86,159.6,159.86,3409.0,133.4445,133.5447,133.3275,133.5447,3409.0
2017-11-01 11:55:00,159.86,159.88,159.79,159.84,3500.0,133.5447,133.5614,133.4863,133.528,3500.0
2017-11-01 12:00:00,159.84,159.84,159.72,159.82,2435.0,133.528,133.528,133.4278,133.5113,2435.0
2017-11-01 12:05:00,159.84,159.9,159.83,159.85,3627.0,133.528,133.5782,133.5197,133.5364,3627.0
2017-11-01 12:10:00,159.88,159.94,159.86,159.94,3700.0,133.5614,133.6116,133.5447,133.6116,3700.0
2017-11-01 12:15:00,159.9,159.93,159.78,159.82,2968.0,133.5782,133.6032,133.4779,133.5113,2968.0
2017-11-01 12:20:00,159.8,159.8,159.75,159.75,700.0,133.4946,133.4946,133.4528,133.4528,700.0
2017-11-01 12:25:00,159.74,159.74,159.62,159.64,3900.0,133.4445,133.4445,133.3442,133.361,3900.0
2017-11-01 12:30:00,159.66,159.71,159.62,159.62,8247.0,133.3777,133.4194,133.3442,133.3442,8247.0
2017-11-01 12:35:00,159.64,159.68,159.64,159.68,1883.0,133.361,133.3944,133.361,133.3944,1883.0
2017-11-01 12:40:00,159.71,159.74,159.64,159.64,2529.0,133.4194,133.4445,133.361,133.361,2529.0
2017-11-01 12:45:00,159.64,159.64,159.39,159.49,11889.0,133.361,133.361,133.1521,133.2356,11889.0
2017-11-01 12:50:00,159.49,159.56,159.43,159.56,2400.0,133.2356,133.2941,133.1855,133.2941,2400.0
2017-11-01 12:55:00,159.6,159.6,159.52,159.6,1700.0,133.3275,133.3275,133.2607,133.3275,1700.0
2017-11-01 13:00:00,159.56,159.63,159.56,159.59,2400.0,133.2941,133.3526,133.2941,133.3192,2400.0
2017-11-01 13:05:00,159.65,159.67,159.55,159.55,10049.0,133.3693,133.386,133.2858,133.2858,10049.0
2017-11-01 13:10:00,159.61,159.77,159.61,159.77,2440.0,133.3359,133.4696,133.3359,133.4696,2440.0
2017-11-01 13:15:00,159.8,159.87,159.7,159.8,3300.0,133.4946,133.5531,133.4111,133.4946,3300.0
2017-11-01 13:20:00,159.79,159.93,159.79,159.93,1650.0,133.4863,133.6032,133.4863,133.6032,1650.0
2017-11-01 13:25:00,159.91,159.92,159.79,159.82,6510.0,133.5865,133.5949,133.4863,133.5113,6510.0
2017-11-01 13:30:00,159.87,159.87,159.74,159.76,4608.0,133.5531,133.5531,133.4445,133.4612,4608.0
2017-11-01 13:35:00,159.8,159.81,159.67,159.71,5600.0,133.4946,133.503,133.386,133.4194,5600.0
2017-11-01 13:40:00,159.71,159.79,159.68,159.72,12388.0,133.4194,133.4863,133.3944,133.4278,12388.0
2017-11-01 13:45:00,159.71,159.73,159.67,159.72,2700.0,133.4194,133.4361,133.386,133.4278,2700.0
2017-11-01 13:50:00,159.73,159.75,159.62,159.62,2006.0,133.4361,133.4528,133.3442,133.3442,2006.0
2017-11-01 13:55:00,159.68,159.82,159.63,159.74,2817.0,133.3944,133.5113,133.3526,133.4445,2817.0
2017-11-01 14:00:00,159.85,160.32,159.85,160.28,4717.0,133.5364,133.929,133.5364,133.8956,4717.0
2017-11-01 14:05:00,160.24,160.24,160.03,160.03,9212.0,133.8622,133.8622,133.6868,133.6868,9212.0
2017-11-01 14:10:00,160.05,160.28,160.05,160.28,7734.0,133.7035,133.8956,133.7035,133.8956,7734.0
2017-11-01 14:15:00,160.24,160.38,160.23,160.38,5414.0,133.8622,133.9791,133.8538,133.9791,5414.0
2017-11-01 14:20:00,160.35,160.41,160.31,160.32,11252.0,133.9541,134.0042,133.9207,133.929,11252.0
2017-11-01 14:25:00,160.32,160.32,160.08,160.11,7552.0,133.929,133.929,133.7285,133.7536,7552.0
2017-11-01 14:30:00,160.12,160.27,160.12,160.27,6007.0,133.7619,133.8872,133.7619,133.8872,6007.0
2017-11-01 14:35:00,160.25,160.62,160.25,160.55,27528.0,133.8705,134.1796,133.8705,134.1212,27528.0
2017-11-01 14:40:00,160.55,160.65,160.5,160.59,11350.0,134.1212,134.2047,134.0794,134.1546,11350.0
2017-11-01 14:45:00,160.59,160.63,160.42,160.42,13403.0,134.1546,134.188,134.0126,134.0126,13403.0
2017-11-01 14:50:00,160.4,160.5,160.33,160.43,4869.0,133.9958,134.0794,133.9374,134.0209,4869.0
2017-11-01 14:55:00,160.45,160.45,160.21,160.21,8204.0,134.0376,134.0376,133.8371,133.8371,8204.0
2017-11-01 15:00:00,160.2,160.23,160.03,160.1,15955.0,133.8288,133.8538,133.6868,133.7452,15955.0
2017-11-01 15:05:00,160.16,160.22,160.14,160.18,6250.0,133.7954,133.8455,133.7786,133.8121,6250.0
2017-11-01 15:10:00,160.18,160.18,160.03,160.1,15498.0,133.8121,133.8121,133.6868,133.7452,15498.0
2017-11-01 15:15:00,160.14,160.16,159.89,159.89,5928.0,133.7786,133.7954,133.5698,133.5698,5928.0
2017-11-01 15:20:00,159.88,159.94,159.85,159.91,6580.0,133.5614,133.6116,133.5364,133.5865,6580.0
2017-11-01 15:25:00,159.9,159.99,159.88,159.92,9332.0,133.5782,133.6533,133.5614,133.5949,9332.0
2017-11-01 15:30:00,159.96,159.99,159.93,159.99,5599.0,133.6283,133.6533,133.6032,133.6533,5599.0
2017-11-01 15:35:00,159.97,160.07,159.95,160.0,14834.0,133.6366,133.7202,133.6199,133.6617,14834.0
2017-11-01 15:40:00,160.0,160.01,159.9,159.93,15594.0,133.6617,133.67,133.5782,133.6032,15594.0
2017-11-01 15:45:00,159.89,159.93,159.73,159.83,21570.0,133.5698,133.6032,133.4361,133.5197,21570.0
2017-11-01 15:50:00,159.85,159.97,159.77,159.89,17291.0,133.5364,133.6366,133.4696,133.5698,17291.0
2017-11-01 15:55:00,159.88,159.97,159.75,159.96,36367.0,133.5614,133.6366,133.4528,133.6283,36367.0
2017-11-02 09:30:00,160.19,160.26,159.69,160.21,12922.0,133.8204,133.8789,133.4027,133.8371,12922.0
2017-11-02 09:35:00,160.31,160.78,160.18,160.61,25171.0,133.9207,134.3133,133.8121,134.1713,25171.0
2017-11-02 09:40:00,160.4,160.57,160.28,160.35,4543.0,133.9958,134.1379,133.8956,133.9541,4543.0
2017-11-02 09:45:00,160.19,160.22,159.96,159.98,8540.0,133.8204,133.8455,133.6283,133.645,8540.0
2017-11-02 09:50:00,159.92,159.92,159.67,159.82,5450.0,133.5949,133.5949,133.386,133.5113,5450.0
2017-11-02 09:55:00,159.82,159.82,159.55,159.72,4200.0,133.5113,133.5113,133.2858,133.4278,4200.0
2017-11-02 10:00:00,159.68,159.72,159.48,159.63,15416.0,133.3944,133.4278,133.2273,133.3526,15416.0
2017-11-02 10:05:00,159.71,159.83,159.27,159.27,13902.0,133.4194,133.5197,133.0519,133.0519,13902.0
2017-11-02 10:10:00,159.26,159.33,159.01,159.14,5243.0,133.0435,133.102,132.8347,132.9433,5243.0
2017-11-02 10:15:00,159.17,159.38,159.15,159.2,5285.0,132.9683,133.1438,132.9516,132.9934,5285.0
2017-11-02 10:20:00,159.2,159.2,158.93,159.05,3029.0,132.9934,132.9934,132.7678,132.8681,3029.0
2017-11-02 10:25:00,158.94,159.08,158.94,159.07,2300.0,132.7762,132.8931,132.7762,132.8848,2300.0
2017-11-02 10:30:00,159.14,159.39,159.14,159.39,1708.0,132.9433,133.1521,132.9433,133.1521,1708.0
2017-11-02 10:35:00,159.43,159.43,159.27,159.28,3762.0,133.1855,133.1855,133.0519,133.0602,3762.0
2017-11-02 10:40:00,159.3,159.46,159.05,159.05,13220.0,133.0769,133.2106,132.8681,132.8681,13220.0
2017-11-02 10:45:00,159.05,159.17,159.05,159.05,2387.0,132.8681,132.9683,132.8681,132.8681,2387.0
2017-11-02 10:50:00,159.04,159.04,158.95,158.98,1232.0,132.8597,132.8597,132.7845,132.8096,1232.0
2017-11-02 10:55:00,158.95,158.95,158.7,158.73,3724.0,132.7845,132.7845,132.5757,132.6008,3724.0
2017-11-02 11:00:00,158.77,159.11,158.76,159.05,7072.0,132.6342,132.9182,132.6258,132.8681,7072.0
2017-11-02 11:05:00,159.01,159.04,158.95,159.01,3630.0,132.8347,132.8597,132.7845,132.8347,3630.0
2017-11-02 11:10:00,158.98,159.03,158.92,158.99,4630.0,132.8096,132.8514,132.7595,132.818,4630.0
2017-11-02 11:15:00,159.02,159.02,158.57,158.73,24136.0,132.843,132.843,132.4671,132.6008,24136.0
2017-11-02 11:20:00,158.75,158.8,158.53,158.63,8792.0,132.6175,132.6592,132.4337,132.5172,8792.0
2017-11-02 11:25:00,158.64,158.64,158.41,158.46,15488.0,132.5256,132.5256,132.3334,132.3752,15488.0
2017-11-02 11:30:00,158.5,158.61,158.46,158.61,3809.0,132.4086,132.5005,132.3752,132.5005,3809.0
2017-11-02 11:35:00,158.56,158.61,158.46,158.58,4473.0,132.4587,132.5005,132.3752,132.4754,4473.0
2017-11-02 11:40:00,158.65,158.65,158.51,158.55,4036.0,132.5339,132.5339,132.417,132.4504,4036.0
2017-11-02 11:45:00,158.51,158.63,158.46,158.5,7032.0,132.417,132.5172,132.3752,132.4086,7032.0
2017-11-02 11:50:00,158.52,158.56,158.34,158.39,6349.0,132.4253,132.4587,132.275,132.3167,6349.0
2017-11-02 11:55:00,158.35,158.49,158.34,158.45,6892.0,132.2833,132.4003,132.275,132.3668,6892.0
2017-11-02 12:00:00,158.48,158.61,158.48,158.55,4309.0,132.3919,132.5005,132.3919,132.4504,4309.0
2017-11-02 12:05:00,158.55,158.65,158.51,158.54,6180.0,132.4504,132.5339,132.417,132.442,6180.0
2017-11-02 12:10:00,158.54,158.62,158.52,158.56,10705.0,132.442,132.5089,132.4253,132.4587,10705.0
2017-11-02 12:15:00,158.55,158.59,158.49,158.5,5257.0,132.4504,132.4838,132.4003,132.4086,5257.0
2017-11-02 12:20:00,158.48,158.5,158.27,158.3,11323.0,132.3919,132.4086,132.2165,132.2415,11323.0
2017-11-02 12:25:00,158.28,158.39,158.17,158.38,7578.0,132.2248,132.3167,132.1329,132.3084,7578.0
2017-11-02 12:30:00,158.44,158.51,158.42,158.51,7439.0,132.3585,132.417,132.3418,132.417,7439.0
2017-11-02 12:35:00,158.51,158.55,158.35,158.45,11310.0,132.417,132.4504,132.2833,132.3668,11310.0
2017-11-02 12:40:00,158.45,158.48,158.4,158.48,2900.0,132.3668,132.3919,132.3251,132.3919,2900.0
2017-11-02 12:45:00,158.44,158.47,158.38,158.38,1105.0,132.3585,132.3836,132.3084,132.3084,1105.0
2017-11-02 12:50:00,158.41,158.5,158.38,158.49,2800.0,132.3334,132.4086,132.3084,132.4003,2800.0
2017-11-02 12:55:00,158.47,158.6,158.44,158.59,6199.0,132.3836,132.4922,132.3585,132.4838,6199.0
2017-11-02 13:00:00,158.63,158.7,158.6,158.6,3600.0,132.5172,132.5757,132.4922,132.4922,3600.0
2017-11-02 13:05:00,158.62,158.68,158.59,158.61,4076.0,132.5089,132.559,132.4838,132.5005,4076.0
2017-11-02 13:10:00,158.61,158.63,158.53,158.57,9779.0,132.5005,132.5172,132.4337,132.4671,9779.0
2017-11-02 13:15:00,158.55,158.68,158.55,158.68,4400.0,132.4504,132.559,132.4504,132.559,4400.0
2017-11-02 13:20:00,158.69,158.84,158.68,158.84,2500.0,132.5673,132.6926,132.559,132.6926,2500.0
2017-11-02 13:25:00,158.9,158.9,158.87,158.88,2438.0,132.7428,132.7428,132.7177,132.7261,2438.0
2017-11-02 13:30:00,158.86,158.99,158.83,158.96,5864.0,132.7094,132.818,132.6843,132.7929,5864.0
2017-11-02 13:35:00,158.94,158.95,158.84,158.84,4503.0,132.7762,132.7845,132.6926,132.6926,4503.0
2017-11-02 13:40:00,158.87,158.87,158.8,158.84,3186.0,132.7177,132.7177,132.6592,132.6926,3186.0
2017-11-02 13:45:00,158.86,158.93,158.77,158.92,16193.0,132.7094,132.7678,132.6342,132.7595,16193.0
2017-11-02 13:50:00,158.94,159.14,158.93,159.1,6100.0,132.7762,132.9433,132.7678,132.9098,6100.0
2017-11-02 13:55:00,159.08,159.09,159.04,159.07,1600.0,132.8931,132.9015,132.8597,132.8848,1600.0
2017-11-02 14:00:00,159.07,159.09,159.01,159.05,4400.0,132.8848,132.9015,132.8347,132.8681,4400.0
2017-11-02 14:05:00,159.05,159.08,158.96,159.0,6503.0,132.8681,132.8931,132.7929,132.8263,6503.0
2017-11-02 14:10:00,159.0,159.07,158.99,159.03,3878.0,132.8263,132.8848,132.818,132.8514,3878.0
2017-11-02 14:15:00,159.03,159.03,158.91,158.91,2200.0,132.8514,132.8514,132.7511,132.7511,2200.0
2017-11-02 14:20:00,158.93,159.0,158.92,159.0,2855.0,132.7678,132.8263,132.7595,132.8263,2855.0
2017-11-02 14:25:00,159.01,159.01,158.94,158.97,4848.0,132.8347,132.8347,132.7762,132.8012,4848.0
2017-11-02 14:30:00,159.01,159.06,159.01,159.05,1829.0,132.8347,132.8764,132.8347,132.8681,1829.0
2017-11-02 14:35:00,159.03,159.14,159.02,159.13,5766.0,132.8514,132.9433,132.843,132.9349,5766.0
2017-11-02 14:40:00,159.17,159.18,159.04,159.05,4099.0,132.9683,132.9767,132.8597,132.8681,4099.0
2017-11-02 14:45:00,159.04,159.06,158.96,159.0,2810.0,132.8597,132.8764,132.7929,132.8263,2810.0
2017-11-02 14:50:00,159.0,159.08,158.98,159.01,3571.0,132.8263,132.8931,132.8096,132.8347,3571.0
2017-11-02 14:55:00,159.03,159.07,158.89,158.9,6018.0,132.8514,132.8848,132.7344,132.7428,6018.0
2017-11-02 15:00:00,158.85,158.9,158.83,158.84,5736.0,132.701,132.7428,132.6843,132.6926,5736.0
2017-11-02 15:05:00,158.83,158.85,158.74,158.85,8741.0,132.6843,132.701,132.6091,132.701,8741.0
2017-11-02 15:10:00,158.87,158.91,158.84,158.9,5237.0,132.7177,132.7511,132.6926,132.7428,5237.0
2017-11-02 15:15:00,158.89,158.91,158.84,158.89,7254.0,132.7344,132.7511,132.6926,132.7344,7254.0
2017-11-02 15:20:00,158.86,158.97,158.86,158.94,5574.0,132.7094,132.8012,132.7094,132.7762,5574.0
2017-11-02 15:25:00,158.96,159.1,158.96,159.07,5327.0,132.7929,132.9098,132.7929,132.8848,5327.0
2017-11-02 15:30:00,159.11,159.17,159.07,159.13,6178.0,132.9182,132.9683,132.8848,132.9349,6178.0
2017-11-02 15:35:00,159.15,159.28,159.15,159.23,12146.0,132.9516,133.0602,132.9516,133.0184,12146.0
2017-11-02 15:40:00,159.19,159.34,159.19,159.25,10281.0,132.985,133.1103,132.985,133.0352,10281.0
2017-11-02 15:45:00,159.27,159.37,159.27,159.3,13038.0,133.0519,133.1354,133.0519,133.0769,13038.0
2017-11-02 15:50:00,159.31,159.35,159.29,159.32,13868.0,133.0853,133.1187,133.0686,133.0936,13868.0
2017-11-02 15:55:00,159.33,159.4,159.31,159.4,46252.0,133.102,133.1605,133.0853,133.1605,46252.0
2017-11-03 09:30:00,159.68,159.68,159.04,159.27,15602.0,133.3944,133.3944,132.8597,133.0519,15602.0
2017-11-03 09:35:00,159.28,159.3,158.89,159.07,2784.0,133.0602,133.0769,132.7344,132.8848,2784.0
2017-11-03 09:40:00,158.97,159.07,158.81,159.05,10517.0,132.8012,132.8848,132.6676,132.8681,10517.0
2017-11-03 09:45:00,159.02,159.13,158.89,159.06,2994.0,132.843,132.9349,132.7344,132.8764,2994.0
2017-11-03 09:50:00,159.1,159.52,159.07,159.46,13114.0,132.9098,133.2607,132.8848,133.2106,13114.0
2017-11-03 09:55:00,159.51,159.58,159.24,159.29,10281.0,133.2524,133.3108,133.0268,133.0686,10281.0
2017-11-03 10:00:00,159.31,159.32,159.1,159.22,6108.0,133.0853,133.0936,132.9098,133.0101,6108.0
2017-11-03 10:05:00,159.21,159.21,158.93,158.94,4100.0,133.0017,133.0017,132.7678,132.7762,4100.0
2017-11-03 10:10:00,158.95,158.99,158.87,158.96,6710.0,132.7845,132.818,132.7177,132.7929,6710.0
2017-11-03 10:15:00,158.96,158.98,158.87,158.92,4763.0,132.7929,132.8096,132.7177,132.7595,4763.0
2017-11-03 10:20:00,158.93,158.94,158.8,158.9,9072.0,132.7678,132.7762,132.6592,132.7428,9072.0
2017-11-03 10:25:00,158.85,158.85,158.77,158.77,300.0,132.701,132.701,132.6342,132.6342,300.0
2017-11-03 10:30:00,158.86,158.88,158.72,158.74,3700.0,132.7094,132.7261,132.5924,132.6091,3700.0
2017-11-03 10:35:00,158.79,158.79,158.77,158.78,508.0,132.6509,132.6509,132.6342,132.6425,508.0
2017-11-03 10:40:00,158.78,158.78,158.6,158.65,3066.0,132.6425,132.6425,132.4922,132.5339,3066.0
2017-11-03 10:45:00,158.69,158.69,158.42,158.45,3680.0,132.5673,132.5673,132.3418,132.3668,3680.0
2017-11-03 10:50:00,158.41,158.48,158.38,158.42,2982.0,132.3334,132.3919,132.3084,132.3418,2982.0
2017-11-03 10:55:00,158.46,158.59,158.4,158.55,7058.0,132.3752,132.4838,132.3251,132.4504,7058.0
2017-11-03 11:00:00,158.58,158.63,158.48,158.52,11039.0,132.4754,132.5172,132.3919,132.4253,11039.0
2017-11-03 11:05:00,158.5,158.62,158.49,158.62,14433.0,132.4086,132.5089,132.4003,132.5089,14433.0
2017-11-03 11:10:00,158.63,158.94,158.62,158.94,2448.0,132.5172,132.7762,132.5089,132.7762,2448.0
2017-11-03 11:15:00,158.94,158.99,158.85,158.94,2100.0,132.7762,132.818,132.701,132.7762,2100.0
2017-11-03 11:20:00,158.95,159.21,158.95,159.19,2249.0,132.7845,133.0017,132.7845,132.985,2249.0
2017-11-03 11:25:00,159.16,159.18,159.08,159.15,2600.0,132.96,132.9767,132.8931,132.9516,2600.0
2017-11-03 11:30:00,159.18,159.25,159.18,159.25,1000.0,132.9767,133.0352,132.9767,133.0352,1000.0
2017-11-03 11:35:00,159.25,159.28,159.23,159.26,2019.0,133.0352,133.0602,133.0184,133.0435,2019.0
2017-11-03 11:40:00,159.28,159.28,159.16,159.16,1526.0,133.0602,133.0602,132.96,132.96,1526.0
2017-11-03 11:45:00,159.14,159.19,159.12,159.12,1400.0,132.9433,132.985,132.9266,132.9266,1400.0
2017-11-03 11:50:00,159.13,159.14,159.09,159.14,1200.0,132.9349,132.9433,132.9015,132.9433,1200.0
2017-11-03 11:55:00,159.14,159.15,159.1,159.12,2192.0,132.9433,132.9516,132.9098,132.9266,2192.0
2017-11-03 12:00:00,159.17,159.19,159.11,159.12,1810.0,132.9683,132.985,132.9182,132.9266,1810.0
2017-11-03 12:05:00,159.12,159.17,159.12,159.17,800.0,132.9266,132.9683,132.9266,132.9683,800.0
2017-11-03 12:10:00,159.19,159.19,159.1,159.11,1251.0,132.985,132.985,132.9098,132.9182,1251.0
2017-11-03 12:15:00,159.13,159.18,159.13,159.18,900.0,132.9349,132.9767,132.9349,132.9767,900.0
2017-11-03 12:20:00,159.13,159.15,159.09,159.15,2731.0,132.9349,132.9516,132.9015,132.9516,2731.0
2017-11-03 12:25:00,159.17,159.33,159.17,159.31,900.0,132.9683,133.102,132.9683,133.0853,900.0
2017-11-03 12:30:00,159.32,159.36,159.29,159.35,3019.0,133.0936,133.127,133.0686,133.1187,3019.0
2017-11-03 12:35:00,159.31,159.35,159.29,159.29,1425.0,133.0853,133.1187,133.0686,133.0686,1425.0
2017-11-03 12:40:00,159.3,159.33,159.24,159.29,1500.0,133.0769,133.102,133.0268,133.0686,1500.0
2017-11-03 12:45:00,159.33,159.35,159.32,159.35,750.0,133.102,133.1187,133.0936,133.1187,750.0
2017-11-03 12:50:00,159.31,159.31,159.27,159.27,1100.0,133.0853,133.0853,133.0519,133.0519,1100.0
2017-11-03 12:55:00,159.25,159.3,159.24,159.3,716.0,133.0352,133.0769,133.0268,133.0769,716.0
2017-11-03 13:00:00,159.29,159.29,159.26,159.26,200.0,133.0686,133.0686,133.0435,133.0435,200.0
2017-11-03 13:05:00,159.27,159.3,159.26,159.28,1600.0,133.0519,133.0769,133.0435,133.0602,1600.0
2017-11-03 13:10:00,159.25,159.29,159.23,159.23,552.0,133.0352,133.0686,133.0184,133.0184,552.0
2017-11-03 13:15:00,159.29,159.3,159.26,159.3,3696.0,133.0686,133.0769,133.0435,133.0769,3696.0
2017-11-03 13:20:00,159.21,159.26,159.21,159.25,612.0,133.0017,133.0435,133.0017,133.0352,612.0
2017-11-03 13:25:00,159.25,159.26,159.21,159.21,1210.0,133.0352,133.0435,133.0017,133.0017,1210.0
2017-11-03 13:30:00,159.24,159.25,159.2,159.2,800.0,133.0268,133.0352,132.9934,132.9934,800.0
2017-11-03 13:35:00,159.22,159.23,159.09,159.09,3912.0,133.0101,133.0184,132.9015,132.9015,3912.0
2017-11-03 13:40:00,159.08,159.08,159.03,159.03,1611.0,132.8931,132.8931,132.8514,132.8514,1611.0
2017-11-03 13:45:00,159.04,159.08,159.0,159.02,1852.0,132.8597,132.8931,132.8263,132.843,1852.0
2017-11-03 13:50:00,159.03,159.03,158.97,158.97,1400.0,132.8514,132.8514,132.8012,132.8012,1400.0
2017-11-03 13:55:00,159.03,159.04,158.95,159.01,6406.0,132.8514,132.8597,132.7845,132.8347,6406.0
2017-11-03 14:00:00,159.01,159.05,158.98,159.01,2553.0,132.8347,132.8681,132.8096,132.8347,2553.0
2017-11-03 14:05:00,158.99,159.1,158.99,159.1,2015.0,132.818,132.9098,132.818,132.9098,2015.0
2017-11-03 14:10:00,159.07,159.08,159.02,159.05,2250.0,132.8848,132.8931,132.843,132.8681,2250.0
2017-11-03 14:15:00,159.05,159.16,159.02,159.16,2100.0,132.8681,132.96,132.843,132.96,2100.0
2017-11-03 14:20:00,159.16,159.21,159.12,159.12,2814.0,132.96,133.0017,132.9266,132.9266,2814.0
2017-11-03 14:25:00,159.15,159.17,159.12,159.14,2512.0,132.9516,132.9683,132.9266,132.9433,2512.0
2017-11-03 14:30:00,159.14,159.14,159.08,159.08,3098.0,132.9433,132.9433,132.8931,132.8931,3098.0
2017-11-03 14:35:00,159.05,159.05,158.94,158.95,1101.0,132.8681,132.8681,132.7762,132.7845,1101.0
2017-11-03 14:40:00,158.97,158.99,158.96,158.99,900.0,132.8012,132.818,132.7929,132.818,900.0
2017-11-03 14:45:00,159.0,159.03,158.94,158.97,2181.0,132.8263,132.8514,132.7762,132.8012,2181.0
2017-11-03 14:50:00,159.04,159.04,158.99,159.02,700.0,132.8597,132.8597,132.818,132.843,700.0
2017-11-03 14:55:00,159.04,159.09,158.97,159.06,2482.0,132.8597,132.9015,132.8012,132.8764,2482.0
2017-11-03 15:00:00,159.11,159.13,159.06,159.12,1946.0,132.9182,132.9349,132.8764,132.9266,1946.0
2017-11-03 15:05:00,159.12,159.18,159.1,159.16,2579.0,132.9266,132.9767,132.9098,132.96,2579.0
2017-11-03 15:10:00,159.17,159.17,159.09,159.09,3338.0,132.9683,132.9683,132.9015,132.9015,3338.0
2017-11-03 15:15:00,159.08,159.1,159.05,159.1,2874.0,132.8931,132.9098,132.8681,132.9098,2874.0
2017-11-03 15:20:00,159.09,159.2,159.08,159.2,4391.0,132.9015,132.9934,132.8931,132.9934,4391.0
2017-11-03 15:25:00,159.2,159.25,159.17,159.25,2628.0,132.9934,133.0352,132.9683,133.0352,2628.0
2017-11-03 15:30:00,159.25,159.28,159.18,159.18,6403.0,133.0352,133.0602,132.9767,132.9767,6403.0
2017-11-03 15:35:00,159.18,159.2,159.15,159.15,4371.0,132.9767,132.9934,132.9516,132.9516,4371.0
2017-11-03 15:40:00,159.16,159.17,159.12,159.14,8088.0,132.96,132.9683,132.9266,132.9433,8088.0
2017-11-03 15:45:00,159.14,159.22,159.12,159.21,8792.0,132.9433,133.0101,132.9266,133.0017,8792.0
2017-11-03 15:50:00,159.23,159.23,159.16,159.2,8914.0,133.0184,133.0184,132.96,132.9934,8914.0
2017-11-03 15:55:00,159.22,159.29,159.12,159.25,26515.0,133.0101,133.0686,132.9266,133.0352,26515.0
2017-11-06 09:30:00,159.48,159.48,159.26,159.33,7610.0,133.2273,133.2273,133.0435,133.102,7610.0
2017-11-06 09:35:00,159.39,159.43,159.33,159.36,2700.0,133.1521,133.1855,133.102,133.127,2700.0
2017-11-06 09:40:00,159.35,159.96,159.34,159.96,2819.0,133.1187,133.6283,133.1103,133.6283,2819.0
2017-11-06 09:45:00,159.96,159.96,159.45,159.5,5718.0,133.6283,133.6283,133.2022,133.244,5718.0
2017-11-06 09:50:00,159.49,159.58,159.49,159.58,1300.0,133.2356,133.3108,133.2356,133.3108,1300.0
2017-11-06 09:55:00,159.59,159.7,159.58,159.68,915.0,133.3192,133.4111,133.3108,133.3944,915.0
2017-11-06 10:00:00,159.66,159.66,159.52,159.52,3460.0,133.3777,133.3777,133.2607,133.2607,3460.0
2017-11-06 10:05:00,159.52,159.52,159.37,159.4,8400.0,133.2607,133.2607,133.1354,133.1605,8400.0
2017-11-06 10:10:00,159.38,159.38,159.25,159.26,3745.0,133.1438,133.1438,133.0352,133.0435,3745.0
2017-11-06 10:15:00,159.28,159.33,159.24,159.24,1711.0,133.0602,133.102,133.0268,133.0268,1711.0
2017-11-06 10:20:00,159.16,159.19,159.03,159.03,3825.0,132.96,132.985,132.8514,132.8514,3825.0
2017-11-06 10:25:00,159.09,159.2,159.09,159.2,2722.0,132.9015,132.9934,132.9015,132.9934,2722.0
2017-11-06 10:30:00,159.22,159.38,159.22,159.23,2465.0,133.0101,133.1438,133.0101,133.0184,2465.0
2017-11-06 10:35:00,159.24,159.4,159.24,159.38,2927.0,133.0268,133.1605,133.0268,133.1438,2927.0
2017-11-06 10:40:00,159.31,159.31,159.14,159.14,2331.0,133.0853,133.0853,132.9433,132.9433,2331.0
2017-11-06 10:45:00,159.19,159.25,159.15,159.18,3293.0,132.985,133.0352,132.9516,132.9767,3293.0
2017-11-06 10:50:00,159.17,159.17,159.1,159.16,2635.0,132.9683,132.9683,132.9098,132.96,2635.0
2017-11-06 10:55:00,159.15,159.19,159.09,159.16,2224.0,132.9516,132.985,132.9015,132.96,2224.0
2017-11-06 11:00:00,159.15,159.17,159.04,159.11,3650.0,132.9516,132.9683,132.8597,132.9182,3650.0
2017-11-06 11:05:00,159.11,159.17,159.11,159.17,1400.0,132.9182,132.9683,132.9182,132.9683,1400.0
2017-11-06 11:10:00,159.16,159.2,159.14,159.18,801.0,132.96,132.9934,132.9433,132.9767,801.0
2017-11-06 11:15:00,159.18,159.18,159.04,159.08,2079.0,132.9767,132.9767,132.8597,132.8931,2079.0
2017-11-06 11:20:00,159.08,159.18,159.08,159.16,3463.0,132.8931,132.9767,132.8931,132.96,3463.0
2017-11-06 11:25:00,159.16,159.17,159.01,159.01,3000.0,132.96,132.9683,132.8347,132.8347,3000.0
2017-11-06 11:30:00,159.0,159.1,159.0,159.06,2404.0,132.8263,132.9098,132.8263,132.8764,2404.0
2017-11-06 11:35:00,159.06,159.25,159.05,159.25,4941.0,132.8764,133.0352,132.8681,133.0352,4941.0
2017-11-06 11:40:00,159.25,159.32,159.25,159.28,2764.0,133.0352,133.0936,133.0352,133.0602,2764.0
2017-11-06 11:45:00,159.28,159.28,159.17,159.19,2507.0,133.0602,133.0602,132.9683,132.985,2507.0
2017-11-06 11:50:00,159.19,159.19,159.08,159.08,4107.0,132.985,132.985,132.8931,132.8931,4107.0
2017-11-06 11:55:00,159.08,159.12,159.03,159.06,4781.0,132.8931,132.9266,132.8514,132.8764,4781.0
2017-11-06 12:00:00,159.05,159.07,159.0,159.01,2121.0,132.8681,132.8848,132.8263,132.8347,2121.0
2017-11-06 12:05:00,159.03,159.09,159.02,159.06,1425.0,132.8514,132.9015,132.843,132.8764,1425.0
2017-11-06 12:10:00,159.1,159.16,159.09,159.11,2400.0,132.9098,132.96,132.9015,132.9182,2400.0
2017-11-06 12:15:00,159.16,159.19,159.15,159.19,1279.0,132.96,132.985,132.9516,132.985,1279.0
2017-11-06 12:20:00,159.19,159.2,159.08,159.09,2672.0,132.985,132.9934,132.8931,132.9015,2672.0
2017-11-06 12:25:00,159.09,159.14,159.08,159.09,850.0,132.9015,132.9433,132.8931,132.9015,850.0
2017-11-06 12:30:00,159.11,159.12,159.04,159.08,2495.0,132.9182,132.9266,132.8597,132.8931,2495.0
2017-11-06 12:35:00,159.07,159.13,159.05,159.13,1685.0,132.8848,132.9349,132.8681,132.9349,1685.0
2017-11-06 12:40:00,159.16,159.2,159.14,159.2,1750.0,132.96,132.9934,132.9433,132.9934,1750.0
2017-11-06 12:45:00,159.2,159.2,159.07,159.12,14436.0,132.9934,132.9934,132.8848,132.9266,14436.0
2017-11-06 12:50:00,159.1,159.1,159.01,159.05,1100.0,132.9098,132.9098,132.8347,132.8681,1100.0
2017-11-06 12:55:00,159.04,159.07,158.98,158.98,1776.0,132.8597,132.8848,132.8096,132.8096,1776.0
2017-11-06 13:00:00,159.03,159.03,158.92,158.95,1100.0,132.8514,132.8514,132.7595,132.7845,1100.0
2017-11-06 13:05:00,158.91,158.97,158.9,158.97,3350.0,132.7511,132.8012,132.7428,132.8012,3350.0
2017-11-06 13:10:00,158.97,158.99,158.93,158.99,700.0,132.8012,132.818,132.7678,132.818,700.0
2017-11-06 13:15:00,159.0,159.0,158.86,158.87,1075.0,132.8263,132.8263,132.7094,132.7177,1075.0
2017-11-06 13:20:00,158.89,158.91,158.83,158.83,3434.0,132.7344,132.7511,132.6843,132.6843,3434.0
2017-11-06 13:25:00,158.8,158.92,158.8,158.92,2251.0,132.6592,132.7595,132.6592,132.7595,2251.0
2017-11-06 13:30:00,158.92,158.96,158.89,158.96,1500.0,132.7595,132.7929,132.7344,132.7929,1500.0
2017-11-06 13:35:00,158.91,158.94,158.89,158.94,515.0,132.7511,132.7762,132.7344,132.7762,515.0
2017-11-06 13:40:00,158.92,158.96,158.87,158.9,1700.0,132.7595,132.7929,132.7177,132.7428,1700.0
2017-11-06 13:45:00,158.89,158.96,158.89,158.96,1703.0,132.7344,132.7929,132.7344,132.7929,1703.0
2017-11-06 13:50:00,158.95,158.95,158.89,158.95,1550.0,132.7845,132.7845,132.7344,132.7845,1550.0
2017-11-06 13:55:00,158.94,158.94,158.89,158.93,12100.0,132.7762,132.7762,132.7344,132.7678,12100.0
2017-11-06 14:00:00,158.91,158.91,158.83,158.84,2521.0,132.7511,132.7511,132.6843,132.6926,2521.0
2017-11-06 14:05:00,158.83,158.84,158.75,158.75,2096.0,132.6843,132.6926,132.6175,132.6175,2096.0
2017-11-06 14:10:00,158.77,158.81,158.76,158.81,3168.0,132.6342,132.6676,132.6258,132.6676,3168.0
2017-11-06 14:15:00,158.8,158.81,158.75,158.77,2072.0,132.6592,132.6676,132.6175,132.6342,2072.0
2017-11-06 14:20:00,158.63,158.74,158.63,158.7,1493.0,132.5172,132.6091,132.5172,132.5757,1493.0
2017-11-06 14:25:00,158.72,158.77,158.69,158.7,4841.0,132.5924,132.6342,132.5673,132.5757,4841.0
2017-11-06 14:30:00,158.73,158.79,158.73,158.79,2302.0,132.6008,132.6509,132.6008,132.6509,2302.0
2017-11-06 14:35:00,158.79,158.87,158.77,158.87,3217.0,132.6509,132.7177,132.6342,132.7177,3217.0
2017-11-06 14:40:00,158.88,158.88,158.79,158.83,1284.0,132.7261,132.7261,132.6509,132.6843,1284.0
2017-11-06 14:45:00,158.8,158.92,158.8,158.84,2307.0,132.6592,132.7595,132.6592,132.6926,2307.0
2017-11-06 14:50:00,158.86,158.93,158.85,158.92,2120.0,132.7094,132.7678,132.701,132.7595,2120.0
2017-11-06 14:55:00,158.94,158.95,158.87,158.9,4800.0,132.7762,132.7845,132.7177,132.7428,4800.0
2017-11-06 15:00:00,158.89,158.93,158.87,158.87,3261.0,132.7344,132.7678,132.7177,132.7177,3261.0
2017-11-06 15:05:00,158.89,158.91,158.87,158.87,1000.0,132.7344,132.7511,132.7177,132.7177,1000.0
2017-11-06 15:10:00,158.86,158.89,158.75,158.78,4030.0,132.7094,132.7344,132.6175,132.6425,4030.0
2017-11-06 15:15:00,158.79,158.81,158.72,158.72,5218.0,132.6509,132.6676,132.5924,132.5924,5218.0
2017-11-06 15:20:00,158.72,158.77,158.69,158.73,6490.0,132.5924,132.6342,132.5673,132.6008,6490.0
2017-11-06 15:25:00,158.75,158.76,158.72,158.74,2627.0,132.6175,132.6258,132.5924,132.6091,2627.0
2017-11-06 15:30:00,158.72,158.77,158.63,158.66,8565.0,132.5924,132.6342,132.5172,132.5423,8565.0
2017-11-06 15:35:00,158.68,158.68,158.57,158.66,7568.0,132.559,132.559,132.4671,132.5423,7568.0
2017-11-06 15:40:00,158.65,158.67,158.57,158.67,5979.0,132.5339,132.5506,132.4671,132.5506,5979.0
2017-11-06 15:45:00,158.68,158.76,158.66,158.73,6803.0,132.559,132.6258,132.5423,132.6008,6803.0
2017-11-06 15:50:00,158.73,158.8,158.63,158.8,7548.0,132.6008,132.6592,132.5172,132.6592,7548.0
2017-11-06 15:55:00,158.79,158.82,158.75,158.8,22958.0,132.6509,132.6759,132.6175,132.6592,22958.0
2017-11-07 09:30:00,159.38,159.57,158.97,159.26,11957.0,133.1438,133.3025,132.8012,133.0435,11957.0
2017-11-07 09:35:00,159.08,159.48,159.08,159.48,1900.0,132.8931,133.2273,132.8931,133.2273,1900.0
2017-11-07 09:40:00,159.56,159.98,159.53,159.55,6279.0,133.2941,133.645,133.2691,133.2858,6279.0
2017-11-07 09:45:00,159.55,159.67,159.3,159.3,6109.0,133.2858,133.386,133.0769,133.0769,6109.0
2017-11-07 09:50:00,159.36,159.5,159.21,159.39,8460.0,133.127,133.244,133.0017,133.1521,8460.0
2017-11-07 09:55:00,159.44,159.7,159.35,159.53,7324.0,133.1939,133.4111,133.1187,133.2691,7324.0
2017-11-07 10:00:00,159.5,159.72,159.46,159.52,3577.0,133.244,133.4278,133.2106,133.2607,3577.0
2017-11-07 10:05:00,159.48,159.72,159.48,159.67,8682.0,133.2273,133.4278,133.2273,133.386,8682.0
2017-11-07 10:10:00,159.61,159.61,159.46,159.59,4825.0,133.3359,133.3359,133.2106,133.3192,4825.0
2017-11-07 10:15:00,159.56,159.65,159.52,159.63,7317.0,133.2941,133.3693,133.2607,133.3526,7317.0
2017-11-07 10:20:00,159.63,159.68,159.4,159.59,10835.0,133.3526,133.3944,133.1605,133.3192,10835.0
2017-11-07 10:25:00,159.59,159.63,159.39,159.47,7250.0,133.3192,133.3526,133.1521,133.2189,7250.0
2017-11-07 10:30:00,159.6,159.6,159.17,159.18,4090.0,133.3275,133.3275,132.9683,132.9767,4090.0
2017-11-07 10:35:00,159.13,159.13,158.99,159.08,5053.0,132.9349,132.9349,132.818,132.8931,5053.0
2017-11-07 10:40:00,159.09,159.24,159.08,159.21,5800.0,132.9015,133.0268,132.8931,133.0017,5800.0
2017-11-07 10:45:00,159.22,159.3,159.18,159.28,9456.0,133.0101,133.0769,132.9767,133.0602,9456.0
2017-11-07 10:50:00,159.25,159.27,159.19,159.21,3030.0,133.0352,133.0519,132.985,133.0017,3030.0
2017-11-07 10:55:00,159.18,159.28,159.17,159.27,10213.0,132.9767,133.0602,132.9683,133.0519,10213.0
2017-11-07 11:00:00,159.28,159.52,159.28,159.5,3643.0,133.0602,133.2607,133.0602,133.244,3643.0
2017-11-07 11:05:00,159.53,159.63,159.48,159.63,5698.0,133.2691,133.3526,133.2273,133.3526,5698.0
2017-11-07 11:10:00,159.59,159.61,159.54,159.59,4192.0,133.3192,133.3359,133.2774,133.3192,4192.0
2017-11-07 11:15:00,159.59,159.64,159.45,159.45,3104.0,133.3192,133.361,133.2022,133.2022,3104.0
2017-11-07 11:20:00,159.49,159.51,159.47,159.51,2386.0,133.2356,133.2524,133.2189,133.2524,2386.0
2017-11-07 11:25:00,159.5,159.5,159.29,159.33,6398.0,133.244,133.244,133.0686,133.102,6398.0
2017-11-07 11:30:00,159.33,159.41,159.33,159.41,3500.0,133.102,133.1688,133.102,133.1688,3500.0
2017-11-07 11:35:00,159.39,159.43,159.33,159.34,5276.0,133.1521,133.1855,133.102,133.1103,5276.0
2017-11-07 11:40:00,159.38,159.68,159.36,159.52,6137.0,133.1438,133.3944,133.127,133.2607,6137.0
2017-11-07 11:45:00,159.57,159.58,159.51,159.53,2127.0,133.3025,133.3108,133.2524,133.2691,2127.0
2017-11-07 11:50:00,159.55,159.55,159.2,159.28,2432.0,133.2858,133.2858,132.9934,133.0602,2432.0
2017-11-07 11:55:00,159.31,159.31,159.13,159.25,2208.0,133.0853,133.0853,132.9349,133.0352,2208.0
2017-11-07 12:00:00,159.26,159.49,159.22,159.49,4039.0,133.0435,133.2356,133.0101,133.2356,4039.0
2017-11-07 12:05:00,159.44,159.46,159.34,159.35,3602.0,133.1939,133.2106,133.1103,133.1187,3602.0
2017-11-07 12:10:00,159.35,159.42,159.23,159.38,2938.0,133.1187,133.1772,133.0184,133.1438,2938.0
2017-11-07 12:15:00,159.39,159.52,159.39,159.5,3205.0,133.1521,133.2607,133.1521,133.244,3205.0
2017-11-07 12:20:00,159.46,159.47,159.38,159.4,3936.0,133.2106,133.2189,133.1438,133.1605,3936.0
2017-11-07 12:25:00,159.42,159.46,159.4,159.43,6125.0,133.1772,133.2106,133.1605,133.1855,6125.0
2017-11-07 12:30:00,159.42,159.45,159.37,159.43,2703.0,133.1772,133.2022,133.1354,133.1855,2703.0
2017-11-07 12:35:00,159.44,159.44,159.4,159.4,1202.0,133.1939,133.1939,133.1605,133.1605,1202.0
2017-11-07 12:40:00,159.42,159.42,159.4,159.4,3099.0,133.1772,133.1772,133.1605,133.1605,3099.0
2017-11-07 12:45:00,159.4,159.48,159.4,159.41,11016.0,133.1605,133.2273,133.1605,133.1688,11016.0
2017-11-07 12:50:00,159.47,159.48,159.41,159.45,6245.0,133.2189,133.2273,133.1688,133.2022,6245.0
2017-11-07 12:55:00,159.44,159.46,159.35,159.35,5855.0,133.1939,133.2106,133.1187,133.1187,5855.0
2017-11-07 13:00:00,159.37,159.46,159.36,159.46,1600.0,133.1354,133.2106,133.127,133.2106,1600.0
2017-11-07 13:05:00,159.49,159.49,159.42,159.43,800.0,133.2356,133.2356,133.1772,133.1855,800.0
2017-11-07 13:10:00,159.45,159.57,159.45,159.53,2480.0,133.2022,133.3025,133.2022,133.2691,2480.0
2017-11-07 13:15:00,159.52,159.56,159.52,159.56,300.0,133.2607,133.2941,133.2607,133.2941,300.0
2017-11-07 13:20:00,159.56,159.65,159.51,159.65,2826.0,133.2941,133.3693,133.2524,133.3693,2826.0
2017-11-07 13:25:00,159.62,159.71,159.56,159.57,4850.0,133.3442,133.4194,133.2941,133.3025,4850.0
2017-11-07 13:30:00,159.54,159.56,159.46,159.51,4386.0,133.2774,133.2941,133.2106,133.2524,4386.0
2017-11-07 13:35:00,159.46,159.5,159.46,159.5,200.0,133.2106,133.244,133.2106,133.244,200.0
2017-11-07 13:40:00,159.48,159.5,159.36,159.37,1464.0,133.2273,133.244,133.127,133.1354,1464.0
2017-11-07 13:45:00,159.36,159.46,159.36,159.45,1900.0,133.127,133.2106,133.127,133.2022,1900.0
2017-11-07 13:50:00,159.43,159.43,159.38,159.4,1875.0,133.1855,133.1855,133.1438,133.1605,1875.0
2017-11-07 13:55:00,159.42,159.47,159.38,159.41,3748.0,133.1772,133.2189,133.1438,133.1688,3748.0
2017-11-07 14:00:00,159.45,159.48,159.26,159.26,8227.0,133.2022,133.2273,133.0435,133.0435,8227.0
2017-11-07 14:05:00,159.25,159.31,159.14,159.14,3678.0,133.0352,133.0853,132.9433,132.9433,3678.0
2017-11-07 14:10:00,159.15,159.18,159.09,159.12,2338.0,132.9516,132.9767,132.9015,132.9266,2338.0
2017-11-07 14:15:00,159.16,159.33,159.13,159.33,3424.0,132.96,133.102,132.9349,133.102,3424.0
2017-11-07 14:20:00,159.34,159.44,159.34,159.41,3077.0,133.1103,133.1939,133.1103,133.1688,3077.0
2017-11-07 14:25:00,159.38,159.43,159.33,159.35,4227.0,133.1438,133.1855,133.102,133.1187,4227.0
2017-11-07 14:30:00,159.34,159.48,159.34,159.47,6519.0,133.1103,133.2273,133.1103,133.2189,6519.0
2017-11-07 14:35:00,159.49,159.55,159.48,159.51,1921.0,133.2356,133.2858,133.2273,133.2524,1921.0
2017-11-07 14:40:00,159.5,159.5,159.28,159.32,4461.0,133.244,133.244,133.0602,133.0936,4461.0
2017-11-07 14:45:00,159.34,159.38,159.31,159.35,1477.0,133.1103,133.1438,133.0853,133.1187,1477.0
2017-11-07 14:50:00,159.37,159.4,159.37,159.38,1100.0,133.1354,133.1605,133.1354,133.1438,1100.0
2017-11-07 14:55:00,159.38,159.51,159.38,159.44,7719.0,133.1438,133.2524,133.1438,133.1939,7719.0
2017-11-07 15:00:00,159.45,159.49,159.43,159.48,8316.0,133.2022,133.2356,133.1855,133.2273,8316.0
2017-11-07 15:05:00,159.45,159.64,159.44,159.58,3302.0,133.2022,133.361,133.1939,133.3108,3302.0
2017-11-07 15:10:00,159.6,159.65,159.57,159.59,2149.0,133.3275,133.3693,133.3025,133.3192,2149.0
2017-11-07 15:15:00,159.58,159.61,159.54,159.61,5029.0,133.3108,133.3359,133.2774,133.3359,5029.0
2017-11-07 15:20:00,159.61,159.66,159.6,159.6,6203.0,133.3359,133.3777,133.3275,133.3275,6203.0
2017-11-07 15:25:00,159.59,159.64,159.56,159.64,4825.0,133.3192,133.361,133.2941,133.361,4825.0
2017-11-07 15:30:00,159.65,159.68,159.64,159.64,5415.0,133.3693,133.3944,133.361,133.361,5415.0
2017-11-07 15:35:00,159.66,159.71,159.63,159.67,6700.0,133.3777,133.4194,133.3526,133.386,6700.0
2017-11-07 15:40:00,159.67,159.7,159.62,159.7,5561.0,133.386,133.4111,133.3442,133.4111,5561.0
2017-11-07 15:45:00,159.7,159.73,159.52,159.69,12758.0,133.4111,133.4361,133.2607,133.4027,12758.0
2017-11-07 15:50:00,159.68,159.73,159.64,159.66,8480.0,133.3944,133.4361,133.361,133.3777,8480.0
2017-11-07 15:55:00,159.67,159.79,159.67,159.77,27737.0,133.386,133.4863,133.386,133.4696,27737.0
2017-11-08 09:30:00,159.78,159.97,159.71,159.88,9772.0,133.4779,133.6366,133.4194,133.5614,9772.0
2017-11-08 09:35:00,159.85,160.36,159.85,159.93,20319.0,133.5364,133.9624,133.5364,133.6032,20319.0
2017-11-08 09:40:00,160.06,160.26,159.82,160.26,2735.0,133.7118,133.8789,133.5113,133.8789,2735.0
2017-11-08 09:45:00,160.18,160.2,160.04,160.14,6548.0,133.8121,133.8288,133.6951,133.7786,6548.0
2017-11-08 09:50:00,160.11,160.27,160.08,160.27,4432.0,133.7536,133.8872,133.7285,133.8872,4432.0
2017-11-08 09:55:00,160.3,160.3,160.17,160.22,5300.0,133.9123,133.9123,133.8037,133.8455,5300.0
2017-11-08 10:00:00,160.04,160.09,160.04,160.05,700.0,133.6951,133.7369,133.6951,133.7035,700.0
2017-11-08 10:05:00,160.08,160.14,160.05,160.14,2501.0,133.7285,133.7786,133.7035,133.7786,2501.0
2017-11-08 10:10:00,160.14,160.23,160.1,160.22,3412.0,133.7786,133.8538,133.7452,133.8455,3412.0
2017-11-08 10:15:00,160.16,160.19,159.97,159.97,4901.0,133.7954,133.8204,133.6366,133.6366,4901.0
2017-11-08 10:20:00,159.99,160.03,159.86,159.98,3404.0,133.6533,133.6868,133.5447,133.645,3404.0
2017-11-08 10:25:00,160.02,160.15,159.94,160.05,3548.0,133.6784,133.787,133.6116,133.7035,3548.0
2017-11-08 10:30:00,160.08,160.08,159.91,159.94,3399.0,133.7285,133.7285,133.5865,133.6116,3399.0
2017-11-08 10:35:00,159.94,160.13,159.93,160.05,12228.0,133.6116,133.7703,133.6032,133.7035,12228.0
2017-11-08 10:40:00,160.06,160.26,160.02,160.24,18598.0,133.7118,133.8789,133.6784,133.8622,18598.0
2017-11-08 10:45:00,160.25,160.36,160.13,160.36,20338.0,133.8705,133.9624,133.7703,133.9624,20338.0
2017-11-08 10:50:00,160.34,160.46,160.28,160.42,10770.0,133.9457,134.046,133.8956,134.0126,10770.0
2017-11-08 10:55:00,160.42,160.42,160.32,160.34,6732.0,134.0126,134.0126,133.929,133.9457,6732.0
2017-11-08 11:00:00,160.3,160.34,160.2,160.2,2777.0,133.9123,133.9457,133.8288,133.8288,2777.0
2017-11-08 11:05:00,160.23,160.3,160.23,160.25,5422.0,133.8538,133.9123,133.8538,133.8705,5422.0
2017-11-08 11:10:00,160.25,160.28,160.23,160.25,3200.0,133.8705,133.8956,133.8538,133.8705,3200.0
2017-11-08 11:15:00,160.24,160.26,160.07,160.14,3950.0,133.8622,133.8789,133.7202,133.7786,3950.0
2017-11-08 11:20:00,160.15,160.25,160.15,160.22,2697.0,133.787,133.8705,133.787,133.8455,2697.0
2017-11-08 11:25:00,160.21,160.21,160.06,160.11,4112.0,133.8371,133.8371,133.7118,133.7536,4112.0
2017-11-08 11:30:00,160.13,160.16,160.09,160.12,3450.0,133.7703,133.7954,133.7369,133.7619,3450.0
2017-11-08 11:35:00,160.13,160.26,160.13,160.26,5100.0,133.7703,133.8789,133.7703,133.8789,5100.0
2017-11-08 11:40:00,160.25,160.42,160.25,160.41,6085.0,133.8705,134.0126,133.8705,134.0042,6085.0
2017-11-08 11:45:00,160.4,160.76,160.39,160.53,31384.0,133.9958,134.2966,133.9875,134.1044,31384.0
2017-11-08 11:50:00,160.57,160.57,160.32,160.32,5500.0,134.1379,134.1379,133.929,133.929,5500.0
2017-11-08 11:55:00,160.38,160.4,160.28,160.31,3317.0,133.9791,133.9958,133.8956,133.9207,3317.0
2017-11-08 12:00:00,160.3,160.56,160.3,160.4,5628.0,133.9123,134.1295,133.9123,133.9958,5628.0
2017-11-08 12:05:00,160.42,160.56,160.41,160.53,2173.0,134.0126,134.1295,134.0042,134.1044,2173.0
2017-11-08 12:10:00,160.5,160.53,160.4,160.43,2314.0,134.0794,134.1044,133.9958,134.0209,2314.0
2017-11-08 12:15:00,160.5,160.5,160.36,160.45,3303.0,134.0794,134.0794,133.9624,134.0376,3303.0
2017-11-08 12:20:00,160.41,160.55,160.41,160.55,2413.0,134.0042,134.1212,134.0042,134.1212,2413.0
2017-11-08 12:25:00,160.57,160.62,160.52,160.62,1147.0,134.1379,134.1796,134.0961,134.1796,1147.0
2017-11-08 12:30:00,160.59,160.64,160.58,160.63,4348.0,134.1546,134.1963,134.1462,134.188,4348.0
2017-11-08 12:35:00,160.63,160.64,160.52,160.58,5323.0,134.188,134.1963,134.0961,134.1462,5323.0
2017-11-08 12:40:00,160.59,160.86,160.59,160.84,11582.0,134.1546,134.3801,134.1546,134.3634,11582.0
2017-11-08 12:45:00,160.83,160.83,160.7,160.76,4730.0,134.3551,134.3551,134.2465,134.2966,4730.0
2017-11-08 12:50:00,160.79,160.79,160.65,160.65,1950.0,134.3216,134.3216,134.2047,134.2047,1950.0
2017-11-08 12:55:00,160.7,160.72,160.66,160.66,2902.0,134.2465,134.2632,134.213,134.213,2902.0
2017-11-08 13:00:00,160.7,160.82,160.7,160.82,2016.0,134.2465,134.3467,134.2465,134.3467,2016.0
2017-11-08 13:05:00,160.87,160.88,160.81,160.88,1901.0,134.3885,134.3968,134.3384,134.3968,1901.0
2017-11-08 13:10:00,160.9,160.94,160.88,160.9,540.0,134.4135,134.447,134.3968,134.4135,540.0
2017-11-08 13:15:00,160.93,160.98,160.89,160.98,8873.0,134.4386,134.4804,134.4052,134.4804,8873.0
2017-11-08 13:20:00,160.99,160.99,160.82,160.82,3359.0,134.4887,134.4887,134.3467,134.3467,3359.0
2017-11-08 13:25:00,160.86,160.9,160.84,160.9,1930.0,134.3801,134.4135,134.3634,134.4135,1930.0
2017-11-08 13:30:00,160.87,160.94,160.87,160.94,3094.0,134.3885,134.447,134.3885,134.447,3094.0
2017-11-08 13:35:00,160.98,160.98,160.79,160.79,2931.0,134.4804,134.4804,134.3216,134.3216,2931.0
2017-11-08 13:40:00,160.81,160.96,160.81,160.95,4469.0,134.3384,134.4637,134.3384,134.4553,4469.0
2017-11-08 13:45:00,160.93,160.93,160.75,160.75,4303.0,134.4386,134.4386,134.2882,134.2882,4303.0
2017-11-08 13:50:00,160.8,160.8,160.72,160.78,1542.0,134.33,134.33,134.2632,134.3133,1542.0
2017-11-08 13:55:00,160.81,160.83,160.75,160.83,7561.0,134.3384,134.3551,134.2882,134.3551,7561.0
2017-11-08 14:00:00,160.84,160.94,160.83,160.94,4197.0,134.3634,134.447,134.3551,134.447,4197.0
2017-11-08 14:05:00,160.95,161.03,160.95,160.97,7262.0,134.4553,134.5221,134.4553,134.472,7262.0
2017-11-08 14:10:00,160.99,161.03,160.99,161.03,1400.0,134.4887,134.5221,134.4887,134.5221,1400.0
2017-11-08 14:15:00,161.03,161.1,161.02,161.02,6222.0,134.5221,134.5806,134.5138,134.5138,6222.0
2017-11-08 14:20:00,161.09,161.09,160.91,161.0,7720.0,134.5723,134.5723,134.4219,134.4971,7720.0
2017-11-08 14:25:00,160.93,161.01,160.92,160.98,2144.0,134.4386,134.5054,134.4302,134.4804,2144.0
2017-11-08 14:30:00,160.99,160.99,160.79,160.79,2198.0,134.4887,134.4887,134.3216,134.3216,2198.0
2017-11-08 14:35:00,160.85,160.85,160.68,160.68,3600.0,134.3718,134.3718,134.2298,134.2298,3600.0
2017-11-08 14:40:00,160.72,160.75,160.67,160.72,6710.0,134.2632,134.2882,134.2214,134.2632,6710.0
2017-11-08 14:45:00,160.75,160.78,160.74,160.77,3261.0,134.2882,134.3133,134.2799,134.3049,3261.0
2017-11-08 14:50:00,160.78,160.79,160.68,160.72,3800.0,134.3133,134.3216,134.2298,134.2632,3800.0
2017-11-08 14:55:00,160.71,160.77,160.63,160.73,8334.0,134.2548,134.3049,134.188,134.2715,8334.0
2017-11-08 15:00:00,160.72,160.72,160.6,160.64,3400.0,134.2632,134.2632,134.1629,134.1963,3400.0
2017-11-08 15:05:00,160.65,160.67,160.63,160.64,4709.0,134.2047,134.2214,134.188,134.1963,4709.0
2017-11-08 15:10:00,160.68,160.78,160.66,160.74,7356.0,134.2298,134.3133,134.213,134.2799,7356.0
2017-11-08 15:15:00,160.76,160.81,160.74,160.79,4500.0,134.2966,134.3384,134.2799,134.3216,4500.0
2017-11-08 15:20:00,160.8,160.88,160.78,160.88,7188.0,134.33,134.3968,134.3133,134.3968,7188.0
2017-11-08 15:25:00,160.88,160.92,160.87,160.91,9393.0,134.3968,134.4302,134.3885,134.4219,9393.0
2017-11-08 15:30:00,160.9,160.94,160.85,160.92,12114.0,134.4135,134.447,134.3718,134.4302,12114.0
2017-11-08 15:35:00,160.95,160.98,160.9,160.97,12310.0,134.4553,134.4804,134.4135,134.472,12310.0
2017-11-08 15:40:00,160.97,161.05,160.89,160.89,11173.0,134.472,134.5388,134.4052,134.4052,11173.0
2017-11-08 15:45:00,160.89,160.95,160.83,160.94,11060.0,134.4052,134.4553,134.3551,134.447,11060.0
2017-11-08 15:50:00,160.94,160.95,160.88,160.89,14192.0,134.447,134.4553,134.3968,134.4052,14192.0
2017-11-08 15:55:00,160.9,160.96,160.87,160.94,38641.0,134.4135,134.4637,134.3885,134.447,38641.0
2017-11-09 09:30:00,160.02,160.3,159.82,159.97,13799.0,133.6784,133.9123,133.5113,133.6366,13799.0
2017-11-09 09:35:00,159.67,160.98,159.67,160.35,30142.0,133.386,134.4804,133.386,133.9541,30142.0
2017-11-09 09:40:00,160.32,160.7,160.3,160.58,6859.0,133.929,134.2465,133.9123,134.1462,6859.0
2017-11-09 09:45:00,160.58,161.22,160.54,161.09,39854.0,134.1462,134.6809,134.1128,134.5723,39854.0
2017-11-09 09:50:00,161.08,161.08,160.56,160.69,17880.0,134.5639,134.5639,134.1295,134.2381,17880.0
2017-11-09 09:55:00,160.71,160.77,160.64,160.68,14899.0,134.2548,134.3049,134.1963,134.2298,14899.0
2017-11-09 10:00:00,160.68,160.69,160.56,160.66,14237.0,134.2298,134.2381,134.1295,134.213,14237.0
2017-11-09 10:05:00,160.64,160.66,160.37,160.59,14308.0,134.1963,134.213,133.9708,134.1546,14308.0
2017-11-09 10:10:00,160.58,160.82,160.54,160.54,31976.0,134.1462,134.3467,134.1128,134.1128,31976.0
2017-11-09 10:15:00,160.55,160.73,160.49,160.73,10380.0,134.1212,134.2715,134.071,134.2715,10380.0
2017-11-09 10:20:00,160.73,160.92,160.71,160.73,8067.0,134.2715,134.4302,134.2548,134.2715,8067.0
2017-11-09 10:25:00,160.77,161.0,160.77,160.94,20235.0,134.3049,134.4971,134.3049,134.447,20235.0
2017-11-09 10:30:00,160.92,160.93,160.65,160.76,6386.0,134.4302,134.4386,134.2047,134.2966,6386.0
2017-11-09 10:35:00,160.75,160.94,160.69,160.86,9207.0,134.2882,134.447,134.2381,134.3801,9207.0
2017-11-09 10:40:00,160.84,160.92,160.79,160.86,17190.0,134.3634,134.4302,134.3216,134.3801,17190.0
2017-11-09 10:45:00,160.89,161.03,160.89,161.01,4649.0,134.4052,134.5221,134.4052,134.5054,4649.0
2017-11-09 10:50:00,161.02,161.25,160.96,161.2,18351.0,134.5138,134.7059,134.4637,134.6642,18351.0
2017-11-09 10:55:00,161.15,161.47,161.1,161.44,9397.0,134.6224,134.8897,134.5806,134.8646,9397.0
2017-11-09 11:00:00,161.44,161.68,161.38,161.56,42796.0,134.8646,135.0651,134.8145,134.9649,42796.0
2017-11-09 11:05:00,161.58,161.88,161.56,161.71,29141.0,134.9816,135.2322,134.9649,135.0902,29141.0
2017-11-09 11:10:00,161.71,161.82,161.66,161.72,18005.0,135.0902,135.1821,135.0484,135.0986,18005.0
2017-11-09 11:15:00,161.73,161.97,161.73,161.97,9200.0,135.1069,135.3074,135.1069,135.3074,9200.0
2017-11-09 11:20:00,161.97,161.97,161.65,161.73,12687.0,135.3074,135.3074,135.0401,135.1069,12687.0
2017-11-09 11:25:00,161.73,162.16,161.71,162.16,8899.0,135.1069,135.4661,135.0902,135.4661,8899.0
2017-11-09 11:30:00,162.17,162.2,162.06,162.17,16818.0,135.4745,135.4995,135.3826,135.4745,16818.0
2017-11-09 11:35:00,162.16,162.31,161.87,161.88,15985.0,135.4661,135.5914,135.2239,135.2322,15985.0
2017-11-09 11:40:00,161.86,161.87,161.67,161.67,6655.0,135.2155,135.2239,135.0568,135.0568,6655.0
2017-11-09 11:45:00,161.66,161.74,161.43,161.69,18410.0,135.0484,135.1153,134.8563,135.0735,18410.0
2017-11-09 11:50:00,161.7,161.97,161.67,161.88,28445.0,135.0818,135.3074,135.0568,135.2322,28445.0
2017-11-09 11:55:00,161.83,161.94,161.68,161.87,13230.0,135.1904,135.2823,135.0651,135.2239,13230.0
2017-11-09 12:00:00,161.89,161.96,161.54,161.59,25163.0,135.2406,135.299,134.9482,134.99,25163.0
2017-11-09 12:05:00,161.56,161.88,161.5,161.61,21667.0,134.9649,135.2322,134.9148,135.0067,21667.0
2017-11-09 12:10:00,161.61,161.63,161.2,161.26,13637.0,135.0067,135.0234,134.6642,134.7143,13637.0
2017-11-09 12:15:00,161.25,161.35,161.05,161.08,7167.0,134.7059,134.7895,134.5388,134.5639,7167.0
2017-11-09 12:20:00,161.1,161.23,161.02,161.06,15359.0,134.5806,134.6892,134.5138,134.5472,15359.0
2017-11-09 12:25:00,161.04,161.06,160.91,160.91,3102.0,134.5305,134.5472,134.4219,134.4219,3102.0
2017-11-09 12:30:00,160.91,160.91,160.68,160.71,6300.0,134.4219,134.4219,134.2298,134.2548,6300.0
2017-11-09 12:35:00,160.68,160.77,160.44,160.45,6889.0,134.2298,134.3049,134.0293,134.0376,6889.0
2017-11-09 12:40:00,160.39,160.39,160.13,160.14,6034.0,133.9875,133.9875,133.7703,133.7786,6034.0
2017-11-09 12:45:00,160.13,160.3,160.12,160.17,10148.0,133.7703,133.9123,133.7619,133.8037,10148.0
2017-11-09 12:50:00,160.17,160.35,160.17,160.29,6243.0,133.8037,133.9541,133.8037,133.904,6243.0
2017-11-09 12:55:00,160.26,160.58,160.26,160.45,6872.0,133.8789,134.1462,133.8789,134.0376,6872.0
2017-11-09 13:00:00,160.44,160.61,160.33,160.45,5584.0,134.0293,134.1713,133.9374,134.0376,5584.0
2017-11-09 13:05:00,160.45,160.49,160.28,160.29,5235.0,134.0376,134.071,133.8956,133.904,5235.0
2017-11-09 13:10:00,160.28,160.45,160.28,160.31,2350.0,133.8956,134.0376,133.8956,133.9207,2350.0
2017-11-09 13:15:00,160.38,160.48,160.38,160.4,1700.0,133.9791,134.0627,133.9791,133.9958,1700.0
2017-11-09 13:20:00,160.44,160.66,160.42,160.55,6979.0,134.0293,134.213,134.0126,134.1212,6979.0
2017-11-09 13:25:00,160.51,160.53,160.46,160.49,3653.0,134.0877,134.1044,134.046,134.071,3653.0
2017-11-09 13:30:00,160.49,160.55,160.48,160.51,4044.0,134.071,134.1212,134.0627,134.0877,4044.0
2017-11-09 13:35:00,160.53,160.55,160.44,160.45,2513.0,134.1044,134.1212,134.0293,134.0376,2513.0
2017-11-09 13:40:00,160.44,160.44,160.3,160.35,3478.0,134.0293,134.0293,133.9123,133.9541,3478.0
2017-11-09 13:45:00,160.35,160.52,160.35,160.52,6917.0,133.9541,134.0961,133.9541,134.0961,6917.0
2017-11-09 13:50:00,160.57,160.57,160.5,160.51,2559.0,134.1379,134.1379,134.0794,134.0877,2559.0
2017-11-09 13:55:00,160.57,160.57,160.39,160.41,3953.0,134.1379,134.1379,133.9875,134.0042,3953.0
2017-11-09 14:00:00,160.46,160.52,160.37,160.42,13706.0,134.046,134.0961,133.9708,134.0126,13706.0
2017-11-09 14:05:00,160.42,160.71,160.4,160.6,7529.0,134.0126,134.2548,133.9958,134.1629,7529.0
2017-11-09 14:10:00,160.57,160.68,160.53,160.53,3950.0,134.1379,134.2298,134.1044,134.1044,3950.0
2017-11-09 14:15:00,160.58,160.71,160.52,160.71,8537.0,134.1462,134.2548,134.0961,134.2548,8537.0
2017-11-09 14:20:00,160.68,160.76,160.59,160.65,8443.0,134.2298,134.2966,134.1546,134.2047,8443.0
2017-11-09 14:25:00,160.68,160.68,160.58,160.64,2470.0,134.2298,134.2298,134.1462,134.1963,2470.0
2017-11-09 14:30:00,160.63,160.73,160.58,160.71,4239.0,134.188,134.2715,134.1462,134.2548,4239.0
2017-11-09 14:35:00,160.69,160.69,160.56,160.61,4697.0,134.2381,134.2381,134.1295,134.1713,4697.0
2017-11-09 14:40:00,160.61,160.64,160.54,160.56,7251.0,134.1713,134.1963,134.1128,134.1295,7251.0
2017-11-09 14:45:00,160.56,160.64,160.52,160.58,11156.0,134.1295,134.1963,134.0961,134.1462,11156.0
2017-11-09 14:50:00,160.56,160.69,160.54,160.67,3382.0,134.1295,134.2381,134.1128,134.2214,3382.0
2017-11-09 14:55:00,160.59,160.67,160.58,160.59,5062.0,134.1546,134.2214,134.1462,134.1546,5062.0
2017-11-09 15:00:00,160.57,160.63,160.49,160.55,6074.0,134.1379,134.188,134.071,134.1212,6074.0
2017-11-09 15:05:00,160.56,160.64,160.56,160.59,7575.0,134.1295,134.1963,134.1295,134.1546,7575.0
2017-11-09 15:10:00,160.61,160.63,160.56,160.61,5003.0,134.1713,134.188,134.1295,134.1713,5003.0
2017-11-09 15:15:00,160.62,160.74,160.61,160.71,7615.0,134.1796,134.2799,134.1713,134.2548,7615.0
2017-11-09 15:20:00,160.72,160.86,160.7,160.8,6050.0,134.2632,134.3801,134.2465,134.33,6050.0
2017-11-09 15:25:00,160.79,160.83,160.77,160.77,5887.0,134.3216,134.3551,134.3049,134.3049,5887.0
2017-11-09 15:30:00,160.76,160.83,160.67,160.75,13179.0,134.2966,134.3551,134.2214,134.2882,13179.0
2017-11-09 15:35:00,160.75,160.83,160.69,160.81,9722.0,134.2882,134.3551,134.2381,134.3384,9722.0
2017-11-09 15:40:00,160.81,160.85,160.65,160.68,9574.0,134.3384,134.3718,134.2047,134.2298,9574.0
2017-11-09 15:45:00,160.66,160.66,160.51,160.57,10441.0,134.213,134.213,134.0877,134.1379,10441.0
2017-11-09 15:50:00,160.58,160.6,160.5,160.51,21622.0,134.1462,134.1629,134.0794,134.0877,21622.0
2017-11-09 15:55:00,160.5,160.63,160.49,160.56,32799.0,134.0794,134.188,134.071,134.1295,32799.0
2017-11-10 09:30:00,160.2,160.89,159.81,160.2,15180.0,133.8288,134.4052,133.503,133.8288,15180.0
2017-11-10 09:35:00,160.24,160.54,160.16,160.21,9802.0,133.8622,134.1128,133.7954,133.8371,9802.0
2017-11-10 09:40:00,160.3,160.77,160.3,160.63,3400.0,133.9123,134.3049,133.9123,134.188,3400.0
2017-11-10 09:45:00,160.63,160.66,160.34,160.58,7503.0,134.188,134.213,133.9457,134.1462,7503.0
2017-11-10 09:50:00,160.64,160.85,160.56,160.79,7458.0,134.1963,134.3718,134.1295,134.3216,7458.0
2017-11-10 09:55:00,160.7,160.94,160.58,160.94,6261.0,134.2465,134.447,134.1462,134.447,6261.0
2017-11-10 10:00:00,160.89,160.89,160.45,160.45,7031.0,134.4052,134.4052,134.0376,134.0376,7031.0
2017-11-10 10:05:00,160.48,160.67,160.38,160.67,5577.0,134.0627,134.2214,133.9791,134.2214,5577.0
2017-11-10 10:10:00,160.66,160.67,160.51,160.51,6156.0,134.213,134.2214,134.0877,134.0877,6156.0
2017-11-10 10:15:00,160.55,160.92,160.54,160.74,5584.0,134.1212,134.4302,134.1128,134.2799,5584.0
2017-11-10 10:20:00,160.78,160.84,160.69,160.82,4323.0,134.3133,134.3634,134.2381,134.3467,4323.0
2017-11-10 10:25:00,160.84,160.93,160.72,160.79,5270.0,134.3634,134.4386,134.2632,134.3216,5270.0
2017-11-10 10:30:00,160.79,160.79,160.37,160.5,6727.0,134.3216,134.3216,133.9708,134.0794,6727.0
2017-11-10 10:35:00,160.5,160.7,160.45,160.45,7858.0,134.0794,134.2465,134.0376,134.0376,7858.0
2017-11-10 10:40:00,160.53,160.65,160.48,160.48,5239.0,134.1044,134.2047,134.0627,134.0627,5239.0
2017-11-10 10:45:00,160.46,160.56,160.46,160.49,6104.0,134.046,134.1295,134.046,134.071,6104.0
2017-11-10 10:50:00,160.54,160.61,160.5,160.61,3215.0,134.1128,134.1713,134.0794,134.1713,3215.0
2017-11-10 10:55:00,160.57,160.75,160.57,160.75,24377.0,134.1379,134.2882,134.1379,134.2882,24377.0
2017-11-10 11:00:00,160.75,160.81,160.6,160.65,5831.0,134.2882,134.3384,134.1629,134.2047,5831.0
2017-11-10 11:05:00,160.69,160.73,160.62,160.62,3621.0,134.2381,134.2715,134.1796,134.1796,3621.0
2017-11-10 11:10:00,160.61,160.72,160.41,160.72,18765.0,134.1713,134.2632,134.0042,134.2632,18765.0
2017-11-10 11:15:00,160.73,160.73,160.56,160.66,3285.0,134.2715,134.2715,134.1295,134.213,3285.0
2017-11-10 11:20:00,160.68,160.71,160.44,160.63,4507.0,134.2298,134.2548,134.0293,134.188,4507.0
2017-11-10 11:25:00,160.67,160.76,160.42,160.45,8100.0,134.2214,134.2966,134.0126,134.0376,8100.0
2017-11-10 11:30:00,160.49,160.56,160.46,160.48,3243.0,134.071,134.1295,134.046,134.0627,3243.0
2017-11-10 11:35:00,160.49,160.58,160.47,160.58,2337.0,134.071,134.1462,134.0543,134.1462,2337.0
2017-11-10 11:40:00,160.58,160.69,160.58,160.69,1286.0,134.1462,134.2381,134.1462,134.2381,1286.0
2017-11-10 11:45:00,160.77,160.77,160.54,160.59,4610.0,134.3049,134.3049,134.1128,134.1546,4610.0
2017-11-10 11:50:00,160.61,160.67,160.53,160.64,2800.0,134.1713,134.2214,134.1044,134.1963,2800.0
2017-11-10 11:55:00,160.6,160.65,160.5,160.53,3210.0,134.1629,134.2047,134.0794,134.1044,3210.0
2017-11-10 12:00:00,160.5,160.53,160.36,160.45,3939.0,134.0794,134.1044,133.9624,134.0376,3939.0
2017-11-10 12:05:00,160.48,160.48,160.37,160.42,3544.0,134.0627,134.0627,133.9708,134.0126,3544.0
2017-11-10 12:10:00,160.44,160.44,160.28,160.35,5100.0,134.0293,134.0293,133.8956,133.9541,5100.0
2017-11-10 12:15:00,160.31,160.45,160.31,160.39,4817.0,133.9207,134.0376,133.9207,133.9875,4817.0
2017-11-10 12:20:00,160.44,160.52,160.39,160.47,1523.0,134.0293,134.0961,133.9875,134.0543,1523.0
2017-11-10 12:25:00,160.51,160.51,160.41,160.51,7478.0,134.0877,134.0877,134.0042,134.0877,7478.0
2017-11-10 12:30:00,160.52,160.52,160.33,160.37,3835.0,134.0961,134.0961,133.9374,133.9708,3835.0
2017-11-10 12:35:00,160.36,160.43,160.34,160.37,2200.0,133.9624,134.0209,133.9457,133.9708,2200.0
2017-11-10 12:40:00,160.33,160.42,160.33,160.42,700.0,133.9374,134.0126,133.9374,134.0126,700.0
2017-11-10 12:45:00,160.4,160.44,160.31,160.33,3300.0,133.9958,134.0293,133.9207,133.9374,3300.0
2017-11-10 12:50:00,160.29,160.41,160.29,160.41,600.0,133.904,134.0042,133.904,134.0042,600.0
2017-11-10 12:55:00,160.41,160.41,160.19,160.24,3956.0,134.0042,134.0042,133.8204,133.8622,3956.0
2017-11-10 13:00:00,160.31,160.31,160.24,160.29,2333.0,133.9207,133.9207,133.8622,133.904,2333.0
2017-11-10 13:05:00,160.29,160.3,160.2,160.29,3226.0,133.904,133.9123,133.8288,133.904,3226.0
2017-11-10 13:10:00,160.28,160.33,160.21,160.26,1800.0,133.8956,133.9374,133.8371,133.8789,1800.0
2017-11-10 13:15:00,160.3,160.41,160.19,160.19,3071.0,133.9123,134.0042,133.8204,133.8204,3071.0
2017-11-10 13:20:00,160.27,160.32,160.18,160.31,1725.0,133.8872,133.929,133.8121,133.9207,1725.0
2017-11-10 13:25:00,160.33,160.43,160.3,160.31,4205.0,133.9374,134.0209,133.9123,133.9207,4205.0
2017-11-10 13:30:00,160.33,160.43,160.33,160.39,1522.0,133.9374,134.0209,133.9374,133.9875,1522.0
2017-11-10 13:35:00,160.36,160.44,160.34,160.34,2800.0,133.9624,134.0293,133.9457,133.9457,2800.0
2017-11-10 13:40:00,160.33,160.47,160.33,160.37,2450.0,133.9374,134.0543,133.9374,133.9708,2450.0
2017-11-10 13:45:00,160.38,160.42,160.34,160.42,900.0,133.9791,134.0126,133.9457,134.0126,900.0
2017-11-10 13:50:00,160.38,160.38,160.21,160.22,3949.0,133.9791,133.9791,133.8371,133.8455,3949.0
2017-11-10 13:55:00,160.24,160.35,160.2,160.2,2960.0,133.8622,133.9541,133.8288,133.8288,2960.0
2017-11-10 14:00:00,160.23,160.4,160.23,160.39,2350.0,133.8538,133.9958,133.8538,133.9875,2350.0
2017-11-10 14:05:00,160.4,160.4,160.29,160.33,3362.0,133.9958,133.9958,133.904,133.9374,3362.0
2017-11-10 14:10:00,160.35,160.43,160.27,160.32,4146.0,133.9541,134.0209,133.8872,133.929,4146.0
2017-11-10 14:15:00,160.36,160.42,160.34,160.41,1308.0,133.9624,134.0126,133.9457,134.0042,1308.0
2017-11-10 14:20:00,160.43,160.45,160.3,160.43,4679.0,134.0209,134.0376,133.9123,134.0209,4679.0
2017-11-10 14:25:00,160.43,160.47,160.37,160.37,1850.0,134.0209,134.0543,133.9708,133.9708,1850.0
2017-11-10 14:30:00,160.29,160.33,160.28,160.32,2800.0,133.904,133.9374,133.8956,133.929,2800.0
2017-11-10 14:35:00,160.33,160.35,160.23,160.35,2258.0,133.9374,133.9541,133.8538,133.9541,2258.0
2017-11-10 14:40:00,160.33,160.4,160.31,160.38,2300.0,133.9374,133.9958,133.9207,133.9791,2300.0
2017-11-10 14:45:00,160.4,160.44,160.38,160.4,4001.0,133.9958,134.0293,133.9791,133.9958,4001.0
2017-11-10 14:50:00,160.44,160.44,160.34,160.44,2818.0,134.0293,134.0293,133.9457,134.0293,2818.0
2017-11-10 14:55:00,160.46,160.5,160.44,160.45,2800.0,134.046,134.0794,134.0293,134.0376,2800.0
2017-11-10 15:00:00,160.47,160.48,160.42,160.48,3106.0,134.0543,134.0627,134.0126,134.0627,3106.0
2017-11-10 15:05:00,160.49,160.5,160.37,160.42,7408.0,134.071,134.0794,133.9708,134.0126,7408.0
2017-11-10 15:10:00,160.42,160.5,160.42,160.45,2413.0,134.0126,134.0794,134.0126,134.0376,2413.0
2017-11-10 15:15:00,160.47,160.49,160.36,160.4,3210.0,134.0543,134.071,133.9624,133.9958,3210.0
2017-11-10 15:20:00,160.39,160.49,160.35,160.47,2698.0,133.9875,134.071,133.9541,134.0543,2698.0
2017-11-10 15:25:00,160.46,160.55,160.46,160.53,3000.0,134.046,134.1212,134.046,134.1044,3000.0
2017-11-10 15:30:00,160.54,160.68,160.53,160.68,16750.0,134.1128,134.2298,134.1044,134.2298,16750.0
2017-11-10 15:35:00,160.66,160.73,160.55,160.59,7917.0,134.213,134.2715,134.1212,134.1546,7917.0
2017-11-10 15:40:00,160.59,160.6,160.5,160.52,7612.0,134.1546,134.1629,134.0794,134.0961,7612.0
2017-11-10 15:45:00,160.5,160.5,160.38,160.39,12487.0,134.0794,134.0794,133.9791,133.9875,12487.0
2017-11-10 15:50:00,160.41,160.44,160.38,160.41,10517.0,134.0042,134.0293,133.9791,134.0042,10517.0
2017-11-10 15:55:00,160.4,160.43,160.26,160.32,38858.0,133.9958,134.0209,133.8789,133.929,38858.0
2017-11-13 09:30:00,162.53,162.85,161.36,162.02,47374.0,135.7752,136.0425,134.7978,135.3492,47374.0
2017-11-13 09:35:00,161.85,162.01,161.5,161.76,22564.0,135.2072,135.3408,134.9148,135.132,22564.0
2017-11-13 09:40:00,161.76,161.81,161.42,161.63,11209.0,135.132,135.1737,134.8479,135.0234,11209.0
2017-11-13 09:45:00,161.52,161.62,161.46,161.48,6113.0,134.9315,135.015,134.8814,134.8981,6113.0
2017-11-13 09:50:00,161.48,161.8,161.48,161.77,11155.0,134.8981,135.1654,134.8981,135.1403,11155.0
2017-11-13 09:55:00,161.77,162.03,161.74,161.99,14138.0,135.1403,135.3575,135.1153,135.3241,14138.0
2017-11-13 10:00:00,162.0,162.29,161.84,162.19,16130.0,135.3325,135.5747,135.1988,135.4912,16130.0
2017-11-13 10:05:00,162.18,162.28,162.12,162.28,7962.0,135.4828,135.5664,135.4327,135.5664,7962.0
2017-11-13 10:10:00,162.24,162.46,162.18,162.4,5655.0,135.533,135.7167,135.4828,135.6666,5655.0
2017-11-13 10:15:00,162.46,162.74,162.42,162.7,16202.0,135.7167,135.9506,135.6833,135.9172,16202.0
2017-11-13 10:20:00,162.71,162.73,162.0,162.0,7020.0,135.9256,135.9423,135.3325,135.3325,7020.0
2017-11-13 10:25:00,162.04,162.04,161.68,161.89,7675.0,135.3659,135.3659,135.0651,135.2406,7675.0
2017-11-13 10:30:00,161.9,161.9,161.74,161.82,6964.0,135.2489,135.2489,135.1153,135.1821,6964.0
2017-11-13 10:35:00,161.8,161.98,161.76,161.98,5905.0,135.1654,135.3158,135.132,135.3158,5905.0
2017-11-13 10:40:00,161.98,162.01,161.9,161.99,6350.0,135.3158,135.3408,135.2489,135.3241,6350.0
2017-11-13 10:45:00,161.95,162.15,161.94,162.15,2449.0,135.2907,135.4578,135.2823,135.4578,2449.0
2017-11-13 10:50:00,162.02,162.16,161.94,161.95,3151.0,135.3492,135.4661,135.2823,135.2907,3151.0
2017-11-13 10:55:00,161.95,162.24,161.93,162.17,5123.0,135.2907,135.533,135.274,135.4745,5123.0
2017-11-13 11:00:00,162.14,162.16,162.1,162.1,1800.0,135.4494,135.4661,135.416,135.416,1800.0
2017-11-13 11:05:00,162.11,162.16,162.03,162.16,2800.0,135.4244,135.4661,135.3575,135.4661,2800.0
2017-11-13 11:10:00,162.13,162.23,162.11,162.15,2900.0,135.4411,135.5246,135.4244,135.4578,2900.0
2017-11-13 11:15:00,162.19,162.36,162.14,162.34,9310.0,135.4912,135.6332,135.4494,135.6165,9310.0
2017-11-13 11:20:00,162.31,162.36,162.28,162.32,6050.0,135.5914,135.6332,135.5664,135.5998,6050.0
2017-11-13 11:25:00,162.35,162.36,162.28,162.33,5929.0,135.6248,135.6332,135.5664,135.6081,5929.0
2017-11-13 11:30:00,162.29,162.34,162.03,162.09,10744.0,135.5747,135.6165,135.3575,135.4076,10744.0
2017-11-13 11:35:00,162.09,162.13,161.79,161.88,6018.0,135.4076,135.4411,135.157,135.2322,6018.0
2017-11-13 11:40:00,161.92,161.93,161.82,161.89,3990.0,135.2656,135.274,135.1821,135.2406,3990.0
2017-11-13 11:45:00,161.89,162.05,161.89,162.05,2644.0,135.2406,135.3742,135.2406,135.3742,2644.0
2017-11-13 11:50:00,162.02,162.19,162.02,162.17,6003.0,135.3492,135.4912,135.3492,135.4745,6003.0
2017-11-13 11:55:00,162.18,162.32,162.16,162.32,6577.0,135.4828,135.5998,135.4661,135.5998,6577.0
2017-11-13 12:00:00,162.34,162.5,162.19,162.46,23261.0,135.6165,135.7502,135.4912,135.7167,23261.0
2017-11-13 12:05:00,162.51,162.71,162.48,162.7,8438.0,135.7585,135.9256,135.7334,135.9172,8438.0
2017-11-13 12:10:00,162.68,162.74,162.58,162.65,13701.0,135.9005,135.9506,135.817,135.8755,13701.0
2017-11-13 12:15:00,162.68,162.73,162.6,162.69,7001.0,135.9005,135.9423,135.8337,135.9089,7001.0
2017-11-13 12:20:00,162.71,162.99,162.71,162.96,23219.0,135.9256,136.1595,135.9256,136.1344,23219.0
2017-11-13 12:25:00,162.99,162.99,162.84,162.84,17489.0,136.1595,136.1595,136.0342,136.0342,17489.0
2017-11-13 12:30:00,162.84,163.56,162.75,162.94,26568.0,136.0342,136.6357,135.959,136.1177,26568.0
2017-11-13 12:35:00,162.99,163.5,162.98,163.44,19352.0,136.1595,136.5855,136.1511,136.5354,19352.0
2017-11-13 12:40:00,163.48,163.53,163.17,163.17,13624.0,136.5688,136.6106,136.3099,136.3099,13624.0
2017-11-13 12:45:00,163.22,163.44,163.22,163.4,8800.0,136.3516,136.5354,136.3516,136.502,8800.0
2017-11-13 12:50:00,163.37,163.44,163.35,163.37,11418.0,136.4769,136.5354,136.4602,136.4769,11418.0
2017-11-13 12:55:00,163.34,163.35,163.03,163.07,7564.0,136.4519,136.4602,136.1929,136.2263,7564.0
2017-11-13 13:00:00,163.09,163.09,162.85,162.91,21892.0,136.243,136.243,136.0425,136.0927,21892.0
2017-11-13 13:05:00,162.92,162.94,162.73,162.73,6406.0,136.101,136.1177,135.9423,135.9423,6406.0
2017-11-13 13:10:00,162.73,162.81,162.73,162.74,4407.0,135.9423,136.0091,135.9423,135.9506,4407.0
2017-11-13 13:15:00,162.79,162.8,162.74,162.79,8355.0,135.9924,136.0008,135.9506,135.9924,8355.0
2017-11-13 13:20:00,162.78,162.83,162.73,162.75,9735.0,135.9841,136.0258,135.9423,135.959,9735.0
2017-11-13 13:25:00,162.76,162.81,162.74,162.75,9137.0,135.9674,136.0091,135.9506,135.959,9137.0
2017-11-13 13:30:00,162.77,162.77,162.7,162.72,3100.0,135.9757,135.9757,135.9172,135.9339,3100.0
2017-11-13 13:35:00,162.7,162.72,162.66,162.71,5846.0,135.9172,135.9339,135.8838,135.9256,5846.0
2017-11-13 13:40:00,162.71,162.74,162.37,162.38,16067.0,135.9256,135.9506,135.6416,135.6499,16067.0
2017-11-13 13:45:00,162.38,162.45,162.31,162.33,9978.0,135.6499,135.7084,135.5914,135.6081,9978.0
2017-11-13 13:50:00,162.32,162.38,162.31,162.36,13432.0,135.5998,135.6499,135.5914,135.6332,13432.0
2017-11-13 13:55:00,162.36,162.37,162.09,162.36,12931.0,135.6332,135.6416,135.4076,135.6332,12931.0
2017-11-13 14:00:00,162.38,162.9,162.37,162.75,41342.0,135.6499,136.0843,135.6416,135.959,41342.0
2017-11-13 14:05:00,162.75,163.04,162.72,163.03,22273.0,135.959,136.2013,135.9339,136.1929,22273.0
2017-11-13 14:10:00,162.99,162.99,162.86,162.86,13543.0,136.1595,136.1595,136.0509,136.0509,13543.0
2017-11-13 14:15:00,162.88,162.9,162.79,162.84,10411.0,136.0676,136.0843,135.9924,136.0342,10411.0
2017-11-13 14:20:00,162.85,162.93,162.84,162.87,10623.0,136.0425,136.1094,136.0342,136.0592,10623.0
2017-11-13 14:25:00,162.87,163.19,162.87,163.01,18238.0,136.0592,136.3266,136.0592,136.1762,18238.0
2017-11-13 14:30:00,163.0,163.01,162.75,162.76,9171.0,136.1678,136.1762,135.959,135.9674,9171.0
2017-11-13 14:35:00,162.78,162.78,162.68,162.69,4599.0,135.9841,135.9841,135.9005,135.9089,4599.0
2017-11-13 14:40:00,162.72,162.72,162.61,162.63,9877.0,135.9339,135.9339,135.842,135.8588,9877.0
2017-11-13 14:45:00,162.62,162.67,162.55,162.67,14886.0,135.8504,135.8922,135.7919,135.8922,14886.0
2017-11-13 14:50:00,162.68,162.72,162.58,162.65,11072.0,135.9005,135.9339,135.817,135.8755,11072.0
2017-11-13 14:55:00,162.57,162.73,162.57,162.69,8594.0,135.8086,135.9423,135.8086,135.9089,8594.0
2017-11-13 15:00:00,162.68,162.75,162.66,162.74,21214.0,135.9005,135.959,135.8838,135.9506,21214.0
2017-11-13 15:05:00,162.74,162.81,162.69,162.81,23177.0,135.9506,136.0091,135.9089,136.0091,23177.0
2017-11-13 15:10:00,162.82,162.94,162.81,162.92,11922.0,136.0175,136.1177,136.0091,136.101,11922.0
2017-11-13 15:15:00,162.91,162.92,162.84,162.9,15025.0,136.0927,136.101,136.0342,136.0843,15025.0
2017-11-13 15:20:00,162.9,162.92,162.87,162.88,16777.0,136.0843,136.101,136.0592,136.0676,16777.0
2017-11-13 15:25:00,162.88,163.03,162.78,163.01,61415.0,136.0676,136.1929,135.9841,136.1762,61415.0
2017-11-13 15:30:00,163.01,163.2,162.99,163.14,22230.0,136.1762,136.3349,136.1595,136.2848,22230.0
2017-11-13 15:35:00,163.15,163.17,162.85,162.88,30086.0,136.2932,136.3099,136.0425,136.0676,30086.0
2017-11-13 15:40:00,162.89,162.98,162.89,162.94,27892.0,136.076,136.1511,136.076,136.1177,27892.0
2017-11-13 15:45:00,162.95,162.97,162.8,162.81,89431.0,136.1261,136.1428,136.0008,136.0091,89431.0
2017-11-13 15:50:00,162.8,162.81,162.75,162.79,41942.0,136.0008,136.0091,135.959,135.9924,41942.0
2017-11-13 15:55:00,162.78,162.83,162.66,162.74,116136.0,135.9841,136.0258,135.8838,135.9506,116136.0
2017-11-14 09:30:00,161.77,161.77,161.56,161.64,12714.0,135.1403,135.1403,134.9649,135.0317,12714.0
2017-11-14 09:35:00,161.52,161.65,161.13,161.51,9643.0,134.9315,135.0401,134.6057,134.9231,9643.0
2017-11-14 09:40:00,161.59,161.63,161.12,161.12,5919.0,134.99,135.0234,134.5973,134.5973,5919.0
2017-11-14 09:45:00,161.15,161.39,161.14,161.17,8668.0,134.6224,134.8229,134.614,134.6391,8668.0
2017-11-14 09:50:00,161.16,161.51,161.06,161.41,8641.0,134.6307,134.9231,134.5472,134.8396,8641.0
2017-11-14 09:55:00,161.36,161.36,161.06,161.08,3956.0,134.7978,134.7978,134.5472,134.5639,3956.0
2017-11-14 10:00:00,161.01,161.33,161.01,161.13,19687.0,134.5054,134.7728,134.5054,134.6057,19687.0
2017-11-14 10:05:00,161.2,161.27,161.1,161.24,4538.0,134.6642,134.7226,134.5806,134.6976,4538.0
2017-11-14 10:10:00,161.27,161.45,161.24,161.44,5939.0,134.7226,134.873,134.6976,134.8646,5939.0
2017-11-14 10:15:00,161.4,161.64,161.39,161.64,11943.0,134.8312,135.0317,134.8229,135.0317,11943.0
2017-11-14 10:20:00,161.77,161.98,161.7,161.83,12704.0,135.1403,135.3158,135.0818,135.1904,12704.0
2017-11-14 10:25:00,161.85,161.87,161.41,161.43,11244.0,135.2072,135.2239,134.8396,134.8563,11244.0
2017-11-14 10:30:00,161.42,161.56,161.25,161.55,8203.0,134.8479,134.9649,134.7059,134.9565,8203.0
2017-11-14 10:35:00,161.56,161.75,161.53,161.74,10285.0,134.9649,135.1236,134.9398,135.1153,10285.0
2017-11-14 10:40:00,161.72,161.79,161.5,161.77,15232.0,135.0986,135.157,134.9148,135.1403,15232.0
2017-11-14 10:45:00,161.81,162.09,161.8,161.83,5103.0,135.1737,135.4076,135.1654,135.1904,5103.0
2017-11-14 10:50:00,161.88,162.03,161.85,161.93,6331.0,135.2322,135.3575,135.2072,135.274,6331.0
2017-11-14 10:55:00,161.94,161.98,161.74,161.98,4716.0,135.2823,135.3158,135.1153,135.3158,4716.0
2017-11-14 11:00:00,161.88,161.88,161.58,161.58,3010.0,135.2322,135.2322,134.9816,134.9816,3010.0
2017-11-14 11:05:00,161.53,161.69,161.46,161.65,5053.0,134.9398,135.0735,134.8814,135.0401,5053.0
2017-11-14 11:10:00,161.68,161.93,161.68,161.85,8737.0,135.0651,135.274,135.0651,135.2072,8737.0
2017-11-14 11:15:00,161.86,161.99,161.83,161.83,4501.0,135.2155,135.3241,135.1904,135.1904,4501.0
2017-11-14 11:20:00,161.8,161.8,161.46,161.51,10547.0,135.1654,135.1654,134.8814,134.9231,10547.0
2017-11-14 11:25:00,161.46,161.64,161.39,161.4,6506.0,134.8814,135.0317,134.8229,134.8312,6506.0
2017-11-14 11:30:00,161.42,161.59,161.42,161.47,6087.0,134.8479,134.99,134.8479,134.8897,6087.0
2017-11-14 11:35:00,161.48,161.64,161.48,161.62,6053.0,134.8981,135.0317,134.8981,135.015,6053.0
2017-11-14 11:40:00,161.66,161.68,161.51,161.61,5946.0,135.0484,135.0651,134.9231,135.0067,5946.0
2017-11-14 11:45:00,161.59,161.68,161.47,161.59,3406.0,134.99,135.0651,134.8897,134.99,3406.0
2017-11-14 11:50:00,161.56,161.73,161.56,161.64,2353.0,134.9649,135.1069,134.9649,135.0317,2353.0
2017-11-14 11:55:00,161.65,161.94,161.61,161.94,7126.0,135.0401,135.2823,135.0067,135.2823,7126.0
2017-11-14 12:00:00,161.95,162.15,161.75,162.15,9300.0,135.2907,135.4578,135.1236,135.4578,9300.0
2017-11-14 12:05:00,162.08,162.1,161.83,161.92,10478.0,135.3993,135.416,135.1904,135.2656,10478.0
2017-11-14 12:10:00,161.83,162.08,161.79,162.08,4606.0,135.1904,135.3993,135.157,135.3993,4606.0
2017-11-14 12:15:00,162.23,162.27,162.05,162.07,3300.0,135.5246,135.558,135.3742,135.3909,3300.0
2017-11-14 12:20:00,162.05,162.12,162.01,162.09,4906.0,135.3742,135.4327,135.3408,135.4076,4906.0
2017-11-14 12:25:00,162.11,162.17,162.06,162.15,7619.0,135.4244,135.4745,135.3826,135.4578,7619.0
2017-11-14 12:30:00,162.15,162.2,162.1,162.1,4700.0,135.4578,135.4995,135.416,135.416,4700.0
2017-11-14 12:35:00,162.11,162.15,162.07,162.07,1800.0,135.4244,135.4578,135.3909,135.3909,1800.0
2017-11-14 12:40:00,162.07,162.11,162.04,162.11,3100.0,135.3909,135.4244,135.3659,135.4244,3100.0
2017-11-14 12:45:00,162.09,162.1,161.83,161.83,4758.0,135.4076,135.416,135.1904,135.1904,4758.0
2017-11-14 12:50:00,161.84,161.9,161.56,161.67,6509.0,135.1988,135.2489,134.9649,135.0568,6509.0
2017-11-14 12:55:00,161.64,161.81,161.57,161.74,3884.0,135.0317,135.1737,134.9732,135.1153,3884.0
2017-11-14 13:00:00,161.81,161.82,161.73,161.82,3921.0,135.1737,135.1821,135.1069,135.1821,3921.0
2017-11-14 13:05:00,161.81,161.81,161.68,161.79,2900.0,135.1737,135.1737,135.0651,135.157,2900.0
2017-11-14 13:10:00,161.81,161.88,161.7,161.87,2319.0,135.1737,135.2322,135.0818,135.2239,2319.0
2017-11-14 13:15:00,161.84,161.84,161.56,161.58,2466.0,135.1988,135.1988,134.9649,134.9816,2466.0
2017-11-14 13:20:00,161.51,161.75,161.51,161.75,1706.0,134.9231,135.1236,134.9231,135.1236,1706.0
2017-11-14 13:25:00,161.7,161.77,161.6,161.71,5393.0,135.0818,135.1403,134.9983,135.0902,5393.0
2017-11-14 13:30:00,161.73,161.77,161.59,161.74,5267.0,135.1069,135.1403,134.99,135.1153,5267.0
2017-11-14 13:35:00,161.77,161.91,161.76,161.84,2440.0,135.1403,135.2573,135.132,135.1988,2440.0
2017-11-14 13:40:00,161.9,161.96,161.86,161.94,5700.0,135.2489,135.299,135.2155,135.2823,5700.0
2017-11-14 13:45:00,161.99,162.04,161.92,161.92,4209.0,135.3241,135.3659,135.2656,135.2656,4209.0
2017-11-14 13:50:00,161.94,161.94,161.81,161.82,3301.0,135.2823,135.2823,135.1737,135.1821,3301.0
2017-11-14 13:55:00,161.82,161.83,161.7,161.79,6036.0,135.1821,135.1904,135.0818,135.157,6036.0
2017-11-14 14:00:00,161.78,161.8,161.66,161.72,4099.0,135.1487,135.1654,135.0484,135.0986,4099.0
2017-11-14 14:05:00,161.76,161.82,161.75,161.81,3032.0,135.132,135.1821,135.1236,135.1737,3032.0
2017-11-14 14:10:00,161.84,161.92,161.74,161.86,7978.0,135.1988,135.2656,135.1153,135.2155,7978.0
2017-11-14 14:15:00,161.86,161.98,161.81,161.92,4830.0,135.2155,135.3158,135.1737,135.2656,4830.0
2017-11-14 14:20:00,161.94,161.94,161.78,161.78,4331.0,135.2823,135.2823,135.1487,135.1487,4331.0
2017-11-14 14:25:00,161.77,161.79,161.7,161.77,3293.0,135.1403,135.157,135.0818,135.1403,3293.0
2017-11-14 14:30:00,161.78,161.94,161.78,161.87,3290.0,135.1487,135.2823,135.1487,135.2239,3290.0
2017-11-14 14:35:00,161.9,162.0,161.9,161.91,4030.0,135.2489,135.3325,135.2489,135.2573,4030.0
2017-11-14 14:40:00,161.89,162.02,161.89,162.0,2706.0,135.2406,135.3492,135.2406,135.3325,2706.0
2017-11-14 14:45:00,161.96,161.99,161.66,161.78,4864.0,135.299,135.3241,135.0484,135.1487,4864.0
2017-11-14 14:50:00,161.76,161.88,161.76,161.84,5783.0,135.132,135.2322,135.132,135.1988,5783.0
2017-11-14 14:55:00,161.89,161.9,161.77,161.82,12728.0,135.2406,135.2489,135.1403,135.1821,12728.0
2017-11-14 15:00:00,161.77,161.87,161.76,161.8,3800.0,135.1403,135.2239,135.132,135.1654,3800.0
2017-11-14 15:05:00,161.87,161.95,161.86,161.87,5807.0,135.2239,135.2907,135.2155,135.2239,5807.0
2017-11-14 15:10:00,161.88,161.97,161.86,161.9,6900.0,135.2322,135.3074,135.2155,135.2489,6900.0
2017-11-14 15:15:00,161.93,161.98,161.85,161.96,7317.0,135.274,135.3158,135.2072,135.299,7317.0
2017-11-14 15:20:00,161.96,161.96,161.85,161.89,8262.0,135.299,135.299,135.2072,135.2406,8262.0
2017-11-14 15:25:00,161.89,161.95,161.86,161.88,4951.0,135.2406,135.2907,135.2155,135.2322,4951.0
2017-11-14 15:30:00,161.88,161.96,161.87,161.88,7250.0,135.2322,135.299,135.2239,135.2322,7250.0
2017-11-14 15:35:00,161.87,161.95,161.82,161.94,16462.0,135.2239,135.2907,135.1821,135.2823,16462.0
2017-11-14 15:40:00,161.94,162.02,161.88,162.0,11825.0,135.2823,135.3492,135.2322,135.3325,11825.0
2017-11-14 15:45:00,162.0,162.08,161.93,162.05,19998.0,135.3325,135.3993,135.274,135.3742,19998.0
2017-11-14 15:50:00,162.06,162.13,162.03,162.12,21320.0,135.3826,135.4411,135.3575,135.4327,21320.0
2017-11-14 15:55:00,162.11,162.16,162.0,162.1,69955.0,135.4244,135.4661,135.3325,135.416,69955.0
2017-11-15 09:30:00,161.26,161.61,160.81,161.39,8222.0,134.7143,135.0067,134.3384,134.8229,8222.0
2017-11-15 09:35:00,161.15,161.15,160.24,160.45,2877.0,134.6224,134.6224,133.8622,134.0376,2877.0
2017-11-15 09:40:00,160.55,160.69,160.47,160.57,4612.0,134.1212,134.2381,134.0543,134.1379,4612.0
2017-11-15 09:45:00,160.51,160.82,160.47,160.77,3886.0,134.0877,134.3467,134.0543,134.3049,3886.0
2017-11-15 09:50:00,160.78,160.89,160.62,160.83,5310.0,134.3133,134.4052,134.1796,134.3551,5310.0
2017-11-15 09:55:00,160.9,161.06,160.58,160.59,6053.0,134.4135,134.5472,134.1462,134.1546,6053.0
2017-11-15 10:00:00,160.61,160.91,160.61,160.85,4629.0,134.1713,134.4219,134.1713,134.3718,4629.0
2017-11-15 10:05:00,160.69,161.01,160.69,161.01,5743.0,134.2381,134.5054,134.2381,134.5054,5743.0
2017-11-15 10:10:00,161.06,161.25,161.06,161.25,6199.0,134.5472,134.7059,134.5472,134.7059,6199.0
2017-11-15 10:15:00,161.21,161.63,161.2,161.52,8814.0,134.6725,135.0234,134.6642,134.9315,8814.0
2017-11-15 10:20:00,161.5,161.61,161.47,161.56,13946.0,134.9148,135.0067,134.8897,134.9649,13946.0
2017-11-15 10:25:00,161.55,161.56,161.28,161.31,4931.0,134.9565,134.9649,134.731,134.756,4931.0
2017-11-15 10:30:00,161.25,161.25,160.9,161.07,4067.0,134.7059,134.7059,134.4135,134.5556,4067.0
2017-11-15 10:35:00,160.99,161.23,160.94,161.22,3600.0,134.4887,134.6892,134.447,134.6809,3600.0
2017-11-15 10:40:00,161.27,161.27,160.94,160.94,3594.0,134.7226,134.7226,134.447,134.447,3594.0
2017-11-15 10:45:00,160.92,161.13,160.9,160.9,3100.0,134.4302,134.6057,134.4135,134.4135,3100.0
2017-11-15 10:50:00,160.89,161.05,160.89,160.98,2742.0,134.4052,134.5388,134.4052,134.4804,2742.0
2017-11-15 10:55:00,160.98,161.14,160.95,161.09,3375.0,134.4804,134.614,134.4553,134.5723,3375.0
2017-11-15 11:00:00,161.11,161.14,161.02,161.02,3190.0,134.589,134.614,134.5138,134.5138,3190.0
2017-11-15 11:05:00,161.03,161.15,160.88,160.88,2927.0,134.5221,134.6224,134.3968,134.3968,2927.0
2017-11-15 11:10:00,160.88,161.01,160.87,161.01,3297.0,134.3968,134.5054,134.3885,134.5054,3297.0
2017-11-15 11:15:00,161.02,161.07,160.95,160.96,3925.0,134.5138,134.5556,134.4553,134.4637,3925.0
2017-11-15 11:20:00,160.99,161.31,160.99,161.31,3713.0,134.4887,134.756,134.4887,134.756,3713.0
2017-11-15 11:25:00,161.22,161.27,161.18,161.27,12019.0,134.6809,134.7226,134.6474,134.7226,12019.0
2017-11-15 11:30:00,161.28,161.32,161.22,161.25,11378.0,134.731,134.7644,134.6809,134.7059,11378.0
2017-11-15 11:35:00,161.25,161.3,161.13,161.14,9789.0,134.7059,134.7477,134.6057,134.614,9789.0
2017-11-15 11:40:00,161.1,161.23,161.1,161.17,4511.0,134.5806,134.6892,134.5806,134.6391,4511.0
2017-11-15 11:45:00,161.14,161.16,161.0,161.0,7019.0,134.614,134.6307,134.4971,134.4971,7019.0
2017-11-15 11:50:00,161.01,161.09,160.98,160.98,19700.0,134.5054,134.5723,134.4804,134.4804,19700.0
2017-11-15 11:55:00,161.02,161.1,160.83,161.09,6020.0,134.5138,134.5806,134.3551,134.5723,6020.0
2017-11-15 12:00:00,161.08,161.08,160.86,160.89,9366.0,134.5639,134.5639,134.3801,134.4052,9366.0
2017-11-15 12:05:00,160.89,160.97,160.86,160.95,9757.0,134.4052,134.472,134.3801,134.4553,9757.0
2017-11-15 12:10:00,160.96,160.97,160.83,160.91,7044.0,134.4637,134.472,134.3551,134.4219,7044.0
2017-11-15 12:15:00,160.85,160.91,160.85,160.87,3117.0,134.3718,134.4219,134.3718,134.3885,3117.0
2017-11-15 12:20:00,160.89,161.07,160.87,161.04,6620.0,134.4052,134.5556,134.3885,134.5305,6620.0
2017-11-15 12:25:00,161.05,161.06,160.83,160.84,3329.0,134.5388,134.5472,134.3551,134.3634,3329.0
2017-11-15 12:30:00,160.85,161.02,160.85,161.01,3700.0,134.3718,134.5138,134.3718,134.5054,3700.0
2017-11-15 12:35:00,161.03,161.03,160.88,161.0,3530.0,134.5221,134.5221,134.3968,134.4971,3530.0
2017-11-15 12:40:00,160.99,161.11,160.98,161.07,3600.0,134.4887,134.589,134.4804,134.5556,3600.0
2017-11-15 12:45:00,161.06,161.06,160.84,160.86,4160.0,134.5472,134.5472,134.3634,134.3801,4160.0
2017-11-15 12:50:00,160.86,160.91,160.78,160.88,3388.0,134.3801,134.4219,134.3133,134.3968,3388.0
2017-11-15 12:55:00,160.95,160.95,160.88,160.9,1916.0,134.4553,134.4553,134.3968,134.4135,1916.0
2017-11-15 13:00:00,160.9,161.01,160.87,160.98,2800.0,134.4135,134.5054,134.3885,134.4804,2800.0
2017-11-15 13:05:00,160.94,160.95,160.83,160.86,2345.0,134.447,134.4553,134.3551,134.3801,2345.0
2017-11-15 13:10:00,160.86,160.92,160.83,160.85,3300.0,134.3801,134.4302,134.3551,134.3718,3300.0
2017-11-15 13:15:00,160.89,160.91,160.8,160.83,3600.0,134.4052,134.4219,134.33,134.3551,3600.0
2017-11-15 13:20:00,160.88,160.89,160.82,160.89,2700.0,134.3968,134.4052,134.3467,134.4052,2700.0
2017-11-15 13:25:00,160.86,160.97,160.86,160.91,3100.0,134.3801,134.472,134.3801,134.4219,3100.0
2017-11-15 13:30:00,160.91,160.96,160.8,160.84,2102.0,134.4219,134.4637,134.33,134.3634,2102.0
2017-11-15 13:35:00,160.82,160.89,160.81,160.84,4120.0,134.3467,134.4052,134.3384,134.3634,4120.0
2017-11-15 13:40:00,160.83,160.89,160.82,160.87,4387.0,134.3551,134.4052,134.3467,134.3885,4387.0
2017-11-15 13:45:00,160.88,160.88,160.82,160.82,1900.0,134.3968,134.3968,134.3467,134.3467,1900.0
2017-11-15 13:50:00,160.83,160.91,160.77,160.86,4223.0,134.3551,134.4219,134.3049,134.3801,4223.0
2017-11-15 13:55:00,160.85,160.89,160.76,160.86,1900.0,134.3718,134.4052,134.2966,134.3801,1900.0
2017-11-15 14:00:00,160.83,160.87,160.62,160.62,11680.0,134.3551,134.3885,134.1796,134.1796,11680.0
2017-11-15 14:05:00,160.62,160.62,160.46,160.51,2560.0,134.1796,134.1796,134.046,134.0877,2560.0
2017-11-15 14:10:00,160.57,160.57,160.4,160.55,2906.0,134.1379,134.1379,133.9958,134.1212,2906.0
2017-11-15 14:15:00,160.58,160.68,160.52,160.52,2960.0,134.1462,134.2298,134.0961,134.0961,2960.0
2017-11-15 14:20:00,160.5,160.65,160.47,160.47,3225.0,134.0794,134.2047,134.0543,134.0543,3225.0
2017-11-15 14:25:00,160.5,160.68,160.5,160.56,1665.0,134.0794,134.2298,134.0794,134.1295,1665.0
2017-11-15 14:30:00,160.53,160.58,160.44,160.49,3950.0,134.1044,134.1462,134.0293,134.071,3950.0
2017-11-15 14:35:00,160.55,160.65,160.48,160.64,2953.0,134.1212,134.2047,134.0627,134.1963,2953.0
2017-11-15 14:40:00,160.65,160.72,160.63,160.64,3805.0,134.2047,134.2632,134.188,134.1963,3805.0
2017-11-15 14:45:00,160.65,160.76,160.64,160.76,3700.0,134.2047,134.2966,134.1963,134.2966,3700.0
2017-11-15 14:50:00,160.76,160.81,160.73,160.74,4308.0,134.2966,134.3384,134.2715,134.2799,4308.0
2017-11-15 14:55:00,160.72,160.75,160.63,160.75,2437.0,134.2632,134.2882,134.188,134.2882,2437.0
2017-11-15 15:00:00,160.7,160.78,160.68,160.75,5621.0,134.2465,134.3133,134.2298,134.2882,5621.0
2017-11-15 15:05:00,160.68,160.84,160.68,160.84,4500.0,134.2298,134.3634,134.2298,134.3634,4500.0
2017-11-15 15:10:00,160.83,160.97,160.82,160.94,8810.0,134.3551,134.472,134.3467,134.447,8810.0
2017-11-15 15:15:00,160.96,161.01,160.93,160.99,5477.0,134.4637,134.5054,134.4386,134.4887,5477.0
2017-11-15 15:20:00,161.0,161.08,160.87,160.89,8358.0,134.4971,134.5639,134.3885,134.4052,8358.0
2017-11-15 15:25:00,160.89,161.02,160.89,161.02,6039.0,134.4052,134.5138,134.4052,134.5138,6039.0
2017-11-15 15:30:00,161.03,161.14,161.0,161.05,10221.0,134.5221,134.614,134.4971,134.5388,10221.0
2017-11-15 15:35:00,161.04,161.07,160.98,161.01,8455.0,134.5305,134.5556,134.4804,134.5054,8455.0
2017-11-15 15:40:00,161.0,161.01,160.83,160.95,32511.0,134.4971,134.5054,134.3551,134.4553,32511.0
2017-11-15 15:45:00,160.94,161.03,160.87,160.98,24602.0,134.447,134.5221,134.3885,134.4804,24602.0
2017-11-15 15:50:00,161.0,161.01,160.93,160.94,32701.0,134.4971,134.5054,134.4386,134.447,32701.0
2017-11-15 15:55:00,160.93,161.0,160.73,160.87,64843.0,134.4386,134.4971,134.2715,134.3885,64843.0
2017-11-16 09:30:00,161.1,161.41,161.1,161.41,11832.0,134.5806,134.8396,134.5806,134.8396,11832.0
2017-11-16 09:35:00,161.15,161.52,160.99,161.49,6392.0,134.6224,134.9315,134.4887,134.9064,6392.0
2017-11-16 09:40:00,161.49,161.66,161.2,161.42,6996.0,134.9064,135.0484,134.6642,134.8479,6996.0
2017-11-16 09:45:00,161.3,161.46,161.3,161.46,5300.0,134.7477,134.8814,134.7477,134.8814,5300.0
2017-11-16 09:50:00,161.45,161.77,161.41,161.77,7023.0,134.873,135.1403,134.8396,135.1403,7023.0
2017-11-16 09:55:00,161.76,161.94,161.72,161.78,4200.0,135.132,135.2823,135.0986,135.1487,4200.0
2017-11-16 10:00:00,161.78,161.88,161.7,161.73,7266.0,135.1487,135.2322,135.0818,135.1069,7266.0
2017-11-16 10:05:00,161.77,161.98,161.74,161.76,4179.0,135.1403,135.3158,135.1153,135.132,4179.0
2017-11-16 10:10:00,161.74,161.9,161.74,161.88,3850.0,135.1153,135.2489,135.1153,135.2322,3850.0
2017-11-16 10:15:00,161.89,161.98,161.87,161.91,9008.0,135.2406,135.3158,135.2239,135.2573,9008.0
2017-11-16 10:20:00,161.91,161.91,161.77,161.81,3545.0,135.2573,135.2573,135.1403,135.1737,3545.0
2017-11-16 10:25:00,161.76,161.87,161.75,161.83,2900.0,135.132,135.2239,135.1236,135.1904,2900.0
2017-11-16 10:30:00,161.85,161.91,161.74,161.79,6512.0,135.2072,135.2573,135.1153,135.157,6512.0
2017-11-16 10:35:00,161.77,161.92,161.76,161.8,2217.0,135.1403,135.2656,135.132,135.1654,2217.0
2017-11-16 10:40:00,161.82,161.94,161.72,161.72,3804.0,135.1821,135.2823,135.0986,135.0986,3804.0
2017-11-16 10:45:00,161.72,161.78,161.72,161.72,7789.0,135.0986,135.1487,135.0986,135.0986,7789.0
2017-11-16 10:50:00,161.72,161.72,161.43,161.45,6155.0,135.0986,135.0986,134.8563,134.873,6155.0
2017-11-16 10:55:00,161.45,161.49,161.32,161.44,8453.0,134.873,134.9064,134.7644,134.8646,8453.0
2017-11-16 11:00:00,161.44,161.58,161.43,161.53,4674.0,134.8646,134.9816,134.8563,134.9398,4674.0
2017-11-16 11:05:00,161.49,161.49,161.38,161.39,4300.0,134.9064,134.9064,134.8145,134.8229,4300.0
2017-11-16 11:10:00,161.39,161.39,161.26,161.26,6713.0,134.8229,134.8229,134.7143,134.7143,6713.0
2017-11-16 11:15:00,161.24,161.28,161.17,161.21,6224.0,134.6976,134.731,134.6391,134.6725,6224.0
2017-11-16 11:20:00,161.22,161.23,161.07,161.11,3283.0,134.6809,134.6892,134.5556,134.589,3283.0
2017-11-16 11:25:00,161.06,161.11,161.0,161.1,3041.0,134.5472,134.589,134.4971,134.5806,3041.0
2017-11-16 11:30:00,161.03,161.06,160.94,161.02,8221.0,134.5221,134.5472,134.447,134.5138,8221.0
2017-11-16 11:35:00,161.06,161.07,160.9,161.04,12559.0,134.5472,134.5556,134.4135,134.5305,12559.0
2017-11-16 11:40:00,161.05,161.05,160.9,160.94,15641.0,134.5388,134.5388,134.4135,134.447,15641.0
2017-11-16 11:45:00,160.95,160.99,160.87,160.93,4490.0,134.4553,134.4887,134.3885,134.4386,4490.0
2017-11-16 11:50:00,160.91,161.08,160.87,161.08,4107.0,134.4219,134.5639,134.3885,134.5639,4107.0
2017-11-16 11:55:00,161.03,161.11,160.99,161.1,3800.0,134.5221,134.589,134.4887,134.5806,3800.0
2017-11-16 12:00:00,161.07,161.18,161.07,161.16,8465.0,134.5556,134.6474,134.5556,134.6307,8465.0
2017-11-16 12:05:00,161.14,161.14,161.09,161.13,3074.0,134.614,134.614,134.5723,134.6057,3074.0
2017-11-16 12:10:00,161.12,161.21,161.12,161.16,3638.0,134.5973,134.6725,134.5973,134.6307,3638.0
2017-11-16 12:15:00,161.18,161.24,161.14,161.24,3591.0,134.6474,134.6976,134.614,134.6976,3591.0
2017-11-16 12:20:00,161.17,161.26,161.17,161.24,7509.0,134.6391,134.7143,134.6391,134.6976,7509.0
2017-11-16 12:25:00,161.21,161.41,161.21,161.41,9679.0,134.6725,134.8396,134.6725,134.8396,9679.0
2017-11-16 12:30:00,161.41,161.53,161.4,161.49,12593.0,134.8396,134.9398,134.8312,134.9064,12593.0
2017-11-16 12:35:00,161.48,161.51,161.38,161.42,3440.0,134.8981,134.9231,134.8145,134.8479,3440.0
2017-11-16 12:40:00,161.38,161.43,161.38,161.43,1200.0,134.8145,134.8563,134.8145,134.8563,1200.0
2017-11-16 12:45:00,161.42,161.5,161.36,161.36,5487.0,134.8479,134.9148,134.7978,134.7978,5487.0
2017-11-16 12:50:00,161.34,161.34,161.04,161.08,18102.0,134.7811,134.7811,134.5305,134.5639,18102.0
2017-11-16 12:55:00,161.07,161.12,160.93,161.12,10905.0,134.5556,134.5973,134.4386,134.5973,10905.0
2017-11-16 13:00:00,161.14,161.46,161.13,161.37,5875.0,134.614,134.8814,134.6057,134.8062,5875.0
2017-11-16 13:05:00,161.38,161.47,161.34,161.47,4900.0,134.8145,134.8897,134.7811,134.8897,4900.0
2017-11-16 13:10:00,161.42,161.42,161.23,161.23,2621.0,134.8479,134.8479,134.6892,134.6892,2621.0
2017-11-16 13:15:00,161.24,161.46,161.23,161.42,8289.0,134.6976,134.8814,134.6892,134.8479,8289.0
2017-11-16 13:20:00,161.42,161.44,161.4,161.44,2600.0,134.8479,134.8646,134.8312,134.8646,2600.0
2017-11-16 13:25:00,161.43,161.5,161.4,161.49,5576.0,134.8563,134.9148,134.8312,134.9064,5576.0
2017-11-16 13:30:00,161.47,161.53,161.46,161.49,4798.0,134.8897,134.9398,134.8814,134.9064,4798.0
2017-11-16 13:35:00,161.49,161.59,161.44,161.44,8657.0,134.9064,134.99,134.8646,134.8646,8657.0
2017-11-16 13:40:00,161.47,161.52,161.41,161.41,8598.0,134.8897,134.9315,134.8396,134.8396,8598.0
2017-11-16 13:45:00,161.42,161.46,161.4,161.43,6545.0,134.8479,134.8814,134.8312,134.8563,6545.0
2017-11-16 13:50:00,161.45,161.49,161.42,161.48,3152.0,134.873,134.9064,134.8479,134.8981,3152.0
2017-11-16 13:55:00,161.46,161.49,161.43,161.45,3470.0,134.8814,134.9064,134.8563,134.873,3470.0
2017-11-16 14:00:00,161.43,161.48,161.41,161.47,4284.0,134.8563,134.8981,134.8396,134.8897,4284.0
2017-11-16 14:05:00,161.44,161.5,161.42,161.43,8131.0,134.8646,134.9148,134.8479,134.8563,8131.0
2017-11-16 14:10:00,161.43,161.49,161.41,161.48,11560.0,134.8563,134.9064,134.8396,134.8981,11560.0
2017-11-16 14:15:00,161.5,161.5,161.4,161.42,4200.0,134.9148,134.9148,134.8312,134.8479,4200.0
2017-11-16 14:20:00,161.4,161.43,161.4,161.43,4407.0,134.8312,134.8563,134.8312,134.8563,4407.0
2017-11-16 14:25:00,161.44,161.49,161.4,161.44,5479.0,134.8646,134.9064,134.8312,134.8646,5479.0
2017-11-16 14:30:00,161.46,161.5,161.42,161.47,2393.0,134.8814,134.9148,134.8479,134.8897,2393.0
2017-11-16 14:35:00,161.46,161.51,161.44,161.47,6821.0,134.8814,134.9231,134.8646,134.8897,6821.0
2017-11-16 14:40:00,161.5,161.5,161.43,161.46,3685.0,134.9148,134.9148,134.8563,134.8814,3685.0
2017-11-16 14:45:00,161.47,161.47,161.33,161.46,11648.0,134.8897,134.8897,134.7728,134.8814,11648.0
2017-11-16 14:50:00,161.43,161.46,161.41,161.45,4280.0,134.8563,134.8814,134.8396,134.873,4280.0
2017-11-16 14:55:00,161.45,161.46,161.25,161.37,27446.0,134.873,134.8814,134.7059,134.8062,27446.0
2017-11-16 15:00:00,161.38,161.41,161.33,161.34,4920.0,134.8145,134.8396,134.7728,134.7811,4920.0
2017-11-16 15:05:00,161.34,161.39,161.31,161.38,4942.0,134.7811,134.8229,134.756,134.8145,4942.0
2017-11-16 15:10:00,161.36,161.37,161.31,161.32,5185.0,134.7978,134.8062,134.756,134.7644,5185.0
2017-11-16 15:15:00,161.36,161.36,161.27,161.34,5741.0,134.7978,134.7978,134.7226,134.7811,5741.0
2017-11-16 15:20:00,161.36,161.4,161.35,161.38,9148.0,134.7978,134.8312,134.7895,134.8145,9148.0
2017-11-16 15:25:00,161.38,161.43,161.35,161.41,11549.0,134.8145,134.8563,134.7895,134.8396,11549.0
2017-11-16 15:30:00,161.41,161.41,161.29,161.34,14444.0,134.8396,134.8396,134.7393,134.7811,14444.0
2017-11-16 15:35:00,161.33,161.45,161.32,161.42,10057.0,134.7728,134.873,134.7644,134.8479,10057.0
2017-11-16 15:40:00,161.42,161.42,161.31,161.32,15059.0,134.8479,134.8479,134.756,134.7644,15059.0
2017-11-16 15:45:00,161.32,161.34,161.29,161.31,9521.0,134.7644,134.7811,134.7393,134.756,9521.0
2017-11-16 15:50:00,161.32,161.32,161.25,161.3,16125.0,134.7644,134.7644,134.7059,134.7477,16125.0
2017-11-16 15:55:00,161.33,161.33,161.11,161.19,72874.0,134.7728,134.7728,134.589,134.6558,72874.0
2017-11-17 09:30:00,160.83,161.0,160.39,160.45,35081.0,134.3551,134.4971,133.9875,134.0376,35081.0
2017-11-17 09:35:00,160.35,160.79,160.35,160.72,2085.0,133.9541,134.3216,133.9541,134.2632,2085.0
2017-11-17 09:40:00,160.74,160.83,160.66,160.77,2084.0,134.2799,134.3551,134.213,134.3049,2084.0
2017-11-17 09:45:00,160.76,161.11,160.56,161.11,5000.0,134.2966,134.589,134.1295,134.589,5000.0
2017-11-17 09:50:00,161.01,161.25,161.0,161.15,18714.0,134.5054,134.7059,134.4971,134.6224,18714.0
2017-11-17 09:55:00,161.08,161.26,161.01,161.26,5900.0,134.5639,134.7143,134.5054,134.7143,5900.0
2017-11-17 10:00:00,161.51,161.72,161.29,161.71,4495.0,134.9231,135.0986,134.7393,135.0902,4495.0
2017-11-17 10:05:00,161.73,161.88,161.65,161.74,3000.0,135.1069,135.2322,135.0401,135.1153,3000.0
2017-11-17 10:10:00,161.75,161.75,161.59,161.68,3723.0,135.1236,135.1236,134.99,135.0651,3723.0
2017-11-17 10:15:00,161.63,161.64,161.47,161.64,4876.0,135.0234,135.0317,134.8897,135.0317,4876.0
2017-11-17 10:20:00,161.67,161.84,161.67,161.82,1688.0,135.0568,135.1988,135.0568,135.1821,1688.0
2017-11-17 10:25:00,161.77,161.89,161.77,161.85,2119.0,135.1403,135.2406,135.1403,135.2072,2119.0
2017-11-17 10:30:00,161.84,161.84,161.54,161.54,2353.0,135.1988,135.1988,134.9482,134.9482,2353.0
2017-11-17 10:35:00,161.6,161.6,161.49,161.51,3681.0,134.9983,134.9983,134.9064,134.9231,3681.0
2017-11-17 10:40:00,161.5,161.6,161.47,161.59,2218.0,134.9148,134.9983,134.8897,134.99,2218.0
2017-11-17 10:45:00,161.58,161.62,161.47,161.5,4690.0,134.9816,135.015,134.8897,134.9148,4690.0
2017-11-17 10:50:00,161.53,161.69,161.53,161.69,2800.0,134.9398,135.0735,134.9398,135.0735,2800.0
2017-11-17 10:55:00,161.69,161.97,161.66,161.9,6700.0,135.0735,135.3074,135.0484,135.2489,6700.0
2017-11-17 11:00:00,161.9,162.02,161.87,161.99,6276.0,135.2489,135.3492,135.2239,135.3241,6276.0
2017-11-17 11:05:00,162.02,162.02,161.64,161.64,3767.0,135.3492,135.3492,135.0317,135.0317,3767.0
2017-11-17 11:10:00,161.62,161.65,161.54,161.55,4200.0,135.015,135.0401,134.9482,134.9565,4200.0
2017-11-17 11:15:00,161.53,161.72,161.5,161.64,7063.0,134.9398,135.0986,134.9148,135.0317,7063.0
2017-11-17 11:20:00,161.64,161.85,161.63,161.85,4013.0,135.0317,135.2072,135.0234,135.2072,4013.0
2017-11-17 11:25:00,161.87,162.0,161.87,161.97,12477.0,135.2239,135.3325,135.2239,135.3074,12477.0
2017-11-17 11:30:00,161.97,162.03,161.95,162.03,7950.0,135.3074,135.3575,135.2907,135.3575,7950.0
2017-11-17 11:35:00,162.04,162.05,161.49,161.76,18791.0,135.3659,135.3742,134.9064,135.132,18791.0
2017-11-17 11:40:00,161.75,162.04,161.7,162.0,9055.0,135.1236,135.3659,135.0818,135.3325,9055.0
2017-11-17 11:45:00,162.03,162.2,162.02,162.2,2365.0,135.3575,135.4995,135.3492,135.4995,2365.0
2017-11-17 11:50:00,162.15,162.25,162.11,162.25,3266.0,135.4578,135.5413,135.4244,135.5413,3266.0
2017-11-17 11:55:00,162.29,162.29,162.06,162.16,2386.0,135.5747,135.5747,135.3826,135.4661,2386.0
2017-11-17 12:00:00,162.17,162.21,162.16,162.21,523.0,135.4745,135.5079,135.4661,135.5079,523.0
2017-11-17 12:05:00,162.17,162.18,162.07,162.11,5112.0,135.4745,135.4828,135.3909,135.4244,5112.0
2017-11-17 12:10:00,162.07,162.11,162.02,162.05,2175.0,135.3909,135.4244,135.3492,135.3742,2175.0
2017-11-17 12:15:00,162.07,162.08,162.0,162.03,2269.0,135.3909,135.3993,135.3325,135.3575,2269.0
2017-11-17 12:20:00,162.06,162.06,162.03,162.03,1050.0,135.3826,135.3826,135.3575,135.3575,1050.0
2017-11-17 12:25:00,162.04,162.11,162.04,162.11,3083.0,135.3659,135.4244,135.3659,135.4244,3083.0
2017-11-17 12:30:00,162.07,162.11,161.95,162.04,22270.0,135.3909,135.4244,135.2907,135.3659,22270.0
2017-11-17 12:35:00,162.01,162.03,162.0,162.03,1756.0,135.3408,135.3575,135.3325,135.3575,1756.0
2017-11-17 12:40:00,162.01,162.03,162.0,162.03,4098.0,135.3408,135.3575,135.3325,135.3575,4098.0
2017-11-17 12:45:00,162.04,162.04,161.7,161.76,6306.0,135.3659,135.3659,135.0818,135.132,6306.0
2017-11-17 12:50:00,161.73,161.79,161.68,161.76,6121.0,135.1069,135.157,135.0651,135.132,6121.0
2017-11-17 12:55:00,161.82,161.88,161.81,161.88,1249.0,135.1821,135.2322,135.1737,135.2322,1249.0
2017-11-17 13:00:00,161.84,161.9,161.83,161.83,2050.0,135.1988,135.2489,135.1904,135.1904,2050.0
2017-11-17 13:05:00,161.86,161.99,161.82,161.99,2702.0,135.2155,135.3241,135.1821,135.3241,2702.0
2017-11-17 13:10:00,162.0,162.07,162.0,162.07,900.0,135.3325,135.3909,135.3325,135.3909,900.0
2017-11-17 13:15:00,162.1,162.1,161.95,161.95,2804.0,135.416,135.416,135.2907,135.2907,2804.0
2017-11-17 13:20:00,161.94,162.0,161.91,161.99,5670.0,135.2823,135.3325,135.2573,135.3241,5670.0
2017-11-17 13:25:00,161.97,162.11,161.97,162.09,3112.0,135.3074,135.4244,135.3074,135.4076,3112.0
2017-11-17 13:30:00,162.09,162.24,162.07,162.24,4422.0,135.4076,135.533,135.3909,135.533,4422.0
2017-11-17 13:35:00,162.22,162.37,162.22,162.37,18482.0,135.5162,135.6416,135.5162,135.6416,18482.0
2017-11-17 13:40:00,162.34,162.36,162.12,162.12,12436.0,135.6165,135.6332,135.4327,135.4327,12436.0
2017-11-17 13:45:00,162.14,162.19,162.08,162.19,4009.0,135.4494,135.4912,135.3993,135.4912,4009.0
2017-11-17 13:50:00,162.18,162.29,162.16,162.17,1706.0,135.4828,135.5747,135.4661,135.4745,1706.0
2017-11-17 13:55:00,162.17,162.27,162.16,162.21,2144.0,135.4745,135.558,135.4661,135.5079,2144.0
2017-11-17 14:00:00,162.21,162.3,162.21,162.27,2306.0,135.5079,135.5831,135.5079,135.558,2306.0
2017-11-17 14:05:00,162.22,162.22,162.15,162.15,2500.0,135.5162,135.5162,135.4578,135.4578,2500.0
2017-11-17 14:10:00,162.18,162.22,162.16,162.16,1500.0,135.4828,135.5162,135.4661,135.4661,1500.0
2017-11-17 14:15:00,162.14,162.18,162.09,162.1,3440.0,135.4494,135.4828,135.4076,135.416,3440.0
2017-11-17 14:20:00,162.09,162.14,162.09,162.14,1009.0,135.4076,135.4494,135.4076,135.4494,1009.0
2017-11-17 14:25:00,162.09,162.21,162.07,162.21,4342.0,135.4076,135.5079,135.3909,135.5079,4342.0
2017-11-17 14:30:00,162.24,162.26,162.12,162.12,5089.0,135.533,135.5497,135.4327,135.4327,5089.0
2017-11-17 14:35:00,162.08,162.15,162.08,162.14,1793.0,135.3993,135.4578,135.3993,135.4494,1793.0
2017-11-17 14:40:00,162.13,162.13,162.1,162.13,3627.0,135.4411,135.4411,135.416,135.4411,3627.0
2017-11-17 14:45:00,162.17,162.22,162.16,162.2,3074.0,135.4745,135.5162,135.4661,135.4995,3074.0
2017-11-17 14:50:00,162.17,162.19,162.14,162.14,950.0,135.4745,135.4912,135.4494,135.4494,950.0
2017-11-17 14:55:00,162.18,162.28,162.17,162.27,4145.0,135.4828,135.5664,135.4745,135.558,4145.0
2017-11-17 15:00:00,162.26,162.28,162.13,162.14,4752.0,135.5497,135.5664,135.4411,135.4494,4752.0
2017-11-17 15:05:00,162.18,162.22,162.06,162.06,6579.0,135.4828,135.5162,135.3826,135.3826,6579.0
2017-11-17 15:10:00,162.08,162.13,162.08,162.12,3600.0,135.3993,135.4411,135.3993,135.4327,3600.0
2017-11-17 15:15:00,162.12,162.12,161.97,161.97,12190.0,135.4327,135.4327,135.3074,135.3074,12190.0
2017-11-17 15:20:00,161.96,161.97,161.82,161.9,3850.0,135.299,135.3074,135.1821,135.2489,3850.0
2017-11-17 15:25:00,161.92,161.98,161.84,161.84,7842.0,135.2656,135.3158,135.1988,135.1988,7842.0
2017-11-17 15:30:00,161.83,161.88,161.8,161.87,9618.0,135.1904,135.2322,135.1654,135.2239,9618.0
2017-11-17 15:35:00,161.87,162.0,161.86,161.97,7461.0,135.2239,135.3325,135.2155,135.3074,7461.0
2017-11-17 15:40:00,162.0,162.08,161.98,162.0,13461.0,135.3325,135.3993,135.3158,135.3325,13461.0
2017-11-17 15:45:00,162.0,162.0,161.84,161.86,13358.0,135.3325,135.3325,135.1988,135.2155,13358.0
2017-11-17 15:50:00,161.87,161.99,161.87,161.9,22181.0,135.2239,135.3241,135.2239,135.2489,22181.0
2017-11-17 15:55:00,161.89,161.95,161.53,161.62,111270.0,135.2406,135.2907,134.9398,135.015,111270.0
2017-11-20 09:30:00,161.55,161.9,161.3,161.82,5893.0,134.9565,135.2489,134.7477,135.1821,5893.0
2017-11-20 09:35:00,161.55,161.64,161.39,161.58,2600.0,134.9565,135.0317,134.8229,134.9816,2600.0
2017-11-20 09:40:00,161.62,161.94,161.59,161.94,2800.0,135.015,135.2823,134.99,135.2823,2800.0
2017-11-20 09:45:00,161.96,162.3,161.9,162.2,5629.0,135.299,135.5831,135.2489,135.4995,5629.0
2017-11-20 09:50:00,162.1,162.2,161.87,161.88,3635.0,135.416,135.4995,135.2239,135.2322,3635.0
2017-11-20 09:55:00,161.84,162.09,161.76,161.89,2600.0,135.1988,135.4076,135.132,135.2406,2600.0
2017-11-20 10:00:00,161.95,162.02,161.92,161.96,1055.0,135.2907,135.3492,135.2656,135.299,1055.0
2017-11-20 10:05:00,162.01,162.07,161.94,161.95,2168.0,135.3408,135.3909,135.2823,135.2907,2168.0
2017-11-20 10:10:00,162.0,162.01,161.75,161.78,2200.0,135.3325,135.3408,135.1236,135.1487,2200.0
2017-11-20 10:15:00,161.82,161.84,161.8,161.81,1400.0,135.1821,135.1988,135.1654,135.1737,1400.0
2017-11-20 10:20:00,161.86,162.05,161.86,161.99,2411.0,135.2155,135.3742,135.2155,135.3241,2411.0
2017-11-20 10:25:00,162.02,162.05,161.92,162.01,1785.0,135.3492,135.3742,135.2656,135.3408,1785.0
2017-11-20 10:30:00,161.91,161.95,161.9,161.93,600.0,135.2573,135.2907,135.2489,135.274,600.0
2017-11-20 10:35:00,161.95,161.97,161.85,161.9,3200.0,135.2907,135.3074,135.2072,135.2489,3200.0
2017-11-20 10:40:00,161.9,161.99,161.84,161.94,3062.0,135.2489,135.3241,135.1988,135.2823,3062.0
2017-11-20 10:45:00,161.92,162.18,161.89,162.18,2095.0,135.2656,135.4828,135.2406,135.4828,2095.0
2017-11-20 10:50:00,162.15,162.4,162.09,162.09,3574.0,135.4578,135.6666,135.4076,135.4076,3574.0
2017-11-20 10:55:00,162.19,162.38,162.19,162.35,5226.0,135.4912,135.6499,135.4912,135.6248,5226.0
2017-11-20 11:00:00,162.35,162.42,162.29,162.32,3225.0,135.6248,135.6833,135.5747,135.5998,3225.0
2017-11-20 11:05:00,162.29,162.4,162.21,162.39,3227.0,135.5747,135.6666,135.5079,135.6583,3227.0
2017-11-20 11:10:00,162.48,162.49,162.31,162.41,3881.0,135.7334,135.7418,135.5914,135.675,3881.0
2017-11-20 11:15:00,162.46,162.46,162.32,162.39,3695.0,135.7167,135.7167,135.5998,135.6583,3695.0
2017-11-20 11:20:00,162.36,162.37,162.32,162.33,3390.0,135.6332,135.6416,135.5998,135.6081,3390.0
2017-11-20 11:25:00,162.33,162.34,162.15,162.28,4306.0,135.6081,135.6165,135.4578,135.5664,4306.0
2017-11-20 11:30:00,162.3,162.3,162.06,162.06,3129.0,135.5831,135.5831,135.3826,135.3826,3129.0
2017-11-20 11:35:00,162.05,162.12,162.05,162.08,2935.0,135.3742,135.4327,135.3742,135.3993,2935.0
2017-11-20 11:40:00,162.12,162.27,162.12,162.14,3350.0,135.4327,135.558,135.4327,135.4494,3350.0
2017-11-20 11:45:00,162.17,162.17,162.06,162.07,1400.0,135.4745,135.4745,135.3826,135.3909,1400.0
2017-11-20 11:50:00,162.02,162.11,161.97,162.09,4117.0,135.3492,135.4244,135.3074,135.4076,4117.0
2017-11-20 11:55:00,162.1,162.13,162.09,162.12,1316.0,135.416,135.4411,135.4076,135.4327,1316.0
2017-11-20 12:00:00,162.14,162.15,162.08,162.08,1600.0,135.4494,135.4578,135.3993,135.3993,1600.0
2017-11-20 12:05:00,162.1,162.16,162.1,162.11,3600.0,135.416,135.4661,135.416,135.4244,3600.0
2017-11-20 12:10:00,162.13,162.14,162.1,162.11,1300.0,135.4411,135.4494,135.416,135.4244,1300.0
2017-11-20 12:15:00,162.1,162.1,161.76,161.81,9759.0,135.416,135.416,135.132,135.1737,9759.0
2017-11-20 12:20:00,161.83,161.84,161.68,161.74,5312.0,135.1904,135.1988,135.0651,135.1153,5312.0
2017-11-20 12:25:00,161.75,161.77,161.72,161.72,2044.0,135.1236,135.1403,135.0986,135.0986,2044.0
2017-11-20 12:30:00,161.75,161.85,161.75,161.83,3765.0,135.1236,135.2072,135.1236,135.1904,3765.0
2017-11-20 12:35:00,161.81,161.83,161.78,161.78,1800.0,135.1737,135.1904,135.1487,135.1487,1800.0
2017-11-20 12:40:00,161.81,161.81,161.78,161.8,900.0,135.1737,135.1737,135.1487,135.1654,900.0
2017-11-20 12:45:00,161.81,161.83,161.7,161.76,5728.0,135.1737,135.1904,135.0818,135.132,5728.0
2017-11-20 12:50:00,161.78,161.81,161.75,161.75,2367.0,135.1487,135.1737,135.1236,135.1236,2367.0
2017-11-20 12:55:00,161.79,161.88,161.78,161.88,2509.0,135.157,135.2322,135.1487,135.2322,2509.0
2017-11-20 13:00:00,161.86,161.89,161.62,161.64,5733.0,135.2155,135.2406,135.015,135.0317,5733.0
2017-11-20 13:05:00,161.63,161.66,161.52,161.52,2500.0,135.0234,135.0484,134.9315,134.9315,2500.0
2017-11-20 13:10:00,161.61,161.61,161.44,161.44,1503.0,135.0067,135.0067,134.8646,134.8646,1503.0
2017-11-20 13:15:00,161.46,161.54,161.45,161.54,3300.0,134.8814,134.9482,134.873,134.9482,3300.0
2017-11-20 13:20:00,161.52,161.54,161.48,161.48,1900.0,134.9315,134.9482,134.8981,134.8981,1900.0
2017-11-20 13:25:00,161.43,161.47,161.29,161.35,7780.0,134.8563,134.8897,134.7393,134.7895,7780.0
2017-11-20 13:30:00,161.32,161.36,161.26,161.31,5936.0,134.7644,134.7978,134.7143,134.756,5936.0
2017-11-20 13:35:00,161.32,161.41,161.31,161.39,5172.0,134.7644,134.8396,134.756,134.8229,5172.0
2017-11-20 13:40:00,161.38,161.41,161.37,161.41,3273.0,134.8145,134.8396,134.8062,134.8396,3273.0
2017-11-20 13:45:00,161.42,161.49,161.41,161.47,2570.0,134.8479,134.9064,134.8396,134.8897,2570.0
2017-11-20 13:50:00,161.46,161.52,161.46,161.52,3179.0,134.8814,134.9315,134.8814,134.9315,3179.0
2017-11-20 13:55:00,161.52,161.6,161.51,161.58,4838.0,134.9315,134.9983,134.9231,134.9816,4838.0
2017-11-20 14:00:00,161.56,161.56,161.46,161.49,3200.0,134.9649,134.9649,134.8814,134.9064,3200.0
2017-11-20 14:05:00,161.47,161.56,161.46,161.56,2254.0,134.8897,134.9649,134.8814,134.9649,2254.0
2017-11-20 14:10:00,161.58,161.58,161.52,161.56,2481.0,134.9816,134.9816,134.9315,134.9649,2481.0
2017-11-20 14:15:00,161.56,161.64,161.56,161.58,3470.0,134.9649,135.0317,134.9649,134.9816,3470.0
2017-11-20 14:20:00,161.61,161.63,161.58,161.62,2010.0,135.0067,135.0234,134.9816,135.015,2010.0
2017-11-20 14:25:00,161.58,161.58,161.52,161.56,3861.0,134.9816,134.9816,134.9315,134.9649,3861.0
2017-11-20 14:30:00,161.54,161.63,161.5,161.5,3044.0,134.9482,135.0234,134.9148,134.9148,3044.0
2017-11-20 14:35:00,161.55,161.57,161.53,161.56,1238.0,134.9565,134.9732,134.9398,134.9649,1238.0
2017-11-20 14:40:00,161.54,161.67,161.54,161.65,3435.0,134.9482,135.0568,134.9482,135.0401,3435.0
2017-11-20 14:45:00,161.62,161.67,161.62,161.64,3512.0,135.015,135.0568,135.015,135.0317,3512.0
2017-11-20 14:50:00,161.66,161.71,161.64,161.66,3254.0,135.0484,135.0902,135.0317,135.0484,3254.0
2017-11-20 14:55:00,161.67,161.69,161.65,161.67,4527.0,135.0568,135.0735,135.0401,135.0568,4527.0
2017-11-20 15:00:00,161.67,161.72,161.64,161.7,4225.0,135.0568,135.0986,135.0317,135.0818,4225.0
2017-11-20 15:05:00,161.71,161.72,161.64,161.64,4000.0,135.0902,135.0986,135.0317,135.0317,4000.0
2017-11-20 15:10:00,161.65,161.65,161.52,161.55,4236.0,135.0401,135.0401,134.9315,134.9565,4236.0
2017-11-20 15:15:00,161.56,161.59,161.53,161.58,3998.0,134.9649,134.99,134.9398,134.9816,3998.0
2017-11-20 15:20:00,161.58,161.62,161.55,161.62,7136.0,134.9816,135.015,134.9565,135.015,7136.0
2017-11-20 15:25:00,161.63,161.71,161.62,161.65,5885.0,135.0234,135.0902,135.015,135.0401,5885.0
2017-11-20 15:30:00,161.66,161.73,161.63,161.63,18453.0,135.0484,135.1069,135.0234,135.0234,18453.0
2017-11-20 15:35:00,161.64,161.67,161.61,161.64,8734.0,135.0317,135.0568,135.0067,135.0317,8734.0
2017-11-20 15:40:00,161.64,161.66,161.54,161.54,6943.0,135.0317,135.0484,134.9482,134.9482,6943.0
2017-11-20 15:45:00,161.48,161.56,161.44,161.55,12214.0,134.8981,134.9649,134.8646,134.9565,12214.0
2017-11-20 15:50:00,161.54,161.59,161.5,161.55,16042.0,134.9482,134.99,134.9148,134.9565,16042.0
2017-11-20 15:55:00,161.55,161.67,161.54,161.58,39328.0,134.9565,135.0568,134.9482,134.9816,39328.0
2017-11-21 09:30:00,162.1,162.51,162.02,162.3,7752.0,135.416,135.7585,135.3492,135.5831,7752.0
2017-11-21 09:35:00,162.09,162.42,162.09,162.29,2700.0,135.4076,135.6833,135.4076,135.5747,2700.0
2017-11-21 09:40:00,162.29,162.51,162.29,162.51,1500.0,135.5747,135.7585,135.5747,135.7585,1500.0
2017-11-21 09:45:00,162.57,162.68,162.46,162.46,2000.0,135.8086,135.9005,135.7167,135.7167,2000.0
2017-11-21 09:50:00,162.42,162.42,162.22,162.31,8497.0,135.6833,135.6833,135.5162,135.5914,8497.0
2017-11-21 09:55:00,162.28,162.28,162.11,162.11,1211.0,135.5664,135.5664,135.4244,135.4244,1211.0
2017-11-21 10:00:00,162.16,162.16,162.07,162.13,601.0,135.4661,135.4661,135.3909,135.4411,601.0
2017-11-21 10:05:00,162.14,162.31,162.01,162.01,5120.0,135.4494,135.5914,135.3408,135.3408,5120.0
2017-11-21 10:10:00,162.01,162.04,161.76,161.89,7345.0,135.3408,135.3659,135.132,135.2406,7345.0
2017-11-21 10:15:00,161.93,162.08,161.81,161.81,5217.0,135.274,135.3993,135.1737,135.1737,5217.0
2017-11-21 10:20:00,161.79,162.01,161.79,161.83,3295.0,135.157,135.3408,135.157,135.1904,3295.0
2017-11-21 10:25:00,161.77,161.87,161.77,161.87,1613.0,135.1403,135.2239,135.1403,135.2239,1613.0
2017-11-21 10:30:00,161.95,161.95,161.85,161.85,500.0,135.2907,135.2907,135.2072,135.2072,500.0
2017-11-21 10:35:00,161.91,161.99,161.88,161.97,1810.0,135.2573,135.3241,135.2322,135.3074,1810.0
2017-11-21 10:40:00,162.02,162.13,161.98,162.04,3665.0,135.3492,135.4411,135.3158,135.3659,3665.0
2017-11-21 10:45:00,162.02,162.04,161.95,161.95,1276.0,135.3492,135.3659,135.2907,135.2907,1276.0
2017-11-21 10:50:00,162.02,162.11,162.02,162.04,1723.0,135.3492,135.4244,135.3492,135.3659,1723.0
2017-11-21 10:55:00,162.03,162.08,162.02,162.04,2730.0,135.3575,135.3993,135.3492,135.3659,2730.0
2017-11-21 11:00:00,162.05,162.07,161.98,162.0,2600.0,135.3742,135.3909,135.3158,135.3325,2600.0
2017-11-21 11:05:00,162.0,162.08,161.99,162.01,2111.0,135.3325,135.3993,135.3241,135.3408,2111.0
2017-11-21 11:10:00,162.07,162.07,161.96,161.96,1989.0,135.3909,135.3909,135.299,135.299,1989.0
2017-11-21 11:15:00,161.89,161.97,161.88,161.94,2012.0,135.2406,135.3074,135.2322,135.2823,2012.0
2017-11-21 11:20:00,161.95,161.95,161.8,161.81,2821.0,135.2907,135.2907,135.1654,135.1737,2821.0
2017-11-21 11:25:00,161.85,162.05,161.85,162.05,2325.0,135.2072,135.3742,135.2072,135.3742,2325.0
2017-11-21 11:30:00,162.06,162.11,162.06,162.11,772.0,135.3826,135.4244,135.3826,135.4244,772.0
2017-11-21 11:35:00,162.15,162.24,162.14,162.17,4232.0,135.4578,135.533,135.4494,135.4745,4232.0
2017-11-21 11:40:00,162.23,162.33,162.22,162.25,2000.0,135.5246,135.6081,135.5162,135.5413,2000.0
2017-11-21 11:45:00,162.24,162.31,162.19,162.31,1136.0,135.533,135.5914,135.4912,135.5914,1136.0
2017-11-21 11:50:00,162.36,162.38,162.35,162.35,700.0,135.6332,135.6499,135.6248,135.6248,700.0
2017-11-21 11:55:00,162.38,162.51,162.18,162.18,3660.0,135.6499,135.7585,135.4828,135.4828,3660.0
2017-11-21 12:00:00,162.1,162.38,162.1,162.23,1700.0,135.416,135.6499,135.416,135.5246,1700.0
2017-11-21 12:05:00,162.37,162.43,162.36,162.39,400.0,135.6416,135.6917,135.6332,135.6583,400.0
2017-11-21 12:10:00,162.44,162.47,162.24,162.29,4602.0,135.7,135.7251,135.533,135.5747,4602.0
2017-11-21 12:15:00,162.31,162.33,162.24,162.29,1100.0,135.5914,135.6081,135.533,135.5747,1100.0
2017-11-21 12:20:00,162.34,162.34,162.33,162.34,200.0,135.6165,135.6165,135.6081,135.6165,200.0
2017-11-21 12:25:00,162.35,162.35,162.25,162.27,3270.0,135.6248,135.6248,135.5413,135.558,3270.0
2017-11-21 12:30:00,162.25,162.29,162.23,162.26,3150.0,135.5413,135.5747,135.5246,135.5497,3150.0
2017-11-21 12:35:00,162.28,162.39,162.28,162.34,1590.0,135.5664,135.6583,135.5664,135.6165,1590.0
2017-11-21 12:40:00,162.3,162.33,162.25,162.33,1700.0,135.5831,135.6081,135.5413,135.6081,1700.0
2017-11-21 12:45:00,162.35,162.38,162.28,162.33,1500.0,135.6248,135.6499,135.5664,135.6081,1500.0
2017-11-21 12:50:00,162.32,162.32,162.29,162.31,1065.0,135.5998,135.5998,135.5747,135.5914,1065.0
2017-11-21 12:55:00,162.35,162.41,162.32,162.32,2916.0,135.6248,135.675,135.5998,135.5998,2916.0
2017-11-21 13:00:00,162.31,162.41,162.29,162.41,2650.0,135.5914,135.675,135.5747,135.675,2650.0
2017-11-21 13:05:00,162.43,162.45,162.36,162.43,2200.0,135.6917,135.7084,135.6332,135.6917,2200.0
2017-11-21 13:10:00,162.39,162.44,162.36,162.36,2200.0,135.6583,135.7,135.6332,135.6332,2200.0
2017-11-21 13:15:00,162.35,162.35,162.28,162.3,1515.0,135.6248,135.6248,135.5664,135.5831,1515.0
2017-11-21 13:20:00,162.25,162.3,162.22,162.23,750.0,135.5413,135.5831,135.5162,135.5246,750.0
2017-11-21 13:25:00,162.23,162.26,162.2,162.2,3413.0,135.5246,135.5497,135.4995,135.4995,3413.0
2017-11-21 13:30:00,162.26,162.27,162.22,162.22,330.0,135.5497,135.558,135.5162,135.5162,330.0
2017-11-21 13:35:00,162.26,162.38,162.26,162.37,1126.0,135.5497,135.6499,135.5497,135.6416,1126.0
2017-11-21 13:40:00,162.4,162.4,162.31,162.31,1700.0,135.6666,135.6666,135.5914,135.5914,1700.0
2017-11-21 13:45:00,162.32,162.41,162.31,162.39,2731.0,135.5998,135.675,135.5914,135.6583,2731.0
2017-11-21 13:50:00,162.43,162.48,162.39,162.48,1300.0,135.6917,135.7334,135.6583,135.7334,1300.0
2017-11-21 13:55:00,162.46,162.49,162.35,162.35,2487.0,135.7167,135.7418,135.6248,135.6248,2487.0
2017-11-21 14:00:00,162.35,162.4,162.31,162.31,1432.0,135.6248,135.6666,135.5914,135.5914,1432.0
2017-11-21 14:05:00,162.3,162.37,162.27,162.37,1783.0,135.5831,135.6416,135.558,135.6416,1783.0
2017-11-21 14:10:00,162.36,162.45,162.33,162.45,2493.0,135.6332,135.7084,135.6081,135.7084,2493.0
2017-11-21 14:15:00,162.45,162.49,162.4,162.49,1832.0,135.7084,135.7418,135.6666,135.7418,1832.0
2017-11-21 14:20:00,162.42,162.55,162.42,162.53,2000.0,135.6833,135.7919,135.6833,135.7752,2000.0
2017-11-21 14:25:00,162.54,162.54,162.48,162.48,500.0,135.7836,135.7836,135.7334,135.7334,500.0
2017-11-21 14:30:00,162.47,162.52,162.45,162.52,1300.0,135.7251,135.7669,135.7084,135.7669,1300.0
2017-11-21 14:35:00,162.53,162.53,162.33,162.35,2400.0,135.7752,135.7752,135.6081,135.6248,2400.0
2017-11-21 14:40:00,162.31,162.33,162.19,162.19,1400.0,135.5914,135.6081,135.4912,135.4912,1400.0
2017-11-21 14:45:00,162.19,162.31,162.16,162.28,4376.0,135.4912,135.5914,135.4661,135.5664,4376.0
2017-11-21 14:50:00,162.3,162.4,162.3,162.37,1129.0,135.5831,135.6666,135.5831,135.6416,1129.0
2017-11-21 14:55:00,162.39,162.41,162.37,162.38,800.0,135.6583,135.675,135.6416,135.6499,800.0
2017-11-21 15:00:00,162.42,162.45,162.29,162.33,7209.0,135.6833,135.7084,135.5747,135.6081,7209.0
2017-11-21 15:05:00,162.35,162.35,162.33,162.34,800.0,135.6248,135.6248,135.6081,135.6165,800.0
2017-11-21 15:10:00,162.36,162.36,162.29,162.3,2800.0,135.6332,135.6332,135.5747,135.5831,2800.0
2017-11-21 15:15:00,162.29,162.33,162.26,162.27,1800.0,135.5747,135.6081,135.5497,135.558,1800.0
2017-11-21 15:20:00,162.26,162.3,162.24,162.28,3505.0,135.5497,135.5831,135.533,135.5664,3505.0
2017-11-21 15:25:00,162.29,162.31,162.26,162.27,2720.0,135.5747,135.5914,135.5497,135.558,2720.0
2017-11-21 15:30:00,162.29,162.4,162.28,162.39,5940.0,135.5747,135.6666,135.5664,135.6583,5940.0
2017-11-21 15:35:00,162.4,162.42,162.34,162.37,4530.0,135.6666,135.6833,135.6165,135.6416,4530.0
2017-11-21 15:40:00,162.37,162.42,162.36,162.42,8775.0,135.6416,135.6833,135.6332,135.6833,8775.0
2017-11-21 15:45:00,162.4,162.4,162.27,162.29,8541.0,135.6666,135.6666,135.558,135.5747,8541.0
2017-11-21 15:50:00,162.31,162.37,162.28,162.31,7920.0,135.5914,135.6416,135.5664,135.5914,7920.0
2017-11-21 15:55:00,162.32,162.32,162.18,162.27,40989.0,135.5998,135.5998,135.4828,135.558,40989.0
2017-11-22 09:30:00,162.59,162.59,162.16,162.33,6992.0,135.8253,135.8253,135.4661,135.6081,6992.0
2017-11-22 09:35:00,162.36,162.36,162.04,162.04,800.0,135.6332,135.6332,135.3659,135.3659,800.0
2017-11-22 09:40:00,162.05,162.34,162.04,162.28,4300.0,135.3742,135.6165,135.3659,135.5664,4300.0
2017-11-22 09:45:00,162.19,162.39,162.14,162.39,7860.0,135.4912,135.6583,135.4494,135.6583,7860.0
2017-11-22 09:50:00,162.34,162.5,162.18,162.23,7100.0,135.6165,135.7502,135.4828,135.5246,7100.0
2017-11-22 09:55:00,162.19,162.23,162.01,162.03,1682.0,135.4912,135.5246,135.3408,135.3575,1682.0
2017-11-22 10:00:00,162.05,162.11,161.92,162.02,10989.0,135.3742,135.4244,135.2656,135.3492,10989.0
2017-11-22 10:05:00,162.05,162.1,162.0,162.03,1100.0,135.3742,135.416,135.3325,135.3575,1100.0
2017-11-22 10:10:00,161.96,161.96,161.84,161.94,3752.0,135.299,135.299,135.1988,135.2823,3752.0
2017-11-22 10:15:00,161.95,162.04,161.92,162.04,2969.0,135.2907,135.3659,135.2656,135.3659,2969.0
2017-11-22 10:20:00,161.95,162.09,161.95,162.07,10972.0,135.2907,135.4076,135.2907,135.3909,10972.0
2017-11-22 10:25:00,162.07,162.15,162.05,162.09,3867.0,135.3909,135.4578,135.3742,135.4076,3867.0
2017-11-22 10:30:00,162.03,162.08,162.0,162.02,1186.0,135.3575,135.3993,135.3325,135.3492,1186.0
2017-11-22 10:35:00,162.03,162.03,161.92,162.0,3331.0,135.3575,135.3575,135.2656,135.3325,3331.0
2017-11-22 10:40:00,162.02,162.07,161.99,162.01,2995.0,135.3492,135.3909,135.3241,135.3408,2995.0
2017-11-22 10:45:00,162.09,162.09,162.09,162.09,300.0,135.4076,135.4076,135.4076,135.4076,300.0
2017-11-22 10:50:00,162.06,162.15,162.06,162.11,3710.0,135.3826,135.4578,135.3826,135.4244,3710.0
2017-11-22 10:55:00,162.11,162.23,162.11,162.23,3700.0,135.4244,135.5246,135.4244,135.5246,3700.0
2017-11-22 11:00:00,162.22,162.25,162.15,162.15,4742.0,135.5162,135.5413,135.4578,135.4578,4742.0
2017-11-22 11:05:00,162.15,162.15,162.02,162.02,2847.0,135.4578,135.4578,135.3492,135.3492,2847.0
2017-11-22 11:10:00,162.02,162.04,161.97,161.97,2350.0,135.3492,135.3659,135.3074,135.3074,2350.0
2017-11-22 11:15:00,161.94,161.95,161.87,161.87,1363.0,135.2823,135.2907,135.2239,135.2239,1363.0
2017-11-22 11:20:00,161.86,161.91,161.86,161.91,934.0,135.2155,135.2573,135.2155,135.2573,934.0
2017-11-22 11:25:00,161.92,161.93,161.9,161.91,1240.0,135.2656,135.274,135.2489,135.2573,1240.0
2017-11-22 11:30:00,161.91,161.91,161.8,161.8,1527.0,135.2573,135.2573,135.1654,135.1654,1527.0
2017-11-22 11:35:00,161.84,161.92,161.84,161.9,1244.0,135.1988,135.2656,135.1988,135.2489,1244.0
2017-11-22 11:40:00,161.89,161.89,161.76,161.76,2308.0,135.2406,135.2406,135.132,135.132,2308.0
2017-11-22 11:45:00,161.8,161.8,161.75,161.78,1417.0,135.1654,135.1654,135.1236,135.1487,1417.0
2017-11-22 11:50:00,161.81,161.92,161.76,161.91,2352.0,135.1737,135.2656,135.132,135.2573,2352.0
2017-11-22 11:55:00,161.91,161.91,161.83,161.88,1457.0,135.2573,135.2573,135.1904,135.2322,1457.0
2017-11-22 12:00:00,161.87,161.89,161.79,161.8,2515.0,135.2239,135.2406,135.157,135.1654,2515.0
2017-11-22 12:05:00,161.81,161.81,161.64,161.64,1854.0,135.1737,135.1737,135.0317,135.0317,1854.0
2017-11-22 12:10:00,161.64,161.68,161.58,161.64,1293.0,135.0317,135.0651,134.9816,135.0317,1293.0
2017-11-22 12:15:00,161.66,161.7,161.66,161.68,1400.0,135.0484,135.0818,135.0484,135.0651,1400.0
2017-11-22 12:20:00,161.65,161.65,161.57,161.62,677.0,135.0401,135.0401,134.9732,135.015,677.0
2017-11-22 12:25:00,161.55,161.65,161.55,161.65,1400.0,134.9565,135.0401,134.9565,135.0401,1400.0
2017-11-22 12:30:00,161.65,161.76,161.64,161.76,1300.0,135.0401,135.132,135.0317,135.132,1300.0
2017-11-22 12:35:00,161.78,161.83,161.76,161.8,936.0,135.1487,135.1904,135.132,135.1654,936.0
2017-11-22 12:40:00,161.81,161.83,161.79,161.79,2200.0,135.1737,135.1904,135.157,135.157,2200.0
2017-11-22 12:45:00,161.8,161.8,161.8,161.8,600.0,135.1654,135.1654,135.1654,135.1654,600.0
2017-11-22 12:50:00,161.79,161.84,161.77,161.84,1587.0,135.157,135.1988,135.1403,135.1988,1587.0
2017-11-22 12:55:00,161.82,161.87,161.82,161.84,1900.0,135.1821,135.2239,135.1821,135.1988,1900.0
2017-11-22 13:00:00,161.82,161.87,161.82,161.84,1696.0,135.1821,135.2239,135.1821,135.1988,1696.0
2017-11-22 13:05:00,161.81,161.88,161.81,161.86,5538.0,135.1737,135.2322,135.1737,135.2155,5538.0
2017-11-22 13:10:00,161.87,161.89,161.87,161.89,400.0,135.2239,135.2406,135.2239,135.2406,400.0
2017-11-22 13:15:00,161.84,161.85,161.84,161.84,708.0,135.1988,135.2072,135.1988,135.1988,708.0
2017-11-22 13:20:00,161.83,161.83,161.65,161.69,2514.0,135.1904,135.1904,135.0401,135.0735,2514.0
2017-11-22 13:25:00,161.67,161.73,161.67,161.73,1813.0,135.0568,135.1069,135.0568,135.1069,1813.0
2017-11-22 13:30:00,161.75,161.79,161.69,161.69,2750.0,135.1236,135.157,135.0735,135.0735,2750.0
2017-11-22 13:35:00,161.74,161.76,161.73,161.76,2209.0,135.1153,135.132,135.1069,135.132,2209.0
2017-11-22 13:40:00,161.75,161.75,161.73,161.73,1000.0,135.1236,135.1236,135.1069,135.1069,1000.0
2017-11-22 13:45:00,161.74,161.77,161.73,161.75,2987.0,135.1153,135.1403,135.1069,135.1236,2987.0
2017-11-22 13:50:00,161.75,161.75,161.7,161.74,3269.0,135.1236,135.1236,135.0818,135.1153,3269.0
2017-11-22 13:55:00,161.74,161.81,161.74,161.78,2052.0,135.1153,135.1737,135.1153,135.1487,2052.0
2017-11-22 14:00:00,161.8,161.81,161.74,161.74,2758.0,135.1654,135.1737,135.1153,135.1153,2758.0
2017-11-22 14:05:00,161.73,161.78,161.72,161.78,1934.0,135.1069,135.1487,135.0986,135.1487,1934.0
2017-11-22 14:10:00,161.75,161.83,161.75,161.82,3186.0,135.1236,135.1904,135.1236,135.1821,3186.0
2017-11-22 14:15:00,161.81,161.81,161.76,161.76,1000.0,135.1737,135.1737,135.132,135.132,1000.0
2017-11-22 14:20:00,161.78,161.78,161.75,161.76,1795.0,135.1487,135.1487,135.1236,135.132,1795.0
2017-11-22 14:25:00,161.76,161.77,161.73,161.73,1550.0,135.132,135.1403,135.1069,135.1069,1550.0
2017-11-22 14:30:00,161.73,161.73,161.67,161.69,2853.0,135.1069,135.1069,135.0568,135.0735,2853.0
2017-11-22 14:35:00,161.69,161.71,161.68,161.68,2270.0,135.0735,135.0902,135.0651,135.0651,2270.0
2017-11-22 14:40:00,161.69,161.72,161.69,161.7,2034.0,135.0735,135.0986,135.0735,135.0818,2034.0
2017-11-22 14:45:00,161.71,161.71,161.67,161.69,3089.0,135.0902,135.0902,135.0568,135.0735,3089.0
2017-11-22 14:50:00,161.7,161.71,161.65,161.71,2783.0,135.0818,135.0902,135.0401,135.0902,2783.0
2017-11-22 14:55:00,161.68,161.76,161.68,161.69,3794.0,135.0651,135.132,135.0651,135.0735,3794.0
2017-11-22 15:00:00,161.68,161.68,161.64,161.64,3656.0,135.0651,135.0651,135.0317,135.0317,3656.0
2017-11-22 15:05:00,161.65,161.67,161.65,161.67,2483.0,135.0401,135.0568,135.0401,135.0568,2483.0
2017-11-22 15:10:00,161.68,161.69,161.66,161.69,2000.0,135.0651,135.0735,135.0484,135.0735,2000.0
2017-11-22 15:15:00,161.7,161.77,161.69,161.77,3400.0,135.0818,135.1403,135.0735,135.1403,3400.0
2017-11-22 15:20:00,161.78,161.78,161.75,161.77,2066.0,135.1487,135.1487,135.1236,135.1403,2066.0
2017-11-22 15:25:00,161.77,161.77,161.67,161.71,3766.0,135.1403,135.1403,135.0568,135.0902,3766.0
2017-11-22 15:30:00,161.72,161.74,161.65,161.7,5689.0,135.0986,135.1153,135.0401,135.0818,5689.0
2017-11-22 15:35:00,161.7,161.71,161.67,161.68,5034.0,135.0818,135.0902,135.0568,135.0651,5034.0
2017-11-22 15:40:00,161.68,161.69,161.65,161.65,6334.0,135.0651,135.0735,135.0401,135.0401,6334.0
2017-11-22 15:45:00,161.66,161.77,161.64,161.76,11831.0,135.0484,135.1403,135.0317,135.132,11831.0
2017-11-22 15:50:00,161.78,161.79,161.6,161.7,18047.0,135.1487,135.157,134.9983,135.0818,18047.0
2017-11-22 15:55:00,161.7,161.75,161.62,161.62,27614.0,135.0818,135.1236,135.015,135.015,27614.0
2017-11-24 09:30:00,161.89,162.6,161.76,162.47,8646.0,135.2406,135.8337,135.132,135.7251,8646.0
2017-11-24 09:35:00,162.4,162.4,162.13,162.13,2050.0,135.6666,135.6666,135.4411,135.4411,2050.0
2017-11-24 09:40:00,161.91,162.21,161.86,162.05,2638.0,135.2573,135.5079,135.2155,135.3742,2638.0
2017-11-24 09:45:00,162.09,162.13,161.93,162.01,3182.0,135.4076,135.4411,135.274,135.3408,3182.0
2017-11-24 09:50:00,162.01,162.03,162.01,162.03,300.0,135.3408,135.3575,135.3408,135.3575,300.0
2017-11-24 09:55:00,162.02,162.17,161.99,161.99,2500.0,135.3492,135.4745,135.3241,135.3241,2500.0
2017-11-24 10:00:00,161.99,162.0,161.74,161.74,4186.0,135.3241,135.3325,135.1153,135.1153,4186.0
2017-11-24 10:05:00,161.75,161.78,161.54,161.56,6343.0,135.1236,135.1487,134.9482,134.9649,6343.0
2017-11-24 10:10:00,161.58,161.6,161.37,161.39,7644.0,134.9816,134.9983,134.8062,134.8229,7644.0
2017-11-24 10:15:00,161.39,161.43,161.37,161.39,3000.0,134.8229,134.8563,134.8062,134.8229,3000.0
2017-11-24 10:20:00,161.38,161.39,161.28,161.29,2110.0,134.8145,134.8229,134.731,134.7393,2110.0
2017-11-24 10:25:00,161.29,161.29,161.2,161.23,2900.0,134.7393,134.7393,134.6642,134.6892,2900.0
2017-11-24 10:30:00,161.24,161.34,161.15,161.34,7485.0,134.6976,134.7811,134.6224,134.7811,7485.0
2017-11-24 10:35:00,161.34,161.44,161.34,161.43,2475.0,134.7811,134.8646,134.7811,134.8563,2475.0
2017-11-24 10:40:00,161.43,161.45,161.41,161.44,1728.0,134.8563,134.873,134.8396,134.8646,1728.0
2017-11-24 10:45:00,161.42,161.44,161.32,161.32,3864.0,134.8479,134.8646,134.7644,134.7644,3864.0
2017-11-24 10:50:00,161.35,161.65,161.35,161.61,5919.0,134.7895,135.0401,134.7895,135.0067,5919.0
2017-11-24 10:55:00,161.57,161.68,161.5,161.62,4166.0,134.9732,135.0651,134.9148,135.015,4166.0
2017-11-24 11:00:00,161.64,161.64,161.56,161.57,2500.0,135.0317,135.0317,134.9649,134.9732,2500.0
2017-11-24 11:05:00,161.58,161.7,161.57,161.58,14809.0,134.9816,135.0818,134.9732,134.9816,14809.0
2017-11-24 11:10:00,161.62,161.88,161.46,161.8,9859.0,135.015,135.2322,134.8814,135.1654,9859.0
2017-11-24 11:15:00,161.8,161.8,161.75,161.77,1900.0,135.1654,135.1654,135.1236,135.1403,1900.0
2017-11-24 11:20:00,161.79,161.94,161.79,161.94,3647.0,135.157,135.2823,135.157,135.2823,3647.0
2017-11-24 11:25:00,161.93,161.97,161.62,161.71,7564.0,135.274,135.3074,135.015,135.0902,7564.0
2017-11-24 11:30:00,161.72,161.75,161.68,161.75,2005.0,135.0986,135.1236,135.0651,135.1236,2005.0
2017-11-24 11:35:00,161.79,161.82,161.77,161.81,1700.0,135.157,135.1821,135.1403,135.1737,1700.0
2017-11-24 11:40:00,161.81,161.81,161.42,161.51,11652.0,135.1737,135.1737,134.8479,134.9231,11652.0
2017-11-24 11:45:00,161.54,161.56,161.48,161.5,2400.0,134.9482,134.9649,134.8981,134.9148,2400.0
2017-11-24 11:50:00,161.54,161.64,161.52,161.57,1612.0,134.9482,135.0317,134.9315,134.9732,1612.0
2017-11-24 11:55:00,161.63,161.67,161.57,161.67,1200.0,135.0234,135.0568,134.9732,135.0568,1200.0
2017-11-24 12:00:00,161.66,161.68,161.62,161.67,1928.0,135.0484,135.0651,135.015,135.0568,1928.0
2017-11-24 12:05:00,161.65,161.65,161.6,161.62,4722.0,135.0401,135.0401,134.9983,135.015,4722.0
2017-11-24 12:10:00,161.63,161.67,161.62,161.67,1300.0,135.0234,135.0568,135.015,135.0568,1300.0
2017-11-24 12:15:00,161.69,161.73,161.67,161.72,3200.0,135.0735,135.1069,135.0568,135.0986,3200.0
2017-11-24 12:20:00,161.73,161.78,161.72,161.73,2445.0,135.1069,135.1487,135.0986,135.1069,2445.0
2017-11-24 12:25:00,161.77,161.77,161.74,161.75,1800.0,135.1403,135.1403,135.1153,135.1236,1800.0
2017-11-24 12:30:00,161.75,161.82,161.75,161.82,3956.0,135.1236,135.1821,135.1236,135.1821,3956.0
2017-11-24 12:35:00,161.83,161.83,161.75,161.78,4820.0,135.1904,135.1904,135.1236,135.1487,4820.0
2017-11-24 12:40:00,161.76,161.76,161.58,161.6,5124.0,135.132,135.132,134.9816,134.9983,5124.0
2017-11-24 12:45:00,161.58,161.58,161.48,161.55,5427.0,134.9816,134.9816,134.8981,134.9565,5427.0
2017-11-24 12:50:00,161.55,161.61,161.52,161.56,8502.0,134.9565,135.0067,134.9315,134.9649,8502.0
2017-11-24 12:55:00,161.58,161.67,161.52,161.64,13015.0,134.9816,135.0568,134.9315,135.0317,13015.0
2017-11-27 09:30:00,161.78,161.93,161.02,161.02,9728.0,135.1487,135.274,134.5138,134.5138,9728.0
2017-11-27 09:35:00,161.05,161.33,160.81,161.15,2222.0,134.5388,134.7728,134.3384,134.6224,2222.0
2017-11-27 09:40:00,161.24,161.24,161.16,161.16,600.0,134.6976,134.6976,134.6307,134.6307,600.0
2017-11-27 09:45:00,161.34,161.34,161.16,161.19,2260.0,134.7811,134.7811,134.6307,134.6558,2260.0
2017-11-27 09:50:00,161.15,161.17,160.95,160.96,2950.0,134.6224,134.6391,134.4553,134.4637,2950.0
2017-11-27 09:55:00,160.98,161.17,160.97,161.14,2231.0,134.4804,134.6391,134.472,134.614,2231.0
2017-11-27 10:00:00,161.14,161.18,160.87,161.13,5584.0,134.614,134.6474,134.3885,134.6057,5584.0
2017-11-27 10:05:00,161.16,161.18,161.07,161.07,2816.0,134.6307,134.6474,134.5556,134.5556,2816.0
2017-11-27 10:10:00,161.14,161.18,161.08,161.14,2914.0,134.614,134.6474,134.5639,134.614,2914.0
2017-11-27 10:15:00,161.13,161.13,161.06,161.13,2209.0,134.6057,134.6057,134.5472,134.6057,2209.0
2017-11-27 10:20:00,161.11,161.16,161.06,161.16,1600.0,134.589,134.6307,134.5472,134.6307,1600.0
2017-11-27 10:25:00,161.17,161.32,161.17,161.23,3021.0,134.6391,134.7644,134.6391,134.6892,3021.0
2017-11-27 10:30:00,161.29,161.32,161.26,161.29,2059.0,134.7393,134.7644,134.7143,134.7393,2059.0
2017-11-27 10:35:00,161.28,161.29,161.22,161.22,1900.0,134.731,134.7393,134.6809,134.6809,1900.0
2017-11-27 10:40:00,161.25,161.28,161.23,161.28,3400.0,134.7059,134.731,134.6892,134.731,3400.0
2017-11-27 10:45:00,161.23,161.27,161.22,161.24,3104.0,134.6892,134.7226,134.6809,134.6976,3104.0
2017-11-27 10:50:00,161.25,161.28,161.23,161.26,5600.0,134.7059,134.731,134.6892,134.7143,5600.0
2017-11-27 10:55:00,161.24,161.41,161.22,161.39,5300.0,134.6976,134.8396,134.6809,134.8229,5300.0
2017-11-27 11:00:00,161.43,161.5,161.39,161.47,5300.0,134.8563,134.9148,134.8229,134.8897,5300.0
2017-11-27 11:05:00,161.47,161.58,161.33,161.34,9104.0,134.8897,134.9816,134.7728,134.7811,9104.0
2017-11-27 11:10:00,161.33,161.33,161.23,161.24,8909.0,134.7728,134.7728,134.6892,134.6976,8909.0
2017-11-27 11:15:00,161.24,161.26,161.19,161.2,20820.0,134.6976,134.7143,134.6558,134.6642,20820.0
2017-11-27 11:20:00,161.21,161.23,161.18,161.18,6665.0,134.6725,134.6892,134.6474,134.6474,6665.0
2017-11-27 11:25:00,161.2,161.22,161.18,161.2,2924.0,134.6642,134.6809,134.6474,134.6642,2924.0
2017-11-27 11:30:00,161.21,161.35,161.2,161.34,4600.0,134.6725,134.7895,134.6642,134.7811,4600.0
2017-11-27 11:35:00,161.34,161.34,161.17,161.22,2173.0,134.7811,134.7811,134.6391,134.6809,2173.0
2017-11-27 11:40:00,161.22,161.24,161.2,161.23,2500.0,134.6809,134.6976,134.6642,134.6892,2500.0
2017-11-27 11:45:00,161.24,161.31,161.18,161.31,8300.0,134.6976,134.756,134.6474,134.756,8300.0
2017-11-27 11:50:00,161.31,161.35,161.23,161.27,3100.0,134.756,134.7895,134.6892,134.7226,3100.0
2017-11-27 11:55:00,161.27,161.28,161.18,161.18,1897.0,134.7226,134.731,134.6474,134.6474,1897.0
2017-11-27 12:00:00,161.25,161.38,161.19,161.37,5904.0,134.7059,134.8145,134.6558,134.8062,5904.0
2017-11-27 12:05:00,161.39,161.4,161.34,161.39,3635.0,134.8229,134.8312,134.7811,134.8229,3635.0
2017-11-27 12:10:00,161.37,161.37,161.16,161.16,7319.0,134.8062,134.8062,134.6307,134.6307,7319.0
2017-11-27 12:15:00,161.15,161.23,161.15,161.18,4162.0,134.6224,134.6892,134.6224,134.6474,4162.0
2017-11-27 12:20:00,161.2,161.24,161.18,161.19,2300.0,134.6642,134.6976,134.6474,134.6558,2300.0
2017-11-27 12:25:00,161.18,161.21,161.15,161.2,3225.0,134.6474,134.6725,134.6224,134.6642,3225.0
2017-11-27 12:30:00,161.19,161.24,161.15,161.18,7775.0,134.6558,134.6976,134.6224,134.6474,7775.0
2017-11-27 12:35:00,161.2,161.22,161.17,161.17,4750.0,134.6642,134.6809,134.6391,134.6391,4750.0
2017-11-27 12:40:00,161.15,161.19,160.99,161.06,6132.0,134.6224,134.6558,134.4887,134.5472,6132.0
2017-11-27 12:45:00,161.0,161.14,160.98,161.14,10400.0,134.4971,134.614,134.4804,134.614,10400.0
2017-11-27 12:50:00,161.18,161.22,161.13,161.13,2820.0,134.6474,134.6809,134.6057,134.6057,2820.0
2017-11-27 12:55:00,161.19,161.24,161.15,161.17,6067.0,134.6558,134.6976,134.6224,134.6391,6067.0
2017-11-27 13:00:00,161.16,161.21,161.16,161.19,1400.0,134.6307,134.6725,134.6307,134.6558,1400.0
2017-11-27 13:05:00,161.2,161.2,161.1,161.14,3100.0,134.6642,134.6642,134.5806,134.614,3100.0
2017-11-27 13:10:00,161.12,161.17,161.03,161.03,3023.0,134.5973,134.6391,134.5221,134.5221,3023.0
2017-11-27 13:15:00,161.05,161.13,161.05,161.08,2269.0,134.5388,134.6057,134.5388,134.5639,2269.0
2017-11-27 13:20:00,161.13,161.19,161.11,161.17,4790.0,134.6057,134.6558,134.589,134.6391,4790.0
2017-11-27 13:25:00,161.19,161.21,161.18,161.19,800.0,134.6558,134.6725,134.6474,134.6558,800.0
2017-11-27 13:30:00,161.21,161.21,161.05,161.05,3075.0,134.6725,134.6725,134.5388,134.5388,3075.0
2017-11-27 13:35:00,161.07,161.14,161.06,161.08,2025.0,134.5556,134.614,134.5472,134.5639,2025.0
2017-11-27 13:40:00,161.14,161.14,161.07,161.1,3570.0,134.614,134.614,134.5556,134.5806,3570.0
2017-11-27 13:45:00,161.12,161.19,161.12,161.15,3901.0,134.5973,134.6558,134.5973,134.6224,3901.0
2017-11-27 13:50:00,161.13,161.18,161.1,161.15,11531.0,134.6057,134.6474,134.5806,134.6224,11531.0
2017-11-27 13:55:00,161.17,161.2,161.05,161.05,8695.0,134.6391,134.6642,134.5388,134.5388,8695.0
2017-11-27 14:00:00,161.0,161.12,161.0,161.12,3740.0,134.4971,134.5973,134.4971,134.5973,3740.0
2017-11-27 14:05:00,161.17,161.21,161.08,161.08,3080.0,134.6391,134.6725,134.5639,134.5639,3080.0
2017-11-27 14:10:00,161.11,161.16,161.09,161.16,3000.0,134.589,134.6307,134.5723,134.6307,3000.0
2017-11-27 14:15:00,161.14,161.17,161.08,161.1,8729.0,134.614,134.6391,134.5639,134.5806,8729.0
2017-11-27 14:20:00,161.13,161.14,161.08,161.08,2935.0,134.6057,134.614,134.5639,134.5639,2935.0
2017-11-27 14:25:00,161.09,161.15,161.07,161.08,3192.0,134.5723,134.6224,134.5556,134.5639,3192.0
2017-11-27 14:30:00,161.08,161.15,161.05,161.05,3120.0,134.5639,134.6224,134.5388,134.5388,3120.0
2017-11-27 14:35:00,161.05,161.15,161.04,161.15,2800.0,134.5388,134.6224,134.5305,134.6224,2800.0
2017-11-27 14:40:00,161.13,161.17,161.13,161.15,5857.0,134.6057,134.6391,134.6057,134.6224,5857.0
2017-11-27 14:45:00,161.15,161.17,161.11,161.12,7464.0,134.6224,134.6391,134.589,134.5973,7464.0
2017-11-27 14:50:00,161.13,161.15,161.04,161.05,3300.0,134.6057,134.6224,134.5305,134.5388,3300.0
2017-11-27 14:55:00,161.06,161.1,161.05,161.07,3000.0,134.5472,134.5806,134.5388,134.5556,3000.0
2017-11-27 15:00:00,161.06,161.07,160.98,161.0,7486.0,134.5472,134.5556,134.4804,134.4971,7486.0
2017-11-27 15:05:00,161.0,161.06,160.99,161.02,7408.0,134.4971,134.5472,134.4887,134.5138,7408.0
2017-11-27 15:10:00,161.03,161.05,160.94,160.95,8290.0,134.5221,134.5388,134.447,134.4553,8290.0
2017-11-27 15:15:00,160.97,160.98,160.9,160.9,4988.0,134.472,134.4804,134.4135,134.4135,4988.0
2017-11-27 15:20:00,160.9,160.98,160.86,160.91,15618.0,134.4135,134.4804,134.3801,134.4219,15618.0
2017-11-27 15:25:00,160.94,161.01,160.93,160.94,7762.0,134.447,134.5054,134.4386,134.447,7762.0
2017-11-27 15:30:00,160.98,161.02,160.94,161.0,10218.0,134.4804,134.5138,134.447,134.4971,10218.0
2017-11-27 15:35:00,161.0,161.06,160.98,161.06,12409.0,134.4971,134.5472,134.4804,134.5472,12409.0
2017-11-27 15:40:00,161.06,161.11,161.02,161.1,14359.0,134.5472,134.589,134.5138,134.5806,14359.0
2017-11-27 15:45:00,161.12,161.15,161.09,161.11,23657.0,134.5973,134.6224,134.5723,134.589,23657.0
2017-11-27 15:50:00,161.11,161.12,161.05,161.06,36434.0,134.589,134.5973,134.5388,134.5472,36434.0
2017-11-27 15:55:00,161.07,161.11,161.0,161.06,44546.0,134.5556,134.589,134.4971,134.5472,44546.0
2017-11-28 09:30:00,160.89,161.69,160.83,160.9,10849.0,134.4052,135.0735,134.3551,134.4135,10849.0
2017-11-28 09:35:00,161.28,161.28,160.93,160.93,925.0,134.731,134.731,134.4386,134.4386,925.0
2017-11-28 09:40:00,160.92,161.34,160.9,161.34,3501.0,134.4302,134.7811,134.4135,134.7811,3501.0
2017-11-28 09:45:00,161.24,161.3,161.15,161.2,2450.0,134.6976,134.7477,134.6224,134.6642,2450.0
2017-11-28 09:50:00,161.13,161.21,161.08,161.21,2500.0,134.6057,134.6725,134.5639,134.6725,2500.0
2017-11-28 09:55:00,161.21,161.24,161.11,161.19,5471.0,134.6725,134.6976,134.589,134.6558,5471.0
2017-11-28 10:00:00,161.18,161.37,161.18,161.37,11653.0,134.6474,134.8062,134.6474,134.8062,11653.0
2017-11-28 10:05:00,161.4,161.51,161.39,161.49,2034.0,134.8312,134.9231,134.8229,134.9064,2034.0
2017-11-28 10:10:00,161.72,161.73,161.64,161.73,1601.0,135.0986,135.1069,135.0317,135.1069,1601.0
2017-11-28 10:15:00,161.74,161.75,161.74,161.74,702.0,135.1153,135.1236,135.1153,135.1153,702.0
2017-11-28 10:20:00,161.75,161.76,161.65,161.69,6667.0,135.1236,135.132,135.0401,135.0735,6667.0
2017-11-28 10:25:00,161.72,161.74,161.64,161.66,6942.0,135.0986,135.1153,135.0317,135.0484,6942.0
2017-11-28 10:30:00,161.64,161.67,161.61,161.63,2502.0,135.0317,135.0568,135.0067,135.0234,2502.0
2017-11-28 10:35:00,161.68,161.72,161.57,161.64,2520.0,135.0651,135.0986,134.9732,135.0317,2520.0
2017-11-28 10:40:00,161.66,161.72,161.4,161.5,5300.0,135.0484,135.0986,134.8312,134.9148,5300.0
2017-11-28 10:45:00,161.65,161.76,161.59,161.75,3289.0,135.0401,135.132,134.99,135.1236,3289.0
2017-11-28 10:50:00,161.75,161.84,161.69,161.71,14989.0,135.1236,135.1988,135.0735,135.0902,14989.0
2017-11-28 10:55:00,161.57,161.9,161.57,161.89,3357.0,134.9732,135.2489,134.9732,135.2406,3357.0
2017-11-28 11:00:00,161.9,161.98,161.76,161.79,5660.0,135.2489,135.3158,135.132,135.157,5660.0
2017-11-28 11:05:00,161.8,161.82,161.68,161.69,1400.0,135.1654,135.1821,135.0651,135.0735,1400.0
2017-11-28 11:10:00,161.77,161.77,161.5,161.62,4401.0,135.1403,135.1403,134.9148,135.015,4401.0
2017-11-28 11:15:00,161.59,161.75,161.51,161.72,7741.0,134.99,135.1236,134.9231,135.0986,7741.0
2017-11-28 11:20:00,161.79,161.79,161.61,161.66,3115.0,135.157,135.157,135.0067,135.0484,3115.0
2017-11-28 11:25:00,161.66,161.67,161.43,161.43,13500.0,135.0484,135.0568,134.8563,134.8563,13500.0
2017-11-28 11:30:00,161.51,161.74,161.51,161.74,1002.0,134.9231,135.1153,134.9231,135.1153,1002.0
2017-11-28 11:35:00,161.76,162.06,161.76,162.03,1655.0,135.132,135.3826,135.132,135.3575,1655.0
2017-11-28 11:40:00,162.09,162.09,161.96,162.01,4278.0,135.4076,135.4076,135.299,135.3408,4278.0
2017-11-28 11:45:00,161.99,161.99,161.73,161.73,7969.0,135.3241,135.3241,135.1069,135.1069,7969.0
2017-11-28 11:50:00,161.75,161.77,161.37,161.59,9353.0,135.1236,135.1403,134.8062,134.99,9353.0
2017-11-28 11:55:00,161.62,161.76,161.62,161.76,413.0,135.015,135.132,135.015,135.132,413.0
2017-11-28 12:00:00,161.75,161.91,161.72,161.91,4566.0,135.1236,135.2573,135.0986,135.2573,4566.0
2017-11-28 12:05:00,161.97,162.04,161.87,161.93,2185.0,135.3074,135.3659,135.2239,135.274,2185.0
2017-11-28 12:10:00,161.9,161.99,161.9,161.9,10119.0,135.2489,135.3241,135.2489,135.2489,10119.0
2017-11-28 12:15:00,161.94,161.96,161.8,161.9,5388.0,135.2823,135.299,135.1654,135.2489,5388.0
2017-11-28 12:20:00,161.9,161.96,161.89,161.91,4579.0,135.2489,135.299,135.2406,135.2573,4579.0
2017-11-28 12:25:00,161.9,161.95,161.87,161.91,5453.0,135.2489,135.2907,135.2239,135.2573,5453.0
2017-11-28 12:30:00,161.9,161.94,161.87,161.94,7161.0,135.2489,135.2823,135.2239,135.2823,7161.0
2017-11-28 12:35:00,161.96,162.18,161.94,162.16,5303.0,135.299,135.4828,135.2823,135.4661,5303.0
2017-11-28 12:40:00,162.19,162.27,162.18,162.2,4418.0,135.4912,135.558,135.4828,135.4995,4418.0
2017-11-28 12:45:00,162.19,162.22,162.19,162.22,1437.0,135.4912,135.5162,135.4912,135.5162,1437.0
2017-11-28 12:50:00,162.24,162.24,162.13,162.13,4707.0,135.533,135.533,135.4411,135.4411,4707.0
2017-11-28 12:55:00,162.13,162.23,162.13,162.2,5519.0,135.4411,135.5246,135.4411,135.4995,5519.0
2017-11-28 13:00:00,162.2,162.23,162.02,162.03,6464.0,135.4995,135.5246,135.3492,135.3575,6464.0
2017-11-28 13:05:00,162.02,162.13,161.89,161.99,3423.0,135.3492,135.4411,135.2406,135.3241,3423.0
2017-11-28 13:10:00,162.0,162.07,161.99,162.0,4627.0,135.3325,135.3909,135.3241,135.3325,4627.0
2017-11-28 13:15:00,162.0,162.36,162.0,162.35,7057.0,135.3325,135.6332,135.3325,135.6248,7057.0
2017-11-28 13:20:00,162.36,162.41,162.33,162.37,3373.0,135.6332,135.675,135.6081,135.6416,3373.0
2017-11-28 13:25:00,162.34,162.43,162.33,162.4,4301.0,135.6165,135.6917,135.6081,135.6666,4301.0
2017-11-28 13:30:00,162.4,162.5,162.38,162.48,4196.0,135.6666,135.7502,135.6499,135.7334,4196.0
2017-11-28 13:35:00,162.49,162.49,162.42,162.45,2971.0,135.7418,135.7418,135.6833,135.7084,2971.0
2017-11-28 13:40:00,162.46,162.55,162.43,162.43,4633.0,135.7167,135.7919,135.6917,135.6917,4633.0
2017-11-28 13:45:00,162.43,162.45,162.31,162.31,1729.0,135.6917,135.7084,135.5914,135.5914,1729.0
2017-11-28 13:50:00,162.33,162.38,162.31,162.32,2813.0,135.6081,135.6499,135.5914,135.5998,2813.0
2017-11-28 13:55:00,162.27,162.27,161.77,162.02,14321.0,135.558,135.558,135.1403,135.3492,14321.0
2017-11-28 14:00:00,162.03,162.05,161.82,162.05,4180.0,135.3575,135.3742,135.1821,135.3742,4180.0
2017-11-28 14:05:00,162.09,162.28,162.09,162.25,1900.0,135.4076,135.5664,135.4076,135.5413,1900.0
2017-11-28 14:10:00,162.32,162.32,162.21,162.21,2101.0,135.5998,135.5998,135.5079,135.5079,2101.0
2017-11-28 14:15:00,162.2,162.34,162.19,162.19,4522.0,135.4995,135.6165,135.4912,135.4912,4522.0
2017-11-28 14:20:00,162.14,162.28,162.09,162.15,10127.0,135.4494,135.5664,135.4076,135.4578,10127.0
2017-11-28 14:25:00,162.15,162.29,162.07,162.22,15905.0,135.4578,135.5747,135.3909,135.5162,15905.0
2017-11-28 14:30:00,162.22,162.35,162.15,162.26,20960.0,135.5162,135.6248,135.4578,135.5497,20960.0
2017-11-28 14:35:00,162.27,162.27,162.1,162.24,7122.0,135.558,135.558,135.416,135.533,7122.0
2017-11-28 14:40:00,162.27,162.33,162.1,162.19,19248.0,135.558,135.6081,135.416,135.4912,19248.0
2017-11-28 14:45:00,162.18,162.46,162.15,162.46,54740.0,135.4828,135.7167,135.4578,135.7167,54740.0
2017-11-28 14:50:00,162.46,162.85,162.46,162.68,6026.0,135.7167,136.0425,135.7167,135.9005,6026.0
2017-11-28 14:55:00,162.69,162.92,162.66,162.91,1707.0,135.9089,136.101,135.8838,136.0927,1707.0
2017-11-28 15:00:00,162.91,162.94,162.69,162.79,6803.0,136.0927,136.1177,135.9089,135.9924,6803.0
2017-11-28 15:05:00,162.77,162.86,162.76,162.76,1700.0,135.9757,136.0509,135.9674,135.9674,1700.0
2017-11-28 15:10:00,162.79,162.89,162.76,162.84,5368.0,135.9924,136.076,135.9674,136.0342,5368.0
2017-11-28 15:15:00,162.92,162.97,162.85,162.91,6014.0,136.101,136.1428,136.0425,136.0927,6014.0
2017-11-28 15:20:00,162.92,162.99,162.78,162.83,6075.0,136.101,136.1595,135.9841,136.0258,6075.0
2017-11-28 15:25:00,162.84,162.93,162.78,162.87,4499.0,136.0342,136.1094,135.9841,136.0592,4499.0
2017-11-28 15:30:00,162.87,162.97,162.85,162.94,6201.0,136.0592,136.1428,136.0425,136.1177,6201.0
2017-11-28 15:35:00,162.93,163.0,162.87,162.98,8889.0,136.1094,136.1678,136.0592,136.1511,8889.0
2017-11-28 15:40:00,162.96,163.27,162.94,163.16,20980.0,136.1344,136.3934,136.1177,136.3015,20980.0
2017-11-28 15:45:00,163.22,163.22,163.1,163.11,9527.0,136.3516,136.3516,136.2514,136.2597,9527.0
2017-11-28 15:50:00,163.1,163.21,163.1,163.16,12491.0,136.2514,136.3433,136.2514,136.3015,12491.0
2017-11-28 15:55:00,163.18,163.25,163.09,163.23,34271.0,136.3182,136.3767,136.243,136.36,34271.0
2017-11-29 09:30:00,163.08,163.16,162.92,162.92,6046.0,136.2347,136.3015,136.101,136.101,6046.0
2017-11-29 09:35:00,162.92,162.92,162.49,162.61,5587.0,136.101,136.101,135.7418,135.842,5587.0
2017-11-29 09:40:00,162.65,163.05,162.61,162.84,4817.0,135.8755,136.2096,135.842,136.0342,4817.0
2017-11-29 09:45:00,162.91,162.91,162.57,162.73,4180.0,136.0927,136.0927,135.8086,135.9423,4180.0
2017-11-29 09:50:00,162.66,162.69,162.4,162.4,1700.0,135.8838,135.9089,135.6666,135.6666,1700.0
2017-11-29 09:55:00,162.48,163.05,162.48,162.72,7700.0,135.7334,136.2096,135.7334,135.9339,7700.0
2017-11-29 10:00:00,162.77,163.0,162.77,162.97,2275.0,135.9757,136.1678,135.9757,136.1428,2275.0
2017-11-29 10:05:00,162.9,162.9,162.73,162.81,20565.0,136.0843,136.0843,135.9423,136.0091,20565.0
2017-11-29 10:10:00,162.82,162.82,162.55,162.55,2831.0,136.0175,136.0175,135.7919,135.7919,2831.0
2017-11-29 10:15:00,162.45,163.0,162.45,162.97,16907.0,135.7084,136.1678,135.7084,136.1428,16907.0
2017-11-29 10:20:00,162.99,163.22,162.92,163.1,21997.0,136.1595,136.3516,136.101,136.2514,21997.0
2017-11-29 10:25:00,163.14,163.16,162.83,162.95,13771.0,136.2848,136.3015,136.0258,136.1261,13771.0
2017-11-29 10:30:00,162.95,163.32,162.92,163.11,9632.0,136.1261,136.4352,136.101,136.2597,9632.0
2017-11-29 10:35:00,163.06,163.07,162.86,162.9,2950.0,136.218,136.2263,136.0509,136.0843,2950.0
2017-11-29 10:40:00,162.77,162.77,162.61,162.61,1325.0,135.9757,135.9757,135.842,135.842,1325.0
2017-11-29 10:45:00,162.69,162.7,162.53,162.6,3506.0,135.9089,135.9172,135.7752,135.8337,3506.0
2017-11-29 10:50:00,162.6,162.65,162.46,162.46,1200.0,135.8337,135.8755,135.7167,135.7167,1200.0
2017-11-29 10:55:00,162.49,162.62,162.47,162.6,5958.0,135.7418,135.8504,135.7251,135.8337,5958.0
2017-11-29 11:00:00,162.62,162.76,162.59,162.68,2367.0,135.8504,135.9674,135.8253,135.9005,2367.0
2017-11-29 11:05:00,162.64,162.88,162.64,162.78,3202.0,135.8671,136.0676,135.8671,135.9841,3202.0
2017-11-29 11:10:00,162.81,162.93,162.55,162.6,3000.0,136.0091,136.1094,135.7919,135.8337,3000.0
2017-11-29 11:15:00,162.57,162.67,162.43,162.51,3171.0,135.8086,135.8922,135.6917,135.7585,3171.0
2017-11-29 11:20:00,162.34,162.39,162.22,162.22,1974.0,135.6165,135.6583,135.5162,135.5162,1974.0
2017-11-29 11:25:00,162.25,162.4,162.22,162.35,3550.0,135.5413,135.6666,135.5162,135.6248,3550.0
2017-11-29 11:30:00,162.36,162.44,162.33,162.34,2080.0,135.6332,135.7,135.6081,135.6165,2080.0
2017-11-29 11:35:00,162.39,162.73,162.39,162.71,3692.0,135.6583,135.9423,135.6583,135.9256,3692.0
2017-11-29 11:40:00,162.71,162.78,162.66,162.72,2321.0,135.9256,135.9841,135.8838,135.9339,2321.0
2017-11-29 11:45:00,162.71,162.86,162.62,162.86,2700.0,135.9256,136.0509,135.8504,136.0509,2700.0
2017-11-29 11:50:00,162.84,162.92,162.75,162.75,2763.0,136.0342,136.101,135.959,135.959,2763.0
2017-11-29 11:55:00,162.75,162.76,162.62,162.67,7377.0,135.959,135.9674,135.8504,135.8922,7377.0
2017-11-29 12:00:00,162.72,162.77,162.65,162.65,3319.0,135.9339,135.9757,135.8755,135.8755,3319.0
2017-11-29 12:05:00,162.55,162.73,162.32,162.5,4000.0,135.7919,135.9423,135.5998,135.7502,4000.0
2017-11-29 12:10:00,162.49,162.68,162.43,162.46,4175.0,135.7418,135.9005,135.6917,135.7167,4175.0
2017-11-29 12:15:00,162.45,162.61,162.4,162.56,4157.0,135.7084,135.842,135.6666,135.8003,4157.0
2017-11-29 12:20:00,162.52,162.63,162.51,162.62,5744.0,135.7669,135.8588,135.7585,135.8504,5744.0
2017-11-29 12:25:00,162.63,162.63,162.33,162.45,4300.0,135.8588,135.8588,135.6081,135.7084,4300.0
2017-11-29 12:30:00,162.35,162.41,162.32,162.34,3263.0,135.6248,135.675,135.5998,135.6165,3263.0
2017-11-29 12:35:00,162.37,162.47,162.37,162.45,3145.0,135.6416,135.7251,135.6416,135.7084,3145.0
2017-11-29 12:40:00,162.45,162.53,162.37,162.46,4368.0,135.7084,135.7752,135.6416,135.7167,4368.0
2017-11-29 12:45:00,162.45,162.45,162.27,162.39,3164.0,135.7084,135.7084,135.558,135.6583,3164.0
2017-11-29 12:50:00,162.41,162.55,162.35,162.46,4470.0,135.675,135.7919,135.6248,135.7167,4470.0
2017-11-29 12:55:00,162.5,162.59,162.47,162.52,1825.0,135.7502,135.8253,135.7251,135.7669,1825.0
2017-11-29 13:00:00,162.52,162.54,162.36,162.36,1900.0,135.7669,135.7836,135.6332,135.6332,1900.0
2017-11-29 13:05:00,162.33,162.33,162.25,162.32,2200.0,135.6081,135.6081,135.5413,135.5998,2200.0
2017-11-29 13:10:00,162.25,162.25,162.06,162.15,4780.0,135.5413,135.5413,135.3826,135.4578,4780.0
2017-11-29 13:15:00,162.22,162.28,162.0,162.0,3917.0,135.5162,135.5664,135.3325,135.3325,3917.0
2017-11-29 13:20:00,162.08,162.21,162.04,162.21,2002.0,135.3993,135.5079,135.3659,135.5079,2002.0
2017-11-29 13:25:00,162.2,162.21,162.12,162.12,1202.0,135.4995,135.5079,135.4327,135.4327,1202.0
2017-11-29 13:30:00,162.19,162.22,162.02,162.16,2911.0,135.4912,135.5162,135.3492,135.4661,2911.0
2017-11-29 13:35:00,162.2,162.2,162.11,162.12,2964.0,135.4995,135.4995,135.4244,135.4327,2964.0
2017-11-29 13:40:00,162.11,162.23,162.11,162.23,2719.0,135.4244,135.5246,135.4244,135.5246,2719.0
2017-11-29 13:45:00,162.25,162.41,162.21,162.41,6964.0,135.5413,135.675,135.5079,135.675,6964.0
2017-11-29 13:50:00,162.43,162.48,162.38,162.39,3872.0,135.6917,135.7334,135.6499,135.6583,3872.0
2017-11-29 13:55:00,162.47,162.63,162.47,162.5,2200.0,135.7251,135.8588,135.7251,135.7502,2200.0
2017-11-29 14:00:00,162.54,162.74,162.53,162.65,2200.0,135.7836,135.9506,135.7752,135.8755,2200.0
2017-11-29 14:05:00,162.56,162.57,162.25,162.43,5649.0,135.8003,135.8086,135.5413,135.6917,5649.0
2017-11-29 14:10:00,162.45,162.48,162.35,162.41,3385.0,135.7084,135.7334,135.6248,135.675,3385.0
2017-11-29 14:15:00,162.46,162.52,162.36,162.47,1800.0,135.7167,135.7669,135.6332,135.7251,1800.0
2017-11-29 14:20:00,162.5,162.55,162.46,162.53,1700.0,135.7502,135.7919,135.7167,135.7752,1700.0
2017-11-29 14:25:00,162.5,162.59,162.42,162.59,3157.0,135.7502,135.8253,135.6833,135.8253,3157.0
2017-11-29 14:30:00,162.56,162.56,162.43,162.54,2560.0,135.8003,135.8003,135.6917,135.7836,2560.0
2017-11-29 14:35:00,162.48,162.49,162.33,162.4,3919.0,135.7334,135.7418,135.6081,135.6666,3919.0
2017-11-29 14:40:00,162.35,162.47,162.12,162.12,3100.0,135.6248,135.7251,135.4327,135.4327,3100.0
2017-11-29 14:45:00,162.26,162.44,162.18,162.41,2000.0,135.5497,135.7,135.4828,135.675,2000.0
2017-11-29 14:50:00,162.4,162.4,162.14,162.19,2579.0,135.6666,135.6666,135.4494,135.4912,2579.0
2017-11-29 14:55:00,162.21,162.29,162.09,162.15,5426.0,135.5079,135.5747,135.4076,135.4578,5426.0
2017-11-29 15:00:00,162.21,162.36,162.17,162.36,4049.0,135.5079,135.6332,135.4745,135.6332,4049.0
2017-11-29 15:05:00,162.36,162.48,162.3,162.45,3862.0,135.6332,135.7334,135.5831,135.7084,3862.0
2017-11-29 15:10:00,162.39,162.44,162.23,162.31,5452.0,135.6583,135.7,135.5246,135.5914,5452.0
2017-11-29 15:15:00,162.33,162.38,162.28,162.34,5006.0,135.6081,135.6499,135.5664,135.6165,5006.0
2017-11-29 15:20:00,162.28,162.45,162.28,162.43,7198.0,135.5664,135.7084,135.5664,135.6917,7198.0
2017-11-29 15:25:00,162.45,162.49,162.44,162.49,4555.0,135.7084,135.7418,135.7,135.7418,4555.0
2017-11-29 15:30:00,162.49,162.67,162.47,162.66,9463.0,135.7418,135.8922,135.7251,135.8838,9463.0
2017-11-29 15:35:00,162.66,162.66,162.53,162.55,8038.0,135.8838,135.8838,135.7752,135.7919,8038.0
2017-11-29 15:40:00,162.56,162.67,162.54,162.62,13540.0,135.8003,135.8922,135.7836,135.8504,13540.0
2017-11-29 15:45:00,162.64,162.7,162.62,162.7,11840.0,135.8671,135.9172,135.8504,135.9172,11840.0
2017-11-29 15:50:00,162.7,162.83,162.7,162.78,19741.0,135.9172,136.0258,135.9172,135.9841,19741.0
2017-11-29 15:55:00,162.79,162.8,162.61,162.62,37733.0,135.9924,136.0008,135.842,135.8504,37733.0
2017-11-30 09:30:00,163.33,163.59,162.83,163.33,6149.0,136.4435,136.6607,136.0258,136.4435,6149.0
2017-11-30 09:35:00,163.28,163.29,163.0,163.06,1100.0,136.4018,136.4101,136.1678,136.218,1100.0
2017-11-30 09:40:00,163.01,163.06,162.97,163.06,600.0,136.1762,136.218,136.1428,136.218,600.0
2017-11-30 09:45:00,162.99,163.69,162.98,163.5,9179.0,136.1595,136.7443,136.1511,136.5855,9179.0
2017-11-30 09:50:00,163.31,163.49,163.06,163.06,15529.0,136.4268,136.5772,136.218,136.218,15529.0
2017-11-30 09:55:00,162.98,162.99,162.71,162.71,1111.0,136.1511,136.1595,135.9256,135.9256,1111.0
2017-11-30 10:00:00,162.94,163.14,162.72,163.01,2090.0,136.1177,136.2848,135.9339,136.1762,2090.0
2017-11-30 10:05:00,163.09,163.09,163.01,163.01,200.0,136.243,136.243,136.1762,136.1762,200.0
2017-11-30 10:10:00,163.1,163.3,163.02,163.23,1019.0,136.2514,136.4185,136.1846,136.36,1019.0
2017-11-30 10:15:00,163.2,163.26,162.95,162.98,3511.0,136.3349,136.385,136.1261,136.1511,3511.0
2017-11-30 10:20:00,163.07,163.14,163.06,163.09,1129.0,136.2263,136.2848,136.218,136.243,1129.0
2017-11-30 10:25:00,163.05,163.05,162.72,162.78,8197.0,136.2096,136.2096,135.9339,135.9841,8197.0
2017-11-30 10:30:00,162.93,163.03,162.67,162.73,14400.0,136.1094,136.1929,135.8922,135.9423,14400.0
2017-11-30 10:35:00,162.84,162.84,162.65,162.65,3800.0,136.0342,136.0342,135.8755,135.8755,3800.0
2017-11-30 10:40:00,162.68,162.76,162.58,162.75,9414.0,135.9005,135.9674,135.817,135.959,9414.0
2017-11-30 10:45:00,162.77,162.93,162.77,162.78,4091.0,135.9757,136.1094,135.9757,135.9841,4091.0
2017-11-30 10:50:00,162.75,163.03,162.75,162.97,6600.0,135.959,136.1929,135.959,136.1428,6600.0
2017-11-30 10:55:00,163.0,163.22,162.92,163.15,5240.0,136.1678,136.3516,136.101,136.2932,5240.0
2017-11-30 11:00:00,163.18,163.4,163.16,163.25,3653.0,136.3182,136.502,136.3015,136.3767,3653.0
2017-11-30 11:05:00,163.25,163.3,163.14,163.21,2973.0,136.3767,136.4185,136.2848,136.3433,2973.0
2017-11-30 11:10:00,163.26,163.42,163.23,163.23,3381.0,136.385,136.5187,136.36,136.36,3381.0
2017-11-30 11:15:00,163.24,163.24,163.01,163.09,4860.0,136.3683,136.3683,136.1762,136.243,4860.0
2017-11-30 11:20:00,163.09,163.22,163.01,163.13,4550.0,136.243,136.3516,136.1762,136.2764,4550.0
2017-11-30 11:25:00,163.13,163.19,163.08,163.14,3418.0,136.2764,136.3266,136.2347,136.2848,3418.0
2017-11-30 11:30:00,163.18,163.31,163.07,163.11,5589.0,136.3182,136.4268,136.2263,136.2597,5589.0
2017-11-30 11:35:00,163.11,163.13,163.02,163.13,3200.0,136.2597,136.2764,136.1846,136.2764,3200.0
2017-11-30 11:40:00,163.08,163.22,163.08,163.22,2800.0,136.2347,136.3516,136.2347,136.3516,2800.0
2017-11-30 11:45:00,163.22,163.37,163.18,163.37,3434.0,136.3516,136.4769,136.3182,136.4769,3434.0
2017-11-30 11:50:00,163.46,163.63,163.41,163.6,4973.0,136.5521,136.6941,136.5104,136.6691,4973.0
2017-11-30 11:55:00,163.57,163.66,163.5,163.62,9586.0,136.644,136.7192,136.5855,136.6858,9586.0
2017-11-30 12:00:00,163.63,163.67,163.57,163.58,5054.0,136.6941,136.7276,136.644,136.6524,5054.0
2017-11-30 12:05:00,163.6,163.68,163.59,163.63,2200.0,136.6691,136.7359,136.6607,136.6941,2200.0
2017-11-30 12:10:00,163.66,163.89,163.61,163.89,1802.0,136.7192,136.9113,136.6774,136.9113,1802.0
2017-11-30 12:15:00,163.88,163.9,163.74,163.84,11937.0,136.903,136.9197,136.786,136.8696,11937.0
2017-11-30 12:20:00,163.92,163.96,163.91,163.93,760.0,136.9364,136.9698,136.928,136.9448,760.0
2017-11-30 12:25:00,163.95,163.99,163.89,163.92,3081.0,136.9615,136.9949,136.9113,136.9364,3081.0
2017-11-30 12:30:00,163.92,164.17,163.92,164.09,3701.0,136.9364,137.1453,136.9364,137.0784,3701.0
2017-11-30 12:35:00,164.14,164.43,164.1,164.28,10846.0,137.1202,137.3625,137.0868,137.2371,10846.0
2017-11-30 12:40:00,164.37,164.48,164.33,164.41,4900.0,137.3123,137.4042,137.2789,137.3457,4900.0
2017-11-30 12:45:00,164.5,164.65,164.5,164.63,5551.0,137.4209,137.5462,137.4209,137.5295,5551.0
2017-11-30 12:50:00,164.55,164.64,164.55,164.63,1800.0,137.4627,137.5379,137.4627,137.5295,1800.0
2017-11-30 12:55:00,164.62,164.62,164.35,164.41,8600.0,137.5212,137.5212,137.2956,137.3457,8600.0
2017-11-30 13:00:00,164.39,164.59,164.36,164.58,6099.0,137.329,137.4961,137.304,137.4878,6099.0
2017-11-30 13:05:00,164.54,164.59,164.38,164.43,3869.0,137.4543,137.4961,137.3207,137.3625,3869.0
2017-11-30 13:10:00,164.38,164.38,164.27,164.36,2427.0,137.3207,137.3207,137.2288,137.304,2427.0
2017-11-30 13:15:00,164.35,164.36,163.97,163.97,9981.0,137.2956,137.304,136.9782,136.9782,9981.0
2017-11-30 13:20:00,163.87,163.88,163.65,163.74,8673.0,136.8946,136.903,136.7108,136.786,8673.0
2017-11-30 13:25:00,163.73,163.86,163.68,163.68,3625.0,136.7777,136.8863,136.7359,136.7359,3625.0
2017-11-30 13:30:00,163.7,163.78,163.55,163.65,2955.0,136.7526,136.8194,136.6273,136.7108,2955.0
2017-11-30 13:35:00,163.65,163.69,163.55,163.61,4187.0,136.7108,136.7443,136.6273,136.6774,4187.0
2017-11-30 13:40:00,163.63,163.63,163.4,163.4,3949.0,136.6941,136.6941,136.502,136.502,3949.0
2017-11-30 13:45:00,163.41,163.54,163.33,163.33,5967.0,136.5104,136.619,136.4435,136.4435,5967.0
2017-11-30 13:50:00,163.31,163.31,163.15,163.26,3803.0,136.4268,136.4268,136.2932,136.385,3803.0
2017-11-30 13:55:00,163.16,163.24,163.02,163.14,6347.0,136.3015,136.3683,136.1846,136.2848,6347.0
2017-11-30 14:00:00,163.15,163.18,163.03,163.03,5399.0,136.2932,136.3182,136.1929,136.1929,5399.0
2017-11-30 14:05:00,163.03,163.14,162.99,163.07,5786.0,136.1929,136.2848,136.1595,136.2263,5786.0
2017-11-30 14:10:00,163.07,163.13,163.0,163.03,19562.0,136.2263,136.2764,136.1678,136.1929,19562.0
2017-11-30 14:15:00,163.02,163.02,162.78,162.9,6464.0,136.1846,136.1846,135.9841,136.0843,6464.0
2017-11-30 14:20:00,162.9,163.01,162.75,162.84,11145.0,136.0843,136.1762,135.959,136.0342,11145.0
2017-11-30 14:25:00,162.86,163.11,162.85,163.07,3963.0,136.0509,136.2597,136.0425,136.2263,3963.0
2017-11-30 14:30:00,163.09,163.11,163.04,163.11,5710.0,136.243,136.2597,136.2013,136.2597,5710.0
2017-11-30 14:35:00,163.08,163.1,162.8,162.99,7402.0,136.2347,136.2514,136.0008,136.1595,7402.0
2017-11-30 14:40:00,162.99,163.24,162.97,163.21,6069.0,136.1595,136.3683,136.1428,136.3433,6069.0
2017-11-30 14:45:00,163.24,163.39,163.2,163.39,8144.0,136.3683,136.4936,136.3349,136.4936,8144.0
2017-11-30 14:50:00,163.31,163.39,163.22,163.22,4431.0,136.4268,136.4936,136.3516,136.3516,4431.0
2017-11-30 14:55:00,163.22,163.28,163.01,163.01,12274.0,136.3516,136.4018,136.1762,136.1762,12274.0
2017-11-30 15:00:00,162.98,163.07,162.86,162.99,10580.0,136.1511,136.2263,136.0509,136.1595,10580.0
2017-11-30 15:05:00,163.0,163.05,162.92,163.0,12144.0,136.1678,136.2096,136.101,136.1678,12144.0
2017-11-30 15:10:00,163.02,163.16,163.02,163.13,4443.0,136.1846,136.3015,136.1846,136.2764,4443.0
2017-11-30 15:15:00,163.14,163.28,163.05,163.07,6068.0,136.2848,136.4018,136.2096,136.2263,6068.0
2017-11-30 15:20:00,163.06,163.07,162.98,163.02,3996.0,136.218,136.2263,136.1511,136.1846,3996.0
2017-11-30 15:25:00,163.01,163.07,162.94,163.04,7397.0,136.1762,136.2263,136.1177,136.2013,7397.0
2017-11-30 15:30:00,163.06,163.12,163.01,163.11,8928.0,136.218,136.2681,136.1762,136.2597,8928.0
2017-11-30 15:35:00,163.12,163.18,162.96,163.07,15503.0,136.2681,136.3182,136.1344,136.2263,15503.0
2017-11-30 15:40:00,163.01,163.06,162.99,163.05,9290.0,136.1762,136.218,136.1595,136.2096,9290.0
2017-11-30 15:45:00,163.04,163.23,162.99,163.04,34334.0,136.2013,136.36,136.1595,136.2013,34334.0
2017-11-30 15:50:00,163.09,163.22,162.99,163.08,17525.0,136.243,136.3516,136.1595,136.2347,17525.0
2017-11-30 15:55:00,163.08,163.18,162.92,163.05,81039.0,136.2347,136.3182,136.101,136.2096,81039.0
2017-12-01 09:30:00,163.29,163.5,162.83,162.84,17745.0,136.4101,136.5855,136.0258,136.0342,17745.0
2017-12-01 09:35:00,163.11,163.57,163.08,163.56,3881.0,136.2597,136.644,136.2347,136.6357,3881.0
2017-12-01 09:40:00,163.56,163.56,162.68,162.68,8300.0,136.6357,136.6357,135.9005,135.9005,8300.0
2017-12-01 09:45:00,162.8,163.2,162.79,163.06,5116.0,136.0008,136.3349,135.9924,136.218,5116.0
2017-12-01 09:50:00,163.07,163.23,163.0,163.02,6721.0,136.2263,136.36,136.1678,136.1846,6721.0
2017-12-01 09:55:00,163.04,163.13,162.92,162.99,4252.0,136.2013,136.2764,136.101,136.1595,4252.0
2017-12-01 10:00:00,163.09,163.09,163.0,163.04,3500.0,136.243,136.243,136.1678,136.2013,3500.0
2017-12-01 10:05:00,163.09,163.23,163.06,163.08,4500.0,136.243,136.36,136.218,136.2347,4500.0
2017-12-01 10:10:00,163.08,163.09,162.99,163.09,3767.0,136.2347,136.243,136.1595,136.243,3767.0
2017-12-01 10:15:00,163.09,163.09,162.98,163.08,2317.0,136.243,136.243,136.1511,136.2347,2317.0
2017-12-01 10:20:00,162.99,163.08,162.71,162.74,6037.0,136.1595,136.2347,135.9256,135.9506,6037.0
2017-12-01 10:25:00,162.75,162.8,162.54,162.8,6664.0,135.959,136.0008,135.7836,136.0008,6664.0
2017-12-01 10:30:00,162.8,162.84,162.72,162.73,4344.0,136.0008,136.0342,135.9339,135.9423,4344.0
2017-12-01 10:35:00,162.74,162.82,162.69,162.75,5096.0,135.9506,136.0175,135.9089,135.959,5096.0
2017-12-01 10:40:00,162.73,162.99,162.69,162.9,2768.0,135.9423,136.1595,135.9089,136.0843,2768.0
2017-12-01 10:45:00,162.94,162.99,162.89,162.89,3310.0,136.1177,136.1595,136.076,136.076,3310.0
2017-12-01 10:50:00,162.88,162.91,162.78,162.8,3359.0,136.0676,136.0927,135.9841,136.0008,3359.0
2017-12-01 10:55:00,162.68,162.73,162.57,162.71,1400.0,135.9005,135.9423,135.8086,135.9256,1400.0
2017-12-01 11:00:00,162.73,162.76,162.5,162.5,4236.0,135.9423,135.9674,135.7502,135.7502,4236.0
2017-12-01 11:05:00,162.55,162.55,162.08,162.08,4519.0,135.7919,135.7919,135.3993,135.3993,4519.0
2017-12-01 11:10:00,162.21,162.25,161.13,161.63,15931.0,135.5079,135.5413,134.6057,135.0234,15931.0
2017-12-01 11:15:00,161.72,162.06,161.72,162.06,2193.0,135.0986,135.3826,135.0986,135.3826,2193.0
2017-12-01 11:20:00,162.0,162.04,161.5,161.6,12919.0,135.3325,135.3659,134.9148,134.9983,12919.0
2017-12-01 11:25:00,161.41,161.75,161.19,161.43,10783.0,134.8396,135.1236,134.6558,134.8563,10783.0
2017-12-01 11:30:00,161.45,161.47,160.84,161.39,10971.0,134.873,134.8897,134.3634,134.8229,10971.0
2017-12-01 11:35:00,161.39,161.74,161.26,161.71,2640.0,134.8229,135.1153,134.7143,135.0902,2640.0
2017-12-01 11:40:00,161.69,161.76,160.86,160.96,9680.0,135.0735,135.132,134.3801,134.4637,9680.0
2017-12-01 11:45:00,161.05,161.22,160.9,161.16,4104.0,134.5388,134.6809,134.4135,134.6307,4104.0
2017-12-01 11:50:00,161.16,161.45,160.98,161.45,9442.0,134.6307,134.873,134.4804,134.873,9442.0
2017-12-01 11:55:00,161.38,161.83,161.15,161.81,4714.0,134.8145,135.1904,134.6224,135.1737,4714.0
2017-12-01 12:00:00,161.89,161.92,161.6,161.92,1325.0,135.2406,135.2656,134.9983,135.2656,1325.0
2017-12-01 12:05:00,161.91,162.36,161.7,161.71,6310.0,135.2573,135.6332,135.0818,135.0902,6310.0
2017-12-01 12:10:00,161.69,161.78,161.48,161.78,8373.0,135.0735,135.1487,134.8981,135.1487,8373.0
2017-12-01 12:15:00,161.81,161.9,161.59,161.71,9102.0,135.1737,135.2489,134.99,135.0902,9102.0
2017-12-01 12:20:00,161.8,161.88,161.72,161.81,6214.0,135.1654,135.2322,135.0986,135.1737,6214.0
2017-12-01 12:25:00,161.8,161.89,161.76,161.77,3076.0,135.1654,135.2406,135.132,135.1403,3076.0
2017-12-01 12:30:00,161.83,162.01,161.83,161.94,1800.0,135.1904,135.3408,135.1904,135.2823,1800.0
2017-12-01 12:35:00,162.11,162.26,162.08,162.18,11872.0,135.4244,135.5497,135.3993,135.4828,11872.0
2017-12-01 12:40:00,162.24,162.31,162.18,162.31,1699.0,135.533,135.5914,135.4828,135.5914,1699.0
2017-12-01 12:45:00,162.35,162.46,162.31,162.37,3441.0,135.6248,135.7167,135.5914,135.6416,3441.0
2017-12-01 12:50:00,162.46,162.5,162.26,162.35,3141.0,135.7167,135.7502,135.5497,135.6248,3141.0
2017-12-01 12:55:00,162.42,162.53,162.42,162.47,2100.0,135.6833,135.7752,135.6833,135.7251,2100.0
2017-12-01 13:00:00,162.52,162.59,162.37,162.37,11942.0,135.7669,135.8253,135.6416,135.6416,11942.0
2017-12-01 13:05:00,162.38,162.38,161.96,162.09,3000.0,135.6499,135.6499,135.299,135.4076,3000.0
2017-12-01 13:10:00,162.1,162.34,162.09,162.25,1676.0,135.416,135.6165,135.4076,135.5413,1676.0
2017-12-01 13:15:00,162.3,162.41,162.29,162.41,2057.0,135.5831,135.675,135.5747,135.675,2057.0
2017-12-01 13:20:00,162.35,162.38,162.02,162.13,5267.0,135.6248,135.6499,135.3492,135.4411,5267.0
2017-12-01 13:25:00,162.15,162.15,162.11,162.15,1100.0,135.4578,135.4578,135.4244,135.4578,1100.0
2017-12-01 13:30:00,162.19,162.29,162.14,162.25,2836.0,135.4912,135.5747,135.4494,135.5413,2836.0
2017-12-01 13:35:00,162.28,162.32,162.21,162.27,3857.0,135.5664,135.5998,135.5079,135.558,3857.0
2017-12-01 13:40:00,162.27,162.31,162.02,162.13,4970.0,135.558,135.5914,135.3492,135.4411,4970.0
2017-12-01 13:45:00,162.15,162.17,161.97,162.12,4274.0,135.4578,135.4745,135.3074,135.4327,4274.0
2017-12-01 13:50:00,162.11,162.36,162.1,162.36,2495.0,135.4244,135.6332,135.416,135.6332,2495.0
2017-12-01 13:55:00,162.36,162.48,162.29,162.29,5428.0,135.6332,135.7334,135.5747,135.5747,5428.0
2017-12-01 14:00:00,162.32,162.38,162.25,162.38,2117.0,135.5998,135.6499,135.5413,135.6499,2117.0
2017-12-01 14:05:00,162.28,162.28,162.1,162.17,3501.0,135.5664,135.5664,135.416,135.4745,3501.0
2017-12-01 14:10:00,162.17,162.22,162.01,162.01,4689.0,135.4745,135.5162,135.3408,135.3408,4689.0
2017-12-01 14:15:00,162.05,162.09,162.04,162.08,1881.0,135.3742,135.4076,135.3659,135.3993,1881.0
2017-12-01 14:20:00,162.07,162.17,162.02,162.02,4460.0,135.3909,135.4745,135.3492,135.3492,4460.0
2017-12-01 14:25:00,162.04,162.18,162.03,162.18,3671.0,135.3659,135.4828,135.3575,135.4828,3671.0
2017-12-01 14:30:00,162.11,162.15,162.06,162.06,3922.0,135.4244,135.4578,135.3826,135.3826,3922.0
2017-12-01 14:35:00,162.08,162.15,162.06,162.09,4971.0,135.3993,135.4578,135.3826,135.4076,4971.0
2017-12-01 14:40:00,162.06,162.06,161.75,161.75,3196.0,135.3826,135.3826,135.1236,135.1236,3196.0
2017-12-01 14:45:00,161.75,161.78,161.62,161.72,7983.0,135.1236,135.1487,135.015,135.0986,7983.0
2017-12-01 14:50:00,161.71,161.78,161.63,161.78,1800.0,135.0902,135.1487,135.0234,135.1487,1800.0
2017-12-01 14:55:00,161.8,161.93,161.77,161.93,2929.0,135.1654,135.274,135.1403,135.274,2929.0
2017-12-01 15:00:00,161.94,161.94,161.72,161.88,6034.0,135.2823,135.2823,135.0986,135.2322,6034.0
2017-12-01 15:05:00,161.81,161.86,161.73,161.86,3618.0,135.1737,135.2155,135.1069,135.2155,3618.0
2017-12-01 15:10:00,161.88,161.88,161.61,161.61,5950.0,135.2322,135.2322,135.0067,135.0067,5950.0
2017-12-01 15:15:00,161.59,161.67,161.59,161.61,3488.0,134.99,135.0568,134.99,135.0067,3488.0
2017-12-01 15:20:00,161.6,161.84,161.6,161.82,6912.0,134.9983,135.1988,134.9983,135.1821,6912.0
2017-12-01 15:25:00,161.82,161.83,161.76,161.81,6137.0,135.1821,135.1904,135.132,135.1737,6137.0
2017-12-01 15:30:00,161.82,161.84,161.6,161.6,11387.0,135.1821,135.1988,134.9983,134.9983,11387.0
2017-12-01 15:35:00,161.65,161.73,161.57,161.58,8490.0,135.0401,135.1069,134.9732,134.9816,8490.0
2017-12-01 15:40:00,161.58,161.81,161.58,161.81,15027.0,134.9816,135.1737,134.9816,135.1737,15027.0
2017-12-01 15:45:00,161.76,161.76,161.59,161.7,15622.0,135.132,135.132,134.99,135.0818,15622.0
2017-12-01 15:50:00,161.73,161.81,161.68,161.77,25048.0,135.1069,135.1737,135.0651,135.1403,25048.0
2017-12-01 15:55:00,161.79,161.83,161.62,161.62,52761.0,135.157,135.1904,135.015,135.015,52761.0
2017-12-04 09:30:00,162.19,162.47,161.95,162.47,13065.0,135.4912,135.7251,135.2907,135.7251,13065.0
2017-12-04 09:35:00,162.6,162.99,162.6,162.89,2900.0,135.8337,136.1595,135.8337,136.076,2900.0
2017-12-04 09:40:00,162.8,162.86,162.41,162.82,4700.0,136.0008,136.0509,135.675,136.0175,4700.0
2017-12-04 09:45:00,162.61,162.75,162.58,162.72,5271.0,135.842,135.959,135.817,135.9339,5271.0
2017-12-04 09:50:00,162.72,162.95,162.71,162.87,4325.0,135.9339,136.1261,135.9256,136.0592,4325.0
2017-12-04 09:55:00,162.93,163.06,162.83,162.87,7788.0,136.1094,136.218,136.0258,136.0592,7788.0
2017-12-04 10:00:00,162.87,163.51,162.78,163.5,17694.0,136.0592,136.5939,135.9841,136.5855,17694.0
2017-12-04 10:05:00,163.56,163.75,163.46,163.74,9802.0,136.6357,136.7944,136.5521,136.786,9802.0
2017-12-04 10:10:00,163.7,163.75,163.11,163.11,105249.0,136.7526,136.7944,136.2597,136.2597,105249.0
2017-12-04 10:15:00,163.15,163.31,162.92,163.24,3727.0,136.2932,136.4268,136.101,136.3683,3727.0
2017-12-04 10:20:00,163.25,163.5,162.97,163.5,6020.0,136.3767,136.5855,136.1428,136.5855,6020.0
2017-12-04 10:25:00,163.45,163.45,163.07,163.18,20892.0,136.5438,136.5438,136.2263,136.3182,20892.0
2017-12-04 10:30:00,163.17,163.34,163.07,163.33,4085.0,136.3099,136.4519,136.2263,136.4435,4085.0
2017-12-04 10:35:00,163.36,163.76,163.36,163.6,11554.0,136.4686,136.8027,136.4686,136.6691,11554.0
2017-12-04 10:40:00,163.6,164.0,163.47,163.72,12923.0,136.6691,137.0032,136.5605,136.7693,12923.0
2017-12-04 10:45:00,163.67,164.0,163.58,163.89,5576.0,136.7276,137.0032,136.6524,136.9113,5576.0
2017-12-04 10:50:00,163.93,164.03,163.82,163.9,7175.0,136.9448,137.0283,136.8529,136.9197,7175.0
2017-12-04 10:55:00,163.91,164.36,163.91,164.11,13863.0,136.928,137.304,136.928,137.0951,13863.0
2017-12-04 11:00:00,164.14,164.18,163.94,164.18,6107.0,137.1202,137.1536,136.9531,137.1536,6107.0
2017-12-04 11:05:00,164.12,164.28,163.99,164.05,6701.0,137.1035,137.2371,136.9949,137.045,6701.0
2017-12-04 11:10:00,164.03,164.24,164.02,164.12,6544.0,137.0283,137.2037,137.0199,137.1035,6544.0
2017-12-04 11:15:00,164.13,164.25,163.91,163.98,7735.0,137.1118,137.2121,136.928,136.9865,7735.0
2017-12-04 11:20:00,164.06,164.24,163.75,163.77,8319.0,137.0534,137.2037,136.7944,136.8111,8319.0
2017-12-04 11:25:00,163.73,163.8,163.55,163.55,9189.0,136.7777,136.8362,136.6273,136.6273,9189.0
2017-12-04 11:30:00,163.56,163.73,163.46,163.72,8015.0,136.6357,136.7777,136.5521,136.7693,8015.0
2017-12-04 11:35:00,163.78,163.99,163.64,163.83,6506.0,136.8194,136.9949,136.7025,136.8612,6506.0
2017-12-04 11:40:00,163.81,163.83,163.41,163.41,3133.0,136.8445,136.8612,136.5104,136.5104,3133.0
2017-12-04 11:45:00,163.42,163.5,163.23,163.44,4160.0,136.5187,136.5855,136.36,136.5354,4160.0
2017-12-04 11:50:00,163.5,163.5,163.31,163.38,3100.0,136.5855,136.5855,136.4268,136.4853,3100.0
2017-12-04 11:55:00,163.37,163.59,163.37,163.57,3693.0,136.4769,136.6607,136.4769,136.644,3693.0
2017-12-04 12:00:00,163.5,163.52,163.3,163.31,6357.0,136.5855,136.6022,136.4185,136.4268,6357.0
2017-12-04 12:05:00,163.34,163.47,163.28,163.31,4100.0,136.4519,136.5605,136.4018,136.4268,4100.0
2017-12-04 12:10:00,163.32,163.51,163.3,163.5,6413.0,136.4352,136.5939,136.4185,136.5855,6413.0
2017-12-04 12:15:00,163.46,163.46,163.33,163.34,2807.0,136.5521,136.5521,136.4435,136.4519,2807.0
2017-12-04 12:20:00,163.31,163.34,163.3,163.34,2608.0,136.4268,136.4519,136.4185,136.4519,2608.0
2017-12-04 12:25:00,163.38,163.41,163.26,163.32,4463.0,136.4853,136.5104,136.385,136.4352,4463.0
2017-12-04 12:30:00,163.29,163.29,163.05,163.08,4490.0,136.4101,136.4101,136.2096,136.2347,4490.0
2017-12-04 12:35:00,163.13,163.17,163.03,163.1,3000.0,136.2764,136.3099,136.1929,136.2514,3000.0
2017-12-04 12:40:00,163.1,163.23,163.09,163.17,4200.0,136.2514,136.36,136.243,136.3099,4200.0
2017-12-04 12:45:00,163.17,163.36,163.17,163.36,2268.0,136.3099,136.4686,136.3099,136.4686,2268.0
2017-12-04 12:50:00,163.33,163.56,163.33,163.56,3900.0,136.4435,136.6357,136.4435,136.6357,3900.0
2017-12-04 12:55:00,163.53,163.53,163.4,163.45,4167.0,136.6106,136.6106,136.502,136.5438,4167.0
2017-12-04 13:00:00,163.5,163.56,163.49,163.49,2931.0,136.5855,136.6357,136.5772,136.5772,2931.0
2017-12-04 13:05:00,163.44,163.48,163.4,163.4,500.0,136.5354,136.5688,136.502,136.502,500.0
2017-12-04 13:10:00,163.46,163.58,163.45,163.58,2671.0,136.5521,136.6524,136.5438,136.6524,2671.0
2017-12-04 13:15:00,163.58,163.62,163.29,163.29,4875.0,136.6524,136.6858,136.4101,136.4101,4875.0
2017-12-04 13:20:00,163.36,163.58,163.35,163.4,10309.0,136.4686,136.6524,136.4602,136.502,10309.0
2017-12-04 13:25:00,163.43,163.43,163.39,163.41,1350.0,136.5271,136.5271,136.4936,136.5104,1350.0
2017-12-04 13:30:00,163.44,163.62,163.44,163.62,3865.0,136.5354,136.6858,136.5354,136.6858,3865.0
2017-12-04 13:35:00,163.65,163.65,163.57,163.62,1624.0,136.7108,136.7108,136.644,136.6858,1624.0
2017-12-04 13:40:00,163.63,163.73,163.57,163.69,3783.0,136.6941,136.7777,136.644,136.7443,3783.0
2017-12-04 13:45:00,163.71,163.73,163.63,163.73,4600.0,136.761,136.7777,136.6941,136.7777,4600.0
2017-12-04 13:50:00,163.72,163.8,163.65,163.75,22545.0,136.7693,136.8362,136.7108,136.7944,22545.0
2017-12-04 13:55:00,163.77,163.77,163.69,163.72,3330.0,136.8111,136.8111,136.7443,136.7693,3330.0
2017-12-04 14:00:00,163.72,163.73,163.56,163.56,2845.0,136.7693,136.7777,136.6357,136.6357,2845.0
2017-12-04 14:05:00,163.56,163.56,163.3,163.41,15849.0,136.6357,136.6357,136.4185,136.5104,15849.0
2017-12-04 14:10:00,163.41,163.41,162.99,162.99,3482.0,136.5104,136.5104,136.1595,136.1595,3482.0
2017-12-04 14:15:00,163.04,163.13,162.85,162.98,3229.0,136.2013,136.2764,136.0425,136.1511,3229.0
2017-12-04 14:20:00,162.99,163.12,162.91,162.92,2648.0,136.1595,136.2681,136.0927,136.101,2648.0
2017-12-04 14:25:00,162.87,162.99,162.82,162.87,3358.0,136.0592,136.1595,136.0175,136.0592,3358.0
2017-12-04 14:30:00,162.94,162.96,162.74,162.74,2807.0,136.1177,136.1344,135.9506,135.9506,2807.0
2017-12-04 14:35:00,162.81,162.95,162.8,162.84,3416.0,136.0091,136.1261,136.0008,136.0342,3416.0
2017-12-04 14:40:00,162.84,162.95,162.75,162.95,3284.0,136.0342,136.1261,135.959,136.1261,3284.0
2017-12-04 14:45:00,162.87,162.89,162.8,162.8,3018.0,136.0592,136.076,136.0008,136.0008,3018.0
2017-12-04 14:50:00,162.83,162.98,162.83,162.98,2303.0,136.0258,136.1511,136.0258,136.1511,2303.0
2017-12-04 14:55:00,162.97,163.05,162.85,162.95,3456.0,136.1428,136.2096,136.0425,136.1261,3456.0
2017-12-04 15:00:00,162.98,163.01,162.76,162.96,3161.0,136.1511,136.1762,135.9674,136.1344,3161.0
2017-12-04 15:05:00,162.98,163.13,162.94,163.04,3400.0,136.1511,136.2764,136.1177,136.2013,3400.0
2017-12-04 15:10:00,163.09,163.09,162.86,162.87,2653.0,136.243,136.243,136.0509,136.0592,2653.0
2017-12-04 15:15:00,162.85,163.01,162.85,162.96,5666.0,136.0425,136.1762,136.0425,136.1344,5666.0
2017-12-04 15:20:00,162.97,163.17,162.97,163.08,5041.0,136.1428,136.3099,136.1428,136.2347,5041.0
2017-12-04 15:25:00,163.12,163.17,163.06,163.11,6922.0,136.2681,136.3099,136.218,136.2597,6922.0
2017-12-04 15:30:00,163.09,163.1,162.94,163.1,15087.0,136.243,136.2514,136.1177,136.2514,15087.0
2017-12-04 15:35:00,163.07,163.09,162.8,162.81,9235.0,136.2263,136.243,136.0008,136.0091,9235.0
2017-12-04 15:40:00,162.8,162.85,162.76,162.79,9525.0,136.0008,136.0425,135.9674,135.9924,9525.0
2017-12-04 15:45:00,162.76,162.79,162.52,162.53,11981.0,135.9674,135.9924,135.7669,135.7752,11981.0
2017-12-04 15:50:00,162.56,162.69,162.5,162.57,22129.0,135.8003,135.9089,135.7502,135.8086,22129.0
2017-12-04 15:55:00,162.58,162.59,162.38,162.4,35850.0,135.817,135.8253,135.6499,135.6666,35850.0
2017-12-05 09:30:00,162.51,162.88,162.09,162.09,7805.0,135.7585,136.0676,135.4076,135.4076,7805.0
2017-12-05 09:35:00,162.13,162.17,161.48,161.48,4274.0,135.4411,135.4745,134.8981,134.8981,4274.0
2017-12-05 09:40:00,161.24,161.85,160.99,161.85,2620.0,134.6976,135.2072,134.4887,135.2072,2620.0
2017-12-05 09:45:00,161.87,161.87,161.35,161.47,4066.0,135.2239,135.2239,134.7895,134.8897,4066.0
2017-12-05 09:50:00,161.56,161.74,161.39,161.74,5349.0,134.9649,135.1153,134.8229,135.1153,5349.0
2017-12-05 09:55:00,161.77,161.96,161.64,161.64,3050.0,135.1403,135.299,135.0317,135.0317,3050.0
2017-12-05 10:00:00,161.68,161.93,161.64,161.93,1698.0,135.0651,135.274,135.0317,135.274,1698.0
2017-12-05 10:05:00,161.94,161.94,161.86,161.89,1609.0,135.2823,135.2823,135.2155,135.2406,1609.0
2017-12-05 10:10:00,161.91,162.26,161.9,162.1,5957.0,135.2573,135.5497,135.2489,135.416,5957.0
2017-12-05 10:15:00,162.07,162.25,161.98,162.22,3700.0,135.3909,135.5413,135.3158,135.5162,3700.0
2017-12-05 10:20:00,162.33,162.4,162.22,162.22,4099.0,135.6081,135.6666,135.5162,135.5162,4099.0
2017-12-05 10:25:00,162.25,162.27,162.2,162.24,2317.0,135.5413,135.558,135.4995,135.533,2317.0
2017-12-05 10:30:00,162.2,162.42,162.2,162.33,4694.0,135.4995,135.6833,135.4995,135.6081,4694.0
2017-12-05 10:35:00,162.35,162.38,162.2,162.26,2010.0,135.6248,135.6499,135.4995,135.5497,2010.0
2017-12-05 10:40:00,162.32,162.42,162.29,162.33,4292.0,135.5998,135.6833,135.5747,135.6081,4292.0
2017-12-05 10:45:00,162.35,162.45,162.34,162.45,2901.0,135.6248,135.7084,135.6165,135.7084,2901.0
2017-12-05 10:50:00,162.45,162.45,162.25,162.36,3028.0,135.7084,135.7084,135.5413,135.6332,3028.0
2017-12-05 10:55:00,162.41,162.5,162.36,162.42,7320.0,135.675,135.7502,135.6332,135.6833,7320.0
2017-12-05 11:00:00,162.43,162.5,162.39,162.39,3369.0,135.6917,135.7502,135.6583,135.6583,3369.0
2017-12-05 11:05:00,162.36,162.39,162.28,162.29,2600.0,135.6332,135.6583,135.5664,135.5747,2600.0
2017-12-05 11:10:00,162.29,162.29,161.81,161.81,4300.0,135.5747,135.5747,135.1737,135.1737,4300.0
2017-12-05 11:15:00,161.91,162.14,161.9,162.11,3400.0,135.2573,135.4494,135.2489,135.4244,3400.0
2017-12-05 11:20:00,162.07,162.1,161.92,161.97,2200.0,135.3909,135.416,135.2656,135.3074,2200.0
2017-12-05 11:25:00,162.02,162.03,161.92,162.02,4474.0,135.3492,135.3575,135.2656,135.3492,4474.0
2017-12-05 11:30:00,162.01,162.18,162.01,162.18,4807.0,135.3408,135.4828,135.3408,135.4828,4807.0
2017-12-05 11:35:00,162.13,162.35,162.1,162.22,11799.0,135.4411,135.6248,135.416,135.5162,11799.0
2017-12-05 11:40:00,162.18,162.21,162.15,162.17,1100.0,135.4828,135.5079,135.4578,135.4745,1100.0
2017-12-05 11:45:00,162.15,162.21,162.12,162.17,1100.0,135.4578,135.5079,135.4327,135.4745,1100.0
2017-12-05 11:50:00,162.2,162.22,162.12,162.18,1537.0,135.4995,135.5162,135.4327,135.4828,1537.0
2017-12-05 11:55:00,162.19,162.27,162.17,162.22,2650.0,135.4912,135.558,135.4745,135.5162,2650.0
2017-12-05 12:00:00,162.13,162.21,162.06,162.06,2616.0,135.4411,135.5079,135.3826,135.3826,2616.0
2017-12-05 12:05:00,162.04,162.13,162.04,162.11,727.0,135.3659,135.4411,135.3659,135.4244,727.0
2017-12-05 12:10:00,162.08,162.11,161.94,161.99,3479.0,135.3993,135.4244,135.2823,135.3241,3479.0
2017-12-05 12:15:00,161.99,162.01,161.95,162.01,2949.0,135.3241,135.3408,135.2907,135.3408,2949.0
2017-12-05 12:20:00,162.0,162.08,161.99,162.08,770.0,135.3325,135.3993,135.3241,135.3993,770.0
2017-12-05 12:25:00,162.09,162.18,162.09,162.17,2675.0,135.4076,135.4828,135.4076,135.4745,2675.0
2017-12-05 12:30:00,162.15,162.22,162.1,162.11,13847.0,135.4578,135.5162,135.416,135.4244,13847.0
2017-12-05 12:35:00,162.19,162.28,162.18,162.22,1634.0,135.4912,135.5664,135.4828,135.5162,1634.0
2017-12-05 12:40:00,162.28,162.28,162.23,162.24,300.0,135.5664,135.5664,135.5246,135.533,300.0
2017-12-05 12:45:00,162.21,162.21,162.18,162.18,1444.0,135.5079,135.5079,135.4828,135.4828,1444.0
2017-12-05 12:50:00,162.16,162.29,162.09,162.27,11748.0,135.4661,135.5747,135.4076,135.558,11748.0
2017-12-05 12:55:00,162.21,162.32,162.18,162.3,1569.0,135.5079,135.5998,135.4828,135.5831,1569.0
2017-12-05 13:00:00,162.28,162.45,162.27,162.43,5265.0,135.5664,135.7084,135.558,135.6917,5265.0
2017-12-05 13:05:00,162.45,162.48,162.45,162.45,500.0,135.7084,135.7334,135.7084,135.7084,500.0
2017-12-05 13:10:00,162.45,162.5,162.4,162.44,2198.0,135.7084,135.7502,135.6666,135.7,2198.0
2017-12-05 13:15:00,162.45,162.48,162.39,162.44,3511.0,135.7084,135.7334,135.6583,135.7,3511.0
2017-12-05 13:20:00,162.48,162.5,162.48,162.5,2105.0,135.7334,135.7502,135.7334,135.7502,2105.0
2017-12-05 13:25:00,162.5,162.55,162.5,162.55,1190.0,135.7502,135.7919,135.7502,135.7919,1190.0
2017-12-05 13:30:00,162.59,162.65,162.57,162.57,3533.0,135.8253,135.8755,135.8086,135.8086,3533.0
2017-12-05 13:35:00,162.59,162.59,162.53,162.59,2660.0,135.8253,135.8253,135.7752,135.8253,2660.0
2017-12-05 13:40:00,162.59,162.6,162.55,162.58,2175.0,135.8253,135.8337,135.7919,135.817,2175.0
2017-12-05 13:45:00,162.54,162.57,162.44,162.52,2885.0,135.7836,135.8086,135.7,135.7669,2885.0
2017-12-05 13:50:00,162.52,162.58,162.49,162.57,1700.0,135.7669,135.817,135.7418,135.8086,1700.0
2017-12-05 13:55:00,162.57,162.59,162.54,162.59,2291.0,135.8086,135.8253,135.7836,135.8253,2291.0
2017-12-05 14:00:00,162.6,162.6,162.49,162.49,3549.0,135.8337,135.8337,135.7418,135.7418,3549.0
2017-12-05 14:05:00,162.49,162.54,162.47,162.5,1620.0,135.7418,135.7836,135.7251,135.7502,1620.0
2017-12-05 14:10:00,162.5,162.5,162.36,162.37,4445.0,135.7502,135.7502,135.6332,135.6416,4445.0
2017-12-05 14:15:00,162.35,162.4,162.21,162.24,9617.0,135.6248,135.6666,135.5079,135.533,9617.0
2017-12-05 14:20:00,162.29,162.29,162.18,162.28,5830.0,135.5747,135.5747,135.4828,135.5664,5830.0
2017-12-05 14:25:00,162.33,162.45,162.31,162.45,1399.0,135.6081,135.7084,135.5914,135.7084,1399.0
2017-12-05 14:30:00,162.37,162.45,162.28,162.28,5747.0,135.6416,135.7084,135.5664,135.5664,5747.0
2017-12-05 14:35:00,162.42,162.43,162.35,162.39,2300.0,135.6833,135.6917,135.6248,135.6583,2300.0
2017-12-05 14:40:00,162.45,162.63,162.44,162.55,3300.0,135.7084,135.8588,135.7,135.7919,3300.0
2017-12-05 14:45:00,162.48,162.49,162.3,162.36,2700.0,135.7334,135.7418,135.5831,135.6332,2700.0
2017-12-05 14:50:00,162.29,162.43,162.29,162.38,2500.0,135.5747,135.6917,135.5747,135.6499,2500.0
2017-12-05 14:55:00,162.34,162.45,162.3,162.33,2228.0,135.6165,135.7084,135.5831,135.6081,2228.0
2017-12-05 15:00:00,162.36,162.38,162.2,162.24,4400.0,135.6332,135.6499,135.4995,135.533,4400.0
2017-12-05 15:05:00,162.24,162.33,162.12,162.25,5846.0,135.533,135.6081,135.4327,135.5413,5846.0
2017-12-05 15:10:00,162.21,162.28,162.15,162.28,3784.0,135.5079,135.5664,135.4578,135.5664,3784.0
2017-12-05 15:15:00,162.28,162.28,162.07,162.15,4425.0,135.5664,135.5664,135.3909,135.4578,4425.0
2017-12-05 15:20:00,162.16,162.25,162.12,162.25,3305.0,135.4661,135.5413,135.4327,135.5413,3305.0
2017-12-05 15:25:00,162.25,162.27,162.13,162.24,4509.0,135.5413,135.558,135.4411,135.533,4509.0
2017-12-05 15:30:00,162.25,162.26,162.15,162.17,6923.0,135.5413,135.5497,135.4578,135.4745,6923.0
2017-12-05 15:35:00,162.19,162.19,162.04,162.04,4700.0,135.4912,135.4912,135.3659,135.3659,4700.0
2017-12-05 15:40:00,162.04,162.15,162.04,162.11,5900.0,135.3659,135.4578,135.3659,135.4244,5900.0
2017-12-05 15:45:00,162.05,162.05,161.93,161.98,9432.0,135.3742,135.3742,135.274,135.3158,9432.0
2017-12-05 15:50:00,161.96,161.98,161.92,161.95,14027.0,135.299,135.3158,135.2656,135.2907,14027.0
2017-12-05 15:55:00,161.96,162.08,161.92,161.98,43608.0,135.299,135.3993,135.2656,135.3158,43608.0
2017-12-06 09:30:00,161.5,161.8,161.4,161.4,8349.0,134.9148,135.1654,134.8312,134.8312,8349.0
2017-12-06 09:35:00,161.15,161.15,160.5,160.81,7374.0,134.6224,134.6224,134.0794,134.3384,7374.0
2017-12-06 09:40:00,161.29,161.29,161.29,161.29,676.0,134.7393,134.7393,134.7393,134.7393,676.0
2017-12-06 09:45:00,161.45,161.53,161.29,161.39,3681.0,134.873,134.9398,134.7393,134.8229,3681.0
2017-12-06 09:50:00,161.42,161.43,161.39,161.4,1918.0,134.8479,134.8563,134.8229,134.8312,1918.0
2017-12-06 09:55:00,161.36,161.37,160.84,160.93,9570.0,134.7978,134.8062,134.3634,134.4386,9570.0
2017-12-06 10:00:00,161.02,161.1,160.91,160.91,2900.0,134.5138,134.5806,134.4219,134.4219,2900.0
2017-12-06 10:05:00,160.93,160.93,160.67,160.84,4338.0,134.4386,134.4386,134.2214,134.3634,4338.0
2017-12-06 10:10:00,160.91,160.96,160.73,160.75,9987.0,134.4219,134.4637,134.2715,134.2882,9987.0
2017-12-06 10:15:00,160.67,160.86,160.6,160.78,3845.0,134.2214,134.3801,134.1629,134.3133,3845.0
2017-12-06 10:20:00,160.87,160.87,160.73,160.82,1750.0,134.3885,134.3885,134.2715,134.3467,1750.0
2017-12-06 10:25:00,160.8,160.81,160.72,160.72,3308.0,134.33,134.3384,134.2632,134.2632,3308.0
2017-12-06 10:30:00,160.8,160.96,160.65,160.79,4315.0,134.33,134.4637,134.2047,134.3216,4315.0
2017-12-06 10:35:00,160.84,160.89,160.67,160.77,4209.0,134.3634,134.4052,134.2214,134.3049,4209.0
2017-12-06 10:40:00,160.68,160.95,160.68,160.94,4639.0,134.2298,134.4553,134.2298,134.447,4639.0
2017-12-06 10:45:00,160.95,161.11,160.95,161.07,3780.0,134.4553,134.589,134.4553,134.5556,3780.0
2017-12-06 10:50:00,161.05,161.1,160.88,160.95,6228.0,134.5388,134.5806,134.3968,134.4553,6228.0
2017-12-06 10:55:00,161.01,161.25,161.0,161.07,5844.0,134.5054,134.7059,134.4971,134.5556,5844.0
2017-12-06 11:00:00,161.05,161.39,161.0,161.39,2860.0,134.5388,134.8229,134.4971,134.8229,2860.0
2017-12-06 11:05:00,161.34,161.42,161.08,161.42,5836.0,134.7811,134.8479,134.5639,134.8479,5836.0
2017-12-06 11:10:00,161.33,161.34,161.04,161.04,4953.0,134.7728,134.7811,134.5305,134.5305,4953.0
2017-12-06 11:15:00,161.16,161.18,160.94,160.94,1834.0,134.6307,134.6474,134.447,134.447,1834.0
2017-12-06 11:20:00,161.02,161.21,160.96,160.96,4542.0,134.5138,134.6725,134.4637,134.4637,4542.0
2017-12-06 11:25:00,160.96,160.96,160.87,160.87,700.0,134.4637,134.4637,134.3885,134.3885,700.0
2017-12-06 11:30:00,160.84,160.92,160.82,160.82,1109.0,134.3634,134.4302,134.3467,134.3467,1109.0
2017-12-06 11:35:00,160.86,160.9,160.8,160.8,1915.0,134.3801,134.4135,134.33,134.33,1915.0
2017-12-06 11:40:00,160.86,160.87,160.7,160.7,1134.0,134.3801,134.3885,134.2465,134.2465,1134.0
2017-12-06 11:45:00,160.69,160.69,160.58,160.58,3106.0,134.2381,134.2381,134.1462,134.1462,3106.0
2017-12-06 11:50:00,160.62,160.76,160.6,160.76,2460.0,134.1796,134.2966,134.1629,134.2966,2460.0
2017-12-06 11:55:00,160.77,160.77,160.55,160.63,2176.0,134.3049,134.3049,134.1212,134.188,2176.0
2017-12-06 12:00:00,160.52,160.53,160.33,160.33,5668.0,134.0961,134.1044,133.9374,133.9374,5668.0
2017-12-06 12:05:00,160.3,160.54,160.29,160.36,4544.0,133.9123,134.1128,133.904,133.9624,4544.0
2017-12-06 12:10:00,160.43,160.46,160.27,160.3,2432.0,134.0209,134.046,133.8872,133.9123,2432.0
2017-12-06 12:15:00,160.25,160.27,160.12,160.2,3841.0,133.8705,133.8872,133.7619,133.8288,3841.0
2017-12-06 12:20:00,160.16,160.28,160.1,160.28,3716.0,133.7954,133.8956,133.7452,133.8956,3716.0
2017-12-06 12:25:00,160.22,160.3,160.21,160.3,2392.0,133.8455,133.9123,133.8371,133.9123,2392.0
2017-12-06 12:30:00,160.28,160.42,160.25,160.42,4516.0,133.8956,134.0126,133.8705,134.0126,4516.0
2017-12-06 12:35:00,160.35,160.41,160.27,160.41,1700.0,133.9541,134.0042,133.8872,134.0042,1700.0
2017-12-06 12:40:00,160.37,160.4,160.32,160.33,2691.0,133.9708,133.9958,133.929,133.9374,2691.0
2017-12-06 12:45:00,160.34,160.35,160.22,160.28,3489.0,133.9457,133.9541,133.8455,133.8956,3489.0
2017-12-06 12:50:00,160.21,160.25,160.18,160.22,2700.0,133.8371,133.8705,133.8121,133.8455,2700.0
2017-12-06 12:55:00,160.22,160.6,160.21,160.6,29910.0,133.8455,134.1629,133.8371,134.1629,29910.0
2017-12-06 13:00:00,160.6,160.67,160.53,160.53,5679.0,134.1629,134.2214,134.1044,134.1044,5679.0
2017-12-06 13:05:00,160.56,160.63,160.56,160.58,4896.0,134.1295,134.188,134.1295,134.1462,4896.0
2017-12-06 13:10:00,160.63,160.66,160.52,160.52,2252.0,134.188,134.213,134.0961,134.0961,2252.0
2017-12-06 13:15:00,160.5,160.57,160.38,160.43,2079.0,134.0794,134.1379,133.9791,134.0209,2079.0
2017-12-06 13:20:00,160.47,160.48,160.39,160.44,3203.0,134.0543,134.0627,133.9875,134.0293,3203.0
2017-12-06 13:25:00,160.5,160.54,160.45,160.5,1500.0,134.0794,134.1128,134.0376,134.0794,1500.0
2017-12-06 13:30:00,160.51,160.63,160.46,160.58,5362.0,134.0877,134.188,134.046,134.1462,5362.0
2017-12-06 13:35:00,160.53,160.57,160.49,160.55,2238.0,134.1044,134.1379,134.071,134.1212,2238.0
2017-12-06 13:40:00,160.55,160.58,160.51,160.58,1400.0,134.1212,134.1462,134.0877,134.1462,1400.0
2017-12-06 13:45:00,160.54,160.58,160.48,160.49,2626.0,134.1128,134.1462,134.0627,134.071,2626.0
2017-12-06 13:50:00,160.44,160.44,160.3,160.3,5235.0,134.0293,134.0293,133.9123,133.9123,5235.0
2017-12-06 13:55:00,160.33,160.37,160.31,160.33,3380.0,133.9374,133.9708,133.9207,133.9374,3380.0
2017-12-06 14:00:00,160.3,160.42,160.28,160.42,6200.0,133.9123,134.0126,133.8956,134.0126,6200.0
2017-12-06 14:05:00,160.38,160.38,160.22,160.22,3415.0,133.9791,133.9791,133.8455,133.8455,3415.0
2017-12-06 14:10:00,160.23,160.23,160.16,160.2,3007.0,133.8538,133.8538,133.7954,133.8288,3007.0
2017-12-06 14:15:00,160.17,160.32,160.16,160.3,4597.0,133.8037,133.929,133.7954,133.9123,4597.0
2017-12-06 14:20:00,160.33,160.39,160.31,160.37,1622.0,133.9374,133.9875,133.9207,133.9708,1622.0
2017-12-06 14:25:00,160.39,160.4,160.27,160.3,2356.0,133.9875,133.9958,133.8872,133.9123,2356.0
2017-12-06 14:30:00,160.31,160.43,160.29,160.41,5983.0,133.9207,134.0209,133.904,134.0042,5983.0
2017-12-06 14:35:00,160.44,160.54,160.44,160.47,3779.0,134.0293,134.1128,134.0293,134.0543,3779.0
2017-12-06 14:40:00,160.5,160.51,160.39,160.4,4955.0,134.0794,134.0877,133.9875,133.9958,4955.0
2017-12-06 14:45:00,160.43,160.53,160.4,160.49,8189.0,134.0209,134.1044,133.9958,134.071,8189.0
2017-12-06 14:50:00,160.48,160.53,160.38,160.39,4607.0,134.0627,134.1044,133.9791,133.9875,4607.0
2017-12-06 14:55:00,160.39,160.51,160.38,160.46,4353.0,133.9875,134.0877,133.9791,134.046,4353.0
2017-12-06 15:00:00,160.42,160.43,160.35,160.42,6465.0,134.0126,134.0209,133.9541,134.0126,6465.0
2017-12-06 15:05:00,160.42,160.51,160.39,160.48,7516.0,134.0126,134.0877,133.9875,134.0627,7516.0
2017-12-06 15:10:00,160.47,160.47,160.38,160.41,2422.0,134.0543,134.0543,133.9791,134.0042,2422.0
2017-12-06 15:15:00,160.39,160.53,160.27,160.5,7246.0,133.9875,134.1044,133.8872,134.0794,7246.0
2017-12-06 15:20:00,160.53,160.54,160.46,160.46,14992.0,134.1044,134.1128,134.046,134.046,14992.0
2017-12-06 15:25:00,160.47,160.53,160.42,160.42,5358.0,134.0543,134.1044,134.0126,134.0126,5358.0
2017-12-06 15:30:00,160.41,160.46,160.38,160.41,8023.0,134.0042,134.046,133.9791,134.0042,8023.0
2017-12-06 15:35:00,160.33,160.44,160.33,160.4,8391.0,133.9374,134.0293,133.9374,133.9958,8391.0
2017-12-06 15:40:00,160.39,160.51,160.38,160.48,10381.0,133.9875,134.0877,133.9791,134.0627,10381.0
2017-12-06 15:45:00,160.5,160.54,160.42,160.5,15954.0,134.0794,134.1128,134.0126,134.0794,15954.0
2017-12-06 15:50:00,160.48,160.53,160.4,160.49,13504.0,134.0627,134.1044,133.9958,134.071,13504.0
2017-12-06 15:55:00,160.49,160.5,160.27,160.39,45736.0,134.071,134.0794,133.8872,133.9875,45736.0
2017-12-07 09:30:00,160.39,160.52,160.03,160.06,8400.0,133.9875,134.0961,133.6868,133.7118,8400.0
2017-12-07 09:35:00,160.08,160.27,160.07,160.24,2000.0,133.7285,133.8872,133.7202,133.8622,2000.0
2017-12-07 09:40:00,160.32,160.36,160.03,160.07,2488.0,133.929,133.9624,133.6868,133.7202,2488.0
2017-12-07 09:45:00,160.12,160.22,159.92,159.92,8592.0,133.7619,133.8455,133.5949,133.5949,8592.0
2017-12-07 09:50:00,159.93,160.12,159.93,160.01,3137.0,133.6032,133.7619,133.6032,133.67,3137.0
2017-12-07 09:55:00,160.0,160.49,160.0,160.49,4300.0,133.6617,134.071,133.6617,134.071,4300.0
2017-12-07 10:00:00,160.38,160.38,160.15,160.19,3740.0,133.9791,133.9791,133.787,133.8204,3740.0
2017-12-07 10:05:00,160.16,160.17,160.04,160.12,3699.0,133.7954,133.8037,133.6951,133.7619,3699.0
2017-12-07 10:10:00,160.2,160.56,160.2,160.27,3600.0,133.8288,134.1295,133.8288,133.8872,3600.0
2017-12-07 10:15:00,160.27,160.3,160.14,160.3,2346.0,133.8872,133.9123,133.7786,133.9123,2346.0
2017-12-07 10:20:00,160.24,160.32,160.14,160.14,2300.0,133.8622,133.929,133.7786,133.7786,2300.0
2017-12-07 10:25:00,160.14,160.3,160.05,160.2,3519.0,133.7786,133.9123,133.7035,133.8288,3519.0
2017-12-07 10:30:00,160.25,160.41,160.24,160.35,3700.0,133.8705,134.0042,133.8622,133.9541,3700.0
2017-12-07 10:35:00,160.34,160.53,160.32,160.5,2900.0,133.9457,134.1044,133.929,134.0794,2900.0
2017-12-07 10:40:00,160.45,160.48,160.26,160.37,27283.0,134.0376,134.0627,133.8789,133.9708,27283.0
2017-12-07 10:45:00,160.34,160.37,160.18,160.34,13893.0,133.9457,133.9708,133.8121,133.9457,13893.0
2017-12-07 10:50:00,160.36,160.38,160.08,160.21,8580.0,133.9624,133.9791,133.7285,133.8371,8580.0
2017-12-07 10:55:00,160.2,160.3,160.17,160.25,7356.0,133.8288,133.9123,133.8037,133.8705,7356.0
2017-12-07 11:00:00,160.25,160.3,160.12,160.15,8633.0,133.8705,133.9123,133.7619,133.787,8633.0
2017-12-07 11:05:00,160.17,160.2,160.05,160.05,4746.0,133.8037,133.8288,133.7035,133.7035,4746.0
2017-12-07 11:10:00,160.07,160.08,159.99,160.02,5434.0,133.7202,133.7285,133.6533,133.6784,5434.0
2017-12-07 11:15:00,160.0,160.03,159.9,159.98,5159.0,133.6617,133.6868,133.5782,133.645,5159.0
2017-12-07 11:20:00,160.02,160.14,160.01,160.04,5429.0,133.6784,133.7786,133.67,133.6951,5429.0
2017-12-07 11:25:00,160.03,160.18,160.01,160.08,6737.0,133.6868,133.8121,133.67,133.7285,6737.0
2017-12-07 11:30:00,160.12,160.32,160.11,160.25,4312.0,133.7619,133.929,133.7536,133.8705,4312.0
2017-12-07 11:35:00,160.29,160.35,160.21,160.26,6517.0,133.904,133.9541,133.8371,133.8789,6517.0
2017-12-07 11:40:00,160.25,160.29,160.03,160.09,4830.0,133.8705,133.904,133.6868,133.7369,4830.0
2017-12-07 11:45:00,160.1,160.21,160.05,160.16,35695.0,133.7452,133.8371,133.7035,133.7954,35695.0
2017-12-07 11:50:00,160.21,160.32,160.15,160.29,3345.0,133.8371,133.929,133.787,133.904,3345.0
2017-12-07 11:55:00,160.29,160.39,160.26,160.3,38464.0,133.904,133.9875,133.8789,133.9123,38464.0
2017-12-07 12:00:00,160.31,160.83,160.29,160.66,32939.0,133.9207,134.3551,133.904,134.213,32939.0
2017-12-07 12:05:00,160.69,160.72,160.31,160.39,31225.0,134.2381,134.2632,133.9207,133.9875,31225.0
2017-12-07 12:10:00,160.46,160.65,160.43,160.65,12406.0,134.046,134.2047,134.0209,134.2047,12406.0
2017-12-07 12:15:00,160.57,160.75,160.57,160.74,5304.0,134.1379,134.2882,134.1379,134.2799,5304.0
2017-12-07 12:20:00,160.75,160.91,160.63,160.63,17360.0,134.2882,134.4219,134.188,134.188,17360.0
2017-12-07 12:25:00,160.61,160.7,160.58,160.63,2601.0,134.1713,134.2465,134.1462,134.188,2601.0
2017-12-07 12:30:00,160.63,160.64,160.48,160.52,11311.0,134.188,134.1963,134.0627,134.0961,11311.0
2017-12-07 12:35:00,160.51,160.56,160.5,160.51,3100.0,134.0877,134.1295,134.0794,134.0877,3100.0
2017-12-07 12:40:00,160.51,160.62,160.51,160.62,9063.0,134.0877,134.1796,134.0877,134.1796,9063.0
2017-12-07 12:45:00,160.62,160.62,160.43,160.46,6122.0,134.1796,134.1796,134.0209,134.046,6122.0
2017-12-07 12:50:00,160.42,160.64,160.42,160.55,4241.0,134.0126,134.1963,134.0126,134.1212,4241.0
2017-12-07 12:55:00,160.61,160.64,160.57,160.61,2700.0,134.1713,134.1963,134.1379,134.1713,2700.0
2017-12-07 13:00:00,160.62,160.79,160.6,160.74,9449.0,134.1796,134.3216,134.1629,134.2799,9449.0
2017-12-07 13:05:00,160.71,160.89,160.68,160.89,2757.0,134.2548,134.4052,134.2298,134.4052,2757.0
2017-12-07 13:10:00,160.87,160.95,160.76,160.77,10217.0,134.3885,134.4553,134.2966,134.3049,10217.0
2017-12-07 13:15:00,160.79,160.86,160.76,160.84,5600.0,134.3216,134.3801,134.2966,134.3634,5600.0
2017-12-07 13:20:00,160.84,160.84,160.64,160.68,5600.0,134.3634,134.3634,134.1963,134.2298,5600.0
2017-12-07 13:25:00,160.69,160.8,160.68,160.69,3511.0,134.2381,134.33,134.2298,134.2381,3511.0
2017-12-07 13:30:00,160.69,160.74,160.64,160.68,5150.0,134.2381,134.2799,134.1963,134.2298,5150.0
2017-12-07 13:35:00,160.71,160.73,160.58,160.7,7515.0,134.2548,134.2715,134.1462,134.2465,7515.0
2017-12-07 13:40:00,160.71,160.74,160.67,160.67,2400.0,134.2548,134.2799,134.2214,134.2214,2400.0
2017-12-07 13:45:00,160.7,160.7,160.52,160.6,13362.0,134.2465,134.2465,134.0961,134.1629,13362.0
2017-12-07 13:50:00,160.6,160.63,160.5,160.6,4327.0,134.1629,134.188,134.0794,134.1629,4327.0
2017-12-07 13:55:00,160.6,160.63,160.55,160.55,3670.0,134.1629,134.188,134.1212,134.1212,3670.0
2017-12-07 14:00:00,160.58,160.58,160.4,160.42,7316.0,134.1462,134.1462,133.9958,134.0126,7316.0
2017-12-07 14:05:00,160.44,160.54,160.43,160.43,5957.0,134.0293,134.1128,134.0209,134.0209,5957.0
2017-12-07 14:10:00,160.41,160.43,160.32,160.39,3735.0,134.0042,134.0209,133.929,133.9875,3735.0
2017-12-07 14:15:00,160.36,160.5,160.34,160.45,5511.0,133.9624,134.0794,133.9457,134.0376,5511.0
2017-12-07 14:20:00,160.45,160.5,160.43,160.5,3646.0,134.0376,134.0794,134.0209,134.0794,3646.0
2017-12-07 14:25:00,160.53,160.66,160.53,160.61,6345.0,134.1044,134.213,134.1044,134.1713,6345.0
2017-12-07 14:30:00,160.62,160.63,160.44,160.47,4320.0,134.1796,134.188,134.0293,134.0543,4320.0
2017-12-07 14:35:00,160.47,160.55,160.45,160.55,2150.0,134.0543,134.1212,134.0376,134.1212,2150.0
2017-12-07 14:40:00,160.53,160.53,160.47,160.47,3399.0,134.1044,134.1044,134.0543,134.0543,3399.0
2017-12-07 14:45:00,160.47,160.56,160.47,160.56,5153.0,134.0543,134.1295,134.0543,134.1295,5153.0
2017-12-07 14:50:00,160.56,160.66,160.53,160.59,4025.0,134.1295,134.213,134.1044,134.1546,4025.0
2017-12-07 14:55:00,160.59,160.66,160.58,160.65,6690.0,134.1546,134.213,134.1462,134.2047,6690.0
2017-12-07 15:00:00,160.65,160.83,160.61,160.83,8247.0,134.2047,134.3551,134.1713,134.3551,8247.0
2017-12-07 15:05:00,160.84,160.85,160.8,160.81,6202.0,134.3634,134.3718,134.33,134.3384,6202.0
2017-12-07 15:10:00,160.82,160.93,160.79,160.91,5300.0,134.3467,134.4386,134.3216,134.4219,5300.0
2017-12-07 15:15:00,160.86,160.99,160.86,160.93,7867.0,134.3801,134.4887,134.3801,134.4386,7867.0
2017-12-07 15:20:00,160.93,161.06,160.87,161.03,6379.0,134.4386,134.5472,134.3885,134.5221,6379.0
2017-12-07 15:25:00,161.01,161.08,160.98,161.06,9210.0,134.5054,134.5639,134.4804,134.5472,9210.0
2017-12-07 15:30:00,161.05,161.06,160.94,161.0,10281.0,134.5388,134.5472,134.447,134.4971,10281.0
2017-12-07 15:35:00,161.0,161.15,161.0,161.12,5900.0,134.4971,134.6224,134.4971,134.5973,5900.0
2017-12-07 15:40:00,161.13,161.13,160.75,160.99,146697.0,134.6057,134.6057,134.2882,134.4887,146697.0
2017-12-07 15:45:00,161.01,161.02,160.92,160.97,11025.0,134.5054,134.5138,134.4302,134.472,11025.0
2017-12-07 15:50:00,160.96,161.04,160.88,160.98,15339.0,134.4637,134.5305,134.3968,134.4804,15339.0
2017-12-07 15:55:00,160.98,161.08,160.88,161.01,49779.0,134.4804,134.5639,134.3968,134.5054,49779.0
2017-12-08 09:30:00,161.3,161.34,160.78,161.3,7286.0,134.7477,134.7811,134.3133,134.7477,7286.0
2017-12-08 09:35:00,161.17,161.48,161.1,161.2,21469.0,134.6391,134.8981,134.5806,134.6642,21469.0
2017-12-08 09:40:00,161.3,161.45,161.29,161.39,3800.0,134.7477,134.873,134.7393,134.8229,3800.0
2017-12-08 09:45:00,161.36,161.41,161.09,161.13,9975.0,134.7978,134.8396,134.5723,134.6057,9975.0
2017-12-08 09:50:00,161.22,161.27,161.03,161.27,6745.0,134.6809,134.7226,134.5221,134.7226,6745.0
2017-12-08 09:55:00,161.38,161.38,161.18,161.24,3500.0,134.8145,134.8145,134.6474,134.6976,3500.0
2017-12-08 10:00:00,161.24,161.39,161.2,161.36,3811.0,134.6976,134.8229,134.6642,134.7978,3811.0
2017-12-08 10:05:00,161.35,161.37,161.25,161.26,4351.0,134.7895,134.8062,134.7059,134.7143,4351.0
2017-12-08 10:10:00,161.25,161.36,161.18,161.21,9471.0,134.7059,134.7978,134.6474,134.6725,9471.0
2017-12-08 10:15:00,161.19,161.31,161.15,161.3,5931.0,134.6558,134.756,134.6224,134.7477,5931.0
2017-12-08 10:20:00,161.27,161.27,161.19,161.25,4049.0,134.7226,134.7226,134.6558,134.7059,4049.0
2017-12-08 10:25:00,161.23,161.28,161.08,161.11,9308.0,134.6892,134.731,134.5639,134.589,9308.0
2017-12-08 10:30:00,161.13,161.14,160.96,160.98,16663.0,134.6057,134.614,134.4637,134.4804,16663.0
2017-12-08 10:35:00,160.97,161.06,160.96,161.0,2700.0,134.472,134.5472,134.4637,134.4971,2700.0
2017-12-08 10:40:00,161.02,161.06,160.96,160.98,19200.0,134.5138,134.5472,134.4637,134.4804,19200.0
2017-12-08 10:45:00,161.0,161.01,160.91,160.92,2100.0,134.4971,134.5054,134.4219,134.4302,2100.0
2017-12-08 10:50:00,160.94,160.94,160.78,160.78,3000.0,134.447,134.447,134.3133,134.3133,3000.0
2017-12-08 10:55:00,160.78,160.78,160.71,160.71,900.0,134.3133,134.3133,134.2548,134.2548,900.0
2017-12-08 11:00:00,160.74,160.79,160.74,160.79,2639.0,134.2799,134.3216,134.2799,134.3216,2639.0
2017-12-08 11:05:00,160.78,160.81,160.74,160.77,8099.0,134.3133,134.3384,134.2799,134.3049,8099.0
2017-12-08 11:10:00,160.77,160.77,160.73,160.73,3130.0,134.3049,134.3049,134.2715,134.2715,3130.0
2017-12-08 11:15:00,160.72,160.74,160.66,160.67,3869.0,134.2632,134.2799,134.213,134.2214,3869.0
2017-12-08 11:20:00,160.64,160.64,160.4,160.53,10798.0,134.1963,134.1963,133.9958,134.1044,10798.0
2017-12-08 11:25:00,160.5,160.53,160.4,160.4,3910.0,134.0794,134.1044,133.9958,133.9958,3910.0
2017-12-08 11:30:00,160.46,160.46,160.32,160.35,8730.0,134.046,134.046,133.929,133.9541,8730.0
2017-12-08 11:35:00,160.35,160.65,160.31,160.65,16638.0,133.9541,134.2047,133.9207,134.2047,16638.0
2017-12-08 11:40:00,160.66,160.75,160.44,160.62,21048.0,134.213,134.2882,134.0293,134.1796,21048.0
2017-12-08 11:45:00,160.67,160.67,160.64,160.64,1000.0,134.2214,134.2214,134.1963,134.1963,1000.0
2017-12-08 11:50:00,160.65,160.78,160.62,160.78,7907.0,134.2047,134.3133,134.1796,134.3133,7907.0
2017-12-08 11:55:00,160.73,161.08,160.72,160.97,5068.0,134.2715,134.5639,134.2632,134.472,5068.0
2017-12-08 12:00:00,161.05,161.1,160.99,161.1,2400.0,134.5388,134.5806,134.4887,134.5806,2400.0
2017-12-08 12:05:00,161.13,161.19,161.13,161.14,1600.0,134.6057,134.6558,134.6057,134.614,1600.0
2017-12-08 12:10:00,161.15,161.16,161.06,161.06,3031.0,134.6224,134.6307,134.5472,134.5472,3031.0
2017-12-08 12:15:00,161.09,161.09,160.87,160.94,2775.0,134.5723,134.5723,134.3885,134.447,2775.0
2017-12-08 12:20:00,160.9,160.92,160.88,160.91,1849.0,134.4135,134.4302,134.3968,134.4219,1849.0
2017-12-08 12:25:00,160.88,161.06,160.87,160.96,4601.0,134.3968,134.5472,134.3885,134.4637,4601.0
2017-12-08 12:30:00,160.98,161.03,160.96,161.02,8164.0,134.4804,134.5221,134.4637,134.5138,8164.0
2017-12-08 12:35:00,161.03,161.09,161.03,161.03,2594.0,134.5221,134.5723,134.5221,134.5221,2594.0
2017-12-08 12:40:00,161.05,161.07,161.0,161.05,3084.0,134.5388,134.5556,134.4971,134.5388,3084.0
2017-12-08 12:45:00,161.03,161.25,160.94,160.94,5374.0,134.5221,134.7059,134.447,134.447,5374.0
2017-12-08 12:50:00,160.94,161.0,160.87,160.97,4288.0,134.447,134.4971,134.3885,134.472,4288.0
2017-12-08 12:55:00,160.92,160.93,160.89,160.92,1210.0,134.4302,134.4386,134.4052,134.4302,1210.0
2017-12-08 13:00:00,160.91,160.96,160.88,160.95,2205.0,134.4219,134.4637,134.3968,134.4553,2205.0
2017-12-08 13:05:00,160.94,161.01,160.93,161.0,3700.0,134.447,134.5054,134.4386,134.4971,3700.0
2017-12-08 13:10:00,161.02,161.09,161.02,161.06,2370.0,134.5138,134.5723,134.5138,134.5472,2370.0
2017-12-08 13:15:00,161.07,161.2,161.03,161.03,5596.0,134.5556,134.6642,134.5221,134.5221,5596.0
2017-12-08 13:20:00,161.04,161.1,161.01,161.08,2749.0,134.5305,134.5806,134.5054,134.5639,2749.0
2017-12-08 13:25:00,161.05,161.08,161.0,161.02,5695.0,134.5388,134.5639,134.4971,134.5138,5695.0
2017-12-08 13:30:00,161.04,161.15,160.96,160.96,3772.0,134.5305,134.6224,134.4637,134.4637,3772.0
2017-12-08 13:35:00,161.04,161.07,161.03,161.03,1757.0,134.5305,134.5556,134.5221,134.5221,1757.0
2017-12-08 13:40:00,161.04,161.09,160.9,161.0,8686.0,134.5305,134.5723,134.4135,134.4971,8686.0
2017-12-08 13:45:00,161.02,161.07,160.94,160.94,16452.0,134.5138,134.5556,134.447,134.447,16452.0
2017-12-08 13:50:00,160.9,161.0,160.75,160.96,41496.0,134.4135,134.4971,134.2882,134.4637,41496.0
2017-12-08 13:55:00,160.92,160.98,160.8,160.89,16093.0,134.4302,134.4804,134.33,134.4052,16093.0
2017-12-08 14:00:00,160.91,160.92,160.48,160.75,15178.0,134.4219,134.4302,134.0627,134.2882,15178.0
2017-12-08 14:05:00,160.75,160.78,160.56,160.59,34648.0,134.2882,134.3133,134.1295,134.1546,34648.0
2017-12-08 14:10:00,160.59,160.65,160.35,160.41,29728.0,134.1546,134.2047,133.9541,134.0042,29728.0
2017-12-08 14:15:00,160.37,160.43,160.26,160.31,21343.0,133.9708,134.0209,133.8789,133.9207,21343.0
2017-12-08 14:20:00,160.31,160.68,160.24,160.39,18688.0,133.9207,134.2298,133.8622,133.9875,18688.0
2017-12-08 14:25:00,160.43,160.52,160.39,160.48,3265.0,134.0209,134.0961,133.9875,134.0627,3265.0
2017-12-08 14:30:00,160.53,160.53,160.36,160.36,11773.0,134.1044,134.1044,133.9624,133.9624,11773.0
2017-12-08 14:35:00,160.35,160.4,160.24,160.34,6774.0,133.9541,133.9958,133.8622,133.9457,6774.0
2017-12-08 14:40:00,160.33,160.45,160.27,160.32,13840.0,133.9374,134.0376,133.8872,133.929,13840.0
2017-12-08 14:45:00,160.33,160.38,160.19,160.33,4264.0,133.9374,133.9791,133.8204,133.9374,4264.0
2017-12-08 14:50:00,160.31,160.37,160.23,160.24,4388.0,133.9207,133.9708,133.8538,133.8622,4388.0
2017-12-08 14:55:00,160.25,160.35,160.22,160.28,3109.0,133.8705,133.9541,133.8455,133.8956,3109.0
2017-12-08 15:00:00,160.35,160.39,160.3,160.36,3929.0,133.9541,133.9875,133.9123,133.9624,3929.0
2017-12-08 15:05:00,160.39,160.41,160.34,160.34,15146.0,133.9875,134.0042,133.9457,133.9457,15146.0
2017-12-08 15:10:00,160.34,160.43,160.32,160.37,15815.0,133.9457,134.0209,133.929,133.9708,15815.0
2017-12-08 15:15:00,160.37,160.37,160.26,160.34,5100.0,133.9708,133.9708,133.8789,133.9457,5100.0
2017-12-08 15:20:00,160.32,160.38,160.32,160.38,4797.0,133.929,133.9791,133.929,133.9791,4797.0
2017-12-08 15:25:00,160.38,160.46,160.37,160.41,12815.0,133.9791,134.046,133.9708,134.0042,12815.0
2017-12-08 15:30:00,160.41,160.63,160.4,160.6,5821.0,134.0042,134.188,133.9958,134.1629,5821.0
2017-12-08 15:35:00,160.59,160.66,160.55,160.62,12454.0,134.1546,134.213,134.1212,134.1796,12454.0
2017-12-08 15:40:00,160.63,160.74,160.62,160.68,11529.0,134.188,134.2799,134.1796,134.2298,11529.0
2017-12-08 15:45:00,160.67,160.73,160.41,160.67,27891.0,134.2214,134.2715,134.0042,134.2214,27891.0
2017-12-08 15:50:00,160.67,160.83,160.66,160.82,20876.0,134.2214,134.3551,134.213,134.3467,20876.0
2017-12-08 15:55:00,160.82,160.99,160.75,160.87,82452.0,134.3467,134.4887,134.2882,134.3885,82452.0
2017-12-11 09:30:00,163.37,163.37,162.69,163.12,28833.0,136.4769,136.4769,135.9089,136.2681,28833.0
2017-12-11 09:35:00,163.1,163.1,162.77,162.89,19045.0,136.2514,136.2514,135.9757,136.076,19045.0
2017-12-11 09:40:00,162.91,163.18,162.58,162.73,24710.0,136.0927,136.3182,135.817,135.9423,24710.0
2017-12-11 09:45:00,162.54,162.89,162.54,162.79,37336.0,135.7836,136.076,135.7836,135.9924,37336.0
2017-12-11 09:50:00,162.72,162.86,162.55,162.81,21105.0,135.9339,136.0509,135.7919,136.0091,21105.0
2017-12-11 09:55:00,162.84,163.18,162.77,163.18,33641.0,136.0342,136.3182,135.9757,136.3182,33641.0
2017-12-11 10:00:00,163.15,163.5,163.09,163.36,14039.0,136.2932,136.5855,136.243,136.4686,14039.0
2017-12-11 10:05:00,163.44,163.62,163.26,163.57,13957.0,136.5354,136.6858,136.385,136.644,13957.0
2017-12-11 10:10:00,163.55,163.61,163.31,163.42,10218.0,136.6273,136.6774,136.4268,136.5187,10218.0
2017-12-11 10:15:00,163.45,163.49,163.23,163.23,6055.0,136.5438,136.5772,136.36,136.36,6055.0
2017-12-11 10:20:00,163.25,163.26,163.07,163.1,8783.0,136.3767,136.385,136.2263,136.2514,8783.0
2017-12-11 10:25:00,163.06,163.38,163.0,163.26,8960.0,136.218,136.4853,136.1678,136.385,8960.0
2017-12-11 10:30:00,163.27,163.27,163.06,163.24,7117.0,136.3934,136.3934,136.218,136.3683,7117.0
2017-12-11 10:35:00,163.22,163.27,163.01,163.02,5992.0,136.3516,136.3934,136.1762,136.1846,5992.0
2017-12-11 10:40:00,163.06,163.14,163.02,163.04,4850.0,136.218,136.2848,136.1846,136.2013,4850.0
2017-12-11 10:45:00,163.02,163.07,163.0,163.04,5409.0,136.1846,136.2263,136.1678,136.2013,5409.0
2017-12-11 10:50:00,163.03,163.06,162.95,163.0,8878.0,136.1929,136.218,136.1261,136.1678,8878.0
2017-12-11 10:55:00,163.06,163.06,162.77,162.77,5806.0,136.218,136.218,135.9757,135.9757,5806.0
2017-12-11 11:00:00,162.75,162.85,162.69,162.76,6723.0,135.959,136.0425,135.9089,135.9674,6723.0
2017-12-11 11:05:00,162.75,162.75,162.58,162.67,5835.0,135.959,135.959,135.817,135.8922,5835.0
2017-12-11 11:10:00,162.67,162.71,162.56,162.62,5184.0,135.8922,135.9256,135.8003,135.8504,5184.0
2017-12-11 11:15:00,162.6,162.78,162.52,162.71,11639.0,135.8337,135.9841,135.7669,135.9256,11639.0
2017-12-11 11:20:00,162.69,163.05,162.62,163.02,17205.0,135.9089,136.2096,135.8504,136.1846,17205.0
2017-12-11 11:25:00,163.05,163.16,163.02,163.04,11026.0,136.2096,136.3015,136.1846,136.2013,11026.0
2017-12-11 11:30:00,163.05,163.14,162.97,162.97,6570.0,136.2096,136.2848,136.1428,136.1428,6570.0
2017-12-11 11:35:00,163.0,163.06,162.91,163.05,5111.0,136.1678,136.218,136.0927,136.2096,5111.0
2017-12-11 11:40:00,163.06,163.1,163.04,163.08,2548.0,136.218,136.2514,136.2013,136.2347,2548.0
2017-12-11 11:45:00,163.1,163.11,163.0,163.01,3300.0,136.2514,136.2597,136.1678,136.1762,3300.0
2017-12-11 11:50:00,163.0,163.11,162.97,163.02,7927.0,136.1678,136.2597,136.1428,136.1846,7927.0
2017-12-11 11:55:00,163.02,163.05,162.89,162.94,10473.0,136.1846,136.2096,136.076,136.1177,10473.0
2017-12-11 12:00:00,162.92,163.03,162.92,162.96,3590.0,136.101,136.1929,136.101,136.1344,3590.0
2017-12-11 12:05:00,162.93,162.95,162.81,162.87,3282.0,136.1094,136.1261,136.0091,136.0592,3282.0
2017-12-11 12:10:00,162.91,163.02,162.9,162.96,4319.0,136.0927,136.1846,136.0843,136.1344,4319.0
2017-12-11 12:15:00,163.0,163.14,162.99,163.14,4464.0,136.1678,136.2848,136.1595,136.2848,4464.0
2017-12-11 12:20:00,163.14,163.14,162.96,163.0,9467.0,136.2848,136.2848,136.1344,136.1678,9467.0
2017-12-11 12:25:00,163.0,163.01,162.96,162.96,2562.0,136.1678,136.1762,136.1344,136.1344,2562.0
2017-12-11 12:30:00,163.02,163.11,162.94,162.95,5464.0,136.1846,136.2597,136.1177,136.1261,5464.0
2017-12-11 12:35:00,162.98,163.17,162.96,163.0,17730.0,136.1511,136.3099,136.1344,136.1678,17730.0
2017-12-11 12:40:00,162.97,162.99,162.77,162.77,6665.0,136.1428,136.1595,135.9757,135.9757,6665.0
2017-12-11 12:45:00,162.81,162.87,162.8,162.81,5865.0,136.0091,136.0592,136.0008,136.0091,5865.0
2017-12-11 12:50:00,162.82,162.87,162.81,162.87,6288.0,136.0175,136.0592,136.0091,136.0592,6288.0
2017-12-11 12:55:00,162.88,162.97,162.87,162.94,5668.0,136.0676,136.1428,136.0592,136.1177,5668.0
2017-12-11 13:00:00,162.91,162.95,162.89,162.95,3100.0,136.0927,136.1261,136.076,136.1261,3100.0
2017-12-11 13:05:00,162.91,162.97,162.91,162.94,2571.0,136.0927,136.1428,136.0927,136.1177,2571.0
2017-12-11 13:10:00,162.99,163.02,162.91,162.93,4340.0,136.1595,136.1846,136.0927,136.1094,4340.0
2017-12-11 13:15:00,162.93,163.02,162.93,162.98,9098.0,136.1094,136.1846,136.1094,136.1511,9098.0
2017-12-11 13:20:00,163.01,163.04,162.96,162.96,3760.0,136.1762,136.2013,136.1344,136.1344,3760.0
2017-12-11 13:25:00,162.99,163.12,162.97,163.12,5394.0,136.1595,136.2681,136.1428,136.2681,5394.0
2017-12-11 13:30:00,163.13,163.17,163.04,163.09,6019.0,136.2764,136.3099,136.2013,136.243,6019.0
2017-12-11 13:35:00,163.11,163.13,162.95,162.95,4176.0,136.2597,136.2764,136.1261,136.1261,4176.0
2017-12-11 13:40:00,162.91,162.99,162.9,162.99,1876.0,136.0927,136.1595,136.0843,136.1595,1876.0
2017-12-11 13:45:00,162.99,162.99,162.83,162.83,2828.0,136.1595,136.1595,136.0258,136.0258,2828.0
2017-12-11 13:50:00,162.88,162.92,162.86,162.9,3440.0,136.0676,136.101,136.0509,136.0843,3440.0
2017-12-11 13:55:00,162.87,163.1,162.87,162.98,4500.0,136.0592,136.2514,136.0592,136.1511,4500.0
2017-12-11 14:00:00,163.02,163.08,163.0,163.08,4117.0,136.1846,136.2347,136.1678,136.2347,4117.0
2017-12-11 14:05:00,163.09,163.15,163.05,163.13,6479.0,136.243,136.2932,136.2096,136.2764,6479.0
2017-12-11 14:10:00,163.12,163.17,163.09,163.17,7750.0,136.2681,136.3099,136.243,136.3099,7750.0
2017-12-11 14:15:00,163.14,163.14,163.09,163.12,6407.0,136.2848,136.2848,136.243,136.2681,6407.0
2017-12-11 14:20:00,163.08,163.2,163.08,163.18,5806.0,136.2347,136.3349,136.2347,136.3182,5806.0
2017-12-11 14:25:00,163.18,163.18,163.1,163.13,23463.0,136.3182,136.3182,136.2514,136.2764,23463.0
2017-12-11 14:30:00,163.15,163.17,163.13,163.14,8180.0,136.2932,136.3099,136.2764,136.2848,8180.0
2017-12-11 14:35:00,163.1,163.18,163.1,163.13,2600.0,136.2514,136.3182,136.2514,136.2764,2600.0
2017-12-11 14:40:00,163.17,163.17,163.08,163.08,2397.0,136.3099,136.3099,136.2347,136.2347,2397.0
2017-12-11 14:45:00,163.06,163.09,162.97,162.98,3225.0,136.218,136.243,136.1428,136.1511,3225.0
2017-12-11 14:50:00,162.97,163.2,162.96,163.15,13744.0,136.1428,136.3349,136.1344,136.2932,13744.0
2017-12-11 14:55:00,163.17,163.21,163.09,163.21,4397.0,136.3099,136.3433,136.243,136.3433,4397.0
2017-12-11 15:00:00,163.2,163.25,163.18,163.19,4795.0,136.3349,136.3767,136.3182,136.3266,4795.0
2017-12-11 15:05:00,163.19,163.25,163.13,163.13,10415.0,136.3266,136.3767,136.2764,136.2764,10415.0
2017-12-11 15:10:00,163.12,163.14,163.04,163.12,11118.0,136.2681,136.2848,136.2013,136.2681,11118.0
2017-12-11 15:15:00,163.07,163.13,163.01,163.02,12446.0,136.2263,136.2764,136.1762,136.1846,12446.0
2017-12-11 15:20:00,163.04,163.05,162.86,162.87,4091.0,136.2013,136.2096,136.0509,136.0592,4091.0
2017-12-11 15:25:00,162.89,162.9,162.85,162.88,8247.0,136.076,136.0843,136.0425,136.0676,8247.0
2017-12-11 15:30:00,162.87,162.93,162.87,162.91,11120.0,136.0592,136.1094,136.0592,136.0927,11120.0
2017-12-11 15:35:00,162.91,162.97,162.89,162.97,9940.0,136.0927,136.1428,136.076,136.1428,9940.0
2017-12-11 15:40:00,162.96,162.97,162.9,162.91,12656.0,136.1344,136.1428,136.0843,136.0927,12656.0
2017-12-11 15:45:00,162.9,163.09,162.87,163.09,16768.0,136.0843,136.243,136.0592,136.243,16768.0
2017-12-11 15:50:00,163.07,163.1,162.92,162.93,32578.0,136.2263,136.2514,136.101,136.1094,32578.0
2017-12-11 15:55:00,162.93,163.17,162.92,163.08,61868.0,136.1094,136.3099,136.101,136.2347,61868.0
2017-12-12 09:30:00,163.36,163.36,162.59,162.96,7478.0,136.4686,136.4686,135.8253,136.1344,7478.0
2017-12-12 09:35:00,162.92,163.09,162.65,163.0,8143.0,136.101,136.243,135.8755,136.1678,8143.0
2017-12-12 09:40:00,163.26,163.31,162.83,162.93,1577.0,136.385,136.4268,136.0258,136.1094,1577.0
2017-12-12 09:45:00,162.96,163.1,162.88,162.88,2842.0,136.1344,136.2514,136.0676,136.0676,2842.0
2017-12-12 09:50:00,162.89,163.06,162.7,162.7,4200.0,136.076,136.218,135.9172,135.9172,4200.0
2017-12-12 09:55:00,162.65,162.92,162.59,162.92,12700.0,135.8755,136.101,135.8253,136.101,12700.0
2017-12-12 10:00:00,162.89,163.14,162.88,163.1,7672.0,136.076,136.2848,136.0676,136.2514,7672.0
2017-12-12 10:05:00,163.1,163.1,162.94,162.96,3524.0,136.2514,136.2514,136.1177,136.1344,3524.0
2017-12-12 10:10:00,162.94,163.02,162.88,163.02,2722.0,136.1177,136.1846,136.0676,136.1846,2722.0
2017-12-12 10:15:00,163.03,163.07,162.94,163.01,2600.0,136.1929,136.2263,136.1177,136.1762,2600.0
2017-12-12 10:20:00,162.97,163.12,162.96,163.1,2211.0,136.1428,136.2681,136.1344,136.2514,2211.0
2017-12-12 10:25:00,163.1,163.1,162.97,162.97,1340.0,136.2514,136.2514,136.1428,136.1428,1340.0
2017-12-12 10:30:00,162.94,162.95,162.84,162.85,4052.0,136.1177,136.1261,136.0342,136.0425,4052.0
2017-12-12 10:35:00,162.85,162.95,162.82,162.82,3841.0,136.0425,136.1261,136.0175,136.0175,3841.0
2017-12-12 10:40:00,162.87,162.88,162.78,162.78,1500.0,136.0592,136.0676,135.9841,135.9841,1500.0
2017-12-12 10:45:00,162.79,162.82,162.74,162.78,3262.0,135.9924,136.0175,135.9506,135.9841,3262.0
2017-12-12 10:50:00,162.78,162.79,162.71,162.74,7470.0,135.9841,135.9924,135.9256,135.9506,7470.0
2017-12-12 10:55:00,162.74,162.75,162.6,162.6,10734.0,135.9506,135.959,135.8337,135.8337,10734.0
2017-12-12 11:00:00,162.59,162.66,162.46,162.46,6130.0,135.8253,135.8838,135.7167,135.7167,6130.0
2017-12-12 11:05:00,162.61,162.61,162.46,162.55,3906.0,135.842,135.842,135.7167,135.7919,3906.0
2017-12-12 11:10:00,162.54,162.72,162.54,162.72,4253.0,135.7836,135.9339,135.7836,135.9339,4253.0
2017-12-12 11:15:00,162.71,162.85,162.67,162.8,5105.0,135.9256,136.0425,135.8922,136.0008,5105.0
2017-12-12 11:20:00,162.8,162.8,162.74,162.77,1820.0,136.0008,136.0008,135.9506,135.9757,1820.0
2017-12-12 11:25:00,162.8,162.99,162.77,162.89,3953.0,136.0008,136.1595,135.9757,136.076,3953.0
2017-12-12 11:30:00,162.92,163.07,162.86,162.89,5450.0,136.101,136.2263,136.0509,136.076,5450.0
2017-12-12 11:35:00,162.92,162.97,162.82,162.82,8166.0,136.101,136.1428,136.0175,136.0175,8166.0
2017-12-12 11:40:00,162.89,162.89,162.71,162.71,1500.0,136.076,136.076,135.9256,135.9256,1500.0
2017-12-12 11:45:00,162.71,162.84,162.7,162.75,4625.0,135.9256,136.0342,135.9172,135.959,4625.0
2017-12-12 11:50:00,162.74,162.89,162.74,162.89,3010.0,135.9506,136.076,135.9506,136.076,3010.0
2017-12-12 11:55:00,162.92,162.94,162.74,162.74,1908.0,136.101,136.1177,135.9506,135.9506,1908.0
2017-12-12 12:00:00,162.75,162.84,162.74,162.75,2350.0,135.959,136.0342,135.9506,135.959,2350.0
2017-12-12 12:05:00,162.7,162.75,162.43,162.53,1900.0,135.9172,135.959,135.6917,135.7752,1900.0
2017-12-12 12:10:00,162.52,162.56,162.46,162.52,5069.0,135.7669,135.8003,135.7167,135.7669,5069.0
2017-12-12 12:15:00,162.48,162.77,162.48,162.77,2504.0,135.7334,135.9757,135.7334,135.9757,2504.0
2017-12-12 12:20:00,162.8,162.84,162.74,162.75,2868.0,136.0008,136.0342,135.9506,135.959,2868.0
2017-12-12 12:25:00,162.74,162.79,162.61,162.64,4802.0,135.9506,135.9924,135.842,135.8671,4802.0
2017-12-12 12:30:00,162.64,162.85,162.61,162.85,4900.0,135.8671,136.0425,135.842,136.0425,4900.0
2017-12-12 12:35:00,162.87,162.87,162.79,162.81,2297.0,136.0592,136.0592,135.9924,136.0091,2297.0
2017-12-12 12:40:00,162.8,162.83,162.72,162.72,1600.0,136.0008,136.0258,135.9339,135.9339,1600.0
2017-12-12 12:45:00,162.78,162.88,162.72,162.82,7720.0,135.9841,136.0676,135.9339,136.0175,7720.0
2017-12-12 12:50:00,162.77,162.77,162.65,162.7,5185.0,135.9757,135.9757,135.8755,135.9172,5185.0
2017-12-12 12:55:00,162.69,162.82,162.68,162.74,4329.0,135.9089,136.0175,135.9005,135.9506,4329.0
2017-12-12 13:00:00,162.74,162.8,162.74,162.74,4128.0,135.9506,136.0008,135.9506,135.9506,4128.0
2017-12-12 13:05:00,162.8,162.83,162.74,162.76,3948.0,136.0008,136.0258,135.9506,135.9674,3948.0
2017-12-12 13:10:00,162.76,162.83,162.76,162.83,5566.0,135.9674,136.0258,135.9674,136.0258,5566.0
2017-12-12 13:15:00,162.79,162.81,162.75,162.81,2784.0,135.9924,136.0091,135.959,136.0091,2784.0
2017-12-12 13:20:00,162.81,162.85,162.75,162.85,7445.0,136.0091,136.0425,135.959,136.0425,7445.0
2017-12-12 13:25:00,162.84,162.84,162.78,162.81,4567.0,136.0342,136.0342,135.9841,136.0091,4567.0
2017-12-12 13:30:00,162.78,162.91,162.78,162.9,8416.0,135.9841,136.0927,135.9841,136.0843,8416.0
2017-12-12 13:35:00,162.87,162.96,162.86,162.96,8850.0,136.0592,136.1344,136.0509,136.1344,8850.0
2017-12-12 13:40:00,162.93,163.09,162.9,163.06,13691.0,136.1094,136.243,136.0843,136.218,13691.0
2017-12-12 13:45:00,163.07,163.08,162.98,163.0,2811.0,136.2263,136.2347,136.1511,136.1678,2811.0
2017-12-12 13:50:00,163.01,163.03,162.97,163.0,4021.0,136.1762,136.1929,136.1428,136.1678,4021.0
2017-12-12 13:55:00,163.02,163.02,162.93,162.99,3407.0,136.1846,136.1846,136.1094,136.1595,3407.0
2017-12-12 14:00:00,162.93,162.97,162.8,162.84,6022.0,136.1094,136.1428,136.0008,136.0342,6022.0
2017-12-12 14:05:00,162.88,162.93,162.86,162.92,2661.0,136.0676,136.1094,136.0509,136.101,2661.0
2017-12-12 14:10:00,162.92,162.95,162.86,162.92,5889.0,136.101,136.1261,136.0509,136.101,5889.0
2017-12-12 14:15:00,162.93,163.1,162.93,163.06,3470.0,136.1094,136.2514,136.1094,136.218,3470.0
2017-12-12 14:20:00,163.08,163.22,163.05,163.1,9973.0,136.2347,136.3516,136.2096,136.2514,9973.0
2017-12-12 14:25:00,163.09,163.09,162.99,163.09,4818.0,136.243,136.243,136.1595,136.243,4818.0
2017-12-12 14:30:00,163.1,163.18,163.07,163.07,4004.0,136.2514,136.3182,136.2263,136.2263,4004.0
2017-12-12 14:35:00,163.16,163.18,163.09,163.11,8374.0,136.3015,136.3182,136.243,136.2597,8374.0
2017-12-12 14:40:00,163.13,163.18,163.07,163.15,6263.0,136.2764,136.3182,136.2263,136.2932,6263.0
2017-12-12 14:45:00,163.15,163.19,163.09,163.16,5306.0,136.2932,136.3266,136.243,136.3015,5306.0
2017-12-12 14:50:00,163.17,163.18,163.07,163.12,8664.0,136.3099,136.3182,136.2263,136.2681,8664.0
2017-12-12 14:55:00,163.13,163.16,163.08,163.12,6960.0,136.2764,136.3015,136.2347,136.2681,6960.0
2017-12-12 15:00:00,163.09,163.11,163.03,163.08,6986.0,136.243,136.2597,136.1929,136.2347,6986.0
2017-12-12 15:05:00,163.03,163.09,162.99,163.03,6474.0,136.1929,136.243,136.1595,136.1929,6474.0
2017-12-12 15:10:00,163.07,163.07,162.95,163.0,6201.0,136.2263,136.2263,136.1261,136.1678,6201.0
2017-12-12 15:15:00,162.97,163.06,162.97,163.03,12682.0,136.1428,136.218,136.1428,136.1929,12682.0
2017-12-12 15:20:00,163.0,163.05,162.99,163.04,7570.0,136.1678,136.2096,136.1595,136.2013,7570.0
2017-12-12 15:25:00,163.01,163.04,162.98,163.01,5626.0,136.1762,136.2013,136.1511,136.1762,5626.0
2017-12-12 15:30:00,163.02,163.02,162.98,162.98,5292.0,136.1846,136.1846,136.1511,136.1511,5292.0
2017-12-12 15:35:00,162.99,163.01,162.87,162.94,11569.0,136.1595,136.1762,136.0592,136.1177,11569.0
2017-12-12 15:40:00,162.93,162.99,162.93,162.96,20799.0,136.1094,136.1595,136.1094,136.1344,20799.0
2017-12-12 15:45:00,162.95,162.95,162.77,162.79,18560.0,136.1261,136.1261,135.9757,135.9924,18560.0
2017-12-12 15:50:00,162.75,162.79,162.7,162.76,20043.0,135.959,135.9924,135.9172,135.9674,20043.0
2017-12-12 15:55:00,162.78,162.98,162.78,162.89,48578.0,135.9841,136.1511,135.9841,136.076,48578.0
2017-12-13 09:30:00,163.1,163.4,163.1,163.22,6553.0,136.2514,136.502,136.2514,136.3516,6553.0
2017-12-13 09:35:00,163.07,163.4,162.75,162.94,2027.0,136.2263,136.502,135.959,136.1177,2027.0
2017-12-13 09:40:00,162.96,163.31,162.84,162.84,2991.0,136.1344,136.4268,136.0342,136.0342,2991.0
2017-12-13 09:45:00,162.84,163.01,162.79,162.83,3355.0,136.0342,136.1762,135.9924,136.0258,3355.0
2017-12-13 09:50:00,162.86,162.88,162.76,162.86,4538.0,136.0509,136.0676,135.9674,136.0509,4538.0
2017-12-13 09:55:00,162.77,162.86,162.77,162.77,2400.0,135.9757,136.0509,135.9757,135.9757,2400.0
2017-12-13 10:00:00,162.82,162.95,162.81,162.92,6840.0,136.0175,136.1261,136.0091,136.101,6840.0
2017-12-13 10:05:00,162.87,163.04,162.86,162.91,18036.0,136.0592,136.2013,136.0509,136.0927,18036.0
2017-12-13 10:10:00,162.94,163.08,162.92,163.08,8861.0,136.1177,136.2347,136.101,136.2347,8861.0
2017-12-13 10:15:00,163.08,163.08,162.86,162.86,8862.0,136.2347,136.2347,136.0509,136.0509,8862.0
2017-12-13 10:20:00,162.78,163.09,162.78,163.08,4749.0,135.9841,136.243,135.9841,136.2347,4749.0
2017-12-13 10:25:00,163.11,163.11,162.92,162.93,1900.0,136.2597,136.2597,136.101,136.1094,1900.0
2017-12-13 10:30:00,162.95,163.08,162.94,163.05,2599.0,136.1261,136.2347,136.1177,136.2096,2599.0
2017-12-13 10:35:00,163.08,163.18,163.05,163.13,3225.0,136.2347,136.3182,136.2096,136.2764,3225.0
2017-12-13 10:40:00,163.1,163.1,163.04,163.06,1841.0,136.2514,136.2514,136.2013,136.218,1841.0
2017-12-13 10:45:00,163.08,163.13,163.05,163.09,3526.0,136.2347,136.2764,136.2096,136.243,3526.0
2017-12-13 10:50:00,163.1,163.16,163.09,163.16,3090.0,136.2514,136.3015,136.243,136.3015,3090.0
2017-12-13 10:55:00,163.17,163.26,163.14,163.14,5281.0,136.3099,136.385,136.2848,136.2848,5281.0
2017-12-13 11:00:00,163.14,163.21,163.12,163.13,5517.0,136.2848,136.3433,136.2681,136.2764,5517.0
2017-12-13 11:05:00,163.11,163.11,162.93,162.94,3910.0,136.2597,136.2597,136.1094,136.1177,3910.0
2017-12-13 11:10:00,162.9,162.97,162.88,162.89,2495.0,136.0843,136.1428,136.0676,136.076,2495.0
2017-12-13 11:15:00,162.88,162.95,162.88,162.95,3100.0,136.0676,136.1261,136.0676,136.1261,3100.0
2017-12-13 11:20:00,162.95,162.99,162.9,162.98,5135.0,136.1261,136.1595,136.0843,136.1511,5135.0
2017-12-13 11:25:00,162.99,163.02,162.73,162.73,6501.0,136.1595,136.1846,135.9423,135.9423,6501.0
2017-12-13 11:30:00,162.77,162.83,162.74,162.81,4290.0,135.9757,136.0258,135.9506,136.0091,4290.0
2017-12-13 11:35:00,162.84,162.85,162.7,162.73,2827.0,136.0342,136.0425,135.9172,135.9423,2827.0
2017-12-13 11:40:00,162.7,162.75,162.61,162.61,6659.0,135.9172,135.959,135.842,135.842,6659.0
2017-12-13 11:45:00,162.67,162.82,162.65,162.82,6050.0,135.8922,136.0175,135.8755,136.0175,6050.0
2017-12-13 11:50:00,162.8,162.84,162.71,162.72,4295.0,136.0008,136.0342,135.9256,135.9339,4295.0
2017-12-13 11:55:00,162.76,162.76,162.65,162.67,4450.0,135.9674,135.9674,135.8755,135.8922,4450.0
2017-12-13 12:00:00,162.7,162.7,162.44,162.45,9650.0,135.9172,135.9172,135.7,135.7084,9650.0
2017-12-13 12:05:00,162.45,162.48,162.22,162.28,8279.0,135.7084,135.7334,135.5162,135.5664,8279.0
2017-12-13 12:10:00,162.26,162.33,162.22,162.22,5424.0,135.5497,135.6081,135.5162,135.5162,5424.0
2017-12-13 12:15:00,162.21,162.38,162.18,162.34,13252.0,135.5079,135.6499,135.4828,135.6165,13252.0
2017-12-13 12:20:00,162.39,162.52,162.39,162.45,2649.0,135.6583,135.7669,135.6583,135.7084,2649.0
2017-12-13 12:25:00,162.5,162.5,162.2,162.25,1873.0,135.7502,135.7502,135.4995,135.5413,1873.0
2017-12-13 12:30:00,162.26,162.3,162.21,162.24,3670.0,135.5497,135.5831,135.5079,135.533,3670.0
2017-12-13 12:35:00,162.29,162.57,162.27,162.43,4527.0,135.5747,135.8086,135.558,135.6917,4527.0
2017-12-13 12:40:00,162.43,162.44,162.3,162.36,6348.0,135.6917,135.7,135.5831,135.6332,6348.0
2017-12-13 12:45:00,162.35,162.37,162.27,162.3,3243.0,135.6248,135.6416,135.558,135.5831,3243.0
2017-12-13 12:50:00,162.32,162.33,162.18,162.24,5053.0,135.5998,135.6081,135.4828,135.533,5053.0
2017-12-13 12:55:00,162.19,162.23,162.13,162.13,16700.0,135.4912,135.5246,135.4411,135.4411,16700.0
2017-12-13 13:00:00,162.14,162.16,162.04,162.04,8294.0,135.4494,135.4661,135.3659,135.3659,8294.0
2017-12-13 13:05:00,162.07,162.08,162.01,162.05,6014.0,135.3909,135.3993,135.3408,135.3742,6014.0
2017-12-13 13:10:00,162.1,162.1,161.93,161.94,3443.0,135.416,135.416,135.274,135.2823,3443.0
2017-12-13 13:15:00,161.96,162.06,161.94,161.95,5253.0,135.299,135.3826,135.2823,135.2907,5253.0
2017-12-13 13:20:00,161.96,162.13,161.96,162.06,2150.0,135.299,135.4411,135.299,135.3826,2150.0
2017-12-13 13:25:00,162.18,162.25,162.15,162.24,2340.0,135.4828,135.5413,135.4578,135.533,2340.0
2017-12-13 13:30:00,162.25,162.33,162.21,162.22,4644.0,135.5413,135.6081,135.5079,135.5162,4644.0
2017-12-13 13:35:00,162.22,162.25,162.13,162.25,2920.0,135.5162,135.5413,135.4411,135.5413,2920.0
2017-12-13 13:40:00,162.22,162.22,162.03,162.09,3000.0,135.5162,135.5162,135.3575,135.4076,3000.0
2017-12-13 13:45:00,162.15,162.27,162.09,162.21,6683.0,135.4578,135.558,135.4076,135.5079,6683.0
2017-12-13 13:50:00,162.26,162.37,162.14,162.14,4526.0,135.5497,135.6416,135.4494,135.4494,4526.0
2017-12-13 13:55:00,162.23,162.28,162.19,162.26,1943.0,135.5246,135.5664,135.4912,135.5497,1943.0
2017-12-13 14:00:00,162.25,162.76,162.25,162.5,7718.0,135.5413,135.9674,135.5413,135.7502,7718.0
2017-12-13 14:05:00,162.49,162.54,162.33,162.54,4940.0,135.7418,135.7836,135.6081,135.7836,4940.0
2017-12-13 14:10:00,162.46,162.6,162.43,162.43,3244.0,135.7167,135.8337,135.6917,135.6917,3244.0
2017-12-13 14:15:00,162.5,162.66,162.5,162.59,2300.0,135.7502,135.8838,135.7502,135.8253,2300.0
2017-12-13 14:20:00,162.63,162.63,162.51,162.52,1374.0,135.8588,135.8588,135.7585,135.7669,1374.0
2017-12-13 14:25:00,162.55,162.72,162.55,162.7,3394.0,135.7919,135.9339,135.7919,135.9172,3394.0
2017-12-13 14:30:00,162.66,162.74,162.65,162.68,4057.0,135.8838,135.9506,135.8755,135.9005,4057.0
2017-12-13 14:35:00,162.66,162.66,162.47,162.47,2600.0,135.8838,135.8838,135.7251,135.7251,2600.0
2017-12-13 14:40:00,162.46,162.58,162.44,162.51,3794.0,135.7167,135.817,135.7,135.7585,3794.0
2017-12-13 14:45:00,162.56,162.7,162.56,162.7,5930.0,135.8003,135.9172,135.8003,135.9172,5930.0
2017-12-13 14:50:00,162.74,162.74,162.6,162.68,2516.0,135.9506,135.9506,135.8337,135.9005,2516.0
2017-12-13 14:55:00,162.69,162.79,162.69,162.77,2900.0,135.9089,135.9924,135.9089,135.9757,2900.0
2017-12-13 15:00:00,162.65,162.68,162.62,162.62,2042.0,135.8755,135.9005,135.8504,135.8504,2042.0
2017-12-13 15:05:00,162.63,162.64,162.46,162.46,5791.0,135.8588,135.8671,135.7167,135.7167,5791.0
2017-12-13 15:10:00,162.4,162.55,162.4,162.51,1720.0,135.6666,135.7919,135.6666,135.7585,1720.0
2017-12-13 15:15:00,162.56,162.65,162.53,162.65,1443.0,135.8003,135.8755,135.7752,135.8755,1443.0
2017-12-13 15:20:00,162.65,162.76,162.65,162.73,4130.0,135.8755,135.9674,135.8755,135.9423,4130.0
2017-12-13 15:25:00,162.72,162.72,162.49,162.51,6469.0,135.9339,135.9339,135.7418,135.7585,6469.0
2017-12-13 15:30:00,162.51,162.53,162.45,162.46,6092.0,135.7585,135.7752,135.7084,135.7167,6092.0
2017-12-13 15:35:00,162.42,162.56,162.42,162.54,7864.0,135.6833,135.8003,135.6833,135.7836,7864.0
2017-12-13 15:40:00,162.54,162.58,162.49,162.56,7536.0,135.7836,135.817,135.7418,135.8003,7536.0
2017-12-13 15:45:00,162.54,162.61,162.54,162.56,12411.0,135.7836,135.842,135.7836,135.8003,12411.0
2017-12-13 15:50:00,162.54,162.6,162.52,162.55,20306.0,135.7836,135.8337,135.7669,135.7919,20306.0
2017-12-13 15:55:00,162.53,162.59,162.49,162.49,25892.0,135.7752,135.8253,135.7418,135.7418,25892.0
2017-12-14 09:30:00,162.17,162.47,162.05,162.46,9821.0,135.4745,135.7251,135.3742,135.7167,9821.0
2017-12-14 09:35:00,162.3,162.33,162.02,162.21,3707.0,135.5831,135.6081,135.3492,135.5079,3707.0
2017-12-14 09:40:00,162.2,162.2,161.9,162.0,6221.0,135.4995,135.4995,135.2489,135.3325,6221.0
2017-12-14 09:45:00,161.99,161.99,161.53,161.53,10778.0,135.3241,135.3241,134.9398,134.9398,10778.0
2017-12-14 09:50:00,161.77,162.0,161.71,161.91,8989.0,135.1403,135.3325,135.0902,135.2573,8989.0
2017-12-14 09:55:00,161.92,161.94,161.62,161.94,4710.0,135.2656,135.2823,135.015,135.2823,4710.0
2017-12-14 10:00:00,161.85,162.0,161.85,161.97,5387.0,135.2072,135.3325,135.2072,135.3074,5387.0
2017-12-14 10:05:00,161.94,161.94,161.36,161.44,12355.0,135.2823,135.2823,134.7978,134.8646,12355.0
2017-12-14 10:10:00,161.52,161.96,161.45,161.86,23447.0,134.9315,135.299,134.873,135.2155,23447.0
2017-12-14 10:15:00,161.89,161.91,161.51,161.53,7575.0,135.2406,135.2573,134.9231,134.9398,7575.0
2017-12-14 10:20:00,161.53,161.62,161.34,161.39,19282.0,134.9398,135.015,134.7811,134.8229,19282.0
2017-12-14 10:25:00,161.34,161.59,161.33,161.36,11018.0,134.7811,134.99,134.7728,134.7978,11018.0
2017-12-14 10:30:00,161.47,161.6,161.41,161.52,4821.0,134.8897,134.9983,134.8396,134.9315,4821.0
2017-12-14 10:35:00,161.57,161.8,161.57,161.62,5546.0,134.9732,135.1654,134.9732,135.015,5546.0
2017-12-14 10:40:00,161.69,161.84,161.62,161.76,6068.0,135.0735,135.1988,135.015,135.132,6068.0
2017-12-14 10:45:00,161.81,161.85,161.79,161.81,2187.0,135.1737,135.2072,135.157,135.1737,2187.0
2017-12-14 10:50:00,161.77,161.87,161.77,161.87,2795.0,135.1403,135.2239,135.1403,135.2239,2795.0
2017-12-14 10:55:00,161.87,162.01,161.77,161.77,6424.0,135.2239,135.3408,135.1403,135.1403,6424.0
2017-12-14 11:00:00,161.79,161.83,161.72,161.76,4591.0,135.157,135.1904,135.0986,135.132,4591.0
2017-12-14 11:05:00,161.76,161.78,161.74,161.74,2701.0,135.132,135.1487,135.1153,135.1153,2701.0
2017-12-14 11:10:00,161.73,161.87,161.73,161.78,4100.0,135.1069,135.2239,135.1069,135.1487,4100.0
2017-12-14 11:15:00,161.81,161.81,161.55,161.55,2651.0,135.1737,135.1737,134.9565,134.9565,2651.0
2017-12-14 11:20:00,161.56,161.7,161.55,161.68,3856.0,134.9649,135.0818,134.9565,135.0651,3856.0
2017-12-14 11:25:00,161.68,161.76,161.65,161.76,3134.0,135.0651,135.132,135.0401,135.132,3134.0
2017-12-14 11:30:00,161.76,161.84,161.69,161.74,5472.0,135.132,135.1988,135.0735,135.1153,5472.0
2017-12-14 11:35:00,161.76,161.88,161.72,161.88,2200.0,135.132,135.2322,135.0986,135.2322,2200.0
2017-12-14 11:40:00,161.83,161.9,161.82,161.86,844.0,135.1904,135.2489,135.1821,135.2155,844.0
2017-12-14 11:45:00,161.83,161.83,161.73,161.78,2900.0,135.1904,135.1904,135.1069,135.1487,2900.0
2017-12-14 11:50:00,161.78,161.83,161.67,161.67,8614.0,135.1487,135.1904,135.0568,135.0568,8614.0
2017-12-14 11:55:00,161.74,161.74,161.59,161.64,2207.0,135.1153,135.1153,134.99,135.0317,2207.0
2017-12-14 12:00:00,161.65,161.66,161.56,161.63,2060.0,135.0401,135.0484,134.9649,135.0234,2060.0
2017-12-14 12:05:00,161.61,161.74,161.57,161.74,4554.0,135.0067,135.1153,134.9732,135.1153,4554.0
2017-12-14 12:10:00,161.77,161.79,161.67,161.67,1705.0,135.1403,135.157,135.0568,135.0568,1705.0
2017-12-14 12:15:00,161.7,161.72,161.64,161.64,600.0,135.0818,135.0986,135.0317,135.0317,600.0
2017-12-14 12:20:00,161.64,161.69,161.61,161.69,2100.0,135.0317,135.0735,135.0067,135.0735,2100.0
2017-12-14 12:25:00,161.7,161.75,161.66,161.69,2327.0,135.0818,135.1236,135.0484,135.0735,2327.0
2017-12-14 12:30:00,161.65,161.65,161.61,161.64,1778.0,135.0401,135.0401,135.0067,135.0317,1778.0
2017-12-14 12:35:00,161.6,161.6,161.48,161.48,3384.0,134.9983,134.9983,134.8981,134.8981,3384.0
2017-12-14 12:40:00,161.49,161.5,161.45,161.45,1550.0,134.9064,134.9148,134.873,134.873,1550.0
2017-12-14 12:45:00,161.49,161.55,161.44,161.55,1949.0,134.9064,134.9565,134.8646,134.9565,1949.0
2017-12-14 12:50:00,161.5,161.53,161.39,161.42,7410.0,134.9148,134.9398,134.8229,134.8479,7410.0
2017-12-14 12:55:00,161.42,161.42,161.26,161.36,2305.0,134.8479,134.8479,134.7143,134.7978,2305.0
2017-12-14 13:00:00,161.31,161.35,161.22,161.23,4261.0,134.756,134.7895,134.6809,134.6892,4261.0
2017-12-14 13:05:00,161.22,161.24,161.18,161.18,300.0,134.6809,134.6976,134.6474,134.6474,300.0
2017-12-14 13:10:00,161.2,161.2,161.09,161.1,2850.0,134.6642,134.6642,134.5723,134.5806,2850.0
2017-12-14 13:15:00,161.14,161.16,161.03,161.05,8400.0,134.614,134.6307,134.5221,134.5388,8400.0
2017-12-14 13:20:00,161.04,161.04,160.84,160.84,8673.0,134.5305,134.5305,134.3634,134.3634,8673.0
2017-12-14 13:25:00,160.84,160.93,160.79,160.9,10972.0,134.3634,134.4386,134.3216,134.4135,10972.0
2017-12-14 13:30:00,160.92,161.16,160.91,161.12,3400.0,134.4302,134.6307,134.4219,134.5973,3400.0
2017-12-14 13:35:00,161.12,161.14,160.97,160.98,3265.0,134.5973,134.614,134.472,134.4804,3265.0
2017-12-14 13:40:00,160.97,161.02,160.77,160.83,15910.0,134.472,134.5138,134.3049,134.3551,15910.0
2017-12-14 13:45:00,160.81,160.84,160.75,160.77,4355.0,134.3384,134.3634,134.2882,134.3049,4355.0
2017-12-14 13:50:00,160.79,160.8,160.7,160.74,2582.0,134.3216,134.33,134.2465,134.2799,2582.0
2017-12-14 13:55:00,160.77,160.79,160.7,160.76,4476.0,134.3049,134.3216,134.2465,134.2966,4476.0
2017-12-14 14:00:00,160.76,160.8,160.73,160.8,900.0,134.2966,134.33,134.2715,134.33,900.0
2017-12-14 14:05:00,160.8,160.84,160.77,160.82,6881.0,134.33,134.3634,134.3049,134.3467,6881.0
2017-12-14 14:10:00,160.8,160.84,160.7,160.71,14701.0,134.33,134.3634,134.2465,134.2548,14701.0
2017-12-14 14:15:00,160.72,160.81,160.7,160.8,14445.0,134.2632,134.3384,134.2465,134.33,14445.0
2017-12-14 14:20:00,160.83,160.91,160.77,160.79,3987.0,134.3551,134.4219,134.3049,134.3216,3987.0
2017-12-14 14:25:00,160.8,160.87,160.75,160.8,9294.0,134.33,134.3885,134.2882,134.33,9294.0
2017-12-14 14:30:00,160.8,160.86,160.8,160.8,12074.0,134.33,134.3801,134.33,134.33,12074.0
2017-12-14 14:35:00,160.8,160.83,160.58,160.62,6326.0,134.33,134.3551,134.1462,134.1796,6326.0
2017-12-14 14:40:00,160.63,160.64,160.57,160.62,2784.0,134.188,134.1963,134.1379,134.1796,2784.0
2017-12-14 14:45:00,160.62,160.63,160.53,160.63,4150.0,134.1796,134.188,134.1044,134.188,4150.0
2017-12-14 14:50:00,160.64,160.79,160.64,160.76,3489.0,134.1963,134.3216,134.1963,134.2966,3489.0
2017-12-14 14:55:00,160.82,160.94,160.82,160.93,1200.0,134.3467,134.447,134.3467,134.4386,1200.0
2017-12-14 15:00:00,160.95,160.95,160.79,160.84,5664.0,134.4553,134.4553,134.3216,134.3634,5664.0
2017-12-14 15:05:00,160.86,160.91,160.83,160.84,2547.0,134.3801,134.4219,134.3551,134.3634,2547.0
2017-12-14 15:10:00,160.83,160.87,160.79,160.79,5823.0,134.3551,134.3885,134.3216,134.3216,5823.0
2017-12-14 15:15:00,160.78,160.78,160.66,160.69,2362.0,134.3133,134.3133,134.213,134.2381,2362.0
2017-12-14 15:20:00,160.69,160.78,160.69,160.7,4369.0,134.2381,134.3133,134.2381,134.2465,4369.0
2017-12-14 15:25:00,160.7,160.85,160.65,160.83,3315.0,134.2465,134.3718,134.2047,134.3551,3315.0
2017-12-14 15:30:00,160.81,160.82,160.72,160.79,4689.0,134.3384,134.3467,134.2632,134.3216,4689.0
2017-12-14 15:35:00,160.8,160.9,160.8,160.83,4906.0,134.33,134.4135,134.33,134.3551,4906.0
2017-12-14 15:40:00,160.81,160.85,160.78,160.81,4567.0,134.3384,134.3718,134.3133,134.3384,4567.0
2017-12-14 15:45:00,160.81,160.83,160.65,160.69,9775.0,134.3384,134.3551,134.2047,134.2381,9775.0
2017-12-14 15:50:00,160.65,160.67,160.51,160.63,18881.0,134.2047,134.2214,134.0877,134.188,18881.0
2017-12-14 15:55:00,160.64,160.68,160.51,160.54,30450.0,134.1963,134.2298,134.0877,134.1128,30450.0
2017-12-15 09:30:00,161.51,161.51,160.01,160.04,281407.0,134.9231,134.9231,133.67,133.6951,281407.0
2017-12-15 09:35:00,160.45,160.76,160.04,160.69,13994.0,134.0376,134.2966,133.6951,134.2381,13994.0
2017-12-15 09:40:00,160.78,161.1,160.49,160.96,9136.0,134.3133,134.5806,134.071,134.4637,9136.0
2017-12-15 09:45:00,160.95,161.02,160.7,160.92,21938.0,134.4553,134.5138,134.2465,134.4302,21938.0
2017-12-15 09:50:00,160.94,161.25,160.89,161.24,18014.0,134.447,134.7059,134.4052,134.6976,18014.0
2017-12-15 09:55:00,161.16,161.23,160.9,161.01,9100.0,134.6307,134.6892,134.4135,134.5054,9100.0
2017-12-15 10:00:00,161.02,161.22,160.84,161.22,18876.0,134.5138,134.6809,134.3634,134.6809,18876.0
2017-12-15 10:05:00,161.15,161.25,161.12,161.12,3097.0,134.6224,134.7059,134.5973,134.5973,3097.0
2017-12-15 10:10:00,161.19,161.26,161.12,161.21,5690.0,134.6558,134.7143,134.5973,134.6725,5690.0
2017-12-15 10:15:00,161.23,161.63,161.18,161.5,15900.0,134.6892,135.0234,134.6474,134.9148,15900.0
2017-12-15 10:20:00,161.52,161.52,161.37,161.41,2634.0,134.9315,134.9315,134.8062,134.8396,2634.0
2017-12-15 10:25:00,161.45,161.52,161.37,161.4,4405.0,134.873,134.9315,134.8062,134.8312,4405.0
2017-12-15 10:30:00,161.35,161.36,161.05,161.05,7011.0,134.7895,134.7978,134.5388,134.5388,7011.0
2017-12-15 10:35:00,161.06,161.1,160.78,160.78,8543.0,134.5472,134.5806,134.3133,134.3133,8543.0
2017-12-15 10:40:00,160.82,161.17,160.8,161.17,4870.0,134.3467,134.6391,134.33,134.6391,4870.0
2017-12-15 10:45:00,161.18,161.21,161.14,161.2,2999.0,134.6474,134.6725,134.614,134.6642,2999.0
2017-12-15 10:50:00,161.24,161.24,160.94,161.0,7425.0,134.6976,134.6976,134.447,134.4971,7425.0
2017-12-15 10:55:00,161.0,161.02,160.97,161.0,1037.0,134.4971,134.5138,134.472,134.4971,1037.0
2017-12-15 11:00:00,160.96,161.16,160.95,161.15,2936.0,134.4637,134.6307,134.4553,134.6224,2936.0
2017-12-15 11:05:00,161.18,161.3,161.17,161.3,2423.0,134.6474,134.7477,134.6391,134.7477,2423.0
2017-12-15 11:10:00,161.31,161.52,161.23,161.46,5968.0,134.756,134.9315,134.6892,134.8814,5968.0
2017-12-15 11:15:00,161.42,161.51,161.38,161.51,7887.0,134.8479,134.9231,134.8145,134.9231,7887.0
2017-12-15 11:20:00,161.5,161.52,161.46,161.49,1122.0,134.9148,134.9315,134.8814,134.9064,1122.0
2017-12-15 11:25:00,161.46,161.46,161.13,161.39,10198.0,134.8814,134.8814,134.6057,134.8229,10198.0
2017-12-15 11:30:00,161.44,161.44,161.25,161.36,2656.0,134.8646,134.8646,134.7059,134.7978,2656.0
2017-12-15 11:35:00,161.31,161.31,161.12,161.15,4629.0,134.756,134.756,134.5973,134.6224,4629.0
2017-12-15 11:40:00,161.15,161.28,161.1,161.27,4482.0,134.6224,134.731,134.5806,134.7226,4482.0
2017-12-15 11:45:00,161.26,161.26,161.19,161.22,4103.0,134.7143,134.7143,134.6558,134.6809,4103.0
2017-12-15 11:50:00,161.18,161.19,161.01,161.17,6603.0,134.6474,134.6558,134.5054,134.6391,6603.0
2017-12-15 11:55:00,161.17,161.17,161.05,161.16,6801.0,134.6391,134.6391,134.5388,134.6307,6801.0
2017-12-15 12:00:00,161.16,161.16,161.07,161.08,8450.0,134.6307,134.6307,134.5556,134.5639,8450.0
2017-12-15 12:05:00,161.08,161.11,161.06,161.09,4000.0,134.5639,134.589,134.5472,134.5723,4000.0
2017-12-15 12:10:00,161.08,161.12,160.96,160.96,4398.0,134.5639,134.5973,134.4637,134.4637,4398.0
2017-12-15 12:15:00,161.02,161.02,160.92,161.0,1604.0,134.5138,134.5138,134.4302,134.4971,1604.0
2017-12-15 12:20:00,161.0,161.06,160.99,161.03,2300.0,134.4971,134.5472,134.4887,134.5221,2300.0
2017-12-15 12:25:00,161.03,161.09,161.02,161.08,1489.0,134.5221,134.5723,134.5138,134.5639,1489.0
2017-12-15 12:30:00,161.05,161.07,160.98,161.04,3200.0,134.5388,134.5556,134.4804,134.5305,3200.0
2017-12-15 12:35:00,161.03,161.05,160.98,161.01,2944.0,134.5221,134.5388,134.4804,134.5054,2944.0
2017-12-15 12:40:00,161.02,161.02,160.8,160.89,5317.0,134.5138,134.5138,134.33,134.4052,5317.0
2017-12-15 12:45:00,160.91,160.99,160.89,160.98,1341.0,134.4219,134.4887,134.4052,134.4804,1341.0
2017-12-15 12:50:00,160.95,160.97,160.9,160.97,1281.0,134.4553,134.472,134.4135,134.472,1281.0
2017-12-15 12:55:00,160.98,160.98,160.8,160.87,3553.0,134.4804,134.4804,134.33,134.3885,3553.0
2017-12-15 13:00:00,160.92,160.95,160.88,160.92,4426.0,134.4302,134.4553,134.3968,134.4302,4426.0
2017-12-15 13:05:00,160.92,161.09,160.92,161.05,8697.0,134.4302,134.5723,134.4302,134.5388,8697.0
2017-12-15 13:10:00,161.08,161.11,161.07,161.07,1303.0,134.5639,134.589,134.5556,134.5556,1303.0
2017-12-15 13:15:00,161.1,161.12,161.06,161.07,4100.0,134.5806,134.5973,134.5472,134.5556,4100.0
2017-12-15 13:20:00,161.08,161.15,161.08,161.13,6830.0,134.5639,134.6224,134.5639,134.6057,6830.0
2017-12-15 13:25:00,161.16,161.17,161.06,161.12,3173.0,134.6307,134.6391,134.5472,134.5973,3173.0
2017-12-15 13:30:00,161.06,161.14,161.05,161.09,408.0,134.5472,134.614,134.5388,134.5723,408.0
2017-12-15 13:35:00,161.14,161.18,161.13,161.13,1620.0,134.614,134.6474,134.6057,134.6057,1620.0
2017-12-15 13:40:00,161.16,161.18,161.11,161.13,7091.0,134.6307,134.6474,134.589,134.6057,7091.0
2017-12-15 13:45:00,161.12,161.16,161.1,161.1,946.0,134.5973,134.6307,134.5806,134.5806,946.0
2017-12-15 13:50:00,161.13,161.15,161.05,161.14,3341.0,134.6057,134.6224,134.5388,134.614,3341.0
2017-12-15 13:55:00,161.11,161.17,161.11,161.11,2543.0,134.589,134.6391,134.589,134.589,2543.0
2017-12-15 14:00:00,161.11,161.29,161.11,161.29,19753.0,134.589,134.7393,134.589,134.7393,19753.0
2017-12-15 14:05:00,161.29,161.33,161.29,161.32,3200.0,134.7393,134.7728,134.7393,134.7644,3200.0
2017-12-15 14:10:00,161.31,161.31,161.11,161.15,9880.0,134.756,134.756,134.589,134.6224,9880.0
2017-12-15 14:15:00,161.16,161.29,161.15,161.22,5516.0,134.6307,134.7393,134.6224,134.6809,5516.0
2017-12-15 14:20:00,161.16,161.26,161.16,161.24,5338.0,134.6307,134.7143,134.6307,134.6976,5338.0
2017-12-15 14:25:00,161.23,161.27,161.21,161.27,9538.0,134.6892,134.7226,134.6725,134.7226,9538.0
2017-12-15 14:30:00,161.28,161.29,161.21,161.28,16388.0,134.731,134.7393,134.6725,134.731,16388.0
2017-12-15 14:35:00,161.28,161.32,161.14,161.14,8695.0,134.731,134.7644,134.614,134.614,8695.0
2017-12-15 14:40:00,161.22,161.22,161.15,161.17,2662.0,134.6809,134.6809,134.6224,134.6391,2662.0
2017-12-15 14:45:00,161.16,161.21,161.13,161.18,8267.0,134.6307,134.6725,134.6057,134.6474,8267.0
2017-12-15 14:50:00,161.17,161.17,161.06,161.11,4281.0,134.6391,134.6391,134.5472,134.589,4281.0
2017-12-15 14:55:00,161.08,161.09,160.89,160.9,8722.0,134.5639,134.5723,134.4052,134.4135,8722.0
2017-12-15 15:00:00,160.94,161.05,160.91,161.02,9048.0,134.447,134.5388,134.4219,134.5138,9048.0
2017-12-15 15:05:00,161.04,161.07,160.91,160.91,9307.0,134.5305,134.5556,134.4219,134.4219,9307.0
2017-12-15 15:10:00,160.93,160.98,160.93,160.98,5502.0,134.4386,134.4804,134.4386,134.4804,5502.0
2017-12-15 15:15:00,160.94,160.96,160.82,160.84,11606.0,134.447,134.4637,134.3467,134.3634,11606.0
2017-12-15 15:20:00,160.82,161.05,160.8,161.03,15560.0,134.3467,134.5388,134.33,134.5221,15560.0
2017-12-15 15:25:00,161.05,161.1,161.0,161.02,7735.0,134.5388,134.5806,134.4971,134.5138,7735.0
2017-12-15 15:30:00,161.01,161.02,160.91,160.91,8712.0,134.5054,134.5138,134.4219,134.4219,8712.0
2017-12-15 15:35:00,160.91,160.91,160.76,160.82,11969.0,134.4219,134.4219,134.2966,134.3467,11969.0
2017-12-15 15:40:00,160.83,160.83,160.64,160.75,21792.0,134.3551,134.3551,134.1963,134.2882,21792.0
2017-12-15 15:45:00,160.72,160.78,160.62,160.67,27598.0,134.2632,134.3133,134.1796,134.2214,27598.0
2017-12-15 15:50:00,160.69,160.71,160.43,160.48,29329.0,134.2381,134.2548,134.0209,134.0627,29329.0
2017-12-15 15:55:00,160.48,160.51,160.28,160.41,76326.0,134.0627,134.0877,133.8956,134.0042,76326.0
2017-12-18 09:30:00,160.56,160.97,160.49,160.76,20944.0,134.1295,134.472,134.071,134.2966,20944.0
2017-12-18 09:35:00,160.92,161.01,160.62,160.97,9768.0,134.4302,134.5054,134.1796,134.472,9768.0
2017-12-18 09:40:00,161.09,161.64,161.08,161.5,19075.0,134.5723,135.0317,134.5639,134.9148,19075.0
2017-12-18 09:45:00,161.49,161.59,161.14,161.3,7677.0,134.9064,134.99,134.614,134.7477,7677.0
2017-12-18 09:50:00,161.22,161.24,161.02,161.05,4811.0,134.6809,134.6976,134.5138,134.5388,4811.0
2017-12-18 09:55:00,161.13,161.39,160.96,161.31,18305.0,134.6057,134.8229,134.4637,134.756,18305.0
2017-12-18 10:00:00,161.3,161.3,160.95,161.1,9509.0,134.7477,134.7477,134.4553,134.5806,9509.0
2017-12-18 10:05:00,160.98,161.36,160.97,161.36,7755.0,134.4804,134.7978,134.472,134.7978,7755.0
2017-12-18 10:10:00,161.24,161.38,161.23,161.34,8903.0,134.6976,134.8145,134.6892,134.7811,8903.0
2017-12-18 10:15:00,161.34,161.45,161.28,161.44,4263.0,134.7811,134.873,134.731,134.8646,4263.0
2017-12-18 10:20:00,161.36,161.64,161.36,161.64,1206.0,134.7978,135.0317,134.7978,135.0317,1206.0
2017-12-18 10:25:00,161.61,161.72,161.37,161.37,4972.0,135.0067,135.0986,134.8062,134.8062,4972.0
2017-12-18 10:30:00,161.38,161.38,161.2,161.26,3800.0,134.8145,134.8145,134.6642,134.7143,3800.0
2017-12-18 10:35:00,161.36,161.55,161.22,161.34,11431.0,134.7978,134.9565,134.6809,134.7811,11431.0
2017-12-18 10:40:00,161.39,161.76,161.37,161.71,4128.0,134.8229,135.132,134.8062,135.0902,4128.0
2017-12-18 10:45:00,161.75,161.96,161.67,161.96,5399.0,135.1236,135.299,135.0568,135.299,5399.0
2017-12-18 10:50:00,161.91,161.93,161.59,161.7,7479.0,135.2573,135.274,134.99,135.0818,7479.0
2017-12-18 10:55:00,161.74,161.83,161.72,161.72,3706.0,135.1153,135.1904,135.0986,135.0986,3706.0
2017-12-18 11:00:00,161.71,161.71,161.57,161.57,4654.0,135.0902,135.0902,134.9732,134.9732,4654.0
2017-12-18 11:05:00,161.57,161.69,161.5,161.52,5450.0,134.9732,135.0735,134.9148,134.9315,5450.0
2017-12-18 11:10:00,161.56,161.73,161.56,161.65,5257.0,134.9649,135.1069,134.9649,135.0401,5257.0
2017-12-18 11:15:00,161.65,161.67,161.52,161.6,3747.0,135.0401,135.0568,134.9315,134.9983,3747.0
2017-12-18 11:20:00,161.61,161.64,161.24,161.24,4528.0,135.0067,135.0317,134.6976,134.6976,4528.0
2017-12-18 11:25:00,161.3,161.47,161.3,161.46,2300.0,134.7477,134.8897,134.7477,134.8814,2300.0
2017-12-18 11:30:00,161.4,161.47,161.37,161.4,4546.0,134.8312,134.8897,134.8062,134.8312,4546.0
2017-12-18 11:35:00,161.42,161.47,161.42,161.46,3720.0,134.8479,134.8897,134.8479,134.8814,3720.0
2017-12-18 11:40:00,161.44,161.45,161.3,161.38,8130.0,134.8646,134.873,134.7477,134.8145,8130.0
2017-12-18 11:45:00,161.42,161.47,161.16,161.21,9209.0,134.8479,134.8897,134.6307,134.6725,9209.0
2017-12-18 11:50:00,161.26,161.47,161.2,161.42,4962.0,134.7143,134.8897,134.6642,134.8479,4962.0
2017-12-18 11:55:00,161.39,161.64,161.35,161.54,5705.0,134.8229,135.0317,134.7895,134.9482,5705.0
2017-12-18 12:00:00,161.55,161.69,161.52,161.69,3955.0,134.9565,135.0735,134.9315,135.0735,3955.0
2017-12-18 12:05:00,161.61,161.67,161.6,161.62,5025.0,135.0067,135.0568,134.9983,135.015,5025.0
2017-12-18 12:10:00,161.64,161.87,161.59,161.87,6116.0,135.0317,135.2239,134.99,135.2239,6116.0
2017-12-18 12:15:00,161.83,162.06,161.83,162.03,4287.0,135.1904,135.3826,135.1904,135.3575,4287.0
2017-12-18 12:20:00,162.03,162.14,161.94,162.14,6310.0,135.3575,135.4494,135.2823,135.4494,6310.0
2017-12-18 12:25:00,162.14,162.21,161.97,161.97,6454.0,135.4494,135.5079,135.3074,135.3074,6454.0
2017-12-18 12:30:00,161.92,162.06,161.92,161.92,5974.0,135.2656,135.3826,135.2656,135.2656,5974.0
2017-12-18 12:35:00,161.98,162.17,161.97,162.17,4076.0,135.3158,135.4745,135.3074,135.4745,4076.0
2017-12-18 12:40:00,162.2,162.3,162.14,162.3,4123.0,135.4995,135.5831,135.4494,135.5831,4123.0
2017-12-18 12:45:00,162.32,162.32,162.23,162.31,3759.0,135.5998,135.5998,135.5246,135.5914,3759.0
2017-12-18 12:50:00,162.33,162.33,162.25,162.29,2300.0,135.6081,135.6081,135.5413,135.5747,2300.0
2017-12-18 12:55:00,162.3,162.35,162.25,162.34,9523.0,135.5831,135.6248,135.5413,135.6165,9523.0
2017-12-18 13:00:00,162.36,162.41,162.35,162.4,3992.0,135.6332,135.675,135.6248,135.6666,3992.0
2017-12-18 13:05:00,162.36,162.42,162.18,162.18,7866.0,135.6332,135.6833,135.4828,135.4828,7866.0
2017-12-18 13:10:00,162.28,162.34,162.2,162.34,3330.0,135.5664,135.6165,135.4995,135.6165,3330.0
2017-12-18 13:15:00,162.34,162.35,162.18,162.18,9735.0,135.6165,135.6248,135.4828,135.4828,9735.0
2017-12-18 13:20:00,162.18,162.25,162.02,162.04,3436.0,135.4828,135.5413,135.3492,135.3659,3436.0
2017-12-18 13:25:00,162.1,162.2,162.1,162.2,2695.0,135.416,135.4995,135.416,135.4995,2695.0
2017-12-18 13:30:00,162.21,162.24,162.16,162.22,2889.0,135.5079,135.533,135.4661,135.5162,2889.0
2017-12-18 13:35:00,162.23,162.25,162.08,162.08,4395.0,135.5246,135.5413,135.3993,135.3993,4395.0
2017-12-18 13:40:00,162.09,162.11,162.07,162.07,3325.0,135.4076,135.4244,135.3909,135.3909,3325.0
2017-12-18 13:45:00,162.07,162.07,161.94,162.02,4387.0,135.3909,135.3909,135.2823,135.3492,4387.0
2017-12-18 13:50:00,162.02,162.02,161.85,161.86,4826.0,135.3492,135.3492,135.2072,135.2155,4826.0
2017-12-18 13:55:00,161.83,161.89,161.68,161.84,6802.0,135.1904,135.2406,135.0651,135.1988,6802.0
2017-12-18 14:00:00,161.84,161.86,161.72,161.82,4988.0,135.1988,135.2155,135.0986,135.1821,4988.0
2017-12-18 14:05:00,161.84,161.86,161.61,161.72,12193.0,135.1988,135.2155,135.0067,135.0986,12193.0
2017-12-18 14:10:00,161.76,161.81,161.76,161.81,1960.0,135.132,135.1737,135.132,135.1737,1960.0
2017-12-18 14:15:00,161.8,161.8,161.64,161.73,5455.0,135.1654,135.1654,135.0317,135.1069,5455.0
2017-12-18 14:20:00,161.75,161.82,161.72,161.78,3000.0,135.1236,135.1821,135.0986,135.1487,3000.0
2017-12-18 14:25:00,161.83,161.84,161.54,161.65,9903.0,135.1904,135.1988,134.9482,135.0401,9903.0
2017-12-18 14:30:00,161.66,161.69,161.41,161.54,14182.0,135.0484,135.0735,134.8396,134.9482,14182.0
2017-12-18 14:35:00,161.51,161.58,161.44,161.51,4355.0,134.9231,134.9816,134.8646,134.9231,4355.0
2017-12-18 14:40:00,161.56,161.58,161.37,161.56,7411.0,134.9649,134.9816,134.8062,134.9649,7411.0
2017-12-18 14:45:00,161.57,161.8,161.57,161.71,4045.0,134.9732,135.1654,134.9732,135.0902,4045.0
2017-12-18 14:50:00,161.77,161.77,161.61,161.64,3916.0,135.1403,135.1403,135.0067,135.0317,3916.0
2017-12-18 14:55:00,161.68,161.73,161.62,161.66,4512.0,135.0651,135.1069,135.015,135.0484,4512.0
2017-12-18 15:00:00,161.64,161.86,161.64,161.85,2973.0,135.0317,135.2155,135.0317,135.2072,2973.0
2017-12-18 15:05:00,161.85,161.88,161.71,161.72,10599.0,135.2072,135.2322,135.0902,135.0986,10599.0
2017-12-18 15:10:00,161.73,161.93,161.7,161.9,6530.0,135.1069,135.274,135.0818,135.2489,6530.0
2017-12-18 15:15:00,161.87,161.99,161.87,161.99,7298.0,135.2239,135.3241,135.2239,135.3241,7298.0
2017-12-18 15:20:00,161.97,162.03,161.9,162.03,5832.0,135.3074,135.3575,135.2489,135.3575,5832.0
2017-12-18 15:25:00,162.0,162.03,161.96,161.96,8335.0,135.3325,135.3575,135.299,135.299,8335.0
2017-12-18 15:30:00,161.98,161.98,161.83,161.91,7131.0,135.3158,135.3158,135.1904,135.2573,7131.0
2017-12-18 15:35:00,161.9,162.05,161.89,162.05,9927.0,135.2489,135.3742,135.2406,135.3742,9927.0
2017-12-18 15:40:00,162.06,162.22,162.04,162.13,13300.0,135.3826,135.5162,135.3659,135.4411,13300.0
2017-12-18 15:45:00,162.12,162.17,162.08,162.13,19800.0,135.4327,135.4745,135.3993,135.4411,19800.0
2017-12-18 15:50:00,162.13,162.13,162.0,162.06,30845.0,135.4411,135.4411,135.3325,135.3826,30845.0
2017-12-18 15:55:00,162.08,162.16,162.05,162.12,62075.0,135.3993,135.4661,135.3742,135.4327,62075.0
2017-12-19 09:30:00,162.24,162.71,161.78,162.16,16352.0,135.533,135.9256,135.1487,135.4661,16352.0
2017-12-19 09:35:00,162.62,162.71,162.3,162.5,5100.0,135.8504,135.9256,135.5831,135.7502,5100.0
2017-12-19 09:40:00,162.35,162.79,162.35,162.65,6856.0,135.6248,135.9924,135.6248,135.8755,6856.0
2017-12-19 09:45:00,162.67,162.85,162.61,162.61,5250.0,135.8922,136.0425,135.842,135.842,5250.0
2017-12-19 09:50:00,162.59,162.72,162.55,162.68,3222.0,135.8253,135.9339,135.7919,135.9005,3222.0
2017-12-19 09:55:00,162.79,162.88,162.7,162.88,2550.0,135.9924,136.0676,135.9172,136.0676,2550.0
2017-12-19 10:00:00,162.92,162.94,162.86,162.87,3900.0,136.101,136.1177,136.0509,136.0592,3900.0
2017-12-19 10:05:00,162.9,162.97,162.85,162.97,1867.0,136.0843,136.1428,136.0425,136.1428,1867.0
2017-12-19 10:10:00,162.97,162.98,162.69,162.75,3148.0,136.1428,136.1511,135.9089,135.959,3148.0
2017-12-19 10:15:00,162.77,162.81,162.47,162.64,6442.0,135.9757,136.0091,135.7251,135.8671,6442.0
2017-12-19 10:20:00,162.62,162.62,162.51,162.53,2700.0,135.8504,135.8504,135.7585,135.7752,2700.0
2017-12-19 10:25:00,162.47,162.53,162.42,162.53,2752.0,135.7251,135.7752,135.6833,135.7752,2752.0
2017-12-19 10:30:00,162.47,162.52,162.41,162.52,2799.0,135.7251,135.7669,135.675,135.7669,2799.0
2017-12-19 10:35:00,162.48,162.55,162.45,162.53,3055.0,135.7334,135.7919,135.7084,135.7752,3055.0
2017-12-19 10:40:00,162.53,162.7,162.53,162.64,6251.0,135.7752,135.9172,135.7752,135.8671,6251.0
2017-12-19 10:45:00,162.66,162.75,162.61,162.61,3000.0,135.8838,135.959,135.842,135.842,3000.0
2017-12-19 10:50:00,162.6,162.66,162.57,162.66,1869.0,135.8337,135.8838,135.8086,135.8838,1869.0
2017-12-19 10:55:00,162.63,162.67,162.59,162.63,3148.0,135.8588,135.8922,135.8253,135.8588,3148.0
2017-12-19 11:00:00,162.59,162.59,162.51,162.57,4759.0,135.8253,135.8253,135.7585,135.8086,4759.0
2017-12-19 11:05:00,162.57,162.58,162.34,162.58,12145.0,135.8086,135.817,135.6165,135.817,12145.0
2017-12-19 11:10:00,162.59,163.0,162.59,162.87,20162.0,135.8253,136.1678,135.8253,136.0592,20162.0
2017-12-19 11:15:00,162.98,163.0,162.92,162.98,7981.0,136.1511,136.1678,136.101,136.1511,7981.0
2017-12-19 11:20:00,162.93,163.0,162.92,162.99,14775.0,136.1094,136.1678,136.101,136.1595,14775.0
2017-12-19 11:25:00,162.93,162.95,162.87,162.87,5994.0,136.1094,136.1261,136.0592,136.0592,5994.0
2017-12-19 11:30:00,162.89,163.0,162.86,162.97,12617.0,136.076,136.1678,136.0509,136.1428,12617.0
2017-12-19 11:35:00,163.0,163.0,162.94,162.98,2897.0,136.1678,136.1678,136.1177,136.1511,2897.0
2017-12-19 11:40:00,163.0,163.0,162.86,162.91,6597.0,136.1678,136.1678,136.0509,136.0927,6597.0
2017-12-19 11:45:00,162.93,162.93,162.74,162.77,12134.0,136.1094,136.1094,135.9506,135.9757,12134.0
2017-12-19 11:50:00,162.78,162.79,162.69,162.78,3804.0,135.9841,135.9924,135.9089,135.9841,3804.0
2017-12-19 11:55:00,162.8,162.82,162.75,162.8,2433.0,136.0008,136.0175,135.959,136.0008,2433.0
2017-12-19 12:00:00,162.76,162.94,162.74,162.94,8690.0,135.9674,136.1177,135.9506,136.1177,8690.0
2017-12-19 12:05:00,162.94,162.97,162.9,162.95,7242.0,136.1177,136.1428,136.0843,136.1261,7242.0
2017-12-19 12:10:00,162.96,163.0,162.95,162.98,8248.0,136.1344,136.1678,136.1261,136.1511,8248.0
2017-12-19 12:15:00,162.98,162.98,162.9,162.92,5371.0,136.1511,136.1511,136.0843,136.101,5371.0
2017-12-19 12:20:00,162.96,162.99,162.92,162.93,2746.0,136.1344,136.1595,136.101,136.1094,2746.0
2017-12-19 12:25:00,162.93,163.0,162.91,162.97,19001.0,136.1094,136.1678,136.0927,136.1428,19001.0
2017-12-19 12:30:00,162.94,163.01,162.93,162.99,5400.0,136.1177,136.1762,136.1094,136.1595,5400.0
2017-12-19 12:35:00,163.02,163.02,162.95,162.98,5595.0,136.1846,136.1846,136.1261,136.1511,5595.0
2017-12-19 12:40:00,163.0,163.0,162.96,162.97,1400.0,136.1678,136.1678,136.1344,136.1428,1400.0
2017-12-19 12:45:00,162.97,163.01,162.9,162.95,5610.0,136.1428,136.1762,136.0843,136.1261,5610.0
2017-12-19 12:50:00,162.97,163.03,162.94,162.98,7184.0,136.1428,136.1929,136.1177,136.1511,7184.0
2017-12-19 12:55:00,162.97,163.0,162.97,163.0,3600.0,136.1428,136.1678,136.1428,136.1678,3600.0
2017-12-19 13:00:00,163.03,163.05,162.97,163.01,5985.0,136.1929,136.2096,136.1428,136.1762,5985.0
2017-12-19 13:05:00,163.08,163.08,162.99,162.99,3300.0,136.2347,136.2347,136.1595,136.1595,3300.0
2017-12-19 13:10:00,162.99,163.0,162.88,162.91,4270.0,136.1595,136.1678,136.0676,136.0927,4270.0
2017-12-19 13:15:00,162.89,162.92,162.82,162.88,6370.0,136.076,136.101,136.0175,136.0676,6370.0
2017-12-19 13:20:00,162.88,162.91,162.86,162.87,3618.0,136.0676,136.0927,136.0509,136.0592,3618.0
2017-12-19 13:25:00,162.88,162.88,162.83,162.86,3450.0,136.0676,136.0676,136.0258,136.0509,3450.0
2017-12-19 13:30:00,162.88,162.95,162.82,162.93,16583.0,136.0676,136.1261,136.0175,136.1094,16583.0
2017-12-19 13:35:00,162.9,162.93,162.77,162.77,7926.0,136.0843,136.1094,135.9757,135.9757,7926.0
2017-12-19 13:40:00,162.82,162.83,162.75,162.79,6201.0,136.0175,136.0258,135.959,135.9924,6201.0
2017-12-19 13:45:00,162.76,162.78,162.71,162.78,4100.0,135.9674,135.9841,135.9256,135.9841,4100.0
2017-12-19 13:50:00,162.8,162.9,162.78,162.9,4034.0,136.0008,136.0843,135.9841,136.0843,4034.0
2017-12-19 13:55:00,162.91,162.93,162.82,162.83,12073.0,136.0927,136.1094,136.0175,136.0258,12073.0
2017-12-19 14:00:00,162.85,162.87,162.83,162.87,1550.0,136.0425,136.0592,136.0258,136.0592,1550.0
2017-12-19 14:05:00,162.89,162.9,162.86,162.9,3200.0,136.076,136.0843,136.0509,136.0843,3200.0
2017-12-19 14:10:00,162.9,162.96,162.89,162.95,8190.0,136.0843,136.1344,136.076,136.1261,8190.0
2017-12-19 14:15:00,162.96,162.98,162.96,162.96,3406.0,136.1344,136.1511,136.1344,136.1344,3406.0
2017-12-19 14:20:00,162.98,163.05,162.97,163.05,7166.0,136.1511,136.2096,136.1428,136.2096,7166.0
2017-12-19 14:25:00,163.04,163.12,163.0,163.09,8706.0,136.2013,136.2681,136.1678,136.243,8706.0
2017-12-19 14:30:00,163.09,163.17,163.07,163.1,8841.0,136.243,136.3099,136.2263,136.2514,8841.0
2017-12-19 14:35:00,163.07,163.15,163.07,163.12,2820.0,136.2263,136.2932,136.2263,136.2681,2820.0
2017-12-19 14:40:00,163.12,163.15,163.09,163.13,4175.0,136.2681,136.2932,136.243,136.2764,4175.0
2017-12-19 14:45:00,163.13,163.15,163.09,163.15,7790.0,136.2764,136.2932,136.243,136.2932,7790.0
2017-12-19 14:50:00,163.17,163.17,163.0,163.03,9125.0,136.3099,136.3099,136.1678,136.1929,9125.0
2017-12-19 14:55:00,163.0,163.06,162.97,163.01,4213.0,136.1678,136.218,136.1428,136.1762,4213.0
2017-12-19 15:00:00,163.0,163.01,162.79,162.79,7642.0,136.1678,136.1762,135.9924,135.9924,7642.0
2017-12-19 15:05:00,162.76,162.77,162.65,162.66,4595.0,135.9674,135.9757,135.8755,135.8838,4595.0
2017-12-19 15:10:00,162.72,162.75,162.66,162.74,21680.0,135.9339,135.959,135.8838,135.9506,21680.0
2017-12-19 15:15:00,162.74,162.77,162.69,162.7,9172.0,135.9506,135.9757,135.9089,135.9172,9172.0
2017-12-19 15:20:00,162.7,162.8,162.7,162.76,7019.0,135.9172,136.0008,135.9172,135.9674,7019.0
2017-12-19 15:25:00,162.76,162.78,162.74,162.78,25110.0,135.9674,135.9841,135.9506,135.9841,25110.0
2017-12-19 15:30:00,162.81,162.95,162.8,162.95,15585.0,136.0091,136.1261,136.0008,136.1261,15585.0
2017-12-19 15:35:00,162.93,162.97,162.89,162.9,14837.0,136.1094,136.1428,136.076,136.0843,14837.0
2017-12-19 15:40:00,162.89,162.9,162.86,162.86,10935.0,136.076,136.0843,136.0509,136.0509,10935.0
2017-12-19 15:45:00,162.84,162.86,162.54,162.58,27138.0,136.0342,136.0509,135.7836,135.817,27138.0
2017-12-19 15:50:00,162.59,162.64,162.55,162.61,33775.0,135.8253,135.8671,135.7919,135.842,33775.0
2017-12-19 15:55:00,162.62,162.64,162.48,162.54,50380.0,135.8504,135.8671,135.7334,135.7836,50380.0
2017-12-20 09:30:00,163.37,163.37,162.96,163.19,9634.0,136.4769,136.4769,136.1344,136.3266,9634.0
2017-12-20 09:35:00,163.24,163.24,162.73,162.73,2295.0,136.3683,136.3683,135.9423,135.9423,2295.0
2017-12-20 09:40:00,162.88,162.88,162.78,162.78,300.0,136.0676,136.0676,135.9841,135.9841,300.0
2017-12-20 09:45:00,162.71,162.86,162.69,162.86,5452.0,135.9256,136.0509,135.9089,136.0509,5452.0
2017-12-20 09:50:00,162.87,163.09,162.86,163.06,2904.0,136.0592,136.243,136.0509,136.218,2904.0
2017-12-20 09:55:00,163.05,163.31,163.01,163.31,1400.0,136.2096,136.4268,136.1762,136.4268,1400.0
2017-12-20 10:00:00,163.46,163.5,163.2,163.36,21090.0,136.5521,136.5855,136.3349,136.4686,21090.0
2017-12-20 10:05:00,163.37,163.5,163.24,163.24,3918.0,136.4769,136.5855,136.3683,136.3683,3918.0
2017-12-20 10:10:00,163.32,163.41,163.32,163.34,3300.0,136.4352,136.5104,136.4352,136.4519,3300.0
2017-12-20 10:15:00,163.38,163.71,163.38,163.65,4406.0,136.4853,136.761,136.4853,136.7108,4406.0
2017-12-20 10:20:00,163.66,163.66,163.5,163.6,5300.0,136.7192,136.7192,136.5855,136.6691,5300.0
2017-12-20 10:25:00,163.34,163.43,163.17,163.22,9055.0,136.4519,136.5271,136.3099,136.3516,9055.0
2017-12-20 10:30:00,163.27,163.52,162.8,163.0,9637.0,136.3934,136.6022,136.0008,136.1678,9637.0
2017-12-20 10:35:00,163.02,163.08,162.89,162.89,2840.0,136.1846,136.2347,136.076,136.076,2840.0
2017-12-20 10:40:00,162.92,162.94,162.8,162.8,1200.0,136.101,136.1177,136.0008,136.0008,1200.0
2017-12-20 10:45:00,162.89,162.95,162.87,162.87,2265.0,136.076,136.1261,136.0592,136.0592,2265.0
2017-12-20 10:50:00,162.95,163.2,162.95,163.11,2100.0,136.1261,136.3349,136.1261,136.2597,2100.0
2017-12-20 10:55:00,163.05,163.1,162.8,163.1,3386.0,136.2096,136.2514,136.0008,136.2514,3386.0
2017-12-20 11:00:00,163.01,163.17,162.87,163.01,3355.0,136.1762,136.3099,136.0592,136.1762,3355.0
2017-12-20 11:05:00,163.02,163.12,163.02,163.11,2231.0,136.1846,136.2681,136.1846,136.2597,2231.0
2017-12-20 11:10:00,163.16,163.16,163.05,163.05,1659.0,136.3015,136.3015,136.2096,136.2096,1659.0
2017-12-20 11:15:00,163.08,163.22,163.08,163.13,1400.0,136.2347,136.3516,136.2347,136.2764,1400.0
2017-12-20 11:20:00,163.09,163.21,163.09,163.21,1350.0,136.243,136.3433,136.243,136.3433,1350.0
2017-12-20 11:25:00,163.23,163.23,163.07,163.09,2689.0,136.36,136.36,136.2263,136.243,2689.0
2017-12-20 11:30:00,163.13,163.18,163.13,163.18,600.0,136.2764,136.3182,136.2764,136.3182,600.0
2017-12-20 11:35:00,163.18,163.2,162.86,162.91,4450.0,136.3182,136.3349,136.0509,136.0927,4450.0
2017-12-20 11:40:00,162.93,162.93,162.93,162.93,200.0,136.1094,136.1094,136.1094,136.1094,200.0
2017-12-20 11:45:00,162.89,162.89,162.76,162.79,3357.0,136.076,136.076,135.9674,135.9924,3357.0
2017-12-20 11:50:00,162.78,162.82,162.78,162.82,200.0,135.9841,136.0175,135.9841,136.0175,200.0
2017-12-20 11:55:00,162.84,162.88,162.69,162.77,6750.0,136.0342,136.0676,135.9089,135.9757,6750.0
2017-12-20 12:00:00,162.75,162.82,162.75,162.81,900.0,135.959,136.0175,135.959,136.0091,900.0
2017-12-20 12:05:00,162.78,162.85,162.73,162.81,3345.0,135.9841,136.0425,135.9423,136.0091,3345.0
2017-12-20 12:10:00,162.79,162.82,162.65,162.65,3397.0,135.9924,136.0175,135.8755,135.8755,3397.0
2017-12-20 12:15:00,162.64,162.77,162.64,162.65,3292.0,135.8671,135.9757,135.8671,135.8755,3292.0
2017-12-20 12:20:00,162.65,162.67,162.59,162.6,4930.0,135.8755,135.8922,135.8253,135.8337,4930.0
2017-12-20 12:25:00,162.59,162.72,162.58,162.7,3961.0,135.8253,135.9339,135.817,135.9172,3961.0
2017-12-20 12:30:00,162.71,162.95,162.71,162.9,2300.0,135.9256,136.1261,135.9256,136.0843,2300.0
2017-12-20 12:35:00,162.89,162.92,162.72,162.8,3901.0,136.076,136.101,135.9339,136.0008,3901.0
2017-12-20 12:40:00,162.84,162.88,162.84,162.85,734.0,136.0342,136.0676,136.0342,136.0425,734.0
2017-12-20 12:45:00,162.92,163.11,162.88,163.11,1311.0,136.101,136.2597,136.0676,136.2597,1311.0
2017-12-20 12:50:00,163.05,163.06,163.02,163.06,1490.0,136.2096,136.218,136.1846,136.218,1490.0
2017-12-20 12:55:00,163.06,163.06,162.95,162.99,2628.0,136.218,136.218,136.1261,136.1595,2628.0
2017-12-20 13:00:00,162.96,162.99,162.94,162.99,1985.0,136.1344,136.1595,136.1177,136.1595,1985.0
2017-12-20 13:05:00,162.96,162.98,162.96,162.98,1000.0,136.1344,136.1511,136.1344,136.1511,1000.0
2017-12-20 13:10:00,162.99,163.11,162.99,163.11,1914.0,136.1595,136.2597,136.1595,136.2597,1914.0
2017-12-20 13:15:00,163.16,163.2,163.1,163.2,1700.0,136.3015,136.3349,136.2514,136.3349,1700.0
2017-12-20 13:20:00,163.22,163.25,163.18,163.22,1600.0,136.3516,136.3767,136.3182,136.3516,1600.0
2017-12-20 13:25:00,163.18,163.23,163.17,163.23,700.0,136.3182,136.36,136.3099,136.36,700.0
2017-12-20 13:30:00,163.24,163.28,163.2,163.2,1906.0,136.3683,136.4018,136.3349,136.3349,1906.0
2017-12-20 13:35:00,163.23,163.24,163.17,163.19,2660.0,136.36,136.3683,136.3099,136.3266,2660.0
2017-12-20 13:40:00,163.16,163.16,163.12,163.15,1523.0,136.3015,136.3015,136.2681,136.2932,1523.0
2017-12-20 13:45:00,163.16,163.25,163.12,163.21,1500.0,136.3015,136.3767,136.2681,136.3433,1500.0
2017-12-20 13:50:00,163.23,163.29,163.17,163.17,1639.0,136.36,136.4101,136.3099,136.3099,1639.0
2017-12-20 13:55:00,163.15,163.18,163.1,163.11,1699.0,136.2932,136.3182,136.2514,136.2597,1699.0
2017-12-20 14:00:00,163.12,163.14,162.92,163.0,3075.0,136.2681,136.2848,136.101,136.1678,3075.0
2017-12-20 14:05:00,162.95,162.95,162.91,162.94,600.0,136.1261,136.1261,136.0927,136.1177,600.0
2017-12-20 14:10:00,162.98,162.98,162.9,162.93,2750.0,136.1511,136.1511,136.0843,136.1094,2750.0
2017-12-20 14:15:00,162.92,162.95,162.69,162.75,3469.0,136.101,136.1261,135.9089,135.959,3469.0
2017-12-20 14:20:00,162.75,162.81,162.72,162.81,2880.0,135.959,136.0091,135.9339,136.0091,2880.0
2017-12-20 14:25:00,162.75,162.8,162.7,162.74,2982.0,135.959,136.0008,135.9172,135.9506,2982.0
2017-12-20 14:30:00,162.73,162.81,162.69,162.81,4393.0,135.9423,136.0091,135.9089,136.0091,4393.0
2017-12-20 14:35:00,162.77,162.92,162.76,162.91,3774.0,135.9757,136.101,135.9674,136.0927,3774.0
2017-12-20 14:40:00,162.92,162.97,162.9,162.92,2388.0,136.101,136.1428,136.0843,136.101,2388.0
2017-12-20 14:45:00,162.95,162.96,162.8,162.88,3668.0,136.1261,136.1344,136.0008,136.0676,3668.0
2017-12-20 14:50:00,162.89,162.89,162.78,162.78,6546.0,136.076,136.076,135.9841,135.9841,6546.0
2017-12-20 14:55:00,162.78,162.85,162.73,162.85,2584.0,135.9841,136.0425,135.9423,136.0425,2584.0
2017-12-20 15:00:00,162.86,162.88,162.77,162.87,3938.0,136.0509,136.0676,135.9757,136.0592,3938.0
2017-12-20 15:05:00,162.88,162.95,162.87,162.91,4493.0,136.0676,136.1261,136.0592,136.0927,4493.0
2017-12-20 15:10:00,162.9,162.98,162.9,162.97,4500.0,136.0843,136.1511,136.0843,136.1428,4500.0
2017-12-20 15:15:00,162.95,163.07,162.91,163.02,5700.0,136.1261,136.2263,136.0927,136.1846,5700.0
2017-12-20 15:20:00,163.01,163.07,162.98,163.01,5442.0,136.1762,136.2263,136.1511,136.1762,5442.0
2017-12-20 15:25:00,163.01,163.08,163.0,163.08,3824.0,136.1762,136.2347,136.1678,136.2347,3824.0
2017-12-20 15:30:00,163.07,163.09,163.02,163.08,10780.0,136.2263,136.243,136.1846,136.2347,10780.0
2017-12-20 15:35:00,163.11,163.14,163.04,163.09,9974.0,136.2597,136.2848,136.2013,136.243,9974.0
2017-12-20 15:40:00,163.1,163.17,163.09,163.13,9847.0,136.2514,136.3099,136.243,136.2764,9847.0
2017-12-20 15:45:00,163.1,163.11,163.02,163.11,11301.0,136.2514,136.2597,136.1846,136.2597,11301.0
2017-12-20 15:50:00,163.08,163.1,163.03,163.06,13440.0,136.2347,136.2514,136.1929,136.218,13440.0
2017-12-20 15:55:00,163.05,163.05,162.78,162.85,47487.0,136.2096,136.2096,135.9841,136.0425,47487.0
2017-12-21 09:30:00,163.23,163.49,163.23,163.25,6895.0,136.36,136.5772,136.36,136.3767,6895.0
2017-12-21 09:35:00,163.37,163.37,163.0,163.0,600.0,136.4769,136.4769,136.1678,136.1678,600.0
2017-12-21 09:40:00,163.12,163.22,163.03,163.05,1279.0,136.2681,136.3516,136.1929,136.2096,1279.0
2017-12-21 09:45:00,163.11,163.11,162.9,162.97,3431.0,136.2597,136.2597,136.0843,136.1428,3431.0
2017-12-21 09:50:00,162.99,162.99,162.86,162.96,700.0,136.1595,136.1595,136.0509,136.1344,700.0
2017-12-21 09:55:00,162.92,162.95,162.55,162.55,1300.0,136.101,136.1261,135.7919,135.7919,1300.0
2017-12-21 10:00:00,162.7,162.75,162.58,162.62,2342.0,135.9172,135.959,135.817,135.8504,2342.0
2017-12-21 10:05:00,162.74,162.74,162.57,162.57,2226.0,135.9506,135.9506,135.8086,135.8086,2226.0
2017-12-21 10:10:00,162.59,162.64,162.59,162.62,680.0,135.8253,135.8671,135.8253,135.8504,680.0
2017-12-21 10:15:00,162.64,162.65,162.54,162.55,1956.0,135.8671,135.8755,135.7836,135.7919,1956.0
2017-12-21 10:20:00,162.5,162.55,162.4,162.47,4199.0,135.7502,135.7919,135.6666,135.7251,4199.0
2017-12-21 10:25:00,162.51,162.53,162.41,162.42,2450.0,135.7585,135.7752,135.675,135.6833,2450.0
2017-12-21 10:30:00,162.46,162.69,162.45,162.69,2568.0,135.7167,135.9089,135.7084,135.9089,2568.0
2017-12-21 10:35:00,162.7,162.84,162.7,162.77,1600.0,135.9172,136.0342,135.9172,135.9757,1600.0
2017-12-21 10:40:00,162.78,162.85,162.75,162.78,2122.0,135.9841,136.0425,135.959,135.9841,2122.0
2017-12-21 10:45:00,162.78,162.95,162.78,162.91,6045.0,135.9841,136.1261,135.9841,136.0927,6045.0
2017-12-21 10:50:00,162.89,162.92,162.83,162.86,2711.0,136.076,136.101,136.0258,136.0509,2711.0
2017-12-21 10:55:00,162.89,162.9,162.78,162.84,1602.0,136.076,136.0843,135.9841,136.0342,1602.0
2017-12-21 11:00:00,162.78,162.78,162.55,162.55,1450.0,135.9841,135.9841,135.7919,135.7919,1450.0
2017-12-21 11:05:00,162.57,162.62,162.35,162.5,6360.0,135.8086,135.8504,135.6248,135.7502,6360.0
2017-12-21 11:10:00,162.49,162.54,162.4,162.53,2943.0,135.7418,135.7836,135.6666,135.7752,2943.0
2017-12-21 11:15:00,162.53,162.65,162.5,162.65,7800.0,135.7752,135.8755,135.7502,135.8755,7800.0
2017-12-21 11:20:00,162.68,162.83,162.68,162.78,2481.0,135.9005,136.0258,135.9005,135.9841,2481.0
2017-12-21 11:25:00,162.78,162.86,162.73,162.85,2436.0,135.9841,136.0509,135.9423,136.0425,2436.0
2017-12-21 11:30:00,162.83,162.86,162.75,162.86,3015.0,136.0258,136.0509,135.959,136.0509,3015.0
2017-12-21 11:35:00,162.81,162.84,162.79,162.84,1805.0,136.0091,136.0342,135.9924,136.0342,1805.0
2017-12-21 11:40:00,162.81,162.81,162.7,162.7,3000.0,136.0091,136.0091,135.9172,135.9172,3000.0
2017-12-21 11:45:00,162.74,162.74,162.64,162.65,3046.0,135.9506,135.9506,135.8671,135.8755,3046.0
2017-12-21 11:50:00,162.6,162.65,162.55,162.62,2865.0,135.8337,135.8755,135.7919,135.8504,2865.0
2017-12-21 11:55:00,162.63,162.76,162.63,162.72,6709.0,135.8588,135.9674,135.8588,135.9339,6709.0
2017-12-21 12:00:00,162.72,162.74,162.59,162.62,6931.0,135.9339,135.9506,135.8253,135.8504,6931.0
2017-12-21 12:05:00,162.62,162.74,162.56,162.74,1497.0,135.8504,135.9506,135.8003,135.9506,1497.0
2017-12-21 12:10:00,162.74,162.74,162.66,162.7,3200.0,135.9506,135.9506,135.8838,135.9172,3200.0
2017-12-21 12:15:00,162.74,162.74,162.7,162.73,2600.0,135.9506,135.9506,135.9172,135.9423,2600.0
2017-12-21 12:20:00,162.73,162.88,162.7,162.88,3400.0,135.9423,136.0676,135.9172,136.0676,3400.0
2017-12-21 12:25:00,162.91,162.92,162.83,162.9,3497.0,136.0927,136.101,136.0258,136.0843,3497.0
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 12:35:00,162.78,162.78,162.78,162.78,0.0,135.9841,135.9841,135.9841,135.9841,0.0
2017-12-21 12:40:00,162.75,162.82,162.75,162.81,3200.0,135.959,136.0175,135.959,136.0091,3200.0
2017-12-21 12:45:00,162.8,162.8,162.75,162.78,1549.0,136.0008,136.0008,135.959,135.9841,1549.0
2017-12-21 12:50:00,162.79,162.88,162.79,162.81,3205.0,135.9924,136.0676,135.9924,136.0091,3205.0
2017-12-21 12:55:00,162.84,162.87,162.8,162.81,2309.0,136.0342,136.0592,136.0008,136.0091,2309.0
2017-12-21 13:00:00,162.81,162.85,162.81,162.84,1200.0,136.0091,136.0425,136.0091,136.0342,1200.0
2017-12-21 13:05:00,162.87,162.87,162.83,162.86,1652.0,136.0592,136.0592,136.0258,136.0509,1652.0
2017-12-21 13:10:00,162.84,162.93,162.84,162.9,3252.0,136.0342,136.1094,136.0342,136.0843,3252.0
2017-12-21 13:15:00,162.93,162.94,162.89,162.9,3804.0,136.1094,136.1177,136.076,136.0843,3804.0
2017-12-21 13:20:00,162.9,163.02,162.9,162.95,9037.0,136.0843,136.1846,136.0843,136.1261,9037.0
2017-12-21 13:25:00,163.0,163.23,162.95,163.21,7100.0,136.1678,136.36,136.1261,136.3433,7100.0
2017-12-21 13:30:00,163.21,163.34,163.14,163.2,6159.0,136.3433,136.4519,136.2848,136.3349,6159.0
2017-12-21 13:35:00,163.12,163.39,163.07,163.13,2769.0,136.2681,136.4936,136.2263,136.2764,2769.0
2017-12-21 13:40:00,163.19,163.26,163.15,163.16,2618.0,136.3266,136.385,136.2932,136.3015,2618.0
2017-12-21 13:45:00,163.15,163.22,163.13,163.22,5076.0,136.2932,136.3516,136.2764,136.3516,5076.0
2017-12-21 13:50:00,163.2,163.21,163.13,163.19,3702.0,136.3349,136.3433,136.2764,136.3266,3702.0
2017-12-21 13:55:00,163.19,163.21,163.08,163.09,4386.0,136.3266,136.3433,136.2347,136.243,4386.0
2017-12-21 14:00:00,163.11,163.13,163.06,163.13,3581.0,136.2597,136.2764,136.218,136.2764,3581.0
2017-12-21 14:05:00,163.13,163.15,163.13,163.15,2111.0,136.2764,136.2932,136.2764,136.2932,2111.0
2017-12-21 14:10:00,163.15,163.22,163.14,163.22,2672.0,136.2932,136.3516,136.2848,136.3516,2672.0
2017-12-21 14:15:00,163.18,163.3,163.18,163.22,5787.0,136.3182,136.4185,136.3182,136.3516,5787.0
2017-12-21 14:20:00,163.16,163.22,163.16,163.2,2496.0,136.3015,136.3516,136.3015,136.3349,2496.0
2017-12-21 14:25:00,163.17,163.35,163.17,163.29,9200.0,136.3099,136.4602,136.3099,136.4101,9200.0
2017-12-21 14:30:00,163.29,163.3,163.2,163.26,10423.0,136.4101,136.4185,136.3349,136.385,10423.0
2017-12-21 14:35:00,163.26,163.3,163.26,163.27,14097.0,136.385,136.4185,136.385,136.3934,14097.0
2017-12-21 14:40:00,163.25,163.27,163.09,163.14,5350.0,136.3767,136.3934,136.243,136.2848,5350.0
2017-12-21 14:45:00,163.13,163.14,163.05,163.06,2114.0,136.2764,136.2848,136.2096,136.218,2114.0
2017-12-21 14:50:00,163.07,163.1,163.05,163.07,4265.0,136.2263,136.2514,136.2096,136.2263,4265.0
2017-12-21 14:55:00,163.11,163.11,163.09,163.11,1800.0,136.2597,136.2597,136.243,136.2597,1800.0
2017-12-21 15:00:00,163.1,163.21,163.1,163.14,7052.0,136.2514,136.3433,136.2514,136.2848,7052.0
2017-12-21 15:05:00,163.14,163.26,163.12,163.26,3224.0,136.2848,136.385,136.2681,136.385,3224.0
2017-12-21 15:10:00,163.22,163.26,163.19,163.19,3357.0,136.3516,136.385,136.3266,136.3266,3357.0
2017-12-21 15:15:00,163.21,163.22,163.12,163.16,8340.0,136.3433,136.3516,136.2681,136.3015,8340.0
2017-12-21 15:20:00,163.18,163.18,163.13,163.15,4356.0,136.3182,136.3182,136.2764,136.2932,4356.0
2017-12-21 15:25:00,163.17,163.27,163.15,163.25,8916.0,136.3099,136.3934,136.2932,136.3767,8916.0
2017-12-21 15:30:00,163.26,163.3,163.23,163.25,7856.0,136.385,136.4185,136.36,136.3767,7856.0
2017-12-21 15:35:00,163.26,163.26,163.22,163.25,12321.0,136.385,136.385,136.3516,136.3767,12321.0
2017-12-21 15:40:00,163.24,163.29,163.22,163.25,14184.0,136.3683,136.4101,136.3516,136.3767,14184.0
2017-12-21 15:45:00,163.25,163.25,163.12,163.17,12240.0,136.3767,136.3767,136.2681,136.3099,12240.0
2017-12-21 15:50:00,163.15,163.2,163.1,163.15,31814.0,136.2932,136.3349,136.2514,136.2932,31814.0
2017-12-21 15:55:00,163.15,163.27,163.08,163.17,49894.0,136.2932,136.3934,136.2347,136.3099,49894.0
2017-12-22 09:30:00,163.48,163.61,163.33,163.54,8419.0,136.5688,136.6774,136.4435,136.619,8419.0
2017-12-22 09:35:00,163.4,163.4,163.19,163.36,4858.0,136.502,136.502,136.3266,136.4686,4858.0
2017-12-22 09:40:00,163.41,163.55,163.35,163.42,2826.0,136.5104,136.6273,136.4602,136.5187,2826.0
2017-12-22 09:45:00,163.38,163.38,163.19,163.27,4874.0,136.4853,136.4853,136.3266,136.3934,4874.0
2017-12-22 09:50:00,163.2,163.29,163.16,163.29,1952.0,136.3349,136.4101,136.3015,136.4101,1952.0
2017-12-22 09:55:00,163.24,163.37,163.24,163.29,3929.0,136.3683,136.4769,136.3683,136.4101,3929.0
2017-12-22 10:00:00,163.25,163.26,163.12,163.2,4730.0,136.3767,136.385,136.2681,136.3349,4730.0
2017-12-22 10:05:00,163.23,163.45,163.12,163.32,3501.0,136.36,136.5438,136.2681,136.4352,3501.0
2017-12-22 10:10:00,163.28,163.35,163.03,163.08,3103.0,136.4018,136.4602,136.1929,136.2347,3103.0
2017-12-22 10:15:00,163.03,163.12,163.03,163.12,1703.0,136.1929,136.2681,136.1929,136.2681,1703.0
2017-12-22 10:20:00,163.08,163.16,163.08,163.14,1000.0,136.2347,136.3015,136.2347,136.2848,1000.0
2017-12-22 10:25:00,163.12,163.34,163.12,163.31,2500.0,136.2681,136.4519,136.2681,136.4268,2500.0
2017-12-22 10:30:00,163.15,163.21,163.08,163.15,4060.0,136.2932,136.3433,136.2347,136.2932,4060.0
2017-12-22 10:35:00,163.03,163.27,163.03,163.2,2659.0,136.1929,136.3934,136.1929,136.3349,2659.0
2017-12-22 10:40:00,163.2,163.26,163.16,163.21,1205.0,136.3349,136.385,136.3015,136.3433,1205.0
2017-12-22 10:45:00,163.21,163.29,163.16,163.24,9879.0,136.3433,136.4101,136.3015,136.3683,9879.0
2017-12-22 10:50:00,163.2,163.32,163.17,163.29,1400.0,136.3349,136.4352,136.3099,136.4101,1400.0
2017-12-22 10:55:00,163.26,163.26,163.17,163.26,7320.0,136.385,136.385,136.3099,136.385,7320.0
2017-12-22 11:00:00,163.22,163.24,163.18,163.18,1117.0,136.3516,136.3683,136.3182,136.3182,1117.0
2017-12-22 11:05:00,163.2,163.22,163.17,163.18,5107.0,136.3349,136.3516,136.3099,136.3182,5107.0
2017-12-22 11:10:00,163.22,163.27,163.19,163.27,2533.0,136.3516,136.3934,136.3266,136.3934,2533.0
2017-12-22 11:15:00,163.28,163.3,163.19,163.3,3720.0,136.4018,136.4185,136.3266,136.4185,3720.0
2017-12-22 11:20:00,163.32,163.51,163.32,163.48,2637.0,136.4352,136.5939,136.4352,136.5688,2637.0
2017-12-22 11:25:00,163.49,163.49,163.39,163.42,1071.0,136.5772,136.5772,136.4936,136.5187,1071.0
2017-12-22 11:30:00,163.39,163.39,163.13,163.26,5081.0,136.4936,136.4936,136.2764,136.385,5081.0
2017-12-22 11:35:00,163.31,163.37,163.29,163.32,1706.0,136.4268,136.4769,136.4101,136.4352,1706.0
2017-12-22 11:40:00,163.38,163.45,163.38,163.4,904.0,136.4853,136.5438,136.4853,136.502,904.0
2017-12-22 11:45:00,163.43,163.48,163.43,163.48,1514.0,136.5271,136.5688,136.5271,136.5688,1514.0
2017-12-22 11:50:00,163.4,163.42,163.29,163.35,1404.0,136.502,136.5187,136.4101,136.4602,1404.0
2017-12-22 11:55:00,163.31,163.33,163.19,163.2,3149.0,136.4268,136.4435,136.3266,136.3349,3149.0
2017-12-22 12:00:00,163.22,163.22,163.19,163.19,550.0,136.3516,136.3516,136.3266,136.3266,550.0
2017-12-22 12:05:00,163.24,163.4,163.24,163.4,6399.0,136.3683,136.502,136.3683,136.502,6399.0
2017-12-22 12:10:00,163.37,163.38,163.21,163.26,3907.0,136.4769,136.4853,136.3433,136.385,3907.0
2017-12-22 12:15:00,163.25,163.35,163.23,163.29,3201.0,136.3767,136.4602,136.36,136.4101,3201.0
2017-12-22 12:20:00,163.25,163.31,163.24,163.31,2033.0,136.3767,136.4268,136.3683,136.4268,2033.0
2017-12-22 12:25:00,163.33,163.34,163.33,163.34,500.0,136.4435,136.4519,136.4435,136.4519,500.0
2017-12-22 12:30:00,163.37,163.43,163.32,163.41,2275.0,136.4769,136.5271,136.4352,136.5104,2275.0
2017-12-22 12:35:00,163.41,163.45,163.37,163.37,4829.0,136.5104,136.5438,136.4769,136.4769,4829.0
2017-12-22 12:40:00,163.36,163.39,163.25,163.28,6500.0,136.4686,136.4936,136.3767,136.4018,6500.0
2017-12-22 12:45:00,163.25,163.32,163.16,163.28,5756.0,136.3767,136.4352,136.3015,136.4018,5756.0
2017-12-22 12:50:00,163.29,163.29,163.2,163.22,1700.0,136.4101,136.4101,136.3349,136.3516,1700.0
2017-12-22 12:55:00,163.21,163.22,163.2,163.21,2275.0,136.3433,136.3516,136.3349,136.3433,2275.0
2017-12-22 13:00:00,163.19,163.24,163.19,163.22,2414.0,136.3266,136.3683,136.3266,136.3516,2414.0
2017-12-22 13:05:00,163.2,163.28,163.2,163.28,2404.0,136.3349,136.4018,136.3349,136.4018,2404.0
2017-12-22 13:10:00,163.23,163.26,163.23,163.25,900.0,136.36,136.385,136.36,136.3767,900.0
2017-12-22 13:15:00,163.25,163.33,163.24,163.24,2032.0,136.3767,136.4435,136.3683,136.3683,2032.0
2017-12-22 13:20:00,163.26,163.26,163.2,163.21,1868.0,136.385,136.385,136.3349,136.3433,1868.0
2017-12-22 13:25:00,163.23,163.28,163.21,163.24,3404.0,136.36,136.4018,136.3433,136.3683,3404.0
2017-12-22 13:30:00,163.25,163.28,163.25,163.26,1900.0,136.3767,136.4018,136.3767,136.385,1900.0
2017-12-22 13:35:00,163.27,163.3,163.23,163.27,3285.0,136.3934,136.4185,136.36,136.3934,3285.0
2017-12-22 13:40:00,163.28,163.4,163.28,163.4,2530.0,136.4018,136.502,136.4018,136.502,2530.0
2017-12-22 13:45:00,163.4,163.52,163.38,163.38,3888.0,136.502,136.6022,136.4853,136.4853,3888.0
2017-12-22 13:50:00,163.35,163.45,163.34,163.37,3314.0,136.4602,136.5438,136.4519,136.4769,3314.0
2017-12-22 13:55:00,163.41,163.45,163.37,163.45,2590.0,136.5104,136.5438,136.4769,136.5438,2590.0
2017-12-22 14:00:00,163.44,163.49,163.39,163.47,3346.0,136.5354,136.5772,136.4936,136.5605,3346.0
2017-12-22 14:05:00,163.41,163.41,163.33,163.34,1000.0,136.5104,136.5104,136.4435,136.4519,1000.0
2017-12-22 14:10:00,163.37,163.51,163.36,163.5,3511.0,136.4769,136.5939,136.4686,136.5855,3511.0
2017-12-22 14:15:00,163.49,163.58,163.37,163.49,6239.0,136.5772,136.6524,136.4769,136.5772,6239.0
2017-12-22 14:20:00,163.46,163.52,163.28,163.46,6608.0,136.5521,136.6022,136.4018,136.5521,6608.0
2017-12-22 14:25:00,163.4,163.46,163.35,163.46,1802.0,136.502,136.5521,136.4602,136.5521,1802.0
2017-12-22 14:30:00,163.5,163.55,163.47,163.47,3889.0,136.5855,136.6273,136.5605,136.5605,3889.0
2017-12-22 14:35:00,163.47,163.51,163.31,163.38,4901.0,136.5605,136.5939,136.4268,136.4853,4901.0
2017-12-22 14:40:00,163.39,163.4,163.37,163.4,3000.0,136.4936,136.502,136.4769,136.502,3000.0
2017-12-22 14:45:00,163.41,163.53,163.4,163.51,31701.0,136.5104,136.6106,136.502,136.5939,31701.0
2017-12-22 14:50:00,163.54,163.54,163.34,163.36,7985.0,136.619,136.619,136.4519,136.4686,7985.0
2017-12-22 14:55:00,163.33,163.46,163.3,163.39,6233.0,136.4435,136.5521,136.4185,136.4936,6233.0
2017-12-22 15:00:00,163.39,163.47,163.36,163.37,7534.0,136.4936,136.5605,136.4686,136.4769,7534.0
2017-12-22 15:05:00,163.38,163.43,163.38,163.42,3552.0,136.4853,136.5271,136.4853,136.5187,3552.0
2017-12-22 15:10:00,163.41,163.46,163.4,163.41,3194.0,136.5104,136.5521,136.502,136.5104,3194.0
2017-12-22 15:15:00,163.42,163.45,163.4,163.4,3401.0,136.5187,136.5438,136.502,136.502,3401.0
2017-12-22 15:20:00,163.39,163.4,163.24,163.24,5824.0,136.4936,136.502,136.3683,136.3683,5824.0
2017-12-22 15:25:00,163.24,163.35,163.24,163.35,3952.0,136.3683,136.4602,136.3683,136.4602,3952.0
2017-12-22 15:30:00,163.34,163.44,163.33,163.43,8032.0,136.4519,136.5354,136.4435,136.5271,8032.0
2017-12-22 15:35:00,163.43,163.54,163.43,163.48,8149.0,136.5271,136.619,136.5271,136.5688,8149.0
2017-12-22 15:40:00,163.52,163.55,163.4,163.4,6774.0,136.6022,136.6273,136.502,136.502,6774.0
2017-12-22 15:45:00,163.42,163.44,163.38,163.43,11018.0,136.5187,136.5354,136.4853,136.5271,11018.0
2017-12-22 15:50:00,163.44,163.44,163.33,163.4,18608.0,136.5354,136.5354,136.4435,136.502,18608.0
2017-12-22 15:55:00,163.41,163.48,163.36,163.44,32492.0,136.5104,136.5688,136.4686,136.5354,32492.0
2017-12-26 09:30:00,163.47,163.47,163.15,163.19,9931.0,136.5605,136.5605,136.2932,136.3266,9931.0
2017-12-26 09:35:00,163.1,163.33,162.93,163.13,6924.0,136.2514,136.4435,136.1094,136.2764,6924.0
2017-12-26 09:40:00,163.05,163.29,163.0,163.1,2900.0,136.2096,136.4101,136.1678,136.2514,2900.0
2017-12-26 09:45:00,163.13,163.19,162.95,163.19,5400.0,136.2764,136.3266,136.1261,136.3266,5400.0
2017-12-26 09:50:00,163.24,163.24,163.12,163.21,3352.0,136.3683,136.3683,136.2681,136.3433,3352.0
2017-12-26 09:55:00,163.12,163.31,163.09,163.16,10076.0,136.2681,136.4268,136.243,136.3015,10076.0
2017-12-26 10:00:00,163.16,163.29,163.12,163.22,9754.0,136.3015,136.4101,136.2681,136.3516,9754.0
2017-12-26 10:05:00,163.22,163.3,163.02,163.13,11827.0,136.3516,136.4185,136.1846,136.2764,11827.0
2017-12-26 10:10:00,163.08,163.08,162.74,162.78,5189.0,136.2347,136.2347,135.9506,135.9841,5189.0
2017-12-26 10:15:00,162.78,163.36,162.78,162.87,20931.0,135.9841,136.4686,135.9841,136.0592,20931.0
2017-12-26 10:20:00,162.82,162.82,162.78,162.79,900.0,136.0175,136.0175,135.9841,135.9924,900.0
2017-12-26 10:25:00,162.76,162.8,162.62,162.62,1779.0,135.9674,136.0008,135.8504,135.8504,1779.0
2017-12-26 10:30:00,162.6,162.65,162.6,162.61,2187.0,135.8337,135.8755,135.8337,135.842,2187.0
2017-12-26 10:35:00,162.62,162.62,162.42,162.49,2286.0,135.8504,135.8504,135.6833,135.7418,2286.0
2017-12-26 10:40:00,162.51,162.66,162.51,162.66,3531.0,135.7585,135.8838,135.7585,135.8838,3531.0
2017-12-26 10:45:00,162.72,162.85,162.71,162.85,4434.0,135.9339,136.0425,135.9256,136.0425,4434.0
2017-12-26 10:50:00,162.84,162.92,162.8,162.8,2705.0,136.0342,136.101,136.0008,136.0008,2705.0
2017-12-26 10:55:00,162.82,162.83,162.76,162.76,2000.0,136.0175,136.0258,135.9674,135.9674,2000.0
2017-12-26 11:00:00,162.75,163.04,162.74,163.01,4945.0,135.959,136.2013,135.9506,136.1762,4945.0
2017-12-26 11:05:00,163.04,163.11,163.02,163.02,1500.0,136.2013,136.2597,136.1846,136.1846,1500.0
2017-12-26 11:10:00,163.02,163.11,163.02,163.08,527.0,136.1846,136.2597,136.1846,136.2347,527.0
2017-12-26 11:15:00,163.1,163.1,162.82,162.87,2639.0,136.2514,136.2514,136.0175,136.0592,2639.0
2017-12-26 11:20:00,162.91,162.96,162.85,162.94,1878.0,136.0927,136.1344,136.0425,136.1177,1878.0
2017-12-26 11:25:00,163.0,163.02,162.96,162.99,2448.0,136.1678,136.1846,136.1344,136.1595,2448.0
2017-12-26 11:30:00,162.97,163.11,162.97,162.99,2845.0,136.1428,136.2597,136.1428,136.1595,2845.0
2017-12-26 11:35:00,163.0,163.0,162.9,163.0,1500.0,136.1678,136.1678,136.0843,136.1678,1500.0
2017-12-26 11:40:00,162.99,163.0,162.95,162.95,2002.0,136.1595,136.1678,136.1261,136.1261,2002.0
2017-12-26 11:45:00,162.96,163.03,162.96,163.0,3716.0,136.1344,136.1929,136.1344,136.1678,3716.0
2017-12-26 11:50:00,163.04,163.08,162.93,162.94,1286.0,136.2013,136.2347,136.1094,136.1177,1286.0
2017-12-26 11:55:00,162.93,163.06,162.93,162.97,2900.0,136.1094,136.218,136.1094,136.1428,2900.0
2017-12-26 12:00:00,162.99,163.06,162.92,162.98,3800.0,136.1595,136.218,136.101,136.1511,3800.0
2017-12-26 12:05:00,162.99,163.0,162.73,162.8,4200.0,136.1595,136.1678,135.9423,136.0008,4200.0
2017-12-26 12:10:00,162.78,163.02,162.78,163.02,2700.0,135.9841,136.1846,135.9841,136.1846,2700.0
2017-12-26 12:15:00,162.95,162.98,162.74,162.82,2180.0,136.1261,136.1511,135.9506,136.0175,2180.0
2017-12-26 12:20:00,162.77,162.95,162.72,162.94,4055.0,135.9757,136.1261,135.9339,136.1177,4055.0
2017-12-26 12:25:00,162.82,162.88,162.79,162.88,910.0,136.0175,136.0676,135.9924,136.0676,910.0
2017-12-26 12:30:00,162.83,162.83,162.8,162.82,800.0,136.0258,136.0258,136.0008,136.0175,800.0
2017-12-26 12:35:00,162.84,162.98,162.84,162.88,2530.0,136.0342,136.1511,136.0342,136.0676,2530.0
2017-12-26 12:40:00,162.89,162.9,162.83,162.87,600.0,136.076,136.0843,136.0258,136.0592,600.0
2017-12-26 12:45:00,162.86,162.86,162.81,162.81,806.0,136.0509,136.0509,136.0091,136.0091,806.0
2017-12-26 12:50:00,162.82,162.82,162.75,162.78,1400.0,136.0175,136.0175,135.959,135.9841,1400.0
2017-12-26 12:55:00,162.77,162.9,162.76,162.9,1514.0,135.9757,136.0843,135.9674,136.0843,1514.0
2017-12-26 13:00:00,162.9,162.9,162.77,162.82,1708.0,136.0843,136.0843,135.9757,136.0175,1708.0
2017-12-26 13:05:00,162.78,163.03,162.76,162.88,7638.0,135.9841,136.1929,135.9674,136.0676,7638.0
2017-12-26 13:10:00,162.92,162.95,162.85,162.95,2300.0,136.101,136.1261,136.0425,136.1261,2300.0
2017-12-26 13:15:00,162.96,162.98,162.88,162.95,3482.0,136.1344,136.1511,136.0676,136.1261,3482.0
2017-12-26 13:20:00,162.89,163.05,162.89,163.03,5637.0,136.076,136.2096,136.076,136.1929,5637.0
2017-12-26 13:25:00,163.0,163.18,162.95,163.11,6400.0,136.1678,136.3182,136.1261,136.2597,6400.0
2017-12-26 13:30:00,163.08,163.13,163.03,163.03,10750.0,136.2347,136.2764,136.1929,136.1929,10750.0
2017-12-26 13:35:00,162.98,163.01,162.97,162.99,3760.0,136.1511,136.1762,136.1428,136.1595,3760.0
2017-12-26 13:40:00,162.98,163.11,162.95,163.0,5100.0,136.1511,136.2597,136.1261,136.1678,5100.0
2017-12-26 13:45:00,162.97,163.12,162.95,163.03,5497.0,136.1428,136.2681,136.1261,136.1929,5497.0
2017-12-26 13:50:00,163.02,163.03,162.97,163.02,3739.0,136.1846,136.1929,136.1428,136.1846,3739.0
2017-12-26 13:55:00,163.04,163.04,162.97,163.0,2860.0,136.2013,136.2013,136.1428,136.1678,2860.0
2017-12-26 14:00:00,162.99,163.24,162.98,163.13,5353.0,136.1595,136.3683,136.1511,136.2764,5353.0
2017-12-26 14:05:00,163.1,163.1,162.91,162.91,1600.0,136.2514,136.2514,136.0927,136.0927,1600.0
2017-12-26 14:10:00,162.93,162.97,162.86,162.93,2201.0,136.1094,136.1428,136.0509,136.1094,2201.0
2017-12-26 14:15:00,162.94,162.97,162.87,162.89,2792.0,136.1177,136.1428,136.0592,136.076,2792.0
2017-12-26 14:20:00,162.88,162.98,162.85,162.97,3252.0,136.0676,136.1511,136.0425,136.1428,3252.0
2017-12-26 14:25:00,162.94,163.0,162.94,162.96,3272.0,136.1177,136.1678,136.1177,136.1344,3272.0
2017-12-26 14:30:00,162.96,163.0,162.91,162.98,3525.0,136.1344,136.1678,136.0927,136.1511,3525.0
2017-12-26 14:35:00,162.96,163.02,162.91,162.96,2662.0,136.1344,136.1846,136.0927,136.1344,2662.0
2017-12-26 14:40:00,162.94,163.02,162.93,163.0,7183.0,136.1177,136.1846,136.1094,136.1678,7183.0
2017-12-26 14:45:00,163.02,163.05,162.95,163.05,6754.0,136.1846,136.2096,136.1261,136.2096,6754.0
2017-12-26 14:50:00,163.04,163.08,163.03,163.03,1400.0,136.2013,136.2347,136.1929,136.1929,1400.0
2017-12-26 14:55:00,163.0,163.03,163.0,163.0,2533.0,136.1678,136.1929,136.1678,136.1678,2533.0
2017-12-26 15:00:00,163.01,163.04,162.99,163.0,4598.0,136.1762,136.2013,136.1595,136.1678,4598.0
2017-12-26 15:05:00,163.01,163.02,162.98,163.0,8629.0,136.1762,136.1846,136.1511,136.1678,8629.0
2017-12-26 15:10:00,162.99,163.0,162.96,162.96,4402.0,136.1595,136.1678,136.1344,136.1344,4402.0
2017-12-26 15:15:00,162.94,163.02,162.93,163.0,7487.0,136.1177,136.1846,136.1094,136.1678,7487.0
2017-12-26 15:20:00,162.97,163.0,162.92,162.95,5867.0,136.1428,136.1678,136.101,136.1261,5867.0
2017-12-26 15:25:00,162.95,163.01,162.93,162.93,15864.0,136.1261,136.1762,136.1094,136.1094,15864.0
2017-12-26 15:30:00,162.92,162.95,162.85,162.85,6721.0,136.101,136.1261,136.0425,136.0425,6721.0
2017-12-26 15:35:00,162.81,162.91,162.81,162.89,9018.0,136.0091,136.0927,136.0091,136.076,9018.0
2017-12-26 15:40:00,162.89,162.99,162.87,162.95,9424.0,136.076,136.1595,136.0592,136.1261,9424.0
2017-12-26 15:45:00,162.94,163.0,162.91,162.99,14601.0,136.1177,136.1678,136.0927,136.1595,14601.0
2017-12-26 15:50:00,163.0,163.0,162.88,162.93,11635.0,136.1678,136.1678,136.0676,136.1094,11635.0
2017-12-26 15:55:00,162.93,163.05,162.89,163.0,25837.0,136.1094,136.2096,136.076,136.1678,25837.0
2017-12-27 09:30:00,163.09,163.47,162.93,163.47,11013.0,136.243,136.5605,136.1094,136.5605,11013.0
2017-12-27 09:35:00,163.32,163.37,163.27,163.35,2000.0,136.4352,136.4769,136.3934,136.4602,2000.0
2017-12-27 09:40:00,163.37,163.43,163.3,163.39,2291.0,136.4769,136.5271,136.4185,136.4936,2291.0
2017-12-27 09:45:00,163.31,163.36,163.22,163.35,9172.0,136.4268,136.4686,136.3516,136.4602,9172.0
2017-12-27 09:50:00,163.36,163.37,163.28,163.37,2500.0,136.4686,136.4769,136.4018,136.4769,2500.0
2017-12-27 09:55:00,163.25,163.37,163.08,163.08,9491.0,136.3767,136.4769,136.2347,136.2347,9491.0
2017-12-27 10:00:00,163.04,163.11,163.04,163.09,3401.0,136.2013,136.2597,136.2013,136.243,3401.0
2017-12-27 10:05:00,163.02,163.16,163.02,163.06,5041.0,136.1846,136.3015,136.1846,136.218,5041.0
2017-12-27 10:10:00,163.08,163.08,162.95,163.01,5861.0,136.2347,136.2347,136.1261,136.1762,5861.0
2017-12-27 10:15:00,162.97,163.01,162.93,162.99,3591.0,136.1428,136.1762,136.1094,136.1595,3591.0
2017-12-27 10:20:00,162.97,163.07,162.91,163.05,7991.0,136.1428,136.2263,136.0927,136.2096,7991.0
2017-12-27 10:25:00,163.01,163.24,162.99,163.17,9078.0,136.1762,136.3683,136.1595,136.3099,9078.0
2017-12-27 10:30:00,163.07,163.14,163.01,163.09,1200.0,136.2263,136.2848,136.1762,136.243,1200.0
2017-12-27 10:35:00,163.15,163.25,163.14,163.24,3210.0,136.2932,136.3767,136.2848,136.3683,3210.0
2017-12-27 10:40:00,163.25,163.31,163.18,163.31,1745.0,136.3767,136.4268,136.3182,136.4268,1745.0
2017-12-27 10:45:00,163.31,163.42,163.31,163.42,3200.0,136.4268,136.5187,136.4268,136.5187,3200.0
2017-12-27 10:50:00,163.42,163.43,163.38,163.41,4200.0,136.5187,136.5271,136.4853,136.5104,4200.0
2017-12-27 10:55:00,163.4,163.4,163.3,163.33,2209.0,136.502,136.502,136.4185,136.4435,2209.0
2017-12-27 11:00:00,163.27,163.42,163.27,163.41,2612.0,136.3934,136.5187,136.3934,136.5104,2612.0
2017-12-27 11:05:00,163.42,163.43,163.4,163.41,945.0,136.5187,136.5271,136.502,136.5104,945.0
2017-12-27 11:10:00,163.41,163.49,163.41,163.45,1324.0,136.5104,136.5772,136.5104,136.5438,1324.0
2017-12-27 11:15:00,163.44,163.7,163.44,163.7,17704.0,136.5354,136.7526,136.5354,136.7526,17704.0
2017-12-27 11:20:00,163.71,163.88,163.71,163.88,3512.0,136.761,136.903,136.761,136.903,3512.0
2017-12-27 11:25:00,163.82,163.86,163.79,163.86,2521.0,136.8529,136.8863,136.8278,136.8863,2521.0
2017-12-27 11:30:00,163.8,163.88,163.59,163.76,18520.0,136.8362,136.903,136.6607,136.8027,18520.0
2017-12-27 11:35:00,163.71,163.71,163.58,163.6,1000.0,136.761,136.761,136.6524,136.6691,1000.0
2017-12-27 11:40:00,163.62,163.63,163.48,163.49,2400.0,136.6858,136.6941,136.5688,136.5772,2400.0
2017-12-27 11:45:00,163.48,163.55,163.36,163.48,6324.0,136.5688,136.6273,136.4686,136.5688,6324.0
2017-12-27 11:50:00,163.43,163.55,163.43,163.48,1959.0,136.5271,136.6273,136.5271,136.5688,1959.0
2017-12-27 11:55:00,163.43,163.43,163.19,163.29,6095.0,136.5271,136.5271,136.3266,136.4101,6095.0
2017-12-27 12:00:00,163.38,163.42,163.33,163.38,1200.0,136.4853,136.5187,136.4435,136.4853,1200.0
2017-12-27 12:05:00,163.35,163.47,163.33,163.47,5925.0,136.4602,136.5605,136.4435,136.5605,5925.0
2017-12-27 12:10:00,163.49,163.52,163.49,163.52,400.0,136.5772,136.6022,136.5772,136.6022,400.0
2017-12-27 12:15:00,163.49,163.5,163.43,163.46,2400.0,136.5772,136.5855,136.5271,136.5521,2400.0
2017-12-27 12:20:00,163.43,163.5,163.42,163.47,2500.0,136.5271,136.5855,136.5187,136.5605,2500.0
2017-12-27 12:25:00,163.47,163.5,163.42,163.44,3350.0,136.5605,136.5855,136.5187,136.5354,3350.0
2017-12-27 12:30:00,163.43,163.47,163.39,163.44,2604.0,136.5271,136.5605,136.4936,136.5354,2604.0
2017-12-27 12:35:00,163.42,163.51,163.42,163.5,1137.0,136.5187,136.5939,136.5187,136.5855,1137.0
2017-12-27 12:40:00,163.47,163.58,163.44,163.54,2357.0,136.5605,136.6524,136.5354,136.619,2357.0
2017-12-27 12:45:00,163.55,163.72,163.51,163.55,5266.0,136.6273,136.7693,136.5939,136.6273,5266.0
2017-12-27 12:50:00,163.55,163.56,163.44,163.49,1800.0,136.6273,136.6357,136.5354,136.5772,1800.0
2017-12-27 12:55:00,163.45,163.46,163.42,163.45,1500.0,136.5438,136.5521,136.5187,136.5438,1500.0
2017-12-27 13:00:00,163.42,163.45,163.38,163.43,4508.0,136.5187,136.5438,136.4853,136.5271,4508.0
2017-12-27 13:05:00,163.46,163.78,163.46,163.78,3028.0,136.5521,136.8194,136.5521,136.8194,3028.0
2017-12-27 13:10:00,163.74,163.76,163.69,163.71,1900.0,136.786,136.8027,136.7443,136.761,1900.0
2017-12-27 13:15:00,163.69,163.69,163.58,163.6,839.0,136.7443,136.7443,136.6524,136.6691,839.0
2017-12-27 13:20:00,163.56,163.56,163.45,163.46,3031.0,136.6357,136.6357,136.5438,136.5521,3031.0
2017-12-27 13:25:00,163.5,163.53,163.47,163.47,2502.0,136.5855,136.6106,136.5605,136.5605,2502.0
2017-12-27 13:30:00,163.5,163.55,163.47,163.55,1668.0,136.5855,136.6273,136.5605,136.6273,1668.0
2017-12-27 13:35:00,163.49,163.56,163.49,163.56,1260.0,136.5772,136.6357,136.5772,136.6357,1260.0
2017-12-27 13:40:00,163.55,163.63,163.55,163.61,700.0,136.6273,136.6941,136.6273,136.6774,700.0
2017-12-27 13:45:00,163.62,163.67,163.62,163.62,2200.0,136.6858,136.7276,136.6858,136.6858,2200.0
2017-12-27 13:50:00,163.58,163.66,163.58,163.63,1450.0,136.6524,136.7192,136.6524,136.6941,1450.0
2017-12-27 13:55:00,163.64,163.73,163.63,163.73,2901.0,136.7025,136.7777,136.6941,136.7777,2901.0
2017-12-27 14:00:00,163.72,163.73,163.68,163.69,1745.0,136.7693,136.7777,136.7359,136.7443,1745.0
2017-12-27 14:05:00,163.7,163.71,163.6,163.6,24980.0,136.7526,136.761,136.6691,136.6691,24980.0
2017-12-27 14:10:00,163.59,163.64,163.53,163.64,3905.0,136.6607,136.7025,136.6106,136.7025,3905.0
2017-12-27 14:15:00,163.61,163.64,163.51,163.54,1550.0,136.6774,136.7025,136.5939,136.619,1550.0
2017-12-27 14:20:00,163.5,163.51,163.43,163.46,6300.0,136.5855,136.5939,136.5271,136.5521,6300.0
2017-12-27 14:25:00,163.44,163.58,163.43,163.58,3421.0,136.5354,136.6524,136.5271,136.6524,3421.0
2017-12-27 14:30:00,163.58,163.61,163.56,163.56,5300.0,136.6524,136.6774,136.6357,136.6357,5300.0
2017-12-27 14:35:00,163.6,163.63,163.55,163.6,3997.0,136.6691,136.6941,136.6273,136.6691,3997.0
2017-12-27 14:40:00,163.63,163.63,163.55,163.55,2474.0,136.6941,136.6941,136.6273,136.6273,2474.0
2017-12-27 14:45:00,163.53,163.59,163.51,163.59,2463.0,136.6106,136.6607,136.5939,136.6607,2463.0
2017-12-27 14:50:00,163.53,163.6,163.51,163.6,4400.0,136.6106,136.6691,136.5939,136.6691,4400.0
2017-12-27 14:55:00,163.63,163.64,163.6,163.61,804.0,136.6941,136.7025,136.6691,136.6774,804.0
2017-12-27 15:00:00,163.59,163.67,163.59,163.64,5457.0,136.6607,136.7276,136.6607,136.7025,5457.0
2017-12-27 15:05:00,163.63,163.68,163.63,163.67,2098.0,136.6941,136.7359,136.6941,136.7276,2098.0
2017-12-27 15:10:00,163.66,163.68,163.65,163.68,3400.0,136.7192,136.7359,136.7108,136.7359,3400.0
2017-12-27 15:15:00,163.67,163.67,163.57,163.58,2659.0,136.7276,136.7276,136.644,136.6524,2659.0
2017-12-27 15:20:00,163.59,163.61,163.55,163.61,6127.0,136.6607,136.6774,136.6273,136.6774,6127.0
2017-12-27 15:25:00,163.62,163.62,163.48,163.52,2399.0,136.6858,136.6858,136.5688,136.6022,2399.0
2017-12-27 15:30:00,163.52,163.59,163.51,163.59,1340.0,136.6022,136.6607,136.5939,136.6607,1340.0
2017-12-27 15:35:00,163.58,163.64,163.55,163.63,6894.0,136.6524,136.7025,136.6273,136.6941,6894.0
2017-12-27 15:40:00,163.64,163.8,163.63,163.8,8957.0,136.7025,136.8362,136.6941,136.8362,8957.0
2017-12-27 15:45:00,163.79,163.81,163.71,163.75,8706.0,136.8278,136.8445,136.761,136.7944,8706.0
2017-12-27 15:50:00,163.75,163.89,163.72,163.75,26741.0,136.7944,136.9113,136.7693,136.7944,26741.0
2017-12-27 15:55:00,163.75,163.88,163.64,163.67,36701.0,136.7944,136.903,136.7025,136.7276,36701.0
2017-12-28 09:30:00,164.19,164.34,163.71,163.91,13027.0,137.162,137.2873,136.761,136.928,13027.0
2017-12-28 09:35:00,163.97,164.03,163.97,164.03,500.0,136.9782,137.0283,136.9782,137.0283,500.0
2017-12-28 09:40:00,163.99,164.04,163.91,163.93,6454.0,136.9949,137.0367,136.928,136.9448,6454.0
2017-12-28 09:45:00,163.95,163.95,163.5,163.5,5700.0,136.9615,136.9615,136.5855,136.5855,5700.0
2017-12-28 09:50:00,163.62,163.96,163.61,163.87,5186.0,136.6858,136.9698,136.6774,136.8946,5186.0
2017-12-28 09:55:00,163.92,164.04,163.9,163.9,4032.0,136.9364,137.0367,136.9197,136.9197,4032.0
2017-12-28 10:00:00,163.96,164.01,163.78,163.78,5334.0,136.9698,137.0116,136.8194,136.8194,5334.0
2017-12-28 10:05:00,163.77,163.85,163.73,163.83,2329.0,136.8111,136.8779,136.7777,136.8612,2329.0
2017-12-28 10:10:00,163.84,164.11,163.83,164.1,3786.0,136.8696,137.0951,136.8612,137.0868,3786.0
2017-12-28 10:15:00,164.08,164.09,164.01,164.05,2234.0,137.0701,137.0784,137.0116,137.045,2234.0
2017-12-28 10:20:00,164.05,164.05,163.9,164.02,6700.0,137.045,137.045,136.9197,137.0199,6700.0
2017-12-28 10:25:00,163.99,164.18,163.97,164.15,6650.0,136.9949,137.1536,136.9782,137.1285,6650.0
2017-12-28 10:30:00,164.17,164.19,164.1,164.15,3275.0,137.1453,137.162,137.0868,137.1285,3275.0
2017-12-28 10:35:00,164.11,164.22,164.03,164.03,1800.0,137.0951,137.187,137.0283,137.0283,1800.0
2017-12-28 10:40:00,164.07,164.13,164.02,164.1,3248.0,137.0617,137.1118,137.0199,137.0868,3248.0
2017-12-28 10:45:00,164.09,164.14,164.02,164.02,2105.0,137.0784,137.1202,137.0199,137.0199,2105.0
2017-12-28 10:50:00,164.02,164.05,163.98,163.99,7500.0,137.0199,137.045,136.9865,136.9949,7500.0
2017-12-28 10:55:00,164.02,164.13,164.02,164.07,2210.0,137.0199,137.1118,137.0199,137.0617,2210.0
2017-12-28 11:00:00,164.13,164.15,164.06,164.06,800.0,137.1118,137.1285,137.0534,137.0534,800.0
2017-12-28 11:05:00,164.08,164.08,163.98,164.0,4400.0,137.0701,137.0701,136.9865,137.0032,4400.0
2017-12-28 11:10:00,164.01,164.04,163.98,164.01,9190.0,137.0116,137.0367,136.9865,137.0116,9190.0
2017-12-28 11:15:00,164.0,164.07,163.99,164.07,3757.0,137.0032,137.0617,136.9949,137.0617,3757.0
2017-12-28 11:20:00,164.07,164.11,163.99,164.07,4724.0,137.0617,137.0951,136.9949,137.0617,4724.0
2017-12-28 11:25:00,164.09,164.21,164.06,164.2,10962.0,137.0784,137.1787,137.0534,137.1703,10962.0
2017-12-28 11:30:00,164.18,164.24,164.13,164.2,4100.0,137.1536,137.2037,137.1118,137.1703,4100.0
2017-12-28 11:35:00,164.2,164.23,164.16,164.2,3569.0,137.1703,137.1954,137.1369,137.1703,3569.0
2017-12-28 11:40:00,164.23,164.36,164.23,164.36,3400.0,137.1954,137.304,137.1954,137.304,3400.0
2017-12-28 11:45:00,164.32,164.38,164.3,164.38,3872.0,137.2706,137.3207,137.2539,137.3207,3872.0
2017-12-28 11:50:00,164.44,164.44,164.37,164.38,4475.0,137.3708,137.3708,137.3123,137.3207,4475.0
2017-12-28 11:55:00,164.34,164.56,164.34,164.52,8659.0,137.2873,137.4711,137.2873,137.4376,8659.0
2017-12-28 12:00:00,164.55,164.56,164.5,164.54,3842.0,137.4627,137.4711,137.4209,137.4543,3842.0
2017-12-28 12:05:00,164.55,164.59,164.48,164.56,7228.0,137.4627,137.4961,137.4042,137.4711,7228.0
2017-12-28 12:10:00,164.55,164.61,164.49,164.52,4100.0,137.4627,137.5128,137.4126,137.4376,4100.0
2017-12-28 12:15:00,164.5,164.63,164.5,164.58,5845.0,137.4209,137.5295,137.4209,137.4878,5845.0
2017-12-28 12:20:00,164.61,164.7,164.55,164.69,10080.0,137.5128,137.588,137.4627,137.5797,10080.0
2017-12-28 12:25:00,164.71,164.72,164.64,164.68,19890.0,137.5964,137.6047,137.5379,137.5713,19890.0
2017-12-28 12:30:00,164.69,164.78,164.47,164.58,18187.0,137.5797,137.6548,137.3959,137.4878,18187.0
2017-12-28 12:35:00,164.64,164.64,164.5,164.5,6546.0,137.5379,137.5379,137.4209,137.4209,6546.0
2017-12-28 12:40:00,164.52,164.52,164.49,164.51,3000.0,137.4376,137.4376,137.4126,137.4293,3000.0
2017-12-28 12:45:00,164.51,164.56,164.51,164.51,3505.0,137.4293,137.4711,137.4293,137.4293,3505.0
2017-12-28 12:50:00,164.52,164.62,164.52,164.58,10360.0,137.4376,137.5212,137.4376,137.4878,10360.0
2017-12-28 12:55:00,164.57,164.63,164.55,164.62,14683.0,137.4794,137.5295,137.4627,137.5212,14683.0
2017-12-28 13:00:00,164.63,164.65,164.46,164.58,10900.0,137.5295,137.5462,137.3875,137.4878,10900.0
2017-12-28 13:05:00,164.55,164.57,164.36,164.51,3800.0,137.4627,137.4794,137.304,137.4293,3800.0
2017-12-28 13:10:00,164.5,164.68,164.5,164.68,2395.0,137.4209,137.5713,137.4209,137.5713,2395.0
2017-12-28 13:15:00,164.64,164.64,164.52,164.58,1536.0,137.5379,137.5379,137.4376,137.4878,1536.0
2017-12-28 13:20:00,164.58,164.58,164.43,164.51,3101.0,137.4878,137.4878,137.3625,137.4293,3101.0
2017-12-28 13:25:00,164.5,164.57,164.48,164.56,4123.0,137.4209,137.4794,137.4042,137.4711,4123.0
2017-12-28 13:30:00,164.53,164.56,164.5,164.55,1700.0,137.446,137.4711,137.4209,137.4627,1700.0
2017-12-28 13:35:00,164.51,164.53,164.48,164.52,9529.0,137.4293,137.446,137.4042,137.4376,9529.0
2017-12-28 13:40:00,164.52,164.57,164.5,164.5,7446.0,137.4376,137.4794,137.4209,137.4209,7446.0
2017-12-28 13:45:00,164.5,164.58,164.46,164.58,6981.0,137.4209,137.4878,137.3875,137.4878,6981.0
2017-12-28 13:50:00,164.58,164.62,164.5,164.53,3395.0,137.4878,137.5212,137.4209,137.446,3395.0
2017-12-28 13:55:00,164.52,164.55,164.5,164.5,2408.0,137.4376,137.4627,137.4209,137.4209,2408.0
2017-12-28 14:00:00,164.5,164.54,164.47,164.53,5233.0,137.4209,137.4543,137.3959,137.446,5233.0
2017-12-28 14:05:00,164.54,164.55,164.5,164.55,4852.0,137.4543,137.4627,137.4209,137.4627,4852.0
2017-12-28 14:10:00,164.51,164.54,164.49,164.53,7286.0,137.4293,137.4543,137.4126,137.446,7286.0
2017-12-28 14:15:00,164.53,164.57,164.52,164.52,4583.0,137.446,137.4794,137.4376,137.4376,4583.0
2017-12-28 14:20:00,164.51,164.58,164.5,164.53,3516.0,137.4293,137.4878,137.4209,137.446,3516.0
2017-12-28 14:25:00,164.51,164.56,164.5,164.56,4199.0,137.4293,137.4711,137.4209,137.4711,4199.0
2017-12-28 14:30:00,164.54,164.56,164.5,164.52,2939.0,137.4543,137.4711,137.4209,137.4376,2939.0
2017-12-28 14:35:00,164.5,164.56,164.5,164.54,7512.0,137.4209,137.4711,137.4209,137.4543,7512.0
2017-12-28 14:40:00,164.57,164.59,164.55,164.55,2443.0,137.4794,137.4961,137.4627,137.4627,2443.0
2017-12-28 14:45:00,164.52,164.58,164.49,164.5,7107.0,137.4376,137.4878,137.4126,137.4209,7107.0
2017-12-28 14:50:00,164.52,164.53,164.5,164.5,5603.0,137.4376,137.446,137.4209,137.4209,5603.0
2017-12-28 14:55:00,164.5,164.57,164.48,164.57,10207.0,137.4209,137.4794,137.4042,137.4794,10207.0
2017-12-28 15:00:00,164.56,164.58,164.5,164.5,5129.0,137.4711,137.4878,137.4209,137.4209,5129.0
2017-12-28 15:05:00,164.51,164.55,164.5,164.51,6070.0,137.4293,137.4627,137.4209,137.4293,6070.0
2017-12-28 15:10:00,164.5,164.53,164.5,164.51,6366.0,137.4209,137.446,137.4209,137.4293,6366.0
2017-12-28 15:15:00,164.53,164.55,164.5,164.5,3645.0,137.446,137.4627,137.4209,137.4209,3645.0
2017-12-28 15:20:00,164.5,164.53,164.49,164.53,8436.0,137.4209,137.446,137.4126,137.446,8436.0
2017-12-28 15:25:00,164.53,164.53,164.49,164.52,13071.0,137.446,137.446,137.4126,137.4376,13071.0
2017-12-28 15:30:00,164.5,164.59,164.5,164.59,15021.0,137.4209,137.4961,137.4209,137.4961,15021.0
2017-12-28 15:35:00,164.59,164.62,164.58,164.59,6640.0,137.4961,137.5212,137.4878,137.4961,6640.0
2017-12-28 15:40:00,164.58,164.59,164.51,164.52,6514.0,137.4878,137.4961,137.4293,137.4376,6514.0
2017-12-28 15:45:00,164.51,164.57,164.49,164.56,16460.0,137.4293,137.4794,137.4126,137.4711,16460.0
2017-12-28 15:50:00,164.56,164.61,164.51,164.56,17210.0,137.4711,137.5128,137.4293,137.4711,17210.0
2017-12-28 15:55:00,164.55,164.63,164.54,164.61,42975.0,137.4627,137.5295,137.4543,137.5128,42975.0
2017-12-29 09:30:00,164.04,164.43,164.04,164.11,10821.0,137.8301,138.1578,137.8301,137.8889,10821.0
2017-12-29 09:35:00,164.18,164.48,163.91,164.26,5476.0,137.9477,138.1998,137.7208,138.0149,5476.0
2017-12-29 09:40:00,164.25,164.39,164.22,164.27,14175.0,138.0065,138.1242,137.9813,138.0233,14175.0
2017-12-29 09:45:00,164.34,164.34,164.0,164.28,10235.0,138.0821,138.0821,137.7965,138.0317,10235.0
2017-12-29 09:50:00,164.27,164.34,164.27,164.29,1400.0,138.0233,138.0821,138.0233,138.0401,1400.0
2017-12-29 09:55:00,164.28,164.31,163.9,164.16,5251.0,138.0317,138.0569,137.7124,137.9309,5251.0
2017-12-29 10:00:00,164.23,164.24,163.97,164.08,9717.0,137.9897,137.9981,137.7713,137.8637,9717.0
2017-12-29 10:05:00,164.03,164.04,163.93,163.93,2505.0,137.8217,137.8301,137.7376,137.7376,2505.0
2017-12-29 10:10:00,163.97,164.16,163.88,163.94,9522.0,137.7713,137.9309,137.6956,137.7461,9522.0
2017-12-29 10:15:00,163.88,163.99,163.82,163.99,4295.0,137.6956,137.7881,137.6452,137.7881,4295.0
2017-12-29 10:20:00,164.06,164.12,163.93,163.97,5604.0,137.8469,137.8973,137.7376,137.7713,5604.0
2017-12-29 10:25:00,164.0,164.19,164.0,164.06,4199.0,137.7965,137.9561,137.7965,137.8469,4199.0
2017-12-29 10:30:00,164.08,164.16,164.04,164.06,1500.0,137.8637,137.9309,137.8301,137.8469,1500.0
2017-12-29 10:35:00,164.03,164.14,164.02,164.05,8044.0,137.8217,137.9141,137.8133,137.8385,8044.0
2017-12-29 10:40:00,164.04,164.04,163.96,164.0,5973.0,137.8301,137.8301,137.7629,137.7965,5973.0
2017-12-29 10:45:00,164.05,164.08,163.96,163.98,4800.0,137.8385,137.8637,137.7629,137.7797,4800.0
2017-12-29 10:50:00,164.0,164.08,163.96,164.04,5186.0,137.7965,137.8637,137.7629,137.8301,5186.0
2017-12-29 10:55:00,164.05,164.14,164.0,164.14,6589.0,137.8385,137.9141,137.7965,137.9141,6589.0
2017-12-29 11:00:00,164.09,164.28,164.05,164.26,5429.0,137.8721,138.0317,137.8385,138.0149,5429.0
2017-12-29 11:05:00,164.24,164.24,164.16,164.16,859.0,137.9981,137.9981,137.9309,137.9309,859.0
2017-12-29 11:10:00,164.14,164.21,164.13,164.2,4267.0,137.9141,137.9729,137.9057,137.9645,4267.0
2017-12-29 11:15:00,164.18,164.22,164.17,164.2,3300.0,137.9477,137.9813,137.9393,137.9645,3300.0
2017-12-29 11:20:00,164.21,164.26,164.2,164.26,2214.0,137.9729,138.0149,137.9645,138.0149,2214.0
2017-12-29 11:25:00,164.23,164.29,164.19,164.26,4967.0,137.9897,138.0401,137.9561,138.0149,4967.0
2017-12-29 11:30:00,164.3,164.41,164.29,164.33,4715.0,138.0485,138.141,138.0401,138.0737,4715.0
2017-12-29 11:35:00,164.34,164.44,164.31,164.33,3300.0,138.0821,138.1662,138.0569,138.0737,3300.0
2017-12-29 11:40:00,164.35,164.36,164.33,164.35,850.0,138.0905,138.0989,138.0737,138.0905,850.0
2017-12-29 11:45:00,164.4,164.58,164.4,164.57,6108.0,138.1326,138.2838,138.1326,138.2754,6108.0
2017-12-29 11:50:00,164.55,164.56,164.47,164.5,5285.0,138.2586,138.267,138.1914,138.2166,5285.0
2017-12-29 11:55:00,164.51,164.52,164.48,164.49,1800.0,138.225,138.2334,138.1998,138.2082,1800.0
2017-12-29 12:00:00,164.52,164.55,164.49,164.5,6601.0,138.2334,138.2586,138.2082,138.2166,6601.0
2017-12-29 12:05:00,164.51,164.54,164.51,164.52,2936.0,138.225,138.2502,138.225,138.2334,2936.0
2017-12-29 12:10:00,164.5,164.57,164.5,164.53,6808.0,138.2166,138.2754,138.2166,138.2418,6808.0
2017-12-29 12:15:00,164.53,164.56,164.5,164.56,3227.0,138.2418,138.267,138.2166,138.267,3227.0
2017-12-29 12:20:00,164.58,164.64,164.52,164.53,2998.0,138.2838,138.3342,138.2334,138.2418,2998.0
2017-12-29 12:25:00,164.51,164.54,164.47,164.5,3480.0,138.225,138.2502,138.1914,138.2166,3480.0
2017-12-29 12:30:00,164.5,164.6,164.49,164.6,2789.0,138.2166,138.3006,138.2082,138.3006,2789.0
2017-12-29 12:35:00,164.63,164.67,164.63,164.65,921.0,138.3258,138.3594,138.3258,138.3426,921.0
2017-12-29 12:40:00,164.65,164.67,164.63,164.64,2098.0,138.3426,138.3594,138.3258,138.3342,2098.0
2017-12-29 12:45:00,164.65,164.65,164.6,164.63,2700.0,138.3426,138.3426,138.3006,138.3258,2700.0
2017-12-29 12:50:00,164.61,164.63,164.5,164.52,3580.0,138.309,138.3258,138.2166,138.2334,3580.0
2017-12-29 12:55:00,164.5,164.5,164.46,164.48,700.0,138.2166,138.2166,138.183,138.1998,700.0
2017-12-29 13:00:00,164.48,164.49,164.42,164.42,5334.0,138.1998,138.2082,138.1494,138.1494,5334.0
2017-12-29 13:05:00,164.41,164.43,164.4,164.43,4065.0,138.141,138.1578,138.1326,138.1578,4065.0
2017-12-29 13:10:00,164.44,164.5,164.41,164.45,2645.0,138.1662,138.2166,138.141,138.1746,2645.0
2017-12-29 13:15:00,164.45,164.45,164.41,164.45,600.0,138.1746,138.1746,138.141,138.1746,600.0
2017-12-29 13:20:00,164.41,164.54,164.38,164.54,4468.0,138.141,138.2502,138.1157,138.2502,4468.0
2017-12-29 13:25:00,164.5,164.52,164.4,164.41,2849.0,138.2166,138.2334,138.1326,138.141,2849.0
2017-12-29 13:30:00,164.42,164.5,164.38,164.48,4800.0,138.1494,138.2166,138.1157,138.1998,4800.0
2017-12-29 13:35:00,164.49,164.49,164.34,164.36,12346.0,138.2082,138.2082,138.0821,138.0989,12346.0
2017-12-29 13:40:00,164.33,164.36,164.3,164.3,2114.0,138.0737,138.0989,138.0485,138.0485,2114.0
2017-12-29 13:45:00,164.33,164.36,164.33,164.34,1500.0,138.0737,138.0989,138.0737,138.0821,1500.0
2017-12-29 13:50:00,164.33,164.36,164.27,164.29,1223.0,138.0737,138.0989,138.0233,138.0401,1223.0
2017-12-29 13:55:00,164.24,164.28,164.18,164.24,1682.0,137.9981,138.0317,137.9477,137.9981,1682.0
2017-12-29 14:00:00,164.26,164.31,164.22,164.28,3042.0,138.0149,138.0569,137.9813,138.0317,3042.0
2017-12-29 14:05:00,164.3,164.36,164.3,164.35,1804.0,138.0485,138.0989,138.0485,138.0905,1804.0
2017-12-29 14:10:00,164.33,164.38,164.29,164.31,3986.0,138.0737,138.1157,138.0401,138.0569,3986.0
2017-12-29 14:15:00,164.33,164.35,164.3,164.3,1500.0,138.0737,138.0905,138.0485,138.0485,1500.0
2017-12-29 14:20:00,164.33,164.34,164.25,164.33,3309.0,138.0737,138.0821,138.0065,138.0737,3309.0
2017-12-29 14:25:00,164.31,164.43,164.31,164.43,500.0,138.0569,138.1578,138.0569,138.1578,500.0
2017-12-29 14:30:00,164.38,164.4,164.33,164.33,3294.0,138.1157,138.1326,138.0737,138.0737,3294.0
2017-12-29 14:35:00,164.34,164.37,164.28,164.3,1500.0,138.0821,138.1073,138.0317,138.0485,1500.0
2017-12-29 14:40:00,164.31,164.4,164.31,164.33,1900.0,138.0569,138.1326,138.0569,138.0737,1900.0
2017-12-29 14:45:00,164.34,164.34,164.22,164.22,2177.0,138.0821,138.0821,137.9813,137.9813,2177.0
2017-12-29 14:50:00,164.26,164.3,164.19,164.28,4200.0,138.0149,138.0485,137.9561,138.0317,4200.0
2017-12-29 14:55:00,164.31,164.37,164.28,164.3,7730.0,138.0569,138.1073,138.0317,138.0485,7730.0
2017-12-29 15:00:00,164.31,164.34,164.27,164.28,6640.0,138.0569,138.0821,138.0233,138.0317,6640.0
2017-12-29 15:05:00,164.27,164.48,164.27,164.47,6594.0,138.0233,138.1998,138.0233,138.1914,6594.0
2017-12-29 15:10:00,164.47,164.52,164.43,164.47,20465.0,138.1914,138.2334,138.1578,138.1914,20465.0
2017-12-29 15:15:00,164.52,164.54,164.4,164.43,5839.0,138.2334,138.2502,138.1326,138.1578,5839.0
2017-12-29 15:20:00,164.46,164.65,164.45,164.62,3394.0,138.183,138.3426,138.1746,138.3174,3394.0
2017-12-29 15:25:00,164.58,164.64,164.55,164.6,2550.0,138.2838,138.3342,138.2586,138.3006,2550.0
2017-12-29 15:30:00,164.62,164.63,164.44,164.49,9772.0,138.3174,138.3258,138.1662,138.2082,9772.0
2017-12-29 15:35:00,164.47,164.53,164.42,164.49,13452.0,138.1914,138.2418,138.1494,138.2082,13452.0
2017-12-29 15:40:00,164.5,164.53,164.44,164.53,14755.0,138.2166,138.2418,138.1662,138.2418,14755.0
2017-12-29 15:45:00,164.53,164.55,164.42,164.43,32941.0,138.2418,138.2586,138.1494,138.1578,32941.0
2017-12-29 15:50:00,164.43,164.46,164.32,164.35,50630.0,138.1578,138.183,138.0653,138.0905,50630.0
2017-12-29 15:55:00,164.35,164.39,164.07,164.13,83694.0,138.0905,138.1242,137.8553,137.9057,83694.0
2018-01-02 09:30:00,164.88,164.88,164.04,164.78,19111.0,138.5359,138.5359,137.8301,138.4518,19111.0
2018-01-02 09:35:00,164.65,164.83,164.26,164.68,19414.0,138.3426,138.4938,138.0149,138.3678,19414.0
2018-01-02 09:40:00,164.77,164.94,164.64,164.64,8441.0,138.4434,138.5863,138.3342,138.3342,8441.0
2018-01-02 09:45:00,164.52,164.63,164.31,164.38,21229.0,138.2334,138.3258,138.0569,138.1157,21229.0
2018-01-02 09:50:00,164.28,164.42,163.85,163.85,8993.0,138.0317,138.1494,137.6704,137.6704,8993.0
2018-01-02 09:55:00,163.94,164.37,163.86,164.37,18667.0,137.7461,138.1073,137.6788,138.1073,18667.0
2018-01-02 10:00:00,164.4,164.51,164.01,164.09,5375.0,138.1326,138.225,137.8049,137.8721,5375.0
2018-01-02 10:05:00,164.16,164.42,164.16,164.33,9890.0,137.9309,138.1494,137.9309,138.0737,9890.0
2018-01-02 10:10:00,164.27,164.56,164.27,164.56,5814.0,138.0233,138.267,138.0233,138.267,5814.0
2018-01-02 10:15:00,164.56,164.77,164.56,164.7,28863.0,138.267,138.4434,138.267,138.3846,28863.0
2018-01-02 10:20:00,164.7,164.78,164.47,164.47,6174.0,138.3846,138.4518,138.1914,138.1914,6174.0
2018-01-02 10:25:00,164.48,164.55,164.21,164.31,10461.0,138.1998,138.2586,137.9729,138.0569,10461.0
2018-01-02 10:30:00,164.34,164.44,164.3,164.39,3599.0,138.0821,138.1662,138.0485,138.1242,3599.0
2018-01-02 10:35:00,164.43,164.45,164.06,164.34,7088.0,138.1578,138.1746,137.8469,138.0821,7088.0
2018-01-02 10:40:00,164.38,164.38,164.12,164.12,9232.0,138.1157,138.1157,137.8973,137.8973,9232.0
2018-01-02 10:45:00,164.22,164.26,164.01,164.04,4021.0,137.9813,138.0149,137.8049,137.8301,4021.0
2018-01-02 10:50:00,163.97,164.27,163.8,164.23,12509.0,137.7713,138.0233,137.6284,137.9897,12509.0
2018-01-02 10:55:00,164.28,164.45,164.27,164.4,8045.0,138.0317,138.1746,138.0233,138.1326,8045.0
2018-01-02 11:00:00,164.37,164.69,164.35,164.69,7510.0,138.1073,138.3762,138.0905,138.3762,7510.0
2018-01-02 11:05:00,164.69,164.74,164.54,164.74,11643.0,138.3762,138.4182,138.2502,138.4182,11643.0
2018-01-02 11:10:00,164.73,164.79,164.7,164.75,7995.0,138.4098,138.4602,138.3846,138.4266,7995.0
2018-01-02 11:15:00,164.77,164.89,164.73,164.85,9749.0,138.4434,138.5443,138.4098,138.5107,9749.0
2018-01-02 11:20:00,164.88,164.88,164.79,164.84,4835.0,138.5359,138.5359,138.4602,138.5023,4835.0
2018-01-02 11:25:00,164.84,164.9,164.81,164.89,7340.0,138.5023,138.5527,138.477,138.5443,7340.0
2018-01-02 11:30:00,164.84,164.9,164.8,164.9,8515.0,138.5023,138.5527,138.4686,138.5527,8515.0
2018-01-02 11:35:00,164.91,164.91,164.66,164.7,10633.0,138.5611,138.5611,138.351,138.3846,10633.0
2018-01-02 11:40:00,164.72,164.75,164.54,164.59,7192.0,138.4014,138.4266,138.2502,138.2922,7192.0
2018-01-02 11:45:00,164.54,164.79,164.54,164.69,2380.0,138.2502,138.4602,138.2502,138.3762,2380.0
2018-01-02 11:50:00,164.7,164.84,164.61,164.74,6030.0,138.3846,138.5023,138.309,138.4182,6030.0
2018-01-02 11:55:00,164.79,164.89,164.74,164.78,5894.0,138.4602,138.5443,138.4182,138.4518,5894.0
2018-01-02 12:00:00,164.83,164.95,164.8,164.95,9084.0,138.4938,138.5947,138.4686,138.5947,9084.0
2018-01-02 12:05:00,164.92,165.0,164.9,164.98,3845.0,138.5695,138.6367,138.5527,138.6199,3845.0
2018-01-02 12:10:00,164.95,164.95,164.75,164.81,3243.0,138.5947,138.5947,138.4266,138.477,3243.0
2018-01-02 12:15:00,164.78,164.86,164.65,164.79,5245.0,138.4518,138.5191,138.3426,138.4602,5245.0
2018-01-02 12:20:00,164.8,164.86,164.8,164.82,1786.0,138.4686,138.5191,138.4686,138.4854,1786.0
2018-01-02 12:25:00,164.82,164.87,164.79,164.86,1499.0,138.4854,138.5275,138.4602,138.5191,1499.0
2018-01-02 12:30:00,164.86,164.89,164.79,164.86,4739.0,138.5191,138.5443,138.4602,138.5191,4739.0
2018-01-02 12:35:00,164.9,164.97,164.83,164.97,7976.0,138.5527,138.6115,138.4938,138.6115,7976.0
2018-01-02 12:40:00,164.95,165.1,164.95,165.07,9756.0,138.5947,138.7207,138.5947,138.6955,9756.0
2018-01-02 12:45:00,165.05,165.1,165.04,165.1,5550.0,138.6787,138.7207,138.6703,138.7207,5550.0
2018-01-02 12:50:00,165.09,165.12,165.05,165.06,2406.0,138.7123,138.7375,138.6787,138.6871,2406.0
2018-01-02 12:55:00,165.06,165.09,164.97,164.97,3492.0,138.6871,138.7123,138.6115,138.6115,3492.0
2018-01-02 13:00:00,164.97,165.26,164.95,165.26,5215.0,138.6115,138.8551,138.5947,138.8551,5215.0
2018-01-02 13:05:00,165.25,165.38,165.2,165.32,3245.0,138.8467,138.956,138.8047,138.9056,3245.0
2018-01-02 13:10:00,165.32,165.4,165.17,165.4,5060.0,138.9056,138.9728,138.7795,138.9728,5060.0
2018-01-02 13:15:00,165.38,165.45,165.31,165.34,8555.0,138.956,139.0148,138.8972,138.9224,8555.0
2018-01-02 13:20:00,165.33,165.38,165.27,165.31,3166.0,138.914,138.956,138.8635,138.8972,3166.0
2018-01-02 13:25:00,165.22,165.3,165.19,165.27,7399.0,138.8215,138.8888,138.7963,138.8635,7399.0
2018-01-02 13:30:00,165.23,165.27,165.2,165.26,3600.0,138.8299,138.8635,138.8047,138.8551,3600.0
2018-01-02 13:35:00,165.29,165.34,165.25,165.31,11919.0,138.8804,138.9224,138.8467,138.8972,11919.0
2018-01-02 13:40:00,165.3,165.31,165.18,165.25,4737.0,138.8888,138.8972,138.7879,138.8467,4737.0
2018-01-02 13:45:00,165.22,165.27,165.19,165.2,5417.0,138.8215,138.8635,138.7963,138.8047,5417.0
2018-01-02 13:50:00,165.17,165.2,165.15,165.2,2006.0,138.7795,138.8047,138.7627,138.8047,2006.0
2018-01-02 13:55:00,165.2,165.34,165.15,165.34,5940.0,138.8047,138.9224,138.7627,138.9224,5940.0
2018-01-02 14:00:00,165.3,165.3,165.16,165.18,5106.0,138.8888,138.8888,138.7711,138.7879,5106.0
2018-01-02 14:05:00,165.15,165.17,164.99,165.03,4739.0,138.7627,138.7795,138.6283,138.6619,4739.0
2018-01-02 14:10:00,165.0,165.04,164.74,164.74,24694.0,138.6367,138.6703,138.4182,138.4182,24694.0
2018-01-02 14:15:00,164.79,164.85,164.58,164.69,4235.0,138.4602,138.5107,138.2838,138.3762,4235.0
2018-01-02 14:20:00,164.71,164.72,164.52,164.56,4511.0,138.393,138.4014,138.2334,138.267,4511.0
2018-01-02 14:25:00,164.57,164.76,164.57,164.76,3987.0,138.2754,138.435,138.2754,138.435,3987.0
2018-01-02 14:30:00,164.77,164.86,164.75,164.77,6850.0,138.4434,138.5191,138.4266,138.4434,6850.0
2018-01-02 14:35:00,164.75,164.88,164.75,164.84,5189.0,138.4266,138.5359,138.4266,138.5023,5189.0
2018-01-02 14:40:00,164.87,164.88,164.79,164.83,2690.0,138.5275,138.5359,138.4602,138.4938,2690.0
2018-01-02 14:45:00,164.82,164.9,164.79,164.87,5741.0,138.4854,138.5527,138.4602,138.5275,5741.0
2018-01-02 14:50:00,164.85,164.97,164.85,164.97,2400.0,138.5107,138.6115,138.5107,138.6115,2400.0
2018-01-02 14:55:00,164.97,165.14,164.94,165.05,5075.0,138.6115,138.7543,138.5863,138.6787,5075.0
2018-01-02 15:00:00,165.05,165.05,164.98,164.98,3216.0,138.6787,138.6787,138.6199,138.6199,3216.0
2018-01-02 15:05:00,164.98,165.08,164.92,165.08,7900.0,138.6199,138.7039,138.5695,138.7039,7900.0
2018-01-02 15:10:00,165.08,165.08,164.93,164.94,4900.0,138.7039,138.7039,138.5779,138.5863,4900.0
2018-01-02 15:15:00,164.97,165.11,164.97,165.09,8281.0,138.6115,138.7291,138.6115,138.7123,8281.0
2018-01-02 15:20:00,165.12,165.15,165.06,165.13,5704.0,138.7375,138.7627,138.6871,138.7459,5704.0
2018-01-02 15:25:00,165.15,165.23,165.09,165.19,8380.0,138.7627,138.8299,138.7123,138.7963,8380.0
2018-01-02 15:30:00,165.2,165.2,165.08,165.14,10206.0,138.8047,138.8047,138.7039,138.7543,10206.0
2018-01-02 15:35:00,165.16,165.26,165.16,165.24,7658.0,138.7711,138.8551,138.7711,138.8383,7658.0
2018-01-02 15:40:00,165.27,165.28,165.22,165.24,10927.0,138.8635,138.8719,138.8215,138.8383,10927.0
2018-01-02 15:45:00,165.24,165.32,165.19,165.32,19312.0,138.8383,138.9056,138.7963,138.9056,19312.0
2018-01-02 15:50:00,165.32,165.4,165.29,165.33,22429.0,138.9056,138.9728,138.8804,138.914,22429.0
2018-01-02 15:55:00,165.32,165.54,165.31,165.49,62566.0,138.9056,139.0904,138.8972,139.0484,62566.0
2018-01-03 09:30:00,165.56,166.16,165.0,165.15,16927.0,139.1072,139.6113,138.6367,138.7627,16927.0
2018-01-03 09:35:00,165.27,165.33,165.04,165.23,1378.0,138.8635,138.914,138.6703,138.8299,1378.0
2018-01-03 09:40:00,165.04,165.25,165.04,165.16,2216.0,138.6703,138.8467,138.6703,138.7711,2216.0
2018-01-03 09:45:00,165.25,165.46,165.11,165.32,4904.0,138.8467,139.0232,138.7291,138.9056,4904.0
2018-01-03 09:50:00,165.31,165.45,165.23,165.45,6114.0,138.8972,139.0148,138.8299,139.0148,6114.0
2018-01-03 09:55:00,165.41,165.66,165.36,165.61,15831.0,138.9812,139.1912,138.9392,139.1492,15831.0
2018-01-03 10:00:00,165.7,165.79,165.49,165.5,8267.0,139.2248,139.3005,139.0484,139.0568,8267.0
2018-01-03 10:05:00,165.52,165.61,165.42,165.53,5023.0,139.0736,139.1492,138.9896,139.082,5023.0
2018-01-03 10:10:00,165.53,165.56,165.34,165.54,5600.0,139.082,139.1072,138.9224,139.0904,5600.0
2018-01-03 10:15:00,165.47,165.6,165.36,165.41,5553.0,139.0316,139.1408,138.9392,138.9812,5553.0
2018-01-03 10:20:00,165.41,165.44,165.11,165.24,5868.0,138.9812,139.0064,138.7291,138.8383,5868.0
2018-01-03 10:25:00,165.29,165.53,165.17,165.49,2134.0,138.8804,139.082,138.7795,139.0484,2134.0
2018-01-03 10:30:00,165.56,165.56,165.42,165.47,2825.0,139.1072,139.1072,138.9896,139.0316,2825.0
2018-01-03 10:35:00,165.42,165.48,165.35,165.48,4703.0,138.9896,139.04,138.9308,139.04,4703.0
2018-01-03 10:40:00,165.52,165.86,165.52,165.86,14948.0,139.0736,139.3593,139.0736,139.3593,14948.0
2018-01-03 10:45:00,165.9,166.27,165.9,166.08,8070.0,139.3929,139.7038,139.3929,139.5441,8070.0
2018-01-03 10:50:00,166.13,166.13,166.01,166.04,3669.0,139.5861,139.5861,139.4853,139.5105,3669.0
2018-01-03 10:55:00,165.97,166.1,165.92,166.1,4546.0,139.4517,139.5609,139.4097,139.5609,4546.0
2018-01-03 11:00:00,166.08,166.08,165.9,165.95,9101.0,139.5441,139.5441,139.3929,139.4349,9101.0
2018-01-03 11:05:00,165.97,166.08,165.76,165.98,7572.0,139.4517,139.5441,139.2753,139.4601,7572.0
2018-01-03 11:10:00,165.99,166.05,165.96,166.03,1600.0,139.4685,139.5189,139.4433,139.5021,1600.0
2018-01-03 11:15:00,166.02,166.06,165.88,165.88,4082.0,139.4937,139.5273,139.3761,139.3761,4082.0
2018-01-03 11:20:00,165.86,165.99,165.7,165.7,8250.0,139.3593,139.4685,139.2248,139.2248,8250.0
2018-01-03 11:25:00,165.69,165.69,165.51,165.58,1610.0,139.2164,139.2164,139.0652,139.124,1610.0
2018-01-03 11:30:00,165.57,165.67,165.5,165.57,1756.0,139.1156,139.1996,139.0568,139.1156,1756.0
2018-01-03 11:35:00,165.51,165.59,165.45,165.48,2738.0,139.0652,139.1324,139.0148,139.04,2738.0
2018-01-03 11:40:00,165.46,165.54,165.37,165.53,3106.0,139.0232,139.0904,138.9476,139.082,3106.0
2018-01-03 11:45:00,165.53,165.58,165.28,165.47,18858.0,139.082,139.124,138.8719,139.0316,18858.0
2018-01-03 11:50:00,165.47,165.47,165.23,165.36,4400.0,139.0316,139.0316,138.8299,138.9392,4400.0
2018-01-03 11:55:00,165.25,165.4,165.25,165.38,3700.0,138.8467,138.9728,138.8467,138.956,3700.0
2018-01-03 12:00:00,165.4,165.77,165.39,165.58,12368.0,138.9728,139.2837,138.9644,139.124,12368.0
2018-01-03 12:05:00,165.6,165.66,165.59,165.64,1806.0,139.1408,139.1912,139.1324,139.1744,1806.0
2018-01-03 12:10:00,165.7,165.71,165.48,165.52,2406.0,139.2248,139.2332,139.04,139.0736,2406.0
2018-01-03 12:15:00,165.49,165.61,165.48,165.6,4496.0,139.0484,139.1492,139.04,139.1408,4496.0
2018-01-03 12:20:00,165.63,165.69,165.61,165.68,5211.0,139.166,139.2164,139.1492,139.208,5211.0
2018-01-03 12:25:00,165.6,165.66,165.59,165.63,1070.0,139.1408,139.1912,139.1324,139.166,1070.0
2018-01-03 12:30:00,165.62,165.98,165.62,165.89,7690.0,139.1576,139.4601,139.1576,139.3845,7690.0
2018-01-03 12:35:00,165.89,166.13,165.88,165.98,2384.0,139.3845,139.5861,139.3761,139.4601,2384.0
2018-01-03 12:40:00,165.96,166.0,165.89,165.91,2600.0,139.4433,139.4769,139.3845,139.4013,2600.0
2018-01-03 12:45:00,165.92,166.05,165.87,166.05,3613.0,139.4097,139.5189,139.3677,139.5189,3613.0
2018-01-03 12:50:00,166.1,166.27,166.06,166.24,4654.0,139.5609,139.7038,139.5273,139.6786,4654.0
2018-01-03 12:55:00,166.28,166.37,166.19,166.28,4473.0,139.7122,139.7878,139.6366,139.7122,4473.0
2018-01-03 13:00:00,166.34,166.34,166.13,166.15,7593.0,139.7626,139.7626,139.5861,139.6029,7593.0
2018-01-03 13:05:00,166.14,166.18,166.14,166.16,592.0,139.5945,139.6281,139.5945,139.6113,592.0
2018-01-03 13:10:00,166.17,166.17,166.01,166.03,1849.0,139.6197,139.6197,139.4853,139.5021,1849.0
2018-01-03 13:15:00,166.11,166.22,166.11,166.22,2756.0,139.5693,139.6618,139.5693,139.6618,2756.0
2018-01-03 13:20:00,166.18,166.19,166.01,166.07,6498.0,139.6281,139.6366,139.4853,139.5357,6498.0
2018-01-03 13:25:00,165.92,166.06,165.92,165.99,8681.0,139.4097,139.5273,139.4097,139.4685,8681.0
2018-01-03 13:30:00,165.94,166.0,165.91,165.92,2365.0,139.4265,139.4769,139.4013,139.4097,2365.0
2018-01-03 13:35:00,165.92,165.95,165.75,165.87,9374.0,139.4097,139.4349,139.2669,139.3677,9374.0
2018-01-03 13:40:00,165.8,165.86,165.72,165.77,2583.0,139.3089,139.3593,139.2416,139.2837,2583.0
2018-01-03 13:45:00,165.73,165.81,165.68,165.81,4185.0,139.25,139.3173,139.208,139.3173,4185.0
2018-01-03 13:50:00,165.85,165.91,165.79,165.86,8910.0,139.3509,139.4013,139.3005,139.3593,8910.0
2018-01-03 13:55:00,165.86,165.89,165.81,165.89,4719.0,139.3593,139.3845,139.3173,139.3845,4719.0
2018-01-03 14:00:00,165.88,165.93,165.81,165.91,6034.0,139.3761,139.4181,139.3173,139.4013,6034.0
2018-01-03 14:05:00,165.88,166.23,165.88,166.08,29081.0,139.3761,139.6702,139.3761,139.5441,29081.0
2018-01-03 14:10:00,166.14,166.33,166.13,166.28,4800.0,139.5945,139.7542,139.5861,139.7122,4800.0
2018-01-03 14:15:00,166.27,166.27,166.17,166.25,6628.0,139.7038,139.7038,139.6197,139.687,6628.0
2018-01-03 14:20:00,166.3,166.34,166.28,166.31,3204.0,139.729,139.7626,139.7122,139.7374,3204.0
2018-01-03 14:25:00,166.28,166.32,166.22,166.24,4530.0,139.7122,139.7458,139.6618,139.6786,4530.0
2018-01-03 14:30:00,166.23,166.25,166.11,166.14,5061.0,139.6702,139.687,139.5693,139.5945,5061.0
2018-01-03 14:35:00,166.14,166.29,166.14,166.23,3298.0,139.5945,139.7206,139.5945,139.6702,3298.0
2018-01-03 14:40:00,166.26,166.31,166.2,166.29,6040.0,139.6954,139.7374,139.645,139.7206,6040.0
2018-01-03 14:45:00,166.27,166.27,166.2,166.24,3375.0,139.7038,139.7038,139.645,139.6786,3375.0
2018-01-03 14:50:00,166.23,166.24,166.13,166.18,1960.0,139.6702,139.6786,139.5861,139.6281,1960.0
2018-01-03 14:55:00,166.21,166.21,166.13,166.17,3836.0,139.6534,139.6534,139.5861,139.6197,3836.0
2018-01-03 15:00:00,166.19,166.19,166.09,166.13,5019.0,139.6366,139.6366,139.5525,139.5861,5019.0
2018-01-03 15:05:00,166.14,166.21,166.05,166.19,5250.0,139.5945,139.6534,139.5189,139.6366,5250.0
2018-01-03 15:10:00,166.19,166.26,166.12,166.26,5517.0,139.6366,139.6954,139.5777,139.6954,5517.0
2018-01-03 15:15:00,166.27,166.42,166.26,166.37,6137.0,139.7038,139.8298,139.6954,139.7878,6137.0
2018-01-03 15:20:00,166.35,166.46,166.33,166.46,8542.0,139.771,139.8634,139.7542,139.8634,8542.0
2018-01-03 15:25:00,166.47,166.56,166.47,166.56,4559.0,139.8718,139.9474,139.8718,139.9474,4559.0
2018-01-03 15:30:00,166.56,166.56,166.31,166.37,13382.0,139.9474,139.9474,139.7374,139.7878,13382.0
2018-01-03 15:35:00,166.33,166.51,166.33,166.5,7748.0,139.7542,139.9054,139.7542,139.897,7748.0
2018-01-03 15:40:00,166.49,166.5,166.37,166.43,14256.0,139.8886,139.897,139.7878,139.8382,14256.0
2018-01-03 15:45:00,166.43,166.62,166.43,166.5,20315.0,139.8382,139.9978,139.8382,139.897,20315.0
2018-01-03 15:50:00,166.5,166.5,166.4,166.43,24946.0,139.897,139.897,139.813,139.8382,24946.0
2018-01-03 15:55:00,166.44,166.48,166.3,166.36,60298.0,139.8466,139.8802,139.729,139.7794,60298.0
2018-01-04 09:30:00,167.31,167.55,166.84,167.41,21508.0,140.5776,140.7793,140.1827,140.6616,21508.0
2018-01-04 09:35:00,167.33,167.53,167.19,167.4,3775.0,140.5944,140.7624,140.4768,140.6532,3775.0
2018-01-04 09:40:00,167.34,167.61,167.19,167.52,24276.0,140.6028,140.8297,140.4768,140.754,24276.0
2018-01-04 09:45:00,167.4,167.85,167.37,167.85,24228.0,140.6532,141.0313,140.628,141.0313,24228.0
2018-01-04 09:50:00,167.75,167.75,167.49,167.64,3000.0,140.9473,140.9473,140.7288,140.8549,3000.0
2018-01-04 09:55:00,167.65,167.82,167.61,167.73,2800.0,140.8633,141.0061,140.8297,140.9305,2800.0
2018-01-04 10:00:00,167.73,167.77,167.47,167.56,2619.0,140.9305,140.9641,140.712,140.7877,2619.0
2018-01-04 10:05:00,167.52,167.56,167.27,167.27,6963.0,140.754,140.7877,140.544,140.544,6963.0
2018-01-04 10:10:00,167.23,167.58,167.21,167.52,30775.0,140.5104,140.8045,140.4936,140.754,30775.0
2018-01-04 10:15:00,167.58,167.58,167.34,167.41,5900.0,140.8045,140.8045,140.6028,140.6616,5900.0
2018-01-04 10:20:00,167.45,167.83,167.43,167.83,7565.0,140.6952,141.0145,140.6784,141.0145,7565.0
2018-01-04 10:25:00,167.76,167.84,167.59,167.83,6193.0,140.9557,141.0229,140.8129,141.0145,6193.0
2018-01-04 10:30:00,167.82,167.83,167.64,167.79,5492.0,141.0061,141.0145,140.8549,140.9809,5492.0
2018-01-04 10:35:00,167.79,167.84,167.74,167.81,7355.0,140.9809,141.0229,140.9389,140.9977,7355.0
2018-01-04 10:40:00,167.81,167.81,167.5,167.51,9599.0,140.9977,140.9977,140.7372,140.7456,9599.0
2018-01-04 10:45:00,167.59,167.59,167.08,167.09,13270.0,140.8129,140.8129,140.3843,140.3928,13270.0
2018-01-04 10:50:00,167.06,167.09,166.83,166.85,9139.0,140.3675,140.3928,140.1743,140.1911,9139.0
2018-01-04 10:55:00,166.79,166.93,166.67,166.86,3925.0,140.1407,140.2583,140.0399,140.1995,3925.0
2018-01-04 11:00:00,166.9,167.18,166.86,167.18,3600.0,140.2331,140.4684,140.1995,140.4684,3600.0
2018-01-04 11:05:00,167.19,167.35,167.13,167.34,10719.0,140.4768,140.6112,140.4264,140.6028,10719.0
2018-01-04 11:10:00,167.35,167.35,167.26,167.3,7785.0,140.6112,140.6112,140.5356,140.5692,7785.0
2018-01-04 11:15:00,167.33,167.36,167.26,167.35,13790.0,140.5944,140.6196,140.5356,140.6112,13790.0
2018-01-04 11:20:00,167.32,167.35,167.27,167.28,4019.0,140.586,140.6112,140.544,140.5524,4019.0
2018-01-04 11:25:00,167.27,167.32,167.22,167.28,4049.0,140.544,140.586,140.502,140.5524,4049.0
2018-01-04 11:30:00,167.21,167.25,166.98,166.98,3538.0,140.4936,140.5272,140.3003,140.3003,3538.0
2018-01-04 11:35:00,167.06,167.06,166.85,167.01,9096.0,140.3675,140.3675,140.1911,140.3255,9096.0
2018-01-04 11:40:00,167.0,167.3,167.0,167.3,17126.0,140.3171,140.5692,140.3171,140.5692,17126.0
2018-01-04 11:45:00,167.29,167.36,167.14,167.18,8142.0,140.5608,140.6196,140.4348,140.4684,8142.0
2018-01-04 11:50:00,167.16,167.17,167.03,167.14,1967.0,140.4516,140.46,140.3423,140.4348,1967.0
2018-01-04 11:55:00,167.12,167.17,167.05,167.17,2191.0,140.418,140.46,140.3591,140.46,2191.0
2018-01-04 12:00:00,167.18,167.3,167.15,167.19,6451.0,140.4684,140.5692,140.4432,140.4768,6451.0
2018-01-04 12:05:00,167.2,167.2,166.99,166.99,2874.0,140.4852,140.4852,140.3087,140.3087,2874.0
2018-01-04 12:10:00,166.96,167.08,166.95,167.08,2200.0,140.2835,140.3843,140.2751,140.3843,2200.0
2018-01-04 12:15:00,167.1,167.16,167.04,167.06,6554.0,140.4012,140.4516,140.3507,140.3675,6554.0
2018-01-04 12:20:00,167.07,167.08,166.91,167.01,4621.0,140.3759,140.3843,140.2415,140.3255,4621.0
2018-01-04 12:25:00,166.98,167.13,166.95,167.08,5709.0,140.3003,140.4264,140.2751,140.3843,5709.0
2018-01-04 12:30:00,167.08,167.08,166.87,166.95,7933.0,140.3843,140.3843,140.2079,140.2751,7933.0
2018-01-04 12:35:00,167.04,167.17,166.99,167.15,3842.0,140.3507,140.46,140.3087,140.4432,3842.0
2018-01-04 12:40:00,167.16,167.29,167.16,167.22,11100.0,140.4516,140.5608,140.4516,140.502,11100.0
2018-01-04 12:45:00,167.24,167.24,167.17,167.23,1100.0,140.5188,140.5188,140.46,140.5104,1100.0
2018-01-04 12:50:00,167.2,167.26,167.19,167.25,2943.0,140.4852,140.5356,140.4768,140.5272,2943.0
2018-01-04 12:55:00,167.24,167.24,167.11,167.11,1946.0,140.5188,140.5188,140.4096,140.4096,1946.0
2018-01-04 13:00:00,167.04,167.09,166.92,166.98,2179.0,140.3507,140.3928,140.2499,140.3003,2179.0
2018-01-04 13:05:00,167.02,167.07,166.87,166.87,1125.0,140.3339,140.3759,140.2079,140.2079,1125.0
2018-01-04 13:10:00,166.98,167.02,166.89,167.02,4113.0,140.3003,140.3339,140.2247,140.3339,4113.0
2018-01-04 13:15:00,167.05,167.23,167.04,167.09,2300.0,140.3591,140.5104,140.3507,140.3928,2300.0
2018-01-04 13:20:00,167.1,167.23,167.1,167.16,1583.0,140.4012,140.5104,140.4012,140.4516,1583.0
2018-01-04 13:25:00,167.2,167.2,167.11,167.17,1336.0,140.4852,140.4852,140.4096,140.46,1336.0
2018-01-04 13:30:00,167.21,167.24,167.0,167.1,7436.0,140.4936,140.5188,140.3171,140.4012,7436.0
2018-01-04 13:35:00,167.07,167.16,167.04,167.13,1401.0,140.3759,140.4516,140.3507,140.4264,1401.0
2018-01-04 13:40:00,167.14,167.14,167.02,167.07,2072.0,140.4348,140.4348,140.3339,140.3759,2072.0
2018-01-04 13:45:00,167.03,167.05,166.96,167.0,2729.0,140.3423,140.3591,140.2835,140.3171,2729.0
2018-01-04 13:50:00,167.02,167.04,166.78,166.79,13645.0,140.3339,140.3507,140.1323,140.1407,13645.0
2018-01-04 13:55:00,166.79,166.89,166.77,166.81,4056.0,140.1407,140.2247,140.1239,140.1575,4056.0
2018-01-04 14:00:00,166.84,166.87,166.79,166.83,1641.0,140.1827,140.2079,140.1407,140.1743,1641.0
2018-01-04 14:05:00,166.87,166.88,166.79,166.86,3540.0,140.2079,140.2163,140.1407,140.1995,3540.0
2018-01-04 14:10:00,166.88,166.89,166.81,166.89,2911.0,140.2163,140.2247,140.1575,140.2247,2911.0
2018-01-04 14:15:00,166.91,167.02,166.91,167.02,3828.0,140.2415,140.3339,140.2415,140.3339,3828.0
2018-01-04 14:20:00,166.99,167.03,166.83,166.88,4393.0,140.3087,140.3423,140.1743,140.2163,4393.0
2018-01-04 14:25:00,166.87,167.01,166.84,166.84,11770.0,140.2079,140.3255,140.1827,140.1827,11770.0
2018-01-04 14:30:00,166.84,166.98,166.83,166.98,2098.0,140.1827,140.3003,140.1743,140.3003,2098.0
2018-01-04 14:35:00,166.97,167.0,166.92,166.98,2945.0,140.2919,140.3171,140.2499,140.3003,2945.0
2018-01-04 14:40:00,166.95,166.98,166.91,166.94,4300.0,140.2751,140.3003,140.2415,140.2667,4300.0
2018-01-04 14:45:00,166.96,167.04,166.96,167.04,2814.0,140.2835,140.3507,140.2835,140.3507,2814.0
2018-01-04 14:50:00,167.02,167.05,166.98,167.01,4105.0,140.3339,140.3591,140.3003,140.3255,4105.0
2018-01-04 14:55:00,167.02,167.03,166.98,166.98,2669.0,140.3339,140.3423,140.3003,140.3003,2669.0
2018-01-04 15:00:00,166.95,167.07,166.95,167.03,3617.0,140.2751,140.3759,140.2751,140.3423,3617.0
2018-01-04 15:05:00,167.0,167.02,166.83,166.84,7053.0,140.3171,140.3339,140.1743,140.1827,7053.0
2018-01-04 15:10:00,166.86,166.91,166.84,166.86,8059.0,140.1995,140.2415,140.1827,140.1995,8059.0
2018-01-04 15:15:00,166.85,167.01,166.84,166.99,3600.0,140.1911,140.3255,140.1827,140.3087,3600.0
2018-01-04 15:20:00,166.99,166.99,166.82,166.93,7503.0,140.3087,140.3087,140.1659,140.2583,7503.0
2018-01-04 15:25:00,166.91,166.92,166.79,166.8,3091.0,140.2415,140.2499,140.1407,140.1491,3091.0
2018-01-04 15:30:00,166.77,166.77,166.73,166.75,4979.0,140.1239,140.1239,140.0903,140.1071,4979.0
2018-01-04 15:35:00,166.73,166.85,166.73,166.78,7752.0,140.0903,140.1911,140.0903,140.1323,7752.0
2018-01-04 15:40:00,166.79,166.86,166.79,166.82,8007.0,140.1407,140.1995,140.1407,140.1659,8007.0
2018-01-04 15:45:00,166.82,166.85,166.77,166.82,12122.0,140.1659,140.1911,140.1239,140.1659,12122.0
2018-01-04 15:50:00,166.81,166.83,166.75,166.8,15094.0,140.1575,140.1743,140.1071,140.1491,15094.0
2018-01-04 15:55:00,166.82,167.05,166.81,167.0,53779.0,140.1659,140.3591,140.1575,140.3171,53779.0
2018-01-05 09:30:00,167.96,168.49,167.72,168.48,14343.0,141.1237,141.5691,140.9221,141.5607,14343.0
2018-01-05 09:35:00,168.48,168.89,168.24,168.54,7776.0,141.5607,141.9052,141.359,141.6111,7776.0
2018-01-05 09:40:00,168.84,168.97,168.6,168.66,6143.0,141.8631,141.9724,141.6615,141.7119,6143.0
2018-01-05 09:45:00,168.69,168.75,168.25,168.25,31236.0,141.7371,141.7875,141.3674,141.3674,31236.0
2018-01-05 09:50:00,168.18,168.61,168.17,168.61,7446.0,141.3086,141.6699,141.3002,141.6699,7446.0
2018-01-05 09:55:00,168.64,168.83,167.94,168.05,6194.0,141.6951,141.8547,141.1069,141.1994,6194.0
2018-01-05 10:00:00,167.76,168.39,167.76,168.12,9673.0,140.9557,141.485,140.9557,141.2582,9673.0
2018-01-05 10:05:00,168.1,168.31,168.05,168.14,4467.0,141.2414,141.4178,141.1994,141.275,4467.0
2018-01-05 10:10:00,168.08,168.09,167.82,167.82,3139.0,141.2246,141.233,141.0061,141.0061,3139.0
2018-01-05 10:15:00,167.84,167.87,167.6,167.61,6268.0,141.0229,141.0481,140.8213,140.8297,6268.0
2018-01-05 10:20:00,167.62,167.62,167.45,167.45,2958.0,140.8381,140.8381,140.6952,140.6952,2958.0
2018-01-05 10:25:00,167.45,167.45,167.17,167.19,7951.0,140.6952,140.6952,140.46,140.4768,7951.0
2018-01-05 10:30:00,167.18,167.37,167.18,167.19,4352.0,140.4684,140.628,140.4684,140.4768,4352.0
2018-01-05 10:35:00,167.22,167.26,167.13,167.22,2259.0,140.502,140.5356,140.4264,140.502,2259.0
2018-01-05 10:40:00,167.25,167.37,167.25,167.31,2120.0,140.5272,140.628,140.5272,140.5776,2120.0
2018-01-05 10:45:00,167.23,167.23,167.1,167.1,1007.0,140.5104,140.5104,140.4012,140.4012,1007.0
2018-01-05 10:50:00,167.17,167.21,167.13,167.15,2302.0,140.46,140.4936,140.4264,140.4432,2302.0
2018-01-05 10:55:00,167.16,167.23,167.16,167.21,1700.0,140.4516,140.5104,140.4516,140.4936,1700.0
2018-01-05 11:00:00,167.2,167.23,167.09,167.22,1506.0,140.4852,140.5104,140.3928,140.502,1506.0
2018-01-05 11:05:00,167.19,167.26,167.18,167.21,3751.0,140.4768,140.5356,140.4684,140.4936,3751.0
2018-01-05 11:10:00,167.21,167.53,167.21,167.53,3850.0,140.4936,140.7624,140.4936,140.7624,3850.0
2018-01-05 11:15:00,167.52,167.76,167.44,167.7,4519.0,140.754,140.9557,140.6868,140.9053,4519.0
2018-01-05 11:20:00,167.58,167.63,167.43,167.43,3119.0,140.8045,140.8465,140.6784,140.6784,3119.0
2018-01-05 11:25:00,167.44,167.5,167.41,167.5,900.0,140.6868,140.7372,140.6616,140.7372,900.0
2018-01-05 11:30:00,167.43,167.43,167.27,167.29,4478.0,140.6784,140.6784,140.544,140.5608,4478.0
2018-01-05 11:35:00,167.33,167.44,167.33,167.44,1141.0,140.5944,140.6868,140.5944,140.6868,1141.0
2018-01-05 11:40:00,167.38,167.82,167.35,167.81,64893.0,140.6364,141.0061,140.6112,140.9977,64893.0
2018-01-05 11:45:00,167.75,167.89,167.75,167.8,5670.0,140.9473,141.0649,140.9473,140.9893,5670.0
2018-01-05 11:50:00,167.86,168.03,167.86,167.96,4255.0,141.0397,141.1826,141.0397,141.1237,4255.0
2018-01-05 11:55:00,168.11,168.11,168.03,168.03,207.0,141.2498,141.2498,141.1826,141.1826,207.0
2018-01-05 12:00:00,167.94,167.94,167.79,167.82,2520.0,141.1069,141.1069,140.9809,141.0061,2520.0
2018-01-05 12:05:00,167.83,167.91,167.68,167.76,8027.0,141.0145,141.0817,140.8885,140.9557,8027.0
2018-01-05 12:10:00,167.8,167.96,167.71,167.84,3520.0,140.9893,141.1237,140.9137,141.0229,3520.0
2018-01-05 12:15:00,167.84,167.96,167.79,167.94,1600.0,141.0229,141.1237,140.9809,141.1069,1600.0
2018-01-05 12:20:00,167.96,167.99,167.96,167.97,1509.0,141.1237,141.149,141.1237,141.1321,1509.0
2018-01-05 12:25:00,167.93,168.04,167.85,167.99,4074.0,141.0985,141.191,141.0313,141.149,4074.0
2018-01-05 12:30:00,168.0,168.05,167.9,168.03,1785.0,141.1574,141.1994,141.0733,141.1826,1785.0
2018-01-05 12:35:00,167.97,167.97,167.85,167.91,6510.0,141.1321,141.1321,141.0313,141.0817,6510.0
2018-01-05 12:40:00,167.88,167.95,167.88,167.95,419.0,141.0565,141.1153,141.0565,141.1153,419.0
2018-01-05 12:45:00,167.98,167.98,167.91,167.91,600.0,141.1405,141.1405,141.0817,141.0817,600.0
2018-01-05 12:50:00,167.9,167.95,167.73,167.84,4313.0,141.0733,141.1153,140.9305,141.0229,4313.0
2018-01-05 12:55:00,167.83,167.86,167.72,167.86,20077.0,141.0145,141.0397,140.9221,141.0397,20077.0
2018-01-05 13:00:00,167.83,167.87,167.77,167.81,3355.0,141.0145,141.0481,140.9641,140.9977,3355.0
2018-01-05 13:05:00,167.97,167.97,167.88,167.95,400.0,141.1321,141.1321,141.0565,141.1153,400.0
2018-01-05 13:10:00,167.87,167.88,167.86,167.87,520.0,141.0481,141.0565,141.0397,141.0481,520.0
2018-01-05 13:15:00,167.87,167.98,167.87,167.98,2910.0,141.0481,141.1405,141.0481,141.1405,2910.0
2018-01-05 13:20:00,167.99,168.05,167.81,168.05,28890.0,141.149,141.1994,140.9977,141.1994,28890.0
2018-01-05 13:25:00,167.98,168.09,167.94,168.09,3706.0,141.1405,141.233,141.1069,141.233,3706.0
2018-01-05 13:30:00,168.04,168.04,167.95,167.98,4480.0,141.191,141.191,141.1153,141.1405,4480.0
2018-01-05 13:35:00,168.02,168.02,167.99,167.99,275.0,141.1742,141.1742,141.149,141.149,275.0
2018-01-05 13:40:00,168.05,168.06,168.02,168.03,1662.0,141.1994,141.2078,141.1742,141.1826,1662.0
2018-01-05 13:45:00,168.02,168.07,167.9,167.92,2200.0,141.1742,141.2162,141.0733,141.0901,2200.0
2018-01-05 13:50:00,167.92,168.03,167.86,168.03,3149.0,141.0901,141.1826,141.0397,141.1826,3149.0
2018-01-05 13:55:00,168.02,168.09,168.0,168.07,3744.0,141.1742,141.233,141.1574,141.2162,3744.0
2018-01-05 14:00:00,168.08,168.19,168.05,168.13,3473.0,141.2246,141.317,141.1994,141.2666,3473.0
2018-01-05 14:05:00,168.17,168.17,168.02,168.03,2795.0,141.3002,141.3002,141.1742,141.1826,2795.0
2018-01-05 14:10:00,168.06,168.19,168.06,168.09,4214.0,141.2078,141.317,141.2078,141.233,4214.0
2018-01-05 14:15:00,168.06,168.27,168.06,168.2,2575.0,141.2078,141.3842,141.2078,141.3254,2575.0
2018-01-05 14:20:00,168.21,168.38,168.21,168.27,3776.0,141.3338,141.4766,141.3338,141.3842,3776.0
2018-01-05 14:25:00,168.32,168.44,168.32,168.42,5446.0,141.4262,141.5271,141.4262,141.5102,5446.0
2018-01-05 14:30:00,168.44,168.52,168.34,168.44,3578.0,141.5271,141.5943,141.443,141.5271,3578.0
2018-01-05 14:35:00,168.41,168.41,168.28,168.32,3674.0,141.5018,141.5018,141.3926,141.4262,3674.0
2018-01-05 14:40:00,168.29,168.29,168.13,168.2,6295.0,141.401,141.401,141.2666,141.3254,6295.0
2018-01-05 14:45:00,168.18,168.21,168.12,168.16,1496.0,141.3086,141.3338,141.2582,141.2918,1496.0
2018-01-05 14:50:00,168.12,168.2,168.09,168.09,9749.0,141.2582,141.3254,141.233,141.233,9749.0
2018-01-05 14:55:00,168.06,168.08,167.93,167.93,3987.0,141.2078,141.2246,141.0985,141.0985,3987.0
2018-01-05 15:00:00,167.93,168.0,167.7,167.76,7017.0,141.0985,141.1574,140.9053,140.9557,7017.0
2018-01-05 15:05:00,167.82,167.96,167.74,167.84,7146.0,141.0061,141.1237,140.9389,141.0229,7146.0
2018-01-05 15:10:00,167.86,167.92,167.82,167.88,3768.0,141.0397,141.0901,141.0061,141.0565,3768.0
2018-01-05 15:15:00,167.89,167.93,167.84,167.9,5694.0,141.0649,141.0985,141.0229,141.0733,5694.0
2018-01-05 15:20:00,167.91,167.91,167.85,167.87,4086.0,141.0817,141.0817,141.0313,141.0481,4086.0
2018-01-05 15:25:00,167.87,167.92,167.87,167.92,4049.0,141.0481,141.0901,141.0481,141.0901,4049.0
2018-01-05 15:30:00,167.92,167.96,167.89,167.93,9041.0,141.0901,141.1237,141.0649,141.0985,9041.0
2018-01-05 15:35:00,167.94,168.02,167.9,168.01,7136.0,141.1069,141.1742,141.0733,141.1658,7136.0
2018-01-05 15:40:00,168.01,168.06,168.01,168.03,4332.0,141.1658,141.2078,141.1658,141.1826,4332.0
2018-01-05 15:45:00,168.06,168.28,168.03,168.2,13736.0,141.2078,141.3926,141.1826,141.3254,13736.0
2018-01-05 15:50:00,168.22,168.28,168.14,168.28,8932.0,141.3422,141.3926,141.275,141.3926,8932.0
2018-01-05 15:55:00,168.26,168.46,168.24,168.34,55776.0,141.3758,141.5439,141.359,141.443,55776.0
2018-01-08 09:30:00,168.26,168.26,167.87,167.87,7725.0,141.3758,141.3758,141.0481,141.0481,7725.0
2018-01-08 09:35:00,167.72,168.09,167.66,167.67,5660.0,140.9221,141.233,140.8717,140.8801,5660.0
2018-01-08 09:40:00,167.7,167.7,167.12,167.22,5728.0,140.9053,140.9053,140.418,140.502,5728.0
2018-01-08 09:45:00,167.23,168.11,167.23,168.02,10809.0,140.5104,141.2498,140.5104,141.1742,10809.0
2018-01-08 09:50:00,168.02,168.02,167.31,167.31,5049.0,141.1742,141.1742,140.5776,140.5776,5049.0
2018-01-08 09:55:00,167.36,167.92,167.32,167.88,6516.0,140.6196,141.0901,140.586,141.0565,6516.0
2018-01-08 10:00:00,167.88,167.99,167.38,167.4,19992.0,141.0565,141.149,140.6364,140.6532,19992.0
2018-01-08 10:05:00,167.46,167.9,167.46,167.8,13168.0,140.7036,141.0733,140.7036,140.9893,13168.0
2018-01-08 10:10:00,167.77,167.77,167.5,167.62,38535.0,140.9641,140.9641,140.7372,140.8381,38535.0
2018-01-08 10:15:00,167.57,167.57,167.4,167.49,6051.0,140.7961,140.7961,140.6532,140.7288,6051.0
2018-01-08 10:20:00,167.57,167.78,167.45,167.63,6889.0,140.7961,140.9725,140.6952,140.8465,6889.0
2018-01-08 10:25:00,167.72,167.74,167.42,167.74,12710.0,140.9221,140.9389,140.67,140.9389,12710.0
2018-01-08 10:30:00,167.83,167.89,167.48,167.5,3436.0,141.0145,141.0649,140.7204,140.7372,3436.0
2018-01-08 10:35:00,167.5,167.59,167.48,167.58,3073.0,140.7372,140.8129,140.7204,140.8045,3073.0
2018-01-08 10:40:00,167.59,167.72,167.52,167.6,6038.0,140.8129,140.9221,140.754,140.8213,6038.0
2018-01-08 10:45:00,167.53,167.73,167.53,167.67,4118.0,140.7624,140.9305,140.7624,140.8801,4118.0
2018-01-08 10:50:00,167.67,167.81,167.61,167.65,2613.0,140.8801,140.9977,140.8297,140.8633,2613.0
2018-01-08 10:55:00,167.68,167.81,167.68,167.81,1888.0,140.8885,140.9977,140.8885,140.9977,1888.0
2018-01-08 11:00:00,167.83,167.92,167.69,167.92,4333.0,141.0145,141.0901,140.8969,141.0901,4333.0
2018-01-08 11:05:00,167.92,167.98,167.87,167.98,1472.0,141.0901,141.1405,141.0481,141.1405,1472.0
2018-01-08 11:10:00,168.0,168.03,167.89,167.9,2339.0,141.1574,141.1826,141.0649,141.0733,2339.0
2018-01-08 11:15:00,167.9,167.9,167.69,167.84,15300.0,141.0733,141.0733,140.8969,141.0229,15300.0
2018-01-08 11:20:00,167.95,168.18,167.93,168.16,5796.0,141.1153,141.3086,141.0985,141.2918,5796.0
2018-01-08 11:25:00,168.17,168.28,168.14,168.17,3376.0,141.3002,141.3926,141.275,141.3002,3376.0
2018-01-08 11:30:00,168.22,168.3,168.21,168.26,3550.0,141.3422,141.4094,141.3338,141.3758,3550.0
2018-01-08 11:35:00,168.27,168.27,168.08,168.1,4710.0,141.3842,141.3842,141.2246,141.2414,4710.0
2018-01-08 11:40:00,168.12,168.29,168.1,168.27,3164.0,141.2582,141.401,141.2414,141.3842,3164.0
2018-01-08 11:45:00,168.29,168.29,168.07,168.13,7073.0,141.401,141.401,141.2162,141.2666,7073.0
2018-01-08 11:50:00,168.03,168.04,167.97,167.97,1026.0,141.1826,141.191,141.1321,141.1321,1026.0
2018-01-08 11:55:00,167.86,168.06,167.83,168.04,9604.0,141.0397,141.2078,141.0145,141.191,9604.0
2018-01-08 12:00:00,168.12,168.42,168.08,168.4,6654.0,141.2582,141.5102,141.2246,141.4934,6654.0
2018-01-08 12:05:00,168.32,168.47,168.26,168.37,7500.0,141.4262,141.5523,141.3758,141.4682,7500.0
2018-01-08 12:10:00,168.33,168.48,168.28,168.41,13583.0,141.4346,141.5607,141.3926,141.5018,13583.0
2018-01-08 12:15:00,168.46,168.46,168.26,168.37,10100.0,141.5439,141.5439,141.3758,141.4682,10100.0
2018-01-08 12:20:00,168.41,168.5,168.27,168.33,7300.0,141.5018,141.5775,141.3842,141.4346,7300.0
2018-01-08 12:25:00,168.37,168.4,168.32,168.35,4462.0,141.4682,141.4934,141.4262,141.4514,4462.0
2018-01-08 12:30:00,168.33,168.43,168.29,168.42,4331.0,141.4346,141.5186,141.401,141.5102,4331.0
2018-01-08 12:35:00,168.42,168.57,168.42,168.52,4997.0,141.5102,141.6363,141.5102,141.5943,4997.0
2018-01-08 12:40:00,168.41,168.44,168.25,168.35,7209.0,141.5018,141.5271,141.3674,141.4514,7209.0
2018-01-08 12:45:00,168.33,168.37,168.21,168.31,8461.0,141.4346,141.4682,141.3338,141.4178,8461.0
2018-01-08 12:50:00,168.35,168.39,168.26,168.3,2459.0,141.4514,141.485,141.3758,141.4094,2459.0
2018-01-08 12:55:00,168.31,168.34,168.13,168.13,2222.0,141.4178,141.443,141.2666,141.2666,2222.0
2018-01-08 13:00:00,168.18,168.19,168.06,168.1,3117.0,141.3086,141.317,141.2078,141.2414,3117.0
2018-01-08 13:05:00,168.14,168.21,168.05,168.2,1355.0,141.275,141.3338,141.1994,141.3254,1355.0
2018-01-08 13:10:00,168.18,168.28,168.16,168.26,4992.0,141.3086,141.3926,141.2918,141.3758,4992.0
2018-01-08 13:15:00,168.26,168.33,168.14,168.31,5153.0,141.3758,141.4346,141.275,141.4178,5153.0
2018-01-08 13:20:00,168.31,168.34,168.27,168.33,7237.0,141.4178,141.443,141.3842,141.4346,7237.0
2018-01-08 13:25:00,168.35,168.49,168.35,168.43,2620.0,141.4514,141.5691,141.4514,141.5186,2620.0
2018-01-08 13:30:00,168.36,168.52,168.36,168.48,2635.0,141.4598,141.5943,141.4598,141.5607,2635.0
2018-01-08 13:35:00,168.47,168.51,168.44,168.51,1500.0,141.5523,141.5859,141.5271,141.5859,1500.0
2018-01-08 13:40:00,168.47,168.51,168.44,168.49,2511.0,141.5523,141.5859,141.5271,141.5691,2511.0
2018-01-08 13:45:00,168.48,168.48,168.2,168.23,3804.0,141.5607,141.5607,141.3254,141.3506,3804.0
2018-01-08 13:50:00,168.2,168.28,167.98,168.06,5667.0,141.3254,141.3926,141.1405,141.2078,5667.0
2018-01-08 13:55:00,168.07,168.16,168.07,168.14,2042.0,141.2162,141.2918,141.2162,141.275,2042.0
2018-01-08 14:00:00,168.15,168.29,168.13,168.29,3886.0,141.2834,141.401,141.2666,141.401,3886.0
2018-01-08 14:05:00,168.3,168.38,168.16,168.32,8084.0,141.4094,141.4766,141.2918,141.4262,8084.0
2018-01-08 14:10:00,168.3,168.55,168.26,168.34,11154.0,141.4094,141.6195,141.3758,141.443,11154.0
2018-01-08 14:15:00,168.35,168.49,168.35,168.46,3047.0,141.4514,141.5691,141.4514,141.5439,3047.0
2018-01-08 14:20:00,168.45,168.45,168.3,168.3,4363.0,141.5355,141.5355,141.4094,141.4094,4363.0
2018-01-08 14:25:00,168.32,168.34,168.15,168.23,3334.0,141.4262,141.443,141.2834,141.3506,3334.0
2018-01-08 14:30:00,168.21,168.28,168.12,168.21,4558.0,141.3338,141.3926,141.2582,141.3338,4558.0
2018-01-08 14:35:00,168.24,168.28,168.19,168.2,4787.0,141.359,141.3926,141.317,141.3254,4787.0
2018-01-08 14:40:00,168.22,168.3,168.07,168.08,5460.0,141.3422,141.4094,141.2162,141.2246,5460.0
2018-01-08 14:45:00,168.13,168.19,168.1,168.18,2300.0,141.2666,141.317,141.2414,141.3086,2300.0
2018-01-08 14:50:00,168.27,168.33,168.19,168.32,4205.0,141.3842,141.4346,141.317,141.4262,4205.0
2018-01-08 14:55:00,168.32,168.5,168.3,168.36,18958.0,141.4262,141.5775,141.4094,141.4598,18958.0
2018-01-08 15:00:00,168.38,168.38,168.22,168.29,12832.0,141.4766,141.4766,141.3422,141.401,12832.0
2018-01-08 15:05:00,168.27,168.34,168.21,168.3,9582.0,141.3842,141.443,141.3338,141.4094,9582.0
2018-01-08 15:10:00,168.32,168.32,167.94,167.94,14468.0,141.4262,141.4262,141.1069,141.1069,14468.0
2018-01-08 15:15:00,167.95,168.27,167.95,168.21,7976.0,141.1153,141.3842,141.1153,141.3338,7976.0
2018-01-08 15:20:00,168.22,168.26,168.16,168.18,7320.0,141.3422,141.3758,141.2918,141.3086,7320.0
2018-01-08 15:25:00,168.18,168.23,168.1,168.2,5821.0,141.3086,141.3506,141.2414,141.3254,5821.0
2018-01-08 15:30:00,168.21,168.31,168.2,168.31,7435.0,141.3338,141.4178,141.3254,141.4178,7435.0
2018-01-08 15:35:00,168.38,168.57,168.34,168.55,12742.0,141.4766,141.6363,141.443,141.6195,12742.0
2018-01-08 15:40:00,168.56,168.72,168.52,168.68,16828.0,141.6279,141.7623,141.5943,141.7287,16828.0
2018-01-08 15:45:00,168.71,168.81,168.65,168.67,16560.0,141.7539,141.8379,141.7035,141.7203,16560.0
2018-01-08 15:50:00,168.67,168.69,168.6,168.62,12909.0,141.7203,141.7371,141.6615,141.6783,12909.0
2018-01-08 15:55:00,168.6,168.72,168.55,168.6,43189.0,141.6615,141.7623,141.6195,141.6615,43189.0
2018-01-09 09:30:00,169.07,169.42,168.38,168.81,5710.0,142.0564,142.3505,141.4766,141.8379,5710.0
2018-01-09 09:35:00,168.96,168.96,168.9,168.93,544.0,141.964,141.964,141.9136,141.9388,544.0
2018-01-09 09:40:00,168.87,169.15,168.86,169.15,2235.0,141.8883,142.1236,141.8799,142.1236,2235.0
2018-01-09 09:45:00,169.0,169.49,168.9,169.34,4754.0,141.9976,142.4093,141.9136,142.2833,4754.0
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 09:55:00,169.31,169.31,169.31,169.31,0.0,142.258,142.258,142.258,142.258,0.0
2018-01-09 10:00:00,169.29,169.3,168.95,169.23,4920.0,142.2412,142.2496,141.9556,142.1908,4920.0
2018-01-09 10:05:00,169.27,169.53,169.26,169.52,3697.0,142.2244,142.4429,142.216,142.4345,3697.0
2018-01-09 10:10:00,169.49,170.26,169.49,170.1,28089.0,142.4093,143.0563,142.4093,142.9218,28089.0
2018-01-09 10:15:00,170.19,170.49,170.14,170.25,14936.0,142.9974,143.2495,142.9554,143.0479,14936.0
2018-01-09 10:20:00,170.27,170.32,170.07,170.24,3155.0,143.0647,143.1067,142.8966,143.0395,3155.0
2018-01-09 10:25:00,170.18,170.25,169.95,169.96,4810.0,142.989,143.0479,142.7958,142.8042,4810.0
2018-01-09 10:30:00,169.93,169.98,169.87,169.91,2981.0,142.779,142.821,142.7286,142.7622,2981.0
2018-01-09 10:35:00,169.92,170.12,169.9,170.03,5306.0,142.7706,142.9386,142.7538,142.863,5306.0
2018-01-09 10:40:00,169.95,170.02,169.92,170.02,2500.0,142.7958,142.8546,142.7706,142.8546,2500.0
2018-01-09 10:45:00,170.05,170.05,169.94,169.99,1400.0,142.8798,142.8798,142.7874,142.8294,1400.0
2018-01-09 10:50:00,169.96,169.99,169.8,169.99,1022.0,142.8042,142.8294,142.6698,142.8294,1022.0
2018-01-09 10:55:00,169.91,169.97,169.91,169.95,2421.0,142.7622,142.8126,142.7622,142.7958,2421.0
2018-01-09 11:00:00,169.98,170.07,169.94,170.0,3490.0,142.821,142.8966,142.7874,142.8378,3490.0
2018-01-09 11:05:00,170.0,170.08,169.99,170.06,1377.0,142.8378,142.905,142.8294,142.8882,1377.0
2018-01-09 11:10:00,170.06,170.14,170.06,170.14,1765.0,142.8882,142.9554,142.8882,142.9554,1765.0
2018-01-09 11:15:00,170.09,170.18,170.02,170.18,4795.0,142.9134,142.989,142.8546,142.989,4795.0
2018-01-09 11:20:00,170.19,170.21,170.07,170.12,2005.0,142.9974,143.0142,142.8966,142.9386,2005.0
2018-01-09 11:25:00,170.21,170.43,170.21,170.39,1700.0,143.0142,143.1991,143.0142,143.1655,1700.0
2018-01-09 11:30:00,170.33,170.39,170.32,170.34,2921.0,143.1151,143.1655,143.1067,143.1235,2921.0
2018-01-09 11:35:00,170.33,170.39,170.21,170.24,2925.0,143.1151,143.1655,143.0142,143.0395,2925.0
2018-01-09 11:40:00,170.28,170.32,170.03,170.03,4500.0,143.0731,143.1067,142.863,142.863,4500.0
2018-01-09 11:45:00,170.0,170.09,169.97,170.08,4095.0,142.8378,142.9134,142.8126,142.905,4095.0
2018-01-09 11:50:00,170.12,170.12,169.9,169.9,2050.0,142.9386,142.9386,142.7538,142.7538,2050.0
2018-01-09 11:55:00,169.96,169.97,169.84,169.87,1476.0,142.8042,142.8126,142.7034,142.7286,1476.0
2018-01-09 12:00:00,169.87,170.0,169.82,169.93,5155.0,142.7286,142.8378,142.6866,142.779,5155.0
2018-01-09 12:05:00,169.92,169.98,169.91,169.91,930.0,142.7706,142.821,142.7622,142.7622,930.0
2018-01-09 12:10:00,169.87,169.89,169.79,169.85,2306.0,142.7286,142.7454,142.6614,142.7118,2306.0
2018-01-09 12:15:00,169.8,169.8,169.64,169.74,7317.0,142.6698,142.6698,142.5353,142.6193,7317.0
2018-01-09 12:20:00,169.76,169.76,169.46,169.6,6852.0,142.6361,142.6361,142.3841,142.5017,6852.0
2018-01-09 12:25:00,169.59,169.77,169.58,169.69,2664.0,142.4933,142.6445,142.4849,142.5773,2664.0
2018-01-09 12:30:00,169.68,169.87,169.67,169.8,9865.0,142.5689,142.7286,142.5605,142.6698,9865.0
2018-01-09 12:35:00,169.8,169.94,169.62,169.7,28424.0,142.6698,142.7874,142.5185,142.5857,28424.0
2018-01-09 12:40:00,169.64,169.93,169.64,169.88,24304.0,142.5353,142.779,142.5353,142.737,24304.0
2018-01-09 12:45:00,169.85,169.98,169.63,169.83,12536.0,142.7118,142.821,142.5269,142.695,12536.0
2018-01-09 12:50:00,169.81,169.81,169.69,169.69,2200.0,142.6782,142.6782,142.5773,142.5773,2200.0
2018-01-09 12:55:00,169.7,169.78,169.69,169.75,1924.0,142.5857,142.6529,142.5773,142.6277,1924.0
2018-01-09 13:00:00,169.78,169.98,169.78,169.98,2186.0,142.6529,142.821,142.6529,142.821,2186.0
2018-01-09 13:05:00,169.99,169.99,169.83,169.89,1495.0,142.8294,142.8294,142.695,142.7454,1495.0
2018-01-09 13:10:00,169.9,170.0,169.9,169.93,1713.0,142.7538,142.8378,142.7538,142.779,1713.0
2018-01-09 13:15:00,169.89,170.0,169.89,169.99,3050.0,142.7454,142.8378,142.7454,142.8294,3050.0
2018-01-09 13:20:00,170.0,170.12,170.0,170.09,2402.0,142.8378,142.9386,142.8378,142.9134,2402.0
2018-01-09 13:25:00,170.06,170.21,170.01,170.07,9234.0,142.8882,143.0142,142.8462,142.8966,9234.0
2018-01-09 13:30:00,170.01,170.08,169.95,170.02,4948.0,142.8462,142.905,142.7958,142.8546,4948.0
2018-01-09 13:35:00,170.01,170.05,169.98,169.98,1553.0,142.8462,142.8798,142.821,142.821,1553.0
2018-01-09 13:40:00,169.96,170.02,169.92,170.02,1460.0,142.8042,142.8546,142.7706,142.8546,1460.0
2018-01-09 13:45:00,170.01,170.05,169.96,169.98,3882.0,142.8462,142.8798,142.8042,142.821,3882.0
2018-01-09 13:50:00,169.97,169.97,169.93,169.97,1246.0,142.8126,142.8126,142.779,142.8126,1246.0
2018-01-09 13:55:00,170.02,170.13,170.02,170.04,4724.0,142.8546,142.947,142.8546,142.8714,4724.0
2018-01-09 14:00:00,170.04,170.21,169.96,169.96,4268.0,142.8714,143.0142,142.8042,142.8042,4268.0
2018-01-09 14:05:00,169.95,169.97,169.81,169.81,4228.0,142.7958,142.8126,142.6782,142.6782,4228.0
2018-01-09 14:10:00,169.79,169.8,169.75,169.76,1033.0,142.6614,142.6698,142.6277,142.6361,1033.0
2018-01-09 14:15:00,169.74,169.78,169.62,169.64,27300.0,142.6193,142.6529,142.5185,142.5353,27300.0
2018-01-09 14:20:00,169.59,169.95,169.48,169.49,9751.0,142.4933,142.7958,142.4009,142.4093,9751.0
2018-01-09 14:25:00,169.55,169.55,169.45,169.46,4967.0,142.4597,142.4597,142.3757,142.3841,4967.0
2018-01-09 14:30:00,169.46,169.54,169.45,169.52,4374.0,142.3841,142.4513,142.3757,142.4345,4374.0
2018-01-09 14:35:00,169.52,169.6,169.52,169.6,2696.0,142.4345,142.5017,142.4345,142.5017,2696.0
2018-01-09 14:40:00,169.59,169.59,169.42,169.42,3941.0,142.4933,142.4933,142.3505,142.3505,3941.0
2018-01-09 14:45:00,169.37,169.49,169.36,169.49,3396.0,142.3085,142.4093,142.3001,142.4093,3396.0
2018-01-09 14:50:00,169.49,169.71,169.49,169.54,19320.0,142.4093,142.5941,142.4093,142.4513,19320.0
2018-01-09 14:55:00,169.32,169.53,169.31,169.41,1600.0,142.2664,142.4429,142.258,142.3421,1600.0
2018-01-09 15:00:00,169.48,169.49,169.41,169.48,1600.0,142.4009,142.4093,142.3421,142.4009,1600.0
2018-01-09 15:05:00,169.49,170.1,169.45,169.59,10075.0,142.4093,142.9218,142.3757,142.4933,10075.0
2018-01-09 15:10:00,169.49,169.56,169.49,169.5,1164.0,142.4093,142.4681,142.4093,142.4177,1164.0
2018-01-09 15:15:00,169.48,169.53,169.42,169.47,1770.0,142.4009,142.4429,142.3505,142.3925,1770.0
2018-01-09 15:20:00,169.44,169.44,169.33,169.33,1200.0,142.3673,142.3673,142.2748,142.2748,1200.0
2018-01-09 15:25:00,169.37,169.39,169.15,169.19,5458.0,142.3085,142.3253,142.1236,142.1572,5458.0
2018-01-09 15:30:00,169.2,169.36,169.2,169.35,4619.0,142.1656,142.3001,142.1656,142.2917,4619.0
2018-01-09 15:35:00,169.35,169.44,169.26,169.44,4149.0,142.2917,142.3673,142.216,142.3673,4149.0
2018-01-09 15:40:00,169.42,169.42,169.24,169.24,4673.0,142.3505,142.3505,142.1992,142.1992,4673.0
2018-01-09 15:45:00,169.23,169.24,168.93,168.93,6490.0,142.1908,142.1992,141.9388,141.9388,6490.0
2018-01-09 15:50:00,168.93,169.12,168.92,169.11,19591.0,141.9388,142.0984,141.9304,142.09,19591.0
2018-01-09 15:55:00,169.11,169.21,168.96,169.06,48802.0,142.09,142.174,141.964,142.048,48802.0
2018-01-10 09:30:00,169.08,169.2,168.18,168.36,11073.0,142.0648,142.1656,141.3086,141.4598,11073.0
2018-01-10 09:35:00,168.14,168.52,167.77,168.35,5130.0,141.275,141.5943,140.9641,141.4514,5130.0
2018-01-10 09:40:00,168.35,168.53,168.26,168.36,3046.0,141.4514,141.6027,141.3758,141.4598,3046.0
2018-01-10 09:45:00,168.39,168.66,168.19,168.2,3024.0,141.485,141.7119,141.317,141.3254,3024.0
2018-01-10 09:50:00,168.19,168.3,167.77,167.96,11417.0,141.317,141.4094,140.9641,141.1237,11417.0
2018-01-10 09:55:00,168.15,168.43,168.05,168.33,5935.0,141.2834,141.5186,141.1994,141.4346,5935.0
2018-01-10 10:00:00,168.4,168.4,167.85,167.91,28809.0,141.4934,141.4934,141.0313,141.0817,28809.0
2018-01-10 10:05:00,167.89,168.03,167.86,167.88,9189.0,141.0649,141.1826,141.0397,141.0565,9189.0
2018-01-10 10:10:00,167.97,168.36,167.96,168.33,1300.0,141.1321,141.4598,141.1237,141.4346,1300.0
2018-01-10 10:15:00,168.4,168.46,168.27,168.32,11451.0,141.4934,141.5439,141.3842,141.4262,11451.0
2018-01-10 10:20:00,168.31,168.36,168.08,168.08,11239.0,141.4178,141.4598,141.2246,141.2246,11239.0
2018-01-10 10:25:00,168.11,168.42,168.11,168.42,2400.0,141.2498,141.5102,141.2498,141.5102,2400.0
2018-01-10 10:30:00,168.42,168.66,168.38,168.39,3968.0,141.5102,141.7119,141.4766,141.485,3968.0
2018-01-10 10:35:00,168.52,168.58,168.35,168.4,5359.0,141.5943,141.6447,141.4514,141.4934,5359.0
2018-01-10 10:40:00,168.46,168.57,168.41,168.5,3883.0,141.5439,141.6363,141.5018,141.5775,3883.0
2018-01-10 10:45:00,168.5,168.64,168.45,168.54,3317.0,141.5775,141.6951,141.5355,141.6111,3317.0
2018-01-10 10:50:00,168.57,168.63,168.5,168.5,2828.0,141.6363,141.6867,141.5775,141.5775,2828.0
2018-01-10 10:55:00,168.38,168.52,168.38,168.52,2000.0,141.4766,141.5943,141.4766,141.5943,2000.0
2018-01-10 11:00:00,168.5,168.53,168.17,168.26,9056.0,141.5775,141.6027,141.3002,141.3758,9056.0
2018-01-10 11:05:00,168.27,168.36,168.23,168.26,2500.0,141.3842,141.4598,141.3506,141.3758,2500.0
2018-01-10 11:10:00,168.26,168.26,167.88,168.05,16027.0,141.3758,141.3758,141.0565,141.1994,16027.0
2018-01-10 11:15:00,168.06,168.26,168.06,168.15,5268.0,141.2078,141.3758,141.2078,141.2834,5268.0
2018-01-10 11:20:00,168.21,168.33,168.11,168.27,1100.0,141.3338,141.4346,141.2498,141.3842,1100.0
2018-01-10 11:25:00,168.31,168.36,168.14,168.22,7866.0,141.4178,141.4598,141.275,141.3422,7866.0
2018-01-10 11:30:00,168.2,168.35,168.01,168.01,5160.0,141.3254,141.4514,141.1658,141.1658,5160.0
2018-01-10 11:35:00,168.03,168.2,167.94,168.2,6885.0,141.1826,141.3254,141.1069,141.3254,6885.0
2018-01-10 11:40:00,168.26,168.56,168.25,168.46,9306.0,141.3758,141.6279,141.3674,141.5439,9306.0
2018-01-10 11:45:00,168.46,168.51,168.21,168.48,5822.0,141.5439,141.5859,141.3338,141.5607,5822.0
2018-01-10 11:50:00,168.46,168.65,168.36,168.45,2085.0,141.5439,141.7035,141.4598,141.5355,2085.0
2018-01-10 11:55:00,168.51,168.58,168.41,168.42,2603.0,141.5859,141.6447,141.5018,141.5102,2603.0
2018-01-10 12:00:00,168.4,168.46,167.92,167.99,15290.0,141.4934,141.5439,141.0901,141.149,15290.0
2018-01-10 12:05:00,168.1,168.23,168.1,168.15,1900.0,141.2414,141.3506,141.2414,141.2834,1900.0
2018-01-10 12:10:00,168.22,168.37,168.15,168.37,2550.0,141.3422,141.4682,141.2834,141.4682,2550.0
2018-01-10 12:15:00,168.28,168.35,168.27,168.35,500.0,141.3926,141.4514,141.3842,141.4514,500.0
2018-01-10 12:20:00,168.35,168.4,168.03,168.04,9050.0,141.4514,141.4934,141.1826,141.191,9050.0
2018-01-10 12:25:00,168.17,168.25,168.15,168.21,1400.0,141.3002,141.3674,141.2834,141.3338,1400.0
2018-01-10 12:30:00,168.18,168.34,168.17,168.18,6592.0,141.3086,141.443,141.3002,141.3086,6592.0
2018-01-10 12:35:00,168.2,168.22,168.11,168.2,1200.0,141.3254,141.3422,141.2498,141.3254,1200.0
2018-01-10 12:40:00,168.26,168.26,168.14,168.16,3493.0,141.3758,141.3758,141.275,141.2918,3493.0
2018-01-10 12:45:00,168.2,168.22,168.12,168.19,2748.0,141.3254,141.3422,141.2582,141.317,2748.0
2018-01-10 12:50:00,168.2,168.24,168.2,168.23,699.0,141.3254,141.359,141.3254,141.3506,699.0
2018-01-10 12:55:00,168.22,168.25,168.21,168.25,2205.0,141.3422,141.3674,141.3338,141.3674,2205.0
2018-01-10 13:00:00,168.22,168.25,168.14,168.23,4378.0,141.3422,141.3674,141.275,141.3506,4378.0
2018-01-10 13:05:00,168.2,168.2,168.0,168.04,13130.0,141.3254,141.3254,141.1574,141.191,13130.0
2018-01-10 13:10:00,168.07,168.09,168.04,168.06,500.0,141.2162,141.233,141.191,141.2078,500.0
2018-01-10 13:15:00,168.06,168.07,167.96,168.0,7023.0,141.2078,141.2162,141.1237,141.1574,7023.0
2018-01-10 13:20:00,168.0,168.03,167.96,167.96,3930.0,141.1574,141.1826,141.1237,141.1237,3930.0
2018-01-10 13:25:00,168.02,168.09,167.96,168.03,5129.0,141.1742,141.233,141.1237,141.1826,5129.0
2018-01-10 13:30:00,168.03,168.13,168.01,168.07,3543.0,141.1826,141.2666,141.1658,141.2162,3543.0
2018-01-10 13:35:00,168.07,168.19,168.07,168.13,6527.0,141.2162,141.317,141.2162,141.2666,6527.0
2018-01-10 13:40:00,168.11,168.33,168.11,168.18,4112.0,141.2498,141.4346,141.2498,141.3086,4112.0
2018-01-10 13:45:00,168.24,168.32,168.2,168.27,1590.0,141.359,141.4262,141.3254,141.3842,1590.0
2018-01-10 13:50:00,168.29,168.35,168.2,168.35,1200.0,141.401,141.4514,141.3254,141.4514,1200.0
2018-01-10 13:55:00,168.25,168.3,168.2,168.25,2000.0,141.3674,141.4094,141.3254,141.3674,2000.0
2018-01-10 14:00:00,168.26,168.33,168.22,168.3,3250.0,141.3758,141.4346,141.3422,141.4094,3250.0
2018-01-10 14:05:00,168.34,168.4,168.29,168.35,13504.0,141.443,141.4934,141.401,141.4514,13504.0
2018-01-10 14:10:00,168.36,168.4,168.26,168.28,6885.0,141.4598,141.4934,141.3758,141.3926,6885.0
2018-01-10 14:15:00,168.28,168.38,168.28,168.31,3000.0,141.3926,141.4766,141.3926,141.4178,3000.0
2018-01-10 14:20:00,168.35,168.4,168.28,168.28,7230.0,141.4514,141.4934,141.3926,141.3926,7230.0
2018-01-10 14:25:00,168.3,168.3,168.06,168.15,4253.0,141.4094,141.4094,141.2078,141.2834,4253.0
2018-01-10 14:30:00,168.13,168.23,168.09,168.23,1307.0,141.2666,141.3506,141.233,141.3506,1307.0
2018-01-10 14:35:00,168.23,168.26,168.09,168.14,4492.0,141.3506,141.3758,141.233,141.275,4492.0
2018-01-10 14:40:00,168.08,168.14,168.07,168.09,4014.0,141.2246,141.275,141.2162,141.233,4014.0
2018-01-10 14:45:00,168.12,168.12,168.02,168.1,2568.0,141.2582,141.2582,141.1742,141.2414,2568.0
2018-01-10 14:50:00,168.13,168.24,168.13,168.2,1977.0,141.2666,141.359,141.2666,141.3254,1977.0
2018-01-10 14:55:00,168.23,168.23,168.05,168.06,5009.0,141.3506,141.3506,141.1994,141.2078,5009.0
2018-01-10 15:00:00,168.09,168.19,168.09,168.18,2715.0,141.233,141.317,141.233,141.3086,2715.0
2018-01-10 15:05:00,168.14,168.38,168.14,168.38,8683.0,141.275,141.4766,141.275,141.4766,8683.0
2018-01-10 15:10:00,168.25,168.3,168.0,168.0,18430.0,141.3674,141.4094,141.1574,141.1574,18430.0
2018-01-10 15:15:00,167.95,167.99,167.92,167.95,2173.0,141.1153,141.149,141.0901,141.1153,2173.0
2018-01-10 15:20:00,167.91,167.93,167.79,167.85,2000.0,141.0817,141.0985,140.9809,141.0313,2000.0
2018-01-10 15:25:00,167.88,167.98,167.83,167.98,3445.0,141.0565,141.1405,141.0145,141.1405,3445.0
2018-01-10 15:30:00,167.92,168.05,167.92,167.96,4638.0,141.0901,141.1994,141.0901,141.1237,4638.0
2018-01-10 15:35:00,167.98,168.07,167.96,168.01,16578.0,141.1405,141.2162,141.1237,141.1658,16578.0
2018-01-10 15:40:00,168.0,168.06,167.9,168.05,11766.0,141.1574,141.2078,141.0733,141.1994,11766.0
2018-01-10 15:45:00,168.05,168.14,167.92,168.06,9558.0,141.1994,141.275,141.0901,141.2078,9558.0
2018-01-10 15:50:00,168.09,168.27,168.01,168.25,9608.0,141.233,141.3842,141.1658,141.3674,9608.0
2018-01-10 15:55:00,168.25,168.41,168.21,168.32,52791.0,141.3674,141.5018,141.3338,141.4262,52791.0
2018-01-11 09:30:00,169.04,169.22,168.88,168.96,12362.0,142.0312,142.1824,141.8967,141.964,12362.0
2018-01-11 09:35:00,169.25,169.47,168.88,169.14,5843.0,142.2076,142.3925,141.8967,142.1152,5843.0
2018-01-11 09:40:00,169.14,169.29,168.76,168.98,9496.0,142.1152,142.2412,141.7959,141.9808,9496.0
2018-01-11 09:45:00,169.0,169.13,168.81,168.84,5453.0,141.9976,142.1068,141.8379,141.8631,5453.0
2018-01-11 09:50:00,168.88,169.95,168.83,169.81,33003.0,141.8967,142.7958,141.8547,142.6782,33003.0
2018-01-11 09:55:00,169.93,169.93,169.62,169.73,4400.0,142.779,142.779,142.5185,142.6109,4400.0
2018-01-11 10:00:00,169.74,170.13,169.65,170.09,28015.0,142.6193,142.947,142.5437,142.9134,28015.0
2018-01-11 10:05:00,170.09,170.47,170.09,170.47,4542.0,142.9134,143.2327,142.9134,143.2327,4542.0
2018-01-11 10:10:00,170.43,170.53,170.13,170.13,11434.0,143.1991,143.2831,142.947,142.947,11434.0
2018-01-11 10:15:00,170.17,170.28,169.48,169.48,7805.0,142.9806,143.0731,142.4009,142.4009,7805.0
2018-01-11 10:20:00,169.72,169.8,169.53,169.8,3100.0,142.6025,142.6698,142.4429,142.6698,3100.0
2018-01-11 10:25:00,169.71,169.73,169.42,169.7,10204.0,142.5941,142.6109,142.3505,142.5857,10204.0
2018-01-11 10:30:00,169.7,169.8,169.64,169.64,3498.0,142.5857,142.6698,142.5353,142.5353,3498.0
2018-01-11 10:35:00,169.69,169.69,169.4,169.4,1914.0,142.5773,142.5773,142.3337,142.3337,1914.0
2018-01-11 10:40:00,169.41,169.53,169.31,169.36,2917.0,142.3421,142.4429,142.258,142.3001,2917.0
2018-01-11 10:45:00,169.4,169.5,169.31,169.5,1340.0,142.3337,142.4177,142.258,142.4177,1340.0
2018-01-11 10:50:00,169.5,169.65,169.5,169.58,7886.0,142.4177,142.5437,142.4177,142.4849,7886.0
2018-01-11 10:55:00,169.55,169.64,169.42,169.42,4729.0,142.4597,142.5353,142.3505,142.3505,4729.0
2018-01-11 11:00:00,169.36,169.66,169.36,169.54,3367.0,142.3001,142.5521,142.3001,142.4513,3367.0
2018-01-11 11:05:00,169.45,169.55,169.37,169.41,3354.0,142.3757,142.4597,142.3085,142.3421,3354.0
2018-01-11 11:10:00,169.36,169.41,169.33,169.4,1879.0,142.3001,142.3421,142.2748,142.3337,1879.0
2018-01-11 11:15:00,169.36,169.39,169.14,169.23,5196.0,142.3001,142.3253,142.1152,142.1908,5196.0
2018-01-11 11:20:00,169.2,169.4,169.2,169.4,5981.0,142.1656,142.3337,142.1656,142.3337,5981.0
2018-01-11 11:25:00,169.37,169.42,169.33,169.33,2894.0,142.3085,142.3505,142.2748,142.2748,2894.0
2018-01-11 11:30:00,169.29,169.29,169.24,169.25,400.0,142.2412,142.2412,142.1992,142.2076,400.0
2018-01-11 11:35:00,169.24,169.34,169.22,169.3,3800.0,142.1992,142.2833,142.1824,142.2496,3800.0
2018-01-11 11:40:00,169.34,169.34,169.07,169.12,4890.0,142.2833,142.2833,142.0564,142.0984,4890.0
2018-01-11 11:45:00,169.1,169.14,168.97,169.14,5131.0,142.0816,142.1152,141.9724,142.1152,5131.0
2018-01-11 11:50:00,169.11,169.12,169.02,169.05,4142.0,142.09,142.0984,142.0144,142.0396,4142.0
2018-01-11 11:55:00,169.04,169.04,168.91,169.02,2928.0,142.0312,142.0312,141.922,142.0144,2928.0
2018-01-11 12:00:00,169.02,169.05,168.88,169.05,3994.0,142.0144,142.0396,141.8967,142.0396,3994.0
2018-01-11 12:05:00,169.05,169.2,169.05,169.17,2647.0,142.0396,142.1656,142.0396,142.1404,2647.0
2018-01-11 12:10:00,169.2,169.27,169.2,169.23,2732.0,142.1656,142.2244,142.1656,142.1908,2732.0
2018-01-11 12:15:00,169.25,169.26,169.14,169.14,1100.0,142.2076,142.216,142.1152,142.1152,1100.0
2018-01-11 12:20:00,169.15,169.2,169.1,169.18,3274.0,142.1236,142.1656,142.0816,142.1488,3274.0
2018-01-11 12:25:00,169.18,169.37,169.14,169.31,5457.0,142.1488,142.3085,142.1152,142.258,5457.0
2018-01-11 12:30:00,169.33,169.58,169.33,169.58,7274.0,142.2748,142.4849,142.2748,142.4849,7274.0
2018-01-11 12:35:00,169.48,169.53,169.45,169.53,3199.0,142.4009,142.4429,142.3757,142.4429,3199.0
2018-01-11 12:40:00,169.55,169.58,169.35,169.44,4665.0,142.4597,142.4849,142.2917,142.3673,4665.0
2018-01-11 12:45:00,169.37,169.54,169.35,169.42,3000.0,142.3085,142.4513,142.2917,142.3505,3000.0
2018-01-11 12:50:00,169.39,169.39,169.26,169.29,1005.0,142.3253,142.3253,142.216,142.2412,1005.0
2018-01-11 12:55:00,169.3,169.38,169.28,169.28,2915.0,142.2496,142.3169,142.2328,142.2328,2915.0
2018-01-11 13:00:00,169.3,169.3,169.25,169.27,3400.0,142.2496,142.2496,142.2076,142.2244,3400.0
2018-01-11 13:05:00,169.28,169.32,169.1,169.21,7503.0,142.2328,142.2664,142.0816,142.174,7503.0
2018-01-11 13:10:00,169.25,169.43,169.21,169.32,1797.0,142.2076,142.3589,142.174,142.2664,1797.0
2018-01-11 13:15:00,169.26,169.4,169.24,169.4,5492.0,142.216,142.3337,142.1992,142.3337,5492.0
2018-01-11 13:20:00,169.43,169.53,169.3,169.32,2455.0,142.3589,142.4429,142.2496,142.2664,2455.0
2018-01-11 13:25:00,169.35,169.44,169.35,169.44,2100.0,142.2917,142.3673,142.2917,142.3673,2100.0
2018-01-11 13:30:00,169.44,169.5,169.32,169.42,14541.0,142.3673,142.4177,142.2664,142.3505,14541.0
2018-01-11 13:35:00,169.42,169.5,169.35,169.42,7823.0,142.3505,142.4177,142.2917,142.3505,7823.0
2018-01-11 13:40:00,169.43,169.52,169.39,169.44,2435.0,142.3589,142.4345,142.3253,142.3673,2435.0
2018-01-11 13:45:00,169.53,169.62,169.44,169.44,3592.0,142.4429,142.5185,142.3673,142.3673,3592.0
2018-01-11 13:50:00,169.49,169.5,169.42,169.47,2270.0,142.4093,142.4177,142.3505,142.3925,2270.0
2018-01-11 13:55:00,169.41,169.5,169.41,169.45,1354.0,142.3421,142.4177,142.3421,142.3757,1354.0
2018-01-11 14:00:00,169.46,169.5,169.44,169.46,2704.0,142.3841,142.4177,142.3673,142.3841,2704.0
2018-01-11 14:05:00,169.46,169.46,169.19,169.36,9416.0,142.3841,142.3841,142.1572,142.3001,9416.0
2018-01-11 14:10:00,169.37,169.42,169.24,169.37,3652.0,142.3085,142.3505,142.1992,142.3085,3652.0
2018-01-11 14:15:00,169.38,169.45,169.28,169.34,3623.0,142.3169,142.3757,142.2328,142.2833,3623.0
2018-01-11 14:20:00,169.4,169.41,169.17,169.23,3383.0,142.3337,142.3421,142.1404,142.1908,3383.0
2018-01-11 14:25:00,169.24,169.33,169.14,169.22,2484.0,142.1992,142.2748,142.1152,142.1824,2484.0
2018-01-11 14:30:00,169.21,169.3,169.17,169.24,2632.0,142.174,142.2496,142.1404,142.1992,2632.0
2018-01-11 14:35:00,169.29,169.3,169.16,169.21,3840.0,142.2412,142.2496,142.132,142.174,3840.0
2018-01-11 14:40:00,169.21,169.24,169.18,169.24,3240.0,142.174,142.1992,142.1488,142.1992,3240.0
2018-01-11 14:45:00,169.28,169.32,169.24,169.25,5931.0,142.2328,142.2664,142.1992,142.2076,5931.0
2018-01-11 14:50:00,169.26,169.34,169.2,169.22,5380.0,142.216,142.2833,142.1656,142.1824,5380.0
2018-01-11 14:55:00,169.25,169.3,169.22,169.27,4659.0,142.2076,142.2496,142.1824,142.2244,4659.0
2018-01-11 15:00:00,169.29,169.33,169.2,169.2,7707.0,142.2412,142.2748,142.1656,142.1656,7707.0
2018-01-11 15:05:00,169.26,169.3,169.2,169.23,7789.0,142.216,142.2496,142.1656,142.1908,7789.0
2018-01-11 15:10:00,169.23,169.3,169.21,169.24,15604.0,142.1908,142.2496,142.174,142.1992,15604.0
2018-01-11 15:15:00,169.24,169.32,169.24,169.3,13554.0,142.1992,142.2664,142.1992,142.2496,13554.0
2018-01-11 15:20:00,169.32,169.63,169.29,169.63,5970.0,142.2664,142.5269,142.2412,142.5269,5970.0
2018-01-11 15:25:00,169.66,169.71,169.64,169.68,6472.0,142.5521,142.5941,142.5353,142.5689,6472.0
2018-01-11 15:30:00,169.65,169.65,169.56,169.62,7502.0,142.5437,142.5437,142.4681,142.5185,7502.0
2018-01-11 15:35:00,169.6,169.72,169.6,169.72,2729.0,142.5017,142.6025,142.5017,142.6025,2729.0
2018-01-11 15:40:00,169.69,169.71,169.64,169.69,10208.0,142.5773,142.5941,142.5353,142.5773,10208.0
2018-01-11 15:45:00,169.69,169.83,169.66,169.78,16176.0,142.5773,142.695,142.5521,142.6529,16176.0
2018-01-11 15:50:00,169.79,169.92,169.79,169.92,8135.0,142.6614,142.7706,142.6614,142.7706,8135.0
2018-01-11 15:55:00,169.91,169.99,169.83,169.95,37102.0,142.7622,142.8294,142.695,142.7958,37102.0
2018-01-12 09:30:00,170.0,170.0,168.92,169.26,18107.0,142.8378,142.8378,141.9304,142.216,18107.0
2018-01-12 09:35:00,169.25,169.45,168.93,169.02,6330.0,142.2076,142.3757,141.9388,142.0144,6330.0
2018-01-12 09:40:00,169.3,169.81,169.11,169.8,5043.0,142.2496,142.6782,142.09,142.6698,5043.0
2018-01-12 09:45:00,169.75,169.77,169.21,169.22,15161.0,142.6277,142.6445,142.174,142.1824,15161.0
2018-01-12 09:50:00,169.47,169.6,169.26,169.6,4119.0,142.3925,142.5017,142.216,142.5017,4119.0
2018-01-12 09:55:00,169.9,170.14,169.88,169.95,5496.0,142.7538,142.9554,142.737,142.7958,5496.0
2018-01-12 10:00:00,169.7,169.94,169.7,169.73,3901.0,142.5857,142.7874,142.5857,142.6109,3901.0
2018-01-12 10:05:00,169.95,170.05,169.75,169.97,9401.0,142.7958,142.8798,142.6277,142.8126,9401.0
2018-01-12 10:10:00,169.81,169.88,169.81,169.88,200.0,142.6782,142.737,142.6782,142.737,200.0
2018-01-12 10:15:00,169.8,169.81,169.61,169.81,4155.0,142.6698,142.6782,142.5101,142.6782,4155.0
2018-01-12 10:20:00,169.85,170.14,169.85,169.98,6505.0,142.7118,142.9554,142.7118,142.821,6505.0
2018-01-12 10:25:00,169.94,169.94,169.61,169.61,2700.0,142.7874,142.7874,142.5101,142.5101,2700.0
2018-01-12 10:30:00,169.7,169.85,169.7,169.82,700.0,142.5857,142.7118,142.5857,142.6866,700.0
2018-01-12 10:35:00,169.87,170.14,169.76,169.79,9952.0,142.7286,142.9554,142.6361,142.6614,9952.0
2018-01-12 10:40:00,169.99,169.99,169.61,169.71,19334.0,142.8294,142.8294,142.5101,142.5941,19334.0
2018-01-12 10:45:00,169.84,169.96,169.84,169.91,2049.0,142.7034,142.8042,142.7034,142.7622,2049.0
2018-01-12 10:50:00,169.96,170.06,169.85,170.02,1600.0,142.8042,142.8882,142.7118,142.8546,1600.0
2018-01-12 10:55:00,170.18,170.18,169.74,169.75,2753.0,142.989,142.989,142.6193,142.6277,2753.0
2018-01-12 11:00:00,169.83,169.84,169.69,169.77,8036.0,142.695,142.7034,142.5773,142.6445,8036.0
2018-01-12 11:05:00,169.97,169.97,169.73,169.73,1699.0,142.8126,142.8126,142.6109,142.6109,1699.0
2018-01-12 11:10:00,169.72,169.88,169.72,169.76,3031.0,142.6025,142.737,142.6025,142.6361,3031.0
2018-01-12 11:15:00,169.76,169.88,169.76,169.78,5859.0,142.6361,142.737,142.6361,142.6529,5859.0
2018-01-12 11:20:00,169.83,169.9,169.75,169.77,2216.0,142.695,142.7538,142.6277,142.6445,2216.0
2018-01-12 11:25:00,169.78,169.83,169.74,169.83,2236.0,142.6529,142.695,142.6193,142.695,2236.0
2018-01-12 11:30:00,169.92,170.02,169.81,169.81,5233.0,142.7706,142.8546,142.6782,142.6782,5233.0
2018-01-12 11:35:00,169.81,169.83,169.75,169.83,600.0,142.6782,142.695,142.6277,142.695,600.0
2018-01-12 11:40:00,169.77,169.91,169.77,169.81,1000.0,142.6445,142.7622,142.6445,142.6782,1000.0
2018-01-12 11:45:00,169.82,169.89,169.65,169.72,4004.0,142.6866,142.7454,142.5437,142.6025,4004.0
2018-01-12 11:50:00,169.65,169.9,169.65,169.9,3573.0,142.5437,142.7538,142.5437,142.7538,3573.0
2018-01-12 11:55:00,169.92,169.95,169.89,169.95,600.0,142.7706,142.7958,142.7454,142.7958,600.0
2018-01-12 12:00:00,169.96,170.01,169.89,169.9,3831.0,142.8042,142.8462,142.7454,142.7538,3831.0
2018-01-12 12:05:00,169.9,170.03,169.89,170.03,8155.0,142.7538,142.863,142.7454,142.863,8155.0
2018-01-12 12:10:00,170.04,170.08,170.02,170.07,700.0,142.8714,142.905,142.8546,142.8966,700.0
2018-01-12 12:15:00,170.12,170.12,170.01,170.08,2047.0,142.9386,142.9386,142.8462,142.905,2047.0
2018-01-12 12:20:00,170.05,170.09,170.05,170.09,500.0,142.8798,142.9134,142.8798,142.9134,500.0
2018-01-12 12:25:00,170.12,170.12,169.92,169.92,4480.0,142.9386,142.9386,142.7706,142.7706,4480.0
2018-01-12 12:30:00,169.93,169.97,169.91,169.91,799.0,142.779,142.8126,142.7622,142.7622,799.0
2018-01-12 12:35:00,169.88,169.88,169.83,169.84,2400.0,142.737,142.737,142.695,142.7034,2400.0
2018-01-12 12:40:00,169.8,169.85,169.78,169.83,1200.0,142.6698,142.7118,142.6529,142.695,1200.0
2018-01-12 12:45:00,169.78,169.86,169.78,169.79,800.0,142.6529,142.7202,142.6529,142.6614,800.0
2018-01-12 12:50:00,169.88,169.95,169.86,169.86,5327.0,142.737,142.7958,142.7202,142.7202,5327.0
2018-01-12 12:55:00,169.91,169.98,169.88,169.97,830.0,142.7622,142.821,142.737,142.8126,830.0
2018-01-12 13:00:00,170.03,170.07,169.97,169.99,2169.0,142.863,142.8966,142.8126,142.8294,2169.0
2018-01-12 13:05:00,169.99,170.01,169.87,169.93,3990.0,142.8294,142.8462,142.7286,142.779,3990.0
2018-01-12 13:10:00,169.94,169.99,169.93,169.99,600.0,142.7874,142.8294,142.779,142.8294,600.0
2018-01-12 13:15:00,169.97,170.02,169.96,169.98,3178.0,142.8126,142.8546,142.8042,142.821,3178.0
2018-01-12 13:20:00,169.95,169.95,169.83,169.87,2000.0,142.7958,142.7958,142.695,142.7286,2000.0
2018-01-12 13:25:00,169.89,169.95,169.78,169.95,6250.0,142.7454,142.7958,142.6529,142.7958,6250.0
2018-01-12 13:30:00,169.94,169.94,169.76,169.77,3250.0,142.7874,142.7874,142.6361,142.6445,3250.0
2018-01-12 13:35:00,169.78,169.88,169.77,169.84,3163.0,142.6529,142.737,142.6445,142.7034,3163.0
2018-01-12 13:40:00,169.84,169.9,169.8,169.88,3312.0,142.7034,142.7538,142.6698,142.737,3312.0
2018-01-12 13:45:00,169.84,169.95,169.8,169.93,3200.0,142.7034,142.7958,142.6698,142.779,3200.0
2018-01-12 13:50:00,169.98,170.03,169.94,169.94,2955.0,142.821,142.863,142.7874,142.7874,2955.0
2018-01-12 13:55:00,169.94,170.03,169.64,169.83,3700.0,142.7874,142.863,142.5353,142.695,3700.0
2018-01-12 14:00:00,169.75,169.82,169.67,169.8,4150.0,142.6277,142.6866,142.5605,142.6698,4150.0
2018-01-12 14:05:00,169.83,169.86,169.59,169.67,4230.0,142.695,142.7202,142.4933,142.5605,4230.0
2018-01-12 14:10:00,169.64,169.76,169.62,169.75,3876.0,142.5353,142.6361,142.5185,142.6277,3876.0
2018-01-12 14:15:00,169.69,169.88,169.69,169.88,5209.0,142.5773,142.737,142.5773,142.737,5209.0
2018-01-12 14:20:00,169.83,169.9,169.8,169.89,3300.0,142.695,142.7538,142.6698,142.7454,3300.0
2018-01-12 14:25:00,169.85,169.88,169.84,169.84,4006.0,142.7118,142.737,142.7034,142.7034,4006.0
2018-01-12 14:30:00,169.9,169.9,169.74,169.81,3666.0,142.7538,142.7538,142.6193,142.6782,3666.0
2018-01-12 14:35:00,169.84,169.85,169.76,169.76,3408.0,142.7034,142.7118,142.6361,142.6361,3408.0
2018-01-12 14:40:00,169.76,169.77,169.58,169.65,5925.0,142.6361,142.6445,142.4849,142.5437,5925.0
2018-01-12 14:45:00,169.65,169.7,169.62,169.7,3192.0,142.5437,142.5857,142.5185,142.5857,3192.0
2018-01-12 14:50:00,169.66,169.78,169.65,169.77,14061.0,142.5521,142.6529,142.5437,142.6445,14061.0
2018-01-12 14:55:00,169.77,169.93,169.76,169.93,7579.0,142.6445,142.779,142.6361,142.779,7579.0
2018-01-12 15:00:00,169.88,170.15,169.86,170.05,10455.0,142.737,142.9638,142.7202,142.8798,10455.0
2018-01-12 15:05:00,170.04,170.12,170.03,170.12,3217.0,142.8714,142.9386,142.863,142.9386,3217.0
2018-01-12 15:10:00,170.06,170.08,169.92,169.92,3278.0,142.8882,142.905,142.7706,142.7706,3278.0
2018-01-12 15:15:00,169.92,170.08,169.91,170.06,6575.0,142.7706,142.905,142.7622,142.8882,6575.0
2018-01-12 15:20:00,170.06,170.13,170.04,170.13,7032.0,142.8882,142.947,142.8714,142.947,7032.0
2018-01-12 15:25:00,170.14,170.15,170.06,170.11,6297.0,142.9554,142.9638,142.8882,142.9302,6297.0
2018-01-12 15:30:00,170.12,170.19,170.09,170.17,7266.0,142.9386,142.9974,142.9134,142.9806,7266.0
2018-01-12 15:35:00,170.15,170.15,170.05,170.1,9842.0,142.9638,142.9638,142.8798,142.9218,9842.0
2018-01-12 15:40:00,170.1,170.17,170.1,170.17,7812.0,142.9218,142.9806,142.9218,142.9806,7812.0
2018-01-12 15:45:00,170.18,170.31,170.18,170.24,14011.0,142.989,143.0983,142.989,143.0395,14011.0
2018-01-12 15:50:00,170.22,170.22,170.02,170.05,17840.0,143.0226,143.0226,142.8546,142.8798,17840.0
2018-01-12 15:55:00,170.05,170.18,169.95,170.14,45034.0,142.8798,142.989,142.7958,142.9554,45034.0
2018-01-16 09:30:00,171.43,171.43,170.01,170.52,19163.0,144.0393,144.0393,142.8462,143.2747,19163.0
2018-01-16 09:35:00,170.52,170.83,170.45,170.52,3733.0,143.2747,143.5352,143.2159,143.2747,3733.0
2018-01-16 09:40:00,170.88,170.98,170.22,170.77,20190.0,143.5772,143.6612,143.0226,143.4848,20190.0
2018-01-16 09:45:00,170.69,170.82,170.65,170.72,1600.0,143.4176,143.5268,143.3839,143.4428,1600.0
2018-01-16 09:50:00,170.84,170.99,170.73,170.93,7727.0,143.5436,143.6696,143.4512,143.6192,7727.0
2018-01-16 09:55:00,170.75,171.49,170.75,171.16,12689.0,143.468,144.0897,143.468,143.8125,12689.0
2018-01-16 10:00:00,171.28,171.29,170.75,170.86,3881.0,143.9133,143.9217,143.468,143.5604,3881.0
2018-01-16 10:05:00,170.77,170.77,170.59,170.62,7389.0,143.4848,143.4848,143.3335,143.3587,7389.0
2018-01-16 10:10:00,170.67,170.72,170.57,170.7,7678.0,143.4007,143.4428,143.3167,143.426,7678.0
2018-01-16 10:15:00,170.7,170.76,170.41,170.42,13964.0,143.426,143.4764,143.1823,143.1907,13964.0
2018-01-16 10:20:00,170.42,170.48,170.29,170.46,18554.0,143.1907,143.2411,143.0815,143.2243,18554.0
2018-01-16 10:25:00,170.47,170.51,170.3,170.42,10226.0,143.2327,143.2663,143.0899,143.1907,10226.0
2018-01-16 10:30:00,170.42,170.42,170.02,170.02,1900.0,143.1907,143.1907,142.8546,142.8546,1900.0
2018-01-16 10:35:00,170.04,170.04,169.75,169.92,2818.0,142.8714,142.8714,142.6277,142.7706,2818.0
2018-01-16 10:40:00,169.84,169.93,169.77,169.89,8118.0,142.7034,142.779,142.6445,142.7454,8118.0
2018-01-16 10:45:00,169.94,169.98,169.74,169.76,6642.0,142.7874,142.821,142.6193,142.6361,6642.0
2018-01-16 10:50:00,169.8,169.82,169.53,169.69,5832.0,142.6698,142.6866,142.4429,142.5773,5832.0
2018-01-16 10:55:00,169.72,169.72,169.47,169.52,1650.0,142.6025,142.6025,142.3925,142.4345,1650.0
2018-01-16 11:00:00,169.48,169.7,169.4,169.6,5182.0,142.4009,142.5857,142.3337,142.5017,5182.0
2018-01-16 11:05:00,169.6,169.6,169.26,169.28,5893.0,142.5017,142.5017,142.216,142.2328,5893.0
2018-01-16 11:10:00,169.25,169.49,169.15,169.15,2726.0,142.2076,142.4093,142.1236,142.1236,2726.0
2018-01-16 11:15:00,169.15,169.62,169.13,169.62,4130.0,142.1236,142.5185,142.1068,142.5185,4130.0
2018-01-16 11:20:00,169.66,169.68,169.53,169.56,2434.0,142.5521,142.5689,142.4429,142.4681,2434.0
2018-01-16 11:25:00,169.57,169.83,169.5,169.81,39275.0,142.4765,142.695,142.4177,142.6782,39275.0
2018-01-16 11:30:00,169.76,169.85,169.69,169.85,8209.0,142.6361,142.7118,142.5773,142.7118,8209.0
2018-01-16 11:35:00,169.81,169.82,169.31,169.31,9029.0,142.6782,142.6866,142.258,142.258,9029.0
2018-01-16 11:40:00,169.34,169.35,168.81,168.81,13935.0,142.2833,142.2917,141.8379,141.8379,13935.0
2018-01-16 11:45:00,168.83,169.07,168.6,168.98,6698.0,141.8547,142.0564,141.6615,141.9808,6698.0
2018-01-16 11:50:00,168.98,169.11,168.93,168.93,2085.0,141.9808,142.09,141.9388,141.9388,2085.0
2018-01-16 11:55:00,168.95,168.95,168.8,168.9,2790.0,141.9556,141.9556,141.8295,141.9136,2790.0
2018-01-16 12:00:00,168.97,169.16,168.97,169.13,3300.0,141.9724,142.132,141.9724,142.1068,3300.0
2018-01-16 12:05:00,169.13,169.28,168.96,168.97,7827.0,142.1068,142.2328,141.964,141.9724,7827.0
2018-01-16 12:10:00,169.07,169.17,169.03,169.17,2751.0,142.0564,142.1404,142.0228,142.1404,2751.0
2018-01-16 12:15:00,169.18,169.18,169.1,169.11,1857.0,142.1488,142.1488,142.0816,142.09,1857.0
2018-01-16 12:20:00,169.07,169.08,168.81,168.84,3038.0,142.0564,142.0648,141.8379,141.8631,3038.0
2018-01-16 12:25:00,168.79,168.82,168.62,168.75,1700.0,141.8211,141.8463,141.6783,141.7875,1700.0
2018-01-16 12:30:00,168.71,168.82,168.68,168.82,5133.0,141.7539,141.8463,141.7287,141.8463,5133.0
2018-01-16 12:35:00,168.84,168.86,168.58,168.67,9587.0,141.8631,141.8799,141.6447,141.7203,9587.0
2018-01-16 12:40:00,168.75,168.82,168.6,168.65,2712.0,141.7875,141.8463,141.6615,141.7035,2712.0
2018-01-16 12:45:00,168.58,168.6,168.42,168.44,4402.0,141.6447,141.6615,141.5102,141.5271,4402.0
2018-01-16 12:50:00,168.52,168.53,168.37,168.42,3906.0,141.5943,141.6027,141.4682,141.5102,3906.0
2018-01-16 12:55:00,168.52,168.62,168.41,168.54,5528.0,141.5943,141.6783,141.5018,141.6111,5528.0
2018-01-16 13:00:00,168.58,168.78,168.46,168.73,5000.0,141.6447,141.8127,141.5439,141.7707,5000.0
2018-01-16 13:05:00,168.77,168.77,168.44,168.44,1900.0,141.8043,141.8043,141.5271,141.5271,1900.0
2018-01-16 13:10:00,168.49,168.53,168.2,168.22,4836.0,141.5691,141.6027,141.3254,141.3422,4836.0
2018-01-16 13:15:00,168.3,168.41,168.19,168.41,3900.0,141.4094,141.5018,141.317,141.5018,3900.0
2018-01-16 13:20:00,168.4,168.4,167.76,167.78,7610.0,141.4934,141.4934,140.9557,140.9725,7610.0
2018-01-16 13:25:00,167.94,168.22,167.9,168.21,3786.0,141.1069,141.3422,141.0733,141.3338,3786.0
2018-01-16 13:30:00,168.25,168.3,168.16,168.21,3870.0,141.3674,141.4094,141.2918,141.3338,3870.0
2018-01-16 13:35:00,168.13,168.13,167.95,168.12,3447.0,141.2666,141.2666,141.1153,141.2582,3447.0
2018-01-16 13:40:00,168.11,168.12,167.78,167.89,5355.0,141.2498,141.2582,140.9725,141.0649,5355.0
2018-01-16 13:45:00,167.9,167.94,167.77,167.81,6477.0,141.0733,141.1069,140.9641,140.9977,6477.0
2018-01-16 13:50:00,167.82,167.83,167.43,167.59,9352.0,141.0061,141.0145,140.6784,140.8129,9352.0
2018-01-16 13:55:00,167.58,167.67,167.39,167.43,12787.0,140.8045,140.8801,140.6448,140.6784,12787.0
2018-01-16 14:00:00,167.49,167.6,167.41,167.51,13078.0,140.7288,140.8213,140.6616,140.7456,13078.0
2018-01-16 14:05:00,167.56,167.81,167.5,167.76,8411.0,140.7877,140.9977,140.7372,140.9557,8411.0
2018-01-16 14:10:00,167.74,167.78,167.53,167.58,5400.0,140.9389,140.9725,140.7624,140.8045,5400.0
2018-01-16 14:15:00,167.58,167.58,167.2,167.36,13715.0,140.8045,140.8045,140.4852,140.6196,13715.0
2018-01-16 14:20:00,167.33,167.33,167.02,167.16,18057.0,140.5944,140.5944,140.3339,140.4516,18057.0
2018-01-16 14:25:00,167.17,167.33,166.87,166.87,8544.0,140.46,140.5944,140.2079,140.2079,8544.0
2018-01-16 14:30:00,166.91,167.17,166.91,167.09,11351.0,140.2415,140.46,140.2415,140.3928,11351.0
2018-01-16 14:35:00,167.09,167.17,166.76,166.82,5882.0,140.3928,140.46,140.1155,140.1659,5882.0
2018-01-16 14:40:00,166.83,166.91,166.24,166.24,4466.0,140.1743,140.2415,139.6786,139.6786,4466.0
2018-01-16 14:45:00,166.13,166.37,165.76,166.17,26435.0,139.5861,139.7878,139.2753,139.6197,26435.0
2018-01-16 14:50:00,166.23,166.42,166.17,166.42,7260.0,139.6702,139.8298,139.6197,139.8298,7260.0
2018-01-16 14:55:00,166.42,166.54,166.35,166.47,13045.0,139.8298,139.9306,139.771,139.8718,13045.0
2018-01-16 15:00:00,166.48,166.64,166.47,166.64,16795.0,139.8802,140.0147,139.8718,140.0147,16795.0
2018-01-16 15:05:00,166.63,167.02,166.57,167.02,7433.0,140.0062,140.3339,139.9558,140.3339,7433.0
2018-01-16 15:10:00,167.04,167.05,166.64,166.64,13183.0,140.3507,140.3591,140.0147,140.0147,13183.0
2018-01-16 15:15:00,166.68,166.68,166.5,166.62,10331.0,140.0483,140.0483,139.897,139.9978,10331.0
2018-01-16 15:20:00,166.63,166.83,166.48,166.53,14198.0,140.0062,140.1743,139.8802,139.9222,14198.0
2018-01-16 15:25:00,166.49,166.86,166.47,166.81,20664.0,139.8886,140.1995,139.8718,140.1575,20664.0
2018-01-16 15:30:00,166.76,166.76,166.49,166.53,20118.0,140.1155,140.1155,139.8886,139.9222,20118.0
2018-01-16 15:35:00,166.57,166.75,166.53,166.55,18874.0,139.9558,140.1071,139.9222,139.939,18874.0
2018-01-16 15:40:00,166.55,166.77,166.46,166.65,34985.0,139.939,140.1239,139.8634,140.0231,34985.0
2018-01-16 15:45:00,166.65,166.74,166.52,166.74,33104.0,140.0231,140.0987,139.9138,140.0987,33104.0
2018-01-16 15:50:00,166.77,166.84,166.72,166.73,32152.0,140.1239,140.1827,140.0819,140.0903,32152.0
2018-01-16 15:55:00,166.72,166.89,166.6,166.75,64708.0,140.0819,140.2247,139.981,140.1071,64708.0
2018-01-17 09:30:00,168.25,169.04,167.95,168.4,14811.0,141.3674,142.0312,141.1153,141.4934,14811.0
2018-01-17 09:35:00,168.06,168.08,167.72,167.95,2570.0,141.2078,141.2246,140.9221,141.1153,2570.0
2018-01-17 09:40:00,167.7,167.71,167.4,167.4,7289.0,140.9053,140.9137,140.6532,140.6532,7289.0
2018-01-17 09:45:00,167.43,167.61,167.31,167.41,5701.0,140.6784,140.8297,140.5776,140.6616,5701.0
2018-01-17 09:50:00,167.24,167.67,167.24,167.44,13481.0,140.5188,140.8801,140.5188,140.6868,13481.0
2018-01-17 09:55:00,167.34,167.43,167.22,167.39,1856.0,140.6028,140.6784,140.502,140.6448,1856.0
2018-01-17 10:00:00,167.38,167.6,167.3,167.47,11154.0,140.6364,140.8213,140.5692,140.712,11154.0
2018-01-17 10:05:00,167.53,167.75,167.2,167.62,10703.0,140.7624,140.9473,140.4852,140.8381,10703.0
2018-01-17 10:10:00,167.59,168.02,167.51,167.67,6289.0,140.8129,141.1742,140.7456,140.8801,6289.0
2018-01-17 10:15:00,167.87,168.22,167.81,167.81,6900.0,141.0481,141.3422,140.9977,140.9977,6900.0
2018-01-17 10:20:00,167.82,168.11,167.82,168.11,4460.0,141.0061,141.2498,141.0061,141.2498,4460.0
2018-01-17 10:25:00,168.11,168.12,167.63,167.75,10471.0,141.2498,141.2582,140.8465,140.9473,10471.0
2018-01-17 10:30:00,167.77,168.22,167.76,167.98,17260.0,140.9641,141.3422,140.9557,141.1405,17260.0
2018-01-17 10:35:00,168.22,168.28,167.98,168.1,2800.0,141.3422,141.3926,141.1405,141.2414,2800.0
2018-01-17 10:40:00,168.03,168.19,167.93,168.1,12202.0,141.1826,141.317,141.0985,141.2414,12202.0
2018-01-17 10:45:00,168.01,168.12,167.84,167.85,9484.0,141.1658,141.2582,141.0229,141.0313,9484.0
2018-01-17 10:50:00,167.85,167.85,167.49,167.49,2875.0,141.0313,141.0313,140.7288,140.7288,2875.0
2018-01-17 10:55:00,167.59,167.88,167.53,167.76,5030.0,140.8129,141.0565,140.7624,140.9557,5030.0
2018-01-17 11:00:00,167.73,167.96,167.69,167.84,2603.0,140.9305,141.1237,140.8969,141.0229,2603.0
2018-01-17 11:05:00,167.92,168.22,167.92,168.12,6130.0,141.0901,141.3422,141.0901,141.2582,6130.0
2018-01-17 11:10:00,168.25,168.63,168.25,168.49,11930.0,141.3674,141.6867,141.3674,141.5691,11930.0
2018-01-17 11:15:00,168.5,168.57,168.47,168.5,3077.0,141.5775,141.6363,141.5523,141.5775,3077.0
2018-01-17 11:20:00,168.54,168.54,168.14,168.25,7620.0,141.6111,141.6111,141.275,141.3674,7620.0
2018-01-17 11:25:00,168.24,168.38,168.23,168.36,2901.0,141.359,141.4766,141.3506,141.4598,2901.0
2018-01-17 11:30:00,168.32,168.41,168.28,168.3,3015.0,141.4262,141.5018,141.3926,141.4094,3015.0
2018-01-17 11:35:00,168.25,168.3,168.2,168.28,1666.0,141.3674,141.4094,141.3254,141.3926,1666.0
2018-01-17 11:40:00,168.34,168.36,168.24,168.36,2332.0,141.443,141.4598,141.359,141.4598,2332.0
2018-01-17 11:45:00,168.35,168.54,168.31,168.54,3701.0,141.4514,141.6111,141.4178,141.6111,3701.0
2018-01-17 11:50:00,168.56,168.7,168.42,168.53,3850.0,141.6279,141.7455,141.5102,141.6027,3850.0
2018-01-17 11:55:00,168.47,168.76,168.47,168.65,2017.0,141.5523,141.7959,141.5523,141.7035,2017.0
2018-01-17 12:00:00,168.6,168.66,168.52,168.54,2205.0,141.6615,141.7119,141.5943,141.6111,2205.0
2018-01-17 12:05:00,168.53,168.65,168.53,168.55,1200.0,141.6027,141.7035,141.6027,141.6195,1200.0
2018-01-17 12:10:00,168.54,168.55,168.36,168.38,2390.0,141.6111,141.6195,141.4598,141.4766,2390.0
2018-01-17 12:15:00,168.45,168.52,168.4,168.43,2318.0,141.5355,141.5943,141.4934,141.5186,2318.0
2018-01-17 12:20:00,168.38,168.56,168.38,168.52,3616.0,141.4766,141.6279,141.4766,141.5943,3616.0
2018-01-17 12:25:00,168.48,168.58,168.43,168.44,6750.0,141.5607,141.6447,141.5186,141.5271,6750.0
2018-01-17 12:30:00,168.51,168.61,168.4,168.51,3051.0,141.5859,141.6699,141.4934,141.5859,3051.0
2018-01-17 12:35:00,168.56,168.6,168.47,168.5,2843.0,141.6279,141.6615,141.5523,141.5775,2843.0
2018-01-17 12:40:00,168.49,168.51,168.32,168.32,2892.0,141.5691,141.5859,141.4262,141.4262,2892.0
2018-01-17 12:45:00,168.34,168.56,168.31,168.52,4770.0,141.443,141.6279,141.4178,141.5943,4770.0
2018-01-17 12:50:00,168.56,168.57,168.43,168.5,4937.0,141.6279,141.6363,141.5186,141.5775,4937.0
2018-01-17 12:55:00,168.47,168.49,168.38,168.44,3404.0,141.5523,141.5691,141.4766,141.5271,3404.0
2018-01-17 13:00:00,168.41,168.64,168.36,168.42,4611.0,141.5018,141.6951,141.4598,141.5102,4611.0
2018-01-17 13:05:00,168.39,168.45,168.35,168.35,1382.0,141.485,141.5355,141.4514,141.4514,1382.0
2018-01-17 13:10:00,168.34,168.47,168.32,168.46,2508.0,141.443,141.5523,141.4262,141.5439,2508.0
2018-01-17 13:15:00,168.44,168.49,168.29,168.29,2237.0,141.5271,141.5691,141.401,141.401,2237.0
2018-01-17 13:20:00,168.28,168.46,168.28,168.39,1884.0,141.3926,141.5439,141.3926,141.485,1884.0
2018-01-17 13:25:00,168.39,168.39,168.28,168.29,1300.0,141.485,141.485,141.3926,141.401,1300.0
2018-01-17 13:30:00,168.26,168.43,168.26,168.4,3112.0,141.3758,141.5186,141.3758,141.4934,3112.0
2018-01-17 13:35:00,168.36,168.5,168.35,168.47,4500.0,141.4598,141.5775,141.4514,141.5523,4500.0
2018-01-17 13:40:00,168.52,168.52,168.36,168.44,2692.0,141.5943,141.5943,141.4598,141.5271,2692.0
2018-01-17 13:45:00,168.4,168.48,168.39,168.46,2500.0,141.4934,141.5607,141.485,141.5439,2500.0
2018-01-17 13:50:00,168.49,168.51,168.36,168.36,5473.0,141.5691,141.5859,141.4598,141.4598,5473.0
2018-01-17 13:55:00,168.4,168.58,168.37,168.43,4198.0,141.4934,141.6447,141.4682,141.5186,4198.0
2018-01-17 14:00:00,168.43,168.51,168.4,168.41,13729.0,141.5186,141.5859,141.4934,141.5018,13729.0
2018-01-17 14:05:00,168.45,168.49,168.36,168.37,3587.0,141.5355,141.5691,141.4598,141.4682,3587.0
2018-01-17 14:10:00,168.41,168.47,168.35,168.47,4950.0,141.5018,141.5523,141.4514,141.5523,4950.0
2018-01-17 14:15:00,168.48,168.49,168.4,168.46,9483.0,141.5607,141.5691,141.4934,141.5439,9483.0
2018-01-17 14:20:00,168.47,168.52,168.41,168.46,13209.0,141.5523,141.5943,141.5018,141.5439,13209.0
2018-01-17 14:25:00,168.46,168.58,168.42,168.56,11447.0,141.5439,141.6447,141.5102,141.6279,11447.0
2018-01-17 14:30:00,168.6,168.66,168.47,168.59,8452.0,141.6615,141.7119,141.5523,141.6531,8452.0
2018-01-17 14:35:00,168.59,168.65,168.52,168.52,9333.0,141.6531,141.7035,141.5943,141.5943,9333.0
2018-01-17 14:40:00,168.54,168.79,168.54,168.77,5513.0,141.6111,141.8211,141.6111,141.8043,5513.0
2018-01-17 14:45:00,168.8,169.0,168.75,168.93,7537.0,141.8295,141.9976,141.7875,141.9388,7537.0
2018-01-17 14:50:00,168.96,168.96,168.88,168.94,3699.0,141.964,141.964,141.8967,141.9472,3699.0
2018-01-17 14:55:00,168.9,168.96,168.77,168.85,7495.0,141.9136,141.964,141.8043,141.8715,7495.0
2018-01-17 15:00:00,168.93,169.0,168.88,169.0,6426.0,141.9388,141.9976,141.8967,141.9976,6426.0
2018-01-17 15:05:00,168.99,169.16,168.99,169.12,6799.0,141.9892,142.132,141.9892,142.0984,6799.0
2018-01-17 15:10:00,169.1,169.15,168.99,168.99,13908.0,142.0816,142.1236,141.9892,141.9892,13908.0
2018-01-17 15:15:00,169.06,169.14,169.0,169.05,9113.0,142.048,142.1152,141.9976,142.0396,9113.0
2018-01-17 15:20:00,169.06,169.06,168.93,169.0,5200.0,142.048,142.048,141.9388,141.9976,5200.0
2018-01-17 15:25:00,168.97,169.08,168.92,169.03,4532.0,141.9724,142.0648,141.9304,142.0228,4532.0
2018-01-17 15:30:00,169.0,169.03,168.76,168.76,6550.0,141.9976,142.0228,141.7959,141.7959,6550.0
2018-01-17 15:35:00,168.74,168.93,168.69,168.87,9472.0,141.7791,141.9388,141.7371,141.8883,9472.0
2018-01-17 15:40:00,168.85,168.9,168.77,168.78,6610.0,141.8715,141.9136,141.8043,141.8127,6610.0
2018-01-17 15:45:00,168.81,168.92,168.68,168.68,21227.0,141.8379,141.9304,141.7287,141.7287,21227.0
2018-01-17 15:50:00,168.71,168.73,168.47,168.47,13835.0,141.7539,141.7707,141.5523,141.5523,13835.0
2018-01-17 15:55:00,168.49,168.53,168.38,168.51,44212.0,141.5691,141.6027,141.4766,141.5859,44212.0
2018-01-18 09:30:00,167.8,168.56,167.26,168.05,10752.0,140.9893,141.6279,140.5356,141.1994,10752.0
2018-01-18 09:35:00,168.14,168.58,168.14,168.58,900.0,141.275,141.6447,141.275,141.6447,900.0
2018-01-18 09:40:00,168.75,168.75,168.37,168.56,9519.0,141.7875,141.7875,141.4682,141.6279,9519.0
2018-01-18 09:45:00,168.57,168.99,168.53,168.67,13976.0,141.6363,141.9892,141.6027,141.7203,13976.0
2018-01-18 09:50:00,168.58,168.76,168.57,168.69,1800.0,141.6447,141.7959,141.6363,141.7371,1800.0
2018-01-18 09:55:00,168.63,168.63,168.44,168.44,2287.0,141.6867,141.6867,141.5271,141.5271,2287.0
2018-01-18 10:00:00,168.5,168.56,168.11,168.18,8419.0,141.5775,141.6279,141.2498,141.3086,8419.0
2018-01-18 10:05:00,168.1,168.37,168.09,168.24,4997.0,141.2414,141.4682,141.233,141.359,4997.0
2018-01-18 10:10:00,168.22,168.28,168.11,168.25,3682.0,141.3422,141.3926,141.2498,141.3674,3682.0
2018-01-18 10:15:00,168.24,168.36,168.06,168.36,3350.0,141.359,141.4598,141.2078,141.4598,3350.0
2018-01-18 10:20:00,168.37,168.37,168.01,168.01,5213.0,141.4682,141.4682,141.1658,141.1658,5213.0
2018-01-18 10:25:00,168.03,168.15,167.94,167.94,4200.0,141.1826,141.2834,141.1069,141.1069,4200.0
2018-01-18 10:30:00,167.97,168.22,167.97,168.09,1566.0,141.1321,141.3422,141.1321,141.233,1566.0
2018-01-18 10:35:00,168.08,168.17,168.02,168.11,2505.0,141.2246,141.3002,141.1742,141.2498,2505.0
2018-01-18 10:40:00,168.1,168.2,168.05,168.2,2971.0,141.2414,141.3254,141.1994,141.3254,2971.0
2018-01-18 10:45:00,168.17,168.17,167.81,167.81,2592.0,141.3002,141.3002,140.9977,140.9977,2592.0
2018-01-18 10:50:00,167.82,167.96,167.8,167.96,2761.0,141.0061,141.1237,140.9893,141.1237,2761.0
2018-01-18 10:55:00,167.96,168.03,167.9,167.99,900.0,141.1237,141.1826,141.0733,141.149,900.0
2018-01-18 11:00:00,167.99,168.06,167.85,167.89,15921.0,141.149,141.2078,141.0313,141.0649,15921.0
2018-01-18 11:05:00,167.9,167.96,167.77,167.85,4431.0,141.0733,141.1237,140.9641,141.0313,4431.0
2018-01-18 11:10:00,167.85,167.91,167.8,167.83,5210.0,141.0313,141.0817,140.9893,141.0145,5210.0
2018-01-18 11:15:00,167.84,167.85,167.75,167.77,3563.0,141.0229,141.0313,140.9473,140.9641,3563.0
2018-01-18 11:20:00,167.82,167.82,167.31,167.31,2171.0,141.0061,141.0061,140.5776,140.5776,2171.0
2018-01-18 11:25:00,167.39,167.66,167.38,167.62,4860.0,140.6448,140.8717,140.6364,140.8381,4860.0
2018-01-18 11:30:00,167.57,167.71,167.47,167.63,3907.0,140.7961,140.9137,140.712,140.8465,3907.0
2018-01-18 11:35:00,167.62,167.82,167.56,167.61,2223.0,140.8381,141.0061,140.7877,140.8297,2223.0
2018-01-18 11:40:00,167.71,167.71,167.25,167.32,5041.0,140.9137,140.9137,140.5272,140.586,5041.0
2018-01-18 11:45:00,167.42,167.42,167.11,167.11,3146.0,140.67,140.67,140.4096,140.4096,3146.0
2018-01-18 11:50:00,167.17,167.37,167.1,167.28,2300.0,140.46,140.628,140.4012,140.5524,2300.0
2018-01-18 11:55:00,167.32,167.32,167.03,167.07,4040.0,140.586,140.586,140.3423,140.3759,4040.0
2018-01-18 12:00:00,167.11,167.44,167.11,167.43,5876.0,140.4096,140.6868,140.4096,140.6784,5876.0
2018-01-18 12:05:00,167.45,167.51,167.34,167.35,9793.0,140.6952,140.7456,140.6028,140.6112,9793.0
2018-01-18 12:10:00,167.44,167.52,167.41,167.52,1224.0,140.6868,140.754,140.6616,140.754,1224.0
2018-01-18 12:15:00,167.54,167.64,167.48,167.64,5600.0,140.7709,140.8549,140.7204,140.8549,5600.0
2018-01-18 12:20:00,167.69,167.82,167.52,167.58,3632.0,140.8969,141.0061,140.754,140.8045,3632.0
2018-01-18 12:25:00,167.53,167.61,167.48,167.52,5300.0,140.7624,140.8297,140.7204,140.754,5300.0
2018-01-18 12:30:00,167.59,167.6,167.21,167.22,5509.0,140.8129,140.8213,140.4936,140.502,5509.0
2018-01-18 12:35:00,167.27,167.36,166.84,166.84,19956.0,140.544,140.6196,140.1827,140.1827,19956.0
2018-01-18 12:40:00,166.99,167.24,166.99,167.05,11864.0,140.3087,140.5188,140.3087,140.3591,11864.0
2018-01-18 12:45:00,167.07,167.28,167.07,167.28,7453.0,140.3759,140.5524,140.3759,140.5524,7453.0
2018-01-18 12:50:00,167.29,167.36,167.28,167.29,3343.0,140.5608,140.6196,140.5524,140.5608,3343.0
2018-01-18 12:55:00,167.27,167.27,166.99,167.11,5600.0,140.544,140.544,140.3087,140.4096,5600.0
2018-01-18 13:00:00,167.21,167.26,166.98,167.11,4400.0,140.4936,140.5356,140.3003,140.4096,4400.0
2018-01-18 13:05:00,167.11,167.22,167.1,167.22,2313.0,140.4096,140.502,140.4012,140.502,2313.0
2018-01-18 13:10:00,167.15,167.17,166.96,167.04,3560.0,140.4432,140.46,140.2835,140.3507,3560.0
2018-01-18 13:15:00,167.0,167.02,166.62,166.83,9617.0,140.3171,140.3339,139.9978,140.1743,9617.0
2018-01-18 13:20:00,166.84,166.86,166.71,166.75,3800.0,140.1827,140.1995,140.0735,140.1071,3800.0
2018-01-18 13:25:00,166.74,166.77,166.66,166.7,3347.0,140.0987,140.1239,140.0315,140.0651,3347.0
2018-01-18 13:30:00,166.71,166.75,166.6,166.6,4925.0,140.0735,140.1071,139.981,139.981,4925.0
2018-01-18 13:35:00,166.61,166.66,166.56,166.58,5112.0,139.9894,140.0315,139.9474,139.9642,5112.0
2018-01-18 13:40:00,166.58,166.65,166.51,166.59,4730.0,139.9642,140.0231,139.9054,139.9726,4730.0
2018-01-18 13:45:00,166.62,166.71,166.57,166.69,5300.0,139.9978,140.0735,139.9558,140.0567,5300.0
2018-01-18 13:50:00,166.69,166.73,166.5,166.53,7374.0,140.0567,140.0903,139.897,139.9222,7374.0
2018-01-18 13:55:00,166.5,166.82,166.25,166.82,6118.0,139.897,140.1659,139.687,140.1659,6118.0
2018-01-18 14:00:00,166.81,166.99,166.78,166.99,11023.0,140.1575,140.3087,140.1323,140.3087,11023.0
2018-01-18 14:05:00,166.91,167.05,166.8,166.97,6281.0,140.2415,140.3591,140.1491,140.2919,6281.0
2018-01-18 14:10:00,167.04,167.06,166.8,166.8,16336.0,140.3507,140.3675,140.1491,140.1491,16336.0
2018-01-18 14:15:00,166.8,166.82,166.74,166.81,3697.0,140.1491,140.1659,140.0987,140.1575,3697.0
2018-01-18 14:20:00,166.81,166.95,166.81,166.89,4336.0,140.1575,140.2751,140.1575,140.2247,4336.0
2018-01-18 14:25:00,166.89,166.98,166.85,166.93,5000.0,140.2247,140.3003,140.1911,140.2583,5000.0
2018-01-18 14:30:00,166.96,167.02,166.86,166.86,9121.0,140.2835,140.3339,140.1995,140.1995,9121.0
2018-01-18 14:35:00,166.83,167.01,166.74,166.74,16458.0,140.1743,140.3255,140.0987,140.0987,16458.0
2018-01-18 14:40:00,166.73,166.83,166.58,166.71,13189.0,140.0903,140.1743,139.9642,140.0735,13189.0
2018-01-18 14:45:00,166.71,166.72,166.6,166.61,5451.0,140.0735,140.0819,139.981,139.9894,5451.0
2018-01-18 14:50:00,166.63,166.81,166.61,166.81,9420.0,140.0062,140.1575,139.9894,140.1575,9420.0
2018-01-18 14:55:00,166.77,166.77,166.64,166.67,2910.0,140.1239,140.1239,140.0147,140.0399,2910.0
2018-01-18 15:00:00,166.64,166.79,166.53,166.77,10494.0,140.0147,140.1407,139.9222,140.1239,10494.0
2018-01-18 15:05:00,166.75,166.84,166.74,166.8,9941.0,140.1071,140.1827,140.0987,140.1491,9941.0
2018-01-18 15:10:00,166.75,166.8,166.67,166.73,9685.0,140.1071,140.1491,140.0399,140.0903,9685.0
2018-01-18 15:15:00,166.7,166.79,166.67,166.77,9018.0,140.0651,140.1407,140.0399,140.1239,9018.0
2018-01-18 15:20:00,166.77,166.8,166.69,166.72,7194.0,140.1239,140.1491,140.0567,140.0819,7194.0
2018-01-18 15:25:00,166.72,166.77,166.7,166.73,22290.0,140.0819,140.1239,140.0651,140.0903,22290.0
2018-01-18 15:30:00,166.72,166.74,166.5,166.57,10740.0,140.0819,140.0987,139.897,139.9558,10740.0
2018-01-18 15:35:00,166.6,166.77,166.52,166.75,17581.0,139.981,140.1239,139.9138,140.1071,17581.0
2018-01-18 15:40:00,166.76,166.95,166.75,166.81,15359.0,140.1155,140.2751,140.1071,140.1575,15359.0
2018-01-18 15:45:00,166.81,166.81,166.69,166.79,16095.0,140.1575,140.1575,140.0567,140.1407,16095.0
2018-01-18 15:50:00,166.79,166.88,166.7,166.72,27595.0,140.1407,140.2163,140.0651,140.0819,27595.0
2018-01-18 15:55:00,166.7,166.99,166.7,166.92,77317.0,140.0651,140.3087,140.0651,140.2499,77317.0
2018-01-19 09:30:00,167.0,167.65,167.0,167.37,110654.0,140.3171,140.8633,140.3171,140.628,110654.0
2018-01-19 09:35:00,167.36,167.5,166.85,166.85,3827.0,140.6196,140.7372,140.1911,140.1911,3827.0
2018-01-19 09:40:00,166.85,167.52,166.84,167.34,7355.0,140.1911,140.754,140.1827,140.6028,7355.0
2018-01-19 09:45:00,167.14,167.42,167.13,167.24,7816.0,140.4348,140.67,140.4264,140.5188,7816.0
2018-01-19 09:50:00,167.31,167.54,167.28,167.34,8662.0,140.5776,140.7709,140.5524,140.6028,8662.0
2018-01-19 09:55:00,167.25,167.4,167.04,167.2,4900.0,140.5272,140.6532,140.3507,140.4852,4900.0
2018-01-19 10:00:00,167.19,167.5,167.19,167.19,5478.0,140.4768,140.7372,140.4768,140.4768,5478.0
2018-01-19 10:05:00,167.08,167.21,166.96,167.03,6680.0,140.3843,140.4936,140.2835,140.3423,6680.0
2018-01-19 10:10:00,167.06,167.34,167.05,167.34,5236.0,140.3675,140.6028,140.3591,140.6028,5236.0
2018-01-19 10:15:00,167.38,167.38,167.08,167.21,2749.0,140.6364,140.6364,140.3843,140.4936,2749.0
2018-01-19 10:20:00,167.09,167.22,166.89,166.93,10207.0,140.3928,140.502,140.2247,140.2583,10207.0
2018-01-19 10:25:00,166.93,167.55,166.93,167.55,3740.0,140.2583,140.7793,140.2583,140.7793,3740.0
2018-01-19 10:30:00,167.27,167.47,167.11,167.42,27879.0,140.544,140.712,140.4096,140.67,27879.0
2018-01-19 10:35:00,167.37,167.47,167.35,167.47,3652.0,140.628,140.712,140.6112,140.712,3652.0
2018-01-19 10:40:00,167.43,167.47,167.28,167.33,8161.0,140.6784,140.712,140.5524,140.5944,8161.0
2018-01-19 10:45:00,167.3,167.39,167.18,167.22,5099.0,140.5692,140.6448,140.4684,140.502,5099.0
2018-01-19 10:50:00,167.2,167.27,167.2,167.26,3235.0,140.4852,140.544,140.4852,140.5356,3235.0
2018-01-19 10:55:00,167.22,167.24,167.14,167.15,5458.0,140.502,140.5188,140.4348,140.4432,5458.0
2018-01-19 11:00:00,167.19,167.19,167.02,167.02,2600.0,140.4768,140.4768,140.3339,140.3339,2600.0
2018-01-19 11:05:00,167.06,167.07,166.76,166.92,7200.0,140.3675,140.3759,140.1155,140.2499,7200.0
2018-01-19 11:10:00,167.02,167.14,166.91,166.92,18753.0,140.3339,140.4348,140.2415,140.2499,18753.0
2018-01-19 11:15:00,166.95,167.05,166.83,167.05,7823.0,140.2751,140.3591,140.1743,140.3591,7823.0
2018-01-19 11:20:00,167.01,167.29,166.92,167.25,15972.0,140.3255,140.5608,140.2499,140.5272,15972.0
2018-01-19 11:25:00,167.25,167.43,167.25,167.34,6976.0,140.5272,140.6784,140.5272,140.6028,6976.0
2018-01-19 11:30:00,167.33,167.35,167.25,167.35,6500.0,140.5944,140.6112,140.5272,140.6112,6500.0
2018-01-19 11:35:00,167.31,167.42,167.27,167.42,9229.0,140.5776,140.67,140.544,140.67,9229.0
2018-01-19 11:40:00,167.42,167.42,167.07,167.19,7052.0,140.67,140.67,140.3759,140.4768,7052.0
2018-01-19 11:45:00,167.09,167.13,166.89,166.91,5159.0,140.3928,140.4264,140.2247,140.2415,5159.0
2018-01-19 11:50:00,166.86,167.01,166.86,167.01,3905.0,140.1995,140.3255,140.1995,140.3255,3905.0
2018-01-19 11:55:00,166.94,167.07,166.88,167.02,5688.0,140.2667,140.3759,140.2163,140.3339,5688.0
2018-01-19 12:00:00,167.03,167.05,166.93,166.94,900.0,140.3423,140.3591,140.2583,140.2667,900.0
2018-01-19 12:05:00,166.95,167.15,166.89,167.11,7016.0,140.2751,140.4432,140.2247,140.4096,7016.0
2018-01-19 12:10:00,167.11,167.27,167.11,167.25,4500.0,140.4096,140.544,140.4096,140.5272,4500.0
2018-01-19 12:15:00,167.23,167.42,167.23,167.34,4860.0,140.5104,140.67,140.5104,140.6028,4860.0
2018-01-19 12:20:00,167.34,167.38,167.29,167.3,1337.0,140.6028,140.6364,140.5608,140.5692,1337.0
2018-01-19 12:25:00,167.34,167.39,167.3,167.39,5500.0,140.6028,140.6448,140.5692,140.6448,5500.0
2018-01-19 12:30:00,167.39,167.44,167.34,167.4,8318.0,140.6448,140.6868,140.6028,140.6532,8318.0
2018-01-19 12:35:00,167.4,167.43,167.32,167.38,5110.0,140.6532,140.6784,140.586,140.6364,5110.0
2018-01-19 12:40:00,167.38,167.38,167.21,167.22,3629.0,140.6364,140.6364,140.4936,140.502,3629.0
2018-01-19 12:45:00,167.25,167.35,167.24,167.32,4200.0,140.5272,140.6112,140.5188,140.586,4200.0
2018-01-19 12:50:00,167.36,167.41,167.28,167.28,2853.0,140.6196,140.6616,140.5524,140.5524,2853.0
2018-01-19 12:55:00,167.24,167.24,167.08,167.15,1912.0,140.5188,140.5188,140.3843,140.4432,1912.0
2018-01-19 13:00:00,167.17,167.31,167.15,167.27,1700.0,140.46,140.5776,140.4432,140.544,1700.0
2018-01-19 13:05:00,167.31,167.37,167.25,167.37,2428.0,140.5776,140.628,140.5272,140.628,2428.0
2018-01-19 13:10:00,167.37,167.46,167.34,167.41,3448.0,140.628,140.7036,140.6028,140.6616,3448.0
2018-01-19 13:15:00,167.42,167.44,167.34,167.38,3467.0,140.67,140.6868,140.6028,140.6364,3467.0
2018-01-19 13:20:00,167.37,167.4,167.21,167.26,6085.0,140.628,140.6532,140.4936,140.5356,6085.0
2018-01-19 13:25:00,167.3,167.37,167.22,167.31,5185.0,140.5692,140.628,140.502,140.5776,5185.0
2018-01-19 13:30:00,167.33,167.37,167.3,167.31,3052.0,140.5944,140.628,140.5692,140.5776,3052.0
2018-01-19 13:35:00,167.35,167.42,167.31,167.31,3979.0,140.6112,140.67,140.5776,140.5776,3979.0
2018-01-19 13:40:00,167.32,167.43,167.3,167.32,7848.0,140.586,140.6784,140.5692,140.586,7848.0
2018-01-19 13:45:00,167.31,167.35,167.19,167.28,3329.0,140.5776,140.6112,140.4768,140.5524,3329.0
2018-01-19 13:50:00,167.23,167.47,167.23,167.38,6074.0,140.5104,140.712,140.5104,140.6364,6074.0
2018-01-19 13:55:00,167.36,167.37,167.25,167.28,2295.0,140.6196,140.628,140.5272,140.5524,2295.0
2018-01-19 14:00:00,167.25,167.37,167.23,167.34,4124.0,140.5272,140.628,140.5104,140.6028,4124.0
2018-01-19 14:05:00,167.35,167.48,167.35,167.48,8154.0,140.6112,140.7204,140.6112,140.7204,8154.0
2018-01-19 14:10:00,167.43,167.54,167.37,167.53,5526.0,140.6784,140.7709,140.628,140.7624,5526.0
2018-01-19 14:15:00,167.56,167.59,167.46,167.54,6764.0,140.7877,140.8129,140.7036,140.7709,6764.0
2018-01-19 14:20:00,167.57,167.67,167.55,167.63,5021.0,140.7961,140.8801,140.7793,140.8465,5021.0
2018-01-19 14:25:00,167.63,167.65,167.47,167.57,10450.0,140.8465,140.8633,140.712,140.7961,10450.0
2018-01-19 14:30:00,167.52,167.63,167.49,167.5,7800.0,140.754,140.8465,140.7288,140.7372,7800.0
2018-01-19 14:35:00,167.58,167.58,167.46,167.52,6402.0,140.8045,140.8045,140.7036,140.754,6402.0
2018-01-19 14:40:00,167.53,167.58,167.48,167.48,5562.0,140.7624,140.8045,140.7204,140.7204,5562.0
2018-01-19 14:45:00,167.47,167.57,167.46,167.52,7652.0,140.712,140.7961,140.7036,140.754,7652.0
2018-01-19 14:50:00,167.55,167.6,167.54,167.55,15139.0,140.7793,140.8213,140.7709,140.7793,15139.0
2018-01-19 14:55:00,167.55,167.6,167.52,167.53,5366.0,140.7793,140.8213,140.754,140.7624,5366.0
2018-01-19 15:00:00,167.56,167.56,167.46,167.54,2727.0,140.7877,140.7877,140.7036,140.7709,2727.0
2018-01-19 15:05:00,167.51,167.53,167.46,167.5,4635.0,140.7456,140.7624,140.7036,140.7372,4635.0
2018-01-19 15:10:00,167.52,167.61,167.49,167.6,5660.0,140.754,140.8297,140.7288,140.8213,5660.0
2018-01-19 15:15:00,167.59,167.7,167.59,167.7,2700.0,140.8129,140.9053,140.8129,140.9053,2700.0
2018-01-19 15:20:00,167.7,167.77,167.69,167.73,9478.0,140.9053,140.9641,140.8969,140.9305,9478.0
2018-01-19 15:25:00,167.74,167.87,167.72,167.79,7215.0,140.9389,141.0481,140.9221,140.9809,7215.0
2018-01-19 15:30:00,167.82,167.95,167.82,167.91,6983.0,141.0061,141.1153,141.0061,141.0817,6983.0
2018-01-19 15:35:00,167.95,167.98,167.8,167.8,10607.0,141.1153,141.1405,140.9893,140.9893,10607.0
2018-01-19 15:40:00,167.81,167.87,167.73,167.86,11751.0,140.9977,141.0481,140.9305,141.0397,11751.0
2018-01-19 15:45:00,167.86,167.87,167.61,167.68,19387.0,141.0397,141.0481,140.8297,140.8885,19387.0
2018-01-19 15:50:00,167.68,167.79,167.63,167.75,16268.0,140.8885,140.9809,140.8465,140.9473,16268.0
2018-01-19 15:55:00,167.75,167.88,167.69,167.81,46748.0,140.9473,141.0565,140.8969,140.9977,46748.0
2018-01-22 09:30:00,167.64,167.64,167.19,167.23,8332.0,140.8549,140.8549,140.4768,140.5104,8332.0
2018-01-22 09:35:00,167.51,167.58,167.07,167.35,5964.0,140.7456,140.8045,140.3759,140.6112,5964.0
2018-01-22 09:40:00,167.18,167.49,167.1,167.22,2918.0,140.4684,140.7288,140.4012,140.502,2918.0
2018-01-22 09:45:00,167.11,167.18,166.66,166.83,35735.0,140.4096,140.4684,140.0315,140.1743,35735.0
2018-01-22 09:50:00,166.72,166.97,166.7,166.7,7765.0,140.0819,140.2919,140.0651,140.0651,7765.0
2018-01-22 09:55:00,166.72,166.99,166.72,166.82,3804.0,140.0819,140.3087,140.0819,140.1659,3804.0
2018-01-22 10:00:00,166.78,166.96,166.59,166.66,3606.0,140.1323,140.2835,139.9726,140.0315,3606.0
2018-01-22 10:05:00,166.7,167.05,166.7,166.97,2362.0,140.0651,140.3591,140.0651,140.2919,2362.0
2018-01-22 10:10:00,166.99,167.07,166.81,167.03,2500.0,140.3087,140.3759,140.1575,140.3423,2500.0
2018-01-22 10:15:00,167.11,167.3,166.87,166.91,4732.0,140.4096,140.5692,140.2079,140.2415,4732.0
2018-01-22 10:20:00,166.87,167.0,166.75,166.75,5648.0,140.2079,140.3171,140.1071,140.1071,5648.0
2018-01-22 10:25:00,166.72,166.88,166.65,166.73,5734.0,140.0819,140.2163,140.0231,140.0903,5734.0
2018-01-22 10:30:00,166.64,166.9,166.55,166.9,8381.0,140.0147,140.2331,139.939,140.2331,8381.0
2018-01-22 10:35:00,166.75,167.08,166.75,167.01,12541.0,140.1071,140.3843,140.1071,140.3255,12541.0
2018-01-22 10:40:00,166.98,167.05,166.81,166.81,5781.0,140.3003,140.3591,140.1575,140.1575,5781.0
2018-01-22 10:45:00,166.81,166.88,166.75,166.8,2642.0,140.1575,140.2163,140.1071,140.1491,2642.0
2018-01-22 10:50:00,166.84,166.86,166.7,166.81,7742.0,140.1827,140.1995,140.0651,140.1575,7742.0
2018-01-22 10:55:00,166.77,166.89,166.7,166.7,5347.0,140.1239,140.2247,140.0651,140.0651,5347.0
2018-01-22 11:00:00,166.68,166.8,166.68,166.8,1300.0,140.0483,140.1491,140.0483,140.1491,1300.0
2018-01-22 11:05:00,166.79,166.91,166.79,166.91,2149.0,140.1407,140.2415,140.1407,140.2415,2149.0
2018-01-22 11:10:00,166.91,167.03,166.88,167.03,2126.0,140.2415,140.3423,140.2163,140.3423,2126.0
2018-01-22 11:15:00,166.95,166.99,166.93,166.95,6373.0,140.2751,140.3087,140.2583,140.2751,6373.0
2018-01-22 11:20:00,166.98,167.12,166.98,167.05,3900.0,140.3003,140.418,140.3003,140.3591,3900.0
2018-01-22 11:25:00,167.05,167.11,167.03,167.03,3744.0,140.3591,140.4096,140.3423,140.3423,3744.0
2018-01-22 11:30:00,167.06,167.31,167.01,167.31,5152.0,140.3675,140.5776,140.3255,140.5776,5152.0
2018-01-22 11:35:00,167.31,167.7,167.3,167.64,11441.0,140.5776,140.9053,140.5692,140.8549,11441.0
2018-01-22 11:40:00,167.62,167.67,167.52,167.67,7234.0,140.8381,140.8801,140.754,140.8801,7234.0
2018-01-22 11:45:00,167.66,167.92,167.57,167.92,20188.0,140.8717,141.0901,140.7961,141.0901,20188.0
2018-01-22 11:50:00,167.87,167.95,167.73,167.82,9704.0,141.0481,141.1153,140.9305,141.0061,9704.0
2018-01-22 11:55:00,167.7,167.85,167.7,167.85,3203.0,140.9053,141.0313,140.9053,141.0313,3203.0
2018-01-22 12:00:00,167.84,167.94,167.8,167.94,7549.0,141.0229,141.1069,140.9893,141.1069,7549.0
2018-01-22 12:05:00,167.94,167.99,167.66,167.66,6900.0,141.1069,141.149,140.8717,140.8717,6900.0
2018-01-22 12:10:00,167.64,167.73,167.63,167.71,1212.0,140.8549,140.9305,140.8465,140.9137,1212.0
2018-01-22 12:15:00,167.7,167.78,167.69,167.75,1525.0,140.9053,140.9725,140.8969,140.9473,1525.0
2018-01-22 12:20:00,167.71,167.84,167.7,167.82,8208.0,140.9137,141.0229,140.9053,141.0061,8208.0
2018-01-22 12:25:00,167.75,167.93,167.75,167.91,3614.0,140.9473,141.0985,140.9473,141.0817,3614.0
2018-01-22 12:30:00,167.91,167.94,167.83,167.94,5583.0,141.0817,141.1069,141.0145,141.1069,5583.0
2018-01-22 12:35:00,167.94,167.94,167.94,167.94,300.0,141.1069,141.1069,141.1069,141.1069,300.0
2018-01-22 12:40:00,167.93,168.12,167.93,168.12,2154.0,141.0985,141.2582,141.0985,141.2582,2154.0
2018-01-22 12:45:00,168.09,168.12,168.02,168.12,2820.0,141.233,141.2582,141.1742,141.2582,2820.0
2018-01-22 12:50:00,168.14,168.31,168.1,168.2,3194.0,141.275,141.4178,141.2414,141.3254,3194.0
2018-01-22 12:55:00,168.09,168.12,167.94,167.94,5106.0,141.233,141.2582,141.1069,141.1069,5106.0
2018-01-22 13:00:00,167.91,167.94,167.65,167.8,3106.0,141.0817,141.1069,140.8633,140.9893,3106.0
2018-01-22 13:05:00,167.68,167.86,167.68,167.76,1200.0,140.8885,141.0397,140.8885,140.9557,1200.0
2018-01-22 13:10:00,167.8,167.88,167.8,167.88,1396.0,140.9893,141.0565,140.9893,141.0565,1396.0
2018-01-22 13:15:00,167.84,167.88,167.81,167.84,2519.0,141.0229,141.0565,140.9977,141.0229,2519.0
2018-01-22 13:20:00,167.84,167.86,167.75,167.75,5469.0,141.0229,141.0397,140.9473,140.9473,5469.0
2018-01-22 13:25:00,167.75,167.81,167.72,167.73,1038.0,140.9473,140.9977,140.9221,140.9305,1038.0
2018-01-22 13:30:00,167.76,167.81,167.76,167.8,1664.0,140.9557,140.9977,140.9557,140.9893,1664.0
2018-01-22 13:35:00,167.77,167.77,167.66,167.66,5431.0,140.9641,140.9641,140.8717,140.8717,5431.0
2018-01-22 13:40:00,167.67,167.71,167.65,167.7,2466.0,140.8801,140.9137,140.8633,140.9053,2466.0
2018-01-22 13:45:00,167.69,167.84,167.64,167.83,4005.0,140.8969,141.0229,140.8549,141.0145,4005.0
2018-01-22 13:50:00,167.79,167.86,167.71,167.71,3368.0,140.9809,141.0397,140.9137,140.9137,3368.0
2018-01-22 13:55:00,167.75,167.78,167.71,167.78,1625.0,140.9473,140.9725,140.9137,140.9725,1625.0
2018-01-22 14:00:00,167.83,167.83,167.74,167.78,2976.0,141.0145,141.0145,140.9389,140.9725,2976.0
2018-01-22 14:05:00,167.74,168.07,167.74,168.0,4144.0,140.9389,141.2162,140.9389,141.1574,4144.0
2018-01-22 14:10:00,167.97,168.08,167.94,168.0,5247.0,141.1321,141.2246,141.1069,141.1574,5247.0
2018-01-22 14:15:00,168.01,168.07,167.94,168.04,3750.0,141.1658,141.2162,141.1069,141.191,3750.0
2018-01-22 14:20:00,168.0,168.07,167.73,167.84,7359.0,141.1574,141.2162,140.9305,141.0229,7359.0
2018-01-22 14:25:00,167.87,167.88,167.81,167.86,3215.0,141.0481,141.0565,140.9977,141.0397,3215.0
2018-01-22 14:30:00,167.88,167.92,167.84,167.86,3000.0,141.0565,141.0901,141.0229,141.0397,3000.0
2018-01-22 14:35:00,167.88,167.9,167.85,167.86,954.0,141.0565,141.0733,141.0313,141.0397,954.0
2018-01-22 14:40:00,167.86,167.89,167.82,167.89,5507.0,141.0397,141.0649,141.0061,141.0649,5507.0
2018-01-22 14:45:00,167.92,167.93,167.89,167.93,820.0,141.0901,141.0985,141.0649,141.0985,820.0
2018-01-22 14:50:00,167.93,168.0,167.87,168.0,5477.0,141.0985,141.1574,141.0481,141.1574,5477.0
2018-01-22 14:55:00,168.0,168.01,167.89,167.89,5858.0,141.1574,141.1658,141.0649,141.0649,5858.0
2018-01-22 15:00:00,167.93,167.96,167.91,167.94,4925.0,141.0985,141.1237,141.0817,141.1069,4925.0
2018-01-22 15:05:00,167.96,168.0,167.95,168.0,4751.0,141.1237,141.1574,141.1153,141.1574,4751.0
2018-01-22 15:10:00,167.98,167.98,167.92,167.93,5418.0,141.1405,141.1405,141.0901,141.0985,5418.0
2018-01-22 15:15:00,167.92,167.96,167.81,167.86,9102.0,141.0901,141.1237,140.9977,141.0397,9102.0
2018-01-22 15:20:00,167.86,167.99,167.86,167.92,4196.0,141.0397,141.149,141.0397,141.0901,4196.0
2018-01-22 15:25:00,167.95,168.0,167.91,167.95,9092.0,141.1153,141.1574,141.0817,141.1153,9092.0
2018-01-22 15:30:00,167.97,168.03,167.95,167.96,15038.0,141.1321,141.1826,141.1153,141.1237,15038.0
2018-01-22 15:35:00,167.93,168.04,167.81,168.04,25117.0,141.0985,141.191,140.9977,141.191,25117.0
2018-01-22 15:40:00,168.04,168.3,168.02,168.24,23432.0,141.191,141.4094,141.1742,141.359,23432.0
2018-01-22 15:45:00,168.24,168.56,168.24,168.56,36712.0,141.359,141.6279,141.359,141.6279,36712.0
2018-01-22 15:50:00,168.56,168.58,168.48,168.5,34329.0,141.6279,141.6447,141.5607,141.5775,34329.0
2018-01-22 15:55:00,168.5,168.68,168.46,168.67,106693.0,141.5775,141.7287,141.5439,141.7203,106693.0
2018-01-23 09:30:00,167.99,168.8,167.65,168.79,37616.0,141.149,141.8295,140.8633,141.8211,37616.0
2018-01-23 09:35:00,168.76,168.77,167.7,167.94,11495.0,141.7959,141.8043,140.9053,141.1069,11495.0
2018-01-23 09:40:00,168.04,168.32,168.02,168.31,2907.0,141.191,141.4262,141.1742,141.4178,2907.0
2018-01-23 09:45:00,168.2,168.82,168.19,168.73,15646.0,141.3254,141.8463,141.317,141.7707,15646.0
2018-01-23 09:50:00,168.86,169.03,168.63,168.63,10500.0,141.8799,142.0228,141.6867,141.6867,10500.0
2018-01-23 09:55:00,168.62,168.77,168.44,168.74,12472.0,141.6783,141.8043,141.5271,141.7791,12472.0
2018-01-23 10:00:00,168.68,168.89,168.61,168.76,10031.0,141.7287,141.9052,141.6699,141.7959,10031.0
2018-01-23 10:05:00,168.73,169.11,168.69,169.09,4755.0,141.7707,142.09,141.7371,142.0732,4755.0
2018-01-23 10:10:00,168.96,169.24,168.94,168.94,12068.0,141.964,142.1992,141.9472,141.9472,12068.0
2018-01-23 10:15:00,168.9,168.99,168.86,168.99,5128.0,141.9136,141.9892,141.8799,141.9892,5128.0
2018-01-23 10:20:00,168.95,168.95,168.41,168.48,7793.0,141.9556,141.9556,141.5018,141.5607,7793.0
2018-01-23 10:25:00,168.57,168.59,168.35,168.44,9392.0,141.6363,141.6531,141.4514,141.5271,9392.0
2018-01-23 10:30:00,168.45,168.65,168.45,168.57,3930.0,141.5355,141.7035,141.5355,141.6363,3930.0
2018-01-23 10:35:00,168.63,168.68,168.43,168.51,2639.0,141.6867,141.7287,141.5186,141.5859,2639.0
2018-01-23 10:40:00,168.5,168.58,168.28,168.58,20195.0,141.5775,141.6447,141.3926,141.6447,20195.0
2018-01-23 10:45:00,168.52,168.69,168.43,168.62,10330.0,141.5943,141.7371,141.5186,141.6783,10330.0
2018-01-23 10:50:00,168.63,168.67,168.55,168.67,4175.0,141.6867,141.7203,141.6195,141.7203,4175.0
2018-01-23 10:55:00,168.67,168.83,168.61,168.81,9791.0,141.7203,141.8547,141.6699,141.8379,9791.0
2018-01-23 11:00:00,168.77,169.04,168.69,168.8,9053.0,141.8043,142.0312,141.7371,141.8295,9053.0
2018-01-23 11:05:00,168.84,168.97,168.75,168.93,6414.0,141.8631,141.9724,141.7875,141.9388,6414.0
2018-01-23 11:10:00,168.92,168.92,168.69,168.71,5810.0,141.9304,141.9304,141.7371,141.7539,5810.0
2018-01-23 11:15:00,168.72,168.72,168.53,168.53,6476.0,141.7623,141.7623,141.6027,141.6027,6476.0
2018-01-23 11:20:00,168.52,168.52,168.4,168.4,2801.0,141.5943,141.5943,141.4934,141.4934,2801.0
2018-01-23 11:25:00,168.39,168.39,168.27,168.31,3916.0,141.485,141.485,141.3842,141.4178,3916.0
2018-01-23 11:30:00,168.37,168.41,168.26,168.26,1636.0,141.4682,141.5018,141.3758,141.3758,1636.0
2018-01-23 11:35:00,168.3,168.3,168.18,168.26,4613.0,141.4094,141.4094,141.3086,141.3758,4613.0
2018-01-23 11:40:00,168.25,168.34,168.21,168.33,13775.0,141.3674,141.443,141.3338,141.4346,13775.0
2018-01-23 11:45:00,168.34,168.43,168.3,168.41,4194.0,141.443,141.5186,141.4094,141.5018,4194.0
2018-01-23 11:50:00,168.39,168.39,168.24,168.28,8470.0,141.485,141.485,141.359,141.3926,8470.0
2018-01-23 11:55:00,168.28,168.33,168.23,168.31,3400.0,141.3926,141.4346,141.3506,141.4178,3400.0
2018-01-23 12:00:00,168.32,168.38,168.31,168.36,1579.0,141.4262,141.4766,141.4178,141.4598,1579.0
2018-01-23 12:05:00,168.32,168.39,168.29,168.34,6397.0,141.4262,141.485,141.401,141.443,6397.0
2018-01-23 12:10:00,168.35,168.36,168.28,168.3,5654.0,141.4514,141.4598,141.3926,141.4094,5654.0
2018-01-23 12:15:00,168.29,168.36,168.24,168.34,3372.0,141.401,141.4598,141.359,141.443,3372.0
2018-01-23 12:20:00,168.32,168.37,168.28,168.28,8290.0,141.4262,141.4682,141.3926,141.3926,8290.0
2018-01-23 12:25:00,168.34,168.41,168.31,168.41,1272.0,141.443,141.5018,141.4178,141.5018,1272.0
2018-01-23 12:30:00,168.39,168.54,168.37,168.43,9300.0,141.485,141.6111,141.4682,141.5186,9300.0
2018-01-23 12:35:00,168.47,168.47,168.31,168.31,3409.0,141.5523,141.5523,141.4178,141.4178,3409.0
2018-01-23 12:40:00,168.31,168.41,168.25,168.41,6568.0,141.4178,141.5018,141.3674,141.5018,6568.0
2018-01-23 12:45:00,168.4,168.47,168.37,168.41,2135.0,141.4934,141.5523,141.4682,141.5018,2135.0
2018-01-23 12:50:00,168.36,168.41,168.33,168.34,5262.0,141.4598,141.5018,141.4346,141.443,5262.0
2018-01-23 12:55:00,168.38,168.54,168.36,168.54,4856.0,141.4766,141.6111,141.4598,141.6111,4856.0
2018-01-23 13:00:00,168.5,168.65,168.5,168.63,3809.0,141.5775,141.7035,141.5775,141.6867,3809.0
2018-01-23 13:05:00,168.66,168.71,168.56,168.64,11422.0,141.7119,141.7539,141.6279,141.6951,11422.0
2018-01-23 13:10:00,168.61,168.66,168.58,168.59,6308.0,141.6699,141.7119,141.6447,141.6531,6308.0
2018-01-23 13:15:00,168.62,168.72,168.62,168.69,11223.0,141.6783,141.7623,141.6783,141.7371,11223.0
2018-01-23 13:20:00,168.66,168.73,168.49,168.7,7873.0,141.7119,141.7707,141.5691,141.7455,7873.0
2018-01-23 13:25:00,168.64,168.74,168.61,168.71,3397.0,141.6951,141.7791,141.6699,141.7539,3397.0
2018-01-23 13:30:00,168.7,168.74,168.64,168.74,7733.0,141.7455,141.7791,141.6951,141.7791,7733.0
2018-01-23 13:35:00,168.69,168.72,168.61,168.7,4776.0,141.7371,141.7623,141.6699,141.7455,4776.0
2018-01-23 13:40:00,168.7,168.94,168.68,168.92,7477.0,141.7455,141.9472,141.7287,141.9304,7477.0
2018-01-23 13:45:00,168.87,169.0,168.86,168.94,15785.0,141.8883,141.9976,141.8799,141.9472,15785.0
2018-01-23 13:50:00,168.93,168.99,168.89,168.95,10261.0,141.9388,141.9892,141.9052,141.9556,10261.0
2018-01-23 13:55:00,168.95,168.99,168.89,168.98,8570.0,141.9556,141.9892,141.9052,141.9808,8570.0
2018-01-23 14:00:00,168.95,169.03,168.94,169.02,9899.0,141.9556,142.0228,141.9472,142.0144,9899.0
2018-01-23 14:05:00,168.99,169.15,168.99,169.08,12102.0,141.9892,142.1236,141.9892,142.0648,12102.0
2018-01-23 14:10:00,169.09,169.11,168.97,168.99,24229.0,142.0732,142.09,141.9724,141.9892,24229.0
2018-01-23 14:15:00,168.96,169.01,168.85,169.0,13139.0,141.964,142.006,141.8715,141.9976,13139.0
2018-01-23 14:20:00,169.01,169.07,168.96,169.02,7150.0,142.006,142.0564,141.964,142.0144,7150.0
2018-01-23 14:25:00,169.0,169.14,168.97,169.13,8467.0,141.9976,142.1152,141.9724,142.1068,8467.0
2018-01-23 14:30:00,169.1,169.26,169.09,169.25,7325.0,142.0816,142.216,142.0732,142.2076,7325.0
2018-01-23 14:35:00,169.22,169.4,169.22,169.33,15604.0,142.1824,142.3337,142.1824,142.2748,15604.0
2018-01-23 14:40:00,169.36,169.36,169.2,169.26,21353.0,142.3001,142.3001,142.1656,142.216,21353.0
2018-01-23 14:45:00,169.26,169.58,169.26,169.46,7000.0,142.216,142.4849,142.216,142.3841,7000.0
2018-01-23 14:50:00,169.47,169.58,169.45,169.55,5413.0,142.3925,142.4849,142.3757,142.4597,5413.0
2018-01-23 14:55:00,169.55,169.56,169.42,169.52,9163.0,142.4597,142.4681,142.3505,142.4345,9163.0
2018-01-23 15:00:00,169.56,169.64,169.5,169.58,9376.0,142.4681,142.5353,142.4177,142.4849,9376.0
2018-01-23 15:05:00,169.55,169.61,169.45,169.46,9480.0,142.4597,142.5101,142.3757,142.3841,9480.0
2018-01-23 15:10:00,169.46,169.61,169.45,169.52,15171.0,142.3841,142.5101,142.3757,142.4345,15171.0
2018-01-23 15:15:00,169.55,169.65,169.48,169.52,20781.0,142.4597,142.5437,142.4009,142.4345,20781.0
2018-01-23 15:20:00,169.52,169.53,169.4,169.53,6631.0,142.4345,142.4429,142.3337,142.4429,6631.0
2018-01-23 15:25:00,169.54,169.56,169.47,169.49,12465.0,142.4513,142.4681,142.3925,142.4093,12465.0
2018-01-23 15:30:00,169.5,169.5,169.39,169.44,9720.0,142.4177,142.4177,142.3253,142.3673,9720.0
2018-01-23 15:35:00,169.44,169.44,169.37,169.39,10661.0,142.3673,142.3673,142.3085,142.3253,10661.0
2018-01-23 15:40:00,169.37,169.49,169.37,169.49,19431.0,142.3085,142.4093,142.3085,142.4093,19431.0
2018-01-23 15:45:00,169.48,169.63,169.43,169.63,15805.0,142.4009,142.5269,142.3589,142.5269,15805.0
2018-01-23 15:50:00,169.63,169.63,169.5,169.54,27606.0,142.5269,142.5269,142.4177,142.4513,27606.0
2018-01-23 15:55:00,169.54,169.71,169.47,169.6,66056.0,142.4513,142.5941,142.3925,142.5017,66056.0
2018-01-24 09:30:00,169.75,170.14,169.75,169.95,12048.0,142.6277,142.9554,142.6277,142.7958,12048.0
2018-01-24 09:35:00,169.95,170.2,169.74,169.9,8332.0,142.7958,143.0058,142.6193,142.7538,8332.0
2018-01-24 09:40:00,170.0,170.15,169.9,170.06,6739.0,142.8378,142.9638,142.7538,142.8882,6739.0
2018-01-24 09:45:00,169.89,170.07,169.75,169.9,10669.0,142.7454,142.8966,142.6277,142.7538,10669.0
2018-01-24 09:50:00,169.9,170.11,169.88,170.06,7848.0,142.7538,142.9302,142.737,142.8882,7848.0
2018-01-24 09:55:00,170.05,170.29,169.97,170.03,15651.0,142.8798,143.0815,142.8126,142.863,15651.0
2018-01-24 10:00:00,170.03,170.39,170.03,170.23,8937.0,142.863,143.1655,142.863,143.031,8937.0
2018-01-24 10:05:00,170.21,170.55,170.21,170.46,8289.0,143.0142,143.2999,143.0142,143.2243,8289.0
2018-01-24 10:10:00,170.46,170.57,170.37,170.42,9298.0,143.2243,143.3167,143.1487,143.1907,9298.0
2018-01-24 10:15:00,170.52,170.56,170.25,170.26,10466.0,143.2747,143.3083,143.0479,143.0563,10466.0
2018-01-24 10:20:00,170.21,170.32,170.14,170.24,3444.0,143.0142,143.1067,142.9554,143.0395,3444.0
2018-01-24 10:25:00,170.13,170.29,170.09,170.29,4520.0,142.947,143.0815,142.9134,143.0815,4520.0
2018-01-24 10:30:00,170.26,170.33,170.2,170.31,3098.0,143.0563,143.1151,143.0058,143.0983,3098.0
2018-01-24 10:35:00,170.25,170.36,170.11,170.22,6472.0,143.0479,143.1403,142.9302,143.0226,6472.0
2018-01-24 10:40:00,170.23,170.47,170.23,170.39,7677.0,143.031,143.2327,143.031,143.1655,7677.0
2018-01-24 10:45:00,170.45,170.53,170.42,170.45,2948.0,143.2159,143.2831,143.1907,143.2159,2948.0
2018-01-24 10:50:00,170.42,170.48,170.29,170.29,5839.0,143.1907,143.2411,143.0815,143.0815,5839.0
2018-01-24 10:55:00,170.26,170.28,170.15,170.22,13100.0,143.0563,143.0731,142.9638,143.0226,13100.0
2018-01-24 11:00:00,170.27,170.3,170.21,170.21,1400.0,143.0647,143.0899,143.0142,143.0142,1400.0
2018-01-24 11:05:00,170.17,170.21,170.07,170.12,3369.0,142.9806,143.0142,142.8966,142.9386,3369.0
2018-01-24 11:10:00,170.17,170.45,170.07,170.19,22412.0,142.9806,143.2159,142.8966,142.9974,22412.0
2018-01-24 11:15:00,170.18,170.3,170.1,170.23,8951.0,142.989,143.0899,142.9218,143.031,8951.0
2018-01-24 11:20:00,170.24,170.39,170.17,170.27,11070.0,143.0395,143.1655,142.9806,143.0647,11070.0
2018-01-24 11:25:00,170.29,170.37,170.12,170.12,7304.0,143.0815,143.1487,142.9386,142.9386,7304.0
2018-01-24 11:30:00,170.21,170.23,170.04,170.14,3800.0,143.0142,143.031,142.8714,142.9554,3800.0
2018-01-24 11:35:00,170.13,170.27,169.99,170.09,14529.0,142.947,143.0647,142.8294,142.9134,14529.0
2018-01-24 11:40:00,170.15,170.37,170.15,170.29,4922.0,142.9638,143.1487,142.9638,143.0815,4922.0
2018-01-24 11:45:00,170.4,170.66,170.24,170.66,11102.0,143.1739,143.3923,143.0395,143.3923,11102.0
2018-01-24 11:50:00,170.49,170.76,170.49,170.55,3910.0,143.2495,143.4764,143.2495,143.2999,3910.0
2018-01-24 11:55:00,170.47,170.49,170.14,170.3,4583.0,143.2327,143.2495,142.9554,143.0899,4583.0
2018-01-24 12:00:00,170.16,170.33,170.15,170.24,3683.0,142.9722,143.1151,142.9638,143.0395,3683.0
2018-01-24 12:05:00,170.24,170.57,170.23,170.3,3100.0,143.0395,143.3167,143.031,143.0899,3100.0
2018-01-24 12:10:00,170.14,170.37,170.12,170.3,2471.0,142.9554,143.1487,142.9386,143.0899,2471.0
2018-01-24 12:15:00,170.31,170.31,170.05,170.09,3399.0,143.0983,143.0983,142.8798,142.9134,3399.0
2018-01-24 12:20:00,170.06,170.15,170.02,170.02,8099.0,142.8882,142.9638,142.8546,142.8546,8099.0
2018-01-24 12:25:00,170.07,170.2,170.06,170.16,7060.0,142.8966,143.0058,142.8882,142.9722,7060.0
2018-01-24 12:30:00,170.13,170.27,170.09,170.09,3214.0,142.947,143.0647,142.9134,142.9134,3214.0
2018-01-24 12:35:00,170.14,170.15,169.9,169.97,4169.0,142.9554,142.9638,142.7538,142.8126,4169.0
2018-01-24 12:40:00,169.93,169.96,169.87,169.9,3600.0,142.779,142.8042,142.7286,142.7538,3600.0
2018-01-24 12:45:00,169.86,170.41,169.83,170.28,8221.0,142.7202,143.1823,142.695,143.0731,8221.0
2018-01-24 12:50:00,170.21,170.32,170.17,170.22,3825.0,143.0142,143.1067,142.9806,143.0226,3825.0
2018-01-24 12:55:00,170.27,170.4,170.26,170.28,4427.0,143.0647,143.1739,143.0563,143.0731,4427.0
2018-01-24 13:00:00,170.22,170.28,170.06,170.06,10068.0,143.0226,143.0731,142.8882,142.8882,10068.0
2018-01-24 13:05:00,170.11,170.17,169.92,169.95,5249.0,142.9302,142.9806,142.7706,142.7958,5249.0
2018-01-24 13:10:00,170.0,170.13,169.81,169.85,11127.0,142.8378,142.947,142.6782,142.7118,11127.0
2018-01-24 13:15:00,169.86,169.89,169.75,169.79,13353.0,142.7202,142.7454,142.6277,142.6614,13353.0
2018-01-24 13:20:00,169.8,170.12,169.74,170.11,10331.0,142.6698,142.9386,142.6193,142.9302,10331.0
2018-01-24 13:25:00,170.15,170.41,170.15,170.32,4278.0,142.9638,143.1823,142.9638,143.1067,4278.0
2018-01-24 13:30:00,170.39,170.54,170.28,170.54,6270.0,143.1655,143.2915,143.0731,143.2915,6270.0
2018-01-24 13:35:00,170.6,170.68,170.42,170.63,5849.0,143.3419,143.4091,143.1907,143.3671,5849.0
2018-01-24 13:40:00,170.6,170.62,170.27,170.36,4868.0,143.3419,143.3587,143.0647,143.1403,4868.0
2018-01-24 13:45:00,170.29,170.41,170.22,170.3,2991.0,143.0815,143.1823,143.0226,143.0899,2991.0
2018-01-24 13:50:00,170.28,170.62,170.27,170.62,2929.0,143.0731,143.3587,143.0647,143.3587,2929.0
2018-01-24 13:55:00,170.65,170.69,170.38,170.4,4900.0,143.3839,143.4176,143.1571,143.1739,4900.0
2018-01-24 14:00:00,170.46,170.62,170.32,170.32,9868.0,143.2243,143.3587,143.1067,143.1067,9868.0
2018-01-24 14:05:00,170.36,170.48,170.2,170.21,7385.0,143.1403,143.2411,143.0058,143.0142,7385.0
2018-01-24 14:10:00,170.28,170.45,170.28,170.29,6669.0,143.0731,143.2159,143.0731,143.0815,6669.0
2018-01-24 14:15:00,170.34,170.45,170.29,170.39,3784.0,143.1235,143.2159,143.0815,143.1655,3784.0
2018-01-24 14:20:00,170.52,170.54,170.37,170.39,3226.0,143.2747,143.2915,143.1487,143.1655,3226.0
2018-01-24 14:25:00,170.37,170.53,170.33,170.53,4151.0,143.1487,143.2831,143.1151,143.2831,4151.0
2018-01-24 14:30:00,170.5,170.53,170.36,170.53,3700.0,143.2579,143.2831,143.1403,143.2831,3700.0
2018-01-24 14:35:00,170.57,170.61,170.53,170.57,2379.0,143.3167,143.3503,143.2831,143.3167,2379.0
2018-01-24 14:40:00,170.57,170.7,170.57,170.69,5837.0,143.3167,143.426,143.3167,143.4176,5837.0
2018-01-24 14:45:00,170.82,170.88,170.77,170.84,3312.0,143.5268,143.5772,143.4848,143.5436,3312.0
2018-01-24 14:50:00,170.81,170.81,170.64,170.67,4913.0,143.5184,143.5184,143.3755,143.4007,4913.0
2018-01-24 14:55:00,170.72,170.85,170.63,170.77,6179.0,143.4428,143.552,143.3671,143.4848,6179.0
2018-01-24 15:00:00,170.77,170.77,170.67,170.68,7467.0,143.4848,143.4848,143.4007,143.4091,7467.0
2018-01-24 15:05:00,170.67,170.8,170.65,170.67,6555.0,143.4007,143.51,143.3839,143.4007,6555.0
2018-01-24 15:10:00,170.72,171.11,170.72,171.03,15021.0,143.4428,143.7704,143.4428,143.7032,15021.0
2018-01-24 15:15:00,171.06,171.07,170.89,170.97,7321.0,143.7284,143.7368,143.5856,143.6528,7321.0
2018-01-24 15:20:00,170.97,171.08,170.96,171.05,7545.0,143.6528,143.7452,143.6444,143.72,7545.0
2018-01-24 15:25:00,171.02,171.1,170.97,171.07,9224.0,143.6948,143.762,143.6528,143.7368,9224.0
2018-01-24 15:30:00,171.05,171.1,170.87,170.92,7570.0,143.72,143.762,143.5688,143.6108,7570.0
2018-01-24 15:35:00,170.95,171.02,170.91,170.96,8006.0,143.636,143.6948,143.6024,143.6444,8006.0
2018-01-24 15:40:00,170.94,170.95,170.77,170.82,10249.0,143.6276,143.636,143.4848,143.5268,10249.0
2018-01-24 15:45:00,170.84,171.11,170.83,171.05,21134.0,143.5436,143.7704,143.5352,143.72,21134.0
2018-01-24 15:50:00,171.01,171.03,170.8,170.9,21174.0,143.6864,143.7032,143.51,143.594,21174.0
2018-01-24 15:55:00,170.9,171.0,170.77,170.82,32176.0,143.594,143.678,143.4848,143.5268,32176.0
2018-01-25 09:30:00,171.69,175.17,171.69,174.8,86873.0,144.2578,147.1817,144.2578,146.8709,86873.0
2018-01-25 09:35:00,174.99,175.13,173.22,173.77,92234.0,147.0305,147.1481,145.5433,146.0054,92234.0
2018-01-25 09:40:00,173.84,173.84,173.09,173.41,29373.0,146.0643,146.0643,145.4341,145.703,29373.0
2018-01-25 09:45:00,173.28,173.53,172.81,173.32,35916.0,145.5937,145.8038,145.1988,145.6273,35916.0
2018-01-25 09:50:00,173.31,173.48,172.84,172.95,14829.0,145.6189,145.7618,145.224,145.3165,14829.0
2018-01-25 09:55:00,172.82,172.95,172.57,172.67,23085.0,145.2072,145.3165,144.9972,145.0812,23085.0
2018-01-25 10:00:00,172.74,173.14,172.19,173.05,13213.0,145.14,145.4761,144.6779,145.4005,13213.0
2018-01-25 10:05:00,173.13,173.49,172.65,172.89,15064.0,145.4677,145.7702,145.0644,145.266,15064.0
2018-01-25 10:10:00,172.96,173.02,172.77,172.95,7577.0,145.3249,145.3753,145.1652,145.3165,7577.0
2018-01-25 10:15:00,172.88,173.3,172.88,173.16,10092.0,145.2576,145.6105,145.2576,145.4929,10092.0
2018-01-25 10:20:00,173.24,174.81,173.24,174.7,40449.0,145.5601,146.8793,145.5601,146.7868,40449.0
2018-01-25 10:25:00,174.74,174.74,174.0,174.46,31386.0,146.8205,146.8205,146.1987,146.5852,31386.0
2018-01-25 10:30:00,174.34,174.4,174.13,174.28,10658.0,146.4844,146.5348,146.3079,146.4339,10658.0
2018-01-25 10:35:00,174.35,174.44,174.06,174.27,14398.0,146.4928,146.5684,146.2491,146.4255,14398.0
2018-01-25 10:40:00,174.32,174.56,174.3,174.54,15011.0,146.4676,146.6692,146.4508,146.6524,15011.0
2018-01-25 10:45:00,174.46,174.58,173.87,174.04,13733.0,146.5852,146.686,146.0895,146.2323,13733.0
2018-01-25 10:50:00,174.02,174.29,174.01,174.13,19008.0,146.2155,146.4424,146.2071,146.3079,19008.0
2018-01-25 10:55:00,174.17,174.25,173.82,174.01,14382.0,146.3415,146.4087,146.0474,146.2071,14382.0
2018-01-25 11:00:00,174.03,174.03,173.6,173.6,12467.0,146.2239,146.2239,145.8626,145.8626,12467.0
2018-01-25 11:05:00,173.63,173.93,173.59,173.74,20409.0,145.8878,146.1399,145.8542,145.9802,20409.0
2018-01-25 11:10:00,173.7,173.82,173.66,173.75,13588.0,145.9466,146.0474,145.913,145.9886,13588.0
2018-01-25 11:15:00,173.73,173.79,173.62,173.62,13494.0,145.9718,146.0222,145.8794,145.8794,13494.0
2018-01-25 11:20:00,173.65,173.72,173.56,173.67,21219.0,145.9046,145.9634,145.829,145.9214,21219.0
2018-01-25 11:25:00,173.71,173.72,173.46,173.69,17722.0,145.955,145.9634,145.745,145.9382,17722.0
2018-01-25 11:30:00,173.68,174.16,173.68,174.14,41807.0,145.9298,146.3331,145.9298,146.3163,41807.0
2018-01-25 11:35:00,174.14,174.29,173.9,174.02,47817.0,146.3163,146.4424,146.1147,146.2155,47817.0
2018-01-25 11:40:00,174.02,174.46,174.01,174.46,16105.0,146.2155,146.5852,146.2071,146.5852,16105.0
2018-01-25 11:45:00,174.44,174.47,174.22,174.29,12137.0,146.5684,146.5936,146.3835,146.4424,12137.0
2018-01-25 11:50:00,174.24,174.27,174.09,174.14,10409.0,146.4003,146.4255,146.2743,146.3163,10409.0
2018-01-25 11:55:00,174.14,174.32,174.0,174.15,31007.0,146.3163,146.4676,146.1987,146.3247,31007.0
2018-01-25 12:00:00,174.1,174.19,173.99,174.03,15364.0,146.2827,146.3583,146.1903,146.2239,15364.0
2018-01-25 12:05:00,174.07,174.13,174.0,174.08,28773.0,146.2575,146.3079,146.1987,146.2659,28773.0
2018-01-25 12:10:00,174.04,174.17,174.04,174.1,38271.0,146.2323,146.3415,146.2323,146.2827,38271.0
2018-01-25 12:15:00,174.1,174.1,173.99,174.04,13531.0,146.2827,146.2827,146.1903,146.2323,13531.0
2018-01-25 12:20:00,174.01,174.05,173.49,173.51,22903.0,146.2071,146.2407,145.7702,145.787,22903.0
2018-01-25 12:25:00,173.53,173.77,173.44,173.55,12203.0,145.8038,146.0054,145.7282,145.8206,12203.0
2018-01-25 12:30:00,173.55,173.8,173.53,173.8,18427.0,145.8206,146.0306,145.8038,146.0306,18427.0
2018-01-25 12:35:00,173.84,174.0,173.62,173.71,27382.0,146.0643,146.1987,145.8794,145.955,27382.0
2018-01-25 12:40:00,173.66,173.7,173.41,173.58,33779.0,145.913,145.9466,145.703,145.8458,33779.0
2018-01-25 12:45:00,173.56,173.85,173.56,173.74,12905.0,145.829,146.0727,145.829,145.9802,12905.0
2018-01-25 12:50:00,173.74,173.75,173.49,173.49,14896.0,145.9802,145.9886,145.7702,145.7702,14896.0
2018-01-25 12:55:00,173.49,173.74,173.45,173.74,17766.0,145.7702,145.9802,145.7366,145.9802,17766.0
2018-01-25 13:00:00,173.74,173.74,173.53,173.59,8622.0,145.9802,145.9802,145.8038,145.8542,8622.0
2018-01-25 13:05:00,173.56,173.82,173.52,173.72,8650.0,145.829,146.0474,145.7954,145.9634,8650.0
2018-01-25 13:10:00,173.73,174.07,173.72,173.75,13988.0,145.9718,146.2575,145.9634,145.9886,13988.0
2018-01-25 13:15:00,173.73,173.85,173.64,173.73,8785.0,145.9718,146.0727,145.8962,145.9718,8785.0
2018-01-25 13:20:00,173.72,174.03,173.72,173.94,16788.0,145.9634,146.2239,145.9634,146.1483,16788.0
2018-01-25 13:25:00,173.96,174.01,173.89,173.95,13291.0,146.1651,146.2071,146.1063,146.1567,13291.0
2018-01-25 13:30:00,173.98,174.19,173.84,173.91,23972.0,146.1819,146.3583,146.0643,146.1231,23972.0
2018-01-25 13:35:00,173.9,174.0,173.81,173.97,7853.0,146.1147,146.1987,146.039,146.1735,7853.0
2018-01-25 13:40:00,173.97,174.06,173.89,173.93,9974.0,146.1735,146.2491,146.1063,146.1399,9974.0
2018-01-25 13:45:00,173.96,174.05,173.87,173.93,11957.0,146.1651,146.2407,146.0895,146.1399,11957.0
2018-01-25 13:50:00,173.94,174.34,173.94,174.09,15024.0,146.1483,146.4844,146.1483,146.2743,15024.0
2018-01-25 13:55:00,174.06,174.1,173.9,173.9,11424.0,146.2491,146.2827,146.1147,146.1147,11424.0
2018-01-25 14:00:00,173.86,173.96,173.83,173.87,18696.0,146.0811,146.1651,146.0558,146.0895,18696.0
2018-01-25 14:05:00,173.86,174.06,173.77,173.95,18056.0,146.0811,146.2491,146.0054,146.1567,18056.0
2018-01-25 14:10:00,173.92,173.95,173.43,173.68,17545.0,146.1315,146.1567,145.7198,145.9298,17545.0
2018-01-25 14:15:00,173.7,173.74,173.45,173.51,16146.0,145.9466,145.9802,145.7366,145.787,16146.0
2018-01-25 14:20:00,173.52,173.53,173.19,173.19,14494.0,145.7954,145.8038,145.5181,145.5181,14494.0
2018-01-25 14:25:00,173.18,173.44,173.14,173.33,15063.0,145.5097,145.7282,145.4761,145.6357,15063.0
2018-01-25 14:30:00,173.32,173.6,173.3,173.32,13568.0,145.6273,145.8626,145.6105,145.6273,13568.0
2018-01-25 14:35:00,173.3,173.32,172.83,173.07,16783.0,145.6105,145.6273,145.2156,145.4173,16783.0
2018-01-25 14:40:00,173.03,173.13,172.93,173.13,16733.0,145.3837,145.4677,145.2996,145.4677,16733.0
2018-01-25 14:45:00,173.1,173.11,172.91,173.11,20565.0,145.4425,145.4509,145.2828,145.4509,20565.0
2018-01-25 14:50:00,173.07,173.09,172.78,173.03,21350.0,145.4173,145.4341,145.1736,145.3837,21350.0
2018-01-25 14:55:00,173.04,173.2,172.95,173.05,26484.0,145.3921,145.5265,145.3165,145.4005,26484.0
2018-01-25 15:00:00,173.05,173.21,172.88,173.09,19150.0,145.4005,145.5349,145.2576,145.4341,19150.0
2018-01-25 15:05:00,173.16,173.16,172.97,173.05,21631.0,145.4929,145.4929,145.3333,145.4005,21631.0
2018-01-25 15:10:00,173.02,173.13,172.86,172.94,37046.0,145.3753,145.4677,145.2408,145.3081,37046.0
2018-01-25 15:15:00,172.95,173.03,172.81,173.03,48781.0,145.3165,145.3837,145.1988,145.3837,48781.0
2018-01-25 15:20:00,173.03,173.39,173.01,173.37,33170.0,145.3837,145.6862,145.3669,145.6693,33170.0
2018-01-25 15:25:00,173.33,173.85,173.31,173.8,36456.0,145.6357,146.0727,145.6189,146.0306,36456.0
2018-01-25 15:30:00,173.76,174.06,173.76,173.98,58168.0,145.997,146.2491,145.997,146.1819,58168.0
2018-01-25 15:35:00,173.93,174.04,173.82,173.86,73928.0,146.1399,146.2323,146.0474,146.0811,73928.0
2018-01-25 15:40:00,173.86,174.24,173.81,174.12,51223.0,146.0811,146.4003,146.039,146.2995,51223.0
2018-01-25 15:45:00,174.12,174.15,173.92,174.04,65567.0,146.2995,146.3247,146.1315,146.2323,65567.0
2018-01-25 15:50:00,174.03,174.1,173.94,174.0,103670.0,146.2239,146.2827,146.1483,146.1987,103670.0
2018-01-25 15:55:00,173.99,174.08,173.91,174.0,122073.0,146.1903,146.2659,146.1231,146.1987,122073.0
2018-01-26 09:30:00,164.23,168.75,162.69,168.75,20709.0,137.9897,141.7875,136.6958,141.7875,20709.0
2018-01-26 09:35:00,168.92,171.28,167.2,168.18,112017.0,141.9304,143.9133,140.4852,141.3086,112017.0
2018-01-26 09:40:00,168.61,169.06,167.54,168.67,53414.0,141.6699,142.048,140.7709,141.7203,53414.0
2018-01-26 09:45:00,168.6,168.91,167.57,168.4,49810.0,141.6615,141.922,140.7961,141.4934,49810.0
2018-01-26 09:50:00,168.4,168.43,167.59,168.05,26466.0,141.4934,141.5186,140.8129,141.1994,26466.0
2018-01-26 09:55:00,167.88,168.24,167.69,167.91,72882.0,141.0565,141.359,140.8969,141.0817,72882.0
2018-01-26 10:00:00,167.91,169.23,167.82,169.08,35414.0,141.0817,142.1908,141.0061,142.0648,35414.0
2018-01-26 10:05:00,169.08,169.9,168.79,169.06,35059.0,142.0648,142.7538,141.8211,142.048,35059.0
2018-01-26 10:10:00,169.03,169.35,168.85,169.0,31259.0,142.0228,142.2917,141.8715,141.9976,31259.0
2018-01-26 10:15:00,169.05,169.86,168.83,169.86,25193.0,142.0396,142.7202,141.8547,142.7202,25193.0
2018-01-26 10:20:00,169.83,169.83,168.89,169.09,47712.0,142.695,142.695,141.9052,142.0732,47712.0
2018-01-26 10:25:00,169.22,169.22,168.66,168.84,36920.0,142.1824,142.1824,141.7119,141.8631,36920.0
2018-01-26 10:30:00,168.84,168.93,168.34,168.5,51154.0,141.8631,141.9388,141.443,141.5775,51154.0
2018-01-26 10:35:00,168.53,168.53,167.66,168.12,77147.0,141.6027,141.6027,140.8717,141.2582,77147.0
2018-01-26 10:40:00,168.15,168.91,168.09,168.7,33478.0,141.2834,141.922,141.233,141.7455,33478.0
2018-01-26 10:45:00,168.59,168.59,167.75,167.91,27485.0,141.6531,141.6531,140.9473,141.0817,27485.0
2018-01-26 10:50:00,167.92,168.12,167.26,167.69,31576.0,141.0901,141.2582,140.5356,140.8969,31576.0
2018-01-26 10:55:00,167.64,168.31,167.59,167.97,40584.0,140.8549,141.4178,140.8129,141.1321,40584.0
2018-01-26 11:00:00,168.31,168.43,167.96,167.99,32317.0,141.4178,141.5186,141.1237,141.149,32317.0
2018-01-26 11:05:00,168.05,168.24,167.96,167.96,12700.0,141.1994,141.359,141.1237,141.1237,12700.0
2018-01-26 11:10:00,167.94,168.18,167.84,168.08,34417.0,141.1069,141.3086,141.0229,141.2246,34417.0
2018-01-26 11:15:00,168.2,168.2,167.87,167.99,23007.0,141.3254,141.3254,141.0481,141.149,23007.0
2018-01-26 11:20:00,167.97,168.12,167.88,167.96,16344.0,141.1321,141.2582,141.0565,141.1237,16344.0
2018-01-26 11:25:00,168.0,168.08,167.91,168.05,20858.0,141.1574,141.2246,141.0817,141.1994,20858.0
2018-01-26 11:30:00,168.06,168.14,167.91,168.01,21776.0,141.2078,141.275,141.0817,141.1658,21776.0
2018-01-26 11:35:00,168.0,168.72,167.91,168.47,29749.0,141.1574,141.7623,141.0817,141.5523,29749.0
2018-01-26 11:40:00,168.46,168.68,168.29,168.57,15379.0,141.5439,141.7287,141.401,141.6363,15379.0
2018-01-26 11:45:00,168.52,168.61,168.17,168.18,11055.0,141.5943,141.6699,141.3002,141.3086,11055.0
2018-01-26 11:50:00,168.18,168.45,168.18,168.42,8131.0,141.3086,141.5355,141.3086,141.5102,8131.0
2018-01-26 11:55:00,168.37,168.63,168.31,168.63,12341.0,141.4682,141.6867,141.4178,141.6867,12341.0
2018-01-26 12:00:00,168.52,168.83,168.52,168.75,13076.0,141.5943,141.8547,141.5943,141.7875,13076.0
2018-01-26 12:05:00,168.71,169.19,168.7,168.86,14566.0,141.7539,142.1572,141.7455,141.8799,14566.0
2018-01-26 12:10:00,168.91,169.0,168.79,169.0,15277.0,141.922,141.9976,141.8211,141.9976,15277.0
2018-01-26 12:15:00,168.91,169.65,168.91,169.54,11121.0,141.922,142.5437,141.922,142.4513,11121.0
2018-01-26 12:20:00,169.42,169.77,169.31,169.38,36856.0,142.3505,142.6445,142.258,142.3169,36856.0
2018-01-26 12:25:00,169.31,169.64,169.25,169.46,43689.0,142.258,142.5353,142.2076,142.3841,43689.0
2018-01-26 12:30:00,169.46,169.62,169.36,169.48,37240.0,142.3841,142.5185,142.3001,142.4009,37240.0
2018-01-26 12:35:00,169.48,169.72,169.45,169.72,9645.0,142.4009,142.6025,142.3757,142.6025,9645.0
2018-01-26 12:40:00,169.7,169.95,169.69,169.84,16629.0,142.5857,142.7958,142.5773,142.7034,16629.0
2018-01-26 12:45:00,169.93,170.19,169.84,170.02,12549.0,142.779,142.9974,142.7034,142.8546,12549.0
2018-01-26 12:50:00,170.12,170.25,169.89,170.19,25579.0,142.9386,143.0479,142.7454,142.9974,25579.0
2018-01-26 12:55:00,170.2,170.24,169.91,169.94,11726.0,143.0058,143.0395,142.7622,142.7874,11726.0
2018-01-26 13:00:00,169.99,170.17,169.93,169.97,27491.0,142.8294,142.9806,142.779,142.8126,27491.0
2018-01-26 13:05:00,170.06,170.24,170.06,170.2,9537.0,142.8882,143.0395,142.8882,143.0058,9537.0
2018-01-26 13:10:00,170.24,170.88,170.22,170.7,12455.0,143.0395,143.5772,143.0226,143.426,12455.0
2018-01-26 13:15:00,170.68,170.78,170.36,170.62,14159.0,143.4091,143.4932,143.1403,143.3587,14159.0
2018-01-26 13:20:00,170.65,170.65,170.33,170.45,11641.0,143.3839,143.3839,143.1151,143.2159,11641.0
2018-01-26 13:25:00,170.41,170.86,170.35,170.86,15107.0,143.1823,143.5604,143.1319,143.5604,15107.0
2018-01-26 13:30:00,170.9,170.99,170.53,170.58,12600.0,143.594,143.6696,143.2831,143.3251,12600.0
2018-01-26 13:35:00,170.57,170.69,170.52,170.52,17995.0,143.3167,143.4176,143.2747,143.2747,17995.0
2018-01-26 13:40:00,170.59,170.74,170.57,170.66,17183.0,143.3335,143.4596,143.3167,143.3923,17183.0
2018-01-26 13:45:00,170.68,170.68,170.35,170.4,27502.0,143.4091,143.4091,143.1319,143.1739,27502.0
2018-01-26 13:50:00,170.44,170.63,170.44,170.59,11477.0,143.2075,143.3671,143.2075,143.3335,11477.0
2018-01-26 13:55:00,170.59,170.59,170.08,170.16,18125.0,143.3335,143.3335,142.905,142.9722,18125.0
2018-01-26 14:00:00,170.16,170.28,170.0,170.03,14201.0,142.9722,143.0731,142.8378,142.863,14201.0
2018-01-26 14:05:00,170.06,170.07,169.72,169.87,30538.0,142.8882,142.8966,142.6025,142.7286,30538.0
2018-01-26 14:10:00,169.82,169.91,169.55,169.59,11857.0,142.6866,142.7622,142.4597,142.4933,11857.0
2018-01-26 14:15:00,169.67,169.76,169.55,169.66,8628.0,142.5605,142.6361,142.4597,142.5521,8628.0
2018-01-26 14:20:00,169.61,169.74,169.32,169.42,13782.0,142.5101,142.6193,142.2664,142.3505,13782.0
2018-01-26 14:25:00,169.39,169.5,169.07,169.16,25406.0,142.3253,142.4177,142.0564,142.132,25406.0
2018-01-26 14:30:00,169.17,169.23,169.07,169.16,14154.0,142.1404,142.1908,142.0564,142.132,14154.0
2018-01-26 14:35:00,169.2,169.21,168.91,168.99,20826.0,142.1656,142.174,141.922,141.9892,20826.0
2018-01-26 14:40:00,169.0,169.03,168.91,168.97,21172.0,141.9976,142.0228,141.922,141.9724,21172.0
2018-01-26 14:45:00,168.92,169.04,168.91,168.95,12684.0,141.9304,142.0312,141.922,141.9556,12684.0
2018-01-26 14:50:00,168.92,168.92,168.75,168.84,17035.0,141.9304,141.9304,141.7875,141.8631,17035.0
2018-01-26 14:55:00,168.79,168.84,168.67,168.77,23576.0,141.8211,141.8631,141.7203,141.8043,23576.0
2018-01-26 15:00:00,168.72,168.84,168.64,168.81,30010.0,141.7623,141.8631,141.6951,141.8379,30010.0
2018-01-26 15:05:00,168.85,169.02,168.79,168.92,23032.0,141.8715,142.0144,141.8211,141.9304,23032.0
2018-01-26 15:10:00,168.93,169.07,168.86,169.01,23866.0,141.9388,142.0564,141.8799,142.006,23866.0
2018-01-26 15:15:00,168.94,169.01,168.86,168.91,17627.0,141.9472,142.006,141.8799,141.922,17627.0
2018-01-26 15:20:00,168.93,168.95,168.86,168.93,16808.0,141.9388,141.9556,141.8799,141.9388,16808.0
2018-01-26 15:25:00,168.93,168.96,168.9,168.95,22609.0,141.9388,141.964,141.9136,141.9556,22609.0
2018-01-26 15:30:00,168.95,168.95,168.62,168.86,35157.0,141.9556,141.9556,141.6783,141.8799,35157.0
2018-01-26 15:35:00,168.89,169.61,168.83,169.4,31957.0,141.9052,142.5101,141.8547,142.3337,31957.0
2018-01-26 15:40:00,169.4,169.49,169.04,169.33,29527.0,142.3337,142.4093,142.0312,142.2748,29527.0
2018-01-26 15:45:00,169.35,169.44,169.13,169.4,41910.0,142.2917,142.3673,142.1068,142.3337,41910.0
2018-01-26 15:50:00,169.41,169.65,169.35,169.44,61581.0,142.3421,142.5437,142.2917,142.3673,61581.0
2018-01-26 15:55:00,169.44,169.86,169.41,169.77,118851.0,142.3673,142.7202,142.3421,142.6445,118851.0
2018-01-29 09:30:00,166.95,170.31,166.95,168.34,52082.0,140.2751,143.0983,140.2751,141.443,52082.0
2018-01-29 09:35:00,168.21,169.3,168.16,168.99,24654.0,141.3338,142.2496,141.2918,141.9892,24654.0
2018-01-29 09:40:00,169.09,169.1,168.56,168.66,18268.0,142.0732,142.0816,141.6279,141.7119,18268.0
2018-01-29 09:45:00,168.79,168.96,168.32,168.43,15629.0,141.8211,141.964,141.4262,141.5186,15629.0
2018-01-29 09:50:00,168.39,168.53,168.02,168.04,17545.0,141.485,141.6027,141.1742,141.191,17545.0
2018-01-29 09:55:00,168.04,168.24,167.29,167.64,51272.0,141.191,141.359,140.5608,140.8549,51272.0
2018-01-29 10:00:00,167.63,167.65,166.84,166.84,54759.0,140.8465,140.8633,140.1827,140.1827,54759.0
2018-01-29 10:05:00,166.89,166.94,166.61,166.68,61169.0,140.2247,140.2667,139.9894,140.0483,61169.0
2018-01-29 10:10:00,166.68,166.82,165.96,166.1,35433.0,140.0483,140.1659,139.4433,139.5609,35433.0
2018-01-29 10:15:00,166.24,166.5,165.98,166.34,19488.0,139.6786,139.897,139.4601,139.7626,19488.0
2018-01-29 10:20:00,166.23,166.52,166.22,166.44,26879.0,139.6702,139.9138,139.6618,139.8466,26879.0
2018-01-29 10:25:00,166.44,167.14,166.44,167.12,14518.0,139.8466,140.4348,139.8466,140.418,14518.0
2018-01-29 10:30:00,167.06,167.52,167.02,167.34,11326.0,140.3675,140.754,140.3339,140.6028,11326.0
2018-01-29 10:35:00,167.36,167.38,166.88,167.25,16644.0,140.6196,140.6364,140.2163,140.5272,16644.0
2018-01-29 10:40:00,167.24,167.41,166.93,167.25,18186.0,140.5188,140.6616,140.2583,140.5272,18186.0
2018-01-29 10:45:00,167.28,167.29,166.64,167.0,28319.0,140.5524,140.5608,140.0147,140.3171,28319.0
2018-01-29 10:50:00,167.05,167.07,166.79,166.81,13268.0,140.3591,140.3759,140.1407,140.1575,13268.0
2018-01-29 10:55:00,166.78,166.93,166.61,166.78,14478.0,140.1323,140.2583,139.9894,140.1323,14478.0
2018-01-29 11:00:00,166.75,166.75,166.4,166.74,19651.0,140.1071,140.1071,139.813,140.0987,19651.0
2018-01-29 11:05:00,166.66,166.94,166.45,166.75,30386.0,140.0315,140.2667,139.855,140.1071,30386.0
2018-01-29 11:10:00,166.79,167.16,166.52,167.09,24864.0,140.1407,140.4516,139.9138,140.3928,24864.0
2018-01-29 11:15:00,166.96,167.09,166.74,166.83,26666.0,140.2835,140.3928,140.0987,140.1743,26666.0
2018-01-29 11:20:00,166.94,167.61,166.86,167.5,22466.0,140.2667,140.8297,140.1995,140.7372,22466.0
2018-01-29 11:25:00,167.45,168.04,167.33,167.46,32829.0,140.6952,141.191,140.5944,140.7036,32829.0
2018-01-29 11:30:00,167.39,167.6,166.82,166.96,15935.0,140.6448,140.8213,140.1659,140.2835,15935.0
2018-01-29 11:35:00,166.92,167.44,166.92,167.36,26922.0,140.2499,140.6868,140.2499,140.6196,26922.0
2018-01-29 11:40:00,167.3,167.45,167.04,167.11,44722.0,140.5692,140.6952,140.3507,140.4096,44722.0
2018-01-29 11:45:00,167.2,167.56,167.05,167.26,34257.0,140.4852,140.7877,140.3591,140.5356,34257.0
2018-01-29 11:50:00,167.25,167.83,167.25,167.32,10317.0,140.5272,141.0145,140.5272,140.586,10317.0
2018-01-29 11:55:00,167.18,167.59,167.12,167.31,18109.0,140.4684,140.8129,140.418,140.5776,18109.0
2018-01-29 12:00:00,167.34,167.59,167.2,167.45,19776.0,140.6028,140.8129,140.4852,140.6952,19776.0
2018-01-29 12:05:00,167.49,168.05,167.42,167.73,12459.0,140.7288,141.1994,140.67,140.9305,12459.0
2018-01-29 12:10:00,167.82,168.02,167.65,167.94,7748.0,141.0061,141.1742,140.8633,141.1069,7748.0
2018-01-29 12:15:00,167.89,167.98,167.74,167.81,15998.0,141.0649,141.1405,140.9389,140.9977,15998.0
2018-01-29 12:20:00,167.81,167.81,167.47,167.56,11905.0,140.9977,140.9977,140.712,140.7877,11905.0
2018-01-29 12:25:00,167.59,167.75,167.4,167.74,33740.0,140.8129,140.9473,140.6532,140.9389,33740.0
2018-01-29 12:30:00,167.75,168.39,167.63,168.2,13450.0,140.9473,141.485,140.8465,141.3254,13450.0
2018-01-29 12:35:00,168.22,168.52,168.1,168.27,6368.0,141.3422,141.5943,141.2414,141.3842,6368.0
2018-01-29 12:40:00,168.24,168.44,168.17,168.17,3711.0,141.359,141.5271,141.3002,141.3002,3711.0
2018-01-29 12:45:00,168.18,168.36,167.82,168.24,6514.0,141.3086,141.4598,141.0061,141.359,6514.0
2018-01-29 12:50:00,168.17,168.27,167.81,168.24,4100.0,141.3002,141.3842,140.9977,141.359,4100.0
2018-01-29 12:55:00,168.08,168.27,167.98,168.18,3833.0,141.2246,141.3842,141.1405,141.3086,3833.0
2018-01-29 13:00:00,168.14,168.2,167.92,167.97,5258.0,141.275,141.3254,141.0901,141.1321,5258.0
2018-01-29 13:05:00,167.96,168.1,167.86,167.86,6182.0,141.1237,141.2414,141.0397,141.0397,6182.0
2018-01-29 13:10:00,167.92,168.01,167.91,167.91,6819.0,141.0901,141.1658,141.0817,141.0817,6819.0
2018-01-29 13:15:00,167.95,168.15,167.91,167.98,8200.0,141.1153,141.2834,141.0817,141.1405,8200.0
2018-01-29 13:20:00,167.98,168.0,167.91,167.93,6080.0,141.1405,141.1574,141.0817,141.0985,6080.0
2018-01-29 13:25:00,167.96,167.99,167.77,167.77,4072.0,141.1237,141.149,140.9641,140.9641,4072.0
2018-01-29 13:30:00,167.81,167.81,167.7,167.7,4944.0,140.9977,140.9977,140.9053,140.9053,4944.0
2018-01-29 13:35:00,167.68,167.68,167.52,167.52,2665.0,140.8885,140.8885,140.754,140.754,2665.0
2018-01-29 13:40:00,167.5,167.61,167.45,167.55,19467.0,140.7372,140.8297,140.6952,140.7793,19467.0
2018-01-29 13:45:00,167.54,167.57,167.41,167.44,4118.0,140.7709,140.7961,140.6616,140.6868,4118.0
2018-01-29 13:50:00,167.47,167.58,167.44,167.5,11284.0,140.712,140.8045,140.6868,140.7372,11284.0
2018-01-29 13:55:00,167.52,167.55,167.44,167.5,4700.0,140.754,140.7793,140.6868,140.7372,4700.0
2018-01-29 14:00:00,167.43,167.5,167.18,167.18,6800.0,140.6784,140.7372,140.4684,140.4684,6800.0
2018-01-29 14:05:00,167.22,167.29,167.18,167.19,16547.0,140.502,140.5608,140.4684,140.4768,16547.0
2018-01-29 14:10:00,167.21,167.32,167.17,167.26,11600.0,140.4936,140.586,140.46,140.5356,11600.0
2018-01-29 14:15:00,167.27,167.32,167.11,167.22,17190.0,140.544,140.586,140.4096,140.502,17190.0
2018-01-29 14:20:00,167.26,168.13,167.26,167.73,16142.0,140.5356,141.2666,140.5356,140.9305,16142.0
2018-01-29 14:25:00,167.74,167.82,167.5,167.62,6649.0,140.9389,141.0061,140.7372,140.8381,6649.0
2018-01-29 14:30:00,167.61,167.67,167.45,167.48,17784.0,140.8297,140.8801,140.6952,140.7204,17784.0
2018-01-29 14:35:00,167.48,167.48,167.31,167.32,8077.0,140.7204,140.7204,140.5776,140.586,8077.0
2018-01-29 14:40:00,167.32,167.32,167.18,167.25,10369.0,140.586,140.586,140.4684,140.5272,10369.0
2018-01-29 14:45:00,167.3,167.36,167.27,167.28,5029.0,140.5692,140.6196,140.544,140.5524,5029.0
2018-01-29 14:50:00,167.25,167.33,167.13,167.22,13839.0,140.5272,140.5944,140.4264,140.502,13839.0
2018-01-29 14:55:00,167.25,167.43,167.21,167.32,5070.0,140.5272,140.6784,140.4936,140.586,5070.0
2018-01-29 15:00:00,167.28,167.46,167.16,167.21,15557.0,140.5524,140.7036,140.4516,140.4936,15557.0
2018-01-29 15:05:00,167.22,167.23,167.07,167.17,15949.0,140.502,140.5104,140.3759,140.46,15949.0
2018-01-29 15:10:00,167.18,167.34,167.06,167.06,10117.0,140.4684,140.6028,140.3675,140.3675,10117.0
2018-01-29 15:15:00,167.1,167.16,167.05,167.12,12200.0,140.4012,140.4516,140.3591,140.418,12200.0
2018-01-29 15:20:00,167.09,167.09,166.88,166.91,24724.0,140.3928,140.3928,140.2163,140.2415,24724.0
2018-01-29 15:25:00,166.9,166.95,166.78,166.78,29135.0,140.2331,140.2751,140.1323,140.1323,29135.0
2018-01-29 15:30:00,166.81,166.86,166.57,166.82,37598.0,140.1575,140.1995,139.9558,140.1659,37598.0
2018-01-29 15:35:00,166.83,166.84,166.59,166.59,27760.0,140.1743,140.1827,139.9726,139.9726,27760.0
2018-01-29 15:40:00,166.61,166.98,166.58,166.8,35404.0,139.9894,140.3003,139.9642,140.1491,35404.0
2018-01-29 15:45:00,166.73,166.76,166.59,166.59,25778.0,140.0903,140.1155,139.9726,139.9726,25778.0
2018-01-29 15:50:00,166.63,166.83,166.61,166.75,40959.0,140.0062,140.1743,139.9894,140.1071,40959.0
2018-01-29 15:55:00,166.77,166.87,166.58,166.66,87723.0,140.1239,140.2079,139.9642,140.0315,87723.0
2018-01-30 09:30:00,166.7,167.16,166.24,166.7,24917.0,140.0651,140.4516,139.6786,140.0651,24917.0
2018-01-30 09:35:00,166.77,167.3,166.23,166.33,11194.0,140.1239,140.5692,139.6702,139.7542,11194.0
2018-01-30 09:40:00,166.21,166.7,166.07,166.18,13991.0,139.6534,140.0651,139.5357,139.6281,13991.0
2018-01-30 09:45:00,166.26,166.96,166.09,166.86,15476.0,139.6954,140.2835,139.5525,140.1995,15476.0
2018-01-30 09:50:00,166.86,166.87,166.49,166.49,7114.0,140.1995,140.2079,139.8886,139.8886,7114.0
2018-01-30 09:55:00,166.65,166.9,166.47,166.6,7625.0,140.0231,140.2331,139.8718,139.981,7625.0
2018-01-30 10:00:00,166.5,166.81,166.36,166.36,6875.0,139.897,140.1575,139.7794,139.7794,6875.0
2018-01-30 10:05:00,166.42,166.42,166.11,166.29,28340.0,139.8298,139.8298,139.5693,139.7206,28340.0
2018-01-30 10:10:00,166.18,166.23,166.06,166.23,8944.0,139.6281,139.6702,139.5273,139.6702,8944.0
2018-01-30 10:15:00,166.25,166.31,166.09,166.19,6240.0,139.687,139.7374,139.5525,139.6366,6240.0
2018-01-30 10:20:00,166.14,166.14,165.89,166.06,7675.0,139.5945,139.5945,139.3845,139.5273,7675.0
2018-01-30 10:25:00,166.0,166.13,165.95,166.13,8672.0,139.4769,139.5861,139.4349,139.5861,8672.0
2018-01-30 10:30:00,166.14,166.62,166.14,166.62,8273.0,139.5945,139.9978,139.5945,139.9978,8273.0
2018-01-30 10:35:00,166.69,166.73,166.44,166.72,7635.0,140.0567,140.0903,139.8466,140.0819,7635.0
2018-01-30 10:40:00,166.72,166.76,166.45,166.46,4250.0,140.0819,140.1155,139.855,139.8634,4250.0
2018-01-30 10:45:00,166.52,166.62,166.24,166.49,5502.0,139.9138,139.9978,139.6786,139.8886,5502.0
2018-01-30 10:50:00,166.43,166.68,166.41,166.65,4632.0,139.8382,140.0483,139.8214,140.0231,4632.0
2018-01-30 10:55:00,166.67,166.9,166.59,166.59,6120.0,140.0399,140.2331,139.9726,139.9726,6120.0
2018-01-30 11:00:00,166.66,167.0,166.57,166.57,10651.0,140.0315,140.3171,139.9558,139.9558,10651.0
2018-01-30 11:05:00,166.75,166.88,166.7,166.8,10871.0,140.1071,140.2163,140.0651,140.1491,10871.0
2018-01-30 11:10:00,166.78,166.84,166.53,166.63,6220.0,140.1323,140.1827,139.9222,140.0062,6220.0
2018-01-30 11:15:00,166.66,166.82,166.19,166.42,8137.0,140.0315,140.1659,139.6366,139.8298,8137.0
2018-01-30 11:20:00,166.51,166.71,166.35,166.62,5020.0,139.9054,140.0735,139.771,139.9978,5020.0
2018-01-30 11:25:00,166.46,166.47,166.04,166.13,10988.0,139.8634,139.8718,139.5105,139.5861,10988.0
2018-01-30 11:30:00,166.08,166.32,166.08,166.31,14945.0,139.5441,139.7458,139.5441,139.7374,14945.0
2018-01-30 11:35:00,166.28,166.5,166.25,166.36,13743.0,139.7122,139.897,139.687,139.7794,13743.0
2018-01-30 11:40:00,166.31,166.66,166.28,166.58,25211.0,139.7374,140.0315,139.7122,139.9642,25211.0
2018-01-30 11:45:00,166.61,166.7,166.36,166.48,9813.0,139.9894,140.0651,139.7794,139.8802,9813.0
2018-01-30 11:50:00,166.45,166.69,166.44,166.52,4330.0,139.855,140.0567,139.8466,139.9138,4330.0
2018-01-30 11:55:00,166.62,166.63,166.45,166.45,5209.0,139.9978,140.0062,139.855,139.855,5209.0
2018-01-30 12:00:00,166.45,166.59,166.44,166.48,2404.0,139.855,139.9726,139.8466,139.8802,2404.0
2018-01-30 12:05:00,166.47,166.72,166.37,166.57,5493.0,139.8718,140.0819,139.7878,139.9558,5493.0
2018-01-30 12:10:00,166.63,166.64,166.43,166.51,7088.0,140.0062,140.0147,139.8382,139.9054,7088.0
2018-01-30 12:15:00,166.51,166.56,166.39,166.49,36378.0,139.9054,139.9474,139.8046,139.8886,36378.0
2018-01-30 12:20:00,166.49,166.58,166.47,166.5,2404.0,139.8886,139.9642,139.8718,139.897,2404.0
2018-01-30 12:25:00,166.51,166.51,166.36,166.42,20831.0,139.9054,139.9054,139.7794,139.8298,20831.0
2018-01-30 12:30:00,166.38,166.69,166.38,166.69,11343.0,139.7962,140.0567,139.7962,140.0567,11343.0
2018-01-30 12:35:00,166.59,166.86,166.58,166.82,9226.0,139.9726,140.1995,139.9642,140.1659,9226.0
2018-01-30 12:40:00,166.82,166.83,166.62,166.73,12225.0,140.1659,140.1743,139.9978,140.0903,12225.0
2018-01-30 12:45:00,166.67,167.01,166.67,166.74,15301.0,140.0399,140.3255,140.0399,140.0987,15301.0
2018-01-30 12:50:00,166.77,167.3,166.77,167.05,13114.0,140.1239,140.5692,140.1239,140.3591,13114.0
2018-01-30 12:55:00,167.08,167.18,166.9,166.92,2950.0,140.3843,140.4684,140.2331,140.2499,2950.0
2018-01-30 13:00:00,166.93,167.16,166.83,167.0,10550.0,140.2583,140.4516,140.1743,140.3171,10550.0
2018-01-30 13:05:00,166.94,167.18,166.8,167.18,10240.0,140.2667,140.4684,140.1491,140.4684,10240.0
2018-01-30 13:10:00,167.18,167.28,167.03,167.16,4422.0,140.4684,140.5524,140.3423,140.4516,4422.0
2018-01-30 13:15:00,167.11,167.27,167.08,167.14,5400.0,140.4096,140.544,140.3843,140.4348,5400.0
2018-01-30 13:20:00,167.07,167.09,166.88,166.88,3978.0,140.3759,140.3928,140.2163,140.2163,3978.0
2018-01-30 13:25:00,166.91,167.08,166.91,166.97,1726.0,140.2415,140.3843,140.2415,140.2919,1726.0
2018-01-30 13:30:00,166.91,167.03,166.82,166.93,5222.0,140.2415,140.3423,140.1659,140.2583,5222.0
2018-01-30 13:35:00,167.0,167.08,166.85,167.06,13154.0,140.3171,140.3843,140.1911,140.3675,13154.0
2018-01-30 13:40:00,167.08,167.12,166.98,167.06,3327.0,140.3843,140.418,140.3003,140.3675,3327.0
2018-01-30 13:45:00,167.1,167.29,167.1,167.25,3596.0,140.4012,140.5608,140.4012,140.5272,3596.0
2018-01-30 13:50:00,167.26,167.35,167.17,167.32,9677.0,140.5356,140.6112,140.46,140.586,9677.0
2018-01-30 13:55:00,167.32,167.74,167.31,167.67,15019.0,140.586,140.9389,140.5776,140.8801,15019.0
2018-01-30 14:00:00,167.67,167.91,167.67,167.91,13006.0,140.8801,141.0817,140.8801,141.0817,13006.0
2018-01-30 14:05:00,167.87,168.05,167.87,167.96,12994.0,141.0481,141.1994,141.0481,141.1237,12994.0
2018-01-30 14:10:00,168.01,168.26,167.94,168.15,12684.0,141.1658,141.3758,141.1069,141.2834,12684.0
2018-01-30 14:15:00,168.15,168.21,168.01,168.02,12470.0,141.2834,141.3338,141.1658,141.1742,12470.0
2018-01-30 14:20:00,167.99,168.06,167.91,167.91,9014.0,141.149,141.2078,141.0817,141.0817,9014.0
2018-01-30 14:25:00,167.91,167.99,167.8,167.83,5197.0,141.0817,141.149,140.9893,141.0145,5197.0
2018-01-30 14:30:00,167.82,167.85,167.29,167.45,6207.0,141.0061,141.0313,140.5608,140.6952,6207.0
2018-01-30 14:35:00,167.46,167.54,167.36,167.49,7749.0,140.7036,140.7709,140.6196,140.7288,7749.0
2018-01-30 14:40:00,167.46,167.59,167.31,167.58,7886.0,140.7036,140.8129,140.5776,140.8045,7886.0
2018-01-30 14:45:00,167.56,167.59,167.45,167.52,10519.0,140.7877,140.8129,140.6952,140.754,10519.0
2018-01-30 14:50:00,167.5,167.79,167.47,167.73,12098.0,140.7372,140.9809,140.712,140.9305,12098.0
2018-01-30 14:55:00,167.74,167.94,167.69,167.9,24166.0,140.9389,141.1069,140.8969,141.0733,24166.0
2018-01-30 15:00:00,167.84,167.95,167.77,167.86,35128.0,141.0229,141.1153,140.9641,141.0397,35128.0
2018-01-30 15:05:00,167.82,167.88,167.7,167.85,15166.0,141.0061,141.0565,140.9053,141.0313,15166.0
2018-01-30 15:10:00,167.88,168.04,167.85,168.04,17033.0,141.0565,141.191,141.0313,141.191,17033.0
2018-01-30 15:15:00,168.05,168.33,168.05,168.33,13236.0,141.1994,141.4346,141.1994,141.4346,13236.0
2018-01-30 15:20:00,168.33,168.42,168.29,168.4,23331.0,141.4346,141.5102,141.401,141.4934,23331.0
2018-01-30 15:25:00,168.39,168.66,168.39,168.63,15196.0,141.485,141.7119,141.485,141.6867,15196.0
2018-01-30 15:30:00,168.66,168.72,168.5,168.5,20483.0,141.7119,141.7623,141.5775,141.5775,20483.0
2018-01-30 15:35:00,168.53,168.85,168.53,168.71,25810.0,141.6027,141.8715,141.6027,141.7539,25810.0
2018-01-30 15:40:00,168.7,168.82,168.61,168.77,27105.0,141.7455,141.8463,141.6699,141.8043,27105.0
2018-01-30 15:45:00,168.74,168.93,168.68,168.71,36628.0,141.7791,141.9388,141.7287,141.7539,36628.0
2018-01-30 15:50:00,168.72,168.77,168.53,168.58,53245.0,141.7623,141.8043,141.6027,141.6447,53245.0
2018-01-30 15:55:00,168.57,168.79,168.37,168.46,118646.0,141.6363,141.8211,141.4682,141.5439,118646.0
2018-01-31 09:30:00,168.98,168.98,168.18,168.83,18901.0,141.9808,141.9808,141.3086,141.8547,18901.0
2018-01-31 09:35:00,168.99,169.34,168.98,169.12,3039.0,141.9892,142.2833,141.9808,142.0984,3039.0
2018-01-31 09:40:00,169.23,169.23,168.73,168.76,45481.0,142.1908,142.1908,141.7707,141.7959,45481.0
2018-01-31 09:45:00,168.7,168.7,168.07,168.26,14906.0,141.7455,141.7455,141.2162,141.3758,14906.0
2018-01-31 09:50:00,168.27,168.36,167.91,167.98,36275.0,141.3842,141.4598,141.0817,141.1405,36275.0
2018-01-31 09:55:00,167.98,168.22,167.94,168.13,8084.0,141.1405,141.3422,141.1069,141.2666,8084.0
2018-01-31 10:00:00,168.05,168.05,167.59,167.97,20914.0,141.1994,141.1994,140.8129,141.1321,20914.0
2018-01-31 10:05:00,167.88,168.14,167.83,167.95,7400.0,141.0565,141.275,141.0145,141.1153,7400.0
2018-01-31 10:10:00,167.89,168.03,167.8,167.82,11310.0,141.0649,141.1826,140.9893,141.0061,11310.0
2018-01-31 10:15:00,167.75,168.27,167.75,168.11,6418.0,140.9473,141.3842,140.9473,141.2498,6418.0
2018-01-31 10:20:00,168.09,168.21,167.94,168.16,6537.0,141.233,141.3338,141.1069,141.2918,6537.0
2018-01-31 10:25:00,168.05,168.05,167.6,167.6,3810.0,141.1994,141.1994,140.8213,140.8213,3810.0
2018-01-31 10:30:00,167.58,167.83,167.57,167.83,6231.0,140.8045,141.0145,140.7961,141.0145,6231.0
2018-01-31 10:35:00,167.81,167.89,167.64,167.74,4504.0,140.9977,141.0649,140.8549,140.9389,4504.0
2018-01-31 10:40:00,167.74,167.74,167.57,167.59,17739.0,140.9389,140.9389,140.7961,140.8129,17739.0
2018-01-31 10:45:00,167.5,167.76,167.45,167.65,15675.0,140.7372,140.9557,140.6952,140.8633,15675.0
2018-01-31 10:50:00,167.57,167.67,167.4,167.41,3861.0,140.7961,140.8801,140.6532,140.6616,3861.0
2018-01-31 10:55:00,167.35,167.56,167.17,167.56,7677.0,140.6112,140.7877,140.46,140.7877,7677.0
2018-01-31 11:00:00,167.61,167.61,167.34,167.51,6633.0,140.8297,140.8297,140.6028,140.7456,6633.0
2018-01-31 11:05:00,167.56,167.62,167.47,167.51,20929.0,140.7877,140.8381,140.712,140.7456,20929.0
2018-01-31 11:10:00,167.51,167.57,167.17,167.31,15646.0,140.7456,140.7961,140.46,140.5776,15646.0
2018-01-31 11:15:00,167.25,167.28,167.17,167.22,6196.0,140.5272,140.5524,140.46,140.502,6196.0
2018-01-31 11:20:00,167.18,167.5,167.18,167.46,10415.0,140.4684,140.7372,140.4684,140.7036,10415.0
2018-01-31 11:25:00,167.43,167.68,167.42,167.68,13789.0,140.6784,140.8885,140.67,140.8885,13789.0
2018-01-31 11:30:00,167.69,168.2,167.69,168.13,12966.0,140.8969,141.3254,140.8969,141.2666,12966.0
2018-01-31 11:35:00,168.13,168.24,168.11,168.24,2001.0,141.2666,141.359,141.2498,141.359,2001.0
2018-01-31 11:40:00,168.2,168.24,168.03,168.06,5033.0,141.3254,141.359,141.1826,141.2078,5033.0
2018-01-31 11:45:00,168.04,168.12,168.02,168.06,3592.0,141.191,141.2582,141.1742,141.2078,3592.0
2018-01-31 11:50:00,168.01,168.1,167.89,168.07,8194.0,141.1658,141.2414,141.0649,141.2162,8194.0
2018-01-31 11:55:00,168.09,168.13,167.95,167.95,3346.0,141.233,141.2666,141.1153,141.1153,3346.0
2018-01-31 12:00:00,167.97,168.02,167.93,168.02,2575.0,141.1321,141.1742,141.0985,141.1742,2575.0
2018-01-31 12:05:00,168.06,168.06,167.81,167.81,7860.0,141.2078,141.2078,140.9977,140.9977,7860.0
2018-01-31 12:10:00,167.79,167.79,167.62,167.62,2669.0,140.9809,140.9809,140.8381,140.8381,2669.0
2018-01-31 12:15:00,167.57,167.57,167.42,167.48,18105.0,140.7961,140.7961,140.67,140.7204,18105.0
2018-01-31 12:20:00,167.48,168.19,167.48,168.12,20051.0,140.7204,141.317,140.7204,141.2582,20051.0
2018-01-31 12:25:00,168.12,168.27,168.1,168.27,5774.0,141.2582,141.3842,141.2414,141.3842,5774.0
2018-01-31 12:30:00,168.27,168.49,168.2,168.43,7878.0,141.3842,141.5691,141.3254,141.5186,7878.0
2018-01-31 12:35:00,168.49,168.49,168.22,168.24,12782.0,141.5691,141.5691,141.3422,141.359,12782.0
2018-01-31 12:40:00,168.28,168.28,168.11,168.11,3575.0,141.3926,141.3926,141.2498,141.2498,3575.0
2018-01-31 12:45:00,168.11,168.23,167.99,168.05,6593.0,141.2498,141.3506,141.149,141.1994,6593.0
2018-01-31 12:50:00,168.05,168.14,167.86,167.86,10771.0,141.1994,141.275,141.0397,141.0397,10771.0
2018-01-31 12:55:00,167.84,168.09,167.84,168.09,7936.0,141.0229,141.233,141.0229,141.233,7936.0
2018-01-31 13:00:00,168.06,168.25,168.02,168.2,8098.0,141.2078,141.3674,141.1742,141.3254,8098.0
2018-01-31 13:05:00,168.2,168.4,168.17,168.39,2925.0,141.3254,141.4934,141.3002,141.485,2925.0
2018-01-31 13:10:00,168.29,168.37,168.24,168.37,2510.0,141.401,141.4682,141.359,141.4682,2510.0
2018-01-31 13:15:00,168.27,168.33,168.23,168.24,5376.0,141.3842,141.4346,141.3506,141.359,5376.0
2018-01-31 13:20:00,168.23,168.4,168.22,168.36,6706.0,141.3506,141.4934,141.3422,141.4598,6706.0
2018-01-31 13:25:00,168.4,168.43,168.29,168.43,6207.0,141.4934,141.5186,141.401,141.5186,6207.0
2018-01-31 13:30:00,168.42,168.44,168.35,168.39,3551.0,141.5102,141.5271,141.4514,141.485,3551.0
2018-01-31 13:35:00,168.39,168.42,168.29,168.29,3413.0,141.485,141.5102,141.401,141.401,3413.0
2018-01-31 13:40:00,168.31,168.4,168.28,168.38,9172.0,141.4178,141.4934,141.3926,141.4766,9172.0
2018-01-31 13:45:00,168.37,168.38,168.23,168.29,3459.0,141.4682,141.4766,141.3506,141.401,3459.0
2018-01-31 13:50:00,168.29,168.42,168.22,168.38,6054.0,141.401,141.5102,141.3422,141.4766,6054.0
2018-01-31 13:55:00,168.43,168.48,168.26,168.35,2294.0,141.5186,141.5607,141.3758,141.4514,2294.0
2018-01-31 14:00:00,168.27,168.46,168.01,168.01,11331.0,141.3842,141.5439,141.1658,141.1658,11331.0
2018-01-31 14:05:00,167.92,168.19,167.83,168.1,7558.0,141.0901,141.317,141.0145,141.2414,7558.0
2018-01-31 14:10:00,168.16,168.22,168.08,168.09,10215.0,141.2918,141.3422,141.2246,141.233,10215.0
2018-01-31 14:15:00,168.09,168.37,168.05,168.3,15601.0,141.233,141.4682,141.1994,141.4094,15601.0
2018-01-31 14:20:00,168.24,168.24,167.83,167.83,7889.0,141.359,141.359,141.0145,141.0145,7889.0
2018-01-31 14:25:00,167.88,167.97,167.86,167.93,8933.0,141.0565,141.1321,141.0397,141.0985,8933.0
2018-01-31 14:30:00,167.89,167.9,167.76,167.84,12141.0,141.0649,141.0733,140.9557,141.0229,12141.0
2018-01-31 14:35:00,167.79,167.89,167.66,167.79,10988.0,140.9809,141.0649,140.8717,140.9809,10988.0
2018-01-31 14:40:00,167.74,167.93,167.74,167.76,11427.0,140.9389,141.0985,140.9389,140.9557,11427.0
2018-01-31 14:45:00,167.71,167.76,167.32,167.32,11096.0,140.9137,140.9557,140.586,140.586,11096.0
2018-01-31 14:50:00,167.37,167.64,167.25,167.64,14300.0,140.628,140.8549,140.5272,140.8549,14300.0
2018-01-31 14:55:00,167.64,167.79,167.64,167.79,15304.0,140.8549,140.9809,140.8549,140.9809,15304.0
2018-01-31 15:00:00,167.76,167.91,167.65,167.88,14974.0,140.9557,141.0817,140.8633,141.0565,14974.0
2018-01-31 15:05:00,167.86,167.86,167.76,167.83,6283.0,141.0397,141.0397,140.9557,141.0145,6283.0
2018-01-31 15:10:00,167.78,167.95,167.73,167.78,14182.0,140.9725,141.1153,140.9305,140.9725,14182.0
2018-01-31 15:15:00,167.8,168.14,167.76,167.98,25044.0,140.9893,141.275,140.9557,141.1405,25044.0
2018-01-31 15:20:00,167.91,167.98,167.82,167.92,12648.0,141.0817,141.1405,141.0061,141.0901,12648.0
2018-01-31 15:25:00,167.92,168.13,167.89,168.03,22707.0,141.0901,141.2666,141.0649,141.1826,22707.0
2018-01-31 15:30:00,168.03,168.33,168.03,168.31,22330.0,141.1826,141.4346,141.1826,141.4178,22330.0
2018-01-31 15:35:00,168.33,168.6,168.33,168.55,21030.0,141.4346,141.6615,141.4346,141.6195,21030.0
2018-01-31 15:40:00,168.6,168.98,168.59,168.94,31434.0,141.6615,141.9808,141.6531,141.9472,31434.0
2018-01-31 15:45:00,168.94,169.12,168.6,168.64,37124.0,141.9472,142.0984,141.6615,141.6951,37124.0
2018-01-31 15:50:00,168.66,168.78,168.58,168.59,37569.0,141.7119,141.8127,141.6447,141.6531,37569.0
2018-01-31 15:55:00,168.57,168.73,168.4,168.4,99871.0,141.6363,141.7707,141.4934,141.4934,99871.0
2018-02-01 09:30:00,167.21,168.15,167.19,167.93,36988.0,140.4936,141.2834,140.4768,141.0985,36988.0
2018-02-01 09:35:00,167.82,168.3,167.59,168.03,7795.0,141.0061,141.4094,140.8129,141.1826,7795.0
2018-02-01 09:40:00,167.96,168.24,167.87,168.14,8885.0,141.1237,141.359,141.0481,141.275,8885.0
2018-02-01 09:45:00,168.08,168.15,167.51,167.56,9555.0,141.2246,141.2834,140.7456,140.7877,9555.0
2018-02-01 09:50:00,167.61,167.63,167.25,167.36,21606.0,140.8297,140.8465,140.5272,140.6196,21606.0
2018-02-01 09:55:00,167.38,167.71,167.3,167.66,16431.0,140.6364,140.9137,140.5692,140.8717,16431.0
2018-02-01 10:00:00,167.57,167.7,167.37,167.41,8327.0,140.7961,140.9053,140.628,140.6616,8327.0
2018-02-01 10:05:00,167.46,167.63,167.41,167.55,8660.0,140.7036,140.8465,140.6616,140.7793,8660.0
2018-02-01 10:10:00,167.42,167.42,166.77,166.82,8117.0,140.67,140.67,140.1239,140.1659,8117.0
2018-02-01 10:15:00,166.67,167.2,166.55,167.12,21881.0,140.0399,140.4852,139.939,140.418,21881.0
2018-02-01 10:20:00,167.11,167.11,166.87,166.9,27220.0,140.4096,140.4096,140.2079,140.2331,27220.0
2018-02-01 10:25:00,166.93,166.93,166.6,166.68,17618.0,140.2583,140.2583,139.981,140.0483,17618.0
2018-02-01 10:30:00,166.66,166.66,166.11,166.21,6604.0,140.0315,140.0315,139.5693,139.6534,6604.0
2018-02-01 10:35:00,166.19,166.42,166.13,166.18,13745.0,139.6366,139.8298,139.5861,139.6281,13745.0
2018-02-01 10:40:00,166.19,166.29,165.75,165.78,19860.0,139.6366,139.7206,139.2669,139.2921,19860.0
2018-02-01 10:45:00,165.82,166.15,165.75,165.97,18041.0,139.3257,139.6029,139.2669,139.4517,18041.0
2018-02-01 10:50:00,165.99,166.11,165.8,165.89,14271.0,139.4685,139.5693,139.3089,139.3845,14271.0
2018-02-01 10:55:00,165.9,166.03,165.72,165.89,17059.0,139.3929,139.5021,139.2416,139.3845,17059.0
2018-02-01 11:00:00,165.86,166.3,165.86,166.19,5122.0,139.3593,139.729,139.3593,139.6366,5122.0
2018-02-01 11:05:00,166.23,166.37,166.0,166.02,6141.0,139.6702,139.7878,139.4769,139.4937,6141.0
2018-02-01 11:10:00,166.13,166.55,166.12,166.54,9032.0,139.5861,139.939,139.5777,139.9306,9032.0
2018-02-01 11:15:00,166.48,166.68,166.48,166.68,13231.0,139.8802,140.0483,139.8802,140.0483,13231.0
2018-02-01 11:20:00,166.69,166.73,166.46,166.49,6861.0,140.0567,140.0903,139.8634,139.8886,6861.0
2018-02-01 11:25:00,166.58,166.7,166.33,166.39,6081.0,139.9642,140.0651,139.7542,139.8046,6081.0
2018-02-01 11:30:00,166.38,166.58,166.32,166.53,6472.0,139.7962,139.9642,139.7458,139.9222,6472.0
2018-02-01 11:35:00,166.54,166.85,166.51,166.72,6744.0,139.9306,140.1911,139.9054,140.0819,6744.0
2018-02-01 11:40:00,166.72,166.8,166.67,166.68,4385.0,140.0819,140.1491,140.0399,140.0483,4385.0
2018-02-01 11:45:00,166.75,166.85,166.7,166.79,6249.0,140.1071,140.1911,140.0651,140.1407,6249.0
2018-02-01 11:50:00,166.85,166.99,166.78,166.93,3813.0,140.1911,140.3087,140.1323,140.2583,3813.0
2018-02-01 11:55:00,166.96,167.08,166.9,167.03,4915.0,140.2835,140.3843,140.2331,140.3423,4915.0
2018-02-01 12:00:00,167.02,167.04,166.9,167.01,9959.0,140.3339,140.3507,140.2331,140.3255,9959.0
2018-02-01 12:05:00,167.04,167.14,167.02,167.06,3554.0,140.3507,140.4348,140.3339,140.3675,3554.0
2018-02-01 12:10:00,167.05,167.17,167.0,167.1,12363.0,140.3591,140.46,140.3171,140.4012,12363.0
2018-02-01 12:15:00,167.08,167.09,166.84,166.93,18875.0,140.3843,140.3928,140.1827,140.2583,18875.0
2018-02-01 12:20:00,166.95,167.0,166.91,166.91,6874.0,140.2751,140.3171,140.2415,140.2415,6874.0
2018-02-01 12:25:00,166.95,166.95,166.61,166.64,3242.0,140.2751,140.2751,139.9894,140.0147,3242.0
2018-02-01 12:30:00,166.68,166.94,166.68,166.92,9622.0,140.0483,140.2667,140.0483,140.2499,9622.0
2018-02-01 12:35:00,166.91,167.11,166.57,167.08,65626.0,140.2415,140.4096,139.9558,140.3843,65626.0
2018-02-01 12:40:00,167.01,167.25,166.99,167.0,7073.0,140.3255,140.5272,140.3087,140.3171,7073.0
2018-02-01 12:45:00,166.98,167.2,166.98,167.1,4565.0,140.3003,140.4852,140.3003,140.4012,4565.0
2018-02-01 12:50:00,167.05,167.1,167.0,167.0,3419.0,140.3591,140.4012,140.3171,140.3171,3419.0
2018-02-01 12:55:00,167.06,167.09,166.93,166.93,13629.0,140.3675,140.3928,140.2583,140.2583,13629.0
2018-02-01 13:00:00,166.96,167.01,166.82,166.98,40322.0,140.2835,140.3255,140.1659,140.3003,40322.0
2018-02-01 13:05:00,166.94,166.94,166.78,166.8,11752.0,140.2667,140.2667,140.1323,140.1491,11752.0
2018-02-01 13:10:00,166.83,167.05,166.81,166.99,9692.0,140.1743,140.3591,140.1575,140.3087,9692.0
2018-02-01 13:15:00,166.88,166.92,166.84,166.84,4416.0,140.2163,140.2499,140.1827,140.1827,4416.0
2018-02-01 13:20:00,166.86,166.88,166.6,166.71,11769.0,140.1995,140.2163,139.981,140.0735,11769.0
2018-02-01 13:25:00,166.68,166.72,166.66,166.66,6284.0,140.0483,140.0819,140.0315,140.0315,6284.0
2018-02-01 13:30:00,166.7,166.7,166.59,166.6,8000.0,140.0651,140.0651,139.9726,139.981,8000.0
2018-02-01 13:35:00,166.54,166.61,166.46,166.51,11067.0,139.9306,139.9894,139.8634,139.9054,11067.0
2018-02-01 13:40:00,166.53,166.59,166.34,166.4,4748.0,139.9222,139.9726,139.7626,139.813,4748.0
2018-02-01 13:45:00,166.44,166.49,166.32,166.42,5240.0,139.8466,139.8886,139.7458,139.8298,5240.0
2018-02-01 13:50:00,166.39,166.43,166.1,166.1,2930.0,139.8046,139.8382,139.5609,139.5609,2930.0
2018-02-01 13:55:00,166.12,166.21,165.91,165.95,10137.0,139.5777,139.6534,139.4013,139.4349,10137.0
2018-02-01 14:00:00,166.04,166.35,165.97,166.21,11522.0,139.5105,139.771,139.4517,139.6534,11522.0
2018-02-01 14:05:00,166.15,166.37,166.06,166.06,6225.0,139.6029,139.7878,139.5273,139.5273,6225.0
2018-02-01 14:10:00,166.07,166.28,165.87,165.87,13315.0,139.5357,139.7122,139.3677,139.3677,13315.0
2018-02-01 14:15:00,165.9,166.05,165.73,165.73,17223.0,139.3929,139.5189,139.25,139.25,17223.0
2018-02-01 14:20:00,165.74,165.77,165.35,165.77,20221.0,139.2585,139.2837,138.9308,139.2837,20221.0
2018-02-01 14:25:00,165.74,166.06,165.72,166.04,6915.0,139.2585,139.5273,139.2416,139.5105,6915.0
2018-02-01 14:30:00,166.0,166.09,165.95,166.03,11583.0,139.4769,139.5525,139.4349,139.5021,11583.0
2018-02-01 14:35:00,166.03,166.35,166.03,166.12,10363.0,139.5021,139.771,139.5021,139.5777,10363.0
2018-02-01 14:40:00,166.14,166.19,165.95,165.99,9853.0,139.5945,139.6366,139.4349,139.4685,9853.0
2018-02-01 14:45:00,166.0,166.14,165.99,166.06,15250.0,139.4769,139.5945,139.4685,139.5273,15250.0
2018-02-01 14:50:00,166.07,166.14,166.06,166.07,7545.0,139.5357,139.5945,139.5273,139.5357,7545.0
2018-02-01 14:55:00,166.12,166.25,166.07,166.22,10458.0,139.5777,139.687,139.5357,139.6618,10458.0
2018-02-01 15:00:00,166.26,166.41,166.16,166.21,14930.0,139.6954,139.8214,139.6113,139.6534,14930.0
2018-02-01 15:05:00,166.2,166.56,166.19,166.55,10544.0,139.645,139.9474,139.6366,139.939,10544.0
2018-02-01 15:10:00,166.55,166.62,166.44,166.44,13165.0,139.939,139.9978,139.8466,139.8466,13165.0
2018-02-01 15:15:00,166.44,166.7,166.43,166.48,12549.0,139.8466,140.0651,139.8382,139.8802,12549.0
2018-02-01 15:20:00,166.52,166.63,166.45,166.6,6707.0,139.9138,140.0062,139.855,139.981,6707.0
2018-02-01 15:25:00,166.62,166.73,166.53,166.53,8596.0,139.9978,140.0903,139.9222,139.9222,8596.0
2018-02-01 15:30:00,166.52,166.64,166.47,166.64,28677.0,139.9138,140.0147,139.8718,140.0147,28677.0
2018-02-01 15:35:00,166.64,166.74,166.55,166.64,18017.0,140.0147,140.0987,139.939,140.0147,18017.0
2018-02-01 15:40:00,166.65,166.65,166.32,166.51,14968.0,140.0231,140.0231,139.7458,139.9054,14968.0
2018-02-01 15:45:00,166.51,166.74,166.51,166.7,25148.0,139.9054,140.0987,139.9054,140.0651,25148.0
2018-02-01 15:50:00,166.73,166.83,166.52,166.61,50361.0,140.0903,140.1743,139.9138,139.9894,50361.0
2018-02-01 15:55:00,166.59,166.85,166.56,166.8,55195.0,139.9726,140.1911,139.9474,140.1491,55195.0
2018-02-02 09:30:00,166.4,166.4,165.14,165.14,24966.0,139.813,139.813,138.7543,138.7543,24966.0
2018-02-02 09:35:00,165.26,165.41,165.03,165.41,2457.0,138.8551,138.9812,138.6619,138.9812,2457.0
2018-02-02 09:40:00,165.33,165.52,165.31,165.52,400.0,138.914,139.0736,138.8972,139.0736,400.0
2018-02-02 09:45:00,165.49,165.49,164.57,165.0,7933.0,139.0484,139.0484,138.2754,138.6367,7933.0
2018-02-02 09:50:00,165.01,165.11,164.83,164.83,3480.0,138.6451,138.7291,138.4938,138.4938,3480.0
2018-02-02 09:55:00,164.75,164.98,164.74,164.97,4741.0,138.4266,138.6199,138.4182,138.6115,4741.0
2018-02-02 10:00:00,165.01,165.05,164.7,164.77,8999.0,138.6451,138.6787,138.3846,138.4434,8999.0
2018-02-02 10:05:00,164.78,165.13,164.77,164.83,12042.0,138.4518,138.7459,138.4434,138.4938,12042.0
2018-02-02 10:10:00,164.93,165.19,164.92,165.0,5480.0,138.5779,138.7963,138.5695,138.6367,5480.0
2018-02-02 10:15:00,165.07,165.17,164.83,164.94,14972.0,138.6955,138.7795,138.4938,138.5863,14972.0
2018-02-02 10:20:00,164.97,165.11,164.82,164.94,6296.0,138.6115,138.7291,138.4854,138.5863,6296.0
2018-02-02 10:25:00,165.0,165.13,164.83,165.13,5951.0,138.6367,138.7459,138.4938,138.7459,5951.0
2018-02-02 10:30:00,165.13,165.15,164.76,165.09,9828.0,138.7459,138.7627,138.435,138.7123,9828.0
2018-02-02 10:35:00,165.0,165.02,164.75,164.75,1968.0,138.6367,138.6535,138.4266,138.4266,1968.0
2018-02-02 10:40:00,164.83,164.93,164.45,164.45,5170.0,138.4938,138.5779,138.1746,138.1746,5170.0
2018-02-02 10:45:00,164.51,164.51,164.16,164.48,6923.0,138.225,138.225,137.9309,138.1998,6923.0
2018-02-02 10:50:00,164.39,164.63,164.33,164.5,6932.0,138.1242,138.3258,138.0737,138.2166,6932.0
2018-02-02 10:55:00,164.49,164.57,164.15,164.24,4645.0,138.2082,138.2754,137.9225,137.9981,4645.0
2018-02-02 11:00:00,164.32,164.36,163.98,163.98,10413.0,138.0653,138.0989,137.7797,137.7797,10413.0
2018-02-02 11:05:00,164.0,164.02,163.81,163.91,7633.0,137.7965,137.8133,137.6368,137.7208,7633.0
2018-02-02 11:10:00,164.0,164.05,163.92,163.97,3633.0,137.7965,137.8385,137.7292,137.7713,3633.0
2018-02-02 11:15:00,163.95,163.95,163.44,163.45,3654.0,137.7545,137.7545,137.3259,137.3343,3654.0
2018-02-02 11:20:00,163.44,163.73,163.44,163.72,7044.0,137.3259,137.5696,137.3259,137.5612,7044.0
2018-02-02 11:25:00,163.69,163.74,163.56,163.56,9794.0,137.536,137.578,137.4268,137.4268,9794.0
2018-02-02 11:30:00,163.54,163.72,163.47,163.59,4179.0,137.41,137.5612,137.3511,137.452,4179.0
2018-02-02 11:35:00,163.61,163.61,163.31,163.38,3200.0,137.4688,137.4688,137.2167,137.2755,3200.0
2018-02-02 11:40:00,163.44,163.56,163.36,163.46,9560.0,137.3259,137.4268,137.2587,137.3427,9560.0
2018-02-02 11:45:00,163.39,163.72,163.28,163.69,11605.0,137.2839,137.5612,137.1915,137.536,11605.0
2018-02-02 11:50:00,163.69,163.96,163.67,163.88,7562.0,137.536,137.7629,137.5192,137.6956,7562.0
2018-02-02 11:55:00,163.89,163.94,163.71,163.77,6578.0,137.704,137.7461,137.5528,137.6032,6578.0
2018-02-02 12:00:00,163.47,163.85,163.46,163.74,5122.0,137.3511,137.6704,137.3427,137.578,5122.0
2018-02-02 12:05:00,163.77,163.84,163.59,163.59,4203.0,137.6032,137.662,137.452,137.452,4203.0
2018-02-02 12:10:00,163.52,163.71,163.5,163.71,3700.0,137.3932,137.5528,137.3764,137.5528,3700.0
2018-02-02 12:15:00,163.67,163.83,163.55,163.83,7701.0,137.5192,137.6536,137.4184,137.6536,7701.0
2018-02-02 12:20:00,163.76,163.81,163.65,163.76,3735.0,137.5948,137.6368,137.5024,137.5948,3735.0
2018-02-02 12:25:00,163.88,163.98,163.84,163.93,7601.0,137.6956,137.7797,137.662,137.7376,7601.0
2018-02-02 12:30:00,163.92,163.92,163.84,163.84,7432.0,137.7292,137.7292,137.662,137.662,7432.0
2018-02-02 12:35:00,163.79,164.0,163.79,164.0,10147.0,137.62,137.7965,137.62,137.7965,10147.0
2018-02-02 12:40:00,164.0,164.03,163.94,163.98,5098.0,137.7965,137.8217,137.7461,137.7797,5098.0
2018-02-02 12:45:00,163.96,164.0,163.76,163.91,8632.0,137.7629,137.7965,137.5948,137.7208,8632.0
2018-02-02 12:50:00,163.91,163.92,163.81,163.84,3009.0,137.7208,137.7292,137.6368,137.662,3009.0
2018-02-02 12:55:00,163.84,163.85,163.67,163.72,2731.0,137.662,137.6704,137.5192,137.5612,2731.0
2018-02-02 13:00:00,163.67,163.79,163.55,163.75,4552.0,137.5192,137.62,137.4184,137.5864,4552.0
2018-02-02 13:05:00,163.75,163.83,163.69,163.69,2712.0,137.5864,137.6536,137.536,137.536,2712.0
2018-02-02 13:10:00,163.72,163.94,163.72,163.88,3641.0,137.5612,137.7461,137.5612,137.6956,3641.0
2018-02-02 13:15:00,163.83,163.94,163.72,163.72,1700.0,137.6536,137.7461,137.5612,137.5612,1700.0
2018-02-02 13:20:00,163.78,163.78,163.56,163.57,5758.0,137.6116,137.6116,137.4268,137.4352,5758.0
2018-02-02 13:25:00,163.62,163.83,163.52,163.74,32099.0,137.4772,137.6536,137.3932,137.578,32099.0
2018-02-02 13:30:00,163.81,163.87,163.67,163.74,14900.0,137.6368,137.6872,137.5192,137.578,14900.0
2018-02-02 13:35:00,163.73,163.73,163.52,163.52,2693.0,137.5696,137.5696,137.3932,137.3932,2693.0
2018-02-02 13:40:00,163.5,163.5,163.25,163.25,24165.0,137.3764,137.3764,137.1663,137.1663,24165.0
2018-02-02 13:45:00,163.3,163.3,163.16,163.21,8479.0,137.2083,137.2083,137.0907,137.1327,8479.0
2018-02-02 13:50:00,163.26,163.39,163.25,163.33,5390.0,137.1747,137.2839,137.1663,137.2335,5390.0
2018-02-02 13:55:00,163.34,163.43,163.25,163.43,6160.0,137.2419,137.3175,137.1663,137.3175,6160.0
2018-02-02 14:00:00,163.41,163.57,163.35,163.54,5765.0,137.3007,137.4352,137.2503,137.41,5765.0
2018-02-02 14:05:00,163.59,163.73,163.5,163.6,6146.0,137.452,137.5696,137.3764,137.4604,6146.0
2018-02-02 14:10:00,163.6,163.69,163.33,163.5,10326.0,137.4604,137.536,137.2335,137.3764,10326.0
2018-02-02 14:15:00,163.51,163.51,163.27,163.45,8413.0,137.3848,137.3848,137.1831,137.3343,8413.0
2018-02-02 14:20:00,163.45,163.47,163.26,163.38,3550.0,137.3343,137.3511,137.1747,137.2755,3550.0
2018-02-02 14:25:00,163.37,163.38,163.11,163.15,5873.0,137.2671,137.2755,137.0487,137.0823,5873.0
2018-02-02 14:30:00,163.15,163.47,163.13,163.42,7557.0,137.0823,137.3511,137.0655,137.3091,7557.0
2018-02-02 14:35:00,163.38,163.45,163.25,163.26,4744.0,137.2755,137.3343,137.1663,137.1747,4744.0
2018-02-02 14:40:00,163.33,163.69,163.31,163.69,5475.0,137.2335,137.536,137.2167,137.536,5475.0
2018-02-02 14:45:00,163.65,163.65,163.19,163.33,7165.0,137.5024,137.5024,137.1159,137.2335,7165.0
2018-02-02 14:50:00,163.34,163.37,163.13,163.18,4586.0,137.2419,137.2671,137.0655,137.1075,4586.0
2018-02-02 14:55:00,163.22,163.27,162.89,162.97,5957.0,137.1411,137.1831,136.8638,136.931,5957.0
2018-02-02 15:00:00,163.06,163.1,162.76,162.92,6036.0,137.0067,137.0403,136.7546,136.889,6036.0
2018-02-02 15:05:00,162.85,162.87,162.57,162.71,12288.0,136.8302,136.847,136.5949,136.7126,12288.0
2018-02-02 15:10:00,162.65,163.0,162.65,162.88,8002.0,136.6622,136.9562,136.6622,136.8554,8002.0
2018-02-02 15:15:00,162.87,163.12,162.83,162.96,10475.0,136.847,137.0571,136.8134,136.9226,10475.0
2018-02-02 15:20:00,162.98,163.47,162.96,163.47,18546.0,136.9394,137.3511,136.9226,137.3511,18546.0
2018-02-02 15:25:00,163.56,163.57,163.42,163.42,11451.0,137.4268,137.4352,137.3091,137.3091,11451.0
2018-02-02 15:30:00,163.35,163.36,163.16,163.31,9741.0,137.2503,137.2587,137.0907,137.2167,9741.0
2018-02-02 15:35:00,163.34,163.6,163.27,163.54,11037.0,137.2419,137.4604,137.1831,137.41,11037.0
2018-02-02 15:40:00,163.49,163.49,163.01,163.09,16684.0,137.368,137.368,136.9646,137.0319,16684.0
2018-02-02 15:45:00,163.02,163.14,162.99,163.07,18790.0,136.973,137.0739,136.9478,137.0151,18790.0
2018-02-02 15:50:00,163.07,163.24,162.98,162.99,26071.0,137.0151,137.1579,136.9394,136.9478,26071.0
2018-02-02 15:55:00,162.99,163.04,162.7,162.83,86735.0,136.9478,136.9899,136.7042,136.8134,86735.0
2018-02-05 09:30:00,162.41,162.75,161.81,162.04,39187.0,136.4605,136.7462,135.9564,136.1496,39187.0
2018-02-05 09:35:00,162.33,162.7,161.92,162.18,15274.0,136.3933,136.7042,136.0488,136.2673,15274.0
2018-02-05 09:40:00,162.41,162.49,161.88,162.27,6065.0,136.4605,136.5277,136.0152,136.3429,6065.0
2018-02-05 09:45:00,162.39,162.41,161.85,161.93,13842.0,136.4437,136.4605,135.99,136.0572,13842.0
2018-02-05 09:50:00,161.93,161.93,161.34,161.67,4929.0,136.0572,136.0572,135.5615,135.8387,4929.0
2018-02-05 09:55:00,161.67,162.03,161.62,161.86,6664.0,135.8387,136.1412,135.7967,135.9984,6664.0
2018-02-05 10:00:00,161.85,162.16,161.75,162.08,8588.0,135.99,136.2505,135.906,136.1832,8588.0
2018-02-05 10:05:00,162.07,162.52,161.85,162.33,18656.0,136.1748,136.5529,135.99,136.3933,18656.0
2018-02-05 10:10:00,162.33,162.52,162.16,162.34,20320.0,136.3933,136.5529,136.2505,136.4017,20320.0
2018-02-05 10:15:00,162.28,162.32,161.92,162.0,14321.0,136.3513,136.3849,136.0488,136.116,14321.0
2018-02-05 10:20:00,162.24,162.5,162.2,162.3,13188.0,136.3177,136.5361,136.2841,136.3681,13188.0
2018-02-05 10:25:00,162.41,162.92,162.38,162.81,29990.0,136.4605,136.889,136.4353,136.7966,29990.0
2018-02-05 10:30:00,162.79,162.94,162.65,162.68,16433.0,136.7798,136.9058,136.6622,136.6874,16433.0
2018-02-05 10:35:00,162.59,162.75,162.5,162.58,4648.0,136.6118,136.7462,136.5361,136.6033,4648.0
2018-02-05 10:40:00,162.44,162.61,162.31,162.57,10677.0,136.4857,136.6286,136.3765,136.5949,10677.0
2018-02-05 10:45:00,162.47,162.75,162.42,162.66,4434.0,136.5109,136.7462,136.4689,136.6706,4434.0
2018-02-05 10:50:00,162.63,163.0,162.63,162.85,17936.0,136.6454,136.9562,136.6454,136.8302,17936.0
2018-02-05 10:55:00,162.76,163.06,162.76,162.83,5029.0,136.7546,137.0067,136.7546,136.8134,5029.0
2018-02-05 11:00:00,162.73,163.18,162.73,163.03,4756.0,136.7294,137.1075,136.7294,136.9814,4756.0
2018-02-05 11:05:00,162.84,163.0,162.79,162.88,1900.0,136.8218,136.9562,136.7798,136.8554,1900.0
2018-02-05 11:10:00,162.78,163.06,162.71,162.77,28767.0,136.7714,137.0067,136.7126,136.763,28767.0
2018-02-05 11:15:00,162.82,162.98,162.82,162.97,9916.0,136.805,136.9394,136.805,136.931,9916.0
2018-02-05 11:20:00,162.97,163.45,162.96,163.45,16862.0,136.931,137.3343,136.9226,137.3343,16862.0
2018-02-05 11:25:00,163.46,163.54,163.22,163.47,14750.0,137.3427,137.41,137.1411,137.3511,14750.0
2018-02-05 11:30:00,163.36,163.46,163.13,163.45,9682.0,137.2587,137.3427,137.0655,137.3343,9682.0
2018-02-05 11:35:00,163.38,163.42,163.1,163.23,5248.0,137.2755,137.3091,137.0403,137.1495,5248.0
2018-02-05 11:40:00,163.14,163.18,162.87,162.95,4362.0,137.0739,137.1075,136.847,136.9142,4362.0
2018-02-05 11:45:00,162.96,163.01,162.65,162.65,22545.0,136.9226,136.9646,136.6622,136.6622,22545.0
2018-02-05 11:50:00,162.76,163.04,162.65,163.04,3753.0,136.7546,136.9899,136.6622,136.9899,3753.0
2018-02-05 11:55:00,162.97,163.06,162.86,163.02,11018.0,136.931,137.0067,136.8386,136.973,11018.0
2018-02-05 12:00:00,162.99,163.12,162.72,162.72,5907.0,136.9478,137.0571,136.721,136.721,5907.0
2018-02-05 12:05:00,162.61,162.68,162.47,162.54,3215.0,136.6286,136.6874,136.5109,136.5697,3215.0
2018-02-05 12:10:00,162.53,162.54,162.31,162.48,2868.0,136.5613,136.5697,136.3765,136.5193,2868.0
2018-02-05 12:15:00,162.48,162.48,162.06,162.06,3260.0,136.5193,136.5193,136.1664,136.1664,3260.0
2018-02-05 12:20:00,162.03,162.1,161.71,161.82,3056.0,136.1412,136.2,135.8724,135.9648,3056.0
2018-02-05 12:25:00,161.82,161.98,161.77,161.94,3836.0,135.9648,136.0992,135.9228,136.0656,3836.0
2018-02-05 12:30:00,161.91,162.29,161.91,162.19,4120.0,136.0404,136.3597,136.0404,136.2757,4120.0
2018-02-05 12:35:00,162.15,162.15,161.76,161.89,4800.0,136.2421,136.2421,135.9144,136.0236,4800.0
2018-02-05 12:40:00,161.86,161.97,161.75,161.79,4207.0,135.9984,136.0908,135.906,135.9396,4207.0
2018-02-05 12:45:00,161.86,161.86,161.56,161.71,3874.0,135.9984,135.9984,135.7463,135.8724,3874.0
2018-02-05 12:50:00,161.7,161.74,161.52,161.59,1651.0,135.864,135.8976,135.7127,135.7715,1651.0
2018-02-05 12:55:00,161.51,161.59,161.14,161.16,5454.0,135.7043,135.7715,135.3934,135.4102,5454.0
2018-02-05 13:00:00,161.28,161.28,160.75,160.95,16005.0,135.5111,135.5111,135.0657,135.2338,16005.0
2018-02-05 13:05:00,160.93,161.07,160.64,160.72,8184.0,135.217,135.3346,134.9733,135.0405,8184.0
2018-02-05 13:10:00,160.83,161.01,160.68,160.78,4217.0,135.133,135.2842,135.0069,135.0909,4217.0
2018-02-05 13:15:00,160.73,161.0,160.58,160.68,7187.0,135.0489,135.2758,134.9229,135.0069,7187.0
2018-02-05 13:20:00,160.65,160.84,160.57,160.57,2771.0,134.9817,135.1414,134.9145,134.9145,2771.0
2018-02-05 13:25:00,160.53,160.78,160.39,160.78,12814.0,134.8809,135.0909,134.7633,135.0909,12814.0
2018-02-05 13:30:00,160.8,161.04,160.61,160.61,7960.0,135.1078,135.3094,134.9481,134.9481,7960.0
2018-02-05 13:35:00,160.7,160.73,160.49,160.5,2681.0,135.0237,135.0489,134.8473,134.8557,2681.0
2018-02-05 13:40:00,160.5,160.83,160.47,160.67,4672.0,134.8557,135.133,134.8305,134.9985,4672.0
2018-02-05 13:45:00,160.78,160.96,160.64,160.94,7503.0,135.0909,135.2422,134.9733,135.2254,7503.0
2018-02-05 13:50:00,160.9,161.11,160.83,161.11,2626.0,135.1918,135.3682,135.133,135.3682,2626.0
2018-02-05 13:55:00,161.02,161.49,160.92,161.48,4524.0,135.2926,135.6875,135.2086,135.6791,4524.0
2018-02-05 14:00:00,161.41,161.41,161.18,161.2,6802.0,135.6203,135.6203,135.427,135.4438,6802.0
2018-02-05 14:05:00,161.15,161.18,160.86,160.9,10927.0,135.4018,135.427,135.1582,135.1918,10927.0
2018-02-05 14:10:00,160.91,161.03,160.83,160.94,2299.0,135.2002,135.301,135.133,135.2254,2299.0
2018-02-05 14:15:00,160.98,160.98,160.59,160.61,4279.0,135.259,135.259,134.9313,134.9481,4279.0
2018-02-05 14:20:00,160.74,160.74,160.39,160.44,8587.0,135.0573,135.0573,134.7633,134.8053,8587.0
2018-02-05 14:25:00,160.47,160.57,160.38,160.47,4311.0,134.8305,134.9145,134.7549,134.8305,4311.0
2018-02-05 14:30:00,160.4,160.41,159.51,159.81,21658.0,134.7717,134.7801,134.0239,134.2759,21658.0
2018-02-05 14:35:00,159.8,159.9,159.54,159.67,16858.0,134.2675,134.3516,134.0491,134.1583,16858.0
2018-02-05 14:40:00,159.77,159.97,159.59,159.7,13379.0,134.2423,134.4104,134.0911,134.1835,13379.0
2018-02-05 14:45:00,159.73,159.77,159.1,159.18,18547.0,134.2087,134.2423,133.6794,133.7466,18547.0
2018-02-05 14:50:00,159.19,159.31,158.89,159.03,9177.0,133.755,133.8558,133.5029,133.6206,9177.0
2018-02-05 14:55:00,158.92,159.08,158.63,158.63,10265.0,133.5281,133.6626,133.2845,133.2845,10265.0
2018-02-05 15:00:00,158.56,158.72,158.25,158.25,19113.0,133.2257,133.3601,132.9652,132.9652,19113.0
2018-02-05 15:05:00,158.12,158.22,155.55,156.25,53267.0,132.856,132.94,130.6966,131.2847,53267.0
2018-02-05 15:10:00,156.12,157.86,156.02,157.46,31237.0,131.1755,132.6375,131.0915,132.3014,31237.0
2018-02-05 15:15:00,157.75,158.78,157.62,158.08,15244.0,132.5451,133.4105,132.4358,132.8223,15244.0
2018-02-05 15:20:00,157.99,158.77,157.73,158.67,18578.0,132.7467,133.4021,132.5283,133.3181,18578.0
2018-02-05 15:25:00,158.68,159.16,158.33,159.06,13638.0,133.3265,133.7298,133.0324,133.6458,13638.0
2018-02-05 15:30:00,159.13,159.19,158.25,158.8,31423.0,133.7046,133.755,132.9652,133.4273,31423.0
2018-02-05 15:35:00,158.8,159.0,158.14,158.14,18410.0,133.4273,133.5954,132.8728,132.8728,18410.0
2018-02-05 15:40:00,158.07,158.22,157.6,158.16,35974.0,132.8139,132.94,132.419,132.8896,35974.0
2018-02-05 15:45:00,158.11,158.16,157.2,157.3,35504.0,132.8476,132.8896,132.083,132.167,35504.0
2018-02-05 15:50:00,157.21,157.5,156.64,156.65,70789.0,132.0914,132.335,131.6124,131.6208,70789.0
2018-02-05 15:55:00,156.61,157.21,156.21,156.32,151387.0,131.5872,132.0914,131.2511,131.3436,151387.0
2018-02-06 09:30:00,154.35,155.27,153.51,155.27,55661.0,129.6883,130.4613,128.9825,130.4613,55661.0
2018-02-06 09:35:00,155.28,156.87,154.85,156.39,30311.0,130.4697,131.8057,130.1084,131.4024,30311.0
2018-02-06 09:40:00,156.17,157.41,156.06,156.97,36006.0,131.2175,132.2594,131.1251,131.8897,36006.0
2018-02-06 09:45:00,157.25,157.82,156.88,157.14,14910.0,132.125,132.6039,131.8141,132.0325,14910.0
2018-02-06 09:50:00,157.2,158.72,157.05,158.6,54179.0,132.083,133.3601,131.9569,133.2593,54179.0
2018-02-06 09:55:00,158.76,159.22,158.1,158.37,41846.0,133.3937,133.7802,132.8392,133.066,41846.0
2018-02-06 10:00:00,158.66,159.46,158.07,159.4,48477.0,133.3097,133.9819,132.8139,133.9314,48477.0
2018-02-06 10:05:00,159.36,159.82,159.0,159.0,45447.0,133.8978,134.2843,133.5954,133.5954,45447.0
2018-02-06 10:10:00,158.94,159.12,157.85,157.88,54987.0,133.5449,133.6962,132.6291,132.6543,54987.0
2018-02-06 10:15:00,157.84,158.0,156.92,157.14,30236.0,132.6207,132.7551,131.8477,132.0325,30236.0
2018-02-06 10:20:00,157.23,157.62,156.75,156.9,28657.0,132.1082,132.4358,131.7049,131.8309,28657.0
2018-02-06 10:25:00,157.03,157.58,156.72,156.94,18673.0,131.9401,132.4022,131.6796,131.8645,18673.0
2018-02-06 10:30:00,157.12,157.12,156.6,156.94,18725.0,132.0157,132.0157,131.5788,131.8645,18725.0
2018-02-06 10:35:00,156.94,156.94,156.03,156.39,25100.0,131.8645,131.8645,131.0999,131.4024,25100.0
2018-02-06 10:40:00,156.38,156.53,155.96,156.14,44356.0,131.394,131.52,131.0411,131.1923,44356.0
2018-02-06 10:45:00,156.13,156.91,156.02,156.44,43708.0,131.1839,131.8393,131.0915,131.4444,43708.0
2018-02-06 10:50:00,156.64,157.26,156.43,157.17,14452.0,131.6124,132.1334,131.436,132.0577,14452.0
2018-02-06 10:55:00,157.17,157.4,156.8,156.93,10328.0,132.0577,132.251,131.7469,131.8561,10328.0
2018-02-06 11:00:00,156.79,156.82,156.48,156.56,13586.0,131.7385,131.7637,131.478,131.5452,13586.0
2018-02-06 11:05:00,156.69,156.86,156.23,156.44,20276.0,131.6544,131.7973,131.2679,131.4444,20276.0
2018-02-06 11:10:00,156.49,156.71,156.35,156.64,22802.0,131.4864,131.6712,131.3688,131.6124,22802.0
2018-02-06 11:15:00,156.72,157.07,156.64,157.07,8556.0,131.6796,131.9737,131.6124,131.9737,8556.0
2018-02-06 11:20:00,157.07,157.1,156.8,156.91,10296.0,131.9737,131.9989,131.7469,131.8393,10296.0
2018-02-06 11:25:00,156.88,156.88,156.17,156.46,21038.0,131.8141,131.8141,131.2175,131.4612,21038.0
2018-02-06 11:30:00,156.49,156.61,155.94,156.26,25641.0,131.4864,131.5872,131.0243,131.2931,25641.0
2018-02-06 11:35:00,156.13,156.38,156.01,156.33,13002.0,131.1839,131.394,131.0831,131.352,13002.0
2018-02-06 11:40:00,156.42,156.9,156.42,156.8,16805.0,131.4276,131.8309,131.4276,131.7469,16805.0
2018-02-06 11:45:00,156.75,157.19,156.66,157.19,16049.0,131.7049,132.0745,131.6292,132.0745,16049.0
2018-02-06 11:50:00,157.36,157.62,157.18,157.18,13928.0,132.2174,132.4358,132.0661,132.0661,13928.0
2018-02-06 11:55:00,157.04,157.38,157.04,157.06,4672.0,131.9485,132.2342,131.9485,131.9653,4672.0
2018-02-06 12:00:00,157.09,157.38,157.01,157.01,11187.0,131.9905,132.2342,131.9233,131.9233,11187.0
2018-02-06 12:05:00,157.09,157.57,157.08,157.48,13547.0,131.9905,132.3938,131.9821,132.3182,13547.0
2018-02-06 12:10:00,157.48,157.51,157.15,157.21,12549.0,132.3182,132.3434,132.0409,132.0914,12549.0
2018-02-06 12:15:00,157.29,157.67,157.26,157.54,10490.0,132.1586,132.4779,132.1334,132.3686,10490.0
2018-02-06 12:20:00,157.55,157.7,157.24,157.24,8146.0,132.377,132.5031,132.1166,132.1166,8146.0
2018-02-06 12:25:00,157.4,157.92,157.4,157.92,4698.0,132.251,132.6879,132.251,132.6879,4698.0
2018-02-06 12:30:00,157.99,158.15,157.57,157.65,11709.0,132.7467,132.8812,132.3938,132.4611,11709.0
2018-02-06 12:35:00,157.57,158.19,157.41,157.98,8938.0,132.3938,132.9148,132.2594,132.7383,8938.0
2018-02-06 12:40:00,157.99,158.17,157.67,157.75,15569.0,132.7467,132.898,132.4779,132.5451,15569.0
2018-02-06 12:45:00,157.64,157.81,157.47,157.76,13300.0,132.4526,132.5955,132.3098,132.5535,13300.0
2018-02-06 12:50:00,157.62,157.62,157.32,157.48,6967.0,132.4358,132.4358,132.1838,132.3182,6967.0
2018-02-06 12:55:00,157.4,157.73,157.29,157.48,18038.0,132.251,132.5283,132.1586,132.3182,18038.0
2018-02-06 13:00:00,157.45,157.52,156.76,156.93,9192.0,132.293,132.3518,131.7133,131.8561,9192.0
2018-02-06 13:05:00,157.04,157.14,156.84,157.0,15375.0,131.9485,132.0325,131.7805,131.9149,15375.0
2018-02-06 13:10:00,156.89,157.75,156.82,157.64,9680.0,131.8225,132.5451,131.7637,132.4526,9680.0
2018-02-06 13:15:00,157.64,157.84,157.47,157.84,3620.0,132.4526,132.6207,132.3098,132.6207,3620.0
2018-02-06 13:20:00,157.97,157.97,157.47,157.48,10512.0,132.7299,132.7299,132.3098,132.3182,10512.0
2018-02-06 13:25:00,157.54,157.68,157.2,157.44,9260.0,132.3686,132.4863,132.083,132.2846,9260.0
2018-02-06 13:30:00,157.42,157.54,157.16,157.3,15914.0,132.2678,132.3686,132.0493,132.167,15914.0
2018-02-06 13:35:00,157.35,157.84,157.35,157.83,9644.0,132.209,132.6207,132.209,132.6123,9644.0
2018-02-06 13:40:00,157.65,157.69,157.41,157.63,13747.0,132.4611,132.4947,132.2594,132.4442,13747.0
2018-02-06 13:45:00,157.64,157.93,157.64,157.73,10763.0,132.4526,132.6963,132.4526,132.5283,10763.0
2018-02-06 13:50:00,157.67,157.68,157.28,157.52,23436.0,132.4779,132.4863,132.1502,132.3518,23436.0
2018-02-06 13:55:00,157.59,157.64,157.25,157.25,10540.0,132.4106,132.4526,132.125,132.125,10540.0
2018-02-06 14:00:00,157.34,157.4,157.15,157.27,6924.0,132.2006,132.251,132.0409,132.1418,6924.0
2018-02-06 14:05:00,157.29,157.32,157.09,157.16,15255.0,132.1586,132.1838,131.9905,132.0493,15255.0
2018-02-06 14:10:00,157.22,157.92,157.22,157.87,10950.0,132.0998,132.6879,132.0998,132.6459,10950.0
2018-02-06 14:15:00,157.76,157.85,157.22,157.22,11823.0,132.5535,132.6291,132.0998,132.0998,11823.0
2018-02-06 14:20:00,157.29,157.37,157.12,157.2,11019.0,132.1586,132.2258,132.0157,132.083,11019.0
2018-02-06 14:25:00,157.23,157.37,157.08,157.29,13446.0,132.1082,132.2258,131.9821,132.1586,13446.0
2018-02-06 14:30:00,157.28,157.69,157.15,157.56,9715.0,132.1502,132.4947,132.0409,132.3854,9715.0
2018-02-06 14:35:00,157.7,158.04,157.7,157.92,15190.0,132.5031,132.7887,132.5031,132.6879,15190.0
2018-02-06 14:40:00,157.93,158.07,157.85,158.07,14067.0,132.6963,132.8139,132.6291,132.8139,14067.0
2018-02-06 14:45:00,158.08,158.85,158.08,158.71,11614.0,132.8223,133.4693,132.8223,133.3517,11614.0
2018-02-06 14:50:00,158.89,159.14,158.52,159.14,12604.0,133.5029,133.713,133.192,133.713,12604.0
2018-02-06 14:55:00,159.08,159.63,159.08,159.49,18138.0,133.6626,134.1247,133.6626,134.0071,18138.0
2018-02-06 15:00:00,159.59,160.14,159.58,160.06,29740.0,134.0911,134.5532,134.0827,134.486,29740.0
2018-02-06 15:05:00,159.99,160.79,159.99,160.79,16115.0,134.4272,135.0994,134.4272,135.0994,16115.0
2018-02-06 15:10:00,160.71,160.74,160.0,160.18,11339.0,135.0321,135.0573,134.4356,134.5868,11339.0
2018-02-06 15:15:00,160.18,160.51,159.85,159.85,15066.0,134.5868,134.8641,134.3095,134.3095,15066.0
2018-02-06 15:20:00,159.86,160.28,159.77,159.77,22369.0,134.3179,134.6708,134.2423,134.2423,22369.0
2018-02-06 15:25:00,159.83,160.1,159.78,160.1,38438.0,134.2927,134.5196,134.2507,134.5196,38438.0
2018-02-06 15:30:00,160.01,160.36,159.68,160.11,45419.0,134.444,134.7381,134.1667,134.528,45419.0
2018-02-06 15:35:00,160.08,160.48,159.98,160.48,25592.0,134.5028,134.8389,134.4188,134.8389,25592.0
2018-02-06 15:40:00,160.51,160.75,160.36,160.37,32034.0,134.8641,135.0657,134.7381,134.7465,32034.0
2018-02-06 15:45:00,160.26,160.42,159.94,159.96,52538.0,134.654,134.7885,134.3852,134.402,52538.0
2018-02-06 15:50:00,159.96,160.1,159.54,159.94,54152.0,134.402,134.5196,134.0491,134.3852,54152.0
2018-02-06 15:55:00,159.91,160.3,159.75,160.25,151476.0,134.36,134.6876,134.2255,134.6456,151476.0
2018-02-07 09:30:00,159.59,159.76,159.25,159.28,19897.0,134.0911,134.2339,133.8054,133.8306,19897.0
2018-02-07 09:35:00,159.7,159.94,159.64,159.77,4007.0,134.1835,134.3852,134.1331,134.2423,4007.0
2018-02-07 09:40:00,159.92,160.57,159.8,159.94,13730.0,134.3684,134.9145,134.2675,134.3852,13730.0
2018-02-07 09:45:00,160.02,160.53,159.36,159.36,8314.0,134.4524,134.8809,133.8978,133.8978,8314.0
2018-02-07 09:50:00,159.25,160.12,159.25,159.97,4318.0,133.8054,134.5364,133.8054,134.4104,4318.0
2018-02-07 09:55:00,159.83,160.34,159.8,160.02,6906.0,134.2927,134.7213,134.2675,134.4524,6906.0
2018-02-07 10:00:00,160.21,160.6,159.94,160.06,10920.0,134.612,134.9397,134.3852,134.486,10920.0
2018-02-07 10:05:00,160.32,161.18,160.32,161.11,20720.0,134.7044,135.427,134.7044,135.3682,20720.0
2018-02-07 10:10:00,161.02,161.25,160.98,161.01,16960.0,135.2926,135.4859,135.259,135.2842,16960.0
2018-02-07 10:15:00,161.18,161.36,161.0,161.34,10958.0,135.427,135.5783,135.2758,135.5615,10958.0
2018-02-07 10:20:00,161.24,161.24,160.88,161.08,17568.0,135.4775,135.4775,135.175,135.343,17568.0
2018-02-07 10:25:00,161.07,161.14,160.98,160.99,10961.0,135.3346,135.3934,135.259,135.2674,10961.0
2018-02-07 10:30:00,161.0,161.18,160.97,161.06,12914.0,135.2758,135.427,135.2506,135.3262,12914.0
2018-02-07 10:35:00,161.18,161.18,161.0,161.13,10272.0,135.427,135.427,135.2758,135.385,10272.0
2018-02-07 10:40:00,161.09,161.19,160.98,161.14,12055.0,135.3514,135.4354,135.259,135.3934,12055.0
2018-02-07 10:45:00,161.13,161.43,161.1,161.29,6815.0,135.385,135.6371,135.3598,135.5195,6815.0
2018-02-07 10:50:00,161.36,161.48,161.33,161.47,2533.0,135.5783,135.6791,135.5531,135.6707,2533.0
2018-02-07 10:55:00,161.5,161.63,161.41,161.58,4039.0,135.6959,135.8051,135.6203,135.7631,4039.0
2018-02-07 11:00:00,161.67,161.74,161.45,161.45,4560.0,135.8387,135.8976,135.6539,135.6539,4560.0
2018-02-07 11:05:00,161.51,161.54,161.22,161.44,5226.0,135.7043,135.7295,135.4606,135.6455,5226.0
2018-02-07 11:10:00,161.66,161.71,161.37,161.5,18632.0,135.8303,135.8724,135.5867,135.6959,18632.0
2018-02-07 11:15:00,161.65,161.75,161.22,161.28,14102.0,135.8219,135.906,135.4606,135.5111,14102.0
2018-02-07 11:20:00,161.28,161.28,161.0,161.01,11390.0,135.5111,135.5111,135.2758,135.2842,11390.0
2018-02-07 11:25:00,161.0,161.15,160.98,161.01,29346.0,135.2758,135.4018,135.259,135.2842,29346.0
2018-02-07 11:30:00,161.0,161.21,160.94,161.21,43781.0,135.2758,135.4522,135.2254,135.4522,43781.0
2018-02-07 11:35:00,161.11,161.19,161.06,161.06,1919.0,135.3682,135.4354,135.3262,135.3262,1919.0
2018-02-07 11:40:00,161.13,161.18,160.97,161.13,4184.0,135.385,135.427,135.2506,135.385,4184.0
2018-02-07 11:45:00,161.08,161.13,161.0,161.02,2600.0,135.343,135.385,135.2758,135.2926,2600.0
2018-02-07 11:50:00,161.0,161.38,160.93,161.32,10324.0,135.2758,135.5951,135.217,135.5447,10324.0
2018-02-07 11:55:00,161.24,161.62,161.12,161.54,2500.0,135.4775,135.7967,135.3766,135.7295,2500.0
2018-02-07 12:00:00,161.65,161.83,161.52,161.72,7662.0,135.8219,135.9732,135.7127,135.8808,7662.0
2018-02-07 12:05:00,161.8,161.81,161.35,161.47,14333.0,135.948,135.9564,135.5699,135.6707,14333.0
2018-02-07 12:10:00,161.55,161.76,161.36,161.36,12825.0,135.7379,135.9144,135.5783,135.5783,12825.0
2018-02-07 12:15:00,161.33,161.38,161.17,161.18,3621.0,135.5531,135.5951,135.4186,135.427,3621.0
2018-02-07 12:20:00,161.2,161.21,161.0,161.17,6819.0,135.4438,135.4522,135.2758,135.4186,6819.0
2018-02-07 12:25:00,161.19,161.29,161.05,161.29,5662.0,135.4354,135.5195,135.3178,135.5195,5662.0
2018-02-07 12:30:00,161.24,161.31,161.01,161.04,3020.0,135.4775,135.5363,135.2842,135.3094,3020.0
2018-02-07 12:35:00,161.08,161.13,160.87,161.01,17970.0,135.343,135.385,135.1666,135.2842,17970.0
2018-02-07 12:40:00,161.0,161.13,160.94,161.13,8253.0,135.2758,135.385,135.2254,135.385,8253.0
2018-02-07 12:45:00,161.12,161.2,160.99,161.07,16864.0,135.3766,135.4438,135.2674,135.3346,16864.0
2018-02-07 12:50:00,161.1,161.29,160.93,161.0,12349.0,135.3598,135.5195,135.217,135.2758,12349.0
2018-02-07 12:55:00,161.02,161.16,160.94,161.09,8604.0,135.2926,135.4102,135.2254,135.3514,8604.0
2018-02-07 13:00:00,161.09,161.22,160.99,161.17,15455.0,135.3514,135.4606,135.2674,135.4186,15455.0
2018-02-07 13:05:00,161.16,161.16,160.51,160.57,28822.0,135.4102,135.4102,134.8641,134.9145,28822.0
2018-02-07 13:10:00,160.62,160.62,159.83,159.83,12483.0,134.9565,134.9565,134.2927,134.2927,12483.0
2018-02-07 13:15:00,159.9,160.45,159.63,160.45,8805.0,134.3516,134.8137,134.1247,134.8137,8805.0
2018-02-07 13:20:00,160.39,160.39,159.64,159.9,5864.0,134.7633,134.7633,134.1331,134.3516,5864.0
2018-02-07 13:25:00,159.97,160.15,159.56,159.85,12695.0,134.4104,134.5616,134.0659,134.3095,12695.0
2018-02-07 13:30:00,159.85,160.06,159.66,160.06,6339.0,134.3095,134.486,134.1499,134.486,6339.0
2018-02-07 13:35:00,160.04,160.51,159.9,160.28,21766.0,134.4692,134.8641,134.3516,134.6708,21766.0
2018-02-07 13:40:00,160.34,160.55,160.27,160.54,9363.0,134.7213,134.8977,134.6624,134.8893,9363.0
2018-02-07 13:45:00,160.46,160.67,160.36,160.37,15396.0,134.8221,134.9985,134.7381,134.7465,15396.0
2018-02-07 13:50:00,160.34,160.38,160.06,160.22,13352.0,134.7213,134.7549,134.486,134.6204,13352.0
2018-02-07 13:55:00,160.22,160.49,160.22,160.39,14046.0,134.6204,134.8473,134.6204,134.7633,14046.0
2018-02-07 14:00:00,160.31,160.34,159.78,159.98,28935.0,134.696,134.7213,134.2507,134.4188,28935.0
2018-02-07 14:05:00,159.94,160.0,159.8,159.88,5360.0,134.3852,134.4356,134.2675,134.3347,5360.0
2018-02-07 14:10:00,159.86,160.34,159.82,160.21,9814.0,134.3179,134.7213,134.2843,134.612,9814.0
2018-02-07 14:15:00,160.34,160.38,160.2,160.2,5775.0,134.7213,134.7549,134.6036,134.6036,5775.0
2018-02-07 14:20:00,160.21,160.27,159.99,160.0,10277.0,134.612,134.6624,134.4272,134.4356,10277.0
2018-02-07 14:25:00,159.98,160.25,159.97,160.25,9368.0,134.4188,134.6456,134.4104,134.6456,9368.0
2018-02-07 14:30:00,160.32,160.4,160.25,160.4,23356.0,134.7044,134.7717,134.6456,134.7717,23356.0
2018-02-07 14:35:00,160.36,160.39,159.77,159.79,16499.0,134.7381,134.7633,134.2423,134.2591,16499.0
2018-02-07 14:40:00,159.8,159.97,159.67,159.81,9883.0,134.2675,134.4104,134.1583,134.2759,9883.0
2018-02-07 14:45:00,159.73,159.76,159.16,159.17,18843.0,134.2087,134.2339,133.7298,133.7382,18843.0
2018-02-07 14:50:00,159.16,159.25,158.84,159.17,15843.0,133.7298,133.8054,133.4609,133.7382,15843.0
2018-02-07 14:55:00,159.18,159.52,159.18,159.48,12437.0,133.7466,134.0323,133.7466,133.9987,12437.0
2018-02-07 15:00:00,159.51,159.75,159.45,159.73,22598.0,134.0239,134.2255,133.9735,134.2087,22598.0
2018-02-07 15:05:00,159.74,159.91,159.71,159.71,15140.0,134.2171,134.36,134.1919,134.1919,15140.0
2018-02-07 15:10:00,159.7,160.08,159.6,160.03,14457.0,134.1835,134.5028,134.0995,134.4608,14457.0
2018-02-07 15:15:00,160.03,160.1,159.84,159.9,23843.0,134.4608,134.5196,134.3011,134.3516,23843.0
2018-02-07 15:20:00,159.91,160.18,159.86,159.97,11135.0,134.36,134.5868,134.3179,134.4104,11135.0
2018-02-07 15:25:00,159.96,160.4,159.93,160.19,15585.0,134.402,134.7717,134.3768,134.5952,15585.0
2018-02-07 15:30:00,160.19,160.35,160.05,160.35,26544.0,134.5952,134.7297,134.4776,134.7297,26544.0
2018-02-07 15:35:00,160.3,160.55,160.11,160.13,26195.0,134.6876,134.8977,134.528,134.5448,26195.0
2018-02-07 15:40:00,160.11,160.22,159.8,159.8,28093.0,134.528,134.6204,134.2675,134.2675,28093.0
2018-02-07 15:45:00,159.72,159.77,159.02,159.24,44149.0,134.2003,134.2423,133.6122,133.797,44149.0
2018-02-07 15:50:00,159.23,159.34,158.73,158.93,57641.0,133.7886,133.881,133.3685,133.5365,57641.0
2018-02-07 15:55:00,158.91,158.97,158.11,158.21,93339.0,133.5197,133.5701,132.8476,132.9316,93339.0
2018-02-08 09:30:00,158.11,158.53,157.69,158.17,24695.0,132.8476,133.2004,132.4947,132.898,24695.0
2018-02-08 09:35:00,158.17,158.4,158.16,158.32,4050.0,132.898,133.0912,132.8896,133.024,4050.0
2018-02-08 09:40:00,158.29,158.39,158.11,158.39,6500.0,132.9988,133.0828,132.8476,133.0828,6500.0
2018-02-08 09:45:00,158.36,158.36,157.74,158.08,18625.0,133.0576,133.0576,132.5367,132.8223,18625.0
2018-02-08 09:50:00,158.13,158.31,157.78,158.31,2667.0,132.8644,133.0156,132.5703,133.0156,2667.0
2018-02-08 09:55:00,158.13,158.35,157.66,157.66,7296.0,132.8644,133.0492,132.4695,132.4695,7296.0
2018-02-08 10:00:00,157.62,157.99,157.61,157.73,9862.0,132.4358,132.7467,132.4274,132.5283,9862.0
2018-02-08 10:05:00,157.72,158.27,157.72,158.27,2717.0,132.5199,132.982,132.5199,132.982,2717.0
2018-02-08 10:10:00,158.17,158.42,157.85,158.26,17981.0,132.898,133.108,132.6291,132.9736,17981.0
2018-02-08 10:15:00,158.25,158.54,158.25,158.41,15492.0,132.9652,133.2088,132.9652,133.0996,15492.0
2018-02-08 10:20:00,158.48,158.65,157.95,158.18,3000.0,133.1584,133.3013,132.7131,132.9064,3000.0
2018-02-08 10:25:00,158.29,158.3,157.79,157.94,6973.0,132.9988,133.0072,132.5787,132.7047,6973.0
2018-02-08 10:30:00,158.04,158.27,157.82,157.9,4860.0,132.7887,132.982,132.6039,132.6711,4860.0
2018-02-08 10:35:00,158.01,158.04,157.46,157.64,11657.0,132.7635,132.7887,132.3014,132.4526,11657.0
2018-02-08 10:40:00,157.74,157.95,157.69,157.69,2401.0,132.5367,132.7131,132.4947,132.4947,2401.0
2018-02-08 10:45:00,157.47,157.71,157.22,157.33,4846.0,132.3098,132.5115,132.0998,132.1922,4846.0
2018-02-08 10:50:00,157.22,157.26,156.72,156.84,13034.0,132.0998,132.1334,131.6796,131.7805,13034.0
2018-02-08 10:55:00,156.71,156.84,156.36,156.76,7733.0,131.6712,131.7805,131.3772,131.7133,7733.0
2018-02-08 11:00:00,156.66,157.2,156.66,157.08,3300.0,131.6292,132.083,131.6292,131.9821,3300.0
2018-02-08 11:05:00,157.13,157.28,156.73,156.9,5842.0,132.0241,132.1502,131.688,131.8309,5842.0
2018-02-08 11:10:00,156.75,156.75,156.26,156.26,4680.0,131.7049,131.7049,131.2931,131.2931,4680.0
2018-02-08 11:15:00,156.36,156.48,156.11,156.18,10483.0,131.3772,131.478,131.1671,131.2259,10483.0
2018-02-08 11:20:00,156.32,156.32,155.99,156.04,3300.0,131.3436,131.3436,131.0663,131.1083,3300.0
2018-02-08 11:25:00,156.14,156.19,155.9,155.9,12053.0,131.1923,131.2343,130.9907,130.9907,12053.0
2018-02-08 11:30:00,156.0,156.23,155.76,156.14,11903.0,131.0747,131.2679,130.873,131.1923,11903.0
2018-02-08 11:35:00,156.18,156.42,156.09,156.39,13699.0,131.2259,131.4276,131.1503,131.4024,13699.0
2018-02-08 11:40:00,156.37,156.54,156.3,156.4,15422.0,131.3856,131.5284,131.3268,131.4108,15422.0
2018-02-08 11:45:00,156.35,156.54,156.16,156.36,9639.0,131.3688,131.5284,131.2091,131.3772,9639.0
2018-02-08 11:50:00,156.4,156.88,156.35,156.56,4779.0,131.4108,131.8141,131.3688,131.5452,4779.0
2018-02-08 11:55:00,156.58,156.88,156.51,156.51,10354.0,131.562,131.8141,131.5032,131.5032,10354.0
2018-02-08 12:00:00,156.62,156.63,156.4,156.59,10878.0,131.5956,131.604,131.4108,131.5704,10878.0
2018-02-08 12:05:00,156.66,156.67,156.45,156.63,4410.0,131.6292,131.6376,131.4528,131.604,4410.0
2018-02-08 12:10:00,156.57,156.57,156.2,156.26,3000.0,131.5536,131.5536,131.2427,131.2931,3000.0
2018-02-08 12:15:00,156.47,156.49,156.17,156.35,2100.0,131.4696,131.4864,131.2175,131.3688,2100.0
2018-02-08 12:20:00,156.3,156.4,155.85,155.97,6280.0,131.3268,131.4108,130.9487,131.0495,6280.0
2018-02-08 12:25:00,155.84,155.84,155.47,155.5,4555.0,130.9402,130.9402,130.6294,130.6546,4555.0
2018-02-08 12:30:00,155.56,155.79,155.23,155.59,9774.0,130.705,130.8982,130.4277,130.7302,9774.0
2018-02-08 12:35:00,155.4,155.86,155.4,155.86,4681.0,130.5706,130.9571,130.5706,130.9571,4681.0
2018-02-08 12:40:00,156.05,156.25,155.9,155.96,1983.0,131.1167,131.2847,130.9907,131.0411,1983.0
2018-02-08 12:45:00,156.02,156.02,155.6,155.73,6637.0,131.0915,131.0915,130.7386,130.8478,6637.0
2018-02-08 12:50:00,155.64,155.64,154.89,155.07,6647.0,130.7722,130.7722,130.142,130.2933,6647.0
2018-02-08 12:55:00,155.0,155.29,154.76,155.13,5049.0,130.2345,130.4781,130.0328,130.3437,5049.0
2018-02-08 13:00:00,155.14,155.41,154.88,155.15,8671.0,130.3521,130.579,130.1336,130.3605,8671.0
2018-02-08 13:05:00,155.22,155.55,154.95,155.46,9960.0,130.4193,130.6966,130.1925,130.621,9960.0
2018-02-08 13:10:00,155.53,155.57,155.07,155.45,20401.0,130.6798,130.7134,130.2933,130.6126,20401.0
2018-02-08 13:15:00,155.39,156.02,155.38,155.81,7148.0,130.5621,131.0915,130.5537,130.915,7148.0
2018-02-08 13:20:00,155.99,156.15,155.55,155.86,5400.0,131.0663,131.2007,130.6966,130.9571,5400.0
2018-02-08 13:25:00,155.73,155.73,155.15,155.26,7391.0,130.8478,130.8478,130.3605,130.4529,7391.0
2018-02-08 13:30:00,155.09,155.32,154.88,155.04,10388.0,130.3101,130.5033,130.1336,130.2681,10388.0
2018-02-08 13:35:00,155.17,155.74,155.17,155.69,13222.0,130.3773,130.8562,130.3773,130.8142,13222.0
2018-02-08 13:40:00,155.78,156.1,155.57,156.1,23852.0,130.8898,131.1587,130.7134,131.1587,23852.0
2018-02-08 13:45:00,156.04,156.22,155.8,155.89,14470.0,131.1083,131.2595,130.9066,130.9823,14470.0
2018-02-08 13:50:00,155.94,156.12,155.76,156.1,14814.0,131.0243,131.1755,130.873,131.1587,14814.0
2018-02-08 13:55:00,156.06,156.06,155.75,156.05,5588.0,131.1251,131.1251,130.8646,131.1167,5588.0
2018-02-08 14:00:00,155.87,156.04,155.49,155.56,16942.0,130.9655,131.1083,130.6462,130.705,16942.0
2018-02-08 14:05:00,155.64,156.16,155.63,156.13,9474.0,130.7722,131.2091,130.7638,131.1839,9474.0
2018-02-08 14:10:00,156.12,156.36,155.88,156.07,7992.0,131.1755,131.3772,130.9739,131.1335,7992.0
2018-02-08 14:15:00,156.0,156.69,156.0,156.42,7585.0,131.0747,131.6544,131.0747,131.4276,7585.0
2018-02-08 14:20:00,156.44,156.55,156.09,156.09,3769.0,131.4444,131.5368,131.1503,131.1503,3769.0
2018-02-08 14:25:00,156.02,156.02,155.62,155.7,6965.0,131.0915,131.0915,130.7554,130.8226,6965.0
2018-02-08 14:30:00,155.64,155.69,155.31,155.49,7145.0,130.7722,130.8142,130.4949,130.6462,7145.0
2018-02-08 14:35:00,155.41,155.66,155.23,155.66,12329.0,130.579,130.789,130.4277,130.789,12329.0
2018-02-08 14:40:00,155.56,155.56,155.31,155.33,6200.0,130.705,130.705,130.4949,130.5117,6200.0
2018-02-08 14:45:00,155.33,155.84,155.23,155.69,9164.0,130.5117,130.9402,130.4277,130.8142,9164.0
2018-02-08 14:50:00,155.69,155.69,155.1,155.15,8595.0,130.8142,130.8142,130.3185,130.3605,8595.0
2018-02-08 14:55:00,155.12,155.43,154.76,155.39,8870.0,130.3353,130.5958,130.0328,130.5621,8870.0
2018-02-08 15:00:00,155.47,155.56,155.06,155.56,9176.0,130.6294,130.705,130.2849,130.705,9176.0
2018-02-08 15:05:00,155.49,155.49,154.87,154.87,5400.0,130.6462,130.6462,130.1252,130.1252,5400.0
2018-02-08 15:10:00,154.82,154.95,154.5,154.67,12459.0,130.0832,130.1925,129.8144,129.9572,12459.0
2018-02-08 15:15:00,154.7,154.92,154.52,154.52,12600.0,129.9824,130.1672,129.8312,129.8312,12600.0
2018-02-08 15:20:00,154.51,154.81,154.3,154.78,11119.0,129.8228,130.0748,129.6463,130.0496,11119.0
2018-02-08 15:25:00,154.73,155.24,154.65,154.86,13820.0,130.0076,130.4361,129.9404,130.1168,13820.0
2018-02-08 15:30:00,154.83,154.88,154.29,154.33,17854.0,130.0916,130.1336,129.6379,129.6715,17854.0
2018-02-08 15:35:00,154.29,154.35,153.83,153.91,18229.0,129.6379,129.6883,129.2514,129.3186,18229.0
2018-02-08 15:40:00,153.93,154.45,153.68,154.45,18917.0,129.3354,129.7723,129.1254,129.7723,18917.0
2018-02-08 15:45:00,154.37,154.46,153.68,153.8,30793.0,129.7051,129.7807,129.1254,129.2262,30793.0
2018-02-08 15:50:00,153.79,153.89,153.59,153.87,35603.0,129.2178,129.3018,129.0497,129.285,35603.0
2018-02-08 15:55:00,153.83,153.89,152.71,152.8,62447.0,129.2514,129.3018,128.3104,128.386,62447.0
2018-02-09 09:30:00,155.16,155.89,155.16,155.72,39955.0,130.3689,130.9823,130.3689,130.8394,39955.0
2018-02-09 09:35:00,155.72,155.79,155.29,155.48,20100.0,130.8394,130.8982,130.4781,130.6378,20100.0
2018-02-09 09:40:00,155.39,155.54,154.4,155.45,11120.0,130.5621,130.6882,129.7303,130.6126,11120.0
2018-02-09 09:45:00,155.45,156.36,155.45,155.88,11704.0,130.6126,131.3772,130.6126,130.9739,11704.0
2018-02-09 09:50:00,156.09,156.44,155.85,156.44,7873.0,131.1503,131.4444,130.9487,131.4444,7873.0
2018-02-09 09:55:00,156.43,156.79,156.32,156.52,15990.0,131.436,131.7385,131.3436,131.5116,15990.0
2018-02-09 10:00:00,156.37,156.78,156.12,156.12,20294.0,131.3856,131.7301,131.1755,131.1755,20294.0
2018-02-09 10:05:00,156.21,156.56,156.13,156.55,17804.0,131.2511,131.5452,131.1839,131.5368,17804.0
2018-02-09 10:10:00,156.43,156.74,156.4,156.63,10700.0,131.436,131.6964,131.4108,131.604,10700.0
2018-02-09 10:15:00,156.61,156.95,156.59,156.95,19481.0,131.5872,131.8729,131.5704,131.8729,19481.0
2018-02-09 10:20:00,156.96,157.0,156.68,156.89,14078.0,131.8813,131.9149,131.646,131.8225,14078.0
2018-02-09 10:25:00,156.84,157.35,156.73,156.73,16837.0,131.7805,132.209,131.688,131.688,16837.0
2018-02-09 10:30:00,156.78,156.86,156.41,156.41,18462.0,131.7301,131.7973,131.4192,131.4192,18462.0
2018-02-09 10:35:00,156.37,156.58,155.9,155.9,13873.0,131.3856,131.562,130.9907,130.9907,13873.0
2018-02-09 10:40:00,155.77,155.78,155.32,155.41,7461.0,130.8814,130.8898,130.5033,130.579,7461.0
2018-02-09 10:45:00,155.42,155.46,154.33,154.5,18724.0,130.5874,130.621,129.6715,129.8144,18724.0
2018-02-09 10:50:00,154.56,155.87,154.39,155.87,14700.0,129.8648,130.9655,129.7219,130.9655,14700.0
2018-02-09 10:55:00,155.55,155.68,155.16,155.28,12767.0,130.6966,130.8058,130.3689,130.4697,12767.0
2018-02-09 11:00:00,155.3,155.96,155.29,155.75,7110.0,130.4865,131.0411,130.4781,130.8646,7110.0
2018-02-09 11:05:00,155.88,156.01,155.33,155.58,12973.0,130.9739,131.0831,130.5117,130.7218,12973.0
2018-02-09 11:10:00,155.36,155.68,155.27,155.45,4105.0,130.5369,130.8058,130.4613,130.6126,4105.0
2018-02-09 11:15:00,155.42,155.57,154.98,155.06,25376.0,130.5874,130.7134,130.2177,130.2849,25376.0
2018-02-09 11:20:00,155.14,155.48,155.08,155.31,27826.0,130.3521,130.6378,130.3017,130.4949,27826.0
2018-02-09 11:25:00,155.35,155.61,155.26,155.46,11902.0,130.5285,130.747,130.4529,130.621,11902.0
2018-02-09 11:30:00,155.41,155.94,155.4,155.82,8919.0,130.579,131.0243,130.5706,130.9234,8919.0
2018-02-09 11:35:00,155.83,156.13,155.76,155.89,9623.0,130.9318,131.1839,130.873,130.9823,9623.0
2018-02-09 11:40:00,155.97,156.0,155.72,155.82,11364.0,131.0495,131.0747,130.8394,130.9234,11364.0
2018-02-09 11:45:00,155.74,155.82,155.23,155.23,21221.0,130.8562,130.9234,130.4277,130.4277,21221.0
2018-02-09 11:50:00,155.17,155.32,154.8,154.91,19943.0,130.3773,130.5033,130.0664,130.1588,19943.0
2018-02-09 11:55:00,154.87,155.05,154.6,154.62,12243.0,130.1252,130.2765,129.8984,129.9152,12243.0
2018-02-09 12:00:00,154.68,154.8,154.57,154.63,4614.0,129.9656,130.0664,129.8732,129.9236,4614.0
2018-02-09 12:05:00,154.77,154.78,153.88,153.88,11664.0,130.0412,130.0496,129.2934,129.2934,11664.0
2018-02-09 12:10:00,153.98,154.24,153.8,153.8,8536.0,129.3774,129.5959,129.2262,129.2262,8536.0
2018-02-09 12:15:00,153.95,154.24,153.86,153.93,12849.0,129.3522,129.5959,129.2766,129.3354,12849.0
2018-02-09 12:20:00,154.06,154.72,154.06,154.21,14757.0,129.4447,129.9992,129.4447,129.5707,14757.0
2018-02-09 12:25:00,154.07,154.13,153.5,153.55,19966.0,129.4531,129.5035,128.9741,129.0161,19966.0
2018-02-09 12:30:00,153.69,153.85,153.34,153.56,17074.0,129.1338,129.2682,128.8397,129.0245,17074.0
2018-02-09 12:35:00,153.56,153.58,153.04,153.1,8100.0,129.0245,129.0413,128.5876,128.638,8100.0
2018-02-09 12:40:00,153.05,153.26,152.93,152.96,8600.0,128.596,128.7725,128.4952,128.5204,8600.0
2018-02-09 12:45:00,152.91,153.38,152.88,153.33,10626.0,128.4784,128.8733,128.4532,128.8313,10626.0
2018-02-09 12:50:00,153.41,153.92,153.37,153.84,8843.0,128.8985,129.327,128.8649,129.2598,8843.0
2018-02-09 12:55:00,153.93,154.67,153.93,154.59,10345.0,129.3354,129.9572,129.3354,129.89,10345.0
2018-02-09 13:00:00,154.47,154.48,153.97,154.17,10921.0,129.7891,129.7975,129.369,129.5371,10921.0
2018-02-09 13:05:00,154.25,154.28,154.04,154.1,13370.0,129.6043,129.6295,129.4278,129.4783,13370.0
2018-02-09 13:10:00,154.08,154.14,153.4,153.84,6802.0,129.4615,129.5119,128.8901,129.2598,6802.0
2018-02-09 13:15:00,153.93,154.14,153.75,154.12,9432.0,129.3354,129.5119,129.1842,129.4951,9432.0
2018-02-09 13:20:00,154.1,154.25,153.1,153.39,12666.0,129.4783,129.6043,128.638,128.8817,12666.0
2018-02-09 13:25:00,153.57,153.75,153.16,153.75,5308.0,129.0329,129.1842,128.6885,129.1842,5308.0
2018-02-09 13:30:00,153.6,153.9,153.46,153.68,11409.0,129.0582,129.3102,128.9405,129.1254,11409.0
2018-02-09 13:35:00,153.62,153.85,153.02,153.44,13484.0,129.075,129.2682,128.5708,128.9237,13484.0
2018-02-09 13:40:00,153.17,153.73,153.13,153.73,7831.0,128.6969,129.1674,128.6632,129.1674,7831.0
2018-02-09 13:45:00,153.8,154.23,153.65,154.07,5100.0,129.2262,129.5875,129.1002,129.4531,5100.0
2018-02-09 13:50:00,154.13,154.83,154.12,154.64,11653.0,129.5035,130.0916,129.4951,129.932,11653.0
2018-02-09 13:55:00,154.78,155.09,154.53,154.6,5597.0,130.0496,130.3101,129.8396,129.8984,5597.0
2018-02-09 14:00:00,154.6,155.8,154.56,155.49,9447.0,129.8984,130.9066,129.8648,130.6462,9447.0
2018-02-09 14:05:00,155.58,155.67,155.32,155.57,14552.0,130.7218,130.7974,130.5033,130.7134,14552.0
2018-02-09 14:10:00,155.72,156.27,155.65,156.2,18347.0,130.8394,131.3015,130.7806,131.2427,18347.0
2018-02-09 14:15:00,156.16,156.63,155.88,156.55,15442.0,131.2091,131.604,130.9739,131.5368,15442.0
2018-02-09 14:20:00,156.5,157.05,156.44,157.05,29464.0,131.4948,131.9569,131.4444,131.9569,29464.0
2018-02-09 14:25:00,157.07,157.31,156.22,156.37,23031.0,131.9737,132.1754,131.2595,131.3856,23031.0
2018-02-09 14:30:00,156.28,156.56,156.07,156.18,20965.0,131.3099,131.5452,131.1335,131.2259,20965.0
2018-02-09 14:35:00,156.12,156.6,156.03,156.6,16973.0,131.1755,131.5788,131.0999,131.5788,16973.0
2018-02-09 14:40:00,156.64,156.8,156.32,156.54,9049.0,131.6124,131.7469,131.3436,131.5284,9049.0
2018-02-09 14:45:00,156.57,156.74,156.4,156.62,11394.0,131.5536,131.6964,131.4108,131.5956,11394.0
2018-02-09 14:50:00,156.53,156.99,156.53,156.77,6880.0,131.52,131.9065,131.52,131.7217,6880.0
2018-02-09 14:55:00,156.75,156.83,156.19,156.41,17634.0,131.7049,131.7721,131.2343,131.4192,17634.0
2018-02-09 15:00:00,156.32,156.32,155.85,156.1,28096.0,131.3436,131.3436,130.9487,131.1587,28096.0
2018-02-09 15:05:00,156.07,156.22,155.5,155.73,16712.0,131.1335,131.2595,130.6546,130.8478,16712.0
2018-02-09 15:10:00,155.59,156.39,155.52,156.39,14897.0,130.7302,131.4024,130.6714,131.4024,14897.0
2018-02-09 15:15:00,156.5,156.98,156.39,156.61,32361.0,131.4948,131.8981,131.4024,131.5872,32361.0
2018-02-09 15:20:00,156.69,156.98,156.56,156.56,10700.0,131.6544,131.8981,131.5452,131.5452,10700.0
2018-02-09 15:25:00,156.53,156.9,156.37,156.65,11063.0,131.52,131.8309,131.3856,131.6208,11063.0
2018-02-09 15:30:00,156.56,157.1,156.52,156.9,21293.0,131.5452,131.9989,131.5116,131.8309,21293.0
2018-02-09 15:35:00,156.96,157.25,156.75,157.18,26345.0,131.8813,132.125,131.7049,132.0661,26345.0
2018-02-09 15:40:00,157.18,157.88,157.09,157.75,27819.0,132.0661,132.6543,131.9905,132.5451,27819.0
2018-02-09 15:45:00,157.83,158.76,157.69,158.02,41911.0,132.6123,133.3937,132.4947,132.7719,41911.0
2018-02-09 15:50:00,158.13,159.01,158.04,158.53,79615.0,132.8644,133.6038,132.7887,133.2004,79615.0
2018-02-09 15:55:00,158.51,158.56,157.72,158.09,99791.0,133.1836,133.2257,132.5199,132.8307,99791.0
2018-02-12 09:30:00,159.04,160.17,159.04,159.74,26145.0,133.629,134.5784,133.629,134.2171,26145.0
2018-02-12 09:35:00,159.97,160.2,159.56,160.0,16424.0,134.4104,134.6036,134.0659,134.4356,16424.0
2018-02-12 09:40:00,160.01,160.37,160.01,160.19,5791.0,134.444,134.7465,134.444,134.5952,5791.0
2018-02-12 09:45:00,160.26,160.53,159.61,159.79,26190.0,134.654,134.8809,134.1079,134.2591,26190.0
2018-02-12 09:50:00,159.75,159.93,159.52,159.73,13150.0,134.2255,134.3768,134.0323,134.2087,13150.0
2018-02-12 09:55:00,159.67,159.96,159.2,159.41,8860.0,134.1583,134.402,133.7634,133.9398,8860.0
2018-02-12 10:00:00,159.38,159.97,159.3,159.67,12061.0,133.9146,134.4104,133.8474,134.1583,12061.0
2018-02-12 10:05:00,159.73,159.95,158.82,158.84,7876.0,134.2087,134.3936,133.4441,133.4609,7876.0
2018-02-12 10:10:00,158.8,159.25,158.7,158.7,8307.0,133.4273,133.8054,133.3433,133.3433,8307.0
2018-02-12 10:15:00,158.77,159.01,158.47,158.47,5552.0,133.4021,133.6038,133.15,133.15,5552.0
2018-02-12 10:20:00,158.45,158.78,158.35,158.57,13917.0,133.1332,133.4105,133.0492,133.2341,13917.0
2018-02-12 10:25:00,158.51,159.1,158.41,159.05,14817.0,133.1836,133.6794,133.0996,133.6374,14817.0
2018-02-12 10:30:00,159.16,159.39,158.59,159.39,10088.0,133.7298,133.923,133.2509,133.923,10088.0
2018-02-12 10:35:00,159.26,159.73,159.2,159.21,11140.0,133.8138,134.2087,133.7634,133.7718,11140.0
2018-02-12 10:40:00,159.16,159.18,158.75,158.93,6267.0,133.7298,133.7466,133.3853,133.5365,6267.0
2018-02-12 10:45:00,158.83,159.34,158.82,159.15,6951.0,133.4525,133.881,133.4441,133.7214,6951.0
2018-02-12 10:50:00,159.15,159.22,158.76,158.88,3974.0,133.7214,133.7802,133.3937,133.4945,3974.0
2018-02-12 10:55:00,158.95,159.42,158.85,159.31,8964.0,133.5533,133.9482,133.4693,133.8558,8964.0
2018-02-12 11:00:00,159.28,159.39,158.71,158.98,6216.0,133.8306,133.923,133.3517,133.5785,6216.0
2018-02-12 11:05:00,159.0,159.13,158.66,158.76,4533.0,133.5954,133.7046,133.3097,133.3937,4533.0
2018-02-12 11:10:00,158.75,159.21,158.74,159.19,5366.0,133.3853,133.7718,133.3769,133.755,5366.0
2018-02-12 11:15:00,159.23,159.33,158.83,158.85,19247.0,133.7886,133.8726,133.4525,133.4693,19247.0
2018-02-12 11:20:00,158.87,158.88,158.54,158.71,7733.0,133.4861,133.4945,133.2088,133.3517,7733.0
2018-02-12 11:25:00,158.67,158.84,158.54,158.72,14106.0,133.3181,133.4609,133.2088,133.3601,14106.0
2018-02-12 11:30:00,158.66,158.77,158.48,158.66,4716.0,133.3097,133.4021,133.1584,133.3097,4716.0
2018-02-12 11:35:00,158.56,158.67,158.47,158.67,4388.0,133.2257,133.3181,133.15,133.3181,4388.0
2018-02-12 11:40:00,158.68,158.73,158.47,158.57,5552.0,133.3265,133.3685,133.15,133.2341,5552.0
2018-02-12 11:45:00,158.52,158.81,158.36,158.71,7356.0,133.192,133.4357,133.0576,133.3517,7356.0
2018-02-12 11:50:00,158.71,158.82,158.58,158.75,7165.0,133.3517,133.4441,133.2425,133.3853,7165.0
2018-02-12 11:55:00,158.88,159.28,158.78,159.25,6300.0,133.4945,133.8306,133.4105,133.8054,6300.0
2018-02-12 12:00:00,159.23,159.34,159.06,159.34,6329.0,133.7886,133.881,133.6458,133.881,6329.0
2018-02-12 12:05:00,159.34,159.34,158.92,159.09,8300.0,133.881,133.881,133.5281,133.671,8300.0
2018-02-12 12:10:00,159.09,159.71,159.04,159.71,4508.0,133.671,134.1919,133.629,134.1919,4508.0
2018-02-12 12:15:00,159.64,159.95,159.62,159.9,8831.0,134.1331,134.3936,134.1163,134.3516,8831.0
2018-02-12 12:20:00,159.79,159.93,159.52,159.93,7783.0,134.2591,134.3768,134.0323,134.3768,7783.0
2018-02-12 12:25:00,159.83,160.02,159.8,159.88,14047.0,134.2927,134.4524,134.2675,134.3347,14047.0
2018-02-12 12:30:00,159.78,159.78,159.49,159.72,6125.0,134.2507,134.2507,134.0071,134.2003,6125.0
2018-02-12 12:35:00,159.69,159.9,159.66,159.85,4618.0,134.1751,134.3516,134.1499,134.3095,4618.0
2018-02-12 12:40:00,159.82,159.83,159.69,159.72,4566.0,134.2843,134.2927,134.1751,134.2003,4566.0
2018-02-12 12:45:00,159.7,159.76,159.65,159.65,3820.0,134.1835,134.2339,134.1415,134.1415,3820.0
2018-02-12 12:50:00,159.69,160.09,159.66,160.09,9493.0,134.1751,134.5112,134.1499,134.5112,9493.0
2018-02-12 12:55:00,160.02,160.02,159.78,159.83,3996.0,134.4524,134.4524,134.2507,134.2927,3996.0
2018-02-12 13:00:00,159.82,160.01,159.82,159.97,2500.0,134.2843,134.444,134.2843,134.4104,2500.0
2018-02-12 13:05:00,159.98,159.98,159.76,159.79,5010.0,134.4188,134.4188,134.2339,134.2591,5010.0
2018-02-12 13:10:00,159.72,159.79,159.55,159.65,10373.0,134.2003,134.2591,134.0575,134.1415,10373.0
2018-02-12 13:15:00,159.6,159.6,159.36,159.38,7018.0,134.0995,134.0995,133.8978,133.9146,7018.0
2018-02-12 13:20:00,159.38,159.41,159.19,159.28,27393.0,133.9146,133.9398,133.755,133.8306,27393.0
2018-02-12 13:25:00,159.23,159.54,159.23,159.42,4525.0,133.7886,134.0491,133.7886,133.9482,4525.0
2018-02-12 13:30:00,159.45,159.51,159.34,159.5,3480.0,133.9735,134.0239,133.881,134.0155,3480.0
2018-02-12 13:35:00,159.49,159.53,159.3,159.5,3746.0,134.0071,134.0407,133.8474,134.0155,3746.0
2018-02-12 13:40:00,159.47,159.47,159.08,159.17,4365.0,133.9903,133.9903,133.6626,133.7382,4365.0
2018-02-12 13:45:00,159.13,159.28,159.1,159.24,9308.0,133.7046,133.8306,133.6794,133.797,9308.0
2018-02-12 13:50:00,159.26,159.77,159.26,159.7,18262.0,133.8138,134.2423,133.8138,134.1835,18262.0
2018-02-12 13:55:00,159.77,160.15,159.74,159.86,6480.0,134.2423,134.5616,134.2171,134.3179,6480.0
2018-02-12 14:00:00,159.82,159.82,159.52,159.64,6138.0,134.2843,134.2843,134.0323,134.1331,6138.0
2018-02-12 14:05:00,159.61,159.87,159.45,159.57,12948.0,134.1079,134.3263,133.9735,134.0743,12948.0
2018-02-12 14:10:00,159.56,159.57,159.44,159.48,4086.0,134.0659,134.0743,133.9651,133.9987,4086.0
2018-02-12 14:15:00,159.49,159.57,159.38,159.38,4060.0,134.0071,134.0743,133.9146,133.9146,4060.0
2018-02-12 14:20:00,159.43,159.73,159.43,159.65,6173.0,133.9566,134.2087,133.9566,134.1415,6173.0
2018-02-12 14:25:00,159.57,159.88,159.48,159.88,2040.0,134.0743,134.3347,133.9987,134.3347,2040.0
2018-02-12 14:30:00,159.91,160.11,159.91,160.02,7388.0,134.36,134.528,134.36,134.4524,7388.0
2018-02-12 14:35:00,159.99,160.24,159.94,160.16,11769.0,134.4272,134.6372,134.3852,134.57,11769.0
2018-02-12 14:40:00,160.14,160.36,160.05,160.13,5425.0,134.5532,134.7381,134.4776,134.5448,5425.0
2018-02-12 14:45:00,160.02,160.12,159.98,160.03,7206.0,134.4524,134.5364,134.4188,134.4608,7206.0
2018-02-12 14:50:00,159.96,159.96,159.72,159.94,4102.0,134.402,134.402,134.2003,134.3852,4102.0
2018-02-12 14:55:00,159.94,160.11,159.92,159.95,8205.0,134.3852,134.528,134.3684,134.3936,8205.0
2018-02-12 15:00:00,159.91,160.14,159.91,160.1,4900.0,134.36,134.5532,134.36,134.5196,4900.0
2018-02-12 15:05:00,160.13,160.28,160.12,160.19,4453.0,134.5448,134.6708,134.5364,134.5952,4453.0
2018-02-12 15:10:00,160.15,160.56,160.01,160.53,5425.0,134.5616,134.9061,134.444,134.8809,5425.0
2018-02-12 15:15:00,160.48,160.56,160.26,160.39,6663.0,134.8389,134.9061,134.654,134.7633,6663.0
2018-02-12 15:20:00,160.43,160.7,160.4,160.52,6200.0,134.7969,135.0237,134.7717,134.8725,6200.0
2018-02-12 15:25:00,160.55,160.56,160.3,160.34,7700.0,134.8977,134.9061,134.6876,134.7213,7700.0
2018-02-12 15:30:00,160.39,160.52,160.03,160.24,11465.0,134.7633,134.8725,134.4608,134.6372,11465.0
2018-02-12 15:35:00,160.22,160.31,159.91,160.07,52417.0,134.6204,134.696,134.36,134.4944,52417.0
2018-02-12 15:40:00,160.09,160.28,160.01,160.09,23196.0,134.5112,134.6708,134.444,134.5112,23196.0
2018-02-12 15:45:00,160.15,160.22,159.32,159.48,40171.0,134.5616,134.6204,133.8642,133.9987,40171.0
2018-02-12 15:50:00,159.46,160.02,159.41,159.81,28519.0,133.9819,134.4524,133.9398,134.2759,28519.0
2018-02-12 15:55:00,159.79,159.85,159.58,159.72,54053.0,134.2591,134.3095,134.0827,134.2003,54053.0
2018-02-13 09:30:00,159.27,159.41,158.54,158.92,19148.0,133.8222,133.9398,133.2088,133.5281,19148.0
2018-02-13 09:35:00,158.97,159.38,158.55,159.33,9422.0,133.5701,133.9146,133.2173,133.8726,9422.0
2018-02-13 09:40:00,159.11,159.5,158.83,159.2,7762.0,133.6878,134.0155,133.4525,133.7634,7762.0
2018-02-13 09:45:00,159.32,159.54,158.97,159.08,9600.0,133.8642,134.0491,133.5701,133.6626,9600.0
2018-02-13 09:50:00,159.09,159.54,158.99,159.26,7720.0,133.671,134.0491,133.587,133.8138,7720.0
2018-02-13 09:55:00,159.4,159.54,158.9,159.21,10730.0,133.9314,134.0491,133.5113,133.7718,10730.0
2018-02-13 10:00:00,159.08,159.47,158.84,159.16,12347.0,133.6626,133.9903,133.4609,133.7298,12347.0
2018-02-13 10:05:00,159.17,159.37,159.01,159.16,4300.0,133.7382,133.9062,133.6038,133.7298,4300.0
2018-02-13 10:10:00,159.17,159.76,159.17,159.76,13052.0,133.7382,134.2339,133.7382,134.2339,13052.0
2018-02-13 10:15:00,159.58,159.87,159.5,159.86,5991.0,134.0827,134.3263,134.0155,134.3179,5991.0
2018-02-13 10:20:00,159.97,160.0,159.67,159.74,6835.0,134.4104,134.4356,134.1583,134.2171,6835.0
2018-02-13 10:25:00,159.84,159.87,159.24,159.33,6484.0,134.3011,134.3263,133.797,133.8726,6484.0
2018-02-13 10:30:00,159.3,159.35,158.98,159.0,2933.0,133.8474,133.8894,133.5785,133.5954,2933.0
2018-02-13 10:35:00,159.0,159.14,158.9,159.0,6900.0,133.5954,133.713,133.5113,133.5954,6900.0
2018-02-13 10:40:00,159.16,159.16,158.44,158.47,16975.0,133.7298,133.7298,133.1248,133.15,16975.0
2018-02-13 10:45:00,158.52,158.87,158.52,158.86,8000.0,133.192,133.4861,133.192,133.4777,8000.0
2018-02-13 10:50:00,158.83,158.89,158.4,158.46,12991.0,133.4525,133.5029,133.0912,133.1416,12991.0
2018-02-13 10:55:00,158.5,158.88,158.39,158.57,8665.0,133.1752,133.4945,133.0828,133.2341,8665.0
2018-02-13 11:00:00,158.53,158.53,158.25,158.33,5821.0,133.2004,133.2004,132.9652,133.0324,5821.0
2018-02-13 11:05:00,158.25,158.39,158.17,158.17,5361.0,132.9652,133.0828,132.898,132.898,5361.0
2018-02-13 11:10:00,158.1,158.2,157.81,157.91,16108.0,132.8392,132.9232,132.5955,132.6795,16108.0
2018-02-13 11:15:00,157.89,157.96,157.72,157.94,4348.0,132.6627,132.7215,132.5199,132.7047,4348.0
2018-02-13 11:20:00,157.89,158.14,157.67,158.14,8299.0,132.6627,132.8728,132.4779,132.8728,8299.0
2018-02-13 11:25:00,158.14,158.14,157.65,157.67,5906.0,132.8728,132.8728,132.4611,132.4779,5906.0
2018-02-13 11:30:00,157.74,157.89,157.64,157.76,5252.0,132.5367,132.6627,132.4526,132.5535,5252.0
2018-02-13 11:35:00,157.74,157.97,157.69,157.83,13420.0,132.5367,132.7299,132.4947,132.6123,13420.0
2018-02-13 11:40:00,157.93,158.06,157.9,158.02,4100.0,132.6963,132.8055,132.6711,132.7719,4100.0
2018-02-13 11:45:00,157.97,158.16,157.96,158.03,4230.0,132.7299,132.8896,132.7215,132.7803,4230.0
2018-02-13 11:50:00,157.99,158.0,157.94,158.0,2133.0,132.7467,132.7551,132.7047,132.7551,2133.0
2018-02-13 11:55:00,157.99,158.15,157.99,158.07,3777.0,132.7467,132.8812,132.7467,132.8139,3777.0
2018-02-13 12:00:00,158.18,158.19,157.93,157.93,4783.0,132.9064,132.9148,132.6963,132.6963,4783.0
2018-02-13 12:05:00,157.97,158.06,157.89,157.9,6555.0,132.7299,132.8055,132.6627,132.6711,6555.0
2018-02-13 12:10:00,157.93,158.29,157.93,158.29,2900.0,132.6963,132.9988,132.6963,132.9988,2900.0
2018-02-13 12:15:00,158.34,158.35,158.03,158.07,6426.0,133.0408,133.0492,132.7803,132.8139,6426.0
2018-02-13 12:20:00,158.11,158.28,158.07,158.19,13422.0,132.8476,132.9904,132.8139,132.9148,13422.0
2018-02-13 12:25:00,158.22,158.22,157.99,158.17,11650.0,132.94,132.94,132.7467,132.898,11650.0
2018-02-13 12:30:00,158.23,158.23,158.1,158.1,9260.0,132.9484,132.9484,132.8392,132.8392,9260.0
2018-02-13 12:35:00,158.11,158.31,158.05,158.31,4550.0,132.8476,133.0156,132.7971,133.0156,4550.0
2018-02-13 12:40:00,158.34,158.66,158.34,158.66,7216.0,133.0408,133.3097,133.0408,133.3097,7216.0
2018-02-13 12:45:00,158.68,158.75,158.56,158.75,2226.0,133.3265,133.3853,133.2257,133.3853,2226.0
2018-02-13 12:50:00,158.74,158.89,158.73,158.88,5710.0,133.3769,133.5029,133.3685,133.4945,5710.0
2018-02-13 12:55:00,158.76,158.81,158.67,158.67,4322.0,133.3937,133.4357,133.3181,133.3181,4322.0
2018-02-13 13:00:00,158.64,158.83,158.63,158.71,4429.0,133.2929,133.4525,133.2845,133.3517,4429.0
2018-02-13 13:05:00,158.7,158.95,158.66,158.95,2315.0,133.3433,133.5533,133.3097,133.5533,2315.0
2018-02-13 13:10:00,158.85,159.22,158.84,159.18,5809.0,133.4693,133.7802,133.4609,133.7466,5809.0
2018-02-13 13:15:00,159.22,159.27,159.14,159.18,6763.0,133.7802,133.8222,133.713,133.7466,6763.0
2018-02-13 13:20:00,159.24,159.49,159.24,159.43,5424.0,133.797,134.0071,133.797,133.9566,5424.0
2018-02-13 13:25:00,159.43,159.52,159.38,159.52,2875.0,133.9566,134.0323,133.9146,134.0323,2875.0
2018-02-13 13:30:00,159.53,159.69,159.43,159.69,3281.0,134.0407,134.1751,133.9566,134.1751,3281.0
2018-02-13 13:35:00,159.72,159.72,159.51,159.72,3962.0,134.2003,134.2003,134.0239,134.2003,3962.0
2018-02-13 13:40:00,159.76,159.81,159.61,159.65,4278.0,134.2339,134.2759,134.1079,134.1415,4278.0
2018-02-13 13:45:00,159.64,159.67,159.54,159.55,2186.0,134.1331,134.1583,134.0491,134.0575,2186.0
2018-02-13 13:50:00,159.55,159.64,159.4,159.48,8413.0,134.0575,134.1331,133.9314,133.9987,8413.0
2018-02-13 13:55:00,159.55,159.56,159.37,159.51,2800.0,134.0575,134.0659,133.9062,134.0239,2800.0
2018-02-13 14:00:00,159.57,159.73,159.51,159.72,3507.0,134.0743,134.2087,134.0239,134.2003,3507.0
2018-02-13 14:05:00,159.72,159.94,159.61,159.94,4350.0,134.2003,134.3852,134.1079,134.3852,4350.0
2018-02-13 14:10:00,159.87,160.06,159.83,159.92,4088.0,134.3263,134.486,134.2927,134.3684,4088.0
2018-02-13 14:15:00,159.88,159.88,159.68,159.75,2046.0,134.3347,134.3347,134.1667,134.2255,2046.0
2018-02-13 14:20:00,159.78,159.9,159.69,159.74,3994.0,134.2507,134.3516,134.1751,134.2171,3994.0
2018-02-13 14:25:00,159.68,159.68,159.48,159.49,5686.0,134.1667,134.1667,133.9987,134.0071,5686.0
2018-02-13 14:30:00,159.52,159.52,159.31,159.34,3158.0,134.0323,134.0323,133.8558,133.881,3158.0
2018-02-13 14:35:00,159.39,159.49,159.33,159.33,3314.0,133.923,134.0071,133.8726,133.8726,3314.0
2018-02-13 14:40:00,159.32,159.41,159.29,159.29,7873.0,133.8642,133.9398,133.839,133.839,7873.0
2018-02-13 14:45:00,159.31,159.41,159.3,159.37,2350.0,133.8558,133.9398,133.8474,133.9062,2350.0
2018-02-13 14:50:00,159.44,159.67,159.44,159.63,4252.0,133.9651,134.1583,133.9651,134.1247,4252.0
2018-02-13 14:55:00,159.66,159.76,159.6,159.72,5000.0,134.1499,134.2339,134.0995,134.2003,5000.0
2018-02-13 15:00:00,159.76,159.8,159.51,159.52,5999.0,134.2339,134.2675,134.0239,134.0323,5999.0
2018-02-13 15:05:00,159.51,159.71,159.51,159.69,3753.0,134.0239,134.1919,134.0239,134.1751,3753.0
2018-02-13 15:10:00,159.71,159.8,159.53,159.76,9422.0,134.1919,134.2675,134.0407,134.2339,9422.0
2018-02-13 15:15:00,159.75,159.85,159.7,159.7,4302.0,134.2255,134.3095,134.1835,134.1835,4302.0
2018-02-13 15:20:00,159.71,159.8,159.56,159.75,4713.0,134.1919,134.2675,134.0659,134.2255,4713.0
2018-02-13 15:25:00,159.72,159.8,159.69,159.77,4594.0,134.2003,134.2675,134.1751,134.2423,4594.0
2018-02-13 15:30:00,159.73,159.76,159.56,159.72,9439.0,134.2087,134.2339,134.0659,134.2003,9439.0
2018-02-13 15:35:00,159.75,160.02,159.72,159.99,9906.0,134.2255,134.4524,134.2003,134.4272,9906.0
2018-02-13 15:40:00,159.97,159.98,159.59,159.67,13026.0,134.4104,134.4188,134.0911,134.1583,13026.0
2018-02-13 15:45:00,159.67,159.87,159.62,159.78,22767.0,134.1583,134.3263,134.1163,134.2507,22767.0
2018-02-13 15:50:00,159.79,159.81,159.65,159.7,19334.0,134.2591,134.2759,134.1415,134.1835,19334.0
2018-02-13 15:55:00,159.7,159.72,159.19,159.44,79133.0,134.1835,134.2003,133.755,133.9651,79133.0
2018-02-14 09:30:00,157.87,158.5,157.66,158.25,20607.0,132.6459,133.1752,132.4695,132.9652,20607.0
2018-02-14 09:35:00,158.08,158.45,157.49,157.97,27586.0,132.8223,133.1332,132.3266,132.7299,27586.0
2018-02-14 09:40:00,157.9,158.3,157.86,158.17,5337.0,132.6711,133.0072,132.6375,132.898,5337.0
2018-02-14 09:45:00,158.19,158.54,157.98,158.29,2376.0,132.9148,133.2088,132.7383,132.9988,2376.0
2018-02-14 09:50:00,158.53,158.53,158.07,158.32,13170.0,133.2004,133.2004,132.8139,133.024,13170.0
2018-02-14 09:55:00,158.27,158.39,157.5,157.64,13600.0,132.982,133.0828,132.335,132.4526,13600.0
2018-02-14 10:00:00,157.79,157.85,157.57,157.81,4737.0,132.5787,132.6291,132.3938,132.5955,4737.0
2018-02-14 10:05:00,157.88,158.19,157.66,158.09,13628.0,132.6543,132.9148,132.4695,132.8307,13628.0
2018-02-14 10:10:00,158.33,158.54,158.04,158.16,22988.0,133.0324,133.2088,132.7887,132.8896,22988.0
2018-02-14 10:15:00,158.15,158.35,157.9,158.35,31129.0,132.8812,133.0492,132.6711,133.0492,31129.0
2018-02-14 10:20:00,158.44,158.86,158.44,158.63,6483.0,133.1248,133.4777,133.1248,133.2845,6483.0
2018-02-14 10:25:00,158.47,158.58,158.42,158.45,7436.0,133.15,133.2425,133.108,133.1332,7436.0
2018-02-14 10:30:00,158.51,158.92,158.48,158.65,10073.0,133.1836,133.5281,133.1584,133.3013,10073.0
2018-02-14 10:35:00,158.66,158.82,158.44,158.77,8551.0,133.3097,133.4441,133.1248,133.4021,8551.0
2018-02-14 10:40:00,158.73,158.87,158.64,158.7,3820.0,133.3685,133.4861,133.2929,133.3433,3820.0
2018-02-14 10:45:00,158.7,159.24,158.62,159.24,20421.0,133.3433,133.797,133.2761,133.797,20421.0
2018-02-14 10:50:00,159.16,159.78,159.15,159.44,9683.0,133.7298,134.2507,133.7214,133.9651,9683.0
2018-02-14 10:55:00,159.5,159.61,159.42,159.42,7917.0,134.0155,134.1079,133.9482,133.9482,7917.0
2018-02-14 11:00:00,159.37,159.42,159.22,159.3,4920.0,133.9062,133.9482,133.7802,133.8474,4920.0
2018-02-14 11:05:00,159.3,159.5,159.24,159.31,6310.0,133.8474,134.0155,133.797,133.8558,6310.0
2018-02-14 11:10:00,159.26,159.52,159.23,159.51,6398.0,133.8138,134.0323,133.7886,134.0239,6398.0
2018-02-14 11:15:00,159.58,159.7,159.44,159.7,5561.0,134.0827,134.1835,133.9651,134.1835,5561.0
2018-02-14 11:20:00,159.62,159.7,159.49,159.53,15016.0,134.1163,134.1835,134.0071,134.0407,15016.0
2018-02-14 11:25:00,159.5,159.8,159.5,159.67,9628.0,134.0155,134.2675,134.0155,134.1583,9628.0
2018-02-14 11:30:00,159.72,159.81,159.62,159.62,5525.0,134.2003,134.2759,134.1163,134.1163,5525.0
2018-02-14 11:35:00,159.59,159.59,159.34,159.54,4679.0,134.0911,134.0911,133.881,134.0491,4679.0
2018-02-14 11:40:00,159.64,159.77,159.6,159.61,3299.0,134.1331,134.2423,134.0995,134.1079,3299.0
2018-02-14 11:45:00,159.64,159.64,159.31,159.31,2800.0,134.1331,134.1331,133.8558,133.8558,2800.0
2018-02-14 11:50:00,159.26,159.33,159.08,159.33,3355.0,133.8138,133.8726,133.6626,133.8726,3355.0
2018-02-14 11:55:00,159.26,159.38,159.15,159.32,2315.0,133.8138,133.9146,133.7214,133.8642,2315.0
2018-02-14 12:00:00,159.34,159.54,159.28,159.5,2400.0,133.881,134.0491,133.8306,134.0155,2400.0
2018-02-14 12:05:00,159.54,159.6,159.3,159.37,2972.0,134.0491,134.0995,133.8474,133.9062,2972.0
2018-02-14 12:10:00,159.31,159.58,159.17,159.56,5153.0,133.8558,134.0827,133.7382,134.0659,5153.0
2018-02-14 12:15:00,159.54,159.55,159.32,159.33,2971.0,134.0491,134.0575,133.8642,133.8726,2971.0
2018-02-14 12:20:00,159.37,159.68,159.33,159.5,5449.0,133.9062,134.1667,133.8726,134.0155,5449.0
2018-02-14 12:25:00,159.54,159.74,159.5,159.68,8688.0,134.0491,134.2171,134.0155,134.1667,8688.0
2018-02-14 12:30:00,159.65,159.65,159.24,159.3,6000.0,134.1415,134.1415,133.797,133.8474,6000.0
2018-02-14 12:35:00,159.35,159.61,159.29,159.52,6623.0,133.8894,134.1079,133.839,134.0323,6623.0
2018-02-14 12:40:00,159.53,159.72,159.53,159.61,4662.0,134.0407,134.2003,134.0407,134.1079,4662.0
2018-02-14 12:45:00,159.67,159.89,159.67,159.78,2709.0,134.1583,134.3432,134.1583,134.2507,2709.0
2018-02-14 12:50:00,159.82,160.06,159.82,160.06,1631.0,134.2843,134.486,134.2843,134.486,1631.0
2018-02-14 12:55:00,160.03,160.13,159.9,160.09,1798.0,134.4608,134.5448,134.3516,134.5112,1798.0
2018-02-14 13:00:00,160.19,160.39,160.12,160.32,3398.0,134.5952,134.7633,134.5364,134.7044,3398.0
2018-02-14 13:05:00,160.36,160.45,160.25,160.27,3885.0,134.7381,134.8137,134.6456,134.6624,3885.0
2018-02-14 13:10:00,160.21,160.33,160.09,160.17,6993.0,134.612,134.7128,134.5112,134.5784,6993.0
2018-02-14 13:15:00,160.17,160.32,160.13,160.13,810.0,134.5784,134.7044,134.5448,134.5448,810.0
2018-02-14 13:20:00,160.17,160.52,160.13,160.47,2285.0,134.5784,134.8725,134.5448,134.8305,2285.0
2018-02-14 13:25:00,160.47,160.48,160.29,160.29,4801.0,134.8305,134.8389,134.6792,134.6792,4801.0
2018-02-14 13:30:00,160.34,160.73,160.34,160.7,33645.0,134.7213,135.0489,134.7213,135.0237,33645.0
2018-02-14 13:35:00,160.65,160.85,160.64,160.71,12638.0,134.9817,135.1498,134.9733,135.0321,12638.0
2018-02-14 13:40:00,160.77,161.29,160.67,161.25,14508.0,135.0825,135.5195,134.9985,135.4859,14508.0
2018-02-14 13:45:00,161.23,161.25,160.7,161.03,30441.0,135.469,135.4859,135.0237,135.301,30441.0
2018-02-14 13:50:00,161.21,161.27,160.79,161.27,15183.0,135.4522,135.5027,135.0994,135.5027,15183.0
2018-02-14 13:55:00,161.18,161.4,161.06,161.29,16114.0,135.427,135.6119,135.3262,135.5195,16114.0
2018-02-14 14:00:00,161.31,161.49,161.24,161.32,7915.0,135.5363,135.6875,135.4775,135.5447,7915.0
2018-02-14 14:05:00,161.34,161.36,161.19,161.26,6927.0,135.5615,135.5783,135.4354,135.4943,6927.0
2018-02-14 14:10:00,161.3,161.46,161.18,161.4,11272.0,135.5279,135.6623,135.427,135.6119,11272.0
2018-02-14 14:15:00,161.41,161.41,161.08,161.14,12797.0,135.6203,135.6203,135.343,135.3934,12797.0
2018-02-14 14:20:00,161.19,161.33,161.09,161.16,8025.0,135.4354,135.5531,135.3514,135.4102,8025.0
2018-02-14 14:25:00,161.12,161.43,161.08,161.34,20864.0,135.3766,135.6371,135.343,135.5615,20864.0
2018-02-14 14:30:00,161.35,161.61,161.14,161.22,19297.0,135.5699,135.7883,135.3934,135.4606,19297.0
2018-02-14 14:35:00,161.27,161.45,161.15,161.44,8224.0,135.5027,135.6539,135.4018,135.6455,8224.0
2018-02-14 14:40:00,161.42,161.47,161.16,161.16,7109.0,135.6287,135.6707,135.4102,135.4102,7109.0
2018-02-14 14:45:00,161.19,161.21,160.89,161.09,16113.0,135.4354,135.4522,135.1834,135.3514,16113.0
2018-02-14 14:50:00,161.09,161.3,161.05,161.3,8385.0,135.3514,135.5279,135.3178,135.5279,8385.0
2018-02-14 14:55:00,161.3,161.33,161.19,161.2,10864.0,135.5279,135.5531,135.4354,135.4438,10864.0
2018-02-14 15:00:00,161.2,161.57,161.2,161.29,39852.0,135.4438,135.7547,135.4438,135.5195,39852.0
2018-02-14 15:05:00,161.24,161.36,161.16,161.29,8527.0,135.4775,135.5783,135.4102,135.5195,8527.0
2018-02-14 15:10:00,161.23,161.46,161.18,161.32,5751.0,135.469,135.6623,135.427,135.5447,5751.0
2018-02-14 15:15:00,161.34,161.67,161.34,161.67,6312.0,135.5615,135.8387,135.5615,135.8387,6312.0
2018-02-14 15:20:00,161.61,161.64,161.26,161.27,10051.0,135.7883,135.8135,135.4943,135.5027,10051.0
2018-02-14 15:25:00,161.27,161.49,161.23,161.26,12564.0,135.5027,135.6875,135.469,135.4943,12564.0
2018-02-14 15:30:00,161.24,161.5,161.16,161.16,14846.0,135.4775,135.6959,135.4102,135.4102,14846.0
2018-02-14 15:35:00,161.09,161.33,161.03,161.33,9960.0,135.3514,135.5531,135.301,135.5531,9960.0
2018-02-14 15:40:00,161.3,161.35,161.14,161.14,12957.0,135.5279,135.5699,135.3934,135.3934,12957.0
2018-02-14 15:45:00,161.14,161.51,161.09,161.38,15822.0,135.3934,135.7043,135.3514,135.5951,15822.0
2018-02-14 15:50:00,161.43,161.57,161.28,161.29,18320.0,135.6371,135.7547,135.5111,135.5195,18320.0
2018-02-14 15:55:00,161.35,161.41,161.23,161.29,35213.0,135.5699,135.6203,135.469,135.5195,35213.0
2018-02-15 09:30:00,162.01,163.56,160.0,163.56,36523.0,136.1244,137.4268,134.4356,137.4268,36523.0
2018-02-15 09:35:00,163.45,163.45,162.47,163.22,8658.0,137.3343,137.3343,136.5109,137.1411,8658.0
2018-02-15 09:40:00,163.28,163.71,162.89,163.45,24269.0,137.1915,137.5528,136.8638,137.3343,24269.0
2018-02-15 09:45:00,163.51,163.61,162.93,163.12,16998.0,137.3848,137.4688,136.8974,137.0571,16998.0
2018-02-15 09:50:00,163.04,163.24,162.75,162.89,11322.0,136.9899,137.1579,136.7462,136.8638,11322.0
2018-02-15 09:55:00,163.04,163.33,162.96,163.33,18550.0,136.9899,137.2335,136.9226,137.2335,18550.0
2018-02-15 10:00:00,163.33,163.44,162.86,162.88,17164.0,137.2335,137.3259,136.8386,136.8554,17164.0
2018-02-15 10:05:00,162.81,163.0,162.62,162.78,23692.0,136.7966,136.9562,136.637,136.7714,23692.0
2018-02-15 10:10:00,162.78,162.85,162.44,162.48,27067.0,136.7714,136.8302,136.4857,136.5193,27067.0
2018-02-15 10:15:00,162.39,162.75,162.27,162.65,12960.0,136.4437,136.7462,136.3429,136.6622,12960.0
2018-02-15 10:20:00,162.63,162.72,162.22,162.36,10420.0,136.6454,136.721,136.3009,136.4185,10420.0
2018-02-15 10:25:00,162.41,162.59,162.37,162.52,11127.0,136.4605,136.6118,136.4269,136.5529,11127.0
2018-02-15 10:30:00,162.55,162.67,162.43,162.56,16680.0,136.5781,136.679,136.4773,136.5865,16680.0
2018-02-15 10:35:00,162.57,162.74,162.57,162.6,5184.0,136.5949,136.7378,136.5949,136.6202,5184.0
2018-02-15 10:40:00,162.57,162.74,162.37,162.43,9428.0,136.5949,136.7378,136.4269,136.4773,9428.0
2018-02-15 10:45:00,162.39,162.74,162.39,162.66,14072.0,136.4437,136.7378,136.4437,136.6706,14072.0
2018-02-15 10:50:00,162.63,162.77,162.54,162.69,10690.0,136.6454,136.763,136.5697,136.6958,10690.0
2018-02-15 10:55:00,162.69,162.69,162.48,162.48,29332.0,136.6958,136.6958,136.5193,136.5193,29332.0
2018-02-15 11:00:00,162.48,162.52,162.05,162.05,29803.0,136.5193,136.5529,136.158,136.158,29803.0
2018-02-15 11:05:00,162.13,162.18,161.99,162.18,6389.0,136.2252,136.2673,136.1076,136.2673,6389.0
2018-02-15 11:10:00,162.19,162.42,162.18,162.37,5102.0,136.2757,136.4689,136.2673,136.4269,5102.0
2018-02-15 11:15:00,162.46,162.5,162.3,162.44,7472.0,136.5025,136.5361,136.3681,136.4857,7472.0
2018-02-15 11:20:00,162.5,162.85,162.46,162.84,20330.0,136.5361,136.8302,136.5025,136.8218,20330.0
2018-02-15 11:25:00,162.85,163.06,162.69,163.0,16326.0,136.8302,137.0067,136.6958,136.9562,16326.0
2018-02-15 11:30:00,163.01,163.07,162.64,162.77,9137.0,136.9646,137.0151,136.6538,136.763,9137.0
2018-02-15 11:35:00,162.79,162.86,162.64,162.78,6591.0,136.7798,136.8386,136.6538,136.7714,6591.0
2018-02-15 11:40:00,162.77,162.89,162.66,162.89,12698.0,136.763,136.8638,136.6706,136.8638,12698.0
2018-02-15 11:45:00,162.87,163.05,162.86,162.92,16509.0,136.847,136.9983,136.8386,136.889,16509.0
2018-02-15 11:50:00,163.03,163.22,163.03,163.14,6502.0,136.9814,137.1411,136.9814,137.0739,6502.0
2018-02-15 11:55:00,163.23,163.29,163.1,163.17,11153.0,137.1495,137.1999,137.0403,137.0991,11153.0
2018-02-15 12:00:00,163.14,163.29,163.13,163.22,5595.0,137.0739,137.1999,137.0655,137.1411,5595.0
2018-02-15 12:05:00,163.14,163.27,163.11,163.2,9500.0,137.0739,137.1831,137.0487,137.1243,9500.0
2018-02-15 12:10:00,163.2,163.33,163.2,163.3,4817.0,137.1243,137.2335,137.1243,137.2083,4817.0
2018-02-15 12:15:00,163.28,163.52,163.23,163.48,11889.0,137.1915,137.3932,137.1495,137.3595,11889.0
2018-02-15 12:20:00,163.48,163.6,163.39,163.6,7923.0,137.3595,137.4604,137.2839,137.4604,7923.0
2018-02-15 12:25:00,163.59,163.59,163.34,163.34,2400.0,137.452,137.452,137.2419,137.2419,2400.0
2018-02-15 12:30:00,163.34,163.71,163.34,163.56,11411.0,137.2419,137.5528,137.2419,137.4268,11411.0
2018-02-15 12:35:00,163.55,163.66,163.46,163.61,8667.0,137.4184,137.5108,137.3427,137.4688,8667.0
2018-02-15 12:40:00,163.52,163.75,163.49,163.59,5403.0,137.3932,137.5864,137.368,137.452,5403.0
2018-02-15 12:45:00,163.49,163.57,163.37,163.54,3348.0,137.368,137.4352,137.2671,137.41,3348.0
2018-02-15 12:50:00,163.63,163.69,163.5,163.54,5923.0,137.4856,137.536,137.3764,137.41,5923.0
2018-02-15 12:55:00,163.53,163.53,163.35,163.42,6318.0,137.4016,137.4016,137.2503,137.3091,6318.0
2018-02-15 13:00:00,163.45,163.68,163.39,163.58,7923.0,137.3343,137.5276,137.2839,137.4436,7923.0
2018-02-15 13:05:00,163.59,163.61,163.48,163.59,8887.0,137.452,137.4688,137.3595,137.452,8887.0
2018-02-15 13:10:00,163.6,163.78,163.6,163.61,5273.0,137.4604,137.6116,137.4604,137.4688,5273.0
2018-02-15 13:15:00,163.72,163.73,163.27,163.35,3651.0,137.5612,137.5696,137.1831,137.2503,3651.0
2018-02-15 13:20:00,163.36,163.57,163.27,163.53,6265.0,137.2587,137.4352,137.1831,137.4016,6265.0
2018-02-15 13:25:00,163.59,163.63,163.33,163.49,5316.0,137.452,137.4856,137.2335,137.368,5316.0
2018-02-15 13:30:00,163.43,163.43,163.1,163.1,3418.0,137.3175,137.3175,137.0403,137.0403,3418.0
2018-02-15 13:35:00,163.21,163.32,162.95,162.99,2742.0,137.1327,137.2251,136.9142,136.9478,2742.0
2018-02-15 13:40:00,162.97,163.21,162.96,163.21,2902.0,136.931,137.1327,136.9226,137.1327,2902.0
2018-02-15 13:45:00,163.21,163.4,162.95,163.3,8053.0,137.1327,137.2923,136.9142,137.2083,8053.0
2018-02-15 13:50:00,163.29,163.29,162.97,162.98,3813.0,137.1999,137.1999,136.931,136.9394,3813.0
2018-02-15 13:55:00,163.05,163.18,162.99,163.06,2500.0,136.9983,137.1075,136.9478,137.0067,2500.0
2018-02-15 14:00:00,163.19,163.39,163.19,163.39,3651.0,137.1159,137.2839,137.1159,137.2839,3651.0
2018-02-15 14:05:00,163.4,163.78,163.4,163.75,4801.0,137.2923,137.6116,137.2923,137.5864,4801.0
2018-02-15 14:10:00,163.66,163.78,163.59,163.7,5573.0,137.5108,137.6116,137.452,137.5444,5573.0
2018-02-15 14:15:00,163.74,164.04,163.63,163.71,7121.0,137.578,137.8301,137.4856,137.5528,7121.0
2018-02-15 14:20:00,163.7,163.85,163.66,163.77,6438.0,137.5444,137.6704,137.5108,137.6032,6438.0
2018-02-15 14:25:00,163.71,163.78,163.69,163.74,2500.0,137.5528,137.6116,137.536,137.578,2500.0
2018-02-15 14:30:00,163.78,163.88,163.67,163.87,5717.0,137.6116,137.6956,137.5192,137.6872,5717.0
2018-02-15 14:35:00,163.82,163.85,163.62,163.62,3903.0,137.6452,137.6704,137.4772,137.4772,3903.0
2018-02-15 14:40:00,163.6,163.72,163.41,163.72,5210.0,137.4604,137.5612,137.3007,137.5612,5210.0
2018-02-15 14:45:00,163.8,163.83,163.71,163.78,3845.0,137.6284,137.6536,137.5528,137.6116,3845.0
2018-02-15 14:50:00,163.78,163.82,163.61,163.61,12232.0,137.6116,137.6452,137.4688,137.4688,12232.0
2018-02-15 14:55:00,163.61,163.61,163.34,163.46,4014.0,137.4688,137.4688,137.2419,137.3427,4014.0
2018-02-15 15:00:00,163.55,163.89,163.54,163.76,9605.0,137.4184,137.704,137.41,137.5948,9605.0
2018-02-15 15:05:00,163.69,163.76,163.45,163.55,9401.0,137.536,137.5948,137.3343,137.4184,9401.0
2018-02-15 15:10:00,163.49,163.61,163.38,163.6,6118.0,137.368,137.4688,137.2755,137.4604,6118.0
2018-02-15 15:15:00,163.63,163.7,163.56,163.61,4378.0,137.4856,137.5444,137.4268,137.4688,4378.0
2018-02-15 15:20:00,163.61,163.67,163.31,163.4,7316.0,137.4688,137.5192,137.2167,137.2923,7316.0
2018-02-15 15:25:00,163.37,163.47,163.33,163.38,10350.0,137.2671,137.3511,137.2335,137.2755,10350.0
2018-02-15 15:30:00,163.36,163.47,163.18,163.18,9490.0,137.2587,137.3511,137.1075,137.1075,9490.0
2018-02-15 15:35:00,163.18,163.31,163.08,163.18,7462.0,137.1075,137.2167,137.0235,137.1075,7462.0
2018-02-15 15:40:00,163.23,163.34,163.08,163.08,10892.0,137.1495,137.2419,137.0235,137.0235,10892.0
2018-02-15 15:45:00,163.04,163.32,163.04,163.29,15135.0,136.9899,137.2251,136.9899,137.1999,15135.0
2018-02-15 15:50:00,163.29,163.44,163.27,163.29,13723.0,137.1999,137.3259,137.1831,137.1999,13723.0
2018-02-15 15:55:00,163.28,163.61,163.26,163.6,40793.0,137.1915,137.4688,137.1747,137.4604,40793.0
2018-02-16 09:30:00,163.17,163.95,162.87,162.87,52383.0,137.0991,137.7545,136.847,136.847,52383.0
2018-02-16 09:35:00,162.96,163.2,162.95,163.07,7000.0,136.9226,137.1243,136.9142,137.0151,7000.0
2018-02-16 09:40:00,162.96,162.96,162.0,162.08,12200.0,136.9226,136.9226,136.116,136.1832,12200.0
2018-02-16 09:45:00,161.99,162.44,161.92,162.3,12362.0,136.1076,136.4857,136.0488,136.3681,12362.0
2018-02-16 09:50:00,162.23,162.53,162.23,162.3,2694.0,136.3093,136.5613,136.3093,136.3681,2694.0
2018-02-16 09:55:00,162.4,162.49,162.31,162.33,5804.0,136.4521,136.5277,136.3765,136.3933,5804.0
2018-02-16 10:00:00,162.3,162.92,162.3,162.75,17256.0,136.3681,136.889,136.3681,136.7462,17256.0
2018-02-16 10:05:00,162.81,162.91,162.54,162.83,11419.0,136.7966,136.8806,136.5697,136.8134,11419.0
2018-02-16 10:10:00,162.81,162.9,162.62,162.86,9225.0,136.7966,136.8722,136.637,136.8386,9225.0
2018-02-16 10:15:00,162.76,162.97,162.66,162.97,7297.0,136.7546,136.931,136.6706,136.931,7297.0
2018-02-16 10:20:00,162.92,163.25,162.91,163.21,11053.0,136.889,137.1663,136.8806,137.1327,11053.0
2018-02-16 10:25:00,163.21,163.33,163.15,163.25,7756.0,137.1327,137.2335,137.0823,137.1663,7756.0
2018-02-16 10:30:00,163.33,164.02,163.33,163.95,15753.0,137.2335,137.8133,137.2335,137.7545,15753.0
2018-02-16 10:35:00,163.95,164.05,163.84,163.95,4730.0,137.7545,137.8385,137.662,137.7545,4730.0
2018-02-16 10:40:00,163.95,164.34,163.9,164.14,21422.0,137.7545,138.0821,137.7124,137.9141,21422.0
2018-02-16 10:45:00,164.09,164.17,163.66,163.66,15458.0,137.8721,137.9393,137.5108,137.5108,15458.0
2018-02-16 10:50:00,163.75,163.78,163.52,163.62,9622.0,137.5864,137.6116,137.3932,137.4772,9622.0
2018-02-16 10:55:00,163.64,163.7,163.38,163.38,6929.0,137.494,137.5444,137.2755,137.2755,6929.0
2018-02-16 11:00:00,163.45,163.68,163.24,163.41,5276.0,137.3343,137.5276,137.1579,137.3007,5276.0
2018-02-16 11:05:00,163.38,163.56,163.32,163.56,4148.0,137.2755,137.4268,137.2251,137.4268,4148.0
2018-02-16 11:10:00,163.55,164.0,163.52,163.89,4076.0,137.4184,137.7965,137.3932,137.704,4076.0
2018-02-16 11:15:00,163.98,163.98,163.71,163.86,1651.0,137.7797,137.7797,137.5528,137.6788,1651.0
2018-02-16 11:20:00,163.84,163.87,163.7,163.74,4746.0,137.662,137.6872,137.5444,137.578,4746.0
2018-02-16 11:25:00,163.88,164.07,163.79,163.9,6922.0,137.6956,137.8553,137.62,137.7124,6922.0
2018-02-16 11:30:00,163.8,163.93,163.76,163.8,3252.0,137.6284,137.7376,137.5948,137.6284,3252.0
2018-02-16 11:35:00,163.76,163.96,163.76,163.96,2390.0,137.5948,137.7629,137.5948,137.7629,2390.0
2018-02-16 11:40:00,163.99,163.99,163.87,163.87,1400.0,137.7881,137.7881,137.6872,137.6872,1400.0
2018-02-16 11:45:00,163.84,163.92,163.73,163.74,6669.0,137.662,137.7292,137.5696,137.578,6669.0
2018-02-16 11:50:00,163.84,163.87,163.63,163.63,1800.0,137.662,137.6872,137.4856,137.4856,1800.0
2018-02-16 11:55:00,163.65,163.86,163.65,163.85,2800.0,137.5024,137.6788,137.5024,137.6704,2800.0
2018-02-16 12:00:00,163.77,163.84,163.73,163.84,1784.0,137.6032,137.662,137.5696,137.662,1784.0
2018-02-16 12:05:00,163.87,163.91,163.72,163.72,2700.0,137.6872,137.7208,137.5612,137.5612,2700.0
2018-02-16 12:10:00,163.61,163.61,163.61,163.61,100.0,137.4688,137.4688,137.4688,137.4688,100.0
2018-02-16 12:15:00,163.56,163.68,163.52,163.66,2585.0,137.4268,137.5276,137.3932,137.5108,2585.0
2018-02-16 12:20:00,163.71,163.73,163.6,163.67,1166.0,137.5528,137.5696,137.4604,137.5192,1166.0
2018-02-16 12:25:00,163.65,163.69,163.59,163.69,800.0,137.5024,137.536,137.452,137.536,800.0
2018-02-16 12:30:00,163.72,164.2,163.72,164.14,5214.0,137.5612,137.9645,137.5612,137.9141,5214.0
2018-02-16 12:35:00,164.22,164.37,164.22,164.34,2500.0,137.9813,138.1073,137.9813,138.0821,2500.0
2018-02-16 12:40:00,164.29,164.42,164.25,164.25,1334.0,138.0401,138.1494,138.0065,138.0065,1334.0
2018-02-16 12:45:00,164.25,164.33,164.19,164.33,6164.0,138.0065,138.0737,137.9561,138.0737,6164.0
2018-02-16 12:50:00,164.25,164.27,163.7,163.98,4823.0,138.0065,138.0233,137.5444,137.7797,4823.0
2018-02-16 12:55:00,163.99,164.06,163.71,164.0,1800.0,137.7881,137.8469,137.5528,137.7965,1800.0
2018-02-16 13:00:00,164.0,164.1,163.79,163.89,6020.0,137.7965,137.8805,137.62,137.704,6020.0
2018-02-16 13:05:00,163.69,163.92,163.63,163.76,2627.0,137.536,137.7292,137.4856,137.5948,2627.0
2018-02-16 13:10:00,163.92,163.92,163.6,163.82,1505.0,137.7292,137.7292,137.4604,137.6452,1505.0
2018-02-16 13:15:00,163.86,163.99,163.6,163.64,2920.0,137.6788,137.7881,137.4604,137.494,2920.0
2018-02-16 13:20:00,163.65,163.72,163.55,163.69,14851.0,137.5024,137.5612,137.4184,137.536,14851.0
2018-02-16 13:25:00,163.56,163.65,163.16,163.16,1200.0,137.4268,137.5024,137.0907,137.0907,1200.0
2018-02-16 13:30:00,163.3,163.53,163.08,163.49,4100.0,137.2083,137.4016,137.0235,137.368,4100.0
2018-02-16 13:35:00,163.57,163.87,163.53,163.83,5520.0,137.4352,137.6872,137.4016,137.6536,5520.0
2018-02-16 13:40:00,163.79,163.95,163.74,163.91,4001.0,137.62,137.7545,137.578,137.7208,4001.0
2018-02-16 13:45:00,163.92,164.06,163.77,163.9,4533.0,137.7292,137.8469,137.6032,137.7124,4533.0
2018-02-16 13:50:00,163.92,163.94,163.69,163.69,3366.0,137.7292,137.7461,137.536,137.536,3366.0
2018-02-16 13:55:00,163.56,163.87,163.55,163.73,4435.0,137.4268,137.6872,137.4184,137.5696,4435.0
2018-02-16 14:00:00,163.78,163.92,163.63,163.65,3583.0,137.6116,137.7292,137.4856,137.5024,3583.0
2018-02-16 14:05:00,163.66,163.84,163.58,163.58,3039.0,137.5108,137.662,137.4436,137.4436,3039.0
2018-02-16 14:10:00,163.58,163.69,163.41,163.5,5191.0,137.4436,137.536,137.3007,137.3764,5191.0
2018-02-16 14:15:00,163.39,163.53,163.1,163.53,5161.0,137.2839,137.4016,137.0403,137.4016,5161.0
2018-02-16 14:20:00,163.46,163.48,163.07,163.11,4548.0,137.3427,137.3595,137.0151,137.0487,4548.0
2018-02-16 14:25:00,163.28,163.56,163.22,163.45,3215.0,137.1915,137.4268,137.1411,137.3343,3215.0
2018-02-16 14:30:00,163.42,163.83,163.32,163.66,6199.0,137.3091,137.6536,137.2251,137.5108,6199.0
2018-02-16 14:35:00,163.62,163.82,163.62,163.82,3700.0,137.4772,137.6452,137.4772,137.6452,3700.0
2018-02-16 14:40:00,163.69,163.79,163.52,163.57,4400.0,137.536,137.62,137.3932,137.4352,4400.0
2018-02-16 14:45:00,163.54,163.69,163.44,163.58,5940.0,137.41,137.536,137.3259,137.4436,5940.0
2018-02-16 14:50:00,163.48,163.58,163.42,163.49,5825.0,137.3595,137.4436,137.3091,137.368,5825.0
2018-02-16 14:55:00,163.61,163.82,163.59,163.77,4097.0,137.4688,137.6452,137.452,137.6032,4097.0
2018-02-16 15:00:00,163.78,163.91,163.67,163.77,6692.0,137.6116,137.7208,137.5192,137.6032,6692.0
2018-02-16 15:05:00,163.84,164.12,163.84,164.09,4230.0,137.662,137.8973,137.662,137.8721,4230.0
2018-02-16 15:10:00,164.09,164.15,163.86,163.86,4203.0,137.8721,137.9225,137.6788,137.6788,4203.0
2018-02-16 15:15:00,163.93,163.94,163.76,163.89,4930.0,137.7376,137.7461,137.5948,137.704,4930.0
2018-02-16 15:20:00,163.88,164.01,163.87,163.91,4719.0,137.6956,137.8049,137.6872,137.7208,4719.0
2018-02-16 15:25:00,163.96,164.1,163.8,163.81,4781.0,137.7629,137.8805,137.6284,137.6368,4781.0
2018-02-16 15:30:00,163.82,163.91,163.66,163.7,4649.0,137.6452,137.7208,137.5108,137.5444,4649.0
2018-02-16 15:35:00,163.68,163.77,163.55,163.72,12106.0,137.5276,137.6032,137.4184,137.5612,12106.0
2018-02-16 15:40:00,163.74,163.8,163.64,163.7,10562.0,137.578,137.6284,137.494,137.5444,10562.0
2018-02-16 15:45:00,163.71,164.15,163.67,164.09,18017.0,137.5528,137.9225,137.5192,137.8721,18017.0
2018-02-16 15:50:00,164.09,164.09,163.98,164.02,21685.0,137.8721,137.8721,137.7797,137.8133,21685.0
2018-02-16 15:55:00,164.03,164.08,163.53,163.55,91768.0,137.8217,137.8637,137.4016,137.4184,91768.0
2018-02-20 09:30:00,162.82,162.9,162.65,162.68,12820.0,136.805,136.8722,136.6622,136.6874,12820.0
2018-02-20 09:35:00,162.65,163.37,162.65,163.22,9518.0,136.6622,137.2671,136.6622,137.1411,9518.0
2018-02-20 09:40:00,163.22,163.34,163.0,163.1,5446.0,137.1411,137.2419,136.9562,137.0403,5446.0
2018-02-20 09:45:00,163.1,163.21,162.87,163.21,7199.0,137.0403,137.1327,136.847,137.1327,7199.0
2018-02-20 09:50:00,163.16,163.16,162.67,162.79,4000.0,137.0907,137.0907,136.679,136.7798,4000.0
2018-02-20 09:55:00,162.8,162.99,162.6,162.6,5268.0,136.7882,136.9478,136.6202,136.6202,5268.0
2018-02-20 10:00:00,162.6,162.97,162.56,162.96,17927.0,136.6202,136.931,136.5865,136.9226,17927.0
2018-02-20 10:05:00,163.0,163.15,162.83,163.15,12327.0,136.9562,137.0823,136.8134,137.0823,12327.0
2018-02-20 10:10:00,163.12,163.38,163.12,163.23,7644.0,137.0571,137.2755,137.0571,137.1495,7644.0
2018-02-20 10:15:00,163.2,163.26,163.0,163.2,6475.0,137.1243,137.1747,136.9562,137.1243,6475.0
2018-02-20 10:20:00,163.2,163.37,163.09,163.37,5234.0,137.1243,137.2671,137.0319,137.2671,5234.0
2018-02-20 10:25:00,163.31,163.4,163.0,163.02,8837.0,137.2167,137.2923,136.9562,136.973,8837.0
2018-02-20 10:30:00,163.01,163.05,162.45,162.68,12559.0,136.9646,136.9983,136.4941,136.6874,12559.0
2018-02-20 10:35:00,162.52,162.76,162.31,162.54,3330.0,136.5529,136.7546,136.3765,136.5697,3330.0
2018-02-20 10:40:00,162.48,162.67,162.31,162.6,5849.0,136.5193,136.679,136.3765,136.6202,5849.0
2018-02-20 10:45:00,162.57,162.79,162.54,162.56,3477.0,136.5949,136.7798,136.5697,136.5865,3477.0
2018-02-20 10:50:00,162.54,162.62,162.39,162.62,3089.0,136.5697,136.637,136.4437,136.637,3089.0
2018-02-20 10:55:00,162.63,162.75,162.54,162.71,4916.0,136.6454,136.7462,136.5697,136.7126,4916.0
2018-02-20 11:00:00,162.72,162.87,162.63,162.84,4295.0,136.721,136.847,136.6454,136.8218,4295.0
2018-02-20 11:05:00,162.88,163.12,162.79,162.98,6276.0,136.8554,137.0571,136.7798,136.9394,6276.0
2018-02-20 11:10:00,163.05,163.07,162.77,162.85,3427.0,136.9983,137.0151,136.763,136.8302,3427.0
2018-02-20 11:15:00,162.83,163.05,162.77,163.05,5405.0,136.8134,136.9983,136.763,136.9983,5405.0
2018-02-20 11:20:00,163.07,163.46,163.07,163.33,8582.0,137.0151,137.3427,137.0151,137.2335,8582.0
2018-02-20 11:25:00,163.3,163.65,163.3,163.4,3867.0,137.2083,137.5024,137.2083,137.2923,3867.0
2018-02-20 11:30:00,163.48,163.51,163.07,163.1,3634.0,137.3595,137.3848,137.0151,137.0403,3634.0
2018-02-20 11:35:00,163.15,163.42,163.15,163.15,4673.0,137.0823,137.3091,137.0823,137.0823,4673.0
2018-02-20 11:40:00,163.25,163.35,163.06,163.26,3561.0,137.1663,137.2503,137.0067,137.1747,3561.0
2018-02-20 11:45:00,163.27,163.46,163.19,163.29,4050.0,137.1831,137.3427,137.1159,137.1999,4050.0
2018-02-20 11:50:00,163.31,163.45,163.22,163.45,4999.0,137.2167,137.3343,137.1411,137.3343,4999.0
2018-02-20 11:55:00,163.45,163.65,163.41,163.65,2299.0,137.3343,137.5024,137.3007,137.5024,2299.0
2018-02-20 12:00:00,163.6,163.78,163.56,163.66,5996.0,137.4604,137.6116,137.4268,137.5108,5996.0
2018-02-20 12:05:00,163.66,163.85,163.64,163.85,3800.0,137.5108,137.6704,137.494,137.6704,3800.0
2018-02-20 12:10:00,163.76,164.0,163.73,164.0,3018.0,137.5948,137.7965,137.5696,137.7965,3018.0
2018-02-20 12:15:00,163.97,164.01,163.61,163.7,3854.0,137.7713,137.8049,137.4688,137.5444,3854.0
2018-02-20 12:20:00,163.7,163.82,163.42,163.54,5970.0,137.5444,137.6452,137.3091,137.41,5970.0
2018-02-20 12:25:00,163.51,163.61,163.4,163.61,4375.0,137.3848,137.4688,137.2923,137.4688,4375.0
2018-02-20 12:30:00,163.64,163.69,163.53,163.67,3400.0,137.494,137.536,137.4016,137.5192,3400.0
2018-02-20 12:35:00,163.67,163.76,163.59,163.61,3100.0,137.5192,137.5948,137.452,137.4688,3100.0
2018-02-20 12:40:00,163.66,163.66,163.4,163.4,2000.0,137.5108,137.5108,137.2923,137.2923,2000.0
2018-02-20 12:45:00,163.45,163.49,163.38,163.49,1070.0,137.3343,137.368,137.2755,137.368,1070.0
2018-02-20 12:50:00,163.42,163.57,163.34,163.4,3294.0,137.3091,137.4352,137.2419,137.2923,3294.0
2018-02-20 12:55:00,163.45,163.69,163.44,163.54,3600.0,137.3343,137.536,137.3259,137.41,3600.0
2018-02-20 13:00:00,163.5,163.57,163.32,163.32,1817.0,137.3764,137.4352,137.2251,137.2251,1817.0
2018-02-20 13:05:00,163.35,163.36,163.03,163.03,7700.0,137.2503,137.2587,136.9814,136.9814,7700.0
2018-02-20 13:10:00,163.01,163.19,162.93,163.15,2400.0,136.9646,137.1159,136.8974,137.0823,2400.0
2018-02-20 13:15:00,163.14,163.16,163.07,163.14,1475.0,137.0739,137.0907,137.0151,137.0739,1475.0
2018-02-20 13:20:00,163.14,163.17,162.96,163.03,1700.0,137.0739,137.0991,136.9226,136.9814,1700.0
2018-02-20 13:25:00,163.11,163.16,162.93,162.98,3387.0,137.0487,137.0907,136.8974,136.9394,3387.0
2018-02-20 13:30:00,163.04,163.18,163.04,163.17,1685.0,136.9899,137.1075,136.9899,137.0991,1685.0
2018-02-20 13:35:00,163.27,163.27,163.09,163.09,2735.0,137.1831,137.1831,137.0319,137.0319,2735.0
2018-02-20 13:40:00,163.09,163.15,162.97,163.02,2600.0,137.0319,137.0823,136.931,136.973,2600.0
2018-02-20 13:45:00,163.02,163.4,163.02,163.4,3720.0,136.973,137.2923,136.973,137.2923,3720.0
2018-02-20 13:50:00,163.31,163.43,163.3,163.3,4000.0,137.2167,137.3175,137.2083,137.2083,4000.0
2018-02-20 13:55:00,163.38,163.38,163.1,163.29,3408.0,137.2755,137.2755,137.0403,137.1999,3408.0
2018-02-20 14:00:00,163.34,163.5,163.3,163.38,4526.0,137.2419,137.3764,137.2083,137.2755,4526.0
2018-02-20 14:05:00,163.33,163.33,163.11,163.11,2890.0,137.2335,137.2335,137.0487,137.0487,2890.0
2018-02-20 14:10:00,163.06,163.06,162.87,162.94,8151.0,137.0067,137.0067,136.847,136.9058,8151.0
2018-02-20 14:15:00,162.9,162.99,162.83,162.95,4385.0,136.8722,136.9478,136.8134,136.9142,4385.0
2018-02-20 14:20:00,162.89,163.11,162.88,163.03,3407.0,136.8638,137.0487,136.8554,136.9814,3407.0
2018-02-20 14:25:00,163.16,163.28,163.11,163.11,4835.0,137.0907,137.1915,137.0487,137.0487,4835.0
2018-02-20 14:30:00,163.1,163.18,162.97,163.16,3000.0,137.0403,137.1075,136.931,137.0907,3000.0
2018-02-20 14:35:00,163.23,163.34,163.23,163.32,2952.0,137.1495,137.2419,137.1495,137.2251,2952.0
2018-02-20 14:40:00,163.37,163.37,163.28,163.35,1809.0,137.2671,137.2671,137.1915,137.2503,1809.0
2018-02-20 14:45:00,163.32,163.39,163.13,163.14,5300.0,137.2251,137.2839,137.0655,137.0739,5300.0
2018-02-20 14:50:00,163.21,163.22,162.9,162.9,3400.0,137.1327,137.1411,136.8722,136.8722,3400.0
2018-02-20 14:55:00,162.94,163.04,162.9,162.9,2701.0,136.9058,136.9899,136.8722,136.8722,2701.0
2018-02-20 15:00:00,162.95,163.16,162.92,163.06,3904.0,136.9142,137.0907,136.889,137.0067,3904.0
2018-02-20 15:05:00,163.13,163.2,162.75,162.9,4200.0,137.0655,137.1243,136.7462,136.8722,4200.0
2018-02-20 15:10:00,162.84,162.97,162.71,162.78,5800.0,136.8218,136.931,136.7126,136.7714,5800.0
2018-02-20 15:15:00,162.72,162.96,162.72,162.9,3490.0,136.721,136.9226,136.721,136.8722,3490.0
2018-02-20 15:20:00,162.77,162.77,162.41,162.67,6238.0,136.763,136.763,136.4605,136.679,6238.0
2018-02-20 15:25:00,162.69,162.75,162.57,162.74,3433.0,136.6958,136.7462,136.5949,136.7378,3433.0
2018-02-20 15:30:00,162.73,162.92,162.73,162.92,7046.0,136.7294,136.889,136.7294,136.889,7046.0
2018-02-20 15:35:00,162.91,163.11,162.87,162.93,8235.0,136.8806,137.0487,136.847,136.8974,8235.0
2018-02-20 15:40:00,162.93,162.99,162.78,162.92,11584.0,136.8974,136.9478,136.7714,136.889,11584.0
2018-02-20 15:45:00,162.95,163.21,162.87,163.18,23074.0,136.9142,137.1327,136.847,137.1075,23074.0
2018-02-20 15:50:00,163.2,163.55,163.17,163.55,34824.0,137.1243,137.4184,137.0991,137.4184,34824.0
2018-02-20 15:55:00,163.55,163.59,162.88,162.91,85077.0,137.4184,137.452,136.8554,136.8806,85077.0
2018-02-21 09:30:00,163.06,163.65,162.66,163.54,11038.0,137.0067,137.5024,136.6706,137.41,11038.0
2018-02-21 09:35:00,163.89,164.37,163.7,164.37,8055.0,137.704,138.1073,137.5444,138.1073,8055.0
2018-02-21 09:40:00,164.31,164.44,164.08,164.19,5437.0,138.0569,138.1662,137.8637,137.9561,5437.0
2018-02-21 09:45:00,164.21,164.61,164.13,164.61,3496.0,137.9729,138.309,137.9057,138.309,3496.0
2018-02-21 09:50:00,164.61,164.88,164.34,164.36,9688.0,138.309,138.5359,138.0821,138.0989,9688.0
2018-02-21 09:55:00,164.32,164.58,164.25,164.58,2600.0,138.0653,138.2838,138.0065,138.2838,2600.0
2018-02-21 10:00:00,164.57,164.67,163.83,163.89,10801.0,138.2754,138.3594,137.6536,137.704,10801.0
2018-02-21 10:05:00,164.0,164.0,163.54,163.65,9904.0,137.7965,137.7965,137.41,137.5024,9904.0
2018-02-21 10:10:00,163.65,163.67,163.28,163.33,11363.0,137.5024,137.5192,137.1915,137.2335,11363.0
2018-02-21 10:15:00,163.28,163.73,163.26,163.72,3500.0,137.1915,137.5696,137.1747,137.5612,3500.0
2018-02-21 10:20:00,163.72,163.82,163.61,163.61,4620.0,137.5612,137.6452,137.4688,137.4688,4620.0
2018-02-21 10:25:00,163.58,163.61,163.41,163.5,4473.0,137.4436,137.4688,137.3007,137.3764,4473.0
2018-02-21 10:30:00,163.62,163.71,163.43,163.47,4444.0,137.4772,137.5528,137.3175,137.3511,4444.0
2018-02-21 10:35:00,163.56,164.01,163.47,163.97,7061.0,137.4268,137.8049,137.3511,137.7713,7061.0
2018-02-21 10:40:00,164.01,164.01,163.77,163.77,4674.0,137.8049,137.8049,137.6032,137.6032,4674.0
2018-02-21 10:45:00,163.85,164.09,163.85,163.97,4542.0,137.6704,137.8721,137.6704,137.7713,4542.0
2018-02-21 10:50:00,164.0,164.08,163.95,164.05,1900.0,137.7965,137.8637,137.7545,137.8385,1900.0
2018-02-21 10:55:00,164.11,164.24,164.07,164.24,4016.0,137.8889,137.9981,137.8553,137.9981,4016.0
2018-02-21 11:00:00,164.2,164.21,163.9,164.08,3445.0,137.9645,137.9729,137.7124,137.8637,3445.0
2018-02-21 11:05:00,164.1,164.33,164.08,164.23,5905.0,137.8805,138.0737,137.8637,137.9897,5905.0
2018-02-21 11:10:00,164.18,164.18,163.7,163.82,9156.0,137.9477,137.9477,137.5444,137.6452,9156.0
2018-02-21 11:15:00,163.85,164.11,163.85,164.05,2500.0,137.6704,137.8889,137.6704,137.8385,2500.0
2018-02-21 11:20:00,164.01,164.25,164.0,164.07,4019.0,137.8049,138.0065,137.7965,137.8553,4019.0
2018-02-21 11:25:00,164.11,164.3,164.04,164.3,8165.0,137.8889,138.0485,137.8301,138.0485,8165.0
2018-02-21 11:30:00,164.25,164.41,164.15,164.3,3764.0,138.0065,138.141,137.9225,138.0485,3764.0
2018-02-21 11:35:00,164.28,164.47,164.27,164.34,1720.0,138.0317,138.1914,138.0233,138.0821,1720.0
2018-02-21 11:40:00,164.39,164.45,163.99,164.09,5211.0,138.1242,138.1746,137.7881,137.8721,5211.0
2018-02-21 11:45:00,164.15,164.3,164.14,164.23,1924.0,137.9225,138.0485,137.9141,137.9897,1924.0
2018-02-21 11:50:00,164.26,164.26,163.98,163.98,700.0,138.0149,138.0149,137.7797,137.7797,700.0
2018-02-21 11:55:00,163.89,164.1,163.87,163.88,1800.0,137.704,137.8805,137.6872,137.6956,1800.0
2018-02-21 12:00:00,163.98,163.98,163.7,163.76,2354.0,137.7797,137.7797,137.5444,137.5948,2354.0
2018-02-21 12:05:00,163.72,163.76,163.49,163.49,4792.0,137.5612,137.5948,137.368,137.368,4792.0
2018-02-21 12:10:00,163.63,163.69,163.43,163.64,8465.0,137.4856,137.536,137.3175,137.494,8465.0
2018-02-21 12:15:00,163.53,163.61,163.47,163.47,7611.0,137.4016,137.4688,137.3511,137.3511,7611.0
2018-02-21 12:20:00,163.48,163.53,163.38,163.38,2473.0,137.3595,137.4016,137.2755,137.2755,2473.0
2018-02-21 12:25:00,163.37,163.38,163.33,163.33,2300.0,137.2671,137.2755,137.2335,137.2335,2300.0
2018-02-21 12:30:00,163.32,163.37,163.26,163.33,4000.0,137.2251,137.2671,137.1747,137.2335,4000.0
2018-02-21 12:35:00,163.37,163.4,163.3,163.35,3302.0,137.2671,137.2923,137.2083,137.2503,3302.0
2018-02-21 12:40:00,163.35,163.38,163.24,163.25,3385.0,137.2503,137.2755,137.1579,137.1663,3385.0
2018-02-21 12:45:00,163.37,163.39,163.31,163.37,2523.0,137.2671,137.2839,137.2167,137.2671,2523.0
2018-02-21 12:50:00,163.39,163.52,163.35,163.4,8652.0,137.2839,137.3932,137.2503,137.2923,8652.0
2018-02-21 12:55:00,163.47,163.48,163.39,163.39,2130.0,137.3511,137.3595,137.2839,137.2839,2130.0
2018-02-21 13:00:00,163.39,163.44,163.26,163.36,2007.0,137.2839,137.3259,137.1747,137.2587,2007.0
2018-02-21 13:05:00,163.25,163.46,163.25,163.34,1600.0,137.1663,137.3427,137.1663,137.2419,1600.0
2018-02-21 13:10:00,163.41,163.42,163.29,163.38,1000.0,137.3007,137.3091,137.1999,137.2755,1000.0
2018-02-21 13:15:00,163.43,163.47,163.38,163.38,9401.0,137.3175,137.3511,137.2755,137.2755,9401.0
2018-02-21 13:20:00,163.4,163.44,163.32,163.32,1100.0,137.2923,137.3259,137.2251,137.2251,1100.0
2018-02-21 13:25:00,163.33,163.36,163.18,163.26,2300.0,137.2335,137.2587,137.1075,137.1747,2300.0
2018-02-21 13:30:00,163.29,163.39,163.22,163.22,2439.0,137.1999,137.2839,137.1411,137.1411,2439.0
2018-02-21 13:35:00,163.18,163.22,163.18,163.22,200.0,137.1075,137.1411,137.1075,137.1411,200.0
2018-02-21 13:40:00,163.14,163.14,162.9,162.97,6294.0,137.0739,137.0739,136.8722,136.931,6294.0
2018-02-21 13:45:00,162.97,163.23,162.97,163.17,2105.0,136.931,137.1495,136.931,137.0991,2105.0
2018-02-21 13:50:00,163.21,163.32,163.14,163.29,2077.0,137.1327,137.2251,137.0739,137.1999,2077.0
2018-02-21 13:55:00,163.3,163.31,163.22,163.22,2672.0,137.2083,137.2167,137.1411,137.1411,2672.0
2018-02-21 14:00:00,163.18,163.45,163.07,163.21,15262.0,137.1075,137.3343,137.0151,137.1327,15262.0
2018-02-21 14:05:00,163.28,163.54,163.12,163.17,21503.0,137.1915,137.41,137.0571,137.0991,21503.0
2018-02-21 14:10:00,163.22,163.53,163.08,163.19,4600.0,137.1411,137.4016,137.0235,137.1159,4600.0
2018-02-21 14:15:00,163.26,163.37,163.08,163.1,5885.0,137.1747,137.2671,137.0235,137.0403,5885.0
2018-02-21 14:20:00,163.13,163.34,163.08,163.18,6637.0,137.0655,137.2419,137.0235,137.1075,6637.0
2018-02-21 14:25:00,163.26,163.38,162.97,162.97,9716.0,137.1747,137.2755,136.931,136.931,9716.0
2018-02-21 14:30:00,163.04,163.24,163.04,163.17,3319.0,136.9899,137.1579,136.9899,137.0991,3319.0
2018-02-21 14:35:00,163.22,163.24,162.88,163.03,7412.0,137.1411,137.1579,136.8554,136.9814,7412.0
2018-02-21 14:40:00,163.11,163.16,162.93,163.08,1600.0,137.0487,137.0907,136.8974,137.0235,1600.0
2018-02-21 14:45:00,162.94,162.99,162.56,162.56,4553.0,136.9058,136.9478,136.5865,136.5865,4553.0
2018-02-21 14:50:00,162.64,162.64,162.3,162.52,6622.0,136.6538,136.6538,136.3681,136.5529,6622.0
2018-02-21 14:55:00,162.5,162.74,162.22,162.3,5635.0,136.5361,136.7378,136.3009,136.3681,5635.0
2018-02-21 15:00:00,162.32,162.4,161.86,161.96,7832.0,136.3849,136.4521,135.9984,136.0824,7832.0
2018-02-21 15:05:00,161.92,161.98,161.59,161.65,13854.0,136.0488,136.0992,135.7715,135.8219,13854.0
2018-02-21 15:10:00,161.62,161.66,161.36,161.41,15299.0,135.7967,135.8303,135.5783,135.6203,15299.0
2018-02-21 15:15:00,161.39,161.56,161.28,161.47,10932.0,135.6035,135.7463,135.5111,135.6707,10932.0
2018-02-21 15:20:00,161.45,161.62,161.25,161.42,5705.0,135.6539,135.7967,135.4859,135.6287,5705.0
2018-02-21 15:25:00,161.36,161.88,161.27,161.71,7724.0,135.5783,136.0152,135.5027,135.8724,7724.0
2018-02-21 15:30:00,161.78,162.01,161.73,161.85,6095.0,135.9312,136.1244,135.8892,135.99,6095.0
2018-02-21 15:35:00,161.84,161.89,161.45,161.46,9838.0,135.9816,136.0236,135.6539,135.6623,9838.0
2018-02-21 15:40:00,161.36,161.44,161.1,161.15,11089.0,135.5783,135.6455,135.3598,135.4018,11089.0
2018-02-21 15:45:00,161.15,161.48,161.13,161.18,16055.0,135.4018,135.6791,135.385,135.427,16055.0
2018-02-21 15:50:00,161.19,161.4,161.03,161.17,17914.0,135.4354,135.6119,135.301,135.4186,17914.0
2018-02-21 15:55:00,161.21,161.24,160.72,160.74,46778.0,135.4522,135.4775,135.0405,135.0573,46778.0
2018-02-22 09:30:00,161.61,162.07,161.61,161.95,10108.0,135.7883,136.1748,135.7883,136.074,10108.0
2018-02-22 09:35:00,162.42,162.51,161.62,161.66,4757.0,136.4689,136.5445,135.7967,135.8303,4757.0
2018-02-22 09:40:00,161.78,162.16,161.45,161.7,8081.0,135.9312,136.2505,135.6539,135.864,8081.0
2018-02-22 09:45:00,161.7,161.82,161.29,161.29,10558.0,135.864,135.9648,135.5195,135.5195,10558.0
2018-02-22 09:50:00,161.28,161.29,160.95,160.95,4768.0,135.5111,135.5195,135.2338,135.2338,4768.0
2018-02-22 09:55:00,161.04,161.49,160.71,161.44,6740.0,135.3094,135.6875,135.0321,135.6455,6740.0
2018-02-22 10:00:00,161.46,161.57,160.92,161.24,14458.0,135.6623,135.7547,135.2086,135.4775,14458.0
2018-02-22 10:05:00,161.3,161.77,161.21,161.59,1420.0,135.5279,135.9228,135.4522,135.7715,1420.0
2018-02-22 10:10:00,161.78,161.97,161.52,161.64,2447.0,135.9312,136.0908,135.7127,135.8135,2447.0
2018-02-22 10:15:00,161.46,161.79,161.46,161.49,4226.0,135.6623,135.9396,135.6623,135.6875,4226.0
2018-02-22 10:20:00,161.47,161.85,161.47,161.85,6168.0,135.6707,135.99,135.6707,135.99,6168.0
2018-02-22 10:25:00,161.89,162.16,161.81,161.85,2145.0,136.0236,136.2505,135.9564,135.99,2145.0
2018-02-22 10:30:00,161.88,161.88,161.63,161.64,1700.0,136.0152,136.0152,135.8051,135.8135,1700.0
2018-02-22 10:35:00,161.65,162.01,161.65,161.94,2543.0,135.8219,136.1244,135.8219,136.0656,2543.0
2018-02-22 10:40:00,161.89,162.0,161.74,161.74,1300.0,136.0236,136.116,135.8976,135.8976,1300.0
2018-02-22 10:45:00,161.88,162.07,161.81,161.96,1300.0,136.0152,136.1748,135.9564,136.0824,1300.0
2018-02-22 10:50:00,162.02,162.1,161.92,161.92,1100.0,136.1328,136.2,136.0488,136.0488,1100.0
2018-02-22 10:55:00,161.94,162.13,161.79,161.89,3705.0,136.0656,136.2252,135.9396,136.0236,3705.0
2018-02-22 11:00:00,162.0,162.16,161.99,162.06,1100.0,136.116,136.2505,136.1076,136.1664,1100.0
2018-02-22 11:05:00,162.03,162.18,162.03,162.15,2400.0,136.1412,136.2673,136.1412,136.2421,2400.0
2018-02-22 11:10:00,162.22,162.34,162.22,162.23,1800.0,136.3009,136.4017,136.3009,136.3093,1800.0
2018-02-22 11:15:00,162.23,162.42,162.14,162.38,18900.0,136.3093,136.4689,136.2337,136.4353,18900.0
2018-02-22 11:20:00,162.43,162.75,162.42,162.49,4002.0,136.4773,136.7462,136.4689,136.5277,4002.0
2018-02-22 11:25:00,162.48,162.79,162.48,162.79,1601.0,136.5193,136.7798,136.5193,136.7798,1601.0
2018-02-22 11:30:00,162.74,162.74,162.48,162.48,2707.0,136.7378,136.7378,136.5193,136.5193,2707.0
2018-02-22 11:35:00,162.5,162.77,162.49,162.77,2063.0,136.5361,136.763,136.5277,136.763,2063.0
2018-02-22 11:40:00,162.87,162.87,162.65,162.84,10275.0,136.847,136.847,136.6622,136.8218,10275.0
2018-02-22 11:45:00,162.78,163.11,162.73,163.06,4453.0,136.7714,137.0487,136.7294,137.0067,4453.0
2018-02-22 11:50:00,162.99,163.21,162.92,163.15,3851.0,136.9478,137.1327,136.889,137.0823,3851.0
2018-02-22 11:55:00,163.08,163.23,163.05,163.23,3600.0,137.0235,137.1495,136.9983,137.1495,3600.0
2018-02-22 12:00:00,163.21,163.35,163.16,163.2,4031.0,137.1327,137.2503,137.0907,137.1243,4031.0
2018-02-22 12:05:00,163.19,163.33,163.18,163.31,3981.0,137.1159,137.2335,137.1075,137.2167,3981.0
2018-02-22 12:10:00,163.27,163.38,163.08,163.23,4300.0,137.1831,137.2755,137.0235,137.1495,4300.0
2018-02-22 12:15:00,163.15,163.41,163.14,163.41,3739.0,137.0823,137.3007,137.0739,137.3007,3739.0
2018-02-22 12:20:00,163.43,163.43,163.33,163.33,2222.0,137.3175,137.3175,137.2335,137.2335,2222.0
2018-02-22 12:25:00,163.39,163.39,163.01,163.01,3303.0,137.2839,137.2839,136.9646,136.9646,3303.0
2018-02-22 12:30:00,163.06,163.12,162.92,162.94,2502.0,137.0067,137.0571,136.889,136.9058,2502.0
2018-02-22 12:35:00,163.03,163.17,163.0,163.17,1667.0,136.9814,137.0991,136.9562,137.0991,1667.0
2018-02-22 12:40:00,163.11,163.31,163.11,163.28,3200.0,137.0487,137.2167,137.0487,137.1915,3200.0
2018-02-22 12:45:00,163.31,163.32,162.99,163.0,7620.0,137.2167,137.2251,136.9478,136.9562,7620.0
2018-02-22 12:50:00,162.91,163.05,162.81,163.0,8385.0,136.8806,136.9983,136.7966,136.9562,8385.0
2018-02-22 12:55:00,163.0,163.06,162.84,162.84,4447.0,136.9562,137.0067,136.8218,136.8218,4447.0
2018-02-22 13:00:00,162.92,163.08,162.91,163.01,3638.0,136.889,137.0235,136.8806,136.9646,3638.0
2018-02-22 13:05:00,163.01,163.14,162.93,162.99,5270.0,136.9646,137.0739,136.8974,136.9478,5270.0
2018-02-22 13:10:00,163.02,163.02,162.7,162.84,5790.0,136.973,136.973,136.7042,136.8218,5790.0
2018-02-22 13:15:00,162.79,163.02,162.78,162.94,6989.0,136.7798,136.973,136.7714,136.9058,6989.0
2018-02-22 13:20:00,162.98,163.16,162.86,163.1,10360.0,136.9394,137.0907,136.8386,137.0403,10360.0
2018-02-22 13:25:00,163.11,163.3,163.04,163.3,15523.0,137.0487,137.2083,136.9899,137.2083,15523.0
2018-02-22 13:30:00,163.29,163.35,163.02,163.13,21459.0,137.1999,137.2503,136.973,137.0655,21459.0
2018-02-22 13:35:00,163.15,163.49,163.07,163.37,19762.0,137.0823,137.368,137.0151,137.2671,19762.0
2018-02-22 13:40:00,163.45,163.52,162.93,162.93,20227.0,137.3343,137.3932,136.8974,136.8974,20227.0
2018-02-22 13:45:00,162.75,163.01,162.75,162.88,6674.0,136.7462,136.9646,136.7462,136.8554,6674.0
2018-02-22 13:50:00,162.98,163.3,162.98,163.28,3337.0,136.9394,137.2083,136.9394,137.1915,3337.0
2018-02-22 13:55:00,163.27,163.33,163.15,163.19,3940.0,137.1831,137.2335,137.0823,137.1159,3940.0
2018-02-22 14:00:00,163.19,163.49,163.15,163.23,4200.0,137.1159,137.368,137.0823,137.1495,4200.0
2018-02-22 14:05:00,163.23,163.27,163.02,163.08,2956.0,137.1495,137.1831,136.973,137.0235,2956.0
2018-02-22 14:10:00,163.08,163.22,163.07,163.17,1100.0,137.0235,137.1411,137.0151,137.0991,1100.0
2018-02-22 14:15:00,163.27,163.36,163.14,163.29,3370.0,137.1831,137.2587,137.0739,137.1999,3370.0
2018-02-22 14:20:00,163.19,163.19,163.01,163.18,2035.0,137.1159,137.1159,136.9646,137.1075,2035.0
2018-02-22 14:25:00,163.18,163.38,163.13,163.14,3700.0,137.1075,137.2755,137.0655,137.0739,3700.0
2018-02-22 14:30:00,163.2,163.36,163.18,163.25,3923.0,137.1243,137.2587,137.1075,137.1663,3923.0
2018-02-22 14:35:00,163.25,163.25,162.97,163.07,3200.0,137.1663,137.1663,136.931,137.0151,3200.0
2018-02-22 14:40:00,163.0,163.04,162.82,162.83,2947.0,136.9562,136.9899,136.805,136.8134,2947.0
2018-02-22 14:45:00,162.87,162.87,162.68,162.68,2100.0,136.847,136.847,136.6874,136.6874,2100.0
2018-02-22 14:50:00,162.75,162.77,162.64,162.66,2514.0,136.7462,136.763,136.6538,136.6706,2514.0
2018-02-22 14:55:00,162.62,162.62,162.35,162.35,2274.0,136.637,136.637,136.4101,136.4101,2274.0
2018-02-22 15:00:00,162.43,162.46,162.19,162.3,5026.0,136.4773,136.5025,136.2757,136.3681,5026.0
2018-02-22 15:05:00,162.44,162.53,162.26,162.26,3749.0,136.4857,136.5613,136.3345,136.3345,3749.0
2018-02-22 15:10:00,162.36,162.62,162.36,162.62,2098.0,136.4185,136.637,136.4185,136.637,2098.0
2018-02-22 15:15:00,162.61,162.71,162.42,162.66,5000.0,136.6286,136.7126,136.4689,136.6706,5000.0
2018-02-22 15:20:00,162.72,162.82,162.63,162.76,4295.0,136.721,136.805,136.6454,136.7546,4295.0
2018-02-22 15:25:00,162.72,162.81,162.55,162.57,5150.0,136.721,136.7966,136.5781,136.5949,5150.0
2018-02-22 15:30:00,162.5,162.72,162.42,162.56,4100.0,136.5361,136.721,136.4689,136.5865,4100.0
2018-02-22 15:35:00,162.64,162.67,162.33,162.44,6706.0,136.6538,136.679,136.3933,136.4857,6706.0
2018-02-22 15:40:00,162.43,162.66,162.38,162.43,4600.0,136.4773,136.6706,136.4353,136.4773,4600.0
2018-02-22 15:45:00,162.35,162.42,162.12,162.24,21182.0,136.4101,136.4689,136.2168,136.3177,21182.0
2018-02-22 15:50:00,162.26,162.74,162.21,162.68,22315.0,136.3345,136.7378,136.2925,136.6874,22315.0
2018-02-22 15:55:00,162.62,162.74,162.5,162.56,47972.0,136.637,136.7378,136.5361,136.5865,47972.0
2018-02-23 09:30:00,163.78,163.95,163.33,163.68,9117.0,137.6116,137.7545,137.2335,137.5276,9117.0
2018-02-23 09:35:00,163.85,164.09,163.47,163.49,15421.0,137.6704,137.8721,137.3511,137.368,15421.0
2018-02-23 09:40:00,163.49,164.2,163.48,163.67,8485.0,137.368,137.9645,137.3595,137.5192,8485.0
2018-02-23 09:45:00,163.92,163.92,163.19,163.19,3400.0,137.7292,137.7292,137.1159,137.1159,3400.0
2018-02-23 09:50:00,163.26,163.49,163.25,163.36,2613.0,137.1747,137.368,137.1663,137.2587,2613.0
2018-02-23 09:55:00,163.4,163.4,163.19,163.28,1481.0,137.2923,137.2923,137.1159,137.1915,1481.0
2018-02-23 10:00:00,163.29,163.47,163.13,163.25,7447.0,137.1999,137.3511,137.0655,137.1663,7447.0
2018-02-23 10:05:00,163.36,163.38,163.18,163.18,3650.0,137.2587,137.2755,137.1075,137.1075,3650.0
2018-02-23 10:10:00,163.31,163.31,162.94,162.96,2718.0,137.2167,137.2167,136.9058,136.9226,2718.0
2018-02-23 10:15:00,163.01,163.02,162.8,162.99,1850.0,136.9646,136.973,136.7882,136.9478,1850.0
2018-02-23 10:20:00,163.11,163.11,162.91,163.01,1675.0,137.0487,137.0487,136.8806,136.9646,1675.0
2018-02-23 10:25:00,163.04,163.11,162.99,162.99,1816.0,136.9899,137.0487,136.9478,136.9478,1816.0
2018-02-23 10:30:00,162.99,163.18,162.95,163.18,3400.0,136.9478,137.1075,136.9142,137.1075,3400.0
2018-02-23 10:35:00,163.18,163.18,163.01,163.02,1132.0,137.1075,137.1075,136.9646,136.973,1132.0
2018-02-23 10:40:00,163.08,163.36,163.08,163.33,3234.0,137.0235,137.2587,137.0235,137.2335,3234.0
2018-02-23 10:45:00,163.25,163.33,163.05,163.13,3224.0,137.1663,137.2335,136.9983,137.0655,3224.0
2018-02-23 10:50:00,163.07,163.34,163.05,163.27,6424.0,137.0151,137.2419,136.9983,137.1831,6424.0
2018-02-23 10:55:00,163.2,163.27,163.12,163.13,3623.0,137.1243,137.1831,137.0571,137.0655,3623.0
2018-02-23 11:00:00,163.12,163.53,163.08,163.37,11917.0,137.0571,137.4016,137.0235,137.2671,11917.0
2018-02-23 11:05:00,163.36,163.46,163.3,163.45,4803.0,137.2587,137.3427,137.2083,137.3343,4803.0
2018-02-23 11:10:00,163.45,163.51,163.05,163.51,2600.0,137.3343,137.3848,136.9983,137.3848,2600.0
2018-02-23 11:15:00,163.38,163.38,163.05,163.08,900.0,137.2755,137.2755,136.9983,137.0235,900.0
2018-02-23 11:20:00,163.18,163.25,163.18,163.25,700.0,137.1075,137.1663,137.1075,137.1663,700.0
2018-02-23 11:25:00,163.17,163.28,163.08,163.14,3000.0,137.0991,137.1915,137.0235,137.0739,3000.0
2018-02-23 11:30:00,163.17,163.35,163.17,163.32,2499.0,137.0991,137.2503,137.0991,137.2251,2499.0
2018-02-23 11:35:00,163.27,163.41,163.26,163.41,800.0,137.1831,137.3007,137.1747,137.3007,800.0
2018-02-23 11:40:00,163.49,163.5,163.34,163.35,1000.0,137.368,137.3764,137.2419,137.2503,1000.0
2018-02-23 11:45:00,163.39,163.44,163.21,163.21,700.0,137.2839,137.3259,137.1327,137.1327,700.0
2018-02-23 11:50:00,163.25,163.57,163.24,163.38,2554.0,137.1663,137.4352,137.1579,137.2755,2554.0
2018-02-23 11:55:00,163.44,163.51,163.44,163.51,200.0,137.3259,137.3848,137.3259,137.3848,200.0
2018-02-23 12:00:00,163.41,163.58,163.41,163.57,874.0,137.3007,137.4436,137.3007,137.4352,874.0
2018-02-23 12:05:00,163.49,163.54,163.39,163.5,2663.0,137.368,137.41,137.2839,137.3764,2663.0
2018-02-23 12:10:00,163.4,163.54,163.35,163.39,900.0,137.2923,137.41,137.2503,137.2839,900.0
2018-02-23 12:15:00,163.35,163.42,163.35,163.38,300.0,137.2503,137.3091,137.2503,137.2755,300.0
2018-02-23 12:20:00,163.38,163.52,163.38,163.39,656.0,137.2755,137.3932,137.2755,137.2839,656.0
2018-02-23 12:25:00,163.5,163.5,163.14,163.22,4332.0,137.3764,137.3764,137.0739,137.1411,4332.0
2018-02-23 12:30:00,163.35,163.44,163.13,163.4,1631.0,137.2503,137.3259,137.0655,137.2923,1631.0
2018-02-23 12:35:00,163.31,163.4,163.13,163.3,4150.0,137.2167,137.2923,137.0655,137.2083,4150.0
2018-02-23 12:40:00,163.18,163.31,163.07,163.07,700.0,137.1075,137.2167,137.0151,137.0151,700.0
2018-02-23 12:45:00,163.1,163.18,163.1,163.12,1275.0,137.0403,137.1075,137.0403,137.0571,1275.0
2018-02-23 12:50:00,163.15,163.3,163.06,163.16,1325.0,137.0823,137.2083,137.0067,137.0907,1325.0
2018-02-23 12:55:00,163.12,163.27,163.12,163.2,647.0,137.0571,137.1831,137.0571,137.1243,647.0
2018-02-23 13:00:00,163.28,163.28,163.14,163.15,1225.0,137.1915,137.1915,137.0739,137.0823,1225.0
2018-02-23 13:05:00,163.22,163.22,163.03,163.03,1925.0,137.1411,137.1411,136.9814,136.9814,1925.0
2018-02-23 13:10:00,163.16,163.28,163.04,163.06,1845.0,137.0907,137.1915,136.9899,137.0067,1845.0
2018-02-23 13:15:00,163.06,163.25,163.06,163.2,2653.0,137.0067,137.1663,137.0067,137.1243,2653.0
2018-02-23 13:20:00,163.26,163.34,163.2,163.2,1500.0,137.1747,137.2419,137.1243,137.1243,1500.0
2018-02-23 13:25:00,163.2,163.38,163.2,163.38,2241.0,137.1243,137.2755,137.1243,137.2755,2241.0
2018-02-23 13:30:00,163.23,163.52,163.23,163.52,3400.0,137.1495,137.3932,137.1495,137.3932,3400.0
2018-02-23 13:35:00,163.52,163.67,163.39,163.58,3700.0,137.3932,137.5192,137.2839,137.4436,3700.0
2018-02-23 13:40:00,163.56,163.63,163.5,163.5,1039.0,137.4268,137.4856,137.3764,137.3764,1039.0
2018-02-23 13:45:00,163.46,163.53,163.35,163.35,3683.0,137.3427,137.4016,137.2503,137.2503,3683.0
2018-02-23 13:50:00,163.35,163.44,163.17,163.17,2700.0,137.2503,137.3259,137.0991,137.0991,2700.0
2018-02-23 13:55:00,163.19,163.31,163.13,163.31,3802.0,137.1159,137.2167,137.0655,137.2167,3802.0
2018-02-23 14:00:00,163.33,163.35,163.23,163.23,3429.0,137.2335,137.2503,137.1495,137.1495,3429.0
2018-02-23 14:05:00,163.24,163.27,162.94,163.04,11300.0,137.1579,137.1831,136.9058,136.9899,11300.0
2018-02-23 14:10:00,163.06,163.11,162.94,163.02,9627.0,137.0067,137.0487,136.9058,136.973,9627.0
2018-02-23 14:15:00,162.99,163.08,162.94,162.94,7816.0,136.9478,137.0235,136.9058,136.9058,7816.0
2018-02-23 14:20:00,163.0,163.25,162.97,163.25,6393.0,136.9562,137.1663,136.931,137.1663,6393.0
2018-02-23 14:25:00,163.31,163.31,163.2,163.24,1563.0,137.2167,137.2167,137.1243,137.1579,1563.0
2018-02-23 14:30:00,163.28,163.36,163.24,163.24,3778.0,137.1915,137.2587,137.1579,137.1579,3778.0
2018-02-23 14:35:00,163.24,163.36,163.11,163.25,3891.0,137.1579,137.2587,137.0487,137.1663,3891.0
2018-02-23 14:40:00,163.24,163.5,163.24,163.45,3350.0,137.1579,137.3764,137.1579,137.3343,3350.0
2018-02-23 14:45:00,163.44,163.76,163.35,163.76,4100.0,137.3259,137.5948,137.2503,137.5948,4100.0
2018-02-23 14:50:00,163.77,163.88,163.69,163.81,2332.0,137.6032,137.6956,137.536,137.6368,2332.0
2018-02-23 14:55:00,163.81,163.82,163.54,163.54,4313.0,137.6368,137.6452,137.41,137.41,4313.0
2018-02-23 15:00:00,163.64,163.83,163.6,163.83,3602.0,137.494,137.6536,137.4604,137.6536,3602.0
2018-02-23 15:05:00,163.83,164.03,163.76,164.03,5559.0,137.6536,137.8217,137.5948,137.8217,5559.0
2018-02-23 15:10:00,164.05,164.05,163.82,163.93,5387.0,137.8385,137.8385,137.6452,137.7376,5387.0
2018-02-23 15:15:00,163.9,163.9,163.76,163.77,2100.0,137.7124,137.7124,137.5948,137.6032,2100.0
2018-02-23 15:20:00,163.78,163.9,163.76,163.89,5951.0,137.6116,137.7124,137.5948,137.704,5951.0
2018-02-23 15:25:00,163.88,164.1,163.84,164.1,2925.0,137.6956,137.8805,137.662,137.8805,2925.0
2018-02-23 15:30:00,164.1,164.17,163.92,163.92,8009.0,137.8805,137.9393,137.7292,137.7292,8009.0
2018-02-23 15:35:00,163.9,164.02,163.9,163.95,6736.0,137.7124,137.8133,137.7124,137.7545,6736.0
2018-02-23 15:40:00,163.94,164.09,163.94,164.08,8382.0,137.7461,137.8721,137.7461,137.8637,8382.0
2018-02-23 15:45:00,164.07,164.09,163.88,163.97,19954.0,137.8553,137.8721,137.6956,137.7713,19954.0
2018-02-23 15:50:00,163.97,164.14,163.97,164.08,10604.0,137.7713,137.9141,137.7713,137.8637,10604.0
2018-02-23 15:55:00,164.06,164.31,164.05,164.29,76096.0,137.8469,138.0569,137.8385,138.0401,76096.0
2018-02-26 09:30:00,164.49,164.76,164.0,164.0,11349.0,138.2082,138.435,137.7965,137.7965,11349.0
2018-02-26 09:35:00,164.28,164.69,164.16,164.31,9364.0,138.0317,138.3762,137.9309,138.0569,9364.0
2018-02-26 09:40:00,164.19,164.2,163.84,164.15,1500.0,137.9561,137.9645,137.662,137.9225,1500.0
2018-02-26 09:45:00,164.02,164.24,163.92,163.92,1500.0,137.8133,137.9981,137.7292,137.7292,1500.0
2018-02-26 09:50:00,163.93,163.95,163.74,163.92,2822.0,137.7376,137.7545,137.578,137.7292,2822.0
2018-02-26 09:55:00,163.76,163.97,163.69,163.71,13556.0,137.5948,137.7713,137.536,137.5528,13556.0
2018-02-26 10:00:00,163.6,163.88,163.57,163.69,17692.0,137.4604,137.6956,137.4352,137.536,17692.0
2018-02-26 10:05:00,163.8,164.24,163.64,164.21,15230.0,137.6284,137.9981,137.494,137.9729,15230.0
2018-02-26 10:10:00,164.19,164.27,163.99,163.99,2872.0,137.9561,138.0233,137.7881,137.7881,2872.0
2018-02-26 10:15:00,163.93,164.13,163.92,164.13,1100.0,137.7376,137.9057,137.7292,137.9057,1100.0
2018-02-26 10:20:00,164.07,164.28,163.99,164.18,3360.0,137.8553,138.0317,137.7881,137.9477,3360.0
2018-02-26 10:25:00,164.22,164.28,164.0,164.17,4628.0,137.9813,138.0317,137.7965,137.9393,4628.0
2018-02-26 10:30:00,164.12,164.29,164.11,164.22,10933.0,137.8973,138.0401,137.8889,137.9813,10933.0
2018-02-26 10:35:00,164.2,164.27,164.0,164.21,4127.0,137.9645,138.0233,137.7965,137.9729,4127.0
2018-02-26 10:40:00,164.22,164.33,164.17,164.23,3015.0,137.9813,138.0737,137.9393,137.9897,3015.0
2018-02-26 10:45:00,164.14,164.37,164.03,164.37,4584.0,137.9141,138.1073,137.8217,138.1073,4584.0
2018-02-26 10:50:00,164.37,164.5,164.23,164.42,6262.0,138.1073,138.2166,137.9897,138.1494,6262.0
2018-02-26 10:55:00,164.5,164.5,164.33,164.45,2699.0,138.2166,138.2166,138.0737,138.1746,2699.0
2018-02-26 11:00:00,164.39,164.75,164.3,164.75,4650.0,138.1242,138.4266,138.0485,138.4266,4650.0
2018-02-26 11:05:00,164.67,164.85,164.65,164.71,5035.0,138.3594,138.5107,138.3426,138.393,5035.0
2018-02-26 11:10:00,164.76,164.94,164.76,164.84,2500.0,138.435,138.5863,138.435,138.5023,2500.0
2018-02-26 11:15:00,164.8,164.95,164.75,164.77,6015.0,138.4686,138.5947,138.4266,138.4434,6015.0
2018-02-26 11:20:00,164.75,164.86,164.74,164.86,2332.0,138.4266,138.5191,138.4182,138.5191,2332.0
2018-02-26 11:25:00,164.86,165.07,164.82,165.05,11437.0,138.5191,138.6955,138.4854,138.6787,11437.0
2018-02-26 11:30:00,165.01,165.31,165.01,165.17,4813.0,138.6451,138.8972,138.6451,138.7795,4813.0
2018-02-26 11:35:00,165.27,165.27,165.08,165.2,2256.0,138.8635,138.8635,138.7039,138.8047,2256.0
2018-02-26 11:40:00,165.14,165.16,165.04,165.1,1646.0,138.7543,138.7711,138.6703,138.7207,1646.0
2018-02-26 11:45:00,165.03,165.03,164.88,164.98,3806.0,138.6619,138.6619,138.5359,138.6199,3806.0
2018-02-26 11:50:00,164.91,164.94,164.73,164.73,4187.0,138.5611,138.5863,138.4098,138.4098,4187.0
2018-02-26 11:55:00,164.71,164.85,164.71,164.72,3900.0,138.393,138.5107,138.393,138.4014,3900.0
2018-02-26 12:00:00,164.72,164.85,164.69,164.78,4879.0,138.4014,138.5107,138.3762,138.4518,4879.0
2018-02-26 12:05:00,164.78,164.95,164.77,164.91,3100.0,138.4518,138.5947,138.4434,138.5611,3100.0
2018-02-26 12:10:00,164.84,165.15,164.84,165.03,4372.0,138.5023,138.7627,138.5023,138.6619,4372.0
2018-02-26 12:15:00,164.99,165.08,164.9,164.9,1822.0,138.6283,138.7039,138.5527,138.5527,1822.0
2018-02-26 12:20:00,164.98,165.17,164.86,164.95,9066.0,138.6199,138.7795,138.5191,138.5947,9066.0
2018-02-26 12:25:00,165.02,165.25,165.02,165.22,6500.0,138.6535,138.8467,138.6535,138.8215,6500.0
2018-02-26 12:30:00,165.27,165.27,165.11,165.11,2497.0,138.8635,138.8635,138.7291,138.7291,2497.0
2018-02-26 12:35:00,165.14,165.36,165.07,165.36,3697.0,138.7543,138.9392,138.6955,138.9392,3697.0
2018-02-26 12:40:00,165.36,165.6,165.32,165.59,22270.0,138.9392,139.1408,138.9056,139.1324,22270.0
2018-02-26 12:45:00,165.58,165.82,165.51,165.82,6424.0,139.124,139.3257,139.0652,139.3257,6424.0
2018-02-26 12:50:00,165.82,165.83,165.71,165.81,3501.0,139.3257,139.3341,139.2332,139.3173,3501.0
2018-02-26 12:55:00,165.82,165.84,165.61,165.61,5033.0,139.3257,139.3425,139.1492,139.1492,5033.0
2018-02-26 13:00:00,165.57,165.76,165.57,165.75,3218.0,139.1156,139.2753,139.1156,139.2669,3218.0
2018-02-26 13:05:00,165.74,165.76,165.66,165.73,2202.0,139.2585,139.2753,139.1912,139.25,2202.0
2018-02-26 13:10:00,165.76,165.78,165.67,165.7,7814.0,139.2753,139.2921,139.1996,139.2248,7814.0
2018-02-26 13:15:00,165.66,165.79,165.66,165.72,2501.0,139.1912,139.3005,139.1912,139.2416,2501.0
2018-02-26 13:20:00,165.77,165.82,165.72,165.72,1300.0,139.2837,139.3257,139.2416,139.2416,1300.0
2018-02-26 13:25:00,165.7,165.8,165.41,165.58,4199.0,139.2248,139.3089,138.9812,139.124,4199.0
2018-02-26 13:30:00,165.61,165.68,165.15,165.15,4081.0,139.1492,139.208,138.7627,138.7627,4081.0
2018-02-26 13:35:00,165.2,165.38,165.16,165.38,2008.0,138.8047,138.956,138.7711,138.956,2008.0
2018-02-26 13:40:00,165.37,165.4,165.18,165.27,5213.0,138.9476,138.9728,138.7879,138.8635,5213.0
2018-02-26 13:45:00,165.25,165.26,165.08,165.1,1975.0,138.8467,138.8551,138.7039,138.7207,1975.0
2018-02-26 13:50:00,165.04,165.2,164.99,165.2,2955.0,138.6703,138.8047,138.6283,138.8047,2955.0
2018-02-26 13:55:00,165.19,165.25,165.11,165.16,3072.0,138.7963,138.8467,138.7291,138.7711,3072.0
2018-02-26 14:00:00,165.16,165.2,165.04,165.2,5584.0,138.7711,138.8047,138.6703,138.8047,5584.0
2018-02-26 14:05:00,165.23,165.29,165.2,165.25,5859.0,138.8299,138.8804,138.8047,138.8467,5859.0
2018-02-26 14:10:00,165.28,165.37,165.25,165.37,1403.0,138.8719,138.9476,138.8467,138.9476,1403.0
2018-02-26 14:15:00,165.32,165.34,165.25,165.29,2861.0,138.9056,138.9224,138.8467,138.8804,2861.0
2018-02-26 14:20:00,165.24,165.26,165.11,165.15,4848.0,138.8383,138.8551,138.7291,138.7627,4848.0
2018-02-26 14:25:00,165.17,165.17,164.91,164.91,4608.0,138.7795,138.7795,138.5611,138.5611,4608.0
2018-02-26 14:30:00,164.89,165.04,164.85,165.0,7103.0,138.5443,138.6703,138.5107,138.6367,7103.0
2018-02-26 14:35:00,164.99,165.06,164.98,164.98,9600.0,138.6283,138.6871,138.6199,138.6199,9600.0
2018-02-26 14:40:00,164.97,165.16,164.97,165.09,12528.0,138.6115,138.7711,138.6115,138.7123,12528.0
2018-02-26 14:45:00,165.08,165.14,164.96,165.01,10378.0,138.7039,138.7543,138.6031,138.6451,10378.0
2018-02-26 14:50:00,164.96,165.2,164.9,165.16,6407.0,138.6031,138.8047,138.5527,138.7711,6407.0
2018-02-26 14:55:00,165.16,165.16,165.05,165.08,7434.0,138.7711,138.7711,138.6787,138.7039,7434.0
2018-02-26 15:00:00,165.07,165.23,165.02,165.23,7160.0,138.6955,138.8299,138.6535,138.8299,7160.0
2018-02-26 15:05:00,165.14,165.29,165.05,165.26,12618.0,138.7543,138.8804,138.6787,138.8551,12618.0
2018-02-26 15:10:00,165.24,165.29,165.19,165.2,5602.0,138.8383,138.8804,138.7963,138.8047,5602.0
2018-02-26 15:15:00,165.18,165.29,165.13,165.24,7237.0,138.7879,138.8804,138.7459,138.8383,7237.0
2018-02-26 15:20:00,165.31,165.41,165.21,165.25,13569.0,138.8972,138.9812,138.8131,138.8467,13569.0
2018-02-26 15:25:00,165.24,165.3,165.18,165.3,5441.0,138.8383,138.8888,138.7879,138.8888,5441.0
2018-02-26 15:30:00,165.28,165.44,165.21,165.38,8402.0,138.8719,139.0064,138.8131,138.956,8402.0
2018-02-26 15:35:00,165.39,165.53,165.32,165.51,11134.0,138.9644,139.082,138.9056,139.0652,11134.0
2018-02-26 15:40:00,165.54,165.55,165.26,165.37,11305.0,139.0904,139.0988,138.8551,138.9476,11305.0
2018-02-26 15:45:00,165.35,165.35,165.15,165.19,15990.0,138.9308,138.9308,138.7627,138.7963,15990.0
2018-02-26 15:50:00,165.2,165.26,165.09,165.12,21821.0,138.8047,138.8551,138.7123,138.7375,21821.0
2018-02-26 15:55:00,165.11,165.45,165.1,165.43,52225.0,138.7291,139.0148,138.7207,138.998,52225.0
2018-02-27 09:30:00,165.74,165.94,165.05,165.61,15893.0,139.2585,139.4265,138.6787,139.1492,15893.0
2018-02-27 09:35:00,165.75,165.99,165.73,165.99,5604.0,139.2669,139.4685,139.25,139.4685,5604.0
2018-02-27 09:40:00,165.92,165.96,165.73,165.92,6109.0,139.4097,139.4433,139.25,139.4097,6109.0
2018-02-27 09:45:00,165.88,166.3,165.7,166.14,11646.0,139.3761,139.729,139.2248,139.5945,11646.0
2018-02-27 09:50:00,166.17,166.38,166.08,166.14,7355.0,139.6197,139.7962,139.5441,139.5945,7355.0
2018-02-27 09:55:00,166.12,166.27,165.74,165.93,9912.0,139.5777,139.7038,139.2585,139.4181,9912.0
2018-02-27 10:00:00,165.94,166.09,165.88,166.04,17047.0,139.4265,139.5525,139.3761,139.5105,17047.0
2018-02-27 10:05:00,166.0,166.07,165.83,166.07,18547.0,139.4769,139.5357,139.3341,139.5357,18547.0
2018-02-27 10:10:00,166.03,166.47,166.03,166.35,4344.0,139.5021,139.8718,139.5021,139.771,4344.0
2018-02-27 10:15:00,166.3,166.3,166.06,166.12,3304.0,139.729,139.729,139.5273,139.5777,3304.0
2018-02-27 10:20:00,166.15,166.38,166.14,166.25,4429.0,139.6029,139.7962,139.5945,139.687,4429.0
2018-02-27 10:25:00,166.16,166.4,165.97,166.08,12612.0,139.6113,139.813,139.4517,139.5441,12612.0
2018-02-27 10:30:00,166.12,166.12,165.83,165.98,4415.0,139.5777,139.5777,139.3341,139.4601,4415.0
2018-02-27 10:35:00,165.85,165.85,165.25,165.34,5391.0,139.3509,139.3509,138.8467,138.9224,5391.0
2018-02-27 10:40:00,165.34,165.35,165.0,165.11,4006.0,138.9224,138.9308,138.6367,138.7291,4006.0
2018-02-27 10:45:00,165.08,165.22,164.9,165.11,9087.0,138.7039,138.8215,138.5527,138.7291,9087.0
2018-02-27 10:50:00,165.02,165.21,164.98,165.06,8649.0,138.6535,138.8131,138.6199,138.6871,8649.0
2018-02-27 10:55:00,165.1,165.22,165.02,165.22,3012.0,138.7207,138.8215,138.6535,138.8215,3012.0
2018-02-27 11:00:00,165.2,165.54,165.11,165.44,7225.0,138.8047,139.0904,138.7291,139.0064,7225.0
2018-02-27 11:05:00,165.34,165.75,165.34,165.75,3656.0,138.9224,139.2669,138.9224,139.2669,3656.0
2018-02-27 11:10:00,165.8,165.87,165.65,165.78,7515.0,139.3089,139.3677,139.1828,139.2921,7515.0
2018-02-27 11:15:00,165.8,165.91,165.59,165.59,3297.0,139.3089,139.4013,139.1324,139.1324,3297.0
2018-02-27 11:20:00,165.59,165.7,165.54,165.65,4804.0,139.1324,139.2248,139.0904,139.1828,4804.0
2018-02-27 11:25:00,165.63,165.77,165.53,165.77,3320.0,139.166,139.2837,139.082,139.2837,3320.0
2018-02-27 11:30:00,165.72,166.09,165.71,166.07,4305.0,139.2416,139.5525,139.2332,139.5357,4305.0
2018-02-27 11:35:00,165.94,165.94,165.25,165.49,6238.0,139.4265,139.4265,138.8467,139.0484,6238.0
2018-02-27 11:40:00,165.37,165.54,165.27,165.35,2114.0,138.9476,139.0904,138.8635,138.9308,2114.0
2018-02-27 11:45:00,165.56,165.83,165.51,165.82,5858.0,139.1072,139.3341,139.0652,139.3257,5858.0
2018-02-27 11:50:00,165.77,165.83,165.6,165.67,6701.0,139.2837,139.3341,139.1408,139.1996,6701.0
2018-02-27 11:55:00,165.72,165.84,165.53,165.67,7756.0,139.2416,139.3425,139.082,139.1996,7756.0
2018-02-27 12:00:00,165.59,165.74,165.59,165.7,5180.0,139.1324,139.2585,139.1324,139.2248,5180.0
2018-02-27 12:05:00,165.64,165.81,165.62,165.62,3608.0,139.1744,139.3173,139.1576,139.1576,3608.0
2018-02-27 12:10:00,165.75,165.81,165.68,165.73,5615.0,139.2669,139.3173,139.208,139.25,5615.0
2018-02-27 12:15:00,165.68,165.77,165.52,165.52,6408.0,139.208,139.2837,139.0736,139.0736,6408.0
2018-02-27 12:20:00,165.41,165.41,165.1,165.1,3002.0,138.9812,138.9812,138.7207,138.7207,3002.0
2018-02-27 12:25:00,164.97,165.49,164.97,165.4,2574.0,138.6115,139.0484,138.6115,138.9728,2574.0
2018-02-27 12:30:00,165.35,165.6,165.27,165.27,3300.0,138.9308,139.1408,138.8635,138.8635,3300.0
2018-02-27 12:35:00,165.35,165.52,165.35,165.46,1700.0,138.9308,139.0736,138.9308,139.0232,1700.0
2018-02-27 12:40:00,165.31,165.45,165.28,165.33,2800.0,138.8972,139.0148,138.8719,138.914,2800.0
2018-02-27 12:45:00,165.33,165.49,165.33,165.49,2443.0,138.914,139.0484,138.914,139.0484,2443.0
2018-02-27 12:50:00,165.5,165.77,165.5,165.7,4375.0,139.0568,139.2837,139.0568,139.2248,4375.0
2018-02-27 12:55:00,165.61,165.76,165.58,165.73,1647.0,139.1492,139.2753,139.124,139.25,1647.0
2018-02-27 13:00:00,165.57,165.67,165.44,165.63,21242.0,139.1156,139.1996,139.0064,139.166,21242.0
2018-02-27 13:05:00,165.61,165.71,165.58,165.7,7801.0,139.1492,139.2332,139.124,139.2248,7801.0
2018-02-27 13:10:00,165.71,165.71,165.45,165.45,2000.0,139.2332,139.2332,139.0148,139.0148,2000.0
2018-02-27 13:15:00,165.28,165.46,165.26,165.41,2505.0,138.8719,139.0232,138.8551,138.9812,2505.0
2018-02-27 13:20:00,165.45,165.48,165.39,165.4,1700.0,139.0148,139.04,138.9644,138.9728,1700.0
2018-02-27 13:25:00,165.3,165.36,165.2,165.23,7485.0,138.8888,138.9392,138.8047,138.8299,7485.0
2018-02-27 13:30:00,165.19,165.19,164.98,165.05,2300.0,138.7963,138.7963,138.6199,138.6787,2300.0
2018-02-27 13:35:00,165.01,165.12,165.01,165.11,979.0,138.6451,138.7375,138.6451,138.7291,979.0
2018-02-27 13:40:00,165.03,165.07,164.96,165.06,3983.0,138.6619,138.6955,138.6031,138.6871,3983.0
2018-02-27 13:45:00,165.13,165.14,164.79,164.87,3951.0,138.7459,138.7543,138.4602,138.5275,3951.0
2018-02-27 13:50:00,164.79,164.95,164.69,164.86,4002.0,138.4602,138.5947,138.3762,138.5191,4002.0
2018-02-27 13:55:00,164.83,164.85,164.69,164.69,2599.0,138.4938,138.5107,138.3762,138.3762,2599.0
2018-02-27 14:00:00,164.77,164.88,164.77,164.85,4802.0,138.4434,138.5359,138.4434,138.5107,4802.0
2018-02-27 14:05:00,164.82,164.93,164.61,164.83,8085.0,138.4854,138.5779,138.309,138.4938,8085.0
2018-02-27 14:10:00,164.76,164.92,164.63,164.81,4108.0,138.435,138.5695,138.3258,138.477,4108.0
2018-02-27 14:15:00,164.68,164.9,164.67,164.9,3700.0,138.3678,138.5527,138.3594,138.5527,3700.0
2018-02-27 14:20:00,164.68,164.85,164.66,164.66,4255.0,138.3678,138.5107,138.351,138.351,4255.0
2018-02-27 14:25:00,164.67,164.88,164.66,164.79,4973.0,138.3594,138.5359,138.351,138.4602,4973.0
2018-02-27 14:30:00,164.76,165.0,164.69,164.96,2700.0,138.435,138.6367,138.3762,138.6031,2700.0
2018-02-27 14:35:00,164.97,165.07,164.89,164.94,3930.0,138.6115,138.6955,138.5443,138.5863,3930.0
2018-02-27 14:40:00,164.89,164.97,164.78,164.91,3750.0,138.5443,138.6115,138.4518,138.5611,3750.0
2018-02-27 14:45:00,164.91,164.91,164.66,164.71,2444.0,138.5611,138.5611,138.351,138.393,2444.0
2018-02-27 14:50:00,164.69,164.81,164.68,164.68,7004.0,138.3762,138.477,138.3678,138.3678,7004.0
2018-02-27 14:55:00,164.8,165.01,164.8,164.8,4210.0,138.4686,138.6451,138.4686,138.4686,4210.0
2018-02-27 15:00:00,164.76,164.93,164.73,164.73,6408.0,138.435,138.5779,138.4098,138.4098,6408.0
2018-02-27 15:05:00,164.71,164.79,164.68,164.73,5907.0,138.393,138.4602,138.3678,138.4098,5907.0
2018-02-27 15:10:00,164.73,164.83,164.67,164.77,6093.0,138.4098,138.4938,138.3594,138.4434,6093.0
2018-02-27 15:15:00,164.78,164.89,164.62,164.62,9243.0,138.4518,138.5443,138.3174,138.3174,9243.0
2018-02-27 15:20:00,164.6,164.7,164.48,164.57,3551.0,138.3006,138.3846,138.1998,138.2754,3551.0
2018-02-27 15:25:00,164.55,164.58,164.43,164.48,4502.0,138.2586,138.2838,138.1578,138.1998,4502.0
2018-02-27 15:30:00,164.58,164.61,164.37,164.39,9987.0,138.2838,138.309,138.1073,138.1242,9987.0
2018-02-27 15:35:00,164.41,164.44,164.25,164.43,10781.0,138.141,138.1662,138.0065,138.1578,10781.0
2018-02-27 15:40:00,164.31,164.37,164.11,164.11,10052.0,138.0569,138.1073,137.8889,137.8889,10052.0
2018-02-27 15:45:00,164.02,164.24,163.99,164.23,33535.0,137.8133,137.9981,137.7881,137.9897,33535.0
2018-02-27 15:50:00,164.18,164.23,163.85,163.95,14516.0,137.9477,137.9897,137.6704,137.7545,14516.0
2018-02-27 15:55:00,163.93,163.96,163.61,163.62,43038.0,137.7376,137.7629,137.4688,137.4772,43038.0
2018-02-28 09:30:00,163.72,163.92,163.02,163.78,9406.0,137.5612,137.7292,136.973,137.6116,9406.0
2018-02-28 09:35:00,163.47,163.88,163.47,163.88,5666.0,137.3511,137.6956,137.3511,137.6956,5666.0
2018-02-28 09:40:00,164.02,164.15,164.02,164.15,604.0,137.8133,137.9225,137.8133,137.9225,604.0
2018-02-28 09:45:00,163.91,164.4,163.91,164.31,5124.0,137.7208,138.1326,137.7208,138.0569,5124.0
2018-02-28 09:50:00,164.28,164.36,163.97,164.34,9256.0,138.0317,138.0989,137.7713,138.0821,9256.0
2018-02-28 09:55:00,164.26,164.35,164.21,164.22,955.0,138.0149,138.0905,137.9729,137.9813,955.0
2018-02-28 10:00:00,164.25,164.35,164.23,164.35,900.0,138.0065,138.0905,137.9897,138.0905,900.0
2018-02-28 10:05:00,164.2,164.3,164.12,164.14,2384.0,137.9645,138.0485,137.8973,137.9141,2384.0
2018-02-28 10:10:00,164.14,164.39,164.01,164.39,2947.0,137.9141,138.1242,137.8049,138.1242,2947.0
2018-02-28 10:15:00,164.36,164.6,164.32,164.58,1486.0,138.0989,138.3006,138.0653,138.2838,1486.0
2018-02-28 10:20:00,164.46,164.57,164.45,164.47,1264.0,138.183,138.2754,138.1746,138.1914,1264.0
2018-02-28 10:25:00,164.57,164.65,164.47,164.62,3149.0,138.2754,138.3426,138.1914,138.3174,3149.0
2018-02-28 10:30:00,164.55,164.72,164.41,164.63,5309.0,138.2586,138.4014,138.141,138.3258,5309.0
2018-02-28 10:35:00,164.8,164.97,164.68,164.96,7158.0,138.4686,138.6115,138.3678,138.6031,7158.0
2018-02-28 10:40:00,164.83,164.84,164.49,164.59,7932.0,138.4938,138.5023,138.2082,138.2922,7932.0
2018-02-28 10:45:00,164.61,164.7,164.5,164.61,2700.0,138.309,138.3846,138.2166,138.309,2700.0
2018-02-28 10:50:00,164.64,164.64,164.19,164.19,2900.0,138.3342,138.3342,137.9561,137.9561,2900.0
2018-02-28 10:55:00,164.25,164.25,163.91,164.05,4097.0,138.0065,138.0065,137.7208,137.8385,4097.0
2018-02-28 11:00:00,164.1,164.15,163.91,164.07,2197.0,137.8805,137.9225,137.7208,137.8553,2197.0
2018-02-28 11:05:00,163.98,164.17,163.77,163.8,2997.0,137.7797,137.9393,137.6032,137.6284,2997.0
2018-02-28 11:10:00,163.72,163.72,163.59,163.6,1831.0,137.5612,137.5612,137.452,137.4604,1831.0
2018-02-28 11:15:00,163.78,163.95,163.61,163.61,2400.0,137.6116,137.7545,137.4688,137.4688,2400.0
2018-02-28 11:20:00,163.75,163.9,163.58,163.58,4201.0,137.5864,137.7124,137.4436,137.4436,4201.0
2018-02-28 11:25:00,163.7,163.92,163.61,163.84,2000.0,137.5444,137.7292,137.4688,137.662,2000.0
2018-02-28 11:30:00,163.77,163.77,163.37,163.37,1400.0,137.6032,137.6032,137.2671,137.2671,1400.0
2018-02-28 11:35:00,163.43,163.52,163.22,163.22,1486.0,137.3175,137.3932,137.1411,137.1411,1486.0
2018-02-28 11:40:00,163.09,163.44,163.09,163.24,2960.0,137.0319,137.3259,137.0319,137.1579,2960.0
2018-02-28 11:45:00,163.03,163.05,162.99,163.05,600.0,136.9814,136.9983,136.9478,136.9983,600.0
2018-02-28 11:50:00,163.09,163.29,163.01,163.21,600.0,137.0319,137.1999,136.9646,137.1327,600.0
2018-02-28 11:55:00,163.18,163.44,163.18,163.44,3094.0,137.1075,137.3259,137.1075,137.3259,3094.0
2018-02-28 12:00:00,163.42,163.42,163.34,163.34,1000.0,137.3091,137.3091,137.2419,137.2419,1000.0
2018-02-28 12:05:00,163.27,163.51,163.26,163.47,1764.0,137.1831,137.3848,137.1747,137.3511,1764.0
2018-02-28 12:10:00,163.53,163.56,163.46,163.54,2877.0,137.4016,137.4268,137.3427,137.41,2877.0
2018-02-28 12:15:00,163.56,163.56,163.48,163.49,1800.0,137.4268,137.4268,137.3595,137.368,1800.0
2018-02-28 12:20:00,163.34,163.38,163.33,163.38,900.0,137.2419,137.2755,137.2335,137.2755,900.0
2018-02-28 12:25:00,163.45,163.45,163.24,163.24,514.0,137.3343,137.3343,137.1579,137.1579,514.0
2018-02-28 12:30:00,163.26,163.33,163.13,163.33,1101.0,137.1747,137.2335,137.0655,137.2335,1101.0
2018-02-28 12:35:00,163.25,163.64,163.22,163.64,975.0,137.1663,137.494,137.1411,137.494,975.0
2018-02-28 12:40:00,163.5,163.54,163.39,163.47,903.0,137.3764,137.41,137.2839,137.3511,903.0
2018-02-28 12:45:00,163.65,163.69,163.57,163.69,1707.0,137.5024,137.536,137.4352,137.536,1707.0
2018-02-28 12:50:00,163.7,163.7,163.55,163.7,1100.0,137.5444,137.5444,137.4184,137.5444,1100.0
2018-02-28 12:55:00,163.7,163.7,163.58,163.58,500.0,137.5444,137.5444,137.4436,137.4436,500.0
2018-02-28 13:00:00,163.49,163.49,163.45,163.45,300.0,137.368,137.368,137.3343,137.3343,300.0
2018-02-28 13:05:00,163.38,163.41,163.34,163.34,745.0,137.2755,137.3007,137.2419,137.2419,745.0
2018-02-28 13:10:00,163.38,163.42,163.24,163.29,3300.0,137.2755,137.3091,137.1579,137.1999,3300.0
2018-02-28 13:15:00,163.32,163.35,163.28,163.28,900.0,137.2251,137.2503,137.1915,137.1915,900.0
2018-02-28 13:20:00,163.25,163.43,163.18,163.38,6579.0,137.1663,137.3175,137.1075,137.2755,6579.0
2018-02-28 13:25:00,163.33,163.34,163.19,163.19,600.0,137.2335,137.2419,137.1159,137.1159,600.0
2018-02-28 13:30:00,163.28,163.28,163.09,163.24,1832.0,137.1915,137.1915,137.0319,137.1579,1832.0
2018-02-28 13:35:00,163.28,163.28,163.19,163.19,832.0,137.1915,137.1915,137.1159,137.1159,832.0
2018-02-28 13:40:00,163.19,163.3,163.09,163.09,1000.0,137.1159,137.2083,137.0319,137.0319,1000.0
2018-02-28 13:45:00,163.22,163.26,163.06,163.06,500.0,137.1411,137.1747,137.0067,137.0067,500.0
2018-02-28 13:50:00,163.06,163.48,163.05,163.48,1053.0,137.0067,137.3595,136.9983,137.3595,1053.0
2018-02-28 13:55:00,163.34,163.52,163.33,163.46,7606.0,137.2419,137.3932,137.2335,137.3427,7606.0
2018-02-28 14:00:00,163.5,163.65,163.45,163.49,6762.0,137.3764,137.5024,137.3343,137.368,6762.0
2018-02-28 14:05:00,163.52,163.83,163.46,163.83,8656.0,137.3932,137.6536,137.3427,137.6536,8656.0
2018-02-28 14:10:00,163.75,163.81,163.49,163.49,1900.0,137.5864,137.6368,137.368,137.368,1900.0
2018-02-28 14:15:00,163.46,163.6,163.45,163.59,2900.0,137.3427,137.4604,137.3343,137.452,2900.0
2018-02-28 14:20:00,163.56,163.6,163.45,163.59,3100.0,137.4268,137.4604,137.3343,137.452,3100.0
2018-02-28 14:25:00,163.53,163.63,163.47,163.47,3884.0,137.4016,137.4856,137.3511,137.3511,3884.0
2018-02-28 14:30:00,163.42,163.42,163.13,163.13,18945.0,137.3091,137.3091,137.0655,137.0655,18945.0
2018-02-28 14:35:00,163.14,163.14,162.91,162.91,4000.0,137.0739,137.0739,136.8806,136.8806,4000.0
2018-02-28 14:40:00,162.96,163.04,162.86,162.96,2627.0,136.9226,136.9899,136.8386,136.9226,2627.0
2018-02-28 14:45:00,162.87,162.91,162.84,162.91,1833.0,136.847,136.8806,136.8218,136.8806,1833.0
2018-02-28 14:50:00,162.76,162.76,162.46,162.58,5764.0,136.7546,136.7546,136.5025,136.6033,5764.0
2018-02-28 14:55:00,162.53,162.53,162.34,162.34,1820.0,136.5613,136.5613,136.4017,136.4017,1820.0
2018-02-28 15:00:00,162.4,162.51,162.2,162.29,3323.0,136.4521,136.5445,136.2841,136.3597,3323.0
2018-02-28 15:05:00,162.37,162.6,162.28,162.6,3034.0,136.4269,136.6202,136.3513,136.6202,3034.0
2018-02-28 15:10:00,162.5,162.56,162.28,162.55,2893.0,136.5361,136.5865,136.3513,136.5781,2893.0
2018-02-28 15:15:00,162.45,162.48,162.19,162.2,4132.0,136.4941,136.5193,136.2757,136.2841,4132.0
2018-02-28 15:20:00,162.2,162.2,161.78,161.86,6351.0,136.2841,136.2841,135.9312,135.9984,6351.0
2018-02-28 15:25:00,161.81,161.81,161.6,161.73,6941.0,135.9564,135.9564,135.7799,135.8892,6941.0
2018-02-28 15:30:00,161.65,161.77,161.56,161.63,14218.0,135.8219,135.9228,135.7463,135.8051,14218.0
2018-02-28 15:35:00,161.67,162.0,161.57,162.0,12680.0,135.8387,136.116,135.7547,136.116,12680.0
2018-02-28 15:40:00,162.0,162.05,161.73,161.78,7995.0,136.116,136.158,135.8892,135.9312,7995.0
2018-02-28 15:45:00,161.77,161.78,161.23,161.23,17261.0,135.9228,135.9312,135.469,135.469,17261.0
2018-02-28 15:50:00,161.21,161.39,161.15,161.15,14160.0,135.4522,135.6035,135.4018,135.4018,14160.0
2018-02-28 15:55:00,161.2,161.37,160.75,160.76,66600.0,135.4438,135.5867,135.0657,135.0741,66600.0
2018-03-01 09:30:00,160.69,161.34,160.32,160.6,9137.0,135.0153,135.5615,134.7044,134.9397,9137.0
2018-03-01 09:35:00,160.61,160.61,160.04,160.28,3657.0,134.9481,134.9481,134.4692,134.6708,3657.0
2018-03-01 09:40:00,160.06,160.06,159.32,159.36,7671.0,134.486,134.486,133.8642,133.8978,7671.0
2018-03-01 09:45:00,159.5,159.75,159.24,159.37,18422.0,134.0155,134.2255,133.797,133.9062,18422.0
2018-03-01 09:50:00,159.31,159.44,159.17,159.35,6665.0,133.8558,133.9651,133.7382,133.8894,6665.0
2018-03-01 09:55:00,159.24,159.92,159.21,159.6,14954.0,133.797,134.3684,133.7718,134.0995,14954.0
2018-03-01 10:00:00,159.55,160.44,159.46,160.22,14951.0,134.0575,134.8053,133.9819,134.6204,14951.0
2018-03-01 10:05:00,160.19,160.2,159.85,160.03,2017.0,134.5952,134.6036,134.3095,134.4608,2017.0
2018-03-01 10:10:00,160.06,160.17,159.75,160.17,5071.0,134.486,134.5784,134.2255,134.5784,5071.0
2018-03-01 10:15:00,160.17,160.41,160.01,160.28,2055.0,134.5784,134.7801,134.444,134.6708,2055.0
2018-03-01 10:20:00,160.31,160.44,160.1,160.31,13620.0,134.696,134.8053,134.5196,134.696,13620.0
2018-03-01 10:25:00,160.36,160.64,160.07,160.64,4073.0,134.7381,134.9733,134.4944,134.9733,4073.0
2018-03-01 10:30:00,160.71,161.33,160.54,161.28,14288.0,135.0321,135.5531,134.8893,135.5111,14288.0
2018-03-01 10:35:00,161.35,161.51,161.04,161.36,12743.0,135.5699,135.7043,135.3094,135.5783,12743.0
2018-03-01 10:40:00,161.44,161.57,160.81,160.81,6476.0,135.6455,135.7547,135.1162,135.1162,6476.0
2018-03-01 10:45:00,161.02,161.13,160.72,160.82,7604.0,135.2926,135.385,135.0405,135.1246,7604.0
2018-03-01 10:50:00,160.76,160.77,160.59,160.65,9193.0,135.0741,135.0825,134.9313,134.9817,9193.0
2018-03-01 10:55:00,160.64,160.64,160.15,160.24,13374.0,134.9733,134.9733,134.5616,134.6372,13374.0
2018-03-01 11:00:00,160.22,160.29,159.88,160.23,9538.0,134.6204,134.6792,134.3347,134.6288,9538.0
2018-03-01 11:05:00,160.18,160.34,160.09,160.21,3954.0,134.5868,134.7213,134.5112,134.612,3954.0
2018-03-01 11:10:00,160.15,160.29,159.95,160.06,5633.0,134.5616,134.6792,134.3936,134.486,5633.0
2018-03-01 11:15:00,160.14,160.58,160.12,160.58,13266.0,134.5532,134.9229,134.5364,134.9229,13266.0
2018-03-01 11:20:00,160.64,160.83,160.57,160.69,4528.0,134.9733,135.133,134.9145,135.0153,4528.0
2018-03-01 11:25:00,160.56,160.56,160.2,160.32,4287.0,134.9061,134.9061,134.6036,134.7044,4287.0
2018-03-01 11:30:00,160.38,160.65,160.27,160.65,11062.0,134.7549,134.9817,134.6624,134.9817,11062.0
2018-03-01 11:35:00,160.6,160.67,160.42,160.51,7673.0,134.9397,134.9985,134.7885,134.8641,7673.0
2018-03-01 11:40:00,160.52,161.01,160.49,161.01,5734.0,134.8725,135.2842,134.8473,135.2842,5734.0
2018-03-01 11:45:00,161.0,161.11,160.94,161.08,2954.0,135.2758,135.3682,135.2254,135.343,2954.0
2018-03-01 11:50:00,161.07,161.39,161.07,161.31,2516.0,135.3346,135.6035,135.3346,135.5363,2516.0
2018-03-01 11:55:00,161.44,161.5,161.03,161.03,5000.0,135.6455,135.6959,135.301,135.301,5000.0
2018-03-01 12:00:00,161.07,161.22,160.44,160.82,7562.0,135.3346,135.4606,134.8053,135.1246,7562.0
2018-03-01 12:05:00,160.78,160.87,160.57,160.65,5399.0,135.0909,135.1666,134.9145,134.9817,5399.0
2018-03-01 12:10:00,160.73,161.12,160.69,161.03,6171.0,135.0489,135.3766,135.0153,135.301,6171.0
2018-03-01 12:15:00,161.03,161.03,160.71,160.73,11670.0,135.301,135.301,135.0321,135.0489,11670.0
2018-03-01 12:20:00,160.65,160.85,160.54,160.8,8554.0,134.9817,135.1498,134.8893,135.1078,8554.0
2018-03-01 12:25:00,160.74,160.82,160.43,160.62,6302.0,135.0573,135.1246,134.7969,134.9565,6302.0
2018-03-01 12:30:00,160.54,160.58,160.24,160.58,3318.0,134.8893,134.9229,134.6372,134.9229,3318.0
2018-03-01 12:35:00,160.45,160.68,160.45,160.68,900.0,134.8137,135.0069,134.8137,135.0069,900.0
2018-03-01 12:40:00,160.68,161.11,160.65,161.06,11115.0,135.0069,135.3682,134.9817,135.3262,11115.0
2018-03-01 12:45:00,161.09,161.32,160.99,161.32,5599.0,135.3514,135.5447,135.2674,135.5447,5599.0
2018-03-01 12:50:00,161.32,161.37,160.78,160.9,35549.0,135.5447,135.5867,135.0909,135.1918,35549.0
2018-03-01 12:55:00,160.95,161.02,160.6,160.94,7580.0,135.2338,135.2926,134.9397,135.2254,7580.0
2018-03-01 13:00:00,160.86,160.89,160.04,160.25,45486.0,135.1582,135.1834,134.4692,134.6456,45486.0
2018-03-01 13:05:00,160.15,160.34,159.99,160.04,6073.0,134.5616,134.7213,134.4272,134.4692,6073.0
2018-03-01 13:10:00,160.0,160.58,159.86,160.57,6322.0,134.4356,134.9229,134.3179,134.9145,6322.0
2018-03-01 13:15:00,160.59,160.8,160.5,160.67,14282.0,134.9313,135.1078,134.8557,134.9985,14282.0
2018-03-01 13:20:00,160.65,160.82,160.51,160.59,14416.0,134.9817,135.1246,134.8641,134.9313,14416.0
2018-03-01 13:25:00,160.59,160.94,160.56,160.71,5783.0,134.9313,135.2254,134.9061,135.0321,5783.0
2018-03-01 13:30:00,160.69,160.94,160.54,160.54,15826.0,135.0153,135.2254,134.8893,134.8893,15826.0
2018-03-01 13:35:00,160.48,160.63,160.38,160.48,3516.0,134.8389,134.9649,134.7549,134.8389,3516.0
2018-03-01 13:40:00,160.39,160.47,160.2,160.3,18818.0,134.7633,134.8305,134.6036,134.6876,18818.0
2018-03-01 13:45:00,160.2,160.25,159.75,160.19,20014.0,134.6036,134.6456,134.2255,134.5952,20014.0
2018-03-01 13:50:00,160.25,160.37,160.08,160.22,8298.0,134.6456,134.7465,134.5028,134.6204,8298.0
2018-03-01 13:55:00,160.24,160.34,160.05,160.17,17177.0,134.6372,134.7213,134.4776,134.5784,17177.0
2018-03-01 14:00:00,160.21,160.25,159.81,159.97,28939.0,134.612,134.6456,134.2759,134.4104,28939.0
2018-03-01 14:05:00,160.04,160.33,159.86,160.07,37778.0,134.4692,134.7128,134.3179,134.4944,37778.0
2018-03-01 14:10:00,160.07,160.16,159.31,159.32,9417.0,134.4944,134.57,133.8558,133.8642,9417.0
2018-03-01 14:15:00,159.42,159.94,159.23,159.93,7052.0,133.9482,134.3852,133.7886,134.3768,7052.0
2018-03-01 14:20:00,160.01,160.29,159.91,160.16,19538.0,134.444,134.6792,134.36,134.57,19538.0
2018-03-01 14:25:00,160.15,160.62,159.98,160.55,8037.0,134.5616,134.9565,134.4188,134.8977,8037.0
2018-03-01 14:30:00,160.7,160.7,160.11,160.5,15206.0,135.0237,135.0237,134.528,134.8557,15206.0
2018-03-01 14:35:00,160.43,160.49,160.2,160.4,17581.0,134.7969,134.8473,134.6036,134.7717,17581.0
2018-03-01 14:40:00,160.4,160.72,160.28,160.71,10885.0,134.7717,135.0405,134.6708,135.0321,10885.0
2018-03-01 14:45:00,160.61,160.86,160.31,160.38,8056.0,134.9481,135.1582,134.696,134.7549,8056.0
2018-03-01 14:50:00,160.47,160.59,160.21,160.33,7032.0,134.8305,134.9313,134.612,134.7128,7032.0
2018-03-01 14:55:00,160.33,160.56,160.26,160.56,18632.0,134.7128,134.9061,134.654,134.9061,18632.0
2018-03-01 15:00:00,160.5,160.54,160.26,160.38,20840.0,134.8557,134.8893,134.654,134.7549,20840.0
2018-03-01 15:05:00,160.39,161.06,160.31,160.85,7974.0,134.7633,135.3262,134.696,135.1498,7974.0
2018-03-01 15:10:00,160.84,161.48,160.61,161.25,10775.0,135.1414,135.6791,134.9481,135.4859,10775.0
2018-03-01 15:15:00,161.25,161.43,161.07,161.43,10257.0,135.4859,135.6371,135.3346,135.6371,10257.0
2018-03-01 15:20:00,161.42,161.46,161.05,161.11,7933.0,135.6287,135.6623,135.3178,135.3682,7933.0
2018-03-01 15:25:00,161.14,161.3,160.89,161.16,7734.0,135.3934,135.5279,135.1834,135.4102,7734.0
2018-03-01 15:30:00,161.03,161.46,161.03,161.36,66267.0,135.301,135.6623,135.301,135.5783,66267.0
2018-03-01 15:35:00,161.43,161.43,160.72,160.72,26682.0,135.6371,135.6371,135.0405,135.0405,26682.0
2018-03-01 15:40:00,160.66,160.91,160.5,160.84,20591.0,134.9901,135.2002,134.8557,135.1414,20591.0
2018-03-01 15:45:00,160.7,161.07,160.64,161.03,27462.0,135.0237,135.3346,134.9733,135.301,27462.0
2018-03-01 15:50:00,161.11,161.45,161.01,161.18,17194.0,135.3682,135.6539,135.2842,135.427,17194.0
2018-03-01 15:55:00,161.22,161.27,160.8,160.81,77179.0,135.4606,135.5027,135.1078,135.1162,77179.0
2018-03-02 09:30:00,160.26,160.33,159.66,159.84,16310.0,134.654,134.7128,134.1499,134.3011,16310.0
2018-03-02 09:35:00,159.74,160.17,159.17,159.38,3375.0,134.2171,134.5784,133.7382,133.9146,3375.0
2018-03-02 09:40:00,159.25,159.48,158.86,159.19,9698.0,133.8054,133.9987,133.4777,133.755,9698.0
2018-03-02 09:45:00,159.1,159.12,158.72,158.73,12870.0,133.6794,133.6962,133.3601,133.3685,12870.0
2018-03-02 09:50:00,158.74,158.88,158.58,158.58,12716.0,133.3769,133.4945,133.2425,133.2425,12716.0
2018-03-02 09:55:00,158.59,158.7,158.24,158.45,7700.0,133.2509,133.3433,132.9568,133.1332,7700.0
2018-03-02 10:00:00,158.31,158.52,158.11,158.28,19057.0,133.0156,133.192,132.8476,132.9904,19057.0
2018-03-02 10:05:00,158.25,158.43,158.1,158.27,18115.0,132.9652,133.1164,132.8392,132.982,18115.0
2018-03-02 10:10:00,158.42,158.49,157.92,158.27,18703.0,133.108,133.1668,132.6879,132.982,18703.0
2018-03-02 10:15:00,158.29,158.93,158.29,158.67,21337.0,132.9988,133.5365,132.9988,133.3181,21337.0
2018-03-02 10:20:00,158.66,158.96,158.41,158.66,6235.0,133.3097,133.5617,133.0996,133.3097,6235.0
2018-03-02 10:25:00,158.79,158.9,158.65,158.66,3466.0,133.4189,133.5113,133.3013,133.3097,3466.0
2018-03-02 10:30:00,158.74,158.98,158.59,158.97,6343.0,133.3769,133.5785,133.2509,133.5701,6343.0
2018-03-02 10:35:00,159.05,159.05,158.77,158.84,4329.0,133.6374,133.6374,133.4021,133.4609,4329.0
2018-03-02 10:40:00,158.91,159.21,158.91,159.21,6013.0,133.5197,133.7718,133.5197,133.7718,6013.0
2018-03-02 10:45:00,159.15,159.25,158.93,158.98,3816.0,133.7214,133.8054,133.5365,133.5785,3816.0
2018-03-02 10:50:00,159.1,159.21,159.02,159.21,7505.0,133.6794,133.7718,133.6122,133.7718,7505.0
2018-03-02 10:55:00,159.1,159.23,158.91,158.91,5704.0,133.6794,133.7886,133.5197,133.5197,5704.0
2018-03-02 11:00:00,159.0,159.06,158.89,159.05,6836.0,133.5954,133.6458,133.5029,133.6374,6836.0
2018-03-02 11:05:00,159.05,159.24,158.87,159.21,13542.0,133.6374,133.797,133.4861,133.7718,13542.0
2018-03-02 11:10:00,159.14,159.42,159.13,159.4,4865.0,133.713,133.9482,133.7046,133.9314,4865.0
2018-03-02 11:15:00,159.42,159.43,159.11,159.13,5620.0,133.9482,133.9566,133.6878,133.7046,5620.0
2018-03-02 11:20:00,159.12,159.37,159.08,159.34,6233.0,133.6962,133.9062,133.6626,133.881,6233.0
2018-03-02 11:25:00,159.34,159.85,159.33,159.69,5131.0,133.881,134.3095,133.8726,134.1751,5131.0
2018-03-02 11:30:00,159.75,159.88,159.46,159.58,4892.0,134.2255,134.3347,133.9819,134.0827,4892.0
2018-03-02 11:35:00,159.49,159.76,159.31,159.66,21528.0,134.0071,134.2339,133.8558,134.1499,21528.0
2018-03-02 11:40:00,159.68,160.04,159.66,160.02,9980.0,134.1667,134.4692,134.1499,134.4524,9980.0
2018-03-02 11:45:00,159.99,160.33,159.92,160.32,7712.0,134.4272,134.7128,134.3684,134.7044,7712.0
2018-03-02 11:50:00,160.33,160.38,160.02,160.03,17085.0,134.7128,134.7549,134.4524,134.4608,17085.0
2018-03-02 11:55:00,160.02,160.37,160.02,160.27,5300.0,134.4524,134.7465,134.4524,134.6624,5300.0
2018-03-02 12:00:00,160.25,160.56,159.82,159.87,26045.0,134.6456,134.9061,134.2843,134.3263,26045.0
2018-03-02 12:05:00,159.88,160.06,159.75,159.76,12859.0,134.3347,134.486,134.2255,134.2339,12859.0
2018-03-02 12:10:00,159.81,159.87,159.59,159.62,7628.0,134.2759,134.3263,134.0911,134.1163,7628.0
2018-03-02 12:15:00,159.63,159.84,159.63,159.72,7161.0,134.1247,134.3011,134.1247,134.2003,7161.0
2018-03-02 12:20:00,159.86,160.15,159.75,160.15,5900.0,134.3179,134.5616,134.2255,134.5616,5900.0
2018-03-02 12:25:00,160.18,160.28,159.99,160.28,5705.0,134.5868,134.6708,134.4272,134.6708,5705.0
2018-03-02 12:30:00,160.22,160.23,159.93,159.93,4201.0,134.6204,134.6288,134.3768,134.3768,4201.0
2018-03-02 12:35:00,159.95,160.09,159.93,160.0,3497.0,134.3936,134.5112,134.3768,134.4356,3497.0
2018-03-02 12:40:00,160.03,160.41,160.03,160.23,4980.0,134.4608,134.7801,134.4608,134.6288,4980.0
2018-03-02 12:45:00,160.3,160.37,160.25,160.25,1850.0,134.6876,134.7465,134.6456,134.6456,1850.0
2018-03-02 12:50:00,160.26,160.57,160.26,160.54,7664.0,134.654,134.9145,134.654,134.8893,7664.0
2018-03-02 12:55:00,160.53,160.59,160.37,160.49,5566.0,134.8809,134.9313,134.7465,134.8473,5566.0
2018-03-02 13:00:00,160.49,160.5,160.34,160.38,2081.0,134.8473,134.8557,134.7213,134.7549,2081.0
2018-03-02 13:05:00,160.38,160.46,160.1,160.19,32600.0,134.7549,134.8221,134.5196,134.5952,32600.0
2018-03-02 13:10:00,160.19,160.33,159.94,160.08,10957.0,134.5952,134.7128,134.3852,134.5028,10957.0
2018-03-02 13:15:00,160.05,160.29,160.05,160.15,8346.0,134.4776,134.6792,134.4776,134.5616,8346.0
2018-03-02 13:20:00,160.07,160.39,160.06,160.1,7799.0,134.4944,134.7633,134.486,134.5196,7799.0
2018-03-02 13:25:00,160.09,160.29,159.9,160.06,11743.0,134.5112,134.6792,134.3516,134.486,11743.0
2018-03-02 13:30:00,160.01,160.14,159.76,159.93,11836.0,134.444,134.5532,134.2339,134.3768,11836.0
2018-03-02 13:35:00,159.91,159.96,159.41,159.41,12836.0,134.36,134.402,133.9398,133.9398,12836.0
2018-03-02 13:40:00,159.46,159.53,159.33,159.38,6177.0,133.9819,134.0407,133.8726,133.9146,6177.0
2018-03-02 13:45:00,159.47,159.75,159.43,159.75,6308.0,133.9903,134.2255,133.9566,134.2255,6308.0
2018-03-02 13:50:00,159.77,159.77,159.61,159.63,5406.0,134.2423,134.2423,134.1079,134.1247,5406.0
2018-03-02 13:55:00,159.6,159.6,159.32,159.5,7026.0,134.0995,134.0995,133.8642,134.0155,7026.0
2018-03-02 14:00:00,159.49,159.76,159.39,159.66,7536.0,134.0071,134.2339,133.923,134.1499,7536.0
2018-03-02 14:05:00,159.69,159.77,159.62,159.68,5705.0,134.1751,134.2423,134.1163,134.1667,5705.0
2018-03-02 14:10:00,159.67,159.97,159.65,159.86,5264.0,134.1583,134.4104,134.1415,134.3179,5264.0
2018-03-02 14:15:00,159.78,159.87,159.6,159.6,4921.0,134.2507,134.3263,134.0995,134.0995,4921.0
2018-03-02 14:20:00,159.59,159.59,159.3,159.33,7049.0,134.0911,134.0911,133.8474,133.8726,7049.0
2018-03-02 14:25:00,159.37,159.88,159.33,159.88,15249.0,133.9062,134.3347,133.8726,134.3347,15249.0
2018-03-02 14:30:00,159.82,160.12,159.78,159.8,16453.0,134.2843,134.5364,134.2507,134.2675,16453.0
2018-03-02 14:35:00,159.84,160.13,159.84,160.1,5058.0,134.3011,134.5448,134.3011,134.5196,5058.0
2018-03-02 14:40:00,160.0,160.06,159.79,159.97,13074.0,134.4356,134.486,134.2591,134.4104,13074.0
2018-03-02 14:45:00,160.05,160.06,159.97,159.98,3763.0,134.4776,134.486,134.4104,134.4188,3763.0
2018-03-02 14:50:00,159.98,160.12,159.95,159.95,5028.0,134.4188,134.5364,134.3936,134.3936,5028.0
2018-03-02 14:55:00,159.94,159.97,159.81,159.81,12806.0,134.3852,134.4104,134.2759,134.2759,12806.0
2018-03-02 15:00:00,159.85,159.85,159.53,159.54,12503.0,134.3095,134.3095,134.0407,134.0491,12503.0
2018-03-02 15:05:00,159.57,159.67,159.53,159.61,16291.0,134.0743,134.1583,134.0407,134.1079,16291.0
2018-03-02 15:10:00,159.61,159.61,159.39,159.48,14027.0,134.1079,134.1079,133.923,133.9987,14027.0
2018-03-02 15:15:00,159.49,159.57,159.38,159.55,33163.0,134.0071,134.0743,133.9146,134.0575,33163.0
2018-03-02 15:20:00,159.58,159.76,159.55,159.68,14714.0,134.0827,134.2339,134.0575,134.1667,14714.0
2018-03-02 15:25:00,159.69,159.74,159.54,159.67,16098.0,134.1751,134.2171,134.0491,134.1583,16098.0
2018-03-02 15:30:00,159.67,159.94,159.67,159.84,31036.0,134.1583,134.3852,134.1583,134.3011,31036.0
2018-03-02 15:35:00,159.84,159.99,159.81,159.97,25320.0,134.3011,134.4272,134.2759,134.4104,25320.0
2018-03-02 15:40:00,160.01,160.14,159.9,160.03,15395.0,134.444,134.5532,134.3516,134.4608,15395.0
2018-03-02 15:45:00,160.04,160.13,159.68,159.83,25702.0,134.4692,134.5448,134.1667,134.2927,25702.0
2018-03-02 15:50:00,159.86,160.2,159.83,160.12,26121.0,134.3179,134.6036,134.2927,134.5364,26121.0
2018-03-02 15:55:00,160.12,160.19,159.76,159.77,112628.0,134.5364,134.5952,134.2339,134.2423,112628.0
2018-03-05 09:30:00,159.13,159.73,158.85,159.72,11183.0,133.7046,134.2087,133.4693,134.2003,11183.0
2018-03-05 09:35:00,159.73,160.27,159.64,160.0,5362.0,134.2087,134.6624,134.1331,134.4356,5362.0
2018-03-05 09:40:00,160.26,160.26,159.68,160.17,4611.0,134.654,134.654,134.1667,134.5784,4611.0
2018-03-05 09:45:00,159.95,160.02,159.73,159.87,11561.0,134.3936,134.4524,134.2087,134.3263,11561.0
2018-03-05 09:50:00,159.94,159.97,159.59,159.79,5058.0,134.3852,134.4104,134.0911,134.2591,5058.0
2018-03-05 09:55:00,159.76,159.79,159.57,159.58,4400.0,134.2339,134.2591,134.0743,134.0827,4400.0
2018-03-05 10:00:00,159.69,159.79,159.5,159.69,6164.0,134.1751,134.2591,134.0155,134.1751,6164.0
2018-03-05 10:05:00,159.61,159.75,159.36,159.4,7649.0,134.1079,134.2255,133.8978,133.9314,7649.0
2018-03-05 10:10:00,159.41,159.63,159.37,159.46,2910.0,133.9398,134.1247,133.9062,133.9819,2910.0
2018-03-05 10:15:00,159.46,159.85,159.41,159.8,3757.0,133.9819,134.3095,133.9398,134.2675,3757.0
2018-03-05 10:20:00,159.66,160.17,159.66,160.05,6876.0,134.1499,134.5784,134.1499,134.4776,6876.0
2018-03-05 10:25:00,160.08,160.31,160.02,160.24,2928.0,134.5028,134.696,134.4524,134.6372,2928.0
2018-03-05 10:30:00,160.19,160.34,159.89,160.05,4772.0,134.5952,134.7213,134.3432,134.4776,4772.0
2018-03-05 10:35:00,160.05,160.54,160.05,160.35,4100.0,134.4776,134.8893,134.4776,134.7297,4100.0
2018-03-05 10:40:00,160.22,160.45,160.19,160.44,2000.0,134.6204,134.8137,134.5952,134.8053,2000.0
2018-03-05 10:45:00,160.31,160.52,160.06,160.19,3650.0,134.696,134.8725,134.486,134.5952,3650.0
2018-03-05 10:50:00,160.19,160.39,160.18,160.36,5762.0,134.5952,134.7633,134.5868,134.7381,5762.0
2018-03-05 10:55:00,160.21,160.66,160.21,160.54,12356.0,134.612,134.9901,134.612,134.8893,12356.0
2018-03-05 11:00:00,160.6,160.73,160.51,160.6,24223.0,134.9397,135.0489,134.8641,134.9397,24223.0
2018-03-05 11:05:00,160.67,160.92,160.6,160.69,6666.0,134.9985,135.2086,134.9397,135.0153,6666.0
2018-03-05 11:10:00,160.69,160.75,160.67,160.72,1700.0,135.0153,135.0657,134.9985,135.0405,1700.0
2018-03-05 11:15:00,160.65,160.83,160.65,160.83,3400.0,134.9817,135.133,134.9817,135.133,3400.0
2018-03-05 11:20:00,160.84,161.12,160.75,161.03,7115.0,135.1414,135.3766,135.0657,135.301,7115.0
2018-03-05 11:25:00,161.11,161.56,161.11,161.36,6272.0,135.3682,135.7463,135.3682,135.5783,6272.0
2018-03-05 11:30:00,161.31,161.59,161.31,161.46,2900.0,135.5363,135.7715,135.5363,135.6623,2900.0
2018-03-05 11:35:00,161.5,161.92,161.5,161.79,5360.0,135.6959,136.0488,135.6959,135.9396,5360.0
2018-03-05 11:40:00,161.84,162.14,161.77,162.14,4602.0,135.9816,136.2337,135.9228,136.2337,4602.0
2018-03-05 11:45:00,162.13,162.35,162.13,162.18,9753.0,136.2252,136.4101,136.2252,136.2673,9753.0
2018-03-05 11:50:00,162.23,162.28,162.06,162.15,6209.0,136.3093,136.3513,136.1664,136.2421,6209.0
2018-03-05 11:55:00,162.15,162.2,162.04,162.13,3320.0,136.2421,136.2841,136.1496,136.2252,3320.0
2018-03-05 12:00:00,162.18,162.25,162.15,162.16,2567.0,136.2673,136.3261,136.2421,136.2505,2567.0
2018-03-05 12:05:00,162.22,162.25,162.1,162.17,4137.0,136.3009,136.3261,136.2,136.2589,4137.0
2018-03-05 12:10:00,162.17,162.28,162.02,162.02,4850.0,136.2589,136.3513,136.1328,136.1328,4850.0
2018-03-05 12:15:00,162.08,162.21,161.97,161.97,8066.0,136.1832,136.2925,136.0908,136.0908,8066.0
2018-03-05 12:20:00,161.93,161.93,161.75,161.87,3700.0,136.0572,136.0572,135.906,136.0068,3700.0
2018-03-05 12:25:00,161.82,162.13,161.82,162.13,3409.0,135.9648,136.2252,135.9648,136.2252,3409.0
2018-03-05 12:30:00,162.18,162.21,161.94,162.13,13039.0,136.2673,136.2925,136.0656,136.2252,13039.0
2018-03-05 12:35:00,162.18,162.38,162.16,162.32,5907.0,136.2673,136.4353,136.2505,136.3849,5907.0
2018-03-05 12:40:00,162.33,162.48,162.3,162.34,2800.0,136.3933,136.5193,136.3681,136.4017,2800.0
2018-03-05 12:45:00,162.45,162.71,162.45,162.63,4200.0,136.4941,136.7126,136.4941,136.6454,4200.0
2018-03-05 12:50:00,162.66,162.67,162.55,162.59,3200.0,136.6706,136.679,136.5781,136.6118,3200.0
2018-03-05 12:55:00,162.55,162.62,162.49,162.62,2850.0,136.5781,136.637,136.5277,136.637,2850.0
2018-03-05 13:00:00,162.6,162.81,162.6,162.77,3924.0,136.6202,136.7966,136.6202,136.763,3924.0
2018-03-05 13:05:00,162.81,162.81,162.55,162.59,2200.0,136.7966,136.7966,136.5781,136.6118,2200.0
2018-03-05 13:10:00,162.61,162.66,162.59,162.66,1000.0,136.6286,136.6706,136.6118,136.6706,1000.0
2018-03-05 13:15:00,162.68,162.73,162.41,162.42,1216.0,136.6874,136.7294,136.4605,136.4689,1216.0
2018-03-05 13:20:00,162.49,162.56,162.41,162.56,1724.0,136.5277,136.5865,136.4605,136.5865,1724.0
2018-03-05 13:25:00,162.55,162.61,162.39,162.39,9136.0,136.5781,136.6286,136.4437,136.4437,9136.0
2018-03-05 13:30:00,162.52,162.52,162.12,162.22,3216.0,136.5529,136.5529,136.2168,136.3009,3216.0
2018-03-05 13:35:00,162.27,162.43,162.24,162.33,2225.0,136.3429,136.4773,136.3177,136.3933,2225.0
2018-03-05 13:40:00,162.22,162.31,162.19,162.2,2384.0,136.3009,136.3765,136.2757,136.2841,2384.0
2018-03-05 13:45:00,162.25,162.29,161.99,162.05,4431.0,136.3261,136.3597,136.1076,136.158,4431.0
2018-03-05 13:50:00,162.05,162.15,161.97,162.04,4429.0,136.158,136.2421,136.0908,136.1496,4429.0
2018-03-05 13:55:00,161.98,162.14,161.9,162.0,5000.0,136.0992,136.2337,136.032,136.116,5000.0
2018-03-05 14:00:00,162.06,162.14,161.98,162.11,6030.0,136.1664,136.2337,136.0992,136.2084,6030.0
2018-03-05 14:05:00,162.06,162.16,161.99,162.12,9912.0,136.1664,136.2505,136.1076,136.2168,9912.0
2018-03-05 14:10:00,162.12,162.12,161.75,161.87,9600.0,136.2168,136.2168,135.906,136.0068,9600.0
2018-03-05 14:15:00,161.9,162.06,161.69,161.69,8872.0,136.032,136.1664,135.8556,135.8556,8872.0
2018-03-05 14:20:00,161.67,162.05,161.67,161.88,10006.0,135.8387,136.158,135.8387,136.0152,10006.0
2018-03-05 14:25:00,162.0,162.05,161.85,161.92,5300.0,136.116,136.158,135.99,136.0488,5300.0
2018-03-05 14:30:00,161.93,162.06,161.91,162.04,6205.0,136.0572,136.1664,136.0404,136.1496,6205.0
2018-03-05 14:35:00,162.03,162.07,161.86,162.02,5174.0,136.1412,136.1748,135.9984,136.1328,5174.0
2018-03-05 14:40:00,162.09,162.25,162.07,162.25,7073.0,136.1916,136.3261,136.1748,136.3261,7073.0
2018-03-05 14:45:00,162.21,162.48,162.18,162.42,6466.0,136.2925,136.5193,136.2673,136.4689,6466.0
2018-03-05 14:50:00,162.44,162.46,162.29,162.31,2513.0,136.4857,136.5025,136.3597,136.3765,2513.0
2018-03-05 14:55:00,162.35,162.55,162.3,162.52,8018.0,136.4101,136.5781,136.3681,136.5529,8018.0
2018-03-05 15:00:00,162.53,162.81,162.51,162.79,8324.0,136.5613,136.7966,136.5445,136.7798,8324.0
2018-03-05 15:05:00,162.81,162.96,162.58,162.63,9725.0,136.7966,136.9226,136.6033,136.6454,9725.0
2018-03-05 15:10:00,162.64,162.83,162.61,162.74,7573.0,136.6538,136.8134,136.6286,136.7378,7573.0
2018-03-05 15:15:00,162.74,162.89,162.7,162.86,10371.0,136.7378,136.8638,136.7042,136.8386,10371.0
2018-03-05 15:20:00,162.88,162.94,162.84,162.9,8963.0,136.8554,136.9058,136.8218,136.8722,8963.0
2018-03-05 15:25:00,162.93,162.95,162.8,162.88,16961.0,136.8974,136.9142,136.7882,136.8554,16961.0
2018-03-05 15:30:00,162.86,163.3,162.83,163.26,16677.0,136.8386,137.2083,136.8134,137.1747,16677.0
2018-03-05 15:35:00,163.24,163.47,163.17,163.39,18144.0,137.1579,137.3511,137.0991,137.2839,18144.0
2018-03-05 15:40:00,163.37,163.62,163.34,163.52,18299.0,137.2671,137.4772,137.2419,137.3932,18299.0
2018-03-05 15:45:00,163.47,163.54,163.37,163.37,19777.0,137.3511,137.41,137.2671,137.2671,19777.0
2018-03-05 15:50:00,163.31,163.4,163.23,163.37,30865.0,137.2167,137.2923,137.1495,137.2671,30865.0
2018-03-05 15:55:00,163.37,163.49,163.21,163.28,93930.0,137.2671,137.368,137.1327,137.1915,93930.0
2018-03-06 09:30:00,163.55,164.05,163.0,163.23,31870.0,137.4184,137.8385,136.9562,137.1495,31870.0
2018-03-06 09:35:00,163.44,163.48,163.12,163.43,7116.0,137.3259,137.3595,137.0571,137.3175,7116.0
2018-03-06 09:40:00,163.32,163.48,163.02,163.02,7131.0,137.2251,137.3595,136.973,136.973,7131.0
2018-03-06 09:45:00,163.13,163.13,162.57,162.71,2990.0,137.0655,137.0655,136.5949,136.7126,2990.0
2018-03-06 09:50:00,162.75,162.87,162.48,162.74,1905.0,136.7462,136.847,136.5193,136.7378,1905.0
2018-03-06 09:55:00,162.68,162.9,162.58,162.76,3298.0,136.6874,136.8722,136.6033,136.7546,3298.0
2018-03-06 10:00:00,162.77,163.16,162.31,162.47,11096.0,136.763,137.0907,136.3765,136.5109,11096.0
2018-03-06 10:05:00,162.64,162.64,162.23,162.3,2800.0,136.6538,136.6538,136.3093,136.3681,2800.0
2018-03-06 10:10:00,162.23,162.28,162.0,162.16,5009.0,136.3093,136.3513,136.116,136.2505,5009.0
2018-03-06 10:15:00,162.17,162.54,162.17,162.54,3585.0,136.2589,136.5697,136.2589,136.5697,3585.0
2018-03-06 10:20:00,162.42,162.68,162.33,162.68,3025.0,136.4689,136.6874,136.3933,136.6874,3025.0
2018-03-06 10:25:00,162.68,162.82,162.59,162.75,6151.0,136.6874,136.805,136.6118,136.7462,6151.0
2018-03-06 10:30:00,162.87,162.87,162.63,162.63,3084.0,136.847,136.847,136.6454,136.6454,3084.0
2018-03-06 10:35:00,162.61,162.84,162.5,162.79,4868.0,136.6286,136.8218,136.5361,136.7798,4868.0
2018-03-06 10:40:00,162.71,162.78,162.59,162.78,2400.0,136.7126,136.7714,136.6118,136.7714,2400.0
2018-03-06 10:45:00,162.83,162.83,162.52,162.52,2603.0,136.8134,136.8134,136.5529,136.5529,2603.0
2018-03-06 10:50:00,162.52,162.66,162.26,162.29,5329.0,136.5529,136.6706,136.3345,136.3597,5329.0
2018-03-06 10:55:00,162.21,162.37,161.99,162.34,4793.0,136.2925,136.4269,136.1076,136.4017,4793.0
2018-03-06 11:00:00,162.25,162.49,162.19,162.24,3795.0,136.3261,136.5277,136.2757,136.3177,3795.0
2018-03-06 11:05:00,162.32,162.51,162.26,162.44,6556.0,136.3849,136.5445,136.3345,136.4857,6556.0
2018-03-06 11:10:00,162.39,162.67,162.34,162.59,2400.0,136.4437,136.679,136.4017,136.6118,2400.0
2018-03-06 11:15:00,162.71,162.93,162.66,162.87,3042.0,136.7126,136.8974,136.6706,136.847,3042.0
2018-03-06 11:20:00,162.86,163.03,162.74,162.79,3512.0,136.8386,136.9814,136.7378,136.7798,3512.0
2018-03-06 11:25:00,162.8,163.04,162.77,162.93,4065.0,136.7882,136.9899,136.763,136.8974,4065.0
2018-03-06 11:30:00,162.92,162.92,162.79,162.79,2488.0,136.889,136.889,136.7798,136.7798,2488.0
2018-03-06 11:35:00,162.81,162.86,162.51,162.57,3200.0,136.7966,136.8386,136.5445,136.5949,3200.0
2018-03-06 11:40:00,162.47,162.78,162.42,162.78,3325.0,136.5109,136.7714,136.4689,136.7714,3325.0
2018-03-06 11:45:00,162.71,162.96,162.68,162.96,1645.0,136.7126,136.9226,136.6874,136.9226,1645.0
2018-03-06 11:50:00,162.83,162.94,162.77,162.9,1500.0,136.8134,136.9058,136.763,136.8722,1500.0
2018-03-06 11:55:00,162.92,162.95,162.73,162.88,2532.0,136.889,136.9142,136.7294,136.8554,2532.0
2018-03-06 12:00:00,162.97,162.97,162.71,162.92,1300.0,136.931,136.931,136.7126,136.889,1300.0
2018-03-06 12:05:00,162.95,162.95,162.62,162.62,918.0,136.9142,136.9142,136.637,136.637,918.0
2018-03-06 12:10:00,162.73,162.94,162.63,162.77,1097.0,136.7294,136.9058,136.6454,136.763,1097.0
2018-03-06 12:15:00,162.86,162.86,162.77,162.82,1678.0,136.8386,136.8386,136.763,136.805,1678.0
2018-03-06 12:20:00,162.85,162.85,162.51,162.51,2025.0,136.8302,136.8302,136.5445,136.5445,2025.0
2018-03-06 12:25:00,162.52,162.79,162.52,162.53,2242.0,136.5529,136.7798,136.5529,136.5613,2242.0
2018-03-06 12:30:00,162.53,162.59,162.52,162.59,550.0,136.5613,136.6118,136.5529,136.6118,550.0
2018-03-06 12:35:00,162.7,162.81,162.7,162.76,2240.0,136.7042,136.7966,136.7042,136.7546,2240.0
2018-03-06 12:40:00,162.7,162.82,162.68,162.82,1345.0,136.7042,136.805,136.6874,136.805,1345.0
2018-03-06 12:45:00,162.79,162.87,162.78,162.87,2390.0,136.7798,136.847,136.7714,136.847,2390.0
2018-03-06 12:50:00,162.85,163.08,162.85,163.07,1302.0,136.8302,137.0235,136.8302,137.0151,1302.0
2018-03-06 12:55:00,163.15,163.38,163.11,163.37,2850.0,137.0823,137.2755,137.0487,137.2671,2850.0
2018-03-06 13:00:00,163.46,163.58,163.44,163.55,14200.0,137.3427,137.4436,137.3259,137.4184,14200.0
2018-03-06 13:05:00,163.56,163.71,163.55,163.55,3401.0,137.4268,137.5528,137.4184,137.4184,3401.0
2018-03-06 13:10:00,163.59,163.61,163.48,163.57,4612.0,137.452,137.4688,137.3595,137.4352,4612.0
2018-03-06 13:15:00,163.58,164.14,163.57,164.14,6884.0,137.4436,137.9141,137.4352,137.9141,6884.0
2018-03-06 13:20:00,164.06,164.61,164.02,164.5,14543.0,137.8469,138.309,137.8133,138.2166,14543.0
2018-03-06 13:25:00,164.56,165.05,164.54,164.97,13602.0,138.267,138.6787,138.2502,138.6115,13602.0
2018-03-06 13:30:00,165.0,165.09,164.84,164.94,7546.0,138.6367,138.7123,138.5023,138.5863,7546.0
2018-03-06 13:35:00,165.04,165.16,164.96,165.13,15970.0,138.6703,138.7711,138.6031,138.7459,15970.0
2018-03-06 13:40:00,165.18,165.51,165.18,165.41,14202.0,138.7879,139.0652,138.7879,138.9812,14202.0
2018-03-06 13:45:00,165.49,165.5,164.98,165.0,18894.0,139.0484,139.0568,138.6199,138.6367,18894.0
2018-03-06 13:50:00,164.99,165.12,164.98,165.08,15941.0,138.6283,138.7375,138.6199,138.7039,15941.0
2018-03-06 13:55:00,165.08,165.21,165.07,165.11,26630.0,138.7039,138.8131,138.6955,138.7291,26630.0
2018-03-06 14:00:00,165.13,165.21,165.09,165.14,15366.0,138.7459,138.8131,138.7123,138.7543,15366.0
2018-03-06 14:05:00,165.15,165.28,165.02,165.26,16186.0,138.7627,138.8719,138.6535,138.8551,16186.0
2018-03-06 14:10:00,165.26,165.53,164.84,164.84,17143.0,138.8551,139.082,138.5023,138.5023,17143.0
2018-03-06 14:15:00,164.83,164.83,164.41,164.41,7087.0,138.4938,138.4938,138.141,138.141,7087.0
2018-03-06 14:20:00,164.46,164.65,164.46,164.63,2034.0,138.183,138.3426,138.183,138.3258,2034.0
2018-03-06 14:25:00,164.6,164.66,164.46,164.46,1775.0,138.3006,138.351,138.183,138.183,1775.0
2018-03-06 14:30:00,164.39,164.66,164.29,164.65,6386.0,138.1242,138.351,138.0401,138.3426,6386.0
2018-03-06 14:35:00,164.61,164.76,164.53,164.75,6555.0,138.309,138.435,138.2418,138.4266,6555.0
2018-03-06 14:40:00,164.71,164.75,164.52,164.59,4047.0,138.393,138.4266,138.2334,138.2922,4047.0
2018-03-06 14:45:00,164.63,164.64,164.46,164.64,2648.0,138.3258,138.3342,138.183,138.3342,2648.0
2018-03-06 14:50:00,164.6,164.6,164.14,164.15,5278.0,138.3006,138.3006,137.9141,137.9225,5278.0
2018-03-06 14:55:00,164.03,164.21,164.03,164.21,2433.0,137.8217,137.9729,137.8217,137.9729,2433.0
2018-03-06 15:00:00,164.14,164.25,163.96,164.05,3820.0,137.9141,138.0065,137.7629,137.8385,3820.0
2018-03-06 15:05:00,164.04,164.24,164.04,164.21,5236.0,137.8301,137.9981,137.8301,137.9729,5236.0
2018-03-06 15:10:00,164.16,164.16,163.93,163.94,1850.0,137.9309,137.9309,137.7376,137.7461,1850.0
2018-03-06 15:15:00,163.96,164.06,163.88,163.96,4859.0,137.7629,137.8469,137.6956,137.7629,4859.0
2018-03-06 15:20:00,163.96,164.08,163.84,163.99,4790.0,137.7629,137.8637,137.662,137.7881,4790.0
2018-03-06 15:25:00,163.95,164.16,163.93,164.16,4611.0,137.7545,137.9309,137.7376,137.9309,4611.0
2018-03-06 15:30:00,164.14,164.18,164.08,164.08,7732.0,137.9141,137.9477,137.8637,137.8637,7732.0
2018-03-06 15:35:00,164.1,164.17,164.04,164.06,7691.0,137.8805,137.9393,137.8301,137.8469,7691.0
2018-03-06 15:40:00,164.07,164.13,163.9,163.9,6772.0,137.8553,137.9057,137.7124,137.7124,6772.0
2018-03-06 15:45:00,163.93,164.06,163.76,163.76,13279.0,137.7376,137.8469,137.5948,137.5948,13279.0
2018-03-06 15:50:00,163.75,164.02,163.75,163.91,15784.0,137.5864,137.8133,137.5864,137.7208,15784.0
2018-03-06 15:55:00,163.91,164.17,163.81,164.14,41031.0,137.7208,137.9393,137.6368,137.9141,41031.0
2018-03-07 09:30:00,162.54,163.58,162.39,163.15,15594.0,136.5697,137.4436,136.4437,137.0823,15594.0
2018-03-07 09:35:00,163.03,163.5,163.03,163.13,4609.0,136.9814,137.3764,136.9814,137.0655,4609.0
2018-03-07 09:40:00,163.47,163.47,163.02,163.4,1100.0,137.3511,137.3511,136.973,137.2923,1100.0
2018-03-07 09:45:00,163.09,163.09,162.62,162.62,1800.0,137.0319,137.0319,136.637,136.637,1800.0
2018-03-07 09:50:00,162.59,162.84,162.42,162.57,12454.0,136.6118,136.8218,136.4689,136.5949,12454.0
2018-03-07 09:55:00,162.73,163.07,162.7,162.97,3849.0,136.7294,137.0151,136.7042,136.931,3849.0
2018-03-07 10:00:00,162.84,162.85,162.81,162.84,750.0,136.8218,136.8302,136.7966,136.8218,750.0
2018-03-07 10:05:00,162.88,163.11,162.86,163.08,18006.0,136.8554,137.0487,136.8386,137.0235,18006.0
2018-03-07 10:10:00,163.06,163.38,163.03,163.25,8280.0,137.0067,137.2755,136.9814,137.1663,8280.0
2018-03-07 10:15:00,163.2,163.31,163.12,163.13,2239.0,137.1243,137.2167,137.0571,137.0655,2239.0
2018-03-07 10:20:00,163.22,163.52,163.15,163.52,3359.0,137.1411,137.3932,137.0823,137.3932,3359.0
2018-03-07 10:25:00,163.39,163.46,163.24,163.25,1812.0,137.2839,137.3427,137.1579,137.1663,1812.0
2018-03-07 10:30:00,163.32,163.36,163.1,163.36,2094.0,137.2251,137.2587,137.0403,137.2587,2094.0
2018-03-07 10:35:00,163.42,163.52,163.24,163.31,2700.0,137.3091,137.3932,137.1579,137.2167,2700.0
2018-03-07 10:40:00,163.45,163.71,163.45,163.52,2700.0,137.3343,137.5528,137.3343,137.3932,2700.0
2018-03-07 10:45:00,163.52,163.74,163.52,163.74,1400.0,137.3932,137.578,137.3932,137.578,1400.0
2018-03-07 10:50:00,163.75,163.95,163.64,163.75,1752.0,137.5864,137.7545,137.494,137.5864,1752.0
2018-03-07 10:55:00,163.86,163.87,163.66,163.87,1829.0,137.6788,137.6872,137.5108,137.6872,1829.0
2018-03-07 11:00:00,163.83,163.95,163.61,163.66,3702.0,137.6536,137.7545,137.4688,137.5108,3702.0
2018-03-07 11:05:00,163.73,163.85,163.66,163.83,2868.0,137.5696,137.6704,137.5108,137.6536,2868.0
2018-03-07 11:10:00,163.71,163.75,163.49,163.57,3305.0,137.5528,137.5864,137.368,137.4352,3305.0
2018-03-07 11:15:00,163.53,163.76,163.47,163.53,4095.0,137.4016,137.5948,137.3511,137.4016,4095.0
2018-03-07 11:20:00,163.44,163.48,163.28,163.42,3405.0,137.3259,137.3595,137.1915,137.3091,3405.0
2018-03-07 11:25:00,163.46,163.61,163.28,163.55,4091.0,137.3427,137.4688,137.1915,137.4184,4091.0
2018-03-07 11:30:00,163.56,163.75,163.53,163.7,3039.0,137.4268,137.5864,137.4016,137.5444,3039.0
2018-03-07 11:35:00,163.67,163.98,163.66,163.94,2376.0,137.5192,137.7797,137.5108,137.7461,2376.0
2018-03-07 11:40:00,163.95,164.13,163.95,164.13,1917.0,137.7545,137.9057,137.7545,137.9057,1917.0
2018-03-07 11:45:00,164.12,164.16,163.9,163.97,3026.0,137.8973,137.9309,137.7124,137.7713,3026.0
2018-03-07 11:50:00,163.84,163.84,163.57,163.65,2914.0,137.662,137.662,137.4352,137.5024,2914.0
2018-03-07 11:55:00,163.67,163.83,163.55,163.63,6147.0,137.5192,137.6536,137.4184,137.4856,6147.0
2018-03-07 12:00:00,163.62,163.62,163.34,163.37,3740.0,137.4772,137.4772,137.2419,137.2671,3740.0
2018-03-07 12:05:00,163.46,163.54,163.42,163.43,3214.0,137.3427,137.41,137.3091,137.3175,3214.0
2018-03-07 12:10:00,163.43,163.43,163.06,163.33,4516.0,137.3175,137.3175,137.0067,137.2335,4516.0
2018-03-07 12:15:00,163.3,163.63,163.3,163.41,4449.0,137.2083,137.4856,137.2083,137.3007,4449.0
2018-03-07 12:20:00,163.52,163.59,163.25,163.25,5252.0,137.3932,137.452,137.1663,137.1663,5252.0
2018-03-07 12:25:00,163.36,163.6,163.27,163.47,3943.0,137.2587,137.4604,137.1831,137.3511,3943.0
2018-03-07 12:30:00,163.48,163.52,163.32,163.46,4609.0,137.3595,137.3932,137.2251,137.3427,4609.0
2018-03-07 12:35:00,163.47,163.64,163.35,163.52,20096.0,137.3511,137.494,137.2503,137.3932,20096.0
2018-03-07 12:40:00,163.52,163.78,163.43,163.72,6594.0,137.3932,137.6116,137.3175,137.5612,6594.0
2018-03-07 12:45:00,163.73,163.94,163.6,163.77,13930.0,137.5696,137.7461,137.4604,137.6032,13930.0
2018-03-07 12:50:00,163.7,163.7,163.48,163.55,2901.0,137.5444,137.5444,137.3595,137.4184,2901.0
2018-03-07 12:55:00,163.48,163.5,163.34,163.36,3200.0,137.3595,137.3764,137.2419,137.2587,3200.0
2018-03-07 13:00:00,163.36,163.36,163.14,163.14,3417.0,137.2587,137.2587,137.0739,137.0739,3417.0
2018-03-07 13:05:00,163.24,163.24,163.03,163.21,3442.0,137.1579,137.1579,136.9814,137.1327,3442.0
2018-03-07 13:10:00,163.2,163.31,163.13,163.2,3082.0,137.1243,137.2167,137.0655,137.1243,3082.0
2018-03-07 13:15:00,163.28,163.39,163.21,163.35,1500.0,137.1915,137.2839,137.1327,137.2503,1500.0
2018-03-07 13:20:00,163.54,163.68,163.4,163.61,2672.0,137.41,137.5276,137.2923,137.4688,2672.0
2018-03-07 13:25:00,163.69,163.97,163.61,163.84,4884.0,137.536,137.7713,137.4688,137.662,4884.0
2018-03-07 13:30:00,163.93,164.01,163.52,163.54,5385.0,137.7376,137.8049,137.3932,137.41,5385.0
2018-03-07 13:35:00,163.54,163.68,163.54,163.67,2705.0,137.41,137.5276,137.41,137.5192,2705.0
2018-03-07 13:40:00,163.62,163.76,163.58,163.6,2424.0,137.4772,137.5948,137.4436,137.4604,2424.0
2018-03-07 13:45:00,163.6,163.71,163.48,163.54,5410.0,137.4604,137.5528,137.3595,137.41,5410.0
2018-03-07 13:50:00,163.6,163.87,163.57,163.87,7444.0,137.4604,137.6872,137.4352,137.6872,7444.0
2018-03-07 13:55:00,163.88,163.89,163.78,163.87,6106.0,137.6956,137.704,137.6116,137.6872,6106.0
2018-03-07 14:00:00,163.87,164.0,163.79,163.91,8855.0,137.6872,137.7965,137.62,137.7208,8855.0
2018-03-07 14:05:00,163.86,163.86,163.74,163.82,1973.0,137.6788,137.6788,137.578,137.6452,1973.0
2018-03-07 14:10:00,163.9,164.12,163.89,164.01,3902.0,137.7124,137.8973,137.704,137.8049,3902.0
2018-03-07 14:15:00,163.99,164.0,163.83,163.91,1800.0,137.7881,137.7965,137.6536,137.7208,1800.0
2018-03-07 14:20:00,163.94,164.07,163.87,164.07,3364.0,137.7461,137.8553,137.6872,137.8553,3364.0
2018-03-07 14:25:00,163.98,164.07,163.79,163.79,2425.0,137.7797,137.8553,137.62,137.62,2425.0
2018-03-07 14:30:00,163.81,163.99,163.81,163.94,6608.0,137.6368,137.7881,137.6368,137.7461,6608.0
2018-03-07 14:35:00,163.95,164.09,163.94,164.06,1500.0,137.7545,137.8721,137.7461,137.8469,1500.0
2018-03-07 14:40:00,164.07,164.18,164.07,164.1,5917.0,137.8553,137.9477,137.8553,137.8805,5917.0
2018-03-07 14:45:00,164.09,164.18,164.0,164.12,11755.0,137.8721,137.9477,137.7965,137.8973,11755.0
2018-03-07 14:50:00,164.19,164.24,163.82,163.88,5881.0,137.9561,137.9981,137.6452,137.6956,5881.0
2018-03-07 14:55:00,163.95,164.16,163.95,164.16,3337.0,137.7545,137.9309,137.7545,137.9309,3337.0
2018-03-07 15:00:00,164.16,164.3,164.1,164.25,1566.0,137.9309,138.0485,137.8805,138.0065,1566.0
2018-03-07 15:05:00,164.34,164.78,164.34,164.77,5000.0,138.0821,138.4518,138.0821,138.4434,5000.0
2018-03-07 15:10:00,164.72,164.79,164.52,164.52,9078.0,138.4014,138.4602,138.2334,138.2334,9078.0
2018-03-07 15:15:00,164.49,164.55,164.43,164.55,2600.0,138.2082,138.2586,138.1578,138.2586,2600.0
2018-03-07 15:20:00,164.48,164.55,164.43,164.54,2321.0,138.1998,138.2586,138.1578,138.2502,2321.0
2018-03-07 15:25:00,164.47,164.64,164.33,164.64,8613.0,138.1914,138.3342,138.0737,138.3342,8613.0
2018-03-07 15:30:00,164.67,165.01,164.67,164.78,11050.0,138.3594,138.6451,138.3594,138.4518,11050.0
2018-03-07 15:35:00,164.77,164.82,164.67,164.78,13500.0,138.4434,138.4854,138.3594,138.4518,13500.0
2018-03-07 15:40:00,164.83,164.97,164.77,164.88,6246.0,138.4938,138.6115,138.4434,138.5359,6246.0
2018-03-07 15:45:00,164.92,164.99,164.76,164.83,13837.0,138.5695,138.6283,138.435,138.4938,13837.0
2018-03-07 15:50:00,164.87,164.87,164.5,164.51,10651.0,138.5275,138.5275,138.2166,138.225,10651.0
2018-03-07 15:55:00,164.54,164.63,164.44,164.53,80771.0,138.2502,138.3258,138.1662,138.2418,80771.0
2018-03-08 09:30:00,166.06,166.65,165.03,166.5,56134.0,139.5273,140.0231,138.6619,139.897,56134.0
2018-03-08 09:35:00,166.63,167.5,166.63,167.06,26652.0,140.0062,140.7372,140.0062,140.3675,26652.0
2018-03-08 09:40:00,167.06,168.44,166.88,166.92,35571.0,140.3675,141.5271,140.2163,140.2499,35571.0
2018-03-08 09:45:00,167.0,167.76,166.8,167.73,26150.0,140.3171,140.9557,140.1491,140.9305,26150.0
2018-03-08 09:50:00,167.75,167.75,167.28,167.28,11633.0,140.9473,140.9473,140.5524,140.5524,11633.0
2018-03-08 09:55:00,167.24,167.59,166.98,167.32,51895.0,140.5188,140.8129,140.3003,140.586,51895.0
2018-03-08 10:00:00,167.35,167.36,166.19,166.19,51073.0,140.6112,140.6196,139.6366,139.6366,51073.0
2018-03-08 10:05:00,166.28,166.52,165.64,165.91,30293.0,139.7122,139.9138,139.1744,139.4013,30293.0
2018-03-08 10:10:00,165.91,166.19,165.78,165.97,20859.0,139.4013,139.6366,139.2921,139.4517,20859.0
2018-03-08 10:15:00,165.96,166.57,165.79,166.31,33857.0,139.4433,139.9558,139.3005,139.7374,33857.0
2018-03-08 10:20:00,166.33,166.87,166.28,166.87,41960.0,139.7542,140.2079,139.7122,140.2079,41960.0
2018-03-08 10:25:00,166.88,167.21,166.71,166.91,35446.0,140.2163,140.4936,140.0735,140.2415,35446.0
2018-03-08 10:30:00,166.74,166.81,166.46,166.75,25321.0,140.0987,140.1575,139.8634,140.1071,25321.0
2018-03-08 10:35:00,166.86,167.2,166.5,166.77,32992.0,140.1995,140.4852,139.897,140.1239,32992.0
2018-03-08 10:40:00,166.66,166.93,166.65,166.93,16732.0,140.0315,140.2583,140.0231,140.2583,16732.0
2018-03-08 10:45:00,166.76,167.15,166.67,166.97,32110.0,140.1155,140.4432,140.0399,140.2919,32110.0
2018-03-08 10:50:00,166.98,167.03,166.71,166.8,20263.0,140.3003,140.3423,140.0735,140.1491,20263.0
2018-03-08 10:55:00,166.77,167.07,166.66,166.95,14376.0,140.1239,140.3759,140.0315,140.2751,14376.0
2018-03-08 11:00:00,166.92,167.17,166.68,167.08,45235.0,140.2499,140.46,140.0483,140.3843,45235.0
2018-03-08 11:05:00,167.11,167.18,166.82,166.94,14531.0,140.4096,140.4684,140.1659,140.2667,14531.0
2018-03-08 11:10:00,166.94,167.24,166.94,167.07,20980.0,140.2667,140.5188,140.2667,140.3759,20980.0
2018-03-08 11:15:00,167.1,167.42,167.08,167.31,12904.0,140.4012,140.67,140.3843,140.5776,12904.0
2018-03-08 11:20:00,167.27,167.43,167.09,167.26,24391.0,140.544,140.6784,140.3928,140.5356,24391.0
2018-03-08 11:25:00,167.15,167.46,167.0,167.46,27231.0,140.4432,140.7036,140.3171,140.7036,27231.0
2018-03-08 11:30:00,167.45,168.17,167.13,167.18,34521.0,140.6952,141.3002,140.4264,140.4684,34521.0
2018-03-08 11:35:00,167.12,167.26,166.66,166.71,7945.0,140.418,140.5356,140.0315,140.0735,7945.0
2018-03-08 11:40:00,166.6,166.64,166.25,166.44,27050.0,139.981,140.0147,139.687,139.8466,27050.0
2018-03-08 11:45:00,166.27,166.36,165.9,165.9,10396.0,139.7038,139.7794,139.3929,139.3929,10396.0
2018-03-08 11:50:00,165.89,166.05,165.6,165.81,19477.0,139.3845,139.5189,139.1408,139.3173,19477.0
2018-03-08 11:55:00,165.76,166.4,165.76,166.4,28929.0,139.2753,139.813,139.2753,139.813,28929.0
2018-03-08 12:00:00,166.37,166.98,166.37,166.62,49711.0,139.7878,140.3003,139.7878,139.9978,49711.0
2018-03-08 12:05:00,166.62,166.64,165.87,166.05,19053.0,139.9978,140.0147,139.3677,139.5189,19053.0
2018-03-08 12:10:00,166.09,166.13,165.74,165.95,9290.0,139.5525,139.5861,139.2585,139.4349,9290.0
2018-03-08 12:15:00,165.88,166.82,165.87,166.77,40979.0,139.3761,140.1659,139.3677,140.1239,40979.0
2018-03-08 12:20:00,166.78,166.8,166.16,166.16,24587.0,140.1323,140.1491,139.6113,139.6113,24587.0
2018-03-08 12:25:00,166.13,166.8,166.11,166.7,29217.0,139.5861,140.1491,139.5693,140.0651,29217.0
2018-03-08 12:30:00,166.63,166.74,166.27,166.27,6637.0,140.0062,140.0987,139.7038,139.7038,6637.0
2018-03-08 12:35:00,166.25,166.65,166.14,166.53,11266.0,139.687,140.0231,139.5945,139.9222,11266.0
2018-03-08 12:40:00,166.56,166.75,166.44,166.5,9654.0,139.9474,140.1071,139.8466,139.897,9654.0
2018-03-08 12:45:00,166.55,167.1,166.49,166.68,30931.0,139.939,140.4012,139.8886,140.0483,30931.0
2018-03-08 12:50:00,166.67,166.78,166.38,166.78,23791.0,140.0399,140.1323,139.7962,140.1323,23791.0
2018-03-08 12:55:00,166.64,166.96,166.6,166.96,8734.0,140.0147,140.2835,139.981,140.2835,8734.0
2018-03-08 13:00:00,166.84,167.17,166.8,167.08,14656.0,140.1827,140.46,140.1491,140.3843,14656.0
2018-03-08 13:05:00,166.99,166.99,166.58,166.6,3146.0,140.3087,140.3087,139.9642,139.981,3146.0
2018-03-08 13:10:00,166.63,167.0,166.57,166.64,10721.0,140.0062,140.3171,139.9558,140.0147,10721.0
2018-03-08 13:15:00,166.53,166.85,166.52,166.77,8164.0,139.9222,140.1911,139.9138,140.1239,8164.0
2018-03-08 13:20:00,166.71,168.39,166.68,167.33,41791.0,140.0735,141.485,140.0483,140.5944,41791.0
2018-03-08 13:25:00,167.3,167.44,166.91,167.02,17129.0,140.5692,140.6868,140.2415,140.3339,17129.0
2018-03-08 13:30:00,167.12,167.15,166.88,166.98,7116.0,140.418,140.4432,140.2163,140.3003,7116.0
2018-03-08 13:35:00,167.0,167.31,166.92,167.02,9357.0,140.3171,140.5776,140.2499,140.3339,9357.0
2018-03-08 13:40:00,166.98,167.14,166.74,166.87,6921.0,140.3003,140.4348,140.0987,140.2079,6921.0
2018-03-08 13:45:00,166.76,167.17,166.62,167.04,9191.0,140.1155,140.46,139.9978,140.3507,9191.0
2018-03-08 13:50:00,166.83,167.18,166.77,166.94,6034.0,140.1743,140.4684,140.1239,140.2667,6034.0
2018-03-08 13:55:00,166.94,166.97,166.58,166.59,6319.0,140.2667,140.2919,139.9642,139.9726,6319.0
2018-03-08 14:00:00,166.63,167.11,166.48,166.58,12960.0,140.0062,140.4096,139.8802,139.9642,12960.0
2018-03-08 14:05:00,166.57,166.65,166.45,166.65,16326.0,139.9558,140.0231,139.855,140.0231,16326.0
2018-03-08 14:10:00,166.65,166.69,166.46,166.52,8887.0,140.0231,140.0567,139.8634,139.9138,8887.0
2018-03-08 14:15:00,166.5,166.63,166.49,166.59,11434.0,139.897,140.0062,139.8886,139.9726,11434.0
2018-03-08 14:20:00,166.58,166.79,166.55,166.55,7745.0,139.9642,140.1407,139.939,139.939,7745.0
2018-03-08 14:25:00,166.53,166.68,166.48,166.59,9793.0,139.9222,140.0483,139.8802,139.9726,9793.0
2018-03-08 14:30:00,166.6,166.77,166.48,166.61,12457.0,139.981,140.1239,139.8802,139.9894,12457.0
2018-03-08 14:35:00,166.65,166.74,166.54,166.68,14397.0,140.0231,140.0987,139.9306,140.0483,14397.0
2018-03-08 14:40:00,166.69,166.69,166.56,166.59,5515.0,140.0567,140.0567,139.9474,139.9726,5515.0
2018-03-08 14:45:00,166.62,166.83,166.56,166.59,10600.0,139.9978,140.1743,139.9474,139.9726,10600.0
2018-03-08 14:50:00,166.6,166.85,166.59,166.69,6240.0,139.981,140.1911,139.9726,140.0567,6240.0
2018-03-08 14:55:00,166.59,166.71,166.53,166.71,13178.0,139.9726,140.0735,139.9222,140.0735,13178.0
2018-03-08 15:00:00,166.67,166.77,166.55,166.74,16840.0,140.0399,140.1239,139.939,140.0987,16840.0
2018-03-08 15:05:00,166.72,166.78,166.54,166.64,13833.0,140.0819,140.1323,139.9306,140.0147,13833.0
2018-03-08 15:10:00,166.63,166.79,166.58,166.72,9614.0,140.0062,140.1407,139.9642,140.0819,9614.0
2018-03-08 15:15:00,166.76,167.01,166.76,166.99,6432.0,140.1155,140.3255,140.1155,140.3087,6432.0
2018-03-08 15:20:00,167.0,167.2,166.98,166.98,10917.0,140.3171,140.4852,140.3003,140.3003,10917.0
2018-03-08 15:25:00,166.98,167.08,166.91,166.97,18080.0,140.3003,140.3843,140.2415,140.2919,18080.0
2018-03-08 15:30:00,167.04,167.14,166.9,166.97,24325.0,140.3507,140.4348,140.2331,140.2919,24325.0
2018-03-08 15:35:00,166.94,166.97,166.61,166.61,9256.0,140.2667,140.2919,139.9894,139.9894,9256.0
2018-03-08 15:40:00,166.59,166.67,166.54,166.6,21952.0,139.9726,140.0399,139.9306,139.981,21952.0
2018-03-08 15:45:00,166.57,166.76,166.49,166.7,29851.0,139.9558,140.1155,139.8886,140.0651,29851.0
2018-03-08 15:50:00,166.72,167.02,166.7,166.85,40203.0,140.0819,140.3339,140.0651,140.1911,40203.0
2018-03-08 15:55:00,166.83,167.14,166.79,167.08,46962.0,140.1743,140.4348,140.1407,140.3843,46962.0
2018-03-09 09:30:00,168.41,168.5,167.63,167.97,23621.0,141.5018,141.5775,140.8465,141.1321,23621.0
2018-03-09 09:35:00,168.08,168.85,167.8,168.85,40219.0,141.2246,141.8715,140.9893,141.8715,40219.0
2018-03-09 09:40:00,168.75,169.0,168.47,168.47,6556.0,141.7875,141.9976,141.5523,141.5523,6556.0
2018-03-09 09:45:00,168.47,168.61,168.23,168.27,4152.0,141.5523,141.6699,141.3506,141.3842,4152.0
2018-03-09 09:50:00,168.27,168.99,168.27,168.7,5434.0,141.3842,141.9892,141.3842,141.7455,5434.0
2018-03-09 09:55:00,168.58,168.9,168.29,168.9,5364.0,141.6447,141.9136,141.401,141.9136,5364.0
2018-03-09 10:00:00,168.9,169.19,168.85,169.05,6669.0,141.9136,142.1572,141.8715,142.0396,6669.0
2018-03-09 10:05:00,169.05,169.05,168.76,168.87,8522.0,142.0396,142.0396,141.7959,141.8883,8522.0
2018-03-09 10:10:00,168.85,169.07,168.72,169.07,15035.0,141.8715,142.0564,141.7623,142.0564,15035.0
2018-03-09 10:15:00,169.04,169.99,169.04,169.99,13906.0,142.0312,142.8294,142.0312,142.8294,13906.0
2018-03-09 10:20:00,169.92,169.93,169.41,169.42,3359.0,142.7706,142.779,142.3421,142.3505,3359.0
2018-03-09 10:25:00,169.51,169.53,169.26,169.26,4024.0,142.4261,142.4429,142.216,142.216,4024.0
2018-03-09 10:30:00,169.25,169.42,169.12,169.42,7611.0,142.2076,142.3505,142.0984,142.3505,7611.0
2018-03-09 10:35:00,169.42,169.46,169.28,169.43,4271.0,142.3505,142.3841,142.2328,142.3589,4271.0
2018-03-09 10:40:00,169.44,169.72,169.44,169.68,7251.0,142.3673,142.6025,142.3673,142.5689,7251.0
2018-03-09 10:45:00,169.71,170.25,169.7,169.87,20957.0,142.5941,143.0479,142.5857,142.7286,20957.0
2018-03-09 10:50:00,169.93,170.26,169.86,170.19,12962.0,142.779,143.0563,142.7202,142.9974,12962.0
2018-03-09 10:55:00,170.13,170.59,170.01,170.52,17447.0,142.947,143.3335,142.8462,143.2747,17447.0
2018-03-09 11:00:00,170.47,170.51,170.14,170.2,8675.0,143.2327,143.2663,142.9554,143.0058,8675.0
2018-03-09 11:05:00,170.3,170.33,169.55,169.94,20915.0,143.0899,143.1151,142.4597,142.7874,20915.0
2018-03-09 11:10:00,169.87,169.93,169.79,169.9,4992.0,142.7286,142.779,142.6614,142.7538,4992.0
2018-03-09 11:15:00,169.91,170.35,169.78,170.33,6783.0,142.7622,143.1319,142.6529,143.1151,6783.0
2018-03-09 11:20:00,170.28,170.58,170.15,170.47,8764.0,143.0731,143.3251,142.9638,143.2327,8764.0
2018-03-09 11:25:00,170.57,170.67,170.35,170.67,10033.0,143.3167,143.4007,143.1319,143.4007,10033.0
2018-03-09 11:30:00,170.77,170.77,170.43,170.53,9120.0,143.4848,143.4848,143.1991,143.2831,9120.0
2018-03-09 11:35:00,170.54,170.59,170.42,170.46,14148.0,143.2915,143.3335,143.1907,143.2243,14148.0
2018-03-09 11:40:00,170.48,170.48,170.06,170.26,11340.0,143.2411,143.2411,142.8882,143.0563,11340.0
2018-03-09 11:45:00,170.26,170.33,170.11,170.11,20960.0,143.0563,143.1151,142.9302,142.9302,20960.0
2018-03-09 11:50:00,170.25,170.31,169.9,169.9,12914.0,143.0479,143.0983,142.7538,142.7538,12914.0
2018-03-09 11:55:00,169.92,170.46,169.9,170.34,8173.0,142.7706,143.2243,142.7538,143.1235,8173.0
2018-03-09 12:00:00,170.34,170.43,170.25,170.33,4850.0,143.1235,143.1991,143.0479,143.1151,4850.0
2018-03-09 12:05:00,170.33,170.37,170.19,170.25,4935.0,143.1151,143.1487,142.9974,143.0479,4935.0
2018-03-09 12:10:00,170.2,171.04,170.19,171.04,17460.0,143.0058,143.7116,142.9974,143.7116,17460.0
2018-03-09 12:15:00,170.93,171.07,170.64,170.65,13277.0,143.6192,143.7368,143.3755,143.3839,13277.0
2018-03-09 12:20:00,170.8,170.95,170.61,170.83,18042.0,143.51,143.636,143.3503,143.5352,18042.0
2018-03-09 12:25:00,170.82,170.82,170.68,170.69,1923.0,143.5268,143.5268,143.4091,143.4176,1923.0
2018-03-09 12:30:00,170.69,171.05,170.68,171.05,8406.0,143.4176,143.72,143.4091,143.72,8406.0
2018-03-09 12:35:00,171.0,171.41,170.99,171.36,21029.0,143.678,144.0225,143.6696,143.9805,21029.0
2018-03-09 12:40:00,171.33,171.4,170.94,170.95,6700.0,143.9553,144.0141,143.6276,143.636,6700.0
2018-03-09 12:45:00,170.96,170.96,170.56,170.78,17515.0,143.6444,143.6444,143.3083,143.4932,17515.0
2018-03-09 12:50:00,170.74,170.86,170.68,170.76,13425.0,143.4596,143.5604,143.4091,143.4764,13425.0
2018-03-09 12:55:00,170.75,170.79,170.65,170.65,3169.0,143.468,143.5016,143.3839,143.3839,3169.0
2018-03-09 13:00:00,170.57,170.79,170.57,170.75,12761.0,143.3167,143.5016,143.3167,143.468,12761.0
2018-03-09 13:05:00,170.74,171.16,170.73,171.16,51564.0,143.4596,143.8125,143.4512,143.8125,51564.0
2018-03-09 13:10:00,171.23,171.4,170.79,170.92,15277.0,143.8713,144.0141,143.5016,143.6108,15277.0
2018-03-09 13:15:00,170.86,170.92,170.56,170.66,9962.0,143.5604,143.6108,143.3083,143.3923,9962.0
2018-03-09 13:20:00,170.66,170.87,170.61,170.72,9998.0,143.3923,143.5688,143.3503,143.4428,9998.0
2018-03-09 13:25:00,170.84,171.0,170.75,170.92,8922.0,143.5436,143.678,143.468,143.6108,8922.0
2018-03-09 13:30:00,170.88,170.89,170.79,170.85,4621.0,143.5772,143.5856,143.5016,143.552,4621.0
2018-03-09 13:35:00,170.85,170.91,170.75,170.91,9273.0,143.552,143.6024,143.468,143.6024,9273.0
2018-03-09 13:40:00,170.9,171.04,170.86,170.9,14469.0,143.594,143.7116,143.5604,143.594,14469.0
2018-03-09 13:45:00,170.97,171.03,170.95,171.03,8602.0,143.6528,143.7032,143.636,143.7032,8602.0
2018-03-09 13:50:00,170.97,171.0,170.82,170.82,5699.0,143.6528,143.678,143.5268,143.5268,5699.0
2018-03-09 13:55:00,170.81,170.88,170.74,170.84,8532.0,143.5184,143.5772,143.4596,143.5436,8532.0
2018-03-09 14:00:00,170.74,170.93,170.73,170.81,7951.0,143.4596,143.6192,143.4512,143.5184,7951.0
2018-03-09 14:05:00,170.82,170.93,170.75,170.85,8853.0,143.5268,143.6192,143.468,143.552,8853.0
2018-03-09 14:10:00,170.87,171.05,170.86,171.05,19201.0,143.5688,143.72,143.5604,143.72,19201.0
2018-03-09 14:15:00,171.02,171.13,170.97,170.99,16741.0,143.6948,143.7872,143.6528,143.6696,16741.0
2018-03-09 14:20:00,170.94,170.96,170.69,170.72,15102.0,143.6276,143.6444,143.4176,143.4428,15102.0
2018-03-09 14:25:00,170.73,171.18,170.68,170.84,18399.0,143.4512,143.8293,143.4091,143.5436,18399.0
2018-03-09 14:30:00,170.84,171.16,170.83,171.08,4992.0,143.5436,143.8125,143.5352,143.7452,4992.0
2018-03-09 14:35:00,171.13,171.15,171.04,171.15,5297.0,143.7872,143.8041,143.7116,143.8041,5297.0
2018-03-09 14:40:00,171.16,171.18,170.96,171.08,11698.0,143.8125,143.8293,143.6444,143.7452,11698.0
2018-03-09 14:45:00,171.07,171.13,170.76,170.99,8610.0,143.7368,143.7872,143.4764,143.6696,8610.0
2018-03-09 14:50:00,171.0,171.11,170.57,170.57,19229.0,143.678,143.7704,143.3167,143.3167,19229.0
2018-03-09 14:55:00,170.57,170.6,170.4,170.47,12560.0,143.3167,143.3419,143.1739,143.2327,12560.0
2018-03-09 15:00:00,170.52,170.77,170.37,170.76,13189.0,143.2747,143.4848,143.1487,143.4764,13189.0
2018-03-09 15:05:00,170.66,170.73,170.49,170.73,8702.0,143.3923,143.4512,143.2495,143.4512,8702.0
2018-03-09 15:10:00,170.75,170.95,170.71,170.95,10676.0,143.468,143.636,143.4344,143.636,10676.0
2018-03-09 15:15:00,170.93,170.93,170.21,170.33,42410.0,143.6192,143.6192,143.0142,143.1151,42410.0
2018-03-09 15:20:00,170.29,170.65,170.29,170.38,15132.0,143.0815,143.3839,143.0815,143.1571,15132.0
2018-03-09 15:25:00,170.39,170.61,170.39,170.54,14158.0,143.1655,143.3503,143.1655,143.2915,14158.0
2018-03-09 15:30:00,170.61,170.76,170.58,170.7,10140.0,143.3503,143.4764,143.3251,143.426,10140.0
2018-03-09 15:35:00,170.73,170.88,170.6,170.66,22493.0,143.4512,143.5772,143.3419,143.3923,22493.0
2018-03-09 15:40:00,170.72,170.94,170.72,170.83,14660.0,143.4428,143.6276,143.4428,143.5352,14660.0
2018-03-09 15:45:00,170.84,170.93,170.58,170.66,25710.0,143.5436,143.6192,143.3251,143.3923,25710.0
2018-03-09 15:50:00,170.66,170.94,170.66,170.93,34945.0,143.3923,143.6276,143.3923,143.6192,34945.0
2018-03-09 15:55:00,170.9,171.16,170.9,171.07,52446.0,143.594,143.8125,143.594,143.7368,52446.0
2018-03-12 09:30:00,171.13,171.58,170.69,170.84,18727.0,143.7872,144.1653,143.4176,143.5436,18727.0
2018-03-12 09:35:00,171.0,171.86,171.0,171.81,15482.0,143.678,144.4006,143.678,144.3586,15482.0
2018-03-12 09:40:00,171.4,171.94,171.28,171.49,11847.0,144.0141,144.4678,143.9133,144.0897,11847.0
2018-03-12 09:45:00,171.62,171.89,171.54,171.74,6879.0,144.199,144.4258,144.1317,144.2998,6879.0
2018-03-12 09:50:00,171.75,171.75,171.39,171.61,11605.0,144.3082,144.3082,144.0057,144.1906,11605.0
2018-03-12 09:55:00,171.56,171.56,171.22,171.25,3202.0,144.1485,144.1485,143.8629,143.8881,3202.0
2018-03-12 10:00:00,171.27,171.27,170.88,170.94,8442.0,143.9049,143.9049,143.5772,143.6276,8442.0
2018-03-12 10:05:00,170.93,171.07,170.86,170.94,3578.0,143.6192,143.7368,143.5604,143.6276,3578.0
2018-03-12 10:10:00,170.87,170.87,170.69,170.74,4306.0,143.5688,143.5688,143.4176,143.4596,4306.0
2018-03-12 10:15:00,170.69,170.77,170.52,170.6,5084.0,143.4176,143.4848,143.2747,143.3419,5084.0
2018-03-12 10:20:00,170.68,170.89,170.6,170.64,5711.0,143.4091,143.5856,143.3419,143.3755,5711.0
2018-03-12 10:25:00,170.64,170.84,170.6,170.72,4626.0,143.3755,143.5436,143.3419,143.4428,4626.0
2018-03-12 10:30:00,170.67,170.79,170.47,170.79,3299.0,143.4007,143.5016,143.2327,143.5016,3299.0
2018-03-12 10:35:00,170.74,170.74,170.59,170.59,3363.0,143.4596,143.4596,143.3335,143.3335,3363.0
2018-03-12 10:40:00,170.58,170.7,170.44,170.62,4803.0,143.3251,143.426,143.2075,143.3587,4803.0
2018-03-12 10:45:00,170.61,170.68,170.59,170.63,9428.0,143.3503,143.4091,143.3335,143.3671,9428.0
2018-03-12 10:50:00,170.63,170.65,170.3,170.41,3467.0,143.3671,143.3839,143.0899,143.1823,3467.0
2018-03-12 10:55:00,170.42,170.45,170.3,170.3,10255.0,143.1907,143.2159,143.0899,143.0899,10255.0
2018-03-12 11:00:00,170.27,170.5,170.2,170.48,7364.0,143.0647,143.2579,143.0058,143.2411,7364.0
2018-03-12 11:05:00,170.48,170.55,170.43,170.44,5160.0,143.2411,143.2999,143.1991,143.2075,5160.0
2018-03-12 11:10:00,170.43,170.43,170.2,170.2,1200.0,143.1991,143.1991,143.0058,143.0058,1200.0
2018-03-12 11:15:00,170.2,170.46,170.2,170.46,7618.0,143.0058,143.2243,143.0058,143.2243,7618.0
2018-03-12 11:20:00,170.54,170.58,170.48,170.5,3303.0,143.2915,143.3251,143.2411,143.2579,3303.0
2018-03-12 11:25:00,170.5,170.67,170.43,170.53,13339.0,143.2579,143.4007,143.1991,143.2831,13339.0
2018-03-12 11:30:00,170.6,170.85,170.52,170.85,8535.0,143.3419,143.552,143.2747,143.552,8535.0
2018-03-12 11:35:00,170.93,170.95,170.7,170.7,2131.0,143.6192,143.636,143.426,143.426,2131.0
2018-03-12 11:40:00,170.77,171.0,170.77,170.89,3215.0,143.4848,143.678,143.4848,143.5856,3215.0
2018-03-12 11:45:00,170.87,170.9,170.77,170.8,2600.0,143.5688,143.594,143.4848,143.51,2600.0
2018-03-12 11:50:00,170.79,171.08,170.68,171.03,16907.0,143.5016,143.7452,143.4091,143.7032,16907.0
2018-03-12 11:55:00,170.99,171.01,170.52,170.55,9418.0,143.6696,143.6864,143.2747,143.2999,9418.0
2018-03-12 12:00:00,170.5,170.82,170.45,170.82,5949.0,143.2579,143.5268,143.2159,143.5268,5949.0
2018-03-12 12:05:00,170.8,170.91,170.7,170.7,2648.0,143.51,143.6024,143.426,143.426,2648.0
2018-03-12 12:10:00,170.78,170.93,170.69,170.93,4529.0,143.4932,143.6192,143.4176,143.6192,4529.0
2018-03-12 12:15:00,170.96,170.96,170.86,170.86,700.0,143.6444,143.6444,143.5604,143.5604,700.0
2018-03-12 12:20:00,170.86,170.93,170.75,170.93,3298.0,143.5604,143.6192,143.468,143.6192,3298.0
2018-03-12 12:25:00,170.89,171.05,170.86,170.93,8140.0,143.5856,143.72,143.5604,143.6192,8140.0
2018-03-12 12:30:00,170.97,171.41,170.93,171.01,12456.0,143.6528,144.0225,143.6192,143.6864,12456.0
2018-03-12 12:35:00,171.0,171.0,170.78,170.95,3841.0,143.678,143.678,143.4932,143.636,3841.0
2018-03-12 12:40:00,170.88,170.91,170.73,170.84,6533.0,143.5772,143.6024,143.4512,143.5436,6533.0
2018-03-12 12:45:00,170.81,170.99,170.67,170.99,7229.0,143.5184,143.6696,143.4007,143.6696,7229.0
2018-03-12 12:50:00,170.89,170.94,170.84,170.85,1745.0,143.5856,143.6276,143.5436,143.552,1745.0
2018-03-12 12:55:00,170.84,170.97,170.76,170.86,4576.0,143.5436,143.6528,143.4764,143.5604,4576.0
2018-03-12 13:00:00,170.83,171.13,170.83,170.99,2832.0,143.5352,143.7872,143.5352,143.6696,2832.0
2018-03-12 13:05:00,171.04,171.25,171.0,171.02,5111.0,143.7116,143.8881,143.678,143.6948,5111.0
2018-03-12 13:10:00,171.04,171.06,170.95,171.01,1600.0,143.7116,143.7284,143.636,143.6864,1600.0
2018-03-12 13:15:00,170.95,171.04,170.9,171.0,10904.0,143.636,143.7116,143.594,143.678,10904.0
2018-03-12 13:20:00,171.01,171.01,170.93,170.95,4228.0,143.6864,143.6864,143.6192,143.636,4228.0
2018-03-12 13:25:00,170.95,171.15,170.92,171.1,6208.0,143.636,143.8041,143.6108,143.762,6208.0
2018-03-12 13:30:00,171.09,171.09,170.93,171.05,7977.0,143.7536,143.7536,143.6192,143.72,7977.0
2018-03-12 13:35:00,170.97,171.24,170.97,171.18,4570.0,143.6528,143.8797,143.6528,143.8293,4570.0
2018-03-12 13:40:00,171.18,171.23,171.02,171.13,10656.0,143.8293,143.8713,143.6948,143.7872,10656.0
2018-03-12 13:45:00,171.06,171.46,171.05,171.32,10816.0,143.7284,144.0645,143.72,143.9469,10816.0
2018-03-12 13:50:00,171.27,171.27,170.98,171.13,8514.0,143.9049,143.9049,143.6612,143.7872,8514.0
2018-03-12 13:55:00,171.08,171.11,170.85,170.85,8737.0,143.7452,143.7704,143.552,143.552,8737.0
2018-03-12 14:00:00,170.78,170.98,170.78,170.9,5821.0,143.4932,143.6612,143.4932,143.594,5821.0
2018-03-12 14:05:00,170.87,170.95,170.84,170.84,4618.0,143.5688,143.636,143.5436,143.5436,4618.0
2018-03-12 14:10:00,170.76,170.82,170.7,170.81,16247.0,143.4764,143.5268,143.426,143.5184,16247.0
2018-03-12 14:15:00,170.77,170.95,170.74,170.93,6137.0,143.4848,143.636,143.4596,143.6192,6137.0
2018-03-12 14:20:00,170.97,171.06,170.89,170.95,9280.0,143.6528,143.7284,143.5856,143.636,9280.0
2018-03-12 14:25:00,170.97,170.98,170.77,170.8,6154.0,143.6528,143.6612,143.4848,143.51,6154.0
2018-03-12 14:30:00,170.77,171.02,170.72,170.84,12757.0,143.4848,143.6948,143.4428,143.5436,12757.0
2018-03-12 14:35:00,170.84,170.91,170.76,170.82,15529.0,143.5436,143.6024,143.4764,143.5268,15529.0
2018-03-12 14:40:00,170.83,170.85,170.74,170.85,24543.0,143.5352,143.552,143.4596,143.552,24543.0
2018-03-12 14:45:00,170.86,171.05,170.83,170.83,12019.0,143.5604,143.72,143.5352,143.5352,12019.0
2018-03-12 14:50:00,170.8,170.87,170.7,170.79,19454.0,143.51,143.5688,143.426,143.5016,19454.0
2018-03-12 14:55:00,170.81,170.91,170.75,170.85,10827.0,143.5184,143.6024,143.468,143.552,10827.0
2018-03-12 15:00:00,170.86,171.08,170.78,170.99,15441.0,143.5604,143.7452,143.4932,143.6696,15441.0
2018-03-12 15:05:00,170.98,171.03,170.92,170.97,4782.0,143.6612,143.7032,143.6108,143.6528,4782.0
2018-03-12 15:10:00,170.96,170.98,170.84,170.87,5699.0,143.6444,143.6612,143.5436,143.5688,5699.0
2018-03-12 15:15:00,170.91,170.92,170.77,170.8,6019.0,143.6024,143.6108,143.4848,143.51,6019.0
2018-03-12 15:20:00,170.8,171.09,170.79,171.09,13040.0,143.51,143.7536,143.5016,143.7536,13040.0
2018-03-12 15:25:00,171.09,171.13,170.99,171.02,8959.0,143.7536,143.7872,143.6696,143.6948,8959.0
2018-03-12 15:30:00,171.02,171.29,170.98,171.29,13998.0,143.6948,143.9217,143.6612,143.9217,13998.0
2018-03-12 15:35:00,171.26,171.37,171.19,171.3,13414.0,143.8965,143.9889,143.8377,143.9301,13414.0
2018-03-12 15:40:00,171.34,171.47,171.31,171.33,14598.0,143.9637,144.0729,143.9385,143.9553,14598.0
2018-03-12 15:45:00,171.4,171.57,171.38,171.52,21014.0,144.0141,144.1569,143.9973,144.1149,21014.0
2018-03-12 15:50:00,171.51,171.51,171.29,171.37,18194.0,144.1065,144.1065,143.9217,143.9889,18194.0
2018-03-12 15:55:00,171.39,171.39,170.87,170.89,88229.0,144.0057,144.0057,143.5688,143.5856,88229.0
2018-03-13 09:30:00,172.0,172.15,171.25,171.65,18214.0,144.5182,144.6443,143.8881,144.2242,18214.0
2018-03-13 09:35:00,171.65,171.87,171.23,171.65,8926.0,144.2242,144.409,143.8713,144.2242,8926.0
2018-03-13 09:40:00,171.65,172.2,171.57,171.93,15793.0,144.2242,144.6863,144.1569,144.4594,15793.0
2018-03-13 09:45:00,171.98,172.23,171.92,172.03,7864.0,144.5014,144.7115,144.451,144.5434,7864.0
2018-03-13 09:50:00,172.06,172.37,172.06,172.23,12302.0,144.5687,144.8291,144.5687,144.7115,12302.0
2018-03-13 09:55:00,172.18,172.3,172.01,172.12,6990.0,144.6695,144.7703,144.5266,144.6191,6990.0
2018-03-13 10:00:00,172.06,172.24,171.77,171.78,20328.0,144.5687,144.7199,144.325,144.3334,20328.0
2018-03-13 10:05:00,171.72,171.76,171.66,171.73,9850.0,144.283,144.3166,144.2326,144.2914,9850.0
2018-03-13 10:10:00,171.74,172.01,171.74,171.83,6318.0,144.2998,144.5266,144.2998,144.3754,6318.0
2018-03-13 10:15:00,171.91,171.94,171.78,171.78,7331.0,144.4426,144.4678,144.3334,144.3334,7331.0
2018-03-13 10:20:00,171.81,172.02,171.8,171.98,16080.0,144.3586,144.535,144.3502,144.5014,16080.0
2018-03-13 10:25:00,171.98,172.02,171.79,171.9,9748.0,144.5014,144.535,144.3418,144.4342,9748.0
2018-03-13 10:30:00,171.9,171.92,171.65,171.7,10785.0,144.4342,144.451,144.2242,144.2662,10785.0
2018-03-13 10:35:00,171.65,171.74,171.53,171.59,14433.0,144.2242,144.2998,144.1233,144.1738,14433.0
2018-03-13 10:40:00,171.59,171.88,171.55,171.88,13481.0,144.1738,144.4174,144.1401,144.4174,13481.0
2018-03-13 10:45:00,171.84,171.98,171.83,171.98,3631.0,144.3838,144.5014,144.3754,144.5014,3631.0
2018-03-13 10:50:00,171.95,172.1,171.82,172.06,13623.0,144.4762,144.6023,144.367,144.5687,13623.0
2018-03-13 10:55:00,172.06,172.31,171.97,172.11,10021.0,144.5687,144.7787,144.493,144.6107,10021.0
2018-03-13 11:00:00,172.1,172.11,171.75,172.03,16532.0,144.6023,144.6107,144.3082,144.5434,16532.0
2018-03-13 11:05:00,171.93,172.02,171.75,171.83,5445.0,144.4594,144.535,144.3082,144.3754,5445.0
2018-03-13 11:10:00,171.81,171.87,171.74,171.85,8339.0,144.3586,144.409,144.2998,144.3922,8339.0
2018-03-13 11:15:00,171.78,172.21,171.72,172.01,19158.0,144.3334,144.6947,144.283,144.5266,19158.0
2018-03-13 11:20:00,172.11,172.39,171.93,172.3,9453.0,144.6107,144.8459,144.4594,144.7703,9453.0
2018-03-13 11:25:00,172.25,172.25,171.83,171.95,10664.0,144.7283,144.7283,144.3754,144.4762,10664.0
2018-03-13 11:30:00,171.96,172.15,171.87,171.97,13925.0,144.4846,144.6443,144.409,144.493,13925.0
2018-03-13 11:35:00,171.97,172.14,171.85,171.95,23773.0,144.493,144.6359,144.3922,144.4762,23773.0
2018-03-13 11:40:00,171.96,172.18,171.96,172.07,8794.0,144.4846,144.6695,144.4846,144.5771,8794.0
2018-03-13 11:45:00,172.06,172.36,171.93,172.01,12610.0,144.5687,144.8207,144.4594,144.5266,12610.0
2018-03-13 11:50:00,171.95,172.07,171.79,171.89,9151.0,144.4762,144.5771,144.3418,144.4258,9151.0
2018-03-13 11:55:00,171.89,172.08,171.81,172.08,11657.0,144.4258,144.5855,144.3586,144.5855,11657.0
2018-03-13 12:00:00,171.97,172.03,171.83,171.91,27325.0,144.493,144.5434,144.3754,144.4426,27325.0
2018-03-13 12:05:00,171.91,171.99,171.76,171.93,20175.0,144.4426,144.5098,144.3166,144.4594,20175.0
2018-03-13 12:10:00,171.98,172.39,171.88,171.99,14707.0,144.5014,144.8459,144.4174,144.5098,14707.0
2018-03-13 12:15:00,171.99,172.03,171.85,171.95,14459.0,144.5098,144.5434,144.3922,144.4762,14459.0
2018-03-13 12:20:00,171.97,172.12,171.8,172.09,19583.0,144.493,144.6191,144.3502,144.5939,19583.0
2018-03-13 12:25:00,172.09,172.1,171.94,171.95,6719.0,144.5939,144.6023,144.4678,144.4762,6719.0
2018-03-13 12:30:00,172.01,172.04,171.85,171.96,16957.0,144.5266,144.5519,144.3922,144.4846,16957.0
2018-03-13 12:35:00,171.92,172.1,171.87,172.05,13812.0,144.451,144.6023,144.409,144.5603,13812.0
2018-03-13 12:40:00,172.02,172.17,171.85,172.07,18343.0,144.535,144.6611,144.3922,144.5771,18343.0
2018-03-13 12:45:00,172.04,172.19,171.95,172.09,26066.0,144.5519,144.6779,144.4762,144.5939,26066.0
2018-03-13 12:50:00,172.11,172.14,171.82,171.86,20078.0,144.6107,144.6359,144.367,144.4006,20078.0
2018-03-13 12:55:00,171.9,172.04,171.82,171.93,30277.0,144.4342,144.5519,144.367,144.4594,30277.0
2018-03-13 13:00:00,171.93,171.96,171.29,171.5,28362.0,144.4594,144.4846,143.9217,144.0981,28362.0
2018-03-13 13:05:00,171.54,171.6,171.45,171.54,8919.0,144.1317,144.1822,144.0561,144.1317,8919.0
2018-03-13 13:10:00,171.5,171.65,171.5,171.64,14492.0,144.0981,144.2242,144.0981,144.2158,14492.0
2018-03-13 13:15:00,171.58,171.66,171.57,171.64,14578.0,144.1653,144.2326,144.1569,144.2158,14578.0
2018-03-13 13:20:00,171.61,171.63,171.55,171.61,13763.0,144.1906,144.2074,144.1401,144.1906,13763.0
2018-03-13 13:25:00,171.6,171.63,171.56,171.6,9403.0,144.1822,144.2074,144.1485,144.1822,9403.0
2018-03-13 13:30:00,171.6,171.64,171.56,171.61,18391.0,144.1822,144.2158,144.1485,144.1906,18391.0
2018-03-13 13:35:00,171.64,171.67,171.57,171.63,5891.0,144.2158,144.241,144.1569,144.2074,5891.0
2018-03-13 13:40:00,171.62,171.65,171.55,171.57,11953.0,144.199,144.2242,144.1401,144.1569,11953.0
2018-03-13 13:45:00,171.53,171.67,171.53,171.62,13449.0,144.1233,144.241,144.1233,144.199,13449.0
2018-03-13 13:50:00,171.58,171.64,171.57,171.57,7448.0,144.1653,144.2158,144.1569,144.1569,7448.0
2018-03-13 13:55:00,171.6,171.62,171.16,171.16,13090.0,144.1822,144.199,143.8125,143.8125,13090.0
2018-03-13 14:00:00,171.15,171.24,171.09,171.24,7685.0,143.8041,143.8797,143.7536,143.8797,7685.0
2018-03-13 14:05:00,171.23,171.26,171.12,171.17,6925.0,143.8713,143.8965,143.7788,143.8209,6925.0
2018-03-13 14:10:00,171.17,171.18,171.06,171.13,6870.0,143.8209,143.8293,143.7284,143.7872,6870.0
2018-03-13 14:15:00,171.09,171.31,171.09,171.28,15027.0,143.7536,143.9385,143.7536,143.9133,15027.0
2018-03-13 14:20:00,171.33,171.35,171.25,171.28,11122.0,143.9553,143.9721,143.8881,143.9133,11122.0
2018-03-13 14:25:00,171.31,171.36,171.22,171.22,11148.0,143.9385,143.9805,143.8629,143.8629,11148.0
2018-03-13 14:30:00,171.18,171.23,171.13,171.23,7036.0,143.8293,143.8713,143.7872,143.8713,7036.0
2018-03-13 14:35:00,171.22,171.36,171.17,171.36,6948.0,143.8629,143.9805,143.8209,143.9805,6948.0
2018-03-13 14:40:00,171.26,171.33,171.22,171.3,14743.0,143.8965,143.9553,143.8629,143.9301,14743.0
2018-03-13 14:45:00,171.29,171.42,171.24,171.39,9743.0,143.9217,144.0309,143.8797,144.0057,9743.0
2018-03-13 14:50:00,171.37,171.45,171.12,171.14,7732.0,143.9889,144.0561,143.7788,143.7957,7732.0
2018-03-13 14:55:00,171.1,171.13,170.93,171.13,24750.0,143.762,143.7872,143.6192,143.7872,24750.0
2018-03-13 15:00:00,171.14,171.27,170.85,170.89,15950.0,143.7957,143.9049,143.552,143.5856,15950.0
2018-03-13 15:05:00,170.87,171.03,170.85,171.03,11571.0,143.5688,143.7032,143.552,143.7032,11571.0
2018-03-13 15:10:00,170.98,171.11,170.94,171.11,8849.0,143.6612,143.7704,143.6276,143.7704,8849.0
2018-03-13 15:15:00,171.06,171.21,170.99,171.17,12247.0,143.7284,143.8545,143.6696,143.8209,12247.0
2018-03-13 15:20:00,171.2,171.2,170.93,170.97,14134.0,143.8461,143.8461,143.6192,143.6528,14134.0
2018-03-13 15:25:00,171.0,171.08,170.82,170.99,21656.0,143.678,143.7452,143.5268,143.6696,21656.0
2018-03-13 15:30:00,170.93,171.09,170.92,171.08,21015.0,143.6192,143.7536,143.6108,143.7452,21015.0
2018-03-13 15:35:00,171.03,171.23,170.94,171.03,22876.0,143.7032,143.8713,143.6276,143.7032,22876.0
2018-03-13 15:40:00,171.01,171.11,170.92,171.05,32896.0,143.6864,143.7704,143.6108,143.72,32896.0
2018-03-13 15:45:00,171.03,171.05,170.66,170.73,25228.0,143.7032,143.72,143.3923,143.4512,25228.0
2018-03-13 15:50:00,170.81,171.1,170.81,170.99,20819.0,143.5184,143.762,143.5184,143.6696,20819.0
2018-03-13 15:55:00,171.0,171.09,170.9,170.93,53937.0,143.678,143.7536,143.594,143.6192,53937.0
2018-03-14 09:30:00,171.19,171.42,170.16,170.43,24562.0,143.8377,144.0309,142.9722,143.1991,24562.0
2018-03-14 09:35:00,170.79,170.98,170.06,170.23,10140.0,143.5016,143.6612,142.8882,143.031,10140.0
2018-03-14 09:40:00,170.11,170.28,169.66,169.72,15214.0,142.9302,143.0731,142.5521,142.6025,15214.0
2018-03-14 09:45:00,169.8,170.25,169.76,170.25,16431.0,142.6698,143.0479,142.6361,143.0479,16431.0
2018-03-14 09:50:00,170.2,170.65,170.2,170.44,9939.0,143.0058,143.3839,143.0058,143.2075,9939.0
2018-03-14 09:55:00,170.48,170.5,169.89,170.19,7367.0,143.2411,143.2579,142.7454,142.9974,7367.0
2018-03-14 10:00:00,170.28,170.48,169.9,170.05,24135.0,143.0731,143.2411,142.7538,142.8798,24135.0
2018-03-14 10:05:00,170.14,170.19,169.94,170.0,8562.0,142.9554,142.9974,142.7874,142.8378,8562.0
2018-03-14 10:10:00,169.99,170.2,169.85,169.89,11909.0,142.8294,143.0058,142.7118,142.7454,11909.0
2018-03-14 10:15:00,169.94,170.08,169.9,169.97,11764.0,142.7874,142.905,142.7538,142.8126,11764.0
2018-03-14 10:20:00,170.01,170.26,170.01,170.23,3750.0,142.8462,143.0563,142.8462,143.031,3750.0
2018-03-14 10:25:00,170.2,170.21,169.92,169.92,13192.0,143.0058,143.0142,142.7706,142.7706,13192.0
2018-03-14 10:30:00,169.85,169.88,169.7,169.82,1953.0,142.7118,142.737,142.5857,142.6866,1953.0
2018-03-14 10:35:00,169.75,169.82,169.69,169.81,5937.0,142.6277,142.6866,142.5773,142.6782,5937.0
2018-03-14 10:40:00,169.79,169.86,169.7,169.86,9680.0,142.6614,142.7202,142.5857,142.7202,9680.0
2018-03-14 10:45:00,169.86,170.08,169.83,169.93,22348.0,142.7202,142.905,142.695,142.779,22348.0
2018-03-14 10:50:00,169.86,170.07,169.82,169.99,17341.0,142.7202,142.8966,142.6866,142.8294,17341.0
2018-03-14 10:55:00,170.03,170.13,169.56,169.62,9450.0,142.863,142.947,142.4681,142.5185,9450.0
2018-03-14 11:00:00,169.56,170.23,169.55,170.19,35341.0,142.4681,143.031,142.4597,142.9974,35341.0
2018-03-14 11:05:00,170.13,170.29,170.11,170.17,21523.0,142.947,143.0815,142.9302,142.9806,21523.0
2018-03-14 11:10:00,170.17,170.19,170.06,170.1,6532.0,142.9806,142.9974,142.8882,142.9218,6532.0
2018-03-14 11:15:00,170.11,170.19,170.05,170.13,13672.0,142.9302,142.9974,142.8798,142.947,13672.0
2018-03-14 11:20:00,170.08,170.15,169.79,169.87,14477.0,142.905,142.9638,142.6614,142.7286,14477.0
2018-03-14 11:25:00,169.92,169.92,169.67,169.78,3954.0,142.7706,142.7706,142.5605,142.6529,3954.0
2018-03-14 11:30:00,169.75,170.26,169.74,170.07,19888.0,142.6277,143.0563,142.6193,142.8966,19888.0
2018-03-14 11:35:00,170.06,170.07,169.5,169.65,51472.0,142.8882,142.8966,142.4177,142.5437,51472.0
2018-03-14 11:40:00,169.67,169.78,169.51,169.7,12948.0,142.5605,142.6529,142.4261,142.5857,12948.0
2018-03-14 11:45:00,169.7,169.7,169.14,169.15,7029.0,142.5857,142.5857,142.1152,142.1236,7029.0
2018-03-14 11:50:00,169.24,169.79,169.24,169.79,6555.0,142.1992,142.6614,142.1992,142.6614,6555.0
2018-03-14 11:55:00,169.67,169.75,169.59,169.62,15101.0,142.5605,142.6277,142.4933,142.5185,15101.0
2018-03-14 12:00:00,169.81,169.81,169.61,169.67,8340.0,142.6782,142.6782,142.5101,142.5605,8340.0
2018-03-14 12:05:00,169.67,169.7,169.45,169.45,12190.0,142.5605,142.5857,142.3757,142.3757,12190.0
2018-03-14 12:10:00,169.44,169.64,169.41,169.53,24849.0,142.3673,142.5353,142.3421,142.4429,24849.0
2018-03-14 12:15:00,169.59,169.93,169.59,169.93,4739.0,142.4933,142.779,142.4933,142.779,4739.0
2018-03-14 12:20:00,169.79,169.79,169.61,169.62,3307.0,142.6614,142.6614,142.5101,142.5185,3307.0
2018-03-14 12:25:00,169.57,169.67,169.45,169.66,13561.0,142.4765,142.5605,142.3757,142.5521,13561.0
2018-03-14 12:30:00,169.71,169.84,169.62,169.67,3826.0,142.5941,142.7034,142.5185,142.5605,3826.0
2018-03-14 12:35:00,169.66,169.85,169.6,169.6,4658.0,142.5521,142.7118,142.5017,142.5017,4658.0
2018-03-14 12:40:00,169.67,169.69,169.6,169.62,1900.0,142.5605,142.5773,142.5017,142.5185,1900.0
2018-03-14 12:45:00,169.62,169.7,169.56,169.67,8624.0,142.5185,142.5857,142.4681,142.5605,8624.0
2018-03-14 12:50:00,169.6,169.61,169.41,169.54,2406.0,142.5017,142.5101,142.3421,142.4513,2406.0
2018-03-14 12:55:00,169.6,169.71,169.42,169.52,9896.0,142.5017,142.5941,142.3505,142.4345,9896.0
2018-03-14 13:00:00,169.51,169.54,168.92,169.03,5658.0,142.4261,142.4513,141.9304,142.0228,5658.0
2018-03-14 13:05:00,169.03,169.11,169.0,169.0,2678.0,142.0228,142.09,141.9976,141.9976,2678.0
2018-03-14 13:10:00,169.0,169.07,168.86,168.86,17481.0,141.9976,142.0564,141.8799,141.8799,17481.0
2018-03-14 13:15:00,168.84,168.95,168.71,168.95,18224.0,141.8631,141.9556,141.7539,141.9556,18224.0
2018-03-14 13:20:00,169.04,169.04,168.9,168.92,4234.0,142.0312,142.0312,141.9136,141.9304,4234.0
2018-03-14 13:25:00,168.88,169.09,168.86,169.0,8026.0,141.8967,142.0732,141.8799,141.9976,8026.0
2018-03-14 13:30:00,169.05,169.19,169.03,169.03,8621.0,142.0396,142.1572,142.0228,142.0228,8621.0
2018-03-14 13:35:00,169.11,169.18,168.86,168.96,7882.0,142.09,142.1488,141.8799,141.964,7882.0
2018-03-14 13:40:00,169.05,169.15,169.01,169.02,2532.0,142.0396,142.1236,142.006,142.0144,2532.0
2018-03-14 13:45:00,169.06,169.26,169.02,169.22,2629.0,142.048,142.216,142.0144,142.1824,2629.0
2018-03-14 13:50:00,169.26,169.45,169.22,169.43,6507.0,142.216,142.3757,142.1824,142.3589,6507.0
2018-03-14 13:55:00,169.3,169.42,169.2,169.23,5725.0,142.2496,142.3505,142.1656,142.1908,5725.0
2018-03-14 14:00:00,169.21,169.26,169.05,169.05,2729.0,142.174,142.216,142.0396,142.0396,2729.0
2018-03-14 14:05:00,169.1,169.14,169.02,169.02,6802.0,142.0816,142.1152,142.0144,142.0144,6802.0
2018-03-14 14:10:00,169.02,169.04,168.9,168.97,7130.0,142.0144,142.0312,141.9136,141.9724,7130.0
2018-03-14 14:15:00,168.96,169.05,168.93,169.02,13799.0,141.964,142.0396,141.9388,142.0144,13799.0
2018-03-14 14:20:00,168.99,169.17,168.98,169.17,11649.0,141.9892,142.1404,141.9808,142.1404,11649.0
2018-03-14 14:25:00,169.17,169.23,169.07,169.09,3201.0,142.1404,142.1908,142.0564,142.0732,3201.0
2018-03-14 14:30:00,169.13,169.25,169.11,169.25,3350.0,142.1068,142.2076,142.09,142.2076,3350.0
2018-03-14 14:35:00,169.18,169.18,168.7,168.86,9326.0,142.1488,142.1488,141.7455,141.8799,9326.0
2018-03-14 14:40:00,168.88,169.06,168.84,168.88,15805.0,141.8967,142.048,141.8631,141.8967,15805.0
2018-03-14 14:45:00,168.94,169.17,168.88,169.17,15074.0,141.9472,142.1404,141.8967,142.1404,15074.0
2018-03-14 14:50:00,169.11,169.28,169.1,169.24,4784.0,142.09,142.2328,142.0816,142.1992,4784.0
2018-03-14 14:55:00,169.18,169.34,169.1,169.1,4150.0,142.1488,142.2833,142.0816,142.0816,4150.0
2018-03-14 15:00:00,169.17,169.19,169.05,169.08,7138.0,142.1404,142.1572,142.0396,142.0648,7138.0
2018-03-14 15:05:00,169.12,169.17,168.94,168.94,11745.0,142.0984,142.1404,141.9472,141.9472,11745.0
2018-03-14 15:10:00,168.99,169.07,168.75,169.07,35420.0,141.9892,142.0564,141.7875,142.0564,35420.0
2018-03-14 15:15:00,169.0,169.21,168.91,169.09,24789.0,141.9976,142.174,141.922,142.0732,24789.0
2018-03-14 15:20:00,169.08,169.14,168.95,169.14,16661.0,142.0648,142.1152,141.9556,142.1152,16661.0
2018-03-14 15:25:00,169.08,169.14,168.96,169.03,18145.0,142.0648,142.1152,141.964,142.0228,18145.0
2018-03-14 15:30:00,169.04,169.1,168.96,169.0,22630.0,142.0312,142.0816,141.964,141.9976,22630.0
2018-03-14 15:35:00,169.03,169.13,169.0,169.03,10991.0,142.0228,142.1068,141.9976,142.0228,10991.0
2018-03-14 15:40:00,169.03,169.12,168.98,169.02,29268.0,142.0228,142.0984,141.9808,142.0144,29268.0
2018-03-14 15:45:00,169.0,169.28,169.0,169.28,21841.0,141.9976,142.2328,141.9976,142.2328,21841.0
2018-03-14 15:50:00,169.25,169.26,169.06,169.19,19087.0,142.2076,142.216,142.048,142.1572,19087.0
2018-03-14 15:55:00,169.19,169.22,168.95,169.04,65153.0,142.1572,142.1824,141.9556,142.0312,65153.0
2018-03-15 09:30:00,169.59,169.76,169.38,169.76,12804.0,142.4933,142.6361,142.3169,142.6361,12804.0
2018-03-15 09:35:00,169.48,169.59,169.07,169.2,8300.0,142.4009,142.4933,142.0564,142.1656,8300.0
2018-03-15 09:40:00,169.2,169.33,169.04,169.12,13423.0,142.1656,142.2748,142.0312,142.0984,13423.0
2018-03-15 09:45:00,168.99,169.22,168.94,169.2,22915.0,141.9892,142.1824,141.9472,142.1656,22915.0
2018-03-15 09:50:00,169.2,169.41,169.12,169.38,9032.0,142.1656,142.3421,142.0984,142.3169,9032.0
2018-03-15 09:55:00,169.34,169.43,169.11,169.11,5047.0,142.2833,142.3589,142.09,142.09,5047.0
2018-03-15 10:00:00,169.1,169.31,169.09,169.16,23227.0,142.0816,142.258,142.0732,142.132,23227.0
2018-03-15 10:05:00,169.16,169.32,169.07,169.25,19367.0,142.132,142.2664,142.0564,142.2076,19367.0
2018-03-15 10:10:00,169.33,169.37,169.18,169.27,12271.0,142.2748,142.3085,142.1488,142.2244,12271.0
2018-03-15 10:15:00,169.3,169.3,169.14,169.19,3569.0,142.2496,142.2496,142.1152,142.1572,3569.0
2018-03-15 10:20:00,169.14,169.27,169.11,169.17,6902.0,142.1152,142.2244,142.09,142.1404,6902.0
2018-03-15 10:25:00,169.2,169.25,169.12,169.25,3745.0,142.1656,142.2076,142.0984,142.2076,3745.0
2018-03-15 10:30:00,169.29,169.39,169.22,169.22,14910.0,142.2412,142.3253,142.1824,142.1824,14910.0
2018-03-15 10:35:00,169.21,169.26,168.89,168.9,6900.0,142.174,142.216,141.9052,141.9136,6900.0
2018-03-15 10:40:00,168.94,169.09,168.86,169.09,8040.0,141.9472,142.0732,141.8799,142.0732,8040.0
2018-03-15 10:45:00,169.05,169.32,169.04,169.32,4906.0,142.0396,142.2664,142.0312,142.2664,4906.0
2018-03-15 10:50:00,169.23,169.37,169.18,169.37,5337.0,142.1908,142.3085,142.1488,142.3085,5337.0
2018-03-15 10:55:00,169.37,169.51,169.34,169.41,1891.0,142.3085,142.4261,142.2833,142.3421,1891.0
2018-03-15 11:00:00,169.31,169.5,169.3,169.41,7072.0,142.258,142.4177,142.2496,142.3421,7072.0
2018-03-15 11:05:00,169.39,169.57,169.3,169.5,9373.0,142.3253,142.4765,142.2496,142.4177,9373.0
2018-03-15 11:10:00,169.49,169.49,169.19,169.24,2358.0,142.4093,142.4093,142.1572,142.1992,2358.0
2018-03-15 11:15:00,169.29,169.48,169.19,169.44,6098.0,142.2412,142.4009,142.1572,142.3673,6098.0
2018-03-15 11:20:00,169.47,169.77,169.47,169.51,11213.0,142.3925,142.6445,142.3925,142.4261,11213.0
2018-03-15 11:25:00,169.52,169.65,169.41,169.41,4361.0,142.4345,142.5437,142.3421,142.3421,4361.0
2018-03-15 11:30:00,169.4,169.4,169.27,169.3,3350.0,142.3337,142.3337,142.2244,142.2496,3350.0
2018-03-15 11:35:00,169.32,169.37,169.16,169.16,7127.0,142.2664,142.3085,142.132,142.132,7127.0
2018-03-15 11:40:00,169.23,169.23,169.05,169.12,2184.0,142.1908,142.1908,142.0396,142.0984,2184.0
2018-03-15 11:45:00,169.13,169.17,168.95,169.0,9347.0,142.1068,142.1404,141.9556,141.9976,9347.0
2018-03-15 11:50:00,169.0,169.08,168.95,169.03,12461.0,141.9976,142.0648,141.9556,142.0228,12461.0
2018-03-15 11:55:00,169.0,169.04,168.9,169.0,6586.0,141.9976,142.0312,141.9136,141.9976,6586.0
2018-03-15 12:00:00,168.95,169.1,168.95,169.06,3602.0,141.9556,142.0816,141.9556,142.048,3602.0
2018-03-15 12:05:00,169.1,169.51,169.1,169.49,9293.0,142.0816,142.4261,142.0816,142.4093,9293.0
2018-03-15 12:10:00,169.5,169.54,169.43,169.43,2926.0,142.4177,142.4513,142.3589,142.3589,2926.0
2018-03-15 12:15:00,169.5,169.68,169.39,169.68,5950.0,142.4177,142.5689,142.3253,142.5689,5950.0
2018-03-15 12:20:00,169.69,169.97,169.66,169.79,4636.0,142.5773,142.8126,142.5521,142.6614,4636.0
2018-03-15 12:25:00,169.69,169.94,169.69,169.94,9599.0,142.5773,142.7874,142.5773,142.7874,9599.0
2018-03-15 12:30:00,169.8,169.85,169.56,169.59,5313.0,142.6698,142.7118,142.4681,142.4933,5313.0
2018-03-15 12:35:00,169.63,169.68,169.54,169.63,6351.0,142.5269,142.5689,142.4513,142.5269,6351.0
2018-03-15 12:40:00,169.59,169.68,169.59,169.68,1445.0,142.4933,142.5689,142.4933,142.5689,1445.0
2018-03-15 12:45:00,169.69,169.74,169.46,169.55,4800.0,142.5773,142.6193,142.3841,142.4597,4800.0
2018-03-15 12:50:00,169.5,169.57,169.41,169.44,4993.0,142.4177,142.4765,142.3421,142.3673,4993.0
2018-03-15 12:55:00,169.33,169.37,169.25,169.27,8001.0,142.2748,142.3085,142.2076,142.2244,8001.0
2018-03-15 13:00:00,169.27,169.48,169.24,169.46,7800.0,142.2244,142.4009,142.1992,142.3841,7800.0
2018-03-15 13:05:00,169.48,169.52,169.35,169.38,5576.0,142.4009,142.4345,142.2917,142.3169,5576.0
2018-03-15 13:10:00,169.38,169.4,169.27,169.35,3500.0,142.3169,142.3337,142.2244,142.2917,3500.0
2018-03-15 13:15:00,169.26,169.5,169.2,169.5,13709.0,142.216,142.4177,142.1656,142.4177,13709.0
2018-03-15 13:20:00,169.5,169.79,169.49,169.49,8196.0,142.4177,142.6614,142.4093,142.4093,8196.0
2018-03-15 13:25:00,169.45,169.45,169.37,169.39,2000.0,142.3757,142.3757,142.3085,142.3253,2000.0
2018-03-15 13:30:00,169.34,169.4,169.22,169.22,2600.0,142.2833,142.3337,142.1824,142.1824,2600.0
2018-03-15 13:35:00,169.22,169.36,169.22,169.33,5724.0,142.1824,142.3001,142.1824,142.2748,5724.0
2018-03-15 13:40:00,169.31,169.37,169.3,169.31,6803.0,142.258,142.3085,142.2496,142.258,6803.0
2018-03-15 13:45:00,169.26,169.26,169.08,169.08,14230.0,142.216,142.216,142.0648,142.0648,14230.0
2018-03-15 13:50:00,169.14,169.27,169.07,169.25,6607.0,142.1152,142.2244,142.0564,142.2076,6607.0
2018-03-15 13:55:00,169.25,169.25,168.97,169.0,4396.0,142.2076,142.2076,141.9724,141.9976,4396.0
2018-03-15 14:00:00,168.97,169.22,168.94,169.2,7302.0,141.9724,142.1824,141.9472,142.1656,7302.0
2018-03-15 14:05:00,169.16,169.56,169.12,169.56,9424.0,142.132,142.4681,142.0984,142.4681,9424.0
2018-03-15 14:10:00,169.48,169.48,169.24,169.24,15176.0,142.4009,142.4009,142.1992,142.1992,15176.0
2018-03-15 14:15:00,169.32,169.43,169.29,169.35,4844.0,142.2664,142.3589,142.2412,142.2917,4844.0
2018-03-15 14:20:00,169.26,169.38,169.25,169.31,5648.0,142.216,142.3169,142.2076,142.258,5648.0
2018-03-15 14:25:00,169.3,169.43,169.22,169.38,10476.0,142.2496,142.3589,142.1824,142.3169,10476.0
2018-03-15 14:30:00,169.35,169.4,169.29,169.39,4936.0,142.2917,142.3337,142.2412,142.3253,4936.0
2018-03-15 14:35:00,169.27,169.43,169.26,169.29,15166.0,142.2244,142.3589,142.216,142.2412,15166.0
2018-03-15 14:40:00,169.29,169.37,169.07,169.07,11201.0,142.2412,142.3085,142.0564,142.0564,11201.0
2018-03-15 14:45:00,169.06,169.14,168.95,168.97,16745.0,142.048,142.1152,141.9556,141.9724,16745.0
2018-03-15 14:50:00,168.98,169.08,168.96,169.08,8980.0,141.9808,142.0648,141.964,142.0648,8980.0
2018-03-15 14:55:00,169.08,169.08,168.96,169.07,7708.0,142.0648,142.0648,141.964,142.0564,7708.0
2018-03-15 15:00:00,169.0,169.17,169.0,169.13,5906.0,141.9976,142.1404,141.9976,142.1068,5906.0
2018-03-15 15:05:00,169.12,169.32,169.1,169.16,14708.0,142.0984,142.2664,142.0816,142.132,14708.0
2018-03-15 15:10:00,169.24,169.24,169.07,169.09,12768.0,142.1992,142.1992,142.0564,142.0732,12768.0
2018-03-15 15:15:00,169.04,169.12,168.89,169.0,21622.0,142.0312,142.0984,141.9052,141.9976,21622.0
2018-03-15 15:20:00,169.0,169.3,169.0,169.22,22680.0,141.9976,142.2496,141.9976,142.1824,22680.0
2018-03-15 15:25:00,169.19,169.22,169.07,169.14,9111.0,142.1572,142.1824,142.0564,142.1152,9111.0
2018-03-15 15:30:00,169.15,169.29,169.13,169.22,25844.0,142.1236,142.2412,142.1068,142.1824,25844.0
2018-03-15 15:35:00,169.25,169.3,169.16,169.21,17675.0,142.2076,142.2496,142.132,142.174,17675.0
2018-03-15 15:40:00,169.19,169.3,169.18,169.19,20259.0,142.1572,142.2496,142.1488,142.1572,20259.0
2018-03-15 15:45:00,169.21,169.31,169.2,169.3,20176.0,142.174,142.258,142.1656,142.2496,20176.0
2018-03-15 15:50:00,169.27,169.29,169.16,169.24,34943.0,142.2244,142.2412,142.132,142.1992,34943.0
2018-03-15 15:55:00,169.22,169.31,169.11,169.11,91101.0,142.1824,142.258,142.09,142.09,91101.0
2018-03-16 09:30:00,169.36,169.64,168.1,168.5,216980.0,142.3001,142.5353,141.2414,141.5775,216980.0
2018-03-16 09:35:00,168.49,169.21,168.25,168.88,9718.0,141.5691,142.174,141.3674,141.8967,9718.0
2018-03-16 09:40:00,168.85,169.19,168.71,169.02,13791.0,141.8715,142.1572,141.7539,142.0144,13791.0
2018-03-16 09:45:00,168.91,169.09,168.86,169.04,7752.0,141.922,142.0732,141.8799,142.0312,7752.0
2018-03-16 09:50:00,168.98,169.13,168.81,169.11,19639.0,141.9808,142.1068,141.8379,142.09,19639.0
2018-03-16 09:55:00,169.13,169.15,168.92,169.02,17949.0,142.1068,142.1236,141.9304,142.0144,17949.0
2018-03-16 10:00:00,169.03,169.17,168.85,168.93,16816.0,142.0228,142.1404,141.8715,141.9388,16816.0
2018-03-16 10:05:00,168.94,169.23,168.86,169.09,38765.0,141.9472,142.1908,141.8799,142.0732,38765.0
2018-03-16 10:10:00,169.08,169.12,168.98,169.1,8914.0,142.0648,142.0984,141.9808,142.0816,8914.0
2018-03-16 10:15:00,169.12,169.28,169.12,169.24,9176.0,142.0984,142.2328,142.0984,142.1992,9176.0
2018-03-16 10:20:00,169.27,169.3,169.0,169.14,7693.0,142.2244,142.2496,141.9976,142.1152,7693.0
2018-03-16 10:25:00,169.1,169.23,169.03,169.23,14884.0,142.0816,142.1908,142.0228,142.1908,14884.0
2018-03-16 10:30:00,169.24,169.46,169.08,169.2,8722.0,142.1992,142.3841,142.0648,142.1656,8722.0
2018-03-16 10:35:00,169.23,169.29,169.14,169.14,3993.0,142.1908,142.2412,142.1152,142.1152,3993.0
2018-03-16 10:40:00,169.14,169.27,169.1,169.18,4014.0,142.1152,142.2244,142.0816,142.1488,4014.0
2018-03-16 10:45:00,169.17,169.2,169.08,169.1,5456.0,142.1404,142.1656,142.0648,142.0816,5456.0
2018-03-16 10:50:00,169.15,169.28,169.11,169.24,7555.0,142.1236,142.2328,142.09,142.1992,7555.0
2018-03-16 10:55:00,169.24,169.3,169.06,169.15,9796.0,142.1992,142.2496,142.048,142.1236,9796.0
2018-03-16 11:00:00,169.15,169.31,169.09,169.25,14623.0,142.1236,142.258,142.0732,142.2076,14623.0
2018-03-16 11:05:00,169.19,169.26,169.11,169.14,13319.0,142.1572,142.216,142.09,142.1152,13319.0
2018-03-16 11:10:00,169.18,169.24,169.03,169.15,17116.0,142.1488,142.1992,142.0228,142.1236,17116.0
2018-03-16 11:15:00,169.12,169.25,169.0,169.0,14552.0,142.0984,142.2076,141.9976,141.9976,14552.0
2018-03-16 11:20:00,168.99,169.26,168.96,169.19,9903.0,141.9892,142.216,141.964,142.1572,9903.0
2018-03-16 11:25:00,169.19,169.34,169.13,169.33,6523.0,142.1572,142.2833,142.1068,142.2748,6523.0
2018-03-16 11:30:00,169.28,169.32,169.16,169.29,6776.0,142.2328,142.2664,142.132,142.2412,6776.0
2018-03-16 11:35:00,169.3,169.3,169.06,169.07,3950.0,142.2496,142.2496,142.048,142.0564,3950.0
2018-03-16 11:40:00,169.11,169.23,169.11,169.23,6338.0,142.09,142.1908,142.09,142.1908,6338.0
2018-03-16 11:45:00,169.2,169.24,169.09,169.2,12396.0,142.1656,142.1992,142.0732,142.1656,12396.0
2018-03-16 11:50:00,169.17,169.21,169.15,169.17,10081.0,142.1404,142.174,142.1236,142.1404,10081.0
2018-03-16 11:55:00,169.17,169.36,169.15,169.16,7600.0,142.1404,142.3001,142.1236,142.132,7600.0
2018-03-16 12:00:00,169.17,169.25,169.11,169.2,9023.0,142.1404,142.2076,142.09,142.1656,9023.0
2018-03-16 12:05:00,169.2,169.26,169.13,169.22,5720.0,142.1656,142.216,142.1068,142.1824,5720.0
2018-03-16 12:10:00,169.22,169.27,169.16,169.25,5700.0,142.1824,142.2244,142.132,142.2076,5700.0
2018-03-16 12:15:00,169.28,169.28,169.17,169.22,29957.0,142.2328,142.2328,142.1404,142.1824,29957.0
2018-03-16 12:20:00,169.26,169.3,169.15,169.2,11362.0,142.216,142.2496,142.1236,142.1656,11362.0
2018-03-16 12:25:00,169.2,169.24,169.19,169.19,4927.0,142.1656,142.1992,142.1572,142.1572,4927.0
2018-03-16 12:30:00,169.2,169.33,169.16,169.32,10658.0,142.1656,142.2748,142.132,142.2664,10658.0
2018-03-16 12:35:00,169.32,169.39,169.21,169.22,4716.0,142.2664,142.3253,142.174,142.1824,4716.0
2018-03-16 12:40:00,169.21,169.34,169.17,169.22,10722.0,142.174,142.2833,142.1404,142.1824,10722.0
2018-03-16 12:45:00,169.26,169.26,169.2,169.25,2500.0,142.216,142.216,142.1656,142.2076,2500.0
2018-03-16 12:50:00,169.23,169.25,169.18,169.21,7554.0,142.1908,142.2076,142.1488,142.174,7554.0
2018-03-16 12:55:00,169.2,169.25,168.8,169.05,57884.0,142.1656,142.2076,141.8295,142.0396,57884.0
2018-03-16 13:00:00,169.06,169.12,169.03,169.03,3801.0,142.048,142.0984,142.0228,142.0228,3801.0
2018-03-16 13:05:00,169.02,169.18,168.95,169.14,8800.0,142.0144,142.1488,141.9556,142.1152,8800.0
2018-03-16 13:10:00,169.11,169.22,169.11,169.22,5779.0,142.09,142.1824,142.09,142.1824,5779.0
2018-03-16 13:15:00,169.19,169.24,169.15,169.18,2428.0,142.1572,142.1992,142.1236,142.1488,2428.0
2018-03-16 13:20:00,169.15,169.22,169.11,169.13,4300.0,142.1236,142.1824,142.09,142.1068,4300.0
2018-03-16 13:25:00,169.15,169.22,169.13,169.17,8462.0,142.1236,142.1824,142.1068,142.1404,8462.0
2018-03-16 13:30:00,169.12,169.21,169.1,169.21,6637.0,142.0984,142.174,142.0816,142.174,6637.0
2018-03-16 13:35:00,169.2,169.29,169.16,169.23,14460.0,142.1656,142.2412,142.132,142.1908,14460.0
2018-03-16 13:40:00,169.16,169.24,169.16,169.2,18491.0,142.132,142.1992,142.132,142.1656,18491.0
2018-03-16 13:45:00,169.2,169.3,169.17,169.22,6720.0,142.1656,142.2496,142.1404,142.1824,6720.0
2018-03-16 13:50:00,169.2,169.3,169.17,169.2,13133.0,142.1656,142.2496,142.1404,142.1656,13133.0
2018-03-16 13:55:00,169.26,169.28,169.17,169.28,10651.0,142.216,142.2328,142.1404,142.2328,10651.0
2018-03-16 14:00:00,169.3,169.34,169.26,169.34,6538.0,142.2496,142.2833,142.216,142.2833,6538.0
2018-03-16 14:05:00,169.28,169.31,169.14,169.22,9604.0,142.2328,142.258,142.1152,142.1824,9604.0
2018-03-16 14:10:00,169.17,169.26,169.17,169.26,6449.0,142.1404,142.216,142.1404,142.216,6449.0
2018-03-16 14:15:00,169.22,169.24,169.18,169.2,3022.0,142.1824,142.1992,142.1488,142.1656,3022.0
2018-03-16 14:20:00,169.22,169.3,169.2,169.3,5574.0,142.1824,142.2496,142.1656,142.2496,5574.0
2018-03-16 14:25:00,169.3,169.35,169.3,169.3,4055.0,142.2496,142.2917,142.2496,142.2496,4055.0
2018-03-16 14:30:00,169.33,169.33,169.17,169.25,10087.0,142.2748,142.2748,142.1404,142.2076,10087.0
2018-03-16 14:35:00,169.27,169.31,169.26,169.28,2967.0,142.2244,142.258,142.216,142.2328,2967.0
2018-03-16 14:40:00,169.3,169.3,169.22,169.26,3720.0,142.2496,142.2496,142.1824,142.216,3720.0
2018-03-16 14:45:00,169.26,169.29,169.2,169.26,7237.0,142.216,142.2412,142.1656,142.216,7237.0
2018-03-16 14:50:00,169.25,169.3,169.24,169.25,4416.0,142.2076,142.2496,142.1992,142.2076,4416.0
2018-03-16 14:55:00,169.24,169.26,169.22,169.26,1900.0,142.1992,142.216,142.1824,142.216,1900.0
2018-03-16 15:00:00,169.27,169.3,169.19,169.2,11898.0,142.2244,142.2496,142.1572,142.1656,11898.0
2018-03-16 15:05:00,169.23,169.25,169.18,169.25,9702.0,142.1908,142.2076,142.1488,142.2076,9702.0
2018-03-16 15:10:00,169.25,169.26,169.21,169.23,11170.0,142.2076,142.216,142.174,142.1908,11170.0
2018-03-16 15:15:00,169.25,169.25,169.19,169.21,6376.0,142.2076,142.2076,142.1572,142.174,6376.0
2018-03-16 15:20:00,169.23,169.27,169.19,169.24,12855.0,142.1908,142.2244,142.1572,142.1992,12855.0
2018-03-16 15:25:00,169.24,169.5,169.24,169.48,11282.0,142.1992,142.4177,142.1992,142.4009,11282.0
2018-03-16 15:30:00,169.5,169.9,169.5,169.82,10562.0,142.4177,142.7538,142.4177,142.6866,10562.0
2018-03-16 15:35:00,169.81,169.95,169.79,169.92,11550.0,142.6782,142.7958,142.6614,142.7706,11550.0
2018-03-16 15:40:00,169.94,170.0,169.89,169.9,10170.0,142.7874,142.8378,142.7454,142.7538,10170.0
2018-03-16 15:45:00,169.88,169.89,169.66,169.72,19840.0,142.737,142.7454,142.5521,142.6025,19840.0
2018-03-16 15:50:00,169.74,169.8,169.66,169.69,21414.0,142.6193,142.6698,142.5521,142.5773,21414.0
2018-03-16 15:55:00,169.69,169.9,169.53,169.53,99035.0,142.5773,142.7538,142.4429,142.4429,99035.0
2018-03-19 09:30:00,168.75,168.93,168.03,168.93,17247.0,141.7875,141.9388,141.1826,141.9388,17247.0
2018-03-19 09:35:00,168.65,168.89,168.19,168.6,3531.0,141.7035,141.9052,141.317,141.6615,3531.0
2018-03-19 09:40:00,168.76,168.89,168.37,168.38,7701.0,141.7959,141.9052,141.4682,141.4766,7701.0
2018-03-19 09:45:00,168.32,168.62,168.31,168.37,6083.0,141.4262,141.6783,141.4178,141.4682,6083.0
2018-03-19 09:50:00,168.4,168.57,168.4,168.5,3230.0,141.4934,141.6363,141.4934,141.5775,3230.0
2018-03-19 09:55:00,168.49,168.61,168.41,168.6,8002.0,141.5691,141.6699,141.5018,141.6615,8002.0
2018-03-19 10:00:00,168.51,168.62,168.42,168.5,14927.0,141.5859,141.6783,141.5102,141.5775,14927.0
2018-03-19 10:05:00,168.55,168.62,168.42,168.49,3231.0,141.6195,141.6783,141.5102,141.5691,3231.0
2018-03-19 10:10:00,168.46,168.57,168.43,168.49,8376.0,141.5439,141.6363,141.5186,141.5691,8376.0
2018-03-19 10:15:00,168.54,168.7,168.48,168.55,7154.0,141.6111,141.7455,141.5607,141.6195,7154.0
2018-03-19 10:20:00,168.49,168.63,168.49,168.6,5943.0,141.5691,141.6867,141.5691,141.6615,5943.0
2018-03-19 10:25:00,168.61,168.77,168.59,168.77,5434.0,141.6699,141.8043,141.6531,141.8043,5434.0
2018-03-19 10:30:00,168.78,168.82,168.61,168.75,2726.0,141.8127,141.8463,141.6699,141.7875,2726.0
2018-03-19 10:35:00,168.68,168.71,168.46,168.54,3622.0,141.7287,141.7539,141.5439,141.6111,3622.0
2018-03-19 10:40:00,168.53,168.65,168.49,168.57,5677.0,141.6027,141.7035,141.5691,141.6363,5677.0
2018-03-19 10:45:00,168.59,168.68,168.49,168.49,4727.0,141.6531,141.7287,141.5691,141.5691,4727.0
2018-03-19 10:50:00,168.51,168.63,168.36,168.47,21187.0,141.5859,141.6867,141.4598,141.5523,21187.0
2018-03-19 10:55:00,168.5,168.52,168.05,168.5,27753.0,141.5775,141.5943,141.1994,141.5775,27753.0
2018-03-19 11:00:00,168.46,168.55,168.44,168.5,14103.0,141.5439,141.6195,141.5271,141.5775,14103.0
2018-03-19 11:05:00,168.45,168.66,168.45,168.48,7344.0,141.5355,141.7119,141.5355,141.5607,7344.0
2018-03-19 11:10:00,168.5,168.55,168.46,168.5,11428.0,141.5775,141.6195,141.5439,141.5775,11428.0
2018-03-19 11:15:00,168.48,168.57,168.34,168.47,51948.0,141.5607,141.6363,141.443,141.5523,51948.0
2018-03-19 11:20:00,168.45,168.56,168.45,168.49,14800.0,141.5355,141.6279,141.5355,141.5691,14800.0
2018-03-19 11:25:00,168.51,168.59,168.47,168.52,8574.0,141.5859,141.6531,141.5523,141.5943,8574.0
2018-03-19 11:30:00,168.55,168.6,168.46,168.6,4601.0,141.6195,141.6615,141.5439,141.6615,4601.0
2018-03-19 11:35:00,168.52,168.56,168.48,168.5,5473.0,141.5943,141.6279,141.5607,141.5775,5473.0
2018-03-19 11:40:00,168.48,168.56,168.46,168.5,26128.0,141.5607,141.6279,141.5439,141.5775,26128.0
2018-03-19 11:45:00,168.49,168.63,168.47,168.49,14164.0,141.5691,141.6867,141.5523,141.5691,14164.0
2018-03-19 11:50:00,168.5,168.55,168.47,168.52,13855.0,141.5775,141.6195,141.5523,141.5943,13855.0
2018-03-19 11:55:00,168.5,168.54,168.3,168.54,52961.0,141.5775,141.6111,141.4094,141.6111,52961.0
2018-03-19 12:00:00,168.51,168.61,168.02,168.02,34044.0,141.5859,141.6699,141.1742,141.1742,34044.0
2018-03-19 12:05:00,168.07,168.4,168.07,168.35,37005.0,141.2162,141.4934,141.2162,141.4514,37005.0
2018-03-19 12:10:00,168.32,168.39,168.26,168.32,26071.0,141.4262,141.485,141.3758,141.4262,26071.0
2018-03-19 12:15:00,168.3,168.41,167.59,167.89,72994.0,141.4094,141.5018,140.8129,141.0649,72994.0
2018-03-19 12:20:00,167.91,168.05,167.9,168.0,34318.0,141.0817,141.1994,141.0733,141.1574,34318.0
2018-03-19 12:25:00,167.99,168.28,167.98,168.16,59367.0,141.149,141.3926,141.1405,141.2918,59367.0
2018-03-19 12:30:00,168.19,168.25,167.83,168.0,59559.0,141.317,141.3674,141.0145,141.1574,59559.0
2018-03-19 12:35:00,167.96,168.25,167.96,168.18,40034.0,141.1237,141.3674,141.1237,141.3086,40034.0
2018-03-19 12:40:00,168.2,168.29,168.12,168.18,30687.0,141.3254,141.401,141.2582,141.3086,30687.0
2018-03-19 12:45:00,168.18,168.26,168.11,168.2,28763.0,141.3086,141.3758,141.2498,141.3254,28763.0
2018-03-19 12:50:00,168.23,168.32,168.18,168.27,22285.0,141.3506,141.4262,141.3086,141.3842,22285.0
2018-03-19 12:55:00,168.27,168.48,168.23,168.46,37544.0,141.3842,141.5607,141.3506,141.5439,37544.0
2018-03-19 13:00:00,168.44,168.52,168.41,168.47,32692.0,141.5271,141.5943,141.5018,141.5523,32692.0
2018-03-19 13:05:00,168.46,168.48,168.04,168.19,38285.0,141.5439,141.5607,141.191,141.317,38285.0
2018-03-19 13:10:00,168.12,168.17,167.69,167.79,5825.0,141.2582,141.3002,140.8969,140.9809,5825.0
2018-03-19 13:15:00,167.75,168.12,167.65,168.03,31520.0,140.9473,141.2582,140.8633,141.1826,31520.0
2018-03-19 13:20:00,168.0,168.29,167.98,168.24,27155.0,141.1574,141.401,141.1405,141.359,27155.0
2018-03-19 13:25:00,168.21,168.39,167.78,167.98,47922.0,141.3338,141.485,140.9725,141.1405,47922.0
2018-03-19 13:30:00,168.09,168.3,167.8,167.99,65439.0,141.233,141.4094,140.9893,141.149,65439.0
2018-03-19 13:35:00,168.05,168.16,167.96,168.16,7506.0,141.1994,141.2918,141.1237,141.2918,7506.0
2018-03-19 13:40:00,168.09,168.11,167.6,167.67,6419.0,141.233,141.2498,140.8213,140.8801,6419.0
2018-03-19 13:45:00,167.73,167.78,167.44,167.69,24666.0,140.9305,140.9725,140.6868,140.8969,24666.0
2018-03-19 13:50:00,167.62,167.67,167.49,167.49,5808.0,140.8381,140.8801,140.7288,140.7288,5808.0
2018-03-19 13:55:00,167.48,167.55,167.45,167.49,3300.0,140.7204,140.7793,140.6952,140.7288,3300.0
2018-03-19 14:00:00,167.43,167.59,167.43,167.45,3811.0,140.6784,140.8129,140.6784,140.6952,3811.0
2018-03-19 14:05:00,167.38,167.38,167.17,167.17,3732.0,140.6364,140.6364,140.46,140.46,3732.0
2018-03-19 14:10:00,167.17,167.22,166.89,166.93,4802.0,140.46,140.502,140.2247,140.2583,4802.0
2018-03-19 14:15:00,166.93,167.0,166.75,166.75,3888.0,140.2583,140.3171,140.1071,140.1071,3888.0
2018-03-19 14:20:00,166.71,166.71,166.39,166.39,6370.0,140.0735,140.0735,139.8046,139.8046,6370.0
2018-03-19 14:25:00,166.41,166.48,166.35,166.41,3051.0,139.8214,139.8802,139.771,139.8214,3051.0
2018-03-19 14:30:00,166.46,166.47,166.2,166.2,6570.0,139.8634,139.8718,139.645,139.645,6570.0
2018-03-19 14:35:00,166.18,166.21,165.7,165.83,11952.0,139.6281,139.6534,139.2248,139.3341,11952.0
2018-03-19 14:40:00,165.78,166.02,165.65,166.02,9153.0,139.2921,139.4937,139.1828,139.4937,9153.0
2018-03-19 14:45:00,166.02,166.19,165.89,166.1,7250.0,139.4937,139.6366,139.3845,139.5609,7250.0
2018-03-19 14:50:00,165.99,166.23,165.94,166.2,4361.0,139.4685,139.6702,139.4265,139.645,4361.0
2018-03-19 14:55:00,166.21,166.41,166.13,166.3,5124.0,139.6534,139.8214,139.5861,139.729,5124.0
2018-03-19 15:00:00,166.31,166.32,165.93,166.05,5438.0,139.7374,139.7458,139.4181,139.5189,5438.0
2018-03-19 15:05:00,165.94,166.14,165.78,165.88,7266.0,139.4265,139.5945,139.2921,139.3761,7266.0
2018-03-19 15:10:00,165.82,165.89,165.69,165.79,5280.0,139.3257,139.3845,139.2164,139.3005,5280.0
2018-03-19 15:15:00,165.84,166.33,165.83,166.33,12389.0,139.3425,139.7542,139.3341,139.7542,12389.0
2018-03-19 15:20:00,166.3,166.46,165.86,165.93,5812.0,139.729,139.8634,139.3593,139.4181,5812.0
2018-03-19 15:25:00,165.9,165.99,165.75,165.82,7743.0,139.3929,139.4685,139.2669,139.3257,7743.0
2018-03-19 15:30:00,165.83,165.91,165.81,165.88,12069.0,139.3341,139.4013,139.3173,139.3761,12069.0
2018-03-19 15:35:00,165.93,166.18,165.85,166.18,8092.0,139.4181,139.6281,139.3509,139.6281,8092.0
2018-03-19 15:40:00,166.11,166.24,166.05,166.09,9699.0,139.5693,139.6786,139.5189,139.5525,9699.0
2018-03-19 15:45:00,166.01,166.43,166.01,166.31,21171.0,139.4853,139.8382,139.4853,139.7374,21171.0
2018-03-19 15:50:00,166.3,166.51,166.27,166.47,19108.0,139.729,139.9054,139.7038,139.8718,19108.0
2018-03-19 15:55:00,166.51,166.75,166.51,166.64,45376.0,139.9054,140.1071,139.9054,140.0147,45376.0
2018-03-20 09:30:00,167.18,167.93,167.18,167.45,17186.0,140.4684,141.0985,140.4684,140.6952,17186.0
2018-03-20 09:35:00,167.59,167.61,167.18,167.35,3902.0,140.8129,140.8297,140.4684,140.6112,3902.0
2018-03-20 09:40:00,167.36,167.69,167.33,167.48,8537.0,140.6196,140.8969,140.5944,140.7204,8537.0
2018-03-20 09:45:00,167.48,167.65,167.35,167.35,3822.0,140.7204,140.8633,140.6112,140.6112,3822.0
2018-03-20 09:50:00,167.42,167.57,167.27,167.39,5486.0,140.67,140.7961,140.544,140.6448,5486.0
2018-03-20 09:55:00,167.28,167.33,167.05,167.19,9777.0,140.5524,140.5944,140.3591,140.4768,9777.0
2018-03-20 10:00:00,167.26,167.42,167.1,167.41,8383.0,140.5356,140.67,140.4012,140.6616,8383.0
2018-03-20 10:05:00,167.31,167.31,166.83,166.97,9304.0,140.5776,140.5776,140.1743,140.2919,9304.0
2018-03-20 10:10:00,166.92,167.14,166.67,166.67,4732.0,140.2499,140.4348,140.0399,140.0399,4732.0
2018-03-20 10:15:00,166.72,166.96,166.61,166.96,5182.0,140.0819,140.2835,139.9894,140.2835,5182.0
2018-03-20 10:20:00,166.92,166.94,166.7,166.7,4606.0,140.2499,140.2667,140.0651,140.0651,4606.0
2018-03-20 10:25:00,166.71,166.86,166.57,166.81,3452.0,140.0735,140.1995,139.9558,140.1575,3452.0
2018-03-20 10:30:00,166.95,166.95,166.61,166.61,2254.0,140.2751,140.2751,139.9894,139.9894,2254.0
2018-03-20 10:35:00,166.61,166.64,166.42,166.47,15648.0,139.9894,140.0147,139.8298,139.8718,15648.0
2018-03-20 10:40:00,166.52,166.87,166.48,166.53,15015.0,139.9138,140.2079,139.8802,139.9222,15015.0
2018-03-20 10:45:00,166.63,166.63,166.4,166.4,4437.0,140.0062,140.0062,139.813,139.813,4437.0
2018-03-20 10:50:00,166.37,166.46,166.31,166.41,3120.0,139.7878,139.8634,139.7374,139.8214,3120.0
2018-03-20 10:55:00,166.41,166.52,166.35,166.45,4714.0,139.8214,139.9138,139.771,139.855,4714.0
2018-03-20 11:00:00,166.51,166.53,166.33,166.39,3500.0,139.9054,139.9222,139.7542,139.8046,3500.0
2018-03-20 11:05:00,166.37,166.46,166.25,166.42,9089.0,139.7878,139.8634,139.687,139.8298,9089.0
2018-03-20 11:10:00,166.51,166.66,166.37,166.37,7882.0,139.9054,140.0315,139.7878,139.7878,7882.0
2018-03-20 11:15:00,166.34,166.42,166.06,166.14,11011.0,139.7626,139.8298,139.5273,139.5945,11011.0
2018-03-20 11:20:00,166.19,166.34,166.17,166.25,5070.0,139.6366,139.7626,139.6197,139.687,5070.0
2018-03-20 11:25:00,166.15,166.21,166.08,166.21,3950.0,139.6029,139.6534,139.5441,139.6534,3950.0
2018-03-20 11:30:00,166.23,166.3,166.18,166.18,2200.0,139.6702,139.729,139.6281,139.6281,2200.0
2018-03-20 11:35:00,166.18,166.28,166.13,166.18,2732.0,139.6281,139.7122,139.5861,139.6281,2732.0
2018-03-20 11:40:00,166.21,166.21,165.93,166.01,3489.0,139.6534,139.6534,139.4181,139.4853,3489.0
2018-03-20 11:45:00,166.03,166.11,165.94,165.98,2212.0,139.5021,139.5693,139.4265,139.4601,2212.0
2018-03-20 11:50:00,165.97,166.06,165.71,165.72,3250.0,139.4517,139.5273,139.2332,139.2416,3250.0
2018-03-20 11:55:00,165.79,165.96,165.78,165.92,2114.0,139.3005,139.4433,139.2921,139.4097,2114.0
2018-03-20 12:00:00,165.93,166.06,165.82,166.06,3312.0,139.4181,139.5273,139.3257,139.5273,3312.0
2018-03-20 12:05:00,166.05,166.14,166.04,166.11,2534.0,139.5189,139.5945,139.5105,139.5693,2534.0
2018-03-20 12:10:00,166.08,166.21,166.0,166.11,2343.0,139.5441,139.6534,139.4769,139.5693,2343.0
2018-03-20 12:15:00,166.09,166.14,166.0,166.0,1505.0,139.5525,139.5945,139.4769,139.4769,1505.0
2018-03-20 12:20:00,166.07,166.17,165.92,165.92,5203.0,139.5357,139.6197,139.4097,139.4097,5203.0
2018-03-20 12:25:00,166.04,166.11,165.95,165.98,3636.0,139.5105,139.5693,139.4349,139.4601,3636.0
2018-03-20 12:30:00,165.93,166.06,165.92,166.06,1518.0,139.4181,139.5273,139.4097,139.5273,1518.0
2018-03-20 12:35:00,166.02,166.12,165.99,166.06,3000.0,139.4937,139.5777,139.4685,139.5273,3000.0
2018-03-20 12:40:00,166.13,166.21,166.12,166.17,2134.0,139.5861,139.6534,139.5777,139.6197,2134.0
2018-03-20 12:45:00,166.16,166.25,166.05,166.22,3152.0,139.6113,139.687,139.5189,139.6618,3152.0
2018-03-20 12:50:00,166.18,166.28,166.14,166.15,2215.0,139.6281,139.7122,139.5945,139.6029,2215.0
2018-03-20 12:55:00,166.16,166.28,166.13,166.2,2200.0,139.6113,139.7122,139.5861,139.645,2200.0
2018-03-20 13:00:00,166.28,166.29,166.19,166.25,3366.0,139.7122,139.7206,139.6366,139.687,3366.0
2018-03-20 13:05:00,166.28,166.28,166.11,166.12,3701.0,139.7122,139.7122,139.5693,139.5777,3701.0
2018-03-20 13:10:00,166.12,166.27,166.11,166.17,1900.0,139.5777,139.7038,139.5693,139.6197,1900.0
2018-03-20 13:15:00,166.17,166.17,165.99,166.08,5520.0,139.6197,139.6197,139.4685,139.5441,5520.0
2018-03-20 13:20:00,166.1,166.1,165.86,165.95,39575.0,139.5609,139.5609,139.3593,139.4349,39575.0
2018-03-20 13:25:00,165.92,165.95,165.87,165.93,1600.0,139.4097,139.4349,139.3677,139.4181,1600.0
2018-03-20 13:30:00,165.91,165.91,165.59,165.62,10702.0,139.4013,139.4013,139.1324,139.1576,10702.0
2018-03-20 13:35:00,165.66,165.68,165.59,165.66,2469.0,139.1912,139.208,139.1324,139.1912,2469.0
2018-03-20 13:40:00,165.68,165.71,165.44,165.47,12638.0,139.208,139.2332,139.0064,139.0316,12638.0
2018-03-20 13:45:00,165.48,165.48,165.31,165.4,10590.0,139.04,139.04,138.8972,138.9728,10590.0
2018-03-20 13:50:00,165.41,165.48,165.34,165.45,2900.0,138.9812,139.04,138.9224,139.0148,2900.0
2018-03-20 13:55:00,165.48,165.48,165.33,165.36,4112.0,139.04,139.04,138.914,138.9392,4112.0
2018-03-20 14:00:00,165.39,165.47,165.22,165.39,6800.0,138.9644,139.0316,138.8215,138.9644,6800.0
2018-03-20 14:05:00,165.45,165.6,165.37,165.52,4605.0,139.0148,139.1408,138.9476,139.0736,4605.0
2018-03-20 14:10:00,165.52,165.63,165.52,165.56,3800.0,139.0736,139.166,139.0736,139.1072,3800.0
2018-03-20 14:15:00,165.57,165.8,165.57,165.74,5092.0,139.1156,139.3089,139.1156,139.2585,5092.0
2018-03-20 14:20:00,165.74,165.81,165.69,165.69,3276.0,139.2585,139.3173,139.2164,139.2164,3276.0
2018-03-20 14:25:00,165.74,166.24,165.74,166.18,22548.0,139.2585,139.6786,139.2585,139.6281,22548.0
2018-03-20 14:30:00,166.13,166.21,166.04,166.05,2748.0,139.5861,139.6534,139.5105,139.5189,2748.0
2018-03-20 14:35:00,166.09,166.09,165.9,165.96,3894.0,139.5525,139.5525,139.3929,139.4433,3894.0
2018-03-20 14:40:00,165.95,166.01,165.85,165.99,6500.0,139.4349,139.4853,139.3509,139.4685,6500.0
2018-03-20 14:45:00,165.99,166.03,165.83,166.03,5002.0,139.4685,139.5021,139.3341,139.5021,5002.0
2018-03-20 14:50:00,166.0,166.11,166.0,166.0,4705.0,139.4769,139.5693,139.4769,139.4769,4705.0
2018-03-20 14:55:00,165.99,166.08,165.83,166.01,4912.0,139.4685,139.5441,139.3341,139.4853,4912.0
2018-03-20 15:00:00,165.98,166.16,165.98,166.07,4023.0,139.4601,139.6113,139.4601,139.5357,4023.0
2018-03-20 15:05:00,166.09,166.16,166.03,166.1,4000.0,139.5525,139.6113,139.5021,139.5609,4000.0
2018-03-20 15:10:00,166.09,166.1,165.98,166.03,9299.0,139.5525,139.5609,139.4601,139.5021,9299.0
2018-03-20 15:15:00,165.98,166.03,165.74,165.74,15157.0,139.4601,139.5021,139.2585,139.2585,15157.0
2018-03-20 15:20:00,165.76,165.85,165.76,165.82,7104.0,139.2753,139.3509,139.2753,139.3257,7104.0
2018-03-20 15:25:00,165.82,165.82,165.68,165.75,7600.0,139.3257,139.3257,139.208,139.2669,7600.0
2018-03-20 15:30:00,165.75,165.84,165.7,165.81,11024.0,139.2669,139.3425,139.2248,139.3173,11024.0
2018-03-20 15:35:00,165.79,165.81,165.59,165.77,15560.0,139.3005,139.3173,139.1324,139.2837,15560.0
2018-03-20 15:40:00,165.74,165.8,165.57,165.6,14926.0,139.2585,139.3089,139.1156,139.1408,14926.0
2018-03-20 15:45:00,165.6,165.72,165.56,165.67,13403.0,139.1408,139.2416,139.1072,139.1996,13403.0
2018-03-20 15:50:00,165.66,165.73,165.59,165.72,19024.0,139.1912,139.25,139.1324,139.2416,19024.0
2018-03-20 15:55:00,165.7,165.8,165.64,165.66,40140.0,139.2248,139.3089,139.1744,139.1912,40140.0
2018-03-21 09:30:00,165.54,165.9,165.17,165.57,18578.0,139.0904,139.3929,138.7795,139.1156,18578.0
2018-03-21 09:35:00,165.51,165.93,165.28,165.73,5444.0,139.0652,139.4181,138.8719,139.25,5444.0
2018-03-21 09:40:00,165.69,165.69,165.25,165.36,9639.0,139.2164,139.2164,138.8467,138.9392,9639.0
2018-03-21 09:45:00,165.32,165.38,165.01,165.02,10008.0,138.9056,138.956,138.6451,138.6535,10008.0
2018-03-21 09:50:00,165.07,165.22,164.81,164.95,11492.0,138.6955,138.8215,138.477,138.5947,11492.0
2018-03-21 09:55:00,164.97,165.08,164.97,165.0,3359.0,138.6115,138.7039,138.6115,138.6367,3359.0
2018-03-21 10:00:00,165.02,165.02,164.74,164.92,12584.0,138.6535,138.6535,138.4182,138.5695,12584.0
2018-03-21 10:05:00,165.04,165.23,164.99,165.23,3289.0,138.6703,138.8299,138.6283,138.8299,3289.0
2018-03-21 10:10:00,165.2,165.34,165.06,165.22,12175.0,138.8047,138.9224,138.6871,138.8215,12175.0
2018-03-21 10:15:00,165.17,165.64,165.17,165.58,24231.0,138.7795,139.1744,138.7795,139.124,24231.0
2018-03-21 10:20:00,165.55,165.69,165.4,165.56,24082.0,139.0988,139.2164,138.9728,139.1072,24082.0
2018-03-21 10:25:00,165.62,165.81,165.52,165.81,3325.0,139.1576,139.3173,139.0736,139.3173,3325.0
2018-03-21 10:30:00,165.87,166.14,165.87,165.92,6209.0,139.3677,139.5945,139.3677,139.4097,6209.0
2018-03-21 10:35:00,165.86,166.17,165.86,166.13,3008.0,139.3593,139.6197,139.3593,139.5861,3008.0
2018-03-21 10:40:00,166.15,166.26,166.14,166.18,5507.0,139.6029,139.6954,139.5945,139.6281,5507.0
2018-03-21 10:45:00,166.25,166.36,166.2,166.36,4188.0,139.687,139.7794,139.645,139.7794,4188.0
2018-03-21 10:50:00,166.39,166.42,165.95,166.21,60909.0,139.8046,139.8298,139.4349,139.6534,60909.0
2018-03-21 10:55:00,166.18,166.24,166.07,166.13,5295.0,139.6281,139.6786,139.5357,139.5861,5295.0
2018-03-21 11:00:00,166.17,166.18,166.03,166.14,5662.0,139.6197,139.6281,139.5021,139.5945,5662.0
2018-03-21 11:05:00,166.07,166.26,166.05,166.25,4197.0,139.5357,139.6954,139.5189,139.687,4197.0
2018-03-21 11:10:00,166.25,166.3,166.22,166.25,6070.0,139.687,139.729,139.6618,139.687,6070.0
2018-03-21 11:15:00,166.25,166.31,166.16,166.16,4750.0,139.687,139.7374,139.6113,139.6113,4750.0
2018-03-21 11:20:00,166.16,166.36,166.16,166.33,4145.0,139.6113,139.7794,139.6113,139.7542,4145.0
2018-03-21 11:25:00,166.32,166.51,166.32,166.47,3650.0,139.7458,139.9054,139.7458,139.8718,3650.0
2018-03-21 11:30:00,166.5,166.81,166.48,166.81,3250.0,139.897,140.1575,139.8802,140.1575,3250.0
2018-03-21 11:35:00,166.78,167.03,166.77,166.93,6951.0,140.1323,140.3423,140.1239,140.2583,6951.0
2018-03-21 11:40:00,166.92,167.09,166.92,166.92,3000.0,140.2499,140.3928,140.2499,140.2499,3000.0
2018-03-21 11:45:00,166.89,167.1,166.86,167.03,3729.0,140.2247,140.4012,140.1995,140.3423,3729.0
2018-03-21 11:50:00,167.04,167.13,166.91,167.09,16928.0,140.3507,140.4264,140.2415,140.3928,16928.0
2018-03-21 11:55:00,167.08,167.27,166.76,166.76,26604.0,140.3843,140.544,140.1155,140.1155,26604.0
2018-03-21 12:00:00,166.87,166.91,166.73,166.73,6245.0,140.2079,140.2415,140.0903,140.0903,6245.0
2018-03-21 12:05:00,166.78,167.16,166.64,167.16,9971.0,140.1323,140.4516,140.0147,140.4516,9971.0
2018-03-21 12:10:00,167.14,167.23,167.0,167.19,16794.0,140.4348,140.5104,140.3171,140.4768,16794.0
2018-03-21 12:15:00,167.19,167.37,167.19,167.24,6365.0,140.4768,140.628,140.4768,140.5188,6365.0
2018-03-21 12:20:00,167.32,167.41,167.25,167.35,1325.0,140.586,140.6616,140.5272,140.6112,1325.0
2018-03-21 12:25:00,167.4,167.4,167.22,167.22,2208.0,140.6532,140.6532,140.502,140.502,2208.0
2018-03-21 12:30:00,167.2,167.28,167.02,167.18,3661.0,140.4852,140.5524,140.3339,140.4684,3661.0
2018-03-21 12:35:00,167.18,167.23,167.11,167.21,3973.0,140.4684,140.5104,140.4096,140.4936,3973.0
2018-03-21 12:40:00,167.26,167.52,167.25,167.35,8253.0,140.5356,140.754,140.5272,140.6112,8253.0
2018-03-21 12:45:00,167.41,167.41,167.33,167.33,1067.0,140.6616,140.6616,140.5944,140.5944,1067.0
2018-03-21 12:50:00,167.34,167.48,167.34,167.39,3112.0,140.6028,140.7204,140.6028,140.6448,3112.0
2018-03-21 12:55:00,167.41,167.67,167.4,167.58,4619.0,140.6616,140.8801,140.6532,140.8045,4619.0
2018-03-21 13:00:00,167.58,167.61,167.44,167.44,4965.0,140.8045,140.8297,140.6868,140.6868,4965.0
2018-03-21 13:05:00,167.44,167.51,167.3,167.3,3127.0,140.6868,140.7456,140.5692,140.5692,3127.0
2018-03-21 13:10:00,167.36,167.39,166.95,167.08,9776.0,140.6196,140.6448,140.2751,140.3843,9776.0
2018-03-21 13:15:00,167.04,167.13,166.89,166.89,3049.0,140.3507,140.4264,140.2247,140.2247,3049.0
2018-03-21 13:20:00,166.83,166.99,166.82,166.85,5050.0,140.1743,140.3087,140.1659,140.1911,5050.0
2018-03-21 13:25:00,166.82,166.94,166.78,166.79,3993.0,140.1659,140.2667,140.1323,140.1407,3993.0
2018-03-21 13:30:00,166.78,166.85,166.73,166.85,4200.0,140.1323,140.1911,140.0903,140.1911,4200.0
2018-03-21 13:35:00,166.88,166.98,166.82,166.82,3403.0,140.2163,140.3003,140.1659,140.1659,3403.0
2018-03-21 13:40:00,166.82,166.9,166.79,166.79,1300.0,140.1659,140.2331,140.1407,140.1407,1300.0
2018-03-21 13:45:00,166.81,167.02,166.81,166.97,2239.0,140.1575,140.3339,140.1575,140.2919,2239.0
2018-03-21 13:50:00,166.93,167.07,166.93,167.07,2162.0,140.2583,140.3759,140.2583,140.3759,2162.0
2018-03-21 13:55:00,167.07,167.21,167.0,167.1,4657.0,140.3759,140.4936,140.3171,140.4012,4657.0
2018-03-21 14:00:00,167.09,167.79,166.79,166.79,7154.0,140.3928,140.9809,140.1407,140.1407,7154.0
2018-03-21 14:05:00,167.01,167.7,167.01,167.7,4681.0,140.3255,140.9053,140.3255,140.9053,4681.0
2018-03-21 14:10:00,167.59,167.59,167.37,167.48,2271.0,140.8129,140.8129,140.628,140.7204,2271.0
2018-03-21 14:15:00,167.49,167.79,167.35,167.51,4969.0,140.7288,140.9809,140.6112,140.7456,4969.0
2018-03-21 14:20:00,167.54,167.56,167.22,167.3,9447.0,140.7709,140.7877,140.502,140.5692,9447.0
2018-03-21 14:25:00,167.2,167.2,166.94,167.01,2795.0,140.4852,140.4852,140.2667,140.3255,2795.0
2018-03-21 14:30:00,167.07,167.08,166.76,166.89,4936.0,140.3759,140.3843,140.1155,140.2247,4936.0
2018-03-21 14:35:00,166.94,166.94,166.43,166.43,6463.0,140.2667,140.2667,139.8382,139.8382,6463.0
2018-03-21 14:40:00,166.47,166.79,166.47,166.72,3200.0,139.8718,140.1407,139.8718,140.0819,3200.0
2018-03-21 14:45:00,166.77,166.82,166.43,166.45,2100.0,140.1239,140.1659,139.8382,139.855,2100.0
2018-03-21 14:50:00,166.36,166.39,166.15,166.18,11310.0,139.7794,139.8046,139.6029,139.6281,11310.0
2018-03-21 14:55:00,166.21,166.32,166.11,166.29,2949.0,139.6534,139.7458,139.5693,139.7206,2949.0
2018-03-21 15:00:00,166.44,166.79,166.44,166.79,4785.0,139.8466,140.1407,139.8466,140.1407,4785.0
2018-03-21 15:05:00,166.78,167.0,166.64,166.99,5207.0,140.1323,140.3171,140.0147,140.3087,5207.0
2018-03-21 15:10:00,166.95,167.36,166.88,167.36,5989.0,140.2751,140.6196,140.2163,140.6196,5989.0
2018-03-21 15:15:00,167.35,167.39,167.13,167.22,3616.0,140.6112,140.6448,140.4264,140.502,3616.0
2018-03-21 15:20:00,167.21,167.31,167.06,167.14,5466.0,140.4936,140.5776,140.3675,140.4348,5466.0
2018-03-21 15:25:00,167.11,167.12,166.85,166.85,6414.0,140.4096,140.418,140.1911,140.1911,6414.0
2018-03-21 15:30:00,166.83,166.99,166.76,166.98,5328.0,140.1743,140.3087,140.1155,140.3003,5328.0
2018-03-21 15:35:00,166.94,167.12,166.86,166.99,6543.0,140.2667,140.418,140.1995,140.3087,6543.0
2018-03-21 15:40:00,166.95,166.99,166.65,166.65,8814.0,140.2751,140.3087,140.0231,140.0231,8814.0
2018-03-21 15:45:00,166.55,166.87,166.55,166.8,10009.0,139.939,140.2079,139.939,140.1491,10009.0
2018-03-21 15:50:00,166.77,166.77,166.44,166.47,19035.0,140.1239,140.1239,139.8466,139.8718,19035.0
2018-03-21 15:55:00,166.53,166.54,166.24,166.24,25816.0,139.9222,139.9306,139.6786,139.6786,25816.0
2018-03-22 09:30:00,164.68,165.28,164.59,164.8,12668.0,138.3678,138.8719,138.2922,138.4686,12668.0
2018-03-22 09:35:00,164.85,165.18,164.85,164.97,6369.0,138.5107,138.7879,138.5107,138.6115,6369.0
2018-03-22 09:40:00,164.97,165.16,164.89,165.16,10235.0,138.6115,138.7711,138.5443,138.7711,10235.0
2018-03-22 09:45:00,165.19,165.19,164.75,164.79,10615.0,138.7963,138.7963,138.4266,138.4602,10615.0
2018-03-22 09:50:00,164.81,164.91,164.62,164.64,4447.0,138.477,138.5611,138.3174,138.3342,4447.0
2018-03-22 09:55:00,164.73,164.76,164.3,164.3,12358.0,138.4098,138.435,138.0485,138.0485,12358.0
2018-03-22 10:00:00,164.34,164.45,164.27,164.27,10683.0,138.0821,138.1746,138.0233,138.0233,10683.0
2018-03-22 10:05:00,164.25,164.35,164.04,164.22,13585.0,138.0065,138.0905,137.8301,137.9813,13585.0
2018-03-22 10:10:00,164.28,164.7,164.16,164.65,14293.0,138.0317,138.3846,137.9309,138.3426,14293.0
2018-03-22 10:15:00,164.64,165.03,164.61,164.8,4590.0,138.3342,138.6619,138.309,138.4686,4590.0
2018-03-22 10:20:00,164.79,164.81,164.22,164.33,14103.0,138.4602,138.477,137.9813,138.0737,14103.0
2018-03-22 10:25:00,164.33,164.36,164.12,164.17,5635.0,138.0737,138.0989,137.8973,137.9393,5635.0
2018-03-22 10:30:00,164.09,164.09,163.79,163.8,6172.0,137.8721,137.8721,137.62,137.6284,6172.0
2018-03-22 10:35:00,163.82,163.9,163.61,163.87,11435.0,137.6452,137.7124,137.4688,137.6872,11435.0
2018-03-22 10:40:00,163.91,163.91,163.6,163.6,7398.0,137.7208,137.7208,137.4604,137.4604,7398.0
2018-03-22 10:45:00,163.76,163.82,163.44,163.44,6258.0,137.5948,137.6452,137.3259,137.3259,6258.0
2018-03-22 10:50:00,163.54,163.54,163.01,163.26,28056.0,137.41,137.41,136.9646,137.1747,28056.0
2018-03-22 10:55:00,163.21,163.45,163.09,163.45,5903.0,137.1327,137.3343,137.0319,137.3343,5903.0
2018-03-22 11:00:00,163.55,163.9,163.42,163.76,5356.0,137.4184,137.7124,137.3091,137.5948,5356.0
2018-03-22 11:05:00,163.83,163.83,163.51,163.63,4588.0,137.6536,137.6536,137.3848,137.4856,4588.0
2018-03-22 11:10:00,163.67,163.68,163.47,163.5,5665.0,137.5192,137.5276,137.3511,137.3764,5665.0
2018-03-22 11:15:00,163.44,163.48,163.38,163.48,7000.0,137.3259,137.3595,137.2755,137.3595,7000.0
2018-03-22 11:20:00,163.39,163.45,163.17,163.27,3504.0,137.2839,137.3343,137.0991,137.1831,3504.0
2018-03-22 11:25:00,163.29,163.29,162.81,162.92,6455.0,137.1999,137.1999,136.7966,136.889,6455.0
2018-03-22 11:30:00,162.96,163.07,162.57,162.62,24576.0,136.9226,137.0151,136.5949,136.637,24576.0
2018-03-22 11:35:00,162.61,162.73,162.5,162.64,5550.0,136.6286,136.7294,136.5361,136.6538,5550.0
2018-03-22 11:40:00,162.71,162.72,162.33,162.69,8651.0,136.7126,136.721,136.3933,136.6958,8651.0
2018-03-22 11:45:00,162.66,162.66,162.53,162.59,2679.0,136.6706,136.6706,136.5613,136.6118,2679.0
2018-03-22 11:50:00,162.61,162.77,162.51,162.73,7300.0,136.6286,136.763,136.5445,136.7294,7300.0
2018-03-22 11:55:00,162.72,162.95,162.72,162.82,11479.0,136.721,136.9142,136.721,136.805,11479.0
2018-03-22 12:00:00,162.82,163.03,162.67,163.03,5262.0,136.805,136.9814,136.679,136.9814,5262.0
2018-03-22 12:05:00,163.08,163.19,163.04,163.1,5864.0,137.0235,137.1159,136.9899,137.0403,5864.0
2018-03-22 12:10:00,163.15,163.28,163.15,163.21,3921.0,137.0823,137.1915,137.0823,137.1327,3921.0
2018-03-22 12:15:00,163.2,163.81,163.14,163.51,4627.0,137.1243,137.6368,137.0739,137.3848,4627.0
2018-03-22 12:20:00,163.64,163.74,163.48,163.61,2974.0,137.494,137.578,137.3595,137.4688,2974.0
2018-03-22 12:25:00,163.52,163.94,163.5,163.94,3900.0,137.3932,137.7461,137.3764,137.7461,3900.0
2018-03-22 12:30:00,163.84,163.86,163.79,163.84,1501.0,137.662,137.6788,137.62,137.662,1501.0
2018-03-22 12:35:00,163.91,164.07,163.82,163.84,2342.0,137.7208,137.8553,137.6452,137.662,2342.0
2018-03-22 12:40:00,163.79,163.79,163.51,163.51,3900.0,137.62,137.62,137.3848,137.3848,3900.0
2018-03-22 12:45:00,163.49,163.61,163.41,163.5,6477.0,137.368,137.4688,137.3007,137.3764,6477.0
2018-03-22 12:50:00,163.55,163.7,163.48,163.55,2724.0,137.4184,137.5444,137.3595,137.4184,2724.0
2018-03-22 12:55:00,163.55,163.57,163.21,163.22,1914.0,137.4184,137.4352,137.1327,137.1411,1914.0
2018-03-22 13:00:00,163.25,163.25,162.98,163.18,11989.0,137.1663,137.1663,136.9394,137.1075,11989.0
2018-03-22 13:05:00,163.17,163.23,163.06,163.16,5123.0,137.0991,137.1495,137.0067,137.0907,5123.0
2018-03-22 13:10:00,163.17,163.55,163.14,163.55,4033.0,137.0991,137.4184,137.0739,137.4184,4033.0
2018-03-22 13:15:00,163.51,163.51,163.35,163.35,2007.0,137.3848,137.3848,137.2503,137.2503,2007.0
2018-03-22 13:20:00,163.32,163.7,163.27,163.7,3122.0,137.2251,137.5444,137.1831,137.5444,3122.0
2018-03-22 13:25:00,163.64,163.91,163.55,163.88,2319.0,137.494,137.7208,137.4184,137.6956,2319.0
2018-03-22 13:30:00,163.96,163.96,163.61,163.84,3073.0,137.7629,137.7629,137.4688,137.662,3073.0
2018-03-22 13:35:00,163.89,163.98,163.73,163.84,4400.0,137.704,137.7797,137.5696,137.662,4400.0
2018-03-22 13:40:00,163.76,163.81,163.65,163.79,6049.0,137.5948,137.6368,137.5024,137.62,6049.0
2018-03-22 13:45:00,163.84,164.01,163.66,163.71,5714.0,137.662,137.8049,137.5108,137.5528,5714.0
2018-03-22 13:50:00,163.64,163.7,163.44,163.44,6818.0,137.494,137.5444,137.3259,137.3259,6818.0
2018-03-22 13:55:00,163.44,163.51,163.35,163.42,4400.0,137.3259,137.3848,137.2503,137.3091,4400.0
2018-03-22 14:00:00,163.47,163.62,163.41,163.44,6211.0,137.3511,137.4772,137.3007,137.3259,6211.0
2018-03-22 14:05:00,163.38,163.46,163.07,163.07,2638.0,137.2755,137.3427,137.0151,137.0151,2638.0
2018-03-22 14:10:00,163.03,163.13,162.98,163.1,4400.0,136.9814,137.0655,136.9394,137.0403,4400.0
2018-03-22 14:15:00,163.07,163.15,163.02,163.02,5097.0,137.0151,137.0823,136.973,136.973,5097.0
2018-03-22 14:20:00,163.06,163.11,162.7,162.81,4366.0,137.0067,137.0487,136.7042,136.7966,4366.0
2018-03-22 14:25:00,162.77,162.83,162.47,162.49,5154.0,136.763,136.8134,136.5109,136.5277,5154.0
2018-03-22 14:30:00,162.47,162.5,162.3,162.44,11509.0,136.5109,136.5361,136.3681,136.4857,11509.0
2018-03-22 14:35:00,162.48,162.74,162.48,162.74,2400.0,136.5193,136.7378,136.5193,136.7378,2400.0
2018-03-22 14:40:00,162.75,162.79,162.6,162.67,4558.0,136.7462,136.7798,136.6202,136.679,4558.0
2018-03-22 14:45:00,162.67,162.69,162.5,162.56,5130.0,136.679,136.6958,136.5361,136.5865,5130.0
2018-03-22 14:50:00,162.46,162.54,162.24,162.24,4192.0,136.5025,136.5697,136.3177,136.3177,4192.0
2018-03-22 14:55:00,162.12,162.26,162.0,162.11,9404.0,136.2168,136.3345,136.116,136.2084,9404.0
2018-03-22 15:00:00,162.13,162.51,162.01,162.29,8021.0,136.2252,136.5445,136.1244,136.3597,8021.0
2018-03-22 15:05:00,162.28,162.3,162.07,162.16,10898.0,136.3513,136.3681,136.1748,136.2505,10898.0
2018-03-22 15:10:00,162.21,162.27,161.8,162.21,14615.0,136.2925,136.3429,135.948,136.2925,14615.0
2018-03-22 15:15:00,162.13,162.13,161.76,161.84,15193.0,136.2252,136.2252,135.9144,135.9816,15193.0
2018-03-22 15:20:00,161.84,162.25,161.84,162.18,7365.0,135.9816,136.3261,135.9816,136.2673,7365.0
2018-03-22 15:25:00,162.08,162.08,161.81,161.82,7706.0,136.1832,136.1832,135.9564,135.9648,7706.0
2018-03-22 15:30:00,161.81,161.83,161.64,161.72,17060.0,135.9564,135.9732,135.8135,135.8808,17060.0
2018-03-22 15:35:00,161.71,161.72,161.33,161.46,10431.0,135.8724,135.8808,135.5531,135.6623,10431.0
2018-03-22 15:40:00,161.42,161.42,161.21,161.33,17640.0,135.6287,135.6287,135.4522,135.5531,17640.0
2018-03-22 15:45:00,161.29,161.34,160.86,161.13,55588.0,135.5195,135.5615,135.1582,135.385,55588.0
2018-03-22 15:50:00,161.1,161.29,161.01,161.11,23215.0,135.3598,135.5195,135.2842,135.3682,23215.0
2018-03-22 15:55:00,161.11,161.37,160.93,161.19,108912.0,135.3682,135.5867,135.217,135.4354,108912.0
2018-03-23 09:30:00,161.89,162.53,161.84,162.07,11967.0,136.0236,136.5613,135.9816,136.1748,11967.0
2018-03-23 09:35:00,162.08,162.39,161.71,162.3,10510.0,136.1832,136.4437,135.8724,136.3681,10510.0
2018-03-23 09:40:00,162.11,162.11,161.75,161.8,746.0,136.2084,136.2084,135.906,135.948,746.0
2018-03-23 09:45:00,161.81,161.82,161.22,161.29,4835.0,135.9564,135.9648,135.4606,135.5195,4835.0
2018-03-23 09:50:00,161.22,161.53,161.19,161.43,3736.0,135.4606,135.7211,135.4354,135.6371,3736.0
2018-03-23 09:55:00,161.54,161.65,161.32,161.32,2400.0,135.7295,135.8219,135.5447,135.5447,2400.0
2018-03-23 10:00:00,161.34,161.77,161.34,161.59,5369.0,135.5615,135.9228,135.5615,135.7715,5369.0
2018-03-23 10:05:00,161.68,161.68,161.31,161.45,5148.0,135.8471,135.8471,135.5363,135.6539,5148.0
2018-03-23 10:10:00,161.52,161.63,161.23,161.28,4217.0,135.7127,135.8051,135.469,135.5111,4217.0
2018-03-23 10:15:00,161.32,161.42,160.92,160.95,4322.0,135.5447,135.6287,135.2086,135.2338,4322.0
2018-03-23 10:20:00,160.98,161.0,160.71,160.87,5157.0,135.259,135.2758,135.0321,135.1666,5157.0
2018-03-23 10:25:00,160.85,161.11,160.85,161.08,4307.0,135.1498,135.3682,135.1498,135.343,4307.0
2018-03-23 10:30:00,161.11,161.32,161.0,161.32,5401.0,135.3682,135.5447,135.2758,135.5447,5401.0
2018-03-23 10:35:00,161.3,161.3,160.99,160.99,6500.0,135.5279,135.5279,135.2674,135.2674,6500.0
2018-03-23 10:40:00,160.84,161.16,160.84,160.97,1700.0,135.1414,135.4102,135.1414,135.2506,1700.0
2018-03-23 10:45:00,160.89,161.2,160.75,160.84,4796.0,135.1834,135.4438,135.0657,135.1414,4796.0
2018-03-23 10:50:00,160.83,160.95,160.74,160.95,2501.0,135.133,135.2338,135.0573,135.2338,2501.0
2018-03-23 10:55:00,160.94,161.57,160.94,161.57,4800.0,135.2254,135.7547,135.2254,135.7547,4800.0
2018-03-23 11:00:00,161.57,161.61,160.97,161.1,11897.0,135.7547,135.7883,135.2506,135.3598,11897.0
2018-03-23 11:05:00,161.08,161.08,160.85,160.87,1917.0,135.343,135.343,135.1498,135.1666,1917.0
2018-03-23 11:10:00,160.79,160.85,160.78,160.85,1017.0,135.0994,135.1498,135.0909,135.1498,1017.0
2018-03-23 11:15:00,160.95,160.95,160.73,160.79,2217.0,135.2338,135.2338,135.0489,135.0994,2217.0
2018-03-23 11:20:00,160.79,160.9,160.62,160.9,2460.0,135.0994,135.1918,134.9565,135.1918,2460.0
2018-03-23 11:25:00,160.79,160.86,160.62,160.62,4163.0,135.0994,135.1582,134.9565,134.9565,4163.0
2018-03-23 11:30:00,160.66,160.83,160.6,160.65,4481.0,134.9901,135.133,134.9397,134.9817,4481.0
2018-03-23 11:35:00,160.56,160.64,160.12,160.12,4607.0,134.9061,134.9733,134.5364,134.5364,4607.0
2018-03-23 11:40:00,160.17,160.27,160.04,160.04,2202.0,134.5784,134.6624,134.4692,134.4692,2202.0
2018-03-23 11:45:00,160.06,160.18,159.89,160.1,6300.0,134.486,134.5868,134.3432,134.5196,6300.0
2018-03-23 11:50:00,160.04,160.04,159.79,160.02,6100.0,134.4692,134.4692,134.2591,134.4524,6100.0
2018-03-23 11:55:00,159.9,159.94,159.8,159.94,1500.0,134.3516,134.3852,134.2675,134.3852,1500.0
2018-03-23 12:00:00,160.04,160.36,160.04,160.36,3081.0,134.4692,134.7381,134.4692,134.7381,3081.0
2018-03-23 12:05:00,160.38,160.51,160.21,160.47,3559.0,134.7549,134.8641,134.612,134.8305,3559.0
2018-03-23 12:10:00,160.4,160.45,160.29,160.45,3249.0,134.7717,134.8137,134.6792,134.8137,3249.0
2018-03-23 12:15:00,160.42,160.47,160.1,160.1,2490.0,134.7885,134.8305,134.5196,134.5196,2490.0
2018-03-23 12:20:00,160.14,160.34,160.09,160.34,1450.0,134.5532,134.7213,134.5112,134.7213,1450.0
2018-03-23 12:25:00,160.32,160.62,160.32,160.62,2682.0,134.7044,134.9565,134.7044,134.9565,2682.0
2018-03-23 12:30:00,160.61,160.72,160.5,160.55,13326.0,134.9481,135.0405,134.8557,134.8977,13326.0
2018-03-23 12:35:00,160.57,160.58,160.16,160.16,3859.0,134.9145,134.9229,134.57,134.57,3859.0
2018-03-23 12:40:00,159.97,160.12,159.81,160.06,9295.0,134.4104,134.5364,134.2759,134.486,9295.0
2018-03-23 12:45:00,160.04,160.11,159.85,160.02,2790.0,134.4692,134.528,134.3095,134.4524,2790.0
2018-03-23 12:50:00,159.99,160.18,159.91,160.06,3015.0,134.4272,134.5868,134.36,134.486,3015.0
2018-03-23 12:55:00,159.98,159.99,159.83,159.98,3654.0,134.4188,134.4272,134.2927,134.4188,3654.0
2018-03-23 13:00:00,159.91,160.2,159.84,160.18,7000.0,134.36,134.6036,134.3011,134.5868,7000.0
2018-03-23 13:05:00,160.11,160.17,159.91,160.17,6013.0,134.528,134.5784,134.36,134.5784,6013.0
2018-03-23 13:10:00,160.29,160.48,160.26,160.32,3710.0,134.6792,134.8389,134.654,134.7044,3710.0
2018-03-23 13:15:00,160.19,160.3,160.14,160.15,5017.0,134.5952,134.6876,134.5532,134.5616,5017.0
2018-03-23 13:20:00,160.15,160.42,160.0,160.42,2700.0,134.5616,134.7885,134.4356,134.7885,2700.0
2018-03-23 13:25:00,160.53,160.68,160.28,160.56,3018.0,134.8809,135.0069,134.6708,134.9061,3018.0
2018-03-23 13:30:00,160.64,160.79,160.51,160.73,2737.0,134.9733,135.0994,134.8641,135.0489,2737.0
2018-03-23 13:35:00,160.72,160.76,160.38,160.47,3435.0,135.0405,135.0741,134.7549,134.8305,3435.0
2018-03-23 13:40:00,160.44,160.61,160.39,160.55,3557.0,134.8053,134.9481,134.7633,134.8977,3557.0
2018-03-23 13:45:00,160.53,160.73,160.53,160.73,600.0,134.8809,135.0489,134.8809,135.0489,600.0
2018-03-23 13:50:00,160.78,160.95,160.77,160.95,1947.0,135.0909,135.2338,135.0825,135.2338,1947.0
2018-03-23 13:55:00,161.07,161.12,160.87,160.99,2400.0,135.3346,135.3766,135.1666,135.2674,2400.0
2018-03-23 14:00:00,161.05,161.18,161.01,161.12,2000.0,135.3178,135.427,135.2842,135.3766,2000.0
2018-03-23 14:05:00,161.07,161.08,160.84,161.0,6415.0,135.3346,135.343,135.1414,135.2758,6415.0
2018-03-23 14:10:00,161.0,161.13,160.63,160.63,16380.0,135.2758,135.385,134.9649,134.9649,16380.0
2018-03-23 14:15:00,160.6,160.68,160.49,160.62,10329.0,134.9397,135.0069,134.8473,134.9565,10329.0
2018-03-23 14:20:00,160.54,160.58,160.26,160.43,4584.0,134.8893,134.9229,134.654,134.7969,4584.0
2018-03-23 14:25:00,160.39,160.41,160.24,160.38,2350.0,134.7633,134.7801,134.6372,134.7549,2350.0
2018-03-23 14:30:00,160.39,160.47,160.31,160.31,1524.0,134.7633,134.8305,134.696,134.696,1524.0
2018-03-23 14:35:00,160.34,160.54,160.24,160.46,2767.0,134.7213,134.8893,134.6372,134.8221,2767.0
2018-03-23 14:40:00,160.5,160.72,160.38,160.48,2863.0,134.8557,135.0405,134.7549,134.8389,2863.0
2018-03-23 14:45:00,160.46,160.46,159.96,160.03,6889.0,134.8221,134.8221,134.402,134.4608,6889.0
2018-03-23 14:50:00,159.96,159.96,159.49,159.74,12250.0,134.402,134.402,134.0071,134.2171,12250.0
2018-03-23 14:55:00,159.68,159.68,158.97,158.97,6708.0,134.1667,134.1667,133.5701,133.5701,6708.0
2018-03-23 15:00:00,159.13,159.41,158.83,158.83,4874.0,133.7046,133.9398,133.4525,133.4525,4874.0
2018-03-23 15:05:00,158.91,158.97,158.72,158.82,4821.0,133.5197,133.5701,133.3601,133.4441,4821.0
2018-03-23 15:10:00,158.87,159.15,158.6,158.92,5679.0,133.4861,133.7214,133.2593,133.5281,5679.0
2018-03-23 15:15:00,159.06,159.4,158.88,159.03,8107.0,133.6458,133.9314,133.4945,133.6206,8107.0
2018-03-23 15:20:00,159.04,159.06,158.5,158.5,5365.0,133.629,133.6458,133.1752,133.1752,5365.0
2018-03-23 15:25:00,158.53,158.87,158.43,158.71,6100.0,133.2004,133.4861,133.1164,133.3517,6100.0
2018-03-23 15:30:00,158.61,158.82,158.47,158.71,6226.0,133.2677,133.4441,133.15,133.3517,6226.0
2018-03-23 15:35:00,158.58,158.59,158.2,158.44,8101.0,133.2425,133.2509,132.9232,133.1248,8101.0
2018-03-23 15:40:00,158.53,158.69,158.11,158.17,10750.0,133.2004,133.3349,132.8476,132.898,10750.0
2018-03-23 15:45:00,158.17,158.25,157.99,158.23,16630.0,132.898,132.9652,132.7467,132.9484,16630.0
2018-03-23 15:50:00,158.17,158.2,157.71,157.9,19571.0,132.898,132.9232,132.5115,132.6711,19571.0
2018-03-23 15:55:00,157.84,158.34,157.79,158.03,70595.0,132.6207,133.0408,132.5787,132.7803,70595.0
2018-03-26 09:30:00,160.18,161.0,160.18,160.34,13629.0,134.5868,135.2758,134.5868,134.7213,13629.0
2018-03-26 09:35:00,160.91,160.91,159.91,160.2,23827.0,135.2002,135.2002,134.36,134.6036,23827.0
2018-03-26 09:40:00,160.27,160.66,160.25,160.5,5163.0,134.6624,134.9901,134.6456,134.8557,5163.0
2018-03-26 09:45:00,160.57,160.69,160.28,160.51,14866.0,134.9145,135.0153,134.6708,134.8641,14866.0
2018-03-26 09:50:00,160.46,160.92,160.39,160.92,26471.0,134.8221,135.2086,134.7633,135.2086,26471.0
2018-03-26 09:55:00,160.92,161.15,160.82,161.08,6295.0,135.2086,135.4018,135.1246,135.343,6295.0
2018-03-26 10:00:00,161.01,161.28,160.83,160.83,47144.0,135.2842,135.5111,135.133,135.133,47144.0
2018-03-26 10:05:00,160.9,161.0,160.59,160.59,2000.0,135.1918,135.2758,134.9313,134.9313,2000.0
2018-03-26 10:10:00,160.59,160.59,160.03,160.07,11931.0,134.9313,134.9313,134.4608,134.4944,11931.0
2018-03-26 10:15:00,160.08,160.3,160.02,160.23,7912.0,134.5028,134.6876,134.4524,134.6288,7912.0
2018-03-26 10:20:00,160.28,160.56,160.19,160.19,7825.0,134.6708,134.9061,134.5952,134.5952,7825.0
2018-03-26 10:25:00,160.13,160.24,159.91,159.92,2688.0,134.5448,134.6372,134.36,134.3684,2688.0
2018-03-26 10:30:00,160.01,160.13,159.92,160.11,5956.0,134.444,134.5448,134.3684,134.528,5956.0
2018-03-26 10:35:00,160.09,160.25,160.02,160.25,1864.0,134.5112,134.6456,134.4524,134.6456,1864.0
2018-03-26 10:40:00,160.27,160.27,159.83,159.83,3882.0,134.6624,134.6624,134.2927,134.2927,3882.0
2018-03-26 10:45:00,159.73,159.76,159.56,159.65,4429.0,134.2087,134.2339,134.0659,134.1415,4429.0
2018-03-26 10:50:00,159.73,159.78,159.54,159.61,3253.0,134.2087,134.2507,134.0491,134.1079,3253.0
2018-03-26 10:55:00,159.61,159.64,159.32,159.33,4503.0,134.1079,134.1331,133.8642,133.8726,4503.0
2018-03-26 11:00:00,159.39,159.49,159.19,159.35,4269.0,133.923,134.0071,133.755,133.8894,4269.0
2018-03-26 11:05:00,159.29,159.29,158.77,158.77,3400.0,133.839,133.839,133.4021,133.4021,3400.0
2018-03-26 11:10:00,158.78,159.21,158.78,159.09,6140.0,133.4105,133.7718,133.4105,133.671,6140.0
2018-03-26 11:15:00,159.1,159.14,158.69,158.69,3640.0,133.6794,133.713,133.3349,133.3349,3640.0
2018-03-26 11:20:00,158.6,158.97,158.51,158.92,6359.0,133.2593,133.5701,133.1836,133.5281,6359.0
2018-03-26 11:25:00,158.92,158.93,158.62,158.62,9138.0,133.5281,133.5365,133.2761,133.2761,9138.0
2018-03-26 11:30:00,158.62,159.1,158.52,159.01,8583.0,133.2761,133.6794,133.192,133.6038,8583.0
2018-03-26 11:35:00,159.02,159.08,158.92,158.94,5301.0,133.6122,133.6626,133.5281,133.5449,5301.0
2018-03-26 11:40:00,158.95,159.5,158.89,159.41,9706.0,133.5533,134.0155,133.5029,133.9398,9706.0
2018-03-26 11:45:00,159.44,159.44,159.22,159.25,5682.0,133.9651,133.9651,133.7802,133.8054,5682.0
2018-03-26 11:50:00,159.4,159.78,159.4,159.58,4499.0,133.9314,134.2507,133.9314,134.0827,4499.0
2018-03-26 11:55:00,159.7,159.7,159.36,159.58,2600.0,134.1835,134.1835,133.8978,134.0827,2600.0
2018-03-26 12:00:00,159.47,159.55,159.26,159.39,7061.0,133.9903,134.0575,133.8138,133.923,7061.0
2018-03-26 12:05:00,159.29,159.81,159.29,159.8,6457.0,133.839,134.2759,133.839,134.2675,6457.0
2018-03-26 12:10:00,159.81,159.96,159.8,159.96,2100.0,134.2759,134.402,134.2675,134.402,2100.0
2018-03-26 12:15:00,159.91,159.92,159.79,159.79,5243.0,134.36,134.3684,134.2591,134.2591,5243.0
2018-03-26 12:20:00,159.88,160.17,159.88,160.04,10433.0,134.3347,134.5784,134.3347,134.4692,10433.0
2018-03-26 12:25:00,160.14,160.3,160.1,160.11,2293.0,134.5532,134.6876,134.5196,134.528,2293.0
2018-03-26 12:30:00,160.11,160.19,160.11,160.17,900.0,134.528,134.5952,134.528,134.5784,900.0
2018-03-26 12:35:00,160.28,160.36,159.89,159.89,6204.0,134.6708,134.7381,134.3432,134.3432,6204.0
2018-03-26 12:40:00,159.96,160.1,159.96,159.98,2400.0,134.402,134.5196,134.402,134.4188,2400.0
2018-03-26 12:45:00,160.01,160.07,159.74,159.86,8806.0,134.444,134.4944,134.2171,134.3179,8806.0
2018-03-26 12:50:00,159.82,159.96,159.8,159.94,7379.0,134.2843,134.402,134.2675,134.3852,7379.0
2018-03-26 12:55:00,159.85,160.02,159.85,159.97,2566.0,134.3095,134.4524,134.3095,134.4104,2566.0
2018-03-26 13:00:00,159.94,160.21,159.94,160.03,3738.0,134.3852,134.612,134.3852,134.4608,3738.0
2018-03-26 13:05:00,160.03,160.09,160.01,160.06,1000.0,134.4608,134.5112,134.444,134.486,1000.0
2018-03-26 13:10:00,159.97,160.02,159.88,159.96,1997.0,134.4104,134.4524,134.3347,134.402,1997.0
2018-03-26 13:15:00,160.09,160.23,160.0,160.0,3922.0,134.5112,134.6288,134.4356,134.4356,3922.0
2018-03-26 13:20:00,160.03,160.03,159.78,159.9,10384.0,134.4608,134.4608,134.2507,134.3516,10384.0
2018-03-26 13:25:00,159.94,159.94,159.71,159.84,12229.0,134.3852,134.3852,134.1919,134.3011,12229.0
2018-03-26 13:30:00,159.71,159.72,159.56,159.56,2207.0,134.1919,134.2003,134.0659,134.0659,2207.0
2018-03-26 13:35:00,159.62,159.94,159.6,159.94,2743.0,134.1163,134.3852,134.0995,134.3852,2743.0
2018-03-26 13:40:00,159.95,160.02,159.84,159.87,3282.0,134.3936,134.4524,134.3011,134.3263,3282.0
2018-03-26 13:45:00,159.91,159.91,159.77,159.77,1000.0,134.36,134.36,134.2423,134.2423,1000.0
2018-03-26 13:50:00,159.82,159.84,159.65,159.71,2608.0,134.2843,134.3011,134.1415,134.1919,2608.0
2018-03-26 13:55:00,159.76,159.89,159.76,159.84,6071.0,134.2339,134.3432,134.2339,134.3011,6071.0
2018-03-26 14:00:00,159.92,160.1,159.86,160.1,6643.0,134.3684,134.5196,134.3179,134.5196,6643.0
2018-03-26 14:05:00,160.17,160.39,160.06,160.27,7968.0,134.5784,134.7633,134.486,134.6624,7968.0
2018-03-26 14:10:00,160.28,160.6,160.19,160.56,1621.0,134.6708,134.9397,134.5952,134.9061,1621.0
2018-03-26 14:15:00,160.58,160.7,160.55,160.7,4691.0,134.9229,135.0237,134.8977,135.0237,4691.0
2018-03-26 14:20:00,160.77,160.78,160.46,160.47,2001.0,135.0825,135.0909,134.8221,134.8305,2001.0
2018-03-26 14:25:00,160.42,160.71,160.42,160.5,4208.0,134.7885,135.0321,134.7885,134.8557,4208.0
2018-03-26 14:30:00,160.58,160.68,160.37,160.44,4449.0,134.9229,135.0069,134.7465,134.8053,4449.0
2018-03-26 14:35:00,160.5,160.67,160.47,160.57,2613.0,134.8557,134.9985,134.8305,134.9145,2613.0
2018-03-26 14:40:00,160.59,160.67,160.5,160.51,3217.0,134.9313,134.9985,134.8557,134.8641,3217.0
2018-03-26 14:45:00,160.5,160.52,160.3,160.35,4117.0,134.8557,134.8725,134.6876,134.7297,4117.0
2018-03-26 14:50:00,160.49,160.83,160.41,160.83,3123.0,134.8473,135.133,134.7801,135.133,3123.0
2018-03-26 14:55:00,160.81,160.88,160.65,160.65,5315.0,135.1162,135.175,134.9817,134.9817,5315.0
2018-03-26 15:00:00,160.66,161.05,160.66,161.05,5800.0,134.9901,135.3178,134.9901,135.3178,5800.0
2018-03-26 15:05:00,161.05,161.1,160.93,161.1,5615.0,135.3178,135.3598,135.217,135.3598,5615.0
2018-03-26 15:10:00,161.1,161.1,160.94,160.99,5187.0,135.3598,135.3598,135.2254,135.2674,5187.0
2018-03-26 15:15:00,160.95,161.05,160.91,161.0,5576.0,135.2338,135.3178,135.2002,135.2758,5576.0
2018-03-26 15:20:00,161.04,161.07,160.89,160.89,6501.0,135.3094,135.3346,135.1834,135.1834,6501.0
2018-03-26 15:25:00,160.88,160.95,160.79,160.8,8835.0,135.175,135.2338,135.0994,135.1078,8835.0
2018-03-26 15:30:00,160.8,161.18,160.79,161.13,7152.0,135.1078,135.427,135.0994,135.385,7152.0
2018-03-26 15:35:00,161.12,161.14,160.92,160.96,4888.0,135.3766,135.3934,135.2086,135.2422,4888.0
2018-03-26 15:40:00,161.0,161.05,160.91,161.02,12776.0,135.2758,135.3178,135.2002,135.2926,12776.0
2018-03-26 15:45:00,160.95,161.01,160.79,160.94,21063.0,135.2338,135.2842,135.0994,135.2254,21063.0
2018-03-26 15:50:00,160.98,161.0,160.84,160.87,16796.0,135.259,135.2758,135.1414,135.1666,16796.0
2018-03-26 15:55:00,160.91,161.04,160.83,160.94,32064.0,135.2002,135.3094,135.133,135.2254,32064.0
2018-03-27 09:30:00,161.33,161.51,160.59,160.59,13936.0,135.5531,135.7043,134.9313,134.9313,13936.0
2018-03-27 09:35:00,160.58,160.87,160.21,160.39,8219.0,134.9229,135.1666,134.612,134.7633,8219.0
2018-03-27 09:40:00,160.29,160.55,160.27,160.27,1714.0,134.6792,134.8977,134.6624,134.6624,1714.0
2018-03-27 09:45:00,160.27,160.37,160.17,160.37,300.0,134.6624,134.7465,134.5784,134.7465,300.0
2018-03-27 09:50:00,160.26,160.52,160.26,160.33,6238.0,134.654,134.8725,134.654,134.7128,6238.0
2018-03-27 09:55:00,160.46,160.77,160.41,160.77,2172.0,134.8221,135.0825,134.7801,135.0825,2172.0
2018-03-27 10:00:00,160.68,160.92,160.52,160.59,4101.0,135.0069,135.2086,134.8725,134.9313,4101.0
2018-03-27 10:05:00,160.69,160.8,160.15,160.49,10081.0,135.0153,135.1078,134.5616,134.8473,10081.0
2018-03-27 10:10:00,160.43,160.44,160.17,160.17,6962.0,134.7969,134.8053,134.5784,134.5784,6962.0
2018-03-27 10:15:00,160.24,160.26,159.87,160.11,5839.0,134.6372,134.654,134.3263,134.528,5839.0
2018-03-27 10:20:00,160.03,160.36,160.02,160.25,3517.0,134.4608,134.7381,134.4524,134.6456,3517.0
2018-03-27 10:25:00,160.15,160.31,160.04,160.31,2855.0,134.5616,134.696,134.4692,134.696,2855.0
2018-03-27 10:30:00,160.2,160.3,160.01,160.01,5000.0,134.6036,134.6876,134.444,134.444,5000.0
2018-03-27 10:35:00,160.1,160.52,160.1,160.41,3900.0,134.5196,134.8725,134.5196,134.7801,3900.0
2018-03-27 10:40:00,160.45,160.9,160.38,160.9,2689.0,134.8137,135.1918,134.7549,135.1918,2689.0
2018-03-27 10:45:00,161.0,161.0,160.78,160.78,5258.0,135.2758,135.2758,135.0909,135.0909,5258.0
2018-03-27 10:50:00,160.77,160.85,160.59,160.77,3095.0,135.0825,135.1498,134.9313,135.0825,3095.0
2018-03-27 10:55:00,160.82,160.96,160.71,160.75,5481.0,135.1246,135.2422,135.0321,135.0657,5481.0
2018-03-27 11:00:00,160.7,160.78,160.51,160.65,6229.0,135.0237,135.0909,134.8641,134.9817,6229.0
2018-03-27 11:05:00,160.56,160.65,160.48,160.65,4491.0,134.9061,134.9817,134.8389,134.9817,4491.0
2018-03-27 11:10:00,160.58,160.67,160.43,160.55,5765.0,134.9229,134.9985,134.7969,134.8977,5765.0
2018-03-27 11:15:00,160.58,160.74,160.57,160.7,1625.0,134.9229,135.0573,134.9145,135.0237,1625.0
2018-03-27 11:20:00,160.8,160.88,160.65,160.88,2503.0,135.1078,135.175,134.9817,135.175,2503.0
2018-03-27 11:25:00,160.93,160.98,160.78,160.8,7151.0,135.217,135.259,135.0909,135.1078,7151.0
2018-03-27 11:30:00,160.84,160.87,160.63,160.84,5403.0,135.1414,135.1666,134.9649,135.1414,5403.0
2018-03-27 11:35:00,160.87,160.89,160.79,160.86,4300.0,135.1666,135.1834,135.0994,135.1582,4300.0
2018-03-27 11:40:00,160.88,160.97,160.78,160.97,11648.0,135.175,135.2506,135.0909,135.2506,11648.0
2018-03-27 11:45:00,160.99,161.27,160.96,161.27,8968.0,135.2674,135.5027,135.2422,135.5027,8968.0
2018-03-27 11:50:00,161.23,161.25,161.08,161.15,3100.0,135.469,135.4859,135.343,135.4018,3100.0
2018-03-27 11:55:00,161.19,161.23,161.0,161.23,9002.0,135.4354,135.469,135.2758,135.469,9002.0
2018-03-27 12:00:00,161.24,161.44,161.22,161.36,12301.0,135.4775,135.6455,135.4606,135.5783,12301.0
2018-03-27 12:05:00,161.34,161.34,161.1,161.25,6523.0,135.5615,135.5615,135.3598,135.4859,6523.0
2018-03-27 12:10:00,161.22,161.24,161.15,161.2,6322.0,135.4606,135.4775,135.4018,135.4438,6322.0
2018-03-27 12:15:00,161.17,161.36,161.1,161.26,6856.0,135.4186,135.5783,135.3598,135.4943,6856.0
2018-03-27 12:20:00,161.26,161.3,161.05,161.05,10872.0,135.4943,135.5279,135.3178,135.3178,10872.0
2018-03-27 12:25:00,161.09,161.14,160.96,161.1,5950.0,135.3514,135.3934,135.2422,135.3598,5950.0
2018-03-27 12:30:00,161.09,161.1,160.83,160.95,2220.0,135.3514,135.3598,135.133,135.2338,2220.0
2018-03-27 12:35:00,161.02,161.19,160.95,161.13,5400.0,135.2926,135.4354,135.2338,135.385,5400.0
2018-03-27 12:40:00,161.14,161.27,161.08,161.17,2000.0,135.3934,135.5027,135.343,135.4186,2000.0
2018-03-27 12:45:00,161.25,161.38,161.2,161.33,3318.0,135.4859,135.5951,135.4438,135.5531,3318.0
2018-03-27 12:50:00,161.34,161.34,161.19,161.32,4130.0,135.5615,135.5615,135.4354,135.5447,4130.0
2018-03-27 12:55:00,161.3,161.36,161.11,161.22,4547.0,135.5279,135.5783,135.3682,135.4606,4547.0
2018-03-27 13:00:00,161.22,161.42,161.22,161.41,4151.0,135.4606,135.6287,135.4606,135.6203,4151.0
2018-03-27 13:05:00,161.44,161.71,161.42,161.56,3174.0,135.6455,135.8724,135.6287,135.7463,3174.0
2018-03-27 13:10:00,161.62,161.75,161.49,161.75,2949.0,135.7967,135.906,135.6875,135.906,2949.0
2018-03-27 13:15:00,161.83,161.83,161.63,161.65,3679.0,135.9732,135.9732,135.8051,135.8219,3679.0
2018-03-27 13:20:00,161.64,161.67,161.55,161.56,2100.0,135.8135,135.8387,135.7379,135.7463,2100.0
2018-03-27 13:25:00,161.49,161.68,161.48,161.58,3648.0,135.6875,135.8471,135.6791,135.7631,3648.0
2018-03-27 13:30:00,161.64,161.84,161.64,161.73,1700.0,135.8135,135.9816,135.8135,135.8892,1700.0
2018-03-27 13:35:00,161.78,161.78,161.45,161.45,1500.0,135.9312,135.9312,135.6539,135.6539,1500.0
2018-03-27 13:40:00,161.46,161.55,161.45,161.55,2130.0,135.6623,135.7379,135.6539,135.7379,2130.0
2018-03-27 13:45:00,161.64,161.64,161.28,161.28,2900.0,135.8135,135.8135,135.5111,135.5111,2900.0
2018-03-27 13:50:00,161.28,161.28,160.95,161.1,5981.0,135.5111,135.5111,135.2338,135.3598,5981.0
2018-03-27 13:55:00,161.03,161.41,161.0,161.41,2823.0,135.301,135.6203,135.2758,135.6203,2823.0
2018-03-27 14:00:00,161.27,161.39,160.98,160.98,2220.0,135.5027,135.6035,135.259,135.259,2220.0
2018-03-27 14:05:00,161.06,161.26,161.04,161.13,4228.0,135.3262,135.4943,135.3094,135.385,4228.0
2018-03-27 14:10:00,161.12,161.44,161.11,161.18,3222.0,135.3766,135.6455,135.3682,135.427,3222.0
2018-03-27 14:15:00,161.3,161.38,161.08,161.17,5680.0,135.5279,135.5951,135.343,135.4186,5680.0
2018-03-27 14:20:00,161.34,161.38,161.2,161.2,6925.0,135.5615,135.5951,135.4438,135.4438,6925.0
2018-03-27 14:25:00,161.14,161.17,160.92,161.02,3799.0,135.3934,135.4186,135.2086,135.2926,3799.0
2018-03-27 14:30:00,161.05,161.16,160.96,161.14,5602.0,135.3178,135.4102,135.2422,135.3934,5602.0
2018-03-27 14:35:00,161.04,161.22,161.04,161.22,2333.0,135.3094,135.4606,135.3094,135.4606,2333.0
2018-03-27 14:40:00,161.27,161.38,161.24,161.3,2015.0,135.5027,135.5951,135.4775,135.5279,2015.0
2018-03-27 14:45:00,161.16,161.23,160.73,160.73,2618.0,135.4102,135.469,135.0489,135.0489,2618.0
2018-03-27 14:50:00,160.75,160.9,160.69,160.71,3010.0,135.0657,135.1918,135.0153,135.0321,3010.0
2018-03-27 14:55:00,160.69,160.78,160.44,160.44,3775.0,135.0153,135.0909,134.8053,134.8053,3775.0
2018-03-27 15:00:00,160.44,160.62,160.1,160.2,7076.0,134.8053,134.9565,134.5196,134.6036,7076.0
2018-03-27 15:05:00,160.2,160.2,159.57,160.11,10938.0,134.6036,134.6036,134.0743,134.528,10938.0
2018-03-27 15:10:00,160.16,160.25,159.66,159.83,7390.0,134.57,134.6456,134.1499,134.2927,7390.0
2018-03-27 15:15:00,159.83,160.2,159.82,159.84,6294.0,134.2927,134.6036,134.2843,134.3011,6294.0
2018-03-27 15:20:00,159.82,159.86,159.56,159.6,8667.0,134.2843,134.3179,134.0659,134.0995,8667.0
2018-03-27 15:25:00,159.62,159.64,159.05,159.25,14916.0,134.1163,134.1331,133.6374,133.8054,14916.0
2018-03-27 15:30:00,159.25,159.25,158.26,158.76,16037.0,133.8054,133.8054,132.9736,133.3937,16037.0
2018-03-27 15:35:00,158.75,159.2,158.74,159.03,21625.0,133.3853,133.7634,133.3769,133.6206,21625.0
2018-03-27 15:40:00,159.02,159.17,158.5,158.61,16176.0,133.6122,133.7382,133.1752,133.2677,16176.0
2018-03-27 15:45:00,158.38,158.62,158.05,158.3,25107.0,133.0744,133.2761,132.7971,133.0072,25107.0
2018-03-27 15:50:00,158.34,158.93,158.33,158.5,32378.0,133.0408,133.5365,133.0324,133.1752,32378.0
2018-03-27 15:55:00,158.5,158.9,158.25,158.64,73313.0,133.1752,133.5113,132.9652,133.2929,73313.0
2018-03-28 09:30:00,159.76,159.76,158.98,159.56,14684.0,134.2339,134.2339,133.5785,134.0659,14684.0
2018-03-28 09:35:00,159.5,159.6,159.11,159.25,7559.0,134.0155,134.0995,133.6878,133.8054,7559.0
2018-03-28 09:40:00,159.1,159.26,158.86,159.26,7089.0,133.6794,133.8138,133.4777,133.8138,7089.0
2018-03-28 09:45:00,159.27,159.84,159.11,159.84,13100.0,133.8222,134.3011,133.6878,134.3011,13100.0
2018-03-28 09:50:00,159.72,160.12,159.39,160.12,12807.0,134.2003,134.5364,133.923,134.5364,12807.0
2018-03-28 09:55:00,160.05,160.18,159.66,159.87,15270.0,134.4776,134.5868,134.1499,134.3263,15270.0
2018-03-28 10:00:00,159.98,160.17,159.8,160.01,9900.0,134.4188,134.5784,134.2675,134.444,9900.0
2018-03-28 10:05:00,159.94,160.27,159.86,160.17,15523.0,134.3852,134.6624,134.3179,134.5784,15523.0
2018-03-28 10:10:00,160.14,160.38,160.03,160.23,14513.0,134.5532,134.7549,134.4608,134.6288,14513.0
2018-03-28 10:15:00,160.31,160.31,159.85,160.09,5382.0,134.696,134.696,134.3095,134.5112,5382.0
2018-03-28 10:20:00,160.13,160.3,160.02,160.12,5633.0,134.5448,134.6876,134.4524,134.5364,5633.0
2018-03-28 10:25:00,160.14,160.28,160.03,160.11,19735.0,134.5532,134.6708,134.4608,134.528,19735.0
2018-03-28 10:30:00,160.22,160.51,160.22,160.38,8116.0,134.6204,134.8641,134.6204,134.7549,8116.0
2018-03-28 10:35:00,160.37,160.64,160.27,160.56,8021.0,134.7465,134.9733,134.6624,134.9061,8021.0
2018-03-28 10:40:00,160.5,160.51,159.94,160.12,21499.0,134.8557,134.8641,134.3852,134.5364,21499.0
2018-03-28 10:45:00,160.09,160.1,159.37,159.42,20456.0,134.5112,134.5196,133.9062,133.9482,20456.0
2018-03-28 10:50:00,159.41,159.42,159.11,159.35,13152.0,133.9398,133.9482,133.6878,133.8894,13152.0
2018-03-28 10:55:00,159.44,159.53,159.27,159.28,3928.0,133.9651,134.0407,133.8222,133.8306,3928.0
2018-03-28 11:00:00,159.34,159.79,159.34,159.7,7738.0,133.881,134.2591,133.881,134.1835,7738.0
2018-03-28 11:05:00,159.59,160.1,159.59,160.1,2316.0,134.0911,134.5196,134.0911,134.5196,2316.0
2018-03-28 11:10:00,160.31,160.45,159.57,159.85,6686.0,134.696,134.8137,134.0743,134.3095,6686.0
2018-03-28 11:15:00,159.59,159.59,159.07,159.08,9897.0,134.0911,134.0911,133.6542,133.6626,9897.0
2018-03-28 11:20:00,159.05,159.05,158.28,158.47,24930.0,133.6374,133.6374,132.9904,133.15,24930.0
2018-03-28 11:25:00,158.53,158.65,158.32,158.46,9627.0,133.2004,133.3013,133.024,133.1416,9627.0
2018-03-28 11:30:00,158.34,158.82,158.2,158.8,15770.0,133.0408,133.4441,132.9232,133.4273,15770.0
2018-03-28 11:35:00,158.8,159.17,158.8,159.0,4457.0,133.4273,133.7382,133.4273,133.5954,4457.0
2018-03-28 11:40:00,159.06,159.37,159.03,159.29,5394.0,133.6458,133.9062,133.6206,133.839,5394.0
2018-03-28 11:45:00,159.33,159.37,158.87,159.06,5344.0,133.8726,133.9062,133.4861,133.6458,5344.0
2018-03-28 11:50:00,159.06,159.12,158.52,158.52,7328.0,133.6458,133.6962,133.192,133.192,7328.0
2018-03-28 11:55:00,158.62,159.33,158.61,158.94,5300.0,133.2761,133.8726,133.2677,133.5449,5300.0
2018-03-28 12:00:00,159.02,159.1,158.42,158.44,12404.0,133.6122,133.6794,133.108,133.1248,12404.0
2018-03-28 12:05:00,158.58,158.7,158.15,158.7,14080.0,133.2425,133.3433,132.8812,133.3433,14080.0
2018-03-28 12:10:00,158.94,159.66,158.94,159.65,22389.0,133.5449,134.1499,133.5449,134.1415,22389.0
2018-03-28 12:15:00,159.65,159.83,159.54,159.83,8031.0,134.1415,134.2927,134.0491,134.2927,8031.0
2018-03-28 12:20:00,159.84,160.07,159.52,159.61,10928.0,134.3011,134.4944,134.0323,134.1079,10928.0
2018-03-28 12:25:00,159.66,159.76,158.87,159.03,18029.0,134.1499,134.2339,133.4861,133.6206,18029.0
2018-03-28 12:30:00,159.01,159.67,158.91,159.15,10217.0,133.6038,134.1583,133.5197,133.7214,10217.0
2018-03-28 12:35:00,159.15,159.41,159.1,159.22,3628.0,133.7214,133.9398,133.6794,133.7802,3628.0
2018-03-28 12:40:00,159.44,159.62,159.41,159.47,3400.0,133.9651,134.1163,133.9398,133.9903,3400.0
2018-03-28 12:45:00,159.38,159.59,159.03,159.13,7770.0,133.9146,134.0911,133.6206,133.7046,7770.0
2018-03-28 12:50:00,159.09,159.33,158.88,159.09,5202.0,133.671,133.8726,133.4945,133.671,5202.0
2018-03-28 12:55:00,158.97,159.05,158.73,158.73,4016.0,133.5701,133.6374,133.3685,133.3685,4016.0
2018-03-28 13:00:00,158.75,158.75,158.44,158.72,3788.0,133.3853,133.3853,133.1248,133.3601,3788.0
2018-03-28 13:05:00,158.75,159.1,158.72,158.87,9636.0,133.3853,133.6794,133.3601,133.4861,9636.0
2018-03-28 13:10:00,158.95,159.08,158.79,159.07,5350.0,133.5533,133.6626,133.4189,133.6542,5350.0
2018-03-28 13:15:00,159.18,159.18,158.71,158.8,3206.0,133.7466,133.7466,133.3517,133.4273,3206.0
2018-03-28 13:20:00,158.84,159.37,158.84,159.23,4020.0,133.4609,133.9062,133.4609,133.7886,4020.0
2018-03-28 13:25:00,159.27,159.36,159.24,159.34,3344.0,133.8222,133.8978,133.797,133.881,3344.0
2018-03-28 13:30:00,159.39,159.41,159.05,159.21,4070.0,133.923,133.9398,133.6374,133.7718,4070.0
2018-03-28 13:35:00,159.19,159.31,159.04,159.23,5125.0,133.755,133.8558,133.629,133.7886,5125.0
2018-03-28 13:40:00,159.21,159.29,159.07,159.29,804.0,133.7718,133.839,133.6542,133.839,804.0
2018-03-28 13:45:00,159.23,159.56,159.23,159.4,10251.0,133.7886,134.0659,133.7886,133.9314,10251.0
2018-03-28 13:50:00,159.3,159.3,159.08,159.14,3300.0,133.8474,133.8474,133.6626,133.713,3300.0
2018-03-28 13:55:00,159.22,159.22,158.93,159.11,4826.0,133.7802,133.7802,133.5365,133.6878,4826.0
2018-03-28 14:00:00,159.12,159.27,158.74,158.92,2855.0,133.6962,133.8222,133.3769,133.5281,2855.0
2018-03-28 14:05:00,158.85,159.08,158.79,158.97,4008.0,133.4693,133.6626,133.4189,133.5701,4008.0
2018-03-28 14:10:00,158.96,159.03,158.8,158.92,2505.0,133.5617,133.6206,133.4273,133.5281,2505.0
2018-03-28 14:15:00,158.97,159.44,158.97,159.33,4363.0,133.5701,133.9651,133.5701,133.8726,4363.0
2018-03-28 14:20:00,159.33,159.54,159.21,159.21,7937.0,133.8726,134.0491,133.7718,133.7718,7937.0
2018-03-28 14:25:00,159.23,159.23,158.74,158.82,4890.0,133.7886,133.7886,133.3769,133.4441,4890.0
2018-03-28 14:30:00,158.77,158.91,158.6,158.83,6196.0,133.4021,133.5197,133.2593,133.4525,6196.0
2018-03-28 14:35:00,158.75,159.09,158.6,159.09,3100.0,133.3853,133.671,133.2593,133.671,3100.0
2018-03-28 14:40:00,159.14,159.28,158.78,158.78,7150.0,133.713,133.8306,133.4105,133.4105,7150.0
2018-03-28 14:45:00,158.88,158.88,158.66,158.66,4918.0,133.4945,133.4945,133.3097,133.3097,4918.0
2018-03-28 14:50:00,158.71,158.93,158.61,158.64,5140.0,133.3517,133.5365,133.2677,133.2929,5140.0
2018-03-28 14:55:00,158.71,158.75,158.49,158.61,5079.0,133.3517,133.3853,133.1668,133.2677,5079.0
2018-03-28 15:00:00,158.54,158.55,158.08,158.1,8425.0,133.2088,133.2173,132.8223,132.8392,8425.0
2018-03-28 15:05:00,158.08,158.09,157.61,157.75,8794.0,132.8223,132.8307,132.4274,132.5451,8794.0
2018-03-28 15:10:00,157.79,158.05,157.77,158.05,11152.0,132.5787,132.7971,132.5619,132.7971,11152.0
2018-03-28 15:15:00,158.08,158.29,157.88,157.94,9083.0,132.8223,132.9988,132.6543,132.7047,9083.0
2018-03-28 15:20:00,158.01,158.19,157.8,158.15,11701.0,132.7635,132.9148,132.5871,132.8812,11701.0
2018-03-28 15:25:00,158.11,158.23,157.94,158.18,7007.0,132.8476,132.9484,132.7047,132.9064,7007.0
2018-03-28 15:30:00,158.2,158.52,158.17,158.27,11194.0,132.9232,133.192,132.898,132.982,11194.0
2018-03-28 15:35:00,158.31,158.76,158.25,158.68,9771.0,133.0156,133.3937,132.9652,133.3265,9771.0
2018-03-28 15:40:00,158.69,158.79,158.41,158.47,10702.0,133.3349,133.4189,133.0996,133.15,10702.0
2018-03-28 15:45:00,158.52,158.77,158.44,158.62,20643.0,133.192,133.4021,133.1248,133.2761,20643.0
2018-03-28 15:50:00,158.68,158.72,158.46,158.52,21185.0,133.3265,133.3601,133.1416,133.192,21185.0
2018-03-28 15:55:00,158.46,158.57,158.21,158.23,51877.0,133.1416,133.2341,132.9316,132.9484,51877.0
2018-03-29 09:30:00,157.71,158.03,157.15,157.93,21724.0,133.428,133.6988,132.9543,133.6142,21724.0
2018-03-29 09:35:00,157.94,158.3,157.76,158.3,16202.0,133.6226,133.9272,133.4703,133.9272,16202.0
2018-03-29 09:40:00,158.36,158.36,157.94,158.26,7098.0,133.978,133.978,133.6226,133.8934,7098.0
2018-03-29 09:45:00,158.24,158.36,158.04,158.25,2520.0,133.8764,133.978,133.7072,133.8849,2520.0
2018-03-29 09:50:00,158.12,158.38,157.99,158.09,7540.0,133.7749,133.9949,133.6649,133.7495,7540.0
2018-03-29 09:55:00,158.11,158.13,157.78,157.78,2818.0,133.7665,133.7834,133.4873,133.4873,2818.0
2018-03-29 10:00:00,157.78,158.02,157.67,157.67,10128.0,133.4873,133.6903,133.3942,133.3942,10128.0
2018-03-29 10:05:00,157.74,157.79,157.52,157.56,2754.0,133.4534,133.4957,133.2673,133.3011,2754.0
2018-03-29 10:10:00,157.59,157.87,157.58,157.61,4185.0,133.3265,133.5634,133.3181,133.3434,4185.0
2018-03-29 10:15:00,157.61,157.61,157.46,157.54,811.0,133.3434,133.3434,133.2165,133.2842,811.0
2018-03-29 10:20:00,157.51,157.86,157.5,157.84,14255.0,133.2588,133.5549,133.2504,133.538,14255.0
2018-03-29 10:25:00,157.79,157.83,157.43,157.52,10166.0,133.4957,133.5296,133.1911,133.2673,10166.0
2018-03-29 10:30:00,157.64,157.68,157.45,157.66,2622.0,133.3688,133.4027,133.2081,133.3857,2622.0
2018-03-29 10:35:00,157.68,157.77,157.64,157.75,3618.0,133.4027,133.4788,133.3688,133.4619,3618.0
2018-03-29 10:40:00,157.78,157.8,157.61,157.73,17327.0,133.4873,133.5042,133.3434,133.445,17327.0
2018-03-29 10:45:00,157.76,157.78,157.67,157.68,3539.0,133.4703,133.4873,133.3942,133.4027,3539.0
2018-03-29 10:50:00,157.76,157.8,157.7,157.74,10900.0,133.4703,133.5042,133.4196,133.4534,10900.0
2018-03-29 10:55:00,157.77,157.78,157.54,157.7,4260.0,133.4788,133.4873,133.2842,133.4196,4260.0
2018-03-29 11:00:00,157.75,157.81,157.65,157.69,7271.0,133.4619,133.5126,133.3773,133.4111,7271.0
2018-03-29 11:05:00,157.7,157.88,157.63,157.84,28213.0,133.4196,133.5719,133.3604,133.538,28213.0
2018-03-29 11:10:00,157.71,157.94,157.6,157.66,28932.0,133.428,133.6226,133.335,133.3857,28932.0
2018-03-29 11:15:00,157.76,157.88,157.61,157.61,19515.0,133.4703,133.5719,133.3434,133.3434,19515.0
2018-03-29 11:20:00,157.69,157.74,157.52,157.61,4690.0,133.4111,133.4534,133.2673,133.3434,4690.0
2018-03-29 11:25:00,157.5,157.84,157.44,157.62,3800.0,133.2504,133.538,133.1996,133.3519,3800.0
2018-03-29 11:30:00,157.72,157.73,157.44,157.58,5701.0,133.4365,133.445,133.1996,133.3181,5701.0
2018-03-29 11:35:00,157.57,157.9,157.57,157.9,4186.0,133.3096,133.5888,133.3096,133.5888,4186.0
2018-03-29 11:40:00,157.88,158.09,157.87,158.06,3020.0,133.5719,133.7495,133.5634,133.7242,3020.0
2018-03-29 11:45:00,158.01,158.25,157.94,158.25,4695.0,133.6818,133.8849,133.6226,133.8849,4695.0
2018-03-29 11:50:00,158.3,158.58,158.3,158.58,4589.0,133.9272,134.1641,133.9272,134.1641,4589.0
2018-03-29 11:55:00,158.6,158.9,158.58,158.9,7324.0,134.181,134.4348,134.1641,134.4348,7324.0
2018-03-29 12:00:00,158.87,158.92,158.65,158.76,6023.0,134.4094,134.4517,134.2233,134.3164,6023.0
2018-03-29 12:05:00,158.69,158.89,158.69,158.75,1514.0,134.2572,134.4264,134.2572,134.3079,1514.0
2018-03-29 12:10:00,158.74,158.87,158.7,158.82,3354.0,134.2995,134.4094,134.2656,134.3671,3354.0
2018-03-29 12:15:00,158.86,158.87,158.73,158.84,5209.0,134.401,134.4094,134.291,134.3841,5209.0
2018-03-29 12:20:00,158.88,159.01,158.84,159.0,4124.0,134.4179,134.5279,134.3841,134.5194,4124.0
2018-03-29 12:25:00,158.97,159.23,158.96,159.23,3863.0,134.494,134.714,134.4856,134.714,3863.0
2018-03-29 12:30:00,159.22,159.23,158.96,158.96,3893.0,134.7055,134.714,134.4856,134.4856,3893.0
2018-03-29 12:35:00,159.02,159.09,158.99,159.08,4000.0,134.5363,134.5956,134.511,134.5871,4000.0
2018-03-29 12:40:00,159.09,159.15,159.0,159.09,5542.0,134.5956,134.6463,134.5194,134.5956,5542.0
2018-03-29 12:45:00,158.95,159.04,158.95,158.99,3011.0,134.4771,134.5533,134.4771,134.511,3011.0
2018-03-29 12:50:00,159.01,159.1,158.99,159.07,8170.0,134.5279,134.604,134.511,134.5786,8170.0
2018-03-29 12:55:00,158.99,159.07,158.98,158.98,5910.0,134.511,134.5786,134.5025,134.5025,5910.0
2018-03-29 13:00:00,159.03,159.04,158.54,158.55,9147.0,134.5448,134.5533,134.1302,134.1387,9147.0
2018-03-29 13:05:00,158.55,158.62,158.4,158.4,7660.0,134.1387,134.1979,134.0118,134.0118,7660.0
2018-03-29 13:10:00,158.38,158.46,158.27,158.34,5522.0,133.9949,134.0626,133.9018,133.961,5522.0
2018-03-29 13:15:00,158.35,158.5,158.3,158.45,4292.0,133.9695,134.0964,133.9272,134.0541,4292.0
2018-03-29 13:20:00,158.52,158.74,158.46,158.71,5962.0,134.1133,134.2995,134.0626,134.2741,5962.0
2018-03-29 13:25:00,158.67,158.67,158.52,158.56,2371.0,134.2402,134.2402,134.1133,134.1472,2371.0
2018-03-29 13:30:00,158.64,158.65,158.57,158.65,3891.0,134.2149,134.2233,134.1556,134.2233,3891.0
2018-03-29 13:35:00,158.6,158.75,158.6,158.69,12500.0,134.181,134.3079,134.181,134.2572,12500.0
2018-03-29 13:40:00,158.66,158.79,158.66,158.79,6342.0,134.2318,134.3418,134.2318,134.3418,6342.0
2018-03-29 13:45:00,158.85,159.04,158.77,158.98,3270.0,134.3925,134.5533,134.3248,134.5025,3270.0
2018-03-29 13:50:00,159.02,159.25,159.02,159.08,8841.0,134.5363,134.7309,134.5363,134.5871,8841.0
2018-03-29 13:55:00,159.04,159.11,158.93,158.93,2700.0,134.5533,134.6125,134.4602,134.4602,2700.0
2018-03-29 14:00:00,158.93,158.99,158.63,158.63,7700.0,134.4602,134.511,134.2064,134.2064,7700.0
2018-03-29 14:05:00,158.72,158.92,158.7,158.91,6514.0,134.2825,134.4517,134.2656,134.4433,6514.0
2018-03-29 14:10:00,159.05,159.3,158.97,159.13,7518.0,134.5617,134.7732,134.494,134.6294,7518.0
2018-03-29 14:15:00,159.26,159.27,159.0,159.09,4400.0,134.7394,134.7479,134.5194,134.5956,4400.0
2018-03-29 14:20:00,159.1,159.25,158.97,159.01,3848.0,134.604,134.7309,134.494,134.5279,3848.0
2018-03-29 14:25:00,159.01,159.29,158.97,159.29,13013.0,134.5279,134.7648,134.494,134.7648,13013.0
2018-03-29 14:30:00,159.33,159.47,159.21,159.46,6941.0,134.7986,134.9171,134.6971,134.9086,6941.0
2018-03-29 14:35:00,159.43,159.46,159.19,159.24,6037.0,134.8832,134.9086,134.6802,134.7225,6037.0
2018-03-29 14:40:00,159.29,159.54,159.29,159.48,8216.0,134.7648,134.9763,134.7648,134.9255,8216.0
2018-03-29 14:45:00,159.47,159.54,159.3,159.46,8929.0,134.9171,134.9763,134.7732,134.9086,8929.0
2018-03-29 14:50:00,159.43,159.48,159.04,159.21,6985.0,134.8832,134.9255,134.5533,134.6971,6985.0
2018-03-29 14:55:00,159.24,159.38,159.07,159.07,9902.0,134.7225,134.8409,134.5786,134.5786,9902.0
2018-03-29 15:00:00,159.06,159.6,158.93,159.6,11359.0,134.5702,135.027,134.4602,135.027,11359.0
2018-03-29 15:05:00,159.61,159.9,159.59,159.9,9593.0,135.0355,135.2809,135.0186,135.2809,9593.0
2018-03-29 15:10:00,159.93,160.02,159.87,159.96,8476.0,135.3062,135.3824,135.2555,135.3316,8476.0
2018-03-29 15:15:00,159.91,159.91,159.62,159.69,8229.0,135.2893,135.2893,135.044,135.1032,8229.0
2018-03-29 15:20:00,159.67,159.7,159.48,159.66,11580.0,135.0863,135.1116,134.9255,135.0778,11580.0
2018-03-29 15:25:00,159.64,159.66,159.39,159.49,10486.0,135.0609,135.0778,134.8494,134.934,10486.0
2018-03-29 15:30:00,159.54,159.54,159.14,159.15,13441.0,134.9763,134.9763,134.6379,134.6463,13441.0
2018-03-29 15:35:00,159.11,159.15,158.97,159.06,32915.0,134.6125,134.6463,134.494,134.5702,32915.0
2018-03-29 15:40:00,159.09,159.18,158.97,159.0,23406.0,134.5956,134.6717,134.494,134.5194,23406.0
2018-03-29 15:45:00,159.02,159.58,159.01,159.49,27957.0,134.5363,135.0101,134.5279,134.934,27957.0
2018-03-29 15:50:00,159.54,159.58,159.33,159.33,19768.0,134.9763,135.0101,134.7986,134.7986,19768.0
2018-03-29 15:55:00,159.34,159.35,159.0,159.0,43683.0,134.8071,134.8155,134.5194,134.5194,43683.0
2018-04-02 09:30:00,158.95,159.45,158.64,159.39,9313.0,134.4771,134.9001,134.2149,134.8494,9313.0
2018-04-02 09:35:00,159.52,159.65,159.19,159.21,6029.0,134.9594,135.0693,134.6802,134.6971,6029.0
2018-04-02 09:40:00,159.4,159.4,159.04,159.22,5209.0,134.8578,134.8578,134.5533,134.7055,5209.0
2018-04-02 09:45:00,159.17,159.18,158.68,158.92,5469.0,134.6632,134.6717,134.2487,134.4517,5469.0
2018-04-02 09:50:00,158.92,158.92,158.36,158.39,5810.0,134.4517,134.4517,133.978,134.0033,5810.0
2018-04-02 09:55:00,158.44,158.58,158.29,158.42,3708.0,134.0456,134.1641,133.9187,134.0287,3708.0
2018-04-02 10:00:00,158.42,158.42,157.92,158.1,10785.0,134.0287,134.0287,133.6057,133.758,10785.0
2018-04-02 10:05:00,158.09,158.41,158.09,158.27,7821.0,133.7495,134.0203,133.7495,133.9018,7821.0
2018-04-02 10:10:00,158.36,158.37,157.96,158.09,7784.0,133.978,133.9864,133.6395,133.7495,7784.0
2018-04-02 10:15:00,158.12,158.41,157.99,158.17,9587.0,133.7749,134.0203,133.6649,133.8172,9587.0
2018-04-02 10:20:00,158.22,158.37,158.16,158.35,3682.0,133.8595,133.9864,133.8088,133.9695,3682.0
2018-04-02 10:25:00,158.29,158.31,157.95,157.95,8562.0,133.9187,133.9357,133.6311,133.6311,8562.0
2018-04-02 10:30:00,157.96,157.96,157.64,157.64,4503.0,133.6395,133.6395,133.3688,133.3688,4503.0
2018-04-02 10:35:00,157.55,157.77,157.43,157.65,3600.0,133.2927,133.4788,133.1911,133.3773,3600.0
2018-04-02 10:40:00,157.76,158.06,157.76,157.83,5629.0,133.4703,133.7242,133.4703,133.5296,5629.0
2018-04-02 10:45:00,157.82,157.83,157.67,157.83,3118.0,133.5211,133.5296,133.3942,133.5296,3118.0
2018-04-02 10:50:00,157.79,157.79,157.39,157.46,6766.0,133.4957,133.4957,133.1573,133.2165,6766.0
2018-04-02 10:55:00,157.45,157.46,157.04,157.05,5000.0,133.2081,133.2165,132.8612,132.8697,5000.0
2018-04-02 11:00:00,157.01,157.25,156.86,157.17,9465.0,132.8358,133.0389,132.7089,132.9712,9465.0
2018-04-02 11:05:00,157.2,157.59,157.16,157.5,18517.0,132.9966,133.3265,132.9627,133.2504,18517.0
2018-04-02 11:10:00,157.53,157.57,157.26,157.4,7610.0,133.2758,133.3096,133.0473,133.1658,7610.0
2018-04-02 11:15:00,157.28,157.47,157.15,157.27,6460.0,133.0642,133.225,132.9543,133.0558,6460.0
2018-04-02 11:20:00,157.36,157.47,157.21,157.42,6498.0,133.1319,133.225,133.005,133.1827,6498.0
2018-04-02 11:25:00,157.45,157.7,157.39,157.7,8113.0,133.2081,133.4196,133.1573,133.4196,8113.0
2018-04-02 11:30:00,157.74,157.81,157.56,157.56,4988.0,133.4534,133.5126,133.3011,133.3011,4988.0
2018-04-02 11:35:00,157.54,157.54,156.48,156.61,6964.0,133.2842,133.2842,132.3874,132.4974,6964.0
2018-04-02 11:40:00,156.56,156.77,156.21,156.77,6618.0,132.4551,132.6328,132.159,132.6328,6618.0
2018-04-02 11:45:00,156.81,157.63,156.73,157.48,28883.0,132.6666,133.3604,132.5989,133.2335,28883.0
2018-04-02 11:50:00,157.55,157.62,157.22,157.49,12646.0,133.2927,133.3519,133.0135,133.2419,12646.0
2018-04-02 11:55:00,157.45,157.68,157.45,157.59,13100.0,133.2081,133.4027,133.2081,133.3265,13100.0
2018-04-02 12:00:00,157.6,157.64,157.08,157.24,13705.0,133.335,133.3688,132.895,133.0304,13705.0
2018-04-02 12:05:00,157.12,157.17,156.63,156.63,4370.0,132.9289,132.9712,132.5143,132.5143,4370.0
2018-04-02 12:10:00,156.77,156.79,156.37,156.56,5414.0,132.6328,132.6497,132.2944,132.4551,5414.0
2018-04-02 12:15:00,156.42,156.85,156.2,156.83,4497.0,132.3367,132.7004,132.1505,132.6835,4497.0
2018-04-02 12:20:00,156.79,156.93,156.74,156.8,4287.0,132.6497,132.7681,132.6074,132.6581,4287.0
2018-04-02 12:25:00,156.78,157.14,156.72,157.0,7228.0,132.6412,132.9458,132.5905,132.8274,7228.0
2018-04-02 12:30:00,157.11,157.33,157.04,157.33,5290.0,132.9204,133.1065,132.8612,133.1065,5290.0
2018-04-02 12:35:00,157.33,157.38,156.87,156.91,4246.0,133.1065,133.1488,132.7174,132.7512,4246.0
2018-04-02 12:40:00,156.92,157.25,156.68,157.25,3510.0,132.7597,133.0389,132.5566,133.0389,3510.0
2018-04-02 12:45:00,157.25,157.25,156.91,157.06,4000.0,133.0389,133.0389,132.7512,132.8781,4000.0
2018-04-02 12:50:00,157.13,157.13,156.71,156.71,2897.0,132.9373,132.9373,132.582,132.582,2897.0
2018-04-02 12:55:00,156.68,156.88,156.58,156.71,4842.0,132.5566,132.7258,132.472,132.582,4842.0
2018-04-02 13:00:00,156.7,156.83,156.56,156.67,9063.0,132.5735,132.6835,132.4551,132.5482,9063.0
2018-04-02 13:05:00,156.66,156.8,156.61,156.66,5315.0,132.5397,132.6581,132.4974,132.5397,5315.0
2018-04-02 13:10:00,156.7,156.99,156.56,156.56,5997.0,132.5735,132.8189,132.4551,132.4551,5997.0
2018-04-02 13:15:00,156.66,156.93,156.66,156.81,9220.0,132.5397,132.7681,132.5397,132.6666,9220.0
2018-04-02 13:20:00,156.69,156.7,156.51,156.51,2700.0,132.5651,132.5735,132.4128,132.4128,2700.0
2018-04-02 13:25:00,156.51,156.51,156.24,156.24,6175.0,132.4128,132.4128,132.1844,132.1844,6175.0
2018-04-02 13:30:00,156.34,156.55,156.34,156.48,3574.0,132.269,132.4466,132.269,132.3874,3574.0
2018-04-02 13:35:00,156.56,156.68,156.46,156.46,7902.0,132.4551,132.5566,132.3705,132.3705,7902.0
2018-04-02 13:40:00,156.44,156.44,155.73,155.96,5981.0,132.3536,132.3536,131.7529,131.9475,5981.0
2018-04-02 13:45:00,155.94,156.1,155.74,156.0,3964.0,131.9306,132.0659,131.7614,131.9813,3964.0
2018-04-02 13:50:00,155.95,155.99,155.83,155.84,5464.0,131.939,131.9729,131.8375,131.846,5464.0
2018-04-02 13:55:00,155.78,155.9,155.51,155.87,9366.0,131.7952,131.8967,131.5668,131.8713,9366.0
2018-04-02 14:00:00,155.75,155.91,155.57,155.67,9189.0,131.7698,131.9052,131.6175,131.7021,9189.0
2018-04-02 14:05:00,155.71,155.95,155.48,155.91,8922.0,131.736,131.939,131.5414,131.9052,8922.0
2018-04-02 14:10:00,155.9,155.99,155.8,155.99,7626.0,131.8967,131.9729,131.8121,131.9729,7626.0
2018-04-02 14:15:00,155.95,156.09,155.83,155.97,4711.0,131.939,132.0575,131.8375,131.9559,4711.0
2018-04-02 14:20:00,156.03,156.16,155.92,155.96,7992.0,132.0067,132.1167,131.9136,131.9475,7992.0
2018-04-02 14:25:00,156.04,156.06,155.59,155.65,8767.0,132.0152,132.0321,131.6344,131.6852,8767.0
2018-04-02 14:30:00,155.65,155.83,155.45,155.69,11004.0,131.6852,131.8375,131.516,131.719,11004.0
2018-04-02 14:35:00,155.73,155.81,155.47,155.73,3798.0,131.7529,131.8206,131.5329,131.7529,3798.0
2018-04-02 14:40:00,155.64,155.64,155.29,155.42,4400.0,131.6767,131.6767,131.3806,131.4906,4400.0
2018-04-02 14:45:00,155.3,155.73,155.2,155.72,4600.0,131.3891,131.7529,131.3045,131.7444,4600.0
2018-04-02 14:50:00,155.64,156.1,155.62,156.07,7514.0,131.6767,132.0659,131.6598,132.0405,7514.0
2018-04-02 14:55:00,156.04,156.04,155.82,155.99,8030.0,132.0152,132.0152,131.829,131.9729,8030.0
2018-04-02 15:00:00,156.01,156.05,155.72,155.83,10995.0,131.9898,132.0236,131.7444,131.8375,10995.0
2018-04-02 15:05:00,155.84,155.94,155.62,155.65,7304.0,131.846,131.9306,131.6598,131.6852,7304.0
2018-04-02 15:10:00,155.65,155.96,155.53,155.9,10761.0,131.6852,131.9475,131.5837,131.8967,10761.0
2018-04-02 15:15:00,155.9,156.07,155.76,156.07,12778.0,131.8967,132.0405,131.7783,132.0405,12778.0
2018-04-02 15:20:00,156.07,156.18,155.93,155.93,32696.0,132.0405,132.1336,131.9221,131.9221,32696.0
2018-04-02 15:25:00,155.96,156.0,155.63,155.64,19249.0,131.9475,131.9813,131.6683,131.6767,19249.0
2018-04-02 15:30:00,155.66,155.83,155.27,155.41,24338.0,131.6937,131.8375,131.3637,131.4822,24338.0
2018-04-02 15:35:00,155.44,155.95,155.44,155.6,20245.0,131.5075,131.939,131.5075,131.6429,20245.0
2018-04-02 15:40:00,155.59,156.02,155.59,156.0,37116.0,131.6344,131.9982,131.6344,131.9813,37116.0
2018-04-02 15:45:00,156.0,156.2,155.9,156.16,42660.0,131.9813,132.1505,131.8967,132.1167,42660.0
2018-04-02 15:50:00,156.17,156.8,156.13,156.64,40844.0,132.1251,132.6581,132.0913,132.5228,40844.0
2018-04-02 15:55:00,156.61,156.64,156.24,156.48,80471.0,132.4974,132.5228,132.1844,132.3874,80471.0
2018-04-03 09:30:00,157.0,157.19,156.02,156.25,19983.0,132.8274,132.9881,131.9982,132.1928,19983.0
2018-04-03 09:35:00,156.22,157.02,156.18,157.02,22060.0,132.1674,132.8443,132.1336,132.8443,22060.0
2018-04-03 09:40:00,156.97,157.32,156.92,156.96,16599.0,132.802,133.0981,132.7597,132.7935,16599.0
2018-04-03 09:45:00,157.02,157.56,156.95,157.5,5715.0,132.8443,133.3011,132.7851,133.2504,5715.0
2018-04-03 09:50:00,157.44,157.44,157.11,157.21,800.0,133.1996,133.1996,132.9204,133.005,800.0
2018-04-03 09:55:00,157.22,157.48,157.07,157.48,3392.0,133.0135,133.2335,132.8866,133.2335,3392.0
2018-04-03 10:00:00,157.39,157.39,157.11,157.2,4128.0,133.1573,133.1573,132.9204,132.9966,4128.0
2018-04-03 10:05:00,157.12,157.27,156.72,156.93,21467.0,132.9289,133.0558,132.5905,132.7681,21467.0
2018-04-03 10:10:00,156.75,156.84,156.45,156.55,4485.0,132.6158,132.692,132.362,132.4466,4485.0
2018-04-03 10:15:00,156.59,156.74,156.43,156.45,6446.0,132.4805,132.6074,132.3451,132.362,6446.0
2018-04-03 10:20:00,156.25,156.38,156.13,156.28,2057.0,132.1928,132.3028,132.0913,132.2182,2057.0
2018-04-03 10:25:00,156.32,156.72,156.23,156.72,1923.0,132.2521,132.5905,132.1759,132.5905,1923.0
2018-04-03 10:30:00,156.58,156.78,156.55,156.74,2980.0,132.472,132.6412,132.4466,132.6074,2980.0
2018-04-03 10:35:00,156.89,156.89,156.64,156.67,2978.0,132.7343,132.7343,132.5228,132.5482,2978.0
2018-04-03 10:40:00,156.89,157.05,156.75,156.92,7652.0,132.7343,132.8697,132.6158,132.7597,7652.0
2018-04-03 10:45:00,156.95,157.31,156.94,157.17,3400.0,132.7851,133.0896,132.7766,132.9712,3400.0
2018-04-03 10:50:00,157.17,157.2,156.99,157.12,3900.0,132.9712,132.9966,132.8189,132.9289,3900.0
2018-04-03 10:55:00,157.09,157.51,157.08,157.51,1411.0,132.9035,133.2588,132.895,133.2588,1411.0
2018-04-03 11:00:00,157.59,157.79,157.53,157.65,4925.0,133.3265,133.4957,133.2758,133.3773,4925.0
2018-04-03 11:05:00,157.6,157.67,157.52,157.66,2195.0,133.335,133.3942,133.2673,133.3857,2195.0
2018-04-03 11:10:00,157.59,157.9,157.55,157.9,4300.0,133.3265,133.5888,133.2927,133.5888,4300.0
2018-04-03 11:15:00,157.76,157.79,157.66,157.79,1420.0,133.4703,133.4957,133.3857,133.4957,1420.0
2018-04-03 11:20:00,157.77,157.77,157.51,157.71,6041.0,133.4788,133.4788,133.2588,133.428,6041.0
2018-04-03 11:25:00,157.95,157.95,157.68,157.68,1900.0,133.6311,133.6311,133.4027,133.4027,1900.0
2018-04-03 11:30:00,157.66,157.76,157.42,157.42,5231.0,133.3857,133.4703,133.1827,133.1827,5231.0
2018-04-03 11:35:00,157.47,157.48,157.26,157.3,1786.0,133.225,133.2335,133.0473,133.0812,1786.0
2018-04-03 11:40:00,157.11,157.54,157.11,157.54,3516.0,132.9204,133.2842,132.9204,133.2842,3516.0
2018-04-03 11:45:00,157.63,157.72,157.56,157.56,1700.0,133.3604,133.4365,133.3011,133.3011,1700.0
2018-04-03 11:50:00,157.6,157.61,157.39,157.57,3197.0,133.335,133.3434,133.1573,133.3096,3197.0
2018-04-03 11:55:00,157.58,157.76,157.58,157.75,5128.0,133.3181,133.4703,133.3181,133.4619,5128.0
2018-04-03 12:00:00,157.75,158.03,157.75,158.03,5376.0,133.4619,133.6988,133.4619,133.6988,5376.0
2018-04-03 12:05:00,158.01,158.11,157.98,158.1,6321.0,133.6818,133.7665,133.6565,133.758,6321.0
2018-04-03 12:10:00,158.05,158.19,157.87,158.13,5454.0,133.7157,133.8341,133.5634,133.7834,5454.0
2018-04-03 12:15:00,158.12,158.17,157.87,157.96,9136.0,133.7749,133.8172,133.5634,133.6395,9136.0
2018-04-03 12:20:00,157.94,157.94,157.52,157.67,2668.0,133.6226,133.6226,133.2673,133.3942,2668.0
2018-04-03 12:25:00,157.71,157.81,157.7,157.72,2013.0,133.428,133.5126,133.4196,133.4365,2013.0
2018-04-03 12:30:00,157.72,157.91,157.72,157.85,4462.0,133.4365,133.5972,133.4365,133.5465,4462.0
2018-04-03 12:35:00,157.82,157.92,157.65,157.65,3440.0,133.5211,133.6057,133.3773,133.3773,3440.0
2018-04-03 12:40:00,157.72,157.93,157.72,157.93,1600.0,133.4365,133.6142,133.4365,133.6142,1600.0
2018-04-03 12:45:00,157.87,157.91,157.6,157.6,1692.0,133.5634,133.5972,133.335,133.335,1692.0
2018-04-03 12:50:00,157.58,157.8,157.58,157.74,4208.0,133.3181,133.5042,133.3181,133.4534,4208.0
2018-04-03 12:55:00,157.68,157.8,157.68,157.77,1955.0,133.4027,133.5042,133.4027,133.4788,1955.0
2018-04-03 13:00:00,157.81,157.83,157.68,157.83,2000.0,133.5126,133.5296,133.4027,133.5296,2000.0
2018-04-03 13:05:00,157.9,158.08,157.9,158.03,4942.0,133.5888,133.7411,133.5888,133.6988,4942.0
2018-04-03 13:10:00,157.97,157.97,157.75,157.85,1500.0,133.648,133.648,133.4619,133.5465,1500.0
2018-04-03 13:15:00,157.81,157.92,157.68,157.92,1414.0,133.5126,133.6057,133.4027,133.6057,1414.0
2018-04-03 13:20:00,157.89,158.13,157.85,158.13,3640.0,133.5803,133.7834,133.5465,133.7834,3640.0
2018-04-03 13:25:00,158.06,158.26,158.05,158.09,2532.0,133.7242,133.8934,133.7157,133.7495,2532.0
2018-04-03 13:30:00,158.04,158.04,157.91,157.93,2835.0,133.7072,133.7072,133.5972,133.6142,2835.0
2018-04-03 13:35:00,157.98,157.99,157.71,157.76,5037.0,133.6565,133.6649,133.428,133.4703,5037.0
2018-04-03 13:40:00,157.69,157.77,157.69,157.74,2669.0,133.4111,133.4788,133.4111,133.4534,2669.0
2018-04-03 13:45:00,157.74,157.74,157.4,157.44,4050.0,133.4534,133.4534,133.1658,133.1996,4050.0
2018-04-03 13:50:00,157.46,157.82,157.45,157.82,1700.0,133.2165,133.5211,133.2081,133.5211,1700.0
2018-04-03 13:55:00,157.82,158.12,157.82,158.12,8942.0,133.5211,133.7749,133.5211,133.7749,8942.0
2018-04-03 14:00:00,158.11,158.2,157.82,158.19,12193.0,133.7665,133.8426,133.5211,133.8341,12193.0
2018-04-03 14:05:00,158.12,158.19,157.77,157.77,7474.0,133.7749,133.8341,133.4788,133.4788,7474.0
2018-04-03 14:10:00,157.85,157.86,157.74,157.79,4744.0,133.5465,133.5549,133.4534,133.4957,4744.0
2018-04-03 14:15:00,157.79,157.82,157.56,157.6,3036.0,133.4957,133.5211,133.3011,133.335,3036.0
2018-04-03 14:20:00,157.61,157.81,157.54,157.81,5242.0,133.3434,133.5126,133.2842,133.5126,5242.0
2018-04-03 14:25:00,157.8,157.81,157.43,157.56,9291.0,133.5042,133.5126,133.1911,133.3011,9291.0
2018-04-03 14:30:00,157.57,157.57,157.33,157.39,12993.0,133.3096,133.3096,133.1065,133.1573,12993.0
2018-04-03 14:35:00,157.39,157.62,157.35,157.62,7674.0,133.1573,133.3519,133.1235,133.3519,7674.0
2018-04-03 14:40:00,157.62,157.7,157.35,157.35,7952.0,133.3519,133.4196,133.1235,133.1235,7952.0
2018-04-03 14:45:00,157.4,158.16,157.35,158.0,14201.0,133.1658,133.8088,133.1235,133.6734,14201.0
2018-04-03 14:50:00,158.02,158.02,157.89,157.89,8290.0,133.6903,133.6903,133.5803,133.5803,8290.0
2018-04-03 14:55:00,157.94,158.29,157.94,158.26,10717.0,133.6226,133.9187,133.6226,133.8934,10717.0
2018-04-03 15:00:00,158.23,158.84,158.18,158.72,9979.0,133.868,134.3841,133.8257,134.2825,9979.0
2018-04-03 15:05:00,158.69,159.24,158.69,159.09,21864.0,134.2572,134.7225,134.2572,134.5956,21864.0
2018-04-03 15:10:00,159.15,159.21,158.64,158.66,5848.0,134.6463,134.6971,134.2149,134.2318,5848.0
2018-04-03 15:15:00,158.62,158.9,158.62,158.87,4000.0,134.1979,134.4348,134.1979,134.4094,4000.0
2018-04-03 15:20:00,158.9,159.11,158.82,159.02,7075.0,134.4348,134.6125,134.3671,134.5363,7075.0
2018-04-03 15:25:00,159.11,159.45,159.11,159.37,7997.0,134.6125,134.9001,134.6125,134.8325,7997.0
2018-04-03 15:30:00,159.43,159.46,158.95,158.97,14147.0,134.8832,134.9086,134.4771,134.494,14147.0
2018-04-03 15:35:00,158.92,158.93,158.66,158.93,7692.0,134.4517,134.4602,134.2318,134.4602,7692.0
2018-04-03 15:40:00,158.91,159.05,158.89,158.94,11132.0,134.4433,134.5617,134.4264,134.4687,11132.0
2018-04-03 15:45:00,158.88,159.11,158.75,158.8,22052.0,134.4179,134.6125,134.3079,134.3502,22052.0
2018-04-03 15:50:00,158.77,159.03,158.77,158.85,38966.0,134.3248,134.5448,134.3248,134.3925,38966.0
2018-04-03 15:55:00,158.86,159.33,158.84,159.27,63175.0,134.401,134.7986,134.3841,134.7479,63175.0
2018-04-04 09:30:00,157.09,157.09,155.84,156.46,21285.0,132.9035,132.9035,131.846,132.3705,21285.0
2018-04-04 09:35:00,156.45,157.19,156.45,156.95,6211.0,132.362,132.9881,132.362,132.7851,6211.0
2018-04-04 09:40:00,156.86,157.52,156.58,157.26,16158.0,132.7089,133.2673,132.472,133.0473,16158.0
2018-04-04 09:45:00,157.25,157.65,157.09,157.53,9969.0,133.0389,133.3773,132.9035,133.2758,9969.0
2018-04-04 09:50:00,157.49,157.69,157.28,157.69,17484.0,133.2419,133.4111,133.0642,133.4111,17484.0
2018-04-04 09:55:00,157.8,158.41,157.68,158.41,25437.0,133.5042,134.0203,133.4027,134.0203,25437.0
2018-04-04 10:00:00,158.4,158.4,157.83,158.4,15480.0,134.0118,134.0118,133.5296,134.0118,15480.0
2018-04-04 10:05:00,158.41,158.96,158.38,158.84,10443.0,134.0203,134.4856,133.9949,134.3841,10443.0
2018-04-04 10:10:00,158.82,159.19,158.78,159.09,14995.0,134.3671,134.6802,134.3333,134.5956,14995.0
2018-04-04 10:15:00,159.09,159.17,158.96,159.15,34757.0,134.5956,134.6632,134.4856,134.6463,34757.0
2018-04-04 10:20:00,159.16,159.26,159.04,159.13,16347.0,134.6548,134.7394,134.5533,134.6294,16347.0
2018-04-04 10:25:00,159.11,159.37,159.0,159.21,15070.0,134.6125,134.8325,134.5194,134.6971,15070.0
2018-04-04 10:30:00,159.25,159.29,159.07,159.13,16484.0,134.7309,134.7648,134.5786,134.6294,16484.0
2018-04-04 10:35:00,159.05,159.41,159.02,159.38,9340.0,134.5617,134.8663,134.5363,134.8409,9340.0
2018-04-04 10:40:00,159.44,159.58,159.31,159.48,8846.0,134.8917,135.0101,134.7817,134.9255,8846.0
2018-04-04 10:45:00,159.55,160.02,159.41,160.02,4100.0,134.9847,135.3824,134.8663,135.3824,4100.0
2018-04-04 10:50:00,160.08,160.24,159.71,159.72,11336.0,135.4331,135.5685,135.1201,135.1286,11336.0
2018-04-04 10:55:00,159.71,159.71,159.32,159.49,8550.0,135.1201,135.1201,134.7902,134.934,8550.0
2018-04-04 11:00:00,159.48,159.56,159.31,159.56,7821.0,134.9255,134.9932,134.7817,134.9932,7821.0
2018-04-04 11:05:00,159.56,159.57,159.3,159.54,6578.0,134.9932,135.0017,134.7732,134.9763,6578.0
2018-04-04 11:10:00,159.55,159.85,159.34,159.47,9057.0,134.9847,135.2386,134.8071,134.9171,9057.0
2018-04-04 11:15:00,159.35,159.72,159.35,159.62,9700.0,134.8155,135.1286,134.8155,135.044,9700.0
2018-04-04 11:20:00,159.65,159.88,159.57,159.84,5349.0,135.0693,135.2639,135.0017,135.2301,5349.0
2018-04-04 11:25:00,159.9,159.9,159.38,159.42,5591.0,135.2809,135.2809,134.8409,134.8748,5591.0
2018-04-04 11:30:00,159.38,159.9,159.25,159.69,11125.0,134.8409,135.2809,134.7309,135.1032,11125.0
2018-04-04 11:35:00,159.59,159.67,159.45,159.52,14809.0,135.0186,135.0863,134.9001,134.9594,14809.0
2018-04-04 11:40:00,159.44,159.48,159.24,159.39,19661.0,134.8917,134.9255,134.7225,134.8494,19661.0
2018-04-04 11:45:00,159.4,159.52,159.29,159.39,7854.0,134.8578,134.9594,134.7648,134.8494,7854.0
2018-04-04 11:50:00,159.36,159.36,159.17,159.19,11137.0,134.824,134.824,134.6632,134.6802,11137.0
2018-04-04 11:55:00,159.17,159.47,159.17,159.34,5052.0,134.6632,134.9171,134.6632,134.8071,5052.0
2018-04-04 12:00:00,159.34,159.49,159.33,159.49,1700.0,134.8071,134.934,134.7986,134.934,1700.0
2018-04-04 12:05:00,159.5,159.62,159.38,159.56,12447.0,134.9424,135.044,134.8409,134.9932,12447.0
2018-04-04 12:10:00,159.6,159.97,159.6,159.87,10251.0,135.027,135.3401,135.027,135.2555,10251.0
2018-04-04 12:15:00,159.87,159.89,159.71,159.84,8513.0,135.2555,135.2724,135.1201,135.2301,8513.0
2018-04-04 12:20:00,159.78,159.81,159.46,159.52,12062.0,135.1793,135.2047,134.9086,134.9594,12062.0
2018-04-04 12:25:00,159.49,159.73,159.49,159.62,7201.0,134.934,135.137,134.934,135.044,7201.0
2018-04-04 12:30:00,159.72,159.79,159.42,159.57,6067.0,135.1286,135.1878,134.8748,135.0017,6067.0
2018-04-04 12:35:00,159.85,159.85,159.55,159.6,2001.0,135.2386,135.2386,134.9847,135.027,2001.0
2018-04-04 12:40:00,159.68,159.75,159.44,159.66,3500.0,135.0947,135.1539,134.8917,135.0778,3500.0
2018-04-04 12:45:00,159.61,159.66,159.39,159.55,4187.0,135.0355,135.0778,134.8494,134.9847,4187.0
2018-04-04 12:50:00,159.49,159.49,159.31,159.4,4054.0,134.934,134.934,134.7817,134.8578,4054.0
2018-04-04 12:55:00,159.49,159.65,159.49,159.65,10521.0,134.934,135.0693,134.934,135.0693,10521.0
2018-04-04 13:00:00,159.63,159.74,159.62,159.62,3880.0,135.0524,135.1455,135.044,135.044,3880.0
2018-04-04 13:05:00,159.67,159.72,159.53,159.53,4390.0,135.0863,135.1286,134.9678,134.9678,4390.0
2018-04-04 13:10:00,159.43,159.49,159.38,159.48,2217.0,134.8832,134.934,134.8409,134.9255,2217.0
2018-04-04 13:15:00,159.36,159.45,159.28,159.36,3204.0,134.824,134.9001,134.7563,134.824,3204.0
2018-04-04 13:20:00,159.33,159.65,159.19,159.31,8204.0,134.7986,135.0693,134.6802,134.7817,8204.0
2018-04-04 13:25:00,159.33,159.64,159.26,159.64,7197.0,134.7986,135.0609,134.7394,135.0609,7197.0
2018-04-04 13:30:00,159.64,159.64,159.47,159.47,4611.0,135.0609,135.0609,134.9171,134.9171,4611.0
2018-04-04 13:35:00,159.44,159.73,159.44,159.72,4033.0,134.8917,135.137,134.8917,135.1286,4033.0
2018-04-04 13:40:00,159.82,160.01,159.8,159.91,5212.0,135.2132,135.3739,135.1962,135.2893,5212.0
2018-04-04 13:45:00,159.89,159.89,159.41,159.49,3504.0,135.2724,135.2724,134.8663,134.934,3504.0
2018-04-04 13:50:00,159.45,159.67,159.42,159.64,4319.0,134.9001,135.0863,134.8748,135.0609,4319.0
2018-04-04 13:55:00,159.67,159.86,159.65,159.66,5384.0,135.0863,135.247,135.0693,135.0778,5384.0
2018-04-04 14:00:00,159.78,159.91,159.66,159.91,3322.0,135.1793,135.2893,135.0778,135.2893,3322.0
2018-04-04 14:05:00,159.93,160.26,159.93,159.97,3600.0,135.3062,135.5854,135.3062,135.3401,3600.0
2018-04-04 14:10:00,160.04,160.25,159.94,160.25,3580.0,135.3993,135.577,135.3147,135.577,3580.0
2018-04-04 14:15:00,160.18,160.7,160.18,160.57,9106.0,135.5177,135.9577,135.5177,135.8477,9106.0
2018-04-04 14:20:00,160.56,160.86,160.56,160.79,11113.0,135.8392,136.093,135.8392,136.0338,11113.0
2018-04-04 14:25:00,160.84,161.05,160.82,161.05,15409.0,136.0761,136.2538,136.0592,136.2538,15409.0
2018-04-04 14:30:00,160.98,161.06,160.88,160.95,9797.0,136.1946,136.2623,136.11,136.1692,9797.0
2018-04-04 14:35:00,160.95,161.03,160.85,160.95,19072.0,136.1692,136.2369,136.0846,136.1692,19072.0
2018-04-04 14:40:00,160.94,161.26,160.78,161.16,14126.0,136.1607,136.4315,136.0254,136.3469,14126.0
2018-04-04 14:45:00,161.21,161.46,161.09,161.28,6455.0,136.3892,136.6007,136.2876,136.4484,6455.0
2018-04-04 14:50:00,161.3,161.49,161.21,161.24,4871.0,136.4653,136.626,136.3892,136.4145,4871.0
2018-04-04 14:55:00,161.1,161.55,161.1,161.48,4560.0,136.2961,136.6768,136.2961,136.6176,4560.0
2018-04-04 15:00:00,161.43,161.61,161.38,161.5,13316.0,136.5753,136.7276,136.533,136.6345,13316.0
2018-04-04 15:05:00,161.52,161.73,161.52,161.66,13701.0,136.6514,136.8291,136.6514,136.7699,13701.0
2018-04-04 15:10:00,161.69,161.73,161.31,161.31,5241.0,136.7953,136.8291,136.4738,136.4738,5241.0
2018-04-04 15:15:00,161.21,161.26,161.15,161.18,7488.0,136.3892,136.4315,136.3384,136.3638,7488.0
2018-04-04 15:20:00,161.19,161.93,161.19,161.85,17233.0,136.3722,136.9983,136.3722,136.9306,17233.0
2018-04-04 15:25:00,161.86,162.09,161.81,161.93,14590.0,136.9391,137.1337,136.8968,136.9983,14590.0
2018-04-04 15:30:00,162.01,162.14,161.99,162.0,14571.0,137.066,137.176,137.0491,137.0575,14571.0
2018-04-04 15:35:00,162.02,162.09,161.93,162.09,11782.0,137.0744,137.1337,136.9983,137.1337,11782.0
2018-04-04 15:40:00,162.04,162.1,161.89,162.0,13220.0,137.0914,137.1421,136.9645,137.0575,13220.0
2018-04-04 15:45:00,162.03,162.29,161.98,162.06,22404.0,137.0829,137.3029,137.0406,137.1083,22404.0
2018-04-04 15:50:00,162.09,162.17,162.03,162.13,26118.0,137.1337,137.2014,137.0829,137.1675,26118.0
2018-04-04 15:55:00,162.14,162.26,162.09,162.13,70029.0,137.176,137.2775,137.1337,137.1675,70029.0
2018-04-05 09:30:00,162.77,163.31,162.3,163.23,18675.0,137.709,138.1658,137.3113,138.0981,18675.0
2018-04-05 09:35:00,163.24,163.53,162.77,163.05,24717.0,138.1066,138.352,137.709,137.9459,24717.0
2018-04-05 09:40:00,162.96,163.39,162.9,162.9,29630.0,137.8697,138.2335,137.819,137.819,29630.0
2018-04-05 09:45:00,162.97,163.1,162.8,163.07,15993.0,137.8782,137.9882,137.7344,137.9628,15993.0
2018-04-05 09:50:00,163.09,163.72,163.09,163.72,11019.0,137.9797,138.5127,137.9797,138.5127,11019.0
2018-04-05 09:55:00,163.74,163.77,163.37,163.77,6182.0,138.5296,138.555,138.2166,138.555,6182.0
2018-04-05 10:00:00,163.71,163.71,163.14,163.47,14801.0,138.5042,138.5042,138.022,138.3012,14801.0
2018-04-05 10:05:00,163.48,163.66,163.34,163.55,10467.0,138.3097,138.4619,138.1912,138.3689,10467.0
2018-04-05 10:10:00,163.63,163.66,163.18,163.39,12151.0,138.4366,138.4619,138.0558,138.2335,12151.0
2018-04-05 10:15:00,163.44,163.59,163.3,163.36,12131.0,138.2758,138.4027,138.1574,138.2081,12131.0
2018-04-05 10:20:00,163.43,163.77,163.42,163.73,5705.0,138.2674,138.555,138.2589,138.5212,5705.0
2018-04-05 10:25:00,163.74,163.74,163.25,163.39,3450.0,138.5296,138.5296,138.1151,138.2335,3450.0
2018-04-05 10:30:00,163.23,163.52,163.23,163.43,6398.0,138.0981,138.3435,138.0981,138.2674,6398.0
2018-04-05 10:35:00,163.34,163.57,163.28,163.28,3300.0,138.1912,138.3858,138.1404,138.1404,3300.0
2018-04-05 10:40:00,163.34,163.47,163.2,163.47,4070.0,138.1912,138.3012,138.0728,138.3012,4070.0
2018-04-05 10:45:00,163.41,163.41,163.13,163.21,3870.0,138.2504,138.2504,138.0135,138.0812,3870.0
2018-04-05 10:50:00,163.32,163.43,163.14,163.2,3711.0,138.1743,138.2674,138.022,138.0728,3711.0
2018-04-05 10:55:00,163.14,163.36,162.99,162.99,7000.0,138.022,138.2081,137.8951,137.8951,7000.0
2018-04-05 11:00:00,163.14,163.3,163.14,163.15,7700.0,138.022,138.1574,138.022,138.0305,7700.0
2018-04-05 11:05:00,163.23,163.65,163.2,163.65,3030.0,138.0981,138.4535,138.0728,138.4535,3030.0
2018-04-05 11:10:00,163.68,163.9,163.66,163.85,3410.0,138.4789,138.665,138.4619,138.6227,3410.0
2018-04-05 11:15:00,163.91,163.99,163.68,163.68,3100.0,138.6734,138.7411,138.4789,138.4789,3100.0
2018-04-05 11:20:00,163.7,164.0,163.7,163.95,4416.0,138.4958,138.7496,138.4958,138.7073,4416.0
2018-04-05 11:25:00,164.04,164.04,163.72,163.76,3700.0,138.7834,138.7834,138.5127,138.5465,3700.0
2018-04-05 11:30:00,163.7,163.72,163.43,163.56,6230.0,138.4958,138.5127,138.2674,138.3773,6230.0
2018-04-05 11:35:00,163.65,163.85,163.65,163.73,3742.0,138.4535,138.6227,138.4535,138.5212,3742.0
2018-04-05 11:40:00,163.77,163.96,163.76,163.91,5770.0,138.555,138.7158,138.5465,138.6734,5770.0
2018-04-05 11:45:00,163.84,163.9,163.7,163.82,3100.0,138.6142,138.665,138.4958,138.5973,3100.0
2018-04-05 11:50:00,163.85,163.88,163.71,163.8,6699.0,138.6227,138.6481,138.5042,138.5804,6699.0
2018-04-05 11:55:00,163.81,163.82,163.61,163.78,6200.0,138.5888,138.5973,138.4196,138.5635,6200.0
2018-04-05 12:00:00,163.75,163.96,163.71,163.96,4015.0,138.5381,138.7158,138.5042,138.7158,4015.0
2018-04-05 12:05:00,163.97,164.23,163.97,164.12,2996.0,138.7242,138.9442,138.7242,138.8511,2996.0
2018-04-05 12:10:00,164.0,164.22,163.99,164.08,5268.0,138.7496,138.9357,138.7411,138.8173,5268.0
2018-04-05 12:15:00,164.07,164.08,163.55,163.55,2595.0,138.8088,138.8173,138.3689,138.3689,2595.0
2018-04-05 12:20:00,163.56,163.64,163.53,163.57,3971.0,138.3773,138.445,138.352,138.3858,3971.0
2018-04-05 12:25:00,163.57,163.74,163.54,163.74,4322.0,138.3858,138.5296,138.3604,138.5296,4322.0
2018-04-05 12:30:00,163.77,163.79,163.64,163.75,6135.0,138.555,138.5719,138.445,138.5381,6135.0
2018-04-05 12:35:00,163.77,163.77,163.67,163.75,1700.0,138.555,138.555,138.4704,138.5381,1700.0
2018-04-05 12:40:00,163.78,163.88,163.7,163.7,3000.0,138.5635,138.6481,138.4958,138.4958,3000.0
2018-04-05 12:45:00,163.62,163.76,163.56,163.61,5200.0,138.4281,138.5465,138.3773,138.4196,5200.0
2018-04-05 12:50:00,163.7,163.77,163.67,163.77,4513.0,138.4958,138.555,138.4704,138.555,4513.0
2018-04-05 12:55:00,163.79,164.0,163.79,164.0,6274.0,138.5719,138.7496,138.5719,138.7496,6274.0
2018-04-05 13:00:00,164.03,164.08,164.01,164.06,3346.0,138.775,138.8173,138.7581,138.8004,3346.0
2018-04-05 13:05:00,164.09,164.12,163.9,163.9,2619.0,138.8257,138.8511,138.665,138.665,2619.0
2018-04-05 13:10:00,163.88,163.88,163.52,163.64,5476.0,138.6481,138.6481,138.3435,138.445,5476.0
2018-04-05 13:15:00,163.53,163.54,163.47,163.5,2900.0,138.352,138.3604,138.3012,138.3266,2900.0
2018-04-05 13:20:00,163.48,163.48,163.13,163.27,9316.0,138.3097,138.3097,138.0135,138.132,9316.0
2018-04-05 13:25:00,163.31,163.49,163.28,163.48,22600.0,138.1658,138.3181,138.1404,138.3097,22600.0
2018-04-05 13:30:00,163.46,163.58,163.44,163.57,3793.0,138.2927,138.3943,138.2758,138.3858,3793.0
2018-04-05 13:35:00,163.64,163.69,163.45,163.45,4417.0,138.445,138.4873,138.2843,138.2843,4417.0
2018-04-05 13:40:00,163.49,163.49,162.97,163.21,4665.0,138.3181,138.3181,137.8782,138.0812,4665.0
2018-04-05 13:45:00,163.22,163.46,163.21,163.42,6507.0,138.0897,138.2927,138.0812,138.2589,6507.0
2018-04-05 13:50:00,163.42,163.74,163.39,163.62,9900.0,138.2589,138.5296,138.2335,138.4281,9900.0
2018-04-05 13:55:00,163.58,163.61,163.45,163.58,7565.0,138.3943,138.4196,138.2843,138.3943,7565.0
2018-04-05 14:00:00,163.58,163.88,163.58,163.78,8200.0,138.3943,138.6481,138.3943,138.5635,8200.0
2018-04-05 14:05:00,163.79,163.85,163.65,163.66,6868.0,138.5719,138.6227,138.4535,138.4619,6868.0
2018-04-05 14:10:00,163.66,163.82,163.58,163.61,8685.0,138.4619,138.5973,138.3943,138.4196,8685.0
2018-04-05 14:15:00,163.56,163.66,163.4,163.58,7117.0,138.3773,138.4619,138.242,138.3943,7117.0
2018-04-05 14:20:00,163.64,163.68,163.55,163.62,4500.0,138.445,138.4789,138.3689,138.4281,4500.0
2018-04-05 14:25:00,163.58,163.8,163.57,163.79,6360.0,138.3943,138.5804,138.3858,138.5719,6360.0
2018-04-05 14:30:00,163.8,164.12,163.8,164.12,4441.0,138.5804,138.8511,138.5804,138.8511,4441.0
2018-04-05 14:35:00,164.17,164.23,164.07,164.07,8974.0,138.8934,138.9442,138.8088,138.8088,8974.0
2018-04-05 14:40:00,164.05,164.29,164.05,164.29,10510.0,138.7919,138.9949,138.7919,138.9949,10510.0
2018-04-05 14:45:00,164.33,164.54,164.33,164.45,11155.0,139.0288,139.2065,139.0288,139.1303,11155.0
2018-04-05 14:50:00,164.43,164.47,164.34,164.39,9853.0,139.1134,139.1472,139.0372,139.0795,9853.0
2018-04-05 14:55:00,164.39,164.62,164.37,164.55,4742.0,139.0795,139.2741,139.0626,139.2149,4742.0
2018-04-05 15:00:00,164.57,164.6,164.4,164.42,11282.0,139.2318,139.2572,139.088,139.1049,11282.0
2018-04-05 15:05:00,164.46,164.83,164.45,164.83,9065.0,139.1388,139.4518,139.1303,139.4518,9065.0
2018-04-05 15:10:00,164.79,164.85,164.52,164.52,7712.0,139.418,139.4687,139.1895,139.1895,7712.0
2018-04-05 15:15:00,164.57,164.59,164.47,164.5,5062.0,139.2318,139.2488,139.1472,139.1726,5062.0
2018-04-05 15:20:00,164.49,164.51,164.3,164.33,6230.0,139.1641,139.1811,139.0034,139.0288,6230.0
2018-04-05 15:25:00,164.33,164.33,164.11,164.27,7950.0,139.0288,139.0288,138.8427,138.978,7950.0
2018-04-05 15:30:00,164.23,164.27,163.93,163.93,5929.0,138.9442,138.978,138.6904,138.6904,5929.0
2018-04-05 15:35:00,163.9,163.97,163.69,163.69,9201.0,138.665,138.7242,138.4873,138.4873,9201.0
2018-04-05 15:40:00,163.7,164.21,163.7,164.14,15650.0,138.4958,138.9273,138.4958,138.868,15650.0
2018-04-05 15:45:00,164.14,164.31,164.08,164.3,22408.0,138.868,139.0119,138.8173,139.0034,22408.0
2018-04-05 15:50:00,164.3,164.47,164.1,164.39,26190.0,139.0034,139.1472,138.8342,139.0795,26190.0
2018-04-05 15:55:00,164.38,164.38,164.09,164.14,50145.0,139.0711,139.0711,138.8257,138.868,50145.0
2018-04-06 09:30:00,162.47,162.86,162.02,162.38,11083.0,137.4552,137.7851,137.0744,137.379,11083.0
2018-04-06 09:35:00,162.65,163.33,162.45,163.15,3561.0,137.6074,138.1828,137.4382,138.0305,3561.0
2018-04-06 09:40:00,163.02,163.02,162.5,162.6,4470.0,137.9205,137.9205,137.4805,137.5651,4470.0
2018-04-06 09:45:00,162.56,162.71,162.54,162.61,4400.0,137.5313,137.6582,137.5144,137.5736,4400.0
2018-04-06 09:50:00,162.69,162.9,162.63,162.64,10239.0,137.6413,137.819,137.5905,137.599,10239.0
2018-04-06 09:55:00,162.61,162.65,162.43,162.44,3461.0,137.5736,137.6074,137.4213,137.4298,3461.0
2018-04-06 10:00:00,162.55,162.55,162.27,162.41,1700.0,137.5228,137.5228,137.286,137.4044,1700.0
2018-04-06 10:05:00,162.53,162.54,162.2,162.2,2800.0,137.5059,137.5144,137.2267,137.2267,2800.0
2018-04-06 10:10:00,162.28,162.42,162.22,162.24,4600.0,137.2944,137.4129,137.2437,137.2606,4600.0
2018-04-06 10:15:00,162.39,162.47,162.23,162.3,7719.0,137.3875,137.4552,137.2521,137.3113,7719.0
2018-04-06 10:20:00,162.45,162.45,162.32,162.32,800.0,137.4382,137.4382,137.3283,137.3283,800.0
2018-04-06 10:25:00,162.39,162.51,162.25,162.25,2200.0,137.3875,137.489,137.269,137.269,2200.0
2018-04-06 10:30:00,162.32,162.35,162.06,162.06,2147.0,137.3283,137.3536,137.1083,137.1083,2147.0
2018-04-06 10:35:00,162.05,162.16,161.93,162.07,2252.0,137.0998,137.1929,136.9983,137.1167,2252.0
2018-04-06 10:40:00,162.08,162.08,161.79,161.91,7643.0,137.1252,137.1252,136.8799,136.9814,7643.0
2018-04-06 10:45:00,161.9,161.9,161.31,161.61,6514.0,136.9729,136.9729,136.4738,136.7276,6514.0
2018-04-06 10:50:00,161.49,161.69,161.31,161.38,2100.0,136.626,136.7953,136.4738,136.533,2100.0
2018-04-06 10:55:00,161.4,161.58,161.24,161.32,3423.0,136.5499,136.7022,136.4145,136.4822,3423.0
2018-04-06 11:00:00,161.28,161.28,160.75,160.92,5508.0,136.4484,136.4484,136.0,136.1438,5508.0
2018-04-06 11:05:00,161.06,161.06,160.9,160.94,5097.0,136.2623,136.2623,136.1269,136.1607,5097.0
2018-04-06 11:10:00,161.07,161.07,160.71,160.71,3504.0,136.2707,136.2707,135.9661,135.9661,3504.0
2018-04-06 11:15:00,160.71,160.74,160.45,160.57,2349.0,135.9661,135.9915,135.7462,135.8477,2349.0
2018-04-06 11:20:00,160.59,160.73,160.23,160.32,4948.0,135.8646,135.9831,135.56,135.6362,4948.0
2018-04-06 11:25:00,160.42,160.9,160.42,160.62,5257.0,135.7208,136.1269,135.7208,135.89,5257.0
2018-04-06 11:30:00,160.61,160.94,160.6,160.83,3534.0,135.8815,136.1607,135.8731,136.0677,3534.0
2018-04-06 11:35:00,160.72,160.79,160.6,160.79,3487.0,135.9746,136.0338,135.8731,136.0338,3487.0
2018-04-06 11:40:00,160.72,160.72,160.47,160.48,5582.0,135.9746,135.9746,135.7631,135.7716,5582.0
2018-04-06 11:45:00,160.45,160.45,160.12,160.12,3934.0,135.7462,135.7462,135.467,135.467,3934.0
2018-04-06 11:50:00,160.17,160.48,160.17,160.34,6500.0,135.5093,135.7716,135.5093,135.6531,6500.0
2018-04-06 11:55:00,160.54,160.61,160.46,160.46,2030.0,135.8223,135.8815,135.7546,135.7546,2030.0
2018-04-06 12:00:00,160.44,160.47,160.18,160.26,5918.0,135.7377,135.7631,135.5177,135.5854,5918.0
2018-04-06 12:05:00,160.29,160.5,160.17,160.35,7079.0,135.6108,135.7885,135.5093,135.6616,7079.0
2018-04-06 12:10:00,160.34,160.5,160.31,160.45,3074.0,135.6531,135.7885,135.6277,135.7462,3074.0
2018-04-06 12:15:00,160.45,160.47,160.23,160.25,8007.0,135.7462,135.7631,135.56,135.577,8007.0
2018-04-06 12:20:00,160.23,160.35,160.19,160.33,4190.0,135.56,135.6616,135.5262,135.6446,4190.0
2018-04-06 12:25:00,160.2,160.33,160.13,160.17,3626.0,135.5347,135.6446,135.4754,135.5093,3626.0
2018-04-06 12:30:00,160.23,160.46,160.19,160.46,6200.0,135.56,135.7546,135.5262,135.7546,6200.0
2018-04-06 12:35:00,160.46,160.77,160.45,160.71,4550.0,135.7546,136.0169,135.7462,135.9661,4550.0
2018-04-06 12:40:00,160.77,161.0,160.73,160.85,6153.0,136.0169,136.2115,135.9831,136.0846,6153.0
2018-04-06 12:45:00,160.9,161.16,160.83,161.16,1500.0,136.1269,136.3469,136.0677,136.3469,1500.0
2018-04-06 12:50:00,161.2,161.31,161.01,161.31,2123.0,136.3807,136.4738,136.22,136.4738,2123.0
2018-04-06 12:55:00,161.24,161.58,161.14,161.4,9643.0,136.4145,136.7022,136.3299,136.5499,9643.0
2018-04-06 13:00:00,161.44,161.63,161.4,161.56,14135.0,136.5837,136.7445,136.5499,136.6853,14135.0
2018-04-06 13:05:00,161.55,161.59,161.31,161.31,5941.0,136.6768,136.7107,136.4738,136.4738,5941.0
2018-04-06 13:10:00,161.26,161.29,161.02,161.09,3100.0,136.4315,136.4568,136.2284,136.2876,3100.0
2018-04-06 13:15:00,161.1,161.16,160.98,161.09,3500.0,136.2961,136.3469,136.1946,136.2876,3500.0
2018-04-06 13:20:00,161.11,161.13,161.0,161.13,6131.0,136.3046,136.3215,136.2115,136.3215,6131.0
2018-04-06 13:25:00,161.19,161.47,161.18,161.47,2959.0,136.3722,136.6091,136.3638,136.6091,2959.0
2018-04-06 13:30:00,161.47,161.6,161.37,161.37,4447.0,136.6091,136.7191,136.5245,136.5245,4447.0
2018-04-06 13:35:00,161.35,161.43,161.21,161.25,2510.0,136.5076,136.5753,136.3892,136.423,2510.0
2018-04-06 13:40:00,161.11,161.22,161.09,161.14,2550.0,136.3046,136.3976,136.2876,136.3299,2550.0
2018-04-06 13:45:00,161.04,161.1,160.73,160.73,6224.0,136.2453,136.2961,135.9831,135.9831,6224.0
2018-04-06 13:50:00,160.64,160.64,160.18,160.18,3444.0,135.9069,135.9069,135.5177,135.5177,3444.0
2018-04-06 13:55:00,160.19,160.37,159.91,159.91,4822.0,135.5262,135.6785,135.2893,135.2893,4822.0
2018-04-06 14:00:00,159.93,160.18,159.84,160.0,8727.0,135.3062,135.5177,135.2301,135.3655,8727.0
2018-04-06 14:05:00,160.0,160.0,159.62,159.8,6159.0,135.3655,135.3655,135.044,135.1962,6159.0
2018-04-06 14:10:00,159.92,159.97,159.77,159.9,8144.0,135.2978,135.3401,135.1709,135.2809,8144.0
2018-04-06 14:15:00,159.87,159.87,159.49,159.49,7499.0,135.2555,135.2555,134.934,134.934,7499.0
2018-04-06 14:20:00,159.49,159.78,159.47,159.71,7700.0,134.934,135.1793,134.9171,135.1201,7700.0
2018-04-06 14:25:00,159.67,159.67,159.18,159.38,5700.0,135.0863,135.0863,134.6717,134.8409,5700.0
2018-04-06 14:30:00,159.3,159.61,159.09,159.09,3254.0,134.7732,135.0355,134.5956,134.5956,3254.0
2018-04-06 14:35:00,159.2,159.34,158.82,158.98,9132.0,134.6886,134.8071,134.3671,134.5025,9132.0
2018-04-06 14:40:00,159.05,159.32,158.89,159.11,3094.0,134.5617,134.7902,134.4264,134.6125,3094.0
2018-04-06 14:45:00,159.18,159.18,158.73,158.79,3000.0,134.6717,134.6717,134.291,134.3418,3000.0
2018-04-06 14:50:00,158.9,158.9,158.6,158.85,5216.0,134.4348,134.4348,134.181,134.3925,5216.0
2018-04-06 14:55:00,158.8,158.8,158.5,158.6,6077.0,134.3502,134.3502,134.0964,134.181,6077.0
2018-04-06 15:00:00,158.67,158.91,158.56,158.59,5510.0,134.2402,134.4433,134.1472,134.1725,5510.0
2018-04-06 15:05:00,158.59,159.1,158.58,159.1,25260.0,134.1725,134.604,134.1641,134.604,25260.0
2018-04-06 15:10:00,159.14,159.5,159.04,159.5,9448.0,134.6379,134.9424,134.5533,134.9424,9448.0
2018-04-06 15:15:00,159.59,159.6,159.29,159.29,9170.0,135.0186,135.027,134.7648,134.7648,9170.0
2018-04-06 15:20:00,159.36,159.46,159.24,159.38,3205.0,134.824,134.9086,134.7225,134.8409,3205.0
2018-04-06 15:25:00,159.33,159.53,159.21,159.32,8677.0,134.7986,134.9678,134.6971,134.7902,8677.0
2018-04-06 15:30:00,159.36,159.59,159.24,159.55,9898.0,134.824,135.0186,134.7225,134.9847,9898.0
2018-04-06 15:35:00,159.49,159.8,159.41,159.8,14784.0,134.934,135.1962,134.8663,135.1962,14784.0
2018-04-06 15:40:00,159.74,160.17,159.73,160.08,9837.0,135.1455,135.5093,135.137,135.4331,9837.0
2018-04-06 15:45:00,160.16,160.19,159.73,159.88,15792.0,135.5008,135.5262,135.137,135.2639,15792.0
2018-04-06 15:50:00,159.88,160.53,159.87,160.23,18849.0,135.2639,135.8139,135.2555,135.56,18849.0
2018-04-06 15:55:00,160.25,160.33,159.94,159.94,32724.0,135.577,135.6446,135.3147,135.3147,32724.0
2018-04-09 09:30:00,161.23,161.57,160.97,161.51,13106.0,136.4061,136.6937,136.1861,136.643,13106.0
2018-04-09 09:35:00,161.15,161.15,160.18,160.18,1600.0,136.3384,136.3384,135.5177,135.5177,1600.0
2018-04-09 09:40:00,160.15,160.38,160.15,160.34,850.0,135.4924,135.6869,135.4924,135.6531,850.0
2018-04-09 09:45:00,160.38,160.64,160.27,160.56,5982.0,135.6869,135.9069,135.5939,135.8392,5982.0
2018-04-09 09:50:00,160.55,160.97,160.52,160.87,19758.0,135.8308,136.1861,135.8054,136.1015,19758.0
2018-04-09 09:55:00,160.93,161.34,160.92,161.16,14532.0,136.1523,136.4991,136.1438,136.3469,14532.0
2018-04-09 10:00:00,161.15,161.31,161.03,161.07,8185.0,136.3384,136.4738,136.2369,136.2707,8185.0
2018-04-09 10:05:00,161.03,161.18,160.91,160.91,7547.0,136.2369,136.3638,136.1353,136.1353,7547.0
2018-04-09 10:10:00,160.84,160.84,160.37,160.37,10317.0,136.0761,136.0761,135.6785,135.6785,10317.0
2018-04-09 10:15:00,160.47,160.88,160.46,160.73,6425.0,135.7631,136.11,135.7546,135.9831,6425.0
2018-04-09 10:20:00,160.72,160.72,160.47,160.47,2133.0,135.9746,135.9746,135.7631,135.7631,2133.0
2018-04-09 10:25:00,160.57,160.83,160.57,160.83,3055.0,135.8477,136.0677,135.8477,136.0677,3055.0
2018-04-09 10:30:00,160.84,161.05,160.84,161.04,7443.0,136.0761,136.2538,136.0761,136.2453,7443.0
2018-04-09 10:35:00,161.09,161.32,161.09,161.32,3200.0,136.2876,136.4822,136.2876,136.4822,3200.0
2018-04-09 10:40:00,161.3,161.3,161.12,161.13,3168.0,136.4653,136.4653,136.313,136.3215,3168.0
2018-04-09 10:45:00,161.2,161.29,161.04,161.06,3300.0,136.3807,136.4568,136.2453,136.2623,3300.0
2018-04-09 10:50:00,161.08,161.11,160.81,161.09,13212.0,136.2792,136.3046,136.0507,136.2876,13212.0
2018-04-09 10:55:00,161.02,161.08,160.92,161.03,3690.0,136.2284,136.2792,136.1438,136.2369,3690.0
2018-04-09 11:00:00,161.09,161.09,160.81,160.82,4625.0,136.2876,136.2876,136.0507,136.0592,4625.0
2018-04-09 11:05:00,160.81,160.83,160.51,160.7,3500.0,136.0507,136.0677,135.7969,135.9577,3500.0
2018-04-09 11:10:00,160.78,160.85,160.58,160.72,9350.0,136.0254,136.0846,135.8562,135.9746,9350.0
2018-04-09 11:15:00,160.66,161.03,160.65,161.03,4670.0,135.9238,136.2369,135.9154,136.2369,4670.0
2018-04-09 11:20:00,161.07,161.12,161.0,161.0,2090.0,136.2707,136.313,136.2115,136.2115,2090.0
2018-04-09 11:25:00,160.98,160.98,160.83,160.9,1687.0,136.1946,136.1946,136.0677,136.1269,1687.0
2018-04-09 11:30:00,160.9,161.18,160.9,161.18,3300.0,136.1269,136.3638,136.1269,136.3638,3300.0
2018-04-09 11:35:00,161.23,161.3,161.04,161.04,8940.0,136.4061,136.4653,136.2453,136.2453,8940.0
2018-04-09 11:40:00,160.99,161.07,160.89,160.91,3510.0,136.203,136.2707,136.1184,136.1353,3510.0
2018-04-09 11:45:00,161.02,161.18,161.02,161.08,4557.0,136.2284,136.3638,136.2284,136.2792,4557.0
2018-04-09 11:50:00,161.14,161.18,160.94,161.04,1531.0,136.3299,136.3638,136.1607,136.2453,1531.0
2018-04-09 11:55:00,160.94,161.13,160.71,161.13,11224.0,136.1607,136.3215,135.9661,136.3215,11224.0
2018-04-09 12:00:00,161.12,161.16,160.99,161.13,2501.0,136.313,136.3469,136.203,136.3215,2501.0
2018-04-09 12:05:00,161.1,161.18,161.06,161.18,2200.0,136.2961,136.3638,136.2623,136.3638,2200.0
2018-04-09 12:10:00,161.1,161.22,161.05,161.2,9098.0,136.2961,136.3976,136.2538,136.3807,9098.0
2018-04-09 12:15:00,161.17,161.21,161.09,161.12,6972.0,136.3553,136.3892,136.2876,136.313,6972.0
2018-04-09 12:20:00,161.19,161.23,161.09,161.12,9428.0,136.3722,136.4061,136.2876,136.313,9428.0
2018-04-09 12:25:00,161.12,161.25,161.07,161.25,2800.0,136.313,136.423,136.2707,136.423,2800.0
2018-04-09 12:30:00,161.27,161.27,161.19,161.21,3513.0,136.4399,136.4399,136.3722,136.3892,3513.0
2018-04-09 12:35:00,161.22,161.34,161.17,161.17,9400.0,136.3976,136.4991,136.3553,136.3553,9400.0
2018-04-09 12:40:00,161.18,161.25,161.17,161.25,600.0,136.3638,136.423,136.3553,136.423,600.0
2018-04-09 12:45:00,161.29,161.31,161.18,161.31,4400.0,136.4568,136.4738,136.3638,136.4738,4400.0
2018-04-09 12:50:00,161.36,161.36,161.31,161.31,300.0,136.5161,136.5161,136.4738,136.4738,300.0
2018-04-09 12:55:00,161.25,161.25,161.14,161.22,1500.0,136.423,136.423,136.3299,136.3976,1500.0
2018-04-09 13:00:00,161.25,161.37,161.21,161.25,24250.0,136.423,136.5245,136.3892,136.423,24250.0
2018-04-09 13:05:00,161.25,161.42,161.2,161.4,6090.0,136.423,136.5668,136.3807,136.5499,6090.0
2018-04-09 13:10:00,161.37,161.42,161.31,161.37,2865.0,136.5245,136.5668,136.4738,136.5245,2865.0
2018-04-09 13:15:00,161.37,161.37,161.3,161.31,1560.0,136.5245,136.5245,136.4653,136.4738,1560.0
2018-04-09 13:20:00,161.34,161.42,161.29,161.37,5133.0,136.4991,136.5668,136.4568,136.5245,5133.0
2018-04-09 13:25:00,161.38,161.46,161.31,161.43,2465.0,136.533,136.6007,136.4738,136.5753,2465.0
2018-04-09 13:30:00,161.5,161.52,161.44,161.52,6752.0,136.6345,136.6514,136.5837,136.6514,6752.0
2018-04-09 13:35:00,161.5,161.51,161.39,161.51,2414.0,136.6345,136.643,136.5414,136.643,2414.0
2018-04-09 13:40:00,161.44,161.5,161.42,161.44,1727.0,136.5837,136.6345,136.5668,136.5837,1727.0
2018-04-09 13:45:00,161.47,161.5,161.35,161.38,2900.0,136.6091,136.6345,136.5076,136.533,2900.0
2018-04-09 13:50:00,161.38,161.95,161.38,161.95,14934.0,136.533,137.0152,136.533,137.0152,14934.0
2018-04-09 13:55:00,161.99,162.12,161.66,161.76,16983.0,137.0491,137.159,136.7699,136.8545,16983.0
2018-04-09 14:00:00,161.78,161.8,161.7,161.76,4663.0,136.8714,136.8883,136.8037,136.8545,4663.0
2018-04-09 14:05:00,161.71,161.76,161.61,161.62,2442.0,136.8122,136.8545,136.7276,136.736,2442.0
2018-04-09 14:10:00,161.52,161.53,161.38,161.41,3000.0,136.6514,136.6599,136.533,136.5584,3000.0
2018-04-09 14:15:00,161.4,161.5,161.31,161.45,4874.0,136.5499,136.6345,136.4738,136.5922,4874.0
2018-04-09 14:20:00,161.45,161.45,161.26,161.27,6863.0,136.5922,136.5922,136.4315,136.4399,6863.0
2018-04-09 14:25:00,161.33,161.44,161.32,161.37,2231.0,136.4907,136.5837,136.4822,136.5245,2231.0
2018-04-09 14:30:00,161.45,161.58,161.41,161.58,23808.0,136.5922,136.7022,136.5584,136.7022,23808.0
2018-04-09 14:35:00,161.58,161.69,161.5,161.67,5102.0,136.7022,136.7953,136.6345,136.7783,5102.0
2018-04-09 14:40:00,161.69,161.78,161.5,161.57,6353.0,136.7953,136.8714,136.6345,136.6937,6353.0
2018-04-09 14:45:00,161.59,161.63,161.5,161.61,2357.0,136.7107,136.7445,136.6345,136.7276,2357.0
2018-04-09 14:50:00,161.61,161.77,161.6,161.7,3240.0,136.7276,136.8629,136.7191,136.8037,3240.0
2018-04-09 14:55:00,161.68,161.83,161.67,161.82,3667.0,136.7868,136.9137,136.7783,136.9052,3667.0
2018-04-09 15:00:00,161.77,161.77,161.62,161.68,3409.0,136.8629,136.8629,136.736,136.7868,3409.0
2018-04-09 15:05:00,161.7,161.72,161.62,161.7,4300.0,136.8037,136.8206,136.736,136.8037,4300.0
2018-04-09 15:10:00,161.68,161.8,161.62,161.63,8621.0,136.7868,136.8883,136.736,136.7445,8621.0
2018-04-09 15:15:00,161.55,161.55,161.35,161.35,10093.0,136.6768,136.6768,136.5076,136.5076,10093.0
2018-04-09 15:20:00,161.28,161.31,161.16,161.25,7968.0,136.4484,136.4738,136.3469,136.423,7968.0
2018-04-09 15:25:00,161.25,161.49,161.18,161.48,11390.0,136.423,136.626,136.3638,136.6176,11390.0
2018-04-09 15:30:00,161.49,161.58,161.29,161.31,9935.0,136.626,136.7022,136.4568,136.4738,9935.0
2018-04-09 15:35:00,161.26,161.35,161.21,161.24,8596.0,136.4315,136.5076,136.3892,136.4145,8596.0
2018-04-09 15:40:00,161.19,161.19,160.9,160.94,10585.0,136.3722,136.3722,136.1269,136.1607,10585.0
2018-04-09 15:45:00,160.9,160.95,160.62,160.62,9968.0,136.1269,136.1692,135.89,135.89,9968.0
2018-04-09 15:50:00,160.6,160.67,160.5,160.56,14722.0,135.8731,135.9323,135.7885,135.8392,14722.0
2018-04-09 15:55:00,160.58,160.63,160.11,160.23,34796.0,135.8562,135.8985,135.4585,135.56,34796.0
2018-04-10 09:30:00,162.03,162.99,161.77,161.8,16681.0,137.0829,137.8951,136.8629,136.8883,16681.0
2018-04-10 09:35:00,161.5,161.79,161.5,161.78,1145.0,136.6345,136.8799,136.6345,136.8714,1145.0
2018-04-10 09:40:00,161.7,162.17,161.48,161.72,3718.0,136.8037,137.2014,136.6176,136.8206,3718.0
2018-04-10 09:45:00,161.89,162.07,161.65,161.94,3031.0,136.9645,137.1167,136.7614,137.0068,3031.0
2018-04-10 09:50:00,161.92,161.92,161.67,161.8,1669.0,136.9898,136.9898,136.7783,136.8883,1669.0
2018-04-10 09:55:00,161.96,162.04,161.73,161.82,8630.0,137.0237,137.0914,136.8291,136.9052,8630.0
2018-04-10 10:00:00,161.81,161.81,161.61,161.65,5265.0,136.8968,136.8968,136.7276,136.7614,5265.0
2018-04-10 10:05:00,161.58,161.71,161.49,161.54,5839.0,136.7022,136.8122,136.626,136.6683,5839.0
2018-04-10 10:10:00,161.59,162.05,161.58,161.99,6539.0,136.7107,137.0998,136.7022,137.0491,6539.0
2018-04-10 10:15:00,161.99,162.21,161.97,162.15,9000.0,137.0491,137.2352,137.0321,137.1844,9000.0
2018-04-10 10:20:00,162.15,162.61,162.03,162.61,7054.0,137.1844,137.5736,137.0829,137.5736,7054.0
2018-04-10 10:25:00,162.54,162.97,162.42,162.89,2913.0,137.5144,137.8782,137.4129,137.8105,2913.0
2018-04-10 10:30:00,162.88,163.35,162.88,162.99,12788.0,137.802,138.1997,137.802,137.8951,12788.0
2018-04-10 10:35:00,163.12,163.34,162.98,163.25,13204.0,138.0051,138.1912,137.8866,138.1151,13204.0
2018-04-10 10:40:00,163.17,163.45,163.14,163.4,3492.0,138.0474,138.2843,138.022,138.242,3492.0
2018-04-10 10:45:00,163.44,163.49,163.31,163.35,8714.0,138.2758,138.3181,138.1658,138.1997,8714.0
2018-04-10 10:50:00,163.44,163.69,163.34,163.62,6500.0,138.2758,138.4873,138.1912,138.4281,6500.0
2018-04-10 10:55:00,163.64,163.76,163.38,163.5,6144.0,138.445,138.5465,138.2251,138.3266,6144.0
2018-04-10 11:00:00,163.52,163.92,163.49,163.92,4575.0,138.3435,138.6819,138.3181,138.6819,4575.0
2018-04-10 11:05:00,163.94,163.95,163.46,163.62,16659.0,138.6988,138.7073,138.2927,138.4281,16659.0
2018-04-10 11:10:00,163.62,163.64,163.22,163.49,8876.0,138.4281,138.445,138.0897,138.3181,8876.0
2018-04-10 11:15:00,163.58,163.61,163.36,163.46,4012.0,138.3943,138.4196,138.2081,138.2927,4012.0
2018-04-10 11:20:00,163.5,163.87,163.5,163.83,4916.0,138.3266,138.6396,138.3266,138.6058,4916.0
2018-04-10 11:25:00,163.92,163.94,163.49,163.76,8154.0,138.6819,138.6988,138.3181,138.5465,8154.0
2018-04-10 11:30:00,163.82,164.09,163.76,164.07,9135.0,138.5973,138.8257,138.5465,138.8088,9135.0
2018-04-10 11:35:00,164.03,164.15,163.7,164.15,14847.0,138.775,138.8765,138.4958,138.8765,14847.0
2018-04-10 11:40:00,164.17,164.35,163.55,163.67,11088.0,138.8934,139.0457,138.3689,138.4704,11088.0
2018-04-10 11:45:00,163.6,163.6,163.1,163.55,6786.0,138.4112,138.4112,137.9882,138.3689,6786.0
2018-04-10 11:50:00,163.62,163.86,163.6,163.81,4170.0,138.4281,138.6311,138.4112,138.5888,4170.0
2018-04-10 11:55:00,163.85,164.01,163.76,163.8,3064.0,138.6227,138.7581,138.5465,138.5804,3064.0
2018-04-10 12:00:00,163.8,163.99,163.46,163.72,7800.0,138.5804,138.7411,138.2927,138.5127,7800.0
2018-04-10 12:05:00,163.64,163.64,163.31,163.53,7301.0,138.445,138.445,138.1658,138.352,7301.0
2018-04-10 12:10:00,163.48,163.62,163.41,163.42,5039.0,138.3097,138.4281,138.2504,138.2589,5039.0
2018-04-10 12:15:00,163.31,163.34,163.11,163.29,10321.0,138.1658,138.1912,137.9966,138.1489,10321.0
2018-04-10 12:20:00,163.23,163.39,163.12,163.12,5751.0,138.0981,138.2335,138.0051,138.0051,5751.0
2018-04-10 12:25:00,163.06,163.09,162.44,162.71,12453.0,137.9543,137.9797,137.4298,137.6582,12453.0
2018-04-10 12:30:00,162.72,163.13,162.62,162.99,13901.0,137.6667,138.0135,137.5821,137.8951,13901.0
2018-04-10 12:35:00,163.01,163.16,162.85,163.02,5201.0,137.912,138.0389,137.7767,137.9205,5201.0
2018-04-10 12:40:00,162.88,163.01,162.77,162.77,2996.0,137.802,137.912,137.709,137.709,2996.0
2018-04-10 12:45:00,162.76,163.24,162.71,163.24,4358.0,137.7005,138.1066,137.6582,138.1066,4358.0
2018-04-10 12:50:00,163.13,163.17,162.87,162.92,5287.0,138.0135,138.0474,137.7936,137.8359,5287.0
2018-04-10 12:55:00,163.01,163.08,162.93,163.06,4648.0,137.912,137.9712,137.8443,137.9543,4648.0
2018-04-10 13:00:00,163.02,163.34,162.98,163.34,2994.0,137.9205,138.1912,137.8866,138.1912,2994.0
2018-04-10 13:05:00,163.43,163.55,163.39,163.42,2979.0,138.2674,138.3689,138.2335,138.2589,2979.0
2018-04-10 13:10:00,163.55,163.62,163.54,163.57,2494.0,138.3689,138.4281,138.3604,138.3858,2494.0
2018-04-10 13:15:00,163.56,163.62,163.39,163.39,2586.0,138.3773,138.4281,138.2335,138.2335,2586.0
2018-04-10 13:20:00,163.37,163.51,163.37,163.42,12550.0,138.2166,138.335,138.2166,138.2589,12550.0
2018-04-10 13:25:00,163.38,163.52,163.29,163.52,2300.0,138.2251,138.3435,138.1489,138.3435,2300.0
2018-04-10 13:30:00,163.41,163.6,163.41,163.52,7022.0,138.2504,138.4112,138.2504,138.3435,7022.0
2018-04-10 13:35:00,163.51,163.53,163.37,163.53,2508.0,138.335,138.352,138.2166,138.352,2508.0
2018-04-10 13:40:00,163.44,163.46,163.25,163.25,3100.0,138.2758,138.2927,138.1151,138.1151,3100.0
2018-04-10 13:45:00,163.18,163.18,162.87,162.87,2200.0,138.0558,138.0558,137.7936,137.7936,2200.0
2018-04-10 13:50:00,162.97,163.33,162.97,163.33,1600.0,137.8782,138.1828,137.8782,138.1828,1600.0
2018-04-10 13:55:00,163.32,163.55,163.32,163.51,1923.0,138.1743,138.3689,138.1743,138.335,1923.0
2018-04-10 14:00:00,163.65,163.66,163.4,163.49,2654.0,138.4535,138.4619,138.242,138.3181,2654.0
2018-04-10 14:05:00,163.45,163.61,163.4,163.48,4289.0,138.2843,138.4196,138.242,138.3097,4289.0
2018-04-10 14:10:00,163.54,163.64,163.4,163.43,7988.0,138.3604,138.445,138.242,138.2674,7988.0
2018-04-10 14:15:00,163.42,163.59,163.37,163.56,8217.0,138.2589,138.4027,138.2166,138.3773,8217.0
2018-04-10 14:20:00,163.54,163.58,163.38,163.58,2356.0,138.3604,138.3943,138.2251,138.3943,2356.0
2018-04-10 14:25:00,163.53,163.65,163.33,163.33,3682.0,138.352,138.4535,138.1828,138.1828,3682.0
2018-04-10 14:30:00,163.44,163.59,163.44,163.48,4310.0,138.2758,138.4027,138.2758,138.3097,4310.0
2018-04-10 14:35:00,163.38,163.38,163.03,163.13,5668.0,138.2251,138.2251,137.9289,138.0135,5668.0
2018-04-10 14:40:00,163.1,163.34,162.96,163.34,1635.0,137.9882,138.1912,137.8697,138.1912,1635.0
2018-04-10 14:45:00,163.23,163.51,163.07,163.07,2600.0,138.0981,138.335,137.9628,137.9628,2600.0
2018-04-10 14:50:00,163.12,163.37,163.12,163.37,800.0,138.0051,138.2166,138.0051,138.2166,800.0
2018-04-10 14:55:00,163.34,163.63,163.32,163.63,7487.0,138.1912,138.4366,138.1743,138.4366,7487.0
2018-04-10 15:00:00,163.64,163.68,163.49,163.49,2850.0,138.445,138.4789,138.3181,138.3181,2850.0
2018-04-10 15:05:00,163.54,163.81,163.54,163.79,1780.0,138.3604,138.5888,138.3604,138.5719,1780.0
2018-04-10 15:10:00,163.83,163.94,163.68,163.73,4812.0,138.6058,138.6988,138.4789,138.5212,4812.0
2018-04-10 15:15:00,163.63,163.81,163.54,163.78,3927.0,138.4366,138.5888,138.3604,138.5635,3927.0
2018-04-10 15:20:00,163.85,163.85,163.45,163.46,8648.0,138.6227,138.6227,138.2843,138.2927,8648.0
2018-04-10 15:25:00,163.43,163.55,163.23,163.55,6607.0,138.2674,138.3689,138.0981,138.3689,6607.0
2018-04-10 15:30:00,163.51,163.51,163.28,163.28,5784.0,138.335,138.335,138.1404,138.1404,5784.0
2018-04-10 15:35:00,163.12,163.56,163.12,163.56,15283.0,138.0051,138.3773,138.0051,138.3773,15283.0
2018-04-10 15:40:00,163.56,163.65,163.52,163.53,14221.0,138.3773,138.4535,138.3435,138.352,14221.0
2018-04-10 15:45:00,163.53,163.68,163.41,163.44,19505.0,138.352,138.4789,138.2504,138.2758,19505.0
2018-04-10 15:50:00,163.5,163.54,163.21,163.21,7430.0,138.3266,138.3604,138.0812,138.0812,7430.0
2018-04-10 15:55:00,163.23,163.24,163.1,163.2,22212.0,138.0981,138.1066,137.9882,138.0728,22212.0
2018-04-11 09:30:00,161.84,162.04,161.4,161.4,12167.0,136.9222,137.0914,136.5499,136.5499,12167.0
2018-04-11 09:35:00,161.29,161.75,161.09,161.75,3470.0,136.4568,136.846,136.2876,136.846,3470.0
2018-04-11 09:40:00,161.29,161.53,161.29,161.53,1900.0,136.4568,136.6599,136.4568,136.6599,1900.0
2018-04-11 09:45:00,161.68,162.17,161.39,161.39,17985.0,136.7868,137.2014,136.5414,136.5414,17985.0
2018-04-11 09:50:00,161.4,161.45,161.1,161.1,9018.0,136.5499,136.5922,136.2961,136.2961,9018.0
2018-04-11 09:55:00,161.41,161.64,161.36,161.64,800.0,136.5584,136.753,136.5161,136.753,800.0
2018-04-11 10:00:00,161.59,161.67,161.26,161.26,3823.0,136.7107,136.7783,136.4315,136.4315,3823.0
2018-04-11 10:05:00,161.18,161.54,161.18,161.45,4449.0,136.3638,136.6683,136.3638,136.5922,4449.0
2018-04-11 10:10:00,161.53,161.53,161.15,161.28,3715.0,136.6599,136.6599,136.3384,136.4484,3715.0
2018-04-11 10:15:00,161.4,161.43,161.2,161.31,2846.0,136.5499,136.5753,136.3807,136.4738,2846.0
2018-04-11 10:20:00,161.35,161.35,161.21,161.23,950.0,136.5076,136.5076,136.3892,136.4061,950.0
2018-04-11 10:25:00,161.28,161.35,161.12,161.12,1653.0,136.4484,136.5076,136.313,136.313,1653.0
2018-04-11 10:30:00,161.33,161.59,161.24,161.48,6660.0,136.4907,136.7107,136.4145,136.6176,6660.0
2018-04-11 10:35:00,161.34,161.44,161.15,161.21,4989.0,136.4991,136.5837,136.3384,136.3892,4989.0
2018-04-11 10:40:00,161.22,161.46,161.22,161.46,3017.0,136.3976,136.6007,136.3976,136.6007,3017.0
2018-04-11 10:45:00,161.32,161.32,160.95,161.1,2729.0,136.4822,136.4822,136.1692,136.2961,2729.0
2018-04-11 10:50:00,161.1,161.1,160.72,160.75,18731.0,136.2961,136.2961,135.9746,136.0,18731.0
2018-04-11 10:55:00,160.74,161.11,160.72,160.84,10549.0,135.9915,136.3046,135.9746,136.0761,10549.0
2018-04-11 11:00:00,160.78,161.0,160.52,160.65,7147.0,136.0254,136.2115,135.8054,135.9154,7147.0
2018-04-11 11:05:00,160.67,161.05,160.58,160.67,6181.0,135.9323,136.2538,135.8562,135.9323,6181.0
2018-04-11 11:10:00,160.8,160.94,160.42,160.94,17161.0,136.0423,136.1607,135.7208,136.1607,17161.0
2018-04-11 11:15:00,160.94,161.19,160.79,160.81,3116.0,136.1607,136.3722,136.0338,136.0507,3116.0
2018-04-11 11:20:00,160.91,161.04,160.82,161.0,4107.0,136.1353,136.2453,136.0592,136.2115,4107.0
2018-04-11 11:25:00,161.04,161.24,160.93,161.13,2800.0,136.2453,136.4145,136.1523,136.3215,2800.0
2018-04-11 11:30:00,161.19,161.21,161.03,161.21,2310.0,136.3722,136.3892,136.2369,136.3892,2310.0
2018-04-11 11:35:00,161.18,161.46,161.04,161.46,2425.0,136.3638,136.6007,136.2453,136.6007,2425.0
2018-04-11 11:40:00,161.46,161.54,161.42,161.54,2445.0,136.6007,136.6683,136.5668,136.6683,2445.0
2018-04-11 11:45:00,161.48,161.59,161.41,161.56,4095.0,136.6176,136.7107,136.5584,136.6853,4095.0
2018-04-11 11:50:00,161.59,161.65,161.52,161.65,8204.0,136.7107,136.7614,136.6514,136.7614,8204.0
2018-04-11 11:55:00,161.55,161.55,161.23,161.37,4161.0,136.6768,136.6768,136.4061,136.5245,4161.0
2018-04-11 12:00:00,161.4,161.75,161.39,161.68,2907.0,136.5499,136.846,136.5414,136.7868,2907.0
2018-04-11 12:05:00,161.73,161.73,161.45,161.48,2222.0,136.8291,136.8291,136.5922,136.6176,2222.0
2018-04-11 12:10:00,161.5,161.75,161.45,161.58,5948.0,136.6345,136.846,136.5922,136.7022,5948.0
2018-04-11 12:15:00,161.63,161.63,161.35,161.4,6893.0,136.7445,136.7445,136.5076,136.5499,6893.0
2018-04-11 12:20:00,161.41,161.71,161.36,161.71,3296.0,136.5584,136.8122,136.5161,136.8122,3296.0
2018-04-11 12:25:00,161.6,161.6,161.29,161.45,2300.0,136.7191,136.7191,136.4568,136.5922,2300.0
2018-04-11 12:30:00,161.53,161.66,161.48,161.48,3026.0,136.6599,136.7699,136.6176,136.6176,3026.0
2018-04-11 12:35:00,161.5,161.58,161.36,161.58,3001.0,136.6345,136.7022,136.5161,136.7022,3001.0
2018-04-11 12:40:00,161.59,161.75,161.55,161.67,2248.0,136.7107,136.846,136.6768,136.7783,2248.0
2018-04-11 12:45:00,161.59,161.67,161.39,161.5,2546.0,136.7107,136.7783,136.5414,136.6345,2546.0
2018-04-11 12:50:00,161.46,161.46,161.14,161.14,3300.0,136.6007,136.6007,136.3299,136.3299,3300.0
2018-04-11 12:55:00,161.19,161.36,161.19,161.27,2308.0,136.3722,136.5161,136.3722,136.4399,2308.0
2018-04-11 13:00:00,161.29,161.36,161.26,161.32,8954.0,136.4568,136.5161,136.4315,136.4822,8954.0
2018-04-11 13:05:00,161.26,161.3,161.05,161.25,2997.0,136.4315,136.4653,136.2538,136.423,2997.0
2018-04-11 13:10:00,161.17,161.17,160.93,161.02,4806.0,136.3553,136.3553,136.1523,136.2284,4806.0
2018-04-11 13:15:00,161.09,161.27,161.09,161.27,1400.0,136.2876,136.4399,136.2876,136.4399,1400.0
2018-04-11 13:20:00,161.25,161.26,161.09,161.17,2828.0,136.423,136.4315,136.2876,136.3553,2828.0
2018-04-11 13:25:00,161.14,161.14,160.94,161.01,4145.0,136.3299,136.3299,136.1607,136.22,4145.0
2018-04-11 13:30:00,160.99,161.04,160.74,160.85,6291.0,136.203,136.2453,135.9915,136.0846,6291.0
2018-04-11 13:35:00,160.84,160.92,160.75,160.92,10817.0,136.0761,136.1438,136.0,136.1438,10817.0
2018-04-11 13:40:00,160.95,160.95,160.81,160.81,1949.0,136.1692,136.1692,136.0507,136.0507,1949.0
2018-04-11 13:45:00,160.77,161.12,160.76,161.12,2076.0,136.0169,136.313,136.0084,136.313,2076.0
2018-04-11 13:50:00,161.26,161.26,161.04,161.06,2208.0,136.4315,136.4315,136.2453,136.2623,2208.0
2018-04-11 13:55:00,160.99,161.34,160.99,161.3,3728.0,136.203,136.4991,136.203,136.4653,3728.0
2018-04-11 14:00:00,161.35,161.48,161.07,161.07,7851.0,136.5076,136.6176,136.2707,136.2707,7851.0
2018-04-11 14:05:00,161.34,161.39,160.82,160.82,4332.0,136.4991,136.5414,136.0592,136.0592,4332.0
2018-04-11 14:10:00,160.88,161.23,160.74,161.23,2500.0,136.11,136.4061,135.9915,136.4061,2500.0
2018-04-11 14:15:00,161.29,161.44,161.14,161.44,4100.0,136.4568,136.5837,136.3299,136.5837,4100.0
2018-04-11 14:20:00,161.55,161.63,161.51,161.63,1500.0,136.6768,136.7445,136.643,136.7445,1500.0
2018-04-11 14:25:00,161.63,161.67,161.29,161.29,5007.0,136.7445,136.7783,136.4568,136.4568,5007.0
2018-04-11 14:30:00,161.18,161.57,161.18,161.49,2000.0,136.3638,136.6937,136.3638,136.626,2000.0
2018-04-11 14:35:00,161.52,161.64,161.42,161.51,2600.0,136.6514,136.753,136.5668,136.643,2600.0
2018-04-11 14:40:00,161.56,161.61,161.26,161.26,3721.0,136.6853,136.7276,136.4315,136.4315,3721.0
2018-04-11 14:45:00,161.27,161.33,161.15,161.31,3800.0,136.4399,136.4907,136.3384,136.4738,3800.0
2018-04-11 14:50:00,161.31,161.31,161.11,161.26,16773.0,136.4738,136.4738,136.3046,136.4315,16773.0
2018-04-11 14:55:00,161.39,161.47,161.31,161.34,3203.0,136.5414,136.6091,136.4738,136.4991,3203.0
2018-04-11 15:00:00,161.5,161.65,161.5,161.52,2383.0,136.6345,136.7614,136.6345,136.6514,2383.0
2018-04-11 15:05:00,161.53,161.61,161.07,161.1,5548.0,136.6599,136.7276,136.2707,136.2961,5548.0
2018-04-11 15:10:00,161.18,161.23,160.98,161.04,5917.0,136.3638,136.4061,136.1946,136.2453,5917.0
2018-04-11 15:15:00,161.01,161.1,160.81,161.1,9233.0,136.22,136.2961,136.0507,136.2961,9233.0
2018-04-11 15:20:00,161.1,161.1,161.0,161.05,4509.0,136.2961,136.2961,136.2115,136.2538,4509.0
2018-04-11 15:25:00,161.2,161.26,161.06,161.13,8574.0,136.3807,136.4315,136.2623,136.3215,8574.0
2018-04-11 15:30:00,161.22,161.45,161.11,161.43,5341.0,136.3976,136.5922,136.3046,136.5753,5341.0
2018-04-11 15:35:00,161.43,161.43,161.33,161.33,5457.0,136.5753,136.5753,136.4907,136.4907,5457.0
2018-04-11 15:40:00,161.38,161.51,161.35,161.47,7985.0,136.533,136.643,136.5076,136.6091,7985.0
2018-04-11 15:45:00,161.46,161.62,161.44,161.45,7911.0,136.6007,136.736,136.5837,136.5922,7911.0
2018-04-11 15:50:00,161.38,161.46,161.36,161.43,11432.0,136.533,136.6007,136.5161,136.5753,11432.0
2018-04-11 15:55:00,161.42,161.76,161.35,161.61,57363.0,136.5668,136.8545,136.5076,136.7276,57363.0
2018-04-12 09:30:00,162.22,162.68,162.22,162.68,13306.0,137.2437,137.6328,137.2437,137.6328,13306.0
2018-04-12 09:35:00,162.45,162.47,162.13,162.45,18200.0,137.4382,137.4552,137.1675,137.4382,18200.0
2018-04-12 09:40:00,162.47,163.0,162.46,162.98,4149.0,137.4552,137.9036,137.4467,137.8866,4149.0
2018-04-12 09:45:00,163.04,163.11,162.7,162.77,5201.0,137.9374,137.9966,137.6497,137.709,5201.0
2018-04-12 09:50:00,162.82,162.83,162.7,162.83,12917.0,137.7513,137.7597,137.6497,137.7597,12917.0
2018-04-12 09:55:00,162.91,162.91,162.56,162.64,6544.0,137.8274,137.8274,137.5313,137.599,6544.0
2018-04-12 10:00:00,162.66,163.02,162.65,162.88,13025.0,137.6159,137.9205,137.6074,137.802,13025.0
2018-04-12 10:05:00,162.79,163.14,162.79,163.14,3016.0,137.7259,138.022,137.7259,138.022,3016.0
2018-04-12 10:10:00,163.13,163.22,163.07,163.16,2250.0,138.0135,138.0897,137.9628,138.0389,2250.0
2018-04-12 10:15:00,163.09,163.35,163.09,163.21,20500.0,137.9797,138.1997,137.9797,138.0812,20500.0
2018-04-12 10:20:00,163.21,163.43,163.18,163.43,3376.0,138.0812,138.2674,138.0558,138.2674,3376.0
2018-04-12 10:25:00,163.38,163.38,163.11,163.32,2035.0,138.2251,138.2251,137.9966,138.1743,2035.0
2018-04-12 10:30:00,163.36,163.36,162.98,162.98,4130.0,138.2081,138.2081,137.8866,137.8866,4130.0
2018-04-12 10:35:00,163.09,163.19,162.99,163.05,3032.0,137.9797,138.0643,137.8951,137.9459,3032.0
2018-04-12 10:40:00,163.15,163.24,162.91,162.99,9240.0,138.0305,138.1066,137.8274,137.8951,9240.0
2018-04-12 10:45:00,162.96,162.97,162.64,162.77,2928.0,137.8697,137.8782,137.599,137.709,2928.0
2018-04-12 10:50:00,162.9,162.9,162.8,162.8,1000.0,137.819,137.819,137.7344,137.7344,1000.0
2018-04-12 10:55:00,162.83,162.94,162.8,162.9,3085.0,137.7597,137.8528,137.7344,137.819,3085.0
2018-04-12 11:00:00,162.86,162.97,162.82,162.97,1761.0,137.7851,137.8782,137.7513,137.8782,1761.0
2018-04-12 11:05:00,163.08,163.25,163.04,163.22,9524.0,137.9712,138.1151,137.9374,138.0897,9524.0
2018-04-12 11:10:00,163.22,163.38,163.14,163.14,15823.0,138.0897,138.2251,138.022,138.022,15823.0
2018-04-12 11:15:00,163.26,163.45,163.26,163.45,2001.0,138.1235,138.2843,138.1235,138.2843,2001.0
2018-04-12 11:20:00,163.38,163.38,163.17,163.26,2299.0,138.2251,138.2251,138.0474,138.1235,2299.0
2018-04-12 11:25:00,163.2,163.32,163.15,163.32,2347.0,138.0728,138.1743,138.0305,138.1743,2347.0
2018-04-12 11:30:00,163.39,163.5,163.33,163.33,1560.0,138.2335,138.3266,138.1828,138.1828,1560.0
2018-04-12 11:35:00,163.4,163.4,163.25,163.35,1634.0,138.242,138.242,138.1151,138.1997,1634.0
2018-04-12 11:40:00,163.37,163.47,163.37,163.47,1500.0,138.2166,138.3012,138.2166,138.3012,1500.0
2018-04-12 11:45:00,163.43,163.45,162.99,163.01,3400.0,138.2674,138.2843,137.8951,137.912,3400.0
2018-04-12 11:50:00,163.02,163.02,162.89,162.89,2053.0,137.9205,137.9205,137.8105,137.8105,2053.0
2018-04-12 11:55:00,162.94,163.06,162.94,163.03,2517.0,137.8528,137.9543,137.8528,137.9289,2517.0
2018-04-12 12:00:00,163.16,163.16,163.03,163.05,2200.0,138.0389,138.0389,137.9289,137.9459,2200.0
2018-04-12 12:05:00,163.37,163.37,163.0,163.1,2785.0,138.2166,138.2166,137.9036,137.9882,2785.0
2018-04-12 12:10:00,163.13,163.21,163.1,163.2,800.0,138.0135,138.0812,137.9882,138.0728,800.0
2018-04-12 12:15:00,163.23,163.33,163.14,163.27,3487.0,138.0981,138.1828,138.022,138.132,3487.0
2018-04-12 12:20:00,163.22,163.23,163.01,163.03,2928.0,138.0897,138.0981,137.912,137.9289,2928.0
2018-04-12 12:25:00,163.1,163.35,163.03,163.35,1400.0,137.9882,138.1997,137.9289,138.1997,1400.0
2018-04-12 12:30:00,163.41,163.41,163.19,163.19,3458.0,138.2504,138.2504,138.0643,138.0643,3458.0
2018-04-12 12:35:00,163.21,163.27,163.19,163.2,2934.0,138.0812,138.132,138.0643,138.0728,2934.0
2018-04-12 12:40:00,163.34,163.43,163.28,163.41,3888.0,138.1912,138.2674,138.1404,138.2504,3888.0
2018-04-12 12:45:00,163.42,163.64,163.42,163.64,2223.0,138.2589,138.445,138.2589,138.445,2223.0
2018-04-12 12:50:00,163.67,163.72,163.57,163.59,2311.0,138.4704,138.5127,138.3858,138.4027,2311.0
2018-04-12 12:55:00,163.65,163.72,163.62,163.72,5724.0,138.4535,138.5127,138.4281,138.5127,5724.0
2018-04-12 13:00:00,163.66,163.75,163.65,163.68,3482.0,138.4619,138.5381,138.4535,138.4789,3482.0
2018-04-12 13:05:00,163.72,163.72,163.42,163.53,2936.0,138.5127,138.5127,138.2589,138.352,2936.0
2018-04-12 13:10:00,163.57,163.57,163.41,163.41,1700.0,138.3858,138.3858,138.2504,138.2504,1700.0
2018-04-12 13:15:00,163.38,163.38,163.19,163.28,900.0,138.2251,138.2251,138.0643,138.1404,900.0
2018-04-12 13:20:00,163.29,163.37,163.19,163.3,2800.0,138.1489,138.2166,138.0643,138.1574,2800.0
2018-04-12 13:25:00,163.21,163.21,162.94,163.01,2950.0,138.0812,138.0812,137.8528,137.912,2950.0
2018-04-12 13:30:00,162.97,163.17,162.83,163.1,6719.0,137.8782,138.0474,137.7597,137.9882,6719.0
2018-04-12 13:35:00,163.18,163.36,163.17,163.35,5098.0,138.0558,138.2081,138.0474,138.1997,5098.0
2018-04-12 13:40:00,163.34,163.37,163.13,163.32,2569.0,138.1912,138.2166,138.0135,138.1743,2569.0
2018-04-12 13:45:00,163.33,163.33,163.13,163.15,2484.0,138.1828,138.1828,138.0135,138.0305,2484.0
2018-04-12 13:50:00,163.27,163.34,163.19,163.19,2041.0,138.132,138.1912,138.0643,138.0643,2041.0
2018-04-12 13:55:00,163.13,163.14,162.95,162.95,1956.0,138.0135,138.022,137.8613,137.8613,1956.0
2018-04-12 14:00:00,163.08,163.25,163.01,163.24,3098.0,137.9712,138.1151,137.912,138.1066,3098.0
2018-04-12 14:05:00,163.28,163.39,163.22,163.35,2067.0,138.1404,138.2335,138.0897,138.1997,2067.0
2018-04-12 14:10:00,163.4,163.51,163.33,163.44,2082.0,138.242,138.335,138.1828,138.2758,2082.0
2018-04-12 14:15:00,163.44,163.64,163.42,163.42,4948.0,138.2758,138.445,138.2589,138.2589,4948.0
2018-04-12 14:20:00,163.47,163.51,163.43,163.51,1387.0,138.3012,138.335,138.2674,138.335,1387.0
2018-04-12 14:25:00,163.52,163.54,163.44,163.44,4215.0,138.3435,138.3604,138.2758,138.2758,4215.0
2018-04-12 14:30:00,163.45,163.56,163.38,163.38,1900.0,138.2843,138.3773,138.2251,138.2251,1900.0
2018-04-12 14:35:00,163.37,163.38,163.37,163.38,550.0,138.2166,138.2251,138.2166,138.2251,550.0
2018-04-12 14:40:00,163.38,163.39,163.27,163.27,3877.0,138.2251,138.2335,138.132,138.132,3877.0
2018-04-12 14:45:00,163.19,163.19,163.09,163.16,3316.0,138.0643,138.0643,137.9797,138.0389,3316.0
2018-04-12 14:50:00,163.2,163.25,163.08,163.12,3404.0,138.0728,138.1151,137.9712,138.0051,3404.0
2018-04-12 14:55:00,163.11,163.28,163.07,163.22,4675.0,137.9966,138.1404,137.9628,138.0897,4675.0
2018-04-12 15:00:00,163.27,163.33,163.17,163.3,4783.0,138.132,138.1828,138.0474,138.1574,4783.0
2018-04-12 15:05:00,163.23,163.23,163.18,163.18,1759.0,138.0981,138.0981,138.0558,138.0558,1759.0
2018-04-12 15:10:00,163.22,163.5,163.22,163.5,3118.0,138.0897,138.3266,138.0897,138.3266,3118.0
2018-04-12 15:15:00,163.5,163.63,163.47,163.63,4137.0,138.3266,138.4366,138.3012,138.4366,4137.0
2018-04-12 15:20:00,163.59,163.85,163.59,163.72,4677.0,138.4027,138.6227,138.4027,138.5127,4677.0
2018-04-12 15:25:00,163.72,163.81,163.67,163.81,1800.0,138.5127,138.5888,138.4704,138.5888,1800.0
2018-04-12 15:30:00,163.77,163.82,163.59,163.59,4800.0,138.555,138.5973,138.4027,138.4027,4800.0
2018-04-12 15:35:00,163.63,163.7,163.63,163.68,7300.0,138.4366,138.4958,138.4366,138.4789,7300.0
2018-04-12 15:40:00,163.65,163.65,163.48,163.48,7193.0,138.4535,138.4535,138.3097,138.3097,7193.0
2018-04-12 15:45:00,163.47,163.47,163.07,163.23,10664.0,138.3012,138.3012,137.9628,138.0981,10664.0
2018-04-12 15:50:00,163.25,163.26,163.08,163.11,11290.0,138.1151,138.1235,137.9712,137.9966,11290.0
2018-04-12 15:55:00,163.14,163.28,163.0,163.06,31110.0,138.022,138.1404,137.9036,137.9543,31110.0
2018-04-13 09:30:00,164.22,164.43,163.64,164.33,14056.0,138.9357,139.1134,138.445,139.0288,14056.0
2018-04-13 09:35:00,164.32,164.67,164.02,164.02,7159.0,139.0203,139.3164,138.7665,138.7665,7159.0
2018-04-13 09:40:00,164.15,164.36,164.15,164.21,4300.0,138.8765,139.0542,138.8765,138.9273,4300.0
2018-04-13 09:45:00,164.34,164.34,163.93,164.08,3124.0,139.0372,139.0372,138.6904,138.8173,3124.0
2018-04-13 09:50:00,164.01,164.14,163.95,164.12,5608.0,138.7581,138.868,138.7073,138.8511,5608.0
2018-04-13 09:55:00,164.09,164.09,163.9,163.9,1910.0,138.8257,138.8257,138.665,138.665,1910.0
2018-04-13 10:00:00,163.96,164.35,163.92,164.13,5898.0,138.7158,139.0457,138.6819,138.8596,5898.0
2018-04-13 10:05:00,164.09,164.24,163.99,163.99,1530.0,138.8257,138.9526,138.7411,138.7411,1530.0
2018-04-13 10:10:00,164.0,164.05,163.9,163.92,13100.0,138.7496,138.7919,138.665,138.6819,13100.0
2018-04-13 10:15:00,164.01,164.2,164.01,164.12,3708.0,138.7581,138.9188,138.7581,138.8511,3708.0
2018-04-13 10:20:00,164.1,164.14,163.86,163.86,2415.0,138.8342,138.868,138.6311,138.6311,2415.0
2018-04-13 10:25:00,163.83,163.83,163.49,163.5,5566.0,138.6058,138.6058,138.3181,138.3266,5566.0
2018-04-13 10:30:00,163.51,163.51,163.17,163.4,6714.0,138.335,138.335,138.0474,138.242,6714.0
2018-04-13 10:35:00,163.42,163.42,163.27,163.37,3497.0,138.2589,138.2589,138.132,138.2166,3497.0
2018-04-13 10:40:00,163.38,163.42,163.15,163.15,1735.0,138.2251,138.2589,138.0305,138.0305,1735.0
2018-04-13 10:45:00,163.26,163.48,163.13,163.44,1510.0,138.1235,138.3097,138.0135,138.2758,1510.0
2018-04-13 10:50:00,163.56,163.59,163.41,163.59,2200.0,138.3773,138.4027,138.2504,138.4027,2200.0
2018-04-13 10:55:00,163.55,163.59,163.47,163.47,800.0,138.3689,138.4027,138.3012,138.3012,800.0
2018-04-13 11:00:00,163.26,163.34,163.11,163.22,3000.0,138.1235,138.1912,137.9966,138.0897,3000.0
2018-04-13 11:05:00,163.24,163.45,163.24,163.42,2752.0,138.1066,138.2843,138.1066,138.2589,2752.0
2018-04-13 11:10:00,163.67,163.67,163.46,163.46,2390.0,138.4704,138.4704,138.2927,138.2927,2390.0
2018-04-13 11:15:00,163.63,163.82,163.59,163.65,2619.0,138.4366,138.5973,138.4027,138.4535,2619.0
2018-04-13 11:20:00,163.67,163.9,163.62,163.86,3403.0,138.4704,138.665,138.4281,138.6311,3403.0
2018-04-13 11:25:00,163.98,164.02,163.9,163.93,3400.0,138.7327,138.7665,138.665,138.6904,3400.0
2018-04-13 11:30:00,163.98,164.1,163.98,164.04,2700.0,138.7327,138.8342,138.7327,138.7834,2700.0
2018-04-13 11:35:00,164.03,164.05,163.91,163.93,5046.0,138.775,138.7919,138.6734,138.6904,5046.0
2018-04-13 11:40:00,163.94,164.07,163.84,164.04,4010.0,138.6988,138.8088,138.6142,138.7834,4010.0
2018-04-13 11:45:00,164.04,164.13,163.98,164.13,1400.0,138.7834,138.8596,138.7327,138.8596,1400.0
2018-04-13 11:50:00,164.06,164.06,163.98,163.98,3369.0,138.8004,138.8004,138.7327,138.7327,3369.0
2018-04-13 11:55:00,164.02,164.18,163.99,164.15,1115.0,138.7665,138.9019,138.7411,138.8765,1115.0
2018-04-13 12:00:00,164.19,164.19,163.92,163.92,4570.0,138.9103,138.9103,138.6819,138.6819,4570.0
2018-04-13 12:05:00,164.06,164.1,163.72,163.72,2118.0,138.8004,138.8342,138.5127,138.5127,2118.0
2018-04-13 12:10:00,163.8,163.8,163.66,163.75,1498.0,138.5804,138.5804,138.4619,138.5381,1498.0
2018-04-13 12:15:00,163.83,163.94,163.75,163.92,1165.0,138.6058,138.6988,138.5381,138.6819,1165.0
2018-04-13 12:20:00,163.88,163.94,163.87,163.89,1300.0,138.6481,138.6988,138.6396,138.6565,1300.0
2018-04-13 12:25:00,163.89,163.99,163.83,163.99,1118.0,138.6565,138.7411,138.6058,138.7411,1118.0
2018-04-13 12:30:00,163.99,163.99,163.75,163.76,2049.0,138.7411,138.7411,138.5381,138.5465,2049.0
2018-04-13 12:35:00,163.66,163.66,163.39,163.56,3037.0,138.4619,138.4619,138.2335,138.3773,3037.0
2018-04-13 12:40:00,163.58,163.58,163.36,163.5,1000.0,138.3943,138.3943,138.2081,138.3266,1000.0
2018-04-13 12:45:00,163.47,163.56,163.44,163.5,3300.0,138.3012,138.3773,138.2758,138.3266,3300.0
2018-04-13 12:50:00,163.55,163.63,163.5,163.52,2423.0,138.3689,138.4366,138.3266,138.3435,2423.0
2018-04-13 12:55:00,163.58,163.6,163.47,163.55,1528.0,138.3943,138.4112,138.3012,138.3689,1528.0
2018-04-13 13:00:00,163.6,163.67,163.5,163.64,1400.0,138.4112,138.4704,138.3266,138.445,1400.0
2018-04-13 13:05:00,163.64,163.69,163.49,163.69,1809.0,138.445,138.4873,138.3181,138.4873,1809.0
2018-04-13 13:10:00,163.64,163.67,163.52,163.66,2000.0,138.445,138.4704,138.3435,138.4619,2000.0
2018-04-13 13:15:00,163.7,163.74,163.62,163.63,1109.0,138.4958,138.5296,138.4281,138.4366,1109.0
2018-04-13 13:20:00,163.62,163.83,163.61,163.82,2949.0,138.4281,138.6058,138.4196,138.5973,2949.0
2018-04-13 13:25:00,163.86,163.89,163.8,163.87,2817.0,138.6311,138.6565,138.5804,138.6396,2817.0
2018-04-13 13:30:00,163.88,163.88,163.57,163.69,3900.0,138.6481,138.6481,138.3858,138.4873,3900.0
2018-04-13 13:35:00,163.64,163.64,163.52,163.64,1706.0,138.445,138.445,138.3435,138.445,1706.0
2018-04-13 13:40:00,163.68,163.83,163.68,163.83,800.0,138.4789,138.6058,138.4789,138.6058,800.0
2018-04-13 13:45:00,163.84,163.87,163.53,163.56,4857.0,138.6142,138.6396,138.352,138.3773,4857.0
2018-04-13 13:50:00,163.58,163.8,163.58,163.8,1917.0,138.3943,138.5804,138.3943,138.5804,1917.0
2018-04-13 13:55:00,163.75,163.76,163.48,163.56,2600.0,138.5381,138.5465,138.3097,138.3773,2600.0
2018-04-13 14:00:00,163.56,163.57,163.45,163.45,1600.0,138.3773,138.3858,138.2843,138.2843,1600.0
2018-04-13 14:05:00,163.43,163.53,163.34,163.53,1959.0,138.2674,138.352,138.1912,138.352,1959.0
2018-04-13 14:10:00,163.6,163.65,163.4,163.4,6109.0,138.4112,138.4535,138.242,138.242,6109.0
2018-04-13 14:15:00,163.41,163.41,163.15,163.29,2648.0,138.2504,138.2504,138.0305,138.1489,2648.0
2018-04-13 14:20:00,163.16,163.34,163.14,163.3,2058.0,138.0389,138.1912,138.022,138.1574,2058.0
2018-04-13 14:25:00,163.3,163.39,163.27,163.39,1801.0,138.1574,138.2335,138.132,138.2335,1801.0
2018-04-13 14:30:00,163.39,163.62,163.31,163.52,3010.0,138.2335,138.4281,138.1658,138.3435,3010.0
2018-04-13 14:35:00,163.54,163.58,163.3,163.3,2300.0,138.3604,138.3943,138.1574,138.1574,2300.0
2018-04-13 14:40:00,163.34,163.43,163.22,163.38,1900.0,138.1912,138.2674,138.0897,138.2251,1900.0
2018-04-13 14:45:00,163.34,163.37,163.13,163.13,1370.0,138.1912,138.2166,138.0135,138.0135,1370.0
2018-04-13 14:50:00,163.07,163.16,163.01,163.12,3101.0,137.9628,138.0389,137.912,138.0051,3101.0
2018-04-13 14:55:00,163.05,163.18,163.05,163.06,2333.0,137.9459,138.0558,137.9459,137.9543,2333.0
2018-04-13 15:00:00,163.0,163.0,162.7,162.7,5422.0,137.9036,137.9036,137.6497,137.6497,5422.0
2018-04-13 15:05:00,162.69,162.89,162.59,162.89,1800.0,137.6413,137.8105,137.5567,137.8105,1800.0
2018-04-13 15:10:00,162.83,163.05,162.79,163.03,3732.0,137.7597,137.9459,137.7259,137.9289,3732.0
2018-04-13 15:15:00,162.9,162.9,162.43,162.43,5004.0,137.819,137.819,137.4213,137.4213,5004.0
2018-04-13 15:20:00,162.38,162.67,162.38,162.58,7407.0,137.379,137.6244,137.379,137.5482,7407.0
2018-04-13 15:25:00,162.53,162.69,162.53,162.69,2124.0,137.5059,137.6413,137.5059,137.6413,2124.0
2018-04-13 15:30:00,162.64,162.87,162.57,162.71,5701.0,137.599,137.7936,137.5398,137.6582,5701.0
2018-04-13 15:35:00,162.68,162.75,162.57,162.68,4430.0,137.6328,137.6921,137.5398,137.6328,4430.0
2018-04-13 15:40:00,162.75,162.86,162.72,162.72,6210.0,137.6921,137.7851,137.6667,137.6667,6210.0
2018-04-13 15:45:00,162.7,162.85,162.7,162.82,13257.0,137.6497,137.7767,137.6497,137.7513,13257.0
2018-04-13 15:50:00,162.84,163.03,162.84,162.86,12797.0,137.7682,137.9289,137.7682,137.7851,12797.0
2018-04-13 15:55:00,162.92,163.12,162.83,162.96,28048.0,137.8359,138.0051,137.7597,137.8697,28048.0
2018-04-16 09:30:00,164.55,164.55,163.86,163.86,8915.0,139.2149,139.2149,138.6311,138.6311,8915.0
2018-04-16 09:35:00,164.44,164.44,163.88,164.36,800.0,139.1218,139.1218,138.6481,139.0542,800.0
2018-04-16 09:40:00,164.35,164.62,164.07,164.25,6134.0,139.0457,139.2741,138.8088,138.9611,6134.0
2018-04-16 09:45:00,164.11,164.68,164.11,164.68,653.0,138.8427,139.3249,138.8427,139.3249,653.0
2018-04-16 09:50:00,164.68,164.69,164.38,164.38,3943.0,139.3249,139.3334,139.0711,139.0711,3943.0
2018-04-16 09:55:00,164.34,164.52,164.24,164.52,2932.0,139.0372,139.1895,138.9526,139.1895,2932.0
2018-04-16 10:00:00,164.53,164.96,164.53,164.8,5513.0,139.198,139.5618,139.198,139.4264,5513.0
2018-04-16 10:05:00,164.73,164.79,164.67,164.79,1406.0,139.3672,139.418,139.3164,139.418,1406.0
2018-04-16 10:10:00,164.78,164.88,164.62,164.69,2922.0,139.4095,139.4941,139.2741,139.3334,2922.0
2018-04-16 10:15:00,164.64,164.73,164.56,164.56,1932.0,139.2911,139.3672,139.2234,139.2234,1932.0
2018-04-16 10:20:00,164.5,164.78,164.47,164.71,4015.0,139.1726,139.4095,139.1472,139.3503,4015.0
2018-04-16 10:25:00,164.8,164.95,164.61,164.87,4773.0,139.4264,139.5533,139.2657,139.4856,4773.0
2018-04-16 10:30:00,164.8,164.8,164.61,164.78,3230.0,139.4264,139.4264,139.2657,139.4095,3230.0
2018-04-16 10:35:00,164.78,164.78,164.48,164.52,6183.0,139.4095,139.4095,139.1557,139.1895,6183.0
2018-04-16 10:40:00,164.47,164.48,164.31,164.36,4902.0,139.1472,139.1557,139.0119,139.0542,4902.0
2018-04-16 10:45:00,164.39,164.46,164.2,164.46,3550.0,139.0795,139.1388,138.9188,139.1388,3550.0
2018-04-16 10:50:00,164.41,164.61,164.2,164.54,7102.0,139.0965,139.2657,138.9188,139.2065,7102.0
2018-04-16 10:55:00,164.56,164.63,164.38,164.42,3366.0,139.2234,139.2826,139.0711,139.1049,3366.0
2018-04-16 11:00:00,164.5,164.79,164.49,164.59,2371.0,139.1726,139.418,139.1641,139.2488,2371.0
2018-04-16 11:05:00,164.7,164.88,164.59,164.88,1100.0,139.3418,139.4941,139.2488,139.4941,1100.0
2018-04-16 11:10:00,164.83,164.85,164.54,164.55,4412.0,139.4518,139.4687,139.2065,139.2149,4412.0
2018-04-16 11:15:00,164.51,164.51,164.25,164.4,8869.0,139.1811,139.1811,138.9611,139.088,8869.0
2018-04-16 11:20:00,164.4,164.44,164.15,164.28,22161.0,139.088,139.1218,138.8765,138.9865,22161.0
2018-04-16 11:25:00,164.29,164.48,164.26,164.36,5731.0,138.9949,139.1557,138.9696,139.0542,5731.0
2018-04-16 11:30:00,164.32,164.35,164.13,164.17,4272.0,139.0203,139.0457,138.8596,138.8934,4272.0
2018-04-16 11:35:00,164.12,164.42,164.12,164.38,2203.0,138.8511,139.1049,138.8511,139.0711,2203.0
2018-04-16 11:40:00,164.42,164.44,164.25,164.31,3144.0,139.1049,139.1218,138.9611,139.0119,3144.0
2018-04-16 11:45:00,164.36,164.39,164.24,164.3,3595.0,139.0542,139.0795,138.9526,139.0034,3595.0
2018-04-16 11:50:00,164.37,164.55,164.37,164.38,3100.0,139.0626,139.2149,139.0626,139.0711,3100.0
2018-04-16 11:55:00,164.47,164.62,164.47,164.62,4552.0,139.1472,139.2741,139.1472,139.2741,4552.0
2018-04-16 12:00:00,164.68,164.82,164.65,164.74,5402.0,139.3249,139.4433,139.2995,139.3757,5402.0
2018-04-16 12:05:00,164.7,164.7,164.59,164.65,3858.0,139.3418,139.3418,139.2488,139.2995,3858.0
2018-04-16 12:10:00,164.69,164.84,164.62,164.83,6825.0,139.3334,139.4603,139.2741,139.4518,6825.0
2018-04-16 12:15:00,164.77,164.77,164.59,164.6,1348.0,139.401,139.401,139.2488,139.2572,1348.0
2018-04-16 12:20:00,164.71,164.79,164.56,164.65,3846.0,139.3503,139.418,139.2234,139.2995,3846.0
2018-04-16 12:25:00,164.74,164.76,164.67,164.67,1200.0,139.3757,139.3926,139.3164,139.3164,1200.0
2018-04-16 12:30:00,164.62,164.84,164.62,164.7,3106.0,139.2741,139.4603,139.2741,139.3418,3106.0
2018-04-16 12:35:00,164.62,164.62,164.48,164.54,4300.0,139.2741,139.2741,139.1557,139.2065,4300.0
2018-04-16 12:40:00,164.55,164.56,164.49,164.49,8303.0,139.2149,139.2234,139.1641,139.1641,8303.0
2018-04-16 12:45:00,164.5,164.74,164.5,164.63,10933.0,139.1726,139.3757,139.1726,139.2826,10933.0
2018-04-16 12:50:00,164.71,164.9,164.7,164.86,2800.0,139.3503,139.511,139.3418,139.4772,2800.0
2018-04-16 12:55:00,164.82,164.91,164.73,164.78,3700.0,139.4433,139.5195,139.3672,139.4095,3700.0
2018-04-16 13:00:00,164.8,164.94,164.76,164.76,1800.0,139.4264,139.5449,139.3926,139.3926,1800.0
2018-04-16 13:05:00,164.85,164.93,164.76,164.85,4953.0,139.4687,139.5364,139.3926,139.4687,4953.0
2018-04-16 13:10:00,164.86,164.97,164.8,164.97,4266.0,139.4772,139.5702,139.4264,139.5702,4266.0
2018-04-16 13:15:00,164.89,164.99,164.89,164.96,2940.0,139.5026,139.5872,139.5026,139.5618,2940.0
2018-04-16 13:20:00,164.97,165.04,164.9,164.99,9689.0,139.5702,139.6295,139.511,139.5872,9689.0
2018-04-16 13:25:00,164.92,164.95,164.87,164.89,2077.0,139.5279,139.5533,139.4856,139.5026,2077.0
2018-04-16 13:30:00,164.95,165.14,164.95,165.14,3200.0,139.5533,139.7141,139.5533,139.7141,3200.0
2018-04-16 13:35:00,165.15,165.3,165.15,165.21,4082.0,139.7225,139.8494,139.7225,139.7733,4082.0
2018-04-16 13:40:00,165.28,165.28,165.16,165.18,951.0,139.8325,139.8325,139.731,139.7479,951.0
2018-04-16 13:45:00,165.17,165.21,165.1,165.1,1735.0,139.7395,139.7733,139.6802,139.6802,1735.0
2018-04-16 13:50:00,165.15,165.28,165.15,165.25,3100.0,139.7225,139.8325,139.7225,139.8071,3100.0
2018-04-16 13:55:00,165.3,165.32,165.26,165.28,1269.0,139.8494,139.8664,139.8156,139.8325,1269.0
2018-04-16 14:00:00,165.28,165.43,165.28,165.29,5348.0,139.8325,139.9594,139.8325,139.841,5348.0
2018-04-16 14:05:00,165.33,165.38,165.29,165.38,5033.0,139.8748,139.9171,139.841,139.9171,5033.0
2018-04-16 14:10:00,165.36,165.5,165.34,165.35,3631.0,139.9002,140.0186,139.8833,139.8917,3631.0
2018-04-16 14:15:00,165.4,165.44,165.28,165.42,2556.0,139.934,139.9679,139.8325,139.951,2556.0
2018-04-16 14:20:00,165.41,165.59,165.41,165.59,2856.0,139.9425,140.0948,139.9425,140.0948,2856.0
2018-04-16 14:25:00,165.54,165.54,165.32,165.34,5626.0,140.0525,140.0525,139.8664,139.8833,5626.0
2018-04-16 14:30:00,165.32,165.42,165.32,165.36,6750.0,139.8664,139.951,139.8664,139.9002,6750.0
2018-04-16 14:35:00,165.38,165.53,165.38,165.45,7939.0,139.9171,140.044,139.9171,139.9763,7939.0
2018-04-16 14:40:00,165.5,165.54,165.38,165.43,4226.0,140.0186,140.0525,139.9171,139.9594,4226.0
2018-04-16 14:45:00,165.46,165.58,165.42,165.53,4482.0,139.9848,140.0863,139.951,140.044,4482.0
2018-04-16 14:50:00,165.49,165.5,165.37,165.44,5195.0,140.0102,140.0186,139.9087,139.9679,5195.0
2018-04-16 14:55:00,165.37,165.56,165.37,165.56,3875.0,139.9087,140.0694,139.9087,140.0694,3875.0
2018-04-16 15:00:00,165.55,165.58,165.44,165.48,6607.0,140.0609,140.0863,139.9679,140.0017,6607.0
2018-04-16 15:05:00,165.47,165.47,165.37,165.43,3440.0,139.9933,139.9933,139.9087,139.9594,3440.0
2018-04-16 15:10:00,165.47,165.47,165.31,165.36,3648.0,139.9933,139.9933,139.8579,139.9002,3648.0
2018-04-16 15:15:00,165.36,165.37,165.27,165.3,4594.0,139.9002,139.9087,139.8241,139.8494,4594.0
2018-04-16 15:20:00,165.29,165.29,165.16,165.24,4961.0,139.841,139.841,139.731,139.7987,4961.0
2018-04-16 15:25:00,165.26,165.47,165.24,165.47,6900.0,139.8156,139.9933,139.7987,139.9933,6900.0
2018-04-16 15:30:00,165.44,165.47,165.35,165.45,9574.0,139.9679,139.9933,139.8917,139.9763,9574.0
2018-04-16 15:35:00,165.43,165.5,165.36,165.5,7217.0,139.9594,140.0186,139.9002,140.0186,7217.0
2018-04-16 15:40:00,165.5,165.6,165.42,165.6,15802.0,140.0186,140.1032,139.951,140.1032,15802.0
2018-04-16 15:45:00,165.59,165.59,165.33,165.35,15422.0,140.0948,140.0948,139.8748,139.8917,15422.0
2018-04-16 15:50:00,165.38,165.41,165.24,165.25,23166.0,139.9171,139.9425,139.7987,139.8071,23166.0
2018-04-16 15:55:00,165.27,165.49,165.24,165.43,48006.0,139.8241,140.0102,139.7987,139.9594,48006.0
2018-04-17 09:30:00,166.5,167.05,166.3,166.74,27946.0,140.8647,141.33,140.6955,141.0677,27946.0
2018-04-17 09:35:00,166.74,166.84,165.67,166.38,6008.0,141.0677,141.1523,140.1625,140.7632,6008.0
2018-04-17 09:40:00,166.29,166.52,166.05,166.15,6938.0,140.687,140.8816,140.484,140.5686,6938.0
2018-04-17 09:45:00,166.03,166.5,166.03,166.49,14636.0,140.467,140.8647,140.467,140.8562,14636.0
2018-04-17 09:50:00,166.71,166.72,166.49,166.6,1766.0,141.0423,141.0508,140.8562,140.9493,1766.0
2018-04-17 09:55:00,166.7,166.75,166.54,166.65,4159.0,141.0339,141.0762,140.8985,140.9916,4159.0
2018-04-17 10:00:00,166.65,166.82,166.58,166.62,2766.0,140.9916,141.1354,140.9324,140.9662,2766.0
2018-04-17 10:05:00,166.61,166.62,166.47,166.56,5549.0,140.9577,140.9662,140.8393,140.9154,5549.0
2018-04-17 10:10:00,166.59,166.95,166.59,166.7,5881.0,140.9408,141.2454,140.9408,141.0339,5881.0
2018-04-17 10:15:00,166.64,166.64,166.45,166.45,1985.0,140.9831,140.9831,140.8224,140.8224,1985.0
2018-04-17 10:20:00,166.43,166.82,166.42,166.79,9423.0,140.8055,141.1354,140.797,141.11,9423.0
2018-04-17 10:25:00,166.78,166.93,166.67,166.77,2500.0,141.1016,141.2285,141.0085,141.0931,2500.0
2018-04-17 10:30:00,166.82,166.94,166.7,166.9,6526.0,141.1354,141.2369,141.0339,141.2031,6526.0
2018-04-17 10:35:00,166.86,167.1,166.85,167.02,11221.0,141.1693,141.3723,141.1608,141.3046,11221.0
2018-04-17 10:40:00,167.09,167.31,167.07,167.27,15242.0,141.3638,141.55,141.3469,141.5161,15242.0
2018-04-17 10:45:00,167.29,167.38,167.22,167.35,19516.0,141.533,141.6092,141.4738,141.5838,19516.0
2018-04-17 10:50:00,167.26,167.44,167.26,167.44,3726.0,141.5077,141.66,141.5077,141.66,3726.0
2018-04-17 10:55:00,167.44,167.44,167.24,167.28,2140.0,141.66,141.66,141.4907,141.5246,2140.0
2018-04-17 11:00:00,167.31,167.48,167.21,167.31,5600.0,141.55,141.6938,141.4654,141.55,5600.0
2018-04-17 11:05:00,167.28,167.46,167.25,167.35,3680.0,141.5246,141.6769,141.4992,141.5838,3680.0
2018-04-17 11:10:00,167.33,167.54,167.33,167.54,4000.0,141.5669,141.7446,141.5669,141.7446,4000.0
2018-04-17 11:15:00,167.58,167.61,167.34,167.34,8850.0,141.7784,141.8038,141.5753,141.5753,8850.0
2018-04-17 11:20:00,167.39,167.49,167.38,167.47,6771.0,141.6176,141.7023,141.6092,141.6853,6771.0
2018-04-17 11:25:00,167.51,167.57,167.4,167.44,6395.0,141.7192,141.7699,141.6261,141.66,6395.0
2018-04-17 11:30:00,167.39,167.51,167.39,167.43,3129.0,141.6176,141.7192,141.6176,141.6515,3129.0
2018-04-17 11:35:00,167.4,167.42,167.35,167.4,4622.0,141.6261,141.643,141.5838,141.6261,4622.0
2018-04-17 11:40:00,167.42,167.43,167.13,167.13,3525.0,141.643,141.6515,141.3977,141.3977,3525.0
2018-04-17 11:45:00,167.17,167.25,167.14,167.21,2250.0,141.4315,141.4992,141.4061,141.4654,2250.0
2018-04-17 11:50:00,167.18,167.32,167.1,167.3,5401.0,141.44,141.5584,141.3723,141.5415,5401.0
2018-04-17 11:55:00,167.27,167.34,167.25,167.3,3543.0,141.5161,141.5753,141.4992,141.5415,3543.0
2018-04-17 12:00:00,167.35,167.45,167.25,167.27,4528.0,141.5838,141.6684,141.4992,141.5161,4528.0
2018-04-17 12:05:00,167.3,167.3,167.22,167.29,3993.0,141.5415,141.5415,141.4738,141.533,3993.0
2018-04-17 12:10:00,167.3,167.31,167.22,167.25,5179.0,141.5415,141.55,141.4738,141.4992,5179.0
2018-04-17 12:15:00,167.25,167.28,167.23,167.28,2774.0,141.4992,141.5246,141.4823,141.5246,2774.0
2018-04-17 12:20:00,167.25,167.36,167.19,167.36,13094.0,141.4992,141.5923,141.4484,141.5923,13094.0
2018-04-17 12:25:00,167.29,167.33,167.24,167.25,3401.0,141.533,141.5669,141.4907,141.4992,3401.0
2018-04-17 12:30:00,167.25,167.27,167.23,167.25,7103.0,141.4992,141.5161,141.4823,141.4992,7103.0
2018-04-17 12:35:00,167.25,167.28,167.21,167.25,5023.0,141.4992,141.5246,141.4654,141.4992,5023.0
2018-04-17 12:40:00,167.26,167.32,167.25,167.25,3629.0,141.5077,141.5584,141.4992,141.4992,3629.0
2018-04-17 12:45:00,167.25,167.32,167.21,167.28,2700.0,141.4992,141.5584,141.4654,141.5246,2700.0
2018-04-17 12:50:00,167.27,167.31,167.24,167.28,4787.0,141.5161,141.55,141.4907,141.5246,4787.0
2018-04-17 12:55:00,167.25,167.33,167.22,167.33,1700.0,141.4992,141.5669,141.4738,141.5669,1700.0
2018-04-17 13:00:00,167.3,167.37,167.24,167.32,3710.0,141.5415,141.6007,141.4907,141.5584,3710.0
2018-04-17 13:05:00,167.39,167.39,167.23,167.25,2151.0,141.6176,141.6176,141.4823,141.4992,2151.0
2018-04-17 13:10:00,167.22,167.38,167.22,167.25,3252.0,141.4738,141.6092,141.4738,141.4992,3252.0
2018-04-17 13:15:00,167.25,167.38,167.17,167.38,30328.0,141.4992,141.6092,141.4315,141.6092,30328.0
2018-04-17 13:20:00,167.4,167.49,167.38,167.49,1800.0,141.6261,141.7023,141.6092,141.7023,1800.0
2018-04-17 13:25:00,167.52,167.56,167.46,167.54,4174.0,141.7276,141.7615,141.6769,141.7446,4174.0
2018-04-17 13:30:00,167.55,167.59,167.49,167.52,2810.0,141.753,141.7869,141.7023,141.7276,2810.0
2018-04-17 13:35:00,167.59,167.78,167.56,167.71,5936.0,141.7869,141.9476,141.7615,141.8884,5936.0
2018-04-17 13:40:00,167.67,167.75,167.66,167.75,2100.0,141.8545,141.9222,141.8461,141.9222,2100.0
2018-04-17 13:45:00,167.78,167.83,167.68,167.68,2938.0,141.9476,141.9899,141.863,141.863,2938.0
2018-04-17 13:50:00,167.65,167.87,167.61,167.85,4410.0,141.8376,142.0237,141.8038,142.0068,4410.0
2018-04-17 13:55:00,167.88,167.94,167.82,167.82,7518.0,142.0322,142.083,141.9814,141.9814,7518.0
2018-04-17 14:00:00,167.81,168.09,167.79,168.01,6482.0,141.973,142.2099,141.9561,142.1422,6482.0
2018-04-17 14:05:00,167.99,167.99,167.85,167.96,2060.0,142.1253,142.1253,142.0068,142.0999,2060.0
2018-04-17 14:10:00,167.89,167.96,167.85,167.93,4107.0,142.0407,142.0999,142.0068,142.0745,4107.0
2018-04-17 14:15:00,167.89,168.06,167.89,167.91,6266.0,142.0407,142.1845,142.0407,142.0576,6266.0
2018-04-17 14:20:00,167.91,167.97,167.87,167.97,2350.0,142.0576,142.1083,142.0237,142.1083,2350.0
2018-04-17 14:25:00,167.94,168.07,167.89,168.06,5239.0,142.083,142.193,142.0407,142.1845,5239.0
2018-04-17 14:30:00,167.99,168.07,167.99,168.05,3430.0,142.1253,142.193,142.1253,142.176,3430.0
2018-04-17 14:35:00,168.06,168.08,167.98,168.07,3717.0,142.1845,142.2014,142.1168,142.193,3717.0
2018-04-17 14:40:00,168.09,168.18,168.08,168.14,2856.0,142.2099,142.286,142.2014,142.2522,2856.0
2018-04-17 14:45:00,168.16,168.22,168.07,168.13,4986.0,142.2691,142.3199,142.193,142.2437,4986.0
2018-04-17 14:50:00,168.14,168.14,167.94,167.94,3750.0,142.2522,142.2522,142.083,142.083,3750.0
2018-04-17 14:55:00,167.94,168.08,167.92,167.97,7987.0,142.083,142.2014,142.066,142.1083,7987.0
2018-04-17 15:00:00,167.94,167.98,167.86,167.92,5098.0,142.083,142.1168,142.0153,142.066,5098.0
2018-04-17 15:05:00,167.94,168.2,167.92,168.11,8304.0,142.083,142.3029,142.066,142.2268,8304.0
2018-04-17 15:10:00,168.14,168.23,168.12,168.12,5890.0,142.2522,142.3283,142.2353,142.2353,5890.0
2018-04-17 15:15:00,168.11,168.39,168.08,168.39,6166.0,142.2268,142.4637,142.2014,142.4637,6166.0
2018-04-17 15:20:00,168.46,168.64,168.45,168.45,6023.0,142.5229,142.6752,142.5144,142.5144,6023.0
2018-04-17 15:25:00,168.49,168.55,168.43,168.49,7694.0,142.5483,142.599,142.4975,142.5483,7694.0
2018-04-17 15:30:00,168.49,168.68,168.49,168.58,9132.0,142.5483,142.709,142.5483,142.6244,9132.0
2018-04-17 15:35:00,168.61,168.88,168.61,168.65,20265.0,142.6498,142.8782,142.6498,142.6837,20265.0
2018-04-17 15:40:00,168.6,168.66,168.5,168.61,13021.0,142.6413,142.6921,142.5567,142.6498,13021.0
2018-04-17 15:45:00,168.64,168.64,168.49,168.54,9115.0,142.6752,142.6752,142.5483,142.5906,9115.0
2018-04-17 15:50:00,168.55,168.57,168.16,168.16,16753.0,142.599,142.616,142.2691,142.2691,16753.0
2018-04-17 15:55:00,168.19,168.25,168.11,168.11,49527.0,142.2945,142.3452,142.2268,142.2268,49527.0
2018-04-18 09:30:00,168.88,168.88,168.16,168.4,14367.0,142.8782,142.8782,142.2691,142.4721,14367.0
2018-04-18 09:35:00,168.55,168.73,168.33,168.44,4967.0,142.599,142.7513,142.4129,142.506,4967.0
2018-04-18 09:40:00,168.32,168.64,168.15,168.36,4464.0,142.4045,142.6752,142.2606,142.4383,4464.0
2018-04-18 09:45:00,168.37,168.37,168.17,168.32,1049.0,142.4468,142.4468,142.2776,142.4045,1049.0
2018-04-18 09:50:00,168.52,169.15,168.41,168.59,36060.0,142.5737,143.1067,142.4806,142.6329,36060.0
2018-04-18 09:55:00,168.47,168.75,168.31,168.68,7743.0,142.5314,142.7683,142.396,142.709,7743.0
2018-04-18 10:00:00,168.54,168.89,168.54,168.79,9719.0,142.5906,142.8867,142.5906,142.8021,9719.0
2018-04-18 10:05:00,168.88,168.94,168.64,168.75,4475.0,142.8782,142.929,142.6752,142.7683,4475.0
2018-04-18 10:10:00,168.72,168.78,168.36,168.41,6900.0,142.7429,142.7936,142.4383,142.4806,6900.0
2018-04-18 10:15:00,168.46,168.69,168.42,168.69,3700.0,142.5229,142.7175,142.4891,142.7175,3700.0
2018-04-18 10:20:00,168.67,168.96,168.67,168.96,5635.0,142.7006,142.9459,142.7006,142.9459,5635.0
2018-04-18 10:25:00,168.82,168.82,168.66,168.73,2300.0,142.8275,142.8275,142.6921,142.7513,2300.0
2018-04-18 10:30:00,168.75,168.81,168.61,168.7,5711.0,142.7683,142.819,142.6498,142.726,5711.0
2018-04-18 10:35:00,168.68,168.91,168.61,168.7,4230.0,142.709,142.9036,142.6498,142.726,4230.0
2018-04-18 10:40:00,168.75,168.9,168.73,168.79,4994.0,142.7683,142.8952,142.7513,142.8021,4994.0
2018-04-18 10:45:00,168.76,168.86,168.75,168.86,4442.0,142.7767,142.8613,142.7683,142.8613,4442.0
2018-04-18 10:50:00,169.07,169.09,168.83,168.83,4499.0,143.039,143.0559,142.8359,142.8359,4499.0
2018-04-18 10:55:00,168.77,168.83,168.73,168.78,6259.0,142.7852,142.8359,142.7513,142.7936,6259.0
2018-04-18 11:00:00,168.82,169.07,168.75,168.94,4857.0,142.8275,143.039,142.7683,142.929,4857.0
2018-04-18 11:05:00,168.92,169.14,168.87,169.09,2545.0,142.9121,143.0982,142.8698,143.0559,2545.0
2018-04-18 11:10:00,169.1,169.15,168.84,168.95,3600.0,143.0644,143.1067,142.8444,142.9375,3600.0
2018-04-18 11:15:00,169.06,169.08,168.94,168.95,1900.0,143.0305,143.0474,142.929,142.9375,1900.0
2018-04-18 11:20:00,168.96,169.02,168.9,168.93,2580.0,142.9459,142.9967,142.8952,142.9205,2580.0
2018-04-18 11:25:00,168.87,168.89,168.62,168.69,37690.0,142.8698,142.8867,142.6583,142.7175,37690.0
2018-04-18 11:30:00,168.69,168.77,168.61,168.69,8393.0,142.7175,142.7852,142.6498,142.7175,8393.0
2018-04-18 11:35:00,168.76,168.77,168.63,168.64,4051.0,142.7767,142.7852,142.6667,142.6752,4051.0
2018-04-18 11:40:00,168.64,168.64,168.44,168.44,2280.0,142.6752,142.6752,142.506,142.506,2280.0
2018-04-18 11:45:00,168.31,168.33,168.12,168.12,8115.0,142.396,142.4129,142.2353,142.2353,8115.0
2018-04-18 11:50:00,168.18,168.36,168.16,168.33,2100.0,142.286,142.4383,142.2691,142.4129,2100.0
2018-04-18 11:55:00,168.34,168.35,168.0,168.04,4945.0,142.4214,142.4298,142.1337,142.1676,4945.0
2018-04-18 12:00:00,168.06,168.34,167.99,168.34,7228.0,142.1845,142.4214,142.1253,142.4214,7228.0
2018-04-18 12:05:00,168.41,168.56,168.4,168.4,2631.0,142.4806,142.6075,142.4721,142.4721,2631.0
2018-04-18 12:10:00,168.39,168.47,168.21,168.47,4896.0,142.4637,142.5314,142.3114,142.5314,4896.0
2018-04-18 12:15:00,168.44,168.44,168.2,168.4,2676.0,142.506,142.506,142.3029,142.4721,2676.0
2018-04-18 12:20:00,168.42,168.47,168.26,168.36,4356.0,142.4891,142.5314,142.3537,142.4383,4356.0
2018-04-18 12:25:00,168.42,168.44,168.28,168.33,2307.0,142.4891,142.506,142.3706,142.4129,2307.0
2018-04-18 12:30:00,168.26,168.46,168.24,168.33,3476.0,142.3537,142.5229,142.3368,142.4129,3476.0
2018-04-18 12:35:00,168.29,168.46,168.29,168.38,2260.0,142.3791,142.5229,142.3791,142.4552,2260.0
2018-04-18 12:40:00,168.45,168.57,168.4,168.4,4974.0,142.5144,142.616,142.4721,142.4721,4974.0
2018-04-18 12:45:00,168.39,168.45,168.32,168.36,7972.0,142.4637,142.5144,142.4045,142.4383,7972.0
2018-04-18 12:50:00,168.43,168.51,168.35,168.42,8403.0,142.4975,142.5652,142.4298,142.4891,8403.0
2018-04-18 12:55:00,168.37,168.48,168.32,168.43,2040.0,142.4468,142.5398,142.4045,142.4975,2040.0
2018-04-18 13:00:00,168.43,168.5,168.36,168.43,6277.0,142.4975,142.5567,142.4383,142.4975,6277.0
2018-04-18 13:05:00,168.43,168.51,168.35,168.35,3398.0,142.4975,142.5652,142.4298,142.4298,3398.0
2018-04-18 13:10:00,168.39,168.51,168.36,168.51,3125.0,142.4637,142.5652,142.4383,142.5652,3125.0
2018-04-18 13:15:00,168.48,168.61,168.48,168.6,1900.0,142.5398,142.6498,142.5398,142.6413,1900.0
2018-04-18 13:20:00,168.73,168.8,168.73,168.79,1037.0,142.7513,142.8106,142.7513,142.8021,1037.0
2018-04-18 13:25:00,168.72,168.72,168.45,168.48,5024.0,142.7429,142.7429,142.5144,142.5398,5024.0
2018-04-18 13:30:00,168.52,168.6,168.49,168.49,2093.0,142.5737,142.6413,142.5483,142.5483,2093.0
2018-04-18 13:35:00,168.54,168.74,168.54,168.66,1600.0,142.5906,142.7598,142.5906,142.6921,1600.0
2018-04-18 13:40:00,168.74,168.74,168.57,168.65,2903.0,142.7598,142.7598,142.616,142.6837,2903.0
2018-04-18 13:45:00,168.69,168.78,168.68,168.71,1800.0,142.7175,142.7936,142.709,142.7344,1800.0
2018-04-18 13:50:00,168.75,168.75,168.53,168.7,4306.0,142.7683,142.7683,142.5821,142.726,4306.0
2018-04-18 13:55:00,168.75,168.75,168.42,168.42,2611.0,142.7683,142.7683,142.4891,142.4891,2611.0
2018-04-18 14:00:00,168.25,168.39,168.16,168.34,4551.0,142.3452,142.4637,142.2691,142.4214,4551.0
2018-04-18 14:05:00,168.58,168.77,168.58,168.72,6178.0,142.6244,142.7852,142.6244,142.7429,6178.0
2018-04-18 14:10:00,168.74,168.91,168.73,168.85,3284.0,142.7598,142.9036,142.7513,142.8529,3284.0
2018-04-18 14:15:00,168.94,168.94,168.81,168.81,2300.0,142.929,142.929,142.819,142.819,2300.0
2018-04-18 14:20:00,168.81,168.85,168.56,168.56,3468.0,142.819,142.8529,142.6075,142.6075,3468.0
2018-04-18 14:25:00,168.54,168.67,168.54,168.65,4956.0,142.5906,142.7006,142.5906,142.6837,4956.0
2018-04-18 14:30:00,168.64,168.76,168.5,168.5,3905.0,142.6752,142.7767,142.5567,142.5567,3905.0
2018-04-18 14:35:00,168.54,168.56,168.47,168.49,2336.0,142.5906,142.6075,142.5314,142.5483,2336.0
2018-04-18 14:40:00,168.51,168.56,168.42,168.49,3105.0,142.5652,142.6075,142.4891,142.5483,3105.0
2018-04-18 14:45:00,168.51,168.67,168.5,168.62,2253.0,142.5652,142.7006,142.5567,142.6583,2253.0
2018-04-18 14:50:00,168.69,168.77,168.6,168.6,2967.0,142.7175,142.7852,142.6413,142.6413,2967.0
2018-04-18 14:55:00,168.66,168.85,168.51,168.51,2500.0,142.6921,142.8529,142.5652,142.5652,2500.0
2018-04-18 15:00:00,168.62,168.63,168.34,168.59,4688.0,142.6583,142.6667,142.4214,142.6329,4688.0
2018-04-18 15:05:00,168.61,168.65,168.57,168.58,3600.0,142.6498,142.6837,142.616,142.6244,3600.0
2018-04-18 15:10:00,168.58,168.74,168.58,168.62,3409.0,142.6244,142.7598,142.6244,142.6583,3409.0
2018-04-18 15:15:00,168.66,168.78,168.66,168.67,5635.0,142.6921,142.7936,142.6921,142.7006,5635.0
2018-04-18 15:20:00,168.72,168.72,168.63,168.67,4022.0,142.7429,142.7429,142.6667,142.7006,4022.0
2018-04-18 15:25:00,168.74,168.76,168.65,168.66,4160.0,142.7598,142.7767,142.6837,142.6921,4160.0
2018-04-18 15:30:00,168.62,168.71,168.55,168.71,2300.0,142.6583,142.7344,142.599,142.7344,2300.0
2018-04-18 15:35:00,168.75,168.79,168.67,168.68,6999.0,142.7683,142.8021,142.7006,142.709,6999.0
2018-04-18 15:40:00,168.61,168.61,168.44,168.58,7609.0,142.6498,142.6498,142.506,142.6244,7609.0
2018-04-18 15:45:00,168.61,168.66,168.27,168.35,13207.0,142.6498,142.6921,142.3622,142.4298,13207.0
2018-04-18 15:50:00,168.34,168.5,168.33,168.49,12487.0,142.4214,142.5567,142.4129,142.5483,12487.0
2018-04-18 15:55:00,168.5,168.51,168.36,168.37,36932.0,142.5567,142.5652,142.4383,142.4468,36932.0
2018-04-19 09:30:00,167.95,168.35,167.04,167.04,12616.0,142.0914,142.4298,141.3215,141.3215,12616.0
2018-04-19 09:35:00,167.04,167.6,166.74,167.11,6472.0,141.3215,141.7953,141.0677,141.3808,6472.0
2018-04-19 09:40:00,167.18,167.22,166.77,167.03,2107.0,141.44,141.4738,141.0931,141.3131,2107.0
2018-04-19 09:45:00,166.76,166.76,166.4,166.5,20400.0,141.0846,141.0846,140.7801,140.8647,20400.0
2018-04-19 09:50:00,166.47,166.61,166.34,166.36,10633.0,140.8393,140.9577,140.7293,140.7462,10633.0
2018-04-19 09:55:00,166.39,166.76,166.39,166.72,5370.0,140.7716,141.0846,140.7716,141.0508,5370.0
2018-04-19 10:00:00,166.93,166.93,166.49,166.6,15813.0,141.2285,141.2285,140.8562,140.9493,15813.0
2018-04-19 10:05:00,166.59,166.69,166.4,166.45,6899.0,140.9408,141.0254,140.7801,140.8224,6899.0
2018-04-19 10:10:00,166.5,166.82,166.44,166.82,8028.0,140.8647,141.1354,140.8139,141.1354,8028.0
2018-04-19 10:15:00,166.74,166.8,166.55,166.64,7886.0,141.0677,141.1185,140.907,140.9831,7886.0
2018-04-19 10:20:00,166.64,166.7,166.49,166.66,2767.0,140.9831,141.0339,140.8562,141.0,2767.0
2018-04-19 10:25:00,166.76,166.83,166.69,166.7,5661.0,141.0846,141.1439,141.0254,141.0339,5661.0
2018-04-19 10:30:00,166.72,166.99,166.69,166.86,15023.0,141.0508,141.2792,141.0254,141.1693,15023.0
2018-04-19 10:35:00,166.88,166.98,166.86,166.98,1612.0,141.1862,141.2708,141.1693,141.2708,1612.0
2018-04-19 10:40:00,166.87,166.87,166.63,166.67,1200.0,141.1777,141.1777,140.9747,141.0085,1200.0
2018-04-19 10:45:00,166.76,166.78,166.13,166.41,3923.0,141.0846,141.1016,140.5516,140.7885,3923.0
2018-04-19 10:50:00,166.35,166.41,166.24,166.33,3648.0,140.7378,140.7885,140.6447,140.7209,3648.0
2018-04-19 10:55:00,166.32,166.35,166.1,166.29,2420.0,140.7124,140.7378,140.5263,140.687,2420.0
2018-04-19 11:00:00,166.36,166.36,165.89,166.04,4607.0,140.7462,140.7462,140.3486,140.4755,4607.0
2018-04-19 11:05:00,166.11,166.22,165.83,165.88,6552.0,140.5347,140.6278,140.2978,140.3401,6552.0
2018-04-19 11:10:00,165.91,165.91,165.58,165.7,3600.0,140.3655,140.3655,140.0863,140.1879,3600.0
2018-04-19 11:15:00,165.77,166.13,165.7,165.96,13565.0,140.2471,140.5516,140.1879,140.4078,13565.0
2018-04-19 11:20:00,165.97,166.12,165.86,166.03,2806.0,140.4163,140.5432,140.3232,140.467,2806.0
2018-04-19 11:25:00,166.19,166.2,165.92,165.97,4175.0,140.6024,140.6109,140.374,140.4163,4175.0
2018-04-19 11:30:00,166.05,166.05,165.9,165.94,5152.0,140.484,140.484,140.3571,140.3909,5152.0
2018-04-19 11:35:00,166.01,166.01,165.78,165.81,3239.0,140.4501,140.4501,140.2555,140.2809,3239.0
2018-04-19 11:40:00,165.77,165.95,165.76,165.95,3935.0,140.2471,140.3994,140.2386,140.3994,3935.0
2018-04-19 11:45:00,165.88,165.89,165.75,165.89,3101.0,140.3401,140.3486,140.2302,140.3486,3101.0
2018-04-19 11:50:00,165.96,165.96,165.79,165.79,3819.0,140.4078,140.4078,140.264,140.264,3819.0
2018-04-19 11:55:00,165.88,165.9,165.68,165.68,2749.0,140.3401,140.3571,140.1709,140.1709,2749.0
2018-04-19 12:00:00,165.56,165.75,165.54,165.64,4301.0,140.0694,140.2302,140.0525,140.1371,4301.0
2018-04-19 12:05:00,165.49,165.53,165.31,165.53,2737.0,140.0102,140.044,139.8579,140.044,2737.0
2018-04-19 12:10:00,165.68,165.8,165.67,165.78,1700.0,140.1709,140.2725,140.1625,140.2555,1700.0
2018-04-19 12:15:00,165.76,165.82,165.73,165.79,3670.0,140.2386,140.2894,140.2132,140.264,3670.0
2018-04-19 12:20:00,165.84,165.87,165.73,165.77,4121.0,140.3063,140.3317,140.2132,140.2471,4121.0
2018-04-19 12:25:00,165.71,165.71,165.44,165.45,3550.0,140.1963,140.1963,139.9679,139.9763,3550.0
2018-04-19 12:30:00,165.58,165.78,165.58,165.78,2546.0,140.0863,140.2555,140.0863,140.2555,2546.0
2018-04-19 12:35:00,165.82,165.97,165.77,165.95,1100.0,140.2894,140.4163,140.2471,140.3994,1100.0
2018-04-19 12:40:00,165.87,165.94,165.77,165.94,2707.0,140.3317,140.3909,140.2471,140.3909,2707.0
2018-04-19 12:45:00,165.81,165.97,165.81,165.95,7227.0,140.2809,140.4163,140.2809,140.3994,7227.0
2018-04-19 12:50:00,165.92,165.92,165.82,165.82,1300.0,140.374,140.374,140.2894,140.2894,1300.0
2018-04-19 12:55:00,165.86,165.88,165.7,165.76,5846.0,140.3232,140.3401,140.1879,140.2386,5846.0
2018-04-19 13:00:00,165.76,165.76,165.63,165.7,1581.0,140.2386,140.2386,140.1286,140.1879,1581.0
2018-04-19 13:05:00,165.74,165.74,165.62,165.63,1590.0,140.2217,140.2217,140.1202,140.1286,1590.0
2018-04-19 13:10:00,165.61,165.86,165.61,165.86,4366.0,140.1117,140.3232,140.1117,140.3232,4366.0
2018-04-19 13:15:00,165.75,165.78,165.72,165.78,700.0,140.2302,140.2555,140.2048,140.2555,700.0
2018-04-19 13:20:00,165.84,165.84,165.41,165.6,4848.0,140.3063,140.3063,139.9425,140.1032,4848.0
2018-04-19 13:25:00,165.6,165.65,165.53,165.53,2744.0,140.1032,140.1455,140.044,140.044,2744.0
2018-04-19 13:30:00,165.59,165.77,165.54,165.54,3492.0,140.0948,140.2471,140.0525,140.0525,3492.0
2018-04-19 13:35:00,165.52,165.88,165.52,165.88,4431.0,140.0356,140.3401,140.0356,140.3401,4431.0
2018-04-19 13:40:00,165.77,165.87,165.7,165.87,1220.0,140.2471,140.3317,140.1879,140.3317,1220.0
2018-04-19 13:45:00,165.87,165.97,165.87,165.93,4441.0,140.3317,140.4163,140.3317,140.3824,4441.0
2018-04-19 13:50:00,165.95,166.05,165.92,165.97,2672.0,140.3994,140.484,140.374,140.4163,2672.0
2018-04-19 13:55:00,165.9,166.0,165.86,165.88,6930.0,140.3571,140.4417,140.3232,140.3401,6930.0
2018-04-19 14:00:00,165.97,166.06,165.84,165.84,4858.0,140.4163,140.4924,140.3063,140.3063,4858.0
2018-04-19 14:05:00,165.87,166.14,165.87,165.98,3050.0,140.3317,140.5601,140.3317,140.4247,3050.0
2018-04-19 14:10:00,165.95,166.1,165.85,165.85,7434.0,140.3994,140.5263,140.3148,140.3148,7434.0
2018-04-19 14:15:00,165.81,165.97,165.81,165.82,3197.0,140.2809,140.4163,140.2809,140.2894,3197.0
2018-04-19 14:20:00,165.84,165.92,165.83,165.87,1900.0,140.3063,140.374,140.2978,140.3317,1900.0
2018-04-19 14:25:00,165.85,166.03,165.65,166.03,4145.0,140.3148,140.467,140.1455,140.467,4145.0
2018-04-19 14:30:00,165.95,166.09,165.93,165.94,5412.0,140.3994,140.5178,140.3824,140.3909,5412.0
2018-04-19 14:35:00,165.98,166.01,165.88,165.96,5500.0,140.4247,140.4501,140.3401,140.4078,5500.0
2018-04-19 14:40:00,165.98,166.12,165.97,166.1,6134.0,140.4247,140.5432,140.4163,140.5263,6134.0
2018-04-19 14:45:00,166.22,166.34,166.07,166.17,3167.0,140.6278,140.7293,140.5009,140.5855,3167.0
2018-04-19 14:50:00,166.08,166.12,165.95,166.12,6002.0,140.5093,140.5432,140.3994,140.5432,6002.0
2018-04-19 14:55:00,166.17,166.37,166.16,166.21,5042.0,140.5855,140.7547,140.577,140.6193,5042.0
2018-04-19 15:00:00,166.19,166.23,166.07,166.07,7796.0,140.6024,140.6362,140.5009,140.5009,7796.0
2018-04-19 15:05:00,166.07,166.3,165.98,166.29,3418.0,140.5009,140.6955,140.4247,140.687,3418.0
2018-04-19 15:10:00,166.31,166.32,166.15,166.18,6281.0,140.7039,140.7124,140.5686,140.5939,6281.0
2018-04-19 15:15:00,166.15,166.23,166.09,166.23,2800.0,140.5686,140.6362,140.5178,140.6362,2800.0
2018-04-19 15:20:00,166.25,166.43,166.23,166.23,5129.0,140.6532,140.8055,140.6362,140.6362,5129.0
2018-04-19 15:25:00,166.27,166.27,166.12,166.2,5434.0,140.6701,140.6701,140.5432,140.6109,5434.0
2018-04-19 15:30:00,166.19,166.51,166.11,166.49,9498.0,140.6024,140.8731,140.5347,140.8562,9498.0
2018-04-19 15:35:00,166.72,166.95,166.58,166.64,8968.0,141.0508,141.2454,140.9324,140.9831,8968.0
2018-04-19 15:40:00,166.71,166.82,166.6,166.67,8380.0,141.0423,141.1354,140.9493,141.0085,8380.0
2018-04-19 15:45:00,166.76,166.76,166.58,166.72,20121.0,141.0846,141.0846,140.9324,141.0508,20121.0
2018-04-19 15:50:00,166.74,166.93,166.72,166.77,21807.0,141.0677,141.2285,141.0508,141.0931,21807.0
2018-04-19 15:55:00,166.78,166.81,166.58,166.78,39829.0,141.1016,141.1269,140.9324,141.1016,39829.0
2018-04-20 09:30:00,166.61,166.97,166.44,166.5,73733.0,140.9577,141.2623,140.8139,140.8647,73733.0
2018-04-20 09:35:00,166.33,166.88,166.33,166.88,2000.0,140.7209,141.1862,140.7209,141.1862,2000.0
2018-04-20 09:40:00,166.91,166.91,166.48,166.66,5389.0,141.2116,141.2116,140.8478,141.0,5389.0
2018-04-20 09:45:00,166.63,166.79,166.45,166.45,3064.0,140.9747,141.11,140.8224,140.8224,3064.0
2018-04-20 09:50:00,166.44,166.93,166.44,166.64,2642.0,140.8139,141.2285,140.8139,140.9831,2642.0
2018-04-20 09:55:00,166.47,166.6,166.47,166.6,1200.0,140.8393,140.9493,140.8393,140.9493,1200.0
2018-04-20 10:00:00,166.76,166.84,166.41,166.49,5344.0,141.0846,141.1523,140.7885,140.8562,5344.0
2018-04-20 10:05:00,166.44,166.62,166.44,166.56,10181.0,140.8139,140.9662,140.8139,140.9154,10181.0
2018-04-20 10:10:00,166.56,166.57,166.19,166.31,4265.0,140.9154,140.9239,140.6024,140.7039,4265.0
2018-04-20 10:15:00,166.26,166.26,166.12,166.24,1275.0,140.6616,140.6616,140.5432,140.6447,1275.0
2018-04-20 10:20:00,166.22,166.3,166.21,166.26,3978.0,140.6278,140.6955,140.6193,140.6616,3978.0
2018-04-20 10:25:00,166.26,166.27,166.11,166.18,3772.0,140.6616,140.6701,140.5347,140.5939,3772.0
2018-04-20 10:30:00,166.25,166.25,166.06,166.08,1812.0,140.6532,140.6532,140.4924,140.5093,1812.0
2018-04-20 10:35:00,166.08,166.08,165.9,165.98,4447.0,140.5093,140.5093,140.3571,140.4247,4447.0
2018-04-20 10:40:00,165.97,165.97,165.72,165.78,4075.0,140.4163,140.4163,140.2048,140.2555,4075.0
2018-04-20 10:45:00,165.76,165.76,165.58,165.61,2095.0,140.2386,140.2386,140.0863,140.1117,2095.0
2018-04-20 10:50:00,165.47,165.47,165.19,165.35,2828.0,139.9933,139.9933,139.7564,139.8917,2828.0
2018-04-20 10:55:00,165.42,165.5,165.31,165.48,2456.0,139.951,140.0186,139.8579,140.0017,2456.0
2018-04-20 11:00:00,165.48,165.48,164.91,165.07,4231.0,140.0017,140.0017,139.5195,139.6548,4231.0
2018-04-20 11:05:00,164.97,165.21,164.94,165.11,2467.0,139.5702,139.7733,139.5449,139.6887,2467.0
2018-04-20 11:10:00,165.05,165.05,164.81,164.99,2618.0,139.6379,139.6379,139.4349,139.5872,2618.0
2018-04-20 11:15:00,164.91,165.05,164.9,165.04,818.0,139.5195,139.6379,139.511,139.6295,818.0
2018-04-20 11:20:00,165.16,165.22,164.84,164.91,2787.0,139.731,139.7818,139.4603,139.5195,2787.0
2018-04-20 11:25:00,164.97,165.04,164.85,164.93,1100.0,139.5702,139.6295,139.4687,139.5364,1100.0
2018-04-20 11:30:00,164.98,165.28,164.98,165.19,1200.0,139.5787,139.8325,139.5787,139.7564,1200.0
2018-04-20 11:35:00,165.29,165.42,165.29,165.42,1322.0,139.841,139.951,139.841,139.951,1322.0
2018-04-20 11:40:00,165.47,165.51,165.46,165.46,1030.0,139.9933,140.0271,139.9848,139.9848,1030.0
2018-04-20 11:45:00,165.4,165.42,165.27,165.41,1703.0,139.934,139.951,139.8241,139.9425,1703.0
2018-04-20 11:50:00,165.34,165.51,165.33,165.34,3799.0,139.8833,140.0271,139.8748,139.8833,3799.0
2018-04-20 11:55:00,165.28,165.36,165.28,165.3,500.0,139.8325,139.9002,139.8325,139.8494,500.0
2018-04-20 12:00:00,165.4,165.45,165.26,165.43,5905.0,139.934,139.9763,139.8156,139.9594,5905.0
2018-04-20 12:05:00,165.44,165.91,165.43,165.78,19127.0,139.9679,140.3655,139.9594,140.2555,19127.0
2018-04-20 12:10:00,165.75,165.87,165.64,165.64,2896.0,140.2302,140.3317,140.1371,140.1371,2896.0
2018-04-20 12:15:00,165.62,165.69,165.49,165.5,2193.0,140.1202,140.1794,140.0102,140.0186,2193.0
2018-04-20 12:20:00,165.44,165.5,165.36,165.37,608.0,139.9679,140.0186,139.9002,139.9087,608.0
2018-04-20 12:25:00,165.39,165.64,165.37,165.48,3937.0,139.9256,140.1371,139.9087,140.0017,3937.0
2018-04-20 12:30:00,165.37,165.54,165.32,165.53,1395.0,139.9087,140.0525,139.8664,140.044,1395.0
2018-04-20 12:35:00,165.57,165.71,165.39,165.39,17175.0,140.0779,140.1963,139.9256,139.9256,17175.0
2018-04-20 12:40:00,165.48,165.6,165.28,165.4,4482.0,140.0017,140.1032,139.8325,139.934,4482.0
2018-04-20 12:45:00,165.47,165.47,165.25,165.25,500.0,139.9933,139.9933,139.8071,139.8071,500.0
2018-04-20 12:50:00,165.39,165.4,165.28,165.38,400.0,139.9256,139.934,139.8325,139.9171,400.0
2018-04-20 12:55:00,165.46,165.52,165.37,165.47,3013.0,139.9848,140.0356,139.9087,139.9933,3013.0
2018-04-20 13:00:00,165.39,165.46,165.28,165.28,2807.0,139.9256,139.9848,139.8325,139.8325,2807.0
2018-04-20 13:05:00,165.26,165.31,165.22,165.26,1787.0,139.8156,139.8579,139.7818,139.8156,1787.0
2018-04-20 13:10:00,165.29,165.41,165.29,165.39,1284.0,139.841,139.9425,139.841,139.9256,1284.0
2018-04-20 13:15:00,165.47,165.7,165.43,165.47,2354.0,139.9933,140.1879,139.9594,139.9933,2354.0
2018-04-20 13:20:00,165.55,165.55,165.41,165.41,800.0,140.0609,140.0609,139.9425,139.9425,800.0
2018-04-20 13:25:00,165.41,165.67,165.39,165.67,2930.0,139.9425,140.1625,139.9256,140.1625,2930.0
2018-04-20 13:30:00,165.62,165.62,165.49,165.54,800.0,140.1202,140.1202,140.0102,140.0525,800.0
2018-04-20 13:35:00,165.65,165.96,165.6,165.96,1435.0,140.1455,140.4078,140.1032,140.4078,1435.0
2018-04-20 13:40:00,166.03,166.07,165.95,166.01,6969.0,140.467,140.5009,140.3994,140.4501,6969.0
2018-04-20 13:45:00,166.11,166.11,165.92,166.02,1800.0,140.5347,140.5347,140.374,140.4586,1800.0
2018-04-20 13:50:00,165.95,166.1,165.95,166.1,628.0,140.3994,140.5263,140.3994,140.5263,628.0
2018-04-20 13:55:00,166.06,166.08,165.96,165.96,3108.0,140.4924,140.5093,140.4078,140.4078,3108.0
2018-04-20 14:00:00,165.95,166.08,165.94,166.03,1230.0,140.3994,140.5093,140.3909,140.467,1230.0
2018-04-20 14:05:00,166.07,166.15,166.05,166.05,4322.0,140.5009,140.5686,140.484,140.484,4322.0
2018-04-20 14:10:00,166.07,166.08,165.85,165.85,1700.0,140.5009,140.5093,140.3148,140.3148,1700.0
2018-04-20 14:15:00,165.92,165.94,165.81,165.89,2903.0,140.374,140.3909,140.2809,140.3486,2903.0
2018-04-20 14:20:00,165.87,165.98,165.87,165.98,7308.0,140.3317,140.4247,140.3317,140.4247,7308.0
2018-04-20 14:25:00,166.01,166.02,165.82,166.02,2730.0,140.4501,140.4586,140.2894,140.4586,2730.0
2018-04-20 14:30:00,166.07,166.07,165.67,165.67,2193.0,140.5009,140.5009,140.1625,140.1625,2193.0
2018-04-20 14:35:00,165.69,165.78,165.68,165.76,800.0,140.1794,140.2555,140.1709,140.2386,800.0
2018-04-20 14:40:00,165.69,165.93,165.67,165.78,2561.0,140.1794,140.3824,140.1625,140.2555,2561.0
2018-04-20 14:45:00,165.78,165.81,165.71,165.75,1436.0,140.2555,140.2809,140.1963,140.2302,1436.0
2018-04-20 14:50:00,165.78,165.81,165.71,165.81,2339.0,140.2555,140.2809,140.1963,140.2809,2339.0
2018-04-20 14:55:00,165.74,165.92,165.73,165.92,326.0,140.2217,140.374,140.2132,140.374,326.0
2018-04-20 15:00:00,165.89,165.96,165.63,165.73,5086.0,140.3486,140.4078,140.1286,140.2132,5086.0
2018-04-20 15:05:00,165.72,165.73,165.38,165.43,5408.0,140.2048,140.2132,139.9171,139.9594,5408.0
2018-04-20 15:10:00,165.37,165.68,165.37,165.59,2102.0,139.9087,140.1709,139.9087,140.0948,2102.0
2018-04-20 15:15:00,165.58,165.62,165.49,165.49,7716.0,140.0863,140.1202,140.0102,140.0102,7716.0
2018-04-20 15:20:00,165.47,165.67,165.47,165.67,2700.0,139.9933,140.1625,139.9933,140.1625,2700.0
2018-04-20 15:25:00,165.67,165.67,165.57,165.66,5296.0,140.1625,140.1625,140.0779,140.154,5296.0
2018-04-20 15:30:00,165.65,165.68,165.54,165.62,6485.0,140.1455,140.1709,140.0525,140.1202,6485.0
2018-04-20 15:35:00,165.64,165.95,165.63,165.94,5158.0,140.1371,140.3994,140.1286,140.3909,5158.0
2018-04-20 15:40:00,165.93,166.02,165.91,166.01,8347.0,140.3824,140.4586,140.3655,140.4501,8347.0
2018-04-20 15:45:00,165.96,166.09,165.9,166.07,9889.0,140.4078,140.5178,140.3571,140.5009,9889.0
2018-04-20 15:50:00,166.1,166.14,165.96,166.03,11590.0,140.5263,140.5601,140.4078,140.467,11590.0
2018-04-20 15:55:00,166.06,166.31,166.06,166.26,33672.0,140.4924,140.7039,140.4924,140.6616,33672.0
2018-04-23 09:30:00,166.03,166.56,166.03,166.38,8325.0,140.467,140.9154,140.467,140.7632,8325.0
2018-04-23 09:35:00,166.1,166.45,165.93,165.97,2201.0,140.5263,140.8224,140.3824,140.4163,2201.0
2018-04-23 09:40:00,166.18,166.23,166.04,166.21,887.0,140.5939,140.6362,140.4755,140.6193,887.0
2018-04-23 09:45:00,166.06,166.16,165.95,166.12,3362.0,140.4924,140.577,140.3994,140.5432,3362.0
2018-04-23 09:50:00,165.99,165.99,165.82,165.84,5100.0,140.4332,140.4332,140.2894,140.3063,5100.0
2018-04-23 09:55:00,165.83,166.26,165.8,166.26,7138.0,140.2978,140.6616,140.2725,140.6616,7138.0
2018-04-23 10:00:00,166.33,166.33,166.0,166.17,4272.0,140.7209,140.7209,140.4417,140.5855,4272.0
2018-04-23 10:05:00,166.14,166.46,166.06,166.07,2680.0,140.5601,140.8308,140.4924,140.5009,2680.0
2018-04-23 10:10:00,166.22,166.22,165.98,166.09,3000.0,140.6278,140.6278,140.4247,140.5178,3000.0
2018-04-23 10:15:00,166.15,166.32,165.99,166.09,6058.0,140.5686,140.7124,140.4332,140.5178,6058.0
2018-04-23 10:20:00,166.03,166.17,165.88,165.96,2815.0,140.467,140.5855,140.3401,140.4078,2815.0
2018-04-23 10:25:00,166.05,166.18,165.84,165.85,9519.0,140.484,140.5939,140.3063,140.3148,9519.0
2018-04-23 10:30:00,165.9,165.93,165.6,165.89,3517.0,140.3571,140.3824,140.1032,140.3486,3517.0
2018-04-23 10:35:00,165.84,166.06,165.64,165.89,2252.0,140.3063,140.4924,140.1371,140.3486,2252.0
2018-04-23 10:40:00,165.92,165.94,165.8,165.85,1569.0,140.374,140.3909,140.2725,140.3148,1569.0
2018-04-23 10:45:00,165.89,165.94,165.82,165.83,2526.0,140.3486,140.3909,140.2894,140.2978,2526.0
2018-04-23 10:50:00,165.83,165.91,165.65,165.7,6069.0,140.2978,140.3655,140.1455,140.1879,6069.0
2018-04-23 10:55:00,165.82,165.82,165.66,165.75,1100.0,140.2894,140.2894,140.154,140.2302,1100.0
2018-04-23 11:00:00,165.76,165.86,165.6,165.64,1400.0,140.2386,140.3232,140.1032,140.1371,1400.0
2018-04-23 11:05:00,165.74,165.9,165.71,165.83,2750.0,140.2217,140.3571,140.1963,140.2978,2750.0
2018-04-23 11:10:00,165.93,166.18,165.92,166.05,3768.0,140.3824,140.5939,140.374,140.484,3768.0
2018-04-23 11:15:00,166.19,166.19,166.05,166.16,1341.0,140.6024,140.6024,140.484,140.577,1341.0
2018-04-23 11:20:00,166.07,166.12,165.9,166.12,1922.0,140.5009,140.5432,140.3571,140.5432,1922.0
2018-04-23 11:25:00,166.04,166.46,166.04,166.44,4566.0,140.4755,140.8308,140.4755,140.8139,4566.0
2018-04-23 11:30:00,166.4,166.41,166.16,166.41,7465.0,140.7801,140.7885,140.577,140.7885,7465.0
2018-04-23 11:35:00,166.46,166.53,166.43,166.51,900.0,140.8308,140.8901,140.8055,140.8731,900.0
2018-04-23 11:40:00,166.55,166.72,166.49,166.53,2048.0,140.907,141.0508,140.8562,140.8901,2048.0
2018-04-23 11:45:00,166.54,166.57,166.12,166.19,4075.0,140.8985,140.9239,140.5432,140.6024,4075.0
2018-04-23 11:50:00,166.11,166.44,166.1,166.27,5316.0,140.5347,140.8139,140.5263,140.6701,5316.0
2018-04-23 11:55:00,166.39,166.53,166.19,166.31,4000.0,140.7716,140.8901,140.6024,140.7039,4000.0
2018-04-23 12:00:00,166.36,166.44,166.15,166.29,2225.0,140.7462,140.8139,140.5686,140.687,2225.0
2018-04-23 12:05:00,166.37,166.48,166.07,166.24,8431.0,140.7547,140.8478,140.5009,140.6447,8431.0
2018-04-23 12:10:00,166.35,166.38,166.32,166.34,752.0,140.7378,140.7632,140.7124,140.7293,752.0
2018-04-23 12:15:00,166.28,166.28,166.14,166.14,820.0,140.6786,140.6786,140.5601,140.5601,820.0
2018-04-23 12:20:00,166.2,166.23,166.12,166.22,1303.0,140.6109,140.6362,140.5432,140.6278,1303.0
2018-04-23 12:25:00,166.12,166.16,166.09,166.13,1111.0,140.5432,140.577,140.5178,140.5516,1111.0
2018-04-23 12:30:00,166.16,166.18,165.99,166.13,4619.0,140.577,140.5939,140.4332,140.5516,4619.0
2018-04-23 12:35:00,166.06,166.06,165.89,165.97,3224.0,140.4924,140.4924,140.3486,140.4163,3224.0
2018-04-23 12:40:00,166.04,166.05,165.86,165.86,809.0,140.4755,140.484,140.3232,140.3232,809.0
2018-04-23 12:45:00,165.92,165.99,165.82,165.82,1176.0,140.374,140.4332,140.2894,140.2894,1176.0
2018-04-23 12:50:00,165.83,165.85,165.75,165.75,836.0,140.2978,140.3148,140.2302,140.2302,836.0
2018-04-23 12:55:00,165.75,165.93,165.72,165.89,3680.0,140.2302,140.3824,140.2048,140.3486,3680.0
2018-04-23 13:00:00,165.96,166.02,165.9,165.96,1100.0,140.4078,140.4586,140.3571,140.4078,1100.0
2018-04-23 13:05:00,166.02,166.04,165.96,165.99,20500.0,140.4586,140.4755,140.4078,140.4332,20500.0
2018-04-23 13:10:00,165.9,166.0,165.9,166.0,405.0,140.3571,140.4417,140.3571,140.4417,405.0
2018-04-23 13:15:00,165.85,165.91,165.85,165.91,248.0,140.3148,140.3655,140.3148,140.3655,248.0
2018-04-23 13:20:00,165.8,165.8,165.7,165.7,300.0,140.2725,140.2725,140.1879,140.1879,300.0
2018-04-23 13:25:00,165.72,165.87,165.7,165.73,1900.0,140.2048,140.3317,140.1879,140.2132,1900.0
2018-04-23 13:30:00,165.85,165.85,165.74,165.77,600.0,140.3148,140.3148,140.2217,140.2471,600.0
2018-04-23 13:35:00,165.84,165.84,165.72,165.76,500.0,140.3063,140.3063,140.2048,140.2386,500.0
2018-04-23 13:40:00,165.74,165.76,165.66,165.72,1293.0,140.2217,140.2386,140.154,140.2048,1293.0
2018-04-23 13:45:00,165.78,165.88,165.73,165.88,1791.0,140.2555,140.3401,140.2132,140.3401,1791.0
2018-04-23 13:50:00,165.78,165.93,165.78,165.81,2286.0,140.2555,140.3824,140.2555,140.2809,2286.0
2018-04-23 13:55:00,165.8,165.81,165.73,165.74,1950.0,140.2725,140.2809,140.2132,140.2217,1950.0
2018-04-23 14:00:00,165.8,165.8,165.64,165.71,872.0,140.2725,140.2725,140.1371,140.1963,872.0
2018-04-23 14:05:00,165.56,165.63,165.46,165.52,3508.0,140.0694,140.1286,139.9848,140.0356,3508.0
2018-04-23 14:10:00,165.56,165.64,165.39,165.42,4150.0,140.0694,140.1371,139.9256,139.951,4150.0
2018-04-23 14:15:00,165.51,165.55,165.37,165.42,2707.0,140.0271,140.0609,139.9087,139.951,2707.0
2018-04-23 14:20:00,165.36,165.38,165.32,165.32,1699.0,139.9002,139.9171,139.8664,139.8664,1699.0
2018-04-23 14:25:00,165.36,165.43,165.29,165.43,5965.0,139.9002,139.9594,139.841,139.9594,5965.0
2018-04-23 14:30:00,165.41,165.48,165.24,165.24,4316.0,139.9425,140.0017,139.7987,139.7987,4316.0
2018-04-23 14:35:00,165.24,165.41,165.24,165.4,4553.0,139.7987,139.9425,139.7987,139.934,4553.0
2018-04-23 14:40:00,165.35,165.49,165.34,165.43,7233.0,139.8917,140.0102,139.8833,139.9594,7233.0
2018-04-23 14:45:00,165.43,165.43,165.23,165.32,2039.0,139.9594,139.9594,139.7902,139.8664,2039.0
2018-04-23 14:50:00,165.32,165.38,165.22,165.3,4146.0,139.8664,139.9171,139.7818,139.8494,4146.0
2018-04-23 14:55:00,165.25,165.39,165.16,165.39,9957.0,139.8071,139.9256,139.731,139.9256,9957.0
2018-04-23 15:00:00,165.3,165.53,165.3,165.5,5528.0,139.8494,140.044,139.8494,140.0186,5528.0
2018-04-23 15:05:00,165.5,165.51,165.35,165.44,4216.0,140.0186,140.0271,139.8917,139.9679,4216.0
2018-04-23 15:10:00,165.42,165.74,165.41,165.71,1750.0,139.951,140.2217,139.9425,140.1963,1750.0
2018-04-23 15:15:00,165.69,165.75,165.68,165.75,1953.0,140.1794,140.2302,140.1709,140.2302,1953.0
2018-04-23 15:20:00,165.7,165.91,165.67,165.84,4647.0,140.1879,140.3655,140.1625,140.3063,4647.0
2018-04-23 15:25:00,165.86,165.89,165.81,165.82,2700.0,140.3232,140.3486,140.2809,140.2894,2700.0
2018-04-23 15:30:00,165.81,166.0,165.81,165.94,2930.0,140.2809,140.4417,140.2809,140.3909,2930.0
2018-04-23 15:35:00,165.93,165.96,165.76,165.85,4890.0,140.3824,140.4078,140.2386,140.3148,4890.0
2018-04-23 15:40:00,165.77,165.85,165.72,165.85,5340.0,140.2471,140.3148,140.2048,140.3148,5340.0
2018-04-23 15:45:00,165.89,166.04,165.89,166.01,6401.0,140.3486,140.4755,140.3486,140.4501,6401.0
2018-04-23 15:50:00,166.0,166.1,166.0,166.09,11405.0,140.4417,140.5263,140.4417,140.5178,11405.0
2018-04-23 15:55:00,166.09,166.16,166.0,166.11,35412.0,140.5178,140.577,140.4417,140.5347,35412.0
2018-04-24 09:30:00,166.56,166.56,166.21,166.28,11283.0,140.9154,140.9154,140.6193,140.6786,11283.0
2018-04-24 09:35:00,166.25,166.66,166.25,166.48,3740.0,140.6532,141.0,140.6532,140.8478,3740.0
2018-04-24 09:40:00,166.49,166.5,166.29,166.5,4200.0,140.8562,140.8647,140.687,140.8647,4200.0
2018-04-24 09:45:00,166.8,167.22,166.73,167.1,3363.0,141.1185,141.4738,141.0593,141.3723,3363.0
2018-04-24 09:50:00,166.89,167.05,166.64,166.67,6737.0,141.1946,141.33,140.9831,141.0085,6737.0
2018-04-24 09:55:00,166.67,166.91,166.59,166.72,4692.0,141.0085,141.2116,140.9408,141.0508,4692.0
2018-04-24 10:00:00,166.72,166.9,166.5,166.88,7469.0,141.0508,141.2031,140.8647,141.1862,7469.0
2018-04-24 10:05:00,166.92,167.23,166.78,167.07,11061.0,141.22,141.4823,141.1016,141.3469,11061.0
2018-04-24 10:10:00,167.09,167.2,166.68,166.87,5716.0,141.3638,141.4569,141.017,141.1777,5716.0
2018-04-24 10:15:00,166.8,166.8,166.3,166.44,4139.0,141.1185,141.1185,140.6955,140.8139,4139.0
2018-04-24 10:20:00,166.41,166.65,166.37,166.37,5025.0,140.7885,140.9916,140.7547,140.7547,5025.0
2018-04-24 10:25:00,166.44,166.61,166.37,166.5,4468.0,140.8139,140.9577,140.7547,140.8647,4468.0
2018-04-24 10:30:00,166.49,166.54,166.24,166.24,2295.0,140.8562,140.8985,140.6447,140.6447,2295.0
2018-04-24 10:35:00,166.24,166.58,166.19,166.47,5892.0,140.6447,140.9324,140.6024,140.8393,5892.0
2018-04-24 10:40:00,166.47,166.63,166.36,166.55,6150.0,140.8393,140.9747,140.7462,140.907,6150.0
2018-04-24 10:45:00,166.5,166.54,166.08,166.18,8598.0,140.8647,140.8985,140.5093,140.5939,8598.0
2018-04-24 10:50:00,166.16,166.43,166.15,166.31,6733.0,140.577,140.8055,140.5686,140.7039,6733.0
2018-04-24 10:55:00,166.22,166.31,166.07,166.07,7669.0,140.6278,140.7039,140.5009,140.5009,7669.0
2018-04-24 11:00:00,166.05,166.2,165.93,166.1,7619.0,140.484,140.6109,140.3824,140.5263,7619.0
2018-04-24 11:05:00,166.09,166.09,165.77,165.81,3322.0,140.5178,140.5178,140.2471,140.2809,3322.0
2018-04-24 11:10:00,165.9,165.94,165.78,165.78,7803.0,140.3571,140.3909,140.2555,140.2555,7803.0
2018-04-24 11:15:00,165.81,165.98,165.76,165.87,9589.0,140.2809,140.4247,140.2386,140.3317,9589.0
2018-04-24 11:20:00,165.9,166.41,165.82,165.96,18504.0,140.3571,140.7885,140.2894,140.4078,18504.0
2018-04-24 11:25:00,166.05,166.35,165.89,166.27,4203.0,140.484,140.7378,140.3486,140.6701,4203.0
2018-04-24 11:30:00,166.3,166.3,166.02,166.19,9200.0,140.6955,140.6955,140.4586,140.6024,9200.0
2018-04-24 11:35:00,166.19,166.19,165.98,166.06,6993.0,140.6024,140.6024,140.4247,140.4924,6993.0
2018-04-24 11:40:00,166.12,166.29,166.09,166.09,3221.0,140.5432,140.687,140.5178,140.5178,3221.0
2018-04-24 11:45:00,166.17,166.21,166.01,166.11,5330.0,140.5855,140.6193,140.4501,140.5347,5330.0
2018-04-24 11:50:00,166.16,166.2,166.02,166.11,7465.0,140.577,140.6109,140.4586,140.5347,7465.0
2018-04-24 11:55:00,166.03,166.25,165.66,165.66,7300.0,140.467,140.6532,140.154,140.154,7300.0
2018-04-24 12:00:00,165.57,165.69,165.26,165.33,5000.0,140.0779,140.1794,139.8156,139.8748,5000.0
2018-04-24 12:05:00,165.3,165.38,164.99,165.01,2697.0,139.8494,139.9171,139.5872,139.6041,2697.0
2018-04-24 12:10:00,164.98,165.2,164.94,165.02,6122.0,139.5787,139.7648,139.5449,139.6125,6122.0
2018-04-24 12:15:00,164.78,164.79,164.61,164.77,2837.0,139.4095,139.418,139.2657,139.401,2837.0
2018-04-24 12:20:00,164.75,164.97,164.69,164.9,4703.0,139.3841,139.5702,139.3334,139.511,4703.0
2018-04-24 12:25:00,164.98,164.98,164.73,164.87,7667.0,139.5787,139.5787,139.3672,139.4856,7667.0
2018-04-24 12:30:00,164.91,164.97,164.73,164.74,3759.0,139.5195,139.5702,139.3672,139.3757,3759.0
2018-04-24 12:35:00,164.73,164.73,164.54,164.55,5607.0,139.3672,139.3672,139.2065,139.2149,5607.0
2018-04-24 12:40:00,164.6,164.6,164.47,164.48,2310.0,139.2572,139.2572,139.1472,139.1557,2310.0
2018-04-24 12:45:00,164.43,164.62,164.41,164.62,3812.0,139.1134,139.2741,139.0965,139.2741,3812.0
2018-04-24 12:50:00,164.6,164.63,164.45,164.55,10772.0,139.2572,139.2826,139.1303,139.2149,10772.0
2018-04-24 12:55:00,164.47,164.53,163.92,163.92,6406.0,139.1472,139.198,138.6819,138.6819,6406.0
2018-04-24 13:00:00,163.92,164.15,163.92,164.0,18799.0,138.6819,138.8765,138.6819,138.7496,18799.0
2018-04-24 13:05:00,163.97,163.97,163.83,163.9,2390.0,138.7242,138.7242,138.6058,138.665,2390.0
2018-04-24 13:10:00,163.83,163.96,163.72,163.85,4445.0,138.6058,138.7158,138.5127,138.6227,4445.0
2018-04-24 13:15:00,163.9,163.91,163.71,163.71,4413.0,138.665,138.6734,138.5042,138.5042,4413.0
2018-04-24 13:20:00,163.75,163.75,163.48,163.52,2100.0,138.5381,138.5381,138.3097,138.3435,2100.0
2018-04-24 13:25:00,163.48,163.63,163.46,163.63,6334.0,138.3097,138.4366,138.2927,138.4366,6334.0
2018-04-24 13:30:00,163.59,163.59,163.32,163.41,2121.0,138.4027,138.4027,138.1743,138.2504,2121.0
2018-04-24 13:35:00,163.29,163.33,163.05,163.1,3397.0,138.1489,138.1828,137.9459,137.9882,3397.0
2018-04-24 13:40:00,163.11,163.11,162.64,162.75,5859.0,137.9966,137.9966,137.599,137.6921,5859.0
2018-04-24 13:45:00,162.71,162.74,162.44,162.68,7323.0,137.6582,137.6836,137.4298,137.6328,7323.0
2018-04-24 13:50:00,162.6,162.6,162.16,162.28,4793.0,137.5651,137.5651,137.1929,137.2944,4793.0
2018-04-24 13:55:00,162.3,162.3,162.06,162.16,3179.0,137.3113,137.3113,137.1083,137.1929,3179.0
2018-04-24 14:00:00,162.19,162.19,161.89,161.89,7236.0,137.2183,137.2183,136.9645,136.9645,7236.0
2018-04-24 14:05:00,161.87,162.37,161.81,162.37,4952.0,136.9475,137.3706,136.8968,137.3706,4952.0
2018-04-24 14:10:00,162.37,162.93,162.33,162.5,13914.0,137.3706,137.8443,137.3367,137.4805,13914.0
2018-04-24 14:15:00,162.46,162.54,162.38,162.54,6459.0,137.4467,137.5144,137.379,137.5144,6459.0
2018-04-24 14:20:00,162.51,162.72,162.51,162.59,12601.0,137.489,137.6667,137.489,137.5567,12601.0
2018-04-24 14:25:00,162.59,162.65,162.39,162.39,11949.0,137.5567,137.6074,137.3875,137.3875,11949.0
2018-04-24 14:30:00,162.41,162.54,162.36,162.47,4867.0,137.4044,137.5144,137.3621,137.4552,4867.0
2018-04-24 14:35:00,162.46,162.52,162.01,162.06,8237.0,137.4467,137.4975,137.066,137.1083,8237.0
2018-04-24 14:40:00,162.17,162.57,162.17,162.51,2918.0,137.2014,137.5398,137.2014,137.489,2918.0
2018-04-24 14:45:00,162.59,162.69,162.46,162.54,12618.0,137.5567,137.6413,137.4467,137.5144,12618.0
2018-04-24 14:50:00,162.65,162.79,162.42,162.63,6701.0,137.6074,137.7259,137.4129,137.5905,6701.0
2018-04-24 14:55:00,162.69,162.79,162.62,162.74,1852.0,137.6413,137.7259,137.5821,137.6836,1852.0
2018-04-24 15:00:00,162.81,163.05,162.73,163.05,8200.0,137.7428,137.9459,137.6751,137.9459,8200.0
2018-04-24 15:05:00,163.13,163.23,163.08,163.11,6343.0,138.0135,138.0981,137.9712,137.9966,6343.0
2018-04-24 15:10:00,163.01,163.32,162.98,163.29,7182.0,137.912,138.1743,137.8866,138.1489,7182.0
2018-04-24 15:15:00,163.35,163.35,163.19,163.23,9334.0,138.1997,138.1997,138.0643,138.0981,9334.0
2018-04-24 15:20:00,163.19,163.59,163.16,163.53,5761.0,138.0643,138.4027,138.0389,138.352,5761.0
2018-04-24 15:25:00,163.48,163.57,163.41,163.55,6090.0,138.3097,138.3858,138.2504,138.3689,6090.0
2018-04-24 15:30:00,163.47,163.47,163.2,163.21,7902.0,138.3012,138.3012,138.0728,138.0812,7902.0
2018-04-24 15:35:00,163.25,163.25,163.07,163.08,9364.0,138.1151,138.1151,137.9628,137.9712,9364.0
2018-04-24 15:40:00,163.07,163.15,162.79,162.9,11350.0,137.9628,138.0305,137.7259,137.819,11350.0
2018-04-24 15:45:00,162.94,163.68,162.94,163.55,10685.0,137.8528,138.4789,137.8528,138.3689,10685.0
2018-04-24 15:50:00,163.57,163.74,163.55,163.74,16145.0,138.3858,138.5296,138.3689,138.5296,16145.0
2018-04-24 15:55:00,163.8,164.03,163.64,164.01,87755.0,138.5804,138.775,138.445,138.7581,87755.0
2018-04-25 09:30:00,164.35,165.35,164.08,164.16,162796.0,139.0457,139.8917,138.8173,138.885,162796.0
2018-04-25 09:35:00,164.28,164.81,164.19,164.24,12278.0,138.9865,139.4349,138.9103,138.9526,12278.0
2018-04-25 09:40:00,164.41,164.41,163.44,163.6,11445.0,139.0965,139.0965,138.2758,138.4112,11445.0
2018-04-25 09:45:00,163.6,163.81,163.06,163.06,3792.0,138.4112,138.5888,137.9543,137.9543,3792.0
2018-04-25 09:50:00,163.03,163.67,162.92,163.67,1847.0,137.9289,138.4704,137.8359,138.4704,1847.0
2018-04-25 09:55:00,163.84,163.89,163.51,163.89,4752.0,138.6142,138.6565,138.335,138.6565,4752.0
2018-04-25 10:00:00,163.81,164.06,163.81,164.05,5285.0,138.5888,138.8004,138.5888,138.7919,5285.0
2018-04-25 10:05:00,164.07,164.25,163.85,164.14,3900.0,138.8088,138.9611,138.6227,138.868,3900.0
2018-04-25 10:10:00,164.2,164.37,163.93,163.99,16895.0,138.9188,139.0626,138.6904,138.7411,16895.0
2018-04-25 10:15:00,164.03,164.1,163.83,163.83,6363.0,138.775,138.8342,138.6058,138.6058,6363.0
2018-04-25 10:20:00,163.74,164.17,163.65,164.17,5000.0,138.5296,138.8934,138.4535,138.8934,5000.0
2018-04-25 10:25:00,164.17,164.19,163.88,163.99,21924.0,138.8934,138.9103,138.6481,138.7411,21924.0
2018-04-25 10:30:00,163.91,164.26,163.86,164.09,3100.0,138.6734,138.9696,138.6311,138.8257,3100.0
2018-04-25 10:35:00,164.07,164.07,163.9,163.9,2925.0,138.8088,138.8088,138.665,138.665,2925.0
2018-04-25 10:40:00,163.9,164.06,163.77,164.06,3498.0,138.665,138.8004,138.555,138.8004,3498.0
2018-04-25 10:45:00,164.09,164.14,163.99,164.02,3549.0,138.8257,138.868,138.7411,138.7665,3549.0
2018-04-25 10:50:00,164.13,164.13,163.7,163.86,3400.0,138.8596,138.8596,138.4958,138.6311,3400.0
2018-04-25 10:55:00,163.76,163.96,163.64,163.96,4199.0,138.5465,138.7158,138.445,138.7158,4199.0
2018-04-25 11:00:00,164.0,164.15,163.77,164.11,5100.0,138.7496,138.8765,138.555,138.8427,5100.0
2018-04-25 11:05:00,164.08,164.3,163.99,164.2,5163.0,138.8173,139.0034,138.7411,138.9188,5163.0
2018-04-25 11:10:00,164.18,164.54,164.18,164.34,8410.0,138.9019,139.2065,138.9019,139.0372,8410.0
2018-04-25 11:15:00,164.29,164.33,163.91,163.97,5725.0,138.9949,139.0288,138.6734,138.7242,5725.0
2018-04-25 11:20:00,164.05,164.36,164.05,164.26,7100.0,138.7919,139.0542,138.7919,138.9696,7100.0
2018-04-25 11:25:00,164.32,164.54,164.26,164.48,6201.0,139.0203,139.2065,138.9696,139.1557,6201.0
2018-04-25 11:30:00,164.47,164.5,164.19,164.25,4474.0,139.1472,139.1726,138.9103,138.9611,4474.0
2018-04-25 11:35:00,164.2,164.25,164.02,164.1,5000.0,138.9188,138.9611,138.7665,138.8342,5000.0
2018-04-25 11:40:00,164.09,164.11,163.89,164.05,34800.0,138.8257,138.8427,138.6565,138.7919,34800.0
2018-04-25 11:45:00,164.01,164.34,163.88,163.88,7405.0,138.7581,139.0372,138.6481,138.6481,7405.0
2018-04-25 11:50:00,163.88,164.05,163.8,163.93,5168.0,138.6481,138.7919,138.5804,138.6904,5168.0
2018-04-25 11:55:00,163.94,163.98,163.6,163.61,7483.0,138.6988,138.7327,138.4112,138.4196,7483.0
2018-04-25 12:00:00,163.65,163.88,163.65,163.73,3348.0,138.4535,138.6481,138.4535,138.5212,3348.0
2018-04-25 12:05:00,163.71,163.8,163.58,163.72,16600.0,138.5042,138.5804,138.3943,138.5127,16600.0
2018-04-25 12:10:00,163.77,163.78,163.6,163.75,4155.0,138.555,138.5635,138.4112,138.5381,4155.0
2018-04-25 12:15:00,163.89,164.01,163.79,163.8,3615.0,138.6565,138.7581,138.5719,138.5804,3615.0
2018-04-25 12:20:00,163.83,163.84,163.68,163.81,2500.0,138.6058,138.6142,138.4789,138.5888,2500.0
2018-04-25 12:25:00,163.8,163.87,163.8,163.85,2962.0,138.5804,138.6396,138.5804,138.6227,2962.0
2018-04-25 12:30:00,163.75,164.2,163.75,164.16,2200.0,138.5381,138.9188,138.5381,138.885,2200.0
2018-04-25 12:35:00,164.12,164.38,164.12,164.24,4631.0,138.8511,139.0711,138.8511,138.9526,4631.0
2018-04-25 12:40:00,164.23,164.27,164.05,164.15,3577.0,138.9442,138.978,138.7919,138.8765,3577.0
2018-04-25 12:45:00,164.16,164.21,164.13,164.13,2291.0,138.885,138.9273,138.8596,138.8596,2291.0
2018-04-25 12:50:00,164.06,164.2,164.04,164.04,2089.0,138.8004,138.9188,138.7834,138.7834,2089.0
2018-04-25 12:55:00,164.15,164.53,164.15,164.48,15050.0,138.8765,139.198,138.8765,139.1557,15050.0
2018-04-25 13:00:00,164.54,164.75,164.54,164.69,1300.0,139.2065,139.3841,139.2065,139.3334,1300.0
2018-04-25 13:05:00,164.74,164.97,164.68,164.94,2157.0,139.3757,139.5702,139.3249,139.5449,2157.0
2018-04-25 13:10:00,164.82,164.89,164.56,164.56,3925.0,139.4433,139.5026,139.2234,139.2234,3925.0
2018-04-25 13:15:00,164.61,164.8,164.56,164.56,1300.0,139.2657,139.4264,139.2234,139.2234,1300.0
2018-04-25 13:20:00,164.62,164.63,164.55,164.62,1200.0,139.2741,139.2826,139.2149,139.2741,1200.0
2018-04-25 13:25:00,164.65,164.87,164.6,164.84,3900.0,139.2995,139.4856,139.2572,139.4603,3900.0
2018-04-25 13:30:00,164.88,165.34,164.88,165.3,4752.0,139.4941,139.8833,139.4941,139.8494,4752.0
2018-04-25 13:35:00,165.17,165.25,165.06,165.1,3969.0,139.7395,139.8071,139.6464,139.6802,3969.0
2018-04-25 13:40:00,165.15,165.32,165.14,165.19,9069.0,139.7225,139.8664,139.7141,139.7564,9069.0
2018-04-25 13:45:00,165.13,165.13,165.0,165.0,3877.0,139.7056,139.7056,139.5956,139.5956,3877.0
2018-04-25 13:50:00,164.94,165.06,164.93,165.03,4204.0,139.5449,139.6464,139.5364,139.621,4204.0
2018-04-25 13:55:00,165.12,165.26,165.05,165.16,3510.0,139.6972,139.8156,139.6379,139.731,3510.0
2018-04-25 14:00:00,165.16,165.16,164.83,164.96,11035.0,139.731,139.731,139.4518,139.5618,11035.0
2018-04-25 14:05:00,164.96,164.99,164.78,164.78,30857.0,139.5618,139.5872,139.4095,139.4095,30857.0
2018-04-25 14:10:00,164.79,164.85,164.63,164.7,6924.0,139.418,139.4687,139.2826,139.3418,6924.0
2018-04-25 14:15:00,164.72,164.96,164.71,164.93,4033.0,139.3587,139.5618,139.3503,139.5364,4033.0
2018-04-25 14:20:00,164.88,164.88,164.55,164.55,3000.0,139.4941,139.4941,139.2149,139.2149,3000.0
2018-04-25 14:25:00,164.57,164.93,164.57,164.62,5686.0,139.2318,139.5364,139.2318,139.2741,5686.0
2018-04-25 14:30:00,164.62,164.83,164.38,164.83,4926.0,139.2741,139.4518,139.0711,139.4518,4926.0
2018-04-25 14:35:00,164.81,164.89,164.59,164.8,4758.0,139.4349,139.5026,139.2488,139.4264,4758.0
2018-04-25 14:40:00,164.83,164.93,164.75,164.91,3700.0,139.4518,139.5364,139.3841,139.5195,3700.0
2018-04-25 14:45:00,164.87,165.19,164.84,165.19,5100.0,139.4856,139.7564,139.4603,139.7564,5100.0
2018-04-25 14:50:00,165.09,165.22,165.07,165.2,5657.0,139.6718,139.7818,139.6548,139.7648,5657.0
2018-04-25 14:55:00,165.22,165.45,165.14,165.44,5142.0,139.7818,139.9763,139.7141,139.9679,5142.0
2018-04-25 15:00:00,165.4,165.4,165.22,165.27,8865.0,139.934,139.934,139.7818,139.8241,8865.0
2018-04-25 15:05:00,165.24,165.24,165.08,165.09,10255.0,139.7987,139.7987,139.6633,139.6718,10255.0
2018-04-25 15:10:00,165.11,165.3,165.08,165.3,4552.0,139.6887,139.8494,139.6633,139.8494,4552.0
2018-04-25 15:15:00,165.34,165.51,165.22,165.22,34913.0,139.8833,140.0271,139.7818,139.7818,34913.0
2018-04-25 15:20:00,165.24,165.46,165.15,165.27,9110.0,139.7987,139.9848,139.7225,139.8241,9110.0
2018-04-25 15:25:00,165.33,165.7,165.28,165.69,12050.0,139.8748,140.1879,139.8325,140.1794,12050.0
2018-04-25 15:30:00,165.64,165.68,165.24,165.27,13065.0,140.1371,140.1709,139.7987,139.8241,13065.0
2018-04-25 15:35:00,165.33,165.35,165.11,165.13,12682.0,139.8748,139.8917,139.6887,139.7056,12682.0
2018-04-25 15:40:00,165.06,165.14,164.75,164.8,12513.0,139.6464,139.7141,139.3841,139.4264,12513.0
2018-04-25 15:45:00,164.8,165.02,164.6,164.96,22177.0,139.4264,139.6125,139.2572,139.5618,22177.0
2018-04-25 15:50:00,165.0,165.11,164.93,165.05,21815.0,139.5956,139.6887,139.5364,139.6379,21815.0
2018-04-25 15:55:00,165.06,165.67,165.0,165.52,60189.0,139.6464,140.1625,139.5956,140.0356,60189.0
2018-04-26 09:30:00,164.58,165.0,162.61,163.15,31868.0,139.2403,139.5956,137.5736,138.0305,31868.0
2018-04-26 09:35:00,163.15,163.66,162.62,163.4,5674.0,138.0305,138.4619,137.5821,138.242,5674.0
2018-04-26 09:40:00,163.24,163.67,161.8,161.8,84937.0,138.1066,138.4704,136.8883,136.8883,84937.0
2018-04-26 09:45:00,161.99,162.89,161.79,162.86,27053.0,137.0491,137.8105,136.8799,137.7851,27053.0
2018-04-26 09:50:00,162.88,163.92,162.7,163.11,21002.0,137.802,138.6819,137.6497,137.9966,21002.0
2018-04-26 09:55:00,163.02,163.33,161.7,162.57,30856.0,137.9205,138.1828,136.8037,137.5398,30856.0
2018-04-26 10:00:00,162.98,162.99,162.43,162.77,14170.0,137.8866,137.8951,137.4213,137.709,14170.0
2018-04-26 10:05:00,162.61,163.74,162.54,163.32,33532.0,137.5736,138.5296,137.5144,138.1743,33532.0
2018-04-26 10:10:00,163.17,163.3,162.71,162.9,10220.0,138.0474,138.1574,137.6582,137.819,10220.0
2018-04-26 10:15:00,162.91,163.37,162.81,163.25,7390.0,137.8274,138.2166,137.7428,138.1151,7390.0
2018-04-26 10:20:00,163.23,163.23,162.61,162.63,14181.0,138.0981,138.0981,137.5736,137.5905,14181.0
2018-04-26 10:25:00,162.61,163.01,162.61,162.85,10668.0,137.5736,137.912,137.5736,137.7767,10668.0
2018-04-26 10:30:00,162.98,163.15,162.69,163.15,12757.0,137.8866,138.0305,137.6413,138.0305,12757.0
2018-04-26 10:35:00,163.34,163.93,163.13,163.91,16109.0,138.1912,138.6904,138.0135,138.6734,16109.0
2018-04-26 10:40:00,163.83,164.24,163.33,163.55,24365.0,138.6058,138.9526,138.1828,138.3689,24365.0
2018-04-26 10:45:00,163.58,163.99,163.46,163.79,12570.0,138.3943,138.7411,138.2927,138.5719,12570.0
2018-04-26 10:50:00,163.93,164.17,163.79,164.17,6150.0,138.6904,138.8934,138.5719,138.8934,6150.0
2018-04-26 10:55:00,164.17,164.8,164.07,164.51,39109.0,138.8934,139.4264,138.8088,139.1811,39109.0
2018-04-26 11:00:00,164.49,164.5,163.89,164.24,18899.0,139.1641,139.1726,138.6565,138.9526,18899.0
2018-04-26 11:05:00,164.33,164.47,164.15,164.22,63600.0,139.0288,139.1472,138.8765,138.9357,63600.0
2018-04-26 11:10:00,164.25,164.55,164.16,164.55,13820.0,138.9611,139.2149,138.885,139.2149,13820.0
2018-04-26 11:15:00,164.55,165.32,164.55,165.06,17820.0,139.2149,139.8664,139.2149,139.6464,17820.0
2018-04-26 11:20:00,165.07,165.29,164.97,165.02,36044.0,139.6548,139.841,139.5702,139.6125,36044.0
2018-04-26 11:25:00,165.02,165.41,165.02,165.1,18581.0,139.6125,139.9425,139.6125,139.6802,18581.0
2018-04-26 11:30:00,165.06,165.17,164.9,165.06,24471.0,139.6464,139.7395,139.511,139.6464,24471.0
2018-04-26 11:35:00,165.02,165.18,164.95,164.98,8503.0,139.6125,139.7479,139.5533,139.5787,8503.0
2018-04-26 11:40:00,164.97,165.04,164.86,164.97,21046.0,139.5702,139.6295,139.4772,139.5702,21046.0
2018-04-26 11:45:00,164.99,165.1,164.75,165.04,8545.0,139.5872,139.6802,139.3841,139.6295,8545.0
2018-04-26 11:50:00,165.04,165.16,164.85,165.02,9455.0,139.6295,139.731,139.4687,139.6125,9455.0
2018-04-26 11:55:00,165.09,165.31,165.01,165.31,7190.0,139.6718,139.8579,139.6041,139.8579,7190.0
2018-04-26 12:00:00,165.36,165.39,165.26,165.34,5050.0,139.9002,139.9256,139.8156,139.8833,5050.0
2018-04-26 12:05:00,165.31,165.38,165.04,165.12,9231.0,139.8579,139.9171,139.6295,139.6972,9231.0
2018-04-26 12:10:00,165.12,165.12,164.4,164.86,17849.0,139.6972,139.6972,139.088,139.4772,17849.0
2018-04-26 12:15:00,164.87,165.35,164.87,165.11,7000.0,139.4856,139.8917,139.4856,139.6887,7000.0
2018-04-26 12:20:00,165.06,165.92,165.06,165.86,10841.0,139.6464,140.374,139.6464,140.3232,10841.0
2018-04-26 12:25:00,165.95,166.07,165.74,166.05,8415.0,140.3994,140.5009,140.2217,140.484,8415.0
2018-04-26 12:30:00,166.0,166.12,165.85,165.88,8876.0,140.4417,140.5432,140.3148,140.3401,8876.0
2018-04-26 12:35:00,165.82,165.84,165.69,165.84,4700.0,140.2894,140.3063,140.1794,140.3063,4700.0
2018-04-26 12:40:00,165.76,166.16,165.73,166.16,7782.0,140.2386,140.577,140.2132,140.577,7782.0
2018-04-26 12:45:00,166.15,166.37,166.03,166.19,7216.0,140.5686,140.7547,140.467,140.6024,7216.0
2018-04-26 12:50:00,166.28,166.29,166.12,166.14,3152.0,140.6786,140.687,140.5432,140.5601,3152.0
2018-04-26 12:55:00,166.26,167.05,166.23,166.68,9908.0,140.6616,141.33,140.6362,141.017,9908.0
2018-04-26 13:00:00,166.75,166.76,166.5,166.71,18913.0,141.0762,141.0846,140.8647,141.0423,18913.0
2018-04-26 13:05:00,166.63,166.66,166.54,166.66,2196.0,140.9747,141.0,140.8985,141.0,2196.0
2018-04-26 13:10:00,166.71,167.08,166.65,167.08,3220.0,141.0423,141.3554,140.9916,141.3554,3220.0
2018-04-26 13:15:00,167.14,167.14,166.87,166.88,9913.0,141.4061,141.4061,141.1777,141.1862,9913.0
2018-04-26 13:20:00,166.94,166.94,166.56,166.69,51758.0,141.2369,141.2369,140.9154,141.0254,51758.0
2018-04-26 13:25:00,166.74,166.89,166.29,166.29,31169.0,141.0677,141.1946,140.687,140.687,31169.0
2018-04-26 13:30:00,166.35,166.52,166.19,166.52,19317.0,140.7378,140.8816,140.6024,140.8816,19317.0
2018-04-26 13:35:00,166.6,166.65,166.32,166.39,5110.0,140.9493,140.9916,140.7124,140.7716,5110.0
2018-04-26 13:40:00,166.38,166.6,166.16,166.44,6220.0,140.7632,140.9493,140.577,140.8139,6220.0
2018-04-26 13:45:00,166.42,166.55,166.42,166.55,3200.0,140.797,140.907,140.797,140.907,3200.0
2018-04-26 13:50:00,166.49,166.65,166.44,166.62,6959.0,140.8562,140.9916,140.8139,140.9662,6959.0
2018-04-26 13:55:00,166.5,166.54,166.29,166.34,7233.0,140.8647,140.8985,140.687,140.7293,7233.0
2018-04-26 14:00:00,166.41,166.41,166.3,166.34,6513.0,140.7885,140.7885,140.6955,140.7293,6513.0
2018-04-26 14:05:00,166.35,166.35,166.2,166.28,12401.0,140.7378,140.7378,140.6109,140.6786,12401.0
2018-04-26 14:10:00,166.34,166.65,166.31,166.48,15220.0,140.7293,140.9916,140.7039,140.8478,15220.0
2018-04-26 14:15:00,166.56,166.73,166.49,166.67,8872.0,140.9154,141.0593,140.8562,141.0085,8872.0
2018-04-26 14:20:00,166.62,166.67,166.22,166.22,20020.0,140.9662,141.0085,140.6278,140.6278,20020.0
2018-04-26 14:25:00,166.28,166.57,166.17,166.42,43545.0,140.6786,140.9239,140.5855,140.797,43545.0
2018-04-26 14:30:00,166.5,166.51,166.29,166.38,4945.0,140.8647,140.8731,140.687,140.7632,4945.0
2018-04-26 14:35:00,166.3,166.55,166.3,166.55,9388.0,140.6955,140.907,140.6955,140.907,9388.0
2018-04-26 14:40:00,166.53,166.74,166.53,166.71,7173.0,140.8901,141.0677,140.8901,141.0423,7173.0
2018-04-26 14:45:00,166.71,166.83,166.58,166.7,22401.0,141.0423,141.1439,140.9324,141.0339,22401.0
2018-04-26 14:50:00,166.7,166.7,166.22,166.37,14264.0,141.0339,141.0339,140.6278,140.7547,14264.0
2018-04-26 14:55:00,166.39,166.55,166.31,166.51,7560.0,140.7716,140.907,140.7039,140.8731,7560.0
2018-04-26 15:00:00,166.54,166.64,166.45,166.46,7140.0,140.8985,140.9831,140.8224,140.8308,7140.0
2018-04-26 15:05:00,166.43,166.48,166.21,166.39,9088.0,140.8055,140.8478,140.6193,140.7716,9088.0
2018-04-26 15:10:00,166.34,166.42,166.21,166.22,12499.0,140.7293,140.797,140.6193,140.6278,12499.0
2018-04-26 15:15:00,166.21,166.39,166.1,166.24,9538.0,140.6193,140.7716,140.5263,140.6447,9538.0
2018-04-26 15:20:00,166.14,166.17,165.85,165.95,10219.0,140.5601,140.5855,140.3148,140.3994,10219.0
2018-04-26 15:25:00,165.91,166.0,165.54,165.59,20787.0,140.3655,140.4417,140.0525,140.0948,20787.0
2018-04-26 15:30:00,165.61,166.33,165.61,166.22,24532.0,140.1117,140.7209,140.1117,140.6278,24532.0
2018-04-26 15:35:00,166.22,166.28,165.45,165.55,50491.0,140.6278,140.6786,139.9763,140.0609,50491.0
2018-04-26 15:40:00,165.47,165.96,165.47,165.88,20986.0,139.9933,140.4078,139.9933,140.3401,20986.0
2018-04-26 15:45:00,165.82,166.06,165.68,165.96,27844.0,140.2894,140.4924,140.1709,140.4078,27844.0
2018-04-26 15:50:00,165.99,166.27,165.6,166.14,32926.0,140.4332,140.6701,140.1032,140.5601,32926.0
2018-04-26 15:55:00,166.14,166.44,165.81,166.32,123759.0,140.5601,140.8139,140.2809,140.7124,123759.0
2018-04-27 09:30:00,166.15,167.0,165.26,166.95,20740.0,140.5686,141.2877,139.8156,141.2454,20740.0
2018-04-27 09:35:00,166.56,166.96,165.63,165.69,8754.0,140.9154,141.2539,140.1286,140.1794,8754.0
2018-04-27 09:40:00,165.7,166.08,165.4,166.07,3961.0,140.1879,140.5093,139.934,140.5009,3961.0
2018-04-27 09:45:00,165.84,165.85,165.2,165.39,2153.0,140.3063,140.3148,139.7648,139.9256,2153.0
2018-04-27 09:50:00,165.23,165.23,164.5,164.53,13051.0,139.7902,139.7902,139.1726,139.198,13051.0
2018-04-27 09:55:00,164.73,164.77,163.54,163.69,18167.0,139.3672,139.401,138.3604,138.4873,18167.0
2018-04-27 10:00:00,163.72,164.17,163.55,163.99,12148.0,138.5127,138.8934,138.3689,138.7411,12148.0
2018-04-27 10:05:00,163.88,164.58,163.84,164.5,13820.0,138.6481,139.2403,138.6142,139.1726,13820.0
2018-04-27 10:10:00,164.5,164.84,164.28,164.72,11928.0,139.1726,139.4603,138.9865,139.3587,11928.0
2018-04-27 10:15:00,164.74,164.9,164.61,164.77,10010.0,139.3757,139.511,139.2657,139.401,10010.0
2018-04-27 10:20:00,164.75,164.75,164.44,164.47,48570.0,139.3841,139.3841,139.1218,139.1472,48570.0
2018-04-27 10:25:00,164.42,164.42,163.66,163.72,7800.0,139.1049,139.1049,138.4619,138.5127,7800.0
2018-04-27 10:30:00,163.72,163.95,163.48,163.8,10839.0,138.5127,138.7073,138.3097,138.5804,10839.0
2018-04-27 10:35:00,163.87,164.34,163.75,164.19,13818.0,138.6396,139.0372,138.5381,138.9103,13818.0
2018-04-27 10:40:00,164.18,164.45,164.04,164.3,6813.0,138.9019,139.1303,138.7834,139.0034,6813.0
2018-04-27 10:45:00,164.35,164.4,164.17,164.21,8016.0,139.0457,139.088,138.8934,138.9273,8016.0
2018-04-27 10:50:00,164.14,164.19,164.03,164.06,23956.0,138.868,138.9103,138.775,138.8004,23956.0
2018-04-27 10:55:00,164.02,164.2,163.78,164.17,7021.0,138.7665,138.9188,138.5635,138.8934,7021.0
2018-04-27 11:00:00,164.17,164.36,163.99,164.27,9163.0,138.8934,139.0542,138.7411,138.978,9163.0
2018-04-27 11:05:00,164.22,164.46,164.17,164.42,4500.0,138.9357,139.1388,138.8934,139.1049,4500.0
2018-04-27 11:10:00,164.36,164.89,164.31,164.89,10076.0,139.0542,139.5026,139.0119,139.5026,10076.0
2018-04-27 11:15:00,164.85,164.94,164.47,164.47,7685.0,139.4687,139.5449,139.1472,139.1472,7685.0
2018-04-27 11:20:00,164.45,164.68,164.45,164.61,4904.0,139.1303,139.3249,139.1303,139.2657,4904.0
2018-04-27 11:25:00,164.59,164.8,164.35,164.8,8112.0,139.2488,139.4264,139.0457,139.4264,8112.0
2018-04-27 11:30:00,164.68,164.72,164.59,164.64,4501.0,139.3249,139.3587,139.2488,139.2911,4501.0
2018-04-27 11:35:00,164.64,164.73,164.43,164.6,7952.0,139.2911,139.3672,139.1134,139.2572,7952.0
2018-04-27 11:40:00,164.65,164.65,164.33,164.4,4801.0,139.2995,139.2995,139.0288,139.088,4801.0
2018-04-27 11:45:00,164.4,164.4,164.21,164.22,1600.0,139.088,139.088,138.9273,138.9357,1600.0
2018-04-27 11:50:00,164.27,164.34,164.16,164.16,5471.0,138.978,139.0372,138.885,138.885,5471.0
2018-04-27 11:55:00,164.2,164.41,164.18,164.3,5684.0,138.9188,139.0965,138.9019,139.0034,5684.0
2018-04-27 12:00:00,164.3,164.59,164.26,164.47,10775.0,139.0034,139.2488,138.9696,139.1472,10775.0
2018-04-27 12:05:00,164.41,164.43,164.25,164.29,10902.0,139.0965,139.1134,138.9611,138.9949,10902.0
2018-04-27 12:10:00,164.24,164.68,164.24,164.6,9704.0,138.9526,139.3249,138.9526,139.2572,9704.0
2018-04-27 12:15:00,164.63,164.63,164.46,164.58,4730.0,139.2826,139.2826,139.1388,139.2403,4730.0
2018-04-27 12:20:00,164.65,164.65,164.49,164.62,3262.0,139.2995,139.2995,139.1641,139.2741,3262.0
2018-04-27 12:25:00,164.63,164.67,164.49,164.58,5000.0,139.2826,139.3164,139.1641,139.2403,5000.0
2018-04-27 12:30:00,164.57,164.83,164.36,164.45,10232.0,139.2318,139.4518,139.0542,139.1303,10232.0
2018-04-27 12:35:00,164.43,164.69,164.32,164.51,8004.0,139.1134,139.3334,139.0203,139.1811,8004.0
2018-04-27 12:40:00,164.68,164.77,164.52,164.58,6829.0,139.3249,139.401,139.1895,139.2403,6829.0
2018-04-27 12:45:00,164.56,164.89,164.5,164.88,3926.0,139.2234,139.5026,139.1726,139.4941,3926.0
2018-04-27 12:50:00,164.78,164.9,164.69,164.82,4500.0,139.4095,139.511,139.3334,139.4433,4500.0
2018-04-27 12:55:00,164.97,165.16,164.95,164.95,3000.0,139.5702,139.731,139.5533,139.5533,3000.0
2018-04-27 13:00:00,165.01,165.28,165.01,165.13,10115.0,139.6041,139.8325,139.6041,139.7056,10115.0
2018-04-27 13:05:00,165.14,165.2,165.05,165.06,2200.0,139.7141,139.7648,139.6379,139.6464,2200.0
2018-04-27 13:10:00,165.09,165.29,165.06,165.29,4074.0,139.6718,139.841,139.6464,139.841,4074.0
2018-04-27 13:15:00,165.23,165.34,165.13,165.34,3300.0,139.7902,139.8833,139.7056,139.8833,3300.0
2018-04-27 13:20:00,165.28,165.32,165.22,165.25,2704.0,139.8325,139.8664,139.7818,139.8071,2704.0
2018-04-27 13:25:00,165.22,165.47,165.22,165.46,10328.0,139.7818,139.9933,139.7818,139.9848,10328.0
2018-04-27 13:30:00,165.41,165.41,165.17,165.18,3610.0,139.9425,139.9425,139.7395,139.7479,3610.0
2018-04-27 13:35:00,165.3,165.43,165.25,165.34,4813.0,139.8494,139.9594,139.8071,139.8833,4813.0
2018-04-27 13:40:00,165.34,165.51,165.24,165.26,3800.0,139.8833,140.0271,139.7987,139.8156,3800.0
2018-04-27 13:45:00,165.2,165.31,165.17,165.24,3600.0,139.7648,139.8579,139.7395,139.7987,3600.0
2018-04-27 13:50:00,165.18,165.58,165.16,165.58,4936.0,139.7479,140.0863,139.731,140.0863,4936.0
2018-04-27 13:55:00,165.48,165.53,165.35,165.42,3278.0,140.0017,140.044,139.8917,139.951,3278.0
2018-04-27 14:00:00,165.36,165.42,165.3,165.42,5597.0,139.9002,139.951,139.8494,139.951,5597.0
2018-04-27 14:05:00,165.44,165.57,165.41,165.46,4199.0,139.9679,140.0779,139.9425,139.9848,4199.0
2018-04-27 14:10:00,165.41,165.49,165.24,165.49,3051.0,139.9425,140.0102,139.7987,140.0102,3051.0
2018-04-27 14:15:00,165.42,165.7,165.42,165.66,8411.0,139.951,140.1879,139.951,140.154,8411.0
2018-04-27 14:20:00,165.63,165.66,165.47,165.61,8128.0,140.1286,140.154,139.9933,140.1117,8128.0
2018-04-27 14:25:00,165.53,165.53,165.33,165.45,6000.0,140.044,140.044,139.8748,139.9763,6000.0
2018-04-27 14:30:00,165.4,165.67,165.37,165.59,4615.0,139.934,140.1625,139.9087,140.0948,4615.0
2018-04-27 14:35:00,165.52,165.64,165.4,165.47,7186.0,140.0356,140.1371,139.934,139.9933,7186.0
2018-04-27 14:40:00,165.47,165.54,165.37,165.54,10211.0,139.9933,140.0525,139.9087,140.0525,10211.0
2018-04-27 14:45:00,165.65,165.65,165.35,165.45,8527.0,140.1455,140.1455,139.8917,139.9763,8527.0
2018-04-27 14:50:00,165.5,165.6,165.42,165.55,11685.0,140.0186,140.1032,139.951,140.0609,11685.0
2018-04-27 14:55:00,165.52,165.57,165.46,165.5,11022.0,140.0356,140.0779,139.9848,140.0186,11022.0
2018-04-27 15:00:00,165.55,165.56,165.39,165.56,13900.0,140.0609,140.0694,139.9256,140.0694,13900.0
2018-04-27 15:05:00,165.51,165.56,165.34,165.34,8901.0,140.0271,140.0694,139.8833,139.8833,8901.0
2018-04-27 15:10:00,165.33,165.43,165.31,165.38,10449.0,139.8748,139.9594,139.8579,139.9171,10449.0
2018-04-27 15:15:00,165.38,165.48,165.35,165.48,10392.0,139.9171,140.0017,139.8917,140.0017,10392.0
2018-04-27 15:20:00,165.45,165.52,165.39,165.41,11589.0,139.9763,140.0356,139.9256,139.9425,11589.0
2018-04-27 15:25:00,165.45,165.47,165.26,165.32,26457.0,139.9763,139.9933,139.8156,139.8664,26457.0
2018-04-27 15:30:00,165.28,165.48,165.26,165.46,18480.0,139.8325,140.0017,139.8156,139.9848,18480.0
2018-04-27 15:35:00,165.44,165.5,165.27,165.5,18623.0,139.9679,140.0186,139.8241,140.0186,18623.0
2018-04-27 15:40:00,165.46,165.5,165.2,165.21,43266.0,139.9848,140.0186,139.7648,139.7733,43266.0
2018-04-27 15:45:00,165.25,165.36,165.03,165.06,17265.0,139.8071,139.9002,139.621,139.6464,17265.0
2018-04-27 15:50:00,165.09,165.1,164.84,164.97,26021.0,139.6718,139.6802,139.4603,139.5702,26021.0
2018-04-27 15:55:00,164.95,165.22,164.92,165.03,59976.0,139.5533,139.7818,139.5279,139.621,59976.0
2018-04-30 09:30:00,165.94,166.04,165.36,165.47,10887.0,140.3909,140.4755,139.9002,139.9933,10887.0
2018-04-30 09:35:00,165.3,166.12,165.3,166.01,4614.0,139.8494,140.5432,139.8494,140.4501,4614.0
2018-04-30 09:40:00,165.9,166.08,165.38,165.59,3540.0,140.3571,140.5093,139.9171,140.0948,3540.0
2018-04-30 09:45:00,165.68,165.83,165.54,165.65,6531.0,140.1709,140.2978,140.0525,140.1455,6531.0
2018-04-30 09:50:00,165.76,165.84,165.41,165.69,6102.0,140.2386,140.3063,139.9425,140.1794,6102.0
2018-04-30 09:55:00,165.56,165.57,165.22,165.22,6415.0,140.0694,140.0779,139.7818,139.7818,6415.0
2018-04-30 10:00:00,165.25,165.34,165.12,165.18,5289.0,139.8071,139.8833,139.6972,139.7479,5289.0
2018-04-30 10:05:00,165.2,165.45,165.08,165.08,7248.0,139.7648,139.9763,139.6633,139.6633,7248.0
2018-04-30 10:10:00,165.16,165.2,164.89,164.89,4539.0,139.731,139.7648,139.5026,139.5026,4539.0
2018-04-30 10:15:00,165.01,165.01,164.73,164.75,6541.0,139.6041,139.6041,139.3672,139.3841,6541.0
2018-04-30 10:20:00,164.75,165.0,164.66,164.66,5512.0,139.3841,139.5956,139.308,139.308,5512.0
2018-04-30 10:25:00,164.62,165.03,164.48,164.83,5473.0,139.2741,139.621,139.1557,139.4518,5473.0
2018-04-30 10:30:00,164.95,165.04,164.85,164.85,4489.0,139.5533,139.6295,139.4687,139.4687,4489.0
2018-04-30 10:35:00,164.84,164.95,164.63,164.74,3648.0,139.4603,139.5533,139.2826,139.3757,3648.0
2018-04-30 10:40:00,164.78,164.94,164.64,164.64,3900.0,139.4095,139.5449,139.2911,139.2911,3900.0
2018-04-30 10:45:00,164.63,164.75,164.57,164.72,3342.0,139.2826,139.3841,139.2318,139.3587,3342.0
2018-04-30 10:50:00,164.73,164.8,164.57,164.76,7570.0,139.3672,139.4264,139.2318,139.3926,7570.0
2018-04-30 10:55:00,164.77,164.93,164.68,164.68,15778.0,139.401,139.5364,139.3249,139.3249,15778.0
2018-04-30 11:00:00,164.8,164.85,164.59,164.59,4134.0,139.4264,139.4687,139.2488,139.2488,4134.0
2018-04-30 11:05:00,164.7,164.71,164.57,164.62,3726.0,139.3418,139.3503,139.2318,139.2741,3726.0
2018-04-30 11:10:00,164.62,164.64,164.42,164.45,4916.0,139.2741,139.2911,139.1049,139.1303,4916.0
2018-04-30 11:15:00,164.58,164.62,164.52,164.56,4318.0,139.2403,139.2741,139.1895,139.2234,4318.0
2018-04-30 11:20:00,164.48,164.72,164.46,164.55,9423.0,139.1557,139.3587,139.1388,139.2149,9423.0
2018-04-30 11:25:00,164.56,164.61,164.46,164.57,7952.0,139.2234,139.2657,139.1388,139.2318,7952.0
2018-04-30 11:30:00,164.55,164.58,164.35,164.51,11421.0,139.2149,139.2403,139.0457,139.1811,11421.0
2018-04-30 11:35:00,164.52,164.54,164.23,164.24,9518.0,139.1895,139.2065,138.9442,138.9526,9518.0
2018-04-30 11:40:00,164.24,164.32,164.19,164.24,8584.0,138.9526,139.0203,138.9103,138.9526,8584.0
2018-04-30 11:45:00,164.21,164.26,164.11,164.12,4738.0,138.9273,138.9696,138.8427,138.8511,4738.0
2018-04-30 11:50:00,164.01,164.22,163.96,164.13,5632.0,138.7581,138.9357,138.7158,138.8596,5632.0
2018-04-30 11:55:00,164.08,164.18,164.05,164.05,4062.0,138.8173,138.9019,138.7919,138.7919,4062.0
2018-04-30 12:00:00,164.08,164.12,163.93,163.94,2479.0,138.8173,138.8511,138.6904,138.6988,2479.0
2018-04-30 12:05:00,163.97,164.06,163.93,163.99,4406.0,138.7242,138.8004,138.6904,138.7411,4406.0
2018-04-30 12:10:00,164.03,164.03,163.77,163.9,5433.0,138.775,138.775,138.555,138.665,5433.0
2018-04-30 12:15:00,163.87,163.87,163.69,163.69,10604.0,138.6396,138.6396,138.4873,138.4873,10604.0
2018-04-30 12:20:00,163.68,163.74,163.52,163.59,8255.0,138.4789,138.5296,138.3435,138.4027,8255.0
2018-04-30 12:25:00,163.67,163.69,163.57,163.57,2539.0,138.4704,138.4873,138.3858,138.3858,2539.0
2018-04-30 12:30:00,163.66,163.66,163.43,163.47,7136.0,138.4619,138.4619,138.2674,138.3012,7136.0
2018-04-30 12:35:00,163.47,163.56,163.46,163.55,3800.0,138.3012,138.3773,138.2927,138.3689,3800.0
2018-04-30 12:40:00,163.54,163.76,163.53,163.62,4290.0,138.3604,138.5465,138.352,138.4281,4290.0
2018-04-30 12:45:00,163.58,163.59,163.41,163.51,10111.0,138.3943,138.4027,138.2504,138.335,10111.0
2018-04-30 12:50:00,163.54,163.58,163.28,163.33,2228.0,138.3604,138.3943,138.1404,138.1828,2228.0
2018-04-30 12:55:00,163.3,163.61,163.28,163.61,2359.0,138.1574,138.4196,138.1404,138.4196,2359.0
2018-04-30 13:00:00,163.62,163.71,163.52,163.52,5406.0,138.4281,138.5042,138.3435,138.3435,5406.0
2018-04-30 13:05:00,163.43,163.47,163.37,163.45,2681.0,138.2674,138.3012,138.2166,138.2843,2681.0
2018-04-30 13:10:00,163.42,163.48,163.25,163.31,5549.0,138.2589,138.3097,138.1151,138.1658,5549.0
2018-04-30 13:15:00,163.31,163.4,163.3,163.34,10474.0,138.1658,138.242,138.1574,138.1912,10474.0
2018-04-30 13:20:00,163.28,163.34,163.21,163.22,2693.0,138.1404,138.1912,138.0812,138.0897,2693.0
2018-04-30 13:25:00,163.17,163.31,163.17,163.29,1147.0,138.0474,138.1658,138.0474,138.1489,1147.0
2018-04-30 13:30:00,163.37,163.62,163.32,163.57,4690.0,138.2166,138.4281,138.1743,138.3858,4690.0
2018-04-30 13:35:00,163.55,163.68,163.46,163.68,4389.0,138.3689,138.4789,138.2927,138.4789,4389.0
2018-04-30 13:40:00,163.68,163.83,163.59,163.77,6860.0,138.4789,138.6058,138.4027,138.555,6860.0
2018-04-30 13:45:00,163.73,163.74,163.51,163.54,2724.0,138.5212,138.5296,138.335,138.3604,2724.0
2018-04-30 13:50:00,163.56,163.7,163.51,163.51,4659.0,138.3773,138.4958,138.335,138.335,4659.0
2018-04-30 13:55:00,163.5,163.6,163.47,163.55,1625.0,138.3266,138.4112,138.3012,138.3689,1625.0
2018-04-30 14:00:00,163.59,163.59,163.37,163.37,6027.0,138.4027,138.4027,138.2166,138.2166,6027.0
2018-04-30 14:05:00,163.37,163.42,163.17,163.23,7110.0,138.2166,138.2589,138.0474,138.0981,7110.0
2018-04-30 14:10:00,163.18,163.29,162.94,163.13,8058.0,138.0558,138.1489,137.8528,138.0135,8058.0
2018-04-30 14:15:00,163.13,163.3,162.92,162.92,4330.0,138.0135,138.1574,137.8359,137.8359,4330.0
2018-04-30 14:20:00,162.92,163.17,162.91,163.09,5489.0,137.8359,138.0474,137.8274,137.9797,5489.0
2018-04-30 14:25:00,163.14,163.21,162.87,163.05,5819.0,138.022,138.0812,137.7936,137.9459,5819.0
2018-04-30 14:30:00,162.96,163.09,162.88,162.96,7772.0,137.8697,137.9797,137.802,137.8697,7772.0
2018-04-30 14:35:00,162.88,163.09,162.8,162.8,6620.0,137.802,137.9797,137.7344,137.7344,6620.0
2018-04-30 14:40:00,162.83,163.07,162.78,162.88,4014.0,137.7597,137.9628,137.7174,137.802,4014.0
2018-04-30 14:45:00,162.89,162.93,162.72,162.85,7610.0,137.8105,137.8443,137.6667,137.7767,7610.0
2018-04-30 14:50:00,162.83,162.97,162.83,162.88,3730.0,137.7597,137.8782,137.7597,137.802,3730.0
2018-04-30 14:55:00,162.96,162.98,162.73,162.76,5853.0,137.8697,137.8866,137.6751,137.7005,5853.0
2018-04-30 15:00:00,162.75,162.84,162.64,162.65,5459.0,137.6921,137.7682,137.599,137.6074,5459.0
2018-04-30 15:05:00,162.71,162.78,162.62,162.64,8796.0,137.6582,137.7174,137.5821,137.599,8796.0
2018-04-30 15:10:00,162.69,162.89,162.69,162.87,5944.0,137.6413,137.8105,137.6413,137.7936,5944.0
2018-04-30 15:15:00,162.89,163.07,162.76,162.77,8654.0,137.8105,137.9628,137.7005,137.709,8654.0
2018-04-30 15:20:00,162.78,162.85,162.4,162.46,7550.0,137.7174,137.7767,137.3959,137.4467,7550.0
2018-04-30 15:25:00,162.44,162.55,162.26,162.53,7164.0,137.4298,137.5228,137.2775,137.5059,7164.0
2018-04-30 15:30:00,162.53,162.74,162.46,162.74,8703.0,137.5059,137.6836,137.4467,137.6836,8703.0
2018-04-30 15:35:00,162.78,162.82,162.62,162.76,11692.0,137.7174,137.7513,137.5821,137.7005,11692.0
2018-04-30 15:40:00,162.82,162.86,162.68,162.86,14300.0,137.7513,137.7851,137.6328,137.7851,14300.0
2018-04-30 15:45:00,162.87,163.1,162.66,163.05,28430.0,137.7936,137.9882,137.6159,137.9459,28430.0
2018-04-30 15:50:00,163.0,163.0,162.72,162.74,34613.0,137.9036,137.9036,137.6667,137.6836,34613.0
2018-04-30 15:55:00,162.79,162.8,162.29,162.31,51982.0,137.7259,137.7344,137.3029,137.3198,51982.0
2018-05-01 09:30:00,161.44,161.85,160.8,160.82,36865.0,136.5837,136.9306,136.0423,136.0592,36865.0
2018-05-01 09:35:00,160.64,161.18,160.57,160.93,20125.0,135.9069,136.3638,135.8477,136.1523,20125.0
2018-05-01 09:40:00,160.86,161.25,160.83,160.87,7640.0,136.093,136.423,136.0677,136.1015,7640.0
2018-05-01 09:45:00,161.01,161.23,160.92,161.14,16346.0,136.22,136.4061,136.1438,136.3299,16346.0
2018-05-01 09:50:00,161.12,161.18,161.0,161.0,20948.0,136.313,136.3638,136.2115,136.2115,20948.0
2018-05-01 09:55:00,161.07,161.14,160.83,160.89,27251.0,136.2707,136.3299,136.0677,136.1184,27251.0
2018-05-01 10:00:00,160.88,160.9,160.3,160.33,11572.0,136.11,136.1269,135.6193,135.6446,11572.0
2018-05-01 10:05:00,160.37,160.37,159.74,159.78,25952.0,135.6785,135.6785,135.1455,135.1793,25952.0
2018-05-01 10:10:00,159.78,159.98,159.58,159.96,39875.0,135.1793,135.3485,135.0101,135.3316,39875.0
2018-05-01 10:15:00,159.86,160.39,159.85,160.39,115898.0,135.247,135.6954,135.2386,135.6954,115898.0
2018-05-01 10:20:00,160.31,160.64,160.18,160.6,32491.0,135.6277,135.9069,135.5177,135.8731,32491.0
2018-05-01 10:25:00,160.64,160.64,160.21,160.45,13653.0,135.9069,135.9069,135.5431,135.7462,13653.0
2018-05-01 10:30:00,160.41,160.47,160.32,160.32,6558.0,135.7123,135.7631,135.6362,135.6362,6558.0
2018-05-01 10:35:00,160.28,160.28,159.82,159.94,11532.0,135.6023,135.6023,135.2132,135.3147,11532.0
2018-05-01 10:40:00,159.96,160.19,159.64,159.88,11677.0,135.3316,135.5262,135.0609,135.2639,11677.0
2018-05-01 10:45:00,159.81,159.82,159.49,159.69,6618.0,135.2047,135.2132,134.934,135.1032,6618.0
2018-05-01 10:50:00,159.73,160.51,159.67,160.34,26675.0,135.137,135.7969,135.0863,135.6531,26675.0
2018-05-01 10:55:00,160.34,160.46,160.29,160.34,19772.0,135.6531,135.7546,135.6108,135.6531,19772.0
2018-05-01 11:00:00,160.34,160.59,160.31,160.48,15207.0,135.6531,135.8646,135.6277,135.7716,15207.0
2018-05-01 11:05:00,160.5,160.62,160.45,160.62,6945.0,135.7885,135.89,135.7462,135.89,6945.0
2018-05-01 11:10:00,160.6,160.65,160.4,160.48,7853.0,135.8731,135.9154,135.7039,135.7716,7853.0
2018-05-01 11:15:00,160.46,160.52,160.41,160.45,5600.0,135.7546,135.8054,135.7123,135.7462,5600.0
2018-05-01 11:20:00,160.47,160.6,160.46,160.49,4904.0,135.7631,135.8731,135.7546,135.78,4904.0
2018-05-01 11:25:00,160.5,160.5,160.24,160.25,8737.0,135.7885,135.7885,135.5685,135.577,8737.0
2018-05-01 11:30:00,160.27,160.57,160.27,160.38,10989.0,135.5939,135.8477,135.5939,135.6869,10989.0
2018-05-01 11:35:00,160.39,160.53,160.38,160.42,5688.0,135.6954,135.8139,135.6869,135.7208,5688.0
2018-05-01 11:40:00,160.45,160.61,160.45,160.61,5230.0,135.7462,135.8815,135.7462,135.8815,5230.0
2018-05-01 11:45:00,160.62,160.62,160.35,160.39,1648.0,135.89,135.89,135.6616,135.6954,1648.0
2018-05-01 11:50:00,160.37,160.55,160.36,160.41,8311.0,135.6785,135.8308,135.67,135.7123,8311.0
2018-05-01 11:55:00,160.27,160.35,160.01,160.01,10072.0,135.5939,135.6616,135.3739,135.3739,10072.0
2018-05-01 12:00:00,160.0,160.03,159.84,159.86,11907.0,135.3655,135.3908,135.2301,135.247,11907.0
2018-05-01 12:05:00,159.93,160.09,159.88,160.0,7679.0,135.3062,135.4416,135.2639,135.3655,7679.0
2018-05-01 12:10:00,160.03,160.14,159.97,160.09,9033.0,135.3908,135.4839,135.3401,135.4416,9033.0
2018-05-01 12:15:00,160.14,160.15,160.02,160.05,4647.0,135.4839,135.4924,135.3824,135.4078,4647.0
2018-05-01 12:20:00,160.01,160.04,159.92,159.97,4751.0,135.3739,135.3993,135.2978,135.3401,4751.0
2018-05-01 12:25:00,159.97,160.03,159.8,159.98,5764.0,135.3401,135.3908,135.1962,135.3485,5764.0
2018-05-01 12:30:00,159.94,160.04,159.94,159.98,3218.0,135.3147,135.3993,135.3147,135.3485,3218.0
2018-05-01 12:35:00,160.01,160.24,159.99,160.19,7495.0,135.3739,135.5685,135.357,135.5262,7495.0
2018-05-01 12:40:00,160.17,160.2,160.03,160.18,2690.0,135.5093,135.5347,135.3908,135.5177,2690.0
2018-05-01 12:45:00,160.19,160.19,160.01,160.11,3011.0,135.5262,135.5262,135.3739,135.4585,3011.0
2018-05-01 12:50:00,160.17,160.25,160.1,160.21,7029.0,135.5093,135.577,135.4501,135.5431,7029.0
2018-05-01 12:55:00,160.22,160.22,160.12,160.19,2843.0,135.5516,135.5516,135.467,135.5262,2843.0
2018-05-01 13:00:00,160.14,160.14,159.86,160.13,5466.0,135.4839,135.4839,135.247,135.4754,5466.0
2018-05-01 13:05:00,160.03,160.03,159.82,159.88,6284.0,135.3908,135.3908,135.2132,135.2639,6284.0
2018-05-01 13:10:00,159.9,159.99,159.84,159.9,7284.0,135.2809,135.357,135.2301,135.2809,7284.0
2018-05-01 13:15:00,159.9,160.01,159.84,160.01,5124.0,135.2809,135.3739,135.2301,135.3739,5124.0
2018-05-01 13:20:00,160.01,160.02,159.84,159.87,4009.0,135.3739,135.3824,135.2301,135.2555,4009.0
2018-05-01 13:25:00,159.83,159.92,159.81,159.86,4669.0,135.2216,135.2978,135.2047,135.247,4669.0
2018-05-01 13:30:00,159.82,159.99,159.8,159.98,2711.0,135.2132,135.357,135.1962,135.3485,2711.0
2018-05-01 13:35:00,159.97,160.09,159.97,160.06,3865.0,135.3401,135.4416,135.3401,135.4162,3865.0
2018-05-01 13:40:00,160.1,160.34,160.07,160.34,2990.0,135.4501,135.6531,135.4247,135.6531,2990.0
2018-05-01 13:45:00,160.38,160.75,160.38,160.74,16419.0,135.6869,136.0,135.6869,135.9915,16419.0
2018-05-01 13:50:00,160.72,160.75,160.59,160.66,2876.0,135.9746,136.0,135.8646,135.9238,2876.0
2018-05-01 13:55:00,160.67,160.84,160.65,160.74,6126.0,135.9323,136.0761,135.9154,135.9915,6126.0
2018-05-01 14:00:00,160.77,160.84,160.7,160.83,4721.0,136.0169,136.0761,135.9577,136.0677,4721.0
2018-05-01 14:05:00,160.78,160.78,160.59,160.65,9047.0,136.0254,136.0254,135.8646,135.9154,9047.0
2018-05-01 14:10:00,160.66,160.87,160.66,160.82,7105.0,135.9238,136.1015,135.9238,136.0592,7105.0
2018-05-01 14:15:00,160.86,160.96,160.79,160.91,4172.0,136.093,136.1776,136.0338,136.1353,4172.0
2018-05-01 14:20:00,160.96,161.25,160.95,161.24,4216.0,136.1776,136.423,136.1692,136.4145,4216.0
2018-05-01 14:25:00,161.28,161.28,160.94,160.99,5310.0,136.4484,136.4484,136.1607,136.203,5310.0
2018-05-01 14:30:00,160.94,161.03,160.92,160.92,3127.0,136.1607,136.2369,136.1438,136.1438,3127.0
2018-05-01 14:35:00,160.94,161.01,160.82,160.96,5137.0,136.1607,136.22,136.0592,136.1776,5137.0
2018-05-01 14:40:00,161.02,161.34,160.99,161.34,4174.0,136.2284,136.4991,136.203,136.4991,4174.0
2018-05-01 14:45:00,161.37,161.47,161.32,161.41,7398.0,136.5245,136.6091,136.4822,136.5584,7398.0
2018-05-01 14:50:00,161.41,161.5,161.33,161.34,5795.0,136.5584,136.6345,136.4907,136.4991,5795.0
2018-05-01 14:55:00,161.37,161.63,161.36,161.63,9845.0,136.5245,136.7445,136.5161,136.7445,9845.0
2018-05-01 15:00:00,161.61,161.99,161.6,161.71,23582.0,136.7276,137.0491,136.7191,136.8122,23582.0
2018-05-01 15:05:00,161.71,162.02,161.71,161.88,7840.0,136.8122,137.0744,136.8122,136.956,7840.0
2018-05-01 15:10:00,161.86,161.9,161.72,161.8,13829.0,136.9391,136.9729,136.8206,136.8883,13829.0
2018-05-01 15:15:00,161.8,161.86,161.72,161.83,14492.0,136.8883,136.9391,136.8206,136.9137,14492.0
2018-05-01 15:20:00,161.86,161.94,161.79,161.79,15917.0,136.9391,137.0068,136.8799,136.8799,15917.0
2018-05-01 15:25:00,161.8,161.89,161.7,161.79,9306.0,136.8883,136.9645,136.8037,136.8799,9306.0
2018-05-01 15:30:00,161.88,162.05,161.87,162.05,14118.0,136.956,137.0998,136.9475,137.0998,14118.0
2018-05-01 15:35:00,162.07,162.07,161.92,161.92,11834.0,137.1167,137.1167,136.9898,136.9898,11834.0
2018-05-01 15:40:00,161.96,162.13,161.96,162.12,9560.0,137.0237,137.1675,137.0237,137.159,9560.0
2018-05-01 15:45:00,162.13,162.37,162.13,162.32,12945.0,137.1675,137.3706,137.1675,137.3283,12945.0
2018-05-01 15:50:00,162.35,162.45,162.29,162.31,19852.0,137.3536,137.4382,137.3029,137.3198,19852.0
2018-05-01 15:55:00,162.31,162.52,162.31,162.47,29574.0,137.3198,137.4975,137.3198,137.4552,29574.0
2018-05-02 09:30:00,162.61,163.08,162.05,162.91,20736.0,137.5736,137.9712,137.0998,137.8274,20736.0
2018-05-02 09:35:00,162.79,162.86,162.25,162.27,5900.0,137.7259,137.7851,137.269,137.286,5900.0
2018-05-02 09:40:00,162.37,162.47,162.08,162.31,11809.0,137.3706,137.4552,137.1252,137.3198,11809.0
2018-05-02 09:45:00,162.44,162.45,162.24,162.29,9216.0,137.4298,137.4382,137.2606,137.3029,9216.0
2018-05-02 09:50:00,162.37,162.49,162.24,162.24,2300.0,137.3706,137.4721,137.2606,137.2606,2300.0
2018-05-02 09:55:00,162.29,162.29,161.82,161.82,23032.0,137.3029,137.3029,136.9052,136.9052,23032.0
2018-05-02 10:00:00,161.83,162.0,161.74,161.74,9283.0,136.9137,137.0575,136.8376,136.8376,9283.0
2018-05-02 10:05:00,161.73,162.11,161.66,161.97,16291.0,136.8291,137.1506,136.7699,137.0321,16291.0
2018-05-02 10:10:00,161.92,161.96,161.56,161.6,5599.0,136.9898,137.0237,136.6853,136.7191,5599.0
2018-05-02 10:15:00,161.67,162.47,161.52,161.83,15522.0,136.7783,137.4552,136.6514,136.9137,15522.0
2018-05-02 10:20:00,161.79,161.81,161.53,161.53,5215.0,136.8799,136.8968,136.6599,136.6599,5215.0
2018-05-02 10:25:00,161.55,161.99,161.55,161.74,5849.0,136.6768,137.0491,136.6768,136.8376,5849.0
2018-05-02 10:30:00,161.75,161.96,161.65,161.86,3878.0,136.846,137.0237,136.7614,136.9391,3878.0
2018-05-02 10:35:00,161.92,162.0,161.68,161.68,2000.0,136.9898,137.0575,136.7868,136.7868,2000.0
2018-05-02 10:40:00,161.77,161.87,161.67,161.74,5332.0,136.8629,136.9475,136.7783,136.8376,5332.0
2018-05-02 10:45:00,161.72,161.9,161.72,161.81,4453.0,136.8206,136.9729,136.8206,136.8968,4453.0
2018-05-02 10:50:00,161.72,161.84,161.54,161.84,6965.0,136.8206,136.9222,136.6683,136.9222,6965.0
2018-05-02 10:55:00,161.99,161.99,161.74,161.93,8401.0,137.0491,137.0491,136.8376,136.9983,8401.0
2018-05-02 11:00:00,161.96,161.96,161.59,161.77,7388.0,137.0237,137.0237,136.7107,136.8629,7388.0
2018-05-02 11:05:00,161.71,161.99,161.71,161.95,3942.0,136.8122,137.0491,136.8122,137.0152,3942.0
2018-05-02 11:10:00,161.95,162.18,161.92,162.18,5640.0,137.0152,137.2098,136.9898,137.2098,5640.0
2018-05-02 11:15:00,162.15,162.24,162.01,162.2,40493.0,137.1844,137.2606,137.066,137.2267,40493.0
2018-05-02 11:20:00,162.27,162.28,162.05,162.19,3229.0,137.286,137.2944,137.0998,137.2183,3229.0
2018-05-02 11:25:00,162.31,162.31,162.1,162.23,3906.0,137.3198,137.3198,137.1421,137.2521,3906.0
2018-05-02 11:30:00,162.19,162.23,161.96,161.98,4425.0,137.2183,137.2521,137.0237,137.0406,4425.0
2018-05-02 11:35:00,162.0,162.05,161.95,161.98,3442.0,137.0575,137.0998,137.0152,137.0406,3442.0
2018-05-02 11:40:00,161.99,161.99,161.77,161.77,1700.0,137.0491,137.0491,136.8629,136.8629,1700.0
2018-05-02 11:45:00,161.75,161.83,161.57,161.74,18700.0,136.846,136.9137,136.6937,136.8376,18700.0
2018-05-02 11:50:00,161.74,161.94,161.72,161.84,17536.0,136.8376,137.0068,136.8206,136.9222,17536.0
2018-05-02 11:55:00,161.84,162.02,161.84,161.95,2100.0,136.9222,137.0744,136.9222,137.0152,2100.0
2018-05-02 12:00:00,161.93,162.0,161.9,161.97,18954.0,136.9983,137.0575,136.9729,137.0321,18954.0
2018-05-02 12:05:00,161.97,162.1,161.95,162.1,5095.0,137.0321,137.1421,137.0152,137.1421,5095.0
2018-05-02 12:10:00,162.03,162.13,162.0,162.07,2527.0,137.0829,137.1675,137.0575,137.1167,2527.0
2018-05-02 12:15:00,162.13,162.26,162.11,162.23,4798.0,137.1675,137.2775,137.1506,137.2521,4798.0
2018-05-02 12:20:00,162.25,162.46,162.21,162.41,4985.0,137.269,137.4467,137.2352,137.4044,4985.0
2018-05-02 12:25:00,162.45,162.48,162.36,162.36,6149.0,137.4382,137.4636,137.3621,137.3621,6149.0
2018-05-02 12:30:00,162.38,162.41,162.27,162.27,3203.0,137.379,137.4044,137.286,137.286,3203.0
2018-05-02 12:35:00,162.27,162.3,162.18,162.18,3619.0,137.286,137.3113,137.2098,137.2098,3619.0
2018-05-02 12:40:00,162.18,162.4,162.18,162.4,6246.0,137.2098,137.3959,137.2098,137.3959,6246.0
2018-05-02 12:45:00,162.47,162.54,162.33,162.43,4712.0,137.4552,137.5144,137.3367,137.4213,4712.0
2018-05-02 12:50:00,162.38,162.43,162.36,162.37,808.0,137.379,137.4213,137.3621,137.3706,808.0
2018-05-02 12:55:00,162.45,162.62,162.45,162.55,3946.0,137.4382,137.5821,137.4382,137.5228,3946.0
2018-05-02 13:00:00,162.56,162.58,162.51,162.53,4977.0,137.5313,137.5482,137.489,137.5059,4977.0
2018-05-02 13:05:00,162.51,162.51,162.25,162.3,6066.0,137.489,137.489,137.269,137.3113,6066.0
2018-05-02 13:10:00,162.29,162.53,162.26,162.53,6066.0,137.3029,137.5059,137.2775,137.5059,6066.0
2018-05-02 13:15:00,162.55,162.56,162.43,162.51,3132.0,137.5228,137.5313,137.4213,137.489,3132.0
2018-05-02 13:20:00,162.51,162.59,162.48,162.53,5616.0,137.489,137.5567,137.4636,137.5059,5616.0
2018-05-02 13:25:00,162.49,162.61,162.46,162.58,4743.0,137.4721,137.5736,137.4467,137.5482,4743.0
2018-05-02 13:30:00,162.56,162.58,162.27,162.29,5936.0,137.5313,137.5482,137.286,137.3029,5936.0
2018-05-02 13:35:00,162.34,162.5,162.34,162.39,3252.0,137.3452,137.4805,137.3452,137.3875,3252.0
2018-05-02 13:40:00,162.36,162.52,162.36,162.47,7189.0,137.3621,137.4975,137.3621,137.4552,7189.0
2018-05-02 13:45:00,162.52,162.56,162.5,162.5,1600.0,137.4975,137.5313,137.4805,137.4805,1600.0
2018-05-02 13:50:00,162.48,162.53,162.44,162.44,1800.0,137.4636,137.5059,137.4298,137.4298,1800.0
2018-05-02 13:55:00,162.49,162.49,162.39,162.39,2059.0,137.4721,137.4721,137.3875,137.3875,2059.0
2018-05-02 14:00:00,162.39,162.96,162.35,162.96,4199.0,137.3875,137.8697,137.3536,137.8697,4199.0
2018-05-02 14:05:00,162.88,163.23,162.86,163.2,2969.0,137.802,138.0981,137.7851,138.0728,2969.0
2018-05-02 14:10:00,163.23,163.23,162.78,162.78,4207.0,138.0981,138.0981,137.7174,137.7174,4207.0
2018-05-02 14:15:00,162.87,162.96,162.62,162.79,5735.0,137.7936,137.8697,137.5821,137.7259,5735.0
2018-05-02 14:20:00,162.85,162.86,162.6,162.61,3564.0,137.7767,137.7851,137.5651,137.5736,3564.0
2018-05-02 14:25:00,162.63,163.04,162.63,162.95,6200.0,137.5905,137.9374,137.5905,137.8613,6200.0
2018-05-02 14:30:00,162.85,162.95,162.7,162.75,3129.0,137.7767,137.8613,137.6497,137.6921,3129.0
2018-05-02 14:35:00,162.73,162.83,162.54,162.78,3207.0,137.6751,137.7597,137.5144,137.7174,3207.0
2018-05-02 14:40:00,162.81,162.81,162.67,162.73,1712.0,137.7428,137.7428,137.6244,137.6751,1712.0
2018-05-02 14:45:00,162.78,162.9,162.71,162.77,3826.0,137.7174,137.819,137.6582,137.709,3826.0
2018-05-02 14:50:00,162.74,162.77,162.56,162.64,4098.0,137.6836,137.709,137.5313,137.599,4098.0
2018-05-02 14:55:00,162.65,162.79,162.51,162.68,2850.0,137.6074,137.7259,137.489,137.6328,2850.0
2018-05-02 15:00:00,162.74,162.74,162.38,162.38,20329.0,137.6836,137.6836,137.379,137.379,20329.0
2018-05-02 15:05:00,162.46,162.5,162.41,162.5,7666.0,137.4467,137.4805,137.4044,137.4805,7666.0
2018-05-02 15:10:00,162.45,162.46,162.3,162.3,4488.0,137.4382,137.4467,137.3113,137.3113,4488.0
2018-05-02 15:15:00,162.24,162.28,162.02,162.02,8970.0,137.2606,137.2944,137.0744,137.0744,8970.0
2018-05-02 15:20:00,162.02,162.12,161.75,161.8,6380.0,137.0744,137.159,136.846,136.8883,6380.0
2018-05-02 15:25:00,161.82,162.05,161.82,161.94,4936.0,136.9052,137.0998,136.9052,137.0068,4936.0
2018-05-02 15:30:00,161.94,161.94,161.7,161.85,7711.0,137.0068,137.0068,136.8037,136.9306,7711.0
2018-05-02 15:35:00,161.82,161.85,161.59,161.69,11035.0,136.9052,136.9306,136.7107,136.7953,11035.0
2018-05-02 15:40:00,161.69,161.75,161.4,161.4,8776.0,136.7953,136.846,136.5499,136.5499,8776.0
2018-05-02 15:45:00,161.46,161.57,161.31,161.43,20288.0,136.6007,136.6937,136.4738,136.5753,20288.0
2018-05-02 15:50:00,161.41,161.51,161.22,161.38,31783.0,136.5584,136.643,136.3976,136.533,31783.0
2018-05-02 15:55:00,161.38,161.7,161.37,161.66,54913.0,136.533,136.8037,136.5245,136.7699,54913.0
2018-05-03 09:30:00,161.39,161.73,160.89,160.89,18134.0,136.5414,136.8291,136.1184,136.1184,18134.0
2018-05-03 09:35:00,161.03,161.4,161.03,161.26,3874.0,136.2369,136.5499,136.2369,136.4315,3874.0
2018-05-03 09:40:00,161.14,161.29,160.93,161.13,2018.0,136.3299,136.4568,136.1523,136.3215,2018.0
2018-05-03 09:45:00,161.12,161.35,160.99,161.35,3394.0,136.313,136.5076,136.203,136.5076,3394.0
2018-05-03 09:50:00,161.36,161.54,161.25,161.5,4900.0,136.5161,136.6683,136.423,136.6345,4900.0
2018-05-03 09:55:00,161.35,161.75,161.35,161.71,14500.0,136.5076,136.846,136.5076,136.8122,14500.0
2018-05-03 10:00:00,161.64,161.64,161.05,161.14,3787.0,136.753,136.753,136.2538,136.3299,3787.0
2018-05-03 10:05:00,160.93,161.14,160.86,161.12,5135.0,136.1523,136.3299,136.093,136.313,5135.0
2018-05-03 10:10:00,161.19,161.2,160.65,160.77,10155.0,136.3722,136.3807,135.9154,136.0169,10155.0
2018-05-03 10:15:00,160.89,161.1,160.85,160.87,13095.0,136.1184,136.2961,136.0846,136.1015,13095.0
2018-05-03 10:20:00,160.59,160.59,160.0,160.23,5739.0,135.8646,135.8646,135.3655,135.56,5739.0
2018-05-03 10:25:00,160.2,160.29,159.75,159.93,4725.0,135.5347,135.6108,135.1539,135.3062,4725.0
2018-05-03 10:30:00,159.88,159.93,159.5,159.73,4043.0,135.2639,135.3062,134.9424,135.137,4043.0
2018-05-03 10:35:00,159.72,159.78,159.48,159.77,6317.0,135.1286,135.1793,134.9255,135.1709,6317.0
2018-05-03 10:40:00,159.64,159.82,159.52,159.67,1850.0,135.0609,135.2132,134.9594,135.0863,1850.0
2018-05-03 10:45:00,159.64,159.97,159.58,159.66,5694.0,135.0609,135.3401,135.0101,135.0778,5694.0
2018-05-03 10:50:00,159.57,159.72,159.21,159.39,6922.0,135.0017,135.1286,134.6971,134.8494,6922.0
2018-05-03 10:55:00,159.31,159.61,159.07,159.61,5405.0,134.7817,135.0355,134.5786,135.0355,5405.0
2018-05-03 11:00:00,159.66,159.76,159.47,159.63,4200.0,135.0778,135.1624,134.9171,135.0524,4200.0
2018-05-03 11:05:00,159.58,159.78,159.57,159.78,18130.0,135.0101,135.1793,135.0017,135.1793,18130.0
2018-05-03 11:10:00,159.78,159.97,159.7,159.9,12904.0,135.1793,135.3401,135.1116,135.2809,12904.0
2018-05-03 11:15:00,159.81,160.27,159.81,160.03,5680.0,135.2047,135.5939,135.2047,135.3908,5680.0
2018-05-03 11:20:00,160.15,160.32,160.15,160.29,6005.0,135.4924,135.6362,135.4924,135.6108,6005.0
2018-05-03 11:25:00,160.22,160.24,159.8,159.86,7502.0,135.5516,135.5685,135.1962,135.247,7502.0
2018-05-03 11:30:00,159.91,159.93,159.65,159.82,8917.0,135.2893,135.3062,135.0693,135.2132,8917.0
2018-05-03 11:35:00,159.86,159.92,159.63,159.63,3400.0,135.247,135.2978,135.0524,135.0524,3400.0
2018-05-03 11:40:00,159.64,159.7,159.44,159.69,2200.0,135.0609,135.1116,134.8917,135.1032,2200.0
2018-05-03 11:45:00,159.69,160.04,159.59,160.03,2766.0,135.1032,135.3993,135.0186,135.3908,2766.0
2018-05-03 11:50:00,159.97,160.08,159.97,160.08,2841.0,135.3401,135.4331,135.3401,135.4331,2841.0
2018-05-03 11:55:00,160.05,160.24,160.05,160.2,2500.0,135.4078,135.5685,135.4078,135.5347,2500.0
2018-05-03 12:00:00,160.28,160.54,160.22,160.22,11182.0,135.6023,135.8223,135.5516,135.5516,11182.0
2018-05-03 12:05:00,160.3,160.35,160.2,160.3,8521.0,135.6193,135.6616,135.5347,135.6193,8521.0
2018-05-03 12:10:00,160.28,160.31,160.03,160.25,2434.0,135.6023,135.6277,135.3908,135.577,2434.0
2018-05-03 12:15:00,160.21,160.21,159.84,159.84,5499.0,135.5431,135.5431,135.2301,135.2301,5499.0
2018-05-03 12:20:00,159.93,160.04,159.91,160.0,1515.0,135.3062,135.3993,135.2893,135.3655,1515.0
2018-05-03 12:25:00,159.88,159.9,159.71,159.79,1832.0,135.2639,135.2809,135.1201,135.1878,1832.0
2018-05-03 12:30:00,159.82,159.98,159.72,159.98,2910.0,135.2132,135.3485,135.1286,135.3485,2910.0
2018-05-03 12:35:00,160.08,160.62,160.03,160.44,8553.0,135.4331,135.89,135.3908,135.7377,8553.0
2018-05-03 12:40:00,160.44,160.68,160.44,160.68,3634.0,135.7377,135.9408,135.7377,135.9408,3634.0
2018-05-03 12:45:00,160.68,160.81,160.59,160.81,7295.0,135.9408,136.0507,135.8646,136.0507,7295.0
2018-05-03 12:50:00,160.81,161.2,160.79,161.11,3804.0,136.0507,136.3807,136.0338,136.3046,3804.0
2018-05-03 12:55:00,161.11,161.29,161.03,161.22,2708.0,136.3046,136.4568,136.2369,136.3976,2708.0
2018-05-03 13:00:00,161.22,161.22,160.68,160.69,2316.0,136.3976,136.3976,135.9408,135.9492,2316.0
2018-05-03 13:05:00,160.61,160.82,160.49,160.72,6677.0,135.8815,136.0592,135.78,135.9746,6677.0
2018-05-03 13:10:00,160.72,161.01,160.64,160.92,11053.0,135.9746,136.22,135.9069,136.1438,11053.0
2018-05-03 13:15:00,160.91,161.41,160.91,161.16,3683.0,136.1353,136.5584,136.1353,136.3469,3683.0
2018-05-03 13:20:00,161.29,161.32,160.9,160.91,2700.0,136.4568,136.4822,136.1269,136.1353,2700.0
2018-05-03 13:25:00,160.95,161.06,160.85,160.85,5300.0,136.1692,136.2623,136.0846,136.0846,5300.0
2018-05-03 13:30:00,160.67,161.11,160.57,161.11,5373.0,135.9323,136.3046,135.8477,136.3046,5373.0
2018-05-03 13:35:00,161.23,161.51,161.15,161.51,6145.0,136.4061,136.643,136.3384,136.643,6145.0
2018-05-03 13:40:00,161.5,161.71,161.44,161.71,2670.0,136.6345,136.8122,136.5837,136.8122,2670.0
2018-05-03 13:45:00,161.72,161.78,161.38,161.38,7038.0,136.8206,136.8714,136.533,136.533,7038.0
2018-05-03 13:50:00,161.37,161.38,161.18,161.32,15307.0,136.5245,136.533,136.3638,136.4822,15307.0
2018-05-03 13:55:00,161.39,161.51,161.17,161.17,9293.0,136.5414,136.643,136.3553,136.3553,9293.0
2018-05-03 14:00:00,161.08,161.22,160.87,160.89,10127.0,136.2792,136.3976,136.1015,136.1184,10127.0
2018-05-03 14:05:00,160.92,161.13,160.8,161.07,12464.0,136.1438,136.3215,136.0423,136.2707,12464.0
2018-05-03 14:10:00,161.1,161.1,160.89,161.05,8317.0,136.2961,136.2961,136.1184,136.2538,8317.0
2018-05-03 14:15:00,161.1,161.12,160.93,161.07,4668.0,136.2961,136.313,136.1523,136.2707,4668.0
2018-05-03 14:20:00,161.03,161.08,160.89,160.98,6383.0,136.2369,136.2792,136.1184,136.1946,6383.0
2018-05-03 14:25:00,160.99,161.15,160.97,161.12,7220.0,136.203,136.3384,136.1861,136.313,7220.0
2018-05-03 14:30:00,161.09,161.22,161.06,161.09,24146.0,136.2876,136.3976,136.2623,136.2876,24146.0
2018-05-03 14:35:00,161.08,161.15,160.96,160.98,15510.0,136.2792,136.3384,136.1776,136.1946,15510.0
2018-05-03 14:40:00,161.03,161.22,160.9,161.01,46440.0,136.2369,136.3976,136.1269,136.22,46440.0
2018-05-03 14:45:00,161.09,161.14,160.86,160.87,5404.0,136.2876,136.3299,136.093,136.1015,5404.0
2018-05-03 14:50:00,160.76,160.8,160.63,160.8,4312.0,136.0084,136.0423,135.8985,136.0423,4312.0
2018-05-03 14:55:00,160.82,160.87,160.66,160.78,8344.0,136.0592,136.1015,135.9238,136.0254,8344.0
2018-05-03 15:00:00,160.86,161.04,160.83,160.86,5033.0,136.093,136.2453,136.0677,136.093,5033.0
2018-05-03 15:05:00,160.79,161.05,160.74,160.77,5813.0,136.0338,136.2538,135.9915,136.0169,5813.0
2018-05-03 15:10:00,160.79,161.01,160.7,161.01,5411.0,136.0338,136.22,135.9577,136.22,5411.0
2018-05-03 15:15:00,160.92,161.02,160.75,160.86,4871.0,136.1438,136.2284,136.0,136.093,4871.0
2018-05-03 15:20:00,160.83,160.92,160.73,160.77,11911.0,136.0677,136.1438,135.9831,136.0169,11911.0
2018-05-03 15:25:00,160.69,160.73,160.53,160.58,13800.0,135.9492,135.9831,135.8139,135.8562,13800.0
2018-05-03 15:30:00,160.59,160.67,160.39,160.39,20093.0,135.8646,135.9323,135.6954,135.6954,20093.0
2018-05-03 15:35:00,160.39,160.44,160.23,160.23,19102.0,135.6954,135.7377,135.56,135.56,19102.0
2018-05-03 15:40:00,160.23,160.27,160.07,160.15,9174.0,135.56,135.5939,135.4247,135.4924,9174.0
2018-05-03 15:45:00,160.13,160.34,160.1,160.27,25774.0,135.4754,135.6531,135.4501,135.5939,25774.0
2018-05-03 15:50:00,160.24,160.36,160.13,160.14,36863.0,135.5685,135.67,135.4754,135.4839,36863.0
2018-05-03 15:55:00,160.13,160.57,160.13,160.45,71867.0,135.4754,135.8477,135.4754,135.7462,71867.0
2018-05-04 09:30:00,159.85,159.85,159.21,159.24,8344.0,135.2386,135.2386,134.6971,134.7225,8344.0
2018-05-04 09:35:00,159.47,160.36,159.3,160.36,2419.0,134.9171,135.67,134.7732,135.67,2419.0
2018-05-04 09:40:00,160.3,160.84,160.12,160.84,3944.0,135.6193,136.0761,135.467,136.0761,3944.0
2018-05-04 09:45:00,160.58,160.82,160.36,160.36,12869.0,135.8562,136.0592,135.67,135.67,12869.0
2018-05-04 09:50:00,160.3,160.35,159.81,160.11,4295.0,135.6193,135.6616,135.2047,135.4585,4295.0
2018-05-04 09:55:00,160.11,160.11,159.86,160.07,5000.0,135.4585,135.4585,135.247,135.4247,5000.0
2018-05-04 10:00:00,159.92,160.07,159.75,159.91,3337.0,135.2978,135.4247,135.1539,135.2893,3337.0
2018-05-04 10:05:00,159.9,160.01,159.84,160.0,6031.0,135.2809,135.3739,135.2301,135.3655,6031.0
2018-05-04 10:10:00,160.0,160.15,160.0,160.0,5961.0,135.3655,135.4924,135.3655,135.3655,5961.0
2018-05-04 10:15:00,159.89,159.97,159.89,159.95,2204.0,135.2724,135.3401,135.2724,135.3232,2204.0
2018-05-04 10:20:00,159.99,160.33,159.98,160.33,8430.0,135.357,135.6446,135.3485,135.6446,8430.0
2018-05-04 10:25:00,160.39,160.76,160.25,160.5,8690.0,135.6954,136.0084,135.577,135.7885,8690.0
2018-05-04 10:30:00,160.55,160.85,160.48,160.75,3700.0,135.8308,136.0846,135.7716,136.0,3700.0
2018-05-04 10:35:00,160.78,160.84,160.68,160.8,1800.0,136.0254,136.0761,135.9408,136.0423,1800.0
2018-05-04 10:40:00,160.81,161.06,160.74,161.0,23476.0,136.0507,136.2623,135.9915,136.2115,23476.0
2018-05-04 10:45:00,161.09,161.1,160.73,160.91,4800.0,136.2876,136.2961,135.9831,136.1353,4800.0
2018-05-04 10:50:00,160.8,161.15,160.8,161.01,4099.0,136.0423,136.3384,136.0423,136.22,4099.0
2018-05-04 10:55:00,161.01,161.07,160.8,160.8,6030.0,136.22,136.2707,136.0423,136.0423,6030.0
2018-05-04 11:00:00,160.86,161.09,160.79,160.99,3447.0,136.093,136.2876,136.0338,136.203,3447.0
2018-05-04 11:05:00,160.89,161.02,160.65,160.69,5266.0,136.1184,136.2284,135.9154,135.9492,5266.0
2018-05-04 11:10:00,160.77,160.89,160.77,160.82,5403.0,136.0169,136.1184,136.0169,136.0592,5403.0
2018-05-04 11:15:00,160.82,161.08,160.82,161.07,3394.0,136.0592,136.2792,136.0592,136.2707,3394.0
2018-05-04 11:20:00,161.2,161.61,161.19,161.53,63368.0,136.3807,136.7276,136.3722,136.6599,63368.0
2018-05-04 11:25:00,161.53,162.14,161.52,161.94,111091.0,136.6599,137.176,136.6514,137.0068,111091.0
2018-05-04 11:30:00,161.94,162.3,161.93,162.21,15989.0,137.0068,137.3113,136.9983,137.2352,15989.0
2018-05-04 11:35:00,162.18,162.31,162.02,162.19,7836.0,137.2098,137.3198,137.0744,137.2183,7836.0
2018-05-04 11:40:00,162.2,162.36,162.18,162.36,4100.0,137.2267,137.3621,137.2098,137.3621,4100.0
2018-05-04 11:45:00,162.36,162.39,162.06,162.12,9450.0,137.3621,137.3875,137.1083,137.159,9450.0
2018-05-04 11:50:00,162.12,162.21,161.97,161.99,5299.0,137.159,137.2352,137.0321,137.0491,5299.0
2018-05-04 11:55:00,162.04,162.35,161.98,162.35,3300.0,137.0914,137.3536,137.0406,137.3536,3300.0
2018-05-04 12:00:00,162.32,162.32,162.25,162.31,1846.0,137.3283,137.3283,137.269,137.3198,1846.0
2018-05-04 12:05:00,162.38,162.38,162.22,162.23,6800.0,137.379,137.379,137.2437,137.2521,6800.0
2018-05-04 12:10:00,162.3,162.35,162.16,162.3,7460.0,137.3113,137.3536,137.1929,137.3113,7460.0
2018-05-04 12:15:00,162.29,162.4,162.22,162.4,1700.0,137.3029,137.3959,137.2437,137.3959,1700.0
2018-05-04 12:20:00,162.38,162.53,162.36,162.48,4900.0,137.379,137.5059,137.3621,137.4636,4900.0
2018-05-04 12:25:00,162.45,162.56,162.36,162.42,5984.0,137.4382,137.5313,137.3621,137.4129,5984.0
2018-05-04 12:30:00,162.53,162.53,162.32,162.4,5301.0,137.5059,137.5059,137.3283,137.3959,5301.0
2018-05-04 12:35:00,162.41,162.51,162.36,162.45,4615.0,137.4044,137.489,137.3621,137.4382,4615.0
2018-05-04 12:40:00,162.46,162.54,162.37,162.46,4800.0,137.4467,137.5144,137.3706,137.4467,4800.0
2018-05-04 12:45:00,162.46,162.46,162.28,162.4,3434.0,137.4467,137.4467,137.2944,137.3959,3434.0
2018-05-04 12:50:00,162.36,162.43,162.27,162.43,8580.0,137.3621,137.4213,137.286,137.4213,8580.0
2018-05-04 12:55:00,162.47,162.5,162.35,162.43,8844.0,137.4552,137.4805,137.3536,137.4213,8844.0
2018-05-04 13:00:00,162.48,162.61,162.4,162.6,17244.0,137.4636,137.5736,137.3959,137.5651,17244.0
2018-05-04 13:05:00,162.58,162.78,162.55,162.71,3406.0,137.5482,137.7174,137.5228,137.6582,3406.0
2018-05-04 13:10:00,162.76,163.06,162.76,162.92,10766.0,137.7005,137.9543,137.7005,137.8359,10766.0
2018-05-04 13:15:00,162.91,163.08,162.91,162.93,7429.0,137.8274,137.9712,137.8274,137.8443,7429.0
2018-05-04 13:20:00,163.08,163.2,163.08,163.2,2096.0,137.9712,138.0728,137.9712,138.0728,2096.0
2018-05-04 13:25:00,163.23,163.24,163.06,163.06,3700.0,138.0981,138.1066,137.9543,137.9543,3700.0
2018-05-04 13:30:00,163.03,163.13,162.96,162.96,3362.0,137.9289,138.0135,137.8697,137.8697,3362.0
2018-05-04 13:35:00,163.05,163.05,162.94,162.95,1500.0,137.9459,137.9459,137.8528,137.8613,1500.0
2018-05-04 13:40:00,162.94,163.0,162.81,163.0,4355.0,137.8528,137.9036,137.7428,137.9036,4355.0
2018-05-04 13:45:00,163.04,163.09,163.0,163.08,7615.0,137.9374,137.9797,137.9036,137.9712,7615.0
2018-05-04 13:50:00,163.1,163.19,163.1,163.16,1020.0,137.9882,138.0643,137.9882,138.0389,1020.0
2018-05-04 13:55:00,163.14,163.16,163.04,163.13,10182.0,138.022,138.0389,137.9374,138.0135,10182.0
2018-05-04 14:00:00,163.11,163.14,162.88,163.03,14054.0,137.9966,138.022,137.802,137.9289,14054.0
2018-05-04 14:05:00,163.03,163.25,163.01,163.21,10915.0,137.9289,138.1151,137.912,138.0812,10915.0
2018-05-04 14:10:00,163.21,163.24,163.12,163.18,9268.0,138.0812,138.1066,138.0051,138.0558,9268.0
2018-05-04 14:15:00,163.17,163.18,163.06,163.06,21518.0,138.0474,138.0558,137.9543,137.9543,21518.0
2018-05-04 14:20:00,163.09,163.24,163.09,163.21,8354.0,137.9797,138.1066,137.9797,138.0812,8354.0
2018-05-04 14:25:00,163.22,163.38,163.19,163.38,9105.0,138.0897,138.2251,138.0643,138.2251,9105.0
2018-05-04 14:30:00,163.44,163.44,163.19,163.24,3600.0,138.2758,138.2758,138.0643,138.1066,3600.0
2018-05-04 14:35:00,163.19,163.28,163.16,163.16,5904.0,138.0643,138.1404,138.0389,138.0389,5904.0
2018-05-04 14:40:00,163.22,163.33,163.19,163.23,5350.0,138.0897,138.1828,138.0643,138.0981,5350.0
2018-05-04 14:45:00,163.31,163.36,163.13,163.13,2117.0,138.1658,138.2081,138.0135,138.0135,2117.0
2018-05-04 14:50:00,163.1,163.18,163.08,163.09,2008.0,137.9882,138.0558,137.9712,137.9797,2008.0
2018-05-04 14:55:00,163.13,163.16,162.82,162.82,3723.0,138.0135,138.0389,137.7513,137.7513,3723.0
2018-05-04 15:00:00,162.82,163.04,162.81,163.04,7120.0,137.7513,137.9374,137.7428,137.9374,7120.0
2018-05-04 15:05:00,163.02,163.06,162.69,162.83,7607.0,137.9205,137.9543,137.6413,137.7597,7607.0
2018-05-04 15:10:00,162.86,162.86,162.65,162.67,5905.0,137.7851,137.7851,137.6074,137.6244,5905.0
2018-05-04 15:15:00,162.74,162.84,162.66,162.77,6861.0,137.6836,137.7682,137.6159,137.709,6861.0
2018-05-04 15:20:00,162.79,162.79,162.52,162.62,14645.0,137.7259,137.7259,137.4975,137.5821,14645.0
2018-05-04 15:25:00,162.65,163.06,162.65,163.06,5122.0,137.6074,137.9543,137.6074,137.9543,5122.0
2018-05-04 15:30:00,163.04,163.08,162.74,162.83,7275.0,137.9374,137.9712,137.6836,137.7597,7275.0
2018-05-04 15:35:00,162.84,162.89,162.71,162.71,6851.0,137.7682,137.8105,137.6582,137.6582,6851.0
2018-05-04 15:40:00,162.71,162.9,162.68,162.72,13649.0,137.6582,137.819,137.6328,137.6667,13649.0
2018-05-04 15:45:00,162.72,162.76,162.6,162.66,9960.0,137.6667,137.7005,137.5651,137.6159,9960.0
2018-05-04 15:50:00,162.67,162.71,162.51,162.57,13921.0,137.6244,137.6582,137.489,137.5398,13921.0
2018-05-04 15:55:00,162.58,162.8,162.49,162.76,35462.0,137.5482,137.7344,137.4721,137.7005,35462.0
2018-05-07 09:30:00,162.97,163.45,162.86,162.86,36962.0,137.8782,138.2843,137.7851,137.7851,36962.0
2018-05-07 09:35:00,162.9,163.16,162.85,162.86,2023.0,137.819,138.0389,137.7767,137.7851,2023.0
2018-05-07 09:40:00,162.91,163.29,162.91,163.26,4400.0,137.8274,138.1489,137.8274,138.1235,4400.0
2018-05-07 09:45:00,163.18,163.42,163.17,163.3,12950.0,138.0558,138.2589,138.0474,138.1574,12950.0
2018-05-07 09:50:00,163.3,163.6,163.3,163.49,4601.0,138.1574,138.4112,138.1574,138.3181,4601.0
2018-05-07 09:55:00,163.51,163.75,163.51,163.68,3602.0,138.335,138.5381,138.335,138.4789,3602.0
2018-05-07 10:00:00,163.64,163.76,163.61,163.74,2350.0,138.445,138.5465,138.4196,138.5296,2350.0
2018-05-07 10:05:00,163.68,163.79,163.56,163.66,3455.0,138.4789,138.5719,138.3773,138.4619,3455.0
2018-05-07 10:10:00,163.7,163.7,163.3,163.37,6236.0,138.4958,138.4958,138.1574,138.2166,6236.0
2018-05-07 10:15:00,163.3,163.45,163.24,163.34,4779.0,138.1574,138.2843,138.1066,138.1912,4779.0
2018-05-07 10:20:00,163.32,163.37,163.28,163.35,1525.0,138.1743,138.2166,138.1404,138.1997,1525.0
2018-05-07 10:25:00,163.32,163.32,163.2,163.22,5505.0,138.1743,138.1743,138.0728,138.0897,5505.0
2018-05-07 10:30:00,163.25,163.42,163.14,163.4,5449.0,138.1151,138.2589,138.022,138.242,5449.0
2018-05-07 10:35:00,163.36,163.65,163.3,163.43,16732.0,138.2081,138.4535,138.1574,138.2674,16732.0
2018-05-07 10:40:00,163.5,163.66,163.37,163.66,9135.0,138.3266,138.4619,138.2166,138.4619,9135.0
2018-05-07 10:45:00,163.63,163.87,163.63,163.82,33488.0,138.4366,138.6396,138.4366,138.5973,33488.0
2018-05-07 10:50:00,163.86,164.18,163.71,164.1,7945.0,138.6311,138.9019,138.5042,138.8342,7945.0
2018-05-07 10:55:00,164.14,164.31,164.1,164.25,9488.0,138.868,139.0119,138.8342,138.9611,9488.0
2018-05-07 11:00:00,164.28,164.3,164.19,164.29,12745.0,138.9865,139.0034,138.9103,138.9949,12745.0
2018-05-07 11:05:00,164.29,164.42,164.15,164.42,14905.0,138.9949,139.1049,138.8765,139.1049,14905.0
2018-05-07 11:10:00,164.44,164.51,164.38,164.48,6602.0,139.1218,139.1811,139.0711,139.1557,6602.0
2018-05-07 11:15:00,164.5,164.62,164.36,164.36,6970.0,139.1726,139.2741,139.0542,139.0542,6970.0
2018-05-07 11:20:00,164.4,164.5,164.36,164.39,6175.0,139.088,139.1726,139.0542,139.0795,6175.0
2018-05-07 11:25:00,164.38,164.44,164.29,164.35,14853.0,139.0711,139.1218,138.9949,139.0457,14853.0
2018-05-07 11:30:00,164.41,164.48,164.35,164.4,4100.0,139.0965,139.1557,139.0457,139.088,4100.0
2018-05-07 11:35:00,164.43,164.51,164.37,164.38,2404.0,139.1134,139.1811,139.0626,139.0711,2404.0
2018-05-07 11:40:00,164.36,164.45,164.3,164.3,5514.0,139.0542,139.1303,139.0034,139.0034,5514.0
2018-05-07 11:45:00,164.27,164.33,164.07,164.1,2647.0,138.978,139.0288,138.8088,138.8342,2647.0
2018-05-07 11:50:00,164.1,164.34,164.07,164.28,3300.0,138.8342,139.0372,138.8088,138.9865,3300.0
2018-05-07 11:55:00,164.23,164.23,164.08,164.17,2852.0,138.9442,138.9442,138.8173,138.8934,2852.0
2018-05-07 12:00:00,164.24,164.25,164.05,164.13,1745.0,138.9526,138.9611,138.7919,138.8596,1745.0
2018-05-07 12:05:00,164.09,164.16,163.97,163.99,2490.0,138.8257,138.885,138.7242,138.7411,2490.0
2018-05-07 12:10:00,163.98,164.13,163.98,164.09,2792.0,138.7327,138.8596,138.7327,138.8257,2792.0
2018-05-07 12:15:00,164.16,164.22,164.03,164.14,10500.0,138.885,138.9357,138.775,138.868,10500.0
2018-05-07 12:20:00,164.16,164.19,163.98,164.06,4494.0,138.885,138.9103,138.7327,138.8004,4494.0
2018-05-07 12:25:00,164.07,164.07,164.07,164.07,100.0,138.8088,138.8088,138.8088,138.8088,100.0
2018-05-07 12:30:00,164.12,164.16,164.06,164.12,5300.0,138.8511,138.885,138.8004,138.8511,5300.0
2018-05-07 12:35:00,164.05,164.2,164.05,164.18,1034.0,138.7919,138.9188,138.7919,138.9019,1034.0
2018-05-07 12:40:00,164.15,164.2,164.1,164.2,4400.0,138.8765,138.9188,138.8342,138.9188,4400.0
2018-05-07 12:45:00,164.11,164.11,163.95,164.03,3330.0,138.8427,138.8427,138.7073,138.775,3330.0
2018-05-07 12:50:00,164.0,164.07,163.99,164.05,1322.0,138.7496,138.8088,138.7411,138.7919,1322.0
2018-05-07 12:55:00,164.03,164.03,163.89,163.94,2799.0,138.775,138.775,138.6565,138.6988,2799.0
2018-05-07 13:00:00,163.94,164.04,163.86,163.96,4936.0,138.6988,138.7834,138.6311,138.7158,4936.0
2018-05-07 13:05:00,163.98,163.98,163.8,163.9,2734.0,138.7327,138.7327,138.5804,138.665,2734.0
2018-05-07 13:10:00,163.95,164.04,163.92,164.0,3004.0,138.7073,138.7834,138.6819,138.7496,3004.0
2018-05-07 13:15:00,164.0,164.1,163.93,163.93,6356.0,138.7496,138.8342,138.6904,138.6904,6356.0
2018-05-07 13:20:00,163.99,164.0,163.84,163.84,1500.0,138.7411,138.7496,138.6142,138.6142,1500.0
2018-05-07 13:25:00,163.83,163.92,163.83,163.91,650.0,138.6058,138.6819,138.6058,138.6734,650.0
2018-05-07 13:30:00,163.89,163.95,163.83,163.94,7479.0,138.6565,138.7073,138.6058,138.6988,7479.0
2018-05-07 13:35:00,163.93,164.02,163.92,163.95,3799.0,138.6904,138.7665,138.6819,138.7073,3799.0
2018-05-07 13:40:00,164.07,164.13,164.01,164.09,3000.0,138.8088,138.8596,138.7581,138.8257,3000.0
2018-05-07 13:45:00,164.05,164.08,163.96,163.97,3200.0,138.7919,138.8173,138.7158,138.7242,3200.0
2018-05-07 13:50:00,163.97,164.02,163.95,163.95,4579.0,138.7242,138.7665,138.7073,138.7073,4579.0
2018-05-07 13:55:00,163.95,164.03,163.95,164.0,4886.0,138.7073,138.775,138.7073,138.7496,4886.0
2018-05-07 14:00:00,164.01,164.01,163.91,163.98,2020.0,138.7581,138.7581,138.6734,138.7327,2020.0
2018-05-07 14:05:00,163.96,163.98,163.91,163.94,6423.0,138.7158,138.7327,138.6734,138.6988,6423.0
2018-05-07 14:10:00,163.89,163.96,163.89,163.93,5712.0,138.6565,138.7158,138.6565,138.6904,5712.0
2018-05-07 14:15:00,163.89,164.0,163.83,164.0,6270.0,138.6565,138.7496,138.6058,138.7496,6270.0
2018-05-07 14:20:00,163.99,164.1,163.95,164.1,5825.0,138.7411,138.8342,138.7073,138.8342,5825.0
2018-05-07 14:25:00,164.01,164.04,163.94,163.95,2181.0,138.7581,138.7834,138.6988,138.7073,2181.0
2018-05-07 14:30:00,163.9,164.23,163.9,164.22,7628.0,138.665,138.9442,138.665,138.9357,7628.0
2018-05-07 14:35:00,164.17,164.24,164.08,164.08,7372.0,138.8934,138.9526,138.8173,138.8173,7372.0
2018-05-07 14:40:00,164.04,164.04,163.79,163.87,6164.0,138.7834,138.7834,138.5719,138.6396,6164.0
2018-05-07 14:45:00,163.87,163.87,163.54,163.54,5286.0,138.6396,138.6396,138.3604,138.3604,5286.0
2018-05-07 14:50:00,163.55,163.59,163.41,163.55,4950.0,138.3689,138.4027,138.2504,138.3689,4950.0
2018-05-07 14:55:00,163.5,163.53,163.36,163.43,5208.0,138.3266,138.352,138.2081,138.2674,5208.0
2018-05-07 15:00:00,163.41,163.44,163.26,163.44,4797.0,138.2504,138.2758,138.1235,138.2758,4797.0
2018-05-07 15:05:00,163.47,163.59,163.44,163.52,2922.0,138.3012,138.4027,138.2758,138.3435,2922.0
2018-05-07 15:10:00,163.53,163.56,163.09,163.09,10253.0,138.352,138.3773,137.9797,137.9797,10253.0
2018-05-07 15:15:00,163.06,163.21,163.02,163.09,7900.0,137.9543,138.0812,137.9205,137.9797,7900.0
2018-05-07 15:20:00,163.09,163.2,162.93,163.14,7837.0,137.9797,138.0728,137.8443,138.022,7837.0
2018-05-07 15:25:00,163.1,163.29,163.02,163.29,12285.0,137.9882,138.1489,137.9205,138.1489,12285.0
2018-05-07 15:30:00,163.26,163.51,163.19,163.51,10189.0,138.1235,138.335,138.0643,138.335,10189.0
2018-05-07 15:35:00,163.46,163.55,163.42,163.52,13787.0,138.2927,138.3689,138.2589,138.3435,13787.0
2018-05-07 15:40:00,163.5,163.52,163.42,163.42,15202.0,138.3266,138.3435,138.2589,138.2589,15202.0
2018-05-07 15:45:00,163.45,163.62,163.38,163.55,14508.0,138.2843,138.4281,138.2251,138.3689,14508.0
2018-05-07 15:50:00,163.52,163.54,163.3,163.48,24039.0,138.3435,138.3604,138.1574,138.3097,24039.0
2018-05-07 15:55:00,163.49,163.53,163.37,163.48,50594.0,138.3181,138.352,138.2166,138.3097,50594.0
2018-05-08 09:30:00,163.65,163.65,163.05,163.4,22189.0,138.4535,138.4535,137.9459,138.242,22189.0
2018-05-08 09:35:00,163.4,163.58,163.03,163.03,5322.0,138.242,138.3943,137.9289,137.9289,5322.0
2018-05-08 09:40:00,163.25,163.25,162.99,163.21,4498.0,138.1151,138.1151,137.8951,138.0812,4498.0
2018-05-08 09:45:00,163.19,163.22,162.8,162.8,13264.0,138.0643,138.0897,137.7344,137.7344,13264.0
2018-05-08 09:50:00,162.75,162.87,162.71,162.71,700.0,137.6921,137.7936,137.6582,137.6582,700.0
2018-05-08 09:55:00,162.8,162.95,162.53,162.74,10262.0,137.7344,137.8613,137.5059,137.6836,10262.0
2018-05-08 10:00:00,162.77,162.97,162.75,162.96,3974.0,137.709,137.8782,137.6921,137.8697,3974.0
2018-05-08 10:05:00,162.95,163.11,162.88,163.06,10643.0,137.8613,137.9966,137.802,137.9543,10643.0
2018-05-08 10:10:00,163.13,163.35,163.08,163.08,1596.0,138.0135,138.1997,137.9712,137.9712,1596.0
2018-05-08 10:15:00,163.13,163.21,162.91,163.21,4279.0,138.0135,138.0812,137.8274,138.0812,4279.0
2018-05-08 10:20:00,163.14,163.18,162.87,163.01,2510.0,138.022,138.0558,137.7936,137.912,2510.0
2018-05-08 10:25:00,162.94,163.04,162.73,162.86,3102.0,137.8528,137.9374,137.6751,137.7851,3102.0
2018-05-08 10:30:00,162.94,163.04,162.91,162.95,1400.0,137.8528,137.9374,137.8274,137.8613,1400.0
2018-05-08 10:35:00,162.91,163.27,162.91,163.16,4259.0,137.8274,138.132,137.8274,138.0389,4259.0
2018-05-08 10:40:00,163.19,163.23,163.11,163.21,1302.0,138.0643,138.0981,137.9966,138.0812,1302.0
2018-05-08 10:45:00,163.11,163.34,163.08,163.34,5378.0,137.9966,138.1912,137.9712,138.1912,5378.0
2018-05-08 10:50:00,163.32,163.49,163.32,163.49,3049.0,138.1743,138.3181,138.1743,138.3181,3049.0
2018-05-08 10:55:00,163.61,163.73,163.35,163.35,1911.0,138.4196,138.5212,138.1997,138.1997,1911.0
2018-05-08 11:00:00,163.35,163.41,163.18,163.41,2571.0,138.1997,138.2504,138.0558,138.2504,2571.0
2018-05-08 11:05:00,163.44,163.44,163.04,163.13,8674.0,138.2758,138.2758,137.9374,138.0135,8674.0
2018-05-08 11:10:00,163.18,163.74,163.18,163.63,3471.0,138.0558,138.5296,138.0558,138.4366,3471.0
2018-05-08 11:15:00,163.7,163.88,163.69,163.69,3039.0,138.4958,138.6481,138.4873,138.4873,3039.0
2018-05-08 11:20:00,163.66,163.79,163.65,163.72,2296.0,138.4619,138.5719,138.4535,138.5127,2296.0
2018-05-08 11:25:00,163.61,163.79,163.61,163.78,1909.0,138.4196,138.5719,138.4196,138.5635,1909.0
2018-05-08 11:30:00,163.74,163.74,163.54,163.6,3574.0,138.5296,138.5296,138.3604,138.4112,3574.0
2018-05-08 11:35:00,163.57,163.74,163.46,163.46,3932.0,138.3858,138.5296,138.2927,138.2927,3932.0
2018-05-08 11:40:00,163.6,163.86,163.6,163.82,1700.0,138.4112,138.6311,138.4112,138.5973,1700.0
2018-05-08 11:45:00,163.84,164.02,163.78,163.93,2894.0,138.6142,138.7665,138.5635,138.6904,2894.0
2018-05-08 11:50:00,163.9,164.1,163.83,164.02,4660.0,138.665,138.8342,138.6058,138.7665,4660.0
2018-05-08 11:55:00,164.01,164.01,163.74,163.76,2500.0,138.7581,138.7581,138.5296,138.5465,2500.0
2018-05-08 12:00:00,163.85,163.92,163.66,163.67,2257.0,138.6227,138.6819,138.4619,138.4704,2257.0
2018-05-08 12:05:00,163.7,163.72,163.5,163.62,6102.0,138.4958,138.5127,138.3266,138.4281,6102.0
2018-05-08 12:10:00,163.72,163.75,163.62,163.62,1167.0,138.5127,138.5381,138.4281,138.4281,1167.0
2018-05-08 12:15:00,163.6,163.71,163.56,163.56,3343.0,138.4112,138.5042,138.3773,138.3773,3343.0
2018-05-08 12:20:00,163.59,163.59,163.3,163.4,8874.0,138.4027,138.4027,138.1574,138.242,8874.0
2018-05-08 12:25:00,163.44,163.47,163.23,163.23,2101.0,138.2758,138.3012,138.0981,138.0981,2101.0
2018-05-08 12:30:00,163.21,163.24,163.06,163.16,15644.0,138.0812,138.1066,137.9543,138.0389,15644.0
2018-05-08 12:35:00,163.11,163.23,163.1,163.16,1797.0,137.9966,138.0981,137.9882,138.0389,1797.0
2018-05-08 12:40:00,163.07,163.25,163.07,163.18,2627.0,137.9628,138.1151,137.9628,138.0558,2627.0
2018-05-08 12:45:00,163.19,163.19,163.02,163.04,2968.0,138.0643,138.0643,137.9205,137.9374,2968.0
2018-05-08 12:50:00,162.98,163.1,162.95,163.09,2717.0,137.8866,137.9882,137.8613,137.9797,2717.0
2018-05-08 12:55:00,163.05,163.2,162.94,163.13,2474.0,137.9459,138.0728,137.8528,138.0135,2474.0
2018-05-08 13:00:00,163.12,163.3,163.12,163.16,4100.0,138.0051,138.1574,138.0051,138.0389,4100.0
2018-05-08 13:05:00,163.16,163.19,163.06,163.1,4829.0,138.0389,138.0643,137.9543,137.9882,4829.0
2018-05-08 13:10:00,163.02,163.5,162.98,163.41,15466.0,137.9205,138.3266,137.8866,138.2504,15466.0
2018-05-08 13:15:00,163.42,163.59,163.33,163.57,2301.0,138.2589,138.4027,138.1828,138.3858,2301.0
2018-05-08 13:20:00,163.56,163.56,163.36,163.44,3253.0,138.3773,138.3773,138.2081,138.2758,3253.0
2018-05-08 13:25:00,163.39,163.68,163.39,163.59,3105.0,138.2335,138.4789,138.2335,138.4027,3105.0
2018-05-08 13:30:00,163.65,163.66,163.52,163.55,1800.0,138.4535,138.4619,138.3435,138.3689,1800.0
2018-05-08 13:35:00,163.48,163.55,163.42,163.42,4861.0,138.3097,138.3689,138.2589,138.2589,4861.0
2018-05-08 13:40:00,163.42,163.56,163.42,163.56,2400.0,138.2589,138.3773,138.2589,138.3773,2400.0
2018-05-08 13:45:00,163.65,163.79,163.65,163.71,2654.0,138.4535,138.5719,138.4535,138.5042,2654.0
2018-05-08 13:50:00,163.75,163.78,163.55,163.57,2169.0,138.5381,138.5635,138.3689,138.3858,2169.0
2018-05-08 13:55:00,163.5,163.51,163.33,163.33,4702.0,138.3266,138.335,138.1828,138.1828,4702.0
2018-05-08 14:00:00,163.4,163.68,163.38,163.55,5723.0,138.242,138.4789,138.2251,138.3689,5723.0
2018-05-08 14:05:00,163.53,163.62,163.5,163.5,3200.0,138.352,138.4281,138.3266,138.3266,3200.0
2018-05-08 14:10:00,163.48,163.56,163.34,163.47,3756.0,138.3097,138.3773,138.1912,138.3012,3756.0
2018-05-08 14:15:00,163.57,163.61,163.4,163.61,2459.0,138.3858,138.4196,138.242,138.4196,2459.0
2018-05-08 14:20:00,163.53,163.81,163.49,163.79,2600.0,138.352,138.5888,138.3181,138.5719,2600.0
2018-05-08 14:25:00,163.84,163.95,163.4,163.52,5100.0,138.6142,138.7073,138.242,138.3435,5100.0
2018-05-08 14:30:00,163.54,163.62,163.43,163.55,2979.0,138.3604,138.4281,138.2674,138.3689,2979.0
2018-05-08 14:35:00,163.55,163.55,163.17,163.17,3392.0,138.3689,138.3689,138.0474,138.0474,3392.0
2018-05-08 14:40:00,162.99,162.99,162.73,162.81,6071.0,137.8951,137.8951,137.6751,137.7428,6071.0
2018-05-08 14:45:00,162.82,163.07,162.82,162.98,17708.0,137.7513,137.9628,137.7513,137.8866,17708.0
2018-05-08 14:50:00,162.93,163.22,162.93,163.22,2600.0,137.8443,138.0897,137.8443,138.0897,2600.0
2018-05-08 14:55:00,163.19,163.4,163.14,163.18,4223.0,138.0643,138.242,138.022,138.0558,4223.0
2018-05-08 15:00:00,163.1,163.36,163.01,163.36,2164.0,137.9882,138.2081,137.912,138.2081,2164.0
2018-05-08 15:05:00,163.43,163.47,163.31,163.39,4027.0,138.2674,138.3012,138.1658,138.2335,4027.0
2018-05-08 15:10:00,163.33,163.52,163.24,163.52,4153.0,138.1828,138.3435,138.1066,138.3435,4153.0
2018-05-08 15:15:00,163.5,163.51,163.29,163.35,5268.0,138.3266,138.335,138.1489,138.1997,5268.0
2018-05-08 15:20:00,163.42,163.46,163.34,163.34,16816.0,138.2589,138.2927,138.1912,138.1912,16816.0
2018-05-08 15:25:00,163.34,163.37,163.26,163.29,4875.0,138.1912,138.2166,138.1235,138.1489,4875.0
2018-05-08 15:30:00,163.26,163.43,163.23,163.34,5212.0,138.1235,138.2674,138.0981,138.1912,5212.0
2018-05-08 15:35:00,163.32,163.58,163.28,163.55,7639.0,138.1743,138.3943,138.1404,138.3689,7639.0
2018-05-08 15:40:00,163.53,163.6,163.37,163.37,8498.0,138.352,138.4112,138.2166,138.2166,8498.0
2018-05-08 15:45:00,163.34,163.37,163.2,163.21,10381.0,138.1912,138.2166,138.0728,138.0812,10381.0
2018-05-08 15:50:00,163.22,163.46,163.22,163.3,16097.0,138.0897,138.2927,138.0897,138.1574,16097.0
2018-05-08 15:55:00,163.32,163.54,163.29,163.54,31592.0,138.1743,138.3604,138.1489,138.3604,31592.0
2018-05-09 09:30:00,164.32,164.74,163.71,164.74,12418.0,139.0203,139.3757,138.5042,139.3757,12418.0
2018-05-09 09:35:00,164.47,164.97,164.06,164.06,7715.0,139.1472,139.5702,138.8004,138.8004,7715.0
2018-05-09 09:40:00,163.89,163.93,163.48,163.92,4200.0,138.6565,138.6904,138.3097,138.6819,4200.0
2018-05-09 09:45:00,163.47,163.79,163.21,163.42,9470.0,138.3012,138.5719,138.0812,138.2589,9470.0
2018-05-09 09:50:00,163.48,163.8,163.35,163.54,4544.0,138.3097,138.5804,138.1997,138.3604,4544.0
2018-05-09 09:55:00,163.56,163.58,163.32,163.5,11770.0,138.3773,138.3943,138.1743,138.3266,11770.0
2018-05-09 10:00:00,163.53,163.66,163.39,163.66,5467.0,138.352,138.4619,138.2335,138.4619,5467.0
2018-05-09 10:05:00,163.62,163.87,163.58,163.83,12490.0,138.4281,138.6396,138.3943,138.6058,12490.0
2018-05-09 10:10:00,163.79,163.95,163.68,163.92,3700.0,138.5719,138.7073,138.4789,138.6819,3700.0
2018-05-09 10:15:00,163.91,164.02,163.82,164.0,4202.0,138.6734,138.7665,138.5973,138.7496,4202.0
2018-05-09 10:20:00,164.06,164.12,163.74,163.75,7500.0,138.8004,138.8511,138.5296,138.5381,7500.0
2018-05-09 10:25:00,163.78,163.96,163.69,163.92,4550.0,138.5635,138.7158,138.4873,138.6819,4550.0
2018-05-09 10:30:00,163.97,164.02,163.76,163.95,4843.0,138.7242,138.7665,138.5465,138.7073,4843.0
2018-05-09 10:35:00,163.92,164.23,163.92,164.11,8135.0,138.6819,138.9442,138.6819,138.8427,8135.0
2018-05-09 10:40:00,164.11,164.13,164.03,164.08,2264.0,138.8427,138.8596,138.775,138.8173,2264.0
2018-05-09 10:45:00,164.08,164.36,164.02,164.36,3078.0,138.8173,139.0542,138.7665,139.0542,3078.0
2018-05-09 10:50:00,164.33,164.36,164.13,164.18,8424.0,139.0288,139.0542,138.8596,138.9019,8424.0
2018-05-09 10:55:00,164.15,164.19,164.08,164.15,5992.0,138.8765,138.9103,138.8173,138.8765,5992.0
2018-05-09 11:00:00,164.2,164.2,164.0,164.09,8500.0,138.9188,138.9188,138.7496,138.8257,8500.0
2018-05-09 11:05:00,164.09,164.32,164.05,164.31,5199.0,138.8257,139.0203,138.7919,139.0119,5199.0
2018-05-09 11:10:00,164.21,164.3,164.2,164.27,2881.0,138.9273,139.0034,138.9188,138.978,2881.0
2018-05-09 11:15:00,164.24,164.26,164.02,164.02,6026.0,138.9526,138.9696,138.7665,138.7665,6026.0
2018-05-09 11:20:00,164.08,164.08,163.76,163.85,13138.0,138.8173,138.8173,138.5465,138.6227,13138.0
2018-05-09 11:25:00,163.88,163.89,163.75,163.79,6012.0,138.6481,138.6565,138.5381,138.5719,6012.0
2018-05-09 11:30:00,163.71,163.83,163.68,163.74,4547.0,138.5042,138.6058,138.4789,138.5296,4547.0
2018-05-09 11:35:00,163.72,163.79,163.66,163.73,4313.0,138.5127,138.5719,138.4619,138.5212,4313.0
2018-05-09 11:40:00,163.69,163.88,163.62,163.85,1800.0,138.4873,138.6481,138.4281,138.6227,1800.0
2018-05-09 11:45:00,163.8,163.81,163.73,163.81,7256.0,138.5804,138.5888,138.5212,138.5888,7256.0
2018-05-09 11:50:00,163.85,163.89,163.75,163.82,1200.0,138.6227,138.6565,138.5381,138.5973,1200.0
2018-05-09 11:55:00,163.86,163.89,163.78,163.88,2420.0,138.6311,138.6565,138.5635,138.6481,2420.0
2018-05-09 12:00:00,163.89,164.06,163.89,164.02,2357.0,138.6565,138.8004,138.6565,138.7665,2357.0
2018-05-09 12:05:00,164.04,164.16,164.04,164.12,1200.0,138.7834,138.885,138.7834,138.8511,1200.0
2018-05-09 12:10:00,164.12,164.16,163.99,163.99,1300.0,138.8511,138.885,138.7411,138.7411,1300.0
2018-05-09 12:15:00,163.99,163.99,163.87,163.87,1000.0,138.7411,138.7411,138.6396,138.6396,1000.0
2018-05-09 12:20:00,163.98,164.18,163.92,164.1,5041.0,138.7327,138.9019,138.6819,138.8342,5041.0
2018-05-09 12:25:00,164.15,164.39,164.13,164.33,3697.0,138.8765,139.0795,138.8596,139.0288,3697.0
2018-05-09 12:30:00,164.23,164.45,164.23,164.45,1442.0,138.9442,139.1303,138.9442,139.1303,1442.0
2018-05-09 12:35:00,164.49,164.49,164.12,164.2,4435.0,139.1641,139.1641,138.8511,138.9188,4435.0
2018-05-09 12:40:00,164.19,164.37,164.19,164.35,2716.0,138.9103,139.0626,138.9103,139.0457,2716.0
2018-05-09 12:45:00,164.42,164.59,164.42,164.58,2211.0,139.1049,139.2488,139.1049,139.2403,2211.0
2018-05-09 12:50:00,164.63,164.63,164.52,164.52,1361.0,139.2826,139.2826,139.1895,139.1895,1361.0
2018-05-09 12:55:00,164.58,164.62,164.48,164.48,1714.0,139.2403,139.2741,139.1557,139.1557,1714.0
2018-05-09 13:00:00,164.66,164.88,164.66,164.85,5965.0,139.308,139.4941,139.308,139.4687,5965.0
2018-05-09 13:05:00,164.81,164.86,164.75,164.85,3615.0,139.4349,139.4772,139.3841,139.4687,3615.0
2018-05-09 13:10:00,164.85,164.85,164.58,164.68,4633.0,139.4687,139.4687,139.2403,139.3249,4633.0
2018-05-09 13:15:00,164.66,164.67,164.55,164.57,3855.0,139.308,139.3164,139.2149,139.2318,3855.0
2018-05-09 13:20:00,164.64,164.83,164.58,164.81,4804.0,139.2911,139.4518,139.2403,139.4349,4804.0
2018-05-09 13:25:00,164.78,164.94,164.69,164.94,5600.0,139.4095,139.5449,139.3334,139.5449,5600.0
2018-05-09 13:30:00,164.96,165.05,164.93,164.93,6900.0,139.5618,139.6379,139.5364,139.5364,6900.0
2018-05-09 13:35:00,164.99,165.01,164.85,165.01,4903.0,139.5872,139.6041,139.4687,139.6041,4903.0
2018-05-09 13:40:00,165.0,165.05,164.88,165.02,18400.0,139.5956,139.6379,139.4941,139.6125,18400.0
2018-05-09 13:45:00,165.0,165.12,165.0,165.08,4612.0,139.5956,139.6972,139.5956,139.6633,4612.0
2018-05-09 13:50:00,165.05,165.08,165.01,165.06,1500.0,139.6379,139.6633,139.6041,139.6464,1500.0
2018-05-09 13:55:00,164.97,165.08,164.88,165.08,1426.0,139.5702,139.6633,139.4941,139.6633,1426.0
2018-05-09 14:00:00,165.02,165.04,164.86,164.94,2620.0,139.6125,139.6295,139.4772,139.5449,2620.0
2018-05-09 14:05:00,164.83,164.95,164.72,164.95,4827.0,139.4518,139.5533,139.3587,139.5533,4827.0
2018-05-09 14:10:00,164.93,165.01,164.92,164.96,2345.0,139.5364,139.6041,139.5279,139.5618,2345.0
2018-05-09 14:15:00,165.01,165.09,164.95,164.98,10056.0,139.6041,139.6718,139.5533,139.5787,10056.0
2018-05-09 14:20:00,164.99,165.05,164.87,164.97,13581.0,139.5872,139.6379,139.4856,139.5702,13581.0
2018-05-09 14:25:00,164.96,164.98,164.82,164.93,8700.0,139.5618,139.5787,139.4433,139.5364,8700.0
2018-05-09 14:30:00,164.93,164.97,164.86,164.89,9640.0,139.5364,139.5702,139.4772,139.5026,9640.0
2018-05-09 14:35:00,164.97,164.99,164.79,164.85,10579.0,139.5702,139.5872,139.418,139.4687,10579.0
2018-05-09 14:40:00,164.87,164.87,164.76,164.78,3883.0,139.4856,139.4856,139.3926,139.4095,3883.0
2018-05-09 14:45:00,164.82,164.92,164.79,164.87,1828.0,139.4433,139.5279,139.418,139.4856,1828.0
2018-05-09 14:50:00,164.93,164.93,164.82,164.84,2900.0,139.5364,139.5364,139.4433,139.4603,2900.0
2018-05-09 14:55:00,164.8,164.94,164.8,164.94,1185.0,139.4264,139.5449,139.4264,139.5449,1185.0
2018-05-09 15:00:00,164.89,164.89,164.67,164.67,4031.0,139.5026,139.5026,139.3164,139.3164,4031.0
2018-05-09 15:05:00,164.73,164.96,164.7,164.91,3413.0,139.3672,139.5618,139.3418,139.5195,3413.0
2018-05-09 15:10:00,164.91,164.92,164.73,164.74,4797.0,139.5195,139.5279,139.3672,139.3757,4797.0
2018-05-09 15:15:00,164.79,164.83,164.57,164.57,4792.0,139.418,139.4518,139.2318,139.2318,4792.0
2018-05-09 15:20:00,164.6,164.7,164.56,164.65,1300.0,139.2572,139.3418,139.2234,139.2995,1300.0
2018-05-09 15:25:00,164.68,164.68,164.52,164.58,7582.0,139.3249,139.3249,139.1895,139.2403,7582.0
2018-05-09 15:30:00,164.56,164.65,164.5,164.5,4297.0,139.2234,139.2995,139.1726,139.1726,4297.0
2018-05-09 15:35:00,164.55,164.58,164.5,164.56,7672.0,139.2149,139.2403,139.1726,139.2234,7672.0
2018-05-09 15:40:00,164.52,164.56,164.44,164.48,7052.0,139.1895,139.2234,139.1218,139.1557,7052.0
2018-05-09 15:45:00,164.48,164.87,164.48,164.77,17881.0,139.1557,139.4856,139.1557,139.401,17881.0
2018-05-09 15:50:00,164.81,164.88,164.74,164.8,16175.0,139.4349,139.4941,139.3757,139.4264,16175.0
2018-05-09 15:55:00,164.81,164.85,164.76,164.85,57300.0,139.4349,139.4687,139.3926,139.4687,57300.0
2018-05-10 09:30:00,165.13,165.17,164.77,164.92,13525.0,139.7056,139.7395,139.401,139.5279,13525.0
2018-05-10 09:35:00,164.84,165.31,164.84,165.31,3248.0,139.4603,139.8579,139.4603,139.8579,3248.0
2018-05-10 09:40:00,165.29,165.3,164.77,164.77,4891.0,139.841,139.8494,139.401,139.401,4891.0
2018-05-10 09:45:00,164.87,165.12,164.87,165.12,3858.0,139.4856,139.6972,139.4856,139.6972,3858.0
2018-05-10 09:50:00,165.11,165.45,165.1,165.4,1453.0,139.6887,139.9763,139.6802,139.934,1453.0
2018-05-10 09:55:00,165.37,165.56,165.36,165.56,1850.0,139.9087,140.0694,139.9002,140.0694,1850.0
2018-05-10 10:00:00,165.65,165.71,165.55,165.69,6054.0,140.1455,140.1963,140.0609,140.1794,6054.0
2018-05-10 10:05:00,165.75,165.81,165.69,165.72,2730.0,140.2302,140.2809,140.1794,140.2048,2730.0
2018-05-10 10:10:00,165.68,165.68,165.18,165.19,4553.0,140.1709,140.1709,139.7479,139.7564,4553.0
2018-05-10 10:15:00,165.23,165.23,164.93,164.99,4034.0,139.7902,139.7902,139.5364,139.5872,4034.0
2018-05-10 10:20:00,164.99,165.05,164.95,164.99,6834.0,139.5872,139.6379,139.5533,139.5872,6834.0
2018-05-10 10:25:00,165.05,165.11,164.92,165.09,4403.0,139.6379,139.6887,139.5279,139.6718,4403.0
2018-05-10 10:30:00,165.09,165.16,164.98,165.15,4437.0,139.6718,139.731,139.5787,139.7225,4437.0
2018-05-10 10:35:00,165.11,165.12,165.04,165.04,2729.0,139.6887,139.6972,139.6295,139.6295,2729.0
2018-05-10 10:40:00,165.13,165.14,164.94,164.94,3827.0,139.7056,139.7141,139.5449,139.5449,3827.0
2018-05-10 10:45:00,164.94,165.04,164.93,165.02,1400.0,139.5449,139.6295,139.5364,139.6125,1400.0
2018-05-10 10:50:00,165.04,165.13,164.95,164.95,7945.0,139.6295,139.7056,139.5533,139.5533,7945.0
2018-05-10 10:55:00,164.93,165.02,164.88,164.88,7181.0,139.5364,139.6125,139.4941,139.4941,7181.0
2018-05-10 11:00:00,164.9,165.06,164.88,165.02,6277.0,139.511,139.6464,139.4941,139.6125,6277.0
2018-05-10 11:05:00,165.03,165.03,164.88,164.98,6318.0,139.621,139.621,139.4941,139.5787,6318.0
2018-05-10 11:10:00,164.98,165.17,164.98,165.13,2719.0,139.5787,139.7395,139.5787,139.7056,2719.0
2018-05-10 11:15:00,165.11,165.24,165.11,165.17,5311.0,139.6887,139.7987,139.6887,139.7395,5311.0
2018-05-10 11:20:00,165.24,165.29,165.21,165.29,7927.0,139.7987,139.841,139.7733,139.841,7927.0
2018-05-10 11:25:00,165.27,165.5,165.25,165.5,2325.0,139.8241,140.0186,139.8071,140.0186,2325.0
2018-05-10 11:30:00,165.46,165.46,165.0,165.0,15782.0,139.9848,139.9848,139.5956,139.5956,15782.0
2018-05-10 11:35:00,165.12,165.28,165.08,165.22,3558.0,139.6972,139.8325,139.6633,139.7818,3558.0
2018-05-10 11:40:00,165.28,165.29,165.12,165.25,10137.0,139.8325,139.841,139.6972,139.8071,10137.0
2018-05-10 11:45:00,165.28,165.28,165.2,165.21,7275.0,139.8325,139.8325,139.7648,139.7733,7275.0
2018-05-10 11:50:00,165.25,165.3,165.21,165.3,7584.0,139.8071,139.8494,139.7733,139.8494,7584.0
2018-05-10 11:55:00,165.31,165.36,165.17,165.17,19504.0,139.8579,139.9002,139.7395,139.7395,19504.0
2018-05-10 12:00:00,165.3,165.46,165.16,165.4,15547.0,139.8494,139.9848,139.731,139.934,15547.0
2018-05-10 12:05:00,165.46,165.53,165.3,165.53,7163.0,139.9848,140.044,139.8494,140.044,7163.0
2018-05-10 12:10:00,165.57,165.71,165.5,165.5,2678.0,140.0779,140.1963,140.0186,140.0186,2678.0
2018-05-10 12:15:00,165.5,165.63,165.44,165.56,7630.0,140.0186,140.1286,139.9679,140.0694,7630.0
2018-05-10 12:20:00,165.61,165.64,165.52,165.64,5218.0,140.1117,140.1371,140.0356,140.1371,5218.0
2018-05-10 12:25:00,165.64,165.78,165.62,165.78,3126.0,140.1371,140.2555,140.1202,140.2555,3126.0
2018-05-10 12:30:00,165.7,165.79,165.62,165.71,2831.0,140.1879,140.264,140.1202,140.1963,2831.0
2018-05-10 12:35:00,165.79,165.83,165.72,165.83,2403.0,140.264,140.2978,140.2048,140.2978,2403.0
2018-05-10 12:40:00,165.8,165.9,165.75,165.82,4969.0,140.2725,140.3571,140.2302,140.2894,4969.0
2018-05-10 12:45:00,165.9,166.06,165.9,165.95,5944.0,140.3571,140.4924,140.3571,140.3994,5944.0
2018-05-10 12:50:00,165.9,165.93,165.8,165.8,2930.0,140.3571,140.3824,140.2725,140.2725,2930.0
2018-05-10 12:55:00,165.74,165.84,165.74,165.77,1743.0,140.2217,140.3063,140.2217,140.2471,1743.0
2018-05-10 13:00:00,165.8,165.92,165.79,165.89,2902.0,140.2725,140.374,140.264,140.3486,2902.0
2018-05-10 13:05:00,165.89,165.93,165.86,165.92,920.0,140.3486,140.3824,140.3232,140.374,920.0
2018-05-10 13:10:00,165.97,166.02,165.78,165.79,2295.0,140.4163,140.4586,140.2555,140.264,2295.0
2018-05-10 13:15:00,165.8,165.89,165.78,165.84,619.0,140.2725,140.3486,140.2555,140.3063,619.0
2018-05-10 13:20:00,165.89,166.06,165.83,166.02,6464.0,140.3486,140.4924,140.2978,140.4586,6464.0
2018-05-10 13:25:00,166.0,166.02,165.73,165.73,3585.0,140.4417,140.4586,140.2132,140.2132,3585.0
2018-05-10 13:30:00,165.82,165.85,165.64,165.65,4612.0,140.2894,140.3148,140.1371,140.1455,4612.0
2018-05-10 13:35:00,165.62,165.64,165.4,165.41,9479.0,140.1202,140.1371,139.934,139.9425,9479.0
2018-05-10 13:40:00,165.48,165.5,165.28,165.5,2800.0,140.0017,140.0186,139.8325,140.0186,2800.0
2018-05-10 13:45:00,165.51,165.51,165.43,165.49,1600.0,140.0271,140.0271,139.9594,140.0102,1600.0
2018-05-10 13:50:00,165.44,165.59,165.44,165.57,4200.0,139.9679,140.0948,139.9679,140.0779,4200.0
2018-05-10 13:55:00,165.61,165.76,165.46,165.75,9649.0,140.1117,140.2386,139.9848,140.2302,9649.0
2018-05-10 14:00:00,165.7,165.7,165.45,165.52,2790.0,140.1879,140.1879,139.9763,140.0356,2790.0
2018-05-10 14:05:00,165.51,165.69,165.51,165.69,4559.0,140.0271,140.1794,140.0271,140.1794,4559.0
2018-05-10 14:10:00,165.69,165.83,165.69,165.8,4301.0,140.1794,140.2978,140.1794,140.2725,4301.0
2018-05-10 14:15:00,165.73,165.96,165.72,165.91,10367.0,140.2132,140.4078,140.2048,140.3655,10367.0
2018-05-10 14:20:00,165.94,165.95,165.6,165.6,1307.0,140.3909,140.3994,140.1032,140.1032,1307.0
2018-05-10 14:25:00,165.68,165.78,165.59,165.59,3839.0,140.1709,140.2555,140.0948,140.0948,3839.0
2018-05-10 14:30:00,165.69,165.69,165.49,165.51,4001.0,140.1794,140.1794,140.0102,140.0271,4001.0
2018-05-10 14:35:00,165.45,165.45,165.23,165.23,1325.0,139.9763,139.9763,139.7902,139.7902,1325.0
2018-05-10 14:40:00,165.19,165.38,165.13,165.38,4580.0,139.7564,139.9171,139.7056,139.9171,4580.0
2018-05-10 14:45:00,165.4,165.63,165.4,165.6,3300.0,139.934,140.1286,139.934,140.1032,3300.0
2018-05-10 14:50:00,165.59,165.73,165.57,165.57,3628.0,140.0948,140.2132,140.0779,140.0779,3628.0
2018-05-10 14:55:00,165.58,165.58,165.42,165.54,4985.0,140.0863,140.0863,139.951,140.0525,4985.0
2018-05-10 15:00:00,165.53,165.65,165.19,165.19,5000.0,140.044,140.1455,139.7564,139.7564,5000.0
2018-05-10 15:05:00,165.2,165.35,165.19,165.35,4145.0,139.7648,139.8917,139.7564,139.8917,4145.0
2018-05-10 15:10:00,165.29,165.41,165.19,165.38,10179.0,139.841,139.9425,139.7564,139.9171,10179.0
2018-05-10 15:15:00,165.42,165.42,165.26,165.26,4780.0,139.951,139.951,139.8156,139.8156,4780.0
2018-05-10 15:20:00,165.33,165.35,165.23,165.28,3210.0,139.8748,139.8917,139.7902,139.8325,3210.0
2018-05-10 15:25:00,165.25,165.31,165.23,165.26,6187.0,139.8071,139.8579,139.7902,139.8156,6187.0
2018-05-10 15:30:00,165.28,165.3,165.16,165.23,3851.0,139.8325,139.8494,139.731,139.7902,3851.0
2018-05-10 15:35:00,165.28,165.35,165.26,165.34,7720.0,139.8325,139.8917,139.8156,139.8833,7720.0
2018-05-10 15:40:00,165.33,165.49,165.31,165.49,8243.0,139.8748,140.0102,139.8579,140.0102,8243.0
2018-05-10 15:45:00,165.45,165.63,165.39,165.63,17948.0,139.9763,140.1286,139.9256,140.1286,17948.0
2018-05-10 15:50:00,165.63,165.81,165.61,165.7,42287.0,140.1286,140.2809,140.1117,140.1879,42287.0
2018-05-10 15:55:00,165.69,165.73,165.53,165.59,75304.0,140.1794,140.2132,140.044,140.0948,75304.0
2018-05-11 09:30:00,166.13,166.2,165.69,166.2,15731.0,140.5516,140.6109,140.1794,140.6109,15731.0
2018-05-11 09:35:00,166.4,166.62,166.4,166.55,800.0,140.7801,140.9662,140.7801,140.907,800.0
2018-05-11 09:40:00,166.54,166.66,166.32,166.59,5518.0,140.8985,141.0,140.7124,140.9408,5518.0
2018-05-11 09:45:00,166.88,166.88,166.53,166.53,5314.0,141.1862,141.1862,140.8901,140.8901,5314.0
2018-05-11 09:50:00,166.48,166.71,166.3,166.7,3593.0,140.8478,141.0423,140.6955,141.0339,3593.0
2018-05-11 09:55:00,166.64,166.86,166.34,166.86,7864.0,140.9831,141.1693,140.7293,141.1693,7864.0
2018-05-11 10:00:00,166.85,167.18,166.82,166.89,16546.0,141.1608,141.44,141.1354,141.1946,16546.0
2018-05-11 10:05:00,166.89,167.01,166.67,166.96,7485.0,141.1946,141.2962,141.0085,141.2539,7485.0
2018-05-11 10:10:00,166.93,167.09,166.78,167.09,5490.0,141.2285,141.3638,141.1016,141.3638,5490.0
2018-05-11 10:15:00,167.1,167.18,167.02,167.18,2951.0,141.3723,141.44,141.3046,141.44,2951.0
2018-05-11 10:20:00,167.2,167.42,167.19,167.36,5658.0,141.4569,141.643,141.4484,141.5923,5658.0
2018-05-11 10:25:00,167.36,167.5,167.29,167.4,6216.0,141.5923,141.7107,141.533,141.6261,6216.0
2018-05-11 10:30:00,167.38,167.43,167.05,167.17,8088.0,141.6092,141.6515,141.33,141.4315,8088.0
2018-05-11 10:35:00,167.19,167.26,166.98,167.0,4219.0,141.4484,141.5077,141.2708,141.2877,4219.0
2018-05-11 10:40:00,167.0,167.16,166.92,167.02,5974.0,141.2877,141.4231,141.22,141.3046,5974.0
2018-05-11 10:45:00,166.97,167.15,166.95,166.97,6228.0,141.2623,141.4146,141.2454,141.2623,6228.0
2018-05-11 10:50:00,166.97,167.02,166.8,166.93,4904.0,141.2623,141.3046,141.1185,141.2285,4904.0
2018-05-11 10:55:00,166.97,167.12,166.86,167.06,5383.0,141.2623,141.3892,141.1693,141.3385,5383.0
2018-05-11 11:00:00,167.09,167.18,166.85,166.86,5646.0,141.3638,141.44,141.1608,141.1693,5646.0
2018-05-11 11:05:00,166.82,166.87,166.44,166.44,5934.0,141.1354,141.1777,140.8139,140.8139,5934.0
2018-05-11 11:10:00,166.42,166.54,166.37,166.48,7010.0,140.797,140.8985,140.7547,140.8478,7010.0
2018-05-11 11:15:00,166.49,166.52,166.2,166.2,6581.0,140.8562,140.8816,140.6109,140.6109,6581.0
2018-05-11 11:20:00,166.2,166.36,166.2,166.35,4750.0,140.6109,140.7462,140.6109,140.7378,4750.0
2018-05-11 11:25:00,166.28,166.39,166.28,166.33,4499.0,140.6786,140.7716,140.6786,140.7209,4499.0
2018-05-11 11:30:00,166.35,166.59,166.3,166.43,12184.0,140.7378,140.9408,140.6955,140.8055,12184.0
2018-05-11 11:35:00,166.41,166.41,166.22,166.32,3065.0,140.7885,140.7885,140.6278,140.7124,3065.0
2018-05-11 11:40:00,166.32,166.36,166.29,166.3,3090.0,140.7124,140.7462,140.687,140.6955,3090.0
2018-05-11 11:45:00,166.3,166.43,166.09,166.38,14106.0,140.6955,140.8055,140.5178,140.7632,14106.0
2018-05-11 11:50:00,166.3,166.46,166.22,166.44,10516.0,140.6955,140.8308,140.6278,140.8139,10516.0
2018-05-11 11:55:00,166.51,166.53,166.38,166.52,5640.0,140.8731,140.8901,140.7632,140.8816,5640.0
2018-05-11 12:00:00,166.43,166.75,166.43,166.7,6378.0,140.8055,141.0762,140.8055,141.0339,6378.0
2018-05-11 12:05:00,166.75,166.79,166.38,166.39,7644.0,141.0762,141.11,140.7632,140.7716,7644.0
2018-05-11 12:10:00,166.4,166.44,166.06,166.07,8990.0,140.7801,140.8139,140.4924,140.5009,8990.0
2018-05-11 12:15:00,166.08,166.48,166.08,166.46,9000.0,140.5093,140.8478,140.5093,140.8308,9000.0
2018-05-11 12:20:00,166.31,166.52,166.25,166.52,3915.0,140.7039,140.8816,140.6532,140.8816,3915.0
2018-05-11 12:25:00,166.4,166.54,166.34,166.49,5745.0,140.7801,140.8985,140.7293,140.8562,5745.0
2018-05-11 12:30:00,166.43,166.74,166.43,166.74,9400.0,140.8055,141.0677,140.8055,141.0677,9400.0
2018-05-11 12:35:00,166.65,166.68,166.56,166.63,8095.0,140.9916,141.017,140.9154,140.9747,8095.0
2018-05-11 12:40:00,166.64,166.74,166.63,166.67,7047.0,140.9831,141.0677,140.9747,141.0085,7047.0
2018-05-11 12:45:00,166.71,166.89,166.71,166.83,7937.0,141.0423,141.1946,141.0423,141.1439,7937.0
2018-05-11 12:50:00,166.89,166.92,166.85,166.91,14371.0,141.1946,141.22,141.1608,141.2116,14371.0
2018-05-11 12:55:00,166.91,167.15,166.91,166.92,7501.0,141.2116,141.4146,141.2116,141.22,7501.0
2018-05-11 13:00:00,166.95,166.99,166.88,166.95,11180.0,141.2454,141.2792,141.1862,141.2454,11180.0
2018-05-11 13:05:00,166.92,166.95,166.53,166.64,11019.0,141.22,141.2454,140.8901,140.9831,11019.0
2018-05-11 13:10:00,166.62,166.74,166.59,166.65,3698.0,140.9662,141.0677,140.9408,140.9916,3698.0
2018-05-11 13:15:00,166.7,166.7,166.4,166.41,8029.0,141.0339,141.0339,140.7801,140.7885,8029.0
2018-05-11 13:20:00,166.44,166.56,166.44,166.54,1166.0,140.8139,140.9154,140.8139,140.8985,1166.0
2018-05-11 13:25:00,166.53,166.74,166.53,166.74,2701.0,140.8901,141.0677,140.8901,141.0677,2701.0
2018-05-11 13:30:00,166.68,166.68,166.51,166.53,3200.0,141.017,141.017,140.8731,140.8901,3200.0
2018-05-11 13:35:00,166.56,166.58,166.47,166.47,7150.0,140.9154,140.9324,140.8393,140.8393,7150.0
2018-05-11 13:40:00,166.5,166.62,166.49,166.62,1500.0,140.8647,140.9662,140.8562,140.9662,1500.0
2018-05-11 13:45:00,166.63,166.82,166.63,166.82,3555.0,140.9747,141.1354,140.9747,141.1354,3555.0
2018-05-11 13:50:00,166.88,166.96,166.75,166.96,3563.0,141.1862,141.2539,141.0762,141.2539,3563.0
2018-05-11 13:55:00,166.95,167.01,166.67,166.67,6819.0,141.2454,141.2962,141.0085,141.0085,6819.0
2018-05-11 14:00:00,166.67,166.84,166.65,166.76,5423.0,141.0085,141.1523,140.9916,141.0846,5423.0
2018-05-11 14:05:00,166.8,166.9,166.77,166.81,5250.0,141.1185,141.2031,141.0931,141.1269,5250.0
2018-05-11 14:10:00,166.79,166.79,166.55,166.55,4509.0,141.11,141.11,140.907,140.907,4509.0
2018-05-11 14:15:00,166.58,166.71,166.53,166.57,2963.0,140.9324,141.0423,140.8901,140.9239,2963.0
2018-05-11 14:20:00,166.61,166.61,166.48,166.49,2295.0,140.9577,140.9577,140.8478,140.8562,2295.0
2018-05-11 14:25:00,166.47,166.58,166.33,166.37,5135.0,140.8393,140.9324,140.7209,140.7547,5135.0
2018-05-11 14:30:00,166.39,166.48,166.38,166.42,3137.0,140.7716,140.8478,140.7632,140.797,3137.0
2018-05-11 14:35:00,166.41,166.52,166.4,166.52,1300.0,140.7885,140.8816,140.7801,140.8816,1300.0
2018-05-11 14:40:00,166.52,166.52,166.33,166.33,7609.0,140.8816,140.8816,140.7209,140.7209,7609.0
2018-05-11 14:45:00,166.33,166.44,166.33,166.39,6540.0,140.7209,140.8139,140.7209,140.7716,6540.0
2018-05-11 14:50:00,166.42,166.49,166.37,166.46,4107.0,140.797,140.8562,140.7547,140.8308,4107.0
2018-05-11 14:55:00,166.44,166.55,166.37,166.55,4073.0,140.8139,140.907,140.7547,140.907,4073.0
2018-05-11 15:00:00,166.54,166.54,166.45,166.45,2525.0,140.8985,140.8985,140.8224,140.8224,2525.0
2018-05-11 15:05:00,166.45,166.53,166.37,166.5,8339.0,140.8224,140.8901,140.7547,140.8647,8339.0
2018-05-11 15:10:00,166.48,166.59,166.47,166.54,7111.0,140.8478,140.9408,140.8393,140.8985,7111.0
2018-05-11 15:15:00,166.54,166.54,166.47,166.52,9100.0,140.8985,140.8985,140.8393,140.8816,9100.0
2018-05-11 15:20:00,166.54,166.54,166.47,166.49,7080.0,140.8985,140.8985,140.8393,140.8562,7080.0
2018-05-11 15:25:00,166.51,166.54,166.46,166.5,7140.0,140.8731,140.8985,140.8308,140.8647,7140.0
2018-05-11 15:30:00,166.49,166.49,166.37,166.38,5411.0,140.8562,140.8562,140.7547,140.7632,5411.0
2018-05-11 15:35:00,166.39,166.51,166.39,166.49,5054.0,140.7716,140.8731,140.7716,140.8562,5054.0
2018-05-11 15:40:00,166.48,166.5,166.36,166.39,4389.0,140.8478,140.8647,140.7462,140.7716,4389.0
2018-05-11 15:45:00,166.41,166.41,166.22,166.26,10193.0,140.7885,140.7885,140.6278,140.6616,10193.0
2018-05-11 15:50:00,166.25,166.32,166.07,166.1,10957.0,140.6532,140.7124,140.5009,140.5263,10957.0
2018-05-11 15:55:00,166.11,166.41,166.1,166.28,51831.0,140.5347,140.7885,140.5263,140.6786,51831.0
2018-05-14 09:30:00,166.27,167.8,166.27,167.79,19185.0,140.6701,141.9645,140.6701,141.9561,19185.0
2018-05-14 09:35:00,167.95,167.95,167.01,167.13,5568.0,142.0914,142.0914,141.2962,141.3977,5568.0
2018-05-14 09:40:00,167.19,167.19,166.75,166.89,2575.0,141.4484,141.4484,141.0762,141.1946,2575.0
2018-05-14 09:45:00,166.75,167.3,166.59,167.3,3602.0,141.0762,141.5415,140.9408,141.5415,3602.0
2018-05-14 09:50:00,167.31,167.41,167.22,167.3,1900.0,141.55,141.6346,141.4738,141.5415,1900.0
2018-05-14 09:55:00,167.22,167.22,167.03,167.17,13381.0,141.4738,141.4738,141.3131,141.4315,13381.0
2018-05-14 10:00:00,167.1,167.11,166.88,166.88,14718.0,141.3723,141.3808,141.1862,141.1862,14718.0
2018-05-14 10:05:00,166.91,167.2,166.88,167.01,6181.0,141.2116,141.4569,141.1862,141.2962,6181.0
2018-05-14 10:10:00,167.03,167.13,166.94,167.13,6230.0,141.3131,141.3977,141.2369,141.3977,6230.0
2018-05-14 10:15:00,167.08,167.13,166.93,166.96,4364.0,141.3554,141.3977,141.2285,141.2539,4364.0
2018-05-14 10:20:00,166.99,167.01,166.42,166.52,33539.0,141.2792,141.2962,140.797,140.8816,33539.0
2018-05-14 10:25:00,166.52,166.87,166.52,166.84,7313.0,140.8816,141.1777,140.8816,141.1523,7313.0
2018-05-14 10:30:00,166.88,167.06,166.79,167.0,4500.0,141.1862,141.3385,141.11,141.2877,4500.0
2018-05-14 10:35:00,167.07,167.14,167.06,167.14,1200.0,141.3469,141.4061,141.3385,141.4061,1200.0
2018-05-14 10:40:00,167.08,167.08,166.88,166.93,7675.0,141.3554,141.3554,141.1862,141.2285,7675.0
2018-05-14 10:45:00,166.96,167.04,166.86,167.02,6629.0,141.2539,141.3215,141.1693,141.3046,6629.0
2018-05-14 10:50:00,166.99,167.03,166.89,166.9,3288.0,141.2792,141.3131,141.1946,141.2031,3288.0
2018-05-14 10:55:00,166.92,166.94,166.78,166.78,3484.0,141.22,141.2369,141.1016,141.1016,3484.0
2018-05-14 11:00:00,166.78,167.0,166.77,166.95,1600.0,141.1016,141.2877,141.0931,141.2454,1600.0
2018-05-14 11:05:00,166.94,167.16,166.82,167.13,14299.0,141.2369,141.4231,141.1354,141.3977,14299.0
2018-05-14 11:10:00,167.15,167.19,166.94,166.95,12744.0,141.4146,141.4484,141.2369,141.2454,12744.0
2018-05-14 11:15:00,166.91,166.95,166.79,166.89,2250.0,141.2116,141.2454,141.11,141.1946,2250.0
2018-05-14 11:20:00,166.93,167.14,166.93,167.04,4931.0,141.2285,141.4061,141.2285,141.3215,4931.0
2018-05-14 11:25:00,167.03,167.21,166.99,167.01,9291.0,141.3131,141.4654,141.2792,141.2962,9291.0
2018-05-14 11:30:00,167.01,167.21,167.0,167.21,1800.0,141.2962,141.4654,141.2877,141.4654,1800.0
2018-05-14 11:35:00,167.23,167.23,167.02,167.02,9164.0,141.4823,141.4823,141.3046,141.3046,9164.0
2018-05-14 11:40:00,167.0,167.08,166.9,167.08,3263.0,141.2877,141.3554,141.2031,141.3554,3263.0
2018-05-14 11:45:00,167.07,167.07,166.87,167.05,2710.0,141.3469,141.3469,141.1777,141.33,2710.0
2018-05-14 11:50:00,167.03,167.04,166.97,166.97,1610.0,141.3131,141.3215,141.2623,141.2623,1610.0
2018-05-14 11:55:00,167.02,167.08,166.98,167.08,4287.0,141.3046,141.3554,141.2708,141.3554,4287.0
2018-05-14 12:00:00,167.1,167.32,166.94,166.94,9876.0,141.3723,141.5584,141.2369,141.2369,9876.0
2018-05-14 12:05:00,166.83,166.99,166.77,166.81,6710.0,141.1439,141.2792,141.0931,141.1269,6710.0
2018-05-14 12:10:00,166.82,166.88,166.72,166.78,6357.0,141.1354,141.1862,141.0508,141.1016,6357.0
2018-05-14 12:15:00,166.8,166.84,166.63,166.63,3950.0,141.1185,141.1523,140.9747,140.9747,3950.0
2018-05-14 12:20:00,166.68,166.71,166.53,166.59,30897.0,141.017,141.0423,140.8901,140.9408,30897.0
2018-05-14 12:25:00,166.56,166.57,166.41,166.57,4601.0,140.9154,140.9239,140.7885,140.9239,4601.0
2018-05-14 12:30:00,166.56,166.56,166.48,166.48,1901.0,140.9154,140.9154,140.8478,140.8478,1901.0
2018-05-14 12:35:00,166.52,166.56,166.5,166.52,1900.0,140.8816,140.9154,140.8647,140.8816,1900.0
2018-05-14 12:40:00,166.53,166.66,166.53,166.66,5300.0,140.8901,141.0,140.8901,141.0,5300.0
2018-05-14 12:45:00,166.64,166.7,166.56,166.58,7440.0,140.9831,141.0339,140.9154,140.9324,7440.0
2018-05-14 12:50:00,166.57,166.59,166.4,166.44,4700.0,140.9239,140.9408,140.7801,140.8139,4700.0
2018-05-14 12:55:00,166.41,166.46,166.31,166.31,4098.0,140.7885,140.8308,140.7039,140.7039,4098.0
2018-05-14 13:00:00,166.34,166.42,166.2,166.29,11482.0,140.7293,140.797,140.6109,140.687,11482.0
2018-05-14 13:05:00,166.28,166.28,166.05,166.09,7866.0,140.6786,140.6786,140.484,140.5178,7866.0
2018-05-14 13:10:00,166.11,166.13,165.96,166.05,5654.0,140.5347,140.5516,140.4078,140.484,5654.0
2018-05-14 13:15:00,166.05,166.08,165.68,165.68,4227.0,140.484,140.5093,140.1709,140.1709,4227.0
2018-05-14 13:20:00,165.76,165.9,165.75,165.88,2600.0,140.2386,140.3571,140.2302,140.3401,2600.0
2018-05-14 13:25:00,165.88,166.12,165.86,166.07,6038.0,140.3401,140.5432,140.3232,140.5009,6038.0
2018-05-14 13:30:00,166.04,166.3,166.0,166.15,3374.0,140.4755,140.6955,140.4417,140.5686,3374.0
2018-05-14 13:35:00,166.17,166.36,166.14,166.36,1700.0,140.5855,140.7462,140.5601,140.7462,1700.0
2018-05-14 13:40:00,166.34,166.37,166.14,166.14,3200.0,140.7293,140.7547,140.5601,140.5601,3200.0
2018-05-14 13:45:00,166.18,166.23,166.17,166.23,2500.0,140.5939,140.6362,140.5855,140.6362,2500.0
2018-05-14 13:50:00,166.28,166.31,166.2,166.24,6200.0,140.6786,140.7039,140.6109,140.6447,6200.0
2018-05-14 13:55:00,166.25,166.34,166.18,166.27,6549.0,140.6532,140.7293,140.5939,140.6701,6549.0
2018-05-14 14:00:00,166.28,166.28,166.17,166.27,5200.0,140.6786,140.6786,140.5855,140.6701,5200.0
2018-05-14 14:05:00,166.27,166.27,166.12,166.12,5301.0,140.6701,140.6701,140.5432,140.5432,5301.0
2018-05-14 14:10:00,166.11,166.19,166.07,166.13,4613.0,140.5347,140.6024,140.5009,140.5516,4613.0
2018-05-14 14:15:00,166.08,166.15,165.98,166.15,5027.0,140.5093,140.5686,140.4247,140.5686,5027.0
2018-05-14 14:20:00,166.14,166.25,166.13,166.25,1114.0,140.5601,140.6532,140.5516,140.6532,1114.0
2018-05-14 14:25:00,166.25,166.33,166.19,166.33,700.0,140.6532,140.7209,140.6024,140.7209,700.0
2018-05-14 14:30:00,166.35,166.54,166.27,166.47,17089.0,140.7378,140.8985,140.6701,140.8393,17089.0
2018-05-14 14:35:00,166.5,166.54,166.47,166.49,2100.0,140.8647,140.8985,140.8393,140.8562,2100.0
2018-05-14 14:40:00,166.39,166.43,166.25,166.43,4996.0,140.7716,140.8055,140.6532,140.8055,4996.0
2018-05-14 14:45:00,166.41,166.43,166.29,166.29,3047.0,140.7885,140.8055,140.687,140.687,3047.0
2018-05-14 14:50:00,166.29,166.54,166.29,166.53,3630.0,140.687,140.8985,140.687,140.8901,3630.0
2018-05-14 14:55:00,166.54,166.66,166.53,166.66,1560.0,140.8985,141.0,140.8901,141.0,1560.0
2018-05-14 15:00:00,166.67,166.7,166.57,166.59,7689.0,141.0085,141.0339,140.9239,140.9408,7689.0
2018-05-14 15:05:00,166.59,166.78,166.53,166.77,7909.0,140.9408,141.1016,140.8901,141.0931,7909.0
2018-05-14 15:10:00,166.77,166.83,166.71,166.83,10120.0,141.0931,141.1439,141.0423,141.1439,10120.0
2018-05-14 15:15:00,166.78,166.81,166.67,166.73,5042.0,141.1016,141.1269,141.0085,141.0593,5042.0
2018-05-14 15:20:00,166.7,166.7,166.6,166.62,4240.0,141.0339,141.0339,140.9493,140.9662,4240.0
2018-05-14 15:25:00,166.63,166.67,166.56,166.56,5274.0,140.9747,141.0085,140.9154,140.9154,5274.0
2018-05-14 15:30:00,166.58,166.59,166.37,166.37,7560.0,140.9324,140.9408,140.7547,140.7547,7560.0
2018-05-14 15:35:00,166.38,166.51,166.36,166.44,4221.0,140.7632,140.8731,140.7462,140.8139,4221.0
2018-05-14 15:40:00,166.47,166.49,166.44,166.45,9844.0,140.8393,140.8562,140.8139,140.8224,9844.0
2018-05-14 15:45:00,166.44,166.44,166.21,166.25,10435.0,140.8139,140.8139,140.6193,140.6532,10435.0
2018-05-14 15:50:00,166.23,166.4,166.17,166.34,13962.0,140.6362,140.7801,140.5855,140.7293,13962.0
2018-05-14 15:55:00,166.35,166.79,166.35,166.76,39610.0,140.7378,141.11,140.7378,141.0846,39610.0
2018-05-15 09:30:00,166.13,166.56,165.75,165.96,12865.0,140.5516,140.9154,140.2302,140.4078,12865.0
2018-05-15 09:35:00,165.83,165.9,165.31,165.34,12840.0,140.2978,140.3571,139.8579,139.8833,12840.0
2018-05-15 09:40:00,165.51,165.61,165.06,165.25,4282.0,140.0271,140.1117,139.6464,139.8071,4282.0
2018-05-15 09:45:00,165.26,165.46,165.21,165.41,9778.0,139.8156,139.9848,139.7733,139.9425,9778.0
2018-05-15 09:50:00,165.47,165.47,165.07,165.12,7786.0,139.9933,139.9933,139.6548,139.6972,7786.0
2018-05-15 09:55:00,165.06,165.31,164.97,165.15,19482.0,139.6464,139.8579,139.5702,139.7225,19482.0
2018-05-15 10:00:00,165.06,165.13,164.67,164.76,29159.0,139.6464,139.7056,139.3164,139.3926,29159.0
2018-05-15 10:05:00,164.76,165.18,164.71,164.86,13287.0,139.3926,139.7479,139.3503,139.4772,13287.0
2018-05-15 10:10:00,164.89,165.19,164.89,165.19,16075.0,139.5026,139.7564,139.5026,139.7564,16075.0
2018-05-15 10:15:00,165.21,165.31,165.14,165.14,15243.0,139.7733,139.8579,139.7141,139.7141,15243.0
2018-05-15 10:20:00,165.24,165.39,165.08,165.37,14041.0,139.7987,139.9256,139.6633,139.9087,14041.0
2018-05-15 10:25:00,165.37,165.63,165.37,165.43,13212.0,139.9087,140.1286,139.9087,139.9594,13212.0
2018-05-15 10:30:00,165.43,165.49,165.37,165.41,9084.0,139.9594,140.0102,139.9087,139.9425,9084.0
2018-05-15 10:35:00,165.44,165.58,165.41,165.49,6537.0,139.9679,140.0863,139.9425,140.0102,6537.0
2018-05-15 10:40:00,165.49,165.55,165.3,165.3,16991.0,140.0102,140.0609,139.8494,139.8494,16991.0
2018-05-15 10:45:00,165.33,165.33,165.1,165.29,10133.0,139.8748,139.8748,139.6802,139.841,10133.0
2018-05-15 10:50:00,165.33,165.47,165.33,165.4,6083.0,139.8748,139.9933,139.8748,139.934,6083.0
2018-05-15 10:55:00,165.38,165.7,165.36,165.63,11636.0,139.9171,140.1879,139.9002,140.1286,11636.0
2018-05-15 11:00:00,165.63,165.8,165.57,165.7,6755.0,140.1286,140.2725,140.0779,140.1879,6755.0
2018-05-15 11:05:00,165.79,165.88,165.72,165.88,6277.0,140.264,140.3401,140.2048,140.3401,6277.0
2018-05-15 11:10:00,165.85,166.0,165.8,165.86,8690.0,140.3148,140.4417,140.2725,140.3232,8690.0
2018-05-15 11:15:00,165.91,165.97,165.88,165.95,7028.0,140.3655,140.4163,140.3401,140.3994,7028.0
2018-05-15 11:20:00,165.94,166.1,165.88,166.01,16911.0,140.3909,140.5263,140.3401,140.4501,16911.0
2018-05-15 11:25:00,165.97,166.03,165.95,166.0,11595.0,140.4163,140.467,140.3994,140.4417,11595.0
2018-05-15 11:30:00,166.03,166.4,166.03,166.12,4226.0,140.467,140.7801,140.467,140.5432,4226.0
2018-05-15 11:35:00,166.12,166.13,166.03,166.05,2925.0,140.5432,140.5516,140.467,140.484,2925.0
2018-05-15 11:40:00,166.07,166.33,165.99,166.26,10350.0,140.5009,140.7209,140.4332,140.6616,10350.0
2018-05-15 11:45:00,166.3,166.39,166.22,166.35,10679.0,140.6955,140.7716,140.6278,140.7378,10679.0
2018-05-15 11:50:00,166.34,166.34,166.2,166.24,5490.0,140.7293,140.7293,140.6109,140.6447,5490.0
2018-05-15 11:55:00,166.26,166.3,165.87,165.94,6532.0,140.6616,140.6955,140.3317,140.3909,6532.0
2018-05-15 12:00:00,165.95,166.11,165.91,165.92,8814.0,140.3994,140.5347,140.3655,140.374,8814.0
2018-05-15 12:05:00,165.91,165.91,165.76,165.86,4270.0,140.3655,140.3655,140.2386,140.3232,4270.0
2018-05-15 12:10:00,165.84,166.0,165.81,165.92,6723.0,140.3063,140.4417,140.2809,140.374,6723.0
2018-05-15 12:15:00,165.91,165.98,165.86,165.94,5535.0,140.3655,140.4247,140.3232,140.3909,5535.0
2018-05-15 12:20:00,165.94,166.19,165.94,166.15,6633.0,140.3909,140.6024,140.3909,140.5686,6633.0
2018-05-15 12:25:00,166.13,166.28,166.1,166.28,7741.0,140.5516,140.6786,140.5263,140.6786,7741.0
2018-05-15 12:30:00,166.31,166.39,166.3,166.32,4412.0,140.7039,140.7716,140.6955,140.7124,4412.0
2018-05-15 12:35:00,166.26,166.29,166.18,166.24,5122.0,140.6616,140.687,140.5939,140.6447,5122.0
2018-05-15 12:40:00,166.24,166.34,166.24,166.32,3915.0,140.6447,140.7293,140.6447,140.7124,3915.0
2018-05-15 12:45:00,166.36,166.53,166.36,166.43,5075.0,140.7462,140.8901,140.7462,140.8055,5075.0
2018-05-15 12:50:00,166.45,166.45,166.33,166.37,1701.0,140.8224,140.8224,140.7209,140.7547,1701.0
2018-05-15 12:55:00,166.39,166.49,166.29,166.34,10161.0,140.7716,140.8562,140.687,140.7293,10161.0
2018-05-15 13:00:00,166.33,166.35,166.15,166.22,18072.0,140.7209,140.7378,140.5686,140.6278,18072.0
2018-05-15 13:05:00,166.26,166.26,166.1,166.1,5052.0,140.6616,140.6616,140.5263,140.5263,5052.0
2018-05-15 13:10:00,166.12,166.12,166.0,166.06,3600.0,140.5432,140.5432,140.4417,140.4924,3600.0
2018-05-15 13:15:00,166.06,166.14,166.01,166.14,4275.0,140.4924,140.5601,140.4501,140.5601,4275.0
2018-05-15 13:20:00,166.15,166.27,166.0,166.0,7633.0,140.5686,140.6701,140.4417,140.4417,7633.0
2018-05-15 13:25:00,166.03,166.27,166.03,166.08,4456.0,140.467,140.6701,140.467,140.5093,4456.0
2018-05-15 13:30:00,166.11,166.12,165.96,165.99,8255.0,140.5347,140.5432,140.4078,140.4332,8255.0
2018-05-15 13:35:00,166.1,166.13,165.98,166.08,2872.0,140.5263,140.5516,140.4247,140.5093,2872.0
2018-05-15 13:40:00,166.07,166.17,165.96,166.11,6250.0,140.5009,140.5855,140.4078,140.5347,6250.0
2018-05-15 13:45:00,166.08,166.28,165.92,166.26,3858.0,140.5093,140.6786,140.374,140.6616,3858.0
2018-05-15 13:50:00,166.26,166.28,166.13,166.23,2654.0,140.6616,140.6786,140.5516,140.6362,2654.0
2018-05-15 13:55:00,166.2,166.22,166.0,166.06,5508.0,140.6109,140.6278,140.4417,140.4924,5508.0
2018-05-15 14:00:00,166.08,166.34,166.04,166.34,9128.0,140.5093,140.7293,140.4755,140.7293,9128.0
2018-05-15 14:05:00,166.35,166.35,166.04,166.13,7678.0,140.7378,140.7378,140.4755,140.5516,7678.0
2018-05-15 14:10:00,166.15,166.18,166.05,166.14,5925.0,140.5686,140.5939,140.484,140.5601,5925.0
2018-05-15 14:15:00,166.14,166.17,166.04,166.05,10890.0,140.5601,140.5855,140.4755,140.484,10890.0
2018-05-15 14:20:00,166.05,166.12,165.99,166.02,11529.0,140.484,140.5432,140.4332,140.4586,11529.0
2018-05-15 14:25:00,166.07,166.26,165.91,166.09,15499.0,140.5009,140.6616,140.3655,140.5178,15499.0
2018-05-15 14:30:00,166.09,166.45,166.06,166.41,5315.0,140.5178,140.8224,140.4924,140.7885,5315.0
2018-05-15 14:35:00,166.39,166.48,166.25,166.3,4393.0,140.7716,140.8478,140.6532,140.6955,4393.0
2018-05-15 14:40:00,166.32,166.33,166.0,166.26,9604.0,140.7124,140.7209,140.4417,140.6616,9604.0
2018-05-15 14:45:00,166.21,166.32,166.15,166.16,3900.0,140.6193,140.7124,140.5686,140.577,3900.0
2018-05-15 14:50:00,166.18,166.24,166.0,166.24,17300.0,140.5939,140.6447,140.4417,140.6447,17300.0
2018-05-15 14:55:00,166.24,166.27,166.09,166.21,7015.0,140.6447,140.6701,140.5178,140.6193,7015.0
2018-05-15 15:00:00,166.25,166.25,166.07,166.25,7200.0,140.6532,140.6532,140.5009,140.6532,7200.0
2018-05-15 15:05:00,166.22,166.27,166.14,166.23,6908.0,140.6278,140.6701,140.5601,140.6362,6908.0
2018-05-15 15:10:00,166.22,166.32,166.08,166.16,9005.0,140.6278,140.7124,140.5093,140.577,9005.0
2018-05-15 15:15:00,166.12,166.19,166.05,166.09,6400.0,140.5432,140.6024,140.484,140.5178,6400.0
2018-05-15 15:20:00,166.1,166.16,165.99,166.04,7368.0,140.5263,140.577,140.4332,140.4755,7368.0
2018-05-15 15:25:00,166.02,166.14,165.89,165.95,8294.0,140.4586,140.5601,140.3486,140.3994,8294.0
2018-05-15 15:30:00,165.93,166.01,165.78,165.89,18073.0,140.3824,140.4501,140.2555,140.3486,18073.0
2018-05-15 15:35:00,165.92,165.92,165.7,165.72,14448.0,140.374,140.374,140.1879,140.2048,14448.0
2018-05-15 15:40:00,165.67,165.72,165.53,165.57,26252.0,140.1625,140.2048,140.044,140.0779,26252.0
2018-05-15 15:45:00,165.54,165.56,165.27,165.39,37627.0,140.0525,140.0694,139.8241,139.9256,37627.0
2018-05-15 15:50:00,165.4,165.71,165.4,165.53,22959.0,139.934,140.1963,139.934,140.044,22959.0
2018-05-15 15:55:00,165.54,166.19,165.54,166.11,79805.0,140.0525,140.6024,140.0525,140.5347,79805.0
2018-05-16 09:30:00,166.45,167.22,166.01,167.22,11530.0,140.8224,141.4738,140.4501,141.4738,11530.0
2018-05-16 09:35:00,166.93,167.31,166.93,167.23,1807.0,141.2285,141.55,141.2285,141.4823,1807.0
2018-05-16 09:40:00,167.18,167.19,167.01,167.06,1300.0,141.44,141.4484,141.2962,141.3385,1300.0
2018-05-16 09:45:00,167.06,167.26,166.94,167.07,8154.0,141.3385,141.5077,141.2369,141.3469,8154.0
2018-05-16 09:50:00,167.17,167.26,167.03,167.26,1250.0,141.4315,141.5077,141.3131,141.5077,1250.0
2018-05-16 09:55:00,167.3,167.58,167.3,167.58,4043.0,141.5415,141.7784,141.5415,141.7784,4043.0
2018-05-16 10:00:00,167.54,167.66,167.31,167.49,4132.0,141.7446,141.8461,141.55,141.7023,4132.0
2018-05-16 10:05:00,167.41,167.81,167.36,167.47,4235.0,141.6346,141.973,141.5923,141.6853,4235.0
2018-05-16 10:10:00,167.45,167.63,167.24,167.53,5212.0,141.6684,141.8207,141.4907,141.7361,5212.0
2018-05-16 10:15:00,167.53,167.56,167.02,167.17,3856.0,141.7361,141.7615,141.3046,141.4315,3856.0
2018-05-16 10:20:00,167.13,167.29,166.98,167.13,3017.0,141.3977,141.533,141.2708,141.3977,3017.0
2018-05-16 10:25:00,167.03,167.19,166.81,167.12,5150.0,141.3131,141.4484,141.1269,141.3892,5150.0
2018-05-16 10:30:00,167.05,167.18,166.94,167.08,8255.0,141.33,141.44,141.2369,141.3554,8255.0
2018-05-16 10:35:00,167.09,167.22,167.03,167.22,4200.0,141.3638,141.4738,141.3131,141.4738,4200.0
2018-05-16 10:40:00,167.25,167.4,167.23,167.23,4900.0,141.4992,141.6261,141.4823,141.4823,4900.0
2018-05-16 10:45:00,167.33,167.33,167.05,167.14,10055.0,141.5669,141.5669,141.33,141.4061,10055.0
2018-05-16 10:50:00,167.15,167.15,167.0,167.1,3908.0,141.4146,141.4146,141.2877,141.3723,3908.0
2018-05-16 10:55:00,167.09,167.27,166.94,166.94,26280.0,141.3638,141.5161,141.2369,141.2369,26280.0
2018-05-16 11:00:00,166.88,166.89,166.66,166.77,7591.0,141.1862,141.1946,141.0,141.0931,7591.0
2018-05-16 11:05:00,166.8,166.92,166.58,166.65,9078.0,141.1185,141.22,140.9324,140.9916,9078.0
2018-05-16 11:10:00,166.67,166.74,166.63,166.69,17600.0,141.0085,141.0677,140.9747,141.0254,17600.0
2018-05-16 11:15:00,166.58,166.83,166.52,166.83,5101.0,140.9324,141.1439,140.8816,141.1439,5101.0
2018-05-16 11:20:00,166.83,166.87,166.58,166.58,4170.0,141.1439,141.1777,140.9324,140.9324,4170.0
2018-05-16 11:25:00,166.56,166.56,166.39,166.52,4590.0,140.9154,140.9154,140.7716,140.8816,4590.0
2018-05-16 11:30:00,166.61,166.73,166.49,166.58,26727.0,140.9577,141.0593,140.8562,140.9324,26727.0
2018-05-16 11:35:00,166.53,166.72,166.45,166.45,9641.0,140.8901,141.0508,140.8224,140.8224,9641.0
2018-05-16 11:40:00,166.42,166.61,166.41,166.6,3876.0,140.797,140.9577,140.7885,140.9493,3876.0
2018-05-16 11:45:00,166.6,166.74,166.47,166.68,6873.0,140.9493,141.0677,140.8393,141.017,6873.0
2018-05-16 11:50:00,166.75,166.91,166.73,166.77,2467.0,141.0762,141.2116,141.0593,141.0931,2467.0
2018-05-16 11:55:00,166.88,166.94,166.83,166.85,1500.0,141.1862,141.2369,141.1439,141.1608,1500.0
2018-05-16 12:00:00,166.86,166.91,166.81,166.81,1500.0,141.1693,141.2116,141.1269,141.1269,1500.0
2018-05-16 12:05:00,166.84,167.04,166.77,166.97,3262.0,141.1523,141.3215,141.0931,141.2623,3262.0
2018-05-16 12:10:00,167.03,167.03,166.72,166.81,5403.0,141.3131,141.3131,141.0508,141.1269,5403.0
2018-05-16 12:15:00,166.78,166.95,166.71,166.9,2400.0,141.1016,141.2454,141.0423,141.2031,2400.0
2018-05-16 12:20:00,166.89,167.04,166.85,167.04,2250.0,141.1946,141.3215,141.1608,141.3215,2250.0
2018-05-16 12:25:00,166.99,167.2,166.99,167.2,3200.0,141.2792,141.4569,141.2792,141.4569,3200.0
2018-05-16 12:30:00,167.17,167.24,167.15,167.2,2300.0,141.4315,141.4907,141.4146,141.4569,2300.0
2018-05-16 12:35:00,167.18,167.18,167.09,167.1,4100.0,141.44,141.44,141.3638,141.3723,4100.0
2018-05-16 12:40:00,167.08,167.12,166.81,166.87,5002.0,141.3554,141.3892,141.1269,141.1777,5002.0
2018-05-16 12:45:00,166.93,166.96,166.9,166.92,2055.0,141.2285,141.2539,141.2031,141.22,2055.0
2018-05-16 12:50:00,166.94,167.0,166.85,166.86,4209.0,141.2369,141.2877,141.1608,141.1693,4209.0
2018-05-16 12:55:00,166.92,166.92,166.78,166.78,4025.0,141.22,141.22,141.1016,141.1016,4025.0
2018-05-16 13:00:00,166.78,166.83,166.77,166.83,1032.0,141.1016,141.1439,141.0931,141.1439,1032.0
2018-05-16 13:05:00,166.8,166.85,166.64,166.68,4851.0,141.1185,141.1608,140.9831,141.017,4851.0
2018-05-16 13:10:00,166.71,166.72,166.54,166.57,4874.0,141.0423,141.0508,140.8985,140.9239,4874.0
2018-05-16 13:15:00,166.61,166.66,166.54,166.65,4736.0,140.9577,141.0,140.8985,140.9916,4736.0
2018-05-16 13:20:00,166.72,166.79,166.71,166.75,1260.0,141.0508,141.11,141.0423,141.0762,1260.0
2018-05-16 13:25:00,166.74,166.74,166.62,166.64,2890.0,141.0677,141.0677,140.9662,140.9831,2890.0
2018-05-16 13:30:00,166.59,166.75,166.56,166.72,2100.0,140.9408,141.0762,140.9154,141.0508,2100.0
2018-05-16 13:35:00,166.75,166.75,166.55,166.55,4003.0,141.0762,141.0762,140.907,140.907,4003.0
2018-05-16 13:40:00,166.55,166.63,166.41,166.42,3540.0,140.907,140.9747,140.7885,140.797,3540.0
2018-05-16 13:45:00,166.43,166.45,166.33,166.36,9581.0,140.8055,140.8224,140.7209,140.7462,9581.0
2018-05-16 13:50:00,166.37,166.4,166.33,166.37,8322.0,140.7547,140.7801,140.7209,140.7547,8322.0
2018-05-16 13:55:00,166.35,166.55,166.35,166.49,4308.0,140.7378,140.907,140.7378,140.8562,4308.0
2018-05-16 14:00:00,166.47,166.56,166.4,166.5,2135.0,140.8393,140.9154,140.7801,140.8647,2135.0
2018-05-16 14:05:00,166.47,166.5,166.41,166.41,1785.0,140.8393,140.8647,140.7885,140.7885,1785.0
2018-05-16 14:10:00,166.49,166.54,166.49,166.53,700.0,140.8562,140.8985,140.8562,140.8901,700.0
2018-05-16 14:15:00,166.54,166.54,166.48,166.52,1921.0,140.8985,140.8985,140.8478,140.8816,1921.0
2018-05-16 14:20:00,166.54,166.57,166.47,166.57,5290.0,140.8985,140.9239,140.8393,140.9239,5290.0
2018-05-16 14:25:00,166.63,166.68,166.61,166.67,3200.0,140.9747,141.017,140.9577,141.0085,3200.0
2018-05-16 14:30:00,166.61,166.65,166.55,166.55,2188.0,140.9577,140.9916,140.907,140.907,2188.0
2018-05-16 14:35:00,166.59,166.71,166.59,166.64,2189.0,140.9408,141.0423,140.9408,140.9831,2189.0
2018-05-16 14:40:00,166.67,166.85,166.67,166.76,2625.0,141.0085,141.1608,141.0085,141.0846,2625.0
2018-05-16 14:45:00,166.69,166.71,166.62,166.68,3200.0,141.0254,141.0423,140.9662,141.017,3200.0
2018-05-16 14:50:00,166.68,166.8,166.61,166.72,3194.0,141.017,141.1185,140.9577,141.0508,3194.0
2018-05-16 14:55:00,166.75,166.88,166.66,166.75,4021.0,141.0762,141.1862,141.0,141.0762,4021.0
2018-05-16 15:00:00,166.73,166.73,166.44,166.44,2055.0,141.0593,141.0593,140.8139,140.8139,2055.0
2018-05-16 15:05:00,166.47,166.47,166.33,166.35,3175.0,140.8393,140.8393,140.7209,140.7378,3175.0
2018-05-16 15:10:00,166.3,166.34,166.15,166.15,1608.0,140.6955,140.7293,140.5686,140.5686,1608.0
2018-05-16 15:15:00,166.16,166.25,166.15,166.22,4226.0,140.577,140.6532,140.5686,140.6278,4226.0
2018-05-16 15:20:00,166.25,166.25,166.18,166.18,2350.0,140.6532,140.6532,140.5939,140.5939,2350.0
2018-05-16 15:25:00,166.19,166.25,166.16,166.23,5004.0,140.6024,140.6532,140.577,140.6362,5004.0
2018-05-16 15:30:00,166.23,166.23,166.07,166.17,4558.0,140.6362,140.6362,140.5009,140.5855,4558.0
2018-05-16 15:35:00,166.17,166.36,166.14,166.36,5767.0,140.5855,140.7462,140.5601,140.7462,5767.0
2018-05-16 15:40:00,166.37,166.37,166.21,166.21,5847.0,140.7547,140.7547,140.6193,140.6193,5847.0
2018-05-16 15:45:00,166.17,166.17,165.94,166.0,10563.0,140.5855,140.5855,140.3909,140.4417,10563.0
2018-05-16 15:50:00,166.06,166.2,166.06,166.15,10592.0,140.4924,140.6109,140.4924,140.5686,10592.0
2018-05-16 15:55:00,166.19,166.59,166.17,166.54,51542.0,140.6024,140.9408,140.5855,140.8985,51542.0
2018-05-17 09:30:00,165.79,166.63,165.79,166.13,13066.0,140.264,140.9747,140.264,140.5516,13066.0
2018-05-17 09:35:00,166.35,166.64,166.22,166.46,6106.0,140.7378,140.9831,140.6278,140.8308,6106.0
2018-05-17 09:40:00,166.3,166.61,166.3,166.51,1200.0,140.6955,140.9577,140.6955,140.8731,1200.0
2018-05-17 09:45:00,166.6,166.74,166.55,166.63,2500.0,140.9493,141.0677,140.907,140.9747,2500.0
2018-05-17 09:50:00,166.59,166.76,166.57,166.62,5902.0,140.9408,141.0846,140.9239,140.9662,5902.0
2018-05-17 09:55:00,166.63,166.83,166.58,166.65,4922.0,140.9747,141.1439,140.9324,140.9916,4922.0
2018-05-17 10:00:00,166.53,166.93,166.53,166.93,3712.0,140.8901,141.2285,140.8901,141.2285,3712.0
2018-05-17 10:05:00,166.99,167.14,166.87,167.04,4227.0,141.2792,141.4061,141.1777,141.3215,4227.0
2018-05-17 10:10:00,166.96,166.98,166.92,166.92,1800.0,141.2539,141.2708,141.22,141.22,1800.0
2018-05-17 10:15:00,166.98,167.04,166.92,167.02,2914.0,141.2708,141.3215,141.22,141.3046,2914.0
2018-05-17 10:20:00,167.04,167.23,167.04,167.16,2920.0,141.3215,141.4823,141.3215,141.4231,2920.0
2018-05-17 10:25:00,167.11,167.22,167.07,167.1,1650.0,141.3808,141.4738,141.3469,141.3723,1650.0
2018-05-17 10:30:00,167.06,167.3,167.01,167.26,6753.0,141.3385,141.5415,141.2962,141.5077,6753.0
2018-05-17 10:35:00,167.28,167.42,167.27,167.36,2100.0,141.5246,141.643,141.5161,141.5923,2100.0
2018-05-17 10:40:00,167.31,167.32,167.18,167.32,2853.0,141.55,141.5584,141.44,141.5584,2853.0
2018-05-17 10:45:00,167.21,167.21,166.95,166.95,3000.0,141.4654,141.4654,141.2454,141.2454,3000.0
2018-05-17 10:50:00,166.97,167.16,166.88,167.16,1606.0,141.2623,141.4231,141.1862,141.4231,1606.0
2018-05-17 10:55:00,167.16,167.28,167.11,167.26,2529.0,141.4231,141.5246,141.3808,141.5077,2529.0
2018-05-17 11:00:00,167.17,167.17,166.92,166.98,4551.0,141.4315,141.4315,141.22,141.2708,4551.0
2018-05-17 11:05:00,166.98,167.14,166.97,167.06,3263.0,141.2708,141.4061,141.2623,141.3385,3263.0
2018-05-17 11:10:00,167.03,167.14,166.96,166.99,5700.0,141.3131,141.4061,141.2539,141.2792,5700.0
2018-05-17 11:15:00,167.02,167.02,166.77,166.9,3700.0,141.3046,141.3046,141.0931,141.2031,3700.0
2018-05-17 11:20:00,166.92,166.98,166.8,166.82,8405.0,141.22,141.2708,141.1185,141.1354,8405.0
2018-05-17 11:25:00,166.89,166.91,166.7,166.76,8301.0,141.1946,141.2116,141.0339,141.0846,8301.0
2018-05-17 11:30:00,166.73,166.73,166.55,166.62,5889.0,141.0593,141.0593,140.907,140.9662,5889.0
2018-05-17 11:35:00,166.58,166.69,166.55,166.67,3449.0,140.9324,141.0254,140.907,141.0085,3449.0
2018-05-17 11:40:00,166.67,166.86,166.67,166.68,6405.0,141.0085,141.1693,141.0085,141.017,6405.0
2018-05-17 11:45:00,166.7,166.7,166.49,166.49,2646.0,141.0339,141.0339,140.8562,140.8562,2646.0
2018-05-17 11:50:00,166.31,166.42,166.2,166.2,4405.0,140.7039,140.797,140.6109,140.6109,4405.0
2018-05-17 11:55:00,166.28,166.38,166.25,166.31,1400.0,140.6786,140.7632,140.6532,140.7039,1400.0
2018-05-17 12:00:00,166.28,166.43,166.28,166.4,2400.0,140.6786,140.8055,140.6786,140.7801,2400.0
2018-05-17 12:05:00,166.42,166.6,166.4,166.4,2841.0,140.797,140.9493,140.7801,140.7801,2841.0
2018-05-17 12:10:00,166.42,166.53,166.37,166.4,2841.0,140.797,140.8901,140.7547,140.7801,2841.0
2018-05-17 12:15:00,166.45,166.52,166.45,166.47,1600.0,140.8224,140.8816,140.8224,140.8393,1600.0
2018-05-17 12:20:00,166.5,166.56,166.5,166.56,658.0,140.8647,140.9154,140.8647,140.9154,658.0
2018-05-17 12:25:00,166.56,166.73,166.56,166.63,2555.0,140.9154,141.0593,140.9154,140.9747,2555.0
2018-05-17 12:30:00,166.62,166.64,166.51,166.61,4800.0,140.9662,140.9831,140.8731,140.9577,4800.0
2018-05-17 12:35:00,166.65,166.68,166.51,166.51,2600.0,140.9916,141.017,140.8731,140.8731,2600.0
2018-05-17 12:40:00,166.44,166.44,166.23,166.33,2757.0,140.8139,140.8139,140.6362,140.7209,2757.0
2018-05-17 12:45:00,166.35,166.41,166.3,166.3,1400.0,140.7378,140.7885,140.6955,140.6955,1400.0
2018-05-17 12:50:00,166.36,166.36,166.3,166.3,1935.0,140.7462,140.7462,140.6955,140.6955,1935.0
2018-05-17 12:55:00,166.25,166.35,166.22,166.32,2648.0,140.6532,140.7378,140.6278,140.7124,2648.0
2018-05-17 13:00:00,166.31,166.39,166.3,166.37,912.0,140.7039,140.7716,140.6955,140.7547,912.0
2018-05-17 13:05:00,166.37,166.39,166.31,166.33,1900.0,140.7547,140.7716,140.7039,140.7209,1900.0
2018-05-17 13:10:00,166.4,166.49,166.29,166.49,3254.0,140.7801,140.8562,140.687,140.8562,3254.0
2018-05-17 13:15:00,166.46,166.54,166.43,166.43,2331.0,140.8308,140.8985,140.8055,140.8055,2331.0
2018-05-17 13:20:00,166.46,166.57,166.43,166.53,1200.0,140.8308,140.9239,140.8055,140.8901,1200.0
2018-05-17 13:25:00,166.59,166.6,166.42,166.5,2475.0,140.9408,140.9493,140.797,140.8647,2475.0
2018-05-17 13:30:00,166.5,166.62,166.5,166.59,4605.0,140.8647,140.9662,140.8647,140.9408,4605.0
2018-05-17 13:35:00,166.67,166.68,166.44,166.55,2315.0,141.0085,141.017,140.8139,140.907,2315.0
2018-05-17 13:40:00,166.52,166.52,166.19,166.19,4689.0,140.8816,140.8816,140.6024,140.6024,4689.0
2018-05-17 13:45:00,166.26,166.43,166.26,166.33,4200.0,140.6616,140.8055,140.6616,140.7209,4200.0
2018-05-17 13:50:00,166.37,166.37,166.26,166.27,12136.0,140.7547,140.7547,140.6616,140.6701,12136.0
2018-05-17 13:55:00,166.27,166.27,166.07,166.2,3808.0,140.6701,140.6701,140.5009,140.6109,3808.0
2018-05-17 14:00:00,166.2,166.2,165.74,165.74,11452.0,140.6109,140.6109,140.2217,140.2217,11452.0
2018-05-17 14:05:00,165.75,165.93,165.73,165.82,10987.0,140.2302,140.3824,140.2132,140.2894,10987.0
2018-05-17 14:10:00,165.86,165.88,165.76,165.82,3800.0,140.3232,140.3401,140.2386,140.2894,3800.0
2018-05-17 14:15:00,165.79,165.92,165.74,165.92,5071.0,140.264,140.374,140.2217,140.374,5071.0
2018-05-17 14:20:00,165.95,165.95,165.83,165.86,6278.0,140.3994,140.3994,140.2978,140.3232,6278.0
2018-05-17 14:25:00,165.83,165.97,165.8,165.83,10839.0,140.2978,140.4163,140.2725,140.2978,10839.0
2018-05-17 14:30:00,165.84,166.0,165.82,165.96,10324.0,140.3063,140.4417,140.2894,140.4078,10324.0
2018-05-17 14:35:00,165.95,165.97,165.78,165.85,5934.0,140.3994,140.4163,140.2555,140.3148,5934.0
2018-05-17 14:40:00,165.9,166.0,165.9,165.95,4975.0,140.3571,140.4417,140.3571,140.3994,4975.0
2018-05-17 14:45:00,165.95,165.96,165.88,165.95,7807.0,140.3994,140.4078,140.3401,140.3994,7807.0
2018-05-17 14:50:00,165.96,166.01,165.89,165.99,6501.0,140.4078,140.4501,140.3486,140.4332,6501.0
2018-05-17 14:55:00,166.01,166.06,166.01,166.02,3464.0,140.4501,140.4924,140.4501,140.4586,3464.0
2018-05-17 15:00:00,166.03,166.15,165.97,166.05,10214.0,140.467,140.5686,140.4163,140.484,10214.0
2018-05-17 15:05:00,166.05,166.09,165.97,166.07,14250.0,140.484,140.5178,140.4163,140.5009,14250.0
2018-05-17 15:10:00,166.06,166.08,165.94,165.99,6502.0,140.4924,140.5093,140.3909,140.4332,6502.0
2018-05-17 15:15:00,165.99,166.22,165.96,166.22,9069.0,140.4332,140.6278,140.4078,140.6278,9069.0
2018-05-17 15:20:00,166.24,166.42,166.23,166.36,6864.0,140.6447,140.797,140.6362,140.7462,6864.0
2018-05-17 15:25:00,166.39,166.52,166.37,166.37,7858.0,140.7716,140.8816,140.7547,140.7547,7858.0
2018-05-17 15:30:00,166.4,166.57,166.37,166.57,7659.0,140.7801,140.9239,140.7547,140.9239,7659.0
2018-05-17 15:35:00,166.57,166.64,166.51,166.61,10136.0,140.9239,140.9831,140.8731,140.9577,10136.0
2018-05-17 15:40:00,166.58,166.77,166.54,166.63,12683.0,140.9324,141.0931,140.8985,140.9747,12683.0
2018-05-17 15:45:00,166.63,166.88,166.54,166.88,9736.0,140.9747,141.1862,140.8985,141.1862,9736.0
2018-05-17 15:50:00,166.88,166.91,166.7,166.73,22248.0,141.1862,141.2116,141.0339,141.0593,22248.0
2018-05-17 15:55:00,166.74,166.88,166.68,166.78,51429.0,141.0677,141.1862,141.017,141.1016,51429.0
2018-05-18 09:30:00,166.77,167.38,166.74,167.28,38523.0,141.0931,141.6092,141.0677,141.5246,38523.0
2018-05-18 09:35:00,167.21,167.21,166.68,167.17,3023.0,141.4654,141.4654,141.017,141.4315,3023.0
2018-05-18 09:40:00,167.3,167.61,167.2,167.61,2800.0,141.5415,141.8038,141.4569,141.8038,2800.0
2018-05-18 09:45:00,167.66,167.87,167.6,167.64,13031.0,141.8461,142.0237,141.7953,141.8292,13031.0
2018-05-18 09:50:00,167.64,167.68,167.03,167.03,6172.0,141.8292,141.863,141.3131,141.3131,6172.0
2018-05-18 09:55:00,167.07,167.29,166.9,167.12,5563.0,141.3469,141.533,141.2031,141.3892,5563.0
2018-05-18 10:00:00,167.12,167.18,167.01,167.13,3256.0,141.3892,141.44,141.2962,141.3977,3256.0
2018-05-18 10:05:00,167.11,167.33,167.1,167.2,1315.0,141.3808,141.5669,141.3723,141.4569,1315.0
2018-05-18 10:10:00,167.17,167.35,167.14,167.32,2262.0,141.4315,141.5838,141.4061,141.5584,2262.0
2018-05-18 10:15:00,167.37,167.42,167.33,167.37,1700.0,141.6007,141.643,141.5669,141.6007,1700.0
2018-05-18 10:20:00,167.35,167.66,167.35,167.61,1500.0,141.5838,141.8461,141.5838,141.8038,1500.0
2018-05-18 10:25:00,167.6,167.6,167.44,167.45,468.0,141.7953,141.7953,141.66,141.6684,468.0
2018-05-18 10:30:00,167.33,167.33,167.09,167.09,3600.0,141.5669,141.5669,141.3638,141.3638,3600.0
2018-05-18 10:35:00,167.05,167.27,166.97,167.15,5633.0,141.33,141.5161,141.2623,141.4146,5633.0
2018-05-18 10:40:00,167.1,167.25,166.99,167.21,3947.0,141.3723,141.4992,141.2792,141.4654,3947.0
2018-05-18 10:45:00,167.26,167.5,167.26,167.5,4461.0,141.5077,141.7107,141.5077,141.7107,4461.0
2018-05-18 10:50:00,167.52,167.68,167.52,167.61,4300.0,141.7276,141.863,141.7276,141.8038,4300.0
2018-05-18 10:55:00,167.6,167.75,167.6,167.75,1675.0,141.7953,141.9222,141.7953,141.9222,1675.0
2018-05-18 11:00:00,167.78,167.81,167.47,167.57,5652.0,141.9476,141.973,141.6853,141.7699,5652.0
2018-05-18 11:05:00,167.59,167.85,167.54,167.72,5275.0,141.7869,142.0068,141.7446,141.8968,5275.0
2018-05-18 11:10:00,167.74,167.79,167.71,167.78,2250.0,141.9138,141.9561,141.8884,141.9476,2250.0
2018-05-18 11:15:00,167.7,167.77,167.57,167.63,5438.0,141.8799,141.9391,141.7699,141.8207,5438.0
2018-05-18 11:20:00,167.62,167.62,167.39,167.45,3955.0,141.8122,141.8122,141.6176,141.6684,3955.0
2018-05-18 11:25:00,167.43,167.5,167.38,167.4,6484.0,141.6515,141.7107,141.6092,141.6261,6484.0
2018-05-18 11:30:00,167.49,167.63,167.44,167.54,1853.0,141.7023,141.8207,141.66,141.7446,1853.0
2018-05-18 11:35:00,167.58,167.7,167.51,167.69,4700.0,141.7784,141.8799,141.7192,141.8715,4700.0
2018-05-18 11:40:00,167.7,167.77,167.65,167.74,3173.0,141.8799,141.9391,141.8376,141.9138,3173.0
2018-05-18 11:45:00,167.72,167.72,167.47,167.49,9394.0,141.8968,141.8968,141.6853,141.7023,9394.0
2018-05-18 11:50:00,167.51,167.64,167.43,167.61,8031.0,141.7192,141.8292,141.6515,141.8038,8031.0
2018-05-18 11:55:00,167.65,167.7,167.58,167.66,2200.0,141.8376,141.8799,141.7784,141.8461,2200.0
2018-05-18 12:00:00,167.66,167.66,167.53,167.53,3307.0,141.8461,141.8461,141.7361,141.7361,3307.0
2018-05-18 12:05:00,167.53,167.58,167.4,167.44,2019.0,141.7361,141.7784,141.6261,141.66,2019.0
2018-05-18 12:10:00,167.41,167.61,167.4,167.61,4613.0,141.6346,141.8038,141.6261,141.8038,4613.0
2018-05-18 12:15:00,167.62,167.65,167.46,167.6,4036.0,141.8122,141.8376,141.6769,141.7953,4036.0
2018-05-18 12:20:00,167.65,167.73,167.63,167.73,1970.0,141.8376,141.9053,141.8207,141.9053,1970.0
2018-05-18 12:25:00,167.73,167.74,167.64,167.68,2300.0,141.9053,141.9138,141.8292,141.863,2300.0
2018-05-18 12:30:00,167.69,167.74,167.67,167.71,4231.0,141.8715,141.9138,141.8545,141.8884,4231.0
2018-05-18 12:35:00,167.65,167.84,167.65,167.84,7711.0,141.8376,141.9984,141.8376,141.9984,7711.0
2018-05-18 12:40:00,167.93,168.07,167.9,168.04,4681.0,142.0745,142.193,142.0491,142.1676,4681.0
2018-05-18 12:45:00,168.06,168.15,168.03,168.09,3850.0,142.1845,142.2606,142.1591,142.2099,3850.0
2018-05-18 12:50:00,168.09,168.19,167.99,168.02,6759.0,142.2099,142.2945,142.1253,142.1507,6759.0
2018-05-18 12:55:00,168.11,168.2,168.07,168.2,2200.0,142.2268,142.3029,142.193,142.3029,2200.0
2018-05-18 13:00:00,168.19,168.2,168.05,168.1,7130.0,142.2945,142.3029,142.176,142.2183,7130.0
2018-05-18 13:05:00,168.09,168.13,168.09,168.1,2000.0,142.2099,142.2437,142.2099,142.2183,2000.0
2018-05-18 13:10:00,168.05,168.23,168.03,168.23,4869.0,142.176,142.3283,142.1591,142.3283,4869.0
2018-05-18 13:15:00,168.27,168.37,168.22,168.25,4574.0,142.3622,142.4468,142.3199,142.3452,4574.0
2018-05-18 13:20:00,168.29,168.29,168.21,168.22,3043.0,142.3791,142.3791,142.3114,142.3199,3043.0
2018-05-18 13:25:00,168.21,168.23,168.15,168.16,3979.0,142.3114,142.3283,142.2606,142.2691,3979.0
2018-05-18 13:30:00,168.14,168.22,168.09,168.14,7398.0,142.2522,142.3199,142.2099,142.2522,7398.0
2018-05-18 13:35:00,168.1,168.21,168.09,168.2,3518.0,142.2183,142.3114,142.2099,142.3029,3518.0
2018-05-18 13:40:00,168.18,168.32,168.18,168.22,7091.0,142.286,142.4045,142.286,142.3199,7091.0
2018-05-18 13:45:00,168.2,168.38,168.2,168.37,6434.0,142.3029,142.4552,142.3029,142.4468,6434.0
2018-05-18 13:50:00,168.37,168.47,168.34,168.37,10953.0,142.4468,142.5314,142.4214,142.4468,10953.0
2018-05-18 13:55:00,168.37,168.5,168.36,168.41,11312.0,142.4468,142.5567,142.4383,142.4806,11312.0
2018-05-18 14:00:00,168.35,168.41,168.33,168.39,4005.0,142.4298,142.4806,142.4129,142.4637,4005.0
2018-05-18 14:05:00,168.4,168.44,168.34,168.44,4319.0,142.4721,142.506,142.4214,142.506,4319.0
2018-05-18 14:10:00,168.47,168.56,168.44,168.56,6951.0,142.5314,142.6075,142.506,142.6075,6951.0
2018-05-18 14:15:00,168.56,168.58,168.49,168.56,3503.0,142.6075,142.6244,142.5483,142.6075,3503.0
2018-05-18 14:20:00,168.53,168.68,168.5,168.65,7191.0,142.5821,142.709,142.5567,142.6837,7191.0
2018-05-18 14:25:00,168.66,168.76,168.65,168.72,3160.0,142.6921,142.7767,142.6837,142.7429,3160.0
2018-05-18 14:30:00,168.69,168.75,168.66,168.68,4861.0,142.7175,142.7683,142.6921,142.709,4861.0
2018-05-18 14:35:00,168.69,168.69,168.62,168.64,6271.0,142.7175,142.7175,142.6583,142.6752,6271.0
2018-05-18 14:40:00,168.66,168.68,168.63,168.66,4323.0,142.6921,142.709,142.6667,142.6921,4323.0
2018-05-18 14:45:00,168.67,168.75,168.63,168.72,5374.0,142.7006,142.7683,142.6667,142.7429,5374.0
2018-05-18 14:50:00,168.73,168.77,168.72,168.77,2500.0,142.7513,142.7852,142.7429,142.7852,2500.0
2018-05-18 14:55:00,168.75,168.84,168.74,168.81,4000.0,142.7683,142.8444,142.7598,142.819,4000.0
2018-05-18 15:00:00,168.77,168.78,168.66,168.71,30100.0,142.7852,142.7936,142.6921,142.7344,30100.0
2018-05-18 15:05:00,168.73,168.73,168.65,168.67,3110.0,142.7513,142.7513,142.6837,142.7006,3110.0
2018-05-18 15:10:00,168.69,168.7,168.65,168.66,7087.0,142.7175,142.726,142.6837,142.6921,7087.0
2018-05-18 15:15:00,168.66,168.66,168.57,168.62,7364.0,142.6921,142.6921,142.616,142.6583,7364.0
2018-05-18 15:20:00,168.63,168.65,168.55,168.55,11487.0,142.6667,142.6837,142.599,142.599,11487.0
2018-05-18 15:25:00,168.53,168.53,168.34,168.42,17316.0,142.5821,142.5821,142.4214,142.4891,17316.0
2018-05-18 15:30:00,168.41,168.47,168.38,168.43,11177.0,142.4806,142.5314,142.4552,142.4975,11177.0
2018-05-18 15:35:00,168.42,168.56,168.41,168.49,9192.0,142.4891,142.6075,142.4806,142.5483,9192.0
2018-05-18 15:40:00,168.47,168.48,168.37,168.39,12316.0,142.5314,142.5398,142.4468,142.4637,12316.0
2018-05-18 15:45:00,168.38,168.39,168.33,168.36,20444.0,142.4552,142.4637,142.4129,142.4383,20444.0
2018-05-18 15:50:00,168.35,168.39,168.22,168.39,28743.0,142.4298,142.4637,142.3199,142.4637,28743.0
2018-05-18 15:55:00,168.4,168.43,168.22,168.25,56016.0,142.4721,142.4975,142.3199,142.3452,56016.0
2018-05-21 09:30:00,168.95,170.29,168.77,170.28,26446.0,142.9375,144.0711,142.7852,144.0627,26446.0
2018-05-21 09:35:00,170.28,170.29,169.26,169.38,7300.0,144.0627,144.0711,143.1997,143.3013,7300.0
2018-05-21 09:40:00,169.38,169.61,169.33,169.61,3651.0,143.3013,143.4958,143.259,143.4958,3651.0
2018-05-21 09:45:00,169.53,169.77,169.5,169.64,9102.0,143.4282,143.6312,143.4028,143.5212,9102.0
2018-05-21 09:50:00,169.64,169.64,169.34,169.42,4625.0,143.5212,143.5212,143.2674,143.3351,4625.0
2018-05-21 09:55:00,169.38,169.44,168.74,168.92,8030.0,143.3013,143.352,142.7598,142.9121,8030.0
2018-05-21 10:00:00,168.81,168.99,168.69,168.95,9414.0,142.819,142.9713,142.7175,142.9375,9414.0
2018-05-21 10:05:00,168.9,168.99,168.5,168.53,20774.0,142.8952,142.9713,142.5567,142.5821,20774.0
2018-05-21 10:10:00,168.5,168.66,168.41,168.52,22199.0,142.5567,142.6921,142.4806,142.5737,22199.0
2018-05-21 10:15:00,168.5,168.98,168.5,168.84,11185.0,142.5567,142.9628,142.5567,142.8444,11185.0
2018-05-21 10:20:00,168.89,168.93,168.79,168.93,9972.0,142.8867,142.9205,142.8021,142.9205,9972.0
2018-05-21 10:25:00,168.93,169.17,168.92,169.09,1300.0,142.9205,143.1236,142.9121,143.0559,1300.0
2018-05-21 10:30:00,169.11,169.43,169.11,169.37,8060.0,143.0728,143.3436,143.0728,143.2928,8060.0
2018-05-21 10:35:00,169.37,169.41,169.3,169.31,4100.0,143.2928,143.3266,143.2336,143.242,4100.0
2018-05-21 10:40:00,169.27,169.27,169.06,169.06,7221.0,143.2082,143.2082,143.0305,143.0305,7221.0
2018-05-21 10:45:00,169.06,169.12,168.97,169.02,8352.0,143.0305,143.0813,142.9544,142.9967,8352.0
2018-05-21 10:50:00,169.0,169.01,168.97,168.97,2300.0,142.9798,142.9882,142.9544,142.9544,2300.0
2018-05-21 10:55:00,168.95,169.05,168.93,169.05,8486.0,142.9375,143.0221,142.9205,143.0221,8486.0
2018-05-21 11:00:00,169.06,169.21,169.04,169.21,4200.0,143.0305,143.1574,143.0136,143.1574,4200.0
2018-05-21 11:05:00,169.17,169.17,169.01,169.06,5770.0,143.1236,143.1236,142.9882,143.0305,5770.0
2018-05-21 11:10:00,169.05,169.16,169.02,169.09,7200.0,143.0221,143.1151,142.9967,143.0559,7200.0
2018-05-21 11:15:00,169.1,169.19,169.1,169.14,3700.0,143.0644,143.1405,143.0644,143.0982,3700.0
2018-05-21 11:20:00,169.11,169.17,169.02,169.02,9353.0,143.0728,143.1236,142.9967,142.9967,9353.0
2018-05-21 11:25:00,169.02,169.06,168.67,168.77,10965.0,142.9967,143.0305,142.7006,142.7852,10965.0
2018-05-21 11:30:00,168.78,168.84,168.72,168.79,3673.0,142.7936,142.8444,142.7429,142.8021,3673.0
2018-05-21 11:35:00,168.75,169.14,168.75,169.06,5800.0,142.7683,143.0982,142.7683,143.0305,5800.0
2018-05-21 11:40:00,169.06,169.09,169.01,169.03,5613.0,143.0305,143.0559,142.9882,143.0051,5613.0
2018-05-21 11:45:00,168.99,169.03,168.94,169.01,7467.0,142.9713,143.0051,142.929,142.9882,7467.0
2018-05-21 11:50:00,169.0,169.1,168.98,169.1,9351.0,142.9798,143.0644,142.9628,143.0644,9351.0
2018-05-21 11:55:00,169.11,169.31,169.11,169.27,6166.0,143.0728,143.242,143.0728,143.2082,6166.0
2018-05-21 12:00:00,169.27,169.3,169.16,169.26,2853.0,143.2082,143.2336,143.1151,143.1997,2853.0
2018-05-21 12:05:00,169.22,169.22,169.1,169.1,1300.0,143.1659,143.1659,143.0644,143.0644,1300.0
2018-05-21 12:10:00,169.11,169.38,169.11,169.38,9753.0,143.0728,143.3013,143.0728,143.3013,9753.0
2018-05-21 12:15:00,169.33,169.33,169.14,169.14,9114.0,143.259,143.259,143.0982,143.0982,9114.0
2018-05-21 12:20:00,169.2,169.2,169.12,169.18,2000.0,143.149,143.149,143.0813,143.132,2000.0
2018-05-21 12:25:00,169.14,169.2,169.13,169.13,5748.0,143.0982,143.149,143.0897,143.0897,5748.0
2018-05-21 12:30:00,169.14,169.2,169.05,169.2,8849.0,143.0982,143.149,143.0221,143.149,8849.0
2018-05-21 12:35:00,169.2,169.21,169.04,169.05,4802.0,143.149,143.1574,143.0136,143.0221,4802.0
2018-05-21 12:40:00,169.04,169.06,168.82,168.98,6113.0,143.0136,143.0305,142.8275,142.9628,6113.0
2018-05-21 12:45:00,168.98,169.01,168.88,168.91,1900.0,142.9628,142.9882,142.8782,142.9036,1900.0
2018-05-21 12:50:00,168.93,169.0,168.9,168.9,2720.0,142.9205,142.9798,142.8952,142.8952,2720.0
2018-05-21 12:55:00,168.9,169.02,168.9,169.02,6650.0,142.8952,142.9967,142.8952,142.9967,6650.0
2018-05-21 13:00:00,168.95,168.97,168.9,168.97,4318.0,142.9375,142.9544,142.8952,142.9544,4318.0
2018-05-21 13:05:00,168.9,169.02,168.9,169.02,4573.0,142.8952,142.9967,142.8952,142.9967,4573.0
2018-05-21 13:10:00,169.05,169.05,168.75,168.75,9840.0,143.0221,143.0221,142.7683,142.7683,9840.0
2018-05-21 13:15:00,168.75,168.92,168.73,168.76,4182.0,142.7683,142.9121,142.7513,142.7767,4182.0
2018-05-21 13:20:00,168.73,168.75,168.72,168.74,1600.0,142.7513,142.7683,142.7429,142.7598,1600.0
2018-05-21 13:25:00,168.74,168.91,168.72,168.91,3870.0,142.7598,142.9036,142.7429,142.9036,3870.0
2018-05-21 13:30:00,168.95,169.03,168.86,168.92,3951.0,142.9375,143.0051,142.8613,142.9121,3951.0
2018-05-21 13:35:00,168.91,169.08,168.88,169.06,3160.0,142.9036,143.0474,142.8782,143.0305,3160.0
2018-05-21 13:40:00,169.0,169.1,168.98,169.1,2052.0,142.9798,143.0644,142.9628,143.0644,2052.0
2018-05-21 13:45:00,169.16,169.2,169.06,169.06,1424.0,143.1151,143.149,143.0305,143.0305,1424.0
2018-05-21 13:50:00,169.13,169.21,169.1,169.16,1100.0,143.0897,143.1574,143.0644,143.1151,1100.0
2018-05-21 13:55:00,169.2,169.38,169.15,169.38,4251.0,143.149,143.3013,143.1067,143.3013,4251.0
2018-05-21 14:00:00,169.32,169.32,169.25,169.29,3450.0,143.2505,143.2505,143.1913,143.2251,3450.0
2018-05-21 14:05:00,169.32,169.35,169.17,169.29,5646.0,143.2505,143.2759,143.1236,143.2251,5646.0
2018-05-21 14:10:00,169.34,169.38,169.25,169.25,5403.0,143.2674,143.3013,143.1913,143.1913,5403.0
2018-05-21 14:15:00,169.25,169.33,169.18,169.23,5684.0,143.1913,143.259,143.132,143.1744,5684.0
2018-05-21 14:20:00,169.28,169.3,169.22,169.3,4456.0,143.2167,143.2336,143.1659,143.2336,4456.0
2018-05-21 14:25:00,169.31,169.32,169.22,169.22,2307.0,143.242,143.2505,143.1659,143.1659,2307.0
2018-05-21 14:30:00,169.23,169.23,169.09,169.16,6402.0,143.1744,143.1744,143.0559,143.1151,6402.0
2018-05-21 14:35:00,169.19,169.21,169.15,169.2,801.0,143.1405,143.1574,143.1067,143.149,801.0
2018-05-21 14:40:00,169.2,169.27,169.19,169.24,3783.0,143.149,143.2082,143.1405,143.1828,3783.0
2018-05-21 14:45:00,169.27,169.38,169.27,169.38,4246.0,143.2082,143.3013,143.2082,143.3013,4246.0
2018-05-21 14:50:00,169.38,169.43,169.36,169.43,2100.0,143.3013,143.3436,143.2843,143.3436,2100.0
2018-05-21 14:55:00,169.44,169.56,169.4,169.49,10109.0,143.352,143.4535,143.3182,143.3943,10109.0
2018-05-21 15:00:00,169.47,169.52,169.42,169.49,7412.0,143.3774,143.4197,143.3351,143.3943,7412.0
2018-05-21 15:05:00,169.46,169.52,169.36,169.51,3709.0,143.3689,143.4197,143.2843,143.4112,3709.0
2018-05-21 15:10:00,169.49,169.69,169.49,169.64,9449.0,143.3943,143.5635,143.3943,143.5212,9449.0
2018-05-21 15:15:00,169.63,169.66,169.55,169.59,6978.0,143.5128,143.5381,143.4451,143.4789,6978.0
2018-05-21 15:20:00,169.59,169.63,169.56,169.62,4834.0,143.4789,143.5128,143.4535,143.5043,4834.0
2018-05-21 15:25:00,169.62,169.63,169.54,169.59,19438.0,143.5043,143.5128,143.4366,143.4789,19438.0
2018-05-21 15:30:00,169.61,169.61,169.39,169.39,7494.0,143.4958,143.4958,143.3097,143.3097,7494.0
2018-05-21 15:35:00,169.36,169.36,169.2,169.22,7461.0,143.2843,143.2843,143.149,143.1659,7461.0
2018-05-21 15:40:00,169.25,169.32,169.22,169.22,8522.0,143.1913,143.2505,143.1659,143.1659,8522.0
2018-05-21 15:45:00,169.24,169.3,169.21,169.26,14610.0,143.1828,143.2336,143.1574,143.1997,14610.0
2018-05-21 15:50:00,169.27,169.5,169.27,169.48,17731.0,143.2082,143.4028,143.2082,143.3859,17731.0
2018-05-21 15:55:00,169.5,169.5,169.35,169.45,28690.0,143.4028,143.4028,143.2759,143.3605,28690.0
2018-05-22 09:30:00,169.73,169.73,169.08,169.5,13338.0,143.5974,143.5974,143.0474,143.4028,13338.0
2018-05-22 09:35:00,169.66,169.71,169.43,169.44,2317.0,143.5381,143.5804,143.3436,143.352,2317.0
2018-05-22 09:40:00,169.48,169.75,169.37,169.6,15467.0,143.3859,143.6143,143.2928,143.4874,15467.0
2018-05-22 09:45:00,169.58,169.73,169.49,169.67,6314.0,143.4705,143.5974,143.3943,143.5466,6314.0
2018-05-22 09:50:00,169.68,169.75,169.57,169.6,3410.0,143.5551,143.6143,143.462,143.4874,3410.0
2018-05-22 09:55:00,169.59,169.74,169.52,169.74,3707.0,143.4789,143.6058,143.4197,143.6058,3707.0
2018-05-22 10:00:00,169.69,169.89,169.64,169.79,5975.0,143.5635,143.7327,143.5212,143.6481,5975.0
2018-05-22 10:05:00,169.86,169.9,169.83,169.89,2489.0,143.7074,143.7412,143.682,143.7327,2489.0
2018-05-22 10:10:00,169.87,170.06,169.64,169.7,14582.0,143.7158,143.8766,143.5212,143.572,14582.0
2018-05-22 10:15:00,169.65,169.67,169.44,169.55,8455.0,143.5297,143.5466,143.352,143.4451,8455.0
2018-05-22 10:20:00,169.52,169.69,169.51,169.65,4664.0,143.4197,143.5635,143.4112,143.5297,4664.0
2018-05-22 10:25:00,169.65,169.7,169.57,169.66,3700.0,143.5297,143.572,143.462,143.5381,3700.0
2018-05-22 10:30:00,169.61,169.81,169.58,169.81,5719.0,143.4958,143.6651,143.4705,143.6651,5719.0
2018-05-22 10:35:00,169.75,169.75,169.57,169.65,1365.0,143.6143,143.6143,143.462,143.5297,1365.0
2018-05-22 10:40:00,169.55,169.67,169.49,169.65,18500.0,143.4451,143.5466,143.3943,143.5297,18500.0
2018-05-22 10:45:00,169.62,169.62,169.47,169.52,1733.0,143.5043,143.5043,143.3774,143.4197,1733.0
2018-05-22 10:50:00,169.57,169.62,169.57,169.61,1902.0,143.462,143.5043,143.462,143.4958,1902.0
2018-05-22 10:55:00,169.63,169.66,169.55,169.63,3325.0,143.5128,143.5381,143.4451,143.5128,3325.0
2018-05-22 11:00:00,169.59,169.59,169.41,169.46,3357.0,143.4789,143.4789,143.3266,143.3689,3357.0
2018-05-22 11:05:00,169.5,169.5,169.31,169.31,1300.0,143.4028,143.4028,143.242,143.242,1300.0
2018-05-22 11:10:00,169.39,169.48,169.37,169.48,3178.0,143.3097,143.3859,143.2928,143.3859,3178.0
2018-05-22 11:15:00,169.5,169.5,169.36,169.43,6000.0,143.4028,143.4028,143.2843,143.3436,6000.0
2018-05-22 11:20:00,169.41,169.5,169.34,169.45,6373.0,143.3266,143.4028,143.2674,143.3605,6373.0
2018-05-22 11:25:00,169.49,169.75,169.46,169.72,11357.0,143.3943,143.6143,143.3689,143.5889,11357.0
2018-05-22 11:30:00,169.7,169.84,169.69,169.78,11312.0,143.572,143.6904,143.5635,143.6397,11312.0
2018-05-22 11:35:00,169.78,170.23,169.77,170.02,14373.0,143.6397,144.0204,143.6312,143.8427,14373.0
2018-05-22 11:40:00,170.01,170.01,169.79,169.81,7168.0,143.8343,143.8343,143.6481,143.6651,7168.0
2018-05-22 11:45:00,169.8,169.83,169.63,169.77,8299.0,143.6566,143.682,143.5128,143.6312,8299.0
2018-05-22 11:50:00,169.78,169.9,169.73,169.78,7700.0,143.6397,143.7412,143.5974,143.6397,7700.0
2018-05-22 11:55:00,169.81,169.86,169.79,169.86,5782.0,143.6651,143.7074,143.6481,143.7074,5782.0
2018-05-22 12:00:00,169.86,169.89,169.75,169.79,4601.0,143.7074,143.7327,143.6143,143.6481,4601.0
2018-05-22 12:05:00,169.8,169.8,169.61,169.61,9204.0,143.6566,143.6566,143.4958,143.4958,9204.0
2018-05-22 12:10:00,169.61,169.61,169.36,169.44,24599.0,143.4958,143.4958,143.2843,143.352,24599.0
2018-05-22 12:15:00,169.46,169.6,169.45,169.51,1800.0,143.3689,143.4874,143.3605,143.4112,1800.0
2018-05-22 12:20:00,169.43,169.46,169.22,169.41,7501.0,143.3436,143.3689,143.1659,143.3266,7501.0
2018-05-22 12:25:00,169.36,169.36,169.1,169.2,3465.0,143.2843,143.2843,143.0644,143.149,3465.0
2018-05-22 12:30:00,169.17,169.17,168.93,168.93,2128.0,143.1236,143.1236,142.9205,142.9205,2128.0
2018-05-22 12:35:00,168.88,168.93,168.84,168.84,1497.0,142.8782,142.9205,142.8444,142.8444,1497.0
2018-05-22 12:40:00,168.83,169.0,168.83,168.93,7429.0,142.8359,142.9798,142.8359,142.9205,7429.0
2018-05-22 12:45:00,168.98,169.05,168.96,169.05,6513.0,142.9628,143.0221,142.9459,143.0221,6513.0
2018-05-22 12:50:00,169.19,169.19,169.02,169.09,23581.0,143.1405,143.1405,142.9967,143.0559,23581.0
2018-05-22 12:55:00,169.11,169.11,168.75,168.76,5410.0,143.0728,143.0728,142.7683,142.7767,5410.0
2018-05-22 13:00:00,168.73,168.85,168.72,168.81,14801.0,142.7513,142.8529,142.7429,142.819,14801.0
2018-05-22 13:05:00,168.83,168.84,168.75,168.77,2994.0,142.8359,142.8444,142.7683,142.7852,2994.0
2018-05-22 13:10:00,168.72,168.82,168.71,168.81,3377.0,142.7429,142.8275,142.7344,142.819,3377.0
2018-05-22 13:15:00,168.77,168.78,168.59,168.59,1596.0,142.7852,142.7936,142.6329,142.6329,1596.0
2018-05-22 13:20:00,168.58,168.63,168.35,168.36,10370.0,142.6244,142.6667,142.4298,142.4383,10370.0
2018-05-22 13:25:00,168.37,168.73,168.36,168.66,8900.0,142.4468,142.7513,142.4383,142.6921,8900.0
2018-05-22 13:30:00,168.65,168.74,168.63,168.69,4340.0,142.6837,142.7598,142.6667,142.7175,4340.0
2018-05-22 13:35:00,168.69,168.76,168.68,168.72,1725.0,142.7175,142.7767,142.709,142.7429,1725.0
2018-05-22 13:40:00,168.68,168.75,168.68,168.69,5003.0,142.709,142.7683,142.709,142.7175,5003.0
2018-05-22 13:45:00,168.69,168.72,168.64,168.68,4984.0,142.7175,142.7429,142.6752,142.709,4984.0
2018-05-22 13:50:00,168.67,168.81,168.67,168.76,3076.0,142.7006,142.819,142.7006,142.7767,3076.0
2018-05-22 13:55:00,168.77,168.82,168.75,168.81,8024.0,142.7852,142.8275,142.7683,142.819,8024.0
2018-05-22 14:00:00,168.81,169.02,168.79,168.95,10749.0,142.819,142.9967,142.8021,142.9375,10749.0
2018-05-22 14:05:00,168.92,168.96,168.89,168.96,4245.0,142.9121,142.9459,142.8867,142.9459,4245.0
2018-05-22 14:10:00,168.96,169.14,168.96,169.12,15936.0,142.9459,143.0982,142.9459,143.0813,15936.0
2018-05-22 14:15:00,169.14,169.17,169.08,169.09,13636.0,143.0982,143.1236,143.0474,143.0559,13636.0
2018-05-22 14:20:00,169.09,169.12,169.02,169.03,8824.0,143.0559,143.0813,142.9967,143.0051,8824.0
2018-05-22 14:25:00,169.03,169.06,168.99,169.06,5974.0,143.0051,143.0305,142.9713,143.0305,5974.0
2018-05-22 14:30:00,169.02,169.08,169.0,169.06,4803.0,142.9967,143.0474,142.9798,143.0305,4803.0
2018-05-22 14:35:00,169.0,169.0,168.82,168.93,3759.0,142.9798,142.9798,142.8275,142.9205,3759.0
2018-05-22 14:40:00,168.93,168.94,168.9,168.93,6496.0,142.9205,142.929,142.8952,142.9205,6496.0
2018-05-22 14:45:00,168.93,168.96,168.92,168.93,19066.0,142.9205,142.9459,142.9121,142.9205,19066.0
2018-05-22 14:50:00,168.91,168.93,168.69,168.77,3400.0,142.9036,142.9205,142.7175,142.7852,3400.0
2018-05-22 14:55:00,168.72,168.72,168.29,168.29,4289.0,142.7429,142.7429,142.3791,142.3791,4289.0
2018-05-22 15:00:00,168.31,168.41,168.26,168.29,5929.0,142.396,142.4806,142.3537,142.3791,5929.0
2018-05-22 15:05:00,168.29,168.32,168.2,168.27,5701.0,142.3791,142.4045,142.3029,142.3622,5701.0
2018-05-22 15:10:00,168.27,168.27,168.02,168.09,4117.0,142.3622,142.3622,142.1507,142.2099,4117.0
2018-05-22 15:15:00,168.09,168.31,168.05,168.17,5331.0,142.2099,142.396,142.176,142.2776,5331.0
2018-05-22 15:20:00,168.17,168.29,168.09,168.25,6271.0,142.2776,142.3791,142.2099,142.3452,6271.0
2018-05-22 15:25:00,168.26,168.26,168.05,168.05,5393.0,142.3537,142.3537,142.176,142.176,5393.0
2018-05-22 15:30:00,168.08,168.1,167.86,167.88,8324.0,142.2014,142.2183,142.0153,142.0322,8324.0
2018-05-22 15:35:00,167.89,167.98,167.75,167.93,13143.0,142.0407,142.1168,141.9222,142.0745,13143.0
2018-05-22 15:40:00,167.93,167.96,167.79,167.79,12560.0,142.0745,142.0999,141.9561,141.9561,12560.0
2018-05-22 15:45:00,167.79,167.79,167.63,167.63,11373.0,141.9561,141.9561,141.8207,141.8207,11373.0
2018-05-22 15:50:00,167.63,167.66,167.52,167.61,14334.0,141.8207,141.8461,141.7276,141.8038,14334.0
2018-05-22 15:55:00,167.61,167.85,167.61,167.72,30659.0,141.8038,142.0068,141.8038,141.8968,30659.0
2018-05-23 09:30:00,166.65,166.92,166.34,166.54,10770.0,140.9916,141.22,140.7293,140.8985,10770.0
2018-05-23 09:35:00,166.55,166.99,166.49,166.8,5215.0,140.907,141.2792,140.8562,141.1185,5215.0
2018-05-23 09:40:00,166.69,166.8,166.4,166.47,13035.0,141.0254,141.1185,140.7801,140.8393,13035.0
2018-05-23 09:45:00,166.09,166.22,165.87,165.87,1700.0,140.5178,140.6278,140.3317,140.3317,1700.0
2018-05-23 09:50:00,165.96,166.09,165.72,166.0,7927.0,140.4078,140.5178,140.2048,140.4417,7927.0
2018-05-23 09:55:00,166.05,166.12,165.91,165.92,2911.0,140.484,140.5432,140.3655,140.374,2911.0
2018-05-23 10:00:00,165.99,166.1,165.87,165.98,9103.0,140.4332,140.5263,140.3317,140.4247,9103.0
2018-05-23 10:05:00,165.95,166.09,165.91,165.91,8050.0,140.3994,140.5178,140.3655,140.3655,8050.0
2018-05-23 10:10:00,165.98,166.28,165.83,166.23,10116.0,140.4247,140.6786,140.2978,140.6362,10116.0
2018-05-23 10:15:00,166.22,166.22,166.03,166.03,5248.0,140.6278,140.6278,140.467,140.467,5248.0
2018-05-23 10:20:00,166.08,166.13,165.96,166.0,5968.0,140.5093,140.5516,140.4078,140.4417,5968.0
2018-05-23 10:25:00,166.0,166.43,166.0,166.31,11806.0,140.4417,140.8055,140.4417,140.7039,11806.0
2018-05-23 10:30:00,166.25,166.27,165.92,165.92,4253.0,140.6532,140.6701,140.374,140.374,4253.0
2018-05-23 10:35:00,165.99,166.15,165.92,166.02,3591.0,140.4332,140.5686,140.374,140.4586,3591.0
2018-05-23 10:40:00,165.98,166.05,165.87,165.9,2604.0,140.4247,140.484,140.3317,140.3571,2604.0
2018-05-23 10:45:00,165.95,165.95,165.63,165.63,3365.0,140.3994,140.3994,140.1286,140.1286,3365.0
2018-05-23 10:50:00,165.7,165.77,165.66,165.72,3757.0,140.1879,140.2471,140.154,140.2048,3757.0
2018-05-23 10:55:00,165.72,165.76,165.5,165.5,6161.0,140.2048,140.2386,140.0186,140.0186,6161.0
2018-05-23 11:00:00,165.57,165.7,165.55,165.57,2246.0,140.0779,140.1879,140.0609,140.0779,2246.0
2018-05-23 11:05:00,165.59,165.78,165.53,165.74,4699.0,140.0948,140.2555,140.044,140.2217,4699.0
2018-05-23 11:10:00,165.72,165.73,165.57,165.65,9636.0,140.2048,140.2132,140.0779,140.1455,9636.0
2018-05-23 11:15:00,165.65,165.89,165.63,165.79,9514.0,140.1455,140.3486,140.1286,140.264,9514.0
2018-05-23 11:20:00,165.78,166.16,165.78,166.12,10494.0,140.2555,140.577,140.2555,140.5432,10494.0
2018-05-23 11:25:00,166.13,166.2,166.08,166.18,3271.0,140.5516,140.6109,140.5093,140.5939,3271.0
2018-05-23 11:30:00,166.21,166.27,165.76,165.88,9671.0,140.6193,140.6701,140.2386,140.3401,9671.0
2018-05-23 11:35:00,165.93,166.0,165.8,165.98,14928.0,140.3824,140.4417,140.2725,140.4247,14928.0
2018-05-23 11:40:00,165.95,166.19,165.88,166.19,11506.0,140.3994,140.6024,140.3401,140.6024,11506.0
2018-05-23 11:45:00,166.22,166.32,166.16,166.21,4489.0,140.6278,140.7124,140.577,140.6193,4489.0
2018-05-23 11:50:00,166.25,166.26,166.02,166.08,4339.0,140.6532,140.6616,140.4586,140.5093,4339.0
2018-05-23 11:55:00,166.11,166.12,165.84,165.84,5631.0,140.5347,140.5432,140.3063,140.3063,5631.0
2018-05-23 12:00:00,165.88,165.98,165.8,165.81,7581.0,140.3401,140.4247,140.2725,140.2809,7581.0
2018-05-23 12:05:00,165.88,165.91,165.84,165.87,1900.0,140.3401,140.3655,140.3063,140.3317,1900.0
2018-05-23 12:10:00,165.96,166.03,165.9,166.0,4499.0,140.4078,140.467,140.3571,140.4417,4499.0
2018-05-23 12:15:00,166.04,166.1,165.8,165.85,15583.0,140.4755,140.5263,140.2725,140.3148,15583.0
2018-05-23 12:20:00,165.84,165.88,165.72,165.72,6703.0,140.3063,140.3401,140.2048,140.2048,6703.0
2018-05-23 12:25:00,165.8,165.8,165.27,165.43,13040.0,140.2725,140.2725,139.8241,139.9594,13040.0
2018-05-23 12:30:00,165.41,165.49,165.13,165.38,50551.0,139.9425,140.0102,139.7056,139.9171,50551.0
2018-05-23 12:35:00,165.39,165.53,165.32,165.53,3378.0,139.9256,140.044,139.8664,140.044,3378.0
2018-05-23 12:40:00,165.6,165.71,165.45,165.68,3919.0,140.1032,140.1963,139.9763,140.1709,3919.0
2018-05-23 12:45:00,165.67,165.67,165.51,165.51,2030.0,140.1625,140.1625,140.0271,140.0271,2030.0
2018-05-23 12:50:00,165.51,165.52,165.3,165.3,6316.0,140.0271,140.0356,139.8494,139.8494,6316.0
2018-05-23 12:55:00,165.4,165.59,165.4,165.59,1225.0,139.934,140.0948,139.934,140.0948,1225.0
2018-05-23 13:00:00,165.6,165.62,165.44,165.62,9515.0,140.1032,140.1202,139.9679,140.1202,9515.0
2018-05-23 13:05:00,165.62,165.79,165.61,165.79,1329.0,140.1202,140.264,140.1117,140.264,1329.0
2018-05-23 13:10:00,165.81,165.82,165.67,165.72,4685.0,140.2809,140.2894,140.1625,140.2048,4685.0
2018-05-23 13:15:00,165.74,165.78,165.63,165.7,7639.0,140.2217,140.2555,140.1286,140.1879,7639.0
2018-05-23 13:20:00,165.72,165.93,165.72,165.89,6769.0,140.2048,140.3824,140.2048,140.3486,6769.0
2018-05-23 13:25:00,165.87,166.06,165.87,166.06,1495.0,140.3317,140.4924,140.3317,140.4924,1495.0
2018-05-23 13:30:00,166.03,166.12,166.01,166.05,2600.0,140.467,140.5432,140.4501,140.484,2600.0
2018-05-23 13:35:00,166.0,166.07,165.89,166.06,5755.0,140.4417,140.5009,140.3486,140.4924,5755.0
2018-05-23 13:40:00,166.04,166.16,166.01,166.01,2636.0,140.4755,140.577,140.4501,140.4501,2636.0
2018-05-23 13:45:00,165.97,166.09,165.96,165.99,3318.0,140.4163,140.5178,140.4078,140.4332,3318.0
2018-05-23 13:50:00,166.0,166.21,165.99,166.02,2371.0,140.4417,140.6193,140.4332,140.4586,2371.0
2018-05-23 13:55:00,166.08,166.16,166.04,166.11,3464.0,140.5093,140.577,140.4755,140.5347,3464.0
2018-05-23 14:00:00,166.2,166.26,166.07,166.16,13010.0,140.6109,140.6616,140.5009,140.577,13010.0
2018-05-23 14:05:00,166.14,166.71,166.13,166.71,3097.0,140.5601,141.0423,140.5516,141.0423,3097.0
2018-05-23 14:10:00,166.66,167.23,166.66,166.87,51324.0,141.0,141.4823,141.0,141.1777,51324.0
2018-05-23 14:15:00,166.8,166.88,166.65,166.72,5127.0,141.1185,141.1862,140.9916,141.0508,5127.0
2018-05-23 14:20:00,166.69,166.91,166.56,166.88,8657.0,141.0254,141.2116,140.9154,141.1862,8657.0
2018-05-23 14:25:00,166.89,167.04,166.8,166.83,7060.0,141.1946,141.3215,141.1185,141.1439,7060.0
2018-05-23 14:30:00,166.87,166.92,166.77,166.9,3857.0,141.1777,141.22,141.0931,141.2031,3857.0
2018-05-23 14:35:00,166.84,166.91,166.78,166.83,7569.0,141.1523,141.2116,141.1016,141.1439,7569.0
2018-05-23 14:40:00,166.8,166.86,166.69,166.83,3800.0,141.1185,141.1693,141.0254,141.1439,3800.0
2018-05-23 14:45:00,166.81,166.91,166.77,166.9,8531.0,141.1269,141.2116,141.0931,141.2031,8531.0
2018-05-23 14:50:00,166.91,167.06,166.89,166.97,5038.0,141.2116,141.3385,141.1946,141.2623,5038.0
2018-05-23 14:55:00,166.96,167.24,166.96,167.21,2600.0,141.2539,141.4907,141.2539,141.4654,2600.0
2018-05-23 15:00:00,167.24,167.32,167.17,167.2,4647.0,141.4907,141.5584,141.4315,141.4569,4647.0
2018-05-23 15:05:00,167.15,167.24,167.08,167.1,5213.0,141.4146,141.4907,141.3554,141.3723,5213.0
2018-05-23 15:10:00,167.14,167.17,167.06,167.17,5717.0,141.4061,141.4315,141.3385,141.4315,5717.0
2018-05-23 15:15:00,167.21,167.21,167.1,167.11,5741.0,141.4654,141.4654,141.3723,141.3808,5741.0
2018-05-23 15:20:00,167.12,167.19,167.06,167.14,11300.0,141.3892,141.4484,141.3385,141.4061,11300.0
2018-05-23 15:25:00,167.1,167.21,167.09,167.09,5250.0,141.3723,141.4654,141.3638,141.3638,5250.0
2018-05-23 15:30:00,167.09,167.09,166.9,167.06,7500.0,141.3638,141.3638,141.2031,141.3385,7500.0
2018-05-23 15:35:00,167.09,167.11,166.84,166.87,9662.0,141.3638,141.3808,141.1523,141.1777,9662.0
2018-05-23 15:40:00,166.85,166.92,166.82,166.92,7949.0,141.1608,141.22,141.1354,141.22,7949.0
2018-05-23 15:45:00,166.93,166.93,166.72,166.85,8342.0,141.2285,141.2285,141.0508,141.1608,8342.0
2018-05-23 15:50:00,166.87,166.97,166.79,166.79,8547.0,141.1777,141.2623,141.11,141.11,8547.0
2018-05-23 15:55:00,166.84,167.05,166.8,167.01,36155.0,141.1523,141.33,141.1185,141.2962,36155.0
2018-05-24 09:30:00,167.0,167.14,166.74,166.84,9669.0,141.2877,141.4061,141.0677,141.1523,9669.0
2018-05-24 09:35:00,166.97,167.21,166.71,166.71,10753.0,141.2623,141.4654,141.0423,141.0423,10753.0
2018-05-24 09:40:00,166.78,166.82,166.09,166.09,6470.0,141.1016,141.1354,140.5178,140.5178,6470.0
2018-05-24 09:45:00,166.06,166.39,166.06,166.19,5442.0,140.4924,140.7716,140.4924,140.6024,5442.0
2018-05-24 09:50:00,166.1,166.1,165.66,165.86,4205.0,140.5263,140.5263,140.154,140.3232,4205.0
2018-05-24 09:55:00,165.85,165.85,165.35,165.52,8287.0,140.3148,140.3148,139.8917,140.0356,8287.0
2018-05-24 10:00:00,165.58,165.58,165.35,165.5,5317.0,140.0863,140.0863,139.8917,140.0186,5317.0
2018-05-24 10:05:00,165.6,165.74,165.51,165.57,3201.0,140.1032,140.2217,140.0271,140.0779,3201.0
2018-05-24 10:10:00,165.63,165.75,165.49,165.59,21213.0,140.1286,140.2302,140.0102,140.0948,21213.0
2018-05-24 10:15:00,165.53,165.59,165.36,165.49,31209.0,140.044,140.0948,139.9002,140.0102,31209.0
2018-05-24 10:20:00,165.51,165.78,165.44,165.7,3956.0,140.0271,140.2555,139.9679,140.1879,3956.0
2018-05-24 10:25:00,165.7,165.7,165.45,165.63,3536.0,140.1879,140.1879,139.9763,140.1286,3536.0
2018-05-24 10:30:00,165.56,165.6,165.35,165.38,6379.0,140.0694,140.1032,139.8917,139.9171,6379.0
2018-05-24 10:35:00,165.34,165.44,165.14,165.19,5417.0,139.8833,139.9679,139.7141,139.7564,5417.0
2018-05-24 10:40:00,165.19,165.26,165.09,165.12,11362.0,139.7564,139.8156,139.6718,139.6972,11362.0
2018-05-24 10:45:00,165.11,165.29,165.06,165.27,12062.0,139.6887,139.841,139.6464,139.8241,12062.0
2018-05-24 10:50:00,165.31,165.35,165.1,165.18,5674.0,139.8579,139.8917,139.6802,139.7479,5674.0
2018-05-24 10:55:00,165.13,165.26,165.05,165.08,6514.0,139.7056,139.8156,139.6379,139.6633,6514.0
2018-05-24 11:00:00,165.08,165.41,165.03,165.41,13204.0,139.6633,139.9425,139.621,139.9425,13204.0
2018-05-24 11:05:00,165.36,165.69,165.36,165.51,6620.0,139.9002,140.1794,139.9002,140.0271,6620.0
2018-05-24 11:10:00,165.58,165.58,165.47,165.52,3857.0,140.0863,140.0863,139.9933,140.0356,3857.0
2018-05-24 11:15:00,165.52,165.89,165.52,165.85,3292.0,140.0356,140.3486,140.0356,140.3148,3292.0
2018-05-24 11:20:00,165.83,165.92,165.83,165.84,1800.0,140.2978,140.374,140.2978,140.3063,1800.0
2018-05-24 11:25:00,165.89,166.03,165.89,166.02,1200.0,140.3486,140.467,140.3486,140.4586,1200.0
2018-05-24 11:30:00,166.03,166.04,165.82,165.87,953.0,140.467,140.4755,140.2894,140.3317,953.0
2018-05-24 11:35:00,165.92,165.92,165.8,165.86,1500.0,140.374,140.374,140.2725,140.3232,1500.0
2018-05-24 11:40:00,165.91,166.01,165.88,166.0,1512.0,140.3655,140.4501,140.3401,140.4417,1512.0
2018-05-24 11:45:00,165.88,166.01,165.85,165.85,971.0,140.3401,140.4501,140.3148,140.3148,971.0
2018-05-24 11:50:00,165.77,165.91,165.72,165.76,1390.0,140.2471,140.3655,140.2048,140.2386,1390.0
2018-05-24 11:55:00,165.73,165.92,165.73,165.89,2370.0,140.2132,140.374,140.2132,140.3486,2370.0
2018-05-24 12:00:00,165.92,165.98,165.85,165.95,2187.0,140.374,140.4247,140.3148,140.3994,2187.0
2018-05-24 12:05:00,165.96,165.96,165.86,165.87,1300.0,140.4078,140.4078,140.3232,140.3317,1300.0
2018-05-24 12:10:00,165.85,165.93,165.82,165.93,1900.0,140.3148,140.3824,140.2894,140.3824,1900.0
2018-05-24 12:15:00,166.01,166.07,165.89,166.0,1700.0,140.4501,140.5009,140.3486,140.4417,1700.0
2018-05-24 12:20:00,166.05,166.13,166.0,166.0,1370.0,140.484,140.5516,140.4417,140.4417,1370.0
2018-05-24 12:25:00,166.15,166.17,166.01,166.12,700.0,140.5686,140.5855,140.4501,140.5432,700.0
2018-05-24 12:30:00,166.13,166.14,165.9,165.95,2008.0,140.5516,140.5601,140.3571,140.3994,2008.0
2018-05-24 12:35:00,165.95,165.95,165.87,165.93,3000.0,140.3994,140.3994,140.3317,140.3824,3000.0
2018-05-24 12:40:00,165.92,165.96,165.81,165.96,2952.0,140.374,140.4078,140.2809,140.4078,2952.0
2018-05-24 12:45:00,165.99,166.03,165.95,166.03,1100.0,140.4332,140.467,140.3994,140.467,1100.0
2018-05-24 12:50:00,166.02,166.02,165.92,165.93,1486.0,140.4586,140.4586,140.374,140.3824,1486.0
2018-05-24 12:55:00,165.94,166.05,165.93,166.05,1267.0,140.3909,140.484,140.3824,140.484,1267.0
2018-05-24 13:00:00,166.08,166.25,166.08,166.24,1400.0,140.5093,140.6532,140.5093,140.6447,1400.0
2018-05-24 13:05:00,166.15,166.16,166.03,166.15,1490.0,140.5686,140.577,140.467,140.5686,1490.0
2018-05-24 13:10:00,166.21,166.33,166.17,166.33,5550.0,140.6193,140.7209,140.5855,140.7209,5550.0
2018-05-24 13:15:00,166.27,166.32,166.23,166.23,625.0,140.6701,140.7124,140.6362,140.6362,625.0
2018-05-24 13:20:00,166.27,166.32,166.21,166.28,3424.0,140.6701,140.7124,140.6193,140.6786,3424.0
2018-05-24 13:25:00,166.27,166.31,166.23,166.24,1300.0,140.6701,140.7039,140.6362,140.6447,1300.0
2018-05-24 13:30:00,166.11,166.19,166.11,166.19,500.0,140.5347,140.6024,140.5347,140.6024,500.0
2018-05-24 13:35:00,166.13,166.15,166.1,166.15,1213.0,140.5516,140.5686,140.5263,140.5686,1213.0
2018-05-24 13:40:00,166.13,166.26,166.13,166.21,1345.0,140.5516,140.6616,140.5516,140.6193,1345.0
2018-05-24 13:45:00,166.22,166.22,166.1,166.13,1220.0,140.6278,140.6278,140.5263,140.5516,1220.0
2018-05-24 13:50:00,166.21,166.21,166.13,166.13,815.0,140.6193,140.6193,140.5516,140.5516,815.0
2018-05-24 13:55:00,166.08,166.09,166.06,166.09,677.0,140.5093,140.5178,140.4924,140.5178,677.0
2018-05-24 14:00:00,166.07,166.07,165.89,165.98,1916.0,140.5009,140.5009,140.3486,140.4247,1916.0
2018-05-24 14:05:00,165.97,166.03,165.97,165.98,1867.0,140.4163,140.467,140.4163,140.4247,1867.0
2018-05-24 14:10:00,165.98,166.06,165.94,165.94,948.0,140.4247,140.4924,140.3909,140.3909,948.0
2018-05-24 14:15:00,165.95,166.0,165.89,166.0,1249.0,140.3994,140.4417,140.3486,140.4417,1249.0
2018-05-24 14:20:00,165.97,166.03,165.94,165.97,1686.0,140.4163,140.467,140.3909,140.4163,1686.0
2018-05-24 14:25:00,165.96,166.0,165.85,165.85,7774.0,140.4078,140.4417,140.3148,140.3148,7774.0
2018-05-24 14:30:00,165.88,165.93,165.83,165.83,3839.0,140.3401,140.3824,140.2978,140.2978,3839.0
2018-05-24 14:35:00,165.87,165.87,165.73,165.78,1940.0,140.3317,140.3317,140.2132,140.2555,1940.0
2018-05-24 14:40:00,165.74,165.74,165.68,165.68,3045.0,140.2217,140.2217,140.1709,140.1709,3045.0
2018-05-24 14:45:00,165.66,165.66,165.56,165.64,1850.0,140.154,140.154,140.0694,140.1371,1850.0
2018-05-24 14:50:00,165.58,165.62,165.55,165.58,600.0,140.0863,140.1202,140.0609,140.0863,600.0
2018-05-24 14:55:00,165.6,165.64,165.59,165.6,3920.0,140.1032,140.1371,140.0948,140.1032,3920.0
2018-05-24 15:00:00,165.6,165.61,165.46,165.52,9573.0,140.1032,140.1117,139.9848,140.0356,9573.0
2018-05-24 15:05:00,165.58,165.72,165.55,165.72,1400.0,140.0863,140.2048,140.0609,140.2048,1400.0
2018-05-24 15:10:00,165.72,165.85,165.7,165.82,3193.0,140.2048,140.3148,140.1879,140.2894,3193.0
2018-05-24 15:15:00,165.82,165.98,165.79,165.96,3344.0,140.2894,140.4247,140.264,140.4078,3344.0
2018-05-24 15:20:00,165.97,166.14,165.92,166.11,14895.0,140.4163,140.5601,140.374,140.5347,14895.0
2018-05-24 15:25:00,166.13,166.2,166.11,166.13,10438.0,140.5516,140.6109,140.5347,140.5516,10438.0
2018-05-24 15:30:00,166.12,166.2,166.11,166.13,6406.0,140.5432,140.6109,140.5347,140.5516,6406.0
2018-05-24 15:35:00,166.14,166.16,166.1,166.13,9515.0,140.5601,140.577,140.5263,140.5516,9515.0
2018-05-24 15:40:00,166.1,166.14,166.05,166.07,9686.0,140.5263,140.5601,140.484,140.5009,9686.0
2018-05-24 15:45:00,166.04,166.16,165.99,166.15,7434.0,140.4755,140.577,140.4332,140.5686,7434.0
2018-05-24 15:50:00,166.17,166.2,165.92,165.99,10843.0,140.5855,140.6109,140.374,140.4332,10843.0
2018-05-24 15:55:00,166.0,166.21,165.99,166.08,41422.0,140.4417,140.6193,140.4332,140.5093,41422.0
2018-05-25 09:30:00,165.6,165.81,165.17,165.26,9753.0,140.1032,140.2809,139.7395,139.8156,9753.0
2018-05-25 09:35:00,165.22,165.4,165.09,165.22,4663.0,139.7818,139.934,139.6718,139.7818,4663.0
2018-05-25 09:40:00,165.27,165.27,165.15,165.16,783.0,139.8241,139.8241,139.7225,139.731,783.0
2018-05-25 09:45:00,165.02,165.02,164.88,165.02,1109.0,139.6125,139.6125,139.4941,139.6125,1109.0
2018-05-25 09:50:00,165.01,165.01,164.68,164.8,5883.0,139.6041,139.6041,139.3249,139.4264,5883.0
2018-05-25 09:55:00,164.92,164.94,164.72,164.81,1950.0,139.5279,139.5449,139.3587,139.4349,1950.0
2018-05-25 10:00:00,164.8,164.99,164.48,164.99,2400.0,139.4264,139.5872,139.1557,139.5872,2400.0
2018-05-25 10:05:00,165.0,165.02,164.87,164.92,3300.0,139.5956,139.6125,139.4856,139.5279,3300.0
2018-05-25 10:10:00,164.96,165.1,164.95,165.02,2605.0,139.5618,139.6802,139.5533,139.6125,2605.0
2018-05-25 10:15:00,165.04,165.1,164.91,165.0,15852.0,139.6295,139.6802,139.5195,139.5956,15852.0
2018-05-25 10:20:00,164.96,164.96,164.78,164.81,2058.0,139.5618,139.5618,139.4095,139.4349,2058.0
2018-05-25 10:25:00,164.78,164.84,164.63,164.7,2700.0,139.4095,139.4603,139.2826,139.3418,2700.0
2018-05-25 10:30:00,164.75,164.86,164.72,164.86,11481.0,139.3841,139.4772,139.3587,139.4772,11481.0
2018-05-25 10:35:00,164.87,165.0,164.85,164.85,4602.0,139.4856,139.5956,139.4687,139.4687,4602.0
2018-05-25 10:40:00,164.9,164.97,164.81,164.84,4095.0,139.511,139.5702,139.4349,139.4603,4095.0
2018-05-25 10:45:00,164.8,164.89,164.7,164.82,8106.0,139.4264,139.5026,139.3418,139.4433,8106.0
2018-05-25 10:50:00,164.82,164.86,164.75,164.83,1526.0,139.4433,139.4772,139.3841,139.4518,1526.0
2018-05-25 10:55:00,164.91,164.95,164.66,164.77,3005.0,139.5195,139.5533,139.308,139.401,3005.0
2018-05-25 11:00:00,164.8,164.89,164.8,164.88,1951.0,139.4264,139.5026,139.4264,139.4941,1951.0
2018-05-25 11:05:00,164.94,165.22,164.93,165.22,2076.0,139.5449,139.7818,139.5364,139.7818,2076.0
2018-05-25 11:10:00,165.24,165.38,165.24,165.26,5292.0,139.7987,139.9171,139.7987,139.8156,5292.0
2018-05-25 11:15:00,165.31,165.38,165.16,165.21,3386.0,139.8579,139.9171,139.731,139.7733,3386.0
2018-05-25 11:20:00,165.27,165.28,165.15,165.18,2061.0,139.8241,139.8325,139.7225,139.7479,2061.0
2018-05-25 11:25:00,165.19,165.2,165.14,165.2,1100.0,139.7564,139.7648,139.7141,139.7648,1100.0
2018-05-25 11:30:00,165.16,165.19,164.96,164.96,3460.0,139.731,139.7564,139.5618,139.5618,3460.0
2018-05-25 11:35:00,164.95,165.04,164.93,165.01,1699.0,139.5533,139.6295,139.5364,139.6041,1699.0
2018-05-25 11:40:00,164.96,165.0,164.88,164.91,1792.0,139.5618,139.5956,139.4941,139.5195,1792.0
2018-05-25 11:45:00,165.08,165.12,165.05,165.06,1800.0,139.6633,139.6972,139.6379,139.6464,1800.0
2018-05-25 11:50:00,165.09,165.13,165.05,165.07,1915.0,139.6718,139.7056,139.6379,139.6548,1915.0
2018-05-25 11:55:00,165.06,165.08,165.03,165.05,2004.0,139.6464,139.6633,139.621,139.6379,2004.0
2018-05-25 12:00:00,165.03,165.05,164.95,164.96,1646.0,139.621,139.6379,139.5533,139.5618,1646.0
2018-05-25 12:05:00,164.99,165.02,164.82,164.84,2330.0,139.5872,139.6125,139.4433,139.4603,2330.0
2018-05-25 12:10:00,164.81,164.81,164.75,164.77,1400.0,139.4349,139.4349,139.3841,139.401,1400.0
2018-05-25 12:15:00,164.76,164.93,164.75,164.79,3045.0,139.3926,139.5364,139.3841,139.418,3045.0
2018-05-25 12:20:00,164.74,164.77,164.71,164.77,1545.0,139.3757,139.401,139.3503,139.401,1545.0
2018-05-25 12:25:00,164.82,164.88,164.82,164.87,809.0,139.4433,139.4941,139.4433,139.4856,809.0
2018-05-25 12:30:00,164.84,164.85,164.7,164.73,11925.0,139.4603,139.4687,139.3418,139.3672,11925.0
2018-05-25 12:35:00,164.77,164.77,164.65,164.66,1200.0,139.401,139.401,139.2995,139.308,1200.0
2018-05-25 12:40:00,164.67,164.78,164.44,164.53,3650.0,139.3164,139.4095,139.1218,139.198,3650.0
2018-05-25 12:45:00,164.53,164.57,164.47,164.47,3360.0,139.198,139.2318,139.1472,139.1472,3360.0
2018-05-25 12:50:00,164.45,164.5,164.42,164.43,3407.0,139.1303,139.1726,139.1049,139.1134,3407.0
2018-05-25 12:55:00,164.44,164.56,164.42,164.45,4269.0,139.1218,139.2234,139.1049,139.1303,4269.0
2018-05-25 13:00:00,164.56,164.69,164.55,164.68,1981.0,139.2234,139.3334,139.2149,139.3249,1981.0
2018-05-25 13:05:00,164.73,164.76,164.67,164.75,1500.0,139.3672,139.3926,139.3164,139.3841,1500.0
2018-05-25 13:10:00,164.74,164.77,164.53,164.53,1028.0,139.3757,139.401,139.198,139.198,1028.0
2018-05-25 13:15:00,164.58,164.6,164.46,164.6,902.0,139.2403,139.2572,139.1388,139.2572,902.0
2018-05-25 13:20:00,164.58,164.58,164.44,164.5,1497.0,139.2403,139.2403,139.1218,139.1726,1497.0
2018-05-25 13:25:00,164.47,164.54,164.46,164.48,2223.0,139.1472,139.2065,139.1388,139.1557,2223.0
2018-05-25 13:30:00,164.47,164.47,164.33,164.33,1905.0,139.1472,139.1472,139.0288,139.0288,1905.0
2018-05-25 13:35:00,164.34,164.39,164.25,164.25,2120.0,139.0372,139.0795,138.9611,138.9611,2120.0
2018-05-25 13:40:00,164.3,164.3,164.24,164.28,500.0,139.0034,139.0034,138.9526,138.9865,500.0
2018-05-25 13:45:00,164.34,164.45,164.34,164.38,2356.0,139.0372,139.1303,139.0372,139.0711,2356.0
2018-05-25 13:50:00,164.38,164.44,164.38,164.42,600.0,139.0711,139.1218,139.0711,139.1049,600.0
2018-05-25 13:55:00,164.45,164.45,164.36,164.37,1890.0,139.1303,139.1303,139.0542,139.0626,1890.0
2018-05-25 14:00:00,164.36,164.52,164.28,164.47,2888.0,139.0542,139.1895,138.9865,139.1472,2888.0
2018-05-25 14:05:00,164.53,164.71,164.53,164.66,2597.0,139.198,139.3503,139.198,139.308,2597.0
2018-05-25 14:10:00,164.61,164.61,164.57,164.57,400.0,139.2657,139.2657,139.2318,139.2318,400.0
2018-05-25 14:15:00,164.64,164.71,164.6,164.71,3758.0,139.2911,139.3503,139.2572,139.3503,3758.0
2018-05-25 14:20:00,164.71,164.74,164.62,164.63,1651.0,139.3503,139.3757,139.2741,139.2826,1651.0
2018-05-25 14:25:00,164.61,164.65,164.6,164.6,1151.0,139.2657,139.2995,139.2572,139.2572,1151.0
2018-05-25 14:30:00,164.59,164.62,164.53,164.59,2219.0,139.2488,139.2741,139.198,139.2488,2219.0
2018-05-25 14:35:00,164.53,164.53,164.48,164.51,1722.0,139.198,139.198,139.1557,139.1811,1722.0
2018-05-25 14:40:00,164.49,164.57,164.41,164.41,2700.0,139.1641,139.2318,139.0965,139.0965,2700.0
2018-05-25 14:45:00,164.43,164.43,164.36,164.41,4160.0,139.1134,139.1134,139.0542,139.0965,4160.0
2018-05-25 14:50:00,164.39,164.44,164.37,164.44,921.0,139.0795,139.1218,139.0626,139.1218,921.0
2018-05-25 14:55:00,164.48,164.49,164.41,164.49,3492.0,139.1557,139.1641,139.0965,139.1641,3492.0
2018-05-25 15:00:00,164.41,164.48,164.32,164.32,2134.0,139.0965,139.1557,139.0203,139.0203,2134.0
2018-05-25 15:05:00,164.33,164.44,164.32,164.36,2856.0,139.0288,139.1218,139.0203,139.0542,2856.0
2018-05-25 15:10:00,164.37,164.47,164.37,164.41,2417.0,139.0626,139.1472,139.0626,139.0965,2417.0
2018-05-25 15:15:00,164.46,164.58,164.45,164.54,1311.0,139.1388,139.2403,139.1303,139.2065,1311.0
2018-05-25 15:20:00,164.59,164.65,164.59,164.64,709.0,139.2488,139.2995,139.2488,139.2911,709.0
2018-05-25 15:25:00,164.64,164.81,164.63,164.81,4282.0,139.2911,139.4349,139.2826,139.4349,4282.0
2018-05-25 15:30:00,164.82,164.86,164.73,164.77,4934.0,139.4433,139.4772,139.3672,139.401,4934.0
2018-05-25 15:35:00,164.79,164.88,164.78,164.79,4250.0,139.418,139.4941,139.4095,139.418,4250.0
2018-05-25 15:40:00,164.78,164.84,164.75,164.77,4838.0,139.4095,139.4603,139.3841,139.401,4838.0
2018-05-25 15:45:00,164.81,164.91,164.76,164.85,15343.0,139.4349,139.5195,139.3926,139.4687,15343.0
2018-05-25 15:50:00,164.86,165.01,164.86,164.97,9554.0,139.4772,139.6041,139.4772,139.5702,9554.0
2018-05-25 15:55:00,164.97,165.07,164.93,164.98,31828.0,139.5702,139.6548,139.5364,139.5787,31828.0
2018-05-29 09:30:00,163.74,163.94,163.56,163.59,7627.0,138.5296,138.6988,138.3773,138.4027,7627.0
2018-05-29 09:35:00,163.74,164.11,163.57,163.58,4852.0,138.5296,138.8427,138.3858,138.3943,4852.0
2018-05-29 09:40:00,163.56,163.72,163.31,163.47,5236.0,138.3773,138.5127,138.1658,138.3012,5236.0
2018-05-29 09:45:00,163.33,163.67,163.32,163.62,1454.0,138.1828,138.4704,138.1743,138.4281,1454.0
2018-05-29 09:50:00,163.6,163.83,163.5,163.72,8966.0,138.4112,138.6058,138.3266,138.5127,8966.0
2018-05-29 09:55:00,163.83,164.21,163.83,164.1,3320.0,138.6058,138.9273,138.6058,138.8342,3320.0
2018-05-29 10:00:00,164.18,164.18,163.88,164.0,3772.0,138.9019,138.9019,138.6481,138.7496,3772.0
2018-05-29 10:05:00,164.12,164.13,163.94,164.01,2600.0,138.8511,138.8596,138.6988,138.7581,2600.0
2018-05-29 10:10:00,163.92,164.05,163.56,163.57,5381.0,138.6819,138.7919,138.3773,138.3858,5381.0
2018-05-29 10:15:00,163.61,163.65,163.42,163.59,3200.0,138.4196,138.4535,138.2589,138.4027,3200.0
2018-05-29 10:20:00,163.62,163.86,163.61,163.86,2150.0,138.4281,138.6311,138.4196,138.6311,2150.0
2018-05-29 10:25:00,163.86,163.91,163.61,163.76,5830.0,138.6311,138.6734,138.4196,138.5465,5830.0
2018-05-29 10:30:00,163.67,163.67,163.48,163.54,2148.0,138.4704,138.4704,138.3097,138.3604,2148.0
2018-05-29 10:35:00,163.52,163.63,163.35,163.5,3700.0,138.3435,138.4366,138.1997,138.3266,3700.0
2018-05-29 10:40:00,163.51,163.61,163.32,163.4,2350.0,138.335,138.4196,138.1743,138.242,2350.0
2018-05-29 10:45:00,163.32,163.5,163.25,163.31,5189.0,138.1743,138.3266,138.1151,138.1658,5189.0
2018-05-29 10:50:00,163.32,163.5,163.32,163.42,4405.0,138.1743,138.3266,138.1743,138.2589,4405.0
2018-05-29 10:55:00,163.37,163.44,163.28,163.28,2095.0,138.2166,138.2758,138.1404,138.1404,2095.0
2018-05-29 11:00:00,163.3,163.3,163.02,163.12,5052.0,138.1574,138.1574,137.9205,138.0051,5052.0
2018-05-29 11:05:00,163.01,163.14,162.98,163.1,2484.0,137.912,138.022,137.8866,137.9882,2484.0
2018-05-29 11:10:00,163.02,163.2,163.0,163.17,7920.0,137.9205,138.0728,137.9036,138.0474,7920.0
2018-05-29 11:15:00,163.21,163.31,163.16,163.21,5678.0,138.0812,138.1658,138.0389,138.0812,5678.0
2018-05-29 11:20:00,163.13,163.35,163.13,163.25,2763.0,138.0135,138.1997,138.0135,138.1151,2763.0
2018-05-29 11:25:00,163.24,163.42,163.12,163.22,1420.0,138.1066,138.2589,138.0051,138.0897,1420.0
2018-05-29 11:30:00,163.22,163.22,162.91,162.93,3773.0,138.0897,138.0897,137.8274,137.8443,3773.0
2018-05-29 11:35:00,162.88,162.91,162.76,162.8,2432.0,137.802,137.8274,137.7005,137.7344,2432.0
2018-05-29 11:40:00,162.85,162.86,162.42,162.52,2797.0,137.7767,137.7851,137.4129,137.4975,2797.0
2018-05-29 11:45:00,162.35,162.43,162.2,162.43,3725.0,137.3536,137.4213,137.2267,137.4213,3725.0
2018-05-29 11:50:00,162.31,162.47,162.31,162.47,3600.0,137.3198,137.4552,137.3198,137.4552,3600.0
2018-05-29 11:55:00,162.39,162.41,162.29,162.36,4253.0,137.3875,137.4044,137.3029,137.3621,4253.0
2018-05-29 12:00:00,162.28,162.28,162.1,162.1,1800.0,137.2944,137.2944,137.1421,137.1421,1800.0
2018-05-29 12:05:00,162.01,162.02,161.86,161.86,10342.0,137.066,137.0744,136.9391,136.9391,10342.0
2018-05-29 12:10:00,161.89,161.9,161.66,161.66,3779.0,136.9645,136.9729,136.7699,136.7699,3779.0
2018-05-29 12:15:00,161.63,161.89,161.61,161.86,3231.0,136.7445,136.9645,136.7276,136.9391,3231.0
2018-05-29 12:20:00,161.88,161.99,161.82,161.99,2149.0,136.956,137.0491,136.9052,137.0491,2149.0
2018-05-29 12:25:00,162.0,162.11,161.87,161.95,3152.0,137.0575,137.1506,136.9475,137.0152,3152.0
2018-05-29 12:30:00,161.98,162.13,161.98,162.08,9700.0,137.0406,137.1675,137.0406,137.1252,9700.0
2018-05-29 12:35:00,162.11,162.29,162.04,162.14,4030.0,137.1506,137.3029,137.0914,137.176,4030.0
2018-05-29 12:40:00,162.2,162.28,162.16,162.25,1200.0,137.2267,137.2944,137.1929,137.269,1200.0
2018-05-29 12:45:00,162.26,162.29,162.13,162.26,10538.0,137.2775,137.3029,137.1675,137.2775,10538.0
2018-05-29 12:50:00,162.26,162.36,162.21,162.26,2711.0,137.2775,137.3621,137.2352,137.2775,2711.0
2018-05-29 12:55:00,162.35,162.35,162.19,162.22,2827.0,137.3536,137.3536,137.2183,137.2437,2827.0
2018-05-29 13:00:00,162.13,162.18,161.96,161.97,10228.0,137.1675,137.2098,137.0237,137.0321,10228.0
2018-05-29 13:05:00,162.04,162.04,161.92,161.95,1300.0,137.0914,137.0914,136.9898,137.0152,1300.0
2018-05-29 13:10:00,162.03,162.03,161.78,161.83,5536.0,137.0829,137.0829,136.8714,136.9137,5536.0
2018-05-29 13:15:00,161.82,161.85,161.68,161.84,3198.0,136.9052,136.9306,136.7868,136.9222,3198.0
2018-05-29 13:20:00,161.98,161.98,161.78,161.87,3376.0,137.0406,137.0406,136.8714,136.9475,3376.0
2018-05-29 13:25:00,161.85,161.85,161.69,161.69,2304.0,136.9306,136.9306,136.7953,136.7953,2304.0
2018-05-29 13:30:00,161.73,161.73,161.38,161.41,4013.0,136.8291,136.8291,136.533,136.5584,4013.0
2018-05-29 13:35:00,161.46,161.59,161.43,161.43,2854.0,136.6007,136.7107,136.5753,136.5753,2854.0
2018-05-29 13:40:00,161.5,161.62,161.44,161.44,3500.0,136.6345,136.736,136.5837,136.5837,3500.0
2018-05-29 13:45:00,161.51,161.75,161.45,161.7,4543.0,136.643,136.846,136.5922,136.8037,4543.0
2018-05-29 13:50:00,161.72,161.72,161.58,161.58,2450.0,136.8206,136.8206,136.7022,136.7022,2450.0
2018-05-29 13:55:00,161.6,161.64,161.45,161.45,4753.0,136.7191,136.753,136.5922,136.5922,4753.0
2018-05-29 14:00:00,161.44,161.44,161.11,161.21,5783.0,136.5837,136.5837,136.3046,136.3892,5783.0
2018-05-29 14:05:00,161.17,161.27,161.13,161.24,4270.0,136.3553,136.4399,136.3215,136.4145,4270.0
2018-05-29 14:10:00,161.25,161.46,161.12,161.41,5723.0,136.423,136.6007,136.313,136.5584,5723.0
2018-05-29 14:15:00,161.43,161.46,161.23,161.41,14731.0,136.5753,136.6007,136.4061,136.5584,14731.0
2018-05-29 14:20:00,161.4,161.41,161.21,161.31,4818.0,136.5499,136.5584,136.3892,136.4738,4818.0
2018-05-29 14:25:00,161.38,161.57,161.34,161.57,5704.0,136.533,136.6937,136.4991,136.6937,5704.0
2018-05-29 14:30:00,161.64,161.81,161.59,161.81,3973.0,136.753,136.8968,136.7107,136.8968,3973.0
2018-05-29 14:35:00,161.81,161.89,161.61,161.61,3268.0,136.8968,136.9645,136.7276,136.7276,3268.0
2018-05-29 14:40:00,161.62,161.67,161.35,161.36,14492.0,136.736,136.7783,136.5076,136.5161,14492.0
2018-05-29 14:45:00,161.44,161.59,161.34,161.34,10071.0,136.5837,136.7107,136.4991,136.4991,10071.0
2018-05-29 14:50:00,161.27,161.38,161.25,161.25,4424.0,136.4399,136.533,136.423,136.423,4424.0
2018-05-29 14:55:00,161.24,161.27,161.05,161.05,7998.0,136.4145,136.4399,136.2538,136.2538,7998.0
2018-05-29 15:00:00,161.03,161.25,161.02,161.12,8214.0,136.2369,136.423,136.2284,136.313,8214.0
2018-05-29 15:05:00,161.13,161.24,161.06,161.18,12438.0,136.3215,136.4145,136.2623,136.3638,12438.0
2018-05-29 15:10:00,161.22,161.26,161.13,161.14,3710.0,136.3976,136.4315,136.3215,136.3299,3710.0
2018-05-29 15:15:00,161.08,161.13,160.94,160.97,5030.0,136.2792,136.3215,136.1607,136.1861,5030.0
2018-05-29 15:20:00,160.96,161.16,160.92,161.15,3640.0,136.1776,136.3469,136.1438,136.3384,3640.0
2018-05-29 15:25:00,161.17,161.22,161.02,161.1,6718.0,136.3553,136.3976,136.2284,136.2961,6718.0
2018-05-29 15:30:00,161.13,161.43,161.09,161.37,7038.0,136.3215,136.5753,136.2876,136.5245,7038.0
2018-05-29 15:35:00,161.38,161.69,161.38,161.65,6492.0,136.533,136.7953,136.533,136.7614,6492.0
2018-05-29 15:40:00,161.67,161.75,161.59,161.72,11134.0,136.7783,136.846,136.7107,136.8206,11134.0
2018-05-29 15:45:00,161.71,161.83,161.64,161.65,13511.0,136.8122,136.9137,136.753,136.7614,13511.0
2018-05-29 15:50:00,161.67,161.98,161.67,161.92,17099.0,136.7783,137.0406,136.7783,136.9898,17099.0
2018-05-29 15:55:00,161.93,161.93,161.78,161.81,47722.0,136.9983,136.9983,136.8714,136.8968,47722.0
2018-05-30 09:30:00,163.08,163.32,162.7,162.98,15842.0,137.9712,138.1743,137.6497,137.8866,15842.0
2018-05-30 09:35:00,162.92,163.1,162.63,162.76,7145.0,137.8359,137.9882,137.5905,137.7005,7145.0
2018-05-30 09:40:00,162.97,163.0,162.76,163.0,2821.0,137.8782,137.9036,137.7005,137.9036,2821.0
2018-05-30 09:45:00,162.87,163.16,162.49,162.51,7830.0,137.7936,138.0389,137.4721,137.489,7830.0
2018-05-30 09:50:00,162.49,162.69,162.32,162.54,3401.0,137.4721,137.6413,137.3283,137.5144,3401.0
2018-05-30 09:55:00,162.45,162.6,162.28,162.6,2203.0,137.4382,137.5651,137.2944,137.5651,2203.0
2018-05-30 10:00:00,162.51,162.62,162.38,162.42,5522.0,137.489,137.5821,137.379,137.4129,5522.0
2018-05-30 10:05:00,162.36,162.42,162.26,162.38,2380.0,137.3621,137.4129,137.2775,137.379,2380.0
2018-05-30 10:10:00,162.33,162.49,162.2,162.41,9988.0,137.3367,137.4721,137.2267,137.4044,9988.0
2018-05-30 10:15:00,162.45,162.84,162.45,162.75,7620.0,137.4382,137.7682,137.4382,137.6921,7620.0
2018-05-30 10:20:00,162.74,162.89,162.67,162.82,7935.0,137.6836,137.8105,137.6244,137.7513,7935.0
2018-05-30 10:25:00,162.86,163.13,162.86,163.09,3760.0,137.7851,138.0135,137.7851,137.9797,3760.0
2018-05-30 10:30:00,163.11,163.22,163.11,163.22,1900.0,137.9966,138.0897,137.9966,138.0897,1900.0
2018-05-30 10:35:00,163.21,163.26,162.97,163.09,3726.0,138.0812,138.1235,137.8782,137.9797,3726.0
2018-05-30 10:40:00,163.04,163.41,162.94,163.41,5422.0,137.9374,138.2504,137.8528,138.2504,5422.0
2018-05-30 10:45:00,163.42,163.57,163.2,163.2,9934.0,138.2589,138.3858,138.0728,138.0728,9934.0
2018-05-30 10:50:00,163.2,163.22,163.02,163.09,2367.0,138.0728,138.0897,137.9205,137.9797,2367.0
2018-05-30 10:55:00,163.21,163.28,163.09,163.28,4570.0,138.0812,138.1404,137.9797,138.1404,4570.0
2018-05-30 11:00:00,163.38,163.44,163.28,163.28,4604.0,138.2251,138.2758,138.1404,138.1404,4604.0
2018-05-30 11:05:00,163.25,163.29,163.14,163.14,700.0,138.1151,138.1489,138.022,138.022,700.0
2018-05-30 11:10:00,163.2,163.2,162.95,163.07,2962.0,138.0728,138.0728,137.8613,137.9628,2962.0
2018-05-30 11:15:00,162.93,162.99,162.78,162.99,3127.0,137.8443,137.8951,137.7174,137.8951,3127.0
2018-05-30 11:20:00,162.94,163.18,162.94,163.18,1323.0,137.8528,138.0558,137.8528,138.0558,1323.0
2018-05-30 11:25:00,163.16,163.17,162.9,162.92,2208.0,138.0389,138.0474,137.819,137.8359,2208.0
2018-05-30 11:30:00,162.9,163.23,162.85,163.21,3000.0,137.819,138.0981,137.7767,138.0812,3000.0
2018-05-30 11:35:00,163.19,163.24,163.15,163.16,1000.0,138.0643,138.1066,138.0305,138.0389,1000.0
2018-05-30 11:40:00,163.17,163.17,162.85,162.85,965.0,138.0474,138.0474,137.7767,137.7767,965.0
2018-05-30 11:45:00,162.84,162.88,162.76,162.8,2475.0,137.7682,137.802,137.7005,137.7344,2475.0
2018-05-30 11:50:00,162.73,163.06,162.73,163.06,4915.0,137.6751,137.9543,137.6751,137.9543,4915.0
2018-05-30 11:55:00,163.02,163.32,163.02,163.26,5244.0,137.9205,138.1743,137.9205,138.1235,5244.0
2018-05-30 12:00:00,163.3,163.5,163.19,163.19,4367.0,138.1574,138.3266,138.0643,138.0643,4367.0
2018-05-30 12:05:00,163.26,163.31,163.14,163.14,2069.0,138.1235,138.1658,138.022,138.022,2069.0
2018-05-30 12:10:00,163.14,163.2,163.11,163.16,4000.0,138.022,138.0728,137.9966,138.0389,4000.0
2018-05-30 12:15:00,163.15,163.29,163.11,163.29,3300.0,138.0305,138.1489,137.9966,138.1489,3300.0
2018-05-30 12:20:00,163.29,163.42,163.29,163.34,3663.0,138.1489,138.2589,138.1489,138.1912,3663.0
2018-05-30 12:25:00,163.43,163.5,163.41,163.5,1500.0,138.2674,138.3266,138.2504,138.3266,1500.0
2018-05-30 12:30:00,163.5,163.5,163.28,163.28,3185.0,138.3266,138.3266,138.1404,138.1404,3185.0
2018-05-30 12:35:00,163.31,163.41,163.22,163.23,2689.0,138.1658,138.2504,138.0897,138.0981,2689.0
2018-05-30 12:40:00,163.17,163.37,163.17,163.29,2928.0,138.0474,138.2166,138.0474,138.1489,2928.0
2018-05-30 12:45:00,163.28,163.29,163.21,163.21,600.0,138.1404,138.1489,138.0812,138.0812,600.0
2018-05-30 12:50:00,163.25,163.27,163.1,163.2,3501.0,138.1151,138.132,137.9882,138.0728,3501.0
2018-05-30 12:55:00,163.23,163.25,163.11,163.15,1146.0,138.0981,138.1151,137.9966,138.0305,1146.0
2018-05-30 13:00:00,163.23,163.24,163.16,163.16,3239.0,138.0981,138.1066,138.0389,138.0389,3239.0
2018-05-30 13:05:00,163.19,163.19,163.07,163.15,4025.0,138.0643,138.0643,137.9628,138.0305,4025.0
2018-05-30 13:10:00,163.25,163.34,163.14,163.34,2620.0,138.1151,138.1912,138.022,138.1912,2620.0
2018-05-30 13:15:00,163.3,163.41,163.13,163.24,12749.0,138.1574,138.2504,138.0135,138.1066,12749.0
2018-05-30 13:20:00,163.31,163.32,163.08,163.15,3100.0,138.1658,138.1743,137.9712,138.0305,3100.0
2018-05-30 13:25:00,163.25,163.4,163.25,163.38,2250.0,138.1151,138.242,138.1151,138.2251,2250.0
2018-05-30 13:30:00,163.33,163.34,163.3,163.31,800.0,138.1828,138.1912,138.1574,138.1658,800.0
2018-05-30 13:35:00,163.34,163.44,163.31,163.42,1853.0,138.1912,138.2758,138.1658,138.2589,1853.0
2018-05-30 13:40:00,163.41,163.47,163.35,163.47,1294.0,138.2504,138.3012,138.1997,138.3012,1294.0
2018-05-30 13:45:00,163.52,163.52,163.41,163.42,1615.0,138.3435,138.3435,138.2504,138.2589,1615.0
2018-05-30 13:50:00,163.47,163.47,163.21,163.3,5443.0,138.3012,138.3012,138.0812,138.1574,5443.0
2018-05-30 13:55:00,163.3,163.33,163.17,163.17,1300.0,138.1574,138.1828,138.0474,138.0474,1300.0
2018-05-30 14:00:00,163.24,163.41,163.16,163.4,3342.0,138.1066,138.2504,138.0389,138.242,3342.0
2018-05-30 14:05:00,163.36,163.41,163.22,163.26,4619.0,138.2081,138.2504,138.0897,138.1235,4619.0
2018-05-30 14:10:00,163.33,163.41,163.32,163.36,1712.0,138.1828,138.2504,138.1743,138.2081,1712.0
2018-05-30 14:15:00,163.35,163.38,163.12,163.16,3212.0,138.1997,138.2251,138.0051,138.0389,3212.0
2018-05-30 14:20:00,163.18,163.18,162.99,163.03,2065.0,138.0558,138.0558,137.8951,137.9289,2065.0
2018-05-30 14:25:00,163.01,163.13,162.94,162.98,5692.0,137.912,138.0135,137.8528,137.8866,5692.0
2018-05-30 14:30:00,163.0,163.21,163.0,163.12,6674.0,137.9036,138.0812,137.9036,138.0051,6674.0
2018-05-30 14:35:00,163.09,163.2,163.07,163.18,2600.0,137.9797,138.0728,137.9628,138.0558,2600.0
2018-05-30 14:40:00,163.12,163.2,163.07,163.14,2817.0,138.0051,138.0728,137.9628,138.022,2817.0
2018-05-30 14:45:00,163.06,163.11,162.99,163.02,3177.0,137.9543,137.9966,137.8951,137.9205,3177.0
2018-05-30 14:50:00,163.03,163.19,163.03,163.09,7302.0,137.9289,138.0643,137.9289,137.9797,7302.0
2018-05-30 14:55:00,163.07,163.19,163.06,163.11,4136.0,137.9628,138.0643,137.9543,137.9966,4136.0
2018-05-30 15:00:00,163.14,163.19,163.11,163.11,5306.0,138.022,138.0643,137.9966,137.9966,5306.0
2018-05-30 15:05:00,163.07,163.07,162.98,162.98,5700.0,137.9628,137.9628,137.8866,137.8866,5700.0
2018-05-30 15:10:00,162.93,162.95,162.87,162.88,4231.0,137.8443,137.8613,137.7936,137.802,4231.0
2018-05-30 15:15:00,162.9,162.96,162.87,162.91,14514.0,137.819,137.8697,137.7936,137.8274,14514.0
2018-05-30 15:20:00,162.89,162.91,162.72,162.72,8101.0,137.8105,137.8274,137.6667,137.6667,8101.0
2018-05-30 15:25:00,162.76,162.79,162.64,162.75,7607.0,137.7005,137.7259,137.599,137.6921,7607.0
2018-05-30 15:30:00,162.72,162.87,162.62,162.87,8258.0,137.6667,137.7936,137.5821,137.7936,8258.0
2018-05-30 15:35:00,162.87,162.9,162.68,162.72,6417.0,137.7936,137.819,137.6328,137.6667,6417.0
2018-05-30 15:40:00,162.72,162.85,162.67,162.83,7830.0,137.6667,137.7767,137.6244,137.7597,7830.0
2018-05-30 15:45:00,162.86,162.87,162.7,162.85,16633.0,137.7851,137.7936,137.6497,137.7767,16633.0
2018-05-30 15:50:00,162.86,162.96,162.78,162.79,27284.0,137.7851,137.8697,137.7174,137.7259,27284.0
2018-05-30 15:55:00,162.8,163.1,162.79,163.02,32636.0,137.7344,137.9882,137.7259,137.9205,32636.0
2018-05-31 09:30:00,162.68,162.86,162.35,162.58,12600.0,137.6328,137.7851,137.3536,137.5482,12600.0
2018-05-31 09:35:00,162.76,163.13,162.55,162.94,7107.0,137.7005,138.0135,137.5228,137.8528,7107.0
2018-05-31 09:40:00,162.98,163.18,162.9,162.93,13460.0,137.8866,138.0558,137.819,137.8443,13460.0
2018-05-31 09:45:00,162.82,163.02,162.73,162.74,4616.0,137.7513,137.9205,137.6751,137.6836,4616.0
2018-05-31 09:50:00,162.71,162.91,162.54,162.91,8103.0,137.6582,137.8274,137.5144,137.8274,8103.0
2018-05-31 09:55:00,162.84,162.87,162.76,162.76,1800.0,137.7682,137.7936,137.7005,137.7005,1800.0
2018-05-31 10:00:00,162.76,162.93,162.7,162.86,3141.0,137.7005,137.8443,137.6497,137.7851,3141.0
2018-05-31 10:05:00,162.83,162.83,162.54,162.67,5897.0,137.7597,137.7597,137.5144,137.6244,5897.0
2018-05-31 10:10:00,162.57,162.96,162.56,162.96,6388.0,137.5398,137.8697,137.5313,137.8697,6388.0
2018-05-31 10:15:00,162.96,162.96,162.91,162.91,800.0,137.8697,137.8697,137.8274,137.8274,800.0
2018-05-31 10:20:00,162.83,162.83,162.01,162.01,25670.0,137.7597,137.7597,137.066,137.066,25670.0
2018-05-31 10:25:00,162.01,162.44,161.9,162.38,5286.0,137.066,137.4298,136.9729,137.379,5286.0
2018-05-31 10:30:00,162.39,162.74,162.37,162.6,5663.0,137.3875,137.6836,137.3706,137.5651,5663.0
2018-05-31 10:35:00,162.49,162.56,162.28,162.29,3056.0,137.4721,137.5313,137.2944,137.3029,3056.0
2018-05-31 10:40:00,162.42,162.5,162.38,162.38,1200.0,137.4129,137.4805,137.379,137.379,1200.0
2018-05-31 10:45:00,162.4,162.46,162.19,162.19,5364.0,137.3959,137.4467,137.2183,137.2183,5364.0
2018-05-31 10:50:00,162.19,162.3,162.09,162.15,3983.0,137.2183,137.3113,137.1337,137.1844,3983.0
2018-05-31 10:55:00,162.24,162.27,162.13,162.22,4300.0,137.2606,137.286,137.1675,137.2437,4300.0
2018-05-31 11:00:00,162.22,162.34,162.02,162.31,3968.0,137.2437,137.3452,137.0744,137.3198,3968.0
2018-05-31 11:05:00,162.28,162.33,162.12,162.12,3700.0,137.2944,137.3367,137.159,137.159,3700.0
2018-05-31 11:10:00,162.12,162.31,162.1,162.16,4982.0,137.159,137.3198,137.1421,137.1929,4982.0
2018-05-31 11:15:00,162.19,162.21,162.04,162.04,2234.0,137.2183,137.2352,137.0914,137.0914,2234.0
2018-05-31 11:20:00,162.11,162.13,161.83,161.84,5560.0,137.1506,137.1675,136.9137,136.9222,5560.0
2018-05-31 11:25:00,161.88,162.27,161.88,162.26,17134.0,136.956,137.286,136.956,137.2775,17134.0
2018-05-31 11:30:00,162.21,162.24,162.01,162.02,2377.0,137.2352,137.2606,137.066,137.0744,2377.0
2018-05-31 11:35:00,162.02,162.31,161.97,162.14,4902.0,137.0744,137.3198,137.0321,137.176,4902.0
2018-05-31 11:40:00,162.09,162.46,162.09,162.45,1400.0,137.1337,137.4467,137.1337,137.4382,1400.0
2018-05-31 11:45:00,162.41,162.48,162.23,162.3,1700.0,137.4044,137.4636,137.2521,137.3113,1700.0
2018-05-31 11:50:00,162.31,162.31,162.24,162.25,1600.0,137.3198,137.3198,137.2606,137.269,1600.0
2018-05-31 11:55:00,162.28,162.3,162.14,162.3,2700.0,137.2944,137.3113,137.176,137.3113,2700.0
2018-05-31 12:00:00,162.23,162.26,162.15,162.19,1276.0,137.2521,137.2775,137.1844,137.2183,1276.0
2018-05-31 12:05:00,162.24,162.26,162.11,162.11,1500.0,137.2606,137.2775,137.1506,137.1506,1500.0
2018-05-31 12:10:00,162.1,162.11,162.04,162.04,3412.0,137.1421,137.1506,137.0914,137.0914,3412.0
2018-05-31 12:15:00,162.02,162.05,162.02,162.05,500.0,137.0744,137.0998,137.0744,137.0998,500.0
2018-05-31 12:20:00,162.1,162.13,161.98,162.0,3172.0,137.1421,137.1675,137.0406,137.0575,3172.0
2018-05-31 12:25:00,161.96,161.96,161.86,161.87,4245.0,137.0237,137.0237,136.9391,136.9475,4245.0
2018-05-31 12:30:00,161.85,161.85,161.59,161.59,3688.0,136.9306,136.9306,136.7107,136.7107,3688.0
2018-05-31 12:35:00,161.65,161.78,161.64,161.64,3088.0,136.7614,136.8714,136.753,136.753,3088.0
2018-05-31 12:40:00,161.64,161.74,161.61,161.74,2232.0,136.753,136.8376,136.7276,136.8376,2232.0
2018-05-31 12:45:00,161.7,161.79,161.7,161.79,4615.0,136.8037,136.8799,136.8037,136.8799,4615.0
2018-05-31 12:50:00,161.79,161.79,161.73,161.79,1073.0,136.8799,136.8799,136.8291,136.8799,1073.0
2018-05-31 12:55:00,161.84,161.84,161.71,161.75,1500.0,136.9222,136.9222,136.8122,136.846,1500.0
2018-05-31 13:00:00,161.78,161.78,161.59,161.59,1376.0,136.8714,136.8714,136.7107,136.7107,1376.0
2018-05-31 13:05:00,161.6,161.63,161.5,161.52,5106.0,136.7191,136.7445,136.6345,136.6514,5106.0
2018-05-31 13:10:00,161.53,161.55,161.35,161.49,4709.0,136.6599,136.6768,136.5076,136.626,4709.0
2018-05-31 13:15:00,161.49,161.69,161.49,161.65,2528.0,136.626,136.7953,136.626,136.7614,2528.0
2018-05-31 13:20:00,161.65,161.77,161.65,161.68,3399.0,136.7614,136.8629,136.7614,136.7868,3399.0
2018-05-31 13:25:00,161.71,161.72,161.64,161.64,3832.0,136.8122,136.8206,136.753,136.753,3832.0
2018-05-31 13:30:00,161.67,161.76,161.52,161.53,2400.0,136.7783,136.8545,136.6514,136.6599,2400.0
2018-05-31 13:35:00,161.5,161.61,161.49,161.57,1970.0,136.6345,136.7276,136.626,136.6937,1970.0
2018-05-31 13:40:00,161.62,161.62,161.54,161.59,1028.0,136.736,136.736,136.6683,136.7107,1028.0
2018-05-31 13:45:00,161.59,161.63,161.54,161.62,3600.0,136.7107,136.7445,136.6683,136.736,3600.0
2018-05-31 13:50:00,161.55,161.63,161.4,161.57,3324.0,136.6768,136.7445,136.5499,136.6937,3324.0
2018-05-31 13:55:00,161.52,161.52,161.26,161.33,4650.0,136.6514,136.6514,136.4315,136.4907,4650.0
2018-05-31 14:00:00,161.29,161.29,161.12,161.29,2208.0,136.4568,136.4568,136.313,136.4568,2208.0
2018-05-31 14:05:00,161.29,161.29,161.1,161.1,3567.0,136.4568,136.4568,136.2961,136.2961,3567.0
2018-05-31 14:10:00,161.15,161.23,161.05,161.15,3795.0,136.3384,136.4061,136.2538,136.3384,3795.0
2018-05-31 14:15:00,161.14,161.38,161.11,161.25,4059.0,136.3299,136.533,136.3046,136.423,4059.0
2018-05-31 14:20:00,161.26,161.27,161.17,161.18,21404.0,136.4315,136.4399,136.3553,136.3638,21404.0
2018-05-31 14:25:00,161.2,161.46,161.19,161.38,8504.0,136.3807,136.6007,136.3722,136.533,8504.0
2018-05-31 14:30:00,161.33,161.39,161.29,161.37,4710.0,136.4907,136.5414,136.4568,136.5245,4710.0
2018-05-31 14:35:00,161.38,161.46,161.33,161.43,7834.0,136.533,136.6007,136.4907,136.5753,7834.0
2018-05-31 14:40:00,161.45,161.45,161.35,161.41,5481.0,136.5922,136.5922,136.5076,136.5584,5481.0
2018-05-31 14:45:00,161.4,161.44,161.4,161.43,1108.0,136.5499,136.5837,136.5499,136.5753,1108.0
2018-05-31 14:50:00,161.42,161.63,161.4,161.58,4003.0,136.5668,136.7445,136.5499,136.7022,4003.0
2018-05-31 14:55:00,161.56,161.58,161.44,161.51,1717.0,136.6853,136.7022,136.5837,136.643,1717.0
2018-05-31 15:00:00,161.61,161.61,161.45,161.52,3735.0,136.7276,136.7276,136.5922,136.6514,3735.0
2018-05-31 15:05:00,161.56,161.82,161.56,161.75,4785.0,136.6853,136.9052,136.6853,136.846,4785.0
2018-05-31 15:10:00,161.77,161.78,161.62,161.65,4813.0,136.8629,136.8714,136.736,136.7614,4813.0
2018-05-31 15:15:00,161.66,161.69,161.46,161.53,4552.0,136.7699,136.7953,136.6007,136.6599,4552.0
2018-05-31 15:20:00,161.52,161.71,161.37,161.59,15703.0,136.6514,136.8122,136.5245,136.7107,15703.0
2018-05-31 15:25:00,161.56,161.89,161.56,161.89,5950.0,136.6853,136.9645,136.6853,136.9645,5950.0
2018-05-31 15:30:00,161.86,161.87,161.69,161.73,9836.0,136.9391,136.9475,136.7953,136.8291,9836.0
2018-05-31 15:35:00,161.74,161.94,161.73,161.87,8600.0,136.8376,137.0068,136.8291,136.9475,8600.0
2018-05-31 15:40:00,161.91,161.92,161.63,161.63,9169.0,136.9814,136.9898,136.7445,136.7445,9169.0
2018-05-31 15:45:00,161.59,161.63,161.51,161.54,21191.0,136.7107,136.7445,136.643,136.6683,21191.0
2018-05-31 15:50:00,161.51,161.55,161.41,161.54,15697.0,136.643,136.6768,136.5584,136.6683,15697.0
2018-05-31 15:55:00,161.56,161.75,161.43,161.46,61153.0,136.6853,136.846,136.5753,136.6007,61153.0
2018-06-01 09:30:00,162.73,163.61,162.73,163.12,12813.0,137.6751,138.4196,137.6751,138.0051,12813.0
2018-06-01 09:35:00,163.02,163.32,162.81,163.24,5715.0,137.9205,138.1743,137.7428,138.1066,5715.0
2018-06-01 09:40:00,163.25,163.65,163.25,163.55,15200.0,138.1151,138.4535,138.1151,138.3689,15200.0
2018-06-01 09:45:00,163.59,163.74,163.34,163.73,5753.0,138.4027,138.5296,138.1912,138.5212,5753.0
2018-06-01 09:50:00,163.7,163.79,163.45,163.61,5142.0,138.4958,138.5719,138.2843,138.4196,5142.0
2018-06-01 09:55:00,163.57,163.61,163.4,163.41,1400.0,138.3858,138.4196,138.242,138.2504,1400.0
2018-06-01 10:00:00,163.36,163.62,163.33,163.42,4600.0,138.2081,138.4281,138.1828,138.2589,4600.0
2018-06-01 10:05:00,163.48,163.55,163.24,163.24,4006.0,138.3097,138.3689,138.1066,138.1066,4006.0
2018-06-01 10:10:00,163.22,163.22,163.12,163.19,1100.0,138.0897,138.0897,138.0051,138.0643,1100.0
2018-06-01 10:15:00,163.14,163.14,162.7,162.86,6690.0,138.022,138.022,137.6497,137.7851,6690.0
2018-06-01 10:20:00,163.1,163.4,163.1,163.37,2900.0,137.9882,138.242,137.9882,138.2166,2900.0
2018-06-01 10:25:00,163.29,163.29,163.02,163.02,3200.0,138.1489,138.1489,137.9205,137.9205,3200.0
2018-06-01 10:30:00,163.03,163.11,162.92,162.92,3508.0,137.9289,137.9966,137.8359,137.8359,3508.0
2018-06-01 10:35:00,163.04,163.22,162.95,163.21,2200.0,137.9374,138.0897,137.8613,138.0812,2200.0
2018-06-01 10:40:00,163.16,163.23,162.95,162.95,4108.0,138.0389,138.0981,137.8613,137.8613,4108.0
2018-06-01 10:45:00,163.07,163.2,163.07,163.2,830.0,137.9628,138.0728,137.9628,138.0728,830.0
2018-06-01 10:50:00,163.21,163.45,163.2,163.45,3001.0,138.0812,138.2843,138.0728,138.2843,3001.0
2018-06-01 10:55:00,163.39,163.44,163.32,163.39,1152.0,138.2335,138.2758,138.1743,138.2335,1152.0
2018-06-01 11:00:00,163.45,163.52,163.3,163.33,4400.0,138.2843,138.3435,138.1574,138.1828,4400.0
2018-06-01 11:05:00,163.31,163.36,163.11,163.11,2100.0,138.1658,138.2081,137.9966,137.9966,2100.0
2018-06-01 11:10:00,163.15,163.22,163.04,163.19,4450.0,138.0305,138.0897,137.9374,138.0643,4450.0
2018-06-01 11:15:00,163.12,163.22,163.03,163.09,4240.0,138.0051,138.0897,137.9289,137.9797,4240.0
2018-06-01 11:20:00,163.12,163.43,163.12,163.13,7074.0,138.0051,138.2674,138.0051,138.0135,7074.0
2018-06-01 11:25:00,163.12,163.27,162.99,162.99,2503.0,138.0051,138.132,137.8951,137.8951,2503.0
2018-06-01 11:30:00,163.05,163.29,162.96,163.26,4813.0,137.9459,138.1489,137.8697,138.1235,4813.0
2018-06-01 11:35:00,163.31,163.43,163.24,163.24,1400.0,138.1658,138.2674,138.1066,138.1066,1400.0
2018-06-01 11:40:00,163.24,163.26,163.1,163.11,2110.0,138.1066,138.1235,137.9882,137.9966,2110.0
2018-06-01 11:45:00,163.07,163.07,162.91,163.01,2554.0,137.9628,137.9628,137.8274,137.912,2554.0
2018-06-01 11:50:00,162.98,163.09,162.98,163.03,1600.0,137.8866,137.9797,137.8866,137.9289,1600.0
2018-06-01 11:55:00,163.01,163.16,163.01,163.11,2208.0,137.912,138.0389,137.912,137.9966,2208.0
2018-06-01 12:00:00,163.14,163.24,163.09,163.24,3756.0,138.022,138.1066,137.9797,138.1066,3756.0
2018-06-01 12:05:00,163.27,163.27,163.17,163.18,2205.0,138.132,138.132,138.0474,138.0558,2205.0
2018-06-01 12:10:00,163.23,163.34,163.2,163.34,2965.0,138.0981,138.1912,138.0728,138.1912,2965.0
2018-06-01 12:15:00,163.31,163.46,163.28,163.45,4918.0,138.1658,138.2927,138.1404,138.2843,4918.0
2018-06-01 12:20:00,163.42,163.45,163.32,163.33,2500.0,138.2589,138.2843,138.1743,138.1828,2500.0
2018-06-01 12:25:00,163.41,163.43,163.37,163.37,2529.0,138.2504,138.2674,138.2166,138.2166,2529.0
2018-06-01 12:30:00,163.38,163.45,163.34,163.36,3517.0,138.2251,138.2843,138.1912,138.2081,3517.0
2018-06-01 12:35:00,163.36,163.45,163.35,163.38,3100.0,138.2081,138.2843,138.1997,138.2251,3100.0
2018-06-01 12:40:00,163.42,163.44,163.36,163.37,1600.0,138.2589,138.2758,138.2081,138.2166,1600.0
2018-06-01 12:45:00,163.36,163.44,163.36,163.41,1100.0,138.2081,138.2758,138.2081,138.2504,1100.0
2018-06-01 12:50:00,163.4,163.44,163.36,163.36,2979.0,138.242,138.2758,138.2081,138.2081,2979.0
2018-06-01 12:55:00,163.38,163.46,163.33,163.46,3200.0,138.2251,138.2927,138.1828,138.2927,3200.0
2018-06-01 13:00:00,163.49,163.62,163.46,163.59,2100.0,138.3181,138.4281,138.2927,138.4027,2100.0
2018-06-01 13:05:00,163.61,163.7,163.58,163.7,2800.0,138.4196,138.4958,138.3943,138.4958,2800.0
2018-06-01 13:10:00,163.69,163.74,163.61,163.62,2421.0,138.4873,138.5296,138.4196,138.4281,2421.0
2018-06-01 13:15:00,163.58,163.7,163.55,163.7,1994.0,138.3943,138.4958,138.3689,138.4958,1994.0
2018-06-01 13:20:00,163.67,163.81,163.6,163.81,3900.0,138.4704,138.5888,138.4112,138.5888,3900.0
2018-06-01 13:25:00,163.74,163.75,163.67,163.67,2058.0,138.5296,138.5381,138.4704,138.4704,2058.0
2018-06-01 13:30:00,163.75,163.76,163.6,163.62,2990.0,138.5381,138.5465,138.4112,138.4281,2990.0
2018-06-01 13:35:00,163.61,163.61,163.5,163.52,1439.0,138.4196,138.4196,138.3266,138.3435,1439.0
2018-06-01 13:40:00,163.48,163.5,163.27,163.28,1954.0,138.3097,138.3266,138.132,138.1404,1954.0
2018-06-01 13:45:00,163.32,163.36,163.24,163.31,2950.0,138.1743,138.2081,138.1066,138.1658,2950.0
2018-06-01 13:50:00,163.27,163.37,163.27,163.35,1650.0,138.132,138.2166,138.132,138.1997,1650.0
2018-06-01 13:55:00,163.31,163.39,163.3,163.36,5471.0,138.1658,138.2335,138.1574,138.2081,5471.0
2018-06-01 14:00:00,163.37,163.46,163.36,163.36,3255.0,138.2166,138.2927,138.2081,138.2081,3255.0
2018-06-01 14:05:00,163.34,163.36,163.14,163.17,3102.0,138.1912,138.2081,138.022,138.0474,3102.0
2018-06-01 14:10:00,163.13,163.26,163.13,163.21,2274.0,138.0135,138.1235,138.0135,138.0812,2274.0
2018-06-01 14:15:00,163.22,163.3,163.21,163.25,3050.0,138.0897,138.1574,138.0812,138.1151,3050.0
2018-06-01 14:20:00,163.25,163.4,163.25,163.39,3204.0,138.1151,138.242,138.1151,138.2335,3204.0
2018-06-01 14:25:00,163.35,163.37,163.22,163.37,4376.0,138.1997,138.2166,138.0897,138.2166,4376.0
2018-06-01 14:30:00,163.4,163.4,163.24,163.28,3500.0,138.242,138.242,138.1066,138.1404,3500.0
2018-06-01 14:35:00,163.33,163.43,163.33,163.42,3033.0,138.1828,138.2674,138.1828,138.2589,3033.0
2018-06-01 14:40:00,163.45,163.63,163.42,163.63,2100.0,138.2843,138.4366,138.2589,138.4366,2100.0
2018-06-01 14:45:00,163.64,163.77,163.59,163.77,2757.0,138.445,138.555,138.4027,138.555,2757.0
2018-06-01 14:50:00,163.77,163.78,163.67,163.67,2677.0,138.555,138.5635,138.4704,138.4704,2677.0
2018-06-01 14:55:00,163.73,163.75,163.63,163.67,2416.0,138.5212,138.5381,138.4366,138.4704,2416.0
2018-06-01 15:00:00,163.64,163.65,163.47,163.51,3650.0,138.445,138.4535,138.3012,138.335,3650.0
2018-06-01 15:05:00,163.54,163.59,163.4,163.41,4742.0,138.3604,138.4027,138.242,138.2504,4742.0
2018-06-01 15:10:00,163.44,163.45,163.19,163.24,3100.0,138.2758,138.2843,138.0643,138.1066,3100.0
2018-06-01 15:15:00,163.19,163.24,163.16,163.21,2944.0,138.0643,138.1066,138.0389,138.0812,2944.0
2018-06-01 15:20:00,163.21,163.3,163.14,163.25,5843.0,138.0812,138.1574,138.022,138.1151,5843.0
2018-06-01 15:25:00,163.22,163.43,163.21,163.4,4678.0,138.0897,138.2674,138.0812,138.242,4678.0
2018-06-01 15:30:00,163.4,163.4,163.28,163.33,7213.0,138.242,138.242,138.1404,138.1828,7213.0
2018-06-01 15:35:00,163.39,163.43,163.27,163.43,4951.0,138.2335,138.2674,138.132,138.2674,4951.0
2018-06-01 15:40:00,163.43,163.54,163.43,163.52,12238.0,138.2674,138.3604,138.2674,138.3435,12238.0
2018-06-01 15:45:00,163.5,163.51,163.43,163.47,11051.0,138.3266,138.335,138.2674,138.3012,11051.0
2018-06-01 15:50:00,163.45,163.55,163.45,163.51,14826.0,138.2843,138.3689,138.2843,138.335,14826.0
2018-06-01 15:55:00,163.51,163.58,163.41,163.44,32831.0,138.335,138.3943,138.2504,138.2758,32831.0
2018-06-04 09:30:00,164.31,164.82,163.85,164.43,13994.0,139.0119,139.4433,138.6227,139.1134,13994.0
2018-06-04 09:35:00,164.73,164.73,164.14,164.14,4437.0,139.3672,139.3672,138.868,138.868,4437.0
2018-06-04 09:40:00,164.22,164.39,164.14,164.29,2699.0,138.9357,139.0795,138.868,138.9949,2699.0
2018-06-04 09:45:00,164.21,164.21,163.96,163.96,1956.0,138.9273,138.9273,138.7158,138.7158,1956.0
2018-06-04 09:50:00,163.94,164.02,163.79,163.84,22396.0,138.6988,138.7665,138.5719,138.6142,22396.0
2018-06-04 09:55:00,163.76,163.96,163.75,163.79,7194.0,138.5465,138.7158,138.5381,138.5719,7194.0
2018-06-04 10:00:00,163.82,163.97,163.76,163.92,5351.0,138.5973,138.7242,138.5465,138.6819,5351.0
2018-06-04 10:05:00,163.88,164.05,163.54,163.63,31218.0,138.6481,138.7919,138.3604,138.4366,31218.0
2018-06-04 10:10:00,163.64,163.64,163.35,163.35,11098.0,138.445,138.445,138.1997,138.1997,11098.0
2018-06-04 10:15:00,163.32,163.63,163.32,163.54,4067.0,138.1743,138.4366,138.1743,138.3604,4067.0
2018-06-04 10:20:00,163.58,163.78,163.57,163.6,3487.0,138.3943,138.5635,138.3858,138.4112,3487.0
2018-06-04 10:25:00,163.58,163.72,163.55,163.55,2903.0,138.3943,138.5127,138.3689,138.3689,2903.0
2018-06-04 10:30:00,163.52,163.58,163.4,163.58,4650.0,138.3435,138.3943,138.242,138.3943,4650.0
2018-06-04 10:35:00,163.59,163.73,163.56,163.61,3157.0,138.4027,138.5212,138.3773,138.4196,3157.0
2018-06-04 10:40:00,163.73,163.73,163.46,163.47,3207.0,138.5212,138.5212,138.2927,138.3012,3207.0
2018-06-04 10:45:00,163.5,163.63,163.36,163.37,2342.0,138.3266,138.4366,138.2081,138.2166,2342.0
2018-06-04 10:50:00,163.47,163.47,163.31,163.38,1602.0,138.3012,138.3012,138.1658,138.2251,1602.0
2018-06-04 10:55:00,163.37,163.58,163.33,163.34,8609.0,138.2166,138.3943,138.1828,138.1912,8609.0
2018-06-04 11:00:00,163.43,163.54,163.42,163.53,3257.0,138.2674,138.3604,138.2589,138.352,3257.0
2018-06-04 11:05:00,163.53,163.71,163.45,163.59,9703.0,138.352,138.5042,138.2843,138.4027,9703.0
2018-06-04 11:10:00,163.63,163.7,163.5,163.56,2902.0,138.4366,138.4958,138.3266,138.3773,2902.0
2018-06-04 11:15:00,163.48,163.49,163.39,163.41,2600.0,138.3097,138.3181,138.2335,138.2504,2600.0
2018-06-04 11:20:00,163.34,163.68,163.33,163.52,7147.0,138.1912,138.4789,138.1828,138.3435,7147.0
2018-06-04 11:25:00,163.48,163.7,163.48,163.66,1603.0,138.3097,138.4958,138.3097,138.4619,1603.0
2018-06-04 11:30:00,163.72,163.78,163.6,163.69,1650.0,138.5127,138.5635,138.4112,138.4873,1650.0
2018-06-04 11:35:00,163.77,163.78,163.65,163.7,2238.0,138.555,138.5635,138.4535,138.4958,2238.0
2018-06-04 11:40:00,163.69,163.77,163.6,163.61,3000.0,138.4873,138.555,138.4112,138.4196,3000.0
2018-06-04 11:45:00,163.65,163.8,163.61,163.68,6293.0,138.4535,138.5804,138.4196,138.4789,6293.0
2018-06-04 11:50:00,163.65,163.65,163.52,163.52,2313.0,138.4535,138.4535,138.3435,138.3435,2313.0
2018-06-04 11:55:00,163.53,163.65,163.46,163.65,9374.0,138.352,138.4535,138.2927,138.4535,9374.0
2018-06-04 12:00:00,163.62,163.72,163.61,163.62,3067.0,138.4281,138.5127,138.4196,138.4281,3067.0
2018-06-04 12:05:00,163.65,163.73,163.6,163.6,4207.0,138.4535,138.5212,138.4112,138.4112,4207.0
2018-06-04 12:10:00,163.61,163.61,163.54,163.56,5646.0,138.4196,138.4196,138.3604,138.3773,5646.0
2018-06-04 12:15:00,163.52,163.54,163.45,163.53,1503.0,138.3435,138.3604,138.2843,138.352,1503.0
2018-06-04 12:20:00,163.55,163.58,163.48,163.53,2617.0,138.3689,138.3943,138.3097,138.352,2617.0
2018-06-04 12:25:00,163.52,163.52,163.45,163.5,600.0,138.3435,138.3435,138.2843,138.3266,600.0
2018-06-04 12:30:00,163.46,163.61,163.46,163.61,2440.0,138.2927,138.4196,138.2927,138.4196,2440.0
2018-06-04 12:35:00,163.6,163.6,163.54,163.56,1526.0,138.4112,138.4112,138.3604,138.3773,1526.0
2018-06-04 12:40:00,163.6,163.6,163.5,163.53,1239.0,138.4112,138.4112,138.3266,138.352,1239.0
2018-06-04 12:45:00,163.53,163.6,163.52,163.56,993.0,138.352,138.4112,138.3435,138.3773,993.0
2018-06-04 12:50:00,163.54,163.58,163.52,163.52,2200.0,138.3604,138.3943,138.3435,138.3435,2200.0
2018-06-04 12:55:00,163.56,163.62,163.51,163.52,3227.0,138.3773,138.4281,138.335,138.3435,3227.0
2018-06-04 13:00:00,163.55,163.59,163.53,163.59,4816.0,138.3689,138.4027,138.352,138.4027,4816.0
2018-06-04 13:05:00,163.52,163.56,163.37,163.4,3478.0,138.3435,138.3773,138.2166,138.242,3478.0
2018-06-04 13:10:00,163.42,163.43,163.34,163.37,4226.0,138.2589,138.2674,138.1912,138.2166,4226.0
2018-06-04 13:15:00,163.38,163.41,163.37,163.38,2451.0,138.2251,138.2504,138.2166,138.2251,2451.0
2018-06-04 13:20:00,163.39,163.41,163.33,163.39,3348.0,138.2335,138.2504,138.1828,138.2335,3348.0
2018-06-04 13:25:00,163.38,163.38,163.32,163.34,1800.0,138.2251,138.2251,138.1743,138.1912,1800.0
2018-06-04 13:30:00,163.37,163.37,163.2,163.2,4309.0,138.2166,138.2166,138.0728,138.0728,4309.0
2018-06-04 13:35:00,163.19,163.3,163.17,163.3,2600.0,138.0643,138.1574,138.0474,138.1574,2600.0
2018-06-04 13:40:00,163.21,163.3,163.21,163.27,1644.0,138.0812,138.1574,138.0812,138.132,1644.0
2018-06-04 13:45:00,163.27,163.29,163.2,163.23,3967.0,138.132,138.1489,138.0728,138.0981,3967.0
2018-06-04 13:50:00,163.22,163.22,163.12,163.15,3770.0,138.0897,138.0897,138.0051,138.0305,3770.0
2018-06-04 13:55:00,163.17,163.19,163.15,163.17,2285.0,138.0474,138.0643,138.0305,138.0474,2285.0
2018-06-04 14:00:00,163.19,163.23,163.15,163.2,2438.0,138.0643,138.0981,138.0305,138.0728,2438.0
2018-06-04 14:05:00,163.21,163.25,163.16,163.25,1600.0,138.0812,138.1151,138.0389,138.1151,1600.0
2018-06-04 14:10:00,163.19,163.25,163.17,163.25,1192.0,138.0643,138.1151,138.0474,138.1151,1192.0
2018-06-04 14:15:00,163.21,163.28,163.15,163.17,3794.0,138.0812,138.1404,138.0305,138.0474,3794.0
2018-06-04 14:20:00,163.15,163.22,163.14,163.21,1800.0,138.0305,138.0897,138.022,138.0812,1800.0
2018-06-04 14:25:00,163.18,163.27,163.16,163.17,10899.0,138.0558,138.132,138.0389,138.0474,10899.0
2018-06-04 14:30:00,163.14,163.2,163.1,163.13,3186.0,138.022,138.0728,137.9882,138.0135,3186.0
2018-06-04 14:35:00,163.14,163.17,163.09,163.13,3197.0,138.022,138.0474,137.9797,138.0135,3197.0
2018-06-04 14:40:00,163.09,163.24,163.06,163.24,3074.0,137.9797,138.1066,137.9543,138.1066,3074.0
2018-06-04 14:45:00,163.2,163.2,163.16,163.2,1930.0,138.0728,138.0728,138.0389,138.0728,1930.0
2018-06-04 14:50:00,163.2,163.22,163.13,163.17,4774.0,138.0728,138.0897,138.0135,138.0474,4774.0
2018-06-04 14:55:00,163.18,163.26,163.17,163.23,2844.0,138.0558,138.1235,138.0474,138.0981,2844.0
2018-06-04 15:00:00,163.2,163.26,163.18,163.26,1372.0,138.0728,138.1235,138.0558,138.1235,1372.0
2018-06-04 15:05:00,163.3,163.3,163.27,163.3,1400.0,138.1574,138.1574,138.132,138.1574,1400.0
2018-06-04 15:10:00,163.3,163.38,163.23,163.33,4795.0,138.1574,138.2251,138.0981,138.1828,4795.0
2018-06-04 15:15:00,163.33,163.35,163.3,163.34,1076.0,138.1828,138.1997,138.1574,138.1912,1076.0
2018-06-04 15:20:00,163.34,163.39,163.31,163.33,4155.0,138.1912,138.2335,138.1658,138.1828,4155.0
2018-06-04 15:25:00,163.38,163.45,163.38,163.4,2439.0,138.2251,138.2843,138.2251,138.242,2439.0
2018-06-04 15:30:00,163.4,163.55,163.3,163.52,14597.0,138.242,138.3689,138.1574,138.3435,14597.0
2018-06-04 15:35:00,163.5,163.61,163.47,163.59,9370.0,138.3266,138.4196,138.3012,138.4027,9370.0
2018-06-04 15:40:00,163.55,163.61,163.55,163.58,9090.0,138.3689,138.4196,138.3689,138.3943,9090.0
2018-06-04 15:45:00,163.6,163.64,163.42,163.56,16964.0,138.4112,138.445,138.2589,138.3773,16964.0
2018-06-04 15:50:00,163.56,163.63,163.49,163.49,14961.0,138.3773,138.4366,138.3181,138.3181,14961.0
2018-06-04 15:55:00,163.52,163.57,163.47,163.51,36028.0,138.3435,138.3858,138.3012,138.335,36028.0
2018-06-05 09:30:00,163.59,164.55,163.53,164.13,14377.0,138.4027,139.2149,138.352,138.8596,14377.0
2018-06-05 09:35:00,163.97,164.31,163.96,163.96,1546.0,138.7242,139.0119,138.7158,138.7158,1546.0
2018-06-05 09:40:00,163.84,164.09,163.84,164.02,2350.0,138.6142,138.8257,138.6142,138.7665,2350.0
2018-06-05 09:45:00,164.02,164.44,164.02,164.34,5220.0,138.7665,139.1218,138.7665,139.0372,5220.0
2018-06-05 09:50:00,164.34,164.34,163.99,164.13,1000.0,139.0372,139.0372,138.7411,138.8596,1000.0
2018-06-05 09:55:00,164.25,164.4,164.25,164.4,1217.0,138.9611,139.088,138.9611,139.088,1217.0
2018-06-05 10:00:00,164.53,164.76,164.45,164.55,8065.0,139.198,139.3926,139.1303,139.2149,8065.0
2018-06-05 10:05:00,164.5,164.64,164.36,164.36,5908.0,139.1726,139.2911,139.0542,139.0542,5908.0
2018-06-05 10:10:00,164.34,164.36,164.03,164.05,3826.0,139.0372,139.0542,138.775,138.7919,3826.0
2018-06-05 10:15:00,164.09,164.24,164.09,164.24,3743.0,138.8257,138.9526,138.8257,138.9526,3743.0
2018-06-05 10:20:00,164.19,164.19,163.97,164.08,3260.0,138.9103,138.9103,138.7242,138.8173,3260.0
2018-06-05 10:25:00,164.11,164.41,164.1,164.41,2362.0,138.8427,139.0965,138.8342,139.0965,2362.0
2018-06-05 10:30:00,164.32,164.39,164.1,164.25,1900.0,139.0203,139.0795,138.8342,138.9611,1900.0
2018-06-05 10:35:00,164.1,164.18,164.05,164.05,2341.0,138.8342,138.9019,138.7919,138.7919,2341.0
2018-06-05 10:40:00,164.05,164.12,164.05,164.08,2665.0,138.7919,138.8511,138.7919,138.8173,2665.0
2018-06-05 10:45:00,164.11,164.16,164.01,164.08,2900.0,138.8427,138.885,138.7581,138.8173,2900.0
2018-06-05 10:50:00,164.08,164.33,164.08,164.13,4279.0,138.8173,139.0288,138.8173,138.8596,4279.0
2018-06-05 10:55:00,164.13,164.19,164.06,164.06,3192.0,138.8596,138.9103,138.8004,138.8004,3192.0
2018-06-05 11:00:00,164.11,164.32,164.07,164.08,14036.0,138.8427,139.0203,138.8088,138.8173,14036.0
2018-06-05 11:05:00,164.17,164.29,164.06,164.07,5163.0,138.8934,138.9949,138.8004,138.8088,5163.0
2018-06-05 11:10:00,164.11,164.33,164.09,164.29,4300.0,138.8427,139.0288,138.8257,138.9949,4300.0
2018-06-05 11:15:00,164.35,164.41,164.29,164.39,2900.0,139.0457,139.0965,138.9949,139.0795,2900.0
2018-06-05 11:20:00,164.39,164.39,164.19,164.19,3611.0,139.0795,139.0795,138.9103,138.9103,3611.0
2018-06-05 11:25:00,164.19,164.29,164.15,164.21,4153.0,138.9103,138.9949,138.8765,138.9273,4153.0
2018-06-05 11:30:00,164.25,164.32,164.24,164.3,2400.0,138.9611,139.0203,138.9526,139.0034,2400.0
2018-06-05 11:35:00,164.28,164.37,164.21,164.37,4184.0,138.9865,139.0626,138.9273,139.0626,4184.0
2018-06-05 11:40:00,164.38,164.38,164.09,164.1,4200.0,139.0711,139.0711,138.8257,138.8342,4200.0
2018-06-05 11:45:00,164.08,164.11,164.02,164.11,3600.0,138.8173,138.8427,138.7665,138.8427,3600.0
2018-06-05 11:50:00,164.12,164.22,164.12,164.19,3093.0,138.8511,138.9357,138.8511,138.9103,3093.0
2018-06-05 11:55:00,164.21,164.37,164.21,164.33,5567.0,138.9273,139.0626,138.9273,139.0288,5567.0
2018-06-05 12:00:00,164.3,164.3,164.07,164.07,4945.0,139.0034,139.0034,138.8088,138.8088,4945.0
2018-06-05 12:05:00,164.05,164.15,163.97,164.14,2962.0,138.7919,138.8765,138.7242,138.868,2962.0
2018-06-05 12:10:00,164.2,164.25,164.07,164.07,2713.0,138.9188,138.9611,138.8088,138.8088,2713.0
2018-06-05 12:15:00,164.04,164.08,163.99,164.02,3490.0,138.7834,138.8173,138.7411,138.7665,3490.0
2018-06-05 12:20:00,163.99,163.99,163.92,163.92,1500.0,138.7411,138.7411,138.6819,138.6819,1500.0
2018-06-05 12:25:00,163.95,164.04,163.95,164.01,3336.0,138.7073,138.7834,138.7073,138.7581,3336.0
2018-06-05 12:30:00,163.98,163.98,163.88,163.9,2351.0,138.7327,138.7327,138.6481,138.665,2351.0
2018-06-05 12:35:00,163.94,163.95,163.92,163.94,1952.0,138.6988,138.7073,138.6819,138.6988,1952.0
2018-06-05 12:40:00,163.87,163.96,163.87,163.91,1933.0,138.6396,138.7158,138.6396,138.6734,1933.0
2018-06-05 12:45:00,163.94,163.96,163.83,163.84,4173.0,138.6988,138.7158,138.6058,138.6142,4173.0
2018-06-05 12:50:00,163.81,163.96,163.8,163.96,2101.0,138.5888,138.7158,138.5804,138.7158,2101.0
2018-06-05 12:55:00,163.95,164.08,163.94,164.0,3520.0,138.7073,138.8173,138.6988,138.7496,3520.0
2018-06-05 13:00:00,164.0,164.08,163.98,164.03,11578.0,138.7496,138.8173,138.7327,138.775,11578.0
2018-06-05 13:05:00,164.06,164.11,164.02,164.08,3800.0,138.8004,138.8427,138.7665,138.8173,3800.0
2018-06-05 13:10:00,164.09,164.36,164.09,164.32,3979.0,138.8257,139.0542,138.8257,139.0203,3979.0
2018-06-05 13:15:00,164.28,164.39,164.23,164.23,6889.0,138.9865,139.0795,138.9442,138.9442,6889.0
2018-06-05 13:20:00,164.28,164.34,164.24,164.33,9208.0,138.9865,139.0372,138.9526,139.0288,9208.0
2018-06-05 13:25:00,164.3,164.38,164.27,164.31,4691.0,139.0034,139.0711,138.978,139.0119,4691.0
2018-06-05 13:30:00,164.3,164.32,164.23,164.23,1858.0,139.0034,139.0203,138.9442,138.9442,1858.0
2018-06-05 13:35:00,164.27,164.36,164.26,164.28,7850.0,138.978,139.0542,138.9696,138.9865,7850.0
2018-06-05 13:40:00,164.28,164.28,164.23,164.25,1865.0,138.9865,138.9865,138.9442,138.9611,1865.0
2018-06-05 13:45:00,164.25,164.28,164.19,164.19,4235.0,138.9611,138.9865,138.9103,138.9103,4235.0
2018-06-05 13:50:00,164.2,164.23,164.17,164.19,2264.0,138.9188,138.9442,138.8934,138.9103,2264.0
2018-06-05 13:55:00,164.21,164.3,164.2,164.3,2608.0,138.9273,139.0034,138.9188,139.0034,2608.0
2018-06-05 14:00:00,164.32,164.32,164.25,164.32,4019.0,139.0203,139.0203,138.9611,139.0203,4019.0
2018-06-05 14:05:00,164.36,164.37,164.31,164.35,5142.0,139.0542,139.0626,139.0119,139.0457,5142.0
2018-06-05 14:10:00,164.35,164.4,164.34,164.36,4468.0,139.0457,139.088,139.0372,139.0542,4468.0
2018-06-05 14:15:00,164.38,164.61,164.38,164.56,3586.0,139.0711,139.2657,139.0711,139.2234,3586.0
2018-06-05 14:20:00,164.6,164.66,164.57,164.58,5471.0,139.2572,139.308,139.2318,139.2403,5471.0
2018-06-05 14:25:00,164.64,164.64,164.53,164.53,5252.0,139.2911,139.2911,139.198,139.198,5252.0
2018-06-05 14:30:00,164.52,164.58,164.48,164.58,4914.0,139.1895,139.2403,139.1557,139.2403,4914.0
2018-06-05 14:35:00,164.57,164.57,164.48,164.52,4143.0,139.2318,139.2318,139.1557,139.1895,4143.0
2018-06-05 14:40:00,164.49,164.55,164.49,164.55,1800.0,139.1641,139.2149,139.1641,139.2149,1800.0
2018-06-05 14:45:00,164.56,164.62,164.56,164.57,6225.0,139.2234,139.2741,139.2234,139.2318,6225.0
2018-06-05 14:50:00,164.57,164.73,164.57,164.7,4269.0,139.2318,139.3672,139.2318,139.3418,4269.0
2018-06-05 14:55:00,164.7,164.71,164.67,164.67,3433.0,139.3418,139.3503,139.3164,139.3164,3433.0
2018-06-05 15:00:00,164.67,164.87,164.67,164.78,7342.0,139.3164,139.4856,139.3164,139.4095,7342.0
2018-06-05 15:05:00,164.79,164.81,164.6,164.67,9050.0,139.418,139.4349,139.2572,139.3164,9050.0
2018-06-05 15:10:00,164.64,164.73,164.48,164.48,8553.0,139.2911,139.3672,139.1557,139.1557,8553.0
2018-06-05 15:15:00,164.5,164.69,164.45,164.69,4384.0,139.1726,139.3334,139.1303,139.3334,4384.0
2018-06-05 15:20:00,164.7,164.73,164.59,164.59,10144.0,139.3418,139.3672,139.2488,139.2488,10144.0
2018-06-05 15:25:00,164.64,164.76,164.64,164.76,2809.0,139.2911,139.3926,139.2911,139.3926,2809.0
2018-06-05 15:30:00,164.72,164.83,164.71,164.79,11377.0,139.3587,139.4518,139.3503,139.418,11377.0
2018-06-05 15:35:00,164.8,164.99,164.78,164.92,11892.0,139.4264,139.5872,139.4095,139.5279,11892.0
2018-06-05 15:40:00,164.9,164.9,164.76,164.76,11614.0,139.511,139.511,139.3926,139.3926,11614.0
2018-06-05 15:45:00,164.76,164.91,164.71,164.88,25636.0,139.3926,139.5195,139.3503,139.4941,25636.0
2018-06-05 15:50:00,164.86,164.93,164.78,164.82,17499.0,139.4772,139.5364,139.4095,139.4433,17499.0
2018-06-05 15:55:00,164.83,165.04,164.8,164.88,51918.0,139.4518,139.6295,139.4264,139.4941,51918.0
2018-06-06 09:30:00,165.16,165.81,165.0,165.63,11568.0,139.731,140.2809,139.5956,140.1286,11568.0
2018-06-06 09:35:00,165.79,165.79,165.25,165.74,5722.0,140.264,140.264,139.8071,140.2217,5722.0
2018-06-06 09:40:00,165.74,166.01,165.14,165.63,6823.0,140.2217,140.4501,139.7141,140.1286,6823.0
2018-06-06 09:45:00,165.65,165.8,165.48,165.56,2699.0,140.1455,140.2725,140.0017,140.0694,2699.0
2018-06-06 09:50:00,165.46,165.68,165.35,165.47,7062.0,139.9848,140.1709,139.8917,139.9933,7062.0
2018-06-06 09:55:00,165.49,165.49,165.17,165.28,7228.0,140.0102,140.0102,139.7395,139.8325,7228.0
2018-06-06 10:00:00,165.26,165.26,164.95,165.04,3079.0,139.8156,139.8156,139.5533,139.6295,3079.0
2018-06-06 10:05:00,165.05,165.17,164.99,165.0,4608.0,139.6379,139.7395,139.5872,139.5956,4608.0
2018-06-06 10:10:00,165.05,165.17,164.93,165.17,5579.0,139.6379,139.7395,139.5364,139.7395,5579.0
2018-06-06 10:15:00,165.14,165.27,164.97,165.02,4212.0,139.7141,139.8241,139.5702,139.6125,4212.0
2018-06-06 10:20:00,165.07,165.21,164.9,165.07,5900.0,139.6548,139.7733,139.511,139.6548,5900.0
2018-06-06 10:25:00,165.1,165.18,165.03,165.08,2600.0,139.6802,139.7479,139.621,139.6633,2600.0
2018-06-06 10:30:00,165.01,165.05,164.93,164.95,8617.0,139.6041,139.6379,139.5364,139.5533,8617.0
2018-06-06 10:35:00,164.97,165.04,164.93,164.99,2370.0,139.5702,139.6295,139.5364,139.5872,2370.0
2018-06-06 10:40:00,165.0,165.1,164.79,164.79,12720.0,139.5956,139.6802,139.418,139.418,12720.0
2018-06-06 10:45:00,164.84,164.95,164.64,164.64,1100.0,139.4603,139.5533,139.2911,139.2911,1100.0
2018-06-06 10:50:00,164.78,164.9,164.78,164.9,1129.0,139.4095,139.511,139.4095,139.511,1129.0
2018-06-06 10:55:00,164.91,165.1,164.91,165.09,1936.0,139.5195,139.6802,139.5195,139.6718,1936.0
2018-06-06 11:00:00,165.15,165.78,165.15,165.78,6242.0,139.7225,140.2555,139.7225,140.2555,6242.0
2018-06-06 11:05:00,165.73,165.96,165.66,165.96,2985.0,140.2132,140.4078,140.154,140.4078,2985.0
2018-06-06 11:10:00,165.96,165.96,165.82,165.94,4404.0,140.4078,140.4078,140.2894,140.3909,4404.0
2018-06-06 11:15:00,165.97,166.08,165.9,166.08,3353.0,140.4163,140.5093,140.3571,140.5093,3353.0
2018-06-06 11:20:00,166.06,166.36,166.01,166.35,6700.0,140.4924,140.7462,140.4501,140.7378,6700.0
2018-06-06 11:25:00,166.42,166.46,166.34,166.44,3700.0,140.797,140.8308,140.7293,140.8139,3700.0
2018-06-06 11:30:00,166.5,166.59,166.47,166.51,5493.0,140.8647,140.9408,140.8393,140.8731,5493.0
2018-06-06 11:35:00,166.55,166.64,166.52,166.52,5625.0,140.907,140.9831,140.8816,140.8816,5625.0
2018-06-06 11:40:00,166.59,166.76,166.59,166.76,2630.0,140.9408,141.0846,140.9408,141.0846,2630.0
2018-06-06 11:45:00,166.72,166.76,166.63,166.74,3300.0,141.0508,141.0846,140.9747,141.0677,3300.0
2018-06-06 11:50:00,166.75,166.75,166.41,166.41,5125.0,141.0762,141.0762,140.7885,140.7885,5125.0
2018-06-06 11:55:00,166.46,166.58,166.42,166.47,6838.0,140.8308,140.9324,140.797,140.8393,6838.0
2018-06-06 12:00:00,166.47,166.47,166.2,166.24,2699.0,140.8393,140.8393,140.6109,140.6447,2699.0
2018-06-06 12:05:00,166.25,166.36,166.24,166.31,2740.0,140.6532,140.7462,140.6447,140.7039,2740.0
2018-06-06 12:10:00,166.31,166.5,166.31,166.5,3515.0,140.7039,140.8647,140.7039,140.8647,3515.0
2018-06-06 12:15:00,166.45,166.56,166.42,166.47,5276.0,140.8224,140.9154,140.797,140.8393,5276.0
2018-06-06 12:20:00,166.49,166.55,166.44,166.5,6623.0,140.8562,140.907,140.8139,140.8647,6623.0
2018-06-06 12:25:00,166.55,166.58,166.48,166.57,4842.0,140.907,140.9324,140.8478,140.9239,4842.0
2018-06-06 12:30:00,166.51,166.56,166.47,166.47,6392.0,140.8731,140.9154,140.8393,140.8393,6392.0
2018-06-06 12:35:00,166.52,166.65,166.5,166.61,3387.0,140.8816,140.9916,140.8647,140.9577,3387.0
2018-06-06 12:40:00,166.68,166.8,166.64,166.75,2944.0,141.017,141.1185,140.9831,141.0762,2944.0
2018-06-06 12:45:00,166.77,166.9,166.73,166.8,5148.0,141.0931,141.2031,141.0593,141.1185,5148.0
2018-06-06 12:50:00,166.77,166.92,166.77,166.92,1908.0,141.0931,141.22,141.0931,141.22,1908.0
2018-06-06 12:55:00,166.92,166.97,166.87,166.97,6801.0,141.22,141.2623,141.1777,141.2623,6801.0
2018-06-06 13:00:00,166.98,167.05,166.93,166.97,6362.0,141.2708,141.33,141.2285,141.2623,6362.0
2018-06-06 13:05:00,166.98,167.23,166.97,167.23,4141.0,141.2708,141.4823,141.2623,141.4823,4141.0
2018-06-06 13:10:00,167.17,167.22,167.11,167.2,5672.0,141.4315,141.4738,141.3808,141.4569,5672.0
2018-06-06 13:15:00,167.16,167.22,167.15,167.16,4126.0,141.4231,141.4738,141.4146,141.4231,4126.0
2018-06-06 13:20:00,167.15,167.22,167.03,167.21,6546.0,141.4146,141.4738,141.3131,141.4654,6546.0
2018-06-06 13:25:00,167.27,167.38,167.19,167.2,3711.0,141.5161,141.6092,141.4484,141.4569,3711.0
2018-06-06 13:30:00,167.21,167.35,167.2,167.35,2993.0,141.4654,141.5838,141.4569,141.5838,2993.0
2018-06-06 13:35:00,167.35,167.36,167.29,167.3,6693.0,141.5838,141.5923,141.533,141.5415,6693.0
2018-06-06 13:40:00,167.3,167.3,167.13,167.17,3376.0,141.5415,141.5415,141.3977,141.4315,3376.0
2018-06-06 13:45:00,167.14,167.16,167.08,167.08,1800.0,141.4061,141.4231,141.3554,141.3554,1800.0
2018-06-06 13:50:00,167.15,167.19,167.13,167.17,2365.0,141.4146,141.4484,141.3977,141.4315,2365.0
2018-06-06 13:55:00,167.13,167.21,167.13,167.13,2870.0,141.3977,141.4654,141.3977,141.3977,2870.0
2018-06-06 14:00:00,167.16,167.18,167.11,167.17,3317.0,141.4231,141.44,141.3808,141.4315,3317.0
2018-06-06 14:05:00,167.18,167.22,167.0,167.02,5085.0,141.44,141.4738,141.2877,141.3046,5085.0
2018-06-06 14:10:00,167.05,167.11,167.02,167.06,4971.0,141.33,141.3808,141.3046,141.3385,4971.0
2018-06-06 14:15:00,167.01,167.1,167.01,167.08,2622.0,141.2962,141.3723,141.2962,141.3554,2622.0
2018-06-06 14:20:00,167.12,167.16,167.0,167.0,4577.0,141.3892,141.4231,141.2877,141.2877,4577.0
2018-06-06 14:25:00,166.98,167.03,166.97,167.03,4104.0,141.2708,141.3131,141.2623,141.3131,4104.0
2018-06-06 14:30:00,167.03,167.17,167.03,167.15,5366.0,141.3131,141.4315,141.3131,141.4146,5366.0
2018-06-06 14:35:00,167.15,167.34,167.15,167.34,6127.0,141.4146,141.5753,141.4146,141.5753,6127.0
2018-06-06 14:40:00,167.33,167.53,167.33,167.52,8606.0,141.5669,141.7361,141.5669,141.7276,8606.0
2018-06-06 14:45:00,167.56,167.65,167.5,167.63,6401.0,141.7615,141.8376,141.7107,141.8207,6401.0
2018-06-06 14:50:00,167.62,167.62,167.47,167.47,3340.0,141.8122,141.8122,141.6853,141.6853,3340.0
2018-06-06 14:55:00,167.47,167.48,167.37,167.47,4700.0,141.6853,141.6938,141.6007,141.6853,4700.0
2018-06-06 15:00:00,167.45,167.56,167.42,167.47,13184.0,141.6684,141.7615,141.643,141.6853,13184.0
2018-06-06 15:05:00,167.44,167.52,167.37,167.39,11331.0,141.66,141.7276,141.6007,141.6176,11331.0
2018-06-06 15:10:00,167.4,167.48,167.37,167.44,6689.0,141.6261,141.6938,141.6007,141.66,6689.0
2018-06-06 15:15:00,167.46,167.53,167.45,167.52,11382.0,141.6769,141.7361,141.6684,141.7276,11382.0
2018-06-06 15:20:00,167.5,167.51,167.38,167.39,37348.0,141.7107,141.7192,141.6092,141.6176,37348.0
2018-06-06 15:25:00,167.38,167.45,167.38,167.43,7552.0,141.6092,141.6684,141.6092,141.6515,7552.0
2018-06-06 15:30:00,167.43,167.43,167.29,167.29,10138.0,141.6515,141.6515,141.533,141.533,10138.0
2018-06-06 15:35:00,167.28,167.41,167.28,167.4,16490.0,141.5246,141.6346,141.5246,141.6261,16490.0
2018-06-06 15:40:00,167.39,167.45,167.38,167.45,16270.0,141.6176,141.6684,141.6092,141.6684,16270.0
2018-06-06 15:45:00,167.45,167.46,167.36,167.36,25277.0,141.6684,141.6769,141.5923,141.5923,25277.0
2018-06-06 15:50:00,167.37,167.38,167.06,167.08,25295.0,141.6007,141.6092,141.3385,141.3554,25295.0
2018-06-06 15:55:00,167.09,167.82,167.09,167.72,111167.0,141.3638,141.9814,141.3638,141.8968,111167.0
2018-06-07 09:30:00,167.51,167.54,167.32,167.41,9612.0,141.7192,141.7446,141.5584,141.6346,9612.0
2018-06-07 09:35:00,167.39,167.74,167.08,167.74,2734.0,141.6176,141.9138,141.3554,141.9138,2734.0
2018-06-07 09:40:00,167.48,167.88,167.31,167.75,7900.0,141.6938,142.0322,141.55,141.9222,7900.0
2018-06-07 09:45:00,167.95,167.95,167.76,167.87,500.0,142.0914,142.0914,141.9307,142.0237,500.0
2018-06-07 09:50:00,167.87,168.0,167.7,167.75,12947.0,142.0237,142.1337,141.8799,141.9222,12947.0
2018-06-07 09:55:00,167.73,167.75,167.33,167.33,3899.0,141.9053,141.9222,141.5669,141.5669,3899.0
2018-06-07 10:00:00,167.35,167.69,167.35,167.66,3020.0,141.5838,141.8715,141.5838,141.8461,3020.0
2018-06-07 10:05:00,167.7,167.7,167.2,167.32,3218.0,141.8799,141.8799,141.4569,141.5584,3218.0
2018-06-07 10:10:00,167.33,167.68,167.32,167.42,22746.0,141.5669,141.863,141.5584,141.643,22746.0
2018-06-07 10:15:00,167.43,167.68,167.43,167.68,9426.0,141.6515,141.863,141.6515,141.863,9426.0
2018-06-07 10:20:00,167.66,167.72,167.55,167.59,3230.0,141.8461,141.8968,141.753,141.7869,3230.0
2018-06-07 10:25:00,167.56,167.6,167.44,167.48,3385.0,141.7615,141.7953,141.66,141.6938,3385.0
2018-06-07 10:30:00,167.47,167.58,167.46,167.55,3783.0,141.6853,141.7784,141.6769,141.753,3783.0
2018-06-07 10:35:00,167.5,167.5,167.1,167.27,4977.0,141.7107,141.7107,141.3723,141.5161,4977.0
2018-06-07 10:40:00,167.3,167.39,167.22,167.31,8002.0,141.5415,141.6176,141.4738,141.55,8002.0
2018-06-07 10:45:00,167.31,167.45,167.17,167.45,4700.0,141.55,141.6684,141.4315,141.6684,4700.0
2018-06-07 10:50:00,167.4,167.41,167.16,167.32,4460.0,141.6261,141.6346,141.4231,141.5584,4460.0
2018-06-07 10:55:00,167.31,167.31,167.14,167.21,10029.0,141.55,141.55,141.4061,141.4654,10029.0
2018-06-07 11:00:00,167.26,167.38,167.16,167.38,4346.0,141.5077,141.6092,141.4231,141.6092,4346.0
2018-06-07 11:05:00,167.35,167.39,167.18,167.26,6661.0,141.5838,141.6176,141.44,141.5077,6661.0
2018-06-07 11:10:00,167.26,167.63,167.21,167.55,4200.0,141.5077,141.8207,141.4654,141.753,4200.0
2018-06-07 11:15:00,167.68,167.68,167.35,167.45,2221.0,141.863,141.863,141.5838,141.6684,2221.0
2018-06-07 11:20:00,167.39,167.42,167.21,167.21,3068.0,141.6176,141.643,141.4654,141.4654,3068.0
2018-06-07 11:25:00,167.23,167.29,167.1,167.17,9349.0,141.4823,141.533,141.3723,141.4315,9349.0
2018-06-07 11:30:00,167.17,167.28,167.15,167.28,7294.0,141.4315,141.5246,141.4146,141.5246,7294.0
2018-06-07 11:35:00,167.25,167.29,167.1,167.29,10653.0,141.4992,141.533,141.3723,141.533,10653.0
2018-06-07 11:40:00,167.29,167.34,167.16,167.21,5607.0,141.533,141.5753,141.4231,141.4654,5607.0
2018-06-07 11:45:00,167.19,167.25,167.14,167.18,18010.0,141.4484,141.4992,141.4061,141.44,18010.0
2018-06-07 11:50:00,167.16,167.31,167.15,167.27,5345.0,141.4231,141.55,141.4146,141.5161,5345.0
2018-06-07 11:55:00,167.28,167.31,167.24,167.27,2538.0,141.5246,141.55,141.4907,141.5161,2538.0
2018-06-07 12:00:00,167.3,167.33,167.2,167.2,5617.0,141.5415,141.5669,141.4569,141.4569,5617.0
2018-06-07 12:05:00,167.24,167.26,167.15,167.21,4360.0,141.4907,141.5077,141.4146,141.4654,4360.0
2018-06-07 12:10:00,167.19,167.33,167.16,167.31,3753.0,141.4484,141.5669,141.4231,141.55,3753.0
2018-06-07 12:15:00,167.31,167.31,167.2,167.22,3158.0,141.55,141.55,141.4569,141.4738,3158.0
2018-06-07 12:20:00,167.21,167.25,167.18,167.25,3857.0,141.4654,141.4992,141.44,141.4992,3857.0
2018-06-07 12:25:00,167.25,167.27,167.2,167.22,4300.0,141.4992,141.5161,141.4569,141.4738,4300.0
2018-06-07 12:30:00,167.24,167.25,167.1,167.17,4465.0,141.4907,141.4992,141.3723,141.4315,4465.0
2018-06-07 12:35:00,167.18,167.18,167.15,167.16,510.0,141.44,141.44,141.4146,141.4231,510.0
2018-06-07 12:40:00,167.21,167.21,167.0,167.0,3880.0,141.4654,141.4654,141.2877,141.2877,3880.0
2018-06-07 12:45:00,167.04,167.07,166.83,166.89,5359.0,141.3215,141.3469,141.1439,141.1946,5359.0
2018-06-07 12:50:00,166.91,167.02,166.85,167.02,2308.0,141.2116,141.3046,141.1608,141.3046,2308.0
2018-06-07 12:55:00,167.01,167.4,166.96,167.22,32280.0,141.2962,141.6261,141.2539,141.4738,32280.0
2018-06-07 13:00:00,167.26,167.3,167.25,167.27,908.0,141.5077,141.5415,141.4992,141.5161,908.0
2018-06-07 13:05:00,167.3,167.34,167.17,167.18,20378.0,141.5415,141.5753,141.4315,141.44,20378.0
2018-06-07 13:10:00,167.18,167.33,167.07,167.07,15567.0,141.44,141.5669,141.3469,141.3469,15567.0
2018-06-07 13:15:00,167.14,167.21,166.96,167.2,12755.0,141.4061,141.4654,141.2539,141.4569,12755.0
2018-06-07 13:20:00,167.17,167.22,167.08,167.08,7471.0,141.4315,141.4738,141.3554,141.3554,7471.0
2018-06-07 13:25:00,167.13,167.22,167.09,167.12,4017.0,141.3977,141.4738,141.3638,141.3892,4017.0
2018-06-07 13:30:00,167.12,167.15,166.98,167.07,4348.0,141.3892,141.4146,141.2708,141.3469,4348.0
2018-06-07 13:35:00,166.99,167.05,166.85,166.87,4419.0,141.2792,141.33,141.1608,141.1777,4419.0
2018-06-07 13:40:00,166.83,166.97,166.83,166.92,4000.0,141.1439,141.2623,141.1439,141.22,4000.0
2018-06-07 13:45:00,166.91,167.29,166.91,167.27,5636.0,141.2116,141.533,141.2116,141.5161,5636.0
2018-06-07 13:50:00,167.24,167.25,167.03,167.03,2600.0,141.4907,141.4992,141.3131,141.3131,2600.0
2018-06-07 13:55:00,167.06,167.06,166.97,166.97,983.0,141.3385,141.3385,141.2623,141.2623,983.0
2018-06-07 14:00:00,166.96,167.0,166.82,166.98,4400.0,141.2539,141.2877,141.1354,141.2708,4400.0
2018-06-07 14:05:00,167.1,167.18,167.03,167.14,2926.0,141.3723,141.44,141.3131,141.4061,2926.0
2018-06-07 14:10:00,167.14,167.19,167.09,167.19,2597.0,141.4061,141.4484,141.3638,141.4484,2597.0
2018-06-07 14:15:00,167.23,167.35,167.2,167.29,4103.0,141.4823,141.5838,141.4569,141.533,4103.0
2018-06-07 14:20:00,167.26,167.27,167.12,167.27,6879.0,141.5077,141.5161,141.3892,141.5161,6879.0
2018-06-07 14:25:00,167.3,167.31,167.12,167.17,4958.0,141.5415,141.55,141.3892,141.4315,4958.0
2018-06-07 14:30:00,167.18,167.27,167.09,167.25,7669.0,141.44,141.5161,141.3638,141.4992,7669.0
2018-06-07 14:35:00,167.24,167.24,167.09,167.09,6200.0,141.4907,141.4907,141.3638,141.3638,6200.0
2018-06-07 14:40:00,167.07,167.12,166.99,167.04,3219.0,141.3469,141.3892,141.2792,141.3215,3219.0
2018-06-07 14:45:00,167.01,167.2,167.01,167.2,5798.0,141.2962,141.4569,141.2962,141.4569,5798.0
2018-06-07 14:50:00,167.18,167.18,167.08,167.13,6156.0,141.44,141.44,141.3554,141.3977,6156.0
2018-06-07 14:55:00,167.09,167.11,166.87,166.89,10192.0,141.3638,141.3808,141.1777,141.1946,10192.0
2018-06-07 15:00:00,166.89,166.9,166.76,166.81,9107.0,141.1946,141.2031,141.0846,141.1269,9107.0
2018-06-07 15:05:00,166.82,166.85,166.5,166.51,9877.0,141.1354,141.1608,140.8647,140.8731,9877.0
2018-06-07 15:10:00,166.46,166.53,166.39,166.5,5075.0,140.8308,140.8901,140.7716,140.8647,5075.0
2018-06-07 15:15:00,166.51,166.79,166.51,166.74,8071.0,140.8731,141.11,140.8731,141.0677,8071.0
2018-06-07 15:20:00,166.75,166.85,166.69,166.83,24451.0,141.0762,141.1608,141.0254,141.1439,24451.0
2018-06-07 15:25:00,166.8,167.08,166.77,166.95,23215.0,141.1185,141.3554,141.0931,141.2454,23215.0
2018-06-07 15:30:00,166.96,166.98,166.83,166.86,9242.0,141.2539,141.2708,141.1439,141.1693,9242.0
2018-06-07 15:35:00,166.87,167.24,166.86,167.21,6578.0,141.1777,141.4907,141.1693,141.4654,6578.0
2018-06-07 15:40:00,167.22,167.36,167.22,167.28,16555.0,141.4738,141.5923,141.4738,141.5246,16555.0
2018-06-07 15:45:00,167.25,167.34,167.0,167.02,25862.0,141.4992,141.5753,141.2877,141.3046,25862.0
2018-06-07 15:50:00,167.04,167.43,167.03,167.39,13615.0,141.3215,141.6515,141.3131,141.6176,13615.0
2018-06-07 15:55:00,167.36,167.82,167.19,167.72,148895.0,141.5923,141.9814,141.4484,141.8968,148895.0
2018-06-08 09:30:00,167.73,167.73,166.58,167.09,15321.0,141.9053,141.9053,140.9324,141.3638,15321.0
2018-06-08 09:35:00,167.09,167.52,167.08,167.28,1629.0,141.3638,141.7276,141.3554,141.5246,1629.0
2018-06-08 09:40:00,167.1,167.3,167.09,167.17,3101.0,141.3723,141.5415,141.3638,141.4315,3101.0
2018-06-08 09:45:00,167.2,167.25,166.78,166.78,1937.0,141.4569,141.4992,141.1016,141.1016,1937.0
2018-06-08 09:50:00,166.91,167.13,166.71,167.09,8996.0,141.2116,141.3977,141.0423,141.3638,8996.0
2018-06-08 09:55:00,167.13,167.64,166.96,167.53,18710.0,141.3977,141.8292,141.2539,141.7361,18710.0
2018-06-08 10:00:00,167.57,167.59,167.09,167.23,5108.0,141.7699,141.7869,141.3638,141.4823,5108.0
2018-06-08 10:05:00,167.25,167.4,167.2,167.21,1426.0,141.4992,141.6261,141.4569,141.4654,1426.0
2018-06-08 10:10:00,167.32,167.49,167.17,167.19,9097.0,141.5584,141.7023,141.4315,141.4484,9097.0
2018-06-08 10:15:00,167.21,167.29,167.2,167.29,1952.0,141.4654,141.533,141.4569,141.533,1952.0
2018-06-08 10:20:00,167.31,167.41,167.15,167.24,4654.0,141.55,141.6346,141.4146,141.4907,4654.0
2018-06-08 10:25:00,167.28,167.44,167.28,167.37,1800.0,141.5246,141.66,141.5246,141.6007,1800.0
2018-06-08 10:30:00,167.35,167.39,167.26,167.26,2668.0,141.5838,141.6176,141.5077,141.5077,2668.0
2018-06-08 10:35:00,167.3,167.41,167.14,167.14,2999.0,141.5415,141.6346,141.4061,141.4061,2999.0
2018-06-08 10:40:00,167.14,167.27,166.95,167.26,4628.0,141.4061,141.5161,141.2454,141.5077,4628.0
2018-06-08 10:45:00,167.2,167.31,167.16,167.28,4339.0,141.4569,141.55,141.4231,141.5246,4339.0
2018-06-08 10:50:00,167.27,167.38,167.25,167.38,3908.0,141.5161,141.6092,141.4992,141.6092,3908.0
2018-06-08 10:55:00,167.36,167.56,167.36,167.51,4082.0,141.5923,141.7615,141.5923,141.7192,4082.0
2018-06-08 11:00:00,167.51,167.59,167.48,167.48,5011.0,141.7192,141.7869,141.6938,141.6938,5011.0
2018-06-08 11:05:00,167.51,167.72,167.48,167.72,4407.0,141.7192,141.8968,141.6938,141.8968,4407.0
2018-06-08 11:10:00,167.72,167.81,167.69,167.75,2548.0,141.8968,141.973,141.8715,141.9222,2548.0
2018-06-08 11:15:00,167.81,167.84,167.71,167.71,1972.0,141.973,141.9984,141.8884,141.8884,1972.0
2018-06-08 11:20:00,167.69,167.78,167.62,167.71,4321.0,141.8715,141.9476,141.8122,141.8884,4321.0
2018-06-08 11:25:00,167.7,167.93,167.68,167.78,4002.0,141.8799,142.0745,141.863,141.9476,4002.0
2018-06-08 11:30:00,167.91,167.92,167.71,167.9,3818.0,142.0576,142.066,141.8884,142.0491,3818.0
2018-06-08 11:35:00,167.82,167.87,167.77,167.83,3373.0,141.9814,142.0237,141.9391,141.9899,3373.0
2018-06-08 11:40:00,167.8,167.92,167.76,167.92,2200.0,141.9645,142.066,141.9307,142.066,2200.0
2018-06-08 11:45:00,167.98,167.98,167.64,167.75,3566.0,142.1168,142.1168,141.8292,141.9222,3566.0
2018-06-08 11:50:00,167.71,167.9,167.62,167.9,3025.0,141.8884,142.0491,141.8122,142.0491,3025.0
2018-06-08 11:55:00,167.92,167.98,167.87,167.92,2400.0,142.066,142.1168,142.0237,142.066,2400.0
2018-06-08 12:00:00,167.95,168.17,167.94,168.12,4762.0,142.0914,142.2776,142.083,142.2353,4762.0
2018-06-08 12:05:00,168.1,168.21,168.1,168.14,2400.0,142.2183,142.3114,142.2183,142.2522,2400.0
2018-06-08 12:10:00,168.2,168.35,168.19,168.3,7463.0,142.3029,142.4298,142.2945,142.3875,7463.0
2018-06-08 12:15:00,168.31,168.35,168.24,168.24,3406.0,142.396,142.4298,142.3368,142.3368,3406.0
2018-06-08 12:20:00,168.28,168.55,168.27,168.55,4827.0,142.3706,142.599,142.3622,142.599,4827.0
2018-06-08 12:25:00,168.47,168.66,168.45,168.65,7268.0,142.5314,142.6921,142.5144,142.6837,7268.0
2018-06-08 12:30:00,168.62,168.66,168.57,168.64,4025.0,142.6583,142.6921,142.616,142.6752,4025.0
2018-06-08 12:35:00,168.58,168.58,168.38,168.44,1800.0,142.6244,142.6244,142.4552,142.506,1800.0
2018-06-08 12:40:00,168.43,168.43,168.29,168.33,1782.0,142.4975,142.4975,142.3791,142.4129,1782.0
2018-06-08 12:45:00,168.27,168.31,168.21,168.23,1529.0,142.3622,142.396,142.3114,142.3283,1529.0
2018-06-08 12:50:00,168.19,168.21,168.14,168.14,1900.0,142.2945,142.3114,142.2522,142.2522,1900.0
2018-06-08 12:55:00,168.18,168.22,168.11,168.17,3300.0,142.286,142.3199,142.2268,142.2776,3300.0
2018-06-08 13:00:00,168.2,168.2,168.11,168.13,2106.0,142.3029,142.3029,142.2268,142.2437,2106.0
2018-06-08 13:05:00,168.17,168.4,168.17,168.39,1947.0,142.2776,142.4721,142.2776,142.4637,1947.0
2018-06-08 13:10:00,168.36,168.38,168.26,168.38,1249.0,142.4383,142.4552,142.3537,142.4552,1249.0
2018-06-08 13:15:00,168.37,168.38,168.3,168.36,1620.0,142.4468,142.4552,142.3875,142.4383,1620.0
2018-06-08 13:20:00,168.39,168.45,168.37,168.37,1800.0,142.4637,142.5144,142.4468,142.4468,1800.0
2018-06-08 13:25:00,168.34,168.47,168.3,168.46,2983.0,142.4214,142.5314,142.3875,142.5229,2983.0
2018-06-08 13:30:00,168.42,168.46,168.36,168.44,2425.0,142.4891,142.5229,142.4383,142.506,2425.0
2018-06-08 13:35:00,168.43,168.47,168.28,168.31,1714.0,142.4975,142.5314,142.3706,142.396,1714.0
2018-06-08 13:40:00,168.27,168.37,168.27,168.29,1660.0,142.3622,142.4468,142.3622,142.3791,1660.0
2018-06-08 13:45:00,168.3,168.41,168.29,168.38,4356.0,142.3875,142.4806,142.3791,142.4552,4356.0
2018-06-08 13:50:00,168.32,168.38,168.14,168.3,4100.0,142.4045,142.4552,142.2522,142.3875,4100.0
2018-06-08 13:55:00,168.26,168.27,168.19,168.2,1074.0,142.3537,142.3622,142.2945,142.3029,1074.0
2018-06-08 14:00:00,168.26,168.28,168.16,168.25,5048.0,142.3537,142.3706,142.2691,142.3452,5048.0
2018-06-08 14:05:00,168.26,168.38,168.26,168.38,3000.0,142.3537,142.4552,142.3537,142.4552,3000.0
2018-06-08 14:10:00,168.39,168.57,168.39,168.57,2820.0,142.4637,142.616,142.4637,142.616,2820.0
2018-06-08 14:15:00,168.59,168.6,168.49,168.55,3663.0,142.6329,142.6413,142.5483,142.599,3663.0
2018-06-08 14:20:00,168.46,168.53,168.39,168.53,2401.0,142.5229,142.5821,142.4637,142.5821,2401.0
2018-06-08 14:25:00,168.55,168.55,168.44,168.52,2600.0,142.599,142.599,142.506,142.5737,2600.0
2018-06-08 14:30:00,168.46,168.56,168.46,168.55,2989.0,142.5229,142.6075,142.5229,142.599,2989.0
2018-06-08 14:35:00,168.58,168.61,168.52,168.54,2813.0,142.6244,142.6498,142.5737,142.5906,2813.0
2018-06-08 14:40:00,168.59,168.63,168.57,168.59,5453.0,142.6329,142.6667,142.616,142.6329,5453.0
2018-06-08 14:45:00,168.56,168.61,168.51,168.52,8554.0,142.6075,142.6498,142.5652,142.5737,8554.0
2018-06-08 14:50:00,168.55,168.59,168.32,168.35,4066.0,142.599,142.6329,142.4045,142.4298,4066.0
2018-06-08 14:55:00,168.36,168.36,168.14,168.14,6844.0,142.4383,142.4383,142.2522,142.2522,6844.0
2018-06-08 15:00:00,168.15,168.24,168.14,168.22,1300.0,142.2606,142.3368,142.2522,142.3199,1300.0
2018-06-08 15:05:00,168.22,168.28,168.15,168.19,5983.0,142.3199,142.3706,142.2606,142.2945,5983.0
2018-06-08 15:10:00,168.14,168.29,168.13,168.22,2300.0,142.2522,142.3791,142.2437,142.3199,2300.0
2018-06-08 15:15:00,168.19,168.25,167.92,167.92,2600.0,142.2945,142.3452,142.066,142.066,2600.0
2018-06-08 15:20:00,167.96,168.18,167.94,168.05,4424.0,142.0999,142.286,142.083,142.176,4424.0
2018-06-08 15:25:00,168.02,168.02,167.87,167.87,9435.0,142.1507,142.1507,142.0237,142.0237,9435.0
2018-06-08 15:30:00,167.86,167.93,167.86,167.86,6898.0,142.0153,142.0745,142.0153,142.0153,6898.0
2018-06-08 15:35:00,167.86,168.03,167.86,168.0,7400.0,142.0153,142.1591,142.0153,142.1337,7400.0
2018-06-08 15:40:00,167.99,168.15,167.99,168.14,8219.0,142.1253,142.2606,142.1253,142.2522,8219.0
2018-06-08 15:45:00,168.16,168.33,168.16,168.24,11107.0,142.2691,142.4129,142.2691,142.3368,11107.0
2018-06-08 15:50:00,168.24,168.36,168.24,168.31,21694.0,142.3368,142.4383,142.3368,142.396,21694.0
2018-06-08 15:55:00,168.31,168.63,168.3,168.52,87167.0,142.396,142.6667,142.3875,142.5737,87167.0
2018-06-11 09:30:00,168.65,168.99,168.04,168.15,8912.0,142.6837,142.9713,142.1676,142.2606,8912.0
2018-06-11 09:35:00,168.02,168.4,168.02,168.24,1900.0,142.1507,142.4721,142.1507,142.3368,1900.0
2018-06-11 09:40:00,168.52,168.7,168.34,168.34,3000.0,142.5737,142.726,142.4214,142.4214,3000.0
2018-06-11 09:45:00,168.5,168.58,168.08,168.08,1700.0,142.5567,142.6244,142.2014,142.2014,1700.0
2018-06-11 09:50:00,168.25,168.52,168.25,168.52,11271.0,142.3452,142.5737,142.3452,142.5737,11271.0
2018-06-11 09:55:00,168.51,168.57,168.44,168.45,3616.0,142.5652,142.616,142.506,142.5144,3616.0
2018-06-11 10:00:00,168.54,168.73,168.54,168.67,3864.0,142.5906,142.7513,142.5906,142.7006,3864.0
2018-06-11 10:05:00,168.69,168.79,168.61,168.68,4348.0,142.7175,142.8021,142.6498,142.709,4348.0
2018-06-11 10:10:00,168.72,168.82,168.66,168.82,4600.0,142.7429,142.8275,142.6921,142.8275,4600.0
2018-06-11 10:15:00,168.79,168.88,168.71,168.88,5845.0,142.8021,142.8782,142.7344,142.8782,5845.0
2018-06-11 10:20:00,168.93,169.27,168.93,169.27,7219.0,142.9205,143.2082,142.9205,143.2082,7219.0
2018-06-11 10:25:00,169.22,169.39,169.18,169.23,8508.0,143.1659,143.3097,143.132,143.1744,8508.0
2018-06-11 10:30:00,169.23,169.38,169.14,169.14,5216.0,143.1744,143.3013,143.0982,143.0982,5216.0
2018-06-11 10:35:00,169.12,169.22,168.97,168.97,5300.0,143.0813,143.1659,142.9544,142.9544,5300.0
2018-06-11 10:40:00,168.94,168.94,168.48,168.51,5461.0,142.929,142.929,142.5398,142.5652,5461.0
2018-06-11 10:45:00,168.5,168.62,168.49,168.52,4202.0,142.5567,142.6583,142.5483,142.5737,4202.0
2018-06-11 10:50:00,168.53,168.73,168.53,168.55,4436.0,142.5821,142.7513,142.5821,142.599,4436.0
2018-06-11 10:55:00,168.59,168.68,168.52,168.59,4907.0,142.6329,142.709,142.5737,142.6329,4907.0
2018-06-11 11:00:00,168.62,168.78,168.62,168.7,4668.0,142.6583,142.7936,142.6583,142.726,4668.0
2018-06-11 11:05:00,168.69,168.74,168.64,168.72,3206.0,142.7175,142.7598,142.6752,142.7429,3206.0
2018-06-11 11:10:00,168.74,168.74,168.63,168.69,20437.0,142.7598,142.7598,142.6667,142.7175,20437.0
2018-06-11 11:15:00,168.75,168.98,168.75,168.97,11780.0,142.7683,142.9628,142.7683,142.9544,11780.0
2018-06-11 11:20:00,168.97,169.38,168.97,169.38,9595.0,142.9544,143.3013,142.9544,143.3013,9595.0
2018-06-11 11:25:00,169.35,169.47,169.13,169.13,10140.0,143.2759,143.3774,143.0897,143.0897,10140.0
2018-06-11 11:30:00,169.18,169.18,168.83,169.1,6821.0,143.132,143.132,142.8359,143.0644,6821.0
2018-06-11 11:35:00,169.1,169.28,169.08,169.24,4861.0,143.0644,143.2167,143.0474,143.1828,4861.0
2018-06-11 11:40:00,169.21,169.24,169.14,169.22,6237.0,143.1574,143.1828,143.0982,143.1659,6237.0
2018-06-11 11:45:00,169.25,169.25,169.16,169.21,6100.0,143.1913,143.1913,143.1151,143.1574,6100.0
2018-06-11 11:50:00,169.22,169.28,168.98,169.01,7659.0,143.1659,143.2167,142.9628,142.9882,7659.0
2018-06-11 11:55:00,168.95,169.09,168.88,169.09,2240.0,142.9375,143.0559,142.8782,143.0559,2240.0
2018-06-11 12:00:00,169.06,169.15,169.01,169.01,4528.0,143.0305,143.1067,142.9882,142.9882,4528.0
2018-06-11 12:05:00,169.04,169.21,169.01,169.21,5735.0,143.0136,143.1574,142.9882,143.1574,5735.0
2018-06-11 12:10:00,169.21,169.21,169.11,169.11,3333.0,143.1574,143.1574,143.0728,143.0728,3333.0
2018-06-11 12:15:00,169.11,169.21,169.08,169.08,5912.0,143.0728,143.1574,143.0474,143.0474,5912.0
2018-06-11 12:20:00,169.05,169.08,168.86,168.86,3816.0,143.0221,143.0474,142.8613,142.8613,3816.0
2018-06-11 12:25:00,168.93,169.01,168.93,168.97,3450.0,142.9205,142.9882,142.9205,142.9544,3450.0
2018-06-11 12:30:00,168.94,169.03,168.89,168.92,9101.0,142.929,143.0051,142.8867,142.9121,9101.0
2018-06-11 12:35:00,168.9,168.91,168.79,168.82,12341.0,142.8952,142.9036,142.8021,142.8275,12341.0
2018-06-11 12:40:00,168.76,169.0,168.76,168.9,15469.0,142.7767,142.9798,142.7767,142.8952,15469.0
2018-06-11 12:45:00,168.91,169.0,168.86,169.0,2777.0,142.9036,142.9798,142.8613,142.9798,2777.0
2018-06-11 12:50:00,168.93,169.09,168.93,169.05,7226.0,142.9205,143.0559,142.9205,143.0221,7226.0
2018-06-11 12:55:00,169.02,169.03,168.84,168.89,5145.0,142.9967,143.0051,142.8444,142.8867,5145.0
2018-06-11 13:00:00,168.97,168.97,168.78,168.78,2843.0,142.9544,142.9544,142.7936,142.7936,2843.0
2018-06-11 13:05:00,168.78,168.92,168.76,168.92,4564.0,142.7936,142.9121,142.7767,142.9121,4564.0
2018-06-11 13:10:00,168.93,168.98,168.91,168.98,2489.0,142.9205,142.9628,142.9036,142.9628,2489.0
2018-06-11 13:15:00,169.0,169.05,168.98,169.02,2551.0,142.9798,143.0221,142.9628,142.9967,2551.0
2018-06-11 13:20:00,168.93,168.95,168.88,168.93,4855.0,142.9205,142.9375,142.8782,142.9205,4855.0
2018-06-11 13:25:00,168.9,168.93,168.84,168.86,4153.0,142.8952,142.9205,142.8444,142.8613,4153.0
2018-06-11 13:30:00,168.9,168.91,168.86,168.86,2700.0,142.8952,142.9036,142.8613,142.8613,2700.0
2018-06-11 13:35:00,168.89,168.96,168.87,168.88,3905.0,142.8867,142.9459,142.8698,142.8782,3905.0
2018-06-11 13:40:00,168.93,168.95,168.84,168.95,2298.0,142.9205,142.9375,142.8444,142.9375,2298.0
2018-06-11 13:45:00,168.93,169.01,168.92,168.97,2304.0,142.9205,142.9882,142.9121,142.9544,2304.0
2018-06-11 13:50:00,169.01,169.01,168.85,168.93,2858.0,142.9882,142.9882,142.8529,142.9205,2858.0
2018-06-11 13:55:00,168.94,169.05,168.91,169.05,4607.0,142.929,143.0221,142.9036,143.0221,4607.0
2018-06-11 14:00:00,169.03,169.05,168.76,168.83,3734.0,143.0051,143.0221,142.7767,142.8359,3734.0
2018-06-11 14:05:00,168.79,168.96,168.79,168.95,12596.0,142.8021,142.9459,142.8021,142.9375,12596.0
2018-06-11 14:10:00,168.97,168.97,168.78,168.88,6157.0,142.9544,142.9544,142.7936,142.8782,6157.0
2018-06-11 14:15:00,168.88,168.96,168.86,168.95,4908.0,142.8782,142.9459,142.8613,142.9375,4908.0
2018-06-11 14:20:00,168.9,168.98,168.89,168.98,5473.0,142.8952,142.9628,142.8867,142.9628,5473.0
2018-06-11 14:25:00,168.97,169.0,168.91,168.93,6203.0,142.9544,142.9798,142.9036,142.9205,6203.0
2018-06-11 14:30:00,168.93,168.97,168.9,168.9,8494.0,142.9205,142.9544,142.8952,142.8952,8494.0
2018-06-11 14:35:00,168.9,168.9,168.74,168.74,9359.0,142.8952,142.8952,142.7598,142.7598,9359.0
2018-06-11 14:40:00,168.79,168.8,168.57,168.69,6919.0,142.8021,142.8106,142.616,142.7175,6919.0
2018-06-11 14:45:00,168.69,168.71,168.52,168.58,6446.0,142.7175,142.7344,142.5737,142.6244,6446.0
2018-06-11 14:50:00,168.58,168.6,168.47,168.52,9633.0,142.6244,142.6413,142.5314,142.5737,9633.0
2018-06-11 14:55:00,168.54,168.75,168.53,168.72,7410.0,142.5906,142.7683,142.5821,142.7429,7410.0
2018-06-11 15:00:00,168.72,168.8,168.71,168.78,11962.0,142.7429,142.8106,142.7344,142.7936,11962.0
2018-06-11 15:05:00,168.76,168.81,168.7,168.75,10611.0,142.7767,142.819,142.726,142.7683,10611.0
2018-06-11 15:10:00,168.77,168.8,168.73,168.75,11730.0,142.7852,142.8106,142.7513,142.7683,11730.0
2018-06-11 15:15:00,168.75,168.89,168.71,168.89,21486.0,142.7683,142.8867,142.7344,142.8867,21486.0
2018-06-11 15:20:00,168.9,168.92,168.83,168.83,8261.0,142.8952,142.9121,142.8359,142.8359,8261.0
2018-06-11 15:25:00,168.81,168.94,168.8,168.93,9047.0,142.819,142.929,142.8106,142.9205,9047.0
2018-06-11 15:30:00,168.92,168.93,168.87,168.91,11048.0,142.9121,142.9205,142.8698,142.9036,11048.0
2018-06-11 15:35:00,168.89,168.91,168.82,168.84,9651.0,142.8867,142.9036,142.8275,142.8444,9651.0
2018-06-11 15:40:00,168.84,168.84,168.68,168.69,8734.0,142.8444,142.8444,142.709,142.7175,8734.0
2018-06-11 15:45:00,168.68,168.76,168.67,168.71,17541.0,142.709,142.7767,142.7006,142.7344,17541.0
2018-06-11 15:50:00,168.7,168.7,168.54,168.54,21458.0,142.726,142.726,142.5906,142.5906,21458.0
2018-06-11 15:55:00,168.55,168.64,168.39,168.44,56045.0,142.599,142.6752,142.4637,142.506,56045.0
2018-06-12 09:30:00,168.46,168.87,167.61,168.54,16592.0,142.5229,142.8698,141.8038,142.5906,16592.0
2018-06-12 09:35:00,168.53,168.53,167.75,168.03,32427.0,142.5821,142.5821,141.9222,142.1591,32427.0
2018-06-12 09:40:00,168.15,168.3,167.99,168.07,7158.0,142.2606,142.3875,142.1253,142.193,7158.0
2018-06-12 09:45:00,168.14,168.16,167.98,168.09,6761.0,142.2522,142.2691,142.1168,142.2099,6761.0
2018-06-12 09:50:00,168.11,168.62,168.06,168.62,11516.0,142.2268,142.6583,142.1845,142.6583,11516.0
2018-06-12 09:55:00,168.55,168.79,168.54,168.59,6000.0,142.599,142.8021,142.5906,142.6329,6000.0
2018-06-12 10:00:00,168.64,168.93,168.48,168.93,5540.0,142.6752,142.9205,142.5398,142.9205,5540.0
2018-06-12 10:05:00,168.99,169.24,168.95,169.1,3184.0,142.9713,143.1828,142.9375,143.0644,3184.0
2018-06-12 10:10:00,169.14,169.45,169.13,169.4,4355.0,143.0982,143.3605,143.0897,143.3182,4355.0
2018-06-12 10:15:00,169.45,169.45,169.14,169.15,3611.0,143.3605,143.3605,143.0982,143.1067,3611.0
2018-06-12 10:20:00,169.09,169.1,168.76,168.79,2200.0,143.0559,143.0644,142.7767,142.8021,2200.0
2018-06-12 10:25:00,168.79,169.23,168.71,168.87,33534.0,142.8021,143.1744,142.7344,142.8698,33534.0
2018-06-12 10:30:00,168.92,169.17,168.9,169.17,2700.0,142.9121,143.1236,142.8952,143.1236,2700.0
2018-06-12 10:35:00,169.2,169.24,169.04,169.12,3943.0,143.149,143.1828,143.0136,143.0813,3943.0
2018-06-12 10:40:00,169.09,169.2,169.01,169.11,17812.0,143.0559,143.149,142.9882,143.0728,17812.0
2018-06-12 10:45:00,169.11,169.19,169.09,169.09,5387.0,143.0728,143.1405,143.0559,143.0559,5387.0
2018-06-12 10:50:00,169.09,169.09,168.85,168.97,11921.0,143.0559,143.0559,142.8529,142.9544,11921.0
2018-06-12 10:55:00,168.99,169.02,168.88,168.92,8761.0,142.9713,142.9967,142.8782,142.9121,8761.0
2018-06-12 11:00:00,168.94,168.94,168.8,168.8,7831.0,142.929,142.929,142.8106,142.8106,7831.0
2018-06-12 11:05:00,168.7,168.71,168.65,168.66,1431.0,142.726,142.7344,142.6837,142.6921,1431.0
2018-06-12 11:10:00,168.71,168.75,168.66,168.73,4601.0,142.7344,142.7683,142.6921,142.7513,4601.0
2018-06-12 11:15:00,168.72,168.73,168.55,168.59,5638.0,142.7429,142.7513,142.599,142.6329,5638.0
2018-06-12 11:20:00,168.62,168.76,168.62,168.68,3100.0,142.6583,142.7767,142.6583,142.709,3100.0
2018-06-12 11:25:00,168.68,168.75,168.58,168.64,2782.0,142.709,142.7683,142.6244,142.6752,2782.0
2018-06-12 11:30:00,168.69,168.83,168.68,168.8,5582.0,142.7175,142.8359,142.709,142.8106,5582.0
2018-06-12 11:35:00,168.81,168.85,168.76,168.84,24891.0,142.819,142.8529,142.7767,142.8444,24891.0
2018-06-12 11:40:00,168.85,168.9,168.82,168.85,6700.0,142.8529,142.8952,142.8275,142.8529,6700.0
2018-06-12 11:45:00,168.87,168.87,168.72,168.72,4657.0,142.8698,142.8698,142.7429,142.7429,4657.0
2018-06-12 11:50:00,168.72,168.84,168.71,168.79,3822.0,142.7429,142.8444,142.7344,142.8021,3822.0
2018-06-12 11:55:00,168.84,168.84,168.73,168.73,3200.0,142.8444,142.8444,142.7513,142.7513,3200.0
2018-06-12 12:00:00,168.78,168.79,168.62,168.78,3900.0,142.7936,142.8021,142.6583,142.7936,3900.0
2018-06-12 12:05:00,168.81,168.85,168.79,168.85,5420.0,142.819,142.8529,142.8021,142.8529,5420.0
2018-06-12 12:10:00,168.84,169.07,168.84,168.99,4949.0,142.8444,143.039,142.8444,142.9713,4949.0
2018-06-12 12:15:00,168.96,169.03,168.91,169.0,7073.0,142.9459,143.0051,142.9036,142.9798,7073.0
2018-06-12 12:20:00,168.99,168.99,168.79,168.83,4200.0,142.9713,142.9713,142.8021,142.8359,4200.0
2018-06-12 12:25:00,168.84,168.86,168.77,168.8,2602.0,142.8444,142.8613,142.7852,142.8106,2602.0
2018-06-12 12:30:00,168.78,168.81,168.68,168.7,4400.0,142.7936,142.819,142.709,142.726,4400.0
2018-06-12 12:35:00,168.76,168.76,168.66,168.66,1500.0,142.7767,142.7767,142.6921,142.6921,1500.0
2018-06-12 12:40:00,168.64,168.72,168.64,168.69,2830.0,142.6752,142.7429,142.6752,142.7175,2830.0
2018-06-12 12:45:00,168.73,168.84,168.71,168.8,3767.0,142.7513,142.8444,142.7344,142.8106,3767.0
2018-06-12 12:50:00,168.77,168.77,168.65,168.65,3431.0,142.7852,142.7852,142.6837,142.6837,3431.0
2018-06-12 12:55:00,168.65,168.72,168.62,168.69,2880.0,142.6837,142.7429,142.6583,142.7175,2880.0
2018-06-12 13:00:00,168.61,168.63,168.57,168.61,1175.0,142.6498,142.6667,142.616,142.6498,1175.0
2018-06-12 13:05:00,168.62,168.63,168.54,168.58,4202.0,142.6583,142.6667,142.5906,142.6244,4202.0
2018-06-12 13:10:00,168.57,168.57,168.46,168.46,8900.0,142.616,142.616,142.5229,142.5229,8900.0
2018-06-12 13:15:00,168.52,168.55,168.47,168.47,2700.0,142.5737,142.599,142.5314,142.5314,2700.0
2018-06-12 13:20:00,168.36,168.38,168.12,168.14,11807.0,142.4383,142.4552,142.2353,142.2522,11807.0
2018-06-12 13:25:00,168.14,168.2,167.93,168.04,14083.0,142.2522,142.3029,142.0745,142.1676,14083.0
2018-06-12 13:30:00,168.01,168.06,167.82,168.03,23288.0,142.1422,142.1845,141.9814,142.1591,23288.0
2018-06-12 13:35:00,168.04,168.05,167.88,167.88,7320.0,142.1676,142.176,142.0322,142.0322,7320.0
2018-06-12 13:40:00,167.91,167.95,167.9,167.9,5268.0,142.0576,142.0914,142.0491,142.0491,5268.0
2018-06-12 13:45:00,167.92,167.92,167.82,167.91,2981.0,142.066,142.066,141.9814,142.0576,2981.0
2018-06-12 13:50:00,167.85,167.89,167.78,167.89,3441.0,142.0068,142.0407,141.9476,142.0407,3441.0
2018-06-12 13:55:00,167.91,168.07,167.91,167.95,11327.0,142.0576,142.193,142.0576,142.0914,11327.0
2018-06-12 14:00:00,167.92,167.92,167.83,167.87,2109.0,142.066,142.066,141.9899,142.0237,2109.0
2018-06-12 14:05:00,167.87,167.87,167.72,167.72,2800.0,142.0237,142.0237,141.8968,141.8968,2800.0
2018-06-12 14:10:00,167.74,167.86,167.73,167.84,7605.0,141.9138,142.0153,141.9053,141.9984,7605.0
2018-06-12 14:15:00,167.95,168.0,167.95,168.0,1500.0,142.0914,142.1337,142.0914,142.1337,1500.0
2018-06-12 14:20:00,168.04,168.09,167.91,167.91,4675.0,142.1676,142.2099,142.0576,142.0576,4675.0
2018-06-12 14:25:00,167.9,167.9,167.76,167.76,3700.0,142.0491,142.0491,141.9307,141.9307,3700.0
2018-06-12 14:30:00,167.74,167.89,167.74,167.89,3911.0,141.9138,142.0407,141.9138,142.0407,3911.0
2018-06-12 14:35:00,167.88,167.88,167.8,167.85,2700.0,142.0322,142.0322,141.9645,142.0068,2700.0
2018-06-12 14:40:00,167.91,167.91,167.83,167.87,2438.0,142.0576,142.0576,141.9899,142.0237,2438.0
2018-06-12 14:45:00,167.89,167.91,167.82,167.85,6552.0,142.0407,142.0576,141.9814,142.0068,6552.0
2018-06-12 14:50:00,167.88,167.97,167.82,167.95,3702.0,142.0322,142.1083,141.9814,142.0914,3702.0
2018-06-12 14:55:00,167.97,167.97,167.86,167.86,3000.0,142.1083,142.1083,142.0153,142.0153,3000.0
2018-06-12 15:00:00,167.88,168.07,167.84,167.99,18674.0,142.0322,142.193,141.9984,142.1253,18674.0
2018-06-12 15:05:00,168.03,168.1,167.98,168.05,13080.0,142.1591,142.2183,142.1168,142.176,13080.0
2018-06-12 15:10:00,168.05,168.05,167.86,167.93,8910.0,142.176,142.176,142.0153,142.0745,8910.0
2018-06-12 15:15:00,167.95,168.01,167.93,167.98,3712.0,142.0914,142.1422,142.0745,142.1168,3712.0
2018-06-12 15:20:00,168.0,168.02,167.87,167.87,9439.0,142.1337,142.1507,142.0237,142.0237,9439.0
2018-06-12 15:25:00,167.89,167.94,167.87,167.87,5862.0,142.0407,142.083,142.0237,142.0237,5862.0
2018-06-12 15:30:00,167.9,167.95,167.85,167.92,10369.0,142.0491,142.0914,142.0068,142.066,10369.0
2018-06-12 15:35:00,167.93,168.04,167.92,167.97,12270.0,142.0745,142.1676,142.066,142.1083,12270.0
2018-06-12 15:40:00,167.99,167.99,167.82,167.84,7888.0,142.1253,142.1253,141.9814,141.9984,7888.0
2018-06-12 15:45:00,167.86,167.88,167.79,167.83,10903.0,142.0153,142.0322,141.9561,141.9899,10903.0
2018-06-12 15:50:00,167.85,168.08,167.85,168.0,26221.0,142.0068,142.2014,142.0068,142.1337,26221.0
2018-06-12 15:55:00,168.0,168.1,167.97,168.0,82515.0,142.1337,142.2183,142.1083,142.1337,82515.0
2018-06-13 09:30:00,168.39,168.49,167.75,167.75,7825.0,142.4637,142.5483,141.9222,141.9222,7825.0
2018-06-13 09:35:00,167.68,168.01,167.52,167.98,6565.0,141.863,142.1422,141.7276,142.1168,6565.0
2018-06-13 09:40:00,167.98,167.98,167.79,167.97,1400.0,142.1168,142.1168,141.9561,142.1083,1400.0
2018-06-13 09:45:00,167.99,167.99,167.82,167.82,1743.0,142.1253,142.1253,141.9814,141.9814,1743.0
2018-06-13 09:50:00,167.78,167.99,167.77,167.97,1171.0,141.9476,142.1253,141.9391,142.1083,1171.0
2018-06-13 09:55:00,167.93,167.95,167.63,167.69,2400.0,142.0745,142.0914,141.8207,141.8715,2400.0
2018-06-13 10:00:00,167.66,167.67,167.36,167.36,5558.0,141.8461,141.8545,141.5923,141.5923,5558.0
2018-06-13 10:05:00,167.39,167.42,167.19,167.37,12006.0,141.6176,141.643,141.4484,141.6007,12006.0
2018-06-13 10:10:00,167.44,167.46,166.61,166.86,15574.0,141.66,141.6769,140.9577,141.1693,15574.0
2018-06-13 10:15:00,166.91,166.92,166.72,166.78,9514.0,141.2116,141.22,141.0508,141.1016,9514.0
2018-06-13 10:20:00,166.78,166.78,166.58,166.67,6021.0,141.1016,141.1016,140.9324,141.0085,6021.0
2018-06-13 10:25:00,166.66,166.86,166.59,166.83,4910.0,141.0,141.1693,140.9408,141.1439,4910.0
2018-06-13 10:30:00,166.87,166.87,166.74,166.81,5000.0,141.1777,141.1777,141.0677,141.1269,5000.0
2018-06-13 10:35:00,166.81,166.83,166.38,166.48,32720.0,141.1269,141.1439,140.7632,140.8478,32720.0
2018-06-13 10:40:00,166.39,166.43,166.15,166.3,16662.0,140.7716,140.8055,140.5686,140.6955,16662.0
2018-06-13 10:45:00,166.28,166.28,166.04,166.23,11582.0,140.6786,140.6786,140.4755,140.6362,11582.0
2018-06-13 10:50:00,166.27,166.31,166.11,166.31,36544.0,140.6701,140.7039,140.5347,140.7039,36544.0
2018-06-13 10:55:00,166.35,166.4,166.2,166.31,7138.0,140.7378,140.7801,140.6109,140.7039,7138.0
2018-06-13 11:00:00,166.37,166.5,166.28,166.33,13044.0,140.7547,140.8647,140.6786,140.7209,13044.0
2018-06-13 11:05:00,166.34,166.38,166.15,166.38,14675.0,140.7293,140.7632,140.5686,140.7632,14675.0
2018-06-13 11:10:00,166.38,166.5,166.25,166.27,17389.0,140.7632,140.8647,140.6532,140.6701,17389.0
2018-06-13 11:15:00,166.33,166.57,166.33,166.57,2900.0,140.7209,140.9239,140.7209,140.9239,2900.0
2018-06-13 11:20:00,166.54,166.63,166.38,166.47,16552.0,140.8985,140.9747,140.7632,140.8393,16552.0
2018-06-13 11:25:00,166.52,166.71,166.52,166.58,3000.0,140.8816,141.0423,140.8816,140.9324,3000.0
2018-06-13 11:30:00,166.63,166.79,166.62,166.63,5979.0,140.9747,141.11,140.9662,140.9747,5979.0
2018-06-13 11:35:00,166.68,166.68,166.42,166.49,13488.0,141.017,141.017,140.797,140.8562,13488.0
2018-06-13 11:40:00,166.52,166.52,166.19,166.2,18661.0,140.8816,140.8816,140.6024,140.6109,18661.0
2018-06-13 11:45:00,166.18,166.18,165.84,165.91,16892.0,140.5939,140.5939,140.3063,140.3655,16892.0
2018-06-13 11:50:00,165.91,166.14,165.9,165.99,6777.0,140.3655,140.5601,140.3571,140.4332,6777.0
2018-06-13 11:55:00,166.03,166.06,166.02,166.03,3147.0,140.467,140.4924,140.4586,140.467,3147.0
2018-06-13 12:00:00,166.0,166.0,165.67,165.72,7722.0,140.4417,140.4417,140.1625,140.2048,7722.0
2018-06-13 12:05:00,165.75,165.77,165.63,165.65,3245.0,140.2302,140.2471,140.1286,140.1455,3245.0
2018-06-13 12:10:00,165.69,165.7,165.59,165.6,7879.0,140.1794,140.1879,140.0948,140.1032,7879.0
2018-06-13 12:15:00,165.6,165.65,165.35,165.38,9529.0,140.1032,140.1455,139.8917,139.9171,9529.0
2018-06-13 12:20:00,165.39,165.48,165.37,165.37,5458.0,139.9256,140.0017,139.9087,139.9087,5458.0
2018-06-13 12:25:00,165.41,165.41,165.28,165.33,4149.0,139.9425,139.9425,139.8325,139.8748,4149.0
2018-06-13 12:30:00,165.31,165.31,165.16,165.28,7032.0,139.8579,139.8579,139.731,139.8325,7032.0
2018-06-13 12:35:00,165.22,165.52,165.22,165.41,5920.0,139.7818,140.0356,139.7818,139.9425,5920.0
2018-06-13 12:40:00,165.39,165.45,165.35,165.45,16952.0,139.9256,139.9763,139.8917,139.9763,16952.0
2018-06-13 12:45:00,165.45,165.61,165.44,165.52,4988.0,139.9763,140.1117,139.9679,140.0356,4988.0
2018-06-13 12:50:00,165.49,165.55,165.26,165.31,3408.0,140.0102,140.0609,139.8156,139.8579,3408.0
2018-06-13 12:55:00,165.31,165.31,165.24,165.24,6248.0,139.8579,139.8579,139.7987,139.7987,6248.0
2018-06-13 13:00:00,165.24,165.24,165.01,165.02,8419.0,139.7987,139.7987,139.6041,139.6125,8419.0
2018-06-13 13:05:00,165.01,165.01,164.75,164.79,4576.0,139.6041,139.6041,139.3841,139.418,4576.0
2018-06-13 13:10:00,164.8,165.18,164.8,165.17,7176.0,139.4264,139.7479,139.4264,139.7395,7176.0
2018-06-13 13:15:00,165.16,165.22,165.0,165.22,5116.0,139.731,139.7818,139.5956,139.7818,5116.0
2018-06-13 13:20:00,165.14,165.34,165.1,165.29,4186.0,139.7141,139.8833,139.6802,139.841,4186.0
2018-06-13 13:25:00,165.3,165.66,165.28,165.62,14753.0,139.8494,140.154,139.8325,140.1202,14753.0
2018-06-13 13:30:00,165.56,165.64,165.5,165.52,5483.0,140.0694,140.1371,140.0186,140.0356,5483.0
2018-06-13 13:35:00,165.54,165.62,165.47,165.56,4093.0,140.0525,140.1202,139.9933,140.0694,4093.0
2018-06-13 13:40:00,165.56,165.6,165.48,165.48,2514.0,140.0694,140.1032,140.0017,140.0017,2514.0
2018-06-13 13:45:00,165.48,165.84,165.48,165.8,24042.0,140.0017,140.3063,140.0017,140.2725,24042.0
2018-06-13 13:50:00,165.82,166.02,165.82,165.97,5511.0,140.2894,140.4586,140.2894,140.4163,5511.0
2018-06-13 13:55:00,165.95,165.95,165.73,165.85,2905.0,140.3994,140.3994,140.2132,140.3148,2905.0
2018-06-13 14:00:00,165.8,165.8,165.31,165.35,6991.0,140.2725,140.2725,139.8579,139.8917,6991.0
2018-06-13 14:05:00,165.31,165.44,165.3,165.44,5246.0,139.8579,139.9679,139.8494,139.9679,5246.0
2018-06-13 14:10:00,165.43,165.78,165.42,165.63,5115.0,139.9594,140.2555,139.951,140.1286,5115.0
2018-06-13 14:15:00,165.6,165.75,165.53,165.53,3764.0,140.1032,140.2302,140.044,140.044,3764.0
2018-06-13 14:20:00,165.53,165.53,165.36,165.45,5770.0,140.044,140.044,139.9002,139.9763,5770.0
2018-06-13 14:25:00,165.41,165.42,165.16,165.32,5767.0,139.9425,139.951,139.731,139.8664,5767.0
2018-06-13 14:30:00,165.36,165.39,165.1,165.24,4130.0,139.9002,139.9256,139.6802,139.7987,4130.0
2018-06-13 14:35:00,165.28,165.58,165.28,165.55,3200.0,139.8325,140.0863,139.8325,140.0609,3200.0
2018-06-13 14:40:00,165.55,165.67,165.38,165.53,5984.0,140.0609,140.1625,139.9171,140.044,5984.0
2018-06-13 14:45:00,165.47,165.47,165.29,165.34,5882.0,139.9933,139.9933,139.841,139.8833,5882.0
2018-06-13 14:50:00,165.35,165.56,165.35,165.37,3686.0,139.8917,140.0694,139.8917,139.9087,3686.0
2018-06-13 14:55:00,165.52,165.66,165.48,165.57,5922.0,140.0356,140.154,140.0017,140.0779,5922.0
2018-06-13 15:00:00,165.61,166.05,165.6,165.97,6598.0,140.1117,140.484,140.1032,140.4163,6598.0
2018-06-13 15:05:00,165.99,166.1,165.83,165.83,7875.0,140.4332,140.5263,140.2978,140.2978,7875.0
2018-06-13 15:10:00,165.85,165.88,165.73,165.73,5997.0,140.3148,140.3401,140.2132,140.2132,5997.0
2018-06-13 15:15:00,165.73,165.83,165.67,165.69,8921.0,140.2132,140.2978,140.1625,140.1794,8921.0
2018-06-13 15:20:00,165.71,165.83,165.69,165.81,8357.0,140.1963,140.2978,140.1794,140.2809,8357.0
2018-06-13 15:25:00,165.82,165.98,165.74,165.93,10767.0,140.2894,140.4247,140.2217,140.3824,10767.0
2018-06-13 15:30:00,165.93,165.95,165.73,165.81,16180.0,140.3824,140.3994,140.2132,140.2809,16180.0
2018-06-13 15:35:00,165.81,166.12,165.81,166.12,11552.0,140.2809,140.5432,140.2809,140.5432,11552.0
2018-06-13 15:40:00,166.13,166.27,166.04,166.27,20948.0,140.5516,140.6701,140.4755,140.6701,20948.0
2018-06-13 15:45:00,166.29,166.3,166.0,166.01,19270.0,140.687,140.6955,140.4417,140.4501,19270.0
2018-06-13 15:50:00,166.01,166.18,166.0,166.18,23443.0,140.4501,140.5939,140.4417,140.5939,23443.0
2018-06-13 15:55:00,166.17,166.23,166.05,166.09,62181.0,140.5855,140.6362,140.484,140.5178,62181.0
2018-06-14 09:30:00,166.49,166.9,166.33,166.49,8785.0,140.8562,141.2031,140.7209,140.8562,8785.0
2018-06-14 09:35:00,166.66,166.96,166.2,166.25,5194.0,141.0,141.2539,140.6109,140.6532,5194.0
2018-06-14 09:40:00,166.42,166.5,166.26,166.39,2400.0,140.797,140.8647,140.6616,140.7716,2400.0
2018-06-14 09:45:00,166.54,166.54,166.32,166.32,3325.0,140.8985,140.8985,140.7124,140.7124,3325.0
2018-06-14 09:50:00,166.35,166.41,166.25,166.25,4186.0,140.7378,140.7885,140.6532,140.6532,4186.0
2018-06-14 09:55:00,166.2,166.22,165.93,165.94,2821.0,140.6109,140.6278,140.3824,140.3909,2821.0
2018-06-14 10:00:00,166.07,166.42,166.07,166.42,3708.0,140.5009,140.797,140.5009,140.797,3708.0
2018-06-14 10:05:00,166.5,166.63,166.33,166.39,13625.0,140.8647,140.9747,140.7209,140.7716,13625.0
2018-06-14 10:10:00,166.5,166.59,166.37,166.43,4727.0,140.8647,140.9408,140.7547,140.8055,4727.0
2018-06-14 10:15:00,166.51,166.61,166.45,166.56,4836.0,140.8731,140.9577,140.8224,140.9154,4836.0
2018-06-14 10:20:00,166.59,166.62,166.4,166.46,4221.0,140.9408,140.9662,140.7801,140.8308,4221.0
2018-06-14 10:25:00,166.52,166.58,166.34,166.34,3000.0,140.8816,140.9324,140.7293,140.7293,3000.0
2018-06-14 10:30:00,166.31,166.37,166.2,166.22,2500.0,140.7039,140.7547,140.6109,140.6278,2500.0
2018-06-14 10:35:00,166.3,166.39,166.15,166.25,5252.0,140.6955,140.7716,140.5686,140.6532,5252.0
2018-06-14 10:40:00,166.23,166.23,166.16,166.22,2800.0,140.6362,140.6362,140.577,140.6278,2800.0
2018-06-14 10:45:00,166.26,166.28,166.13,166.15,3094.0,140.6616,140.6786,140.5516,140.5686,3094.0
2018-06-14 10:50:00,166.14,166.21,166.05,166.05,3540.0,140.5601,140.6193,140.484,140.484,3540.0
2018-06-14 10:55:00,165.98,166.02,165.64,165.67,13719.0,140.4247,140.4586,140.1371,140.1625,13719.0
2018-06-14 11:00:00,165.65,165.8,165.54,165.78,8985.0,140.1455,140.2725,140.0525,140.2555,8985.0
2018-06-14 11:05:00,165.77,165.94,165.68,165.81,5600.0,140.2471,140.3909,140.1709,140.2809,5600.0
2018-06-14 11:10:00,165.78,165.86,165.75,165.75,2600.0,140.2555,140.3232,140.2302,140.2302,2600.0
2018-06-14 11:15:00,165.76,165.77,165.54,165.67,4962.0,140.2386,140.2471,140.0525,140.1625,4962.0
2018-06-14 11:20:00,165.65,165.71,165.53,165.54,9378.0,140.1455,140.1963,140.044,140.0525,9378.0
2018-06-14 11:25:00,165.62,165.67,165.42,165.67,11407.0,140.1202,140.1625,139.951,140.1625,11407.0
2018-06-14 11:30:00,165.62,165.78,165.51,165.53,6432.0,140.1202,140.2555,140.0271,140.044,6432.0
2018-06-14 11:35:00,165.51,165.79,165.5,165.77,4723.0,140.0271,140.264,140.0186,140.2471,4723.0
2018-06-14 11:40:00,165.77,165.86,165.77,165.82,1867.0,140.2471,140.3232,140.2471,140.2894,1867.0
2018-06-14 11:45:00,165.81,165.9,165.77,165.8,2400.0,140.2809,140.3571,140.2471,140.2725,2400.0
2018-06-14 11:50:00,165.82,165.96,165.76,165.88,2400.0,140.2894,140.4078,140.2386,140.3401,2400.0
2018-06-14 11:55:00,165.83,165.89,165.78,165.84,3100.0,140.2978,140.3486,140.2555,140.3063,3100.0
2018-06-14 12:00:00,165.82,165.86,165.79,165.81,2800.0,140.2894,140.3232,140.264,140.2809,2800.0
2018-06-14 12:05:00,165.83,165.88,165.81,165.87,7200.0,140.2978,140.3401,140.2809,140.3317,7200.0
2018-06-14 12:10:00,165.77,165.86,165.77,165.84,2647.0,140.2471,140.3232,140.2471,140.3063,2647.0
2018-06-14 12:15:00,165.84,165.86,165.8,165.8,2300.0,140.3063,140.3232,140.2725,140.2725,2300.0
2018-06-14 12:20:00,165.74,165.81,165.74,165.74,1765.0,140.2217,140.2809,140.2217,140.2217,1765.0
2018-06-14 12:25:00,165.79,165.84,165.73,165.73,3101.0,140.264,140.3063,140.2132,140.2132,3101.0
2018-06-14 12:30:00,165.72,165.79,165.68,165.74,2515.0,140.2048,140.264,140.1709,140.2217,2515.0
2018-06-14 12:35:00,165.75,165.75,165.62,165.71,2600.0,140.2302,140.2302,140.1202,140.1963,2600.0
2018-06-14 12:40:00,165.69,165.83,165.68,165.79,5007.0,140.1794,140.2978,140.1709,140.264,5007.0
2018-06-14 12:45:00,165.76,165.83,165.65,165.65,10588.0,140.2386,140.2978,140.1455,140.1455,10588.0
2018-06-14 12:50:00,165.61,165.75,165.59,165.71,15734.0,140.1117,140.2302,140.0948,140.1963,15734.0
2018-06-14 12:55:00,165.69,165.69,165.58,165.58,3728.0,140.1794,140.1794,140.0863,140.0863,3728.0
2018-06-14 13:00:00,165.58,165.65,165.58,165.62,4479.0,140.0863,140.1455,140.0863,140.1202,4479.0
2018-06-14 13:05:00,165.59,165.65,165.58,165.65,1819.0,140.0948,140.1455,140.0863,140.1455,1819.0
2018-06-14 13:10:00,165.68,165.68,165.54,165.54,3479.0,140.1709,140.1709,140.0525,140.0525,3479.0
2018-06-14 13:15:00,165.53,165.57,165.51,165.55,2731.0,140.044,140.0779,140.0271,140.0609,2731.0
2018-06-14 13:20:00,165.6,165.69,165.57,165.66,12046.0,140.1032,140.1794,140.0779,140.154,12046.0
2018-06-14 13:25:00,165.62,165.71,165.59,165.71,6830.0,140.1202,140.1963,140.0948,140.1963,6830.0
2018-06-14 13:30:00,165.67,165.74,165.67,165.73,2835.0,140.1625,140.2217,140.1625,140.2132,2835.0
2018-06-14 13:35:00,165.68,165.68,165.57,165.6,2956.0,140.1709,140.1709,140.0779,140.1032,2956.0
2018-06-14 13:40:00,165.59,165.67,165.58,165.64,4090.0,140.0948,140.1625,140.0863,140.1371,4090.0
2018-06-14 13:45:00,165.66,165.69,165.59,165.59,3450.0,140.154,140.1794,140.0948,140.0948,3450.0
2018-06-14 13:50:00,165.58,165.66,165.57,165.65,5160.0,140.0863,140.154,140.0779,140.1455,5160.0
2018-06-14 13:55:00,165.62,165.64,165.48,165.48,6810.0,140.1202,140.1371,140.0017,140.0017,6810.0
2018-06-14 14:00:00,165.53,165.55,165.4,165.43,4172.0,140.044,140.0609,139.934,139.9594,4172.0
2018-06-14 14:05:00,165.42,165.49,165.39,165.46,3700.0,139.951,140.0102,139.9256,139.9848,3700.0
2018-06-14 14:10:00,165.44,165.49,165.39,165.4,3649.0,139.9679,140.0102,139.9256,139.934,3649.0
2018-06-14 14:15:00,165.39,165.45,165.29,165.32,4286.0,139.9256,139.9763,139.841,139.8664,4286.0
2018-06-14 14:20:00,165.31,165.32,165.21,165.26,4885.0,139.8579,139.8664,139.7733,139.8156,4885.0
2018-06-14 14:25:00,165.26,165.29,165.17,165.18,2778.0,139.8156,139.841,139.7395,139.7479,2778.0
2018-06-14 14:30:00,165.23,165.25,165.1,165.13,6428.0,139.7902,139.8071,139.6802,139.7056,6428.0
2018-06-14 14:35:00,165.12,165.31,165.12,165.28,7897.0,139.6972,139.8579,139.6972,139.8325,7897.0
2018-06-14 14:40:00,165.33,165.35,165.29,165.3,1700.0,139.8748,139.8917,139.841,139.8494,1700.0
2018-06-14 14:45:00,165.32,165.32,165.21,165.27,8477.0,139.8664,139.8664,139.7733,139.8241,8477.0
2018-06-14 14:50:00,165.28,165.28,165.17,165.23,10204.0,139.8325,139.8325,139.7395,139.7902,10204.0
2018-06-14 14:55:00,165.23,165.27,165.21,165.21,9339.0,139.7902,139.8241,139.7733,139.7733,9339.0
2018-06-14 15:00:00,165.25,165.35,165.24,165.31,4999.0,139.8071,139.8917,139.7987,139.8579,4999.0
2018-06-14 15:05:00,165.31,165.37,165.22,165.35,4500.0,139.8579,139.9087,139.7818,139.8917,4500.0
2018-06-14 15:10:00,165.35,165.52,165.35,165.45,5583.0,139.8917,140.0356,139.8917,139.9763,5583.0
2018-06-14 15:15:00,165.42,165.42,165.36,165.36,4329.0,139.951,139.951,139.9002,139.9002,4329.0
2018-06-14 15:20:00,165.38,165.41,165.34,165.41,6137.0,139.9171,139.9425,139.8833,139.9425,6137.0
2018-06-14 15:25:00,165.41,165.52,165.4,165.5,6736.0,139.9425,140.0356,139.934,140.0186,6736.0
2018-06-14 15:30:00,165.53,165.63,165.52,165.61,6314.0,140.044,140.1286,140.0356,140.1117,6314.0
2018-06-14 15:35:00,165.6,165.69,165.58,165.63,4744.0,140.1032,140.1794,140.0863,140.1286,4744.0
2018-06-14 15:40:00,165.68,165.8,165.65,165.69,12816.0,140.1709,140.2725,140.1455,140.1794,12816.0
2018-06-14 15:45:00,165.72,165.73,165.67,165.73,8992.0,140.2048,140.2132,140.1625,140.2132,8992.0
2018-06-14 15:50:00,165.7,165.76,165.58,165.73,14989.0,140.1879,140.2386,140.0863,140.2132,14989.0
2018-06-14 15:55:00,165.71,165.74,165.54,165.71,43356.0,140.1963,140.2217,140.0525,140.1963,43356.0
2018-06-15 09:30:00,165.19,165.19,164.52,164.52,241146.0,139.7564,139.7564,139.1895,139.1895,241146.0
2018-06-15 09:35:00,164.51,164.61,164.26,164.46,13076.0,139.1811,139.2657,138.9696,139.1388,13076.0
2018-06-15 09:40:00,164.4,164.85,164.33,164.75,6787.0,139.088,139.4687,139.0288,139.3841,6787.0
2018-06-15 09:45:00,164.58,164.58,164.36,164.52,3403.0,139.2403,139.2403,139.0542,139.1895,3403.0
2018-06-15 09:50:00,164.44,164.45,163.78,163.86,10088.0,139.1218,139.1303,138.5635,138.6311,10088.0
2018-06-15 09:55:00,163.89,164.03,163.73,163.77,9345.0,138.6565,138.775,138.5212,138.555,9345.0
2018-06-15 10:00:00,163.8,164.26,163.8,164.25,4751.0,138.5804,138.9696,138.5804,138.9611,4751.0
2018-06-15 10:05:00,164.14,164.2,164.03,164.2,4578.0,138.868,138.9188,138.775,138.9188,4578.0
2018-06-15 10:10:00,164.07,164.14,163.93,164.14,5335.0,138.8088,138.868,138.6904,138.868,5335.0
2018-06-15 10:15:00,164.17,164.17,163.45,163.52,15574.0,138.8934,138.8934,138.2843,138.3435,15574.0
2018-06-15 10:20:00,163.52,163.61,163.44,163.52,3551.0,138.3435,138.4196,138.2758,138.3435,3551.0
2018-06-15 10:25:00,163.55,163.66,163.4,163.45,4642.0,138.3689,138.4619,138.242,138.2843,4642.0
2018-06-15 10:30:00,163.47,163.47,162.97,163.19,8312.0,138.3012,138.3012,137.8782,138.0643,8312.0
2018-06-15 10:35:00,163.16,163.17,162.85,162.93,8830.0,138.0389,138.0474,137.7767,137.8443,8830.0
2018-06-15 10:40:00,162.89,162.99,162.64,162.96,16437.0,137.8105,137.8951,137.599,137.8697,16437.0
2018-06-15 10:45:00,162.92,163.14,162.92,163.04,7897.0,137.8359,138.022,137.8359,137.9374,7897.0
2018-06-15 10:50:00,163.08,163.35,163.05,163.2,7913.0,137.9712,138.1997,137.9459,138.0728,7913.0
2018-06-15 10:55:00,163.25,163.27,163.11,163.12,6096.0,138.1151,138.132,137.9966,138.0051,6096.0
2018-06-15 11:00:00,163.11,163.3,163.11,163.3,6854.0,137.9966,138.1574,137.9966,138.1574,6854.0
2018-06-15 11:05:00,163.35,163.46,163.2,163.41,7568.0,138.1997,138.2927,138.0728,138.2504,7568.0
2018-06-15 11:10:00,163.48,163.57,163.39,163.51,4584.0,138.3097,138.3858,138.2335,138.335,4584.0
2018-06-15 11:15:00,163.54,163.6,163.4,163.41,4375.0,138.3604,138.4112,138.242,138.2504,4375.0
2018-06-15 11:20:00,163.39,163.56,163.38,163.5,3200.0,138.2335,138.3773,138.2251,138.3266,3200.0
2018-06-15 11:25:00,163.47,163.47,163.25,163.25,3202.0,138.3012,138.3012,138.1151,138.1151,3202.0
2018-06-15 11:30:00,163.22,163.31,163.12,163.18,4637.0,138.0897,138.1658,138.0051,138.0558,4637.0
2018-06-15 11:35:00,163.2,163.32,163.12,163.32,2724.0,138.0728,138.1743,138.0051,138.1743,2724.0
2018-06-15 11:40:00,163.27,163.3,163.21,163.25,3926.0,138.132,138.1574,138.0812,138.1151,3926.0
2018-06-15 11:45:00,163.27,163.27,163.15,163.18,3730.0,138.132,138.132,138.0305,138.0558,3730.0
2018-06-15 11:50:00,163.2,163.55,163.2,163.42,4854.0,138.0728,138.3689,138.0728,138.2589,4854.0
2018-06-15 11:55:00,163.46,163.46,163.28,163.28,2246.0,138.2927,138.2927,138.1404,138.1404,2246.0
2018-06-15 12:00:00,163.38,163.38,163.26,163.26,1693.0,138.2251,138.2251,138.1235,138.1235,1693.0
2018-06-15 12:05:00,163.21,163.24,163.06,163.16,2992.0,138.0812,138.1066,137.9543,138.0389,2992.0
2018-06-15 12:10:00,163.12,163.24,163.06,163.24,2884.0,138.0051,138.1066,137.9543,138.1066,2884.0
2018-06-15 12:15:00,163.23,163.3,163.16,163.2,3100.0,138.0981,138.1574,138.0389,138.0728,3100.0
2018-06-15 12:20:00,163.24,163.36,163.2,163.3,2600.0,138.1066,138.2081,138.0728,138.1574,2600.0
2018-06-15 12:25:00,163.34,163.42,163.28,163.31,3600.0,138.1912,138.2589,138.1404,138.1658,3600.0
2018-06-15 12:30:00,163.3,163.35,163.26,163.35,1630.0,138.1574,138.1997,138.1235,138.1997,1630.0
2018-06-15 12:35:00,163.36,163.43,163.31,163.31,2792.0,138.2081,138.2674,138.1658,138.1658,2792.0
2018-06-15 12:40:00,163.36,163.44,163.36,163.36,2847.0,138.2081,138.2758,138.2081,138.2081,2847.0
2018-06-15 12:45:00,163.35,163.35,163.28,163.33,2900.0,138.1997,138.1997,138.1404,138.1828,2900.0
2018-06-15 12:50:00,163.36,163.43,163.34,163.34,2302.0,138.2081,138.2674,138.1912,138.1912,2302.0
2018-06-15 12:55:00,163.31,163.49,163.31,163.46,3263.0,138.1658,138.3181,138.1658,138.2927,3263.0
2018-06-15 13:00:00,163.44,163.48,163.35,163.44,3101.0,138.2758,138.3097,138.1997,138.2758,3101.0
2018-06-15 13:05:00,163.45,163.51,163.41,163.51,2801.0,138.2843,138.335,138.2504,138.335,2801.0
2018-06-15 13:10:00,163.47,163.6,163.34,163.47,3713.0,138.3012,138.4112,138.1912,138.3012,3713.0
2018-06-15 13:15:00,163.4,163.5,163.38,163.42,3757.0,138.242,138.3266,138.2251,138.2589,3757.0
2018-06-15 13:20:00,163.42,163.48,163.34,163.34,1400.0,138.2589,138.3097,138.1912,138.1912,1400.0
2018-06-15 13:25:00,163.32,163.35,163.25,163.28,4001.0,138.1743,138.1997,138.1151,138.1404,4001.0
2018-06-15 13:30:00,163.27,163.3,163.26,163.27,1600.0,138.132,138.1574,138.1235,138.132,1600.0
2018-06-15 13:35:00,163.26,163.28,163.23,163.27,5892.0,138.1235,138.1404,138.0981,138.132,5892.0
2018-06-15 13:40:00,163.23,163.27,163.15,163.16,2952.0,138.0981,138.132,138.0305,138.0389,2952.0
2018-06-15 13:45:00,163.13,163.15,163.06,163.07,4363.0,138.0135,138.0305,137.9543,137.9628,4363.0
2018-06-15 13:50:00,163.06,163.07,163.0,163.0,5127.0,137.9543,137.9628,137.9036,137.9036,5127.0
2018-06-15 13:55:00,163.0,163.0,162.78,162.78,13200.0,137.9036,137.9036,137.7174,137.7174,13200.0
2018-06-15 14:00:00,162.78,162.81,162.67,162.72,8495.0,137.7174,137.7428,137.6244,137.6667,8495.0
2018-06-15 14:05:00,162.69,162.79,162.64,162.75,11394.0,137.6413,137.7259,137.599,137.6921,11394.0
2018-06-15 14:10:00,162.73,162.88,162.66,162.84,8286.0,137.6751,137.802,137.6159,137.7682,8286.0
2018-06-15 14:15:00,162.84,163.12,162.84,163.12,8866.0,137.7682,138.0051,137.7682,138.0051,8866.0
2018-06-15 14:20:00,163.15,163.53,163.15,163.41,12626.0,138.0305,138.352,138.0305,138.2504,12626.0
2018-06-15 14:25:00,163.31,163.66,163.31,163.64,5875.0,138.1658,138.4619,138.1658,138.445,5875.0
2018-06-15 14:30:00,163.59,163.71,163.51,163.69,11713.0,138.4027,138.5042,138.335,138.4873,11713.0
2018-06-15 14:35:00,163.66,163.7,163.5,163.5,3983.0,138.4619,138.4958,138.3266,138.3266,3983.0
2018-06-15 14:40:00,163.5,163.59,163.49,163.58,11515.0,138.3266,138.4027,138.3181,138.3943,11515.0
2018-06-15 14:45:00,163.61,163.67,163.49,163.49,7571.0,138.4196,138.4704,138.3181,138.3181,7571.0
2018-06-15 14:50:00,163.52,163.61,163.52,163.54,3400.0,138.3435,138.4196,138.3435,138.3604,3400.0
2018-06-15 14:55:00,163.56,163.61,163.42,163.49,8987.0,138.3773,138.4196,138.2589,138.3181,8987.0
2018-06-15 15:00:00,163.47,163.5,163.38,163.49,6614.0,138.3012,138.3266,138.2251,138.3181,6614.0
2018-06-15 15:05:00,163.51,163.65,163.51,163.61,7424.0,138.335,138.4535,138.335,138.4196,7424.0
2018-06-15 15:10:00,163.58,163.6,163.52,163.52,7521.0,138.3943,138.4112,138.3435,138.3435,7521.0
2018-06-15 15:15:00,163.53,163.76,163.51,163.53,16787.0,138.352,138.5465,138.335,138.352,16787.0
2018-06-15 15:20:00,163.55,163.59,163.51,163.52,7823.0,138.3689,138.4027,138.335,138.3435,7823.0
2018-06-15 15:25:00,163.51,163.63,163.46,163.58,12172.0,138.335,138.4366,138.2927,138.3943,12172.0
2018-06-15 15:30:00,163.59,163.82,163.58,163.79,12711.0,138.4027,138.5973,138.3943,138.5719,12711.0
2018-06-15 15:35:00,163.81,163.97,163.76,163.97,12945.0,138.5888,138.7242,138.5465,138.7242,12945.0
2018-06-15 15:40:00,163.95,164.21,163.93,164.2,21620.0,138.7073,138.9273,138.6904,138.9188,21620.0
2018-06-15 15:45:00,164.21,164.31,164.02,164.11,29397.0,138.9273,139.0119,138.7665,138.8427,29397.0
2018-06-15 15:50:00,164.11,164.14,163.85,163.9,35767.0,138.8427,138.868,138.6227,138.665,35767.0
2018-06-15 15:55:00,163.9,164.28,163.89,164.16,114308.0,138.665,138.9865,138.6565,138.885,114308.0
2018-06-18 09:30:00,162.92,162.92,162.7,162.79,13318.0,137.8359,137.8359,137.6497,137.7259,13318.0
2018-06-18 09:35:00,163.03,163.03,162.66,162.77,12095.0,137.9289,137.9289,137.6159,137.709,12095.0
2018-06-18 09:40:00,162.88,163.04,162.8,162.8,3900.0,137.802,137.9374,137.7344,137.7344,3900.0
2018-06-18 09:45:00,162.88,162.97,162.6,162.97,4900.0,137.802,137.8782,137.5651,137.8782,4900.0
2018-06-18 09:50:00,162.92,163.0,162.62,162.62,4965.0,137.8359,137.9036,137.5821,137.5821,4965.0
2018-06-18 09:55:00,162.6,162.69,162.41,162.41,5376.0,137.5651,137.6413,137.4044,137.4044,5376.0
2018-06-18 10:00:00,162.36,162.47,162.22,162.41,8783.0,137.3621,137.4552,137.2437,137.4044,8783.0
2018-06-18 10:05:00,162.4,162.4,162.16,162.16,4334.0,137.3959,137.3959,137.1929,137.1929,4334.0
2018-06-18 10:10:00,162.13,162.27,162.07,162.14,6451.0,137.1675,137.286,137.1167,137.176,6451.0
2018-06-18 10:15:00,162.18,162.37,162.1,162.32,9056.0,137.2098,137.3706,137.1421,137.3283,9056.0
2018-06-18 10:20:00,162.27,162.39,162.24,162.38,3500.0,137.286,137.3875,137.2606,137.379,3500.0
2018-06-18 10:25:00,162.38,162.38,162.05,162.09,8753.0,137.379,137.379,137.0998,137.1337,8753.0
2018-06-18 10:30:00,162.14,162.18,162.06,162.1,5230.0,137.176,137.2098,137.1083,137.1421,5230.0
2018-06-18 10:35:00,162.1,162.15,161.93,162.04,25281.0,137.1421,137.1844,136.9983,137.0914,25281.0
2018-06-18 10:40:00,162.05,162.11,161.98,162.0,8883.0,137.0998,137.1506,137.0406,137.0575,8883.0
2018-06-18 10:45:00,162.03,162.3,161.97,162.27,12679.0,137.0829,137.3113,137.0321,137.286,12679.0
2018-06-18 10:50:00,162.28,162.55,162.24,162.51,9747.0,137.2944,137.5228,137.2606,137.489,9747.0
2018-06-18 10:55:00,162.5,162.61,162.47,162.61,4336.0,137.4805,137.5736,137.4552,137.5736,4336.0
2018-06-18 11:00:00,162.61,162.83,162.61,162.79,24702.0,137.5736,137.7597,137.5736,137.7259,24702.0
2018-06-18 11:05:00,162.85,163.1,162.85,163.1,7459.0,137.7767,137.9882,137.7767,137.9882,7459.0
2018-06-18 11:10:00,163.05,163.22,163.01,163.22,4500.0,137.9459,138.0897,137.912,138.0897,4500.0
2018-06-18 11:15:00,163.24,163.25,163.1,163.1,6154.0,138.1066,138.1151,137.9882,137.9882,6154.0
2018-06-18 11:20:00,163.09,163.27,163.07,163.07,4904.0,137.9797,138.132,137.9628,137.9628,4904.0
2018-06-18 11:25:00,163.04,163.17,163.04,163.04,4712.0,137.9374,138.0474,137.9374,137.9374,4712.0
2018-06-18 11:30:00,163.16,163.22,163.08,163.11,4797.0,138.0389,138.0897,137.9712,137.9966,4797.0
2018-06-18 11:35:00,163.11,163.21,163.07,163.18,3987.0,137.9966,138.0812,137.9628,138.0558,3987.0
2018-06-18 11:40:00,163.18,163.3,163.12,163.25,7537.0,138.0558,138.1574,138.0051,138.1151,7537.0
2018-06-18 11:45:00,163.3,163.36,163.26,163.33,4284.0,138.1574,138.2081,138.1235,138.1828,4284.0
2018-06-18 11:50:00,163.3,163.37,163.29,163.33,3299.0,138.1574,138.2166,138.1489,138.1828,3299.0
2018-06-18 11:55:00,163.33,163.36,162.84,162.97,5392.0,138.1828,138.2081,137.7682,137.8782,5392.0
2018-06-18 12:00:00,162.91,163.06,162.89,163.0,3538.0,137.8274,137.9543,137.8105,137.9036,3538.0
2018-06-18 12:05:00,163.05,163.17,162.98,163.17,1529.0,137.9459,138.0474,137.8866,138.0474,1529.0
2018-06-18 12:10:00,163.13,163.15,163.01,163.06,2200.0,138.0135,138.0305,137.912,137.9543,2200.0
2018-06-18 12:15:00,163.13,163.23,163.09,163.2,10622.0,138.0135,138.0981,137.9797,138.0728,10622.0
2018-06-18 12:20:00,163.17,163.2,162.98,162.98,8025.0,138.0474,138.0728,137.8866,137.8866,8025.0
2018-06-18 12:25:00,162.98,162.99,162.9,162.97,5484.0,137.8866,137.8951,137.819,137.8782,5484.0
2018-06-18 12:30:00,162.97,163.04,162.92,163.01,7502.0,137.8782,137.9374,137.8359,137.912,7502.0
2018-06-18 12:35:00,163.01,163.02,162.95,162.98,7000.0,137.912,137.9205,137.8613,137.8866,7000.0
2018-06-18 12:40:00,163.0,163.03,162.98,163.02,2749.0,137.9036,137.9289,137.8866,137.9205,2749.0
2018-06-18 12:45:00,162.99,162.99,162.92,162.92,1312.0,137.8951,137.8951,137.8359,137.8359,1312.0
2018-06-18 12:50:00,162.92,162.93,162.85,162.88,4846.0,137.8359,137.8443,137.7767,137.802,4846.0
2018-06-18 12:55:00,162.91,163.04,162.86,163.02,2600.0,137.8274,137.9374,137.7851,137.9205,2600.0
2018-06-18 13:00:00,162.97,163.04,162.95,163.03,5200.0,137.8782,137.9374,137.8613,137.9289,5200.0
2018-06-18 13:05:00,163.02,163.03,162.65,162.66,20407.0,137.9205,137.9289,137.6074,137.6159,20407.0
2018-06-18 13:10:00,162.66,162.75,162.64,162.71,14566.0,137.6159,137.6921,137.599,137.6582,14566.0
2018-06-18 13:15:00,162.7,162.75,162.48,162.5,20829.0,137.6497,137.6921,137.4636,137.4805,20829.0
2018-06-18 13:20:00,162.54,162.88,162.45,162.8,23054.0,137.5144,137.802,137.4382,137.7344,23054.0
2018-06-18 13:25:00,162.88,163.06,162.87,162.96,5424.0,137.802,137.9543,137.7936,137.8697,5424.0
2018-06-18 13:30:00,163.0,163.04,162.97,163.0,4407.0,137.9036,137.9374,137.8782,137.9036,4407.0
2018-06-18 13:35:00,163.02,163.03,162.68,162.85,27657.0,137.9205,137.9289,137.6328,137.7767,27657.0
2018-06-18 13:40:00,162.83,162.9,162.79,162.9,2355.0,137.7597,137.819,137.7259,137.819,2355.0
2018-06-18 13:45:00,162.9,163.0,162.79,162.96,11800.0,137.819,137.9036,137.7259,137.8697,11800.0
2018-06-18 13:50:00,162.97,163.0,162.89,163.0,3100.0,137.8782,137.9036,137.8105,137.9036,3100.0
2018-06-18 13:55:00,162.97,163.05,162.92,163.0,4800.0,137.8782,137.9459,137.8359,137.9036,4800.0
2018-06-18 14:00:00,163.03,163.03,162.94,162.95,2730.0,137.9289,137.9289,137.8528,137.8613,2730.0
2018-06-18 14:05:00,162.99,163.1,162.94,163.09,5199.0,137.8951,137.9882,137.8528,137.9797,5199.0
2018-06-18 14:10:00,163.1,163.13,163.09,163.11,1919.0,137.9882,138.0135,137.9797,137.9966,1919.0
2018-06-18 14:15:00,163.12,163.14,163.07,163.13,5321.0,138.0051,138.022,137.9628,138.0135,5321.0
2018-06-18 14:20:00,163.14,163.16,163.02,163.12,8365.0,138.022,138.0389,137.9205,138.0051,8365.0
2018-06-18 14:25:00,163.12,163.12,162.96,163.01,4331.0,138.0051,138.0051,137.8697,137.912,4331.0
2018-06-18 14:30:00,163.01,163.08,162.96,162.99,4736.0,137.912,137.9712,137.8697,137.8951,4736.0
2018-06-18 14:35:00,163.0,163.15,162.96,163.15,3902.0,137.9036,138.0305,137.8697,138.0305,3902.0
2018-06-18 14:40:00,163.16,163.16,163.1,163.1,2401.0,138.0389,138.0389,137.9882,137.9882,2401.0
2018-06-18 14:45:00,163.09,163.09,162.95,162.98,1831.0,137.9797,137.9797,137.8613,137.8866,1831.0
2018-06-18 14:50:00,162.95,162.99,162.88,162.97,5683.0,137.8613,137.8951,137.802,137.8782,5683.0
2018-06-18 14:55:00,162.97,163.03,162.9,162.92,5515.0,137.8782,137.9289,137.819,137.8359,5515.0
2018-06-18 15:00:00,162.9,162.92,162.82,162.83,3392.0,137.819,137.8359,137.7513,137.7597,3392.0
2018-06-18 15:05:00,162.86,162.91,162.8,162.83,4946.0,137.7851,137.8274,137.7344,137.7597,4946.0
2018-06-18 15:10:00,162.85,162.98,162.75,162.91,4437.0,137.7767,137.8866,137.6921,137.8274,4437.0
2018-06-18 15:15:00,162.94,163.09,162.94,163.09,5818.0,137.8528,137.9797,137.8528,137.9797,5818.0
2018-06-18 15:20:00,163.12,163.13,162.91,163.05,7703.0,138.0051,138.0135,137.8274,137.9459,7703.0
2018-06-18 15:25:00,163.06,163.11,162.99,163.01,6297.0,137.9543,137.9966,137.8951,137.912,6297.0
2018-06-18 15:30:00,163.0,163.07,162.98,163.03,4144.0,137.9036,137.9628,137.8866,137.9289,4144.0
2018-06-18 15:35:00,163.06,163.08,163.02,163.06,3083.0,137.9543,137.9712,137.9205,137.9543,3083.0
2018-06-18 15:40:00,163.04,163.1,162.98,163.07,6618.0,137.9374,137.9882,137.8866,137.9628,6618.0
2018-06-18 15:45:00,163.07,163.26,163.06,163.21,11426.0,137.9628,138.1235,137.9543,138.0812,11426.0
2018-06-18 15:50:00,163.21,163.3,163.18,163.28,17662.0,138.0812,138.1574,138.0558,138.1404,17662.0
2018-06-18 15:55:00,163.3,163.36,163.23,163.31,38054.0,138.1574,138.2081,138.0981,138.1658,38054.0
2018-06-19 09:30:00,161.02,161.18,160.39,161.18,29523.0,136.2284,136.3638,135.6954,136.3638,29523.0
2018-06-19 09:35:00,160.63,160.63,160.17,160.48,25750.0,135.8985,135.8985,135.5093,135.7716,25750.0
2018-06-19 09:40:00,160.47,160.62,160.11,160.28,5676.0,135.7631,135.89,135.4585,135.6023,5676.0
2018-06-19 09:45:00,160.16,160.16,159.7,159.74,18933.0,135.5008,135.5008,135.1116,135.1455,18933.0
2018-06-19 09:50:00,159.8,160.24,159.67,160.09,18640.0,135.1962,135.5685,135.0863,135.4416,18640.0
2018-06-19 09:55:00,160.11,160.25,159.84,160.01,26950.0,135.4585,135.577,135.2301,135.3739,26950.0
2018-06-19 10:00:00,159.96,160.36,159.92,160.08,21458.0,135.3316,135.67,135.2978,135.4331,21458.0
2018-06-19 10:05:00,160.1,160.16,159.63,159.63,8253.0,135.4501,135.5008,135.0524,135.0524,8253.0
2018-06-19 10:10:00,159.7,159.77,159.44,159.6,13413.0,135.1116,135.1709,134.8917,135.027,13413.0
2018-06-19 10:15:00,159.58,159.77,159.44,159.72,5605.0,135.0101,135.1709,134.8917,135.1286,5605.0
2018-06-19 10:20:00,159.66,159.66,159.31,159.38,4537.0,135.0778,135.0778,134.7817,134.8409,4537.0
2018-06-19 10:25:00,159.38,159.56,159.31,159.31,3904.0,134.8409,134.9932,134.7817,134.7817,3904.0
2018-06-19 10:30:00,159.31,159.6,159.27,159.56,21318.0,134.7817,135.027,134.7479,134.9932,21318.0
2018-06-19 10:35:00,159.53,159.79,159.51,159.65,7604.0,134.9678,135.1878,134.9509,135.0693,7604.0
2018-06-19 10:40:00,159.66,159.93,159.61,159.93,2450.0,135.0778,135.3062,135.0355,135.3062,2450.0
2018-06-19 10:45:00,159.9,160.3,159.9,160.17,14531.0,135.2809,135.6193,135.2809,135.5093,14531.0
2018-06-19 10:50:00,160.22,160.31,160.09,160.09,5774.0,135.5516,135.6277,135.4416,135.4416,5774.0
2018-06-19 10:55:00,160.14,160.14,159.65,159.65,5966.0,135.4839,135.4839,135.0693,135.0693,5966.0
2018-06-19 11:00:00,159.69,159.92,159.69,159.82,3903.0,135.1032,135.2978,135.1032,135.2132,3903.0
2018-06-19 11:05:00,159.85,160.01,159.85,160.01,4645.0,135.2386,135.3739,135.2386,135.3739,4645.0
2018-06-19 11:10:00,159.97,160.05,159.84,159.87,4500.0,135.3401,135.4078,135.2301,135.2555,4500.0
2018-06-19 11:15:00,159.92,160.08,159.88,160.03,5917.0,135.2978,135.4331,135.2639,135.3908,5917.0
2018-06-19 11:20:00,160.05,160.12,160.02,160.05,2580.0,135.4078,135.467,135.3824,135.4078,2580.0
2018-06-19 11:25:00,160.09,160.09,160.0,160.06,1701.0,135.4416,135.4416,135.3655,135.4162,1701.0
2018-06-19 11:30:00,160.08,160.11,160.01,160.03,3400.0,135.4331,135.4585,135.3739,135.3908,3400.0
2018-06-19 11:35:00,159.97,160.08,159.91,160.08,2101.0,135.3401,135.4331,135.2893,135.4331,2101.0
2018-06-19 11:40:00,160.06,160.18,160.01,160.02,2206.0,135.4162,135.5177,135.3739,135.3824,2206.0
2018-06-19 11:45:00,160.06,160.32,160.06,160.23,3374.0,135.4162,135.6362,135.4162,135.56,3374.0
2018-06-19 11:50:00,160.24,160.36,160.2,160.36,3839.0,135.5685,135.67,135.5347,135.67,3839.0
2018-06-19 11:55:00,160.35,160.41,160.24,160.31,3631.0,135.6616,135.7123,135.5685,135.6277,3631.0
2018-06-19 12:00:00,160.33,160.36,160.24,160.28,2900.0,135.6446,135.67,135.5685,135.6023,2900.0
2018-06-19 12:05:00,160.34,160.38,160.2,160.38,2412.0,135.6531,135.6869,135.5347,135.6869,2412.0
2018-06-19 12:10:00,160.32,160.34,160.23,160.24,4967.0,135.6362,135.6531,135.56,135.5685,4967.0
2018-06-19 12:15:00,160.15,160.22,160.03,160.07,9590.0,135.4924,135.5516,135.3908,135.4247,9590.0
2018-06-19 12:20:00,160.1,160.33,160.04,160.33,5860.0,135.4501,135.6446,135.3993,135.6446,5860.0
2018-06-19 12:25:00,160.35,160.35,160.14,160.14,4103.0,135.6616,135.6616,135.4839,135.4839,4103.0
2018-06-19 12:30:00,160.12,160.2,160.06,160.06,9127.0,135.467,135.5347,135.4162,135.4162,9127.0
2018-06-19 12:35:00,160.09,160.1,160.0,160.02,6164.0,135.4416,135.4501,135.3655,135.3824,6164.0
2018-06-19 12:40:00,160.02,160.02,159.86,159.86,3265.0,135.3824,135.3824,135.247,135.247,3265.0
2018-06-19 12:45:00,159.84,159.88,159.78,159.83,4551.0,135.2301,135.2639,135.1793,135.2216,4551.0
2018-06-19 12:50:00,159.78,159.88,159.75,159.75,4399.0,135.1793,135.2639,135.1539,135.1539,4399.0
2018-06-19 12:55:00,159.76,159.82,159.73,159.82,3138.0,135.1624,135.2132,135.137,135.2132,3138.0
2018-06-19 13:00:00,159.91,159.96,159.84,159.86,2467.0,135.2893,135.3316,135.2301,135.247,2467.0
2018-06-19 13:05:00,159.89,159.96,159.84,159.96,1423.0,135.2724,135.3316,135.2301,135.3316,1423.0
2018-06-19 13:10:00,159.91,160.11,159.89,160.11,10435.0,135.2893,135.4585,135.2724,135.4585,10435.0
2018-06-19 13:15:00,160.14,160.14,159.96,159.96,3607.0,135.4839,135.4839,135.3316,135.3316,3607.0
2018-06-19 13:20:00,159.99,160.03,159.9,159.9,2400.0,135.357,135.3908,135.2809,135.2809,2400.0
2018-06-19 13:25:00,159.92,159.92,159.85,159.89,1483.0,135.2978,135.2978,135.2386,135.2724,1483.0
2018-06-19 13:30:00,159.86,159.96,159.72,159.89,4177.0,135.247,135.3316,135.1286,135.2724,4177.0
2018-06-19 13:35:00,159.9,159.93,159.85,159.93,3183.0,135.2809,135.3062,135.2386,135.3062,3183.0
2018-06-19 13:40:00,159.96,160.01,159.93,159.93,1300.0,135.3316,135.3739,135.3062,135.3062,1300.0
2018-06-19 13:45:00,159.96,160.07,159.94,160.07,5450.0,135.3316,135.4247,135.3147,135.4247,5450.0
2018-06-19 13:50:00,160.13,160.2,159.98,159.98,4500.0,135.4754,135.5347,135.3485,135.3485,4500.0
2018-06-19 13:55:00,160.03,160.06,159.97,159.98,2518.0,135.3908,135.4162,135.3401,135.3485,2518.0
2018-06-19 14:00:00,160.01,160.04,159.97,160.01,5241.0,135.3739,135.3993,135.3401,135.3739,5241.0
2018-06-19 14:05:00,160.05,160.2,160.02,160.2,3908.0,135.4078,135.5347,135.3824,135.5347,3908.0
2018-06-19 14:10:00,160.17,160.2,160.11,160.17,5274.0,135.5093,135.5347,135.4585,135.5093,5274.0
2018-06-19 14:15:00,160.2,160.2,160.12,160.17,5232.0,135.5347,135.5347,135.467,135.5093,5232.0
2018-06-19 14:20:00,160.15,160.18,160.09,160.15,4261.0,135.4924,135.5177,135.4416,135.4924,4261.0
2018-06-19 14:25:00,160.12,160.16,159.96,160.0,7461.0,135.467,135.5008,135.3316,135.3655,7461.0
2018-06-19 14:30:00,160.02,160.07,159.94,160.02,7694.0,135.3824,135.4247,135.3147,135.3824,7694.0
2018-06-19 14:35:00,160.06,160.07,159.92,159.98,3600.0,135.4162,135.4247,135.2978,135.3485,3600.0
2018-06-19 14:40:00,159.98,160.04,159.94,159.99,4391.0,135.3485,135.3993,135.3147,135.357,4391.0
2018-06-19 14:45:00,159.99,160.06,159.95,160.04,6413.0,135.357,135.4162,135.3232,135.3993,6413.0
2018-06-19 14:50:00,160.05,160.14,160.05,160.13,7743.0,135.4078,135.4839,135.4078,135.4754,7743.0
2018-06-19 14:55:00,160.12,160.26,160.11,160.18,6615.0,135.467,135.5854,135.4585,135.5177,6615.0
2018-06-19 15:00:00,160.15,160.16,160.01,160.01,5192.0,135.4924,135.5008,135.3739,135.3739,5192.0
2018-06-19 15:05:00,160.03,160.08,159.97,159.97,7461.0,135.3908,135.4331,135.3401,135.3401,7461.0
2018-06-19 15:10:00,159.96,159.99,159.92,159.96,4710.0,135.3316,135.357,135.2978,135.3316,4710.0
2018-06-19 15:15:00,159.95,159.99,159.86,159.86,9199.0,135.3232,135.357,135.247,135.247,9199.0
2018-06-19 15:20:00,159.86,159.86,159.71,159.71,6156.0,135.247,135.247,135.1201,135.1201,6156.0
2018-06-19 15:25:00,159.68,159.69,159.58,159.59,7870.0,135.0947,135.1032,135.0101,135.0186,7870.0
2018-06-19 15:30:00,159.6,159.65,159.45,159.47,9049.0,135.027,135.0693,134.9001,134.9171,9049.0
2018-06-19 15:35:00,159.49,159.6,159.49,159.59,7219.0,134.934,135.027,134.934,135.0186,7219.0
2018-06-19 15:40:00,159.57,159.73,159.48,159.68,12106.0,135.0017,135.137,134.9255,135.0947,12106.0
2018-06-19 15:45:00,159.67,159.67,159.4,159.44,19993.0,135.0863,135.0863,134.8578,134.8917,19993.0
2018-06-19 15:50:00,159.47,159.62,159.47,159.59,33101.0,134.9171,135.044,134.9171,135.0186,33101.0
2018-06-19 15:55:00,159.61,159.84,159.44,159.54,194249.0,135.0355,135.2301,134.8917,134.9763,194249.0
2018-06-20 09:30:00,159.83,159.83,158.78,159.14,11651.0,135.2216,135.2216,134.3333,134.6379,11651.0
2018-06-20 09:35:00,159.01,159.01,158.64,158.92,9428.0,134.5279,134.5279,134.2149,134.4517,9428.0
2018-06-20 09:40:00,158.92,158.94,158.26,158.61,40672.0,134.4517,134.4687,133.8934,134.1895,40672.0
2018-06-20 09:45:00,158.6,158.72,158.27,158.51,12394.0,134.181,134.2825,133.9018,134.1049,12394.0
2018-06-20 09:50:00,158.47,158.48,157.88,157.88,15409.0,134.071,134.0795,133.5719,133.5719,15409.0
2018-06-20 09:55:00,157.89,158.14,157.59,157.59,20233.0,133.5803,133.7918,133.3265,133.3265,20233.0
2018-06-20 10:00:00,157.68,158.03,157.44,157.44,18786.0,133.4027,133.6988,133.1996,133.1996,18786.0
2018-06-20 10:05:00,157.42,157.59,157.08,157.08,28229.0,133.1827,133.3265,132.895,132.895,28229.0
2018-06-20 10:10:00,157.05,157.63,157.03,157.49,12978.0,132.8697,133.3604,132.8527,133.2419,12978.0
2018-06-20 10:15:00,157.55,157.73,157.49,157.63,5973.0,133.2927,133.445,133.2419,133.3604,5973.0
2018-06-20 10:20:00,157.69,157.82,157.51,157.52,9382.0,133.4111,133.5211,133.2588,133.2673,9382.0
2018-06-20 10:25:00,157.51,157.62,157.43,157.59,8606.0,133.2588,133.3519,133.1911,133.3265,8606.0
2018-06-20 10:30:00,157.59,157.61,157.37,157.4,12770.0,133.3265,133.3434,133.1404,133.1658,12770.0
2018-06-20 10:35:00,157.4,157.5,157.37,157.41,8346.0,133.1658,133.2504,133.1404,133.1742,8346.0
2018-06-20 10:40:00,157.4,157.65,157.37,157.59,7749.0,133.1658,133.3773,133.1404,133.3265,7749.0
2018-06-20 10:45:00,157.61,157.71,157.36,157.46,37500.0,133.3434,133.428,133.1319,133.2165,37500.0
2018-06-20 10:50:00,157.45,157.63,157.42,157.58,21531.0,133.2081,133.3604,133.1827,133.3181,21531.0
2018-06-20 10:55:00,157.54,157.58,157.4,157.47,5224.0,133.2842,133.3181,133.1658,133.225,5224.0
2018-06-20 11:00:00,157.51,157.53,157.33,157.51,10014.0,133.2588,133.2758,133.1065,133.2588,10014.0
2018-06-20 11:05:00,157.53,157.54,157.34,157.35,5703.0,133.2758,133.2842,133.115,133.1235,5703.0
2018-06-20 11:10:00,157.29,157.44,157.17,157.3,12311.0,133.0727,133.1996,132.9712,133.0812,12311.0
2018-06-20 11:15:00,157.39,157.46,157.21,157.39,4557.0,133.1573,133.2165,133.005,133.1573,4557.0
2018-06-20 11:20:00,157.44,157.61,157.43,157.56,6547.0,133.1996,133.3434,133.1911,133.3011,6547.0
2018-06-20 11:25:00,157.57,157.64,157.48,157.5,3260.0,133.3096,133.3688,133.2335,133.2504,3260.0
2018-06-20 11:30:00,157.49,157.58,157.44,157.58,9609.0,133.2419,133.3181,133.1996,133.3181,9609.0
2018-06-20 11:35:00,157.55,157.69,157.47,157.5,5703.0,133.2927,133.4111,133.225,133.2504,5703.0
2018-06-20 11:40:00,157.49,157.69,157.49,157.64,2860.0,133.2419,133.4111,133.2419,133.3688,2860.0
2018-06-20 11:45:00,157.68,157.68,157.5,157.5,3200.0,133.4027,133.4027,133.2504,133.2504,3200.0
2018-06-20 11:50:00,157.5,157.67,157.5,157.66,10899.0,133.2504,133.3942,133.2504,133.3857,10899.0
2018-06-20 11:55:00,157.64,157.73,157.58,157.58,5152.0,133.3688,133.445,133.3181,133.3181,5152.0
2018-06-20 12:00:00,157.64,157.71,157.58,157.71,4567.0,133.3688,133.428,133.3181,133.428,4567.0
2018-06-20 12:05:00,157.68,157.95,157.68,157.75,18381.0,133.4027,133.6311,133.4027,133.4619,18381.0
2018-06-20 12:10:00,157.76,157.78,157.5,157.58,17117.0,133.4703,133.4873,133.2504,133.3181,17117.0
2018-06-20 12:15:00,157.57,157.59,157.5,157.5,2734.0,133.3096,133.3265,133.2504,133.2504,2734.0
2018-06-20 12:20:00,157.56,157.61,157.36,157.36,41561.0,133.3011,133.3434,133.1319,133.1319,41561.0
2018-06-20 12:25:00,157.41,157.53,157.34,157.53,13850.0,133.1742,133.2758,133.115,133.2758,13850.0
2018-06-20 12:30:00,157.49,157.55,157.42,157.55,4355.0,133.2419,133.2927,133.1827,133.2927,4355.0
2018-06-20 12:35:00,157.52,157.76,157.46,157.74,28296.0,133.2673,133.4703,133.2165,133.4534,28296.0
2018-06-20 12:40:00,157.74,157.8,157.6,157.67,11484.0,133.4534,133.5042,133.335,133.3942,11484.0
2018-06-20 12:45:00,157.63,157.85,157.62,157.82,5517.0,133.3604,133.5465,133.3519,133.5211,5517.0
2018-06-20 12:50:00,157.86,157.88,157.79,157.79,4238.0,133.5549,133.5719,133.4957,133.4957,4238.0
2018-06-20 12:55:00,157.81,157.82,157.55,157.58,15113.0,133.5126,133.5211,133.2927,133.3181,15113.0
2018-06-20 13:00:00,157.55,157.66,157.41,157.41,6351.0,133.2927,133.3857,133.1742,133.1742,6351.0
2018-06-20 13:05:00,157.46,157.75,157.43,157.75,14777.0,133.2165,133.4619,133.1911,133.4619,14777.0
2018-06-20 13:10:00,157.75,157.88,157.71,157.71,6607.0,133.4619,133.5719,133.428,133.428,6607.0
2018-06-20 13:15:00,157.73,157.85,157.59,157.85,8213.0,133.445,133.5465,133.3265,133.5465,8213.0
2018-06-20 13:20:00,157.79,157.82,157.69,157.72,4104.0,133.4957,133.5211,133.4111,133.4365,4104.0
2018-06-20 13:25:00,157.74,157.84,157.6,157.73,7683.0,133.4534,133.538,133.335,133.445,7683.0
2018-06-20 13:30:00,157.75,157.92,157.75,157.84,7486.0,133.4619,133.6057,133.4619,133.538,7486.0
2018-06-20 13:35:00,157.91,157.91,157.71,157.73,7928.0,133.5972,133.5972,133.428,133.445,7928.0
2018-06-20 13:40:00,157.72,157.83,157.68,157.76,4804.0,133.4365,133.5296,133.4027,133.4703,4804.0
2018-06-20 13:45:00,157.78,157.78,157.57,157.59,11415.0,133.4873,133.4873,133.3096,133.3265,11415.0
2018-06-20 13:50:00,157.6,157.77,157.6,157.77,2000.0,133.335,133.4788,133.335,133.4788,2000.0
2018-06-20 13:55:00,157.78,157.88,157.76,157.84,34619.0,133.4873,133.5719,133.4703,133.538,34619.0
2018-06-20 14:00:00,157.85,158.0,157.77,157.8,10894.0,133.5465,133.6734,133.4788,133.5042,10894.0
2018-06-20 14:05:00,157.84,157.97,157.81,157.89,6445.0,133.538,133.648,133.5126,133.5803,6445.0
2018-06-20 14:10:00,157.9,158.04,157.89,157.96,7040.0,133.5888,133.7072,133.5803,133.6395,7040.0
2018-06-20 14:15:00,157.95,157.97,157.8,157.8,5466.0,133.6311,133.648,133.5042,133.5042,5466.0
2018-06-20 14:20:00,157.8,157.9,157.75,157.85,7675.0,133.5042,133.5888,133.4619,133.5465,7675.0
2018-06-20 14:25:00,157.81,157.95,157.69,157.81,11104.0,133.5126,133.6311,133.4111,133.5126,11104.0
2018-06-20 14:30:00,157.79,157.79,157.53,157.57,24000.0,133.4957,133.4957,133.2758,133.3096,24000.0
2018-06-20 14:35:00,157.56,157.6,157.44,157.45,15556.0,133.3011,133.335,133.1996,133.2081,15556.0
2018-06-20 14:40:00,157.44,157.52,157.44,157.49,6091.0,133.1996,133.2673,133.1996,133.2419,6091.0
2018-06-20 14:45:00,157.51,157.62,157.51,157.62,2505.0,133.2588,133.3519,133.2588,133.3519,2505.0
2018-06-20 14:50:00,157.57,157.71,157.57,157.71,5774.0,133.3096,133.428,133.3096,133.428,5774.0
2018-06-20 14:55:00,157.75,157.75,157.55,157.64,11028.0,133.4619,133.4619,133.2927,133.3688,11028.0
2018-06-20 15:00:00,157.6,157.7,157.53,157.6,10854.0,133.335,133.4196,133.2758,133.335,10854.0
2018-06-20 15:05:00,157.56,157.59,157.5,157.56,7736.0,133.3011,133.3265,133.2504,133.3011,7736.0
2018-06-20 15:10:00,157.56,157.56,157.44,157.45,17186.0,133.3011,133.3011,133.1996,133.2081,17186.0
2018-06-20 15:15:00,157.45,157.5,157.44,157.44,11162.0,133.2081,133.2504,133.1996,133.1996,11162.0
2018-06-20 15:20:00,157.43,157.44,157.25,157.31,20881.0,133.1911,133.1996,133.0389,133.0896,20881.0
2018-06-20 15:25:00,157.29,157.37,157.29,157.33,17666.0,133.0727,133.1404,133.0727,133.1065,17666.0
2018-06-20 15:30:00,157.33,157.35,157.25,157.3,18693.0,133.1065,133.1235,133.0389,133.0812,18693.0
2018-06-20 15:35:00,157.29,157.4,157.29,157.4,15932.0,133.0727,133.1658,133.0727,133.1658,15932.0
2018-06-20 15:40:00,157.4,157.4,157.31,157.35,12689.0,133.1658,133.1658,133.0896,133.1235,12689.0
2018-06-20 15:45:00,157.34,157.46,157.31,157.44,24441.0,133.115,133.2165,133.0896,133.1996,24441.0
2018-06-20 15:50:00,157.46,157.47,157.4,157.47,25028.0,133.2165,133.225,133.1658,133.225,25028.0
2018-06-20 15:55:00,157.49,157.65,157.38,157.58,83174.0,133.2419,133.3773,133.1488,133.3181,83174.0
2018-06-21 09:30:00,157.6,157.61,157.05,157.05,17132.0,133.335,133.3434,132.8697,132.8697,17132.0
2018-06-21 09:35:00,157.06,157.22,156.5,156.76,12933.0,132.8781,133.0135,132.4043,132.6243,12933.0
2018-06-21 09:40:00,156.71,157.06,156.59,156.59,18633.0,132.582,132.8781,132.4805,132.4805,18633.0
2018-06-21 09:45:00,156.57,156.86,156.54,156.61,15782.0,132.4636,132.7089,132.4382,132.4974,15782.0
2018-06-21 09:50:00,156.59,156.6,156.24,156.34,17051.0,132.4805,132.4889,132.1844,132.269,17051.0
2018-06-21 09:55:00,156.37,156.47,156.28,156.3,7327.0,132.2944,132.379,132.2182,132.2351,7327.0
2018-06-21 10:00:00,156.28,156.39,156.28,156.33,12803.0,132.2182,132.3113,132.2182,132.2605,12803.0
2018-06-21 10:05:00,156.33,156.33,155.71,155.71,19701.0,132.2605,132.2605,131.736,131.736,19701.0
2018-06-21 10:10:00,155.69,155.8,155.41,155.53,35843.0,131.719,131.8121,131.4822,131.5837,35843.0
2018-06-21 10:15:00,155.54,155.72,155.48,155.59,13579.0,131.5921,131.7444,131.5414,131.6344,13579.0
2018-06-21 10:20:00,155.58,155.6,155.41,155.55,13280.0,131.626,131.6429,131.4822,131.6006,13280.0
2018-06-21 10:25:00,155.54,155.56,155.46,155.55,10496.0,131.5921,131.6091,131.5245,131.6006,10496.0
2018-06-21 10:30:00,155.57,155.76,155.53,155.75,7777.0,131.6175,131.7783,131.5837,131.7698,7777.0
2018-06-21 10:35:00,155.76,156.21,155.76,156.21,24468.0,131.7783,132.159,131.7783,132.159,24468.0
2018-06-21 10:40:00,156.21,156.38,156.11,156.3,8831.0,132.159,132.3028,132.0744,132.2351,8831.0
2018-06-21 10:45:00,156.24,156.26,155.99,156.11,13799.0,132.1844,132.2013,131.9729,132.0744,13799.0
2018-06-21 10:50:00,156.09,156.1,155.88,155.91,14228.0,132.0575,132.0659,131.8798,131.9052,14228.0
2018-06-21 10:55:00,155.93,155.97,155.79,155.89,10666.0,131.9221,131.9559,131.8037,131.8883,10666.0
2018-06-21 11:00:00,155.85,155.89,155.63,155.78,12503.0,131.8544,131.8883,131.6683,131.7952,12503.0
2018-06-21 11:05:00,155.8,155.85,155.68,155.82,6496.0,131.8121,131.8544,131.7106,131.829,6496.0
2018-06-21 11:10:00,155.88,156.08,155.84,156.0,16363.0,131.8798,132.049,131.846,131.9813,16363.0
2018-06-21 11:15:00,156.03,156.14,155.98,156.1,24505.0,132.0067,132.0998,131.9644,132.0659,24505.0
2018-06-21 11:20:00,156.15,156.28,156.13,156.27,9366.0,132.1082,132.2182,132.0913,132.2097,9366.0
2018-06-21 11:25:00,156.28,156.3,156.22,156.25,8764.0,132.2182,132.2351,132.1674,132.1928,8764.0
2018-06-21 11:30:00,156.27,156.41,156.27,156.32,29323.0,132.2097,132.3282,132.2097,132.2521,29323.0
2018-06-21 11:35:00,156.29,156.41,156.27,156.36,19864.0,132.2267,132.3282,132.2097,132.2859,19864.0
2018-06-21 11:40:00,156.36,156.58,156.35,156.55,17430.0,132.2859,132.472,132.2774,132.4466,17430.0
2018-06-21 11:45:00,156.56,156.62,156.52,156.62,8195.0,132.4551,132.5059,132.4213,132.5059,8195.0
2018-06-21 11:50:00,156.62,156.7,156.36,156.36,18689.0,132.5059,132.5735,132.2859,132.2859,18689.0
2018-06-21 11:55:00,156.4,156.5,156.36,156.43,12855.0,132.3197,132.4043,132.2859,132.3451,12855.0
2018-06-21 12:00:00,156.43,156.44,156.16,156.16,15704.0,132.3451,132.3536,132.1167,132.1167,15704.0
2018-06-21 12:05:00,156.12,156.26,156.12,156.22,16675.0,132.0828,132.2013,132.0828,132.1674,16675.0
2018-06-21 12:10:00,156.23,156.24,156.09,156.09,10382.0,132.1759,132.1844,132.0575,132.0575,10382.0
2018-06-21 12:15:00,156.11,156.17,156.03,156.07,8605.0,132.0744,132.1251,132.0067,132.0405,8605.0
2018-06-21 12:20:00,156.07,156.13,155.99,155.99,10448.0,132.0405,132.0913,131.9729,131.9729,10448.0
2018-06-21 12:25:00,156.0,156.16,156.0,156.13,5924.0,131.9813,132.1167,131.9813,132.0913,5924.0
2018-06-21 12:30:00,156.16,156.17,156.07,156.08,10699.0,132.1167,132.1251,132.0405,132.049,10699.0
2018-06-21 12:35:00,156.06,156.1,156.01,156.07,5430.0,132.0321,132.0659,131.9898,132.0405,5430.0
2018-06-21 12:40:00,156.07,156.13,156.03,156.13,5271.0,132.0405,132.0913,132.0067,132.0913,5271.0
2018-06-21 12:45:00,156.09,156.11,156.06,156.07,7600.0,132.0575,132.0744,132.0321,132.0405,7600.0
2018-06-21 12:50:00,156.06,156.07,155.92,156.07,9194.0,132.0321,132.0405,131.9136,132.0405,9194.0
2018-06-21 12:55:00,155.99,156.04,155.91,155.91,7297.0,131.9729,132.0152,131.9052,131.9052,7297.0
2018-06-21 13:00:00,155.89,155.98,155.88,155.88,7068.0,131.8883,131.9644,131.8798,131.8798,7068.0
2018-06-21 13:05:00,155.88,155.99,155.88,155.97,5268.0,131.8798,131.9729,131.8798,131.9559,5268.0
2018-06-21 13:10:00,155.99,156.04,155.99,156.03,7792.0,131.9729,132.0152,131.9729,132.0067,7792.0
2018-06-21 13:15:00,156.05,156.07,155.9,155.93,10859.0,132.0236,132.0405,131.8967,131.9221,10859.0
2018-06-21 13:20:00,155.93,155.96,155.76,155.78,13018.0,131.9221,131.9475,131.7783,131.7952,13018.0
2018-06-21 13:25:00,155.78,155.88,155.76,155.87,53916.0,131.7952,131.8798,131.7783,131.8713,53916.0
2018-06-21 13:30:00,155.9,156.22,155.9,156.22,11449.0,131.8967,132.1674,131.8967,132.1674,11449.0
2018-06-21 13:35:00,156.21,156.49,156.21,156.45,23779.0,132.159,132.3959,132.159,132.362,23779.0
2018-06-21 13:40:00,156.42,156.44,156.27,156.44,6300.0,132.3367,132.3536,132.2097,132.3536,6300.0
2018-06-21 13:45:00,156.44,156.49,156.42,156.46,9320.0,132.3536,132.3959,132.3367,132.3705,9320.0
2018-06-21 13:50:00,156.45,156.49,156.37,156.42,12879.0,132.362,132.3959,132.2944,132.3367,12879.0
2018-06-21 13:55:00,156.42,156.64,156.41,156.64,11392.0,132.3367,132.5228,132.3282,132.5228,11392.0
2018-06-21 14:00:00,156.65,156.78,156.64,156.72,7559.0,132.5312,132.6412,132.5228,132.5905,7559.0
2018-06-21 14:05:00,156.69,156.93,156.63,156.9,9657.0,132.5651,132.7681,132.5143,132.7428,9657.0
2018-06-21 14:10:00,156.89,156.9,156.82,156.86,7203.0,132.7343,132.7428,132.6751,132.7089,7203.0
2018-06-21 14:15:00,156.86,156.9,156.73,156.73,11286.0,132.7089,132.7428,132.5989,132.5989,11286.0
2018-06-21 14:20:00,156.73,156.73,156.54,156.55,10669.0,132.5989,132.5989,132.4382,132.4466,10669.0
2018-06-21 14:25:00,156.57,156.62,156.45,156.52,11891.0,132.4636,132.5059,132.362,132.4213,11891.0
2018-06-21 14:30:00,156.53,156.61,156.5,156.5,9337.0,132.4297,132.4974,132.4043,132.4043,9337.0
2018-06-21 14:35:00,156.5,156.58,156.4,156.4,11549.0,132.4043,132.472,132.3197,132.3197,11549.0
2018-06-21 14:40:00,156.4,156.5,156.4,156.42,14207.0,132.3197,132.4043,132.3197,132.3367,14207.0
2018-06-21 14:45:00,156.42,156.7,156.4,156.7,29803.0,132.3367,132.5735,132.3197,132.5735,29803.0
2018-06-21 14:50:00,156.65,156.71,156.37,156.38,18426.0,132.5312,132.582,132.2944,132.3028,18426.0
2018-06-21 14:55:00,156.37,156.43,156.31,156.36,10108.0,132.2944,132.3451,132.2436,132.2859,10108.0
2018-06-21 15:00:00,156.34,156.53,156.34,156.43,10537.0,132.269,132.4297,132.269,132.3451,10537.0
2018-06-21 15:05:00,156.44,156.65,156.42,156.52,13349.0,132.3536,132.5312,132.3367,132.4213,13349.0
2018-06-21 15:10:00,156.51,156.51,156.36,156.41,11663.0,132.4128,132.4128,132.2859,132.3282,11663.0
2018-06-21 15:15:00,156.38,156.4,156.18,156.24,10776.0,132.3028,132.3197,132.1336,132.1844,10776.0
2018-06-21 15:20:00,156.22,156.35,156.01,156.34,9700.0,132.1674,132.2774,131.9898,132.269,9700.0
2018-06-21 15:25:00,156.31,156.57,156.31,156.48,9304.0,132.2436,132.4636,132.2436,132.3874,9304.0
2018-06-21 15:30:00,156.49,156.49,156.26,156.32,11499.0,132.3959,132.3959,132.2013,132.2521,11499.0
2018-06-21 15:35:00,156.3,156.37,156.26,156.34,13914.0,132.2351,132.2944,132.2013,132.269,13914.0
2018-06-21 15:40:00,156.33,156.34,156.1,156.16,18512.0,132.2605,132.269,132.0659,132.1167,18512.0
2018-06-21 15:45:00,156.16,156.54,156.15,156.49,25037.0,132.1167,132.4382,132.1082,132.3959,25037.0
2018-06-21 15:50:00,156.47,156.57,156.46,156.55,63148.0,132.379,132.4636,132.3705,132.4466,63148.0
2018-06-21 15:55:00,156.53,156.64,156.4,156.46,77762.0,132.4297,132.5228,132.3197,132.3705,77762.0
2018-06-22 09:30:00,157.72,158.05,157.01,157.2,16169.0,133.4365,133.7157,132.8358,132.9966,16169.0
2018-06-22 09:35:00,157.1,157.93,157.01,157.93,16255.0,132.912,133.6142,132.8358,133.6142,16255.0
2018-06-22 09:40:00,157.87,158.39,157.87,158.35,11091.0,133.5634,134.0033,133.5634,133.9695,11091.0
2018-06-22 09:45:00,158.18,158.19,157.9,158.18,6176.0,133.8257,133.8341,133.5888,133.8257,6176.0
2018-06-22 09:50:00,158.14,158.26,158.01,158.23,6645.0,133.7918,133.8934,133.6818,133.868,6645.0
2018-06-22 09:55:00,158.22,158.59,158.15,158.53,11522.0,133.8595,134.1725,133.8003,134.1218,11522.0
2018-06-22 10:00:00,158.49,158.71,158.35,158.36,9183.0,134.0879,134.2741,133.9695,133.978,9183.0
2018-06-22 10:05:00,158.45,158.64,158.43,158.43,7602.0,134.0541,134.2149,134.0372,134.0372,7602.0
2018-06-22 10:10:00,158.42,158.45,158.2,158.29,22280.0,134.0287,134.0541,133.8426,133.9187,22280.0
2018-06-22 10:15:00,158.32,158.43,158.25,158.43,3797.0,133.9441,134.0372,133.8849,134.0372,3797.0
2018-06-22 10:20:00,158.36,158.5,158.19,158.31,11855.0,133.978,134.0964,133.8341,133.9357,11855.0
2018-06-22 10:25:00,158.31,158.31,157.86,157.92,10340.0,133.9357,133.9357,133.5549,133.6057,10340.0
2018-06-22 10:30:00,157.95,158.2,157.89,158.17,5025.0,133.6311,133.8426,133.5803,133.8172,5025.0
2018-06-22 10:35:00,158.22,158.27,157.91,157.94,6428.0,133.8595,133.9018,133.5972,133.6226,6428.0
2018-06-22 10:40:00,157.96,158.07,157.96,158.0,5740.0,133.6395,133.7326,133.6395,133.6734,5740.0
2018-06-22 10:45:00,158.06,158.27,158.06,158.1,5862.0,133.7242,133.9018,133.7242,133.758,5862.0
2018-06-22 10:50:00,158.07,158.07,157.9,157.96,3880.0,133.7326,133.7326,133.5888,133.6395,3880.0
2018-06-22 10:55:00,157.93,158.06,157.91,158.06,2612.0,133.6142,133.7242,133.5972,133.7242,2612.0
2018-06-22 11:00:00,158.07,158.23,158.07,158.19,3758.0,133.7326,133.868,133.7326,133.8341,3758.0
2018-06-22 11:05:00,158.2,158.22,157.99,157.99,6032.0,133.8426,133.8595,133.6649,133.6649,6032.0
2018-06-22 11:10:00,157.98,158.01,157.84,157.84,26815.0,133.6565,133.6818,133.538,133.538,26815.0
2018-06-22 11:15:00,157.84,157.99,157.75,157.75,13822.0,133.538,133.6649,133.4619,133.4619,13822.0
2018-06-22 11:20:00,157.74,157.78,157.56,157.56,4011.0,133.4534,133.4873,133.3011,133.3011,4011.0
2018-06-22 11:25:00,157.61,157.88,157.61,157.87,3225.0,133.3434,133.5719,133.3434,133.5634,3225.0
2018-06-22 11:30:00,157.87,157.96,157.67,157.77,6685.0,133.5634,133.6395,133.3942,133.4788,6685.0
2018-06-22 11:35:00,157.76,157.85,157.66,157.67,4631.0,133.4703,133.5465,133.3857,133.3942,4631.0
2018-06-22 11:40:00,157.71,157.79,157.7,157.76,2917.0,133.428,133.4957,133.4196,133.4703,2917.0
2018-06-22 11:45:00,157.78,158.06,157.74,158.0,36950.0,133.4873,133.7242,133.4534,133.6734,36950.0
2018-06-22 11:50:00,158.04,158.09,157.8,157.86,10777.0,133.7072,133.7495,133.5042,133.5549,10777.0
2018-06-22 11:55:00,157.81,157.84,157.67,157.71,5081.0,133.5126,133.538,133.3942,133.428,5081.0
2018-06-22 12:00:00,157.7,157.8,157.68,157.74,8079.0,133.4196,133.5042,133.4027,133.4534,8079.0
2018-06-22 12:05:00,157.74,158.02,157.7,158.02,26256.0,133.4534,133.6903,133.4196,133.6903,26256.0
2018-06-22 12:10:00,157.99,158.28,157.96,158.28,13817.0,133.6649,133.9103,133.6395,133.9103,13817.0
2018-06-22 12:15:00,158.26,158.26,158.07,158.08,6782.0,133.8934,133.8934,133.7326,133.7411,6782.0
2018-06-22 12:20:00,158.07,158.07,157.91,157.91,8024.0,133.7326,133.7326,133.5972,133.5972,8024.0
2018-06-22 12:25:00,157.95,157.96,157.74,157.74,7621.0,133.6311,133.6395,133.4534,133.4534,7621.0
2018-06-22 12:30:00,157.77,157.95,157.76,157.89,5676.0,133.4788,133.6311,133.4703,133.5803,5676.0
2018-06-22 12:35:00,157.92,158.11,157.91,158.11,5600.0,133.6057,133.7665,133.5972,133.7665,5600.0
2018-06-22 12:40:00,158.12,158.15,158.08,158.09,3977.0,133.7749,133.8003,133.7411,133.7495,3977.0
2018-06-22 12:45:00,158.11,158.21,158.02,158.11,7643.0,133.7665,133.8511,133.6903,133.7665,7643.0
2018-06-22 12:50:00,158.11,158.24,158.1,158.11,6700.0,133.7665,133.8764,133.758,133.7665,6700.0
2018-06-22 12:55:00,158.12,158.28,158.12,158.28,4701.0,133.7749,133.9103,133.7749,133.9103,4701.0
2018-06-22 13:00:00,158.25,158.49,158.25,158.42,7767.0,133.8849,134.0879,133.8849,134.0287,7767.0
2018-06-22 13:05:00,158.41,158.41,158.35,158.38,2813.0,134.0203,134.0203,133.9695,133.9949,2813.0
2018-06-22 13:10:00,158.41,158.47,158.37,158.46,3824.0,134.0203,134.071,133.9864,134.0626,3824.0
2018-06-22 13:15:00,158.44,158.49,158.41,158.42,5348.0,134.0456,134.0879,134.0203,134.0287,5348.0
2018-06-22 13:20:00,158.42,158.55,158.42,158.51,3611.0,134.0287,134.1387,134.0287,134.1049,3611.0
2018-06-22 13:25:00,158.5,158.54,158.47,158.54,2260.0,134.0964,134.1302,134.071,134.1302,2260.0
2018-06-22 13:30:00,158.55,158.55,158.29,158.32,10484.0,134.1387,134.1387,133.9187,133.9441,10484.0
2018-06-22 13:35:00,158.34,158.36,158.29,158.31,4951.0,133.961,133.978,133.9187,133.9357,4951.0
2018-06-22 13:40:00,158.33,158.39,158.29,158.29,6153.0,133.9526,134.0033,133.9187,133.9187,6153.0
2018-06-22 13:45:00,158.29,158.34,158.23,158.3,6631.0,133.9187,133.961,133.868,133.9272,6631.0
2018-06-22 13:50:00,158.27,158.28,158.15,158.18,8135.0,133.9018,133.9103,133.8003,133.8257,8135.0
2018-06-22 13:55:00,158.17,158.2,158.11,158.17,62615.0,133.8172,133.8426,133.7665,133.8172,62615.0
2018-06-22 14:00:00,158.17,158.74,158.17,158.6,21054.0,133.8172,134.2995,133.8172,134.181,21054.0
2018-06-22 14:05:00,158.57,158.58,158.36,158.4,9023.0,134.1556,134.1641,133.978,134.0118,9023.0
2018-06-22 14:10:00,158.42,158.47,158.39,158.39,5030.0,134.0287,134.071,134.0033,134.0033,5030.0
2018-06-22 14:15:00,158.4,158.44,158.37,158.37,6958.0,134.0118,134.0456,133.9864,133.9864,6958.0
2018-06-22 14:20:00,158.38,158.41,158.26,158.28,9054.0,133.9949,134.0203,133.8934,133.9103,9054.0
2018-06-22 14:25:00,158.31,158.35,158.28,158.35,4794.0,133.9357,133.9695,133.9103,133.9695,4794.0
2018-06-22 14:30:00,158.35,158.4,158.25,158.32,14596.0,133.9695,134.0118,133.8849,133.9441,14596.0
2018-06-22 14:35:00,158.33,158.49,158.33,158.39,6580.0,133.9526,134.0879,133.9526,134.0033,6580.0
2018-06-22 14:40:00,158.38,158.38,158.28,158.32,12545.0,133.9949,133.9949,133.9103,133.9441,12545.0
2018-06-22 14:45:00,158.32,158.35,158.25,158.29,7890.0,133.9441,133.9695,133.8849,133.9187,7890.0
2018-06-22 14:50:00,158.3,158.33,158.27,158.29,6001.0,133.9272,133.9526,133.9018,133.9187,6001.0
2018-06-22 14:55:00,158.28,158.35,158.27,158.34,7610.0,133.9103,133.9695,133.9018,133.961,7610.0
2018-06-22 15:00:00,158.33,158.33,158.26,158.3,15410.0,133.9526,133.9526,133.8934,133.9272,15410.0
2018-06-22 15:05:00,158.31,158.39,158.28,158.37,7170.0,133.9357,134.0033,133.9103,133.9864,7170.0
2018-06-22 15:10:00,158.37,158.39,158.33,158.37,13065.0,133.9864,134.0033,133.9526,133.9864,13065.0
2018-06-22 15:15:00,158.38,158.55,158.38,158.51,7796.0,133.9949,134.1387,133.9949,134.1049,7796.0
2018-06-22 15:20:00,158.5,158.57,158.47,158.57,9175.0,134.0964,134.1556,134.071,134.1556,9175.0
2018-06-22 15:25:00,158.52,158.7,158.52,158.54,13045.0,134.1133,134.2656,134.1133,134.1302,13045.0
2018-06-22 15:30:00,158.54,158.54,158.38,158.4,13392.0,134.1302,134.1302,133.9949,134.0118,13392.0
2018-06-22 15:35:00,158.4,158.44,158.36,158.43,16291.0,134.0118,134.0456,133.978,134.0372,16291.0
2018-06-22 15:40:00,158.44,158.44,158.37,158.41,18178.0,134.0456,134.0456,133.9864,134.0203,18178.0
2018-06-22 15:45:00,158.39,158.46,158.33,158.33,28747.0,134.0033,134.0626,133.9526,133.9526,28747.0
2018-06-22 15:50:00,158.32,158.39,158.19,158.22,41115.0,133.9441,134.0033,133.8341,133.8595,41115.0
2018-06-22 15:55:00,158.22,158.26,157.94,158.09,66434.0,133.8595,133.8934,133.6226,133.7495,66434.0
2018-06-25 09:30:00,157.6,157.72,156.4,157.03,21825.0,133.335,133.4365,132.3197,132.8527,21825.0
2018-06-25 09:35:00,156.83,157.66,156.72,157.66,8941.0,132.6835,133.3857,132.5905,133.3857,8941.0
2018-06-25 09:40:00,157.63,157.63,156.89,157.15,10129.0,133.3604,133.3604,132.7343,132.9543,10129.0
2018-06-25 09:45:00,157.13,157.13,156.59,156.64,6553.0,132.9373,132.9373,132.4805,132.5228,6553.0
2018-06-25 09:50:00,156.59,156.68,156.5,156.62,6885.0,132.4805,132.5566,132.4043,132.5059,6885.0
2018-06-25 09:55:00,156.45,156.6,156.33,156.47,10960.0,132.362,132.4889,132.2605,132.379,10960.0
2018-06-25 10:00:00,156.53,156.66,156.41,156.52,33060.0,132.4297,132.5397,132.3282,132.4213,33060.0
2018-06-25 10:05:00,156.54,156.54,156.23,156.32,14286.0,132.4382,132.4382,132.1759,132.2521,14286.0
2018-06-25 10:10:00,156.27,156.37,156.21,156.28,6747.0,132.2097,132.2944,132.159,132.2182,6747.0
2018-06-25 10:15:00,156.27,156.39,156.14,156.24,10766.0,132.2097,132.3113,132.0998,132.1844,10766.0
2018-06-25 10:20:00,156.17,156.42,156.16,156.34,3107.0,132.1251,132.3367,132.1167,132.269,3107.0
2018-06-25 10:25:00,156.3,156.69,156.3,156.62,2800.0,132.2351,132.5651,132.2351,132.5059,2800.0
2018-06-25 10:30:00,156.61,156.65,156.52,156.61,2586.0,132.4974,132.5312,132.4213,132.4974,2586.0
2018-06-25 10:35:00,156.62,156.75,156.61,156.63,3173.0,132.5059,132.6158,132.4974,132.5143,3173.0
2018-06-25 10:40:00,156.64,156.89,156.6,156.89,5000.0,132.5228,132.7343,132.4889,132.7343,5000.0
2018-06-25 10:45:00,156.74,156.8,156.56,156.8,3211.0,132.6074,132.6581,132.4551,132.6581,3211.0
2018-06-25 10:50:00,156.81,156.89,156.57,156.57,13267.0,132.6666,132.7343,132.4636,132.4636,13267.0
2018-06-25 10:55:00,156.53,156.87,156.52,156.79,10501.0,132.4297,132.7174,132.4213,132.6497,10501.0
2018-06-25 11:00:00,156.83,156.98,156.55,156.55,6449.0,132.6835,132.8104,132.4466,132.4466,6449.0
2018-06-25 11:05:00,156.52,156.6,156.52,156.57,2736.0,132.4213,132.4889,132.4213,132.4636,2736.0
2018-06-25 11:10:00,156.54,156.89,156.54,156.68,13459.0,132.4382,132.7343,132.4382,132.5566,13459.0
2018-06-25 11:15:00,156.71,156.83,156.44,156.44,5937.0,132.582,132.6835,132.3536,132.3536,5937.0
2018-06-25 11:20:00,156.45,156.46,156.11,156.14,4153.0,132.362,132.3705,132.0744,132.0998,4153.0
2018-06-25 11:25:00,156.04,156.11,155.93,155.93,4979.0,132.0152,132.0744,131.9221,131.9221,4979.0
2018-06-25 11:30:00,155.93,155.96,155.85,155.96,8847.0,131.9221,131.9475,131.8544,131.9475,8847.0
2018-06-25 11:35:00,155.92,156.1,155.86,155.86,5950.0,131.9136,132.0659,131.8629,131.8629,5950.0
2018-06-25 11:40:00,155.86,156.14,155.73,156.02,4743.0,131.8629,132.0998,131.7529,131.9982,4743.0
2018-06-25 11:45:00,156.09,156.14,156.0,156.06,7012.0,132.0575,132.0998,131.9813,132.0321,7012.0
2018-06-25 11:50:00,156.07,156.07,155.83,155.85,6636.0,132.0405,132.0405,131.8375,131.8544,6636.0
2018-06-25 11:55:00,155.82,155.93,155.82,155.85,2675.0,131.829,131.9221,131.829,131.8544,2675.0
2018-06-25 12:00:00,155.87,156.0,155.67,155.81,11351.0,131.8713,131.9813,131.7021,131.8206,11351.0
2018-06-25 12:05:00,155.73,155.75,155.39,155.39,2628.0,131.7529,131.7698,131.4652,131.4652,2628.0
2018-06-25 12:10:00,155.45,155.52,155.15,155.5,5112.0,131.516,131.5752,131.2622,131.5583,5112.0
2018-06-25 12:15:00,155.5,155.62,155.47,155.55,3502.0,131.5583,131.6598,131.5329,131.6006,3502.0
2018-06-25 12:20:00,155.55,155.67,155.39,155.67,3657.0,131.6006,131.7021,131.4652,131.7021,3657.0
2018-06-25 12:25:00,155.81,155.81,155.66,155.71,3352.0,131.8206,131.8206,131.6937,131.736,3352.0
2018-06-25 12:30:00,155.74,155.82,155.73,155.81,2028.0,131.7614,131.829,131.7529,131.8206,2028.0
2018-06-25 12:35:00,155.84,155.91,155.69,155.7,2618.0,131.846,131.9052,131.719,131.7275,2618.0
2018-06-25 12:40:00,155.74,156.0,155.73,155.87,8973.0,131.7614,131.9813,131.7529,131.8713,8973.0
2018-06-25 12:45:00,155.89,155.89,155.8,155.8,2501.0,131.8883,131.8883,131.8121,131.8121,2501.0
2018-06-25 12:50:00,155.87,156.16,155.84,156.06,5476.0,131.8713,132.1167,131.846,132.0321,5476.0
2018-06-25 12:55:00,156.07,156.11,155.98,156.02,7261.0,132.0405,132.0744,131.9644,131.9982,7261.0
2018-06-25 13:00:00,156.0,156.02,155.87,155.96,4731.0,131.9813,131.9982,131.8713,131.9475,4731.0
2018-06-25 13:05:00,156.02,156.03,155.97,155.98,10350.0,131.9982,132.0067,131.9559,131.9644,10350.0
2018-06-25 13:10:00,156.0,156.03,155.9,155.92,10304.0,131.9813,132.0067,131.8967,131.9136,10304.0
2018-06-25 13:15:00,155.87,155.94,155.75,155.83,3842.0,131.8713,131.9306,131.7698,131.8375,3842.0
2018-06-25 13:20:00,155.88,156.06,155.79,155.99,9797.0,131.8798,132.0321,131.8037,131.9729,9797.0
2018-06-25 13:25:00,155.97,156.08,155.9,155.91,33937.0,131.9559,132.049,131.8967,131.9052,33937.0
2018-06-25 13:30:00,155.86,156.07,155.86,156.06,13752.0,131.8629,132.0405,131.8629,132.0321,13752.0
2018-06-25 13:35:00,156.21,156.3,156.13,156.14,8000.0,132.159,132.2351,132.0913,132.0998,8000.0
2018-06-25 13:40:00,156.11,156.17,156.04,156.15,4469.0,132.0744,132.1251,132.0152,132.1082,4469.0
2018-06-25 13:45:00,156.18,156.24,156.0,156.05,5780.0,132.1336,132.1844,131.9813,132.0236,5780.0
2018-06-25 13:50:00,156.07,156.09,155.91,155.91,11488.0,132.0405,132.0575,131.9052,131.9052,11488.0
2018-06-25 13:55:00,155.92,155.98,155.81,155.82,6733.0,131.9136,131.9644,131.8206,131.829,6733.0
2018-06-25 14:00:00,155.8,155.84,155.57,155.65,7749.0,131.8121,131.846,131.6175,131.6852,7749.0
2018-06-25 14:05:00,155.65,155.66,155.53,155.57,6884.0,131.6852,131.6937,131.5837,131.6175,6884.0
2018-06-25 14:10:00,155.5,155.69,155.5,155.5,6638.0,131.5583,131.719,131.5583,131.5583,6638.0
2018-06-25 14:15:00,155.45,155.54,155.39,155.42,5517.0,131.516,131.5921,131.4652,131.4906,5517.0
2018-06-25 14:20:00,155.42,155.45,155.37,155.45,3850.0,131.4906,131.516,131.4483,131.516,3850.0
2018-06-25 14:25:00,155.43,155.7,155.43,155.68,11351.0,131.4991,131.7275,131.4991,131.7106,11351.0
2018-06-25 14:30:00,155.67,155.71,155.37,155.37,13736.0,131.7021,131.736,131.4483,131.4483,13736.0
2018-06-25 14:35:00,155.41,155.42,155.11,155.12,7397.0,131.4822,131.4906,131.2283,131.2368,7397.0
2018-06-25 14:40:00,155.15,155.26,155.07,155.22,6145.0,131.2622,131.3553,131.1945,131.3214,6145.0
2018-06-25 14:45:00,155.25,155.25,155.12,155.12,7637.0,131.3468,131.3468,131.2368,131.2368,7637.0
2018-06-25 14:50:00,155.12,155.14,154.88,154.88,10415.0,131.2368,131.2537,131.0338,131.0338,10415.0
2018-06-25 14:55:00,154.83,155.0,154.69,154.95,5889.0,130.9915,131.1353,130.873,131.093,5889.0
2018-06-25 15:00:00,154.98,155.23,154.98,155.16,7322.0,131.1184,131.3299,131.1184,131.2707,7322.0
2018-06-25 15:05:00,155.16,155.17,154.82,154.82,8910.0,131.2707,131.2791,130.983,130.983,8910.0
2018-06-25 15:10:00,154.87,155.08,154.72,154.72,18758.0,131.0253,131.203,130.8984,130.8984,18758.0
2018-06-25 15:15:00,154.71,155.04,154.67,155.03,11245.0,130.8899,131.1691,130.8561,131.1607,11245.0
2018-06-25 15:20:00,155.1,155.12,154.9,154.96,9330.0,131.2199,131.2368,131.0507,131.1014,9330.0
2018-06-25 15:25:00,154.99,155.0,154.8,154.81,16582.0,131.1268,131.1353,130.9661,130.9745,16582.0
2018-06-25 15:30:00,154.81,155.26,154.78,155.19,24614.0,130.9745,131.3553,130.9492,131.296,24614.0
2018-06-25 15:35:00,155.13,155.84,155.13,155.84,57173.0,131.2453,131.846,131.2453,131.846,57173.0
2018-06-25 15:40:00,155.8,155.96,155.71,155.84,23500.0,131.8121,131.9475,131.736,131.846,23500.0
2018-06-25 15:45:00,155.83,155.96,155.75,155.92,26657.0,131.8375,131.9475,131.7698,131.9136,26657.0
2018-06-25 15:50:00,155.92,156.06,155.85,155.99,47958.0,131.9136,132.0321,131.8544,131.9729,47958.0
2018-06-25 15:55:00,155.99,156.22,155.73,155.78,85534.0,131.9729,132.1674,131.7529,131.7952,85534.0
2018-06-26 09:30:00,155.83,156.24,155.66,156.2,16990.0,131.8375,132.1844,131.6937,132.1505,16990.0
2018-06-26 09:35:00,156.17,156.18,155.82,156.16,3850.0,132.1251,132.1336,131.829,132.1167,3850.0
2018-06-26 09:40:00,156.17,156.69,156.05,156.54,6079.0,132.1251,132.5651,132.0236,132.4382,6079.0
2018-06-26 09:45:00,156.3,156.52,156.18,156.52,4489.0,132.2351,132.4213,132.1336,132.4213,4489.0
2018-06-26 09:50:00,156.68,156.9,156.49,156.64,6794.0,132.5566,132.7428,132.3959,132.5228,6794.0
2018-06-26 09:55:00,156.61,156.64,156.35,156.35,4427.0,132.4974,132.5228,132.2774,132.2774,4427.0
2018-06-26 10:00:00,156.27,156.86,156.26,156.82,8144.0,132.2097,132.7089,132.2013,132.6751,8144.0
2018-06-26 10:05:00,156.77,157.14,156.69,156.96,17241.0,132.6328,132.9458,132.5651,132.7935,17241.0
2018-06-26 10:10:00,156.99,157.16,156.91,157.16,10296.0,132.8189,132.9627,132.7512,132.9627,10296.0
2018-06-26 10:15:00,157.09,157.16,156.77,156.87,10894.0,132.9035,132.9627,132.6328,132.7174,10894.0
2018-06-26 10:20:00,156.92,156.93,156.6,156.6,8071.0,132.7597,132.7681,132.4889,132.4889,8071.0
2018-06-26 10:25:00,156.61,156.71,156.36,156.36,8159.0,132.4974,132.582,132.2859,132.2859,8159.0
2018-06-26 10:30:00,156.34,156.5,156.27,156.27,8177.0,132.269,132.4043,132.2097,132.2097,8177.0
2018-06-26 10:35:00,156.26,156.28,156.12,156.19,7781.0,132.2013,132.2182,132.0828,132.1421,7781.0
2018-06-26 10:40:00,156.18,156.45,156.1,156.45,5991.0,132.1336,132.362,132.0659,132.362,5991.0
2018-06-26 10:45:00,156.37,156.37,156.05,156.28,6291.0,132.2944,132.2944,132.0236,132.2182,6291.0
2018-06-26 10:50:00,156.35,156.47,156.33,156.38,6871.0,132.2774,132.379,132.2605,132.3028,6871.0
2018-06-26 10:55:00,156.37,156.53,156.31,156.45,8119.0,132.2944,132.4297,132.2436,132.362,8119.0
2018-06-26 11:00:00,156.41,156.63,156.34,156.38,7159.0,132.3282,132.5143,132.269,132.3028,7159.0
2018-06-26 11:05:00,156.37,156.49,156.35,156.45,4780.0,132.2944,132.3959,132.2774,132.362,4780.0
2018-06-26 11:10:00,156.45,156.51,156.27,156.46,7895.0,132.362,132.4128,132.2097,132.3705,7895.0
2018-06-26 11:15:00,156.41,156.5,156.33,156.36,15304.0,132.3282,132.4043,132.2605,132.2859,15304.0
2018-06-26 11:20:00,156.33,156.4,156.19,156.2,15338.0,132.2605,132.3197,132.1421,132.1505,15338.0
2018-06-26 11:25:00,156.19,156.53,156.17,156.36,8948.0,132.1421,132.4297,132.1251,132.2859,8948.0
2018-06-26 11:30:00,156.41,156.41,156.1,156.12,2616.0,132.3282,132.3282,132.0659,132.0828,2616.0
2018-06-26 11:35:00,156.13,156.27,156.02,156.11,5450.0,132.0913,132.2097,131.9982,132.0744,5450.0
2018-06-26 11:40:00,156.14,156.28,156.11,156.14,3153.0,132.0998,132.2182,132.0744,132.0998,3153.0
2018-06-26 11:45:00,156.14,156.14,155.85,156.0,4509.0,132.0998,132.0998,131.8544,131.9813,4509.0
2018-06-26 11:50:00,155.99,156.06,155.92,155.92,2550.0,131.9729,132.0321,131.9136,131.9136,2550.0
2018-06-26 11:55:00,155.88,155.96,155.79,155.93,3097.0,131.8798,131.9475,131.8037,131.9221,3097.0
2018-06-26 12:00:00,155.95,156.08,155.88,156.03,4711.0,131.939,132.049,131.8798,132.0067,4711.0
2018-06-26 12:05:00,155.98,156.03,155.84,155.9,2802.0,131.9644,132.0067,131.846,131.8967,2802.0
2018-06-26 12:10:00,155.81,155.96,155.69,155.84,15320.0,131.8206,131.9475,131.719,131.846,15320.0
2018-06-26 12:15:00,155.84,155.99,155.75,155.93,3703.0,131.846,131.9729,131.7698,131.9221,3703.0
2018-06-26 12:20:00,155.95,156.0,155.86,156.0,2100.0,131.939,131.9813,131.8629,131.9813,2100.0
2018-06-26 12:25:00,155.99,156.02,155.94,156.02,2785.0,131.9729,131.9982,131.9306,131.9982,2785.0
2018-06-26 12:30:00,156.04,156.3,156.04,156.18,5484.0,132.0152,132.2351,132.0152,132.1336,5484.0
2018-06-26 12:35:00,156.2,156.33,156.19,156.33,3101.0,132.1505,132.2605,132.1421,132.2605,3101.0
2018-06-26 12:40:00,156.3,156.53,156.13,156.3,7974.0,132.2351,132.4297,132.0913,132.2351,7974.0
2018-06-26 12:45:00,156.29,156.29,156.13,156.21,2100.0,132.2267,132.2267,132.0913,132.159,2100.0
2018-06-26 12:50:00,156.17,156.19,156.09,156.09,1700.0,132.1251,132.1421,132.0575,132.0575,1700.0
2018-06-26 12:55:00,156.09,156.16,155.69,155.94,2900.0,132.0575,132.1167,131.719,131.9306,2900.0
2018-06-26 13:00:00,155.95,156.0,155.84,155.9,5313.0,131.939,131.9813,131.846,131.8967,5313.0
2018-06-26 13:05:00,155.93,156.11,155.89,155.97,5124.0,131.9221,132.0744,131.8883,131.9559,5124.0
2018-06-26 13:10:00,156.06,156.08,156.01,156.05,3195.0,132.0321,132.049,131.9898,132.0236,3195.0
2018-06-26 13:15:00,156.08,156.18,156.06,156.15,4342.0,132.049,132.1336,132.0321,132.1082,4342.0
2018-06-26 13:20:00,156.14,156.15,156.08,156.12,1635.0,132.0998,132.1082,132.049,132.0828,1635.0
2018-06-26 13:25:00,156.11,156.2,156.01,156.2,8112.0,132.0744,132.1505,131.9898,132.1505,8112.0
2018-06-26 13:30:00,156.2,156.25,156.12,156.25,2885.0,132.1505,132.1928,132.0828,132.1928,2885.0
2018-06-26 13:35:00,156.24,156.28,156.2,156.27,3645.0,132.1844,132.2182,132.1505,132.2097,3645.0
2018-06-26 13:40:00,156.23,156.3,156.22,156.22,2231.0,132.1759,132.2351,132.1674,132.1674,2231.0
2018-06-26 13:45:00,156.25,156.35,156.24,156.33,6794.0,132.1928,132.2774,132.1844,132.2605,6794.0
2018-06-26 13:50:00,156.31,156.4,156.28,156.32,3802.0,132.2436,132.3197,132.2182,132.2521,3802.0
2018-06-26 13:55:00,156.28,156.34,156.25,156.34,4314.0,132.2182,132.269,132.1928,132.269,4314.0
2018-06-26 14:00:00,156.34,156.43,156.26,156.27,3066.0,132.269,132.3451,132.2013,132.2097,3066.0
2018-06-26 14:05:00,156.26,156.38,156.25,156.25,6060.0,132.2013,132.3028,132.1928,132.1928,6060.0
2018-06-26 14:10:00,156.24,156.26,156.1,156.17,5200.0,132.1844,132.2013,132.0659,132.1251,5200.0
2018-06-26 14:15:00,156.22,156.27,156.17,156.18,2368.0,132.1674,132.2097,132.1251,132.1336,2368.0
2018-06-26 14:20:00,156.24,156.31,156.24,156.25,2795.0,132.1844,132.2436,132.1844,132.1928,2795.0
2018-06-26 14:25:00,156.24,156.28,156.19,156.28,5040.0,132.1844,132.2182,132.1421,132.2182,5040.0
2018-06-26 14:30:00,156.29,156.49,156.27,156.48,3290.0,132.2267,132.3959,132.2097,132.3874,3290.0
2018-06-26 14:35:00,156.49,156.57,156.49,156.56,4377.0,132.3959,132.4636,132.3959,132.4551,4377.0
2018-06-26 14:40:00,156.59,156.66,156.57,156.66,4100.0,132.4805,132.5397,132.4636,132.5397,4100.0
2018-06-26 14:45:00,156.7,156.76,156.59,156.64,8191.0,132.5735,132.6243,132.4805,132.5228,8191.0
2018-06-26 14:50:00,156.69,156.79,156.6,156.63,5713.0,132.5651,132.6497,132.4889,132.5143,5713.0
2018-06-26 14:55:00,156.62,156.7,156.48,156.56,6758.0,132.5059,132.5735,132.3874,132.4551,6758.0
2018-06-26 15:00:00,156.52,156.63,156.38,156.38,7484.0,132.4213,132.5143,132.3028,132.3028,7484.0
2018-06-26 15:05:00,156.34,156.4,156.28,156.34,4583.0,132.269,132.3197,132.2182,132.269,4583.0
2018-06-26 15:10:00,156.34,156.39,156.31,156.34,6103.0,132.269,132.3113,132.2436,132.269,6103.0
2018-06-26 15:15:00,156.35,156.36,156.19,156.23,6618.0,132.2774,132.2859,132.1421,132.1759,6618.0
2018-06-26 15:20:00,156.26,156.26,156.21,156.25,3400.0,132.2013,132.2013,132.159,132.1928,3400.0
2018-06-26 15:25:00,156.25,156.25,156.13,156.15,4501.0,132.1928,132.1928,132.0913,132.1082,4501.0
2018-06-26 15:30:00,156.14,156.26,156.11,156.19,19297.0,132.0998,132.2013,132.0744,132.1421,19297.0
2018-06-26 15:35:00,156.22,156.22,156.0,156.05,18961.0,132.1674,132.1674,131.9813,132.0236,18961.0
2018-06-26 15:40:00,156.06,156.15,155.96,156.12,22327.0,132.0321,132.1082,131.9475,132.0828,22327.0
2018-06-26 15:45:00,156.11,156.12,155.72,155.74,17602.0,132.0744,132.0828,131.7444,131.7614,17602.0
2018-06-26 15:50:00,155.72,155.92,155.68,155.92,17020.0,131.7444,131.9136,131.7106,131.9136,17020.0
2018-06-26 15:55:00,155.91,156.03,155.83,155.86,49317.0,131.9052,132.0067,131.8375,131.8629,49317.0
2018-06-27 09:30:00,156.48,156.48,155.9,156.37,8950.0,132.3874,132.3874,131.8967,132.2944,8950.0
2018-06-27 09:35:00,156.53,156.85,156.53,156.62,4815.0,132.4297,132.7004,132.4297,132.5059,4815.0
2018-06-27 09:40:00,156.66,156.78,156.33,156.53,4097.0,132.5397,132.6412,132.2605,132.4297,4097.0
2018-06-27 09:45:00,156.5,156.86,156.5,156.8,4500.0,132.4043,132.7089,132.4043,132.6581,4500.0
2018-06-27 09:50:00,156.91,156.93,156.91,156.91,1200.0,132.7512,132.7681,132.7512,132.7512,1200.0
2018-06-27 09:55:00,157.04,157.15,156.95,157.13,3597.0,132.8612,132.9543,132.7851,132.9373,3597.0
2018-06-27 10:00:00,157.15,157.23,156.99,157.09,3806.0,132.9543,133.0219,132.8189,132.9035,3806.0
2018-06-27 10:05:00,157.14,157.27,157.07,157.16,17362.0,132.9458,133.0558,132.8866,132.9627,17362.0
2018-06-27 10:10:00,157.31,157.55,157.28,157.28,7100.0,133.0896,133.2927,133.0642,133.0642,7100.0
2018-06-27 10:15:00,157.32,157.52,157.32,157.35,3018.0,133.0981,133.2673,133.0981,133.1235,3018.0
2018-06-27 10:20:00,157.48,157.5,157.33,157.45,11700.0,133.2335,133.2504,133.1065,133.2081,11700.0
2018-06-27 10:25:00,157.47,157.51,157.4,157.42,3290.0,133.225,133.2588,133.1658,133.1827,3290.0
2018-06-27 10:30:00,157.52,157.53,157.29,157.44,5949.0,133.2673,133.2758,133.0727,133.1996,5949.0
2018-06-27 10:35:00,157.54,157.6,157.45,157.6,5505.0,133.2842,133.335,133.2081,133.335,5505.0
2018-06-27 10:40:00,157.75,157.78,157.55,157.59,4298.0,133.4619,133.4873,133.2927,133.3265,4298.0
2018-06-27 10:45:00,157.55,157.71,157.49,157.59,3395.0,133.2927,133.428,133.2419,133.3265,3395.0
2018-06-27 10:50:00,157.59,157.75,157.57,157.57,3536.0,133.3265,133.4619,133.3096,133.3096,3536.0
2018-06-27 10:55:00,157.59,157.59,157.39,157.49,2740.0,133.3265,133.3265,133.1573,133.2419,2740.0
2018-06-27 11:00:00,157.43,157.61,157.41,157.44,3773.0,133.1911,133.3434,133.1742,133.1996,3773.0
2018-06-27 11:05:00,157.36,157.5,157.13,157.31,4800.0,133.1319,133.2504,132.9373,133.0896,4800.0
2018-06-27 11:10:00,157.3,157.4,157.21,157.28,2480.0,133.0812,133.1658,133.005,133.0642,2480.0
2018-06-27 11:15:00,157.34,157.47,157.29,157.45,1707.0,133.115,133.225,133.0727,133.2081,1707.0
2018-06-27 11:20:00,157.47,157.47,157.14,157.17,27274.0,133.225,133.225,132.9458,132.9712,27274.0
2018-06-27 11:25:00,157.15,157.15,156.85,157.05,4879.0,132.9543,132.9543,132.7004,132.8697,4879.0
2018-06-27 11:30:00,157.01,157.19,156.93,157.05,5745.0,132.8358,132.9881,132.7681,132.8697,5745.0
2018-06-27 11:35:00,157.09,157.11,156.94,156.94,6603.0,132.9035,132.9204,132.7766,132.7766,6603.0
2018-06-27 11:40:00,156.93,156.96,156.76,156.76,4234.0,132.7681,132.7935,132.6243,132.6243,4234.0
2018-06-27 11:45:00,156.75,156.99,156.75,156.91,5972.0,132.6158,132.8189,132.6158,132.7512,5972.0
2018-06-27 11:50:00,156.91,156.91,156.75,156.84,5165.0,132.7512,132.7512,132.6158,132.692,5165.0
2018-06-27 11:55:00,156.87,156.92,156.76,156.89,9396.0,132.7174,132.7597,132.6243,132.7343,9396.0
2018-06-27 12:00:00,156.8,157.05,156.77,156.91,7992.0,132.6581,132.8697,132.6328,132.7512,7992.0
2018-06-27 12:05:00,156.98,157.08,156.95,156.95,5150.0,132.8104,132.895,132.7851,132.7851,5150.0
2018-06-27 12:10:00,156.93,156.96,156.88,156.96,2413.0,132.7681,132.7935,132.7258,132.7935,2413.0
2018-06-27 12:15:00,156.96,157.14,156.92,157.12,15779.0,132.7935,132.9458,132.7597,132.9289,15779.0
2018-06-27 12:20:00,157.06,157.1,156.94,156.94,11800.0,132.8781,132.912,132.7766,132.7766,11800.0
2018-06-27 12:25:00,156.97,157.04,156.84,156.84,10100.0,132.802,132.8612,132.692,132.692,10100.0
2018-06-27 12:30:00,156.89,156.89,156.69,156.69,3751.0,132.7343,132.7343,132.5651,132.5651,3751.0
2018-06-27 12:35:00,156.69,156.77,156.64,156.77,2950.0,132.5651,132.6328,132.5228,132.6328,2950.0
2018-06-27 12:40:00,156.76,156.76,156.55,156.55,5078.0,132.6243,132.6243,132.4466,132.4466,5078.0
2018-06-27 12:45:00,156.6,156.6,156.48,156.51,3887.0,132.4889,132.4889,132.3874,132.4128,3887.0
2018-06-27 12:50:00,156.48,156.51,156.36,156.36,4229.0,132.3874,132.4128,132.2859,132.2859,4229.0
2018-06-27 12:55:00,156.44,156.54,156.39,156.44,16168.0,132.3536,132.4382,132.3113,132.3536,16168.0
2018-06-27 13:00:00,156.45,156.55,156.41,156.42,4189.0,132.362,132.4466,132.3282,132.3367,4189.0
2018-06-27 13:05:00,156.42,156.45,156.16,156.23,9936.0,132.3367,132.362,132.1167,132.1759,9936.0
2018-06-27 13:10:00,156.28,156.42,156.23,156.23,5300.0,132.2182,132.3367,132.1759,132.1759,5300.0
2018-06-27 13:15:00,156.16,156.24,155.98,156.03,8344.0,132.1167,132.1844,131.9644,132.0067,8344.0
2018-06-27 13:20:00,155.99,156.13,155.93,156.13,7277.0,131.9729,132.0913,131.9221,132.0913,7277.0
2018-06-27 13:25:00,156.14,156.22,156.13,156.2,1807.0,132.0998,132.1674,132.0913,132.1505,1807.0
2018-06-27 13:30:00,156.2,156.33,156.08,156.27,4498.0,132.1505,132.2605,132.049,132.2097,4498.0
2018-06-27 13:35:00,156.33,156.33,156.08,156.12,5603.0,132.2605,132.2605,132.049,132.0828,5603.0
2018-06-27 13:40:00,156.13,156.19,156.1,156.13,3639.0,132.0913,132.1421,132.0659,132.0913,3639.0
2018-06-27 13:45:00,156.13,156.24,155.98,156.04,10434.0,132.0913,132.1844,131.9644,132.0152,10434.0
2018-06-27 13:50:00,155.94,156.09,155.81,155.88,8328.0,131.9306,132.0575,131.8206,131.8798,8328.0
2018-06-27 13:55:00,155.9,156.15,155.9,156.09,6707.0,131.8967,132.1082,131.8967,132.0575,6707.0
2018-06-27 14:00:00,156.07,156.22,156.07,156.17,4407.0,132.0405,132.1674,132.0405,132.1251,4407.0
2018-06-27 14:05:00,156.17,156.21,155.88,155.92,5413.0,132.1251,132.159,131.8798,131.9136,5413.0
2018-06-27 14:10:00,155.96,156.0,155.85,155.93,3700.0,131.9475,131.9813,131.8544,131.9221,3700.0
2018-06-27 14:15:00,155.91,156.04,155.81,155.96,3926.0,131.9052,132.0152,131.8206,131.9475,3926.0
2018-06-27 14:20:00,156.0,156.2,155.96,155.98,7023.0,131.9813,132.1505,131.9475,131.9644,7023.0
2018-06-27 14:25:00,156.04,156.06,155.83,155.83,3137.0,132.0152,132.0321,131.8375,131.8375,3137.0
2018-06-27 14:30:00,155.84,155.88,155.73,155.74,4205.0,131.846,131.8798,131.7529,131.7614,4205.0
2018-06-27 14:35:00,155.76,155.99,155.7,155.95,23047.0,131.7783,131.9729,131.7275,131.939,23047.0
2018-06-27 14:40:00,156.0,156.04,155.86,155.98,5290.0,131.9813,132.0152,131.8629,131.9644,5290.0
2018-06-27 14:45:00,155.94,156.02,155.87,155.87,5285.0,131.9306,131.9982,131.8713,131.8713,5285.0
2018-06-27 14:50:00,155.82,155.88,155.56,155.56,5061.0,131.829,131.8798,131.6091,131.6091,5061.0
2018-06-27 14:55:00,155.53,155.53,155.37,155.41,3078.0,131.5837,131.5837,131.4483,131.4822,3078.0
2018-06-27 15:00:00,155.38,155.5,155.32,155.5,5010.0,131.4568,131.5583,131.406,131.5583,5010.0
2018-06-27 15:05:00,155.54,155.61,155.42,155.47,5102.0,131.5921,131.6514,131.4906,131.5329,5102.0
2018-06-27 15:10:00,155.39,155.49,155.35,155.42,9092.0,131.4652,131.5498,131.4314,131.4906,9092.0
2018-06-27 15:15:00,155.4,155.58,155.33,155.57,5061.0,131.4737,131.626,131.4145,131.6175,5061.0
2018-06-27 15:20:00,155.56,155.69,155.56,155.69,7242.0,131.6091,131.719,131.6091,131.719,7242.0
2018-06-27 15:25:00,155.7,155.99,155.55,155.92,28833.0,131.7275,131.9729,131.6006,131.9136,28833.0
2018-06-27 15:30:00,155.92,156.0,155.84,155.85,9776.0,131.9136,131.9813,131.846,131.8544,9776.0
2018-06-27 15:35:00,155.72,155.76,155.59,155.7,7865.0,131.7444,131.7783,131.6344,131.7275,7865.0
2018-06-27 15:40:00,155.72,155.87,155.66,155.73,10945.0,131.7444,131.8713,131.6937,131.7529,10945.0
2018-06-27 15:45:00,155.71,155.71,155.21,155.21,16670.0,131.736,131.736,131.313,131.313,16670.0
2018-06-27 15:50:00,155.22,155.36,155.14,155.22,26328.0,131.3214,131.4399,131.2537,131.3214,26328.0
2018-06-27 15:55:00,155.27,155.38,155.13,155.15,58864.0,131.3637,131.4568,131.2453,131.2622,58864.0
2018-06-28 09:30:00,155.57,155.57,155.52,155.53,10947.0,131.6175,131.6175,131.5752,131.5837,10947.0
2018-06-28 09:35:00,155.69,155.9,155.12,155.79,26252.0,131.719,131.8967,131.2368,131.8037,26252.0
2018-06-28 09:40:00,155.62,155.84,155.47,155.71,17605.0,131.6598,131.846,131.5329,131.736,17605.0
2018-06-28 09:45:00,155.69,155.74,155.44,155.67,23730.0,131.719,131.7614,131.5075,131.7021,23730.0
2018-06-28 09:50:00,155.53,155.77,155.22,155.7,11000.0,131.5837,131.7867,131.3214,131.7275,11000.0
2018-06-28 09:55:00,155.7,156.11,155.69,155.85,16200.0,131.7275,132.0744,131.719,131.8544,16200.0
2018-06-28 10:00:00,155.85,156.1,155.85,155.9,3169.0,131.8544,132.0659,131.8544,131.8967,3169.0
2018-06-28 10:05:00,155.79,156.12,155.79,155.96,7161.0,131.8037,132.0828,131.8037,131.9475,7161.0
2018-06-28 10:10:00,155.9,155.9,155.58,155.64,4121.0,131.8967,131.8967,131.626,131.6767,4121.0
2018-06-28 10:15:00,155.56,155.67,155.48,155.58,3661.0,131.6091,131.7021,131.5414,131.626,3661.0
2018-06-28 10:20:00,155.61,155.84,155.54,155.78,3094.0,131.6514,131.846,131.5921,131.7952,3094.0
2018-06-28 10:25:00,155.76,155.99,155.72,155.86,9712.0,131.7783,131.9729,131.7444,131.8629,9712.0
2018-06-28 10:30:00,155.89,155.89,155.69,155.75,7585.0,131.8883,131.8883,131.719,131.7698,7585.0
2018-06-28 10:35:00,155.7,155.78,155.43,155.6,3800.0,131.7275,131.7952,131.4991,131.6429,3800.0
2018-06-28 10:40:00,155.54,155.68,155.35,155.53,7020.0,131.5921,131.7106,131.4314,131.5837,7020.0
2018-06-28 10:45:00,155.48,155.58,155.34,155.48,17170.0,131.5414,131.626,131.4229,131.5414,17170.0
2018-06-28 10:50:00,155.46,155.88,155.18,155.86,8652.0,131.5245,131.8798,131.2876,131.8629,8652.0
2018-06-28 10:55:00,155.8,155.93,155.73,155.89,3880.0,131.8121,131.9221,131.7529,131.8883,3880.0
2018-06-28 11:00:00,155.92,155.97,155.79,155.79,3261.0,131.9136,131.9559,131.8037,131.8037,3261.0
2018-06-28 11:05:00,155.81,155.89,155.72,155.89,5492.0,131.8206,131.8883,131.7444,131.8883,5492.0
2018-06-28 11:10:00,155.85,155.85,155.63,155.78,7628.0,131.8544,131.8544,131.6683,131.7952,7628.0
2018-06-28 11:15:00,155.79,156.01,155.75,156.01,4250.0,131.8037,131.9898,131.7698,131.9898,4250.0
2018-06-28 11:20:00,155.98,156.16,155.81,156.13,8590.0,131.9644,132.1167,131.8206,132.0913,8590.0
2018-06-28 11:25:00,156.1,156.45,156.1,156.35,9301.0,132.0659,132.362,132.0659,132.2774,9301.0
2018-06-28 11:30:00,156.39,156.57,156.3,156.57,7837.0,132.3113,132.4636,132.2351,132.4636,7837.0
2018-06-28 11:35:00,156.57,156.69,156.48,156.57,10458.0,132.4636,132.5651,132.3874,132.4636,10458.0
2018-06-28 11:40:00,156.58,156.62,156.39,156.5,8051.0,132.472,132.5059,132.3113,132.4043,8051.0
2018-06-28 11:45:00,156.48,156.5,155.96,155.96,4540.0,132.3874,132.4043,131.9475,131.9475,4540.0
2018-06-28 11:50:00,155.96,156.12,155.96,156.09,1900.0,131.9475,132.0828,131.9475,132.0575,1900.0
2018-06-28 11:55:00,156.11,156.26,156.1,156.16,3131.0,132.0744,132.2013,132.0659,132.1167,3131.0
2018-06-28 12:00:00,156.22,156.34,156.12,156.18,4500.0,132.1674,132.269,132.0828,132.1336,4500.0
2018-06-28 12:05:00,156.21,156.29,156.11,156.16,6410.0,132.159,132.2267,132.0744,132.1167,6410.0
2018-06-28 12:10:00,156.12,156.14,156.02,156.07,4000.0,132.0828,132.0998,131.9982,132.0405,4000.0
2018-06-28 12:15:00,156.04,156.08,155.97,155.99,4330.0,132.0152,132.049,131.9559,131.9729,4330.0
2018-06-28 12:20:00,155.99,155.99,155.59,155.6,9793.0,131.9729,131.9729,131.6344,131.6429,9793.0
2018-06-28 12:25:00,155.58,155.58,155.35,155.41,7682.0,131.626,131.626,131.4314,131.4822,7682.0
2018-06-28 12:30:00,155.45,155.53,155.44,155.47,6700.0,131.516,131.5837,131.5075,131.5329,6700.0
2018-06-28 12:35:00,155.47,155.48,155.23,155.28,12161.0,131.5329,131.5414,131.3299,131.3722,12161.0
2018-06-28 12:40:00,155.3,155.36,155.21,155.24,5826.0,131.3891,131.4399,131.313,131.3383,5826.0
2018-06-28 12:45:00,155.25,155.25,154.89,155.01,17627.0,131.3468,131.3468,131.0422,131.1437,17627.0
2018-06-28 12:50:00,155.01,155.06,154.98,155.01,14418.0,131.1437,131.186,131.1184,131.1437,14418.0
2018-06-28 12:55:00,155.0,155.33,154.99,155.33,5828.0,131.1353,131.4145,131.1268,131.4145,5828.0
2018-06-28 13:00:00,155.3,155.4,155.23,155.23,5042.0,131.3891,131.4737,131.3299,131.3299,5042.0
2018-06-28 13:05:00,155.26,155.28,155.13,155.17,8678.0,131.3553,131.3722,131.2453,131.2791,8678.0
2018-06-28 13:10:00,155.19,155.26,155.13,155.23,4482.0,131.296,131.3553,131.2453,131.3299,4482.0
2018-06-28 13:15:00,155.23,155.37,155.23,155.31,4003.0,131.3299,131.4483,131.3299,131.3976,4003.0
2018-06-28 13:20:00,155.31,155.48,155.29,155.44,8728.0,131.3976,131.5414,131.3806,131.5075,8728.0
2018-06-28 13:25:00,155.44,155.52,155.4,155.44,3473.0,131.5075,131.5752,131.4737,131.5075,3473.0
2018-06-28 13:30:00,155.51,155.52,155.4,155.41,3212.0,131.5668,131.5752,131.4737,131.4822,3212.0
2018-06-28 13:35:00,155.42,155.52,155.41,155.44,5457.0,131.4906,131.5752,131.4822,131.5075,5457.0
2018-06-28 13:40:00,155.48,155.54,155.39,155.43,3333.0,131.5414,131.5921,131.4652,131.4991,3333.0
2018-06-28 13:45:00,155.39,155.44,155.37,155.41,2800.0,131.4652,131.5075,131.4483,131.4822,2800.0
2018-06-28 13:50:00,155.43,155.54,155.37,155.52,1786.0,131.4991,131.5921,131.4483,131.5752,1786.0
2018-06-28 13:55:00,155.54,155.62,155.51,155.62,4100.0,131.5921,131.6598,131.5668,131.6598,4100.0
2018-06-28 14:00:00,155.62,155.73,155.62,155.7,4407.0,131.6598,131.7529,131.6598,131.7275,4407.0
2018-06-28 14:05:00,155.76,155.81,155.64,155.72,3120.0,131.7783,131.8206,131.6767,131.7444,3120.0
2018-06-28 14:10:00,155.67,155.67,155.39,155.42,3150.0,131.7021,131.7021,131.4652,131.4906,3150.0
2018-06-28 14:15:00,155.4,155.59,155.37,155.55,7577.0,131.4737,131.6344,131.4483,131.6006,7577.0
2018-06-28 14:20:00,155.62,155.77,155.62,155.7,2388.0,131.6598,131.7867,131.6598,131.7275,2388.0
2018-06-28 14:25:00,155.72,155.74,155.65,155.74,2925.0,131.7444,131.7614,131.6852,131.7614,2925.0
2018-06-28 14:30:00,155.76,155.77,155.69,155.7,5497.0,131.7783,131.7867,131.719,131.7275,5497.0
2018-06-28 14:35:00,155.67,155.68,155.49,155.49,11987.0,131.7021,131.7106,131.5498,131.5498,11987.0
2018-06-28 14:40:00,155.49,155.67,155.49,155.65,3851.0,131.5498,131.7021,131.5498,131.6852,3851.0
2018-06-28 14:45:00,155.67,155.85,155.66,155.8,5280.0,131.7021,131.8544,131.6937,131.8121,5280.0
2018-06-28 14:50:00,155.81,155.89,155.67,155.86,134729.0,131.8206,131.8883,131.7021,131.8629,134729.0
2018-06-28 14:55:00,155.87,156.14,155.86,156.11,9934.0,131.8713,132.0998,131.8629,132.0744,9934.0
2018-06-28 15:00:00,156.16,156.19,156.08,156.09,6041.0,132.1167,132.1421,132.049,132.0575,6041.0
2018-06-28 15:05:00,156.06,156.2,156.02,156.06,12850.0,132.0321,132.1505,131.9982,132.0321,12850.0
2018-06-28 15:10:00,156.08,156.25,156.04,156.25,7394.0,132.049,132.1928,132.0152,132.1928,7394.0
2018-06-28 15:15:00,156.23,156.25,156.15,156.25,12312.0,132.1759,132.1928,132.1082,132.1928,12312.0
2018-06-28 15:20:00,156.23,156.27,156.15,156.15,6745.0,132.1759,132.2097,132.1082,132.1082,6745.0
2018-06-28 15:25:00,156.17,156.2,155.98,155.98,12058.0,132.1251,132.1505,131.9644,131.9644,12058.0
2018-06-28 15:30:00,155.98,156.05,155.93,155.97,11750.0,131.9644,132.0236,131.9221,131.9559,11750.0
2018-06-28 15:35:00,155.99,156.1,155.99,156.04,12542.0,131.9729,132.0659,131.9729,132.0152,12542.0
2018-06-28 15:40:00,156.03,156.12,155.94,156.12,18705.0,132.0067,132.0828,131.9306,132.0828,18705.0
2018-06-28 15:45:00,156.12,156.16,156.08,156.16,24521.0,132.0828,132.1167,132.049,132.1167,24521.0
2018-06-28 15:50:00,156.15,156.15,155.94,155.99,24761.0,132.1082,132.1082,131.9306,131.9729,24761.0
2018-06-28 15:55:00,155.97,156.07,155.87,156.04,61043.0,131.9559,132.0405,131.8713,132.0152,61043.0
2018-06-29 09:30:00,155.4,155.8,155.26,155.7,13213.0,132.4024,132.7432,132.2831,132.658,13213.0
2018-06-29 09:35:00,155.4,155.51,155.35,155.4,14245.0,132.4024,132.4961,132.3598,132.4024,14245.0
2018-06-29 09:40:00,155.4,156.33,155.4,156.33,8669.0,132.4024,133.1947,132.4024,133.1947,8669.0
2018-06-29 09:45:00,156.44,156.85,156.43,156.74,3857.0,133.2885,133.6378,133.2799,133.5441,3857.0
2018-06-29 09:50:00,156.84,156.91,156.66,156.91,8661.0,133.6293,133.6889,133.4759,133.6889,8661.0
2018-06-29 09:55:00,157.0,157.17,156.84,157.16,7451.0,133.7656,133.9104,133.6293,133.9019,7451.0
2018-06-29 10:00:00,157.1,157.37,156.99,157.2,6907.0,133.8508,134.0808,133.7571,133.936,6907.0
2018-06-29 10:05:00,157.19,157.25,157.0,157.23,6231.0,133.9275,133.9786,133.7656,133.9615,6231.0
2018-06-29 10:10:00,157.3,157.44,157.3,157.4,6555.0,134.0212,134.1405,134.0212,134.1064,6555.0
2018-06-29 10:15:00,157.39,157.55,157.36,157.44,17759.0,134.0979,134.2342,134.0723,134.1405,17759.0
2018-06-29 10:20:00,157.4,157.56,157.33,157.44,14299.0,134.1064,134.2427,134.0467,134.1405,14299.0
2018-06-29 10:25:00,157.44,157.85,157.38,157.67,16180.0,134.1405,134.4898,134.0893,134.3364,16180.0
2018-06-29 10:30:00,157.62,157.89,157.61,157.62,6900.0,134.2938,134.5239,134.2853,134.2938,6900.0
2018-06-29 10:35:00,157.61,157.68,157.49,157.52,3779.0,134.2853,134.3449,134.1831,134.2086,3779.0
2018-06-29 10:40:00,157.53,157.65,157.47,157.65,4660.0,134.2171,134.3194,134.166,134.3194,4660.0
2018-06-29 10:45:00,157.66,157.88,157.6,157.88,5471.0,134.3279,134.5154,134.2768,134.5154,5471.0
2018-06-29 10:50:00,157.8,157.97,157.74,157.93,4950.0,134.4472,134.592,134.3961,134.558,4950.0
2018-06-29 10:55:00,157.96,158.19,157.96,158.09,6439.0,134.5835,134.7795,134.5835,134.6943,6439.0
2018-06-29 11:00:00,158.09,158.22,158.08,158.1,6426.0,134.6943,134.805,134.6858,134.7028,6426.0
2018-06-29 11:05:00,158.08,158.28,158.07,158.18,2817.0,134.6858,134.8562,134.6772,134.771,2817.0
2018-06-29 11:10:00,158.18,158.29,157.65,157.69,5650.0,134.771,134.8647,134.3194,134.3535,5650.0
2018-06-29 11:15:00,157.68,157.77,157.55,157.77,9668.0,134.3449,134.4216,134.2342,134.4216,9668.0
2018-06-29 11:20:00,157.79,157.89,157.55,157.64,5167.0,134.4387,134.5239,134.2342,134.3109,5167.0
2018-06-29 11:25:00,157.71,157.78,157.43,157.56,8384.0,134.3705,134.4301,134.1319,134.2427,8384.0
2018-06-29 11:30:00,157.48,157.52,157.14,157.23,18887.0,134.1745,134.2086,133.8849,133.9615,18887.0
2018-06-29 11:35:00,157.23,157.37,157.11,157.15,7032.0,133.9615,134.0808,133.8593,133.8934,7032.0
2018-06-29 11:40:00,157.17,157.39,157.07,157.2,9675.0,133.9104,134.0979,133.8252,133.936,9675.0
2018-06-29 11:45:00,157.2,157.24,157.1,157.18,11427.0,133.936,133.9701,133.8508,133.9189,11427.0
2018-06-29 11:50:00,157.19,157.2,157.08,157.08,7987.0,133.9275,133.936,133.8337,133.8337,7987.0
2018-06-29 11:55:00,157.08,157.09,156.81,156.9,7577.0,133.8337,133.8423,133.6037,133.6804,7577.0
2018-06-29 12:00:00,156.95,157.09,156.83,157.09,5540.0,133.723,133.8423,133.6207,133.8423,5540.0
2018-06-29 12:05:00,157.1,157.17,156.99,157.15,5602.0,133.8508,133.9104,133.7571,133.8934,5602.0
2018-06-29 12:10:00,157.21,157.23,157.09,157.14,5590.0,133.9445,133.9615,133.8423,133.8849,5590.0
2018-06-29 12:15:00,157.12,157.12,156.99,157.05,3385.0,133.8678,133.8678,133.7571,133.8082,3385.0
2018-06-29 12:20:00,157.06,157.11,157.0,157.05,1850.0,133.8167,133.8593,133.7656,133.8082,1850.0
2018-06-29 12:25:00,157.05,157.14,157.0,157.14,9337.0,133.8082,133.8849,133.7656,133.8849,9337.0
2018-06-29 12:30:00,157.16,157.25,157.11,157.21,7516.0,133.9019,133.9786,133.8593,133.9445,7516.0
2018-06-29 12:35:00,157.19,157.22,157.15,157.21,3091.0,133.9275,133.953,133.8934,133.9445,3091.0
2018-06-29 12:40:00,157.2,157.21,157.08,157.1,5180.0,133.936,133.9445,133.8337,133.8508,5180.0
2018-06-29 12:45:00,157.08,157.08,156.97,156.97,5553.0,133.8337,133.8337,133.74,133.74,5553.0
2018-06-29 12:50:00,157.0,157.09,156.99,157.05,4857.0,133.7656,133.8423,133.7571,133.8082,4857.0
2018-06-29 12:55:00,157.05,157.05,156.99,157.0,3600.0,133.8082,133.8082,133.7571,133.7656,3600.0
2018-06-29 13:00:00,157.04,157.17,157.04,157.17,1700.0,133.7997,133.9104,133.7997,133.9104,1700.0
2018-06-29 13:05:00,157.17,157.24,157.14,157.14,5304.0,133.9104,133.9701,133.8849,133.8849,5304.0
2018-06-29 13:10:00,157.18,157.23,157.07,157.15,3792.0,133.9189,133.9615,133.8252,133.8934,3792.0
2018-06-29 13:15:00,157.13,157.17,157.13,157.13,1100.0,133.8763,133.9104,133.8763,133.8763,1100.0
2018-06-29 13:20:00,157.15,157.19,157.06,157.06,3506.0,133.8934,133.9275,133.8167,133.8167,3506.0
2018-06-29 13:25:00,157.06,157.08,157.03,157.05,2025.0,133.8167,133.8337,133.7911,133.8082,2025.0
2018-06-29 13:30:00,157.03,157.06,156.99,157.02,3700.0,133.7911,133.8167,133.7571,133.7826,3700.0
2018-06-29 13:35:00,157.04,157.05,156.95,157.01,4923.0,133.7997,133.8082,133.723,133.7741,4923.0
2018-06-29 13:40:00,157.04,157.11,157.01,157.07,5781.0,133.7997,133.8593,133.7741,133.8252,5781.0
2018-06-29 13:45:00,157.07,157.22,157.06,157.13,3722.0,133.8252,133.953,133.8167,133.8763,3722.0
2018-06-29 13:50:00,157.18,157.18,157.11,157.13,1670.0,133.9189,133.9189,133.8593,133.8763,1670.0
2018-06-29 13:55:00,157.16,157.17,157.07,157.13,4703.0,133.9019,133.9104,133.8252,133.8763,4703.0
2018-06-29 14:00:00,157.12,157.13,156.98,157.0,6468.0,133.8678,133.8763,133.7485,133.7656,6468.0
2018-06-29 14:05:00,157.0,157.0,156.88,156.97,5887.0,133.7656,133.7656,133.6633,133.74,5887.0
2018-06-29 14:10:00,156.98,157.03,156.87,156.87,1920.0,133.7485,133.7911,133.6548,133.6548,1920.0
2018-06-29 14:15:00,156.84,156.84,156.74,156.79,3429.0,133.6293,133.6293,133.5441,133.5867,3429.0
2018-06-29 14:20:00,156.78,156.84,156.71,156.8,24728.0,133.5781,133.6293,133.5185,133.5952,24728.0
2018-06-29 14:25:00,156.85,156.97,156.83,156.97,1759.0,133.6378,133.74,133.6207,133.74,1759.0
2018-06-29 14:30:00,156.97,156.97,156.87,156.88,5023.0,133.74,133.74,133.6548,133.6633,5023.0
2018-06-29 14:35:00,156.87,156.87,156.69,156.75,3700.0,133.6548,133.6548,133.5015,133.5526,3700.0
2018-06-29 14:40:00,156.72,156.79,156.63,156.78,2002.0,133.527,133.5867,133.4503,133.5781,2002.0
2018-06-29 14:45:00,156.78,156.86,156.74,156.75,4450.0,133.5781,133.6463,133.5441,133.5526,4450.0
2018-06-29 14:50:00,156.73,156.76,156.66,156.74,4093.0,133.5355,133.5611,133.4759,133.5441,4093.0
2018-06-29 14:55:00,156.75,156.81,156.73,156.81,1040.0,133.5526,133.6037,133.5355,133.6037,1040.0
2018-06-29 15:00:00,156.84,156.91,156.84,156.85,3953.0,133.6293,133.6889,133.6293,133.6378,3953.0
2018-06-29 15:05:00,156.84,156.87,156.75,156.78,6589.0,133.6293,133.6548,133.5526,133.5781,6589.0
2018-06-29 15:10:00,156.77,156.79,156.5,156.5,5895.0,133.5696,133.5867,133.3396,133.3396,5895.0
2018-06-29 15:15:00,156.53,156.53,156.44,156.49,2954.0,133.3651,133.3651,133.2885,133.3311,2954.0
2018-06-29 15:20:00,156.46,156.51,156.26,156.31,7292.0,133.3055,133.3481,133.1351,133.1777,7292.0
2018-06-29 15:25:00,156.31,156.41,156.26,156.27,16623.0,133.1777,133.2629,133.1351,133.1436,16623.0
2018-06-29 15:30:00,156.25,156.33,156.18,156.23,10064.0,133.1266,133.1947,133.0669,133.1095,10064.0
2018-06-29 15:35:00,156.26,156.26,156.14,156.14,5989.0,133.1351,133.1351,133.0329,133.0329,5989.0
2018-06-29 15:40:00,156.16,156.31,156.14,156.26,7902.0,133.0499,133.1777,133.0329,133.1351,7902.0
2018-06-29 15:45:00,156.24,156.26,156.03,156.03,13652.0,133.1181,133.1351,132.9391,132.9391,13652.0
2018-06-29 15:50:00,156.02,156.18,155.95,156.14,24886.0,132.9306,133.0669,132.871,133.0329,24886.0
2018-06-29 15:55:00,156.15,156.15,155.65,155.74,68899.0,133.0414,133.0414,132.6154,132.692,68899.0
2018-07-02 09:30:00,155.07,155.42,154.29,155.36,15294.0,132.1212,132.4194,131.4566,132.3683,15294.0
2018-07-02 09:35:00,155.36,155.83,155.33,155.51,5825.0,132.3683,132.7687,132.3427,132.4961,5825.0
2018-07-02 09:40:00,155.53,155.72,155.39,155.39,4189.0,132.5131,132.675,132.3938,132.3938,4189.0
2018-07-02 09:45:00,155.39,155.61,155.26,155.5,11110.0,132.3938,132.5813,132.2831,132.4876,11110.0
2018-07-02 09:50:00,155.41,155.56,155.2,155.2,7384.0,132.4109,132.5387,132.232,132.232,7384.0
2018-07-02 09:55:00,155.18,155.61,155.18,155.54,4630.0,132.2149,132.5813,132.2149,132.5216,4630.0
2018-07-02 10:00:00,155.54,155.82,155.5,155.77,5353.0,132.5216,132.7602,132.4876,132.7176,5353.0
2018-07-02 10:05:00,155.75,155.76,155.57,155.71,3085.0,132.7006,132.7091,132.5472,132.6665,3085.0
2018-07-02 10:10:00,155.74,155.76,155.26,155.26,8540.0,132.692,132.7091,132.2831,132.2831,8540.0
2018-07-02 10:15:00,155.31,155.45,155.31,155.35,2873.0,132.3257,132.445,132.3257,132.3598,2873.0
2018-07-02 10:20:00,155.32,155.55,155.32,155.53,3930.0,132.3342,132.5302,132.3342,132.5131,3930.0
2018-07-02 10:25:00,155.58,155.69,155.53,155.69,5387.0,132.5557,132.6494,132.5131,132.6494,5387.0
2018-07-02 10:30:00,155.72,155.84,155.6,155.67,8842.0,132.675,132.7772,132.5728,132.6324,8842.0
2018-07-02 10:35:00,155.64,155.7,155.51,155.65,23136.0,132.6068,132.658,132.4961,132.6154,23136.0
2018-07-02 10:40:00,155.67,155.87,155.56,155.78,36861.0,132.6324,132.8028,132.5387,132.7261,36861.0
2018-07-02 10:45:00,155.78,155.8,155.46,155.52,10932.0,132.7261,132.7432,132.4535,132.5046,10932.0
2018-07-02 10:50:00,155.5,155.54,155.22,155.37,6914.0,132.4876,132.5216,132.249,132.3768,6914.0
2018-07-02 10:55:00,155.41,155.54,155.41,155.54,2122.0,132.4109,132.5216,132.4109,132.5216,2122.0
2018-07-02 11:00:00,155.56,155.77,155.51,155.74,10718.0,132.5387,132.7176,132.4961,132.692,10718.0
2018-07-02 11:05:00,155.78,155.8,155.41,155.51,14655.0,132.7261,132.7432,132.4109,132.4961,14655.0
2018-07-02 11:10:00,155.57,155.62,155.29,155.34,9323.0,132.5472,132.5898,132.3086,132.3512,9323.0
2018-07-02 11:15:00,155.33,155.34,155.09,155.1,25903.0,132.3427,132.3512,132.1382,132.1468,25903.0
2018-07-02 11:20:00,155.11,155.19,155.09,155.18,9743.0,132.1553,132.2234,132.1382,132.2149,9743.0
2018-07-02 11:25:00,155.2,155.21,155.11,155.17,9476.0,132.232,132.2405,132.1553,132.2064,9476.0
2018-07-02 11:30:00,155.14,155.2,155.07,155.09,12267.0,132.1808,132.232,132.1212,132.1382,12267.0
2018-07-02 11:35:00,155.13,155.13,155.0,155.05,17853.0,132.1723,132.1723,132.0616,132.1042,17853.0
2018-07-02 11:40:00,155.04,155.15,154.98,155.11,5223.0,132.0956,132.1894,132.0445,132.1553,5223.0
2018-07-02 11:45:00,155.14,155.14,154.99,155.0,15748.0,132.1808,132.1808,132.053,132.0616,15748.0
2018-07-02 11:50:00,155.03,155.27,155.0,155.15,26312.0,132.0871,132.2916,132.0616,132.1894,26312.0
2018-07-02 11:55:00,155.15,155.35,155.14,155.24,16433.0,132.1894,132.3598,132.1808,132.266,16433.0
2018-07-02 12:00:00,155.24,155.3,155.19,155.24,11436.0,132.266,132.3172,132.2234,132.266,11436.0
2018-07-02 12:05:00,155.28,155.28,154.9,155.02,4102.0,132.3001,132.3001,131.9764,132.0786,4102.0
2018-07-02 12:10:00,155.08,155.12,155.0,155.06,3262.0,132.1297,132.1638,132.0616,132.1127,3262.0
2018-07-02 12:15:00,155.09,155.12,154.98,155.02,5891.0,132.1382,132.1638,132.0445,132.0786,5891.0
2018-07-02 12:20:00,155.07,155.14,154.97,155.03,6891.0,132.1212,132.1808,132.036,132.0871,6891.0
2018-07-02 12:25:00,155.11,155.16,155.1,155.1,4196.0,132.1553,132.1979,132.1468,132.1468,4196.0
2018-07-02 12:30:00,155.09,155.2,154.99,155.19,14608.0,132.1382,132.232,132.053,132.2234,14608.0
2018-07-02 12:35:00,155.2,155.32,155.19,155.26,5279.0,132.232,132.3342,132.2234,132.2831,5279.0
2018-07-02 12:40:00,155.3,155.34,155.17,155.18,9731.0,132.3172,132.3512,132.2064,132.2149,9731.0
2018-07-02 12:45:00,155.17,155.26,155.07,155.07,47243.0,132.2064,132.2831,132.1212,132.1212,47243.0
2018-07-02 12:50:00,155.08,155.14,155.02,155.14,22759.0,132.1297,132.1808,132.0786,132.1808,22759.0
2018-07-02 12:55:00,155.16,155.29,155.16,155.21,5072.0,132.1979,132.3086,132.1979,132.2405,5072.0
2018-07-02 13:00:00,155.23,155.31,155.23,155.28,2125.0,132.2575,132.3257,132.2575,132.3001,2125.0
2018-07-02 13:05:00,155.28,155.31,155.05,155.11,4712.0,132.3001,132.3257,132.1042,132.1553,4712.0
2018-07-02 13:10:00,155.25,155.25,154.92,154.96,3601.0,132.2746,132.2746,131.9934,132.0275,3601.0
2018-07-02 13:15:00,154.89,154.98,154.79,154.86,8698.0,131.9678,132.0445,131.8826,131.9423,8698.0
2018-07-02 13:20:00,154.85,154.88,154.68,154.79,5365.0,131.9338,131.9593,131.7889,131.8826,5365.0
2018-07-02 13:25:00,154.82,154.82,154.59,154.64,5785.0,131.9082,131.9082,131.7122,131.7548,5785.0
2018-07-02 13:30:00,154.65,154.69,154.64,154.66,2997.0,131.7634,131.7974,131.7548,131.7719,2997.0
2018-07-02 13:35:00,154.7,154.86,154.69,154.83,5203.0,131.806,131.9423,131.7974,131.9167,5203.0
2018-07-02 13:40:00,154.86,154.89,154.81,154.89,1708.0,131.9423,131.9678,131.8997,131.9678,1708.0
2018-07-02 13:45:00,154.92,155.14,154.91,155.13,2983.0,131.9934,132.1808,131.9849,132.1723,2983.0
2018-07-02 13:50:00,155.12,155.24,155.09,155.17,7391.0,132.1638,132.266,132.1382,132.2064,7391.0
2018-07-02 13:55:00,155.16,155.21,154.98,154.99,4242.0,132.1979,132.2405,132.0445,132.053,4242.0
2018-07-02 14:00:00,155.01,155.13,154.98,155.03,5996.0,132.0701,132.1723,132.0445,132.0871,5996.0
2018-07-02 14:05:00,155.04,155.17,155.0,155.08,4932.0,132.0956,132.2064,132.0616,132.1297,4932.0
2018-07-02 14:10:00,155.1,155.25,155.05,155.2,9663.0,132.1468,132.2746,132.1042,132.232,9663.0
2018-07-02 14:15:00,155.28,155.35,155.2,155.34,3772.0,132.3001,132.3598,132.232,132.3512,3772.0
2018-07-02 14:20:00,155.32,155.35,155.25,155.33,1485.0,132.3342,132.3598,132.2746,132.3427,1485.0
2018-07-02 14:25:00,155.36,155.44,155.28,155.43,5518.0,132.3683,132.4364,132.3001,132.4279,5518.0
2018-07-02 14:30:00,155.44,155.55,155.41,155.48,7280.0,132.4364,132.5302,132.4109,132.4705,7280.0
2018-07-02 14:35:00,155.48,155.48,155.36,155.45,2645.0,132.4705,132.4705,132.3683,132.445,2645.0
2018-07-02 14:40:00,155.42,155.47,155.3,155.47,7802.0,132.4194,132.462,132.3172,132.462,7802.0
2018-07-02 14:45:00,155.41,155.5,155.4,155.48,3676.0,132.4109,132.4876,132.4024,132.4705,3676.0
2018-07-02 14:50:00,155.5,155.51,155.41,155.41,3653.0,132.4876,132.4961,132.4109,132.4109,3653.0
2018-07-02 14:55:00,155.4,155.44,155.24,155.29,6636.0,132.4024,132.4364,132.266,132.3086,6636.0
2018-07-02 15:00:00,155.3,155.32,155.08,155.15,5308.0,132.3172,132.3342,132.1297,132.1894,5308.0
2018-07-02 15:05:00,155.14,155.15,155.02,155.11,5944.0,132.1808,132.1894,132.0786,132.1553,5944.0
2018-07-02 15:10:00,155.14,155.28,155.13,155.2,7075.0,132.1808,132.3001,132.1723,132.232,7075.0
2018-07-02 15:15:00,155.23,155.31,155.1,155.28,6486.0,132.2575,132.3257,132.1468,132.3001,6486.0
2018-07-02 15:20:00,155.27,155.32,155.14,155.23,8586.0,132.2916,132.3342,132.1808,132.2575,8586.0
2018-07-02 15:25:00,155.24,155.46,155.2,155.46,10887.0,132.266,132.4535,132.232,132.4535,10887.0
2018-07-02 15:30:00,155.49,155.49,155.3,155.31,10673.0,132.479,132.479,132.3172,132.3257,10673.0
2018-07-02 15:35:00,155.31,155.31,155.16,155.29,20452.0,132.3257,132.3257,132.1979,132.3086,20452.0
2018-07-02 15:40:00,155.32,155.33,155.0,155.06,37379.0,132.3342,132.3427,132.0616,132.1127,37379.0
2018-07-02 15:45:00,155.09,155.37,155.04,155.3,25716.0,132.1382,132.3768,132.0956,132.3172,25716.0
2018-07-02 15:50:00,155.31,155.34,155.17,155.19,21224.0,132.3257,132.3512,132.2064,132.2234,21224.0
2018-07-02 15:55:00,155.18,155.6,155.18,155.47,50632.0,132.2149,132.5728,132.2149,132.462,50632.0
2018-07-03 09:30:00,156.55,157.29,156.55,156.98,11597.0,133.3822,134.0127,133.3822,133.7485,11597.0
2018-07-03 09:35:00,157.21,157.21,156.89,156.95,3122.0,133.9445,133.9445,133.6719,133.723,3122.0
2018-07-03 09:40:00,156.69,157.01,156.69,157.01,1800.0,133.5015,133.7741,133.5015,133.7741,1800.0
2018-07-03 09:45:00,156.9,157.04,156.77,157.04,5887.0,133.6804,133.7997,133.5696,133.7997,5887.0
2018-07-03 09:50:00,157.07,157.17,156.88,157.03,3723.0,133.8252,133.9104,133.6633,133.7911,3723.0
2018-07-03 09:55:00,157.03,157.03,156.49,156.51,1256.0,133.7911,133.7911,133.3311,133.3481,1256.0
2018-07-03 10:00:00,156.56,156.65,156.31,156.31,8567.0,133.3907,133.4674,133.1777,133.1777,8567.0
2018-07-03 10:05:00,156.25,156.25,155.93,156.17,5372.0,133.1266,133.1266,132.8539,133.0584,5372.0
2018-07-03 10:10:00,156.22,156.22,155.98,156.0,1700.0,133.101,133.101,132.8965,132.9136,1700.0
2018-07-03 10:15:00,156.0,156.25,156.0,156.25,7717.0,132.9136,133.1266,132.9136,133.1266,7717.0
2018-07-03 10:20:00,156.17,156.34,156.14,156.34,1582.0,133.0584,133.2033,133.0329,133.2033,1582.0
2018-07-03 10:25:00,156.32,156.32,156.06,156.15,2931.0,133.1862,133.1862,132.9647,133.0414,2931.0
2018-07-03 10:30:00,156.19,156.52,156.17,156.52,2594.0,133.0755,133.3566,133.0584,133.3566,2594.0
2018-07-03 10:35:00,156.59,156.66,156.37,156.39,7709.0,133.4163,133.4759,133.2288,133.2459,7709.0
2018-07-03 10:40:00,156.42,156.44,156.32,156.32,1400.0,133.2714,133.2885,133.1862,133.1862,1400.0
2018-07-03 10:45:00,156.34,156.36,156.0,156.11,5287.0,133.2033,133.2203,132.9136,133.0073,5287.0
2018-07-03 10:50:00,156.08,156.11,155.8,156.11,2667.0,132.9817,133.0073,132.7432,133.0073,2667.0
2018-07-03 10:55:00,156.04,156.09,155.9,156.05,4620.0,132.9477,132.9903,132.8284,132.9562,4620.0
2018-07-03 11:00:00,156.0,156.07,155.86,155.86,3012.0,132.9136,132.9732,132.7943,132.7943,3012.0
2018-07-03 11:05:00,155.93,156.04,155.86,156.01,3781.0,132.8539,132.9477,132.7943,132.9221,3781.0
2018-07-03 11:10:00,155.98,156.0,155.92,155.97,3750.0,132.8965,132.9136,132.8454,132.888,3750.0
2018-07-03 11:15:00,155.96,156.04,155.91,155.91,5770.0,132.8795,132.9477,132.8369,132.8369,5770.0
2018-07-03 11:20:00,155.94,155.99,155.83,155.94,2710.0,132.8625,132.9051,132.7687,132.8625,2710.0
2018-07-03 11:25:00,155.97,156.12,155.97,156.02,3754.0,132.888,133.0158,132.888,132.9306,3754.0
2018-07-03 11:30:00,156.06,156.26,156.05,156.26,3940.0,132.9647,133.1351,132.9562,133.1351,3940.0
2018-07-03 11:35:00,156.19,156.32,156.18,156.24,3272.0,133.0755,133.1862,133.0669,133.1181,3272.0
2018-07-03 11:40:00,156.26,156.33,156.19,156.21,1901.0,133.1351,133.1947,133.0755,133.0925,1901.0
2018-07-03 11:45:00,156.22,156.42,156.22,156.39,4970.0,133.101,133.2714,133.101,133.2459,4970.0
2018-07-03 11:50:00,156.4,156.4,156.12,156.15,4637.0,133.2544,133.2544,133.0158,133.0414,4637.0
2018-07-03 11:55:00,156.24,156.34,156.18,156.28,4286.0,133.1181,133.2033,133.0669,133.1521,4286.0
2018-07-03 12:00:00,156.31,156.34,156.09,156.09,3419.0,133.1777,133.2033,132.9903,132.9903,3419.0
2018-07-03 12:05:00,156.07,156.15,156.05,156.11,2548.0,132.9732,133.0414,132.9562,133.0073,2548.0
2018-07-03 12:10:00,156.12,156.12,155.97,155.97,3777.0,133.0158,133.0158,132.888,132.888,3777.0
2018-07-03 12:15:00,155.95,155.95,155.8,155.92,3631.0,132.871,132.871,132.7432,132.8454,3631.0
2018-07-03 12:20:00,155.88,155.92,155.84,155.86,4800.0,132.8113,132.8454,132.7772,132.7943,4800.0
2018-07-03 12:25:00,155.91,155.91,155.62,155.62,3788.0,132.8369,132.8369,132.5898,132.5898,3788.0
2018-07-03 12:30:00,155.6,155.61,155.34,155.39,5280.0,132.5728,132.5813,132.3512,132.3938,5280.0
2018-07-03 12:35:00,155.44,155.54,155.13,155.13,5298.0,132.4364,132.5216,132.1723,132.1723,5298.0
2018-07-03 12:40:00,155.08,155.17,155.02,155.11,5464.0,132.1297,132.2064,132.0786,132.1553,5464.0
2018-07-03 12:45:00,155.17,155.18,155.0,155.0,12591.0,132.2064,132.2149,132.0616,132.0616,12591.0
2018-07-03 12:50:00,155.0,155.08,154.79,154.98,12447.0,132.0616,132.1297,131.8826,132.0445,12447.0
2018-07-03 12:55:00,154.93,155.06,154.78,155.06,20278.0,132.0019,132.1127,131.8741,132.1127,20278.0
2018-07-05 09:30:00,156.19,156.82,156.19,156.57,14918.0,133.0755,133.6122,133.0755,133.3992,14918.0
2018-07-05 09:35:00,156.5,156.62,156.23,156.33,4600.0,133.3396,133.4418,133.1095,133.1947,4600.0
2018-07-05 09:40:00,156.26,156.26,155.91,155.91,2119.0,133.1351,133.1351,132.8369,132.8369,2119.0
2018-07-05 09:45:00,156.0,156.03,155.56,155.74,4735.0,132.9136,132.9391,132.5387,132.692,4735.0
2018-07-05 09:50:00,155.87,155.88,155.63,155.65,6223.0,132.8028,132.8113,132.5983,132.6154,6223.0
2018-07-05 09:55:00,155.75,155.94,155.75,155.83,3048.0,132.7006,132.8625,132.7006,132.7687,3048.0
2018-07-05 10:00:00,155.89,156.09,155.86,155.92,1730.0,132.8199,132.9903,132.7943,132.8454,1730.0
2018-07-05 10:05:00,155.74,155.87,155.7,155.83,2075.0,132.692,132.8028,132.658,132.7687,2075.0
2018-07-05 10:10:00,155.83,155.97,155.79,155.87,4000.0,132.7687,132.888,132.7346,132.8028,4000.0
2018-07-05 10:15:00,155.87,155.9,155.77,155.8,8193.0,132.8028,132.8284,132.7176,132.7432,8193.0
2018-07-05 10:20:00,155.79,155.91,155.69,155.83,4843.0,132.7346,132.8369,132.6494,132.7687,4843.0
2018-07-05 10:25:00,155.82,155.93,155.8,155.84,3204.0,132.7602,132.8539,132.7432,132.7772,3204.0
2018-07-05 10:30:00,155.94,155.94,155.72,155.75,4196.0,132.8625,132.8625,132.675,132.7006,4196.0
2018-07-05 10:35:00,155.82,155.87,155.76,155.78,1826.0,132.7602,132.8028,132.7091,132.7261,1826.0
2018-07-05 10:40:00,155.76,155.8,155.68,155.68,3626.0,132.7091,132.7432,132.6409,132.6409,3626.0
2018-07-05 10:45:00,155.6,155.61,155.51,155.6,1500.0,132.5728,132.5813,132.4961,132.5728,1500.0
2018-07-05 10:50:00,155.53,155.54,155.24,155.37,7209.0,132.5131,132.5216,132.266,132.3768,7209.0
2018-07-05 10:55:00,155.42,155.64,155.42,155.53,2500.0,132.4194,132.6068,132.4194,132.5131,2500.0
2018-07-05 11:00:00,155.41,155.5,155.34,155.38,4150.0,132.4109,132.4876,132.3512,132.3853,4150.0
2018-07-05 11:05:00,155.44,155.61,155.4,155.61,2643.0,132.4364,132.5813,132.4024,132.5813,2643.0
2018-07-05 11:10:00,155.64,155.7,155.5,155.5,2635.0,132.6068,132.658,132.4876,132.4876,2635.0
2018-07-05 11:15:00,155.55,155.68,155.5,155.68,1219.0,132.5302,132.6409,132.4876,132.6409,1219.0
2018-07-05 11:20:00,155.71,155.85,155.71,155.77,1947.0,132.6665,132.7858,132.6665,132.7176,1947.0
2018-07-05 11:25:00,155.77,155.88,155.66,155.66,2330.0,132.7176,132.8113,132.6239,132.6239,2330.0
2018-07-05 11:30:00,155.74,155.92,155.69,155.76,4218.0,132.692,132.8454,132.6494,132.7091,4218.0
2018-07-05 11:35:00,155.78,156.0,155.76,155.99,1960.0,132.7261,132.9136,132.7091,132.9051,1960.0
2018-07-05 11:40:00,155.99,155.99,155.86,155.92,1565.0,132.9051,132.9051,132.7943,132.8454,1565.0
2018-07-05 11:45:00,155.96,156.19,155.96,156.07,1300.0,132.8795,133.0755,132.8795,132.9732,1300.0
2018-07-05 11:50:00,156.09,156.21,156.08,156.14,1642.0,132.9903,133.0925,132.9817,133.0329,1642.0
2018-07-05 11:55:00,156.21,156.23,156.08,156.12,1814.0,133.0925,133.1095,132.9817,133.0158,1814.0
2018-07-05 12:00:00,156.11,156.42,156.11,156.37,7158.0,133.0073,133.2714,133.0073,133.2288,7158.0
2018-07-05 12:05:00,156.36,156.44,156.3,156.35,3600.0,133.2203,133.2885,133.1692,133.2118,3600.0
2018-07-05 12:10:00,156.17,156.27,156.16,156.24,800.0,133.0584,133.1436,133.0499,133.1181,800.0
2018-07-05 12:15:00,156.31,156.44,156.24,156.44,1000.0,133.1777,133.2885,133.1181,133.2885,1000.0
2018-07-05 12:20:00,156.42,156.6,156.39,156.45,3800.0,133.2714,133.4248,133.2459,133.297,3800.0
2018-07-05 12:25:00,156.47,156.52,156.41,156.41,820.0,133.314,133.3566,133.2629,133.2629,820.0
2018-07-05 12:30:00,156.48,156.48,156.31,156.44,553.0,133.3225,133.3225,133.1777,133.2885,553.0
2018-07-05 12:35:00,156.41,156.44,156.26,156.27,1778.0,133.2629,133.2885,133.1351,133.1436,1778.0
2018-07-05 12:40:00,156.3,156.35,156.18,156.24,1500.0,133.1692,133.2118,133.0669,133.1181,1500.0
2018-07-05 12:45:00,156.24,156.24,156.17,156.17,800.0,133.1181,133.1181,133.0584,133.0584,800.0
2018-07-05 12:50:00,156.11,156.13,156.05,156.13,1981.0,133.0073,133.0243,132.9562,133.0243,1981.0
2018-07-05 12:55:00,156.14,156.24,156.14,156.23,1100.0,133.0329,133.1181,133.0329,133.1095,1100.0
2018-07-05 13:00:00,156.18,156.25,156.09,156.25,1895.0,133.0669,133.1266,132.9903,133.1266,1895.0
2018-07-05 13:05:00,156.3,156.36,156.18,156.21,4401.0,133.1692,133.2203,133.0669,133.0925,4401.0
2018-07-05 13:10:00,156.21,156.24,156.19,156.19,1813.0,133.0925,133.1181,133.0755,133.0755,1813.0
2018-07-05 13:15:00,156.18,156.24,156.15,156.24,3131.0,133.0669,133.1181,133.0414,133.1181,3131.0
2018-07-05 13:20:00,156.24,156.27,156.17,156.17,7244.0,133.1181,133.1436,133.0584,133.0584,7244.0
2018-07-05 13:25:00,156.2,156.38,156.15,156.17,3129.0,133.084,133.2373,133.0414,133.0584,3129.0
2018-07-05 13:30:00,156.11,156.13,155.99,155.99,2702.0,133.0073,133.0243,132.9051,132.9051,2702.0
2018-07-05 13:35:00,155.9,156.04,155.9,156.03,1458.0,132.8284,132.9477,132.8284,132.9391,1458.0
2018-07-05 13:40:00,155.98,156.0,155.95,155.97,2574.0,132.8965,132.9136,132.871,132.888,2574.0
2018-07-05 13:45:00,156.01,156.16,156.01,156.04,3323.0,132.9221,133.0499,132.9221,132.9477,3323.0
2018-07-05 13:50:00,155.99,156.03,155.98,156.0,1102.0,132.9051,132.9391,132.8965,132.9136,1102.0
2018-07-05 13:55:00,156.01,156.03,156.01,156.03,499.0,132.9221,132.9391,132.9221,132.9391,499.0
2018-07-05 14:00:00,156.06,156.34,155.91,156.0,5650.0,132.9647,133.2033,132.8369,132.9136,5650.0
2018-07-05 14:05:00,155.98,156.04,155.69,155.79,3177.0,132.8965,132.9477,132.6494,132.7346,3177.0
2018-07-05 14:10:00,155.71,155.76,155.51,155.52,1771.0,132.6665,132.7091,132.4961,132.5046,1771.0
2018-07-05 14:15:00,155.56,155.8,155.56,155.79,3600.0,132.5387,132.7432,132.5387,132.7346,3600.0
2018-07-05 14:20:00,155.78,155.79,155.64,155.72,2747.0,132.7261,132.7346,132.6068,132.675,2747.0
2018-07-05 14:25:00,155.69,155.82,155.66,155.76,3753.0,132.6494,132.7602,132.6239,132.7091,3753.0
2018-07-05 14:30:00,155.75,155.84,155.73,155.79,2386.0,132.7006,132.7772,132.6835,132.7346,2386.0
2018-07-05 14:35:00,155.85,155.85,155.55,155.55,7581.0,132.7858,132.7858,132.5302,132.5302,7581.0
2018-07-05 14:40:00,155.59,155.6,155.52,155.56,3500.0,132.5642,132.5728,132.5046,132.5387,3500.0
2018-07-05 14:45:00,155.64,155.66,155.53,155.6,2670.0,132.6068,132.6239,132.5131,132.5728,2670.0
2018-07-05 14:50:00,155.58,155.72,155.56,155.63,9700.0,132.5557,132.675,132.5387,132.5983,9700.0
2018-07-05 14:55:00,155.6,155.69,155.54,155.59,2100.0,132.5728,132.6494,132.5216,132.5642,2100.0
2018-07-05 15:00:00,155.6,155.82,155.55,155.82,2300.0,132.5728,132.7602,132.5302,132.7602,2300.0
2018-07-05 15:05:00,155.79,155.81,155.58,155.64,6923.0,132.7346,132.7517,132.5557,132.6068,6923.0
2018-07-05 15:10:00,155.63,155.63,155.48,155.59,4854.0,132.5983,132.5983,132.4705,132.5642,4854.0
2018-07-05 15:15:00,155.6,155.62,155.54,155.62,6659.0,132.5728,132.5898,132.5216,132.5898,6659.0
2018-07-05 15:20:00,155.63,155.64,155.55,155.63,7865.0,132.5983,132.6068,132.5302,132.5983,7865.0
2018-07-05 15:25:00,155.63,155.68,155.59,155.67,5435.0,132.5983,132.6409,132.5642,132.6324,5435.0
2018-07-05 15:30:00,155.61,155.68,155.52,155.65,13390.0,132.5813,132.6409,132.5046,132.6154,13390.0
2018-07-05 15:35:00,155.67,155.84,155.59,155.82,11797.0,132.6324,132.7772,132.5642,132.7602,11797.0
2018-07-05 15:40:00,155.8,156.01,155.8,155.93,43010.0,132.7432,132.9221,132.7432,132.8539,43010.0
2018-07-05 15:45:00,155.96,155.98,155.83,155.87,9894.0,132.8795,132.8965,132.7687,132.8028,9894.0
2018-07-05 15:50:00,155.86,156.05,155.86,155.94,19117.0,132.7943,132.9562,132.7943,132.8625,19117.0
2018-07-05 15:55:00,155.95,155.99,155.75,155.91,68815.0,132.871,132.9051,132.7006,132.8369,68815.0
2018-07-06 09:30:00,155.46,155.57,155.46,155.51,9005.0,132.4535,132.5472,132.4535,132.4961,9005.0
2018-07-06 09:35:00,155.66,155.66,155.32,155.47,1342.0,132.6239,132.6239,132.3342,132.462,1342.0
2018-07-06 09:40:00,155.55,155.55,155.32,155.32,3300.0,132.5302,132.5302,132.3342,132.3342,3300.0
2018-07-06 09:45:00,155.2,155.2,154.82,154.83,3354.0,132.232,132.232,131.9082,131.9167,3354.0
2018-07-06 09:50:00,154.76,155.43,154.76,155.39,7186.0,131.8571,132.4279,131.8571,132.3938,7186.0
2018-07-06 09:55:00,155.44,155.47,155.37,155.46,1900.0,132.4364,132.462,132.3768,132.4535,1900.0
2018-07-06 10:00:00,155.55,155.63,155.45,155.52,3135.0,132.5302,132.5983,132.445,132.5046,3135.0
2018-07-06 10:05:00,155.45,155.6,155.45,155.56,1700.0,132.445,132.5728,132.445,132.5387,1700.0
2018-07-06 10:10:00,155.63,155.81,155.61,155.72,4448.0,132.5983,132.7517,132.5813,132.675,4448.0
2018-07-06 10:15:00,155.75,155.82,155.71,155.78,1708.0,132.7006,132.7602,132.6665,132.7261,1708.0
2018-07-06 10:20:00,155.76,155.8,155.74,155.8,2326.0,132.7091,132.7432,132.692,132.7432,2326.0
2018-07-06 10:25:00,155.77,156.0,155.76,155.95,4301.0,132.7176,132.9136,132.7091,132.871,4301.0
2018-07-06 10:30:00,156.08,156.11,156.01,156.04,3775.0,132.9817,133.0073,132.9221,132.9477,3775.0
2018-07-06 10:35:00,156.09,156.11,155.94,156.0,3255.0,132.9903,133.0073,132.8625,132.9136,3255.0
2018-07-06 10:40:00,156.03,156.2,156.0,156.2,2459.0,132.9391,133.084,132.9136,133.084,2459.0
2018-07-06 10:45:00,156.2,156.24,155.97,156.1,2990.0,133.084,133.1181,132.888,132.9988,2990.0
2018-07-06 10:50:00,156.09,156.11,155.96,156.11,1600.0,132.9903,133.0073,132.8795,133.0073,1600.0
2018-07-06 10:55:00,156.05,156.14,156.03,156.03,2985.0,132.9562,133.0329,132.9391,132.9391,2985.0
2018-07-06 11:00:00,156.18,156.28,156.13,156.22,7743.0,133.0669,133.1521,133.0243,133.101,7743.0
2018-07-06 11:05:00,156.22,156.65,156.22,156.65,2585.0,133.101,133.4674,133.101,133.4674,2585.0
2018-07-06 11:10:00,156.54,156.78,156.51,156.55,3735.0,133.3737,133.5781,133.3481,133.3822,3735.0
2018-07-06 11:15:00,156.65,156.78,156.61,156.65,2100.0,133.4674,133.5781,133.4333,133.4674,2100.0
2018-07-06 11:20:00,156.75,156.85,156.7,156.84,3352.0,133.5526,133.6378,133.51,133.6293,3352.0
2018-07-06 11:25:00,156.79,156.9,156.78,156.9,4237.0,133.5867,133.6804,133.5781,133.6804,4237.0
2018-07-06 11:30:00,156.85,156.92,156.79,156.89,3203.0,133.6378,133.6974,133.5867,133.6719,3203.0
2018-07-06 11:35:00,156.94,157.27,156.94,157.27,5200.0,133.7145,133.9956,133.7145,133.9956,5200.0
2018-07-06 11:40:00,157.19,157.35,157.12,157.35,3062.0,133.9275,134.0638,133.8678,134.0638,3062.0
2018-07-06 11:45:00,157.39,157.53,157.34,157.4,4107.0,134.0979,134.2171,134.0553,134.1064,4107.0
2018-07-06 11:50:00,157.39,157.39,157.03,157.19,2713.0,134.0979,134.0979,133.7911,133.9275,2713.0
2018-07-06 11:55:00,157.17,157.21,157.1,157.19,2100.0,133.9104,133.9445,133.8508,133.9275,2100.0
2018-07-06 12:00:00,157.23,157.43,157.23,157.41,2000.0,133.9615,134.1319,133.9615,134.1149,2000.0
2018-07-06 12:05:00,157.49,157.54,157.35,157.39,3080.0,134.1831,134.2257,134.0638,134.0979,3080.0
2018-07-06 12:10:00,157.41,157.42,157.2,157.28,1400.0,134.1149,134.1234,133.936,134.0041,1400.0
2018-07-06 12:15:00,157.23,157.24,157.17,157.17,1753.0,133.9615,133.9701,133.9104,133.9104,1753.0
2018-07-06 12:20:00,157.17,157.28,157.15,157.26,2000.0,133.9104,134.0041,133.8934,133.9871,2000.0
2018-07-06 12:25:00,157.26,157.36,157.24,157.33,3247.0,133.9871,134.0723,133.9701,134.0467,3247.0
2018-07-06 12:30:00,157.35,157.35,157.07,157.09,2496.0,134.0638,134.0638,133.8252,133.8423,2496.0
2018-07-06 12:35:00,157.12,157.28,157.12,157.24,4613.0,133.8678,134.0041,133.8678,133.9701,4613.0
2018-07-06 12:40:00,157.25,157.34,157.13,157.34,3559.0,133.9786,134.0553,133.8763,134.0553,3559.0
2018-07-06 12:45:00,157.29,157.35,157.23,157.23,2296.0,134.0127,134.0638,133.9615,133.9615,2296.0
2018-07-06 12:50:00,157.24,157.29,157.24,157.25,4382.0,133.9701,134.0127,133.9701,133.9786,4382.0
2018-07-06 12:55:00,157.27,157.3,157.21,157.3,2516.0,133.9956,134.0212,133.9445,134.0212,2516.0
2018-07-06 13:00:00,157.33,157.47,157.33,157.45,2903.0,134.0467,134.166,134.0467,134.149,2903.0
2018-07-06 13:05:00,157.48,157.48,157.32,157.33,1725.0,134.1745,134.1745,134.0382,134.0467,1725.0
2018-07-06 13:10:00,157.31,157.31,157.1,157.13,3710.0,134.0297,134.0297,133.8508,133.8763,3710.0
2018-07-06 13:15:00,157.2,157.24,157.19,157.19,561.0,133.936,133.9701,133.9275,133.9275,561.0
2018-07-06 13:20:00,157.22,157.24,157.04,157.05,2223.0,133.953,133.9701,133.7997,133.8082,2223.0
2018-07-06 13:25:00,157.08,157.14,157.07,157.13,1631.0,133.8337,133.8849,133.8252,133.8763,1631.0
2018-07-06 13:30:00,157.1,157.14,157.1,157.14,300.0,133.8508,133.8849,133.8508,133.8849,300.0
2018-07-06 13:35:00,157.17,157.2,157.12,157.18,1200.0,133.9104,133.936,133.8678,133.9189,1200.0
2018-07-06 13:40:00,157.16,157.17,156.98,156.98,1100.0,133.9019,133.9104,133.7485,133.7485,1100.0
2018-07-06 13:45:00,156.98,157.0,156.95,156.98,800.0,133.7485,133.7656,133.723,133.7485,800.0
2018-07-06 13:50:00,156.93,156.98,156.88,156.95,2201.0,133.7059,133.7485,133.6633,133.723,2201.0
2018-07-06 13:55:00,156.91,156.94,156.85,156.85,1554.0,133.6889,133.7145,133.6378,133.6378,1554.0
2018-07-06 14:00:00,156.88,156.95,156.87,156.92,2613.0,133.6633,133.723,133.6548,133.6974,2613.0
2018-07-06 14:05:00,156.91,156.96,156.86,156.86,1956.0,133.6889,133.7315,133.6463,133.6463,1956.0
2018-07-06 14:10:00,156.85,156.85,156.76,156.76,801.0,133.6378,133.6378,133.5611,133.5611,801.0
2018-07-06 14:15:00,156.8,156.87,156.76,156.81,1387.0,133.5952,133.6548,133.5611,133.6037,1387.0
2018-07-06 14:20:00,156.82,156.89,156.77,156.89,2647.0,133.6122,133.6719,133.5696,133.6719,2647.0
2018-07-06 14:25:00,156.91,157.01,156.88,156.99,3325.0,133.6889,133.7741,133.6633,133.7571,3325.0
2018-07-06 14:30:00,156.95,156.97,156.89,156.89,1326.0,133.723,133.74,133.6719,133.6719,1326.0
2018-07-06 14:35:00,156.86,156.86,156.67,156.67,9003.0,133.6463,133.6463,133.4844,133.4844,9003.0
2018-07-06 14:40:00,156.67,156.75,156.66,156.67,6016.0,133.4844,133.5526,133.4759,133.4844,6016.0
2018-07-06 14:45:00,156.7,156.78,156.62,156.62,5002.0,133.51,133.5781,133.4418,133.4418,5002.0
2018-07-06 14:50:00,156.61,156.68,156.58,156.67,5510.0,133.4333,133.4929,133.4077,133.4844,5510.0
2018-07-06 14:55:00,156.67,156.84,156.66,156.82,11129.0,133.4844,133.6293,133.4759,133.6122,11129.0
2018-07-06 15:00:00,156.78,156.87,156.77,156.86,5951.0,133.5781,133.6548,133.5696,133.6463,5951.0
2018-07-06 15:05:00,156.84,156.85,156.73,156.76,6071.0,133.6293,133.6378,133.5355,133.5611,6071.0
2018-07-06 15:10:00,156.76,156.76,156.68,156.73,4340.0,133.5611,133.5611,133.4929,133.5355,4340.0
2018-07-06 15:15:00,156.67,156.67,156.57,156.62,6037.0,133.4844,133.4844,133.3992,133.4418,6037.0
2018-07-06 15:20:00,156.61,156.67,156.58,156.67,8321.0,133.4333,133.4844,133.4077,133.4844,8321.0
2018-07-06 15:25:00,156.68,156.89,156.68,156.89,12549.0,133.4929,133.6719,133.4929,133.6719,12549.0
2018-07-06 15:30:00,156.88,156.89,156.79,156.84,7186.0,133.6633,133.6719,133.5867,133.6293,7186.0
2018-07-06 15:35:00,156.84,156.85,156.74,156.84,10280.0,133.6293,133.6378,133.5441,133.6293,10280.0
2018-07-06 15:40:00,156.82,156.82,156.53,156.53,7607.0,133.6122,133.6122,133.3651,133.3651,7607.0
2018-07-06 15:45:00,156.47,156.51,156.35,156.43,15637.0,133.314,133.3481,133.2118,133.2799,15637.0
2018-07-06 15:50:00,156.41,156.61,156.37,156.57,15206.0,133.2629,133.4333,133.2288,133.3992,15206.0
2018-07-06 15:55:00,156.55,156.7,156.48,156.58,40174.0,133.3822,133.51,133.3225,133.4077,40174.0
2018-07-09 09:30:00,157.66,158.08,157.64,158.08,12847.0,134.3279,134.6858,134.3109,134.6858,12847.0
2018-07-09 09:35:00,158.08,158.08,157.82,157.83,2200.0,134.6858,134.6858,134.4642,134.4727,2200.0
2018-07-09 09:40:00,158.0,158.02,157.57,157.66,8185.0,134.6176,134.6346,134.2512,134.3279,8185.0
2018-07-09 09:45:00,157.64,158.23,157.64,158.19,11582.0,134.3109,134.8136,134.3109,134.7795,11582.0
2018-07-09 09:50:00,158.1,158.1,157.88,157.88,4482.0,134.7028,134.7028,134.5154,134.5154,4482.0
2018-07-09 09:55:00,157.82,157.91,157.66,157.73,4424.0,134.4642,134.5409,134.3279,134.3875,4424.0
2018-07-09 10:00:00,157.71,157.77,157.61,157.64,9548.0,134.3705,134.4216,134.2853,134.3109,9548.0
2018-07-09 10:05:00,157.66,157.81,157.64,157.76,5513.0,134.3279,134.4557,134.3109,134.4131,5513.0
2018-07-09 10:10:00,157.73,157.74,157.58,157.6,6407.0,134.3875,134.3961,134.2597,134.2768,6407.0
2018-07-09 10:15:00,157.58,157.76,157.56,157.75,5185.0,134.2597,134.4131,134.2427,134.4046,5185.0
2018-07-09 10:20:00,157.71,157.9,157.68,157.81,2826.0,134.3705,134.5324,134.3449,134.4557,2826.0
2018-07-09 10:25:00,157.82,157.85,157.6,157.79,3500.0,134.4642,134.4898,134.2768,134.4387,3500.0
2018-07-09 10:30:00,157.73,157.87,157.73,157.86,1215.0,134.3875,134.5068,134.3875,134.4983,1215.0
2018-07-09 10:35:00,157.89,157.99,157.88,157.96,1716.0,134.5239,134.6091,134.5154,134.5835,1716.0
2018-07-09 10:40:00,157.93,157.95,157.87,157.91,1979.0,134.558,134.575,134.5068,134.5409,1979.0
2018-07-09 10:45:00,157.87,158.03,157.86,158.02,3328.0,134.5068,134.6432,134.4983,134.6346,3328.0
2018-07-09 10:50:00,157.98,158.12,157.94,158.08,5392.0,134.6006,134.7198,134.5665,134.6858,5392.0
2018-07-09 10:55:00,158.04,158.04,157.95,158.03,3086.0,134.6517,134.6517,134.575,134.6432,3086.0
2018-07-09 11:00:00,158.06,158.07,158.0,158.05,5602.0,134.6687,134.6772,134.6176,134.6602,5602.0
2018-07-09 11:05:00,158.04,158.07,157.92,157.97,2995.0,134.6517,134.6772,134.5494,134.592,2995.0
2018-07-09 11:10:00,157.97,158.02,157.97,157.99,800.0,134.592,134.6346,134.592,134.6091,800.0
2018-07-09 11:15:00,158.0,158.04,157.82,157.9,3253.0,134.6176,134.6517,134.4642,134.5324,3253.0
2018-07-09 11:20:00,157.92,158.02,157.92,158.0,3347.0,134.5494,134.6346,134.5494,134.6176,3347.0
2018-07-09 11:25:00,157.97,158.02,157.83,157.83,2400.0,134.592,134.6346,134.4727,134.4727,2400.0
2018-07-09 11:30:00,157.74,157.87,157.74,157.87,1951.0,134.3961,134.5068,134.3961,134.5068,1951.0
2018-07-09 11:35:00,157.8,157.95,157.8,157.91,3200.0,134.4472,134.575,134.4472,134.5409,3200.0
2018-07-09 11:40:00,157.86,157.86,157.72,157.72,1424.0,134.4983,134.4983,134.379,134.379,1424.0
2018-07-09 11:45:00,157.73,157.84,157.73,157.8,2384.0,134.3875,134.4813,134.3875,134.4472,2384.0
2018-07-09 11:50:00,157.76,157.78,157.62,157.71,3000.0,134.4131,134.4301,134.2938,134.3705,3000.0
2018-07-09 11:55:00,157.7,157.83,157.63,157.81,3500.0,134.362,134.4727,134.3023,134.4557,3500.0
2018-07-09 12:00:00,157.84,157.92,157.78,157.78,4749.0,134.4813,134.5494,134.4301,134.4301,4749.0
2018-07-09 12:05:00,157.81,158.24,157.76,158.24,12372.0,134.4557,134.8221,134.4131,134.8221,12372.0
2018-07-09 12:10:00,158.22,158.47,158.19,158.28,8293.0,134.805,135.018,134.7795,134.8562,8293.0
2018-07-09 12:15:00,158.25,158.34,158.24,158.34,1125.0,134.8306,134.9073,134.8221,134.9073,1125.0
2018-07-09 12:20:00,158.32,158.35,158.18,158.27,2832.0,134.8902,134.9158,134.771,134.8476,2832.0
2018-07-09 12:25:00,158.23,158.23,158.13,158.16,3302.0,134.8136,134.8136,134.7284,134.7539,3302.0
2018-07-09 12:30:00,158.12,158.15,157.92,157.99,2401.0,134.7198,134.7454,134.5494,134.6091,2401.0
2018-07-09 12:35:00,158.02,158.07,157.99,157.99,1500.0,134.6346,134.6772,134.6091,134.6091,1500.0
2018-07-09 12:40:00,157.99,158.04,157.96,157.99,1649.0,134.6091,134.6517,134.5835,134.6091,1649.0
2018-07-09 12:45:00,158.02,158.02,157.95,157.95,1474.0,134.6346,134.6346,134.575,134.575,1474.0
2018-07-09 12:50:00,157.98,158.02,157.85,157.88,3234.0,134.6006,134.6346,134.4898,134.5154,3234.0
2018-07-09 12:55:00,157.91,157.92,157.8,157.8,3750.0,134.5409,134.5494,134.4472,134.4472,3750.0
2018-07-09 13:00:00,157.8,157.88,157.78,157.85,2509.0,134.4472,134.5154,134.4301,134.4898,2509.0
2018-07-09 13:05:00,157.88,157.92,157.77,157.82,4799.0,134.5154,134.5494,134.4216,134.4642,4799.0
2018-07-09 13:10:00,157.79,157.8,157.65,157.7,2573.0,134.4387,134.4472,134.3194,134.362,2573.0
2018-07-09 13:15:00,157.74,157.75,157.68,157.7,7259.0,134.3961,134.4046,134.3449,134.362,7259.0
2018-07-09 13:20:00,157.7,157.81,157.7,157.7,3975.0,134.362,134.4557,134.362,134.362,3975.0
2018-07-09 13:25:00,157.77,157.8,157.71,157.72,1615.0,134.4216,134.4472,134.3705,134.379,1615.0
2018-07-09 13:30:00,157.75,157.82,157.75,157.82,1100.0,134.4046,134.4642,134.4046,134.4642,1100.0
2018-07-09 13:35:00,157.81,157.81,157.76,157.79,2220.0,134.4557,134.4557,134.4131,134.4387,2220.0
2018-07-09 13:40:00,157.72,157.72,157.58,157.59,900.0,134.379,134.379,134.2597,134.2683,900.0
2018-07-09 13:45:00,157.6,157.64,157.55,157.62,2700.0,134.2768,134.3109,134.2342,134.2938,2700.0
2018-07-09 13:50:00,157.65,157.66,157.63,157.65,700.0,134.3194,134.3279,134.3023,134.3194,700.0
2018-07-09 13:55:00,157.63,157.67,157.61,157.67,1120.0,134.3023,134.3364,134.2853,134.3364,1120.0
2018-07-09 14:00:00,157.68,157.78,157.62,157.74,2608.0,134.3449,134.4301,134.2938,134.3961,2608.0
2018-07-09 14:05:00,157.7,157.7,157.62,157.62,603.0,134.362,134.362,134.2938,134.2938,603.0
2018-07-09 14:10:00,157.66,157.76,157.61,157.76,5964.0,134.3279,134.4131,134.2853,134.4131,5964.0
2018-07-09 14:15:00,157.82,157.96,157.82,157.93,2999.0,134.4642,134.5835,134.4642,134.558,2999.0
2018-07-09 14:20:00,157.89,157.91,157.86,157.9,2711.0,134.5239,134.5409,134.4983,134.5324,2711.0
2018-07-09 14:25:00,157.85,157.92,157.79,157.86,3754.0,134.4898,134.5494,134.4387,134.4983,3754.0
2018-07-09 14:30:00,157.86,157.99,157.85,157.93,4801.0,134.4983,134.6091,134.4898,134.558,4801.0
2018-07-09 14:35:00,157.92,157.99,157.8,157.89,4723.0,134.5494,134.6091,134.4472,134.5239,4723.0
2018-07-09 14:40:00,157.91,157.96,157.89,157.95,1900.0,134.5409,134.5835,134.5239,134.575,1900.0
2018-07-09 14:45:00,157.93,157.93,157.74,157.76,4601.0,134.558,134.558,134.3961,134.4131,4601.0
2018-07-09 14:50:00,157.8,157.84,157.78,157.84,1860.0,134.4472,134.4813,134.4301,134.4813,1860.0
2018-07-09 14:55:00,157.83,157.94,157.83,157.94,2162.0,134.4727,134.5665,134.4727,134.5665,2162.0
2018-07-09 15:00:00,157.95,157.99,157.9,157.91,1848.0,134.575,134.6091,134.5324,134.5409,1848.0
2018-07-09 15:05:00,157.91,157.95,157.87,157.92,1801.0,134.5409,134.575,134.5068,134.5494,1801.0
2018-07-09 15:10:00,157.93,157.99,157.92,157.97,3416.0,134.558,134.6091,134.5494,134.592,3416.0
2018-07-09 15:15:00,157.97,157.97,157.73,157.84,4830.0,134.592,134.592,134.3875,134.4813,4830.0
2018-07-09 15:20:00,157.82,157.84,157.76,157.83,3958.0,134.4642,134.4813,134.4131,134.4727,3958.0
2018-07-09 15:25:00,157.86,157.88,157.79,157.8,3247.0,134.4983,134.5154,134.4387,134.4472,3247.0
2018-07-09 15:30:00,157.81,157.81,157.65,157.68,6389.0,134.4557,134.4557,134.3194,134.3449,6389.0
2018-07-09 15:35:00,157.66,157.84,157.63,157.78,12983.0,134.3279,134.4813,134.3023,134.4301,12983.0
2018-07-09 15:40:00,157.8,157.85,157.75,157.82,5308.0,134.4472,134.4898,134.4046,134.4642,5308.0
2018-07-09 15:45:00,157.82,157.84,157.7,157.72,10584.0,134.4642,134.4813,134.362,134.379,10584.0
2018-07-09 15:50:00,157.7,157.82,157.62,157.81,22047.0,134.362,134.4642,134.2938,134.4557,22047.0
2018-07-09 15:55:00,157.82,157.89,157.78,157.89,56480.0,134.4642,134.5239,134.4301,134.5239,56480.0
2018-07-10 09:30:00,157.86,158.24,157.82,157.91,10257.0,134.4983,134.8221,134.4642,134.5409,10257.0
2018-07-10 09:35:00,158.06,158.47,157.86,157.86,8760.0,134.6687,135.018,134.4983,134.4983,8760.0
2018-07-10 09:40:00,157.86,158.09,157.7,158.09,5374.0,134.4983,134.6943,134.362,134.6943,5374.0
2018-07-10 09:45:00,158.05,158.08,157.8,157.8,3297.0,134.6602,134.6858,134.4472,134.4472,3297.0
2018-07-10 09:50:00,157.88,157.95,157.66,157.66,3943.0,134.5154,134.575,134.3279,134.3279,3943.0
2018-07-10 09:55:00,157.66,158.12,157.66,158.12,3674.0,134.3279,134.7198,134.3279,134.7198,3674.0
2018-07-10 10:00:00,158.16,158.39,158.09,158.2,6994.0,134.7539,134.9499,134.6943,134.788,6994.0
2018-07-10 10:05:00,158.15,158.54,158.09,158.46,5000.0,134.7454,135.0777,134.6943,135.0095,5000.0
2018-07-10 10:10:00,158.41,158.52,158.29,158.3,4455.0,134.9669,135.0606,134.8647,134.8732,4455.0
2018-07-10 10:15:00,158.27,158.38,158.27,158.35,3318.0,134.8476,134.9414,134.8476,134.9158,3318.0
2018-07-10 10:20:00,158.34,158.46,158.33,158.38,4400.0,134.9073,135.0095,134.8988,134.9414,4400.0
2018-07-10 10:25:00,158.37,158.39,158.29,158.29,2110.0,134.9328,134.9499,134.8647,134.8647,2110.0
2018-07-10 10:30:00,158.22,158.51,158.21,158.34,4193.0,134.805,135.0521,134.7965,134.9073,4193.0
2018-07-10 10:35:00,158.37,158.67,158.37,158.61,5357.0,134.9328,135.1884,134.9328,135.1373,5357.0
2018-07-10 10:40:00,158.65,158.82,158.61,158.78,7241.0,135.1714,135.3162,135.1373,135.2822,7241.0
2018-07-10 10:45:00,158.8,158.81,158.62,158.7,3491.0,135.2992,135.3077,135.1458,135.214,3491.0
2018-07-10 10:50:00,158.64,158.73,158.52,158.69,4937.0,135.1629,135.2396,135.0606,135.2055,4937.0
2018-07-10 10:55:00,158.69,158.76,158.62,158.67,3783.0,135.2055,135.2651,135.1458,135.1884,3783.0
2018-07-10 11:00:00,158.71,158.8,158.24,158.36,6044.0,135.2225,135.2992,134.8221,134.9243,6044.0
2018-07-10 11:05:00,158.36,158.45,158.34,158.45,1890.0,134.9243,135.001,134.9073,135.001,1890.0
2018-07-10 11:10:00,158.45,158.49,158.24,158.38,5213.0,135.001,135.0351,134.8221,134.9414,5213.0
2018-07-10 11:15:00,158.32,158.36,158.29,158.33,2246.0,134.8902,134.9243,134.8647,134.8988,2246.0
2018-07-10 11:20:00,158.27,158.27,157.99,157.99,2001.0,134.8476,134.8476,134.6091,134.6091,2001.0
2018-07-10 11:25:00,157.98,158.13,157.98,158.06,3782.0,134.6006,134.7284,134.6006,134.6687,3782.0
2018-07-10 11:30:00,158.05,158.05,157.86,157.86,4100.0,134.6602,134.6602,134.4983,134.4983,4100.0
2018-07-10 11:35:00,157.87,157.94,157.85,157.85,3031.0,134.5068,134.5665,134.4898,134.4898,3031.0
2018-07-10 11:40:00,157.86,157.86,157.77,157.81,4103.0,134.4983,134.4983,134.4216,134.4557,4103.0
2018-07-10 11:45:00,157.83,157.85,157.7,157.7,5218.0,134.4727,134.4898,134.362,134.362,5218.0
2018-07-10 11:50:00,157.72,157.78,157.65,157.78,3817.0,134.379,134.4301,134.3194,134.4301,3817.0
2018-07-10 11:55:00,157.75,157.86,157.71,157.86,2301.0,134.4046,134.4983,134.3705,134.4983,2301.0
2018-07-10 12:00:00,157.85,157.9,157.82,157.9,8893.0,134.4898,134.5324,134.4642,134.5324,8893.0
2018-07-10 12:05:00,157.9,157.9,157.82,157.85,12490.0,134.5324,134.5324,134.4642,134.4898,12490.0
2018-07-10 12:10:00,157.86,157.89,157.84,157.85,3798.0,134.4983,134.5239,134.4813,134.4898,3798.0
2018-07-10 12:15:00,157.87,157.89,157.82,157.86,3001.0,134.5068,134.5239,134.4642,134.4983,3001.0
2018-07-10 12:20:00,157.9,157.93,157.8,157.81,8210.0,134.5324,134.558,134.4472,134.4557,8210.0
2018-07-10 12:25:00,157.79,158.01,157.79,157.98,7281.0,134.4387,134.6261,134.4387,134.6006,7281.0
2018-07-10 12:30:00,157.99,158.23,157.99,158.17,1162.0,134.6091,134.8136,134.6091,134.7624,1162.0
2018-07-10 12:35:00,158.21,158.32,158.21,158.32,6843.0,134.7965,134.8902,134.7965,134.8902,6843.0
2018-07-10 12:40:00,158.31,158.43,158.3,158.36,4454.0,134.8817,134.984,134.8732,134.9243,4454.0
2018-07-10 12:45:00,158.34,158.49,158.33,158.42,7751.0,134.9073,135.0351,134.8988,134.9754,7751.0
2018-07-10 12:50:00,158.42,158.47,158.39,158.45,6423.0,134.9754,135.018,134.9499,135.001,6423.0
2018-07-10 12:55:00,158.45,158.54,158.45,158.53,9817.0,135.001,135.0777,135.001,135.0692,9817.0
2018-07-10 13:00:00,158.53,158.63,158.5,158.63,5801.0,135.0692,135.1544,135.0436,135.1544,5801.0
2018-07-10 13:05:00,158.63,158.65,158.6,158.63,3397.0,135.1544,135.1714,135.1288,135.1544,3397.0
2018-07-10 13:10:00,158.62,158.64,158.5,158.59,3879.0,135.1458,135.1629,135.0436,135.1203,3879.0
2018-07-10 13:15:00,158.61,158.65,158.54,158.55,3766.0,135.1373,135.1714,135.0777,135.0862,3766.0
2018-07-10 13:20:00,158.56,158.57,158.53,158.53,1619.0,135.0947,135.1032,135.0692,135.0692,1619.0
2018-07-10 13:25:00,158.51,158.54,158.48,158.52,3132.0,135.0521,135.0777,135.0266,135.0606,3132.0
2018-07-10 13:30:00,158.5,158.5,158.34,158.39,1796.0,135.0436,135.0436,134.9073,134.9499,1796.0
2018-07-10 13:35:00,158.4,158.47,158.31,158.31,2452.0,134.9584,135.018,134.8817,134.8817,2452.0
2018-07-10 13:40:00,158.31,158.33,158.27,158.31,804.0,134.8817,134.8988,134.8476,134.8817,804.0
2018-07-10 13:45:00,158.34,158.41,158.28,158.4,3111.0,134.9073,134.9669,134.8562,134.9584,3111.0
2018-07-10 13:50:00,158.38,158.48,158.38,158.48,1898.0,134.9414,135.0266,134.9414,135.0266,1898.0
2018-07-10 13:55:00,158.46,158.61,158.46,158.61,2895.0,135.0095,135.1373,135.0095,135.1373,2895.0
2018-07-10 14:00:00,158.63,158.86,158.63,158.86,5153.0,135.1544,135.3503,135.1544,135.3503,5153.0
2018-07-10 14:05:00,158.83,158.88,158.74,158.74,6175.0,135.3248,135.3674,135.2481,135.2481,6175.0
2018-07-10 14:10:00,158.76,158.87,158.76,158.83,4781.0,135.2651,135.3588,135.2651,135.3248,4781.0
2018-07-10 14:15:00,158.86,158.95,158.84,158.95,2985.0,135.3503,135.427,135.3333,135.427,2985.0
2018-07-10 14:20:00,158.93,158.97,158.83,158.87,3741.0,135.41,135.444,135.3248,135.3588,3741.0
2018-07-10 14:25:00,158.87,159.05,158.87,158.96,4518.0,135.3588,135.5122,135.3588,135.4355,4518.0
2018-07-10 14:30:00,158.98,159.11,158.95,159.11,4545.0,135.4526,135.5633,135.427,135.5633,4545.0
2018-07-10 14:35:00,159.1,159.1,158.95,159.0,3235.0,135.5548,135.5548,135.427,135.4696,3235.0
2018-07-10 14:40:00,158.98,159.07,158.97,158.98,4734.0,135.4526,135.5292,135.444,135.4526,4734.0
2018-07-10 14:45:00,158.96,159.06,158.92,159.06,1715.0,135.4355,135.5207,135.4014,135.5207,1715.0
2018-07-10 14:50:00,159.05,159.08,158.87,158.87,6318.0,135.5122,135.5378,135.3588,135.3588,6318.0
2018-07-10 14:55:00,158.83,159.05,158.78,159.01,4393.0,135.3248,135.5122,135.2822,135.4781,4393.0
2018-07-10 15:00:00,159.0,159.08,158.93,159.05,6700.0,135.4696,135.5378,135.41,135.5122,6700.0
2018-07-10 15:05:00,159.02,159.43,159.02,159.28,31415.0,135.4866,135.836,135.4866,135.7082,31415.0
2018-07-10 15:10:00,159.27,159.37,159.2,159.31,12855.0,135.6996,135.7848,135.64,135.7337,12855.0
2018-07-10 15:15:00,159.31,159.37,159.3,159.37,7354.0,135.7337,135.7848,135.7252,135.7848,7354.0
2018-07-10 15:20:00,159.33,159.47,159.32,159.42,7791.0,135.7508,135.87,135.7422,135.8274,7791.0
2018-07-10 15:25:00,159.41,159.45,159.34,159.39,9228.0,135.8189,135.853,135.7593,135.8019,9228.0
2018-07-10 15:30:00,159.36,159.4,159.33,159.4,13665.0,135.7763,135.8104,135.7508,135.8104,13665.0
2018-07-10 15:35:00,159.39,159.47,159.37,159.43,10822.0,135.8019,135.87,135.7848,135.836,10822.0
2018-07-10 15:40:00,159.42,159.43,159.32,159.39,10777.0,135.8274,135.836,135.7422,135.8019,10777.0
2018-07-10 15:45:00,159.38,159.41,159.31,159.39,19258.0,135.7934,135.8189,135.7337,135.8019,19258.0
2018-07-10 15:50:00,159.41,159.53,159.36,159.42,16528.0,135.8189,135.9212,135.7763,135.8274,16528.0
2018-07-10 15:55:00,159.43,159.67,159.41,159.65,65311.0,135.836,136.0404,135.8189,136.0234,65311.0
2018-07-11 09:30:00,158.41,158.49,157.8,157.81,11164.0,134.9669,135.0351,134.4472,134.4557,11164.0
2018-07-11 09:35:00,157.8,158.56,157.3,158.42,3300.0,134.4472,135.0947,134.0212,134.9754,3300.0
2018-07-11 09:40:00,158.27,158.51,158.14,158.23,5092.0,134.8476,135.0521,134.7369,134.8136,5092.0
2018-07-11 09:45:00,158.25,158.42,158.0,158.06,3943.0,134.8306,134.9754,134.6176,134.6687,3943.0
2018-07-11 09:50:00,158.09,158.4,158.06,158.4,4500.0,134.6943,134.9584,134.6687,134.9584,4500.0
2018-07-11 09:55:00,158.43,158.53,158.07,158.23,2157.0,134.984,135.0692,134.6772,134.8136,2157.0
2018-07-11 10:00:00,158.26,158.43,157.94,158.43,3508.0,134.8391,134.984,134.5665,134.984,3508.0
2018-07-11 10:05:00,158.38,158.39,158.36,158.36,436.0,134.9414,134.9499,134.9243,134.9243,436.0
2018-07-11 10:10:00,158.29,158.29,157.98,158.21,7479.0,134.8647,134.8647,134.6006,134.7965,7479.0
2018-07-11 10:15:00,158.17,158.27,158.09,158.24,1977.0,134.7624,134.8476,134.6943,134.8221,1977.0
2018-07-11 10:20:00,158.32,158.61,158.31,158.4,4709.0,134.8902,135.1373,134.8817,134.9584,4709.0
2018-07-11 10:25:00,158.39,158.6,158.27,158.45,21900.0,134.9499,135.1288,134.8476,135.001,21900.0
2018-07-11 10:30:00,158.51,158.53,158.32,158.42,5841.0,135.0521,135.0692,134.8902,134.9754,5841.0
2018-07-11 10:35:00,158.46,158.46,158.15,158.15,1901.0,135.0095,135.0095,134.7454,134.7454,1901.0
2018-07-11 10:40:00,158.06,158.1,157.74,157.74,4800.0,134.6687,134.7028,134.3961,134.3961,4800.0
2018-07-11 10:45:00,157.82,157.82,157.59,157.66,8870.0,134.4642,134.4642,134.2683,134.3279,8870.0
2018-07-11 10:50:00,157.63,157.63,157.48,157.5,1986.0,134.3023,134.3023,134.1745,134.1916,1986.0
2018-07-11 10:55:00,157.6,158.03,157.6,158.01,3200.0,134.2768,134.6432,134.2768,134.6261,3200.0
2018-07-11 11:00:00,158.02,158.03,157.79,157.79,4104.0,134.6346,134.6432,134.4387,134.4387,4104.0
2018-07-11 11:05:00,157.84,158.01,157.8,157.94,11059.0,134.4813,134.6261,134.4472,134.5665,11059.0
2018-07-11 11:10:00,157.9,157.97,157.9,157.95,2100.0,134.5324,134.592,134.5324,134.575,2100.0
2018-07-11 11:15:00,157.9,158.03,157.66,157.66,3400.0,134.5324,134.6432,134.3279,134.3279,3400.0
2018-07-11 11:20:00,157.7,157.77,157.56,157.7,5626.0,134.362,134.4216,134.2427,134.362,5626.0
2018-07-11 11:25:00,157.65,157.65,157.22,157.27,6400.0,134.3194,134.3194,133.953,133.9956,6400.0
2018-07-11 11:30:00,157.31,157.46,157.23,157.26,5598.0,134.0297,134.1575,133.9615,133.9871,5598.0
2018-07-11 11:35:00,157.31,157.63,157.31,157.55,2400.0,134.0297,134.3023,134.0297,134.2342,2400.0
2018-07-11 11:40:00,157.49,157.52,157.13,157.13,4910.0,134.1831,134.2086,133.8763,133.8763,4910.0
2018-07-11 11:45:00,157.15,157.34,157.0,157.25,1700.0,133.8934,134.0553,133.7656,133.9786,1700.0
2018-07-11 11:50:00,157.25,157.35,157.12,157.12,5670.0,133.9786,134.0638,133.8678,133.8678,5670.0
2018-07-11 11:55:00,157.1,157.19,157.04,157.04,4825.0,133.8508,133.9275,133.7997,133.7997,4825.0
2018-07-11 12:00:00,157.02,157.2,156.99,157.2,2900.0,133.7826,133.936,133.7571,133.936,2900.0
2018-07-11 12:05:00,157.27,157.35,157.19,157.33,6900.0,133.9956,134.0638,133.9275,134.0467,6900.0
2018-07-11 12:10:00,157.33,157.42,157.32,157.39,7986.0,134.0467,134.1234,134.0382,134.0979,7986.0
2018-07-11 12:15:00,157.39,157.59,157.3,157.42,9851.0,134.0979,134.2683,134.0212,134.1234,9851.0
2018-07-11 12:20:00,157.37,157.59,157.34,157.59,3351.0,134.0808,134.2683,134.0553,134.2683,3351.0
2018-07-11 12:25:00,157.56,157.63,157.52,157.63,2020.0,134.2427,134.3023,134.2086,134.3023,2020.0
2018-07-11 12:30:00,157.69,157.88,157.69,157.79,2851.0,134.3535,134.5154,134.3535,134.4387,2851.0
2018-07-11 12:35:00,157.78,157.78,157.59,157.59,5112.0,134.4301,134.4301,134.2683,134.2683,5112.0
2018-07-11 12:40:00,157.57,157.57,157.51,157.51,3252.0,134.2512,134.2512,134.2001,134.2001,3252.0
2018-07-11 12:45:00,157.49,157.49,157.35,157.43,6060.0,134.1831,134.1831,134.0638,134.1319,6060.0
2018-07-11 12:50:00,157.37,157.37,157.21,157.34,5068.0,134.0808,134.0808,133.9445,134.0553,5068.0
2018-07-11 12:55:00,157.27,157.3,157.08,157.21,3810.0,133.9956,134.0212,133.8337,133.9445,3810.0
2018-07-11 13:00:00,157.24,157.31,157.17,157.17,5251.0,133.9701,134.0297,133.9104,133.9104,5251.0
2018-07-11 13:05:00,157.12,157.23,157.0,157.03,4626.0,133.8678,133.9615,133.7656,133.7911,4626.0
2018-07-11 13:10:00,157.04,157.22,156.99,157.22,5163.0,133.7997,133.953,133.7571,133.953,5163.0
2018-07-11 13:15:00,157.16,157.27,157.14,157.18,2477.0,133.9019,133.9956,133.8849,133.9189,2477.0
2018-07-11 13:20:00,157.21,157.46,157.19,157.36,3835.0,133.9445,134.1575,133.9275,134.0723,3835.0
2018-07-11 13:25:00,157.38,157.5,157.28,157.41,5026.0,134.0893,134.1916,134.0041,134.1149,5026.0
2018-07-11 13:30:00,157.41,157.51,157.38,157.39,5677.0,134.1149,134.2001,134.0893,134.0979,5677.0
2018-07-11 13:35:00,157.37,157.37,157.17,157.2,2863.0,134.0808,134.0808,133.9104,133.936,2863.0
2018-07-11 13:40:00,157.21,157.26,157.14,157.14,1938.0,133.9445,133.9871,133.8849,133.8849,1938.0
2018-07-11 13:45:00,157.2,157.2,157.01,157.06,3910.0,133.936,133.936,133.7741,133.8167,3910.0
2018-07-11 13:50:00,157.09,157.1,156.95,156.97,1601.0,133.8423,133.8508,133.723,133.74,1601.0
2018-07-11 13:55:00,156.91,157.03,156.89,157.03,3501.0,133.6889,133.7911,133.6719,133.7911,3501.0
2018-07-11 14:00:00,156.96,157.17,156.95,157.03,5211.0,133.7315,133.9104,133.723,133.7911,5211.0
2018-07-11 14:05:00,157.09,157.17,157.05,157.05,900.0,133.8423,133.9104,133.8082,133.8082,900.0
2018-07-11 14:10:00,156.97,156.97,156.67,156.67,4629.0,133.74,133.74,133.4844,133.4844,4629.0
2018-07-11 14:15:00,156.69,156.69,156.51,156.57,7604.0,133.5015,133.5015,133.3481,133.3992,7604.0
2018-07-11 14:20:00,156.59,156.85,156.58,156.8,4730.0,133.4163,133.6378,133.4077,133.5952,4730.0
2018-07-11 14:25:00,156.77,156.98,156.76,156.97,3200.0,133.5696,133.7485,133.5611,133.74,3200.0
2018-07-11 14:30:00,157.0,157.27,156.99,157.16,8136.0,133.7656,133.9956,133.7571,133.9019,8136.0
2018-07-11 14:35:00,157.24,157.34,157.19,157.24,1601.0,133.9701,134.0553,133.9275,133.9701,1601.0
2018-07-11 14:40:00,157.28,157.28,157.12,157.13,7875.0,134.0041,134.0041,133.8678,133.8763,7875.0
2018-07-11 14:45:00,157.2,157.21,157.13,157.18,1300.0,133.936,133.9445,133.8763,133.9189,1300.0
2018-07-11 14:50:00,157.17,157.29,157.16,157.2,2197.0,133.9104,134.0127,133.9019,133.936,2197.0
2018-07-11 14:55:00,157.23,157.3,157.2,157.28,3739.0,133.9615,134.0212,133.936,134.0041,3739.0
2018-07-11 15:00:00,157.23,157.29,157.18,157.29,4600.0,133.9615,134.0127,133.9189,134.0127,4600.0
2018-07-11 15:05:00,157.31,157.39,157.26,157.26,5257.0,134.0297,134.0979,133.9871,133.9871,5257.0
2018-07-11 15:10:00,157.27,157.29,157.1,157.1,5749.0,133.9956,134.0127,133.8508,133.8508,5749.0
2018-07-11 15:15:00,157.1,157.11,156.91,157.11,4142.0,133.8508,133.8593,133.6889,133.8593,4142.0
2018-07-11 15:20:00,157.12,157.19,157.05,157.18,7075.0,133.8678,133.9275,133.8082,133.9189,7075.0
2018-07-11 15:25:00,157.15,157.24,157.11,157.14,4959.0,133.8934,133.9701,133.8593,133.8849,4959.0
2018-07-11 15:30:00,157.16,157.44,157.16,157.44,8889.0,133.9019,134.1405,133.9019,134.1405,8889.0
2018-07-11 15:35:00,157.46,157.68,157.43,157.66,9026.0,134.1575,134.3449,134.1319,134.3279,9026.0
2018-07-11 15:40:00,157.66,157.66,157.52,157.52,6359.0,134.3279,134.3279,134.2086,134.2086,6359.0
2018-07-11 15:45:00,157.52,157.67,157.5,157.66,8011.0,134.2086,134.3364,134.1916,134.3279,8011.0
2018-07-11 15:50:00,157.63,157.63,157.44,157.47,22705.0,134.3023,134.3023,134.1405,134.166,22705.0
2018-07-11 15:55:00,157.47,157.55,157.31,157.39,53915.0,134.166,134.2342,134.0297,134.0979,53915.0
2018-07-12 09:30:00,157.94,157.94,157.64,157.65,7516.0,134.5665,134.5665,134.3109,134.3194,7516.0
2018-07-12 09:35:00,157.54,157.56,157.37,157.55,870.0,134.2257,134.2427,134.0808,134.2342,870.0
2018-07-12 09:40:00,157.55,157.65,157.17,157.36,4962.0,134.2342,134.3194,133.9104,134.0723,4962.0
2018-07-12 09:45:00,157.35,157.35,156.94,157.08,4646.0,134.0638,134.0638,133.7145,133.8337,4646.0
2018-07-12 09:50:00,157.13,157.7,157.13,157.7,2708.0,133.8763,134.362,133.8763,134.362,2708.0
2018-07-12 09:55:00,157.64,157.64,157.29,157.5,6126.0,134.3109,134.3109,134.0127,134.1916,6126.0
2018-07-12 10:00:00,157.68,158.14,157.63,157.91,14882.0,134.3449,134.7369,134.3023,134.5409,14882.0
2018-07-12 10:05:00,157.91,158.12,157.91,158.02,2850.0,134.5409,134.7198,134.5409,134.6346,2850.0
2018-07-12 10:10:00,157.98,157.99,157.67,157.67,3687.0,134.6006,134.6091,134.3364,134.3364,3687.0
2018-07-12 10:15:00,157.7,157.72,157.58,157.66,2912.0,134.362,134.379,134.2597,134.3279,2912.0
2018-07-12 10:20:00,157.67,157.67,157.53,157.53,1676.0,134.3364,134.3364,134.2171,134.2171,1676.0
2018-07-12 10:25:00,157.57,157.97,157.57,157.97,4100.0,134.2512,134.592,134.2512,134.592,4100.0
2018-07-12 10:30:00,158.09,158.09,157.83,157.86,2600.0,134.6943,134.6943,134.4727,134.4983,2600.0
2018-07-12 10:35:00,157.83,157.83,157.49,157.56,2201.0,134.4727,134.4727,134.1831,134.2427,2201.0
2018-07-12 10:40:00,157.53,157.56,157.29,157.33,5763.0,134.2171,134.2427,134.0127,134.0467,5763.0
2018-07-12 10:45:00,157.41,157.41,157.14,157.19,1920.0,134.1149,134.1149,133.8849,133.9275,1920.0
2018-07-12 10:50:00,157.2,157.29,157.2,157.25,1720.0,133.936,134.0127,133.936,133.9786,1720.0
2018-07-12 10:55:00,157.28,157.29,157.18,157.26,4896.0,134.0041,134.0127,133.9189,133.9871,4896.0
2018-07-12 11:00:00,157.35,157.69,157.35,157.69,2228.0,134.0638,134.3535,134.0638,134.3535,2228.0
2018-07-12 11:05:00,157.55,157.64,157.47,157.5,2617.0,134.2342,134.3109,134.166,134.1916,2617.0
2018-07-12 11:10:00,157.51,157.68,157.49,157.68,7471.0,134.2001,134.3449,134.1831,134.3449,7471.0
2018-07-12 11:15:00,157.68,157.89,157.43,157.81,8488.0,134.3449,134.5239,134.1319,134.4557,8488.0
2018-07-12 11:20:00,157.73,157.93,157.71,157.84,8600.0,134.3875,134.558,134.3705,134.4813,8600.0
2018-07-12 11:25:00,157.86,158.0,157.77,157.97,5899.0,134.4983,134.6176,134.4216,134.592,5899.0
2018-07-12 11:30:00,158.02,158.13,157.99,157.99,6790.0,134.6346,134.7284,134.6091,134.6091,6790.0
2018-07-12 11:35:00,157.83,157.95,157.79,157.95,3736.0,134.4727,134.575,134.4387,134.575,3736.0
2018-07-12 11:40:00,157.97,158.01,157.85,157.85,1504.0,134.592,134.6261,134.4898,134.4898,1504.0
2018-07-12 11:45:00,157.87,157.91,157.81,157.9,2710.0,134.5068,134.5409,134.4557,134.5324,2710.0
2018-07-12 11:50:00,157.93,157.98,157.86,157.98,3702.0,134.558,134.6006,134.4983,134.6006,3702.0
2018-07-12 11:55:00,157.95,158.35,157.94,158.26,7821.0,134.575,134.9158,134.5665,134.8391,7821.0
2018-07-12 12:00:00,158.26,158.28,158.12,158.21,3484.0,134.8391,134.8562,134.7198,134.7965,3484.0
2018-07-12 12:05:00,158.31,158.31,158.13,158.13,1340.0,134.8817,134.8817,134.7284,134.7284,1340.0
2018-07-12 12:10:00,157.97,158.01,157.91,157.97,2210.0,134.592,134.6261,134.5409,134.592,2210.0
2018-07-12 12:15:00,157.81,157.99,157.81,157.97,2449.0,134.4557,134.6091,134.4557,134.592,2449.0
2018-07-12 12:20:00,157.97,158.06,157.93,158.06,3254.0,134.592,134.6687,134.558,134.6687,3254.0
2018-07-12 12:25:00,158.04,158.11,158.04,158.11,800.0,134.6517,134.7113,134.6517,134.7113,800.0
2018-07-12 12:30:00,158.16,158.17,158.08,158.17,3460.0,134.7539,134.7624,134.6858,134.7624,3460.0
2018-07-12 12:35:00,158.12,158.16,158.02,158.11,2401.0,134.7198,134.7539,134.6346,134.7113,2401.0
2018-07-12 12:40:00,158.05,158.08,157.74,157.84,45036.0,134.6602,134.6858,134.3961,134.4813,45036.0
2018-07-12 12:45:00,157.85,157.98,157.85,157.89,3517.0,134.4898,134.6006,134.4898,134.5239,3517.0
2018-07-12 12:50:00,157.85,157.86,157.75,157.77,2990.0,134.4898,134.4983,134.4046,134.4216,2990.0
2018-07-12 12:55:00,157.81,158.0,157.8,157.9,3027.0,134.4557,134.6176,134.4472,134.5324,3027.0
2018-07-12 13:00:00,157.98,157.99,157.89,157.96,2087.0,134.6006,134.6091,134.5239,134.5835,2087.0
2018-07-12 13:05:00,157.93,158.04,157.78,157.78,5236.0,134.558,134.6517,134.4301,134.4301,5236.0
2018-07-12 13:10:00,157.87,157.92,157.74,157.77,2003.0,134.5068,134.5494,134.3961,134.4216,2003.0
2018-07-12 13:15:00,157.77,157.82,157.7,157.8,4232.0,134.4216,134.4642,134.362,134.4472,4232.0
2018-07-12 13:20:00,157.77,157.79,157.7,157.79,5941.0,134.4216,134.4387,134.362,134.4387,5941.0
2018-07-12 13:25:00,157.82,157.97,157.82,157.97,1524.0,134.4642,134.592,134.4642,134.592,1524.0
2018-07-12 13:30:00,157.95,158.02,157.73,157.81,3800.0,134.575,134.6346,134.3875,134.4557,3800.0
2018-07-12 13:35:00,157.78,157.87,157.72,157.86,3400.0,134.4301,134.5068,134.379,134.4983,3400.0
2018-07-12 13:40:00,157.95,157.99,157.86,157.91,3354.0,134.575,134.6091,134.4983,134.5409,3354.0
2018-07-12 13:45:00,157.91,157.99,157.86,157.97,7691.0,134.5409,134.6091,134.4983,134.592,7691.0
2018-07-12 13:50:00,157.91,157.94,157.81,157.87,7366.0,134.5409,134.5665,134.4557,134.5068,7366.0
2018-07-12 13:55:00,157.81,157.89,157.75,157.75,5498.0,134.4557,134.5239,134.4046,134.4046,5498.0
2018-07-12 14:00:00,157.68,157.93,157.67,157.93,1100.0,134.3449,134.558,134.3364,134.558,1100.0
2018-07-12 14:05:00,157.88,157.88,157.78,157.85,1268.0,134.5154,134.5154,134.4301,134.4898,1268.0
2018-07-12 14:10:00,157.8,157.89,157.74,157.82,4326.0,134.4472,134.5239,134.3961,134.4642,4326.0
2018-07-12 14:15:00,157.77,157.84,157.73,157.81,1625.0,134.4216,134.4813,134.3875,134.4557,1625.0
2018-07-12 14:20:00,157.83,157.96,157.83,157.93,5361.0,134.4727,134.5835,134.4727,134.558,5361.0
2018-07-12 14:25:00,157.93,157.97,157.87,157.9,2598.0,134.558,134.592,134.5068,134.5324,2598.0
2018-07-12 14:30:00,157.9,157.92,157.68,157.72,23490.0,134.5324,134.5494,134.3449,134.379,23490.0
2018-07-12 14:35:00,157.7,157.7,157.59,157.63,12649.0,134.362,134.362,134.2683,134.3023,12649.0
2018-07-12 14:40:00,157.62,157.71,157.57,157.61,54264.0,134.2938,134.3705,134.2512,134.2853,54264.0
2018-07-12 14:45:00,157.65,157.66,157.4,157.43,4614.0,134.3194,134.3279,134.1064,134.1319,4614.0
2018-07-12 14:50:00,157.44,157.55,157.44,157.53,27002.0,134.1405,134.2342,134.1405,134.2171,27002.0
2018-07-12 14:55:00,157.49,157.62,157.49,157.62,1800.0,134.1831,134.2938,134.1831,134.2938,1800.0
2018-07-12 15:00:00,157.58,157.69,157.58,157.64,2800.0,134.2597,134.3535,134.2597,134.3109,2800.0
2018-07-12 15:05:00,157.7,157.79,157.65,157.71,47064.0,134.362,134.4387,134.3194,134.3705,47064.0
2018-07-12 15:10:00,157.67,157.71,157.59,157.69,4151.0,134.3364,134.3705,134.2683,134.3535,4151.0
2018-07-12 15:15:00,157.71,157.9,157.67,157.68,2935.0,134.3705,134.5324,134.3364,134.3449,2935.0
2018-07-12 15:20:00,157.67,157.71,157.41,157.44,2505.0,134.3364,134.3705,134.1149,134.1405,2505.0
2018-07-12 15:25:00,157.51,157.85,157.5,157.83,2748.0,134.2001,134.4898,134.1916,134.4727,2748.0
2018-07-12 15:30:00,157.82,157.9,157.77,157.85,6634.0,134.4642,134.5324,134.4216,134.4898,6634.0
2018-07-12 15:35:00,157.83,157.88,157.8,157.85,3214.0,134.4727,134.5154,134.4472,134.4898,3214.0
2018-07-12 15:40:00,157.83,157.89,157.78,157.82,3962.0,134.4727,134.5239,134.4301,134.4642,3962.0
2018-07-12 15:45:00,157.78,157.88,157.71,157.87,3953.0,134.4301,134.5154,134.3705,134.5068,3953.0
2018-07-12 15:50:00,157.83,157.98,157.77,157.97,12605.0,134.4727,134.6006,134.4216,134.592,12605.0
2018-07-12 15:55:00,157.98,158.05,157.89,157.93,28983.0,134.6006,134.6602,134.5239,134.558,28983.0
2018-07-13 09:30:00,157.56,158.09,157.34,158.09,7068.0,134.2427,134.6943,134.0553,134.6943,7068.0
2018-07-13 09:35:00,158.03,158.24,157.84,157.93,3600.0,134.6432,134.8221,134.4813,134.558,3600.0
2018-07-13 09:40:00,157.93,158.08,157.8,157.8,2642.0,134.558,134.6858,134.4472,134.4472,2642.0
2018-07-13 09:45:00,157.83,158.13,157.83,158.01,4900.0,134.4727,134.7284,134.4727,134.6261,4900.0
2018-07-13 09:50:00,158.01,158.01,157.78,157.83,500.0,134.6261,134.6261,134.4301,134.4727,500.0
2018-07-13 09:55:00,157.73,157.92,157.51,157.71,5800.0,134.3875,134.5494,134.2001,134.3705,5800.0
2018-07-13 10:00:00,157.78,158.0,157.78,158.0,4601.0,134.4301,134.6176,134.4301,134.6176,4601.0
2018-07-13 10:05:00,157.91,157.97,157.85,157.9,6600.0,134.5409,134.592,134.4898,134.5324,6600.0
2018-07-13 10:10:00,157.96,158.06,157.81,157.91,23816.0,134.5835,134.6687,134.4557,134.5409,23816.0
2018-07-13 10:15:00,158.01,158.12,157.91,158.06,2476.0,134.6261,134.7198,134.5409,134.6687,2476.0
2018-07-13 10:20:00,158.12,158.12,157.84,157.86,1400.0,134.7198,134.7198,134.4813,134.4983,1400.0
2018-07-13 10:25:00,157.8,157.85,157.65,157.72,4302.0,134.4472,134.4898,134.3194,134.379,4302.0
2018-07-13 10:30:00,157.77,157.8,157.62,157.62,3468.0,134.4216,134.4472,134.2938,134.2938,3468.0
2018-07-13 10:35:00,157.71,157.99,157.68,157.99,3949.0,134.3705,134.6091,134.3449,134.6091,3949.0
2018-07-13 10:40:00,157.99,158.03,157.93,157.95,6700.0,134.6091,134.6432,134.558,134.575,6700.0
2018-07-13 10:45:00,157.95,158.06,157.83,157.89,7323.0,134.575,134.6687,134.4727,134.5239,7323.0
2018-07-13 10:50:00,157.95,157.99,157.88,157.88,6079.0,134.575,134.6091,134.5154,134.5154,6079.0
2018-07-13 10:55:00,157.98,158.05,157.88,158.01,9142.0,134.6006,134.6602,134.5154,134.6261,9142.0
2018-07-13 11:00:00,158.09,158.14,157.85,157.85,1947.0,134.6943,134.7369,134.4898,134.4898,1947.0
2018-07-13 11:05:00,157.8,157.98,157.8,157.98,4010.0,134.4472,134.6006,134.4472,134.6006,4010.0
2018-07-13 11:10:00,158.04,158.21,158.02,158.16,5261.0,134.6517,134.7965,134.6346,134.7539,5261.0
2018-07-13 11:15:00,158.15,158.23,158.08,158.12,2623.0,134.7454,134.8136,134.6858,134.7198,2623.0
2018-07-13 11:20:00,158.12,158.12,157.95,158.04,4413.0,134.7198,134.7198,134.575,134.6517,4413.0
2018-07-13 11:25:00,158.01,158.06,157.89,157.89,3006.0,134.6261,134.6687,134.5239,134.5239,3006.0
2018-07-13 11:30:00,157.94,157.96,157.82,157.91,4288.0,134.5665,134.5835,134.4642,134.5409,4288.0
2018-07-13 11:35:00,157.83,157.94,157.67,157.78,6800.0,134.4727,134.5665,134.3364,134.4301,6800.0
2018-07-13 11:40:00,157.78,157.88,157.55,157.85,7660.0,134.4301,134.5154,134.2342,134.4898,7660.0
2018-07-13 11:45:00,157.77,157.78,157.52,157.59,5579.0,134.4216,134.4301,134.2086,134.2683,5579.0
2018-07-13 11:50:00,157.63,157.63,157.58,157.59,1200.0,134.3023,134.3023,134.2597,134.2683,1200.0
2018-07-13 11:55:00,157.64,157.68,157.52,157.6,6606.0,134.3109,134.3449,134.2086,134.2768,6606.0
2018-07-13 12:00:00,157.6,157.7,157.56,157.63,3903.0,134.2768,134.362,134.2427,134.3023,3903.0
2018-07-13 12:05:00,157.62,157.77,157.62,157.77,6748.0,134.2938,134.4216,134.2938,134.4216,6748.0
2018-07-13 12:10:00,157.83,157.83,157.65,157.71,3747.0,134.4727,134.4727,134.3194,134.3705,3747.0
2018-07-13 12:15:00,157.72,157.74,157.67,157.67,860.0,134.379,134.3961,134.3364,134.3364,860.0
2018-07-13 12:20:00,157.74,157.77,157.55,157.56,3787.0,134.3961,134.4216,134.2342,134.2427,3787.0
2018-07-13 12:25:00,157.62,157.62,157.52,157.55,3200.0,134.2938,134.2938,134.2086,134.2342,3200.0
2018-07-13 12:30:00,157.56,157.56,157.38,157.41,3132.0,134.2427,134.2427,134.0893,134.1149,3132.0
2018-07-13 12:35:00,157.43,157.62,157.43,157.57,3497.0,134.1319,134.2938,134.1319,134.2512,3497.0
2018-07-13 12:40:00,157.55,157.6,157.52,157.6,500.0,134.2342,134.2768,134.2086,134.2768,500.0
2018-07-13 12:45:00,157.58,157.61,157.53,157.53,2030.0,134.2597,134.2853,134.2171,134.2171,2030.0
2018-07-13 12:50:00,157.6,157.63,157.55,157.6,2294.0,134.2768,134.3023,134.2342,134.2768,2294.0
2018-07-13 12:55:00,157.64,157.64,157.55,157.58,1390.0,134.3109,134.3109,134.2342,134.2597,1390.0
2018-07-13 13:00:00,157.64,157.64,157.52,157.59,2664.0,134.3109,134.3109,134.2086,134.2683,2664.0
2018-07-13 13:05:00,157.64,157.7,157.63,157.69,3100.0,134.3109,134.362,134.3023,134.3535,3100.0
2018-07-13 13:10:00,157.67,157.75,157.65,157.65,1393.0,134.3364,134.4046,134.3194,134.3194,1393.0
2018-07-13 13:15:00,157.67,157.74,157.66,157.71,1400.0,134.3364,134.3961,134.3279,134.3705,1400.0
2018-07-13 13:20:00,157.71,157.75,157.67,157.75,2186.0,134.3705,134.4046,134.3364,134.4046,2186.0
2018-07-13 13:25:00,157.79,157.84,157.76,157.81,1820.0,134.4387,134.4813,134.4131,134.4557,1820.0
2018-07-13 13:30:00,157.79,157.79,157.68,157.68,1173.0,134.4387,134.4387,134.3449,134.3449,1173.0
2018-07-13 13:35:00,157.65,157.69,157.62,157.69,904.0,134.3194,134.3535,134.2938,134.3535,904.0
2018-07-13 13:40:00,157.71,157.71,157.65,157.67,1204.0,134.3705,134.3705,134.3194,134.3364,1204.0
2018-07-13 13:45:00,157.68,157.72,157.67,157.68,1100.0,134.3449,134.379,134.3364,134.3449,1100.0
2018-07-13 13:50:00,157.69,157.69,157.64,157.68,1900.0,134.3535,134.3535,134.3109,134.3449,1900.0
2018-07-13 13:55:00,157.69,157.74,157.64,157.72,10903.0,134.3535,134.3961,134.3109,134.379,10903.0
2018-07-13 14:00:00,157.69,157.74,157.67,157.73,2021.0,134.3535,134.3961,134.3364,134.3875,2021.0
2018-07-13 14:05:00,157.73,157.83,157.73,157.8,5562.0,134.3875,134.4727,134.3875,134.4472,5562.0
2018-07-13 14:10:00,157.83,157.89,157.8,157.89,5562.0,134.4727,134.5239,134.4472,134.5239,5562.0
2018-07-13 14:15:00,157.83,157.84,157.57,157.57,36149.0,134.4727,134.4813,134.2512,134.2512,36149.0
2018-07-13 14:20:00,157.56,157.63,157.51,157.58,4779.0,134.2427,134.3023,134.2001,134.2597,4779.0
2018-07-13 14:25:00,157.62,157.7,157.58,157.62,1935.0,134.2938,134.362,134.2597,134.2938,1935.0
2018-07-13 14:30:00,157.55,157.63,157.53,157.53,810.0,134.2342,134.3023,134.2171,134.2171,810.0
2018-07-13 14:35:00,157.6,157.6,157.54,157.6,1389.0,134.2768,134.2768,134.2257,134.2768,1389.0
2018-07-13 14:40:00,157.57,157.6,157.55,157.56,4409.0,134.2512,134.2768,134.2342,134.2427,4409.0
2018-07-13 14:45:00,157.56,157.56,157.36,157.36,3742.0,134.2427,134.2427,134.0723,134.0723,3742.0
2018-07-13 14:50:00,157.39,157.6,157.39,157.54,2883.0,134.0979,134.2768,134.0979,134.2257,2883.0
2018-07-13 14:55:00,157.51,157.51,157.39,157.42,2094.0,134.2001,134.2001,134.0979,134.1234,2094.0
2018-07-13 15:00:00,157.42,157.54,157.41,157.54,2036.0,134.1234,134.2257,134.1149,134.2257,2036.0
2018-07-13 15:05:00,157.55,157.59,157.52,157.53,1600.0,134.2342,134.2683,134.2086,134.2171,1600.0
2018-07-13 15:10:00,157.57,157.58,157.52,157.54,2189.0,134.2512,134.2597,134.2086,134.2257,2189.0
2018-07-13 15:15:00,157.55,157.58,157.52,157.52,2696.0,134.2342,134.2597,134.2086,134.2086,2696.0
2018-07-13 15:20:00,157.52,157.53,157.45,157.45,2531.0,134.2086,134.2171,134.149,134.149,2531.0
2018-07-13 15:25:00,157.46,157.46,157.3,157.36,3604.0,134.1575,134.1575,134.0212,134.0723,3604.0
2018-07-13 15:30:00,157.34,157.4,157.3,157.38,4087.0,134.0553,134.1064,134.0212,134.0893,4087.0
2018-07-13 15:35:00,157.4,157.51,157.4,157.46,5088.0,134.1064,134.2001,134.1064,134.1575,5088.0
2018-07-13 15:40:00,157.44,157.47,157.34,157.34,2333.0,134.1405,134.166,134.0553,134.0553,2333.0
2018-07-13 15:45:00,157.31,157.33,157.21,157.29,7799.0,134.0297,134.0467,133.9445,134.0127,7799.0
2018-07-13 15:50:00,157.32,157.33,157.13,157.17,14545.0,134.0382,134.0467,133.8763,133.9104,14545.0
2018-07-13 15:55:00,157.21,157.33,157.18,157.3,38663.0,133.9445,134.0467,133.9189,134.0212,38663.0
2018-07-16 09:30:00,156.95,157.62,156.95,157.0,14801.0,133.723,134.2938,133.723,133.7656,14801.0
2018-07-16 09:35:00,157.0,157.25,156.99,157.25,1952.0,133.7656,133.9786,133.7571,133.9786,1952.0
2018-07-16 09:40:00,157.25,157.25,156.95,157.06,1225.0,133.9786,133.9786,133.723,133.8167,1225.0
2018-07-16 09:45:00,156.94,157.05,156.81,156.9,16142.0,133.7145,133.8082,133.6037,133.6804,16142.0
2018-07-16 09:50:00,156.89,157.21,156.86,157.12,8387.0,133.6719,133.9445,133.6463,133.8678,8387.0
2018-07-16 09:55:00,157.17,157.43,157.15,157.15,4771.0,133.9104,134.1319,133.8934,133.8934,4771.0
2018-07-16 10:00:00,157.2,157.27,157.17,157.21,1593.0,133.936,133.9956,133.9104,133.9445,1593.0
2018-07-16 10:05:00,157.21,157.24,157.06,157.07,3763.0,133.9445,133.9701,133.8167,133.8252,3763.0
2018-07-16 10:10:00,157.05,157.15,156.96,156.97,5628.0,133.8082,133.8934,133.7315,133.74,5628.0
2018-07-16 10:15:00,156.98,157.09,156.94,156.95,4172.0,133.7485,133.8423,133.7145,133.723,4172.0
2018-07-16 10:20:00,156.94,156.94,156.72,156.77,3749.0,133.7145,133.7145,133.527,133.5696,3749.0
2018-07-16 10:25:00,156.77,156.78,156.71,156.76,2300.0,133.5696,133.5781,133.5185,133.5611,2300.0
2018-07-16 10:30:00,156.75,156.79,156.7,156.73,4628.0,133.5526,133.5867,133.51,133.5355,4628.0
2018-07-16 10:35:00,156.73,156.82,156.67,156.77,6915.0,133.5355,133.6122,133.4844,133.5696,6915.0
2018-07-16 10:40:00,156.71,156.73,156.52,156.52,1806.0,133.5185,133.5355,133.3566,133.3566,1806.0
2018-07-16 10:45:00,156.41,156.49,156.33,156.45,2700.0,133.2629,133.3311,133.1947,133.297,2700.0
2018-07-16 10:50:00,156.49,156.49,156.12,156.12,7130.0,133.3311,133.3311,133.0158,133.0158,7130.0
2018-07-16 10:55:00,156.19,156.38,156.17,156.25,10331.0,133.0755,133.2373,133.0584,133.1266,10331.0
2018-07-16 11:00:00,156.29,156.46,156.16,156.4,7926.0,133.1607,133.3055,133.0499,133.2544,7926.0
2018-07-16 11:05:00,156.29,156.7,156.29,156.62,4272.0,133.1607,133.51,133.1607,133.4418,4272.0
2018-07-16 11:10:00,156.6,156.66,156.52,156.55,4040.0,133.4248,133.4759,133.3566,133.3822,4040.0
2018-07-16 11:15:00,156.57,156.63,156.56,156.61,1943.0,133.3992,133.4503,133.3907,133.4333,1943.0
2018-07-16 11:20:00,156.71,156.77,156.68,156.68,3581.0,133.5185,133.5696,133.4929,133.4929,3581.0
2018-07-16 11:25:00,156.77,156.81,156.71,156.77,3969.0,133.5696,133.6037,133.5185,133.5696,3969.0
2018-07-16 11:30:00,156.75,156.92,156.75,156.82,3266.0,133.5526,133.6974,133.5526,133.6122,3266.0
2018-07-16 11:35:00,156.82,156.85,156.66,156.66,2198.0,133.6122,133.6378,133.4759,133.4759,2198.0
2018-07-16 11:40:00,156.67,156.71,156.45,156.52,5932.0,133.4844,133.5185,133.297,133.3566,5932.0
2018-07-16 11:45:00,156.51,156.54,156.36,156.45,4657.0,133.3481,133.3737,133.2203,133.297,4657.0
2018-07-16 11:50:00,156.47,156.6,156.47,156.49,4163.0,133.314,133.4248,133.314,133.3311,4163.0
2018-07-16 11:55:00,156.4,156.48,156.4,156.47,2218.0,133.2544,133.3225,133.2544,133.314,2218.0
2018-07-16 12:00:00,156.52,156.52,156.39,156.44,3498.0,133.3566,133.3566,133.2459,133.2885,3498.0
2018-07-16 12:05:00,156.43,156.48,156.15,156.21,7010.0,133.2799,133.3225,133.0414,133.0925,7010.0
2018-07-16 12:10:00,156.19,156.25,156.17,156.22,4724.0,133.0755,133.1266,133.0584,133.101,4724.0
2018-07-16 12:15:00,156.22,156.38,156.22,156.33,5514.0,133.101,133.2373,133.101,133.1947,5514.0
2018-07-16 12:20:00,156.34,156.48,156.33,156.38,9605.0,133.2033,133.3225,133.1947,133.2373,9605.0
2018-07-16 12:25:00,156.37,156.52,156.35,156.43,14478.0,133.2288,133.3566,133.2118,133.2799,14478.0
2018-07-16 12:30:00,156.44,156.46,156.41,156.44,3702.0,133.2885,133.3055,133.2629,133.2885,3702.0
2018-07-16 12:35:00,156.37,156.37,156.3,156.3,740.0,133.2288,133.2288,133.1692,133.1692,740.0
2018-07-16 12:40:00,156.27,156.29,156.19,156.19,3698.0,133.1436,133.1607,133.0755,133.0755,3698.0
2018-07-16 12:45:00,156.22,156.29,156.21,156.29,6634.0,133.101,133.1607,133.0925,133.1607,6634.0
2018-07-16 12:50:00,156.27,156.43,156.23,156.36,5955.0,133.1436,133.2799,133.1095,133.2203,5955.0
2018-07-16 12:55:00,156.35,156.47,156.34,156.47,3406.0,133.2118,133.314,133.2033,133.314,3406.0
2018-07-16 13:00:00,156.47,156.49,156.44,156.48,2840.0,133.314,133.3311,133.2885,133.3225,2840.0
2018-07-16 13:05:00,156.48,156.52,156.43,156.45,4028.0,133.3225,133.3566,133.2799,133.297,4028.0
2018-07-16 13:10:00,156.44,156.44,156.37,156.41,5029.0,133.2885,133.2885,133.2288,133.2629,5029.0
2018-07-16 13:15:00,156.39,156.44,156.37,156.42,2100.0,133.2459,133.2885,133.2288,133.2714,2100.0
2018-07-16 13:20:00,156.42,156.49,156.16,156.21,7028.0,133.2714,133.3311,133.0499,133.0925,7028.0
2018-07-16 13:25:00,156.18,156.18,156.05,156.05,1434.0,133.0669,133.0669,132.9562,132.9562,1434.0
2018-07-16 13:30:00,156.01,156.17,156.0,156.12,5358.0,132.9221,133.0584,132.9136,133.0158,5358.0
2018-07-16 13:35:00,156.1,156.17,156.07,156.09,3569.0,132.9988,133.0584,132.9732,132.9903,3569.0
2018-07-16 13:40:00,156.12,156.19,156.11,156.17,4698.0,133.0158,133.0755,133.0073,133.0584,4698.0
2018-07-16 13:45:00,156.18,156.23,156.1,156.16,4842.0,133.0669,133.1095,132.9988,133.0499,4842.0
2018-07-16 13:50:00,156.18,156.28,156.16,156.2,4632.0,133.0669,133.1521,133.0499,133.084,4632.0
2018-07-16 13:55:00,156.21,156.28,156.2,156.28,3601.0,133.0925,133.1521,133.084,133.1521,3601.0
2018-07-16 14:00:00,156.27,156.29,156.16,156.16,4824.0,133.1436,133.1607,133.0499,133.0499,4824.0
2018-07-16 14:05:00,156.15,156.25,156.15,156.24,6580.0,133.0414,133.1266,133.0414,133.1181,6580.0
2018-07-16 14:10:00,156.25,156.26,156.19,156.26,2132.0,133.1266,133.1351,133.0755,133.1351,2132.0
2018-07-16 14:15:00,156.21,156.25,156.18,156.24,3522.0,133.0925,133.1266,133.0669,133.1181,3522.0
2018-07-16 14:20:00,156.23,156.27,156.19,156.19,5061.0,133.1095,133.1436,133.0755,133.0755,5061.0
2018-07-16 14:25:00,156.18,156.18,156.05,156.05,2086.0,133.0669,133.0669,132.9562,132.9562,2086.0
2018-07-16 14:30:00,156.0,156.01,155.85,155.89,9043.0,132.9136,132.9221,132.7858,132.8199,9043.0
2018-07-16 14:35:00,155.91,156.09,155.9,156.02,4741.0,132.8369,132.9903,132.8284,132.9306,4741.0
2018-07-16 14:40:00,156.04,156.04,155.86,155.9,4759.0,132.9477,132.9477,132.7943,132.8284,4759.0
2018-07-16 14:45:00,155.87,155.87,155.8,155.81,3880.0,132.8028,132.8028,132.7432,132.7517,3880.0
2018-07-16 14:50:00,155.83,155.83,155.76,155.81,5110.0,132.7687,132.7687,132.7091,132.7517,5110.0
2018-07-16 14:55:00,155.8,155.84,155.73,155.73,5405.0,132.7432,132.7772,132.6835,132.6835,5405.0
2018-07-16 15:00:00,155.75,155.78,155.62,155.64,4201.0,132.7006,132.7261,132.5898,132.6068,4201.0
2018-07-16 15:05:00,155.67,155.8,155.67,155.77,8268.0,132.6324,132.7432,132.6324,132.7176,8268.0
2018-07-16 15:10:00,155.77,155.8,155.62,155.62,5189.0,132.7176,132.7432,132.5898,132.5898,5189.0
2018-07-16 15:15:00,155.63,155.73,155.62,155.72,5020.0,132.5983,132.6835,132.5898,132.675,5020.0
2018-07-16 15:20:00,155.72,155.73,155.53,155.57,5264.0,132.675,132.6835,132.5131,132.5472,5264.0
2018-07-16 15:25:00,155.6,155.69,155.59,155.69,10457.0,132.5728,132.6494,132.5642,132.6494,10457.0
2018-07-16 15:30:00,155.69,155.77,155.69,155.72,11635.0,132.6494,132.7176,132.6494,132.675,11635.0
2018-07-16 15:35:00,155.71,155.74,155.61,155.63,7655.0,132.6665,132.692,132.5813,132.5983,7655.0
2018-07-16 15:40:00,155.65,155.65,155.53,155.56,10177.0,132.6154,132.6154,132.5131,132.5387,10177.0
2018-07-16 15:45:00,155.54,155.59,155.48,155.55,9853.0,132.5216,132.5642,132.4705,132.5302,9853.0
2018-07-16 15:50:00,155.54,155.59,155.48,155.52,19129.0,132.5216,132.5642,132.4705,132.5046,19129.0
2018-07-16 15:55:00,155.49,155.63,155.49,155.58,40469.0,132.479,132.5983,132.479,132.5557,40469.0
2018-07-17 09:30:00,155.39,155.74,155.12,155.28,13972.0,132.3938,132.692,132.1638,132.3001,13972.0
2018-07-17 09:35:00,155.28,155.42,155.15,155.15,1751.0,132.3001,132.4194,132.1894,132.1894,1751.0
2018-07-17 09:40:00,155.28,155.36,155.06,155.06,4424.0,132.3001,132.3683,132.1127,132.1127,4424.0
2018-07-17 09:45:00,155.11,155.27,154.94,155.03,9539.0,132.1553,132.2916,132.0104,132.0871,9539.0
2018-07-17 09:50:00,155.09,155.09,154.89,154.97,7466.0,132.1382,132.1382,131.9678,132.036,7466.0
2018-07-17 09:55:00,154.87,154.93,154.73,154.84,4577.0,131.9508,132.0019,131.8315,131.9252,4577.0
2018-07-17 10:00:00,154.86,155.21,154.84,155.11,8509.0,131.9423,132.2405,131.9252,132.1553,8509.0
2018-07-17 10:05:00,155.11,155.12,154.86,154.94,7343.0,132.1553,132.1638,131.9423,132.0104,7343.0
2018-07-17 10:10:00,154.92,155.03,154.86,154.96,4047.0,131.9934,132.0871,131.9423,132.0275,4047.0
2018-07-17 10:15:00,154.96,155.25,154.92,155.25,4245.0,132.0275,132.2746,131.9934,132.2746,4245.0
2018-07-17 10:20:00,155.16,155.16,155.04,155.12,2603.0,132.1979,132.1979,132.0956,132.1638,2603.0
2018-07-17 10:25:00,155.03,155.06,154.95,154.98,3021.0,132.0871,132.1127,132.019,132.0445,3021.0
2018-07-17 10:30:00,154.98,155.21,154.98,155.17,8743.0,132.0445,132.2405,132.0445,132.2064,8743.0
2018-07-17 10:35:00,155.18,155.18,155.08,155.16,3494.0,132.2149,132.2149,132.1297,132.1979,3494.0
2018-07-17 10:40:00,155.16,155.4,155.16,155.21,5583.0,132.1979,132.4024,132.1979,132.2405,5583.0
2018-07-17 10:45:00,155.26,155.28,155.17,155.23,5484.0,132.2831,132.3001,132.2064,132.2575,5484.0
2018-07-17 10:50:00,155.2,155.2,154.97,155.17,10227.0,132.232,132.232,132.036,132.2064,10227.0
2018-07-17 10:55:00,155.19,155.59,155.17,155.46,7399.0,132.2234,132.5642,132.2064,132.4535,7399.0
2018-07-17 11:00:00,155.48,155.55,155.43,155.55,3726.0,132.4705,132.5302,132.4279,132.5302,3726.0
2018-07-17 11:05:00,155.53,155.68,155.53,155.58,5679.0,132.5131,132.6409,132.5131,132.5557,5679.0
2018-07-17 11:10:00,155.6,155.63,155.56,155.58,4219.0,132.5728,132.5983,132.5387,132.5557,4219.0
2018-07-17 11:15:00,155.54,155.64,155.51,155.64,4304.0,132.5216,132.6068,132.4961,132.6068,4304.0
2018-07-17 11:20:00,155.63,155.66,155.59,155.6,2220.0,132.5983,132.6239,132.5642,132.5728,2220.0
2018-07-17 11:25:00,155.59,155.65,155.51,155.64,4299.0,132.5642,132.6154,132.4961,132.6068,4299.0
2018-07-17 11:30:00,155.66,155.68,155.4,155.44,10365.0,132.6239,132.6409,132.4024,132.4364,10365.0
2018-07-17 11:35:00,155.43,155.45,155.28,155.28,1750.0,132.4279,132.445,132.3001,132.3001,1750.0
2018-07-17 11:40:00,155.32,155.39,155.21,155.33,5550.0,132.3342,132.3938,132.2405,132.3427,5550.0
2018-07-17 11:45:00,155.4,155.43,155.33,155.36,2378.0,132.4024,132.4279,132.3427,132.3683,2378.0
2018-07-17 11:50:00,155.38,155.42,155.34,155.34,2099.0,132.3853,132.4194,132.3512,132.3512,2099.0
2018-07-17 11:55:00,155.33,155.6,155.33,155.6,8399.0,132.3427,132.5728,132.3427,132.5728,8399.0
2018-07-17 12:00:00,155.58,155.59,155.46,155.5,3765.0,132.5557,132.5642,132.4535,132.4876,3765.0
2018-07-17 12:05:00,155.46,155.49,155.41,155.46,4495.0,132.4535,132.479,132.4109,132.4535,4495.0
2018-07-17 12:10:00,155.45,155.47,155.41,155.42,3366.0,132.445,132.462,132.4109,132.4194,3366.0
2018-07-17 12:15:00,155.45,155.72,155.42,155.72,2800.0,132.445,132.675,132.4194,132.675,2800.0
2018-07-17 12:20:00,155.72,155.9,155.72,155.8,4815.0,132.675,132.8284,132.675,132.7432,4815.0
2018-07-17 12:25:00,155.77,155.78,155.61,155.65,3731.0,132.7176,132.7261,132.5813,132.6154,3731.0
2018-07-17 12:30:00,155.68,155.68,155.54,155.62,4040.0,132.6409,132.6409,132.5216,132.5898,4040.0
2018-07-17 12:35:00,155.64,155.75,155.6,155.74,3802.0,132.6068,132.7006,132.5728,132.692,3802.0
2018-07-17 12:40:00,155.72,155.98,155.72,155.98,2087.0,132.675,132.8965,132.675,132.8965,2087.0
2018-07-17 12:45:00,155.95,155.95,155.73,155.75,5530.0,132.871,132.871,132.6835,132.7006,5530.0
2018-07-17 12:50:00,155.76,155.79,155.69,155.72,7690.0,132.7091,132.7346,132.6494,132.675,7690.0
2018-07-17 12:55:00,155.77,155.8,155.73,155.75,6649.0,132.7176,132.7432,132.6835,132.7006,6649.0
2018-07-17 13:00:00,155.77,155.91,155.77,155.88,4138.0,132.7176,132.8369,132.7176,132.8113,4138.0
2018-07-17 13:05:00,155.9,155.94,155.85,155.91,8381.0,132.8284,132.8625,132.7858,132.8369,8381.0
2018-07-17 13:10:00,155.91,155.98,155.89,155.97,7362.0,132.8369,132.8965,132.8199,132.888,7362.0
2018-07-17 13:15:00,155.99,156.13,155.96,156.0,7202.0,132.9051,133.0243,132.8795,132.9136,7202.0
2018-07-17 13:20:00,156.01,156.28,155.96,156.1,8711.0,132.9221,133.1521,132.8795,132.9988,8711.0
2018-07-17 13:25:00,156.13,156.13,155.96,155.96,5002.0,133.0243,133.0243,132.8795,132.8795,5002.0
2018-07-17 13:30:00,155.98,156.16,155.98,156.08,5815.0,132.8965,133.0499,132.8965,132.9817,5815.0
2018-07-17 13:35:00,156.12,156.18,156.06,156.16,3348.0,133.0158,133.0669,132.9647,133.0499,3348.0
2018-07-17 13:40:00,156.15,156.15,156.07,156.12,3546.0,133.0414,133.0414,132.9732,133.0158,3546.0
2018-07-17 13:45:00,156.12,156.16,156.1,156.16,6613.0,133.0158,133.0499,132.9988,133.0499,6613.0
2018-07-17 13:50:00,156.15,156.16,156.03,156.06,5994.0,133.0414,133.0499,132.9391,132.9647,5994.0
2018-07-17 13:55:00,156.07,156.1,155.97,156.1,6308.0,132.9732,132.9988,132.888,132.9988,6308.0
2018-07-17 14:00:00,156.07,156.08,155.92,155.95,4321.0,132.9732,132.9817,132.8454,132.871,4321.0
2018-07-17 14:05:00,155.97,156.04,155.95,156.02,16381.0,132.888,132.9477,132.871,132.9306,16381.0
2018-07-17 14:10:00,156.03,156.1,156.01,156.1,5466.0,132.9391,132.9988,132.9221,132.9988,5466.0
2018-07-17 14:15:00,156.1,156.13,156.06,156.12,7039.0,132.9988,133.0243,132.9647,133.0158,7039.0
2018-07-17 14:20:00,156.09,156.24,156.05,156.24,7911.0,132.9903,133.1181,132.9562,133.1181,7911.0
2018-07-17 14:25:00,156.24,156.31,156.15,156.29,8951.0,133.1181,133.1777,133.0414,133.1607,8951.0
2018-07-17 14:30:00,156.25,156.29,156.2,156.28,3102.0,133.1266,133.1607,133.084,133.1521,3102.0
2018-07-17 14:35:00,156.26,156.27,156.09,156.14,5786.0,133.1351,133.1436,132.9903,133.0329,5786.0
2018-07-17 14:40:00,156.16,156.19,156.1,156.11,3538.0,133.0499,133.0755,132.9988,133.0073,3538.0
2018-07-17 14:45:00,156.12,156.19,156.09,156.17,1844.0,133.0158,133.0755,132.9903,133.0584,1844.0
2018-07-17 14:50:00,156.15,156.19,156.03,156.09,5468.0,133.0414,133.0755,132.9391,132.9903,5468.0
2018-07-17 14:55:00,156.06,156.09,156.0,156.0,3338.0,132.9647,132.9903,132.9136,132.9136,3338.0
2018-07-17 15:00:00,156.0,156.18,155.94,156.18,9356.0,132.9136,133.0669,132.8625,133.0669,9356.0
2018-07-17 15:05:00,156.18,156.23,156.14,156.2,6121.0,133.0669,133.1095,133.0329,133.084,6121.0
2018-07-17 15:10:00,156.22,156.31,156.21,156.31,10198.0,133.101,133.1777,133.0925,133.1777,10198.0
2018-07-17 15:15:00,156.32,156.33,156.3,156.33,1938.0,133.1862,133.1947,133.1692,133.1947,1938.0
2018-07-17 15:20:00,156.34,156.46,156.31,156.42,16069.0,133.2033,133.3055,133.1777,133.2714,16069.0
2018-07-17 15:25:00,156.45,156.51,156.33,156.34,9332.0,133.297,133.3481,133.1947,133.2033,9332.0
2018-07-17 15:30:00,156.34,156.43,156.3,156.41,12841.0,133.2033,133.2799,133.1692,133.2629,12841.0
2018-07-17 15:35:00,156.42,156.42,156.35,156.35,8425.0,133.2714,133.2714,133.2118,133.2118,8425.0
2018-07-17 15:40:00,156.36,156.5,156.3,156.48,10558.0,133.2203,133.3396,133.1692,133.3225,10558.0
2018-07-17 15:45:00,156.48,156.5,156.26,156.31,13848.0,133.3225,133.3396,133.1351,133.1777,13848.0
2018-07-17 15:50:00,156.31,156.32,156.2,156.24,14609.0,133.1777,133.1862,133.084,133.1181,14609.0
2018-07-17 15:55:00,156.24,156.28,156.11,156.22,49975.0,133.1181,133.1521,133.0073,133.101,49975.0
2018-07-18 09:30:00,156.0,156.39,155.95,156.3,12422.0,132.9136,133.2459,132.871,133.1692,12422.0
2018-07-18 09:35:00,156.29,156.41,156.06,156.06,1801.0,133.1607,133.2629,132.9647,132.9647,1801.0
2018-07-18 09:40:00,155.98,156.27,155.98,156.2,8889.0,132.8965,133.1436,132.8965,133.084,8889.0
2018-07-18 09:45:00,156.28,156.45,156.17,156.33,16020.0,133.1521,133.297,133.0584,133.1947,16020.0
2018-07-18 09:50:00,156.31,156.43,156.26,156.26,2661.0,133.1777,133.2799,133.1351,133.1351,2661.0
2018-07-18 09:55:00,156.17,156.52,156.14,156.46,9476.0,133.0584,133.3566,133.0329,133.3055,9476.0
2018-07-18 10:00:00,156.46,156.79,156.46,156.78,11581.0,133.3055,133.5867,133.3055,133.5781,11581.0
2018-07-18 10:05:00,156.79,156.8,156.64,156.75,10096.0,133.5867,133.5952,133.4589,133.5526,10096.0
2018-07-18 10:10:00,156.72,156.75,156.49,156.55,6373.0,133.527,133.5526,133.3311,133.3822,6373.0
2018-07-18 10:15:00,156.47,156.47,156.25,156.33,2916.0,133.314,133.314,133.1266,133.1947,2916.0
2018-07-18 10:20:00,156.33,156.44,156.3,156.44,10692.0,133.1947,133.2885,133.1692,133.2885,10692.0
2018-07-18 10:25:00,156.43,156.5,156.28,156.28,6051.0,133.2799,133.3396,133.1521,133.1521,6051.0
2018-07-18 10:30:00,156.17,156.34,156.09,156.32,5379.0,133.0584,133.2033,132.9903,133.1862,5379.0
2018-07-18 10:35:00,156.29,156.34,156.25,156.26,1100.0,133.1607,133.2033,133.1266,133.1351,1100.0
2018-07-18 10:40:00,156.25,156.26,155.99,156.09,2821.0,133.1266,133.1351,132.9051,132.9903,2821.0
2018-07-18 10:45:00,156.09,156.17,156.08,156.14,2394.0,132.9903,133.0584,132.9817,133.0329,2394.0
2018-07-18 10:50:00,156.1,156.16,155.94,156.16,3200.0,132.9988,133.0499,132.8625,133.0499,3200.0
2018-07-18 10:55:00,156.16,156.31,156.16,156.28,6520.0,133.0499,133.1777,133.0499,133.1521,6520.0
2018-07-18 11:00:00,156.3,156.45,156.29,156.33,19257.0,133.1692,133.297,133.1607,133.1947,19257.0
2018-07-18 11:05:00,156.38,156.6,156.35,156.6,4361.0,133.2373,133.4248,133.2118,133.4248,4361.0
2018-07-18 11:10:00,156.6,156.6,156.37,156.37,2111.0,133.4248,133.4248,133.2288,133.2288,2111.0
2018-07-18 11:15:00,156.29,156.36,156.27,156.3,3973.0,133.1607,133.2203,133.1436,133.1692,3973.0
2018-07-18 11:20:00,156.25,156.38,156.25,156.29,4459.0,133.1266,133.2373,133.1266,133.1607,4459.0
2018-07-18 11:25:00,156.32,156.54,156.31,156.49,5068.0,133.1862,133.3737,133.1777,133.3311,5068.0
2018-07-18 11:30:00,156.47,156.47,156.42,156.45,2155.0,133.314,133.314,133.2714,133.297,2155.0
2018-07-18 11:35:00,156.42,156.42,156.2,156.2,2900.0,133.2714,133.2714,133.084,133.084,2900.0
2018-07-18 11:40:00,156.24,156.38,156.2,156.32,5939.0,133.1181,133.2373,133.084,133.1862,5939.0
2018-07-18 11:45:00,156.27,156.45,156.21,156.45,3697.0,133.1436,133.297,133.0925,133.297,3697.0
2018-07-18 11:50:00,156.43,156.48,156.35,156.48,8122.0,133.2799,133.3225,133.2118,133.3225,8122.0
2018-07-18 11:55:00,156.49,156.76,156.49,156.72,5348.0,133.3311,133.5611,133.3311,133.527,5348.0
2018-07-18 12:00:00,156.62,156.62,156.51,156.51,1200.0,133.4418,133.4418,133.3481,133.3481,1200.0
2018-07-18 12:05:00,156.52,156.62,156.51,156.51,4238.0,133.3566,133.4418,133.3481,133.3481,4238.0
2018-07-18 12:10:00,156.51,156.54,156.47,156.52,2291.0,133.3481,133.3737,133.314,133.3566,2291.0
2018-07-18 12:15:00,156.51,156.56,156.47,156.51,4421.0,133.3481,133.3907,133.314,133.3481,4421.0
2018-07-18 12:20:00,156.53,156.59,156.53,156.53,2880.0,133.3651,133.4163,133.3651,133.3651,2880.0
2018-07-18 12:25:00,156.51,156.6,156.5,156.58,5266.0,133.3481,133.4248,133.3396,133.4077,5266.0
2018-07-18 12:30:00,156.54,156.63,156.54,156.57,2126.0,133.3737,133.4503,133.3737,133.3992,2126.0
2018-07-18 12:35:00,156.55,156.56,156.47,156.53,2100.0,133.3822,133.3907,133.314,133.3651,2100.0
2018-07-18 12:40:00,156.51,156.65,156.51,156.59,10578.0,133.3481,133.4674,133.3481,133.4163,10578.0
2018-07-18 12:45:00,156.58,156.58,156.48,156.54,4584.0,133.4077,133.4077,133.3225,133.3737,4584.0
2018-07-18 12:50:00,156.54,156.54,156.44,156.49,1588.0,133.3737,133.3737,133.2885,133.3311,1588.0
2018-07-18 12:55:00,156.45,156.48,156.35,156.37,4167.0,133.297,133.3225,133.2118,133.2288,4167.0
2018-07-18 13:00:00,156.41,156.41,156.3,156.3,2002.0,133.2629,133.2629,133.1692,133.1692,2002.0
2018-07-18 13:05:00,156.28,156.31,156.25,156.3,2313.0,133.1521,133.1777,133.1266,133.1692,2313.0
2018-07-18 13:10:00,156.3,156.31,156.16,156.21,3116.0,133.1692,133.1777,133.0499,133.0925,3116.0
2018-07-18 13:15:00,156.25,156.28,156.24,156.25,1104.0,133.1266,133.1521,133.1181,133.1266,1104.0
2018-07-18 13:20:00,156.24,156.25,156.18,156.22,2802.0,133.1181,133.1266,133.0669,133.101,2802.0
2018-07-18 13:25:00,156.23,156.23,156.14,156.16,1107.0,133.1095,133.1095,133.0329,133.0499,1107.0
2018-07-18 13:30:00,156.15,156.19,156.15,156.15,2250.0,133.0414,133.0755,133.0414,133.0414,2250.0
2018-07-18 13:35:00,156.15,156.29,156.15,156.17,3345.0,133.0414,133.1607,133.0414,133.0584,3345.0
2018-07-18 13:40:00,156.11,156.11,156.02,156.02,300.0,133.0073,133.0073,132.9306,132.9306,300.0
2018-07-18 13:45:00,156.03,156.08,156.01,156.05,2662.0,132.9391,132.9817,132.9221,132.9562,2662.0
2018-07-18 13:50:00,156.01,156.1,155.99,156.1,2644.0,132.9221,132.9988,132.9051,132.9988,2644.0
2018-07-18 13:55:00,156.11,156.11,156.0,156.04,1800.0,133.0073,133.0073,132.9136,132.9477,1800.0
2018-07-18 14:00:00,156.03,156.15,156.01,156.1,3840.0,132.9391,133.0414,132.9221,132.9988,3840.0
2018-07-18 14:05:00,156.08,156.16,156.08,156.15,3148.0,132.9817,133.0499,132.9817,133.0414,3148.0
2018-07-18 14:10:00,156.16,156.16,156.1,156.1,4405.0,133.0499,133.0499,132.9988,132.9988,4405.0
2018-07-18 14:15:00,156.11,156.15,156.05,156.09,6347.0,133.0073,133.0414,132.9562,132.9903,6347.0
2018-07-18 14:20:00,156.05,156.08,155.98,155.99,3737.0,132.9562,132.9817,132.8965,132.9051,3737.0
2018-07-18 14:25:00,155.99,155.99,155.89,155.92,4333.0,132.9051,132.9051,132.8199,132.8454,4333.0
2018-07-18 14:30:00,155.9,155.97,155.82,155.82,4419.0,132.8284,132.888,132.7602,132.7602,4419.0
2018-07-18 14:35:00,155.83,155.91,155.81,155.91,5840.0,132.7687,132.8369,132.7517,132.8369,5840.0
2018-07-18 14:40:00,155.89,155.93,155.84,155.93,6741.0,132.8199,132.8539,132.7772,132.8539,6741.0
2018-07-18 14:45:00,155.92,155.98,155.87,155.98,16749.0,132.8454,132.8965,132.8028,132.8965,16749.0
2018-07-18 14:50:00,155.97,155.97,155.86,155.92,4380.0,132.888,132.888,132.7943,132.8454,4380.0
2018-07-18 14:55:00,155.92,155.92,155.79,155.79,3403.0,132.8454,132.8454,132.7346,132.7346,3403.0
2018-07-18 15:00:00,155.78,155.83,155.74,155.76,5305.0,132.7261,132.7687,132.692,132.7091,5305.0
2018-07-18 15:05:00,155.78,155.8,155.75,155.77,5666.0,132.7261,132.7432,132.7006,132.7176,5666.0
2018-07-18 15:10:00,155.81,155.94,155.81,155.9,5683.0,132.7517,132.8625,132.7517,132.8284,5683.0
2018-07-18 15:15:00,155.93,155.95,155.88,155.88,11707.0,132.8539,132.871,132.8113,132.8113,11707.0
2018-07-18 15:20:00,155.9,156.01,155.9,155.93,6092.0,132.8284,132.9221,132.8284,132.8539,6092.0
2018-07-18 15:25:00,155.92,155.93,155.86,155.93,9450.0,132.8454,132.8539,132.7943,132.8539,9450.0
2018-07-18 15:30:00,155.94,155.99,155.89,155.89,7292.0,132.8625,132.9051,132.8199,132.8199,7292.0
2018-07-18 15:35:00,155.91,155.98,155.87,155.87,12100.0,132.8369,132.8965,132.8028,132.8028,12100.0
2018-07-18 15:40:00,155.88,155.92,155.81,155.92,10216.0,132.8113,132.8454,132.7517,132.8454,10216.0
2018-07-18 15:45:00,155.93,156.02,155.87,155.9,23794.0,132.8539,132.9306,132.8028,132.8284,23794.0
2018-07-18 15:50:00,155.89,155.98,155.89,155.98,27205.0,132.8199,132.8965,132.8199,132.8965,27205.0
2018-07-18 15:55:00,155.98,156.06,155.87,155.96,49179.0,132.8965,132.9647,132.8028,132.8795,49179.0
2018-07-19 09:30:00,155.1,155.65,154.63,155.62,21429.0,132.1468,132.6154,131.7463,132.5898,21429.0
2018-07-19 09:35:00,155.37,155.67,155.17,155.23,1962.0,132.3768,132.6324,132.2064,132.2575,1962.0
2018-07-19 09:40:00,155.01,155.14,155.01,155.14,500.0,132.0701,132.1808,132.0701,132.1808,500.0
2018-07-19 09:45:00,155.14,155.31,154.79,154.79,3144.0,132.1808,132.3257,131.8826,131.8826,3144.0
2018-07-19 09:50:00,154.89,154.96,154.72,154.89,17447.0,131.9678,132.0275,131.823,131.9678,17447.0
2018-07-19 09:55:00,154.86,154.86,154.52,154.59,8101.0,131.9423,131.9423,131.6526,131.7122,8101.0
2018-07-19 10:00:00,154.75,154.9,154.6,154.86,5898.0,131.8486,131.9764,131.7208,131.9423,5898.0
2018-07-19 10:05:00,154.85,154.85,154.55,154.74,4386.0,131.9338,131.9338,131.6782,131.84,4386.0
2018-07-19 10:10:00,154.7,154.84,154.6,154.84,6578.0,131.806,131.9252,131.7208,131.9252,6578.0
2018-07-19 10:15:00,154.9,155.0,154.87,154.9,2785.0,131.9764,132.0616,131.9508,131.9764,2785.0
2018-07-19 10:20:00,154.9,154.97,154.56,154.6,12226.0,131.9764,132.036,131.6867,131.7208,12226.0
2018-07-19 10:25:00,154.64,154.82,154.64,154.82,1637.0,131.7548,131.9082,131.7548,131.9082,1637.0
2018-07-19 10:30:00,154.72,154.82,154.6,154.74,5089.0,131.823,131.9082,131.7208,131.84,5089.0
2018-07-19 10:35:00,154.79,154.87,154.69,154.87,6540.0,131.8826,131.9508,131.7974,131.9508,6540.0
2018-07-19 10:40:00,154.92,155.0,154.86,154.94,4769.0,131.9934,132.0616,131.9423,132.0104,4769.0
2018-07-19 10:45:00,154.91,154.92,154.74,154.83,6244.0,131.9849,131.9934,131.84,131.9167,6244.0
2018-07-19 10:50:00,154.83,154.9,154.7,154.9,16464.0,131.9167,131.9764,131.806,131.9764,16464.0
2018-07-19 10:55:00,154.89,155.17,154.89,155.16,7267.0,131.9678,132.2064,131.9678,132.1979,7267.0
2018-07-19 11:00:00,155.13,155.37,155.06,155.13,7085.0,132.1723,132.3768,132.1127,132.1723,7085.0
2018-07-19 11:05:00,155.09,155.46,155.09,155.37,5200.0,132.1382,132.4535,132.1382,132.3768,5200.0
2018-07-19 11:10:00,155.34,155.39,155.22,155.22,2983.0,132.3512,132.3938,132.249,132.249,2983.0
2018-07-19 11:15:00,155.22,155.39,155.21,155.22,4514.0,132.249,132.3938,132.2405,132.249,4514.0
2018-07-19 11:20:00,155.23,155.23,155.11,155.15,6675.0,132.2575,132.2575,132.1553,132.1894,6675.0
2018-07-19 11:25:00,155.14,155.18,155.07,155.1,5400.0,132.1808,132.2149,132.1212,132.1468,5400.0
2018-07-19 11:30:00,155.11,155.29,155.11,155.24,3728.0,132.1553,132.3086,132.1553,132.266,3728.0
2018-07-19 11:35:00,155.31,155.47,155.29,155.47,2495.0,132.3257,132.462,132.3086,132.462,2495.0
2018-07-19 11:40:00,155.5,155.53,155.42,155.42,3521.0,132.4876,132.5131,132.4194,132.4194,3521.0
2018-07-19 11:45:00,155.46,155.51,155.27,155.48,11485.0,132.4535,132.4961,132.2916,132.4705,11485.0
2018-07-19 11:50:00,155.48,155.56,155.41,155.44,3978.0,132.4705,132.5387,132.4109,132.4364,3978.0
2018-07-19 11:55:00,155.41,155.46,155.29,155.31,3731.0,132.4109,132.4535,132.3086,132.3257,3731.0
2018-07-19 12:00:00,155.33,155.47,155.33,155.47,5821.0,132.3427,132.462,132.3427,132.462,5821.0
2018-07-19 12:05:00,155.51,155.61,155.47,155.58,6734.0,132.4961,132.5813,132.462,132.5557,6734.0
2018-07-19 12:10:00,155.58,155.58,155.31,155.31,33274.0,132.5557,132.5557,132.3257,132.3257,33274.0
2018-07-19 12:15:00,155.31,155.46,155.31,155.38,24829.0,132.3257,132.4535,132.3257,132.3853,24829.0
2018-07-19 12:20:00,155.41,155.5,155.39,155.47,9000.0,132.4109,132.4876,132.3938,132.462,9000.0
2018-07-19 12:25:00,155.44,155.47,155.4,155.42,5234.0,132.4364,132.462,132.4024,132.4194,5234.0
2018-07-19 12:30:00,155.4,155.45,155.33,155.4,6850.0,132.4024,132.445,132.3427,132.4024,6850.0
2018-07-19 12:35:00,155.4,155.44,155.3,155.35,8720.0,132.4024,132.4364,132.3172,132.3598,8720.0
2018-07-19 12:40:00,155.3,155.33,155.22,155.22,2739.0,132.3172,132.3427,132.249,132.249,2739.0
2018-07-19 12:45:00,155.21,155.23,155.11,155.2,4948.0,132.2405,132.2575,132.1553,132.232,4948.0
2018-07-19 12:50:00,155.19,155.19,155.02,155.09,4420.0,132.2234,132.2234,132.0786,132.1382,4420.0
2018-07-19 12:55:00,155.11,155.11,155.02,155.09,1690.0,132.1553,132.1553,132.0786,132.1382,1690.0
2018-07-19 13:00:00,155.04,155.23,154.99,155.1,6812.0,132.0956,132.2575,132.053,132.1468,6812.0
2018-07-19 13:05:00,155.08,155.16,155.07,155.11,1700.0,132.1297,132.1979,132.1212,132.1553,1700.0
2018-07-19 13:10:00,155.08,155.12,154.97,154.97,1840.0,132.1297,132.1638,132.036,132.036,1840.0
2018-07-19 13:15:00,155.01,155.08,154.94,155.05,2983.0,132.0701,132.1297,132.0104,132.1042,2983.0
2018-07-19 13:20:00,154.98,155.16,154.98,155.07,3620.0,132.0445,132.1979,132.0445,132.1212,3620.0
2018-07-19 13:25:00,155.09,155.13,155.04,155.04,1087.0,132.1382,132.1723,132.0956,132.0956,1087.0
2018-07-19 13:30:00,155.06,155.07,154.98,154.98,800.0,132.1127,132.1212,132.0445,132.0445,800.0
2018-07-19 13:35:00,155.0,155.17,154.97,155.1,7889.0,132.0616,132.2064,132.036,132.1468,7889.0
2018-07-19 13:40:00,155.07,155.09,155.01,155.05,1400.0,132.1212,132.1382,132.0701,132.1042,1400.0
2018-07-19 13:45:00,155.04,155.04,154.92,154.95,3591.0,132.0956,132.0956,131.9934,132.019,3591.0
2018-07-19 13:50:00,154.91,155.08,154.85,155.06,5916.0,131.9849,132.1297,131.9338,132.1127,5916.0
2018-07-19 13:55:00,155.05,155.06,155.0,155.05,2446.0,132.1042,132.1127,132.0616,132.1042,2446.0
2018-07-19 14:00:00,155.0,155.01,154.94,154.97,1305.0,132.0616,132.0701,132.0104,132.036,1305.0
2018-07-19 14:05:00,154.97,155.08,154.95,155.0,12418.0,132.036,132.1297,132.019,132.0616,12418.0
2018-07-19 14:10:00,154.99,155.04,154.86,154.87,7463.0,132.053,132.0956,131.9423,131.9508,7463.0
2018-07-19 14:15:00,154.85,154.89,154.79,154.88,12848.0,131.9338,131.9678,131.8826,131.9593,12848.0
2018-07-19 14:20:00,154.86,154.91,154.8,154.8,40508.0,131.9423,131.9849,131.8912,131.8912,40508.0
2018-07-19 14:25:00,154.8,154.89,154.74,154.86,27988.0,131.8912,131.9678,131.84,131.9423,27988.0
2018-07-19 14:30:00,154.86,154.9,154.77,154.86,6517.0,131.9423,131.9764,131.8656,131.9423,6517.0
2018-07-19 14:35:00,154.88,154.88,154.77,154.84,8226.0,131.9593,131.9593,131.8656,131.9252,8226.0
2018-07-19 14:40:00,154.86,154.88,154.81,154.82,22258.0,131.9423,131.9593,131.8997,131.9082,22258.0
2018-07-19 14:45:00,154.84,154.88,154.72,154.75,19518.0,131.9252,131.9593,131.823,131.8486,19518.0
2018-07-19 14:50:00,154.71,154.75,154.59,154.62,8712.0,131.8145,131.8486,131.7122,131.7378,8712.0
2018-07-19 14:55:00,154.6,154.63,154.53,154.6,10140.0,131.7208,131.7463,131.6611,131.7208,10140.0
2018-07-19 15:00:00,154.55,154.62,154.54,154.56,8001.0,131.6782,131.7378,131.6696,131.6867,8001.0
2018-07-19 15:05:00,154.56,154.57,154.42,154.46,14834.0,131.6867,131.6952,131.5674,131.6015,14834.0
2018-07-19 15:10:00,154.47,154.49,154.25,154.27,15065.0,131.61,131.627,131.4226,131.4396,15065.0
2018-07-19 15:15:00,154.27,154.45,154.24,154.36,14650.0,131.4396,131.593,131.414,131.5163,14650.0
2018-07-19 15:20:00,154.35,154.4,154.26,154.33,12410.0,131.5078,131.5504,131.4311,131.4907,12410.0
2018-07-19 15:25:00,154.34,154.53,154.34,154.51,12592.0,131.4992,131.6611,131.4992,131.6441,12592.0
2018-07-19 15:30:00,154.52,154.84,154.46,154.68,19810.0,131.6526,131.9252,131.6015,131.7889,19810.0
2018-07-19 15:35:00,154.7,154.7,154.48,154.48,23073.0,131.806,131.806,131.6185,131.6185,23073.0
2018-07-19 15:40:00,154.48,154.55,154.41,154.41,31962.0,131.6185,131.6782,131.5589,131.5589,31962.0
2018-07-19 15:45:00,154.43,154.6,154.39,154.57,45063.0,131.5759,131.7208,131.5418,131.6952,45063.0
2018-07-19 15:50:00,154.58,154.67,154.47,154.67,34191.0,131.7037,131.7804,131.61,131.7804,34191.0
2018-07-19 15:55:00,154.66,154.67,154.31,154.43,123673.0,131.7719,131.7804,131.4737,131.5759,123673.0
2018-07-20 09:30:00,153.52,153.78,153.01,153.69,69678.0,130.8006,131.0221,130.3661,130.9454,69678.0
2018-07-20 09:35:00,153.69,154.0,153.42,153.42,21354.0,130.9454,131.2096,130.7154,130.7154,21354.0
2018-07-20 09:40:00,153.49,153.95,153.43,153.91,10900.0,130.775,131.167,130.7239,131.1329,10900.0
2018-07-20 09:45:00,153.88,154.05,153.61,153.7,72718.0,131.1073,131.2522,130.8773,130.9539,72718.0
2018-07-20 09:50:00,153.66,153.77,153.57,153.65,44012.0,130.9199,131.0136,130.8432,130.9113,44012.0
2018-07-20 09:55:00,153.67,153.79,153.63,153.7,51061.0,130.9284,131.0306,130.8943,130.9539,51061.0
2018-07-20 10:00:00,153.69,153.7,153.49,153.61,22742.0,130.9454,130.9539,130.775,130.8773,22742.0
2018-07-20 10:05:00,153.61,153.94,153.59,153.82,37309.0,130.8773,131.1584,130.8602,131.0562,37309.0
2018-07-20 10:10:00,153.81,154.14,153.69,154.03,117592.0,131.0477,131.3288,130.9454,131.2351,117592.0
2018-07-20 10:15:00,154.04,154.25,153.95,154.19,27022.0,131.2436,131.4226,131.167,131.3714,27022.0
2018-07-20 10:20:00,154.19,154.63,154.19,154.47,19501.0,131.3714,131.7463,131.3714,131.61,19501.0
2018-07-20 10:25:00,154.44,154.54,154.4,154.47,32516.0,131.5844,131.6696,131.5504,131.61,32516.0
2018-07-20 10:30:00,154.47,154.59,154.4,154.48,32440.0,131.61,131.7122,131.5504,131.6185,32440.0
2018-07-20 10:35:00,154.47,154.64,154.45,154.63,71624.0,131.61,131.7548,131.593,131.7463,71624.0
2018-07-20 10:40:00,154.64,154.68,154.46,154.52,125832.0,131.7548,131.7889,131.6015,131.6526,125832.0
2018-07-20 10:45:00,154.53,154.69,154.52,154.56,73140.0,131.6611,131.7974,131.6526,131.6867,73140.0
2018-07-20 10:50:00,154.59,154.65,154.48,154.55,49604.0,131.7122,131.7634,131.6185,131.6782,49604.0
2018-07-20 10:55:00,154.56,154.64,154.49,154.51,59630.0,131.6867,131.7548,131.627,131.6441,59630.0
2018-07-20 11:00:00,154.52,154.53,154.39,154.48,21071.0,131.6526,131.6611,131.5418,131.6185,21071.0
2018-07-20 11:05:00,154.48,154.52,154.37,154.48,19770.0,131.6185,131.6526,131.5248,131.6185,19770.0
2018-07-20 11:10:00,154.48,154.91,154.43,154.91,80029.0,131.6185,131.9849,131.5759,131.9849,80029.0
2018-07-20 11:15:00,154.85,155.0,154.83,154.92,38713.0,131.9338,132.0616,131.9167,131.9934,38713.0
2018-07-20 11:20:00,154.9,155.07,154.86,155.04,27331.0,131.9764,132.1212,131.9423,132.0956,27331.0
2018-07-20 11:25:00,155.0,155.16,154.96,155.06,18099.0,132.0616,132.1979,132.0275,132.1127,18099.0
2018-07-20 11:30:00,155.09,155.26,155.09,155.22,7795.0,132.1382,132.2831,132.1382,132.249,7795.0
2018-07-20 11:35:00,155.17,155.3,155.1,155.27,26947.0,132.2064,132.3172,132.1468,132.2916,26947.0
2018-07-20 11:40:00,155.25,155.33,155.17,155.27,10357.0,132.2746,132.3427,132.2064,132.2916,10357.0
2018-07-20 11:45:00,155.22,155.46,155.21,155.46,7453.0,132.249,132.4535,132.2405,132.4535,7453.0
2018-07-20 11:50:00,155.46,155.46,155.17,155.24,15454.0,132.4535,132.4535,132.2064,132.266,15454.0
2018-07-20 11:55:00,155.25,155.25,155.14,155.21,4640.0,132.2746,132.2746,132.1808,132.2405,4640.0
2018-07-20 12:00:00,155.18,155.25,155.15,155.22,9800.0,132.2149,132.2746,132.1894,132.249,9800.0
2018-07-20 12:05:00,155.22,155.36,155.2,155.33,8943.0,132.249,132.3683,132.232,132.3427,8943.0
2018-07-20 12:10:00,155.3,155.3,155.2,155.23,6315.0,132.3172,132.3172,132.232,132.2575,6315.0
2018-07-20 12:15:00,155.24,155.31,155.13,155.25,10774.0,132.266,132.3257,132.1723,132.2746,10774.0
2018-07-20 12:20:00,155.25,155.25,154.6,154.62,59695.0,132.2746,132.2746,131.7208,131.7378,59695.0
2018-07-20 12:25:00,154.58,154.93,154.56,154.81,26019.0,131.7037,132.0019,131.6867,131.8997,26019.0
2018-07-20 12:30:00,154.8,154.94,154.74,154.88,6100.0,131.8912,132.0104,131.84,131.9593,6100.0
2018-07-20 12:35:00,154.91,155.07,154.88,155.06,6876.0,131.9849,132.1212,131.9593,132.1127,6876.0
2018-07-20 12:40:00,155.11,155.13,155.04,155.09,5973.0,132.1553,132.1723,132.0956,132.1382,5973.0
2018-07-20 12:45:00,155.09,155.09,155.02,155.08,7089.0,132.1382,132.1382,132.0786,132.1297,7089.0
2018-07-20 12:50:00,155.07,155.09,155.01,155.04,6100.0,132.1212,132.1382,132.0701,132.0956,6100.0
2018-07-20 12:55:00,155.01,155.04,154.52,154.55,26037.0,132.0701,132.0956,131.6526,131.6782,26037.0
2018-07-20 13:00:00,154.57,154.88,154.57,154.78,17818.0,131.6952,131.9593,131.6952,131.8741,17818.0
2018-07-20 13:05:00,154.76,154.88,154.73,154.83,11230.0,131.8571,131.9593,131.8315,131.9167,11230.0
2018-07-20 13:10:00,154.84,154.91,154.77,154.78,5029.0,131.9252,131.9849,131.8656,131.8741,5029.0
2018-07-20 13:15:00,154.79,154.81,154.76,154.79,3400.0,131.8826,131.8997,131.8571,131.8826,3400.0
2018-07-20 13:20:00,154.77,154.83,154.72,154.78,34082.0,131.8656,131.9167,131.823,131.8741,34082.0
2018-07-20 13:25:00,154.75,154.8,154.57,154.66,23347.0,131.8486,131.8912,131.6952,131.7719,23347.0
2018-07-20 13:30:00,154.66,154.79,154.61,154.75,20319.0,131.7719,131.8826,131.7293,131.8486,20319.0
2018-07-20 13:35:00,154.75,154.88,154.68,154.86,19456.0,131.8486,131.9593,131.7889,131.9423,19456.0
2018-07-20 13:40:00,154.85,154.96,154.81,154.93,5701.0,131.9338,132.0275,131.8997,132.0019,5701.0
2018-07-20 13:45:00,154.9,154.91,154.83,154.91,12361.0,131.9764,131.9849,131.9167,131.9849,12361.0
2018-07-20 13:50:00,154.89,154.94,154.84,154.94,7210.0,131.9678,132.0104,131.9252,132.0104,7210.0
2018-07-20 13:55:00,154.93,155.0,154.91,154.99,7238.0,132.0019,132.0616,131.9849,132.053,7238.0
2018-07-20 14:00:00,154.97,155.11,154.97,155.07,10996.0,132.036,132.1553,132.036,132.1212,10996.0
2018-07-20 14:05:00,155.09,155.15,155.06,155.12,8247.0,132.1382,132.1894,132.1127,132.1638,8247.0
2018-07-20 14:10:00,155.11,155.14,155.01,155.07,9744.0,132.1553,132.1808,132.0701,132.1212,9744.0
2018-07-20 14:15:00,155.1,155.2,155.07,155.14,16528.0,132.1468,132.232,132.1212,132.1808,16528.0
2018-07-20 14:20:00,155.15,155.17,155.05,155.11,22925.0,132.1894,132.2064,132.1042,132.1553,22925.0
2018-07-20 14:25:00,155.11,155.11,155.0,155.03,5291.0,132.1553,132.1553,132.0616,132.0871,5291.0
2018-07-20 14:30:00,155.02,155.06,154.62,154.63,10214.0,132.0786,132.1127,131.7378,131.7463,10214.0
2018-07-20 14:35:00,154.74,154.74,154.53,154.7,6802.0,131.84,131.84,131.6611,131.806,6802.0
2018-07-20 14:40:00,154.73,154.75,154.69,154.72,1554.0,131.8315,131.8486,131.7974,131.823,1554.0
2018-07-20 14:45:00,154.75,154.88,154.67,154.86,12805.0,131.8486,131.9593,131.7804,131.9423,12805.0
2018-07-20 14:50:00,154.84,154.84,154.69,154.8,5871.0,131.9252,131.9252,131.7974,131.8912,5871.0
2018-07-20 14:55:00,154.82,154.82,154.64,154.73,4988.0,131.9082,131.9082,131.7548,131.8315,4988.0
2018-07-20 15:00:00,154.72,154.74,154.61,154.67,12370.0,131.823,131.84,131.7293,131.7804,12370.0
2018-07-20 15:05:00,154.72,154.85,154.72,154.77,5968.0,131.823,131.9338,131.823,131.8656,5968.0
2018-07-20 15:10:00,154.76,154.76,154.55,154.63,8153.0,131.8571,131.8571,131.6782,131.7463,8153.0
2018-07-20 15:15:00,154.61,154.66,154.55,154.61,11950.0,131.7293,131.7719,131.6782,131.7293,11950.0
2018-07-20 15:20:00,154.61,154.65,154.58,154.6,7960.0,131.7293,131.7634,131.7037,131.7208,7960.0
2018-07-20 15:25:00,154.63,154.75,154.57,154.75,4684.0,131.7463,131.8486,131.6952,131.8486,4684.0
2018-07-20 15:30:00,154.72,154.77,154.68,154.68,13012.0,131.823,131.8656,131.7889,131.7889,13012.0
2018-07-20 15:35:00,154.68,154.68,154.48,154.48,16647.0,131.7889,131.7889,131.6185,131.6185,16647.0
2018-07-20 15:40:00,154.5,154.57,154.48,154.54,18038.0,131.6356,131.6952,131.6185,131.6696,18038.0
2018-07-20 15:45:00,154.57,154.58,154.52,154.54,21631.0,131.6952,131.7037,131.6526,131.6696,21631.0
2018-07-20 15:50:00,154.52,154.56,154.38,154.39,28246.0,131.6526,131.6867,131.5333,131.5418,28246.0
2018-07-20 15:55:00,154.43,154.43,154.31,154.34,86355.0,131.5759,131.5759,131.4737,131.4992,86355.0
2018-07-23 09:30:00,154.38,154.56,154.01,154.3,17461.0,131.5333,131.6867,131.2181,131.4652,17461.0
2018-07-23 09:35:00,154.3,154.43,153.69,154.43,11156.0,131.4652,131.5759,130.9454,131.5759,11156.0
2018-07-23 09:40:00,154.31,154.34,154.09,154.18,46033.0,131.4737,131.4992,131.2862,131.3629,46033.0
2018-07-23 09:45:00,154.21,154.34,154.13,154.18,18769.0,131.3885,131.4992,131.3203,131.3629,18769.0
2018-07-23 09:50:00,154.15,154.3,154.06,154.25,11978.0,131.3374,131.4652,131.2607,131.4226,11978.0
2018-07-23 09:55:00,154.24,154.58,154.17,154.58,10971.0,131.414,131.7037,131.3544,131.7037,10971.0
2018-07-23 10:00:00,154.52,154.66,154.45,154.56,10391.0,131.6526,131.7719,131.593,131.6867,10391.0
2018-07-23 10:05:00,154.53,154.57,154.41,154.42,6519.0,131.6611,131.6952,131.5589,131.5674,6519.0
2018-07-23 10:10:00,154.46,154.48,154.33,154.33,8646.0,131.6015,131.6185,131.4907,131.4907,8646.0
2018-07-23 10:15:00,154.38,154.41,154.22,154.28,18754.0,131.5333,131.5589,131.397,131.4481,18754.0
2018-07-23 10:20:00,154.31,154.31,154.19,154.19,30382.0,131.4737,131.4737,131.3714,131.3714,30382.0
2018-07-23 10:25:00,154.23,154.23,154.07,154.19,9305.0,131.4055,131.4055,131.2692,131.3714,9305.0
2018-07-23 10:30:00,154.17,154.28,154.1,154.25,17861.0,131.3544,131.4481,131.2948,131.4226,17861.0
2018-07-23 10:35:00,154.23,154.4,154.1,154.33,25413.0,131.4055,131.5504,131.2948,131.4907,25413.0
2018-07-23 10:40:00,154.29,154.45,154.21,154.4,58894.0,131.4566,131.593,131.3885,131.5504,58894.0
2018-07-23 10:45:00,154.4,154.62,154.28,154.43,33684.0,131.5504,131.7378,131.4481,131.5759,33684.0
2018-07-23 10:50:00,154.45,154.46,154.25,154.25,4990.0,131.593,131.6015,131.4226,131.4226,4990.0
2018-07-23 10:55:00,154.22,154.22,153.97,154.03,9823.0,131.397,131.397,131.184,131.2351,9823.0
2018-07-23 11:00:00,154.04,154.04,153.88,153.92,5894.0,131.2436,131.2436,131.1073,131.1414,5894.0
2018-07-23 11:05:00,153.94,154.04,153.87,154.01,6300.0,131.1584,131.2436,131.0988,131.2181,6300.0
2018-07-23 11:10:00,153.96,154.15,153.96,154.05,5788.0,131.1755,131.3374,131.1755,131.2522,5788.0
2018-07-23 11:15:00,154.07,154.07,153.9,153.97,6299.0,131.2692,131.2692,131.1244,131.184,6299.0
2018-07-23 11:20:00,153.96,154.01,153.93,153.97,5556.0,131.1755,131.2181,131.1499,131.184,5556.0
2018-07-23 11:25:00,153.95,153.97,153.72,153.75,16740.0,131.167,131.184,130.971,130.9965,16740.0
2018-07-23 11:30:00,153.76,153.87,153.71,153.72,4971.0,131.0051,131.0988,130.9625,130.971,4971.0
2018-07-23 11:35:00,153.7,153.78,153.61,153.62,4415.0,130.9539,131.0221,130.8773,130.8858,4415.0
2018-07-23 11:40:00,153.6,153.78,153.6,153.78,4008.0,130.8687,131.0221,130.8687,131.0221,4008.0
2018-07-23 11:45:00,153.72,153.72,153.57,153.6,5385.0,130.971,130.971,130.8432,130.8687,5385.0
2018-07-23 11:50:00,153.61,153.65,153.53,153.59,8179.0,130.8773,130.9113,130.8091,130.8602,8179.0
2018-07-23 11:55:00,153.63,153.78,153.63,153.68,7208.0,130.8943,131.0221,130.8943,130.9369,7208.0
2018-07-23 12:00:00,153.68,153.91,153.64,153.79,11379.0,130.9369,131.1329,130.9028,131.0306,11379.0
2018-07-23 12:05:00,153.77,153.9,153.73,153.83,7346.0,131.0136,131.1244,130.9795,131.0647,7346.0
2018-07-23 12:10:00,153.85,154.03,153.85,153.93,10126.0,131.0817,131.2351,131.0817,131.1499,10126.0
2018-07-23 12:15:00,153.93,153.98,153.88,153.88,7700.0,131.1499,131.1925,131.1073,131.1073,7700.0
2018-07-23 12:20:00,153.88,154.14,153.87,154.13,6529.0,131.1073,131.3288,131.0988,131.3203,6529.0
2018-07-23 12:25:00,154.14,154.16,154.0,154.05,7585.0,131.3288,131.3459,131.2096,131.2522,7585.0
2018-07-23 12:30:00,154.05,154.1,154.03,154.1,7465.0,131.2522,131.2948,131.2351,131.2948,7465.0
2018-07-23 12:35:00,154.07,154.11,154.04,154.06,9570.0,131.2692,131.3033,131.2436,131.2607,9570.0
2018-07-23 12:40:00,154.06,154.17,154.06,154.15,6139.0,131.2607,131.3544,131.2607,131.3374,6139.0
2018-07-23 12:45:00,154.16,154.2,154.12,154.19,5013.0,131.3459,131.38,131.3118,131.3714,5013.0
2018-07-23 12:50:00,154.2,154.3,154.18,154.25,12074.0,131.38,131.4652,131.3629,131.4226,12074.0
2018-07-23 12:55:00,154.28,154.33,154.16,154.21,9737.0,131.4481,131.4907,131.3459,131.3885,9737.0
2018-07-23 13:00:00,154.22,154.27,154.2,154.22,9801.0,131.397,131.4396,131.38,131.397,9801.0
2018-07-23 13:05:00,154.2,154.23,154.14,154.18,9019.0,131.38,131.4055,131.3288,131.3629,9019.0
2018-07-23 13:10:00,154.16,154.18,154.1,154.13,7403.0,131.3459,131.3629,131.2948,131.3203,7403.0
2018-07-23 13:15:00,154.14,154.14,154.02,154.08,3200.0,131.3288,131.3288,131.2266,131.2777,3200.0
2018-07-23 13:20:00,154.11,154.13,154.05,154.05,5019.0,131.3033,131.3203,131.2522,131.2522,5019.0
2018-07-23 13:25:00,154.05,154.05,153.94,153.99,5923.0,131.2522,131.2522,131.1584,131.201,5923.0
2018-07-23 13:30:00,154.0,154.05,153.99,154.03,6993.0,131.2096,131.2522,131.201,131.2351,6993.0
2018-07-23 13:35:00,154.04,154.09,154.02,154.09,6772.0,131.2436,131.2862,131.2266,131.2862,6772.0
2018-07-23 13:40:00,154.07,154.1,154.03,154.1,5129.0,131.2692,131.2948,131.2351,131.2948,5129.0
2018-07-23 13:45:00,154.11,154.12,154.04,154.08,7499.0,131.3033,131.3118,131.2436,131.2777,7499.0
2018-07-23 13:50:00,154.08,154.18,154.08,154.17,9234.0,131.2777,131.3629,131.2777,131.3544,9234.0
2018-07-23 13:55:00,154.16,154.24,154.15,154.22,9605.0,131.3459,131.414,131.3374,131.397,9605.0
2018-07-23 14:00:00,154.22,154.3,154.21,154.29,7775.0,131.397,131.4652,131.3885,131.4566,7775.0
2018-07-23 14:05:00,154.3,154.3,154.19,154.19,10183.0,131.4652,131.4652,131.3714,131.3714,10183.0
2018-07-23 14:10:00,154.19,154.29,154.15,154.29,15566.0,131.3714,131.4566,131.3374,131.4566,15566.0
2018-07-23 14:15:00,154.27,154.32,154.24,154.28,8845.0,131.4396,131.4822,131.414,131.4481,8845.0
2018-07-23 14:20:00,154.26,154.3,154.23,154.3,5600.0,131.4311,131.4652,131.4055,131.4652,5600.0
2018-07-23 14:25:00,154.3,154.31,154.23,154.26,6396.0,131.4652,131.4737,131.4055,131.4311,6396.0
2018-07-23 14:30:00,154.26,154.26,154.15,154.16,12652.0,131.4311,131.4311,131.3374,131.3459,12652.0
2018-07-23 14:35:00,154.16,154.2,154.08,154.16,7371.0,131.3459,131.38,131.2777,131.3459,7371.0
2018-07-23 14:40:00,154.16,154.25,154.1,154.21,4080.0,131.3459,131.4226,131.2948,131.3885,4080.0
2018-07-23 14:45:00,154.24,154.34,154.23,154.33,4590.0,131.414,131.4992,131.4055,131.4907,4590.0
2018-07-23 14:50:00,154.31,154.32,154.24,154.3,4599.0,131.4737,131.4822,131.414,131.4652,4599.0
2018-07-23 14:55:00,154.29,154.35,154.27,154.29,5742.0,131.4566,131.5078,131.4396,131.4566,5742.0
2018-07-23 15:00:00,154.29,154.32,154.24,154.27,5576.0,131.4566,131.4822,131.414,131.4396,5576.0
2018-07-23 15:05:00,154.23,154.24,154.2,154.23,2855.0,131.4055,131.414,131.38,131.4055,2855.0
2018-07-23 15:10:00,154.25,154.27,154.21,154.25,5131.0,131.4226,131.4396,131.3885,131.4226,5131.0
2018-07-23 15:15:00,154.26,154.26,154.07,154.07,5059.0,131.4311,131.4311,131.2692,131.2692,5059.0
2018-07-23 15:20:00,154.06,154.2,154.03,154.2,19775.0,131.2607,131.38,131.2351,131.38,19775.0
2018-07-23 15:25:00,154.2,154.21,154.16,154.19,9804.0,131.38,131.3885,131.3459,131.3714,9804.0
2018-07-23 15:30:00,154.19,154.22,154.19,154.2,14381.0,131.3714,131.397,131.3714,131.38,14381.0
2018-07-23 15:35:00,154.19,154.21,154.1,154.16,32024.0,131.3714,131.3885,131.2948,131.3459,32024.0
2018-07-23 15:40:00,154.17,154.18,154.0,154.0,25209.0,131.3544,131.3629,131.2096,131.2096,25209.0
2018-07-23 15:45:00,154.01,154.05,153.88,153.88,22197.0,131.2181,131.2522,131.1073,131.1073,22197.0
2018-07-23 15:50:00,153.89,153.99,153.8,153.8,23850.0,131.1158,131.201,131.0391,131.0391,23850.0
2018-07-23 15:55:00,153.81,153.88,153.7,153.87,50699.0,131.0477,131.1073,130.9539,131.0988,50699.0
2018-07-24 09:30:00,155.45,155.45,155.02,155.21,17134.0,132.445,132.445,132.0786,132.2405,17134.0
2018-07-24 09:35:00,155.21,155.35,155.02,155.25,10862.0,132.2405,132.3598,132.0786,132.2746,10862.0
2018-07-24 09:40:00,155.16,155.16,154.91,155.09,5694.0,132.1979,132.1979,131.9849,132.1382,5694.0
2018-07-24 09:45:00,155.17,155.27,155.03,155.18,14051.0,132.2064,132.2916,132.0871,132.2149,14051.0
2018-07-24 09:50:00,155.18,155.18,154.98,155.08,10786.0,132.2149,132.2149,132.0445,132.1297,10786.0
2018-07-24 09:55:00,155.04,155.23,154.95,155.13,9510.0,132.0956,132.2575,132.019,132.1723,9510.0
2018-07-24 10:00:00,155.12,155.26,155.0,155.22,8634.0,132.1638,132.2831,132.0616,132.249,8634.0
2018-07-24 10:05:00,155.27,155.29,154.96,154.97,26997.0,132.2916,132.3086,132.0275,132.036,26997.0
2018-07-24 10:10:00,154.99,155.14,154.91,155.0,25761.0,132.053,132.1808,131.9849,132.0616,25761.0
2018-07-24 10:15:00,155.06,155.36,154.93,155.29,38658.0,132.1127,132.3683,132.0019,132.3086,38658.0
2018-07-24 10:20:00,155.34,155.7,155.3,155.7,50938.0,132.3512,132.658,132.3172,132.658,50938.0
2018-07-24 10:25:00,155.72,155.89,155.66,155.72,11638.0,132.675,132.8199,132.6239,132.675,11638.0
2018-07-24 10:30:00,155.72,155.72,155.31,155.56,21015.0,132.675,132.675,132.3257,132.5387,21015.0
2018-07-24 10:35:00,155.56,155.63,155.43,155.5,42185.0,132.5387,132.5983,132.4279,132.4876,42185.0
2018-07-24 10:40:00,155.5,155.64,155.48,155.58,9980.0,132.4876,132.6068,132.4705,132.5557,9980.0
2018-07-24 10:45:00,155.65,155.96,155.61,155.96,19460.0,132.6154,132.8795,132.5813,132.8795,19460.0
2018-07-24 10:50:00,155.96,155.96,155.59,155.76,6243.0,132.8795,132.8795,132.5642,132.7091,6243.0
2018-07-24 10:55:00,155.76,156.0,155.72,156.0,12008.0,132.7091,132.9136,132.675,132.9136,12008.0
2018-07-24 11:00:00,155.98,156.03,155.61,155.61,11214.0,132.8965,132.9391,132.5813,132.5813,11214.0
2018-07-24 11:05:00,155.67,155.74,155.48,155.62,11681.0,132.6324,132.692,132.4705,132.5898,11681.0
2018-07-24 11:10:00,155.59,155.68,155.48,155.64,17350.0,132.5642,132.6409,132.4705,132.6068,17350.0
2018-07-24 11:15:00,155.6,155.76,155.53,155.67,15504.0,132.5728,132.7091,132.5131,132.6324,15504.0
2018-07-24 11:20:00,155.66,155.79,155.64,155.78,22445.0,132.6239,132.7346,132.6068,132.7261,22445.0
2018-07-24 11:25:00,155.78,155.83,155.66,155.75,23307.0,132.7261,132.7687,132.6239,132.7006,23307.0
2018-07-24 11:30:00,155.75,155.85,155.71,155.73,26594.0,132.7006,132.7858,132.6665,132.6835,26594.0
2018-07-24 11:35:00,155.71,155.71,155.28,155.54,22744.0,132.6665,132.6665,132.3001,132.5216,22744.0
2018-07-24 11:40:00,155.57,155.8,155.53,155.77,6785.0,132.5472,132.7432,132.5131,132.7176,6785.0
2018-07-24 11:45:00,155.82,156.0,155.8,155.91,12387.0,132.7602,132.9136,132.7432,132.8369,12387.0
2018-07-24 11:50:00,155.9,155.99,155.89,155.96,14391.0,132.8284,132.9051,132.8199,132.8795,14391.0
2018-07-24 11:55:00,155.95,156.12,155.89,156.11,8317.0,132.871,133.0158,132.8199,133.0073,8317.0
2018-07-24 12:00:00,156.12,156.14,155.92,155.93,74690.0,133.0158,133.0329,132.8454,132.8539,74690.0
2018-07-24 12:05:00,155.97,156.08,155.93,155.97,78798.0,132.888,132.9817,132.8539,132.888,78798.0
2018-07-24 12:10:00,156.0,156.18,156.0,156.12,99740.0,132.9136,133.0669,132.9136,133.0158,99740.0
2018-07-24 12:15:00,156.12,156.47,156.09,156.44,87045.0,133.0158,133.314,132.9903,133.2885,87045.0
2018-07-24 12:20:00,156.46,156.5,156.35,156.38,23654.0,133.3055,133.3396,133.2118,133.2373,23654.0
2018-07-24 12:25:00,156.36,156.37,156.13,156.16,26847.0,133.2203,133.2288,133.0243,133.0499,26847.0
2018-07-24 12:30:00,156.16,156.26,156.05,156.17,30225.0,133.0499,133.1351,132.9562,133.0584,30225.0
2018-07-24 12:35:00,156.2,156.22,155.74,155.83,30538.0,133.084,133.101,132.692,132.7687,30538.0
2018-07-24 12:40:00,155.84,155.84,155.44,155.67,20189.0,132.7772,132.7772,132.4364,132.6324,20189.0
2018-07-24 12:45:00,155.68,155.88,155.6,155.6,8825.0,132.6409,132.8113,132.5728,132.5728,8825.0
2018-07-24 12:50:00,155.59,155.6,155.3,155.33,14444.0,132.5642,132.5728,132.3172,132.3427,14444.0
2018-07-24 12:55:00,155.34,155.48,155.1,155.35,27690.0,132.3512,132.4705,132.1468,132.3598,27690.0
2018-07-24 13:00:00,155.37,155.69,155.37,155.61,14369.0,132.3768,132.6494,132.3768,132.5813,14369.0
2018-07-24 13:05:00,155.56,155.56,155.29,155.42,8839.0,132.5387,132.5387,132.3086,132.4194,8839.0
2018-07-24 13:10:00,155.43,155.44,155.16,155.16,8930.0,132.4279,132.4364,132.1979,132.1979,8930.0
2018-07-24 13:15:00,155.1,155.19,154.83,154.87,17323.0,132.1468,132.2234,131.9167,131.9508,17323.0
2018-07-24 13:20:00,154.86,155.07,154.86,155.07,7465.0,131.9423,132.1212,131.9423,132.1212,7465.0
2018-07-24 13:25:00,155.05,155.18,155.03,155.18,3254.0,132.1042,132.2149,132.0871,132.2149,3254.0
2018-07-24 13:30:00,155.16,155.27,155.06,155.2,9631.0,132.1979,132.2916,132.1127,132.232,9631.0
2018-07-24 13:35:00,155.2,155.2,154.9,155.01,7286.0,132.232,132.232,131.9764,132.0701,7286.0
2018-07-24 13:40:00,154.99,155.2,154.99,155.2,4300.0,132.053,132.232,132.053,132.232,4300.0
2018-07-24 13:45:00,155.16,155.44,155.06,155.44,6811.0,132.1979,132.4364,132.1127,132.4364,6811.0
2018-07-24 13:50:00,155.39,155.44,155.26,155.33,6073.0,132.3938,132.4364,132.2831,132.3427,6073.0
2018-07-24 13:55:00,155.34,155.51,155.34,155.5,7157.0,132.3512,132.4961,132.3512,132.4876,7157.0
2018-07-24 14:00:00,155.5,155.5,155.24,155.24,15294.0,132.4876,132.4876,132.266,132.266,15294.0
2018-07-24 14:05:00,155.21,155.22,155.01,155.11,9315.0,132.2405,132.249,132.0701,132.1553,9315.0
2018-07-24 14:10:00,155.11,155.17,154.97,155.02,6762.0,132.1553,132.2064,132.036,132.0786,6762.0
2018-07-24 14:15:00,155.01,155.15,154.94,155.15,5216.0,132.0701,132.1894,132.0104,132.1894,5216.0
2018-07-24 14:20:00,155.16,155.4,155.16,155.31,6129.0,132.1979,132.4024,132.1979,132.3257,6129.0
2018-07-24 14:25:00,155.34,155.42,155.3,155.39,6826.0,132.3512,132.4194,132.3172,132.3938,6826.0
2018-07-24 14:30:00,155.36,155.38,155.26,155.37,9651.0,132.3683,132.3853,132.2831,132.3768,9651.0
2018-07-24 14:35:00,155.35,155.39,155.17,155.18,7770.0,132.3598,132.3938,132.2064,132.2149,7770.0
2018-07-24 14:40:00,155.18,155.27,155.14,155.15,11376.0,132.2149,132.2916,132.1808,132.1894,11376.0
2018-07-24 14:45:00,155.18,155.28,155.16,155.21,11174.0,132.2149,132.3001,132.1979,132.2405,11174.0
2018-07-24 14:50:00,155.2,155.22,155.1,155.11,10078.0,132.232,132.249,132.1468,132.1553,10078.0
2018-07-24 14:55:00,155.09,155.09,154.96,154.99,13690.0,132.1382,132.1382,132.0275,132.053,13690.0
2018-07-24 15:00:00,154.96,155.12,154.94,155.06,8200.0,132.0275,132.1638,132.0104,132.1127,8200.0
2018-07-24 15:05:00,155.06,155.24,155.06,155.24,11513.0,132.1127,132.266,132.1127,132.266,11513.0
2018-07-24 15:10:00,155.23,155.25,155.12,155.21,9293.0,132.2575,132.2746,132.1638,132.2405,9293.0
2018-07-24 15:15:00,155.22,155.4,155.18,155.33,12340.0,132.249,132.4024,132.2149,132.3427,12340.0
2018-07-24 15:20:00,155.3,155.36,155.26,155.34,12037.0,132.3172,132.3683,132.2831,132.3512,12037.0
2018-07-24 15:25:00,155.33,155.36,155.2,155.25,17264.0,132.3427,132.3683,132.232,132.2746,17264.0
2018-07-24 15:30:00,155.23,155.4,155.19,155.38,13427.0,132.2575,132.4024,132.2234,132.3853,13427.0
2018-07-24 15:35:00,155.39,155.41,155.14,155.24,45320.0,132.3938,132.4109,132.1808,132.266,45320.0
2018-07-24 15:40:00,155.24,155.26,155.16,155.23,25930.0,132.266,132.2831,132.1979,132.2575,25930.0
2018-07-24 15:45:00,155.21,155.23,155.02,155.2,18942.0,132.2405,132.2575,132.0786,132.232,18942.0
2018-07-24 15:50:00,155.21,155.33,155.19,155.25,62476.0,132.2405,132.3427,132.2234,132.2746,62476.0
2018-07-24 15:55:00,155.25,155.4,155.2,155.29,81489.0,132.2746,132.4024,132.232,132.3086,81489.0
2018-07-25 09:30:00,155.29,155.72,155.29,155.68,13040.0,132.3086,132.675,132.3086,132.6409,13040.0
2018-07-25 09:35:00,155.71,155.73,155.39,155.39,2400.0,132.6665,132.6835,132.3938,132.3938,2400.0
2018-07-25 09:40:00,155.36,155.42,155.13,155.14,3351.0,132.3683,132.4194,132.1723,132.1808,3351.0
2018-07-25 09:45:00,155.15,155.46,155.08,155.28,5681.0,132.1894,132.4535,132.1297,132.3001,5681.0
2018-07-25 09:50:00,155.35,155.5,155.33,155.45,3456.0,132.3598,132.4876,132.3427,132.445,3456.0
2018-07-25 09:55:00,155.45,155.63,155.42,155.55,14693.0,132.445,132.5983,132.4194,132.5302,14693.0
2018-07-25 10:00:00,155.64,155.74,155.54,155.54,6193.0,132.6068,132.692,132.5216,132.5216,6193.0
2018-07-25 10:05:00,155.64,155.94,155.64,155.88,8600.0,132.6068,132.8625,132.6068,132.8113,8600.0
2018-07-25 10:10:00,155.84,156.17,155.82,156.04,43139.0,132.7772,133.0584,132.7602,132.9477,43139.0
2018-07-25 10:15:00,156.05,156.39,155.75,156.2,16325.0,132.9562,133.2459,132.7006,133.084,16325.0
2018-07-25 10:20:00,156.21,156.39,156.2,156.29,7120.0,133.0925,133.2459,133.084,133.1607,7120.0
2018-07-25 10:25:00,156.25,156.25,155.56,155.61,30557.0,133.1266,133.1266,132.5387,132.5813,30557.0
2018-07-25 10:30:00,155.61,155.98,155.36,155.98,28584.0,132.5813,132.8965,132.3683,132.8965,28584.0
2018-07-25 10:35:00,156.06,156.06,155.88,155.88,2281.0,132.9647,132.9647,132.8113,132.8113,2281.0
2018-07-25 10:40:00,155.91,155.97,155.61,155.69,9139.0,132.8369,132.888,132.5813,132.6494,9139.0
2018-07-25 10:45:00,155.67,155.79,155.46,155.46,7421.0,132.6324,132.7346,132.4535,132.4535,7421.0
2018-07-25 10:50:00,155.49,155.49,155.1,155.1,9398.0,132.479,132.479,132.1468,132.1468,9398.0
2018-07-25 10:55:00,155.1,155.2,154.98,154.98,4000.0,132.1468,132.232,132.0445,132.0445,4000.0
2018-07-25 11:00:00,155.02,155.21,155.0,155.21,10798.0,132.0786,132.2405,132.0616,132.2405,10798.0
2018-07-25 11:05:00,155.14,155.14,154.8,154.83,5066.0,132.1808,132.1808,131.8912,131.9167,5066.0
2018-07-25 11:10:00,154.8,154.81,154.6,154.6,7789.0,131.8912,131.8997,131.7208,131.7208,7789.0
2018-07-25 11:15:00,154.68,154.73,154.53,154.67,24249.0,131.7889,131.8315,131.6611,131.7804,24249.0
2018-07-25 11:20:00,154.72,154.78,154.56,154.66,15848.0,131.823,131.8741,131.6867,131.7719,15848.0
2018-07-25 11:25:00,154.66,154.83,154.63,154.68,6742.0,131.7719,131.9167,131.7463,131.7889,6742.0
2018-07-25 11:30:00,154.73,154.95,154.69,154.92,6758.0,131.8315,132.019,131.7974,131.9934,6758.0
2018-07-25 11:35:00,154.95,154.98,154.71,154.74,6956.0,132.019,132.0445,131.8145,131.84,6956.0
2018-07-25 11:40:00,154.79,154.83,154.72,154.79,5406.0,131.8826,131.9167,131.823,131.8826,5406.0
2018-07-25 11:45:00,154.83,155.07,154.8,154.86,10461.0,131.9167,132.1212,131.8912,131.9423,10461.0
2018-07-25 11:50:00,154.89,155.01,154.89,154.92,8272.0,131.9678,132.0701,131.9678,131.9934,8272.0
2018-07-25 11:55:00,154.98,155.05,154.93,154.95,7726.0,132.0445,132.1042,132.0019,132.019,7726.0
2018-07-25 12:00:00,154.95,155.01,154.88,154.92,8259.0,132.019,132.0701,131.9593,131.9934,8259.0
2018-07-25 12:05:00,154.92,154.95,154.88,154.91,5848.0,131.9934,132.019,131.9593,131.9849,5848.0
2018-07-25 12:10:00,154.91,155.1,154.91,155.1,5709.0,131.9849,132.1468,131.9849,132.1468,5709.0
2018-07-25 12:15:00,155.1,155.27,155.05,155.23,8231.0,132.1468,132.2916,132.1042,132.2575,8231.0
2018-07-25 12:20:00,155.26,155.43,155.26,155.43,7891.0,132.2831,132.4279,132.2831,132.4279,7891.0
2018-07-25 12:25:00,155.42,155.62,155.42,155.58,15384.0,132.4194,132.5898,132.4194,132.5557,15384.0
2018-07-25 12:30:00,155.6,155.71,155.58,155.67,23559.0,132.5728,132.6665,132.5557,132.6324,23559.0
2018-07-25 12:35:00,155.67,155.82,155.65,155.81,22740.0,132.6324,132.7602,132.6154,132.7517,22740.0
2018-07-25 12:40:00,155.81,155.89,155.76,155.86,10913.0,132.7517,132.8199,132.7091,132.7943,10913.0
2018-07-25 12:45:00,155.88,155.98,155.73,155.95,9852.0,132.8113,132.8965,132.6835,132.871,9852.0
2018-07-25 12:50:00,155.93,155.93,155.73,155.77,3917.0,132.8539,132.8539,132.6835,132.7176,3917.0
2018-07-25 12:55:00,155.73,155.82,155.73,155.75,5769.0,132.6835,132.7602,132.6835,132.7006,5769.0
2018-07-25 13:00:00,155.8,155.91,155.8,155.87,7939.0,132.7432,132.8369,132.7432,132.8028,7939.0
2018-07-25 13:05:00,155.89,155.91,155.77,155.8,5346.0,132.8199,132.8369,132.7176,132.7432,5346.0
2018-07-25 13:10:00,155.82,155.93,155.82,155.88,10488.0,132.7602,132.8539,132.7602,132.8113,10488.0
2018-07-25 13:15:00,155.87,155.94,155.8,155.81,6478.0,132.8028,132.8625,132.7432,132.7517,6478.0
2018-07-25 13:20:00,155.79,155.86,155.79,155.83,2500.0,132.7346,132.7943,132.7346,132.7687,2500.0
2018-07-25 13:25:00,155.85,155.9,155.82,155.83,7829.0,132.7858,132.8284,132.7602,132.7687,7829.0
2018-07-25 13:30:00,155.83,155.95,155.81,155.95,5255.0,132.7687,132.871,132.7517,132.871,5255.0
2018-07-25 13:35:00,155.96,156.05,155.93,155.95,10671.0,132.8795,132.9562,132.8539,132.871,10671.0
2018-07-25 13:40:00,155.98,156.06,155.87,155.87,11634.0,132.8965,132.9647,132.8028,132.8028,11634.0
2018-07-25 13:45:00,155.88,156.11,155.88,156.11,9209.0,132.8113,133.0073,132.8113,133.0073,9209.0
2018-07-25 13:50:00,156.09,156.17,156.06,156.16,5481.0,132.9903,133.0584,132.9647,133.0499,5481.0
2018-07-25 13:55:00,156.16,156.21,156.09,156.15,7822.0,133.0499,133.0925,132.9903,133.0414,7822.0
2018-07-25 14:00:00,156.1,156.31,156.09,156.3,10634.0,132.9988,133.1777,132.9903,133.1692,10634.0
2018-07-25 14:05:00,156.27,156.49,156.26,156.47,9502.0,133.1436,133.3311,133.1351,133.314,9502.0
2018-07-25 14:10:00,156.47,156.48,156.38,156.44,7642.0,133.314,133.3225,133.2373,133.2885,7642.0
2018-07-25 14:15:00,156.45,156.47,156.35,156.35,16233.0,133.297,133.314,133.2118,133.2118,16233.0
2018-07-25 14:20:00,156.36,156.43,156.33,156.42,10165.0,133.2203,133.2799,133.1947,133.2714,10165.0
2018-07-25 14:25:00,156.4,156.47,156.39,156.46,12476.0,133.2544,133.314,133.2459,133.3055,12476.0
2018-07-25 14:30:00,156.5,156.59,156.45,156.59,9009.0,133.3396,133.4163,133.297,133.4163,9009.0
2018-07-25 14:35:00,156.54,156.63,156.54,156.56,8526.0,133.3737,133.4503,133.3737,133.3907,8526.0
2018-07-25 14:40:00,156.59,156.59,156.39,156.49,12481.0,133.4163,133.4163,133.2459,133.3311,12481.0
2018-07-25 14:45:00,156.47,156.62,156.33,156.62,19611.0,133.314,133.4418,133.1947,133.4418,19611.0
2018-07-25 14:50:00,156.55,156.57,156.46,156.5,8113.0,133.3822,133.3992,133.3055,133.3396,8113.0
2018-07-25 14:55:00,156.52,156.52,156.2,156.21,7245.0,133.3566,133.3566,133.084,133.0925,7245.0
2018-07-25 15:00:00,156.21,156.32,156.2,156.31,15881.0,133.0925,133.1862,133.084,133.1777,15881.0
2018-07-25 15:05:00,156.31,156.39,156.15,156.27,28342.0,133.1777,133.2459,133.0414,133.1436,28342.0
2018-07-25 15:10:00,156.27,156.28,155.99,156.17,14021.0,133.1436,133.1521,132.9051,133.0584,14021.0
2018-07-25 15:15:00,156.18,156.24,156.15,156.19,6894.0,133.0669,133.1181,133.0414,133.0755,6894.0
2018-07-25 15:20:00,156.22,156.3,156.18,156.3,10025.0,133.101,133.1692,133.0669,133.1692,10025.0
2018-07-25 15:25:00,156.29,156.35,156.11,156.26,10672.0,133.1607,133.2118,133.0073,133.1351,10672.0
2018-07-25 15:30:00,156.28,156.28,156.1,156.17,12684.0,133.1521,133.1521,132.9988,133.0584,12684.0
2018-07-25 15:35:00,156.16,156.89,156.16,156.82,25221.0,133.0499,133.6719,133.0499,133.6122,25221.0
2018-07-25 15:40:00,156.85,157.13,156.68,157.01,20325.0,133.6378,133.8763,133.4929,133.7741,20325.0
2018-07-25 15:45:00,157.01,157.36,156.86,157.31,22981.0,133.7741,134.0723,133.6463,134.0297,22981.0
2018-07-25 15:50:00,157.36,157.47,157.07,157.23,47796.0,134.0723,134.166,133.8252,133.9615,47796.0
2018-07-25 15:55:00,157.24,157.35,156.38,157.17,87322.0,133.9701,134.0638,133.2373,133.9104,87322.0
2018-07-26 09:30:00,158.81,160.88,158.81,160.43,33558.0,135.3077,137.0714,135.3077,136.688,33558.0
2018-07-26 09:35:00,160.47,161.94,160.4,161.57,21700.0,136.7221,137.9745,136.6624,137.6593,21700.0
2018-07-26 09:40:00,161.77,161.93,160.8,161.16,21703.0,137.8297,137.966,137.0032,137.3099,21703.0
2018-07-26 09:45:00,160.98,161.55,160.8,160.91,29838.0,137.1566,137.6422,137.0032,137.0969,29838.0
2018-07-26 09:50:00,160.91,161.85,160.87,161.42,25444.0,137.0969,137.8978,137.0629,137.5315,25444.0
2018-07-26 09:55:00,161.51,161.63,160.77,161.38,27062.0,137.6081,137.7104,136.9777,137.4974,27062.0
2018-07-26 10:00:00,161.31,161.4,160.85,160.85,26468.0,137.4377,137.5144,137.0458,137.0458,26468.0
2018-07-26 10:05:00,160.76,161.12,160.68,160.91,16719.0,136.9691,137.2759,136.901,137.0969,16719.0
2018-07-26 10:10:00,160.88,160.99,159.88,159.89,43832.0,137.0714,137.1651,136.2194,136.2279,43832.0
2018-07-26 10:15:00,159.97,160.32,159.22,159.74,27100.0,136.2961,136.5943,135.657,136.1001,27100.0
2018-07-26 10:20:00,159.87,160.23,159.86,160.0,43051.0,136.2109,136.5176,136.2023,136.3216,43051.0
2018-07-26 10:25:00,160.08,160.62,159.99,160.59,15784.0,136.3898,136.8499,136.3131,136.8243,15784.0
2018-07-26 10:30:00,160.55,160.99,160.55,160.87,22601.0,136.7902,137.1651,136.7902,137.0629,22601.0
2018-07-26 10:35:00,160.88,161.66,160.84,161.6,30860.0,137.0714,137.7359,137.0373,137.6848,30860.0
2018-07-26 10:40:00,161.56,161.68,161.4,161.5,28430.0,137.6507,137.753,137.5144,137.5996,28430.0
2018-07-26 10:45:00,161.48,161.76,161.41,161.49,20625.0,137.5826,137.8211,137.5229,137.5911,20625.0
2018-07-26 10:50:00,161.49,161.91,161.42,161.91,9342.0,137.5911,137.949,137.5315,137.949,9342.0
2018-07-26 10:55:00,161.92,162.37,161.91,162.23,27467.0,137.9575,138.3409,137.949,138.2216,27467.0
2018-07-26 11:00:00,162.24,162.56,162.13,162.47,19144.0,138.2301,138.5028,138.1364,138.4261,19144.0
2018-07-26 11:05:00,162.52,162.65,161.79,162.03,18522.0,138.4687,138.5794,137.8467,138.0512,18522.0
2018-07-26 11:10:00,161.97,162.16,161.9,162.01,12025.0,138.0001,138.162,137.9404,138.0342,12025.0
2018-07-26 11:15:00,161.97,162.38,161.81,162.38,24186.0,138.0001,138.3494,137.8637,138.3494,24186.0
2018-07-26 11:20:00,162.3,162.59,162.29,162.47,9329.0,138.2812,138.5283,138.2727,138.4261,9329.0
2018-07-26 11:25:00,162.42,162.67,162.14,162.59,16934.0,138.3835,138.5965,138.1449,138.5283,16934.0
2018-07-26 11:30:00,162.61,162.88,162.4,162.72,19133.0,138.5454,138.7754,138.3664,138.6391,19133.0
2018-07-26 11:35:00,162.67,162.74,162.4,162.51,13022.0,138.5965,138.6561,138.3664,138.4602,13022.0
2018-07-26 11:40:00,162.5,162.96,162.42,162.83,26322.0,138.4516,138.8436,138.3835,138.7328,26322.0
2018-07-26 11:45:00,162.91,162.91,162.16,162.61,19885.0,138.801,138.801,138.162,138.5454,19885.0
2018-07-26 11:50:00,162.57,162.88,162.51,162.81,10318.0,138.5113,138.7754,138.4602,138.7158,10318.0
2018-07-26 11:55:00,162.78,162.78,161.74,161.74,18931.0,138.6902,138.6902,137.8041,137.8041,18931.0
2018-07-26 12:00:00,161.84,161.93,161.54,161.93,12803.0,137.8893,137.966,137.6337,137.966,12803.0
2018-07-26 12:05:00,161.93,161.97,161.11,161.16,13740.0,137.966,138.0001,137.2673,137.3099,13740.0
2018-07-26 12:10:00,161.24,161.66,161.24,161.43,15499.0,137.3781,137.7359,137.3781,137.54,15499.0
2018-07-26 12:15:00,161.43,161.55,161.23,161.35,7181.0,137.54,137.6422,137.3696,137.4718,7181.0
2018-07-26 12:20:00,161.34,161.36,161.1,161.29,8422.0,137.4633,137.4803,137.2588,137.4207,8422.0
2018-07-26 12:25:00,161.32,161.39,161.02,161.11,4623.0,137.4463,137.5059,137.1907,137.2673,4623.0
2018-07-26 12:30:00,161.08,161.08,160.86,160.99,9537.0,137.2418,137.2418,137.0543,137.1651,9537.0
2018-07-26 12:35:00,160.99,161.26,160.98,161.26,3500.0,137.1651,137.3951,137.1566,137.3951,3500.0
2018-07-26 12:40:00,161.3,161.39,160.91,160.91,8000.0,137.4292,137.5059,137.0969,137.0969,8000.0
2018-07-26 12:45:00,160.94,161.01,160.78,161.0,6700.0,137.1225,137.1821,136.9862,137.1736,6700.0
2018-07-26 12:50:00,161.0,161.14,160.95,160.99,8998.0,137.1736,137.2929,137.131,137.1651,8998.0
2018-07-26 12:55:00,161.03,161.34,161.02,161.22,8298.0,137.1992,137.4633,137.1907,137.3611,8298.0
2018-07-26 13:00:00,161.05,161.32,161.05,161.12,10465.0,137.2162,137.4463,137.2162,137.2759,10465.0
2018-07-26 13:05:00,161.17,161.28,161.07,161.18,6253.0,137.3185,137.4122,137.2333,137.327,6253.0
2018-07-26 13:10:00,161.2,161.32,161.15,161.22,3004.0,137.344,137.4463,137.3014,137.3611,3004.0
2018-07-26 13:15:00,161.22,161.34,161.06,161.19,14100.0,137.3611,137.4633,137.2247,137.3355,14100.0
2018-07-26 13:20:00,161.26,161.57,161.26,161.53,9752.0,137.3951,137.6593,137.3951,137.6252,9752.0
2018-07-26 13:25:00,161.56,161.64,161.49,161.64,17417.0,137.6507,137.7189,137.5911,137.7189,17417.0
2018-07-26 13:30:00,161.63,161.66,161.51,161.56,45608.0,137.7104,137.7359,137.6081,137.6507,45608.0
2018-07-26 13:35:00,161.52,161.69,161.41,161.69,11215.0,137.6167,137.7615,137.5229,137.7615,11215.0
2018-07-26 13:40:00,161.69,161.78,161.47,161.73,11713.0,137.7615,137.8382,137.5741,137.7956,11713.0
2018-07-26 13:45:00,161.64,161.78,161.48,161.74,7301.0,137.7189,137.8382,137.5826,137.8041,7301.0
2018-07-26 13:50:00,161.79,161.87,161.74,161.86,6847.0,137.8467,137.9149,137.8041,137.9064,6847.0
2018-07-26 13:55:00,161.81,161.96,161.81,161.87,7272.0,137.8637,137.9916,137.8637,137.9149,7272.0
2018-07-26 14:00:00,161.9,161.9,161.71,161.77,8860.0,137.9404,137.9404,137.7785,137.8297,8860.0
2018-07-26 14:05:00,161.76,161.97,161.76,161.88,7545.0,137.8211,138.0001,137.8211,137.9234,7545.0
2018-07-26 14:10:00,161.91,162.03,161.84,161.98,6650.0,137.949,138.0512,137.8893,138.0086,6650.0
2018-07-26 14:15:00,161.96,161.98,161.83,161.84,11508.0,137.9916,138.0086,137.8808,137.8893,11508.0
2018-07-26 14:20:00,161.81,161.83,161.6,161.81,9120.0,137.8637,137.8808,137.6848,137.8637,9120.0
2018-07-26 14:25:00,161.85,161.91,161.75,161.79,8611.0,137.8978,137.949,137.8126,137.8467,8611.0
2018-07-26 14:30:00,161.75,161.96,161.73,161.96,9138.0,137.8126,137.9916,137.7956,137.9916,9138.0
2018-07-26 14:35:00,161.96,162.3,161.95,162.23,18838.0,137.9916,138.2812,137.983,138.2216,18838.0
2018-07-26 14:40:00,162.26,162.46,162.24,162.45,15732.0,138.2472,138.4176,138.2301,138.409,15732.0
2018-07-26 14:45:00,162.42,162.48,162.33,162.42,7330.0,138.3835,138.4346,138.3068,138.3835,7330.0
2018-07-26 14:50:00,162.39,162.45,162.09,162.12,13887.0,138.3579,138.409,138.1023,138.1279,13887.0
2018-07-26 14:55:00,162.12,162.36,162.05,162.26,13721.0,138.1279,138.3324,138.0682,138.2472,13721.0
2018-07-26 15:00:00,162.26,162.26,161.56,161.68,18623.0,138.2472,138.2472,137.6507,137.753,18623.0
2018-07-26 15:05:00,161.65,161.65,161.28,161.28,12820.0,137.7274,137.7274,137.4122,137.4122,12820.0
2018-07-26 15:10:00,161.21,161.34,161.11,161.13,12409.0,137.3525,137.4633,137.2673,137.2844,12409.0
2018-07-26 15:15:00,161.19,161.32,161.17,161.22,10443.0,137.3355,137.4463,137.3185,137.3611,10443.0
2018-07-26 15:20:00,161.22,161.25,160.86,160.95,12389.0,137.3611,137.3866,137.0543,137.131,12389.0
2018-07-26 15:25:00,160.9,161.44,160.9,161.33,11418.0,137.0884,137.5485,137.0884,137.4548,11418.0
2018-07-26 15:30:00,161.43,161.46,161.18,161.41,11719.0,137.54,137.5655,137.327,137.5229,11719.0
2018-07-26 15:35:00,161.44,161.55,161.33,161.5,10824.0,137.5485,137.6422,137.4548,137.5996,10824.0
2018-07-26 15:40:00,161.52,161.53,161.29,161.29,14504.0,137.6167,137.6252,137.4207,137.4207,14504.0
2018-07-26 15:45:00,161.31,161.76,161.21,161.67,26925.0,137.4377,137.8211,137.3525,137.7445,26925.0
2018-07-26 15:50:00,161.67,161.67,161.46,161.49,31778.0,137.7445,137.7445,137.5655,137.5911,31778.0
2018-07-26 15:55:00,161.51,161.71,161.45,161.56,71332.0,137.6081,137.7785,137.557,137.6507,71332.0
2018-07-27 09:30:00,161.57,162.28,161.04,161.04,20348.0,137.6593,138.2642,137.2077,137.2077,20348.0
2018-07-27 09:35:00,161.22,161.56,160.75,160.95,13710.0,137.3611,137.6507,136.9606,137.131,13710.0
2018-07-27 09:40:00,160.95,161.11,160.58,160.89,7908.0,137.131,137.2673,136.8158,137.0799,7908.0
2018-07-27 09:45:00,160.99,161.16,160.63,161.05,6625.0,137.1651,137.3099,136.8584,137.2162,6625.0
2018-07-27 09:50:00,160.93,161.12,160.84,161.06,8630.0,137.114,137.2759,137.0373,137.2247,8630.0
2018-07-27 09:55:00,161.12,161.59,161.12,161.56,22287.0,137.2759,137.6763,137.2759,137.6507,22287.0
2018-07-27 10:00:00,161.51,162.02,161.5,161.74,10245.0,137.6081,138.0427,137.5996,137.8041,10245.0
2018-07-27 10:05:00,161.75,161.88,161.63,161.63,9152.0,137.8126,137.9234,137.7104,137.7104,9152.0
2018-07-27 10:10:00,161.6,161.74,161.36,161.36,9941.0,137.6848,137.8041,137.4803,137.4803,9941.0
2018-07-27 10:15:00,161.37,161.5,161.37,161.39,9704.0,137.4889,137.5996,137.4889,137.5059,9704.0
2018-07-27 10:20:00,161.39,161.49,161.39,161.46,8068.0,137.5059,137.5911,137.5059,137.5655,8068.0
2018-07-27 10:25:00,161.47,161.85,161.47,161.85,8397.0,137.5741,137.8978,137.5741,137.8978,8397.0
2018-07-27 10:30:00,161.8,162.37,161.79,162.37,12414.0,137.8552,138.3409,137.8467,138.3409,12414.0
2018-07-27 10:35:00,162.38,162.57,162.37,162.5,12616.0,138.3494,138.5113,138.3409,138.4516,12616.0
2018-07-27 10:40:00,162.48,162.6,162.41,162.51,8941.0,138.4346,138.5368,138.375,138.4602,8941.0
2018-07-27 10:45:00,162.4,162.46,162.29,162.31,7622.0,138.3664,138.4176,138.2727,138.2898,7622.0
2018-07-27 10:50:00,162.32,162.67,162.32,162.51,10200.0,138.2983,138.5965,138.2983,138.4602,10200.0
2018-07-27 10:55:00,162.53,162.57,162.43,162.57,10150.0,138.4772,138.5113,138.392,138.5113,10150.0
2018-07-27 11:00:00,162.55,162.56,162.18,162.27,18805.0,138.4942,138.5028,138.179,138.2557,18805.0
2018-07-27 11:05:00,162.09,162.14,161.64,161.68,14096.0,138.1023,138.1449,137.7189,137.753,14096.0
2018-07-27 11:10:00,161.68,161.75,161.19,161.19,32382.0,137.753,137.8126,137.3355,137.3355,32382.0
2018-07-27 11:15:00,161.16,161.38,161.03,161.38,11332.0,137.3099,137.4974,137.1992,137.4974,11332.0
2018-07-27 11:20:00,161.44,161.76,161.44,161.63,6694.0,137.5485,137.8211,137.5485,137.7104,6694.0
2018-07-27 11:25:00,161.62,161.62,161.44,161.44,6561.0,137.7019,137.7019,137.5485,137.5485,6561.0
2018-07-27 11:30:00,161.41,161.53,161.38,161.53,8857.0,137.5229,137.6252,137.4974,137.6252,8857.0
2018-07-27 11:35:00,161.56,161.78,161.53,161.78,4612.0,137.6507,137.8382,137.6252,137.8382,4612.0
2018-07-27 11:40:00,161.82,161.84,161.77,161.79,3310.0,137.8723,137.8893,137.8297,137.8467,3310.0
2018-07-27 11:45:00,161.77,161.95,161.75,161.95,5679.0,137.8297,137.983,137.8126,137.983,5679.0
2018-07-27 11:50:00,161.95,161.98,161.66,161.73,9568.0,137.983,138.0086,137.7359,137.7956,9568.0
2018-07-27 11:55:00,161.74,161.74,161.4,161.4,4690.0,137.8041,137.8041,137.5144,137.5144,4690.0
2018-07-27 12:00:00,161.3,161.31,161.18,161.27,4403.0,137.4292,137.4377,137.327,137.4037,4403.0
2018-07-27 12:05:00,161.29,161.41,161.23,161.35,4905.0,137.4207,137.5229,137.3696,137.4718,4905.0
2018-07-27 12:10:00,161.3,161.38,161.28,161.34,9780.0,137.4292,137.4974,137.4122,137.4633,9780.0
2018-07-27 12:15:00,161.36,161.43,161.15,161.22,14243.0,137.4803,137.54,137.3014,137.3611,14243.0
2018-07-27 12:20:00,161.23,161.28,161.2,161.23,5830.0,137.3696,137.4122,137.344,137.3696,5830.0
2018-07-27 12:25:00,161.22,161.37,161.17,161.34,6111.0,137.3611,137.4889,137.3185,137.4633,6111.0
2018-07-27 12:30:00,161.37,161.56,161.35,161.38,38511.0,137.4889,137.6507,137.4718,137.4974,38511.0
2018-07-27 12:35:00,161.38,161.38,161.02,161.02,11571.0,137.4974,137.4974,137.1907,137.1907,11571.0
2018-07-27 12:40:00,161.02,161.16,161.02,161.12,23120.0,137.1907,137.3099,137.1907,137.2759,23120.0
2018-07-27 12:45:00,161.12,161.12,160.99,160.99,2508.0,137.2759,137.2759,137.1651,137.1651,2508.0
2018-07-27 12:50:00,161.04,161.09,160.98,161.02,4229.0,137.2077,137.2503,137.1566,137.1907,4229.0
2018-07-27 12:55:00,161.05,161.05,160.83,160.83,4347.0,137.2162,137.2162,137.0288,137.0288,4347.0
2018-07-27 13:00:00,160.79,160.82,160.6,160.82,4440.0,136.9947,137.0203,136.8328,137.0203,4440.0
2018-07-27 13:05:00,160.88,161.03,160.88,160.91,4329.0,137.0714,137.1992,137.0714,137.0969,4329.0
2018-07-27 13:10:00,160.9,161.02,160.83,160.96,6397.0,137.0884,137.1907,137.0288,137.1395,6397.0
2018-07-27 13:15:00,161.0,161.06,160.91,161.06,12201.0,137.1736,137.2247,137.0969,137.2247,12201.0
2018-07-27 13:20:00,161.09,161.21,161.04,161.14,7259.0,137.2503,137.3525,137.2077,137.2929,7259.0
2018-07-27 13:25:00,161.19,161.3,161.14,161.26,4079.0,137.3355,137.4292,137.2929,137.3951,4079.0
2018-07-27 13:30:00,161.25,161.26,161.06,161.06,5600.0,137.3866,137.3951,137.2247,137.2247,5600.0
2018-07-27 13:35:00,161.11,161.21,161.01,161.21,7108.0,137.2673,137.3525,137.1821,137.3525,7108.0
2018-07-27 13:40:00,161.17,161.34,161.17,161.34,8405.0,137.3185,137.4633,137.3185,137.4633,8405.0
2018-07-27 13:45:00,161.37,161.39,161.32,161.38,5373.0,137.4889,137.5059,137.4463,137.4974,5373.0
2018-07-27 13:50:00,161.33,161.55,161.33,161.53,20976.0,137.4548,137.6422,137.4548,137.6252,20976.0
2018-07-27 13:55:00,161.45,161.46,161.24,161.24,7765.0,137.557,137.5655,137.3781,137.3781,7765.0
2018-07-27 14:00:00,161.26,161.32,161.2,161.2,7386.0,137.3951,137.4463,137.344,137.344,7386.0
2018-07-27 14:05:00,161.26,161.26,161.11,161.23,24784.0,137.3951,137.3951,137.2673,137.3696,24784.0
2018-07-27 14:10:00,161.24,161.35,161.21,161.35,7545.0,137.3781,137.4718,137.3525,137.4718,7545.0
2018-07-27 14:15:00,161.34,161.36,161.27,161.27,11723.0,137.4633,137.4803,137.4037,137.4037,11723.0
2018-07-27 14:20:00,161.3,161.38,161.3,161.35,8158.0,137.4292,137.4974,137.4292,137.4718,8158.0
2018-07-27 14:25:00,161.37,161.42,161.35,161.4,8750.0,137.4889,137.5315,137.4718,137.5144,8750.0
2018-07-27 14:30:00,161.41,161.42,161.2,161.4,7060.0,137.5229,137.5315,137.344,137.5144,7060.0
2018-07-27 14:35:00,161.35,161.37,161.19,161.21,3418.0,137.4718,137.4889,137.3355,137.3525,3418.0
2018-07-27 14:40:00,161.18,161.28,161.16,161.17,4462.0,137.327,137.4122,137.3099,137.3185,4462.0
2018-07-27 14:45:00,161.16,161.29,161.16,161.24,2387.0,137.3099,137.4207,137.3099,137.3781,2387.0
2018-07-27 14:50:00,161.29,161.39,161.27,161.39,2456.0,137.4207,137.5059,137.4037,137.5059,2456.0
2018-07-27 14:55:00,161.39,161.39,161.19,161.26,5262.0,137.5059,137.5059,137.3355,137.3951,5262.0
2018-07-27 15:00:00,161.28,161.51,161.28,161.51,4080.0,137.4122,137.6081,137.4122,137.6081,4080.0
2018-07-27 15:05:00,161.47,161.59,161.47,161.53,5220.0,137.5741,137.6763,137.5741,137.6252,5220.0
2018-07-27 15:10:00,161.51,161.6,161.49,161.55,2615.0,137.6081,137.6848,137.5911,137.6422,2615.0
2018-07-27 15:15:00,161.57,161.6,161.47,161.53,5826.0,137.6593,137.6848,137.5741,137.6252,5826.0
2018-07-27 15:20:00,161.48,161.54,161.45,161.54,6490.0,137.5826,137.6337,137.557,137.6337,6490.0
2018-07-27 15:25:00,161.55,161.56,161.31,161.36,11138.0,137.6422,137.6507,137.4377,137.4803,11138.0
2018-07-27 15:30:00,161.36,161.55,161.35,161.54,8131.0,137.4803,137.6422,137.4718,137.6337,8131.0
2018-07-27 15:35:00,161.53,161.53,161.35,161.39,9160.0,137.6252,137.6252,137.4718,137.5059,9160.0
2018-07-27 15:40:00,161.37,161.46,161.34,161.37,23549.0,137.4889,137.5655,137.4633,137.4889,23549.0
2018-07-27 15:45:00,161.39,161.44,161.29,161.35,14873.0,137.5059,137.5485,137.4207,137.4718,14873.0
2018-07-27 15:50:00,161.33,161.46,161.31,161.32,20216.0,137.4548,137.5655,137.4377,137.4463,20216.0
2018-07-27 15:55:00,161.32,161.44,161.21,161.24,88284.0,137.4463,137.5485,137.3525,137.3781,88284.0
2018-07-30 09:30:00,161.78,162.31,161.73,162.16,14136.0,137.8382,138.2898,137.7956,138.162,14136.0
2018-07-30 09:35:00,161.54,162.24,161.53,162.24,9447.0,137.6337,138.2301,137.6252,138.2301,9447.0
2018-07-30 09:40:00,162.21,162.83,162.08,162.82,5176.0,138.2046,138.7328,138.0938,138.7243,5176.0
2018-07-30 09:45:00,162.9,162.91,162.66,162.81,6322.0,138.7924,138.801,138.588,138.7158,6322.0
2018-07-30 09:50:00,162.68,162.8,162.58,162.58,5172.0,138.605,138.7072,138.5198,138.5198,5172.0
2018-07-30 09:55:00,162.68,162.81,162.61,162.7,6496.0,138.605,138.7158,138.5454,138.622,6496.0
2018-07-30 10:00:00,162.78,162.86,162.64,162.64,9631.0,138.6902,138.7584,138.5709,138.5709,9631.0
2018-07-30 10:05:00,162.68,162.83,162.38,162.53,9876.0,138.605,138.7328,138.3494,138.4772,9876.0
2018-07-30 10:10:00,162.53,162.62,162.48,162.59,5783.0,138.4772,138.5539,138.4346,138.5283,5783.0
2018-07-30 10:15:00,162.57,163.2,162.54,163.1,13551.0,138.5113,139.048,138.4857,138.9628,13551.0
2018-07-30 10:20:00,163.2,163.46,163.1,163.19,20800.0,139.048,139.2696,138.9628,139.0395,20800.0
2018-07-30 10:25:00,163.12,163.63,163.11,163.58,8126.0,138.9799,139.4144,138.9714,139.3718,8126.0
2018-07-30 10:30:00,163.65,163.65,163.25,163.25,4601.0,139.4314,139.4314,139.0906,139.0906,4601.0
2018-07-30 10:35:00,163.25,163.25,162.87,162.87,4952.0,139.0906,139.0906,138.7669,138.7669,4952.0
2018-07-30 10:40:00,162.7,162.81,162.58,162.79,4727.0,138.622,138.7158,138.5198,138.6987,4727.0
2018-07-30 10:45:00,162.77,162.85,162.66,162.67,5762.0,138.6817,138.7498,138.588,138.5965,5762.0
2018-07-30 10:50:00,162.67,162.91,162.64,162.84,6787.0,138.5965,138.801,138.5709,138.7413,6787.0
2018-07-30 10:55:00,162.8,163.0,162.67,162.88,6050.0,138.7072,138.8776,138.5965,138.7754,6050.0
2018-07-30 11:00:00,162.88,162.92,162.76,162.81,5816.0,138.7754,138.8095,138.6732,138.7158,5816.0
2018-07-30 11:05:00,162.88,162.92,162.76,162.77,3600.0,138.7754,138.8095,138.6732,138.6817,3600.0
2018-07-30 11:10:00,162.75,162.78,162.65,162.78,4300.0,138.6646,138.6902,138.5794,138.6902,4300.0
2018-07-30 11:15:00,162.74,162.83,162.71,162.72,6131.0,138.6561,138.7328,138.6306,138.6391,6131.0
2018-07-30 11:20:00,162.74,163.03,162.7,163.03,2944.0,138.6561,138.9032,138.622,138.9032,2944.0
2018-07-30 11:25:00,162.99,163.04,162.81,163.0,6295.0,138.8691,138.9117,138.7158,138.8776,6295.0
2018-07-30 11:30:00,163.0,163.19,162.83,162.91,9207.0,138.8776,139.0395,138.7328,138.801,9207.0
2018-07-30 11:35:00,162.89,163.03,162.82,162.96,7225.0,138.7839,138.9032,138.7243,138.8436,7225.0
2018-07-30 11:40:00,162.96,163.0,162.82,162.82,4345.0,138.8436,138.8776,138.7243,138.7243,4345.0
2018-07-30 11:45:00,162.82,163.0,162.8,162.91,8201.0,138.7243,138.8776,138.7072,138.801,8201.0
2018-07-30 11:50:00,162.89,162.96,162.89,162.96,2717.0,138.7839,138.8436,138.7839,138.8436,2717.0
2018-07-30 11:55:00,162.96,163.15,162.78,162.83,32497.0,138.8436,139.0054,138.6902,138.7328,32497.0
2018-07-30 12:00:00,162.79,162.79,162.45,162.54,6947.0,138.6987,138.6987,138.409,138.4857,6947.0
2018-07-30 12:05:00,162.5,162.67,162.5,162.67,3700.0,138.4516,138.5965,138.4516,138.5965,3700.0
2018-07-30 12:10:00,162.65,162.66,162.51,162.51,3655.0,138.5794,138.588,138.4602,138.4602,3655.0
2018-07-30 12:15:00,162.48,162.54,162.37,162.49,4799.0,138.4346,138.4857,138.3409,138.4431,4799.0
2018-07-30 12:20:00,162.47,162.47,162.23,162.33,2929.0,138.4261,138.4261,138.2216,138.3068,2929.0
2018-07-30 12:25:00,162.39,162.5,162.31,162.36,5586.0,138.3579,138.4516,138.2898,138.3324,5586.0
2018-07-30 12:30:00,162.33,162.37,162.28,162.28,4904.0,138.3068,138.3409,138.2642,138.2642,4904.0
2018-07-30 12:35:00,162.29,162.33,162.28,162.31,2150.0,138.2727,138.3068,138.2642,138.2898,2150.0
2018-07-30 12:40:00,162.25,162.38,162.24,162.36,2536.0,138.2386,138.3494,138.2301,138.3324,2536.0
2018-07-30 12:45:00,162.38,162.43,162.05,162.06,11258.0,138.3494,138.392,138.0682,138.0768,11258.0
2018-07-30 12:50:00,162.03,162.07,162.0,162.07,8384.0,138.0512,138.0853,138.0256,138.0853,8384.0
2018-07-30 12:55:00,162.04,162.19,162.03,162.14,7144.0,138.0597,138.1875,138.0512,138.1449,7144.0
2018-07-30 13:00:00,162.13,162.13,161.99,161.99,2807.0,138.1364,138.1364,138.0171,138.0171,2807.0
2018-07-30 13:05:00,161.94,162.02,161.89,161.98,5528.0,137.9745,138.0427,137.9319,138.0086,5528.0
2018-07-30 13:10:00,162.02,162.02,161.84,162.0,4362.0,138.0427,138.0427,137.8893,138.0256,4362.0
2018-07-30 13:15:00,162.02,162.04,161.99,162.0,1900.0,138.0427,138.0597,138.0171,138.0256,1900.0
2018-07-30 13:20:00,162.04,162.14,162.01,162.11,6793.0,138.0597,138.1449,138.0342,138.1194,6793.0
2018-07-30 13:25:00,162.08,162.49,161.98,162.27,17757.0,138.0938,138.4431,138.0086,138.2557,17757.0
2018-07-30 13:30:00,162.23,162.52,162.23,162.46,5575.0,138.2216,138.4687,138.2216,138.4176,5575.0
2018-07-30 13:35:00,162.49,162.54,162.43,162.49,10802.0,138.4431,138.4857,138.392,138.4431,10802.0
2018-07-30 13:40:00,162.46,162.51,162.4,162.5,8159.0,138.4176,138.4602,138.3664,138.4516,8159.0
2018-07-30 13:45:00,162.48,162.51,162.27,162.27,5606.0,138.4346,138.4602,138.2557,138.2557,5606.0
2018-07-30 13:50:00,162.2,162.3,162.2,162.22,4810.0,138.196,138.2812,138.196,138.2131,4810.0
2018-07-30 13:55:00,162.19,162.23,162.14,162.18,4666.0,138.1875,138.2216,138.1449,138.179,4666.0
2018-07-30 14:00:00,162.2,162.2,162.09,162.12,4382.0,138.196,138.196,138.1023,138.1279,4382.0
2018-07-30 14:05:00,162.13,162.13,162.05,162.06,4519.0,138.1364,138.1364,138.0682,138.0768,4519.0
2018-07-30 14:10:00,162.07,162.12,161.94,161.99,6287.0,138.0853,138.1279,137.9745,138.0171,6287.0
2018-07-30 14:15:00,162.0,162.0,161.92,161.96,6916.0,138.0256,138.0256,137.9575,137.9916,6916.0
2018-07-30 14:20:00,161.93,161.94,161.79,161.82,7929.0,137.966,137.9745,137.8467,137.8723,7929.0
2018-07-30 14:25:00,161.81,161.87,161.74,161.74,7939.0,137.8637,137.9149,137.8041,137.8041,7939.0
2018-07-30 14:30:00,161.76,161.79,161.67,161.71,7845.0,137.8211,137.8467,137.7445,137.7785,7845.0
2018-07-30 14:35:00,161.75,161.85,161.57,161.57,6542.0,137.8126,137.8978,137.6593,137.6593,6542.0
2018-07-30 14:40:00,161.6,161.62,161.53,161.53,5507.0,137.6848,137.7019,137.6252,137.6252,5507.0
2018-07-30 14:45:00,161.52,161.63,161.5,161.62,4172.0,137.6167,137.7104,137.5996,137.7019,4172.0
2018-07-30 14:50:00,161.62,161.69,161.5,161.51,7278.0,137.7019,137.7615,137.5996,137.6081,7278.0
2018-07-30 14:55:00,161.53,161.66,161.45,161.46,11243.0,137.6252,137.7359,137.557,137.5655,11243.0
2018-07-30 15:00:00,161.46,161.55,161.41,161.49,7125.0,137.5655,137.6422,137.5229,137.5911,7125.0
2018-07-30 15:05:00,161.48,161.66,161.48,161.53,9319.0,137.5826,137.7359,137.5826,137.6252,9319.0
2018-07-30 15:10:00,161.5,161.53,161.34,161.4,10260.0,137.5996,137.6252,137.4633,137.5144,10260.0
2018-07-30 15:15:00,161.4,161.42,161.29,161.29,8073.0,137.5144,137.5315,137.4207,137.4207,8073.0
2018-07-30 15:20:00,161.27,161.37,161.24,161.26,8147.0,137.4037,137.4889,137.3781,137.3951,8147.0
2018-07-30 15:25:00,161.26,161.34,161.17,161.17,20834.0,137.3951,137.4633,137.3185,137.3185,20834.0
2018-07-30 15:30:00,161.18,161.28,161.04,161.24,15825.0,137.327,137.4122,137.2077,137.3781,15825.0
2018-07-30 15:35:00,161.24,161.25,161.03,161.13,13427.0,137.3781,137.3866,137.1992,137.2844,13427.0
2018-07-30 15:40:00,161.13,161.18,161.06,161.16,18192.0,137.2844,137.327,137.2247,137.3099,18192.0
2018-07-30 15:45:00,161.13,161.17,160.98,160.98,15352.0,137.2844,137.3185,137.1566,137.1566,15352.0
2018-07-30 15:50:00,160.98,161.27,160.96,161.13,35279.0,137.1566,137.4037,137.1395,137.2844,35279.0
2018-07-30 15:55:00,161.15,161.3,161.08,161.25,63209.0,137.3014,137.4292,137.2418,137.3866,63209.0
2018-07-31 09:30:00,161.5,162.2,161.3,162.09,27976.0,137.5996,138.196,137.4292,138.1023,27976.0
2018-07-31 09:35:00,162.08,162.59,162.08,162.5,12008.0,138.0938,138.5283,138.0938,138.4516,12008.0
2018-07-31 09:40:00,162.66,162.69,162.1,162.69,20845.0,138.588,138.6135,138.1108,138.6135,20845.0
2018-07-31 09:45:00,162.68,163.25,162.47,163.15,21892.0,138.605,139.0906,138.4261,139.0054,21892.0
2018-07-31 09:50:00,163.14,163.41,163.07,163.38,21650.0,138.9969,139.227,138.9373,139.2014,21650.0
2018-07-31 09:55:00,163.42,163.46,163.25,163.42,21569.0,139.2355,139.2696,139.0906,139.2355,21569.0
2018-07-31 10:00:00,163.36,163.78,163.35,163.78,24220.0,139.1844,139.5422,139.1758,139.5422,24220.0
2018-07-31 10:05:00,163.73,163.98,163.65,163.97,14512.0,139.4996,139.7126,139.4314,139.7041,14512.0
2018-07-31 10:10:00,164.0,164.34,163.96,164.3,27667.0,139.7297,140.0193,139.6956,139.9853,27667.0
2018-07-31 10:15:00,164.31,164.32,164.02,164.11,11312.0,139.9938,140.0023,139.7467,139.8234,11312.0
2018-07-31 10:20:00,164.14,164.25,164.01,164.04,7707.0,139.8489,139.9427,139.7382,139.7637,7707.0
2018-07-31 10:25:00,163.94,163.98,163.69,163.89,10786.0,139.6785,139.7126,139.4655,139.6359,10786.0
2018-07-31 10:30:00,163.82,163.91,163.76,163.84,7234.0,139.5763,139.653,139.5252,139.5933,7234.0
2018-07-31 10:35:00,163.87,163.87,163.62,163.63,2225.0,139.6189,139.6189,139.4059,139.4144,2225.0
2018-07-31 10:40:00,163.63,163.7,163.52,163.66,10450.0,139.4144,139.474,139.3207,139.44,10450.0
2018-07-31 10:45:00,163.72,163.83,163.68,163.73,9120.0,139.4911,139.5848,139.457,139.4996,9120.0
2018-07-31 10:50:00,163.7,163.85,163.55,163.84,5210.0,139.474,139.6019,139.3462,139.5933,5210.0
2018-07-31 10:55:00,163.84,164.0,163.69,163.76,7498.0,139.5933,139.7297,139.4655,139.5252,7498.0
2018-07-31 11:00:00,163.75,163.85,163.7,163.75,2521.0,139.5166,139.6019,139.474,139.5166,2521.0
2018-07-31 11:05:00,163.75,163.82,163.7,163.77,9600.0,139.5166,139.5763,139.474,139.5337,9600.0
2018-07-31 11:10:00,163.72,163.87,163.7,163.87,4100.0,139.4911,139.6189,139.474,139.6189,4100.0
2018-07-31 11:15:00,163.92,163.93,163.72,163.75,5470.0,139.6615,139.67,139.4911,139.5166,5470.0
2018-07-31 11:20:00,163.73,163.81,163.67,163.77,3662.0,139.4996,139.5678,139.4485,139.5337,3662.0
2018-07-31 11:25:00,163.77,163.95,163.77,163.92,5567.0,139.5337,139.6871,139.5337,139.6615,5567.0
2018-07-31 11:30:00,163.99,164.02,163.92,163.94,15489.0,139.7211,139.7467,139.6615,139.6785,15489.0
2018-07-31 11:35:00,163.97,164.04,163.89,164.01,5024.0,139.7041,139.7637,139.6359,139.7382,5024.0
2018-07-31 11:40:00,164.03,164.13,163.94,164.13,7170.0,139.7552,139.8404,139.6785,139.8404,7170.0
2018-07-31 11:45:00,164.14,164.6,164.12,164.52,12072.0,139.8489,140.2409,139.8319,140.1727,12072.0
2018-07-31 11:50:00,164.55,164.62,164.5,164.61,7492.0,140.1983,140.2579,140.1557,140.2494,7492.0
2018-07-31 11:55:00,164.57,164.64,164.46,164.48,9545.0,140.2153,140.2749,140.1216,140.1386,9545.0
2018-07-31 12:00:00,164.46,164.46,164.23,164.26,2960.0,140.1216,140.1216,139.9256,139.9512,2960.0
2018-07-31 12:05:00,164.22,164.33,164.21,164.28,4998.0,139.9171,140.0108,139.9086,139.9682,4998.0
2018-07-31 12:10:00,164.27,164.46,164.27,164.46,4000.0,139.9597,140.1216,139.9597,140.1216,4000.0
2018-07-31 12:15:00,164.41,164.45,164.39,164.43,3772.0,140.079,140.1131,140.0619,140.096,3772.0
2018-07-31 12:20:00,164.44,164.47,164.37,164.41,3412.0,140.1045,140.1301,140.0449,140.079,3412.0
2018-07-31 12:25:00,164.41,164.46,164.37,164.41,2800.0,140.079,140.1216,140.0449,140.079,2800.0
2018-07-31 12:30:00,164.4,164.51,164.35,164.5,8038.0,140.0705,140.1642,140.0279,140.1557,8038.0
2018-07-31 12:35:00,164.51,164.68,164.51,164.65,11868.0,140.1642,140.309,140.1642,140.2835,11868.0
2018-07-31 12:40:00,164.69,164.84,164.69,164.8,36684.0,140.3175,140.4453,140.3175,140.4113,36684.0
2018-07-31 12:45:00,164.79,164.86,164.77,164.85,10649.0,140.4027,140.4624,140.3857,140.4539,10649.0
2018-07-31 12:50:00,164.86,164.87,164.77,164.78,3050.0,140.4624,140.4709,140.3857,140.3942,3050.0
2018-07-31 12:55:00,164.77,164.9,164.72,164.84,20084.0,140.3857,140.4965,140.3431,140.4453,20084.0
2018-07-31 13:00:00,164.86,164.93,164.84,164.93,11495.0,140.4624,140.522,140.4453,140.522,11495.0
2018-07-31 13:05:00,164.91,165.09,164.91,165.08,15762.0,140.505,140.6583,140.505,140.6498,15762.0
2018-07-31 13:10:00,165.07,165.07,164.72,164.72,7032.0,140.6413,140.6413,140.3431,140.3431,7032.0
2018-07-31 13:15:00,164.73,164.87,164.72,164.87,8215.0,140.3516,140.4709,140.3431,140.4709,8215.0
2018-07-31 13:20:00,164.81,164.85,164.66,164.84,11182.0,140.4198,140.4539,140.292,140.4453,11182.0
2018-07-31 13:25:00,164.84,164.86,164.57,164.74,64253.0,140.4453,140.4624,140.2153,140.3601,64253.0
2018-07-31 13:30:00,164.77,164.93,164.66,164.78,48983.0,140.3857,140.522,140.292,140.3942,48983.0
2018-07-31 13:35:00,164.76,164.9,164.74,164.81,11812.0,140.3772,140.4965,140.3601,140.4198,11812.0
2018-07-31 13:40:00,164.82,164.85,164.73,164.77,7582.0,140.4283,140.4539,140.3516,140.3857,7582.0
2018-07-31 13:45:00,164.8,164.81,164.68,164.76,6251.0,140.4113,140.4198,140.309,140.3772,6251.0
2018-07-31 13:50:00,164.74,164.82,164.73,164.79,6027.0,140.3601,140.4283,140.3516,140.4027,6027.0
2018-07-31 13:55:00,164.79,164.82,164.72,164.76,8080.0,140.4027,140.4283,140.3431,140.3772,8080.0
2018-07-31 14:00:00,164.79,164.85,164.7,164.72,7291.0,140.4027,140.4539,140.3261,140.3431,7291.0
2018-07-31 14:05:00,164.7,164.76,164.62,164.62,10714.0,140.3261,140.3772,140.2579,140.2579,10714.0
2018-07-31 14:10:00,164.63,164.66,164.37,164.37,17404.0,140.2664,140.292,140.0449,140.0449,17404.0
2018-07-31 14:15:00,164.37,164.37,164.19,164.3,4498.0,140.0449,140.0449,139.8915,139.9853,4498.0
2018-07-31 14:20:00,164.29,164.29,164.1,164.1,7107.0,139.9767,139.9767,139.8149,139.8149,7107.0
2018-07-31 14:25:00,164.13,164.14,164.05,164.1,4360.0,139.8404,139.8489,139.7723,139.8149,4360.0
2018-07-31 14:30:00,164.08,164.19,164.08,164.19,4481.0,139.7978,139.8915,139.7978,139.8915,4481.0
2018-07-31 14:35:00,164.21,164.29,164.19,164.27,6391.0,139.9086,139.9767,139.8915,139.9597,6391.0
2018-07-31 14:40:00,164.24,164.31,164.23,164.3,5766.0,139.9341,139.9938,139.9256,139.9853,5766.0
2018-07-31 14:45:00,164.31,164.37,164.26,164.37,5313.0,139.9938,140.0449,139.9512,140.0449,5313.0
2018-07-31 14:50:00,164.38,164.47,164.36,164.38,19610.0,140.0534,140.1301,140.0364,140.0534,19610.0
2018-07-31 14:55:00,164.38,164.41,164.36,164.37,15520.0,140.0534,140.079,140.0364,140.0449,15520.0
2018-07-31 15:00:00,164.36,164.36,164.13,164.24,10900.0,140.0364,140.0364,139.8404,139.9341,10900.0
2018-07-31 15:05:00,164.25,164.25,164.14,164.17,8290.0,139.9427,139.9427,139.8489,139.8745,8290.0
2018-07-31 15:10:00,164.16,164.28,164.16,164.28,7967.0,139.866,139.9682,139.866,139.9682,7967.0
2018-07-31 15:15:00,164.28,164.29,164.09,164.15,6835.0,139.9682,139.9767,139.8063,139.8575,6835.0
2018-07-31 15:20:00,164.14,164.19,164.06,164.17,9358.0,139.8489,139.8915,139.7808,139.8745,9358.0
2018-07-31 15:25:00,164.19,164.19,164.1,164.11,26372.0,139.8915,139.8915,139.8149,139.8234,26372.0
2018-07-31 15:30:00,164.12,164.39,164.12,164.35,14846.0,139.8319,140.0619,139.8319,140.0279,14846.0
2018-07-31 15:35:00,164.33,164.37,164.25,164.36,11702.0,140.0108,140.0449,139.9427,140.0364,11702.0
2018-07-31 15:40:00,164.36,164.37,164.26,164.31,14301.0,140.0364,140.0449,139.9512,139.9938,14301.0
2018-07-31 15:45:00,164.37,164.39,164.06,164.13,22648.0,140.0449,140.0619,139.7808,139.8404,22648.0
2018-07-31 15:50:00,164.14,164.17,164.08,164.14,27464.0,139.8489,139.8745,139.7978,139.8489,27464.0
2018-07-31 15:55:00,164.15,164.23,164.12,164.16,60622.0,139.8575,139.9256,139.8319,139.866,60622.0
2018-08-01 09:30:00,163.93,164.11,163.3,163.95,26423.0,139.67,139.8234,139.1332,139.6871,26423.0
2018-08-01 09:35:00,163.84,164.06,163.78,163.92,4506.0,139.5933,139.7808,139.5422,139.6615,4506.0
2018-08-01 09:40:00,163.92,163.92,163.57,163.57,4558.0,139.6615,139.6615,139.3633,139.3633,4558.0
2018-08-01 09:45:00,163.57,163.57,163.22,163.35,9255.0,139.3633,139.3633,139.0651,139.1758,9255.0
2018-08-01 09:50:00,163.39,163.39,163.07,163.07,8084.0,139.2099,139.2099,138.9373,138.9373,8084.0
2018-08-01 09:55:00,163.17,163.65,163.17,163.64,7694.0,139.0225,139.4314,139.0225,139.4229,7694.0
2018-08-01 10:00:00,163.61,163.61,163.43,163.55,7169.0,139.3974,139.3974,139.244,139.3462,7169.0
2018-08-01 10:05:00,163.59,163.75,163.57,163.72,4140.0,139.3803,139.5166,139.3633,139.4911,4140.0
2018-08-01 10:10:00,163.68,163.7,163.59,163.67,1284.0,139.457,139.474,139.3803,139.4485,1284.0
2018-08-01 10:15:00,163.66,163.68,163.43,163.45,6819.0,139.44,139.457,139.244,139.261,6819.0
2018-08-01 10:20:00,163.45,163.45,163.09,163.09,6672.0,139.261,139.261,138.9543,138.9543,6672.0
2018-08-01 10:25:00,163.1,163.26,163.1,163.18,5713.0,138.9628,139.0992,138.9628,139.031,5713.0
2018-08-01 10:30:00,163.14,163.23,163.09,163.2,5928.0,138.9969,139.0736,138.9543,139.048,5928.0
2018-08-01 10:35:00,163.2,163.2,163.05,163.15,3604.0,139.048,139.048,138.9202,139.0054,3604.0
2018-08-01 10:40:00,163.11,163.11,162.82,162.82,5882.0,138.9714,138.9714,138.7243,138.7243,5882.0
2018-08-01 10:45:00,162.84,163.0,162.83,162.83,11069.0,138.7413,138.8776,138.7328,138.7328,11069.0
2018-08-01 10:50:00,162.83,162.86,162.58,162.81,4400.0,138.7328,138.7584,138.5198,138.7158,4400.0
2018-08-01 10:55:00,162.84,163.03,162.81,163.03,4885.0,138.7413,138.9032,138.7158,138.9032,4885.0
2018-08-01 11:00:00,163.06,163.11,162.93,163.06,32680.0,138.9288,138.9714,138.818,138.9288,32680.0
2018-08-01 11:05:00,163.07,163.1,162.99,163.08,5333.0,138.9373,138.9628,138.8691,138.9458,5333.0
2018-08-01 11:10:00,163.03,163.04,162.77,162.78,2738.0,138.9032,138.9117,138.6817,138.6902,2738.0
2018-08-01 11:15:00,162.85,163.01,162.84,162.99,3534.0,138.7498,138.8862,138.7413,138.8691,3534.0
2018-08-01 11:20:00,162.99,163.07,162.79,162.84,3100.0,138.8691,138.9373,138.6987,138.7413,3100.0
2018-08-01 11:25:00,162.87,162.87,162.74,162.75,1663.0,138.7669,138.7669,138.6561,138.6646,1663.0
2018-08-01 11:30:00,162.75,162.75,162.64,162.7,3697.0,138.6646,138.6646,138.5709,138.622,3697.0
2018-08-01 11:35:00,162.71,162.78,162.61,162.78,2300.0,138.6306,138.6902,138.5454,138.6902,2300.0
2018-08-01 11:40:00,162.61,162.61,162.42,162.45,1450.0,138.5454,138.5454,138.3835,138.409,1450.0
2018-08-01 11:45:00,162.46,162.62,162.45,162.58,4620.0,138.4176,138.5539,138.409,138.5198,4620.0
2018-08-01 11:50:00,162.58,162.58,162.15,162.15,3221.0,138.5198,138.5198,138.1534,138.1534,3221.0
2018-08-01 11:55:00,162.17,162.33,162.17,162.25,3720.0,138.1705,138.3068,138.1705,138.2386,3720.0
2018-08-01 12:00:00,162.15,162.15,161.82,161.86,4593.0,138.1534,138.1534,137.8723,137.9064,4593.0
2018-08-01 12:05:00,161.89,162.01,161.89,162.01,2990.0,137.9319,138.0342,137.9319,138.0342,2990.0
2018-08-01 12:10:00,162.03,162.03,161.92,161.96,2400.0,138.0512,138.0512,137.9575,137.9916,2400.0
2018-08-01 12:15:00,161.96,161.99,161.92,161.96,1807.0,137.9916,138.0171,137.9575,137.9916,1807.0
2018-08-01 12:20:00,161.89,162.0,161.75,161.88,4656.0,137.9319,138.0256,137.8126,137.9234,4656.0
2018-08-01 12:25:00,161.77,161.79,161.6,161.66,15428.0,137.8297,137.8467,137.6848,137.7359,15428.0
2018-08-01 12:30:00,161.59,161.69,161.51,161.67,5305.0,137.6763,137.7615,137.6081,137.7445,5305.0
2018-08-01 12:35:00,161.66,161.74,161.66,161.69,3230.0,137.7359,137.8041,137.7359,137.7615,3230.0
2018-08-01 12:40:00,161.65,161.72,161.63,161.7,5073.0,137.7274,137.7871,137.7104,137.77,5073.0
2018-08-01 12:45:00,161.74,161.77,161.67,161.71,3310.0,137.8041,137.8297,137.7445,137.7785,3310.0
2018-08-01 12:50:00,161.68,161.78,161.68,161.75,3938.0,137.753,137.8382,137.753,137.8126,3938.0
2018-08-01 12:55:00,161.75,161.76,161.63,161.63,4541.0,137.8126,137.8211,137.7104,137.7104,4541.0
2018-08-01 13:00:00,161.62,161.7,161.62,161.7,2681.0,137.7019,137.77,137.7019,137.77,2681.0
2018-08-01 13:05:00,161.76,161.76,161.64,161.68,2636.0,137.8211,137.8211,137.7189,137.753,2636.0
2018-08-01 13:10:00,161.62,161.82,161.59,161.81,4997.0,137.7019,137.8723,137.6763,137.8637,4997.0
2018-08-01 13:15:00,161.81,161.87,161.76,161.78,6064.0,137.8637,137.9149,137.8211,137.8382,6064.0
2018-08-01 13:20:00,161.78,161.82,161.72,161.77,5271.0,137.8382,137.8723,137.7871,137.8297,5271.0
2018-08-01 13:25:00,161.78,161.8,161.69,161.72,7086.0,137.8382,137.8552,137.7615,137.7871,7086.0
2018-08-01 13:30:00,161.73,161.81,161.7,161.76,13068.0,137.7956,137.8637,137.77,137.8211,13068.0
2018-08-01 13:35:00,161.76,161.87,161.76,161.86,4751.0,137.8211,137.9149,137.8211,137.9064,4751.0
2018-08-01 13:40:00,161.87,161.9,161.82,161.9,6360.0,137.9149,137.9404,137.8723,137.9404,6360.0
2018-08-01 13:45:00,161.92,161.97,161.89,161.89,18550.0,137.9575,138.0001,137.9319,137.9319,18550.0
2018-08-01 13:50:00,161.87,161.93,161.81,161.84,18543.0,137.9149,137.966,137.8637,137.8893,18543.0
2018-08-01 13:55:00,161.81,161.88,161.64,161.64,15208.0,137.8637,137.9234,137.7189,137.7189,15208.0
2018-08-01 14:00:00,161.62,161.95,161.57,161.7,15118.0,137.7019,137.983,137.6593,137.77,15118.0
2018-08-01 14:05:00,161.73,161.77,161.53,161.59,6130.0,137.7956,137.8297,137.6252,137.6763,6130.0
2018-08-01 14:10:00,161.55,161.61,161.19,161.51,15838.0,137.6422,137.6933,137.3355,137.6081,15838.0
2018-08-01 14:15:00,161.53,161.8,161.52,161.79,18804.0,137.6252,137.8552,137.6167,137.8467,18804.0
2018-08-01 14:20:00,161.76,161.93,161.74,161.88,14860.0,137.8211,137.966,137.8041,137.9234,14860.0
2018-08-01 14:25:00,161.87,161.9,161.77,161.88,10632.0,137.9149,137.9404,137.8297,137.9234,10632.0
2018-08-01 14:30:00,161.86,161.98,161.83,161.95,8620.0,137.9064,138.0086,137.8808,137.983,8620.0
2018-08-01 14:35:00,161.93,161.93,161.85,161.92,6413.0,137.966,137.966,137.8978,137.9575,6413.0
2018-08-01 14:40:00,161.93,162.03,161.93,162.0,16135.0,137.966,138.0512,137.966,138.0256,16135.0
2018-08-01 14:45:00,161.97,162.12,161.97,162.12,5086.0,138.0001,138.1279,138.0001,138.1279,5086.0
2018-08-01 14:50:00,162.13,162.24,162.12,162.24,8128.0,138.1364,138.2301,138.1279,138.2301,8128.0
2018-08-01 14:55:00,162.25,162.31,162.19,162.29,12645.0,138.2386,138.2898,138.1875,138.2727,12645.0
2018-08-01 15:00:00,162.26,162.26,162.07,162.09,6500.0,138.2472,138.2472,138.0853,138.1023,6500.0
2018-08-01 15:05:00,162.09,162.18,162.09,162.18,4945.0,138.1023,138.179,138.1023,138.179,4945.0
2018-08-01 15:10:00,162.19,162.27,162.18,162.2,7246.0,138.1875,138.2557,138.179,138.196,7246.0
2018-08-01 15:15:00,162.2,162.2,162.09,162.16,14033.0,138.196,138.196,138.1023,138.162,14033.0
2018-08-01 15:20:00,162.17,162.18,161.98,162.1,9609.0,138.1705,138.179,138.0086,138.1108,9609.0
2018-08-01 15:25:00,162.09,162.12,161.97,162.03,14386.0,138.1023,138.1279,138.0001,138.0512,14386.0
2018-08-01 15:30:00,162.04,162.18,161.92,161.93,17343.0,138.0597,138.179,137.9575,137.966,17343.0
2018-08-01 15:35:00,161.92,161.95,161.87,161.89,9302.0,137.9575,137.983,137.9149,137.9319,9302.0
2018-08-01 15:40:00,161.89,162.05,161.86,162.03,17294.0,137.9319,138.0682,137.9064,138.0512,17294.0
2018-08-01 15:45:00,162.04,162.08,161.97,161.99,55961.0,138.0597,138.0938,138.0001,138.0171,55961.0
2018-08-01 15:50:00,161.98,162.12,161.97,162.12,45009.0,138.0086,138.1279,138.0001,138.1279,45009.0
2018-08-01 15:55:00,162.12,162.15,162.0,162.05,97029.0,138.1279,138.1534,138.0256,138.0682,97029.0
2018-08-02 09:30:00,160.9,161.0,160.01,160.01,14035.0,137.0884,137.1736,136.3301,136.3301,14035.0
2018-08-02 09:35:00,160.04,160.36,160.04,160.34,3563.0,136.3557,136.6283,136.3557,136.6113,3563.0
2018-08-02 09:40:00,160.31,160.5,160.22,160.5,4160.0,136.5857,136.7476,136.5091,136.7476,4160.0
2018-08-02 09:45:00,160.36,160.36,159.85,160.09,5290.0,136.6283,136.6283,136.1938,136.3983,5290.0
2018-08-02 09:50:00,160.14,160.27,160.07,160.18,4715.0,136.4409,136.5517,136.3813,136.475,4715.0
2018-08-02 09:55:00,160.25,160.32,160.07,160.2,6763.0,136.5346,136.5943,136.3813,136.492,6763.0
2018-08-02 10:00:00,160.13,160.17,159.63,159.64,13604.0,136.4324,136.4665,136.0064,136.0149,13604.0
2018-08-02 10:05:00,159.71,159.83,159.51,159.6,7858.0,136.0745,136.1768,135.9041,135.9808,7858.0
2018-08-02 10:10:00,159.64,159.73,159.31,159.31,10210.0,136.0149,136.0916,135.7337,135.7337,10210.0
2018-08-02 10:15:00,159.39,159.74,159.39,159.68,9357.0,135.8019,136.1001,135.8019,136.049,9357.0
2018-08-02 10:20:00,159.68,159.98,159.68,159.97,5521.0,136.049,136.3046,136.049,136.2961,5521.0
2018-08-02 10:25:00,160.0,160.46,159.99,160.37,19509.0,136.3216,136.7135,136.3131,136.6369,19509.0
2018-08-02 10:30:00,160.34,160.73,160.33,160.73,15186.0,136.6113,136.9436,136.6028,136.9436,15186.0
2018-08-02 10:35:00,160.72,160.87,160.65,160.87,13536.0,136.9351,137.0629,136.8754,137.0629,13536.0
2018-08-02 10:40:00,160.86,160.95,160.81,160.91,13323.0,137.0543,137.131,137.0117,137.0969,13323.0
2018-08-02 10:45:00,160.87,160.91,160.67,160.7,13567.0,137.0629,137.0969,136.8925,136.918,13567.0
2018-08-02 10:50:00,160.73,160.87,160.7,160.74,11117.0,136.9436,137.0629,136.918,136.9521,11117.0
2018-08-02 10:55:00,160.65,160.65,160.36,160.56,7963.0,136.8754,136.8754,136.6283,136.7987,7963.0
2018-08-02 11:00:00,160.53,160.79,160.53,160.75,5916.0,136.7732,136.9947,136.7732,136.9606,5916.0
2018-08-02 11:05:00,160.75,160.82,160.51,160.52,8516.0,136.9606,137.0203,136.7561,136.7647,8516.0
2018-08-02 11:10:00,160.56,160.62,160.48,160.62,3370.0,136.7987,136.8499,136.7306,136.8499,3370.0
2018-08-02 11:15:00,160.59,160.67,160.54,160.62,6448.0,136.8243,136.8925,136.7817,136.8499,6448.0
2018-08-02 11:20:00,160.57,160.76,160.57,160.76,4158.0,136.8073,136.9691,136.8073,136.9691,4158.0
2018-08-02 11:25:00,160.76,160.76,160.52,160.56,7128.0,136.9691,136.9691,136.7647,136.7987,7128.0
2018-08-02 11:30:00,160.56,160.63,160.32,160.43,7499.0,136.7987,136.8584,136.5943,136.688,7499.0
2018-08-02 11:35:00,160.4,160.53,160.4,160.44,6005.0,136.6624,136.7732,136.6624,136.6965,6005.0
2018-08-02 11:40:00,160.44,160.44,160.28,160.33,4699.0,136.6965,136.6965,136.5602,136.6028,4699.0
2018-08-02 11:45:00,160.34,160.44,160.33,160.35,5132.0,136.6113,136.6965,136.6028,136.6198,5132.0
2018-08-02 11:50:00,160.33,160.37,160.19,160.22,2758.0,136.6028,136.6369,136.4835,136.5091,2758.0
2018-08-02 11:55:00,160.16,160.16,160.04,160.12,2271.0,136.4579,136.4579,136.3557,136.4239,2271.0
2018-08-02 12:00:00,160.15,160.15,159.97,160.04,4430.0,136.4494,136.4494,136.2961,136.3557,4430.0
2018-08-02 12:05:00,160.07,160.23,160.07,160.18,4410.0,136.3813,136.5176,136.3813,136.475,4410.0
2018-08-02 12:10:00,160.11,160.11,159.82,159.82,2810.0,136.4153,136.4153,136.1682,136.1682,2810.0
2018-08-02 12:15:00,159.83,159.85,159.75,159.84,3865.0,136.1768,136.1938,136.1086,136.1853,3865.0
2018-08-02 12:20:00,159.85,160.17,159.85,160.17,2148.0,136.1938,136.4665,136.1938,136.4665,2148.0
2018-08-02 12:25:00,160.14,160.23,159.99,160.09,15033.0,136.4409,136.5176,136.3131,136.3983,15033.0
2018-08-02 12:30:00,160.11,160.11,159.96,160.0,3492.0,136.4153,136.4153,136.2875,136.3216,3492.0
2018-08-02 12:35:00,160.03,160.09,159.87,159.98,4591.0,136.3472,136.3983,136.2109,136.3046,4591.0
2018-08-02 12:40:00,160.0,160.09,160.0,160.09,1547.0,136.3216,136.3983,136.3216,136.3983,1547.0
2018-08-02 12:45:00,160.04,160.14,159.99,160.14,5502.0,136.3557,136.4409,136.3131,136.4409,5502.0
2018-08-02 12:50:00,160.03,160.12,159.9,159.95,7232.0,136.3472,136.4239,136.2364,136.279,7232.0
2018-08-02 12:55:00,159.96,159.99,159.75,159.78,2814.0,136.2875,136.3131,136.1086,136.1342,2814.0
2018-08-02 13:00:00,159.75,159.79,159.67,159.7,8054.0,136.1086,136.1427,136.0404,136.066,8054.0
2018-08-02 13:05:00,159.69,159.73,159.55,159.56,6800.0,136.0575,136.0916,135.9382,135.9467,6800.0
2018-08-02 13:10:00,159.55,159.69,159.51,159.63,24076.0,135.9382,136.0575,135.9041,136.0064,24076.0
2018-08-02 13:15:00,159.67,159.87,159.61,159.85,3639.0,136.0404,136.2109,135.9893,136.1938,3639.0
2018-08-02 13:20:00,159.92,160.14,159.92,160.09,3200.0,136.2535,136.4409,136.2535,136.3983,3200.0
2018-08-02 13:25:00,160.11,160.13,159.98,159.98,2161.0,136.4153,136.4324,136.3046,136.3046,2161.0
2018-08-02 13:30:00,160.01,160.11,159.98,160.11,5719.0,136.3301,136.4153,136.3046,136.4153,5719.0
2018-08-02 13:35:00,160.08,160.12,160.04,160.04,1800.0,136.3898,136.4239,136.3557,136.3557,1800.0
2018-08-02 13:40:00,160.08,160.16,160.07,160.09,4241.0,136.3898,136.4579,136.3813,136.3983,4241.0
2018-08-02 13:45:00,160.08,160.14,160.08,160.13,2079.0,136.3898,136.4409,136.3898,136.4324,2079.0
2018-08-02 13:50:00,160.05,160.05,159.92,160.01,2967.0,136.3642,136.3642,136.2535,136.3301,2967.0
2018-08-02 13:55:00,160.01,160.04,159.95,159.95,1799.0,136.3301,136.3557,136.279,136.279,1799.0
2018-08-02 14:00:00,159.95,160.03,159.87,160.02,4411.0,136.279,136.3472,136.2109,136.3387,4411.0
2018-08-02 14:05:00,159.99,160.03,159.89,160.02,5990.0,136.3131,136.3472,136.2279,136.3387,5990.0
2018-08-02 14:10:00,159.98,159.99,159.87,159.89,2414.0,136.3046,136.3131,136.2109,136.2279,2414.0
2018-08-02 14:15:00,159.89,159.93,159.76,159.78,6298.0,136.2279,136.262,136.1171,136.1342,6298.0
2018-08-02 14:20:00,159.81,159.82,159.65,159.71,5288.0,136.1597,136.1682,136.0234,136.0745,5288.0
2018-08-02 14:25:00,159.68,159.71,159.6,159.7,4968.0,136.049,136.0745,135.9808,136.066,4968.0
2018-08-02 14:30:00,159.68,159.83,159.68,159.82,11206.0,136.049,136.1768,136.049,136.1682,11206.0
2018-08-02 14:35:00,159.87,159.91,159.85,159.86,4900.0,136.2109,136.2449,136.1938,136.2023,4900.0
2018-08-02 14:40:00,159.86,159.91,159.8,159.82,18755.0,136.2023,136.2449,136.1512,136.1682,18755.0
2018-08-02 14:45:00,159.82,159.88,159.73,159.88,11789.0,136.1682,136.2194,136.0916,136.2194,11789.0
2018-08-02 14:50:00,159.88,160.0,159.88,159.91,11112.0,136.2194,136.3216,136.2194,136.2449,11112.0
2018-08-02 14:55:00,159.89,160.02,159.8,160.02,15222.0,136.2279,136.3387,136.1512,136.3387,15222.0
2018-08-02 15:00:00,160.02,160.02,159.83,159.91,11312.0,136.3387,136.3387,136.1768,136.2449,11312.0
2018-08-02 15:05:00,159.91,159.98,159.86,159.87,4226.0,136.2449,136.3046,136.2023,136.2109,4226.0
2018-08-02 15:10:00,159.81,159.84,159.68,159.76,5672.0,136.1597,136.1853,136.049,136.1171,5672.0
2018-08-02 15:15:00,159.72,159.86,159.71,159.86,8748.0,136.083,136.2023,136.0745,136.2023,8748.0
2018-08-02 15:20:00,159.9,159.9,159.63,159.63,3203.0,136.2364,136.2364,136.0064,136.0064,3203.0
2018-08-02 15:25:00,159.6,159.65,159.52,159.64,7199.0,135.9808,136.0234,135.9126,136.0149,7199.0
2018-08-02 15:30:00,159.63,159.87,159.58,159.82,34803.0,136.0064,136.2109,135.9638,136.1682,34803.0
2018-08-02 15:35:00,159.8,159.91,159.75,159.85,8668.0,136.1512,136.2449,136.1086,136.1938,8668.0
2018-08-02 15:40:00,159.85,159.89,159.8,159.85,9545.0,136.1938,136.2279,136.1512,136.1938,9545.0
2018-08-02 15:45:00,159.84,160.03,159.83,160.03,9080.0,136.1853,136.3472,136.1768,136.3472,9080.0
2018-08-02 15:50:00,160.0,160.13,159.94,160.12,19836.0,136.3216,136.4324,136.2705,136.4239,19836.0
2018-08-02 15:55:00,160.09,160.11,159.95,160.0,42230.0,136.3983,136.4153,136.279,136.3216,42230.0
2018-08-03 09:30:00,160.98,161.14,160.52,160.78,24417.0,137.1566,137.2929,136.7647,136.9862,24417.0
2018-08-03 09:35:00,160.94,161.38,160.76,161.22,3840.0,137.1225,137.4974,136.9691,137.3611,3840.0
2018-08-03 09:40:00,161.46,161.46,161.15,161.21,8105.0,137.5655,137.5655,137.3014,137.3525,8105.0
2018-08-03 09:45:00,161.35,161.54,161.19,161.44,3500.0,137.4718,137.6337,137.3355,137.5485,3500.0
2018-08-03 09:50:00,161.25,161.42,161.11,161.42,2492.0,137.3866,137.5315,137.2673,137.5315,2492.0
2018-08-03 09:55:00,161.37,161.44,161.23,161.44,25062.0,137.4889,137.5485,137.3696,137.5485,25062.0
2018-08-03 10:00:00,161.34,161.38,161.13,161.37,2699.0,137.4633,137.4974,137.2844,137.4889,2699.0
2018-08-03 10:05:00,161.35,161.38,161.25,161.33,3471.0,137.4718,137.4974,137.3866,137.4548,3471.0
2018-08-03 10:10:00,161.4,161.44,161.23,161.23,5939.0,137.5144,137.5485,137.3696,137.3696,5939.0
2018-08-03 10:15:00,161.29,161.42,161.28,161.42,2875.0,137.4207,137.5315,137.4122,137.5315,2875.0
2018-08-03 10:20:00,161.44,161.47,161.36,161.45,4826.0,137.5485,137.5741,137.4803,137.557,4826.0
2018-08-03 10:25:00,161.42,161.51,161.39,161.46,2729.0,137.5315,137.6081,137.5059,137.5655,2729.0
2018-08-03 10:30:00,161.45,161.5,161.4,161.47,2362.0,137.557,137.5996,137.5144,137.5741,2362.0
2018-08-03 10:35:00,161.46,161.46,161.4,161.46,1050.0,137.5655,137.5655,137.5144,137.5655,1050.0
2018-08-03 10:40:00,161.48,161.54,161.42,161.42,2494.0,137.5826,137.6337,137.5315,137.5315,2494.0
2018-08-03 10:45:00,161.36,161.53,161.29,161.53,2699.0,137.4803,137.6252,137.4207,137.6252,2699.0
2018-08-03 10:50:00,161.48,161.67,161.47,161.64,11329.0,137.5826,137.7445,137.5741,137.7189,11329.0
2018-08-03 10:55:00,161.56,161.72,161.56,161.7,8916.0,137.6507,137.7871,137.6507,137.77,8916.0
2018-08-03 11:00:00,161.73,161.78,161.6,161.69,4496.0,137.7956,137.8382,137.6848,137.7615,4496.0
2018-08-03 11:05:00,161.66,161.66,161.48,161.48,5040.0,137.7359,137.7359,137.5826,137.5826,5040.0
2018-08-03 11:10:00,161.41,161.61,161.38,161.61,2651.0,137.5229,137.6933,137.4974,137.6933,2651.0
2018-08-03 11:15:00,161.56,161.57,161.19,161.28,3945.0,137.6507,137.6593,137.3355,137.4122,3945.0
2018-08-03 11:20:00,161.42,161.5,161.37,161.43,9580.0,137.5315,137.5996,137.4889,137.54,9580.0
2018-08-03 11:25:00,161.33,161.33,161.22,161.25,1916.0,137.4548,137.4548,137.3611,137.3866,1916.0
2018-08-03 11:30:00,161.16,161.47,161.16,161.47,5681.0,137.3099,137.5741,137.3099,137.5741,5681.0
2018-08-03 11:35:00,161.42,161.42,161.12,161.15,2225.0,137.5315,137.5315,137.2759,137.3014,2225.0
2018-08-03 11:40:00,161.16,161.16,160.94,161.04,5153.0,137.3099,137.3099,137.1225,137.2077,5153.0
2018-08-03 11:45:00,160.98,160.98,160.68,160.75,5676.0,137.1566,137.1566,136.901,136.9606,5676.0
2018-08-03 11:50:00,160.76,160.78,160.61,160.68,7714.0,136.9691,136.9862,136.8413,136.901,7714.0
2018-08-03 11:55:00,160.65,160.65,160.38,160.48,4380.0,136.8754,136.8754,136.6454,136.7306,4380.0
2018-08-03 12:00:00,160.57,160.62,160.53,160.55,3563.0,136.8073,136.8499,136.7732,136.7902,3563.0
2018-08-03 12:05:00,160.53,160.62,160.53,160.59,3400.0,136.7732,136.8499,136.7732,136.8243,3400.0
2018-08-03 12:10:00,160.58,160.58,160.27,160.36,3609.0,136.8158,136.8158,136.5517,136.6283,3609.0
2018-08-03 12:15:00,160.39,160.48,160.34,160.4,6000.0,136.6539,136.7306,136.6113,136.6624,6000.0
2018-08-03 12:20:00,160.4,160.46,160.22,160.33,5800.0,136.6624,136.7135,136.5091,136.6028,5800.0
2018-08-03 12:25:00,160.32,160.37,160.22,160.29,5282.0,136.5943,136.6369,136.5091,136.5687,5282.0
2018-08-03 12:30:00,160.29,160.3,160.19,160.19,15215.0,136.5687,136.5772,136.4835,136.4835,15215.0
2018-08-03 12:35:00,160.23,160.28,160.19,160.21,3961.0,136.5176,136.5602,136.4835,136.5005,3961.0
2018-08-03 12:40:00,160.24,160.32,160.21,160.26,3019.0,136.5261,136.5943,136.5005,136.5431,3019.0
2018-08-03 12:45:00,160.23,160.26,160.16,160.25,5131.0,136.5176,136.5431,136.4579,136.5346,5131.0
2018-08-03 12:50:00,160.24,160.33,160.22,160.22,10144.0,136.5261,136.6028,136.5091,136.5091,10144.0
2018-08-03 12:55:00,160.22,160.24,160.1,160.1,2400.0,136.5091,136.5261,136.4068,136.4068,2400.0
2018-08-03 13:00:00,160.11,160.2,160.09,160.16,7368.0,136.4153,136.492,136.3983,136.4579,7368.0
2018-08-03 13:05:00,160.15,160.15,159.91,159.93,7602.0,136.4494,136.4494,136.2449,136.262,7602.0
2018-08-03 13:10:00,159.97,160.05,159.9,160.03,4245.0,136.2961,136.3642,136.2364,136.3472,4245.0
2018-08-03 13:15:00,159.99,160.0,159.93,159.93,2426.0,136.3131,136.3216,136.262,136.262,2426.0
2018-08-03 13:20:00,159.96,160.04,159.96,159.96,2800.0,136.2875,136.3557,136.2875,136.2875,2800.0
2018-08-03 13:25:00,159.98,159.99,159.92,159.92,4938.0,136.3046,136.3131,136.2535,136.2535,4938.0
2018-08-03 13:30:00,159.9,159.93,159.74,159.84,4120.0,136.2364,136.262,136.1001,136.1853,4120.0
2018-08-03 13:35:00,159.86,159.88,159.82,159.82,2281.0,136.2023,136.2194,136.1682,136.1682,2281.0
2018-08-03 13:40:00,159.86,159.86,159.78,159.82,3935.0,136.2023,136.2023,136.1342,136.1682,3935.0
2018-08-03 13:45:00,159.77,159.84,159.76,159.79,4385.0,136.1256,136.1853,136.1171,136.1427,4385.0
2018-08-03 13:50:00,159.75,159.86,159.72,159.86,3400.0,136.1086,136.2023,136.083,136.2023,3400.0
2018-08-03 13:55:00,159.87,159.94,159.86,159.91,2600.0,136.2109,136.2705,136.2023,136.2449,2600.0
2018-08-03 14:00:00,159.92,159.98,159.85,159.85,6209.0,136.2535,136.3046,136.1938,136.1938,6209.0
2018-08-03 14:05:00,159.89,159.94,159.75,159.75,4344.0,136.2279,136.2705,136.1086,136.1086,4344.0
2018-08-03 14:10:00,159.75,159.87,159.71,159.87,3305.0,136.1086,136.2109,136.0745,136.2109,3305.0
2018-08-03 14:15:00,159.87,159.89,159.73,159.74,4667.0,136.2109,136.2279,136.0916,136.1001,4667.0
2018-08-03 14:20:00,159.77,159.77,159.66,159.67,6420.0,136.1256,136.1256,136.0319,136.0404,6420.0
2018-08-03 14:25:00,159.67,159.72,159.64,159.7,4847.0,136.0404,136.083,136.0149,136.066,4847.0
2018-08-03 14:30:00,159.74,159.84,159.73,159.84,4495.0,136.1001,136.1853,136.0916,136.1853,4495.0
2018-08-03 14:35:00,159.84,159.88,159.82,159.82,7197.0,136.1853,136.2194,136.1682,136.1682,7197.0
2018-08-03 14:40:00,159.82,159.84,159.8,159.81,4946.0,136.1682,136.1853,136.1512,136.1597,4946.0
2018-08-03 14:45:00,159.84,159.89,159.78,159.89,10761.0,136.1853,136.2279,136.1342,136.2279,10761.0
2018-08-03 14:50:00,159.91,159.95,159.88,159.9,6307.0,136.2449,136.279,136.2194,136.2364,6307.0
2018-08-03 14:55:00,159.93,159.93,159.84,159.9,4900.0,136.262,136.262,136.1853,136.2364,4900.0
2018-08-03 15:00:00,159.9,159.94,159.87,159.91,3600.0,136.2364,136.2705,136.2109,136.2449,3600.0
2018-08-03 15:05:00,159.92,159.95,159.86,159.9,7164.0,136.2535,136.279,136.2023,136.2364,7164.0
2018-08-03 15:10:00,159.92,160.06,159.92,159.98,9557.0,136.2535,136.3727,136.2535,136.3046,9557.0
2018-08-03 15:15:00,159.97,160.12,159.97,160.12,4400.0,136.2961,136.4239,136.2961,136.4239,4400.0
2018-08-03 15:20:00,160.14,160.22,160.14,160.17,6562.0,136.4409,136.5091,136.4409,136.4665,6562.0
2018-08-03 15:25:00,160.18,160.18,160.07,160.09,7126.0,136.475,136.475,136.3813,136.3983,7126.0
2018-08-03 15:30:00,160.08,160.08,159.96,160.03,10861.0,136.3898,136.3898,136.2875,136.3472,10861.0
2018-08-03 15:35:00,160.07,160.09,159.99,160.01,7229.0,136.3813,136.3983,136.3131,136.3301,7229.0
2018-08-03 15:40:00,159.99,160.08,159.95,160.07,12314.0,136.3131,136.3898,136.279,136.3813,12314.0
2018-08-03 15:45:00,160.08,160.08,159.84,159.89,16126.0,136.3898,136.3898,136.1853,136.2279,16126.0
2018-08-03 15:50:00,159.91,159.97,159.78,159.84,34090.0,136.2449,136.2961,136.1342,136.1853,34090.0
2018-08-03 15:55:00,159.86,159.95,159.8,159.95,73739.0,136.2023,136.279,136.1512,136.279,73739.0
2018-08-06 09:30:00,158.92,158.93,157.0,157.99,27610.0,135.4014,135.41,133.7656,134.6091,27610.0
2018-08-06 09:35:00,158.18,158.23,157.96,158.18,4423.0,134.771,134.8136,134.5835,134.771,4423.0
2018-08-06 09:40:00,158.41,158.71,158.41,158.71,2348.0,134.9669,135.2225,134.9669,135.2225,2348.0
2018-08-06 09:45:00,158.69,158.99,158.58,158.94,24100.0,135.2055,135.4611,135.1118,135.4185,24100.0
2018-08-06 09:50:00,158.99,159.13,158.85,159.02,25285.0,135.4611,135.5804,135.3418,135.4866,25285.0
2018-08-06 09:55:00,159.09,159.31,159.01,159.31,7460.0,135.5463,135.7337,135.4781,135.7337,7460.0
2018-08-06 10:00:00,159.22,159.22,159.0,159.05,9893.0,135.657,135.657,135.4696,135.5122,9893.0
2018-08-06 10:05:00,159.1,159.84,159.1,159.84,39377.0,135.5548,136.1853,135.5548,136.1853,39377.0
2018-08-06 10:10:00,159.77,159.77,159.48,159.57,10373.0,136.1256,136.1256,135.8786,135.9552,10373.0
2018-08-06 10:15:00,159.59,159.89,159.47,159.89,19743.0,135.9723,136.2279,135.87,136.2279,19743.0
2018-08-06 10:20:00,159.92,160.07,159.81,160.01,9720.0,136.2535,136.3813,136.1597,136.3301,9720.0
2018-08-06 10:25:00,160.08,160.13,159.97,160.13,6807.0,136.3898,136.4324,136.2961,136.4324,6807.0
2018-08-06 10:30:00,160.07,160.35,160.07,160.27,8620.0,136.3813,136.6198,136.3813,136.5517,8620.0
2018-08-06 10:35:00,160.28,160.53,160.28,160.51,9570.0,136.5602,136.7732,136.5602,136.7561,9570.0
2018-08-06 10:40:00,160.53,160.54,160.37,160.37,2184.0,136.7732,136.7817,136.6369,136.6369,2184.0
2018-08-06 10:45:00,160.4,160.57,160.4,160.53,6010.0,136.6624,136.8073,136.6624,136.7732,6010.0
2018-08-06 10:50:00,160.5,160.96,160.46,160.95,20379.0,136.7476,137.1395,136.7135,137.131,20379.0
2018-08-06 10:55:00,160.9,160.91,160.79,160.84,6835.0,137.0884,137.0969,136.9947,137.0373,6835.0
2018-08-06 11:00:00,160.83,161.02,160.77,161.02,11208.0,137.0288,137.1907,136.9777,137.1907,11208.0
2018-08-06 11:05:00,161.01,161.15,161.01,161.07,8821.0,137.1821,137.3014,137.1821,137.2333,8821.0
2018-08-06 11:10:00,161.07,161.15,161.03,161.13,6877.0,137.2333,137.3014,137.1992,137.2844,6877.0
2018-08-06 11:15:00,161.12,161.14,160.98,161.05,6160.0,137.2759,137.2929,137.1566,137.2162,6160.0
2018-08-06 11:20:00,161.08,161.5,161.06,161.38,30046.0,137.2418,137.5996,137.2247,137.4974,30046.0
2018-08-06 11:25:00,161.3,161.31,161.15,161.15,3264.0,137.4292,137.4377,137.3014,137.3014,3264.0
2018-08-06 11:30:00,161.13,161.17,161.11,161.11,2400.0,137.2844,137.3185,137.2673,137.2673,2400.0
2018-08-06 11:35:00,161.09,161.09,160.92,160.97,8841.0,137.2503,137.2503,137.1055,137.1481,8841.0
2018-08-06 11:40:00,160.99,161.15,160.98,161.15,2513.0,137.1651,137.3014,137.1566,137.3014,2513.0
2018-08-06 11:45:00,161.14,161.28,161.12,161.24,3605.0,137.2929,137.4122,137.2759,137.3781,3605.0
2018-08-06 11:50:00,161.25,161.26,161.11,161.12,3265.0,137.3866,137.3951,137.2673,137.2759,3265.0
2018-08-06 11:55:00,161.12,161.14,161.0,161.03,11776.0,137.2759,137.2929,137.1736,137.1992,11776.0
2018-08-06 12:00:00,161.05,161.09,161.02,161.07,9265.0,137.2162,137.2503,137.1907,137.2333,9265.0
2018-08-06 12:05:00,161.11,161.22,161.11,161.22,2827.0,137.2673,137.3611,137.2673,137.3611,2827.0
2018-08-06 12:10:00,161.19,161.56,161.19,161.5,9855.0,137.3355,137.6507,137.3355,137.5996,9855.0
2018-08-06 12:15:00,161.5,161.51,161.25,161.35,13269.0,137.5996,137.6081,137.3866,137.4718,13269.0
2018-08-06 12:20:00,161.3,161.35,161.16,161.21,10016.0,137.4292,137.4718,137.3099,137.3525,10016.0
2018-08-06 12:25:00,161.19,161.21,161.11,161.14,21932.0,137.3355,137.3525,137.2673,137.2929,21932.0
2018-08-06 12:30:00,161.14,161.17,161.02,161.02,24749.0,137.2929,137.3185,137.1907,137.1907,24749.0
2018-08-06 12:35:00,161.02,161.08,161.0,161.0,2800.0,137.1907,137.2418,137.1736,137.1736,2800.0
2018-08-06 12:40:00,161.0,161.07,161.0,161.02,631.0,137.1736,137.2333,137.1736,137.1907,631.0
2018-08-06 12:45:00,161.04,161.05,160.72,160.72,6600.0,137.2077,137.2162,136.9351,136.9351,6600.0
2018-08-06 12:50:00,160.71,160.72,160.65,160.67,9633.0,136.9265,136.9351,136.8754,136.8925,9633.0
2018-08-06 12:55:00,160.63,160.66,160.51,160.51,5685.0,136.8584,136.8839,136.7561,136.7561,5685.0
2018-08-06 13:00:00,160.48,160.62,160.44,160.62,5847.0,136.7306,136.8499,136.6965,136.8499,5847.0
2018-08-06 13:05:00,160.59,160.65,160.59,160.61,4602.0,136.8243,136.8754,136.8243,136.8413,4602.0
2018-08-06 13:10:00,160.61,160.66,160.56,160.56,4012.0,136.8413,136.8839,136.7987,136.7987,4012.0
2018-08-06 13:15:00,160.54,160.54,160.35,160.35,4620.0,136.7817,136.7817,136.6198,136.6198,4620.0
2018-08-06 13:20:00,160.34,160.34,160.19,160.28,3761.0,136.6113,136.6113,136.4835,136.5602,3761.0
2018-08-06 13:25:00,160.24,160.38,160.24,160.31,3000.0,136.5261,136.6454,136.5261,136.5857,3000.0
2018-08-06 13:30:00,160.31,160.43,160.26,160.41,10407.0,136.5857,136.688,136.5431,136.6709,10407.0
2018-08-06 13:35:00,160.43,160.56,160.4,160.56,9467.0,136.688,136.7987,136.6624,136.7987,9467.0
2018-08-06 13:40:00,160.56,160.59,160.56,160.58,2340.0,136.7987,136.8243,136.7987,136.8158,2340.0
2018-08-06 13:45:00,160.59,160.66,160.59,160.61,7174.0,136.8243,136.8839,136.8243,136.8413,7174.0
2018-08-06 13:50:00,160.63,160.72,160.63,160.72,1675.0,136.8584,136.9351,136.8584,136.9351,1675.0
2018-08-06 13:55:00,160.72,160.72,160.61,160.61,2150.0,136.9351,136.9351,136.8413,136.8413,2150.0
2018-08-06 14:00:00,160.62,160.63,160.53,160.61,3940.0,136.8499,136.8584,136.7732,136.8413,3940.0
2018-08-06 14:05:00,160.62,160.73,160.57,160.72,2200.0,136.8499,136.9436,136.8073,136.9351,2200.0
2018-08-06 14:10:00,160.72,160.76,160.67,160.75,2585.0,136.9351,136.9691,136.8925,136.9606,2585.0
2018-08-06 14:15:00,160.77,160.77,160.77,160.77,300.0,136.9777,136.9777,136.9777,136.9777,300.0
2018-08-06 14:20:00,160.81,160.87,160.8,160.87,2237.0,137.0117,137.0629,137.0032,137.0629,2237.0
2018-08-06 14:25:00,160.86,161.11,160.86,161.11,11825.0,137.0543,137.2673,137.0543,137.2673,11825.0
2018-08-06 14:30:00,161.06,161.07,160.91,160.96,7394.0,137.2247,137.2333,137.0969,137.1395,7394.0
2018-08-06 14:35:00,160.95,160.97,160.91,160.95,2770.0,137.131,137.1481,137.0969,137.131,2770.0
2018-08-06 14:40:00,160.94,161.09,160.87,161.09,18081.0,137.1225,137.2503,137.0629,137.2503,18081.0
2018-08-06 14:45:00,161.06,161.08,161.04,161.04,2068.0,137.2247,137.2418,137.2077,137.2077,2068.0
2018-08-06 14:50:00,161.02,161.02,160.94,160.95,2580.0,137.1907,137.1907,137.1225,137.131,2580.0
2018-08-06 14:55:00,160.94,160.97,160.92,160.92,1300.0,137.1225,137.1481,137.1055,137.1055,1300.0
2018-08-06 15:00:00,160.97,160.98,160.93,160.95,9817.0,137.1481,137.1566,137.114,137.131,9817.0
2018-08-06 15:05:00,160.95,160.99,160.91,160.98,7680.0,137.131,137.1651,137.0969,137.1566,7680.0
2018-08-06 15:10:00,160.99,161.14,160.99,161.13,8742.0,137.1651,137.2929,137.1651,137.2844,8742.0
2018-08-06 15:15:00,161.15,161.16,161.05,161.13,7964.0,137.3014,137.3099,137.2162,137.2844,7964.0
2018-08-06 15:20:00,161.12,161.16,161.08,161.08,11467.0,137.2759,137.3099,137.2418,137.2418,11467.0
2018-08-06 15:25:00,161.09,161.19,161.07,161.19,15233.0,137.2503,137.3355,137.2333,137.3355,15233.0
2018-08-06 15:30:00,161.19,161.19,160.95,161.0,8327.0,137.3355,137.3355,137.131,137.1736,8327.0
2018-08-06 15:35:00,160.98,161.06,160.98,161.04,9753.0,137.1566,137.2247,137.1566,137.2077,9753.0
2018-08-06 15:40:00,161.03,161.09,161.01,161.06,15501.0,137.1992,137.2503,137.1821,137.2247,15501.0
2018-08-06 15:45:00,161.05,161.08,160.97,161.05,13256.0,137.2162,137.2418,137.1481,137.2162,13256.0
2018-08-06 15:50:00,161.05,161.05,160.89,160.92,17263.0,137.2162,137.2162,137.0799,137.1055,17263.0
2018-08-06 15:55:00,160.93,160.98,160.85,160.95,28957.0,137.114,137.1566,137.0458,137.131,28957.0
2018-08-07 09:30:00,161.32,161.75,161.26,161.62,12286.0,137.4463,137.8126,137.3951,137.7019,12286.0
2018-08-07 09:35:00,161.59,162.11,161.4,162.09,5009.0,137.6763,138.1194,137.5144,138.1023,5009.0
2018-08-07 09:40:00,162.03,162.03,161.79,161.83,2700.0,138.0512,138.0512,137.8467,137.8808,2700.0
2018-08-07 09:45:00,161.95,162.15,161.93,161.93,3700.0,137.983,138.1534,137.966,137.966,3700.0
2018-08-07 09:50:00,161.94,162.09,161.67,162.01,5515.0,137.9745,138.1023,137.7445,138.0342,5515.0
2018-08-07 09:55:00,162.0,162.13,161.82,161.82,5982.0,138.0256,138.1364,137.8723,137.8723,5982.0
2018-08-07 10:00:00,161.85,161.86,161.73,161.77,6062.0,137.8978,137.9064,137.7956,137.8297,6062.0
2018-08-07 10:05:00,161.8,161.87,161.65,161.69,23997.0,137.8552,137.9149,137.7274,137.7615,23997.0
2018-08-07 10:10:00,161.7,161.77,161.5,161.51,6043.0,137.77,137.8297,137.5996,137.6081,6043.0
2018-08-07 10:15:00,161.55,161.55,161.32,161.38,2114.0,137.6422,137.6422,137.4463,137.4974,2114.0
2018-08-07 10:20:00,161.38,161.38,161.21,161.21,6795.0,137.4974,137.4974,137.3525,137.3525,6795.0
2018-08-07 10:25:00,161.21,161.22,161.1,161.18,2057.0,137.3525,137.3611,137.2588,137.327,2057.0
2018-08-07 10:30:00,161.15,161.31,160.93,160.93,8150.0,137.3014,137.4377,137.114,137.114,8150.0
2018-08-07 10:35:00,160.92,161.35,160.92,161.34,7608.0,137.1055,137.4718,137.1055,137.4633,7608.0
2018-08-07 10:40:00,161.34,161.46,161.28,161.4,12454.0,137.4633,137.5655,137.4122,137.5144,12454.0
2018-08-07 10:45:00,161.4,161.56,161.4,161.53,5116.0,137.5144,137.6507,137.5144,137.6252,5116.0
2018-08-07 10:50:00,161.54,161.76,161.54,161.74,6250.0,137.6337,137.8211,137.6337,137.8041,6250.0
2018-08-07 10:55:00,161.74,161.77,161.45,161.45,6123.0,137.8041,137.8297,137.557,137.557,6123.0
2018-08-07 11:00:00,161.42,161.72,161.32,161.67,11910.0,137.5315,137.7871,137.4463,137.7445,11910.0
2018-08-07 11:05:00,161.71,161.82,161.67,161.79,6606.0,137.7785,137.8723,137.7445,137.8467,6606.0
2018-08-07 11:10:00,161.76,161.9,161.7,161.83,8642.0,137.8211,137.9404,137.77,137.8808,8642.0
2018-08-07 11:15:00,161.73,161.83,161.55,161.82,14700.0,137.7956,137.8808,137.6422,137.8723,14700.0
2018-08-07 11:20:00,161.8,161.84,161.58,161.58,12225.0,137.8552,137.8893,137.6678,137.6678,12225.0
2018-08-07 11:25:00,161.63,161.71,161.58,161.7,4183.0,137.7104,137.7785,137.6678,137.77,4183.0
2018-08-07 11:30:00,161.69,161.77,161.63,161.63,5893.0,137.7615,137.8297,137.7104,137.7104,5893.0
2018-08-07 11:35:00,161.66,161.71,161.63,161.69,3260.0,137.7359,137.7785,137.7104,137.7615,3260.0
2018-08-07 11:40:00,161.7,161.71,161.57,161.57,3031.0,137.77,137.7785,137.6593,137.6593,3031.0
2018-08-07 11:45:00,161.63,161.63,161.34,161.34,1750.0,137.7104,137.7104,137.4633,137.4633,1750.0
2018-08-07 11:50:00,161.35,161.5,161.34,161.5,7928.0,137.4718,137.5996,137.4633,137.5996,7928.0
2018-08-07 11:55:00,161.45,161.45,161.37,161.37,1710.0,137.557,137.557,137.4889,137.4889,1710.0
2018-08-07 12:00:00,161.34,161.39,161.22,161.25,4701.0,137.4633,137.5059,137.3611,137.3866,4701.0
2018-08-07 12:05:00,161.2,161.25,161.15,161.15,2200.0,137.344,137.3866,137.3014,137.3014,2200.0
2018-08-07 12:10:00,161.14,161.26,161.14,161.17,3830.0,137.2929,137.3951,137.2929,137.3185,3830.0
2018-08-07 12:15:00,161.14,161.31,161.07,161.25,4909.0,137.2929,137.4377,137.2333,137.3866,4909.0
2018-08-07 12:20:00,161.22,161.23,161.16,161.23,1300.0,137.3611,137.3696,137.3099,137.3696,1300.0
2018-08-07 12:25:00,161.21,161.21,161.06,161.06,3271.0,137.3525,137.3525,137.2247,137.2247,3271.0
2018-08-07 12:30:00,161.07,161.17,161.06,161.14,4185.0,137.2333,137.3185,137.2247,137.2929,4185.0
2018-08-07 12:35:00,161.12,161.22,161.11,161.2,3329.0,137.2759,137.3611,137.2673,137.344,3329.0
2018-08-07 12:40:00,161.22,161.27,161.19,161.23,4220.0,137.3611,137.4037,137.3355,137.3696,4220.0
2018-08-07 12:45:00,161.25,161.29,161.23,161.25,3143.0,137.3866,137.4207,137.3696,137.3866,3143.0
2018-08-07 12:50:00,161.25,161.25,161.09,161.09,2659.0,137.3866,137.3866,137.2503,137.2503,2659.0
2018-08-07 12:55:00,161.07,161.11,161.05,161.08,2095.0,137.2333,137.2673,137.2162,137.2418,2095.0
2018-08-07 13:00:00,161.04,161.19,161.04,161.19,2533.0,137.2077,137.3355,137.2077,137.3355,2533.0
2018-08-07 13:05:00,161.15,161.2,161.13,161.17,2206.0,137.3014,137.344,137.2844,137.3185,2206.0
2018-08-07 13:10:00,161.13,161.2,161.12,161.2,1622.0,137.2844,137.344,137.2759,137.344,1622.0
2018-08-07 13:15:00,161.18,161.18,161.09,161.11,4039.0,137.327,137.327,137.2503,137.2673,4039.0
2018-08-07 13:20:00,161.13,161.13,161.03,161.05,600.0,137.2844,137.2844,137.1992,137.2162,600.0
2018-08-07 13:25:00,161.09,161.09,160.95,161.08,2400.0,137.2503,137.2503,137.131,137.2418,2400.0
2018-08-07 13:30:00,161.05,161.08,160.98,160.99,1611.0,137.2162,137.2418,137.1566,137.1651,1611.0
2018-08-07 13:35:00,160.97,161.01,160.82,160.96,7945.0,137.1481,137.1821,137.0203,137.1395,7945.0
2018-08-07 13:40:00,160.96,161.09,160.96,161.09,1700.0,137.1395,137.2503,137.1395,137.2503,1700.0
2018-08-07 13:45:00,161.08,161.16,161.08,161.11,4143.0,137.2418,137.3099,137.2418,137.2673,4143.0
2018-08-07 13:50:00,161.06,161.08,160.92,161.0,3446.0,137.2247,137.2418,137.1055,137.1736,3446.0
2018-08-07 13:55:00,160.96,161.04,160.9,160.99,6380.0,137.1395,137.2077,137.0884,137.1651,6380.0
2018-08-07 14:00:00,160.99,161.1,160.98,161.06,4855.0,137.1651,137.2588,137.1566,137.2247,4855.0
2018-08-07 14:05:00,161.04,161.04,160.95,160.97,3333.0,137.2077,137.2077,137.131,137.1481,3333.0
2018-08-07 14:10:00,160.98,161.16,160.98,161.1,6298.0,137.1566,137.3099,137.1566,137.2588,6298.0
2018-08-07 14:15:00,161.11,161.11,161.02,161.09,8920.0,137.2673,137.2673,137.1907,137.2503,8920.0
2018-08-07 14:20:00,161.14,161.22,161.13,161.16,3319.0,137.2929,137.3611,137.2844,137.3099,3319.0
2018-08-07 14:25:00,161.12,161.19,161.04,161.19,6220.0,137.2759,137.3355,137.2077,137.3355,6220.0
2018-08-07 14:30:00,161.2,161.2,161.13,161.15,3363.0,137.344,137.344,137.2844,137.3014,3363.0
2018-08-07 14:35:00,161.17,161.2,161.07,161.17,4594.0,137.3185,137.344,137.2333,137.3185,4594.0
2018-08-07 14:40:00,161.16,161.21,161.13,161.21,6368.0,137.3099,137.3525,137.2844,137.3525,6368.0
2018-08-07 14:45:00,161.2,161.23,161.15,161.21,9238.0,137.344,137.3696,137.3014,137.3525,9238.0
2018-08-07 14:50:00,161.21,161.28,161.16,161.22,3516.0,137.3525,137.4122,137.3099,137.3611,3516.0
2018-08-07 14:55:00,161.22,161.24,161.18,161.19,3636.0,137.3611,137.3781,137.327,137.3355,3636.0
2018-08-07 15:00:00,161.15,161.21,161.03,161.05,7438.0,137.3014,137.3525,137.1992,137.2162,7438.0
2018-08-07 15:05:00,161.05,161.21,161.03,161.21,7768.0,137.2162,137.3525,137.1992,137.3525,7768.0
2018-08-07 15:10:00,161.22,161.29,161.2,161.29,9775.0,137.3611,137.4207,137.344,137.4207,9775.0
2018-08-07 15:15:00,161.26,161.26,161.07,161.07,8266.0,137.3951,137.3951,137.2333,137.2333,8266.0
2018-08-07 15:20:00,161.08,161.12,161.05,161.11,3954.0,137.2418,137.2759,137.2162,137.2673,3954.0
2018-08-07 15:25:00,161.12,161.18,161.08,161.18,5731.0,137.2759,137.327,137.2418,137.327,5731.0
2018-08-07 15:30:00,161.16,161.16,160.94,160.97,10110.0,137.3099,137.3099,137.1225,137.1481,10110.0
2018-08-07 15:35:00,160.93,161.01,160.93,161.01,12651.0,137.114,137.1821,137.114,137.1821,12651.0
2018-08-07 15:40:00,161.01,161.02,160.94,160.97,10817.0,137.1821,137.1907,137.1225,137.1481,10817.0
2018-08-07 15:45:00,160.98,161.01,160.9,160.93,11124.0,137.1566,137.1821,137.0884,137.114,11124.0
2018-08-07 15:50:00,160.95,160.98,160.79,160.79,14614.0,137.131,137.1566,136.9947,136.9947,14614.0
2018-08-07 15:55:00,160.81,160.93,160.78,160.91,42024.0,137.0117,137.114,136.9862,137.0969,42024.0
2018-08-08 09:30:00,161.27,161.83,161.27,161.69,17130.0,137.4037,137.8808,137.4037,137.7615,17130.0
2018-08-08 09:35:00,161.33,161.37,161.18,161.34,3740.0,137.4548,137.4889,137.327,137.4633,3740.0
2018-08-08 09:40:00,161.3,161.44,161.11,161.23,5729.0,137.4292,137.5485,137.2673,137.3696,5729.0
2018-08-08 09:45:00,161.03,161.07,160.87,160.88,1000.0,137.1992,137.2333,137.0629,137.0714,1000.0
2018-08-08 09:50:00,160.87,161.05,160.83,160.97,2915.0,137.0629,137.2162,137.0288,137.1481,2915.0
2018-08-08 09:55:00,160.86,160.94,160.68,160.77,2100.0,137.0543,137.1225,136.901,136.9777,2100.0
2018-08-08 10:00:00,160.77,160.77,160.37,160.48,3587.0,136.9777,136.9777,136.6369,136.7306,3587.0
2018-08-08 10:05:00,160.49,160.58,160.45,160.45,3900.0,136.7391,136.8158,136.705,136.705,3900.0
2018-08-08 10:10:00,160.44,160.51,160.36,160.36,3236.0,136.6965,136.7561,136.6283,136.6283,3236.0
2018-08-08 10:15:00,160.37,160.38,160.24,160.28,2481.0,136.6369,136.6454,136.5261,136.5602,2481.0
2018-08-08 10:20:00,160.32,160.35,160.15,160.35,2208.0,136.5943,136.6198,136.4494,136.6198,2208.0
2018-08-08 10:25:00,160.26,160.35,160.1,160.34,5024.0,136.5431,136.6198,136.4068,136.6113,5024.0
2018-08-08 10:30:00,160.27,160.56,160.24,160.25,11303.0,136.5517,136.7987,136.5261,136.5346,11303.0
2018-08-08 10:35:00,160.3,160.43,160.26,160.43,2834.0,136.5772,136.688,136.5431,136.688,2834.0
2018-08-08 10:40:00,160.39,160.64,160.34,160.59,7240.0,136.6539,136.8669,136.6113,136.8243,7240.0
2018-08-08 10:45:00,160.56,160.72,160.55,160.72,3800.0,136.7987,136.9351,136.7902,136.9351,3800.0
2018-08-08 10:50:00,160.69,160.74,160.55,160.55,3411.0,136.9095,136.9521,136.7902,136.7902,3411.0
2018-08-08 10:55:00,160.64,160.96,160.63,160.96,4600.0,136.8669,137.1395,136.8584,137.1395,4600.0
2018-08-08 11:00:00,160.99,161.05,160.88,160.9,4421.0,137.1651,137.2162,137.0714,137.0884,4421.0
2018-08-08 11:05:00,160.91,160.95,160.9,160.9,700.0,137.0969,137.131,137.0884,137.0884,700.0
2018-08-08 11:10:00,160.98,161.08,160.94,161.04,9391.0,137.1566,137.2418,137.1225,137.2077,9391.0
2018-08-08 11:15:00,160.99,161.03,160.99,161.03,600.0,137.1651,137.1992,137.1651,137.1992,600.0
2018-08-08 11:20:00,160.99,161.04,160.94,160.99,2018.0,137.1651,137.2077,137.1225,137.1651,2018.0
2018-08-08 11:25:00,160.96,161.08,160.96,161.02,6103.0,137.1395,137.2418,137.1395,137.1907,6103.0
2018-08-08 11:30:00,161.04,161.08,160.96,160.96,7921.0,137.2077,137.2418,137.1395,137.1395,7921.0
2018-08-08 11:35:00,160.99,160.99,160.81,160.81,1035.0,137.1651,137.1651,137.0117,137.0117,1035.0
2018-08-08 11:40:00,160.8,160.88,160.73,160.73,2433.0,137.0032,137.0714,136.9436,136.9436,2433.0
2018-08-08 11:45:00,160.78,160.81,160.77,160.78,2340.0,136.9862,137.0117,136.9777,136.9862,2340.0
2018-08-08 11:50:00,160.74,160.79,160.72,160.75,2450.0,136.9521,136.9947,136.9351,136.9606,2450.0
2018-08-08 11:55:00,160.75,160.88,160.74,160.88,3668.0,136.9606,137.0714,136.9521,137.0714,3668.0
2018-08-08 12:00:00,160.86,160.86,160.7,160.7,1922.0,137.0543,137.0543,136.918,136.918,1922.0
2018-08-08 12:05:00,160.65,160.65,160.64,160.65,200.0,136.8754,136.8754,136.8669,136.8754,200.0
2018-08-08 12:10:00,160.64,160.64,160.6,160.62,1000.0,136.8669,136.8669,136.8328,136.8499,1000.0
2018-08-08 12:15:00,160.62,160.7,160.6,160.69,3930.0,136.8499,136.918,136.8328,136.9095,3930.0
2018-08-08 12:20:00,160.69,160.69,160.52,160.59,6933.0,136.9095,136.9095,136.7647,136.8243,6933.0
2018-08-08 12:25:00,160.55,160.63,160.23,160.28,8633.0,136.7902,136.8584,136.5176,136.5602,8633.0
2018-08-08 12:30:00,160.29,160.43,160.18,160.42,3200.0,136.5687,136.688,136.475,136.6795,3200.0
2018-08-08 12:35:00,160.44,160.45,160.21,160.21,9300.0,136.6965,136.705,136.5005,136.5005,9300.0
2018-08-08 12:40:00,160.26,160.33,160.26,160.33,600.0,136.5431,136.6028,136.5431,136.6028,600.0
2018-08-08 12:45:00,160.29,160.33,160.22,160.33,900.0,136.5687,136.6028,136.5091,136.6028,900.0
2018-08-08 12:50:00,160.34,160.34,160.21,160.25,1890.0,136.6113,136.6113,136.5005,136.5346,1890.0
2018-08-08 12:55:00,160.21,160.3,160.11,160.29,3468.0,136.5005,136.5772,136.4153,136.5687,3468.0
2018-08-08 13:00:00,160.27,160.29,160.18,160.19,2435.0,136.5517,136.5687,136.475,136.4835,2435.0
2018-08-08 13:05:00,160.22,160.43,160.17,160.43,1600.0,136.5091,136.688,136.4665,136.688,1600.0
2018-08-08 13:10:00,160.47,160.51,160.43,160.49,3742.0,136.7221,136.7561,136.688,136.7391,3742.0
2018-08-08 13:15:00,160.49,160.55,160.49,160.54,4043.0,136.7391,136.7902,136.7391,136.7817,4043.0
2018-08-08 13:20:00,160.55,160.55,160.54,160.54,400.0,136.7902,136.7902,136.7817,136.7817,400.0
2018-08-08 13:25:00,160.52,160.52,160.34,160.39,3451.0,136.7647,136.7647,136.6113,136.6539,3451.0
2018-08-08 13:30:00,160.38,160.42,160.37,160.39,2599.0,136.6454,136.6795,136.6369,136.6539,2599.0
2018-08-08 13:35:00,160.38,160.46,160.36,160.46,4005.0,136.6454,136.7135,136.6283,136.7135,4005.0
2018-08-08 13:40:00,160.42,160.42,160.31,160.38,1000.0,136.6795,136.6795,136.5857,136.6454,1000.0
2018-08-08 13:45:00,160.25,160.39,160.25,160.33,1721.0,136.5346,136.6539,136.5346,136.6028,1721.0
2018-08-08 13:50:00,160.34,160.34,160.2,160.2,1790.0,136.6113,136.6113,136.492,136.492,1790.0
2018-08-08 13:55:00,160.2,160.4,160.2,160.4,2846.0,136.492,136.6624,136.492,136.6624,2846.0
2018-08-08 14:00:00,160.34,160.39,160.34,160.39,2000.0,136.6113,136.6539,136.6113,136.6539,2000.0
2018-08-08 14:05:00,160.41,160.5,160.38,160.5,3264.0,136.6709,136.7476,136.6454,136.7476,3264.0
2018-08-08 14:10:00,160.49,160.59,160.47,160.52,7926.0,136.7391,136.8243,136.7221,136.7647,7926.0
2018-08-08 14:15:00,160.53,160.56,160.5,160.53,3839.0,136.7732,136.7987,136.7476,136.7732,3839.0
2018-08-08 14:20:00,160.59,160.62,160.57,160.57,723.0,136.8243,136.8499,136.8073,136.8073,723.0
2018-08-08 14:25:00,160.54,160.55,160.44,160.5,2000.0,136.7817,136.7902,136.6965,136.7476,2000.0
2018-08-08 14:30:00,160.51,160.6,160.51,160.59,2500.0,136.7561,136.8328,136.7561,136.8243,2500.0
2018-08-08 14:35:00,160.65,160.65,160.6,160.62,1966.0,136.8754,136.8754,136.8328,136.8499,1966.0
2018-08-08 14:40:00,160.62,160.62,160.59,160.6,945.0,136.8499,136.8499,136.8243,136.8328,945.0
2018-08-08 14:45:00,160.59,160.6,160.56,160.59,950.0,136.8243,136.8328,136.7987,136.8243,950.0
2018-08-08 14:50:00,160.56,160.58,160.51,160.57,3420.0,136.7987,136.8158,136.7561,136.8073,3420.0
2018-08-08 14:55:00,160.57,160.63,160.57,160.63,800.0,136.8073,136.8584,136.8073,136.8584,800.0
2018-08-08 15:00:00,160.59,160.63,160.48,160.51,2798.0,136.8243,136.8584,136.7306,136.7561,2798.0
2018-08-08 15:05:00,160.52,160.62,160.52,160.57,5114.0,136.7647,136.8499,136.7647,136.8073,5114.0
2018-08-08 15:10:00,160.59,160.67,160.58,160.58,4130.0,136.8243,136.8925,136.8158,136.8158,4130.0
2018-08-08 15:15:00,160.6,160.65,160.58,160.59,1334.0,136.8328,136.8754,136.8158,136.8243,1334.0
2018-08-08 15:20:00,160.62,160.62,160.55,160.55,2553.0,136.8499,136.8499,136.7902,136.7902,2553.0
2018-08-08 15:25:00,160.59,160.7,160.56,160.69,5500.0,136.8243,136.918,136.7987,136.9095,5500.0
2018-08-08 15:30:00,160.69,160.81,160.69,160.78,8474.0,136.9095,137.0117,136.9095,136.9862,8474.0
2018-08-08 15:35:00,160.77,160.82,160.76,160.82,7545.0,136.9777,137.0203,136.9691,137.0203,7545.0
2018-08-08 15:40:00,160.86,160.92,160.85,160.92,7536.0,137.0543,137.1055,137.0458,137.1055,7536.0
2018-08-08 15:45:00,160.92,160.93,160.75,160.75,12971.0,137.1055,137.114,136.9606,136.9606,12971.0
2018-08-08 15:50:00,160.79,160.85,160.74,160.75,19883.0,136.9947,137.0458,136.9521,136.9606,19883.0
2018-08-08 15:55:00,160.75,160.82,160.61,160.64,44346.0,136.9606,137.0203,136.8413,136.8669,44346.0
2018-08-09 09:30:00,160.64,161.11,160.64,161.02,9410.0,136.8669,137.2673,136.8669,137.1907,9410.0
2018-08-09 09:35:00,161.0,161.0,160.63,160.66,2195.0,137.1736,137.1736,136.8584,136.8839,2195.0
2018-08-09 09:40:00,160.71,160.72,160.56,160.56,1351.0,136.9265,136.9351,136.7987,136.7987,1351.0
2018-08-09 09:45:00,160.5,160.5,160.28,160.46,1388.0,136.7476,136.7476,136.5602,136.7135,1388.0
2018-08-09 09:50:00,160.35,160.48,160.3,160.48,3847.0,136.6198,136.7306,136.5772,136.7306,3847.0
2018-08-09 09:55:00,160.48,160.8,160.48,160.67,13422.0,136.7306,137.0032,136.7306,136.8925,13422.0
2018-08-09 10:00:00,160.67,160.67,160.46,160.52,3303.0,136.8925,136.8925,136.7135,136.7647,3303.0
2018-08-09 10:05:00,160.52,160.53,160.36,160.46,5751.0,136.7647,136.7732,136.6283,136.7135,5751.0
2018-08-09 10:10:00,160.46,160.52,160.29,160.46,6537.0,136.7135,136.7647,136.5687,136.7135,6537.0
2018-08-09 10:15:00,160.64,160.7,160.61,160.62,1000.0,136.8669,136.918,136.8413,136.8499,1000.0
2018-08-09 10:20:00,160.72,160.72,160.6,160.61,2065.0,136.9351,136.9351,136.8328,136.8413,2065.0
2018-08-09 10:25:00,160.67,160.93,160.66,160.85,13882.0,136.8925,137.114,136.8839,137.0458,13882.0
2018-08-09 10:30:00,160.9,160.95,160.85,160.86,3029.0,137.0884,137.131,137.0458,137.0543,3029.0
2018-08-09 10:35:00,160.84,160.94,160.8,160.94,4527.0,137.0373,137.1225,137.0032,137.1225,4527.0
2018-08-09 10:40:00,160.93,161.05,160.93,161.05,700.0,137.114,137.2162,137.114,137.2162,700.0
2018-08-09 10:45:00,161.09,161.19,161.05,161.19,1535.0,137.2503,137.3355,137.2162,137.3355,1535.0
2018-08-09 10:50:00,161.17,161.22,161.13,161.14,3705.0,137.3185,137.3611,137.2844,137.2929,3705.0
2018-08-09 10:55:00,161.13,161.22,161.05,161.22,4128.0,137.2844,137.3611,137.2162,137.3611,4128.0
2018-08-09 11:00:00,161.23,161.32,161.2,161.2,1688.0,137.3696,137.4463,137.344,137.344,1688.0
2018-08-09 11:05:00,161.24,161.37,161.23,161.28,6100.0,137.3781,137.4889,137.3696,137.4122,6100.0
2018-08-09 11:10:00,161.26,161.35,161.26,161.28,4700.0,137.3951,137.4718,137.3951,137.4122,4700.0
2018-08-09 11:15:00,161.32,161.57,161.3,161.54,5750.0,137.4463,137.6593,137.4292,137.6337,5750.0
2018-08-09 11:20:00,161.58,161.61,161.57,161.58,1012.0,137.6678,137.6933,137.6593,137.6678,1012.0
2018-08-09 11:25:00,161.54,161.75,161.4,161.65,10220.0,137.6337,137.8126,137.5144,137.7274,10220.0
2018-08-09 11:30:00,161.61,161.61,161.38,161.45,4110.0,137.6933,137.6933,137.4974,137.557,4110.0
2018-08-09 11:35:00,161.43,161.43,161.37,161.41,3300.0,137.54,137.54,137.4889,137.5229,3300.0
2018-08-09 11:40:00,161.41,161.42,161.35,161.35,1500.0,137.5229,137.5315,137.4718,137.4718,1500.0
2018-08-09 11:45:00,161.37,161.46,161.35,161.38,4172.0,137.4889,137.5655,137.4718,137.4974,4172.0
2018-08-09 11:50:00,161.38,161.5,161.37,161.5,3420.0,137.4974,137.5996,137.4889,137.5996,3420.0
2018-08-09 11:55:00,161.53,161.62,161.5,161.52,3012.0,137.6252,137.7019,137.5996,137.6167,3012.0
2018-08-09 12:00:00,161.5,161.53,161.36,161.43,4125.0,137.5996,137.6252,137.4803,137.54,4125.0
2018-08-09 12:05:00,161.42,161.55,161.38,161.52,3450.0,137.5315,137.6422,137.4974,137.6167,3450.0
2018-08-09 12:10:00,161.52,161.52,161.52,161.52,0.0,137.6167,137.6167,137.6167,137.6167,0.0
2018-08-09 12:15:00,161.55,161.59,161.53,161.58,2725.0,137.6422,137.6763,137.6252,137.6678,2725.0
2018-08-09 12:20:00,161.54,161.54,161.48,161.48,757.0,137.6337,137.6337,137.5826,137.5826,757.0
2018-08-09 12:25:00,161.47,161.47,161.42,161.42,980.0,137.5741,137.5741,137.5315,137.5315,980.0
2018-08-09 12:30:00,161.43,161.48,161.43,161.45,1500.0,137.54,137.5826,137.54,137.557,1500.0
2018-08-09 12:35:00,161.5,161.52,161.46,161.5,7279.0,137.5996,137.6167,137.5655,137.5996,7279.0
2018-08-09 12:40:00,161.51,161.53,161.49,161.5,4440.0,137.6081,137.6252,137.5911,137.5996,4440.0
2018-08-09 12:45:00,161.51,161.6,161.5,161.56,4169.0,137.6081,137.6848,137.5996,137.6507,4169.0
2018-08-09 12:50:00,161.5,161.57,161.5,161.52,830.0,137.5996,137.6593,137.5996,137.6167,830.0
2018-08-09 12:55:00,161.55,161.57,161.43,161.45,2777.0,137.6422,137.6593,137.54,137.557,2777.0
2018-08-09 13:00:00,161.49,161.49,161.35,161.37,2847.0,137.5911,137.5911,137.4718,137.4889,2847.0
2018-08-09 13:05:00,161.31,161.37,161.27,161.37,10601.0,137.4377,137.4889,137.4037,137.4889,10601.0
2018-08-09 13:10:00,161.33,161.34,161.31,161.31,21587.0,137.4548,137.4633,137.4377,137.4377,21587.0
2018-08-09 13:15:00,161.32,161.38,161.31,161.34,8262.0,137.4463,137.4974,137.4377,137.4633,8262.0
2018-08-09 13:20:00,161.33,161.36,161.23,161.23,2275.0,137.4548,137.4803,137.3696,137.3696,2275.0
2018-08-09 13:25:00,161.29,161.29,161.18,161.22,3002.0,137.4207,137.4207,137.327,137.3611,3002.0
2018-08-09 13:30:00,161.18,161.24,161.05,161.06,3881.0,137.327,137.3781,137.2162,137.2247,3881.0
2018-08-09 13:35:00,161.03,161.05,160.99,161.05,3013.0,137.1992,137.2162,137.1651,137.2162,3013.0
2018-08-09 13:40:00,160.99,161.03,160.97,161.02,1922.0,137.1651,137.1992,137.1481,137.1907,1922.0
2018-08-09 13:45:00,161.01,161.05,161.0,161.01,1829.0,137.1821,137.2162,137.1736,137.1821,1829.0
2018-08-09 13:50:00,161.04,161.04,160.95,160.98,3676.0,137.2077,137.2077,137.131,137.1566,3676.0
2018-08-09 13:55:00,160.95,160.99,160.92,160.95,2961.0,137.131,137.1651,137.1055,137.131,2961.0
2018-08-09 14:00:00,160.91,160.95,160.9,160.95,1893.0,137.0969,137.131,137.0884,137.131,1893.0
2018-08-09 14:05:00,160.94,160.94,160.84,160.88,1500.0,137.1225,137.1225,137.0373,137.0714,1500.0
2018-08-09 14:10:00,160.9,160.94,160.88,160.89,6677.0,137.0884,137.1225,137.0714,137.0799,6677.0
2018-08-09 14:15:00,160.87,160.87,160.83,160.87,1159.0,137.0629,137.0629,137.0288,137.0629,1159.0
2018-08-09 14:20:00,160.87,160.96,160.83,160.94,13412.0,137.0629,137.1395,137.0288,137.1225,13412.0
2018-08-09 14:25:00,160.94,160.99,160.94,160.96,2656.0,137.1225,137.1651,137.1225,137.1395,2656.0
2018-08-09 14:30:00,160.97,160.99,160.92,160.92,3359.0,137.1481,137.1651,137.1055,137.1055,3359.0
2018-08-09 14:35:00,160.96,160.98,160.89,160.9,12022.0,137.1395,137.1566,137.0799,137.0884,12022.0
2018-08-09 14:40:00,160.94,160.94,160.9,160.9,601.0,137.1225,137.1225,137.0884,137.0884,601.0
2018-08-09 14:45:00,160.87,160.87,160.69,160.69,2611.0,137.0629,137.0629,136.9095,136.9095,2611.0
2018-08-09 14:50:00,160.69,160.73,160.65,160.73,3438.0,136.9095,136.9436,136.8754,136.9436,3438.0
2018-08-09 14:55:00,160.67,160.67,160.59,160.66,2633.0,136.8925,136.8925,136.8243,136.8839,2633.0
2018-08-09 15:00:00,160.6,160.67,160.6,160.64,2108.0,136.8328,136.8925,136.8328,136.8669,2108.0
2018-08-09 15:05:00,160.64,160.65,160.47,160.47,3375.0,136.8669,136.8754,136.7221,136.7221,3375.0
2018-08-09 15:10:00,160.48,160.61,160.48,160.61,3446.0,136.7306,136.8413,136.7306,136.8413,3446.0
2018-08-09 15:15:00,160.6,160.6,160.54,160.56,5414.0,136.8328,136.8328,136.7817,136.7987,5414.0
2018-08-09 15:20:00,160.52,160.54,160.49,160.49,1956.0,136.7647,136.7817,136.7391,136.7391,1956.0
2018-08-09 15:25:00,160.48,160.52,160.44,160.44,2530.0,136.7306,136.7647,136.6965,136.6965,2530.0
2018-08-09 15:30:00,160.44,160.48,160.35,160.48,8285.0,136.6965,136.7306,136.6198,136.7306,8285.0
2018-08-09 15:35:00,160.5,160.58,160.45,160.58,4811.0,136.7476,136.8158,136.705,136.8158,4811.0
2018-08-09 15:40:00,160.59,160.62,160.56,160.6,6153.0,136.8243,136.8499,136.7987,136.8328,6153.0
2018-08-09 15:45:00,160.58,160.58,160.34,160.34,4827.0,136.8158,136.8158,136.6113,136.6113,4827.0
2018-08-09 15:50:00,160.38,160.41,160.25,160.38,9956.0,136.6454,136.6709,136.5346,136.6454,9956.0
2018-08-09 15:55:00,160.4,160.56,160.35,160.48,27157.0,136.6624,136.7987,136.6198,136.7306,27157.0
2018-08-10 09:30:00,159.91,159.94,157.73,158.21,29420.0,136.2449,136.2705,134.3875,134.7965,29420.0
2018-08-10 09:35:00,158.21,158.47,157.76,157.8,15970.0,134.7965,135.018,134.4131,134.4472,15970.0
2018-08-10 09:40:00,158.06,158.29,157.81,158.27,1032.0,134.6687,134.8647,134.4557,134.8476,1032.0
2018-08-10 09:45:00,158.04,158.64,158.04,158.57,9315.0,134.6517,135.1629,134.6517,135.1032,9315.0
2018-08-10 09:50:00,158.55,158.91,158.54,158.72,4805.0,135.0862,135.3929,135.0777,135.231,4805.0
2018-08-10 09:55:00,158.58,158.58,158.23,158.3,6844.0,135.1118,135.1118,134.8136,134.8732,6844.0
2018-08-10 10:00:00,158.29,158.48,158.29,158.46,2051.0,134.8647,135.0266,134.8647,135.0095,2051.0
2018-08-10 10:05:00,158.36,158.51,158.21,158.47,10083.0,134.9243,135.0521,134.7965,135.018,10083.0
2018-08-10 10:10:00,158.47,158.66,158.47,158.54,6615.0,135.018,135.1799,135.018,135.0777,6615.0
2018-08-10 10:15:00,158.53,158.57,158.42,158.52,5445.0,135.0692,135.1032,134.9754,135.0606,5445.0
2018-08-10 10:20:00,158.51,158.54,158.44,158.53,1566.0,135.0521,135.0777,134.9925,135.0692,1566.0
2018-08-10 10:25:00,158.46,158.46,158.12,158.12,2797.0,135.0095,135.0095,134.7198,134.7198,2797.0
2018-08-10 10:30:00,158.23,158.55,158.23,158.49,2268.0,134.8136,135.0862,134.8136,135.0351,2268.0
2018-08-10 10:35:00,158.38,158.38,158.22,158.22,2320.0,134.9414,134.9414,134.805,134.805,2320.0
2018-08-10 10:40:00,158.2,158.23,157.91,157.94,4239.0,134.788,134.8136,134.5409,134.5665,4239.0
2018-08-10 10:45:00,157.91,157.93,157.77,157.83,3865.0,134.5409,134.558,134.4216,134.4727,3865.0
2018-08-10 10:50:00,157.76,157.89,157.7,157.89,3634.0,134.4131,134.5239,134.362,134.5239,3634.0
2018-08-10 10:55:00,157.92,158.07,157.87,158.03,2594.0,134.5494,134.6772,134.5068,134.6432,2594.0
2018-08-10 11:00:00,158.07,158.24,158.0,158.24,3522.0,134.6772,134.8221,134.6176,134.8221,3522.0
2018-08-10 11:05:00,158.24,158.24,158.04,158.07,2237.0,134.8221,134.8221,134.6517,134.6772,2237.0
2018-08-10 11:10:00,158.01,158.08,157.95,157.95,755.0,134.6261,134.6858,134.575,134.575,755.0
2018-08-10 11:15:00,158.0,158.09,157.91,158.08,3400.0,134.6176,134.6943,134.5409,134.6858,3400.0
2018-08-10 11:20:00,158.1,158.19,158.0,158.01,8813.0,134.7028,134.7795,134.6176,134.6261,8813.0
2018-08-10 11:25:00,158.03,158.16,157.95,157.95,4358.0,134.6432,134.7539,134.575,134.575,4358.0
2018-08-10 11:30:00,157.93,158.21,157.9,158.18,4053.0,134.558,134.7965,134.5324,134.771,4053.0
2018-08-10 11:35:00,158.21,158.23,158.11,158.11,1900.0,134.7965,134.8136,134.7113,134.7113,1900.0
2018-08-10 11:40:00,158.07,158.19,158.04,158.04,4200.0,134.6772,134.7795,134.6517,134.6517,4200.0
2018-08-10 11:45:00,158.07,158.12,157.94,158.12,7041.0,134.6772,134.7198,134.5665,134.7198,7041.0
2018-08-10 11:50:00,158.16,158.21,158.07,158.1,2629.0,134.7539,134.7965,134.6772,134.7028,2629.0
2018-08-10 11:55:00,158.15,158.43,158.12,158.3,30748.0,134.7454,134.984,134.7198,134.8732,30748.0
2018-08-10 12:00:00,158.12,158.12,157.91,158.02,4160.0,134.7198,134.7198,134.5409,134.6346,4160.0
2018-08-10 12:05:00,157.99,158.1,157.97,158.05,12522.0,134.6091,134.7028,134.592,134.6602,12522.0
2018-08-10 12:10:00,158.03,158.12,158.03,158.12,77700.0,134.6432,134.7198,134.6432,134.7198,77700.0
2018-08-10 12:15:00,158.17,158.27,158.16,158.27,4926.0,134.7624,134.8476,134.7539,134.8476,4926.0
2018-08-10 12:20:00,158.27,158.36,158.26,158.29,4115.0,134.8476,134.9243,134.8391,134.8647,4115.0
2018-08-10 12:25:00,158.28,158.32,158.23,158.27,3240.0,134.8562,134.8902,134.8136,134.8476,3240.0
2018-08-10 12:30:00,158.32,158.38,158.31,158.35,4192.0,134.8902,134.9414,134.8817,134.9158,4192.0
2018-08-10 12:35:00,158.36,158.37,158.15,158.15,7380.0,134.9243,134.9328,134.7454,134.7454,7380.0
2018-08-10 12:40:00,158.13,158.19,158.03,158.03,15578.0,134.7284,134.7795,134.6432,134.6432,15578.0
2018-08-10 12:45:00,157.98,158.04,157.92,157.95,3391.0,134.6006,134.6517,134.5494,134.575,3391.0
2018-08-10 12:50:00,157.92,157.93,157.65,157.78,5411.0,134.5494,134.558,134.3194,134.4301,5411.0
2018-08-10 12:55:00,157.73,157.74,157.64,157.67,2545.0,134.3875,134.3961,134.3109,134.3364,2545.0
2018-08-10 13:00:00,157.72,157.73,157.58,157.65,3515.0,134.379,134.3875,134.2597,134.3194,3515.0
2018-08-10 13:05:00,157.69,158.02,157.64,158.0,48800.0,134.3535,134.6346,134.3109,134.6176,48800.0
2018-08-10 13:10:00,158.03,158.09,157.99,158.02,5708.0,134.6432,134.6943,134.6091,134.6346,5708.0
2018-08-10 13:15:00,158.05,158.16,158.01,158.01,5781.0,134.6602,134.7539,134.6261,134.6261,5781.0
2018-08-10 13:20:00,157.92,158.07,157.9,157.96,3700.0,134.5494,134.6772,134.5324,134.5835,3700.0
2018-08-10 13:25:00,158.0,158.06,157.97,158.06,3334.0,134.6176,134.6687,134.592,134.6687,3334.0
2018-08-10 13:30:00,158.06,158.08,157.9,158.01,4798.0,134.6687,134.6858,134.5324,134.6261,4798.0
2018-08-10 13:35:00,158.0,158.02,157.83,157.91,4065.0,134.6176,134.6346,134.4727,134.5409,4065.0
2018-08-10 13:40:00,157.92,157.96,157.86,157.86,3963.0,134.5494,134.5835,134.4983,134.4983,3963.0
2018-08-10 13:45:00,157.83,157.85,157.74,157.79,3930.0,134.4727,134.4898,134.3961,134.4387,3930.0
2018-08-10 13:50:00,157.85,157.85,157.78,157.78,804.0,134.4898,134.4898,134.4301,134.4301,804.0
2018-08-10 13:55:00,157.76,157.76,157.69,157.75,1727.0,134.4131,134.4131,134.3535,134.4046,1727.0
2018-08-10 14:00:00,157.8,157.86,157.74,157.86,4450.0,134.4472,134.4983,134.3961,134.4983,4450.0
2018-08-10 14:05:00,157.84,158.16,157.79,158.1,3230.0,134.4813,134.7539,134.4387,134.7028,3230.0
2018-08-10 14:10:00,158.15,158.22,158.12,158.21,2100.0,134.7454,134.805,134.7198,134.7965,2100.0
2018-08-10 14:15:00,158.21,158.27,158.2,158.24,2500.0,134.7965,134.8476,134.788,134.8221,2500.0
2018-08-10 14:20:00,158.19,158.19,157.86,157.86,5400.0,134.7795,134.7795,134.4983,134.4983,5400.0
2018-08-10 14:25:00,157.94,157.94,157.56,157.56,5705.0,134.5665,134.5665,134.2427,134.2427,5705.0
2018-08-10 14:30:00,157.58,157.65,157.47,157.63,4612.0,134.2597,134.3194,134.166,134.3023,4612.0
2018-08-10 14:35:00,157.6,157.71,157.59,157.7,3100.0,134.2768,134.3705,134.2683,134.362,3100.0
2018-08-10 14:40:00,157.64,157.79,157.63,157.76,3613.0,134.3109,134.4387,134.3023,134.4131,3613.0
2018-08-10 14:45:00,157.77,157.77,157.63,157.63,2833.0,134.4216,134.4216,134.3023,134.3023,2833.0
2018-08-10 14:50:00,157.67,157.84,157.65,157.81,2600.0,134.3364,134.4813,134.3194,134.4557,2600.0
2018-08-10 14:55:00,157.78,157.78,157.55,157.59,5241.0,134.4301,134.4301,134.2342,134.2683,5241.0
2018-08-10 15:00:00,157.57,157.58,157.42,157.45,14596.0,134.2512,134.2597,134.1234,134.149,14596.0
2018-08-10 15:05:00,157.45,157.48,157.38,157.44,6542.0,134.149,134.1745,134.0893,134.1405,6542.0
2018-08-10 15:10:00,157.39,157.46,157.35,157.35,4891.0,134.0979,134.1575,134.0638,134.0638,4891.0
2018-08-10 15:15:00,157.38,157.53,157.37,157.53,3846.0,134.0893,134.2171,134.0808,134.2171,3846.0
2018-08-10 15:20:00,157.52,157.86,157.51,157.66,7758.0,134.2086,134.4983,134.2001,134.3279,7758.0
2018-08-10 15:25:00,157.67,157.89,157.58,157.65,7783.0,134.3364,134.5239,134.2597,134.3194,7783.0
2018-08-10 15:30:00,157.67,157.83,157.63,157.71,8455.0,134.3364,134.4727,134.3023,134.3705,8455.0
2018-08-10 15:35:00,157.71,157.88,157.69,157.78,6803.0,134.3705,134.5154,134.3535,134.4301,6803.0
2018-08-10 15:40:00,157.77,157.8,157.6,157.64,9602.0,134.4216,134.4472,134.2768,134.3109,9602.0
2018-08-10 15:45:00,157.65,157.84,157.64,157.71,13899.0,134.3194,134.4813,134.3109,134.3705,13899.0
2018-08-10 15:50:00,157.7,157.95,157.69,157.9,15205.0,134.362,134.575,134.3535,134.5324,15205.0
2018-08-10 15:55:00,157.91,158.01,157.83,157.87,46418.0,134.5409,134.6261,134.4727,134.5068,46418.0
2018-08-13 09:30:00,162.2,165.0,162.2,164.33,106936.0,138.196,140.5817,138.196,140.0108,106936.0
2018-08-13 09:35:00,164.09,165.24,164.09,164.68,53205.0,139.8063,140.7861,139.8063,140.309,53205.0
2018-08-13 09:40:00,164.56,164.88,163.77,163.83,35318.0,140.2068,140.4794,139.5337,139.5848,35318.0
2018-08-13 09:45:00,163.85,163.85,163.16,163.46,20537.0,139.6019,139.6019,139.014,139.2696,20537.0
2018-08-13 09:50:00,163.42,163.7,163.03,163.3,26423.0,139.2355,139.474,138.9032,139.1332,26423.0
2018-08-13 09:55:00,163.28,163.44,162.67,162.7,26424.0,139.1162,139.2525,138.5965,138.622,26424.0
2018-08-13 10:00:00,162.82,162.95,162.61,162.76,18999.0,138.7243,138.835,138.5454,138.6732,18999.0
2018-08-13 10:05:00,162.82,163.58,162.67,163.55,27198.0,138.7243,139.3718,138.5965,139.3462,27198.0
2018-08-13 10:10:00,163.47,164.45,163.47,164.45,37833.0,139.2781,140.1131,139.2781,140.1131,37833.0
2018-08-13 10:15:00,164.23,164.54,163.96,164.54,11761.0,139.9256,140.1897,139.6956,140.1897,11761.0
2018-08-13 10:20:00,164.44,164.67,164.2,164.58,18086.0,140.1045,140.3005,139.9001,140.2238,18086.0
2018-08-13 10:25:00,164.6,164.65,164.14,164.23,9922.0,140.2409,140.2835,139.8489,139.9256,9922.0
2018-08-13 10:30:00,164.23,164.35,163.84,163.92,11861.0,139.9256,140.0279,139.5933,139.6615,11861.0
2018-08-13 10:35:00,163.97,163.97,163.37,163.47,5150.0,139.7041,139.7041,139.1929,139.2781,5150.0
2018-08-13 10:40:00,163.47,163.47,162.99,163.18,8506.0,139.2781,139.2781,138.8691,139.031,8506.0
2018-08-13 10:45:00,163.17,163.27,162.81,162.81,10930.0,139.0225,139.1077,138.7158,138.7158,10930.0
2018-08-13 10:50:00,162.9,162.94,162.58,162.68,11590.0,138.7924,138.8265,138.5198,138.605,11590.0
2018-08-13 10:55:00,162.62,162.93,162.62,162.93,6452.0,138.5539,138.818,138.5539,138.818,6452.0
2018-08-13 11:00:00,162.95,163.3,162.94,163.02,6127.0,138.835,139.1332,138.8265,138.8947,6127.0
2018-08-13 11:05:00,163.03,163.14,162.69,162.78,4600.0,138.9032,138.9969,138.6135,138.6902,4600.0
2018-08-13 11:10:00,162.75,162.94,162.75,162.91,4581.0,138.6646,138.8265,138.6646,138.801,4581.0
2018-08-13 11:15:00,162.9,162.9,162.62,162.69,19687.0,138.7924,138.7924,138.5539,138.6135,19687.0
2018-08-13 11:20:00,162.7,162.75,162.53,162.53,27554.0,138.622,138.6646,138.4772,138.4772,27554.0
2018-08-13 11:25:00,162.43,162.67,162.35,162.58,6562.0,138.392,138.5965,138.3238,138.5198,6562.0
2018-08-13 11:30:00,162.56,162.59,162.39,162.53,8144.0,138.5028,138.5283,138.3579,138.4772,8144.0
2018-08-13 11:35:00,162.47,162.49,162.32,162.39,5085.0,138.4261,138.4431,138.2983,138.3579,5085.0
2018-08-13 11:40:00,162.33,162.33,162.03,162.12,5088.0,138.3068,138.3068,138.0512,138.1279,5088.0
2018-08-13 11:45:00,162.06,162.37,162.01,162.32,14844.0,138.0768,138.3409,138.0342,138.2983,14844.0
2018-08-13 11:50:00,162.4,162.4,162.12,162.17,11628.0,138.3664,138.3664,138.1279,138.1705,11628.0
2018-08-13 11:55:00,162.17,162.34,162.09,162.19,8545.0,138.1705,138.3153,138.1023,138.1875,8545.0
2018-08-13 12:00:00,162.15,162.15,161.95,162.15,9009.0,138.1534,138.1534,137.983,138.1534,9009.0
2018-08-13 12:05:00,162.1,162.21,162.07,162.16,3989.0,138.1108,138.2046,138.0853,138.162,3989.0
2018-08-13 12:10:00,162.18,162.22,162.08,162.22,8104.0,138.179,138.2131,138.0938,138.2131,8104.0
2018-08-13 12:15:00,162.22,162.22,161.85,161.85,4300.0,138.2131,138.2131,137.8978,137.8978,4300.0
2018-08-13 12:20:00,161.9,161.99,161.77,161.77,6475.0,137.9404,138.0171,137.8297,137.8297,6475.0
2018-08-13 12:25:00,161.8,161.88,161.71,161.76,8126.0,137.8552,137.9234,137.7785,137.8211,8126.0
2018-08-13 12:30:00,161.79,161.79,161.53,161.59,5204.0,137.8467,137.8467,137.6252,137.6763,5204.0
2018-08-13 12:35:00,161.57,161.84,161.53,161.75,7685.0,137.6593,137.8893,137.6252,137.8126,7685.0
2018-08-13 12:40:00,161.72,161.77,161.62,161.62,4239.0,137.7871,137.8297,137.7019,137.7019,4239.0
2018-08-13 12:45:00,161.63,161.64,161.31,161.49,10130.0,137.7104,137.7189,137.4377,137.5911,10130.0
2018-08-13 12:50:00,161.51,161.65,161.45,161.62,13601.0,137.6081,137.7274,137.557,137.7019,13601.0
2018-08-13 12:55:00,161.59,161.81,161.59,161.71,18293.0,137.6763,137.8637,137.6763,137.7785,18293.0
2018-08-13 13:00:00,161.69,161.75,161.49,161.71,10682.0,137.7615,137.8126,137.5911,137.7785,10682.0
2018-08-13 13:05:00,161.72,161.78,161.65,161.65,8555.0,137.7871,137.8382,137.7274,137.7274,8555.0
2018-08-13 13:10:00,161.66,161.9,161.66,161.8,9024.0,137.7359,137.9404,137.7359,137.8552,9024.0
2018-08-13 13:15:00,161.78,162.05,161.75,162.03,9194.0,137.8382,138.0682,137.8126,138.0512,9194.0
2018-08-13 13:20:00,162.05,162.2,162.02,162.13,10146.0,138.0682,138.196,138.0427,138.1364,10146.0
2018-08-13 13:25:00,162.12,162.22,162.08,162.16,6792.0,138.1279,138.2131,138.0938,138.162,6792.0
2018-08-13 13:30:00,162.18,162.32,162.18,162.23,6583.0,138.179,138.2983,138.179,138.2216,6583.0
2018-08-13 13:35:00,162.23,162.25,162.11,162.11,6651.0,138.2216,138.2386,138.1194,138.1194,6651.0
2018-08-13 13:40:00,162.09,162.14,162.0,162.04,4503.0,138.1023,138.1449,138.0256,138.0597,4503.0
2018-08-13 13:45:00,162.04,162.06,161.93,161.98,4410.0,138.0597,138.0768,137.966,138.0086,4410.0
2018-08-13 13:50:00,161.97,162.26,161.97,162.23,15559.0,138.0001,138.2472,138.0001,138.2216,15559.0
2018-08-13 13:55:00,162.23,162.47,162.22,162.39,34055.0,138.2216,138.4261,138.2131,138.3579,34055.0
2018-08-13 14:00:00,162.4,162.78,162.33,162.77,44604.0,138.3664,138.6902,138.3068,138.6817,44604.0
2018-08-13 14:05:00,162.76,162.78,162.62,162.67,18431.0,138.6732,138.6902,138.5539,138.5965,18431.0
2018-08-13 14:10:00,162.68,162.77,162.68,162.72,11208.0,138.605,138.6817,138.605,138.6391,11208.0
2018-08-13 14:15:00,162.72,162.72,162.37,162.42,11365.0,138.6391,138.6391,138.3409,138.3835,11365.0
2018-08-13 14:20:00,162.44,162.63,162.41,162.63,11361.0,138.4005,138.5624,138.375,138.5624,11361.0
2018-08-13 14:25:00,162.64,162.75,162.64,162.69,7070.0,138.5709,138.6646,138.5709,138.6135,7070.0
2018-08-13 14:30:00,162.67,162.71,162.5,162.5,4941.0,138.5965,138.6306,138.4516,138.4516,4941.0
2018-08-13 14:35:00,162.52,162.53,162.29,162.44,11290.0,138.4687,138.4772,138.2727,138.4005,11290.0
2018-08-13 14:40:00,162.42,162.53,162.41,162.49,8039.0,138.3835,138.4772,138.375,138.4431,8039.0
2018-08-13 14:45:00,162.48,162.6,162.47,162.52,11915.0,138.4346,138.5368,138.4261,138.4687,11915.0
2018-08-13 14:50:00,162.52,162.52,162.37,162.39,9353.0,138.4687,138.4687,138.3409,138.3579,9353.0
2018-08-13 14:55:00,162.37,162.47,162.32,162.43,9382.0,138.3409,138.4261,138.2983,138.392,9382.0
2018-08-13 15:00:00,162.42,162.49,162.34,162.48,11437.0,138.3835,138.4431,138.3153,138.4346,11437.0
2018-08-13 15:05:00,162.46,162.51,162.38,162.48,15214.0,138.4176,138.4602,138.3494,138.4346,15214.0
2018-08-13 15:10:00,162.45,162.53,162.4,162.49,16581.0,138.409,138.4772,138.3664,138.4431,16581.0
2018-08-13 15:15:00,162.49,162.56,162.44,162.44,15246.0,138.4431,138.5028,138.4005,138.4005,15246.0
2018-08-13 15:20:00,162.45,162.55,162.45,162.54,11886.0,138.409,138.4942,138.409,138.4857,11886.0
2018-08-13 15:25:00,162.52,162.65,162.52,162.56,22393.0,138.4687,138.5794,138.4687,138.5028,22393.0
2018-08-13 15:30:00,162.57,162.6,162.44,162.45,51678.0,138.5113,138.5368,138.4005,138.409,51678.0
2018-08-13 15:35:00,162.47,162.67,162.46,162.6,19420.0,138.4261,138.5965,138.4176,138.5368,19420.0
2018-08-13 15:40:00,162.63,162.76,162.58,162.74,24213.0,138.5624,138.6732,138.5198,138.6561,24213.0
2018-08-13 15:45:00,162.68,162.73,162.45,162.47,25006.0,138.605,138.6476,138.409,138.4261,25006.0
2018-08-13 15:50:00,162.45,162.46,162.33,162.38,37369.0,138.409,138.4176,138.3068,138.3494,37369.0
2018-08-13 15:55:00,162.37,162.48,162.34,162.44,84701.0,138.3409,138.4346,138.3153,138.4005,84701.0
2018-08-14 09:30:00,162.9,164.76,162.78,164.76,36900.0,138.7924,140.3772,138.6902,140.3772,36900.0
2018-08-14 09:35:00,164.71,165.71,164.44,164.91,48128.0,140.3346,141.1866,140.1045,140.505,48128.0
2018-08-14 09:40:00,164.93,165.14,164.63,165.14,9420.0,140.522,140.7009,140.2664,140.7009,9420.0
2018-08-14 09:45:00,165.15,165.43,164.68,164.74,19538.0,140.7095,140.948,140.309,140.3601,19538.0
2018-08-14 09:50:00,164.64,165.1,164.59,164.84,23529.0,140.2749,140.6669,140.2323,140.4453,23529.0
2018-08-14 09:55:00,164.79,165.32,164.79,165.05,25080.0,140.4027,140.8543,140.4027,140.6243,25080.0
2018-08-14 10:00:00,165.06,165.07,164.17,164.24,40005.0,140.6328,140.6413,139.8745,139.9341,40005.0
2018-08-14 10:05:00,164.27,164.44,164.23,164.33,15608.0,139.9597,140.1045,139.9256,140.0108,15608.0
2018-08-14 10:10:00,164.3,164.73,164.3,164.69,12996.0,139.9853,140.3516,139.9853,140.3175,12996.0
2018-08-14 10:15:00,164.74,165.42,164.71,165.18,37918.0,140.3601,140.9395,140.3346,140.735,37918.0
2018-08-14 10:20:00,165.12,165.13,164.89,165.03,11064.0,140.6839,140.6924,140.4879,140.6072,11064.0
2018-08-14 10:25:00,165.06,165.49,165.06,165.36,19677.0,140.6328,140.9991,140.6328,140.8884,19677.0
2018-08-14 10:30:00,165.37,165.38,164.79,164.87,17173.0,140.8969,140.9054,140.4027,140.4709,17173.0
2018-08-14 10:35:00,164.85,165.09,164.84,164.98,12759.0,140.4539,140.6583,140.4453,140.5646,12759.0
2018-08-14 10:40:00,164.93,164.96,164.88,164.92,7730.0,140.522,140.5476,140.4794,140.5135,7730.0
2018-08-14 10:45:00,164.92,165.29,164.91,165.18,16754.0,140.5135,140.8287,140.505,140.735,16754.0
2018-08-14 10:50:00,165.18,165.28,165.12,165.2,10557.0,140.735,140.8202,140.6839,140.7521,10557.0
2018-08-14 10:55:00,165.18,165.32,165.13,165.19,8932.0,140.735,140.8543,140.6924,140.7435,8932.0
2018-08-14 11:00:00,165.19,165.43,165.1,165.2,16543.0,140.7435,140.948,140.6669,140.7521,16543.0
2018-08-14 11:05:00,165.21,165.4,165.2,165.38,11824.0,140.7606,140.9225,140.7521,140.9054,11824.0
2018-08-14 11:10:00,165.38,165.43,165.16,165.21,14087.0,140.9054,140.948,140.718,140.7606,14087.0
2018-08-14 11:15:00,165.21,165.35,165.03,165.09,13786.0,140.7606,140.8799,140.6072,140.6583,13786.0
2018-08-14 11:20:00,165.09,165.4,165.08,165.4,7553.0,140.6583,140.9225,140.6498,140.9225,7553.0
2018-08-14 11:25:00,165.39,165.41,165.2,165.4,15204.0,140.9139,140.931,140.7521,140.9225,15204.0
2018-08-14 11:30:00,165.4,165.44,165.29,165.33,10199.0,140.9225,140.9565,140.8287,140.8628,10199.0
2018-08-14 11:35:00,165.37,165.52,165.37,165.5,10637.0,140.8969,141.0247,140.8969,141.0077,10637.0
2018-08-14 11:40:00,165.51,165.65,165.43,165.51,16485.0,141.0162,141.1355,140.948,141.0162,16485.0
2018-08-14 11:45:00,165.52,165.73,165.31,165.72,16954.0,141.0247,141.2036,140.8458,141.1951,16954.0
2018-08-14 11:50:00,165.71,165.78,165.55,165.56,12626.0,141.1866,141.2462,141.0503,141.0588,12626.0
2018-08-14 11:55:00,165.58,165.6,165.38,165.46,7808.0,141.0758,141.0929,140.9054,140.9736,7808.0
2018-08-14 12:00:00,165.46,165.68,165.46,165.6,5563.0,140.9736,141.161,140.9736,141.0929,5563.0
2018-08-14 12:05:00,165.61,165.74,165.18,165.18,29948.0,141.1014,141.2121,140.735,140.735,29948.0
2018-08-14 12:10:00,165.21,165.24,164.8,164.86,6223.0,140.7606,140.7861,140.4113,140.4624,6223.0
2018-08-14 12:15:00,164.88,164.95,164.84,164.89,4600.0,140.4794,140.5391,140.4453,140.4879,4600.0
2018-08-14 12:20:00,164.86,164.86,164.65,164.7,8909.0,140.4624,140.4624,140.2835,140.3261,8909.0
2018-08-14 12:25:00,164.72,164.75,164.65,164.7,5689.0,140.3431,140.3687,140.2835,140.3261,5689.0
2018-08-14 12:30:00,164.7,164.74,164.6,164.6,6530.0,140.3261,140.3601,140.2409,140.2409,6530.0
2018-08-14 12:35:00,164.59,164.69,164.59,164.63,5018.0,140.2323,140.3175,140.2323,140.2664,5018.0
2018-08-14 12:40:00,164.64,164.68,164.4,164.4,10363.0,140.2749,140.309,140.0705,140.0705,10363.0
2018-08-14 12:45:00,164.42,164.42,164.14,164.26,9696.0,140.0875,140.0875,139.8489,139.9512,9696.0
2018-08-14 12:50:00,164.26,164.3,164.18,164.26,6332.0,139.9512,139.9853,139.883,139.9512,6332.0
2018-08-14 12:55:00,164.29,164.47,164.25,164.25,5894.0,139.9767,140.1301,139.9427,139.9427,5894.0
2018-08-14 13:00:00,164.27,164.28,164.17,164.28,4935.0,139.9597,139.9682,139.8745,139.9682,4935.0
2018-08-14 13:05:00,164.25,164.25,164.11,164.17,6335.0,139.9427,139.9427,139.8234,139.8745,6335.0
2018-08-14 13:10:00,164.17,164.2,164.08,164.14,5567.0,139.8745,139.9001,139.7978,139.8489,5567.0
2018-08-14 13:15:00,164.14,164.14,164.07,164.1,3092.0,139.8489,139.8489,139.7893,139.8149,3092.0
2018-08-14 13:20:00,164.08,164.4,164.08,164.33,11843.0,139.7978,140.0705,139.7978,140.0108,11843.0
2018-08-14 13:25:00,164.33,164.33,164.04,164.12,5889.0,140.0108,140.0108,139.7637,139.8319,5889.0
2018-08-14 13:30:00,164.11,164.2,163.87,163.87,9231.0,139.8234,139.9001,139.6189,139.6189,9231.0
2018-08-14 13:35:00,163.85,163.9,163.84,163.9,4500.0,139.6019,139.6445,139.5933,139.6445,4500.0
2018-08-14 13:40:00,163.9,164.13,163.89,163.94,8337.0,139.6445,139.8404,139.6359,139.6785,8337.0
2018-08-14 13:45:00,163.91,163.94,163.66,163.79,10880.0,139.653,139.6785,139.44,139.5507,10880.0
2018-08-14 13:50:00,163.76,163.77,163.68,163.76,5802.0,139.5252,139.5337,139.457,139.5252,5802.0
2018-08-14 13:55:00,163.79,164.1,163.79,164.1,7899.0,139.5507,139.8149,139.5507,139.8149,7899.0
2018-08-14 14:00:00,164.07,164.14,164.03,164.04,6008.0,139.7893,139.8489,139.7552,139.7637,6008.0
2018-08-14 14:05:00,164.03,164.06,163.83,163.88,8811.0,139.7552,139.7808,139.5848,139.6274,8811.0
2018-08-14 14:10:00,163.88,164.28,163.88,164.1,26677.0,139.6274,139.9682,139.6274,139.8149,26677.0
2018-08-14 14:15:00,164.12,164.27,164.11,164.14,14185.0,139.8319,139.9597,139.8234,139.8489,14185.0
2018-08-14 14:20:00,164.14,164.14,163.94,163.99,7392.0,139.8489,139.8489,139.6785,139.7211,7392.0
2018-08-14 14:25:00,163.96,164.0,163.8,163.87,10632.0,139.6956,139.7297,139.5592,139.6189,10632.0
2018-08-14 14:30:00,163.88,164.12,163.73,163.76,16303.0,139.6274,139.8319,139.4996,139.5252,16303.0
2018-08-14 14:35:00,163.81,164.11,163.81,163.9,9979.0,139.5678,139.8234,139.5678,139.6445,9979.0
2018-08-14 14:40:00,163.88,164.11,163.86,163.93,14027.0,139.6274,139.8234,139.6104,139.67,14027.0
2018-08-14 14:45:00,164.03,164.33,164.01,164.31,11925.0,139.7552,140.0108,139.7382,139.9938,11925.0
2018-08-14 14:50:00,164.31,164.42,164.28,164.39,14661.0,139.9938,140.0875,139.9682,140.0619,14661.0
2018-08-14 14:55:00,164.39,164.4,164.18,164.2,14751.0,140.0619,140.0705,139.883,139.9001,14751.0
2018-08-14 15:00:00,164.17,164.37,164.13,164.19,13942.0,139.8745,140.0449,139.8404,139.8915,13942.0
2018-08-14 15:05:00,164.19,164.23,164.16,164.17,4232.0,139.8915,139.9256,139.866,139.8745,4232.0
2018-08-14 15:10:00,164.18,164.41,164.17,164.21,13024.0,139.883,140.079,139.8745,139.9086,13024.0
2018-08-14 15:15:00,164.23,164.36,164.2,164.32,18331.0,139.9256,140.0364,139.9001,140.0023,18331.0
2018-08-14 15:20:00,164.32,164.6,164.3,164.51,17005.0,140.0023,140.2409,139.9853,140.1642,17005.0
2018-08-14 15:25:00,164.51,164.54,164.41,164.48,19526.0,140.1642,140.1897,140.079,140.1386,19526.0
2018-08-14 15:30:00,164.44,164.48,164.3,164.47,25518.0,140.1045,140.1386,139.9853,140.1301,25518.0
2018-08-14 15:35:00,164.48,164.55,164.42,164.51,21398.0,140.1386,140.1983,140.0875,140.1642,21398.0
2018-08-14 15:40:00,164.51,164.58,164.34,164.38,27483.0,140.1642,140.2238,140.0193,140.0534,27483.0
2018-08-14 15:45:00,164.38,164.42,164.34,164.38,28054.0,140.0534,140.0875,140.0193,140.0534,28054.0
2018-08-14 15:50:00,164.39,164.5,164.33,164.44,53282.0,140.0619,140.1557,140.0108,140.1045,53282.0
2018-08-14 15:55:00,164.44,164.44,164.29,164.32,87137.0,140.1045,140.1045,139.9767,140.0023,87137.0
2018-08-15 09:30:00,163.12,163.67,162.85,163.35,16888.0,138.9799,139.4485,138.7498,139.1758,16888.0
2018-08-15 09:35:00,163.39,163.48,163.02,163.36,5633.0,139.2099,139.2866,138.8947,139.1844,5633.0
2018-08-15 09:40:00,163.34,163.34,162.81,162.9,10810.0,139.1673,139.1673,138.7158,138.7924,10810.0
2018-08-15 09:45:00,162.85,162.85,162.33,162.44,6296.0,138.7498,138.7498,138.3068,138.4005,6296.0
2018-08-15 09:50:00,162.43,162.52,162.28,162.45,9770.0,138.392,138.4687,138.2642,138.409,9770.0
2018-08-15 09:55:00,162.52,162.92,162.52,162.78,4550.0,138.4687,138.8095,138.4687,138.6902,4550.0
2018-08-15 10:00:00,162.67,162.76,162.21,162.21,7026.0,138.5965,138.6732,138.2046,138.2046,7026.0
2018-08-15 10:05:00,162.12,162.23,162.0,162.23,14836.0,138.1279,138.2216,138.0256,138.2216,14836.0
2018-08-15 10:10:00,162.25,162.44,161.8,162.29,18998.0,138.2386,138.4005,137.8552,138.2727,18998.0
2018-08-15 10:15:00,162.21,162.33,162.03,162.17,24006.0,138.2046,138.3068,138.0512,138.1705,24006.0
2018-08-15 10:20:00,162.17,162.41,162.16,162.29,9941.0,138.1705,138.375,138.162,138.2727,9941.0
2018-08-15 10:25:00,162.3,162.3,162.07,162.07,6650.0,138.2812,138.2812,138.0853,138.0853,6650.0
2018-08-15 10:30:00,162.0,162.07,161.83,161.91,9051.0,138.0256,138.0853,137.8808,137.949,9051.0
2018-08-15 10:35:00,161.94,162.15,161.89,162.14,7275.0,137.9745,138.1534,137.9319,138.1449,7275.0
2018-08-15 10:40:00,162.18,162.26,162.1,162.1,7240.0,138.179,138.2472,138.1108,138.1108,7240.0
2018-08-15 10:45:00,162.09,162.19,161.97,162.06,4879.0,138.1023,138.1875,138.0001,138.0768,4879.0
2018-08-15 10:50:00,162.0,162.06,161.85,161.89,13692.0,138.0256,138.0768,137.8978,137.9319,13692.0
2018-08-15 10:55:00,161.86,162.04,161.78,161.98,10652.0,137.9064,138.0597,137.8382,138.0086,10652.0
2018-08-15 11:00:00,161.88,162.06,161.88,162.05,5572.0,137.9234,138.0768,137.9234,138.0682,5572.0
2018-08-15 11:05:00,162.08,162.31,161.86,162.31,5525.0,138.0938,138.2898,137.9064,138.2898,5525.0
2018-08-15 11:10:00,162.31,162.5,162.15,162.15,5777.0,138.2898,138.4516,138.1534,138.1534,5777.0
2018-08-15 11:15:00,162.22,162.28,162.1,162.18,4974.0,138.2131,138.2642,138.1108,138.179,4974.0
2018-08-15 11:20:00,162.22,162.34,162.16,162.24,5509.0,138.2131,138.3153,138.162,138.2301,5509.0
2018-08-15 11:25:00,162.29,162.53,162.24,162.44,4244.0,138.2727,138.4772,138.2301,138.4005,4244.0
2018-08-15 11:30:00,162.38,162.46,162.32,162.4,4099.0,138.3494,138.4176,138.2983,138.3664,4099.0
2018-08-15 11:35:00,162.4,162.52,162.4,162.47,4525.0,138.3664,138.4687,138.3664,138.4261,4525.0
2018-08-15 11:40:00,162.49,162.49,162.25,162.28,4300.0,138.4431,138.4431,138.2386,138.2642,4300.0
2018-08-15 11:45:00,162.31,162.42,162.31,162.38,2700.0,138.2898,138.3835,138.2898,138.3494,2700.0
2018-08-15 11:50:00,162.41,162.41,162.16,162.23,4857.0,138.375,138.375,138.162,138.2216,4857.0
2018-08-15 11:55:00,162.23,162.27,162.11,162.26,13397.0,138.2216,138.2557,138.1194,138.2472,13397.0
2018-08-15 12:00:00,162.23,162.42,162.22,162.37,5542.0,138.2216,138.3835,138.2131,138.3409,5542.0
2018-08-15 12:05:00,162.27,162.41,162.17,162.36,5258.0,138.2557,138.375,138.1705,138.3324,5258.0
2018-08-15 12:10:00,162.3,162.4,162.26,162.4,2548.0,138.2812,138.3664,138.2472,138.3664,2548.0
2018-08-15 12:15:00,162.39,162.45,162.31,162.45,2700.0,138.3579,138.409,138.2898,138.409,2700.0
2018-08-15 12:20:00,162.45,162.56,162.37,162.56,5985.0,138.409,138.5028,138.3409,138.5028,5985.0
2018-08-15 12:25:00,162.5,162.68,162.47,162.68,5128.0,138.4516,138.605,138.4261,138.605,5128.0
2018-08-15 12:30:00,162.67,163.03,162.66,163.03,6061.0,138.5965,138.9032,138.588,138.9032,6061.0
2018-08-15 12:35:00,163.0,163.08,162.98,163.08,4339.0,138.8776,138.9458,138.8606,138.9458,4339.0
2018-08-15 12:40:00,163.06,163.24,163.03,163.24,2718.0,138.9288,139.0821,138.9032,139.0821,2718.0
2018-08-15 12:45:00,163.29,163.29,163.13,163.2,9703.0,139.1247,139.1247,138.9884,139.048,9703.0
2018-08-15 12:50:00,163.23,163.28,163.15,163.22,6601.0,139.0736,139.1162,139.0054,139.0651,6601.0
2018-08-15 12:55:00,163.27,163.41,163.24,163.41,27355.0,139.1077,139.227,139.0821,139.227,27355.0
2018-08-15 13:00:00,163.42,163.47,163.32,163.47,7456.0,139.2355,139.2781,139.1503,139.2781,7456.0
2018-08-15 13:05:00,163.48,163.68,163.47,163.68,8897.0,139.2866,139.457,139.2781,139.457,8897.0
2018-08-15 13:10:00,163.62,163.81,163.62,163.81,14101.0,139.4059,139.5678,139.4059,139.5678,14101.0
2018-08-15 13:15:00,163.8,163.88,163.75,163.84,13269.0,139.5592,139.6274,139.5166,139.5933,13269.0
2018-08-15 13:20:00,163.8,163.85,163.4,163.46,6855.0,139.5592,139.6019,139.2184,139.2696,6855.0
2018-08-15 13:25:00,163.35,163.65,163.35,163.62,6400.0,139.1758,139.4314,139.1758,139.4059,6400.0
2018-08-15 13:30:00,163.61,163.61,163.4,163.47,3735.0,139.3974,139.3974,139.2184,139.2781,3735.0
2018-08-15 13:35:00,163.43,163.47,163.36,163.45,5880.0,139.244,139.2781,139.1844,139.261,5880.0
2018-08-15 13:40:00,163.47,163.61,163.47,163.61,10299.0,139.2781,139.3974,139.2781,139.3974,10299.0
2018-08-15 13:45:00,163.63,163.69,163.47,163.48,6167.0,139.4144,139.4655,139.2781,139.2866,6167.0
2018-08-15 13:50:00,163.5,163.67,163.47,163.66,12115.0,139.3036,139.4485,139.2781,139.44,12115.0
2018-08-15 13:55:00,163.68,163.71,163.53,163.66,9140.0,139.457,139.4826,139.3292,139.44,9140.0
2018-08-15 14:00:00,163.65,163.65,163.43,163.57,10437.0,139.4314,139.4314,139.244,139.3633,10437.0
2018-08-15 14:05:00,163.52,163.52,163.13,163.22,7645.0,139.3207,139.3207,138.9884,139.0651,7645.0
2018-08-15 14:10:00,163.2,163.28,163.06,163.06,7207.0,139.048,139.1162,138.9288,138.9288,7207.0
2018-08-15 14:15:00,163.02,163.2,163.01,163.19,3535.0,138.8947,139.048,138.8862,139.0395,3535.0
2018-08-15 14:20:00,163.21,163.35,163.21,163.26,11392.0,139.0566,139.1758,139.0566,139.0992,11392.0
2018-08-15 14:25:00,163.22,163.22,162.93,162.98,10512.0,139.0651,139.0651,138.818,138.8606,10512.0
2018-08-15 14:30:00,162.97,163.28,162.87,163.28,8659.0,138.8521,139.1162,138.7669,139.1162,8659.0
2018-08-15 14:35:00,163.25,163.43,163.21,163.4,9200.0,139.0906,139.244,139.0566,139.2184,9200.0
2018-08-15 14:40:00,163.37,163.56,163.35,163.43,12401.0,139.1929,139.3548,139.1758,139.244,12401.0
2018-08-15 14:45:00,163.38,163.39,163.21,163.25,7913.0,139.2014,139.2099,139.0566,139.0906,7913.0
2018-08-15 14:50:00,163.25,163.33,163.02,163.2,6763.0,139.0906,139.1588,138.8947,139.048,6763.0
2018-08-15 14:55:00,163.2,163.48,163.19,163.48,3412.0,139.048,139.2866,139.0395,139.2866,3412.0
2018-08-15 15:00:00,163.49,163.79,163.44,163.79,13359.0,139.2951,139.5507,139.2525,139.5507,13359.0
2018-08-15 15:05:00,163.77,163.9,163.77,163.85,12648.0,139.5337,139.6445,139.5337,139.6019,12648.0
2018-08-15 15:10:00,163.84,163.85,163.71,163.71,12080.0,139.5933,139.6019,139.4826,139.4826,12080.0
2018-08-15 15:15:00,163.72,163.79,163.62,163.7,12726.0,139.4911,139.5507,139.4059,139.474,12726.0
2018-08-15 15:20:00,163.7,163.88,163.64,163.82,9489.0,139.474,139.6274,139.4229,139.5763,9489.0
2018-08-15 15:25:00,163.84,163.94,163.78,163.87,14483.0,139.5933,139.6785,139.5422,139.6189,14483.0
2018-08-15 15:30:00,163.89,164.11,163.84,164.09,24431.0,139.6359,139.8234,139.5933,139.8063,24431.0
2018-08-15 15:35:00,164.06,164.22,164.0,164.19,36664.0,139.7808,139.9171,139.7297,139.8915,36664.0
2018-08-15 15:40:00,164.17,164.24,164.12,164.24,49611.0,139.8745,139.9341,139.8319,139.9341,49611.0
2018-08-15 15:45:00,164.29,164.52,164.23,164.43,30523.0,139.9767,140.1727,139.9256,140.096,30523.0
2018-08-15 15:50:00,164.44,164.44,164.09,164.15,36220.0,140.1045,140.1045,139.8063,139.8575,36220.0
2018-08-15 15:55:00,164.16,164.37,164.12,164.2,92798.0,139.866,140.0449,139.8319,139.9001,92798.0
2018-08-16 09:30:00,164.93,165.42,164.79,165.42,23451.0,140.522,140.9395,140.4027,140.9395,23451.0
2018-08-16 09:35:00,165.3,165.33,165.04,165.17,7386.0,140.8373,140.8628,140.6157,140.7265,7386.0
2018-08-16 09:40:00,165.19,165.2,164.67,164.72,8705.0,140.7435,140.7521,140.3005,140.3431,8705.0
2018-08-16 09:45:00,164.72,164.77,164.38,164.53,7069.0,140.3431,140.3857,140.0534,140.1812,7069.0
2018-08-16 09:50:00,164.5,164.85,164.5,164.8,10666.0,140.1557,140.4539,140.1557,140.4113,10666.0
2018-08-16 09:55:00,164.72,164.89,164.59,164.59,8262.0,140.3431,140.4879,140.2323,140.2323,8262.0
2018-08-16 10:00:00,164.58,164.69,164.36,164.39,8755.0,140.2238,140.3175,140.0364,140.0619,8755.0
2018-08-16 10:05:00,164.42,164.58,164.39,164.53,6399.0,140.0875,140.2238,140.0619,140.1812,6399.0
2018-08-16 10:10:00,164.54,164.54,164.42,164.43,11695.0,140.1897,140.1897,140.0875,140.096,11695.0
2018-08-16 10:15:00,164.43,164.62,164.4,164.4,15122.0,140.096,140.2579,140.0705,140.0705,15122.0
2018-08-16 10:20:00,164.39,164.47,164.29,164.47,7743.0,140.0619,140.1301,139.9767,140.1301,7743.0
2018-08-16 10:25:00,164.53,164.59,164.44,164.58,9503.0,140.1812,140.2323,140.1045,140.2238,9503.0
2018-08-16 10:30:00,164.58,164.75,164.53,164.74,9174.0,140.2238,140.3687,140.1812,140.3601,9174.0
2018-08-16 10:35:00,164.79,164.82,164.59,164.63,11194.0,140.4027,140.4283,140.2323,140.2664,11194.0
2018-08-16 10:40:00,164.67,164.8,164.67,164.73,5281.0,140.3005,140.4113,140.3005,140.3516,5281.0
2018-08-16 10:45:00,164.75,164.81,164.72,164.76,6710.0,140.3687,140.4198,140.3431,140.3772,6710.0
2018-08-16 10:50:00,164.79,164.95,164.78,164.89,8146.0,140.4027,140.5391,140.3942,140.4879,8146.0
2018-08-16 10:55:00,164.87,164.89,164.78,164.81,9196.0,140.4709,140.4879,140.3942,140.4198,9196.0
2018-08-16 11:00:00,164.8,165.02,164.8,164.97,7951.0,140.4113,140.5987,140.4113,140.5561,7951.0
2018-08-16 11:05:00,164.95,164.99,164.86,164.89,6616.0,140.5391,140.5731,140.4624,140.4879,6616.0
2018-08-16 11:10:00,164.91,165.0,164.91,164.97,5893.0,140.505,140.5817,140.505,140.5561,5893.0
2018-08-16 11:15:00,164.98,165.1,164.96,165.1,7242.0,140.5646,140.6669,140.5476,140.6669,7242.0
2018-08-16 11:20:00,165.14,165.25,165.14,165.14,7184.0,140.7009,140.7947,140.7009,140.7009,7184.0
2018-08-16 11:25:00,165.15,165.15,165.04,165.14,8717.0,140.7095,140.7095,140.6157,140.7009,8717.0
2018-08-16 11:30:00,165.1,165.12,164.88,164.91,3935.0,140.6669,140.6839,140.4794,140.505,3935.0
2018-08-16 11:35:00,164.94,164.96,164.84,164.87,3400.0,140.5305,140.5476,140.4453,140.4709,3400.0
2018-08-16 11:40:00,164.85,164.85,164.65,164.68,3539.0,140.4539,140.4539,140.2835,140.309,3539.0
2018-08-16 11:45:00,164.68,164.7,164.51,164.55,6407.0,140.309,140.3261,140.1642,140.1983,6407.0
2018-08-16 11:50:00,164.56,164.58,164.53,164.54,2189.0,140.2068,140.2238,140.1812,140.1897,2189.0
2018-08-16 11:55:00,164.54,164.54,164.42,164.46,4579.0,140.1897,140.1897,140.0875,140.1216,4579.0
2018-08-16 12:00:00,164.48,164.48,164.38,164.47,5261.0,140.1386,140.1386,140.0534,140.1301,5261.0
2018-08-16 12:05:00,164.46,164.64,164.46,164.63,4398.0,140.1216,140.2749,140.1216,140.2664,4398.0
2018-08-16 12:10:00,164.62,164.81,164.62,164.72,5047.0,140.2579,140.4198,140.2579,140.3431,5047.0
2018-08-16 12:15:00,164.72,164.75,164.7,164.75,1400.0,140.3431,140.3687,140.3261,140.3687,1400.0
2018-08-16 12:20:00,164.7,164.71,164.54,164.54,5466.0,140.3261,140.3346,140.1897,140.1897,5466.0
2018-08-16 12:25:00,164.56,164.56,164.42,164.42,2604.0,140.2068,140.2068,140.0875,140.0875,2604.0
2018-08-16 12:30:00,164.36,164.44,164.29,164.35,2088.0,140.0364,140.1045,139.9767,140.0279,2088.0
2018-08-16 12:35:00,164.39,164.39,164.27,164.31,2545.0,140.0619,140.0619,139.9597,139.9938,2545.0
2018-08-16 12:40:00,164.26,164.28,164.08,164.08,2860.0,139.9512,139.9682,139.7978,139.7978,2860.0
2018-08-16 12:45:00,164.11,164.23,164.08,164.23,3955.0,139.8234,139.9256,139.7978,139.9256,3955.0
2018-08-16 12:50:00,164.23,164.27,164.19,164.27,2734.0,139.9256,139.9597,139.8915,139.9597,2734.0
2018-08-16 12:55:00,164.24,164.28,164.21,164.24,1500.0,139.9341,139.9682,139.9086,139.9341,1500.0
2018-08-16 13:00:00,164.24,164.36,164.2,164.29,7247.0,139.9341,140.0364,139.9001,139.9767,7247.0
2018-08-16 13:05:00,164.27,164.32,164.27,164.27,3875.0,139.9597,140.0023,139.9597,139.9597,3875.0
2018-08-16 13:10:00,164.31,164.38,164.28,164.36,3512.0,139.9938,140.0534,139.9682,140.0364,3512.0
2018-08-16 13:15:00,164.39,164.4,164.31,164.32,5944.0,140.0619,140.0705,139.9938,140.0023,5944.0
2018-08-16 13:20:00,164.32,164.41,164.32,164.35,3045.0,140.0023,140.079,140.0023,140.0279,3045.0
2018-08-16 13:25:00,164.36,164.46,164.33,164.41,6269.0,140.0364,140.1216,140.0108,140.079,6269.0
2018-08-16 13:30:00,164.43,164.59,164.37,164.55,9961.0,140.096,140.2323,140.0449,140.1983,9961.0
2018-08-16 13:35:00,164.57,164.69,164.57,164.68,4229.0,140.2153,140.3175,140.2153,140.309,4229.0
2018-08-16 13:40:00,164.66,164.84,164.66,164.76,14466.0,140.292,140.4453,140.292,140.3772,14466.0
2018-08-16 13:45:00,164.76,164.78,164.62,164.71,10770.0,140.3772,140.3942,140.2579,140.3346,10770.0
2018-08-16 13:50:00,164.75,164.86,164.74,164.78,4171.0,140.3687,140.4624,140.3601,140.3942,4171.0
2018-08-16 13:55:00,164.81,164.88,164.79,164.79,3385.0,140.4198,140.4794,140.4027,140.4027,3385.0
2018-08-16 14:00:00,164.78,164.81,164.73,164.8,3055.0,140.3942,140.4198,140.3516,140.4113,3055.0
2018-08-16 14:05:00,164.85,164.87,164.75,164.8,2633.0,140.4539,140.4709,140.3687,140.4113,2633.0
2018-08-16 14:10:00,164.82,164.85,164.68,164.68,8733.0,140.4283,140.4539,140.309,140.309,8733.0
2018-08-16 14:15:00,164.71,164.76,164.57,164.75,10896.0,140.3346,140.3772,140.2153,140.3687,10896.0
2018-08-16 14:20:00,164.75,164.75,164.69,164.7,7414.0,140.3687,140.3687,140.3175,140.3261,7414.0
2018-08-16 14:25:00,164.69,164.73,164.51,164.51,7391.0,140.3175,140.3516,140.1642,140.1642,7391.0
2018-08-16 14:30:00,164.46,164.51,164.34,164.49,8037.0,140.1216,140.1642,140.0193,140.1471,8037.0
2018-08-16 14:35:00,164.47,164.57,164.45,164.45,9852.0,140.1301,140.2153,140.1131,140.1131,9852.0
2018-08-16 14:40:00,164.49,164.49,164.41,164.43,3376.0,140.1471,140.1471,140.079,140.096,3376.0
2018-08-16 14:45:00,164.4,164.4,164.27,164.32,5234.0,140.0705,140.0705,139.9597,140.0023,5234.0
2018-08-16 14:50:00,164.32,164.34,164.25,164.31,8195.0,140.0023,140.0193,139.9427,139.9938,8195.0
2018-08-16 14:55:00,164.32,164.32,164.13,164.14,6836.0,140.0023,140.0023,139.8404,139.8489,6836.0
2018-08-16 15:00:00,164.14,164.26,164.13,164.26,6066.0,139.8489,139.9512,139.8404,139.9512,6066.0
2018-08-16 15:05:00,164.25,164.28,164.19,164.19,4233.0,139.9427,139.9682,139.8915,139.8915,4233.0
2018-08-16 15:10:00,164.2,164.34,164.19,164.31,10955.0,139.9001,140.0193,139.8915,139.9938,10955.0
2018-08-16 15:15:00,164.34,164.35,164.27,164.27,20039.0,140.0193,140.0279,139.9597,139.9597,20039.0
2018-08-16 15:20:00,164.25,164.36,164.24,164.35,8560.0,139.9427,140.0364,139.9341,140.0279,8560.0
2018-08-16 15:25:00,164.35,164.47,164.35,164.45,52444.0,140.0279,140.1301,140.0279,140.1131,52444.0
2018-08-16 15:30:00,164.44,164.51,164.27,164.49,14276.0,140.1045,140.1642,139.9597,140.1471,14276.0
2018-08-16 15:35:00,164.49,164.49,164.29,164.38,26445.0,140.1471,140.1471,139.9767,140.0534,26445.0
2018-08-16 15:40:00,164.4,164.5,164.37,164.46,15647.0,140.0705,140.1557,140.0449,140.1216,15647.0
2018-08-16 15:45:00,164.47,164.53,164.4,164.52,44054.0,140.1301,140.1812,140.0705,140.1727,44054.0
2018-08-16 15:50:00,164.51,164.82,164.47,164.8,62710.0,140.1642,140.4283,140.1301,140.4113,62710.0
2018-08-16 15:55:00,164.78,164.88,164.72,164.73,89553.0,140.3942,140.4794,140.3431,140.3516,89553.0
2018-08-17 09:30:00,164.29,164.99,164.06,164.96,35895.0,139.9767,140.5731,139.7808,140.5476,35895.0
2018-08-17 09:35:00,164.96,165.36,164.77,165.3,9182.0,140.5476,140.8884,140.3857,140.8373,9182.0
2018-08-17 09:40:00,165.24,165.65,165.24,165.45,12680.0,140.7861,141.1355,140.7861,140.9651,12680.0
2018-08-17 09:45:00,165.41,165.41,165.1,165.3,22663.0,140.931,140.931,140.6669,140.8373,22663.0
2018-08-17 09:50:00,165.23,165.4,165.17,165.39,4578.0,140.7776,140.9225,140.7265,140.9139,4578.0
2018-08-17 09:55:00,165.35,165.8,165.25,165.8,9261.0,140.8799,141.2633,140.7947,141.2633,9261.0
2018-08-17 10:00:00,165.73,165.93,165.48,165.75,18083.0,141.2036,141.374,140.9906,141.2207,18083.0
2018-08-17 10:05:00,165.79,165.8,165.52,165.71,22394.0,141.2547,141.2633,141.0247,141.1866,22394.0
2018-08-17 10:10:00,165.71,165.72,165.47,165.47,18201.0,141.1866,141.1951,140.9821,140.9821,18201.0
2018-08-17 10:15:00,165.45,165.51,165.27,165.39,14586.0,140.9651,141.0162,140.8117,140.9139,14586.0
2018-08-17 10:20:00,165.37,165.58,165.36,165.55,16734.0,140.8969,141.0758,140.8884,141.0503,16734.0
2018-08-17 10:25:00,165.56,165.71,165.54,165.59,15851.0,141.0588,141.1866,141.0417,141.0843,15851.0
2018-08-17 10:30:00,165.63,165.74,165.59,165.64,14441.0,141.1184,141.2121,141.0843,141.1269,14441.0
2018-08-17 10:35:00,165.65,165.76,165.61,165.65,10033.0,141.1355,141.2292,141.1014,141.1355,10033.0
2018-08-17 10:40:00,165.65,165.69,165.49,165.54,8300.0,141.1355,141.1695,140.9991,141.0417,8300.0
2018-08-17 10:45:00,165.48,165.53,165.33,165.38,9511.0,140.9906,141.0332,140.8628,140.9054,9511.0
2018-08-17 10:50:00,165.38,165.67,165.38,165.55,19045.0,140.9054,141.1525,140.9054,141.0503,19045.0
2018-08-17 10:55:00,165.56,165.78,165.55,165.63,8853.0,141.0588,141.2462,141.0503,141.1184,8853.0
2018-08-17 11:00:00,165.68,165.71,165.55,165.64,6976.0,141.161,141.1866,141.0503,141.1269,6976.0
2018-08-17 11:05:00,165.66,165.72,165.54,165.6,7928.0,141.144,141.1951,141.0417,141.0929,7928.0
2018-08-17 11:10:00,165.63,165.72,165.57,165.72,7054.0,141.1184,141.1951,141.0673,141.1951,7054.0
2018-08-17 11:15:00,165.71,165.73,165.65,165.69,4681.0,141.1866,141.2036,141.1355,141.1695,4681.0
2018-08-17 11:20:00,165.67,165.78,165.62,165.76,9505.0,141.1525,141.2462,141.1099,141.2292,9505.0
2018-08-17 11:25:00,165.73,165.8,165.71,165.73,12000.0,141.2036,141.2633,141.1866,141.2036,12000.0
2018-08-17 11:30:00,165.76,165.79,165.63,165.72,8803.0,141.2292,141.2547,141.1184,141.1951,8803.0
2018-08-17 11:35:00,165.73,165.78,165.69,165.7,2475.0,141.2036,141.2462,141.1695,141.1781,2475.0
2018-08-17 11:40:00,165.7,165.77,165.67,165.75,2629.0,141.1781,141.2377,141.1525,141.2207,2629.0
2018-08-17 11:45:00,165.72,165.75,165.64,165.65,10404.0,141.1951,141.2207,141.1269,141.1355,10404.0
2018-08-17 11:50:00,165.65,165.69,165.63,165.65,17568.0,141.1355,141.1695,141.1184,141.1355,17568.0
2018-08-17 11:55:00,165.66,165.75,165.64,165.67,7553.0,141.144,141.2207,141.1269,141.1525,7553.0
2018-08-17 12:00:00,165.67,165.74,165.6,165.74,10245.0,141.1525,141.2121,141.0929,141.2121,10245.0
2018-08-17 12:05:00,165.75,165.81,165.74,165.76,4322.0,141.2207,141.2718,141.2121,141.2292,4322.0
2018-08-17 12:10:00,165.78,165.84,165.71,165.75,2309.0,141.2462,141.2974,141.1866,141.2207,2309.0
2018-08-17 12:15:00,165.76,165.85,165.76,165.77,1200.0,141.2292,141.3059,141.2292,141.2377,1200.0
2018-08-17 12:20:00,165.77,165.79,165.68,165.69,2695.0,141.2377,141.2547,141.161,141.1695,2695.0
2018-08-17 12:25:00,165.69,165.69,165.61,165.63,2900.0,141.1695,141.1695,141.1014,141.1184,2900.0
2018-08-17 12:30:00,165.59,165.61,165.55,165.56,3300.0,141.0843,141.1014,141.0503,141.0588,3300.0
2018-08-17 12:35:00,165.56,165.61,165.49,165.51,8538.0,141.0588,141.1014,140.9991,141.0162,8538.0
2018-08-17 12:40:00,165.54,165.69,165.54,165.64,3100.0,141.0417,141.1695,141.0417,141.1269,3100.0
2018-08-17 12:45:00,165.64,165.71,165.61,165.71,5239.0,141.1269,141.1866,141.1014,141.1866,5239.0
2018-08-17 12:50:00,165.71,165.75,165.65,165.69,4482.0,141.1866,141.2207,141.1355,141.1695,4482.0
2018-08-17 12:55:00,165.64,165.68,165.59,165.61,2796.0,141.1269,141.161,141.0843,141.1014,2796.0
2018-08-17 13:00:00,165.61,165.67,165.58,165.64,3854.0,141.1014,141.1525,141.0758,141.1269,3854.0
2018-08-17 13:05:00,165.62,165.68,165.61,165.63,1946.0,141.1099,141.161,141.1014,141.1184,1946.0
2018-08-17 13:10:00,165.64,165.64,165.59,165.59,600.0,141.1269,141.1269,141.0843,141.0843,600.0
2018-08-17 13:15:00,165.61,165.66,165.59,165.6,2030.0,141.1014,141.144,141.0843,141.0929,2030.0
2018-08-17 13:20:00,165.54,165.57,165.51,165.54,1500.0,141.0417,141.0673,141.0162,141.0417,1500.0
2018-08-17 13:25:00,165.54,165.54,165.32,165.36,1926.0,141.0417,141.0417,140.8543,140.8884,1926.0
2018-08-17 13:30:00,165.38,165.57,165.33,165.55,11569.0,140.9054,141.0673,140.8628,141.0503,11569.0
2018-08-17 13:35:00,165.59,165.63,165.49,165.59,44816.0,141.0843,141.1184,140.9991,141.0843,44816.0
2018-08-17 13:40:00,165.61,165.72,165.6,165.6,1826.0,141.1014,141.1951,141.0929,141.0929,1826.0
2018-08-17 13:45:00,165.57,165.65,165.57,165.63,8806.0,141.0673,141.1355,141.0673,141.1184,8806.0
2018-08-17 13:50:00,165.65,165.71,165.63,165.68,6040.0,141.1355,141.1866,141.1184,141.161,6040.0
2018-08-17 13:55:00,165.65,165.75,165.64,165.73,4077.0,141.1355,141.2207,141.1269,141.2036,4077.0
2018-08-17 14:00:00,165.72,166.08,165.7,166.07,9360.0,141.1951,141.5018,141.1781,141.4933,9360.0
2018-08-17 14:05:00,166.08,166.11,165.99,166.02,2000.0,141.5018,141.5274,141.4252,141.4507,2000.0
2018-08-17 14:10:00,166.02,166.02,165.84,165.98,3691.0,141.4507,141.4507,141.2974,141.4166,3691.0
2018-08-17 14:15:00,166.0,166.03,165.92,165.93,6839.0,141.4337,141.4592,141.3655,141.374,6839.0
2018-08-17 14:20:00,165.91,166.07,165.83,166.02,4300.0,141.357,141.4933,141.2888,141.4507,4300.0
2018-08-17 14:25:00,166.03,166.1,165.99,166.05,3600.0,141.4592,141.5189,141.4252,141.4763,3600.0
2018-08-17 14:30:00,166.09,166.14,166.02,166.09,7622.0,141.5104,141.553,141.4507,141.5104,7622.0
2018-08-17 14:35:00,166.05,166.06,165.92,166.0,6438.0,141.4763,141.4848,141.3655,141.4337,6438.0
2018-08-17 14:40:00,166.02,166.17,166.02,166.17,3200.0,141.4507,141.5785,141.4507,141.5785,3200.0
2018-08-17 14:45:00,166.17,166.26,166.09,166.26,10177.0,141.5785,141.6552,141.5104,141.6552,10177.0
2018-08-17 14:50:00,166.28,166.55,166.28,166.5,8784.0,141.6722,141.9023,141.6722,141.8597,8784.0
2018-08-17 14:55:00,166.52,166.54,166.43,166.43,2825.0,141.8767,141.8938,141.8,141.8,2825.0
2018-08-17 15:00:00,166.41,166.47,166.26,166.32,15382.0,141.783,141.8341,141.6552,141.7063,15382.0
2018-08-17 15:05:00,166.29,166.31,166.16,166.16,9734.0,141.6808,141.6978,141.57,141.57,9734.0
2018-08-17 15:10:00,166.17,166.26,166.16,166.18,17901.0,141.5785,141.6552,141.57,141.587,17901.0
2018-08-17 15:15:00,166.19,166.28,166.06,166.28,17830.0,141.5956,141.6722,141.4848,141.6722,17830.0
2018-08-17 15:20:00,166.28,166.32,166.23,166.29,9229.0,141.6722,141.7063,141.6296,141.6808,9229.0
2018-08-17 15:25:00,166.32,166.5,166.28,166.5,15910.0,141.7063,141.8597,141.6722,141.8597,15910.0
2018-08-17 15:30:00,166.5,166.62,166.49,166.55,35150.0,141.8597,141.9619,141.8512,141.9023,35150.0
2018-08-17 15:35:00,166.56,166.62,166.54,166.59,19641.0,141.9108,141.9619,141.8938,141.9364,19641.0
2018-08-17 15:40:00,166.59,166.62,166.56,166.58,19805.0,141.9364,141.9619,141.9108,141.9278,19805.0
2018-08-17 15:45:00,166.58,166.61,166.52,166.56,31813.0,141.9278,141.9534,141.8767,141.9108,31813.0
2018-08-17 15:50:00,166.54,166.58,166.41,166.56,47793.0,141.8938,141.9278,141.783,141.9108,47793.0
2018-08-17 15:55:00,166.56,166.64,166.55,166.6,107677.0,141.9108,141.979,141.9023,141.9449,107677.0
2018-08-20 09:30:00,166.3,167.31,166.3,166.93,16286.0,141.6893,142.5498,141.6893,142.226,16286.0
2018-08-20 09:35:00,167.33,167.4,166.96,167.29,4500.0,142.5668,142.6265,142.2516,142.5328,4500.0
2018-08-20 09:40:00,167.35,167.49,167.27,167.38,28300.0,142.5839,142.7032,142.5157,142.6094,28300.0
2018-08-20 09:45:00,167.27,167.67,167.14,167.57,46162.0,142.5157,142.8565,142.405,142.7713,46162.0
2018-08-20 09:50:00,167.63,167.86,167.53,167.65,29843.0,142.8224,143.0184,142.7372,142.8395,29843.0
2018-08-20 09:55:00,167.65,167.65,167.64,167.65,2694.0,142.8395,142.8395,142.831,142.8395,2694.0
2018-08-20 10:00:00,167.64,167.74,167.57,167.66,5371.0,142.831,142.9162,142.7713,142.848,5371.0
2018-08-20 10:05:00,167.66,167.71,167.52,167.53,10194.0,142.848,142.8906,142.7287,142.7372,10194.0
2018-08-20 10:10:00,167.62,167.64,167.21,167.56,20994.0,142.8139,142.831,142.4646,142.7628,20994.0
2018-08-20 10:15:00,167.58,167.68,167.45,167.57,12649.0,142.7798,142.865,142.6691,142.7713,12649.0
2018-08-20 10:20:00,167.59,167.64,167.21,167.3,12446.0,142.7884,142.831,142.4646,142.5413,12446.0
2018-08-20 10:25:00,167.3,167.57,167.3,167.55,20493.0,142.5413,142.7713,142.5413,142.7543,20493.0
2018-08-20 10:30:00,167.51,167.54,167.46,167.54,4856.0,142.7202,142.7458,142.6776,142.7458,4856.0
2018-08-20 10:35:00,167.51,167.54,167.35,167.38,9604.0,142.7202,142.7458,142.5839,142.6094,9604.0
2018-08-20 10:40:00,167.38,167.42,167.26,167.42,9009.0,142.6094,142.6435,142.5072,142.6435,9009.0
2018-08-20 10:45:00,167.43,167.49,167.41,167.43,14492.0,142.652,142.7032,142.635,142.652,14492.0
2018-08-20 10:50:00,167.42,167.47,167.31,167.43,14595.0,142.6435,142.6861,142.5498,142.652,14595.0
2018-08-20 10:55:00,167.43,167.43,167.25,167.31,19734.0,142.652,142.652,142.4987,142.5498,19734.0
2018-08-20 11:00:00,167.33,167.43,167.28,167.39,13183.0,142.5668,142.652,142.5242,142.618,13183.0
2018-08-20 11:05:00,167.39,167.58,167.38,167.54,10208.0,142.618,142.7798,142.6094,142.7458,10208.0
2018-08-20 11:10:00,167.54,167.55,167.44,167.46,11820.0,142.7458,142.7543,142.6606,142.6776,11820.0
2018-08-20 11:15:00,167.46,167.46,166.98,167.0,4971.0,142.6776,142.6776,142.2686,142.2857,4971.0
2018-08-20 11:20:00,167.05,167.21,167.05,167.21,12798.0,142.3283,142.4646,142.3283,142.4646,12798.0
2018-08-20 11:25:00,167.25,167.47,167.18,167.2,20832.0,142.4987,142.6861,142.439,142.4561,20832.0
2018-08-20 11:30:00,167.17,167.17,166.98,166.98,2807.0,142.4305,142.4305,142.2686,142.2686,2807.0
2018-08-20 11:35:00,167.02,167.03,166.86,166.87,4709.0,142.3027,142.3112,142.1664,142.1749,4709.0
2018-08-20 11:40:00,166.94,167.01,166.86,166.97,7615.0,142.2346,142.2942,142.1664,142.2601,7615.0
2018-08-20 11:45:00,166.95,167.04,166.95,166.95,2697.0,142.2431,142.3198,142.2431,142.2431,2697.0
2018-08-20 11:50:00,166.98,167.11,166.95,167.01,4727.0,142.2686,142.3794,142.2431,142.2942,4727.0
2018-08-20 11:55:00,166.98,167.04,166.94,166.94,6343.0,142.2686,142.3198,142.2346,142.2346,6343.0
2018-08-20 12:00:00,166.96,167.08,166.93,167.08,5496.0,142.2516,142.3538,142.226,142.3538,5496.0
2018-08-20 12:05:00,167.11,167.11,166.94,166.94,4333.0,142.3794,142.3794,142.2346,142.2346,4333.0
2018-08-20 12:10:00,167.01,167.01,166.88,166.92,28297.0,142.2942,142.2942,142.1834,142.2175,28297.0
2018-08-20 12:15:00,166.92,167.01,166.9,166.98,9225.0,142.2175,142.2942,142.2005,142.2686,9225.0
2018-08-20 12:20:00,166.99,167.04,166.9,166.9,4257.0,142.2772,142.3198,142.2005,142.2005,4257.0
2018-08-20 12:25:00,166.96,166.96,166.84,166.85,2770.0,142.2516,142.2516,142.1494,142.1579,2770.0
2018-08-20 12:30:00,166.83,166.86,166.78,166.83,7282.0,142.1408,142.1664,142.0982,142.1408,7282.0
2018-08-20 12:35:00,166.84,166.87,166.8,166.84,6625.0,142.1494,142.1749,142.1153,142.1494,6625.0
2018-08-20 12:40:00,166.84,166.85,166.81,166.83,4400.0,142.1494,142.1579,142.1238,142.1408,4400.0
2018-08-20 12:45:00,166.86,166.9,166.82,166.84,4398.0,142.1664,142.2005,142.1323,142.1494,4398.0
2018-08-20 12:50:00,166.82,166.87,166.82,166.85,7411.0,142.1323,142.1749,142.1323,142.1579,7411.0
2018-08-20 12:55:00,166.85,166.9,166.81,166.84,6394.0,142.1579,142.2005,142.1238,142.1494,6394.0
2018-08-20 13:00:00,166.83,166.87,166.77,166.85,11480.0,142.1408,142.1749,142.0897,142.1579,11480.0
2018-08-20 13:05:00,166.87,166.97,166.85,166.85,3965.0,142.1749,142.2601,142.1579,142.1579,3965.0
2018-08-20 13:10:00,166.86,166.87,166.83,166.84,4231.0,142.1664,142.1749,142.1408,142.1494,4231.0
2018-08-20 13:15:00,166.84,166.85,166.73,166.77,7699.0,142.1494,142.1579,142.0556,142.0897,7699.0
2018-08-20 13:20:00,166.76,166.78,166.61,166.68,17598.0,142.0812,142.0982,141.9534,142.013,17598.0
2018-08-20 13:25:00,166.74,166.91,166.74,166.89,4418.0,142.0642,142.209,142.0642,142.192,4418.0
2018-08-20 13:30:00,166.89,166.9,166.83,166.83,2775.0,142.192,142.2005,142.1408,142.1408,2775.0
2018-08-20 13:35:00,166.83,166.85,166.69,166.69,25852.0,142.1408,142.1579,142.0216,142.0216,25852.0
2018-08-20 13:40:00,166.69,166.71,166.63,166.67,6721.0,142.0216,142.0386,141.9704,142.0045,6721.0
2018-08-20 13:45:00,166.65,166.66,166.61,166.62,45401.0,141.9875,141.996,141.9534,141.9619,45401.0
2018-08-20 13:50:00,166.62,166.63,166.6,166.63,2500.0,141.9619,141.9704,141.9449,141.9704,2500.0
2018-08-20 13:55:00,166.62,166.78,166.62,166.7,11166.0,141.9619,142.0982,141.9619,142.0301,11166.0
2018-08-20 14:00:00,166.76,166.76,166.66,166.71,9499.0,142.0812,142.0812,141.996,142.0386,9499.0
2018-08-20 14:05:00,166.7,166.83,166.69,166.8,4293.0,142.0301,142.1408,142.0216,142.1153,4293.0
2018-08-20 14:10:00,166.8,166.88,166.8,166.85,3293.0,142.1153,142.1834,142.1153,142.1579,3293.0
2018-08-20 14:15:00,166.87,166.87,166.8,166.8,3231.0,142.1749,142.1749,142.1153,142.1153,3231.0
2018-08-20 14:20:00,166.83,166.84,166.71,166.78,8266.0,142.1408,142.1494,142.0386,142.0982,8266.0
2018-08-20 14:25:00,166.78,166.79,166.71,166.74,3886.0,142.0982,142.1068,142.0386,142.0642,3886.0
2018-08-20 14:30:00,166.73,166.74,166.52,166.52,4240.0,142.0556,142.0642,141.8767,141.8767,4240.0
2018-08-20 14:35:00,166.5,166.5,166.33,166.38,3959.0,141.8597,141.8597,141.7148,141.7574,3959.0
2018-08-20 14:40:00,166.36,166.5,166.32,166.5,12158.0,141.7404,141.8597,141.7063,141.8597,12158.0
2018-08-20 14:45:00,166.47,166.51,166.34,166.38,7602.0,141.8341,141.8682,141.7234,141.7574,7602.0
2018-08-20 14:50:00,166.37,166.5,166.36,166.48,33254.0,141.7489,141.8597,141.7404,141.8426,33254.0
2018-08-20 14:55:00,166.5,166.56,166.47,166.47,7973.0,141.8597,141.9108,141.8341,141.8341,7973.0
2018-08-20 15:00:00,166.47,166.78,166.4,166.78,10401.0,141.8341,142.0982,141.7745,142.0982,10401.0
2018-08-20 15:05:00,166.74,166.87,166.74,166.86,19076.0,142.0642,142.1749,142.0642,142.1664,19076.0
2018-08-20 15:10:00,166.86,166.98,166.86,166.98,13866.0,142.1664,142.2686,142.1664,142.2686,13866.0
2018-08-20 15:15:00,166.93,167.0,166.89,166.98,9046.0,142.226,142.2857,142.192,142.2686,9046.0
2018-08-20 15:20:00,166.97,166.98,166.86,166.86,7173.0,142.2601,142.2686,142.1664,142.1664,7173.0
2018-08-20 15:25:00,166.88,167.03,166.88,167.03,8195.0,142.1834,142.3112,142.1834,142.3112,8195.0
2018-08-20 15:30:00,167.02,167.05,166.97,167.02,6001.0,142.3027,142.3283,142.2601,142.3027,6001.0
2018-08-20 15:35:00,167.01,167.01,166.97,166.98,4942.0,142.2942,142.2942,142.2601,142.2686,4942.0
2018-08-20 15:40:00,166.96,167.19,166.9,167.15,13868.0,142.2516,142.4476,142.2005,142.4135,13868.0
2018-08-20 15:45:00,167.14,167.15,166.88,166.91,16963.0,142.405,142.4135,142.1834,142.209,16963.0
2018-08-20 15:50:00,166.9,167.01,166.79,166.98,116792.0,142.2005,142.2942,142.1068,142.2686,116792.0
2018-08-20 15:55:00,167.0,167.01,166.9,166.99,63684.0,142.2857,142.2942,142.2005,142.2772,63684.0
2018-08-21 09:30:00,167.6,167.66,167.57,167.57,9038.0,142.7969,142.848,142.7713,142.7713,9038.0
2018-08-21 09:35:00,167.54,167.72,167.53,167.53,2215.0,142.7458,142.8991,142.7372,142.7372,2215.0
2018-08-21 09:40:00,167.55,167.55,167.46,167.52,951.0,142.7543,142.7543,142.6776,142.7287,951.0
2018-08-21 09:45:00,167.45,167.59,167.23,167.26,6600.0,142.6691,142.7884,142.4816,142.5072,6600.0
2018-08-21 09:50:00,167.29,167.57,167.29,167.45,8250.0,142.5328,142.7713,142.5328,142.6691,8250.0
2018-08-21 09:55:00,167.44,167.48,167.35,167.48,2000.0,142.6606,142.6946,142.5839,142.6946,2000.0
2018-08-21 10:00:00,167.44,167.5,167.04,167.09,6429.0,142.6606,142.7117,142.3198,142.3624,6429.0
2018-08-21 10:05:00,167.06,167.12,166.76,166.92,15207.0,142.3368,142.3879,142.0812,142.2175,15207.0
2018-08-21 10:10:00,166.88,166.97,166.67,166.67,8304.0,142.1834,142.2601,142.0045,142.0045,8304.0
2018-08-21 10:15:00,166.71,166.81,166.65,166.75,7400.0,142.0386,142.1238,141.9875,142.0727,7400.0
2018-08-21 10:20:00,166.66,166.76,166.48,166.48,6574.0,141.996,142.0812,141.8426,141.8426,6574.0
2018-08-21 10:25:00,166.44,166.55,166.38,166.48,19072.0,141.8086,141.9023,141.7574,141.8426,19072.0
2018-08-21 10:30:00,166.47,166.7,166.46,166.69,15229.0,141.8341,142.0301,141.8256,142.0216,15229.0
2018-08-21 10:35:00,166.76,166.76,166.54,166.68,11508.0,142.0812,142.0812,141.8938,142.013,11508.0
2018-08-21 10:40:00,166.66,166.78,166.64,166.68,7487.0,141.996,142.0982,141.979,142.013,7487.0
2018-08-21 10:45:00,166.71,166.86,166.7,166.82,14691.0,142.0386,142.1664,142.0301,142.1323,14691.0
2018-08-21 10:50:00,166.82,166.92,166.76,166.92,14040.0,142.1323,142.2175,142.0812,142.2175,14040.0
2018-08-21 10:55:00,166.9,166.95,166.8,166.88,4390.0,142.2005,142.2431,142.1153,142.1834,4390.0
2018-08-21 11:00:00,166.88,166.92,166.83,166.86,7252.0,142.1834,142.2175,142.1408,142.1664,7252.0
2018-08-21 11:05:00,166.88,166.9,166.83,166.85,5204.0,142.1834,142.2005,142.1408,142.1579,5204.0
2018-08-21 11:10:00,166.86,166.87,166.78,166.79,4886.0,142.1664,142.1749,142.0982,142.1068,4886.0
2018-08-21 11:15:00,166.79,166.79,166.55,166.55,15467.0,142.1068,142.1068,141.9023,141.9023,15467.0
2018-08-21 11:20:00,166.56,166.56,166.49,166.55,3155.0,141.9108,141.9108,141.8512,141.9023,3155.0
2018-08-21 11:25:00,166.52,166.6,166.51,166.6,2571.0,141.8767,141.9449,141.8682,141.9449,2571.0
2018-08-21 11:30:00,166.59,166.72,166.59,166.72,7080.0,141.9364,142.0471,141.9364,142.0471,7080.0
2018-08-21 11:35:00,166.73,166.78,166.72,166.73,4900.0,142.0556,142.0982,142.0471,142.0556,4900.0
2018-08-21 11:40:00,166.72,166.85,166.72,166.78,4290.0,142.0471,142.1579,142.0471,142.0982,4290.0
2018-08-21 11:45:00,166.78,166.8,166.75,166.8,2600.0,142.0982,142.1153,142.0727,142.1153,2600.0
2018-08-21 11:50:00,166.82,166.85,166.72,166.8,6220.0,142.1323,142.1579,142.0471,142.1153,6220.0
2018-08-21 11:55:00,166.78,166.88,166.78,166.84,5095.0,142.0982,142.1834,142.0982,142.1494,5095.0
2018-08-21 12:00:00,166.84,166.86,166.76,166.76,3590.0,142.1494,142.1664,142.0812,142.0812,3590.0
2018-08-21 12:05:00,166.81,166.82,166.75,166.79,5202.0,142.1238,142.1323,142.0727,142.1068,5202.0
2018-08-21 12:10:00,166.75,166.78,166.67,166.76,9271.0,142.0727,142.0982,142.0045,142.0812,9271.0
2018-08-21 12:15:00,166.75,166.78,166.67,166.67,5838.0,142.0727,142.0982,142.0045,142.0045,5838.0
2018-08-21 12:20:00,166.73,166.73,166.69,166.73,4399.0,142.0556,142.0556,142.0216,142.0556,4399.0
2018-08-21 12:25:00,166.74,166.81,166.74,166.76,4716.0,142.0642,142.1238,142.0642,142.0812,4716.0
2018-08-21 12:30:00,166.74,166.77,166.72,166.77,2050.0,142.0642,142.0897,142.0471,142.0897,2050.0
2018-08-21 12:35:00,166.78,166.83,166.73,166.83,7296.0,142.0982,142.1408,142.0556,142.1408,7296.0
2018-08-21 12:40:00,166.81,166.87,166.8,166.87,4592.0,142.1238,142.1749,142.1153,142.1749,4592.0
2018-08-21 12:45:00,166.88,166.94,166.82,166.87,6618.0,142.1834,142.2346,142.1323,142.1749,6618.0
2018-08-21 12:50:00,166.84,166.92,166.82,166.9,3800.0,142.1494,142.2175,142.1323,142.2005,3800.0
2018-08-21 12:55:00,166.9,166.96,166.89,166.93,1500.0,142.2005,142.2516,142.192,142.226,1500.0
2018-08-21 13:00:00,166.95,166.95,166.89,166.91,6859.0,142.2431,142.2431,142.192,142.209,6859.0
2018-08-21 13:05:00,166.91,166.93,166.9,166.91,2300.0,142.209,142.226,142.2005,142.209,2300.0
2018-08-21 13:10:00,166.94,166.94,166.86,166.88,5011.0,142.2346,142.2346,142.1664,142.1834,5011.0
2018-08-21 13:15:00,166.88,166.91,166.83,166.9,6839.0,142.1834,142.209,142.1408,142.2005,6839.0
2018-08-21 13:20:00,166.91,167.01,166.91,166.97,5340.0,142.209,142.2942,142.209,142.2601,5340.0
2018-08-21 13:25:00,166.92,166.99,166.92,166.96,2500.0,142.2175,142.2772,142.2175,142.2516,2500.0
2018-08-21 13:30:00,166.98,167.07,166.98,167.02,3147.0,142.2686,142.3453,142.2686,142.3027,3147.0
2018-08-21 13:35:00,167.02,167.02,166.89,166.89,2281.0,142.3027,142.3027,142.192,142.192,2281.0
2018-08-21 13:40:00,166.91,166.93,166.84,166.86,10043.0,142.209,142.226,142.1494,142.1664,10043.0
2018-08-21 13:45:00,166.88,166.88,166.74,166.77,9883.0,142.1834,142.1834,142.0642,142.0897,9883.0
2018-08-21 13:50:00,166.79,166.86,166.79,166.8,2819.0,142.1068,142.1664,142.1068,142.1153,2819.0
2018-08-21 13:55:00,166.8,166.83,166.78,166.81,3700.0,142.1153,142.1408,142.0982,142.1238,3700.0
2018-08-21 14:00:00,166.82,166.83,166.74,166.75,5169.0,142.1323,142.1408,142.0642,142.0727,5169.0
2018-08-21 14:05:00,166.75,166.81,166.73,166.75,5709.0,142.0727,142.1238,142.0556,142.0727,5709.0
2018-08-21 14:10:00,166.78,166.81,166.74,166.81,10145.0,142.0982,142.1238,142.0642,142.1238,10145.0
2018-08-21 14:15:00,166.81,166.81,166.73,166.76,7839.0,142.1238,142.1238,142.0556,142.0812,7839.0
2018-08-21 14:20:00,166.76,166.78,166.72,166.77,6763.0,142.0812,142.0982,142.0471,142.0897,6763.0
2018-08-21 14:25:00,166.76,166.77,166.73,166.75,5270.0,142.0812,142.0897,142.0556,142.0727,5270.0
2018-08-21 14:30:00,166.72,166.74,166.62,166.62,5400.0,142.0471,142.0642,141.9619,141.9619,5400.0
2018-08-21 14:35:00,166.62,166.63,166.4,166.45,13256.0,141.9619,141.9704,141.7745,141.8171,13256.0
2018-08-21 14:40:00,166.42,166.58,166.42,166.57,5189.0,141.7915,141.9278,141.7915,141.9193,5189.0
2018-08-21 14:45:00,166.55,166.55,166.37,166.39,4041.0,141.9023,141.9023,141.7489,141.766,4041.0
2018-08-21 14:50:00,166.39,166.44,166.37,166.43,5793.0,141.766,141.8086,141.7489,141.8,5793.0
2018-08-21 14:55:00,166.4,166.46,166.38,166.4,4821.0,141.7745,141.8256,141.7574,141.7745,4821.0
2018-08-21 15:00:00,166.44,166.47,166.4,166.43,6711.0,141.8086,141.8341,141.7745,141.8,6711.0
2018-08-21 15:05:00,166.43,166.46,166.41,166.44,4414.0,141.8,141.8256,141.783,141.8086,4414.0
2018-08-21 15:10:00,166.44,166.44,166.33,166.33,5095.0,141.8086,141.8086,141.7148,141.7148,5095.0
2018-08-21 15:15:00,166.31,166.36,166.28,166.29,6832.0,141.6978,141.7404,141.6722,141.6808,6832.0
2018-08-21 15:20:00,166.25,166.26,166.16,166.2,6204.0,141.6467,141.6552,141.57,141.6041,6204.0
2018-08-21 15:25:00,166.21,166.25,166.08,166.13,8874.0,141.6126,141.6467,141.5018,141.5444,8874.0
2018-08-21 15:30:00,166.11,166.2,166.05,166.14,10193.0,141.5274,141.6041,141.4763,141.553,10193.0
2018-08-21 15:35:00,166.16,166.3,166.12,166.3,11504.0,141.57,141.6893,141.5359,141.6893,11504.0
2018-08-21 15:40:00,166.28,166.3,166.14,166.14,7843.0,141.6722,141.6893,141.553,141.553,7843.0
2018-08-21 15:45:00,166.16,166.17,165.99,166.05,19081.0,141.57,141.5785,141.4252,141.4763,19081.0
2018-08-21 15:50:00,166.03,166.14,165.99,166.13,21952.0,141.4592,141.553,141.4252,141.5444,21952.0
2018-08-21 15:55:00,166.13,166.33,166.07,166.07,39487.0,141.5444,141.7148,141.4933,141.4933,39487.0
2018-08-22 09:30:00,166.12,166.12,165.31,165.61,8371.0,141.5359,141.5359,140.8458,141.1014,8371.0
2018-08-22 09:35:00,165.74,165.91,165.57,165.57,1738.0,141.2121,141.357,141.0673,141.0673,1738.0
2018-08-22 09:40:00,165.7,165.7,165.55,165.55,1467.0,141.1781,141.1781,141.0503,141.0503,1467.0
2018-08-22 09:45:00,165.62,165.62,165.04,165.05,1550.0,141.1099,141.1099,140.6157,140.6243,1550.0
2018-08-22 09:50:00,165.26,165.33,164.74,164.85,2679.0,140.8032,140.8628,140.3601,140.4539,2679.0
2018-08-22 09:55:00,164.93,165.16,164.85,165.1,4813.0,140.522,140.718,140.4539,140.6669,4813.0
2018-08-22 10:00:00,165.11,165.11,164.98,164.99,1466.0,140.6754,140.6754,140.5646,140.5731,1466.0
2018-08-22 10:05:00,164.98,164.99,164.72,164.72,3208.0,140.5646,140.5731,140.3431,140.3431,3208.0
2018-08-22 10:10:00,164.82,164.94,164.71,164.94,3809.0,140.4283,140.5305,140.3346,140.5305,3809.0
2018-08-22 10:15:00,164.95,164.95,164.81,164.84,2750.0,140.5391,140.5391,140.4198,140.4453,2750.0
2018-08-22 10:20:00,164.84,164.98,164.83,164.98,6009.0,140.4453,140.5646,140.4368,140.5646,6009.0
2018-08-22 10:25:00,164.99,165.02,164.88,164.89,6162.0,140.5731,140.5987,140.4794,140.4879,6162.0
2018-08-22 10:30:00,164.89,165.13,164.88,164.95,5068.0,140.4879,140.6924,140.4794,140.5391,5068.0
2018-08-22 10:35:00,165.02,165.15,165.02,165.09,3750.0,140.5987,140.7095,140.5987,140.6583,3750.0
2018-08-22 10:40:00,165.02,165.06,164.95,165.01,2100.0,140.5987,140.6328,140.5391,140.5902,2100.0
2018-08-22 10:45:00,165.08,165.23,165.04,165.23,4085.0,140.6498,140.7776,140.6157,140.7776,4085.0
2018-08-22 10:50:00,165.27,165.37,165.26,165.33,3087.0,140.8117,140.8969,140.8032,140.8628,3087.0
2018-08-22 10:55:00,165.41,165.43,165.34,165.43,507.0,140.931,140.948,140.8713,140.948,507.0
2018-08-22 11:00:00,165.36,165.51,165.36,165.49,3375.0,140.8884,141.0162,140.8884,140.9991,3375.0
2018-08-22 11:05:00,165.49,165.53,165.47,165.5,2053.0,140.9991,141.0332,140.9821,141.0077,2053.0
2018-08-22 11:10:00,165.47,165.7,165.47,165.68,6649.0,140.9821,141.1781,140.9821,141.161,6649.0
2018-08-22 11:15:00,165.71,165.71,165.56,165.68,15190.0,141.1866,141.1866,141.0588,141.161,15190.0
2018-08-22 11:20:00,165.73,165.73,165.57,165.62,4900.0,141.2036,141.2036,141.0673,141.1099,4900.0
2018-08-22 11:25:00,165.56,165.67,165.56,165.67,3538.0,141.0588,141.1525,141.0588,141.1525,3538.0
2018-08-22 11:30:00,165.68,165.73,165.47,165.5,13437.0,141.161,141.2036,140.9821,141.0077,13437.0
2018-08-22 11:35:00,165.55,165.55,165.46,165.47,3667.0,141.0503,141.0503,140.9736,140.9821,3667.0
2018-08-22 11:40:00,165.44,165.6,165.44,165.59,5704.0,140.9565,141.0929,140.9565,141.0843,5704.0
2018-08-22 11:45:00,165.59,165.6,165.52,165.55,4400.0,141.0843,141.0929,141.0247,141.0503,4400.0
2018-08-22 11:50:00,165.53,165.54,165.37,165.37,10268.0,141.0332,141.0417,140.8969,140.8969,10268.0
2018-08-22 11:55:00,165.37,165.38,165.16,165.22,17826.0,140.8969,140.9054,140.718,140.7691,17826.0
2018-08-22 12:00:00,165.24,165.29,165.24,165.24,11600.0,140.7861,140.8287,140.7861,140.7861,11600.0
2018-08-22 12:05:00,165.23,165.26,165.16,165.19,2394.0,140.7776,140.8032,140.718,140.7435,2394.0
2018-08-22 12:10:00,165.18,165.26,165.12,165.19,7316.0,140.735,140.8032,140.6839,140.7435,7316.0
2018-08-22 12:15:00,165.17,165.21,165.15,165.21,1750.0,140.7265,140.7606,140.7095,140.7606,1750.0
2018-08-22 12:20:00,165.21,165.21,165.17,165.2,1738.0,140.7606,140.7606,140.7265,140.7521,1738.0
2018-08-22 12:25:00,165.15,165.15,165.1,165.1,800.0,140.7095,140.7095,140.6669,140.6669,800.0
2018-08-22 12:30:00,165.08,165.1,164.98,164.99,2240.0,140.6498,140.6669,140.5646,140.5731,2240.0
2018-08-22 12:35:00,165.0,165.0,164.85,164.94,6805.0,140.5817,140.5817,140.4539,140.5305,6805.0
2018-08-22 12:40:00,164.97,165.01,164.93,164.93,15419.0,140.5561,140.5902,140.522,140.522,15419.0
2018-08-22 12:45:00,164.92,164.92,164.84,164.84,3225.0,140.5135,140.5135,140.4453,140.4453,3225.0
2018-08-22 12:50:00,164.87,164.87,164.8,164.86,2793.0,140.4709,140.4709,140.4113,140.4624,2793.0
2018-08-22 12:55:00,164.86,164.87,164.73,164.76,3607.0,140.4624,140.4709,140.3516,140.3772,3607.0
2018-08-22 13:00:00,164.78,164.81,164.74,164.74,4113.0,140.3942,140.4198,140.3601,140.3601,4113.0
2018-08-22 13:05:00,164.75,164.75,164.58,164.6,2908.0,140.3687,140.3687,140.2238,140.2409,2908.0
2018-08-22 13:10:00,164.62,164.67,164.57,164.59,3158.0,140.2579,140.3005,140.2153,140.2323,3158.0
2018-08-22 13:15:00,164.59,164.61,164.56,164.56,1017.0,140.2323,140.2494,140.2068,140.2068,1017.0
2018-08-22 13:20:00,164.6,164.65,164.57,164.57,4500.0,140.2409,140.2835,140.2153,140.2153,4500.0
2018-08-22 13:25:00,164.6,164.6,164.52,164.53,1422.0,140.2409,140.2409,140.1727,140.1812,1422.0
2018-08-22 13:30:00,164.52,164.57,164.48,164.52,10117.0,140.1727,140.2153,140.1386,140.1727,10117.0
2018-08-22 13:35:00,164.5,164.52,164.47,164.52,6514.0,140.1557,140.1727,140.1301,140.1727,6514.0
2018-08-22 13:40:00,164.54,164.65,164.54,164.59,2507.0,140.1897,140.2835,140.1897,140.2323,2507.0
2018-08-22 13:45:00,164.58,164.58,164.48,164.49,4454.0,140.2238,140.2238,140.1386,140.1471,4454.0
2018-08-22 13:50:00,164.5,164.58,164.48,164.54,2932.0,140.1557,140.2238,140.1386,140.1897,2932.0
2018-08-22 13:55:00,164.52,164.65,164.47,164.65,3514.0,140.1727,140.2835,140.1301,140.2835,3514.0
2018-08-22 14:00:00,164.6,164.71,164.59,164.71,7653.0,140.2409,140.3346,140.2323,140.3346,7653.0
2018-08-22 14:05:00,164.67,164.71,164.6,164.6,1824.0,140.3005,140.3346,140.2409,140.2409,1824.0
2018-08-22 14:10:00,164.54,164.56,164.46,164.5,5726.0,140.1897,140.2068,140.1216,140.1557,5726.0
2018-08-22 14:15:00,164.51,164.51,164.29,164.32,12622.0,140.1642,140.1642,139.9767,140.0023,12622.0
2018-08-22 14:20:00,164.31,164.47,164.31,164.36,1204.0,139.9938,140.1301,139.9938,140.0364,1204.0
2018-08-22 14:25:00,164.33,164.5,164.29,164.46,5958.0,140.0108,140.1557,139.9767,140.1216,5958.0
2018-08-22 14:30:00,164.48,164.66,164.48,164.65,4576.0,140.1386,140.292,140.1386,140.2835,4576.0
2018-08-22 14:35:00,164.64,164.7,164.61,164.63,3604.0,140.2749,140.3261,140.2494,140.2664,3604.0
2018-08-22 14:40:00,164.63,164.63,164.56,164.62,2010.0,140.2664,140.2664,140.2068,140.2579,2010.0
2018-08-22 14:45:00,164.6,164.6,164.47,164.56,10085.0,140.2409,140.2409,140.1301,140.2068,10085.0
2018-08-22 14:50:00,164.53,164.7,164.53,164.66,3765.0,140.1812,140.3261,140.1812,140.292,3765.0
2018-08-22 14:55:00,164.64,164.65,164.57,164.64,11281.0,140.2749,140.2835,140.2153,140.2749,11281.0
2018-08-22 15:00:00,164.65,164.7,164.49,164.55,20739.0,140.2835,140.3261,140.1471,140.1983,20739.0
2018-08-22 15:05:00,164.57,164.74,164.57,164.69,8403.0,140.2153,140.3601,140.2153,140.3175,8403.0
2018-08-22 15:10:00,164.71,164.77,164.68,164.75,3189.0,140.3346,140.3857,140.309,140.3687,3189.0
2018-08-22 15:15:00,164.74,164.76,164.73,164.73,667.0,140.3601,140.3772,140.3516,140.3516,667.0
2018-08-22 15:20:00,164.73,164.76,164.58,164.6,15697.0,140.3516,140.3772,140.2238,140.2409,15697.0
2018-08-22 15:25:00,164.61,164.61,164.51,164.54,3423.0,140.2494,140.2494,140.1642,140.1897,3423.0
2018-08-22 15:30:00,164.54,164.6,164.5,164.57,9638.0,140.1897,140.2409,140.1557,140.2153,9638.0
2018-08-22 15:35:00,164.57,164.62,164.55,164.58,8483.0,140.2153,140.2579,140.1983,140.2238,8483.0
2018-08-22 15:40:00,164.58,164.64,164.53,164.63,7887.0,140.2238,140.2749,140.1812,140.2664,7887.0
2018-08-22 15:45:00,164.62,164.62,164.46,164.49,17115.0,140.2579,140.2579,140.1216,140.1471,17115.0
2018-08-22 15:50:00,164.46,164.49,164.38,164.41,19852.0,140.1216,140.1471,140.0534,140.079,19852.0
2018-08-22 15:55:00,164.43,164.5,164.28,164.37,80046.0,140.096,140.1557,139.9682,140.0449,80046.0
2018-08-23 09:30:00,164.35,164.43,164.23,164.23,9059.0,140.0279,140.096,139.9256,139.9256,9059.0
2018-08-23 09:35:00,164.26,164.26,164.18,164.22,1300.0,139.9512,139.9512,139.883,139.9171,1300.0
2018-08-23 09:40:00,164.22,164.34,164.0,164.11,2018.0,139.9171,140.0193,139.7297,139.8234,2018.0
2018-08-23 09:45:00,164.09,164.12,163.66,163.91,13076.0,139.8063,139.8319,139.44,139.653,13076.0
2018-08-23 09:50:00,163.94,164.26,163.87,164.13,5509.0,139.6785,139.9512,139.6189,139.8404,5509.0
2018-08-23 09:55:00,164.19,164.19,164.01,164.01,3311.0,139.8915,139.8915,139.7382,139.7382,3311.0
2018-08-23 10:00:00,164.03,164.32,163.99,164.18,4200.0,139.7552,140.0023,139.7211,139.883,4200.0
2018-08-23 10:05:00,164.2,164.24,164.12,164.21,6592.0,139.9001,139.9341,139.8319,139.9086,6592.0
2018-08-23 10:10:00,164.16,164.23,164.09,164.09,3000.0,139.866,139.9256,139.8063,139.8063,3000.0
2018-08-23 10:15:00,164.09,164.28,164.01,164.28,5060.0,139.8063,139.9682,139.7382,139.9682,5060.0
2018-08-23 10:20:00,164.28,164.41,164.28,164.33,2279.0,139.9682,140.079,139.9682,140.0108,2279.0
2018-08-23 10:25:00,164.39,164.5,164.36,164.41,2775.0,140.0619,140.1557,140.0364,140.079,2775.0
2018-08-23 10:30:00,164.42,164.65,164.42,164.49,5915.0,140.0875,140.2835,140.0875,140.1471,5915.0
2018-08-23 10:35:00,164.58,164.61,164.43,164.44,2720.0,140.2238,140.2494,140.096,140.1045,2720.0
2018-08-23 10:40:00,164.41,164.52,164.3,164.52,3400.0,140.079,140.1727,139.9853,140.1727,3400.0
2018-08-23 10:45:00,164.5,164.5,164.19,164.2,2309.0,140.1557,140.1557,139.8915,139.9001,2309.0
2018-08-23 10:50:00,164.24,164.36,164.03,164.13,4205.0,139.9341,140.0364,139.7552,139.8404,4205.0
2018-08-23 10:55:00,164.15,164.24,164.12,164.17,1422.0,139.8575,139.9341,139.8319,139.8745,1422.0
2018-08-23 11:00:00,164.15,164.21,164.04,164.16,3350.0,139.8575,139.9086,139.7637,139.866,3350.0
2018-08-23 11:05:00,164.11,164.18,163.97,163.97,2614.0,139.8234,139.883,139.7041,139.7041,2614.0
2018-08-23 11:10:00,163.95,164.03,163.85,164.03,10833.0,139.6871,139.7552,139.6019,139.7552,10833.0
2018-08-23 11:15:00,164.03,164.13,163.72,163.72,3964.0,139.7552,139.8404,139.4911,139.4911,3964.0
2018-08-23 11:20:00,163.73,163.88,163.71,163.88,3423.0,139.4996,139.6274,139.4826,139.6274,3423.0
2018-08-23 11:25:00,163.78,163.86,163.64,163.86,3363.0,139.5422,139.6104,139.4229,139.6104,3363.0
2018-08-23 11:30:00,163.85,163.98,163.73,163.98,3252.0,139.6019,139.7126,139.4996,139.7126,3252.0
2018-08-23 11:35:00,163.98,163.98,163.72,163.78,5486.0,139.7126,139.7126,139.4911,139.5422,5486.0
2018-08-23 11:40:00,163.74,163.99,163.74,163.88,3686.0,139.5081,139.7211,139.5081,139.6274,3686.0
2018-08-23 11:45:00,163.91,163.98,163.88,163.95,1784.0,139.653,139.7126,139.6274,139.6871,1784.0
2018-08-23 11:50:00,163.95,164.0,163.85,163.85,3034.0,139.6871,139.7297,139.6019,139.6019,3034.0
2018-08-23 11:55:00,163.87,163.89,163.8,163.8,1400.0,139.6189,139.6359,139.5592,139.5592,1400.0
2018-08-23 12:00:00,163.79,163.87,163.79,163.85,3001.0,139.5507,139.6189,139.5507,139.6019,3001.0
2018-08-23 12:05:00,163.89,164.0,163.86,164.0,3365.0,139.6359,139.7297,139.6104,139.7297,3365.0
2018-08-23 12:10:00,163.96,164.02,163.94,163.94,2700.0,139.6956,139.7467,139.6785,139.6785,2700.0
2018-08-23 12:15:00,163.97,164.09,163.94,164.03,3550.0,139.7041,139.8063,139.6785,139.7552,3550.0
2018-08-23 12:20:00,164.06,164.14,164.05,164.11,3150.0,139.7808,139.8489,139.7723,139.8234,3150.0
2018-08-23 12:25:00,164.15,164.24,164.11,164.17,1908.0,139.8575,139.9341,139.8234,139.8745,1908.0
2018-08-23 12:30:00,164.16,164.2,164.0,164.0,2222.0,139.866,139.9001,139.7297,139.7297,2222.0
2018-08-23 12:35:00,164.02,164.05,163.86,163.87,14389.0,139.7467,139.7723,139.6104,139.6189,14389.0
2018-08-23 12:40:00,163.88,164.04,163.88,164.03,5636.0,139.6274,139.7637,139.6274,139.7552,5636.0
2018-08-23 12:45:00,164.03,164.04,163.98,164.01,3700.0,139.7552,139.7637,139.7126,139.7382,3700.0
2018-08-23 12:50:00,164.0,164.05,163.99,163.99,1500.0,139.7297,139.7723,139.7211,139.7211,1500.0
2018-08-23 12:55:00,164.03,164.07,163.96,163.99,4151.0,139.7552,139.7893,139.6956,139.7211,4151.0
2018-08-23 13:00:00,163.96,163.98,163.93,163.98,2249.0,139.6956,139.7126,139.67,139.7126,2249.0
2018-08-23 13:05:00,163.94,163.97,163.86,163.86,3263.0,139.6785,139.7041,139.6104,139.6104,3263.0
2018-08-23 13:10:00,163.88,163.88,163.6,163.6,5496.0,139.6274,139.6274,139.3888,139.3888,5496.0
2018-08-23 13:15:00,163.64,163.8,163.64,163.8,5736.0,139.4229,139.5592,139.4229,139.5592,5736.0
2018-08-23 13:20:00,163.76,163.82,163.76,163.8,1900.0,139.5252,139.5763,139.5252,139.5592,1900.0
2018-08-23 13:25:00,163.78,163.9,163.72,163.88,3153.0,139.5422,139.6445,139.4911,139.6274,3153.0
2018-08-23 13:30:00,163.94,163.96,163.85,163.92,4100.0,139.6785,139.6956,139.6019,139.6615,4100.0
2018-08-23 13:35:00,163.88,163.91,163.84,163.9,2477.0,139.6274,139.653,139.5933,139.6445,2477.0
2018-08-23 13:40:00,163.93,164.08,163.92,164.02,6922.0,139.67,139.7978,139.6615,139.7467,6922.0
2018-08-23 13:45:00,164.04,164.1,164.01,164.06,7330.0,139.7637,139.8149,139.7382,139.7808,7330.0
2018-08-23 13:50:00,164.06,164.1,163.95,164.02,3022.0,139.7808,139.8149,139.6871,139.7467,3022.0
2018-08-23 13:55:00,164.04,164.05,164.0,164.01,2738.0,139.7637,139.7723,139.7297,139.7382,2738.0
2018-08-23 14:00:00,164.03,164.11,164.02,164.11,5216.0,139.7552,139.8234,139.7467,139.8234,5216.0
2018-08-23 14:05:00,164.13,164.15,164.08,164.08,3200.0,139.8404,139.8575,139.7978,139.7978,3200.0
2018-08-23 14:10:00,164.07,164.17,164.07,164.14,2909.0,139.7893,139.8745,139.7893,139.8489,2909.0
2018-08-23 14:15:00,164.14,164.19,164.06,164.08,3638.0,139.8489,139.8915,139.7808,139.7978,3638.0
2018-08-23 14:20:00,164.1,164.17,164.1,164.16,3978.0,139.8149,139.8745,139.8149,139.866,3978.0
2018-08-23 14:25:00,164.17,164.48,164.17,164.46,5997.0,139.8745,140.1386,139.8745,140.1216,5997.0
2018-08-23 14:30:00,164.36,164.4,164.27,164.27,23169.0,140.0364,140.0705,139.9597,139.9597,23169.0
2018-08-23 14:35:00,164.29,164.34,164.24,164.29,5579.0,139.9767,140.0193,139.9341,139.9767,5579.0
2018-08-23 14:40:00,164.32,164.41,164.25,164.41,2195.0,140.0023,140.079,139.9427,140.079,2195.0
2018-08-23 14:45:00,164.37,164.39,164.32,164.35,2350.0,140.0449,140.0619,140.0023,140.0279,2350.0
2018-08-23 14:50:00,164.35,164.35,164.28,164.35,4596.0,140.0279,140.0279,139.9682,140.0279,4596.0
2018-08-23 14:55:00,164.35,164.39,164.31,164.39,2203.0,140.0279,140.0619,139.9938,140.0619,2203.0
2018-08-23 15:00:00,164.39,164.49,164.39,164.49,6967.0,140.0619,140.1471,140.0619,140.1471,6967.0
2018-08-23 15:05:00,164.5,164.58,164.46,164.51,6574.0,140.1557,140.2238,140.1216,140.1642,6574.0
2018-08-23 15:10:00,164.5,164.53,164.46,164.47,4665.0,140.1557,140.1812,140.1216,140.1301,4665.0
2018-08-23 15:15:00,164.43,164.43,164.36,164.41,2674.0,140.096,140.096,140.0364,140.079,2674.0
2018-08-23 15:20:00,164.42,164.46,164.39,164.41,2711.0,140.0875,140.1216,140.0619,140.079,2711.0
2018-08-23 15:25:00,164.44,164.44,164.39,164.44,1908.0,140.1045,140.1045,140.0619,140.1045,1908.0
2018-08-23 15:30:00,164.43,164.44,164.39,164.39,5874.0,140.096,140.1045,140.0619,140.0619,5874.0
2018-08-23 15:35:00,164.39,164.4,164.28,164.33,6496.0,140.0619,140.0705,139.9682,140.0108,6496.0
2018-08-23 15:40:00,164.32,164.33,164.25,164.29,9745.0,140.0023,140.0108,139.9427,139.9767,9745.0
2018-08-23 15:45:00,164.28,164.32,164.18,164.26,12007.0,139.9682,140.0023,139.883,139.9512,12007.0
2018-08-23 15:50:00,164.26,164.29,164.2,164.27,13076.0,139.9512,139.9767,139.9001,139.9597,13076.0
2018-08-23 15:55:00,164.28,164.45,164.22,164.41,33878.0,139.9682,140.1131,139.9171,140.079,33878.0
2018-08-24 09:30:00,164.79,164.79,164.71,164.74,8714.0,140.4027,140.4027,140.3346,140.3601,8714.0
2018-08-24 09:35:00,164.67,165.13,164.58,164.58,2033.0,140.3005,140.6924,140.2238,140.2238,2033.0
2018-08-24 09:40:00,164.73,164.73,164.54,164.54,2101.0,140.3516,140.3516,140.1897,140.1897,2101.0
2018-08-24 09:45:00,164.58,164.59,164.49,164.54,1700.0,140.2238,140.2323,140.1471,140.1897,1700.0
2018-08-24 09:50:00,164.58,164.66,164.46,164.46,1805.0,140.2238,140.292,140.1216,140.1216,1805.0
2018-08-24 09:55:00,164.47,164.47,164.32,164.32,500.0,140.1301,140.1301,140.0023,140.0023,500.0
2018-08-24 10:00:00,164.2,164.69,164.18,164.68,773.0,139.9001,140.3175,139.883,140.309,773.0
2018-08-24 10:05:00,164.67,164.68,164.65,164.65,500.0,140.3005,140.309,140.2835,140.2835,500.0
2018-08-24 10:10:00,164.72,165.01,164.72,164.8,1773.0,140.3431,140.5902,140.3431,140.4113,1773.0
2018-08-24 10:15:00,164.9,164.98,164.9,164.94,1236.0,140.4965,140.5646,140.4965,140.5305,1236.0
2018-08-24 10:20:00,164.97,164.99,164.95,164.98,1225.0,140.5561,140.5731,140.5391,140.5646,1225.0
2018-08-24 10:25:00,164.92,164.96,164.87,164.88,4040.0,140.5135,140.5476,140.4709,140.4794,4040.0
2018-08-24 10:30:00,164.94,165.17,164.92,165.17,800.0,140.5305,140.7265,140.5135,140.7265,800.0
2018-08-24 10:35:00,165.31,165.43,165.21,165.42,2029.0,140.8458,140.948,140.7606,140.9395,2029.0
2018-08-24 10:40:00,165.48,165.57,165.4,165.44,2336.0,140.9906,141.0673,140.9225,140.9565,2336.0
2018-08-24 10:45:00,165.46,165.7,165.44,165.69,5822.0,140.9736,141.1781,140.9565,141.1695,5822.0
2018-08-24 10:50:00,165.67,165.72,165.58,165.65,9707.0,141.1525,141.1951,141.0758,141.1355,9707.0
2018-08-24 10:55:00,165.63,165.63,165.38,165.38,3950.0,141.1184,141.1184,140.9054,140.9054,3950.0
2018-08-24 11:00:00,165.43,165.58,165.42,165.57,6658.0,140.948,141.0758,140.9395,141.0673,6658.0
2018-08-24 11:05:00,165.64,165.77,165.61,165.69,3205.0,141.1269,141.2377,141.1014,141.1695,3205.0
2018-08-24 11:10:00,165.68,165.98,165.68,165.92,5450.0,141.161,141.4166,141.161,141.3655,5450.0
2018-08-24 11:15:00,165.9,165.95,165.84,165.95,4225.0,141.3485,141.3911,141.2974,141.3911,4225.0
2018-08-24 11:20:00,165.9,165.93,165.69,165.81,5647.0,141.3485,141.374,141.1695,141.2718,5647.0
2018-08-24 11:25:00,165.84,165.98,165.84,165.88,2100.0,141.2974,141.4166,141.2974,141.3314,2100.0
2018-08-24 11:30:00,165.86,166.02,165.83,165.99,2355.0,141.3144,141.4507,141.2888,141.4252,2355.0
2018-08-24 11:35:00,166.0,166.06,165.93,165.93,2557.0,141.4337,141.4848,141.374,141.374,2557.0
2018-08-24 11:40:00,165.98,166.06,165.94,166.03,5616.0,141.4166,141.4848,141.3826,141.4592,5616.0
2018-08-24 11:45:00,166.03,166.14,165.98,166.14,4700.0,141.4592,141.553,141.4166,141.553,4700.0
2018-08-24 11:50:00,166.17,166.22,166.08,166.14,2016.0,141.5785,141.6211,141.5018,141.553,2016.0
2018-08-24 11:55:00,166.1,166.16,166.06,166.13,1504.0,141.5189,141.57,141.4848,141.5444,1504.0
2018-08-24 12:00:00,166.14,166.2,166.1,166.13,1860.0,141.553,141.6041,141.5189,141.5444,1860.0
2018-08-24 12:05:00,166.1,166.21,166.09,166.21,5205.0,141.5189,141.6126,141.5104,141.6126,5205.0
2018-08-24 12:10:00,166.2,166.22,166.17,166.19,800.0,141.6041,141.6211,141.5785,141.5956,800.0
2018-08-24 12:15:00,166.19,166.22,166.07,166.07,5106.0,141.5956,141.6211,141.4933,141.4933,5106.0
2018-08-24 12:20:00,166.07,166.07,165.91,165.99,5401.0,141.4933,141.4933,141.357,141.4252,5401.0
2018-08-24 12:25:00,165.98,166.04,165.98,166.01,1956.0,141.4166,141.4678,141.4166,141.4422,1956.0
2018-08-24 12:30:00,166.01,166.03,165.97,165.97,1791.0,141.4422,141.4592,141.4081,141.4081,1791.0
2018-08-24 12:35:00,166.01,166.09,166.0,166.04,2300.0,141.4422,141.5104,141.4337,141.4678,2300.0
2018-08-24 12:40:00,166.08,166.1,165.99,166.06,4129.0,141.5018,141.5189,141.4252,141.4848,4129.0
2018-08-24 12:45:00,166.08,166.11,166.06,166.06,1402.0,141.5018,141.5274,141.4848,141.4848,1402.0
2018-08-24 12:50:00,166.06,166.1,165.96,165.96,4604.0,141.4848,141.5189,141.3996,141.3996,4604.0
2018-08-24 12:55:00,165.96,165.96,165.96,165.96,100.0,141.3996,141.3996,141.3996,141.3996,100.0
2018-08-24 13:00:00,165.99,166.03,165.96,166.0,4794.0,141.4252,141.4592,141.3996,141.4337,4794.0
2018-08-24 13:05:00,165.98,166.02,165.93,165.93,2377.0,141.4166,141.4507,141.374,141.374,2377.0
2018-08-24 13:10:00,165.96,166.0,165.91,166.0,3350.0,141.3996,141.4337,141.357,141.4337,3350.0
2018-08-24 13:15:00,166.0,166.02,165.97,165.99,900.0,141.4337,141.4507,141.4081,141.4252,900.0
2018-08-24 13:20:00,166.01,166.01,165.97,166.01,3079.0,141.4422,141.4422,141.4081,141.4422,3079.0
2018-08-24 13:25:00,166.01,166.16,166.01,166.16,4690.0,141.4422,141.57,141.4422,141.57,4690.0
2018-08-24 13:30:00,166.13,166.26,166.11,166.25,7506.0,141.5444,141.6552,141.5274,141.6467,7506.0
2018-08-24 13:35:00,166.27,166.28,166.22,166.24,4487.0,141.6637,141.6722,141.6211,141.6382,4487.0
2018-08-24 13:40:00,166.24,166.26,166.15,166.25,4053.0,141.6382,141.6552,141.5615,141.6467,4053.0
2018-08-24 13:45:00,166.25,166.32,166.25,166.3,2701.0,141.6467,141.7063,141.6467,141.6893,2701.0
2018-08-24 13:50:00,166.33,166.33,166.31,166.31,900.0,141.7148,141.7148,141.6978,141.6978,900.0
2018-08-24 13:55:00,166.32,166.48,166.32,166.46,4000.0,141.7063,141.8426,141.7063,141.8256,4000.0
2018-08-24 14:00:00,166.44,166.45,166.41,166.44,1137.0,141.8086,141.8171,141.783,141.8086,1137.0
2018-08-24 14:05:00,166.44,166.46,166.41,166.43,3407.0,141.8086,141.8256,141.783,141.8,3407.0
2018-08-24 14:10:00,166.45,166.49,166.42,166.49,2716.0,141.8171,141.8512,141.7915,141.8512,2716.0
2018-08-24 14:15:00,166.46,166.47,166.3,166.3,4112.0,141.8256,141.8341,141.6893,141.6893,4112.0
2018-08-24 14:20:00,166.3,166.34,166.26,166.3,1500.0,141.6893,141.7234,141.6552,141.6893,1500.0
2018-08-24 14:25:00,166.28,166.45,166.26,166.37,3806.0,141.6722,141.8171,141.6552,141.7489,3806.0
2018-08-24 14:30:00,166.36,166.36,166.28,166.32,2100.0,141.7404,141.7404,141.6722,141.7063,2100.0
2018-08-24 14:35:00,166.3,166.31,166.24,166.27,1201.0,141.6893,141.6978,141.6382,141.6637,1201.0
2018-08-24 14:40:00,166.25,166.35,166.25,166.31,3070.0,141.6467,141.7319,141.6467,141.6978,3070.0
2018-08-24 14:45:00,166.33,166.33,166.24,166.24,5212.0,141.7148,141.7148,141.6382,141.6382,5212.0
2018-08-24 14:50:00,166.23,166.25,166.15,166.22,4700.0,141.6296,141.6467,141.5615,141.6211,4700.0
2018-08-24 14:55:00,166.22,166.32,166.22,166.24,2607.0,141.6211,141.7063,141.6211,141.6382,2607.0
2018-08-24 15:00:00,166.22,166.23,166.18,166.18,2300.0,141.6211,141.6296,141.587,141.587,2300.0
2018-08-24 15:05:00,166.18,166.18,166.04,166.04,3605.0,141.587,141.587,141.4678,141.4678,3605.0
2018-08-24 15:10:00,166.04,166.11,166.04,166.08,3700.0,141.4678,141.5274,141.4678,141.5018,3700.0
2018-08-24 15:15:00,166.09,166.1,166.06,166.08,2200.0,141.5104,141.5189,141.4848,141.5018,2200.0
2018-08-24 15:20:00,166.06,166.08,166.03,166.03,1755.0,141.4848,141.5018,141.4592,141.4592,1755.0
2018-08-24 15:25:00,166.02,166.02,165.91,166.0,6569.0,141.4507,141.4507,141.357,141.4337,6569.0
2018-08-24 15:30:00,166.04,166.08,166.01,166.02,4702.0,141.4678,141.5018,141.4422,141.4507,4702.0
2018-08-24 15:35:00,166.02,166.02,165.89,165.95,3971.0,141.4507,141.4507,141.34,141.3911,3971.0
2018-08-24 15:40:00,165.96,166.07,165.96,166.03,7694.0,141.3996,141.4933,141.3996,141.4592,7694.0
2018-08-24 15:45:00,166.02,166.06,165.97,165.99,4743.0,141.4507,141.4848,141.4081,141.4252,4743.0
2018-08-24 15:50:00,166.0,166.02,165.87,165.87,10495.0,141.4337,141.4507,141.3229,141.3229,10495.0
2018-08-24 15:55:00,165.89,166.0,165.88,165.97,29301.0,141.34,141.4337,141.3314,141.4081,29301.0
2018-08-27 09:30:00,166.53,167.65,166.09,167.24,9557.0,141.8852,142.8395,141.5104,142.4902,9557.0
2018-08-27 09:35:00,167.36,167.36,167.06,167.19,978.0,142.5924,142.5924,142.3368,142.4476,978.0
2018-08-27 09:40:00,167.32,167.56,167.2,167.33,5351.0,142.5583,142.7628,142.4561,142.5668,5351.0
2018-08-27 09:45:00,167.58,167.79,167.55,167.55,4426.0,142.7798,142.9588,142.7543,142.7543,4426.0
2018-08-27 09:50:00,167.7,167.78,167.58,167.68,2679.0,142.8821,142.9502,142.7798,142.865,2679.0
2018-08-27 09:55:00,167.64,167.64,167.53,167.54,600.0,142.831,142.831,142.7372,142.7458,600.0
2018-08-27 10:00:00,167.52,167.61,167.23,167.24,19242.0,142.7287,142.8054,142.4816,142.4902,19242.0
2018-08-27 10:05:00,167.25,167.37,167.17,167.27,3500.0,142.4987,142.6009,142.4305,142.5157,3500.0
2018-08-27 10:10:00,167.3,167.34,167.25,167.25,1529.0,142.5413,142.5754,142.4987,142.4987,1529.0
2018-08-27 10:15:00,167.21,167.26,166.89,166.9,2662.0,142.4646,142.5072,142.192,142.2005,2662.0
2018-08-27 10:20:00,166.94,167.12,166.82,167.12,9297.0,142.2346,142.3879,142.1323,142.3879,9297.0
2018-08-27 10:25:00,167.09,167.14,166.9,166.9,21746.0,142.3624,142.405,142.2005,142.2005,21746.0
2018-08-27 10:30:00,166.93,166.93,166.63,166.84,10246.0,142.226,142.226,141.9704,142.1494,10246.0
2018-08-27 10:35:00,166.84,166.84,166.37,166.38,4700.0,142.1494,142.1494,141.7489,141.7574,4700.0
2018-08-27 10:40:00,166.43,166.74,166.37,166.67,5819.0,141.8,142.0642,141.7489,142.0045,5819.0
2018-08-27 10:45:00,166.72,166.72,166.53,166.54,3358.0,142.0471,142.0471,141.8852,141.8938,3358.0
2018-08-27 10:50:00,166.59,166.62,166.47,166.53,5550.0,141.9364,141.9619,141.8341,141.8852,5550.0
2018-08-27 10:55:00,166.58,166.59,166.44,166.58,7860.0,141.9278,141.9364,141.8086,141.9278,7860.0
2018-08-27 11:00:00,166.55,166.82,166.47,166.79,12607.0,141.9023,142.1323,141.8341,142.1068,12607.0
2018-08-27 11:05:00,166.76,166.77,166.45,166.61,2143.0,142.0812,142.0897,141.8171,141.9534,2143.0
2018-08-27 11:10:00,166.7,166.74,166.37,166.5,2913.0,142.0301,142.0642,141.7489,141.8597,2913.0
2018-08-27 11:15:00,166.55,166.75,166.54,166.56,3548.0,141.9023,142.0727,141.8938,141.9108,3548.0
2018-08-27 11:20:00,166.52,166.52,166.36,166.44,2600.0,141.8767,141.8767,141.7404,141.8086,2600.0
2018-08-27 11:25:00,166.5,166.68,166.44,166.63,3583.0,141.8597,142.013,141.8086,141.9704,3583.0
2018-08-27 11:30:00,166.64,166.85,166.61,166.79,1758.0,141.979,142.1579,141.9534,142.1068,1758.0
2018-08-27 11:35:00,166.82,166.85,166.74,166.74,2620.0,142.1323,142.1579,142.0642,142.0642,2620.0
2018-08-27 11:40:00,166.77,166.95,166.77,166.89,780.0,142.0897,142.2431,142.0897,142.192,780.0
2018-08-27 11:45:00,166.97,167.03,166.87,166.99,2307.0,142.2601,142.3112,142.1749,142.2772,2307.0
2018-08-27 11:50:00,167.03,167.13,166.98,167.03,3500.0,142.3112,142.3964,142.2686,142.3112,3500.0
2018-08-27 11:55:00,166.96,167.18,166.92,167.06,2690.0,142.2516,142.439,142.2175,142.3368,2690.0
2018-08-27 12:00:00,167.19,167.19,167.02,167.02,1100.0,142.4476,142.4476,142.3027,142.3027,1100.0
2018-08-27 12:05:00,167.08,167.08,166.93,166.95,1359.0,142.3538,142.3538,142.226,142.2431,1359.0
2018-08-27 12:10:00,166.98,167.02,166.89,167.02,2479.0,142.2686,142.3027,142.192,142.3027,2479.0
2018-08-27 12:15:00,167.03,167.15,166.98,167.14,3080.0,142.3112,142.4135,142.2686,142.405,3080.0
2018-08-27 12:20:00,167.18,167.26,167.15,167.23,1858.0,142.439,142.5072,142.4135,142.4816,1858.0
2018-08-27 12:25:00,167.23,167.23,167.18,167.18,1000.0,142.4816,142.4816,142.439,142.439,1000.0
2018-08-27 12:30:00,167.2,167.26,167.15,167.18,2543.0,142.4561,142.5072,142.4135,142.439,2543.0
2018-08-27 12:35:00,167.17,167.29,167.15,167.28,1885.0,142.4305,142.5328,142.4135,142.5242,1885.0
2018-08-27 12:40:00,167.22,167.35,167.21,167.32,6600.0,142.4731,142.5839,142.4646,142.5583,6600.0
2018-08-27 12:45:00,167.31,167.47,167.31,167.47,6074.0,142.5498,142.6861,142.5498,142.6861,6074.0
2018-08-27 12:50:00,167.49,167.6,167.34,167.47,19588.0,142.7032,142.7969,142.5754,142.6861,19588.0
2018-08-27 12:55:00,167.43,167.52,167.43,167.52,4966.0,142.652,142.7287,142.652,142.7287,4966.0
2018-08-27 13:00:00,167.49,167.52,167.34,167.46,12217.0,142.7032,142.7287,142.5754,142.6776,12217.0
2018-08-27 13:05:00,167.44,167.44,167.3,167.36,4986.0,142.6606,142.6606,142.5413,142.5924,4986.0
2018-08-27 13:10:00,167.38,167.46,167.31,167.31,2371.0,142.6094,142.6776,142.5498,142.5498,2371.0
2018-08-27 13:15:00,167.33,167.49,167.32,167.47,1700.0,142.5668,142.7032,142.5583,142.6861,1700.0
2018-08-27 13:20:00,167.45,167.5,167.41,167.44,1967.0,142.6691,142.7117,142.635,142.6606,1967.0
2018-08-27 13:25:00,167.44,167.53,167.33,167.41,6209.0,142.6606,142.7372,142.5668,142.635,6209.0
2018-08-27 13:30:00,167.47,167.69,167.47,167.65,4750.0,142.6861,142.8736,142.6861,142.8395,4750.0
2018-08-27 13:35:00,167.66,167.68,167.56,167.68,2939.0,142.848,142.865,142.7628,142.865,2939.0
2018-08-27 13:40:00,167.65,167.73,167.6,167.73,2866.0,142.8395,142.9076,142.7969,142.9076,2866.0
2018-08-27 13:45:00,167.74,167.77,167.58,167.58,3886.0,142.9162,142.9417,142.7798,142.7798,3886.0
2018-08-27 13:50:00,167.65,167.66,167.53,167.62,3925.0,142.8395,142.848,142.7372,142.8139,3925.0
2018-08-27 13:55:00,167.62,167.65,167.52,167.57,6550.0,142.8139,142.8395,142.7287,142.7713,6550.0
2018-08-27 14:00:00,167.62,167.63,167.53,167.54,7201.0,142.8139,142.8224,142.7372,142.7458,7201.0
2018-08-27 14:05:00,167.51,167.51,167.34,167.4,5821.0,142.7202,142.7202,142.5754,142.6265,5821.0
2018-08-27 14:10:00,167.33,167.33,167.2,167.2,3589.0,142.5668,142.5668,142.4561,142.4561,3589.0
2018-08-27 14:15:00,167.2,167.33,167.14,167.33,6297.0,142.4561,142.5668,142.405,142.5668,6297.0
2018-08-27 14:20:00,167.3,167.3,167.2,167.23,900.0,142.5413,142.5413,142.4561,142.4816,900.0
2018-08-27 14:25:00,167.31,167.43,167.31,167.42,8170.0,142.5498,142.652,142.5498,142.6435,8170.0
2018-08-27 14:30:00,167.46,167.47,167.38,167.39,900.0,142.6776,142.6861,142.6094,142.618,900.0
2018-08-27 14:35:00,167.39,167.46,167.3,167.35,2820.0,142.618,142.6776,142.5413,142.5839,2820.0
2018-08-27 14:40:00,167.32,167.33,167.26,167.29,1941.0,142.5583,142.5668,142.5072,142.5328,1941.0
2018-08-27 14:45:00,167.31,167.4,167.31,167.33,2300.0,142.5498,142.6265,142.5498,142.5668,2300.0
2018-08-27 14:50:00,167.33,167.36,167.27,167.28,2466.0,142.5668,142.5924,142.5157,142.5242,2466.0
2018-08-27 14:55:00,167.25,167.28,167.21,167.28,4276.0,142.4987,142.5242,142.4646,142.5242,4276.0
2018-08-27 15:00:00,167.26,167.26,167.14,167.25,3220.0,142.5072,142.5072,142.405,142.4987,3220.0
2018-08-27 15:05:00,167.25,167.26,167.15,167.18,4707.0,142.4987,142.5072,142.4135,142.439,4707.0
2018-08-27 15:10:00,167.16,167.19,167.14,167.16,1700.0,142.422,142.4476,142.405,142.422,1700.0
2018-08-27 15:15:00,167.16,167.17,167.1,167.1,3425.0,142.422,142.4305,142.3709,142.3709,3425.0
2018-08-27 15:20:00,167.07,167.32,167.07,167.27,6000.0,142.3453,142.5583,142.3453,142.5157,6000.0
2018-08-27 15:25:00,167.31,167.39,167.27,167.37,6902.0,142.5498,142.618,142.5157,142.6009,6902.0
2018-08-27 15:30:00,167.38,167.41,167.23,167.25,5939.0,142.6094,142.635,142.4816,142.4987,5939.0
2018-08-27 15:35:00,167.27,167.37,167.25,167.28,11096.0,142.5157,142.6009,142.4987,142.5242,11096.0
2018-08-27 15:40:00,167.26,167.33,167.23,167.23,6804.0,142.5072,142.5668,142.4816,142.4816,6804.0
2018-08-27 15:45:00,167.23,167.26,167.09,167.24,10346.0,142.4816,142.5072,142.3624,142.4902,10346.0
2018-08-27 15:50:00,167.21,167.21,167.14,167.17,14966.0,142.4646,142.4646,142.405,142.4305,14966.0
2018-08-27 15:55:00,167.16,167.33,167.14,167.27,32231.0,142.422,142.5668,142.405,142.5157,32231.0
2018-08-28 09:30:00,167.42,167.82,167.04,167.54,10007.0,142.6435,142.9843,142.3198,142.7458,10007.0
2018-08-28 09:35:00,167.54,167.99,167.54,167.87,5235.0,142.7458,143.1292,142.7458,143.0269,5235.0
2018-08-28 09:40:00,167.84,167.9,167.69,167.75,2400.0,143.0014,143.0525,142.8736,142.9247,2400.0
2018-08-28 09:45:00,167.74,168.0,167.73,167.94,5384.0,142.9162,143.1377,142.9076,143.0866,5384.0
2018-08-28 09:50:00,168.11,168.11,167.78,167.83,3789.0,143.2314,143.2314,142.9502,142.9929,3789.0
2018-08-28 09:55:00,167.87,167.99,167.8,167.82,2981.0,143.0269,143.1292,142.9673,142.9843,2981.0
2018-08-28 10:00:00,167.92,167.95,167.85,167.85,1902.0,143.0695,143.0951,143.0099,143.0099,1902.0
2018-08-28 10:05:00,167.82,167.96,167.79,167.89,3405.0,142.9843,143.1036,142.9588,143.044,3405.0
2018-08-28 10:10:00,167.83,167.83,167.45,167.5,3105.0,142.9929,142.9929,142.6691,142.7117,3105.0
2018-08-28 10:15:00,167.48,167.55,167.42,167.5,4724.0,142.6946,142.7543,142.6435,142.7117,4724.0
2018-08-28 10:20:00,167.52,167.58,167.31,167.5,9446.0,142.7287,142.7798,142.5498,142.7117,9446.0
2018-08-28 10:25:00,167.5,167.52,167.33,167.45,5849.0,142.7117,142.7287,142.5668,142.6691,5849.0
2018-08-28 10:30:00,167.47,167.47,167.29,167.34,2137.0,142.6861,142.6861,142.5328,142.5754,2137.0
2018-08-28 10:35:00,167.37,167.49,167.27,167.28,2965.0,142.6009,142.7032,142.5157,142.5242,2965.0
2018-08-28 10:40:00,167.23,167.29,167.0,167.16,2754.0,142.4816,142.5328,142.2857,142.422,2754.0
2018-08-28 10:45:00,167.13,167.19,166.89,166.89,4614.0,142.3964,142.4476,142.192,142.192,4614.0
2018-08-28 10:50:00,166.97,167.13,166.94,167.1,3852.0,142.2601,142.3964,142.2346,142.3709,3852.0
2018-08-28 10:55:00,167.09,167.2,166.92,167.2,3460.0,142.3624,142.4561,142.2175,142.4561,3460.0
2018-08-28 11:00:00,167.23,167.23,166.96,166.96,2382.0,142.4816,142.4816,142.2516,142.2516,2382.0
2018-08-28 11:05:00,166.96,167.27,166.96,167.27,3155.0,142.2516,142.5157,142.2516,142.5157,3155.0
2018-08-28 11:10:00,167.31,167.35,167.13,167.24,5284.0,142.5498,142.5839,142.3964,142.4902,5284.0
2018-08-28 11:15:00,167.25,167.26,166.97,167.04,2515.0,142.4987,142.5072,142.2601,142.3198,2515.0
2018-08-28 11:20:00,167.05,167.16,167.01,167.09,3855.0,142.3283,142.422,142.2942,142.3624,3855.0
2018-08-28 11:25:00,167.09,167.11,166.96,166.97,3000.0,142.3624,142.3794,142.2516,142.2601,3000.0
2018-08-28 11:30:00,166.93,167.01,166.92,166.94,2700.0,142.226,142.2942,142.2175,142.2346,2700.0
2018-08-28 11:35:00,166.86,166.86,166.76,166.78,2209.0,142.1664,142.1664,142.0812,142.0982,2209.0
2018-08-28 11:40:00,166.76,166.8,166.71,166.74,3583.0,142.0812,142.1153,142.0386,142.0642,3583.0
2018-08-28 11:45:00,166.83,166.85,166.67,166.67,900.0,142.1408,142.1579,142.0045,142.0045,900.0
2018-08-28 11:50:00,166.68,166.73,166.55,166.55,1315.0,142.013,142.0556,141.9023,141.9023,1315.0
2018-08-28 11:55:00,166.49,166.49,166.38,166.42,717.0,141.8512,141.8512,141.7574,141.7915,717.0
2018-08-28 12:00:00,166.44,166.61,166.41,166.6,5003.0,141.8086,141.9534,141.783,141.9449,5003.0
2018-08-28 12:05:00,166.59,166.7,166.49,166.59,3050.0,141.9364,142.0301,141.8512,141.9364,3050.0
2018-08-28 12:10:00,166.59,166.59,166.46,166.5,3788.0,141.9364,141.9364,141.8256,141.8597,3788.0
2018-08-28 12:15:00,166.52,166.78,166.44,166.77,6513.0,141.8767,142.0982,141.8086,142.0897,6513.0
2018-08-28 12:20:00,166.78,166.8,166.67,166.67,1619.0,142.0982,142.1153,142.0045,142.0045,1619.0
2018-08-28 12:25:00,166.55,166.55,166.42,166.47,5600.0,141.9023,141.9023,141.7915,141.8341,5600.0
2018-08-28 12:30:00,166.48,166.65,166.48,166.59,5643.0,141.8426,141.9875,141.8426,141.9364,5643.0
2018-08-28 12:35:00,166.6,166.63,166.57,166.58,1746.0,141.9449,141.9704,141.9193,141.9278,1746.0
2018-08-28 12:40:00,166.57,166.58,166.52,166.58,2556.0,141.9193,141.9278,141.8767,141.9278,2556.0
2018-08-28 12:45:00,166.54,166.72,166.54,166.72,3100.0,141.8938,142.0471,141.8938,142.0471,3100.0
2018-08-28 12:50:00,166.83,166.86,166.79,166.84,1550.0,142.1408,142.1664,142.1068,142.1494,1550.0
2018-08-28 12:55:00,166.86,166.93,166.82,166.92,11376.0,142.1664,142.226,142.1323,142.2175,11376.0
2018-08-28 13:00:00,166.94,167.18,166.92,167.17,5664.0,142.2346,142.439,142.2175,142.4305,5664.0
2018-08-28 13:05:00,167.2,167.2,167.09,167.11,2518.0,142.4561,142.4561,142.3624,142.3794,2518.0
2018-08-28 13:10:00,167.12,167.14,166.88,166.99,10509.0,142.3879,142.405,142.1834,142.2772,10509.0
2018-08-28 13:15:00,166.97,167.02,166.92,166.95,2100.0,142.2601,142.3027,142.2175,142.2431,2100.0
2018-08-28 13:20:00,166.97,167.0,166.9,166.9,3600.0,142.2601,142.2857,142.2005,142.2005,3600.0
2018-08-28 13:25:00,166.87,166.88,166.72,166.75,2277.0,142.1749,142.1834,142.0471,142.0727,2277.0
2018-08-28 13:30:00,166.73,166.76,166.67,166.73,3379.0,142.0556,142.0812,142.0045,142.0556,3379.0
2018-08-28 13:35:00,166.76,166.89,166.76,166.89,3561.0,142.0812,142.192,142.0812,142.192,3561.0
2018-08-28 13:40:00,166.85,166.96,166.85,166.92,3223.0,142.1579,142.2516,142.1579,142.2175,3223.0
2018-08-28 13:45:00,166.9,166.93,166.83,166.93,1549.0,142.2005,142.226,142.1408,142.226,1549.0
2018-08-28 13:50:00,166.94,166.97,166.82,166.86,2200.0,142.2346,142.2601,142.1323,142.1664,2200.0
2018-08-28 13:55:00,166.87,166.92,166.87,166.87,2601.0,142.1749,142.2175,142.1749,142.1749,2601.0
2018-08-28 14:00:00,166.91,166.93,166.84,166.92,2744.0,142.209,142.226,142.1494,142.2175,2744.0
2018-08-28 14:05:00,166.94,167.02,166.94,167.02,1408.0,142.2346,142.3027,142.2346,142.3027,1408.0
2018-08-28 14:10:00,167.0,167.0,166.89,166.91,3500.0,142.2857,142.2857,142.192,142.209,3500.0
2018-08-28 14:15:00,166.91,166.96,166.82,166.96,5684.0,142.209,142.2516,142.1323,142.2516,5684.0
2018-08-28 14:20:00,166.98,167.08,166.95,166.99,4588.0,142.2686,142.3538,142.2431,142.2772,4588.0
2018-08-28 14:25:00,166.99,167.16,166.99,167.16,1828.0,142.2772,142.422,142.2772,142.422,1828.0
2018-08-28 14:30:00,167.11,167.11,167.01,167.1,2006.0,142.3794,142.3794,142.2942,142.3709,2006.0
2018-08-28 14:35:00,167.11,167.17,167.08,167.13,1004.0,142.3794,142.4305,142.3538,142.3964,1004.0
2018-08-28 14:40:00,167.18,167.25,167.15,167.24,4602.0,142.439,142.4987,142.4135,142.4902,4602.0
2018-08-28 14:45:00,167.24,167.24,167.17,167.17,2731.0,142.4902,142.4902,142.4305,142.4305,2731.0
2018-08-28 14:50:00,167.22,167.34,167.18,167.26,2746.0,142.4731,142.5754,142.439,142.5072,2746.0
2018-08-28 14:55:00,167.26,167.26,167.1,167.12,600.0,142.5072,142.5072,142.3709,142.3879,600.0
2018-08-28 15:00:00,167.1,167.19,167.1,167.11,2557.0,142.3709,142.4476,142.3709,142.3794,2557.0
2018-08-28 15:05:00,167.15,167.17,167.1,167.17,2819.0,142.4135,142.4305,142.3709,142.4305,2819.0
2018-08-28 15:10:00,167.13,167.15,167.08,167.08,2424.0,142.3964,142.4135,142.3538,142.3538,2424.0
2018-08-28 15:15:00,167.09,167.2,167.09,167.17,5952.0,142.3624,142.4561,142.3624,142.4305,5952.0
2018-08-28 15:20:00,167.07,167.14,167.04,167.14,2200.0,142.3453,142.405,142.3198,142.405,2200.0
2018-08-28 15:25:00,167.17,167.21,167.15,167.17,3511.0,142.4305,142.4646,142.4135,142.4305,3511.0
2018-08-28 15:30:00,167.17,167.21,167.14,167.21,4552.0,142.4305,142.4646,142.405,142.4646,4552.0
2018-08-28 15:35:00,167.21,167.23,167.05,167.05,3036.0,142.4646,142.4816,142.3283,142.3283,3036.0
2018-08-28 15:40:00,167.05,167.08,166.86,166.87,4303.0,142.3283,142.3538,142.1664,142.1749,4303.0
2018-08-28 15:45:00,166.88,166.96,166.8,166.89,8384.0,142.1834,142.2516,142.1153,142.192,8384.0
2018-08-28 15:50:00,166.84,166.93,166.77,166.78,9192.0,142.1494,142.226,142.0897,142.0982,9192.0
2018-08-28 15:55:00,166.78,167.02,166.78,167.01,32600.0,142.0982,142.3027,142.0982,142.2942,32600.0
2018-08-29 09:30:00,168.36,168.47,166.74,166.79,34499.0,143.4444,143.5381,142.0642,142.1068,34499.0
2018-08-29 09:35:00,167.01,167.04,166.27,166.59,14441.0,142.2942,142.3198,141.6637,141.9364,14441.0
2018-08-29 09:40:00,166.5,166.65,166.03,166.03,6120.0,141.8597,141.9875,141.4592,141.4592,6120.0
2018-08-29 09:45:00,166.16,166.37,166.15,166.34,13551.0,141.57,141.7489,141.5615,141.7234,13551.0
2018-08-29 09:50:00,166.29,166.67,166.16,166.65,21673.0,141.6808,142.0045,141.57,141.9875,21673.0
2018-08-29 09:55:00,166.57,167.05,166.57,166.87,13465.0,141.9193,142.3283,141.9193,142.1749,13465.0
2018-08-29 10:00:00,166.99,167.31,166.99,167.1,16667.0,142.2772,142.5498,142.2772,142.3709,16667.0
2018-08-29 10:05:00,167.11,167.51,167.02,167.39,10200.0,142.3794,142.7202,142.3027,142.618,10200.0
2018-08-29 10:10:00,167.36,167.73,167.22,167.7,10834.0,142.5924,142.9076,142.4731,142.8821,10834.0
2018-08-29 10:15:00,167.76,167.8,167.51,167.62,5646.0,142.9332,142.9673,142.7202,142.8139,5646.0
2018-08-29 10:20:00,167.61,167.81,167.61,167.79,4985.0,142.8054,142.9758,142.8054,142.9588,4985.0
2018-08-29 10:25:00,167.81,167.98,167.77,167.92,5087.0,142.9758,143.1207,142.9417,143.0695,5087.0
2018-08-29 10:30:00,167.93,167.99,167.56,167.63,3540.0,143.0781,143.1292,142.7628,142.8224,3540.0
2018-08-29 10:35:00,167.63,167.74,167.58,167.74,5139.0,142.8224,142.9162,142.7798,142.9162,5139.0
2018-08-29 10:40:00,167.73,167.9,167.68,167.86,2139.0,142.9076,143.0525,142.865,143.0184,2139.0
2018-08-29 10:45:00,167.9,167.96,167.89,167.9,1540.0,143.0525,143.1036,143.044,143.0525,1540.0
2018-08-29 10:50:00,167.88,167.91,167.53,167.63,9181.0,143.0355,143.061,142.7372,142.8224,9181.0
2018-08-29 10:55:00,167.63,168.09,167.62,167.98,7152.0,142.8224,143.2144,142.8139,143.1207,7152.0
2018-08-29 11:00:00,167.96,168.15,167.91,168.01,8282.0,143.1036,143.2655,143.061,143.1462,8282.0
2018-08-29 11:05:00,167.96,168.08,167.93,168.05,2835.0,143.1036,143.2059,143.0781,143.1803,2835.0
2018-08-29 11:10:00,168.06,168.06,167.97,167.97,2376.0,143.1888,143.1888,143.1121,143.1121,2376.0
2018-08-29 11:15:00,167.99,168.09,167.97,167.97,5776.0,143.1292,143.2144,143.1121,143.1121,5776.0
2018-08-29 11:20:00,167.93,168.41,167.92,168.41,6216.0,143.0781,143.487,143.0695,143.487,6216.0
2018-08-29 11:25:00,168.4,168.75,168.34,168.62,9347.0,143.4785,143.7767,143.4274,143.6659,9347.0
2018-08-29 11:30:00,168.63,168.83,168.54,168.83,6108.0,143.6745,143.8449,143.5978,143.8449,6108.0
2018-08-29 11:35:00,168.71,168.92,168.6,168.92,6815.0,143.7426,143.9215,143.6489,143.9215,6815.0
2018-08-29 11:40:00,168.86,169.0,168.71,168.71,11781.0,143.8704,143.9897,143.7426,143.7426,11781.0
2018-08-29 11:45:00,168.69,168.8,168.6,168.79,5262.0,143.7256,143.8193,143.6489,143.8108,5262.0
2018-08-29 11:50:00,168.77,168.99,168.75,168.96,4655.0,143.7937,143.9812,143.7767,143.9556,4655.0
2018-08-29 11:55:00,168.96,168.98,168.6,168.74,8886.0,143.9556,143.9727,143.6489,143.7682,8886.0
2018-08-29 12:00:00,168.74,168.81,168.55,168.55,3701.0,143.7682,143.8278,143.6063,143.6063,3701.0
2018-08-29 12:05:00,168.49,168.71,168.39,168.71,2000.0,143.5552,143.7426,143.47,143.7426,2000.0
2018-08-29 12:10:00,168.71,168.74,168.6,168.65,3284.0,143.7426,143.7682,143.6489,143.6915,3284.0
2018-08-29 12:15:00,168.69,168.71,168.53,168.53,1941.0,143.7256,143.7426,143.5893,143.5893,1941.0
2018-08-29 12:20:00,168.57,168.64,168.35,168.4,6800.0,143.6233,143.683,143.4359,143.4785,6800.0
2018-08-29 12:25:00,168.33,168.48,168.33,168.48,1451.0,143.4189,143.5467,143.4189,143.5467,1451.0
2018-08-29 12:30:00,168.48,168.48,168.36,168.43,5699.0,143.5467,143.5467,143.4444,143.5041,5699.0
2018-08-29 12:35:00,168.47,168.51,168.4,168.43,2100.0,143.5381,143.5722,143.4785,143.5041,2100.0
2018-08-29 12:40:00,168.43,168.47,168.3,168.31,9100.0,143.5041,143.5381,143.3933,143.4018,9100.0
2018-08-29 12:45:00,168.28,168.31,168.18,168.26,7290.0,143.3763,143.4018,143.2911,143.3592,7290.0
2018-08-29 12:50:00,168.25,168.26,168.06,168.17,8907.0,143.3507,143.3592,143.1888,143.2825,8907.0
2018-08-29 12:55:00,168.19,168.19,168.03,168.1,2400.0,143.2996,143.2996,143.1633,143.2229,2400.0
2018-08-29 13:00:00,168.15,168.22,168.14,168.15,1420.0,143.2655,143.3251,143.257,143.2655,1420.0
2018-08-29 13:05:00,168.17,168.37,168.16,168.34,1983.0,143.2825,143.4529,143.274,143.4274,1983.0
2018-08-29 13:10:00,168.38,168.44,168.33,168.41,3201.0,143.4615,143.5126,143.4189,143.487,3201.0
2018-08-29 13:15:00,168.42,168.42,168.3,168.3,1075.0,143.4955,143.4955,143.3933,143.3933,1075.0
2018-08-29 13:20:00,168.34,168.4,168.25,168.4,1675.0,143.4274,143.4785,143.3507,143.4785,1675.0
2018-08-29 13:25:00,168.38,168.42,168.31,168.42,1850.0,143.4615,143.4955,143.4018,143.4955,1850.0
2018-08-29 13:30:00,168.39,168.44,168.32,168.38,1496.0,143.47,143.5126,143.4103,143.4615,1496.0
2018-08-29 13:35:00,168.33,168.37,168.32,168.32,1106.0,143.4189,143.4529,143.4103,143.4103,1106.0
2018-08-29 13:40:00,168.32,168.34,168.18,168.3,4200.0,143.4103,143.4274,143.2911,143.3933,4200.0
2018-08-29 13:45:00,168.29,168.3,168.1,168.14,2600.0,143.3848,143.3933,143.2229,143.257,2600.0
2018-08-29 13:50:00,168.17,168.2,168.16,168.2,804.0,143.2825,143.3081,143.274,143.3081,804.0
2018-08-29 13:55:00,168.2,168.21,168.07,168.12,5641.0,143.3081,143.3166,143.1973,143.2399,5641.0
2018-08-29 14:00:00,168.12,168.15,168.11,168.14,1275.0,143.2399,143.2655,143.2314,143.257,1275.0
2018-08-29 14:05:00,168.16,168.3,168.15,168.3,4600.0,143.274,143.3933,143.2655,143.3933,4600.0
2018-08-29 14:10:00,168.29,168.31,168.17,168.23,2700.0,143.3848,143.4018,143.2825,143.3337,2700.0
2018-08-29 14:15:00,168.24,168.24,168.04,168.14,4814.0,143.3422,143.3422,143.1718,143.257,4814.0
2018-08-29 14:20:00,168.12,168.24,168.12,168.23,1900.0,143.2399,143.3422,143.2399,143.3337,1900.0
2018-08-29 14:25:00,168.2,168.29,168.18,168.19,2700.0,143.3081,143.3848,143.2911,143.2996,2700.0
2018-08-29 14:30:00,168.22,168.29,168.19,168.29,3412.0,143.3251,143.3848,143.2996,143.3848,3412.0
2018-08-29 14:35:00,168.28,168.37,168.25,168.33,5044.0,143.3763,143.4529,143.3507,143.4189,5044.0
2018-08-29 14:40:00,168.36,168.4,168.29,168.4,2143.0,143.4444,143.4785,143.3848,143.4785,2143.0
2018-08-29 14:45:00,168.39,168.42,168.29,168.31,2519.0,143.47,143.4955,143.3848,143.4018,2519.0
2018-08-29 14:50:00,168.32,168.35,168.29,168.3,2157.0,143.4103,143.4359,143.3848,143.3933,2157.0
2018-08-29 14:55:00,168.31,168.34,168.22,168.29,5574.0,143.4018,143.4274,143.3251,143.3848,5574.0
2018-08-29 15:00:00,168.3,168.34,168.14,168.15,4036.0,143.3933,143.4274,143.257,143.2655,4036.0
2018-08-29 15:05:00,168.15,168.17,168.11,168.13,8611.0,143.2655,143.2825,143.2314,143.2485,8611.0
2018-08-29 15:10:00,168.14,168.24,168.06,168.24,9646.0,143.257,143.3422,143.1888,143.3422,9646.0
2018-08-29 15:15:00,168.25,168.37,168.24,168.33,2755.0,143.3507,143.4529,143.3422,143.4189,2755.0
2018-08-29 15:20:00,168.34,168.36,168.25,168.27,6302.0,143.4274,143.4444,143.3507,143.3677,6302.0
2018-08-29 15:25:00,168.28,168.35,168.21,168.32,3516.0,143.3763,143.4359,143.3166,143.4103,3516.0
2018-08-29 15:30:00,168.31,168.41,168.26,168.26,7583.0,143.4018,143.487,143.3592,143.3592,7583.0
2018-08-29 15:35:00,168.31,168.49,168.31,168.44,5334.0,143.4018,143.5552,143.4018,143.5126,5334.0
2018-08-29 15:40:00,168.43,168.47,168.4,168.41,6806.0,143.5041,143.5381,143.4785,143.487,6806.0
2018-08-29 15:45:00,168.42,168.55,168.4,168.55,10287.0,143.4955,143.6063,143.4785,143.6063,10287.0
2018-08-29 15:50:00,168.55,168.58,168.31,168.34,13887.0,143.6063,143.6319,143.4018,143.4274,13887.0
2018-08-29 15:55:00,168.33,168.42,168.24,168.31,33846.0,143.4189,143.4955,143.3422,143.4018,33846.0
2018-08-30 09:30:00,167.56,168.08,167.34,167.94,8489.0,142.7628,143.2059,142.5754,143.0866,8489.0
2018-08-30 09:35:00,167.96,168.28,167.86,168.15,4635.0,143.1036,143.3763,143.0184,143.2655,4635.0
2018-08-30 09:40:00,167.96,168.1,167.83,168.08,980.0,143.1036,143.2229,142.9929,143.2059,980.0
2018-08-30 09:45:00,168.05,168.07,167.82,167.84,17605.0,143.1803,143.1973,142.9843,143.0014,17605.0
2018-08-30 09:50:00,167.71,167.71,167.35,167.51,1700.0,142.8906,142.8906,142.5839,142.7202,1700.0
2018-08-30 09:55:00,167.51,167.66,167.51,167.57,2213.0,142.7202,142.848,142.7202,142.7713,2213.0
2018-08-30 10:00:00,167.62,167.81,167.53,167.6,5186.0,142.8139,142.9758,142.7372,142.7969,5186.0
2018-08-30 10:05:00,167.65,167.65,167.15,167.19,6788.0,142.8395,142.8395,142.4135,142.4476,6788.0
2018-08-30 10:10:00,167.32,167.32,167.1,167.21,1752.0,142.5583,142.5583,142.3709,142.4646,1752.0
2018-08-30 10:15:00,167.21,167.21,167.0,167.18,2733.0,142.4646,142.4646,142.2857,142.439,2733.0
2018-08-30 10:20:00,167.1,167.12,166.86,166.86,4344.0,142.3709,142.3879,142.1664,142.1664,4344.0
2018-08-30 10:25:00,166.79,166.93,166.71,166.92,1500.0,142.1068,142.226,142.0386,142.2175,1500.0
2018-08-30 10:30:00,166.87,166.98,166.8,166.95,1979.0,142.1749,142.2686,142.1153,142.2431,1979.0
2018-08-30 10:35:00,167.11,167.23,167.05,167.05,990.0,142.3794,142.4816,142.3283,142.3283,990.0
2018-08-30 10:40:00,167.13,167.13,166.99,167.01,606.0,142.3964,142.3964,142.2772,142.2942,606.0
2018-08-30 10:45:00,166.92,166.99,166.86,166.93,1902.0,142.2175,142.2772,142.1664,142.226,1902.0
2018-08-30 10:50:00,166.92,166.92,166.78,166.78,1030.0,142.2175,142.2175,142.0982,142.0982,1030.0
2018-08-30 10:55:00,166.86,166.88,166.69,166.86,3378.0,142.1664,142.1834,142.0216,142.1664,3378.0
2018-08-30 11:00:00,166.92,166.92,166.77,166.77,1219.0,142.2175,142.2175,142.0897,142.0897,1219.0
2018-08-30 11:05:00,166.66,166.68,166.43,166.68,4624.0,141.996,142.013,141.8,142.013,4624.0
2018-08-30 11:10:00,166.63,166.63,166.56,166.6,1951.0,141.9704,141.9704,141.9108,141.9449,1951.0
2018-08-30 11:15:00,166.63,166.73,166.61,166.61,1755.0,141.9704,142.0556,141.9534,141.9534,1755.0
2018-08-30 11:20:00,166.59,166.64,166.55,166.61,2555.0,141.9364,141.979,141.9023,141.9534,2555.0
2018-08-30 11:25:00,166.56,166.56,166.38,166.38,3987.0,141.9108,141.9108,141.7574,141.7574,3987.0
2018-08-30 11:30:00,166.41,166.64,166.41,166.54,4062.0,141.783,141.979,141.783,141.8938,4062.0
2018-08-30 11:35:00,166.56,166.59,166.47,166.47,900.0,141.9108,141.9364,141.8341,141.8341,900.0
2018-08-30 11:40:00,166.39,166.59,166.39,166.49,3676.0,141.766,141.9364,141.766,141.8512,3676.0
2018-08-30 11:45:00,166.5,166.55,166.41,166.54,2534.0,141.8597,141.9023,141.783,141.8938,2534.0
2018-08-30 11:50:00,166.55,166.6,166.48,166.52,5076.0,141.9023,141.9449,141.8426,141.8767,5076.0
2018-08-30 11:55:00,166.56,166.56,166.41,166.41,623.0,141.9108,141.9108,141.783,141.783,623.0
2018-08-30 12:00:00,166.44,166.48,166.36,166.4,2992.0,141.8086,141.8426,141.7404,141.7745,2992.0
2018-08-30 12:05:00,166.37,166.41,166.21,166.21,4300.0,141.7489,141.783,141.6126,141.6126,4300.0
2018-08-30 12:10:00,166.26,166.29,166.22,166.27,3076.0,141.6552,141.6808,141.6211,141.6637,3076.0
2018-08-30 12:15:00,166.25,166.29,166.08,166.08,4748.0,141.6467,141.6808,141.5018,141.5018,4748.0
2018-08-30 12:20:00,166.12,166.19,166.1,166.19,6455.0,141.5359,141.5956,141.5189,141.5956,6455.0
2018-08-30 12:25:00,166.19,166.19,166.08,166.1,2763.0,141.5956,141.5956,141.5018,141.5189,2763.0
2018-08-30 12:30:00,166.13,166.29,166.13,166.28,1837.0,141.5444,141.6808,141.5444,141.6722,1837.0
2018-08-30 12:35:00,166.31,166.34,166.31,166.34,700.0,141.6978,141.7234,141.6978,141.7234,700.0
2018-08-30 12:40:00,166.44,166.52,166.42,166.52,5818.0,141.8086,141.8767,141.7915,141.8767,5818.0
2018-08-30 12:45:00,166.51,166.54,166.49,166.49,1402.0,141.8682,141.8938,141.8512,141.8512,1402.0
2018-08-30 12:50:00,166.55,166.7,166.54,166.68,8425.0,141.9023,142.0301,141.8938,142.013,8425.0
2018-08-30 12:55:00,166.69,166.78,166.69,166.73,2269.0,142.0216,142.0982,142.0216,142.0556,2269.0
2018-08-30 13:00:00,166.74,166.81,166.74,166.8,2487.0,142.0642,142.1238,142.0642,142.1153,2487.0
2018-08-30 13:05:00,166.85,166.85,166.76,166.85,2574.0,142.1579,142.1579,142.0812,142.1579,2574.0
2018-08-30 13:10:00,166.92,166.95,166.8,166.84,900.0,142.2175,142.2431,142.1153,142.1494,900.0
2018-08-30 13:15:00,166.89,166.96,166.86,166.86,1650.0,142.192,142.2516,142.1664,142.1664,1650.0
2018-08-30 13:20:00,166.94,166.94,166.87,166.87,200.0,142.2346,142.2346,142.1749,142.1749,200.0
2018-08-30 13:25:00,166.89,166.93,166.82,166.82,1100.0,142.192,142.226,142.1323,142.1323,1100.0
2018-08-30 13:30:00,166.81,166.82,166.66,166.82,2713.0,142.1238,142.1323,141.996,142.1323,2713.0
2018-08-30 13:35:00,166.84,166.97,166.8,166.97,1953.0,142.1494,142.2601,142.1153,142.2601,1953.0
2018-08-30 13:40:00,166.95,166.95,166.94,166.95,1333.0,142.2431,142.2431,142.2346,142.2431,1333.0
2018-08-30 13:45:00,166.99,167.08,166.99,167.08,1961.0,142.2772,142.3538,142.2772,142.3538,1961.0
2018-08-30 13:50:00,167.09,167.09,166.97,166.99,970.0,142.3624,142.3624,142.2601,142.2772,970.0
2018-08-30 13:55:00,166.96,167.04,166.95,166.95,950.0,142.2516,142.3198,142.2431,142.2431,950.0
2018-08-30 14:00:00,166.99,167.08,166.97,167.08,1075.0,142.2772,142.3538,142.2601,142.3538,1075.0
2018-08-30 14:05:00,167.15,167.15,166.94,166.94,2328.0,142.4135,142.4135,142.2346,142.2346,2328.0
2018-08-30 14:10:00,167.02,167.04,166.96,166.96,1300.0,142.3027,142.3198,142.2516,142.2516,1300.0
2018-08-30 14:15:00,166.95,166.95,166.42,166.42,3444.0,142.2431,142.2431,141.7915,141.7915,3444.0
2018-08-30 14:20:00,166.35,166.52,166.13,166.14,3802.0,141.7319,141.8767,141.5444,141.553,3802.0
2018-08-30 14:25:00,166.15,166.36,166.08,166.13,2604.0,141.5615,141.7404,141.5018,141.5444,2604.0
2018-08-30 14:30:00,166.19,166.28,166.13,166.27,3615.0,141.5956,141.6722,141.5444,141.6637,3615.0
2018-08-30 14:35:00,166.27,166.49,166.27,166.47,1000.0,141.6637,141.8512,141.6637,141.8341,1000.0
2018-08-30 14:40:00,166.46,166.46,166.31,166.43,2275.0,141.8256,141.8256,141.6978,141.8,2275.0
2018-08-30 14:45:00,166.38,166.59,166.38,166.46,1324.0,141.7574,141.9364,141.7574,141.8256,1324.0
2018-08-30 14:50:00,166.37,166.43,166.37,166.43,2450.0,141.7489,141.8,141.7489,141.8,2450.0
2018-08-30 14:55:00,166.4,166.43,166.31,166.34,2044.0,141.7745,141.8,141.6978,141.7234,2044.0
2018-08-30 15:00:00,166.3,166.3,165.91,166.02,8458.0,141.6893,141.6893,141.357,141.4507,8458.0
2018-08-30 15:05:00,165.98,166.03,165.87,165.96,5166.0,141.4166,141.4592,141.3229,141.3996,5166.0
2018-08-30 15:10:00,165.9,166.11,165.9,166.1,3524.0,141.3485,141.5274,141.3485,141.5189,3524.0
2018-08-30 15:15:00,166.04,166.12,165.9,166.08,3990.0,141.4678,141.5359,141.3485,141.5018,3990.0
2018-08-30 15:20:00,166.09,166.25,166.03,166.17,3016.0,141.5104,141.6467,141.4592,141.5785,3016.0
2018-08-30 15:25:00,166.16,166.27,166.16,166.27,2882.0,141.57,141.6637,141.57,141.6637,2882.0
2018-08-30 15:30:00,166.29,166.36,166.29,166.36,8771.0,141.6808,141.7404,141.6808,141.7404,8771.0
2018-08-30 15:35:00,166.38,166.4,166.21,166.38,11440.0,141.7574,141.7745,141.6126,141.7574,11440.0
2018-08-30 15:40:00,166.42,166.47,166.3,166.45,8520.0,141.7915,141.8341,141.6893,141.8171,8520.0
2018-08-30 15:45:00,166.49,166.61,166.44,166.52,11506.0,141.8512,141.9534,141.8086,141.8767,11506.0
2018-08-30 15:50:00,166.51,166.68,166.46,166.68,9683.0,141.8682,142.013,141.8256,142.013,9683.0
2018-08-30 15:55:00,166.67,166.89,166.64,166.73,56317.0,142.0045,142.192,141.979,142.0556,56317.0
2018-08-31 09:30:00,166.75,166.75,166.44,166.48,8466.0,142.0727,142.0727,141.8086,141.8426,8466.0
2018-08-31 09:35:00,166.38,166.39,165.91,166.19,9355.0,141.7574,141.766,141.357,141.5956,9355.0
2018-08-31 09:40:00,166.08,166.39,166.07,166.34,6364.0,141.5018,141.766,141.4933,141.7234,6364.0
2018-08-31 09:45:00,166.54,166.72,166.34,166.46,3933.0,141.8938,142.0471,141.7234,141.8256,3933.0
2018-08-31 09:50:00,166.4,166.54,166.39,166.45,2300.0,141.7745,141.8938,141.766,141.8171,2300.0
2018-08-31 09:55:00,166.38,166.7,166.38,166.51,4211.0,141.7574,142.0301,141.7574,141.8682,4211.0
2018-08-31 10:00:00,166.46,166.83,166.46,166.83,9402.0,141.8256,142.1408,141.8256,142.1408,9402.0
2018-08-31 10:05:00,166.76,167.33,166.76,167.28,3714.0,142.0812,142.5668,142.0812,142.5242,3714.0
2018-08-31 10:10:00,167.27,167.44,167.27,167.4,1702.0,142.5157,142.6606,142.5157,142.6265,1702.0
2018-08-31 10:15:00,167.38,167.38,167.07,167.15,3024.0,142.6094,142.6094,142.3453,142.4135,3024.0
2018-08-31 10:20:00,167.21,167.21,167.03,167.06,2300.0,142.4646,142.4646,142.3112,142.3368,2300.0
2018-08-31 10:25:00,167.06,167.1,166.79,167.01,11734.0,142.3368,142.3709,142.1068,142.2942,11734.0
2018-08-31 10:30:00,166.95,167.14,166.92,166.92,2803.0,142.2431,142.405,142.2175,142.2175,2803.0
2018-08-31 10:35:00,166.91,166.91,166.74,166.9,1300.0,142.209,142.209,142.0642,142.2005,1300.0
2018-08-31 10:40:00,167.01,167.01,166.88,166.88,800.0,142.2942,142.2942,142.1834,142.1834,800.0
2018-08-31 10:45:00,166.88,166.88,166.65,166.66,2107.0,142.1834,142.1834,141.9875,141.996,2107.0
2018-08-31 10:50:00,166.67,166.71,166.67,166.71,1057.0,142.0045,142.0386,142.0045,142.0386,1057.0
2018-08-31 10:55:00,166.74,166.81,166.65,166.65,1940.0,142.0642,142.1238,141.9875,141.9875,1940.0
2018-08-31 11:00:00,166.7,166.88,166.7,166.82,1917.0,142.0301,142.1834,142.0301,142.1323,1917.0
2018-08-31 11:05:00,166.77,166.77,166.45,166.48,3926.0,142.0897,142.0897,141.8171,141.8426,3926.0
2018-08-31 11:10:00,166.41,166.49,166.3,166.3,3258.0,141.783,141.8512,141.6893,141.6893,3258.0
2018-08-31 11:15:00,166.25,166.46,166.25,166.43,5141.0,141.6467,141.8256,141.6467,141.8,5141.0
2018-08-31 11:20:00,166.35,166.4,166.15,166.27,7129.0,141.7319,141.7745,141.5615,141.6637,7129.0
2018-08-31 11:25:00,166.24,166.37,166.23,166.37,1909.0,141.6382,141.7489,141.6296,141.7489,1909.0
2018-08-31 11:30:00,166.37,166.41,166.32,166.33,1779.0,141.7489,141.783,141.7063,141.7148,1779.0
2018-08-31 11:35:00,166.37,166.48,166.36,166.48,1242.0,141.7489,141.8426,141.7404,141.8426,1242.0
2018-08-31 11:40:00,166.63,166.63,166.33,166.37,2414.0,141.9704,141.9704,141.7148,141.7489,2414.0
2018-08-31 11:45:00,166.3,166.46,166.22,166.33,1703.0,141.6893,141.8256,141.6211,141.7148,1703.0
2018-08-31 11:50:00,166.36,166.41,166.22,166.23,1400.0,141.7404,141.783,141.6211,141.6296,1400.0
2018-08-31 11:55:00,166.29,166.35,166.2,166.31,1500.0,141.6808,141.7319,141.6041,141.6978,1500.0
2018-08-31 12:00:00,166.18,166.21,166.07,166.07,1618.0,141.587,141.6126,141.4933,141.4933,1618.0
2018-08-31 12:05:00,166.07,166.07,165.91,166.0,2830.0,141.4933,141.4933,141.357,141.4337,2830.0
2018-08-31 12:10:00,166.03,166.08,165.93,165.93,2200.0,141.4592,141.5018,141.374,141.374,2200.0
2018-08-31 12:15:00,165.97,166.13,165.95,166.02,1200.0,141.4081,141.5444,141.3911,141.4507,1200.0
2018-08-31 12:20:00,165.97,166.03,165.96,165.98,1854.0,141.4081,141.4592,141.3996,141.4166,1854.0
2018-08-31 12:25:00,165.97,166.04,165.95,166.02,2236.0,141.4081,141.4678,141.3911,141.4507,2236.0
2018-08-31 12:30:00,166.05,166.08,165.83,165.92,5190.0,141.4763,141.5018,141.2888,141.3655,5190.0
2018-08-31 12:35:00,165.87,166.01,165.87,165.94,5825.0,141.3229,141.4422,141.3229,141.3826,5825.0
2018-08-31 12:40:00,165.94,166.07,165.88,165.98,1503.0,141.3826,141.4933,141.3314,141.4166,1503.0
2018-08-31 12:45:00,166.05,166.21,166.05,166.2,1337.0,141.4763,141.6126,141.4763,141.6041,1337.0
2018-08-31 12:50:00,166.18,166.18,165.99,165.99,649.0,141.587,141.587,141.4252,141.4252,649.0
2018-08-31 12:55:00,166.02,166.24,166.02,166.22,1500.0,141.4507,141.6382,141.4507,141.6211,1500.0
2018-08-31 13:00:00,166.19,166.2,166.14,166.14,949.0,141.5956,141.6041,141.553,141.553,949.0
2018-08-31 13:05:00,166.08,166.24,166.04,166.24,2540.0,141.5018,141.6382,141.4678,141.6382,2540.0
2018-08-31 13:10:00,166.24,166.33,166.21,166.27,2220.0,141.6382,141.7148,141.6126,141.6637,2220.0
2018-08-31 13:15:00,166.33,166.34,166.28,166.3,2598.0,141.7148,141.7234,141.6722,141.6893,2598.0
2018-08-31 13:20:00,166.3,166.34,166.26,166.33,2102.0,141.6893,141.7234,141.6552,141.7148,2102.0
2018-08-31 13:25:00,166.33,166.33,166.25,166.25,6485.0,141.7148,141.7148,141.6467,141.6467,6485.0
2018-08-31 13:30:00,166.25,166.26,166.0,166.04,2664.0,141.6467,141.6552,141.4337,141.4678,2664.0
2018-08-31 13:35:00,166.12,166.2,166.09,166.2,2400.0,141.5359,141.6041,141.5104,141.6041,2400.0
2018-08-31 13:40:00,166.15,166.18,166.07,166.09,2500.0,141.5615,141.587,141.4933,141.5104,2500.0
2018-08-31 13:45:00,166.12,166.19,166.07,166.19,1035.0,141.5359,141.5956,141.4933,141.5956,1035.0
2018-08-31 13:50:00,166.19,166.2,166.16,166.19,1736.0,141.5956,141.6041,141.57,141.5956,1736.0
2018-08-31 13:55:00,166.16,166.38,166.15,166.34,3574.0,141.57,141.7574,141.5615,141.7234,3574.0
2018-08-31 14:00:00,166.34,166.37,166.25,166.27,3753.0,141.7234,141.7489,141.6467,141.6637,3753.0
2018-08-31 14:05:00,166.28,166.33,166.25,166.25,2503.0,141.6722,141.7148,141.6467,141.6467,2503.0
2018-08-31 14:10:00,166.25,166.25,166.11,166.19,1900.0,141.6467,141.6467,141.5274,141.5956,1900.0
2018-08-31 14:15:00,166.17,166.21,166.05,166.08,2720.0,141.5785,141.6126,141.4763,141.5018,2720.0
2018-08-31 14:20:00,166.08,166.1,165.93,166.0,3737.0,141.5018,141.5189,141.374,141.4337,3737.0
2018-08-31 14:25:00,166.04,166.12,166.04,166.06,1625.0,141.4678,141.5359,141.4678,141.4848,1625.0
2018-08-31 14:30:00,166.06,166.08,166.0,166.05,5800.0,141.4848,141.5018,141.4337,141.4763,5800.0
2018-08-31 14:35:00,166.14,166.14,166.05,166.07,3008.0,141.553,141.553,141.4763,141.4933,3008.0
2018-08-31 14:40:00,166.15,166.22,166.11,166.21,1960.0,141.5615,141.6211,141.5274,141.6126,1960.0
2018-08-31 14:45:00,166.21,166.25,166.13,166.19,7861.0,141.6126,141.6467,141.5444,141.5956,7861.0
2018-08-31 14:50:00,166.2,166.28,166.18,166.22,5234.0,141.6041,141.6722,141.587,141.6211,5234.0
2018-08-31 14:55:00,166.23,166.31,166.23,166.24,2581.0,141.6296,141.6978,141.6296,141.6382,2581.0
2018-08-31 15:00:00,166.24,166.3,166.23,166.28,2351.0,141.6382,141.6893,141.6296,141.6722,2351.0
2018-08-31 15:05:00,166.28,166.33,166.25,166.25,3153.0,141.6722,141.7148,141.6467,141.6467,3153.0
2018-08-31 15:10:00,166.23,166.23,166.12,166.15,4475.0,141.6296,141.6296,141.5359,141.5615,4475.0
2018-08-31 15:15:00,166.16,166.22,166.15,166.21,4525.0,141.57,141.6211,141.5615,141.6126,4525.0
2018-08-31 15:20:00,166.18,166.18,165.97,166.03,4994.0,141.587,141.587,141.4081,141.4592,4994.0
2018-08-31 15:25:00,166.03,166.04,165.87,165.92,5917.0,141.4592,141.4678,141.3229,141.3655,5917.0
2018-08-31 15:30:00,165.9,166.24,165.9,166.24,7200.0,141.3485,141.6382,141.3485,141.6382,7200.0
2018-08-31 15:35:00,166.27,166.37,166.23,166.23,5999.0,141.6637,141.7489,141.6296,141.6296,5999.0
2018-08-31 15:40:00,166.23,166.25,166.1,166.19,13565.0,141.6296,141.6467,141.5189,141.5956,13565.0
2018-08-31 15:45:00,166.19,166.37,166.17,166.34,8774.0,141.5956,141.7489,141.5785,141.7234,8774.0
2018-08-31 15:50:00,166.36,166.44,166.34,166.37,14560.0,141.7404,141.8086,141.7234,141.7489,14560.0
2018-08-31 15:55:00,166.38,166.49,166.3,166.3,32632.0,141.7574,141.8512,141.6893,141.6893,32632.0
2018-09-04 09:30:00,166.11,166.36,165.0,165.58,15319.0,141.5274,141.7404,140.5817,141.0758,15319.0
2018-09-04 09:35:00,165.08,165.49,165.07,165.22,5860.0,140.6498,140.9991,140.6413,140.7691,5860.0
2018-09-04 09:40:00,165.12,165.52,165.11,165.52,2401.0,140.6839,141.0247,140.6754,141.0247,2401.0
2018-09-04 09:45:00,165.38,165.38,164.96,164.99,12474.0,140.9054,140.9054,140.5476,140.5731,12474.0
2018-09-04 09:50:00,165.05,165.11,164.92,164.93,2170.0,140.6243,140.6754,140.5135,140.522,2170.0
2018-09-04 09:55:00,164.99,165.12,164.99,165.12,3300.0,140.5731,140.6839,140.5731,140.6839,3300.0
2018-09-04 10:00:00,165.14,165.47,165.08,165.28,7284.0,140.7009,140.9821,140.6498,140.8202,7284.0
2018-09-04 10:05:00,165.14,165.24,165.01,165.09,6286.0,140.7009,140.7861,140.5902,140.6583,6286.0
2018-09-04 10:10:00,165.06,165.19,164.92,165.14,7433.0,140.6328,140.7435,140.5135,140.7009,7433.0
2018-09-04 10:15:00,165.14,165.32,165.11,165.26,2717.0,140.7009,140.8543,140.6754,140.8032,2717.0
2018-09-04 10:20:00,165.26,165.39,165.19,165.19,2439.0,140.8032,140.9139,140.7435,140.7435,2439.0
2018-09-04 10:25:00,165.09,165.11,164.93,164.93,8602.0,140.6583,140.6754,140.522,140.522,8602.0
2018-09-04 10:30:00,164.92,165.17,164.67,164.71,19275.0,140.5135,140.7265,140.3005,140.3346,19275.0
2018-09-04 10:35:00,164.71,164.71,164.45,164.52,12435.0,140.3346,140.3346,140.1131,140.1727,12435.0
2018-09-04 10:40:00,164.51,164.66,164.46,164.55,7086.0,140.1642,140.292,140.1216,140.1983,7086.0
2018-09-04 10:45:00,164.51,164.67,164.4,164.67,7879.0,140.1642,140.3005,140.0705,140.3005,7879.0
2018-09-04 10:50:00,164.64,164.71,164.52,164.66,7012.0,140.2749,140.3346,140.1727,140.292,7012.0
2018-09-04 10:55:00,164.62,164.7,164.41,164.41,4927.0,140.2579,140.3261,140.079,140.079,4927.0
2018-09-04 11:00:00,164.31,164.44,164.15,164.35,5129.0,139.9938,140.1045,139.8575,140.0279,5129.0
2018-09-04 11:05:00,164.22,164.32,163.91,164.14,3849.0,139.9171,140.0023,139.653,139.8489,3849.0
2018-09-04 11:10:00,164.07,164.08,163.74,163.75,2773.0,139.7893,139.7978,139.5081,139.5166,2773.0
2018-09-04 11:15:00,163.72,163.82,163.52,163.58,11008.0,139.4911,139.5763,139.3207,139.3718,11008.0
2018-09-04 11:20:00,163.53,163.78,163.52,163.59,10674.0,139.3292,139.5422,139.3207,139.3803,10674.0
2018-09-04 11:25:00,163.55,163.6,163.44,163.51,4030.0,139.3462,139.3888,139.2525,139.3122,4030.0
2018-09-04 11:30:00,163.49,163.57,163.42,163.56,6689.0,139.2951,139.3633,139.2355,139.3548,6689.0
2018-09-04 11:35:00,163.5,163.75,163.45,163.74,4223.0,139.3036,139.5166,139.261,139.5081,4223.0
2018-09-04 11:40:00,163.74,163.87,163.74,163.78,7457.0,139.5081,139.6189,139.5081,139.5422,7457.0
2018-09-04 11:45:00,163.81,164.09,163.81,164.09,1300.0,139.5678,139.8063,139.5678,139.8063,1300.0
2018-09-04 11:50:00,164.06,164.17,163.97,164.17,2600.0,139.7808,139.8745,139.7041,139.8745,2600.0
2018-09-04 11:55:00,164.17,164.17,163.96,163.96,2110.0,139.8745,139.8745,139.6956,139.6956,2110.0
2018-09-04 12:00:00,163.99,164.05,163.87,163.92,1817.0,139.7211,139.7723,139.6189,139.6615,1817.0
2018-09-04 12:05:00,163.87,163.94,163.8,163.8,3302.0,139.6189,139.6785,139.5592,139.5592,3302.0
2018-09-04 12:10:00,163.85,163.91,163.81,163.84,1308.0,139.6019,139.653,139.5678,139.5933,1308.0
2018-09-04 12:15:00,163.84,163.98,163.84,163.98,2669.0,139.5933,139.7126,139.5933,139.7126,2669.0
2018-09-04 12:20:00,163.91,163.93,163.46,163.46,2537.0,139.653,139.67,139.2696,139.2696,2537.0
2018-09-04 12:25:00,163.54,163.86,163.49,163.86,2100.0,139.3377,139.6104,139.2951,139.6104,2100.0
2018-09-04 12:30:00,163.89,163.91,163.79,163.8,4409.0,139.6359,139.653,139.5507,139.5592,4409.0
2018-09-04 12:35:00,163.85,163.89,163.63,163.67,2312.0,139.6019,139.6359,139.4144,139.4485,2312.0
2018-09-04 12:40:00,163.72,163.83,163.72,163.8,1400.0,139.4911,139.5848,139.4911,139.5592,1400.0
2018-09-04 12:45:00,163.74,163.79,163.61,163.64,5270.0,139.5081,139.5507,139.3974,139.4229,5270.0
2018-09-04 12:50:00,163.68,163.72,163.63,163.64,5920.0,139.457,139.4911,139.4144,139.4229,5920.0
2018-09-04 12:55:00,163.69,163.74,163.58,163.62,3900.0,139.4655,139.5081,139.3718,139.4059,3900.0
2018-09-04 13:00:00,163.64,163.82,163.64,163.75,3865.0,139.4229,139.5763,139.4229,139.5166,3865.0
2018-09-04 13:05:00,163.73,163.78,163.65,163.76,3700.0,139.4996,139.5422,139.4314,139.5252,3700.0
2018-09-04 13:10:00,163.85,164.03,163.81,164.01,6635.0,139.6019,139.7552,139.5678,139.7382,6635.0
2018-09-04 13:15:00,164.01,164.01,163.81,163.86,2100.0,139.7382,139.7382,139.5678,139.6104,2100.0
2018-09-04 13:20:00,163.86,163.87,163.77,163.86,1768.0,139.6104,139.6189,139.5337,139.6104,1768.0
2018-09-04 13:25:00,163.86,163.94,163.76,163.8,2700.0,139.6104,139.6785,139.5252,139.5592,2700.0
2018-09-04 13:30:00,163.85,164.12,163.85,164.12,3706.0,139.6019,139.8319,139.6019,139.8319,3706.0
2018-09-04 13:35:00,164.13,164.29,164.08,164.14,5033.0,139.8404,139.9767,139.7978,139.8489,5033.0
2018-09-04 13:40:00,164.03,164.22,163.91,164.0,6518.0,139.7552,139.9171,139.653,139.7297,6518.0
2018-09-04 13:45:00,164.01,164.19,164.01,164.13,2556.0,139.7382,139.8915,139.7382,139.8404,2556.0
2018-09-04 13:50:00,164.19,164.24,164.1,164.14,1810.0,139.8915,139.9341,139.8149,139.8489,1810.0
2018-09-04 13:55:00,164.18,164.44,164.07,164.37,5067.0,139.883,140.1045,139.7893,140.0449,5067.0
2018-09-04 14:00:00,164.27,164.35,164.26,164.27,1800.0,139.9597,140.0279,139.9512,139.9597,1800.0
2018-09-04 14:05:00,164.29,164.45,164.29,164.36,5044.0,139.9767,140.1131,139.9767,140.0364,5044.0
2018-09-04 14:10:00,164.31,164.31,164.24,164.24,3155.0,139.9938,139.9938,139.9341,139.9341,3155.0
2018-09-04 14:15:00,164.27,164.32,164.07,164.15,3403.0,139.9597,140.0023,139.7893,139.8575,3403.0
2018-09-04 14:20:00,164.12,164.42,164.12,164.41,6113.0,139.8319,140.0875,139.8319,140.079,6113.0
2018-09-04 14:25:00,164.43,164.59,164.35,164.47,9100.0,140.096,140.2323,140.0279,140.1301,9100.0
2018-09-04 14:30:00,164.4,164.43,164.36,164.38,1253.0,140.0705,140.096,140.0364,140.0534,1253.0
2018-09-04 14:35:00,164.41,164.43,164.32,164.38,3900.0,140.079,140.096,140.0023,140.0534,3900.0
2018-09-04 14:40:00,164.38,164.43,164.32,164.32,4002.0,140.0534,140.096,140.0023,140.0023,4002.0
2018-09-04 14:45:00,164.32,164.36,164.22,164.28,5296.0,140.0023,140.0364,139.9171,139.9682,5296.0
2018-09-04 14:50:00,164.32,164.33,164.17,164.17,4102.0,140.0023,140.0108,139.8745,139.8745,4102.0
2018-09-04 14:55:00,164.21,164.3,164.19,164.26,7475.0,139.9086,139.9853,139.8915,139.9512,7475.0
2018-09-04 15:00:00,164.29,164.31,164.18,164.31,3024.0,139.9767,139.9938,139.883,139.9938,3024.0
2018-09-04 15:05:00,164.35,164.4,164.27,164.33,4090.0,140.0279,140.0705,139.9597,140.0108,4090.0
2018-09-04 15:10:00,164.33,164.37,164.26,164.35,7736.0,140.0108,140.0449,139.9512,140.0279,7736.0
2018-09-04 15:15:00,164.36,164.39,164.3,164.3,6933.0,140.0364,140.0619,139.9853,139.9853,6933.0
2018-09-04 15:20:00,164.3,164.37,164.24,164.24,6549.0,139.9853,140.0449,139.9341,139.9341,6549.0
2018-09-04 15:25:00,164.28,164.35,164.2,164.32,6606.0,139.9682,140.0279,139.9001,140.0023,6606.0
2018-09-04 15:30:00,164.32,164.32,164.24,164.28,7039.0,140.0023,140.0023,139.9341,139.9682,7039.0
2018-09-04 15:35:00,164.3,164.34,164.16,164.32,6701.0,139.9853,140.0193,139.866,140.0023,6701.0
2018-09-04 15:40:00,164.26,164.28,164.11,164.13,10550.0,139.9512,139.9682,139.8234,139.8404,10550.0
2018-09-04 15:45:00,164.12,164.24,164.06,164.17,14458.0,139.8319,139.9341,139.7808,139.8745,14458.0
2018-09-04 15:50:00,164.17,164.28,164.12,164.28,19583.0,139.8745,139.9682,139.8319,139.9682,19583.0
2018-09-04 15:55:00,164.26,164.47,164.25,164.38,45951.0,139.9512,140.1301,139.9427,140.0534,45951.0
2018-09-05 09:30:00,164.56,164.8,164.2,164.7,9371.0,140.2068,140.4113,139.9001,140.3261,9371.0
2018-09-05 09:35:00,164.78,164.78,164.37,164.7,3776.0,140.3942,140.3942,140.0449,140.3261,3776.0
2018-09-05 09:40:00,164.7,165.45,164.59,165.33,5819.0,140.3261,140.9651,140.2323,140.8628,5819.0
2018-09-05 09:45:00,165.26,165.45,165.17,165.45,4209.0,140.8032,140.9651,140.7265,140.9651,4209.0
2018-09-05 09:50:00,165.33,165.4,165.26,165.35,5984.0,140.8628,140.9225,140.8032,140.8799,5984.0
2018-09-05 09:55:00,165.36,165.58,165.23,165.31,6890.0,140.8884,141.0758,140.7776,140.8458,6890.0
2018-09-05 10:00:00,165.31,165.35,165.27,165.35,1000.0,140.8458,140.8799,140.8117,140.8799,1000.0
2018-09-05 10:05:00,165.44,165.58,165.3,165.58,2899.0,140.9565,141.0758,140.8373,141.0758,2899.0
2018-09-05 10:10:00,165.57,165.7,165.43,165.43,11697.0,141.0673,141.1781,140.948,140.948,11697.0
2018-09-05 10:15:00,165.43,165.69,165.4,165.62,7456.0,140.948,141.1695,140.9225,141.1099,7456.0
2018-09-05 10:20:00,165.45,165.53,165.42,165.43,1343.0,140.9651,141.0332,140.9395,140.948,1343.0
2018-09-05 10:25:00,165.48,166.0,165.48,165.94,4026.0,140.9906,141.4337,140.9906,141.3826,4026.0
2018-09-05 10:30:00,165.89,165.95,165.79,165.87,5876.0,141.34,141.3911,141.2547,141.3229,5876.0
2018-09-05 10:35:00,165.87,166.08,165.82,165.89,5724.0,141.3229,141.5018,141.2803,141.34,5724.0
2018-09-05 10:40:00,165.87,166.12,165.87,166.12,3038.0,141.3229,141.5359,141.3229,141.5359,3038.0
2018-09-05 10:45:00,166.08,166.27,166.04,166.06,4324.0,141.5018,141.6637,141.4678,141.4848,4324.0
2018-09-05 10:50:00,166.05,166.05,165.55,165.6,4670.0,141.4763,141.4763,141.0503,141.0929,4670.0
2018-09-05 10:55:00,165.63,165.84,165.58,165.58,4149.0,141.1184,141.2974,141.0758,141.0758,4149.0
2018-09-05 11:00:00,165.6,165.79,165.6,165.77,4778.0,141.0929,141.2547,141.0929,141.2377,4778.0
2018-09-05 11:05:00,165.77,165.86,165.72,165.78,3174.0,141.2377,141.3144,141.1951,141.2462,3174.0
2018-09-05 11:10:00,165.77,165.95,165.63,165.87,5238.0,141.2377,141.3911,141.1184,141.3229,5238.0
2018-09-05 11:15:00,165.76,166.0,165.75,165.89,10161.0,141.2292,141.4337,141.2207,141.34,10161.0
2018-09-05 11:20:00,165.99,165.99,165.58,165.68,6062.0,141.4252,141.4252,141.0758,141.161,6062.0
2018-09-05 11:25:00,165.72,165.72,165.4,165.51,3577.0,141.1951,141.1951,140.9225,141.0162,3577.0
2018-09-05 11:30:00,165.57,165.61,165.5,165.5,2313.0,141.0673,141.1014,141.0077,141.0077,2313.0
2018-09-05 11:35:00,165.54,165.71,165.54,165.62,700.0,141.0417,141.1866,141.0417,141.1099,700.0
2018-09-05 11:40:00,165.72,165.84,165.67,165.77,2100.0,141.1951,141.2974,141.1525,141.2377,2100.0
2018-09-05 11:45:00,165.72,165.73,165.58,165.73,4400.0,141.1951,141.2036,141.0758,141.2036,4400.0
2018-09-05 11:50:00,165.72,165.73,165.56,165.71,10094.0,141.1951,141.2036,141.0588,141.1866,10094.0
2018-09-05 11:55:00,165.66,165.74,165.59,165.59,3110.0,141.144,141.2121,141.0843,141.0843,3110.0
2018-09-05 12:00:00,165.64,165.86,165.6,165.6,3780.0,141.1269,141.3144,141.0929,141.0929,3780.0
2018-09-05 12:05:00,165.65,165.69,165.57,165.57,3670.0,141.1355,141.1695,141.0673,141.0673,3670.0
2018-09-05 12:10:00,165.56,165.62,165.5,165.53,2144.0,141.0588,141.1099,141.0077,141.0332,2144.0
2018-09-05 12:15:00,165.63,165.66,165.54,165.66,1123.0,141.1184,141.144,141.0417,141.144,1123.0
2018-09-05 12:20:00,165.63,165.69,165.58,165.69,2719.0,141.1184,141.1695,141.0758,141.1695,2719.0
2018-09-05 12:25:00,165.67,165.7,165.57,165.64,3344.0,141.1525,141.1781,141.0673,141.1269,3344.0
2018-09-05 12:30:00,165.7,165.9,165.64,165.7,9650.0,141.1781,141.3485,141.1269,141.1781,9650.0
2018-09-05 12:35:00,165.66,165.77,165.66,165.69,3208.0,141.144,141.2377,141.144,141.1695,3208.0
2018-09-05 12:40:00,165.73,165.76,165.65,165.69,4849.0,141.2036,141.2292,141.1355,141.1695,4849.0
2018-09-05 12:45:00,165.71,165.79,165.68,165.78,942.0,141.1866,141.2547,141.161,141.2462,942.0
2018-09-05 12:50:00,165.75,165.75,165.63,165.65,2050.0,141.2207,141.2207,141.1184,141.1355,2050.0
2018-09-05 12:55:00,165.59,165.64,165.57,165.58,1300.0,141.0843,141.1269,141.0673,141.0758,1300.0
2018-09-05 13:00:00,165.56,165.72,165.56,165.61,4500.0,141.0588,141.1951,141.0588,141.1014,4500.0
2018-09-05 13:05:00,165.63,165.67,165.53,165.61,6782.0,141.1184,141.1525,141.0332,141.1014,6782.0
2018-09-05 13:10:00,165.56,165.61,165.48,165.59,6966.0,141.0588,141.1014,140.9906,141.0843,6966.0
2018-09-05 13:15:00,165.57,165.64,165.56,165.57,3212.0,141.0673,141.1269,141.0588,141.0673,3212.0
2018-09-05 13:20:00,165.6,165.64,165.44,165.44,3600.0,141.0929,141.1269,140.9565,140.9565,3600.0
2018-09-05 13:25:00,165.44,165.51,165.4,165.51,5751.0,140.9565,141.0162,140.9225,141.0162,5751.0
2018-09-05 13:30:00,165.65,165.7,165.61,165.61,3877.0,141.1355,141.1781,141.1014,141.1014,3877.0
2018-09-05 13:35:00,165.57,165.64,165.52,165.56,5059.0,141.0673,141.1269,141.0247,141.0588,5059.0
2018-09-05 13:40:00,165.52,165.6,165.49,165.59,7805.0,141.0247,141.0929,140.9991,141.0843,7805.0
2018-09-05 13:45:00,165.59,165.59,165.5,165.55,3057.0,141.0843,141.0843,141.0077,141.0503,3057.0
2018-09-05 13:50:00,165.57,165.73,165.52,165.64,4466.0,141.0673,141.2036,141.0247,141.1269,4466.0
2018-09-05 13:55:00,165.59,165.59,165.5,165.55,1352.0,141.0843,141.0843,141.0077,141.0503,1352.0
2018-09-05 14:00:00,165.56,165.64,165.55,165.56,2477.0,141.0588,141.1269,141.0503,141.0588,2477.0
2018-09-05 14:05:00,165.58,165.58,165.49,165.5,1521.0,141.0758,141.0758,140.9991,141.0077,1521.0
2018-09-05 14:10:00,165.51,165.55,165.49,165.52,5049.0,141.0162,141.0503,140.9991,141.0247,5049.0
2018-09-05 14:15:00,165.52,165.66,165.49,165.66,16158.0,141.0247,141.144,140.9991,141.144,16158.0
2018-09-05 14:20:00,165.62,165.62,165.51,165.59,3059.0,141.1099,141.1099,141.0162,141.0843,3059.0
2018-09-05 14:25:00,165.53,165.53,165.29,165.31,4577.0,141.0332,141.0332,140.8287,140.8458,4577.0
2018-09-05 14:30:00,165.44,165.54,165.37,165.48,3314.0,140.9565,141.0417,140.8969,140.9906,3314.0
2018-09-05 14:35:00,165.48,165.6,165.43,165.55,7929.0,140.9906,141.0929,140.948,141.0503,7929.0
2018-09-05 14:40:00,165.54,165.54,165.42,165.42,900.0,141.0417,141.0417,140.9395,140.9395,900.0
2018-09-05 14:45:00,165.45,165.45,165.32,165.33,1763.0,140.9651,140.9651,140.8543,140.8628,1763.0
2018-09-05 14:50:00,165.3,165.37,165.24,165.37,2818.0,140.8373,140.8969,140.7861,140.8969,2818.0
2018-09-05 14:55:00,165.4,165.4,165.29,165.38,5677.0,140.9225,140.9225,140.8287,140.9054,5677.0
2018-09-05 15:00:00,165.41,165.52,165.38,165.52,3402.0,140.931,141.0247,140.9054,141.0247,3402.0
2018-09-05 15:05:00,165.48,165.56,165.43,165.51,4109.0,140.9906,141.0588,140.948,141.0162,4109.0
2018-09-05 15:10:00,165.47,165.63,165.47,165.63,4042.0,140.9821,141.1184,140.9821,141.1184,4042.0
2018-09-05 15:15:00,165.64,165.78,165.57,165.62,7128.0,141.1269,141.2462,141.0673,141.1099,7128.0
2018-09-05 15:20:00,165.64,165.64,165.52,165.61,4935.0,141.1269,141.1269,141.0247,141.1014,4935.0
2018-09-05 15:25:00,165.62,165.65,165.57,165.65,3203.0,141.1099,141.1355,141.0673,141.1355,3203.0
2018-09-05 15:30:00,165.65,165.65,165.54,165.61,16340.0,141.1355,141.1355,141.0417,141.1014,16340.0
2018-09-05 15:35:00,165.61,165.62,165.44,165.54,6015.0,141.1014,141.1099,140.9565,141.0417,6015.0
2018-09-05 15:40:00,165.53,165.53,165.41,165.47,6343.0,141.0332,141.0332,140.931,140.9821,6343.0
2018-09-05 15:45:00,165.46,165.46,165.33,165.35,17415.0,140.9736,140.9736,140.8628,140.8799,17415.0
2018-09-05 15:50:00,165.33,165.46,165.31,165.39,20296.0,140.8628,140.9736,140.8458,140.9139,20296.0
2018-09-05 15:55:00,165.4,165.46,165.33,165.39,73010.0,140.9225,140.9736,140.8628,140.9139,73010.0
2018-09-06 09:30:00,165.3,165.63,164.58,165.48,13607.0,140.8373,141.1184,140.2238,140.9906,13607.0
2018-09-06 09:35:00,165.61,165.84,165.27,165.45,7150.0,141.1014,141.2974,140.8117,140.9651,7150.0
2018-09-06 09:40:00,165.57,165.74,165.57,165.7,2800.0,141.0673,141.2121,141.0673,141.1781,2800.0
2018-09-06 09:45:00,165.74,165.74,165.44,165.62,12843.0,141.2121,141.2121,140.9565,141.1099,12843.0
2018-09-06 09:50:00,165.62,165.67,165.51,165.63,4051.0,141.1099,141.1525,141.0162,141.1184,4051.0
2018-09-06 09:55:00,165.58,165.71,165.39,165.61,18712.0,141.0758,141.1866,140.9139,141.1014,18712.0
2018-09-06 10:00:00,165.61,165.69,165.44,165.49,9317.0,141.1014,141.1695,140.9565,140.9991,9317.0
2018-09-06 10:05:00,165.41,165.54,165.33,165.48,2200.0,140.931,141.0417,140.8628,140.9906,2200.0
2018-09-06 10:10:00,165.51,165.62,165.34,165.34,1877.0,141.0162,141.1099,140.8713,140.8713,1877.0
2018-09-06 10:15:00,165.35,165.52,165.31,165.44,4270.0,140.8799,141.0247,140.8458,140.9565,4270.0
2018-09-06 10:20:00,165.41,165.47,165.32,165.41,2440.0,140.931,140.9821,140.8543,140.931,2440.0
2018-09-06 10:25:00,165.4,165.4,165.19,165.35,2674.0,140.9225,140.9225,140.7435,140.8799,2674.0
2018-09-06 10:30:00,165.29,165.35,165.1,165.1,2718.0,140.8287,140.8799,140.6669,140.6669,2718.0
2018-09-06 10:35:00,165.04,165.37,165.03,165.37,2567.0,140.6157,140.8969,140.6072,140.8969,2567.0
2018-09-06 10:40:00,165.43,165.43,165.21,165.29,3022.0,140.948,140.948,140.7606,140.8287,3022.0
2018-09-06 10:45:00,165.39,165.4,165.12,165.24,2700.0,140.9139,140.9225,140.6839,140.7861,2700.0
2018-09-06 10:50:00,165.13,165.28,165.08,165.13,10707.0,140.6924,140.8202,140.6498,140.6924,10707.0
2018-09-06 10:55:00,165.2,165.31,165.15,165.2,2600.0,140.7521,140.8458,140.7095,140.7521,2600.0
2018-09-06 11:00:00,165.28,165.37,165.09,165.09,2600.0,140.8202,140.8969,140.6583,140.6583,2600.0
2018-09-06 11:05:00,165.1,165.18,165.02,165.1,3041.0,140.6669,140.735,140.5987,140.6669,3041.0
2018-09-06 11:10:00,165.15,165.3,165.1,165.12,2726.0,140.7095,140.8373,140.6669,140.6839,2726.0
2018-09-06 11:15:00,165.11,165.25,165.06,165.06,1927.0,140.6754,140.7947,140.6328,140.6328,1927.0
2018-09-06 11:20:00,165.11,165.53,165.07,165.41,5096.0,140.6754,141.0332,140.6413,140.931,5096.0
2018-09-06 11:25:00,165.39,165.43,165.2,165.2,3751.0,140.9139,140.948,140.7521,140.7521,3751.0
2018-09-06 11:30:00,165.08,165.26,165.08,165.2,7149.0,140.6498,140.8032,140.6498,140.7521,7149.0
2018-09-06 11:35:00,165.22,165.24,165.12,165.19,10384.0,140.7691,140.7861,140.6839,140.7435,10384.0
2018-09-06 11:40:00,165.23,165.25,165.06,165.06,3836.0,140.7776,140.7947,140.6328,140.6328,3836.0
2018-09-06 11:45:00,165.14,165.49,165.14,165.35,3005.0,140.7009,140.9991,140.7009,140.8799,3005.0
2018-09-06 11:50:00,165.45,165.48,165.36,165.42,1550.0,140.9651,140.9906,140.8884,140.9395,1550.0
2018-09-06 11:55:00,165.43,165.44,165.32,165.34,3211.0,140.948,140.9565,140.8543,140.8713,3211.0
2018-09-06 12:00:00,165.36,165.36,165.19,165.26,3614.0,140.8884,140.8884,140.7435,140.8032,3614.0
2018-09-06 12:05:00,165.22,165.29,165.22,165.28,2332.0,140.7691,140.8287,140.7691,140.8202,2332.0
2018-09-06 12:10:00,165.24,165.32,165.18,165.2,2350.0,140.7861,140.8543,140.735,140.7521,2350.0
2018-09-06 12:15:00,165.17,165.2,165.11,165.15,5991.0,140.7265,140.7521,140.6754,140.7095,5991.0
2018-09-06 12:20:00,165.2,165.24,165.11,165.19,3300.0,140.7521,140.7861,140.6754,140.7435,3300.0
2018-09-06 12:25:00,165.13,165.21,165.1,165.1,1956.0,140.6924,140.7606,140.6669,140.6669,1956.0
2018-09-06 12:30:00,164.98,165.11,164.98,165.11,1778.0,140.5646,140.6754,140.5646,140.6754,1778.0
2018-09-06 12:35:00,165.1,165.22,165.1,165.12,2973.0,140.6669,140.7691,140.6669,140.6839,2973.0
2018-09-06 12:40:00,165.14,165.17,165.11,165.17,1100.0,140.7009,140.7265,140.6754,140.7265,1100.0
2018-09-06 12:45:00,165.17,165.25,165.1,165.1,2701.0,140.7265,140.7947,140.6669,140.6669,2701.0
2018-09-06 12:50:00,165.12,165.12,164.93,164.93,2261.0,140.6839,140.6839,140.522,140.522,2261.0
2018-09-06 12:55:00,164.93,164.96,164.89,164.89,1900.0,140.522,140.5476,140.4879,140.4879,1900.0
2018-09-06 13:00:00,164.92,164.99,164.82,164.85,1740.0,140.5135,140.5731,140.4283,140.4539,1740.0
2018-09-06 13:05:00,164.83,164.98,164.83,164.87,2600.0,140.4368,140.5646,140.4368,140.4709,2600.0
2018-09-06 13:10:00,164.84,164.96,164.81,164.95,2927.0,140.4453,140.5476,140.4198,140.5391,2927.0
2018-09-06 13:15:00,164.98,165.22,164.98,165.2,2344.0,140.5646,140.7691,140.5646,140.7521,2344.0
2018-09-06 13:20:00,165.2,165.22,165.15,165.16,3207.0,140.7521,140.7691,140.7095,140.718,3207.0
2018-09-06 13:25:00,165.2,165.25,165.13,165.15,6175.0,140.7521,140.7947,140.6924,140.7095,6175.0
2018-09-06 13:30:00,165.2,165.34,165.2,165.31,2246.0,140.7521,140.8713,140.7521,140.8458,2246.0
2018-09-06 13:35:00,165.34,165.52,165.34,165.44,2779.0,140.8713,141.0247,140.8713,140.9565,2779.0
2018-09-06 13:40:00,165.5,165.68,165.48,165.59,3034.0,141.0077,141.161,140.9906,141.0843,3034.0
2018-09-06 13:45:00,165.65,165.65,165.52,165.56,5176.0,141.1355,141.1355,141.0247,141.0588,5176.0
2018-09-06 13:50:00,165.62,165.63,165.59,165.59,899.0,141.1099,141.1184,141.0843,141.0843,899.0
2018-09-06 13:55:00,165.6,165.69,165.54,165.62,3170.0,141.0929,141.1695,141.0417,141.1099,3170.0
2018-09-06 14:00:00,165.69,165.8,165.69,165.69,1100.0,141.1695,141.2633,141.1695,141.1695,1100.0
2018-09-06 14:05:00,165.55,165.81,165.55,165.81,1900.0,141.0503,141.2718,141.0503,141.2718,1900.0
2018-09-06 14:10:00,165.82,165.91,165.82,165.88,1297.0,141.2803,141.357,141.2803,141.3314,1297.0
2018-09-06 14:15:00,165.84,165.84,165.76,165.78,1731.0,141.2974,141.2974,141.2292,141.2462,1731.0
2018-09-06 14:20:00,165.77,165.89,165.64,165.75,2975.0,141.2377,141.34,141.1269,141.2207,2975.0
2018-09-06 14:25:00,165.7,165.77,165.69,165.72,1512.0,141.1781,141.2377,141.1695,141.1951,1512.0
2018-09-06 14:30:00,165.81,165.97,165.76,165.92,3528.0,141.2718,141.4081,141.2292,141.3655,3528.0
2018-09-06 14:35:00,165.92,165.98,165.85,165.91,1438.0,141.3655,141.4166,141.3059,141.357,1438.0
2018-09-06 14:40:00,165.96,166.13,165.94,166.09,1700.0,141.3996,141.5444,141.3826,141.5104,1700.0
2018-09-06 14:45:00,166.17,166.3,166.16,166.16,3028.0,141.5785,141.6893,141.57,141.57,3028.0
2018-09-06 14:50:00,166.16,166.16,166.05,166.06,1000.0,141.57,141.57,141.4763,141.4848,1000.0
2018-09-06 14:55:00,166.1,166.16,165.89,165.89,3110.0,141.5189,141.57,141.34,141.34,3110.0
2018-09-06 15:00:00,165.94,166.2,165.85,166.16,3471.0,141.3826,141.6041,141.3059,141.57,3471.0
2018-09-06 15:05:00,166.18,166.22,166.11,166.21,2900.0,141.587,141.6211,141.5274,141.6126,2900.0
2018-09-06 15:10:00,166.21,166.28,166.16,166.23,4409.0,141.6126,141.6722,141.57,141.6296,4409.0
2018-09-06 15:15:00,166.22,166.25,166.12,166.15,5424.0,141.6211,141.6467,141.5359,141.5615,5424.0
2018-09-06 15:20:00,166.14,166.29,166.14,166.26,3300.0,141.553,141.6808,141.553,141.6552,3300.0
2018-09-06 15:25:00,166.25,166.32,166.19,166.32,4596.0,141.6467,141.7063,141.5956,141.7063,4596.0
2018-09-06 15:30:00,166.34,166.4,166.26,166.26,3635.0,141.7234,141.7745,141.6552,141.6552,3635.0
2018-09-06 15:35:00,166.25,166.3,166.23,166.28,4665.0,141.6467,141.6893,141.6296,141.6722,4665.0
2018-09-06 15:40:00,166.27,166.29,166.19,166.2,4794.0,141.6637,141.6808,141.5956,141.6041,4794.0
2018-09-06 15:45:00,166.19,166.3,166.19,166.26,6491.0,141.5956,141.6893,141.5956,141.6552,6491.0
2018-09-06 15:50:00,166.22,166.31,166.15,166.25,11394.0,141.6211,141.6978,141.5615,141.6467,11394.0
2018-09-06 15:55:00,166.25,166.34,166.04,166.07,31915.0,141.6467,141.7234,141.4678,141.4933,31915.0
2018-09-07 09:30:00,165.65,165.85,164.8,164.8,8484.0,141.1355,141.3059,140.4113,140.4113,8484.0
2018-09-07 09:35:00,164.69,165.0,164.1,164.28,3365.0,140.3175,140.5817,139.8149,139.9682,3365.0
2018-09-07 09:40:00,164.31,164.56,164.1,164.56,4856.0,139.9938,140.2068,139.8149,140.2068,4856.0
2018-09-07 09:45:00,164.61,164.79,164.43,164.58,15262.0,140.2494,140.4027,140.096,140.2238,15262.0
2018-09-07 09:50:00,164.62,164.93,164.59,164.93,4175.0,140.2579,140.522,140.2323,140.522,4175.0
2018-09-07 09:55:00,164.83,164.84,164.81,164.81,600.0,140.4368,140.4453,140.4198,140.4198,600.0
2018-09-07 10:00:00,164.83,164.84,164.57,164.72,4143.0,140.4368,140.4453,140.2153,140.3431,4143.0
2018-09-07 10:05:00,164.7,164.7,164.65,164.68,1010.0,140.3261,140.3261,140.2835,140.309,1010.0
2018-09-07 10:10:00,164.87,164.87,164.7,164.71,1400.0,140.4709,140.4709,140.3261,140.3346,1400.0
2018-09-07 10:15:00,164.67,164.83,164.6,164.6,6258.0,140.3005,140.4368,140.2409,140.2409,6258.0
2018-09-07 10:20:00,164.59,165.09,164.51,165.09,3407.0,140.2323,140.6583,140.1642,140.6583,3407.0
2018-09-07 10:25:00,165.02,165.02,164.87,164.87,800.0,140.5987,140.5987,140.4709,140.4709,800.0
2018-09-07 10:30:00,164.84,165.1,164.84,165.02,1945.0,140.4453,140.6669,140.4453,140.5987,1945.0
2018-09-07 10:35:00,164.94,164.94,164.74,164.8,1512.0,140.5305,140.5305,140.3601,140.4113,1512.0
2018-09-07 10:40:00,164.79,164.81,164.61,164.7,3232.0,140.4027,140.4198,140.2494,140.3261,3232.0
2018-09-07 10:45:00,164.73,165.06,164.7,165.06,2453.0,140.3516,140.6328,140.3261,140.6328,2453.0
2018-09-07 10:50:00,165.11,165.18,165.03,165.05,1210.0,140.6754,140.735,140.6072,140.6243,1210.0
2018-09-07 10:55:00,164.99,165.06,164.82,164.94,3262.0,140.5731,140.6328,140.4283,140.5305,3262.0
2018-09-07 11:00:00,164.98,165.03,164.84,164.84,1000.0,140.5646,140.6072,140.4453,140.4453,1000.0
2018-09-07 11:05:00,164.85,165.0,164.79,164.83,1906.0,140.4539,140.5817,140.4027,140.4368,1906.0
2018-09-07 11:10:00,164.86,164.9,164.82,164.87,800.0,140.4624,140.4965,140.4283,140.4709,800.0
2018-09-07 11:15:00,164.92,164.97,164.82,164.97,8280.0,140.5135,140.5561,140.4283,140.5561,8280.0
2018-09-07 11:20:00,164.99,165.2,164.96,165.2,5623.0,140.5731,140.7521,140.5476,140.7521,5623.0
2018-09-07 11:25:00,165.18,165.44,165.18,165.44,4500.0,140.735,140.9565,140.735,140.9565,4500.0
2018-09-07 11:30:00,165.44,165.55,165.35,165.52,4000.0,140.9565,141.0503,140.8799,141.0247,4000.0
2018-09-07 11:35:00,165.45,165.54,165.45,165.54,2481.0,140.9651,141.0417,140.9651,141.0417,2481.0
2018-09-07 11:40:00,165.49,165.52,165.35,165.45,1700.0,140.9991,141.0247,140.8799,140.9651,1700.0
2018-09-07 11:45:00,165.49,165.52,165.32,165.32,1900.0,140.9991,141.0247,140.8543,140.8543,1900.0
2018-09-07 11:50:00,165.41,165.42,165.35,165.38,1947.0,140.931,140.9395,140.8799,140.9054,1947.0
2018-09-07 11:55:00,165.35,165.36,165.2,165.29,750.0,140.8799,140.8884,140.7521,140.8287,750.0
2018-09-07 12:00:00,165.28,165.36,165.26,165.26,1633.0,140.8202,140.8884,140.8032,140.8032,1633.0
2018-09-07 12:05:00,165.43,165.44,164.8,164.83,3700.0,140.948,140.9565,140.4113,140.4368,3700.0
2018-09-07 12:10:00,164.8,164.85,164.71,164.85,2139.0,140.4113,140.4539,140.3346,140.4539,2139.0
2018-09-07 12:15:00,164.72,164.74,164.62,164.72,7100.0,140.3431,140.3601,140.2579,140.3431,7100.0
2018-09-07 12:20:00,164.57,164.67,164.44,164.44,8246.0,140.2153,140.3005,140.1045,140.1045,8246.0
2018-09-07 12:25:00,164.47,164.48,164.26,164.28,4523.0,140.1301,140.1386,139.9512,139.9682,4523.0
2018-09-07 12:30:00,164.31,164.33,164.1,164.1,10454.0,139.9938,140.0108,139.8149,139.8149,10454.0
2018-09-07 12:35:00,164.14,164.17,164.05,164.17,8200.0,139.8489,139.8745,139.7723,139.8745,8200.0
2018-09-07 12:40:00,164.2,164.24,164.0,164.11,3100.0,139.9001,139.9341,139.7297,139.8234,3100.0
2018-09-07 12:45:00,164.09,164.33,164.03,164.26,2831.0,139.8063,140.0108,139.7552,139.9512,2831.0
2018-09-07 12:50:00,164.29,164.4,164.29,164.32,1200.0,139.9767,140.0705,139.9767,140.0023,1200.0
2018-09-07 12:55:00,164.32,164.33,164.26,164.31,1100.0,140.0023,140.0108,139.9512,139.9938,1100.0
2018-09-07 13:00:00,164.27,164.34,164.14,164.14,1350.0,139.9597,140.0193,139.8489,139.8489,1350.0
2018-09-07 13:05:00,164.2,164.2,164.08,164.2,585.0,139.9001,139.9001,139.7978,139.9001,585.0
2018-09-07 13:10:00,164.11,164.15,164.03,164.15,1076.0,139.8234,139.8575,139.7552,139.8575,1076.0
2018-09-07 13:15:00,164.1,164.13,163.99,164.0,2284.0,139.8149,139.8404,139.7211,139.7297,2284.0
2018-09-07 13:20:00,164.02,164.09,164.01,164.01,2200.0,139.7467,139.8063,139.7382,139.7382,2200.0
2018-09-07 13:25:00,163.97,164.06,163.95,164.05,5100.0,139.7041,139.7808,139.6871,139.7723,5100.0
2018-09-07 13:30:00,164.05,164.19,164.01,164.13,4385.0,139.7723,139.8915,139.7382,139.8404,4385.0
2018-09-07 13:35:00,164.21,164.22,164.14,164.19,2720.0,139.9086,139.9171,139.8489,139.8915,2720.0
2018-09-07 13:40:00,164.12,164.2,164.11,164.11,1800.0,139.8319,139.9001,139.8234,139.8234,1800.0
2018-09-07 13:45:00,164.15,164.2,164.09,164.2,5659.0,139.8575,139.9001,139.8063,139.9001,5659.0
2018-09-07 13:50:00,164.25,164.44,164.25,164.37,1900.0,139.9427,140.1045,139.9427,140.0449,1900.0
2018-09-07 13:55:00,164.29,164.44,164.29,164.38,500.0,139.9767,140.1045,139.9767,140.0534,500.0
2018-09-07 14:00:00,164.42,164.42,164.22,164.29,6312.0,140.0875,140.0875,139.9171,139.9767,6312.0
2018-09-07 14:05:00,164.21,164.21,164.16,164.21,1200.0,139.9086,139.9086,139.866,139.9086,1200.0
2018-09-07 14:10:00,164.23,164.47,164.19,164.47,4416.0,139.9256,140.1301,139.8915,140.1301,4416.0
2018-09-07 14:15:00,164.4,164.49,164.35,164.35,4292.0,140.0705,140.1471,140.0279,140.0279,4292.0
2018-09-07 14:20:00,164.32,164.45,164.3,164.42,4086.0,140.0023,140.1131,139.9853,140.0875,4086.0
2018-09-07 14:25:00,164.48,164.59,164.38,164.57,2928.0,140.1386,140.2323,140.0534,140.2153,2928.0
2018-09-07 14:30:00,164.59,164.6,164.45,164.45,1834.0,140.2323,140.2409,140.1131,140.1131,1834.0
2018-09-07 14:35:00,164.46,164.56,164.46,164.5,1300.0,140.1216,140.2068,140.1216,140.1557,1300.0
2018-09-07 14:40:00,164.55,164.64,164.51,164.64,2549.0,140.1983,140.2749,140.1642,140.2749,2549.0
2018-09-07 14:45:00,164.64,164.73,164.56,164.73,3100.0,140.2749,140.3516,140.2068,140.3516,3100.0
2018-09-07 14:50:00,164.76,164.79,164.74,164.75,2217.0,140.3772,140.4027,140.3601,140.3687,2217.0
2018-09-07 14:55:00,164.8,165.01,164.76,164.95,2850.0,140.4113,140.5902,140.3772,140.5391,2850.0
2018-09-07 15:00:00,164.98,165.04,164.89,165.03,2251.0,140.5646,140.6157,140.4879,140.6072,2251.0
2018-09-07 15:05:00,164.99,165.05,164.89,164.91,1350.0,140.5731,140.6243,140.4879,140.505,1350.0
2018-09-07 15:10:00,164.86,164.95,164.86,164.92,1457.0,140.4624,140.5391,140.4624,140.5135,1457.0
2018-09-07 15:15:00,164.91,164.91,164.83,164.84,1741.0,140.505,140.505,140.4368,140.4453,1741.0
2018-09-07 15:20:00,164.84,164.92,164.75,164.75,1428.0,140.4453,140.5135,140.3687,140.3687,1428.0
2018-09-07 15:25:00,164.72,164.88,164.69,164.88,1500.0,140.3431,140.4794,140.3175,140.4794,1500.0
2018-09-07 15:30:00,164.88,164.88,164.73,164.8,3904.0,140.4794,140.4794,140.3516,140.4113,3904.0
2018-09-07 15:35:00,164.78,164.78,164.64,164.7,2955.0,140.3942,140.3942,140.2749,140.3261,2955.0
2018-09-07 15:40:00,164.73,164.82,164.71,164.76,4490.0,140.3516,140.4283,140.3346,140.3772,4490.0
2018-09-07 15:45:00,164.78,164.83,164.72,164.72,4398.0,140.3942,140.4368,140.3431,140.3431,4398.0
2018-09-07 15:50:00,164.73,164.92,164.62,164.92,8945.0,140.3516,140.5135,140.2579,140.5135,8945.0
2018-09-07 15:55:00,164.91,165.09,164.77,164.85,29826.0,140.505,140.6583,140.3857,140.4539,29826.0
2018-09-10 09:30:00,165.85,166.12,165.11,165.11,6032.0,141.3059,141.5359,140.6754,140.6754,6032.0
2018-09-10 09:35:00,166.47,166.47,165.13,166.06,1356.0,141.8341,141.8341,140.6924,141.4848,1356.0
2018-09-10 09:40:00,166.06,166.76,166.06,166.3,5175.0,141.4848,142.0812,141.4848,141.6893,5175.0
2018-09-10 09:45:00,166.31,166.46,166.2,166.46,3953.0,141.6978,141.8256,141.6041,141.8256,3953.0
2018-09-10 09:50:00,166.65,166.65,165.8,165.8,13932.0,141.9875,141.9875,141.2633,141.2633,13932.0
2018-09-10 09:55:00,166.02,166.08,165.93,166.05,1800.0,141.4507,141.5018,141.374,141.4763,1800.0
2018-09-10 10:00:00,166.05,166.28,166.05,166.24,927.0,141.4763,141.6722,141.4763,141.6382,927.0
2018-09-10 10:05:00,166.27,166.27,166.01,166.22,2000.0,141.6637,141.6637,141.4422,141.6211,2000.0
2018-09-10 10:10:00,166.16,166.17,165.93,166.01,740.0,141.57,141.5785,141.374,141.4422,740.0
2018-09-10 10:15:00,165.99,166.24,165.86,166.24,2091.0,141.4252,141.6382,141.3144,141.6382,2091.0
2018-09-10 10:20:00,166.05,166.42,166.04,166.34,10894.0,141.4763,141.7915,141.4678,141.7234,10894.0
2018-09-10 10:25:00,166.23,166.26,166.22,166.26,1285.0,141.6296,141.6552,141.6211,141.6552,1285.0
2018-09-10 10:30:00,166.46,166.51,166.19,166.34,3532.0,141.8256,141.8682,141.5956,141.7234,3532.0
2018-09-10 10:35:00,166.33,166.33,166.15,166.16,459.0,141.7148,141.7148,141.5615,141.57,459.0
2018-09-10 10:40:00,166.14,166.23,166.1,166.1,2357.0,141.553,141.6296,141.5189,141.5189,2357.0
2018-09-10 10:45:00,166.05,166.06,165.8,165.8,1334.0,141.4763,141.4848,141.2633,141.2633,1334.0
2018-09-10 10:50:00,165.8,166.05,165.76,165.97,4000.0,141.2633,141.4763,141.2292,141.4081,4000.0
2018-09-10 10:55:00,166.07,166.07,165.94,165.94,1040.0,141.4933,141.4933,141.3826,141.3826,1040.0
2018-09-10 11:00:00,165.92,165.95,165.85,165.86,1130.0,141.3655,141.3911,141.3059,141.3144,1130.0
2018-09-10 11:05:00,165.81,165.9,165.79,165.87,1318.0,141.2718,141.3485,141.2547,141.3229,1318.0
2018-09-10 11:10:00,165.91,165.91,165.79,165.83,1309.0,141.357,141.357,141.2547,141.2888,1309.0
2018-09-10 11:15:00,165.81,165.99,165.76,165.99,1620.0,141.2718,141.4252,141.2292,141.4252,1620.0
2018-09-10 11:20:00,165.94,166.06,165.91,166.02,4579.0,141.3826,141.4848,141.357,141.4507,4579.0
2018-09-10 11:25:00,166.0,166.06,165.99,165.99,900.0,141.4337,141.4848,141.4252,141.4252,900.0
2018-09-10 11:30:00,166.0,166.09,166.0,166.05,2000.0,141.4337,141.5104,141.4337,141.4763,2000.0
2018-09-10 11:35:00,165.94,166.06,165.93,165.97,2805.0,141.3826,141.4848,141.374,141.4081,2805.0
2018-09-10 11:40:00,165.99,166.16,165.93,166.03,6355.0,141.4252,141.57,141.374,141.4592,6355.0
2018-09-10 11:45:00,165.97,166.11,165.95,166.11,1431.0,141.4081,141.5274,141.3911,141.5274,1431.0
2018-09-10 11:50:00,166.11,166.35,166.08,166.32,4800.0,141.5274,141.7319,141.5018,141.7063,4800.0
2018-09-10 11:55:00,166.28,166.37,166.17,166.36,3354.0,141.6722,141.7489,141.5785,141.7404,3354.0
2018-09-10 12:00:00,166.43,166.54,166.35,166.53,2000.0,141.8,141.8938,141.7319,141.8852,2000.0
2018-09-10 12:05:00,166.56,166.76,166.5,166.59,5199.0,141.9108,142.0812,141.8597,141.9364,5199.0
2018-09-10 12:10:00,166.58,166.64,166.51,166.51,1300.0,141.9278,141.979,141.8682,141.8682,1300.0
2018-09-10 12:15:00,166.46,166.57,166.44,166.44,2390.0,141.8256,141.9193,141.8086,141.8086,2390.0
2018-09-10 12:20:00,166.39,166.41,166.36,166.4,907.0,141.766,141.783,141.7404,141.7745,907.0
2018-09-10 12:25:00,166.52,166.52,166.28,166.28,5215.0,141.8767,141.8767,141.6722,141.6722,5215.0
2018-09-10 12:30:00,166.28,166.38,166.28,166.35,1900.0,141.6722,141.7574,141.6722,141.7319,1900.0
2018-09-10 12:35:00,166.38,166.44,166.3,166.33,2450.0,141.7574,141.8086,141.6893,141.7148,2450.0
2018-09-10 12:40:00,166.33,166.33,166.31,166.31,400.0,141.7148,141.7148,141.6978,141.6978,400.0
2018-09-10 12:45:00,166.31,166.31,166.29,166.31,1100.0,141.6978,141.6978,141.6808,141.6978,1100.0
2018-09-10 12:50:00,166.23,166.39,166.15,166.29,3473.0,141.6296,141.766,141.5615,141.6808,3473.0
2018-09-10 12:55:00,166.33,166.36,166.25,166.25,2737.0,141.7148,141.7404,141.6467,141.6467,2737.0
2018-09-10 13:00:00,166.23,166.29,166.23,166.29,800.0,141.6296,141.6808,141.6296,141.6808,800.0
2018-09-10 13:05:00,166.34,166.42,166.34,166.37,4170.0,141.7234,141.7915,141.7234,141.7489,4170.0
2018-09-10 13:10:00,166.4,166.4,166.08,166.09,12876.0,141.7745,141.7745,141.5018,141.5104,12876.0
2018-09-10 13:15:00,166.05,166.19,166.05,166.09,1766.0,141.4763,141.5956,141.4763,141.5104,1766.0
2018-09-10 13:20:00,166.16,166.24,166.16,166.23,1115.0,141.57,141.6382,141.57,141.6296,1115.0
2018-09-10 13:25:00,166.16,166.29,166.16,166.26,3506.0,141.57,141.6808,141.57,141.6552,3506.0
2018-09-10 13:30:00,166.25,166.37,166.23,166.31,5496.0,141.6467,141.7489,141.6296,141.6978,5496.0
2018-09-10 13:35:00,166.23,166.28,166.2,166.28,1698.0,141.6296,141.6722,141.6041,141.6722,1698.0
2018-09-10 13:40:00,166.32,166.32,166.21,166.23,3050.0,141.7063,141.7063,141.6126,141.6296,3050.0
2018-09-10 13:45:00,166.15,166.16,166.05,166.12,3450.0,141.5615,141.57,141.4763,141.5359,3450.0
2018-09-10 13:50:00,166.15,166.19,166.15,166.15,2923.0,141.5615,141.5956,141.5615,141.5615,2923.0
2018-09-10 13:55:00,166.14,166.23,166.09,166.23,3100.0,141.553,141.6296,141.5104,141.6296,3100.0
2018-09-10 14:00:00,166.21,166.41,166.21,166.41,4352.0,141.6126,141.783,141.6126,141.783,4352.0
2018-09-10 14:05:00,166.35,166.4,166.31,166.36,2681.0,141.7319,141.7745,141.6978,141.7404,2681.0
2018-09-10 14:10:00,166.34,166.36,166.3,166.35,919.0,141.7234,141.7404,141.6893,141.7319,919.0
2018-09-10 14:15:00,166.39,166.41,166.34,166.41,2804.0,141.766,141.783,141.7234,141.783,2804.0
2018-09-10 14:20:00,166.39,166.41,166.3,166.33,5761.0,141.766,141.783,141.6893,141.7148,5761.0
2018-09-10 14:25:00,166.4,166.44,166.38,166.43,3702.0,141.7745,141.8086,141.7574,141.8,3702.0
2018-09-10 14:30:00,166.41,166.44,166.36,166.39,6661.0,141.783,141.8086,141.7404,141.766,6661.0
2018-09-10 14:35:00,166.39,166.44,166.38,166.41,5843.0,141.766,141.8086,141.7574,141.783,5843.0
2018-09-10 14:40:00,166.39,166.45,166.38,166.45,2051.0,141.766,141.8171,141.7574,141.8171,2051.0
2018-09-10 14:45:00,166.44,166.44,166.35,166.39,7911.0,141.8086,141.8086,141.7319,141.766,7911.0
2018-09-10 14:50:00,166.38,166.38,166.14,166.14,8920.0,141.7574,141.7574,141.553,141.553,8920.0
2018-09-10 14:55:00,166.17,166.34,166.1,166.31,7700.0,141.5785,141.7234,141.5189,141.6978,7700.0
2018-09-10 15:00:00,166.33,166.35,166.22,166.34,5046.0,141.7148,141.7319,141.6211,141.7234,5046.0
2018-09-10 15:05:00,166.36,166.41,166.34,166.39,3427.0,141.7404,141.783,141.7234,141.766,3427.0
2018-09-10 15:10:00,166.36,166.41,166.31,166.4,5077.0,141.7404,141.783,141.6978,141.7745,5077.0
2018-09-10 15:15:00,166.42,166.46,166.34,166.41,16034.0,141.7915,141.8256,141.7234,141.783,16034.0
2018-09-10 15:20:00,166.38,166.4,166.28,166.35,3999.0,141.7574,141.7745,141.6722,141.7319,3999.0
2018-09-10 15:25:00,166.37,166.39,166.15,166.18,5751.0,141.7489,141.766,141.5615,141.587,5751.0
2018-09-10 15:30:00,166.17,166.24,166.12,166.13,3502.0,141.5785,141.6382,141.5359,141.5444,3502.0
2018-09-10 15:35:00,166.1,166.17,166.01,166.04,6328.0,141.5189,141.5785,141.4422,141.4678,6328.0
2018-09-10 15:40:00,166.01,166.14,165.96,166.08,4699.0,141.4422,141.553,141.3996,141.5018,4699.0
2018-09-10 15:45:00,166.06,166.1,166.03,166.05,5923.0,141.4848,141.5189,141.4592,141.4763,5923.0
2018-09-10 15:50:00,166.03,166.14,165.97,166.09,16495.0,141.4592,141.553,141.4081,141.5104,16495.0
2018-09-10 15:55:00,166.08,166.16,166.02,166.07,52350.0,141.5018,141.57,141.4507,141.4933,52350.0
2018-09-11 09:30:00,165.6,166.15,165.39,165.51,10994.0,141.0929,141.5615,140.9139,141.0162,10994.0
2018-09-11 09:35:00,165.71,165.71,165.43,165.44,2000.0,141.1866,141.1866,140.948,140.9565,2000.0
2018-09-11 09:40:00,165.5,165.6,165.33,165.59,5784.0,141.0077,141.0929,140.8628,141.0843,5784.0
2018-09-11 09:45:00,165.63,165.88,165.4,165.84,7463.0,141.1184,141.3314,140.9225,141.2974,7463.0
2018-09-11 09:50:00,165.79,165.91,165.65,165.72,7382.0,141.2547,141.357,141.1355,141.1951,7382.0
2018-09-11 09:55:00,165.63,165.82,165.63,165.73,2893.0,141.1184,141.2803,141.1184,141.2036,2893.0
2018-09-11 10:00:00,165.75,165.79,165.64,165.7,8628.0,141.2207,141.2547,141.1269,141.1781,8628.0
2018-09-11 10:05:00,165.68,166.14,165.68,166.14,7301.0,141.161,141.553,141.161,141.553,7301.0
2018-09-11 10:10:00,166.04,166.04,165.77,165.77,1200.0,141.4678,141.4678,141.2377,141.2377,1200.0
2018-09-11 10:15:00,165.78,165.85,165.58,165.73,5015.0,141.2462,141.3059,141.0758,141.2036,5015.0
2018-09-11 10:20:00,165.6,165.64,165.47,165.62,4800.0,141.0929,141.1269,140.9821,141.1099,4800.0
2018-09-11 10:25:00,165.58,165.6,165.42,165.42,7101.0,141.0758,141.0929,140.9395,140.9395,7101.0
2018-09-11 10:30:00,165.46,165.53,165.42,165.45,4572.0,140.9736,141.0332,140.9395,140.9651,4572.0
2018-09-11 10:35:00,165.49,165.72,165.45,165.72,2106.0,140.9991,141.1951,140.9651,141.1951,2106.0
2018-09-11 10:40:00,165.64,165.77,165.61,165.72,6995.0,141.1269,141.2377,141.1014,141.1951,6995.0
2018-09-11 10:45:00,165.74,166.05,165.73,166.05,4606.0,141.2121,141.4763,141.2036,141.4763,4606.0
2018-09-11 10:50:00,166.0,166.13,165.99,166.1,3734.0,141.4337,141.5444,141.4252,141.5189,3734.0
2018-09-11 10:55:00,166.1,166.12,166.05,166.08,1320.0,141.5189,141.5359,141.4763,141.5018,1320.0
2018-09-11 11:00:00,166.18,166.52,166.16,166.52,5510.0,141.587,141.8767,141.57,141.8767,5510.0
2018-09-11 11:05:00,166.52,166.55,166.38,166.47,5379.0,141.8767,141.9023,141.7574,141.8341,5379.0
2018-09-11 11:10:00,166.51,166.51,166.38,166.46,4129.0,141.8682,141.8682,141.7574,141.8256,4129.0
2018-09-11 11:15:00,166.38,166.59,166.38,166.59,5760.0,141.7574,141.9364,141.7574,141.9364,5760.0
2018-09-11 11:20:00,166.53,166.78,166.51,166.72,8045.0,141.8852,142.0982,141.8682,142.0471,8045.0
2018-09-11 11:25:00,166.75,166.9,166.75,166.87,3955.0,142.0727,142.2005,142.0727,142.1749,3955.0
2018-09-11 11:30:00,166.87,167.03,166.86,166.97,4671.0,142.1749,142.3112,142.1664,142.2601,4671.0
2018-09-11 11:35:00,166.94,166.99,166.84,166.99,5380.0,142.2346,142.2772,142.1494,142.2772,5380.0
2018-09-11 11:40:00,166.98,166.98,166.85,166.86,3573.0,142.2686,142.2686,142.1579,142.1664,3573.0
2018-09-11 11:45:00,166.83,166.86,166.66,166.78,4360.0,142.1408,142.1664,141.996,142.0982,4360.0
2018-09-11 11:50:00,166.8,166.98,166.77,166.86,2790.0,142.1153,142.2686,142.0897,142.1664,2790.0
2018-09-11 11:55:00,166.87,167.01,166.86,167.01,2676.0,142.1749,142.2942,142.1664,142.2942,2676.0
2018-09-11 12:00:00,167.03,167.08,166.94,167.04,3492.0,142.3112,142.3538,142.2346,142.3198,3492.0
2018-09-11 12:05:00,167.02,167.03,166.95,166.95,2819.0,142.3027,142.3112,142.2431,142.2431,2819.0
2018-09-11 12:10:00,166.94,167.01,166.81,166.81,5238.0,142.2346,142.2942,142.1238,142.1238,5238.0
2018-09-11 12:15:00,166.78,166.79,166.57,166.57,2045.0,142.0982,142.1068,141.9193,141.9193,2045.0
2018-09-11 12:20:00,166.65,166.72,166.59,166.59,2537.0,141.9875,142.0471,141.9364,141.9364,2537.0
2018-09-11 12:25:00,166.66,166.66,166.58,166.62,1281.0,141.996,141.996,141.9278,141.9619,1281.0
2018-09-11 12:30:00,166.57,166.68,166.57,166.64,1416.0,141.9193,142.013,141.9193,141.979,1416.0
2018-09-11 12:35:00,166.64,166.7,166.62,166.7,2356.0,141.979,142.0301,141.9619,142.0301,2356.0
2018-09-11 12:40:00,166.71,166.75,166.69,166.75,2573.0,142.0386,142.0727,142.0216,142.0727,2573.0
2018-09-11 12:45:00,166.73,166.78,166.7,166.73,7740.0,142.0556,142.0982,142.0301,142.0556,7740.0
2018-09-11 12:50:00,166.72,166.99,166.72,166.98,8491.0,142.0471,142.2772,142.0471,142.2686,8491.0
2018-09-11 12:55:00,166.97,167.27,166.97,167.27,4100.0,142.2601,142.5157,142.2601,142.5157,4100.0
2018-09-11 13:00:00,167.29,167.3,167.22,167.3,7316.0,142.5328,142.5413,142.4731,142.5413,7316.0
2018-09-11 13:05:00,167.31,167.37,167.3,167.3,6267.0,142.5498,142.6009,142.5413,142.5413,6267.0
2018-09-11 13:10:00,167.31,167.42,167.27,167.27,8720.0,142.5498,142.6435,142.5157,142.5157,8720.0
2018-09-11 13:15:00,167.22,167.65,167.22,167.58,11079.0,142.4731,142.8395,142.4731,142.7798,11079.0
2018-09-11 13:20:00,167.54,167.59,167.45,167.5,3301.0,142.7458,142.7884,142.6691,142.7117,3301.0
2018-09-11 13:25:00,167.5,167.56,167.44,167.49,5665.0,142.7117,142.7628,142.6606,142.7032,5665.0
2018-09-11 13:30:00,167.48,167.5,167.45,167.49,6460.0,142.6946,142.7117,142.6691,142.7032,6460.0
2018-09-11 13:35:00,167.47,167.53,167.25,167.35,3672.0,142.6861,142.7372,142.4987,142.5839,3672.0
2018-09-11 13:40:00,167.3,167.3,167.1,167.1,2000.0,142.5413,142.5413,142.3709,142.3709,2000.0
2018-09-11 13:45:00,167.09,167.09,166.8,166.8,1700.0,142.3624,142.3624,142.1153,142.1153,1700.0
2018-09-11 13:50:00,166.89,166.94,166.79,166.94,3310.0,142.192,142.2346,142.1068,142.2346,3310.0
2018-09-11 13:55:00,166.93,167.04,166.92,166.92,5627.0,142.226,142.3198,142.2175,142.2175,5627.0
2018-09-11 14:00:00,166.92,166.92,166.72,166.75,1831.0,142.2175,142.2175,142.0471,142.0727,1831.0
2018-09-11 14:05:00,166.75,166.85,166.71,166.84,2194.0,142.0727,142.1579,142.0386,142.1494,2194.0
2018-09-11 14:10:00,166.86,166.86,166.72,166.8,3737.0,142.1664,142.1664,142.0471,142.1153,3737.0
2018-09-11 14:15:00,166.78,166.92,166.77,166.92,3300.0,142.0982,142.2175,142.0897,142.2175,3300.0
2018-09-11 14:20:00,166.92,166.98,166.91,166.92,2100.0,142.2175,142.2686,142.209,142.2175,2100.0
2018-09-11 14:25:00,166.89,166.91,166.85,166.91,2386.0,142.192,142.209,142.1579,142.209,2386.0
2018-09-11 14:30:00,166.92,167.07,166.92,167.04,3945.0,142.2175,142.3453,142.2175,142.3198,3945.0
2018-09-11 14:35:00,167.05,167.05,166.98,166.99,1103.0,142.3283,142.3283,142.2686,142.2772,1103.0
2018-09-11 14:40:00,166.97,167.08,166.97,166.99,3687.0,142.2601,142.3538,142.2601,142.2772,3687.0
2018-09-11 14:45:00,167.0,167.05,166.98,166.98,2278.0,142.2857,142.3283,142.2686,142.2686,2278.0
2018-09-11 14:50:00,167.0,167.03,166.98,167.0,1500.0,142.2857,142.3112,142.2686,142.2857,1500.0
2018-09-11 14:55:00,166.98,167.04,166.98,167.01,2239.0,142.2686,142.3198,142.2686,142.2942,2239.0
2018-09-11 15:00:00,167.01,167.04,166.98,166.99,3182.0,142.2942,142.3198,142.2686,142.2772,3182.0
2018-09-11 15:05:00,167.0,167.05,167.0,167.02,4279.0,142.2857,142.3283,142.2857,142.3027,4279.0
2018-09-11 15:10:00,167.02,167.06,167.01,167.02,4874.0,142.3027,142.3368,142.2942,142.3027,4874.0
2018-09-11 15:15:00,167.05,167.05,166.84,166.84,6001.0,142.3283,142.3283,142.1494,142.1494,6001.0
2018-09-11 15:20:00,166.87,166.89,166.84,166.86,2850.0,142.1749,142.192,142.1494,142.1664,2850.0
2018-09-11 15:25:00,166.86,166.87,166.73,166.78,5100.0,142.1664,142.1749,142.0556,142.0982,5100.0
2018-09-11 15:30:00,166.76,166.98,166.76,166.97,8140.0,142.0812,142.2686,142.0812,142.2601,8140.0
2018-09-11 15:35:00,166.97,167.06,166.92,166.93,6654.0,142.2601,142.3368,142.2175,142.226,6654.0
2018-09-11 15:40:00,166.92,166.93,166.81,166.86,6841.0,142.2175,142.226,142.1238,142.1664,6841.0
2018-09-11 15:45:00,166.82,166.82,166.7,166.74,4407.0,142.1323,142.1323,142.0301,142.0642,4407.0
2018-09-11 15:50:00,166.71,166.73,166.66,166.66,14629.0,142.0386,142.0556,141.996,141.996,14629.0
2018-09-11 15:55:00,166.67,166.77,166.63,166.67,39490.0,142.0045,142.0897,141.9704,142.0045,39490.0
2018-09-12 09:30:00,166.36,166.97,165.85,165.85,6264.0,141.7404,142.2601,141.3059,141.3059,6264.0
2018-09-12 09:35:00,165.85,166.22,165.83,165.83,1525.0,141.3059,141.6211,141.2888,141.2888,1525.0
2018-09-12 09:40:00,166.19,166.81,166.01,166.5,5280.0,141.5956,142.1238,141.4422,141.8597,5280.0
2018-09-12 09:45:00,166.75,166.75,166.02,166.03,2700.0,142.0727,142.0727,141.4507,141.4592,2700.0
2018-09-12 09:50:00,166.01,166.12,165.84,165.87,2061.0,141.4422,141.5359,141.2974,141.3229,2061.0
2018-09-12 09:55:00,165.89,166.23,165.78,166.03,8806.0,141.34,141.6296,141.2462,141.4592,8806.0
2018-09-12 10:00:00,165.97,166.25,165.85,166.11,1813.0,141.4081,141.6467,141.3059,141.5274,1813.0
2018-09-12 10:05:00,166.25,166.65,166.13,166.32,2808.0,141.6467,141.9875,141.5444,141.7063,2808.0
2018-09-12 10:10:00,166.33,166.33,166.16,166.19,1700.0,141.7148,141.7148,141.57,141.5956,1700.0
2018-09-12 10:15:00,166.2,166.2,165.95,165.97,2300.0,141.6041,141.6041,141.3911,141.4081,2300.0
2018-09-12 10:20:00,165.95,166.09,165.89,166.09,3234.0,141.3911,141.5104,141.34,141.5104,3234.0
2018-09-12 10:25:00,165.97,166.12,165.9,166.08,2765.0,141.4081,141.5359,141.3485,141.5018,2765.0
2018-09-12 10:30:00,166.08,166.13,165.95,165.95,2260.0,141.5018,141.5444,141.3911,141.3911,2260.0
2018-09-12 10:35:00,165.84,166.01,165.84,165.84,1100.0,141.2974,141.4422,141.2974,141.2974,1100.0
2018-09-12 10:40:00,166.02,166.22,165.95,166.01,3785.0,141.4507,141.6211,141.3911,141.4422,3785.0
2018-09-12 10:45:00,165.92,165.98,165.91,165.92,2900.0,141.3655,141.4166,141.357,141.3655,2900.0
2018-09-12 10:50:00,165.97,166.07,165.89,165.89,1700.0,141.4081,141.4933,141.34,141.34,1700.0
2018-09-12 10:55:00,166.02,166.19,166.01,166.11,1700.0,141.4507,141.5956,141.4422,141.5274,1700.0
2018-09-12 11:00:00,166.06,166.11,165.99,166.05,1700.0,141.4848,141.5274,141.4252,141.4763,1700.0
2018-09-12 11:05:00,165.98,165.98,165.72,165.78,1203.0,141.4166,141.4166,141.1951,141.2462,1203.0
2018-09-12 11:10:00,165.77,166.34,165.77,166.32,2700.0,141.2377,141.7234,141.2377,141.7063,2700.0
2018-09-12 11:15:00,166.28,166.54,166.22,166.54,2454.0,141.6722,141.8938,141.6211,141.8938,2454.0
2018-09-12 11:20:00,166.71,166.95,166.69,166.91,4480.0,142.0386,142.2431,142.0216,142.209,4480.0
2018-09-12 11:25:00,166.91,166.97,166.75,166.83,7605.0,142.209,142.2601,142.0727,142.1408,7605.0
2018-09-12 11:30:00,166.85,167.05,166.85,167.03,2320.0,142.1579,142.3283,142.1579,142.3112,2320.0
2018-09-12 11:35:00,166.9,166.9,166.73,166.77,700.0,142.2005,142.2005,142.0556,142.0897,700.0
2018-09-12 11:40:00,166.69,166.77,166.5,166.5,2045.0,142.0216,142.0897,141.8597,141.8597,2045.0
2018-09-12 11:45:00,166.41,166.44,166.38,166.39,1700.0,141.783,141.8086,141.7574,141.766,1700.0
2018-09-12 11:50:00,166.35,166.44,166.21,166.43,2475.0,141.7319,141.8086,141.6126,141.8,2475.0
2018-09-12 11:55:00,166.43,166.49,166.27,166.41,6905.0,141.8,141.8512,141.6637,141.783,6905.0
2018-09-12 12:00:00,166.4,166.4,166.21,166.27,2100.0,141.7745,141.7745,141.6126,141.6637,2100.0
2018-09-12 12:05:00,166.21,166.6,166.21,166.39,7200.0,141.6126,141.9449,141.6126,141.766,7200.0
2018-09-12 12:10:00,166.38,166.43,166.28,166.4,2735.0,141.7574,141.8,141.6722,141.7745,2735.0
2018-09-12 12:15:00,166.4,166.45,166.35,166.35,1700.0,141.7745,141.8171,141.7319,141.7319,1700.0
2018-09-12 12:20:00,166.4,166.67,166.4,166.61,3758.0,141.7745,142.0045,141.7745,141.9534,3758.0
2018-09-12 12:25:00,166.71,166.73,166.64,166.73,1616.0,142.0386,142.0556,141.979,142.0556,1616.0
2018-09-12 12:30:00,166.85,166.85,166.68,166.69,1550.0,142.1579,142.1579,142.013,142.0216,1550.0
2018-09-12 12:35:00,166.64,166.78,166.64,166.65,1500.0,141.979,142.0982,141.979,141.9875,1500.0
2018-09-12 12:40:00,166.66,166.82,166.65,166.74,3018.0,141.996,142.1323,141.9875,142.0642,3018.0
2018-09-12 12:45:00,166.73,166.73,166.56,166.7,2718.0,142.0556,142.0556,141.9108,142.0301,2718.0
2018-09-12 12:50:00,166.63,166.78,166.63,166.78,1300.0,141.9704,142.0982,141.9704,142.0982,1300.0
2018-09-12 12:55:00,166.74,166.77,166.6,166.61,2510.0,142.0642,142.0897,141.9449,141.9534,2510.0
2018-09-12 13:00:00,166.6,166.73,166.59,166.65,4317.0,141.9449,142.0556,141.9364,141.9875,4317.0
2018-09-12 13:05:00,166.61,166.71,166.59,166.71,2202.0,141.9534,142.0386,141.9364,142.0386,2202.0
2018-09-12 13:10:00,166.65,166.76,166.63,166.66,2250.0,141.9875,142.0812,141.9704,141.996,2250.0
2018-09-12 13:15:00,166.79,166.79,166.6,166.6,2025.0,142.1068,142.1068,141.9449,141.9449,2025.0
2018-09-12 13:20:00,166.64,166.79,166.63,166.67,3825.0,141.979,142.1068,141.9704,142.0045,3825.0
2018-09-12 13:25:00,166.65,166.65,166.46,166.48,1100.0,141.9875,141.9875,141.8256,141.8426,1100.0
2018-09-12 13:30:00,166.46,166.5,166.32,166.32,1900.0,141.8256,141.8597,141.7063,141.7063,1900.0
2018-09-12 13:35:00,166.43,166.43,166.33,166.35,2175.0,141.8,141.8,141.7148,141.7319,2175.0
2018-09-12 13:40:00,166.36,166.43,166.28,166.34,6725.0,141.7404,141.8,141.6722,141.7234,6725.0
2018-09-12 13:45:00,166.29,166.32,166.18,166.32,1546.0,141.6808,141.7063,141.587,141.7063,1546.0
2018-09-12 13:50:00,166.25,166.37,166.25,166.28,700.0,141.6467,141.7489,141.6467,141.6722,700.0
2018-09-12 13:55:00,166.26,166.39,166.26,166.28,1350.0,141.6552,141.766,141.6552,141.6722,1350.0
2018-09-12 14:00:00,166.28,166.28,166.21,166.21,500.0,141.6722,141.6722,141.6126,141.6126,500.0
2018-09-12 14:05:00,166.21,166.24,166.13,166.13,1400.0,141.6126,141.6382,141.5444,141.5444,1400.0
2018-09-12 14:10:00,166.18,166.18,166.0,166.08,1864.0,141.587,141.587,141.4337,141.5018,1864.0
2018-09-12 14:15:00,166.11,166.15,166.0,166.02,5981.0,141.5274,141.5615,141.4337,141.4507,5981.0
2018-09-12 14:20:00,166.06,166.13,166.01,166.01,3218.0,141.4848,141.5444,141.4422,141.4422,3218.0
2018-09-12 14:25:00,166.01,166.12,165.9,165.98,2110.0,141.4422,141.5359,141.3485,141.4166,2110.0
2018-09-12 14:30:00,165.95,166.02,165.83,165.84,3900.0,141.3911,141.4507,141.2888,141.2974,3900.0
2018-09-12 14:35:00,165.91,165.92,165.89,165.89,800.0,141.357,141.3655,141.34,141.34,800.0
2018-09-12 14:40:00,165.97,166.07,165.92,166.03,3500.0,141.4081,141.4933,141.3655,141.4592,3500.0
2018-09-12 14:45:00,166.07,166.09,165.91,166.01,2344.0,141.4933,141.5104,141.357,141.4422,2344.0
2018-09-12 14:50:00,166.03,166.06,166.03,166.03,881.0,141.4592,141.4848,141.4592,141.4592,881.0
2018-09-12 14:55:00,166.02,166.02,165.85,165.87,700.0,141.4507,141.4507,141.3059,141.3229,700.0
2018-09-12 15:00:00,165.85,166.05,165.84,166.03,4738.0,141.3059,141.4763,141.2974,141.4592,4738.0
2018-09-12 15:05:00,166.02,166.12,165.99,166.0,5300.0,141.4507,141.5359,141.4252,141.4337,5300.0
2018-09-12 15:10:00,166.03,166.11,166.01,166.11,6900.0,141.4592,141.5274,141.4422,141.5274,6900.0
2018-09-12 15:15:00,166.11,166.24,166.11,166.22,6018.0,141.5274,141.6382,141.5274,141.6211,6018.0
2018-09-12 15:20:00,166.18,166.26,166.15,166.19,4713.0,141.587,141.6552,141.5615,141.5956,4713.0
2018-09-12 15:25:00,166.2,166.24,166.15,166.2,3216.0,141.6041,141.6382,141.5615,141.6041,3216.0
2018-09-12 15:30:00,166.18,166.3,166.18,166.21,8920.0,141.587,141.6893,141.587,141.6126,8920.0
2018-09-12 15:35:00,166.22,166.25,166.12,166.16,7164.0,141.6211,141.6467,141.5359,141.57,7164.0
2018-09-12 15:40:00,166.17,166.27,166.16,166.22,8258.0,141.5785,141.6637,141.57,141.6211,8258.0
2018-09-12 15:45:00,166.24,166.24,166.09,166.13,13678.0,141.6382,141.6382,141.5104,141.5444,13678.0
2018-09-12 15:50:00,166.13,166.28,166.11,166.17,11262.0,141.5444,141.6722,141.5274,141.5785,11262.0
2018-09-12 15:55:00,166.19,166.24,166.12,166.21,30778.0,141.5956,141.6382,141.5359,141.6126,30778.0
2018-09-13 09:30:00,167.04,167.57,167.04,167.13,6920.0,142.3198,142.7713,142.3198,142.3964,6920.0
2018-09-13 09:35:00,167.45,167.73,167.13,167.73,637.0,142.6691,142.9076,142.3964,142.9076,637.0
2018-09-13 09:40:00,167.37,167.64,167.32,167.64,5179.0,142.6009,142.831,142.5583,142.831,5179.0
2018-09-13 09:45:00,167.6,167.63,167.48,167.48,2350.0,142.7969,142.8224,142.6946,142.6946,2350.0
2018-09-13 09:50:00,167.5,167.7,167.49,167.7,1846.0,142.7117,142.8821,142.7032,142.8821,1846.0
2018-09-13 09:55:00,167.65,167.72,167.65,167.72,900.0,142.8395,142.8991,142.8395,142.8991,900.0
2018-09-13 10:00:00,167.73,167.99,167.73,167.91,5533.0,142.9076,143.1292,142.9076,143.061,5533.0
2018-09-13 10:05:00,167.86,168.0,167.84,167.96,2600.0,143.0184,143.1377,143.0014,143.1036,2600.0
2018-09-13 10:10:00,167.99,168.01,167.81,167.81,2997.0,143.1292,143.1462,142.9758,142.9758,2997.0
2018-09-13 10:15:00,167.87,167.87,167.52,167.58,2600.0,143.0269,143.0269,142.7287,142.7798,2600.0
2018-09-13 10:20:00,167.68,167.84,167.68,167.71,1300.0,142.865,143.0014,142.865,142.8906,1300.0
2018-09-13 10:25:00,167.71,167.71,167.52,167.52,500.0,142.8906,142.8906,142.7287,142.7287,500.0
2018-09-13 10:30:00,167.63,167.72,167.6,167.7,1465.0,142.8224,142.8991,142.7969,142.8821,1465.0
2018-09-13 10:35:00,167.64,167.64,167.5,167.52,1947.0,142.831,142.831,142.7117,142.7287,1947.0
2018-09-13 10:40:00,167.42,167.48,167.37,167.38,950.0,142.6435,142.6946,142.6009,142.6094,950.0
2018-09-13 10:45:00,167.38,167.39,167.24,167.39,1300.0,142.6094,142.618,142.4902,142.618,1300.0
2018-09-13 10:50:00,167.3,167.41,167.29,167.41,490.0,142.5413,142.635,142.5328,142.635,490.0
2018-09-13 10:55:00,167.3,167.3,167.06,167.15,3000.0,142.5413,142.5413,142.3368,142.4135,3000.0
2018-09-13 11:00:00,167.14,167.14,166.95,167.04,2007.0,142.405,142.405,142.2431,142.3198,2007.0
2018-09-13 11:05:00,167.13,167.31,167.12,167.24,1895.0,142.3964,142.5498,142.3879,142.4902,1895.0
2018-09-13 11:10:00,167.28,167.33,167.14,167.25,2050.0,142.5242,142.5668,142.405,142.4987,2050.0
2018-09-13 11:15:00,167.24,167.24,166.93,167.17,4100.0,142.4902,142.4902,142.226,142.4305,4100.0
2018-09-13 11:20:00,167.12,167.13,166.92,167.02,14767.0,142.3879,142.3964,142.2175,142.3027,14767.0
2018-09-13 11:25:00,166.96,167.07,166.83,166.83,1959.0,142.2516,142.3453,142.1408,142.1408,1959.0
2018-09-13 11:30:00,166.89,166.93,166.74,166.87,2543.0,142.192,142.226,142.0642,142.1749,2543.0
2018-09-13 11:35:00,166.8,167.07,166.54,166.62,6435.0,142.1153,142.3453,141.8938,141.9619,6435.0
2018-09-13 11:40:00,166.63,166.74,166.55,166.7,1943.0,141.9704,142.0642,141.9023,142.0301,1943.0
2018-09-13 11:45:00,166.75,166.91,166.74,166.91,1235.0,142.0727,142.209,142.0642,142.209,1235.0
2018-09-13 11:50:00,166.92,167.11,166.91,167.1,3406.0,142.2175,142.3794,142.209,142.3709,3406.0
2018-09-13 11:55:00,167.07,167.55,167.07,167.53,6466.0,142.3453,142.7543,142.3453,142.7372,6466.0
2018-09-13 12:00:00,167.49,167.63,167.45,167.53,2368.0,142.7032,142.8224,142.6691,142.7372,2368.0
2018-09-13 12:05:00,167.46,167.57,167.41,167.43,7571.0,142.6776,142.7713,142.635,142.652,7571.0
2018-09-13 12:10:00,167.41,167.41,167.36,167.36,200.0,142.635,142.635,142.5924,142.5924,200.0
2018-09-13 12:15:00,167.45,167.47,167.19,167.31,11160.0,142.6691,142.6861,142.4476,142.5498,11160.0
2018-09-13 12:20:00,167.39,167.43,167.31,167.32,1250.0,142.618,142.652,142.5498,142.5583,1250.0
2018-09-13 12:25:00,167.4,167.41,167.22,167.41,1500.0,142.6265,142.635,142.4731,142.635,1500.0
2018-09-13 12:30:00,167.41,167.43,167.31,167.43,2059.0,142.635,142.652,142.5498,142.652,2059.0
2018-09-13 12:35:00,167.45,167.53,167.3,167.3,2339.0,142.6691,142.7372,142.5413,142.5413,2339.0
2018-09-13 12:40:00,167.39,167.49,167.37,167.46,3158.0,142.618,142.7032,142.6009,142.6776,3158.0
2018-09-13 12:45:00,167.49,167.49,167.49,167.49,100.0,142.7032,142.7032,142.7032,142.7032,100.0
2018-09-13 12:50:00,167.51,167.55,167.43,167.55,7998.0,142.7202,142.7543,142.652,142.7543,7998.0
2018-09-13 12:55:00,167.56,167.6,167.53,167.59,1473.0,142.7628,142.7969,142.7372,142.7884,1473.0
2018-09-13 13:00:00,167.62,167.67,167.62,167.63,2000.0,142.8139,142.8565,142.8139,142.8224,2000.0
2018-09-13 13:05:00,167.6,167.61,167.42,167.42,1375.0,142.7969,142.8054,142.6435,142.6435,1375.0
2018-09-13 13:10:00,167.45,167.48,167.36,167.44,1885.0,142.6691,142.6946,142.5924,142.6606,1885.0
2018-09-13 13:15:00,167.43,167.43,167.36,167.36,1366.0,142.652,142.652,142.5924,142.5924,1366.0
2018-09-13 13:20:00,167.34,167.4,167.33,167.36,2700.0,142.5754,142.6265,142.5668,142.5924,2700.0
2018-09-13 13:25:00,167.44,167.44,167.28,167.33,1300.0,142.6606,142.6606,142.5242,142.5668,1300.0
2018-09-13 13:30:00,167.33,167.33,167.33,167.33,0.0,142.5668,142.5668,142.5668,142.5668,0.0
2018-09-13 13:35:00,167.26,167.36,167.26,167.36,1556.0,142.5072,142.5924,142.5072,142.5924,1556.0
2018-09-13 13:40:00,167.37,167.55,167.37,167.55,5314.0,142.6009,142.7543,142.6009,142.7543,5314.0
2018-09-13 13:45:00,167.55,167.58,167.5,167.55,5100.0,142.7543,142.7798,142.7117,142.7543,5100.0
2018-09-13 13:50:00,167.57,167.61,167.49,167.57,9900.0,142.7713,142.8054,142.7032,142.7713,9900.0
2018-09-13 13:55:00,167.61,167.65,167.47,167.48,2575.0,142.8054,142.8395,142.6861,142.6946,2575.0
2018-09-13 14:00:00,167.56,167.6,167.53,167.6,3543.0,142.7628,142.7969,142.7372,142.7969,3543.0
2018-09-13 14:05:00,167.57,167.62,167.57,167.62,600.0,142.7713,142.8139,142.7713,142.8139,600.0
2018-09-13 14:10:00,167.62,167.62,167.5,167.6,5615.0,142.8139,142.8139,142.7117,142.7969,5615.0
2018-09-13 14:15:00,167.54,167.66,167.52,167.59,4008.0,142.7458,142.848,142.7287,142.7884,4008.0
2018-09-13 14:20:00,167.62,167.7,167.58,167.7,3700.0,142.8139,142.8821,142.7798,142.8821,3700.0
2018-09-13 14:25:00,167.7,167.82,167.68,167.72,4919.0,142.8821,142.9843,142.865,142.8991,4919.0
2018-09-13 14:30:00,167.78,167.78,167.67,167.75,1050.0,142.9502,142.9502,142.8565,142.9247,1050.0
2018-09-13 14:35:00,167.68,167.76,167.67,167.76,1980.0,142.865,142.9332,142.8565,142.9332,1980.0
2018-09-13 14:40:00,167.67,167.71,167.66,167.71,1300.0,142.8565,142.8906,142.848,142.8906,1300.0
2018-09-13 14:45:00,167.74,167.75,167.67,167.72,904.0,142.9162,142.9247,142.8565,142.8991,904.0
2018-09-13 14:50:00,167.69,167.69,167.67,167.67,971.0,142.8736,142.8736,142.8565,142.8565,971.0
2018-09-13 14:55:00,167.6,167.75,167.6,167.7,3970.0,142.7969,142.9247,142.7969,142.8821,3970.0
2018-09-13 15:00:00,167.79,167.85,167.77,167.85,1900.0,142.9588,143.0099,142.9417,143.0099,1900.0
2018-09-13 15:05:00,167.85,167.85,167.73,167.73,1500.0,143.0099,143.0099,142.9076,142.9076,1500.0
2018-09-13 15:10:00,167.78,167.82,167.74,167.79,1300.0,142.9502,142.9843,142.9162,142.9588,1300.0
2018-09-13 15:15:00,167.76,167.76,167.66,167.73,1350.0,142.9332,142.9332,142.848,142.9076,1350.0
2018-09-13 15:20:00,167.66,167.77,167.64,167.77,1900.0,142.848,142.9417,142.831,142.9417,1900.0
2018-09-13 15:25:00,167.75,167.77,167.71,167.77,5084.0,142.9247,142.9417,142.8906,142.9417,5084.0
2018-09-13 15:30:00,167.74,167.77,167.71,167.76,1971.0,142.9162,142.9417,142.8906,142.9332,1971.0
2018-09-13 15:35:00,167.77,167.77,167.56,167.56,3803.0,142.9417,142.9417,142.7628,142.7628,3803.0
2018-09-13 15:40:00,167.6,167.62,167.56,167.56,2116.0,142.7969,142.8139,142.7628,142.7628,2116.0
2018-09-13 15:45:00,167.58,167.65,167.55,167.59,7282.0,142.7798,142.8395,142.7543,142.7884,7282.0
2018-09-13 15:50:00,167.62,167.67,167.57,167.6,5273.0,142.8139,142.8565,142.7713,142.7969,5273.0
2018-09-13 15:55:00,167.59,167.68,167.58,167.64,24216.0,142.7884,142.865,142.7798,142.831,24216.0
2018-09-14 09:30:00,168.29,168.79,167.93,168.79,9768.0,143.3848,143.8108,143.0781,143.8108,9768.0
2018-09-14 09:35:00,168.55,168.88,168.53,168.54,3820.0,143.6063,143.8875,143.5893,143.5978,3820.0
2018-09-14 09:40:00,168.21,168.97,168.21,168.94,6213.0,143.3166,143.9641,143.3166,143.9386,6213.0
2018-09-14 09:45:00,168.7,168.91,168.66,168.75,1186.0,143.7341,143.913,143.7,143.7767,1186.0
2018-09-14 09:50:00,168.82,169.27,168.82,169.2,14806.0,143.8363,144.2197,143.8363,144.1601,14806.0
2018-09-14 09:55:00,169.17,169.19,168.98,169.16,7259.0,144.1345,144.1516,143.9727,144.126,7259.0
2018-09-14 10:00:00,169.16,169.19,168.99,169.0,10064.0,144.126,144.1516,143.9812,143.9897,10064.0
2018-09-14 10:05:00,169.0,169.0,168.86,168.91,8400.0,143.9897,143.9897,143.8704,143.913,8400.0
2018-09-14 10:10:00,168.91,169.03,168.83,168.92,6110.0,143.913,144.0153,143.8449,143.9215,6110.0
2018-09-14 10:15:00,168.97,169.1,168.97,169.1,1307.0,143.9641,144.0749,143.9641,144.0749,1307.0
2018-09-14 10:20:00,169.1,169.11,169.01,169.11,3650.0,144.0749,144.0834,143.9982,144.0834,3650.0
2018-09-14 10:25:00,169.11,169.28,169.04,169.2,6870.0,144.0834,144.2283,144.0238,144.1601,6870.0
2018-09-14 10:30:00,169.28,169.36,169.04,169.11,6423.0,144.2283,144.2964,144.0238,144.0834,6423.0
2018-09-14 10:35:00,169.13,169.17,169.03,169.03,3950.0,144.1005,144.1345,144.0153,144.0153,3950.0
2018-09-14 10:40:00,169.06,169.32,168.93,169.31,3557.0,144.0408,144.2623,143.9301,144.2538,3557.0
2018-09-14 10:45:00,169.38,169.55,169.27,169.55,11194.0,144.3135,144.4583,144.2197,144.4583,11194.0
2018-09-14 10:50:00,169.55,169.56,169.38,169.45,4842.0,144.4583,144.4668,144.3135,144.3731,4842.0
2018-09-14 10:55:00,169.48,169.95,169.48,169.88,18993.0,144.3987,144.7991,144.3987,144.7395,18993.0
2018-09-14 11:00:00,169.86,170.0,169.49,169.57,7627.0,144.7224,144.8417,144.4072,144.4753,7627.0
2018-09-14 11:05:00,169.49,169.73,169.48,169.55,6867.0,144.4072,144.6117,144.3987,144.4583,6867.0
2018-09-14 11:10:00,169.62,169.62,169.44,169.46,1554.0,144.5179,144.5179,144.3646,144.3816,1554.0
2018-09-14 11:15:00,169.41,169.48,169.34,169.35,5836.0,144.339,144.3987,144.2794,144.2879,5836.0
2018-09-14 11:20:00,169.34,169.42,168.94,169.0,8232.0,144.2794,144.3475,143.9386,143.9897,8232.0
2018-09-14 11:25:00,168.98,169.02,168.72,168.73,8809.0,143.9727,144.0067,143.7511,143.7597,8809.0
2018-09-14 11:30:00,168.76,168.96,168.76,168.96,1887.0,143.7852,143.9556,143.7852,143.9556,1887.0
2018-09-14 11:35:00,168.91,169.02,168.86,169.02,2313.0,143.913,144.0067,143.8704,144.0067,2313.0
2018-09-14 11:40:00,169.02,169.3,169.02,169.3,1552.0,144.0067,144.2453,144.0067,144.2453,1552.0
2018-09-14 11:45:00,169.32,169.42,169.26,169.38,3590.0,144.2623,144.3475,144.2112,144.3135,3590.0
2018-09-14 11:50:00,169.45,169.6,169.34,169.6,1850.0,144.3731,144.5009,144.2794,144.5009,1850.0
2018-09-14 11:55:00,169.62,169.77,169.56,169.57,6464.0,144.5179,144.6457,144.4668,144.4753,6464.0
2018-09-14 12:00:00,169.58,169.58,168.95,168.95,2780.0,144.4839,144.4839,143.9471,143.9471,2780.0
2018-09-14 12:05:00,168.93,168.97,168.76,168.97,3015.0,143.9301,143.9641,143.7852,143.9641,3015.0
2018-09-14 12:10:00,168.98,169.11,168.89,169.11,3310.0,143.9727,144.0834,143.896,144.0834,3310.0
2018-09-14 12:15:00,169.05,169.09,168.9,168.94,4750.0,144.0323,144.0664,143.9045,143.9386,4750.0
2018-09-14 12:20:00,168.97,169.07,168.88,169.0,2664.0,143.9641,144.0493,143.8875,143.9897,2664.0
2018-09-14 12:25:00,169.0,169.16,168.98,169.03,4666.0,143.9897,144.126,143.9727,144.0153,4666.0
2018-09-14 12:30:00,169.03,169.1,168.65,168.65,10715.0,144.0153,144.0749,143.6915,143.6915,10715.0
2018-09-14 12:35:00,168.57,168.68,168.5,168.54,12718.0,143.6233,143.7171,143.5637,143.5978,12718.0
2018-09-14 12:40:00,168.55,168.6,168.49,168.6,3996.0,143.6063,143.6489,143.5552,143.6489,3996.0
2018-09-14 12:45:00,168.56,168.62,168.4,168.47,10668.0,143.6148,143.6659,143.4785,143.5381,10668.0
2018-09-14 12:50:00,168.43,168.49,168.28,168.28,2714.0,143.5041,143.5552,143.3763,143.3763,2714.0
2018-09-14 12:55:00,168.31,168.43,168.3,168.38,2855.0,143.4018,143.5041,143.3933,143.4615,2855.0
2018-09-14 13:00:00,168.3,168.3,168.11,168.11,3790.0,143.3933,143.3933,143.2314,143.2314,3790.0
2018-09-14 13:05:00,168.11,168.11,167.83,167.83,2481.0,143.2314,143.2314,142.9929,142.9929,2481.0
2018-09-14 13:10:00,167.9,167.94,167.86,167.9,700.0,143.0525,143.0866,143.0184,143.0525,700.0
2018-09-14 13:15:00,167.88,168.05,167.86,168.02,6752.0,143.0355,143.1803,143.0184,143.1547,6752.0
2018-09-14 13:20:00,168.03,168.1,167.98,168.08,1848.0,143.1633,143.2229,143.1207,143.2059,1848.0
2018-09-14 13:25:00,168.08,168.13,168.06,168.11,2055.0,143.2059,143.2485,143.1888,143.2314,2055.0
2018-09-14 13:30:00,168.11,168.16,168.08,168.15,8021.0,143.2314,143.274,143.2059,143.2655,8021.0
2018-09-14 13:35:00,168.13,168.21,168.12,168.15,5412.0,143.2485,143.3166,143.2399,143.2655,5412.0
2018-09-14 13:40:00,168.14,168.16,168.12,168.13,924.0,143.257,143.274,143.2399,143.2485,924.0
2018-09-14 13:45:00,168.15,168.18,168.14,168.18,2608.0,143.2655,143.2911,143.257,143.2911,2608.0
2018-09-14 13:50:00,168.19,168.34,168.19,168.22,5979.0,143.2996,143.4274,143.2996,143.3251,5979.0
2018-09-14 13:55:00,168.21,168.27,168.09,168.17,7343.0,143.3166,143.3677,143.2144,143.2825,7343.0
2018-09-14 14:00:00,168.12,168.4,168.12,168.39,4045.0,143.2399,143.4785,143.2399,143.47,4045.0
2018-09-14 14:05:00,168.38,168.65,168.38,168.65,12091.0,143.4615,143.6915,143.4615,143.6915,12091.0
2018-09-14 14:10:00,168.61,168.69,168.53,168.61,9849.0,143.6574,143.7256,143.5893,143.6574,9849.0
2018-09-14 14:15:00,168.6,168.76,168.6,168.75,6496.0,143.6489,143.7852,143.6489,143.7767,6496.0
2018-09-14 14:20:00,168.76,168.89,168.71,168.83,12293.0,143.7852,143.896,143.7426,143.8449,12293.0
2018-09-14 14:25:00,168.82,168.82,168.59,168.66,9909.0,143.8363,143.8363,143.6404,143.7,9909.0
2018-09-14 14:30:00,168.62,168.68,168.56,168.65,6375.0,143.6659,143.7171,143.6148,143.6915,6375.0
2018-09-14 14:35:00,168.59,168.63,168.5,168.56,4562.0,143.6404,143.6745,143.5637,143.6148,4562.0
2018-09-14 14:40:00,168.6,168.61,168.35,168.41,3940.0,143.6489,143.6574,143.4359,143.487,3940.0
2018-09-14 14:45:00,168.41,168.53,168.35,168.53,8295.0,143.487,143.5893,143.4359,143.5893,8295.0
2018-09-14 14:50:00,168.52,168.67,168.52,168.67,4544.0,143.5807,143.7085,143.5807,143.7085,4544.0
2018-09-14 14:55:00,168.69,168.84,168.68,168.79,8176.0,143.7256,143.8534,143.7171,143.8108,8176.0
2018-09-14 15:00:00,168.77,168.85,168.74,168.76,6948.0,143.7937,143.8619,143.7682,143.7852,6948.0
2018-09-14 15:05:00,168.74,168.84,168.7,168.8,6406.0,143.7682,143.8534,143.7341,143.8193,6406.0
2018-09-14 15:10:00,168.8,168.83,168.77,168.78,5400.0,143.8193,143.8449,143.7937,143.8023,5400.0
2018-09-14 15:15:00,168.79,168.87,168.77,168.77,12520.0,143.8108,143.8789,143.7937,143.7937,12520.0
2018-09-14 15:20:00,168.84,168.97,168.8,168.96,7407.0,143.8534,143.9641,143.8193,143.9556,7407.0
2018-09-14 15:25:00,168.97,168.97,168.82,168.86,10410.0,143.9641,143.9641,143.8363,143.8704,10410.0
2018-09-14 15:30:00,168.86,168.91,168.72,168.75,17282.0,143.8704,143.913,143.7511,143.7767,17282.0
2018-09-14 15:35:00,168.75,168.75,168.55,168.6,14250.0,143.7767,143.7767,143.6063,143.6489,14250.0
2018-09-14 15:40:00,168.61,168.62,168.52,168.56,6095.0,143.6574,143.6659,143.5807,143.6148,6095.0
2018-09-14 15:45:00,168.52,168.65,168.49,168.61,18917.0,143.5807,143.6915,143.5552,143.6574,18917.0
2018-09-14 15:50:00,168.62,168.65,168.51,168.57,12085.0,143.6659,143.6915,143.5722,143.6233,12085.0
2018-09-14 15:55:00,168.56,168.68,168.56,168.61,47633.0,143.6148,143.7171,143.6148,143.6574,47633.0
2018-09-17 09:30:00,168.51,168.51,167.01,168.09,7393.0,143.5722,143.5722,142.2942,143.2144,7393.0
2018-09-17 09:35:00,167.78,168.61,167.78,168.42,3595.0,142.9502,143.6574,142.9502,143.4955,3595.0
2018-09-17 09:40:00,168.39,168.54,168.33,168.37,10644.0,143.47,143.5978,143.4189,143.4529,10644.0
2018-09-17 09:45:00,168.4,168.48,168.29,168.29,2250.0,143.4785,143.5467,143.3848,143.3848,2250.0
2018-09-17 09:50:00,168.33,168.37,168.15,168.24,2743.0,143.4189,143.4529,143.2655,143.3422,2743.0
2018-09-17 09:55:00,168.24,168.41,168.19,168.41,5600.0,143.3422,143.487,143.2996,143.487,5600.0
2018-09-17 10:00:00,168.41,168.49,168.28,168.41,2600.0,143.487,143.5552,143.3763,143.487,2600.0
2018-09-17 10:05:00,168.46,168.83,168.46,168.82,3243.0,143.5296,143.8449,143.5296,143.8363,3243.0
2018-09-17 10:10:00,168.87,168.87,168.87,168.87,110.0,143.8789,143.8789,143.8789,143.8789,110.0
2018-09-17 10:15:00,168.89,168.94,168.62,168.71,5844.0,143.896,143.9386,143.6659,143.7426,5844.0
2018-09-17 10:20:00,168.57,168.63,168.42,168.61,2480.0,143.6233,143.6745,143.4955,143.6574,2480.0
2018-09-17 10:25:00,168.74,168.77,168.74,168.76,500.0,143.7682,143.7937,143.7682,143.7852,500.0
2018-09-17 10:30:00,168.64,168.78,168.62,168.62,3800.0,143.683,143.8023,143.6659,143.6659,3800.0
2018-09-17 10:35:00,168.72,168.73,168.58,168.67,4079.0,143.7511,143.7597,143.6319,143.7085,4079.0
2018-09-17 10:40:00,168.74,168.8,168.68,168.76,3017.0,143.7682,143.8193,143.7171,143.7852,3017.0
2018-09-17 10:45:00,168.78,168.81,168.61,168.67,15925.0,143.8023,143.8278,143.6574,143.7085,15925.0
2018-09-17 10:50:00,168.67,168.67,168.48,168.6,7258.0,143.7085,143.7085,143.5467,143.6489,7258.0
2018-09-17 10:55:00,168.55,168.68,168.49,168.67,3100.0,143.6063,143.7171,143.5552,143.7085,3100.0
2018-09-17 11:00:00,168.68,168.73,168.64,168.7,5087.0,143.7171,143.7597,143.683,143.7341,5087.0
2018-09-17 11:05:00,168.65,168.75,168.5,168.5,19711.0,143.6915,143.7767,143.5637,143.5637,19711.0
2018-09-17 11:10:00,168.55,168.75,168.5,168.75,19707.0,143.6063,143.7767,143.5637,143.7767,19707.0
2018-09-17 11:15:00,168.72,169.28,168.72,169.28,5452.0,143.7511,144.2283,143.7511,144.2283,5452.0
2018-09-17 11:20:00,169.18,169.18,169.05,169.06,3570.0,144.1431,144.1431,144.0323,144.0408,3570.0
2018-09-17 11:25:00,169.15,169.26,169.14,169.14,2900.0,144.1175,144.2112,144.109,144.109,2900.0
2018-09-17 11:30:00,169.1,169.35,169.1,169.26,12904.0,144.0749,144.2879,144.0749,144.2112,12904.0
2018-09-17 11:35:00,169.19,169.21,168.95,168.95,19515.0,144.1516,144.1686,143.9471,143.9471,19515.0
2018-09-17 11:40:00,168.8,168.8,168.74,168.74,700.0,143.8193,143.8193,143.7682,143.7682,700.0
2018-09-17 11:45:00,168.78,168.78,168.55,168.66,3644.0,143.8023,143.8023,143.6063,143.7,3644.0
2018-09-17 11:50:00,168.73,168.86,168.69,168.69,3865.0,143.7597,143.8704,143.7256,143.7256,3865.0
2018-09-17 11:55:00,168.79,168.79,168.64,168.64,1200.0,143.8108,143.8108,143.683,143.683,1200.0
2018-09-17 12:00:00,168.58,168.7,168.54,168.7,4013.0,143.6319,143.7341,143.5978,143.7341,4013.0
2018-09-17 12:05:00,168.64,168.71,168.61,168.62,4980.0,143.683,143.7426,143.6574,143.6659,4980.0
2018-09-17 12:10:00,168.62,168.81,168.62,168.8,4718.0,143.6659,143.8278,143.6659,143.8193,4718.0
2018-09-17 12:15:00,168.8,168.83,168.75,168.75,11331.0,143.8193,143.8449,143.7767,143.7767,11331.0
2018-09-17 12:20:00,168.72,168.79,168.59,168.77,2899.0,143.7511,143.8108,143.6404,143.7937,2899.0
2018-09-17 12:25:00,168.79,168.83,168.74,168.76,2000.0,143.8108,143.8449,143.7682,143.7852,2000.0
2018-09-17 12:30:00,168.78,168.82,168.6,168.61,500.0,143.8023,143.8363,143.6489,143.6574,500.0
2018-09-17 12:35:00,168.6,168.67,168.57,168.57,1503.0,143.6489,143.7085,143.6233,143.6233,1503.0
2018-09-17 12:40:00,168.56,168.63,168.54,168.57,3410.0,143.6148,143.6745,143.5978,143.6233,3410.0
2018-09-17 12:45:00,168.59,168.63,168.57,168.59,1308.0,143.6404,143.6745,143.6233,143.6404,1308.0
2018-09-17 12:50:00,168.57,168.62,168.49,168.5,4518.0,143.6233,143.6659,143.5552,143.5637,4518.0
2018-09-17 12:55:00,168.45,168.45,168.34,168.38,2600.0,143.5211,143.5211,143.4274,143.4615,2600.0
2018-09-17 13:00:00,168.43,168.46,168.32,168.41,1200.0,143.5041,143.5296,143.4103,143.487,1200.0
2018-09-17 13:05:00,168.4,168.5,168.4,168.42,1311.0,143.4785,143.5637,143.4785,143.4955,1311.0
2018-09-17 13:10:00,168.38,168.49,168.38,168.45,3629.0,143.4615,143.5552,143.4615,143.5211,3629.0
2018-09-17 13:15:00,168.43,168.5,168.38,168.38,1300.0,143.5041,143.5637,143.4615,143.4615,1300.0
2018-09-17 13:20:00,168.43,168.53,168.38,168.53,1700.0,143.5041,143.5893,143.4615,143.5893,1700.0
2018-09-17 13:25:00,168.52,168.52,168.46,168.47,877.0,143.5807,143.5807,143.5296,143.5381,877.0
2018-09-17 13:30:00,168.48,168.57,168.38,168.57,3620.0,143.5467,143.6233,143.4615,143.6233,3620.0
2018-09-17 13:35:00,168.53,168.53,168.4,168.41,900.0,143.5893,143.5893,143.4785,143.487,900.0
2018-09-17 13:40:00,168.41,168.53,168.41,168.49,3193.0,143.487,143.5893,143.487,143.5552,3193.0
2018-09-17 13:45:00,168.49,168.57,168.49,168.52,2124.0,143.5552,143.6233,143.5552,143.5807,2124.0
2018-09-17 13:50:00,168.54,168.65,168.54,168.64,4242.0,143.5978,143.6915,143.5978,143.683,4242.0
2018-09-17 13:55:00,168.66,168.66,168.45,168.6,1801.0,143.7,143.7,143.5211,143.6489,1801.0
2018-09-17 14:00:00,168.54,168.78,168.54,168.65,7534.0,143.5978,143.8023,143.5978,143.6915,7534.0
2018-09-17 14:05:00,168.54,168.72,168.54,168.68,4073.0,143.5978,143.7511,143.5978,143.7171,4073.0
2018-09-17 14:10:00,168.65,168.81,168.63,168.81,4811.0,143.6915,143.8278,143.6745,143.8278,4811.0
2018-09-17 14:15:00,168.8,168.88,168.77,168.77,3102.0,143.8193,143.8875,143.7937,143.7937,3102.0
2018-09-17 14:20:00,168.75,168.78,168.73,168.77,2569.0,143.7767,143.8023,143.7597,143.7937,2569.0
2018-09-17 14:25:00,168.78,168.97,168.76,168.94,3696.0,143.8023,143.9641,143.7852,143.9386,3696.0
2018-09-17 14:30:00,168.91,168.91,168.88,168.9,1753.0,143.913,143.913,143.8875,143.9045,1753.0
2018-09-17 14:35:00,168.93,168.93,168.71,168.71,5011.0,143.9301,143.9301,143.7426,143.7426,5011.0
2018-09-17 14:40:00,168.71,168.85,168.66,168.85,13984.0,143.7426,143.8619,143.7,143.8619,13984.0
2018-09-17 14:45:00,168.8,168.87,168.75,168.8,2554.0,143.8193,143.8789,143.7767,143.8193,2554.0
2018-09-17 14:50:00,168.79,168.79,168.71,168.71,900.0,143.8108,143.8108,143.7426,143.7426,900.0
2018-09-17 14:55:00,168.71,168.79,168.6,168.7,6382.0,143.7426,143.8108,143.6489,143.7341,6382.0
2018-09-17 15:00:00,168.71,168.75,168.63,168.73,2462.0,143.7426,143.7767,143.6745,143.7597,2462.0
2018-09-17 15:05:00,168.66,168.75,168.66,168.73,53944.0,143.7,143.7767,143.7,143.7597,53944.0
2018-09-17 15:10:00,168.72,168.73,168.66,168.68,2843.0,143.7511,143.7597,143.7,143.7171,2843.0
2018-09-17 15:15:00,168.66,168.71,168.59,168.59,6573.0,143.7,143.7426,143.6404,143.6404,6573.0
2018-09-17 15:20:00,168.59,168.59,168.5,168.51,2729.0,143.6404,143.6404,143.5637,143.5722,2729.0
2018-09-17 15:25:00,168.48,168.51,168.35,168.48,3712.0,143.5467,143.5722,143.4359,143.5467,3712.0
2018-09-17 15:30:00,168.43,168.58,168.37,168.53,6166.0,143.5041,143.6319,143.4529,143.5893,6166.0
2018-09-17 15:35:00,168.52,168.61,168.43,168.45,4734.0,143.5807,143.6574,143.5041,143.5211,4734.0
2018-09-17 15:40:00,168.43,168.62,168.42,168.62,8995.0,143.5041,143.6659,143.4955,143.6659,8995.0
2018-09-17 15:45:00,168.62,168.79,168.62,168.67,11847.0,143.6659,143.8108,143.6659,143.7085,11847.0
2018-09-17 15:50:00,168.63,168.67,168.58,168.61,13327.0,143.6745,143.7085,143.6319,143.6574,13327.0
2018-09-17 15:55:00,168.62,168.8,168.6,168.74,38158.0,143.6659,143.8193,143.6489,143.7682,38158.0
2018-09-18 09:30:00,169.01,169.72,169.01,169.72,10161.0,143.9982,144.6031,143.9982,144.6031,10161.0
2018-09-18 09:35:00,169.05,169.25,168.95,169.2,2200.0,144.0323,144.2027,143.9471,144.1601,2200.0
2018-09-18 09:40:00,169.16,169.26,168.99,169.19,16879.0,144.126,144.2112,143.9812,144.1516,16879.0
2018-09-18 09:45:00,169.08,169.1,168.75,168.77,4190.0,144.0579,144.0749,143.7767,143.7937,4190.0
2018-09-18 09:50:00,168.76,168.76,168.25,168.35,2830.0,143.7852,143.7852,143.3507,143.4359,2830.0
2018-09-18 09:55:00,168.37,169.15,168.37,168.9,5140.0,143.4529,144.1175,143.4529,143.9045,5140.0
2018-09-18 10:00:00,168.83,168.85,168.42,168.61,1813.0,143.8449,143.8619,143.4955,143.6574,1813.0
2018-09-18 10:05:00,168.44,168.96,168.44,168.81,7949.0,143.5126,143.9556,143.5126,143.8278,7949.0
2018-09-18 10:10:00,168.75,168.94,168.65,168.77,5150.0,143.7767,143.9386,143.6915,143.7937,5150.0
2018-09-18 10:15:00,168.98,169.16,168.98,169.07,8555.0,143.9727,144.126,143.9727,144.0493,8555.0
2018-09-18 10:20:00,169.02,169.08,168.92,168.99,5576.0,144.0067,144.0579,143.9215,143.9812,5576.0
2018-09-18 10:25:00,169.05,169.24,168.99,169.03,6266.0,144.0323,144.1942,143.9812,144.0153,6266.0
2018-09-18 10:30:00,169.06,169.07,168.68,168.69,3032.0,144.0408,144.0493,143.7171,143.7256,3032.0
2018-09-18 10:35:00,168.73,168.84,168.7,168.84,1200.0,143.7597,143.8534,143.7341,143.8534,1200.0
2018-09-18 10:40:00,168.84,168.9,168.54,168.89,6260.0,143.8534,143.9045,143.5978,143.896,6260.0
2018-09-18 10:45:00,168.89,169.04,168.82,168.95,3418.0,143.896,144.0238,143.8363,143.9471,3418.0
2018-09-18 10:50:00,168.92,169.08,168.88,168.88,53520.0,143.9215,144.0579,143.8875,143.8875,53520.0
2018-09-18 10:55:00,168.91,168.97,168.62,168.85,5436.0,143.913,143.9641,143.6659,143.8619,5436.0
2018-09-18 11:00:00,168.79,168.84,168.61,168.68,4200.0,143.8108,143.8534,143.6574,143.7171,4200.0
2018-09-18 11:05:00,168.57,168.82,168.5,168.82,4873.0,143.6233,143.8363,143.5637,143.8363,4873.0
2018-09-18 11:10:00,168.86,169.02,168.82,169.02,6940.0,143.8704,144.0067,143.8363,144.0067,6940.0
2018-09-18 11:15:00,169.03,169.13,168.89,169.13,8935.0,144.0153,144.1005,143.896,144.1005,8935.0
2018-09-18 11:20:00,169.08,169.2,169.05,169.06,3600.0,144.0579,144.1601,144.0323,144.0408,3600.0
2018-09-18 11:25:00,169.09,169.13,168.75,169.08,2656.0,144.0664,144.1005,143.7767,144.0579,2656.0
2018-09-18 11:30:00,169.11,169.12,168.92,169.03,1350.0,144.0834,144.0919,143.9215,144.0153,1350.0
2018-09-18 11:35:00,169.03,169.23,169.03,169.21,2669.0,144.0153,144.1857,144.0153,144.1686,2669.0
2018-09-18 11:40:00,169.21,169.32,169.14,169.14,1400.0,144.1686,144.2623,144.109,144.109,1400.0
2018-09-18 11:45:00,169.16,169.34,169.16,169.33,1500.0,144.126,144.2794,144.126,144.2709,1500.0
2018-09-18 11:50:00,169.44,169.44,169.21,169.21,1400.0,144.3646,144.3646,144.1686,144.1686,1400.0
2018-09-18 11:55:00,169.15,169.4,169.15,169.38,2400.0,144.1175,144.3305,144.1175,144.3135,2400.0
2018-09-18 12:00:00,169.35,169.62,169.35,169.62,4780.0,144.2879,144.5179,144.2879,144.5179,4780.0
2018-09-18 12:05:00,169.6,169.66,169.39,169.39,4063.0,144.5009,144.552,144.322,144.322,4063.0
2018-09-18 12:10:00,169.38,169.56,169.38,169.55,2000.0,144.3135,144.4668,144.3135,144.4583,2000.0
2018-09-18 12:15:00,169.6,169.6,169.31,169.31,2208.0,144.5009,144.5009,144.2538,144.2538,2208.0
2018-09-18 12:20:00,169.29,169.38,169.07,169.07,1759.0,144.2368,144.3135,144.0493,144.0493,1759.0
2018-09-18 12:25:00,169.09,169.27,169.07,169.27,7661.0,144.0664,144.2197,144.0493,144.2197,7661.0
2018-09-18 12:30:00,169.2,169.33,169.19,169.33,974.0,144.1601,144.2709,144.1516,144.2709,974.0
2018-09-18 12:35:00,169.38,169.45,169.38,169.39,1815.0,144.3135,144.3731,144.3135,144.322,1815.0
2018-09-18 12:40:00,169.36,169.42,169.34,169.34,2200.0,144.2964,144.3475,144.2794,144.2794,2200.0
2018-09-18 12:45:00,169.28,169.28,169.18,169.21,2500.0,144.2283,144.2283,144.1431,144.1686,2500.0
2018-09-18 12:50:00,169.19,169.19,169.12,169.12,1800.0,144.1516,144.1516,144.0919,144.0919,1800.0
2018-09-18 12:55:00,169.16,169.36,169.11,169.36,5483.0,144.126,144.2964,144.0834,144.2964,5483.0
2018-09-18 13:00:00,169.38,169.39,169.34,169.38,2386.0,144.3135,144.322,144.2794,144.3135,2386.0
2018-09-18 13:05:00,169.36,169.37,169.25,169.34,3221.0,144.2964,144.3049,144.2027,144.2794,3221.0
2018-09-18 13:10:00,169.33,169.33,169.25,169.28,1791.0,144.2709,144.2709,144.2027,144.2283,1791.0
2018-09-18 13:15:00,169.27,169.35,169.23,169.27,7259.0,144.2197,144.2879,144.1857,144.2197,7259.0
2018-09-18 13:20:00,169.24,169.29,169.19,169.27,2915.0,144.1942,144.2368,144.1516,144.2197,2915.0
2018-09-18 13:25:00,169.26,169.26,169.18,169.19,4602.0,144.2112,144.2112,144.1431,144.1516,4602.0
2018-09-18 13:30:00,169.17,169.21,169.06,169.12,3500.0,144.1345,144.1686,144.0408,144.0919,3500.0
2018-09-18 13:35:00,169.18,169.2,169.15,169.2,1242.0,144.1431,144.1601,144.1175,144.1601,1242.0
2018-09-18 13:40:00,169.14,169.14,169.1,169.13,900.0,144.109,144.109,144.0749,144.1005,900.0
2018-09-18 13:45:00,169.1,169.18,169.06,169.16,3005.0,144.0749,144.1431,144.0408,144.126,3005.0
2018-09-18 13:50:00,169.19,169.19,169.09,169.13,1567.0,144.1516,144.1516,144.0664,144.1005,1567.0
2018-09-18 13:55:00,169.16,169.16,169.0,169.01,1870.0,144.126,144.126,143.9897,143.9982,1870.0
2018-09-18 14:00:00,169.03,169.24,169.03,169.24,3315.0,144.0153,144.1942,144.0153,144.1942,3315.0
2018-09-18 14:05:00,169.22,169.22,169.13,169.15,1998.0,144.1771,144.1771,144.1005,144.1175,1998.0
2018-09-18 14:10:00,169.18,169.21,169.09,169.1,2360.0,144.1431,144.1686,144.0664,144.0749,2360.0
2018-09-18 14:15:00,169.13,169.19,169.05,169.1,7087.0,144.1005,144.1516,144.0323,144.0749,7087.0
2018-09-18 14:20:00,169.08,169.15,169.04,169.12,5173.0,144.0579,144.1175,144.0238,144.0919,5173.0
2018-09-18 14:25:00,169.1,169.2,169.1,169.17,4460.0,144.0749,144.1601,144.0749,144.1345,4460.0
2018-09-18 14:30:00,169.12,169.13,169.01,169.02,1831.0,144.0919,144.1005,143.9982,144.0067,1831.0
2018-09-18 14:35:00,169.04,169.14,169.0,169.05,3543.0,144.0238,144.109,143.9897,144.0323,3543.0
2018-09-18 14:40:00,169.11,169.13,169.08,169.13,2307.0,144.0834,144.1005,144.0579,144.1005,2307.0
2018-09-18 14:45:00,169.11,169.14,169.02,169.09,3657.0,144.0834,144.109,144.0067,144.0664,3657.0
2018-09-18 14:50:00,169.08,169.08,168.93,168.93,800.0,144.0579,144.0579,143.9301,143.9301,800.0
2018-09-18 14:55:00,168.96,169.03,168.92,169.02,3400.0,143.9556,144.0153,143.9215,144.0067,3400.0
2018-09-18 15:00:00,169.04,169.08,169.03,169.08,1100.0,144.0238,144.0579,144.0153,144.0579,1100.0
2018-09-18 15:05:00,169.06,169.06,169.03,169.05,2093.0,144.0408,144.0408,144.0153,144.0323,2093.0
2018-09-18 15:10:00,169.04,169.19,169.04,169.19,3679.0,144.0238,144.1516,144.0238,144.1516,3679.0
2018-09-18 15:15:00,169.2,169.2,169.03,169.05,971.0,144.1601,144.1601,144.0153,144.0323,971.0
2018-09-18 15:20:00,169.09,169.13,169.05,169.08,4403.0,144.0664,144.1005,144.0323,144.0579,4403.0
2018-09-18 15:25:00,169.07,169.08,168.93,168.96,5348.0,144.0493,144.0579,143.9301,143.9556,5348.0
2018-09-18 15:30:00,169.03,169.07,169.01,169.01,3650.0,144.0153,144.0493,143.9982,143.9982,3650.0
2018-09-18 15:35:00,169.02,169.07,169.01,169.04,9256.0,144.0067,144.0493,143.9982,144.0238,9256.0
2018-09-18 15:40:00,169.03,169.05,168.9,168.92,5702.0,144.0153,144.0323,143.9045,143.9215,5702.0
2018-09-18 15:45:00,168.91,168.91,168.65,168.73,8079.0,143.913,143.913,143.6915,143.7597,8079.0
2018-09-18 15:50:00,168.71,168.76,168.67,168.67,9375.0,143.7426,143.7852,143.7085,143.7085,9375.0
2018-09-18 15:55:00,168.68,168.81,168.67,168.71,27551.0,143.7171,143.8278,143.7085,143.7426,27551.0
2018-09-19 09:30:00,169.45,169.83,168.96,169.59,22130.0,144.3731,144.6969,143.9556,144.4924,22130.0
2018-09-19 09:35:00,169.73,169.87,169.45,169.76,7041.0,144.6117,144.731,144.3731,144.6372,7041.0
2018-09-19 09:40:00,169.76,169.93,169.7,169.85,49785.0,144.6372,144.7821,144.5861,144.7139,49785.0
2018-09-19 09:45:00,169.82,169.88,169.69,169.69,5792.0,144.6884,144.7395,144.5776,144.5776,5792.0
2018-09-19 09:50:00,169.73,170.68,169.73,170.68,52883.0,144.6117,145.4211,144.6117,145.4211,52883.0
2018-09-19 09:55:00,170.75,170.77,170.31,170.57,15458.0,145.4807,145.4978,145.1058,145.3274,15458.0
2018-09-19 10:00:00,170.68,170.74,170.19,170.31,19789.0,145.4211,145.4722,145.0036,145.1058,19789.0
2018-09-19 10:05:00,170.28,170.29,169.88,170.11,12348.0,145.0803,145.0888,144.7395,144.9354,12348.0
2018-09-19 10:10:00,170.14,170.22,170.06,170.15,8103.0,144.961,145.0292,144.8928,144.9695,8103.0
2018-09-19 10:15:00,170.14,170.49,170.12,170.34,25000.0,144.961,145.2592,144.944,145.1314,25000.0
2018-09-19 10:20:00,170.36,170.42,170.1,170.22,14106.0,145.1484,145.1996,144.9269,145.0292,14106.0
2018-09-19 10:25:00,170.22,170.45,170.18,170.24,14534.0,145.0292,145.2251,144.9951,145.0462,14534.0
2018-09-19 10:30:00,170.27,170.29,169.96,169.96,11516.0,145.0718,145.0888,144.8076,144.8076,11516.0
2018-09-19 10:35:00,169.9,170.24,169.9,170.01,21619.0,144.7565,145.0462,144.7565,144.8502,21619.0
2018-09-19 10:40:00,170.02,170.23,169.92,170.02,27933.0,144.8588,145.0377,144.7736,144.8588,27933.0
2018-09-19 10:45:00,170.06,170.5,170.02,170.12,59043.0,144.8928,145.2677,144.8588,144.944,59043.0
2018-09-19 10:50:00,170.12,170.32,170.07,170.17,63979.0,144.944,145.1144,144.9014,144.9866,63979.0
2018-09-19 10:55:00,170.17,170.26,170.06,170.1,40868.0,144.9866,145.0632,144.8928,144.9269,40868.0
2018-09-19 11:00:00,170.1,170.49,169.97,170.38,31804.0,144.9269,145.2592,144.8162,145.1655,31804.0
2018-09-19 11:05:00,170.41,170.66,170.22,170.4,15750.0,145.191,145.404,145.0292,145.1825,15750.0
2018-09-19 11:10:00,170.41,170.57,170.29,170.3,10474.0,145.191,145.3274,145.0888,145.0973,10474.0
2018-09-19 11:15:00,170.38,170.43,169.96,170.08,9134.0,145.1655,145.2081,144.8076,144.9099,9134.0
2018-09-19 11:20:00,170.09,170.32,170.09,170.2,46033.0,144.9184,145.1144,144.9184,145.0121,46033.0
2018-09-19 11:25:00,170.2,170.2,170.08,170.08,4100.0,145.0121,145.0121,144.9099,144.9099,4100.0
2018-09-19 11:30:00,170.08,170.08,169.53,169.58,7244.0,144.9099,144.9099,144.4413,144.4839,7244.0
2018-09-19 11:35:00,169.53,169.61,169.47,169.47,6161.0,144.4413,144.5094,144.3901,144.3901,6161.0
2018-09-19 11:40:00,169.43,169.52,169.31,169.33,11869.0,144.3561,144.4327,144.2538,144.2709,11869.0
2018-09-19 11:45:00,169.24,169.37,169.24,169.32,4400.0,144.1942,144.3049,144.1942,144.2623,4400.0
2018-09-19 11:50:00,169.28,169.31,169.0,169.14,8330.0,144.2283,144.2538,143.9897,144.109,8330.0
2018-09-19 11:55:00,169.19,169.43,169.19,169.42,1627.0,144.1516,144.3561,144.1516,144.3475,1627.0
2018-09-19 12:00:00,169.35,169.45,169.33,169.45,3087.0,144.2879,144.3731,144.2709,144.3731,3087.0
2018-09-19 12:05:00,169.43,169.6,169.42,169.6,2600.0,144.3561,144.5009,144.3475,144.5009,2600.0
2018-09-19 12:10:00,169.62,169.66,169.59,169.64,3012.0,144.5179,144.552,144.4924,144.535,3012.0
2018-09-19 12:15:00,169.64,169.73,169.62,169.71,2558.0,144.535,144.6117,144.5179,144.5946,2558.0
2018-09-19 12:20:00,169.71,169.72,169.57,169.63,2303.0,144.5946,144.6031,144.4753,144.5265,2303.0
2018-09-19 12:25:00,169.69,169.69,169.57,169.57,1000.0,144.5776,144.5776,144.4753,144.4753,1000.0
2018-09-19 12:30:00,169.55,169.62,169.5,169.58,4277.0,144.4583,144.5179,144.4157,144.4839,4277.0
2018-09-19 12:35:00,169.63,169.63,169.49,169.49,1950.0,144.5265,144.5265,144.4072,144.4072,1950.0
2018-09-19 12:40:00,169.51,169.55,169.46,169.52,1800.0,144.4242,144.4583,144.3816,144.4327,1800.0
2018-09-19 12:45:00,169.54,169.59,169.51,169.59,1300.0,144.4498,144.4924,144.4242,144.4924,1300.0
2018-09-19 12:50:00,169.55,169.63,169.52,169.63,2724.0,144.4583,144.5265,144.4327,144.5265,2724.0
2018-09-19 12:55:00,169.66,169.7,169.6,169.63,6354.0,144.552,144.5861,144.5009,144.5265,6354.0
2018-09-19 13:00:00,169.71,169.71,169.62,169.64,2447.0,144.5946,144.5946,144.5179,144.535,2447.0
2018-09-19 13:05:00,169.65,169.68,169.6,169.68,800.0,144.5435,144.5691,144.5009,144.5691,800.0
2018-09-19 13:10:00,169.68,169.68,169.48,169.48,1600.0,144.5691,144.5691,144.3987,144.3987,1600.0
2018-09-19 13:15:00,169.52,169.62,169.52,169.6,1946.0,144.4327,144.5179,144.4327,144.5009,1946.0
2018-09-19 13:20:00,169.6,169.66,169.55,169.59,2970.0,144.5009,144.552,144.4583,144.4924,2970.0
2018-09-19 13:25:00,169.58,169.58,169.5,169.51,2400.0,144.4839,144.4839,144.4157,144.4242,2400.0
2018-09-19 13:30:00,169.53,169.59,169.49,169.49,2602.0,144.4413,144.4924,144.4072,144.4072,2602.0
2018-09-19 13:35:00,169.49,169.5,169.29,169.35,5092.0,144.4072,144.4157,144.2368,144.2879,5092.0
2018-09-19 13:40:00,169.4,169.41,169.33,169.36,930.0,144.3305,144.339,144.2709,144.2964,930.0
2018-09-19 13:45:00,169.37,169.38,169.22,169.29,4316.0,144.3049,144.3135,144.1771,144.2368,4316.0
2018-09-19 13:50:00,169.29,169.33,169.24,169.27,1169.0,144.2368,144.2709,144.1942,144.2197,1169.0
2018-09-19 13:55:00,169.24,169.24,169.11,169.11,1300.0,144.1942,144.1942,144.0834,144.0834,1300.0
2018-09-19 14:00:00,169.08,169.09,169.01,169.06,2601.0,144.0579,144.0664,143.9982,144.0408,2601.0
2018-09-19 14:05:00,169.08,169.14,169.02,169.14,1900.0,144.0579,144.109,144.0067,144.109,1900.0
2018-09-19 14:10:00,169.16,169.16,168.91,168.91,2923.0,144.126,144.126,143.913,143.913,2923.0
2018-09-19 14:15:00,168.92,168.97,168.91,168.96,1250.0,143.9215,143.9641,143.913,143.9556,1250.0
2018-09-19 14:20:00,168.89,169.05,168.89,169.05,1900.0,143.896,144.0323,143.896,144.0323,1900.0
2018-09-19 14:25:00,169.03,169.03,168.88,168.9,5829.0,144.0153,144.0153,143.8875,143.9045,5829.0
2018-09-19 14:30:00,168.9,168.93,168.83,168.91,2785.0,143.9045,143.9301,143.8449,143.913,2785.0
2018-09-19 14:35:00,168.91,168.98,168.89,168.98,2404.0,143.913,143.9727,143.896,143.9727,2404.0
2018-09-19 14:40:00,169.0,169.0,168.91,168.96,4071.0,143.9897,143.9897,143.913,143.9556,4071.0
2018-09-19 14:45:00,168.97,169.07,168.96,169.06,3430.0,143.9641,144.0493,143.9556,144.0408,3430.0
2018-09-19 14:50:00,169.06,169.1,169.01,169.05,2524.0,144.0408,144.0749,143.9982,144.0323,2524.0
2018-09-19 14:55:00,169.06,169.09,168.99,168.99,1892.0,144.0408,144.0664,143.9812,143.9812,1892.0
2018-09-19 15:00:00,169.01,169.12,169.01,169.05,6470.0,143.9982,144.0919,143.9982,144.0323,6470.0
2018-09-19 15:05:00,169.06,169.08,168.99,169.03,6238.0,144.0408,144.0579,143.9812,144.0153,6238.0
2018-09-19 15:10:00,169.07,169.07,169.0,169.02,3100.0,144.0493,144.0493,143.9897,144.0067,3100.0
2018-09-19 15:15:00,169.03,169.09,169.02,169.06,4110.0,144.0153,144.0664,144.0067,144.0408,4110.0
2018-09-19 15:20:00,169.09,169.2,169.09,169.15,3805.0,144.0664,144.1601,144.0664,144.1175,3805.0
2018-09-19 15:25:00,169.17,169.26,169.03,169.03,8119.0,144.1345,144.2112,144.0153,144.0153,8119.0
2018-09-19 15:30:00,169.0,169.25,169.0,169.23,5226.0,143.9897,144.2027,143.9897,144.1857,5226.0
2018-09-19 15:35:00,169.24,169.33,169.15,169.2,8672.0,144.1942,144.2709,144.1175,144.1601,8672.0
2018-09-19 15:40:00,169.2,169.27,169.09,169.27,8677.0,144.1601,144.2197,144.0664,144.2197,8677.0
2018-09-19 15:45:00,169.25,169.4,169.22,169.4,7811.0,144.2027,144.3305,144.1771,144.3305,7811.0
2018-09-19 15:50:00,169.41,169.43,169.24,169.24,10327.0,144.339,144.3561,144.1942,144.1942,10327.0
2018-09-19 15:55:00,169.23,169.32,169.14,169.16,26813.0,144.1857,144.2623,144.109,144.126,26813.0
2018-09-20 09:30:00,169.6,171.2,169.6,171.2,59596.0,144.5009,145.8641,144.5009,145.8641,59596.0
2018-09-20 09:35:00,171.33,171.33,170.56,170.57,1745.0,145.9749,145.9749,145.3188,145.3274,1745.0
2018-09-20 09:40:00,170.66,170.75,170.43,170.6,8067.0,145.404,145.4807,145.2081,145.3529,8067.0
2018-09-20 09:45:00,170.71,170.91,170.68,170.69,5170.0,145.4466,145.617,145.4211,145.4296,5170.0
2018-09-20 09:50:00,170.71,170.78,170.18,170.19,1518.0,145.4466,145.5063,144.9951,145.0036,1518.0
2018-09-20 09:55:00,170.32,170.54,170.23,170.53,8618.0,145.1144,145.3018,145.0377,145.2933,8618.0
2018-09-20 10:00:00,170.7,170.7,170.01,170.4,26139.0,145.4381,145.4381,144.8502,145.1825,26139.0
2018-09-20 10:05:00,170.47,170.56,170.05,170.05,4850.0,145.2422,145.3188,144.8843,144.8843,4850.0
2018-09-20 10:10:00,170.19,170.2,170.08,170.08,600.0,145.0036,145.0121,144.9099,144.9099,600.0
2018-09-20 10:15:00,170.13,170.18,169.99,170.12,1600.0,144.9525,144.9951,144.8332,144.944,1600.0
2018-09-20 10:20:00,170.12,170.13,170.03,170.03,1447.0,144.944,144.9525,144.8673,144.8673,1447.0
2018-09-20 10:25:00,169.94,169.98,169.74,169.75,3225.0,144.7906,144.8247,144.6202,144.6287,3225.0
2018-09-20 10:30:00,169.72,170.03,169.59,170.03,3158.0,144.6031,144.8673,144.4924,144.8673,3158.0
2018-09-20 10:35:00,170.14,170.34,170.12,170.34,2880.0,144.961,145.1314,144.944,145.1314,2880.0
2018-09-20 10:40:00,170.2,170.33,170.2,170.27,700.0,145.0121,145.1229,145.0121,145.0718,700.0
2018-09-20 10:45:00,170.22,170.42,170.2,170.42,4012.0,145.0292,145.1996,145.0121,145.1996,4012.0
2018-09-20 10:50:00,170.4,170.55,170.34,170.35,13400.0,145.1825,145.3103,145.1314,145.1399,13400.0
2018-09-20 10:55:00,170.49,170.56,170.37,170.38,1408.0,145.2592,145.3188,145.157,145.1655,1408.0
2018-09-20 11:00:00,170.46,170.55,170.3,170.3,1700.0,145.2336,145.3103,145.0973,145.0973,1700.0
2018-09-20 11:05:00,170.32,170.53,170.32,170.53,500.0,145.1144,145.2933,145.1144,145.2933,500.0
2018-09-20 11:10:00,170.39,170.52,170.39,170.52,1548.0,145.174,145.2848,145.174,145.2848,1548.0
2018-09-20 11:15:00,170.54,170.58,170.33,170.34,1374.0,145.3018,145.3359,145.1229,145.1314,1374.0
2018-09-20 11:20:00,170.26,170.51,170.23,170.51,5733.0,145.0632,145.2762,145.0377,145.2762,5733.0
2018-09-20 11:25:00,170.5,170.54,170.36,170.54,1270.0,145.2677,145.3018,145.1484,145.3018,1270.0
2018-09-20 11:30:00,170.59,170.7,170.56,170.59,6825.0,145.3444,145.4381,145.3188,145.3444,6825.0
2018-09-20 11:35:00,170.61,170.81,170.61,170.69,8197.0,145.3614,145.5318,145.3614,145.4296,8197.0
2018-09-20 11:40:00,170.73,170.87,170.73,170.87,1400.0,145.4637,145.583,145.4637,145.583,1400.0
2018-09-20 11:45:00,170.87,170.97,170.73,170.74,1362.0,145.583,145.6682,145.4637,145.4722,1362.0
2018-09-20 11:50:00,170.7,170.82,170.66,170.75,5825.0,145.4381,145.5404,145.404,145.4807,5825.0
2018-09-20 11:55:00,170.82,170.92,170.69,170.9,7710.0,145.5404,145.6256,145.4296,145.6085,7710.0
2018-09-20 12:00:00,170.88,170.88,170.68,170.82,4617.0,145.5915,145.5915,145.4211,145.5404,4617.0
2018-09-20 12:05:00,170.83,170.84,170.61,170.61,1600.0,145.5489,145.5574,145.3614,145.3614,1600.0
2018-09-20 12:10:00,170.67,170.84,170.67,170.8,1160.0,145.4126,145.5574,145.4126,145.5233,1160.0
2018-09-20 12:15:00,170.85,170.85,170.7,170.76,800.0,145.5659,145.5659,145.4381,145.4892,800.0
2018-09-20 12:20:00,170.77,170.86,170.76,170.86,1200.0,145.4978,145.5744,145.4892,145.5744,1200.0
2018-09-20 12:25:00,170.84,170.94,170.78,170.94,2080.0,145.5574,145.6426,145.5063,145.6426,2080.0
2018-09-20 12:30:00,170.91,170.91,170.82,170.82,400.0,145.617,145.617,145.5404,145.5404,400.0
2018-09-20 12:35:00,170.88,170.96,170.66,170.66,5751.0,145.5915,145.6596,145.404,145.404,5751.0
2018-09-20 12:40:00,170.66,170.66,170.37,170.6,4311.0,145.404,145.404,145.157,145.3529,4311.0
2018-09-20 12:45:00,170.67,170.78,170.67,170.75,800.0,145.4126,145.5063,145.4126,145.4807,800.0
2018-09-20 12:50:00,170.66,170.71,170.63,170.64,3144.0,145.404,145.4466,145.3785,145.387,3144.0
2018-09-20 12:55:00,170.66,170.76,170.63,170.73,1600.0,145.404,145.4892,145.3785,145.4637,1600.0
2018-09-20 13:00:00,170.76,170.96,170.73,170.9,2806.0,145.4892,145.6596,145.4637,145.6085,2806.0
2018-09-20 13:05:00,170.94,170.98,170.91,170.95,812.0,145.6426,145.6767,145.617,145.6511,812.0
2018-09-20 13:10:00,170.91,171.03,170.91,170.99,1604.0,145.617,145.7193,145.617,145.6852,1604.0
2018-09-20 13:15:00,171.05,171.06,170.96,170.98,3032.0,145.7363,145.7448,145.6596,145.6767,3032.0
2018-09-20 13:20:00,171.03,171.04,170.78,170.83,3668.0,145.7193,145.7278,145.5063,145.5489,3668.0
2018-09-20 13:25:00,170.83,170.87,170.46,170.53,15909.0,145.5489,145.583,145.2336,145.2933,15909.0
2018-09-20 13:30:00,170.52,170.56,170.38,170.38,1702.0,145.2848,145.3188,145.1655,145.1655,1702.0
2018-09-20 13:35:00,170.46,170.63,170.41,170.63,2185.0,145.2336,145.3785,145.191,145.3785,2185.0
2018-09-20 13:40:00,170.63,170.76,170.63,170.76,1623.0,145.3785,145.4892,145.3785,145.4892,1623.0
2018-09-20 13:45:00,170.71,170.79,170.67,170.79,1223.0,145.4466,145.5148,145.4126,145.5148,1223.0
2018-09-20 13:50:00,170.81,170.82,170.6,170.61,700.0,145.5318,145.5404,145.3529,145.3614,700.0
2018-09-20 13:55:00,170.62,170.72,170.62,170.68,600.0,145.37,145.4552,145.37,145.4211,600.0
2018-09-20 14:00:00,170.67,170.69,170.48,170.48,2446.0,145.4126,145.4296,145.2507,145.2507,2446.0
2018-09-20 14:05:00,170.55,170.63,170.5,170.55,4409.0,145.3103,145.3785,145.2677,145.3103,4409.0
2018-09-20 14:10:00,170.56,170.6,170.5,170.6,1600.0,145.3188,145.3529,145.2677,145.3529,1600.0
2018-09-20 14:15:00,170.61,170.66,170.58,170.59,1880.0,145.3614,145.404,145.3359,145.3444,1880.0
2018-09-20 14:20:00,170.56,170.63,170.56,170.63,1700.0,145.3188,145.3785,145.3188,145.3785,1700.0
2018-09-20 14:25:00,170.63,170.78,170.63,170.76,3958.0,145.3785,145.5063,145.3785,145.4892,3958.0
2018-09-20 14:30:00,170.71,170.71,170.59,170.59,500.0,145.4466,145.4466,145.3444,145.3444,500.0
2018-09-20 14:35:00,170.71,170.78,170.67,170.67,2107.0,145.4466,145.5063,145.4126,145.4126,2107.0
2018-09-20 14:40:00,170.62,170.64,170.52,170.59,2073.0,145.37,145.387,145.2848,145.3444,2073.0
2018-09-20 14:45:00,170.59,170.61,170.57,170.6,2424.0,145.3444,145.3614,145.3274,145.3529,2424.0
2018-09-20 14:50:00,170.64,170.69,170.64,170.65,2055.0,145.387,145.4296,145.387,145.3955,2055.0
2018-09-20 14:55:00,170.66,170.68,170.62,170.62,3260.0,145.404,145.4211,145.37,145.37,3260.0
2018-09-20 15:00:00,170.62,170.71,170.62,170.7,2999.0,145.37,145.4466,145.37,145.4381,2999.0
2018-09-20 15:05:00,170.75,170.76,170.71,170.73,1820.0,145.4807,145.4892,145.4466,145.4637,1820.0
2018-09-20 15:10:00,170.76,170.87,170.76,170.84,2072.0,145.4892,145.583,145.4892,145.5574,2072.0
2018-09-20 15:15:00,170.82,170.96,170.82,170.9,2300.0,145.5404,145.6596,145.5404,145.6085,2300.0
2018-09-20 15:20:00,170.84,170.85,170.75,170.82,2600.0,145.5574,145.5659,145.4807,145.5404,2600.0
2018-09-20 15:25:00,170.83,170.86,170.75,170.76,3961.0,145.5489,145.5744,145.4807,145.4892,3961.0
2018-09-20 15:30:00,170.76,170.76,170.68,170.69,8376.0,145.4892,145.4892,145.4211,145.4296,8376.0
2018-09-20 15:35:00,170.68,170.76,170.63,170.73,10360.0,145.4211,145.4892,145.3785,145.4637,10360.0
2018-09-20 15:40:00,170.7,170.73,170.49,170.5,9930.0,145.4381,145.4637,145.2592,145.2677,9930.0
2018-09-20 15:45:00,170.51,170.64,170.39,170.53,19351.0,145.2762,145.387,145.174,145.2933,19351.0
2018-09-20 15:50:00,170.53,170.53,170.36,170.42,15238.0,145.2933,145.2933,145.1484,145.1996,15238.0
2018-09-20 15:55:00,170.4,170.55,170.37,170.45,47537.0,145.1825,145.3103,145.157,145.2251,47537.0
2018-09-21 09:30:00,171.17,171.53,170.99,171.36,356121.0,145.8386,146.1453,145.6852,146.0004,356121.0
2018-09-21 09:35:00,171.22,171.36,171.01,171.1,9397.0,145.8812,146.0004,145.7022,145.7789,9397.0
2018-09-21 09:40:00,171.1,171.1,170.41,170.42,7587.0,145.7789,145.7789,145.191,145.1996,7587.0
2018-09-21 09:45:00,170.38,170.85,170.21,170.85,6304.0,145.1655,145.5659,145.0206,145.5659,6304.0
2018-09-21 09:50:00,170.86,171.0,170.69,170.84,5162.0,145.5744,145.6937,145.4296,145.5574,5162.0
2018-09-21 09:55:00,170.92,171.02,170.58,170.58,5404.0,145.6256,145.7108,145.3359,145.3359,5404.0
2018-09-21 10:00:00,170.77,171.05,170.77,171.0,3833.0,145.4978,145.7363,145.4978,145.6937,3833.0
2018-09-21 10:05:00,170.87,171.06,170.79,170.88,4555.0,145.583,145.7448,145.5148,145.5915,4555.0
2018-09-21 10:10:00,170.8,170.93,170.48,170.48,2900.0,145.5233,145.6341,145.2507,145.2507,2900.0
2018-09-21 10:15:00,170.59,170.75,170.59,170.7,3300.0,145.3444,145.4807,145.3444,145.4381,3300.0
2018-09-21 10:20:00,170.75,170.91,170.57,170.91,5440.0,145.4807,145.617,145.3274,145.617,5440.0
2018-09-21 10:25:00,170.9,170.97,170.73,170.9,8769.0,145.6085,145.6682,145.4637,145.6085,8769.0
2018-09-21 10:30:00,170.94,171.21,170.91,171.17,6600.0,145.6426,145.8726,145.617,145.8386,6600.0
2018-09-21 10:35:00,171.17,171.45,171.17,171.36,26102.0,145.8386,146.0771,145.8386,146.0004,26102.0
2018-09-21 10:40:00,171.36,171.6,171.26,171.6,30480.0,146.0004,146.2049,145.9152,146.2049,30480.0
2018-09-21 10:45:00,171.6,171.66,171.32,171.32,22213.0,146.2049,146.256,145.9664,145.9664,22213.0
2018-09-21 10:50:00,171.42,171.48,171.29,171.34,6800.0,146.0516,146.1027,145.9408,145.9834,6800.0
2018-09-21 10:55:00,171.36,171.48,171.22,171.33,29259.0,146.0004,146.1027,145.8812,145.9749,29259.0
2018-09-21 11:00:00,171.36,171.65,171.29,171.29,33401.0,146.0004,146.2475,145.9408,145.9408,33401.0
2018-09-21 11:05:00,171.38,171.45,171.27,171.45,4450.0,146.0175,146.0771,145.9238,146.0771,4450.0
2018-09-21 11:10:00,171.47,171.54,171.26,171.45,5141.0,146.0942,146.1538,145.9152,146.0771,5141.0
2018-09-21 11:15:00,171.34,171.44,171.29,171.3,6666.0,145.9834,146.0686,145.9408,145.9493,6666.0
2018-09-21 11:20:00,171.32,171.32,171.15,171.15,7014.0,145.9664,145.9664,145.8215,145.8215,7014.0
2018-09-21 11:25:00,171.08,171.11,171.0,171.01,4133.0,145.7619,145.7874,145.6937,145.7022,4133.0
2018-09-21 11:30:00,171.04,171.1,170.9,170.95,3320.0,145.7278,145.7789,145.6085,145.6511,3320.0
2018-09-21 11:35:00,170.94,170.97,170.73,170.87,7751.0,145.6426,145.6682,145.4637,145.583,7751.0
2018-09-21 11:40:00,170.81,170.82,170.65,170.73,5254.0,145.5318,145.5404,145.3955,145.4637,5254.0
2018-09-21 11:45:00,170.59,170.73,170.59,170.71,2700.0,145.3444,145.4637,145.3444,145.4466,2700.0
2018-09-21 11:50:00,170.73,170.77,170.64,170.65,4764.0,145.4637,145.4978,145.387,145.3955,4764.0
2018-09-21 11:55:00,170.58,170.73,170.54,170.55,16487.0,145.3359,145.4637,145.3018,145.3103,16487.0
2018-09-21 12:00:00,170.58,170.72,170.55,170.61,20380.0,145.3359,145.4552,145.3103,145.3614,20380.0
2018-09-21 12:05:00,170.64,170.64,170.56,170.6,16840.0,145.387,145.387,145.3188,145.3529,16840.0
2018-09-21 12:10:00,170.62,170.7,170.59,170.64,12187.0,145.37,145.4381,145.3444,145.387,12187.0
2018-09-21 12:15:00,170.63,170.7,170.59,170.69,4280.0,145.3785,145.4381,145.3444,145.4296,4280.0
2018-09-21 12:20:00,170.68,170.68,170.53,170.53,2678.0,145.4211,145.4211,145.2933,145.2933,2678.0
2018-09-21 12:25:00,170.57,170.68,170.55,170.61,3088.0,145.3274,145.4211,145.3103,145.3614,3088.0
2018-09-21 12:30:00,170.6,170.73,170.6,170.65,3243.0,145.3529,145.4637,145.3529,145.3955,3243.0
2018-09-21 12:35:00,170.6,170.65,170.55,170.64,1525.0,145.3529,145.3955,145.3103,145.387,1525.0
2018-09-21 12:40:00,170.63,170.71,170.59,170.63,2074.0,145.3785,145.4466,145.3444,145.3785,2074.0
2018-09-21 12:45:00,170.64,170.69,170.49,170.49,9096.0,145.387,145.4296,145.2592,145.2592,9096.0
2018-09-21 12:50:00,170.44,170.54,170.44,170.53,3296.0,145.2166,145.3018,145.2166,145.2933,3296.0
2018-09-21 12:55:00,170.62,170.62,170.44,170.44,3853.0,145.37,145.37,145.2166,145.2166,3853.0
2018-09-21 13:00:00,170.4,170.4,170.3,170.37,2221.0,145.1825,145.1825,145.0973,145.157,2221.0
2018-09-21 13:05:00,170.35,170.37,170.22,170.25,3851.0,145.1399,145.157,145.0292,145.0547,3851.0
2018-09-21 13:10:00,170.29,170.43,170.24,170.33,700.0,145.0888,145.2081,145.0462,145.1229,700.0
2018-09-21 13:15:00,170.42,170.54,170.42,170.54,5862.0,145.1996,145.3018,145.1996,145.3018,5862.0
2018-09-21 13:20:00,170.51,170.68,170.48,170.68,4303.0,145.2762,145.4211,145.2507,145.4211,4303.0
2018-09-21 13:25:00,170.66,170.73,170.62,170.71,2048.0,145.404,145.4637,145.37,145.4466,2048.0
2018-09-21 13:30:00,170.71,170.71,170.58,170.61,1651.0,145.4466,145.4466,145.3359,145.3614,1651.0
2018-09-21 13:35:00,170.61,170.77,170.61,170.77,700.0,145.3614,145.4978,145.3614,145.4978,700.0
2018-09-21 13:40:00,170.73,170.77,170.64,170.7,1601.0,145.4637,145.4978,145.387,145.4381,1601.0
2018-09-21 13:45:00,170.67,170.71,170.61,170.61,5006.0,145.4126,145.4466,145.3614,145.3614,5006.0
2018-09-21 13:50:00,170.56,170.57,170.43,170.51,1494.0,145.3188,145.3274,145.2081,145.2762,1494.0
2018-09-21 13:55:00,170.48,170.48,170.3,170.48,2943.0,145.2507,145.2507,145.0973,145.2507,2943.0
2018-09-21 14:00:00,170.48,170.51,170.43,170.47,3605.0,145.2507,145.2762,145.2081,145.2422,3605.0
2018-09-21 14:05:00,170.43,170.54,170.43,170.5,2020.0,145.2081,145.3018,145.2081,145.2677,2020.0
2018-09-21 14:10:00,170.52,170.56,170.41,170.44,1790.0,145.2848,145.3188,145.191,145.2166,1790.0
2018-09-21 14:15:00,170.47,170.52,170.41,170.41,6692.0,145.2422,145.2848,145.191,145.191,6692.0
2018-09-21 14:20:00,170.38,170.39,170.25,170.25,5067.0,145.1655,145.174,145.0547,145.0547,5067.0
2018-09-21 14:25:00,170.29,170.34,170.23,170.32,3701.0,145.0888,145.1314,145.0377,145.1144,3701.0
2018-09-21 14:30:00,170.33,170.37,170.29,170.3,2801.0,145.1229,145.157,145.0888,145.0973,2801.0
2018-09-21 14:35:00,170.3,170.47,170.3,170.36,3326.0,145.0973,145.2422,145.0973,145.1484,3326.0
2018-09-21 14:40:00,170.37,170.38,170.25,170.26,4056.0,145.157,145.1655,145.0547,145.0632,4056.0
2018-09-21 14:45:00,170.29,170.32,170.23,170.23,2583.0,145.0888,145.1144,145.0377,145.0377,2583.0
2018-09-21 14:50:00,170.22,170.25,170.2,170.23,2400.0,145.0292,145.0547,145.0121,145.0377,2400.0
2018-09-21 14:55:00,170.22,170.34,170.18,170.29,4752.0,145.0292,145.1314,144.9951,145.0888,4752.0
2018-09-21 15:00:00,170.31,170.41,170.3,170.38,4548.0,145.1058,145.191,145.0973,145.1655,4548.0
2018-09-21 15:05:00,170.39,170.59,170.37,170.59,29960.0,145.174,145.3444,145.157,145.3444,29960.0
2018-09-21 15:10:00,170.58,170.65,170.53,170.65,6500.0,145.3359,145.3955,145.2933,145.3955,6500.0
2018-09-21 15:15:00,170.65,170.65,170.56,170.59,5000.0,145.3955,145.3955,145.3188,145.3444,5000.0
2018-09-21 15:20:00,170.57,170.7,170.57,170.62,6392.0,145.3274,145.4381,145.3274,145.37,6392.0
2018-09-21 15:25:00,170.62,170.71,170.56,170.58,6252.0,145.37,145.4466,145.3188,145.3359,6252.0
2018-09-21 15:30:00,170.58,170.84,170.57,170.76,12298.0,145.3359,145.5574,145.3274,145.4892,12298.0
2018-09-21 15:35:00,170.77,170.89,170.73,170.89,11168.0,145.4978,145.6,145.4637,145.6,11168.0
2018-09-21 15:40:00,170.89,171.07,170.89,171.01,13416.0,145.6,145.7534,145.6,145.7022,13416.0
2018-09-21 15:45:00,171.05,171.15,170.95,170.96,24571.0,145.7363,145.8215,145.6511,145.6596,24571.0
2018-09-21 15:50:00,170.98,171.08,170.96,171.03,21639.0,145.6767,145.7619,145.6596,145.7193,21639.0
2018-09-21 15:55:00,171.05,171.06,170.49,170.71,93317.0,145.7363,145.7448,145.2592,145.4466,93317.0
2018-09-24 09:30:00,170.49,171.02,170.29,170.34,16761.0,145.2592,145.7108,145.0888,145.1314,16761.0
2018-09-24 09:35:00,170.43,170.68,170.08,170.27,8407.0,145.2081,145.4211,144.9099,145.0718,8407.0
2018-09-24 09:40:00,170.3,170.56,170.21,170.32,10513.0,145.0973,145.3188,145.0206,145.1144,10513.0
2018-09-24 09:45:00,170.46,170.47,170.08,170.09,4485.0,145.2336,145.2422,144.9099,144.9184,4485.0
2018-09-24 09:50:00,170.1,170.2,169.99,169.99,6564.0,144.9269,145.0121,144.8332,144.8332,6564.0
2018-09-24 09:55:00,169.93,170.0,169.85,169.85,2624.0,144.7821,144.8417,144.7139,144.7139,2624.0
2018-09-24 10:00:00,169.8,169.82,169.68,169.78,6087.0,144.6713,144.6884,144.5691,144.6543,6087.0
2018-09-24 10:05:00,169.74,169.74,169.55,169.56,3912.0,144.6202,144.6202,144.4583,144.4668,3912.0
2018-09-24 10:10:00,169.58,169.76,169.54,169.61,4250.0,144.4839,144.6372,144.4498,144.5094,4250.0
2018-09-24 10:15:00,169.58,169.59,169.42,169.43,10060.0,144.4839,144.4924,144.3475,144.3561,10060.0
2018-09-24 10:20:00,169.46,169.96,169.44,169.83,5132.0,144.3816,144.8076,144.3646,144.6969,5132.0
2018-09-24 10:25:00,169.8,169.87,169.56,169.59,3100.0,144.6713,144.731,144.4668,144.4924,3100.0
2018-09-24 10:30:00,169.65,169.65,169.3,169.3,3814.0,144.5435,144.5435,144.2453,144.2453,3814.0
2018-09-24 10:35:00,169.34,169.66,169.34,169.66,12309.0,144.2794,144.552,144.2794,144.552,12309.0
2018-09-24 10:40:00,169.59,169.92,169.59,169.89,4690.0,144.4924,144.7736,144.4924,144.748,4690.0
2018-09-24 10:45:00,169.79,169.91,169.71,169.81,4500.0,144.6628,144.765,144.5946,144.6798,4500.0
2018-09-24 10:50:00,169.85,169.96,169.68,169.69,8414.0,144.7139,144.8076,144.5691,144.5776,8414.0
2018-09-24 10:55:00,169.62,170.1,169.62,169.99,6698.0,144.5179,144.9269,144.5179,144.8332,6698.0
2018-09-24 11:00:00,170.0,170.04,169.87,169.95,5520.0,144.8417,144.8758,144.731,144.7991,5520.0
2018-09-24 11:05:00,169.97,170.02,169.88,169.93,22184.0,144.8162,144.8588,144.7395,144.7821,22184.0
2018-09-24 11:10:00,169.92,170.0,169.82,169.82,2400.0,144.7736,144.8417,144.6884,144.6884,2400.0
2018-09-24 11:15:00,169.89,169.91,169.69,169.78,3250.0,144.748,144.765,144.5776,144.6543,3250.0
2018-09-24 11:20:00,169.79,169.79,169.63,169.66,3645.0,144.6628,144.6628,144.5265,144.552,3645.0
2018-09-24 11:25:00,169.75,169.81,169.51,169.51,3908.0,144.6287,144.6798,144.4242,144.4242,3908.0
2018-09-24 11:30:00,169.51,169.51,169.24,169.24,4467.0,144.4242,144.4242,144.1942,144.1942,4467.0
2018-09-24 11:35:00,169.27,169.32,169.18,169.27,4100.0,144.2197,144.2623,144.1431,144.2197,4100.0
2018-09-24 11:40:00,169.3,169.31,169.23,169.29,1800.0,144.2453,144.2538,144.1857,144.2368,1800.0
2018-09-24 11:45:00,169.34,169.42,169.19,169.32,3820.0,144.2794,144.3475,144.1516,144.2623,3820.0
2018-09-24 11:50:00,169.34,169.39,169.23,169.36,2863.0,144.2794,144.322,144.1857,144.2964,2863.0
2018-09-24 11:55:00,169.41,169.51,169.3,169.4,2300.0,144.339,144.4242,144.2453,144.3305,2300.0
2018-09-24 12:00:00,169.45,169.48,169.4,169.45,2220.0,144.3731,144.3987,144.3305,144.3731,2220.0
2018-09-24 12:05:00,169.45,169.52,169.36,169.46,2879.0,144.3731,144.4327,144.2964,144.3816,2879.0
2018-09-24 12:10:00,169.43,169.47,169.34,169.35,1800.0,144.3561,144.3901,144.2794,144.2879,1800.0
2018-09-24 12:15:00,169.31,169.44,169.3,169.4,2900.0,144.2538,144.3646,144.2453,144.3305,2900.0
2018-09-24 12:20:00,169.42,169.47,169.32,169.4,3341.0,144.3475,144.3901,144.2623,144.3305,3341.0
2018-09-24 12:25:00,169.41,169.43,169.33,169.33,1631.0,144.339,144.3561,144.2709,144.2709,1631.0
2018-09-24 12:30:00,169.34,169.47,169.33,169.47,9379.0,144.2794,144.3901,144.2709,144.3901,9379.0
2018-09-24 12:35:00,169.44,169.44,169.35,169.44,2800.0,144.3646,144.3646,144.2879,144.3646,2800.0
2018-09-24 12:40:00,169.4,169.44,169.37,169.39,1600.0,144.3305,144.3646,144.3049,144.322,1600.0
2018-09-24 12:45:00,169.48,169.48,169.34,169.48,1100.0,144.3987,144.3987,144.2794,144.3987,1100.0
2018-09-24 12:50:00,169.47,169.6,169.45,169.51,1901.0,144.3901,144.5009,144.3731,144.4242,1901.0
2018-09-24 12:55:00,169.57,169.57,169.41,169.48,3401.0,144.4753,144.4753,144.339,144.3987,3401.0
2018-09-24 13:00:00,169.5,169.55,169.45,169.53,903.0,144.4157,144.4583,144.3731,144.4413,903.0
2018-09-24 13:05:00,169.52,169.59,169.52,169.53,1300.0,144.4327,144.4924,144.4327,144.4413,1300.0
2018-09-24 13:10:00,169.52,169.59,169.44,169.48,4272.0,144.4327,144.4924,144.3646,144.3987,4272.0
2018-09-24 13:15:00,169.51,169.57,169.49,169.52,2248.0,144.4242,144.4753,144.4072,144.4327,2248.0
2018-09-24 13:20:00,169.54,169.86,169.53,169.83,4800.0,144.4498,144.7224,144.4413,144.6969,4800.0
2018-09-24 13:25:00,169.83,169.95,169.82,169.83,5073.0,144.6969,144.7991,144.6884,144.6969,5073.0
2018-09-24 13:30:00,169.89,170.03,169.88,170.03,3399.0,144.748,144.8673,144.7395,144.8673,3399.0
2018-09-24 13:35:00,170.03,170.03,169.88,170.02,2436.0,144.8673,144.8673,144.7395,144.8588,2436.0
2018-09-24 13:40:00,170.01,170.08,169.95,169.96,3029.0,144.8502,144.9099,144.7991,144.8076,3029.0
2018-09-24 13:45:00,169.95,169.95,169.84,169.84,2200.0,144.7991,144.7991,144.7054,144.7054,2200.0
2018-09-24 13:50:00,169.81,169.99,169.81,169.99,2285.0,144.6798,144.8332,144.6798,144.8332,2285.0
2018-09-24 13:55:00,169.92,170.05,169.87,169.98,15205.0,144.7736,144.8843,144.731,144.8247,15205.0
2018-09-24 14:00:00,169.97,170.25,169.97,170.2,4898.0,144.8162,145.0547,144.8162,145.0121,4898.0
2018-09-24 14:05:00,170.18,170.32,170.17,170.32,7266.0,144.9951,145.1144,144.9866,145.1144,7266.0
2018-09-24 14:10:00,170.32,170.43,170.31,170.38,41179.0,145.1144,145.2081,145.1058,145.1655,41179.0
2018-09-24 14:15:00,170.4,170.48,170.17,170.18,48422.0,145.1825,145.2507,144.9866,144.9951,48422.0
2018-09-24 14:20:00,170.16,170.22,170.0,170.0,4523.0,144.978,145.0292,144.8417,144.8417,4523.0
2018-09-24 14:25:00,170.02,170.16,169.91,170.16,10105.0,144.8588,144.978,144.765,144.978,10105.0
2018-09-24 14:30:00,170.11,170.23,170.11,170.17,6949.0,144.9354,145.0377,144.9354,144.9866,6949.0
2018-09-24 14:35:00,170.2,170.4,170.18,170.39,6902.0,145.0121,145.1825,144.9951,145.174,6902.0
2018-09-24 14:40:00,170.34,170.35,170.25,170.28,4548.0,145.1314,145.1399,145.0547,145.0803,4548.0
2018-09-24 14:45:00,170.27,170.37,170.26,170.26,2400.0,145.0718,145.157,145.0632,145.0632,2400.0
2018-09-24 14:50:00,170.22,170.28,170.21,170.21,2972.0,145.0292,145.0803,145.0206,145.0206,2972.0
2018-09-24 14:55:00,170.21,170.21,170.12,170.19,7631.0,145.0206,145.0206,144.944,145.0036,7631.0
2018-09-24 15:00:00,170.19,170.35,170.17,170.17,5053.0,145.0036,145.1399,144.9866,144.9866,5053.0
2018-09-24 15:05:00,170.16,170.21,170.07,170.12,2451.0,144.978,145.0206,144.9014,144.944,2451.0
2018-09-24 15:10:00,170.12,170.12,169.86,169.87,3484.0,144.944,144.944,144.7224,144.731,3484.0
2018-09-24 15:15:00,169.83,169.91,169.75,169.78,3078.0,144.6969,144.765,144.6287,144.6543,3078.0
2018-09-24 15:20:00,169.8,169.83,169.75,169.83,2688.0,144.6713,144.6969,144.6287,144.6969,2688.0
2018-09-24 15:25:00,169.87,169.93,169.83,169.83,3580.0,144.731,144.7821,144.6969,144.6969,3580.0
2018-09-24 15:30:00,169.85,169.89,169.79,169.83,5421.0,144.7139,144.748,144.6628,144.6969,5421.0
2018-09-24 15:35:00,169.85,169.95,169.83,169.91,5100.0,144.7139,144.7991,144.6969,144.765,5100.0
2018-09-24 15:40:00,169.87,169.91,169.78,169.82,5889.0,144.731,144.765,144.6543,144.6884,5889.0
2018-09-24 15:45:00,169.84,169.94,169.81,169.85,10640.0,144.7054,144.7906,144.6798,144.7139,10640.0
2018-09-24 15:50:00,169.87,169.89,169.8,169.84,20923.0,144.731,144.748,144.6713,144.7054,20923.0
2018-09-24 15:55:00,169.84,169.92,169.74,169.84,43554.0,144.7054,144.7736,144.6202,144.7054,43554.0
2018-09-25 09:30:00,169.87,169.87,169.13,169.13,7858.0,144.731,144.731,144.1005,144.1005,7858.0
2018-09-25 09:35:00,169.3,169.3,168.97,169.07,700.0,144.2453,144.2453,143.9641,144.0493,700.0
2018-09-25 09:40:00,169.02,169.38,169.02,169.37,1900.0,144.0067,144.3135,144.0067,144.3049,1900.0
2018-09-25 09:45:00,169.73,169.78,169.72,169.72,1923.0,144.6117,144.6543,144.6031,144.6031,1923.0
2018-09-25 09:50:00,169.61,170.0,169.61,170.0,2723.0,144.5094,144.8417,144.5094,144.8417,2723.0
2018-09-25 09:55:00,169.92,169.98,169.85,169.85,1200.0,144.7736,144.8247,144.7139,144.7139,1200.0
2018-09-25 10:00:00,169.94,170.09,169.88,170.02,3898.0,144.7906,144.9184,144.7395,144.8588,3898.0
2018-09-25 10:05:00,170.14,170.14,169.99,170.0,800.0,144.961,144.961,144.8332,144.8417,800.0
2018-09-25 10:10:00,170.05,170.05,169.88,169.93,3324.0,144.8843,144.8843,144.7395,144.7821,3324.0
2018-09-25 10:15:00,169.94,170.02,169.89,169.89,1973.0,144.7906,144.8588,144.748,144.748,1973.0
2018-09-25 10:20:00,169.79,169.83,169.61,169.61,1201.0,144.6628,144.6969,144.5094,144.5094,1201.0
2018-09-25 10:25:00,169.51,169.63,169.51,169.63,1738.0,144.4242,144.5265,144.4242,144.5265,1738.0
2018-09-25 10:30:00,169.55,169.59,169.5,169.5,639.0,144.4583,144.4924,144.4157,144.4157,639.0
2018-09-25 10:35:00,169.5,169.5,169.39,169.5,3038.0,144.4157,144.4157,144.322,144.4157,3038.0
2018-09-25 10:40:00,169.46,169.46,169.35,169.41,700.0,144.3816,144.3816,144.2879,144.339,700.0
2018-09-25 10:45:00,169.42,169.78,169.42,169.78,3146.0,144.3475,144.6543,144.3475,144.6543,3146.0
2018-09-25 10:50:00,169.78,169.83,169.7,169.71,3897.0,144.6543,144.6969,144.5861,144.5946,3897.0
2018-09-25 10:55:00,169.72,169.73,169.57,169.57,4115.0,144.6031,144.6117,144.4753,144.4753,4115.0
2018-09-25 11:00:00,169.57,169.57,169.4,169.45,2649.0,144.4753,144.4753,144.3305,144.3731,2649.0
2018-09-25 11:05:00,169.5,169.58,169.5,169.5,1639.0,144.4157,144.4839,144.4157,144.4157,1639.0
2018-09-25 11:10:00,169.48,169.51,169.43,169.46,1700.0,144.3987,144.4242,144.3561,144.3816,1700.0
2018-09-25 11:15:00,169.43,169.43,169.33,169.33,1800.0,144.3561,144.3561,144.2709,144.2709,1800.0
2018-09-25 11:20:00,169.24,169.32,169.21,169.27,6522.0,144.1942,144.2623,144.1686,144.2197,6522.0
2018-09-25 11:25:00,169.24,169.31,169.18,169.3,3302.0,144.1942,144.2538,144.1431,144.2453,3302.0
2018-09-25 11:30:00,169.38,169.38,169.26,169.34,2027.0,144.3135,144.3135,144.2112,144.2794,2027.0
2018-09-25 11:35:00,169.33,169.33,169.19,169.32,4416.0,144.2709,144.2709,144.1516,144.2623,4416.0
2018-09-25 11:40:00,169.3,169.33,169.24,169.28,1707.0,144.2453,144.2709,144.1942,144.2283,1707.0
2018-09-25 11:45:00,169.25,169.25,169.15,169.17,3423.0,144.2027,144.2027,144.1175,144.1345,3423.0
2018-09-25 11:50:00,169.13,169.27,169.13,169.27,4003.0,144.1005,144.2197,144.1005,144.2197,4003.0
2018-09-25 11:55:00,169.28,169.4,169.28,169.3,3800.0,144.2283,144.3305,144.2283,144.2453,3800.0
2018-09-25 12:00:00,169.33,169.52,169.33,169.51,6620.0,144.2709,144.4327,144.2709,144.4242,6620.0
2018-09-25 12:05:00,169.52,169.54,169.46,169.46,5616.0,144.4327,144.4498,144.3816,144.3816,5616.0
2018-09-25 12:10:00,169.49,169.6,169.45,169.6,2650.0,144.4072,144.5009,144.3731,144.5009,2650.0
2018-09-25 12:15:00,169.6,169.61,169.54,169.56,1800.0,144.5009,144.5094,144.4498,144.4668,1800.0
2018-09-25 12:20:00,169.56,169.7,169.56,169.6,2904.0,144.4668,144.5861,144.4668,144.5009,2904.0
2018-09-25 12:25:00,169.62,169.72,169.62,169.72,1100.0,144.5179,144.6031,144.5179,144.6031,1100.0
2018-09-25 12:30:00,169.77,169.78,169.72,169.76,3548.0,144.6457,144.6543,144.6031,144.6372,3548.0
2018-09-25 12:35:00,169.76,169.79,169.69,169.79,4314.0,144.6372,144.6628,144.5776,144.6628,4314.0
2018-09-25 12:40:00,169.83,169.88,169.71,169.81,4100.0,144.6969,144.7395,144.5946,144.6798,4100.0
2018-09-25 12:45:00,169.76,169.81,169.56,169.56,4658.0,144.6372,144.6798,144.4668,144.4668,4658.0
2018-09-25 12:50:00,169.56,169.8,169.56,169.8,5534.0,144.4668,144.6713,144.4668,144.6713,5534.0
2018-09-25 12:55:00,169.79,169.82,169.74,169.81,3000.0,144.6628,144.6884,144.6202,144.6798,3000.0
2018-09-25 13:00:00,169.74,169.74,169.58,169.6,3765.0,144.6202,144.6202,144.4839,144.5009,3765.0
2018-09-25 13:05:00,169.65,169.71,169.64,169.68,3614.0,144.5435,144.5946,144.535,144.5691,3614.0
2018-09-25 13:10:00,169.62,169.65,169.62,169.65,1054.0,144.5179,144.5435,144.5179,144.5435,1054.0
2018-09-25 13:15:00,169.56,169.56,169.4,169.4,900.0,144.4668,144.4668,144.3305,144.3305,900.0
2018-09-25 13:20:00,169.36,169.36,169.29,169.29,400.0,144.2964,144.2964,144.2368,144.2368,400.0
2018-09-25 13:25:00,169.34,169.34,169.22,169.22,1112.0,144.2794,144.2794,144.1771,144.1771,1112.0
2018-09-25 13:30:00,169.23,169.26,169.17,169.17,3945.0,144.1857,144.2112,144.1345,144.1345,3945.0
2018-09-25 13:35:00,169.14,169.21,169.14,169.17,3518.0,144.109,144.1686,144.109,144.1345,3518.0
2018-09-25 13:40:00,169.15,169.15,168.91,168.92,1841.0,144.1175,144.1175,143.913,143.9215,1841.0
2018-09-25 13:45:00,168.77,168.97,168.77,168.97,3190.0,143.7937,143.9641,143.7937,143.9641,3190.0
2018-09-25 13:50:00,168.91,168.91,168.81,168.81,2978.0,143.913,143.913,143.8278,143.8278,2978.0
2018-09-25 13:55:00,168.81,168.86,168.77,168.86,1695.0,143.8278,143.8704,143.7937,143.8704,1695.0
2018-09-25 14:00:00,168.82,168.94,168.77,168.91,3937.0,143.8363,143.9386,143.7937,143.913,3937.0
2018-09-25 14:05:00,168.86,168.9,168.86,168.9,441.0,143.8704,143.9045,143.8704,143.9045,441.0
2018-09-25 14:10:00,168.89,168.91,168.83,168.83,2250.0,143.896,143.913,143.8449,143.8449,2250.0
2018-09-25 14:15:00,168.86,168.9,168.86,168.88,500.0,143.8704,143.9045,143.8704,143.8875,500.0
2018-09-25 14:20:00,168.91,168.96,168.89,168.92,2923.0,143.913,143.9556,143.896,143.9215,2923.0
2018-09-25 14:25:00,168.88,168.91,168.79,168.8,2577.0,143.8875,143.913,143.8108,143.8193,2577.0
2018-09-25 14:30:00,168.75,168.75,168.6,168.67,10415.0,143.7767,143.7767,143.6489,143.7085,10415.0
2018-09-25 14:35:00,168.66,168.7,168.65,168.68,2214.0,143.7,143.7341,143.6915,143.7171,2214.0
2018-09-25 14:40:00,168.7,168.71,168.64,168.65,1129.0,143.7341,143.7426,143.683,143.6915,1129.0
2018-09-25 14:45:00,168.72,168.76,168.65,168.65,1101.0,143.7511,143.7852,143.6915,143.6915,1101.0
2018-09-25 14:50:00,168.58,168.61,168.54,168.61,1505.0,143.6319,143.6574,143.5978,143.6574,1505.0
2018-09-25 14:55:00,168.57,168.73,168.57,168.73,2141.0,143.6233,143.7597,143.6233,143.7597,2141.0
2018-09-25 15:00:00,168.74,168.75,168.7,168.73,1100.0,143.7682,143.7767,143.7341,143.7597,1100.0
2018-09-25 15:05:00,168.72,168.72,168.63,168.72,2290.0,143.7511,143.7511,143.6745,143.7511,2290.0
2018-09-25 15:10:00,168.71,168.76,168.6,168.63,3046.0,143.7426,143.7852,143.6489,143.6745,3046.0
2018-09-25 15:15:00,168.61,168.7,168.61,168.69,1521.0,143.6574,143.7341,143.6574,143.7256,1521.0
2018-09-25 15:20:00,168.71,168.79,168.7,168.71,1900.0,143.7426,143.8108,143.7341,143.7426,1900.0
2018-09-25 15:25:00,168.75,168.83,168.74,168.83,3100.0,143.7767,143.8449,143.7682,143.8449,3100.0
2018-09-25 15:30:00,168.82,168.84,168.73,168.76,4186.0,143.8363,143.8534,143.7597,143.7852,4186.0
2018-09-25 15:35:00,168.73,168.83,168.73,168.8,19215.0,143.7597,143.8449,143.7597,143.8193,19215.0
2018-09-25 15:40:00,168.79,168.93,168.77,168.85,6202.0,143.8108,143.9301,143.7937,143.8619,6202.0
2018-09-25 15:45:00,168.85,168.98,168.84,168.96,5286.0,143.8619,143.9727,143.8534,143.9556,5286.0
2018-09-25 15:50:00,168.93,168.95,168.83,168.84,10851.0,143.9301,143.9471,143.8449,143.8534,10851.0
2018-09-25 15:55:00,168.84,168.88,168.65,168.83,29427.0,143.8534,143.8875,143.6915,143.8449,29427.0
2018-09-26 09:30:00,168.65,168.65,168.33,168.36,7852.0,143.6915,143.6915,143.4189,143.4444,7852.0
2018-09-26 09:35:00,168.22,168.54,168.22,168.54,2300.0,143.3251,143.5978,143.3251,143.5978,2300.0
2018-09-26 09:40:00,168.61,168.8,168.31,168.72,6624.0,143.6574,143.8193,143.4018,143.7511,6624.0
2018-09-26 09:45:00,168.77,168.77,168.54,168.57,15987.0,143.7937,143.7937,143.5978,143.6233,15987.0
2018-09-26 09:50:00,168.56,168.59,168.31,168.31,1586.0,143.6148,143.6404,143.4018,143.4018,1586.0
2018-09-26 09:55:00,168.32,168.37,167.93,168.02,4652.0,143.4103,143.4529,143.0781,143.1547,4652.0
2018-09-26 10:00:00,168.01,168.12,167.72,167.72,7488.0,143.1462,143.2399,142.8991,142.8991,7488.0
2018-09-26 10:05:00,167.61,167.69,167.51,167.56,1076.0,142.8054,142.8736,142.7202,142.7628,1076.0
2018-09-26 10:10:00,167.45,167.57,167.36,167.55,4391.0,142.6691,142.7713,142.5924,142.7543,4391.0
2018-09-26 10:15:00,167.61,168.03,167.55,167.92,1825.0,142.8054,143.1633,142.7543,143.0695,1825.0
2018-09-26 10:20:00,167.93,168.04,167.85,168.03,4471.0,143.0781,143.1718,143.0099,143.1633,4471.0
2018-09-26 10:25:00,168.03,168.3,168.03,168.2,10773.0,143.1633,143.3933,143.1633,143.3081,10773.0
2018-09-26 10:30:00,168.18,168.37,168.1,168.33,6225.0,143.2911,143.4529,143.2229,143.4189,6225.0
2018-09-26 10:35:00,168.29,168.47,168.25,168.43,3750.0,143.3848,143.5381,143.3507,143.5041,3750.0
2018-09-26 10:40:00,168.39,168.39,168.25,168.37,3912.0,143.47,143.47,143.3507,143.4529,3912.0
2018-09-26 10:45:00,168.34,168.38,168.25,168.27,1898.0,143.4274,143.4615,143.3507,143.3677,1898.0
2018-09-26 10:50:00,168.34,168.35,168.25,168.25,2792.0,143.4274,143.4359,143.3507,143.3507,2792.0
2018-09-26 10:55:00,168.32,168.37,168.25,168.33,8369.0,143.4103,143.4529,143.3507,143.4189,8369.0
2018-09-26 11:00:00,168.34,168.35,168.28,168.31,2600.0,143.4274,143.4359,143.3763,143.4018,2600.0
2018-09-26 11:05:00,168.28,168.45,168.25,168.38,6673.0,143.3763,143.5211,143.3507,143.4615,6673.0
2018-09-26 11:10:00,168.38,168.41,168.25,168.27,7365.0,143.4615,143.487,143.3507,143.3677,7365.0
2018-09-26 11:15:00,168.3,168.47,168.3,168.37,55682.0,143.3933,143.5381,143.3933,143.4529,55682.0
2018-09-26 11:20:00,168.37,168.86,168.28,168.7,67063.0,143.4529,143.8704,143.3763,143.7341,67063.0
2018-09-26 11:25:00,168.64,168.64,168.24,168.36,19493.0,143.683,143.683,143.3422,143.4444,19493.0
2018-09-26 11:30:00,168.29,168.34,167.99,168.2,8075.0,143.3848,143.4274,143.1292,143.3081,8075.0
2018-09-26 11:35:00,168.07,168.07,168.03,168.06,1100.0,143.1973,143.1973,143.1633,143.1888,1100.0
2018-09-26 11:40:00,168.14,168.14,168.04,168.07,1066.0,143.257,143.257,143.1718,143.1973,1066.0
2018-09-26 11:45:00,168.06,168.19,168.04,168.06,3309.0,143.1888,143.2996,143.1718,143.1888,3309.0
2018-09-26 11:50:00,168.12,168.16,168.07,168.07,1626.0,143.2399,143.274,143.1973,143.1973,1626.0
2018-09-26 11:55:00,168.12,168.19,168.07,168.09,2721.0,143.2399,143.2996,143.1973,143.2144,2721.0
2018-09-26 12:00:00,168.15,168.19,168.02,168.14,6511.0,143.2655,143.2996,143.1547,143.257,6511.0
2018-09-26 12:05:00,168.07,168.16,168.07,168.13,1646.0,143.1973,143.274,143.1973,143.2485,1646.0
2018-09-26 12:10:00,168.16,168.21,168.11,168.17,3482.0,143.274,143.3166,143.2314,143.2825,3482.0
2018-09-26 12:15:00,168.19,168.21,168.13,168.13,1100.0,143.2996,143.3166,143.2485,143.2485,1100.0
2018-09-26 12:20:00,168.2,168.27,168.18,168.27,1367.0,143.3081,143.3677,143.2911,143.3677,1367.0
2018-09-26 12:25:00,168.21,168.3,168.21,168.3,900.0,143.3166,143.3933,143.3166,143.3933,900.0
2018-09-26 12:30:00,168.28,168.35,168.26,168.34,2180.0,143.3763,143.4359,143.3592,143.4274,2180.0
2018-09-26 12:35:00,168.35,168.49,168.3,168.3,12981.0,143.4359,143.5552,143.3933,143.3933,12981.0
2018-09-26 12:40:00,168.31,168.37,168.29,168.29,1071.0,143.4018,143.4529,143.3848,143.3848,1071.0
2018-09-26 12:45:00,168.37,168.39,168.37,168.38,1708.0,143.4529,143.47,143.4529,143.4615,1708.0
2018-09-26 12:50:00,168.42,168.46,168.4,168.43,4189.0,143.4955,143.5296,143.4785,143.5041,4189.0
2018-09-26 12:55:00,168.45,168.58,168.45,168.58,1862.0,143.5211,143.6319,143.5211,143.6319,1862.0
2018-09-26 13:00:00,168.5,168.5,168.49,168.5,400.0,143.5637,143.5637,143.5552,143.5637,400.0
2018-09-26 13:05:00,168.47,168.5,168.24,168.26,10524.0,143.5381,143.5637,143.3422,143.3592,10524.0
2018-09-26 13:10:00,168.27,168.41,168.26,168.38,6973.0,143.3677,143.487,143.3592,143.4615,6973.0
2018-09-26 13:15:00,168.41,168.47,168.41,168.43,1159.0,143.487,143.5381,143.487,143.5041,1159.0
2018-09-26 13:20:00,168.44,168.58,168.44,168.56,142772.0,143.5126,143.6319,143.5126,143.6148,142772.0
2018-09-26 13:25:00,168.53,168.82,168.53,168.82,3130.0,143.5893,143.8363,143.5893,143.8363,3130.0
2018-09-26 13:30:00,168.75,168.84,168.73,168.84,7072.0,143.7767,143.8534,143.7597,143.8534,7072.0
2018-09-26 13:35:00,168.87,168.87,168.79,168.83,3488.0,143.8789,143.8789,143.8108,143.8449,3488.0
2018-09-26 13:40:00,168.8,168.8,168.7,168.76,1875.0,143.8193,143.8193,143.7341,143.7852,1875.0
2018-09-26 13:45:00,168.8,168.8,168.7,168.74,1000.0,143.8193,143.8193,143.7341,143.7682,1000.0
2018-09-26 13:50:00,168.74,168.76,168.67,168.67,600.0,143.7682,143.7852,143.7085,143.7085,600.0
2018-09-26 13:55:00,168.71,168.71,168.59,168.59,1700.0,143.7426,143.7426,143.6404,143.6404,1700.0
2018-09-26 14:00:00,168.53,168.98,168.53,168.85,2777.0,143.5893,143.9727,143.5893,143.8619,2777.0
2018-09-26 14:05:00,169.03,169.03,168.58,168.61,4805.0,144.0153,144.0153,143.6319,143.6574,4805.0
2018-09-26 14:10:00,168.54,168.61,168.36,168.58,5784.0,143.5978,143.6574,143.4444,143.6319,5784.0
2018-09-26 14:15:00,168.6,168.93,168.56,168.82,5200.0,143.6489,143.9301,143.6148,143.8363,5200.0
2018-09-26 14:20:00,168.82,168.86,168.74,168.82,2200.0,143.8363,143.8704,143.7682,143.8363,2200.0
2018-09-26 14:25:00,168.75,168.76,168.65,168.65,2188.0,143.7767,143.7852,143.6915,143.6915,2188.0
2018-09-26 14:30:00,168.65,168.69,168.62,168.64,2032.0,143.6915,143.7256,143.6659,143.683,2032.0
2018-09-26 14:35:00,168.62,168.62,168.39,168.48,2152.0,143.6659,143.6659,143.47,143.5467,2152.0
2018-09-26 14:40:00,168.44,168.47,168.28,168.32,3050.0,143.5126,143.5381,143.3763,143.4103,3050.0
2018-09-26 14:45:00,168.28,168.28,168.14,168.23,1660.0,143.3763,143.3763,143.257,143.3337,1660.0
2018-09-26 14:50:00,168.25,168.25,168.06,168.07,1462.0,143.3507,143.3507,143.1888,143.1973,1462.0
2018-09-26 14:55:00,168.04,168.23,168.04,168.22,1560.0,143.1718,143.3337,143.1718,143.3251,1560.0
2018-09-26 15:00:00,168.17,168.22,168.02,168.19,7050.0,143.2825,143.3251,143.1547,143.2996,7050.0
2018-09-26 15:05:00,168.22,168.31,168.11,168.31,2182.0,143.3251,143.4018,143.2314,143.4018,2182.0
2018-09-26 15:10:00,168.27,168.31,168.11,168.26,2388.0,143.3677,143.4018,143.2314,143.3592,2388.0
2018-09-26 15:15:00,168.21,168.34,168.16,168.34,2700.0,143.3166,143.4274,143.274,143.4274,2700.0
2018-09-26 15:20:00,168.41,168.42,168.32,168.42,4173.0,143.487,143.4955,143.4103,143.4955,4173.0
2018-09-26 15:25:00,168.38,168.38,168.28,168.28,2550.0,143.4615,143.4615,143.3763,143.3763,2550.0
2018-09-26 15:30:00,168.28,168.28,168.08,168.11,4776.0,143.3763,143.3763,143.2059,143.2314,4776.0
2018-09-26 15:35:00,168.07,168.12,167.99,168.11,6724.0,143.1973,143.2399,143.1292,143.2314,6724.0
2018-09-26 15:40:00,168.11,168.13,167.97,167.98,11428.0,143.2314,143.2485,143.1121,143.1207,11428.0
2018-09-26 15:45:00,167.93,167.98,167.41,167.61,11604.0,143.0781,143.1207,142.635,142.8054,11604.0
2018-09-26 15:50:00,167.56,167.85,167.53,167.78,24162.0,142.7628,143.0099,142.7372,142.9502,24162.0
2018-09-26 15:55:00,167.81,167.92,167.68,167.81,50087.0,142.9758,143.0695,142.865,142.9758,50087.0
2018-09-27 09:30:00,168.14,168.31,167.88,168.0,9357.0,143.257,143.4018,143.0355,143.1377,9357.0
2018-09-27 09:35:00,167.99,168.12,167.59,167.74,5201.0,143.1292,143.2399,142.7884,142.9162,5201.0
2018-09-27 09:40:00,167.66,168.14,167.66,167.87,6524.0,142.848,143.257,142.848,143.0269,6524.0
2018-09-27 09:45:00,167.81,168.36,167.81,168.3,3200.0,142.9758,143.4444,142.9758,143.3933,3200.0
2018-09-27 09:50:00,168.29,168.38,168.12,168.25,10433.0,143.3848,143.4615,143.2399,143.3507,10433.0
2018-09-27 09:55:00,168.33,168.42,168.32,168.32,4301.0,143.4189,143.4955,143.4103,143.4103,4301.0
2018-09-27 10:00:00,168.31,168.61,168.31,168.54,12167.0,143.4018,143.6574,143.4018,143.5978,12167.0
2018-09-27 10:05:00,168.53,168.53,168.17,168.3,33332.0,143.5893,143.5893,143.2825,143.3933,33332.0
2018-09-27 10:10:00,168.39,168.63,168.34,168.48,11630.0,143.47,143.6745,143.4274,143.5467,11630.0
2018-09-27 10:15:00,168.5,168.66,168.47,168.48,13008.0,143.5637,143.7,143.5381,143.5467,13008.0
2018-09-27 10:20:00,168.47,168.48,168.35,168.38,8167.0,143.5381,143.5467,143.4359,143.4615,8167.0
2018-09-27 10:25:00,168.4,168.52,168.36,168.46,2489.0,143.4785,143.5807,143.4444,143.5296,2489.0
2018-09-27 10:30:00,168.5,168.6,168.42,168.6,4440.0,143.5637,143.6489,143.4955,143.6489,4440.0
2018-09-27 10:35:00,168.59,168.85,168.56,168.83,4026.0,143.6404,143.8619,143.6148,143.8449,4026.0
2018-09-27 10:40:00,168.87,169.04,168.87,169.01,1739.0,143.8789,144.0238,143.8789,143.9982,1739.0
2018-09-27 10:45:00,169.11,169.31,169.02,169.04,7338.0,144.0834,144.2538,144.0067,144.0238,7338.0
2018-09-27 10:50:00,169.15,169.2,168.95,168.95,2940.0,144.1175,144.1601,143.9471,143.9471,2940.0
2018-09-27 10:55:00,169.11,169.17,169.1,169.1,2095.0,144.0834,144.1345,144.0749,144.0749,2095.0
2018-09-27 11:00:00,169.17,169.22,169.09,169.18,3578.0,144.1345,144.1771,144.0664,144.1431,3578.0
2018-09-27 11:05:00,169.22,169.23,169.11,169.14,4194.0,144.1771,144.1857,144.0834,144.109,4194.0
2018-09-27 11:10:00,169.16,169.19,168.97,169.0,3878.0,144.126,144.1516,143.9641,143.9897,3878.0
2018-09-27 11:15:00,169.01,169.15,168.93,169.06,4000.0,143.9982,144.1175,143.9301,144.0408,4000.0
2018-09-27 11:20:00,169.06,169.23,169.02,169.23,5092.0,144.0408,144.1857,144.0067,144.1857,5092.0
2018-09-27 11:25:00,169.23,169.31,169.19,169.21,13026.0,144.1857,144.2538,144.1516,144.1686,13026.0
2018-09-27 11:30:00,169.19,169.19,168.8,168.8,2433.0,144.1516,144.1516,143.8193,143.8193,2433.0
2018-09-27 11:35:00,168.79,168.94,168.65,168.94,4939.0,143.8108,143.9386,143.6915,143.9386,4939.0
2018-09-27 11:40:00,168.99,169.15,168.98,169.15,2625.0,143.9812,144.1175,143.9727,144.1175,2625.0
2018-09-27 11:45:00,169.12,169.14,169.08,169.14,526.0,144.0919,144.109,144.0579,144.109,526.0
2018-09-27 11:50:00,169.11,169.12,168.89,169.0,2416.0,144.0834,144.0919,143.896,143.9897,2416.0
2018-09-27 11:55:00,169.01,169.23,169.01,169.22,1100.0,143.9982,144.1857,143.9982,144.1771,1100.0
2018-09-27 12:00:00,169.19,169.25,169.14,169.22,1046.0,144.1516,144.2027,144.109,144.1771,1046.0
2018-09-27 12:05:00,169.22,169.26,169.17,169.24,1609.0,144.1771,144.2112,144.1345,144.1942,1609.0
2018-09-27 12:10:00,169.21,169.21,169.07,169.1,2050.0,144.1686,144.1686,144.0493,144.0749,2050.0
2018-09-27 12:15:00,169.14,169.33,169.1,169.27,2400.0,144.109,144.2709,144.0749,144.2197,2400.0
2018-09-27 12:20:00,169.22,169.22,169.03,169.03,3187.0,144.1771,144.1771,144.0153,144.0153,3187.0
2018-09-27 12:25:00,169.0,169.08,168.99,169.06,3281.0,143.9897,144.0579,143.9812,144.0408,3281.0
2018-09-27 12:30:00,169.08,169.21,169.05,169.08,3981.0,144.0579,144.1686,144.0323,144.0579,3981.0
2018-09-27 12:35:00,169.1,169.17,169.1,169.11,800.0,144.0749,144.1345,144.0749,144.0834,800.0
2018-09-27 12:40:00,169.15,169.18,169.13,169.17,2468.0,144.1175,144.1431,144.1005,144.1345,2468.0
2018-09-27 12:45:00,169.16,169.16,169.03,169.05,2701.0,144.126,144.126,144.0153,144.0323,2701.0
2018-09-27 12:50:00,169.04,169.28,169.02,169.23,3304.0,144.0238,144.2283,144.0067,144.1857,3304.0
2018-09-27 12:55:00,169.17,169.25,169.08,169.11,2775.0,144.1345,144.2027,144.0579,144.0834,2775.0
2018-09-27 13:00:00,169.03,169.12,168.96,169.12,3301.0,144.0153,144.0919,143.9556,144.0919,3301.0
2018-09-27 13:05:00,169.06,169.06,168.83,168.83,4034.0,144.0408,144.0408,143.8449,143.8449,4034.0
2018-09-27 13:10:00,168.85,168.87,168.66,168.69,2867.0,143.8619,143.8789,143.7,143.7256,2867.0
2018-09-27 13:15:00,168.73,168.78,168.69,168.69,1603.0,143.7597,143.8023,143.7256,143.7256,1603.0
2018-09-27 13:20:00,168.69,168.78,168.59,168.59,4924.0,143.7256,143.8023,143.6404,143.6404,4924.0
2018-09-27 13:25:00,168.63,168.82,168.61,168.82,1926.0,143.6745,143.8363,143.6574,143.8363,1926.0
2018-09-27 13:30:00,168.82,168.85,168.79,168.82,1602.0,143.8363,143.8619,143.8108,143.8363,1602.0
2018-09-27 13:35:00,168.76,168.86,168.75,168.76,3490.0,143.7852,143.8704,143.7767,143.7852,3490.0
2018-09-27 13:40:00,168.78,168.78,168.65,168.68,2114.0,143.8023,143.8023,143.6915,143.7171,2114.0
2018-09-27 13:45:00,168.72,168.74,168.69,168.73,1606.0,143.7511,143.7682,143.7256,143.7597,1606.0
2018-09-27 13:50:00,168.73,168.73,168.64,168.64,2630.0,143.7597,143.7597,143.683,143.683,2630.0
2018-09-27 13:55:00,168.67,168.69,168.59,168.65,2869.0,143.7085,143.7256,143.6404,143.6915,2869.0
2018-09-27 14:00:00,168.65,168.65,168.59,168.6,2506.0,143.6915,143.6915,143.6404,143.6489,2506.0
2018-09-27 14:05:00,168.6,168.69,168.54,168.69,5857.0,143.6489,143.7256,143.5978,143.7256,5857.0
2018-09-27 14:10:00,168.66,168.68,168.64,168.68,932.0,143.7,143.7171,143.683,143.7171,932.0
2018-09-27 14:15:00,168.68,168.9,168.68,168.84,6056.0,143.7171,143.9045,143.7171,143.8534,6056.0
2018-09-27 14:20:00,168.89,168.89,168.75,168.77,5852.0,143.896,143.896,143.7767,143.7937,5852.0
2018-09-27 14:25:00,168.75,168.76,168.7,168.73,1728.0,143.7767,143.7852,143.7341,143.7597,1728.0
2018-09-27 14:30:00,168.76,168.8,168.68,168.75,4521.0,143.7852,143.8193,143.7171,143.7767,4521.0
2018-09-27 14:35:00,168.72,168.83,168.72,168.83,5242.0,143.7511,143.8449,143.7511,143.8449,5242.0
2018-09-27 14:40:00,168.85,168.93,168.81,168.87,46876.0,143.8619,143.9301,143.8278,143.8789,46876.0
2018-09-27 14:45:00,168.89,169.02,168.76,168.96,10549.0,143.896,144.0067,143.7852,143.9556,10549.0
2018-09-27 14:50:00,168.96,168.96,168.75,168.76,5009.0,143.9556,143.9556,143.7767,143.7852,5009.0
2018-09-27 14:55:00,168.8,168.83,168.68,168.68,2600.0,143.8193,143.8449,143.7171,143.7171,2600.0
2018-09-27 15:00:00,168.71,168.8,168.7,168.74,5831.0,143.7426,143.8193,143.7341,143.7682,5831.0
2018-09-27 15:05:00,168.74,168.75,168.68,168.7,3355.0,143.7682,143.7767,143.7171,143.7341,3355.0
2018-09-27 15:10:00,168.68,168.77,168.68,168.77,2286.0,143.7171,143.7937,143.7171,143.7937,2286.0
2018-09-27 15:15:00,168.74,168.89,168.74,168.81,4394.0,143.7682,143.896,143.7682,143.8278,4394.0
2018-09-27 15:20:00,168.84,168.84,168.74,168.84,4262.0,143.8534,143.8534,143.7682,143.8534,4262.0
2018-09-27 15:25:00,168.84,168.84,168.71,168.71,3439.0,143.8534,143.8534,143.7426,143.7426,3439.0
2018-09-27 15:30:00,168.69,168.69,168.51,168.55,6219.0,143.7256,143.7256,143.5722,143.6063,6219.0
2018-09-27 15:35:00,168.54,168.54,168.43,168.52,5045.0,143.5978,143.5978,143.5041,143.5807,5045.0
2018-09-27 15:40:00,168.5,168.54,168.44,168.49,21057.0,143.5637,143.5978,143.5126,143.5552,21057.0
2018-09-27 15:45:00,168.49,168.64,168.47,168.53,7670.0,143.5552,143.683,143.5381,143.5893,7670.0
2018-09-27 15:50:00,168.53,168.59,168.52,168.56,6730.0,143.5893,143.6404,143.5807,143.6148,6730.0
2018-09-27 15:55:00,168.59,168.69,168.43,168.52,39126.0,143.6404,143.7256,143.5041,143.5807,39126.0
2018-09-28 09:30:00,167.0,167.17,166.16,166.73,10793.0,143.2226,143.3684,142.5022,142.9911,10793.0
2018-09-28 09:35:00,166.7,166.75,166.6,166.66,1143.0,142.9653,143.0082,142.8796,142.931,1143.0
2018-09-28 09:40:00,166.48,167.18,166.48,167.03,14244.0,142.7766,143.377,142.7766,143.2483,14244.0
2018-09-28 09:45:00,167.09,167.09,166.8,166.81,1300.0,143.2998,143.2998,143.0511,143.0597,1300.0
2018-09-28 09:50:00,166.75,167.13,166.75,166.82,7449.0,143.0082,143.3341,143.0082,143.0682,7449.0
2018-09-28 09:55:00,166.93,167.1,166.74,166.94,3453.0,143.1626,143.3084,142.9996,143.1712,3453.0
2018-09-28 10:00:00,166.93,167.11,166.84,166.95,5165.0,143.1626,143.317,143.0854,143.1797,5165.0
2018-09-28 10:05:00,166.92,166.97,166.76,166.83,6564.0,143.154,143.1969,143.0168,143.0768,6564.0
2018-09-28 10:10:00,166.78,166.85,166.74,166.74,3300.0,143.0339,143.094,142.9996,142.9996,3300.0
2018-09-28 10:15:00,166.71,166.82,166.66,166.76,3979.0,142.9739,143.0682,142.931,143.0168,3979.0
2018-09-28 10:20:00,166.81,167.0,166.8,166.9,6314.0,143.0597,143.2226,143.0511,143.1369,6314.0
2018-09-28 10:25:00,166.9,167.22,166.9,167.14,5336.0,143.1369,143.4113,143.1369,143.3427,5336.0
2018-09-28 10:30:00,167.15,167.34,167.14,167.33,4326.0,143.3513,143.5142,143.3427,143.5056,4326.0
2018-09-28 10:35:00,167.4,167.6,167.38,167.54,4340.0,143.5657,143.7372,143.5485,143.6857,4340.0
2018-09-28 10:40:00,167.64,167.64,167.55,167.62,738.0,143.7715,143.7715,143.6943,143.7543,738.0
2018-09-28 10:45:00,167.58,167.72,167.56,167.6,3820.0,143.72,143.8401,143.7029,143.7372,3820.0
2018-09-28 10:50:00,167.65,167.7,167.39,167.5,3423.0,143.7801,143.8229,143.5571,143.6514,3423.0
2018-09-28 10:55:00,167.5,167.51,167.34,167.34,4891.0,143.6514,143.66,143.5142,143.5142,4891.0
2018-09-28 11:00:00,167.27,167.48,167.26,167.41,7735.0,143.4542,143.6343,143.4456,143.5742,7735.0
2018-09-28 11:05:00,167.44,167.44,167.15,167.33,1900.0,143.6,143.6,143.3513,143.5056,1900.0
2018-09-28 11:10:00,167.31,167.64,167.31,167.52,5748.0,143.4885,143.7715,143.4885,143.6686,5748.0
2018-09-28 11:15:00,167.48,167.57,167.48,167.53,1254.0,143.6343,143.7115,143.6343,143.6772,1254.0
2018-09-28 11:20:00,167.53,167.63,167.43,167.46,3601.0,143.6772,143.7629,143.5914,143.6171,3601.0
2018-09-28 11:25:00,167.42,167.49,167.39,167.39,2014.0,143.5828,143.6428,143.5571,143.5571,2014.0
2018-09-28 11:30:00,167.4,167.51,167.33,167.41,3600.0,143.5657,143.66,143.5056,143.5742,3600.0
2018-09-28 11:35:00,167.42,167.52,167.42,167.49,2200.0,143.5828,143.6686,143.5828,143.6428,2200.0
2018-09-28 11:40:00,167.51,167.51,167.31,167.46,3959.0,143.66,143.66,143.4885,143.6171,3959.0
2018-09-28 11:45:00,167.46,167.46,167.09,167.09,1820.0,143.6171,143.6171,143.2998,143.2998,1820.0
2018-09-28 11:50:00,167.03,167.08,166.93,166.93,4015.0,143.2483,143.2912,143.1626,143.1626,4015.0
2018-09-28 11:55:00,166.89,166.95,166.81,166.82,18400.0,143.1283,143.1797,143.0597,143.0682,18400.0
2018-09-28 12:00:00,166.85,166.85,166.76,166.76,1400.0,143.094,143.094,143.0168,143.0168,1400.0
2018-09-28 12:05:00,166.77,166.77,166.6,166.66,1800.0,143.0254,143.0254,142.8796,142.931,1800.0
2018-09-28 12:10:00,166.7,166.84,166.67,166.72,5069.0,142.9653,143.0854,142.9396,142.9825,5069.0
2018-09-28 12:15:00,166.7,166.72,166.6,166.61,1897.0,142.9653,142.9825,142.8796,142.8881,1897.0
2018-09-28 12:20:00,166.66,166.87,166.61,166.87,4475.0,142.931,143.1111,142.8881,143.1111,4475.0
2018-09-28 12:25:00,166.82,166.86,166.79,166.79,400.0,143.0682,143.1025,143.0425,143.0425,400.0
2018-09-28 12:30:00,166.78,166.84,166.77,166.79,2213.0,143.0339,143.0854,143.0254,143.0425,2213.0
2018-09-28 12:35:00,166.8,166.85,166.72,166.76,2800.0,143.0511,143.094,142.9825,143.0168,2800.0
2018-09-28 12:40:00,166.77,166.81,166.71,166.72,3148.0,143.0254,143.0597,142.9739,142.9825,3148.0
2018-09-28 12:45:00,166.75,166.75,166.37,166.37,4000.0,143.0082,143.0082,142.6823,142.6823,4000.0
2018-09-28 12:50:00,166.31,166.56,166.3,166.55,4399.0,142.6309,142.8453,142.6223,142.8367,4399.0
2018-09-28 12:55:00,166.54,166.71,166.54,166.69,2400.0,142.8281,142.9739,142.8281,142.9568,2400.0
2018-09-28 13:00:00,166.68,166.68,166.54,166.57,4500.0,142.9482,142.9482,142.8281,142.8538,4500.0
2018-09-28 13:05:00,166.54,166.6,166.54,166.56,5800.0,142.8281,142.8796,142.8281,142.8453,5800.0
2018-09-28 13:10:00,166.58,166.59,166.51,166.52,1425.0,142.8624,142.871,142.8024,142.811,1425.0
2018-09-28 13:15:00,166.53,166.56,166.38,166.47,11019.0,142.8195,142.8453,142.6909,142.7681,11019.0
2018-09-28 13:20:00,166.44,166.78,166.44,166.75,17020.0,142.7423,143.0339,142.7423,143.0082,17020.0
2018-09-28 13:25:00,166.72,166.82,166.66,166.74,6357.0,142.9825,143.0682,142.931,142.9996,6357.0
2018-09-28 13:30:00,166.75,167.0,166.7,166.98,4717.0,143.0082,143.2226,142.9653,143.2055,4717.0
2018-09-28 13:35:00,166.95,167.01,166.91,166.91,1200.0,143.1797,143.2312,143.1454,143.1454,1200.0
2018-09-28 13:40:00,166.89,166.91,166.78,166.91,3800.0,143.1283,143.1454,143.0339,143.1454,3800.0
2018-09-28 13:45:00,166.84,166.93,166.82,166.9,8834.0,143.0854,143.1626,143.0682,143.1369,8834.0
2018-09-28 13:50:00,166.88,167.08,166.86,167.02,3508.0,143.1197,143.2912,143.1025,143.2398,3508.0
2018-09-28 13:55:00,167.03,167.05,167.0,167.04,1582.0,143.2483,143.2655,143.2226,143.2569,1582.0
2018-09-28 14:00:00,167.11,167.12,167.01,167.01,2300.0,143.317,143.3255,143.2312,143.2312,2300.0
2018-09-28 14:05:00,166.99,167.09,166.99,167.09,5960.0,143.214,143.2998,143.214,143.2998,5960.0
2018-09-28 14:10:00,167.06,167.16,167.0,167.13,2267.0,143.2741,143.3598,143.2226,143.3341,2267.0
2018-09-28 14:15:00,167.13,167.19,167.09,167.18,1394.0,143.3341,143.3856,143.2998,143.377,1394.0
2018-09-28 14:20:00,167.17,167.18,167.07,167.12,7146.0,143.3684,143.377,143.2826,143.3255,7146.0
2018-09-28 14:25:00,167.09,167.14,167.07,167.07,3254.0,143.2998,143.3427,143.2826,143.2826,3254.0
2018-09-28 14:30:00,167.06,167.09,166.99,167.02,6134.0,143.2741,143.2998,143.214,143.2398,6134.0
2018-09-28 14:35:00,167.04,167.08,167.01,167.08,5636.0,143.2569,143.2912,143.2312,143.2912,5636.0
2018-09-28 14:40:00,167.06,167.19,167.01,167.02,6640.0,143.2741,143.3856,143.2312,143.2398,6640.0
2018-09-28 14:45:00,167.07,167.12,166.99,167.03,6157.0,143.2826,143.3255,143.214,143.2483,6157.0
2018-09-28 14:50:00,167.0,167.05,166.98,167.02,4703.0,143.2226,143.2655,143.2055,143.2398,4703.0
2018-09-28 14:55:00,167.02,167.08,166.98,167.07,6535.0,143.2398,143.2912,143.2055,143.2826,6535.0
2018-09-28 15:00:00,167.05,167.16,166.98,167.02,4930.0,143.2655,143.3598,143.2055,143.2398,4930.0
2018-09-28 15:05:00,166.98,167.04,166.97,167.03,2600.0,143.2055,143.2569,143.1969,143.2483,2600.0
2018-09-28 15:10:00,167.02,167.02,166.95,166.96,13100.0,143.2398,143.2398,143.1797,143.1883,13100.0
2018-09-28 15:15:00,166.97,167.0,166.81,166.9,24086.0,143.1969,143.2226,143.0597,143.1369,24086.0
2018-09-28 15:20:00,166.94,167.06,166.89,167.03,24992.0,143.1712,143.2741,143.1283,143.2483,24992.0
2018-09-28 15:25:00,167.02,167.07,166.98,167.01,5010.0,143.2398,143.2826,143.2055,143.2312,5010.0
2018-09-28 15:30:00,167.0,167.12,166.85,167.09,18648.0,143.2226,143.3255,143.094,143.2998,18648.0
2018-09-28 15:35:00,167.1,167.13,166.99,167.0,9427.0,143.3084,143.3341,143.214,143.2226,9427.0
2018-09-28 15:40:00,167.0,167.15,166.92,166.94,18158.0,143.2226,143.3513,143.154,143.1712,18158.0
2018-09-28 15:45:00,166.92,167.23,166.89,167.07,16017.0,143.154,143.4199,143.1283,143.2826,16017.0
2018-09-28 15:50:00,167.07,167.07,166.98,167.0,17637.0,143.2826,143.2826,143.2055,143.2226,17637.0
2018-09-28 15:55:00,167.0,167.11,166.96,167.05,42043.0,143.2226,143.317,143.1883,143.2655,42043.0
2018-10-01 09:30:00,168.07,169.1,167.94,169.09,12185.0,144.1403,145.0236,144.0288,145.015,12185.0
2018-10-01 09:35:00,169.1,169.1,168.7,168.92,8566.0,145.0236,145.0236,144.6806,144.8692,8566.0
2018-10-01 09:40:00,168.92,169.36,168.8,169.31,13754.0,144.8692,145.2466,144.7663,145.2037,13754.0
2018-10-01 09:45:00,169.29,169.38,168.79,168.85,6200.0,145.1866,145.2637,144.7578,144.8092,6200.0
2018-10-01 09:50:00,168.79,168.97,168.58,168.97,6410.0,144.7578,144.9121,144.5777,144.9121,6410.0
2018-10-01 09:55:00,168.94,169.23,168.84,169.17,5150.0,144.8864,145.1351,144.8006,145.0836,5150.0
2018-10-01 10:00:00,169.2,169.31,168.99,169.16,6946.0,145.1094,145.2037,144.9293,145.0751,6946.0
2018-10-01 10:05:00,169.2,169.45,169.0,169.01,5670.0,145.1094,145.3238,144.9379,144.9464,5670.0
2018-10-01 10:10:00,169.03,169.03,168.57,168.86,2900.0,144.9636,144.9636,144.5691,144.8178,2900.0
2018-10-01 10:15:00,168.78,168.78,168.51,168.73,5775.0,144.7492,144.7492,144.5176,144.7063,5775.0
2018-10-01 10:20:00,168.67,169.23,168.67,169.09,9409.0,144.6548,145.1351,144.6548,145.015,9409.0
2018-10-01 10:25:00,169.03,169.06,168.93,168.98,1320.0,144.9636,144.9893,144.8778,144.9207,1320.0
2018-10-01 10:30:00,168.95,169.41,168.95,169.41,6588.0,144.895,145.2895,144.895,145.2895,6588.0
2018-10-01 10:35:00,169.37,169.37,169.17,169.27,3900.0,145.2552,145.2552,145.0836,145.1694,3900.0
2018-10-01 10:40:00,169.17,169.39,169.1,169.12,2800.0,145.0836,145.2723,145.0236,145.0408,2800.0
2018-10-01 10:45:00,169.16,169.16,168.98,169.14,2135.0,145.0751,145.0751,144.9207,145.0579,2135.0
2018-10-01 10:50:00,169.07,169.19,169.06,169.12,7668.0,144.9979,145.1008,144.9893,145.0408,7668.0
2018-10-01 10:55:00,169.16,169.17,168.85,168.89,5577.0,145.0751,145.0836,144.8092,144.8435,5577.0
2018-10-01 11:00:00,168.76,168.96,168.75,168.83,6000.0,144.732,144.9035,144.7234,144.7921,6000.0
2018-10-01 11:05:00,168.84,168.88,168.7,168.78,12992.0,144.8006,144.8349,144.6806,144.7492,12992.0
2018-10-01 11:10:00,168.75,169.06,168.65,168.79,10648.0,144.7234,144.9893,144.6377,144.7578,10648.0
2018-10-01 11:15:00,168.84,168.98,168.7,168.76,4254.0,144.8006,144.9207,144.6806,144.732,4254.0
2018-10-01 11:20:00,168.83,168.9,168.72,168.74,3903.0,144.7921,144.8521,144.6977,144.7149,3903.0
2018-10-01 11:25:00,168.76,168.89,168.71,168.83,3300.0,144.732,144.8435,144.6891,144.7921,3300.0
2018-10-01 11:30:00,168.78,168.89,168.73,168.78,4058.0,144.7492,144.8435,144.7063,144.7492,4058.0
2018-10-01 11:35:00,168.83,169.06,168.82,169.06,4370.0,144.7921,144.9893,144.7835,144.9893,4370.0
2018-10-01 11:40:00,169.04,169.14,169.0,169.14,1750.0,144.9722,145.0579,144.9379,145.0579,1750.0
2018-10-01 11:45:00,169.17,169.36,169.17,169.35,1400.0,145.0836,145.2466,145.0836,145.238,1400.0
2018-10-01 11:50:00,169.38,169.44,169.34,169.43,1258.0,145.2637,145.3152,145.2294,145.3066,1258.0
2018-10-01 11:55:00,169.41,169.41,169.28,169.34,1900.0,145.2895,145.2895,145.178,145.2294,1900.0
2018-10-01 12:00:00,169.35,169.46,169.34,169.43,5131.0,145.238,145.3324,145.2294,145.3066,5131.0
2018-10-01 12:05:00,169.42,169.54,169.42,169.54,1410.0,145.2981,145.401,145.2981,145.401,1410.0
2018-10-01 12:10:00,169.58,169.58,169.51,169.55,1600.0,145.4353,145.4353,145.3752,145.4095,1600.0
2018-10-01 12:15:00,169.55,169.6,169.5,169.6,2400.0,145.4095,145.4524,145.3667,145.4524,2400.0
2018-10-01 12:20:00,169.63,169.63,169.38,169.45,1900.0,145.4782,145.4782,145.2637,145.3238,1900.0
2018-10-01 12:25:00,169.37,169.43,169.36,169.36,300.0,145.2552,145.3066,145.2466,145.2466,300.0
2018-10-01 12:30:00,169.35,169.42,169.33,169.42,1412.0,145.238,145.2981,145.2209,145.2981,1412.0
2018-10-01 12:35:00,169.33,169.37,169.26,169.34,2400.0,145.2209,145.2552,145.1608,145.2294,2400.0
2018-10-01 12:40:00,169.3,169.4,169.27,169.35,1800.0,145.1951,145.2809,145.1694,145.238,1800.0
2018-10-01 12:45:00,169.36,169.36,169.17,169.22,4834.0,145.2466,145.2466,145.0836,145.1265,4834.0
2018-10-01 12:50:00,169.25,169.25,169.18,169.22,2800.0,145.1523,145.1523,145.0922,145.1265,2800.0
2018-10-01 12:55:00,169.19,169.27,169.19,169.22,811.0,145.1008,145.1694,145.1008,145.1265,811.0
2018-10-01 13:00:00,169.28,169.38,169.28,169.37,1350.0,145.178,145.2637,145.178,145.2552,1350.0
2018-10-01 13:05:00,169.44,169.44,169.4,169.41,800.0,145.3152,145.3152,145.2809,145.2895,800.0
2018-10-01 13:10:00,169.38,169.43,169.35,169.38,2788.0,145.2637,145.3066,145.238,145.2637,2788.0
2018-10-01 13:15:00,169.35,169.44,169.33,169.37,1754.0,145.238,145.3152,145.2209,145.2552,1754.0
2018-10-01 13:20:00,169.43,169.47,169.36,169.47,1400.0,145.3066,145.3409,145.2466,145.3409,1400.0
2018-10-01 13:25:00,169.45,169.46,169.38,169.46,500.0,145.3238,145.3324,145.2637,145.3324,500.0
2018-10-01 13:30:00,169.48,169.52,169.32,169.51,2199.0,145.3495,145.3838,145.2123,145.3752,2199.0
2018-10-01 13:35:00,169.54,169.57,169.52,169.52,700.0,145.401,145.4267,145.3838,145.3838,700.0
2018-10-01 13:40:00,169.52,169.64,169.49,169.58,15428.0,145.3838,145.4867,145.3581,145.4353,15428.0
2018-10-01 13:45:00,169.57,169.63,169.52,169.52,2050.0,145.4267,145.4782,145.3838,145.3838,2050.0
2018-10-01 13:50:00,169.56,169.56,169.38,169.46,1329.0,145.4181,145.4181,145.2637,145.3324,1329.0
2018-10-01 13:55:00,169.49,169.53,169.4,169.4,1198.0,145.3581,145.3924,145.2809,145.2809,1198.0
2018-10-01 14:00:00,169.43,169.45,169.2,169.2,1201.0,145.3066,145.3238,145.1094,145.1094,1201.0
2018-10-01 14:05:00,169.26,169.26,169.19,169.26,1977.0,145.1608,145.1608,145.1008,145.1608,1977.0
2018-10-01 14:10:00,169.22,169.22,169.1,169.17,3781.0,145.1265,145.1265,145.0236,145.0836,3781.0
2018-10-01 14:15:00,169.3,169.31,169.2,169.31,1901.0,145.1951,145.2037,145.1094,145.2037,1901.0
2018-10-01 14:20:00,169.29,169.49,169.28,169.47,3404.0,145.1866,145.3581,145.178,145.3409,3404.0
2018-10-01 14:25:00,169.55,169.56,169.55,169.56,200.0,145.4095,145.4181,145.4095,145.4181,200.0
2018-10-01 14:30:00,169.5,169.56,169.44,169.53,3272.0,145.3667,145.4181,145.3152,145.3924,3272.0
2018-10-01 14:35:00,169.55,169.63,169.54,169.63,1700.0,145.4095,145.4782,145.401,145.4782,1700.0
2018-10-01 14:40:00,169.6,169.63,169.52,169.62,2617.0,145.4524,145.4782,145.3838,145.4696,2617.0
2018-10-01 14:45:00,169.65,169.8,169.6,169.75,4886.0,145.4953,145.6239,145.4524,145.5811,4886.0
2018-10-01 14:50:00,169.77,169.79,169.64,169.71,2149.0,145.5982,145.6154,145.4867,145.5468,2149.0
2018-10-01 14:55:00,169.69,169.72,169.58,169.58,1468.0,145.5296,145.5553,145.4353,145.4353,1468.0
2018-10-01 15:00:00,169.61,169.75,169.6,169.6,4450.0,145.461,145.5811,145.4524,145.4524,4450.0
2018-10-01 15:05:00,169.61,169.62,169.45,169.45,1338.0,145.461,145.4696,145.3238,145.3238,1338.0
2018-10-01 15:10:00,169.46,169.47,169.35,169.41,6943.0,145.3324,145.3409,145.238,145.2895,6943.0
2018-10-01 15:15:00,169.44,169.49,169.36,169.39,4120.0,145.3152,145.3581,145.2466,145.2723,4120.0
2018-10-01 15:20:00,169.42,169.42,169.22,169.23,2522.0,145.2981,145.2981,145.1265,145.1351,2522.0
2018-10-01 15:25:00,169.23,169.23,168.96,169.0,8410.0,145.1351,145.1351,144.9035,144.9379,8410.0
2018-10-01 15:30:00,168.93,169.0,168.75,168.87,5996.0,144.8778,144.9379,144.7234,144.8264,5996.0
2018-10-01 15:35:00,168.9,168.94,168.79,168.79,4399.0,144.8521,144.8864,144.7578,144.7578,4399.0
2018-10-01 15:40:00,168.82,168.82,168.71,168.82,11898.0,144.7835,144.7835,144.6891,144.7835,11898.0
2018-10-01 15:45:00,168.8,169.15,168.76,169.15,15451.0,144.7663,145.0665,144.732,145.0665,15451.0
2018-10-01 15:50:00,169.1,169.24,169.01,169.24,19310.0,145.0236,145.1437,144.9464,145.1437,19310.0
2018-10-01 15:55:00,169.26,169.44,169.23,169.41,45961.0,145.1608,145.3152,145.1351,145.2895,45961.0
2018-10-02 09:30:00,169.7,169.7,169.16,169.35,12724.0,145.5382,145.5382,145.0751,145.238,12724.0
2018-10-02 09:35:00,169.48,169.49,169.45,169.46,1626.0,145.3495,145.3581,145.3238,145.3324,1626.0
2018-10-02 09:40:00,169.5,169.84,169.38,169.66,4856.0,145.3667,145.6583,145.2637,145.5039,4856.0
2018-10-02 09:45:00,169.62,169.64,169.37,169.38,2207.0,145.4696,145.4867,145.2552,145.2637,2207.0
2018-10-02 09:50:00,169.37,169.43,169.23,169.24,4505.0,145.2552,145.3066,145.1351,145.1437,4505.0
2018-10-02 09:55:00,169.27,169.43,169.27,169.28,2660.0,145.1694,145.3066,145.1694,145.178,2660.0
2018-10-02 10:00:00,169.28,169.4,169.25,169.35,3241.0,145.178,145.2809,145.1523,145.238,3241.0
2018-10-02 10:05:00,169.26,169.52,169.26,169.43,2494.0,145.1608,145.3838,145.1608,145.3066,2494.0
2018-10-02 10:10:00,169.42,169.7,169.41,169.7,1800.0,145.2981,145.5382,145.2895,145.5382,1800.0
2018-10-02 10:15:00,169.75,169.93,169.72,169.72,5953.0,145.5811,145.7354,145.5553,145.5553,5953.0
2018-10-02 10:20:00,169.61,169.61,169.53,169.57,1627.0,145.461,145.461,145.3924,145.4267,1627.0
2018-10-02 10:25:00,169.55,169.59,169.44,169.5,6534.0,145.4095,145.4438,145.3152,145.3667,6534.0
2018-10-02 10:30:00,169.54,169.63,169.43,169.43,1605.0,145.401,145.4782,145.3066,145.3066,1605.0
2018-10-02 10:35:00,169.33,169.46,169.26,169.26,1194.0,145.2209,145.3324,145.1608,145.1608,1194.0
2018-10-02 10:40:00,169.24,169.26,169.12,169.13,2669.0,145.1437,145.1608,145.0408,145.0493,2669.0
2018-10-02 10:45:00,169.22,169.47,169.17,169.47,2493.0,145.1265,145.3409,145.0836,145.3409,2493.0
2018-10-02 10:50:00,169.45,169.59,169.45,169.5,1895.0,145.3238,145.4438,145.3238,145.3667,1895.0
2018-10-02 10:55:00,169.47,169.59,169.47,169.54,2716.0,145.3409,145.4438,145.3409,145.401,2716.0
2018-10-02 11:00:00,169.55,169.66,169.5,169.61,5564.0,145.4095,145.5039,145.3667,145.461,5564.0
2018-10-02 11:05:00,169.67,169.83,169.67,169.83,1100.0,145.5125,145.6497,145.5125,145.6497,1100.0
2018-10-02 11:10:00,169.82,169.84,169.63,169.72,2805.0,145.6411,145.6583,145.4782,145.5553,2805.0
2018-10-02 11:15:00,169.74,169.74,169.65,169.66,1549.0,145.5725,145.5725,145.4953,145.5039,1549.0
2018-10-02 11:20:00,169.7,169.73,169.65,169.66,1086.0,145.5382,145.5639,145.4953,145.5039,1086.0
2018-10-02 11:25:00,169.7,169.72,169.54,169.6,4200.0,145.5382,145.5553,145.401,145.4524,4200.0
2018-10-02 11:30:00,169.62,169.67,169.58,169.67,1100.0,145.4696,145.5125,145.4353,145.5125,1100.0
2018-10-02 11:35:00,169.64,169.71,169.63,169.65,987.0,145.4867,145.5468,145.4782,145.4953,987.0
2018-10-02 11:40:00,169.72,169.8,169.72,169.8,1400.0,145.5553,145.6239,145.5553,145.6239,1400.0
2018-10-02 11:45:00,169.81,169.91,169.81,169.86,2042.0,145.6325,145.7183,145.6325,145.6754,2042.0
2018-10-02 11:50:00,169.88,169.98,169.75,169.98,5000.0,145.6926,145.7783,145.5811,145.7783,5000.0
2018-10-02 11:55:00,169.95,169.98,169.92,169.93,700.0,145.7526,145.7783,145.7269,145.7354,700.0
2018-10-02 12:00:00,169.88,169.91,169.73,169.8,3165.0,145.6926,145.7183,145.5639,145.6239,3165.0
2018-10-02 12:05:00,169.85,170.03,169.84,170.03,5580.0,145.6668,145.8212,145.6583,145.8212,5580.0
2018-10-02 12:10:00,170.02,170.02,169.94,169.99,1815.0,145.8126,145.8126,145.744,145.7869,1815.0
2018-10-02 12:15:00,169.97,169.97,169.89,169.9,4453.0,145.7697,145.7697,145.7011,145.7097,4453.0
2018-10-02 12:20:00,169.91,169.91,169.81,169.87,2085.0,145.7183,145.7183,145.6325,145.684,2085.0
2018-10-02 12:25:00,169.91,169.93,169.85,169.9,5750.0,145.7183,145.7354,145.6668,145.7097,5750.0
2018-10-02 12:30:00,169.82,169.87,169.72,169.72,3192.0,145.6411,145.684,145.5553,145.5553,3192.0
2018-10-02 12:35:00,169.73,169.89,169.7,169.89,1900.0,145.5639,145.7011,145.5382,145.7011,1900.0
2018-10-02 12:40:00,169.86,169.86,169.85,169.85,454.0,145.6754,145.6754,145.6668,145.6668,454.0
2018-10-02 12:45:00,169.84,169.85,169.69,169.75,2405.0,145.6583,145.6668,145.5296,145.5811,2405.0
2018-10-02 12:50:00,169.69,169.77,169.69,169.72,1533.0,145.5296,145.5982,145.5296,145.5553,1533.0
2018-10-02 12:55:00,169.72,169.76,169.69,169.75,5075.0,145.5553,145.5896,145.5296,145.5811,5075.0
2018-10-02 13:00:00,169.8,169.82,169.71,169.8,2149.0,145.6239,145.6411,145.5468,145.6239,2149.0
2018-10-02 13:05:00,169.81,169.86,169.74,169.74,2373.0,145.6325,145.6754,145.5725,145.5725,2373.0
2018-10-02 13:10:00,169.8,169.86,169.76,169.84,8065.0,145.6239,145.6754,145.5896,145.6583,8065.0
2018-10-02 13:15:00,169.87,170.02,169.86,169.86,1600.0,145.684,145.8126,145.6754,145.6754,1600.0
2018-10-02 13:20:00,169.87,169.88,169.82,169.82,605.0,145.684,145.6926,145.6411,145.6411,605.0
2018-10-02 13:25:00,169.78,169.87,169.78,169.84,800.0,145.6068,145.684,145.6068,145.6583,800.0
2018-10-02 13:30:00,169.89,169.9,169.84,169.85,1201.0,145.7011,145.7097,145.6583,145.6668,1201.0
2018-10-02 13:35:00,169.9,169.97,169.9,169.95,2021.0,145.7097,145.7697,145.7097,145.7526,2021.0
2018-10-02 13:40:00,169.96,170.07,169.95,170.03,1983.0,145.7612,145.8555,145.7526,145.8212,1983.0
2018-10-02 13:45:00,170.07,170.1,170.02,170.09,2100.0,145.8555,145.8812,145.8126,145.8727,2100.0
2018-10-02 13:50:00,170.06,170.06,169.88,169.99,3078.0,145.8469,145.8469,145.6926,145.7869,3078.0
2018-10-02 13:55:00,169.99,170.09,169.99,170.08,1815.0,145.7869,145.8727,145.7869,145.8641,1815.0
2018-10-02 14:00:00,170.09,170.09,169.98,170.01,1700.0,145.8727,145.8727,145.7783,145.8041,1700.0
2018-10-02 14:05:00,170.02,170.21,170.02,170.19,3192.0,145.8126,145.9756,145.8126,145.9584,3192.0
2018-10-02 14:10:00,170.18,170.26,170.11,170.21,3902.0,145.9498,146.0185,145.8898,145.9756,3902.0
2018-10-02 14:15:00,170.25,170.28,170.19,170.28,1505.0,146.0099,146.0356,145.9584,146.0356,1505.0
2018-10-02 14:20:00,170.31,170.31,170.21,170.27,3040.0,146.0613,146.0613,145.9756,146.027,3040.0
2018-10-02 14:25:00,170.28,170.3,170.28,170.29,3768.0,146.0356,146.0528,146.0356,146.0442,3768.0
2018-10-02 14:30:00,170.28,170.31,170.21,170.26,3005.0,146.0356,146.0613,145.9756,146.0185,3005.0
2018-10-02 14:35:00,170.17,170.22,170.09,170.22,2040.0,145.9413,145.9842,145.8727,145.9842,2040.0
2018-10-02 14:40:00,170.21,170.24,170.13,170.18,2764.0,145.9756,146.0013,145.907,145.9498,2764.0
2018-10-02 14:45:00,170.2,170.22,170.2,170.22,200.0,145.967,145.9842,145.967,145.9842,200.0
2018-10-02 14:50:00,170.23,170.28,170.07,170.1,5115.0,145.9927,146.0356,145.8555,145.8812,5115.0
2018-10-02 14:55:00,170.06,170.06,169.95,169.96,663.0,145.8469,145.8469,145.7526,145.7612,663.0
2018-10-02 15:00:00,169.94,169.98,169.9,169.95,4500.0,145.744,145.7783,145.7097,145.7526,4500.0
2018-10-02 15:05:00,169.98,170.02,169.91,169.98,4900.0,145.7783,145.8126,145.7183,145.7783,4900.0
2018-10-02 15:10:00,170.02,170.16,170.02,170.08,3940.0,145.8126,145.9327,145.8126,145.8641,3940.0
2018-10-02 15:15:00,170.07,170.16,170.04,170.1,3882.0,145.8555,145.9327,145.8298,145.8812,3882.0
2018-10-02 15:20:00,170.09,170.17,170.09,170.14,2570.0,145.8727,145.9413,145.8727,145.9155,2570.0
2018-10-02 15:25:00,170.18,170.32,170.18,170.26,2428.0,145.9498,146.0699,145.9498,146.0185,2428.0
2018-10-02 15:30:00,170.27,170.39,170.26,170.26,11248.0,146.027,146.1299,146.0185,146.0185,11248.0
2018-10-02 15:35:00,170.21,170.21,170.06,170.09,7212.0,145.9756,145.9756,145.8469,145.8727,7212.0
2018-10-02 15:40:00,170.11,170.27,170.03,170.05,10308.0,145.8898,146.027,145.8212,145.8384,10308.0
2018-10-02 15:45:00,170.06,170.3,170.05,170.23,11365.0,145.8469,146.0528,145.8384,145.9927,11365.0
2018-10-02 15:50:00,170.24,170.25,170.14,170.23,16175.0,146.0013,146.0099,145.9155,145.9927,16175.0
2018-10-02 15:55:00,170.22,170.35,170.19,170.23,87594.0,145.9842,146.0956,145.9584,145.9927,87594.0
2018-10-03 09:30:00,170.75,170.75,170.54,170.54,9791.0,146.4387,146.4387,146.2586,146.2586,9791.0
2018-10-03 09:35:00,170.56,170.76,170.33,170.59,4350.0,146.2757,146.4473,146.0785,146.3015,4350.0
2018-10-03 09:40:00,170.65,170.83,170.35,170.54,5806.0,146.3529,146.5073,146.0956,146.2586,5806.0
2018-10-03 09:45:00,170.45,170.61,170.38,170.58,8353.0,146.1814,146.3186,146.1214,146.2929,8353.0
2018-10-03 09:50:00,170.59,170.6,170.4,170.47,2931.0,146.3015,146.31,146.1385,146.1986,2931.0
2018-10-03 09:55:00,170.47,170.56,170.4,170.56,4820.0,146.1986,146.2757,146.1385,146.2757,4820.0
2018-10-03 10:00:00,170.6,170.6,170.41,170.52,5556.0,146.31,146.31,146.1471,146.2414,5556.0
2018-10-03 10:05:00,170.6,170.71,170.56,170.71,4500.0,146.31,146.4044,146.2757,146.4044,4500.0
2018-10-03 10:10:00,170.74,170.9,170.74,170.9,7942.0,146.4301,146.5673,146.4301,146.5673,7942.0
2018-10-03 10:15:00,170.92,170.94,170.58,170.59,11770.0,146.5845,146.6016,146.2929,146.3015,11770.0
2018-10-03 10:20:00,170.56,170.63,170.53,170.63,900.0,146.2757,146.3358,146.25,146.3358,900.0
2018-10-03 10:25:00,170.65,170.68,170.59,170.61,2071.0,146.3529,146.3787,146.3015,146.3186,2071.0
2018-10-03 10:30:00,170.54,170.58,170.44,170.44,2504.0,146.2586,146.2929,146.1728,146.1728,2504.0
2018-10-03 10:35:00,170.42,170.54,170.38,170.49,7801.0,146.1557,146.2586,146.1214,146.2157,7801.0
2018-10-03 10:40:00,170.42,170.51,170.35,170.5,3309.0,146.1557,146.2329,146.0956,146.2243,3309.0
2018-10-03 10:45:00,170.55,170.83,170.55,170.74,12304.0,146.2672,146.5073,146.2672,146.4301,12304.0
2018-10-03 10:50:00,170.75,171.0,170.75,170.87,2727.0,146.4387,146.6531,146.4387,146.5416,2727.0
2018-10-03 10:55:00,170.9,171.05,170.84,170.9,3341.0,146.5673,146.696,146.5159,146.5673,3341.0
2018-10-03 11:00:00,170.96,171.02,170.78,170.88,2412.0,146.6188,146.6702,146.4644,146.5502,2412.0
2018-10-03 11:05:00,170.86,171.03,170.82,171.03,1600.0,146.533,146.6788,146.4987,146.6788,1600.0
2018-10-03 11:10:00,171.08,171.16,171.07,171.08,800.0,146.7217,146.7903,146.7131,146.7217,800.0
2018-10-03 11:15:00,171.1,171.23,171.08,171.08,3009.0,146.7389,146.8503,146.7217,146.7217,3009.0
2018-10-03 11:20:00,171.09,171.09,170.96,171.03,1745.0,146.7303,146.7303,146.6188,146.6788,1745.0
2018-10-03 11:25:00,170.96,171.2,170.95,171.2,3367.0,146.6188,146.8246,146.6102,146.8246,3367.0
2018-10-03 11:30:00,171.1,171.14,171.0,171.02,700.0,146.7389,146.7732,146.6531,146.6702,700.0
2018-10-03 11:35:00,171.04,171.05,170.85,171.04,11313.0,146.6874,146.696,146.5245,146.6874,11313.0
2018-10-03 11:40:00,170.98,171.1,170.92,171.1,3632.0,146.6359,146.7389,146.5845,146.7389,3632.0
2018-10-03 11:45:00,171.05,171.19,170.98,171.13,1705.0,146.696,146.816,146.6359,146.7646,1705.0
2018-10-03 11:50:00,171.22,171.31,171.14,171.3,2282.0,146.8418,146.919,146.7732,146.9104,2282.0
2018-10-03 11:55:00,171.28,171.29,171.08,171.08,1100.0,146.8932,146.9018,146.7217,146.7217,1100.0
2018-10-03 12:00:00,171.14,171.2,171.09,171.1,2005.0,146.7732,146.8246,146.7303,146.7389,2005.0
2018-10-03 12:05:00,171.17,171.18,171.01,171.03,2501.0,146.7989,146.8075,146.6617,146.6788,2501.0
2018-10-03 12:10:00,171.06,171.3,171.04,171.25,6707.0,146.7046,146.9104,146.6874,146.8675,6707.0
2018-10-03 12:15:00,171.35,171.43,171.28,171.32,2106.0,146.9533,147.0219,146.8932,146.9275,2106.0
2018-10-03 12:20:00,171.39,171.51,171.38,171.48,1214.0,146.9876,147.0905,146.979,147.0648,1214.0
2018-10-03 12:25:00,171.46,171.52,171.44,171.52,3030.0,147.0476,147.0991,147.0304,147.0991,3030.0
2018-10-03 12:30:00,171.47,171.47,171.36,171.41,3641.0,147.0562,147.0562,146.9618,147.0047,3641.0
2018-10-03 12:35:00,171.39,171.39,171.27,171.34,1161.0,146.9876,146.9876,146.8847,146.9447,1161.0
2018-10-03 12:40:00,171.23,171.23,171.17,171.2,1000.0,146.8503,146.8503,146.7989,146.8246,1000.0
2018-10-03 12:45:00,171.18,171.27,171.17,171.27,2496.0,146.8075,146.8847,146.7989,146.8847,2496.0
2018-10-03 12:50:00,171.24,171.29,171.17,171.17,5253.0,146.8589,146.9018,146.7989,146.7989,5253.0
2018-10-03 12:55:00,171.21,171.34,171.21,171.26,2399.0,146.8332,146.9447,146.8332,146.8761,2399.0
2018-10-03 13:00:00,171.31,171.38,171.3,171.36,1465.0,146.919,146.979,146.9104,146.9618,1465.0
2018-10-03 13:05:00,171.38,171.45,171.36,171.43,2900.0,146.979,147.039,146.9618,147.0219,2900.0
2018-10-03 13:10:00,171.43,171.51,171.4,171.5,2200.0,147.0219,147.0905,146.9961,147.0819,2200.0
2018-10-03 13:15:00,171.49,171.55,171.48,171.5,2883.0,147.0733,147.1248,147.0648,147.0819,2883.0
2018-10-03 13:20:00,171.48,171.52,171.41,171.49,3787.0,147.0648,147.0991,147.0047,147.0733,3787.0
2018-10-03 13:25:00,171.45,171.48,171.4,171.46,1800.0,147.039,147.0648,146.9961,147.0476,1800.0
2018-10-03 13:30:00,171.49,171.52,171.47,171.47,1700.0,147.0733,147.0991,147.0562,147.0562,1700.0
2018-10-03 13:35:00,171.44,171.47,171.37,171.43,7230.0,147.0304,147.0562,146.9704,147.0219,7230.0
2018-10-03 13:40:00,171.43,171.47,171.32,171.39,18676.0,147.0219,147.0562,146.9275,146.9876,18676.0
2018-10-03 13:45:00,171.4,171.49,171.32,171.42,8399.0,146.9961,147.0733,146.9275,147.0133,8399.0
2018-10-03 13:50:00,171.44,171.48,171.33,171.36,13943.0,147.0304,147.0648,146.9361,146.9618,13943.0
2018-10-03 13:55:00,171.33,171.38,171.25,171.26,1400.0,146.9361,146.979,146.8675,146.8761,1400.0
2018-10-03 14:00:00,171.31,171.34,171.19,171.21,2144.0,146.919,146.9447,146.816,146.8332,2144.0
2018-10-03 14:05:00,171.19,171.23,171.11,171.14,3398.0,146.816,146.8503,146.7474,146.7732,3398.0
2018-10-03 14:10:00,171.13,171.13,171.06,171.06,1650.0,146.7646,146.7646,146.7046,146.7046,1650.0
2018-10-03 14:15:00,171.02,171.02,170.89,170.91,1769.0,146.6702,146.6702,146.5588,146.5759,1769.0
2018-10-03 14:20:00,170.89,170.91,170.83,170.9,4892.0,146.5588,146.5759,146.5073,146.5673,4892.0
2018-10-03 14:25:00,170.85,170.89,170.78,170.84,3201.0,146.5245,146.5588,146.4644,146.5159,3201.0
2018-10-03 14:30:00,170.85,170.87,170.67,170.69,4128.0,146.5245,146.5416,146.3701,146.3872,4128.0
2018-10-03 14:35:00,170.66,170.66,170.43,170.5,2755.0,146.3615,146.3615,146.1643,146.2243,2755.0
2018-10-03 14:40:00,170.46,170.49,170.31,170.44,4960.0,146.19,146.2157,146.0613,146.1728,4960.0
2018-10-03 14:45:00,170.54,170.54,170.19,170.19,8975.0,146.2586,146.2586,145.9584,145.9584,8975.0
2018-10-03 14:50:00,170.28,170.3,170.05,170.1,2900.0,146.0356,146.0528,145.8384,145.8812,2900.0
2018-10-03 14:55:00,170.03,170.34,170.03,170.3,2916.0,145.8212,146.0871,145.8212,146.0528,2916.0
2018-10-03 15:00:00,170.31,170.57,170.31,170.57,4078.0,146.0613,146.2843,146.0613,146.2843,4078.0
2018-10-03 15:05:00,170.51,170.6,170.51,170.56,2551.0,146.2329,146.31,146.2329,146.2757,2551.0
2018-10-03 15:10:00,170.54,170.58,170.49,170.49,2558.0,146.2586,146.2929,146.2157,146.2157,2558.0
2018-10-03 15:15:00,170.54,170.54,170.32,170.32,5059.0,146.2586,146.2586,146.0699,146.0699,5059.0
2018-10-03 15:20:00,170.28,170.28,170.15,170.15,6549.0,146.0356,146.0356,145.9241,145.9241,6549.0
2018-10-03 15:25:00,170.11,170.12,169.9,170.05,2937.0,145.8898,145.8984,145.7097,145.8384,2937.0
2018-10-03 15:30:00,170.07,170.09,169.84,169.85,10086.0,145.8555,145.8727,145.6583,145.6668,10086.0
2018-10-03 15:35:00,169.85,170.01,169.84,169.87,24356.0,145.6668,145.8041,145.6583,145.684,24356.0
2018-10-03 15:40:00,169.83,169.85,169.57,169.58,10132.0,145.6497,145.6668,145.4267,145.4353,10132.0
2018-10-03 15:45:00,169.57,169.73,169.5,169.56,25949.0,145.4267,145.5639,145.3667,145.4181,25949.0
2018-10-03 15:50:00,169.56,169.66,169.5,169.61,26121.0,145.4181,145.5039,145.3667,145.461,26121.0
2018-10-03 15:55:00,169.61,169.84,169.57,169.75,80349.0,145.461,145.6583,145.4267,145.5811,80349.0
2018-10-04 09:30:00,169.06,169.24,168.69,169.24,12025.0,144.9893,145.1437,144.672,145.1437,12025.0
2018-10-04 09:35:00,169.09,169.25,168.74,169.24,8132.0,145.015,145.1523,144.7149,145.1437,8132.0
2018-10-04 09:40:00,169.11,169.33,169.09,169.33,7991.0,145.0322,145.2209,145.015,145.2209,7991.0
2018-10-04 09:45:00,169.03,169.2,169.03,169.15,1597.0,144.9636,145.1094,144.9636,145.0665,1597.0
2018-10-04 09:50:00,169.21,169.64,169.21,169.64,3796.0,145.118,145.4867,145.118,145.4867,3796.0
2018-10-04 09:55:00,169.57,169.61,169.35,169.61,7004.0,145.4267,145.461,145.238,145.461,7004.0
2018-10-04 10:00:00,169.52,169.64,169.51,169.61,3034.0,145.3838,145.4867,145.3752,145.461,3034.0
2018-10-04 10:05:00,169.6,169.62,169.46,169.47,3429.0,145.4524,145.4696,145.3324,145.3409,3429.0
2018-10-04 10:10:00,169.4,169.4,168.98,169.04,5700.0,145.2809,145.2809,144.9207,144.9722,5700.0
2018-10-04 10:15:00,168.98,168.98,168.83,168.83,2605.0,144.9207,144.9207,144.7921,144.7921,2605.0
2018-10-04 10:20:00,168.8,168.9,168.7,168.72,4699.0,144.7663,144.8521,144.6806,144.6977,4699.0
2018-10-04 10:25:00,168.68,168.94,168.68,168.94,2270.0,144.6634,144.8864,144.6634,144.8864,2270.0
2018-10-04 10:30:00,168.84,168.86,168.64,168.66,3316.0,144.8006,144.8178,144.6291,144.6463,3316.0
2018-10-04 10:35:00,168.6,168.79,168.56,168.57,2051.0,144.5948,144.7578,144.5605,144.5691,2051.0
2018-10-04 10:40:00,168.59,168.8,168.59,168.64,7754.0,144.5862,144.7663,144.5862,144.6291,7754.0
2018-10-04 10:45:00,168.64,168.71,168.47,168.71,7306.0,144.6291,144.6891,144.4833,144.6891,7306.0
2018-10-04 10:50:00,168.71,168.85,168.59,168.59,12010.0,144.6891,144.8092,144.5862,144.5862,12010.0
2018-10-04 10:55:00,168.54,168.71,168.53,168.59,11067.0,144.5433,144.6891,144.5348,144.5862,11067.0
2018-10-04 11:00:00,168.57,168.91,168.57,168.82,3927.0,144.5691,144.8607,144.5691,144.7835,3927.0
2018-10-04 11:05:00,168.71,168.71,168.67,168.67,400.0,144.6891,144.6891,144.6548,144.6548,400.0
2018-10-04 11:10:00,168.69,168.8,168.64,168.72,1600.0,144.672,144.7663,144.6291,144.6977,1600.0
2018-10-04 11:15:00,168.77,168.83,168.56,168.61,8359.0,144.7406,144.7921,144.5605,144.6034,8359.0
2018-10-04 11:20:00,168.54,168.6,168.38,168.6,5951.0,144.5433,144.5948,144.4061,144.5948,5951.0
2018-10-04 11:25:00,168.52,168.66,168.5,168.52,2407.0,144.5262,144.6463,144.509,144.5262,2407.0
2018-10-04 11:30:00,168.39,168.66,168.39,168.59,3870.0,144.4147,144.6463,144.4147,144.5862,3870.0
2018-10-04 11:35:00,168.55,168.62,168.43,168.48,3609.0,144.5519,144.612,144.449,144.4919,3609.0
2018-10-04 11:40:00,168.54,168.54,168.38,168.38,700.0,144.5433,144.5433,144.4061,144.4061,700.0
2018-10-04 11:45:00,168.28,168.42,168.18,168.34,2204.0,144.3204,144.4404,144.2346,144.3718,2204.0
2018-10-04 11:50:00,168.39,168.63,168.39,168.6,2258.0,144.4147,144.6205,144.4147,144.5948,2258.0
2018-10-04 11:55:00,168.49,168.54,168.38,168.38,1857.0,144.5005,144.5433,144.4061,144.4061,1857.0
2018-10-04 12:00:00,168.37,168.38,168.25,168.33,5004.0,144.3976,144.4061,144.2946,144.3632,5004.0
2018-10-04 12:05:00,168.27,168.5,168.26,168.5,4766.0,144.3118,144.509,144.3032,144.509,4766.0
2018-10-04 12:10:00,168.5,168.51,168.42,168.51,1300.0,144.509,144.5176,144.4404,144.5176,1300.0
2018-10-04 12:15:00,168.51,168.51,168.25,168.32,3607.0,144.5176,144.5176,144.2946,144.3547,3607.0
2018-10-04 12:20:00,168.23,168.23,167.92,167.92,1656.0,144.2775,144.2775,144.0116,144.0116,1656.0
2018-10-04 12:25:00,167.89,168.03,167.88,167.98,4773.0,143.9859,144.106,143.9773,144.0631,4773.0
2018-10-04 12:30:00,167.99,168.24,167.87,168.24,7907.0,144.0717,144.2861,143.9687,144.2861,7907.0
2018-10-04 12:35:00,168.25,168.33,168.18,168.19,3501.0,144.2946,144.3632,144.2346,144.2432,3501.0
2018-10-04 12:40:00,168.12,168.19,168.12,168.14,2091.0,144.1831,144.2432,144.1831,144.2003,2091.0
2018-10-04 12:45:00,168.12,168.21,168.11,168.12,1200.0,144.1831,144.2603,144.1746,144.1831,1200.0
2018-10-04 12:50:00,168.13,168.2,168.13,168.18,2056.0,144.1917,144.2518,144.1917,144.2346,2056.0
2018-10-04 12:55:00,168.21,168.26,168.12,168.18,2381.0,144.2603,144.3032,144.1831,144.2346,2381.0
2018-10-04 13:00:00,168.0,168.02,167.91,167.91,4386.0,144.0802,144.0974,144.003,144.003,4386.0
2018-10-04 13:05:00,167.98,168.14,167.85,167.85,2200.0,144.0631,144.2003,143.9516,143.9516,2200.0
2018-10-04 13:10:00,167.89,168.04,167.89,167.99,6575.0,143.9859,144.1145,143.9859,144.0717,6575.0
2018-10-04 13:15:00,168.0,168.07,167.92,167.94,2000.0,144.0802,144.1403,144.0116,144.0288,2000.0
2018-10-04 13:20:00,167.84,168.08,167.84,168.08,1835.0,143.943,144.1488,143.943,144.1488,1835.0
2018-10-04 13:25:00,168.11,168.12,168.01,168.09,3043.0,144.1746,144.1831,144.0888,144.1574,3043.0
2018-10-04 13:30:00,168.03,168.04,167.86,167.88,1720.0,144.106,144.1145,143.9602,143.9773,1720.0
2018-10-04 13:35:00,167.89,168.09,167.87,168.07,3196.0,143.9859,144.1574,143.9687,144.1403,3196.0
2018-10-04 13:40:00,168.1,168.3,168.08,168.3,2928.0,144.166,144.3375,144.1488,144.3375,2928.0
2018-10-04 13:45:00,168.37,168.41,168.13,168.19,3609.0,144.3976,144.4319,144.1917,144.2432,3609.0
2018-10-04 13:50:00,168.19,168.31,168.1,168.2,2827.0,144.2432,144.3461,144.166,144.2518,2827.0
2018-10-04 13:55:00,168.19,168.2,168.02,168.05,17678.0,144.2432,144.2518,144.0974,144.1231,17678.0
2018-10-04 14:00:00,168.01,168.12,167.9,168.12,3232.0,144.0888,144.1831,143.9945,144.1831,3232.0
2018-10-04 14:05:00,168.13,168.13,167.91,167.91,9762.0,144.1917,144.1917,144.003,144.003,9762.0
2018-10-04 14:10:00,167.93,168.01,167.9,168.01,4290.0,144.0202,144.0888,143.9945,144.0888,4290.0
2018-10-04 14:15:00,167.96,168.08,167.91,168.08,19119.0,144.0459,144.1488,144.003,144.1488,19119.0
2018-10-04 14:20:00,168.11,168.16,168.01,168.07,16082.0,144.1746,144.2175,144.0888,144.1403,16082.0
2018-10-04 14:25:00,168.06,168.18,168.02,168.09,4609.0,144.1317,144.2346,144.0974,144.1574,4609.0
2018-10-04 14:30:00,168.09,168.18,168.07,168.18,8417.0,144.1574,144.2346,144.1403,144.2346,8417.0
2018-10-04 14:35:00,168.22,168.59,168.22,168.59,4190.0,144.2689,144.5862,144.2689,144.5862,4190.0
2018-10-04 14:40:00,168.52,168.52,168.39,168.46,6250.0,144.5262,144.5262,144.4147,144.4747,6250.0
2018-10-04 14:45:00,168.46,168.56,168.39,168.54,4074.0,144.4747,144.5605,144.4147,144.5433,4074.0
2018-10-04 14:50:00,168.6,168.91,168.6,168.91,3100.0,144.5948,144.8607,144.5948,144.8607,3100.0
2018-10-04 14:55:00,168.9,169.02,168.89,168.94,2814.0,144.8521,144.955,144.8435,144.8864,2814.0
2018-10-04 15:00:00,168.98,169.09,168.87,169.09,3931.0,144.9207,145.015,144.8264,145.015,3931.0
2018-10-04 15:05:00,169.07,169.11,168.83,168.95,5088.0,144.9979,145.0322,144.7921,144.895,5088.0
2018-10-04 15:10:00,168.9,168.91,168.87,168.87,2125.0,144.8521,144.8607,144.8264,144.8264,2125.0
2018-10-04 15:15:00,168.89,168.98,168.84,168.91,3960.0,144.8435,144.9207,144.8006,144.8607,3960.0
2018-10-04 15:20:00,168.87,168.87,168.79,168.85,3904.0,144.8264,144.8264,144.7578,144.8092,3904.0
2018-10-04 15:25:00,168.86,168.99,168.86,168.93,4750.0,144.8178,144.9293,144.8178,144.8778,4750.0
2018-10-04 15:30:00,168.95,169.03,168.93,169.01,9304.0,144.895,144.9636,144.8778,144.9464,9304.0
2018-10-04 15:35:00,168.98,169.12,168.98,169.09,7016.0,144.9207,145.0408,144.9207,145.015,7016.0
2018-10-04 15:40:00,169.12,169.22,169.12,169.22,3810.0,145.0408,145.1265,145.0408,145.1265,3810.0
2018-10-04 15:45:00,169.22,169.52,169.22,169.35,18157.0,145.1265,145.3838,145.1265,145.238,18157.0
2018-10-04 15:50:00,169.35,169.71,169.28,169.71,16530.0,145.238,145.5468,145.178,145.5468,16530.0
2018-10-04 15:55:00,169.7,169.9,169.64,169.7,82619.0,145.5382,145.7097,145.4867,145.5382,82619.0
2018-10-05 09:30:00,169.36,170.16,169.36,170.16,10892.0,145.2466,145.9327,145.2466,145.9327,10892.0
2018-10-05 09:35:00,170.22,170.51,169.8,169.98,5702.0,145.9842,146.2329,145.6239,145.7783,5702.0
2018-10-05 09:40:00,170.01,170.04,169.59,169.59,7118.0,145.8041,145.8298,145.4438,145.4438,7118.0
2018-10-05 09:45:00,169.63,169.94,169.63,169.8,6100.0,145.4782,145.744,145.4782,145.6239,6100.0
2018-10-05 09:50:00,169.77,170.1,169.74,170.09,1939.0,145.5982,145.8812,145.5725,145.8727,1939.0
2018-10-05 09:55:00,170.05,170.06,169.78,169.94,2504.0,145.8384,145.8469,145.6068,145.744,2504.0
2018-10-05 10:00:00,170.01,170.33,169.96,170.14,5044.0,145.8041,146.0785,145.7612,145.9155,5044.0
2018-10-05 10:05:00,170.11,170.16,169.77,169.81,2800.0,145.8898,145.9327,145.5982,145.6325,2800.0
2018-10-05 10:10:00,169.7,169.71,169.53,169.54,7627.0,145.5382,145.5468,145.3924,145.401,7627.0
2018-10-05 10:15:00,169.54,169.68,169.54,169.6,5700.0,145.401,145.521,145.401,145.4524,5700.0
2018-10-05 10:20:00,169.56,169.8,169.51,169.7,4399.0,145.4181,145.6239,145.3752,145.5382,4399.0
2018-10-05 10:25:00,169.72,170.13,169.71,170.09,7833.0,145.5553,145.907,145.5468,145.8727,7833.0
2018-10-05 10:30:00,170.14,170.18,170.12,170.18,1700.0,145.9155,145.9498,145.8984,145.9498,1700.0
2018-10-05 10:35:00,170.19,170.4,170.19,170.25,6020.0,145.9584,146.1385,145.9584,146.0099,6020.0
2018-10-05 10:40:00,170.16,170.16,169.92,169.92,2805.0,145.9327,145.9327,145.7269,145.7269,2805.0
2018-10-05 10:45:00,169.94,169.94,169.58,169.61,4370.0,145.744,145.744,145.4353,145.461,4370.0
2018-10-05 10:50:00,169.6,169.85,169.6,169.82,2030.0,145.4524,145.6668,145.4524,145.6411,2030.0
2018-10-05 10:55:00,169.86,169.96,169.64,169.65,15190.0,145.6754,145.7612,145.4867,145.4953,15190.0
2018-10-05 11:00:00,169.62,169.68,169.38,169.38,3849.0,145.4696,145.521,145.2637,145.2637,3849.0
2018-10-05 11:05:00,169.43,169.45,169.32,169.32,2072.0,145.3066,145.3238,145.2123,145.2123,2072.0
2018-10-05 11:10:00,169.35,169.65,169.34,169.65,4502.0,145.238,145.4953,145.2294,145.4953,4502.0
2018-10-05 11:15:00,169.67,169.68,169.22,169.35,8255.0,145.5125,145.521,145.1265,145.238,8255.0
2018-10-05 11:20:00,169.35,169.36,169.26,169.34,5079.0,145.238,145.2466,145.1608,145.2294,5079.0
2018-10-05 11:25:00,169.38,169.38,169.04,169.05,5799.0,145.2637,145.2637,144.9722,144.9807,5799.0
2018-10-05 11:30:00,168.93,169.13,168.87,169.13,4621.0,144.8778,145.0493,144.8264,145.0493,4621.0
2018-10-05 11:35:00,169.14,169.2,169.04,169.04,6231.0,145.0579,145.1094,144.9722,144.9722,6231.0
2018-10-05 11:40:00,169.05,169.06,168.85,168.94,3950.0,144.9807,144.9893,144.8092,144.8864,3950.0
2018-10-05 11:45:00,168.95,168.95,168.8,168.86,3354.0,144.895,144.895,144.7663,144.8178,3354.0
2018-10-05 11:50:00,168.85,168.93,168.57,168.65,9153.0,144.8092,144.8778,144.5691,144.6377,9153.0
2018-10-05 11:55:00,168.65,168.71,168.37,168.38,4311.0,144.6377,144.6891,144.3976,144.4061,4311.0
2018-10-05 12:00:00,168.31,168.59,168.28,168.53,6700.0,144.3461,144.5862,144.3204,144.5348,6700.0
2018-10-05 12:05:00,168.58,168.67,168.47,168.64,5439.0,144.5777,144.6548,144.4833,144.6291,5439.0
2018-10-05 12:10:00,168.61,168.61,168.41,168.46,3247.0,144.6034,144.6034,144.4319,144.4747,3247.0
2018-10-05 12:15:00,168.36,168.54,168.24,168.54,5175.0,144.389,144.5433,144.2861,144.5433,5175.0
2018-10-05 12:20:00,168.56,168.84,168.56,168.78,5716.0,144.5605,144.8006,144.5605,144.7492,5716.0
2018-10-05 12:25:00,168.81,168.85,168.56,168.58,6143.0,144.7749,144.8092,144.5605,144.5777,6143.0
2018-10-05 12:30:00,168.56,168.58,168.27,168.58,8070.0,144.5605,144.5777,144.3118,144.5777,8070.0
2018-10-05 12:35:00,168.58,168.81,168.58,168.75,7474.0,144.5777,144.7749,144.5777,144.7234,7474.0
2018-10-05 12:40:00,168.63,168.69,168.59,168.64,6633.0,144.6205,144.672,144.5862,144.6291,6633.0
2018-10-05 12:45:00,168.67,168.79,168.59,168.76,2800.0,144.6548,144.7578,144.5862,144.732,2800.0
2018-10-05 12:50:00,168.78,168.92,168.73,168.92,1603.0,144.7492,144.8692,144.7063,144.8692,1603.0
2018-10-05 12:55:00,168.97,169.07,168.88,168.88,5294.0,144.9121,144.9979,144.8349,144.8349,5294.0
2018-10-05 13:00:00,168.81,168.9,168.66,168.66,2954.0,144.7749,144.8521,144.6463,144.6463,2954.0
2018-10-05 13:05:00,168.66,168.86,168.66,168.86,3830.0,144.6463,144.8178,144.6463,144.8178,3830.0
2018-10-05 13:10:00,168.77,168.8,168.65,168.75,4922.0,144.7406,144.7663,144.6377,144.7234,4922.0
2018-10-05 13:15:00,168.8,168.82,168.72,168.72,3405.0,144.7663,144.7835,144.6977,144.6977,3405.0
2018-10-05 13:20:00,168.72,168.75,168.45,168.53,3000.0,144.6977,144.7234,144.4662,144.5348,3000.0
2018-10-05 13:25:00,168.48,168.6,168.47,168.59,3150.0,144.4919,144.5948,144.4833,144.5862,3150.0
2018-10-05 13:30:00,168.61,168.7,168.54,168.54,3907.0,144.6034,144.6806,144.5433,144.5433,3907.0
2018-10-05 13:35:00,168.54,168.64,168.45,168.62,2337.0,144.5433,144.6291,144.4662,144.612,2337.0
2018-10-05 13:40:00,168.66,168.91,168.65,168.84,4329.0,144.6463,144.8607,144.6377,144.8006,4329.0
2018-10-05 13:45:00,168.8,169.09,168.79,169.09,4925.0,144.7663,145.015,144.7578,145.015,4925.0
2018-10-05 13:50:00,169.11,169.22,169.09,169.22,10588.0,145.0322,145.1265,145.015,145.1265,10588.0
2018-10-05 13:55:00,169.13,169.2,169.11,169.13,6504.0,145.0493,145.1094,145.0322,145.0493,6504.0
2018-10-05 14:00:00,168.95,169.03,168.86,168.86,2815.0,144.895,144.9636,144.8178,144.8178,2815.0
2018-10-05 14:05:00,168.81,168.84,168.65,168.67,2520.0,144.7749,144.8006,144.6377,144.6548,2520.0
2018-10-05 14:10:00,168.67,168.81,168.67,168.71,6814.0,144.6548,144.7749,144.6548,144.6891,6814.0
2018-10-05 14:15:00,168.69,168.9,168.66,168.9,2964.0,144.672,144.8521,144.6463,144.8521,2964.0
2018-10-05 14:20:00,168.93,168.95,168.72,168.72,5380.0,144.8778,144.895,144.6977,144.6977,5380.0
2018-10-05 14:25:00,168.68,168.76,168.5,168.72,6945.0,144.6634,144.732,144.509,144.6977,6945.0
2018-10-05 14:30:00,168.72,168.88,168.72,168.76,5050.0,144.6977,144.8349,144.6977,144.732,5050.0
2018-10-05 14:35:00,168.76,168.84,168.66,168.76,5644.0,144.732,144.8006,144.6463,144.732,5644.0
2018-10-05 14:40:00,168.84,168.92,168.7,168.7,6773.0,144.8006,144.8692,144.6806,144.6806,6773.0
2018-10-05 14:45:00,168.7,168.79,168.55,168.66,3959.0,144.6806,144.7578,144.5519,144.6463,3959.0
2018-10-05 14:50:00,168.69,168.73,168.62,168.68,6225.0,144.672,144.7063,144.612,144.6634,6225.0
2018-10-05 14:55:00,168.65,168.74,168.61,168.62,4329.0,144.6377,144.7149,144.6034,144.612,4329.0
2018-10-05 15:00:00,168.68,168.69,168.52,168.67,6095.0,144.6634,144.672,144.5262,144.6548,6095.0
2018-10-05 15:05:00,168.64,168.81,168.63,168.76,4557.0,144.6291,144.7749,144.6205,144.732,4557.0
2018-10-05 15:10:00,168.75,168.76,168.6,168.62,6595.0,144.7234,144.732,144.5948,144.612,6595.0
2018-10-05 15:15:00,168.61,168.62,168.5,168.55,5741.0,144.6034,144.612,144.509,144.5519,5741.0
2018-10-05 15:20:00,168.56,168.65,168.48,168.65,4981.0,144.5605,144.6377,144.4919,144.6377,4981.0
2018-10-05 15:25:00,168.64,168.67,168.51,168.58,4979.0,144.6291,144.6548,144.5176,144.5777,4979.0
2018-10-05 15:30:00,168.56,168.58,168.41,168.5,13043.0,144.5605,144.5777,144.4319,144.509,13043.0
2018-10-05 15:35:00,168.47,168.55,168.41,168.42,6621.0,144.4833,144.5519,144.4319,144.4404,6621.0
2018-10-05 15:40:00,168.41,168.8,168.34,168.8,11376.0,144.4319,144.7663,144.3718,144.7663,11376.0
2018-10-05 15:45:00,168.81,168.99,168.77,168.86,18297.0,144.7749,144.9293,144.7406,144.8178,18297.0
2018-10-05 15:50:00,168.84,168.88,168.7,168.88,18712.0,144.8006,144.8349,144.6806,144.8349,18712.0
2018-10-05 15:55:00,168.88,168.96,168.71,168.86,65912.0,144.8349,144.9035,144.6891,144.8178,65912.0
2018-10-08 09:30:00,168.48,168.9,168.48,168.9,6278.0,144.4919,144.8521,144.4919,144.8521,6278.0
2018-10-08 09:35:00,169.08,169.22,168.44,168.45,6644.0,145.0065,145.1265,144.4576,144.4662,6644.0
2018-10-08 09:40:00,168.66,168.89,168.56,168.79,19136.0,144.6463,144.8435,144.5605,144.7578,19136.0
2018-10-08 09:45:00,168.79,169.04,168.77,169.04,3484.0,144.7578,144.9722,144.7406,144.9722,3484.0
2018-10-08 09:50:00,169.08,169.27,169.08,169.21,4020.0,145.0065,145.1694,145.0065,145.118,4020.0
2018-10-08 09:55:00,169.15,169.27,168.84,169.02,36380.0,145.0665,145.1694,144.8006,144.955,36380.0
2018-10-08 10:00:00,169.03,169.32,169.02,169.18,5967.0,144.9636,145.2123,144.955,145.0922,5967.0
2018-10-08 10:05:00,169.22,169.3,169.12,169.23,5018.0,145.1265,145.1951,145.0408,145.1351,5018.0
2018-10-08 10:10:00,169.24,169.24,169.05,169.08,9015.0,145.1437,145.1437,144.9807,145.0065,9015.0
2018-10-08 10:15:00,169.02,169.04,168.79,168.79,4925.0,144.955,144.9722,144.7578,144.7578,4925.0
2018-10-08 10:20:00,168.86,168.92,168.8,168.83,3271.0,144.8178,144.8692,144.7663,144.7921,3271.0
2018-10-08 10:25:00,168.84,168.85,168.68,168.68,6987.0,144.8006,144.8092,144.6634,144.6634,6987.0
2018-10-08 10:30:00,168.62,168.69,168.51,168.51,7102.0,144.612,144.672,144.5176,144.5176,7102.0
2018-10-08 10:35:00,168.54,168.54,168.2,168.28,2849.0,144.5433,144.5433,144.2518,144.3204,2849.0
2018-10-08 10:40:00,168.24,168.32,168.07,168.26,8050.0,144.2861,144.3547,144.1403,144.3032,8050.0
2018-10-08 10:45:00,168.25,168.39,168.25,168.39,2346.0,144.2946,144.4147,144.2946,144.4147,2346.0
2018-10-08 10:50:00,168.39,168.51,168.37,168.48,3000.0,144.4147,144.5176,144.3976,144.4919,3000.0
2018-10-08 10:55:00,168.51,168.52,168.3,168.38,9135.0,144.5176,144.5262,144.3375,144.4061,9135.0
2018-10-08 11:00:00,168.38,168.42,168.21,168.21,4397.0,144.4061,144.4404,144.2603,144.2603,4397.0
2018-10-08 11:05:00,168.24,168.31,168.22,168.22,3190.0,144.2861,144.3461,144.2689,144.2689,3190.0
2018-10-08 11:10:00,168.22,168.31,168.12,168.31,2100.0,144.2689,144.3461,144.1831,144.3461,2100.0
2018-10-08 11:15:00,168.34,168.38,168.28,168.38,1050.0,144.3718,144.4061,144.3204,144.4061,1050.0
2018-10-08 11:20:00,168.42,168.48,168.37,168.46,1435.0,144.4404,144.4919,144.3976,144.4747,1435.0
2018-10-08 11:25:00,168.45,168.79,168.45,168.79,10421.0,144.4662,144.7578,144.4662,144.7578,10421.0
2018-10-08 11:30:00,168.76,168.93,168.7,168.93,8304.0,144.732,144.8778,144.6806,144.8778,8304.0
2018-10-08 11:35:00,168.88,168.9,168.67,168.86,4291.0,144.8349,144.8521,144.6548,144.8178,4291.0
2018-10-08 11:40:00,168.86,168.96,168.81,168.87,6200.0,144.8178,144.9035,144.7749,144.8264,6200.0
2018-10-08 11:45:00,168.82,168.82,168.49,168.5,18869.0,144.7835,144.7835,144.5005,144.509,18869.0
2018-10-08 11:50:00,168.56,168.65,168.52,168.62,12209.0,144.5605,144.6377,144.5262,144.612,12209.0
2018-10-08 11:55:00,168.62,168.62,168.36,168.55,12443.0,144.612,144.612,144.389,144.5519,12443.0
2018-10-08 12:00:00,168.46,168.49,168.37,168.37,1335.0,144.4747,144.5005,144.3976,144.3976,1335.0
2018-10-08 12:05:00,168.39,168.45,168.39,168.45,800.0,144.4147,144.4662,144.4147,144.4662,800.0
2018-10-08 12:10:00,168.5,168.63,168.47,168.54,16204.0,144.509,144.6205,144.4833,144.5433,16204.0
2018-10-08 12:15:00,168.57,168.63,168.52,168.58,6757.0,144.5691,144.6205,144.5262,144.5777,6757.0
2018-10-08 12:20:00,168.57,169.03,168.57,168.99,5667.0,144.5691,144.9636,144.5691,144.9293,5667.0
2018-10-08 12:25:00,169.02,169.21,169.02,169.15,2893.0,144.955,145.118,144.955,145.0665,2893.0
2018-10-08 12:30:00,169.22,169.38,169.19,169.33,4447.0,145.1265,145.2637,145.1008,145.2209,4447.0
2018-10-08 12:35:00,169.39,169.39,169.21,169.21,4673.0,145.2723,145.2723,145.118,145.118,4673.0
2018-10-08 12:40:00,169.18,169.26,169.13,169.14,2216.0,145.0922,145.1608,145.0493,145.0579,2216.0
2018-10-08 12:45:00,169.12,169.19,169.08,169.15,2000.0,145.0408,145.1008,145.0065,145.0665,2000.0
2018-10-08 12:50:00,169.15,169.15,168.98,168.98,1797.0,145.0665,145.0665,144.9207,144.9207,1797.0
2018-10-08 12:55:00,168.93,168.95,168.77,168.77,1050.0,144.8778,144.895,144.7406,144.7406,1050.0
2018-10-08 13:00:00,168.78,169.01,168.78,168.95,2900.0,144.7492,144.9464,144.7492,144.895,2900.0
2018-10-08 13:05:00,168.95,169.18,168.94,169.18,2755.0,144.895,145.0922,144.8864,145.0922,2755.0
2018-10-08 13:10:00,169.15,169.15,168.96,169.04,2226.0,145.0665,145.0665,144.9035,144.9722,2226.0
2018-10-08 13:15:00,168.96,168.98,168.82,168.83,1247.0,144.9035,144.9207,144.7835,144.7921,1247.0
2018-10-08 13:20:00,168.7,168.78,168.69,168.73,13101.0,144.6806,144.7492,144.672,144.7063,13101.0
2018-10-08 13:25:00,168.81,168.91,168.8,168.87,2000.0,144.7749,144.8607,144.7663,144.8264,2000.0
2018-10-08 13:30:00,168.96,169.11,168.96,169.0,2200.0,144.9035,145.0322,144.9035,144.9379,2200.0
2018-10-08 13:35:00,169.03,169.03,168.91,168.91,1500.0,144.9636,144.9636,144.8607,144.8607,1500.0
2018-10-08 13:40:00,168.97,168.99,168.83,168.83,1965.0,144.9121,144.9293,144.7921,144.7921,1965.0
2018-10-08 13:45:00,168.84,168.97,168.81,168.86,2200.0,144.8006,144.9121,144.7749,144.8178,2200.0
2018-10-08 13:50:00,168.88,168.97,168.85,168.97,4688.0,144.8349,144.9121,144.8092,144.9121,4688.0
2018-10-08 13:55:00,169.01,169.01,168.9,168.9,2010.0,144.9464,144.9464,144.8521,144.8521,2010.0
2018-10-08 14:00:00,168.88,169.3,168.86,169.17,9469.0,144.8349,145.1951,144.8178,145.0836,9469.0
2018-10-08 14:05:00,169.22,169.42,169.22,169.42,2200.0,145.1265,145.2981,145.1265,145.2981,2200.0
2018-10-08 14:10:00,169.45,169.45,169.2,169.34,3630.0,145.3238,145.3238,145.1094,145.2294,3630.0
2018-10-08 14:15:00,169.29,169.3,169.15,169.19,2700.0,145.1866,145.1951,145.0665,145.1008,2700.0
2018-10-08 14:20:00,169.28,169.3,169.04,169.04,2291.0,145.178,145.1951,144.9722,144.9722,2291.0
2018-10-08 14:25:00,169.15,169.24,169.09,169.24,3852.0,145.0665,145.1437,145.015,145.1437,3852.0
2018-10-08 14:30:00,169.32,169.48,169.28,169.31,2874.0,145.2123,145.3495,145.178,145.2037,2874.0
2018-10-08 14:35:00,169.31,169.33,169.16,169.21,2961.0,145.2037,145.2209,145.0751,145.118,2961.0
2018-10-08 14:40:00,169.21,169.33,169.21,169.24,2800.0,145.118,145.2209,145.118,145.1437,2800.0
2018-10-08 14:45:00,169.26,169.26,169.15,169.15,2000.0,145.1608,145.1608,145.0665,145.0665,2000.0
2018-10-08 14:50:00,169.15,169.23,169.07,169.11,13434.0,145.0665,145.1351,144.9979,145.0322,13434.0
2018-10-08 14:55:00,169.08,169.24,169.04,169.21,11344.0,145.0065,145.1437,144.9722,145.118,11344.0
2018-10-08 15:00:00,169.19,169.39,169.14,169.36,2932.0,145.1008,145.2723,145.0579,145.2466,2932.0
2018-10-08 15:05:00,169.36,169.36,169.19,169.31,5050.0,145.2466,145.2466,145.1008,145.2037,5050.0
2018-10-08 15:10:00,169.32,169.44,169.32,169.37,4299.0,145.2123,145.3152,145.2123,145.2552,4299.0
2018-10-08 15:15:00,169.33,169.38,169.23,169.3,5715.0,145.2209,145.2637,145.1351,145.1951,5715.0
2018-10-08 15:20:00,169.28,169.34,169.1,169.1,4763.0,145.178,145.2294,145.0236,145.0236,4763.0
2018-10-08 15:25:00,169.11,169.27,169.1,169.1,10605.0,145.0322,145.1694,145.0236,145.0236,10605.0
2018-10-08 15:30:00,169.11,169.21,169.11,169.17,5253.0,145.0322,145.118,145.0322,145.0836,5253.0
2018-10-08 15:35:00,169.2,169.3,169.15,169.3,3219.0,145.1094,145.1951,145.0665,145.1951,3219.0
2018-10-08 15:40:00,169.33,169.4,169.22,169.27,6750.0,145.2209,145.2809,145.1265,145.1694,6750.0
2018-10-08 15:45:00,169.28,169.37,169.28,169.3,9052.0,145.178,145.2552,145.178,145.1951,9052.0
2018-10-08 15:50:00,169.31,169.38,169.21,169.32,12913.0,145.2037,145.2637,145.118,145.2123,12913.0
2018-10-08 15:55:00,169.32,169.34,169.13,169.28,65364.0,145.2123,145.2294,145.0493,145.178,65364.0
2018-10-09 09:30:00,168.62,168.62,167.47,167.68,14184.0,144.612,144.612,143.6257,143.8058,14184.0
2018-10-09 09:35:00,167.51,167.51,166.97,166.97,9954.0,143.66,143.66,143.1969,143.1969,9954.0
2018-10-09 09:40:00,166.99,167.37,166.98,167.37,2400.0,143.214,143.5399,143.2055,143.5399,2400.0
2018-10-09 09:45:00,167.53,167.54,167.12,167.22,16807.0,143.6772,143.6857,143.3255,143.4113,16807.0
2018-10-09 09:50:00,167.12,167.82,167.1,167.82,5472.0,143.3255,143.9259,143.3084,143.9259,5472.0
2018-10-09 09:55:00,167.84,167.9,167.71,167.9,3435.0,143.943,143.9945,143.8315,143.9945,3435.0
2018-10-09 10:00:00,167.92,168.39,167.86,168.39,5452.0,144.0116,144.4147,143.9602,144.4147,5452.0
2018-10-09 10:05:00,168.46,168.61,168.27,168.27,6672.0,144.4747,144.6034,144.3118,144.3118,6672.0
2018-10-09 10:10:00,168.25,168.4,168.13,168.24,14619.0,144.2946,144.4233,144.1917,144.2861,14619.0
2018-10-09 10:15:00,168.29,168.43,168.0,168.13,5406.0,144.3289,144.449,144.0802,144.1917,5406.0
2018-10-09 10:20:00,168.14,168.21,168.02,168.17,2672.0,144.2003,144.2603,144.0974,144.226,2672.0
2018-10-09 10:25:00,168.17,168.24,168.0,168.0,3500.0,144.226,144.2861,144.0802,144.0802,3500.0
2018-10-09 10:30:00,168.07,168.24,167.88,168.23,5564.0,144.1403,144.2861,143.9773,144.2775,5564.0
2018-10-09 10:35:00,168.06,168.07,167.66,167.86,8504.0,144.1317,144.1403,143.7886,143.9602,8504.0
2018-10-09 10:40:00,167.86,167.92,167.62,167.69,5621.0,143.9602,144.0116,143.7543,143.8144,5621.0
2018-10-09 10:45:00,167.59,167.79,167.42,167.57,6298.0,143.7286,143.9001,143.5828,143.7115,6298.0
2018-10-09 10:50:00,167.49,167.58,167.36,167.36,3013.0,143.6428,143.72,143.5314,143.5314,3013.0
2018-10-09 10:55:00,167.37,167.37,166.81,166.81,6008.0,143.5399,143.5399,143.0597,143.0597,6008.0
2018-10-09 11:00:00,166.81,166.95,166.67,166.73,9191.0,143.0597,143.1797,142.9396,142.9911,9191.0
2018-10-09 11:05:00,166.72,166.94,166.63,166.86,15136.0,142.9825,143.1712,142.9053,143.1025,15136.0
2018-10-09 11:10:00,166.93,166.99,166.76,166.76,6668.0,143.1626,143.214,143.0168,143.0168,6668.0
2018-10-09 11:15:00,166.82,166.85,166.63,166.65,12124.0,143.0682,143.094,142.9053,142.9224,12124.0
2018-10-09 11:20:00,166.65,166.68,166.53,166.64,11128.0,142.9224,142.9482,142.8195,142.9139,11128.0
2018-10-09 11:25:00,166.57,166.65,166.44,166.44,2413.0,142.8538,142.9224,142.7423,142.7423,2413.0
2018-10-09 11:30:00,166.5,166.68,166.42,166.42,4137.0,142.7938,142.9482,142.7252,142.7252,4137.0
2018-10-09 11:35:00,166.47,166.54,166.39,166.43,5830.0,142.7681,142.8281,142.6995,142.7338,5830.0
2018-10-09 11:40:00,166.4,166.52,166.33,166.36,2825.0,142.708,142.811,142.648,142.6737,2825.0
2018-10-09 11:45:00,166.26,166.32,165.95,166.06,6811.0,142.588,142.6394,142.3221,142.4164,6811.0
2018-10-09 11:50:00,166.05,166.39,166.02,166.39,4300.0,142.4079,142.6995,142.3821,142.6995,4300.0
2018-10-09 11:55:00,166.34,166.34,166.01,166.03,2614.0,142.6566,142.6566,142.3736,142.3907,2614.0
2018-10-09 12:00:00,166.09,166.3,166.04,166.11,6281.0,142.4422,142.6223,142.3993,142.4593,6281.0
2018-10-09 12:05:00,166.11,166.22,166.01,166.22,10129.0,142.4593,142.5537,142.3736,142.5537,10129.0
2018-10-09 12:10:00,166.28,166.57,166.24,166.27,5076.0,142.6051,142.8538,142.5708,142.5965,5076.0
2018-10-09 12:15:00,166.23,166.28,166.15,166.15,1000.0,142.5622,142.6051,142.4936,142.4936,1000.0
2018-10-09 12:20:00,166.2,166.2,165.87,165.92,2319.0,142.5365,142.5365,142.2535,142.2964,2319.0
2018-10-09 12:25:00,165.86,166.08,165.86,166.08,2700.0,142.2449,142.4336,142.2449,142.4336,2700.0
2018-10-09 12:30:00,166.04,166.14,165.97,165.97,3300.0,142.3993,142.4851,142.3393,142.3393,3300.0
2018-10-09 12:35:00,165.93,166.07,165.93,165.99,2102.0,142.305,142.425,142.305,142.3564,2102.0
2018-10-09 12:40:00,165.96,165.96,165.67,165.68,2539.0,142.3307,142.3307,142.082,142.0906,2539.0
2018-10-09 12:45:00,165.72,165.84,165.5,165.84,3521.0,142.1249,142.2278,141.9362,142.2278,3521.0
2018-10-09 12:50:00,165.91,165.98,165.7,165.71,2928.0,142.2878,142.3478,142.1077,142.1163,2928.0
2018-10-09 12:55:00,165.72,165.91,165.69,165.82,2400.0,142.1249,142.2878,142.0991,142.2106,2400.0
2018-10-09 13:00:00,165.81,165.89,165.71,165.74,7702.0,142.202,142.2707,142.1163,142.142,7702.0
2018-10-09 13:05:00,165.64,165.73,165.63,165.68,2498.0,142.0562,142.1334,142.0477,142.0906,2498.0
2018-10-09 13:10:00,165.69,165.74,165.61,165.68,14485.0,142.0991,142.142,142.0305,142.0906,14485.0
2018-10-09 13:15:00,165.67,165.72,165.64,165.69,2500.0,142.082,142.1249,142.0562,142.0991,2500.0
2018-10-09 13:20:00,165.64,165.75,165.63,165.72,15887.0,142.0562,142.1506,142.0477,142.1249,15887.0
2018-10-09 13:25:00,165.69,165.74,165.59,165.65,3300.0,142.0991,142.142,142.0134,142.0648,3300.0
2018-10-09 13:30:00,165.64,165.66,165.46,165.46,3693.0,142.0562,142.0734,141.9019,141.9019,3693.0
2018-10-09 13:35:00,165.46,165.53,165.4,165.51,7812.0,141.9019,141.9619,141.8504,141.9448,7812.0
2018-10-09 13:40:00,165.51,165.52,165.37,165.37,3104.0,141.9448,141.9533,141.8247,141.8247,3104.0
2018-10-09 13:45:00,165.4,165.45,165.37,165.42,7164.0,141.8504,141.8933,141.8247,141.8676,7164.0
2018-10-09 13:50:00,165.45,165.54,165.23,165.23,6491.0,141.8933,141.9705,141.7046,141.7046,6491.0
2018-10-09 13:55:00,165.32,165.43,165.32,165.34,2712.0,141.7818,141.8761,141.7818,141.799,2712.0
2018-10-09 14:00:00,165.33,165.33,165.08,165.08,2000.0,141.7904,141.7904,141.576,141.576,2000.0
2018-10-09 14:05:00,165.07,165.11,164.96,164.98,6453.0,141.5674,141.6017,141.4731,141.4902,6453.0
2018-10-09 14:10:00,164.93,165.13,164.92,165.08,3904.0,141.4473,141.6189,141.4388,141.576,3904.0
2018-10-09 14:15:00,165.2,165.24,165.09,165.09,1600.0,141.6789,141.7132,141.5846,141.5846,1600.0
2018-10-09 14:20:00,165.18,165.22,165.12,165.12,1847.0,141.6617,141.696,141.6103,141.6103,1847.0
2018-10-09 14:25:00,165.2,165.2,164.97,164.97,2400.0,141.6789,141.6789,141.4816,141.4816,2400.0
2018-10-09 14:30:00,164.97,164.97,164.81,164.81,3368.0,141.4816,141.4816,141.3444,141.3444,3368.0
2018-10-09 14:35:00,164.8,164.8,164.67,164.72,12700.0,141.3358,141.3358,141.2244,141.2672,12700.0
2018-10-09 14:40:00,164.76,164.83,164.57,164.62,5202.0,141.3015,141.3616,141.1386,141.1815,5202.0
2018-10-09 14:45:00,164.57,164.58,164.42,164.42,2600.0,141.1386,141.1472,141.01,141.01,2600.0
2018-10-09 14:50:00,164.43,164.81,164.43,164.78,2431.0,141.0185,141.3444,141.0185,141.3187,2431.0
2018-10-09 14:55:00,164.84,164.84,164.58,164.58,2517.0,141.3702,141.3702,141.1472,141.1472,2517.0
2018-10-09 15:00:00,164.57,164.86,164.57,164.71,11261.0,141.1386,141.3873,141.1386,141.2587,11261.0
2018-10-09 15:05:00,164.7,164.75,164.66,164.75,5786.0,141.2501,141.293,141.2158,141.293,5786.0
2018-10-09 15:10:00,164.77,164.77,164.54,164.62,8745.0,141.3101,141.3101,141.1129,141.1815,8745.0
2018-10-09 15:15:00,164.57,164.64,164.46,164.51,13745.0,141.1386,141.1986,141.0443,141.0871,13745.0
2018-10-09 15:20:00,164.49,164.5,164.04,164.04,12695.0,141.07,141.0786,140.6841,140.6841,12695.0
2018-10-09 15:25:00,164.05,164.05,163.83,163.85,20196.0,140.6926,140.6926,140.504,140.5211,20196.0
2018-10-09 15:30:00,163.83,164.0,163.83,163.93,16914.0,140.504,140.6498,140.504,140.5897,16914.0
2018-10-09 15:35:00,163.94,163.97,163.82,163.82,8830.0,140.5983,140.624,140.4954,140.4954,8830.0
2018-10-09 15:40:00,163.82,163.89,163.8,163.89,39885.0,140.4954,140.5554,140.4782,140.5554,39885.0
2018-10-09 15:45:00,163.92,164.36,163.92,164.3,24575.0,140.5811,140.9585,140.5811,140.907,24575.0
2018-10-09 15:50:00,164.29,164.38,164.22,164.37,30686.0,140.8985,140.9756,140.8384,140.9671,30686.0
2018-10-09 15:55:00,164.39,164.39,164.16,164.32,83718.0,140.9842,140.9842,140.787,140.9242,83718.0
2018-10-10 09:30:00,164.53,164.91,163.59,163.72,20209.0,141.1043,141.4302,140.2981,140.4096,20209.0
2018-10-10 09:35:00,163.39,163.79,163.02,163.34,8289.0,140.1266,140.4697,139.8093,140.0837,8289.0
2018-10-10 09:40:00,163.2,163.21,162.52,162.52,6127.0,139.9637,139.9722,139.3805,139.3805,6127.0
2018-10-10 09:45:00,162.53,162.95,162.53,162.92,5290.0,139.389,139.7492,139.389,139.7235,5290.0
2018-10-10 09:50:00,162.74,163.28,162.47,162.96,8150.0,139.5691,140.0323,139.3376,139.7578,8150.0
2018-10-10 09:55:00,162.99,163.13,162.66,162.66,4200.0,139.7836,139.9036,139.5005,139.5005,4200.0
2018-10-10 10:00:00,162.77,163.05,162.57,163.05,6567.0,139.5949,139.835,139.4234,139.835,6567.0
2018-10-10 10:05:00,163.05,163.19,162.79,163.19,6496.0,139.835,139.9551,139.612,139.9551,6496.0
2018-10-10 10:10:00,163.07,163.22,163.0,163.03,3909.0,139.8522,139.9808,139.7921,139.8179,3909.0
2018-10-10 10:15:00,162.94,162.94,162.06,162.26,13318.0,139.7407,139.7407,138.986,139.1575,13318.0
2018-10-10 10:20:00,162.28,162.69,162.19,162.23,8238.0,139.1746,139.5263,139.0975,139.1318,8238.0
2018-10-10 10:25:00,162.2,162.33,162.05,162.17,8173.0,139.106,139.2175,138.9774,139.0803,8173.0
2018-10-10 10:30:00,162.13,162.3,162.13,162.17,4000.0,139.046,139.1918,139.046,139.0803,4000.0
2018-10-10 10:35:00,162.12,162.19,161.79,161.79,4819.0,139.0374,139.0975,138.7544,138.7544,4819.0
2018-10-10 10:40:00,161.81,161.88,161.57,161.68,7094.0,138.7716,138.8316,138.5657,138.6601,7094.0
2018-10-10 10:45:00,161.77,161.84,161.57,161.72,5415.0,138.7373,138.7973,138.5657,138.6944,5415.0
2018-10-10 10:50:00,161.74,161.9,161.61,161.61,3400.0,138.7115,138.8487,138.6,138.6,3400.0
2018-10-10 10:55:00,161.47,161.95,161.44,161.95,6944.0,138.48,138.8916,138.4542,138.8916,6944.0
2018-10-10 11:00:00,161.96,162.06,161.76,161.93,10587.0,138.9002,138.986,138.7287,138.8745,10587.0
2018-10-10 11:05:00,161.81,161.82,161.61,161.63,16908.0,138.7716,138.7801,138.6,138.6172,16908.0
2018-10-10 11:10:00,161.6,161.73,161.43,161.73,4218.0,138.5915,138.703,138.4457,138.703,4218.0
2018-10-10 11:15:00,161.69,161.84,161.51,161.57,5228.0,138.6686,138.7973,138.5143,138.5657,5228.0
2018-10-10 11:20:00,161.48,161.61,161.33,161.59,3033.0,138.4885,138.6,138.3599,138.5829,3033.0
2018-10-10 11:25:00,161.65,161.91,161.63,161.87,4281.0,138.6343,138.8573,138.6172,138.823,4281.0
2018-10-10 11:30:00,161.82,161.94,161.77,161.84,2614.0,138.7801,138.8831,138.7373,138.7973,2614.0
2018-10-10 11:35:00,161.83,161.86,161.64,161.64,3611.0,138.7887,138.8144,138.6258,138.6258,3611.0
2018-10-10 11:40:00,161.57,162.22,161.57,162.15,4745.0,138.5657,139.1232,138.5657,139.0632,4745.0
2018-10-10 11:45:00,162.18,162.37,162.17,162.22,4100.0,139.0889,139.2518,139.0803,139.1232,4100.0
2018-10-10 11:50:00,162.23,162.26,162.05,162.05,4308.0,139.1318,139.1575,138.9774,138.9774,4308.0
2018-10-10 11:55:00,161.99,162.16,161.93,161.94,3334.0,138.9259,139.0717,138.8745,138.8831,3334.0
2018-10-10 12:00:00,162.0,162.24,161.99,162.24,12872.0,138.9345,139.1403,138.9259,139.1403,12872.0
2018-10-10 12:05:00,162.23,162.27,162.06,162.27,4146.0,139.1318,139.1661,138.986,139.1661,4146.0
2018-10-10 12:10:00,162.27,162.47,162.22,162.46,5125.0,139.1661,139.3376,139.1232,139.329,5125.0
2018-10-10 12:15:00,162.54,162.84,162.54,162.84,8000.0,139.3976,139.6549,139.3976,139.6549,8000.0
2018-10-10 12:20:00,162.82,162.91,162.67,162.72,3301.0,139.6378,139.7149,139.5091,139.552,3301.0
2018-10-10 12:25:00,162.69,162.76,162.58,162.59,6159.0,139.5263,139.5863,139.4319,139.4405,6159.0
2018-10-10 12:30:00,162.59,162.76,162.59,162.69,3465.0,139.4405,139.5863,139.4405,139.5263,3465.0
2018-10-10 12:35:00,162.63,162.74,162.5,162.5,5161.0,139.4748,139.5691,139.3633,139.3633,5161.0
2018-10-10 12:40:00,162.47,162.58,162.39,162.53,5709.0,139.3376,139.4319,139.269,139.389,5709.0
2018-10-10 12:45:00,162.52,162.78,162.52,162.74,4999.0,139.3805,139.6035,139.3805,139.5691,4999.0
2018-10-10 12:50:00,162.75,162.86,162.61,162.61,2100.0,139.5777,139.6721,139.4577,139.4577,2100.0
2018-10-10 12:55:00,162.59,162.7,162.39,162.39,3433.0,139.4405,139.5348,139.269,139.269,3433.0
2018-10-10 13:00:00,162.31,162.33,161.96,162.01,6336.0,139.2004,139.2175,138.9002,138.9431,6336.0
2018-10-10 13:05:00,162.07,162.34,162.07,162.33,4330.0,138.9945,139.2261,138.9945,139.2175,4330.0
2018-10-10 13:10:00,162.29,162.49,162.2,162.49,3702.0,139.1832,139.3547,139.106,139.3547,3702.0
2018-10-10 13:15:00,162.39,162.72,162.39,162.72,3864.0,139.269,139.552,139.269,139.552,3864.0
2018-10-10 13:20:00,162.72,162.72,162.53,162.68,2705.0,139.552,139.552,139.389,139.5177,2705.0
2018-10-10 13:25:00,162.63,162.63,162.43,162.43,2200.0,139.4748,139.4748,139.3033,139.3033,2200.0
2018-10-10 13:30:00,162.4,162.4,162.17,162.35,2500.0,139.2776,139.2776,139.0803,139.2347,2500.0
2018-10-10 13:35:00,162.33,162.37,162.18,162.2,2969.0,139.2175,139.2518,139.0889,139.106,2969.0
2018-10-10 13:40:00,162.21,162.23,162.09,162.19,5459.0,139.1146,139.1318,139.0117,139.0975,5459.0
2018-10-10 13:45:00,162.22,162.52,162.22,162.48,8718.0,139.1232,139.3805,139.1232,139.3462,8718.0
2018-10-10 13:50:00,162.47,162.51,162.37,162.42,7507.0,139.3376,139.3719,139.2518,139.2947,7507.0
2018-10-10 13:55:00,162.42,162.43,162.27,162.36,10815.0,139.2947,139.3033,139.1661,139.2433,10815.0
2018-10-10 14:00:00,162.36,162.4,162.11,162.19,28980.0,139.2433,139.2776,139.0288,139.0975,28980.0
2018-10-10 14:05:00,162.19,162.19,161.77,161.77,15629.0,139.0975,139.0975,138.7373,138.7373,15629.0
2018-10-10 14:10:00,161.72,162.15,161.72,161.95,20629.0,138.6944,139.0632,138.6944,138.8916,20629.0
2018-10-10 14:15:00,161.94,162.33,161.94,162.21,9376.0,138.8831,139.2175,138.8831,139.1146,9376.0
2018-10-10 14:20:00,162.13,162.3,162.05,162.28,14578.0,139.046,139.1918,138.9774,139.1746,14578.0
2018-10-10 14:25:00,162.17,162.29,162.03,162.18,14487.0,139.0803,139.1832,138.9602,139.0889,14487.0
2018-10-10 14:30:00,162.2,162.32,162.07,162.13,8509.0,139.106,139.2089,138.9945,139.046,8509.0
2018-10-10 14:35:00,162.11,162.23,162.08,162.09,15609.0,139.0288,139.1318,139.0031,139.0117,15609.0
2018-10-10 14:40:00,162.09,162.18,161.75,161.77,19115.0,139.0117,139.0889,138.7201,138.7373,19115.0
2018-10-10 14:45:00,161.73,161.87,161.69,161.69,5366.0,138.703,138.823,138.6686,138.6686,5366.0
2018-10-10 14:50:00,161.66,162.0,161.66,161.8,4200.0,138.6429,138.9345,138.6429,138.763,4200.0
2018-10-10 14:55:00,161.83,161.9,161.67,161.83,5767.0,138.7887,138.8487,138.6515,138.7887,5767.0
2018-10-10 15:00:00,161.79,161.85,161.65,161.78,20576.0,138.7544,138.8059,138.6343,138.7458,20576.0
2018-10-10 15:05:00,161.75,161.86,161.59,161.67,5925.0,138.7201,138.8144,138.5829,138.6515,5925.0
2018-10-10 15:10:00,161.63,161.65,161.23,161.4,13131.0,138.6172,138.6343,138.2741,138.4199,13131.0
2018-10-10 15:15:00,161.43,161.59,161.37,161.53,7688.0,138.4457,138.5829,138.3942,138.5314,7688.0
2018-10-10 15:20:00,161.55,161.79,161.49,161.79,5155.0,138.5486,138.7544,138.4971,138.7544,5155.0
2018-10-10 15:25:00,161.8,161.81,161.52,161.72,7921.0,138.763,138.7716,138.5229,138.6944,7921.0
2018-10-10 15:30:00,161.78,161.79,161.52,161.65,11671.0,138.7458,138.7544,138.5229,138.6343,11671.0
2018-10-10 15:35:00,161.57,161.57,161.16,161.16,8841.0,138.5657,138.5657,138.2141,138.2141,8841.0
2018-10-10 15:40:00,161.14,161.15,160.88,161.13,19627.0,138.197,138.2055,137.974,138.1884,19627.0
2018-10-10 15:45:00,160.98,161.49,160.67,161.43,19775.0,138.0597,138.4971,137.7939,138.4457,19775.0
2018-10-10 15:50:00,161.36,161.36,160.76,160.8,27859.0,138.3856,138.3856,137.8711,137.9054,27859.0
2018-10-10 15:55:00,160.83,161.11,160.47,160.61,150061.0,137.9311,138.1712,137.6224,137.7424,150061.0
2018-10-11 09:30:00,160.53,161.02,160.16,160.65,30597.0,137.6738,138.094,137.3565,137.7767,30597.0
2018-10-11 09:35:00,160.6,160.86,160.15,160.48,8822.0,137.7338,137.9568,137.3479,137.6309,8822.0
2018-10-11 09:40:00,160.52,160.62,160.29,160.46,6457.0,137.6652,137.751,137.468,137.6138,6457.0
2018-10-11 09:45:00,160.48,160.97,160.42,160.97,9182.0,137.6309,138.0512,137.5795,138.0512,9182.0
2018-10-11 09:50:00,160.98,161.34,160.85,161.06,6296.0,138.0597,138.3685,137.9482,138.1283,6296.0
2018-10-11 09:55:00,161.05,161.33,160.8,161.19,9281.0,138.1198,138.3599,137.9054,138.2398,9281.0
2018-10-11 10:00:00,161.19,161.33,160.83,161.14,35180.0,138.2398,138.3599,137.9311,138.197,35180.0
2018-10-11 10:05:00,161.02,161.08,160.77,160.99,7497.0,138.094,138.1455,137.8796,138.0683,7497.0
2018-10-11 10:10:00,161.01,161.07,160.35,160.69,3922.0,138.0855,138.1369,137.5194,137.811,3922.0
2018-10-11 10:15:00,160.61,160.67,160.15,160.33,7383.0,137.7424,137.7939,137.3479,137.5023,7383.0
2018-10-11 10:20:00,160.35,160.42,159.83,160.04,13346.0,137.5194,137.5795,137.0735,137.2536,13346.0
2018-10-11 10:25:00,159.94,160.33,159.87,160.2,5510.0,137.1678,137.5023,137.1078,137.3908,5510.0
2018-10-11 10:30:00,160.11,160.45,160.1,160.29,5042.0,137.3136,137.6052,137.305,137.468,5042.0
2018-10-11 10:35:00,160.35,160.47,160.19,160.27,9882.0,137.5194,137.6224,137.3822,137.4508,9882.0
2018-10-11 10:40:00,160.26,160.4,160.1,160.26,4777.0,137.4423,137.5623,137.305,137.4423,4777.0
2018-10-11 10:45:00,160.26,160.3,160.01,160.08,12543.0,137.4423,137.4766,137.2278,137.2879,12543.0
2018-10-11 10:50:00,159.97,160.27,159.78,159.78,27017.0,137.1935,137.4508,137.0306,137.0306,27017.0
2018-10-11 10:55:00,159.72,159.88,159.51,159.61,11714.0,136.9791,137.1164,136.799,136.8848,11714.0
2018-10-11 11:00:00,159.88,159.92,159.09,159.28,16713.0,137.1164,137.1507,136.4388,136.6018,16713.0
2018-10-11 11:05:00,159.26,159.7,159.24,159.52,7307.0,136.5846,136.962,136.5675,136.8076,7307.0
2018-10-11 11:10:00,159.69,159.69,159.31,159.46,8806.0,136.9534,136.9534,136.6275,136.7562,8806.0
2018-10-11 11:15:00,159.36,159.8,159.26,159.65,6949.0,136.6704,137.0477,136.5846,136.9191,6949.0
2018-10-11 11:20:00,159.69,160.11,159.68,160.0,3154.0,136.9534,137.3136,136.9448,137.2193,3154.0
2018-10-11 11:25:00,159.94,160.0,159.71,159.71,4012.0,137.1678,137.2193,136.9706,136.9706,4012.0
2018-10-11 11:30:00,159.61,159.88,159.52,159.77,2395.0,136.8848,137.1164,136.8076,137.022,2395.0
2018-10-11 11:35:00,159.85,159.98,159.68,159.86,7000.0,137.0906,137.2021,136.9448,137.0992,7000.0
2018-10-11 11:40:00,159.84,160.01,159.69,159.82,3318.0,137.0821,137.2278,136.9534,137.0649,3318.0
2018-10-11 11:45:00,159.77,160.0,159.63,160.0,4011.0,137.022,137.2193,136.9019,137.2193,4011.0
2018-10-11 11:50:00,160.13,160.38,159.96,160.38,2101.0,137.3308,137.5452,137.185,137.5452,2101.0
2018-10-11 11:55:00,160.3,160.3,160.1,160.1,1737.0,137.4766,137.4766,137.305,137.305,1737.0
2018-10-11 12:00:00,160.11,160.33,160.04,160.22,3006.0,137.3136,137.5023,137.2536,137.4079,3006.0
2018-10-11 12:05:00,160.08,160.09,159.91,160.08,1817.0,137.2879,137.2965,137.1421,137.2879,1817.0
2018-10-11 12:10:00,159.94,160.03,159.92,159.98,2479.0,137.1678,137.245,137.1507,137.2021,2479.0
2018-10-11 12:15:00,159.97,159.97,159.73,159.83,3105.0,137.1935,137.1935,136.9877,137.0735,3105.0
2018-10-11 12:20:00,159.9,160.2,159.9,160.2,5020.0,137.1335,137.3908,137.1335,137.3908,5020.0
2018-10-11 12:25:00,160.24,160.25,160.13,160.21,2509.0,137.4251,137.4337,137.3308,137.3994,2509.0
2018-10-11 12:30:00,160.06,160.08,159.71,159.83,11029.0,137.2707,137.2879,136.9706,137.0735,11029.0
2018-10-11 12:35:00,159.84,159.92,159.73,159.87,6531.0,137.0821,137.1507,136.9877,137.1078,6531.0
2018-10-11 12:40:00,159.83,160.16,159.75,160.16,4137.0,137.0735,137.3565,137.0049,137.3565,4137.0
2018-10-11 12:45:00,160.05,160.05,159.59,159.79,2208.0,137.2622,137.2622,136.8676,137.0392,2208.0
2018-10-11 12:50:00,159.74,159.74,159.64,159.65,900.0,136.9963,136.9963,136.9105,136.9191,900.0
2018-10-11 12:55:00,159.64,159.66,159.48,159.65,4861.0,136.9105,136.9277,136.7733,136.9191,4861.0
2018-10-11 13:00:00,159.6,159.64,159.37,159.37,3053.0,136.8762,136.9105,136.679,136.679,3053.0
2018-10-11 13:05:00,159.36,159.53,159.28,159.48,1900.0,136.6704,136.8162,136.6018,136.7733,1900.0
2018-10-11 13:10:00,159.49,159.86,159.43,159.86,2909.0,136.7819,137.0992,136.7304,137.0992,2909.0
2018-10-11 13:15:00,159.82,159.95,159.73,159.82,2510.0,137.0649,137.1764,136.9877,137.0649,2510.0
2018-10-11 13:20:00,159.79,159.96,159.72,159.72,5550.0,137.0392,137.185,136.9791,136.9791,5550.0
2018-10-11 13:25:00,159.69,159.78,159.55,159.63,6172.0,136.9534,137.0306,136.8333,136.9019,6172.0
2018-10-11 13:30:00,159.66,159.74,159.47,159.47,2540.0,136.9277,136.9963,136.7647,136.7647,2540.0
2018-10-11 13:35:00,159.44,159.6,159.37,159.6,3400.0,136.739,136.8762,136.679,136.8762,3400.0
2018-10-11 13:40:00,159.58,159.59,159.32,159.43,3080.0,136.8591,136.8676,136.6361,136.7304,3080.0
2018-10-11 13:45:00,159.34,159.49,159.29,159.29,6402.0,136.6532,136.7819,136.6104,136.6104,6402.0
2018-10-11 13:50:00,159.23,159.45,159.17,159.45,3950.0,136.5589,136.7476,136.5074,136.7476,3950.0
2018-10-11 13:55:00,159.39,159.65,159.29,159.58,3782.0,136.6961,136.9191,136.6104,136.8591,3782.0
2018-10-11 14:00:00,159.56,159.64,159.4,159.44,4203.0,136.8419,136.9105,136.7047,136.739,4203.0
2018-10-11 14:05:00,159.57,159.69,159.37,159.4,2400.0,136.8505,136.9534,136.679,136.7047,2400.0
2018-10-11 14:10:00,159.4,159.46,159.19,159.31,5823.0,136.7047,136.7562,136.5246,136.6275,5823.0
2018-10-11 14:15:00,159.25,159.27,159.05,159.21,3131.0,136.5761,136.5932,136.4045,136.5417,3131.0
2018-10-11 14:20:00,159.16,159.36,159.04,159.04,12540.0,136.4989,136.6704,136.396,136.396,12540.0
2018-10-11 14:25:00,159.03,159.12,158.92,158.92,8000.0,136.3874,136.4646,136.293,136.293,8000.0
2018-10-11 14:30:00,158.77,158.89,158.65,158.69,4315.0,136.1644,136.2673,136.0615,136.0958,4315.0
2018-10-11 14:35:00,158.69,158.7,158.2,158.34,5150.0,136.0958,136.1044,135.6756,135.7956,5150.0
2018-10-11 14:40:00,158.4,158.4,157.5,157.5,5660.0,135.8471,135.8471,135.0752,135.0752,5660.0
2018-10-11 14:45:00,157.39,157.91,157.07,157.68,5731.0,134.9809,135.4268,134.7064,135.2296,5731.0
2018-10-11 14:50:00,157.53,158.04,157.47,157.83,5779.0,135.1009,135.5383,135.0495,135.3582,5779.0
2018-10-11 14:55:00,157.67,157.76,157.34,157.65,6843.0,135.221,135.2982,134.938,135.2039,6843.0
2018-10-11 15:00:00,157.64,158.36,157.53,158.35,11013.0,135.1953,135.8128,135.1009,135.8042,11013.0
2018-10-11 15:05:00,158.22,158.26,157.76,157.76,6215.0,135.6927,135.727,135.2982,135.2982,6215.0
2018-10-11 15:10:00,157.91,158.37,157.54,158.32,8439.0,135.4268,135.8213,135.1095,135.7785,8439.0
2018-10-11 15:15:00,158.32,159.11,158.28,159.11,8469.0,135.7785,136.456,135.7442,136.456,8469.0
2018-10-11 15:20:00,159.17,159.36,158.88,159.04,10294.0,136.5074,136.6704,136.2587,136.396,10294.0
2018-10-11 15:25:00,158.98,159.05,158.79,158.89,11062.0,136.3445,136.4045,136.1815,136.2673,11062.0
2018-10-11 15:30:00,158.81,158.96,158.5,158.65,10810.0,136.1987,136.3273,135.9328,136.0615,10810.0
2018-10-11 15:35:00,158.57,158.58,157.82,158.34,13172.0,135.9929,136.0014,135.3497,135.7956,13172.0
2018-10-11 15:40:00,158.33,158.34,157.79,157.84,12851.0,135.787,135.7956,135.3239,135.3668,12851.0
2018-10-11 15:45:00,157.66,157.95,157.16,157.21,16027.0,135.2124,135.4611,134.7836,134.8265,16027.0
2018-10-11 15:50:00,157.14,157.72,157.11,157.42,22169.0,134.7665,135.2639,134.7407,135.0066,22169.0
2018-10-11 15:55:00,157.39,157.57,157.0,157.11,85393.0,134.9809,135.1353,134.6464,134.7407,85393.0
2018-10-12 09:30:00,159.31,159.43,158.83,159.3,15656.0,136.6275,136.7304,136.2159,136.6189,15656.0
2018-10-12 09:35:00,159.54,159.54,158.1,158.56,5408.0,136.8248,136.8248,135.5898,135.9843,5408.0
2018-10-12 09:40:00,158.89,159.01,158.04,158.04,7210.0,136.2673,136.3702,135.5383,135.5383,7210.0
2018-10-12 09:45:00,158.41,158.72,158.19,158.67,6526.0,135.8557,136.1215,135.667,136.0786,6526.0
2018-10-12 09:50:00,158.63,158.73,158.42,158.63,5796.0,136.0443,136.1301,135.8642,136.0443,5796.0
2018-10-12 09:55:00,158.61,158.98,158.58,158.98,5164.0,136.0272,136.3445,136.0014,136.3445,5164.0
2018-10-12 10:00:00,158.79,158.83,158.41,158.46,12008.0,136.1815,136.2159,135.8557,135.8985,12008.0
2018-10-12 10:05:00,158.5,158.68,158.44,158.68,16887.0,135.9328,136.0872,135.8814,136.0872,16887.0
2018-10-12 10:10:00,158.65,158.83,158.3,158.44,4811.0,136.0615,136.2159,135.7613,135.8814,4811.0
2018-10-12 10:15:00,158.39,158.55,158.26,158.37,11496.0,135.8385,135.9757,135.727,135.8213,11496.0
2018-10-12 10:20:00,158.3,158.53,158.29,158.43,5938.0,135.7613,135.9586,135.7527,135.8728,5938.0
2018-10-12 10:25:00,158.24,158.35,158.08,158.21,8261.0,135.7099,135.8042,135.5726,135.6841,8261.0
2018-10-12 10:30:00,158.14,158.58,158.14,158.49,9534.0,135.6241,136.0014,135.6241,135.9243,9534.0
2018-10-12 10:35:00,158.4,158.89,158.4,158.89,1600.0,135.8471,136.2673,135.8471,136.2673,1600.0
2018-10-12 10:40:00,158.73,159.04,158.6,158.6,2092.0,136.1301,136.396,136.0186,136.0186,2092.0
2018-10-12 10:45:00,158.54,158.85,158.35,158.35,4665.0,135.9671,136.233,135.8042,135.8042,4665.0
2018-10-12 10:50:00,158.47,158.92,158.44,158.84,3905.0,135.9071,136.293,135.8814,136.2244,3905.0
2018-10-12 10:55:00,158.83,158.94,158.65,158.72,10480.0,136.2159,136.3102,136.0615,136.1215,10480.0
2018-10-12 11:00:00,158.68,158.8,158.57,158.57,4100.0,136.0872,136.1901,135.9929,135.9929,4100.0
2018-10-12 11:05:00,158.56,158.96,158.55,158.9,7325.0,135.9843,136.3273,135.9757,136.2759,7325.0
2018-10-12 11:10:00,158.89,159.02,158.87,158.94,3303.0,136.2673,136.3788,136.2502,136.3102,3303.0
2018-10-12 11:15:00,158.93,159.13,158.89,158.98,11270.0,136.3016,136.4731,136.2673,136.3445,11270.0
2018-10-12 11:20:00,159.02,159.18,158.83,158.83,4727.0,136.3788,136.516,136.2159,136.2159,4727.0
2018-10-12 11:25:00,158.84,158.89,158.48,158.71,4299.0,136.2244,136.2673,135.9157,136.1129,4299.0
2018-10-12 11:30:00,158.67,158.76,158.65,158.66,3813.0,136.0786,136.1558,136.0615,136.0701,3813.0
2018-10-12 11:35:00,158.64,158.64,158.44,158.57,3760.0,136.0529,136.0529,135.8814,135.9929,3760.0
2018-10-12 11:40:00,158.67,158.67,158.37,158.4,2270.0,136.0786,136.0786,135.8213,135.8471,2270.0
2018-10-12 11:45:00,158.41,158.41,158.11,158.32,18700.0,135.8557,135.8557,135.5984,135.7785,18700.0
2018-10-12 11:50:00,158.4,158.43,158.24,158.25,10278.0,135.8471,135.8728,135.7099,135.7184,10278.0
2018-10-12 11:55:00,158.3,158.58,158.3,158.39,3909.0,135.7613,136.0014,135.7613,135.8385,3909.0
2018-10-12 12:00:00,158.35,158.36,158.16,158.19,10125.0,135.8042,135.8128,135.6412,135.667,10125.0
2018-10-12 12:05:00,158.28,158.31,158.1,158.21,9722.0,135.7442,135.7699,135.5898,135.6841,9722.0
2018-10-12 12:10:00,158.27,158.42,158.19,158.36,8600.0,135.7356,135.8642,135.667,135.8128,8600.0
2018-10-12 12:15:00,158.42,158.42,158.08,158.22,6701.0,135.8642,135.8642,135.5726,135.6927,6701.0
2018-10-12 12:20:00,158.18,158.3,158.1,158.3,8362.0,135.6584,135.7613,135.5898,135.7613,8362.0
2018-10-12 12:25:00,158.32,158.32,157.93,158.09,8952.0,135.7785,135.7785,135.444,135.5812,8952.0
2018-10-12 12:30:00,158.14,158.35,158.0,158.34,12220.0,135.6241,135.8042,135.504,135.7956,12220.0
2018-10-12 12:35:00,158.27,158.31,157.99,158.02,14841.0,135.7356,135.7699,135.4955,135.5212,14841.0
2018-10-12 12:40:00,158.07,158.1,157.8,157.81,9910.0,135.5641,135.5898,135.3325,135.3411,9910.0
2018-10-12 12:45:00,157.86,157.99,157.81,157.93,9664.0,135.384,135.4955,135.3411,135.444,9664.0
2018-10-12 12:50:00,157.89,158.09,157.83,158.06,4218.0,135.4097,135.5812,135.3582,135.5555,4218.0
2018-10-12 12:55:00,158.08,158.35,157.99,158.35,8128.0,135.5726,135.8042,135.4955,135.8042,8128.0
2018-10-12 13:00:00,158.31,158.41,158.04,158.38,13872.0,135.7699,135.8557,135.5383,135.8299,13872.0
2018-10-12 13:05:00,158.43,158.53,158.16,158.33,8098.0,135.8728,135.9586,135.6412,135.787,8098.0
2018-10-12 13:10:00,158.36,158.5,158.29,158.33,7684.0,135.8128,135.9328,135.7527,135.787,7684.0
2018-10-12 13:15:00,158.39,158.39,158.08,158.1,4373.0,135.8385,135.8385,135.5726,135.5898,4373.0
2018-10-12 13:20:00,158.17,158.47,158.14,158.47,2421.0,135.6498,135.9071,135.6241,135.9071,2421.0
2018-10-12 13:25:00,158.49,158.53,158.09,158.09,4606.0,135.9243,135.9586,135.5812,135.5812,4606.0
2018-10-12 13:30:00,158.04,158.05,157.72,157.76,3001.0,135.5383,135.5469,135.2639,135.2982,3001.0
2018-10-12 13:35:00,157.7,157.78,157.56,157.78,2080.0,135.2467,135.3154,135.1267,135.3154,2080.0
2018-10-12 13:40:00,157.81,157.81,157.5,157.76,7906.0,135.3411,135.3411,135.0752,135.2982,7906.0
2018-10-12 13:45:00,157.75,158.14,157.72,158.07,6741.0,135.2896,135.6241,135.2639,135.5641,6741.0
2018-10-12 13:50:00,158.01,158.17,157.87,158.05,2200.0,135.5126,135.6498,135.3925,135.5469,2200.0
2018-10-12 13:55:00,158.03,158.05,157.89,157.91,5213.0,135.5298,135.5469,135.4097,135.4268,5213.0
2018-10-12 14:00:00,157.85,157.93,157.67,157.77,4300.0,135.3754,135.444,135.221,135.3068,4300.0
2018-10-12 14:05:00,157.82,157.9,157.71,157.71,4256.0,135.3497,135.4183,135.2553,135.2553,4256.0
2018-10-12 14:10:00,157.71,157.71,157.36,157.36,5581.0,135.2553,135.2553,134.9552,134.9552,5581.0
2018-10-12 14:15:00,157.42,157.78,157.39,157.71,3700.0,135.0066,135.3154,134.9809,135.2553,3700.0
2018-10-12 14:20:00,157.76,157.79,157.64,157.74,4614.0,135.2982,135.3239,135.1953,135.281,4614.0
2018-10-12 14:25:00,157.7,157.97,157.6,157.94,13212.0,135.2467,135.4783,135.161,135.4526,13212.0
2018-10-12 14:30:00,157.94,157.94,157.74,157.78,13271.0,135.4526,135.4526,135.281,135.3154,13271.0
2018-10-12 14:35:00,157.82,157.88,157.67,157.72,9512.0,135.3497,135.4011,135.221,135.2639,9512.0
2018-10-12 14:40:00,157.76,157.82,157.55,157.55,6364.0,135.2982,135.3497,135.1181,135.1181,6364.0
2018-10-12 14:45:00,157.61,157.67,157.44,157.59,2983.0,135.1696,135.221,135.0238,135.1524,2983.0
2018-10-12 14:50:00,157.58,158.0,157.58,157.98,7973.0,135.1438,135.504,135.1438,135.4869,7973.0
2018-10-12 14:55:00,158.03,158.43,157.97,158.21,8860.0,135.5298,135.8728,135.4783,135.6841,8860.0
2018-10-12 15:00:00,158.16,158.26,157.85,158.04,6458.0,135.6412,135.727,135.3754,135.5383,6458.0
2018-10-12 15:05:00,158.12,158.39,158.09,158.39,4482.0,135.6069,135.8385,135.5812,135.8385,4482.0
2018-10-12 15:10:00,158.25,158.52,158.25,158.32,7050.0,135.7184,135.95,135.7184,135.7785,7050.0
2018-10-12 15:15:00,158.25,158.37,158.07,158.21,7449.0,135.7184,135.8213,135.5641,135.6841,7449.0
2018-10-12 15:20:00,158.25,158.34,158.2,158.32,6643.0,135.7184,135.7956,135.6756,135.7785,6643.0
2018-10-12 15:25:00,158.34,158.79,158.34,158.66,13549.0,135.7956,136.1815,135.7956,136.0701,13549.0
2018-10-12 15:30:00,158.61,158.61,158.44,158.55,5376.0,136.0272,136.0272,135.8814,135.9757,5376.0
2018-10-12 15:35:00,158.57,158.57,158.23,158.33,8512.0,135.9929,135.9929,135.7013,135.787,8512.0
2018-10-12 15:40:00,158.34,158.65,158.27,158.65,14833.0,135.7956,136.0615,135.7356,136.0615,14833.0
2018-10-12 15:45:00,158.58,158.69,158.16,158.38,10645.0,136.0014,136.0958,135.6412,135.8299,10645.0
2018-10-12 15:50:00,158.43,158.67,158.4,158.5,19315.0,135.8728,136.0786,135.8471,135.9328,19315.0
2018-10-12 15:55:00,158.5,158.73,158.2,158.27,66960.0,135.9328,136.1301,135.6756,135.7356,66960.0
2018-10-15 09:30:00,157.94,158.26,157.81,158.26,32784.0,135.4526,135.727,135.3411,135.727,32784.0
2018-10-15 09:35:00,158.46,158.53,157.86,158.32,3500.0,135.8985,135.9586,135.384,135.7785,3500.0
2018-10-15 09:40:00,158.55,158.85,158.55,158.67,1520.0,135.9757,136.233,135.9757,136.0786,1520.0
2018-10-15 09:45:00,158.74,158.81,158.55,158.74,4380.0,136.1387,136.1987,135.9757,136.1387,4380.0
2018-10-15 09:50:00,158.74,158.83,158.51,158.51,12531.0,136.1387,136.2159,135.9414,135.9414,12531.0
2018-10-15 09:55:00,158.53,158.85,158.52,158.84,6037.0,135.9586,136.233,135.95,136.2244,6037.0
2018-10-15 10:00:00,158.82,158.82,158.41,158.42,6761.0,136.2073,136.2073,135.8557,135.8642,6761.0
2018-10-15 10:05:00,158.29,158.32,158.06,158.09,3201.0,135.7527,135.7785,135.5555,135.5812,3201.0
2018-10-15 10:10:00,158.17,158.24,158.03,158.15,16000.0,135.6498,135.7099,135.5298,135.6327,16000.0
2018-10-15 10:15:00,158.22,158.29,158.02,158.02,2392.0,135.6927,135.7527,135.5212,135.5212,2392.0
2018-10-15 10:20:00,158.08,158.27,158.06,158.27,1400.0,135.5726,135.7356,135.5555,135.7356,1400.0
2018-10-15 10:25:00,158.37,158.47,158.32,158.39,2700.0,135.8213,135.9071,135.7785,135.8385,2700.0
2018-10-15 10:30:00,158.41,158.53,158.39,158.47,13675.0,135.8557,135.9586,135.8385,135.9071,13675.0
2018-10-15 10:35:00,158.44,158.55,158.33,158.34,8767.0,135.8814,135.9757,135.787,135.7956,8767.0
2018-10-15 10:40:00,158.47,158.47,158.35,158.38,2255.0,135.9071,135.9071,135.8042,135.8299,2255.0
2018-10-15 10:45:00,158.4,158.5,158.32,158.38,6410.0,135.8471,135.9328,135.7785,135.8299,6410.0
2018-10-15 10:50:00,158.34,158.46,158.22,158.43,2559.0,135.7956,135.8985,135.6927,135.8728,2559.0
2018-10-15 10:55:00,158.41,158.54,158.33,158.33,9703.0,135.8557,135.9671,135.787,135.787,9703.0
2018-10-15 11:00:00,158.34,158.48,158.26,158.48,4203.0,135.7956,135.9157,135.727,135.9157,4203.0
2018-10-15 11:05:00,158.45,158.48,158.26,158.29,5330.0,135.89,135.9157,135.727,135.7527,5330.0
2018-10-15 11:10:00,158.27,158.27,158.05,158.08,2999.0,135.7356,135.7356,135.5469,135.5726,2999.0
2018-10-15 11:15:00,158.09,158.32,158.09,158.2,3229.0,135.5812,135.7785,135.5812,135.6756,3229.0
2018-10-15 11:20:00,158.28,158.5,158.28,158.42,2890.0,135.7442,135.9328,135.7442,135.8642,2890.0
2018-10-15 11:25:00,158.38,158.61,158.31,158.61,17211.0,135.8299,136.0272,135.7699,136.0272,17211.0
2018-10-15 11:30:00,158.61,158.73,158.61,158.69,1697.0,136.0272,136.1301,136.0272,136.0958,1697.0
2018-10-15 11:35:00,158.65,158.76,158.43,158.43,7874.0,136.0615,136.1558,135.8728,135.8728,7874.0
2018-10-15 11:40:00,158.45,158.55,158.4,158.4,2238.0,135.89,135.9757,135.8471,135.8471,2238.0
2018-10-15 11:45:00,158.51,158.57,158.36,158.5,5000.0,135.9414,135.9929,135.8128,135.9328,5000.0
2018-10-15 11:50:00,158.55,158.55,158.25,158.3,2202.0,135.9757,135.9757,135.7184,135.7613,2202.0
2018-10-15 11:55:00,158.3,158.31,158.08,158.12,2600.0,135.7613,135.7699,135.5726,135.6069,2600.0
2018-10-15 12:00:00,158.13,158.13,157.74,158.0,4217.0,135.6155,135.6155,135.281,135.504,4217.0
2018-10-15 12:05:00,157.8,157.99,157.78,157.84,5100.0,135.3325,135.4955,135.3154,135.3668,5100.0
2018-10-15 12:10:00,157.86,157.91,157.62,157.74,2200.0,135.384,135.4268,135.1781,135.281,2200.0
2018-10-15 12:15:00,157.68,158.0,157.64,158.0,1700.0,135.2296,135.504,135.1953,135.504,1700.0
2018-10-15 12:20:00,157.89,158.04,157.89,158.04,800.0,135.4097,135.5383,135.4097,135.5383,800.0
2018-10-15 12:25:00,158.08,158.19,158.01,158.17,1951.0,135.5726,135.667,135.5126,135.6498,1951.0
2018-10-15 12:30:00,158.09,158.2,158.02,158.11,3000.0,135.5812,135.6756,135.5212,135.5984,3000.0
2018-10-15 12:35:00,158.12,158.16,158.07,158.15,6053.0,135.6069,135.6412,135.5641,135.6327,6053.0
2018-10-15 12:40:00,158.08,158.09,157.95,157.96,2500.0,135.5726,135.5812,135.4611,135.4697,2500.0
2018-10-15 12:45:00,158.0,158.11,157.88,158.06,11026.0,135.504,135.5984,135.4011,135.5555,11026.0
2018-10-15 12:50:00,158.06,158.07,157.95,158.03,3094.0,135.5555,135.5641,135.4611,135.5298,3094.0
2018-10-15 12:55:00,158.03,158.03,157.95,157.96,515.0,135.5298,135.5298,135.4611,135.4697,515.0
2018-10-15 13:00:00,158.01,158.15,157.93,158.12,2700.0,135.5126,135.6327,135.444,135.6069,2700.0
2018-10-15 13:05:00,158.05,158.26,158.03,158.14,7945.0,135.5469,135.727,135.5298,135.6241,7945.0
2018-10-15 13:10:00,158.11,158.2,158.03,158.03,900.0,135.5984,135.6756,135.5298,135.5298,900.0
2018-10-15 13:15:00,158.0,158.08,157.97,158.08,2405.0,135.504,135.5726,135.4783,135.5726,2405.0
2018-10-15 13:20:00,157.97,158.0,157.9,157.9,836.0,135.4783,135.504,135.4183,135.4183,836.0
2018-10-15 13:25:00,157.92,157.96,157.89,157.93,1100.0,135.4354,135.4697,135.4097,135.444,1100.0
2018-10-15 13:30:00,157.97,158.15,157.97,158.13,4158.0,135.4783,135.6327,135.4783,135.6155,4158.0
2018-10-15 13:35:00,158.09,158.13,158.03,158.1,1575.0,135.5812,135.6155,135.5298,135.5898,1575.0
2018-10-15 13:40:00,158.13,158.18,158.04,158.06,10537.0,135.6155,135.6584,135.5383,135.5555,10537.0
2018-10-15 13:45:00,158.14,158.14,157.99,158.0,2200.0,135.6241,135.6241,135.4955,135.504,2200.0
2018-10-15 13:50:00,158.02,158.04,157.81,157.87,3400.0,135.5212,135.5383,135.3411,135.3925,3400.0
2018-10-15 13:55:00,157.9,158.09,157.9,157.95,1400.0,135.4183,135.5812,135.4183,135.4611,1400.0
2018-10-15 14:00:00,157.9,157.91,157.71,157.8,2583.0,135.4183,135.4268,135.2553,135.3325,2583.0
2018-10-15 14:05:00,157.86,157.87,157.66,157.66,3497.0,135.384,135.3925,135.2124,135.2124,3497.0
2018-10-15 14:10:00,157.72,157.79,157.54,157.59,7185.0,135.2639,135.3239,135.1095,135.1524,7185.0
2018-10-15 14:15:00,157.56,157.75,157.56,157.75,3700.0,135.1267,135.2896,135.1267,135.2896,3700.0
2018-10-15 14:20:00,157.76,157.9,157.73,157.8,4232.0,135.2982,135.4183,135.2725,135.3325,4232.0
2018-10-15 14:25:00,157.9,157.9,157.63,157.67,5104.0,135.4183,135.4183,135.1867,135.221,5104.0
2018-10-15 14:30:00,157.62,157.75,157.54,157.75,3102.0,135.1781,135.2896,135.1095,135.2896,3102.0
2018-10-15 14:35:00,157.68,157.88,157.65,157.86,3152.0,135.2296,135.4011,135.2039,135.384,3152.0
2018-10-15 14:40:00,157.88,158.02,157.86,157.97,9769.0,135.4011,135.5212,135.384,135.4783,9769.0
2018-10-15 14:45:00,158.0,158.2,157.99,158.19,7920.0,135.504,135.6756,135.4955,135.667,7920.0
2018-10-15 14:50:00,158.18,158.21,158.1,158.15,13800.0,135.6584,135.6841,135.5898,135.6327,13800.0
2018-10-15 14:55:00,158.13,158.18,157.98,157.98,8092.0,135.6155,135.6584,135.4869,135.4869,8092.0
2018-10-15 15:00:00,158.02,158.1,157.91,158.02,3397.0,135.5212,135.5898,135.4268,135.5212,3397.0
2018-10-15 15:05:00,157.99,158.06,157.68,157.79,4657.0,135.4955,135.5555,135.2296,135.3239,4657.0
2018-10-15 15:10:00,157.8,157.8,157.49,157.49,8432.0,135.3325,135.3325,135.0666,135.0666,8432.0
2018-10-15 15:15:00,157.5,157.58,157.22,157.27,6591.0,135.0752,135.1438,134.8351,134.878,6591.0
2018-10-15 15:20:00,157.21,157.42,157.18,157.25,5196.0,134.8265,135.0066,134.8008,134.8608,5196.0
2018-10-15 15:25:00,157.35,157.42,157.15,157.23,9040.0,134.9466,135.0066,134.7751,134.8437,9040.0
2018-10-15 15:30:00,157.18,157.3,157.12,157.23,11538.0,134.8008,134.9037,134.7493,134.8437,11538.0
2018-10-15 15:35:00,157.21,157.28,157.08,157.09,9432.0,134.8265,134.8865,134.715,134.7236,9432.0
2018-10-15 15:40:00,157.08,157.33,157.06,157.3,9885.0,134.715,134.9294,134.6979,134.9037,9885.0
2018-10-15 15:45:00,157.19,157.42,157.05,157.27,12689.0,134.8094,135.0066,134.6893,134.878,12689.0
2018-10-15 15:50:00,157.2,157.34,157.01,157.07,18115.0,134.8179,134.938,134.655,134.7064,18115.0
2018-10-15 15:55:00,157.07,157.15,156.65,156.7,61131.0,134.7064,134.7751,134.3462,134.3891,61131.0
2018-10-16 09:30:00,157.1,158.07,156.95,157.21,45841.0,134.7322,135.5641,134.6035,134.8265,45841.0
2018-10-16 09:35:00,157.11,157.22,157.08,157.09,1859.0,134.7407,134.8351,134.715,134.7236,1859.0
2018-10-16 09:40:00,156.95,157.22,156.79,156.97,7554.0,134.6035,134.8351,134.4663,134.6207,7554.0
2018-10-16 09:45:00,156.88,156.91,156.66,156.66,6119.0,134.5435,134.5692,134.3548,134.3548,6119.0
2018-10-16 09:50:00,156.66,156.66,156.26,156.4,7250.0,134.3548,134.3548,134.0118,134.1318,7250.0
2018-10-16 09:55:00,156.67,157.33,156.67,157.22,8015.0,134.3634,134.9294,134.3634,134.8351,8015.0
2018-10-16 10:00:00,157.33,157.83,157.23,157.83,17556.0,134.9294,135.3582,134.8437,135.3582,17556.0
2018-10-16 10:05:00,157.86,157.94,157.74,157.92,13834.0,135.384,135.4526,135.281,135.4354,13834.0
2018-10-16 10:10:00,158.04,158.1,157.98,158.0,3198.0,135.5383,135.5898,135.4869,135.504,3198.0
2018-10-16 10:15:00,158.05,158.57,158.05,158.57,4883.0,135.5469,135.9929,135.5469,135.9929,4883.0
2018-10-16 10:20:00,158.68,158.86,158.48,158.6,11285.0,136.0872,136.2416,135.9157,136.0186,11285.0
2018-10-16 10:25:00,158.58,158.64,158.52,158.56,6676.0,136.0014,136.0529,135.95,135.9843,6676.0
2018-10-16 10:30:00,158.56,158.61,158.48,158.54,5225.0,135.9843,136.0272,135.9157,135.9671,5225.0
2018-10-16 10:35:00,158.61,158.72,158.58,158.71,4431.0,136.0272,136.1215,136.0014,136.1129,4431.0
2018-10-16 10:40:00,158.68,158.94,158.67,158.91,7282.0,136.0872,136.3102,136.0786,136.2845,7282.0
2018-10-16 10:45:00,158.91,158.94,158.81,158.82,4075.0,136.2845,136.3102,136.1987,136.2073,4075.0
2018-10-16 10:50:00,158.93,159.2,158.93,159.19,8030.0,136.3016,136.5332,136.3016,136.5246,8030.0
2018-10-16 10:55:00,159.3,159.43,159.17,159.43,8245.0,136.6189,136.7304,136.5074,136.7304,8245.0
2018-10-16 11:00:00,159.38,159.41,159.11,159.12,5300.0,136.6875,136.7133,136.456,136.4646,5300.0
2018-10-16 11:05:00,159.17,159.21,158.72,158.75,21867.0,136.5074,136.5417,136.1215,136.1472,21867.0
2018-10-16 11:10:00,158.75,159.03,158.72,159.02,7460.0,136.1472,136.3874,136.1215,136.3788,7460.0
2018-10-16 11:15:00,159.0,159.06,158.87,158.96,5111.0,136.3616,136.4131,136.2502,136.3273,5111.0
2018-10-16 11:20:00,158.94,159.0,158.83,158.85,4801.0,136.3102,136.3616,136.2159,136.233,4801.0
2018-10-16 11:25:00,158.83,158.95,158.68,158.95,4780.0,136.2159,136.3188,136.0872,136.3188,4780.0
2018-10-16 11:30:00,159.0,159.1,158.94,159.1,1700.0,136.3616,136.4474,136.3102,136.4474,1700.0
2018-10-16 11:35:00,158.99,159.04,158.91,159.02,3532.0,136.3531,136.396,136.2845,136.3788,3532.0
2018-10-16 11:40:00,159.02,159.07,158.93,159.07,4467.0,136.3788,136.4217,136.3016,136.4217,4467.0
2018-10-16 11:45:00,159.01,159.01,158.83,158.94,8164.0,136.3702,136.3702,136.2159,136.3102,8164.0
2018-10-16 11:50:00,158.96,159.16,158.95,159.06,7383.0,136.3273,136.4989,136.3188,136.4131,7383.0
2018-10-16 11:55:00,159.12,159.32,159.12,159.22,4315.0,136.4646,136.6361,136.4646,136.5503,4315.0
2018-10-16 12:00:00,159.25,159.26,159.12,159.25,2317.0,136.5761,136.5846,136.4646,136.5761,2317.0
2018-10-16 12:05:00,159.24,159.24,159.11,159.22,12750.0,136.5675,136.5675,136.456,136.5503,12750.0
2018-10-16 12:10:00,159.1,159.1,158.81,158.86,6028.0,136.4474,136.4474,136.1987,136.2416,6028.0
2018-10-16 12:15:00,158.87,158.87,158.59,158.59,2394.0,136.2502,136.2502,136.01,136.01,2394.0
2018-10-16 12:20:00,158.59,158.63,158.39,158.4,2746.0,136.01,136.0443,135.8385,135.8471,2746.0
2018-10-16 12:25:00,158.38,158.55,158.31,158.55,3618.0,135.8299,135.9757,135.7699,135.9757,3618.0
2018-10-16 12:30:00,158.55,158.6,158.51,158.57,3201.0,135.9757,136.0186,135.9414,135.9929,3201.0
2018-10-16 12:35:00,158.61,158.74,158.6,158.7,2241.0,136.0272,136.1387,136.0186,136.1044,2241.0
2018-10-16 12:40:00,158.65,158.74,158.62,158.73,2700.0,136.0615,136.1387,136.0358,136.1301,2700.0
2018-10-16 12:45:00,158.7,158.77,158.66,158.72,3960.0,136.1044,136.1644,136.0701,136.1215,3960.0
2018-10-16 12:50:00,158.72,158.83,158.64,158.78,5318.0,136.1215,136.2159,136.0529,136.173,5318.0
2018-10-16 12:55:00,158.78,158.85,158.76,158.81,2905.0,136.173,136.233,136.1558,136.1987,2905.0
2018-10-16 13:00:00,158.75,158.79,158.63,158.66,8778.0,136.1472,136.1815,136.0443,136.0701,8778.0
2018-10-16 13:05:00,158.63,158.63,158.5,158.5,3460.0,136.0443,136.0443,135.9328,135.9328,3460.0
2018-10-16 13:10:00,158.52,158.63,158.51,158.63,2873.0,135.95,136.0443,135.9414,136.0443,2873.0
2018-10-16 13:15:00,158.61,158.65,158.45,158.45,5172.0,136.0272,136.0615,135.89,135.89,5172.0
2018-10-16 13:20:00,158.49,158.56,158.44,158.51,6585.0,135.9243,135.9843,135.8814,135.9414,6585.0
2018-10-16 13:25:00,158.51,158.53,158.4,158.53,6907.0,135.9414,135.9586,135.8471,135.9586,6907.0
2018-10-16 13:30:00,158.53,158.66,158.51,158.59,11577.0,135.9586,136.0701,135.9414,136.01,11577.0
2018-10-16 13:35:00,158.59,158.62,158.55,158.59,9592.0,136.01,136.0358,135.9757,136.01,9592.0
2018-10-16 13:40:00,158.56,158.68,158.55,158.57,14173.0,135.9843,136.0872,135.9757,135.9929,14173.0
2018-10-16 13:45:00,158.59,158.82,158.56,158.79,9096.0,136.01,136.2073,135.9843,136.1815,9096.0
2018-10-16 13:50:00,158.8,158.8,158.59,158.62,6160.0,136.1901,136.1901,136.01,136.0358,6160.0
2018-10-16 13:55:00,158.6,158.6,158.5,158.57,4900.0,136.0186,136.0186,135.9328,135.9929,4900.0
2018-10-16 14:00:00,158.57,158.68,158.57,158.65,8215.0,135.9929,136.0872,135.9929,136.0615,8215.0
2018-10-16 14:05:00,158.63,158.8,158.63,158.69,11747.0,136.0443,136.1901,136.0443,136.0958,11747.0
2018-10-16 14:10:00,158.69,158.72,158.6,158.66,18417.0,136.0958,136.1215,136.0186,136.0701,18417.0
2018-10-16 14:15:00,158.66,158.68,158.59,158.68,31635.0,136.0701,136.0872,136.01,136.0872,31635.0
2018-10-16 14:20:00,158.69,158.96,158.68,158.93,6210.0,136.0958,136.3273,136.0872,136.3016,6210.0
2018-10-16 14:25:00,158.89,159.05,158.89,159.05,2002.0,136.2673,136.4045,136.2673,136.4045,2002.0
2018-10-16 14:30:00,159.1,159.1,158.95,158.97,7316.0,136.4474,136.4474,136.3188,136.3359,7316.0
2018-10-16 14:35:00,159.05,159.26,159.05,159.16,5650.0,136.4045,136.5846,136.4045,136.4989,5650.0
2018-10-16 14:40:00,159.18,159.19,159.09,159.14,4372.0,136.516,136.5246,136.4388,136.4817,4372.0
2018-10-16 14:45:00,159.1,159.16,159.05,159.06,7821.0,136.4474,136.4989,136.4045,136.4131,7821.0
2018-10-16 14:50:00,159.09,159.09,158.89,158.97,4163.0,136.4388,136.4388,136.2673,136.3359,4163.0
2018-10-16 14:55:00,159.03,159.04,158.87,158.92,5049.0,136.3874,136.396,136.2502,136.293,5049.0
2018-10-16 15:00:00,158.93,158.93,158.73,158.79,7575.0,136.3016,136.3016,136.1301,136.1815,7575.0
2018-10-16 15:05:00,158.83,159.09,158.83,159.09,5579.0,136.2159,136.4388,136.2159,136.4388,5579.0
2018-10-16 15:10:00,159.11,159.15,158.89,159.14,7430.0,136.456,136.4903,136.2673,136.4817,7430.0
2018-10-16 15:15:00,159.18,159.24,159.12,159.17,6668.0,136.516,136.5675,136.4646,136.5074,6668.0
2018-10-16 15:20:00,159.14,159.18,159.08,159.12,17115.0,136.4817,136.516,136.4303,136.4646,17115.0
2018-10-16 15:25:00,159.14,159.21,159.12,159.2,4397.0,136.4817,136.5417,136.4646,136.5332,4397.0
2018-10-16 15:30:00,159.17,159.2,158.93,159.05,12222.0,136.5074,136.5332,136.3016,136.4045,12222.0
2018-10-16 15:35:00,159.09,159.42,159.09,159.42,6533.0,136.4388,136.7218,136.4388,136.7218,6533.0
2018-10-16 15:40:00,159.37,159.66,159.36,159.66,15734.0,136.679,136.9277,136.6704,136.9277,15734.0
2018-10-16 15:45:00,159.64,159.78,159.63,159.75,11961.0,136.9105,137.0306,136.9019,137.0049,11961.0
2018-10-16 15:50:00,159.78,159.79,159.59,159.76,16494.0,137.0306,137.0392,136.8676,137.0134,16494.0
2018-10-16 15:55:00,159.72,159.78,159.49,159.67,45012.0,136.9791,137.0306,136.7819,136.9363,45012.0
2018-10-17 09:30:00,159.6,160.06,159.41,159.41,34510.0,136.8762,137.2707,136.7133,136.7133,34510.0
2018-10-17 09:35:00,159.55,159.61,159.28,159.61,1100.0,136.8333,136.8848,136.6018,136.8848,1100.0
2018-10-17 09:40:00,159.68,160.14,159.68,159.92,7450.0,136.9448,137.3393,136.9448,137.1507,7450.0
2018-10-17 09:45:00,159.99,160.01,159.67,159.68,9958.0,137.2107,137.2278,136.9363,136.9448,9958.0
2018-10-17 09:50:00,159.79,159.79,159.78,159.79,200.0,137.0392,137.0392,137.0306,137.0392,200.0
2018-10-17 09:55:00,159.74,159.99,159.7,159.83,10198.0,136.9963,137.2107,136.962,137.0735,10198.0
2018-10-17 10:00:00,159.79,159.94,159.62,159.94,7146.0,137.0392,137.1678,136.8934,137.1678,7146.0
2018-10-17 10:05:00,160.0,160.0,159.85,159.9,5638.0,137.2193,137.2193,137.0906,137.1335,5638.0
2018-10-17 10:10:00,160.02,160.2,159.81,159.84,7038.0,137.2364,137.3908,137.0563,137.0821,7038.0
2018-10-17 10:15:00,159.84,160.02,159.84,159.99,4073.0,137.0821,137.2364,137.0821,137.2107,4073.0
2018-10-17 10:20:00,159.99,160.1,159.8,159.8,8122.0,137.2107,137.305,137.0477,137.0477,8122.0
2018-10-17 10:25:00,159.97,160.04,159.93,159.95,3760.0,137.1935,137.2536,137.1592,137.1764,3760.0
2018-10-17 10:30:00,159.95,159.98,159.85,159.91,10053.0,137.1764,137.2021,137.0906,137.1421,10053.0
2018-10-17 10:35:00,159.84,159.84,159.56,159.6,2785.0,137.0821,137.0821,136.8419,136.8762,2785.0
2018-10-17 10:40:00,159.58,159.58,159.09,159.22,2535.0,136.8591,136.8591,136.4388,136.5503,2535.0
2018-10-17 10:45:00,159.16,159.23,158.81,158.98,4659.0,136.4989,136.5589,136.1987,136.3445,4659.0
2018-10-17 10:50:00,159.03,159.13,158.94,159.11,2310.0,136.3874,136.4731,136.3102,136.456,2310.0
2018-10-17 10:55:00,159.21,159.31,159.08,159.16,4814.0,136.5417,136.6275,136.4303,136.4989,4814.0
2018-10-17 11:00:00,159.1,159.11,158.65,158.66,2512.0,136.4474,136.456,136.0615,136.0701,2512.0
2018-10-17 11:05:00,158.77,159.24,158.77,159.23,4779.0,136.1644,136.5675,136.1644,136.5589,4779.0
2018-10-17 11:10:00,159.26,159.26,159.0,159.08,1905.0,136.5846,136.5846,136.3616,136.4303,1905.0
2018-10-17 11:15:00,159.09,159.09,158.81,158.87,2903.0,136.4388,136.4388,136.1987,136.2502,2903.0
2018-10-17 11:20:00,158.91,159.07,158.83,159.05,2800.0,136.2845,136.4217,136.2159,136.4045,2800.0
2018-10-17 11:25:00,159.05,159.29,159.05,159.28,1514.0,136.4045,136.6104,136.4045,136.6018,1514.0
2018-10-17 11:30:00,159.32,159.32,159.03,159.27,2469.0,136.6361,136.6361,136.3874,136.5932,2469.0
2018-10-17 11:35:00,159.09,159.28,159.09,159.1,1224.0,136.4388,136.6018,136.4388,136.4474,1224.0
2018-10-17 11:40:00,159.26,159.62,159.26,159.62,2653.0,136.5846,136.8934,136.5846,136.8934,2653.0
2018-10-17 11:45:00,159.63,159.85,159.56,159.71,3447.0,136.9019,137.0906,136.8419,136.9706,3447.0
2018-10-17 11:50:00,159.69,159.79,159.55,159.61,2298.0,136.9534,137.0392,136.8333,136.8848,2298.0
2018-10-17 11:55:00,159.52,160.0,159.52,159.93,1973.0,136.8076,137.2193,136.8076,137.1592,1973.0
2018-10-17 12:00:00,159.86,160.1,159.8,160.1,3187.0,137.0992,137.305,137.0477,137.305,3187.0
2018-10-17 12:05:00,160.16,160.41,160.12,160.24,6956.0,137.3565,137.5709,137.3222,137.4251,6956.0
2018-10-17 12:10:00,160.23,160.4,160.22,160.4,6269.0,137.4165,137.5623,137.4079,137.5623,6269.0
2018-10-17 12:15:00,160.31,160.5,160.31,160.42,5523.0,137.4851,137.6481,137.4851,137.5795,5523.0
2018-10-17 12:20:00,160.47,160.54,160.38,160.41,16516.0,137.6224,137.6824,137.5452,137.5709,16516.0
2018-10-17 12:25:00,160.45,160.46,160.15,160.15,7856.0,137.6052,137.6138,137.3479,137.3479,7856.0
2018-10-17 12:30:00,160.19,160.21,160.01,160.14,2638.0,137.3822,137.3994,137.2278,137.3393,2638.0
2018-10-17 12:35:00,160.24,160.24,159.97,159.97,5760.0,137.4251,137.4251,137.1935,137.1935,5760.0
2018-10-17 12:40:00,160.05,160.21,160.05,160.07,2698.0,137.2622,137.3994,137.2622,137.2793,2698.0
2018-10-17 12:45:00,160.03,160.07,159.86,159.87,4001.0,137.245,137.2793,137.0992,137.1078,4001.0
2018-10-17 12:50:00,159.87,159.98,159.82,159.98,3365.0,137.1078,137.2021,137.0649,137.2021,3365.0
2018-10-17 12:55:00,160.0,160.07,159.93,160.02,6069.0,137.2193,137.2793,137.1592,137.2364,6069.0
2018-10-17 13:00:00,160.02,160.11,159.92,160.11,3485.0,137.2364,137.3136,137.1507,137.3136,3485.0
2018-10-17 13:05:00,160.17,160.23,160.12,160.21,4392.0,137.3651,137.4165,137.3222,137.3994,4392.0
2018-10-17 13:10:00,160.15,160.24,160.06,160.15,4203.0,137.3479,137.4251,137.2707,137.3479,4203.0
2018-10-17 13:15:00,160.2,160.2,160.12,160.15,3038.0,137.3908,137.3908,137.3222,137.3479,3038.0
2018-10-17 13:20:00,160.18,160.38,160.18,160.2,4600.0,137.3736,137.5452,137.3736,137.3908,4600.0
2018-10-17 13:25:00,160.19,160.22,160.1,160.12,2720.0,137.3822,137.4079,137.305,137.3222,2720.0
2018-10-17 13:30:00,160.03,160.1,160.01,160.06,2855.0,137.245,137.305,137.2278,137.2707,2855.0
2018-10-17 13:35:00,160.03,160.13,159.99,160.1,2138.0,137.245,137.3308,137.2107,137.305,2138.0
2018-10-17 13:40:00,160.14,160.26,160.13,160.17,8961.0,137.3393,137.4423,137.3308,137.3651,8961.0
2018-10-17 13:45:00,160.17,160.23,160.07,160.14,6745.0,137.3651,137.4165,137.2793,137.3393,6745.0
2018-10-17 13:50:00,160.16,160.3,160.16,160.25,5221.0,137.3565,137.4766,137.3565,137.4337,5221.0
2018-10-17 13:55:00,160.21,160.33,160.21,160.33,1551.0,137.3994,137.5023,137.3994,137.5023,1551.0
2018-10-17 14:00:00,160.31,160.31,159.86,159.86,3066.0,137.4851,137.4851,137.0992,137.0992,3066.0
2018-10-17 14:05:00,159.96,160.05,159.93,159.99,995.0,137.185,137.2622,137.1592,137.2107,995.0
2018-10-17 14:10:00,159.91,159.91,159.66,159.72,4394.0,137.1421,137.1421,136.9277,136.9791,4394.0
2018-10-17 14:15:00,159.53,159.63,159.43,159.49,3956.0,136.8162,136.9019,136.7304,136.7819,3956.0
2018-10-17 14:20:00,159.49,159.49,159.07,159.24,4239.0,136.7819,136.7819,136.4217,136.5675,4239.0
2018-10-17 14:25:00,159.27,159.44,159.26,159.31,4048.0,136.5932,136.739,136.5846,136.6275,4048.0
2018-10-17 14:30:00,159.26,159.37,159.2,159.2,6972.0,136.5846,136.679,136.5332,136.5332,6972.0
2018-10-17 14:35:00,159.11,159.19,159.06,159.14,6025.0,136.456,136.5246,136.4131,136.4817,6025.0
2018-10-17 14:40:00,159.2,159.57,159.2,159.51,6050.0,136.5332,136.8505,136.5332,136.799,6050.0
2018-10-17 14:45:00,159.5,159.66,159.5,159.66,1665.0,136.7905,136.9277,136.7905,136.9277,1665.0
2018-10-17 14:50:00,159.65,159.89,159.65,159.78,2944.0,136.9191,137.1249,136.9191,137.0306,2944.0
2018-10-17 14:55:00,159.94,160.05,159.85,159.85,2185.0,137.1678,137.2622,137.0906,137.0906,2185.0
2018-10-17 15:00:00,159.91,159.96,159.64,159.7,8122.0,137.1421,137.185,136.9105,136.962,8122.0
2018-10-17 15:05:00,159.69,159.88,159.64,159.84,2759.0,136.9534,137.1164,136.9105,137.0821,2759.0
2018-10-17 15:10:00,159.78,159.84,159.65,159.72,5581.0,137.0306,137.0821,136.9191,136.9791,5581.0
2018-10-17 15:15:00,159.65,159.69,159.44,159.66,5570.0,136.9191,136.9534,136.739,136.9277,5570.0
2018-10-17 15:20:00,159.6,159.7,159.49,159.62,5463.0,136.8762,136.962,136.7819,136.8934,5463.0
2018-10-17 15:25:00,159.68,159.85,159.67,159.75,7035.0,136.9448,137.0906,136.9363,137.0049,7035.0
2018-10-17 15:30:00,159.67,159.73,159.15,159.24,8322.0,136.9363,136.9877,136.4903,136.5675,8322.0
2018-10-17 15:35:00,159.2,159.25,159.11,159.15,6979.0,136.5332,136.5761,136.456,136.4903,6979.0
2018-10-17 15:40:00,159.13,159.19,158.84,158.99,9840.0,136.4731,136.5246,136.2244,136.3531,9840.0
2018-10-17 15:45:00,158.93,159.13,158.9,159.07,11765.0,136.3016,136.4731,136.2759,136.4217,11765.0
2018-10-17 15:50:00,159.05,159.33,159.04,159.29,12972.0,136.4045,136.6447,136.396,136.6104,12972.0
2018-10-17 15:55:00,159.28,159.54,159.19,159.48,34605.0,136.6018,136.8248,136.5246,136.7733,34605.0
2018-10-18 09:30:00,159.97,159.97,159.6,159.73,17097.0,137.1935,137.1935,136.8762,136.9877,17097.0
2018-10-18 09:35:00,159.82,159.82,159.24,159.42,6295.0,137.0649,137.0649,136.5675,136.7218,6295.0
2018-10-18 09:40:00,159.5,159.72,159.5,159.71,2700.0,136.7905,136.9791,136.7905,136.9706,2700.0
2018-10-18 09:45:00,159.88,159.9,159.57,159.78,7102.0,137.1164,137.1335,136.8505,137.0306,7102.0
2018-10-18 09:50:00,159.73,160.52,159.65,159.94,20898.0,136.9877,137.6652,136.9191,137.1678,20898.0
2018-10-18 09:55:00,160.09,160.34,159.76,160.29,17695.0,137.2965,137.5109,137.0134,137.468,17695.0
2018-10-18 10:00:00,159.96,160.44,159.92,160.21,6779.0,137.185,137.5966,137.1507,137.3994,6779.0
2018-10-18 10:05:00,160.15,160.16,159.25,159.45,15757.0,137.3479,137.3565,136.5761,136.7476,15757.0
2018-10-18 10:10:00,159.37,159.51,159.2,159.27,15536.0,136.679,136.799,136.5332,136.5932,15536.0
2018-10-18 10:15:00,159.24,159.29,158.84,159.07,30198.0,136.5675,136.6104,136.2244,136.4217,30198.0
2018-10-18 10:20:00,159.08,159.14,158.94,159.08,7143.0,136.4303,136.4817,136.3102,136.4303,7143.0
2018-10-18 10:25:00,159.09,159.24,159.04,159.23,14363.0,136.4388,136.5675,136.396,136.5589,14363.0
2018-10-18 10:30:00,159.22,159.69,159.22,159.41,7693.0,136.5503,136.9534,136.5503,136.7133,7693.0
2018-10-18 10:35:00,159.42,159.42,159.1,159.1,4627.0,136.7218,136.7218,136.4474,136.4474,4627.0
2018-10-18 10:40:00,159.16,159.23,159.08,159.08,13493.0,136.4989,136.5589,136.4303,136.4303,13493.0
2018-10-18 10:45:00,159.09,159.15,158.94,159.03,7445.0,136.4388,136.4903,136.3102,136.3874,7445.0
2018-10-18 10:50:00,159.03,159.08,158.86,158.9,7605.0,136.3874,136.4303,136.2416,136.2759,7605.0
2018-10-18 10:55:00,158.89,159.35,158.85,159.25,13028.0,136.2673,136.6618,136.233,136.5761,13028.0
2018-10-18 11:00:00,159.32,159.33,158.87,158.88,6447.0,136.6361,136.6447,136.2502,136.2587,6447.0
2018-10-18 11:05:00,158.85,158.96,158.81,158.9,4912.0,136.233,136.3273,136.1987,136.2759,4912.0
2018-10-18 11:10:00,158.96,158.96,158.65,158.65,3955.0,136.3273,136.3273,136.0615,136.0615,3955.0
2018-10-18 11:15:00,158.7,159.01,158.7,158.88,5922.0,136.1044,136.3702,136.1044,136.2587,5922.0
2018-10-18 11:20:00,158.89,158.89,158.39,158.54,6700.0,136.2673,136.2673,135.8385,135.9671,6700.0
2018-10-18 11:25:00,158.58,158.63,158.19,158.25,5209.0,136.0014,136.0443,135.667,135.7184,5209.0
2018-10-18 11:30:00,158.21,158.27,157.86,157.86,6824.0,135.6841,135.7356,135.384,135.384,6824.0
2018-10-18 11:35:00,157.86,157.9,157.69,157.9,3512.0,135.384,135.4183,135.2382,135.4183,3512.0
2018-10-18 11:40:00,157.83,157.85,157.56,157.56,6659.0,135.3582,135.3754,135.1267,135.1267,6659.0
2018-10-18 11:45:00,157.55,157.69,157.12,157.17,3870.0,135.1181,135.2382,134.7493,134.7922,3870.0
2018-10-18 11:50:00,157.16,157.25,156.85,157.22,5378.0,134.7836,134.8608,134.5178,134.8351,5378.0
2018-10-18 11:55:00,157.19,157.19,157.02,157.07,3539.0,134.8094,134.8094,134.6636,134.7064,3539.0
2018-10-18 12:00:00,156.99,157.1,156.89,156.96,4362.0,134.6378,134.7322,134.5521,134.6121,4362.0
2018-10-18 12:05:00,156.99,157.27,156.99,157.12,3401.0,134.6378,134.878,134.6378,134.7493,3401.0
2018-10-18 12:10:00,157.12,157.18,157.01,157.08,4832.0,134.7493,134.8008,134.655,134.715,4832.0
2018-10-18 12:15:00,157.04,157.04,156.78,156.9,2663.0,134.6807,134.6807,134.4577,134.5606,2663.0
2018-10-18 12:20:00,156.82,157.38,156.82,157.3,3588.0,134.492,134.9723,134.492,134.9037,3588.0
2018-10-18 12:25:00,157.34,157.49,157.34,157.4,1510.0,134.938,135.0666,134.938,134.9895,1510.0
2018-10-18 12:30:00,157.2,157.66,157.02,157.66,11676.0,134.8179,135.2124,134.6636,135.2124,11676.0
2018-10-18 12:35:00,157.61,157.82,157.42,157.61,3792.0,135.1696,135.3497,135.0066,135.1696,3792.0
2018-10-18 12:40:00,157.59,157.9,157.59,157.9,3823.0,135.1524,135.4183,135.1524,135.4183,3823.0
2018-10-18 12:45:00,157.81,157.84,157.61,157.61,1300.0,135.3411,135.3668,135.1696,135.1696,1300.0
2018-10-18 12:50:00,157.61,157.67,157.46,157.56,12025.0,135.1696,135.221,135.0409,135.1267,12025.0
2018-10-18 12:55:00,157.62,157.94,157.62,157.82,13245.0,135.1781,135.4526,135.1781,135.3497,13245.0
2018-10-18 13:00:00,157.79,157.81,157.56,157.57,8454.0,135.3239,135.3411,135.1267,135.1353,8454.0
2018-10-18 13:05:00,157.51,157.6,157.38,157.4,15014.0,135.0838,135.161,134.9723,134.9895,15014.0
2018-10-18 13:10:00,157.35,157.4,157.09,157.11,3834.0,134.9466,134.9895,134.7236,134.7407,3834.0
2018-10-18 13:15:00,157.11,157.17,156.72,156.79,4957.0,134.7407,134.7922,134.4063,134.4663,4957.0
2018-10-18 13:20:00,156.81,156.82,156.58,156.58,3552.0,134.4835,134.492,134.2862,134.2862,3552.0
2018-10-18 13:25:00,156.55,156.56,156.27,156.27,5875.0,134.2605,134.2691,134.0203,134.0203,5875.0
2018-10-18 13:30:00,156.27,156.29,155.91,156.14,10891.0,134.0203,134.0375,133.7116,133.9089,10891.0
2018-10-18 13:35:00,156.2,156.35,156.08,156.24,5498.0,133.9603,134.089,133.8574,133.9946,5498.0
2018-10-18 13:40:00,156.23,156.23,155.97,156.0,2124.0,133.986,133.986,133.7631,133.7888,2124.0
2018-10-18 13:45:00,156.01,156.24,155.94,156.03,4973.0,133.7974,133.9946,133.7373,133.8145,4973.0
2018-10-18 13:50:00,156.06,156.18,155.98,156.03,3129.0,133.8402,133.9432,133.7716,133.8145,3129.0
2018-10-18 13:55:00,156.11,156.27,156.06,156.18,2649.0,133.8831,134.0203,133.8402,133.9432,2649.0
2018-10-18 14:00:00,156.13,156.57,156.13,156.34,5039.0,133.9003,134.2776,133.9003,134.0804,5039.0
2018-10-18 14:05:00,156.32,157.06,156.32,157.05,6539.0,134.0632,134.6979,134.0632,134.6893,6539.0
2018-10-18 14:10:00,156.86,157.1,156.68,157.07,5103.0,134.5263,134.7322,134.372,134.7064,5103.0
2018-10-18 14:15:00,157.03,157.09,156.91,157.01,6077.0,134.6721,134.7236,134.5692,134.655,6077.0
2018-10-18 14:20:00,157.0,157.29,156.98,157.21,9422.0,134.6464,134.8951,134.6293,134.8265,9422.0
2018-10-18 14:25:00,157.29,157.32,156.83,156.9,2423.0,134.8951,134.9208,134.5006,134.5606,2423.0
2018-10-18 14:30:00,156.89,156.94,156.67,156.89,4799.0,134.5521,134.595,134.3634,134.5521,4799.0
2018-10-18 14:35:00,156.88,157.13,156.76,156.8,4077.0,134.5435,134.7579,134.4406,134.4749,4077.0
2018-10-18 14:40:00,156.73,157.19,156.72,157.19,4429.0,134.4149,134.8094,134.4063,134.8094,4429.0
2018-10-18 14:45:00,157.21,157.4,157.18,157.27,10187.0,134.8265,134.9895,134.8008,134.878,10187.0
2018-10-18 14:50:00,157.17,157.35,157.03,157.35,4047.0,134.7922,134.9466,134.6721,134.9466,4047.0
2018-10-18 14:55:00,157.29,157.29,156.79,156.79,2500.0,134.8951,134.8951,134.4663,134.4663,2500.0
2018-10-18 15:00:00,156.84,156.92,156.57,156.57,6439.0,134.5092,134.5778,134.2776,134.2776,6439.0
2018-10-18 15:05:00,156.55,156.55,156.31,156.36,6711.0,134.2605,134.2605,134.0547,134.0975,6711.0
2018-10-18 15:10:00,156.37,156.38,156.21,156.32,9345.0,134.1061,134.1147,133.9689,134.0632,9345.0
2018-10-18 15:15:00,156.34,156.83,156.32,156.65,8754.0,134.0804,134.5006,134.0632,134.3462,8754.0
2018-10-18 15:20:00,156.68,156.86,156.65,156.85,10622.0,134.372,134.5263,134.3462,134.5178,10622.0
2018-10-18 15:25:00,156.88,156.99,156.82,156.97,5243.0,134.5435,134.6378,134.492,134.6207,5243.0
2018-10-18 15:30:00,156.89,156.89,156.62,156.62,18236.0,134.5521,134.5521,134.3205,134.3205,18236.0
2018-10-18 15:35:00,156.58,156.94,156.55,156.94,6066.0,134.2862,134.595,134.2605,134.595,6066.0
2018-10-18 15:40:00,156.94,157.08,156.64,156.68,7532.0,134.595,134.715,134.3377,134.372,7532.0
2018-10-18 15:45:00,156.73,157.0,156.67,156.88,10898.0,134.4149,134.6464,134.3634,134.5435,10898.0
2018-10-18 15:50:00,156.87,156.87,156.67,156.67,18243.0,134.5349,134.5349,134.3634,134.3634,18243.0
2018-10-18 15:55:00,156.72,156.75,156.49,156.75,58139.0,134.4063,134.432,134.209,134.432,58139.0
2018-10-19 09:30:00,156.74,157.85,156.74,157.85,71803.0,134.4234,135.3754,134.4234,135.3754,71803.0
2018-10-19 09:35:00,157.27,157.62,157.16,157.23,1150.0,134.878,135.1781,134.7836,134.8437,1150.0
2018-10-19 09:40:00,157.05,157.31,156.72,156.73,2050.0,134.6893,134.9123,134.4063,134.4149,2050.0
2018-10-19 09:45:00,156.88,157.28,156.79,157.12,20098.0,134.5435,134.8865,134.4663,134.7493,20098.0
2018-10-19 09:50:00,157.17,157.66,157.16,157.37,7796.0,134.7922,135.2124,134.7836,134.9637,7796.0
2018-10-19 09:55:00,157.45,157.5,157.14,157.2,14099.0,135.0323,135.0752,134.7665,134.8179,14099.0
2018-10-19 10:00:00,157.26,157.84,157.21,157.84,9083.0,134.8694,135.3668,134.8265,135.3668,9083.0
2018-10-19 10:05:00,157.82,157.88,157.62,157.71,10865.0,135.3497,135.4011,135.1781,135.2553,10865.0
2018-10-19 10:10:00,157.67,157.72,157.41,157.54,3450.0,135.221,135.2639,134.998,135.1095,3450.0
2018-10-19 10:15:00,157.42,157.7,157.42,157.52,2624.0,135.0066,135.2467,135.0066,135.0924,2624.0
2018-10-19 10:20:00,157.46,157.51,157.1,157.13,5912.0,135.0409,135.0838,134.7322,134.7579,5912.0
2018-10-19 10:25:00,157.15,157.29,156.9,156.95,5357.0,134.7751,134.8951,134.5606,134.6035,5357.0
2018-10-19 10:30:00,156.96,157.12,156.87,157.05,3254.0,134.6121,134.7493,134.5349,134.6893,3254.0
2018-10-19 10:35:00,157.04,157.09,156.6,156.6,5246.0,134.6807,134.7236,134.3034,134.3034,5246.0
2018-10-19 10:40:00,156.67,156.78,156.56,156.78,1900.0,134.3634,134.4577,134.2691,134.4577,1900.0
2018-10-19 10:45:00,156.78,156.83,156.5,156.56,6579.0,134.4577,134.5006,134.2176,134.2691,6579.0
2018-10-19 10:50:00,156.63,156.74,156.51,156.63,5490.0,134.3291,134.4234,134.2262,134.3291,5490.0
2018-10-19 10:55:00,156.61,156.76,156.58,156.67,5114.0,134.3119,134.4406,134.2862,134.3634,5114.0
2018-10-19 11:00:00,156.77,156.84,156.66,156.66,3662.0,134.4492,134.5092,134.3548,134.3548,3662.0
2018-10-19 11:05:00,156.68,156.68,156.57,156.65,2220.0,134.372,134.372,134.2776,134.3462,2220.0
2018-10-19 11:10:00,156.65,156.82,156.65,156.77,9421.0,134.3462,134.492,134.3462,134.4492,9421.0
2018-10-19 11:15:00,156.77,156.85,156.66,156.83,3978.0,134.4492,134.5178,134.3548,134.5006,3978.0
2018-10-19 11:20:00,156.82,156.94,156.8,156.86,4690.0,134.492,134.595,134.4749,134.5263,4690.0
2018-10-19 11:25:00,156.9,157.04,156.82,156.98,4084.0,134.5606,134.6807,134.492,134.6293,4084.0
2018-10-19 11:30:00,156.91,156.93,156.45,156.45,6808.0,134.5692,134.5864,134.1747,134.1747,6808.0
2018-10-19 11:35:00,156.41,156.5,156.16,156.33,3057.0,134.1404,134.2176,133.926,134.0718,3057.0
2018-10-19 11:40:00,156.34,156.36,156.08,156.32,3538.0,134.0804,134.0975,133.8574,134.0632,3538.0
2018-10-19 11:45:00,156.36,156.36,156.19,156.26,1425.0,134.0975,134.0975,133.9517,134.0118,1425.0
2018-10-19 11:50:00,156.35,156.7,156.3,156.61,5036.0,134.089,134.3891,134.0461,134.3119,5036.0
2018-10-19 11:55:00,156.58,156.87,156.56,156.73,5016.0,134.2862,134.5349,134.2691,134.4149,5016.0
2018-10-19 12:00:00,156.86,156.86,156.59,156.67,1878.0,134.5263,134.5263,134.2948,134.3634,1878.0
2018-10-19 12:05:00,156.76,156.82,156.55,156.55,3277.0,134.4406,134.492,134.2605,134.2605,3277.0
2018-10-19 12:10:00,156.55,156.6,156.41,156.47,1522.0,134.2605,134.3034,134.1404,134.1919,1522.0
2018-10-19 12:15:00,156.44,156.51,156.36,156.42,2100.0,134.1661,134.2262,134.0975,134.149,2100.0
2018-10-19 12:20:00,156.45,156.46,156.14,156.14,5330.0,134.1747,134.1833,133.9089,133.9089,5330.0
2018-10-19 12:25:00,156.13,156.13,155.95,156.1,3100.0,133.9003,133.9003,133.7459,133.8745,3100.0
2018-10-19 12:30:00,156.01,156.15,155.91,156.01,5153.0,133.7974,133.9174,133.7116,133.7974,5153.0
2018-10-19 12:35:00,155.93,156.08,155.93,156.03,3699.0,133.7288,133.8574,133.7288,133.8145,3699.0
2018-10-19 12:40:00,156.02,156.2,155.89,156.1,2500.0,133.8059,133.9603,133.6944,133.8745,2500.0
2018-10-19 12:45:00,156.07,156.15,156.0,156.08,5221.0,133.8488,133.9174,133.7888,133.8574,5221.0
2018-10-19 12:50:00,156.07,156.14,155.91,156.11,5833.0,133.8488,133.9089,133.7116,133.8831,5833.0
2018-10-19 12:55:00,156.21,156.35,156.21,156.34,1806.0,133.9689,134.089,133.9689,134.0804,1806.0
2018-10-19 13:00:00,156.18,156.18,155.99,156.16,3454.0,133.9432,133.9432,133.7802,133.926,3454.0
2018-10-19 13:05:00,156.16,156.24,155.92,155.95,9211.0,133.926,133.9946,133.7202,133.7459,9211.0
2018-10-19 13:10:00,155.96,156.37,155.96,156.35,7018.0,133.7545,134.1061,133.7545,134.089,7018.0
2018-10-19 13:15:00,156.47,156.57,156.4,156.4,1756.0,134.1919,134.2776,134.1318,134.1318,1756.0
2018-10-19 13:20:00,156.49,156.55,156.13,156.23,2998.0,134.209,134.2605,133.9003,133.986,2998.0
2018-10-19 13:25:00,156.25,156.31,156.15,156.29,2351.0,134.0032,134.0547,133.9174,134.0375,2351.0
2018-10-19 13:30:00,156.27,156.32,156.15,156.31,1976.0,134.0203,134.0632,133.9174,134.0547,1976.0
2018-10-19 13:35:00,156.18,156.27,156.12,156.17,3531.0,133.9432,134.0203,133.8917,133.9346,3531.0
2018-10-19 13:40:00,156.24,156.25,156.05,156.05,4185.0,133.9946,134.0032,133.8317,133.8317,4185.0
2018-10-19 13:45:00,156.02,156.18,156.01,156.13,4950.0,133.8059,133.9432,133.7974,133.9003,4950.0
2018-10-19 13:50:00,156.13,156.14,155.98,155.98,3501.0,133.9003,133.9089,133.7716,133.7716,3501.0
2018-10-19 13:55:00,155.98,156.03,155.94,156.01,1853.0,133.7716,133.8145,133.7373,133.7974,1853.0
2018-10-19 14:00:00,155.89,155.93,155.51,155.51,4860.0,133.6944,133.7288,133.3686,133.3686,4860.0
2018-10-19 14:05:00,155.54,155.54,155.12,155.47,5841.0,133.3943,133.3943,133.0341,133.3342,5841.0
2018-10-19 14:10:00,155.44,155.56,155.32,155.35,6496.0,133.3085,133.4114,133.2056,133.2313,6496.0
2018-10-19 14:15:00,155.42,155.64,155.41,155.59,4019.0,133.2914,133.48,133.2828,133.4372,4019.0
2018-10-19 14:20:00,155.56,156.02,155.5,155.9,10141.0,133.4114,133.8059,133.36,133.703,10141.0
2018-10-19 14:25:00,155.93,155.93,155.81,155.9,2473.0,133.7288,133.7288,133.6258,133.703,2473.0
2018-10-19 14:30:00,155.78,155.81,155.65,155.65,8498.0,133.6001,133.6258,133.4886,133.4886,8498.0
2018-10-19 14:35:00,155.72,156.07,155.72,155.99,11653.0,133.5487,133.8488,133.5487,133.7802,11653.0
2018-10-19 14:40:00,155.99,155.99,155.78,155.78,3770.0,133.7802,133.7802,133.6001,133.6001,3770.0
2018-10-19 14:45:00,155.79,155.98,155.74,155.95,5824.0,133.6087,133.7716,133.5658,133.7459,5824.0
2018-10-19 14:50:00,156.01,156.04,155.93,155.98,12577.0,133.7974,133.8231,133.7288,133.7716,12577.0
2018-10-19 14:55:00,155.92,155.98,155.83,155.83,3828.0,133.7202,133.7716,133.643,133.643,3828.0
2018-10-19 15:00:00,155.8,155.88,155.43,155.48,5303.0,133.6173,133.6859,133.2999,133.3428,5303.0
2018-10-19 15:05:00,155.53,155.57,155.42,155.53,1945.0,133.3857,133.42,133.2914,133.3857,1945.0
2018-10-19 15:10:00,155.42,155.52,155.38,155.41,3752.0,133.2914,133.3771,133.2571,133.2828,3752.0
2018-10-19 15:15:00,155.45,155.71,155.29,155.7,7279.0,133.3171,133.5401,133.1799,133.5315,7279.0
2018-10-19 15:20:00,155.71,155.72,155.51,155.6,4594.0,133.5401,133.5487,133.3686,133.4457,4594.0
2018-10-19 15:25:00,155.58,155.85,155.51,155.81,6479.0,133.4286,133.6601,133.3686,133.6258,6479.0
2018-10-19 15:30:00,155.74,155.82,155.69,155.76,7807.0,133.5658,133.6344,133.5229,133.583,7807.0
2018-10-19 15:35:00,155.77,155.85,155.67,155.67,5568.0,133.5915,133.6601,133.5058,133.5058,5568.0
2018-10-19 15:40:00,155.69,155.82,155.62,155.82,5437.0,133.5229,133.6344,133.4629,133.6344,5437.0
2018-10-19 15:45:00,155.85,155.92,155.62,155.8,17259.0,133.6601,133.7202,133.4629,133.6173,17259.0
2018-10-19 15:50:00,155.77,155.95,155.74,155.75,19676.0,133.5915,133.7459,133.5658,133.5744,19676.0
2018-10-19 15:55:00,155.73,155.75,155.38,155.4,36291.0,133.5572,133.5744,133.2571,133.2742,36291.0
2018-10-22 09:30:00,156.0,156.31,155.61,156.0,28931.0,133.7888,134.0547,133.4543,133.7888,28931.0
2018-10-22 09:35:00,156.03,156.03,155.0,155.27,10635.0,133.8145,133.8145,132.9312,133.1627,10635.0
2018-10-22 09:40:00,155.29,155.6,155.03,155.03,3935.0,133.1799,133.4457,132.9569,132.9569,3935.0
2018-10-22 09:45:00,155.15,155.28,154.94,155.03,10239.0,133.0598,133.1713,132.8797,132.9569,10239.0
2018-10-22 09:50:00,154.94,154.97,154.55,154.6,6656.0,132.8797,132.9054,132.5452,132.5881,6656.0
2018-10-22 09:55:00,154.53,154.56,153.9,153.9,23612.0,132.5281,132.5538,131.9878,131.9878,23612.0
2018-10-22 10:00:00,153.97,155.01,153.94,154.77,10433.0,132.0478,132.9397,132.0221,132.7339,10433.0
2018-10-22 10:05:00,154.67,154.85,154.55,154.77,3573.0,132.6482,132.8025,132.5452,132.7339,3573.0
2018-10-22 10:10:00,154.82,155.13,154.6,154.61,6757.0,132.7768,133.0427,132.5881,132.5967,6757.0
2018-10-22 10:15:00,154.61,154.71,154.52,154.57,5412.0,132.5967,132.6825,132.5195,132.5624,5412.0
2018-10-22 10:20:00,154.54,154.58,154.33,154.44,7953.0,132.5367,132.571,132.3566,132.4509,7953.0
2018-10-22 10:25:00,154.4,154.71,154.33,154.6,7359.0,132.4166,132.6825,132.3566,132.5881,7359.0
2018-10-22 10:30:00,154.53,154.66,154.29,154.66,5200.0,132.5281,132.6396,132.3223,132.6396,5200.0
2018-10-22 10:35:00,154.66,154.71,154.53,154.56,4098.0,132.6396,132.6825,132.5281,132.5538,4098.0
2018-10-22 10:40:00,154.57,154.89,154.49,154.81,21303.0,132.5624,132.8368,132.4938,132.7682,21303.0
2018-10-22 10:45:00,154.76,154.81,154.6,154.71,11554.0,132.7253,132.7682,132.5881,132.6825,11554.0
2018-10-22 10:50:00,154.74,155.02,154.74,155.0,10503.0,132.7082,132.9483,132.7082,132.9312,10503.0
2018-10-22 10:55:00,155.09,155.19,154.95,155.09,6904.0,133.0084,133.0941,132.8883,133.0084,6904.0
2018-10-22 11:00:00,155.1,155.1,154.69,154.75,9241.0,133.0169,133.0169,132.6653,132.7168,9241.0
2018-10-22 11:05:00,154.79,154.96,154.76,154.96,6874.0,132.7511,132.8969,132.7253,132.8969,6874.0
2018-10-22 11:10:00,154.9,154.91,154.47,154.51,7261.0,132.8454,132.854,132.4766,132.5109,7261.0
2018-10-22 11:15:00,154.49,154.56,154.25,154.55,9193.0,132.4938,132.5538,132.288,132.5452,9193.0
2018-10-22 11:20:00,154.61,154.8,154.52,154.8,4999.0,132.5967,132.7596,132.5195,132.7596,4999.0
2018-10-22 11:25:00,154.84,154.88,154.32,154.32,19078.0,132.7939,132.8283,132.348,132.348,19078.0
2018-10-22 11:30:00,154.36,154.67,154.35,154.57,7093.0,132.3823,132.6482,132.3737,132.5624,7093.0
2018-10-22 11:35:00,154.58,154.79,154.58,154.74,11132.0,132.571,132.7511,132.571,132.7082,11132.0
2018-10-22 11:40:00,154.68,154.68,154.48,154.6,4028.0,132.6567,132.6567,132.4852,132.5881,4028.0
2018-10-22 11:45:00,154.59,154.81,154.55,154.77,2615.0,132.5795,132.7682,132.5452,132.7339,2615.0
2018-10-22 11:50:00,154.79,154.88,154.44,154.45,4714.0,132.7511,132.8283,132.4509,132.4595,4714.0
2018-10-22 11:55:00,154.42,154.5,154.32,154.48,5298.0,132.4337,132.5024,132.348,132.4852,5298.0
2018-10-22 12:00:00,154.4,154.51,154.35,154.47,3100.0,132.4166,132.5109,132.3737,132.4766,3100.0
2018-10-22 12:05:00,154.52,154.64,154.5,154.58,16203.0,132.5195,132.6224,132.5024,132.571,16203.0
2018-10-22 12:10:00,154.58,154.58,154.15,154.15,3338.0,132.571,132.571,132.2022,132.2022,3338.0
2018-10-22 12:15:00,154.1,154.38,154.08,154.32,6510.0,132.1593,132.3994,132.1422,132.348,6510.0
2018-10-22 12:20:00,154.43,154.48,154.34,154.48,3900.0,132.4423,132.4852,132.3651,132.4852,3900.0
2018-10-22 12:25:00,154.46,154.63,154.38,154.5,3800.0,132.4681,132.6138,132.3994,132.5024,3800.0
2018-10-22 12:30:00,154.53,154.56,154.34,154.41,2050.0,132.5281,132.5538,132.3651,132.4252,2050.0
2018-10-22 12:35:00,154.46,154.57,154.34,154.39,6800.0,132.4681,132.5624,132.3651,132.408,6800.0
2018-10-22 12:40:00,154.46,154.61,154.43,154.44,5586.0,132.4681,132.5967,132.4423,132.4509,5586.0
2018-10-22 12:45:00,154.48,154.51,154.23,154.33,5200.0,132.4852,132.5109,132.2708,132.3566,5200.0
2018-10-22 12:50:00,154.24,154.44,154.12,154.39,7769.0,132.2794,132.4509,132.1765,132.408,7769.0
2018-10-22 12:55:00,154.4,154.4,154.19,154.2,4818.0,132.4166,132.4166,132.2365,132.2451,4818.0
2018-10-22 13:00:00,154.2,154.26,153.91,153.97,10618.0,132.2451,132.2965,131.9964,132.0478,10618.0
2018-10-22 13:05:00,153.94,154.34,153.91,154.16,12847.0,132.0221,132.3651,131.9964,132.2108,12847.0
2018-10-22 13:10:00,154.14,154.15,153.96,154.03,14834.0,132.1936,132.2022,132.0392,132.0993,14834.0
2018-10-22 13:15:00,154.03,154.06,153.91,153.93,10667.0,132.0993,132.125,131.9964,132.0135,10667.0
2018-10-22 13:20:00,153.92,154.05,153.89,153.93,14117.0,132.0049,132.1164,131.9792,132.0135,14117.0
2018-10-22 13:25:00,153.89,153.9,153.72,153.79,7343.0,131.9792,131.9878,131.8334,131.8934,7343.0
2018-10-22 13:30:00,153.76,153.85,153.66,153.77,16054.0,131.8677,131.9449,131.782,131.8763,16054.0
2018-10-22 13:35:00,153.81,153.94,153.73,153.85,11662.0,131.9106,132.0221,131.842,131.9449,11662.0
2018-10-22 13:40:00,153.9,153.96,153.82,153.92,7925.0,131.9878,132.0392,131.9192,132.0049,7925.0
2018-10-22 13:45:00,153.86,154.0,153.74,153.74,22981.0,131.9535,132.0735,131.8506,131.8506,22981.0
2018-10-22 13:50:00,153.7,153.89,153.63,153.86,8322.0,131.8163,131.9792,131.7562,131.9535,8322.0
2018-10-22 13:55:00,153.88,154.06,153.82,153.96,4952.0,131.9706,132.125,131.9192,132.0392,4952.0
2018-10-22 14:00:00,153.99,154.11,153.93,154.09,10872.0,132.065,132.1679,132.0135,132.1507,10872.0
2018-10-22 14:05:00,154.05,154.24,153.97,154.08,9239.0,132.1164,132.2794,132.0478,132.1422,9239.0
2018-10-22 14:10:00,154.09,154.22,153.95,154.14,9255.0,132.1507,132.2622,132.0307,132.1936,9255.0
2018-10-22 14:15:00,154.13,154.26,154.03,154.09,9079.0,132.185,132.2965,132.0993,132.1507,9079.0
2018-10-22 14:20:00,154.04,154.15,153.94,153.99,8034.0,132.1079,132.2022,132.0221,132.065,8034.0
2018-10-22 14:25:00,153.97,154.09,153.94,153.94,7618.0,132.0478,132.1507,132.0221,132.0221,7618.0
2018-10-22 14:30:00,153.93,154.04,153.92,154.03,8445.0,132.0135,132.1079,132.0049,132.0993,8445.0
2018-10-22 14:35:00,154.02,154.15,153.98,154.09,9081.0,132.0907,132.2022,132.0564,132.1507,9081.0
2018-10-22 14:40:00,154.13,154.16,154.02,154.14,8223.0,132.185,132.2108,132.0907,132.1936,8223.0
2018-10-22 14:45:00,154.12,154.32,154.12,154.25,11895.0,132.1765,132.348,132.1765,132.288,11895.0
2018-10-22 14:50:00,154.29,154.29,154.0,154.0,6000.0,132.3223,132.3223,132.0735,132.0735,6000.0
2018-10-22 14:55:00,154.0,154.06,153.88,153.9,15026.0,132.0735,132.125,131.9706,131.9878,15026.0
2018-10-22 15:00:00,153.9,154.34,153.85,154.25,17487.0,131.9878,132.3651,131.9449,132.288,17487.0
2018-10-22 15:05:00,154.22,154.22,154.03,154.06,4320.0,132.2622,132.2622,132.0993,132.125,4320.0
2018-10-22 15:10:00,154.03,154.18,153.96,154.15,15069.0,132.0993,132.2279,132.0392,132.2022,15069.0
2018-10-22 15:15:00,154.15,154.2,153.8,153.93,7187.0,132.2022,132.2451,131.902,132.0135,7187.0
2018-10-22 15:20:00,153.83,153.98,153.82,153.94,7486.0,131.9278,132.0564,131.9192,132.0221,7486.0
2018-10-22 15:25:00,153.92,154.01,153.88,153.97,10336.0,132.0049,132.0821,131.9706,132.0478,10336.0
2018-10-22 15:30:00,153.97,154.02,153.82,153.85,21351.0,132.0478,132.0907,131.9192,131.9449,21351.0
2018-10-22 15:35:00,153.85,153.86,153.41,153.41,45635.0,131.9449,131.9535,131.5676,131.5676,45635.0
2018-10-22 15:40:00,153.38,153.57,153.29,153.41,38257.0,131.5418,131.7048,131.4646,131.5676,38257.0
2018-10-22 15:45:00,153.44,153.56,153.28,153.37,43510.0,131.5933,131.6962,131.4561,131.5332,43510.0
2018-10-22 15:50:00,153.37,153.48,153.3,153.33,44731.0,131.5332,131.6276,131.4732,131.4989,44731.0
2018-10-22 15:55:00,153.34,153.45,153.22,153.3,79759.0,131.5075,131.6019,131.4046,131.4732,79759.0
2018-10-23 09:30:00,151.23,151.23,149.69,149.83,32156.0,129.6979,129.6979,128.3772,128.4973,32156.0
2018-10-23 09:35:00,150.16,150.35,149.74,150.31,23909.0,128.7803,128.9432,128.4201,128.9089,23909.0
2018-10-23 09:40:00,150.3,150.5,150.04,150.04,18567.0,128.9004,129.0719,128.6774,128.6774,18567.0
2018-10-23 09:45:00,150.26,150.8,150.16,150.73,19930.0,128.866,129.3292,128.7803,129.2691,19930.0
2018-10-23 09:50:00,150.72,150.85,150.54,150.61,13858.0,129.2606,129.372,129.1062,129.1662,13858.0
2018-10-23 09:55:00,150.49,150.57,150.19,150.19,21646.0,129.0633,129.1319,128.806,128.806,21646.0
2018-10-23 10:00:00,150.19,150.41,150.08,150.15,15502.0,128.806,128.9947,128.7117,128.7717,15502.0
2018-10-23 10:05:00,150.09,150.09,149.01,149.05,23518.0,128.7203,128.7203,127.794,127.8283,23518.0
2018-10-23 10:10:00,149.02,149.27,148.81,148.86,30542.0,127.8026,128.017,127.6225,127.6654,30542.0
2018-10-23 10:15:00,148.77,149.15,148.76,148.89,9614.0,127.5882,127.9141,127.5796,127.6911,9614.0
2018-10-23 10:20:00,148.9,149.14,148.79,148.93,8194.0,127.6997,127.9055,127.6053,127.7254,8194.0
2018-10-23 10:25:00,148.93,149.4,148.92,149.31,11733.0,127.7254,128.1285,127.7168,128.0513,11733.0
2018-10-23 10:30:00,149.27,149.27,148.88,148.89,9068.0,128.017,128.017,127.6825,127.6911,9068.0
2018-10-23 10:35:00,148.89,149.22,148.63,149.22,11059.0,127.6911,127.9741,127.4681,127.9741,11059.0
2018-10-23 10:40:00,149.34,149.51,149.29,149.41,21879.0,128.077,128.2228,128.0342,128.1371,21879.0
2018-10-23 10:45:00,149.4,149.85,149.29,149.83,16815.0,128.1285,128.5144,128.0342,128.4973,16815.0
2018-10-23 10:50:00,149.83,149.93,149.64,149.68,9418.0,128.4973,128.583,128.3343,128.3686,9418.0
2018-10-23 10:55:00,149.67,149.78,149.58,149.58,10690.0,128.3601,128.4544,128.2829,128.2829,10690.0
2018-10-23 11:00:00,149.53,149.53,149.4,149.49,6289.0,128.24,128.24,128.1285,128.2057,6289.0
2018-10-23 11:05:00,149.56,149.93,149.55,149.87,9882.0,128.2657,128.583,128.2571,128.5316,9882.0
2018-10-23 11:10:00,149.94,150.43,149.92,150.31,6854.0,128.5916,129.0118,128.5745,128.9089,6854.0
2018-10-23 11:15:00,150.35,150.49,150.3,150.42,6224.0,128.9432,129.0633,128.9004,129.0033,6224.0
2018-10-23 11:20:00,150.48,150.61,150.47,150.58,9200.0,129.0547,129.1662,129.0461,129.1405,9200.0
2018-10-23 11:25:00,150.61,150.66,150.44,150.47,8012.0,129.1662,129.2091,129.0204,129.0461,8012.0
2018-10-23 11:30:00,150.53,150.58,150.2,150.21,7260.0,129.0976,129.1405,128.8146,128.8232,7260.0
2018-10-23 11:35:00,150.21,150.3,149.93,150.12,7513.0,128.8232,128.9004,128.583,128.746,7513.0
2018-10-23 11:40:00,150.14,150.19,149.91,149.96,5267.0,128.7631,128.806,128.5659,128.6088,5267.0
2018-10-23 11:45:00,150.06,150.14,149.99,150.04,12313.0,128.6945,128.7631,128.6345,128.6774,12313.0
2018-10-23 11:50:00,150.07,150.14,149.93,150.14,12045.0,128.7031,128.7631,128.583,128.7631,12045.0
2018-10-23 11:55:00,150.11,150.14,149.86,149.95,7787.0,128.7374,128.7631,128.523,128.6002,7787.0
2018-10-23 12:00:00,149.95,150.26,149.94,150.22,5194.0,128.6002,128.866,128.5916,128.8317,5194.0
2018-10-23 12:05:00,150.17,150.71,150.14,150.7,5100.0,128.7889,129.252,128.7631,129.2434,5100.0
2018-10-23 12:10:00,150.67,150.67,150.42,150.54,13626.0,129.2177,129.2177,129.0033,129.1062,13626.0
2018-10-23 12:15:00,150.44,150.44,150.33,150.39,4200.0,129.0204,129.0204,128.9261,128.9775,4200.0
2018-10-23 12:20:00,150.33,150.47,150.22,150.22,6782.0,128.9261,129.0461,128.8317,128.8317,6782.0
2018-10-23 12:25:00,150.32,150.45,150.29,150.37,6146.0,128.9175,129.029,128.8918,128.9604,6146.0
2018-10-23 12:30:00,150.38,150.63,150.38,150.55,4710.0,128.969,129.1834,128.969,129.1148,4710.0
2018-10-23 12:35:00,150.48,150.58,150.46,150.57,4550.0,129.0547,129.1405,129.0376,129.1319,4550.0
2018-10-23 12:40:00,150.59,150.67,150.55,150.61,2519.0,129.1491,129.2177,129.1148,129.1662,2519.0
2018-10-23 12:45:00,150.68,150.74,150.59,150.74,4655.0,129.2262,129.2777,129.1491,129.2777,4655.0
2018-10-23 12:50:00,150.85,150.86,150.63,150.69,4090.0,129.372,129.3806,129.1834,129.2348,4090.0
2018-10-23 12:55:00,150.66,150.99,150.66,150.95,4402.0,129.2091,129.4921,129.2091,129.4578,4402.0
2018-10-23 13:00:00,150.94,151.41,150.81,151.36,6166.0,129.4492,129.8523,129.3377,129.8094,6166.0
2018-10-23 13:05:00,151.37,151.87,151.28,151.87,9230.0,129.818,130.2468,129.7408,130.2468,9230.0
2018-10-23 13:10:00,151.82,151.97,151.75,151.86,7706.0,130.2039,130.3326,130.1439,130.2382,7706.0
2018-10-23 13:15:00,151.9,151.9,151.8,151.83,2177.0,130.2725,130.2725,130.1868,130.2125,2177.0
2018-10-23 13:20:00,151.86,151.92,151.75,151.89,5753.0,130.2382,130.2897,130.1439,130.264,5753.0
2018-10-23 13:25:00,151.86,152.02,151.78,151.87,3788.0,130.2382,130.3755,130.1696,130.2468,3788.0
2018-10-23 13:30:00,151.91,151.92,151.6,151.66,6536.0,130.2811,130.2897,130.0153,130.0667,6536.0
2018-10-23 13:35:00,151.61,151.61,151.46,151.52,6188.0,130.0238,130.0238,129.8952,129.9466,6188.0
2018-10-23 13:40:00,151.55,151.56,151.05,151.06,8344.0,129.9724,129.981,129.5436,129.5521,8344.0
2018-10-23 13:45:00,151.08,151.3,151.07,151.14,10621.0,129.5693,129.758,129.5607,129.6208,10621.0
2018-10-23 13:50:00,151.15,151.3,151.08,151.13,11777.0,129.6293,129.758,129.5693,129.6122,11777.0
2018-10-23 13:55:00,151.22,151.22,150.94,151.11,5197.0,129.6894,129.6894,129.4492,129.595,5197.0
2018-10-23 14:00:00,151.06,151.31,151.06,151.31,13550.0,129.5521,129.7665,129.5521,129.7665,13550.0
2018-10-23 14:05:00,151.31,151.65,151.26,151.57,4313.0,129.7665,130.0581,129.7237,129.9895,4313.0
2018-10-23 14:10:00,151.59,151.86,151.59,151.68,11605.0,130.0067,130.2382,130.0067,130.0839,11605.0
2018-10-23 14:15:00,151.73,152.06,151.72,152.06,7830.0,130.1267,130.4098,130.1182,130.4098,7830.0
2018-10-23 14:20:00,152.06,152.22,152.03,152.22,5028.0,130.4098,130.547,130.384,130.547,5028.0
2018-10-23 14:25:00,152.34,152.35,151.97,152.3,7382.0,130.6499,130.6585,130.3326,130.6156,7382.0
2018-10-23 14:30:00,152.33,152.48,152.24,152.4,6835.0,130.6413,130.77,130.5641,130.7014,6835.0
2018-10-23 14:35:00,152.35,152.54,152.31,152.45,6564.0,130.6585,130.8214,130.6242,130.7442,6564.0
2018-10-23 14:40:00,152.5,152.53,152.36,152.51,11419.0,130.7871,130.8128,130.667,130.7957,11419.0
2018-10-23 14:45:00,152.43,152.43,152.25,152.31,6933.0,130.7271,130.7271,130.5727,130.6242,6933.0
2018-10-23 14:50:00,152.29,152.4,152.0,152.01,42771.0,130.607,130.7014,130.3583,130.3669,42771.0
2018-10-23 14:55:00,152.0,152.24,151.99,152.16,10644.0,130.3583,130.5641,130.3497,130.4955,10644.0
2018-10-23 15:00:00,152.12,152.23,151.99,152.13,59459.0,130.4612,130.5556,130.3497,130.4698,59459.0
2018-10-23 15:05:00,152.2,152.65,152.04,152.3,7672.0,130.5298,130.9158,130.3926,130.6156,7672.0
2018-10-23 15:10:00,152.25,152.54,152.15,152.41,13754.0,130.5727,130.8214,130.4869,130.7099,13754.0
2018-10-23 15:15:00,152.41,152.61,152.4,152.43,15225.0,130.7099,130.8815,130.7014,130.7271,15225.0
2018-10-23 15:20:00,152.66,152.86,152.56,152.73,13395.0,130.9243,131.0959,130.8386,130.9844,13395.0
2018-10-23 15:25:00,152.71,152.77,152.32,152.37,14795.0,130.9672,131.0187,130.6327,130.6756,14795.0
2018-10-23 15:30:00,152.36,152.57,152.25,152.56,12910.0,130.667,130.8471,130.5727,130.8386,12910.0
2018-10-23 15:35:00,152.56,152.6,152.23,152.23,8469.0,130.8386,130.8729,130.5556,130.5556,8469.0
2018-10-23 15:40:00,152.26,152.41,152.08,152.2,15833.0,130.5813,130.7099,130.4269,130.5298,15833.0
2018-10-23 15:45:00,152.3,152.44,152.2,152.31,20983.0,130.6156,130.7357,130.5298,130.6242,20983.0
2018-10-23 15:50:00,152.27,152.36,152.08,152.17,20961.0,130.5899,130.667,130.4269,130.5041,20961.0
2018-10-23 15:55:00,152.17,152.18,151.94,152.06,41324.0,130.5041,130.5127,130.3068,130.4098,41324.0
2018-10-24 09:30:00,151.64,151.85,151.64,151.85,8938.0,130.0496,130.2297,130.0496,130.2297,8938.0
2018-10-24 09:35:00,151.36,152.52,151.35,152.22,15286.0,129.8094,130.8043,129.8009,130.547,15286.0
2018-10-24 09:40:00,152.2,152.6,152.13,152.37,10298.0,130.5298,130.8729,130.4698,130.6756,10298.0
2018-10-24 09:45:00,152.3,152.62,152.3,152.44,17420.0,130.6156,130.89,130.6156,130.7357,17420.0
2018-10-24 09:50:00,152.33,152.42,152.04,152.22,15784.0,130.6413,130.7185,130.3926,130.547,15784.0
2018-10-24 09:55:00,152.23,152.54,152.16,152.49,15628.0,130.5556,130.8214,130.4955,130.7785,15628.0
2018-10-24 10:00:00,152.49,152.57,151.99,152.31,31526.0,130.7785,130.8471,130.3497,130.6242,31526.0
2018-10-24 10:05:00,152.31,152.32,152.14,152.18,23117.0,130.6242,130.6327,130.4784,130.5127,23117.0
2018-10-24 10:10:00,152.23,153.06,152.22,152.86,37299.0,130.5556,131.2674,130.547,131.0959,37299.0
2018-10-24 10:15:00,152.85,152.85,152.34,152.52,36862.0,131.0873,131.0873,130.6499,130.8043,36862.0
2018-10-24 10:20:00,152.52,153.16,152.52,153.13,17501.0,130.8043,131.3531,130.8043,131.3274,17501.0
2018-10-24 10:25:00,153.08,153.22,152.65,152.71,20294.0,131.2845,131.4046,130.9158,130.9672,20294.0
2018-10-24 10:30:00,152.7,152.96,152.68,152.74,7407.0,130.9586,131.1816,130.9415,130.9929,7407.0
2018-10-24 10:35:00,152.77,152.91,151.89,151.89,12523.0,131.0187,131.1387,130.264,130.264,12523.0
2018-10-24 10:40:00,151.79,151.96,151.59,151.76,9788.0,130.1782,130.324,130.0067,130.1525,9788.0
2018-10-24 10:45:00,151.92,151.92,151.35,151.44,10742.0,130.2897,130.2897,129.8009,129.878,10742.0
2018-10-24 10:50:00,151.43,151.63,151.36,151.63,7067.0,129.8695,130.041,129.8094,130.041,7067.0
2018-10-24 10:55:00,151.49,151.56,151.32,151.38,4988.0,129.9209,129.981,129.7751,129.8266,4988.0
2018-10-24 11:00:00,151.42,151.68,151.11,151.13,16275.0,129.8609,130.0839,129.595,129.6122,16275.0
2018-10-24 11:05:00,151.06,151.07,150.63,150.78,32741.0,129.5521,129.5607,129.1834,129.312,32741.0
2018-10-24 11:10:00,150.8,151.34,150.78,151.0,13945.0,129.3292,129.7923,129.312,129.5007,13945.0
2018-10-24 11:15:00,151.02,151.2,150.9,151.03,7620.0,129.5178,129.6722,129.4149,129.5264,7620.0
2018-10-24 11:20:00,150.99,151.18,150.88,151.09,8165.0,129.4921,129.6551,129.3978,129.5779,8165.0
2018-10-24 11:25:00,151.11,151.23,150.88,150.95,10655.0,129.595,129.6979,129.3978,129.4578,10655.0
2018-10-24 11:30:00,150.99,151.17,150.9,151.17,12120.0,129.4921,129.6465,129.4149,129.6465,12120.0
2018-10-24 11:35:00,151.14,151.3,150.95,151.19,15977.0,129.6208,129.758,129.4578,129.6636,15977.0
2018-10-24 11:40:00,151.22,151.28,151.12,151.16,10600.0,129.6894,129.7408,129.6036,129.6379,10600.0
2018-10-24 11:45:00,151.18,151.93,151.18,151.93,64269.0,129.6551,130.2983,129.6551,130.2983,64269.0
2018-10-24 11:50:00,151.96,151.96,151.55,151.9,11136.0,130.324,130.324,129.9724,130.2725,11136.0
2018-10-24 11:55:00,151.91,152.29,151.91,152.08,17445.0,130.2811,130.607,130.2811,130.4269,17445.0
2018-10-24 12:00:00,152.09,152.13,151.93,152.01,6050.0,130.4355,130.4698,130.2983,130.3669,6050.0
2018-10-24 12:05:00,152.01,152.09,151.86,151.86,11749.0,130.3669,130.4355,130.2382,130.2382,11749.0
2018-10-24 12:10:00,151.86,151.95,151.79,151.88,8200.0,130.2382,130.3154,130.1782,130.2554,8200.0
2018-10-24 12:15:00,151.84,152.04,151.69,151.75,8209.0,130.2211,130.3926,130.0924,130.1439,8209.0
2018-10-24 12:20:00,151.75,151.94,151.64,151.75,14298.0,130.1439,130.3068,130.0496,130.1439,14298.0
2018-10-24 12:25:00,151.77,151.82,151.65,151.69,9962.0,130.1611,130.2039,130.0581,130.0924,9962.0
2018-10-24 12:30:00,151.78,151.79,151.31,151.33,10342.0,130.1696,130.1782,129.7665,129.7837,10342.0
2018-10-24 12:35:00,151.29,151.29,151.03,151.08,6800.0,129.7494,129.7494,129.5264,129.5693,6800.0
2018-10-24 12:40:00,151.04,151.1,150.96,151.09,8999.0,129.535,129.5864,129.4664,129.5779,8999.0
2018-10-24 12:45:00,151.05,151.11,150.77,150.77,7986.0,129.5436,129.595,129.3034,129.3034,7986.0
2018-10-24 12:50:00,150.82,150.96,150.66,150.96,19507.0,129.3463,129.4664,129.2091,129.4664,19507.0
2018-10-24 12:55:00,150.92,151.01,150.86,150.86,16170.0,129.4321,129.5093,129.3806,129.3806,16170.0
2018-10-24 13:00:00,150.76,150.78,150.44,150.48,14030.0,129.2949,129.312,129.0204,129.0547,14030.0
2018-10-24 13:05:00,150.52,150.58,150.2,150.2,6392.0,129.089,129.1405,128.8146,128.8146,6392.0
2018-10-24 13:10:00,150.2,150.36,150.18,150.18,14787.0,128.8146,128.9518,128.7974,128.7974,14787.0
2018-10-24 13:15:00,150.22,150.63,150.08,150.63,15641.0,128.8317,129.1834,128.7117,129.1834,15641.0
2018-10-24 13:20:00,150.61,150.69,150.35,150.39,8071.0,129.1662,129.2348,128.9432,128.9775,8071.0
2018-10-24 13:25:00,150.32,150.5,150.13,150.41,28032.0,128.9175,129.0719,128.7546,128.9947,28032.0
2018-10-24 13:30:00,150.42,150.49,150.0,150.41,13274.0,129.0033,129.0633,128.6431,128.9947,13274.0
2018-10-24 13:35:00,150.37,150.57,150.26,150.26,12890.0,128.9604,129.1319,128.866,128.866,12890.0
2018-10-24 13:40:00,150.25,150.45,150.19,150.36,17856.0,128.8575,129.029,128.806,128.9518,17856.0
2018-10-24 13:45:00,150.36,150.54,150.23,150.54,7700.0,128.9518,129.1062,128.8403,129.1062,7700.0
2018-10-24 13:50:00,150.5,150.55,150.31,150.53,12590.0,129.0719,129.1148,128.9089,129.0976,12590.0
2018-10-24 13:55:00,150.55,150.68,150.31,150.42,6400.0,129.1148,129.2262,128.9089,129.0033,6400.0
2018-10-24 14:00:00,150.38,150.47,150.29,150.32,8609.0,128.969,129.0461,128.8918,128.9175,8609.0
2018-10-24 14:05:00,150.32,150.34,150.03,150.12,9155.0,128.9175,128.9347,128.6688,128.746,9155.0
2018-10-24 14:10:00,150.09,150.53,150.09,150.4,10211.0,128.7203,129.0976,128.7203,128.9861,10211.0
2018-10-24 14:15:00,150.41,150.59,150.22,150.59,15025.0,128.9947,129.1491,128.8317,129.1491,15025.0
2018-10-24 14:20:00,150.64,151.01,150.5,150.92,13315.0,129.1919,129.5093,129.0719,129.4321,13315.0
2018-10-24 14:25:00,150.93,151.37,150.82,151.35,13723.0,129.4407,129.818,129.3463,129.8009,13723.0
2018-10-24 14:30:00,151.29,151.44,151.21,151.31,12085.0,129.7494,129.878,129.6808,129.7665,12085.0
2018-10-24 14:35:00,151.31,151.33,151.1,151.13,6915.0,129.7665,129.7837,129.5864,129.6122,6915.0
2018-10-24 14:40:00,151.08,151.08,150.73,150.73,8372.0,129.5693,129.5693,129.2691,129.2691,8372.0
2018-10-24 14:45:00,150.75,150.78,150.58,150.71,11225.0,129.2863,129.312,129.1405,129.252,11225.0
2018-10-24 14:50:00,150.66,150.77,150.52,150.55,8454.0,129.2091,129.3034,129.089,129.1148,8454.0
2018-10-24 14:55:00,150.6,150.7,150.54,150.55,14247.0,129.1576,129.2434,129.1062,129.1148,14247.0
2018-10-24 15:00:00,150.51,150.51,149.71,149.83,41662.0,129.0805,129.0805,128.3944,128.4973,41662.0
2018-10-24 15:05:00,149.88,150.24,149.86,150.24,41139.0,128.5402,128.8489,128.523,128.8489,41139.0
2018-10-24 15:10:00,150.26,150.56,150.24,150.46,19705.0,128.866,129.1233,128.8489,129.0376,19705.0
2018-10-24 15:15:00,150.39,150.65,150.32,150.35,6713.0,128.9775,129.2005,128.9175,128.9432,6713.0
2018-10-24 15:20:00,150.34,150.35,149.94,149.99,19305.0,128.9347,128.9432,128.5916,128.6345,19305.0
2018-10-24 15:25:00,149.97,150.04,149.55,149.62,15713.0,128.6173,128.6774,128.2571,128.3172,15713.0
2018-10-24 15:30:00,149.59,149.69,149.45,149.46,23423.0,128.2914,128.3772,128.1714,128.18,23423.0
2018-10-24 15:35:00,149.48,149.97,149.48,149.95,20173.0,128.1971,128.6173,128.1971,128.6002,20173.0
2018-10-24 15:40:00,149.95,150.15,149.76,149.77,33700.0,128.6002,128.7717,128.4372,128.4458,33700.0
2018-10-24 15:45:00,149.78,149.79,149.32,149.38,33068.0,128.4544,128.463,128.0599,128.1113,33068.0
2018-10-24 15:50:00,149.38,149.5,149.15,149.19,36899.0,128.1113,128.2143,127.9141,127.9484,36899.0
2018-10-24 15:55:00,149.16,149.16,148.67,148.89,89028.0,127.9227,127.9227,127.5024,127.6911,89028.0
2018-10-25 09:30:00,150.48,151.34,149.51,150.05,13850.0,129.0547,129.7923,128.2228,128.6859,13850.0
2018-10-25 09:35:00,150.06,150.71,149.91,150.22,7272.0,128.6945,129.252,128.5659,128.8317,7272.0
2018-10-25 09:40:00,150.24,150.35,149.79,150.04,7124.0,128.8489,128.9432,128.463,128.6774,7124.0
2018-10-25 09:45:00,150.03,150.28,149.86,150.21,8760.0,128.6688,128.8832,128.523,128.8232,8760.0
2018-10-25 09:50:00,149.98,150.22,149.77,150.12,8867.0,128.6259,128.8317,128.4458,128.746,8867.0
2018-10-25 09:55:00,150.02,150.52,149.96,150.47,19665.0,128.6602,129.089,128.6088,129.0461,19665.0
2018-10-25 10:00:00,150.37,150.8,150.18,150.8,10651.0,128.9604,129.3292,128.7974,129.3292,10651.0
2018-10-25 10:05:00,150.9,151.11,150.69,151.07,16678.0,129.4149,129.595,129.2348,129.5607,16678.0
2018-10-25 10:10:00,151.07,151.12,150.48,150.64,15083.0,129.5607,129.6036,129.0547,129.1919,15083.0
2018-10-25 10:15:00,150.69,150.74,150.36,150.5,28591.0,129.2348,129.2777,128.9518,129.0719,28591.0
2018-10-25 10:20:00,150.45,150.49,150.28,150.41,8336.0,129.029,129.0633,128.8832,128.9947,8336.0
2018-10-25 10:25:00,150.41,150.78,150.37,150.74,10570.0,128.9947,129.312,128.9604,129.2777,10570.0
2018-10-25 10:30:00,150.78,151.13,150.69,150.98,9420.0,129.312,129.6122,129.2348,129.4835,9420.0
2018-10-25 10:35:00,150.98,151.14,150.64,150.64,7400.0,129.4835,129.6208,129.1919,129.1919,7400.0
2018-10-25 10:40:00,150.75,150.93,150.75,150.87,4500.0,129.2863,129.4407,129.2863,129.3892,4500.0
2018-10-25 10:45:00,150.9,151.07,150.82,151.04,16443.0,129.4149,129.5607,129.3463,129.535,16443.0
2018-10-25 10:50:00,150.96,151.1,150.6,151.01,14942.0,129.4664,129.5864,129.1576,129.5093,14942.0
2018-10-25 10:55:00,151.07,151.07,150.75,150.84,12019.0,129.5607,129.5607,129.2863,129.3635,12019.0
2018-10-25 11:00:00,150.68,150.85,150.52,150.83,23021.0,129.2262,129.372,129.089,129.3549,23021.0
2018-10-25 11:05:00,150.85,150.92,150.66,150.88,19102.0,129.372,129.4321,129.2091,129.3978,19102.0
2018-10-25 11:10:00,150.95,151.02,150.56,150.86,24534.0,129.4578,129.5178,129.1233,129.3806,24534.0
2018-10-25 11:15:00,150.81,151.62,150.75,151.53,15113.0,129.3377,130.0324,129.2863,129.9552,15113.0
2018-10-25 11:20:00,151.57,151.96,151.57,151.67,9616.0,129.9895,130.324,129.9895,130.0753,9616.0
2018-10-25 11:25:00,151.72,152.07,151.66,152.03,9781.0,130.1182,130.4183,130.0667,130.384,9781.0
2018-10-25 11:30:00,152.06,152.28,152.0,152.24,15937.0,130.4098,130.5984,130.3583,130.5641,15937.0
2018-10-25 11:35:00,152.19,152.19,151.97,152.01,9031.0,130.5213,130.5213,130.3326,130.3669,9031.0
2018-10-25 11:40:00,152.0,152.01,151.58,151.68,9245.0,130.3583,130.3669,129.9981,130.0839,9245.0
2018-10-25 11:45:00,151.8,151.95,151.69,151.95,4881.0,130.1868,130.3154,130.0924,130.3154,4881.0
2018-10-25 11:50:00,151.86,151.88,151.7,151.78,4100.0,130.2382,130.2554,130.101,130.1696,4100.0
2018-10-25 11:55:00,151.82,151.82,151.25,151.37,8194.0,130.2039,130.2039,129.7151,129.818,8194.0
2018-10-25 12:00:00,151.44,151.46,151.25,151.46,6822.0,129.878,129.8952,129.7151,129.8952,6822.0
2018-10-25 12:05:00,151.46,151.67,151.42,151.46,5192.0,129.8952,130.0753,129.8609,129.8952,5192.0
2018-10-25 12:10:00,151.56,151.56,151.33,151.41,7017.0,129.981,129.981,129.7837,129.8523,7017.0
2018-10-25 12:15:00,151.27,151.42,151.2,151.26,5302.0,129.7322,129.8609,129.6722,129.7237,5302.0
2018-10-25 12:20:00,151.24,151.56,151.24,151.46,5066.0,129.7065,129.981,129.7065,129.8952,5066.0
2018-10-25 12:25:00,151.56,151.73,151.49,151.51,6627.0,129.981,130.1267,129.9209,129.9381,6627.0
2018-10-25 12:30:00,151.58,151.73,151.58,151.64,11596.0,129.9981,130.1267,129.9981,130.0496,11596.0
2018-10-25 12:35:00,151.67,151.94,151.67,151.86,4032.0,130.0753,130.3068,130.0753,130.2382,4032.0
2018-10-25 12:40:00,151.96,151.96,151.67,151.72,8225.0,130.324,130.324,130.0753,130.1182,8225.0
2018-10-25 12:45:00,151.68,151.92,151.54,151.9,8836.0,130.0839,130.2897,129.9638,130.2725,8836.0
2018-10-25 12:50:00,151.97,152.03,151.86,151.91,6190.0,130.3326,130.384,130.2382,130.2811,6190.0
2018-10-25 12:55:00,151.95,151.96,151.83,151.92,6001.0,130.3154,130.324,130.2125,130.2897,6001.0
2018-10-25 13:00:00,151.99,152.08,151.83,151.86,7704.0,130.3497,130.4269,130.2125,130.2382,7704.0
2018-10-25 13:05:00,151.9,151.93,151.54,151.59,5592.0,130.2725,130.2983,129.9638,130.0067,5592.0
2018-10-25 13:10:00,151.57,151.76,151.55,151.75,6757.0,129.9895,130.1525,129.9724,130.1439,6757.0
2018-10-25 13:15:00,151.8,151.83,151.69,151.76,6082.0,130.1868,130.2125,130.0924,130.1525,6082.0
2018-10-25 13:20:00,151.79,151.92,151.72,151.92,4805.0,130.1782,130.2897,130.1182,130.2897,4805.0
2018-10-25 13:25:00,151.88,152.27,151.87,152.12,10358.0,130.2554,130.5899,130.2468,130.4612,10358.0
2018-10-25 13:30:00,152.16,152.43,152.1,152.37,7284.0,130.4955,130.7271,130.4441,130.6756,7284.0
2018-10-25 13:35:00,152.4,152.75,152.4,152.57,5017.0,130.7014,131.0015,130.7014,130.8471,5017.0
2018-10-25 13:40:00,152.44,152.5,152.33,152.33,3600.0,130.7357,130.7871,130.6413,130.6413,3600.0
2018-10-25 13:45:00,152.29,152.41,152.21,152.35,6925.0,130.607,130.7099,130.5384,130.6585,6925.0
2018-10-25 13:50:00,152.35,152.35,152.22,152.22,3289.0,130.6585,130.6585,130.547,130.547,3289.0
2018-10-25 13:55:00,152.21,152.24,152.06,152.19,2700.0,130.5384,130.5641,130.4098,130.5213,2700.0
2018-10-25 14:00:00,152.17,152.24,152.05,152.07,4650.0,130.5041,130.5641,130.4012,130.4183,4650.0
2018-10-25 14:05:00,152.09,152.44,152.09,152.39,6347.0,130.4355,130.7357,130.4355,130.6928,6347.0
2018-10-25 14:10:00,152.4,152.51,152.25,152.31,7351.0,130.7014,130.7957,130.5727,130.6242,7351.0
2018-10-25 14:15:00,152.4,152.6,152.26,152.47,7040.0,130.7014,130.8729,130.5813,130.7614,7040.0
2018-10-25 14:20:00,152.47,152.5,152.28,152.32,10398.0,130.7614,130.7871,130.5984,130.6327,10398.0
2018-10-25 14:25:00,152.33,152.64,152.29,152.51,5618.0,130.6413,130.9072,130.607,130.7957,5618.0
2018-10-25 14:30:00,152.49,152.74,152.45,152.7,4824.0,130.7785,130.9929,130.7442,130.9586,4824.0
2018-10-25 14:35:00,152.73,152.77,152.34,152.34,6100.0,130.9844,131.0187,130.6499,130.6499,6100.0
2018-10-25 14:40:00,152.4,152.68,152.33,152.59,6775.0,130.7014,130.9415,130.6413,130.8643,6775.0
2018-10-25 14:45:00,152.6,152.8,152.6,152.7,4233.0,130.8729,131.0444,130.8729,130.9586,4233.0
2018-10-25 14:50:00,152.71,152.74,152.47,152.55,7974.0,130.9672,130.9929,130.7614,130.83,7974.0
2018-10-25 14:55:00,152.57,152.71,152.52,152.71,5292.0,130.8471,130.9672,130.8043,130.9672,5292.0
2018-10-25 15:00:00,152.75,152.83,152.6,152.75,13016.0,131.0015,131.0701,130.8729,131.0015,13016.0
2018-10-25 15:05:00,152.69,152.75,152.62,152.7,8477.0,130.9501,131.0015,130.89,130.9586,8477.0
2018-10-25 15:10:00,152.68,152.88,152.67,152.86,10290.0,130.9415,131.113,130.9329,131.0959,10290.0
2018-10-25 15:15:00,152.89,153.06,152.89,152.98,13492.0,131.1216,131.2674,131.1216,131.1988,13492.0
2018-10-25 15:20:00,153.0,153.02,152.72,152.76,15641.0,131.2159,131.2331,130.9758,131.0101,15641.0
2018-10-25 15:25:00,152.78,152.82,152.66,152.78,8670.0,131.0272,131.0616,130.9243,131.0272,8670.0
2018-10-25 15:30:00,152.76,152.91,152.18,152.28,17332.0,131.0101,131.1387,130.5127,130.5984,17332.0
2018-10-25 15:35:00,152.29,152.42,152.22,152.31,13652.0,130.607,130.7185,130.547,130.6242,13652.0
2018-10-25 15:40:00,152.37,152.39,151.72,151.85,48117.0,130.6756,130.6928,130.1182,130.2297,48117.0
2018-10-25 15:45:00,151.82,151.9,151.64,151.68,19479.0,130.2039,130.2725,130.0496,130.0839,19479.0
2018-10-25 15:50:00,151.65,151.67,151.24,151.5,24478.0,130.0581,130.0753,129.7065,129.9295,24478.0
2018-10-25 15:55:00,151.47,151.57,151.31,151.49,62058.0,129.9038,129.9895,129.7665,129.9209,62058.0
2018-10-26 09:30:00,149.74,150.0,149.44,149.49,19718.0,128.4201,128.6431,128.1628,128.2057,19718.0
2018-10-26 09:35:00,150.06,150.7,149.95,150.02,4300.0,128.6945,129.2434,128.6002,128.6602,4300.0
2018-10-26 09:40:00,150.03,150.69,150.03,150.1,6822.0,128.6688,129.2348,128.6688,128.7288,6822.0
2018-10-26 09:45:00,150.26,150.87,150.26,150.64,22445.0,128.866,129.3892,128.866,129.1919,22445.0
2018-10-26 09:50:00,150.63,150.63,149.7,149.71,13125.0,129.1834,129.1834,128.3858,128.3944,13125.0
2018-10-26 09:55:00,149.75,149.92,149.61,149.72,18481.0,128.4287,128.5745,128.3086,128.4029,18481.0
2018-10-26 10:00:00,149.68,149.79,149.43,149.51,56364.0,128.3686,128.463,128.1542,128.2228,56364.0
2018-10-26 10:05:00,149.46,149.47,148.73,149.01,8971.0,128.18,128.1885,127.5539,127.794,8971.0
2018-10-26 10:10:00,149.06,149.23,148.85,149.03,19551.0,127.8369,127.9827,127.6568,127.8112,19551.0
2018-10-26 10:15:00,148.99,149.34,148.87,149.17,7176.0,127.7769,128.077,127.674,127.9312,7176.0
2018-10-26 10:20:00,149.28,149.55,149.1,149.45,4852.0,128.0256,128.2571,127.8712,128.1714,4852.0
2018-10-26 10:25:00,149.58,149.82,149.57,149.62,9138.0,128.2829,128.4887,128.2743,128.3172,9138.0
2018-10-26 10:30:00,149.52,149.6,149.25,149.6,13989.0,128.2314,128.3,127.9998,128.3,13989.0
2018-10-26 10:35:00,149.67,149.67,149.1,149.27,15223.0,128.3601,128.3601,127.8712,128.017,15223.0
2018-10-26 10:40:00,149.29,149.59,149.19,149.32,12903.0,128.0342,128.2914,127.9484,128.0599,12903.0
2018-10-26 10:45:00,149.29,149.68,149.12,149.63,45642.0,128.0342,128.3686,127.8884,128.3257,45642.0
2018-10-26 10:50:00,149.62,149.71,149.24,149.24,22854.0,128.3172,128.3944,127.9913,127.9913,22854.0
2018-10-26 10:55:00,149.28,149.52,149.07,149.14,12239.0,128.0256,128.2314,127.8455,127.9055,12239.0
2018-10-26 11:00:00,149.11,149.28,148.99,149.0,9963.0,127.8798,128.0256,127.7769,127.7854,9963.0
2018-10-26 11:05:00,148.99,149.32,148.77,149.13,9282.0,127.7769,128.0599,127.5882,127.8969,9282.0
2018-10-26 11:10:00,149.12,149.47,148.84,149.24,12009.0,127.8884,128.1885,127.6482,127.9913,12009.0
2018-10-26 11:15:00,149.44,149.48,149.08,149.08,23557.0,128.1628,128.1971,127.8541,127.8541,23557.0
2018-10-26 11:20:00,149.14,149.46,148.91,149.35,11561.0,127.9055,128.18,127.7083,128.0856,11561.0
2018-10-26 11:25:00,149.43,149.75,149.29,149.64,5501.0,128.1542,128.4287,128.0342,128.3343,5501.0
2018-10-26 11:30:00,149.66,149.9,149.3,149.37,16126.0,128.3515,128.5573,128.0427,128.1028,16126.0
2018-10-26 11:35:00,149.51,149.52,148.5,148.75,19352.0,128.2228,128.2314,127.3566,127.571,19352.0
2018-10-26 11:40:00,148.88,148.93,148.56,148.6,8500.0,127.6825,127.7254,127.4081,127.4424,8500.0
2018-10-26 11:45:00,148.56,148.77,148.44,148.63,9701.0,127.4081,127.5882,127.3052,127.4681,9701.0
2018-10-26 11:50:00,148.67,149.24,148.67,149.09,11928.0,127.5024,127.9913,127.5024,127.8626,11928.0
2018-10-26 11:55:00,149.1,149.25,148.92,148.92,5351.0,127.8712,127.9998,127.7168,127.7168,5351.0
2018-10-26 12:00:00,149.01,149.14,148.73,149.05,14144.0,127.794,127.9055,127.5539,127.8283,14144.0
2018-10-26 12:05:00,149.13,149.39,149.13,149.28,25697.0,127.8969,128.1199,127.8969,128.0256,25697.0
2018-10-26 12:10:00,149.29,149.47,149.25,149.38,15031.0,128.0342,128.1885,127.9998,128.1113,15031.0
2018-10-26 12:15:00,149.4,149.63,149.28,149.63,19891.0,128.1285,128.3257,128.0256,128.3257,19891.0
2018-10-26 12:20:00,149.68,149.93,149.67,149.92,5531.0,128.3686,128.583,128.3601,128.5745,5531.0
2018-10-26 12:25:00,149.94,150.04,149.8,149.92,9013.0,128.5916,128.6774,128.4715,128.5745,9013.0
2018-10-26 12:30:00,149.89,150.16,149.8,149.94,8004.0,128.5487,128.7803,128.4715,128.5916,8004.0
2018-10-26 12:35:00,149.86,149.96,149.75,149.95,12727.0,128.523,128.6088,128.4287,128.6002,12727.0
2018-10-26 12:40:00,149.89,150.44,149.85,150.44,4547.0,128.5487,129.0204,128.5144,129.0204,4547.0
2018-10-26 12:45:00,150.47,150.64,150.34,150.57,5903.0,129.0461,129.1919,128.9347,129.1319,5903.0
2018-10-26 12:50:00,150.55,150.58,150.22,150.28,15784.0,129.1148,129.1405,128.8317,128.8832,15784.0
2018-10-26 12:55:00,150.28,150.28,149.96,150.12,11380.0,128.8832,128.8832,128.6088,128.746,11380.0
2018-10-26 13:00:00,150.12,150.54,150.12,150.53,7425.0,128.746,129.1062,128.746,129.0976,7425.0
2018-10-26 13:05:00,150.64,150.73,150.3,150.3,10889.0,129.1919,129.2691,128.9004,128.9004,10889.0
2018-10-26 13:10:00,150.31,150.59,150.13,150.34,16604.0,128.9089,129.1491,128.7546,128.9347,16604.0
2018-10-26 13:15:00,150.37,150.43,149.99,150.25,10780.0,128.9604,129.0118,128.6345,128.8575,10780.0
2018-10-26 13:20:00,150.24,150.4,150.12,150.29,11295.0,128.8489,128.9861,128.746,128.8918,11295.0
2018-10-26 13:25:00,150.32,150.37,150.21,150.24,10420.0,128.9175,128.9604,128.8232,128.8489,10420.0
2018-10-26 13:30:00,150.2,150.2,149.78,149.79,8725.0,128.8146,128.8146,128.4544,128.463,8725.0
2018-10-26 13:35:00,149.79,150.0,149.79,149.87,11241.0,128.463,128.6431,128.463,128.5316,11241.0
2018-10-26 13:40:00,149.88,150.28,149.88,150.28,3300.0,128.5402,128.8832,128.5402,128.8832,3300.0
2018-10-26 13:45:00,150.26,150.26,150.03,150.08,12956.0,128.866,128.866,128.6688,128.7117,12956.0
2018-10-26 13:50:00,150.18,150.36,150.01,150.36,7677.0,128.7974,128.9518,128.6516,128.9518,7677.0
2018-10-26 13:55:00,150.48,150.57,150.38,150.38,9843.0,129.0547,129.1319,128.969,128.969,9843.0
2018-10-26 14:00:00,150.39,150.53,149.84,150.02,35474.0,128.9775,129.0976,128.5058,128.6602,35474.0
2018-10-26 14:05:00,149.95,150.1,149.89,150.0,26546.0,128.6002,128.7288,128.5487,128.6431,26546.0
2018-10-26 14:10:00,149.96,150.11,149.69,149.79,14058.0,128.6088,128.7374,128.3772,128.463,14058.0
2018-10-26 14:15:00,149.79,149.87,149.68,149.69,11058.0,128.463,128.5316,128.3686,128.3772,11058.0
2018-10-26 14:20:00,149.66,149.76,149.41,149.69,24034.0,128.3515,128.4372,128.1371,128.3772,24034.0
2018-10-26 14:25:00,149.78,149.93,149.66,149.77,10346.0,128.4544,128.583,128.3515,128.4458,10346.0
2018-10-26 14:30:00,149.76,149.87,149.72,149.73,11018.0,128.4372,128.5316,128.4029,128.4115,11018.0
2018-10-26 14:35:00,149.75,149.95,149.69,149.75,20579.0,128.4287,128.6002,128.3772,128.4287,20579.0
2018-10-26 14:40:00,149.8,149.81,149.22,149.34,25671.0,128.4715,128.4801,127.9741,128.077,25671.0
2018-10-26 14:45:00,149.4,149.47,149.15,149.23,30918.0,128.1285,128.1885,127.9141,127.9827,30918.0
2018-10-26 14:50:00,149.28,149.45,149.17,149.17,13851.0,128.0256,128.1714,127.9312,127.9312,13851.0
2018-10-26 14:55:00,149.14,149.17,148.75,148.88,34624.0,127.9055,127.9312,127.571,127.6825,34624.0
2018-10-26 15:00:00,148.88,148.91,148.5,148.91,27440.0,127.6825,127.7083,127.3566,127.7083,27440.0
2018-10-26 15:05:00,148.91,149.01,148.76,148.79,17852.0,127.7083,127.794,127.5796,127.6053,17852.0
2018-10-26 15:10:00,148.81,148.92,148.55,148.64,33896.0,127.6225,127.7168,127.3995,127.4767,33896.0
2018-10-26 15:15:00,148.67,149.17,148.65,149.12,37884.0,127.5024,127.9312,127.4853,127.8884,37884.0
2018-10-26 15:20:00,149.13,149.44,149.08,149.3,35656.0,127.8969,128.1628,127.8541,128.0427,35656.0
2018-10-26 15:25:00,149.27,149.37,149.03,149.27,27661.0,128.017,128.1028,127.8112,128.017,27661.0
2018-10-26 15:30:00,149.25,149.28,148.8,148.85,44674.0,127.9998,128.0256,127.6139,127.6568,44674.0
2018-10-26 15:35:00,148.85,149.72,148.82,149.54,36873.0,127.6568,128.4029,127.6311,128.2486,36873.0
2018-10-26 15:40:00,149.49,149.49,148.85,148.86,49651.0,128.2057,128.2057,127.6568,127.6654,49651.0
2018-10-26 15:45:00,148.93,149.87,148.89,149.63,122590.0,127.7254,128.5316,127.6911,128.3257,122590.0
2018-10-26 15:50:00,149.65,150.13,149.65,149.78,50873.0,128.3429,128.7546,128.3429,128.4544,50873.0
2018-10-26 15:55:00,149.78,149.78,149.15,149.45,117623.0,128.4544,128.4544,127.9141,128.1714,117623.0
2018-10-29 09:30:00,151.33,152.22,151.12,152.22,12131.0,129.7837,130.547,129.6036,130.547,12131.0
2018-10-29 09:35:00,152.22,152.22,151.44,151.84,4864.0,130.547,130.547,129.878,130.2211,4864.0
2018-10-29 09:40:00,151.89,152.2,151.79,152.18,4651.0,130.264,130.5298,130.1782,130.5127,4651.0
2018-10-29 09:45:00,152.15,152.56,152.01,152.1,9401.0,130.4869,130.8386,130.3669,130.4441,9401.0
2018-10-29 09:50:00,151.97,152.36,151.7,152.34,30085.0,130.3326,130.667,130.101,130.6499,30085.0
2018-10-29 09:55:00,152.14,152.66,152.13,152.3,5394.0,130.4784,130.9243,130.4698,130.6156,5394.0
2018-10-29 10:00:00,152.28,153.01,152.16,152.96,14460.0,130.5984,131.2245,130.4955,131.1816,14460.0
2018-10-29 10:05:00,152.94,152.95,152.44,152.63,6430.0,131.1645,131.173,130.7357,130.8986,6430.0
2018-10-29 10:10:00,152.62,152.78,152.53,152.53,17631.0,130.89,131.0272,130.8128,130.8128,17631.0
2018-10-29 10:15:00,152.61,153.07,152.59,152.72,9659.0,130.8815,131.276,130.8643,130.9758,9659.0
2018-10-29 10:20:00,152.73,153.11,152.61,153.08,6192.0,130.9844,131.3103,130.8815,131.2845,6192.0
2018-10-29 10:25:00,153.08,153.19,152.84,153.19,7025.0,131.2845,131.3789,131.0787,131.3789,7025.0
2018-10-29 10:30:00,153.25,153.25,152.9,152.9,6145.0,131.4303,131.4303,131.1302,131.1302,6145.0
2018-10-29 10:35:00,152.95,153.03,152.69,153.03,6720.0,131.173,131.2417,130.9501,131.2417,6720.0
2018-10-29 10:40:00,152.99,153.11,152.96,153.0,3798.0,131.2074,131.3103,131.1816,131.2159,3798.0
2018-10-29 10:45:00,152.99,153.03,152.76,152.89,9666.0,131.2074,131.2417,131.0101,131.1216,9666.0
2018-10-29 10:50:00,152.96,153.27,152.9,153.23,7824.0,131.1816,131.4475,131.1302,131.4132,7824.0
2018-10-29 10:55:00,153.2,153.37,153.08,153.25,11828.0,131.3875,131.5332,131.2845,131.4303,11828.0
2018-10-29 11:00:00,153.23,153.35,153.15,153.21,7395.0,131.4132,131.5161,131.3446,131.396,7395.0
2018-10-29 11:05:00,153.06,153.49,153.0,153.14,9379.0,131.2674,131.6362,131.2159,131.336,9379.0
2018-10-29 11:10:00,153.17,153.29,152.94,153.06,6429.0,131.3617,131.4646,131.1645,131.2674,6429.0
2018-10-29 11:15:00,152.91,153.03,152.83,152.95,5863.0,131.1387,131.2417,131.0701,131.173,5863.0
2018-10-29 11:20:00,153.02,153.33,153.02,153.11,10530.0,131.2331,131.4989,131.2331,131.3103,10530.0
2018-10-29 11:25:00,153.12,153.21,152.98,153.21,4100.0,131.3188,131.396,131.1988,131.396,4100.0
2018-10-29 11:30:00,153.13,153.19,152.88,152.95,10435.0,131.3274,131.3789,131.113,131.173,10435.0
2018-10-29 11:35:00,152.99,153.18,152.87,153.06,3969.0,131.2074,131.3703,131.1044,131.2674,3969.0
2018-10-29 11:40:00,153.09,153.35,153.04,153.34,3752.0,131.2931,131.5161,131.2502,131.5075,3752.0
2018-10-29 11:45:00,153.41,153.47,153.24,153.44,6445.0,131.5676,131.619,131.4218,131.5933,6445.0
2018-10-29 11:50:00,153.43,153.43,152.76,152.83,5914.0,131.5847,131.5847,131.0101,131.0701,5914.0
2018-10-29 11:55:00,152.77,152.83,152.36,152.64,7508.0,131.0187,131.0701,130.667,130.9072,7508.0
2018-10-29 12:00:00,152.6,152.79,152.6,152.73,13242.0,130.8729,131.0358,130.8729,130.9844,13242.0
2018-10-29 12:05:00,152.69,152.72,152.52,152.6,3700.0,130.9501,130.9758,130.8043,130.8729,3700.0
2018-10-29 12:10:00,152.61,152.61,152.45,152.59,7555.0,130.8815,130.8815,130.7442,130.8643,7555.0
2018-10-29 12:15:00,152.61,152.85,152.55,152.56,7131.0,130.8815,131.0873,130.83,130.8386,7131.0
2018-10-29 12:20:00,152.56,152.6,152.36,152.5,16753.0,130.8386,130.8729,130.667,130.7871,16753.0
2018-10-29 12:25:00,152.58,152.62,152.36,152.5,16457.0,130.8557,130.89,130.667,130.7871,16457.0
2018-10-29 12:30:00,152.55,152.61,152.38,152.5,9154.0,130.83,130.8815,130.6842,130.7871,9154.0
2018-10-29 12:35:00,152.5,152.66,152.49,152.61,5151.0,130.7871,130.9243,130.7785,130.8815,5151.0
2018-10-29 12:40:00,152.64,152.92,152.61,152.73,11850.0,130.9072,131.1473,130.8815,130.9844,11850.0
2018-10-29 12:45:00,152.77,152.8,152.6,152.66,3154.0,131.0187,131.0444,130.8729,130.9243,3154.0
2018-10-29 12:50:00,152.71,152.83,152.66,152.78,5800.0,130.9672,131.0701,130.9243,131.0272,5800.0
2018-10-29 12:55:00,152.74,152.81,152.5,152.69,8342.0,130.9929,131.053,130.7871,130.9501,8342.0
2018-10-29 13:00:00,152.65,153.21,152.65,153.21,11091.0,130.9158,131.396,130.9158,131.396,11091.0
2018-10-29 13:05:00,153.16,153.24,152.99,153.21,4857.0,131.3531,131.4218,131.2074,131.396,4857.0
2018-10-29 13:10:00,153.31,153.31,153.04,153.13,5887.0,131.4818,131.4818,131.2502,131.3274,5887.0
2018-10-29 13:15:00,153.12,153.12,152.87,153.04,4543.0,131.3188,131.3188,131.1044,131.2502,4543.0
2018-10-29 13:20:00,153.03,153.07,152.83,152.9,7179.0,131.2417,131.276,131.0701,131.1302,7179.0
2018-10-29 13:25:00,152.81,152.81,152.54,152.54,4158.0,131.053,131.053,130.8214,130.8214,4158.0
2018-10-29 13:30:00,152.41,153.0,152.41,153.0,6595.0,130.7099,131.2159,130.7099,131.2159,6595.0
2018-10-29 13:35:00,153.02,153.02,152.8,152.98,5946.0,131.2331,131.2331,131.0444,131.1988,5946.0
2018-10-29 13:40:00,152.95,153.07,152.82,152.97,6200.0,131.173,131.276,131.0616,131.1902,6200.0
2018-10-29 13:45:00,153.06,153.21,152.81,152.98,5300.0,131.2674,131.396,131.053,131.1988,5300.0
2018-10-29 13:50:00,152.95,153.23,152.95,153.0,13128.0,131.173,131.4132,131.173,131.2159,13128.0
2018-10-29 13:55:00,153.03,153.03,152.85,152.91,15074.0,131.2417,131.2417,131.0873,131.1387,15074.0
2018-10-29 14:00:00,152.95,152.98,152.5,152.76,22253.0,131.173,131.1988,130.7871,131.0101,22253.0
2018-10-29 14:05:00,152.77,152.87,152.63,152.67,5173.0,131.0187,131.1044,130.8986,130.9329,5173.0
2018-10-29 14:10:00,152.68,152.68,152.33,152.37,8884.0,130.9415,130.9415,130.6413,130.6756,8884.0
2018-10-29 14:15:00,152.38,152.49,152.25,152.39,12124.0,130.6842,130.7785,130.5727,130.6928,12124.0
2018-10-29 14:20:00,152.39,152.52,152.28,152.35,9554.0,130.6928,130.8043,130.5984,130.6585,9554.0
2018-10-29 14:25:00,152.4,152.56,152.33,152.39,8722.0,130.7014,130.8386,130.6413,130.6928,8722.0
2018-10-29 14:30:00,152.37,152.38,151.94,152.05,17283.0,130.6756,130.6842,130.3068,130.4012,17283.0
2018-10-29 14:35:00,151.97,152.17,151.76,151.98,19939.0,130.3326,130.5041,130.1525,130.3412,19939.0
2018-10-29 14:40:00,151.92,152.35,151.92,152.22,15488.0,130.2897,130.6585,130.2897,130.547,15488.0
2018-10-29 14:45:00,152.26,152.35,151.87,151.87,16607.0,130.5813,130.6585,130.2468,130.2468,16607.0
2018-10-29 14:50:00,151.86,151.86,151.47,151.67,19596.0,130.2382,130.2382,129.9038,130.0753,19596.0
2018-10-29 14:55:00,151.64,151.85,151.41,151.54,23782.0,130.0496,130.2297,129.8523,129.9638,23782.0
2018-10-29 15:00:00,151.57,151.6,151.19,151.24,21201.0,129.9895,130.0153,129.6636,129.7065,21201.0
2018-10-29 15:05:00,151.24,151.25,150.55,150.83,29287.0,129.7065,129.7151,129.1148,129.3549,29287.0
2018-10-29 15:10:00,150.74,150.82,150.07,150.21,35012.0,129.2777,129.3463,128.7031,128.8232,35012.0
2018-10-29 15:15:00,150.19,150.51,149.96,150.47,19518.0,128.806,129.0805,128.6088,129.0461,19518.0
2018-10-29 15:20:00,150.47,150.95,150.22,150.87,13620.0,129.0461,129.4578,128.8317,129.3892,13620.0
2018-10-29 15:25:00,150.84,150.97,150.48,150.56,17464.0,129.3635,129.475,129.0547,129.1233,17464.0
2018-10-29 15:30:00,150.51,150.64,150.08,150.27,29137.0,129.0805,129.1919,128.7117,128.8746,29137.0
2018-10-29 15:35:00,150.27,150.27,149.89,150.14,24234.0,128.8746,128.8746,128.5487,128.7631,24234.0
2018-10-29 15:40:00,150.11,150.11,149.42,149.62,39063.0,128.7374,128.7374,128.1456,128.3172,39063.0
2018-10-29 15:45:00,149.55,150.83,149.45,150.65,35349.0,128.2571,129.3549,128.1714,129.2005,35349.0
2018-10-29 15:50:00,150.59,151.0,150.59,150.93,32035.0,129.1491,129.5007,129.1491,129.4407,32035.0
2018-10-29 15:55:00,150.96,151.06,150.66,150.98,58347.0,129.4664,129.5521,129.2091,129.4835,58347.0
2018-10-30 09:30:00,151.06,151.19,150.51,150.76,24698.0,129.5521,129.6636,129.0805,129.2949,24698.0
2018-10-30 09:35:00,150.95,151.76,150.87,151.72,9529.0,129.4578,130.1525,129.3892,130.1182,9529.0
2018-10-30 09:40:00,151.72,152.14,151.61,151.97,9255.0,130.1182,130.4784,130.0238,130.3326,9255.0
2018-10-30 09:45:00,151.65,152.3,151.55,152.21,14385.0,130.0581,130.6156,129.9724,130.5384,14385.0
2018-10-30 09:50:00,152.17,152.69,152.04,152.55,10772.0,130.5041,130.9501,130.3926,130.83,10772.0
2018-10-30 09:55:00,152.66,152.75,152.31,152.51,16328.0,130.9243,131.0015,130.6242,130.7957,16328.0
2018-10-30 10:00:00,152.55,152.66,152.2,152.31,13559.0,130.83,130.9243,130.5298,130.6242,13559.0
2018-10-30 10:05:00,152.25,152.32,152.05,152.05,5900.0,130.5727,130.6327,130.4012,130.4012,5900.0
2018-10-30 10:10:00,152.06,152.43,151.91,152.43,13642.0,130.4098,130.7271,130.2811,130.7271,13642.0
2018-10-30 10:15:00,152.4,152.41,152.07,152.14,9668.0,130.7014,130.7099,130.4183,130.4784,9668.0
2018-10-30 10:20:00,152.19,152.24,152.03,152.03,8390.0,130.5213,130.5641,130.384,130.384,8390.0
2018-10-30 10:25:00,152.04,152.13,151.81,151.87,5502.0,130.3926,130.4698,130.1954,130.2468,5502.0
2018-10-30 10:30:00,151.94,152.09,151.78,151.94,5740.0,130.3068,130.4355,130.1696,130.3068,5740.0
2018-10-30 10:35:00,151.8,151.81,151.22,151.42,7603.0,130.1868,130.1954,129.6894,129.8609,7603.0
2018-10-30 10:40:00,151.3,151.61,151.22,151.23,17408.0,129.758,130.0238,129.6894,129.6979,17408.0
2018-10-30 10:45:00,151.23,151.49,151.12,151.12,8037.0,129.6979,129.9209,129.6036,129.6036,8037.0
2018-10-30 10:50:00,151.29,151.32,150.72,150.82,7815.0,129.7494,129.7751,129.2606,129.3463,7815.0
2018-10-30 10:55:00,150.81,150.9,150.6,150.9,11306.0,129.3377,129.4149,129.1576,129.4149,11306.0
2018-10-30 11:00:00,150.9,151.28,150.74,151.14,13894.0,129.4149,129.7408,129.2777,129.6208,13894.0
2018-10-30 11:05:00,151.17,151.66,151.14,151.61,9665.0,129.6465,130.0667,129.6208,130.0238,9665.0
2018-10-30 11:10:00,151.59,151.6,151.11,151.12,5487.0,130.0067,130.0153,129.595,129.6036,5487.0
2018-10-30 11:15:00,151.11,151.4,151.02,151.4,8672.0,129.595,129.8437,129.5178,129.8437,8672.0
2018-10-30 11:20:00,151.32,151.59,151.25,151.45,5088.0,129.7751,130.0067,129.7151,129.8866,5088.0
2018-10-30 11:25:00,151.55,152.15,151.55,151.9,12398.0,129.9724,130.4869,129.9724,130.2725,12398.0
2018-10-30 11:30:00,151.8,151.94,151.73,151.79,6551.0,130.1868,130.3068,130.1267,130.1782,6551.0
2018-10-30 11:35:00,151.92,152.16,151.92,152.03,6343.0,130.2897,130.4955,130.2897,130.384,6343.0
2018-10-30 11:40:00,152.09,152.14,151.93,151.93,5120.0,130.4355,130.4784,130.2983,130.2983,5120.0
2018-10-30 11:45:00,152.0,152.52,151.94,152.52,6934.0,130.3583,130.8043,130.3068,130.8043,6934.0
2018-10-30 11:50:00,152.53,152.57,152.23,152.27,11843.0,130.8128,130.8471,130.5556,130.5899,11843.0
2018-10-30 11:55:00,152.28,152.33,152.0,152.02,11415.0,130.5984,130.6413,130.3583,130.3755,11415.0
2018-10-30 12:00:00,152.05,152.22,151.99,152.12,16048.0,130.4012,130.547,130.3497,130.4612,16048.0
2018-10-30 12:05:00,152.12,152.66,152.12,152.63,11690.0,130.4612,130.9243,130.4612,130.8986,11690.0
2018-10-30 12:10:00,152.67,152.83,152.27,152.33,9499.0,130.9329,131.0701,130.5899,130.6413,9499.0
2018-10-30 12:15:00,152.28,152.52,152.26,152.4,6784.0,130.5984,130.8043,130.5813,130.7014,6784.0
2018-10-30 12:20:00,152.44,152.46,152.31,152.33,5425.0,130.7357,130.7528,130.6242,130.6413,5425.0
2018-10-30 12:25:00,152.38,152.47,152.35,152.4,6083.0,130.6842,130.7614,130.6585,130.7014,6083.0
2018-10-30 12:30:00,152.31,152.33,151.91,152.0,11193.0,130.6242,130.6413,130.2811,130.3583,11193.0
2018-10-30 12:35:00,151.97,152.25,151.97,152.21,9104.0,130.3326,130.5727,130.3326,130.5384,9104.0
2018-10-30 12:40:00,152.17,152.29,152.1,152.16,8137.0,130.5041,130.607,130.4441,130.4955,8137.0
2018-10-30 12:45:00,152.19,152.61,152.19,152.61,6600.0,130.5213,130.8815,130.5213,130.8815,6600.0
2018-10-30 12:50:00,152.59,152.69,152.31,152.41,7788.0,130.8643,130.9501,130.6242,130.7099,7788.0
2018-10-30 12:55:00,152.46,152.48,152.02,152.12,9344.0,130.7528,130.77,130.3755,130.4612,9344.0
2018-10-30 13:00:00,152.08,152.1,151.91,152.01,11445.0,130.4269,130.4441,130.2811,130.3669,11445.0
2018-10-30 13:05:00,152.03,152.23,152.03,152.19,8872.0,130.384,130.5556,130.384,130.5213,8872.0
2018-10-30 13:10:00,152.21,152.26,151.94,151.94,10282.0,130.5384,130.5813,130.3068,130.3068,10282.0
2018-10-30 13:15:00,151.96,152.61,151.95,152.61,10322.0,130.324,130.8815,130.3154,130.8815,10322.0
2018-10-30 13:20:00,152.54,152.7,152.29,152.38,5716.0,130.8214,130.9586,130.607,130.6842,5716.0
2018-10-30 13:25:00,152.41,152.44,152.23,152.28,7407.0,130.7099,130.7357,130.5556,130.5984,7407.0
2018-10-30 13:30:00,152.22,152.38,152.08,152.19,8175.0,130.547,130.6842,130.4269,130.5213,8175.0
2018-10-30 13:35:00,152.13,152.32,152.07,152.14,10945.0,130.4698,130.6327,130.4183,130.4784,10945.0
2018-10-30 13:40:00,152.18,152.58,152.17,152.56,9417.0,130.5127,130.8557,130.5041,130.8386,9417.0
2018-10-30 13:45:00,152.58,152.61,152.4,152.51,5000.0,130.8557,130.8815,130.7014,130.7957,5000.0
2018-10-30 13:50:00,152.48,152.56,152.36,152.44,5438.0,130.77,130.8386,130.667,130.7357,5438.0
2018-10-30 13:55:00,152.51,152.92,152.41,152.81,9691.0,130.7957,131.1473,130.7099,131.053,9691.0
2018-10-30 14:00:00,152.83,153.04,152.72,152.82,19677.0,131.0701,131.2502,130.9758,131.0616,19677.0
2018-10-30 14:05:00,152.83,152.85,152.42,152.42,8751.0,131.0701,131.0873,130.7185,130.7185,8751.0
2018-10-30 14:10:00,152.42,152.71,152.4,152.69,10119.0,130.7185,130.9672,130.7014,130.9501,10119.0
2018-10-30 14:15:00,152.66,152.81,152.59,152.77,8985.0,130.9243,131.053,130.8643,131.0187,8985.0
2018-10-30 14:20:00,152.81,153.07,152.72,153.02,8702.0,131.053,131.276,130.9758,131.2331,8702.0
2018-10-30 14:25:00,152.97,153.25,152.83,152.98,13134.0,131.1902,131.4303,131.0701,131.1988,13134.0
2018-10-30 14:30:00,152.9,153.37,152.84,153.36,12039.0,131.1302,131.5332,131.0787,131.5247,12039.0
2018-10-30 14:35:00,153.32,153.35,153.01,153.1,17538.0,131.4904,131.5161,131.2245,131.3017,17538.0
2018-10-30 14:40:00,153.12,153.3,153.04,153.29,9501.0,131.3188,131.4732,131.2502,131.4646,9501.0
2018-10-30 14:45:00,153.24,153.5,153.24,153.45,7434.0,131.4218,131.6447,131.4218,131.6019,7434.0
2018-10-30 14:50:00,153.43,153.95,153.43,153.71,11783.0,131.5847,132.0307,131.5847,131.8248,11783.0
2018-10-30 14:55:00,153.69,154.09,153.51,153.89,12378.0,131.8077,132.1507,131.6533,131.9792,12378.0
2018-10-30 15:00:00,153.9,153.9,153.31,153.54,10567.0,131.9878,131.9878,131.4818,131.679,10567.0
2018-10-30 15:05:00,153.56,153.75,153.5,153.75,9658.0,131.6962,131.8591,131.6447,131.8591,9658.0
2018-10-30 15:10:00,153.75,154.21,153.75,153.86,23437.0,131.8591,132.2536,131.8591,131.9535,23437.0
2018-10-30 15:15:00,153.84,154.05,153.81,153.89,18791.0,131.9363,132.1164,131.9106,131.9792,18791.0
2018-10-30 15:20:00,153.86,153.97,153.7,153.92,13186.0,131.9535,132.0478,131.8163,132.0049,13186.0
2018-10-30 15:25:00,153.9,154.29,153.88,154.07,12809.0,131.9878,132.3223,131.9706,132.1336,12809.0
2018-10-30 15:30:00,154.05,154.23,153.87,154.19,15945.0,132.1164,132.2708,131.9621,132.2365,15945.0
2018-10-30 15:35:00,154.17,154.24,153.78,153.85,26675.0,132.2193,132.2794,131.8849,131.9449,26675.0
2018-10-30 15:40:00,153.88,153.96,153.66,153.74,33849.0,131.9706,132.0392,131.782,131.8506,33849.0
2018-10-30 15:45:00,153.71,153.75,153.54,153.62,35631.0,131.8248,131.8591,131.679,131.7477,35631.0
2018-10-30 15:50:00,153.63,153.98,153.63,153.89,38138.0,131.7562,132.0564,131.7562,131.9792,38138.0
2018-10-30 15:55:00,153.9,153.98,153.62,153.8,107646.0,131.9878,132.0564,131.7477,131.902,107646.0
2018-10-31 09:30:00,154.96,155.79,154.72,154.99,18527.0,132.8969,133.6087,132.691,132.9226,18527.0
2018-10-31 09:35:00,155.18,155.79,154.99,155.75,15307.0,133.0855,133.6087,132.9226,133.5744,15307.0
2018-10-31 09:40:00,155.55,155.74,155.13,155.47,15241.0,133.4029,133.5658,133.0427,133.3342,15241.0
2018-10-31 09:45:00,155.42,155.56,155.12,155.17,16277.0,133.2914,133.4114,133.0341,133.077,16277.0
2018-10-31 09:50:00,155.16,155.44,155.01,155.28,6900.0,133.0684,133.3085,132.9397,133.1713,6900.0
2018-10-31 09:55:00,155.28,156.01,155.08,155.93,10961.0,133.1713,133.7974,132.9998,133.7288,10961.0
2018-10-31 10:00:00,156.02,156.31,155.92,156.0,18798.0,133.8059,134.0547,133.7202,133.7888,18798.0
2018-10-31 10:05:00,156.04,156.11,155.44,155.44,12678.0,133.8231,133.8831,133.3085,133.3085,12678.0
2018-10-31 10:10:00,155.44,155.56,154.9,154.9,7987.0,133.3085,133.4114,132.8454,132.8454,7987.0
2018-10-31 10:15:00,154.9,155.07,154.63,154.66,9756.0,132.8454,132.9912,132.6138,132.6396,9756.0
2018-10-31 10:20:00,154.84,155.14,154.6,155.14,10047.0,132.7939,133.0512,132.5881,133.0512,10047.0
2018-10-31 10:25:00,155.15,155.22,155.01,155.16,10306.0,133.0598,133.1198,132.9397,133.0684,10306.0
2018-10-31 10:30:00,155.25,155.84,155.25,155.75,8259.0,133.1456,133.6516,133.1456,133.5744,8259.0
2018-10-31 10:35:00,155.66,155.72,155.5,155.65,9097.0,133.4972,133.5487,133.36,133.4886,9097.0
2018-10-31 10:40:00,155.65,155.89,155.45,155.52,6274.0,133.4886,133.6944,133.3171,133.3771,6274.0
2018-10-31 10:45:00,155.49,155.57,155.22,155.22,7578.0,133.3514,133.42,133.1198,133.1198,7578.0
2018-10-31 10:50:00,155.33,155.34,154.93,155.01,12926.0,133.2142,133.2228,132.8711,132.9397,12926.0
2018-10-31 10:55:00,155.06,155.24,154.75,154.78,13604.0,132.9826,133.137,132.7168,132.7425,13604.0
2018-10-31 11:00:00,154.81,154.87,154.46,154.7,12491.0,132.7682,132.8197,132.4681,132.6739,12491.0
2018-10-31 11:05:00,154.65,154.83,154.64,154.65,5622.0,132.631,132.7854,132.6224,132.631,5622.0
2018-10-31 11:10:00,154.69,154.89,154.65,154.89,8982.0,132.6653,132.8368,132.631,132.8368,8982.0
2018-10-31 11:15:00,154.89,155.36,154.84,155.36,37524.0,132.8368,133.2399,132.7939,133.2399,37524.0
2018-10-31 11:20:00,155.36,155.53,155.3,155.53,4354.0,133.2399,133.3857,133.1885,133.3857,4354.0
2018-10-31 11:25:00,155.47,155.77,155.41,155.77,8709.0,133.3342,133.5915,133.2828,133.5915,8709.0
2018-10-31 11:30:00,155.8,156.08,155.8,155.83,7768.0,133.6173,133.8574,133.6173,133.643,7768.0
2018-10-31 11:35:00,155.82,156.0,155.74,155.93,5406.0,133.6344,133.7888,133.5658,133.7288,5406.0
2018-10-31 11:40:00,156.02,156.1,155.15,155.15,15444.0,133.8059,133.8745,133.0598,133.0598,15444.0
2018-10-31 11:45:00,155.17,155.45,155.14,155.24,9002.0,133.077,133.3171,133.0512,133.137,9002.0
2018-10-31 11:50:00,155.21,155.63,155.21,155.55,6400.0,133.1113,133.4715,133.1113,133.4029,6400.0
2018-10-31 11:55:00,155.55,155.55,155.34,155.39,18071.0,133.4029,133.4029,133.2228,133.2656,18071.0
2018-10-31 12:00:00,155.51,155.52,155.08,155.08,8178.0,133.3686,133.3771,132.9998,132.9998,8178.0
2018-10-31 12:05:00,155.07,155.07,154.82,154.87,6100.0,132.9912,132.9912,132.7768,132.8197,6100.0
2018-10-31 12:10:00,154.87,155.18,154.86,155.18,6288.0,132.8197,133.0855,132.8111,133.0855,6288.0
2018-10-31 12:15:00,155.21,155.22,154.8,155.15,11310.0,133.1113,133.1198,132.7596,133.0598,11310.0
2018-10-31 12:20:00,155.05,155.33,154.96,155.33,3388.0,132.974,133.2142,132.8969,133.2142,3388.0
2018-10-31 12:25:00,155.3,155.57,155.21,155.32,6115.0,133.1885,133.42,133.1113,133.2056,6115.0
2018-10-31 12:30:00,155.28,155.61,155.28,155.61,10905.0,133.1713,133.4543,133.1713,133.4543,10905.0
2018-10-31 12:35:00,155.62,156.01,155.58,156.01,6483.0,133.4629,133.7974,133.4286,133.7974,6483.0
2018-10-31 12:40:00,156.05,156.47,155.95,156.47,15101.0,133.8317,134.1919,133.7459,134.1919,15101.0
2018-10-31 12:45:00,156.32,156.48,156.25,156.33,14771.0,134.0632,134.2004,134.0032,134.0718,14771.0
2018-10-31 12:50:00,156.32,156.33,156.01,156.13,7354.0,134.0632,134.0718,133.7974,133.9003,7354.0
2018-10-31 12:55:00,156.07,156.35,156.01,156.04,11198.0,133.8488,134.089,133.7974,133.8231,11198.0
2018-10-31 13:00:00,156.0,156.09,155.85,156.03,10383.0,133.7888,133.866,133.6601,133.8145,10383.0
2018-10-31 13:05:00,156.08,156.24,155.74,155.76,15253.0,133.8574,133.9946,133.5658,133.583,15253.0
2018-10-31 13:10:00,155.75,156.23,155.75,156.08,4570.0,133.5744,133.986,133.5744,133.8574,4570.0
2018-10-31 13:15:00,156.11,156.21,156.01,156.01,9715.0,133.8831,133.9689,133.7974,133.7974,9715.0
2018-10-31 13:20:00,156.01,156.16,156.01,156.14,11391.0,133.7974,133.926,133.7974,133.9089,11391.0
2018-10-31 13:25:00,156.12,156.12,155.83,155.86,10850.0,133.8917,133.8917,133.643,133.6687,10850.0
2018-10-31 13:30:00,155.84,156.04,155.8,155.86,9415.0,133.6516,133.8231,133.6173,133.6687,9415.0
2018-10-31 13:35:00,155.81,155.81,155.61,155.69,5016.0,133.6258,133.6258,133.4543,133.5229,5016.0
2018-10-31 13:40:00,155.64,155.81,155.52,155.7,6301.0,133.48,133.6258,133.3771,133.5315,6301.0
2018-10-31 13:45:00,155.78,155.93,155.72,155.73,4916.0,133.6001,133.7288,133.5487,133.5572,4916.0
2018-10-31 13:50:00,155.73,155.8,155.68,155.68,3500.0,133.5572,133.6173,133.5143,133.5143,3500.0
2018-10-31 13:55:00,155.69,155.76,155.49,155.5,3169.0,133.5229,133.583,133.3514,133.36,3169.0
2018-10-31 14:00:00,155.49,155.49,155.24,155.49,6496.0,133.3514,133.3514,133.137,133.3514,6496.0
2018-10-31 14:05:00,155.45,155.6,155.27,155.35,4400.0,133.3171,133.4457,133.1627,133.2313,4400.0
2018-10-31 14:10:00,155.34,155.88,155.26,155.88,7100.0,133.2228,133.6859,133.1541,133.6859,7100.0
2018-10-31 14:15:00,155.86,155.96,155.76,155.83,28509.0,133.6687,133.7545,133.583,133.643,28509.0
2018-10-31 14:20:00,155.82,155.82,155.53,155.53,1912.0,133.6344,133.6344,133.3857,133.3857,1912.0
2018-10-31 14:25:00,155.54,155.57,155.42,155.49,5100.0,133.3943,133.42,133.2914,133.3514,5100.0
2018-10-31 14:30:00,155.43,155.44,155.31,155.35,6086.0,133.2999,133.3085,133.197,133.2313,6086.0
2018-10-31 14:35:00,155.28,155.46,155.14,155.43,9066.0,133.1713,133.3257,133.0512,133.2999,9066.0
2018-10-31 14:40:00,155.48,155.63,155.41,155.47,5919.0,133.3428,133.4715,133.2828,133.3342,5919.0
2018-10-31 14:45:00,155.44,155.53,155.37,155.42,5102.0,133.3085,133.3857,133.2485,133.2914,5102.0
2018-10-31 14:50:00,155.39,155.5,155.28,155.5,7099.0,133.2656,133.36,133.1713,133.36,7099.0
2018-10-31 14:55:00,155.48,155.56,155.46,155.52,6845.0,133.3428,133.4114,133.3257,133.3771,6845.0
2018-10-31 15:00:00,155.47,155.71,155.47,155.57,8564.0,133.3342,133.5401,133.3342,133.42,8564.0
2018-10-31 15:05:00,155.61,155.65,155.34,155.34,12776.0,133.4543,133.4886,133.2228,133.2228,12776.0
2018-10-31 15:10:00,155.39,155.57,155.18,155.56,14304.0,133.2656,133.42,133.0855,133.4114,14304.0
2018-10-31 15:15:00,155.46,155.6,155.35,155.47,9060.0,133.3257,133.4457,133.2313,133.3342,9060.0
2018-10-31 15:20:00,155.47,155.54,155.13,155.27,8947.0,133.3342,133.3943,133.0427,133.1627,8947.0
2018-10-31 15:25:00,155.28,155.31,155.01,155.18,7491.0,133.1713,133.197,132.9397,133.0855,7491.0
2018-10-31 15:30:00,155.24,155.27,154.9,154.97,13349.0,133.137,133.1627,132.8454,132.9054,13349.0
2018-10-31 15:35:00,155.0,155.0,154.73,154.75,20649.0,132.9312,132.9312,132.6996,132.7168,20649.0
2018-10-31 15:40:00,154.81,154.94,154.68,154.7,27832.0,132.7682,132.8797,132.6567,132.6739,27832.0
2018-10-31 15:45:00,154.66,154.81,154.34,154.45,30984.0,132.6396,132.7682,132.3651,132.4595,30984.0
2018-10-31 15:50:00,154.48,154.64,154.48,154.55,33631.0,132.4852,132.6224,132.4852,132.5452,33631.0
2018-10-31 15:55:00,154.55,154.71,154.34,154.38,72834.0,132.5452,132.6825,132.3651,132.3994,72834.0
2018-11-01 09:30:00,155.25,156.79,155.02,155.19,48110.0,133.1456,134.4663,132.9483,133.0941,48110.0
2018-11-01 09:35:00,155.37,155.37,154.74,154.85,7240.0,133.2485,133.2485,132.7082,132.8025,7240.0
2018-11-01 09:40:00,154.84,154.96,154.36,154.62,20898.0,132.7939,132.8969,132.3823,132.6053,20898.0
2018-11-01 09:45:00,154.5,154.65,153.97,154.07,28990.0,132.5024,132.631,132.0478,132.1336,28990.0
2018-11-01 09:50:00,154.06,154.65,153.86,154.58,17393.0,132.125,132.631,131.9535,132.571,17393.0
2018-11-01 09:55:00,154.59,154.66,153.7,153.91,8752.0,132.5795,132.6396,131.8163,131.9964,8752.0
2018-11-01 10:00:00,153.95,154.19,153.88,154.0,33375.0,132.0307,132.2365,131.9706,132.0735,33375.0
2018-11-01 10:05:00,154.04,154.08,153.56,153.93,34613.0,132.1079,132.1422,131.6962,132.0135,34613.0
2018-11-01 10:10:00,154.03,154.59,153.98,154.46,48747.0,132.0993,132.5795,132.0564,132.4681,48747.0
2018-11-01 10:15:00,154.46,154.47,154.02,154.15,24522.0,132.4681,132.4766,132.0907,132.2022,24522.0
2018-11-01 10:20:00,154.2,154.2,153.94,154.07,42968.0,132.2451,132.2451,132.0221,132.1336,42968.0
2018-11-01 10:25:00,154.17,154.27,153.98,154.15,7453.0,132.2193,132.3051,132.0564,132.2022,7453.0
2018-11-01 10:30:00,154.11,154.2,153.84,153.84,44764.0,132.1679,132.2451,131.9363,131.9363,44764.0
2018-11-01 10:35:00,153.88,154.37,153.87,154.13,30867.0,131.9706,132.3909,131.9621,132.185,30867.0
2018-11-01 10:40:00,154.14,154.16,153.89,154.12,4647.0,132.1936,132.2108,131.9792,132.1765,4647.0
2018-11-01 10:45:00,154.11,154.5,154.11,154.33,4385.0,132.1679,132.5024,132.1679,132.3566,4385.0
2018-11-01 10:50:00,154.39,154.85,154.37,154.53,17747.0,132.408,132.8025,132.3909,132.5281,17747.0
2018-11-01 10:55:00,154.55,154.7,154.54,154.69,4405.0,132.5452,132.6739,132.5367,132.6653,4405.0
2018-11-01 11:00:00,154.68,154.76,154.48,154.67,10884.0,132.6567,132.7253,132.4852,132.6482,10884.0
2018-11-01 11:05:00,154.63,154.93,154.63,154.87,7591.0,132.6138,132.8711,132.6138,132.8197,7591.0
2018-11-01 11:10:00,154.92,154.96,154.76,154.8,49246.0,132.8626,132.8969,132.7253,132.7596,49246.0
2018-11-01 11:15:00,154.85,154.9,154.43,154.54,4295.0,132.8025,132.8454,132.4423,132.5367,4295.0
2018-11-01 11:20:00,154.59,154.81,154.54,154.8,4900.0,132.5795,132.7682,132.5367,132.7596,4900.0
2018-11-01 11:25:00,154.8,154.93,154.71,154.88,8506.0,132.7596,132.8711,132.6825,132.8283,8506.0
2018-11-01 11:30:00,154.88,154.95,154.65,154.79,13320.0,132.8283,132.8883,132.631,132.7511,13320.0
2018-11-01 11:35:00,154.78,154.92,154.69,154.85,10008.0,132.7425,132.8626,132.6653,132.8025,10008.0
2018-11-01 11:40:00,154.83,154.95,154.83,154.88,9263.0,132.7854,132.8883,132.7854,132.8283,9263.0
2018-11-01 11:45:00,154.92,154.93,154.73,154.85,11788.0,132.8626,132.8711,132.6996,132.8025,11788.0
2018-11-01 11:50:00,154.78,154.82,154.44,154.47,5580.0,132.7425,132.7768,132.4509,132.4766,5580.0
2018-11-01 11:55:00,154.57,154.75,154.53,154.55,7863.0,132.5624,132.7168,132.5281,132.5452,7863.0
2018-11-01 12:00:00,154.49,154.54,154.34,154.5,6008.0,132.4938,132.5367,132.3651,132.5024,6008.0
2018-11-01 12:05:00,154.5,154.74,154.46,154.74,5983.0,132.5024,132.7082,132.4681,132.7082,5983.0
2018-11-01 12:10:00,154.74,154.85,154.68,154.81,16535.0,132.7082,132.8025,132.6567,132.7682,16535.0
2018-11-01 12:15:00,154.85,154.93,154.69,154.77,14890.0,132.8025,132.8711,132.6653,132.7339,14890.0
2018-11-01 12:20:00,154.73,154.73,154.6,154.65,2877.0,132.6996,132.6996,132.5881,132.631,2877.0
2018-11-01 12:25:00,154.61,154.71,154.54,154.68,11280.0,132.5967,132.6825,132.5367,132.6567,11280.0
2018-11-01 12:30:00,154.68,154.89,154.68,154.81,11810.0,132.6567,132.8368,132.6567,132.7682,11810.0
2018-11-01 12:35:00,154.75,154.81,154.73,154.76,4700.0,132.7168,132.7682,132.6996,132.7253,4700.0
2018-11-01 12:40:00,154.72,154.85,154.72,154.79,11759.0,132.691,132.8025,132.691,132.7511,11759.0
2018-11-01 12:45:00,154.77,154.78,154.63,154.73,9362.0,132.7339,132.7425,132.6138,132.6996,9362.0
2018-11-01 12:50:00,154.74,155.0,154.74,154.91,5784.0,132.7082,132.9312,132.7082,132.854,5784.0
2018-11-01 12:55:00,154.92,155.22,154.88,155.22,14017.0,132.8626,133.1198,132.8283,133.1198,14017.0
2018-11-01 13:00:00,155.2,155.2,154.94,154.94,9286.0,133.1027,133.1027,132.8797,132.8797,9286.0
2018-11-01 13:05:00,154.94,154.95,154.66,154.67,6079.0,132.8797,132.8883,132.6396,132.6482,6079.0
2018-11-01 13:10:00,154.66,154.76,154.63,154.68,9873.0,132.6396,132.7253,132.6138,132.6567,9873.0
2018-11-01 13:15:00,154.66,154.85,154.59,154.83,4003.0,132.6396,132.8025,132.5795,132.7854,4003.0
2018-11-01 13:20:00,154.83,154.87,154.68,154.79,5602.0,132.7854,132.8197,132.6567,132.7511,5602.0
2018-11-01 13:25:00,154.76,154.93,154.71,154.9,29600.0,132.7253,132.8711,132.6825,132.8454,29600.0
2018-11-01 13:30:00,154.91,155.08,154.9,155.02,9834.0,132.854,132.9998,132.8454,132.9483,9834.0
2018-11-01 13:35:00,155.03,155.05,154.85,154.98,7258.0,132.9569,132.974,132.8025,132.914,7258.0
2018-11-01 13:40:00,154.97,155.07,154.92,155.0,3342.0,132.9054,132.9912,132.8626,132.9312,3342.0
2018-11-01 13:45:00,155.05,155.1,154.73,154.86,3587.0,132.974,133.0169,132.6996,132.8111,3587.0
2018-11-01 13:50:00,154.81,154.97,154.8,154.94,2625.0,132.7682,132.9054,132.7596,132.8797,2625.0
2018-11-01 13:55:00,154.9,154.95,154.79,154.92,3793.0,132.8454,132.8883,132.7511,132.8626,3793.0
2018-11-01 14:00:00,154.88,154.94,154.75,154.79,9668.0,132.8283,132.8797,132.7168,132.7511,9668.0
2018-11-01 14:05:00,154.8,154.83,154.58,154.64,4800.0,132.7596,132.7854,132.571,132.6224,4800.0
2018-11-01 14:10:00,154.68,154.71,154.5,154.57,4272.0,132.6567,132.6825,132.5024,132.5624,4272.0
2018-11-01 14:15:00,154.59,154.82,154.56,154.73,5827.0,132.5795,132.7768,132.5538,132.6996,5827.0
2018-11-01 14:20:00,154.79,154.94,154.75,154.85,3700.0,132.7511,132.8797,132.7168,132.8025,3700.0
2018-11-01 14:25:00,154.96,154.96,154.74,154.84,4625.0,132.8969,132.8969,132.7082,132.7939,4625.0
2018-11-01 14:30:00,154.87,154.98,154.78,154.78,6110.0,132.8197,132.914,132.7425,132.7425,6110.0
2018-11-01 14:35:00,154.79,154.91,154.74,154.84,3755.0,132.7511,132.854,132.7082,132.7939,3755.0
2018-11-01 14:40:00,154.84,154.91,154.82,154.88,4600.0,132.7939,132.854,132.7768,132.8283,4600.0
2018-11-01 14:45:00,154.94,155.05,154.89,154.95,7800.0,132.8797,132.974,132.8368,132.8883,7800.0
2018-11-01 14:50:00,154.94,155.03,154.86,155.03,7578.0,132.8797,132.9569,132.8111,132.9569,7578.0
2018-11-01 14:55:00,154.95,155.53,154.95,155.47,11666.0,132.8883,133.3857,132.8883,133.3342,11666.0
2018-11-01 15:00:00,155.47,155.47,155.32,155.41,10298.0,133.3342,133.3342,133.2056,133.2828,10298.0
2018-11-01 15:05:00,155.4,155.43,155.23,155.43,10798.0,133.2742,133.2999,133.1284,133.2999,10798.0
2018-11-01 15:10:00,155.43,155.45,155.26,155.39,2900.0,133.2999,133.3171,133.1541,133.2656,2900.0
2018-11-01 15:15:00,155.33,155.38,155.17,155.17,15072.0,133.2142,133.2571,133.077,133.077,15072.0
2018-11-01 15:20:00,155.17,155.23,155.05,155.21,11297.0,133.077,133.1284,132.974,133.1113,11297.0
2018-11-01 15:25:00,155.2,155.89,155.03,155.66,33262.0,133.1027,133.6944,132.9569,133.4972,33262.0
2018-11-01 15:30:00,155.61,155.66,155.3,155.34,10065.0,133.4543,133.4972,133.1885,133.2228,10065.0
2018-11-01 15:35:00,155.37,155.46,155.32,155.46,8953.0,133.2485,133.3257,133.2056,133.3257,8953.0
2018-11-01 15:40:00,155.49,155.6,155.31,155.56,18994.0,133.3514,133.4457,133.197,133.4114,18994.0
2018-11-01 15:45:00,155.54,155.54,155.21,155.39,19255.0,133.3943,133.3943,133.1113,133.2656,19255.0
2018-11-01 15:50:00,155.39,155.46,155.33,155.33,33130.0,133.2656,133.3257,133.2142,133.2142,33130.0
2018-11-01 15:55:00,155.32,155.46,155.15,155.36,82131.0,133.2056,133.3257,133.0598,133.2399,82131.0
2018-11-02 09:30:00,157.2,157.79,156.73,156.91,32569.0,134.8179,135.3239,134.4149,134.5692,32569.0
2018-11-02 09:35:00,157.06,157.39,157.03,157.28,9444.0,134.6979,134.9809,134.6721,134.8865,9444.0
2018-11-02 09:40:00,157.44,157.87,157.3,157.3,13687.0,135.0238,135.3925,134.9037,134.9037,13687.0
2018-11-02 09:45:00,157.18,157.19,156.9,157.15,10506.0,134.8008,134.8094,134.5606,134.7751,10506.0
2018-11-02 09:50:00,157.16,157.63,157.16,157.41,10823.0,134.7836,135.1867,134.7836,134.998,10823.0
2018-11-02 09:55:00,157.4,157.4,157.0,157.0,12150.0,134.9895,134.9895,134.6464,134.6464,12150.0
2018-11-02 10:00:00,157.1,157.57,157.0,157.48,18361.0,134.7322,135.1353,134.6464,135.0581,18361.0
2018-11-02 10:05:00,157.51,157.86,157.42,157.47,19194.0,135.0838,135.384,135.0066,135.0495,19194.0
2018-11-02 10:10:00,157.52,158.06,157.44,157.85,17253.0,135.0924,135.5555,135.0238,135.3754,17253.0
2018-11-02 10:15:00,157.85,157.85,157.54,157.65,6845.0,135.3754,135.3754,135.1095,135.2039,6845.0
2018-11-02 10:20:00,157.66,157.74,157.03,157.03,12578.0,135.2124,135.281,134.6721,134.6721,12578.0
2018-11-02 10:25:00,157.03,157.09,156.68,156.68,10563.0,134.6721,134.7236,134.372,134.372,10563.0
2018-11-02 10:30:00,156.68,156.7,156.34,156.34,7087.0,134.372,134.3891,134.0804,134.0804,7087.0
2018-11-02 10:35:00,156.35,156.44,156.19,156.23,7560.0,134.089,134.1661,133.9517,133.986,7560.0
2018-11-02 10:40:00,156.15,156.17,155.93,155.93,9459.0,133.9174,133.9346,133.7288,133.7288,9459.0
2018-11-02 10:45:00,156.01,156.04,155.82,156.0,13135.0,133.7974,133.8231,133.6344,133.7888,13135.0
2018-11-02 10:50:00,155.98,156.57,155.97,156.53,16609.0,133.7716,134.2776,133.7631,134.2433,16609.0
2018-11-02 10:55:00,156.62,156.87,156.43,156.7,6993.0,134.3205,134.5349,134.1576,134.3891,6993.0
2018-11-02 11:00:00,156.72,156.79,156.46,156.47,7982.0,134.4063,134.4663,134.1833,134.1919,7982.0
2018-11-02 11:05:00,156.46,156.89,156.32,156.89,10788.0,134.1833,134.5521,134.0632,134.5521,10788.0
2018-11-02 11:10:00,156.87,157.09,156.62,156.62,11437.0,134.5349,134.7236,134.3205,134.3205,11437.0
2018-11-02 11:15:00,156.71,156.9,156.5,156.81,9918.0,134.3977,134.5606,134.2176,134.4835,9918.0
2018-11-02 11:20:00,156.68,157.0,156.61,156.84,12347.0,134.372,134.6464,134.3119,134.5092,12347.0
2018-11-02 11:25:00,156.84,156.86,156.2,156.24,11322.0,134.5092,134.5263,133.9603,133.9946,11322.0
2018-11-02 11:30:00,156.31,156.82,156.31,156.45,23657.0,134.0547,134.492,134.0547,134.1747,23657.0
2018-11-02 11:35:00,156.4,156.49,156.18,156.34,16921.0,134.1318,134.209,133.9432,134.0804,16921.0
2018-11-02 11:40:00,156.34,156.34,155.76,155.83,22123.0,134.0804,134.0804,133.583,133.643,22123.0
2018-11-02 11:45:00,155.81,156.09,155.55,156.08,47350.0,133.6258,133.866,133.4029,133.8574,47350.0
2018-11-02 11:50:00,156.14,156.14,156.0,156.0,8001.0,133.9089,133.9089,133.7888,133.7888,8001.0
2018-11-02 11:55:00,156.0,156.25,156.0,156.13,9898.0,133.7888,134.0032,133.7888,133.9003,9898.0
2018-11-02 12:00:00,156.15,156.19,155.51,155.62,13234.0,133.9174,133.9517,133.3686,133.4629,13234.0
2018-11-02 12:05:00,155.56,155.75,155.37,155.38,6440.0,133.4114,133.5744,133.2485,133.2571,6440.0
2018-11-02 12:10:00,155.4,155.41,155.18,155.21,5523.0,133.2742,133.2828,133.0855,133.1113,5523.0
2018-11-02 12:15:00,155.25,155.33,155.19,155.25,8633.0,133.1456,133.2142,133.0941,133.1456,8633.0
2018-11-02 12:20:00,155.21,155.27,155.1,155.12,5844.0,133.1113,133.1627,133.0169,133.0341,5844.0
2018-11-02 12:25:00,155.08,155.19,154.94,155.09,6557.0,132.9998,133.0941,132.8797,133.0084,6557.0
2018-11-02 12:30:00,155.09,155.12,154.7,154.74,11194.0,133.0084,133.0341,132.6739,132.7082,11194.0
2018-11-02 12:35:00,154.77,154.87,154.58,154.78,2700.0,132.7339,132.8197,132.571,132.7425,2700.0
2018-11-02 12:40:00,154.82,154.98,154.79,154.84,4754.0,132.7768,132.914,132.7511,132.7939,4754.0
2018-11-02 12:45:00,154.78,154.89,154.71,154.84,3454.0,132.7425,132.8368,132.6825,132.7939,3454.0
2018-11-02 12:50:00,154.93,155.0,154.73,154.77,4109.0,132.8711,132.9312,132.6996,132.7339,4109.0
2018-11-02 12:55:00,154.72,154.79,154.63,154.79,2682.0,132.691,132.7511,132.6138,132.7511,2682.0
2018-11-02 13:00:00,154.72,155.05,154.71,154.99,11061.0,132.691,132.974,132.6825,132.9226,11061.0
2018-11-02 13:05:00,154.99,155.11,154.91,155.11,15040.0,132.9226,133.0255,132.854,133.0255,15040.0
2018-11-02 13:10:00,155.15,155.37,155.13,155.37,13122.0,133.0598,133.2485,133.0427,133.2485,13122.0
2018-11-02 13:15:00,155.38,155.39,155.21,155.39,6686.0,133.2571,133.2656,133.1113,133.2656,6686.0
2018-11-02 13:20:00,155.37,155.47,155.08,155.37,6427.0,133.2485,133.3342,132.9998,133.2485,6427.0
2018-11-02 13:25:00,155.38,155.38,155.15,155.3,3200.0,133.2571,133.2571,133.0598,133.1885,3200.0
2018-11-02 13:30:00,155.34,155.44,155.2,155.27,4453.0,133.2228,133.3085,133.1027,133.1627,4453.0
2018-11-02 13:35:00,155.25,155.25,155.03,155.16,2428.0,133.1456,133.1456,132.9569,133.0684,2428.0
2018-11-02 13:40:00,155.18,155.58,155.15,155.53,4079.0,133.0855,133.4286,133.0598,133.3857,4079.0
2018-11-02 13:45:00,155.54,155.6,155.4,155.41,3309.0,133.3943,133.4457,133.2742,133.2828,3309.0
2018-11-02 13:50:00,155.45,155.47,155.07,155.09,6473.0,133.3171,133.3342,132.9912,133.0084,6473.0
2018-11-02 13:55:00,155.02,155.15,155.0,155.13,2800.0,132.9483,133.0598,132.9312,133.0427,2800.0
2018-11-02 14:00:00,155.11,155.14,154.99,155.03,8718.0,133.0255,133.0512,132.9226,132.9569,8718.0
2018-11-02 14:05:00,155.02,155.03,154.82,154.82,8040.0,132.9483,132.9569,132.7768,132.7768,8040.0
2018-11-02 14:10:00,154.8,154.83,154.69,154.71,5609.0,132.7596,132.7854,132.6653,132.6825,5609.0
2018-11-02 14:15:00,154.69,154.69,154.46,154.61,8126.0,132.6653,132.6653,132.4681,132.5967,8126.0
2018-11-02 14:20:00,154.54,154.57,154.39,154.41,8044.0,132.5367,132.5624,132.408,132.4252,8044.0
2018-11-02 14:25:00,154.42,155.87,154.38,155.87,23026.0,132.4337,133.6773,132.3994,133.6773,23026.0
2018-11-02 14:30:00,155.77,155.82,155.39,155.71,40079.0,133.5915,133.6344,133.2656,133.5401,40079.0
2018-11-02 14:35:00,155.74,155.74,155.04,155.04,13459.0,133.5658,133.5658,132.9655,132.9655,13459.0
2018-11-02 14:40:00,155.09,155.32,155.08,155.16,9843.0,133.0084,133.2056,132.9998,133.0684,9843.0
2018-11-02 14:45:00,155.23,155.26,155.04,155.25,6231.0,133.1284,133.1541,132.9655,133.1456,6231.0
2018-11-02 14:50:00,155.17,155.34,155.1,155.34,10012.0,133.077,133.2228,133.0169,133.2228,10012.0
2018-11-02 14:55:00,155.28,155.44,155.22,155.36,9187.0,133.1713,133.3085,133.1198,133.2399,9187.0
2018-11-02 15:00:00,155.34,155.45,155.17,155.27,10489.0,133.2228,133.3171,133.077,133.1627,10489.0
2018-11-02 15:05:00,155.4,155.61,155.25,155.51,7600.0,133.2742,133.4543,133.1456,133.3686,7600.0
2018-11-02 15:10:00,155.49,155.91,155.45,155.66,19131.0,133.3514,133.7116,133.3171,133.4972,19131.0
2018-11-02 15:15:00,155.69,155.69,155.42,155.51,12581.0,133.5229,133.5229,133.2914,133.3686,12581.0
2018-11-02 15:20:00,155.5,155.57,155.44,155.5,18549.0,133.36,133.42,133.3085,133.36,18549.0
2018-11-02 15:25:00,155.5,155.57,155.33,155.55,24353.0,133.36,133.42,133.2142,133.4029,24353.0
2018-11-02 15:30:00,155.57,155.64,155.44,155.57,8484.0,133.42,133.48,133.3085,133.42,8484.0
2018-11-02 15:35:00,155.55,155.78,155.28,155.78,8628.0,133.4029,133.6001,133.1713,133.6001,8628.0
2018-11-02 15:40:00,155.8,155.99,155.78,155.9,13579.0,133.6173,133.7802,133.6001,133.703,13579.0
2018-11-02 15:45:00,155.88,155.92,155.54,155.69,14556.0,133.6859,133.7202,133.3943,133.5229,14556.0
2018-11-02 15:50:00,155.72,155.89,155.7,155.8,22667.0,133.5487,133.6944,133.5315,133.6173,22667.0
2018-11-02 15:55:00,155.78,155.9,155.51,155.76,66602.0,133.6001,133.703,133.3686,133.583,66602.0
2018-11-05 09:30:00,156.32,157.55,156.32,157.24,27077.0,134.0632,135.1181,134.0632,134.8522,27077.0
2018-11-05 09:35:00,157.24,157.59,156.78,156.78,18597.0,134.8522,135.1524,134.4577,134.4577,18597.0
2018-11-05 09:40:00,156.89,156.97,156.21,156.29,19400.0,134.5521,134.6207,133.9689,134.0375,19400.0
2018-11-05 09:45:00,156.27,156.27,155.59,156.15,15162.0,134.0203,134.0203,133.4372,133.9174,15162.0
2018-11-05 09:50:00,156.15,157.06,156.07,157.06,10345.0,133.9174,134.6979,133.8488,134.6979,10345.0
2018-11-05 09:55:00,157.02,157.2,156.83,156.99,16984.0,134.6636,134.8179,134.5006,134.6378,16984.0
2018-11-05 10:00:00,156.84,157.03,156.71,156.82,14756.0,134.5092,134.6721,134.3977,134.492,14756.0
2018-11-05 10:05:00,156.79,157.06,156.79,157.0,14761.0,134.4663,134.6979,134.4663,134.6464,14761.0
2018-11-05 10:10:00,156.97,156.98,156.72,156.94,10857.0,134.6207,134.6293,134.4063,134.595,10857.0
2018-11-05 10:15:00,157.01,157.01,156.78,156.92,7871.0,134.655,134.655,134.4577,134.5778,7871.0
2018-11-05 10:20:00,156.87,156.92,156.64,156.73,8999.0,134.5349,134.5778,134.3377,134.4149,8999.0
2018-11-05 10:25:00,156.77,157.04,156.7,156.95,10936.0,134.4492,134.6807,134.3891,134.6035,10936.0
2018-11-05 10:30:00,156.96,157.15,156.86,156.91,12225.0,134.6121,134.7751,134.5263,134.5692,12225.0
2018-11-05 10:35:00,156.97,156.97,156.68,156.73,12576.0,134.6207,134.6207,134.372,134.4149,12576.0
2018-11-05 10:40:00,156.77,157.02,156.68,156.99,13469.0,134.4492,134.6636,134.372,134.6378,13469.0
2018-11-05 10:45:00,156.99,157.18,156.94,157.03,13600.0,134.6378,134.8008,134.595,134.6721,13600.0
2018-11-05 10:50:00,157.1,157.58,157.06,157.44,12857.0,134.7322,135.1438,134.6979,135.0238,12857.0
2018-11-05 10:55:00,157.42,157.6,157.33,157.59,7964.0,135.0066,135.161,134.9294,135.1524,7964.0
2018-11-05 11:00:00,157.57,157.62,157.28,157.36,9208.0,135.1353,135.1781,134.8865,134.9552,9208.0
2018-11-05 11:05:00,157.38,157.48,157.23,157.41,7284.0,134.9723,135.0581,134.8437,134.998,7284.0
2018-11-05 11:10:00,157.42,157.53,157.31,157.37,11376.0,135.0066,135.1009,134.9123,134.9637,11376.0
2018-11-05 11:15:00,157.4,157.42,157.19,157.36,11678.0,134.9895,135.0066,134.8094,134.9552,11678.0
2018-11-05 11:20:00,157.34,157.35,157.09,157.1,16930.0,134.938,134.9466,134.7236,134.7322,16930.0
2018-11-05 11:25:00,157.07,157.4,156.98,157.39,29394.0,134.7064,134.9895,134.6293,134.9809,29394.0
2018-11-05 11:30:00,157.4,157.48,157.09,157.23,13004.0,134.9895,135.0581,134.7236,134.8437,13004.0
2018-11-05 11:35:00,157.25,157.35,157.13,157.22,9279.0,134.8608,134.9466,134.7579,134.8351,9279.0
2018-11-05 11:40:00,157.29,157.36,157.06,157.12,8807.0,134.8951,134.9552,134.6979,134.7493,8807.0
2018-11-05 11:45:00,157.08,157.21,156.89,156.98,12205.0,134.715,134.8265,134.5521,134.6293,12205.0
2018-11-05 11:50:00,157.03,157.38,157.03,157.28,5700.0,134.6721,134.9723,134.6721,134.8865,5700.0
2018-11-05 11:55:00,157.25,157.37,157.16,157.3,18549.0,134.8608,134.9637,134.7836,134.9037,18549.0
2018-11-05 12:00:00,157.32,157.32,157.15,157.22,5711.0,134.9208,134.9208,134.7751,134.8351,5711.0
2018-11-05 12:05:00,157.22,157.23,157.03,157.16,6734.0,134.8351,134.8437,134.6721,134.7836,6734.0
2018-11-05 12:10:00,157.1,157.24,157.1,157.2,6050.0,134.7322,134.8522,134.7322,134.8179,6050.0
2018-11-05 12:15:00,157.21,157.23,157.04,157.04,7362.0,134.8265,134.8437,134.6807,134.6807,7362.0
2018-11-05 12:20:00,157.08,157.13,156.99,157.07,6134.0,134.715,134.7579,134.6378,134.7064,6134.0
2018-11-05 12:25:00,157.1,157.13,156.93,157.03,6804.0,134.7322,134.7579,134.5864,134.6721,6804.0
2018-11-05 12:30:00,157.05,157.15,156.94,157.0,7435.0,134.6893,134.7751,134.595,134.6464,7435.0
2018-11-05 12:35:00,157.02,157.12,156.99,157.05,6301.0,134.6636,134.7493,134.6378,134.6893,6301.0
2018-11-05 12:40:00,157.08,157.13,157.05,157.13,6705.0,134.715,134.7579,134.6893,134.7579,6705.0
2018-11-05 12:45:00,157.1,157.12,157.05,157.12,4621.0,134.7322,134.7493,134.6893,134.7493,4621.0
2018-11-05 12:50:00,157.11,157.14,157.06,157.09,4394.0,134.7407,134.7665,134.6979,134.7236,4394.0
2018-11-05 12:55:00,157.1,157.24,156.96,156.96,8195.0,134.7322,134.8522,134.6121,134.6121,8195.0
2018-11-05 13:00:00,157.01,157.22,156.96,157.17,10780.0,134.655,134.8351,134.6121,134.7922,10780.0
2018-11-05 13:05:00,157.19,157.19,156.93,156.93,7161.0,134.8094,134.8094,134.5864,134.5864,7161.0
2018-11-05 13:10:00,156.97,157.23,156.85,157.11,22441.0,134.6207,134.8437,134.5178,134.7407,22441.0
2018-11-05 13:15:00,157.11,157.29,156.99,157.29,10695.0,134.7407,134.8951,134.6378,134.8951,10695.0
2018-11-05 13:20:00,157.29,157.31,157.15,157.22,8992.0,134.8951,134.9123,134.7751,134.8351,8992.0
2018-11-05 13:25:00,157.22,157.23,157.1,157.14,4534.0,134.8351,134.8437,134.7322,134.7665,4534.0
2018-11-05 13:30:00,157.16,157.28,157.13,157.26,8915.0,134.7836,134.8865,134.7579,134.8694,8915.0
2018-11-05 13:35:00,157.25,157.26,156.98,157.21,11959.0,134.8608,134.8694,134.6293,134.8265,11959.0
2018-11-05 13:40:00,157.21,157.32,157.18,157.26,6771.0,134.8265,134.9208,134.8008,134.8694,6771.0
2018-11-05 13:45:00,157.25,157.46,157.24,157.46,8254.0,134.8608,135.0409,134.8522,135.0409,8254.0
2018-11-05 13:50:00,157.47,157.51,157.35,157.35,10014.0,135.0495,135.0838,134.9466,134.9466,10014.0
2018-11-05 13:55:00,157.31,157.48,157.3,157.43,5591.0,134.9123,135.0581,134.9037,135.0152,5591.0
2018-11-05 14:00:00,157.46,157.52,157.37,157.38,7384.0,135.0409,135.0924,134.9637,134.9723,7384.0
2018-11-05 14:05:00,157.42,157.42,157.34,157.4,7157.0,135.0066,135.0066,134.938,134.9895,7157.0
2018-11-05 14:10:00,157.39,157.48,157.34,157.48,6828.0,134.9809,135.0581,134.938,135.0581,6828.0
2018-11-05 14:15:00,157.49,157.61,157.38,157.59,9560.0,135.0666,135.1696,134.9723,135.1524,9560.0
2018-11-05 14:20:00,157.68,157.88,157.67,157.84,6468.0,135.2296,135.4011,135.221,135.3668,6468.0
2018-11-05 14:25:00,157.85,157.93,157.69,157.9,8710.0,135.3754,135.444,135.2382,135.4183,8710.0
2018-11-05 14:30:00,157.86,157.88,157.7,157.73,11059.0,135.384,135.4011,135.2467,135.2725,11059.0
2018-11-05 14:35:00,157.73,157.84,157.69,157.82,5923.0,135.2725,135.3668,135.2382,135.3497,5923.0
2018-11-05 14:40:00,157.85,158.0,157.85,158.0,9373.0,135.3754,135.504,135.3754,135.504,9373.0
2018-11-05 14:45:00,158.01,158.27,158.01,158.15,18112.0,135.5126,135.7356,135.5126,135.6327,18112.0
2018-11-05 14:50:00,158.13,158.38,158.13,158.34,8049.0,135.6155,135.8299,135.6155,135.7956,8049.0
2018-11-05 14:55:00,158.35,158.35,158.06,158.14,11628.0,135.8042,135.8042,135.5555,135.6241,11628.0
2018-11-05 15:00:00,158.14,158.16,157.95,158.0,7209.0,135.6241,135.6412,135.4611,135.504,7209.0
2018-11-05 15:05:00,158.02,158.06,157.08,157.25,73616.0,135.5212,135.5555,134.715,134.8608,73616.0
2018-11-05 15:10:00,157.31,157.72,157.31,157.69,10092.0,134.9123,135.2639,134.9123,135.2382,10092.0
2018-11-05 15:15:00,157.69,157.79,157.61,157.79,9803.0,135.2382,135.3239,135.1696,135.3239,9803.0
2018-11-05 15:20:00,157.77,157.84,157.55,157.55,13971.0,135.3068,135.3668,135.1181,135.1181,13971.0
2018-11-05 15:25:00,157.57,157.63,157.43,157.63,11739.0,135.1353,135.1867,135.0152,135.1867,11739.0
2018-11-05 15:30:00,157.64,157.65,157.32,157.37,22370.0,135.1953,135.2039,134.9208,134.9637,22370.0
2018-11-05 15:35:00,157.38,157.52,157.26,157.31,23090.0,134.9723,135.0924,134.8694,134.9123,23090.0
2018-11-05 15:40:00,157.27,157.41,157.2,157.41,25135.0,134.878,134.998,134.8179,134.998,25135.0
2018-11-05 15:45:00,157.41,157.49,157.21,157.44,32441.0,134.998,135.0666,134.8265,135.0238,32441.0
2018-11-05 15:50:00,157.44,157.44,157.16,157.41,33013.0,135.0238,135.0238,134.7836,134.998,33013.0
2018-11-05 15:55:00,157.39,157.5,156.96,157.36,66126.0,134.9809,135.0752,134.6121,134.9552,66126.0
2018-11-06 09:30:00,155.41,156.97,153.97,154.92,30170.0,133.2828,134.6207,132.0478,132.8626,30170.0
2018-11-06 09:35:00,155.02,155.25,153.78,154.68,32476.0,132.9483,133.1456,131.8849,132.6567,32476.0
2018-11-06 09:40:00,154.68,154.7,153.31,153.93,19881.0,132.6567,132.6739,131.4818,132.0135,19881.0
2018-11-06 09:45:00,153.84,154.76,153.61,153.61,37903.0,131.9363,132.7253,131.7391,131.7391,37903.0
2018-11-06 09:50:00,153.31,153.43,152.8,153.1,26211.0,131.4818,131.5847,131.0444,131.3017,26211.0
2018-11-06 09:55:00,153.09,153.52,153.02,153.25,12818.0,131.2931,131.6619,131.2331,131.4303,12818.0
2018-11-06 10:00:00,153.09,153.17,152.54,152.55,27753.0,131.2931,131.3617,130.8214,130.83,27753.0
2018-11-06 10:05:00,152.59,152.59,151.85,152.06,23337.0,130.8643,130.8643,130.2297,130.4098,23337.0
2018-11-06 10:10:00,152.06,153.3,152.06,153.19,30305.0,130.4098,131.4732,130.4098,131.3789,30305.0
2018-11-06 10:15:00,153.19,153.28,152.51,152.9,16774.0,131.3789,131.4561,130.7957,131.1302,16774.0
2018-11-06 10:20:00,152.97,153.18,152.63,152.96,25611.0,131.1902,131.3703,130.8986,131.1816,25611.0
2018-11-06 10:25:00,153.01,154.65,152.93,153.99,35286.0,131.2245,132.631,131.1559,132.065,35286.0
2018-11-06 10:30:00,154.05,154.05,153.42,153.75,11737.0,132.1164,132.1164,131.5761,131.8591,11737.0
2018-11-06 10:35:00,153.75,153.84,153.48,153.48,7648.0,131.8591,131.9363,131.6276,131.6276,7648.0
2018-11-06 10:40:00,153.48,154.77,153.47,154.69,19624.0,131.6276,132.7339,131.619,132.6653,19624.0
2018-11-06 10:45:00,154.69,155.39,154.41,154.83,40709.0,132.6653,133.2656,132.4252,132.7854,40709.0
2018-11-06 10:50:00,154.86,154.97,153.97,154.54,12596.0,132.8111,132.9054,132.0478,132.5367,12596.0
2018-11-06 10:55:00,154.7,155.3,154.51,155.3,10325.0,132.6739,133.1885,132.5109,133.1885,10325.0
2018-11-06 11:00:00,155.29,155.36,154.67,154.67,21315.0,133.1799,133.2399,132.6482,132.6482,21315.0
2018-11-06 11:05:00,154.74,155.41,154.63,155.13,14855.0,132.7082,133.2828,132.6138,133.0427,14855.0
2018-11-06 11:10:00,155.29,155.29,154.74,154.75,4885.0,133.1799,133.1799,132.7082,132.7168,4885.0
2018-11-06 11:15:00,154.87,154.98,154.52,154.64,9173.0,132.8197,132.914,132.5195,132.6224,9173.0
2018-11-06 11:20:00,154.64,155.09,154.57,155.05,40615.0,132.6224,133.0084,132.5624,132.974,40615.0
2018-11-06 11:25:00,155.18,155.6,155.05,155.48,11486.0,133.0855,133.4457,132.974,133.3428,11486.0
2018-11-06 11:30:00,155.53,155.62,155.12,155.57,11382.0,133.3857,133.4629,133.0341,133.42,11382.0
2018-11-06 11:35:00,155.64,155.64,155.16,155.38,5643.0,133.48,133.48,133.0684,133.2571,5643.0
2018-11-06 11:40:00,155.18,155.38,154.95,154.97,6741.0,133.0855,133.2571,132.8883,132.9054,6741.0
2018-11-06 11:45:00,155.11,155.49,154.97,155.23,9934.0,133.0255,133.3514,132.9054,133.1284,9934.0
2018-11-06 11:50:00,155.25,155.57,155.19,155.19,7831.0,133.1456,133.42,133.0941,133.0941,7831.0
2018-11-06 11:55:00,155.2,155.59,155.14,155.51,11759.0,133.1027,133.4372,133.0512,133.3686,11759.0
2018-11-06 12:00:00,155.4,155.59,155.28,155.44,32407.0,133.2742,133.4372,133.1713,133.3085,32407.0
2018-11-06 12:05:00,155.52,156.22,155.5,156.07,21873.0,133.3771,133.9775,133.36,133.8488,21873.0
2018-11-06 12:10:00,156.08,156.21,155.99,156.05,10514.0,133.8574,133.9689,133.7802,133.8317,10514.0
2018-11-06 12:15:00,156.1,156.41,155.94,156.41,19766.0,133.8745,134.1404,133.7373,134.1404,19766.0
2018-11-06 12:20:00,156.45,156.5,156.13,156.23,9328.0,134.1747,134.2176,133.9003,133.986,9328.0
2018-11-06 12:25:00,156.31,156.66,156.25,156.49,8235.0,134.0547,134.3548,134.0032,134.209,8235.0
2018-11-06 12:30:00,156.49,156.92,156.49,156.55,14062.0,134.209,134.5778,134.209,134.2605,14062.0
2018-11-06 12:35:00,156.55,157.36,156.55,157.36,10906.0,134.2605,134.9552,134.2605,134.9552,10906.0
2018-11-06 12:40:00,157.34,157.87,157.28,157.61,31247.0,134.938,135.3925,134.8865,135.1696,31247.0
2018-11-06 12:45:00,157.65,158.28,157.65,157.83,19054.0,135.2039,135.7442,135.2039,135.3582,19054.0
2018-11-06 12:50:00,157.85,157.85,157.2,157.2,8832.0,135.3754,135.3754,134.8179,134.8179,8832.0
2018-11-06 12:55:00,157.2,157.34,157.14,157.14,5328.0,134.8179,134.938,134.7665,134.7665,5328.0
2018-11-06 13:00:00,157.14,157.53,157.14,157.4,7427.0,134.7665,135.1009,134.7665,134.9895,7427.0
2018-11-06 13:05:00,157.49,157.72,157.01,157.01,13884.0,135.0666,135.2639,134.655,134.655,13884.0
2018-11-06 13:10:00,157.15,157.33,157.0,157.25,4127.0,134.7751,134.9294,134.6464,134.8608,4127.0
2018-11-06 13:15:00,157.32,157.97,157.32,157.97,6691.0,134.9208,135.4783,134.9208,135.4783,6691.0
2018-11-06 13:20:00,158.0,158.0,157.69,157.9,17555.0,135.504,135.504,135.2382,135.4183,17555.0
2018-11-06 13:25:00,157.9,157.95,157.69,157.69,7988.0,135.4183,135.4611,135.2382,135.2382,7988.0
2018-11-06 13:30:00,157.74,157.8,157.35,157.41,11637.0,135.281,135.3325,134.9466,134.998,11637.0
2018-11-06 13:35:00,157.39,157.51,157.32,157.51,11015.0,134.9809,135.0838,134.9208,135.0838,11015.0
2018-11-06 13:40:00,157.51,157.51,157.1,157.18,8054.0,135.0838,135.0838,134.7322,134.8008,8054.0
2018-11-06 13:45:00,157.07,157.15,156.76,156.97,10560.0,134.7064,134.7751,134.4406,134.6207,10560.0
2018-11-06 13:50:00,156.98,157.1,156.83,157.01,8156.0,134.6293,134.7322,134.5006,134.655,8156.0
2018-11-06 13:55:00,157.03,157.9,157.03,157.89,6300.0,134.6721,135.4183,134.6721,135.4097,6300.0
2018-11-06 14:00:00,157.8,157.93,157.36,157.87,20081.0,135.3325,135.444,134.9552,135.3925,20081.0
2018-11-06 14:05:00,157.74,157.88,157.69,157.88,6173.0,135.281,135.4011,135.2382,135.4011,6173.0
2018-11-06 14:10:00,157.88,157.88,157.49,157.63,11908.0,135.4011,135.4011,135.0666,135.1867,11908.0
2018-11-06 14:15:00,157.56,157.68,157.27,157.51,13830.0,135.1267,135.2296,134.878,135.0838,13830.0
2018-11-06 14:20:00,157.55,157.55,157.24,157.29,12542.0,135.1181,135.1181,134.8522,134.8951,12542.0
2018-11-06 14:25:00,157.26,157.36,156.93,157.04,10016.0,134.8694,134.9552,134.5864,134.6807,10016.0
2018-11-06 14:30:00,156.92,156.98,156.57,156.58,23051.0,134.5778,134.6293,134.2776,134.2862,23051.0
2018-11-06 14:35:00,156.58,156.73,156.01,156.51,31652.0,134.2862,134.4149,133.7974,134.2262,31652.0
2018-11-06 14:40:00,156.51,157.06,156.49,157.06,11033.0,134.2262,134.6979,134.209,134.6979,11033.0
2018-11-06 14:45:00,157.06,157.42,157.06,157.27,12151.0,134.6979,135.0066,134.6979,134.878,12151.0
2018-11-06 14:50:00,157.2,157.23,156.96,156.96,7018.0,134.8179,134.8437,134.6121,134.6121,7018.0
2018-11-06 14:55:00,157.03,157.41,157.02,157.3,11359.0,134.6721,134.998,134.6636,134.9037,11359.0
2018-11-06 15:00:00,157.22,157.33,157.03,157.03,16170.0,134.8351,134.9294,134.6721,134.6721,16170.0
2018-11-06 15:05:00,157.02,157.12,156.77,156.78,8386.0,134.6636,134.7493,134.4492,134.4577,8386.0
2018-11-06 15:10:00,156.82,157.16,156.82,157.1,15724.0,134.492,134.7836,134.492,134.7322,15724.0
2018-11-06 15:15:00,157.07,157.27,157.0,157.15,12294.0,134.7064,134.878,134.6464,134.7751,12294.0
2018-11-06 15:20:00,157.15,157.29,157.05,157.29,9558.0,134.7751,134.8951,134.6893,134.8951,9558.0
2018-11-06 15:25:00,157.3,157.3,157.03,157.11,14712.0,134.9037,134.9037,134.6721,134.7407,14712.0
2018-11-06 15:30:00,157.16,157.25,157.11,157.25,16784.0,134.7836,134.8608,134.7407,134.8608,16784.0
2018-11-06 15:35:00,157.21,157.38,157.2,157.38,14706.0,134.8265,134.9723,134.8179,134.9723,14706.0
2018-11-06 15:40:00,157.33,157.57,157.27,157.28,29330.0,134.9294,135.1353,134.878,134.8865,29330.0
2018-11-06 15:45:00,157.35,157.6,157.18,157.41,30833.0,134.9466,135.161,134.8008,134.998,30833.0
2018-11-06 15:50:00,157.41,158.01,157.39,157.96,45682.0,134.998,135.5126,134.9809,135.4697,45682.0
2018-11-06 15:55:00,157.99,158.16,157.97,158.08,116672.0,135.4955,135.6412,135.4783,135.5726,116672.0
2018-11-07 09:30:00,159.26,159.48,157.87,158.38,17144.0,136.5846,136.7733,135.3925,135.8299,17144.0
2018-11-07 09:35:00,158.39,158.56,157.64,158.33,2500.0,135.8385,135.9843,135.1953,135.787,2500.0
2018-11-07 09:40:00,158.14,158.62,157.97,158.57,14462.0,135.6241,136.0358,135.4783,135.9929,14462.0
2018-11-07 09:45:00,158.41,158.52,157.86,157.94,17376.0,135.8557,135.95,135.384,135.4526,17376.0
2018-11-07 09:50:00,158.03,158.03,157.46,157.47,11247.0,135.5298,135.5298,135.0409,135.0495,11247.0
2018-11-07 09:55:00,157.43,157.8,157.36,157.79,6335.0,135.0152,135.3325,134.9552,135.3239,6335.0
2018-11-07 10:00:00,157.63,157.72,157.54,157.69,2936.0,135.1867,135.2639,135.1095,135.2382,2936.0
2018-11-07 10:05:00,157.64,157.64,157.32,157.41,4212.0,135.1953,135.1953,134.9208,134.998,4212.0
2018-11-07 10:10:00,157.3,157.79,157.28,157.72,3855.0,134.9037,135.3239,134.8865,135.2639,3855.0
2018-11-07 10:15:00,157.69,157.88,157.68,157.86,1747.0,135.2382,135.4011,135.2296,135.384,1747.0
2018-11-07 10:20:00,157.76,158.14,157.75,158.14,2029.0,135.2982,135.6241,135.2896,135.6241,2029.0
2018-11-07 10:25:00,157.97,158.11,157.95,158.01,3847.0,135.4783,135.5984,135.4611,135.5126,3847.0
2018-11-07 10:30:00,158.09,158.31,158.07,158.31,5432.0,135.5812,135.7699,135.5641,135.7699,5432.0
2018-11-07 10:35:00,158.37,158.5,158.21,158.41,4388.0,135.8213,135.9328,135.6841,135.8557,4388.0
2018-11-07 10:40:00,158.45,158.53,158.36,158.5,2111.0,135.89,135.9586,135.8128,135.9328,2111.0
2018-11-07 10:45:00,158.53,158.9,158.52,158.6,4234.0,135.9586,136.2759,135.95,136.0186,4234.0
2018-11-07 10:50:00,158.64,158.94,158.64,158.68,6004.0,136.0529,136.3102,136.0529,136.0872,6004.0
2018-11-07 10:55:00,158.63,158.63,158.41,158.52,3465.0,136.0443,136.0443,135.8557,135.95,3465.0
2018-11-07 11:00:00,158.5,158.77,158.46,158.77,5640.0,135.9328,136.1644,135.8985,136.1644,5640.0
2018-11-07 11:05:00,158.74,158.83,158.66,158.82,2715.0,136.1387,136.2159,136.0701,136.2073,2715.0
2018-11-07 11:10:00,158.8,158.87,158.7,158.7,5672.0,136.1901,136.2502,136.1044,136.1044,5672.0
2018-11-07 11:15:00,158.72,158.83,158.61,158.72,8382.0,136.1215,136.2159,136.0272,136.1215,8382.0
2018-11-07 11:20:00,158.72,158.89,158.65,158.68,7634.0,136.1215,136.2673,136.0615,136.0872,7634.0
2018-11-07 11:25:00,158.69,158.82,158.63,158.7,3532.0,136.0958,136.2073,136.0443,136.1044,3532.0
2018-11-07 11:30:00,158.77,158.88,158.62,158.62,10245.0,136.1644,136.2587,136.0358,136.0358,10245.0
2018-11-07 11:35:00,158.61,158.69,158.54,158.69,4864.0,136.0272,136.0958,135.9671,136.0958,4864.0
2018-11-07 11:40:00,158.68,158.69,158.58,158.59,5071.0,136.0872,136.0958,136.0014,136.01,5071.0
2018-11-07 11:45:00,158.56,158.63,158.56,158.62,1626.0,135.9843,136.0443,135.9843,136.0358,1626.0
2018-11-07 11:50:00,158.62,158.77,158.61,158.77,3295.0,136.0358,136.1644,136.0272,136.1644,3295.0
2018-11-07 11:55:00,158.75,158.82,158.74,158.78,1945.0,136.1472,136.2073,136.1387,136.173,1945.0
2018-11-07 12:00:00,158.81,159.14,158.8,159.14,11536.0,136.1987,136.4817,136.1901,136.4817,11536.0
2018-11-07 12:05:00,159.2,159.31,159.16,159.28,5261.0,136.5332,136.6275,136.4989,136.6018,5261.0
2018-11-07 12:10:00,159.26,159.4,159.03,159.14,25158.0,136.5846,136.7047,136.3874,136.4817,25158.0
2018-11-07 12:15:00,159.15,159.2,159.04,159.08,2600.0,136.4903,136.5332,136.396,136.4303,2600.0
2018-11-07 12:20:00,159.17,159.21,159.05,159.05,2944.0,136.5074,136.5417,136.4045,136.4045,2944.0
2018-11-07 12:25:00,159.12,159.47,159.1,159.43,7200.0,136.4646,136.7647,136.4474,136.7304,7200.0
2018-11-07 12:30:00,159.44,159.44,159.24,159.31,5976.0,136.739,136.739,136.5675,136.6275,5976.0
2018-11-07 12:35:00,159.31,159.31,159.1,159.13,5326.0,136.6275,136.6275,136.4474,136.4731,5326.0
2018-11-07 12:40:00,159.14,159.17,159.07,159.13,4700.0,136.4817,136.5074,136.4217,136.4731,4700.0
2018-11-07 12:45:00,159.13,159.29,159.06,159.15,8019.0,136.4731,136.6104,136.4131,136.4903,8019.0
2018-11-07 12:50:00,159.15,159.44,159.15,159.41,7765.0,136.4903,136.739,136.4903,136.7133,7765.0
2018-11-07 12:55:00,159.41,159.72,159.39,159.71,9428.0,136.7133,136.9791,136.6961,136.9706,9428.0
2018-11-07 13:00:00,159.71,159.84,159.66,159.66,4618.0,136.9706,137.0821,136.9277,136.9277,4618.0
2018-11-07 13:05:00,159.68,159.75,159.68,159.75,3255.0,136.9448,137.0049,136.9448,137.0049,3255.0
2018-11-07 13:10:00,159.69,160.0,159.69,159.95,11196.0,136.9534,137.2193,136.9534,137.1764,11196.0
2018-11-07 13:15:00,159.94,160.05,159.92,159.97,11999.0,137.1678,137.2622,137.1507,137.1935,11999.0
2018-11-07 13:20:00,159.98,160.11,159.94,160.05,17409.0,137.2021,137.3136,137.1678,137.2622,17409.0
2018-11-07 13:25:00,160.03,160.14,160.03,160.11,3240.0,137.245,137.3393,137.245,137.3136,3240.0
2018-11-07 13:30:00,160.11,160.14,160.06,160.06,9452.0,137.3136,137.3393,137.2707,137.2707,9452.0
2018-11-07 13:35:00,160.05,160.21,160.04,160.19,8297.0,137.2622,137.3994,137.2536,137.3822,8297.0
2018-11-07 13:40:00,160.2,160.38,160.17,160.21,15369.0,137.3908,137.5452,137.3651,137.3994,15369.0
2018-11-07 13:45:00,160.21,160.21,160.0,160.06,7175.0,137.3994,137.3994,137.2193,137.2707,7175.0
2018-11-07 13:50:00,159.99,160.03,159.92,159.94,2200.0,137.2107,137.245,137.1507,137.1678,2200.0
2018-11-07 13:55:00,159.95,159.98,159.81,159.81,4573.0,137.1764,137.2021,137.0563,137.0563,4573.0
2018-11-07 14:00:00,159.84,160.08,159.84,160.08,7794.0,137.0821,137.2879,137.0821,137.2879,7794.0
2018-11-07 14:05:00,160.12,160.25,160.1,160.18,5437.0,137.3222,137.4337,137.305,137.3736,5437.0
2018-11-07 14:10:00,160.25,160.47,160.25,160.39,4913.0,137.4337,137.6224,137.4337,137.5537,4913.0
2018-11-07 14:15:00,160.43,160.51,160.38,160.44,5703.0,137.588,137.6567,137.5452,137.5966,5703.0
2018-11-07 14:20:00,160.48,160.5,160.35,160.45,7086.0,137.6309,137.6481,137.5194,137.6052,7086.0
2018-11-07 14:25:00,160.44,160.77,160.4,160.77,13539.0,137.5966,137.8796,137.5623,137.8796,13539.0
2018-11-07 14:30:00,160.7,160.98,160.7,160.92,11252.0,137.8196,138.0597,137.8196,138.0083,11252.0
2018-11-07 14:35:00,160.96,161.19,160.94,161.06,11138.0,138.0426,138.2398,138.0254,138.1283,11138.0
2018-11-07 14:40:00,161.12,161.15,160.42,160.48,19271.0,138.1798,138.2055,137.5795,137.6309,19271.0
2018-11-07 14:45:00,160.5,160.51,160.3,160.48,16072.0,137.6481,137.6567,137.4766,137.6309,16072.0
2018-11-07 14:50:00,160.49,160.53,160.28,160.31,5955.0,137.6395,137.6738,137.4594,137.4851,5955.0
2018-11-07 14:55:00,160.3,160.34,160.23,160.34,4398.0,137.4766,137.5109,137.4165,137.5109,4398.0
2018-11-07 15:00:00,160.36,160.42,160.19,160.19,7866.0,137.528,137.5795,137.3822,137.3822,7866.0
2018-11-07 15:05:00,160.26,160.3,160.15,160.22,8623.0,137.4423,137.4766,137.3479,137.4079,8623.0
2018-11-07 15:10:00,160.28,160.63,160.26,160.53,8184.0,137.4594,137.7596,137.4423,137.6738,8184.0
2018-11-07 15:15:00,160.59,160.67,160.47,160.54,12349.0,137.7253,137.7939,137.6224,137.6824,12349.0
2018-11-07 15:20:00,160.54,160.68,160.54,160.65,9005.0,137.6824,137.8025,137.6824,137.7767,9005.0
2018-11-07 15:25:00,160.65,160.85,160.65,160.84,14191.0,137.7767,137.9482,137.7767,137.9397,14191.0
2018-11-07 15:30:00,160.82,160.94,160.71,160.89,17567.0,137.9225,138.0254,137.8282,137.9826,17567.0
2018-11-07 15:35:00,160.89,160.91,160.69,160.7,12752.0,137.9826,137.9997,137.811,137.8196,12752.0
2018-11-07 15:40:00,160.67,160.69,160.47,160.47,31418.0,137.7939,137.811,137.6224,137.6224,31418.0
2018-11-07 15:45:00,160.51,160.79,160.5,160.78,27057.0,137.6567,137.8968,137.6481,137.8882,27057.0
2018-11-07 15:50:00,160.78,160.81,160.65,160.73,32620.0,137.8882,137.9139,137.7767,137.8453,32620.0
2018-11-07 15:55:00,160.74,161.01,160.71,160.96,66629.0,137.8539,138.0855,137.8282,138.0426,66629.0
2018-11-08 09:30:00,160.65,160.65,159.77,160.29,22509.0,137.7767,137.7767,137.022,137.468,22509.0
2018-11-08 09:35:00,160.28,160.67,160.24,160.65,6673.0,137.4594,137.7939,137.4251,137.7767,6673.0
2018-11-08 09:40:00,160.59,160.82,160.58,160.66,8700.0,137.7253,137.9225,137.7167,137.7853,8700.0
2018-11-08 09:45:00,160.66,160.68,160.31,160.4,7372.0,137.7853,137.8025,137.4851,137.5623,7372.0
2018-11-08 09:50:00,160.58,160.71,160.22,160.34,8295.0,137.7167,137.8282,137.4079,137.5109,8295.0
2018-11-08 09:55:00,160.2,160.41,160.19,160.31,3532.0,137.3908,137.5709,137.3822,137.4851,3532.0
2018-11-08 10:00:00,160.31,160.47,160.18,160.47,5335.0,137.4851,137.6224,137.3736,137.6224,5335.0
2018-11-08 10:05:00,160.54,160.79,160.53,160.79,7103.0,137.6824,137.8968,137.6738,137.8968,7103.0
2018-11-08 10:10:00,160.78,160.96,160.69,160.73,14956.0,137.8882,138.0426,137.811,137.8453,14956.0
2018-11-08 10:15:00,160.74,161.0,160.48,161.0,9042.0,137.8539,138.0769,137.6309,138.0769,9042.0
2018-11-08 10:20:00,161.0,161.05,160.84,160.99,15031.0,138.0769,138.1198,137.9397,138.0683,15031.0
2018-11-08 10:25:00,161.04,161.49,161.04,161.43,11359.0,138.1112,138.4971,138.1112,138.4457,11359.0
2018-11-08 10:30:00,161.4,161.4,161.21,161.3,11268.0,138.4199,138.4199,138.257,138.3342,11268.0
2018-11-08 10:35:00,161.29,161.77,161.29,161.67,11329.0,138.3256,138.7373,138.3256,138.6515,11329.0
2018-11-08 10:40:00,161.69,161.71,161.41,161.43,11490.0,138.6686,138.6858,138.4285,138.4457,11490.0
2018-11-08 10:45:00,161.45,161.48,161.25,161.36,8036.0,138.4628,138.4885,138.2913,138.3856,8036.0
2018-11-08 10:50:00,161.33,161.55,161.05,161.29,22623.0,138.3599,138.5486,138.1198,138.3256,22623.0
2018-11-08 10:55:00,161.32,161.5,161.31,161.5,14396.0,138.3513,138.5057,138.3428,138.5057,14396.0
2018-11-08 11:00:00,161.47,161.47,161.32,161.43,5691.0,138.48,138.48,138.3513,138.4457,5691.0
2018-11-08 11:05:00,161.34,161.38,161.12,161.21,5000.0,138.3685,138.4028,138.1798,138.257,5000.0
2018-11-08 11:10:00,161.18,161.24,160.97,161.22,9938.0,138.2313,138.2827,138.0512,138.2656,9938.0
2018-11-08 11:15:00,161.23,161.28,161.05,161.06,5500.0,138.2741,138.317,138.1198,138.1283,5500.0
2018-11-08 11:20:00,161.07,161.12,160.92,161.05,6743.0,138.1369,138.1798,138.0083,138.1198,6743.0
2018-11-08 11:25:00,161.06,161.29,161.04,161.22,3300.0,138.1283,138.3256,138.1112,138.2656,3300.0
2018-11-08 11:30:00,161.22,161.43,161.22,161.25,8464.0,138.2656,138.4457,138.2656,138.2913,8464.0
2018-11-08 11:35:00,161.28,161.36,161.17,161.26,3059.0,138.317,138.3856,138.2227,138.2999,3059.0
2018-11-08 11:40:00,161.34,161.45,161.26,161.28,5206.0,138.3685,138.4628,138.2999,138.317,5206.0
2018-11-08 11:45:00,161.27,161.45,161.27,161.45,1325.0,138.3084,138.4628,138.3084,138.4628,1325.0
2018-11-08 11:50:00,161.45,161.49,161.39,161.41,5000.0,138.4628,138.4971,138.4114,138.4285,5000.0
2018-11-08 11:55:00,161.41,161.48,161.39,161.43,3639.0,138.4285,138.4885,138.4114,138.4457,3639.0
2018-11-08 12:00:00,161.47,161.56,161.47,161.48,7877.0,138.48,138.5572,138.48,138.4885,7877.0
2018-11-08 12:05:00,161.45,161.63,161.43,161.62,10284.0,138.4628,138.6172,138.4457,138.6086,10284.0
2018-11-08 12:10:00,161.61,161.79,161.61,161.79,5674.0,138.6,138.7544,138.6,138.7544,5674.0
2018-11-08 12:15:00,161.8,161.86,161.73,161.8,2329.0,138.763,138.8144,138.703,138.763,2329.0
2018-11-08 12:20:00,161.83,161.83,161.61,161.61,5049.0,138.7887,138.7887,138.6,138.6,5049.0
2018-11-08 12:25:00,161.65,161.71,161.57,161.71,2902.0,138.6343,138.6858,138.5657,138.6858,2902.0
2018-11-08 12:30:00,161.71,161.73,161.64,161.66,4722.0,138.6858,138.703,138.6258,138.6429,4722.0
2018-11-08 12:35:00,161.65,161.72,161.57,161.57,3099.0,138.6343,138.6944,138.5657,138.5657,3099.0
2018-11-08 12:40:00,161.59,161.68,161.57,161.58,3990.0,138.5829,138.6601,138.5657,138.5743,3990.0
2018-11-08 12:45:00,161.57,161.69,161.55,161.67,3796.0,138.5657,138.6686,138.5486,138.6515,3796.0
2018-11-08 12:50:00,161.64,161.65,161.46,161.46,4573.0,138.6258,138.6343,138.4714,138.4714,4573.0
2018-11-08 12:55:00,161.48,161.48,161.27,161.27,3300.0,138.4885,138.4885,138.3084,138.3084,3300.0
2018-11-08 13:00:00,161.23,161.42,161.23,161.4,4900.0,138.2741,138.4371,138.2741,138.4199,4900.0
2018-11-08 13:05:00,161.39,161.5,161.36,161.42,5414.0,138.4114,138.5057,138.3856,138.4371,5414.0
2018-11-08 13:10:00,161.43,161.45,161.28,161.29,5190.0,138.4457,138.4628,138.317,138.3256,5190.0
2018-11-08 13:15:00,161.24,161.24,161.14,161.16,3671.0,138.2827,138.2827,138.197,138.2141,3671.0
2018-11-08 13:20:00,161.14,161.21,161.05,161.18,6807.0,138.197,138.257,138.1198,138.2313,6807.0
2018-11-08 13:25:00,161.19,161.29,161.19,161.19,4638.0,138.2398,138.3256,138.2398,138.2398,4638.0
2018-11-08 13:30:00,161.2,161.23,161.18,161.19,1300.0,138.2484,138.2741,138.2313,138.2398,1300.0
2018-11-08 13:35:00,161.14,161.23,161.14,161.23,2000.0,138.197,138.2741,138.197,138.2741,2000.0
2018-11-08 13:40:00,161.19,161.2,161.11,161.19,1900.0,138.2398,138.2484,138.1712,138.2398,1900.0
2018-11-08 13:45:00,161.19,161.28,161.15,161.25,4025.0,138.2398,138.317,138.2055,138.2913,4025.0
2018-11-08 13:50:00,161.24,161.27,161.2,161.27,1134.0,138.2827,138.3084,138.2484,138.3084,1134.0
2018-11-08 13:55:00,161.25,161.39,161.19,161.22,4400.0,138.2913,138.4114,138.2398,138.2656,4400.0
2018-11-08 14:00:00,161.22,161.24,160.99,161.01,6617.0,138.2656,138.2827,138.0683,138.0855,6617.0
2018-11-08 14:05:00,161.05,161.35,161.05,161.31,4700.0,138.1198,138.3771,138.1198,138.3428,4700.0
2018-11-08 14:10:00,161.31,161.31,161.14,161.19,3700.0,138.3428,138.3428,138.197,138.2398,3700.0
2018-11-08 14:15:00,161.13,161.28,161.02,161.04,5510.0,138.1884,138.317,138.094,138.1112,5510.0
2018-11-08 14:20:00,161.05,161.18,161.03,161.18,2006.0,138.1198,138.2313,138.1026,138.2313,2006.0
2018-11-08 14:25:00,161.05,161.09,160.88,160.91,4297.0,138.1198,138.1541,137.974,137.9997,4297.0
2018-11-08 14:30:00,160.89,161.05,160.89,160.95,4347.0,137.9826,138.1198,137.9826,138.034,4347.0
2018-11-08 14:35:00,160.89,160.93,160.78,160.78,6181.0,137.9826,138.0169,137.8882,137.8882,6181.0
2018-11-08 14:40:00,160.78,160.78,160.57,160.68,6676.0,137.8882,137.8882,137.7081,137.8025,6676.0
2018-11-08 14:45:00,160.76,160.93,160.76,160.8,3702.0,137.8711,138.0169,137.8711,137.9054,3702.0
2018-11-08 14:50:00,160.77,160.92,160.74,160.79,4599.0,137.8796,138.0083,137.8539,137.8968,4599.0
2018-11-08 14:55:00,160.86,160.93,160.78,160.81,3707.0,137.9568,138.0169,137.8882,137.9139,3707.0
2018-11-08 15:00:00,160.74,160.79,160.65,160.7,6800.0,137.8539,137.8968,137.7767,137.8196,6800.0
2018-11-08 15:05:00,160.73,160.97,160.72,160.97,3920.0,137.8453,138.0512,137.8368,138.0512,3920.0
2018-11-08 15:10:00,161.05,161.05,160.81,160.86,6801.0,138.1198,138.1198,137.9139,137.9568,6801.0
2018-11-08 15:15:00,160.86,161.01,160.57,160.73,10356.0,137.9568,138.0855,137.7081,137.8453,10356.0
2018-11-08 15:20:00,160.73,160.8,160.57,160.6,7415.0,137.8453,137.9054,137.7081,137.7338,7415.0
2018-11-08 15:25:00,160.65,160.8,160.53,160.54,10647.0,137.7767,137.9054,137.6738,137.6824,10647.0
2018-11-08 15:30:00,160.5,160.69,160.47,160.66,8483.0,137.6481,137.811,137.6224,137.7853,8483.0
2018-11-08 15:35:00,160.67,160.71,160.46,160.54,11887.0,137.7939,137.8282,137.6138,137.6824,11887.0
2018-11-08 15:40:00,160.57,160.73,160.55,160.71,14176.0,137.7081,137.8453,137.691,137.8282,14176.0
2018-11-08 15:45:00,160.72,160.79,160.6,160.66,56062.0,137.8368,137.8968,137.7338,137.7853,56062.0
2018-11-08 15:50:00,160.65,160.86,160.64,160.78,20744.0,137.7767,137.9568,137.7681,137.8882,20744.0
2018-11-08 15:55:00,160.79,161.25,160.74,161.24,83196.0,137.8968,138.2913,137.8539,138.2827,83196.0
2018-11-09 09:30:00,160.41,160.44,159.06,159.92,15107.0,137.5709,137.5966,136.4131,137.1507,15107.0
2018-11-09 09:35:00,159.81,160.29,159.28,159.28,9868.0,137.0563,137.468,136.6018,136.6018,9868.0
2018-11-09 09:40:00,159.47,159.65,159.28,159.4,1850.0,136.7647,136.9191,136.6018,136.7047,1850.0
2018-11-09 09:45:00,159.64,159.75,159.3,159.33,6401.0,136.9105,137.0049,136.6189,136.6447,6401.0
2018-11-09 09:50:00,159.44,159.46,159.02,159.02,1200.0,136.739,136.7562,136.3788,136.3788,1200.0
2018-11-09 09:55:00,158.94,159.15,158.88,159.0,5701.0,136.3102,136.4903,136.2587,136.3616,5701.0
2018-11-09 10:00:00,159.11,159.49,159.01,159.02,7039.0,136.456,136.7819,136.3702,136.3788,7039.0
2018-11-09 10:05:00,159.06,159.17,158.95,159.03,3474.0,136.4131,136.5074,136.3188,136.3874,3474.0
2018-11-09 10:10:00,159.0,159.14,158.93,158.96,4100.0,136.3616,136.4817,136.3016,136.3273,4100.0
2018-11-09 10:15:00,158.87,158.87,158.65,158.7,3585.0,136.2502,136.2502,136.0615,136.1044,3585.0
2018-11-09 10:20:00,158.7,158.79,158.37,158.55,5992.0,136.1044,136.1815,135.8213,135.9757,5992.0
2018-11-09 10:25:00,158.56,158.97,158.51,158.97,3600.0,135.9843,136.3359,135.9414,136.3359,3600.0
2018-11-09 10:30:00,159.04,159.05,158.68,158.73,7924.0,136.396,136.4045,136.0872,136.1301,7924.0
2018-11-09 10:35:00,158.75,158.8,158.47,158.53,14081.0,136.1472,136.1901,135.9071,135.9586,14081.0
2018-11-09 10:40:00,158.52,158.84,158.51,158.69,5757.0,135.95,136.2244,135.9414,136.0958,5757.0
2018-11-09 10:45:00,158.73,158.73,158.3,158.31,8503.0,136.1301,136.1301,135.7613,135.7699,8503.0
2018-11-09 10:50:00,158.22,158.27,157.95,158.06,4537.0,135.6927,135.7356,135.4611,135.5555,4537.0
2018-11-09 10:55:00,158.13,158.25,158.01,158.06,11474.0,135.6155,135.7184,135.5126,135.5555,11474.0
2018-11-09 11:00:00,158.09,158.45,158.09,158.25,5284.0,135.5812,135.89,135.5812,135.7184,5284.0
2018-11-09 11:05:00,158.27,158.28,158.01,158.27,5549.0,135.7356,135.7442,135.5126,135.7356,5549.0
2018-11-09 11:10:00,158.29,158.52,158.23,158.47,4052.0,135.7527,135.95,135.7013,135.9071,4052.0
2018-11-09 11:15:00,158.55,158.84,158.55,158.84,3833.0,135.9757,136.2244,135.9757,136.2244,3833.0
2018-11-09 11:20:00,158.85,159.03,158.76,159.0,5202.0,136.233,136.3874,136.1558,136.3616,5202.0
2018-11-09 11:25:00,159.0,159.07,158.89,158.98,4022.0,136.3616,136.4217,136.2673,136.3445,4022.0
2018-11-09 11:30:00,159.04,159.05,158.83,158.83,5675.0,136.396,136.4045,136.2159,136.2159,5675.0
2018-11-09 11:35:00,158.85,159.15,158.82,159.12,4760.0,136.233,136.4903,136.2073,136.4646,4760.0
2018-11-09 11:40:00,159.06,159.1,158.79,159.1,3485.0,136.4131,136.4474,136.1815,136.4474,3485.0
2018-11-09 11:45:00,159.13,159.14,158.97,159.0,3253.0,136.4731,136.4817,136.3359,136.3616,3253.0
2018-11-09 11:50:00,159.01,159.15,158.95,159.15,3152.0,136.3702,136.4903,136.3188,136.4903,3152.0
2018-11-09 11:55:00,159.09,159.24,159.0,159.03,6487.0,136.4388,136.5675,136.3616,136.3874,6487.0
2018-11-09 12:00:00,159.0,159.13,158.92,158.98,3502.0,136.3616,136.4731,136.293,136.3445,3502.0
2018-11-09 12:05:00,159.03,159.12,158.83,158.92,6421.0,136.3874,136.4646,136.2159,136.293,6421.0
2018-11-09 12:10:00,158.9,159.01,158.9,158.94,2700.0,136.2759,136.3702,136.2759,136.3102,2700.0
2018-11-09 12:15:00,158.92,158.92,158.76,158.78,3700.0,136.293,136.293,136.1558,136.173,3700.0
2018-11-09 12:20:00,158.75,158.98,158.75,158.97,1800.0,136.1472,136.3445,136.1472,136.3359,1800.0
2018-11-09 12:25:00,158.94,159.13,158.94,159.13,2400.0,136.3102,136.4731,136.3102,136.4731,2400.0
2018-11-09 12:30:00,159.12,159.35,159.1,159.34,2773.0,136.4646,136.6618,136.4474,136.6532,2773.0
2018-11-09 12:35:00,159.38,159.63,159.38,159.45,4000.0,136.6875,136.9019,136.6875,136.7476,4000.0
2018-11-09 12:40:00,159.44,159.44,159.31,159.36,5100.0,136.739,136.739,136.6275,136.6704,5100.0
2018-11-09 12:45:00,159.41,159.68,159.41,159.62,2583.0,136.7133,136.9448,136.7133,136.8934,2583.0
2018-11-09 12:50:00,159.59,159.73,159.58,159.71,1609.0,136.8676,136.9877,136.8591,136.9706,1609.0
2018-11-09 12:55:00,159.63,159.65,159.46,159.47,2620.0,136.9019,136.9191,136.7562,136.7647,2620.0
2018-11-09 13:00:00,159.44,159.47,159.34,159.42,4323.0,136.739,136.7647,136.6532,136.7218,4323.0
2018-11-09 13:05:00,159.46,159.53,159.45,159.53,2300.0,136.7562,136.8162,136.7476,136.8162,2300.0
2018-11-09 13:10:00,159.49,159.53,159.4,159.43,3053.0,136.7819,136.8162,136.7047,136.7304,3053.0
2018-11-09 13:15:00,159.43,159.45,159.28,159.37,2601.0,136.7304,136.7476,136.6018,136.679,2601.0
2018-11-09 13:20:00,159.3,159.33,159.21,159.32,2100.0,136.6189,136.6447,136.5417,136.6361,2100.0
2018-11-09 13:25:00,159.36,159.4,159.25,159.34,1709.0,136.6704,136.7047,136.5761,136.6532,1709.0
2018-11-09 13:30:00,159.38,159.38,159.22,159.25,2250.0,136.6875,136.6875,136.5503,136.5761,2250.0
2018-11-09 13:35:00,159.3,159.33,159.21,159.33,2600.0,136.6189,136.6447,136.5417,136.6447,2600.0
2018-11-09 13:40:00,159.28,159.34,159.2,159.2,4341.0,136.6018,136.6532,136.5332,136.5332,4341.0
2018-11-09 13:45:00,159.17,159.18,158.68,158.74,4425.0,136.5074,136.516,136.0872,136.1387,4425.0
2018-11-09 13:50:00,158.8,158.84,158.67,158.84,4700.0,136.1901,136.2244,136.0786,136.2244,4700.0
2018-11-09 13:55:00,158.8,158.98,158.8,158.94,11698.0,136.1901,136.3445,136.1901,136.3102,11698.0
2018-11-09 14:00:00,158.95,159.2,158.58,159.2,33431.0,136.3188,136.5332,136.0014,136.5332,33431.0
2018-11-09 14:05:00,159.18,159.34,159.18,159.28,6086.0,136.516,136.6532,136.516,136.6018,6086.0
2018-11-09 14:10:00,159.26,159.26,159.06,159.18,6357.0,136.5846,136.5846,136.4131,136.516,6357.0
2018-11-09 14:15:00,159.15,159.35,159.1,159.11,4491.0,136.4903,136.6618,136.4474,136.456,4491.0
2018-11-09 14:20:00,159.13,159.22,159.01,159.19,4091.0,136.4731,136.5503,136.3702,136.5246,4091.0
2018-11-09 14:25:00,159.17,159.31,159.13,159.31,4800.0,136.5074,136.6275,136.4731,136.6275,4800.0
2018-11-09 14:30:00,159.27,159.44,159.26,159.26,10660.0,136.5932,136.739,136.5846,136.5846,10660.0
2018-11-09 14:35:00,159.32,159.7,159.32,159.7,4101.0,136.6361,136.962,136.6361,136.962,4101.0
2018-11-09 14:40:00,159.69,159.78,159.63,159.65,4145.0,136.9534,137.0306,136.9019,136.9191,4145.0
2018-11-09 14:45:00,159.66,159.79,159.56,159.67,5200.0,136.9277,137.0392,136.8419,136.9363,5200.0
2018-11-09 14:50:00,159.68,159.86,159.64,159.82,6765.0,136.9448,137.0992,136.9105,137.0649,6765.0
2018-11-09 14:55:00,159.93,159.99,159.8,159.8,3120.0,137.1592,137.2107,137.0477,137.0477,3120.0
2018-11-09 15:00:00,159.8,159.82,159.58,159.62,5876.0,137.0477,137.0649,136.8591,136.8934,5876.0
2018-11-09 15:05:00,159.59,159.73,159.56,159.69,5762.0,136.8676,136.9877,136.8419,136.9534,5762.0
2018-11-09 15:10:00,159.64,159.94,159.54,159.94,5112.0,136.9105,137.1678,136.8248,137.1678,5112.0
2018-11-09 15:15:00,159.92,160.05,159.79,159.87,4430.0,137.1507,137.2622,137.0392,137.1078,4430.0
2018-11-09 15:20:00,159.87,160.21,159.75,160.15,4698.0,137.1078,137.3994,137.0049,137.3479,4698.0
2018-11-09 15:25:00,160.15,160.18,159.94,159.96,6624.0,137.3479,137.3736,137.1678,137.185,6624.0
2018-11-09 15:30:00,160.01,160.13,159.91,160.03,5834.0,137.2278,137.3308,137.1421,137.245,5834.0
2018-11-09 15:35:00,159.96,160.13,159.93,160.02,7171.0,137.185,137.3308,137.1592,137.2364,7171.0
2018-11-09 15:40:00,160.02,160.32,160.02,160.28,7565.0,137.2364,137.4937,137.2364,137.4594,7565.0
2018-11-09 15:45:00,160.33,160.41,159.99,160.02,17243.0,137.5023,137.5709,137.2107,137.2364,17243.0
2018-11-09 15:50:00,160.04,160.15,159.92,160.15,23275.0,137.2536,137.3479,137.1507,137.3479,23275.0
2018-11-09 15:55:00,160.16,160.16,159.86,159.9,42478.0,137.3565,137.3565,137.0992,137.1335,42478.0
2018-11-12 09:30:00,159.86,160.56,159.51,159.51,15890.0,137.0992,137.6995,136.799,136.799,15890.0
2018-11-12 09:35:00,159.64,160.28,159.64,159.73,2758.0,136.9105,137.4594,136.9105,136.9877,2758.0
2018-11-12 09:40:00,160.13,160.34,159.75,160.13,3766.0,137.3308,137.5109,137.0049,137.3308,3766.0
2018-11-12 09:45:00,160.18,160.37,160.12,160.16,4375.0,137.3736,137.5366,137.3222,137.3565,4375.0
2018-11-12 09:50:00,160.08,160.24,160.02,160.18,17659.0,137.2879,137.4251,137.2364,137.3736,17659.0
2018-11-12 09:55:00,160.15,160.5,160.09,160.09,6229.0,137.3479,137.6481,137.2965,137.2965,6229.0
2018-11-12 10:00:00,160.14,160.15,159.7,159.88,26966.0,137.3393,137.3479,136.962,137.1164,26966.0
2018-11-12 10:05:00,159.78,160.16,159.78,159.99,9320.0,137.0306,137.3565,137.0306,137.2107,9320.0
2018-11-12 10:10:00,159.98,160.1,159.84,159.97,21277.0,137.2021,137.305,137.0821,137.1935,21277.0
2018-11-12 10:15:00,159.96,160.13,159.92,159.99,4918.0,137.185,137.3308,137.1507,137.2107,4918.0
2018-11-12 10:20:00,159.84,160.32,159.79,160.09,5970.0,137.0821,137.4937,137.0392,137.2965,5970.0
2018-11-12 10:25:00,159.97,160.15,159.97,159.99,11413.0,137.1935,137.3479,137.1935,137.2107,11413.0
2018-11-12 10:30:00,159.92,159.94,159.74,159.74,2365.0,137.1507,137.1678,136.9963,136.9963,2365.0
2018-11-12 10:35:00,159.74,159.75,159.41,159.68,5007.0,136.9963,137.0049,136.7133,136.9448,5007.0
2018-11-12 10:40:00,159.61,159.61,159.39,159.44,4495.0,136.8848,136.8848,136.6961,136.739,4495.0
2018-11-12 10:45:00,159.39,159.39,159.24,159.25,2455.0,136.6961,136.6961,136.5675,136.5761,2455.0
2018-11-12 10:50:00,159.28,159.3,159.0,159.14,3001.0,136.6018,136.6189,136.3616,136.4817,3001.0
2018-11-12 10:55:00,159.1,159.1,158.9,158.99,5469.0,136.4474,136.4474,136.2759,136.3531,5469.0
2018-11-12 11:00:00,158.97,159.0,158.78,158.95,6155.0,136.3359,136.3616,136.173,136.3188,6155.0
2018-11-12 11:05:00,158.95,159.16,158.85,159.15,4956.0,136.3188,136.4989,136.233,136.4903,4956.0
2018-11-12 11:10:00,159.16,159.16,158.81,158.9,4088.0,136.4989,136.4989,136.1987,136.2759,4088.0
2018-11-12 11:15:00,158.89,158.89,158.56,158.56,3624.0,136.2673,136.2673,135.9843,135.9843,3624.0
2018-11-12 11:20:00,158.48,158.71,158.41,158.6,3970.0,135.9157,136.1129,135.8557,136.0186,3970.0
2018-11-12 11:25:00,158.68,158.75,158.46,158.46,5361.0,136.0872,136.1472,135.8985,135.8985,5361.0
2018-11-12 11:30:00,158.48,158.58,158.25,158.36,8466.0,135.9157,136.0014,135.7184,135.8128,8466.0
2018-11-12 11:35:00,158.47,158.83,158.47,158.57,3821.0,135.9071,136.2159,135.9071,135.9929,3821.0
2018-11-12 11:40:00,158.56,158.63,158.45,158.48,9159.0,135.9843,136.0443,135.89,135.9157,9159.0
2018-11-12 11:45:00,158.44,158.58,158.38,158.38,2833.0,135.8814,136.0014,135.8299,135.8299,2833.0
2018-11-12 11:50:00,158.32,158.44,158.09,158.44,2883.0,135.7785,135.8814,135.5812,135.8814,2883.0
2018-11-12 11:55:00,158.41,158.45,158.23,158.42,3010.0,135.8557,135.89,135.7013,135.8642,3010.0
2018-11-12 12:00:00,158.33,158.49,158.28,158.4,4721.0,135.787,135.9243,135.7442,135.8471,4721.0
2018-11-12 12:05:00,158.42,158.71,158.42,158.67,5722.0,135.8642,136.1129,135.8642,136.0786,5722.0
2018-11-12 12:10:00,158.69,158.7,158.51,158.51,1000.0,136.0958,136.1044,135.9414,135.9414,1000.0
2018-11-12 12:15:00,158.52,158.69,158.52,158.6,4558.0,135.95,136.0958,135.95,136.0186,4558.0
2018-11-12 12:20:00,158.61,158.65,158.53,158.63,2900.0,136.0272,136.0615,135.9586,136.0443,2900.0
2018-11-12 12:25:00,158.6,158.6,158.45,158.45,1116.0,136.0186,136.0186,135.89,135.89,1116.0
2018-11-12 12:30:00,158.56,158.56,158.24,158.33,1600.0,135.9843,135.9843,135.7099,135.787,1600.0
2018-11-12 12:35:00,158.29,158.58,158.2,158.51,2800.0,135.7527,136.0014,135.6756,135.9414,2800.0
2018-11-12 12:40:00,158.5,158.75,158.48,158.66,2613.0,135.9328,136.1472,135.9157,136.0701,2613.0
2018-11-12 12:45:00,158.68,158.71,158.55,158.6,3800.0,136.0872,136.1129,135.9757,136.0186,3800.0
2018-11-12 12:50:00,158.77,158.98,158.62,158.82,14785.0,136.1644,136.3445,136.0358,136.2073,14785.0
2018-11-12 12:55:00,158.87,158.92,158.57,158.57,2205.0,136.2502,136.293,135.9929,135.9929,2205.0
2018-11-12 13:00:00,158.63,158.63,158.48,158.57,2338.0,136.0443,136.0443,135.9157,135.9929,2338.0
2018-11-12 13:05:00,158.57,158.57,158.19,158.27,3300.0,135.9929,135.9929,135.667,135.7356,3300.0
2018-11-12 13:10:00,158.27,158.35,158.16,158.17,3011.0,135.7356,135.8042,135.6412,135.6498,3011.0
2018-11-12 13:15:00,158.08,158.2,158.04,158.11,3793.0,135.5726,135.6756,135.5383,135.5984,3793.0
2018-11-12 13:20:00,158.0,158.08,157.84,157.85,7994.0,135.504,135.5726,135.3668,135.3754,7994.0
2018-11-12 13:25:00,157.86,158.09,157.82,157.96,4045.0,135.384,135.5812,135.3497,135.4697,4045.0
2018-11-12 13:30:00,157.94,157.98,157.87,157.95,2861.0,135.4526,135.4869,135.3925,135.4611,2861.0
2018-11-12 13:35:00,158.02,158.05,157.95,158.03,1563.0,135.5212,135.5469,135.4611,135.5298,1563.0
2018-11-12 13:40:00,158.04,158.04,157.89,157.89,3900.0,135.5383,135.5383,135.4097,135.4097,3900.0
2018-11-12 13:45:00,157.86,158.02,157.76,157.99,3958.0,135.384,135.5212,135.2982,135.4955,3958.0
2018-11-12 13:50:00,157.97,158.38,157.97,158.3,4411.0,135.4783,135.8299,135.4783,135.7613,4411.0
2018-11-12 13:55:00,158.45,158.45,158.3,158.3,1403.0,135.89,135.89,135.7613,135.7613,1403.0
2018-11-12 14:00:00,158.31,158.45,158.19,158.45,2751.0,135.7699,135.89,135.667,135.89,2751.0
2018-11-12 14:05:00,158.5,158.5,158.4,158.4,700.0,135.9328,135.9328,135.8471,135.8471,700.0
2018-11-12 14:10:00,158.49,158.49,158.37,158.39,1848.0,135.9243,135.9243,135.8213,135.8385,1848.0
2018-11-12 14:15:00,158.36,158.62,158.36,158.62,4265.0,135.8128,136.0358,135.8128,136.0358,4265.0
2018-11-12 14:20:00,158.58,158.59,158.46,158.54,2284.0,136.0014,136.01,135.8985,135.9671,2284.0
2018-11-12 14:25:00,158.51,158.51,158.41,158.44,1401.0,135.9414,135.9414,135.8557,135.8814,1401.0
2018-11-12 14:30:00,158.35,158.38,158.2,158.31,3144.0,135.8042,135.8299,135.6756,135.7699,3144.0
2018-11-12 14:35:00,158.37,158.4,158.01,158.15,4133.0,135.8213,135.8471,135.5126,135.6327,4133.0
2018-11-12 14:40:00,158.18,158.32,158.07,158.32,938.0,135.6584,135.7785,135.5641,135.7785,938.0
2018-11-12 14:45:00,158.28,158.6,158.28,158.45,3074.0,135.7442,136.0186,135.7442,135.89,3074.0
2018-11-12 14:50:00,158.45,158.45,158.18,158.18,1259.0,135.89,135.89,135.6584,135.6584,1259.0
2018-11-12 14:55:00,158.15,158.19,157.98,158.0,2000.0,135.6327,135.667,135.4869,135.504,2000.0
2018-11-12 15:00:00,158.06,158.11,157.84,157.9,5600.0,135.5555,135.5984,135.3668,135.4183,5600.0
2018-11-12 15:05:00,157.91,157.98,157.81,157.94,5687.0,135.4268,135.4869,135.3411,135.4526,5687.0
2018-11-12 15:10:00,157.95,158.08,157.77,158.06,7970.0,135.4611,135.5726,135.3068,135.5555,7970.0
2018-11-12 15:15:00,158.05,158.25,158.0,158.25,9578.0,135.5469,135.7184,135.504,135.7184,9578.0
2018-11-12 15:20:00,158.26,158.52,158.26,158.36,5652.0,135.727,135.95,135.727,135.8128,5652.0
2018-11-12 15:25:00,158.35,158.43,158.32,158.37,5358.0,135.8042,135.8728,135.7785,135.8213,5358.0
2018-11-12 15:30:00,158.36,158.36,158.03,158.07,11900.0,135.8128,135.8128,135.5298,135.5641,11900.0
2018-11-12 15:35:00,158.07,158.17,157.99,157.99,12269.0,135.5641,135.6498,135.4955,135.4955,12269.0
2018-11-12 15:40:00,157.98,157.98,157.73,157.9,10112.0,135.4869,135.4869,135.2725,135.4183,10112.0
2018-11-12 15:45:00,157.94,158.1,157.76,157.78,14822.0,135.4526,135.5898,135.2982,135.3154,14822.0
2018-11-12 15:50:00,157.8,157.8,157.18,157.26,15669.0,135.3325,135.3325,134.8008,134.8694,15669.0
2018-11-12 15:55:00,157.26,157.57,157.26,157.51,33002.0,134.8694,135.1353,134.8694,135.0838,33002.0
2018-11-13 09:30:00,157.93,158.89,157.88,158.88,10084.0,135.444,136.2673,135.4011,136.2587,10084.0
2018-11-13 09:35:00,158.55,159.2,158.32,159.01,7608.0,135.9757,136.5332,135.7785,136.3702,7608.0
2018-11-13 09:40:00,159.19,159.53,159.11,159.33,16485.0,136.5246,136.8162,136.456,136.6447,16485.0
2018-11-13 09:45:00,159.34,159.58,159.23,159.29,12789.0,136.6532,136.8591,136.5589,136.6104,12789.0
2018-11-13 09:50:00,159.26,159.61,159.25,159.59,17579.0,136.5846,136.8848,136.5761,136.8676,17579.0
2018-11-13 09:55:00,159.35,159.39,158.95,159.27,9623.0,136.6618,136.6961,136.3188,136.5932,9623.0
2018-11-13 10:00:00,159.19,159.34,159.09,159.2,6039.0,136.5246,136.6532,136.4388,136.5332,6039.0
2018-11-13 10:05:00,159.21,159.47,159.09,159.2,14224.0,136.5417,136.7647,136.4388,136.5332,14224.0
2018-11-13 10:10:00,159.2,159.57,159.12,159.53,9301.0,136.5332,136.8505,136.4646,136.8162,9301.0
2018-11-13 10:15:00,159.48,159.81,159.47,159.67,5335.0,136.7733,137.0563,136.7647,136.9363,5335.0
2018-11-13 10:20:00,159.68,159.68,159.09,159.09,4265.0,136.9448,136.9448,136.4388,136.4388,4265.0
2018-11-13 10:25:00,159.08,159.12,158.55,158.7,3845.0,136.4303,136.4646,135.9757,136.1044,3845.0
2018-11-13 10:30:00,158.63,158.83,158.58,158.65,4848.0,136.0443,136.2159,136.0014,136.0615,4848.0
2018-11-13 10:35:00,158.63,158.76,158.43,158.65,7389.0,136.0443,136.1558,135.8728,136.0615,7389.0
2018-11-13 10:40:00,158.65,158.75,158.26,158.5,4833.0,136.0615,136.1472,135.727,135.9328,4833.0
2018-11-13 10:45:00,158.64,159.02,158.64,158.95,4280.0,136.0529,136.3788,136.0529,136.3188,4280.0
2018-11-13 10:50:00,158.91,159.02,158.82,158.95,8633.0,136.2845,136.3788,136.2073,136.3188,8633.0
2018-11-13 10:55:00,159.03,159.54,158.84,159.29,26169.0,136.3874,136.8248,136.2244,136.6104,26169.0
2018-11-13 11:00:00,159.27,160.03,159.19,159.88,3600.0,136.5932,137.245,136.5246,137.1164,3600.0
2018-11-13 11:05:00,159.85,159.85,159.64,159.78,4100.0,137.0906,137.0906,136.9105,137.0306,4100.0
2018-11-13 11:10:00,159.85,159.96,159.77,159.83,13492.0,137.0906,137.185,137.022,137.0735,13492.0
2018-11-13 11:15:00,159.82,160.43,159.65,160.1,23673.0,137.0649,137.588,136.9191,137.305,23673.0
2018-11-13 11:20:00,160.1,160.1,159.66,159.93,4623.0,137.305,137.305,136.9277,137.1592,4623.0
2018-11-13 11:25:00,159.84,159.91,159.73,159.73,4203.0,137.0821,137.1421,136.9877,136.9877,4203.0
2018-11-13 11:30:00,159.72,159.87,159.72,159.76,7912.0,136.9791,137.1078,136.9791,137.0134,7912.0
2018-11-13 11:35:00,159.71,159.73,159.36,159.44,8598.0,136.9706,136.9877,136.6704,136.739,8598.0
2018-11-13 11:40:00,159.43,159.56,159.3,159.47,24989.0,136.7304,136.8419,136.6189,136.7647,24989.0
2018-11-13 11:45:00,159.44,159.53,159.42,159.49,16112.0,136.739,136.8162,136.7218,136.7819,16112.0
2018-11-13 11:50:00,159.52,159.66,159.51,159.51,10318.0,136.8076,136.9277,136.799,136.799,10318.0
2018-11-13 11:55:00,159.54,159.61,159.41,159.49,9745.0,136.8248,136.8848,136.7133,136.7819,9745.0
2018-11-13 12:00:00,159.59,159.85,159.59,159.75,9475.0,136.8676,137.0906,136.8676,137.0049,9475.0
2018-11-13 12:05:00,159.69,159.69,159.47,159.65,1623.0,136.9534,136.9534,136.7647,136.9191,1623.0
2018-11-13 12:10:00,159.56,159.72,159.49,159.7,9681.0,136.8419,136.9791,136.7819,136.962,9681.0
2018-11-13 12:15:00,159.7,159.7,159.54,159.57,2331.0,136.962,136.962,136.8248,136.8505,2331.0
2018-11-13 12:20:00,159.58,159.64,159.45,159.64,3498.0,136.8591,136.9105,136.7476,136.9105,3498.0
2018-11-13 12:25:00,159.71,159.85,159.66,159.75,1510.0,136.9706,137.0906,136.9277,137.0049,1510.0
2018-11-13 12:30:00,159.68,159.73,159.63,159.69,1625.0,136.9448,136.9877,136.9019,136.9534,1625.0
2018-11-13 12:35:00,159.71,159.72,159.5,159.57,4925.0,136.9706,136.9791,136.7905,136.8505,4925.0
2018-11-13 12:40:00,159.48,159.48,159.2,159.28,2355.0,136.7733,136.7733,136.5332,136.6018,2355.0
2018-11-13 12:45:00,159.26,159.47,159.26,159.47,4571.0,136.5846,136.7647,136.5846,136.7647,4571.0
2018-11-13 12:50:00,159.47,159.47,159.32,159.34,4953.0,136.7647,136.7647,136.6361,136.6532,4953.0
2018-11-13 12:55:00,159.33,159.44,159.3,159.42,9433.0,136.6447,136.739,136.6189,136.7218,9433.0
2018-11-13 13:00:00,159.45,159.6,159.45,159.6,8886.0,136.7476,136.8762,136.7476,136.8762,8886.0
2018-11-13 13:05:00,159.59,159.66,159.46,159.51,9328.0,136.8676,136.9277,136.7562,136.799,9328.0
2018-11-13 13:10:00,159.51,159.53,159.15,159.15,1831.0,136.799,136.8162,136.4903,136.4903,1831.0
2018-11-13 13:15:00,159.19,159.2,159.07,159.07,2696.0,136.5246,136.5332,136.4217,136.4217,2696.0
2018-11-13 13:20:00,159.17,159.19,159.05,159.18,4719.0,136.5074,136.5246,136.4045,136.516,4719.0
2018-11-13 13:25:00,159.11,159.11,158.9,159.08,6721.0,136.456,136.456,136.2759,136.4303,6721.0
2018-11-13 13:30:00,159.09,159.23,159.0,159.17,5684.0,136.4388,136.5589,136.3616,136.5074,5684.0
2018-11-13 13:35:00,159.17,159.43,159.17,159.43,2119.0,136.5074,136.7304,136.5074,136.7304,2119.0
2018-11-13 13:40:00,159.45,159.5,159.34,159.49,8795.0,136.7476,136.7905,136.6532,136.7819,8795.0
2018-11-13 13:45:00,159.53,159.63,159.27,159.27,21808.0,136.8162,136.9019,136.5932,136.5932,21808.0
2018-11-13 13:50:00,159.25,159.35,158.93,158.93,8157.0,136.5761,136.6618,136.3016,136.3016,8157.0
2018-11-13 13:55:00,159.0,159.15,159.0,159.02,2517.0,136.3616,136.4903,136.3616,136.3788,2517.0
2018-11-13 14:00:00,158.91,159.03,158.61,158.61,2420.0,136.2845,136.3874,136.0272,136.0272,2420.0
2018-11-13 14:05:00,158.56,158.65,158.52,158.52,4568.0,135.9843,136.0615,135.95,135.95,4568.0
2018-11-13 14:10:00,158.56,158.62,158.34,158.34,3700.0,135.9843,136.0358,135.7956,135.7956,3700.0
2018-11-13 14:15:00,158.33,158.33,158.07,158.11,2100.0,135.787,135.787,135.5641,135.5984,2100.0
2018-11-13 14:20:00,158.13,158.13,157.57,157.8,6580.0,135.6155,135.6155,135.1353,135.3325,6580.0
2018-11-13 14:25:00,157.82,157.88,157.77,157.88,2057.0,135.3497,135.4011,135.3068,135.4011,2057.0
2018-11-13 14:30:00,157.87,157.88,157.61,157.78,12339.0,135.3925,135.4011,135.1696,135.3154,12339.0
2018-11-13 14:35:00,157.77,158.06,157.76,157.99,8916.0,135.3068,135.5555,135.2982,135.4955,8916.0
2018-11-13 14:40:00,157.94,157.94,157.26,157.39,7800.0,135.4526,135.4526,134.8694,134.9809,7800.0
2018-11-13 14:45:00,157.29,157.47,157.22,157.42,4179.0,134.8951,135.0495,134.8351,135.0066,4179.0
2018-11-13 14:50:00,157.41,157.6,157.41,157.6,3956.0,134.998,135.161,134.998,135.161,3956.0
2018-11-13 14:55:00,157.81,157.81,157.66,157.69,5047.0,135.3411,135.3411,135.2124,135.2382,5047.0
2018-11-13 15:00:00,157.65,158.05,157.53,158.05,7048.0,135.2039,135.5469,135.1009,135.5469,7048.0
2018-11-13 15:05:00,158.1,158.1,157.77,157.89,3700.0,135.5898,135.5898,135.3068,135.4097,3700.0
2018-11-13 15:10:00,157.78,157.81,157.49,157.64,3336.0,135.3154,135.3411,135.0666,135.1953,3336.0
2018-11-13 15:15:00,157.71,157.77,157.45,157.5,5400.0,135.2553,135.3068,135.0323,135.0752,5400.0
2018-11-13 15:20:00,157.49,157.65,157.35,157.48,7300.0,135.0666,135.2039,134.9466,135.0581,7300.0
2018-11-13 15:25:00,157.59,157.89,157.56,157.65,7592.0,135.1524,135.4097,135.1267,135.2039,7592.0
2018-11-13 15:30:00,157.54,157.66,157.27,157.45,10972.0,135.1095,135.2124,134.878,135.0323,10972.0
2018-11-13 15:35:00,157.37,157.78,157.37,157.66,6848.0,134.9637,135.3154,134.9637,135.2124,6848.0
2018-11-13 15:40:00,157.62,157.76,157.51,157.68,12640.0,135.1781,135.2982,135.0838,135.2296,12640.0
2018-11-13 15:45:00,157.7,158.14,157.66,158.1,17392.0,135.2467,135.6241,135.2124,135.5898,17392.0
2018-11-13 15:50:00,158.14,158.24,158.11,158.24,20882.0,135.6241,135.7099,135.5984,135.7099,20882.0
2018-11-13 15:55:00,158.21,158.29,158.05,158.05,49224.0,135.6841,135.7527,135.5469,135.5469,49224.0
2018-11-14 09:30:00,158.81,159.07,158.19,158.96,12589.0,136.1987,136.4217,135.667,136.3273,12589.0
2018-11-14 09:35:00,158.56,159.35,158.22,159.34,3589.0,135.9843,136.6618,135.6927,136.6532,3589.0
2018-11-14 09:40:00,158.98,160.82,158.98,160.47,16659.0,136.3445,137.9225,136.3445,137.6224,16659.0
2018-11-14 09:45:00,160.42,160.82,159.92,160.23,9876.0,137.5795,137.9225,137.1507,137.4165,9876.0
2018-11-14 09:50:00,160.34,160.36,159.83,159.88,7110.0,137.5109,137.528,137.0735,137.1164,7110.0
2018-11-14 09:55:00,159.68,160.3,159.64,160.3,8537.0,136.9448,137.4766,136.9105,137.4766,8537.0
2018-11-14 10:00:00,160.19,160.45,160.18,160.39,6797.0,137.3822,137.6052,137.3736,137.5537,6797.0
2018-11-14 10:05:00,160.4,160.63,160.28,160.43,5010.0,137.5623,137.7596,137.4594,137.588,5010.0
2018-11-14 10:10:00,160.35,160.43,159.86,160.04,4734.0,137.5194,137.588,137.0992,137.2536,4734.0
2018-11-14 10:15:00,160.03,160.41,159.88,160.19,20239.0,137.245,137.5709,137.1164,137.3822,20239.0
2018-11-14 10:20:00,160.19,160.19,159.77,159.81,21260.0,137.3822,137.3822,137.022,137.0563,21260.0
2018-11-14 10:25:00,159.45,159.48,159.09,159.24,5500.0,136.7476,136.7733,136.4388,136.5675,5500.0
2018-11-14 10:30:00,159.22,159.22,158.91,159.02,9365.0,136.5503,136.5503,136.2845,136.3788,9365.0
2018-11-14 10:35:00,158.97,159.09,158.89,159.02,10589.0,136.3359,136.4388,136.2673,136.3788,10589.0
2018-11-14 10:40:00,158.97,158.97,158.68,158.76,9474.0,136.3359,136.3359,136.0872,136.1558,9474.0
2018-11-14 10:45:00,158.69,159.12,158.65,158.8,7231.0,136.0958,136.4646,136.0615,136.1901,7231.0
2018-11-14 10:50:00,158.84,158.85,158.07,158.13,9680.0,136.2244,136.233,135.5641,135.6155,9680.0
2018-11-14 10:55:00,158.07,158.23,158.02,158.08,7634.0,135.5641,135.7013,135.5212,135.5726,7634.0
2018-11-14 11:00:00,158.12,158.12,157.89,158.02,6500.0,135.6069,135.6069,135.4097,135.5212,6500.0
2018-11-14 11:05:00,158.02,158.06,157.69,157.78,5486.0,135.5212,135.5555,135.2382,135.3154,5486.0
2018-11-14 11:10:00,157.77,158.05,157.77,157.95,8561.0,135.3068,135.5469,135.3068,135.4611,8561.0
2018-11-14 11:15:00,157.9,157.96,157.76,157.88,4643.0,135.4183,135.4697,135.2982,135.4011,4643.0
2018-11-14 11:20:00,157.8,157.86,157.72,157.77,7023.0,135.3325,135.384,135.2639,135.3068,7023.0
2018-11-14 11:25:00,157.85,158.16,157.79,157.82,3407.0,135.3754,135.6412,135.3239,135.3497,3407.0
2018-11-14 11:30:00,157.85,157.9,157.71,157.72,4137.0,135.3754,135.4183,135.2553,135.2639,4137.0
2018-11-14 11:35:00,157.74,157.74,157.33,157.33,10781.0,135.281,135.281,134.9294,134.9294,10781.0
2018-11-14 11:40:00,157.4,157.47,157.05,157.24,8938.0,134.9895,135.0495,134.6893,134.8522,8938.0
2018-11-14 11:45:00,157.16,157.22,156.98,157.17,15335.0,134.7836,134.8351,134.6293,134.7922,15335.0
2018-11-14 11:50:00,157.24,157.77,157.24,157.65,8515.0,134.8522,135.3068,134.8522,135.2039,8515.0
2018-11-14 11:55:00,157.67,157.74,157.54,157.66,7995.0,135.221,135.281,135.1095,135.2124,7995.0
2018-11-14 12:00:00,157.69,157.75,157.65,157.73,4417.0,135.2382,135.2896,135.2039,135.2725,4417.0
2018-11-14 12:05:00,157.63,157.84,157.62,157.84,3813.0,135.1867,135.3668,135.1781,135.3668,3813.0
2018-11-14 12:10:00,157.73,157.78,157.65,157.68,3971.0,135.2725,135.3154,135.2039,135.2296,3971.0
2018-11-14 12:15:00,157.64,157.87,157.61,157.87,2800.0,135.1953,135.3925,135.1696,135.3925,2800.0
2018-11-14 12:20:00,157.89,158.06,157.89,157.99,5613.0,135.4097,135.5555,135.4097,135.4955,5613.0
2018-11-14 12:25:00,158.02,158.1,157.94,158.03,6558.0,135.5212,135.5898,135.4526,135.5298,6558.0
2018-11-14 12:30:00,158.06,158.08,157.72,157.75,5811.0,135.5555,135.5726,135.2639,135.2896,5811.0
2018-11-14 12:35:00,157.69,157.77,157.45,157.77,3992.0,135.2382,135.3068,135.0323,135.3068,3992.0
2018-11-14 12:40:00,157.75,157.84,157.65,157.8,2591.0,135.2896,135.3668,135.2039,135.3325,2591.0
2018-11-14 12:45:00,157.88,157.9,157.69,157.69,4718.0,135.4011,135.4183,135.2382,135.2382,4718.0
2018-11-14 12:50:00,157.69,158.0,157.66,157.84,3001.0,135.2382,135.504,135.2124,135.3668,3001.0
2018-11-14 12:55:00,157.77,157.93,157.57,157.64,7274.0,135.3068,135.444,135.1353,135.1953,7274.0
2018-11-14 13:00:00,157.65,157.76,157.6,157.71,3600.0,135.2039,135.2982,135.161,135.2553,3600.0
2018-11-14 13:05:00,157.67,157.83,157.55,157.68,5300.0,135.221,135.3582,135.1181,135.2296,5300.0
2018-11-14 13:10:00,157.73,157.73,157.35,157.46,4302.0,135.2725,135.2725,134.9466,135.0409,4302.0
2018-11-14 13:15:00,157.43,157.83,157.43,157.81,5959.0,135.0152,135.3582,135.0152,135.3411,5959.0
2018-11-14 13:20:00,157.72,157.85,157.55,157.55,4477.0,135.2639,135.3754,135.1181,135.1181,4477.0
2018-11-14 13:25:00,157.54,157.54,157.25,157.29,8174.0,135.1095,135.1095,134.8608,134.8951,8174.0
2018-11-14 13:30:00,157.24,157.31,157.09,157.19,5408.0,134.8522,134.9123,134.7236,134.8094,5408.0
2018-11-14 13:35:00,157.26,157.51,157.26,157.5,2400.0,134.8694,135.0838,134.8694,135.0752,2400.0
2018-11-14 13:40:00,157.45,157.46,157.17,157.17,3106.0,135.0323,135.0409,134.7922,134.7922,3106.0
2018-11-14 13:45:00,157.21,157.33,157.17,157.18,2074.0,134.8265,134.9294,134.7922,134.8008,2074.0
2018-11-14 13:50:00,157.12,157.13,157.02,157.05,2549.0,134.7493,134.7579,134.6636,134.6893,2549.0
2018-11-14 13:55:00,157.08,157.31,157.05,157.31,6101.0,134.715,134.9123,134.6893,134.9123,6101.0
2018-11-14 14:00:00,157.2,157.2,156.9,156.9,2719.0,134.8179,134.8179,134.5606,134.5606,2719.0
2018-11-14 14:05:00,156.81,157.02,156.8,157.01,2500.0,134.4835,134.6636,134.4749,134.655,2500.0
2018-11-14 14:10:00,157.02,157.37,157.01,157.37,9225.0,134.6636,134.9637,134.655,134.9637,9225.0
2018-11-14 14:15:00,157.4,157.95,157.37,157.79,11360.0,134.9895,135.4611,134.9637,135.3239,11360.0
2018-11-14 14:20:00,157.89,158.0,157.82,157.94,6792.0,135.4097,135.504,135.3497,135.4526,6792.0
2018-11-14 14:25:00,157.87,157.87,157.15,157.15,7451.0,135.3925,135.3925,134.7751,134.7751,7451.0
2018-11-14 14:30:00,157.14,157.38,157.07,157.21,6600.0,134.7665,134.9723,134.7064,134.8265,6600.0
2018-11-14 14:35:00,157.26,157.67,157.22,157.55,5721.0,134.8694,135.221,134.8351,135.1181,5721.0
2018-11-14 14:40:00,157.51,157.61,157.33,157.38,4577.0,135.0838,135.1696,134.9294,134.9723,4577.0
2018-11-14 14:45:00,157.36,157.5,157.36,157.42,6490.0,134.9552,135.0752,134.9552,135.0066,6490.0
2018-11-14 14:50:00,157.34,157.47,157.28,157.42,21594.0,134.938,135.0495,134.8865,135.0066,21594.0
2018-11-14 14:55:00,157.58,157.93,157.56,157.84,13098.0,135.1438,135.444,135.1267,135.3668,13098.0
2018-11-14 15:00:00,157.75,158.17,157.66,158.02,11171.0,135.2896,135.6498,135.2124,135.5212,11171.0
2018-11-14 15:05:00,158.1,158.54,158.06,158.27,10639.0,135.5898,135.9671,135.5555,135.7356,10639.0
2018-11-14 15:10:00,158.22,158.26,158.03,158.2,7652.0,135.6927,135.727,135.5298,135.6756,7652.0
2018-11-14 15:15:00,158.21,158.32,158.15,158.26,14955.0,135.6841,135.7785,135.6327,135.727,14955.0
2018-11-14 15:20:00,158.22,158.22,157.96,158.06,6574.0,135.6927,135.6927,135.4697,135.5555,6574.0
2018-11-14 15:25:00,158.06,158.06,157.81,157.92,9905.0,135.5555,135.5555,135.3411,135.4354,9905.0
2018-11-14 15:30:00,157.89,157.96,157.51,157.58,14485.0,135.4097,135.4697,135.0838,135.1438,14485.0
2018-11-14 15:35:00,157.59,157.69,157.49,157.69,13626.0,135.1524,135.2382,135.0666,135.2382,13626.0
2018-11-14 15:40:00,157.66,157.66,157.36,157.37,19301.0,135.2124,135.2124,134.9552,134.9637,19301.0
2018-11-14 15:45:00,157.48,157.66,157.35,157.35,21354.0,135.0581,135.2124,134.9466,134.9466,21354.0
2018-11-14 15:50:00,157.35,157.41,156.96,156.99,32043.0,134.9466,134.998,134.6121,134.6378,32043.0
2018-11-14 15:55:00,157.0,157.22,156.85,157.22,62017.0,134.6464,134.8351,134.5178,134.8351,62017.0
2018-11-15 09:30:00,156.08,156.36,155.9,156.36,10512.0,133.8574,134.0975,133.703,134.0975,10512.0
2018-11-15 09:35:00,156.36,156.88,156.36,156.72,3108.0,134.0975,134.5435,134.0975,134.4063,3108.0
2018-11-15 09:40:00,156.69,157.2,156.56,157.2,3100.0,134.3805,134.8179,134.2691,134.8179,3100.0
2018-11-15 09:45:00,157.11,157.91,156.92,157.9,22488.0,134.7407,135.4268,134.5778,135.4183,22488.0
2018-11-15 09:50:00,157.85,157.86,157.44,157.83,8701.0,135.3754,135.384,135.0238,135.3582,8701.0
2018-11-15 09:55:00,157.85,157.94,157.55,157.55,4198.0,135.3754,135.4526,135.1181,135.1181,4198.0
2018-11-15 10:00:00,157.69,158.42,157.69,158.32,9333.0,135.2382,135.8642,135.2382,135.7785,9333.0
2018-11-15 10:05:00,158.22,158.27,157.93,158.27,9070.0,135.6927,135.7356,135.444,135.7356,9070.0
2018-11-15 10:10:00,158.02,158.6,157.97,158.6,3900.0,135.5212,136.0186,135.4783,136.0186,3900.0
2018-11-15 10:15:00,158.56,159.11,158.51,158.54,28270.0,135.9843,136.456,135.9414,135.9671,28270.0
2018-11-15 10:20:00,158.54,158.65,158.32,158.32,11277.0,135.9671,136.0615,135.7785,135.7785,11277.0
2018-11-15 10:25:00,158.32,158.61,158.31,158.42,10638.0,135.7785,136.0272,135.7699,135.8642,10638.0
2018-11-15 10:30:00,158.21,158.33,157.94,158.01,11245.0,135.6841,135.787,135.4526,135.5126,11245.0
2018-11-15 10:35:00,158.0,158.19,157.77,157.95,6096.0,135.504,135.667,135.3068,135.4611,6096.0
2018-11-15 10:40:00,157.96,158.4,157.96,158.35,3513.0,135.4697,135.8471,135.4697,135.8042,3513.0
2018-11-15 10:45:00,158.3,158.74,158.3,158.67,6318.0,135.7613,136.1387,135.7613,136.0786,6318.0
2018-11-15 10:50:00,158.6,158.65,158.23,158.37,8560.0,136.0186,136.0615,135.7013,135.8213,8560.0
2018-11-15 10:55:00,158.42,158.61,158.15,158.44,4036.0,135.8642,136.0272,135.6327,135.8814,4036.0
2018-11-15 11:00:00,158.43,158.8,158.23,158.63,11129.0,135.8728,136.1901,135.7013,136.0443,11129.0
2018-11-15 11:05:00,158.77,159.38,158.77,159.22,5901.0,136.1644,136.6875,136.1644,136.5503,5901.0
2018-11-15 11:10:00,159.19,159.67,159.19,159.67,12236.0,136.5246,136.9363,136.5246,136.9363,12236.0
2018-11-15 11:15:00,159.62,159.66,159.36,159.42,10635.0,136.8934,136.9277,136.6704,136.7218,10635.0
2018-11-15 11:20:00,159.53,159.8,159.33,159.62,29920.0,136.8162,137.0477,136.6447,136.8934,29920.0
2018-11-15 11:25:00,159.67,159.67,159.4,159.52,7373.0,136.9363,136.9363,136.7047,136.8076,7373.0
2018-11-15 11:30:00,159.53,159.84,159.47,159.75,12581.0,136.8162,137.0821,136.7647,137.0049,12581.0
2018-11-15 11:35:00,159.78,159.86,159.57,159.66,6811.0,137.0306,137.0992,136.8505,136.9277,6811.0
2018-11-15 11:40:00,159.64,159.85,159.44,159.44,8889.0,136.9105,137.0906,136.739,136.739,8889.0
2018-11-15 11:45:00,159.48,159.77,159.48,159.71,5611.0,136.7733,137.022,136.7733,136.9706,5611.0
2018-11-15 11:50:00,159.82,160.0,159.77,160.0,7824.0,137.0649,137.2193,137.022,137.2193,7824.0
2018-11-15 11:55:00,159.95,160.0,159.81,159.81,7184.0,137.1764,137.2193,137.0563,137.0563,7184.0
2018-11-15 12:00:00,159.96,160.0,159.59,159.73,6707.0,137.185,137.2193,136.8676,136.9877,6707.0
2018-11-15 12:05:00,159.85,159.98,159.6,159.6,10006.0,137.0906,137.2021,136.8762,136.8762,10006.0
2018-11-15 12:10:00,159.7,159.81,159.59,159.69,7733.0,136.962,137.0563,136.8676,136.9534,7733.0
2018-11-15 12:15:00,159.67,159.9,159.61,159.7,11545.0,136.9363,137.1335,136.8848,136.962,11545.0
2018-11-15 12:20:00,159.63,159.85,159.61,159.84,14220.0,136.9019,137.0906,136.8848,137.0821,14220.0
2018-11-15 12:25:00,159.85,159.86,159.65,159.84,4463.0,137.0906,137.0992,136.9191,137.0821,4463.0
2018-11-15 12:30:00,159.9,159.92,159.75,159.77,4802.0,137.1335,137.1507,137.0049,137.022,4802.0
2018-11-15 12:35:00,159.82,159.83,159.61,159.73,4240.0,137.0649,137.0735,136.8848,136.9877,4240.0
2018-11-15 12:40:00,159.67,159.67,159.32,159.32,2133.0,136.9363,136.9363,136.6361,136.6361,2133.0
2018-11-15 12:45:00,159.31,159.48,159.25,159.44,4300.0,136.6275,136.7733,136.5761,136.739,4300.0
2018-11-15 12:50:00,159.44,159.51,159.04,159.12,4602.0,136.739,136.799,136.396,136.4646,4602.0
2018-11-15 12:55:00,159.08,159.08,158.78,158.8,8175.0,136.4303,136.4303,136.173,136.1901,8175.0
2018-11-15 13:00:00,158.82,159.07,158.77,159.06,15100.0,136.2073,136.4217,136.1644,136.4131,15100.0
2018-11-15 13:05:00,159.06,159.08,158.85,159.0,4000.0,136.4131,136.4303,136.233,136.3616,4000.0
2018-11-15 13:10:00,158.94,159.33,158.91,159.33,7001.0,136.3102,136.6447,136.2845,136.6447,7001.0
2018-11-15 13:15:00,159.29,160.05,159.23,160.02,22967.0,136.6104,137.2622,136.5589,137.2364,22967.0
2018-11-15 13:20:00,159.97,160.79,159.97,160.79,13220.0,137.1935,137.8968,137.1935,137.8968,13220.0
2018-11-15 13:25:00,160.77,161.03,160.44,160.78,35023.0,137.8796,138.1026,137.5966,137.8882,35023.0
2018-11-15 13:30:00,160.82,161.24,160.79,161.23,22535.0,137.9225,138.2827,137.8968,138.2741,22535.0
2018-11-15 13:35:00,161.23,161.28,161.01,161.21,32572.0,138.2741,138.317,138.0855,138.257,32572.0
2018-11-15 13:40:00,161.23,161.41,161.17,161.28,15069.0,138.2741,138.4285,138.2227,138.317,15069.0
2018-11-15 13:45:00,161.32,161.5,161.04,161.04,41701.0,138.3513,138.5057,138.1112,138.1112,41701.0
2018-11-15 13:50:00,161.09,161.4,160.93,161.3,27653.0,138.1541,138.4199,138.0169,138.3342,27653.0
2018-11-15 13:55:00,161.2,161.5,161.16,161.46,11750.0,138.2484,138.5057,138.2141,138.4714,11750.0
2018-11-15 14:00:00,161.38,161.47,161.19,161.29,8795.0,138.4028,138.48,138.2398,138.3256,8795.0
2018-11-15 14:05:00,161.31,161.59,161.23,161.59,31902.0,138.3428,138.5829,138.2741,138.5829,31902.0
2018-11-15 14:10:00,161.58,161.61,161.33,161.41,12762.0,138.5743,138.6,138.3599,138.4285,12762.0
2018-11-15 14:15:00,161.41,161.41,161.14,161.24,8708.0,138.4285,138.4285,138.197,138.2827,8708.0
2018-11-15 14:20:00,161.24,161.34,161.12,161.34,12602.0,138.2827,138.3685,138.1798,138.3685,12602.0
2018-11-15 14:25:00,161.36,161.73,161.29,161.73,12346.0,138.3856,138.703,138.3256,138.703,12346.0
2018-11-15 14:30:00,161.77,162.11,161.53,162.01,14413.0,138.7373,139.0288,138.5314,138.9431,14413.0
2018-11-15 14:35:00,161.99,162.0,161.46,161.49,12094.0,138.9259,138.9345,138.4714,138.4971,12094.0
2018-11-15 14:40:00,161.44,161.66,161.24,161.33,7649.0,138.4542,138.6429,138.2827,138.3599,7649.0
2018-11-15 14:45:00,161.36,161.67,161.3,161.37,12206.0,138.3856,138.6515,138.3342,138.3942,12206.0
2018-11-15 14:50:00,161.4,161.4,160.83,160.97,6947.0,138.4199,138.4199,137.9311,138.0512,6947.0
2018-11-15 14:55:00,160.93,161.07,160.79,160.91,9198.0,138.0169,138.1369,137.8968,137.9997,9198.0
2018-11-15 15:00:00,160.86,160.86,160.01,160.11,11919.0,137.9568,137.9568,137.2278,137.3136,11919.0
2018-11-15 15:05:00,160.13,160.63,160.12,160.58,10604.0,137.3308,137.7596,137.3222,137.7167,10604.0
2018-11-15 15:10:00,160.45,160.89,160.41,160.88,11896.0,137.6052,137.9826,137.5709,137.974,11896.0
2018-11-15 15:15:00,160.88,160.88,160.35,160.35,8111.0,137.974,137.974,137.5194,137.5194,8111.0
2018-11-15 15:20:00,160.29,160.37,160.07,160.29,12559.0,137.468,137.5366,137.2793,137.468,12559.0
2018-11-15 15:25:00,160.28,160.53,160.18,160.18,7855.0,137.4594,137.6738,137.3736,137.3736,7855.0
2018-11-15 15:30:00,160.21,160.61,160.21,160.31,18063.0,137.3994,137.7424,137.3994,137.4851,18063.0
2018-11-15 15:35:00,160.29,160.69,160.28,160.65,11985.0,137.468,137.811,137.4594,137.7767,11985.0
2018-11-15 15:40:00,160.63,160.73,160.3,160.44,20096.0,137.7596,137.8453,137.4766,137.5966,20096.0
2018-11-15 15:45:00,160.41,160.52,160.16,160.22,15268.0,137.5709,137.6652,137.3565,137.4079,15268.0
2018-11-15 15:50:00,160.22,160.64,160.21,160.56,17339.0,137.4079,137.7681,137.3994,137.6995,17339.0
2018-11-15 15:55:00,160.56,160.66,160.35,160.66,37444.0,137.6995,137.7853,137.5194,137.7853,37444.0
2018-11-16 09:30:00,160.04,160.78,160.04,160.54,56218.0,137.2536,137.8882,137.2536,137.6824,56218.0
2018-11-16 09:35:00,160.8,161.28,160.8,161.07,44180.0,137.9054,138.317,137.9054,138.1369,44180.0
2018-11-16 09:40:00,160.91,161.38,160.91,161.11,20520.0,137.9997,138.4028,137.9997,138.1712,20520.0
2018-11-16 09:45:00,161.27,161.43,160.98,161.06,11905.0,138.3084,138.4457,138.0597,138.1283,11905.0
2018-11-16 09:50:00,161.11,161.35,160.46,161.34,7714.0,138.1712,138.3771,137.6138,138.3685,7714.0
2018-11-16 09:55:00,161.37,161.37,160.82,160.92,7632.0,138.3942,138.3942,137.9225,138.0083,7632.0
2018-11-16 10:00:00,160.85,161.5,160.72,161.4,15523.0,137.9482,138.5057,137.8368,138.4199,15523.0
2018-11-16 10:05:00,161.5,161.5,161.16,161.32,7493.0,138.5057,138.5057,138.2141,138.3513,7493.0
2018-11-16 10:10:00,161.33,161.33,161.0,161.22,5266.0,138.3599,138.3599,138.0769,138.2656,5266.0
2018-11-16 10:15:00,161.31,161.41,160.65,160.65,9876.0,138.3428,138.4285,137.7767,137.7767,9876.0
2018-11-16 10:20:00,160.5,160.95,160.5,160.82,4103.0,137.6481,138.034,137.6481,137.9225,4103.0
2018-11-16 10:25:00,160.92,161.14,160.78,160.85,5791.0,138.0083,138.197,137.8882,137.9482,5791.0
2018-11-16 10:30:00,160.86,161.14,160.85,161.06,2007.0,137.9568,138.197,137.9482,138.1283,2007.0
2018-11-16 10:35:00,161.25,161.25,161.15,161.15,9353.0,138.2913,138.2913,138.2055,138.2055,9353.0
2018-11-16 10:40:00,161.15,161.39,161.04,161.22,5612.0,138.2055,138.4114,138.1112,138.2656,5612.0
2018-11-16 10:45:00,161.36,161.58,161.21,161.53,7134.0,138.3856,138.5743,138.257,138.5314,7134.0
2018-11-16 10:50:00,161.53,161.75,161.45,161.75,4663.0,138.5314,138.7201,138.4628,138.7201,4663.0
2018-11-16 10:55:00,161.75,162.07,161.71,161.76,6712.0,138.7201,138.9945,138.6858,138.7287,6712.0
2018-11-16 11:00:00,161.74,162.23,161.71,162.2,23928.0,138.7115,139.1318,138.6858,139.106,23928.0
2018-11-16 11:05:00,162.25,162.62,162.18,162.51,23046.0,139.1489,139.4662,139.0889,139.3719,23046.0
2018-11-16 11:10:00,162.4,162.52,162.2,162.28,15047.0,139.2776,139.3805,139.106,139.1746,15047.0
2018-11-16 11:15:00,162.37,162.95,162.37,162.8,19098.0,139.2518,139.7492,139.2518,139.6206,19098.0
2018-11-16 11:20:00,162.76,162.76,162.47,162.67,9297.0,139.5863,139.5863,139.3376,139.5091,9297.0
2018-11-16 11:25:00,162.58,162.68,162.38,162.6,10859.0,139.4319,139.5177,139.2604,139.4491,10859.0
2018-11-16 11:30:00,162.59,162.74,162.41,162.56,12735.0,139.4405,139.5691,139.2861,139.4148,12735.0
2018-11-16 11:35:00,162.61,162.64,162.43,162.62,5689.0,139.4577,139.4834,139.3033,139.4662,5689.0
2018-11-16 11:40:00,162.62,162.65,162.4,162.48,6438.0,139.4662,139.492,139.2776,139.3462,6438.0
2018-11-16 11:45:00,162.49,163.16,162.49,163.12,25631.0,139.3547,139.9294,139.3547,139.895,25631.0
2018-11-16 11:50:00,162.98,163.4,162.98,163.4,20157.0,139.775,140.1352,139.775,140.1352,20157.0
2018-11-16 11:55:00,163.5,163.6,163.33,163.35,16524.0,140.2209,140.3067,140.0751,140.0923,16524.0
2018-11-16 12:00:00,163.35,163.45,162.87,162.99,11175.0,140.0923,140.1781,139.6806,139.7836,11175.0
2018-11-16 12:05:00,163.0,163.37,163.0,163.33,8530.0,139.7921,140.1095,139.7921,140.0751,8530.0
2018-11-16 12:10:00,163.27,163.33,163.02,163.12,11783.0,140.0237,140.0751,139.8093,139.895,11783.0
2018-11-16 12:15:00,163.12,163.34,163.06,163.17,10088.0,139.895,140.0837,139.8436,139.9379,10088.0
2018-11-16 12:20:00,163.18,163.6,163.13,163.52,8838.0,139.9465,140.3067,139.9036,140.2381,8838.0
2018-11-16 12:25:00,163.49,163.65,163.47,163.5,11840.0,140.2124,140.3496,140.1952,140.2209,11840.0
2018-11-16 12:30:00,163.5,163.85,163.49,163.77,10112.0,140.2209,140.5211,140.2124,140.4525,10112.0
2018-11-16 12:35:00,163.91,164.51,163.91,164.12,12362.0,140.5726,141.0871,140.5726,140.7527,12362.0
2018-11-16 12:40:00,164.14,164.49,163.99,163.99,6223.0,140.7698,141.07,140.6412,140.6412,6223.0
2018-11-16 12:45:00,164.08,164.57,164.08,164.41,8845.0,140.7184,141.1386,140.7184,141.0014,8845.0
2018-11-16 12:50:00,164.26,164.27,163.8,163.84,11069.0,140.8727,140.8813,140.4782,140.5125,11069.0
2018-11-16 12:55:00,163.78,163.83,163.46,163.58,7969.0,140.4611,140.504,140.1866,140.2896,7969.0
2018-11-16 13:00:00,163.56,163.76,163.44,163.47,8903.0,140.2724,140.4439,140.1695,140.1952,8903.0
2018-11-16 13:05:00,163.52,163.53,163.19,163.21,4714.0,140.2381,140.2467,139.9551,139.9722,4714.0
2018-11-16 13:10:00,163.27,163.38,163.21,163.27,7106.0,140.0237,140.118,139.9722,140.0237,7106.0
2018-11-16 13:15:00,163.21,163.28,163.1,163.19,4829.0,139.9722,140.0323,139.8779,139.9551,4829.0
2018-11-16 13:20:00,163.17,163.17,163.04,163.09,9746.0,139.9379,139.9379,139.8264,139.8693,9746.0
2018-11-16 13:25:00,163.11,163.12,162.88,163.0,18919.0,139.8865,139.895,139.6892,139.7921,18919.0
2018-11-16 13:30:00,162.92,162.94,162.79,162.86,3615.0,139.7235,139.7407,139.612,139.6721,3615.0
2018-11-16 13:35:00,162.81,162.95,162.71,162.82,6435.0,139.6292,139.7492,139.5434,139.6378,6435.0
2018-11-16 13:40:00,162.89,162.94,162.5,162.74,7815.0,139.6978,139.7407,139.3633,139.5691,7815.0
2018-11-16 13:45:00,162.69,163.06,162.64,163.06,7676.0,139.5263,139.8436,139.4834,139.8436,7676.0
2018-11-16 13:50:00,163.09,163.17,162.95,163.09,4904.0,139.8693,139.9379,139.7492,139.8693,4904.0
2018-11-16 13:55:00,163.15,163.33,163.07,163.33,5995.0,139.9208,140.0751,139.8522,140.0751,5995.0
2018-11-16 14:00:00,163.34,163.6,163.31,163.53,13863.0,140.0837,140.3067,140.058,140.2467,13863.0
2018-11-16 14:05:00,163.47,163.8,163.47,163.8,9670.0,140.1952,140.4782,140.1952,140.4782,9670.0
2018-11-16 14:10:00,163.73,163.82,163.5,163.53,9487.0,140.4182,140.4954,140.2209,140.2467,9487.0
2018-11-16 14:15:00,163.51,163.97,163.47,163.97,9494.0,140.2295,140.624,140.1952,140.624,9494.0
2018-11-16 14:20:00,163.81,163.87,163.55,163.55,8085.0,140.4868,140.5383,140.2638,140.2638,8085.0
2018-11-16 14:25:00,163.53,163.97,163.46,163.97,6691.0,140.2467,140.624,140.1866,140.624,6691.0
2018-11-16 14:30:00,164.07,164.07,163.8,163.96,4973.0,140.7098,140.7098,140.4782,140.6154,4973.0
2018-11-16 14:35:00,163.91,163.96,163.75,163.88,5771.0,140.5726,140.6154,140.4353,140.5468,5771.0
2018-11-16 14:40:00,163.89,163.97,163.71,163.96,6110.0,140.5554,140.624,140.401,140.6154,6110.0
2018-11-16 14:45:00,163.96,164.07,163.78,163.94,7164.0,140.6154,140.7098,140.4611,140.5983,7164.0
2018-11-16 14:50:00,164.02,164.07,163.83,163.98,9968.0,140.6669,140.7098,140.504,140.6326,9968.0
2018-11-16 14:55:00,163.96,164.12,163.86,163.99,10364.0,140.6154,140.7527,140.5297,140.6412,10364.0
2018-11-16 15:00:00,164.05,164.34,163.92,163.95,9449.0,140.6926,140.9413,140.5811,140.6069,9449.0
2018-11-16 15:05:00,164.0,164.09,163.89,163.89,6968.0,140.6498,140.7269,140.5554,140.5554,6968.0
2018-11-16 15:10:00,163.93,164.03,163.93,163.97,5479.0,140.5897,140.6755,140.5897,140.624,5479.0
2018-11-16 15:15:00,163.98,164.14,163.96,164.14,5496.0,140.6326,140.7698,140.6154,140.7698,5496.0
2018-11-16 15:20:00,164.15,164.26,164.13,164.2,9362.0,140.7784,140.8727,140.7612,140.8213,9362.0
2018-11-16 15:25:00,164.18,164.25,164.14,164.17,10826.0,140.8041,140.8642,140.7698,140.7955,10826.0
2018-11-16 15:30:00,164.12,164.27,164.06,164.07,9046.0,140.7527,140.8813,140.7012,140.7098,9046.0
2018-11-16 15:35:00,164.07,164.31,164.07,164.26,9455.0,140.7098,140.9156,140.7098,140.8727,9455.0
2018-11-16 15:40:00,164.26,164.3,164.1,164.27,10714.0,140.8727,140.907,140.7355,140.8813,10714.0
2018-11-16 15:45:00,164.23,164.3,164.04,164.1,18627.0,140.847,140.907,140.6841,140.7355,18627.0
2018-11-16 15:50:00,164.08,164.13,163.91,163.91,32751.0,140.7184,140.7612,140.5726,140.5726,32751.0
2018-11-16 15:55:00,163.9,163.94,163.67,163.86,72888.0,140.564,140.5983,140.3667,140.5297,72888.0
2018-11-19 09:30:00,163.51,164.54,163.16,164.03,17188.0,140.2295,141.1129,139.9294,140.6755,17188.0
2018-11-19 09:35:00,164.03,164.26,163.98,164.17,5554.0,140.6755,140.8727,140.6326,140.7955,5554.0
2018-11-19 09:40:00,164.19,164.35,164.01,164.35,5701.0,140.8127,140.9499,140.6583,140.9499,5701.0
2018-11-19 09:45:00,164.21,164.38,164.09,164.31,3538.0,140.8299,140.9756,140.7269,140.9156,3538.0
2018-11-19 09:50:00,164.29,164.78,164.26,164.59,17099.0,140.8985,141.3187,140.8727,141.1557,17099.0
2018-11-19 09:55:00,164.57,165.49,164.47,165.21,17548.0,141.1386,141.9276,141.0528,141.6875,17548.0
2018-11-19 10:00:00,165.1,165.1,164.62,164.62,6943.0,141.5931,141.5931,141.1815,141.1815,6943.0
2018-11-19 10:05:00,164.43,164.52,163.97,163.97,16313.0,141.0185,141.0957,140.624,140.624,16313.0
2018-11-19 10:10:00,163.95,164.04,163.35,163.39,14532.0,140.6069,140.6841,140.0923,140.1266,14532.0
2018-11-19 10:15:00,163.39,164.26,163.39,164.25,16109.0,140.1266,140.8727,140.1266,140.8642,16109.0
2018-11-19 10:20:00,164.18,164.18,163.25,163.47,9041.0,140.8041,140.8041,140.0065,140.1952,9041.0
2018-11-19 10:25:00,163.48,163.6,163.34,163.34,5100.0,140.2038,140.3067,140.0837,140.0837,5100.0
2018-11-19 10:30:00,163.31,163.67,163.31,163.42,10818.0,140.058,140.3667,140.058,140.1523,10818.0
2018-11-19 10:35:00,163.45,163.77,163.37,163.77,5593.0,140.1781,140.4525,140.1095,140.4525,5593.0
2018-11-19 10:40:00,164.01,164.1,163.66,163.84,3800.0,140.6583,140.7355,140.3582,140.5125,3800.0
2018-11-19 10:45:00,163.76,163.78,163.59,163.75,4315.0,140.4439,140.4611,140.2981,140.4353,4315.0
2018-11-19 10:50:00,163.75,163.92,163.62,163.9,5511.0,140.4353,140.5811,140.3239,140.564,5511.0
2018-11-19 10:55:00,163.83,163.89,163.58,163.89,7530.0,140.504,140.5554,140.2896,140.5554,7530.0
2018-11-19 11:00:00,163.88,164.01,163.57,163.67,7802.0,140.5468,140.6583,140.281,140.3667,7802.0
2018-11-19 11:05:00,163.69,163.92,163.65,163.82,6545.0,140.3839,140.5811,140.3496,140.4954,6545.0
2018-11-19 11:10:00,163.75,163.75,163.4,163.4,4400.0,140.4353,140.4353,140.1352,140.1352,4400.0
2018-11-19 11:15:00,163.37,163.41,163.18,163.31,4800.0,140.1095,140.1438,139.9465,140.058,4800.0
2018-11-19 11:20:00,163.39,163.52,163.29,163.42,3902.0,140.1266,140.2381,140.0408,140.1523,3902.0
2018-11-19 11:25:00,163.27,163.34,163.04,163.23,9266.0,140.0237,140.0837,139.8264,139.9894,9266.0
2018-11-19 11:30:00,163.09,163.44,162.99,163.44,6844.0,139.8693,140.1695,139.7836,140.1695,6844.0
2018-11-19 11:35:00,163.32,163.32,162.95,163.06,3750.0,140.0666,140.0666,139.7492,139.8436,3750.0
2018-11-19 11:40:00,163.07,163.2,162.89,163.09,13506.0,139.8522,139.9637,139.6978,139.8693,13506.0
2018-11-19 11:45:00,163.08,163.19,162.82,162.9,6262.0,139.8607,139.9551,139.6378,139.7064,6262.0
2018-11-19 11:50:00,162.82,162.82,162.11,162.11,4979.0,139.6378,139.6378,139.0288,139.0288,4979.0
2018-11-19 11:55:00,162.19,162.37,162.06,162.1,8711.0,139.0975,139.2518,138.986,139.0203,8711.0
2018-11-19 12:00:00,162.28,162.35,161.8,161.8,11840.0,139.1746,139.2347,138.763,138.763,11840.0
2018-11-19 12:05:00,161.8,161.93,161.3,161.51,9492.0,138.763,138.8745,138.3342,138.5143,9492.0
2018-11-19 12:10:00,161.65,162.5,161.65,162.23,22911.0,138.6343,139.3633,138.6343,139.1318,22911.0
2018-11-19 12:15:00,162.11,162.12,161.75,161.78,6452.0,139.0288,139.0374,138.7201,138.7458,6452.0
2018-11-19 12:20:00,161.77,161.99,161.57,161.68,8828.0,138.7373,138.9259,138.5657,138.6601,8828.0
2018-11-19 12:25:00,161.54,161.8,161.39,161.66,12986.0,138.54,138.763,138.4114,138.6429,12986.0
2018-11-19 12:30:00,161.49,161.49,161.15,161.15,8400.0,138.4971,138.4971,138.2055,138.2055,8400.0
2018-11-19 12:35:00,161.25,161.71,161.13,161.61,21614.0,138.2913,138.6858,138.1884,138.6,21614.0
2018-11-19 12:40:00,161.6,161.88,161.59,161.59,13961.0,138.5915,138.8316,138.5829,138.5829,13961.0
2018-11-19 12:45:00,161.66,161.76,161.21,161.27,7500.0,138.6429,138.7287,138.257,138.3084,7500.0
2018-11-19 12:50:00,161.29,161.53,161.12,161.35,9399.0,138.3256,138.5314,138.1798,138.3771,9399.0
2018-11-19 12:55:00,161.28,161.62,161.18,161.46,7565.0,138.317,138.6086,138.2313,138.4714,7565.0
2018-11-19 13:00:00,161.45,161.55,161.07,161.17,7600.0,138.4628,138.5486,138.1369,138.2227,7600.0
2018-11-19 13:05:00,161.12,161.38,160.56,160.62,9150.0,138.1798,138.4028,137.6995,137.751,9150.0
2018-11-19 13:10:00,160.75,161.03,160.6,160.71,12119.0,137.8625,138.1026,137.7338,137.8282,12119.0
2018-11-19 13:15:00,160.78,161.03,160.48,161.03,9294.0,137.8882,138.1026,137.6309,138.1026,9294.0
2018-11-19 13:20:00,161.03,161.35,161.01,161.06,7263.0,138.1026,138.3771,138.0855,138.1283,7263.0
2018-11-19 13:25:00,160.95,161.21,160.82,160.86,6095.0,138.034,138.257,137.9225,137.9568,6095.0
2018-11-19 13:30:00,160.86,160.93,160.4,160.53,4267.0,137.9568,138.0169,137.5623,137.6738,4267.0
2018-11-19 13:35:00,160.5,161.31,160.33,161.25,33996.0,137.6481,138.3428,137.5023,138.2913,33996.0
2018-11-19 13:40:00,161.3,161.3,160.74,161.07,9502.0,138.3342,138.3342,137.8539,138.1369,9502.0
2018-11-19 13:45:00,161.06,161.1,160.84,160.93,6057.0,138.1283,138.1627,137.9397,138.0169,6057.0
2018-11-19 13:50:00,160.97,160.98,160.71,160.81,8489.0,138.0512,138.0597,137.8282,137.9139,8489.0
2018-11-19 13:55:00,160.85,160.85,160.41,160.52,8215.0,137.9482,137.9482,137.5709,137.6652,8215.0
2018-11-19 14:00:00,160.44,160.55,160.15,160.28,12354.0,137.5966,137.691,137.3479,137.4594,12354.0
2018-11-19 14:05:00,160.28,160.74,160.19,160.66,10200.0,137.4594,137.8539,137.3822,137.7853,10200.0
2018-11-19 14:10:00,160.55,160.57,160.31,160.32,4900.0,137.691,137.7081,137.4851,137.4937,4900.0
2018-11-19 14:15:00,160.31,160.54,160.24,160.31,9281.0,137.4851,137.6824,137.4251,137.4851,9281.0
2018-11-19 14:20:00,160.36,160.57,160.09,160.41,9548.0,137.528,137.7081,137.2965,137.5709,9548.0
2018-11-19 14:25:00,160.49,160.67,160.36,160.47,7616.0,137.6395,137.7939,137.528,137.6224,7616.0
2018-11-19 14:30:00,160.46,160.46,160.12,160.42,11606.0,137.6138,137.6138,137.3222,137.5795,11606.0
2018-11-19 14:35:00,160.4,160.53,160.24,160.52,13727.0,137.5623,137.6738,137.4251,137.6652,13727.0
2018-11-19 14:40:00,160.54,160.67,160.47,160.51,4565.0,137.6824,137.7939,137.6224,137.6567,4565.0
2018-11-19 14:45:00,160.51,160.82,160.43,160.74,13779.0,137.6567,137.9225,137.588,137.8539,13779.0
2018-11-19 14:50:00,160.81,160.9,160.63,160.79,10980.0,137.9139,137.9911,137.7596,137.8968,10980.0
2018-11-19 14:55:00,160.77,160.79,160.44,160.52,17036.0,137.8796,137.8968,137.5966,137.6652,17036.0
2018-11-19 15:00:00,160.51,160.6,160.36,160.5,21843.0,137.6567,137.7338,137.528,137.6481,21843.0
2018-11-19 15:05:00,160.49,160.58,160.43,160.52,16591.0,137.6395,137.7167,137.588,137.6652,16591.0
2018-11-19 15:10:00,160.47,160.68,160.44,160.52,38803.0,137.6224,137.8025,137.5966,137.6652,38803.0
2018-11-19 15:15:00,160.53,160.61,160.3,160.3,12338.0,137.6738,137.7424,137.4766,137.4766,12338.0
2018-11-19 15:20:00,160.37,160.62,160.36,160.49,22108.0,137.5366,137.751,137.528,137.6395,22108.0
2018-11-19 15:25:00,160.48,160.57,160.25,160.39,17819.0,137.6309,137.7081,137.4337,137.5537,17819.0
2018-11-19 15:30:00,160.43,160.5,160.16,160.16,14387.0,137.588,137.6481,137.3565,137.3565,14387.0
2018-11-19 15:35:00,160.14,160.36,160.02,160.25,14095.0,137.3393,137.528,137.2364,137.4337,14095.0
2018-11-19 15:40:00,160.23,160.23,159.81,159.96,19288.0,137.4165,137.4165,137.0563,137.185,19288.0
2018-11-19 15:45:00,160.03,160.21,159.73,159.76,39913.0,137.245,137.3994,136.9877,137.0134,39913.0
2018-11-19 15:50:00,159.76,159.79,159.57,159.57,55352.0,137.0134,137.0392,136.8505,136.8505,55352.0
2018-11-19 15:55:00,159.57,159.84,159.39,159.84,122254.0,136.8505,137.0821,136.6961,137.0821,122254.0
2018-11-20 09:30:00,158.93,158.99,157.39,157.99,20263.0,136.3016,136.3531,134.9809,135.4955,20263.0
2018-11-20 09:35:00,158.04,158.15,157.39,158.07,12124.0,135.5383,135.6327,134.9809,135.5641,12124.0
2018-11-20 09:40:00,158.27,158.49,157.81,157.88,4335.0,135.7356,135.9243,135.3411,135.4011,4335.0
2018-11-20 09:45:00,157.85,158.13,157.3,157.4,6109.0,135.3754,135.6155,134.9037,134.9895,6109.0
2018-11-20 09:50:00,157.57,157.92,157.49,157.62,6244.0,135.1353,135.4354,135.0666,135.1781,6244.0
2018-11-20 09:55:00,157.86,158.05,157.36,158.05,8181.0,135.384,135.5469,134.9552,135.5469,8181.0
2018-11-20 10:00:00,157.92,158.09,157.62,158.07,12081.0,135.4354,135.5812,135.1781,135.5641,12081.0
2018-11-20 10:05:00,157.98,158.01,157.51,157.78,7319.0,135.4869,135.5126,135.0838,135.3154,7319.0
2018-11-20 10:10:00,157.62,157.76,157.39,157.47,2951.0,135.1781,135.2982,134.9809,135.0495,2951.0
2018-11-20 10:15:00,157.61,157.77,157.4,157.66,7265.0,135.1696,135.3068,134.9895,135.2124,7265.0
2018-11-20 10:20:00,157.68,158.06,157.53,157.96,6640.0,135.2296,135.5555,135.1009,135.4697,6640.0
2018-11-20 10:25:00,157.97,158.29,157.88,158.29,28641.0,135.4783,135.7527,135.4011,135.7527,28641.0
2018-11-20 10:30:00,158.33,159.01,158.28,158.6,23375.0,135.787,136.3702,135.7442,136.0186,23375.0
2018-11-20 10:35:00,158.53,159.03,158.53,158.7,9545.0,135.9586,136.3874,135.9586,136.1044,9545.0
2018-11-20 10:40:00,158.84,159.21,158.73,158.98,2814.0,136.2244,136.5417,136.1301,136.3445,2814.0
2018-11-20 10:45:00,159.0,159.04,158.67,159.04,4122.0,136.3616,136.396,136.0786,136.396,4122.0
2018-11-20 10:50:00,159.04,159.34,158.89,159.34,5908.0,136.396,136.6532,136.2673,136.6532,5908.0
2018-11-20 10:55:00,159.32,159.47,159.21,159.22,3453.0,136.6361,136.7647,136.5417,136.5503,3453.0
2018-11-20 11:00:00,159.32,159.41,159.06,159.09,4502.0,136.6361,136.7133,136.4131,136.4388,4502.0
2018-11-20 11:05:00,159.0,159.14,158.95,159.05,3726.0,136.3616,136.4817,136.3188,136.4045,3726.0
2018-11-20 11:10:00,159.24,159.31,158.84,158.84,5434.0,136.5675,136.6275,136.2244,136.2244,5434.0
2018-11-20 11:15:00,158.81,158.81,158.37,158.53,74847.0,136.1987,136.1987,135.8213,135.9586,74847.0
2018-11-20 11:20:00,158.56,158.72,158.49,158.49,2070.0,135.9843,136.1215,135.9243,135.9243,2070.0
2018-11-20 11:25:00,158.5,158.58,158.44,158.47,3209.0,135.9328,136.0014,135.8814,135.9071,3209.0
2018-11-20 11:30:00,158.44,158.61,158.35,158.39,5820.0,135.8814,136.0272,135.8042,135.8385,5820.0
2018-11-20 11:35:00,158.5,158.96,158.45,158.96,5290.0,135.9328,136.3273,135.89,136.3273,5290.0
2018-11-20 11:40:00,158.99,159.36,158.98,159.21,3114.0,136.3531,136.6704,136.3445,136.5417,3114.0
2018-11-20 11:45:00,159.2,159.2,158.89,158.98,3058.0,136.5332,136.5332,136.2673,136.3445,3058.0
2018-11-20 11:50:00,158.95,158.95,158.86,158.92,2000.0,136.3188,136.3188,136.2416,136.293,2000.0
2018-11-20 11:55:00,158.85,159.24,158.64,159.01,46360.0,136.233,136.5675,136.0529,136.3702,46360.0
2018-11-20 12:00:00,159.17,159.61,159.11,159.58,2472.0,136.5074,136.8848,136.456,136.8591,2472.0
2018-11-20 12:05:00,159.5,159.52,159.31,159.45,1101.0,136.7905,136.8076,136.6275,136.7476,1101.0
2018-11-20 12:10:00,159.33,159.53,159.3,159.4,3198.0,136.6447,136.8162,136.6189,136.7047,3198.0
2018-11-20 12:15:00,159.41,159.41,158.86,158.86,3427.0,136.7133,136.7133,136.2416,136.2416,3427.0
2018-11-20 12:20:00,158.83,159.03,158.83,159.02,6208.0,136.2159,136.3874,136.2159,136.3788,6208.0
2018-11-20 12:25:00,159.08,159.23,159.0,159.06,5690.0,136.4303,136.5589,136.3616,136.4131,5690.0
2018-11-20 12:30:00,159.06,159.23,159.05,159.19,3267.0,136.4131,136.5589,136.4045,136.5246,3267.0
2018-11-20 12:35:00,159.08,159.16,158.99,159.16,1202.0,136.4303,136.4989,136.3531,136.4989,1202.0
2018-11-20 12:40:00,159.04,159.04,158.75,158.76,5111.0,136.396,136.396,136.1472,136.1558,5111.0
2018-11-20 12:45:00,158.83,158.84,158.68,158.68,731.0,136.2159,136.2244,136.0872,136.0872,731.0
2018-11-20 12:50:00,158.68,158.85,158.68,158.74,3420.0,136.0872,136.233,136.0872,136.1387,3420.0
2018-11-20 12:55:00,158.81,158.81,158.68,158.76,4600.0,136.1987,136.1987,136.0872,136.1558,4600.0
2018-11-20 13:00:00,158.77,158.97,158.73,158.89,5146.0,136.1644,136.3359,136.1301,136.2673,5146.0
2018-11-20 13:05:00,158.92,159.2,158.92,158.99,6714.0,136.293,136.5332,136.293,136.3531,6714.0
2018-11-20 13:10:00,158.99,159.0,158.6,158.75,31168.0,136.3531,136.3616,136.0186,136.1472,31168.0
2018-11-20 13:15:00,158.67,158.78,158.27,158.27,17363.0,136.0786,136.173,135.7356,135.7356,17363.0
2018-11-20 13:20:00,158.2,158.2,157.64,157.68,13324.0,135.6756,135.6756,135.1953,135.2296,13324.0
2018-11-20 13:25:00,157.84,158.05,157.78,158.0,6137.0,135.3668,135.5469,135.3154,135.504,6137.0
2018-11-20 13:30:00,158.0,158.12,157.92,158.12,11464.0,135.504,135.6069,135.4354,135.6069,11464.0
2018-11-20 13:35:00,158.05,158.05,158.0,158.03,1669.0,135.5469,135.5469,135.504,135.5298,1669.0
2018-11-20 13:40:00,158.0,158.42,158.0,158.35,4700.0,135.504,135.8642,135.504,135.8042,4700.0
2018-11-20 13:45:00,158.26,158.37,158.23,158.34,2265.0,135.727,135.8213,135.7013,135.7956,2265.0
2018-11-20 13:50:00,158.28,158.31,158.15,158.22,2385.0,135.7442,135.7699,135.6327,135.6927,2385.0
2018-11-20 13:55:00,158.26,158.31,158.17,158.17,3907.0,135.727,135.7699,135.6498,135.6498,3907.0
2018-11-20 14:00:00,158.25,158.26,157.88,158.06,10914.0,135.7184,135.727,135.4011,135.5555,10914.0
2018-11-20 14:05:00,158.06,158.14,157.89,158.08,9790.0,135.5555,135.6241,135.4097,135.5726,9790.0
2018-11-20 14:10:00,158.08,158.66,158.08,158.66,4626.0,135.5726,136.0701,135.5726,136.0701,4626.0
2018-11-20 14:15:00,158.6,158.87,158.56,158.78,5450.0,136.0186,136.2502,135.9843,136.173,5450.0
2018-11-20 14:20:00,158.83,158.97,158.73,158.8,7363.0,136.2159,136.3359,136.1301,136.1901,7363.0
2018-11-20 14:25:00,158.76,158.84,158.52,158.53,8405.0,136.1558,136.2244,135.95,135.9586,8405.0
2018-11-20 14:30:00,158.43,158.84,158.43,158.75,25306.0,135.8728,136.2244,135.8728,136.1472,25306.0
2018-11-20 14:35:00,158.77,158.86,158.57,158.66,13900.0,136.1644,136.2416,135.9929,136.0701,13900.0
2018-11-20 14:40:00,158.59,158.62,158.19,158.2,2925.0,136.01,136.0358,135.667,135.6756,2925.0
2018-11-20 14:45:00,158.18,158.19,157.6,157.6,20200.0,135.6584,135.667,135.161,135.161,20200.0
2018-11-20 14:50:00,157.58,158.12,157.45,158.1,23534.0,135.1438,135.6069,135.0323,135.5898,23534.0
2018-11-20 14:55:00,158.06,158.41,157.93,158.41,16425.0,135.5555,135.8557,135.444,135.8557,16425.0
2018-11-20 15:00:00,158.39,158.5,157.76,157.76,15743.0,135.8385,135.9328,135.2982,135.2982,15743.0
2018-11-20 15:05:00,157.84,157.9,157.69,157.83,5755.0,135.3668,135.4183,135.2382,135.3582,5755.0
2018-11-20 15:10:00,157.81,157.99,157.74,157.92,10641.0,135.3411,135.4955,135.281,135.4354,10641.0
2018-11-20 15:15:00,157.86,158.21,157.74,158.14,7414.0,135.384,135.6841,135.281,135.6241,7414.0
2018-11-20 15:20:00,158.2,158.3,158.02,158.2,8193.0,135.6756,135.7613,135.5212,135.6756,8193.0
2018-11-20 15:25:00,158.22,158.5,158.0,158.39,8596.0,135.6927,135.9328,135.504,135.8385,8596.0
2018-11-20 15:30:00,158.38,158.42,158.17,158.21,9150.0,135.8299,135.8642,135.6498,135.6841,9150.0
2018-11-20 15:35:00,158.17,158.31,158.1,158.19,33140.0,135.6498,135.7699,135.5898,135.667,33140.0
2018-11-20 15:40:00,158.19,158.19,157.71,157.73,35037.0,135.667,135.667,135.2553,135.2725,35037.0
2018-11-20 15:45:00,157.73,158.03,157.71,157.88,23091.0,135.2725,135.5298,135.2553,135.4011,23091.0
2018-11-20 15:50:00,157.88,157.98,157.43,157.55,37201.0,135.4011,135.4869,135.0152,135.1181,37201.0
2018-11-20 15:55:00,157.55,157.68,157.45,157.54,95134.0,135.1181,135.2296,135.0323,135.1095,95134.0
2018-11-21 09:30:00,158.69,160.42,158.25,159.31,10675.0,136.0958,137.5795,135.7184,136.6275,10675.0
2018-11-21 09:35:00,158.31,159.41,157.82,158.47,7441.0,135.7699,136.7133,135.3497,135.9071,7441.0
2018-11-21 09:40:00,158.34,158.37,158.01,158.24,9881.0,135.7956,135.8213,135.5126,135.7099,9881.0
2018-11-21 09:45:00,158.45,159.46,158.45,159.34,6502.0,135.89,136.7562,135.89,136.6532,6502.0
2018-11-21 09:50:00,159.23,159.25,158.77,159.25,7252.0,136.5589,136.5761,136.1644,136.5761,7252.0
2018-11-21 09:55:00,159.25,159.25,158.95,159.25,4162.0,136.5761,136.5761,136.3188,136.5761,4162.0
2018-11-21 10:00:00,159.25,159.41,159.06,159.24,5475.0,136.5761,136.7133,136.4131,136.5675,5475.0
2018-11-21 10:05:00,159.42,159.49,159.24,159.38,6786.0,136.7218,136.7819,136.5675,136.6875,6786.0
2018-11-21 10:10:00,159.38,160.01,159.38,159.99,8062.0,136.6875,137.2278,136.6875,137.2107,8062.0
2018-11-21 10:15:00,159.93,160.33,159.93,160.1,4854.0,137.1592,137.5023,137.1592,137.305,4854.0
2018-11-21 10:20:00,160.2,160.2,159.86,159.95,4264.0,137.3908,137.3908,137.0992,137.1764,4264.0
2018-11-21 10:25:00,159.95,160.28,159.95,160.07,4911.0,137.1764,137.4594,137.1764,137.2793,4911.0
2018-11-21 10:30:00,160.08,160.36,159.83,160.27,16199.0,137.2879,137.528,137.0735,137.4508,16199.0
2018-11-21 10:35:00,160.26,160.47,160.17,160.35,11829.0,137.4423,137.6224,137.3651,137.5194,11829.0
2018-11-21 10:40:00,160.35,160.5,160.35,160.42,3177.0,137.5194,137.6481,137.5194,137.5795,3177.0
2018-11-21 10:45:00,160.32,160.43,160.16,160.39,29720.0,137.4937,137.588,137.3565,137.5537,29720.0
2018-11-21 10:50:00,160.38,160.51,160.37,160.44,5950.0,137.5452,137.6567,137.5366,137.5966,5950.0
2018-11-21 10:55:00,160.44,160.44,160.33,160.4,5129.0,137.5966,137.5966,137.5023,137.5623,5129.0
2018-11-21 11:00:00,160.42,160.64,160.37,160.64,7490.0,137.5795,137.7681,137.5366,137.7681,7490.0
2018-11-21 11:05:00,160.58,160.64,160.41,160.46,6054.0,137.7167,137.7681,137.5709,137.6138,6054.0
2018-11-21 11:10:00,160.43,160.69,160.43,160.65,3000.0,137.588,137.811,137.588,137.7767,3000.0
2018-11-21 11:15:00,160.58,160.67,160.54,160.66,6605.0,137.7167,137.7939,137.6824,137.7853,6605.0
2018-11-21 11:20:00,160.7,160.75,160.56,160.57,6038.0,137.8196,137.8625,137.6995,137.7081,6038.0
2018-11-21 11:25:00,160.61,160.66,160.39,160.54,12941.0,137.7424,137.7853,137.5537,137.6824,12941.0
2018-11-21 11:30:00,160.54,160.55,160.5,160.53,8145.0,137.6824,137.691,137.6481,137.6738,8145.0
2018-11-21 11:35:00,160.57,160.57,160.43,160.43,2630.0,137.7081,137.7081,137.588,137.588,2630.0
2018-11-21 11:40:00,160.41,160.5,160.38,160.38,4593.0,137.5709,137.6481,137.5452,137.5452,4593.0
2018-11-21 11:45:00,160.4,160.69,160.37,160.57,7209.0,137.5623,137.811,137.5366,137.7081,7209.0
2018-11-21 11:50:00,160.56,160.8,160.52,160.78,15656.0,137.6995,137.9054,137.6652,137.8882,15656.0
2018-11-21 11:55:00,160.68,160.74,160.5,160.5,3624.0,137.8025,137.8539,137.6481,137.6481,3624.0
2018-11-21 12:00:00,160.54,160.71,160.44,160.44,10200.0,137.6824,137.8282,137.5966,137.5966,10200.0
2018-11-21 12:05:00,160.39,160.62,160.37,160.61,6405.0,137.5537,137.751,137.5366,137.7424,6405.0
2018-11-21 12:10:00,160.58,160.6,160.54,160.6,3873.0,137.7167,137.7338,137.6824,137.7338,3873.0
2018-11-21 12:15:00,160.52,160.63,160.5,160.6,8688.0,137.6652,137.7596,137.6481,137.7338,8688.0
2018-11-21 12:20:00,160.6,160.64,160.41,160.41,4043.0,137.7338,137.7681,137.5709,137.5709,4043.0
2018-11-21 12:25:00,160.38,160.5,160.3,160.5,6302.0,137.5452,137.6481,137.4766,137.6481,6302.0
2018-11-21 12:30:00,160.52,160.63,160.52,160.63,4600.0,137.6652,137.7596,137.6652,137.7596,4600.0
2018-11-21 12:35:00,160.67,160.69,160.48,160.48,3600.0,137.7939,137.811,137.6309,137.6309,3600.0
2018-11-21 12:40:00,160.55,160.7,160.55,160.63,9546.0,137.691,137.8196,137.691,137.7596,9546.0
2018-11-21 12:45:00,160.62,160.64,160.47,160.56,21794.0,137.751,137.7681,137.6224,137.6995,21794.0
2018-11-21 12:50:00,160.59,160.59,160.47,160.48,1544.0,137.7253,137.7253,137.6224,137.6309,1544.0
2018-11-21 12:55:00,160.49,160.51,160.33,160.5,14528.0,137.6395,137.6567,137.5023,137.6481,14528.0
2018-11-21 13:00:00,160.53,160.57,160.46,160.57,2000.0,137.6738,137.7081,137.6138,137.7081,2000.0
2018-11-21 13:05:00,160.58,160.59,160.43,160.52,9399.0,137.7167,137.7253,137.588,137.6652,9399.0
2018-11-21 13:10:00,160.55,160.69,160.53,160.66,4301.0,137.691,137.811,137.6738,137.7853,4301.0
2018-11-21 13:15:00,160.66,160.7,160.6,160.6,2800.0,137.7853,137.8196,137.7338,137.7338,2800.0
2018-11-21 13:20:00,160.61,160.63,160.5,160.6,18422.0,137.7424,137.7596,137.6481,137.7338,18422.0
2018-11-21 13:25:00,160.58,160.67,160.52,160.64,6388.0,137.7167,137.7939,137.6652,137.7681,6388.0
2018-11-21 13:30:00,160.67,160.77,160.67,160.7,3400.0,137.7939,137.8796,137.7939,137.8196,3400.0
2018-11-21 13:35:00,160.69,160.77,160.67,160.75,1400.0,137.811,137.8796,137.7939,137.8625,1400.0
2018-11-21 13:40:00,160.77,160.85,160.75,160.84,3015.0,137.8796,137.9482,137.8625,137.9397,3015.0
2018-11-21 13:45:00,160.85,160.85,160.78,160.81,6476.0,137.9482,137.9482,137.8882,137.9139,6476.0
2018-11-21 13:50:00,160.79,160.81,160.6,160.67,3346.0,137.8968,137.9139,137.7338,137.7939,3346.0
2018-11-21 13:55:00,160.59,160.69,160.5,160.63,6955.0,137.7253,137.811,137.6481,137.7596,6955.0
2018-11-21 14:00:00,160.67,160.67,160.56,160.64,7706.0,137.7939,137.7939,137.6995,137.7681,7706.0
2018-11-21 14:05:00,160.62,160.68,160.56,160.56,4132.0,137.751,137.8025,137.6995,137.6995,4132.0
2018-11-21 14:10:00,160.53,160.6,160.51,160.52,6640.0,137.6738,137.7338,137.6567,137.6652,6640.0
2018-11-21 14:15:00,160.57,160.6,160.5,160.59,5881.0,137.7081,137.7338,137.6481,137.7253,5881.0
2018-11-21 14:20:00,160.57,160.67,160.54,160.61,6524.0,137.7081,137.7939,137.6824,137.7424,6524.0
2018-11-21 14:25:00,160.65,160.66,160.53,160.55,2600.0,137.7767,137.7853,137.6738,137.691,2600.0
2018-11-21 14:30:00,160.57,160.63,160.44,160.55,7293.0,137.7081,137.7596,137.5966,137.691,7293.0
2018-11-21 14:35:00,160.54,160.63,160.49,160.57,7374.0,137.6824,137.7596,137.6395,137.7081,7374.0
2018-11-21 14:40:00,160.57,160.62,160.5,160.57,6970.0,137.7081,137.751,137.6481,137.7081,6970.0
2018-11-21 14:45:00,160.53,160.58,160.43,160.49,8124.0,137.6738,137.7167,137.588,137.6395,8124.0
2018-11-21 14:50:00,160.5,160.6,160.47,160.51,6635.0,137.6481,137.7338,137.6224,137.6567,6635.0
2018-11-21 14:55:00,160.52,160.53,160.2,160.22,2100.0,137.6652,137.6738,137.3908,137.4079,2100.0
2018-11-21 15:00:00,160.25,160.34,160.13,160.14,5905.0,137.4337,137.5109,137.3308,137.3393,5905.0
2018-11-21 15:05:00,160.17,160.36,160.14,160.35,7332.0,137.3651,137.528,137.3393,137.5194,7332.0
2018-11-21 15:10:00,160.41,160.41,160.09,160.09,4637.0,137.5709,137.5709,137.2965,137.2965,4637.0
2018-11-21 15:15:00,160.12,160.13,159.99,160.0,5267.0,137.3222,137.3308,137.2107,137.2193,5267.0
2018-11-21 15:20:00,160.0,160.01,159.86,159.96,4723.0,137.2193,137.2278,137.0992,137.185,4723.0
2018-11-21 15:25:00,159.96,160.12,159.93,159.93,7626.0,137.185,137.3222,137.1592,137.1592,7626.0
2018-11-21 15:30:00,159.89,159.89,159.59,159.62,3400.0,137.1249,137.1249,136.8676,136.8934,3400.0
2018-11-21 15:35:00,159.67,159.69,159.57,159.62,7618.0,136.9363,136.9534,136.8505,136.8934,7618.0
2018-11-21 15:40:00,159.56,159.56,159.27,159.3,9076.0,136.8419,136.8419,136.5932,136.6189,9076.0
2018-11-21 15:45:00,159.27,159.48,159.22,159.27,16973.0,136.5932,136.7733,136.5503,136.5932,16973.0
2018-11-21 15:50:00,159.24,159.37,159.16,159.26,16676.0,136.5675,136.679,136.4989,136.5846,16676.0
2018-11-21 15:55:00,159.29,159.37,159.18,159.19,42771.0,136.6104,136.679,136.516,136.5246,42771.0
2018-11-23 09:30:00,157.4,157.85,157.27,157.76,9800.0,134.9895,135.3754,134.878,135.2982,9800.0
2018-11-23 09:35:00,158.14,158.44,158.11,158.43,1274.0,135.6241,135.8814,135.5984,135.8728,1274.0
2018-11-23 09:40:00,158.09,158.26,157.96,157.96,2040.0,135.5812,135.727,135.4697,135.4697,2040.0
2018-11-23 09:45:00,158.05,158.24,157.98,158.04,2900.0,135.5469,135.7099,135.4869,135.5383,2900.0
2018-11-23 09:50:00,158.01,158.23,157.83,158.2,7400.0,135.5126,135.7013,135.3582,135.6756,7400.0
2018-11-23 09:55:00,158.28,158.49,158.18,158.4,4165.0,135.7442,135.9243,135.6584,135.8471,4165.0
2018-11-23 10:00:00,158.39,158.43,158.26,158.43,3547.0,135.8385,135.8728,135.727,135.8728,3547.0
2018-11-23 10:05:00,158.43,158.43,158.21,158.21,1912.0,135.8728,135.8728,135.6841,135.6841,1912.0
2018-11-23 10:10:00,158.38,158.44,158.09,158.24,2200.0,135.8299,135.8814,135.5812,135.7099,2200.0
2018-11-23 10:15:00,158.17,158.44,158.17,158.44,1065.0,135.6498,135.8814,135.6498,135.8814,1065.0
2018-11-23 10:20:00,158.44,158.56,158.25,158.25,2232.0,135.8814,135.9843,135.7184,135.7184,2232.0
2018-11-23 10:25:00,158.35,158.41,158.01,158.19,3620.0,135.8042,135.8557,135.5126,135.667,3620.0
2018-11-23 10:30:00,158.19,158.28,157.94,158.28,3128.0,135.667,135.7442,135.4526,135.7442,3128.0
2018-11-23 10:35:00,158.48,158.49,158.43,158.48,1010.0,135.9157,135.9243,135.8728,135.9157,1010.0
2018-11-23 10:40:00,158.41,158.54,158.24,158.28,1736.0,135.8557,135.9671,135.7099,135.7442,1736.0
2018-11-23 10:45:00,158.25,158.36,158.12,158.12,2669.0,135.7184,135.8128,135.6069,135.6069,2669.0
2018-11-23 10:50:00,158.17,158.62,158.16,158.62,1411.0,135.6498,136.0358,135.6412,136.0358,1411.0
2018-11-23 10:55:00,158.63,158.63,158.25,158.3,1645.0,136.0443,136.0443,135.7184,135.7613,1645.0
2018-11-23 11:00:00,158.25,158.29,158.2,158.2,1101.0,135.7184,135.7527,135.6756,135.6756,1101.0
2018-11-23 11:05:00,158.23,158.31,158.06,158.2,3026.0,135.7013,135.7699,135.5555,135.6756,3026.0
2018-11-23 11:10:00,158.1,158.27,158.1,158.2,1605.0,135.5898,135.7356,135.5898,135.6756,1605.0
2018-11-23 11:15:00,158.22,158.4,158.22,158.33,2100.0,135.6927,135.8471,135.6927,135.787,2100.0
2018-11-23 11:20:00,158.34,158.35,158.11,158.11,4525.0,135.7956,135.8042,135.5984,135.5984,4525.0
2018-11-23 11:25:00,158.12,158.47,158.12,158.36,3700.0,135.6069,135.9071,135.6069,135.8128,3700.0
2018-11-23 11:30:00,158.32,158.32,158.18,158.24,2868.0,135.7785,135.7785,135.6584,135.7099,2868.0
2018-11-23 11:35:00,158.33,158.35,158.08,158.09,2477.0,135.787,135.8042,135.5726,135.5812,2477.0
2018-11-23 11:40:00,158.03,158.12,157.92,158.12,5003.0,135.5298,135.6069,135.4354,135.6069,5003.0
2018-11-23 11:45:00,158.16,158.47,158.16,158.47,2325.0,135.6412,135.9071,135.6412,135.9071,2325.0
2018-11-23 11:50:00,158.43,158.48,158.2,158.24,3798.0,135.8728,135.9157,135.6756,135.7099,3798.0
2018-11-23 11:55:00,158.23,158.23,157.88,157.95,3306.0,135.7013,135.7013,135.4011,135.4611,3306.0
2018-11-23 12:00:00,157.92,158.06,157.88,157.88,2519.0,135.4354,135.5555,135.4011,135.4011,2519.0
2018-11-23 12:05:00,157.79,157.87,157.71,157.79,3022.0,135.3239,135.3925,135.2553,135.3239,3022.0
2018-11-23 12:10:00,157.76,157.94,157.64,157.78,3625.0,135.2982,135.4526,135.1953,135.3154,3625.0
2018-11-23 12:15:00,157.78,157.99,157.78,157.87,4331.0,135.3154,135.4955,135.3154,135.3925,4331.0
2018-11-23 12:20:00,157.91,158.04,157.86,157.92,2640.0,135.4268,135.5383,135.384,135.4354,2640.0
2018-11-23 12:25:00,157.99,158.07,157.87,157.87,1915.0,135.4955,135.5641,135.3925,135.3925,1915.0
2018-11-23 12:30:00,157.93,157.98,157.79,157.95,6927.0,135.444,135.4869,135.3239,135.4611,6927.0
2018-11-23 12:35:00,157.95,158.02,157.83,157.94,9634.0,135.4611,135.5212,135.3582,135.4526,9634.0
2018-11-23 12:40:00,157.95,158.09,157.86,158.09,5294.0,135.4611,135.5812,135.384,135.5812,5294.0
2018-11-23 12:45:00,158.18,158.3,158.14,158.3,25038.0,135.6584,135.7613,135.6241,135.7613,25038.0
2018-11-23 12:50:00,158.26,158.26,157.84,157.94,6657.0,135.727,135.727,135.3668,135.4526,6657.0
2018-11-23 12:55:00,157.91,157.94,157.37,157.51,22559.0,135.4268,135.4526,134.9637,135.0838,22559.0
2018-11-26 09:30:00,158.67,158.67,158.09,158.67,18589.0,136.0786,136.0786,135.5812,136.0786,18589.0
2018-11-26 09:35:00,158.72,158.99,158.72,158.99,1400.0,136.1215,136.3531,136.1215,136.3531,1400.0
2018-11-26 09:40:00,159.05,159.59,159.05,159.16,18324.0,136.4045,136.8676,136.4045,136.4989,18324.0
2018-11-26 09:45:00,159.4,159.46,158.74,158.75,52986.0,136.7047,136.7562,136.1387,136.1472,52986.0
2018-11-26 09:50:00,158.69,158.69,158.33,158.33,9291.0,136.0958,136.0958,135.787,135.787,9291.0
2018-11-26 09:55:00,158.47,158.68,158.34,158.52,17918.0,135.9071,136.0872,135.7956,135.95,17918.0
2018-11-26 10:00:00,158.56,158.66,158.26,158.34,10271.0,135.9843,136.0701,135.727,135.7956,10271.0
2018-11-26 10:05:00,158.27,158.36,158.18,158.27,4553.0,135.7356,135.8128,135.6584,135.7356,4553.0
2018-11-26 10:10:00,158.21,158.43,158.05,158.05,12883.0,135.6841,135.8728,135.5469,135.5469,12883.0
2018-11-26 10:15:00,158.0,158.03,157.76,157.99,9055.0,135.504,135.5298,135.2982,135.4955,9055.0
2018-11-26 10:20:00,157.93,158.05,157.87,157.95,5097.0,135.444,135.5469,135.3925,135.4611,5097.0
2018-11-26 10:25:00,157.95,157.97,157.69,157.69,4768.0,135.4611,135.4783,135.2382,135.2382,4768.0
2018-11-26 10:30:00,157.81,157.95,157.79,157.81,5442.0,135.3411,135.4611,135.3239,135.3411,5442.0
2018-11-26 10:35:00,157.71,157.72,157.49,157.61,6658.0,135.2553,135.2639,135.0666,135.1696,6658.0
2018-11-26 10:40:00,157.68,157.81,157.55,157.65,6227.0,135.2296,135.3411,135.1181,135.2039,6227.0
2018-11-26 10:45:00,157.75,157.92,157.71,157.92,6201.0,135.2896,135.4354,135.2553,135.4354,6201.0
2018-11-26 10:50:00,157.92,158.01,157.74,158.01,5427.0,135.4354,135.5126,135.281,135.5126,5427.0
2018-11-26 10:55:00,157.91,158.05,157.9,157.99,2755.0,135.4268,135.5469,135.4183,135.4955,2755.0
2018-11-26 11:00:00,157.97,158.23,157.88,158.2,9485.0,135.4783,135.7013,135.4011,135.6756,9485.0
2018-11-26 11:05:00,158.17,158.47,158.16,158.47,33485.0,135.6498,135.9071,135.6412,135.9071,33485.0
2018-11-26 11:10:00,158.37,158.41,158.17,158.38,5710.0,135.8213,135.8557,135.6498,135.8299,5710.0
2018-11-26 11:15:00,158.37,158.37,158.14,158.24,2782.0,135.8213,135.8213,135.6241,135.7099,2782.0
2018-11-26 11:20:00,158.17,158.31,158.17,158.21,4261.0,135.6498,135.7699,135.6498,135.6841,4261.0
2018-11-26 11:25:00,158.14,158.29,158.13,158.14,1976.0,135.6241,135.7527,135.6155,135.6241,1976.0
2018-11-26 11:30:00,158.14,158.14,157.9,157.93,4989.0,135.6241,135.6241,135.4183,135.444,4989.0
2018-11-26 11:35:00,157.88,157.88,157.61,157.73,2590.0,135.4011,135.4011,135.1696,135.2725,2590.0
2018-11-26 11:40:00,157.71,157.71,157.51,157.51,1886.0,135.2553,135.2553,135.0838,135.0838,1886.0
2018-11-26 11:45:00,157.52,157.55,157.43,157.46,3745.0,135.0924,135.1181,135.0152,135.0409,3745.0
2018-11-26 11:50:00,157.5,157.7,157.37,157.7,15202.0,135.0752,135.2467,134.9637,135.2467,15202.0
2018-11-26 11:55:00,157.7,157.72,157.61,157.72,1974.0,135.2467,135.2639,135.1696,135.2639,1974.0
2018-11-26 12:00:00,157.72,157.74,157.67,157.71,1753.0,135.2639,135.281,135.221,135.2553,1753.0
2018-11-26 12:05:00,157.71,157.99,157.7,157.99,2385.0,135.2553,135.4955,135.2467,135.4955,2385.0
2018-11-26 12:10:00,158.0,158.14,157.85,158.08,7699.0,135.504,135.6241,135.3754,135.5726,7699.0
2018-11-26 12:15:00,158.08,158.08,157.71,157.71,4523.0,135.5726,135.5726,135.2553,135.2553,4523.0
2018-11-26 12:20:00,157.69,157.78,157.66,157.72,2654.0,135.2382,135.3154,135.2124,135.2639,2654.0
2018-11-26 12:25:00,157.7,157.74,157.59,157.62,2575.0,135.2467,135.281,135.1524,135.1781,2575.0
2018-11-26 12:30:00,157.57,157.63,157.5,157.55,3350.0,135.1353,135.1867,135.0752,135.1181,3350.0
2018-11-26 12:35:00,157.49,157.59,157.18,157.18,4694.0,135.0666,135.1524,134.8008,134.8008,4694.0
2018-11-26 12:40:00,157.15,157.31,157.06,157.3,2488.0,134.7751,134.9123,134.6979,134.9037,2488.0
2018-11-26 12:45:00,157.28,157.28,157.23,157.26,1709.0,134.8865,134.8865,134.8437,134.8694,1709.0
2018-11-26 12:50:00,157.27,157.35,157.23,157.27,2000.0,134.878,134.9466,134.8437,134.878,2000.0
2018-11-26 12:55:00,157.21,157.34,157.21,157.31,6157.0,134.8265,134.938,134.8265,134.9123,6157.0
2018-11-26 13:00:00,157.31,157.31,157.14,157.14,5611.0,134.9123,134.9123,134.7665,134.7665,5611.0
2018-11-26 13:05:00,157.12,157.35,157.12,157.35,7697.0,134.7493,134.9466,134.7493,134.9466,7697.0
2018-11-26 13:10:00,157.4,157.7,157.4,157.69,8373.0,134.9895,135.2467,134.9895,135.2382,8373.0
2018-11-26 13:15:00,157.69,157.73,157.57,157.57,5275.0,135.2382,135.2725,135.1353,135.1353,5275.0
2018-11-26 13:20:00,157.54,157.6,157.4,157.54,4811.0,135.1095,135.161,134.9895,135.1095,4811.0
2018-11-26 13:25:00,157.5,157.63,157.46,157.59,3760.0,135.0752,135.1867,135.0409,135.1524,3760.0
2018-11-26 13:30:00,157.56,157.7,157.56,157.7,2662.0,135.1267,135.2467,135.1267,135.2467,2662.0
2018-11-26 13:35:00,157.64,157.64,157.43,157.55,4601.0,135.1953,135.1953,135.0152,135.1181,4601.0
2018-11-26 13:40:00,157.6,157.63,157.47,157.6,2903.0,135.161,135.1867,135.0495,135.161,2903.0
2018-11-26 13:45:00,157.59,157.74,157.58,157.67,3055.0,135.1524,135.281,135.1438,135.221,3055.0
2018-11-26 13:50:00,157.57,157.83,157.57,157.77,3000.0,135.1353,135.3582,135.1353,135.3068,3000.0
2018-11-26 13:55:00,157.77,158.06,157.74,158.06,3152.0,135.3068,135.5555,135.281,135.5555,3152.0
2018-11-26 14:00:00,158.06,158.06,157.97,157.97,2263.0,135.5555,135.5555,135.4783,135.4783,2263.0
2018-11-26 14:05:00,157.89,157.97,157.89,157.91,1120.0,135.4097,135.4783,135.4097,135.4268,1120.0
2018-11-26 14:10:00,157.9,158.15,157.87,158.03,4621.0,135.4183,135.6327,135.3925,135.5298,4621.0
2018-11-26 14:15:00,158.11,158.33,158.11,158.32,3842.0,135.5984,135.787,135.5984,135.7785,3842.0
2018-11-26 14:20:00,158.33,158.39,158.26,158.27,5115.0,135.787,135.8385,135.727,135.7356,5115.0
2018-11-26 14:25:00,158.29,158.43,158.24,158.32,5204.0,135.7527,135.8728,135.7099,135.7785,5204.0
2018-11-26 14:30:00,158.3,158.6,158.3,158.56,8332.0,135.7613,136.0186,135.7613,135.9843,8332.0
2018-11-26 14:35:00,158.55,158.56,158.46,158.5,3243.0,135.9757,135.9843,135.8985,135.9328,3243.0
2018-11-26 14:40:00,158.46,158.48,158.41,158.41,2212.0,135.8985,135.9157,135.8557,135.8557,2212.0
2018-11-26 14:45:00,158.4,158.42,158.19,158.22,9912.0,135.8471,135.8642,135.667,135.6927,9912.0
2018-11-26 14:50:00,158.22,158.33,158.17,158.33,7789.0,135.6927,135.787,135.6498,135.787,7789.0
2018-11-26 14:55:00,158.37,158.62,158.3,158.62,5048.0,135.8213,136.0358,135.7613,136.0358,5048.0
2018-11-26 15:00:00,158.62,158.85,158.53,158.84,8974.0,136.0358,136.233,135.9586,136.2244,8974.0
2018-11-26 15:05:00,158.81,158.83,158.53,158.55,9563.0,136.1987,136.2159,135.9586,135.9757,9563.0
2018-11-26 15:10:00,158.51,158.53,158.27,158.34,15868.0,135.9414,135.9586,135.7356,135.7956,15868.0
2018-11-26 15:15:00,158.32,158.37,158.14,158.15,11028.0,135.7785,135.8213,135.6241,135.6327,11028.0
2018-11-26 15:20:00,158.14,158.26,158.11,158.17,5260.0,135.6241,135.727,135.5984,135.6498,5260.0
2018-11-26 15:25:00,158.18,158.34,158.18,158.25,4928.0,135.6584,135.7956,135.6584,135.7184,4928.0
2018-11-26 15:30:00,158.25,158.57,158.23,158.52,8136.0,135.7184,135.9929,135.7013,135.95,8136.0
2018-11-26 15:35:00,158.49,158.54,158.41,158.44,8688.0,135.9243,135.9671,135.8557,135.8814,8688.0
2018-11-26 15:40:00,158.45,158.57,158.4,158.54,11198.0,135.89,135.9929,135.8471,135.9671,11198.0
2018-11-26 15:45:00,158.56,158.68,158.52,158.62,12689.0,135.9843,136.0872,135.95,136.0358,12689.0
2018-11-26 15:50:00,158.64,158.65,158.49,158.53,12766.0,136.0529,136.0615,135.9243,135.9586,12766.0
2018-11-26 15:55:00,158.54,158.64,158.5,158.62,30812.0,135.9671,136.0529,135.9328,136.0358,30812.0
2018-11-27 09:30:00,157.75,158.75,157.75,158.36,11051.0,135.2896,136.1472,135.2896,135.8128,11051.0
2018-11-27 09:35:00,158.22,158.22,157.65,157.65,1000.0,135.6927,135.6927,135.2039,135.2039,1000.0
2018-11-27 09:40:00,157.87,157.89,157.06,157.07,9625.0,135.3925,135.4097,134.6979,134.7064,9625.0
2018-11-27 09:45:00,157.06,157.23,156.93,157.04,13988.0,134.6979,134.8437,134.5864,134.6807,13988.0
2018-11-27 09:50:00,156.96,157.05,156.79,157.04,5816.0,134.6121,134.6893,134.4663,134.6807,5816.0
2018-11-27 09:55:00,157.01,157.01,156.71,156.84,4315.0,134.655,134.655,134.3977,134.5092,4315.0
2018-11-27 10:00:00,156.81,157.05,156.81,156.96,4601.0,134.4835,134.6893,134.4835,134.6121,4601.0
2018-11-27 10:05:00,156.97,157.19,156.79,156.81,9930.0,134.6207,134.8094,134.4663,134.4835,9930.0
2018-11-27 10:10:00,156.74,157.37,156.73,157.27,4210.0,134.4234,134.9637,134.4149,134.878,4210.0
2018-11-27 10:15:00,157.28,157.31,156.8,157.05,17393.0,134.8865,134.9123,134.4749,134.6893,17393.0
2018-11-27 10:20:00,156.87,157.1,156.84,156.9,10297.0,134.5349,134.7322,134.5092,134.5606,10297.0
2018-11-27 10:25:00,156.96,156.96,156.55,156.62,12174.0,134.6121,134.6121,134.2605,134.3205,12174.0
2018-11-27 10:30:00,156.6,156.9,156.54,156.89,8950.0,134.3034,134.5606,134.2519,134.5521,8950.0
2018-11-27 10:35:00,156.9,156.91,156.12,156.33,24761.0,134.5606,134.5692,133.8917,134.0718,24761.0
2018-11-27 10:40:00,156.22,156.33,156.16,156.33,7619.0,133.9775,134.0718,133.926,134.0718,7619.0
2018-11-27 10:45:00,156.26,156.4,156.23,156.27,7064.0,134.0118,134.1318,133.986,134.0203,7064.0
2018-11-27 10:50:00,156.36,156.58,156.33,156.5,13252.0,134.0975,134.2862,134.0718,134.2176,13252.0
2018-11-27 10:55:00,156.53,156.71,156.26,156.26,9006.0,134.2433,134.3977,134.0118,134.0118,9006.0
2018-11-27 11:00:00,156.25,156.72,156.23,156.72,10507.0,134.0032,134.4063,133.986,134.4063,10507.0
2018-11-27 11:05:00,156.7,156.88,156.64,156.83,7483.0,134.3891,134.5435,134.3377,134.5006,7483.0
2018-11-27 11:10:00,156.82,156.87,156.61,156.65,7551.0,134.492,134.5349,134.3119,134.3462,7551.0
2018-11-27 11:15:00,156.69,156.74,156.53,156.54,6062.0,134.3805,134.4234,134.2433,134.2519,6062.0
2018-11-27 11:20:00,156.41,156.41,156.01,156.06,19985.0,134.1404,134.1404,133.7974,133.8402,19985.0
2018-11-27 11:25:00,156.05,156.39,155.98,156.32,16411.0,133.8317,134.1233,133.7716,134.0632,16411.0
2018-11-27 11:30:00,156.29,156.32,156.11,156.22,6008.0,134.0375,134.0632,133.8831,133.9775,6008.0
2018-11-27 11:35:00,156.15,156.29,156.02,156.07,3700.0,133.9174,134.0375,133.8059,133.8488,3700.0
2018-11-27 11:40:00,156.08,156.34,155.95,156.24,8297.0,133.8574,134.0804,133.7459,133.9946,8297.0
2018-11-27 11:45:00,156.29,156.41,156.07,156.19,7280.0,134.0375,134.1404,133.8488,133.9517,7280.0
2018-11-27 11:50:00,156.21,156.59,156.21,156.59,3032.0,133.9689,134.2948,133.9689,134.2948,3032.0
2018-11-27 11:55:00,156.59,156.69,156.35,156.35,23896.0,134.2948,134.3805,134.089,134.089,23896.0
2018-11-27 12:00:00,156.34,156.5,156.32,156.42,4748.0,134.0804,134.2176,134.0632,134.149,4748.0
2018-11-27 12:05:00,156.51,156.64,156.43,156.64,6474.0,134.2262,134.3377,134.1576,134.3377,6474.0
2018-11-27 12:10:00,156.66,156.66,156.37,156.37,5801.0,134.3548,134.3548,134.1061,134.1061,5801.0
2018-11-27 12:15:00,156.35,156.35,156.2,156.24,6500.0,134.089,134.089,133.9603,133.9946,6500.0
2018-11-27 12:20:00,156.28,156.28,156.1,156.2,6304.0,134.0289,134.0289,133.8745,133.9603,6304.0
2018-11-27 12:25:00,156.22,156.23,155.95,156.0,7550.0,133.9775,133.986,133.7459,133.7888,7550.0
2018-11-27 12:30:00,155.97,156.08,155.83,155.96,5484.0,133.7631,133.8574,133.643,133.7545,5484.0
2018-11-27 12:35:00,156.0,156.2,156.0,156.18,8943.0,133.7888,133.9603,133.7888,133.9432,8943.0
2018-11-27 12:40:00,156.21,156.22,156.0,156.0,7650.0,133.9689,133.9775,133.7888,133.7888,7650.0
2018-11-27 12:45:00,156.03,156.04,155.89,155.94,4275.0,133.8145,133.8231,133.6944,133.7373,4275.0
2018-11-27 12:50:00,155.91,155.94,155.82,155.86,3851.0,133.7116,133.7373,133.6344,133.6687,3851.0
2018-11-27 12:55:00,155.92,156.06,155.82,155.85,6754.0,133.7202,133.8402,133.6344,133.6601,6754.0
2018-11-27 13:00:00,155.85,155.99,155.85,155.85,3969.0,133.6601,133.7802,133.6601,133.6601,3969.0
2018-11-27 13:05:00,155.92,156.08,155.92,156.05,6329.0,133.7202,133.8574,133.7202,133.8317,6329.0
2018-11-27 13:10:00,156.02,156.1,155.9,156.04,6713.0,133.8059,133.8745,133.703,133.8231,6713.0
2018-11-27 13:15:00,156.02,156.19,155.7,155.8,10039.0,133.8059,133.9517,133.5315,133.6173,10039.0
2018-11-27 13:20:00,155.87,155.92,155.78,155.91,5000.0,133.6773,133.7202,133.6001,133.7116,5000.0
2018-11-27 13:25:00,155.88,155.96,155.71,155.78,7493.0,133.6859,133.7545,133.5401,133.6001,7493.0
2018-11-27 13:30:00,155.8,155.85,155.71,155.74,6146.0,133.6173,133.6601,133.5401,133.5658,6146.0
2018-11-27 13:35:00,155.8,156.0,155.68,155.9,7480.0,133.6173,133.7888,133.5143,133.703,7480.0
2018-11-27 13:40:00,155.9,155.92,155.7,155.71,8890.0,133.703,133.7202,133.5315,133.5401,8890.0
2018-11-27 13:45:00,155.69,155.71,155.59,155.66,9532.0,133.5229,133.5401,133.4372,133.4972,9532.0
2018-11-27 13:50:00,155.64,155.68,155.59,155.59,3250.0,133.48,133.5143,133.4372,133.4372,3250.0
2018-11-27 13:55:00,155.62,155.76,155.58,155.73,22154.0,133.4629,133.583,133.4286,133.5572,22154.0
2018-11-27 14:00:00,155.79,155.8,155.65,155.71,9885.0,133.6087,133.6173,133.4886,133.5401,9885.0
2018-11-27 14:05:00,155.71,155.74,155.58,155.58,11942.0,133.5401,133.5658,133.4286,133.4286,11942.0
2018-11-27 14:10:00,155.59,155.65,155.52,155.6,11808.0,133.4372,133.4886,133.3771,133.4457,11808.0
2018-11-27 14:15:00,155.6,155.63,155.55,155.55,6270.0,133.4457,133.4715,133.4029,133.4029,6270.0
2018-11-27 14:20:00,155.57,155.57,155.43,155.5,12011.0,133.42,133.42,133.2999,133.36,12011.0
2018-11-27 14:25:00,155.53,155.64,155.48,155.62,8398.0,133.3857,133.48,133.3428,133.4629,8398.0
2018-11-27 14:30:00,155.64,155.65,155.56,155.58,8653.0,133.48,133.4886,133.4114,133.4286,8653.0
2018-11-27 14:35:00,155.59,155.66,155.56,155.58,16211.0,133.4372,133.4972,133.4114,133.4286,16211.0
2018-11-27 14:40:00,155.6,155.86,155.6,155.85,21361.0,133.4457,133.6687,133.4457,133.6601,21361.0
2018-11-27 14:45:00,156.0,156.15,155.96,156.08,5301.0,133.7888,133.9174,133.7545,133.8574,5301.0
2018-11-27 14:50:00,156.11,156.14,155.96,156.08,7243.0,133.8831,133.9089,133.7545,133.8574,7243.0
2018-11-27 14:55:00,156.13,156.14,156.0,156.03,8455.0,133.9003,133.9089,133.7888,133.8145,8455.0
2018-11-27 15:00:00,155.99,156.11,155.91,156.11,4205.0,133.7802,133.8831,133.7116,133.8831,4205.0
2018-11-27 15:05:00,156.16,156.29,156.12,156.16,7428.0,133.926,134.0375,133.8917,133.926,7428.0
2018-11-27 15:10:00,156.14,156.21,156.07,156.13,4596.0,133.9089,133.9689,133.8488,133.9003,4596.0
2018-11-27 15:15:00,156.17,156.17,155.91,155.97,5976.0,133.9346,133.9346,133.7116,133.7631,5976.0
2018-11-27 15:20:00,155.98,156.06,155.96,156.04,5894.0,133.7716,133.8402,133.7545,133.8231,5894.0
2018-11-27 15:25:00,156.07,156.14,156.04,156.09,9667.0,133.8488,133.9089,133.8231,133.866,9667.0
2018-11-27 15:30:00,156.14,156.18,155.94,156.0,11567.0,133.9089,133.9432,133.7373,133.7888,11567.0
2018-11-27 15:35:00,156.04,156.31,156.04,156.25,12985.0,133.8231,134.0547,133.8231,134.0032,12985.0
2018-11-27 15:40:00,156.26,156.36,156.21,156.35,11572.0,134.0118,134.0975,133.9689,134.089,11572.0
2018-11-27 15:45:00,156.32,156.4,156.22,156.35,18713.0,134.0632,134.1318,133.9775,134.089,18713.0
2018-11-27 15:50:00,156.36,156.36,156.16,156.17,29718.0,134.0975,134.0975,133.926,133.9346,29718.0
2018-11-27 15:55:00,156.19,156.28,156.18,156.27,40885.0,133.9517,134.0289,133.9432,134.0203,40885.0
2018-11-28 09:30:00,157.06,157.4,156.33,157.1,28484.0,134.6979,134.9895,134.0718,134.7322,28484.0
2018-11-28 09:35:00,156.9,157.05,156.68,156.94,1700.0,134.5606,134.6893,134.372,134.595,1700.0
2018-11-28 09:40:00,157.2,157.2,157.01,157.18,400.0,134.8179,134.8179,134.655,134.8008,400.0
2018-11-28 09:45:00,157.03,157.15,156.64,156.68,5419.0,134.6721,134.7751,134.3377,134.372,5419.0
2018-11-28 09:50:00,156.66,156.7,156.2,156.32,4461.0,134.3548,134.3891,133.9603,134.0632,4461.0
2018-11-28 09:55:00,156.2,156.2,155.85,156.0,5125.0,133.9603,133.9603,133.6601,133.7888,5125.0
2018-11-28 10:00:00,155.99,156.18,155.9,155.9,2138.0,133.7802,133.9432,133.703,133.703,2138.0
2018-11-28 10:05:00,155.94,156.07,155.81,155.86,3807.0,133.7373,133.8488,133.6258,133.6687,3807.0
2018-11-28 10:10:00,155.84,155.89,155.65,155.73,1901.0,133.6516,133.6944,133.4886,133.5572,1901.0
2018-11-28 10:15:00,155.69,155.77,155.63,155.74,5614.0,133.5229,133.5915,133.4715,133.5658,5614.0
2018-11-28 10:20:00,155.75,155.75,155.19,155.32,3714.0,133.5744,133.5744,133.0941,133.2056,3714.0
2018-11-28 10:25:00,155.25,155.34,155.13,155.15,4346.0,133.1456,133.2228,133.0427,133.0598,4346.0
2018-11-28 10:30:00,155.09,155.15,154.84,155.08,11354.0,133.0084,133.0598,132.7939,132.9998,11354.0
2018-11-28 10:35:00,155.14,155.16,154.57,154.6,6187.0,133.0512,133.0684,132.5624,132.5881,6187.0
2018-11-28 10:40:00,154.66,154.76,154.3,154.3,14163.0,132.6396,132.7253,132.3308,132.3308,14163.0
2018-11-28 10:45:00,154.22,154.82,154.11,154.82,6322.0,132.2622,132.7768,132.1679,132.7768,6322.0
2018-11-28 10:50:00,155.04,155.16,154.92,155.12,2610.0,132.9655,133.0684,132.8626,133.0341,2610.0
2018-11-28 10:55:00,155.16,155.23,154.97,155.02,4903.0,133.0684,133.1284,132.9054,132.9483,4903.0
2018-11-28 11:00:00,154.97,155.33,154.97,155.16,10504.0,132.9054,133.2142,132.9054,133.0684,10504.0
2018-11-28 11:05:00,155.16,155.49,155.11,155.36,6898.0,133.0684,133.3514,133.0255,133.2399,6898.0
2018-11-28 11:10:00,155.39,155.44,155.03,155.08,7228.0,133.2656,133.3085,132.9569,132.9998,7228.0
2018-11-28 11:15:00,155.12,155.46,155.1,155.41,8219.0,133.0341,133.3257,133.0169,133.2828,8219.0
2018-11-28 11:20:00,155.43,155.53,155.18,155.2,4249.0,133.2999,133.3857,133.0855,133.1027,4249.0
2018-11-28 11:25:00,155.24,155.62,155.2,155.62,6272.0,133.137,133.4629,133.1027,133.4629,6272.0
2018-11-28 11:30:00,155.63,155.64,155.42,155.56,7190.0,133.4715,133.48,133.2914,133.4114,7190.0
2018-11-28 11:35:00,155.62,155.62,155.48,155.48,2116.0,133.4629,133.4629,133.3428,133.3428,2116.0
2018-11-28 11:40:00,155.48,155.5,155.38,155.47,3939.0,133.3428,133.36,133.2571,133.3342,3939.0
2018-11-28 11:45:00,155.45,155.45,155.27,155.35,2141.0,133.3171,133.3171,133.1627,133.2313,2141.0
2018-11-28 11:50:00,155.32,155.5,155.28,155.42,7360.0,133.2056,133.36,133.1713,133.2914,7360.0
2018-11-28 11:55:00,155.38,155.61,155.27,155.61,11461.0,133.2571,133.4543,133.1627,133.4543,11461.0
2018-11-28 12:00:00,155.64,156.6,155.64,156.52,12673.0,133.48,134.3034,133.48,134.2348,12673.0
2018-11-28 12:05:00,156.61,157.35,156.55,157.34,16676.0,134.3119,134.9466,134.2605,134.938,16676.0
2018-11-28 12:10:00,157.37,157.44,157.04,157.44,9216.0,134.9637,135.0238,134.6807,135.0238,9216.0
2018-11-28 12:15:00,157.43,157.5,157.07,157.23,10092.0,135.0152,135.0752,134.7064,134.8437,10092.0
2018-11-28 12:20:00,157.23,157.53,157.14,157.36,15089.0,134.8437,135.1009,134.7665,134.9552,15089.0
2018-11-28 12:25:00,157.28,157.28,157.07,157.14,4219.0,134.8865,134.8865,134.7064,134.7665,4219.0
2018-11-28 12:30:00,157.19,157.27,157.02,157.08,4063.0,134.8094,134.878,134.6636,134.715,4063.0
2018-11-28 12:35:00,157.11,157.39,157.06,157.39,7622.0,134.7407,134.9809,134.6979,134.9809,7622.0
2018-11-28 12:40:00,157.38,157.38,157.22,157.32,7062.0,134.9723,134.9723,134.8351,134.9208,7062.0
2018-11-28 12:45:00,157.38,157.7,157.35,157.7,14350.0,134.9723,135.2467,134.9466,135.2467,14350.0
2018-11-28 12:50:00,157.78,157.87,157.64,157.71,14154.0,135.3154,135.3925,135.1953,135.2553,14154.0
2018-11-28 12:55:00,157.7,157.74,157.31,157.37,11282.0,135.2467,135.281,134.9123,134.9637,11282.0
2018-11-28 13:00:00,157.42,157.42,157.02,157.17,8510.0,135.0066,135.0066,134.6636,134.7922,8510.0
2018-11-28 13:05:00,157.27,157.42,157.24,157.42,13059.0,134.878,135.0066,134.8522,135.0066,13059.0
2018-11-28 13:10:00,157.4,157.43,157.31,157.4,3028.0,134.9895,135.0152,134.9123,134.9895,3028.0
2018-11-28 13:15:00,157.45,157.6,157.33,157.33,12375.0,135.0323,135.161,134.9294,134.9294,12375.0
2018-11-28 13:20:00,157.31,157.54,157.28,157.42,15072.0,134.9123,135.1095,134.8865,135.0066,15072.0
2018-11-28 13:25:00,157.48,157.55,157.35,157.5,5499.0,135.0581,135.1181,134.9466,135.0752,5499.0
2018-11-28 13:30:00,157.56,157.62,157.47,157.57,5301.0,135.1267,135.1781,135.0495,135.1353,5301.0
2018-11-28 13:35:00,157.62,157.69,157.6,157.69,3543.0,135.1781,135.2382,135.161,135.2382,3543.0
2018-11-28 13:40:00,157.69,157.69,157.51,157.53,8065.0,135.2382,135.2382,135.0838,135.1009,8065.0
2018-11-28 13:45:00,157.51,157.56,157.5,157.5,9306.0,135.0838,135.1267,135.0752,135.0752,9306.0
2018-11-28 13:50:00,157.49,157.49,157.22,157.25,13175.0,135.0666,135.0666,134.8351,134.8608,13175.0
2018-11-28 13:55:00,157.25,157.41,157.25,157.34,7760.0,134.8608,134.998,134.8608,134.938,7760.0
2018-11-28 14:00:00,157.36,157.46,157.32,157.46,7310.0,134.9552,135.0409,134.9208,135.0409,7310.0
2018-11-28 14:05:00,157.47,157.48,157.33,157.4,7286.0,135.0495,135.0581,134.9294,134.9895,7286.0
2018-11-28 14:10:00,157.4,157.45,157.34,157.43,8299.0,134.9895,135.0323,134.938,135.0152,8299.0
2018-11-28 14:15:00,157.39,157.39,157.2,157.3,17217.0,134.9809,134.9809,134.8179,134.9037,17217.0
2018-11-28 14:20:00,157.29,157.4,157.2,157.36,8041.0,134.8951,134.9895,134.8179,134.9552,8041.0
2018-11-28 14:25:00,157.32,157.36,157.23,157.25,4092.0,134.9208,134.9552,134.8437,134.8608,4092.0
2018-11-28 14:30:00,157.26,157.33,157.24,157.31,5815.0,134.8694,134.9294,134.8522,134.9123,5815.0
2018-11-28 14:35:00,157.35,157.47,157.24,157.24,12463.0,134.9466,135.0495,134.8522,134.8522,12463.0
2018-11-28 14:40:00,157.27,157.45,157.27,157.4,4615.0,134.878,135.0323,134.878,134.9895,4615.0
2018-11-28 14:45:00,157.43,157.44,157.32,157.32,5231.0,135.0152,135.0238,134.9208,134.9208,5231.0
2018-11-28 14:50:00,157.4,157.58,157.35,157.39,7100.0,134.9895,135.1438,134.9466,134.9809,7100.0
2018-11-28 14:55:00,157.36,157.49,157.33,157.36,3393.0,134.9552,135.0666,134.9294,134.9552,3393.0
2018-11-28 15:00:00,157.32,157.5,157.3,157.41,9810.0,134.9208,135.0752,134.9037,134.998,9810.0
2018-11-28 15:05:00,157.43,157.56,157.4,157.56,19685.0,135.0152,135.1267,134.9895,135.1267,19685.0
2018-11-28 15:10:00,157.59,157.62,157.49,157.6,9526.0,135.1524,135.1781,135.0666,135.161,9526.0
2018-11-28 15:15:00,157.58,157.58,157.5,157.57,8104.0,135.1438,135.1438,135.0752,135.1353,8104.0
2018-11-28 15:20:00,157.56,157.85,157.55,157.85,10587.0,135.1267,135.3754,135.1181,135.3754,10587.0
2018-11-28 15:25:00,157.84,158.06,157.83,158.06,11615.0,135.3668,135.5555,135.3582,135.5555,11615.0
2018-11-28 15:30:00,158.05,158.37,157.94,158.32,32544.0,135.5469,135.8213,135.4526,135.7785,32544.0
2018-11-28 15:35:00,158.31,158.38,158.22,158.23,24794.0,135.7699,135.8299,135.6927,135.7013,24794.0
2018-11-28 15:40:00,158.27,158.28,158.09,158.09,12848.0,135.7356,135.7442,135.5812,135.5812,12848.0
2018-11-28 15:45:00,158.12,158.48,158.11,158.47,17268.0,135.6069,135.9157,135.5984,135.9071,17268.0
2018-11-28 15:50:00,158.51,158.54,158.41,158.52,25237.0,135.9414,135.9671,135.8557,135.95,25237.0
2018-11-28 15:55:00,158.52,158.68,158.46,158.66,59468.0,135.95,136.0872,135.8985,136.0701,59468.0
2018-11-29 09:30:00,158.39,158.88,158.39,158.85,9477.0,135.8385,136.2587,135.8385,136.233,9477.0
2018-11-29 09:35:00,158.87,158.87,158.47,158.56,2550.0,136.2502,136.2502,135.9071,135.9843,2550.0
2018-11-29 09:40:00,158.61,158.84,158.56,158.59,6885.0,136.0272,136.2244,135.9843,136.01,6885.0
2018-11-29 09:45:00,158.59,158.67,158.4,158.53,5900.0,136.01,136.0786,135.8471,135.9586,5900.0
2018-11-29 09:50:00,158.53,158.71,158.5,158.68,2206.0,135.9586,136.1129,135.9328,136.0872,2206.0
2018-11-29 09:55:00,158.68,158.97,158.68,158.83,10147.0,136.0872,136.3359,136.0872,136.2159,10147.0
2018-11-29 10:00:00,158.69,158.9,158.57,158.84,4819.0,136.0958,136.2759,135.9929,136.2244,4819.0
2018-11-29 10:05:00,158.94,158.98,158.63,158.82,11161.0,136.3102,136.3445,136.0443,136.2073,11161.0
2018-11-29 10:10:00,158.91,159.02,158.76,158.9,31430.0,136.2845,136.3788,136.1558,136.2759,31430.0
2018-11-29 10:15:00,158.97,159.15,158.77,159.02,12948.0,136.3359,136.4903,136.1644,136.3788,12948.0
2018-11-29 10:20:00,159.06,159.06,158.65,158.65,11666.0,136.4131,136.4131,136.0615,136.0615,11666.0
2018-11-29 10:25:00,158.6,158.6,158.52,158.56,2106.0,136.0186,136.0186,135.95,135.9843,2106.0
2018-11-29 10:30:00,158.62,159.25,158.61,158.94,11581.0,136.0358,136.5761,136.0272,136.3102,11581.0
2018-11-29 10:35:00,158.89,159.12,158.79,158.9,7186.0,136.2673,136.4646,136.1815,136.2759,7186.0
2018-11-29 10:40:00,158.74,158.88,158.58,158.79,2825.0,136.1387,136.2587,136.0014,136.1815,2825.0
2018-11-29 10:45:00,158.86,158.9,158.7,158.7,4274.0,136.2416,136.2759,136.1044,136.1044,4274.0
2018-11-29 10:50:00,158.58,158.7,158.44,158.7,6513.0,136.0014,136.1044,135.8814,136.1044,6513.0
2018-11-29 10:55:00,158.68,159.01,158.57,158.87,4625.0,136.0872,136.3702,135.9929,136.2502,4625.0
2018-11-29 11:00:00,158.82,159.12,158.81,159.05,5300.0,136.2073,136.4646,136.1987,136.4045,5300.0
2018-11-29 11:05:00,159.09,159.31,159.09,159.21,3343.0,136.4388,136.6275,136.4388,136.5417,3343.0
2018-11-29 11:10:00,159.23,159.23,158.73,159.03,21685.0,136.5589,136.5589,136.1301,136.3874,21685.0
2018-11-29 11:15:00,159.05,159.12,159.01,159.11,2374.0,136.4045,136.4646,136.3702,136.456,2374.0
2018-11-29 11:20:00,159.09,159.61,159.09,159.45,5021.0,136.4388,136.8848,136.4388,136.7476,5021.0
2018-11-29 11:25:00,159.49,159.62,159.41,159.58,5518.0,136.7819,136.8934,136.7133,136.8591,5518.0
2018-11-29 11:30:00,159.56,159.56,159.36,159.5,6141.0,136.8419,136.8419,136.6704,136.7905,6141.0
2018-11-29 11:35:00,159.54,159.71,159.5,159.65,3390.0,136.8248,136.9706,136.7905,136.9191,3390.0
2018-11-29 11:40:00,159.7,160.06,159.69,159.86,5800.0,136.962,137.2707,136.9534,137.0992,5800.0
2018-11-29 11:45:00,159.81,159.81,159.63,159.64,3900.0,137.0563,137.0563,136.9019,136.9105,3900.0
2018-11-29 11:50:00,159.64,159.77,159.39,159.77,6092.0,136.9105,137.022,136.6961,137.022,6092.0
2018-11-29 11:55:00,159.69,159.8,159.68,159.78,2884.0,136.9534,137.0477,136.9448,137.0306,2884.0
2018-11-29 12:00:00,159.72,159.73,159.6,159.64,2440.0,136.9791,136.9877,136.8762,136.9105,2440.0
2018-11-29 12:05:00,159.62,159.63,159.37,159.51,7186.0,136.8934,136.9019,136.679,136.799,7186.0
2018-11-29 12:10:00,159.47,159.47,159.29,159.39,2828.0,136.7647,136.7647,136.6104,136.6961,2828.0
2018-11-29 12:15:00,159.4,159.53,159.3,159.3,5703.0,136.7047,136.8162,136.6189,136.6189,5703.0
2018-11-29 12:20:00,159.2,159.22,159.08,159.08,600.0,136.5332,136.5503,136.4303,136.4303,600.0
2018-11-29 12:25:00,159.13,159.33,159.12,159.28,4259.0,136.4731,136.6447,136.4646,136.6018,4259.0
2018-11-29 12:30:00,159.35,159.36,159.27,159.3,2100.0,136.6618,136.6704,136.5932,136.6189,2100.0
2018-11-29 12:35:00,159.34,159.39,159.24,159.32,5917.0,136.6532,136.6961,136.5675,136.6361,5917.0
2018-11-29 12:40:00,159.32,159.54,159.32,159.49,3596.0,136.6361,136.8248,136.6361,136.7819,3596.0
2018-11-29 12:45:00,159.46,159.83,159.46,159.83,4300.0,136.7562,137.0735,136.7562,137.0735,4300.0
2018-11-29 12:50:00,159.93,159.96,159.8,159.8,11528.0,137.1592,137.185,137.0477,137.0477,11528.0
2018-11-29 12:55:00,159.87,159.87,159.86,159.86,600.0,137.1078,137.1078,137.0992,137.0992,600.0
2018-11-29 13:00:00,159.82,159.82,159.73,159.74,1923.0,137.0649,137.0649,136.9877,136.9963,1923.0
2018-11-29 13:05:00,159.7,159.77,159.62,159.77,3000.0,136.962,137.022,136.8934,137.022,3000.0
2018-11-29 13:10:00,159.73,159.79,159.61,159.7,2810.0,136.9877,137.0392,136.8848,136.962,2810.0
2018-11-29 13:15:00,159.65,159.69,159.59,159.66,1524.0,136.9191,136.9534,136.8676,136.9277,1524.0
2018-11-29 13:20:00,159.68,159.78,159.6,159.67,6222.0,136.9448,137.0306,136.8762,136.9363,6222.0
2018-11-29 13:25:00,159.62,159.8,159.62,159.8,3645.0,136.8934,137.0477,136.8934,137.0477,3645.0
2018-11-29 13:30:00,159.77,159.94,159.76,159.87,4321.0,137.022,137.1678,137.0134,137.1078,4321.0
2018-11-29 13:35:00,159.81,159.88,159.63,159.73,7925.0,137.0563,137.1164,136.9019,136.9877,7925.0
2018-11-29 13:40:00,159.72,159.77,159.7,159.7,2500.0,136.9791,137.022,136.962,136.962,2500.0
2018-11-29 13:45:00,159.69,159.98,159.68,159.97,5969.0,136.9534,137.2021,136.9448,137.1935,5969.0
2018-11-29 13:50:00,159.98,160.01,159.96,159.97,2432.0,137.2021,137.2278,137.185,137.1935,2432.0
2018-11-29 13:55:00,159.97,159.99,159.76,159.77,7712.0,137.1935,137.2107,137.0134,137.022,7712.0
2018-11-29 14:00:00,159.8,160.01,159.66,159.71,9356.0,137.0477,137.2278,136.9277,136.9706,9356.0
2018-11-29 14:05:00,159.72,159.8,159.58,159.58,7730.0,136.9791,137.0477,136.8591,136.8591,7730.0
2018-11-29 14:10:00,159.68,160.14,159.68,160.1,23387.0,136.9448,137.3393,136.9448,137.305,23387.0
2018-11-29 14:15:00,160.1,160.1,159.96,160.07,3603.0,137.305,137.305,137.185,137.2793,3603.0
2018-11-29 14:20:00,160.02,160.19,159.98,160.08,4923.0,137.2364,137.3822,137.2021,137.2879,4923.0
2018-11-29 14:25:00,160.09,160.09,159.84,159.93,5031.0,137.2965,137.2965,137.0821,137.1592,5031.0
2018-11-29 14:30:00,159.87,160.03,159.87,159.94,5749.0,137.1078,137.245,137.1078,137.1678,5749.0
2018-11-29 14:35:00,159.96,159.97,159.8,159.81,4674.0,137.185,137.1935,137.0477,137.0563,4674.0
2018-11-29 14:40:00,159.83,159.94,159.82,159.9,4960.0,137.0735,137.1678,137.0649,137.1335,4960.0
2018-11-29 14:45:00,159.87,159.88,159.77,159.88,4704.0,137.1078,137.1164,137.022,137.1164,4704.0
2018-11-29 14:50:00,159.88,160.09,159.88,159.99,5156.0,137.1164,137.2965,137.1164,137.2107,5156.0
2018-11-29 14:55:00,160.0,160.33,160.0,160.28,6872.0,137.2193,137.5023,137.2193,137.4594,6872.0
2018-11-29 15:00:00,160.31,160.31,160.06,160.06,6251.0,137.4851,137.4851,137.2707,137.2707,6251.0
2018-11-29 15:05:00,159.92,160.15,159.91,160.15,5074.0,137.1507,137.3479,137.1421,137.3479,5074.0
2018-11-29 15:10:00,160.13,160.15,159.94,160.05,6336.0,137.3308,137.3479,137.1678,137.2622,6336.0
2018-11-29 15:15:00,160.04,160.04,159.95,159.97,5473.0,137.2536,137.2536,137.1764,137.1935,5473.0
2018-11-29 15:20:00,159.96,160.05,159.94,159.99,7181.0,137.185,137.2622,137.1678,137.2107,7181.0
2018-11-29 15:25:00,159.92,160.14,159.92,160.14,7545.0,137.1507,137.3393,137.1507,137.3393,7545.0
2018-11-29 15:30:00,160.12,160.12,159.97,160.0,5421.0,137.3222,137.3222,137.1935,137.2193,5421.0
2018-11-29 15:35:00,159.98,159.98,159.68,159.7,8619.0,137.2021,137.2021,136.9448,136.962,8619.0
2018-11-29 15:40:00,159.69,159.85,159.63,159.74,14856.0,136.9534,137.0906,136.9019,136.9963,14856.0
2018-11-29 15:45:00,159.7,159.71,159.44,159.44,21033.0,136.962,136.9706,136.739,136.739,21033.0
2018-11-29 15:50:00,159.49,159.5,159.32,159.37,22130.0,136.7819,136.7905,136.6361,136.679,22130.0
2018-11-29 15:55:00,159.36,159.38,159.11,159.2,56272.0,136.6704,136.6875,136.456,136.5332,56272.0
2018-11-30 09:30:00,158.71,158.82,158.71,158.82,7805.0,136.1129,136.2073,136.1129,136.2073,7805.0
2018-11-30 09:35:00,159.36,159.71,159.17,159.61,4900.0,136.6704,136.9706,136.5074,136.8848,4900.0
2018-11-30 09:40:00,159.7,159.7,158.58,159.37,6325.0,136.962,136.962,136.0014,136.679,6325.0
2018-11-30 09:45:00,159.33,159.45,159.29,159.45,4380.0,136.6447,136.7476,136.6104,136.7476,4380.0
2018-11-30 09:50:00,159.45,160.15,159.44,160.15,7923.0,136.7476,137.3479,136.739,137.3479,7923.0
2018-11-30 09:55:00,160.04,160.56,159.97,160.18,14863.0,137.2536,137.6995,137.1935,137.3736,14863.0
2018-11-30 10:00:00,160.11,160.67,160.04,160.67,7421.0,137.3136,137.7939,137.2536,137.7939,7421.0
2018-11-30 10:05:00,160.62,160.67,160.27,160.3,9008.0,137.751,137.7939,137.4508,137.4766,9008.0
2018-11-30 10:10:00,160.33,160.39,160.01,160.15,8836.0,137.5023,137.5537,137.2278,137.3479,8836.0
2018-11-30 10:15:00,160.2,160.2,159.97,159.97,3259.0,137.3908,137.3908,137.1935,137.1935,3259.0
2018-11-30 10:20:00,160.0,160.24,159.66,159.97,23609.0,137.2193,137.4251,136.9277,137.1935,23609.0
2018-11-30 10:25:00,159.97,160.27,159.97,160.11,5659.0,137.1935,137.4508,137.1935,137.3136,5659.0
2018-11-30 10:30:00,160.23,160.38,160.15,160.34,5792.0,137.4165,137.5452,137.3479,137.5109,5792.0
2018-11-30 10:35:00,160.41,160.53,160.32,160.33,5751.0,137.5709,137.6738,137.4937,137.5023,5751.0
2018-11-30 10:40:00,160.37,160.48,160.3,160.31,3332.0,137.5366,137.6309,137.4766,137.4851,3332.0
2018-11-30 10:45:00,160.3,160.44,160.17,160.44,4100.0,137.4766,137.5966,137.3651,137.5966,4100.0
2018-11-30 10:50:00,160.52,160.7,160.52,160.67,5200.0,137.6652,137.8196,137.6652,137.7939,5200.0
2018-11-30 10:55:00,160.64,160.68,160.48,160.6,3600.0,137.7681,137.8025,137.6309,137.7338,3600.0
2018-11-30 11:00:00,160.57,160.64,160.51,160.57,3801.0,137.7081,137.7681,137.6567,137.7081,3801.0
2018-11-30 11:05:00,160.55,160.6,160.41,160.56,4821.0,137.691,137.7338,137.5709,137.6995,4821.0
2018-11-30 11:10:00,160.58,160.62,160.54,160.56,3200.0,137.7167,137.751,137.6824,137.6995,3200.0
2018-11-30 11:15:00,160.55,160.61,160.5,160.61,5052.0,137.691,137.7424,137.6481,137.7424,5052.0
2018-11-30 11:20:00,160.66,160.73,160.64,160.64,11332.0,137.7853,137.8453,137.7681,137.7681,11332.0
2018-11-30 11:25:00,160.6,160.6,160.24,160.24,3986.0,137.7338,137.7338,137.4251,137.4251,3986.0
2018-11-30 11:30:00,160.17,160.29,160.1,160.22,3275.0,137.3651,137.468,137.305,137.4079,3275.0
2018-11-30 11:35:00,160.2,160.27,160.2,160.26,2000.0,137.3908,137.4508,137.3908,137.4423,2000.0
2018-11-30 11:40:00,160.25,160.39,160.23,160.39,2437.0,137.4337,137.5537,137.4165,137.5537,2437.0
2018-11-30 11:45:00,160.39,160.58,160.36,160.41,8300.0,137.5537,137.7167,137.528,137.5709,8300.0
2018-11-30 11:50:00,160.42,160.49,160.36,160.48,2700.0,137.5795,137.6395,137.528,137.6309,2700.0
2018-11-30 11:55:00,160.51,160.54,160.41,160.42,9093.0,137.6567,137.6824,137.5709,137.5795,9093.0
2018-11-30 12:00:00,160.39,160.39,160.2,160.27,6532.0,137.5537,137.5537,137.3908,137.4508,6532.0
2018-11-30 12:05:00,160.27,160.33,160.13,160.32,6086.0,137.4508,137.5023,137.3308,137.4937,6086.0
2018-11-30 12:10:00,160.3,160.3,160.16,160.17,4810.0,137.4766,137.4766,137.3565,137.3651,4810.0
2018-11-30 12:15:00,160.21,160.31,160.19,160.23,2156.0,137.3994,137.4851,137.3822,137.4165,2156.0
2018-11-30 12:20:00,160.24,160.27,160.15,160.15,4699.0,137.4251,137.4508,137.3479,137.3479,4699.0
2018-11-30 12:25:00,160.15,160.15,159.86,159.95,5000.0,137.3479,137.3479,137.0992,137.1764,5000.0
2018-11-30 12:30:00,159.98,159.98,159.87,159.89,5500.0,137.2021,137.2021,137.1078,137.1249,5500.0
2018-11-30 12:35:00,159.88,160.39,159.83,160.35,16309.0,137.1164,137.5537,137.0735,137.5194,16309.0
2018-11-30 12:40:00,160.31,160.31,160.18,160.2,3600.0,137.4851,137.4851,137.3736,137.3908,3600.0
2018-11-30 12:45:00,160.28,160.45,160.28,160.35,3100.0,137.4594,137.6052,137.4594,137.5194,3100.0
2018-11-30 12:50:00,160.34,160.38,160.33,160.38,901.0,137.5109,137.5452,137.5023,137.5452,901.0
2018-11-30 12:55:00,160.36,160.47,160.29,160.39,7100.0,137.528,137.6224,137.468,137.5537,7100.0
2018-11-30 13:00:00,160.44,160.53,160.4,160.51,4285.0,137.5966,137.6738,137.5623,137.6567,4285.0
2018-11-30 13:05:00,160.52,160.64,160.52,160.59,4811.0,137.6652,137.7681,137.6652,137.7253,4811.0
2018-11-30 13:10:00,160.62,160.65,160.47,160.5,3106.0,137.751,137.7767,137.6224,137.6481,3106.0
2018-11-30 13:15:00,160.5,160.52,160.41,160.41,4275.0,137.6481,137.6652,137.5709,137.5709,4275.0
2018-11-30 13:20:00,160.42,160.56,160.42,160.56,2621.0,137.5795,137.6995,137.5795,137.6995,2621.0
2018-11-30 13:25:00,160.53,160.54,160.48,160.48,2600.0,137.6738,137.6824,137.6309,137.6309,2600.0
2018-11-30 13:30:00,160.48,160.66,160.34,160.49,5301.0,137.6309,137.7853,137.5109,137.6395,5301.0
2018-11-30 13:35:00,160.5,160.6,160.44,160.59,2730.0,137.6481,137.7338,137.5966,137.7253,2730.0
2018-11-30 13:40:00,160.55,160.63,160.46,160.63,3459.0,137.691,137.7596,137.6138,137.7596,3459.0
2018-11-30 13:45:00,160.56,160.64,160.52,160.61,2923.0,137.6995,137.7681,137.6652,137.7424,2923.0
2018-11-30 13:50:00,160.63,160.77,160.6,160.61,2715.0,137.7596,137.8796,137.7338,137.7424,2715.0
2018-11-30 13:55:00,160.65,160.73,160.62,160.62,1551.0,137.7767,137.8453,137.751,137.751,1551.0
2018-11-30 14:00:00,160.63,160.63,160.48,160.53,3332.0,137.7596,137.7596,137.6309,137.6738,3332.0
2018-11-30 14:05:00,160.52,160.63,160.51,160.55,3220.0,137.6652,137.7596,137.6567,137.691,3220.0
2018-11-30 14:10:00,160.63,160.69,160.59,160.69,4100.0,137.7596,137.811,137.7253,137.811,4100.0
2018-11-30 14:15:00,160.69,160.8,160.58,160.61,6222.0,137.811,137.9054,137.7167,137.7424,6222.0
2018-11-30 14:20:00,160.61,160.67,160.56,160.63,6702.0,137.7424,137.7939,137.6995,137.7596,6702.0
2018-11-30 14:25:00,160.63,160.63,160.44,160.51,6371.0,137.7596,137.7596,137.5966,137.6567,6371.0
2018-11-30 14:30:00,160.49,160.68,160.46,160.63,11034.0,137.6395,137.8025,137.6138,137.7596,11034.0
2018-11-30 14:35:00,160.65,160.77,160.65,160.74,3600.0,137.7767,137.8796,137.7767,137.8539,3600.0
2018-11-30 14:40:00,160.68,160.86,160.68,160.85,2814.0,137.8025,137.9568,137.8025,137.9482,2814.0
2018-11-30 14:45:00,160.87,160.89,160.64,160.75,8955.0,137.9654,137.9826,137.7681,137.8625,8955.0
2018-11-30 14:50:00,160.76,160.88,160.61,160.61,8982.0,137.8711,137.974,137.7424,137.7424,8982.0
2018-11-30 14:55:00,160.59,160.68,160.5,160.56,4265.0,137.7253,137.8025,137.6481,137.6995,4265.0
2018-11-30 15:00:00,160.55,160.64,160.5,160.59,6003.0,137.691,137.7681,137.6481,137.7253,6003.0
2018-11-30 15:05:00,160.57,160.7,160.57,160.69,5317.0,137.7081,137.8196,137.7081,137.811,5317.0
2018-11-30 15:10:00,160.73,160.73,160.52,160.6,8801.0,137.8453,137.8453,137.6652,137.7338,8801.0
2018-11-30 15:15:00,160.6,160.71,160.53,160.57,8727.0,137.7338,137.8282,137.6738,137.7081,8727.0
2018-11-30 15:20:00,160.59,160.69,160.56,160.62,6409.0,137.7253,137.811,137.6995,137.751,6409.0
2018-11-30 15:25:00,160.61,160.61,160.41,160.49,7437.0,137.7424,137.7424,137.5709,137.6395,7437.0
2018-11-30 15:30:00,160.49,160.75,160.49,160.72,10477.0,137.6395,137.8625,137.6395,137.8368,10477.0
2018-11-30 15:35:00,160.74,160.86,160.7,160.83,13454.0,137.8539,137.9568,137.8196,137.9311,13454.0
2018-11-30 15:40:00,160.83,160.92,160.82,160.89,11084.0,137.9311,138.0083,137.9225,137.9826,11084.0
2018-11-30 15:45:00,160.92,160.96,160.69,160.77,52372.0,138.0083,138.0426,137.811,137.8796,52372.0
2018-11-30 15:50:00,160.78,160.84,160.69,160.77,26700.0,137.8882,137.9397,137.811,137.8796,26700.0
2018-11-30 15:55:00,160.78,160.97,160.65,160.84,94395.0,137.8882,138.0512,137.7767,137.9397,94395.0
2018-12-03 09:30:00,163.76,164.9,162.76,164.63,30804.0,140.4439,141.4216,139.5863,141.1901,30804.0
2018-12-03 09:35:00,164.74,165.15,164.5,164.5,10741.0,141.2844,141.636,141.0786,141.0786,10741.0
2018-12-03 09:40:00,164.67,165.12,164.67,164.98,5452.0,141.2244,141.6103,141.2244,141.4902,5452.0
2018-12-03 09:45:00,165.09,165.76,165.07,165.39,20897.0,141.5846,142.1592,141.5674,141.8418,20897.0
2018-12-03 09:50:00,165.28,165.56,165.19,165.31,21637.0,141.7475,141.9876,141.6703,141.7732,21637.0
2018-12-03 09:55:00,165.31,165.34,164.75,164.99,27685.0,141.7732,141.799,141.293,141.4988,27685.0
2018-12-03 10:00:00,164.98,165.05,164.64,164.72,33024.0,141.4902,141.5503,141.1986,141.2672,33024.0
2018-12-03 10:05:00,164.8,164.91,164.33,164.33,14792.0,141.3358,141.4302,140.9328,140.9328,14792.0
2018-12-03 10:10:00,164.33,164.6,164.09,164.35,15181.0,140.9328,141.1643,140.7269,140.9499,15181.0
2018-12-03 10:15:00,164.35,164.4,164.16,164.33,10953.0,140.9499,140.9928,140.787,140.9328,10953.0
2018-12-03 10:20:00,164.34,164.38,163.92,163.92,9002.0,140.9413,140.9756,140.5811,140.5811,9002.0
2018-12-03 10:25:00,164.02,164.52,163.97,164.52,8488.0,140.6669,141.0957,140.624,141.0957,8488.0
2018-12-03 10:30:00,164.47,164.66,164.36,164.63,8401.0,141.0528,141.2158,140.9585,141.1901,8401.0
2018-12-03 10:35:00,164.56,164.63,164.41,164.52,14869.0,141.13,141.1901,141.0014,141.0957,14869.0
2018-12-03 10:40:00,164.49,164.7,164.35,164.4,34268.0,141.07,141.2501,140.9499,140.9928,34268.0
2018-12-03 10:45:00,164.4,164.6,164.29,164.49,19650.0,140.9928,141.1643,140.8985,141.07,19650.0
2018-12-03 10:50:00,164.49,164.79,164.27,164.27,7100.0,141.07,141.3273,140.8813,140.8813,7100.0
2018-12-03 10:55:00,164.25,164.46,164.01,164.14,18321.0,140.8642,141.0443,140.6583,140.7698,18321.0
2018-12-03 11:00:00,164.05,164.1,163.58,163.58,7848.0,140.6926,140.7355,140.2896,140.2896,7848.0
2018-12-03 11:05:00,163.51,163.62,163.44,163.62,6487.0,140.2295,140.3239,140.1695,140.3239,6487.0
2018-12-03 11:10:00,163.63,164.06,163.52,164.05,5769.0,140.3324,140.7012,140.2381,140.6926,5769.0
2018-12-03 11:15:00,164.04,164.1,163.95,164.01,16030.0,140.6841,140.7355,140.6069,140.6583,16030.0
2018-12-03 11:20:00,163.97,164.31,163.97,164.04,15768.0,140.624,140.9156,140.624,140.6841,15768.0
2018-12-03 11:25:00,164.03,164.29,163.95,164.29,18265.0,140.6755,140.8985,140.6069,140.8985,18265.0
2018-12-03 11:30:00,164.27,164.67,164.27,164.31,16390.0,140.8813,141.2244,140.8813,140.9156,16390.0
2018-12-03 11:35:00,164.45,164.45,164.09,164.19,11601.0,141.0357,141.0357,140.7269,140.8127,11601.0
2018-12-03 11:40:00,164.2,164.24,163.95,164.06,14012.0,140.8213,140.8556,140.6069,140.7012,14012.0
2018-12-03 11:45:00,164.06,164.12,163.94,164.11,7342.0,140.7012,140.7527,140.5983,140.7441,7342.0
2018-12-03 11:50:00,164.08,164.31,164.0,164.1,12984.0,140.7184,140.9156,140.6498,140.7355,12984.0
2018-12-03 11:55:00,164.03,164.33,164.03,164.31,5301.0,140.6755,140.9328,140.6755,140.9156,5301.0
2018-12-03 12:00:00,164.37,164.42,164.27,164.4,10760.0,140.9671,141.01,140.8813,140.9928,10760.0
2018-12-03 12:05:00,164.43,164.61,164.42,164.58,9918.0,141.0185,141.1729,141.01,141.1472,9918.0
2018-12-03 12:10:00,164.57,164.71,164.5,164.66,8801.0,141.1386,141.2587,141.0786,141.2158,8801.0
2018-12-03 12:15:00,164.73,165.07,164.73,165.04,12562.0,141.2758,141.5674,141.2758,141.5417,12562.0
2018-12-03 12:20:00,165.05,165.08,164.96,165.03,15111.0,141.5503,141.576,141.4731,141.5331,15111.0
2018-12-03 12:25:00,165.08,165.21,165.08,165.18,5456.0,141.576,141.6875,141.576,141.6617,5456.0
2018-12-03 12:30:00,165.22,165.62,165.2,165.5,19472.0,141.696,142.0391,141.6789,141.9362,19472.0
2018-12-03 12:35:00,165.52,165.6,165.49,165.57,18800.0,141.9533,142.0219,141.9276,141.9962,18800.0
2018-12-03 12:40:00,165.59,165.6,165.52,165.59,29163.0,142.0134,142.0219,141.9533,142.0134,29163.0
2018-12-03 12:45:00,165.59,165.71,165.56,165.68,22893.0,142.0134,142.1163,141.9876,142.0906,22893.0
2018-12-03 12:50:00,165.67,165.69,164.82,164.86,25549.0,142.082,142.0991,141.353,141.3873,25549.0
2018-12-03 12:55:00,164.87,164.96,164.83,164.94,9585.0,141.3959,141.4731,141.3616,141.4559,9585.0
2018-12-03 13:00:00,164.97,165.36,164.96,165.36,12520.0,141.4816,141.8161,141.4731,141.8161,12520.0
2018-12-03 13:05:00,165.39,165.46,165.32,165.4,10622.0,141.8418,141.9019,141.7818,141.8504,10622.0
2018-12-03 13:10:00,165.37,165.69,165.37,165.41,9349.0,141.8247,142.0991,141.8247,141.859,9349.0
2018-12-03 13:15:00,165.44,165.52,165.37,165.48,9898.0,141.8847,141.9533,141.8247,141.919,9898.0
2018-12-03 13:20:00,165.53,165.55,165.47,165.52,7132.0,141.9619,141.9791,141.9105,141.9533,7132.0
2018-12-03 13:25:00,165.51,165.52,165.46,165.47,9025.0,141.9448,141.9533,141.9019,141.9105,9025.0
2018-12-03 13:30:00,165.46,165.46,164.9,164.97,9149.0,141.9019,141.9019,141.4216,141.4816,9149.0
2018-12-03 13:35:00,164.97,165.09,164.79,165.05,6086.0,141.4816,141.5846,141.3273,141.5503,6086.0
2018-12-03 13:40:00,165.09,165.25,165.08,165.23,6520.0,141.5846,141.7218,141.576,141.7046,6520.0
2018-12-03 13:45:00,165.28,165.28,165.08,165.13,7799.0,141.7475,141.7475,141.576,141.6189,7799.0
2018-12-03 13:50:00,165.15,165.18,165.05,165.09,5748.0,141.636,141.6617,141.5503,141.5846,5748.0
2018-12-03 13:55:00,165.06,165.07,164.79,164.91,5950.0,141.5588,141.5674,141.3273,141.4302,5950.0
2018-12-03 14:00:00,164.94,165.3,164.93,165.08,18055.0,141.4559,141.7647,141.4473,141.576,18055.0
2018-12-03 14:05:00,165.08,165.1,164.79,164.95,14042.0,141.576,141.5931,141.3273,141.4645,14042.0
2018-12-03 14:10:00,164.96,165.14,164.84,164.84,6447.0,141.4731,141.6274,141.3702,141.3702,6447.0
2018-12-03 14:15:00,164.85,165.28,164.85,165.24,9029.0,141.3787,141.7475,141.3787,141.7132,9029.0
2018-12-03 14:20:00,165.21,165.48,165.17,165.48,10390.0,141.6875,141.919,141.6532,141.919,10390.0
2018-12-03 14:25:00,165.47,165.78,165.47,165.7,18307.0,141.9105,142.1763,141.9105,142.1077,18307.0
2018-12-03 14:30:00,165.69,165.95,165.65,165.93,14476.0,142.0991,142.3221,142.0648,142.305,14476.0
2018-12-03 14:35:00,165.96,166.28,165.96,166.19,25320.0,142.3307,142.6051,142.3307,142.5279,25320.0
2018-12-03 14:40:00,166.19,166.4,166.16,166.28,20528.0,142.5279,142.708,142.5022,142.6051,20528.0
2018-12-03 14:45:00,166.33,166.39,166.22,166.27,20749.0,142.648,142.6995,142.5537,142.5965,20749.0
2018-12-03 14:50:00,166.29,166.31,165.88,165.99,16247.0,142.6137,142.6309,142.2621,142.3564,16247.0
2018-12-03 14:55:00,165.93,166.13,165.87,166.13,28527.0,142.305,142.4765,142.2535,142.4765,28527.0
2018-12-03 15:00:00,166.11,166.24,165.86,166.0,18787.0,142.4593,142.5708,142.2449,142.365,18787.0
2018-12-03 15:05:00,165.99,166.16,165.83,165.84,8496.0,142.3564,142.5022,142.2192,142.2278,8496.0
2018-12-03 15:10:00,165.86,166.3,165.86,166.3,19927.0,142.2449,142.6223,142.2449,142.6223,19927.0
2018-12-03 15:15:00,166.39,166.47,166.29,166.37,15559.0,142.6995,142.7681,142.6137,142.6823,15559.0
2018-12-03 15:20:00,166.39,166.47,166.38,166.39,14041.0,142.6995,142.7681,142.6909,142.6995,14041.0
2018-12-03 15:25:00,166.38,166.4,166.19,166.3,13818.0,142.6909,142.708,142.5279,142.6223,13818.0
2018-12-03 15:30:00,166.32,166.67,166.29,166.53,34245.0,142.6394,142.9396,142.6137,142.8195,34245.0
2018-12-03 15:35:00,166.54,166.6,166.43,166.47,19289.0,142.8281,142.8796,142.7338,142.7681,19289.0
2018-12-03 15:40:00,166.46,166.53,166.36,166.48,23957.0,142.7595,142.8195,142.6737,142.7766,23957.0
2018-12-03 15:45:00,166.44,166.51,166.14,166.15,43191.0,142.7423,142.8024,142.4851,142.4936,43191.0
2018-12-03 15:50:00,166.16,166.23,165.95,166.0,35622.0,142.5022,142.5622,142.3221,142.365,35622.0
2018-12-03 15:55:00,166.04,167.0,166.04,166.68,130163.0,142.3993,143.2226,142.3993,142.9482,130163.0
2018-12-04 09:30:00,165.59,166.41,165.51,166.25,31558.0,142.0134,142.7166,141.9448,142.5794,31558.0
2018-12-04 09:35:00,166.14,166.72,166.13,166.5,7452.0,142.4851,142.9825,142.4765,142.7938,7452.0
2018-12-04 09:40:00,166.3,166.5,165.67,165.68,10031.0,142.6223,142.7938,142.082,142.0906,10031.0
2018-12-04 09:45:00,165.67,165.67,165.19,165.37,15530.0,142.082,142.082,141.6703,141.8247,15530.0
2018-12-04 09:50:00,165.36,165.45,165.06,165.19,7008.0,141.8161,141.8933,141.5588,141.6703,7008.0
2018-12-04 09:55:00,165.28,165.75,165.27,165.55,8719.0,141.7475,142.1506,141.7389,141.9791,8719.0
2018-12-04 10:00:00,165.56,165.69,165.23,165.44,3942.0,141.9876,142.0991,141.7046,141.8847,3942.0
2018-12-04 10:05:00,165.41,165.55,165.31,165.54,7451.0,141.859,141.9791,141.7732,141.9705,7451.0
2018-12-04 10:10:00,165.54,165.54,165.13,165.13,7079.0,141.9705,141.9705,141.6189,141.6189,7079.0
2018-12-04 10:15:00,165.2,165.32,165.06,165.11,14446.0,141.6789,141.7818,141.5588,141.6017,14446.0
2018-12-04 10:20:00,165.03,165.25,165.01,165.21,6818.0,141.5331,141.7218,141.5159,141.6875,6818.0
2018-12-04 10:25:00,165.19,165.51,165.07,165.33,11937.0,141.6703,141.9448,141.5674,141.7904,11937.0
2018-12-04 10:30:00,165.37,165.38,165.19,165.21,2775.0,141.8247,141.8333,141.6703,141.6875,2775.0
2018-12-04 10:35:00,165.28,165.74,165.18,165.7,10628.0,141.7475,142.142,141.6617,142.1077,10628.0
2018-12-04 10:40:00,165.71,165.95,165.7,165.94,9836.0,142.1163,142.3221,142.1077,142.3135,9836.0
2018-12-04 10:45:00,165.89,166.01,165.81,166.0,15744.0,142.2707,142.3736,142.202,142.365,15744.0
2018-12-04 10:50:00,166.03,166.1,165.88,166.01,9087.0,142.3907,142.4508,142.2621,142.3736,9087.0
2018-12-04 10:55:00,166.06,166.19,165.91,166.07,11233.0,142.4164,142.5279,142.2878,142.425,11233.0
2018-12-04 11:00:00,166.04,166.2,165.9,166.06,8408.0,142.3993,142.5365,142.2792,142.4164,8408.0
2018-12-04 11:05:00,166.0,166.1,165.9,165.94,11397.0,142.365,142.4508,142.2792,142.3135,11397.0
2018-12-04 11:10:00,165.93,165.93,165.63,165.71,6180.0,142.305,142.305,142.0477,142.1163,6180.0
2018-12-04 11:15:00,165.67,165.71,165.49,165.49,10099.0,142.082,142.1163,141.9276,141.9276,10099.0
2018-12-04 11:20:00,165.51,165.72,165.48,165.55,22424.0,141.9448,142.1249,141.919,141.9791,22424.0
2018-12-04 11:25:00,165.55,165.66,165.46,165.47,8199.0,141.9791,142.0734,141.9019,141.9105,8199.0
2018-12-04 11:30:00,165.55,165.57,165.23,165.32,8739.0,141.9791,141.9962,141.7046,141.7818,8739.0
2018-12-04 11:35:00,165.25,165.45,165.2,165.45,18959.0,141.7218,141.8933,141.6789,141.8933,18959.0
2018-12-04 11:40:00,165.47,165.66,165.47,165.54,15750.0,141.9105,142.0734,141.9105,141.9705,15750.0
2018-12-04 11:45:00,165.57,165.75,165.57,165.66,3117.0,141.9962,142.1506,141.9962,142.0734,3117.0
2018-12-04 11:50:00,165.74,165.75,165.54,165.69,6000.0,142.142,142.1506,141.9705,142.0991,6000.0
2018-12-04 11:55:00,165.75,165.75,165.49,165.57,4760.0,142.1506,142.1506,141.9276,141.9962,4760.0
2018-12-04 12:00:00,165.51,165.51,165.27,165.27,11604.0,141.9448,141.9448,141.7389,141.7389,11604.0
2018-12-04 12:05:00,165.2,165.24,164.21,164.42,7375.0,141.6789,141.7132,140.8299,141.01,7375.0
2018-12-04 12:10:00,164.42,164.43,164.02,164.16,8540.0,141.01,141.0185,140.6669,140.787,8540.0
2018-12-04 12:15:00,164.07,164.24,163.7,164.17,11548.0,140.7098,140.8556,140.3925,140.7955,11548.0
2018-12-04 12:20:00,164.18,164.22,163.65,163.65,12650.0,140.8041,140.8384,140.3496,140.3496,12650.0
2018-12-04 12:25:00,163.82,163.92,163.72,163.72,8589.0,140.4954,140.5811,140.4096,140.4096,8589.0
2018-12-04 12:30:00,163.7,163.75,163.09,163.37,12313.0,140.3925,140.4353,139.8693,140.1095,12313.0
2018-12-04 12:35:00,163.43,164.07,163.34,163.99,24972.0,140.1609,140.7098,140.0837,140.6412,24972.0
2018-12-04 12:40:00,163.95,164.79,163.84,164.78,17996.0,140.6069,141.3273,140.5125,141.3187,17996.0
2018-12-04 12:45:00,164.7,164.7,164.26,164.28,4885.0,141.2501,141.2501,140.8727,140.8899,4885.0
2018-12-04 12:50:00,164.2,164.3,164.09,164.13,7703.0,140.8213,140.907,140.7269,140.7612,7703.0
2018-12-04 12:55:00,164.17,164.23,164.08,164.12,2971.0,140.7955,140.847,140.7184,140.7527,2971.0
2018-12-04 13:00:00,164.06,164.1,163.81,163.96,6202.0,140.7012,140.7355,140.4868,140.6154,6202.0
2018-12-04 13:05:00,163.94,164.07,163.89,164.03,15303.0,140.5983,140.7098,140.5554,140.6755,15303.0
2018-12-04 13:10:00,164.0,164.14,163.77,164.08,21663.0,140.6498,140.7698,140.4525,140.7184,21663.0
2018-12-04 13:15:00,164.02,164.27,163.98,164.09,9445.0,140.6669,140.8813,140.6326,140.7269,9445.0
2018-12-04 13:20:00,164.09,164.16,163.83,163.84,9995.0,140.7269,140.787,140.504,140.5125,9995.0
2018-12-04 13:25:00,163.82,163.85,162.8,162.86,7647.0,140.4954,140.5211,139.6206,139.6721,7647.0
2018-12-04 13:30:00,162.82,163.09,162.75,162.99,5892.0,139.6378,139.8693,139.5777,139.7836,5892.0
2018-12-04 13:35:00,162.96,162.96,162.49,162.56,7386.0,139.7578,139.7578,139.3547,139.4148,7386.0
2018-12-04 13:40:00,162.34,162.7,162.34,162.69,5490.0,139.2261,139.5348,139.2261,139.5263,5490.0
2018-12-04 13:45:00,162.64,162.97,162.55,162.89,10244.0,139.4834,139.7664,139.4062,139.6978,10244.0
2018-12-04 13:50:00,162.89,162.97,162.58,162.87,13185.0,139.6978,139.7664,139.4319,139.6806,13185.0
2018-12-04 13:55:00,162.89,163.45,162.85,163.3,13729.0,139.6978,140.1781,139.6635,140.0494,13729.0
2018-12-04 14:00:00,163.28,163.42,163.07,163.22,40050.0,140.0323,140.1523,139.8522,139.9808,40050.0
2018-12-04 14:05:00,163.22,164.16,163.21,163.88,31306.0,139.9808,140.787,139.9722,140.5468,31306.0
2018-12-04 14:10:00,163.82,164.4,163.82,164.26,9854.0,140.4954,140.9928,140.4954,140.8727,9854.0
2018-12-04 14:15:00,164.22,164.22,163.87,164.12,10689.0,140.8384,140.8384,140.5383,140.7527,10689.0
2018-12-04 14:20:00,164.16,164.29,164.07,164.23,13967.0,140.787,140.8985,140.7098,140.847,13967.0
2018-12-04 14:25:00,164.21,164.22,164.0,164.05,25404.0,140.8299,140.8384,140.6498,140.6926,25404.0
2018-12-04 14:30:00,164.09,164.65,164.09,164.62,16787.0,140.7269,141.2072,140.7269,141.1815,16787.0
2018-12-04 14:35:00,164.55,164.62,164.13,164.59,20419.0,141.1214,141.1815,140.7612,141.1557,20419.0
2018-12-04 14:40:00,164.4,164.65,164.39,164.65,7982.0,140.9928,141.2072,140.9842,141.2072,7982.0
2018-12-04 14:45:00,164.59,164.99,164.59,164.97,11911.0,141.1557,141.4988,141.1557,141.4816,11911.0
2018-12-04 14:50:00,164.89,165.15,164.87,165.09,21555.0,141.413,141.636,141.3959,141.5846,21555.0
2018-12-04 14:55:00,165.13,165.2,164.69,164.81,17605.0,141.6189,141.6789,141.2415,141.3444,17605.0
2018-12-04 15:00:00,164.72,164.73,164.38,164.5,22600.0,141.2672,141.2758,140.9756,141.0786,22600.0
2018-12-04 15:05:00,164.5,164.71,164.4,164.71,23750.0,141.0786,141.2587,140.9928,141.2587,23750.0
2018-12-04 15:10:00,164.69,164.7,164.37,164.52,16025.0,141.2415,141.2501,140.9671,141.0957,16025.0
2018-12-04 15:15:00,164.54,164.75,164.37,164.45,16200.0,141.1129,141.293,140.9671,141.0357,16200.0
2018-12-04 15:20:00,164.46,164.6,164.23,164.24,23109.0,141.0443,141.1643,140.847,140.8556,23109.0
2018-12-04 15:25:00,164.19,164.73,164.19,164.24,23370.0,140.8127,141.2758,140.8127,140.8556,23370.0
2018-12-04 15:30:00,164.22,164.61,164.15,164.48,23798.0,140.8384,141.1729,140.7784,141.0614,23798.0
2018-12-04 15:35:00,164.41,164.88,164.32,164.39,20483.0,141.0014,141.4045,140.9242,140.9842,20483.0
2018-12-04 15:40:00,164.32,164.35,164.07,164.08,31360.0,140.9242,140.9499,140.7098,140.7184,31360.0
2018-12-04 15:45:00,164.1,164.27,163.97,164.13,31832.0,140.7355,140.8813,140.624,140.7612,31832.0
2018-12-04 15:50:00,164.1,164.24,163.91,164.1,44842.0,140.7355,140.8556,140.5726,140.7355,44842.0
2018-12-04 15:55:00,164.09,164.18,163.84,163.97,120914.0,140.7269,140.8041,140.5125,140.624,120914.0
2018-12-06 09:30:00,161.37,161.43,160.78,161.0,23358.0,138.3942,138.4457,137.8882,138.0769,23358.0
2018-12-06 09:35:00,161.03,161.44,160.99,161.23,11684.0,138.1026,138.4542,138.0683,138.2741,11684.0
2018-12-06 09:40:00,161.28,161.41,160.99,161.33,12728.0,138.317,138.4285,138.0683,138.3599,12728.0
2018-12-06 09:45:00,161.46,161.65,161.02,161.12,14362.0,138.4714,138.6343,138.094,138.1798,14362.0
2018-12-06 09:50:00,161.13,161.19,160.29,160.39,17851.0,138.1884,138.2398,137.468,137.5537,17851.0
2018-12-06 09:55:00,160.47,160.58,159.45,159.45,18539.0,137.6224,137.7167,136.7476,136.7476,18539.0
2018-12-06 10:00:00,159.72,160.04,159.63,159.97,17366.0,136.9791,137.2536,136.9019,137.1935,17366.0
2018-12-06 10:05:00,159.86,160.27,159.61,159.89,24166.0,137.0992,137.4508,136.8848,137.1249,24166.0
2018-12-06 10:10:00,159.89,159.98,159.35,159.54,14758.0,137.1249,137.2021,136.6618,136.8248,14758.0
2018-12-06 10:15:00,159.45,160.01,159.43,159.84,37290.0,136.7476,137.2278,136.7304,137.0821,37290.0
2018-12-06 10:20:00,159.7,160.07,159.5,159.59,16288.0,136.962,137.2793,136.7905,136.8676,16288.0
2018-12-06 10:25:00,159.5,160.1,159.33,159.88,26913.0,136.7905,137.305,136.6447,137.1164,26913.0
2018-12-06 10:30:00,159.86,160.02,159.54,159.64,24220.0,137.0992,137.2364,136.8248,136.9105,24220.0
2018-12-06 10:35:00,159.67,159.73,158.9,159.18,40521.0,136.9363,136.9877,136.2759,136.516,40521.0
2018-12-06 10:40:00,159.27,159.28,158.2,158.65,33551.0,136.5932,136.6018,135.6756,136.0615,33551.0
2018-12-06 10:45:00,158.73,158.84,158.12,158.3,24980.0,136.1301,136.2244,135.6069,135.7613,24980.0
2018-12-06 10:50:00,158.36,158.52,158.1,158.43,18735.0,135.8128,135.95,135.5898,135.8728,18735.0
2018-12-06 10:55:00,158.47,158.54,158.15,158.37,48229.0,135.9071,135.9671,135.6327,135.8213,48229.0
2018-12-06 11:00:00,158.45,159.08,158.45,158.65,13721.0,135.89,136.4303,135.89,136.0615,13721.0
2018-12-06 11:05:00,158.69,158.86,158.34,158.34,14832.0,136.0958,136.2416,135.7956,135.7956,14832.0
2018-12-06 11:10:00,158.38,158.38,157.77,157.78,8639.0,135.8299,135.8299,135.3068,135.3154,8639.0
2018-12-06 11:15:00,157.72,158.0,157.52,157.62,10913.0,135.2639,135.504,135.0924,135.1781,10913.0
2018-12-06 11:20:00,157.57,157.82,157.36,157.44,8418.0,135.1353,135.3497,134.9552,135.0238,8418.0
2018-12-06 11:25:00,157.27,157.37,156.85,157.24,18152.0,134.878,134.9637,134.5178,134.8522,18152.0
2018-12-06 11:30:00,157.23,157.45,157.03,157.03,8711.0,134.8437,135.0323,134.6721,134.6721,8711.0
2018-12-06 11:35:00,157.06,157.66,157.0,157.32,11092.0,134.6979,135.2124,134.6464,134.9208,11092.0
2018-12-06 11:40:00,157.41,157.89,157.4,157.79,9090.0,134.998,135.4097,134.9895,135.3239,9090.0
2018-12-06 11:45:00,157.79,158.48,157.76,157.94,9155.0,135.3239,135.9157,135.2982,135.4526,9155.0
2018-12-06 11:50:00,157.79,158.29,157.74,158.2,13144.0,135.3239,135.7527,135.281,135.6756,13144.0
2018-12-06 11:55:00,158.25,158.62,158.23,158.35,22065.0,135.7184,136.0358,135.7013,135.8042,22065.0
2018-12-06 12:00:00,158.35,158.35,157.92,158.09,8520.0,135.8042,135.8042,135.4354,135.5812,8520.0
2018-12-06 12:05:00,158.16,158.16,157.95,158.04,4415.0,135.6412,135.6412,135.4611,135.5383,4415.0
2018-12-06 12:10:00,157.97,157.98,157.71,157.94,11219.0,135.4783,135.4869,135.2553,135.4526,11219.0
2018-12-06 12:15:00,158.07,158.53,158.01,158.01,11312.0,135.5641,135.9586,135.5126,135.5126,11312.0
2018-12-06 12:20:00,158.0,158.25,157.9,158.25,7294.0,135.504,135.7184,135.4183,135.7184,7294.0
2018-12-06 12:25:00,158.23,158.51,158.17,158.5,39817.0,135.7013,135.9414,135.6498,135.9328,39817.0
2018-12-06 12:30:00,158.41,158.52,158.3,158.3,3621.0,135.8557,135.95,135.7613,135.7613,3621.0
2018-12-06 12:35:00,158.34,158.58,158.16,158.23,17510.0,135.7956,136.0014,135.6412,135.7013,17510.0
2018-12-06 12:40:00,158.18,158.46,158.13,158.46,11047.0,135.6584,135.8985,135.6155,135.8985,11047.0
2018-12-06 12:45:00,158.48,158.55,158.42,158.5,4511.0,135.9157,135.9757,135.8642,135.9328,4511.0
2018-12-06 12:50:00,158.43,158.75,158.22,158.75,12199.0,135.8728,136.1472,135.6927,136.1472,12199.0
2018-12-06 12:55:00,158.71,159.16,158.65,158.69,16387.0,136.1129,136.4989,136.0615,136.0958,16387.0
2018-12-06 13:00:00,158.67,158.82,158.4,158.42,8071.0,136.0786,136.2073,135.8471,135.8642,8071.0
2018-12-06 13:05:00,158.45,158.51,158.2,158.27,5628.0,135.89,135.9414,135.6756,135.7356,5628.0
2018-12-06 13:10:00,158.21,158.35,158.21,158.25,8129.0,135.6841,135.8042,135.6841,135.7184,8129.0
2018-12-06 13:15:00,158.25,158.37,158.04,158.12,9271.0,135.7184,135.8213,135.5383,135.6069,9271.0
2018-12-06 13:20:00,158.09,158.33,157.92,158.23,9051.0,135.5812,135.787,135.4354,135.7013,9051.0
2018-12-06 13:25:00,158.24,158.33,158.08,158.08,5009.0,135.7099,135.787,135.5726,135.5726,5009.0
2018-12-06 13:30:00,158.07,158.07,157.79,157.9,6558.0,135.5641,135.5641,135.3239,135.4183,6558.0
2018-12-06 13:35:00,157.87,158.3,157.85,158.22,11688.0,135.3925,135.7613,135.3754,135.6927,11688.0
2018-12-06 13:40:00,158.23,158.72,158.23,158.34,6137.0,135.7013,136.1215,135.7013,135.7956,6137.0
2018-12-06 13:45:00,158.36,158.54,158.33,158.46,4346.0,135.8128,135.9671,135.787,135.8985,4346.0
2018-12-06 13:50:00,158.58,159.04,158.57,158.98,22126.0,136.0014,136.396,135.9929,136.3445,22126.0
2018-12-06 13:55:00,159.04,159.18,158.96,159.11,4718.0,136.396,136.516,136.3273,136.456,4718.0
2018-12-06 14:00:00,159.31,159.58,159.24,159.39,16382.0,136.6275,136.8591,136.5675,136.6961,16382.0
2018-12-06 14:05:00,159.42,159.61,159.28,159.39,15666.0,136.7218,136.8848,136.6018,136.6961,15666.0
2018-12-06 14:10:00,159.38,159.46,159.13,159.17,17841.0,136.6875,136.7562,136.4731,136.5074,17841.0
2018-12-06 14:15:00,159.18,159.34,158.63,158.63,27165.0,136.516,136.6532,136.0443,136.0443,27165.0
2018-12-06 14:20:00,158.67,159.14,158.67,159.08,14715.0,136.0786,136.4817,136.0786,136.4303,14715.0
2018-12-06 14:25:00,159.09,159.47,159.05,159.4,7500.0,136.4388,136.7647,136.4045,136.7047,7500.0
2018-12-06 14:30:00,159.46,159.46,158.88,158.88,7093.0,136.7562,136.7562,136.2587,136.2587,7093.0
2018-12-06 14:35:00,158.83,158.93,158.78,158.83,8201.0,136.2159,136.3016,136.173,136.2159,8201.0
2018-12-06 14:40:00,158.88,159.05,158.78,158.99,7268.0,136.2587,136.4045,136.173,136.3531,7268.0
2018-12-06 14:45:00,159.0,159.07,158.56,158.88,7232.0,136.3616,136.4217,135.9843,136.2587,7232.0
2018-12-06 14:50:00,158.82,159.45,158.82,159.44,9823.0,136.2073,136.7476,136.2073,136.739,9823.0
2018-12-06 14:55:00,159.45,159.55,159.25,159.49,6373.0,136.7476,136.8333,136.5761,136.7819,6373.0
2018-12-06 15:00:00,159.52,160.06,159.51,159.67,17619.0,136.8076,137.2707,136.799,136.9363,17619.0
2018-12-06 15:05:00,159.57,159.88,159.41,159.88,11390.0,136.8505,137.1164,136.7133,137.1164,11390.0
2018-12-06 15:10:00,159.81,160.02,159.68,159.96,15926.0,137.0563,137.2364,136.9448,137.185,15926.0
2018-12-06 15:15:00,159.94,160.08,159.79,159.99,12335.0,137.1678,137.2879,137.0392,137.2107,12335.0
2018-12-06 15:20:00,159.88,160.03,159.61,159.95,12738.0,137.1164,137.245,136.8848,137.1764,12738.0
2018-12-06 15:25:00,159.97,160.24,159.93,160.19,12095.0,137.1935,137.4251,137.1592,137.3822,12095.0
2018-12-06 15:30:00,160.12,160.8,160.12,160.61,19329.0,137.3222,137.9054,137.3222,137.7424,19329.0
2018-12-06 15:35:00,160.58,160.89,160.48,160.81,22736.0,137.7167,137.9826,137.6309,137.9139,22736.0
2018-12-06 15:40:00,160.76,161.06,160.48,161.06,20975.0,137.8711,138.1283,137.6309,138.1283,20975.0
2018-12-06 15:45:00,161.07,162.16,161.02,161.46,60440.0,138.1369,139.0717,138.094,138.4714,60440.0
2018-12-06 15:50:00,161.42,161.63,161.3,161.39,38415.0,138.4371,138.6172,138.3342,138.4114,38415.0
2018-12-06 15:55:00,161.46,161.56,161.15,161.34,77190.0,138.4714,138.5572,138.2055,138.3685,77190.0
2018-12-07 09:30:00,161.48,162.95,161.01,162.15,12484.0,138.4885,139.7492,138.0855,139.0632,12484.0
2018-12-07 09:35:00,162.58,163.12,162.4,163.12,8151.0,139.4319,139.895,139.2776,139.895,8151.0
2018-12-07 09:40:00,163.55,163.81,163.28,163.51,4526.0,140.2638,140.4868,140.0323,140.2295,4526.0
2018-12-07 09:45:00,163.45,164.18,163.35,163.8,7326.0,140.1781,140.8041,140.0923,140.4782,7326.0
2018-12-07 09:50:00,163.55,164.03,163.52,163.52,13245.0,140.2638,140.6755,140.2381,140.2381,13245.0
2018-12-07 09:55:00,163.61,163.74,163.43,163.43,17279.0,140.3153,140.4268,140.1609,140.1609,17279.0
2018-12-07 10:00:00,163.2,163.34,163.1,163.1,4167.0,139.9637,140.0837,139.8779,139.8779,4167.0
2018-12-07 10:05:00,163.16,163.16,162.47,162.47,3200.0,139.9294,139.9294,139.3376,139.3376,3200.0
2018-12-07 10:10:00,162.57,162.67,162.27,162.37,5660.0,139.4234,139.5091,139.1661,139.2518,5660.0
2018-12-07 10:15:00,162.33,162.33,161.48,161.96,6783.0,139.2175,139.2175,138.4885,138.9002,6783.0
2018-12-07 10:20:00,162.05,162.07,161.36,161.49,2719.0,138.9774,138.9945,138.3856,138.4971,2719.0
2018-12-07 10:25:00,161.27,161.83,161.27,161.8,4100.0,138.3084,138.7887,138.3084,138.763,4100.0
2018-12-07 10:30:00,161.82,161.9,161.39,161.39,4059.0,138.7801,138.8487,138.4114,138.4114,4059.0
2018-12-07 10:35:00,161.27,161.54,160.74,160.96,9509.0,138.3084,138.54,137.8539,138.0426,9509.0
2018-12-07 10:40:00,160.95,161.37,160.89,161.12,5577.0,138.034,138.3942,137.9826,138.1798,5577.0
2018-12-07 10:45:00,161.14,161.59,161.14,161.22,5620.0,138.197,138.5829,138.197,138.2656,5620.0
2018-12-07 10:50:00,161.17,161.98,161.08,161.89,12613.0,138.2227,138.9174,138.1455,138.8402,12613.0
2018-12-07 10:55:00,161.9,161.9,161.66,161.83,3115.0,138.8487,138.8487,138.6429,138.7887,3115.0
2018-12-07 11:00:00,161.79,161.9,161.31,161.41,3326.0,138.7544,138.8487,138.3428,138.4285,3326.0
2018-12-07 11:05:00,161.42,161.44,161.17,161.17,1700.0,138.4371,138.4542,138.2227,138.2227,1700.0
2018-12-07 11:10:00,161.29,161.31,160.47,160.47,2999.0,138.3256,138.3428,137.6224,137.6224,2999.0
2018-12-07 11:15:00,160.51,160.74,160.4,160.59,4798.0,137.6567,137.8539,137.5623,137.7253,4798.0
2018-12-07 11:20:00,160.5,160.55,160.07,160.19,3209.0,137.6481,137.691,137.2793,137.3822,3209.0
2018-12-07 11:25:00,160.17,160.37,160.01,160.28,7420.0,137.3651,137.5366,137.2278,137.4594,7420.0
2018-12-07 11:30:00,160.27,160.56,160.16,160.34,11383.0,137.4508,137.6995,137.3565,137.5109,11383.0
2018-12-07 11:35:00,160.42,160.48,160.38,160.45,8303.0,137.5795,137.6309,137.5452,137.6052,8303.0
2018-12-07 11:40:00,160.55,160.79,160.39,160.79,7110.0,137.691,137.8968,137.5537,137.8968,7110.0
2018-12-07 11:45:00,160.69,161.35,160.69,161.35,7491.0,137.811,138.3771,137.811,138.3771,7491.0
2018-12-07 11:50:00,161.23,161.59,160.9,161.17,19754.0,138.2741,138.5829,137.9911,138.2227,19754.0
2018-12-07 11:55:00,161.18,161.23,160.74,160.74,6939.0,138.2313,138.2741,137.8539,137.8539,6939.0
2018-12-07 12:00:00,160.81,161.07,160.68,160.9,5410.0,137.9139,138.1369,137.8025,137.9911,5410.0
2018-12-07 12:05:00,160.89,160.94,160.36,160.62,6709.0,137.9826,138.0254,137.528,137.751,6709.0
2018-12-07 12:10:00,160.62,160.84,160.62,160.66,3497.0,137.751,137.9397,137.751,137.7853,3497.0
2018-12-07 12:15:00,160.57,160.58,160.24,160.38,4800.0,137.7081,137.7167,137.4251,137.5452,4800.0
2018-12-07 12:20:00,160.32,160.65,160.32,160.59,2746.0,137.4937,137.7767,137.4937,137.7253,2746.0
2018-12-07 12:25:00,160.66,160.72,160.36,160.57,4435.0,137.7853,137.8368,137.528,137.7081,4435.0
2018-12-07 12:30:00,160.5,160.5,160.0,160.1,6044.0,137.6481,137.6481,137.2193,137.305,6044.0
2018-12-07 12:35:00,160.12,160.14,159.89,159.94,8977.0,137.3222,137.3393,137.1249,137.1678,8977.0
2018-12-07 12:40:00,159.96,160.1,159.8,159.94,27974.0,137.185,137.305,137.0477,137.1678,27974.0
2018-12-07 12:45:00,159.94,159.95,159.75,159.75,11403.0,137.1678,137.1764,137.0049,137.0049,11403.0
2018-12-07 12:50:00,159.72,159.95,159.57,159.87,15781.0,136.9791,137.1764,136.8505,137.1078,15781.0
2018-12-07 12:55:00,159.92,160.15,159.79,160.03,29979.0,137.1507,137.3479,137.0392,137.245,29979.0
2018-12-07 13:00:00,160.0,160.69,159.93,160.69,5228.0,137.2193,137.811,137.1592,137.811,5228.0
2018-12-07 13:05:00,160.59,160.6,160.2,160.2,5113.0,137.7253,137.7338,137.3908,137.3908,5113.0
2018-12-07 13:10:00,160.2,160.34,159.85,159.93,4825.0,137.3908,137.5109,137.0906,137.1592,4825.0
2018-12-07 13:15:00,159.99,160.02,158.92,158.92,13181.0,137.2107,137.2364,136.293,136.293,13181.0
2018-12-07 13:20:00,158.94,159.28,158.93,159.28,11468.0,136.3102,136.6018,136.3016,136.6018,11468.0
2018-12-07 13:25:00,159.33,159.33,159.12,159.19,11761.0,136.6447,136.6447,136.4646,136.5246,11761.0
2018-12-07 13:30:00,159.2,159.2,158.68,158.8,5832.0,136.5332,136.5332,136.0872,136.1901,5832.0
2018-12-07 13:35:00,158.82,159.04,158.71,158.79,5971.0,136.2073,136.396,136.1129,136.1815,5971.0
2018-12-07 13:40:00,158.74,159.14,158.74,159.08,3000.0,136.1387,136.4817,136.1387,136.4303,3000.0
2018-12-07 13:45:00,159.06,159.12,158.84,158.89,4770.0,136.4131,136.4646,136.2244,136.2673,4770.0
2018-12-07 13:50:00,158.81,158.81,158.39,158.5,8485.0,136.1987,136.1987,135.8385,135.9328,8485.0
2018-12-07 13:55:00,158.33,158.33,158.12,158.17,5800.0,135.787,135.787,135.6069,135.6498,5800.0
2018-12-07 14:00:00,158.12,158.14,157.69,157.76,6420.0,135.6069,135.6241,135.2382,135.2982,6420.0
2018-12-07 14:05:00,157.65,157.87,157.57,157.64,7227.0,135.2039,135.3925,135.1353,135.1953,7227.0
2018-12-07 14:10:00,157.59,157.66,157.39,157.42,6700.0,135.1524,135.2124,134.9809,135.0066,6700.0
2018-12-07 14:15:00,157.47,158.51,157.47,158.51,7850.0,135.0495,135.9414,135.0495,135.9414,7850.0
2018-12-07 14:20:00,158.35,158.38,157.6,157.72,10943.0,135.8042,135.8299,135.161,135.2639,10943.0
2018-12-07 14:25:00,157.73,157.78,157.5,157.65,8500.0,135.2725,135.3154,135.0752,135.2039,8500.0
2018-12-07 14:30:00,157.65,157.86,157.56,157.66,8000.0,135.2039,135.384,135.1267,135.2124,8000.0
2018-12-07 14:35:00,157.69,157.69,157.35,157.43,11435.0,135.2382,135.2382,134.9466,135.0152,11435.0
2018-12-07 14:40:00,157.35,157.61,157.26,157.28,7051.0,134.9466,135.1696,134.8694,134.8865,7051.0
2018-12-07 14:45:00,157.33,157.5,157.01,157.43,5061.0,134.9294,135.0752,134.655,135.0152,5061.0
2018-12-07 14:50:00,157.42,157.66,157.24,157.24,6327.0,135.0066,135.2124,134.8522,134.8522,6327.0
2018-12-07 14:55:00,157.17,157.23,156.83,156.91,7366.0,134.7922,134.8437,134.5006,134.5692,7366.0
2018-12-07 15:00:00,156.96,157.18,156.74,156.78,10237.0,134.6121,134.8008,134.4234,134.4577,10237.0
2018-12-07 15:05:00,156.85,157.28,156.82,157.17,7964.0,134.5178,134.8865,134.492,134.7922,7964.0
2018-12-07 15:10:00,157.23,157.54,157.07,157.2,10467.0,134.8437,135.1095,134.7064,134.8179,10467.0
2018-12-07 15:15:00,157.2,157.48,157.07,157.4,8727.0,134.8179,135.0581,134.7064,134.9895,8727.0
2018-12-07 15:20:00,157.47,157.64,157.43,157.58,12810.0,135.0495,135.1953,135.0152,135.1438,12810.0
2018-12-07 15:25:00,157.57,157.95,157.44,157.88,15355.0,135.1353,135.4611,135.0238,135.4011,15355.0
2018-12-07 15:30:00,157.86,158.3,157.74,158.3,14117.0,135.384,135.7613,135.281,135.7613,14117.0
2018-12-07 15:35:00,158.22,158.68,157.99,157.99,13701.0,135.6927,136.0872,135.4955,135.4955,13701.0
2018-12-07 15:40:00,157.88,157.96,157.7,157.7,21613.0,135.4011,135.4697,135.2467,135.2467,21613.0
2018-12-07 15:45:00,157.66,157.69,156.93,156.93,34878.0,135.2124,135.2382,134.5864,134.5864,34878.0
2018-12-07 15:50:00,157.0,157.43,156.99,157.23,45870.0,134.6464,135.0152,134.6378,134.8437,45870.0
2018-12-07 15:55:00,157.22,157.37,157.06,157.16,82320.0,134.8351,134.9637,134.6979,134.7836,82320.0
2018-12-10 09:30:00,157.78,157.93,157.42,157.42,14381.0,135.3154,135.444,135.0066,135.0066,14381.0
2018-12-10 09:35:00,157.34,157.92,157.34,157.61,8884.0,134.938,135.4354,134.938,135.1696,8884.0
2018-12-10 09:40:00,157.54,157.54,156.77,157.0,10975.0,135.1095,135.1095,134.4492,134.6464,10975.0
2018-12-10 09:45:00,156.88,157.06,156.59,156.59,8559.0,134.5435,134.6979,134.2948,134.2948,8559.0
2018-12-10 09:50:00,156.57,156.65,155.51,155.51,5954.0,134.2776,134.3462,133.3686,133.3686,5954.0
2018-12-10 09:55:00,155.64,155.64,154.64,154.76,23524.0,133.48,133.48,132.6224,132.7253,23524.0
2018-12-10 10:00:00,154.76,155.5,154.66,155.44,6583.0,132.7253,133.36,132.6396,133.3085,6583.0
2018-12-10 10:05:00,155.56,156.41,155.56,155.95,26161.0,133.4114,134.1404,133.4114,133.7459,26161.0
2018-12-10 10:10:00,155.87,156.33,155.73,156.29,6735.0,133.6773,134.0718,133.5572,134.0375,6735.0
2018-12-10 10:15:00,156.35,156.41,156.0,156.09,8701.0,134.089,134.1404,133.7888,133.866,8701.0
2018-12-10 10:20:00,156.08,156.33,155.82,156.09,14590.0,133.8574,134.0718,133.6344,133.866,14590.0
2018-12-10 10:25:00,156.07,156.07,155.62,155.96,5409.0,133.8488,133.8488,133.4629,133.7545,5409.0
2018-12-10 10:30:00,155.91,156.16,155.8,156.12,11185.0,133.7116,133.926,133.6173,133.8917,11185.0
2018-12-10 10:35:00,156.11,156.34,155.95,155.95,13150.0,133.8831,134.0804,133.7459,133.7459,13150.0
2018-12-10 10:40:00,155.9,156.03,155.79,156.0,18677.0,133.703,133.8145,133.6087,133.7888,18677.0
2018-12-10 10:45:00,155.95,156.43,155.88,156.24,12118.0,133.7459,134.1576,133.6859,133.9946,12118.0
2018-12-10 10:50:00,156.14,156.31,155.87,156.0,18834.0,133.9089,134.0547,133.6773,133.7888,18834.0
2018-12-10 10:55:00,156.05,156.34,156.0,156.09,6216.0,133.8317,134.0804,133.7888,133.866,6216.0
2018-12-10 11:00:00,156.0,156.01,155.02,155.19,26841.0,133.7888,133.7974,132.9483,133.0941,26841.0
2018-12-10 11:05:00,155.22,155.39,154.77,154.77,13079.0,133.1198,133.2656,132.7339,132.7339,13079.0
2018-12-10 11:10:00,154.8,155.09,154.78,154.94,5680.0,132.7596,133.0084,132.7425,132.8797,5680.0
2018-12-10 11:15:00,155.1,155.16,154.46,154.72,7546.0,133.0169,133.0684,132.4681,132.691,7546.0
2018-12-10 11:20:00,154.72,155.13,154.71,154.73,4670.0,132.691,133.0427,132.6825,132.6996,4670.0
2018-12-10 11:25:00,154.78,155.0,154.59,154.75,5740.0,132.7425,132.9312,132.5795,132.7168,5740.0
2018-12-10 11:30:00,154.78,155.11,154.51,154.51,4728.0,132.7425,133.0255,132.5109,132.5109,4728.0
2018-12-10 11:35:00,154.67,155.31,154.67,155.08,8211.0,132.6482,133.197,132.6482,132.9998,8211.0
2018-12-10 11:40:00,155.08,155.08,154.67,154.85,10069.0,132.9998,132.9998,132.6482,132.8025,10069.0
2018-12-10 11:45:00,154.97,155.4,154.7,155.4,13350.0,132.9054,133.2742,132.6739,133.2742,13350.0
2018-12-10 11:50:00,155.37,155.86,155.21,155.85,16428.0,133.2485,133.6687,133.1113,133.6601,16428.0
2018-12-10 11:55:00,155.92,155.92,155.11,155.22,3586.0,133.7202,133.7202,133.0255,133.1198,3586.0
2018-12-10 12:00:00,155.1,155.11,154.88,155.1,2000.0,133.0169,133.0255,132.8283,133.0169,2000.0
2018-12-10 12:05:00,155.13,155.34,155.03,155.25,3035.0,133.0427,133.2228,132.9569,133.1456,3035.0
2018-12-10 12:10:00,155.25,155.55,155.19,155.55,3628.0,133.1456,133.4029,133.0941,133.4029,3628.0
2018-12-10 12:15:00,155.56,155.74,155.05,155.06,4287.0,133.4114,133.5658,132.974,132.9826,4287.0
2018-12-10 12:20:00,155.15,155.27,155.08,155.15,4745.0,133.0598,133.1627,132.9998,133.0598,4745.0
2018-12-10 12:25:00,155.32,155.42,155.32,155.36,2111.0,133.2056,133.2914,133.2056,133.2399,2111.0
2018-12-10 12:30:00,155.45,155.61,155.45,155.61,2329.0,133.3171,133.4543,133.3171,133.4543,2329.0
2018-12-10 12:35:00,155.58,156.19,155.58,156.17,3867.0,133.4286,133.9517,133.4286,133.9346,3867.0
2018-12-10 12:40:00,156.26,156.42,156.22,156.26,4740.0,134.0118,134.149,133.9775,134.0118,4740.0
2018-12-10 12:45:00,156.26,156.43,156.17,156.41,5864.0,134.0118,134.1576,133.9346,134.1404,5864.0
2018-12-10 12:50:00,156.46,156.65,156.32,156.65,4548.0,134.1833,134.3462,134.0632,134.3462,4548.0
2018-12-10 12:55:00,156.72,156.72,156.37,156.55,2814.0,134.4063,134.4063,134.1061,134.2605,2814.0
2018-12-10 13:00:00,156.55,156.61,156.24,156.34,5335.0,134.2605,134.3119,133.9946,134.0804,5335.0
2018-12-10 13:05:00,156.29,156.52,156.24,156.34,6541.0,134.0375,134.2348,133.9946,134.0804,6541.0
2018-12-10 13:10:00,156.34,156.61,156.2,156.57,4102.0,134.0804,134.3119,133.9603,134.2776,4102.0
2018-12-10 13:15:00,156.59,156.59,156.47,156.47,1711.0,134.2948,134.2948,134.1919,134.1919,1711.0
2018-12-10 13:20:00,156.41,156.52,156.22,156.22,2971.0,134.1404,134.2348,133.9775,133.9775,2971.0
2018-12-10 13:25:00,156.13,156.19,156.05,156.14,3952.0,133.9003,133.9517,133.8317,133.9089,3952.0
2018-12-10 13:30:00,156.19,156.64,156.19,156.53,2681.0,133.9517,134.3377,133.9517,134.2433,2681.0
2018-12-10 13:35:00,156.6,156.85,156.47,156.68,4768.0,134.3034,134.5178,134.1919,134.372,4768.0
2018-12-10 13:40:00,156.51,156.62,156.28,156.32,2244.0,134.2262,134.3205,134.0289,134.0632,2244.0
2018-12-10 13:45:00,156.39,156.65,156.33,156.65,2322.0,134.1233,134.3462,134.0718,134.3462,2322.0
2018-12-10 13:50:00,156.6,157.0,156.6,156.77,10092.0,134.3034,134.6464,134.3034,134.4492,10092.0
2018-12-10 13:55:00,156.94,156.94,156.45,156.53,9988.0,134.595,134.595,134.1747,134.2433,9988.0
2018-12-10 14:00:00,156.59,156.8,156.45,156.59,11732.0,134.2948,134.4749,134.1747,134.2948,11732.0
2018-12-10 14:05:00,156.57,156.83,156.57,156.58,4518.0,134.2776,134.5006,134.2776,134.2862,4518.0
2018-12-10 14:10:00,156.56,156.59,156.24,156.24,17870.0,134.2691,134.2948,133.9946,133.9946,17870.0
2018-12-10 14:15:00,156.3,156.33,155.98,156.12,17133.0,134.0461,134.0718,133.7716,133.8917,17133.0
2018-12-10 14:20:00,156.12,156.54,155.87,156.37,6922.0,133.8917,134.2519,133.6773,134.1061,6922.0
2018-12-10 14:25:00,156.4,156.49,156.23,156.36,8610.0,134.1318,134.209,133.986,134.0975,8610.0
2018-12-10 14:30:00,156.36,156.74,156.36,156.65,16606.0,134.0975,134.4234,134.0975,134.3462,16606.0
2018-12-10 14:35:00,156.65,156.72,156.54,156.54,14043.0,134.3462,134.4063,134.2519,134.2519,14043.0
2018-12-10 14:40:00,156.52,156.68,156.46,156.65,13014.0,134.2348,134.372,134.1833,134.3462,13014.0
2018-12-10 14:45:00,156.64,157.21,156.64,157.1,6632.0,134.3377,134.8265,134.3377,134.7322,6632.0
2018-12-10 14:50:00,157.32,157.32,157.02,157.09,3816.0,134.9208,134.9208,134.6636,134.7236,3816.0
2018-12-10 14:55:00,157.04,157.42,156.82,156.87,3416.0,134.6807,135.0066,134.492,134.5349,3416.0
2018-12-10 15:00:00,156.87,157.07,156.75,156.78,13072.0,134.5349,134.7064,134.432,134.4577,13072.0
2018-12-10 15:05:00,156.79,156.84,156.53,156.72,3391.0,134.4663,134.5092,134.2433,134.4063,3391.0
2018-12-10 15:10:00,156.68,156.78,156.51,156.51,1900.0,134.372,134.4577,134.2262,134.2262,1900.0
2018-12-10 15:15:00,156.42,156.42,156.22,156.36,2756.0,134.149,134.149,133.9775,134.0975,2756.0
2018-12-10 15:20:00,156.35,156.74,156.35,156.66,5643.0,134.089,134.4234,134.089,134.3548,5643.0
2018-12-10 15:25:00,156.68,157.01,156.68,157.0,2827.0,134.372,134.655,134.372,134.6464,2827.0
2018-12-10 15:30:00,157.02,157.49,157.0,157.4,14038.0,134.6636,135.0666,134.6464,134.9895,14038.0
2018-12-10 15:35:00,157.45,157.59,157.25,157.39,9678.0,135.0323,135.1524,134.8608,134.9809,9678.0
2018-12-10 15:40:00,157.36,157.45,157.13,157.22,16192.0,134.9552,135.0323,134.7579,134.8351,16192.0
2018-12-10 15:45:00,157.22,157.26,156.88,156.93,17723.0,134.8351,134.8694,134.5435,134.5864,17723.0
2018-12-10 15:50:00,156.95,157.14,156.87,157.08,9875.0,134.6035,134.7665,134.5349,134.715,9875.0
2018-12-10 15:55:00,157.06,157.24,157.01,157.01,29603.0,134.6979,134.8522,134.655,134.655,29603.0
2018-12-11 09:30:00,159.44,160.66,159.29,159.55,19367.0,136.739,137.7853,136.6104,136.8333,19367.0
2018-12-11 09:35:00,159.58,159.71,158.5,158.5,6343.0,136.8591,136.9706,135.9328,135.9328,6343.0
2018-12-11 09:40:00,158.5,159.05,158.35,158.81,4413.0,135.9328,136.4045,135.8042,136.1987,4413.0
2018-12-11 09:45:00,158.9,159.07,158.22,158.25,9857.0,136.2759,136.4217,135.6927,135.7184,9857.0
2018-12-11 09:50:00,158.25,158.34,157.93,157.93,19430.0,135.7184,135.7956,135.444,135.444,19430.0
2018-12-11 09:55:00,157.99,158.1,157.63,157.63,8841.0,135.4955,135.5898,135.1867,135.1867,8841.0
2018-12-11 10:00:00,157.73,158.39,157.73,158.39,11508.0,135.2725,135.8385,135.2725,135.8385,11508.0
2018-12-11 10:05:00,158.46,158.86,158.43,158.73,5210.0,135.8985,136.2416,135.8728,136.1301,5210.0
2018-12-11 10:10:00,158.83,158.83,158.49,158.59,13282.0,136.2159,136.2159,135.9243,136.01,13282.0
2018-12-11 10:15:00,158.59,158.69,158.42,158.6,6747.0,136.01,136.0958,135.8642,136.0186,6747.0
2018-12-11 10:20:00,158.72,159.32,158.72,159.32,6300.0,136.1215,136.6361,136.1215,136.6361,6300.0
2018-12-11 10:25:00,159.15,159.21,158.78,159.08,7273.0,136.4903,136.5417,136.173,136.4303,7273.0
2018-12-11 10:30:00,159.12,159.26,158.8,158.99,10280.0,136.4646,136.5846,136.1901,136.3531,10280.0
2018-12-11 10:35:00,158.99,159.01,158.45,158.57,5560.0,136.3531,136.3702,135.89,135.9929,5560.0
2018-12-11 10:40:00,158.89,158.91,158.57,158.68,3200.0,136.2673,136.2845,135.9929,136.0872,3200.0
2018-12-11 10:45:00,158.78,158.9,158.3,158.37,6325.0,136.173,136.2759,135.7613,135.8213,6325.0
2018-12-11 10:50:00,158.22,158.59,158.22,158.59,7190.0,135.6927,136.01,135.6927,136.01,7190.0
2018-12-11 10:55:00,158.56,158.57,158.34,158.57,5620.0,135.9843,135.9929,135.7956,135.9929,5620.0
2018-12-11 11:00:00,158.56,158.57,158.25,158.47,4723.0,135.9843,135.9929,135.7184,135.9071,4723.0
2018-12-11 11:05:00,158.48,158.57,158.31,158.57,6971.0,135.9157,135.9929,135.7699,135.9929,6971.0
2018-12-11 11:10:00,158.71,158.75,158.08,158.09,4901.0,136.1129,136.1472,135.5726,135.5812,4901.0
2018-12-11 11:15:00,157.99,158.23,157.82,158.23,5990.0,135.4955,135.7013,135.3497,135.7013,5990.0
2018-12-11 11:20:00,158.2,158.2,157.58,157.93,6927.0,135.6756,135.6756,135.1438,135.444,6927.0
2018-12-11 11:25:00,157.98,157.99,157.64,157.67,4100.0,135.4869,135.4955,135.1953,135.221,4100.0
2018-12-11 11:30:00,157.75,157.76,157.49,157.49,3713.0,135.2896,135.2982,135.0666,135.0666,3713.0
2018-12-11 11:35:00,157.53,157.7,157.37,157.7,4254.0,135.1009,135.2467,134.9637,135.2467,4254.0
2018-12-11 11:40:00,157.64,157.69,157.35,157.49,2313.0,135.1953,135.2382,134.9466,135.0666,2313.0
2018-12-11 11:45:00,157.43,157.47,157.24,157.31,2995.0,135.0152,135.0495,134.8522,134.9123,2995.0
2018-12-11 11:50:00,157.38,157.56,157.36,157.5,3430.0,134.9723,135.1267,134.9552,135.0752,3430.0
2018-12-11 11:55:00,157.42,157.53,157.21,157.29,11645.0,135.0066,135.1009,134.8265,134.8951,11645.0
2018-12-11 12:00:00,157.28,157.28,156.83,156.83,4205.0,134.8865,134.8865,134.5006,134.5006,4205.0
2018-12-11 12:05:00,156.78,156.9,156.48,156.68,5050.0,134.4577,134.5606,134.2004,134.372,5050.0
2018-12-11 12:10:00,156.63,156.63,156.27,156.28,4010.0,134.3291,134.3291,134.0203,134.0289,4010.0
2018-12-11 12:15:00,156.33,156.39,156.09,156.3,12413.0,134.0718,134.1233,133.866,134.0461,12413.0
2018-12-11 12:20:00,156.25,156.65,156.25,156.58,4700.0,134.0032,134.3462,134.0032,134.2862,4700.0
2018-12-11 12:25:00,156.62,156.71,156.43,156.43,3600.0,134.3205,134.3977,134.1576,134.1576,3600.0
2018-12-11 12:30:00,156.44,156.62,156.38,156.51,3400.0,134.1661,134.3205,134.1147,134.2262,3400.0
2018-12-11 12:35:00,156.5,156.52,156.35,156.35,2000.0,134.2176,134.2348,134.089,134.089,2000.0
2018-12-11 12:40:00,156.44,157.03,156.38,156.95,3317.0,134.1661,134.6721,134.1147,134.6035,3317.0
2018-12-11 12:45:00,157.13,157.14,156.82,156.82,2293.0,134.7579,134.7665,134.492,134.492,2293.0
2018-12-11 12:50:00,156.82,156.89,156.68,156.81,3360.0,134.492,134.5521,134.372,134.4835,3360.0
2018-12-11 12:55:00,156.88,156.88,156.61,156.75,3537.0,134.5435,134.5435,134.3119,134.432,3537.0
2018-12-11 13:00:00,156.77,156.77,156.45,156.5,4352.0,134.4492,134.4492,134.1747,134.2176,4352.0
2018-12-11 13:05:00,156.45,156.45,156.03,156.25,7000.0,134.1747,134.1747,133.8145,134.0032,7000.0
2018-12-11 13:10:00,156.23,156.24,155.92,155.97,2084.0,133.986,133.9946,133.7202,133.7631,2084.0
2018-12-11 13:15:00,155.98,156.41,155.94,156.4,4591.0,133.7716,134.1404,133.7373,134.1318,4591.0
2018-12-11 13:20:00,156.35,156.47,156.07,156.07,10705.0,134.089,134.1919,133.8488,133.8488,10705.0
2018-12-11 13:25:00,156.07,156.11,155.8,155.87,4000.0,133.8488,133.8831,133.6173,133.6773,4000.0
2018-12-11 13:30:00,155.82,155.91,155.73,155.8,7404.0,133.6344,133.7116,133.5572,133.6173,7404.0
2018-12-11 13:35:00,155.84,155.89,155.66,155.77,10904.0,133.6516,133.6944,133.4972,133.5915,10904.0
2018-12-11 13:40:00,155.72,155.75,155.42,155.57,5100.0,133.5487,133.5744,133.2914,133.42,5100.0
2018-12-11 13:45:00,155.61,155.77,155.56,155.69,3371.0,133.4543,133.5915,133.4114,133.5229,3371.0
2018-12-11 13:50:00,155.73,155.81,155.21,155.45,11398.0,133.5572,133.6258,133.1113,133.3171,11398.0
2018-12-11 13:55:00,155.48,155.57,155.3,155.3,4900.0,133.3428,133.42,133.1885,133.1885,4900.0
2018-12-11 14:00:00,155.3,155.6,155.15,155.44,6616.0,133.1885,133.4457,133.0598,133.3085,6616.0
2018-12-11 14:05:00,155.51,155.54,155.28,155.29,4706.0,133.3686,133.3943,133.1713,133.1799,4706.0
2018-12-11 14:10:00,155.28,155.57,155.26,155.55,1300.0,133.1713,133.42,133.1541,133.4029,1300.0
2018-12-11 14:15:00,155.5,155.95,155.32,155.93,6477.0,133.36,133.7459,133.2056,133.7288,6477.0
2018-12-11 14:20:00,155.88,156.03,155.78,155.88,4945.0,133.6859,133.8145,133.6001,133.6859,4945.0
2018-12-11 14:25:00,155.87,156.17,155.86,156.06,30857.0,133.6773,133.9346,133.6687,133.8402,30857.0
2018-12-11 14:30:00,156.14,156.58,156.14,156.39,4351.0,133.9089,134.2862,133.9089,134.1233,4351.0
2018-12-11 14:35:00,156.43,156.57,156.25,156.35,6460.0,134.1576,134.2776,134.0032,134.089,6460.0
2018-12-11 14:40:00,156.38,156.87,156.38,156.69,4804.0,134.1147,134.5349,134.1147,134.3805,4804.0
2018-12-11 14:45:00,156.86,157.04,156.57,156.57,7024.0,134.5263,134.6807,134.2776,134.2776,7024.0
2018-12-11 14:50:00,156.71,156.8,156.62,156.66,4318.0,134.3977,134.4749,134.3205,134.3548,4318.0
2018-12-11 14:55:00,156.78,156.82,156.37,156.82,6783.0,134.4577,134.492,134.1061,134.492,6783.0
2018-12-11 15:00:00,156.7,156.7,156.29,156.52,6389.0,134.3891,134.3891,134.0375,134.2348,6389.0
2018-12-11 15:05:00,156.45,156.84,156.39,156.84,4683.0,134.1747,134.5092,134.1233,134.5092,4683.0
2018-12-11 15:10:00,157.0,157.6,157.0,157.45,6199.0,134.6464,135.161,134.6464,135.0323,6199.0
2018-12-11 15:15:00,157.33,157.33,157.1,157.18,4196.0,134.9294,134.9294,134.7322,134.8008,4196.0
2018-12-11 15:20:00,157.22,157.25,157.11,157.25,4549.0,134.8351,134.8608,134.7407,134.8608,4549.0
2018-12-11 15:25:00,157.2,157.26,157.0,157.06,5200.0,134.8179,134.8694,134.6464,134.6979,5200.0
2018-12-11 15:30:00,157.05,157.64,157.03,157.34,12071.0,134.6893,135.1953,134.6721,134.938,12071.0
2018-12-11 15:35:00,157.35,157.38,156.93,157.05,14969.0,134.9466,134.9723,134.5864,134.6893,14969.0
2018-12-11 15:40:00,157.0,157.02,156.43,156.46,27819.0,134.6464,134.6636,134.1576,134.1833,27819.0
2018-12-11 15:45:00,156.45,156.47,156.13,156.13,23032.0,134.1747,134.1919,133.9003,133.9003,23032.0
2018-12-11 15:50:00,156.13,156.19,155.92,156.05,49803.0,133.9003,133.9517,133.7202,133.8317,49803.0
2018-12-11 15:55:00,156.0,156.1,155.86,155.94,77426.0,133.7888,133.8745,133.6687,133.7373,77426.0
2018-12-12 09:30:00,158.22,159.39,157.53,157.53,27207.0,135.6927,136.6961,135.1009,135.1009,27207.0
2018-12-12 09:35:00,157.85,157.99,157.23,157.64,12629.0,135.3754,135.4955,134.8437,135.1953,12629.0
2018-12-12 09:40:00,157.75,157.98,157.46,157.55,10612.0,135.2896,135.4869,135.0409,135.1181,10612.0
2018-12-12 09:45:00,157.45,157.65,157.15,157.65,8394.0,135.0323,135.2039,134.7751,135.2039,8394.0
2018-12-12 09:50:00,157.64,157.77,157.01,157.03,7600.0,135.1953,135.3068,134.655,134.6721,7600.0
2018-12-12 09:55:00,156.97,157.46,156.79,157.46,10375.0,134.6207,135.0409,134.4663,135.0409,10375.0
2018-12-12 10:00:00,157.62,157.62,156.95,157.0,5975.0,135.1781,135.1781,134.6035,134.6464,5975.0
2018-12-12 10:05:00,157.05,157.17,156.64,157.01,12285.0,134.6893,134.7922,134.3377,134.655,12285.0
2018-12-12 10:10:00,156.93,157.12,156.83,157.08,20706.0,134.5864,134.7493,134.5006,134.715,20706.0
2018-12-12 10:15:00,157.02,157.59,156.93,157.52,9748.0,134.6636,135.1524,134.5864,135.0924,9748.0
2018-12-12 10:20:00,157.66,157.67,157.37,157.4,8814.0,135.2124,135.221,134.9637,134.9895,8814.0
2018-12-12 10:25:00,157.31,157.34,156.58,157.15,13021.0,134.9123,134.938,134.2862,134.7751,13021.0
2018-12-12 10:30:00,157.06,157.62,157.0,157.55,10550.0,134.6979,135.1781,134.6464,135.1181,10550.0
2018-12-12 10:35:00,157.57,157.78,157.05,157.24,21144.0,135.1353,135.3154,134.6893,134.8522,21144.0
2018-12-12 10:40:00,157.26,157.61,157.22,157.6,25218.0,134.8694,135.1696,134.8351,135.161,25218.0
2018-12-12 10:45:00,157.6,157.74,157.41,157.6,33488.0,135.161,135.281,134.998,135.161,33488.0
2018-12-12 10:50:00,157.63,157.82,157.57,157.73,45823.0,135.1867,135.3497,135.1353,135.2725,45823.0
2018-12-12 10:55:00,157.81,158.32,157.76,158.05,24201.0,135.3411,135.7785,135.2982,135.5469,24201.0
2018-12-12 11:00:00,158.05,158.22,157.78,158.1,8000.0,135.5469,135.6927,135.3154,135.5898,8000.0
2018-12-12 11:05:00,158.02,158.16,157.88,158.09,5327.0,135.5212,135.6412,135.4011,135.5812,5327.0
2018-12-12 11:10:00,158.02,158.02,157.38,157.81,21099.0,135.5212,135.5212,134.9723,135.3411,21099.0
2018-12-12 11:15:00,157.91,158.05,157.54,157.61,6337.0,135.4268,135.5469,135.1095,135.1696,6337.0
2018-12-12 11:20:00,157.54,157.91,157.33,157.87,20298.0,135.1095,135.4268,134.9294,135.3925,20298.0
2018-12-12 11:25:00,157.89,157.91,157.58,157.58,14834.0,135.4097,135.4268,135.1438,135.1438,14834.0
2018-12-12 11:30:00,157.63,157.79,157.37,157.4,10769.0,135.1867,135.3239,134.9637,134.9895,10769.0
2018-12-12 11:35:00,157.34,157.56,157.16,157.17,6000.0,134.938,135.1267,134.7836,134.7922,6000.0
2018-12-12 11:40:00,157.18,157.44,157.03,157.35,5419.0,134.8008,135.0238,134.6721,134.9466,5419.0
2018-12-12 11:45:00,157.35,158.13,157.35,157.97,34217.0,134.9466,135.6155,134.9466,135.4783,34217.0
2018-12-12 11:50:00,157.96,158.19,157.81,158.12,6597.0,135.4697,135.667,135.3411,135.6069,6597.0
2018-12-12 11:55:00,158.03,158.03,157.69,157.98,6444.0,135.5298,135.5298,135.2382,135.4869,6444.0
2018-12-12 12:00:00,158.0,158.18,158.0,158.06,4700.0,135.504,135.6584,135.504,135.5555,4700.0
2018-12-12 12:05:00,157.96,158.11,157.89,158.11,4320.0,135.4697,135.5984,135.4097,135.5984,4320.0
2018-12-12 12:10:00,158.01,158.02,157.66,157.72,10120.0,135.5126,135.5212,135.2124,135.2639,10120.0
2018-12-12 12:15:00,157.77,158.12,157.77,158.09,6030.0,135.3068,135.6069,135.3068,135.5812,6030.0
2018-12-12 12:20:00,158.09,158.28,157.92,158.15,11500.0,135.5812,135.7442,135.4354,135.6327,11500.0
2018-12-12 12:25:00,158.19,158.36,158.11,158.3,29210.0,135.667,135.8128,135.5984,135.7613,29210.0
2018-12-12 12:30:00,158.32,158.32,158.05,158.17,8636.0,135.7785,135.7785,135.5469,135.6498,8636.0
2018-12-12 12:35:00,158.19,158.24,157.74,157.74,4257.0,135.667,135.7099,135.281,135.281,4257.0
2018-12-12 12:40:00,157.76,157.93,157.74,157.79,6642.0,135.2982,135.444,135.281,135.3239,6642.0
2018-12-12 12:45:00,157.84,158.04,157.62,157.97,4700.0,135.3668,135.5383,135.1781,135.4783,4700.0
2018-12-12 12:50:00,157.95,158.19,157.94,158.06,7200.0,135.4611,135.667,135.4526,135.5555,7200.0
2018-12-12 12:55:00,158.01,158.27,158.01,158.17,3203.0,135.5126,135.7356,135.5126,135.6498,3203.0
2018-12-12 13:00:00,158.17,158.25,157.93,158.16,3993.0,135.6498,135.7184,135.444,135.6412,3993.0
2018-12-12 13:05:00,158.17,158.33,158.17,158.26,3700.0,135.6498,135.787,135.6498,135.727,3700.0
2018-12-12 13:10:00,158.29,158.53,158.29,158.53,11355.0,135.7527,135.9586,135.7527,135.9586,11355.0
2018-12-12 13:15:00,158.56,158.65,158.33,158.37,3610.0,135.9843,136.0615,135.787,135.8213,3610.0
2018-12-12 13:20:00,158.32,158.55,158.31,158.42,3388.0,135.7785,135.9757,135.7699,135.8642,3388.0
2018-12-12 13:25:00,158.49,158.61,158.42,158.61,2600.0,135.9243,136.0272,135.8642,136.0272,2600.0
2018-12-12 13:30:00,158.58,158.61,158.45,158.61,3600.0,136.0014,136.0272,135.89,136.0272,3600.0
2018-12-12 13:35:00,158.55,158.56,158.35,158.38,2851.0,135.9757,135.9843,135.8042,135.8299,2851.0
2018-12-12 13:40:00,158.38,158.39,158.22,158.39,2384.0,135.8299,135.8385,135.6927,135.8385,2384.0
2018-12-12 13:45:00,158.41,158.53,158.24,158.53,4812.0,135.8557,135.9586,135.7099,135.9586,4812.0
2018-12-12 13:50:00,158.55,158.58,158.25,158.25,4977.0,135.9757,136.0014,135.7184,135.7184,4977.0
2018-12-12 13:55:00,158.14,158.45,158.0,158.41,4762.0,135.6241,135.89,135.504,135.8557,4762.0
2018-12-12 14:00:00,158.42,158.42,158.17,158.19,3971.0,135.8642,135.8642,135.6498,135.667,3971.0
2018-12-12 14:05:00,158.21,158.34,158.02,158.1,4447.0,135.6841,135.7956,135.5212,135.5898,4447.0
2018-12-12 14:10:00,158.13,158.26,158.01,158.22,4830.0,135.6155,135.727,135.5126,135.6927,4830.0
2018-12-12 14:15:00,158.19,158.32,158.06,158.31,5501.0,135.667,135.7785,135.5555,135.7699,5501.0
2018-12-12 14:20:00,158.34,158.35,157.97,157.97,6375.0,135.7956,135.8042,135.4783,135.4783,6375.0
2018-12-12 14:25:00,158.1,158.18,157.58,157.76,9542.0,135.5898,135.6584,135.1438,135.2982,9542.0
2018-12-12 14:30:00,157.65,157.86,157.28,157.79,6093.0,135.2039,135.384,134.8865,135.3239,6093.0
2018-12-12 14:35:00,157.81,158.05,157.69,157.98,5909.0,135.3411,135.5469,135.2382,135.4869,5909.0
2018-12-12 14:40:00,158.03,158.03,157.48,157.78,8527.0,135.5298,135.5298,135.0581,135.3154,8527.0
2018-12-12 14:45:00,157.87,157.87,157.54,157.7,4327.0,135.3925,135.3925,135.1095,135.2467,4327.0
2018-12-12 14:50:00,157.7,158.12,157.59,158.11,10363.0,135.2467,135.6069,135.1524,135.5984,10363.0
2018-12-12 14:55:00,158.26,158.45,158.21,158.32,3675.0,135.727,135.89,135.6841,135.7785,3675.0
2018-12-12 15:00:00,158.41,158.47,158.11,158.16,5508.0,135.8557,135.9071,135.5984,135.6412,5508.0
2018-12-12 15:05:00,158.21,158.38,158.07,158.37,7182.0,135.6841,135.8299,135.5641,135.8213,7182.0
2018-12-12 15:10:00,158.38,158.49,158.33,158.33,6074.0,135.8299,135.9243,135.787,135.787,6074.0
2018-12-12 15:15:00,158.3,158.32,157.91,157.99,7132.0,135.7613,135.7785,135.4268,135.4955,7132.0
2018-12-12 15:20:00,157.98,158.29,157.95,158.29,4482.0,135.4869,135.7527,135.4611,135.7527,4482.0
2018-12-12 15:25:00,158.29,158.38,157.91,158.0,9010.0,135.7527,135.8299,135.4268,135.504,9010.0
2018-12-12 15:30:00,158.03,158.2,157.99,158.0,8958.0,135.5298,135.6756,135.4955,135.504,8958.0
2018-12-12 15:35:00,158.02,158.4,157.97,158.33,11581.0,135.5212,135.8471,135.4783,135.787,11581.0
2018-12-12 15:40:00,158.4,158.47,158.08,158.12,9729.0,135.8471,135.9071,135.5726,135.6069,9729.0
2018-12-12 15:45:00,158.07,158.07,157.85,157.94,15455.0,135.5641,135.5641,135.3754,135.4526,15455.0
2018-12-12 15:50:00,157.94,158.02,157.82,157.95,38096.0,135.4526,135.5212,135.3497,135.4611,38096.0
2018-12-12 15:55:00,157.93,157.93,157.6,157.7,65089.0,135.444,135.444,135.161,135.2467,65089.0
2018-12-13 09:30:00,158.03,158.9,157.96,158.52,17694.0,135.5298,136.2759,135.4697,135.95,17694.0
2018-12-13 09:35:00,158.68,159.05,158.57,158.92,4347.0,136.0872,136.4045,135.9929,136.293,4347.0
2018-12-13 09:40:00,158.89,158.93,158.63,158.91,7373.0,136.2673,136.3016,136.0443,136.2845,7373.0
2018-12-13 09:45:00,158.72,159.12,158.68,158.9,7463.0,136.1215,136.4646,136.0872,136.2759,7463.0
2018-12-13 09:50:00,158.87,158.98,158.53,158.54,6552.0,136.2502,136.3445,135.9586,135.9671,6552.0
2018-12-13 09:55:00,158.5,159.09,158.5,159.03,18254.0,135.9328,136.4388,135.9328,136.3874,18254.0
2018-12-13 10:00:00,159.02,159.47,158.92,159.4,6987.0,136.3788,136.7647,136.293,136.7047,6987.0
2018-12-13 10:05:00,159.46,159.46,158.94,158.94,6595.0,136.7562,136.7562,136.3102,136.3102,6595.0
2018-12-13 10:10:00,158.63,158.86,158.6,158.71,6230.0,136.0443,136.2416,136.0186,136.1129,6230.0
2018-12-13 10:15:00,158.75,158.88,158.66,158.76,19292.0,136.1472,136.2587,136.0701,136.1558,19292.0
2018-12-13 10:20:00,158.75,159.33,158.6,158.66,12011.0,136.1472,136.6447,136.0186,136.0701,12011.0
2018-12-13 10:25:00,158.7,158.87,158.47,158.47,5130.0,136.1044,136.2502,135.9071,135.9071,5130.0
2018-12-13 10:30:00,158.58,158.91,158.57,158.9,3074.0,136.0014,136.2845,135.9929,136.2759,3074.0
2018-12-13 10:35:00,158.94,159.1,158.72,158.72,4000.0,136.3102,136.4474,136.1215,136.1215,4000.0
2018-12-13 10:40:00,158.7,158.92,158.53,158.65,6480.0,136.1044,136.293,135.9586,136.0615,6480.0
2018-12-13 10:45:00,158.72,158.87,158.57,158.67,4115.0,136.1215,136.2502,135.9929,136.0786,4115.0
2018-12-13 10:50:00,158.66,158.66,158.35,158.47,4859.0,136.0701,136.0701,135.8042,135.9071,4859.0
2018-12-13 10:55:00,158.42,158.98,158.42,158.97,32713.0,135.8642,136.3445,135.8642,136.3359,32713.0
2018-12-13 11:00:00,158.87,158.89,158.58,158.74,28225.0,136.2502,136.2673,136.0014,136.1387,28225.0
2018-12-13 11:05:00,158.74,159.01,158.65,158.78,4260.0,136.1387,136.3702,136.0615,136.173,4260.0
2018-12-13 11:10:00,158.71,158.71,158.11,158.13,63741.0,136.1129,136.1129,135.5984,135.6155,63741.0
2018-12-13 11:15:00,158.04,158.34,157.98,158.14,5111.0,135.5383,135.7956,135.4869,135.6241,5111.0
2018-12-13 11:20:00,158.18,158.48,158.15,158.15,1967.0,135.6584,135.9157,135.6327,135.6327,1967.0
2018-12-13 11:25:00,158.27,158.27,158.11,158.11,1147.0,135.7356,135.7356,135.5984,135.5984,1147.0
2018-12-13 11:30:00,158.11,158.45,158.09,158.34,4483.0,135.5984,135.89,135.5812,135.7956,4483.0
2018-12-13 11:35:00,158.45,158.63,158.33,158.63,8194.0,135.89,136.0443,135.787,136.0443,8194.0
2018-12-13 11:40:00,158.62,159.08,158.46,159.04,11093.0,136.0358,136.4303,135.8985,136.396,11093.0
2018-12-13 11:45:00,158.92,159.06,158.57,158.73,7618.0,136.293,136.4131,135.9929,136.1301,7618.0
2018-12-13 11:50:00,158.67,158.78,158.4,158.53,31536.0,136.0786,136.173,135.8471,135.9586,31536.0
2018-12-13 11:55:00,158.5,158.68,158.45,158.55,9319.0,135.9328,136.0872,135.89,135.9757,9319.0
2018-12-13 12:00:00,158.5,158.7,158.28,158.51,52377.0,135.9328,136.1044,135.7442,135.9414,52377.0
2018-12-13 12:05:00,158.5,158.55,158.33,158.33,3526.0,135.9328,135.9757,135.787,135.787,3526.0
2018-12-13 12:10:00,158.32,158.44,158.26,158.41,4875.0,135.7785,135.8814,135.727,135.8557,4875.0
2018-12-13 12:15:00,158.36,158.52,158.23,158.3,6243.0,135.8128,135.95,135.7013,135.7613,6243.0
2018-12-13 12:20:00,158.35,158.48,158.29,158.39,5993.0,135.8042,135.9157,135.7527,135.8385,5993.0
2018-12-13 12:25:00,158.39,158.41,158.21,158.24,7535.0,135.8385,135.8557,135.6841,135.7099,7535.0
2018-12-13 12:30:00,158.27,158.45,158.11,158.16,8279.0,135.7356,135.89,135.5984,135.6412,8279.0
2018-12-13 12:35:00,158.26,158.43,158.24,158.43,17821.0,135.727,135.8728,135.7099,135.8728,17821.0
2018-12-13 12:40:00,158.41,158.45,158.25,158.28,19738.0,135.8557,135.89,135.7184,135.7442,19738.0
2018-12-13 12:45:00,158.2,158.35,158.11,158.19,3178.0,135.6756,135.8042,135.5984,135.667,3178.0
2018-12-13 12:50:00,158.18,158.3,158.02,158.19,5977.0,135.6584,135.7613,135.5212,135.667,5977.0
2018-12-13 12:55:00,158.1,158.27,158.1,158.2,1858.0,135.5898,135.7356,135.5898,135.6756,1858.0
2018-12-13 13:00:00,158.18,158.2,157.86,157.86,4864.0,135.6584,135.6756,135.384,135.384,4864.0
2018-12-13 13:05:00,157.89,157.89,157.58,157.89,23226.0,135.4097,135.4097,135.1438,135.4097,23226.0
2018-12-13 13:10:00,157.9,158.04,157.67,158.04,3149.0,135.4183,135.5383,135.221,135.5383,3149.0
2018-12-13 13:15:00,158.04,158.21,157.95,157.96,4201.0,135.5383,135.6841,135.4611,135.4697,4201.0
2018-12-13 13:20:00,158.0,158.05,157.89,157.95,2000.0,135.504,135.5469,135.4097,135.4611,2000.0
2018-12-13 13:25:00,157.96,157.96,157.69,157.84,5546.0,135.4697,135.4697,135.2382,135.3668,5546.0
2018-12-13 13:30:00,157.92,158.13,157.92,157.92,4450.0,135.4354,135.6155,135.4354,135.4354,4450.0
2018-12-13 13:35:00,157.9,157.96,157.67,157.88,6700.0,135.4183,135.4697,135.221,135.4011,6700.0
2018-12-13 13:40:00,157.97,157.99,157.88,157.95,6250.0,135.4783,135.4955,135.4011,135.4611,6250.0
2018-12-13 13:45:00,157.96,158.02,157.8,157.8,3965.0,135.4697,135.5212,135.3325,135.3325,3965.0
2018-12-13 13:50:00,157.69,157.84,157.54,157.54,2832.0,135.2382,135.3668,135.1095,135.1095,2832.0
2018-12-13 13:55:00,157.56,157.62,157.44,157.56,32808.0,135.1267,135.1781,135.0238,135.1267,32808.0
2018-12-13 14:00:00,157.56,157.75,157.55,157.65,3140.0,135.1267,135.2896,135.1181,135.2039,3140.0
2018-12-13 14:05:00,157.6,157.6,157.18,157.33,6627.0,135.161,135.161,134.8008,134.9294,6627.0
2018-12-13 14:10:00,157.38,157.48,157.13,157.13,10547.0,134.9723,135.0581,134.7579,134.7579,10547.0
2018-12-13 14:15:00,157.08,157.3,157.08,157.17,3795.0,134.715,134.9037,134.715,134.7922,3795.0
2018-12-13 14:20:00,157.23,157.25,157.02,157.11,4335.0,134.8437,134.8608,134.6636,134.7407,4335.0
2018-12-13 14:25:00,157.13,157.27,156.92,157.27,6620.0,134.7579,134.878,134.5778,134.878,6620.0
2018-12-13 14:30:00,157.27,157.39,157.2,157.2,3634.0,134.878,134.9809,134.8179,134.8179,3634.0
2018-12-13 14:35:00,157.14,157.3,157.06,157.27,8976.0,134.7665,134.9037,134.6979,134.878,8976.0
2018-12-13 14:40:00,157.27,157.39,157.25,157.33,21630.0,134.878,134.9809,134.8608,134.9294,21630.0
2018-12-13 14:45:00,157.26,157.27,157.11,157.22,3400.0,134.8694,134.878,134.7407,134.8351,3400.0
2018-12-13 14:50:00,157.26,157.46,157.23,157.35,4393.0,134.8694,135.0409,134.8437,134.9466,4393.0
2018-12-13 14:55:00,157.35,157.48,157.32,157.33,5961.0,134.9466,135.0581,134.9208,134.9294,5961.0
2018-12-13 15:00:00,157.3,157.31,157.01,157.21,9364.0,134.9037,134.9123,134.655,134.8265,9364.0
2018-12-13 15:05:00,157.25,157.26,157.14,157.16,4629.0,134.8608,134.8694,134.7665,134.7836,4629.0
2018-12-13 15:10:00,157.14,157.44,157.09,157.36,8712.0,134.7665,135.0238,134.7236,134.9552,8712.0
2018-12-13 15:15:00,157.44,157.54,157.38,157.52,6189.0,135.0238,135.1095,134.9723,135.0924,6189.0
2018-12-13 15:20:00,157.53,157.72,157.51,157.61,9487.0,135.1009,135.2639,135.0838,135.1696,9487.0
2018-12-13 15:25:00,157.61,157.63,157.44,157.5,26288.0,135.1696,135.1867,135.0238,135.0752,26288.0
2018-12-13 15:30:00,157.48,157.65,157.38,157.65,9228.0,135.0581,135.2039,134.9723,135.2039,9228.0
2018-12-13 15:35:00,157.62,157.62,157.31,157.52,12199.0,135.1781,135.1781,134.9123,135.0924,12199.0
2018-12-13 15:40:00,157.49,157.75,157.42,157.68,20838.0,135.0666,135.2896,135.0066,135.2296,20838.0
2018-12-13 15:45:00,157.69,157.86,157.45,157.47,12357.0,135.2382,135.384,135.0323,135.0495,12357.0
2018-12-13 15:50:00,157.45,157.52,157.41,157.41,18209.0,135.0323,135.0924,134.998,134.998,18209.0
2018-12-13 15:55:00,157.43,157.52,157.19,157.28,55479.0,135.0152,135.0924,134.8094,134.8865,55479.0
2018-12-14 09:30:00,155.98,156.63,155.6,156.29,12343.0,133.7716,134.3291,133.4457,134.0375,12343.0
2018-12-14 09:35:00,156.15,156.66,156.15,156.64,7293.0,133.9174,134.3548,133.9174,134.3377,7293.0
2018-12-14 09:40:00,156.64,156.85,156.54,156.85,8293.0,134.3377,134.5178,134.2519,134.5178,8293.0
2018-12-14 09:45:00,157.0,157.0,156.35,156.35,10937.0,134.6464,134.6464,134.089,134.089,10937.0
2018-12-14 09:50:00,156.32,156.43,156.22,156.43,8720.0,134.0632,134.1576,133.9775,134.1576,8720.0
2018-12-14 09:55:00,156.47,156.84,156.46,156.67,6385.0,134.1919,134.5092,134.1833,134.3634,6385.0
2018-12-14 10:00:00,156.61,156.64,156.21,156.22,8771.0,134.3119,134.3377,133.9689,133.9775,8771.0
2018-12-14 10:05:00,156.22,156.32,156.04,156.2,9195.0,133.9775,134.0632,133.8231,133.9603,9195.0
2018-12-14 10:10:00,156.31,156.31,156.01,156.23,7201.0,134.0547,134.0547,133.7974,133.986,7201.0
2018-12-14 10:15:00,156.3,156.54,156.12,156.19,6608.0,134.0461,134.2519,133.8917,133.9517,6608.0
2018-12-14 10:20:00,156.13,156.14,155.91,155.91,5501.0,133.9003,133.9089,133.7116,133.7116,5501.0
2018-12-14 10:25:00,155.92,155.93,155.53,155.62,12234.0,133.7202,133.7288,133.3857,133.4629,12234.0
2018-12-14 10:30:00,155.58,155.75,155.44,155.61,9778.0,133.4286,133.5744,133.3085,133.4543,9778.0
2018-12-14 10:35:00,155.61,155.97,155.61,155.93,3909.0,133.4543,133.7631,133.4543,133.7288,3909.0
2018-12-14 10:40:00,155.85,155.92,155.82,155.82,3189.0,133.6601,133.7202,133.6344,133.6344,3189.0
2018-12-14 10:45:00,155.82,156.12,155.82,156.11,5289.0,133.6344,133.8917,133.6344,133.8831,5289.0
2018-12-14 10:50:00,156.03,156.24,155.95,156.14,3957.0,133.8145,133.9946,133.7459,133.9089,3957.0
2018-12-14 10:55:00,156.06,156.06,155.66,155.68,6039.0,133.8402,133.8402,133.4972,133.5143,6039.0
2018-12-14 11:00:00,155.67,155.77,155.63,155.63,3760.0,133.5058,133.5915,133.4715,133.4715,3760.0
2018-12-14 11:05:00,155.78,155.85,155.71,155.72,4200.0,133.6001,133.6601,133.5401,133.5487,4200.0
2018-12-14 11:10:00,155.68,155.69,155.44,155.46,10989.0,133.5143,133.5229,133.3085,133.3257,10989.0
2018-12-14 11:15:00,155.46,155.61,155.42,155.44,7185.0,133.3257,133.4543,133.2914,133.3085,7185.0
2018-12-14 11:20:00,155.48,155.54,154.88,154.93,10441.0,133.3428,133.3943,132.8283,132.8711,10441.0
2018-12-14 11:25:00,154.93,155.06,154.9,154.94,12453.0,132.8711,132.9826,132.8454,132.8797,12453.0
2018-12-14 11:30:00,154.97,155.36,154.97,155.36,2310.0,132.9054,133.2399,132.9054,133.2399,2310.0
2018-12-14 11:35:00,155.46,155.46,155.06,155.2,4890.0,133.3257,133.3257,132.9826,133.1027,4890.0
2018-12-14 11:40:00,155.22,155.26,154.99,154.99,7843.0,133.1198,133.1541,132.9226,132.9226,7843.0
2018-12-14 11:45:00,154.95,155.06,154.8,154.8,4220.0,132.8883,132.9826,132.7596,132.7596,4220.0
2018-12-14 11:50:00,154.81,154.81,154.25,154.68,52866.0,132.7682,132.7682,132.288,132.6567,52866.0
2018-12-14 11:55:00,154.63,154.68,154.3,154.33,7184.0,132.6138,132.6567,132.3308,132.3566,7184.0
2018-12-14 12:00:00,154.45,154.57,154.32,154.4,3249.0,132.4595,132.5624,132.348,132.4166,3249.0
2018-12-14 12:05:00,154.4,154.51,154.36,154.42,3734.0,132.4166,132.5109,132.3823,132.4337,3734.0
2018-12-14 12:10:00,154.37,154.54,154.04,154.33,16426.0,132.3909,132.5367,132.1079,132.3566,16426.0
2018-12-14 12:15:00,154.45,154.67,154.41,154.65,4400.0,132.4595,132.6482,132.4252,132.631,4400.0
2018-12-14 12:20:00,154.63,154.86,154.6,154.86,2817.0,132.6138,132.8111,132.5881,132.8111,2817.0
2018-12-14 12:25:00,154.88,155.0,154.75,155.0,8040.0,132.8283,132.9312,132.7168,132.9312,8040.0
2018-12-14 12:30:00,154.97,155.6,154.97,155.55,3271.0,132.9054,133.4457,132.9054,133.4029,3271.0
2018-12-14 12:35:00,155.55,155.63,155.43,155.5,4547.0,133.4029,133.4715,133.2999,133.36,4547.0
2018-12-14 12:40:00,155.38,155.46,155.35,155.46,1094.0,133.2571,133.3257,133.2313,133.3257,1094.0
2018-12-14 12:45:00,155.41,155.46,155.01,155.12,4779.0,133.2828,133.3257,132.9397,133.0341,4779.0
2018-12-14 12:50:00,155.18,155.57,155.18,155.57,3891.0,133.0855,133.42,133.0855,133.42,3891.0
2018-12-14 12:55:00,155.47,155.56,155.43,155.44,4071.0,133.3342,133.4114,133.2999,133.3085,4071.0
2018-12-14 13:00:00,155.42,155.42,155.17,155.18,2000.0,133.2914,133.2914,133.077,133.0855,2000.0
2018-12-14 13:05:00,155.19,155.31,155.01,155.01,10669.0,133.0941,133.197,132.9397,132.9397,10669.0
2018-12-14 13:10:00,155.08,155.24,155.06,155.12,8972.0,132.9998,133.137,132.9826,133.0341,8972.0
2018-12-14 13:15:00,155.06,155.06,154.94,154.97,5202.0,132.9826,132.9826,132.8797,132.9054,5202.0
2018-12-14 13:20:00,154.99,154.99,154.73,154.78,7529.0,132.9226,132.9226,132.6996,132.7425,7529.0
2018-12-14 13:25:00,154.8,154.83,154.57,154.57,11200.0,132.7596,132.7854,132.5624,132.5624,11200.0
2018-12-14 13:30:00,154.54,154.65,154.45,154.49,6762.0,132.5367,132.631,132.4595,132.4938,6762.0
2018-12-14 13:35:00,154.52,154.64,154.48,154.63,4166.0,132.5195,132.6224,132.4852,132.6138,4166.0
2018-12-14 13:40:00,154.63,154.8,154.63,154.65,7842.0,132.6138,132.7596,132.6138,132.631,7842.0
2018-12-14 13:45:00,154.64,154.75,154.62,154.62,2615.0,132.6224,132.7168,132.6053,132.6053,2615.0
2018-12-14 13:50:00,154.58,154.7,154.45,154.46,7425.0,132.571,132.6739,132.4595,132.4681,7425.0
2018-12-14 13:55:00,154.47,154.5,154.26,154.34,8328.0,132.4766,132.5024,132.2965,132.3651,8328.0
2018-12-14 14:00:00,154.35,154.39,154.11,154.19,14704.0,132.3737,132.408,132.1679,132.2365,14704.0
2018-12-14 14:05:00,154.12,154.51,154.12,154.51,5243.0,132.1765,132.5109,132.1765,132.5109,5243.0
2018-12-14 14:10:00,154.52,154.52,154.22,154.47,4922.0,132.5195,132.5195,132.2622,132.4766,4922.0
2018-12-14 14:15:00,154.63,154.8,154.51,154.76,2879.0,132.6138,132.7596,132.5109,132.7253,2879.0
2018-12-14 14:20:00,154.78,155.1,154.77,155.1,3180.0,132.7425,133.0169,132.7339,133.0169,3180.0
2018-12-14 14:25:00,155.11,155.12,154.79,154.88,2285.0,133.0255,133.0341,132.7511,132.8283,2285.0
2018-12-14 14:30:00,154.95,154.95,154.73,154.74,4558.0,132.8883,132.8883,132.6996,132.7082,4558.0
2018-12-14 14:35:00,154.79,154.9,154.68,154.68,4819.0,132.7511,132.8454,132.6567,132.6567,4819.0
2018-12-14 14:40:00,154.66,154.76,154.51,154.58,7051.0,132.6396,132.7253,132.5109,132.571,7051.0
2018-12-14 14:45:00,154.65,154.86,154.61,154.68,3975.0,132.631,132.8111,132.5967,132.6567,3975.0
2018-12-14 14:50:00,154.67,154.73,154.39,154.4,5195.0,132.6482,132.6996,132.408,132.4166,5195.0
2018-12-14 14:55:00,154.4,154.85,154.39,154.62,16791.0,132.4166,132.8025,132.408,132.6053,16791.0
2018-12-14 15:00:00,154.65,154.95,154.65,154.81,10158.0,132.631,132.8883,132.631,132.7682,10158.0
2018-12-14 15:05:00,154.78,154.98,154.75,154.92,5857.0,132.7425,132.914,132.7168,132.8626,5857.0
2018-12-14 15:10:00,154.88,155.42,154.88,155.4,9657.0,132.8283,133.2914,132.8283,133.2742,9657.0
2018-12-14 15:15:00,155.33,155.34,155.19,155.3,4161.0,133.2142,133.2228,133.0941,133.1885,4161.0
2018-12-14 15:20:00,155.29,155.29,155.05,155.06,7509.0,133.1799,133.1799,132.974,132.9826,7509.0
2018-12-14 15:25:00,155.08,155.23,155.08,155.08,4234.0,132.9998,133.1284,132.9998,132.9998,4234.0
2018-12-14 15:30:00,155.09,155.1,154.77,154.79,5433.0,133.0084,133.0169,132.7339,132.7511,5433.0
2018-12-14 15:35:00,154.83,155.06,154.81,155.04,6418.0,132.7854,132.9826,132.7682,132.9655,6418.0
2018-12-14 15:40:00,155.0,155.09,154.85,154.86,8731.0,132.9312,133.0084,132.8025,132.8111,8731.0
2018-12-14 15:45:00,154.92,155.08,154.83,155.04,18860.0,132.8626,132.9998,132.7854,132.9655,18860.0
2018-12-14 15:50:00,155.05,155.2,155.01,155.16,17210.0,132.974,133.1027,132.9397,133.0684,17210.0
2018-12-14 15:55:00,155.17,155.47,155.17,155.4,42130.0,133.077,133.3342,133.077,133.2742,42130.0
2018-12-17 09:30:00,155.67,156.06,154.3,155.25,20711.0,133.5058,133.8402,132.3308,133.1456,20711.0
2018-12-17 09:35:00,155.25,155.46,154.5,154.54,9151.0,133.1456,133.3257,132.5024,132.5367,9151.0
2018-12-17 09:40:00,154.62,154.82,153.87,153.97,6222.0,132.6053,132.7768,131.9621,132.0478,6222.0
2018-12-17 09:45:00,154.04,154.5,153.64,154.38,6394.0,132.1079,132.5024,131.7648,132.3994,6394.0
2018-12-17 09:50:00,154.38,154.59,154.18,154.59,8136.0,132.3994,132.5795,132.2279,132.5795,8136.0
2018-12-17 09:55:00,154.6,155.46,154.6,155.46,8144.0,132.5881,133.3257,132.5881,133.3257,8144.0
2018-12-17 10:00:00,155.39,155.62,155.22,155.27,10318.0,133.2656,133.4629,133.1198,133.1627,10318.0
2018-12-17 10:05:00,155.27,155.41,155.09,155.28,10745.0,133.1627,133.2828,133.0084,133.1713,10745.0
2018-12-17 10:10:00,155.36,155.82,155.35,155.76,1727.0,133.2399,133.6344,133.2313,133.583,1727.0
2018-12-17 10:15:00,155.84,156.04,155.51,155.51,5800.0,133.6516,133.8231,133.3686,133.3686,5800.0
2018-12-17 10:20:00,155.56,155.72,155.25,155.28,5039.0,133.4114,133.5487,133.1456,133.1713,5039.0
2018-12-17 10:25:00,155.4,155.84,155.4,155.84,2750.0,133.2742,133.6516,133.2742,133.6516,2750.0
2018-12-17 10:30:00,155.84,156.18,155.64,156.02,6622.0,133.6516,133.9432,133.48,133.8059,6622.0
2018-12-17 10:35:00,156.0,156.0,155.58,155.65,6947.0,133.7888,133.7888,133.4286,133.4886,6947.0
2018-12-17 10:40:00,155.74,156.7,155.73,156.53,12336.0,133.5658,134.3891,133.5572,134.2433,12336.0
2018-12-17 10:45:00,156.47,156.59,156.44,156.59,4181.0,134.1919,134.2948,134.1661,134.2948,4181.0
2018-12-17 10:50:00,156.73,156.96,156.64,156.73,12074.0,134.4149,134.6121,134.3377,134.4149,12074.0
2018-12-17 10:55:00,156.74,157.09,156.66,156.91,11440.0,134.4234,134.7236,134.3548,134.5692,11440.0
2018-12-17 11:00:00,156.97,157.13,156.78,156.99,11377.0,134.6207,134.7579,134.4577,134.6378,11377.0
2018-12-17 11:05:00,157.01,157.47,157.01,157.43,6368.0,134.655,135.0495,134.655,135.0152,6368.0
2018-12-17 11:10:00,157.45,157.65,157.39,157.39,12521.0,135.0323,135.2039,134.9809,134.9809,12521.0
2018-12-17 11:15:00,157.43,157.43,157.06,157.23,14699.0,135.0152,135.0152,134.6979,134.8437,14699.0
2018-12-17 11:20:00,157.25,158.02,157.17,157.5,24721.0,134.8608,135.5212,134.7922,135.0752,24721.0
2018-12-17 11:25:00,157.55,157.77,157.34,157.36,8620.0,135.1181,135.3068,134.938,134.9552,8620.0
2018-12-17 11:30:00,157.35,157.36,157.01,157.16,6714.0,134.9466,134.9552,134.655,134.7836,6714.0
2018-12-17 11:35:00,157.22,157.31,157.09,157.31,6850.0,134.8351,134.9123,134.7236,134.9123,6850.0
2018-12-17 11:40:00,157.28,157.42,157.13,157.21,8653.0,134.8865,135.0066,134.7579,134.8265,8653.0
2018-12-17 11:45:00,157.29,157.31,157.09,157.31,4000.0,134.8951,134.9123,134.7236,134.9123,4000.0
2018-12-17 11:50:00,157.41,157.43,157.16,157.16,11338.0,134.998,135.0152,134.7836,134.7836,11338.0
2018-12-17 11:55:00,157.16,157.27,157.09,157.17,11398.0,134.7836,134.878,134.7236,134.7922,11398.0
2018-12-17 12:00:00,157.2,157.26,157.05,157.05,7233.0,134.8179,134.8694,134.6893,134.6893,7233.0
2018-12-17 12:05:00,157.03,157.07,156.92,157.02,8200.0,134.6721,134.7064,134.5778,134.6636,8200.0
2018-12-17 12:10:00,157.03,157.03,156.59,156.59,6916.0,134.6721,134.6721,134.2948,134.2948,6916.0
2018-12-17 12:15:00,156.54,156.73,156.43,156.73,8988.0,134.2519,134.4149,134.1576,134.4149,8988.0
2018-12-17 12:20:00,156.72,157.56,156.71,157.45,33047.0,134.4063,135.1267,134.3977,135.0323,33047.0
2018-12-17 12:25:00,157.53,158.18,157.4,157.95,83538.0,135.1009,135.6584,134.9895,135.4611,83538.0
2018-12-17 12:30:00,157.99,158.25,157.54,157.58,47851.0,135.4955,135.7184,135.1095,135.1438,47851.0
2018-12-17 12:35:00,157.59,157.69,157.3,157.55,20791.0,135.1524,135.2382,134.9037,135.1181,20791.0
2018-12-17 12:40:00,157.52,157.58,157.03,157.23,15185.0,135.0924,135.1438,134.6721,134.8437,15185.0
2018-12-17 12:45:00,157.23,157.65,157.2,157.44,20238.0,134.8437,135.2039,134.8179,135.0238,20238.0
2018-12-17 12:50:00,157.44,157.53,157.11,157.27,19691.0,135.0238,135.1009,134.7407,134.878,19691.0
2018-12-17 12:55:00,157.22,157.29,156.42,156.53,19573.0,134.8351,134.8951,134.149,134.2433,19573.0
2018-12-17 13:00:00,156.52,156.57,156.19,156.38,15300.0,134.2348,134.2776,133.9517,134.1147,15300.0
2018-12-17 13:05:00,156.42,156.58,156.4,156.5,46124.0,134.149,134.2862,134.1318,134.2176,46124.0
2018-12-17 13:10:00,156.46,156.66,156.36,156.63,21823.0,134.1833,134.3548,134.0975,134.3291,21823.0
2018-12-17 13:15:00,156.59,156.59,156.35,156.55,14393.0,134.2948,134.2948,134.089,134.2605,14393.0
2018-12-17 13:20:00,156.47,156.85,156.33,156.69,18330.0,134.1919,134.5178,134.0718,134.3805,18330.0
2018-12-17 13:25:00,156.62,156.77,156.6,156.61,7500.0,134.3205,134.4492,134.3034,134.3119,7500.0
2018-12-17 13:30:00,156.55,156.79,156.35,156.43,12915.0,134.2605,134.4663,134.089,134.1576,12915.0
2018-12-17 13:35:00,156.37,156.65,156.14,156.37,11704.0,134.1061,134.3462,133.9089,134.1061,11704.0
2018-12-17 13:40:00,156.37,156.63,156.37,156.42,8580.0,134.1061,134.3291,134.1061,134.149,8580.0
2018-12-17 13:45:00,156.46,156.46,156.06,156.06,9306.0,134.1833,134.1833,133.8402,133.8402,9306.0
2018-12-17 13:50:00,156.19,156.39,155.98,156.37,13372.0,133.9517,134.1233,133.7716,134.1061,13372.0
2018-12-17 13:55:00,156.26,156.52,155.79,156.04,24935.0,134.0118,134.2348,133.6087,133.8231,24935.0
2018-12-17 14:00:00,155.93,156.04,155.49,155.7,10837.0,133.7288,133.8231,133.3514,133.5315,10837.0
2018-12-17 14:05:00,155.61,155.74,155.48,155.58,8875.0,133.4543,133.5658,133.3428,133.4286,8875.0
2018-12-17 14:10:00,155.54,155.6,154.95,155.17,13678.0,133.3943,133.4457,132.8883,133.077,13678.0
2018-12-17 14:15:00,155.17,155.65,155.06,155.48,15124.0,133.077,133.4886,132.9826,133.3428,15124.0
2018-12-17 14:20:00,155.53,155.88,155.41,155.63,9133.0,133.3857,133.6859,133.2828,133.4715,9133.0
2018-12-17 14:25:00,155.61,155.61,155.18,155.35,14182.0,133.4543,133.4543,133.0855,133.2313,14182.0
2018-12-17 14:30:00,155.35,155.57,155.26,155.57,16490.0,133.2313,133.42,133.1541,133.42,16490.0
2018-12-17 14:35:00,155.53,155.54,155.28,155.3,11021.0,133.3857,133.3943,133.1713,133.1885,11021.0
2018-12-17 14:40:00,155.27,155.73,155.21,155.62,15886.0,133.1627,133.5572,133.1113,133.4629,15886.0
2018-12-17 14:45:00,155.66,155.75,155.49,155.65,7113.0,133.4972,133.5744,133.3514,133.4886,7113.0
2018-12-17 14:50:00,155.66,155.66,155.21,155.24,5863.0,133.4972,133.4972,133.1113,133.137,5863.0
2018-12-17 14:55:00,155.16,155.28,154.9,155.07,8408.0,133.0684,133.1713,132.8454,132.9912,8408.0
2018-12-17 15:00:00,154.99,155.02,154.76,154.76,7465.0,132.9226,132.9483,132.7253,132.7253,7465.0
2018-12-17 15:05:00,154.83,155.08,154.57,154.57,9000.0,132.7854,132.9998,132.5624,132.5624,9000.0
2018-12-17 15:10:00,154.58,155.25,154.58,154.74,20590.0,132.571,133.1456,132.571,132.7082,20590.0
2018-12-17 15:15:00,154.74,154.78,154.35,154.39,18465.0,132.7082,132.7425,132.3737,132.408,18465.0
2018-12-17 15:20:00,154.36,154.54,154.08,154.08,11313.0,132.3823,132.5367,132.1422,132.1422,11313.0
2018-12-17 15:25:00,154.14,154.14,153.89,153.99,20788.0,132.1936,132.1936,131.9792,132.065,20788.0
2018-12-17 15:30:00,154.05,154.15,153.72,153.83,21856.0,132.1164,132.2022,131.8334,131.9278,21856.0
2018-12-17 15:35:00,153.73,153.89,153.51,153.53,24802.0,131.842,131.9792,131.6533,131.6705,24802.0
2018-12-17 15:40:00,153.52,153.61,153.13,153.13,31337.0,131.6619,131.7391,131.3274,131.3274,31337.0
2018-12-17 15:45:00,153.11,153.38,152.71,152.96,42933.0,131.3103,131.5418,130.9672,131.1816,42933.0
2018-12-17 15:50:00,153.04,153.46,153.04,153.46,40081.0,131.2502,131.6104,131.2502,131.6104,40081.0
2018-12-17 15:55:00,153.48,153.95,153.34,153.81,63362.0,131.6276,132.0307,131.5075,131.9106,63362.0
2018-12-18 09:30:00,155.06,156.15,155.06,156.06,17360.0,132.9826,133.9174,132.9826,133.8402,17360.0
2018-12-18 09:35:00,156.32,156.33,155.7,155.9,7350.0,134.0632,134.0718,133.5315,133.703,7350.0
2018-12-18 09:40:00,155.95,155.96,155.64,155.88,2431.0,133.7459,133.7545,133.48,133.6859,2431.0
2018-12-18 09:45:00,155.93,156.37,155.65,155.65,12292.0,133.7288,134.1061,133.4886,133.4886,12292.0
2018-12-18 09:50:00,155.63,155.76,155.35,155.52,11527.0,133.4715,133.583,133.2313,133.3771,11527.0
2018-12-18 09:55:00,155.57,156.08,155.29,155.85,36702.0,133.42,133.8574,133.1799,133.6601,36702.0
2018-12-18 10:00:00,155.87,155.99,155.55,155.55,9643.0,133.6773,133.7802,133.4029,133.4029,9643.0
2018-12-18 10:05:00,155.52,155.82,155.48,155.66,9974.0,133.3771,133.6344,133.3428,133.4972,9974.0
2018-12-18 10:10:00,155.61,155.61,155.32,155.4,5974.0,133.4543,133.4543,133.2056,133.2742,5974.0
2018-12-18 10:15:00,155.42,155.52,155.16,155.43,6607.0,133.2914,133.3771,133.0684,133.2999,6607.0
2018-12-18 10:20:00,155.42,155.42,154.87,155.08,7217.0,133.2914,133.2914,132.8197,132.9998,7217.0
2018-12-18 10:25:00,155.1,155.11,154.74,154.99,9278.0,133.0169,133.0255,132.7082,132.9226,9278.0
2018-12-18 10:30:00,155.0,155.15,154.75,154.79,7693.0,132.9312,133.0598,132.7168,132.7511,7693.0
2018-12-18 10:35:00,154.84,154.86,154.52,154.72,15717.0,132.7939,132.8111,132.5195,132.691,15717.0
2018-12-18 10:40:00,154.73,154.98,154.49,154.64,16291.0,132.6996,132.914,132.4938,132.6224,16291.0
2018-12-18 10:45:00,154.69,154.98,154.49,154.71,35656.0,132.6653,132.914,132.4938,132.6825,35656.0
2018-12-18 10:50:00,154.71,154.78,154.53,154.66,13132.0,132.6825,132.7425,132.5281,132.6396,13132.0
2018-12-18 10:55:00,154.7,155.13,154.69,154.7,9583.0,132.6739,133.0427,132.6653,132.6739,9583.0
2018-12-18 11:00:00,154.81,155.17,154.75,154.91,56100.0,132.7682,133.077,132.7168,132.854,56100.0
2018-12-18 11:05:00,155.0,155.23,154.92,155.14,3836.0,132.9312,133.1284,132.8626,133.0512,3836.0
2018-12-18 11:10:00,155.04,155.36,155.04,155.09,4622.0,132.9655,133.2399,132.9655,133.0084,4622.0
2018-12-18 11:15:00,155.08,155.11,154.79,155.11,12041.0,132.9998,133.0255,132.7511,133.0255,12041.0
2018-12-18 11:20:00,155.13,155.3,155.1,155.11,4450.0,133.0427,133.1885,133.0169,133.0255,4450.0
2018-12-18 11:25:00,155.03,155.23,154.83,155.23,5000.0,132.9569,133.1284,132.7854,133.1284,5000.0
2018-12-18 11:30:00,155.19,155.3,154.95,155.28,5201.0,133.0941,133.1885,132.8883,133.1713,5201.0
2018-12-18 11:35:00,155.4,155.69,155.4,155.51,7965.0,133.2742,133.5229,133.2742,133.3686,7965.0
2018-12-18 11:40:00,155.58,155.6,154.34,154.35,28388.0,133.4286,133.4457,132.3651,132.3737,28388.0
2018-12-18 11:45:00,154.36,155.27,154.35,155.27,4454.0,132.3823,133.1627,132.3737,133.1627,4454.0
2018-12-18 11:50:00,155.28,155.28,154.85,155.19,7475.0,133.1713,133.1713,132.8025,133.0941,7475.0
2018-12-18 11:55:00,155.18,155.35,155.12,155.25,2764.0,133.0855,133.2313,133.0341,133.1456,2764.0
2018-12-18 12:00:00,155.32,155.46,155.19,155.31,7392.0,133.2056,133.3257,133.0941,133.197,7392.0
2018-12-18 12:05:00,155.39,155.72,155.32,155.6,3550.0,133.2656,133.5487,133.2056,133.4457,3550.0
2018-12-18 12:10:00,155.72,155.95,155.66,155.82,5497.0,133.5487,133.7459,133.4972,133.6344,5497.0
2018-12-18 12:15:00,155.85,155.93,155.76,155.84,7662.0,133.6601,133.7288,133.583,133.6516,7662.0
2018-12-18 12:20:00,155.9,156.12,155.84,155.98,8218.0,133.703,133.8917,133.6516,133.7716,8218.0
2018-12-18 12:25:00,155.96,156.15,155.94,156.14,8235.0,133.7545,133.9174,133.7373,133.9089,8235.0
2018-12-18 12:30:00,156.05,156.47,156.05,156.18,11935.0,133.8317,134.1919,133.8317,133.9432,11935.0
2018-12-18 12:35:00,156.24,156.53,156.24,156.53,11068.0,133.9946,134.2433,133.9946,134.2433,11068.0
2018-12-18 12:40:00,156.62,156.66,156.31,156.42,15134.0,134.3205,134.3548,134.0547,134.149,15134.0
2018-12-18 12:45:00,156.38,156.73,156.38,156.68,12164.0,134.1147,134.4149,134.1147,134.372,12164.0
2018-12-18 12:50:00,156.7,156.85,156.49,156.85,10051.0,134.3891,134.5178,134.209,134.5178,10051.0
2018-12-18 12:55:00,156.86,156.88,156.54,156.75,7290.0,134.5263,134.5435,134.2519,134.432,7290.0
2018-12-18 13:00:00,156.8,157.07,156.55,156.82,24157.0,134.4749,134.7064,134.2605,134.492,24157.0
2018-12-18 13:05:00,156.86,156.86,156.59,156.7,10214.0,134.5263,134.5263,134.2948,134.3891,10214.0
2018-12-18 13:10:00,156.66,157.14,156.65,157.14,6549.0,134.3548,134.7665,134.3462,134.7665,6549.0
2018-12-18 13:15:00,157.15,157.15,156.69,156.78,8398.0,134.7751,134.7751,134.3805,134.4577,8398.0
2018-12-18 13:20:00,156.79,156.85,156.45,156.54,12421.0,134.4663,134.5178,134.1747,134.2519,12421.0
2018-12-18 13:25:00,156.53,156.57,156.28,156.46,6752.0,134.2433,134.2776,134.0289,134.1833,6752.0
2018-12-18 13:30:00,156.48,156.7,156.47,156.5,9838.0,134.2004,134.3891,134.1919,134.2176,9838.0
2018-12-18 13:35:00,156.49,156.74,156.42,156.57,7588.0,134.209,134.4234,134.149,134.2776,7588.0
2018-12-18 13:40:00,156.52,156.72,156.41,156.58,10003.0,134.2348,134.4063,134.1404,134.2862,10003.0
2018-12-18 13:45:00,156.6,156.88,156.6,156.8,10456.0,134.3034,134.5435,134.3034,134.4749,10456.0
2018-12-18 13:50:00,156.8,156.81,156.42,156.52,11312.0,134.4749,134.4835,134.149,134.2348,11312.0
2018-12-18 13:55:00,156.56,156.58,156.24,156.36,9624.0,134.2691,134.2862,133.9946,134.0975,9624.0
2018-12-18 14:00:00,156.33,156.38,156.01,156.16,15040.0,134.0718,134.1147,133.7974,133.926,15040.0
2018-12-18 14:05:00,156.09,156.25,156.0,156.25,14762.0,133.866,134.0032,133.7888,134.0032,14762.0
2018-12-18 14:10:00,156.24,156.27,156.01,156.09,11873.0,133.9946,134.0203,133.7974,133.866,11873.0
2018-12-18 14:15:00,156.08,156.21,155.97,155.97,9122.0,133.8574,133.9689,133.7631,133.7631,9122.0
2018-12-18 14:20:00,156.08,156.34,155.99,155.99,11855.0,133.8574,134.0804,133.7802,133.7802,11855.0
2018-12-18 14:25:00,155.96,156.12,155.4,155.5,12912.0,133.7545,133.8917,133.2742,133.36,12912.0
2018-12-18 14:30:00,155.5,155.77,155.22,155.22,11285.0,133.36,133.5915,133.1198,133.1198,11285.0
2018-12-18 14:35:00,155.2,155.41,155.16,155.2,10455.0,133.1027,133.2828,133.0684,133.1027,10455.0
2018-12-18 14:40:00,155.21,155.29,154.51,154.57,17642.0,133.1113,133.1799,132.5109,132.5624,17642.0
2018-12-18 14:45:00,154.56,154.9,154.55,154.9,10539.0,132.5538,132.8454,132.5452,132.8454,10539.0
2018-12-18 14:50:00,154.82,154.85,154.65,154.84,15620.0,132.7768,132.8025,132.631,132.7939,15620.0
2018-12-18 14:55:00,154.82,154.86,154.11,154.13,16634.0,132.7768,132.8111,132.1679,132.185,16634.0
2018-12-18 15:00:00,154.12,154.54,154.11,154.35,15472.0,132.1765,132.5367,132.1679,132.3737,15472.0
2018-12-18 15:05:00,154.37,154.51,153.99,154.21,10911.0,132.3909,132.5109,132.065,132.2536,10911.0
2018-12-18 15:10:00,154.19,154.69,154.12,154.67,12424.0,132.2365,132.6653,132.1765,132.6482,12424.0
2018-12-18 15:15:00,154.55,154.89,154.43,154.7,10376.0,132.5452,132.8368,132.4423,132.6739,10376.0
2018-12-18 15:20:00,154.66,154.73,154.44,154.55,10010.0,132.6396,132.6996,132.4509,132.5452,10010.0
2018-12-18 15:25:00,154.57,154.67,154.37,154.65,15942.0,132.5624,132.6482,132.3909,132.631,15942.0
2018-12-18 15:30:00,154.7,155.07,154.68,154.9,21053.0,132.6739,132.9912,132.6567,132.8454,21053.0
2018-12-18 15:35:00,154.97,155.09,154.65,154.71,13383.0,132.9054,133.0084,132.631,132.6825,13383.0
2018-12-18 15:40:00,154.7,154.86,154.65,154.74,24322.0,132.6739,132.8111,132.631,132.7082,24322.0
2018-12-18 15:45:00,154.73,155.33,154.71,155.33,30321.0,132.6996,133.2142,132.6825,133.2142,30321.0
2018-12-18 15:50:00,155.31,155.32,155.08,155.17,22822.0,133.197,133.2056,132.9998,133.077,22822.0
2018-12-18 15:55:00,155.19,155.26,154.69,154.72,51285.0,133.0941,133.1541,132.6653,132.691,51285.0
2018-12-19 09:30:00,154.79,155.95,154.52,155.89,21023.0,132.7511,133.7459,132.5195,133.6944,21023.0
2018-12-19 09:35:00,155.47,155.91,155.47,155.49,15007.0,133.3342,133.7116,133.3342,133.3514,15007.0
2018-12-19 09:40:00,155.47,156.69,155.47,156.69,9149.0,133.3342,134.3805,133.3342,134.3805,9149.0
2018-12-19 09:45:00,156.75,157.06,156.6,157.04,10165.0,134.432,134.6979,134.3034,134.6807,10165.0
2018-12-19 09:50:00,157.05,157.34,156.95,157.3,15630.0,134.6893,134.938,134.6035,134.9037,15630.0
2018-12-19 09:55:00,157.38,157.81,157.38,157.39,11604.0,134.9723,135.3411,134.9723,134.9809,11604.0
2018-12-19 10:00:00,157.39,157.7,157.33,157.55,47894.0,134.9809,135.2467,134.9294,135.1181,47894.0
2018-12-19 10:05:00,157.5,157.54,157.23,157.29,14137.0,135.0752,135.1095,134.8437,134.8951,14137.0
2018-12-19 10:10:00,157.2,157.71,157.17,157.57,28855.0,134.8179,135.2553,134.7922,135.1353,28855.0
2018-12-19 10:15:00,157.57,157.71,157.48,157.68,16126.0,135.1353,135.2553,135.0581,135.2296,16126.0
2018-12-19 10:20:00,157.69,157.89,157.59,157.67,18729.0,135.2382,135.4097,135.1524,135.221,18729.0
2018-12-19 10:25:00,157.67,157.87,157.63,157.8,21983.0,135.221,135.3925,135.1867,135.3325,21983.0
2018-12-19 10:30:00,157.96,157.96,157.68,157.72,19806.0,135.4697,135.4697,135.2296,135.2639,19806.0
2018-12-19 10:35:00,157.77,157.78,157.58,157.74,13252.0,135.3068,135.3154,135.1438,135.281,13252.0
2018-12-19 10:40:00,157.66,157.79,157.58,157.58,14361.0,135.2124,135.3239,135.1438,135.1438,14361.0
2018-12-19 10:45:00,157.55,157.79,157.5,157.79,11741.0,135.1181,135.3239,135.0752,135.3239,11741.0
2018-12-19 10:50:00,157.74,158.11,157.74,157.93,9213.0,135.281,135.5984,135.281,135.444,9213.0
2018-12-19 10:55:00,157.97,158.01,157.71,158.01,10901.0,135.4783,135.5126,135.2553,135.5126,10901.0
2018-12-19 11:00:00,158.02,158.07,157.82,158.0,14572.0,135.5212,135.5641,135.3497,135.504,14572.0
2018-12-19 11:05:00,158.05,158.38,158.05,158.19,12367.0,135.5469,135.8299,135.5469,135.667,12367.0
2018-12-19 11:10:00,158.08,158.16,157.72,157.72,7241.0,135.5726,135.6412,135.2639,135.2639,7241.0
2018-12-19 11:15:00,157.6,157.92,157.6,157.92,12647.0,135.161,135.4354,135.161,135.4354,12647.0
2018-12-19 11:20:00,157.87,158.12,157.85,157.91,12048.0,135.3925,135.6069,135.3754,135.4268,12048.0
2018-12-19 11:25:00,157.94,158.06,157.85,157.91,13857.0,135.4526,135.5555,135.3754,135.4268,13857.0
2018-12-19 11:30:00,157.91,157.94,157.68,157.9,10976.0,135.4268,135.4526,135.2296,135.4183,10976.0
2018-12-19 11:35:00,157.87,158.01,157.87,157.96,4301.0,135.3925,135.5126,135.3925,135.4697,4301.0
2018-12-19 11:40:00,157.99,158.17,157.95,158.12,8106.0,135.4955,135.6498,135.4611,135.6069,8106.0
2018-12-19 11:45:00,158.13,158.27,158.11,158.25,11299.0,135.6155,135.7356,135.5984,135.7184,11299.0
2018-12-19 11:50:00,158.28,158.52,158.28,158.47,11942.0,135.7442,135.95,135.7442,135.9071,11942.0
2018-12-19 11:55:00,158.53,158.54,158.38,158.48,11747.0,135.9586,135.9671,135.8299,135.9157,11747.0
2018-12-19 12:00:00,158.48,158.66,158.44,158.62,7198.0,135.9157,136.0701,135.8814,136.0358,7198.0
2018-12-19 12:05:00,158.62,158.82,158.62,158.66,7170.0,136.0358,136.2073,136.0358,136.0701,7170.0
2018-12-19 12:10:00,158.64,158.68,158.61,158.68,7759.0,136.0529,136.0872,136.0272,136.0872,7759.0
2018-12-19 12:15:00,158.67,158.67,158.46,158.53,8681.0,136.0786,136.0786,135.8985,135.9586,8681.0
2018-12-19 12:20:00,158.49,158.5,158.24,158.29,11378.0,135.9243,135.9328,135.7099,135.7527,11378.0
2018-12-19 12:25:00,158.26,158.36,158.22,158.28,3650.0,135.727,135.8128,135.6927,135.7442,3650.0
2018-12-19 12:30:00,158.26,158.26,158.15,158.2,10131.0,135.727,135.727,135.6327,135.6756,10131.0
2018-12-19 12:35:00,158.18,158.28,158.18,158.22,6220.0,135.6584,135.7442,135.6584,135.6927,6220.0
2018-12-19 12:40:00,158.24,158.24,157.92,157.95,7883.0,135.7099,135.7099,135.4354,135.4611,7883.0
2018-12-19 12:45:00,157.95,157.95,157.8,157.93,5543.0,135.4611,135.4611,135.3325,135.444,5543.0
2018-12-19 12:50:00,157.91,158.16,157.88,157.95,7291.0,135.4268,135.6412,135.4011,135.4611,7291.0
2018-12-19 12:55:00,157.92,157.94,157.67,157.67,11621.0,135.4354,135.4526,135.221,135.221,11621.0
2018-12-19 13:00:00,157.6,157.71,157.5,157.61,6220.0,135.161,135.2553,135.0752,135.1696,6220.0
2018-12-19 13:05:00,157.59,157.86,157.55,157.78,13073.0,135.1524,135.384,135.1181,135.3154,13073.0
2018-12-19 13:10:00,157.77,157.91,157.77,157.88,8824.0,135.3068,135.4268,135.3068,135.4011,8824.0
2018-12-19 13:15:00,157.85,157.87,157.71,157.87,8699.0,135.3754,135.3925,135.2553,135.3925,8699.0
2018-12-19 13:20:00,157.88,157.91,157.67,157.73,6786.0,135.4011,135.4268,135.221,135.2725,6786.0
2018-12-19 13:25:00,157.74,158.04,157.74,158.02,3959.0,135.281,135.5383,135.281,135.5212,3959.0
2018-12-19 13:30:00,158.03,158.15,157.76,157.93,7714.0,135.5298,135.6327,135.2982,135.444,7714.0
2018-12-19 13:35:00,157.89,158.13,157.87,158.13,3598.0,135.4097,135.6155,135.3925,135.6155,3598.0
2018-12-19 13:40:00,158.13,158.59,158.13,158.57,7496.0,135.6155,136.01,135.6155,135.9929,7496.0
2018-12-19 13:45:00,158.52,158.53,158.1,158.16,12038.0,135.95,135.9586,135.5898,135.6412,12038.0
2018-12-19 13:50:00,158.09,158.13,157.85,157.86,5278.0,135.5812,135.6155,135.3754,135.384,5278.0
2018-12-19 13:55:00,157.8,158.2,157.71,158.1,8465.0,135.3325,135.6756,135.2553,135.5898,8465.0
2018-12-19 14:00:00,158.61,158.68,156.02,156.02,11912.0,136.0272,136.0872,133.8059,133.8059,11912.0
2018-12-19 14:05:00,156.22,156.52,155.84,155.85,11451.0,133.9775,134.2348,133.6516,133.6601,11451.0
2018-12-19 14:10:00,156.18,156.19,155.44,155.9,17748.0,133.9432,133.9517,133.3085,133.703,17748.0
2018-12-19 14:15:00,155.87,156.64,155.8,156.61,8716.0,133.6773,134.3377,133.6173,134.3119,8716.0
2018-12-19 14:20:00,156.5,156.73,156.21,156.72,9932.0,134.2176,134.4149,133.9689,134.4063,9932.0
2018-12-19 14:25:00,156.92,157.31,156.86,156.96,9770.0,134.5778,134.9123,134.5263,134.6121,9770.0
2018-12-19 14:30:00,156.95,157.17,156.63,157.02,19180.0,134.6035,134.7922,134.3291,134.6636,19180.0
2018-12-19 14:35:00,156.83,157.13,156.57,156.81,9489.0,134.5006,134.7579,134.2776,134.4835,9489.0
2018-12-19 14:40:00,156.86,156.86,155.39,155.47,12281.0,134.5263,134.5263,133.2656,133.3342,12281.0
2018-12-19 14:45:00,155.47,155.78,155.25,155.71,17888.0,133.3342,133.6001,133.1456,133.5401,17888.0
2018-12-19 14:50:00,155.66,155.82,154.82,155.21,11477.0,133.4972,133.6344,132.7768,133.1113,11477.0
2018-12-19 14:55:00,155.21,155.22,154.28,154.59,8783.0,133.1113,133.1198,132.3137,132.5795,8783.0
2018-12-19 15:00:00,154.6,154.64,154.02,154.11,22929.0,132.5881,132.6224,132.0907,132.1679,22929.0
2018-12-19 15:05:00,153.97,154.27,153.47,154.18,15596.0,132.0478,132.3051,131.619,132.2279,15596.0
2018-12-19 15:10:00,154.09,154.6,153.68,154.49,24508.0,132.1507,132.5881,131.7991,132.4938,24508.0
2018-12-19 15:15:00,154.49,154.5,153.52,153.81,29891.0,132.4938,132.5024,131.6619,131.9106,29891.0
2018-12-19 15:20:00,153.93,154.74,153.54,154.6,23148.0,132.0135,132.7082,131.679,132.5881,23148.0
2018-12-19 15:25:00,154.58,154.64,153.64,153.66,16661.0,132.571,132.6224,131.7648,131.782,16661.0
2018-12-19 15:30:00,153.73,154.33,153.7,154.25,20760.0,131.842,132.3566,131.8163,132.288,20760.0
2018-12-19 15:35:00,154.23,154.23,153.76,153.94,17215.0,132.2708,132.2708,131.8677,132.0221,17215.0
2018-12-19 15:40:00,153.94,154.03,153.43,153.93,25841.0,132.0221,132.0993,131.5847,132.0135,25841.0
2018-12-19 15:45:00,153.91,154.4,153.66,154.3,38162.0,131.9964,132.4166,131.782,132.3308,38162.0
2018-12-19 15:50:00,154.29,154.29,154.01,154.12,40411.0,132.3223,132.3223,132.0821,132.1765,40411.0
2018-12-19 15:55:00,154.14,154.43,154.05,154.11,65313.0,132.1936,132.4423,132.1164,132.1679,65313.0
2018-12-20 09:30:00,153.97,155.34,153.45,155.33,25992.0,132.0478,133.2228,131.6019,133.2142,25992.0
2018-12-20 09:35:00,155.15,156.01,154.97,156.01,18209.0,133.0598,133.7974,132.9054,133.7974,18209.0
2018-12-20 09:40:00,155.89,156.46,155.7,156.46,30274.0,133.6944,134.1833,133.5315,134.1833,30274.0
2018-12-20 09:45:00,156.42,156.46,155.59,155.88,26092.0,134.149,134.1833,133.4372,133.6859,26092.0
2018-12-20 09:50:00,155.89,156.41,155.81,155.9,33097.0,133.6944,134.1404,133.6258,133.703,33097.0
2018-12-20 09:55:00,155.9,156.18,155.83,156.03,19012.0,133.703,133.9432,133.643,133.8145,19012.0
2018-12-20 10:00:00,155.96,156.53,155.92,156.26,17582.0,133.7545,134.2433,133.7202,134.0118,17582.0
2018-12-20 10:05:00,156.25,156.66,156.14,156.49,12968.0,134.0032,134.3548,133.9089,134.209,12968.0
2018-12-20 10:10:00,156.36,156.62,155.97,156.62,19579.0,134.0975,134.3205,133.7631,134.3205,19579.0
2018-12-20 10:15:00,156.51,156.7,156.32,156.5,47064.0,134.2262,134.3891,134.0632,134.2176,47064.0
2018-12-20 10:20:00,156.4,156.83,156.31,156.66,24228.0,134.1318,134.5006,134.0547,134.3548,24228.0
2018-12-20 10:25:00,156.58,157.26,156.58,156.86,19432.0,134.2862,134.8694,134.2862,134.5263,19432.0
2018-12-20 10:30:00,156.76,156.92,156.57,156.76,33254.0,134.4406,134.5778,134.2776,134.4406,33254.0
2018-12-20 10:35:00,156.67,157.51,156.49,157.47,16083.0,134.3634,135.0838,134.209,135.0495,16083.0
2018-12-20 10:40:00,157.35,158.24,157.24,157.76,25067.0,134.9466,135.7099,134.8522,135.2982,25067.0
2018-12-20 10:45:00,157.68,157.68,157.06,157.06,7350.0,135.2296,135.2296,134.6979,134.6979,7350.0
2018-12-20 10:50:00,157.18,157.4,157.0,157.15,12324.0,134.8008,134.9895,134.6464,134.7751,12324.0
2018-12-20 10:55:00,157.22,157.57,157.06,157.52,10554.0,134.8351,135.1353,134.6979,135.0924,10554.0
2018-12-20 11:00:00,157.53,157.63,157.21,157.33,19181.0,135.1009,135.1867,134.8265,134.9294,19181.0
2018-12-20 11:05:00,157.29,157.6,157.26,157.48,10673.0,134.8951,135.161,134.8694,135.0581,10673.0
2018-12-20 11:10:00,157.53,157.67,157.37,157.43,15408.0,135.1009,135.221,134.9637,135.0152,15408.0
2018-12-20 11:15:00,157.42,157.49,157.24,157.47,13300.0,135.0066,135.0666,134.8522,135.0495,13300.0
2018-12-20 11:20:00,157.4,157.43,157.16,157.35,18738.0,134.9895,135.0152,134.7836,134.9466,18738.0
2018-12-20 11:25:00,157.34,157.46,156.79,156.79,14781.0,134.938,135.0409,134.4663,134.4663,14781.0
2018-12-20 11:30:00,156.62,156.89,156.49,156.49,9936.0,134.3205,134.5521,134.209,134.209,9936.0
2018-12-20 11:35:00,156.56,156.59,156.22,156.28,6282.0,134.2691,134.2948,133.9775,134.0289,6282.0
2018-12-20 11:40:00,156.28,156.38,155.8,155.97,13069.0,134.0289,134.1147,133.6173,133.7631,13069.0
2018-12-20 11:45:00,156.02,156.02,155.26,155.27,23263.0,133.8059,133.8059,133.1541,133.1627,23263.0
2018-12-20 11:50:00,155.24,155.24,154.53,154.97,19654.0,133.137,133.137,132.5281,132.9054,19654.0
2018-12-20 11:55:00,154.98,155.39,154.84,155.22,21263.0,132.914,133.2656,132.7939,133.1198,21263.0
2018-12-20 12:00:00,155.25,155.31,154.95,155.06,24938.0,133.1456,133.197,132.8883,132.9826,24938.0
2018-12-20 12:05:00,155.0,155.12,154.79,155.0,25511.0,132.9312,133.0341,132.7511,132.9312,25511.0
2018-12-20 12:10:00,155.08,155.19,154.59,154.66,19490.0,132.9998,133.0941,132.5795,132.6396,19490.0
2018-12-20 12:15:00,154.67,154.93,154.51,154.92,28670.0,132.6482,132.8711,132.5109,132.8626,28670.0
2018-12-20 12:20:00,154.96,155.17,154.48,154.61,38647.0,132.8969,133.077,132.4852,132.5967,38647.0
2018-12-20 12:25:00,154.61,155.04,154.46,155.04,16546.0,132.5967,132.9655,132.4681,132.9655,16546.0
2018-12-20 12:30:00,155.06,155.06,154.46,154.46,14029.0,132.9826,132.9826,132.4681,132.4681,14029.0
2018-12-20 12:35:00,154.53,154.71,154.01,154.1,18565.0,132.5281,132.6825,132.0821,132.1593,18565.0
2018-12-20 12:40:00,154.04,154.17,153.72,153.75,22250.0,132.1079,132.2193,131.8334,131.8591,22250.0
2018-12-20 12:45:00,153.68,153.93,153.35,153.92,31370.0,131.7991,132.0135,131.5161,132.0049,31370.0
2018-12-20 12:50:00,153.89,153.89,153.42,153.58,14919.0,131.9792,131.9792,131.5761,131.7133,14919.0
2018-12-20 12:55:00,153.54,154.13,153.39,153.97,12518.0,131.679,132.185,131.5504,132.0478,12518.0
2018-12-20 13:00:00,153.96,153.96,153.49,153.6,7600.0,132.0392,132.0392,131.6362,131.7305,7600.0
2018-12-20 13:05:00,153.61,153.77,153.21,153.39,10900.0,131.7391,131.8763,131.396,131.5504,10900.0
2018-12-20 13:10:00,153.37,154.21,153.28,154.15,14386.0,131.5332,132.2536,131.4561,132.2022,14386.0
2018-12-20 13:15:00,154.13,154.59,154.05,154.43,10168.0,132.185,132.5795,132.1164,132.4423,10168.0
2018-12-20 13:20:00,154.44,154.67,154.07,154.32,12025.0,132.4509,132.6482,132.1336,132.348,12025.0
2018-12-20 13:25:00,154.41,154.49,154.29,154.36,9101.0,132.4252,132.4938,132.3223,132.3823,9101.0
2018-12-20 13:30:00,154.41,154.5,154.23,154.3,12507.0,132.4252,132.5024,132.2708,132.3308,12507.0
2018-12-20 13:35:00,154.3,154.55,154.14,154.46,9537.0,132.3308,132.5452,132.1936,132.4681,9537.0
2018-12-20 13:40:00,154.55,154.55,153.92,154.42,8242.0,132.5452,132.5452,132.0049,132.4337,8242.0
2018-12-20 13:45:00,154.45,154.87,154.36,154.81,11932.0,132.4595,132.8197,132.3823,132.7682,11932.0
2018-12-20 13:50:00,154.67,154.85,154.49,154.73,7700.0,132.6482,132.8025,132.4938,132.6996,7700.0
2018-12-20 13:55:00,154.66,154.88,154.66,154.67,12357.0,132.6396,132.8283,132.6396,132.6482,12357.0
2018-12-20 14:00:00,154.74,154.82,153.8,153.96,12533.0,132.7082,132.7768,131.902,132.0392,12533.0
2018-12-20 14:05:00,153.88,154.06,153.43,153.74,17523.0,131.9706,132.125,131.5847,131.8506,17523.0
2018-12-20 14:10:00,153.73,153.73,153.12,153.49,13980.0,131.842,131.842,131.3188,131.6362,13980.0
2018-12-20 14:15:00,153.55,153.65,153.32,153.36,15767.0,131.6876,131.7734,131.4904,131.5247,15767.0
2018-12-20 14:20:00,153.44,154.06,153.4,153.91,12812.0,131.5933,132.125,131.559,131.9964,12812.0
2018-12-20 14:25:00,153.96,154.52,153.96,154.52,10178.0,132.0392,132.5195,132.0392,132.5195,10178.0
2018-12-20 14:30:00,154.59,154.83,154.44,154.78,11789.0,132.5795,132.7854,132.4509,132.7425,11789.0
2018-12-20 14:35:00,154.86,155.16,154.5,154.5,22078.0,132.8111,133.0684,132.5024,132.5024,22078.0
2018-12-20 14:40:00,154.48,155.23,154.48,155.14,19262.0,132.4852,133.1284,132.4852,133.0512,19262.0
2018-12-20 14:45:00,155.19,155.65,155.03,155.64,11796.0,133.0941,133.4886,132.9569,133.48,11796.0
2018-12-20 14:50:00,155.6,155.6,154.95,155.08,13060.0,133.4457,133.4457,132.8883,132.9998,13060.0
2018-12-20 14:55:00,155.14,155.14,154.38,154.55,12114.0,133.0512,133.0512,132.3994,132.5452,12114.0
2018-12-20 15:00:00,154.55,154.55,153.99,153.99,14956.0,132.5452,132.5452,132.065,132.065,14956.0
2018-12-20 15:05:00,154.0,154.46,153.7,154.43,18491.0,132.0735,132.4681,131.8163,132.4423,18491.0
2018-12-20 15:10:00,154.47,155.03,154.27,154.84,13336.0,132.4766,132.9569,132.3051,132.7939,13336.0
2018-12-20 15:15:00,154.84,155.06,154.63,154.73,16603.0,132.7939,132.9826,132.6138,132.6996,16603.0
2018-12-20 15:20:00,154.73,155.79,154.69,155.63,18524.0,132.6996,133.6087,132.6653,133.4715,18524.0
2018-12-20 15:25:00,155.65,155.71,154.94,154.94,20340.0,133.4886,133.5401,132.8797,132.8797,20340.0
2018-12-20 15:30:00,154.91,155.2,154.87,155.03,50401.0,132.854,133.1027,132.8197,132.9569,50401.0
2018-12-20 15:35:00,155.05,155.33,154.79,155.22,41838.0,132.974,133.2142,132.7511,133.1198,41838.0
2018-12-20 15:40:00,155.09,155.25,154.14,154.14,28758.0,133.0084,133.1456,132.1936,132.1936,28758.0
2018-12-20 15:45:00,154.14,154.38,153.93,154.1,36406.0,132.1936,132.3994,132.0135,132.1593,36406.0
2018-12-20 15:50:00,154.13,154.13,153.7,153.78,36462.0,132.185,132.185,131.8163,131.8849,36462.0
2018-12-20 15:55:00,153.78,154.55,153.72,154.5,104028.0,131.8849,132.5452,131.8334,132.5024,104028.0
2018-12-21 09:30:00,154.54,156.96,153.83,156.15,381597.0,132.5367,134.6121,131.9278,133.9174,381597.0
2018-12-21 09:35:00,156.37,156.97,155.64,156.4,17647.0,134.1061,134.6207,133.48,134.1318,17647.0
2018-12-21 09:40:00,156.4,156.48,155.91,156.35,13309.0,134.1318,134.2004,133.7116,134.089,13309.0
2018-12-21 09:45:00,156.24,157.07,156.19,156.93,8894.0,133.9946,134.7064,133.9517,134.5864,8894.0
2018-12-21 09:50:00,157.04,157.17,156.54,156.54,18738.0,134.6807,134.7922,134.2519,134.2519,18738.0
2018-12-21 09:55:00,156.47,157.61,156.47,157.35,12277.0,134.1919,135.1696,134.1919,134.9466,12277.0
2018-12-21 10:00:00,157.31,157.79,157.22,157.68,19230.0,134.9123,135.3239,134.8351,135.2296,19230.0
2018-12-21 10:05:00,157.68,157.85,157.25,157.79,37375.0,135.2296,135.3754,134.8608,135.3239,37375.0
2018-12-21 10:10:00,157.92,158.84,157.9,158.66,38581.0,135.4354,136.2244,135.4183,136.0701,38581.0
2018-12-21 10:15:00,158.57,159.28,158.47,159.16,17962.0,135.9929,136.6018,135.9071,136.4989,17962.0
2018-12-21 10:20:00,159.18,159.45,159.0,159.18,14222.0,136.516,136.7476,136.3616,136.516,14222.0
2018-12-21 10:25:00,159.11,159.15,158.77,158.89,10819.0,136.456,136.4903,136.1644,136.2673,10819.0
2018-12-21 10:30:00,158.98,159.18,158.68,158.71,11242.0,136.3445,136.516,136.0872,136.1129,11242.0
2018-12-21 10:35:00,158.78,158.78,158.15,158.15,4572.0,136.173,136.173,135.6327,135.6327,4572.0
2018-12-21 10:40:00,158.28,158.3,157.78,157.84,14231.0,135.7442,135.7613,135.3154,135.3668,14231.0
2018-12-21 10:45:00,157.75,158.16,157.71,157.99,5215.0,135.2896,135.6412,135.2553,135.4955,5215.0
2018-12-21 10:50:00,157.96,158.14,157.81,157.97,13044.0,135.4697,135.6241,135.3411,135.4783,13044.0
2018-12-21 10:55:00,158.03,158.24,157.95,158.01,16395.0,135.5298,135.7099,135.4611,135.5126,16395.0
2018-12-21 11:00:00,157.97,157.97,157.59,157.59,10405.0,135.4783,135.4783,135.1524,135.1524,10405.0
2018-12-21 11:05:00,157.56,157.75,156.79,156.8,15908.0,135.1267,135.2896,134.4663,134.4749,15908.0
2018-12-21 11:10:00,156.92,157.21,156.8,156.97,7858.0,134.5778,134.8265,134.4749,134.6207,7858.0
2018-12-21 11:15:00,157.01,157.33,157.01,157.2,9823.0,134.655,134.9294,134.655,134.8179,9823.0
2018-12-21 11:20:00,157.18,157.69,157.18,157.59,17032.0,134.8008,135.2382,134.8008,135.1524,17032.0
2018-12-21 11:25:00,157.64,158.39,157.45,158.39,24340.0,135.1953,135.8385,135.0323,135.8385,24340.0
2018-12-21 11:30:00,158.31,158.57,158.08,158.22,6869.0,135.7699,135.9929,135.5726,135.6927,6869.0
2018-12-21 11:35:00,158.14,158.37,157.7,157.81,10116.0,135.6241,135.8213,135.2467,135.3411,10116.0
2018-12-21 11:40:00,157.73,158.03,157.57,157.92,4490.0,135.2725,135.5298,135.1353,135.4354,4490.0
2018-12-21 11:45:00,157.8,157.89,157.46,157.62,6500.0,135.3325,135.4097,135.0409,135.1781,6500.0
2018-12-21 11:50:00,157.61,158.13,157.6,157.88,4923.0,135.1696,135.6155,135.161,135.4011,4923.0
2018-12-21 11:55:00,158.04,158.04,157.37,157.46,6522.0,135.5383,135.5383,134.9637,135.0409,6522.0
2018-12-21 12:00:00,157.49,157.8,157.44,157.6,7222.0,135.0666,135.3325,135.0238,135.161,7222.0
2018-12-21 12:05:00,157.63,157.69,157.26,157.45,6773.0,135.1867,135.2382,134.8694,135.0323,6773.0
2018-12-21 12:10:00,157.44,157.44,157.0,157.19,11614.0,135.0238,135.0238,134.6464,134.8094,11614.0
2018-12-21 12:15:00,157.26,157.42,156.92,156.98,7300.0,134.8694,135.0066,134.5778,134.6293,7300.0
2018-12-21 12:20:00,156.92,157.03,156.7,156.97,6002.0,134.5778,134.6721,134.3891,134.6207,6002.0
2018-12-21 12:25:00,156.89,157.06,156.62,156.73,9592.0,134.5521,134.6979,134.3205,134.4149,9592.0
2018-12-21 12:30:00,156.65,156.89,156.14,156.7,13679.0,134.3462,134.5521,133.9089,134.3891,13679.0
2018-12-21 12:35:00,156.72,156.9,156.53,156.86,10920.0,134.4063,134.5606,134.2433,134.5263,10920.0
2018-12-21 12:40:00,156.83,156.88,156.45,156.56,6239.0,134.5006,134.5435,134.1747,134.2691,6239.0
2018-12-21 12:45:00,156.54,157.04,156.53,156.65,15843.0,134.2519,134.6807,134.2433,134.3462,15843.0
2018-12-21 12:50:00,156.75,156.75,156.29,156.29,16359.0,134.432,134.432,134.0375,134.0375,16359.0
2018-12-21 12:55:00,156.31,156.47,155.98,155.98,9714.0,134.0547,134.1919,133.7716,133.7716,9714.0
2018-12-21 13:00:00,156.07,156.33,155.81,155.87,8320.0,133.8488,134.0718,133.6258,133.6773,8320.0
2018-12-21 13:05:00,155.9,156.02,155.67,156.01,7718.0,133.703,133.8059,133.5058,133.7974,7718.0
2018-12-21 13:10:00,156.02,156.27,155.83,156.08,8166.0,133.8059,134.0203,133.643,133.8574,8166.0
2018-12-21 13:15:00,156.13,156.22,155.9,156.05,7211.0,133.9003,133.9775,133.703,133.8317,7211.0
2018-12-21 13:20:00,156.06,156.48,155.92,156.48,9005.0,133.8402,134.2004,133.7202,134.2004,9005.0
2018-12-21 13:25:00,156.49,156.64,156.43,156.49,5268.0,134.209,134.3377,134.1576,134.209,5268.0
2018-12-21 13:30:00,156.41,156.69,156.37,156.69,7652.0,134.1404,134.3805,134.1061,134.3805,7652.0
2018-12-21 13:35:00,156.6,156.66,156.3,156.52,6854.0,134.3034,134.3548,134.0461,134.2348,6854.0
2018-12-21 13:40:00,156.53,156.8,156.26,156.8,8946.0,134.2433,134.4749,134.0118,134.4749,8946.0
2018-12-21 13:45:00,156.61,156.93,156.46,156.51,7472.0,134.3119,134.5864,134.1833,134.2262,7472.0
2018-12-21 13:50:00,156.57,156.57,156.04,156.25,5416.0,134.2776,134.2776,133.8231,134.0032,5416.0
2018-12-21 13:55:00,156.31,156.44,156.1,156.44,10168.0,134.0547,134.1661,133.8745,134.1661,10168.0
2018-12-21 14:00:00,156.35,156.62,156.17,156.4,10195.0,134.089,134.3205,133.9346,134.1318,10195.0
2018-12-21 14:05:00,156.39,156.51,156.28,156.34,6884.0,134.1233,134.2262,134.0289,134.0804,6884.0
2018-12-21 14:10:00,156.42,156.51,155.78,156.03,10986.0,134.149,134.2262,133.6001,133.8145,10986.0
2018-12-21 14:15:00,156.03,156.56,155.96,156.55,9597.0,133.8145,134.2691,133.7545,134.2605,9597.0
2018-12-21 14:20:00,156.68,157.0,156.54,156.7,11340.0,134.372,134.6464,134.2519,134.3891,11340.0
2018-12-21 14:25:00,156.78,156.8,156.27,156.38,8545.0,134.4577,134.4749,134.0203,134.1147,8545.0
2018-12-21 14:30:00,156.36,156.59,156.28,156.37,7894.0,134.0975,134.2948,134.0289,134.1061,7894.0
2018-12-21 14:35:00,156.33,156.49,156.16,156.33,11087.0,134.0718,134.209,133.926,134.0718,11087.0
2018-12-21 14:40:00,156.26,156.38,155.95,156.03,6810.0,134.0118,134.1147,133.7459,133.8145,6810.0
2018-12-21 14:45:00,156.08,156.31,156.05,156.31,9716.0,133.8574,134.0547,133.8317,134.0547,9716.0
2018-12-21 14:50:00,156.3,156.83,156.29,156.33,12039.0,134.0461,134.5006,134.0375,134.0718,12039.0
2018-12-21 14:55:00,156.34,156.41,156.03,156.38,12871.0,134.0804,134.1404,133.8145,134.1147,12871.0
2018-12-21 15:00:00,156.36,156.71,156.35,156.6,14604.0,134.0975,134.3977,134.089,134.3034,14604.0
2018-12-21 15:05:00,156.6,156.64,156.32,156.64,12275.0,134.3034,134.3377,134.0632,134.3377,12275.0
2018-12-21 15:10:00,156.65,156.69,156.19,156.55,26534.0,134.3462,134.3805,133.9517,134.2605,26534.0
2018-12-21 15:15:00,156.43,156.67,156.16,156.27,34388.0,134.1576,134.3634,133.926,134.0203,34388.0
2018-12-21 15:20:00,156.31,156.43,156.03,156.12,26409.0,134.0547,134.1576,133.8145,133.8917,26409.0
2018-12-21 15:25:00,156.09,156.12,155.68,155.68,13584.0,133.866,133.8917,133.5143,133.5143,13584.0
2018-12-21 15:30:00,155.64,156.11,155.63,155.89,36861.0,133.48,133.8831,133.4715,133.6944,36861.0
2018-12-21 15:35:00,155.85,155.85,155.27,155.28,25333.0,133.6601,133.6601,133.1627,133.1713,25333.0
2018-12-21 15:40:00,155.31,155.89,155.31,155.79,47304.0,133.197,133.6944,133.197,133.6087,47304.0
2018-12-21 15:45:00,155.82,156.2,155.73,155.77,52170.0,133.6344,133.9603,133.5572,133.5915,52170.0
2018-12-21 15:50:00,155.81,155.83,155.39,155.59,76576.0,133.6258,133.643,133.2656,133.4372,76576.0
2018-12-21 15:55:00,155.6,155.62,155.09,155.19,147383.0,133.4457,133.4629,133.0084,133.0941,147383.0
2018-12-24 09:30:00,154.69,154.93,153.09,153.09,19588.0,132.6653,132.8711,131.2931,131.2931,19588.0
2018-12-24 09:35:00,154.06,154.06,152.76,153.29,10872.0,132.125,132.125,131.0101,131.4646,10872.0
2018-12-24 09:40:00,153.55,153.65,152.35,152.35,22498.0,131.6876,131.7734,130.6585,130.6585,22498.0
2018-12-24 09:45:00,152.49,153.33,152.4,152.75,9117.0,130.7785,131.4989,130.7014,131.0015,9117.0
2018-12-24 09:50:00,152.85,152.88,152.11,152.35,34630.0,131.0873,131.113,130.4526,130.6585,34630.0
2018-12-24 09:55:00,152.44,153.15,152.44,152.58,8147.0,130.7357,131.3446,130.7357,130.8557,8147.0
2018-12-24 10:00:00,152.62,153.24,152.61,153.07,14994.0,130.89,131.4218,130.8815,131.276,14994.0
2018-12-24 10:05:00,153.13,153.13,152.1,152.27,14194.0,131.3274,131.3274,130.4441,130.5899,14194.0
2018-12-24 10:10:00,152.38,153.3,152.27,153.29,5133.0,130.6842,131.4732,130.5899,131.4646,5133.0
2018-12-24 10:15:00,153.38,153.45,152.46,152.6,11103.0,131.5418,131.6019,130.7528,130.8729,11103.0
2018-12-24 10:20:00,152.63,153.0,152.31,152.82,10569.0,130.8986,131.2159,130.6242,131.0616,10569.0
2018-12-24 10:25:00,153.01,153.41,152.69,152.91,3529.0,131.2245,131.5676,130.9501,131.1387,3529.0
2018-12-24 10:30:00,152.86,153.58,152.85,153.15,8829.0,131.0959,131.7133,131.0873,131.3446,8829.0
2018-12-24 10:35:00,153.06,153.79,152.96,153.73,35705.0,131.2674,131.8934,131.1816,131.842,35705.0
2018-12-24 10:40:00,153.71,154.88,153.7,154.88,15084.0,131.8248,132.8283,131.8163,132.8283,15084.0
2018-12-24 10:45:00,154.71,154.79,154.32,154.52,11647.0,132.6825,132.7511,132.348,132.5195,11647.0
2018-12-24 10:50:00,154.52,154.52,154.02,154.08,10368.0,132.5195,132.5195,132.0907,132.1422,10368.0
2018-12-24 10:55:00,154.1,154.23,153.77,153.79,11930.0,132.1593,132.2708,131.8763,131.8934,11930.0
2018-12-24 11:00:00,153.81,153.94,152.58,152.66,11745.0,131.9106,132.0221,130.8557,130.9243,11745.0
2018-12-24 11:05:00,152.59,152.71,152.21,152.68,14009.0,130.8643,130.9672,130.5384,130.9415,14009.0
2018-12-24 11:10:00,152.57,152.97,152.44,152.93,6848.0,130.8471,131.1902,130.7357,131.1559,6848.0
2018-12-24 11:15:00,152.87,152.87,152.22,152.36,10700.0,131.1044,131.1044,130.547,130.667,10700.0
2018-12-24 11:20:00,152.36,152.7,152.22,152.22,12838.0,130.667,130.9586,130.547,130.547,12838.0
2018-12-24 11:25:00,152.07,152.23,152.04,152.04,11723.0,130.4183,130.5556,130.3926,130.3926,11723.0
2018-12-24 11:30:00,152.0,152.41,151.92,152.18,11508.0,130.3583,130.7099,130.2897,130.5127,11508.0
2018-12-24 11:35:00,152.16,152.16,151.69,152.01,8726.0,130.4955,130.4955,130.0924,130.3669,8726.0
2018-12-24 11:40:00,152.1,152.42,151.98,152.1,7979.0,130.4441,130.7185,130.3412,130.4441,7979.0
2018-12-24 11:45:00,152.01,152.07,151.57,151.97,8366.0,130.3669,130.4183,129.9895,130.3326,8366.0
2018-12-24 11:50:00,151.98,151.98,151.28,151.9,8389.0,130.3412,130.3412,129.7408,130.2725,8389.0
2018-12-24 11:55:00,151.8,152.15,151.69,151.84,13385.0,130.1868,130.4869,130.0924,130.2211,13385.0
2018-12-24 12:00:00,151.85,152.28,151.85,152.13,14519.0,130.2297,130.5984,130.2297,130.4698,14519.0
2018-12-24 12:05:00,152.11,152.29,151.91,151.91,23459.0,130.4526,130.607,130.2811,130.2811,23459.0
2018-12-24 12:10:00,151.94,152.05,151.57,151.81,14403.0,130.3068,130.4012,129.9895,130.1954,14403.0
2018-12-24 12:15:00,151.84,151.96,151.72,151.8,11396.0,130.2211,130.324,130.1182,130.1868,11396.0
2018-12-24 12:20:00,151.74,151.8,151.23,151.58,10942.0,130.1353,130.1868,129.6979,129.9981,10942.0
2018-12-24 12:25:00,151.63,152.09,151.44,151.71,13082.0,130.041,130.4355,129.878,130.1096,13082.0
2018-12-24 12:30:00,151.72,151.9,151.29,151.42,10916.0,130.1182,130.2725,129.7494,129.8609,10916.0
2018-12-24 12:35:00,151.44,151.63,151.33,151.35,10155.0,129.878,130.041,129.7837,129.8009,10155.0
2018-12-24 12:40:00,151.39,151.52,151.13,151.45,18385.0,129.8352,129.9466,129.6122,129.8866,18385.0
2018-12-24 12:45:00,151.49,151.49,151.19,151.31,22827.0,129.9209,129.9209,129.6636,129.7665,22827.0
2018-12-24 12:50:00,151.26,151.3,150.6,150.77,30485.0,129.7237,129.758,129.1576,129.3034,30485.0
2018-12-24 12:55:00,150.75,150.75,149.68,150.02,95896.0,129.2863,129.2863,128.3686,128.6602,95896.0
2018-12-26 09:30:00,150.57,151.6,150.25,151.58,46477.0,129.1319,130.0153,128.8575,129.9981,46477.0
2018-12-26 09:35:00,151.13,152.09,151.1,151.84,3200.0,129.6122,130.4355,129.5864,130.2211,3200.0
2018-12-26 09:40:00,151.84,152.14,151.01,151.07,2813.0,130.2211,130.4784,129.5093,129.5607,2813.0
2018-12-26 09:45:00,151.0,151.28,150.88,151.15,1009.0,129.5007,129.7408,129.3978,129.6293,1009.0
2018-12-26 09:50:00,151.1,151.43,150.78,151.43,31798.0,129.5864,129.8695,129.312,129.8695,31798.0
2018-12-26 09:55:00,151.27,151.5,150.89,151.08,21774.0,129.7322,129.9295,129.4063,129.5693,21774.0
2018-12-26 10:00:00,151.13,151.27,150.79,150.92,17555.0,129.6122,129.7322,129.3206,129.4321,17555.0
2018-12-26 10:05:00,151.08,151.47,150.92,151.47,9863.0,129.5693,129.9038,129.4321,129.9038,9863.0
2018-12-26 10:10:00,151.33,151.51,150.83,151.05,14325.0,129.7837,129.9381,129.3549,129.5436,14325.0
2018-12-26 10:15:00,151.02,151.05,150.4,150.41,7057.0,129.5178,129.5436,128.9861,128.9947,7057.0
2018-12-26 10:20:00,150.24,151.13,150.09,151.13,4077.0,128.8489,129.6122,128.7203,129.6122,4077.0
2018-12-26 10:25:00,151.07,151.37,150.65,150.65,6156.0,129.5607,129.818,129.2005,129.2005,6156.0
2018-12-26 10:30:00,150.63,150.93,150.5,150.53,3298.0,129.1834,129.4407,129.0719,129.0976,3298.0
2018-12-26 10:35:00,150.4,150.62,150.08,150.28,7363.0,128.9861,129.1748,128.7117,128.8832,7363.0
2018-12-26 10:40:00,150.26,150.47,150.19,150.47,4405.0,128.866,129.0461,128.806,129.0461,4405.0
2018-12-26 10:45:00,150.48,150.63,150.16,150.3,4200.0,129.0547,129.1834,128.7803,128.9004,4200.0
2018-12-26 10:50:00,150.45,150.56,149.69,149.69,4700.0,129.029,129.1233,128.3772,128.3772,4700.0
2018-12-26 10:55:00,149.84,150.11,149.64,149.89,6354.0,128.5058,128.7374,128.3343,128.5487,6354.0
2018-12-26 11:00:00,150.11,150.49,149.84,150.43,5845.0,128.7374,129.0633,128.5058,129.0118,5845.0
2018-12-26 11:05:00,150.33,150.43,149.92,150.01,13184.0,128.9261,129.0118,128.5745,128.6516,13184.0
2018-12-26 11:10:00,150.25,150.38,150.13,150.19,3754.0,128.8575,128.969,128.7546,128.806,3754.0
2018-12-26 11:15:00,150.27,150.87,150.27,150.72,4123.0,128.8746,129.3892,128.8746,129.2606,4123.0
2018-12-26 11:20:00,150.61,150.8,150.33,150.33,6677.0,129.1662,129.3292,128.9261,128.9261,6677.0
2018-12-26 11:25:00,150.28,150.8,150.28,150.8,5123.0,128.8832,129.3292,128.8832,129.3292,5123.0
2018-12-26 11:30:00,150.6,150.65,150.38,150.42,7381.0,129.1576,129.2005,128.969,129.0033,7381.0
2018-12-26 11:35:00,150.5,150.84,150.31,150.77,4620.0,129.0719,129.3635,128.9089,129.3034,4620.0
2018-12-26 11:40:00,150.77,151.21,150.69,151.06,7919.0,129.3034,129.6808,129.2348,129.5521,7919.0
2018-12-26 11:45:00,150.99,151.02,150.64,150.77,14678.0,129.4921,129.5178,129.1919,129.3034,14678.0
2018-12-26 11:50:00,150.79,150.88,150.61,150.72,10959.0,129.3206,129.3978,129.1662,129.2606,10959.0
2018-12-26 11:55:00,150.73,151.28,150.73,151.26,5453.0,129.2691,129.7408,129.2691,129.7237,5453.0
2018-12-26 12:00:00,151.31,151.36,151.05,151.05,8539.0,129.7665,129.8094,129.5436,129.5436,8539.0
2018-12-26 12:05:00,151.09,151.32,151.03,151.26,9947.0,129.5779,129.7751,129.5264,129.7237,9947.0
2018-12-26 12:10:00,151.2,151.92,151.18,151.84,13116.0,129.6722,130.2897,129.6551,130.2211,13116.0
2018-12-26 12:15:00,151.81,151.82,151.13,151.15,7304.0,130.1954,130.2039,129.6122,129.6293,7304.0
2018-12-26 12:20:00,151.12,151.35,151.05,151.21,6098.0,129.6036,129.8009,129.5436,129.6808,6098.0
2018-12-26 12:25:00,151.13,151.74,151.13,151.37,7281.0,129.6122,130.1353,129.6122,129.818,7281.0
2018-12-26 12:30:00,151.45,151.72,151.43,151.72,4003.0,129.8866,130.1182,129.8695,130.1182,4003.0
2018-12-26 12:35:00,151.63,152.02,151.63,151.75,6975.0,130.041,130.3755,130.041,130.1439,6975.0
2018-12-26 12:40:00,151.71,151.71,151.31,151.55,13068.0,130.1096,130.1096,129.7665,129.9724,13068.0
2018-12-26 12:45:00,151.66,151.88,151.6,151.6,5600.0,130.0667,130.2554,130.0153,130.0153,5600.0
2018-12-26 12:50:00,151.72,152.08,151.72,152.08,2393.0,130.1182,130.4269,130.1182,130.4269,2393.0
2018-12-26 12:55:00,152.08,152.2,151.96,152.07,2915.0,130.4269,130.5298,130.324,130.4183,2915.0
2018-12-26 13:00:00,152.0,152.15,151.76,151.76,4344.0,130.3583,130.4869,130.1525,130.1525,4344.0
2018-12-26 13:05:00,151.66,151.67,151.33,151.59,4372.0,130.0667,130.0753,129.7837,130.0067,4372.0
2018-12-26 13:10:00,151.54,151.54,151.12,151.12,9918.0,129.9638,129.9638,129.6036,129.6036,9918.0
2018-12-26 13:15:00,151.06,151.08,150.8,150.97,7367.0,129.5521,129.5693,129.3292,129.475,7367.0
2018-12-26 13:20:00,150.94,151.25,150.94,151.09,5279.0,129.4492,129.7151,129.4492,129.5779,5279.0
2018-12-26 13:25:00,151.18,151.36,151.18,151.31,1515.0,129.6551,129.8094,129.6551,129.7665,1515.0
2018-12-26 13:30:00,151.36,151.59,151.36,151.49,2975.0,129.8094,130.0067,129.8094,129.9209,2975.0
2018-12-26 13:35:00,151.41,151.7,151.34,151.7,2480.0,129.8523,130.101,129.7923,130.101,2480.0
2018-12-26 13:40:00,151.69,151.69,151.48,151.62,2356.0,130.0924,130.0924,129.9123,130.0324,2356.0
2018-12-26 13:45:00,151.76,152.01,151.71,152.0,2343.0,130.1525,130.3669,130.1096,130.3583,2343.0
2018-12-26 13:50:00,151.93,152.84,151.92,152.66,15547.0,130.2983,131.0787,130.2897,130.9243,15547.0
2018-12-26 13:55:00,152.62,153.0,152.62,152.89,16271.0,130.89,131.2159,130.89,131.1216,16271.0
2018-12-26 14:00:00,153.06,153.25,152.8,153.15,9550.0,131.2674,131.4303,131.0444,131.3446,9550.0
2018-12-26 14:05:00,153.03,153.23,152.98,153.12,8870.0,131.2417,131.4132,131.1988,131.3188,8870.0
2018-12-26 14:10:00,153.14,153.2,152.88,152.93,8316.0,131.336,131.3875,131.113,131.1559,8316.0
2018-12-26 14:15:00,152.86,153.06,152.44,152.56,11995.0,131.0959,131.2674,130.7357,130.8386,11995.0
2018-12-26 14:20:00,152.72,152.86,152.53,152.81,4744.0,130.9758,131.0959,130.8128,131.053,4744.0
2018-12-26 14:25:00,152.77,152.81,152.55,152.72,5475.0,131.0187,131.053,130.83,130.9758,5475.0
2018-12-26 14:30:00,152.77,153.54,152.77,153.41,6306.0,131.0187,131.679,131.0187,131.5676,6306.0
2018-12-26 14:35:00,153.4,153.41,153.12,153.4,5336.0,131.559,131.5676,131.3188,131.559,5336.0
2018-12-26 14:40:00,153.33,153.37,153.01,153.25,5374.0,131.4989,131.5332,131.2245,131.4303,5374.0
2018-12-26 14:45:00,153.24,153.28,153.07,153.14,3680.0,131.4218,131.4561,131.276,131.336,3680.0
2018-12-26 14:50:00,153.04,153.4,153.04,153.24,7565.0,131.2502,131.559,131.2502,131.4218,7565.0
2018-12-26 14:55:00,153.24,153.99,153.14,153.94,9866.0,131.4218,132.065,131.336,132.0221,9866.0
2018-12-26 15:00:00,153.91,153.99,153.77,153.92,11584.0,131.9964,132.065,131.8763,132.0049,11584.0
2018-12-26 15:05:00,153.99,154.58,153.99,154.39,27095.0,132.065,132.571,132.065,132.408,27095.0
2018-12-26 15:10:00,154.36,154.56,154.2,154.5,17426.0,132.3823,132.5538,132.2451,132.5024,17426.0
2018-12-26 15:15:00,154.54,154.8,154.51,154.63,22370.0,132.5367,132.7596,132.5109,132.6138,22370.0
2018-12-26 15:20:00,154.59,155.1,154.59,155.09,23358.0,132.5795,133.0169,132.5795,133.0084,23358.0
2018-12-26 15:25:00,155.09,155.18,154.99,155.14,10785.0,133.0084,133.0855,132.9226,133.0512,10785.0
2018-12-26 15:30:00,155.14,155.72,155.07,155.59,23408.0,133.0512,133.5487,132.9912,133.4372,23408.0
2018-12-26 15:35:00,155.56,156.3,155.56,156.2,45662.0,133.4114,134.0461,133.4114,133.9603,45662.0
2018-12-26 15:40:00,156.22,156.82,155.94,156.64,30705.0,133.9775,134.492,133.7373,134.3377,30705.0
2018-12-26 15:45:00,156.71,156.91,156.18,156.26,31965.0,134.3977,134.5692,133.9432,134.0118,31965.0
2018-12-26 15:50:00,156.2,156.8,156.17,156.8,29992.0,133.9603,134.4749,133.9346,134.4749,29992.0
2018-12-26 15:55:00,156.8,156.98,156.67,156.95,69620.0,134.4749,134.6293,134.3634,134.6035,69620.0
2018-12-27 09:30:00,155.0,155.59,154.25,155.56,22334.0,132.9312,133.4372,132.288,133.4114,22334.0
2018-12-27 09:35:00,155.48,155.77,155.15,155.25,10806.0,133.3428,133.5915,133.0598,133.1456,10806.0
2018-12-27 09:40:00,155.25,155.4,154.5,154.5,2145.0,133.1456,133.2742,132.5024,132.5024,2145.0
2018-12-27 09:45:00,154.57,154.71,154.04,154.42,10376.0,132.5624,132.6825,132.1079,132.4337,10376.0
2018-12-27 09:50:00,154.39,154.67,154.38,154.67,2100.0,132.408,132.6482,132.3994,132.6482,2100.0
2018-12-27 09:55:00,154.62,154.92,154.55,154.87,2944.0,132.6053,132.8626,132.5452,132.8197,2944.0
2018-12-27 10:00:00,155.08,155.64,154.99,155.51,2553.0,132.9998,133.48,132.9226,133.3686,2553.0
2018-12-27 10:05:00,155.5,155.5,154.88,154.94,7200.0,133.36,133.36,132.8283,132.8797,7200.0
2018-12-27 10:10:00,154.97,155.23,154.77,155.23,4022.0,132.9054,133.1284,132.7339,133.1284,4022.0
2018-12-27 10:15:00,155.46,156.11,155.36,155.36,7773.0,133.3257,133.8831,133.2399,133.2399,7773.0
2018-12-27 10:20:00,155.36,155.88,155.14,155.88,8530.0,133.2399,133.6859,133.0512,133.6859,8530.0
2018-12-27 10:25:00,155.83,156.17,155.65,155.66,3908.0,133.643,133.9346,133.4886,133.4972,3908.0
2018-12-27 10:30:00,155.5,155.82,155.18,155.82,6593.0,133.36,133.6344,133.0855,133.6344,6593.0
2018-12-27 10:35:00,155.73,155.94,155.54,155.64,4446.0,133.5572,133.7373,133.3943,133.48,4446.0
2018-12-27 10:40:00,155.42,156.19,155.42,156.19,5013.0,133.2914,133.9517,133.2914,133.9517,5013.0
2018-12-27 10:45:00,156.05,156.35,155.74,156.27,5714.0,133.8317,134.089,133.5658,134.0203,5714.0
2018-12-27 10:50:00,156.31,156.45,155.78,155.87,8798.0,134.0547,134.1747,133.6001,133.6773,8798.0
2018-12-27 10:55:00,155.83,156.2,155.82,156.08,2425.0,133.643,133.9603,133.6344,133.8574,2425.0
2018-12-27 11:00:00,156.03,156.09,155.72,155.74,6122.0,133.8145,133.866,133.5487,133.5658,6122.0
2018-12-27 11:05:00,155.96,156.12,155.68,155.91,12834.0,133.7545,133.8917,133.5143,133.7116,12834.0
2018-12-27 11:10:00,155.86,155.98,155.61,155.9,9529.0,133.6687,133.7716,133.4543,133.703,9529.0
2018-12-27 11:15:00,155.93,156.4,155.82,156.4,10241.0,133.7288,134.1318,133.6344,134.1318,10241.0
2018-12-27 11:20:00,156.34,156.54,156.34,156.5,2100.0,134.0804,134.2519,134.0804,134.2176,2100.0
2018-12-27 11:25:00,156.55,156.98,156.49,156.98,2743.0,134.2605,134.6293,134.209,134.6293,2743.0
2018-12-27 11:30:00,156.86,157.25,156.77,156.77,4139.0,134.5263,134.8608,134.4492,134.4492,4139.0
2018-12-27 11:35:00,156.76,156.76,156.39,156.46,4740.0,134.4406,134.4406,134.1233,134.1833,4740.0
2018-12-27 11:40:00,156.47,156.47,156.19,156.25,7480.0,134.1919,134.1919,133.9517,134.0032,7480.0
2018-12-27 11:45:00,156.3,156.34,155.92,155.94,5632.0,134.0461,134.0804,133.7202,133.7373,5632.0
2018-12-27 11:50:00,156.12,156.32,156.11,156.15,2013.0,133.8917,134.0632,133.8831,133.9174,2013.0
2018-12-27 11:55:00,156.04,156.64,156.04,156.5,4385.0,133.8231,134.3377,133.8231,134.2176,4385.0
2018-12-27 12:00:00,156.5,156.62,156.3,156.44,1699.0,134.2176,134.3205,134.0461,134.1661,1699.0
2018-12-27 12:05:00,156.24,156.37,156.04,156.24,2863.0,133.9946,134.1061,133.8231,133.9946,2863.0
2018-12-27 12:10:00,156.18,156.43,156.17,156.36,5588.0,133.9432,134.1576,133.9346,134.0975,5588.0
2018-12-27 12:15:00,156.43,156.72,156.43,156.71,3619.0,134.1576,134.4063,134.1576,134.3977,3619.0
2018-12-27 12:20:00,156.73,156.73,156.34,156.67,14114.0,134.4149,134.4149,134.0804,134.3634,14114.0
2018-12-27 12:25:00,156.77,156.77,155.93,156.09,25960.0,134.4492,134.4492,133.7288,133.866,25960.0
2018-12-27 12:30:00,156.01,156.27,155.94,156.27,13071.0,133.7974,134.0203,133.7373,134.0203,13071.0
2018-12-27 12:35:00,156.23,156.44,156.11,156.23,7052.0,133.986,134.1661,133.8831,133.986,7052.0
2018-12-27 12:40:00,156.16,156.25,155.96,156.18,8937.0,133.926,134.0032,133.7545,133.9432,8937.0
2018-12-27 12:45:00,156.06,156.59,155.99,156.4,9727.0,133.8402,134.2948,133.7802,134.1318,9727.0
2018-12-27 12:50:00,156.41,156.47,156.12,156.47,3969.0,134.1404,134.1919,133.8917,134.1919,3969.0
2018-12-27 12:55:00,156.4,156.5,156.19,156.5,3100.0,134.1318,134.2176,133.9517,134.2176,3100.0
2018-12-27 13:00:00,156.39,156.55,156.21,156.35,4068.0,134.1233,134.2605,133.9689,134.089,4068.0
2018-12-27 13:05:00,156.4,156.73,156.4,156.69,4232.0,134.1318,134.4149,134.1318,134.3805,4232.0
2018-12-27 13:10:00,156.62,156.67,156.25,156.4,5799.0,134.3205,134.3634,134.0032,134.1318,5799.0
2018-12-27 13:15:00,156.37,156.42,156.23,156.26,3800.0,134.1061,134.149,133.986,134.0118,3800.0
2018-12-27 13:20:00,156.23,156.37,156.17,156.37,11530.0,133.986,134.1061,133.9346,134.1061,11530.0
2018-12-27 13:25:00,156.33,156.49,155.97,156.03,4337.0,134.0718,134.209,133.7631,133.8145,4337.0
2018-12-27 13:30:00,155.98,156.14,155.98,156.1,2100.0,133.7716,133.9089,133.7716,133.8745,2100.0
2018-12-27 13:35:00,156.09,156.09,155.77,155.77,5500.0,133.866,133.866,133.5915,133.5915,5500.0
2018-12-27 13:40:00,155.72,155.93,155.72,155.85,7358.0,133.5487,133.7288,133.5487,133.6601,7358.0
2018-12-27 13:45:00,155.82,155.92,155.14,155.23,14050.0,133.6344,133.7202,133.0512,133.1284,14050.0
2018-12-27 13:50:00,155.3,155.31,154.8,155.05,7118.0,133.1885,133.197,132.7596,132.974,7118.0
2018-12-27 13:55:00,155.07,155.26,155.04,155.1,3750.0,132.9912,133.1541,132.9655,133.0169,3750.0
2018-12-27 14:00:00,155.1,155.35,155.03,155.31,6912.0,133.0169,133.2313,132.9569,133.197,6912.0
2018-12-27 14:05:00,155.4,155.61,155.19,155.19,15815.0,133.2742,133.4543,133.0941,133.0941,15815.0
2018-12-27 14:10:00,155.11,155.34,155.06,155.09,4257.0,133.0255,133.2228,132.9826,133.0084,4257.0
2018-12-27 14:15:00,155.08,155.15,154.9,155.03,5426.0,132.9998,133.0598,132.8454,132.9569,5426.0
2018-12-27 14:20:00,155.0,155.21,154.92,155.05,4760.0,132.9312,133.1113,132.8626,132.974,4760.0
2018-12-27 14:25:00,155.09,155.19,154.83,155.13,7954.0,133.0084,133.0941,132.7854,133.0427,7954.0
2018-12-27 14:30:00,155.12,155.19,154.8,155.01,4555.0,133.0341,133.0941,132.7596,132.9397,4555.0
2018-12-27 14:35:00,155.03,155.22,154.94,154.99,5714.0,132.9569,133.1198,132.8797,132.9226,5714.0
2018-12-27 14:40:00,154.97,155.96,154.96,155.96,12475.0,132.9054,133.7545,132.8969,133.7545,12475.0
2018-12-27 14:45:00,155.88,156.04,155.46,155.6,10982.0,133.6859,133.8231,133.3257,133.4457,10982.0
2018-12-27 14:50:00,155.5,156.15,155.26,155.92,11133.0,133.36,133.9174,133.1541,133.7202,11133.0
2018-12-27 14:55:00,155.9,156.03,155.74,155.94,8889.0,133.703,133.8145,133.5658,133.7373,8889.0
2018-12-27 15:00:00,156.08,156.08,155.5,155.84,9400.0,133.8574,133.8574,133.36,133.6516,9400.0
2018-12-27 15:05:00,155.94,156.29,155.74,156.03,10954.0,133.7373,134.0375,133.5658,133.8145,10954.0
2018-12-27 15:10:00,156.06,157.08,155.85,156.97,13342.0,133.8402,134.715,133.6601,134.6207,13342.0
2018-12-27 15:15:00,156.87,156.99,156.51,156.59,10095.0,134.5349,134.6378,134.2262,134.2948,10095.0
2018-12-27 15:20:00,156.66,157.5,156.66,157.5,8630.0,134.3548,135.0752,134.3548,135.0752,8630.0
2018-12-27 15:25:00,157.48,157.84,157.26,157.74,11878.0,135.0581,135.3668,134.8694,135.281,11878.0
2018-12-27 15:30:00,157.59,157.97,157.09,157.83,14573.0,135.1524,135.4783,134.7236,135.3582,14573.0
2018-12-27 15:35:00,157.77,158.36,157.76,158.12,22894.0,135.3068,135.8128,135.2982,135.6069,22894.0
2018-12-27 15:40:00,158.26,159.23,158.24,159.09,28382.0,135.727,136.5589,135.7099,136.4388,28382.0
2018-12-27 15:45:00,159.03,159.08,158.5,158.95,24655.0,136.3874,136.4303,135.9328,136.3188,24655.0
2018-12-27 15:50:00,158.95,158.98,158.26,158.38,30244.0,136.3188,136.3445,135.727,135.8299,30244.0
2018-12-27 15:55:00,158.34,159.77,158.34,159.77,86022.0,135.7956,137.022,135.7956,137.022,86022.0
2018-12-28 09:30:00,160.88,161.43,160.08,160.52,16726.0,137.974,138.4457,137.2879,137.6652,16726.0
2018-12-28 09:35:00,160.55,160.94,160.26,160.94,6908.0,137.691,138.0254,137.4423,138.0254,6908.0
2018-12-28 09:40:00,160.95,161.63,160.95,161.47,5583.0,138.034,138.6172,138.034,138.48,5583.0
2018-12-28 09:45:00,161.44,162.36,161.4,161.4,8905.0,138.4542,139.2433,138.4199,138.4199,8905.0
2018-12-28 09:50:00,161.54,162.36,161.47,162.12,17628.0,138.54,139.2433,138.48,139.0374,17628.0
2018-12-28 09:55:00,162.15,162.29,161.7,162.15,6114.0,139.0632,139.1832,138.6772,139.0632,6114.0
2018-12-28 10:00:00,162.15,162.15,161.32,161.34,20493.0,139.0632,139.0632,138.3513,138.3685,20493.0
2018-12-28 10:05:00,161.4,161.78,161.34,161.55,12626.0,138.4199,138.7458,138.3685,138.5486,12626.0
2018-12-28 10:10:00,161.44,161.63,161.04,161.22,33825.0,138.4542,138.6172,138.1112,138.2656,33825.0
2018-12-28 10:15:00,161.29,161.56,161.2,161.34,9387.0,138.3256,138.5572,138.2484,138.3685,9387.0
2018-12-28 10:20:00,161.37,161.65,161.09,161.18,11920.0,138.3942,138.6343,138.1541,138.2313,11920.0
2018-12-28 10:25:00,161.06,161.23,160.59,160.69,5438.0,138.1283,138.2741,137.7253,137.811,5438.0
2018-12-28 10:30:00,160.68,160.69,159.92,160.08,8000.0,137.8025,137.811,137.1507,137.2879,8000.0
2018-12-28 10:35:00,159.97,159.97,159.31,159.53,8560.0,137.1935,137.1935,136.6275,136.8162,8560.0
2018-12-28 10:40:00,159.68,160.13,159.68,160.02,23445.0,136.9448,137.3308,136.9448,137.2364,23445.0
2018-12-28 10:45:00,160.07,160.29,159.83,160.08,11332.0,137.2793,137.468,137.0735,137.2879,11332.0
2018-12-28 10:50:00,160.1,160.63,160.1,160.25,7021.0,137.305,137.7596,137.305,137.4337,7021.0
2018-12-28 10:55:00,160.25,160.27,160.02,160.21,6148.0,137.4337,137.4508,137.2364,137.3994,6148.0
2018-12-28 11:00:00,160.26,160.47,160.12,160.21,4245.0,137.4423,137.6224,137.3222,137.3994,4245.0
2018-12-28 11:05:00,160.21,160.3,159.99,160.3,6552.0,137.3994,137.4766,137.2107,137.4766,6552.0
2018-12-28 11:10:00,160.3,160.64,160.15,160.22,7288.0,137.4766,137.7681,137.3479,137.4079,7288.0
2018-12-28 11:15:00,160.34,160.74,160.04,160.35,8165.0,137.5109,137.8539,137.2536,137.5194,8165.0
2018-12-28 11:20:00,160.37,160.44,160.1,160.31,8006.0,137.5366,137.5966,137.305,137.4851,8006.0
2018-12-28 11:25:00,160.27,160.55,160.22,160.44,4953.0,137.4508,137.691,137.4079,137.5966,4953.0
2018-12-28 11:30:00,160.49,161.04,160.48,161.04,9951.0,137.6395,138.1112,137.6309,138.1112,9951.0
2018-12-28 11:35:00,161.15,161.99,161.11,161.86,10823.0,138.2055,138.9259,138.1712,138.8144,10823.0
2018-12-28 11:40:00,161.89,162.0,161.48,161.55,34419.0,138.8402,138.9345,138.4885,138.5486,34419.0
2018-12-28 11:45:00,161.47,161.5,161.08,161.3,11962.0,138.48,138.5057,138.1455,138.3342,11962.0
2018-12-28 11:50:00,161.32,161.79,161.22,161.57,21102.0,138.3513,138.7544,138.2656,138.5657,21102.0
2018-12-28 11:55:00,161.59,161.84,161.3,161.77,14025.0,138.5829,138.7973,138.3342,138.7373,14025.0
2018-12-28 12:00:00,161.78,161.86,161.49,161.78,9625.0,138.7458,138.8144,138.4971,138.7458,9625.0
2018-12-28 12:05:00,161.71,161.93,161.58,161.63,5933.0,138.6858,138.8745,138.5743,138.6172,5933.0
2018-12-28 12:10:00,161.63,161.69,161.31,161.32,4789.0,138.6172,138.6686,138.3428,138.3513,4789.0
2018-12-28 12:15:00,161.26,161.3,160.95,161.09,5271.0,138.2999,138.3342,138.034,138.1541,5271.0
2018-12-28 12:20:00,161.07,161.52,160.96,161.42,10338.0,138.1369,138.5229,138.0426,138.4371,10338.0
2018-12-28 12:25:00,161.51,161.55,160.93,161.24,8501.0,138.5143,138.5486,138.0169,138.2827,8501.0
2018-12-28 12:30:00,161.27,161.38,161.09,161.38,5574.0,138.3084,138.4028,138.1541,138.4028,5574.0
2018-12-28 12:35:00,161.39,161.83,161.31,161.78,25913.0,138.4114,138.7887,138.3428,138.7458,25913.0
2018-12-28 12:40:00,161.83,161.97,161.67,161.8,6465.0,138.7887,138.9088,138.6515,138.763,6465.0
2018-12-28 12:45:00,161.74,161.84,161.44,161.45,6416.0,138.7115,138.7973,138.4542,138.4628,6416.0
2018-12-28 12:50:00,161.53,161.93,161.45,161.79,26460.0,138.5314,138.8745,138.4628,138.7544,26460.0
2018-12-28 12:55:00,161.7,161.73,161.06,161.06,8775.0,138.6772,138.703,138.1283,138.1283,8775.0
2018-12-28 13:00:00,161.13,161.38,160.93,161.02,6392.0,138.1884,138.4028,138.0169,138.094,6392.0
2018-12-28 13:05:00,160.99,161.27,160.77,161.27,7131.0,138.0683,138.3084,137.8796,138.3084,7131.0
2018-12-28 13:10:00,161.2,161.48,161.13,161.37,8443.0,138.2484,138.4885,138.1884,138.3942,8443.0
2018-12-28 13:15:00,161.39,161.48,161.07,161.14,5004.0,138.4114,138.4885,138.1369,138.197,5004.0
2018-12-28 13:20:00,161.14,161.18,160.93,160.93,10748.0,138.197,138.2313,138.0169,138.0169,10748.0
2018-12-28 13:25:00,160.92,161.05,160.85,161.0,4100.0,138.0083,138.1198,137.9482,138.0769,4100.0
2018-12-28 13:30:00,160.91,160.95,160.67,160.73,6088.0,137.9997,138.034,137.7939,137.8453,6088.0
2018-12-28 13:35:00,160.78,160.82,160.61,160.74,6272.0,137.8882,137.9225,137.7424,137.8539,6272.0
2018-12-28 13:40:00,160.72,160.8,160.66,160.67,3857.0,137.8368,137.9054,137.7853,137.7939,3857.0
2018-12-28 13:45:00,160.77,161.2,160.77,161.08,3491.0,137.8796,138.2484,137.8796,138.1455,3491.0
2018-12-28 13:50:00,161.15,161.45,160.98,161.06,4574.0,138.2055,138.4628,138.0597,138.1283,4574.0
2018-12-28 13:55:00,161.17,161.32,160.99,161.05,3259.0,138.2227,138.3513,138.0683,138.1198,3259.0
2018-12-28 14:00:00,161.12,161.6,161.07,161.59,6900.0,138.1798,138.5915,138.1369,138.5829,6900.0
2018-12-28 14:05:00,161.59,161.9,161.54,161.68,7635.0,138.5829,138.8487,138.54,138.6601,7635.0
2018-12-28 14:10:00,161.63,161.96,161.54,161.89,15537.0,138.6172,138.9002,138.54,138.8402,15537.0
2018-12-28 14:15:00,161.88,162.13,161.6,161.6,9682.0,138.8316,139.046,138.5915,138.5915,9682.0
2018-12-28 14:20:00,161.64,161.81,161.4,161.81,8309.0,138.6258,138.7716,138.4199,138.7716,8309.0
2018-12-28 14:25:00,161.74,161.86,161.61,161.63,5458.0,138.7115,138.8144,138.6,138.6172,5458.0
2018-12-28 14:30:00,161.72,161.85,161.58,161.85,6803.0,138.6944,138.8059,138.5743,138.8059,6803.0
2018-12-28 14:35:00,161.86,162.61,161.75,162.56,16936.0,138.8144,139.4577,138.7201,139.4148,16936.0
2018-12-28 14:40:00,162.49,162.61,162.33,162.45,7749.0,139.3547,139.4577,139.2175,139.3204,7749.0
2018-12-28 14:45:00,162.51,162.51,162.02,162.43,5852.0,139.3719,139.3719,138.9517,139.3033,5852.0
2018-12-28 14:50:00,162.35,162.77,162.34,162.73,7188.0,139.2347,139.5949,139.2261,139.5606,7188.0
2018-12-28 14:55:00,162.65,162.66,162.39,162.5,4043.0,139.492,139.5005,139.269,139.3633,4043.0
2018-12-28 15:00:00,162.47,162.67,162.14,162.23,11270.0,139.3376,139.5091,139.0546,139.1318,11270.0
2018-12-28 15:05:00,162.27,162.27,161.67,161.9,9169.0,139.1661,139.1661,138.6515,138.8487,9169.0
2018-12-28 15:10:00,161.76,161.91,161.31,161.91,7080.0,138.7287,138.8573,138.3428,138.8573,7080.0
2018-12-28 15:15:00,161.86,161.86,161.29,161.29,3771.0,138.8144,138.8144,138.3256,138.3256,3771.0
2018-12-28 15:20:00,161.22,161.22,160.81,161.0,10535.0,138.2656,138.2656,137.9139,138.0769,10535.0
2018-12-28 15:25:00,161.1,161.12,160.19,160.52,10187.0,138.1627,138.1798,137.3822,137.6652,10187.0
2018-12-28 15:30:00,160.59,160.74,160.18,160.66,15566.0,137.7253,137.8539,137.3736,137.7853,15566.0
2018-12-28 15:35:00,160.56,160.91,160.29,160.29,13184.0,137.6995,137.9997,137.468,137.468,13184.0
2018-12-28 15:40:00,160.26,160.6,160.15,160.21,19476.0,137.4423,137.7338,137.3479,137.3994,19476.0
2018-12-28 15:45:00,160.14,160.53,160.14,160.52,20710.0,137.3393,137.6738,137.3393,137.6652,20710.0
2018-12-28 15:50:00,160.41,160.65,160.15,160.16,15358.0,137.5709,137.7767,137.3479,137.3565,15358.0
2018-12-28 15:55:00,160.24,160.97,160.24,160.74,74022.0,137.4251,138.0512,137.4251,137.8539,74022.0
2018-12-31 09:30:00,159.95,160.91,159.95,160.91,23972.0,138.1192,138.9482,138.1192,138.9482,23972.0
2018-12-31 09:35:00,160.8,160.96,160.17,160.43,11260.0,138.8532,138.9913,138.3092,138.5337,11260.0
2018-12-31 09:40:00,160.59,160.6,159.8,159.89,12184.0,138.6718,138.6805,137.9897,138.0674,12184.0
2018-12-31 09:45:00,159.8,160.34,159.8,160.29,8032.0,137.9897,138.456,137.9897,138.4128,8032.0
2018-12-31 09:50:00,160.22,160.41,160.2,160.23,8387.0,138.3523,138.5164,138.3351,138.361,8387.0
2018-12-31 09:55:00,160.25,160.42,160.09,160.42,6093.0,138.3782,138.525,138.2401,138.525,6093.0
2018-12-31 10:00:00,160.42,160.78,160.33,160.4,7563.0,138.525,138.8359,138.4473,138.5078,7563.0
2018-12-31 10:05:00,160.49,160.57,160.13,160.13,15627.0,138.5855,138.6546,138.2746,138.2746,15627.0
2018-12-31 10:10:00,160.01,160.13,159.89,159.9,15222.0,138.171,138.2746,138.0674,138.076,15222.0
2018-12-31 10:15:00,159.89,159.89,159.43,159.5,6795.0,138.0674,138.0674,137.6702,137.7306,6795.0
2018-12-31 10:20:00,159.51,159.71,159.5,159.54,5869.0,137.7392,137.9119,137.7306,137.7651,5869.0
2018-12-31 10:25:00,159.54,160.12,159.3,160.12,7759.0,137.7651,138.266,137.5579,138.266,7759.0
2018-12-31 10:30:00,160.03,160.11,159.49,159.74,11769.0,138.1883,138.2573,137.722,137.9378,11769.0
2018-12-31 10:35:00,159.67,159.8,159.43,159.46,8099.0,137.8774,137.9897,137.6702,137.6961,8099.0
2018-12-31 10:40:00,159.54,159.65,159.42,159.57,4773.0,137.7651,137.8601,137.6615,137.791,4773.0
2018-12-31 10:45:00,159.67,159.97,159.66,159.74,8173.0,137.8774,138.1365,137.8688,137.9378,8173.0
2018-12-31 10:50:00,159.66,159.66,159.41,159.49,7846.0,137.8688,137.8688,137.6529,137.722,7846.0
2018-12-31 10:55:00,159.47,159.56,159.26,159.41,6600.0,137.7047,137.7824,137.5234,137.6529,6600.0
2018-12-31 11:00:00,159.41,159.48,159.1,159.48,4700.0,137.6529,137.7133,137.3852,137.7133,4700.0
2018-12-31 11:05:00,159.59,159.59,159.2,159.2,4473.0,137.8083,137.8083,137.4715,137.4715,4473.0
2018-12-31 11:10:00,159.2,159.21,158.97,159.17,11853.0,137.4715,137.4802,137.2729,137.4456,11853.0
2018-12-31 11:15:00,159.17,159.41,159.08,159.29,5316.0,137.4456,137.6529,137.3679,137.5493,5316.0
2018-12-31 11:20:00,159.3,159.39,159.18,159.3,6057.0,137.5579,137.6356,137.4543,137.5579,6057.0
2018-12-31 11:25:00,159.44,159.92,159.4,159.92,6382.0,137.6788,138.0933,137.6442,138.0933,6382.0
2018-12-31 11:30:00,159.81,159.89,159.33,159.45,6707.0,137.9983,138.0674,137.5838,137.6874,6707.0
2018-12-31 11:35:00,159.51,159.95,159.38,159.7,7351.0,137.7392,138.1192,137.627,137.9033,7351.0
2018-12-31 11:40:00,159.61,159.61,159.12,159.12,3033.0,137.8256,137.8256,137.4025,137.4025,3033.0
2018-12-31 11:45:00,159.13,159.53,159.13,159.51,3575.0,137.4111,137.7565,137.4111,137.7392,3575.0
2018-12-31 11:50:00,159.53,159.6,159.34,159.34,7354.0,137.7565,137.817,137.5924,137.5924,7354.0
2018-12-31 11:55:00,159.39,159.39,159.05,159.35,7984.0,137.6356,137.6356,137.342,137.6011,7984.0
2018-12-31 12:00:00,159.39,159.39,159.07,159.19,4144.0,137.6356,137.6356,137.3593,137.4629,4144.0
2018-12-31 12:05:00,159.18,159.27,159.06,159.24,3202.0,137.4543,137.532,137.3507,137.5061,3202.0
2018-12-31 12:10:00,159.23,159.38,159.02,159.28,9833.0,137.4975,137.627,137.3161,137.5406,9833.0
2018-12-31 12:15:00,159.28,159.29,159.1,159.13,4200.0,137.5406,137.5493,137.3852,137.4111,4200.0
2018-12-31 12:20:00,159.09,159.49,159.09,159.44,5850.0,137.3766,137.722,137.3766,137.6788,5850.0
2018-12-31 12:25:00,159.38,159.49,159.32,159.46,6421.0,137.627,137.722,137.5752,137.6961,6421.0
2018-12-31 12:30:00,159.53,159.65,159.51,159.61,4795.0,137.7565,137.8601,137.7392,137.8256,4795.0
2018-12-31 12:35:00,159.67,159.79,159.64,159.71,4176.0,137.8774,137.981,137.8515,137.9119,4176.0
2018-12-31 12:40:00,159.73,159.78,159.59,159.71,3621.0,137.9292,137.9724,137.8083,137.9119,3621.0
2018-12-31 12:45:00,159.78,159.82,159.58,159.6,3896.0,137.9724,138.0069,137.7997,137.817,3896.0
2018-12-31 12:50:00,159.56,159.62,159.42,159.5,5490.0,137.7824,137.8342,137.6615,137.7306,5490.0
2018-12-31 12:55:00,159.53,159.67,159.52,159.64,16840.0,137.7565,137.8774,137.7479,137.8515,16840.0
2018-12-31 13:00:00,159.64,159.68,159.44,159.48,3770.0,137.8515,137.886,137.6788,137.7133,3770.0
2018-12-31 13:05:00,159.46,159.51,159.39,159.44,8064.0,137.6961,137.7392,137.6356,137.6788,8064.0
2018-12-31 13:10:00,159.42,159.62,159.36,159.49,6381.0,137.6615,137.8342,137.6097,137.722,6381.0
2018-12-31 13:15:00,159.52,159.93,159.52,159.9,10075.0,137.7479,138.1019,137.7479,138.076,10075.0
2018-12-31 13:20:00,159.91,159.95,159.83,159.92,2829.0,138.0846,138.1192,138.0156,138.0933,2829.0
2018-12-31 13:25:00,159.87,159.95,159.82,159.93,1400.0,138.0501,138.1192,138.0069,138.1019,1400.0
2018-12-31 13:30:00,159.91,160.05,159.87,159.91,5996.0,138.0846,138.2055,138.0501,138.0846,5996.0
2018-12-31 13:35:00,159.92,160.0,159.79,159.79,4300.0,138.0933,138.1624,137.981,137.981,4300.0
2018-12-31 13:40:00,159.81,159.89,159.63,159.63,8417.0,137.9983,138.0674,137.8429,137.8429,8417.0
2018-12-31 13:45:00,159.67,159.68,159.54,159.57,3367.0,137.8774,137.886,137.7651,137.791,3367.0
2018-12-31 13:50:00,159.57,159.57,159.27,159.35,3591.0,137.791,137.791,137.532,137.6011,3591.0
2018-12-31 13:55:00,159.36,159.42,159.19,159.19,4132.0,137.6097,137.6615,137.4629,137.4629,4132.0
2018-12-31 14:00:00,159.18,159.24,158.94,159.13,8319.0,137.4543,137.5061,137.247,137.4111,8319.0
2018-12-31 14:05:00,159.18,159.32,159.14,159.29,4110.0,137.4543,137.5752,137.4197,137.5493,4110.0
2018-12-31 14:10:00,159.27,159.32,159.16,159.19,5530.0,137.532,137.5752,137.437,137.4629,5530.0
2018-12-31 14:15:00,159.25,159.46,159.06,159.31,4302.0,137.5147,137.6961,137.3507,137.5665,4302.0
2018-12-31 14:20:00,159.44,159.44,158.76,158.96,7219.0,137.6788,137.6788,137.0916,137.2643,7219.0
2018-12-31 14:25:00,158.94,159.25,158.9,159.05,9144.0,137.247,137.5147,137.2125,137.342,9144.0
2018-12-31 14:30:00,159.08,159.25,159.01,159.21,6664.0,137.3679,137.5147,137.3075,137.4802,6664.0
2018-12-31 14:35:00,159.27,159.27,159.07,159.1,3698.0,137.532,137.532,137.3593,137.3852,3698.0
2018-12-31 14:40:00,159.1,159.39,159.1,159.27,3042.0,137.3852,137.6356,137.3852,137.532,3042.0
2018-12-31 14:45:00,159.32,159.66,159.29,159.55,6030.0,137.5752,137.8688,137.5493,137.7738,6030.0
2018-12-31 14:50:00,159.55,159.92,159.55,159.7,6175.0,137.7738,138.0933,137.7738,137.9033,6175.0
2018-12-31 14:55:00,159.78,159.79,159.47,159.5,9024.0,137.9724,137.981,137.7047,137.7306,9024.0
2018-12-31 15:00:00,159.42,159.85,159.42,159.57,5806.0,137.6615,138.0328,137.6615,137.791,5806.0
2018-12-31 15:05:00,159.63,159.7,159.35,159.45,23103.0,137.8429,137.9033,137.6011,137.6874,23103.0
2018-12-31 15:10:00,159.4,159.65,159.4,159.55,22058.0,137.6442,137.8601,137.6442,137.7738,22058.0
2018-12-31 15:15:00,159.52,159.53,159.15,159.39,17710.0,137.7479,137.7565,137.4284,137.6356,17710.0
2018-12-31 15:20:00,159.39,159.52,158.91,158.91,12628.0,137.6356,137.7479,137.2211,137.2211,12628.0
2018-12-31 15:25:00,158.97,159.72,158.9,159.29,19621.0,137.2729,137.9206,137.2125,137.5493,19621.0
2018-12-31 15:30:00,159.31,159.77,159.3,159.62,9171.0,137.5665,137.9637,137.5579,137.8342,9171.0
2018-12-31 15:35:00,159.61,159.8,159.47,159.78,13175.0,137.8256,137.9897,137.7047,137.9724,13175.0
2018-12-31 15:40:00,159.8,160.03,159.64,159.94,14555.0,137.9897,138.1883,137.8515,138.1105,14555.0
2018-12-31 15:45:00,159.92,160.15,159.45,159.53,19796.0,138.0933,138.2919,137.6874,137.7565,19796.0
2018-12-31 15:50:00,159.51,159.63,159.23,159.27,22193.0,137.7392,137.8429,137.4975,137.532,22193.0
2018-12-31 15:55:00,159.34,160.1,159.04,160.1,71573.0,137.5924,138.2487,137.3334,138.2487,71573.0
2019-01-02 09:30:00,157.39,158.28,155.91,157.71,18704.0,135.9086,136.6771,134.6306,136.1849,18704.0
2019-01-02 09:35:00,157.99,158.65,157.44,158.65,9809.0,136.4267,136.9966,135.9518,136.9966,9809.0
2019-01-02 09:40:00,158.24,158.78,157.99,158.78,3820.0,136.6426,137.1089,136.4267,137.1089,3820.0
2019-01-02 09:45:00,158.59,158.78,158.21,158.37,7082.0,136.9448,137.1089,136.6167,136.7548,7082.0
2019-01-02 09:50:00,158.45,158.55,157.93,158.1,5547.0,136.8239,136.9103,136.3749,136.5217,5547.0
2019-01-02 09:55:00,157.98,158.43,157.98,158.25,4020.0,136.4181,136.8066,136.4181,136.6512,4020.0
2019-01-02 10:00:00,158.28,158.32,157.86,158.3,7854.0,136.6771,136.7117,136.3144,136.6944,7854.0
2019-01-02 10:05:00,158.32,158.81,158.32,158.81,8203.0,136.7117,137.1348,136.7117,137.1348,8203.0
2019-01-02 10:10:00,158.88,159.01,158.57,158.62,6797.0,137.1952,137.3075,136.9275,136.9707,6797.0
2019-01-02 10:15:00,158.63,158.81,158.27,158.36,6806.0,136.9793,137.1348,136.6685,136.7462,6806.0
2019-01-02 10:20:00,158.49,158.62,158.2,158.38,6855.0,136.8585,136.9707,136.608,136.7635,6855.0
2019-01-02 10:25:00,158.45,158.84,158.18,158.58,12904.0,136.8239,137.1607,136.5908,136.9362,12904.0
2019-01-02 10:30:00,158.53,158.53,158.06,158.06,5681.0,136.893,136.893,136.4871,136.4871,5681.0
2019-01-02 10:35:00,158.13,158.28,158.03,158.1,10706.0,136.5476,136.6771,136.4612,136.5217,10706.0
2019-01-02 10:40:00,158.14,158.42,158.09,158.4,7508.0,136.5562,136.798,136.513,136.7807,7508.0
2019-01-02 10:45:00,158.36,158.64,158.36,158.42,4800.0,136.7462,136.988,136.7462,136.798,4800.0
2019-01-02 10:50:00,158.35,158.94,158.34,158.67,7019.0,136.7376,137.247,136.7289,137.0139,7019.0
2019-01-02 10:55:00,158.72,158.73,158.35,158.35,5940.0,137.0571,137.0657,136.7376,136.7376,5940.0
2019-01-02 11:00:00,158.36,158.56,158.28,158.56,13598.0,136.7462,136.9189,136.6771,136.9189,13598.0
2019-01-02 11:05:00,158.66,158.9,158.63,158.8,3629.0,137.0052,137.2125,136.9793,137.1261,3629.0
2019-01-02 11:10:00,158.74,159.07,158.68,159.04,12710.0,137.0743,137.3593,137.0225,137.3334,12710.0
2019-01-02 11:15:00,159.01,159.42,158.99,159.42,11549.0,137.3075,137.6615,137.2902,137.6615,11549.0
2019-01-02 11:20:00,159.5,159.5,158.96,159.11,5722.0,137.7306,137.7306,137.2643,137.3938,5722.0
2019-01-02 11:25:00,158.97,158.98,158.5,158.5,9049.0,137.2729,137.2816,136.8671,136.8671,9049.0
2019-01-02 11:30:00,158.51,158.97,158.51,158.97,5503.0,136.8757,137.2729,136.8757,137.2729,5503.0
2019-01-02 11:35:00,159.02,159.05,158.65,158.74,4924.0,137.3161,137.342,136.9966,137.0743,4924.0
2019-01-02 11:40:00,158.78,159.43,158.75,159.4,12949.0,137.1089,137.6702,137.083,137.6442,12949.0
2019-01-02 11:45:00,159.31,159.59,159.29,159.5,8282.0,137.5665,137.8083,137.5493,137.7306,8282.0
2019-01-02 11:50:00,159.39,159.39,158.82,158.82,3643.0,137.6356,137.6356,137.1434,137.1434,3643.0
2019-01-02 11:55:00,158.81,159.03,158.54,158.54,1600.0,137.1348,137.3247,136.9016,136.9016,1600.0
2019-01-02 12:00:00,158.49,158.93,158.34,158.84,8700.0,136.8585,137.2384,136.7289,137.1607,8700.0
2019-01-02 12:05:00,158.92,159.32,158.9,159.12,4124.0,137.2298,137.5752,137.2125,137.4025,4124.0
2019-01-02 12:10:00,159.09,159.09,158.84,159.05,2654.0,137.3766,137.3766,137.1607,137.342,2654.0
2019-01-02 12:15:00,159.02,159.02,158.9,158.96,5203.0,137.3161,137.3161,137.2125,137.2643,5203.0
2019-01-02 12:20:00,158.89,158.89,158.74,158.79,9481.0,137.2039,137.2039,137.0743,137.1175,9481.0
2019-01-02 12:25:00,158.79,159.0,158.79,158.97,4130.0,137.1175,137.2988,137.1175,137.2729,4130.0
2019-01-02 12:30:00,159.02,159.19,158.97,159.17,5024.0,137.3161,137.4629,137.2729,137.4456,5024.0
2019-01-02 12:35:00,159.19,159.62,159.17,159.52,3943.0,137.4629,137.8342,137.4456,137.7479,3943.0
2019-01-02 12:40:00,159.49,159.52,159.29,159.52,6100.0,137.722,137.7479,137.5493,137.7479,6100.0
2019-01-02 12:45:00,159.42,159.69,159.4,159.56,7274.0,137.6615,137.8947,137.6442,137.7824,7274.0
2019-01-02 12:50:00,159.55,159.71,159.34,159.4,7911.0,137.7738,137.9119,137.5924,137.6442,7911.0
2019-01-02 12:55:00,159.44,159.83,159.44,159.75,4600.0,137.6788,138.0156,137.6788,137.9465,4600.0
2019-01-02 13:00:00,159.73,160.42,159.73,160.35,12516.0,137.9292,138.525,137.9292,138.4646,12516.0
2019-01-02 13:05:00,160.31,160.77,160.31,160.63,8408.0,138.43,138.8273,138.43,138.7064,8408.0
2019-01-02 13:10:00,160.63,160.68,160.34,160.51,16281.0,138.7064,138.7495,138.456,138.6027,16281.0
2019-01-02 13:15:00,160.51,160.55,160.34,160.51,12230.0,138.6027,138.6373,138.456,138.6027,12230.0
2019-01-02 13:20:00,160.46,160.5,160.27,160.45,2941.0,138.5596,138.5941,138.3955,138.5509,2941.0
2019-01-02 13:25:00,160.22,160.55,160.22,160.49,2460.0,138.3523,138.6373,138.3523,138.5855,2460.0
2019-01-02 13:30:00,160.43,160.49,160.28,160.49,1800.0,138.5337,138.5855,138.4041,138.5855,1800.0
2019-01-02 13:35:00,160.4,160.4,159.99,160.13,6165.0,138.5078,138.5078,138.1537,138.2746,6165.0
2019-01-02 13:40:00,160.06,160.12,159.96,159.99,2465.0,138.2142,138.266,138.1278,138.1537,2465.0
2019-01-02 13:45:00,159.93,160.19,159.93,160.15,3498.0,138.1019,138.3264,138.1019,138.2919,3498.0
2019-01-02 13:50:00,160.1,160.1,159.91,160.03,8079.0,138.2487,138.2487,138.0846,138.1883,8079.0
2019-01-02 13:55:00,159.97,160.34,159.97,160.34,3713.0,138.1365,138.456,138.1365,138.456,3713.0
2019-01-02 14:00:00,160.27,160.34,159.96,160.34,9229.0,138.3955,138.456,138.1278,138.456,9229.0
2019-01-02 14:05:00,160.33,160.62,160.16,160.19,5828.0,138.4473,138.6977,138.3005,138.3264,5828.0
2019-01-02 14:10:00,160.07,160.07,159.8,159.91,7980.0,138.2228,138.2228,137.9897,138.0846,7980.0
2019-01-02 14:15:00,159.89,160.0,159.78,159.78,3322.0,138.0674,138.1624,137.9724,137.9724,3322.0
2019-01-02 14:20:00,159.77,160.16,159.76,160.12,5000.0,137.9637,138.3005,137.9551,138.266,5000.0
2019-01-02 14:25:00,160.14,160.18,159.9,159.91,3233.0,138.2832,138.3178,138.076,138.0846,3233.0
2019-01-02 14:30:00,159.86,160.39,159.86,160.29,6212.0,138.0415,138.4991,138.0415,138.4128,6212.0
2019-01-02 14:35:00,160.24,160.36,160.13,160.18,4543.0,138.3696,138.4732,138.2746,138.3178,4543.0
2019-01-02 14:40:00,160.11,160.18,159.83,159.99,7888.0,138.2573,138.3178,138.0156,138.1537,7888.0
2019-01-02 14:45:00,159.98,160.11,159.89,160.11,2025.0,138.1451,138.2573,138.0674,138.2573,2025.0
2019-01-02 14:50:00,160.07,160.19,159.84,159.84,4067.0,138.2228,138.3264,138.0242,138.0242,4067.0
2019-01-02 14:55:00,159.76,159.92,159.46,159.56,3571.0,137.9551,138.0933,137.6961,137.7824,3571.0
2019-01-02 15:00:00,159.47,159.86,159.45,159.47,7113.0,137.7047,138.0415,137.6874,137.7047,7113.0
2019-01-02 15:05:00,159.37,159.45,159.19,159.33,4198.0,137.6183,137.6874,137.4629,137.5838,4198.0
2019-01-02 15:10:00,159.23,159.52,158.94,159.52,8897.0,137.4975,137.7479,137.247,137.7479,8897.0
2019-01-02 15:15:00,159.52,159.52,158.93,159.07,11981.0,137.7479,137.7479,137.2384,137.3593,11981.0
2019-01-02 15:20:00,159.0,159.41,158.99,159.17,16298.0,137.2988,137.6529,137.2902,137.4456,16298.0
2019-01-02 15:25:00,159.31,159.7,158.96,159.23,15662.0,137.5665,137.9033,137.2643,137.4975,15662.0
2019-01-02 15:30:00,159.13,159.2,158.83,158.9,12305.0,137.4111,137.4715,137.152,137.2125,12305.0
2019-01-02 15:35:00,158.93,159.22,158.79,158.79,8421.0,137.2384,137.4888,137.1175,137.1175,8421.0
2019-01-02 15:40:00,158.72,158.95,158.67,158.7,14529.0,137.0571,137.2557,137.0139,137.0398,14529.0
2019-01-02 15:45:00,158.56,159.25,158.52,158.99,13631.0,136.9189,137.5147,136.8844,137.2902,13631.0
2019-01-02 15:50:00,159.01,159.22,159.0,159.17,23664.0,137.3075,137.4888,137.2988,137.4456,23664.0
2019-01-02 15:55:00,159.18,159.84,159.18,159.62,59771.0,137.4543,138.0242,137.4543,137.8342,59771.0
2019-01-03 09:30:00,159.14,159.19,157.63,158.02,20192.0,137.4197,137.4629,136.1158,136.4526,20192.0
2019-01-03 09:35:00,158.06,158.06,157.72,158.02,3012.0,136.4871,136.4871,136.1935,136.4526,3012.0
2019-01-03 09:40:00,157.43,158.25,157.43,158.02,4988.0,135.9431,136.6512,135.9431,136.4526,4988.0
2019-01-03 09:45:00,157.93,157.93,157.55,157.68,16500.0,136.3749,136.3749,136.0467,136.159,16500.0
2019-01-03 09:50:00,157.63,157.71,157.29,157.29,2000.0,136.1158,136.1849,135.8222,135.8222,2000.0
2019-01-03 09:55:00,157.28,158.46,157.04,158.4,8818.0,135.8136,136.8325,135.6064,136.7807,8818.0
2019-01-03 10:00:00,158.15,158.21,156.19,156.5,9546.0,136.5649,136.6167,134.8724,135.1401,9546.0
2019-01-03 10:05:00,156.29,156.77,156.29,156.59,8774.0,134.9587,135.3732,134.9587,135.2178,8774.0
2019-01-03 10:10:00,156.33,156.39,155.76,155.92,10062.0,134.9933,135.0451,134.5011,134.6392,10062.0
2019-01-03 10:15:00,155.77,155.77,155.11,155.31,41029.0,134.5097,134.5097,133.9398,134.1125,41029.0
2019-01-03 10:20:00,155.36,155.5,154.89,155.45,20750.0,134.1556,134.2765,133.7498,134.2334,20750.0
2019-01-03 10:25:00,155.43,155.67,155.26,155.66,7808.0,134.2161,134.4233,134.0693,134.4147,7808.0
2019-01-03 10:30:00,155.59,155.6,155.32,155.38,6235.0,134.3543,134.3629,134.1211,134.1729,6235.0
2019-01-03 10:35:00,155.33,155.33,154.82,155.0,9239.0,134.1297,134.1297,133.6894,133.8448,9239.0
2019-01-03 10:40:00,155.14,155.3,154.91,155.28,4828.0,133.9657,134.1038,133.7671,134.0866,4828.0
2019-01-03 10:45:00,155.22,155.27,154.69,154.8,10600.0,134.0348,134.0779,133.5771,133.6721,10600.0
2019-01-03 10:50:00,154.69,155.11,154.69,154.78,9105.0,133.5771,133.9398,133.5771,133.6548,9105.0
2019-01-03 10:55:00,154.85,155.09,154.67,155.0,12993.0,133.7153,133.9225,133.5598,133.8448,12993.0
2019-01-03 11:00:00,155.0,155.04,154.79,154.94,10716.0,133.8448,133.8793,133.6634,133.793,10716.0
2019-01-03 11:05:00,154.88,154.88,154.32,154.32,6488.0,133.7412,133.7412,133.2576,133.2576,6488.0
2019-01-03 11:10:00,154.44,154.89,154.35,154.87,22460.0,133.3612,133.7498,133.2835,133.7325,22460.0
2019-01-03 11:15:00,154.91,155.23,154.74,154.74,23014.0,133.7671,134.0434,133.6203,133.6203,23014.0
2019-01-03 11:20:00,154.87,155.08,154.76,154.76,10634.0,133.7325,133.9139,133.6375,133.6375,10634.0
2019-01-03 11:25:00,154.81,154.81,154.53,154.56,4432.0,133.6807,133.6807,133.4389,133.4648,4432.0
2019-01-03 11:30:00,154.59,154.65,154.29,154.39,18115.0,133.4907,133.5426,133.2317,133.318,18115.0
2019-01-03 11:35:00,154.5,155.35,154.4,155.12,17394.0,133.413,134.147,133.3267,133.9484,17394.0
2019-01-03 11:40:00,155.27,156.07,155.27,155.94,20955.0,134.0779,134.7687,134.0779,134.6565,20955.0
2019-01-03 11:45:00,155.9,155.93,155.59,155.59,8865.0,134.6219,134.6479,134.3543,134.3543,8865.0
2019-01-03 11:50:00,155.71,155.77,155.53,155.63,14301.0,134.4579,134.5097,134.3024,134.3888,14301.0
2019-01-03 11:55:00,155.58,155.87,155.54,155.87,7600.0,134.3456,134.596,134.3111,134.596,7600.0
2019-01-03 12:00:00,155.78,156.01,155.61,155.71,9024.0,134.5183,134.7169,134.3715,134.4579,9024.0
2019-01-03 12:05:00,155.78,155.78,155.51,155.66,2567.0,134.5183,134.5183,134.2852,134.4147,2567.0
2019-01-03 12:10:00,155.7,155.97,155.67,155.78,6834.0,134.4492,134.6824,134.4233,134.5183,6834.0
2019-01-03 12:15:00,155.81,155.94,155.67,155.81,9727.0,134.5442,134.6565,134.4233,134.5442,9727.0
2019-01-03 12:20:00,155.88,156.26,155.85,156.21,3600.0,134.6047,134.9328,134.5788,134.8896,3600.0
2019-01-03 12:25:00,156.2,156.2,155.85,155.99,5711.0,134.881,134.881,134.5788,134.6997,5711.0
2019-01-03 12:30:00,156.02,156.22,155.95,156.2,6028.0,134.7256,134.8983,134.6651,134.881,6028.0
2019-01-03 12:35:00,156.19,156.29,155.61,155.7,4545.0,134.8724,134.9587,134.3715,134.4492,4545.0
2019-01-03 12:40:00,155.8,156.02,155.69,155.78,9339.0,134.5356,134.7256,134.4406,134.5183,9339.0
2019-01-03 12:45:00,155.92,156.17,155.81,156.1,3400.0,134.6392,134.8551,134.5442,134.7946,3400.0
2019-01-03 12:50:00,155.94,156.37,155.94,156.13,7842.0,134.6565,135.0278,134.6565,134.8206,7842.0
2019-01-03 12:55:00,156.2,156.2,155.97,155.97,7555.0,134.881,134.881,134.6824,134.6824,7555.0
2019-01-03 13:00:00,155.96,155.96,155.62,155.67,4000.0,134.6738,134.6738,134.3802,134.4233,4000.0
2019-01-03 13:05:00,155.76,155.86,155.44,155.51,4047.0,134.5011,134.5874,134.2247,134.2852,4047.0
2019-01-03 13:10:00,155.34,155.68,155.34,155.56,9232.0,134.1384,134.432,134.1384,134.3284,9232.0
2019-01-03 13:15:00,155.53,155.53,154.6,154.9,8868.0,134.3024,134.3024,133.4994,133.7584,8868.0
2019-01-03 13:20:00,154.89,155.09,154.87,154.98,8557.0,133.7498,133.9225,133.7325,133.8275,8557.0
2019-01-03 13:25:00,155.03,155.14,154.93,155.1,4899.0,133.8707,133.9657,133.7843,133.9311,4899.0
2019-01-03 13:30:00,155.06,155.35,155.05,155.05,5560.0,133.8966,134.147,133.888,133.888,5560.0
2019-01-03 13:35:00,155.1,155.45,154.93,155.45,3674.0,133.9311,134.2334,133.7843,134.2334,3674.0
2019-01-03 13:40:00,155.61,155.95,155.49,155.9,4546.0,134.3715,134.6651,134.2679,134.6219,4546.0
2019-01-03 13:45:00,155.89,155.92,155.64,155.7,5431.0,134.6133,134.6392,134.3974,134.4492,5431.0
2019-01-03 13:50:00,155.61,155.64,155.25,155.25,6000.0,134.3715,134.3974,134.0607,134.0607,6000.0
2019-01-03 13:55:00,155.37,155.39,155.16,155.3,6159.0,134.1643,134.1816,133.9829,134.1038,6159.0
2019-01-03 14:00:00,155.3,155.47,155.25,155.37,7123.0,134.1038,134.2506,134.0607,134.1643,7123.0
2019-01-03 14:05:00,155.38,155.8,155.29,155.7,6801.0,134.1729,134.5356,134.0952,134.4492,6801.0
2019-01-03 14:10:00,155.76,155.92,155.71,155.76,3900.0,134.5011,134.6392,134.4579,134.5011,3900.0
2019-01-03 14:15:00,155.7,155.91,155.43,155.9,4614.0,134.4492,134.6306,134.2161,134.6219,4614.0
2019-01-03 14:20:00,155.85,156.0,155.73,155.73,10666.0,134.5788,134.7083,134.4751,134.4751,10666.0
2019-01-03 14:25:00,155.71,156.19,155.63,156.15,8828.0,134.4579,134.8724,134.3888,134.8378,8828.0
2019-01-03 14:30:00,156.34,156.45,156.05,156.18,6300.0,135.0019,135.0969,134.7515,134.8637,6300.0
2019-01-03 14:35:00,156.15,156.25,155.88,156.08,4816.0,134.8378,134.9242,134.6047,134.7774,4816.0
2019-01-03 14:40:00,156.03,156.19,155.98,156.12,5400.0,134.7342,134.8724,134.691,134.8119,5400.0
2019-01-03 14:45:00,156.08,156.08,155.7,155.7,4206.0,134.7774,134.7774,134.4492,134.4492,4206.0
2019-01-03 14:50:00,155.72,155.76,155.49,155.5,4670.0,134.4665,134.5011,134.2679,134.2765,4670.0
2019-01-03 14:55:00,155.49,155.57,155.26,155.5,8910.0,134.2679,134.337,134.0693,134.2765,8910.0
2019-01-03 15:00:00,155.57,155.63,155.4,155.4,7209.0,134.337,134.3888,134.1902,134.1902,7209.0
2019-01-03 15:05:00,155.49,155.49,155.37,155.4,4700.0,134.2679,134.2679,134.1643,134.1902,4700.0
2019-01-03 15:10:00,155.42,155.45,154.93,154.93,14410.0,134.2075,134.2334,133.7843,133.7843,14410.0
2019-01-03 15:15:00,154.98,155.56,154.98,155.53,6870.0,133.8275,134.3284,133.8275,134.3024,6870.0
2019-01-03 15:20:00,155.49,155.73,155.4,155.4,10334.0,134.2679,134.4751,134.1902,134.1902,10334.0
2019-01-03 15:25:00,155.38,155.62,155.34,155.44,7817.0,134.1729,134.3802,134.1384,134.2247,7817.0
2019-01-03 15:30:00,155.42,155.9,155.37,155.8,10626.0,134.2075,134.6219,134.1643,134.5356,10626.0
2019-01-03 15:35:00,155.8,155.87,155.32,155.32,11993.0,134.5356,134.596,134.1211,134.1211,11993.0
2019-01-03 15:40:00,155.33,155.66,155.29,155.52,14531.0,134.1297,134.4147,134.0952,134.2938,14531.0
2019-01-03 15:45:00,155.52,155.78,155.5,155.6,19155.0,134.2938,134.5183,134.2765,134.3629,19155.0
2019-01-03 15:50:00,155.62,155.81,155.38,155.59,31832.0,134.3802,134.5442,134.1729,134.3543,31832.0
2019-01-03 15:55:00,155.6,155.68,154.97,155.31,61346.0,134.3629,134.432,133.8189,134.1125,61346.0
2019-01-04 09:30:00,158.07,158.6,157.39,158.22,47751.0,136.4958,136.9534,135.9086,136.6253,47751.0
2019-01-04 09:35:00,158.21,158.56,157.95,158.39,12107.0,136.6167,136.9189,136.3922,136.7721,12107.0
2019-01-04 09:40:00,158.24,158.46,158.15,158.46,3800.0,136.6426,136.8325,136.5649,136.8325,3800.0
2019-01-04 09:45:00,158.25,158.52,158.24,158.46,8600.0,136.6512,136.8844,136.6426,136.8325,8600.0
2019-01-04 09:50:00,158.43,158.81,158.41,158.81,7644.0,136.8066,137.1348,136.7894,137.1348,7644.0
2019-01-04 09:55:00,158.8,159.38,158.62,159.17,15368.0,137.1261,137.627,136.9707,137.4456,15368.0
2019-01-04 10:00:00,159.23,159.72,159.23,159.69,8558.0,137.4975,137.9206,137.4975,137.8947,8558.0
2019-01-04 10:05:00,159.54,159.72,159.33,159.72,8967.0,137.7651,137.9206,137.5838,137.9206,8967.0
2019-01-04 10:10:00,159.73,159.73,159.17,159.17,7468.0,137.9292,137.9292,137.4456,137.4456,7468.0
2019-01-04 10:15:00,159.23,159.58,159.21,159.27,8299.0,137.4975,137.7997,137.4802,137.532,8299.0
2019-01-04 10:20:00,159.15,159.88,159.03,159.77,28822.0,137.4284,138.0587,137.3247,137.9637,28822.0
2019-01-04 10:25:00,159.88,160.23,159.87,160.23,7157.0,138.0587,138.361,138.0501,138.361,7157.0
2019-01-04 10:30:00,160.22,160.63,160.15,160.18,7958.0,138.3523,138.7064,138.2919,138.3178,7958.0
2019-01-04 10:35:00,160.16,160.56,160.15,160.35,6112.0,138.3005,138.6459,138.2919,138.4646,6112.0
2019-01-04 10:40:00,160.49,160.5,160.24,160.24,4955.0,138.5855,138.5941,138.3696,138.3696,4955.0
2019-01-04 10:45:00,160.27,160.63,160.2,160.29,9088.0,138.3955,138.7064,138.3351,138.4128,9088.0
2019-01-04 10:50:00,160.26,160.71,160.26,160.38,2424.0,138.3869,138.7755,138.3869,138.4905,2424.0
2019-01-04 10:55:00,160.63,160.81,160.44,160.71,9604.0,138.7064,138.8618,138.5423,138.7755,9604.0
2019-01-04 11:00:00,160.54,161.0,160.39,161.0,6350.0,138.6287,139.0259,138.4991,139.0259,6350.0
2019-01-04 11:05:00,160.75,161.04,160.75,160.93,2425.0,138.81,139.0604,138.81,138.9654,2425.0
2019-01-04 11:10:00,161.03,161.22,160.79,160.87,5195.0,139.0518,139.2158,138.8445,138.9136,5195.0
2019-01-04 11:15:00,160.76,160.79,160.55,160.62,8315.0,138.8186,138.8445,138.6373,138.6977,8315.0
2019-01-04 11:20:00,160.61,160.61,160.16,160.18,19407.0,138.6891,138.6891,138.3005,138.3178,19407.0
2019-01-04 11:25:00,160.17,160.21,159.79,159.84,5967.0,138.3092,138.3437,137.981,138.0242,5967.0
2019-01-04 11:30:00,159.84,160.06,159.69,159.98,19528.0,138.0242,138.2142,137.8947,138.1451,19528.0
2019-01-04 11:35:00,159.96,159.96,159.53,159.69,11389.0,138.1278,138.1278,137.7565,137.8947,11389.0
2019-01-04 11:40:00,159.79,159.88,159.71,159.74,5400.0,137.981,138.0587,137.9119,137.9378,5400.0
2019-01-04 11:45:00,159.75,160.01,159.75,159.84,6340.0,137.9465,138.171,137.9465,138.0242,6340.0
2019-01-04 11:50:00,159.79,160.21,159.75,160.17,4121.0,137.981,138.3437,137.9465,138.3092,4121.0
2019-01-04 11:55:00,160.1,160.16,159.95,160.08,3510.0,138.2487,138.3005,138.1192,138.2314,3510.0
2019-01-04 12:00:00,160.13,160.14,159.6,159.6,2906.0,138.2746,138.2832,137.817,137.817,2906.0
2019-01-04 12:05:00,159.7,159.9,159.68,159.9,3853.0,137.9033,138.076,137.886,138.076,3853.0
2019-01-04 12:10:00,159.96,160.12,159.96,160.06,3036.0,138.1278,138.266,138.1278,138.2142,3036.0
2019-01-04 12:15:00,159.99,160.49,159.99,160.39,12079.0,138.1537,138.5855,138.1537,138.4991,12079.0
2019-01-04 12:20:00,160.41,161.05,160.34,160.77,9824.0,138.5164,139.069,138.456,138.8273,9824.0
2019-01-04 12:25:00,160.79,161.04,160.76,160.94,7093.0,138.8445,139.0604,138.8186,138.9741,7093.0
2019-01-04 12:30:00,160.81,160.91,160.63,160.83,2062.0,138.8618,138.9482,138.7064,138.8791,2062.0
2019-01-04 12:35:00,160.86,161.04,160.73,161.04,3492.0,138.905,139.0604,138.7927,139.0604,3492.0
2019-01-04 12:40:00,161.13,161.35,161.02,161.31,3264.0,139.1381,139.3281,139.0431,139.2936,3264.0
2019-01-04 12:45:00,161.35,161.39,161.21,161.31,1946.0,139.3281,139.3626,139.2072,139.2936,1946.0
2019-01-04 12:50:00,161.31,161.4,161.12,161.12,2301.0,139.2936,139.3713,139.1295,139.1295,2301.0
2019-01-04 12:55:00,161.24,161.4,161.2,161.31,1206.0,139.2331,139.3713,139.1986,139.2936,1206.0
2019-01-04 13:00:00,161.37,161.51,161.32,161.49,7985.0,139.3454,139.4663,139.3022,139.449,7985.0
2019-01-04 13:05:00,161.57,161.71,161.57,161.71,5242.0,139.5181,139.639,139.5181,139.639,5242.0
2019-01-04 13:10:00,161.78,161.78,161.54,161.54,3960.0,139.6994,139.6994,139.4922,139.4922,3960.0
2019-01-04 13:15:00,161.49,161.63,161.45,161.6,1600.0,139.449,139.5699,139.4145,139.544,1600.0
2019-01-04 13:20:00,161.7,161.79,161.39,161.4,1519.0,139.6303,139.708,139.3626,139.3713,1519.0
2019-01-04 13:25:00,161.45,161.49,161.38,161.49,916.0,139.4145,139.449,139.354,139.449,916.0
2019-01-04 13:30:00,161.48,161.62,161.4,161.4,1500.0,139.4404,139.5613,139.3713,139.3713,1500.0
2019-01-04 13:35:00,161.3,161.36,161.2,161.36,600.0,139.2849,139.3367,139.1986,139.3367,600.0
2019-01-04 13:40:00,161.03,161.1,160.9,161.06,2485.0,139.0518,139.1122,138.9395,139.0777,2485.0
2019-01-04 13:45:00,161.11,161.66,160.89,161.66,10534.0,139.1209,139.5958,138.9309,139.5958,10534.0
2019-01-04 13:50:00,161.62,161.69,161.5,161.54,1500.0,139.5613,139.6217,139.4576,139.4922,1500.0
2019-01-04 13:55:00,161.61,161.63,161.3,161.45,3560.0,139.5526,139.5699,139.2849,139.4145,3560.0
2019-01-04 14:00:00,161.52,161.55,161.32,161.48,3848.0,139.4749,139.5008,139.3022,139.4404,3848.0
2019-01-04 14:05:00,161.54,161.54,161.05,161.27,2045.0,139.4922,139.4922,139.069,139.259,2045.0
2019-01-04 14:10:00,161.31,161.47,161.27,161.47,1596.0,139.2936,139.4317,139.259,139.4317,1596.0
2019-01-04 14:15:00,161.4,161.51,161.16,161.48,5109.0,139.3713,139.4663,139.164,139.4404,5109.0
2019-01-04 14:20:00,161.31,161.63,161.31,161.63,8058.0,139.2936,139.5699,139.2936,139.5699,8058.0
2019-01-04 14:25:00,161.53,161.58,161.52,161.52,800.0,139.4835,139.5267,139.4749,139.4749,800.0
2019-01-04 14:30:00,161.51,161.65,161.43,161.5,3658.0,139.4663,139.5872,139.3972,139.4576,3658.0
2019-01-04 14:35:00,161.64,161.74,161.51,161.69,3219.0,139.5785,139.6649,139.4663,139.6217,3219.0
2019-01-04 14:40:00,161.66,161.69,161.45,161.52,2682.0,139.5958,139.6217,139.4145,139.4749,2682.0
2019-01-04 14:45:00,161.4,161.48,160.97,161.2,4639.0,139.3713,139.4404,139.0,139.1986,4639.0
2019-01-04 14:50:00,161.13,161.29,161.11,161.29,1736.0,139.1381,139.2763,139.1209,139.2763,1736.0
2019-01-04 14:55:00,161.23,161.32,161.01,161.01,6446.0,139.2245,139.3022,139.0345,139.0345,6446.0
2019-01-04 15:00:00,161.27,161.48,161.27,161.46,3205.0,139.259,139.4404,139.259,139.4231,3205.0
2019-01-04 15:05:00,161.41,161.65,161.38,161.38,5900.0,139.3799,139.5872,139.354,139.354,5900.0
2019-01-04 15:10:00,161.42,161.63,161.3,161.61,7675.0,139.3885,139.5699,139.2849,139.5526,7675.0
2019-01-04 15:15:00,161.55,161.86,161.51,161.86,8970.0,139.5008,139.7685,139.4663,139.7685,8970.0
2019-01-04 15:20:00,161.86,161.91,161.26,161.26,8728.0,139.7685,139.8117,139.2504,139.2504,8728.0
2019-01-04 15:25:00,161.25,161.4,161.1,161.4,9211.0,139.2418,139.3713,139.1122,139.3713,9211.0
2019-01-04 15:30:00,161.36,161.66,161.3,161.66,9686.0,139.3367,139.5958,139.2849,139.5958,9686.0
2019-01-04 15:35:00,161.67,161.78,161.46,161.51,11803.0,139.6044,139.6994,139.4231,139.4663,11803.0
2019-01-04 15:40:00,161.5,161.81,161.5,161.79,20273.0,139.4576,139.7253,139.4576,139.708,20273.0
2019-01-04 15:45:00,161.74,161.84,161.61,161.61,24807.0,139.6649,139.7512,139.5526,139.5526,24807.0
2019-01-04 15:50:00,161.62,161.81,161.48,161.49,28090.0,139.5613,139.7253,139.4404,139.449,28090.0
2019-01-04 15:55:00,161.5,161.87,161.49,161.61,67483.0,139.4576,139.7771,139.449,139.5526,67483.0
2019-01-07 09:30:00,161.56,162.23,161.56,161.74,17372.0,139.5094,140.088,139.5094,139.6649,17372.0
2019-01-07 09:35:00,161.71,161.81,161.06,161.66,6696.0,139.639,139.7253,139.0777,139.5958,6696.0
2019-01-07 09:40:00,161.66,162.1,161.13,161.41,14161.0,139.5958,139.9757,139.1381,139.3799,14161.0
2019-01-07 09:45:00,161.4,161.56,161.01,161.42,11500.0,139.3713,139.5094,139.0345,139.3885,11500.0
2019-01-07 09:50:00,161.5,161.8,161.14,161.8,13795.0,139.4576,139.7167,139.1468,139.7167,13795.0
2019-01-07 09:55:00,161.8,162.63,161.8,162.55,9540.0,139.7167,140.4334,139.7167,140.3643,9540.0
2019-01-07 10:00:00,162.5,163.09,162.32,162.99,15861.0,140.3211,140.8306,140.1657,140.7443,15861.0
2019-01-07 10:05:00,162.88,163.02,162.57,162.69,8997.0,140.6493,140.7702,140.3816,140.4852,8997.0
2019-01-07 10:10:00,162.75,162.83,162.2,162.22,10679.0,140.537,140.6061,140.0621,140.0794,10679.0
2019-01-07 10:15:00,162.27,162.39,162.06,162.08,9301.0,140.1225,140.2262,139.9412,139.9585,9301.0
2019-01-07 10:20:00,162.06,162.12,161.63,161.98,11925.0,139.9412,139.993,139.5699,139.8721,11925.0
2019-01-07 10:25:00,162.02,162.33,161.96,161.96,10545.0,139.9067,140.1743,139.8548,139.8548,10545.0
2019-01-07 10:30:00,161.98,162.46,161.98,162.46,8300.0,139.8721,140.2866,139.8721,140.2866,8300.0
2019-01-07 10:35:00,162.6,162.6,162.21,162.27,4822.0,140.4075,140.4075,140.0707,140.1225,4822.0
2019-01-07 10:40:00,162.27,162.68,162.22,162.5,6294.0,140.1225,140.4766,140.0794,140.3211,6294.0
2019-01-07 10:45:00,162.61,162.82,162.6,162.77,3429.0,140.4161,140.5975,140.4075,140.5543,3429.0
2019-01-07 10:50:00,162.68,162.7,162.49,162.52,9423.0,140.4766,140.4938,140.3125,140.3384,9423.0
2019-01-07 10:55:00,162.5,162.68,162.41,162.6,20927.0,140.3211,140.4766,140.2434,140.4075,20927.0
2019-01-07 11:00:00,162.52,162.94,162.5,162.84,12987.0,140.3384,140.7011,140.3211,140.6147,12987.0
2019-01-07 11:05:00,162.77,162.83,162.6,162.71,6007.0,140.5543,140.6061,140.4075,140.5025,6007.0
2019-01-07 11:10:00,162.72,162.84,162.5,162.63,13602.0,140.5111,140.6147,140.3211,140.4334,13602.0
2019-01-07 11:15:00,162.75,162.82,162.62,162.66,9889.0,140.537,140.5975,140.4248,140.4593,9889.0
2019-01-07 11:20:00,162.72,162.84,162.59,162.71,7111.0,140.5111,140.6147,140.3989,140.5025,7111.0
2019-01-07 11:25:00,162.61,162.78,162.41,162.64,5884.0,140.4161,140.5629,140.2434,140.442,5884.0
2019-01-07 11:30:00,162.65,162.78,162.5,162.78,3439.0,140.4507,140.5629,140.3211,140.5629,3439.0
2019-01-07 11:35:00,162.82,163.03,162.8,162.83,5200.0,140.5975,140.7788,140.5802,140.6061,5200.0
2019-01-07 11:40:00,162.77,163.0,162.75,162.96,6544.0,140.5543,140.7529,140.537,140.7184,6544.0
2019-01-07 11:45:00,162.96,162.98,162.75,162.89,5699.0,140.7184,140.7356,140.537,140.6579,5699.0
2019-01-07 11:50:00,162.89,163.0,162.8,162.9,14200.0,140.6579,140.7529,140.5802,140.6665,14200.0
2019-01-07 11:55:00,162.84,163.0,162.82,162.96,8678.0,140.6147,140.7529,140.5975,140.7184,8678.0
2019-01-07 12:00:00,162.97,162.97,162.72,162.82,7383.0,140.727,140.727,140.5111,140.5975,7383.0
2019-01-07 12:05:00,162.75,162.76,162.28,162.28,6020.0,140.537,140.5457,140.1312,140.1312,6020.0
2019-01-07 12:10:00,162.29,162.46,162.28,162.46,6850.0,140.1398,140.2866,140.1312,140.2866,6850.0
2019-01-07 12:15:00,162.48,162.67,162.45,162.5,2800.0,140.3039,140.4679,140.278,140.3211,2800.0
2019-01-07 12:20:00,162.47,162.72,162.45,162.67,4938.0,140.2952,140.5111,140.278,140.4679,4938.0
2019-01-07 12:25:00,162.64,162.79,162.64,162.69,6728.0,140.442,140.5716,140.442,140.4852,6728.0
2019-01-07 12:30:00,162.65,162.85,162.54,162.83,7334.0,140.4507,140.6234,140.3557,140.6061,7334.0
2019-01-07 12:35:00,162.74,162.85,162.64,162.76,3783.0,140.5284,140.6234,140.442,140.5457,3783.0
2019-01-07 12:40:00,162.77,162.89,162.7,162.82,5362.0,140.5543,140.6579,140.4938,140.5975,5362.0
2019-01-07 12:45:00,162.89,163.04,162.82,162.82,9010.0,140.6579,140.7874,140.5975,140.5975,9010.0
2019-01-07 12:50:00,162.85,162.92,162.75,162.92,9108.0,140.6234,140.6838,140.537,140.6838,9108.0
2019-01-07 12:55:00,162.88,163.0,162.79,162.81,5803.0,140.6493,140.7529,140.5716,140.5888,5803.0
2019-01-07 13:00:00,162.86,162.99,162.86,162.87,8771.0,140.632,140.7443,140.632,140.6406,8771.0
2019-01-07 13:05:00,162.87,163.15,162.87,163.15,23696.0,140.6406,140.8824,140.6406,140.8824,23696.0
2019-01-07 13:10:00,163.23,163.42,163.22,163.34,8142.0,140.9515,141.1156,140.9429,141.0465,8142.0
2019-01-07 13:15:00,163.31,163.38,163.12,163.12,10590.0,141.0206,141.081,140.8565,140.8565,10590.0
2019-01-07 13:20:00,163.14,163.15,163.0,163.0,7133.0,140.8738,140.8824,140.7529,140.7529,7133.0
2019-01-07 13:25:00,163.0,163.09,162.76,162.84,9744.0,140.7529,140.8306,140.5457,140.6147,9744.0
2019-01-07 13:30:00,162.84,163.3,162.73,163.25,10849.0,140.6147,141.012,140.5198,140.9688,10849.0
2019-01-07 13:35:00,163.21,163.27,162.73,162.75,11085.0,140.9342,140.9861,140.5198,140.537,11085.0
2019-01-07 13:40:00,162.75,162.85,162.63,162.78,9030.0,140.537,140.6234,140.4334,140.5629,9030.0
2019-01-07 13:45:00,162.78,162.78,162.02,162.22,37698.0,140.5629,140.5629,139.9067,140.0794,37698.0
2019-01-07 13:50:00,162.16,162.16,161.9,161.9,5500.0,140.0275,140.0275,139.803,139.803,5500.0
2019-01-07 13:55:00,161.9,162.15,161.84,161.84,7212.0,139.803,140.0189,139.7512,139.7512,7212.0
2019-01-07 14:00:00,162.02,162.1,161.9,162.03,4800.0,139.9067,139.9757,139.803,139.9153,4800.0
2019-01-07 14:05:00,161.95,162.0,161.53,161.67,5600.0,139.8462,139.8894,139.4835,139.6044,5600.0
2019-01-07 14:10:00,161.71,161.71,161.47,161.56,9615.0,139.639,139.639,139.4317,139.5094,9615.0
2019-01-07 14:15:00,161.65,161.91,161.61,161.91,10621.0,139.5872,139.8117,139.5526,139.8117,10621.0
2019-01-07 14:20:00,161.98,162.11,161.83,162.01,6103.0,139.8721,139.9844,139.7426,139.898,6103.0
2019-01-07 14:25:00,162.01,162.08,161.79,161.84,5942.0,139.898,139.9585,139.708,139.7512,5942.0
2019-01-07 14:30:00,161.81,161.84,161.68,161.72,2710.0,139.7253,139.7512,139.6131,139.6476,2710.0
2019-01-07 14:35:00,161.71,161.71,161.61,161.61,3877.0,139.639,139.639,139.5526,139.5526,3877.0
2019-01-07 14:40:00,161.61,161.72,161.59,161.72,4075.0,139.5526,139.6476,139.5353,139.6476,4075.0
2019-01-07 14:45:00,161.77,161.8,161.67,161.79,4228.0,139.6908,139.7167,139.6044,139.708,4228.0
2019-01-07 14:50:00,161.74,161.74,161.48,161.48,8024.0,139.6649,139.6649,139.4404,139.4404,8024.0
2019-01-07 14:55:00,161.46,161.47,161.32,161.39,3318.0,139.4231,139.4317,139.3022,139.3626,3318.0
2019-01-07 15:00:00,161.41,161.62,161.38,161.62,9451.0,139.3799,139.5613,139.354,139.5613,9451.0
2019-01-07 15:05:00,161.66,161.78,161.6,161.63,13410.0,139.5958,139.6994,139.544,139.5699,13410.0
2019-01-07 15:10:00,161.68,161.81,161.51,161.79,7967.0,139.6131,139.7253,139.4663,139.708,7967.0
2019-01-07 15:15:00,161.81,161.88,161.6,161.66,17377.0,139.7253,139.7858,139.544,139.5958,17377.0
2019-01-07 15:20:00,161.62,161.66,161.33,161.33,12025.0,139.5613,139.5958,139.3108,139.3108,12025.0
2019-01-07 15:25:00,161.36,161.37,161.15,161.15,14446.0,139.3367,139.3454,139.1554,139.1554,14446.0
2019-01-07 15:30:00,161.16,161.2,160.84,160.93,20303.0,139.164,139.1986,138.8877,138.9654,20303.0
2019-01-07 15:35:00,160.94,161.04,160.9,160.97,12330.0,138.9741,139.0604,138.9395,139.0,12330.0
2019-01-07 15:40:00,160.9,160.9,160.51,160.64,26044.0,138.9395,138.9395,138.6027,138.715,26044.0
2019-01-07 15:45:00,160.57,160.8,160.56,160.63,49359.0,138.6546,138.8532,138.6459,138.7064,49359.0
2019-01-07 15:50:00,160.61,160.62,160.29,160.31,70752.0,138.6891,138.6977,138.4128,138.43,70752.0
2019-01-07 15:55:00,160.29,160.42,159.81,159.96,115049.0,138.4128,138.525,137.9983,138.1278,115049.0
2019-01-08 09:30:00,158.35,159.97,158.32,159.9,39198.0,136.7376,138.1365,136.7117,138.076,39198.0
2019-01-08 09:35:00,159.88,160.38,158.38,160.0,29071.0,138.0587,138.4905,136.7635,138.1624,29071.0
2019-01-08 09:40:00,160.0,160.64,159.98,160.34,11573.0,138.1624,138.715,138.1451,138.456,11573.0
2019-01-08 09:45:00,160.36,160.36,159.49,159.92,13942.0,138.4732,138.4732,137.722,138.0933,13942.0
2019-01-08 09:50:00,159.93,159.97,158.67,158.75,29012.0,138.1019,138.1365,137.0139,137.083,29012.0
2019-01-08 09:55:00,158.75,159.05,158.48,158.89,26219.0,137.083,137.342,136.8498,137.2039,26219.0
2019-01-08 10:00:00,158.97,159.13,158.55,158.84,21532.0,137.2729,137.4111,136.9103,137.1607,21532.0
2019-01-08 10:05:00,158.87,159.08,158.56,158.6,11735.0,137.1866,137.3679,136.9189,136.9534,11735.0
2019-01-08 10:10:00,158.68,158.76,158.0,158.06,20475.0,137.0225,137.0916,136.4353,136.4871,20475.0
2019-01-08 10:15:00,158.12,158.58,158.04,158.28,13631.0,136.5389,136.9362,136.4699,136.6771,13631.0
2019-01-08 10:20:00,158.28,158.74,158.28,158.66,9405.0,136.6771,137.0743,136.6771,137.0052,9405.0
2019-01-08 10:25:00,158.66,158.98,158.66,158.75,6825.0,137.0052,137.2816,137.0052,137.083,6825.0
2019-01-08 10:30:00,158.75,159.13,158.69,159.0,10019.0,137.083,137.4111,137.0312,137.2988,10019.0
2019-01-08 10:35:00,159.09,159.27,159.02,159.22,6237.0,137.3766,137.532,137.3161,137.4888,6237.0
2019-01-08 10:40:00,159.12,159.25,158.8,158.81,9970.0,137.4025,137.5147,137.1261,137.1348,9970.0
2019-01-08 10:45:00,158.84,158.84,158.45,158.52,10704.0,137.1607,137.1607,136.8239,136.8844,10704.0
2019-01-08 10:50:00,158.61,158.61,158.37,158.4,4110.0,136.9621,136.9621,136.7548,136.7807,4110.0
2019-01-08 10:55:00,158.4,158.46,158.13,158.17,16166.0,136.7807,136.8325,136.5476,136.5821,16166.0
2019-01-08 11:00:00,158.22,158.4,158.07,158.14,19659.0,136.6253,136.7807,136.4958,136.5562,19659.0
2019-01-08 11:05:00,158.16,158.21,157.8,157.84,19734.0,136.5735,136.6167,136.2626,136.2972,19734.0
2019-01-08 11:10:00,157.8,157.8,157.27,157.34,29889.0,136.2626,136.2626,135.805,135.8654,29889.0
2019-01-08 11:15:00,157.36,157.85,157.36,157.72,18714.0,135.8827,136.3058,135.8827,136.1935,18714.0
2019-01-08 11:20:00,157.72,157.88,157.57,157.65,11347.0,136.1935,136.3317,136.064,136.1331,11347.0
2019-01-08 11:25:00,157.62,157.76,157.35,157.38,14854.0,136.1072,136.2281,135.874,135.8999,14854.0
2019-01-08 11:30:00,157.34,157.37,157.05,157.08,19069.0,135.8654,135.8913,135.615,135.6409,19069.0
2019-01-08 11:35:00,157.09,157.52,157.08,157.52,7277.0,135.6495,136.0208,135.6409,136.0208,7277.0
2019-01-08 11:40:00,157.56,157.56,157.26,157.39,6220.0,136.0554,136.0554,135.7963,135.9086,6220.0
2019-01-08 11:45:00,157.33,157.38,157.1,157.13,15231.0,135.8568,135.8999,135.6582,135.6841,15231.0
2019-01-08 11:50:00,157.12,157.19,156.56,156.67,27590.0,135.6754,135.7359,135.1919,135.2869,27590.0
2019-01-08 11:55:00,156.68,157.33,156.68,157.3,14073.0,135.2955,135.8568,135.2955,135.8309,14073.0
2019-01-08 12:00:00,157.3,157.46,157.22,157.23,12173.0,135.8309,135.969,135.7618,135.7704,12173.0
2019-01-08 12:05:00,157.21,157.38,157.13,157.35,7904.0,135.7532,135.8999,135.6841,135.874,7904.0
2019-01-08 12:10:00,157.32,157.59,157.19,157.59,11080.0,135.8481,136.0813,135.7359,136.0813,11080.0
2019-01-08 12:15:00,157.54,157.76,157.54,157.69,14505.0,136.0381,136.2281,136.0381,136.1676,14505.0
2019-01-08 12:20:00,157.69,158.25,157.69,158.24,10823.0,136.1676,136.6512,136.1676,136.6426,10823.0
2019-01-08 12:25:00,158.14,158.24,157.9,157.91,15913.0,136.5562,136.6426,136.349,136.3576,15913.0
2019-01-08 12:30:00,157.95,158.0,157.74,157.75,15706.0,136.3922,136.4353,136.2108,136.2194,15706.0
2019-01-08 12:35:00,157.74,157.83,157.47,157.56,13078.0,136.2108,136.2885,135.9777,136.0554,13078.0
2019-01-08 12:40:00,157.57,157.9,157.57,157.65,17099.0,136.064,136.349,136.064,136.1331,17099.0
2019-01-08 12:45:00,157.68,157.83,157.4,157.4,10539.0,136.159,136.2885,135.9172,135.9172,10539.0
2019-01-08 12:50:00,157.41,157.71,157.28,157.58,5058.0,135.9259,136.1849,135.8136,136.0727,5058.0
2019-01-08 12:55:00,157.72,157.79,157.41,157.72,8194.0,136.1935,136.254,135.9259,136.1935,8194.0
2019-01-08 13:00:00,157.72,157.78,157.42,157.57,9936.0,136.1935,136.2454,135.9345,136.064,9936.0
2019-01-08 13:05:00,157.62,157.79,157.55,157.64,8430.0,136.1072,136.254,136.0467,136.1245,8430.0
2019-01-08 13:10:00,157.65,157.86,157.64,157.8,8358.0,136.1331,136.3144,136.1245,136.2626,8358.0
2019-01-08 13:15:00,157.81,157.87,157.64,157.69,7241.0,136.2713,136.3231,136.1245,136.1676,7241.0
2019-01-08 13:20:00,157.73,157.82,157.66,157.8,6851.0,136.2022,136.2799,136.1417,136.2626,6851.0
2019-01-08 13:25:00,157.8,157.88,157.68,157.84,7454.0,136.2626,136.3317,136.159,136.2972,7454.0
2019-01-08 13:30:00,157.88,158.0,157.84,157.92,10799.0,136.3317,136.4353,136.2972,136.3662,10799.0
2019-01-08 13:35:00,157.9,157.9,157.71,157.74,41280.0,136.349,136.349,136.1849,136.2108,41280.0
2019-01-08 13:40:00,157.75,157.8,157.57,157.6,9750.0,136.2194,136.2626,136.064,136.0899,9750.0
2019-01-08 13:45:00,157.56,157.61,157.43,157.6,9143.0,136.0554,136.0986,135.9431,136.0899,9143.0
2019-01-08 13:50:00,157.61,157.8,157.55,157.78,17095.0,136.0986,136.2626,136.0467,136.2454,17095.0
2019-01-08 13:55:00,157.8,157.87,157.73,157.73,6130.0,136.2626,136.3231,136.2022,136.2022,6130.0
2019-01-08 14:00:00,157.75,157.89,157.68,157.81,10110.0,136.2194,136.3403,136.159,136.2713,10110.0
2019-01-08 14:05:00,157.82,157.84,157.66,157.75,9256.0,136.2799,136.2972,136.1417,136.2194,9256.0
2019-01-08 14:10:00,157.75,157.82,157.7,157.81,8653.0,136.2194,136.2799,136.1763,136.2713,8653.0
2019-01-08 14:15:00,157.78,157.81,157.64,157.77,16366.0,136.2454,136.2713,136.1245,136.2367,16366.0
2019-01-08 14:20:00,157.74,157.78,157.6,157.7,10524.0,136.2108,136.2454,136.0899,136.1763,10524.0
2019-01-08 14:25:00,157.64,157.76,157.62,157.72,12306.0,136.1245,136.2281,136.1072,136.1935,12306.0
2019-01-08 14:30:00,157.69,157.8,157.63,157.73,7300.0,136.1676,136.2626,136.1158,136.2022,7300.0
2019-01-08 14:35:00,157.72,157.82,157.48,157.75,15758.0,136.1935,136.2799,135.9863,136.2194,15758.0
2019-01-08 14:40:00,157.75,158.06,157.75,158.02,10194.0,136.2194,136.4871,136.2194,136.4526,10194.0
2019-01-08 14:45:00,158.02,158.1,157.88,158.1,16503.0,136.4526,136.5217,136.3317,136.5217,16503.0
2019-01-08 14:50:00,158.09,158.2,157.87,158.17,24355.0,136.513,136.608,136.3231,136.5821,24355.0
2019-01-08 14:55:00,158.17,158.31,158.05,158.31,22004.0,136.5821,136.703,136.4785,136.703,22004.0
2019-01-08 15:00:00,158.25,158.29,158.04,158.12,20014.0,136.6512,136.6857,136.4699,136.5389,20014.0
2019-01-08 15:05:00,158.09,158.14,157.64,157.91,23306.0,136.513,136.5562,136.1245,136.3576,23306.0
2019-01-08 15:10:00,157.92,158.1,157.91,158.08,13244.0,136.3662,136.5217,136.3576,136.5044,13244.0
2019-01-08 15:15:00,158.1,158.19,157.88,157.94,35755.0,136.5217,136.5994,136.3317,136.3835,35755.0
2019-01-08 15:20:00,157.93,158.11,157.87,157.99,76764.0,136.3749,136.5303,136.3231,136.4267,76764.0
2019-01-08 15:25:00,158.04,158.15,158.04,158.08,19176.0,136.4699,136.5649,136.4699,136.5044,19176.0
2019-01-08 15:30:00,158.11,158.22,158.03,158.19,35510.0,136.5303,136.6253,136.4612,136.5994,35510.0
2019-01-08 15:35:00,158.18,158.2,158.08,158.08,34771.0,136.5908,136.608,136.5044,136.5044,34771.0
2019-01-08 15:40:00,158.06,158.11,157.85,158.1,34648.0,136.4871,136.5303,136.3058,136.5217,34648.0
2019-01-08 15:45:00,158.11,158.2,158.01,158.08,118211.0,136.5303,136.608,136.444,136.5044,118211.0
2019-01-08 15:50:00,158.05,158.2,157.91,158.19,41114.0,136.4785,136.608,136.3576,136.5994,41114.0
2019-01-08 15:55:00,158.2,158.23,158.02,158.09,81147.0,136.608,136.6339,136.4526,136.513,81147.0
2019-01-09 09:30:00,157.4,157.61,156.31,157.27,74660.0,135.9172,136.0986,134.976,135.805,74660.0
2019-01-09 09:35:00,157.39,158.25,157.33,158.0,20035.0,135.9086,136.6512,135.8568,136.4353,20035.0
2019-01-09 09:40:00,157.8,157.84,157.15,157.15,11601.0,136.2626,136.2972,135.7013,135.7013,11601.0
2019-01-09 09:45:00,157.34,157.58,157.11,157.57,24601.0,135.8654,136.0727,135.6668,136.064,24601.0
2019-01-09 09:50:00,157.69,157.89,157.58,157.64,26339.0,136.1676,136.3403,136.0727,136.1245,26339.0
2019-01-09 09:55:00,157.57,157.82,157.26,157.68,15687.0,136.064,136.2799,135.7963,136.159,15687.0
2019-01-09 10:00:00,157.73,157.96,157.44,157.89,24110.0,136.2022,136.4008,135.9518,136.3403,24110.0
2019-01-09 10:05:00,157.93,157.93,157.16,157.39,26451.0,136.3749,136.3749,135.71,135.9086,26451.0
2019-01-09 10:10:00,157.37,157.54,157.19,157.33,15598.0,135.8913,136.0381,135.7359,135.8568,15598.0
2019-01-09 10:15:00,157.39,157.41,156.64,156.65,30784.0,135.9086,135.9259,135.2609,135.2696,30784.0
2019-01-09 10:20:00,156.67,157.08,156.67,156.97,16970.0,135.2869,135.6409,135.2869,135.5459,16970.0
2019-01-09 10:25:00,156.96,157.14,156.86,156.92,13792.0,135.5373,135.6927,135.4509,135.5027,13792.0
2019-01-09 10:30:00,157.02,157.05,156.6,156.69,14691.0,135.5891,135.615,135.2264,135.3041,14691.0
2019-01-09 10:35:00,156.7,156.79,156.29,156.29,31547.0,135.3128,135.3905,134.9587,134.9587,31547.0
2019-01-09 10:40:00,156.34,156.4,155.97,155.99,14762.0,135.0019,135.0537,134.6824,134.6997,14762.0
2019-01-09 10:45:00,155.98,156.38,155.87,156.3,14950.0,134.691,135.0364,134.596,134.9674,14950.0
2019-01-09 10:50:00,156.38,156.56,156.3,156.5,11207.0,135.0364,135.1919,134.9674,135.1401,11207.0
2019-01-09 10:55:00,156.43,156.47,156.06,156.08,24475.0,135.0796,135.1142,134.7601,134.7774,24475.0
2019-01-09 11:00:00,156.08,156.48,156.07,156.37,22154.0,134.7774,135.1228,134.7687,135.0278,22154.0
2019-01-09 11:05:00,156.47,156.52,155.53,155.69,33820.0,135.1142,135.1573,134.3024,134.4406,33820.0
2019-01-09 11:10:00,155.73,155.93,155.57,155.85,19565.0,134.4751,134.6479,134.337,134.5788,19565.0
2019-01-09 11:15:00,155.83,155.86,154.97,155.41,39818.0,134.5615,134.5874,133.8189,134.1988,39818.0
2019-01-09 11:20:00,155.45,155.86,155.31,155.67,28017.0,134.2334,134.5874,134.1125,134.4233,28017.0
2019-01-09 11:25:00,155.68,156.21,155.68,156.11,25637.0,134.432,134.8896,134.432,134.8033,25637.0
2019-01-09 11:30:00,156.12,156.16,155.66,155.77,47730.0,134.8119,134.8465,134.4147,134.5097,47730.0
2019-01-09 11:35:00,155.79,156.03,155.79,155.95,22038.0,134.527,134.7342,134.527,134.6651,22038.0
2019-01-09 11:40:00,156.0,156.05,155.57,155.71,26969.0,134.7083,134.7515,134.337,134.4579,26969.0
2019-01-09 11:45:00,155.77,156.47,155.77,156.47,20366.0,134.5097,135.1142,134.5097,135.1142,20366.0
2019-01-09 11:50:00,156.39,156.75,156.29,156.53,11902.0,135.0451,135.3559,134.9587,135.166,11902.0
2019-01-09 11:55:00,156.55,156.56,155.81,156.02,40839.0,135.1832,135.1919,134.5442,134.7256,40839.0
2019-01-09 12:00:00,155.93,156.21,155.5,156.0,31974.0,134.6479,134.8896,134.2765,134.7083,31974.0
2019-01-09 12:05:00,156.01,156.08,155.81,155.86,33093.0,134.7169,134.7774,134.5442,134.5874,33093.0
2019-01-09 12:10:00,155.86,156.03,155.8,155.93,31197.0,134.5874,134.7342,134.5356,134.6479,31197.0
2019-01-09 12:15:00,155.93,156.09,155.91,156.09,33676.0,134.6479,134.786,134.6306,134.786,33676.0
2019-01-09 12:20:00,156.1,156.33,156.06,156.31,25410.0,134.7946,134.9933,134.7601,134.976,25410.0
2019-01-09 12:25:00,156.32,156.53,156.26,156.4,17386.0,134.9846,135.166,134.9328,135.0537,17386.0
2019-01-09 12:30:00,156.43,156.47,156.16,156.17,24580.0,135.0796,135.1142,134.8465,134.8551,24580.0
2019-01-09 12:35:00,156.2,156.31,156.13,156.16,24079.0,134.881,134.976,134.8206,134.8465,24079.0
2019-01-09 12:40:00,156.16,156.3,156.15,156.24,22970.0,134.8465,134.9674,134.8378,134.9155,22970.0
2019-01-09 12:45:00,156.29,156.64,156.24,156.52,34035.0,134.9587,135.2609,134.9155,135.1573,34035.0
2019-01-09 12:50:00,156.49,156.74,156.48,156.64,35153.0,135.1314,135.3473,135.1228,135.2609,35153.0
2019-01-09 12:55:00,156.66,156.77,156.51,156.76,23864.0,135.2782,135.3732,135.1487,135.3646,23864.0
2019-01-09 13:00:00,156.77,156.93,156.5,156.5,25914.0,135.3732,135.5114,135.1401,135.1401,25914.0
2019-01-09 13:05:00,156.57,156.74,156.51,156.69,9575.0,135.2005,135.3473,135.1487,135.3041,9575.0
2019-01-09 13:10:00,156.67,156.69,156.48,156.64,11974.0,135.2869,135.3041,135.1228,135.2609,11974.0
2019-01-09 13:15:00,156.64,156.9,156.64,156.88,9335.0,135.2609,135.4855,135.2609,135.4682,9335.0
2019-01-09 13:20:00,156.9,157.0,156.66,157.0,21408.0,135.4855,135.5718,135.2782,135.5718,21408.0
2019-01-09 13:25:00,156.98,157.09,156.97,157.03,7262.0,135.5545,135.6495,135.5459,135.5977,7262.0
2019-01-09 13:30:00,157.03,157.1,156.8,156.88,8324.0,135.5977,135.6582,135.3991,135.4682,8324.0
2019-01-09 13:35:00,156.87,156.93,156.8,156.8,8037.0,135.4596,135.5114,135.3991,135.3991,8037.0
2019-01-09 13:40:00,156.83,156.83,156.52,156.59,12231.0,135.425,135.425,135.1573,135.2178,12231.0
2019-01-09 13:45:00,156.57,156.74,156.55,156.66,11979.0,135.2005,135.3473,135.1832,135.2782,11979.0
2019-01-09 13:50:00,156.69,156.69,156.27,156.28,14077.0,135.3041,135.3041,134.9414,134.9501,14077.0
2019-01-09 13:55:00,156.35,156.59,156.34,156.59,11091.0,135.0105,135.2178,135.0019,135.2178,11091.0
2019-01-09 14:00:00,156.56,156.96,156.54,156.84,20214.0,135.1919,135.5373,135.1746,135.4337,20214.0
2019-01-09 14:05:00,156.85,156.95,156.77,156.93,17816.0,135.4423,135.5286,135.3732,135.5114,17816.0
2019-01-09 14:10:00,156.92,156.92,156.57,156.63,10450.0,135.5027,135.5027,135.2005,135.2523,10450.0
2019-01-09 14:15:00,156.68,156.68,155.77,155.94,20681.0,135.2955,135.2955,134.5097,134.6565,20681.0
2019-01-09 14:20:00,155.88,156.08,155.59,155.73,37232.0,134.6047,134.7774,134.3543,134.4751,37232.0
2019-01-09 14:25:00,155.69,155.89,155.68,155.84,18579.0,134.4406,134.6133,134.432,134.5701,18579.0
2019-01-09 14:30:00,155.83,156.06,155.64,155.99,16995.0,134.5615,134.7601,134.3974,134.6997,16995.0
2019-01-09 14:35:00,155.96,156.31,155.95,156.25,11133.0,134.6738,134.976,134.6651,134.9242,11133.0
2019-01-09 14:40:00,156.24,156.49,156.08,156.48,10548.0,134.9155,135.1314,134.7774,135.1228,10548.0
2019-01-09 14:45:00,156.49,156.49,155.8,156.43,32457.0,135.1314,135.1314,134.5356,135.0796,32457.0
2019-01-09 14:50:00,156.42,156.6,156.39,156.56,12886.0,135.071,135.2264,135.0451,135.1919,12886.0
2019-01-09 14:55:00,156.59,156.63,156.4,156.43,20533.0,135.2178,135.2523,135.0537,135.0796,20533.0
2019-01-09 15:00:00,156.46,156.75,156.35,156.74,19478.0,135.1055,135.3559,135.0105,135.3473,19478.0
2019-01-09 15:05:00,156.71,156.75,156.45,156.54,22697.0,135.3214,135.3559,135.0969,135.1746,22697.0
2019-01-09 15:10:00,156.6,156.69,156.24,156.51,27275.0,135.2264,135.3041,134.9155,135.1487,27275.0
2019-01-09 15:15:00,156.57,156.74,156.57,156.7,17547.0,135.2005,135.3473,135.2005,135.3128,17547.0
2019-01-09 15:20:00,156.69,156.9,156.61,156.68,28276.0,135.3041,135.4855,135.235,135.2955,28276.0
2019-01-09 15:25:00,156.7,156.79,156.53,156.61,25434.0,135.3128,135.3905,135.166,135.235,25434.0
2019-01-09 15:30:00,156.61,156.67,156.27,156.67,26666.0,135.235,135.2869,134.9414,135.2869,26666.0
2019-01-09 15:35:00,156.69,156.69,156.37,156.51,25600.0,135.3041,135.3041,135.0278,135.1487,25600.0
2019-01-09 15:40:00,156.52,156.58,156.36,156.54,35313.0,135.1573,135.2091,135.0192,135.1746,35313.0
2019-01-09 15:45:00,156.52,156.56,156.3,156.47,27682.0,135.1573,135.1919,134.9674,135.1142,27682.0
2019-01-09 15:50:00,156.44,156.52,156.41,156.44,36667.0,135.0882,135.1573,135.0623,135.0882,36667.0
2019-01-09 15:55:00,156.42,156.91,156.4,156.78,71959.0,135.071,135.4941,135.0537,135.3818,71959.0
2019-01-10 09:30:00,156.57,156.93,155.59,155.69,29974.0,135.2005,135.5114,134.3543,134.4406,29974.0
2019-01-10 09:35:00,155.79,156.16,155.72,155.75,5513.0,134.527,134.8465,134.4665,134.4924,5513.0
2019-01-10 09:40:00,155.76,155.92,155.34,155.44,12311.0,134.5011,134.6392,134.1384,134.2247,12311.0
2019-01-10 09:45:00,155.37,155.86,155.37,155.71,11749.0,134.1643,134.5874,134.1643,134.4579,11749.0
2019-01-10 09:50:00,155.85,156.12,155.83,156.12,13079.0,134.5788,134.8119,134.5615,134.8119,13079.0
2019-01-10 09:55:00,156.19,156.23,155.92,156.11,14721.0,134.8724,134.9069,134.6392,134.8033,14721.0
2019-01-10 10:00:00,156.18,156.25,155.94,156.18,16303.0,134.8637,134.9242,134.6565,134.8637,16303.0
2019-01-10 10:05:00,156.14,156.55,156.06,156.06,16149.0,134.8292,135.1832,134.7601,134.7601,16149.0
2019-01-10 10:10:00,156.01,156.01,155.64,155.8,9157.0,134.7169,134.7169,134.3974,134.5356,9157.0
2019-01-10 10:15:00,155.8,155.81,155.48,155.8,7382.0,134.5356,134.5442,134.2593,134.5356,7382.0
2019-01-10 10:20:00,155.8,156.31,155.8,156.0,10095.0,134.5356,134.976,134.5356,134.7083,10095.0
2019-01-10 10:25:00,156.06,156.15,155.57,155.99,36796.0,134.7601,134.8378,134.337,134.6997,36796.0
2019-01-10 10:30:00,156.0,156.17,155.92,156.17,12234.0,134.7083,134.8551,134.6392,134.8551,12234.0
2019-01-10 10:35:00,156.09,156.18,155.98,156.09,10386.0,134.786,134.8637,134.691,134.786,10386.0
2019-01-10 10:40:00,156.08,156.2,156.08,156.1,5145.0,134.7774,134.881,134.7774,134.7946,5145.0
2019-01-10 10:45:00,156.14,156.24,156.09,156.24,12694.0,134.8292,134.9155,134.786,134.9155,12694.0
2019-01-10 10:50:00,156.21,156.33,156.18,156.2,12653.0,134.8896,134.9933,134.8637,134.881,12653.0
2019-01-10 10:55:00,156.17,156.24,156.05,156.19,17898.0,134.8551,134.9155,134.7515,134.8724,17898.0
2019-01-10 11:00:00,156.15,156.25,155.99,156.24,16593.0,134.8378,134.9242,134.6997,134.9155,16593.0
2019-01-10 11:05:00,156.24,156.35,156.18,156.29,8961.0,134.9155,135.0105,134.8637,134.9587,8961.0
2019-01-10 11:10:00,156.28,156.53,156.27,156.51,15606.0,134.9501,135.166,134.9414,135.1487,15606.0
2019-01-10 11:15:00,156.52,156.8,156.51,156.69,8137.0,135.1573,135.3991,135.1487,135.3041,8137.0
2019-01-10 11:20:00,156.66,156.66,156.47,156.48,11972.0,135.2782,135.2782,135.1142,135.1228,11972.0
2019-01-10 11:25:00,156.53,156.58,156.34,156.42,4300.0,135.166,135.2091,135.0019,135.071,4300.0
2019-01-10 11:30:00,156.39,156.56,156.39,156.56,18892.0,135.0451,135.1919,135.0451,135.1919,18892.0
2019-01-10 11:35:00,156.6,156.75,156.58,156.6,7864.0,135.2264,135.3559,135.2091,135.2264,7864.0
2019-01-10 11:40:00,156.66,156.74,156.54,156.56,10579.0,135.2782,135.3473,135.1746,135.1919,10579.0
2019-01-10 11:45:00,156.52,156.59,156.44,156.53,14372.0,135.1573,135.2178,135.0882,135.166,14372.0
2019-01-10 11:50:00,156.54,156.57,156.34,156.4,10888.0,135.1746,135.2005,135.0019,135.0537,10888.0
2019-01-10 11:55:00,156.4,156.5,156.35,156.45,8267.0,135.0537,135.1401,135.0105,135.0969,8267.0
2019-01-10 12:00:00,156.45,156.67,156.43,156.55,6626.0,135.0969,135.2869,135.0796,135.1832,6626.0
2019-01-10 12:05:00,156.54,156.66,156.54,156.66,2306.0,135.1746,135.2782,135.1746,135.2782,2306.0
2019-01-10 12:10:00,156.66,156.74,156.6,156.63,9682.0,135.2782,135.3473,135.2264,135.2523,9682.0
2019-01-10 12:15:00,156.66,156.75,156.65,156.73,4229.0,135.2782,135.3559,135.2696,135.3387,4229.0
2019-01-10 12:20:00,156.7,156.8,156.66,156.68,36700.0,135.3128,135.3991,135.2782,135.2955,36700.0
2019-01-10 12:25:00,156.69,157.0,156.69,156.98,13786.0,135.3041,135.5718,135.3041,135.5545,13786.0
2019-01-10 12:30:00,157.01,157.15,156.93,156.93,11583.0,135.5804,135.7013,135.5114,135.5114,11583.0
2019-01-10 12:35:00,156.88,156.99,156.81,156.95,11700.0,135.4682,135.5632,135.4077,135.5286,11700.0
2019-01-10 12:40:00,156.97,156.97,156.77,156.83,9558.0,135.5459,135.5459,135.3732,135.425,9558.0
2019-01-10 12:45:00,156.88,157.01,156.77,156.91,13264.0,135.4682,135.5804,135.3732,135.4941,13264.0
2019-01-10 12:50:00,156.95,157.08,156.87,156.87,4841.0,135.5286,135.6409,135.4596,135.4596,4841.0
2019-01-10 12:55:00,156.91,156.92,156.75,156.77,6433.0,135.4941,135.5027,135.3559,135.3732,6433.0
2019-01-10 13:00:00,156.82,156.9,156.63,156.65,6511.0,135.4164,135.4855,135.2523,135.2696,6511.0
2019-01-10 13:05:00,156.76,156.78,156.15,156.15,9709.0,135.3646,135.3818,134.8378,134.8378,9709.0
2019-01-10 13:10:00,156.27,156.35,156.18,156.18,7024.0,134.9414,135.0105,134.8637,134.8637,7024.0
2019-01-10 13:15:00,156.11,156.28,155.96,156.25,4861.0,134.8033,134.9501,134.6738,134.9242,4861.0
2019-01-10 13:20:00,156.19,156.54,156.14,156.53,9341.0,134.8724,135.1746,134.8292,135.166,9341.0
2019-01-10 13:25:00,156.55,156.78,156.52,156.78,6180.0,135.1832,135.3818,135.1573,135.3818,6180.0
2019-01-10 13:30:00,156.77,156.8,156.54,156.6,9012.0,135.3732,135.3991,135.1746,135.2264,9012.0
2019-01-10 13:35:00,156.63,156.63,156.28,156.44,3603.0,135.2523,135.2523,134.9501,135.0882,3603.0
2019-01-10 13:40:00,156.35,156.38,156.16,156.37,7308.0,135.0105,135.0364,134.8465,135.0278,7308.0
2019-01-10 13:45:00,156.38,156.49,156.37,156.43,3524.0,135.0364,135.1314,135.0278,135.0796,3524.0
2019-01-10 13:50:00,156.43,156.52,156.39,156.49,3839.0,135.0796,135.1573,135.0451,135.1314,3839.0
2019-01-10 13:55:00,156.45,156.65,156.41,156.61,3275.0,135.0969,135.2696,135.0623,135.235,3275.0
2019-01-10 14:00:00,156.65,156.79,156.63,156.79,9503.0,135.2696,135.3905,135.2523,135.3905,9503.0
2019-01-10 14:05:00,156.84,157.05,156.83,157.05,9200.0,135.4337,135.615,135.425,135.615,9200.0
2019-01-10 14:10:00,157.1,157.1,156.89,156.95,10388.0,135.6582,135.6582,135.4768,135.5286,10388.0
2019-01-10 14:15:00,156.9,156.96,156.77,156.87,7484.0,135.4855,135.5373,135.3732,135.4596,7484.0
2019-01-10 14:20:00,156.85,157.0,156.78,156.82,22000.0,135.4423,135.5718,135.3818,135.4164,22000.0
2019-01-10 14:25:00,156.8,157.04,156.74,157.04,64306.0,135.3991,135.6064,135.3473,135.6064,64306.0
2019-01-10 14:30:00,157.02,157.06,156.85,156.93,10032.0,135.5891,135.6236,135.4423,135.5114,10032.0
2019-01-10 14:35:00,156.89,157.0,156.87,156.96,10617.0,135.4768,135.5718,135.4596,135.5373,10617.0
2019-01-10 14:40:00,156.96,157.1,156.9,157.09,22155.0,135.5373,135.6582,135.4855,135.6495,22155.0
2019-01-10 14:45:00,157.06,157.06,156.78,156.85,7633.0,135.6236,135.6236,135.3818,135.4423,7633.0
2019-01-10 14:50:00,156.85,156.9,156.68,156.72,4537.0,135.4423,135.4855,135.2955,135.33,4537.0
2019-01-10 14:55:00,156.69,156.85,156.69,156.8,7486.0,135.3041,135.4423,135.3041,135.3991,7486.0
2019-01-10 15:00:00,156.79,157.0,156.75,156.88,14455.0,135.3905,135.5718,135.3559,135.4682,14455.0
2019-01-10 15:05:00,156.93,157.0,156.84,156.9,7334.0,135.5114,135.5718,135.4337,135.4855,7334.0
2019-01-10 15:10:00,156.85,156.94,156.7,156.9,11891.0,135.4423,135.52,135.3128,135.4855,11891.0
2019-01-10 15:15:00,156.9,156.91,156.82,156.89,4944.0,135.4855,135.4941,135.4164,135.4768,4944.0
2019-01-10 15:20:00,156.87,156.9,156.77,156.87,13040.0,135.4596,135.4855,135.3732,135.4596,13040.0
2019-01-10 15:25:00,156.86,156.9,156.82,156.9,12879.0,135.4509,135.4855,135.4164,135.4855,12879.0
2019-01-10 15:30:00,156.89,157.01,156.82,156.95,24615.0,135.4768,135.5804,135.4164,135.5286,24615.0
2019-01-10 15:35:00,156.94,156.96,156.76,156.96,20172.0,135.52,135.5373,135.3646,135.5373,20172.0
2019-01-10 15:40:00,156.96,157.06,156.86,157.06,95153.0,135.5373,135.6236,135.4509,135.6236,95153.0
2019-01-10 15:45:00,157.07,157.11,156.98,157.03,44726.0,135.6323,135.6668,135.5545,135.5977,44726.0
2019-01-10 15:50:00,157.07,157.32,157.07,157.21,33526.0,135.6323,135.8481,135.6323,135.7532,33526.0
2019-01-10 15:55:00,157.22,157.35,157.06,157.24,71125.0,135.7618,135.874,135.6236,135.7791,71125.0
2019-01-11 09:30:00,156.81,157.45,156.67,157.45,38360.0,135.4077,135.9604,135.2869,135.9604,38360.0
2019-01-11 09:35:00,157.49,157.52,157.11,157.25,5099.0,135.9949,136.0208,135.6668,135.7877,5099.0
2019-01-11 09:40:00,157.21,157.5,157.03,157.44,26613.0,135.7532,136.0036,135.5977,135.9518,26613.0
2019-01-11 09:45:00,157.44,157.5,157.01,157.2,23648.0,135.9518,136.0036,135.5804,135.7445,23648.0
2019-01-11 09:50:00,157.09,157.12,156.66,156.72,13573.0,135.6495,135.6754,135.2782,135.33,13573.0
2019-01-11 09:55:00,156.78,156.85,156.67,156.85,13641.0,135.3818,135.4423,135.2869,135.4423,13641.0
2019-01-11 10:00:00,156.83,157.14,156.82,157.04,10780.0,135.425,135.6927,135.4164,135.6064,10780.0
2019-01-11 10:05:00,157.02,157.05,156.89,157.05,4257.0,135.5891,135.615,135.4768,135.615,4257.0
2019-01-11 10:10:00,157.07,157.12,156.98,157.09,12509.0,135.6323,135.6754,135.5545,135.6495,12509.0
2019-01-11 10:15:00,157.02,157.07,156.85,157.0,7157.0,135.5891,135.6323,135.4423,135.5718,7157.0
2019-01-11 10:20:00,157.01,157.06,156.9,156.92,6940.0,135.5804,135.6236,135.4855,135.5027,6940.0
2019-01-11 10:25:00,156.9,156.91,156.65,156.79,8604.0,135.4855,135.4941,135.2696,135.3905,8604.0
2019-01-11 10:30:00,156.77,156.77,156.43,156.63,14615.0,135.3732,135.3732,135.0796,135.2523,14615.0
2019-01-11 10:35:00,156.7,156.85,156.55,156.57,10590.0,135.3128,135.4423,135.1832,135.2005,10590.0
2019-01-11 10:40:00,156.56,156.8,156.49,156.75,14684.0,135.1919,135.3991,135.1314,135.3559,14684.0
2019-01-11 10:45:00,156.72,156.72,156.49,156.49,13528.0,135.33,135.33,135.1314,135.1314,13528.0
2019-01-11 10:50:00,156.56,156.56,156.32,156.47,10073.0,135.1919,135.1919,134.9846,135.1142,10073.0
2019-01-11 10:55:00,156.49,156.73,156.48,156.49,5553.0,135.1314,135.3387,135.1228,135.1314,5553.0
2019-01-11 11:00:00,156.53,156.61,156.29,156.34,8887.0,135.166,135.235,134.9587,135.0019,8887.0
2019-01-11 11:05:00,156.4,156.4,155.76,155.98,17909.0,135.0537,135.0537,134.5011,134.691,17909.0
2019-01-11 11:10:00,155.93,155.94,155.61,155.64,11666.0,134.6479,134.6565,134.3715,134.3974,11666.0
2019-01-11 11:15:00,155.67,155.99,155.56,155.97,14307.0,134.4233,134.6997,134.3284,134.6824,14307.0
2019-01-11 11:20:00,155.92,156.16,155.83,156.11,10225.0,134.6392,134.8465,134.5615,134.8033,10225.0
2019-01-11 11:25:00,156.12,156.37,156.04,156.32,10040.0,134.8119,135.0278,134.7428,134.9846,10040.0
2019-01-11 11:30:00,156.32,156.49,156.32,156.44,8411.0,134.9846,135.1314,134.9846,135.0882,8411.0
2019-01-11 11:35:00,156.44,156.59,156.4,156.53,4201.0,135.0882,135.2178,135.0537,135.166,4201.0
2019-01-11 11:40:00,156.5,156.59,156.47,156.56,11356.0,135.1401,135.2178,135.1142,135.1919,11356.0
2019-01-11 11:45:00,156.6,156.74,156.56,156.67,9477.0,135.2264,135.3473,135.1919,135.2869,9477.0
2019-01-11 11:50:00,156.62,156.67,156.44,156.49,8561.0,135.2437,135.2869,135.0882,135.1314,8561.0
2019-01-11 11:55:00,156.48,156.54,156.45,156.5,3780.0,135.1228,135.1746,135.0969,135.1401,3780.0
2019-01-11 12:00:00,156.5,156.6,156.39,156.53,8261.0,135.1401,135.2264,135.0451,135.166,8261.0
2019-01-11 12:05:00,156.55,156.75,156.54,156.6,4453.0,135.1832,135.3559,135.1746,135.2264,4453.0
2019-01-11 12:10:00,156.58,156.76,156.52,156.74,2600.0,135.2091,135.3646,135.1573,135.3473,2600.0
2019-01-11 12:15:00,156.7,156.82,156.69,156.69,4485.0,135.3128,135.4164,135.3041,135.3041,4485.0
2019-01-11 12:20:00,156.68,156.94,156.56,156.94,11675.0,135.2955,135.52,135.1919,135.52,11675.0
2019-01-11 12:25:00,156.97,157.0,156.84,156.91,8203.0,135.5459,135.5718,135.4337,135.4941,8203.0
2019-01-11 12:30:00,156.86,156.98,156.78,156.97,9621.0,135.4509,135.5545,135.3818,135.5459,9621.0
2019-01-11 12:35:00,156.94,156.94,156.73,156.91,7123.0,135.52,135.52,135.3387,135.4941,7123.0
2019-01-11 12:40:00,156.92,156.97,156.82,156.85,3299.0,135.5027,135.5459,135.4164,135.4423,3299.0
2019-01-11 12:45:00,156.85,156.85,156.64,156.65,8100.0,135.4423,135.4423,135.2609,135.2696,8100.0
2019-01-11 12:50:00,156.67,156.75,156.64,156.64,5801.0,135.2869,135.3559,135.2609,135.2609,5801.0
2019-01-11 12:55:00,156.69,156.78,156.51,156.54,6122.0,135.3041,135.3818,135.1487,135.1746,6122.0
2019-01-11 13:00:00,156.54,156.59,156.32,156.32,4406.0,135.1746,135.2178,134.9846,134.9846,4406.0
2019-01-11 13:05:00,156.38,156.51,156.38,156.42,4551.0,135.0364,135.1487,135.0364,135.071,4551.0
2019-01-11 13:10:00,156.46,156.54,156.42,156.46,5507.0,135.1055,135.1746,135.071,135.1055,5507.0
2019-01-11 13:15:00,156.48,156.49,156.35,156.35,12195.0,135.1228,135.1314,135.0105,135.0105,12195.0
2019-01-11 13:20:00,156.33,156.33,156.06,156.17,7530.0,134.9933,134.9933,134.7601,134.8551,7530.0
2019-01-11 13:25:00,156.15,156.26,156.09,156.24,3792.0,134.8378,134.9328,134.786,134.9155,3792.0
2019-01-11 13:30:00,156.28,156.39,156.22,156.22,4422.0,134.9501,135.0451,134.8983,134.8983,4422.0
2019-01-11 13:35:00,156.25,156.36,156.17,156.25,6308.0,134.9242,135.0192,134.8551,134.9242,6308.0
2019-01-11 13:40:00,156.27,156.37,156.26,156.34,6941.0,134.9414,135.0278,134.9328,135.0019,6941.0
2019-01-11 13:45:00,156.33,156.33,156.16,156.17,4970.0,134.9933,134.9933,134.8465,134.8551,4970.0
2019-01-11 13:50:00,156.19,156.28,156.16,156.25,5410.0,134.8724,134.9501,134.8465,134.9242,5410.0
2019-01-11 13:55:00,156.23,156.48,156.23,156.45,5577.0,134.9069,135.1228,134.9069,135.0969,5577.0
2019-01-11 14:00:00,156.38,156.44,156.26,156.36,5430.0,135.0364,135.0882,134.9328,135.0192,5430.0
2019-01-11 14:05:00,156.4,156.6,156.4,156.52,12620.0,135.0537,135.2264,135.0537,135.1573,12620.0
2019-01-11 14:10:00,156.52,156.69,156.48,156.58,11264.0,135.1573,135.3041,135.1228,135.2091,11264.0
2019-01-11 14:15:00,156.56,156.59,156.53,156.55,3509.0,135.1919,135.2178,135.166,135.1832,3509.0
2019-01-11 14:20:00,156.53,156.58,156.51,156.57,3547.0,135.166,135.2091,135.1487,135.2005,3547.0
2019-01-11 14:25:00,156.58,156.63,156.52,156.6,6346.0,135.2091,135.2523,135.1573,135.2264,6346.0
2019-01-11 14:30:00,156.61,156.77,156.61,156.71,10787.0,135.235,135.3732,135.235,135.3214,10787.0
2019-01-11 14:35:00,156.77,156.78,156.62,156.65,5100.0,135.3732,135.3818,135.2437,135.2696,5100.0
2019-01-11 14:40:00,156.65,156.71,156.61,156.69,6674.0,135.2696,135.3214,135.235,135.3041,6674.0
2019-01-11 14:45:00,156.65,156.65,156.48,156.55,8604.0,135.2696,135.2696,135.1228,135.1832,8604.0
2019-01-11 14:50:00,156.58,156.62,156.48,156.48,4358.0,135.2091,135.2437,135.1228,135.1228,4358.0
2019-01-11 14:55:00,156.46,156.5,156.42,156.46,4018.0,135.1055,135.1401,135.071,135.1055,4018.0
2019-01-11 15:00:00,156.47,156.49,156.37,156.45,2905.0,135.1142,135.1314,135.0278,135.0969,2905.0
2019-01-11 15:05:00,156.38,156.6,156.38,156.58,8509.0,135.0364,135.2264,135.0364,135.2091,8509.0
2019-01-11 15:10:00,156.5,156.55,156.43,156.43,3512.0,135.1401,135.1832,135.0796,135.0796,3512.0
2019-01-11 15:15:00,156.48,156.5,156.44,156.48,4981.0,135.1228,135.1401,135.0882,135.1228,4981.0
2019-01-11 15:20:00,156.47,156.58,156.47,156.48,10497.0,135.1142,135.2091,135.1142,135.1228,10497.0
2019-01-11 15:25:00,156.46,156.46,156.23,156.23,6813.0,135.1055,135.1055,134.9069,134.9069,6813.0
2019-01-11 15:30:00,156.21,156.32,156.21,156.31,16316.0,134.8896,134.9846,134.8896,134.976,16316.0
2019-01-11 15:35:00,156.3,156.51,156.29,156.49,11648.0,134.9674,135.1487,134.9587,135.1314,11648.0
2019-01-11 15:40:00,156.5,156.64,156.49,156.59,16823.0,135.1401,135.2609,135.1314,135.2178,16823.0
2019-01-11 15:45:00,156.58,156.77,156.58,156.74,13470.0,135.2091,135.3732,135.2091,135.3473,13470.0
2019-01-11 15:50:00,156.75,156.76,156.66,156.66,17750.0,135.3559,135.3646,135.2782,135.2782,17750.0
2019-01-11 15:55:00,156.68,156.76,156.6,156.75,45899.0,135.2955,135.3646,135.2264,135.3559,45899.0
2019-01-14 09:30:00,155.76,156.15,155.23,155.28,13319.0,134.5011,134.8378,134.0434,134.0866,13319.0
2019-01-14 09:35:00,155.68,156.14,155.5,155.94,5853.0,134.432,134.8292,134.2765,134.6565,5853.0
2019-01-14 09:40:00,156.05,156.31,155.86,155.92,5444.0,134.7515,134.976,134.5874,134.6392,5444.0
2019-01-14 09:45:00,155.95,156.11,155.93,155.97,2952.0,134.6651,134.8033,134.6479,134.6824,2952.0
2019-01-14 09:50:00,156.14,156.14,155.33,155.52,9714.0,134.8292,134.8292,134.1297,134.2938,9714.0
2019-01-14 09:55:00,155.52,155.66,155.38,155.44,4909.0,134.2938,134.4147,134.1729,134.2247,4909.0
2019-01-14 10:00:00,155.5,155.76,155.46,155.73,5382.0,134.2765,134.5011,134.242,134.4751,5382.0
2019-01-14 10:05:00,155.81,155.81,155.53,155.61,5968.0,134.5442,134.5442,134.3024,134.3715,5968.0
2019-01-14 10:10:00,155.67,155.87,155.46,155.7,33488.0,134.4233,134.596,134.242,134.4492,33488.0
2019-01-14 10:15:00,155.6,155.83,155.59,155.79,6900.0,134.3629,134.5615,134.3543,134.527,6900.0
2019-01-14 10:20:00,155.8,155.85,155.58,155.59,10486.0,134.5356,134.5788,134.3456,134.3543,10486.0
2019-01-14 10:25:00,155.65,155.71,155.54,155.55,4600.0,134.4061,134.4579,134.3111,134.3197,4600.0
2019-01-14 10:30:00,155.49,155.51,155.31,155.46,4817.0,134.2679,134.2852,134.1125,134.242,4817.0
2019-01-14 10:35:00,155.5,155.5,155.36,155.4,3259.0,134.2765,134.2765,134.1556,134.1902,3259.0
2019-01-14 10:40:00,155.4,155.6,155.39,155.47,59343.0,134.1902,134.3629,134.1816,134.2506,59343.0
2019-01-14 10:45:00,155.56,155.68,155.14,155.26,19562.0,134.3284,134.432,133.9657,134.0693,19562.0
2019-01-14 10:50:00,155.3,155.43,155.16,155.16,7829.0,134.1038,134.2161,133.9829,133.9829,7829.0
2019-01-14 10:55:00,155.21,155.45,155.2,155.45,6234.0,134.0261,134.2334,134.0175,134.2334,6234.0
2019-01-14 11:00:00,155.36,155.37,155.2,155.31,9030.0,134.1556,134.1643,134.0175,134.1125,9030.0
2019-01-14 11:05:00,155.26,155.26,155.08,155.16,6700.0,134.0693,134.0693,133.9139,133.9829,6700.0
2019-01-14 11:10:00,155.12,155.21,155.09,155.15,10349.0,133.9484,134.0261,133.9225,133.9743,10349.0
2019-01-14 11:15:00,155.15,155.16,154.7,154.71,5739.0,133.9743,133.9829,133.5857,133.5944,5739.0
2019-01-14 11:20:00,154.7,154.81,154.58,154.77,6671.0,133.5857,133.6807,133.4821,133.6462,6671.0
2019-01-14 11:25:00,154.81,154.81,154.64,154.71,12791.0,133.6807,133.6807,133.5339,133.5944,12791.0
2019-01-14 11:30:00,154.76,154.9,154.72,154.85,19975.0,133.6375,133.7584,133.603,133.7153,19975.0
2019-01-14 11:35:00,154.85,155.04,154.85,155.03,7483.0,133.7153,133.8793,133.7153,133.8707,7483.0
2019-01-14 11:40:00,155.02,155.02,154.56,154.63,23059.0,133.8621,133.8621,133.4648,133.5253,23059.0
2019-01-14 11:45:00,154.6,154.62,154.15,154.43,20375.0,133.4994,133.5166,133.1108,133.3526,20375.0
2019-01-14 11:50:00,154.52,154.79,154.52,154.74,6627.0,133.4303,133.6634,133.4303,133.6203,6627.0
2019-01-14 11:55:00,154.74,154.91,154.74,154.91,6032.0,133.6203,133.7671,133.6203,133.7671,6032.0
2019-01-14 12:00:00,154.91,155.01,154.88,155.01,2386.0,133.7671,133.8534,133.7412,133.8534,2386.0
2019-01-14 12:05:00,154.95,155.19,154.91,155.19,2200.0,133.8016,134.0089,133.7671,134.0089,2200.0
2019-01-14 12:10:00,155.2,155.21,155.15,155.18,2900.0,134.0175,134.0261,133.9743,134.0002,2900.0
2019-01-14 12:15:00,155.27,155.51,155.25,155.46,9150.0,134.0779,134.2852,134.0607,134.242,9150.0
2019-01-14 12:20:00,155.47,155.47,155.41,155.43,2315.0,134.2506,134.2506,134.1988,134.2161,2315.0
2019-01-14 12:25:00,155.43,155.49,155.34,155.43,6230.0,134.2161,134.2679,134.1384,134.2161,6230.0
2019-01-14 12:30:00,155.44,155.48,155.36,155.39,2100.0,134.2247,134.2593,134.1556,134.1816,2100.0
2019-01-14 12:35:00,155.39,155.42,155.39,155.4,700.0,134.1816,134.2075,134.1816,134.1902,700.0
2019-01-14 12:40:00,155.43,155.47,155.37,155.43,3135.0,134.2161,134.2506,134.1643,134.2161,3135.0
2019-01-14 12:45:00,155.43,155.47,155.3,155.36,3325.0,134.2161,134.2506,134.1038,134.1556,3325.0
2019-01-14 12:50:00,155.36,155.41,155.36,155.36,1500.0,134.1556,134.1988,134.1556,134.1556,1500.0
2019-01-14 12:55:00,155.4,155.4,155.28,155.32,6048.0,134.1902,134.1902,134.0866,134.1211,6048.0
2019-01-14 13:00:00,155.4,155.4,155.28,155.36,6936.0,134.1902,134.1902,134.0866,134.1556,6936.0
2019-01-14 13:05:00,155.32,155.41,155.28,155.39,6800.0,134.1211,134.1988,134.0866,134.1816,6800.0
2019-01-14 13:10:00,155.4,155.42,155.32,155.38,11958.0,134.1902,134.2075,134.1211,134.1729,11958.0
2019-01-14 13:15:00,155.38,155.48,155.38,155.47,7100.0,134.1729,134.2593,134.1729,134.2506,7100.0
2019-01-14 13:20:00,155.44,155.49,155.34,155.34,8031.0,134.2247,134.2679,134.1384,134.1384,8031.0
2019-01-14 13:25:00,155.3,155.34,155.27,155.31,2823.0,134.1038,134.1384,134.0779,134.1125,2823.0
2019-01-14 13:30:00,155.27,155.39,155.27,155.33,9747.0,134.0779,134.1816,134.0779,134.1297,9747.0
2019-01-14 13:35:00,155.31,155.47,155.31,155.45,2974.0,134.1125,134.2506,134.1125,134.2334,2974.0
2019-01-14 13:40:00,155.4,155.44,155.37,155.37,5400.0,134.1902,134.2247,134.1643,134.1643,5400.0
2019-01-14 13:45:00,155.35,155.38,155.18,155.29,5680.0,134.147,134.1729,134.0002,134.0952,5680.0
2019-01-14 13:50:00,155.2,155.26,154.84,154.88,6531.0,134.0175,134.0693,133.7066,133.7412,6531.0
2019-01-14 13:55:00,154.96,155.09,154.94,155.09,3768.0,133.8102,133.9225,133.793,133.9225,3768.0
2019-01-14 14:00:00,155.13,155.22,155.01,155.18,3883.0,133.957,134.0348,133.8534,134.0002,3883.0
2019-01-14 14:05:00,155.18,155.19,155.01,155.04,3761.0,134.0002,134.0089,133.8534,133.8793,3761.0
2019-01-14 14:10:00,155.03,155.13,155.0,155.09,3439.0,133.8707,133.957,133.8448,133.9225,3439.0
2019-01-14 14:15:00,155.1,155.14,154.99,155.1,3421.0,133.9311,133.9657,133.8361,133.9311,3421.0
2019-01-14 14:20:00,155.13,155.15,155.07,155.13,3635.0,133.957,133.9743,133.9052,133.957,3635.0
2019-01-14 14:25:00,155.14,155.14,154.9,154.96,5816.0,133.9657,133.9657,133.7584,133.8102,5816.0
2019-01-14 14:30:00,154.96,155.01,154.87,154.94,7066.0,133.8102,133.8534,133.7325,133.793,7066.0
2019-01-14 14:35:00,154.9,154.91,154.86,154.87,3673.0,133.7584,133.7671,133.7239,133.7325,3673.0
2019-01-14 14:40:00,154.89,154.97,154.85,154.97,5400.0,133.7498,133.8189,133.7153,133.8189,5400.0
2019-01-14 14:45:00,154.94,155.14,154.92,155.11,3938.0,133.793,133.9657,133.7757,133.9398,3938.0
2019-01-14 14:50:00,155.14,155.28,155.14,155.28,2821.0,133.9657,134.0866,133.9657,134.0866,2821.0
2019-01-14 14:55:00,155.24,155.28,155.12,155.16,11666.0,134.052,134.0866,133.9484,133.9829,11666.0
2019-01-14 15:00:00,155.18,155.21,155.01,155.04,13095.0,134.0002,134.0261,133.8534,133.8793,13095.0
2019-01-14 15:05:00,155.04,155.1,154.94,155.06,6006.0,133.8793,133.9311,133.793,133.8966,6006.0
2019-01-14 15:10:00,155.09,155.11,154.97,155.0,5797.0,133.9225,133.9398,133.8189,133.8448,5797.0
2019-01-14 15:15:00,155.01,155.1,155.01,155.03,5632.0,133.8534,133.9311,133.8534,133.8707,5632.0
2019-01-14 15:20:00,155.03,155.18,155.03,155.18,9688.0,133.8707,134.0002,133.8707,134.0002,9688.0
2019-01-14 15:25:00,155.15,155.16,154.94,154.99,13193.0,133.9743,133.9829,133.793,133.8361,13193.0
2019-01-14 15:30:00,155.0,155.15,155.0,155.07,10010.0,133.8448,133.9743,133.8448,133.9052,10010.0
2019-01-14 15:35:00,155.06,155.14,155.05,155.08,21364.0,133.8966,133.9657,133.888,133.9139,21364.0
2019-01-14 15:40:00,155.09,155.11,154.92,155.05,49992.0,133.9225,133.9398,133.7757,133.888,49992.0
2019-01-14 15:45:00,155.07,155.18,154.98,154.98,26410.0,133.9052,134.0002,133.8275,133.8275,26410.0
2019-01-14 15:50:00,154.98,155.01,154.85,154.88,21241.0,133.8275,133.8534,133.7153,133.7412,21241.0
2019-01-14 15:55:00,154.88,155.27,154.86,155.12,64829.0,133.7412,134.0779,133.7239,133.9484,64829.0
2019-01-15 09:30:00,154.37,154.56,153.63,154.5,22713.0,133.3008,133.4648,132.6618,133.413,22713.0
2019-01-15 09:35:00,154.41,155.15,154.35,154.62,4897.0,133.3353,133.9743,133.2835,133.5166,4897.0
2019-01-15 09:40:00,154.68,154.9,154.53,154.53,26262.0,133.5685,133.7584,133.4389,133.4389,26262.0
2019-01-15 09:45:00,154.68,154.9,154.6,154.73,9901.0,133.5685,133.7584,133.4994,133.6116,9901.0
2019-01-15 09:50:00,154.7,154.74,154.32,154.6,14129.0,133.5857,133.6203,133.2576,133.4994,14129.0
2019-01-15 09:55:00,154.64,154.7,154.47,154.61,14615.0,133.5339,133.5857,133.3871,133.508,14615.0
2019-01-15 10:00:00,154.67,155.19,154.67,155.18,14605.0,133.5598,134.0089,133.5598,134.0002,14605.0
2019-01-15 10:05:00,155.18,155.33,155.1,155.1,11658.0,134.0002,134.1297,133.9311,133.9311,11658.0
2019-01-15 10:10:00,155.07,155.07,154.62,154.8,1642.0,133.9052,133.9052,133.5166,133.6721,1642.0
2019-01-15 10:15:00,154.61,154.87,154.53,154.75,9910.0,133.508,133.7325,133.4389,133.6289,9910.0
2019-01-15 10:20:00,154.75,154.98,154.61,154.98,3365.0,133.6289,133.8275,133.508,133.8275,3365.0
2019-01-15 10:25:00,154.98,155.05,154.89,154.94,9175.0,133.8275,133.888,133.7498,133.793,9175.0
2019-01-15 10:30:00,154.92,155.07,154.7,154.76,14817.0,133.7757,133.9052,133.5857,133.6375,14817.0
2019-01-15 10:35:00,154.76,154.84,154.71,154.71,3784.0,133.6375,133.7066,133.5944,133.5944,3784.0
2019-01-15 10:40:00,154.59,154.85,154.59,154.6,1312.0,133.4907,133.7153,133.4907,133.4994,1312.0
2019-01-15 10:45:00,154.68,154.69,154.38,154.48,5454.0,133.5685,133.5771,133.3094,133.3958,5454.0
2019-01-15 10:50:00,154.42,154.51,154.42,154.42,9114.0,133.3439,133.4217,133.3439,133.3439,9114.0
2019-01-15 10:55:00,154.44,154.7,154.36,154.7,4804.0,133.3612,133.5857,133.2921,133.5857,4804.0
2019-01-15 11:00:00,154.83,154.96,154.83,154.96,3015.0,133.698,133.8102,133.698,133.8102,3015.0
2019-01-15 11:05:00,154.96,154.96,154.8,154.92,5056.0,133.8102,133.8102,133.6721,133.7757,5056.0
2019-01-15 11:10:00,154.84,154.96,154.73,154.96,4260.0,133.7066,133.8102,133.6116,133.8102,4260.0
2019-01-15 11:15:00,154.95,155.06,154.92,154.95,4894.0,133.8016,133.8966,133.7757,133.8016,4894.0
2019-01-15 11:20:00,155.02,155.13,154.91,155.03,7652.0,133.8621,133.957,133.7671,133.8707,7652.0
2019-01-15 11:25:00,155.0,155.0,154.79,154.88,7200.0,133.8448,133.8448,133.6634,133.7412,7200.0
2019-01-15 11:30:00,154.84,154.91,154.74,154.91,3850.0,133.7066,133.7671,133.6203,133.7671,3850.0
2019-01-15 11:35:00,154.92,154.99,154.71,154.71,6439.0,133.7757,133.8361,133.5944,133.5944,6439.0
2019-01-15 11:40:00,154.83,154.94,154.72,154.94,5230.0,133.698,133.793,133.603,133.793,5230.0
2019-01-15 11:45:00,154.9,154.93,154.85,154.87,3137.0,133.7584,133.7843,133.7153,133.7325,3137.0
2019-01-15 11:50:00,154.9,154.94,154.82,154.84,7900.0,133.7584,133.793,133.6894,133.7066,7900.0
2019-01-15 11:55:00,154.83,154.95,154.8,154.85,11588.0,133.698,133.8016,133.6721,133.7153,11588.0
2019-01-15 12:00:00,154.85,155.25,154.85,155.25,12987.0,133.7153,134.0607,133.7153,134.0607,12987.0
2019-01-15 12:05:00,155.29,155.38,155.19,155.2,3721.0,134.0952,134.1729,134.0089,134.0175,3721.0
2019-01-15 12:10:00,155.21,155.21,155.09,155.11,15931.0,134.0261,134.0261,133.9225,133.9398,15931.0
2019-01-15 12:15:00,155.15,155.16,155.02,155.11,8711.0,133.9743,133.9829,133.8621,133.9398,8711.0
2019-01-15 12:20:00,155.1,155.27,155.1,155.25,6352.0,133.9311,134.0779,133.9311,134.0607,6352.0
2019-01-15 12:25:00,155.24,155.28,155.07,155.11,12990.0,134.052,134.0866,133.9052,133.9398,12990.0
2019-01-15 12:30:00,155.13,155.15,155.05,155.09,3796.0,133.957,133.9743,133.888,133.9225,3796.0
2019-01-15 12:35:00,155.12,155.18,155.11,155.18,1800.0,133.9484,134.0002,133.9398,134.0002,1800.0
2019-01-15 12:40:00,155.21,155.4,155.21,155.27,3481.0,134.0261,134.1902,134.0261,134.0779,3481.0
2019-01-15 12:45:00,155.27,155.32,155.27,155.31,1446.0,134.0779,134.1211,134.0779,134.1125,1446.0
2019-01-15 12:50:00,155.25,155.26,154.84,154.97,7431.0,134.0607,134.0693,133.7066,133.8189,7431.0
2019-01-15 12:55:00,154.91,154.95,154.81,154.95,1531.0,133.7671,133.8016,133.6807,133.8016,1531.0
2019-01-15 13:00:00,154.81,154.84,154.76,154.76,3802.0,133.6807,133.7066,133.6375,133.6375,3802.0
2019-01-15 13:05:00,154.8,154.85,154.76,154.77,2645.0,133.6721,133.7153,133.6375,133.6462,2645.0
2019-01-15 13:10:00,154.81,154.81,154.54,154.56,3785.0,133.6807,133.6807,133.4476,133.4648,3785.0
2019-01-15 13:15:00,154.57,154.77,154.55,154.72,6156.0,133.4735,133.6462,133.4562,133.603,6156.0
2019-01-15 13:20:00,154.73,154.83,154.65,154.73,4225.0,133.6116,133.698,133.5426,133.6116,4225.0
2019-01-15 13:25:00,154.72,154.81,154.7,154.73,1769.0,133.603,133.6807,133.5857,133.6116,1769.0
2019-01-15 13:30:00,154.74,154.81,154.63,154.64,4424.0,133.6203,133.6807,133.5253,133.5339,4424.0
2019-01-15 13:35:00,154.71,154.79,154.7,154.71,4479.0,133.5944,133.6634,133.5857,133.5944,4479.0
2019-01-15 13:40:00,154.71,154.78,154.68,154.76,5250.0,133.5944,133.6548,133.5685,133.6375,5250.0
2019-01-15 13:45:00,154.74,154.82,154.73,154.81,5798.0,133.6203,133.6894,133.6116,133.6807,5798.0
2019-01-15 13:50:00,154.8,154.86,154.78,154.83,5237.0,133.6721,133.7239,133.6548,133.698,5237.0
2019-01-15 13:55:00,154.83,154.91,154.83,154.85,6942.0,133.698,133.7671,133.698,133.7153,6942.0
2019-01-15 14:00:00,154.88,154.97,154.73,154.73,9985.0,133.7412,133.8189,133.6116,133.6116,9985.0
2019-01-15 14:05:00,154.74,154.9,154.71,154.76,2380.0,133.6203,133.7584,133.5944,133.6375,2380.0
2019-01-15 14:10:00,154.84,154.97,154.84,154.91,2081.0,133.7066,133.8189,133.7066,133.7671,2081.0
2019-01-15 14:15:00,154.89,155.18,154.79,155.07,8232.0,133.7498,134.0002,133.6634,133.9052,8232.0
2019-01-15 14:20:00,155.09,155.1,154.96,155.1,5776.0,133.9225,133.9311,133.8102,133.9311,5776.0
2019-01-15 14:25:00,155.03,155.03,154.64,154.64,3100.0,133.8707,133.8707,133.5339,133.5339,3100.0
2019-01-15 14:30:00,154.57,154.64,154.46,154.6,2891.0,133.4735,133.5339,133.3785,133.4994,2891.0
2019-01-15 14:35:00,154.58,154.61,154.36,154.54,4159.0,133.4821,133.508,133.2921,133.4476,4159.0
2019-01-15 14:40:00,154.53,154.76,154.53,154.73,1647.0,133.4389,133.6375,133.4389,133.6116,1647.0
2019-01-15 14:45:00,154.74,154.78,154.62,154.62,2650.0,133.6203,133.6548,133.5166,133.5166,2650.0
2019-01-15 14:50:00,154.62,154.85,154.62,154.84,1678.0,133.5166,133.7153,133.5166,133.7066,1678.0
2019-01-15 14:55:00,154.8,154.82,154.73,154.81,3250.0,133.6721,133.6894,133.6116,133.6807,3250.0
2019-01-15 15:00:00,154.77,154.82,154.71,154.71,3007.0,133.6462,133.6894,133.5944,133.5944,3007.0
2019-01-15 15:05:00,154.73,154.99,154.73,154.93,11725.0,133.6116,133.8361,133.6116,133.7843,11725.0
2019-01-15 15:10:00,154.98,155.05,154.95,155.03,17411.0,133.8275,133.888,133.8016,133.8707,17411.0
2019-01-15 15:15:00,155.02,155.04,154.95,154.99,8073.0,133.8621,133.8793,133.8016,133.8361,8073.0
2019-01-15 15:20:00,154.99,154.99,154.84,154.86,2749.0,133.8361,133.8361,133.7066,133.7239,2749.0
2019-01-15 15:25:00,154.84,154.98,154.82,154.96,11044.0,133.7066,133.8275,133.6894,133.8102,11044.0
2019-01-15 15:30:00,154.96,155.0,154.89,154.89,8938.0,133.8102,133.8448,133.7498,133.7498,8938.0
2019-01-15 15:35:00,154.9,154.9,154.7,154.78,11295.0,133.7584,133.7584,133.5857,133.6548,11295.0
2019-01-15 15:40:00,154.78,154.89,154.71,154.88,14503.0,133.6548,133.7498,133.5944,133.7412,14503.0
2019-01-15 15:45:00,154.91,155.12,154.9,155.02,19181.0,133.7671,133.9484,133.7584,133.8621,19181.0
2019-01-15 15:50:00,155.02,155.02,154.93,154.99,20147.0,133.8621,133.8621,133.7843,133.8361,20147.0
2019-01-15 15:55:00,155.01,155.14,154.97,155.08,37967.0,133.8534,133.9657,133.8189,133.9139,37967.0
2019-01-16 09:30:00,155.07,155.16,154.46,154.8,14258.0,133.9052,133.9829,133.3785,133.6721,14258.0
2019-01-16 09:35:00,154.77,155.7,154.77,155.17,2951.0,133.6462,134.4492,133.6462,133.9916,2951.0
2019-01-16 09:40:00,155.38,155.45,155.0,155.13,17444.0,134.1729,134.2334,133.8448,133.957,17444.0
2019-01-16 09:45:00,155.12,155.19,154.92,154.94,7975.0,133.9484,134.0089,133.7757,133.793,7975.0
2019-01-16 09:50:00,154.99,155.3,154.84,155.16,22866.0,133.8361,134.1038,133.7066,133.9829,22866.0
2019-01-16 09:55:00,155.16,155.78,155.12,155.65,25126.0,133.9829,134.5183,133.9484,134.4061,25126.0
2019-01-16 10:00:00,155.64,155.67,155.09,155.17,25826.0,134.3974,134.4233,133.9225,133.9916,25826.0
2019-01-16 10:05:00,155.17,155.31,154.73,154.91,10550.0,133.9916,134.1125,133.6116,133.7671,10550.0
2019-01-16 10:10:00,154.91,155.02,154.85,154.96,5069.0,133.7671,133.8621,133.7153,133.8102,5069.0
2019-01-16 10:15:00,154.96,154.96,154.77,154.85,2897.0,133.8102,133.8102,133.6462,133.7153,2897.0
2019-01-16 10:20:00,154.85,154.86,154.64,154.84,10050.0,133.7153,133.7239,133.5339,133.7066,10050.0
2019-01-16 10:25:00,154.8,154.86,154.72,154.81,7606.0,133.6721,133.7239,133.603,133.6807,7606.0
2019-01-16 10:30:00,154.81,155.03,154.8,154.97,8033.0,133.6807,133.8707,133.6721,133.8189,8033.0
2019-01-16 10:35:00,154.92,154.93,154.69,154.73,5043.0,133.7757,133.7843,133.5771,133.6116,5043.0
2019-01-16 10:40:00,154.7,154.7,154.21,154.29,11831.0,133.5857,133.5857,133.1626,133.2317,11831.0
2019-01-16 10:45:00,154.28,154.65,154.19,154.56,10135.0,133.2231,133.5426,133.1453,133.4648,10135.0
2019-01-16 10:50:00,154.57,154.75,154.52,154.75,7994.0,133.4735,133.6289,133.4303,133.6289,7994.0
2019-01-16 10:55:00,154.75,155.05,154.75,154.87,5499.0,133.6289,133.888,133.6289,133.7325,5499.0
2019-01-16 11:00:00,154.88,154.88,154.51,154.52,2339.0,133.7412,133.7412,133.4217,133.4303,2339.0
2019-01-16 11:05:00,154.48,154.62,154.41,154.52,10704.0,133.3958,133.5166,133.3353,133.4303,10704.0
2019-01-16 11:10:00,154.47,154.65,154.44,154.63,5044.0,133.3871,133.5426,133.3612,133.5253,5044.0
2019-01-16 11:15:00,154.63,154.82,154.61,154.73,2430.0,133.5253,133.6894,133.508,133.6116,2430.0
2019-01-16 11:20:00,154.69,154.82,154.67,154.82,2552.0,133.5771,133.6894,133.5598,133.6894,2552.0
2019-01-16 11:25:00,154.82,155.05,154.71,155.05,6660.0,133.6894,133.888,133.5944,133.888,6660.0
2019-01-16 11:30:00,154.98,155.03,154.86,154.97,3427.0,133.8275,133.8707,133.7239,133.8189,3427.0
2019-01-16 11:35:00,155.01,155.14,155.01,155.13,4615.0,133.8534,133.9657,133.8534,133.957,4615.0
2019-01-16 11:40:00,155.05,155.17,155.0,155.14,9640.0,133.888,133.9916,133.8448,133.9657,9640.0
2019-01-16 11:45:00,155.24,155.24,154.97,155.01,7328.0,134.052,134.052,133.8189,133.8534,7328.0
2019-01-16 11:50:00,154.95,155.0,154.85,154.88,4801.0,133.8016,133.8448,133.7153,133.7412,4801.0
2019-01-16 11:55:00,154.93,154.97,154.72,154.94,6300.0,133.7843,133.8189,133.603,133.793,6300.0
2019-01-16 12:00:00,154.97,155.16,154.97,155.08,3848.0,133.8189,133.9829,133.8189,133.9139,3848.0
2019-01-16 12:05:00,155.16,155.24,155.08,155.19,7961.0,133.9829,134.052,133.9139,134.0089,7961.0
2019-01-16 12:10:00,155.19,155.3,155.13,155.14,8581.0,134.0089,134.1038,133.957,133.9657,8581.0
2019-01-16 12:15:00,155.1,155.12,154.93,155.07,5500.0,133.9311,133.9484,133.7843,133.9052,5500.0
2019-01-16 12:20:00,155.07,155.36,154.96,155.21,8534.0,133.9052,134.1556,133.8102,134.0261,8534.0
2019-01-16 12:25:00,155.17,155.17,154.96,155.03,3538.0,133.9916,133.9916,133.8102,133.8707,3538.0
2019-01-16 12:30:00,155.05,155.07,154.82,154.96,4619.0,133.888,133.9052,133.6894,133.8102,4619.0
2019-01-16 12:35:00,154.97,154.98,154.86,154.94,2498.0,133.8189,133.8275,133.7239,133.793,2498.0
2019-01-16 12:40:00,154.98,155.1,154.94,155.1,4594.0,133.8275,133.9311,133.793,133.9311,4594.0
2019-01-16 12:45:00,155.14,155.18,155.08,155.08,2999.0,133.9657,134.0002,133.9139,133.9139,2999.0
2019-01-16 12:50:00,155.15,155.25,155.04,155.05,16186.0,133.9743,134.0607,133.8793,133.888,16186.0
2019-01-16 12:55:00,155.13,155.13,155.02,155.02,1410.0,133.957,133.957,133.8621,133.8621,1410.0
2019-01-16 13:00:00,155.0,155.05,154.86,154.88,2980.0,133.8448,133.888,133.7239,133.7412,2980.0
2019-01-16 13:05:00,154.87,154.87,154.67,154.74,9297.0,133.7325,133.7325,133.5598,133.6203,9297.0
2019-01-16 13:10:00,154.73,154.83,154.63,154.82,10159.0,133.6116,133.698,133.5253,133.6894,10159.0
2019-01-16 13:15:00,154.8,155.03,154.72,154.95,4537.0,133.6721,133.8707,133.603,133.8016,4537.0
2019-01-16 13:20:00,154.9,154.99,154.73,154.73,6293.0,133.7584,133.8361,133.6116,133.6116,6293.0
2019-01-16 13:25:00,154.68,154.82,154.68,154.81,1450.0,133.5685,133.6894,133.5685,133.6807,1450.0
2019-01-16 13:30:00,154.77,154.88,154.77,154.86,2128.0,133.6462,133.7412,133.6462,133.7239,2128.0
2019-01-16 13:35:00,154.84,154.88,154.72,154.75,7426.0,133.7066,133.7412,133.603,133.6289,7426.0
2019-01-16 13:40:00,154.75,154.76,154.56,154.56,7697.0,133.6289,133.6375,133.4648,133.4648,7697.0
2019-01-16 13:45:00,154.62,154.69,154.59,154.68,8076.0,133.5166,133.5771,133.4907,133.5685,8076.0
2019-01-16 13:50:00,154.64,154.7,154.58,154.7,9436.0,133.5339,133.5857,133.4821,133.5857,9436.0
2019-01-16 13:55:00,154.73,154.77,154.65,154.65,11745.0,133.6116,133.6462,133.5426,133.5426,11745.0
2019-01-16 14:00:00,154.68,154.68,154.0,154.59,47912.0,133.5685,133.5685,132.9813,133.4907,47912.0
2019-01-16 14:05:00,154.55,154.55,154.0,154.05,39837.0,133.4562,133.4562,132.9813,133.0244,39837.0
2019-01-16 14:10:00,154.06,154.36,154.03,154.36,10856.0,133.0331,133.2921,133.0072,133.2921,10856.0
2019-01-16 14:15:00,154.36,154.7,154.36,154.53,9741.0,133.2921,133.5857,133.2921,133.4389,9741.0
2019-01-16 14:20:00,154.5,154.54,154.42,154.47,11339.0,133.413,133.4476,133.3439,133.3871,11339.0
2019-01-16 14:25:00,154.48,154.53,154.42,154.49,12729.0,133.3958,133.4389,133.3439,133.4044,12729.0
2019-01-16 14:30:00,154.5,154.81,154.48,154.71,8349.0,133.413,133.6807,133.3958,133.5944,8349.0
2019-01-16 14:35:00,154.69,154.7,154.51,154.55,6600.0,133.5771,133.5857,133.4217,133.4562,6600.0
2019-01-16 14:40:00,154.57,154.8,154.56,154.71,7618.0,133.4735,133.6721,133.4648,133.5944,7618.0
2019-01-16 14:45:00,154.75,154.81,154.73,154.78,7296.0,133.6289,133.6807,133.6116,133.6548,7296.0
2019-01-16 14:50:00,154.78,154.79,154.53,154.62,8362.0,133.6548,133.6634,133.4389,133.5166,8362.0
2019-01-16 14:55:00,154.57,154.73,154.55,154.6,6920.0,133.4735,133.6116,133.4562,133.4994,6920.0
2019-01-16 15:00:00,154.61,154.88,154.61,154.83,7049.0,133.508,133.7412,133.508,133.698,7049.0
2019-01-16 15:05:00,154.83,154.83,154.62,154.7,4567.0,133.698,133.698,133.5166,133.5857,4567.0
2019-01-16 15:10:00,154.7,154.73,154.5,154.53,9872.0,133.5857,133.6116,133.413,133.4389,9872.0
2019-01-16 15:15:00,154.58,154.69,154.56,154.68,5800.0,133.4821,133.5771,133.4648,133.5685,5800.0
2019-01-16 15:20:00,154.67,154.87,154.62,154.75,8547.0,133.5598,133.7325,133.5166,133.6289,8547.0
2019-01-16 15:25:00,154.71,154.76,154.66,154.7,13738.0,133.5944,133.6375,133.5512,133.5857,13738.0
2019-01-16 15:30:00,154.67,154.74,154.28,154.34,16040.0,133.5598,133.6203,133.2231,133.2749,16040.0
2019-01-16 15:35:00,154.34,154.6,154.33,154.56,9679.0,133.2749,133.4994,133.2662,133.4648,9679.0
2019-01-16 15:40:00,154.56,154.71,154.52,154.64,24215.0,133.4648,133.5944,133.4303,133.5339,24215.0
2019-01-16 15:45:00,154.67,154.78,154.58,154.78,18316.0,133.5598,133.6548,133.4821,133.6548,18316.0
2019-01-16 15:50:00,154.78,154.79,154.6,154.73,21476.0,133.6548,133.6634,133.4994,133.6116,21476.0
2019-01-16 15:55:00,154.74,154.8,154.51,154.61,62700.0,133.6203,133.6721,133.4217,133.508,62700.0
2019-01-17 09:30:00,154.19,155.34,154.1,154.57,12461.0,133.1453,134.1384,133.0676,133.4735,12461.0
2019-01-17 09:35:00,155.11,155.31,154.12,154.83,7347.0,133.9398,134.1125,133.0849,133.698,7347.0
2019-01-17 09:40:00,154.57,154.77,154.31,154.71,2915.0,133.4735,133.6462,133.249,133.5944,2915.0
2019-01-17 09:45:00,154.86,155.02,154.48,154.48,7222.0,133.7239,133.8621,133.3958,133.3958,7222.0
2019-01-17 09:50:00,154.4,155.03,154.4,155.03,5429.0,133.3267,133.8707,133.3267,133.8707,5429.0
2019-01-17 09:55:00,155.0,155.04,154.84,154.94,14362.0,133.8448,133.8793,133.7066,133.793,14362.0
2019-01-17 10:00:00,154.99,155.11,154.88,155.11,7410.0,133.8361,133.9398,133.7412,133.9398,7410.0
2019-01-17 10:05:00,155.05,155.06,154.72,154.8,4150.0,133.888,133.8966,133.603,133.6721,4150.0
2019-01-17 10:10:00,154.81,154.81,154.64,154.69,6496.0,133.6807,133.6807,133.5339,133.5771,6496.0
2019-01-17 10:15:00,154.69,155.03,154.69,154.98,9354.0,133.5771,133.8707,133.5771,133.8275,9354.0
2019-01-17 10:20:00,154.9,155.04,154.79,155.04,1974.0,133.7584,133.8793,133.6634,133.8793,1974.0
2019-01-17 10:25:00,155.0,155.06,154.82,155.03,7082.0,133.8448,133.8966,133.6894,133.8707,7082.0
2019-01-17 10:30:00,154.92,154.96,154.69,154.87,5656.0,133.7757,133.8102,133.5771,133.7325,5656.0
2019-01-17 10:35:00,154.96,154.96,154.77,154.8,6093.0,133.8102,133.8102,133.6462,133.6721,6093.0
2019-01-17 10:40:00,154.9,155.2,154.85,155.15,2182.0,133.7584,134.0175,133.7153,133.9743,2182.0
2019-01-17 10:45:00,155.2,155.2,154.97,155.05,5935.0,134.0175,134.0175,133.8189,133.888,5935.0
2019-01-17 10:50:00,155.12,155.13,154.97,155.13,7034.0,133.9484,133.957,133.8189,133.957,7034.0
2019-01-17 10:55:00,155.11,155.11,154.93,154.95,3906.0,133.9398,133.9398,133.7843,133.8016,3906.0
2019-01-17 11:00:00,155.1,155.38,155.1,155.31,4900.0,133.9311,134.1729,133.9311,134.1125,4900.0
2019-01-17 11:05:00,155.31,155.33,155.14,155.21,7140.0,134.1125,134.1297,133.9657,134.0261,7140.0
2019-01-17 11:10:00,155.26,155.48,155.23,155.48,3116.0,134.0693,134.2593,134.0434,134.2593,3116.0
2019-01-17 11:15:00,155.53,155.58,155.27,155.34,3826.0,134.3024,134.3456,134.0779,134.1384,3826.0
2019-01-17 11:20:00,155.35,155.5,155.35,155.4,5521.0,134.147,134.2765,134.147,134.1902,5521.0
2019-01-17 11:25:00,155.46,155.76,155.46,155.66,13347.0,134.242,134.5011,134.242,134.4147,13347.0
2019-01-17 11:30:00,155.62,155.63,155.42,155.53,6583.0,134.3802,134.3888,134.2075,134.3024,6583.0
2019-01-17 11:35:00,155.59,155.59,155.27,155.32,6026.0,134.3543,134.3543,134.0779,134.1211,6026.0
2019-01-17 11:40:00,155.29,155.39,155.27,155.29,3644.0,134.0952,134.1816,134.0779,134.0952,3644.0
2019-01-17 11:45:00,155.31,155.41,155.27,155.34,3900.0,134.1125,134.1988,134.0779,134.1384,3900.0
2019-01-17 11:50:00,155.33,155.33,155.13,155.32,4235.0,134.1297,134.1297,133.957,134.1211,4235.0
2019-01-17 11:55:00,155.27,155.28,155.2,155.22,1900.0,134.0779,134.0866,134.0175,134.0348,1900.0
2019-01-17 12:00:00,155.27,155.33,155.14,155.33,4946.0,134.0779,134.1297,133.9657,134.1297,4946.0
2019-01-17 12:05:00,155.28,155.34,155.05,155.19,4741.0,134.0866,134.1384,133.888,134.0089,4741.0
2019-01-17 12:10:00,155.14,155.39,155.13,155.28,3437.0,133.9657,134.1816,133.957,134.0866,3437.0
2019-01-17 12:15:00,155.34,155.34,155.25,155.3,2363.0,134.1384,134.1384,134.0607,134.1038,2363.0
2019-01-17 12:20:00,155.3,155.3,155.2,155.24,2700.0,134.1038,134.1038,134.0175,134.052,2700.0
2019-01-17 12:25:00,155.16,155.31,155.11,155.31,1064.0,133.9829,134.1125,133.9398,134.1125,1064.0
2019-01-17 12:30:00,155.28,155.34,155.17,155.34,3121.0,134.0866,134.1384,133.9916,134.1384,3121.0
2019-01-17 12:35:00,155.35,155.42,155.28,155.35,4256.0,134.147,134.2075,134.0866,134.147,4256.0
2019-01-17 12:40:00,155.38,155.4,155.2,155.2,1243.0,134.1729,134.1902,134.0175,134.0175,1243.0
2019-01-17 12:45:00,155.2,155.23,155.13,155.19,2551.0,134.0175,134.0434,133.957,134.0089,2551.0
2019-01-17 12:50:00,155.18,155.2,154.98,154.98,7348.0,134.0002,134.0175,133.8275,133.8275,7348.0
2019-01-17 12:55:00,155.0,155.06,154.89,155.01,12540.0,133.8448,133.8966,133.7498,133.8534,12540.0
2019-01-17 13:00:00,154.99,155.06,154.8,154.8,19581.0,133.8361,133.8966,133.6721,133.6721,19581.0
2019-01-17 13:05:00,154.8,154.92,154.63,154.92,7730.0,133.6721,133.7757,133.5253,133.7757,7730.0
2019-01-17 13:10:00,154.9,154.9,154.73,154.78,9186.0,133.7584,133.7584,133.6116,133.6548,9186.0
2019-01-17 13:15:00,154.78,154.8,154.55,154.72,22072.0,133.6548,133.6721,133.4562,133.603,22072.0
2019-01-17 13:20:00,154.69,154.84,154.48,154.55,21712.0,133.5771,133.7066,133.3958,133.4562,21712.0
2019-01-17 13:25:00,154.48,154.71,154.36,154.71,34606.0,133.3958,133.5944,133.2921,133.5944,34606.0
2019-01-17 13:30:00,154.75,155.09,154.73,155.09,5636.0,133.6289,133.9225,133.6116,133.9225,5636.0
2019-01-17 13:35:00,155.1,155.11,154.91,155.03,8573.0,133.9311,133.9398,133.7671,133.8707,8573.0
2019-01-17 13:40:00,155.02,155.05,154.83,154.97,11281.0,133.8621,133.888,133.698,133.8189,11281.0
2019-01-17 13:45:00,154.94,154.99,154.83,154.86,7138.0,133.793,133.8361,133.698,133.7239,7138.0
2019-01-17 13:50:00,154.89,155.08,154.89,155.07,2871.0,133.7498,133.9139,133.7498,133.9052,2871.0
2019-01-17 13:55:00,155.06,155.07,154.99,155.07,11172.0,133.8966,133.9052,133.8361,133.9052,11172.0
2019-01-17 14:00:00,155.07,155.07,154.91,155.04,4825.0,133.9052,133.9052,133.7671,133.8793,4825.0
2019-01-17 14:05:00,155.02,155.02,154.76,154.87,7839.0,133.8621,133.8621,133.6375,133.7325,7839.0
2019-01-17 14:10:00,154.84,155.08,154.7,154.88,6910.0,133.7066,133.9139,133.5857,133.7412,6910.0
2019-01-17 14:15:00,154.92,154.96,154.76,154.79,1718.0,133.7757,133.8102,133.6375,133.6634,1718.0
2019-01-17 14:20:00,154.85,154.9,154.7,154.8,10512.0,133.7153,133.7584,133.5857,133.6721,10512.0
2019-01-17 14:25:00,154.79,154.83,154.76,154.76,3115.0,133.6634,133.698,133.6375,133.6375,3115.0
2019-01-17 14:30:00,154.76,154.88,154.76,154.82,2600.0,133.6375,133.7412,133.6375,133.6894,2600.0
2019-01-17 14:35:00,154.82,155.28,154.73,155.0,9533.0,133.6894,134.0866,133.6116,133.8448,9533.0
2019-01-17 14:40:00,155.03,155.49,155.0,155.29,78230.0,133.8707,134.2679,133.8448,134.0952,78230.0
2019-01-17 14:45:00,155.37,155.94,155.25,155.85,62236.0,134.1643,134.6565,134.0607,134.5788,62236.0
2019-01-17 14:50:00,155.86,155.89,155.04,155.15,55910.0,134.5874,134.6133,133.8793,133.9743,55910.0
2019-01-17 14:55:00,155.18,155.32,154.67,154.88,35403.0,134.0002,134.1211,133.5598,133.7412,35403.0
2019-01-17 15:00:00,154.85,155.15,154.47,154.72,46679.0,133.7153,133.9743,133.3871,133.603,46679.0
2019-01-17 15:05:00,154.78,155.26,154.74,154.99,37054.0,133.6548,134.0693,133.6203,133.8361,37054.0
2019-01-17 15:10:00,155.06,155.23,154.91,154.97,29024.0,133.8966,134.0434,133.7671,133.8189,29024.0
2019-01-17 15:15:00,154.97,155.17,154.92,155.16,38441.0,133.8189,133.9916,133.7757,133.9829,38441.0
2019-01-17 15:20:00,155.11,155.15,154.98,155.08,25863.0,133.9398,133.9743,133.8275,133.9139,25863.0
2019-01-17 15:25:00,155.08,155.25,154.93,155.16,80855.0,133.9139,134.0607,133.7843,133.9829,80855.0
2019-01-17 15:30:00,155.16,155.41,155.03,155.11,72484.0,133.9829,134.1988,133.8707,133.9398,72484.0
2019-01-17 15:35:00,155.14,155.59,154.98,155.49,74099.0,133.9657,134.3543,133.8275,134.2679,74099.0
2019-01-17 15:40:00,155.51,155.69,155.12,155.25,103212.0,134.2852,134.4406,133.9484,134.0607,103212.0
2019-01-17 15:45:00,155.27,155.45,155.19,155.34,65982.0,134.0779,134.2334,134.0089,134.1384,65982.0
2019-01-17 15:50:00,155.36,155.82,155.27,155.64,45519.0,134.1556,134.5529,134.0779,134.3974,45519.0
2019-01-17 15:55:00,155.64,156.0,155.64,155.96,83380.0,134.3974,134.7083,134.3974,134.6738,83380.0
2019-01-18 09:30:00,157.01,157.18,156.33,156.69,123458.0,135.5804,135.7272,134.9933,135.3041,123458.0
2019-01-18 09:35:00,156.76,157.16,156.68,157.11,22926.0,135.3646,135.71,135.2955,135.6668,22926.0
2019-01-18 09:40:00,157.09,157.1,156.71,156.73,6666.0,135.6495,135.6582,135.3214,135.3387,6666.0
2019-01-18 09:45:00,156.75,157.06,156.68,156.81,16572.0,135.3559,135.6236,135.2955,135.4077,16572.0
2019-01-18 09:50:00,156.86,156.98,156.5,156.67,6738.0,135.4509,135.5545,135.1401,135.2869,6738.0
2019-01-18 09:55:00,156.74,156.75,156.26,156.47,8715.0,135.3473,135.3559,134.9328,135.1142,8715.0
2019-01-18 10:00:00,156.41,157.03,156.33,156.82,17827.0,135.0623,135.5977,134.9933,135.4164,17827.0
2019-01-18 10:05:00,156.94,156.95,156.47,156.57,17738.0,135.52,135.5286,135.1142,135.2005,17738.0
2019-01-18 10:10:00,156.61,156.78,156.56,156.68,9655.0,135.235,135.3818,135.1919,135.2955,9655.0
2019-01-18 10:15:00,156.69,157.11,156.66,156.97,11909.0,135.3041,135.6668,135.2782,135.5459,11909.0
2019-01-18 10:20:00,156.98,157.25,156.97,157.25,28750.0,135.5545,135.7877,135.5459,135.7877,28750.0
2019-01-18 10:25:00,157.25,157.64,157.12,157.25,26685.0,135.7877,136.1245,135.6754,135.7877,26685.0
2019-01-18 10:30:00,157.26,157.61,157.26,157.43,5595.0,135.7963,136.0986,135.7963,135.9431,5595.0
2019-01-18 10:35:00,157.46,157.61,157.39,157.48,13950.0,135.969,136.0986,135.9086,135.9863,13950.0
2019-01-18 10:40:00,157.51,158.06,157.48,158.04,7992.0,136.0122,136.4871,135.9863,136.4699,7992.0
2019-01-18 10:45:00,158.09,158.21,157.89,157.91,7027.0,136.513,136.6167,136.3403,136.3576,7027.0
2019-01-18 10:50:00,157.92,158.35,157.92,158.31,7891.0,136.3662,136.7376,136.3662,136.703,7891.0
2019-01-18 10:55:00,158.29,158.5,158.25,158.49,13289.0,136.6857,136.8671,136.6512,136.8585,13289.0
2019-01-18 11:00:00,158.48,158.57,158.32,158.52,6574.0,136.8498,136.9275,136.7117,136.8844,6574.0
2019-01-18 11:05:00,158.55,158.74,158.44,158.59,6125.0,136.9103,137.0743,136.8153,136.9448,6125.0
2019-01-18 11:10:00,158.52,158.52,158.29,158.33,5215.0,136.8844,136.8844,136.6857,136.7203,5215.0
2019-01-18 11:15:00,158.4,158.54,158.17,158.17,5968.0,136.7807,136.9016,136.5821,136.5821,5968.0
2019-01-18 11:20:00,158.28,158.66,158.28,158.56,14102.0,136.6771,137.0052,136.6771,136.9189,14102.0
2019-01-18 11:25:00,158.58,158.78,158.43,158.78,19521.0,136.9362,137.1089,136.8066,137.1089,19521.0
2019-01-18 11:30:00,158.74,158.89,158.74,158.85,6387.0,137.0743,137.2039,137.0743,137.1693,6387.0
2019-01-18 11:35:00,158.84,159.07,158.82,159.06,8191.0,137.1607,137.3593,137.1434,137.3507,8191.0
2019-01-18 11:40:00,159.06,159.08,158.89,158.93,10035.0,137.3507,137.3679,137.2039,137.2384,10035.0
2019-01-18 11:45:00,158.89,159.15,158.89,159.11,8766.0,137.2039,137.4284,137.2039,137.3938,8766.0
2019-01-18 11:50:00,159.06,159.16,159.0,159.13,5217.0,137.3507,137.437,137.2988,137.4111,5217.0
2019-01-18 11:55:00,159.09,159.14,159.02,159.13,6400.0,137.3766,137.4197,137.3161,137.4111,6400.0
2019-01-18 12:00:00,159.13,159.35,158.99,158.99,11048.0,137.4111,137.6011,137.2902,137.2902,11048.0
2019-01-18 12:05:00,158.98,159.04,158.67,158.85,15424.0,137.2816,137.3334,137.0139,137.1693,15424.0
2019-01-18 12:10:00,158.86,159.04,158.77,159.02,16663.0,137.178,137.3334,137.1002,137.3161,16663.0
2019-01-18 12:15:00,159.03,159.12,158.91,158.91,8054.0,137.3247,137.4025,137.2211,137.2211,8054.0
2019-01-18 12:20:00,158.99,159.02,158.86,158.96,6616.0,137.2902,137.3161,137.178,137.2643,6616.0
2019-01-18 12:25:00,158.96,159.09,158.89,158.89,6047.0,137.2643,137.3766,137.2039,137.2039,6047.0
2019-01-18 12:30:00,158.89,158.93,158.84,158.84,3600.0,137.2039,137.2384,137.1607,137.1607,3600.0
2019-01-18 12:35:00,158.87,158.89,158.79,158.79,2100.0,137.1866,137.2039,137.1175,137.1175,2100.0
2019-01-18 12:40:00,158.74,159.03,158.73,158.89,12819.0,137.0743,137.3247,137.0657,137.2039,12819.0
2019-01-18 12:45:00,158.86,159.0,158.8,158.89,5910.0,137.178,137.2988,137.1261,137.2039,5910.0
2019-01-18 12:50:00,158.88,159.06,158.8,158.91,17582.0,137.1952,137.3507,137.1261,137.2211,17582.0
2019-01-18 12:55:00,158.98,158.99,158.83,158.88,27519.0,137.2816,137.2902,137.152,137.1952,27519.0
2019-01-18 13:00:00,158.91,159.12,158.75,159.1,36005.0,137.2211,137.4025,137.083,137.3852,36005.0
2019-01-18 13:05:00,159.1,159.1,158.86,158.89,20271.0,137.3852,137.3852,137.178,137.2039,20271.0
2019-01-18 13:10:00,158.9,158.98,158.85,158.98,8100.0,137.2125,137.2816,137.1693,137.2816,8100.0
2019-01-18 13:15:00,158.97,159.23,158.94,159.07,16392.0,137.2729,137.4975,137.247,137.3593,16392.0
2019-01-18 13:20:00,159.14,159.26,159.12,159.12,3200.0,137.4197,137.5234,137.4025,137.4025,3200.0
2019-01-18 13:25:00,159.13,159.13,158.8,158.8,7277.0,137.4111,137.4111,137.1261,137.1261,7277.0
2019-01-18 13:30:00,158.9,158.9,158.48,158.64,6600.0,137.2125,137.2125,136.8498,136.988,6600.0
2019-01-18 13:35:00,158.61,158.62,158.52,158.52,1025.0,136.9621,136.9707,136.8844,136.8844,1025.0
2019-01-18 13:40:00,158.54,158.69,158.41,158.68,8359.0,136.9016,137.0312,136.7894,137.0225,8359.0
2019-01-18 13:45:00,158.66,158.87,158.66,158.81,7561.0,137.0052,137.1866,137.0052,137.1348,7561.0
2019-01-18 13:50:00,158.85,158.96,158.81,158.95,5434.0,137.1693,137.2643,137.1348,137.2557,5434.0
2019-01-18 13:55:00,158.93,159.07,158.87,159.07,4569.0,137.2384,137.3593,137.1866,137.3593,4569.0
2019-01-18 14:00:00,159.05,159.07,158.92,159.06,4082.0,137.342,137.3593,137.2298,137.3507,4082.0
2019-01-18 14:05:00,158.98,159.02,158.91,159.02,4711.0,137.2816,137.3161,137.2211,137.3161,4711.0
2019-01-18 14:10:00,158.98,158.98,158.74,158.9,7790.0,137.2816,137.2816,137.0743,137.2125,7790.0
2019-01-18 14:15:00,158.9,158.93,158.66,158.66,4604.0,137.2125,137.2384,137.0052,137.0052,4604.0
2019-01-18 14:20:00,158.71,158.82,158.7,158.71,5998.0,137.0484,137.1434,137.0398,137.0484,5998.0
2019-01-18 14:25:00,158.77,158.79,158.49,158.63,6703.0,137.1002,137.1175,136.8585,136.9793,6703.0
2019-01-18 14:30:00,158.63,158.76,158.6,158.7,2969.0,136.9793,137.0916,136.9534,137.0398,2969.0
2019-01-18 14:35:00,158.74,158.79,158.66,158.73,4511.0,137.0743,137.1175,137.0052,137.0657,4511.0
2019-01-18 14:40:00,158.68,158.78,158.63,158.66,5917.0,137.0225,137.1089,136.9793,137.0052,5917.0
2019-01-18 14:45:00,158.68,158.68,158.56,158.62,6900.0,137.0225,137.0225,136.9189,136.9707,6900.0
2019-01-18 14:50:00,158.64,158.68,158.57,158.68,4960.0,136.988,137.0225,136.9275,137.0225,4960.0
2019-01-18 14:55:00,158.69,158.69,158.55,158.55,10264.0,137.0312,137.0312,136.9103,136.9103,10264.0
2019-01-18 15:00:00,158.5,158.5,158.28,158.35,6650.0,136.8671,136.8671,136.6771,136.7376,6650.0
2019-01-18 15:05:00,158.37,158.39,158.22,158.32,7873.0,136.7548,136.7721,136.6253,136.7117,7873.0
2019-01-18 15:10:00,158.34,158.47,158.34,158.47,6728.0,136.7289,136.8412,136.7289,136.8412,6728.0
2019-01-18 15:15:00,158.49,158.53,158.44,158.5,8375.0,136.8585,136.893,136.8153,136.8671,8375.0
2019-01-18 15:20:00,158.5,158.51,158.29,158.29,7127.0,136.8671,136.8757,136.6857,136.6857,7127.0
2019-01-18 15:25:00,158.22,158.36,158.22,158.23,8681.0,136.6253,136.7462,136.6253,136.6339,8681.0
2019-01-18 15:30:00,158.24,158.31,158.11,158.14,13723.0,136.6426,136.703,136.5303,136.5562,13723.0
2019-01-18 15:35:00,158.2,158.29,158.12,158.13,12814.0,136.608,136.6857,136.5389,136.5476,12814.0
2019-01-18 15:40:00,158.14,158.25,158.11,158.25,17560.0,136.5562,136.6512,136.5303,136.6512,17560.0
2019-01-18 15:45:00,158.25,158.35,157.91,157.91,26251.0,136.6512,136.7376,136.3576,136.3576,26251.0
2019-01-18 15:50:00,157.93,158.1,157.93,158.1,29888.0,136.3749,136.5217,136.3749,136.5217,29888.0
2019-01-18 15:55:00,158.1,158.69,158.07,158.6,95019.0,136.5217,137.0312,136.4958,136.9534,95019.0
2019-01-22 09:30:00,157.87,158.49,157.32,157.9,18340.0,136.3231,136.8585,135.8481,136.349,18340.0
2019-01-22 09:35:00,157.93,158.22,157.84,157.93,2906.0,136.3749,136.6253,136.2972,136.3749,2906.0
2019-01-22 09:40:00,157.97,157.98,157.43,157.43,9621.0,136.4094,136.4181,135.9431,135.9431,9621.0
2019-01-22 09:45:00,157.52,157.52,157.09,157.27,3106.0,136.0208,136.0208,135.6495,135.805,3106.0
2019-01-22 09:50:00,157.2,157.29,156.88,157.08,5085.0,135.7445,135.8222,135.4682,135.6409,5085.0
2019-01-22 09:55:00,157.0,157.61,156.97,157.51,4392.0,135.5718,136.0986,135.5459,136.0122,4392.0
2019-01-22 10:00:00,157.62,157.62,157.27,157.4,5658.0,136.1072,136.1072,135.805,135.9172,5658.0
2019-01-22 10:05:00,157.33,157.34,157.13,157.26,2100.0,135.8568,135.8654,135.6841,135.7963,2100.0
2019-01-22 10:10:00,157.22,157.52,157.09,157.11,5400.0,135.7618,136.0208,135.6495,135.6668,5400.0
2019-01-22 10:15:00,157.13,157.45,157.13,157.41,5085.0,135.6841,135.9604,135.6841,135.9259,5085.0
2019-01-22 10:20:00,157.32,157.55,157.25,157.25,5001.0,135.8481,136.0467,135.7877,135.7877,5001.0
2019-01-22 10:25:00,157.35,157.55,157.25,157.37,5827.0,135.874,136.0467,135.7877,135.8913,5827.0
2019-01-22 10:30:00,157.22,157.42,157.22,157.34,2997.0,135.7618,135.9345,135.7618,135.8654,2997.0
2019-01-22 10:35:00,157.32,157.4,157.18,157.18,4406.0,135.8481,135.9172,135.7272,135.7272,4406.0
2019-01-22 10:40:00,157.17,157.18,156.85,156.86,6554.0,135.7186,135.7272,135.4423,135.4509,6554.0
2019-01-22 10:45:00,156.92,157.17,156.81,157.08,4893.0,135.5027,135.7186,135.4077,135.6409,4893.0
2019-01-22 10:50:00,157.1,157.18,156.98,157.07,7800.0,135.6582,135.7272,135.5545,135.6323,7800.0
2019-01-22 10:55:00,157.12,157.25,157.02,157.03,7667.0,135.6754,135.7877,135.5891,135.5977,7667.0
2019-01-22 11:00:00,157.02,157.1,156.97,157.1,9696.0,135.5891,135.6582,135.5459,135.6582,9696.0
2019-01-22 11:05:00,157.1,157.2,157.04,157.19,2225.0,135.6582,135.7445,135.6064,135.7359,2225.0
2019-01-22 11:10:00,157.1,157.59,157.07,157.54,9380.0,135.6582,136.0813,135.6323,136.0381,9380.0
2019-01-22 11:15:00,157.58,157.69,157.5,157.64,11064.0,136.0727,136.1676,136.0036,136.1245,11064.0
2019-01-22 11:20:00,157.67,157.95,157.62,157.94,15688.0,136.1504,136.3922,136.1072,136.3835,15688.0
2019-01-22 11:25:00,157.95,158.07,157.84,157.95,8518.0,136.3922,136.4958,136.2972,136.3922,8518.0
2019-01-22 11:30:00,157.88,157.93,157.73,157.75,9165.0,136.3317,136.3749,136.2022,136.2194,9165.0
2019-01-22 11:35:00,157.69,157.86,157.62,157.66,3676.0,136.1676,136.3144,136.1072,136.1417,3676.0
2019-01-22 11:40:00,157.55,157.57,157.29,157.49,4808.0,136.0467,136.064,135.8222,135.9949,4808.0
2019-01-22 11:45:00,157.48,157.77,157.45,157.77,4515.0,135.9863,136.2367,135.9604,136.2367,4515.0
2019-01-22 11:50:00,157.8,157.85,157.58,157.58,7801.0,136.2626,136.3058,136.0727,136.0727,7801.0
2019-01-22 11:55:00,157.56,157.7,157.56,157.59,2500.0,136.0554,136.1763,136.0554,136.0813,2500.0
2019-01-22 12:00:00,157.59,157.63,157.38,157.5,10890.0,136.0813,136.1158,135.8999,136.0036,10890.0
2019-01-22 12:05:00,157.43,157.68,157.43,157.56,7074.0,135.9431,136.159,135.9431,136.0554,7074.0
2019-01-22 12:10:00,157.55,157.56,157.35,157.45,3668.0,136.0467,136.0554,135.874,135.9604,3668.0
2019-01-22 12:15:00,157.42,157.49,157.35,157.4,1608.0,135.9345,135.9949,135.874,135.9172,1608.0
2019-01-22 12:20:00,157.45,157.5,157.3,157.37,2800.0,135.9604,136.0036,135.8309,135.8913,2800.0
2019-01-22 12:25:00,157.3,157.31,157.18,157.29,4599.0,135.8309,135.8395,135.7272,135.8222,4599.0
2019-01-22 12:30:00,157.29,157.43,157.29,157.41,1051.0,135.8222,135.9431,135.8222,135.9259,1051.0
2019-01-22 12:35:00,157.41,157.63,157.39,157.49,3500.0,135.9259,136.1158,135.9086,135.9949,3500.0
2019-01-22 12:40:00,157.45,157.6,157.45,157.57,3100.0,135.9604,136.0899,135.9604,136.064,3100.0
2019-01-22 12:45:00,157.58,157.79,157.58,157.79,8004.0,136.0727,136.254,136.0727,136.254,8004.0
2019-01-22 12:50:00,157.8,157.8,157.63,157.63,4798.0,136.2626,136.2626,136.1158,136.1158,4798.0
2019-01-22 12:55:00,157.61,157.69,157.54,157.68,6102.0,136.0986,136.1676,136.0381,136.159,6102.0
2019-01-22 13:00:00,157.68,157.68,157.31,157.34,6600.0,136.159,136.159,135.8395,135.8654,6600.0
2019-01-22 13:05:00,157.31,157.31,157.2,157.22,4625.0,135.8395,135.8395,135.7445,135.7618,4625.0
2019-01-22 13:10:00,157.21,157.32,157.14,157.23,12859.0,135.7532,135.8481,135.6927,135.7704,12859.0
2019-01-22 13:15:00,157.21,157.28,157.18,157.26,6492.0,135.7532,135.8136,135.7272,135.7963,6492.0
2019-01-22 13:20:00,157.3,157.63,157.3,157.49,6498.0,135.8309,136.1158,135.8309,135.9949,6498.0
2019-01-22 13:25:00,157.54,157.6,157.41,157.57,6416.0,136.0381,136.0899,135.9259,136.064,6416.0
2019-01-22 13:30:00,157.56,157.7,157.46,157.69,11234.0,136.0554,136.1763,135.969,136.1676,11234.0
2019-01-22 13:35:00,157.74,157.82,157.65,157.65,3652.0,136.2108,136.2799,136.1331,136.1331,3652.0
2019-01-22 13:40:00,157.61,157.69,157.5,157.53,3747.0,136.0986,136.1676,136.0036,136.0295,3747.0
2019-01-22 13:45:00,157.49,157.63,157.46,157.46,2863.0,135.9949,136.1158,135.969,135.969,2863.0
2019-01-22 13:50:00,157.54,157.6,157.38,157.44,3118.0,136.0381,136.0899,135.8999,135.9518,3118.0
2019-01-22 13:55:00,157.48,157.54,157.42,157.42,2863.0,135.9863,136.0381,135.9345,135.9345,2863.0
2019-01-22 14:00:00,157.4,157.5,157.38,157.38,3340.0,135.9172,136.0036,135.8999,135.8999,3340.0
2019-01-22 14:05:00,157.47,157.57,157.43,157.43,2269.0,135.9777,136.064,135.9431,135.9431,2269.0
2019-01-22 14:10:00,157.41,157.6,157.41,157.55,5400.0,135.9259,136.0899,135.9259,136.0467,5400.0
2019-01-22 14:15:00,157.56,157.93,157.56,157.84,7649.0,136.0554,136.3749,136.0554,136.2972,7649.0
2019-01-22 14:20:00,157.93,157.94,157.51,157.55,6307.0,136.3749,136.3835,136.0122,136.0467,6307.0
2019-01-22 14:25:00,157.55,157.68,157.55,157.68,3409.0,136.0467,136.159,136.0467,136.159,3409.0
2019-01-22 14:30:00,157.66,157.77,157.59,157.69,5123.0,136.1417,136.2367,136.0813,136.1676,5123.0
2019-01-22 14:35:00,157.69,157.69,157.33,157.5,6087.0,136.1676,136.1676,135.8568,136.0036,6087.0
2019-01-22 14:40:00,157.5,157.51,157.14,157.23,8407.0,136.0036,136.0122,135.6927,135.7704,8407.0
2019-01-22 14:45:00,157.2,157.4,157.12,157.2,2301.0,135.7445,135.9172,135.6754,135.7445,2301.0
2019-01-22 14:50:00,157.16,157.31,157.04,157.16,2535.0,135.71,135.8395,135.6064,135.71,2535.0
2019-01-22 14:55:00,157.24,157.33,157.13,157.23,4148.0,135.7791,135.8568,135.6841,135.7704,4148.0
2019-01-22 15:00:00,157.22,157.32,157.14,157.17,9520.0,135.7618,135.8481,135.6927,135.7186,9520.0
2019-01-22 15:05:00,157.18,157.18,156.98,156.99,5086.0,135.7272,135.7272,135.5545,135.5632,5086.0
2019-01-22 15:10:00,156.98,157.1,156.94,157.01,4725.0,135.5545,135.6582,135.52,135.5804,4725.0
2019-01-22 15:15:00,157.01,157.29,157.0,157.26,7331.0,135.5804,135.8222,135.5718,135.7963,7331.0
2019-01-22 15:20:00,157.28,157.66,157.27,157.66,13636.0,135.8136,136.1417,135.805,136.1417,13636.0
2019-01-22 15:25:00,157.62,157.69,157.54,157.65,11072.0,136.1072,136.1676,136.0381,136.1331,11072.0
2019-01-22 15:30:00,157.66,157.67,157.24,157.24,8003.0,136.1417,136.1504,135.7791,135.7791,8003.0
2019-01-22 15:35:00,157.18,157.62,156.95,157.62,12940.0,135.7272,136.1072,135.5286,136.1072,12940.0
2019-01-22 15:40:00,157.71,157.84,157.39,157.41,12078.0,136.1849,136.2972,135.9086,135.9259,12078.0
2019-01-22 15:45:00,157.48,157.56,157.19,157.25,10736.0,135.9863,136.0554,135.7359,135.7877,10736.0
2019-01-22 15:50:00,157.28,157.35,157.16,157.25,16025.0,135.8136,135.874,135.71,135.7877,16025.0
2019-01-22 15:55:00,157.28,157.78,157.0,157.78,105897.0,135.8136,136.2454,135.5718,136.2454,105897.0
2019-01-23 09:30:00,157.63,157.96,157.5,157.96,17633.0,136.1158,136.4008,136.0036,136.4008,17633.0
2019-01-23 09:35:00,158.12,158.4,158.02,158.06,10679.0,136.5389,136.7807,136.4526,136.4871,10679.0
2019-01-23 09:40:00,157.99,158.25,157.78,157.8,11834.0,136.4267,136.6512,136.2454,136.2626,11834.0
2019-01-23 09:45:00,157.8,157.94,157.54,157.77,9943.0,136.2626,136.3835,136.0381,136.2367,9943.0
2019-01-23 09:50:00,157.7,157.76,157.37,157.6,9084.0,136.1763,136.2281,135.8913,136.0899,9084.0
2019-01-23 09:55:00,157.68,157.73,157.48,157.56,13962.0,136.159,136.2022,135.9863,136.0554,13962.0
2019-01-23 10:00:00,157.56,157.86,157.4,157.81,27255.0,136.0554,136.3144,135.9172,136.2713,27255.0
2019-01-23 10:05:00,157.81,157.81,157.49,157.63,4011.0,136.2713,136.2713,135.9949,136.1158,4011.0
2019-01-23 10:10:00,157.53,157.59,157.41,157.53,5160.0,136.0295,136.0813,135.9259,136.0295,5160.0
2019-01-23 10:15:00,157.59,157.63,157.4,157.58,8246.0,136.0813,136.1158,135.9172,136.0727,8246.0
2019-01-23 10:20:00,157.59,157.63,157.44,157.52,3614.0,136.0813,136.1158,135.9518,136.0208,3614.0
2019-01-23 10:25:00,157.46,157.47,157.13,157.14,6249.0,135.969,135.9777,135.6841,135.6927,6249.0
2019-01-23 10:30:00,157.15,157.17,156.98,157.11,8957.0,135.7013,135.7186,135.5545,135.6668,8957.0
2019-01-23 10:35:00,157.1,157.2,156.6,156.6,5517.0,135.6582,135.7445,135.2264,135.2264,5517.0
2019-01-23 10:40:00,156.62,156.62,156.24,156.31,17852.0,135.2437,135.2437,134.9155,134.976,17852.0
2019-01-23 10:45:00,156.36,156.45,156.14,156.22,14588.0,135.0192,135.0969,134.8292,134.8983,14588.0
2019-01-23 10:50:00,156.13,156.3,156.0,156.06,17122.0,134.8206,134.9674,134.7083,134.7601,17122.0
2019-01-23 10:55:00,156.02,156.02,155.85,155.99,9675.0,134.7256,134.7256,134.5788,134.6997,9675.0
2019-01-23 11:00:00,155.97,156.11,155.93,156.05,21311.0,134.6824,134.8033,134.6479,134.7515,21311.0
2019-01-23 11:05:00,156.07,156.15,155.99,156.01,26777.0,134.7687,134.8378,134.6997,134.7169,26777.0
2019-01-23 11:10:00,156.03,156.22,156.02,156.12,32798.0,134.7342,134.8983,134.7256,134.8119,32798.0
2019-01-23 11:15:00,156.1,156.17,155.6,155.73,14231.0,134.7946,134.8551,134.3629,134.4751,14231.0
2019-01-23 11:20:00,155.68,155.69,155.53,155.53,5806.0,134.432,134.4406,134.3024,134.3024,5806.0
2019-01-23 11:25:00,155.55,155.58,155.33,155.51,8745.0,134.3197,134.3456,134.1297,134.2852,8745.0
2019-01-23 11:30:00,155.52,155.64,155.34,155.6,12428.0,134.2938,134.3974,134.1384,134.3629,12428.0
2019-01-23 11:35:00,155.65,155.89,155.64,155.89,14612.0,134.4061,134.6133,134.3974,134.6133,14612.0
2019-01-23 11:40:00,155.85,155.9,155.54,155.54,16541.0,134.5788,134.6219,134.3111,134.3111,16541.0
2019-01-23 11:45:00,155.51,155.51,155.21,155.34,10309.0,134.2852,134.2852,134.0261,134.1384,10309.0
2019-01-23 11:50:00,155.39,155.48,155.31,155.45,10583.0,134.1816,134.2593,134.1125,134.2334,10583.0
2019-01-23 11:55:00,155.4,155.4,155.2,155.37,7270.0,134.1902,134.1902,134.0175,134.1643,7270.0
2019-01-23 12:00:00,155.38,155.58,155.33,155.58,7013.0,134.1729,134.3456,134.1297,134.3456,7013.0
2019-01-23 12:05:00,155.56,155.59,155.29,155.31,6748.0,134.3284,134.3543,134.0952,134.1125,6748.0
2019-01-23 12:10:00,155.35,155.47,155.35,155.37,4800.0,134.147,134.2506,134.147,134.1643,4800.0
2019-01-23 12:15:00,155.35,155.39,155.24,155.24,6042.0,134.147,134.1816,134.052,134.052,6042.0
2019-01-23 12:20:00,155.35,155.69,155.31,155.63,18454.0,134.147,134.4406,134.1125,134.3888,18454.0
2019-01-23 12:25:00,155.64,155.81,155.51,155.75,11308.0,134.3974,134.5442,134.2852,134.4924,11308.0
2019-01-23 12:30:00,155.75,155.78,155.41,155.46,8700.0,134.4924,134.5183,134.1988,134.242,8700.0
2019-01-23 12:35:00,155.45,155.46,155.22,155.32,7401.0,134.2334,134.242,134.0348,134.1211,7401.0
2019-01-23 12:40:00,155.32,155.41,155.2,155.2,8547.0,134.1211,134.1988,134.0175,134.0175,8547.0
2019-01-23 12:45:00,155.25,155.41,155.25,155.32,5667.0,134.0607,134.1988,134.0607,134.1211,5667.0
2019-01-23 12:50:00,155.32,155.38,155.26,155.35,6098.0,134.1211,134.1729,134.0693,134.147,6098.0
2019-01-23 12:55:00,155.31,155.5,155.28,155.5,8536.0,134.1125,134.2765,134.0866,134.2765,8536.0
2019-01-23 13:00:00,155.47,155.47,155.35,155.39,3708.0,134.2506,134.2506,134.147,134.1816,3708.0
2019-01-23 13:05:00,155.37,155.58,155.32,155.58,8921.0,134.1643,134.3456,134.1211,134.3456,8921.0
2019-01-23 13:10:00,155.6,155.6,155.4,155.45,5596.0,134.3629,134.3629,134.1902,134.2334,5596.0
2019-01-23 13:15:00,155.43,155.73,155.42,155.67,42493.0,134.2161,134.4751,134.2075,134.4233,42493.0
2019-01-23 13:20:00,155.67,155.67,155.42,155.52,23100.0,134.4233,134.4233,134.2075,134.2938,23100.0
2019-01-23 13:25:00,155.48,155.55,155.36,155.38,5727.0,134.2593,134.3197,134.1556,134.1729,5727.0
2019-01-23 13:30:00,155.36,155.45,155.32,155.41,9358.0,134.1556,134.2334,134.1211,134.1988,9358.0
2019-01-23 13:35:00,155.42,155.54,155.37,155.4,22025.0,134.2075,134.3111,134.1643,134.1902,22025.0
2019-01-23 13:40:00,155.42,155.6,155.42,155.54,11874.0,134.2075,134.3629,134.2075,134.3111,11874.0
2019-01-23 13:45:00,155.57,155.63,155.49,155.5,5584.0,134.337,134.3888,134.2679,134.2765,5584.0
2019-01-23 13:50:00,155.51,155.58,155.42,155.58,4286.0,134.2852,134.3456,134.2075,134.3456,4286.0
2019-01-23 13:55:00,155.56,155.71,155.52,155.69,4730.0,134.3284,134.4579,134.2938,134.4406,4730.0
2019-01-23 14:00:00,155.69,155.97,155.69,155.86,8358.0,134.4406,134.6824,134.4406,134.5874,8358.0
2019-01-23 14:05:00,155.82,155.84,155.55,155.58,5868.0,134.5529,134.5701,134.3197,134.3456,5868.0
2019-01-23 14:10:00,155.59,155.69,155.48,155.48,8781.0,134.3543,134.4406,134.2593,134.2593,8781.0
2019-01-23 14:15:00,155.51,155.54,155.04,155.12,23806.0,134.2852,134.3111,133.8793,133.9484,23806.0
2019-01-23 14:20:00,155.15,155.48,155.15,155.41,5977.0,133.9743,134.2593,133.9743,134.1988,5977.0
2019-01-23 14:25:00,155.33,155.39,155.26,155.32,7232.0,134.1297,134.1816,134.0693,134.1211,7232.0
2019-01-23 14:30:00,155.33,155.41,155.19,155.26,9075.0,134.1297,134.1988,134.0089,134.0693,9075.0
2019-01-23 14:35:00,155.34,155.45,155.21,155.3,6473.0,134.1384,134.2334,134.0261,134.1038,6473.0
2019-01-23 14:40:00,155.33,155.33,155.13,155.16,6797.0,134.1297,134.1297,133.957,133.9829,6797.0
2019-01-23 14:45:00,155.13,155.34,155.09,155.29,3145.0,133.957,134.1384,133.9225,134.0952,3145.0
2019-01-23 14:50:00,155.28,155.45,155.28,155.39,4000.0,134.0866,134.2334,134.0866,134.1816,4000.0
2019-01-23 14:55:00,155.31,155.33,155.23,155.25,3730.0,134.1125,134.1297,134.0434,134.0607,3730.0
2019-01-23 15:00:00,155.26,155.42,155.26,155.36,3268.0,134.0693,134.2075,134.0693,134.1556,3268.0
2019-01-23 15:05:00,155.4,155.55,155.37,155.42,4992.0,134.1902,134.3197,134.1643,134.2075,4992.0
2019-01-23 15:10:00,155.42,155.57,155.38,155.51,5314.0,134.2075,134.337,134.1729,134.2852,5314.0
2019-01-23 15:15:00,155.55,155.82,155.55,155.76,10457.0,134.3197,134.5529,134.3197,134.5011,10457.0
2019-01-23 15:20:00,155.73,155.94,155.71,155.82,5715.0,134.4751,134.6565,134.4579,134.5529,5715.0
2019-01-23 15:25:00,155.8,155.88,155.78,155.86,7150.0,134.5356,134.6047,134.5183,134.5874,7150.0
2019-01-23 15:30:00,155.88,155.88,155.62,155.63,10944.0,134.6047,134.6047,134.3802,134.3888,10944.0
2019-01-23 15:35:00,155.65,155.68,155.53,155.61,9969.0,134.4061,134.432,134.3024,134.3715,9969.0
2019-01-23 15:40:00,155.62,155.74,155.6,155.7,8834.0,134.3802,134.4838,134.3629,134.4492,8834.0
2019-01-23 15:45:00,155.72,155.8,155.64,155.77,18989.0,134.4665,134.5356,134.3974,134.5097,18989.0
2019-01-23 15:50:00,155.8,155.8,155.66,155.75,14190.0,134.5356,134.5356,134.4147,134.4924,14190.0
2019-01-23 15:55:00,155.76,156.22,155.76,156.11,69078.0,134.5011,134.8983,134.5011,134.8033,69078.0
2019-01-24 09:30:00,155.47,156.5,155.47,156.28,17231.0,134.2506,135.1401,134.2506,134.9501,17231.0
2019-01-24 09:35:00,155.57,156.22,155.08,155.64,28369.0,134.337,134.8983,133.9139,134.3974,28369.0
2019-01-24 09:40:00,155.64,155.91,155.36,155.7,11137.0,134.3974,134.6306,134.1556,134.4492,11137.0
2019-01-24 09:45:00,155.72,155.9,155.4,155.46,5368.0,134.4665,134.6219,134.1902,134.242,5368.0
2019-01-24 09:50:00,155.52,155.63,155.5,155.63,500.0,134.2938,134.3888,134.2765,134.3888,500.0
2019-01-24 09:55:00,155.64,155.65,154.82,154.94,26155.0,134.3974,134.4061,133.6894,133.793,26155.0
2019-01-24 10:00:00,154.94,155.29,154.78,155.24,16837.0,133.793,134.0952,133.6548,134.052,16837.0
2019-01-24 10:05:00,155.21,155.43,155.11,155.43,11876.0,134.0261,134.2161,133.9398,134.2161,11876.0
2019-01-24 10:10:00,155.44,155.79,155.41,155.71,6665.0,134.2247,134.527,134.1988,134.4579,6665.0
2019-01-24 10:15:00,155.85,156.27,155.85,156.16,10763.0,134.5788,134.9414,134.5788,134.8465,10763.0
2019-01-24 10:20:00,156.21,156.49,156.12,156.29,12948.0,134.8896,135.1314,134.8119,134.9587,12948.0
2019-01-24 10:25:00,156.28,156.8,156.21,156.52,17659.0,134.9501,135.3991,134.8896,135.1573,17659.0
2019-01-24 10:30:00,156.43,156.78,156.41,156.78,14224.0,135.0796,135.3818,135.0623,135.3818,14224.0
2019-01-24 10:35:00,156.81,156.81,156.3,156.3,6650.0,135.4077,135.4077,134.9674,134.9674,6650.0
2019-01-24 10:40:00,156.29,156.36,155.89,155.98,11700.0,134.9587,135.0192,134.6133,134.691,11700.0
2019-01-24 10:45:00,155.98,156.08,155.43,155.5,10930.0,134.691,134.7774,134.2161,134.2765,10930.0
2019-01-24 10:50:00,155.43,155.55,154.92,155.16,13710.0,134.2161,134.3197,133.7757,133.9829,13710.0
2019-01-24 10:55:00,155.19,155.57,155.18,155.52,5578.0,134.0089,134.337,134.0002,134.2938,5578.0
2019-01-24 11:00:00,155.39,155.6,155.32,155.59,5944.0,134.1816,134.3629,134.1211,134.3543,5944.0
2019-01-24 11:05:00,155.53,155.53,155.37,155.47,7738.0,134.3024,134.3024,134.1643,134.2506,7738.0
2019-01-24 11:10:00,155.46,155.63,155.2,155.2,12510.0,134.242,134.3888,134.0175,134.0175,12510.0
2019-01-24 11:15:00,155.19,155.61,155.15,155.42,8825.0,134.0089,134.3715,133.9743,134.2075,8825.0
2019-01-24 11:20:00,155.38,155.55,155.31,155.44,3913.0,134.1729,134.3197,134.1125,134.2247,3913.0
2019-01-24 11:25:00,155.51,155.97,155.5,155.59,25437.0,134.2852,134.6824,134.2765,134.3543,25437.0
2019-01-24 11:30:00,155.68,155.79,155.48,155.68,6961.0,134.432,134.527,134.2593,134.432,6961.0
2019-01-24 11:35:00,155.69,155.83,155.56,155.74,4980.0,134.4406,134.5615,134.3284,134.4838,4980.0
2019-01-24 11:40:00,155.68,155.91,155.68,155.82,2657.0,134.432,134.6306,134.432,134.5529,2657.0
2019-01-24 11:45:00,155.83,155.98,155.59,155.71,7099.0,134.5615,134.691,134.3543,134.4579,7099.0
2019-01-24 11:50:00,155.74,155.76,155.6,155.6,3106.0,134.4838,134.5011,134.3629,134.3629,3106.0
2019-01-24 11:55:00,155.65,155.89,155.52,155.62,12743.0,134.4061,134.6133,134.2938,134.3802,12743.0
2019-01-24 12:00:00,155.63,155.78,155.59,155.78,5312.0,134.3888,134.5183,134.3543,134.5183,5312.0
2019-01-24 12:05:00,155.77,155.8,155.61,155.8,2988.0,134.5097,134.5356,134.3715,134.5356,2988.0
2019-01-24 12:10:00,155.82,155.84,155.71,155.71,2763.0,134.5529,134.5701,134.4579,134.4579,2763.0
2019-01-24 12:15:00,155.68,155.86,155.68,155.77,2425.0,134.432,134.5874,134.432,134.5097,2425.0
2019-01-24 12:20:00,155.75,155.91,155.72,155.84,8910.0,134.4924,134.6306,134.4665,134.5701,8910.0
2019-01-24 12:25:00,155.84,155.94,155.81,155.94,3423.0,134.5701,134.6565,134.5442,134.6565,3423.0
2019-01-24 12:30:00,155.92,156.01,155.87,156.0,5648.0,134.6392,134.7169,134.596,134.7083,5648.0
2019-01-24 12:35:00,155.91,155.96,155.84,155.95,6485.0,134.6306,134.6738,134.5701,134.6651,6485.0
2019-01-24 12:40:00,155.88,155.95,155.71,155.81,5591.0,134.6047,134.6651,134.4579,134.5442,5591.0
2019-01-24 12:45:00,155.82,155.9,155.71,155.73,3925.0,134.5529,134.6219,134.4579,134.4751,3925.0
2019-01-24 12:50:00,155.78,155.78,155.58,155.64,7948.0,134.5183,134.5183,134.3456,134.3974,7948.0
2019-01-24 12:55:00,155.51,155.61,155.51,155.61,1422.0,134.2852,134.3715,134.2852,134.3715,1422.0
2019-01-24 13:00:00,155.67,155.7,155.47,155.58,2524.0,134.4233,134.4492,134.2506,134.3456,2524.0
2019-01-24 13:05:00,155.59,155.6,155.43,155.54,2855.0,134.3543,134.3629,134.2161,134.3111,2855.0
2019-01-24 13:10:00,155.48,155.51,155.28,155.41,3675.0,134.2593,134.2852,134.0866,134.1988,3675.0
2019-01-24 13:15:00,155.4,155.4,155.16,155.33,6000.0,134.1902,134.1902,133.9829,134.1297,6000.0
2019-01-24 13:20:00,155.37,155.42,155.26,155.29,3515.0,134.1643,134.2075,134.0693,134.0952,3515.0
2019-01-24 13:25:00,155.3,155.43,155.3,155.37,5742.0,134.1038,134.2161,134.1038,134.1643,5742.0
2019-01-24 13:30:00,155.36,155.59,155.36,155.59,4362.0,134.1556,134.3543,134.1556,134.3543,4362.0
2019-01-24 13:35:00,155.53,155.62,155.46,155.54,4665.0,134.3024,134.3802,134.242,134.3111,4665.0
2019-01-24 13:40:00,155.5,155.58,155.35,155.48,11321.0,134.2765,134.3456,134.147,134.2593,11321.0
2019-01-24 13:45:00,155.47,155.58,155.43,155.58,3573.0,134.2506,134.3456,134.2161,134.3456,3573.0
2019-01-24 13:50:00,155.53,155.7,155.53,155.7,2100.0,134.3024,134.4492,134.3024,134.4492,2100.0
2019-01-24 13:55:00,155.7,155.76,155.56,155.76,5532.0,134.4492,134.5011,134.3284,134.5011,5532.0
2019-01-24 14:00:00,155.7,155.81,155.64,155.79,5191.0,134.4492,134.5442,134.3974,134.527,5191.0
2019-01-24 14:05:00,155.84,156.21,155.84,156.12,8039.0,134.5701,134.8896,134.5701,134.8119,8039.0
2019-01-24 14:10:00,156.07,156.12,155.91,156.03,8866.0,134.7687,134.8119,134.6306,134.7342,8866.0
2019-01-24 14:15:00,156.01,156.11,155.92,155.96,2910.0,134.7169,134.8033,134.6392,134.6738,2910.0
2019-01-24 14:20:00,155.91,156.08,155.91,155.93,2735.0,134.6306,134.7774,134.6306,134.6479,2735.0
2019-01-24 14:25:00,155.91,155.98,155.81,155.9,6394.0,134.6306,134.691,134.5442,134.6219,6394.0
2019-01-24 14:30:00,155.82,155.83,155.73,155.83,8247.0,134.5529,134.5615,134.4751,134.5615,8247.0
2019-01-24 14:35:00,155.82,156.0,155.79,156.0,2722.0,134.5529,134.7083,134.527,134.7083,2722.0
2019-01-24 14:40:00,155.94,155.98,155.86,155.93,1800.0,134.6565,134.691,134.5874,134.6479,1800.0
2019-01-24 14:45:00,155.95,155.99,155.85,155.91,6184.0,134.6651,134.6997,134.5788,134.6306,6184.0
2019-01-24 14:50:00,155.91,156.11,155.86,156.06,6558.0,134.6306,134.8033,134.5874,134.7601,6558.0
2019-01-24 14:55:00,156.09,156.19,156.07,156.15,3276.0,134.786,134.8724,134.7687,134.8378,3276.0
2019-01-24 15:00:00,156.18,156.19,156.08,156.13,9627.0,134.8637,134.8724,134.7774,134.8206,9627.0
2019-01-24 15:05:00,156.17,156.27,156.14,156.14,4789.0,134.8551,134.9414,134.8292,134.8292,4789.0
2019-01-24 15:10:00,156.14,156.4,156.1,156.33,9834.0,134.8292,135.0537,134.7946,134.9933,9834.0
2019-01-24 15:15:00,156.33,156.45,156.25,156.31,6100.0,134.9933,135.0969,134.9242,134.976,6100.0
2019-01-24 15:20:00,156.21,156.24,156.09,156.12,20299.0,134.8896,134.9155,134.786,134.8119,20299.0
2019-01-24 15:25:00,156.11,156.16,156.03,156.06,15576.0,134.8033,134.8465,134.7342,134.7601,15576.0
2019-01-24 15:30:00,156.01,156.02,155.95,155.99,8838.0,134.7169,134.7256,134.6651,134.6997,8838.0
2019-01-24 15:35:00,156.0,156.04,155.87,155.87,11684.0,134.7083,134.7428,134.596,134.596,11684.0
2019-01-24 15:40:00,155.89,155.92,155.86,155.92,13047.0,134.6133,134.6392,134.5874,134.6392,13047.0
2019-01-24 15:45:00,155.92,156.07,155.92,156.03,14572.0,134.6392,134.7687,134.6392,134.7342,14572.0
2019-01-24 15:50:00,156.03,156.28,155.95,156.2,30714.0,134.7342,134.9501,134.6651,134.881,30714.0
2019-01-24 15:55:00,156.26,156.53,156.18,156.46,66939.0,134.9328,135.166,134.8637,135.1055,66939.0
2019-01-25 09:30:00,159.6,161.9,158.0,158.04,37250.0,137.817,139.803,136.4353,136.4699,37250.0
2019-01-25 09:35:00,158.77,160.15,158.65,159.49,18795.0,137.1002,138.2919,136.9966,137.722,18795.0
2019-01-25 09:40:00,159.05,160.0,158.7,160.0,20346.0,137.342,138.1624,137.0398,138.1624,20346.0
2019-01-25 09:45:00,160.0,160.34,159.09,159.5,19445.0,138.1624,138.456,137.3766,137.7306,19445.0
2019-01-25 09:50:00,159.5,160.46,159.5,160.12,21797.0,137.7306,138.5596,137.7306,138.266,21797.0
2019-01-25 09:55:00,160.17,160.36,159.66,159.91,16087.0,138.3092,138.4732,137.8688,138.0846,16087.0
2019-01-25 10:00:00,159.96,159.97,159.38,159.77,8285.0,138.1278,138.1365,137.627,137.9637,8285.0
2019-01-25 10:05:00,159.48,160.74,159.33,160.7,19153.0,137.7133,138.8014,137.5838,138.7668,19153.0
2019-01-25 10:10:00,160.73,160.73,159.8,160.22,20761.0,138.7927,138.7927,137.9897,138.3523,20761.0
2019-01-25 10:15:00,160.31,160.31,159.63,159.63,10621.0,138.43,138.43,137.8429,137.8429,10621.0
2019-01-25 10:20:00,159.67,159.68,158.97,159.4,14555.0,137.8774,137.886,137.2729,137.6442,14555.0
2019-01-25 10:25:00,159.41,159.97,159.32,159.83,4156.0,137.6529,138.1365,137.5752,138.0156,4156.0
2019-01-25 10:30:00,159.74,159.97,158.73,158.79,8769.0,137.9378,138.1365,137.0657,137.1175,8769.0
2019-01-25 10:35:00,158.72,159.88,158.72,159.88,16578.0,137.0571,138.0587,137.0571,138.0587,16578.0
2019-01-25 10:40:00,159.88,160.01,159.36,159.58,30034.0,138.0587,138.171,137.6097,137.7997,30034.0
2019-01-25 10:45:00,159.59,160.16,159.43,160.06,7496.0,137.8083,138.3005,137.6702,138.2142,7496.0
2019-01-25 10:50:00,160.0,160.17,159.52,160.07,13455.0,138.1624,138.3092,137.7479,138.2228,13455.0
2019-01-25 10:55:00,160.12,160.54,160.1,160.29,55800.0,138.266,138.6287,138.2487,138.4128,55800.0
2019-01-25 11:00:00,160.33,160.49,160.05,160.05,16818.0,138.4473,138.5855,138.2055,138.2055,16818.0
2019-01-25 11:05:00,160.06,160.21,159.81,160.09,30070.0,138.2142,138.3437,137.9983,138.2401,30070.0
2019-01-25 11:10:00,160.09,160.48,159.98,160.46,6645.0,138.2401,138.5768,138.1451,138.5596,6645.0
2019-01-25 11:15:00,160.4,160.42,159.61,159.64,14201.0,138.5078,138.525,137.8256,137.8515,14201.0
2019-01-25 11:20:00,159.55,160.28,159.55,160.28,23139.0,137.7738,138.4041,137.7738,138.4041,23139.0
2019-01-25 11:25:00,160.03,160.9,159.98,160.9,12129.0,138.1883,138.9395,138.1451,138.9395,12129.0
2019-01-25 11:30:00,160.99,160.99,160.38,160.61,34586.0,139.0172,139.0172,138.4905,138.6891,34586.0
2019-01-25 11:35:00,160.53,160.67,160.32,160.65,12595.0,138.62,138.7409,138.4387,138.7236,12595.0
2019-01-25 11:40:00,160.63,161.0,160.62,160.65,14154.0,138.7064,139.0259,138.6977,138.7236,14154.0
2019-01-25 11:45:00,160.67,160.73,160.43,160.51,14032.0,138.7409,138.7927,138.5337,138.6027,14032.0
2019-01-25 11:50:00,160.5,160.94,160.49,160.9,14690.0,138.5941,138.9741,138.5855,138.9395,14690.0
2019-01-25 11:55:00,160.85,161.39,160.85,161.21,29044.0,138.8963,139.3626,138.8963,139.2072,29044.0
2019-01-25 12:00:00,161.2,161.45,161.12,161.23,20916.0,139.1986,139.4145,139.1295,139.2245,20916.0
2019-01-25 12:05:00,161.17,161.26,161.09,161.15,12437.0,139.1727,139.2504,139.1036,139.1554,12437.0
2019-01-25 12:10:00,161.23,161.25,160.89,161.1,10954.0,139.2245,139.2418,138.9309,139.1122,10954.0
2019-01-25 12:15:00,161.15,161.33,161.1,161.27,14242.0,139.1554,139.3108,139.1122,139.259,14242.0
2019-01-25 12:20:00,161.31,161.43,161.17,161.24,11824.0,139.2936,139.3972,139.1727,139.2331,11824.0
2019-01-25 12:25:00,161.33,161.68,161.27,161.68,16493.0,139.3108,139.6131,139.259,139.6131,16493.0
2019-01-25 12:30:00,161.58,161.58,161.21,161.32,12832.0,139.5267,139.5267,139.2072,139.3022,12832.0
2019-01-25 12:35:00,161.28,161.29,161.03,161.24,7969.0,139.2677,139.2763,139.0518,139.2331,7969.0
2019-01-25 12:40:00,161.23,161.29,160.81,160.81,7621.0,139.2245,139.2763,138.8618,138.8618,7621.0
2019-01-25 12:45:00,160.8,160.8,160.25,160.44,13088.0,138.8532,138.8532,138.3782,138.5423,13088.0
2019-01-25 12:50:00,160.5,160.55,160.29,160.44,7212.0,138.5941,138.6373,138.4128,138.5423,7212.0
2019-01-25 12:55:00,160.39,160.82,160.34,160.69,9815.0,138.4991,138.8704,138.456,138.7582,9815.0
2019-01-25 13:00:00,160.79,160.82,160.67,160.67,6139.0,138.8445,138.8704,138.7409,138.7409,6139.0
2019-01-25 13:05:00,160.67,160.88,160.65,160.72,8658.0,138.7409,138.9223,138.7236,138.7841,8658.0
2019-01-25 13:10:00,160.7,160.86,160.65,160.86,17216.0,138.7668,138.905,138.7236,138.905,17216.0
2019-01-25 13:15:00,160.87,160.95,160.76,160.84,11804.0,138.9136,138.9827,138.8186,138.8877,11804.0
2019-01-25 13:20:00,160.84,160.9,160.48,160.49,11807.0,138.8877,138.9395,138.5768,138.5855,11807.0
2019-01-25 13:25:00,160.52,160.57,160.44,160.5,7404.0,138.6114,138.6546,138.5423,138.5941,7404.0
2019-01-25 13:30:00,160.44,160.73,160.36,160.4,13867.0,138.5423,138.7927,138.4732,138.5078,13867.0
2019-01-25 13:35:00,160.37,160.41,160.08,160.34,11829.0,138.4819,138.5164,138.2314,138.456,11829.0
2019-01-25 13:40:00,160.35,160.5,160.23,160.5,11998.0,138.4646,138.5941,138.361,138.5941,11998.0
2019-01-25 13:45:00,160.5,160.59,160.43,160.46,8517.0,138.5941,138.6718,138.5337,138.5596,8517.0
2019-01-25 13:50:00,160.46,160.47,160.27,160.33,9176.0,138.5596,138.5682,138.3955,138.4473,9176.0
2019-01-25 13:55:00,160.4,160.52,160.23,160.24,10628.0,138.5078,138.6114,138.361,138.3696,10628.0
2019-01-25 14:00:00,160.24,160.45,160.15,160.43,12015.0,138.3696,138.5509,138.2919,138.5337,12015.0
2019-01-25 14:05:00,160.43,160.66,160.43,160.62,14162.0,138.5337,138.7323,138.5337,138.6977,14162.0
2019-01-25 14:10:00,160.66,160.73,160.44,160.67,33821.0,138.7323,138.7927,138.5423,138.7409,33821.0
2019-01-25 14:15:00,160.69,160.87,160.4,160.85,16844.0,138.7582,138.9136,138.5078,138.8963,16844.0
2019-01-25 14:20:00,160.81,160.83,160.54,160.69,12636.0,138.8618,138.8791,138.6287,138.7582,12636.0
2019-01-25 14:25:00,160.6,160.92,160.59,160.84,15895.0,138.6805,138.9568,138.6718,138.8877,15895.0
2019-01-25 14:30:00,160.84,160.89,160.46,160.61,12689.0,138.8877,138.9309,138.5596,138.6891,12689.0
2019-01-25 14:35:00,160.58,160.79,160.48,160.78,11793.0,138.6632,138.8445,138.5768,138.8359,11793.0
2019-01-25 14:40:00,160.81,160.99,160.73,160.99,13038.0,138.8618,139.0172,138.7927,139.0172,13038.0
2019-01-25 14:45:00,160.98,161.31,160.89,160.9,22648.0,139.0086,139.2936,138.9309,138.9395,22648.0
2019-01-25 14:50:00,160.88,161.04,160.81,160.99,15040.0,138.9223,139.0604,138.8618,139.0172,15040.0
2019-01-25 14:55:00,160.95,161.05,160.66,160.98,13018.0,138.9827,139.069,138.7323,139.0086,13018.0
2019-01-25 15:00:00,161.01,161.01,160.76,160.91,15906.0,139.0345,139.0345,138.8186,138.9482,15906.0
2019-01-25 15:05:00,160.87,160.87,160.66,160.76,10123.0,138.9136,138.9136,138.7323,138.8186,10123.0
2019-01-25 15:10:00,160.77,160.88,160.52,160.52,12832.0,138.8273,138.9223,138.6114,138.6114,12832.0
2019-01-25 15:15:00,160.55,160.63,160.3,160.52,23055.0,138.6373,138.7064,138.4214,138.6114,23055.0
2019-01-25 15:20:00,160.5,160.8,160.5,160.8,24289.0,138.5941,138.8532,138.5941,138.8532,24289.0
2019-01-25 15:25:00,160.77,160.84,160.53,160.71,34849.0,138.8273,138.8877,138.62,138.7755,34849.0
2019-01-25 15:30:00,160.7,160.72,160.33,160.5,44681.0,138.7668,138.7841,138.4473,138.5941,44681.0
2019-01-25 15:35:00,160.5,160.59,160.31,160.53,23456.0,138.5941,138.6718,138.43,138.62,23456.0
2019-01-25 15:40:00,160.53,160.76,160.5,160.63,46046.0,138.62,138.8186,138.5941,138.7064,46046.0
2019-01-25 15:45:00,160.66,160.92,160.5,160.78,49566.0,138.7323,138.9568,138.5941,138.8359,49566.0
2019-01-25 15:50:00,160.78,160.83,160.68,160.83,58750.0,138.8359,138.8791,138.7495,138.8791,58750.0
2019-01-25 15:55:00,160.84,160.93,160.7,160.88,91733.0,138.8877,138.9654,138.7668,138.9223,91733.0
2019-01-28 09:30:00,160.67,161.09,160.05,160.58,25578.0,138.7409,139.1036,138.2055,138.6632,25578.0
2019-01-28 09:35:00,160.43,160.68,160.18,160.18,5604.0,138.5337,138.7495,138.3178,138.3178,5604.0
2019-01-28 09:40:00,160.19,160.5,160.07,160.34,11410.0,138.3264,138.5941,138.2228,138.456,11410.0
2019-01-28 09:45:00,160.42,160.85,160.39,160.65,5825.0,138.525,138.8963,138.4991,138.7236,5825.0
2019-01-28 09:50:00,160.52,160.54,160.15,160.37,15381.0,138.6114,138.6287,138.2919,138.4819,15381.0
2019-01-28 09:55:00,160.3,160.67,160.2,160.41,17185.0,138.4214,138.7409,138.3351,138.5164,17185.0
2019-01-28 10:00:00,160.38,160.5,160.26,160.35,15876.0,138.4905,138.5941,138.3869,138.4646,15876.0
2019-01-28 10:05:00,160.35,160.4,160.2,160.35,12470.0,138.4646,138.5078,138.3351,138.4646,12470.0
2019-01-28 10:10:00,160.34,160.34,159.51,159.51,10581.0,138.456,138.456,137.7392,137.7392,10581.0
2019-01-28 10:15:00,159.57,159.79,159.53,159.75,7589.0,137.791,137.981,137.7565,137.9465,7589.0
2019-01-28 10:20:00,159.82,160.32,159.82,160.06,7790.0,138.0069,138.4387,138.0069,138.2142,7790.0
2019-01-28 10:25:00,159.93,160.02,159.8,159.93,5812.0,138.1019,138.1796,137.9897,138.1019,5812.0
2019-01-28 10:30:00,159.89,160.2,159.89,160.19,6093.0,138.0674,138.3351,138.0674,138.3264,6093.0
2019-01-28 10:35:00,160.2,160.56,160.16,160.29,17226.0,138.3351,138.6459,138.3005,138.4128,17226.0
2019-01-28 10:40:00,160.24,160.6,160.24,160.59,7830.0,138.3696,138.6805,138.3696,138.6718,7830.0
2019-01-28 10:45:00,160.59,160.66,160.36,160.36,8796.0,138.6718,138.7323,138.4732,138.4732,8796.0
2019-01-28 10:50:00,160.31,160.64,160.21,160.35,33390.0,138.43,138.715,138.3437,138.4646,33390.0
2019-01-28 10:55:00,160.35,160.44,160.14,160.18,9150.0,138.4646,138.5423,138.2832,138.3178,9150.0
2019-01-28 11:00:00,160.15,160.24,159.91,160.01,8897.0,138.2919,138.3696,138.0846,138.171,8897.0
2019-01-28 11:05:00,159.87,160.22,159.87,160.13,9940.0,138.0501,138.3523,138.0501,138.2746,9940.0
2019-01-28 11:10:00,160.16,160.41,160.02,160.29,7122.0,138.3005,138.5164,138.1796,138.4128,7122.0
2019-01-28 11:15:00,160.26,160.32,160.0,160.05,5432.0,138.3869,138.4387,138.1624,138.2055,5432.0
2019-01-28 11:20:00,160.05,160.26,160.0,160.12,4898.0,138.2055,138.3869,138.1624,138.266,4898.0
2019-01-28 11:25:00,160.12,160.35,160.12,160.24,10575.0,138.266,138.4646,138.266,138.3696,10575.0
2019-01-28 11:30:00,160.31,160.39,160.17,160.26,8088.0,138.43,138.4991,138.3092,138.3869,8088.0
2019-01-28 11:35:00,160.18,160.28,159.96,159.96,8590.0,138.3178,138.4041,138.1278,138.1278,8590.0
2019-01-28 11:40:00,160.0,160.14,159.91,159.99,14918.0,138.1624,138.2832,138.0846,138.1537,14918.0
2019-01-28 11:45:00,159.91,159.91,159.36,159.48,9432.0,138.0846,138.0846,137.6097,137.7133,9432.0
2019-01-28 11:50:00,159.45,160.01,159.45,159.88,13126.0,137.6874,138.171,137.6874,138.0587,13126.0
2019-01-28 11:55:00,159.88,160.07,159.77,159.81,17870.0,138.0587,138.2228,137.9637,137.9983,17870.0
2019-01-28 12:00:00,159.77,159.8,159.45,159.57,6323.0,137.9637,137.9897,137.6874,137.791,6323.0
2019-01-28 12:05:00,159.6,159.6,159.11,159.13,7635.0,137.817,137.817,137.3938,137.4111,7635.0
2019-01-28 12:10:00,159.13,159.27,159.04,159.2,6674.0,137.4111,137.532,137.3334,137.4715,6674.0
2019-01-28 12:15:00,159.22,159.28,159.14,159.24,15698.0,137.4888,137.5406,137.4197,137.5061,15698.0
2019-01-28 12:20:00,159.24,159.52,159.22,159.52,4918.0,137.5061,137.7479,137.4888,137.7479,4918.0
2019-01-28 12:25:00,159.48,159.54,159.2,159.35,9809.0,137.7133,137.7651,137.4715,137.6011,9809.0
2019-01-28 12:30:00,159.37,159.77,159.36,159.77,4889.0,137.6183,137.9637,137.6097,137.9637,4889.0
2019-01-28 12:35:00,159.63,159.67,159.53,159.66,5363.0,137.8429,137.8774,137.7565,137.8688,5363.0
2019-01-28 12:40:00,159.69,159.69,159.6,159.63,3682.0,137.8947,137.8947,137.817,137.8429,3682.0
2019-01-28 12:45:00,159.47,159.77,159.47,159.73,3785.0,137.7047,137.9637,137.7047,137.9292,3785.0
2019-01-28 12:50:00,159.79,159.81,159.63,159.7,2400.0,137.981,137.9983,137.8429,137.9033,2400.0
2019-01-28 12:55:00,159.68,159.68,159.31,159.37,6275.0,137.886,137.886,137.5665,137.6183,6275.0
2019-01-28 13:00:00,159.37,159.42,159.32,159.33,3139.0,137.6183,137.6615,137.5752,137.5838,3139.0
2019-01-28 13:05:00,159.34,159.73,159.32,159.64,9734.0,137.5924,137.9292,137.5752,137.8515,9734.0
2019-01-28 13:10:00,159.71,159.86,159.69,159.72,11818.0,137.9119,138.0415,137.8947,137.9206,11818.0
2019-01-28 13:15:00,159.7,159.88,159.61,159.83,5016.0,137.9033,138.0587,137.8256,138.0156,5016.0
2019-01-28 13:20:00,159.81,160.03,159.81,159.92,10767.0,137.9983,138.1883,137.9983,138.0933,10767.0
2019-01-28 13:25:00,159.92,159.99,159.8,159.8,4142.0,138.0933,138.1537,137.9897,137.9897,4142.0
2019-01-28 13:30:00,159.79,160.25,159.7,160.25,11962.0,137.981,138.3782,137.9033,138.3782,11962.0
2019-01-28 13:35:00,160.25,160.25,159.79,159.86,4735.0,138.3782,138.3782,137.981,138.0415,4735.0
2019-01-28 13:40:00,159.78,159.91,159.75,159.78,6304.0,137.9724,138.0846,137.9465,137.9724,6304.0
2019-01-28 13:45:00,159.82,159.95,159.79,159.82,3197.0,138.0069,138.1192,137.981,138.0069,3197.0
2019-01-28 13:50:00,159.88,159.98,159.68,159.68,5244.0,138.0587,138.1451,137.886,137.886,5244.0
2019-01-28 13:55:00,159.64,159.83,159.62,159.78,4877.0,137.8515,138.0156,137.8342,137.9724,4877.0
2019-01-28 14:00:00,159.74,159.91,159.63,159.64,6241.0,137.9378,138.0846,137.8429,137.8515,6241.0
2019-01-28 14:05:00,159.56,159.59,159.42,159.49,11884.0,137.7824,137.8083,137.6615,137.722,11884.0
2019-01-28 14:10:00,159.46,159.46,159.2,159.22,16188.0,137.6961,137.6961,137.4715,137.4888,16188.0
2019-01-28 14:15:00,159.21,159.32,159.13,159.3,12944.0,137.4802,137.5752,137.4111,137.5579,12944.0
2019-01-28 14:20:00,159.29,159.48,159.15,159.23,10219.0,137.5493,137.7133,137.4284,137.4975,10219.0
2019-01-28 14:25:00,159.18,159.34,159.17,159.29,8434.0,137.4543,137.5924,137.4456,137.5493,8434.0
2019-01-28 14:30:00,159.32,159.43,159.32,159.35,12369.0,137.5752,137.6702,137.5752,137.6011,12369.0
2019-01-28 14:35:00,159.34,159.34,159.08,159.27,10619.0,137.5924,137.5924,137.3679,137.532,10619.0
2019-01-28 14:40:00,159.3,159.38,159.16,159.24,5970.0,137.5579,137.627,137.437,137.5061,5970.0
2019-01-28 14:45:00,159.3,159.45,159.3,159.43,8709.0,137.5579,137.6874,137.5579,137.6702,8709.0
2019-01-28 14:50:00,159.43,159.61,159.21,159.22,10206.0,137.6702,137.8256,137.4802,137.4888,10206.0
2019-01-28 14:55:00,159.25,159.28,159.09,159.09,14498.0,137.5147,137.5406,137.3766,137.3766,14498.0
2019-01-28 15:00:00,159.15,159.16,159.05,159.05,15382.0,137.4284,137.437,137.342,137.342,15382.0
2019-01-28 15:05:00,159.01,159.16,158.73,159.16,18842.0,137.3075,137.437,137.0657,137.437,18842.0
2019-01-28 15:10:00,159.1,159.2,159.04,159.09,16529.0,137.3852,137.4715,137.3334,137.3766,16529.0
2019-01-28 15:15:00,159.08,159.08,158.75,159.01,15015.0,137.3679,137.3679,137.083,137.3075,15015.0
2019-01-28 15:20:00,159.04,159.23,159.03,159.21,10935.0,137.3334,137.4975,137.3247,137.4802,10935.0
2019-01-28 15:25:00,159.2,159.2,158.95,159.01,9263.0,137.4715,137.4715,137.2557,137.3075,9263.0
2019-01-28 15:30:00,159.01,159.2,158.98,159.13,9216.0,137.3075,137.4715,137.2816,137.4111,9216.0
2019-01-28 15:35:00,159.16,159.32,159.12,159.27,17391.0,137.437,137.5752,137.4025,137.532,17391.0
2019-01-28 15:40:00,159.25,159.46,159.24,159.41,38054.0,137.5147,137.6961,137.5061,137.6529,38054.0
2019-01-28 15:45:00,159.36,159.47,159.32,159.42,35699.0,137.6097,137.7047,137.5752,137.6615,35699.0
2019-01-28 15:50:00,159.42,159.64,159.42,159.58,31805.0,137.6615,137.8515,137.6615,137.7997,31805.0
2019-01-28 15:55:00,159.56,159.91,159.54,159.86,67285.0,137.7824,138.0846,137.7651,138.0415,67285.0
2019-01-29 09:30:00,160.42,161.65,160.42,160.72,23041.0,138.525,139.5872,138.525,138.7841,23041.0
2019-01-29 09:35:00,160.71,161.15,160.57,160.94,5800.0,138.7755,139.1554,138.6546,138.9741,5800.0
2019-01-29 09:40:00,160.92,161.59,160.9,161.53,19757.0,138.9568,139.5353,138.9395,139.4835,19757.0
2019-01-29 09:45:00,161.44,161.9,161.44,161.81,11513.0,139.4058,139.803,139.4058,139.7253,11513.0
2019-01-29 09:50:00,161.79,162.19,161.79,161.95,14152.0,139.708,140.0535,139.708,139.8462,14152.0
2019-01-29 09:55:00,161.85,162.04,161.78,162.04,10138.0,139.7599,139.9239,139.6994,139.9239,10138.0
2019-01-29 10:00:00,161.95,162.31,161.83,162.01,15093.0,139.8462,140.1571,139.7426,139.898,15093.0
2019-01-29 10:05:00,162.0,162.0,161.54,161.64,5400.0,139.8894,139.8894,139.4922,139.5785,5400.0
2019-01-29 10:10:00,161.59,161.87,161.58,161.72,7972.0,139.5353,139.7771,139.5267,139.6476,7972.0
2019-01-29 10:15:00,161.71,161.9,161.6,161.81,36504.0,139.639,139.803,139.544,139.7253,36504.0
2019-01-29 10:20:00,161.79,161.79,161.62,161.78,7260.0,139.708,139.708,139.5613,139.6994,7260.0
2019-01-29 10:25:00,161.8,162.13,161.8,162.09,7175.0,139.7167,140.0016,139.7167,139.9671,7175.0
2019-01-29 10:30:00,162.14,162.15,161.96,162.08,8176.0,140.0103,140.0189,139.8548,139.9585,8176.0
2019-01-29 10:35:00,162.09,162.24,161.95,162.07,21460.0,139.9671,140.0966,139.8462,139.9498,21460.0
2019-01-29 10:40:00,162.16,162.21,161.84,161.92,8828.0,140.0275,140.0707,139.7512,139.8203,8828.0
2019-01-29 10:45:00,161.9,161.94,161.69,161.91,20622.0,139.803,139.8376,139.6217,139.8117,20622.0
2019-01-29 10:50:00,161.89,161.9,161.57,161.59,14841.0,139.7944,139.803,139.5181,139.5353,14841.0
2019-01-29 10:55:00,161.59,161.63,161.41,161.5,6892.0,139.5353,139.5699,139.3799,139.4576,6892.0
2019-01-29 11:00:00,161.46,161.63,161.4,161.53,8762.0,139.4231,139.5699,139.3713,139.4835,8762.0
2019-01-29 11:05:00,161.43,161.66,161.42,161.6,6620.0,139.3972,139.5958,139.3885,139.544,6620.0
2019-01-29 11:10:00,161.6,161.72,161.6,161.63,7550.0,139.544,139.6476,139.544,139.5699,7550.0
2019-01-29 11:15:00,161.62,161.71,161.25,161.52,41210.0,139.5613,139.639,139.2418,139.4749,41210.0
2019-01-29 11:20:00,161.5,161.96,161.49,161.89,18366.0,139.4576,139.8548,139.449,139.7944,18366.0
2019-01-29 11:25:00,161.87,161.99,161.71,161.85,8461.0,139.7771,139.8808,139.639,139.7599,8461.0
2019-01-29 11:30:00,161.86,161.96,161.81,161.94,5600.0,139.7685,139.8548,139.7253,139.8376,5600.0
2019-01-29 11:35:00,161.94,162.45,161.89,162.33,23099.0,139.8376,140.278,139.7944,140.1743,23099.0
2019-01-29 11:40:00,162.3,162.43,162.26,162.38,7590.0,140.1484,140.2607,140.1139,140.2175,7590.0
2019-01-29 11:45:00,162.47,162.62,162.39,162.56,12888.0,140.2952,140.4248,140.2262,140.373,12888.0
2019-01-29 11:50:00,162.6,162.79,162.56,162.76,7697.0,140.4075,140.5716,140.373,140.5457,7697.0
2019-01-29 11:55:00,162.8,162.99,162.74,162.91,11204.0,140.5802,140.7443,140.5284,140.6752,11204.0
2019-01-29 12:00:00,162.88,162.9,162.76,162.81,3936.0,140.6493,140.6665,140.5457,140.5888,3936.0
2019-01-29 12:05:00,162.82,163.1,162.82,163.0,16824.0,140.5975,140.8393,140.5975,140.7529,16824.0
2019-01-29 12:10:00,162.97,163.08,162.97,163.07,10359.0,140.727,140.822,140.727,140.8133,10359.0
2019-01-29 12:15:00,163.06,163.28,163.06,163.25,9312.0,140.8047,140.9947,140.8047,140.9688,9312.0
2019-01-29 12:20:00,163.27,163.41,163.21,163.41,9201.0,140.9861,141.1069,140.9342,141.1069,9201.0
2019-01-29 12:25:00,163.38,163.42,163.12,163.12,7419.0,141.081,141.1156,140.8565,140.8565,7419.0
2019-01-29 12:30:00,163.13,163.14,162.84,163.01,9513.0,140.8652,140.8738,140.6147,140.7615,9513.0
2019-01-29 12:35:00,162.99,163.05,162.94,163.0,6797.0,140.7443,140.7961,140.7011,140.7529,6797.0
2019-01-29 12:40:00,163.0,163.13,163.0,163.03,5678.0,140.7529,140.8652,140.7529,140.7788,5678.0
2019-01-29 12:45:00,163.03,163.03,162.86,162.88,5120.0,140.7788,140.7788,140.632,140.6493,5120.0
2019-01-29 12:50:00,162.94,163.15,162.94,163.15,6803.0,140.7011,140.8824,140.7011,140.8824,6803.0
2019-01-29 12:55:00,163.16,163.18,162.93,162.95,17798.0,140.8911,140.9083,140.6925,140.7097,17798.0
2019-01-29 13:00:00,162.92,163.01,162.84,163.0,9613.0,140.6838,140.7615,140.6147,140.7529,9613.0
2019-01-29 13:05:00,162.98,163.03,162.95,163.0,10257.0,140.7356,140.7788,140.7097,140.7529,10257.0
2019-01-29 13:10:00,163.02,163.14,162.94,163.03,13888.0,140.7702,140.8738,140.7011,140.7788,13888.0
2019-01-29 13:15:00,163.09,163.17,163.0,163.11,17831.0,140.8306,140.8997,140.7529,140.8479,17831.0
2019-01-29 13:20:00,163.13,163.2,163.01,163.15,11722.0,140.8652,140.9256,140.7615,140.8824,11722.0
2019-01-29 13:25:00,163.15,163.23,163.02,163.12,7914.0,140.8824,140.9515,140.7702,140.8565,7914.0
2019-01-29 13:30:00,163.13,163.26,163.04,163.21,7170.0,140.8652,140.9774,140.7874,140.9342,7170.0
2019-01-29 13:35:00,163.23,163.26,163.09,163.22,7324.0,140.9515,140.9774,140.8306,140.9429,7324.0
2019-01-29 13:40:00,163.21,163.23,163.09,163.23,5116.0,140.9342,140.9515,140.8306,140.9515,5116.0
2019-01-29 13:45:00,163.22,163.27,163.18,163.21,3744.0,140.9429,140.9861,140.9083,140.9342,3744.0
2019-01-29 13:50:00,163.2,163.27,163.09,163.09,6015.0,140.9256,140.9861,140.8306,140.8306,6015.0
2019-01-29 13:55:00,163.1,163.17,163.09,163.16,4227.0,140.8393,140.8997,140.8306,140.8911,4227.0
2019-01-29 14:00:00,163.13,163.13,162.91,162.91,2952.0,140.8652,140.8652,140.6752,140.6752,2952.0
2019-01-29 14:05:00,162.87,162.97,162.84,162.88,5843.0,140.6406,140.727,140.6147,140.6493,5843.0
2019-01-29 14:10:00,162.86,162.86,162.65,162.71,2974.0,140.632,140.632,140.4507,140.5025,2974.0
2019-01-29 14:15:00,162.67,162.7,162.52,162.53,2491.0,140.4679,140.4938,140.3384,140.347,2491.0
2019-01-29 14:20:00,162.57,162.62,162.47,162.54,3900.0,140.3816,140.4248,140.2952,140.3557,3900.0
2019-01-29 14:25:00,162.55,162.67,162.5,162.67,3400.0,140.3643,140.4679,140.3211,140.4679,3400.0
2019-01-29 14:30:00,162.65,162.83,162.62,162.82,7600.0,140.4507,140.6061,140.4248,140.5975,7600.0
2019-01-29 14:35:00,162.84,162.87,162.7,162.7,9272.0,140.6147,140.6406,140.4938,140.4938,9272.0
2019-01-29 14:40:00,162.68,162.71,162.53,162.61,4606.0,140.4766,140.5025,140.347,140.4161,4606.0
2019-01-29 14:45:00,162.65,162.68,162.51,162.54,8213.0,140.4507,140.4766,140.3298,140.3557,8213.0
2019-01-29 14:50:00,162.63,162.67,162.58,162.67,4115.0,140.4334,140.4679,140.3902,140.4679,4115.0
2019-01-29 14:55:00,162.65,162.67,162.58,162.59,7816.0,140.4507,140.4679,140.3902,140.3989,7816.0
2019-01-29 15:00:00,162.6,162.63,162.5,162.58,6110.0,140.4075,140.4334,140.3211,140.3902,6110.0
2019-01-29 15:05:00,162.66,162.74,162.64,162.69,3494.0,140.4593,140.5284,140.442,140.4852,3494.0
2019-01-29 15:10:00,162.72,162.72,162.58,162.68,4967.0,140.5111,140.5111,140.3902,140.4766,4967.0
2019-01-29 15:15:00,162.68,162.76,162.67,162.72,5788.0,140.4766,140.5457,140.4679,140.5111,5788.0
2019-01-29 15:20:00,162.73,162.95,162.68,162.94,11877.0,140.5198,140.7097,140.4766,140.7011,11877.0
2019-01-29 15:25:00,162.92,163.07,162.91,163.02,9534.0,140.6838,140.8133,140.6752,140.7702,9534.0
2019-01-29 15:30:00,163.04,163.13,163.02,163.11,12427.0,140.7874,140.8652,140.7702,140.8479,12427.0
2019-01-29 15:35:00,163.09,163.09,162.95,163.05,12480.0,140.8306,140.8306,140.7097,140.7961,12480.0
2019-01-29 15:40:00,163.05,163.1,162.94,163.02,27456.0,140.7961,140.8393,140.7011,140.7702,27456.0
2019-01-29 15:45:00,163.03,163.07,162.96,163.03,21954.0,140.7788,140.8133,140.7184,140.7788,21954.0
2019-01-29 15:50:00,163.02,163.08,162.89,163.08,24548.0,140.7702,140.822,140.6579,140.822,24548.0
2019-01-29 15:55:00,163.1,163.23,163.05,163.21,57148.0,140.8393,140.9515,140.7961,140.9342,57148.0
2019-01-30 09:30:00,163.57,164.27,163.56,164.0,21976.0,141.2451,141.8496,141.2365,141.6164,21976.0
2019-01-30 09:35:00,163.89,164.74,163.64,164.74,12301.0,141.5214,142.2554,141.3056,142.2554,12301.0
2019-01-30 09:40:00,164.79,164.79,164.08,164.34,9430.0,142.2986,142.2986,141.6855,141.91,9430.0
2019-01-30 09:45:00,164.29,164.6,164.13,164.14,7581.0,141.8668,142.1345,141.7287,141.7373,7581.0
2019-01-30 09:50:00,164.09,164.09,163.65,163.9,4288.0,141.6941,141.6941,141.3142,141.5301,4288.0
2019-01-30 09:55:00,163.93,163.98,163.59,163.81,9721.0,141.556,141.5991,141.2624,141.4523,9721.0
2019-01-30 10:00:00,163.93,163.93,163.61,163.68,8824.0,141.556,141.556,141.2796,141.3401,8824.0
2019-01-30 10:05:00,163.65,163.73,163.55,163.68,7203.0,141.3142,141.3833,141.2278,141.3401,7203.0
2019-01-30 10:10:00,163.68,163.81,163.54,163.54,4816.0,141.3401,141.4523,141.2192,141.2192,4816.0
2019-01-30 10:15:00,163.51,163.52,163.1,163.2,6959.0,141.1933,141.2019,140.8393,140.9256,6959.0
2019-01-30 10:20:00,163.27,163.42,163.11,163.18,15134.0,140.9861,141.1156,140.8479,140.9083,15134.0
2019-01-30 10:25:00,163.2,163.61,163.2,163.48,9987.0,140.9256,141.2796,140.9256,141.1674,9987.0
2019-01-30 10:30:00,163.47,163.5,163.25,163.28,23650.0,141.1588,141.1847,140.9688,140.9947,23650.0
2019-01-30 10:35:00,163.28,163.42,163.2,163.38,5473.0,140.9947,141.1156,140.9256,141.081,5473.0
2019-01-30 10:40:00,163.35,163.48,163.15,163.37,7204.0,141.0551,141.1674,140.8824,141.0724,7204.0
2019-01-30 10:45:00,163.34,163.38,163.18,163.33,3113.0,141.0465,141.081,140.9083,141.0379,3113.0
2019-01-30 10:50:00,163.32,163.32,163.15,163.15,2503.0,141.0292,141.0292,140.8824,140.8824,2503.0
2019-01-30 10:55:00,163.13,163.33,163.12,163.2,4569.0,140.8652,141.0379,140.8565,140.9256,4569.0
2019-01-30 11:00:00,163.23,163.62,162.93,163.34,18497.0,140.9515,141.2883,140.6925,141.0465,18497.0
2019-01-30 11:05:00,163.27,163.42,163.21,163.34,19489.0,140.9861,141.1156,140.9342,141.0465,19489.0
2019-01-30 11:10:00,163.3,163.34,163.06,163.17,6863.0,141.012,141.0465,140.8047,140.8997,6863.0
2019-01-30 11:15:00,163.18,163.28,163.08,163.13,8398.0,140.9083,140.9947,140.822,140.8652,8398.0
2019-01-30 11:20:00,163.12,163.15,163.0,163.11,7392.0,140.8565,140.8824,140.7529,140.8479,7392.0
2019-01-30 11:25:00,163.11,163.25,163.01,163.15,15902.0,140.8479,140.9688,140.7615,140.8824,15902.0
2019-01-30 11:30:00,163.14,163.24,163.02,163.2,23207.0,140.8738,140.9601,140.7702,140.9256,23207.0
2019-01-30 11:35:00,163.31,163.33,163.0,163.1,10353.0,141.0206,141.0379,140.7529,140.8393,10353.0
2019-01-30 11:40:00,163.14,163.34,163.14,163.24,13531.0,140.8738,141.0465,140.8738,140.9601,13531.0
2019-01-30 11:45:00,163.24,163.44,163.24,163.43,2540.0,140.9601,141.1328,140.9601,141.1242,2540.0
2019-01-30 11:50:00,163.4,163.95,163.4,163.95,6755.0,141.0983,141.5732,141.0983,141.5732,6755.0
2019-01-30 11:55:00,163.87,164.01,163.75,164.01,7830.0,141.5042,141.6251,141.4005,141.6251,7830.0
2019-01-30 12:00:00,163.95,164.01,163.68,163.81,11232.0,141.5732,141.6251,141.3401,141.4523,11232.0
2019-01-30 12:05:00,163.81,163.87,163.71,163.85,6011.0,141.4523,141.5042,141.366,141.4869,6011.0
2019-01-30 12:10:00,163.87,164.08,163.86,163.9,5784.0,141.5042,141.6855,141.4955,141.5301,5784.0
2019-01-30 12:15:00,163.88,164.02,163.79,164.02,4345.0,141.5128,141.6337,141.4351,141.6337,4345.0
2019-01-30 12:20:00,163.93,164.02,163.89,163.94,5563.0,141.556,141.6337,141.5214,141.5646,5563.0
2019-01-30 12:25:00,163.86,164.05,163.79,163.95,4737.0,141.4955,141.6596,141.4351,141.5732,4737.0
2019-01-30 12:30:00,164.0,164.04,163.77,163.82,8838.0,141.6164,141.651,141.4178,141.461,8838.0
2019-01-30 12:35:00,163.83,163.94,163.79,163.94,7596.0,141.4696,141.5646,141.4351,141.5646,7596.0
2019-01-30 12:40:00,163.99,163.99,163.61,163.62,9304.0,141.6078,141.6078,141.2796,141.2883,9304.0
2019-01-30 12:45:00,163.67,163.67,163.51,163.61,9671.0,141.3315,141.3315,141.1933,141.2796,9671.0
2019-01-30 12:50:00,163.57,163.62,163.37,163.37,2840.0,141.2451,141.2883,141.0724,141.0724,2840.0
2019-01-30 12:55:00,163.37,163.37,163.23,163.23,4448.0,141.0724,141.0724,140.9515,140.9515,4448.0
2019-01-30 13:00:00,163.25,163.27,163.15,163.15,2628.0,140.9688,140.9861,140.8824,140.8824,2628.0
2019-01-30 13:05:00,163.14,163.31,163.11,163.31,3493.0,140.8738,141.0206,140.8479,141.0206,3493.0
2019-01-30 13:10:00,163.27,163.27,163.11,163.26,2500.0,140.9861,140.9861,140.8479,140.9774,2500.0
2019-01-30 13:15:00,163.18,163.18,163.05,163.07,1900.0,140.9083,140.9083,140.7961,140.8133,1900.0
2019-01-30 13:20:00,163.04,163.1,162.99,163.01,1600.0,140.7874,140.8393,140.7443,140.7615,1600.0
2019-01-30 13:25:00,163.03,163.03,162.87,162.97,4720.0,140.7788,140.7788,140.6406,140.727,4720.0
2019-01-30 13:30:00,162.99,163.08,162.92,162.92,2800.0,140.7443,140.822,140.6838,140.6838,2800.0
2019-01-30 13:35:00,162.94,163.18,162.88,163.03,17196.0,140.7011,140.9083,140.6493,140.7788,17196.0
2019-01-30 13:40:00,163.09,163.09,162.29,162.29,13347.0,140.8306,140.8306,140.1398,140.1398,13347.0
2019-01-30 13:45:00,162.37,162.4,161.97,161.98,12440.0,140.2089,140.2348,139.8635,139.8721,12440.0
2019-01-30 13:50:00,162.0,162.47,161.99,162.46,6813.0,139.8894,140.2952,139.8808,140.2866,6813.0
2019-01-30 13:55:00,162.43,162.64,162.39,162.58,2007.0,140.2607,140.442,140.2262,140.3902,2007.0
2019-01-30 14:00:00,162.47,163.32,162.43,163.26,5941.0,140.2952,141.0292,140.2607,140.9774,5941.0
2019-01-30 14:05:00,163.39,163.68,163.39,163.66,6620.0,141.0897,141.3401,141.0897,141.3228,6620.0
2019-01-30 14:10:00,163.78,163.86,163.67,163.71,1750.0,141.4264,141.4955,141.3315,141.366,1750.0
2019-01-30 14:15:00,163.68,163.85,163.56,163.75,5963.0,141.3401,141.4869,141.2365,141.4005,5963.0
2019-01-30 14:20:00,163.76,164.03,163.66,163.81,3912.0,141.4092,141.6423,141.3228,141.4523,3912.0
2019-01-30 14:25:00,163.81,163.95,163.65,163.81,5710.0,141.4523,141.5732,141.3142,141.4523,5710.0
2019-01-30 14:30:00,163.76,163.94,163.58,163.94,3775.0,141.4092,141.5646,141.2537,141.5646,3775.0
2019-01-30 14:35:00,163.87,164.04,163.71,163.95,9634.0,141.5042,141.651,141.366,141.5732,9634.0
2019-01-30 14:40:00,163.88,164.33,163.88,164.33,34856.0,141.5128,141.9014,141.5128,141.9014,34856.0
2019-01-30 14:45:00,164.21,164.58,164.19,164.4,8489.0,141.7978,142.1173,141.7805,141.9618,8489.0
2019-01-30 14:50:00,164.42,164.96,164.28,164.89,10136.0,141.9791,142.4454,141.8582,142.3849,10136.0
2019-01-30 14:55:00,164.87,164.97,164.78,164.93,7519.0,142.3677,142.454,142.29,142.4195,7519.0
2019-01-30 15:00:00,164.98,165.0,164.83,164.84,18606.0,142.4627,142.4799,142.3331,142.3418,18606.0
2019-01-30 15:05:00,164.82,164.87,164.68,164.68,11418.0,142.3245,142.3677,142.2036,142.2036,11418.0
2019-01-30 15:10:00,164.67,164.71,164.47,164.71,4751.0,142.195,142.2295,142.0223,142.2295,4751.0
2019-01-30 15:15:00,164.71,164.79,164.45,164.46,8305.0,142.2295,142.2986,142.005,142.0136,8305.0
2019-01-30 15:20:00,164.52,164.56,164.29,164.35,5651.0,142.0654,142.1,141.8668,141.9186,5651.0
2019-01-30 15:25:00,164.41,164.49,164.31,164.31,11062.0,141.9705,142.0395,141.8841,141.8841,11062.0
2019-01-30 15:30:00,164.25,164.38,164.16,164.16,14401.0,141.8323,141.9446,141.7546,141.7546,14401.0
2019-01-30 15:35:00,164.17,164.33,164.17,164.29,12651.0,141.7632,141.9014,141.7632,141.8668,12651.0
2019-01-30 15:40:00,164.3,164.3,164.04,164.18,13507.0,141.8755,141.8755,141.651,141.7718,13507.0
2019-01-30 15:45:00,164.13,164.29,164.08,164.27,15764.0,141.7287,141.8668,141.6855,141.8496,15764.0
2019-01-30 15:50:00,164.24,164.25,163.83,163.86,19184.0,141.8237,141.8323,141.4696,141.4955,19184.0
2019-01-30 15:55:00,163.88,164.1,163.84,163.98,31093.0,141.5128,141.7028,141.4783,141.5991,31093.0
2019-01-31 09:30:00,161.77,163.25,161.51,161.53,17779.0,139.6908,140.9688,139.4663,139.4835,17779.0
2019-01-31 09:35:00,161.66,162.0,161.26,161.26,4727.0,139.5958,139.8894,139.2504,139.2504,4727.0
2019-01-31 09:40:00,161.26,161.5,161.06,161.39,5913.0,139.2504,139.4576,139.0777,139.3626,5913.0
2019-01-31 09:45:00,161.52,161.96,161.52,161.87,3596.0,139.4749,139.8548,139.4749,139.7771,3596.0
2019-01-31 09:50:00,161.71,162.05,161.67,162.05,4052.0,139.639,139.9326,139.6044,139.9326,4052.0
2019-01-31 09:55:00,162.03,162.24,161.6,161.82,13375.0,139.9153,140.0966,139.544,139.734,13375.0
2019-01-31 10:00:00,161.76,162.05,161.7,162.05,2011.0,139.6821,139.9326,139.6303,139.9326,2011.0
2019-01-31 10:05:00,162.09,162.16,161.89,162.08,4405.0,139.9671,140.0275,139.7944,139.9585,4405.0
2019-01-31 10:10:00,162.13,162.52,162.13,162.47,9376.0,140.0016,140.3384,140.0016,140.2952,9376.0
2019-01-31 10:15:00,162.48,163.28,162.48,163.24,11581.0,140.3039,140.9947,140.3039,140.9601,11581.0
2019-01-31 10:20:00,163.28,163.28,162.92,162.92,5711.0,140.9947,140.9947,140.6838,140.6838,5711.0
2019-01-31 10:25:00,162.9,163.06,162.85,162.9,2976.0,140.6665,140.8047,140.6234,140.6665,2976.0
2019-01-31 10:30:00,162.93,163.53,162.89,163.53,1755.0,140.6925,141.2106,140.6579,141.2106,1755.0
2019-01-31 10:35:00,163.55,163.88,163.36,163.8,13538.0,141.2278,141.5128,141.0638,141.4437,13538.0
2019-01-31 10:40:00,163.78,164.24,163.73,164.21,12622.0,141.4264,141.8237,141.3833,141.7978,12622.0
2019-01-31 10:45:00,164.2,164.35,164.01,164.01,16406.0,141.7891,141.9186,141.6251,141.6251,16406.0
2019-01-31 10:50:00,164.09,164.1,163.8,164.05,8446.0,141.6941,141.7028,141.4437,141.6596,8446.0
2019-01-31 10:55:00,164.08,164.37,164.01,164.31,16058.0,141.6855,141.9359,141.6251,141.8841,16058.0
2019-01-31 11:00:00,164.37,164.89,164.35,164.83,18696.0,141.9359,142.3849,141.9186,142.3331,18696.0
2019-01-31 11:05:00,164.79,164.83,164.62,164.72,7290.0,142.2986,142.3331,142.1518,142.2381,7290.0
2019-01-31 11:10:00,164.77,164.87,164.71,164.81,10246.0,142.2813,142.3677,142.2295,142.3159,10246.0
2019-01-31 11:15:00,164.85,164.89,164.66,164.69,7725.0,142.3504,142.3849,142.1863,142.2122,7725.0
2019-01-31 11:20:00,164.69,164.84,164.67,164.83,5769.0,142.2122,142.3418,142.195,142.3331,5769.0
2019-01-31 11:25:00,164.83,164.86,164.59,164.59,14672.0,142.3331,142.359,142.1259,142.1259,14672.0
2019-01-31 11:30:00,164.63,164.73,164.61,164.68,4393.0,142.1604,142.2468,142.1432,142.2036,4393.0
2019-01-31 11:35:00,164.72,164.72,164.56,164.65,11515.0,142.2381,142.2381,142.1,142.1777,11515.0
2019-01-31 11:40:00,164.67,164.83,164.62,164.78,9300.0,142.195,142.3331,142.1518,142.29,9300.0
2019-01-31 11:45:00,164.75,164.91,164.71,164.91,3221.0,142.2641,142.4022,142.2295,142.4022,3221.0
2019-01-31 11:50:00,164.87,164.87,164.69,164.87,3754.0,142.3677,142.3677,142.2122,142.3677,3754.0
2019-01-31 11:55:00,164.81,164.97,164.81,164.97,1027.0,142.3159,142.454,142.3159,142.454,1027.0
2019-01-31 12:00:00,164.91,164.91,164.72,164.74,2739.0,142.4022,142.4022,142.2381,142.2554,2739.0
2019-01-31 12:05:00,164.67,164.92,164.63,164.89,12830.0,142.195,142.4108,142.1604,142.3849,12830.0
2019-01-31 12:10:00,164.88,164.88,164.54,164.65,5237.0,142.3763,142.3763,142.0827,142.1777,5237.0
2019-01-31 12:15:00,164.67,164.82,164.67,164.81,4348.0,142.195,142.3245,142.195,142.3159,4348.0
2019-01-31 12:20:00,164.88,165.52,164.84,165.44,33086.0,142.3763,142.929,142.3418,142.8599,33086.0
2019-01-31 12:25:00,165.46,165.46,164.72,164.86,32789.0,142.8771,142.8771,142.2381,142.359,32789.0
2019-01-31 12:30:00,164.87,164.99,164.8,164.92,8566.0,142.3677,142.4713,142.3072,142.4108,8566.0
2019-01-31 12:35:00,164.97,165.0,164.82,164.82,5394.0,142.454,142.4799,142.3245,142.3245,5394.0
2019-01-31 12:40:00,164.85,164.98,164.38,164.38,6739.0,142.3504,142.4627,141.9446,141.9446,6739.0
2019-01-31 12:45:00,164.24,164.35,164.15,164.27,8051.0,141.8237,141.9186,141.7459,141.8496,8051.0
2019-01-31 12:50:00,164.3,164.37,164.24,164.37,3318.0,141.8755,141.9359,141.8237,141.9359,3318.0
2019-01-31 12:55:00,164.37,164.48,164.32,164.42,5996.0,141.9359,142.0309,141.8927,141.9791,5996.0
2019-01-31 13:00:00,164.39,164.39,164.21,164.27,4983.0,141.9532,141.9532,141.7978,141.8496,4983.0
2019-01-31 13:05:00,164.22,164.28,164.04,164.04,5320.0,141.8064,141.8582,141.651,141.651,5320.0
2019-01-31 13:10:00,164.04,164.23,164.04,164.13,2539.0,141.651,141.815,141.651,141.7287,2539.0
2019-01-31 13:15:00,164.2,164.35,164.12,164.12,3286.0,141.7891,141.9186,141.72,141.72,3286.0
2019-01-31 13:20:00,164.07,164.13,164.01,164.13,2499.0,141.6769,141.7287,141.6251,141.7287,2499.0
2019-01-31 13:25:00,164.13,164.14,163.94,164.0,3804.0,141.7287,141.7373,141.5646,141.6164,3804.0
2019-01-31 13:30:00,164.02,164.08,163.9,163.95,1600.0,141.6337,141.6855,141.5301,141.5732,1600.0
2019-01-31 13:35:00,163.93,163.94,163.84,163.84,1026.0,141.556,141.5646,141.4783,141.4783,1026.0
2019-01-31 13:40:00,163.79,164.0,163.76,163.89,7663.0,141.4351,141.6164,141.4092,141.5214,7663.0
2019-01-31 13:45:00,163.91,163.91,163.69,163.72,5805.0,141.5387,141.5387,141.3487,141.3746,5805.0
2019-01-31 13:50:00,163.73,163.89,163.73,163.82,1901.0,141.3833,141.5214,141.3833,141.461,1901.0
2019-01-31 13:55:00,163.78,163.83,163.66,163.76,5077.0,141.4264,141.4696,141.3228,141.4092,5077.0
2019-01-31 14:00:00,163.78,163.84,163.57,163.66,6032.0,141.4264,141.4783,141.2451,141.3228,6032.0
2019-01-31 14:05:00,163.66,163.71,163.49,163.5,8298.0,141.3228,141.366,141.176,141.1847,8298.0
2019-01-31 14:10:00,163.5,163.62,163.43,163.62,3505.0,141.1847,141.2883,141.1242,141.2883,3505.0
2019-01-31 14:15:00,163.63,163.68,163.46,163.46,6000.0,141.2969,141.3401,141.1501,141.1501,6000.0
2019-01-31 14:20:00,163.5,163.65,163.48,163.53,2536.0,141.1847,141.3142,141.1674,141.2106,2536.0
2019-01-31 14:25:00,163.5,163.5,163.29,163.43,4120.0,141.1847,141.1847,141.0033,141.1242,4120.0
2019-01-31 14:30:00,163.42,163.54,163.3,163.33,4518.0,141.1156,141.2192,141.012,141.0379,4518.0
2019-01-31 14:35:00,163.3,163.58,163.3,163.47,2788.0,141.012,141.2537,141.012,141.1588,2788.0
2019-01-31 14:40:00,163.55,163.71,163.54,163.71,3240.0,141.2278,141.366,141.2192,141.366,3240.0
2019-01-31 14:45:00,163.75,163.75,163.49,163.58,6061.0,141.4005,141.4005,141.176,141.2537,6061.0
2019-01-31 14:50:00,163.55,163.66,163.46,163.57,7318.0,141.2278,141.3228,141.1501,141.2451,7318.0
2019-01-31 14:55:00,163.58,163.68,163.45,163.52,4669.0,141.2537,141.3401,141.1415,141.2019,4669.0
2019-01-31 15:00:00,163.48,163.54,163.42,163.5,6821.0,141.1674,141.2192,141.1156,141.1847,6821.0
2019-01-31 15:05:00,163.5,163.59,163.45,163.55,5153.0,141.1847,141.2624,141.1415,141.2278,5153.0
2019-01-31 15:10:00,163.58,163.58,163.28,163.4,6612.0,141.2537,141.2537,140.9947,141.0983,6612.0
2019-01-31 15:15:00,163.39,163.48,163.37,163.4,5756.0,141.0897,141.1674,141.0724,141.0983,5756.0
2019-01-31 15:20:00,163.4,163.57,163.38,163.4,3462.0,141.0983,141.2451,141.081,141.0983,3462.0
2019-01-31 15:25:00,163.47,163.57,163.45,163.51,8903.0,141.1588,141.2451,141.1415,141.1933,8903.0
2019-01-31 15:30:00,163.55,163.79,163.55,163.66,9212.0,141.2278,141.4351,141.2278,141.3228,9212.0
2019-01-31 15:35:00,163.7,163.7,163.51,163.65,8969.0,141.3574,141.3574,141.1933,141.3142,8969.0
2019-01-31 15:40:00,163.68,163.88,163.66,163.75,14255.0,141.3401,141.5128,141.3228,141.4005,14255.0
2019-01-31 15:45:00,163.74,164.0,163.72,163.98,15667.0,141.3919,141.6164,141.3746,141.5991,15667.0
2019-01-31 15:50:00,163.97,164.47,163.93,164.43,50428.0,141.5905,142.0223,141.556,141.9877,50428.0
2019-01-31 15:55:00,164.42,164.64,164.34,164.34,60052.0,141.9791,142.1691,141.91,141.91,60052.0
2019-02-01 09:30:00,165.0,165.44,164.09,164.85,21119.0,142.4799,142.8599,141.6941,142.3504,21119.0
2019-02-01 09:35:00,164.33,165.13,164.3,164.97,6146.0,141.9014,142.5922,141.8755,142.454,6146.0
2019-02-01 09:40:00,164.94,164.95,164.23,164.33,7928.0,142.4281,142.4368,141.815,141.9014,7928.0
2019-02-01 09:45:00,164.25,164.58,163.97,164.0,3834.0,141.8323,142.1173,141.5905,141.6164,3834.0
2019-02-01 09:50:00,164.08,164.19,163.81,164.19,3119.0,141.6855,141.7805,141.4523,141.7805,3119.0
2019-02-01 09:55:00,164.24,164.64,164.16,164.16,11638.0,141.8237,142.1691,141.7546,141.7546,11638.0
2019-02-01 10:00:00,164.27,165.11,164.27,165.08,15187.0,141.8496,142.5749,141.8496,142.549,15187.0
2019-02-01 10:05:00,165.0,165.51,165.0,165.51,8301.0,142.4799,142.9203,142.4799,142.9203,8301.0
2019-02-01 10:10:00,165.46,165.58,165.28,165.41,4903.0,142.8771,142.9808,142.7217,142.834,4903.0
2019-02-01 10:15:00,165.39,165.66,165.34,165.66,8039.0,142.8167,143.0499,142.7735,143.0499,8039.0
2019-02-01 10:20:00,165.69,165.8,165.53,165.75,5974.0,143.0758,143.1707,142.9376,143.1276,5974.0
2019-02-01 10:25:00,165.75,165.81,165.51,165.63,9555.0,143.1276,143.1794,142.9203,143.0239,9555.0
2019-02-01 10:30:00,165.67,165.79,165.54,165.62,4400.0,143.0585,143.1621,142.9462,143.0153,4400.0
2019-02-01 10:35:00,165.62,165.72,165.55,165.64,3100.0,143.0153,143.1017,142.9549,143.0326,3100.0
2019-02-01 10:40:00,165.58,165.66,165.42,165.51,9704.0,142.9808,143.0499,142.8426,142.9203,9704.0
2019-02-01 10:45:00,165.58,165.59,165.3,165.38,8094.0,142.9808,142.9894,142.739,142.8081,8094.0
2019-02-01 10:50:00,165.38,165.41,165.0,165.0,5619.0,142.8081,142.834,142.4799,142.4799,5619.0
2019-02-01 10:55:00,164.96,164.96,164.68,164.76,8095.0,142.4454,142.4454,142.2036,142.2727,8095.0
2019-02-01 11:00:00,164.76,164.82,164.39,164.7,9631.0,142.2727,142.3245,141.9532,142.2209,9631.0
2019-02-01 11:05:00,164.67,164.77,164.49,164.63,10074.0,142.195,142.2813,142.0395,142.1604,10074.0
2019-02-01 11:10:00,164.69,164.78,164.52,164.74,8779.0,142.2122,142.29,142.0654,142.2554,8779.0
2019-02-01 11:15:00,164.69,164.8,164.64,164.75,5864.0,142.2122,142.3072,142.1691,142.2641,5864.0
2019-02-01 11:20:00,164.72,165.18,164.72,165.08,8841.0,142.2381,142.6354,142.2381,142.549,8841.0
2019-02-01 11:25:00,165.1,165.39,165.1,165.36,6683.0,142.5663,142.8167,142.5663,142.7908,6683.0
2019-02-01 11:30:00,165.36,165.36,165.19,165.34,6852.0,142.7908,142.7908,142.644,142.7735,6852.0
2019-02-01 11:35:00,165.34,165.37,165.17,165.19,3527.0,142.7735,142.7994,142.6267,142.644,3527.0
2019-02-01 11:40:00,165.15,165.39,165.14,165.39,10280.0,142.6095,142.8167,142.6008,142.8167,10280.0
2019-02-01 11:45:00,165.42,165.54,165.38,165.53,7614.0,142.8426,142.9462,142.8081,142.9376,7614.0
2019-02-01 11:50:00,165.49,165.78,165.49,165.71,5450.0,142.9031,143.1535,142.9031,143.093,5450.0
2019-02-01 11:55:00,165.72,165.76,165.5,165.76,9580.0,143.1017,143.1362,142.9117,143.1362,9580.0
2019-02-01 12:00:00,165.75,165.75,165.42,165.59,10454.0,143.1276,143.1276,142.8426,142.9894,10454.0
2019-02-01 12:05:00,165.62,165.72,165.56,165.7,4379.0,143.0153,143.1017,142.9635,143.0844,4379.0
2019-02-01 12:10:00,165.7,165.83,165.63,165.63,4389.0,143.0844,143.1966,143.0239,143.0239,4389.0
2019-02-01 12:15:00,165.66,165.78,165.6,165.6,6552.0,143.0499,143.1535,142.998,142.998,6552.0
2019-02-01 12:20:00,165.65,165.7,165.51,165.64,9326.0,143.0412,143.0844,142.9203,143.0326,9326.0
2019-02-01 12:25:00,165.6,165.74,165.49,165.69,5505.0,142.998,143.1189,142.9031,143.0758,5505.0
2019-02-01 12:30:00,165.66,165.87,165.59,165.87,4766.0,143.0499,143.2312,142.9894,143.2312,4766.0
2019-02-01 12:35:00,165.88,166.03,165.86,165.89,9302.0,143.2398,143.3694,143.2226,143.2485,9302.0
2019-02-01 12:40:00,165.82,166.11,165.82,166.09,4312.0,143.188,143.4384,143.188,143.4212,4312.0
2019-02-01 12:45:00,165.98,166.36,165.98,166.34,8351.0,143.3262,143.6543,143.3262,143.637,8351.0
2019-02-01 12:50:00,166.31,166.37,166.25,166.29,8175.0,143.6111,143.6629,143.5593,143.5939,8175.0
2019-02-01 12:55:00,166.28,166.46,166.28,166.39,7191.0,143.5852,143.7407,143.5852,143.6802,7191.0
2019-02-01 13:00:00,166.37,166.67,166.31,166.66,14128.0,143.6629,143.922,143.6111,143.9134,14128.0
2019-02-01 13:05:00,166.66,166.86,166.61,166.73,8377.0,143.9134,144.0861,143.8702,143.9738,8377.0
2019-02-01 13:10:00,166.69,166.74,166.52,166.67,6807.0,143.9393,143.9824,143.7925,143.922,6807.0
2019-02-01 13:15:00,166.63,166.67,166.5,166.66,8185.0,143.8875,143.922,143.7752,143.9134,8185.0
2019-02-01 13:20:00,166.61,166.66,166.49,166.54,9935.0,143.8702,143.9134,143.7666,143.8097,9935.0
2019-02-01 13:25:00,166.58,166.79,166.58,166.68,8060.0,143.8443,144.0256,143.8443,143.9306,8060.0
2019-02-01 13:30:00,166.67,166.72,166.54,166.57,10503.0,143.922,143.9652,143.8097,143.8356,10503.0
2019-02-01 13:35:00,166.52,166.64,166.52,166.59,3732.0,143.7925,143.8961,143.7925,143.8529,3732.0
2019-02-01 13:40:00,166.53,166.53,166.15,166.18,7997.0,143.8011,143.8011,143.473,143.4989,7997.0
2019-02-01 13:45:00,166.07,166.31,166.04,166.27,5859.0,143.4039,143.6111,143.378,143.5766,5859.0
2019-02-01 13:50:00,166.28,166.29,166.13,166.29,7261.0,143.5852,143.5939,143.4557,143.5939,7261.0
2019-02-01 13:55:00,166.28,166.32,166.19,166.25,11021.0,143.5852,143.6198,143.5075,143.5593,11021.0
2019-02-01 14:00:00,166.25,166.29,165.95,165.99,8609.0,143.5593,143.5939,143.3003,143.3348,8609.0
2019-02-01 14:05:00,165.97,166.12,165.95,165.95,8996.0,143.3175,143.4471,143.3003,143.3003,8996.0
2019-02-01 14:10:00,165.98,166.14,165.84,165.89,9841.0,143.3262,143.4643,143.2053,143.2485,9841.0
2019-02-01 14:15:00,165.89,165.89,165.6,165.7,8503.0,143.2485,143.2485,142.998,143.0844,8503.0
2019-02-01 14:20:00,165.7,165.8,165.62,165.7,8166.0,143.0844,143.1707,143.0153,143.0844,8166.0
2019-02-01 14:25:00,165.63,165.76,165.57,165.75,12763.0,143.0239,143.1362,142.9721,143.1276,12763.0
2019-02-01 14:30:00,165.72,165.89,165.67,165.81,6716.0,143.1017,143.2485,143.0585,143.1794,6716.0
2019-02-01 14:35:00,165.81,165.84,165.51,165.67,7196.0,143.1794,143.2053,142.9203,143.0585,7196.0
2019-02-01 14:40:00,165.66,165.73,165.63,165.72,6415.0,143.0499,143.1103,143.0239,143.1017,6415.0
2019-02-01 14:45:00,165.69,165.8,165.59,165.77,23634.0,143.0758,143.1707,142.9894,143.1448,23634.0
2019-02-01 14:50:00,165.77,165.82,165.6,165.61,18473.0,143.1448,143.188,142.998,143.0067,18473.0
2019-02-01 14:55:00,165.59,165.64,165.53,165.6,2265.0,142.9894,143.0326,142.9376,142.998,2265.0
2019-02-01 15:00:00,165.55,165.61,165.42,165.49,6890.0,142.9549,143.0067,142.8426,142.9031,6890.0
2019-02-01 15:05:00,165.41,165.55,165.33,165.38,3565.0,142.834,142.9549,142.7649,142.8081,3565.0
2019-02-01 15:10:00,165.28,165.46,165.23,165.36,4021.0,142.7217,142.8771,142.6785,142.7908,4021.0
2019-02-01 15:15:00,165.36,165.53,165.35,165.36,7724.0,142.7908,142.9376,142.7822,142.7908,7724.0
2019-02-01 15:20:00,165.37,165.46,165.25,165.42,10207.0,142.7994,142.8771,142.6958,142.8426,10207.0
2019-02-01 15:25:00,165.42,165.44,165.19,165.37,5923.0,142.8426,142.8599,142.644,142.7994,5923.0
2019-02-01 15:30:00,165.39,165.65,165.38,165.57,10143.0,142.8167,143.0412,142.8081,142.9721,10143.0
2019-02-01 15:35:00,165.58,165.65,165.5,165.61,9937.0,142.9808,143.0412,142.9117,143.0067,9937.0
2019-02-01 15:40:00,165.61,165.72,165.54,165.72,13301.0,143.0067,143.1017,142.9462,143.1017,13301.0
2019-02-01 15:45:00,165.73,165.76,165.58,165.59,20238.0,143.1103,143.1362,142.9808,142.9894,20238.0
2019-02-01 15:50:00,165.6,165.63,165.45,165.48,32466.0,142.998,143.0239,142.8685,142.8944,32466.0
2019-02-01 15:55:00,165.47,165.99,165.42,165.86,69538.0,142.8858,143.3348,142.8426,143.2226,69538.0
2019-02-04 09:30:00,165.75,166.01,165.07,165.23,19403.0,143.1276,143.3521,142.5404,142.6785,19403.0
2019-02-04 09:35:00,165.2,165.74,165.15,165.44,5701.0,142.6526,143.1189,142.6095,142.8599,5701.0
2019-02-04 09:40:00,165.34,165.71,165.21,165.7,1320.0,142.7735,143.093,142.6613,143.0844,1320.0
2019-02-04 09:45:00,165.78,165.78,165.23,165.52,4531.0,143.1535,143.1535,142.6785,142.929,4531.0
2019-02-04 09:50:00,165.46,165.64,165.45,165.64,826.0,142.8771,143.0326,142.8685,143.0326,826.0
2019-02-04 09:55:00,165.59,166.01,165.52,165.69,6130.0,142.9894,143.3521,142.929,143.0758,6130.0
2019-02-04 10:00:00,165.65,165.65,165.25,165.55,20854.0,143.0412,143.0412,142.6958,142.9549,20854.0
2019-02-04 10:05:00,165.44,165.57,165.34,165.4,18609.0,142.8599,142.9721,142.7735,142.8253,18609.0
2019-02-04 10:10:00,165.4,165.87,165.39,165.75,8316.0,142.8253,143.2312,142.8167,143.1276,8316.0
2019-02-04 10:15:00,165.52,165.62,165.42,165.53,2100.0,142.929,143.0153,142.8426,142.9376,2100.0
2019-02-04 10:20:00,165.57,165.57,165.26,165.27,3051.0,142.9721,142.9721,142.7044,142.7131,3051.0
2019-02-04 10:25:00,165.1,165.17,164.97,165.14,3773.0,142.5663,142.6267,142.454,142.6008,3773.0
2019-02-04 10:30:00,165.15,165.24,164.98,165.21,12947.0,142.6095,142.6872,142.4627,142.6613,12947.0
2019-02-04 10:35:00,165.22,165.4,165.12,165.2,11150.0,142.6699,142.8253,142.5836,142.6526,11150.0
2019-02-04 10:40:00,165.27,165.28,165.08,165.18,3800.0,142.7131,142.7217,142.549,142.6354,3800.0
2019-02-04 10:45:00,165.17,165.21,165.06,165.11,4613.0,142.6267,142.6613,142.5317,142.5749,4613.0
2019-02-04 10:50:00,165.11,165.31,165.1,165.27,6375.0,142.5749,142.7476,142.5663,142.7131,6375.0
2019-02-04 10:55:00,165.33,165.35,165.18,165.22,4191.0,142.7649,142.7822,142.6354,142.6699,4191.0
2019-02-04 11:00:00,165.37,165.71,165.37,165.69,2500.0,142.7994,143.093,142.7994,143.0758,2500.0
2019-02-04 11:05:00,165.71,165.71,165.43,165.43,2815.0,143.093,143.093,142.8512,142.8512,2815.0
2019-02-04 11:10:00,165.48,165.71,165.48,165.71,2073.0,142.8944,143.093,142.8944,143.093,2073.0
2019-02-04 11:15:00,165.64,165.71,165.61,165.64,2174.0,143.0326,143.093,143.0067,143.0326,2174.0
2019-02-04 11:20:00,165.68,165.68,165.43,165.48,3200.0,143.0671,143.0671,142.8512,142.8944,3200.0
2019-02-04 11:25:00,165.49,165.66,165.44,165.61,3299.0,142.9031,143.0499,142.8599,143.0067,3299.0
2019-02-04 11:30:00,165.67,165.67,165.46,165.61,2951.0,143.0585,143.0585,142.8771,143.0067,2951.0
2019-02-04 11:35:00,165.63,165.67,165.48,165.56,7478.0,143.0239,143.0585,142.8944,142.9635,7478.0
2019-02-04 11:40:00,165.54,165.58,165.5,165.5,3563.0,142.9462,142.9808,142.9117,142.9117,3563.0
2019-02-04 11:45:00,165.58,165.77,165.58,165.76,3842.0,142.9808,143.1448,142.9808,143.1362,3842.0
2019-02-04 11:50:00,165.82,166.0,165.73,165.74,11000.0,143.188,143.3434,143.1103,143.1189,11000.0
2019-02-04 11:55:00,165.72,165.79,165.7,165.79,3201.0,143.1017,143.1621,143.0844,143.1621,3201.0
2019-02-04 12:00:00,165.88,165.88,165.76,165.83,5145.0,143.2398,143.2398,143.1362,143.1966,5145.0
2019-02-04 12:05:00,165.86,165.99,165.86,165.99,2400.0,143.2226,143.3348,143.2226,143.3348,2400.0
2019-02-04 12:10:00,165.99,166.02,165.88,165.88,1802.0,143.3348,143.3607,143.2398,143.2398,1802.0
2019-02-04 12:15:00,165.91,165.94,165.81,165.94,2913.0,143.2657,143.2916,143.1794,143.2916,2913.0
2019-02-04 12:20:00,165.94,165.99,165.87,165.91,1900.0,143.2916,143.3348,143.2312,143.2657,1900.0
2019-02-04 12:25:00,165.92,165.98,165.83,165.89,9938.0,143.2744,143.3262,143.1966,143.2485,9938.0
2019-02-04 12:30:00,165.88,165.88,165.8,165.87,4123.0,143.2398,143.2398,143.1707,143.2312,4123.0
2019-02-04 12:35:00,165.84,165.91,165.81,165.89,2709.0,143.2053,143.2657,143.1794,143.2485,2709.0
2019-02-04 12:40:00,165.85,165.95,165.85,165.93,3167.0,143.2139,143.3003,143.2139,143.283,3167.0
2019-02-04 12:45:00,165.97,165.99,165.94,165.96,1000.0,143.3175,143.3348,143.2916,143.3089,1000.0
2019-02-04 12:50:00,165.93,166.02,165.93,166.0,3748.0,143.283,143.3607,143.283,143.3434,3748.0
2019-02-04 12:55:00,166.02,166.02,165.97,165.97,300.0,143.3607,143.3607,143.3175,143.3175,300.0
2019-02-04 13:00:00,166.01,166.13,165.93,166.06,3492.0,143.3521,143.4557,143.283,143.3953,3492.0
2019-02-04 13:05:00,166.08,166.13,166.06,166.09,2084.0,143.4125,143.4557,143.3953,143.4212,2084.0
2019-02-04 13:10:00,166.14,166.17,166.12,166.12,3114.0,143.4643,143.4902,143.4471,143.4471,3114.0
2019-02-04 13:15:00,166.14,166.3,166.13,166.18,5941.0,143.4643,143.6025,143.4557,143.4989,5941.0
2019-02-04 13:20:00,166.16,166.34,166.15,166.3,3955.0,143.4816,143.637,143.473,143.6025,3955.0
2019-02-04 13:25:00,166.3,166.3,166.15,166.27,4020.0,143.6025,143.6025,143.473,143.5766,4020.0
2019-02-04 13:30:00,166.27,166.35,166.25,166.33,11065.0,143.5766,143.6457,143.5593,143.6284,11065.0
2019-02-04 13:35:00,166.35,166.48,166.33,166.47,5605.0,143.6457,143.7579,143.6284,143.7493,5605.0
2019-02-04 13:40:00,166.5,166.62,166.48,166.52,5519.0,143.7752,143.8788,143.7579,143.7925,5519.0
2019-02-04 13:45:00,166.54,166.74,166.5,166.74,7563.0,143.8097,143.9824,143.7752,143.9824,7563.0
2019-02-04 13:50:00,166.74,166.81,166.63,166.68,2581.0,143.9824,144.0429,143.8875,143.9306,2581.0
2019-02-04 13:55:00,166.64,166.65,166.54,166.58,3588.0,143.8961,143.9047,143.8097,143.8443,3588.0
2019-02-04 14:00:00,166.56,166.68,166.5,166.62,8016.0,143.827,143.9306,143.7752,143.8788,8016.0
2019-02-04 14:05:00,166.62,166.73,166.59,166.63,5161.0,143.8788,143.9738,143.8529,143.8875,5161.0
2019-02-04 14:10:00,166.65,166.75,166.64,166.65,2355.0,143.9047,143.9911,143.8961,143.9047,2355.0
2019-02-04 14:15:00,166.69,166.7,166.57,166.64,3800.0,143.9393,143.9479,143.8356,143.8961,3800.0
2019-02-04 14:20:00,166.6,166.64,166.5,166.6,3057.0,143.8616,143.8961,143.7752,143.8616,3057.0
2019-02-04 14:25:00,166.59,166.65,166.51,166.52,5821.0,143.8529,143.9047,143.7838,143.7925,5821.0
2019-02-04 14:30:00,166.54,166.58,166.49,166.53,3569.0,143.8097,143.8443,143.7666,143.8011,3569.0
2019-02-04 14:35:00,166.52,166.56,166.45,166.45,3432.0,143.7925,143.827,143.732,143.732,3432.0
2019-02-04 14:40:00,166.43,166.51,166.43,166.51,3910.0,143.7148,143.7838,143.7148,143.7838,3910.0
2019-02-04 14:45:00,166.53,166.54,166.45,166.52,3821.0,143.8011,143.8097,143.732,143.7925,3821.0
2019-02-04 14:50:00,166.53,166.57,166.44,166.53,5522.0,143.8011,143.8356,143.7234,143.8011,5522.0
2019-02-04 14:55:00,166.49,166.61,166.42,166.48,10692.0,143.7666,143.8702,143.7061,143.7579,10692.0
2019-02-04 15:00:00,166.42,166.5,166.39,166.5,2594.0,143.7061,143.7752,143.6802,143.7752,2594.0
2019-02-04 15:05:00,166.53,166.7,166.45,166.64,8901.0,143.8011,143.9479,143.732,143.8961,8901.0
2019-02-04 15:10:00,166.64,166.65,166.52,166.63,7044.0,143.8961,143.9047,143.7925,143.8875,7044.0
2019-02-04 15:15:00,166.57,166.67,166.55,166.64,5108.0,143.8356,143.922,143.8184,143.8961,5108.0
2019-02-04 15:20:00,166.62,166.66,166.6,166.63,4247.0,143.8788,143.9134,143.8616,143.8875,4247.0
2019-02-04 15:25:00,166.6,166.61,166.36,166.41,5069.0,143.8616,143.8702,143.6543,143.6975,5069.0
2019-02-04 15:30:00,166.39,166.46,166.35,166.42,5573.0,143.6802,143.7407,143.6457,143.7061,5573.0
2019-02-04 15:35:00,166.43,166.43,166.31,166.41,6432.0,143.7148,143.7148,143.6111,143.6975,6432.0
2019-02-04 15:40:00,166.39,166.46,166.39,166.41,6594.0,143.6802,143.7407,143.6802,143.6975,6594.0
2019-02-04 15:45:00,166.42,166.59,166.42,166.59,13996.0,143.7061,143.8529,143.7061,143.8529,13996.0
2019-02-04 15:50:00,166.56,166.66,166.52,166.65,14056.0,143.827,143.9134,143.7925,143.9047,14056.0
2019-02-04 15:55:00,166.65,166.89,166.64,166.88,42000.0,143.9047,144.112,143.8961,144.1033,42000.0
2019-02-05 09:30:00,167.53,167.87,167.19,167.23,38799.0,144.6646,144.9582,144.371,144.4056,38799.0
2019-02-05 09:35:00,167.45,167.58,167.29,167.41,6900.0,144.5955,144.7078,144.4574,144.561,6900.0
2019-02-05 09:40:00,167.58,167.58,167.27,167.47,5020.0,144.7078,144.7078,144.4401,144.6128,5020.0
2019-02-05 09:45:00,167.52,167.71,167.09,167.09,17712.0,144.656,144.8201,144.2847,144.2847,17712.0
2019-02-05 09:50:00,167.16,167.56,167.1,167.39,8713.0,144.3451,144.6905,144.2933,144.5437,8713.0
2019-02-05 09:55:00,167.39,167.49,167.27,167.41,18717.0,144.5437,144.6301,144.4401,144.561,18717.0
2019-02-05 10:00:00,167.45,167.45,167.04,167.04,14619.0,144.5955,144.5955,144.2415,144.2415,14619.0
2019-02-05 10:05:00,167.07,167.29,166.9,167.24,10946.0,144.2674,144.4574,144.1206,144.4142,10946.0
2019-02-05 10:10:00,167.18,167.41,167.03,167.41,11724.0,144.3624,144.561,144.2329,144.561,11724.0
2019-02-05 10:15:00,167.46,167.52,167.22,167.25,16600.0,144.6042,144.656,144.3969,144.4228,16600.0
2019-02-05 10:20:00,167.29,167.42,167.29,167.42,6511.0,144.4574,144.5696,144.4574,144.5696,6511.0
2019-02-05 10:25:00,167.32,167.43,167.23,167.32,6199.0,144.4833,144.5783,144.4056,144.4833,6199.0
2019-02-05 10:30:00,167.39,167.67,167.38,167.6,3072.0,144.5437,144.7855,144.5351,144.7251,3072.0
2019-02-05 10:35:00,167.53,167.79,167.46,167.71,2900.0,144.6646,144.8891,144.6042,144.8201,2900.0
2019-02-05 10:40:00,167.8,167.92,167.71,167.89,9627.0,144.8978,145.0014,144.8201,144.9755,9627.0
2019-02-05 10:45:00,167.88,167.89,167.59,167.64,6812.0,144.9669,144.9755,144.7164,144.7596,6812.0
2019-02-05 10:50:00,167.65,167.7,167.58,167.65,4479.0,144.7682,144.8114,144.7078,144.7682,4479.0
2019-02-05 10:55:00,167.8,167.87,167.71,167.87,7714.0,144.8978,144.9582,144.8201,144.9582,7714.0
2019-02-05 11:00:00,167.88,168.11,167.87,168.05,18485.0,144.9669,145.1655,144.9582,145.1137,18485.0
2019-02-05 11:05:00,168.05,168.16,167.88,167.98,12992.0,145.1137,145.2086,144.9669,145.0532,12992.0
2019-02-05 11:10:00,167.98,168.05,167.83,167.9,10288.0,145.0532,145.1137,144.9237,144.9841,10288.0
2019-02-05 11:15:00,167.83,167.97,167.72,167.97,6824.0,144.9237,145.0446,144.8287,145.0446,6824.0
2019-02-05 11:20:00,168.0,168.0,167.58,167.64,18694.0,145.0705,145.0705,144.7078,144.7596,18694.0
2019-02-05 11:25:00,167.64,167.8,167.57,167.67,10088.0,144.7596,144.8978,144.6992,144.7855,10088.0
2019-02-05 11:30:00,167.66,167.8,167.66,167.76,5786.0,144.7769,144.8978,144.7769,144.8632,5786.0
2019-02-05 11:35:00,167.78,167.93,167.74,167.93,7058.0,144.8805,145.01,144.846,145.01,7058.0
2019-02-05 11:40:00,167.94,168.1,167.78,167.78,8468.0,145.0187,145.1568,144.8805,144.8805,8468.0
2019-02-05 11:45:00,167.85,167.86,167.67,167.71,16792.0,144.9409,144.9496,144.7855,144.8201,16792.0
2019-02-05 11:50:00,167.67,167.74,167.55,167.73,11369.0,144.7855,144.846,144.6819,144.8373,11369.0
2019-02-05 11:55:00,167.78,167.94,167.78,167.93,3809.0,144.8805,145.0187,144.8805,145.01,3809.0
2019-02-05 12:00:00,167.93,167.96,167.77,167.96,5032.0,145.01,145.0359,144.8719,145.0359,5032.0
2019-02-05 12:05:00,167.99,168.01,167.74,167.76,11417.0,145.0618,145.0791,144.846,144.8632,11417.0
2019-02-05 12:10:00,167.72,167.81,167.67,167.8,4500.0,144.8287,144.9064,144.7855,144.8978,4500.0
2019-02-05 12:15:00,167.77,167.84,167.65,167.67,12704.0,144.8719,144.9323,144.7682,144.7855,12704.0
2019-02-05 12:20:00,167.61,167.62,167.52,167.54,6910.0,144.7337,144.7423,144.656,144.6733,6910.0
2019-02-05 12:25:00,167.54,167.59,167.52,167.56,9693.0,144.6733,144.7164,144.656,144.6905,9693.0
2019-02-05 12:30:00,167.53,167.58,167.48,167.55,9108.0,144.6646,144.7078,144.6214,144.6819,9108.0
2019-02-05 12:35:00,167.56,167.56,167.47,167.55,6016.0,144.6905,144.6905,144.6128,144.6819,6016.0
2019-02-05 12:40:00,167.53,167.54,167.44,167.44,3463.0,144.6646,144.6733,144.5869,144.5869,3463.0
2019-02-05 12:45:00,167.41,167.54,167.37,167.4,4400.0,144.561,144.6733,144.5265,144.5524,4400.0
2019-02-05 12:50:00,167.33,167.41,167.28,167.32,4764.0,144.4919,144.561,144.4487,144.4833,4764.0
2019-02-05 12:55:00,167.27,167.32,167.1,167.11,3342.0,144.4401,144.4833,144.2933,144.3019,3342.0
2019-02-05 13:00:00,167.13,167.3,167.09,167.3,6712.0,144.3192,144.466,144.2847,144.466,6712.0
2019-02-05 13:05:00,167.26,167.27,167.02,167.02,5745.0,144.4315,144.4401,144.2242,144.2242,5745.0
2019-02-05 13:10:00,167.05,167.2,167.01,167.07,6462.0,144.2501,144.3797,144.2156,144.2674,6462.0
2019-02-05 13:15:00,167.07,167.07,166.99,167.06,11363.0,144.2674,144.2674,144.1983,144.2588,11363.0
2019-02-05 13:20:00,167.09,167.09,167.03,167.05,1794.0,144.2847,144.2847,144.2329,144.2501,1794.0
2019-02-05 13:25:00,167.03,167.06,166.92,166.99,4075.0,144.2329,144.2588,144.1379,144.1983,4075.0
2019-02-05 13:30:00,166.97,166.99,166.75,166.75,2200.0,144.1811,144.1983,143.9911,143.9911,2200.0
2019-02-05 13:35:00,166.74,166.88,166.67,166.88,4923.0,143.9824,144.1033,143.922,144.1033,4923.0
2019-02-05 13:40:00,166.93,167.06,166.93,167.0,1912.0,144.1465,144.2588,144.1465,144.207,1912.0
2019-02-05 13:45:00,167.01,167.06,167.01,167.03,2128.0,144.2156,144.2588,144.2156,144.2329,2128.0
2019-02-05 13:50:00,167.04,167.08,166.94,166.96,4316.0,144.2415,144.276,144.1551,144.1724,4316.0
2019-02-05 13:55:00,166.94,167.0,166.94,166.97,5100.0,144.1551,144.207,144.1551,144.1811,5100.0
2019-02-05 14:00:00,166.97,167.13,166.94,167.09,4395.0,144.1811,144.3192,144.1551,144.2847,4395.0
2019-02-05 14:05:00,167.12,167.2,167.09,167.14,6044.0,144.3106,144.3797,144.2847,144.3279,6044.0
2019-02-05 14:10:00,167.14,167.39,167.13,167.36,6686.0,144.3279,144.5437,144.3192,144.5178,6686.0
2019-02-05 14:15:00,167.32,167.32,167.18,167.21,2371.0,144.4833,144.4833,144.3624,144.3883,2371.0
2019-02-05 14:20:00,167.2,167.29,167.18,167.2,8787.0,144.3797,144.4574,144.3624,144.3797,8787.0
2019-02-05 14:25:00,167.2,167.28,167.18,167.22,8922.0,144.3797,144.4487,144.3624,144.3969,8922.0
2019-02-05 14:30:00,167.27,167.34,167.2,167.22,3673.0,144.4401,144.5006,144.3797,144.3969,3673.0
2019-02-05 14:35:00,167.27,167.28,167.16,167.26,4853.0,144.4401,144.4487,144.3451,144.4315,4853.0
2019-02-05 14:40:00,167.25,167.36,167.2,167.25,8512.0,144.4228,144.5178,144.3797,144.4228,8512.0
2019-02-05 14:45:00,167.2,167.34,167.18,167.27,5236.0,144.3797,144.5006,144.3624,144.4401,5236.0
2019-02-05 14:50:00,167.32,167.35,167.24,167.25,6604.0,144.4833,144.5092,144.4142,144.4228,6604.0
2019-02-05 14:55:00,167.24,167.3,167.16,167.3,4916.0,144.4142,144.466,144.3451,144.466,4916.0
2019-02-05 15:00:00,167.33,167.42,167.28,167.34,7248.0,144.4919,144.5696,144.4487,144.5006,7248.0
2019-02-05 15:05:00,167.32,167.34,167.21,167.34,13530.0,144.4833,144.5006,144.3883,144.5006,13530.0
2019-02-05 15:10:00,167.32,167.32,167.18,167.21,3484.0,144.4833,144.4833,144.3624,144.3883,3484.0
2019-02-05 15:15:00,167.17,167.36,167.14,167.35,11887.0,144.3538,144.5178,144.3279,144.5092,11887.0
2019-02-05 15:20:00,167.33,167.39,167.32,167.38,6033.0,144.4919,144.5437,144.4833,144.5351,6033.0
2019-02-05 15:25:00,167.36,167.47,167.34,167.41,11831.0,144.5178,144.6128,144.5006,144.561,11831.0
2019-02-05 15:30:00,167.4,167.51,167.39,167.49,14718.0,144.5524,144.6474,144.5437,144.6301,14718.0
2019-02-05 15:35:00,167.48,167.58,167.4,167.55,12695.0,144.6214,144.7078,144.5524,144.6819,12695.0
2019-02-05 15:40:00,167.57,167.73,167.57,167.59,18829.0,144.6992,144.8373,144.6992,144.7164,18829.0
2019-02-05 15:45:00,167.6,167.69,167.39,167.47,15518.0,144.7251,144.8028,144.5437,144.6128,15518.0
2019-02-05 15:50:00,167.47,167.49,167.39,167.42,12877.0,144.6128,144.6301,144.5437,144.5696,12877.0
2019-02-05 15:55:00,167.44,167.95,167.44,167.89,68984.0,144.5869,145.0273,144.5869,144.9755,68984.0
2019-02-06 09:30:00,168.01,168.94,167.0,167.74,24077.0,145.0791,145.8822,144.207,144.846,24077.0
2019-02-06 09:35:00,167.5,167.74,167.23,167.64,5189.0,144.6387,144.846,144.4056,144.7596,5189.0
2019-02-06 09:40:00,167.62,167.83,167.44,167.67,6280.0,144.7423,144.9237,144.5869,144.7855,6280.0
2019-02-06 09:45:00,167.83,167.89,167.58,167.84,11320.0,144.9237,144.9755,144.7078,144.9323,11320.0
2019-02-06 09:50:00,167.84,167.85,167.7,167.81,2100.0,144.9323,144.9409,144.8114,144.9064,2100.0
2019-02-06 09:55:00,167.94,168.08,167.85,167.92,5351.0,145.0187,145.1396,144.9409,145.0014,5351.0
2019-02-06 10:00:00,167.75,167.8,167.48,167.8,13471.0,144.8546,144.8978,144.6214,144.8978,13471.0
2019-02-06 10:05:00,167.74,167.97,167.65,167.74,19784.0,144.846,145.0446,144.7682,144.846,19784.0
2019-02-06 10:10:00,167.71,167.73,167.45,167.63,12845.0,144.8201,144.8373,144.5955,144.751,12845.0
2019-02-06 10:15:00,167.67,167.89,167.53,167.63,12447.0,144.7855,144.9755,144.6646,144.751,12447.0
2019-02-06 10:20:00,167.65,167.8,167.55,167.7,8700.0,144.7682,144.8978,144.6819,144.8114,8700.0
2019-02-06 10:25:00,167.8,168.07,167.75,167.94,6524.0,144.8978,145.1309,144.8546,145.0187,6524.0
2019-02-06 10:30:00,167.99,168.05,167.86,167.93,13028.0,145.0618,145.1137,144.9496,145.01,13028.0
2019-02-06 10:35:00,167.96,168.14,167.94,168.1,5220.0,145.0359,145.1914,145.0187,145.1568,5220.0
2019-02-06 10:40:00,168.14,168.54,168.08,168.43,9393.0,145.1914,145.5368,145.1396,145.4418,9393.0
2019-02-06 10:45:00,168.45,168.68,168.45,168.55,9537.0,145.4591,145.6577,145.4591,145.5454,9537.0
2019-02-06 10:50:00,168.6,168.8,168.55,168.75,9704.0,145.5886,145.7613,145.5454,145.7181,9704.0
2019-02-06 10:55:00,168.8,168.96,168.07,168.9,27719.0,145.7613,145.8994,145.1309,145.8476,27719.0
2019-02-06 11:00:00,168.97,168.97,168.75,168.88,10193.0,145.9081,145.9081,145.7181,145.8304,10193.0
2019-02-06 11:05:00,168.89,169.28,168.87,169.12,26378.0,145.839,146.1758,145.8217,146.0376,26378.0
2019-02-06 11:10:00,169.08,169.15,168.95,168.99,17403.0,146.0031,146.0635,145.8908,145.9254,17403.0
2019-02-06 11:15:00,169.01,169.26,168.96,169.24,16741.0,145.9426,146.1585,145.8994,146.1412,16741.0
2019-02-06 11:20:00,169.22,169.24,168.86,168.97,37408.0,146.124,146.1412,145.8131,145.9081,37408.0
2019-02-06 11:25:00,168.86,169.09,168.74,169.02,17398.0,145.8131,146.0117,145.7095,145.9513,17398.0
2019-02-06 11:30:00,169.0,169.22,168.9,169.2,11185.0,145.934,146.124,145.8476,146.1067,11185.0
2019-02-06 11:35:00,169.11,169.24,168.96,169.24,6605.0,146.029,146.1412,145.8994,146.1412,6605.0
2019-02-06 11:40:00,169.19,169.32,169.1,169.26,9988.0,146.0981,146.2103,146.0203,146.1585,9988.0
2019-02-06 11:45:00,169.2,169.44,169.15,169.3,11461.0,146.1067,146.3139,146.0635,146.193,11461.0
2019-02-06 11:50:00,169.31,169.44,169.25,169.31,10859.0,146.2017,146.3139,146.1499,146.2017,10859.0
2019-02-06 11:55:00,169.35,169.53,169.26,169.53,15699.0,146.2362,146.3917,146.1585,146.3917,15699.0
2019-02-06 12:00:00,169.52,169.52,169.24,169.29,27623.0,146.383,146.383,146.1412,146.1844,27623.0
2019-02-06 12:05:00,169.26,169.34,169.2,169.2,8909.0,146.1585,146.2276,146.1067,146.1067,8909.0
2019-02-06 12:10:00,169.2,169.27,168.98,169.03,11509.0,146.1067,146.1671,145.9167,145.9599,11509.0
2019-02-06 12:15:00,169.03,169.07,168.95,169.03,12208.0,145.9599,145.9944,145.8908,145.9599,12208.0
2019-02-06 12:20:00,169.0,169.04,168.87,169.01,7890.0,145.934,145.9685,145.8217,145.9426,7890.0
2019-02-06 12:25:00,169.01,169.33,169.0,169.17,26352.0,145.9426,146.2189,145.934,146.0808,26352.0
2019-02-06 12:30:00,169.15,169.15,168.99,168.99,3958.0,146.0635,146.0635,145.9254,145.9254,3958.0
2019-02-06 12:35:00,169.06,169.08,168.92,169.0,6141.0,145.9858,146.0031,145.8649,145.934,6141.0
2019-02-06 12:40:00,169.0,169.05,168.9,169.01,8100.0,145.934,145.9772,145.8476,145.9426,8100.0
2019-02-06 12:45:00,169.02,169.1,168.82,168.96,8643.0,145.9513,146.0203,145.7786,145.8994,8643.0
2019-02-06 12:50:00,168.95,168.97,168.86,168.91,4600.0,145.8908,145.9081,145.8131,145.8563,4600.0
2019-02-06 12:55:00,168.86,169.01,168.86,168.98,3108.0,145.8131,145.9426,145.8131,145.9167,3108.0
2019-02-06 13:00:00,168.99,169.06,168.92,168.97,4805.0,145.9254,145.9858,145.8649,145.9081,4805.0
2019-02-06 13:05:00,168.99,169.01,168.85,168.88,5577.0,145.9254,145.9426,145.8045,145.8304,5577.0
2019-02-06 13:10:00,168.88,168.91,168.8,168.87,8019.0,145.8304,145.8563,145.7613,145.8217,8019.0
2019-02-06 13:15:00,168.84,169.04,168.83,168.99,27890.0,145.7958,145.9685,145.7872,145.9254,27890.0
2019-02-06 13:20:00,169.06,169.06,168.8,168.84,3444.0,145.9858,145.9858,145.7613,145.7958,3444.0
2019-02-06 13:25:00,168.88,169.0,168.88,168.93,23400.0,145.8304,145.934,145.8304,145.8735,23400.0
2019-02-06 13:30:00,168.88,169.0,168.88,168.97,3085.0,145.8304,145.934,145.8304,145.9081,3085.0
2019-02-06 13:35:00,168.93,169.25,168.93,169.18,22494.0,145.8735,146.1499,145.8735,146.0894,22494.0
2019-02-06 13:40:00,169.23,169.23,169.08,169.18,3225.0,146.1326,146.1326,146.0031,146.0894,3225.0
2019-02-06 13:45:00,169.19,169.24,168.98,169.13,2400.0,146.0981,146.1412,145.9167,146.0462,2400.0
2019-02-06 13:50:00,169.06,169.18,169.06,169.11,3733.0,145.9858,146.0894,145.9858,146.029,3733.0
2019-02-06 13:55:00,169.16,169.23,169.1,169.2,6076.0,146.0722,146.1326,146.0203,146.1067,6076.0
2019-02-06 14:00:00,169.18,169.19,169.03,169.09,5890.0,146.0894,146.0981,145.9599,146.0117,5890.0
2019-02-06 14:05:00,169.13,169.27,169.07,169.19,8208.0,146.0462,146.1671,145.9944,146.0981,8208.0
2019-02-06 14:10:00,169.16,169.2,169.06,169.12,15920.0,146.0722,146.1067,145.9858,146.0376,15920.0
2019-02-06 14:15:00,169.12,169.14,168.97,169.1,4072.0,146.0376,146.0549,145.9081,146.0203,4072.0
2019-02-06 14:20:00,169.16,169.18,169.09,169.15,1919.0,146.0722,146.0894,146.0117,146.0635,1919.0
2019-02-06 14:25:00,169.18,169.36,169.16,169.35,10221.0,146.0894,146.2449,146.0722,146.2362,10221.0
2019-02-06 14:30:00,169.34,169.38,169.21,169.23,33518.0,146.2276,146.2621,146.1153,146.1326,33518.0
2019-02-06 14:35:00,169.22,169.24,169.15,169.15,14070.0,146.124,146.1412,146.0635,146.0635,14070.0
2019-02-06 14:40:00,169.13,169.25,169.13,169.21,9908.0,146.0462,146.1499,146.0462,146.1153,9908.0
2019-02-06 14:45:00,169.19,169.25,169.1,169.1,6154.0,146.0981,146.1499,146.0203,146.0203,6154.0
2019-02-06 14:50:00,169.09,169.13,168.81,168.85,5054.0,146.0117,146.0462,145.7699,145.8045,5054.0
2019-02-06 14:55:00,168.85,169.14,168.84,169.0,9541.0,145.8045,146.0549,145.7958,145.934,9541.0
2019-02-06 15:00:00,169.04,169.06,168.98,169.05,12299.0,145.9685,145.9858,145.9167,145.9772,12299.0
2019-02-06 15:05:00,169.12,169.26,169.12,169.25,31427.0,146.0376,146.1585,146.0376,146.1499,31427.0
2019-02-06 15:10:00,169.27,169.33,169.2,169.23,7175.0,146.1671,146.2189,146.1067,146.1326,7175.0
2019-02-06 15:15:00,169.25,169.33,169.2,169.33,12939.0,146.1499,146.2189,146.1067,146.2189,12939.0
2019-02-06 15:20:00,169.33,169.44,169.31,169.37,8162.0,146.2189,146.3139,146.2017,146.2535,8162.0
2019-02-06 15:25:00,169.42,169.55,169.36,169.5,19054.0,146.2967,146.4089,146.2449,146.3657,19054.0
2019-02-06 15:30:00,169.49,169.61,169.45,169.5,24918.0,146.3571,146.4607,146.3226,146.3657,24918.0
2019-02-06 15:35:00,169.48,169.62,169.41,169.59,52107.0,146.3485,146.4694,146.288,146.4435,52107.0
2019-02-06 15:40:00,169.58,169.64,169.48,169.59,18780.0,146.4348,146.4866,146.3485,146.4435,18780.0
2019-02-06 15:45:00,169.57,169.78,169.53,169.78,29227.0,146.4262,146.6075,146.3917,146.6075,29227.0
2019-02-06 15:50:00,169.79,169.82,169.71,169.81,34000.0,146.6162,146.6421,146.5471,146.6334,34000.0
2019-02-06 15:55:00,169.8,169.93,169.71,169.91,93303.0,146.6248,146.7371,146.5471,146.7198,93303.0
2019-02-07 09:30:00,169.6,169.84,168.83,169.14,49923.0,146.4521,146.6593,145.7872,146.0549,49923.0
2019-02-07 09:35:00,169.08,169.31,168.2,168.36,20308.0,146.0031,146.2017,145.2432,145.3813,20308.0
2019-02-07 09:40:00,168.17,168.17,167.59,167.92,10638.0,145.2173,145.2173,144.7164,145.0014,10638.0
2019-02-07 09:45:00,167.89,168.74,167.26,167.6,22989.0,144.9755,145.7095,144.4315,144.7251,22989.0
2019-02-07 09:50:00,167.6,167.68,167.29,167.52,9104.0,144.7251,144.7942,144.4574,144.656,9104.0
2019-02-07 09:55:00,167.51,167.94,167.41,167.7,22395.0,144.6474,145.0187,144.561,144.8114,22395.0
2019-02-07 10:00:00,167.55,167.6,167.02,167.08,15177.0,144.6819,144.7251,144.2242,144.276,15177.0
2019-02-07 10:05:00,167.0,167.47,166.86,167.42,9387.0,144.207,144.6128,144.0861,144.5696,9387.0
2019-02-07 10:10:00,167.37,167.53,167.26,167.33,5538.0,144.5265,144.6646,144.4315,144.4919,5538.0
2019-02-07 10:15:00,167.4,167.44,166.88,166.89,6907.0,144.5524,144.5869,144.1033,144.112,6907.0
2019-02-07 10:20:00,166.89,167.53,166.89,167.53,6024.0,144.112,144.6646,144.112,144.6646,6024.0
2019-02-07 10:25:00,167.43,167.43,167.08,167.28,7108.0,144.5783,144.5783,144.276,144.4487,7108.0
2019-02-07 10:30:00,167.25,167.6,167.25,167.33,5428.0,144.4228,144.7251,144.4228,144.4919,5428.0
2019-02-07 10:35:00,167.31,167.37,167.1,167.37,8328.0,144.4746,144.5265,144.2933,144.5265,8328.0
2019-02-07 10:40:00,167.28,167.37,167.12,167.32,5225.0,144.4487,144.5265,144.3106,144.4833,5225.0
2019-02-07 10:45:00,167.31,167.63,167.24,167.24,3187.0,144.4746,144.751,144.4142,144.4142,3187.0
2019-02-07 10:50:00,167.12,167.12,166.2,166.49,24748.0,144.3106,144.3106,143.5161,143.7666,24748.0
2019-02-07 10:55:00,166.57,166.64,166.11,166.3,29589.0,143.8356,143.8961,143.4384,143.6025,29589.0
2019-02-07 11:00:00,166.28,166.55,166.09,166.55,9492.0,143.5852,143.8184,143.4212,143.8184,9492.0
2019-02-07 11:05:00,166.44,166.44,166.18,166.19,6865.0,143.7234,143.7234,143.4989,143.5075,6865.0
2019-02-07 11:10:00,166.18,166.53,166.17,166.44,13387.0,143.4989,143.8011,143.4902,143.7234,13387.0
2019-02-07 11:15:00,166.46,166.63,166.4,166.55,5889.0,143.7407,143.8875,143.6889,143.8184,5889.0
2019-02-07 11:20:00,166.49,166.57,165.8,165.8,30316.0,143.7666,143.8356,143.1707,143.1707,30316.0
2019-02-07 11:25:00,165.84,165.96,165.68,165.82,7812.0,143.2053,143.3089,143.0671,143.188,7812.0
2019-02-07 11:30:00,165.76,165.89,165.63,165.65,13465.0,143.1362,143.2485,143.0239,143.0412,13465.0
2019-02-07 11:35:00,165.6,166.2,165.57,166.02,5226.0,142.998,143.5161,142.9721,143.3607,5226.0
2019-02-07 11:40:00,166.2,166.36,166.03,166.07,9125.0,143.5161,143.6543,143.3694,143.4039,9125.0
2019-02-07 11:45:00,165.98,166.04,165.66,165.66,6573.0,143.3262,143.378,143.0499,143.0499,6573.0
2019-02-07 11:50:00,165.75,166.02,165.63,165.66,5642.0,143.1276,143.3607,143.0239,143.0499,5642.0
2019-02-07 11:55:00,165.66,165.8,165.61,165.61,6900.0,143.0499,143.1707,143.0067,143.0067,6900.0
2019-02-07 12:00:00,165.55,165.67,165.42,165.58,4619.0,142.9549,143.0585,142.8426,142.9808,4619.0
2019-02-07 12:05:00,165.59,165.77,165.54,165.72,7095.0,142.9894,143.1448,142.9462,143.1017,7095.0
2019-02-07 12:10:00,165.8,165.8,165.55,165.57,9200.0,143.1707,143.1707,142.9549,142.9721,9200.0
2019-02-07 12:15:00,165.56,165.72,165.42,165.71,18564.0,142.9635,143.1017,142.8426,143.093,18564.0
2019-02-07 12:20:00,165.75,165.85,165.75,165.77,2895.0,143.1276,143.2139,143.1276,143.1448,2895.0
2019-02-07 12:25:00,165.74,165.74,165.61,165.72,2740.0,143.1189,143.1189,143.0067,143.1017,2740.0
2019-02-07 12:30:00,165.62,165.77,165.61,165.77,3324.0,143.0153,143.1448,143.0067,143.1448,3324.0
2019-02-07 12:35:00,165.78,165.95,165.61,165.78,3509.0,143.1535,143.3003,143.0067,143.1535,3509.0
2019-02-07 12:40:00,165.85,165.85,165.35,165.45,4618.0,143.2139,143.2139,142.7822,142.8685,4618.0
2019-02-07 12:45:00,165.4,165.45,165.24,165.31,4595.0,142.8253,142.8685,142.6872,142.7476,4595.0
2019-02-07 12:50:00,165.4,165.48,165.3,165.33,3250.0,142.8253,142.8944,142.739,142.7649,3250.0
2019-02-07 12:55:00,165.27,165.52,165.25,165.52,2000.0,142.7131,142.929,142.6958,142.929,2000.0
2019-02-07 13:00:00,165.48,165.86,165.48,165.8,2687.0,142.8944,143.2226,142.8944,143.1707,2687.0
2019-02-07 13:05:00,165.87,165.97,165.85,165.86,2900.0,143.2312,143.3175,143.2139,143.2226,2900.0
2019-02-07 13:10:00,165.9,165.98,165.8,165.81,1800.0,143.2571,143.3262,143.1707,143.1794,1800.0
2019-02-07 13:15:00,165.79,165.85,165.6,165.71,3400.0,143.1621,143.2139,142.998,143.093,3400.0
2019-02-07 13:20:00,165.74,165.97,165.72,165.97,2850.0,143.1189,143.3175,143.1017,143.3175,2850.0
2019-02-07 13:25:00,165.91,166.08,165.86,166.08,6692.0,143.2657,143.4125,143.2226,143.4125,6692.0
2019-02-07 13:30:00,166.12,166.2,166.06,166.07,3496.0,143.4471,143.5161,143.3953,143.4039,3496.0
2019-02-07 13:35:00,166.11,166.23,166.01,166.05,2869.0,143.4384,143.5421,143.3521,143.3866,2869.0
2019-02-07 13:40:00,166.03,166.07,165.68,165.69,4200.0,143.3694,143.4039,143.0671,143.0758,4200.0
2019-02-07 13:45:00,165.71,165.9,165.7,165.7,4470.0,143.093,143.2571,143.0844,143.0844,4470.0
2019-02-07 13:50:00,165.75,165.82,165.63,165.73,3337.0,143.1276,143.188,143.0239,143.1103,3337.0
2019-02-07 13:55:00,165.72,165.98,165.64,165.84,5082.0,143.1017,143.3262,143.0326,143.2053,5082.0
2019-02-07 14:00:00,165.77,165.82,165.45,165.63,10534.0,143.1448,143.188,142.8685,143.0239,10534.0
2019-02-07 14:05:00,165.58,165.66,165.5,165.5,3453.0,142.9808,143.0499,142.9117,142.9117,3453.0
2019-02-07 14:10:00,165.41,165.49,165.27,165.44,4362.0,142.834,142.9031,142.7131,142.8599,4362.0
2019-02-07 14:15:00,165.49,165.64,165.36,165.59,9274.0,142.9031,143.0326,142.7908,142.9894,9274.0
2019-02-07 14:20:00,165.59,165.61,165.43,165.52,4748.0,142.9894,143.0067,142.8512,142.929,4748.0
2019-02-07 14:25:00,165.55,165.72,165.49,165.67,3000.0,142.9549,143.1017,142.9031,143.0585,3000.0
2019-02-07 14:30:00,165.77,165.78,165.52,165.6,3839.0,143.1448,143.1535,142.929,142.998,3839.0
2019-02-07 14:35:00,165.5,165.6,165.43,165.46,7058.0,142.9117,142.998,142.8512,142.8771,7058.0
2019-02-07 14:40:00,165.5,165.57,165.41,165.46,12688.0,142.9117,142.9721,142.834,142.8771,12688.0
2019-02-07 14:45:00,165.53,165.57,165.26,165.32,6956.0,142.9376,142.9721,142.7044,142.7563,6956.0
2019-02-07 14:50:00,165.28,165.38,165.08,165.37,7558.0,142.7217,142.8081,142.549,142.7994,7558.0
2019-02-07 14:55:00,165.36,165.44,165.26,165.26,4300.0,142.7908,142.8599,142.7044,142.7044,4300.0
2019-02-07 15:00:00,165.34,165.47,165.17,165.17,9093.0,142.7735,142.8858,142.6267,142.6267,9093.0
2019-02-07 15:05:00,165.2,165.24,164.99,165.13,10529.0,142.6526,142.6872,142.4713,142.5922,10529.0
2019-02-07 15:10:00,165.11,165.38,165.03,165.36,9608.0,142.5749,142.8081,142.5058,142.7908,9608.0
2019-02-07 15:15:00,165.32,165.37,165.01,165.14,5576.0,142.7563,142.7994,142.4886,142.6008,5576.0
2019-02-07 15:20:00,165.2,165.36,165.14,165.33,7374.0,142.6526,142.7908,142.6008,142.7649,7374.0
2019-02-07 15:25:00,165.39,165.41,165.18,165.37,7018.0,142.8167,142.834,142.6354,142.7994,7018.0
2019-02-07 15:30:00,165.34,165.43,165.27,165.43,15002.0,142.7735,142.8512,142.7131,142.8512,15002.0
2019-02-07 15:35:00,165.43,165.6,165.31,165.5,10614.0,142.8512,142.998,142.7476,142.9117,10614.0
2019-02-07 15:40:00,165.5,165.99,165.5,165.8,13509.0,142.9117,143.3348,142.9117,143.1707,13509.0
2019-02-07 15:45:00,165.81,166.0,165.81,165.92,24607.0,143.1794,143.3434,143.1794,143.2744,24607.0
2019-02-07 15:50:00,165.95,166.15,165.94,166.15,32202.0,143.3003,143.473,143.2916,143.473,32202.0
2019-02-07 15:55:00,166.14,166.34,166.12,166.22,86271.0,143.4643,143.637,143.4471,143.5334,86271.0
2019-02-08 09:30:00,165.16,165.53,164.97,165.34,10584.0,142.6181,142.9376,142.454,142.7735,10584.0
2019-02-08 09:35:00,165.33,165.74,165.22,165.25,3034.0,142.7649,143.1189,142.6699,142.6958,3034.0
2019-02-08 09:40:00,165.43,165.82,165.29,165.41,4467.0,142.8512,143.188,142.7304,142.834,4467.0
2019-02-08 09:45:00,165.8,165.8,165.28,165.41,4976.0,143.1707,143.1707,142.7217,142.834,4976.0
2019-02-08 09:50:00,165.41,165.41,164.76,164.76,2434.0,142.834,142.834,142.2727,142.2727,2434.0
2019-02-08 09:55:00,164.85,164.93,164.41,164.41,8192.0,142.3504,142.4195,141.9705,141.9705,8192.0
2019-02-08 10:00:00,164.37,164.41,164.16,164.17,12506.0,141.9359,141.9705,141.7546,141.7632,12506.0
2019-02-08 10:05:00,164.13,164.45,164.11,164.29,7695.0,141.7287,142.005,141.7114,141.8668,7695.0
2019-02-08 10:10:00,164.23,164.23,163.99,164.06,6969.0,141.815,141.815,141.6078,141.6682,6969.0
2019-02-08 10:15:00,164.01,164.23,163.88,164.0,4300.0,141.6251,141.815,141.5128,141.6164,4300.0
2019-02-08 10:20:00,163.98,164.14,163.84,164.14,5090.0,141.5991,141.7373,141.4783,141.7373,5090.0
2019-02-08 10:25:00,164.13,164.24,164.05,164.08,4322.0,141.7287,141.8237,141.6596,141.6855,4322.0
2019-02-08 10:30:00,164.1,164.23,163.97,164.08,5820.0,141.7028,141.815,141.5905,141.6855,5820.0
2019-02-08 10:35:00,163.97,164.1,163.93,164.02,3310.0,141.5905,141.7028,141.556,141.6337,3310.0
2019-02-08 10:40:00,164.1,164.21,164.0,164.0,5231.0,141.7028,141.7978,141.6164,141.6164,5231.0
2019-02-08 10:45:00,164.01,164.17,163.9,163.91,3450.0,141.6251,141.7632,141.5301,141.5387,3450.0
2019-02-08 10:50:00,163.96,164.16,163.91,164.02,2281.0,141.5819,141.7546,141.5387,141.6337,2281.0
2019-02-08 10:55:00,163.94,164.11,163.91,163.94,9046.0,141.5646,141.7114,141.5387,141.5646,9046.0
2019-02-08 11:00:00,163.92,164.0,163.55,163.58,10349.0,141.5473,141.6164,141.2278,141.2537,10349.0
2019-02-08 11:05:00,163.65,163.65,163.53,163.64,4107.0,141.3142,141.3142,141.2106,141.3056,4107.0
2019-02-08 11:10:00,163.58,163.73,163.58,163.69,6195.0,141.2537,141.3833,141.2537,141.3487,6195.0
2019-02-08 11:15:00,163.73,163.92,163.65,163.69,6289.0,141.3833,141.5473,141.3142,141.3487,6289.0
2019-02-08 11:20:00,163.68,163.79,163.56,163.79,2100.0,141.3401,141.4351,141.2365,141.4351,2100.0
2019-02-08 11:25:00,163.8,163.95,163.72,163.95,2308.0,141.4437,141.5732,141.3746,141.5732,2308.0
2019-02-08 11:30:00,164.06,164.1,163.85,163.85,4285.0,141.6682,141.7028,141.4869,141.4869,4285.0
2019-02-08 11:35:00,163.86,164.13,163.86,164.06,2800.0,141.4955,141.7287,141.4955,141.6682,2800.0
2019-02-08 11:40:00,164.12,164.21,164.03,164.12,6204.0,141.72,141.7978,141.6423,141.72,6204.0
2019-02-08 11:45:00,164.24,164.24,163.95,164.09,1800.0,141.8237,141.8237,141.5732,141.6941,1800.0
2019-02-08 11:50:00,164.02,164.18,163.95,164.18,3403.0,141.6337,141.7718,141.5732,141.7718,3403.0
2019-02-08 11:55:00,164.26,164.44,164.19,164.41,7560.0,141.8409,141.9964,141.7805,141.9705,7560.0
2019-02-08 12:00:00,164.45,164.55,164.36,164.45,11648.0,142.005,142.0913,141.9273,142.005,11648.0
2019-02-08 12:05:00,164.45,164.52,164.36,164.37,18773.0,142.005,142.0654,141.9273,141.9359,18773.0
2019-02-08 12:10:00,164.48,164.49,164.35,164.39,2787.0,142.0309,142.0395,141.9186,141.9532,2787.0
2019-02-08 12:15:00,164.36,164.61,164.36,164.6,1800.0,141.9273,142.1432,141.9273,142.1345,1800.0
2019-02-08 12:20:00,164.6,164.73,164.53,164.73,2150.0,142.1345,142.2468,142.0741,142.2468,2150.0
2019-02-08 12:25:00,164.66,164.76,164.66,164.71,1111.0,142.1863,142.2727,142.1863,142.2295,1111.0
2019-02-08 12:30:00,164.76,164.86,164.75,164.85,1342.0,142.2727,142.359,142.2641,142.3504,1342.0
2019-02-08 12:35:00,164.78,164.86,164.64,164.72,3797.0,142.29,142.359,142.1691,142.2381,3797.0
2019-02-08 12:40:00,164.73,164.85,164.73,164.83,2690.0,142.2468,142.3504,142.2468,142.3331,2690.0
2019-02-08 12:45:00,164.86,164.95,164.84,164.94,2722.0,142.359,142.4368,142.3418,142.4281,2722.0
2019-02-08 12:50:00,164.98,164.98,164.87,164.94,3665.0,142.4627,142.4627,142.3677,142.4281,3665.0
2019-02-08 12:55:00,164.94,164.95,164.84,164.9,2500.0,142.4281,142.4368,142.3418,142.3936,2500.0
2019-02-08 13:00:00,164.87,164.88,164.79,164.85,2294.0,142.3677,142.3763,142.2986,142.3504,2294.0
2019-02-08 13:05:00,164.87,165.0,164.81,164.89,3824.0,142.3677,142.4799,142.3159,142.3849,3824.0
2019-02-08 13:10:00,164.96,165.08,164.93,165.05,1615.0,142.4454,142.549,142.4195,142.5231,1615.0
2019-02-08 13:15:00,165.0,165.01,164.76,164.86,2236.0,142.4799,142.4886,142.2727,142.359,2236.0
2019-02-08 13:20:00,164.86,164.89,164.71,164.79,2604.0,142.359,142.3849,142.2295,142.2986,2604.0
2019-02-08 13:25:00,164.75,164.99,164.7,164.88,2900.0,142.2641,142.4713,142.2209,142.3763,2900.0
2019-02-08 13:30:00,164.84,165.01,164.83,165.0,3398.0,142.3418,142.4886,142.3331,142.4799,3398.0
2019-02-08 13:35:00,165.0,165.0,164.9,164.96,6222.0,142.4799,142.4799,142.3936,142.4454,6222.0
2019-02-08 13:40:00,164.99,165.2,164.99,165.03,3580.0,142.4713,142.6526,142.4713,142.5058,3580.0
2019-02-08 13:45:00,165.08,165.11,164.98,165.01,2100.0,142.549,142.5749,142.4627,142.4886,2100.0
2019-02-08 13:50:00,165.02,165.08,165.0,165.08,3280.0,142.4972,142.549,142.4799,142.549,3280.0
2019-02-08 13:55:00,165.08,165.31,165.08,165.21,3371.0,142.549,142.7476,142.549,142.6613,3371.0
2019-02-08 14:00:00,165.28,165.28,165.15,165.28,4116.0,142.7217,142.7217,142.6095,142.7217,4116.0
2019-02-08 14:05:00,165.28,165.36,165.27,165.35,2887.0,142.7217,142.7908,142.7131,142.7822,2887.0
2019-02-08 14:10:00,165.38,165.61,165.33,165.61,3369.0,142.8081,143.0067,142.7649,143.0067,3369.0
2019-02-08 14:15:00,165.6,165.65,165.53,165.53,3173.0,142.998,143.0412,142.9376,142.9376,3173.0
2019-02-08 14:20:00,165.47,165.56,165.43,165.56,2013.0,142.8858,142.9635,142.8512,142.9635,2013.0
2019-02-08 14:25:00,165.56,165.56,165.45,165.55,3630.0,142.9635,142.9635,142.8685,142.9549,3630.0
2019-02-08 14:30:00,165.55,165.6,165.49,165.53,1718.0,142.9549,142.998,142.9031,142.9376,1718.0
2019-02-08 14:35:00,165.52,165.56,165.39,165.47,3700.0,142.929,142.9635,142.8167,142.8858,3700.0
2019-02-08 14:40:00,165.47,165.62,165.47,165.52,1356.0,142.8858,143.0153,142.8858,142.929,1356.0
2019-02-08 14:45:00,165.57,165.6,165.46,165.46,2183.0,142.9721,142.998,142.8771,142.8771,2183.0
2019-02-08 14:50:00,165.47,165.55,165.38,165.43,4458.0,142.8858,142.9549,142.8081,142.8512,4458.0
2019-02-08 14:55:00,165.41,165.43,165.36,165.37,1238.0,142.834,142.8512,142.7908,142.7994,1238.0
2019-02-08 15:00:00,165.31,165.44,165.3,165.35,4599.0,142.7476,142.8599,142.739,142.7822,4599.0
2019-02-08 15:05:00,165.41,165.41,165.25,165.3,5512.0,142.834,142.834,142.6958,142.739,5512.0
2019-02-08 15:10:00,165.3,165.41,165.29,165.41,5415.0,142.739,142.834,142.7304,142.834,5415.0
2019-02-08 15:15:00,165.43,165.5,165.38,165.46,8027.0,142.8512,142.9117,142.8081,142.8771,8027.0
2019-02-08 15:20:00,165.47,165.55,165.4,165.5,6301.0,142.8858,142.9549,142.8253,142.9117,6301.0
2019-02-08 15:25:00,165.36,165.44,165.36,165.41,4798.0,142.7908,142.8599,142.7908,142.834,4798.0
2019-02-08 15:30:00,165.41,165.55,165.34,165.53,15791.0,142.834,142.9549,142.7735,142.9376,15791.0
2019-02-08 15:35:00,165.52,165.53,165.39,165.53,10525.0,142.929,142.9376,142.8167,142.9376,10525.0
2019-02-08 15:40:00,165.53,165.55,165.34,165.38,12825.0,142.9376,142.9549,142.7735,142.8081,12825.0
2019-02-08 15:45:00,165.39,165.52,165.38,165.41,18738.0,142.8167,142.929,142.8081,142.834,18738.0
2019-02-08 15:50:00,165.4,165.49,165.37,165.49,23533.0,142.8253,142.9031,142.7994,142.9031,23533.0
2019-02-08 15:55:00,165.45,165.9,165.44,165.89,60127.0,142.8685,143.2571,142.8599,143.2485,60127.0
2019-02-11 09:30:00,166.24,166.72,165.98,166.68,28086.0,143.5507,143.9652,143.3262,143.9306,28086.0
2019-02-11 09:35:00,166.53,167.41,166.52,167.0,13942.0,143.8011,144.561,143.7925,144.207,13942.0
2019-02-11 09:40:00,166.95,167.04,166.77,166.95,5932.0,144.1638,144.2415,144.0084,144.1638,5932.0
2019-02-11 09:45:00,166.95,167.23,166.88,166.9,9825.0,144.1638,144.4056,144.1033,144.1206,9825.0
2019-02-11 09:50:00,166.8,167.27,166.71,167.18,20135.0,144.0343,144.4401,143.9565,144.3624,20135.0
2019-02-11 09:55:00,167.07,167.22,166.98,167.1,9093.0,144.2674,144.3969,144.1897,144.2933,9093.0
2019-02-11 10:00:00,167.02,167.2,166.64,166.91,16446.0,144.2242,144.3797,143.8961,144.1292,16446.0
2019-02-11 10:05:00,167.0,167.11,166.82,166.99,12214.0,144.207,144.3019,144.0515,144.1983,12214.0
2019-02-11 10:10:00,166.99,167.06,166.52,166.52,5154.0,144.1983,144.2588,143.7925,143.7925,5154.0
2019-02-11 10:15:00,166.61,166.79,166.48,166.77,9964.0,143.8702,144.0256,143.7579,144.0084,9964.0
2019-02-11 10:20:00,166.83,167.12,166.83,166.92,19700.0,144.0602,144.3106,144.0602,144.1379,19700.0
2019-02-11 10:25:00,166.97,167.0,166.54,166.54,10006.0,144.1811,144.207,143.8097,143.8097,10006.0
2019-02-11 10:30:00,166.48,166.54,166.25,166.54,6900.0,143.7579,143.8097,143.5593,143.8097,6900.0
2019-02-11 10:35:00,166.46,166.46,166.18,166.18,4904.0,143.7407,143.7407,143.4989,143.4989,4904.0
2019-02-11 10:40:00,166.28,166.42,166.23,166.33,6364.0,143.5852,143.7061,143.5421,143.6284,6364.0
2019-02-11 10:45:00,166.37,166.65,166.37,166.38,7064.0,143.6629,143.9047,143.6629,143.6716,7064.0
2019-02-11 10:50:00,166.38,166.5,166.3,166.36,8347.0,143.6716,143.7752,143.6025,143.6543,8347.0
2019-02-11 10:55:00,166.29,166.39,166.21,166.21,10877.0,143.5939,143.6802,143.5248,143.5248,10877.0
2019-02-11 11:00:00,166.3,166.46,166.2,166.31,5935.0,143.6025,143.7407,143.5161,143.6111,5935.0
2019-02-11 11:05:00,166.36,166.36,165.85,165.93,6291.0,143.6543,143.6543,143.2139,143.283,6291.0
2019-02-11 11:10:00,165.97,166.15,165.97,166.1,5097.0,143.3175,143.473,143.3175,143.4298,5097.0
2019-02-11 11:15:00,166.11,166.27,166.1,166.14,4629.0,143.4384,143.5766,143.4298,143.4643,4629.0
2019-02-11 11:20:00,166.15,166.54,166.15,166.41,6300.0,143.473,143.8097,143.473,143.6975,6300.0
2019-02-11 11:25:00,166.46,166.56,166.4,166.49,8249.0,143.7407,143.827,143.6889,143.7666,8249.0
2019-02-11 11:30:00,166.51,166.53,166.34,166.5,4098.0,143.7838,143.8011,143.637,143.7752,4098.0
2019-02-11 11:35:00,166.5,166.5,166.41,166.45,8947.0,143.7752,143.7752,143.6975,143.732,8947.0
2019-02-11 11:40:00,166.5,166.54,166.38,166.49,3100.0,143.7752,143.8097,143.6716,143.7666,3100.0
2019-02-11 11:45:00,166.38,166.58,166.31,166.49,4735.0,143.6716,143.8443,143.6111,143.7666,4735.0
2019-02-11 11:50:00,166.48,166.55,166.26,166.53,10432.0,143.7579,143.8184,143.568,143.8011,10432.0
2019-02-11 11:55:00,166.48,166.61,166.43,166.43,3566.0,143.7579,143.8702,143.7148,143.7148,3566.0
2019-02-11 12:00:00,166.49,166.7,166.49,166.64,6185.0,143.7666,143.9479,143.7666,143.8961,6185.0
2019-02-11 12:05:00,166.68,166.78,166.64,166.68,3020.0,143.9306,144.017,143.8961,143.9306,3020.0
2019-02-11 12:10:00,166.63,166.63,166.43,166.5,25845.0,143.8875,143.8875,143.7148,143.7752,25845.0
2019-02-11 12:15:00,166.57,166.64,166.5,166.53,14252.0,143.8356,143.8961,143.7752,143.8011,14252.0
2019-02-11 12:20:00,166.5,166.85,166.48,166.84,13996.0,143.7752,144.0774,143.7579,144.0688,13996.0
2019-02-11 12:25:00,166.85,166.88,166.58,166.58,15603.0,144.0774,144.1033,143.8443,143.8443,15603.0
2019-02-11 12:30:00,166.6,166.68,166.47,166.68,8778.0,143.8616,143.9306,143.7493,143.9306,8778.0
2019-02-11 12:35:00,166.62,166.63,166.51,166.52,2236.0,143.8788,143.8875,143.7838,143.7925,2236.0
2019-02-11 12:40:00,166.52,166.73,166.45,166.73,12658.0,143.7925,143.9738,143.732,143.9738,12658.0
2019-02-11 12:45:00,166.77,166.77,166.65,166.67,3486.0,144.0084,144.0084,143.9047,143.922,3486.0
2019-02-11 12:50:00,166.68,166.75,166.64,166.69,17518.0,143.9306,143.9911,143.8961,143.9393,17518.0
2019-02-11 12:55:00,166.7,166.75,166.65,166.72,8233.0,143.9479,143.9911,143.9047,143.9652,8233.0
2019-02-11 13:00:00,166.74,166.92,166.65,166.8,12021.0,143.9824,144.1379,143.9047,144.0343,12021.0
2019-02-11 13:05:00,166.76,166.84,166.76,166.82,2677.0,143.9997,144.0688,143.9997,144.0515,2677.0
2019-02-11 13:10:00,166.8,166.92,166.75,166.92,4034.0,144.0343,144.1379,143.9911,144.1379,4034.0
2019-02-11 13:15:00,166.83,166.9,166.83,166.87,1509.0,144.0602,144.1206,144.0602,144.0947,1509.0
2019-02-11 13:20:00,166.84,166.92,166.75,166.83,4324.0,144.0688,144.1379,143.9911,144.0602,4324.0
2019-02-11 13:25:00,166.78,166.87,166.74,166.87,8693.0,144.017,144.0947,143.9824,144.0947,8693.0
2019-02-11 13:30:00,166.86,166.89,166.83,166.83,3682.0,144.0861,144.112,144.0602,144.0602,3682.0
2019-02-11 13:35:00,166.78,166.91,166.78,166.88,6200.0,144.017,144.1292,144.017,144.1033,6200.0
2019-02-11 13:40:00,166.83,166.93,166.83,166.88,9234.0,144.0602,144.1465,144.0602,144.1033,9234.0
2019-02-11 13:45:00,166.88,166.92,166.79,166.8,6365.0,144.1033,144.1379,144.0256,144.0343,6365.0
2019-02-11 13:50:00,166.77,166.77,166.56,166.56,1020.0,144.0084,144.0084,143.827,143.827,1020.0
2019-02-11 13:55:00,166.56,166.8,166.55,166.8,8999.0,143.827,144.0343,143.8184,144.0343,8999.0
2019-02-11 14:00:00,166.75,166.77,166.68,166.74,3186.0,143.9911,144.0084,143.9306,143.9824,3186.0
2019-02-11 14:05:00,166.78,166.92,166.78,166.92,3976.0,144.017,144.1379,144.017,144.1379,3976.0
2019-02-11 14:10:00,166.87,166.97,166.87,166.94,3312.0,144.0947,144.1811,144.0947,144.1551,3312.0
2019-02-11 14:15:00,166.98,167.03,166.92,167.02,2529.0,144.1897,144.2329,144.1379,144.2242,2529.0
2019-02-11 14:20:00,167.02,167.05,166.83,166.93,7337.0,144.2242,144.2501,144.0602,144.1465,7337.0
2019-02-11 14:25:00,166.98,167.05,166.95,167.04,1977.0,144.1897,144.2501,144.1638,144.2415,1977.0
2019-02-11 14:30:00,167.01,167.02,166.95,166.99,3746.0,144.2156,144.2242,144.1638,144.1983,3746.0
2019-02-11 14:35:00,167.02,167.02,166.82,166.88,3027.0,144.2242,144.2242,144.0515,144.1033,3027.0
2019-02-11 14:40:00,166.84,167.07,166.84,167.0,5616.0,144.0688,144.2674,144.0688,144.207,5616.0
2019-02-11 14:45:00,166.94,167.01,166.84,166.88,6310.0,144.1551,144.2156,144.0688,144.1033,6310.0
2019-02-11 14:50:00,166.87,166.98,166.87,166.95,6609.0,144.0947,144.1897,144.0947,144.1638,6609.0
2019-02-11 14:55:00,166.95,167.13,166.93,167.07,5855.0,144.1638,144.3192,144.1465,144.2674,5855.0
2019-02-11 15:00:00,167.09,167.13,167.03,167.11,4981.0,144.2847,144.3192,144.2329,144.3019,4981.0
2019-02-11 15:05:00,167.11,167.16,167.07,167.16,8099.0,144.3019,144.3451,144.2674,144.3451,8099.0
2019-02-11 15:10:00,167.13,167.22,166.99,167.13,10982.0,144.3192,144.3969,144.1983,144.3192,10982.0
2019-02-11 15:15:00,167.13,167.23,167.1,167.11,7305.0,144.3192,144.4056,144.2933,144.3019,7305.0
2019-02-11 15:20:00,167.1,167.26,167.1,167.21,8174.0,144.2933,144.4315,144.2933,144.3883,8174.0
2019-02-11 15:25:00,167.22,167.27,167.17,167.25,7266.0,144.3969,144.4401,144.3538,144.4228,7266.0
2019-02-11 15:30:00,167.22,167.27,167.19,167.21,33063.0,144.3969,144.4401,144.371,144.3883,33063.0
2019-02-11 15:35:00,167.22,167.48,167.2,167.3,20762.0,144.3969,144.6214,144.3797,144.466,20762.0
2019-02-11 15:40:00,167.28,167.35,167.24,167.24,24053.0,144.4487,144.5092,144.4142,144.4142,24053.0
2019-02-11 15:45:00,167.22,167.46,167.19,167.25,36766.0,144.3969,144.6042,144.371,144.4228,36766.0
2019-02-11 15:50:00,167.24,167.41,167.21,167.4,27393.0,144.4142,144.561,144.3883,144.5524,27393.0
2019-02-11 15:55:00,167.38,167.69,167.3,167.53,88205.0,144.5351,144.8028,144.466,144.6646,88205.0
2019-02-12 09:30:00,169.26,169.8,168.62,169.57,24014.0,146.1585,146.6248,145.6059,146.4262,24014.0
2019-02-12 09:35:00,169.56,170.0,169.53,169.82,13780.0,146.4176,146.7975,146.3917,146.6421,13780.0
2019-02-12 09:40:00,169.82,169.84,169.57,169.76,35893.0,146.6421,146.6593,146.4262,146.5903,35893.0
2019-02-12 09:45:00,169.7,169.86,169.52,169.6,9107.0,146.5385,146.6766,146.383,146.4521,9107.0
2019-02-12 09:50:00,169.6,169.87,169.6,169.83,4202.0,146.4521,146.6852,146.4521,146.6507,4202.0
2019-02-12 09:55:00,169.85,169.94,169.73,169.84,6317.0,146.668,146.7457,146.5644,146.6593,6317.0
2019-02-12 10:00:00,169.88,170.17,169.83,170.03,24329.0,146.6939,146.9443,146.6507,146.8234,24329.0
2019-02-12 10:05:00,170.03,170.1,169.68,169.71,11674.0,146.8234,146.8839,146.5212,146.5471,11674.0
2019-02-12 10:10:00,169.7,170.16,169.66,169.89,46170.0,146.5385,146.9357,146.5039,146.7025,46170.0
2019-02-12 10:15:00,169.82,170.1,169.8,169.98,16062.0,146.6421,146.8839,146.6248,146.7802,16062.0
2019-02-12 10:20:00,169.93,170.39,169.92,170.31,11708.0,146.7371,147.1343,146.7284,147.0652,11708.0
2019-02-12 10:25:00,170.36,170.4,169.94,169.96,6789.0,147.1084,147.1429,146.7457,146.763,6789.0
2019-02-12 10:30:00,170.0,170.26,170.0,170.06,20211.0,146.7975,147.022,146.7975,146.8493,20211.0
2019-02-12 10:35:00,170.02,170.09,169.94,170.04,18946.0,146.8148,146.8752,146.7457,146.832,18946.0
2019-02-12 10:40:00,170.03,170.1,169.72,169.75,7605.0,146.8234,146.8839,146.5557,146.5816,7605.0
2019-02-12 10:45:00,169.75,169.79,169.56,169.59,5334.0,146.5816,146.6162,146.4176,146.4435,5334.0
2019-02-12 10:50:00,169.59,169.67,169.49,169.57,5147.0,146.4435,146.5125,146.3571,146.4262,5147.0
2019-02-12 10:55:00,169.58,169.89,169.58,169.75,8588.0,146.4348,146.7025,146.4348,146.5816,8588.0
2019-02-12 11:00:00,169.71,169.92,169.67,169.71,6815.0,146.5471,146.7284,146.5125,146.5471,6815.0
2019-02-12 11:05:00,169.75,169.96,169.75,169.86,8577.0,146.5816,146.763,146.5816,146.6766,8577.0
2019-02-12 11:10:00,169.85,169.93,169.81,169.88,8669.0,146.668,146.7371,146.6334,146.6939,8669.0
2019-02-12 11:15:00,169.84,170.03,169.84,170.02,10920.0,146.6593,146.8234,146.6593,146.8148,10920.0
2019-02-12 11:20:00,170.03,170.2,170.03,170.14,16418.0,146.8234,146.9702,146.8234,146.9184,16418.0
2019-02-12 11:25:00,170.14,170.31,170.11,170.29,10924.0,146.9184,147.0652,146.8925,147.0479,10924.0
2019-02-12 11:30:00,170.32,170.44,170.27,170.4,8175.0,147.0738,147.1775,147.0307,147.1429,8175.0
2019-02-12 11:35:00,170.37,170.76,170.36,170.76,12597.0,147.117,147.4538,147.1084,147.4538,12597.0
2019-02-12 11:40:00,170.7,171.01,170.69,171.0,18829.0,147.402,147.6697,147.3933,147.661,18829.0
2019-02-12 11:45:00,171.06,171.06,170.72,170.84,6507.0,147.7128,147.7128,147.4192,147.5229,6507.0
2019-02-12 11:50:00,170.88,171.08,170.83,171.05,14622.0,147.5574,147.7301,147.5142,147.7042,14622.0
2019-02-12 11:55:00,171.06,171.06,170.86,170.95,8445.0,147.7128,147.7128,147.5401,147.6178,8445.0
2019-02-12 12:00:00,170.96,171.08,170.9,170.94,13819.0,147.6265,147.7301,147.5747,147.6092,13819.0
2019-02-12 12:05:00,170.9,170.92,170.7,170.71,4911.0,147.5747,147.5919,147.402,147.4106,4911.0
2019-02-12 12:10:00,170.69,170.9,170.68,170.79,8926.0,147.3933,147.5747,147.3847,147.4797,8926.0
2019-02-12 12:15:00,170.76,170.83,170.52,170.57,6870.0,147.4538,147.5142,147.2465,147.2897,6870.0
2019-02-12 12:20:00,170.54,170.7,170.54,170.69,4632.0,147.2638,147.402,147.2638,147.3933,4632.0
2019-02-12 12:25:00,170.74,170.74,170.67,170.69,4821.0,147.4365,147.4365,147.3761,147.3933,4821.0
2019-02-12 12:30:00,170.7,170.84,170.7,170.84,9613.0,147.402,147.5229,147.402,147.5229,9613.0
2019-02-12 12:35:00,170.83,170.9,170.82,170.87,1800.0,147.5142,147.5747,147.5056,147.5488,1800.0
2019-02-12 12:40:00,170.86,170.89,170.82,170.84,2977.0,147.5401,147.566,147.5056,147.5229,2977.0
2019-02-12 12:45:00,170.82,170.87,170.72,170.72,2941.0,147.5056,147.5488,147.4192,147.4192,2941.0
2019-02-12 12:50:00,170.74,170.82,170.74,170.74,3521.0,147.4365,147.5056,147.4365,147.4365,3521.0
2019-02-12 12:55:00,170.71,170.82,170.69,170.71,2800.0,147.4106,147.5056,147.3933,147.4106,2800.0
2019-02-12 13:00:00,170.75,170.75,170.66,170.69,3532.0,147.4451,147.4451,147.3674,147.3933,3532.0
2019-02-12 13:05:00,170.71,170.88,170.71,170.86,21053.0,147.4106,147.5574,147.4106,147.5401,21053.0
2019-02-12 13:10:00,170.88,171.18,170.88,171.08,35951.0,147.5574,147.8165,147.5574,147.7301,35951.0
2019-02-12 13:15:00,171.06,171.11,171.02,171.06,9500.0,147.7128,147.756,147.6783,147.7128,9500.0
2019-02-12 13:20:00,171.05,171.19,171.04,171.14,7180.0,147.7042,147.8251,147.6956,147.7819,7180.0
2019-02-12 13:25:00,171.16,171.33,171.16,171.33,2600.0,147.7992,147.946,147.7992,147.946,2600.0
2019-02-12 13:30:00,171.31,171.36,171.24,171.34,9402.0,147.9287,147.9719,147.8683,147.9546,9402.0
2019-02-12 13:35:00,171.35,171.46,171.34,171.39,4729.0,147.9632,148.0582,147.9546,147.9978,4729.0
2019-02-12 13:40:00,171.38,171.43,171.31,171.4,5900.0,147.9892,148.0323,147.9287,148.0064,5900.0
2019-02-12 13:45:00,171.4,171.43,171.33,171.39,5659.0,148.0064,148.0323,147.946,147.9978,5659.0
2019-02-12 13:50:00,171.35,171.47,171.24,171.25,7870.0,147.9632,148.0669,147.8683,147.8769,7870.0
2019-02-12 13:55:00,171.21,171.37,171.18,171.37,4800.0,147.8424,147.9805,147.8165,147.9805,4800.0
2019-02-12 14:00:00,171.36,171.36,171.25,171.33,8750.0,147.9719,147.9719,147.8769,147.946,8750.0
2019-02-12 14:05:00,171.3,171.37,171.3,171.33,3198.0,147.9201,147.9805,147.9201,147.946,3198.0
2019-02-12 14:10:00,171.35,171.36,171.21,171.28,6296.0,147.9632,147.9719,147.8424,147.9028,6296.0
2019-02-12 14:15:00,171.28,171.28,171.0,171.0,6428.0,147.9028,147.9028,147.661,147.661,6428.0
2019-02-12 14:20:00,171.0,171.13,170.92,170.99,7113.0,147.661,147.7733,147.5919,147.6524,7113.0
2019-02-12 14:25:00,171.03,171.04,170.95,171.03,5404.0,147.6869,147.6956,147.6178,147.6869,5404.0
2019-02-12 14:30:00,171.04,171.12,171.0,171.06,4225.0,147.6956,147.7646,147.661,147.7128,4225.0
2019-02-12 14:35:00,171.05,171.05,170.91,171.03,4102.0,147.7042,147.7042,147.5833,147.6869,4102.0
2019-02-12 14:40:00,171.02,171.07,170.98,171.04,5143.0,147.6783,147.7215,147.6437,147.6956,5143.0
2019-02-12 14:45:00,171.05,171.13,171.02,171.07,4050.0,147.7042,147.7733,147.6783,147.7215,4050.0
2019-02-12 14:50:00,171.06,171.21,171.06,171.21,3120.0,147.7128,147.8424,147.7128,147.8424,3120.0
2019-02-12 14:55:00,171.19,171.25,171.16,171.17,4819.0,147.8251,147.8769,147.7992,147.8078,4819.0
2019-02-12 15:00:00,171.17,171.19,171.09,171.1,10651.0,147.8078,147.8251,147.7387,147.7474,10651.0
2019-02-12 15:05:00,171.11,171.19,171.11,171.16,7282.0,147.756,147.8251,147.756,147.7992,7282.0
2019-02-12 15:10:00,171.13,171.17,171.02,171.08,15515.0,147.7733,147.8078,147.6783,147.7301,15515.0
2019-02-12 15:15:00,171.09,171.14,170.91,170.92,8953.0,147.7387,147.7819,147.5833,147.5919,8953.0
2019-02-12 15:20:00,170.95,171.0,170.91,170.92,9364.0,147.6178,147.661,147.5833,147.5919,9364.0
2019-02-12 15:25:00,170.91,170.93,170.85,170.9,8454.0,147.5833,147.6006,147.5315,147.5747,8454.0
2019-02-12 15:30:00,170.9,170.92,170.7,170.71,14864.0,147.5747,147.5919,147.402,147.4106,14864.0
2019-02-12 15:35:00,170.7,170.77,170.34,170.43,37499.0,147.402,147.4624,147.0911,147.1688,37499.0
2019-02-12 15:40:00,170.45,170.62,170.42,170.61,37905.0,147.1861,147.3329,147.1602,147.3242,37905.0
2019-02-12 15:45:00,170.6,170.86,170.6,170.84,34010.0,147.3156,147.5401,147.3156,147.5229,34010.0
2019-02-12 15:50:00,170.85,171.2,170.83,171.14,38541.0,147.5315,147.8337,147.5142,147.7819,38541.0
2019-02-12 15:55:00,171.13,171.36,171.09,171.3,89735.0,147.7733,147.9719,147.7387,147.9201,89735.0
2019-02-13 09:30:00,172.0,172.22,171.51,172.07,29153.0,148.5245,148.7145,148.1014,148.585,29153.0
2019-02-13 09:35:00,171.82,172.5,171.74,172.45,12112.0,148.3691,148.9563,148.3,148.9131,12112.0
2019-02-13 09:40:00,172.35,172.64,172.17,172.64,12215.0,148.8268,149.0772,148.6713,149.0772,12215.0
2019-02-13 09:45:00,172.67,172.88,172.51,172.71,11929.0,149.1031,149.2844,148.9649,149.1376,11929.0
2019-02-13 09:50:00,172.76,172.97,172.63,172.87,25318.0,149.1808,149.3621,149.0685,149.2758,25318.0
2019-02-13 09:55:00,172.87,173.14,172.86,172.92,11048.0,149.2758,149.5089,149.2672,149.319,11048.0
2019-02-13 10:00:00,172.94,172.99,172.72,172.75,12891.0,149.3362,149.3794,149.1463,149.1722,12891.0
2019-02-13 10:05:00,172.89,173.06,172.77,173.01,7808.0,149.2931,149.4399,149.1894,149.3967,7808.0
2019-02-13 10:10:00,173.0,173.05,172.86,172.99,7127.0,149.388,149.4312,149.2672,149.3794,7127.0
2019-02-13 10:15:00,173.06,173.19,172.92,173.16,7118.0,149.4399,149.5521,149.319,149.5262,7118.0
2019-02-13 10:20:00,173.1,173.34,173.05,173.27,7087.0,149.4744,149.6816,149.4312,149.6212,7087.0
2019-02-13 10:25:00,173.24,173.4,172.99,173.06,12763.0,149.5953,149.7335,149.3794,149.4399,12763.0
2019-02-13 10:30:00,173.11,173.11,172.87,172.9,4235.0,149.483,149.483,149.2758,149.3017,4235.0
2019-02-13 10:35:00,172.86,173.17,172.86,172.95,8718.0,149.2672,149.5348,149.2672,149.3449,8718.0
2019-02-13 10:40:00,172.91,173.26,172.87,173.14,13964.0,149.3103,149.6126,149.2758,149.5089,13964.0
2019-02-13 10:45:00,173.16,173.22,173.05,173.19,11391.0,149.5262,149.578,149.4312,149.5521,11391.0
2019-02-13 10:50:00,173.28,173.4,173.27,173.37,18821.0,149.6298,149.7335,149.6212,149.7075,18821.0
2019-02-13 10:55:00,173.37,173.37,173.17,173.27,42827.0,149.7075,149.7075,149.5348,149.6212,42827.0
2019-02-13 11:00:00,173.25,173.31,173.11,173.22,16842.0,149.6039,149.6557,149.483,149.578,16842.0
2019-02-13 11:05:00,173.2,173.21,173.0,173.04,11895.0,149.5608,149.5694,149.388,149.4226,11895.0
2019-02-13 11:10:00,173.04,173.15,173.0,173.11,17642.0,149.4226,149.5176,149.388,149.483,17642.0
2019-02-13 11:15:00,173.08,173.08,172.63,172.63,15580.0,149.4571,149.4571,149.0685,149.0685,15580.0
2019-02-13 11:20:00,172.57,172.6,172.41,172.41,4595.0,149.0167,149.0426,148.8786,148.8786,4595.0
2019-02-13 11:25:00,172.37,172.44,172.29,172.4,8210.0,148.844,148.9045,148.775,148.8699,8210.0
2019-02-13 11:30:00,172.42,172.43,172.14,172.2,8165.0,148.8872,148.8958,148.6454,148.6972,8165.0
2019-02-13 11:35:00,172.19,172.37,172.11,172.31,7477.0,148.6886,148.844,148.6195,148.7922,7477.0
2019-02-13 11:40:00,172.32,172.51,172.11,172.11,22853.0,148.8009,148.9649,148.6195,148.6195,22853.0
2019-02-13 11:45:00,172.11,172.37,172.11,172.26,5650.0,148.6195,148.844,148.6195,148.749,5650.0
2019-02-13 11:50:00,172.27,172.44,172.25,172.25,6827.0,148.7577,148.9045,148.7404,148.7404,6827.0
2019-02-13 11:55:00,172.21,172.37,172.21,172.37,1662.0,148.7059,148.844,148.7059,148.844,1662.0
2019-02-13 12:00:00,172.37,172.44,172.3,172.35,2776.0,148.844,148.9045,148.7836,148.8268,2776.0
2019-02-13 12:05:00,172.3,172.3,172.09,172.14,4960.0,148.7836,148.7836,148.6023,148.6454,4960.0
2019-02-13 12:10:00,172.12,172.13,172.01,172.11,2300.0,148.6282,148.6368,148.5332,148.6195,2300.0
2019-02-13 12:15:00,172.16,172.27,172.06,172.07,7827.0,148.6627,148.7577,148.5763,148.585,7827.0
2019-02-13 12:20:00,172.08,172.09,171.87,171.91,17736.0,148.5936,148.6023,148.4123,148.4468,17736.0
2019-02-13 12:25:00,171.9,172.1,171.89,172.0,6500.0,148.4382,148.6109,148.4295,148.5245,6500.0
2019-02-13 12:30:00,171.98,172.1,171.92,172.1,4550.0,148.5073,148.6109,148.4555,148.6109,4550.0
2019-02-13 12:35:00,172.04,172.14,172.02,172.04,2883.0,148.5591,148.6454,148.5418,148.5591,2883.0
2019-02-13 12:40:00,172.09,172.12,172.05,172.07,2600.0,148.6023,148.6282,148.5677,148.585,2600.0
2019-02-13 12:45:00,172.1,172.12,172.02,172.06,3575.0,148.6109,148.6282,148.5418,148.5763,3575.0
2019-02-13 12:50:00,172.02,172.02,171.71,171.72,3227.0,148.5418,148.5418,148.2741,148.2827,3227.0
2019-02-13 12:55:00,171.72,171.88,171.71,171.84,5733.0,148.2827,148.4209,148.2741,148.3864,5733.0
2019-02-13 13:00:00,171.8,171.8,171.7,171.77,3962.0,148.3518,148.3518,148.2655,148.3259,3962.0
2019-02-13 13:05:00,171.8,171.85,171.76,171.78,4176.0,148.3518,148.395,148.3173,148.3346,4176.0
2019-02-13 13:10:00,171.76,171.81,171.74,171.76,3354.0,148.3173,148.3605,148.3,148.3173,3354.0
2019-02-13 13:15:00,171.77,171.77,171.67,171.75,2500.0,148.3259,148.3259,148.2396,148.3087,2500.0
2019-02-13 13:20:00,171.75,171.75,171.67,171.7,7408.0,148.3087,148.3087,148.2396,148.2655,7408.0
2019-02-13 13:25:00,171.72,171.75,171.49,171.59,8856.0,148.2827,148.3087,148.0841,148.1705,8856.0
2019-02-13 13:30:00,171.6,171.61,171.48,171.49,5818.0,148.1791,148.1878,148.0755,148.0841,5818.0
2019-02-13 13:35:00,171.52,171.58,171.44,171.48,4651.0,148.11,148.1619,148.041,148.0755,4651.0
2019-02-13 13:40:00,171.47,171.57,171.47,171.56,3525.0,148.0669,148.1532,148.0669,148.1446,3525.0
2019-02-13 13:45:00,171.55,171.69,171.55,171.69,2085.0,148.136,148.2568,148.136,148.2568,2085.0
2019-02-13 13:50:00,171.69,171.89,171.69,171.81,3405.0,148.2568,148.4295,148.2568,148.3605,3405.0
2019-02-13 13:55:00,171.76,171.87,171.76,171.82,1971.0,148.3173,148.4123,148.3173,148.3691,1971.0
2019-02-13 14:00:00,171.84,171.97,171.79,171.93,3066.0,148.3864,148.4986,148.3432,148.4641,3066.0
2019-02-13 14:05:00,171.88,171.96,171.82,171.82,13983.0,148.4209,148.49,148.3691,148.3691,13983.0
2019-02-13 14:10:00,171.8,171.8,171.71,171.72,1912.0,148.3518,148.3518,148.2741,148.2827,1912.0
2019-02-13 14:15:00,171.71,171.77,171.68,171.75,2725.0,148.2741,148.3259,148.2482,148.3087,2725.0
2019-02-13 14:20:00,171.71,171.77,171.68,171.71,5871.0,148.2741,148.3259,148.2482,148.2741,5871.0
2019-02-13 14:25:00,171.71,171.78,171.62,171.76,3900.0,148.2741,148.3346,148.1964,148.3173,3900.0
2019-02-13 14:30:00,171.74,171.86,171.71,171.86,2772.0,148.3,148.4036,148.2741,148.4036,2772.0
2019-02-13 14:35:00,171.88,171.93,171.88,171.93,3411.0,148.4209,148.4641,148.4209,148.4641,3411.0
2019-02-13 14:40:00,171.93,172.09,171.93,172.09,3370.0,148.4641,148.6023,148.4641,148.6023,3370.0
2019-02-13 14:45:00,172.05,172.08,171.99,172.01,6927.0,148.5677,148.5936,148.5159,148.5332,6927.0
2019-02-13 14:50:00,171.99,172.03,171.95,171.96,3562.0,148.5159,148.5504,148.4814,148.49,3562.0
2019-02-13 14:55:00,171.95,172.08,171.87,171.98,3332.0,148.4814,148.5936,148.4123,148.5073,3332.0
2019-02-13 15:00:00,172.02,172.05,171.93,171.93,13243.0,148.5418,148.5677,148.4641,148.4641,13243.0
2019-02-13 15:05:00,171.93,171.93,171.78,171.88,6140.0,148.4641,148.4641,148.3346,148.4209,6140.0
2019-02-13 15:10:00,171.86,172.08,171.83,172.04,4316.0,148.4036,148.5936,148.3777,148.5591,4316.0
2019-02-13 15:15:00,172.1,172.2,172.08,172.11,4002.0,148.6109,148.6972,148.5936,148.6195,4002.0
2019-02-13 15:20:00,172.09,172.17,172.04,172.17,7698.0,148.6023,148.6713,148.5591,148.6713,7698.0
2019-02-13 15:25:00,172.17,172.32,172.17,172.27,9264.0,148.6713,148.8009,148.6713,148.7577,9264.0
2019-02-13 15:30:00,172.3,172.44,172.27,172.32,13378.0,148.7836,148.9045,148.7577,148.8009,13378.0
2019-02-13 15:35:00,172.32,172.41,172.32,172.37,15974.0,148.8009,148.8786,148.8009,148.844,15974.0
2019-02-13 15:40:00,172.39,172.4,172.22,172.22,18978.0,148.8613,148.8699,148.7145,148.7145,18978.0
2019-02-13 15:45:00,172.23,172.23,171.82,172.04,39777.0,148.7231,148.7231,148.3691,148.5591,39777.0
2019-02-13 15:50:00,172.04,172.04,171.86,171.95,23108.0,148.5591,148.5591,148.4036,148.4814,23108.0
2019-02-13 15:55:00,171.95,172.12,171.92,171.97,59724.0,148.4814,148.6282,148.4555,148.4986,59724.0
2019-02-14 09:30:00,170.92,170.92,169.89,170.89,10102.0,147.5919,147.5919,146.7025,147.566,10102.0
2019-02-14 09:35:00,170.69,170.83,170.34,170.83,3004.0,147.3933,147.5142,147.0911,147.5142,3004.0
2019-02-14 09:40:00,170.69,171.23,170.69,171.09,3597.0,147.3933,147.8596,147.3933,147.7387,3597.0
2019-02-14 09:45:00,170.94,171.33,170.94,171.32,1665.0,147.6092,147.946,147.6092,147.9373,1665.0
2019-02-14 09:50:00,171.38,171.55,171.16,171.49,17218.0,147.9892,148.136,147.7992,148.0841,17218.0
2019-02-14 09:55:00,171.49,171.67,171.17,171.24,13899.0,148.0841,148.2396,147.8078,147.8683,13899.0
2019-02-14 10:00:00,171.23,171.62,171.18,171.62,5463.0,147.8596,148.1964,147.8165,148.1964,5463.0
2019-02-14 10:05:00,171.62,171.62,171.31,171.43,4045.0,148.1964,148.1964,147.9287,148.0323,4045.0
2019-02-14 10:10:00,171.49,171.7,171.34,171.7,3100.0,148.0841,148.2655,147.9546,148.2655,3100.0
2019-02-14 10:15:00,171.57,171.77,171.37,171.71,26206.0,148.1532,148.3259,147.9805,148.2741,26206.0
2019-02-14 10:20:00,171.69,171.74,171.55,171.61,11516.0,148.2568,148.3,148.136,148.1878,11516.0
2019-02-14 10:25:00,171.6,171.96,171.55,171.92,19103.0,148.1791,148.49,148.136,148.4555,19103.0
2019-02-14 10:30:00,171.78,171.98,171.75,171.98,9724.0,148.3346,148.5073,148.3087,148.5073,9724.0
2019-02-14 10:35:00,171.98,171.98,171.14,171.42,20371.0,148.5073,148.5073,147.7819,148.0237,20371.0
2019-02-14 10:40:00,171.39,171.85,171.36,171.43,6353.0,147.9978,148.395,147.9719,148.0323,6353.0
2019-02-14 10:45:00,171.38,171.63,171.37,171.6,3109.0,147.9892,148.205,147.9805,148.1791,3109.0
2019-02-14 10:50:00,171.68,171.68,171.28,171.36,3558.0,148.2482,148.2482,147.9028,147.9719,3558.0
2019-02-14 10:55:00,171.36,171.36,170.9,171.01,5500.0,147.9719,147.9719,147.5747,147.6697,5500.0
2019-02-14 11:00:00,171.05,171.21,170.48,170.49,2227.0,147.7042,147.8424,147.212,147.2206,2227.0
2019-02-14 11:05:00,170.6,170.69,170.55,170.57,2800.0,147.3156,147.3933,147.2724,147.2897,2800.0
2019-02-14 11:10:00,170.57,170.7,170.54,170.64,5606.0,147.2897,147.402,147.2638,147.3502,5606.0
2019-02-14 11:15:00,170.66,170.89,170.65,170.83,10309.0,147.3674,147.566,147.3588,147.5142,10309.0
2019-02-14 11:20:00,170.78,170.9,170.64,170.72,6576.0,147.471,147.5747,147.3502,147.4192,6576.0
2019-02-14 11:25:00,170.72,170.87,170.68,170.77,6168.0,147.4192,147.5488,147.3847,147.4624,6168.0
2019-02-14 11:30:00,170.79,170.82,170.66,170.71,11340.0,147.4797,147.5056,147.3674,147.4106,11340.0
2019-02-14 11:35:00,170.72,170.91,170.69,170.88,4860.0,147.4192,147.5833,147.3933,147.5574,4860.0
2019-02-14 11:40:00,170.85,171.04,170.82,170.99,9072.0,147.5315,147.6956,147.5056,147.6524,9072.0
2019-02-14 11:45:00,171.04,171.36,171.04,171.27,8023.0,147.6956,147.9719,147.6956,147.8942,8023.0
2019-02-14 11:50:00,171.25,171.3,171.2,171.2,9183.0,147.8769,147.9201,147.8337,147.8337,9183.0
2019-02-14 11:55:00,171.26,171.38,171.26,171.34,5050.0,147.8855,147.9892,147.8855,147.9546,5050.0
2019-02-14 12:00:00,171.33,171.33,171.21,171.21,8397.0,147.946,147.946,147.8424,147.8424,8397.0
2019-02-14 12:05:00,171.17,171.17,171.08,171.08,1650.0,147.8078,147.8078,147.7301,147.7301,1650.0
2019-02-14 12:10:00,171.11,171.11,170.98,171.0,2066.0,147.756,147.756,147.6437,147.661,2066.0
2019-02-14 12:15:00,170.97,171.13,170.85,171.06,3851.0,147.6351,147.7733,147.5315,147.7128,3851.0
2019-02-14 12:20:00,171.04,171.29,171.01,171.28,3478.0,147.6956,147.9114,147.6697,147.9028,3478.0
2019-02-14 12:25:00,171.27,171.37,171.27,171.36,2100.0,147.8942,147.9805,147.8942,147.9719,2100.0
2019-02-14 12:30:00,171.3,171.35,171.12,171.15,4721.0,147.9201,147.9632,147.7646,147.7905,4721.0
2019-02-14 12:35:00,171.15,171.35,171.12,171.34,3299.0,147.7905,147.9632,147.7646,147.9546,3299.0
2019-02-14 12:40:00,171.37,171.59,171.37,171.59,2605.0,147.9805,148.1705,147.9805,148.1705,2605.0
2019-02-14 12:45:00,171.61,171.63,171.53,171.57,5096.0,148.1878,148.205,148.1187,148.1532,5096.0
2019-02-14 12:50:00,171.62,171.77,171.57,171.6,5888.0,148.1964,148.3259,148.1532,148.1791,5888.0
2019-02-14 12:55:00,171.62,171.69,171.61,171.67,3432.0,148.1964,148.2568,148.1878,148.2396,3432.0
2019-02-14 13:00:00,171.7,171.82,171.67,171.72,4721.0,148.2655,148.3691,148.2396,148.2827,4721.0
2019-02-14 13:05:00,171.71,171.8,171.69,171.72,3299.0,148.2741,148.3518,148.2568,148.2827,3299.0
2019-02-14 13:10:00,171.68,171.71,171.55,171.71,2657.0,148.2482,148.2741,148.136,148.2741,2657.0
2019-02-14 13:15:00,171.68,171.92,171.66,171.88,3376.0,148.2482,148.4555,148.2309,148.4209,3376.0
2019-02-14 13:20:00,171.88,171.88,171.76,171.87,5550.0,148.4209,148.4209,148.3173,148.4123,5550.0
2019-02-14 13:25:00,171.79,171.88,171.71,171.88,5734.0,148.3432,148.4209,148.2741,148.4209,5734.0
2019-02-14 13:30:00,171.96,172.0,171.79,171.9,4575.0,148.49,148.5245,148.3432,148.4382,4575.0
2019-02-14 13:35:00,171.86,172.01,171.85,172.01,3013.0,148.4036,148.5332,148.395,148.5332,3013.0
2019-02-14 13:40:00,172.01,172.01,171.88,171.88,4902.0,148.5332,148.5332,148.4209,148.4209,4902.0
2019-02-14 13:45:00,171.77,171.81,171.75,171.75,2336.0,148.3259,148.3605,148.3087,148.3087,2336.0
2019-02-14 13:50:00,171.75,171.8,171.67,171.75,4223.0,148.3087,148.3518,148.2396,148.3087,4223.0
2019-02-14 13:55:00,171.77,171.87,171.66,171.78,14601.0,148.3259,148.4123,148.2309,148.3346,14601.0
2019-02-14 14:00:00,171.75,171.75,171.63,171.63,2935.0,148.3087,148.3087,148.205,148.205,2935.0
2019-02-14 14:05:00,171.58,171.8,171.56,171.8,6781.0,148.1619,148.3518,148.1446,148.3518,6781.0
2019-02-14 14:10:00,171.81,171.88,171.81,171.88,4507.0,148.3605,148.4209,148.3605,148.4209,4507.0
2019-02-14 14:15:00,171.87,171.98,171.87,171.92,5848.0,148.4123,148.5073,148.4123,148.4555,5848.0
2019-02-14 14:20:00,171.94,172.04,171.92,172.0,3160.0,148.4727,148.5591,148.4555,148.5245,3160.0
2019-02-14 14:25:00,172.01,172.1,171.96,172.04,6828.0,148.5332,148.6109,148.49,148.5591,6828.0
2019-02-14 14:30:00,172.01,172.12,171.92,172.03,6705.0,148.5332,148.6282,148.4555,148.5504,6705.0
2019-02-14 14:35:00,172.05,172.08,172.0,172.04,2629.0,148.5677,148.5936,148.5245,148.5591,2629.0
2019-02-14 14:40:00,172.03,172.04,171.98,172.0,1686.0,148.5504,148.5591,148.5073,148.5245,1686.0
2019-02-14 14:45:00,171.98,172.05,171.9,171.92,5812.0,148.5073,148.5677,148.4382,148.4555,5812.0
2019-02-14 14:50:00,171.9,171.94,171.78,171.87,7035.0,148.4382,148.4727,148.3346,148.4123,7035.0
2019-02-14 14:55:00,171.86,171.86,171.58,171.62,2288.0,148.4036,148.4036,148.1619,148.1964,2288.0
2019-02-14 15:00:00,171.65,171.72,171.54,171.54,2400.0,148.2223,148.2827,148.1273,148.1273,2400.0
2019-02-14 15:05:00,171.52,171.87,171.49,171.63,8325.0,148.11,148.4123,148.0841,148.205,8325.0
2019-02-14 15:10:00,171.59,171.72,171.5,171.56,7332.0,148.1705,148.2827,148.0928,148.1446,7332.0
2019-02-14 15:15:00,171.57,171.72,171.57,171.63,5589.0,148.1532,148.2827,148.1532,148.205,5589.0
2019-02-14 15:20:00,171.5,171.67,171.5,171.61,5709.0,148.0928,148.2396,148.0928,148.1878,5709.0
2019-02-14 15:25:00,171.64,171.64,171.5,171.62,7995.0,148.2137,148.2137,148.0928,148.1964,7995.0
2019-02-14 15:30:00,171.64,171.76,171.61,171.73,5600.0,148.2137,148.3173,148.1878,148.2914,5600.0
2019-02-14 15:35:00,171.72,171.97,171.71,171.88,8241.0,148.2827,148.4986,148.2741,148.4209,8241.0
2019-02-14 15:40:00,171.8,171.83,171.59,171.66,8199.0,148.3518,148.3777,148.1705,148.2309,8199.0
2019-02-14 15:45:00,171.61,171.66,171.5,171.61,16911.0,148.1878,148.2309,148.0928,148.1878,16911.0
2019-02-14 15:50:00,171.59,171.81,171.57,171.8,66970.0,148.1705,148.3605,148.1532,148.3518,66970.0
2019-02-14 15:55:00,171.8,171.89,171.61,171.61,78181.0,148.3518,148.4295,148.1878,148.1878,78181.0
2019-02-15 09:30:00,173.46,174.34,172.99,173.61,92469.0,149.7853,150.5452,149.3794,149.9148,92469.0
2019-02-15 09:35:00,173.63,173.79,173.16,173.43,10284.0,149.9321,150.0702,149.5262,149.7594,10284.0
2019-02-15 09:40:00,173.5,173.56,173.2,173.46,16140.0,149.8198,149.8716,149.5608,149.7853,16140.0
2019-02-15 09:45:00,173.36,173.66,173.36,173.52,2409.0,149.6989,149.958,149.6989,149.8371,2409.0
2019-02-15 09:50:00,173.53,173.53,173.28,173.51,16254.0,149.8457,149.8457,149.6298,149.8284,16254.0
2019-02-15 09:55:00,173.54,173.91,173.53,173.91,15089.0,149.8543,150.1738,149.8457,150.1738,15089.0
2019-02-15 10:00:00,173.87,173.98,173.41,173.58,23976.0,150.1393,150.2343,149.7421,149.8889,23976.0
2019-02-15 10:05:00,173.51,173.79,173.5,173.73,5281.0,149.8284,150.0702,149.8198,150.0184,5281.0
2019-02-15 10:10:00,173.77,173.84,173.59,173.84,8335.0,150.053,150.1134,149.8975,150.1134,8335.0
2019-02-15 10:15:00,173.8,173.83,173.61,173.74,6710.0,150.0789,150.1048,149.9148,150.027,6710.0
2019-02-15 10:20:00,173.71,173.81,173.66,173.8,8246.0,150.0011,150.0875,149.958,150.0789,8246.0
2019-02-15 10:25:00,173.73,173.9,173.68,173.72,5948.0,150.0184,150.1652,149.9752,150.0098,5948.0
2019-02-15 10:30:00,173.7,173.82,173.67,173.68,3408.0,149.9925,150.0961,149.9666,149.9752,3408.0
2019-02-15 10:35:00,173.71,173.71,173.49,173.51,10412.0,150.0011,150.0011,149.8112,149.8284,10412.0
2019-02-15 10:40:00,173.58,173.65,173.49,173.5,3400.0,149.8889,149.9493,149.8112,149.8198,3400.0
2019-02-15 10:45:00,173.55,173.59,173.15,173.25,9224.0,149.863,149.8975,149.5176,149.6039,9224.0
2019-02-15 10:50:00,173.27,173.27,173.15,173.18,9324.0,149.6212,149.6212,149.5176,149.5435,9324.0
2019-02-15 10:55:00,173.16,173.29,173.15,173.19,8147.0,149.5262,149.6385,149.5176,149.5521,8147.0
2019-02-15 11:00:00,173.2,173.35,173.19,173.28,8100.0,149.5608,149.6903,149.5521,149.6298,8100.0
2019-02-15 11:05:00,173.3,173.3,173.15,173.17,6899.0,149.6471,149.6471,149.5176,149.5348,6899.0
2019-02-15 11:10:00,173.16,173.2,173.03,173.11,7907.0,149.5262,149.5608,149.414,149.483,7907.0
2019-02-15 11:15:00,173.1,173.18,173.0,173.14,12705.0,149.4744,149.5435,149.388,149.5089,12705.0
2019-02-15 11:20:00,173.13,173.35,173.04,173.34,11066.0,149.5003,149.6903,149.4226,149.6816,11066.0
2019-02-15 11:25:00,173.37,173.43,173.3,173.34,2960.0,149.7075,149.7594,149.6471,149.6816,2960.0
2019-02-15 11:30:00,173.36,173.45,173.28,173.42,11773.0,149.6989,149.7766,149.6298,149.7507,11773.0
2019-02-15 11:35:00,173.41,173.58,173.41,173.53,14130.0,149.7421,149.8889,149.7421,149.8457,14130.0
2019-02-15 11:40:00,173.57,173.58,173.45,173.53,8692.0,149.8803,149.8889,149.7766,149.8457,8692.0
2019-02-15 11:45:00,173.52,173.58,173.49,173.52,6482.0,149.8371,149.8889,149.8112,149.8371,6482.0
2019-02-15 11:50:00,173.51,173.51,173.41,173.49,8239.0,149.8284,149.8284,149.7421,149.8112,8239.0
2019-02-15 11:55:00,173.5,173.54,173.49,173.53,2446.0,149.8198,149.8543,149.8112,149.8457,2446.0
2019-02-15 12:00:00,173.56,173.56,173.36,173.38,11913.0,149.8716,149.8716,149.6989,149.7162,11913.0
2019-02-15 12:05:00,173.38,173.4,173.23,173.26,9230.0,149.7162,149.7335,149.5867,149.6126,9230.0
2019-02-15 12:10:00,173.29,173.32,173.23,173.32,10507.0,149.6385,149.6644,149.5867,149.6644,10507.0
2019-02-15 12:15:00,173.3,173.43,173.26,173.4,7613.0,149.6471,149.7594,149.6126,149.7335,7613.0
2019-02-15 12:20:00,173.4,173.45,173.34,173.34,5793.0,149.7335,149.7766,149.6816,149.6816,5793.0
2019-02-15 12:25:00,173.36,173.45,173.34,173.42,6950.0,149.6989,149.7766,149.6816,149.7507,6950.0
2019-02-15 12:30:00,173.41,173.47,173.39,173.43,6255.0,149.7421,149.7939,149.7248,149.7594,6255.0
2019-02-15 12:35:00,173.44,173.48,173.41,173.48,8026.0,149.768,149.8025,149.7421,149.8025,8026.0
2019-02-15 12:40:00,173.49,173.49,173.42,173.45,8498.0,149.8112,149.8112,149.7507,149.7766,8498.0
2019-02-15 12:45:00,173.43,173.48,173.29,173.3,10356.0,149.7594,149.8025,149.6385,149.6471,10356.0
2019-02-15 12:50:00,173.31,173.41,173.3,173.36,6072.0,149.6557,149.7421,149.6471,149.6989,6072.0
2019-02-15 12:55:00,173.41,173.48,173.34,173.38,14603.0,149.7421,149.8025,149.6816,149.7162,14603.0
2019-02-15 13:00:00,173.34,173.5,173.33,173.45,6170.0,149.6816,149.8198,149.673,149.7766,6170.0
2019-02-15 13:05:00,173.44,173.47,173.34,173.45,8778.0,149.768,149.7939,149.6816,149.7766,8778.0
2019-02-15 13:10:00,173.43,173.48,173.4,173.42,9119.0,149.7594,149.8025,149.7335,149.7507,9119.0
2019-02-15 13:15:00,173.45,173.56,173.43,173.56,10485.0,149.7766,149.8716,149.7594,149.8716,10485.0
2019-02-15 13:20:00,173.52,173.52,173.45,173.5,4777.0,149.8371,149.8371,149.7766,149.8198,4777.0
2019-02-15 13:25:00,173.51,173.52,173.24,173.27,4287.0,149.8284,149.8371,149.5953,149.6212,4287.0
2019-02-15 13:30:00,173.28,173.29,173.2,173.27,4536.0,149.6298,149.6385,149.5608,149.6212,4536.0
2019-02-15 13:35:00,173.29,173.29,173.26,173.29,1555.0,149.6385,149.6385,149.6126,149.6385,1555.0
2019-02-15 13:40:00,173.3,173.38,173.29,173.33,4815.0,149.6471,149.7162,149.6385,149.673,4815.0
2019-02-15 13:45:00,173.36,173.36,173.3,173.3,2578.0,149.6989,149.6989,149.6471,149.6471,2578.0
2019-02-15 13:50:00,173.35,173.58,173.35,173.58,4447.0,149.6903,149.8889,149.6903,149.8889,4447.0
2019-02-15 13:55:00,173.55,173.65,173.51,173.55,6189.0,149.863,149.9493,149.8284,149.863,6189.0
2019-02-15 14:00:00,173.54,173.64,173.54,173.56,2722.0,149.8543,149.9407,149.8543,149.8716,2722.0
2019-02-15 14:05:00,173.56,173.71,173.56,173.67,9476.0,149.8716,150.0011,149.8716,149.9666,9476.0
2019-02-15 14:10:00,173.67,173.69,173.53,173.6,8174.0,149.9666,149.9839,149.8457,149.9062,8174.0
2019-02-15 14:15:00,173.63,173.68,173.61,173.62,5784.0,149.9321,149.9752,149.9148,149.9234,5784.0
2019-02-15 14:20:00,173.62,173.65,173.55,173.55,3706.0,149.9234,149.9493,149.863,149.863,3706.0
2019-02-15 14:25:00,173.52,173.57,173.51,173.53,4939.0,149.8371,149.8803,149.8284,149.8457,4939.0
2019-02-15 14:30:00,173.52,173.77,173.52,173.71,7359.0,149.8371,150.053,149.8371,150.0011,7359.0
2019-02-15 14:35:00,173.73,173.8,173.67,173.78,12441.0,150.0184,150.0789,149.9666,150.0616,12441.0
2019-02-15 14:40:00,173.79,173.83,173.75,173.83,4627.0,150.0702,150.1048,150.0357,150.1048,4627.0
2019-02-15 14:45:00,173.82,173.91,173.82,173.85,7683.0,150.0961,150.1738,150.0961,150.122,7683.0
2019-02-15 14:50:00,173.87,173.96,173.81,173.89,6346.0,150.1393,150.217,150.0875,150.1566,6346.0
2019-02-15 14:55:00,173.91,173.94,173.84,173.93,5114.0,150.1738,150.1998,150.1134,150.1911,5114.0
2019-02-15 15:00:00,173.91,173.91,173.79,173.84,5518.0,150.1738,150.1738,150.0702,150.1134,5518.0
2019-02-15 15:05:00,173.87,173.9,173.79,173.79,6766.0,150.1393,150.1652,150.0702,150.0702,6766.0
2019-02-15 15:10:00,173.81,173.81,173.67,173.78,9684.0,150.0875,150.0875,149.9666,150.0616,9684.0
2019-02-15 15:15:00,173.78,173.79,173.72,173.78,4620.0,150.0616,150.0702,150.0098,150.0616,4620.0
2019-02-15 15:20:00,173.75,173.94,173.75,173.94,13228.0,150.0357,150.1998,150.0357,150.1998,13228.0
2019-02-15 15:25:00,173.91,173.96,173.88,173.95,10847.0,150.1738,150.217,150.1479,150.2084,10847.0
2019-02-15 15:30:00,173.93,174.07,173.91,174.01,16150.0,150.1911,150.312,150.1738,150.2602,16150.0
2019-02-15 15:35:00,174.01,174.1,173.99,174.1,18255.0,150.2602,150.3379,150.2429,150.3379,18255.0
2019-02-15 15:40:00,174.11,174.11,174.02,174.09,22685.0,150.3466,150.3466,150.2688,150.3293,22685.0
2019-02-15 15:45:00,174.08,174.2,174.02,174.19,37598.0,150.3206,150.4243,150.2688,150.4156,37598.0
2019-02-15 15:50:00,174.19,174.19,173.89,173.94,35738.0,150.4156,150.4156,150.1566,150.1998,35738.0
2019-02-15 15:55:00,173.93,174.15,173.89,174.08,81157.0,150.1911,150.3811,150.1566,150.3206,81157.0
2019-02-19 09:30:00,173.28,173.83,173.13,173.33,16707.0,149.6298,150.1048,149.5003,149.673,16707.0
2019-02-19 09:35:00,173.27,173.42,173.06,173.08,3750.0,149.6212,149.7507,149.4399,149.4571,3750.0
2019-02-19 09:40:00,173.06,173.13,173.0,173.08,3681.0,149.4399,149.5003,149.388,149.4571,3681.0
2019-02-19 09:45:00,173.02,173.28,173.0,173.1,7842.0,149.4053,149.6298,149.388,149.4744,7842.0
2019-02-19 09:50:00,173.13,173.32,173.13,173.32,6099.0,149.5003,149.6644,149.5003,149.6644,6099.0
2019-02-19 09:55:00,173.3,173.45,173.19,173.3,5214.0,149.6471,149.7766,149.5521,149.6471,5214.0
2019-02-19 10:00:00,173.36,173.4,173.19,173.36,4111.0,149.6989,149.7335,149.5521,149.6989,4111.0
2019-02-19 10:05:00,173.46,173.5,173.36,173.42,4355.0,149.7853,149.8198,149.6989,149.7507,4355.0
2019-02-19 10:10:00,173.48,173.72,173.45,173.56,24128.0,149.8025,150.0098,149.7766,149.8716,24128.0
2019-02-19 10:15:00,173.58,173.75,173.51,173.75,6208.0,149.8889,150.0357,149.8284,150.0357,6208.0
2019-02-19 10:20:00,173.78,173.78,173.5,173.72,3253.0,150.0616,150.0616,149.8198,150.0098,3253.0
2019-02-19 10:25:00,173.64,173.79,173.56,173.56,5516.0,149.9407,150.0702,149.8716,149.8716,5516.0
2019-02-19 10:30:00,173.59,173.61,173.23,173.3,5799.0,149.8975,149.9148,149.5867,149.6471,5799.0
2019-02-19 10:35:00,173.27,173.42,173.2,173.22,7697.0,149.6212,149.7507,149.5608,149.578,7697.0
2019-02-19 10:40:00,173.23,173.42,173.2,173.42,5197.0,149.5867,149.7507,149.5608,149.7507,5197.0
2019-02-19 10:45:00,173.44,173.63,173.36,173.53,9948.0,149.768,149.9321,149.6989,149.8457,9948.0
2019-02-19 10:50:00,173.53,173.6,173.46,173.55,4117.0,149.8457,149.9062,149.7853,149.863,4117.0
2019-02-19 10:55:00,173.65,173.66,173.49,173.59,3375.0,149.9493,149.958,149.8112,149.8975,3375.0
2019-02-19 11:00:00,173.65,173.85,173.65,173.72,6674.0,149.9493,150.122,149.9493,150.0098,6674.0
2019-02-19 11:05:00,173.77,173.89,173.77,173.86,3835.0,150.053,150.1566,150.053,150.1307,3835.0
2019-02-19 11:10:00,173.9,174.0,173.8,173.96,14871.0,150.1652,150.2516,150.0789,150.217,14871.0
2019-02-19 11:15:00,173.95,174.08,173.93,174.08,8828.0,150.2084,150.3206,150.1911,150.3206,8828.0
2019-02-19 11:20:00,174.12,174.18,173.97,174.07,9644.0,150.3552,150.407,150.2257,150.312,9644.0
2019-02-19 11:25:00,174.09,174.31,174.07,174.21,15459.0,150.3293,150.5193,150.312,150.4329,15459.0
2019-02-19 11:30:00,174.24,174.27,174.17,174.25,8075.0,150.4588,150.4847,150.3984,150.4674,8075.0
2019-02-19 11:35:00,174.26,174.41,174.22,174.27,9252.0,150.4761,150.6056,150.4415,150.4847,9252.0
2019-02-19 11:40:00,174.25,174.29,174.17,174.29,7206.0,150.4674,150.502,150.3984,150.502,7206.0
2019-02-19 11:45:00,174.29,174.56,174.22,174.39,6952.0,150.502,150.7351,150.4415,150.5883,6952.0
2019-02-19 11:50:00,174.3,174.41,174.29,174.37,2261.0,150.5106,150.6056,150.502,150.5711,2261.0
2019-02-19 11:55:00,174.37,174.67,174.33,174.67,1940.0,150.5711,150.8301,150.5365,150.8301,1940.0
2019-02-19 12:00:00,174.6,174.64,174.5,174.61,14357.0,150.7697,150.8042,150.6833,150.7783,14357.0
2019-02-19 12:05:00,174.61,174.72,174.59,174.68,5647.0,150.7783,150.8733,150.761,150.8388,5647.0
2019-02-19 12:10:00,174.7,174.79,174.63,174.78,7309.0,150.856,150.9337,150.7956,150.9251,7309.0
2019-02-19 12:15:00,174.75,174.78,174.67,174.7,3600.0,150.8992,150.9251,150.8301,150.856,3600.0
2019-02-19 12:20:00,174.7,174.71,174.63,174.65,6268.0,150.856,150.8647,150.7956,150.8128,6268.0
2019-02-19 12:25:00,174.65,174.69,174.58,174.62,6328.0,150.8128,150.8474,150.7524,150.7869,6328.0
2019-02-19 12:30:00,174.59,174.65,174.56,174.64,3711.0,150.761,150.8128,150.7351,150.8042,3711.0
2019-02-19 12:35:00,174.58,174.69,174.58,174.62,2900.0,150.7524,150.8474,150.7524,150.7869,2900.0
2019-02-19 12:40:00,174.59,174.69,174.59,174.68,2408.0,150.761,150.8474,150.761,150.8388,2408.0
2019-02-19 12:45:00,174.68,174.73,174.65,174.69,6233.0,150.8388,150.8819,150.8128,150.8474,6233.0
2019-02-19 12:50:00,174.69,174.74,174.65,174.72,6259.0,150.8474,150.8906,150.8128,150.8733,6259.0
2019-02-19 12:55:00,174.72,174.87,174.7,174.84,26814.0,150.8733,151.0028,150.856,150.9769,26814.0
2019-02-19 13:00:00,174.82,174.84,174.63,174.67,14880.0,150.9596,150.9769,150.7956,150.8301,14880.0
2019-02-19 13:05:00,174.65,174.7,174.63,174.67,4348.0,150.8128,150.856,150.7956,150.8301,4348.0
2019-02-19 13:10:00,174.7,174.74,174.67,174.72,5670.0,150.856,150.8906,150.8301,150.8733,5670.0
2019-02-19 13:15:00,174.71,174.82,174.7,174.81,8310.0,150.8647,150.9596,150.856,150.951,8310.0
2019-02-19 13:20:00,174.81,174.81,174.72,174.77,4081.0,150.951,150.951,150.8733,150.9165,4081.0
2019-02-19 13:25:00,174.79,174.88,174.77,174.84,2233.0,150.9337,151.0115,150.9165,150.9769,2233.0
2019-02-19 13:30:00,174.76,174.76,174.67,174.72,904.0,150.9078,150.9078,150.8301,150.8733,904.0
2019-02-19 13:35:00,174.7,174.77,174.67,174.77,6694.0,150.856,150.9165,150.8301,150.9165,6694.0
2019-02-19 13:40:00,174.77,174.88,174.77,174.87,7794.0,150.9165,151.0115,150.9165,151.0028,7794.0
2019-02-19 13:45:00,174.86,174.88,174.79,174.8,4029.0,150.9942,151.0115,150.9337,150.9424,4029.0
2019-02-19 13:50:00,174.78,174.94,174.78,174.93,6513.0,150.9251,151.0633,150.9251,151.0546,6513.0
2019-02-19 13:55:00,174.93,174.94,174.85,174.89,2248.0,151.0546,151.0633,150.9856,151.0201,2248.0
2019-02-19 14:00:00,174.93,174.95,174.9,174.93,2349.0,151.0546,151.0719,151.0287,151.0546,2349.0
2019-02-19 14:05:00,174.93,174.93,174.85,174.91,6217.0,151.0546,151.0546,150.9856,151.0374,6217.0
2019-02-19 14:10:00,174.92,174.92,174.86,174.88,2533.0,151.046,151.046,150.9942,151.0115,2533.0
2019-02-19 14:15:00,174.88,175.0,174.86,174.98,11558.0,151.0115,151.1151,150.9942,151.0978,11558.0
2019-02-19 14:20:00,174.97,175.08,174.95,175.06,10300.0,151.0892,151.1842,151.0719,151.1669,10300.0
2019-02-19 14:25:00,175.07,175.43,175.06,175.37,11459.0,151.1755,151.4864,151.1669,151.4346,11459.0
2019-02-19 14:30:00,175.33,175.57,175.33,175.53,19784.0,151.4,151.6073,151.4,151.5727,19784.0
2019-02-19 14:35:00,175.53,175.68,175.5,175.58,21214.0,151.5727,151.7023,151.5468,151.6159,21214.0
2019-02-19 14:40:00,175.58,175.7,175.58,175.63,12295.0,151.6159,151.7195,151.6159,151.6591,12295.0
2019-02-19 14:45:00,175.63,175.69,175.53,175.56,9409.0,151.6591,151.7109,151.5727,151.5986,9409.0
2019-02-19 14:50:00,175.56,175.8,175.54,175.75,14173.0,151.5986,151.8059,151.5814,151.7627,14173.0
2019-02-19 14:55:00,175.76,175.91,175.73,175.85,36523.0,151.7713,151.9009,151.7454,151.8491,36523.0
2019-02-19 15:00:00,175.89,175.94,175.38,175.39,39540.0,151.8836,151.9268,151.4432,151.4518,39540.0
2019-02-19 15:05:00,175.4,175.47,175.37,175.41,5435.0,151.4605,151.5209,151.4346,151.4691,5435.0
2019-02-19 15:10:00,175.43,175.45,175.36,175.42,6857.0,151.4864,151.5037,151.4259,151.4778,6857.0
2019-02-19 15:15:00,175.42,175.44,175.32,175.36,8847.0,151.4778,151.495,151.3914,151.4259,8847.0
2019-02-19 15:20:00,175.37,175.39,175.21,175.26,11699.0,151.4346,151.4518,151.2964,151.3396,11699.0
2019-02-19 15:25:00,175.29,175.33,175.25,175.3,5951.0,151.3655,151.4,151.331,151.3741,5951.0
2019-02-19 15:30:00,175.29,175.41,175.28,175.34,27464.0,151.3655,151.4691,151.3569,151.4087,27464.0
2019-02-19 15:35:00,175.36,175.46,175.35,175.36,12106.0,151.4259,151.5123,151.4173,151.4259,12106.0
2019-02-19 15:40:00,175.35,175.46,175.28,175.39,17174.0,151.4173,151.5123,151.3569,151.4518,17174.0
2019-02-19 15:45:00,175.4,175.4,175.2,175.21,16495.0,151.4605,151.4605,151.2878,151.2964,16495.0
2019-02-19 15:50:00,175.19,175.19,175.06,175.15,18122.0,151.2791,151.2791,151.1669,151.2446,18122.0
2019-02-19 15:55:00,175.16,175.16,174.99,175.15,38884.0,151.2532,151.2532,151.1064,151.2446,38884.0
2019-02-20 09:30:00,175.3,175.3,174.62,175.06,30074.0,151.3741,151.3741,150.7869,151.1669,30074.0
2019-02-20 09:35:00,175.18,175.58,174.94,175.38,6304.0,151.2705,151.6159,151.0633,151.4432,6304.0
2019-02-20 09:40:00,175.41,175.75,175.32,175.33,2999.0,151.4691,151.7627,151.3914,151.4,2999.0
2019-02-20 09:45:00,175.41,175.65,175.31,175.42,7983.0,151.4691,151.6764,151.3828,151.4778,7983.0
2019-02-20 09:50:00,175.52,175.88,175.45,175.79,13813.0,151.5641,151.875,151.5037,151.7973,13813.0
2019-02-20 09:55:00,175.76,176.38,175.7,176.12,14128.0,151.7713,152.3067,151.7195,152.0822,14128.0
2019-02-20 10:00:00,176.01,176.44,175.97,176.35,10636.0,151.9872,152.3585,151.9527,152.2808,10636.0
2019-02-20 10:05:00,176.37,176.69,176.23,176.6,12078.0,152.2981,152.5744,152.1772,152.4967,12078.0
2019-02-20 10:10:00,176.63,176.94,176.63,176.89,15307.0,152.5226,152.7903,152.5226,152.7471,15307.0
2019-02-20 10:15:00,176.8,177.43,176.8,177.3,21382.0,152.6694,153.2134,152.6694,153.1012,21382.0
2019-02-20 10:20:00,177.3,177.36,177.01,177.16,22261.0,153.1012,153.153,152.8507,152.9803,22261.0
2019-02-20 10:25:00,177.1,177.35,177.07,177.21,8062.0,152.9285,153.1443,152.9026,153.0234,8062.0
2019-02-20 10:30:00,177.22,177.32,177.04,177.25,8270.0,153.0321,153.1184,152.8766,153.058,8270.0
2019-02-20 10:35:00,177.29,177.63,177.23,177.58,11550.0,153.0925,153.3861,153.0407,153.3429,11550.0
2019-02-20 10:40:00,177.7,177.8,177.5,177.8,20315.0,153.4466,153.5329,153.2739,153.5329,20315.0
2019-02-20 10:45:00,177.7,177.75,177.32,177.39,10558.0,153.4466,153.4897,153.1184,153.1789,10558.0
2019-02-20 10:50:00,177.44,177.44,176.95,177.09,8336.0,153.2221,153.2221,152.7989,152.9198,8336.0
2019-02-20 10:55:00,177.05,177.05,176.65,176.74,24674.0,152.8853,152.8853,152.5399,152.6176,24674.0
2019-02-20 11:00:00,176.72,176.78,176.59,176.76,18976.0,152.6003,152.6521,152.4881,152.6349,18976.0
2019-02-20 11:05:00,176.76,176.77,176.61,176.61,4709.0,152.6349,152.6435,152.5053,152.5053,4709.0
2019-02-20 11:10:00,176.65,176.66,176.43,176.53,12220.0,152.5399,152.5485,152.3499,152.4363,12220.0
2019-02-20 11:15:00,176.51,176.81,176.45,176.65,19907.0,152.419,152.678,152.3672,152.5399,19907.0
2019-02-20 11:20:00,176.59,176.64,176.36,176.44,17273.0,152.4881,152.5312,152.2895,152.3585,17273.0
2019-02-20 11:25:00,176.38,176.39,176.08,176.24,19156.0,152.3067,152.3154,152.0477,152.1858,19156.0
2019-02-20 11:30:00,176.27,176.3,176.09,176.24,6058.0,152.2117,152.2376,152.0563,152.1858,6058.0
2019-02-20 11:35:00,176.22,176.57,176.2,176.53,3900.0,152.1686,152.4708,152.1513,152.4363,3900.0
2019-02-20 11:40:00,176.51,176.83,176.5,176.59,8320.0,152.419,152.6953,152.4104,152.4881,8320.0
2019-02-20 11:45:00,176.62,176.8,176.52,176.8,4514.0,152.514,152.6694,152.4276,152.6694,4514.0
2019-02-20 11:50:00,176.85,176.85,176.56,176.61,18578.0,152.7126,152.7126,152.4622,152.5053,18578.0
2019-02-20 11:55:00,176.54,176.56,176.37,176.38,15375.0,152.4449,152.4622,152.2981,152.3067,15375.0
2019-02-20 12:00:00,176.42,176.59,176.42,176.59,25707.0,152.3413,152.4881,152.3413,152.4881,25707.0
2019-02-20 12:05:00,176.58,176.65,176.4,176.6,10761.0,152.4794,152.5399,152.324,152.4967,10761.0
2019-02-20 12:10:00,176.61,176.75,176.6,176.75,2280.0,152.5053,152.6262,152.4967,152.6262,2280.0
2019-02-20 12:15:00,176.76,176.9,176.72,176.84,6889.0,152.6349,152.7558,152.6003,152.7039,6889.0
2019-02-20 12:20:00,176.91,177.08,176.86,177.08,9500.0,152.7644,152.9112,152.7212,152.9112,9500.0
2019-02-20 12:25:00,177.05,177.07,176.84,176.88,18508.0,152.8853,152.9026,152.7039,152.7385,18508.0
2019-02-20 12:30:00,176.88,176.9,176.69,176.7,7879.0,152.7385,152.7558,152.5744,152.5831,7879.0
2019-02-20 12:35:00,176.73,176.86,176.72,176.83,4846.0,152.609,152.7212,152.6003,152.6953,4846.0
2019-02-20 12:40:00,176.86,176.9,176.81,176.9,9817.0,152.7212,152.7558,152.678,152.7558,9817.0
2019-02-20 12:45:00,176.9,177.04,176.88,176.99,5040.0,152.7558,152.8766,152.7385,152.8335,5040.0
2019-02-20 12:50:00,176.99,177.21,176.92,177.18,8467.0,152.8335,153.0234,152.773,152.9975,8467.0
2019-02-20 12:55:00,177.16,177.31,177.15,177.16,8832.0,152.9803,153.1098,152.9716,152.9803,8832.0
2019-02-20 13:00:00,177.15,177.25,177.12,177.12,4030.0,152.9716,153.058,152.9457,152.9457,4030.0
2019-02-20 13:05:00,177.19,177.47,177.07,177.42,10851.0,153.0062,153.248,152.9026,153.2048,10851.0
2019-02-20 13:10:00,177.42,177.5,177.32,177.5,6975.0,153.2048,153.2739,153.1184,153.2739,6975.0
2019-02-20 13:15:00,177.52,177.99,177.52,177.94,13421.0,153.2911,153.697,153.2911,153.6538,13421.0
2019-02-20 13:20:00,177.97,178.39,177.95,178.26,44366.0,153.6797,154.0424,153.6624,153.9301,44366.0
2019-02-20 13:25:00,178.27,178.58,178.17,178.17,8904.0,153.9388,154.2065,153.8524,153.8524,8904.0
2019-02-20 13:30:00,178.15,178.31,178.08,178.2,15318.0,153.8351,153.9733,153.7747,153.8783,15318.0
2019-02-20 13:35:00,178.23,178.27,178.16,178.2,18002.0,153.9042,153.9388,153.8438,153.8783,18002.0
2019-02-20 13:40:00,178.2,178.21,177.98,178.07,7310.0,153.8783,153.887,153.6884,153.7661,7310.0
2019-02-20 13:45:00,178.1,178.16,178.0,178.08,10369.0,153.792,153.8438,153.7056,153.7747,10369.0
2019-02-20 13:50:00,178.05,178.16,177.96,178.12,8124.0,153.7488,153.8438,153.6711,153.8092,8124.0
2019-02-20 13:55:00,178.11,178.12,177.86,177.9,14887.0,153.8006,153.8092,153.5847,153.6193,14887.0
2019-02-20 14:00:00,177.93,177.97,177.66,177.69,22194.0,153.6452,153.6797,153.412,153.4379,22194.0
2019-02-20 14:05:00,177.7,178.3,177.7,178.0,17025.0,153.4466,153.9647,153.4466,153.7056,17025.0
2019-02-20 14:10:00,178.05,178.09,177.73,178.05,8109.0,153.7488,153.7833,153.4725,153.7488,8109.0
2019-02-20 14:15:00,178.09,178.11,177.83,177.83,17627.0,153.7833,153.8006,153.5588,153.5588,17627.0
2019-02-20 14:20:00,177.86,177.92,177.53,177.92,20390.0,153.5847,153.6365,153.2998,153.6365,20390.0
2019-02-20 14:25:00,177.97,178.23,177.91,178.14,10626.0,153.6797,153.9042,153.6279,153.8265,10626.0
2019-02-20 14:30:00,178.18,178.54,178.18,178.44,9543.0,153.8611,154.1719,153.8611,154.0856,9543.0
2019-02-20 14:35:00,178.47,178.49,178.18,178.21,6627.0,154.1115,154.1287,153.8611,153.887,6627.0
2019-02-20 14:40:00,178.16,178.36,178.06,178.3,17003.0,153.8438,154.0165,153.7574,153.9647,17003.0
2019-02-20 14:45:00,178.3,178.42,178.29,178.34,8871.0,153.9647,154.0683,153.956,153.9992,8871.0
2019-02-20 14:50:00,178.32,178.46,178.28,178.4,12712.0,153.9819,154.1028,153.9474,154.051,12712.0
2019-02-20 14:55:00,178.39,178.39,178.14,178.21,9525.0,154.0424,154.0424,153.8265,153.887,9525.0
2019-02-20 15:00:00,178.24,178.27,178.06,178.06,25403.0,153.9129,153.9388,153.7574,153.7574,25403.0
2019-02-20 15:05:00,178.05,178.1,177.99,178.09,16223.0,153.7488,153.792,153.697,153.7833,16223.0
2019-02-20 15:10:00,178.08,178.16,177.86,177.9,22432.0,153.7747,153.8438,153.5847,153.6193,22432.0
2019-02-20 15:15:00,177.9,178.03,177.87,177.92,7984.0,153.6193,153.7315,153.5934,153.6365,7984.0
2019-02-20 15:20:00,177.87,177.95,177.72,177.81,8396.0,153.5934,153.6624,153.4638,153.5416,8396.0
2019-02-20 15:25:00,177.83,177.88,177.74,177.81,10344.0,153.5588,153.602,153.4811,153.5416,10344.0
2019-02-20 15:30:00,177.79,177.89,177.77,177.79,11328.0,153.5243,153.6106,153.507,153.5243,11328.0
2019-02-20 15:35:00,177.75,177.77,177.48,177.61,24074.0,153.4897,153.507,153.2566,153.3689,24074.0
2019-02-20 15:40:00,177.63,177.68,177.5,177.59,13702.0,153.3861,153.4293,153.2739,153.3516,13702.0
2019-02-20 15:45:00,177.53,177.58,177.5,177.5,32571.0,153.2998,153.3429,153.2739,153.2739,32571.0
2019-02-20 15:50:00,177.51,177.7,177.5,177.67,25764.0,153.2825,153.4466,153.2739,153.4207,25764.0
2019-02-20 15:55:00,177.66,177.82,177.6,177.68,108161.0,153.412,153.5502,153.3602,153.4293,108161.0
2019-02-21 09:30:00,177.53,178.28,177.53,177.91,18422.0,153.2998,153.9474,153.2998,153.6279,18422.0
2019-02-21 09:35:00,177.71,178.55,177.6,178.12,8300.0,153.4552,154.1806,153.3602,153.8092,8300.0
2019-02-21 09:40:00,178.13,178.51,177.92,178.47,23728.0,153.8179,154.146,153.6365,154.1115,23728.0
2019-02-21 09:45:00,178.32,178.62,178.02,178.02,13206.0,153.9819,154.241,153.7229,153.7229,13206.0
2019-02-21 09:50:00,178.07,178.33,178.07,178.14,7023.0,153.7661,153.9906,153.7661,153.8265,7023.0
2019-02-21 09:55:00,178.06,178.39,177.9,178.3,35026.0,153.7574,154.0424,153.6193,153.9647,35026.0
2019-02-21 10:00:00,178.25,178.25,177.81,178.1,7240.0,153.9215,153.9215,153.5416,153.792,7240.0
2019-02-21 10:05:00,178.11,178.22,178.01,178.08,9335.0,153.8006,153.8956,153.7143,153.7747,9335.0
2019-02-21 10:10:00,178.11,178.14,177.69,177.93,12868.0,153.8006,153.8265,153.4379,153.6452,12868.0
2019-02-21 10:15:00,177.93,178.22,177.93,178.15,5522.0,153.6452,153.8956,153.6452,153.8351,5522.0
2019-02-21 10:20:00,178.19,178.26,177.96,178.14,22637.0,153.8697,153.9301,153.6711,153.8265,22637.0
2019-02-21 10:25:00,178.17,178.29,178.04,178.11,9011.0,153.8524,153.956,153.7402,153.8006,9011.0
2019-02-21 10:30:00,178.14,178.15,178.01,178.05,2001.0,153.8265,153.8351,153.7143,153.7488,2001.0
2019-02-21 10:35:00,178.07,178.07,177.85,177.95,4547.0,153.7661,153.7661,153.5761,153.6624,4547.0
2019-02-21 10:40:00,177.93,178.0,177.8,177.91,4970.0,153.6452,153.7056,153.5329,153.6279,4970.0
2019-02-21 10:45:00,177.95,177.97,177.84,177.97,2800.0,153.6624,153.6797,153.5675,153.6797,2800.0
2019-02-21 10:50:00,177.91,178.03,177.85,178.01,5304.0,153.6279,153.7315,153.5761,153.7143,5304.0
2019-02-21 10:55:00,177.99,178.07,177.77,177.77,8231.0,153.697,153.7661,153.507,153.507,8231.0
2019-02-21 11:00:00,177.91,178.14,177.87,178.14,5749.0,153.6279,153.8265,153.5934,153.8265,5749.0
2019-02-21 11:05:00,178.15,178.25,177.94,178.01,6092.0,153.8351,153.9215,153.6538,153.7143,6092.0
2019-02-21 11:10:00,178.02,178.21,177.96,178.14,4302.0,153.7229,153.887,153.6711,153.8265,4302.0
2019-02-21 11:15:00,178.18,178.27,178.09,178.14,3304.0,153.8611,153.9388,153.7833,153.8265,3304.0
2019-02-21 11:20:00,178.22,178.22,177.89,177.93,6396.0,153.8956,153.8956,153.6106,153.6452,6396.0
2019-02-21 11:25:00,177.95,177.95,177.58,177.69,8673.0,153.6624,153.6624,153.3429,153.4379,8673.0
2019-02-21 11:30:00,177.71,177.91,177.65,177.86,9453.0,153.4552,153.6279,153.4034,153.5847,9453.0
2019-02-21 11:35:00,177.92,177.92,177.71,177.72,1600.0,153.6365,153.6365,153.4552,153.4638,1600.0
2019-02-21 11:40:00,177.8,177.98,177.76,177.87,7265.0,153.5329,153.6884,153.4984,153.5934,7265.0
2019-02-21 11:45:00,177.89,177.92,177.75,177.87,3178.0,153.6106,153.6365,153.4897,153.5934,3178.0
2019-02-21 11:50:00,177.85,177.95,177.83,177.92,5144.0,153.5761,153.6624,153.5588,153.6365,5144.0
2019-02-21 11:55:00,177.94,178.12,177.9,178.0,9226.0,153.6538,153.8092,153.6193,153.7056,9226.0
2019-02-21 12:00:00,178.04,178.04,177.79,177.8,4805.0,153.7402,153.7402,153.5243,153.5329,4805.0
2019-02-21 12:05:00,177.86,177.9,177.82,177.89,2452.0,153.5847,153.6193,153.5502,153.6106,2452.0
2019-02-21 12:10:00,177.83,177.9,177.78,177.86,1602.0,153.5588,153.6193,153.5156,153.5847,1602.0
2019-02-21 12:15:00,177.81,178.0,177.7,178.0,5282.0,153.5416,153.7056,153.4466,153.7056,5282.0
2019-02-21 12:20:00,177.99,178.2,177.99,178.05,5635.0,153.697,153.8783,153.697,153.7488,5635.0
2019-02-21 12:25:00,178.09,178.16,177.94,178.03,3727.0,153.7833,153.8438,153.6538,153.7315,3727.0
2019-02-21 12:30:00,178.06,178.29,178.06,178.13,4268.0,153.7574,153.956,153.7574,153.8179,4268.0
2019-02-21 12:35:00,178.22,178.24,178.13,178.15,2500.0,153.8956,153.9129,153.8179,153.8351,2500.0
2019-02-21 12:40:00,178.15,178.22,178.1,178.13,2739.0,153.8351,153.8956,153.792,153.8179,2739.0
2019-02-21 12:45:00,178.13,178.14,178.09,178.13,3050.0,153.8179,153.8265,153.7833,153.8179,3050.0
2019-02-21 12:50:00,178.17,178.28,178.14,178.28,4107.0,153.8524,153.9474,153.8265,153.9474,4107.0
2019-02-21 12:55:00,178.24,178.34,178.23,178.34,2798.0,153.9129,153.9992,153.9042,153.9992,2798.0
2019-02-21 13:00:00,178.37,178.41,178.26,178.32,3067.0,154.0251,154.0597,153.9301,153.9819,3067.0
2019-02-21 13:05:00,178.31,178.4,178.27,178.27,7392.0,153.9733,154.051,153.9388,153.9388,7392.0
2019-02-21 13:10:00,178.22,178.27,178.17,178.21,2784.0,153.8956,153.9388,153.8524,153.887,2784.0
2019-02-21 13:15:00,178.22,178.25,178.16,178.21,3422.0,153.8956,153.9215,153.8438,153.887,3422.0
2019-02-21 13:20:00,178.23,178.37,178.21,178.33,4220.0,153.9042,154.0251,153.887,153.9906,4220.0
2019-02-21 13:25:00,178.35,178.35,178.14,178.2,5800.0,154.0079,154.0079,153.8265,153.8783,5800.0
2019-02-21 13:30:00,178.14,178.17,178.01,178.17,6271.0,153.8265,153.8524,153.7143,153.8524,6271.0
2019-02-21 13:35:00,178.24,178.24,178.1,178.2,12599.0,153.9129,153.9129,153.792,153.8783,12599.0
2019-02-21 13:40:00,178.26,178.26,178.12,178.21,5005.0,153.9301,153.9301,153.8092,153.887,5005.0
2019-02-21 13:45:00,178.22,178.32,178.21,178.21,4596.0,153.8956,153.9819,153.887,153.887,4596.0
2019-02-21 13:50:00,178.23,178.37,178.15,178.37,7993.0,153.9042,154.0251,153.8351,154.0251,7993.0
2019-02-21 13:55:00,178.26,178.44,178.22,178.41,3464.0,153.9301,154.0856,153.8956,154.0597,3464.0
2019-02-21 14:00:00,178.43,178.44,178.27,178.34,4969.0,154.0769,154.0856,153.9388,153.9992,4969.0
2019-02-21 14:05:00,178.34,178.58,178.31,178.43,7203.0,153.9992,154.2065,153.9733,154.0769,7203.0
2019-02-21 14:10:00,178.45,178.53,178.31,178.44,3845.0,154.0942,154.1633,153.9733,154.0856,3845.0
2019-02-21 14:15:00,178.35,178.4,178.26,178.36,5000.0,154.0079,154.051,153.9301,154.0165,5000.0
2019-02-21 14:20:00,178.37,178.46,178.2,178.2,5544.0,154.0251,154.1028,153.8783,153.8783,5544.0
2019-02-21 14:25:00,178.25,178.28,178.14,178.23,6276.0,153.9215,153.9474,153.8265,153.9042,6276.0
2019-02-21 14:30:00,178.37,178.45,178.28,178.45,5500.0,154.0251,154.0942,153.9474,154.0942,5500.0
2019-02-21 14:35:00,178.38,178.46,178.34,178.37,7111.0,154.0338,154.1028,153.9992,154.0251,7111.0
2019-02-21 14:40:00,178.37,178.49,178.34,178.45,4659.0,154.0251,154.1287,153.9992,154.0942,4659.0
2019-02-21 14:45:00,178.45,178.53,178.13,178.17,8848.0,154.0942,154.1633,153.8179,153.8524,8848.0
2019-02-21 14:50:00,178.15,178.22,177.87,178.08,8305.0,153.8351,153.8956,153.5934,153.7747,8305.0
2019-02-21 14:55:00,178.06,178.15,178.03,178.12,5559.0,153.7574,153.8351,153.7315,153.8092,5559.0
2019-02-21 15:00:00,178.09,178.19,178.06,178.13,7177.0,153.7833,153.8697,153.7574,153.8179,7177.0
2019-02-21 15:05:00,178.16,178.47,178.16,178.47,24892.0,153.8438,154.1115,153.8438,154.1115,24892.0
2019-02-21 15:10:00,178.42,178.48,178.33,178.41,10343.0,154.0683,154.1201,153.9906,154.0597,10343.0
2019-02-21 15:15:00,178.41,178.46,178.28,178.39,11828.0,154.0597,154.1028,153.9474,154.0424,11828.0
2019-02-21 15:20:00,178.38,178.52,178.37,178.48,12710.0,154.0338,154.1547,154.0251,154.1201,12710.0
2019-02-21 15:25:00,178.47,178.52,178.39,178.4,15585.0,154.1115,154.1547,154.0424,154.051,15585.0
2019-02-21 15:30:00,178.41,178.43,178.19,178.33,23515.0,154.0597,154.0769,153.8697,153.9906,23515.0
2019-02-21 15:35:00,178.36,178.39,178.26,178.36,24731.0,154.0165,154.0424,153.9301,154.0165,24731.0
2019-02-21 15:40:00,178.41,178.5,178.27,178.45,71711.0,154.0597,154.1374,153.9388,154.0942,71711.0
2019-02-21 15:45:00,178.46,178.62,178.46,178.47,15832.0,154.1028,154.241,154.1028,154.1115,15832.0
2019-02-21 15:50:00,178.48,178.62,178.47,178.58,25797.0,154.1201,154.241,154.1115,154.2065,25797.0
2019-02-21 15:55:00,178.59,178.82,178.58,178.71,82958.0,154.2151,154.4137,154.2065,154.3187,82958.0
2019-02-22 09:30:00,179.82,180.27,179.25,180.0,59921.0,155.2772,155.6658,154.785,155.4327,59921.0
2019-02-22 09:35:00,180.27,180.72,179.92,180.37,44099.0,155.6658,156.0544,155.3636,155.7522,44099.0
2019-02-22 09:40:00,180.28,180.36,179.74,180.28,16671.0,155.6744,155.7435,155.2081,155.6744,16671.0
2019-02-22 09:45:00,180.27,180.5,179.89,179.94,26476.0,155.6658,155.8644,155.3377,155.3808,26476.0
2019-02-22 09:50:00,179.94,180.27,179.93,180.27,18696.0,155.3808,155.6658,155.3722,155.6658,18696.0
2019-02-22 09:55:00,180.19,180.19,179.81,179.94,26610.0,155.5967,155.5967,155.2686,155.3808,26610.0
2019-02-22 10:00:00,179.91,180.02,179.87,179.95,31228.0,155.3549,155.4499,155.3204,155.3895,31228.0
2019-02-22 10:05:00,179.97,180.11,179.7,179.74,20303.0,155.4067,155.5276,155.1736,155.2081,20303.0
2019-02-22 10:10:00,179.72,180.11,179.69,179.98,16210.0,155.1909,155.5276,155.165,155.4154,16210.0
2019-02-22 10:15:00,179.99,180.16,179.75,179.9,54070.0,155.424,155.5708,155.2168,155.3463,54070.0
2019-02-22 10:20:00,179.87,180.06,179.79,179.93,17085.0,155.3204,155.4845,155.2513,155.3722,17085.0
2019-02-22 10:25:00,179.93,179.95,179.53,179.7,10102.0,155.3722,155.3895,155.0268,155.1736,10102.0
2019-02-22 10:30:00,179.67,179.95,179.64,179.83,6923.0,155.1477,155.3895,155.1218,155.2859,6923.0
2019-02-22 10:35:00,179.88,179.88,179.58,179.66,3037.0,155.329,155.329,155.07,155.1391,3037.0
2019-02-22 10:40:00,179.65,179.66,179.52,179.6,6130.0,155.1304,155.1391,155.0182,155.0872,6130.0
2019-02-22 10:45:00,179.61,180.08,179.61,179.95,10240.0,155.0959,155.5017,155.0959,155.3895,10240.0
2019-02-22 10:50:00,180.01,180.13,179.89,180.02,15504.0,155.4413,155.5449,155.3377,155.4499,15504.0
2019-02-22 10:55:00,180.14,180.24,180.03,180.18,13647.0,155.5535,155.6399,155.4586,155.5881,13647.0
2019-02-22 11:00:00,180.19,180.19,179.82,179.82,10717.0,155.5967,155.5967,155.2772,155.2772,10717.0
2019-02-22 11:05:00,179.88,179.91,179.73,179.81,8316.0,155.329,155.3549,155.1995,155.2686,8316.0
2019-02-22 11:10:00,179.71,179.91,179.71,179.91,12939.0,155.1822,155.3549,155.1822,155.3549,12939.0
2019-02-22 11:15:00,179.87,180.03,179.8,180.01,6750.0,155.3204,155.4586,155.2599,155.4413,6750.0
2019-02-22 11:20:00,180.04,180.14,179.86,180.1,7787.0,155.4672,155.5535,155.3118,155.519,7787.0
2019-02-22 11:25:00,180.09,180.14,180.0,180.09,7645.0,155.5104,155.5535,155.4327,155.5104,7645.0
2019-02-22 11:30:00,180.13,180.42,180.11,180.35,18965.0,155.5449,155.7953,155.5276,155.7349,18965.0
2019-02-22 11:35:00,180.35,180.35,180.16,180.31,3413.0,155.7349,155.7349,155.5708,155.7003,3413.0
2019-02-22 11:40:00,180.27,180.28,180.2,180.26,4108.0,155.6658,155.6744,155.6054,155.6572,4108.0
2019-02-22 11:45:00,180.2,180.21,180.07,180.14,3689.0,155.6054,155.614,155.4931,155.5535,3689.0
2019-02-22 11:50:00,180.14,180.18,179.96,180.03,9111.0,155.5535,155.5881,155.3981,155.4586,9111.0
2019-02-22 11:55:00,180.03,180.21,180.03,180.21,4120.0,155.4586,155.614,155.4586,155.614,4120.0
2019-02-22 12:00:00,180.18,180.38,180.14,180.38,2598.0,155.5881,155.7608,155.5535,155.7608,2598.0
2019-02-22 12:05:00,180.33,180.37,180.31,180.32,3040.0,155.7176,155.7522,155.7003,155.709,3040.0
2019-02-22 12:10:00,180.34,180.34,180.21,180.23,4188.0,155.7262,155.7262,155.614,155.6313,4188.0
2019-02-22 12:15:00,180.22,180.24,180.03,180.05,4631.0,155.6226,155.6399,155.4586,155.4758,4631.0
2019-02-22 12:20:00,180.02,180.05,179.93,179.98,9605.0,155.4499,155.4758,155.3722,155.4154,9605.0
2019-02-22 12:25:00,180.0,180.03,179.92,179.92,8160.0,155.4327,155.4586,155.3636,155.3636,8160.0
2019-02-22 12:30:00,179.93,179.97,179.73,179.73,9971.0,155.3722,155.4067,155.1995,155.1995,9971.0
2019-02-22 12:35:00,179.73,179.82,179.7,179.82,5918.0,155.1995,155.2772,155.1736,155.2772,5918.0
2019-02-22 12:40:00,179.87,179.93,179.8,179.92,5092.0,155.3204,155.3722,155.2599,155.3636,5092.0
2019-02-22 12:45:00,179.96,179.96,179.8,179.81,4484.0,155.3981,155.3981,155.2599,155.2686,4484.0
2019-02-22 12:50:00,179.84,179.84,179.68,179.73,3986.0,155.2945,155.2945,155.1563,155.1995,3986.0
2019-02-22 12:55:00,179.76,179.81,179.72,179.78,4500.0,155.2254,155.2686,155.1909,155.2427,4500.0
2019-02-22 13:00:00,179.78,179.88,179.73,179.88,6976.0,155.2427,155.329,155.1995,155.329,6976.0
2019-02-22 13:05:00,179.88,179.96,179.78,179.78,4915.0,155.329,155.3981,155.2427,155.2427,4915.0
2019-02-22 13:10:00,179.75,179.75,179.48,179.48,8425.0,155.2168,155.2168,154.9836,154.9836,8425.0
2019-02-22 13:15:00,179.48,179.72,179.48,179.71,7912.0,154.9836,155.1909,154.9836,155.1822,7912.0
2019-02-22 13:20:00,179.71,179.77,179.64,179.77,6406.0,155.1822,155.234,155.1218,155.234,6406.0
2019-02-22 13:25:00,179.74,179.81,179.63,179.72,6800.0,155.2081,155.2686,155.1132,155.1909,6800.0
2019-02-22 13:30:00,179.74,179.9,179.72,179.83,6184.0,155.2081,155.3463,155.1909,155.2859,6184.0
2019-02-22 13:35:00,179.83,179.87,179.79,179.79,4298.0,155.2859,155.3204,155.2513,155.2513,4298.0
2019-02-22 13:40:00,179.82,179.85,179.61,179.62,5234.0,155.2772,155.3031,155.0959,155.1045,5234.0
2019-02-22 13:45:00,179.6,179.65,179.55,179.6,2714.0,155.0872,155.1304,155.0441,155.0872,2714.0
2019-02-22 13:50:00,179.65,179.73,179.61,179.69,4863.0,155.1304,155.1995,155.0959,155.165,4863.0
2019-02-22 13:55:00,179.69,179.69,179.61,179.65,4612.0,155.165,155.165,155.0959,155.1304,4612.0
2019-02-22 14:00:00,179.66,179.67,179.58,179.58,5502.0,155.1391,155.1477,155.07,155.07,5502.0
2019-02-22 14:05:00,179.61,179.85,179.57,179.85,7161.0,155.0959,155.3031,155.0613,155.3031,7161.0
2019-02-22 14:10:00,179.91,179.92,179.8,179.87,6079.0,155.3549,155.3636,155.2599,155.3204,6079.0
2019-02-22 14:15:00,179.86,179.86,179.66,179.66,5169.0,155.3118,155.3118,155.1391,155.1391,5169.0
2019-02-22 14:20:00,179.66,179.67,179.6,179.65,7175.0,155.1391,155.1477,155.0872,155.1304,7175.0
2019-02-22 14:25:00,179.66,179.68,179.6,179.61,5717.0,155.1391,155.1563,155.0872,155.0959,5717.0
2019-02-22 14:30:00,179.65,179.81,179.63,179.81,12912.0,155.1304,155.2686,155.1132,155.2686,12912.0
2019-02-22 14:35:00,179.76,179.76,179.42,179.49,8600.0,155.2254,155.2254,154.9318,154.9923,8600.0
2019-02-22 14:40:00,179.47,179.48,179.24,179.29,7339.0,154.975,154.9836,154.7764,154.8196,7339.0
2019-02-22 14:45:00,179.28,179.45,179.25,179.3,5644.0,154.8109,154.9577,154.785,154.8282,5644.0
2019-02-22 14:50:00,179.25,179.51,179.25,179.41,5838.0,154.785,155.0095,154.785,154.9232,5838.0
2019-02-22 14:55:00,179.41,179.46,179.3,179.35,43390.0,154.9232,154.9664,154.8282,154.8714,43390.0
2019-02-22 15:00:00,179.3,179.64,179.27,179.51,9801.0,154.8282,155.1218,154.8023,155.0095,9801.0
2019-02-22 15:05:00,179.51,179.54,179.37,179.37,6210.0,155.0095,155.0354,154.8886,154.8886,6210.0
2019-02-22 15:10:00,179.41,179.53,179.41,179.53,8832.0,154.9232,155.0268,154.9232,155.0268,8832.0
2019-02-22 15:15:00,179.51,179.51,179.34,179.44,9647.0,155.0095,155.0095,154.8627,154.9491,9647.0
2019-02-22 15:20:00,179.42,179.55,179.42,179.44,4372.0,154.9318,155.0441,154.9318,154.9491,4372.0
2019-02-22 15:25:00,179.4,179.57,179.31,179.51,11851.0,154.9145,155.0613,154.8368,155.0095,11851.0
2019-02-22 15:30:00,179.48,179.71,179.37,179.6,16664.0,154.9836,155.1822,154.8886,155.0872,16664.0
2019-02-22 15:35:00,179.62,179.73,179.57,179.58,11466.0,155.1045,155.1995,155.0613,155.07,11466.0
2019-02-22 15:40:00,179.58,179.66,179.5,179.61,21930.0,155.07,155.1391,155.0009,155.0959,21930.0
2019-02-22 15:45:00,179.63,179.75,179.56,179.6,26737.0,155.1132,155.2168,155.0527,155.0872,26737.0
2019-02-22 15:50:00,179.62,179.75,179.57,179.71,29882.0,155.1045,155.2168,155.0613,155.1822,29882.0
2019-02-22 15:55:00,179.71,180.18,179.71,180.11,106620.0,155.1822,155.5881,155.1822,155.5276,106620.0
2019-02-25 09:30:00,180.49,181.68,179.91,181.66,47426.0,155.8558,156.8834,155.3549,156.8661,47426.0
2019-02-25 09:35:00,181.65,181.79,181.07,181.68,7916.0,156.8575,156.9783,156.3566,156.8834,7916.0
2019-02-25 09:40:00,181.66,181.66,180.6,181.23,16610.0,156.8661,156.8661,155.9508,156.4948,16610.0
2019-02-25 09:45:00,181.11,181.22,180.55,180.61,11822.0,156.3912,156.4861,155.9076,155.9594,11822.0
2019-02-25 09:50:00,180.57,180.88,180.57,180.77,4718.0,155.9249,156.1925,155.9249,156.0976,4718.0
2019-02-25 09:55:00,180.64,181.17,180.51,180.99,3928.0,155.9853,156.443,155.873,156.2875,3928.0
2019-02-25 10:00:00,181.07,181.07,180.83,181.01,4186.0,156.3566,156.3566,156.1494,156.3048,4186.0
2019-02-25 10:05:00,180.99,181.32,180.99,181.22,4083.0,156.2875,156.5725,156.2875,156.4861,4083.0
2019-02-25 10:10:00,181.18,181.53,181.17,181.42,4440.0,156.4516,156.7538,156.443,156.6588,4440.0
2019-02-25 10:15:00,181.45,181.54,181.32,181.38,10400.0,156.6847,156.7625,156.5725,156.6243,10400.0
2019-02-25 10:20:00,181.46,181.59,181.32,181.54,3065.0,156.6934,156.8056,156.5725,156.7625,3065.0
2019-02-25 10:25:00,181.61,181.61,181.34,181.54,4500.0,156.8229,156.8229,156.5898,156.7625,4500.0
2019-02-25 10:30:00,181.52,181.59,181.18,181.18,6795.0,156.7452,156.8056,156.4516,156.4516,6795.0
2019-02-25 10:35:00,181.2,181.39,181.14,181.39,6375.0,156.4689,156.6329,156.4171,156.6329,6375.0
2019-02-25 10:40:00,181.41,181.48,181.23,181.33,10533.0,156.6502,156.7107,156.4948,156.5811,10533.0
2019-02-25 10:45:00,181.35,181.54,181.34,181.51,7306.0,156.5984,156.7625,156.5898,156.7366,7306.0
2019-02-25 10:50:00,181.54,182.0,181.41,182.0,16282.0,156.7625,157.1597,156.6502,157.1597,16282.0
2019-02-25 10:55:00,182.05,182.05,181.62,181.62,15203.0,157.2029,157.2029,156.8315,156.8315,15203.0
2019-02-25 11:00:00,181.69,182.0,181.69,181.9,5737.0,156.892,157.1597,156.892,157.0733,5737.0
2019-02-25 11:05:00,181.98,182.07,181.88,181.91,22428.0,157.1424,157.2201,157.0561,157.082,22428.0
2019-02-25 11:10:00,181.91,181.96,181.65,181.67,5128.0,157.082,157.1251,156.8575,156.8747,5128.0
2019-02-25 11:15:00,181.59,181.85,181.55,181.71,7807.0,156.8056,157.0302,156.7711,156.9093,7807.0
2019-02-25 11:20:00,181.66,181.78,181.66,181.7,4400.0,156.8661,156.9697,156.8661,156.9006,4400.0
2019-02-25 11:25:00,181.73,181.75,181.53,181.68,24365.0,156.9265,156.9438,156.7538,156.8834,24365.0
2019-02-25 11:30:00,181.6,181.94,181.6,181.94,5890.0,156.8143,157.1079,156.8143,157.1079,5890.0
2019-02-25 11:35:00,181.91,181.94,181.8,181.88,8194.0,157.082,157.1079,156.987,157.0561,8194.0
2019-02-25 11:40:00,181.93,182.25,181.93,182.2,8728.0,157.0992,157.3756,157.0992,157.3324,8728.0
2019-02-25 11:45:00,182.16,182.25,182.07,182.21,10915.0,157.2978,157.3756,157.2201,157.341,10915.0
2019-02-25 11:50:00,182.19,182.21,181.74,181.79,10190.0,157.3237,157.341,156.9352,156.9783,10190.0
2019-02-25 11:55:00,181.85,181.92,181.78,181.82,4082.0,157.0302,157.0906,156.9697,157.0042,4082.0
2019-02-25 12:00:00,181.8,181.88,181.64,181.88,5706.0,156.987,157.0561,156.8488,157.0561,5706.0
2019-02-25 12:05:00,181.85,181.86,181.7,181.7,4398.0,157.0302,157.0388,156.9006,156.9006,4398.0
2019-02-25 12:10:00,181.73,181.86,181.7,181.86,8491.0,156.9265,157.0388,156.9006,157.0388,8491.0
2019-02-25 12:15:00,181.85,181.89,181.67,181.68,6467.0,157.0302,157.0647,156.8747,156.8834,6467.0
2019-02-25 12:20:00,181.6,181.62,181.46,181.47,5676.0,156.8143,156.8315,156.6934,156.702,5676.0
2019-02-25 12:25:00,181.49,181.56,181.4,181.48,8135.0,156.7193,156.7797,156.6416,156.7107,8135.0
2019-02-25 12:30:00,181.46,181.52,181.4,181.5,3758.0,156.6934,156.7452,156.6416,156.7279,3758.0
2019-02-25 12:35:00,181.53,181.55,181.4,181.43,6200.0,156.7538,156.7711,156.6416,156.6675,6200.0
2019-02-25 12:40:00,181.41,181.48,181.38,181.47,6529.0,156.6502,156.7107,156.6243,156.702,6529.0
2019-02-25 12:45:00,181.46,181.47,181.39,181.42,6436.0,156.6934,156.702,156.6329,156.6588,6436.0
2019-02-25 12:50:00,181.43,181.48,181.25,181.39,13675.0,156.6675,156.7107,156.512,156.6329,13675.0
2019-02-25 12:55:00,181.33,181.41,181.23,181.3,69809.0,156.5811,156.6502,156.4948,156.5552,69809.0
2019-02-25 13:00:00,181.33,181.34,181.16,181.17,10039.0,156.5811,156.5898,156.4343,156.443,10039.0
2019-02-25 13:05:00,181.23,181.23,180.94,181.18,5481.0,156.4948,156.4948,156.2444,156.4516,5481.0
2019-02-25 13:10:00,181.09,181.18,181.01,181.04,4798.0,156.3739,156.4516,156.3048,156.3307,4798.0
2019-02-25 13:15:00,181.06,181.29,180.92,180.92,8201.0,156.348,156.5466,156.2271,156.2271,8201.0
2019-02-25 13:20:00,180.96,181.01,180.9,180.98,4755.0,156.2616,156.3048,156.2098,156.2789,4755.0
2019-02-25 13:25:00,180.98,181.0,180.91,180.95,3093.0,156.2789,156.2962,156.2185,156.253,3093.0
2019-02-25 13:30:00,180.97,180.97,180.65,180.72,4276.0,156.2703,156.2703,155.9939,156.0544,4276.0
2019-02-25 13:35:00,180.66,180.66,180.51,180.63,9577.0,156.0026,156.0026,155.873,155.9767,9577.0
2019-02-25 13:40:00,180.65,180.83,180.64,180.83,6423.0,155.9939,156.1494,155.9853,156.1494,6423.0
2019-02-25 13:45:00,180.85,180.85,180.7,180.73,7250.0,156.1666,156.1666,156.0371,156.063,7250.0
2019-02-25 13:50:00,180.75,180.77,180.7,180.75,6803.0,156.0803,156.0976,156.0371,156.0803,6803.0
2019-02-25 13:55:00,180.74,180.8,180.7,180.79,9475.0,156.0717,156.1235,156.0371,156.1148,9475.0
2019-02-25 14:00:00,180.83,181.01,180.83,180.91,5661.0,156.1494,156.3048,156.1494,156.2185,5661.0
2019-02-25 14:05:00,180.89,180.93,180.82,180.92,4517.0,156.2012,156.2357,156.1407,156.2271,4517.0
2019-02-25 14:10:00,180.96,180.96,180.9,180.96,3000.0,156.2616,156.2616,156.2098,156.2616,3000.0
2019-02-25 14:15:00,180.93,180.99,180.9,180.95,3933.0,156.2357,156.2875,156.2098,156.253,3933.0
2019-02-25 14:20:00,180.9,180.95,180.88,180.95,4113.0,156.2098,156.253,156.1925,156.253,4113.0
2019-02-25 14:25:00,180.92,180.99,180.91,180.98,3988.0,156.2271,156.2875,156.2185,156.2789,3988.0
2019-02-25 14:30:00,180.97,181.0,180.87,180.95,5106.0,156.2703,156.2962,156.1839,156.253,5106.0
2019-02-25 14:35:00,181.0,181.21,181.0,181.07,6190.0,156.2962,156.4775,156.2962,156.3566,6190.0
2019-02-25 14:40:00,181.01,181.06,180.99,181.02,6954.0,156.3048,156.348,156.2875,156.3134,6954.0
2019-02-25 14:45:00,181.03,181.1,181.01,181.06,4852.0,156.3221,156.3825,156.3048,156.348,4852.0
2019-02-25 14:50:00,181.03,181.06,180.96,181.06,4842.0,156.3221,156.348,156.2616,156.348,4842.0
2019-02-25 14:55:00,181.06,181.16,180.99,181.02,4762.0,156.348,156.4343,156.2875,156.3134,4762.0
2019-02-25 15:00:00,181.0,181.07,180.95,180.96,6256.0,156.2962,156.3566,156.253,156.2616,6256.0
2019-02-25 15:05:00,181.0,181.08,180.95,180.99,4819.0,156.2962,156.3652,156.253,156.2875,4819.0
2019-02-25 15:10:00,180.99,181.0,180.88,180.93,6479.0,156.2875,156.2962,156.1925,156.2357,6479.0
2019-02-25 15:15:00,180.95,181.0,180.93,180.96,7135.0,156.253,156.2962,156.2357,156.2616,7135.0
2019-02-25 15:20:00,180.96,181.0,180.89,180.95,8124.0,156.2616,156.2962,156.2012,156.253,8124.0
2019-02-25 15:25:00,180.93,181.0,180.84,180.85,8007.0,156.2357,156.2962,156.158,156.1666,8007.0
2019-02-25 15:30:00,180.84,181.17,180.83,181.16,15628.0,156.158,156.443,156.1494,156.4343,15628.0
2019-02-25 15:35:00,181.18,181.33,181.16,181.33,12976.0,156.4516,156.5811,156.4343,156.5811,12976.0
2019-02-25 15:40:00,181.35,181.36,181.31,181.32,14280.0,156.5984,156.607,156.5639,156.5725,14280.0
2019-02-25 15:45:00,181.29,181.31,181.17,181.22,19840.0,156.5466,156.5639,156.443,156.4861,19840.0
2019-02-25 15:50:00,181.23,181.23,180.99,181.14,24122.0,156.4948,156.4948,156.2875,156.4171,24122.0
2019-02-25 15:55:00,181.15,181.31,181.03,181.17,58086.0,156.4257,156.5639,156.3221,156.443,58086.0
2019-02-26 09:30:00,181.12,181.5,180.87,181.42,14240.0,156.3998,156.7279,156.1839,156.6588,14240.0
2019-02-26 09:35:00,181.34,181.56,181.15,181.33,6818.0,156.5898,156.7797,156.4257,156.5811,6818.0
2019-02-26 09:40:00,181.21,181.27,180.91,181.07,5552.0,156.4775,156.5293,156.2185,156.3566,5552.0
2019-02-26 09:45:00,181.27,181.35,181.05,181.06,4749.0,156.5293,156.5984,156.3393,156.348,4749.0
2019-02-26 09:50:00,181.16,181.21,180.64,180.76,6098.0,156.4343,156.4775,155.9853,156.0889,6098.0
2019-02-26 09:55:00,180.81,181.16,180.79,180.8,6070.0,156.1321,156.4343,156.1148,156.1235,6070.0
2019-02-26 10:00:00,180.8,181.57,180.79,181.55,4909.0,156.1235,156.7884,156.1148,156.7711,4909.0
2019-02-26 10:05:00,181.49,181.56,180.81,180.81,4322.0,156.7193,156.7797,156.1321,156.1321,4322.0
2019-02-26 10:10:00,180.94,181.12,180.93,180.99,4209.0,156.2444,156.3998,156.2357,156.2875,4209.0
2019-02-26 10:15:00,181.06,181.12,180.86,181.12,4697.0,156.348,156.3998,156.1753,156.3998,4697.0
2019-02-26 10:20:00,181.08,181.31,181.02,181.22,2781.0,156.3652,156.5639,156.3134,156.4861,2781.0
2019-02-26 10:25:00,181.22,181.31,181.04,181.17,4558.0,156.4861,156.5639,156.3307,156.443,4558.0
2019-02-26 10:30:00,181.19,181.34,181.18,181.33,4057.0,156.4602,156.5898,156.4516,156.5811,4057.0
2019-02-26 10:35:00,181.39,181.52,181.33,181.51,2900.0,156.6329,156.7452,156.5811,156.7366,2900.0
2019-02-26 10:40:00,181.43,181.54,181.28,181.29,4937.0,156.6675,156.7625,156.538,156.5466,4937.0
2019-02-26 10:45:00,181.29,181.32,181.04,181.09,1500.0,156.5466,156.5725,156.3307,156.3739,1500.0
2019-02-26 10:50:00,180.94,181.03,180.82,180.92,3700.0,156.2444,156.3221,156.1407,156.2271,3700.0
2019-02-26 10:55:00,180.92,181.04,180.86,180.92,3307.0,156.2271,156.3307,156.1753,156.2271,3307.0
2019-02-26 11:00:00,180.94,181.08,180.94,181.08,3000.0,156.2444,156.3652,156.2444,156.3652,3000.0
2019-02-26 11:05:00,181.08,181.23,180.97,181.23,8475.0,156.3652,156.4948,156.2703,156.4948,8475.0
2019-02-26 11:10:00,181.3,181.57,181.14,181.57,6030.0,156.5552,156.7884,156.4171,156.7884,6030.0
2019-02-26 11:15:00,181.57,181.72,181.45,181.65,6677.0,156.7884,156.9179,156.6847,156.8575,6677.0
2019-02-26 11:20:00,181.65,181.7,181.3,181.37,10199.0,156.8575,156.9006,156.5552,156.6157,10199.0
2019-02-26 11:25:00,181.34,181.58,181.34,181.52,3465.0,156.5898,156.797,156.5898,156.7452,3465.0
2019-02-26 11:30:00,181.52,181.82,181.45,181.5,7915.0,156.7452,157.0042,156.6847,156.7279,7915.0
2019-02-26 11:35:00,181.38,181.53,181.34,181.48,7000.0,156.6243,156.7538,156.5898,156.7107,7000.0
2019-02-26 11:40:00,181.39,181.51,181.34,181.49,3828.0,156.6329,156.7366,156.5898,156.7193,3828.0
2019-02-26 11:45:00,181.44,181.61,181.39,181.45,6263.0,156.6761,156.8229,156.6329,156.6847,6263.0
2019-02-26 11:50:00,181.53,181.71,181.45,181.66,3278.0,156.7538,156.9093,156.6847,156.8661,3278.0
2019-02-26 11:55:00,181.59,181.66,181.45,181.58,1500.0,156.8056,156.8661,156.6847,156.797,1500.0
2019-02-26 12:00:00,181.58,181.59,181.35,181.41,2352.0,156.797,156.8056,156.5984,156.6502,2352.0
2019-02-26 12:05:00,181.43,181.48,181.35,181.4,2766.0,156.6675,156.7107,156.5984,156.6416,2766.0
2019-02-26 12:10:00,181.39,181.48,181.27,181.31,4488.0,156.6329,156.7107,156.5293,156.5639,4488.0
2019-02-26 12:15:00,181.36,181.53,181.35,181.53,2453.0,156.607,156.7538,156.5984,156.7538,2453.0
2019-02-26 12:20:00,181.47,181.64,181.27,181.64,3600.0,156.702,156.8488,156.5293,156.8488,3600.0
2019-02-26 12:25:00,181.55,181.66,181.47,181.48,2500.0,156.7711,156.8661,156.702,156.7107,2500.0
2019-02-26 12:30:00,181.56,181.62,181.39,181.42,3956.0,156.7797,156.8315,156.6329,156.6588,3956.0
2019-02-26 12:35:00,181.4,181.48,181.24,181.24,3220.0,156.6416,156.7107,156.5034,156.5034,3220.0
2019-02-26 12:40:00,181.32,181.34,181.22,181.33,2000.0,156.5725,156.5898,156.4861,156.5811,2000.0
2019-02-26 12:45:00,181.32,181.47,181.32,181.46,4756.0,156.5725,156.702,156.5725,156.6934,4756.0
2019-02-26 12:50:00,181.53,181.53,181.42,181.45,2000.0,156.7538,156.7538,156.6588,156.6847,2000.0
2019-02-26 12:55:00,181.42,181.57,181.39,181.51,2900.0,156.6588,156.7884,156.6329,156.7366,2900.0
2019-02-26 13:00:00,181.45,181.59,181.45,181.53,2500.0,156.6847,156.8056,156.6847,156.7538,2500.0
2019-02-26 13:05:00,181.47,181.59,181.44,181.49,3187.0,156.702,156.8056,156.6761,156.7193,3187.0
2019-02-26 13:10:00,181.53,181.58,181.5,181.56,1711.0,156.7538,156.797,156.7279,156.7797,1711.0
2019-02-26 13:15:00,181.56,181.63,181.49,181.58,2614.0,156.7797,156.8402,156.7193,156.797,2614.0
2019-02-26 13:20:00,181.59,181.65,181.52,181.65,10841.0,156.8056,156.8575,156.7452,156.8575,10841.0
2019-02-26 13:25:00,181.61,181.64,181.47,181.5,1953.0,156.8229,156.8488,156.702,156.7279,1953.0
2019-02-26 13:30:00,181.49,181.58,181.42,181.58,5951.0,156.7193,156.797,156.6588,156.797,5951.0
2019-02-26 13:35:00,181.62,181.62,181.41,181.41,4942.0,156.8315,156.8315,156.6502,156.6502,4942.0
2019-02-26 13:40:00,181.47,181.55,181.46,181.55,6831.0,156.702,156.7711,156.6934,156.7711,6831.0
2019-02-26 13:45:00,181.55,181.64,181.52,181.57,6694.0,156.7711,156.8488,156.7452,156.7884,6694.0
2019-02-26 13:50:00,181.55,181.65,181.47,181.5,3438.0,156.7711,156.8575,156.702,156.7279,3438.0
2019-02-26 13:55:00,181.51,181.59,181.5,181.54,2038.0,156.7366,156.8056,156.7279,156.7625,2038.0
2019-02-26 14:00:00,181.6,181.75,181.54,181.7,4283.0,156.8143,156.9438,156.7625,156.9006,4283.0
2019-02-26 14:05:00,181.75,181.79,181.59,181.65,2641.0,156.9438,156.9783,156.8056,156.8575,2641.0
2019-02-26 14:10:00,181.65,181.71,181.56,181.64,2609.0,156.8575,156.9093,156.7797,156.8488,2609.0
2019-02-26 14:15:00,181.67,181.71,181.57,181.57,3333.0,156.8747,156.9093,156.7884,156.7884,3333.0
2019-02-26 14:20:00,181.59,181.62,181.48,181.48,2373.0,156.8056,156.8315,156.7107,156.7107,2373.0
2019-02-26 14:25:00,181.45,181.61,181.35,181.56,5294.0,156.6847,156.8229,156.5984,156.7797,5294.0
2019-02-26 14:30:00,181.5,181.58,181.42,181.55,5480.0,156.7279,156.797,156.6588,156.7711,5480.0
2019-02-26 14:35:00,181.62,181.73,181.59,181.69,4042.0,156.8315,156.9265,156.8056,156.892,4042.0
2019-02-26 14:40:00,181.66,181.76,181.66,181.7,2400.0,156.8661,156.9524,156.8661,156.9006,2400.0
2019-02-26 14:45:00,181.71,181.76,181.5,181.57,3924.0,156.9093,156.9524,156.7279,156.7884,3924.0
2019-02-26 14:50:00,181.58,181.65,181.48,181.65,4643.0,156.797,156.8575,156.7107,156.8575,4643.0
2019-02-26 14:55:00,181.67,181.67,181.53,181.58,3451.0,156.8747,156.8747,156.7538,156.797,3451.0
2019-02-26 15:00:00,181.6,181.84,181.6,181.81,5035.0,156.8143,157.0215,156.8143,156.9956,5035.0
2019-02-26 15:05:00,181.82,181.94,181.67,181.77,7339.0,157.0042,157.1079,156.8747,156.9611,7339.0
2019-02-26 15:10:00,181.78,181.78,181.6,181.72,4642.0,156.9697,156.9697,156.8143,156.9179,4642.0
2019-02-26 15:15:00,181.65,181.92,181.64,181.75,6987.0,156.8575,157.0906,156.8488,156.9438,6987.0
2019-02-26 15:20:00,181.72,181.88,181.72,181.76,8712.0,156.9179,157.0561,156.9179,156.9524,8712.0
2019-02-26 15:25:00,181.74,181.78,181.7,181.74,6591.0,156.9352,156.9697,156.9006,156.9352,6591.0
2019-02-26 15:30:00,181.71,181.94,181.71,181.83,15124.0,156.9093,157.1079,156.9093,157.0129,15124.0
2019-02-26 15:35:00,181.81,181.93,181.79,181.92,15965.0,156.9956,157.0992,156.9783,157.0906,15965.0
2019-02-26 15:40:00,181.89,182.15,181.89,181.99,25438.0,157.0647,157.2892,157.0647,157.151,25438.0
2019-02-26 15:45:00,181.98,182.02,181.72,181.72,14477.0,157.1424,157.177,156.9179,156.9179,14477.0
2019-02-26 15:50:00,181.75,181.8,181.67,181.73,17487.0,156.9438,156.987,156.8747,156.9265,17487.0
2019-02-26 15:55:00,181.74,181.77,181.43,181.46,39801.0,156.9352,156.9611,156.6675,156.6934,39801.0
2019-02-27 09:30:00,181.18,182.07,180.73,181.99,10418.0,156.4516,157.2201,156.063,157.151,10418.0
2019-02-27 09:35:00,181.74,181.86,181.34,181.44,3557.0,156.9352,157.0388,156.5898,156.6761,3557.0
2019-02-27 09:40:00,181.43,181.43,180.94,181.11,4926.0,156.6675,156.6675,156.2444,156.3912,4926.0
2019-02-27 09:45:00,181.12,181.54,180.82,181.38,14662.0,156.3998,156.7625,156.1407,156.6243,14662.0
2019-02-27 09:50:00,181.48,181.65,181.37,181.41,6000.0,156.7107,156.8575,156.6157,156.6502,6000.0
2019-02-27 09:55:00,181.31,181.36,180.89,181.03,2600.0,156.5639,156.607,156.2012,156.3221,2600.0
2019-02-27 10:00:00,180.98,181.2,180.94,181.08,4830.0,156.2789,156.4689,156.2444,156.3652,4830.0
2019-02-27 10:05:00,181.08,181.48,181.07,181.48,3944.0,156.3652,156.7107,156.3566,156.7107,3944.0
2019-02-27 10:10:00,181.39,181.41,180.79,180.9,6700.0,156.6329,156.6502,156.1148,156.2098,6700.0
2019-02-27 10:15:00,180.94,181.04,180.83,181.04,14423.0,156.2444,156.3307,156.1494,156.3307,14423.0
2019-02-27 10:20:00,181.06,181.07,180.58,180.6,12762.0,156.348,156.3566,155.9335,155.9508,12762.0
2019-02-27 10:25:00,180.64,180.92,180.43,180.92,12944.0,155.9853,156.2271,155.804,156.2271,12944.0
2019-02-27 10:30:00,180.92,181.08,180.85,181.03,5600.0,156.2271,156.3652,156.1666,156.3221,5600.0
2019-02-27 10:35:00,181.08,181.27,181.04,181.18,7365.0,156.3652,156.5293,156.3307,156.4516,7365.0
2019-02-27 10:40:00,181.16,181.34,181.15,181.34,5647.0,156.4343,156.5898,156.4257,156.5898,5647.0
2019-02-27 10:45:00,181.33,181.37,181.16,181.3,4210.0,156.5811,156.6157,156.4343,156.5552,4210.0
2019-02-27 10:50:00,181.27,181.45,181.23,181.29,6906.0,156.5293,156.6847,156.4948,156.5466,6906.0
2019-02-27 10:55:00,181.33,181.35,181.17,181.29,5270.0,156.5811,156.5984,156.443,156.5466,5270.0
2019-02-27 11:00:00,181.25,181.35,181.14,181.19,5182.0,156.512,156.5984,156.4171,156.4602,5182.0
2019-02-27 11:05:00,181.21,181.22,180.99,181.13,6503.0,156.4775,156.4861,156.2875,156.4084,6503.0
2019-02-27 11:10:00,181.16,181.17,181.0,181.04,8104.0,156.4343,156.443,156.2962,156.3307,8104.0
2019-02-27 11:15:00,181.06,181.06,180.95,180.97,3801.0,156.348,156.348,156.253,156.2703,3801.0
2019-02-27 11:20:00,180.95,181.01,180.89,180.95,2700.0,156.253,156.3048,156.2012,156.253,2700.0
2019-02-27 11:25:00,180.99,181.12,180.96,181.07,7400.0,156.2875,156.3998,156.2616,156.3566,7400.0
2019-02-27 11:30:00,181.06,181.14,181.04,181.05,9470.0,156.348,156.4171,156.3307,156.3393,9470.0
2019-02-27 11:35:00,181.05,181.41,181.0,181.33,15737.0,156.3393,156.6502,156.2962,156.5811,15737.0
2019-02-27 11:40:00,181.37,181.37,181.05,181.05,4036.0,156.6157,156.6157,156.3393,156.3393,4036.0
2019-02-27 11:45:00,181.05,181.15,181.01,181.15,5634.0,156.3393,156.4257,156.3048,156.4257,5634.0
2019-02-27 11:50:00,181.25,181.26,181.19,181.2,1304.0,156.512,156.5207,156.4602,156.4689,1304.0
2019-02-27 11:55:00,181.16,181.23,181.02,181.02,3300.0,156.4343,156.4948,156.3134,156.3134,3300.0
2019-02-27 12:00:00,181.0,181.09,180.93,181.09,4486.0,156.2962,156.3739,156.2357,156.3739,4486.0
2019-02-27 12:05:00,181.09,181.14,181.0,181.05,4300.0,156.3739,156.4171,156.2962,156.3393,4300.0
2019-02-27 12:10:00,181.08,181.1,181.0,181.1,8556.0,156.3652,156.3825,156.2962,156.3825,8556.0
2019-02-27 12:15:00,181.12,181.2,181.1,181.2,8078.0,156.3998,156.4689,156.3825,156.4689,8078.0
2019-02-27 12:20:00,181.23,181.29,181.17,181.24,9011.0,156.4948,156.5466,156.443,156.5034,9011.0
2019-02-27 12:25:00,181.22,181.34,181.22,181.23,3149.0,156.4861,156.5898,156.4861,156.4948,3149.0
2019-02-27 12:30:00,181.32,181.57,181.32,181.56,2300.0,156.5725,156.7884,156.5725,156.7797,2300.0
2019-02-27 12:35:00,181.47,181.63,181.47,181.63,1744.0,156.702,156.8402,156.702,156.8402,1744.0
2019-02-27 12:40:00,181.66,181.96,181.66,181.86,5531.0,156.8661,157.1251,156.8661,157.0388,5531.0
2019-02-27 12:45:00,181.89,181.96,181.87,181.94,1905.0,157.0647,157.1251,157.0474,157.1079,1905.0
2019-02-27 12:50:00,181.97,182.05,181.86,181.9,3202.0,157.1338,157.2029,157.0388,157.0733,3202.0
2019-02-27 12:55:00,181.89,181.89,181.73,181.77,900.0,157.0647,157.0647,156.9265,156.9611,900.0
2019-02-27 13:00:00,181.76,181.9,181.73,181.85,7838.0,156.9524,157.0733,156.9265,157.0302,7838.0
2019-02-27 13:05:00,181.8,181.87,181.7,181.73,2255.0,156.987,157.0474,156.9006,156.9265,2255.0
2019-02-27 13:10:00,181.71,181.78,181.66,181.78,3050.0,156.9093,156.9697,156.8661,156.9697,3050.0
2019-02-27 13:15:00,181.8,181.84,181.72,181.78,2240.0,156.987,157.0215,156.9179,156.9697,2240.0
2019-02-27 13:20:00,181.75,181.78,181.69,181.69,5713.0,156.9438,156.9697,156.892,156.892,5713.0
2019-02-27 13:25:00,181.64,181.67,181.58,181.62,4200.0,156.8488,156.8747,156.797,156.8315,4200.0
2019-02-27 13:30:00,181.66,181.66,181.55,181.58,2339.0,156.8661,156.8661,156.7711,156.797,2339.0
2019-02-27 13:35:00,181.6,181.6,181.49,181.49,2400.0,156.8143,156.8143,156.7193,156.7193,2400.0
2019-02-27 13:40:00,181.53,181.53,181.39,181.43,2300.0,156.7538,156.7538,156.6329,156.6675,2300.0
2019-02-27 13:45:00,181.35,181.47,181.31,181.34,2900.0,156.5984,156.702,156.5639,156.5898,2900.0
2019-02-27 13:50:00,181.35,181.41,181.32,181.32,1200.0,156.5984,156.6502,156.5725,156.5725,1200.0
2019-02-27 13:55:00,181.34,181.41,181.29,181.31,6258.0,156.5898,156.6502,156.5466,156.5639,6258.0
2019-02-27 14:00:00,181.34,181.42,181.3,181.42,2233.0,156.5898,156.6588,156.5552,156.6588,2233.0
2019-02-27 14:05:00,181.39,181.41,181.33,181.39,3600.0,156.6329,156.6502,156.5811,156.6329,3600.0
2019-02-27 14:10:00,181.41,181.65,181.39,181.57,4319.0,156.6502,156.8575,156.6329,156.7884,4319.0
2019-02-27 14:15:00,181.62,181.7,181.52,181.52,1619.0,156.8315,156.9006,156.7452,156.7452,1619.0
2019-02-27 14:20:00,181.52,181.52,181.36,181.47,2622.0,156.7452,156.7452,156.607,156.702,2622.0
2019-02-27 14:25:00,181.46,181.53,181.44,181.52,4485.0,156.6934,156.7538,156.6761,156.7452,4485.0
2019-02-27 14:30:00,181.53,181.59,181.48,181.49,4049.0,156.7538,156.8056,156.7107,156.7193,4049.0
2019-02-27 14:35:00,181.52,181.53,181.44,181.44,3002.0,156.7452,156.7538,156.6761,156.6761,3002.0
2019-02-27 14:40:00,181.45,181.67,181.44,181.56,5532.0,156.6847,156.8747,156.6761,156.7797,5532.0
2019-02-27 14:45:00,181.54,181.58,181.44,181.44,2240.0,156.7625,156.797,156.6761,156.6761,2240.0
2019-02-27 14:50:00,181.43,181.45,181.29,181.29,3224.0,156.6675,156.6847,156.5466,156.5466,3224.0
2019-02-27 14:55:00,181.24,181.46,181.24,181.46,4574.0,156.5034,156.6934,156.5034,156.6934,4574.0
2019-02-27 15:00:00,181.5,181.58,181.42,181.46,3329.0,156.7279,156.797,156.6588,156.6934,3329.0
2019-02-27 15:05:00,181.5,181.57,181.49,181.57,2010.0,156.7279,156.7884,156.7193,156.7884,2010.0
2019-02-27 15:10:00,181.56,181.71,181.51,181.62,6071.0,156.7797,156.9093,156.7366,156.8315,6071.0
2019-02-27 15:15:00,181.63,181.63,181.47,181.47,1900.0,156.8402,156.8402,156.702,156.702,1900.0
2019-02-27 15:20:00,181.44,181.44,181.27,181.3,2588.0,156.6761,156.6761,156.5293,156.5552,2588.0
2019-02-27 15:25:00,181.3,181.37,181.18,181.18,1900.0,156.5552,156.6157,156.4516,156.4516,1900.0
2019-02-27 15:30:00,181.14,181.33,181.14,181.33,6346.0,156.4171,156.5811,156.4171,156.5811,6346.0
2019-02-27 15:35:00,181.27,181.43,181.27,181.39,6155.0,156.5293,156.6675,156.5293,156.6329,6155.0
2019-02-27 15:40:00,181.4,181.4,181.21,181.29,6044.0,156.6416,156.6416,156.4775,156.5466,6044.0
2019-02-27 15:45:00,181.29,181.31,181.25,181.31,8141.0,156.5466,156.5639,156.512,156.5639,8141.0
2019-02-27 15:50:00,181.31,181.43,181.16,181.41,17564.0,156.5639,156.6675,156.4343,156.6502,17564.0
2019-02-27 15:55:00,181.42,181.64,181.41,181.6,34113.0,156.6588,156.8488,156.6502,156.8143,34113.0
2019-02-28 09:30:00,181.3,181.38,180.95,181.38,14197.0,156.5552,156.6243,156.253,156.6243,14197.0
2019-02-28 09:35:00,181.37,181.37,180.96,181.17,679.0,156.6157,156.6157,156.2616,156.443,679.0
2019-02-28 09:40:00,181.31,181.6,181.1,181.6,6953.0,156.5639,156.8143,156.3825,156.8143,6953.0
2019-02-28 09:45:00,181.6,181.85,181.38,181.38,15538.0,156.8143,157.0302,156.6243,156.6243,15538.0
2019-02-28 09:50:00,181.37,181.37,180.89,181.06,2200.0,156.6157,156.6157,156.2012,156.348,2200.0
2019-02-28 09:55:00,181.14,181.32,180.96,181.17,10232.0,156.4171,156.5725,156.2616,156.443,10232.0
2019-02-28 10:00:00,181.26,181.26,180.71,180.74,22796.0,156.5207,156.5207,156.0457,156.0717,22796.0
2019-02-28 10:05:00,180.8,180.92,180.75,180.87,5761.0,156.1235,156.2271,156.0803,156.1839,5761.0
2019-02-28 10:10:00,180.87,181.16,180.82,181.16,5706.0,156.1839,156.4343,156.1407,156.4343,5706.0
2019-02-28 10:15:00,181.26,181.27,181.06,181.15,4490.0,156.5207,156.5293,156.348,156.4257,4490.0
2019-02-28 10:20:00,181.18,181.18,180.91,180.91,4115.0,156.4516,156.4516,156.2185,156.2185,4115.0
2019-02-28 10:25:00,180.84,181.05,180.71,181.05,9190.0,156.158,156.3393,156.0457,156.3393,9190.0
2019-02-28 10:30:00,181.19,181.36,181.15,181.28,4138.0,156.4602,156.607,156.4257,156.538,4138.0
2019-02-28 10:35:00,181.3,181.34,181.13,181.17,2905.0,156.5552,156.5898,156.4084,156.443,2905.0
2019-02-28 10:40:00,181.21,181.25,180.99,181.09,5532.0,156.4775,156.512,156.2875,156.3739,5532.0
2019-02-28 10:45:00,181.1,181.1,180.88,180.93,3377.0,156.3825,156.3825,156.1925,156.2357,3377.0
2019-02-28 10:50:00,180.83,180.83,180.44,180.56,3872.0,156.1494,156.1494,155.8126,155.9162,3872.0
2019-02-28 10:55:00,180.61,180.71,180.48,180.52,3696.0,155.9594,156.0457,155.8471,155.8817,3696.0
2019-02-28 11:00:00,180.48,180.62,180.46,180.53,3790.0,155.8471,155.968,155.8299,155.8903,3790.0
2019-02-28 11:05:00,180.54,180.54,180.21,180.21,3500.0,155.8989,155.8989,155.614,155.614,3500.0
2019-02-28 11:10:00,180.3,180.37,180.2,180.21,3561.0,155.6917,155.7522,155.6054,155.614,3561.0
2019-02-28 11:15:00,180.25,180.38,180.18,180.38,8912.0,155.6485,155.7608,155.5881,155.7608,8912.0
2019-02-28 11:20:00,180.34,180.81,180.34,180.81,12948.0,155.7262,156.1321,155.7262,156.1321,12948.0
2019-02-28 11:25:00,180.81,180.94,180.76,180.86,23776.0,156.1321,156.2444,156.0889,156.1753,23776.0
2019-02-28 11:30:00,180.83,180.84,180.68,180.8,6821.0,156.1494,156.158,156.0198,156.1235,6821.0
2019-02-28 11:35:00,180.82,181.01,180.78,181.01,21770.0,156.1407,156.3048,156.1062,156.3048,21770.0
2019-02-28 11:40:00,181.02,181.02,180.88,180.88,2934.0,156.3134,156.3134,156.1925,156.1925,2934.0
2019-02-28 11:45:00,180.88,180.96,180.69,180.69,1657.0,156.1925,156.2616,156.0285,156.0285,1657.0
2019-02-28 11:50:00,180.59,180.76,180.59,180.64,3584.0,155.9421,156.0889,155.9421,155.9853,3584.0
2019-02-28 11:55:00,180.63,180.7,180.53,180.6,4853.0,155.9767,156.0371,155.8903,155.9508,4853.0
2019-02-28 12:00:00,180.62,180.62,180.46,180.49,5745.0,155.968,155.968,155.8299,155.8558,5745.0
2019-02-28 12:05:00,180.5,180.72,180.5,180.67,11402.0,155.8644,156.0544,155.8644,156.0112,11402.0
2019-02-28 12:10:00,180.67,180.76,180.41,180.41,26192.0,156.0112,156.0889,155.7867,155.7867,26192.0
2019-02-28 12:15:00,180.38,180.82,180.38,180.8,2906.0,155.7608,156.1407,155.7608,156.1235,2906.0
2019-02-28 12:20:00,180.85,180.98,180.85,180.98,1776.0,156.1666,156.2789,156.1666,156.2789,1776.0
2019-02-28 12:25:00,180.96,180.96,180.85,180.9,1200.0,156.2616,156.2616,156.1666,156.2098,1200.0
2019-02-28 12:30:00,180.84,180.87,180.71,180.78,1893.0,156.158,156.1839,156.0457,156.1062,1893.0
2019-02-28 12:35:00,180.81,180.89,180.75,180.83,3227.0,156.1321,156.2012,156.0803,156.1494,3227.0
2019-02-28 12:40:00,180.79,180.89,180.71,180.89,2400.0,156.1148,156.2012,156.0457,156.2012,2400.0
2019-02-28 12:45:00,180.84,180.84,180.67,180.67,1400.0,156.158,156.158,156.0112,156.0112,1400.0
2019-02-28 12:50:00,180.69,180.81,180.64,180.78,3196.0,156.0285,156.1321,155.9853,156.1062,3196.0
2019-02-28 12:55:00,180.88,180.91,180.88,180.89,2100.0,156.1925,156.2185,156.1925,156.2012,2100.0
2019-02-28 13:00:00,180.86,181.04,180.86,180.95,3124.0,156.1753,156.3307,156.1753,156.253,3124.0
2019-02-28 13:05:00,180.94,181.01,180.93,180.95,2050.0,156.2444,156.3048,156.2357,156.253,2050.0
2019-02-28 13:10:00,180.89,180.89,180.75,180.76,2500.0,156.2012,156.2012,156.0803,156.0889,2500.0
2019-02-28 13:15:00,180.75,180.88,180.75,180.88,2061.0,156.0803,156.1925,156.0803,156.1925,2061.0
2019-02-28 13:20:00,180.81,180.83,180.73,180.83,2291.0,156.1321,156.1494,156.063,156.1494,2291.0
2019-02-28 13:25:00,180.83,180.88,180.79,180.88,3911.0,156.1494,156.1925,156.1148,156.1925,3911.0
2019-02-28 13:30:00,180.89,180.98,180.88,180.92,2494.0,156.2012,156.2789,156.1925,156.2271,2494.0
2019-02-28 13:35:00,180.94,181.2,180.94,181.17,3775.0,156.2444,156.4689,156.2444,156.443,3775.0
2019-02-28 13:40:00,181.15,181.26,181.03,181.03,2833.0,156.4257,156.5207,156.3221,156.3221,2833.0
2019-02-28 13:45:00,181.03,181.03,180.85,180.87,3625.0,156.3221,156.3221,156.1666,156.1839,3625.0
2019-02-28 13:50:00,180.83,180.91,180.79,180.89,4804.0,156.1494,156.2185,156.1148,156.2012,4804.0
2019-02-28 13:55:00,180.9,180.92,180.8,180.8,4005.0,156.2098,156.2271,156.1235,156.1235,4005.0
2019-02-28 14:00:00,180.81,180.94,180.76,180.89,6112.0,156.1321,156.2444,156.0889,156.2012,6112.0
2019-02-28 14:05:00,180.87,180.91,180.66,180.66,26410.0,156.1839,156.2185,156.0026,156.0026,26410.0
2019-02-28 14:10:00,180.61,180.66,180.42,180.66,4498.0,155.9594,156.0026,155.7953,156.0026,4498.0
2019-02-28 14:15:00,180.68,180.76,180.67,180.73,3903.0,156.0198,156.0889,156.0112,156.063,3903.0
2019-02-28 14:20:00,180.75,180.88,180.75,180.81,22782.0,156.0803,156.1925,156.0803,156.1321,22782.0
2019-02-28 14:25:00,180.85,181.1,180.85,181.05,6701.0,156.1666,156.3825,156.1666,156.3393,6701.0
2019-02-28 14:30:00,181.05,181.05,180.66,180.66,3700.0,156.3393,156.3393,156.0026,156.0026,3700.0
2019-02-28 14:35:00,180.65,180.74,180.62,180.71,4461.0,155.9939,156.0717,155.968,156.0457,4461.0
2019-02-28 14:40:00,180.7,180.81,180.7,180.78,5012.0,156.0371,156.1321,156.0371,156.1062,5012.0
2019-02-28 14:45:00,180.8,180.8,180.64,180.71,4336.0,156.1235,156.1235,155.9853,156.0457,4336.0
2019-02-28 14:50:00,180.69,180.72,180.62,180.7,2811.0,156.0285,156.0544,155.968,156.0371,2811.0
2019-02-28 14:55:00,180.69,180.89,180.69,180.81,14438.0,156.0285,156.2012,156.0285,156.1321,14438.0
2019-02-28 15:00:00,180.81,180.94,180.74,180.8,23440.0,156.1321,156.2444,156.0717,156.1235,23440.0
2019-02-28 15:05:00,180.78,180.81,180.64,180.75,20321.0,156.1062,156.1321,155.9853,156.0803,20321.0
2019-02-28 15:10:00,180.72,180.89,180.72,180.84,26636.0,156.0544,156.2012,156.0544,156.158,26636.0
2019-02-28 15:15:00,180.83,180.84,180.71,180.78,19037.0,156.1494,156.158,156.0457,156.1062,19037.0
2019-02-28 15:20:00,180.79,180.95,180.55,180.62,25415.0,156.1148,156.253,155.9076,155.968,25415.0
2019-02-28 15:25:00,180.63,180.83,180.63,180.75,10799.0,155.9767,156.1494,155.9767,156.0803,10799.0
2019-02-28 15:30:00,180.73,180.97,180.73,180.9,27442.0,156.063,156.2703,156.063,156.2098,27442.0
2019-02-28 15:35:00,180.89,181.31,180.83,181.08,15297.0,156.2012,156.5639,156.1494,156.3652,15297.0
2019-02-28 15:40:00,181.12,181.13,181.0,181.04,8893.0,156.3998,156.4084,156.2962,156.3307,8893.0
2019-02-28 15:45:00,181.07,181.2,180.93,181.15,16380.0,156.3566,156.4689,156.2357,156.4257,16380.0
2019-02-28 15:50:00,181.17,181.2,180.99,181.03,22313.0,156.443,156.4689,156.2875,156.3221,22313.0
2019-02-28 15:55:00,181.03,181.31,180.87,181.18,85642.0,156.3221,156.5639,156.1839,156.4516,85642.0
2019-03-01 09:30:00,182.46,183.51,181.76,183.1,24841.0,157.5569,158.4636,156.9524,158.1095,24841.0
2019-03-01 09:35:00,182.91,183.09,182.41,182.41,5800.0,157.9455,158.1009,157.5137,157.5137,5800.0
2019-03-01 09:40:00,182.41,182.75,182.23,182.23,6269.0,157.5137,157.8073,157.3583,157.3583,6269.0
2019-03-01 09:45:00,182.33,182.57,182.21,182.57,5959.0,157.4446,157.6519,157.341,157.6519,5959.0
2019-03-01 09:50:00,182.65,182.71,182.3,182.43,3425.0,157.721,157.7728,157.4187,157.531,3425.0
2019-03-01 09:55:00,182.31,182.39,181.84,182.01,5849.0,157.4274,157.4965,157.0215,157.1683,5849.0
2019-03-01 10:00:00,181.91,181.93,181.49,181.87,9227.0,157.082,157.0992,156.7193,157.0474,9227.0
2019-03-01 10:05:00,181.97,182.01,181.74,181.95,3865.0,157.1338,157.1683,156.9352,157.1165,3865.0
2019-03-01 10:10:00,182.06,182.17,181.89,181.94,4668.0,157.2115,157.3065,157.0647,157.1079,4668.0
2019-03-01 10:15:00,181.82,181.85,181.22,181.29,9356.0,157.0042,157.0302,156.4861,156.5466,9356.0
2019-03-01 10:20:00,181.27,181.32,180.66,180.75,8628.0,156.5293,156.5725,156.0026,156.0803,8628.0
2019-03-01 10:25:00,180.76,180.89,180.75,180.86,2513.0,156.0889,156.2012,156.0803,156.1753,2513.0
2019-03-01 10:30:00,180.85,180.86,180.36,180.41,4124.0,156.1666,156.1753,155.7435,155.7867,4124.0
2019-03-01 10:35:00,180.35,180.59,180.34,180.5,12241.0,155.7349,155.9421,155.7262,155.8644,12241.0
2019-03-01 10:40:00,180.42,180.69,180.33,180.69,4516.0,155.7953,156.0285,155.7176,156.0285,4516.0
2019-03-01 10:45:00,180.61,180.93,180.61,180.93,3556.0,155.9594,156.2357,155.9594,156.2357,3556.0
2019-03-01 10:50:00,180.81,180.86,180.34,180.66,4240.0,156.1321,156.1753,155.7262,156.0026,4240.0
2019-03-01 10:55:00,180.76,180.76,180.45,180.45,6034.0,156.0889,156.0889,155.8212,155.8212,6034.0
2019-03-01 11:00:00,180.58,180.66,180.38,180.61,3419.0,155.9335,156.0026,155.7608,155.9594,3419.0
2019-03-01 11:05:00,180.43,180.53,180.4,180.44,4470.0,155.804,155.8903,155.7781,155.8126,4470.0
2019-03-01 11:10:00,180.41,180.47,180.22,180.33,4179.0,155.7867,155.8385,155.6226,155.7176,4179.0
2019-03-01 11:15:00,180.35,180.44,180.3,180.42,9111.0,155.7349,155.8126,155.6917,155.7953,9111.0
2019-03-01 11:20:00,180.37,180.38,180.22,180.32,4800.0,155.7522,155.7608,155.6226,155.709,4800.0
2019-03-01 11:25:00,180.31,180.44,180.25,180.35,6172.0,155.7003,155.8126,155.6485,155.7349,6172.0
2019-03-01 11:30:00,180.42,180.47,180.17,180.22,7579.0,155.7953,155.8385,155.5794,155.6226,7579.0
2019-03-01 11:35:00,180.25,180.5,180.2,180.46,6510.0,155.6485,155.8644,155.6054,155.8299,6510.0
2019-03-01 11:40:00,180.41,180.41,179.97,180.0,5212.0,155.7867,155.7867,155.4067,155.4327,5212.0
2019-03-01 11:45:00,180.06,180.15,179.55,179.55,8462.0,155.4845,155.5622,155.0441,155.0441,8462.0
2019-03-01 11:50:00,179.56,180.0,179.46,179.58,19763.0,155.0527,155.4327,154.9664,155.07,19763.0
2019-03-01 11:55:00,179.65,179.65,179.39,179.5,11642.0,155.1304,155.1304,154.9059,155.0009,11642.0
2019-03-01 12:00:00,179.48,179.52,179.4,179.49,26800.0,154.9836,155.0182,154.9145,154.9923,26800.0
2019-03-01 12:05:00,179.54,179.72,179.53,179.56,16001.0,155.0354,155.1909,155.0268,155.0527,16001.0
2019-03-01 12:10:00,179.56,179.57,179.4,179.49,10613.0,155.0527,155.0613,154.9145,154.9923,10613.0
2019-03-01 12:15:00,179.5,179.69,179.49,179.67,8150.0,155.0009,155.165,154.9923,155.1477,8150.0
2019-03-01 12:20:00,179.69,179.69,179.5,179.52,11963.0,155.165,155.165,155.0009,155.0182,11963.0
2019-03-01 12:25:00,179.55,179.69,179.55,179.67,16498.0,155.0441,155.165,155.0441,155.1477,16498.0
2019-03-01 12:30:00,179.64,179.74,179.64,179.68,7094.0,155.1218,155.2081,155.1218,155.1563,7094.0
2019-03-01 12:35:00,179.66,179.69,179.43,179.48,4284.0,155.1391,155.165,154.9404,154.9836,4284.0
2019-03-01 12:40:00,179.45,179.46,179.3,179.46,14061.0,154.9577,154.9664,154.8282,154.9664,14061.0
2019-03-01 12:45:00,179.45,179.56,179.44,179.56,5016.0,154.9577,155.0527,154.9491,155.0527,5016.0
2019-03-01 12:50:00,179.56,179.61,179.48,179.61,7363.0,155.0527,155.0959,154.9836,155.0959,7363.0
2019-03-01 12:55:00,179.63,179.74,179.53,179.74,6299.0,155.1132,155.2081,155.0268,155.2081,6299.0
2019-03-01 13:00:00,179.74,179.74,179.64,179.68,3634.0,155.2081,155.2081,155.1218,155.1563,3634.0
2019-03-01 13:05:00,179.68,179.68,179.57,179.57,4812.0,155.1563,155.1563,155.0613,155.0613,4812.0
2019-03-01 13:10:00,179.57,179.68,179.49,179.61,4952.0,155.0613,155.1563,154.9923,155.0959,4952.0
2019-03-01 13:15:00,179.66,179.68,179.44,179.44,3428.0,155.1391,155.1563,154.9491,154.9491,3428.0
2019-03-01 13:20:00,179.44,179.47,179.38,179.4,3505.0,154.9491,154.975,154.8973,154.9145,3505.0
2019-03-01 13:25:00,179.44,179.44,179.34,179.34,7886.0,154.9491,154.9491,154.8627,154.8627,7886.0
2019-03-01 13:30:00,179.34,179.43,179.34,179.42,3509.0,154.8627,154.9404,154.8627,154.9318,3509.0
2019-03-01 13:35:00,179.39,179.42,179.18,179.18,4090.0,154.9059,154.9318,154.7246,154.7246,4090.0
2019-03-01 13:40:00,179.19,179.42,179.19,179.42,6731.0,154.7332,154.9318,154.7332,154.9318,6731.0
2019-03-01 13:45:00,179.42,179.43,179.35,179.36,3600.0,154.9318,154.9404,154.8714,154.88,3600.0
2019-03-01 13:50:00,179.38,179.43,179.31,179.43,15605.0,154.8973,154.9404,154.8368,154.9404,15605.0
2019-03-01 13:55:00,179.43,179.44,179.32,179.33,5671.0,154.9404,154.9491,154.8455,154.8541,5671.0
2019-03-01 14:00:00,179.34,179.45,179.34,179.4,8637.0,154.8627,154.9577,154.8627,154.9145,8637.0
2019-03-01 14:05:00,179.39,179.6,179.39,179.6,6752.0,154.9059,155.0872,154.9059,155.0872,6752.0
2019-03-01 14:10:00,179.62,179.8,179.62,179.8,4665.0,155.1045,155.2599,155.1045,155.2599,4665.0
2019-03-01 14:15:00,179.8,179.88,179.73,179.85,5301.0,155.2599,155.329,155.1995,155.3031,5301.0
2019-03-01 14:20:00,179.85,180.25,179.83,180.25,10525.0,155.3031,155.6485,155.2859,155.6485,10525.0
2019-03-01 14:25:00,180.23,180.27,180.09,180.25,6972.0,155.6313,155.6658,155.5104,155.6485,6972.0
2019-03-01 14:30:00,180.3,180.32,180.01,180.13,6574.0,155.6917,155.709,155.4413,155.5449,6574.0
2019-03-01 14:35:00,180.13,180.16,180.07,180.11,8754.0,155.5449,155.5708,155.4931,155.5276,8754.0
2019-03-01 14:40:00,180.12,180.15,179.89,179.91,23952.0,155.5363,155.5622,155.3377,155.3549,23952.0
2019-03-01 14:45:00,179.88,179.91,179.8,179.81,7986.0,155.329,155.3549,155.2599,155.2686,7986.0
2019-03-01 14:50:00,179.84,179.96,179.83,179.91,13553.0,155.2945,155.3981,155.2859,155.3549,13553.0
2019-03-01 14:55:00,179.92,180.06,179.89,180.06,15829.0,155.3636,155.4845,155.3377,155.4845,15829.0
2019-03-01 15:00:00,180.06,180.16,179.88,180.13,18682.0,155.4845,155.5708,155.329,155.5449,18682.0
2019-03-01 15:05:00,180.1,180.11,179.99,180.05,12136.0,155.519,155.5276,155.424,155.4758,12136.0
2019-03-01 15:10:00,180.04,180.07,179.89,179.9,9708.0,155.4672,155.4931,155.3377,155.3463,9708.0
2019-03-01 15:15:00,179.93,179.93,179.77,179.77,13850.0,155.3722,155.3722,155.234,155.234,13850.0
2019-03-01 15:20:00,179.75,179.82,179.7,179.73,15037.0,155.2168,155.2772,155.1736,155.1995,15037.0
2019-03-01 15:25:00,179.74,179.92,179.72,179.92,14085.0,155.2081,155.3636,155.1909,155.3636,14085.0
2019-03-01 15:30:00,179.9,180.07,179.9,180.07,16629.0,155.3463,155.4931,155.3463,155.4931,16629.0
2019-03-01 15:35:00,180.04,180.39,180.04,180.29,16135.0,155.4672,155.7694,155.4672,155.6831,16135.0
2019-03-01 15:40:00,180.27,180.49,180.25,180.46,23457.0,155.6658,155.8558,155.6485,155.8299,23457.0
2019-03-01 15:45:00,180.48,180.65,180.4,180.44,23420.0,155.8471,155.9939,155.7781,155.8126,23420.0
2019-03-01 15:50:00,180.45,180.5,180.19,180.35,41012.0,155.8212,155.8644,155.5967,155.7349,41012.0
2019-03-01 15:55:00,180.32,180.39,179.97,180.15,86422.0,155.709,155.7694,155.4067,155.5622,86422.0
2019-03-04 09:30:00,181.13,181.22,180.18,180.41,19639.0,156.4084,156.4861,155.5881,155.7867,19639.0
2019-03-04 09:35:00,180.34,180.7,180.12,180.7,5625.0,155.7262,156.0371,155.5363,156.0371,5625.0
2019-03-04 09:40:00,180.63,180.79,180.3,180.47,12000.0,155.9767,156.1148,155.6917,155.8385,12000.0
2019-03-04 09:45:00,180.56,180.85,180.42,180.42,10799.0,155.9162,156.1666,155.7953,155.7953,10799.0
2019-03-04 09:50:00,180.33,180.44,180.27,180.4,3009.0,155.7176,155.8126,155.6658,155.7781,3009.0
2019-03-04 09:55:00,180.25,180.58,180.21,180.38,5873.0,155.6485,155.9335,155.614,155.7608,5873.0
2019-03-04 10:00:00,180.42,180.53,180.17,180.21,5017.0,155.7953,155.8903,155.5794,155.614,5017.0
2019-03-04 10:05:00,180.15,180.31,179.98,180.11,3331.0,155.5622,155.7003,155.4154,155.5276,3331.0
2019-03-04 10:10:00,180.01,180.16,179.88,179.99,3271.0,155.4413,155.5708,155.329,155.424,3271.0
2019-03-04 10:15:00,179.99,180.33,179.98,180.3,6128.0,155.424,155.7176,155.4154,155.6917,6128.0
2019-03-04 10:20:00,180.26,180.36,180.1,180.1,2641.0,155.6572,155.7435,155.519,155.519,2641.0
2019-03-04 10:25:00,180.11,180.33,180.11,180.25,4299.0,155.5276,155.7176,155.5276,155.6485,4299.0
2019-03-04 10:30:00,180.28,180.51,180.25,180.3,23534.0,155.6744,155.873,155.6485,155.6917,23534.0
2019-03-04 10:35:00,180.3,180.36,180.25,180.27,7087.0,155.6917,155.7435,155.6485,155.6658,7087.0
2019-03-04 10:40:00,180.3,180.35,180.13,180.3,8033.0,155.6917,155.7349,155.5449,155.6917,8033.0
2019-03-04 10:45:00,180.31,180.43,180.26,180.38,4878.0,155.7003,155.804,155.6572,155.7608,4878.0
2019-03-04 10:50:00,180.32,180.38,180.19,180.3,5084.0,155.709,155.7608,155.5967,155.6917,5084.0
2019-03-04 10:55:00,180.27,180.3,180.05,180.13,6633.0,155.6658,155.6917,155.4758,155.5449,6633.0
2019-03-04 11:00:00,180.15,180.25,180.05,180.11,14093.0,155.5622,155.6485,155.4758,155.5276,14093.0
2019-03-04 11:05:00,180.14,180.27,180.07,180.15,14532.0,155.5535,155.6658,155.4931,155.5622,14532.0
2019-03-04 11:10:00,180.04,180.13,179.93,180.13,7271.0,155.4672,155.5449,155.3722,155.5449,7271.0
2019-03-04 11:15:00,180.03,180.19,179.89,180.13,4512.0,155.4586,155.5967,155.3377,155.5449,4512.0
2019-03-04 11:20:00,180.09,180.09,179.45,179.51,6897.0,155.5104,155.5104,154.9577,155.0095,6897.0
2019-03-04 11:25:00,179.58,179.61,179.38,179.51,8318.0,155.07,155.0959,154.8973,155.0095,8318.0
2019-03-04 11:30:00,179.46,179.56,179.15,179.15,5340.0,154.9664,155.0527,154.6987,154.6987,5340.0
2019-03-04 11:35:00,179.22,179.45,179.16,179.33,3940.0,154.7591,154.9577,154.7073,154.8541,3940.0
2019-03-04 11:40:00,179.3,179.34,178.94,179.02,10727.0,154.8282,154.8627,154.5173,154.5864,10727.0
2019-03-04 11:45:00,178.98,179.17,178.91,178.95,6116.0,154.5519,154.7159,154.4914,154.526,6116.0
2019-03-04 11:50:00,179.02,179.08,178.73,178.86,5495.0,154.5864,154.6382,154.336,154.4482,5495.0
2019-03-04 11:55:00,178.8,178.8,178.4,178.54,12083.0,154.3964,154.3964,154.051,154.1719,12083.0
2019-03-04 12:00:00,178.51,179.13,178.46,179.1,14632.0,154.146,154.6814,154.1028,154.6555,14632.0
2019-03-04 12:05:00,179.24,179.25,178.97,179.05,5601.0,154.7764,154.785,154.5432,154.6123,5601.0
2019-03-04 12:10:00,179.03,179.09,178.35,178.54,17676.0,154.595,154.6469,154.0079,154.1719,17676.0
2019-03-04 12:15:00,178.58,178.58,178.0,178.08,8665.0,154.2065,154.2065,153.7056,153.7747,8665.0
2019-03-04 12:20:00,178.16,178.67,178.16,178.62,4100.0,153.8438,154.2842,153.8438,154.241,4100.0
2019-03-04 12:25:00,178.67,178.97,178.46,178.97,13700.0,154.2842,154.5432,154.1028,154.5432,13700.0
2019-03-04 12:30:00,178.93,179.18,178.9,179.16,2200.0,154.5087,154.7246,154.4828,154.7073,2200.0
2019-03-04 12:35:00,179.09,179.2,178.97,179.09,6700.0,154.6469,154.7418,154.5432,154.6469,6700.0
2019-03-04 12:40:00,178.98,179.07,178.8,178.86,3923.0,154.5519,154.6296,154.3964,154.4482,3923.0
2019-03-04 12:45:00,178.85,178.97,178.68,178.74,4500.0,154.4396,154.5432,154.2928,154.3446,4500.0
2019-03-04 12:50:00,178.82,179.03,178.82,178.95,3773.0,154.4137,154.595,154.4137,154.526,3773.0
2019-03-04 12:55:00,179.04,179.1,178.76,179.1,3755.0,154.6037,154.6555,154.3619,154.6555,3755.0
2019-03-04 13:00:00,179.05,179.06,178.93,178.95,2600.0,154.6123,154.6209,154.5087,154.526,2600.0
2019-03-04 13:05:00,178.92,178.95,178.65,178.65,3005.0,154.5001,154.526,154.2669,154.2669,3005.0
2019-03-04 13:10:00,178.71,179.07,178.71,178.96,5325.0,154.3187,154.6296,154.3187,154.5346,5325.0
2019-03-04 13:15:00,178.91,179.13,178.9,179.02,7984.0,154.4914,154.6814,154.4828,154.5864,7984.0
2019-03-04 13:20:00,179.08,179.37,179.07,179.3,2300.0,154.6382,154.8886,154.6296,154.8282,2300.0
2019-03-04 13:25:00,179.33,179.61,179.21,179.61,3335.0,154.8541,155.0959,154.7505,155.0959,3335.0
2019-03-04 13:30:00,179.5,179.58,179.45,179.46,1643.0,155.0009,155.07,154.9577,154.9664,1643.0
2019-03-04 13:35:00,179.43,179.45,179.36,179.36,2400.0,154.9404,154.9577,154.88,154.88,2400.0
2019-03-04 13:40:00,179.43,179.79,179.35,179.79,2200.0,154.9404,155.2513,154.8714,155.2513,2200.0
2019-03-04 13:45:00,179.7,179.7,179.47,179.66,2178.0,155.1736,155.1736,154.975,155.1391,2178.0
2019-03-04 13:50:00,179.66,179.84,179.6,179.84,1911.0,155.1391,155.2945,155.0872,155.2945,1911.0
2019-03-04 13:55:00,179.86,179.98,179.8,179.89,3696.0,155.3118,155.4154,155.2599,155.3377,3696.0
2019-03-04 14:00:00,179.85,180.1,179.75,180.09,12531.0,155.3031,155.519,155.2168,155.5104,12531.0
2019-03-04 14:05:00,180.01,180.42,179.94,180.34,35077.0,155.4413,155.7953,155.3808,155.7262,35077.0
2019-03-04 14:10:00,180.28,180.38,180.18,180.34,9937.0,155.6744,155.7608,155.5881,155.7262,9937.0
2019-03-04 14:15:00,180.35,180.7,180.33,180.7,16185.0,155.7349,156.0371,155.7176,156.0371,16185.0
2019-03-04 14:20:00,180.66,180.78,180.53,180.74,14114.0,156.0026,156.1062,155.8903,156.0717,14114.0
2019-03-04 14:25:00,180.78,181.0,180.63,180.67,14253.0,156.1062,156.2962,155.9767,156.0112,14253.0
2019-03-04 14:30:00,180.61,180.61,180.43,180.43,3922.0,155.9594,155.9594,155.804,155.804,3922.0
2019-03-04 14:35:00,180.49,180.63,180.39,180.57,22389.0,155.8558,155.9767,155.7694,155.9249,22389.0
2019-03-04 14:40:00,180.57,180.67,180.52,180.59,5083.0,155.9249,156.0112,155.8817,155.9421,5083.0
2019-03-04 14:45:00,180.65,180.69,180.47,180.47,3514.0,155.9939,156.0285,155.8385,155.8385,3514.0
2019-03-04 14:50:00,180.53,180.67,180.45,180.59,6367.0,155.8903,156.0112,155.8212,155.9421,6367.0
2019-03-04 14:55:00,180.59,180.59,180.44,180.49,2129.0,155.9421,155.9421,155.8126,155.8558,2129.0
2019-03-04 15:00:00,180.51,180.52,180.04,180.09,5783.0,155.873,155.8817,155.4672,155.5104,5783.0
2019-03-04 15:05:00,180.13,180.13,179.98,180.07,4411.0,155.5449,155.5449,155.4154,155.4931,4411.0
2019-03-04 15:10:00,180.05,180.23,180.03,180.03,4604.0,155.4758,155.6313,155.4586,155.4586,4604.0
2019-03-04 15:15:00,180.06,180.21,180.03,180.2,3576.0,155.4845,155.614,155.4586,155.6054,3576.0
2019-03-04 15:20:00,180.18,180.31,180.15,180.28,4664.0,155.5881,155.7003,155.5622,155.6744,4664.0
2019-03-04 15:25:00,180.29,180.51,180.28,180.35,3322.0,155.6831,155.873,155.6744,155.7349,3322.0
2019-03-04 15:30:00,180.35,180.58,180.29,180.52,15394.0,155.7349,155.9335,155.6831,155.8817,15394.0
2019-03-04 15:35:00,180.56,180.67,180.39,180.52,6990.0,155.9162,156.0112,155.7694,155.8817,6990.0
2019-03-04 15:40:00,180.5,180.64,180.36,180.56,10400.0,155.8644,155.9853,155.7435,155.9162,10400.0
2019-03-04 15:45:00,180.63,180.71,180.49,180.49,14439.0,155.9767,156.0457,155.8558,155.8558,14439.0
2019-03-04 15:50:00,180.51,180.69,180.42,180.56,14716.0,155.873,156.0285,155.7953,155.9162,14716.0
2019-03-04 15:55:00,180.56,180.78,180.46,180.71,46047.0,155.9162,156.1062,155.8299,156.0457,46047.0
2019-03-05 09:30:00,179.87,181.0,179.87,180.5,38049.0,155.3204,156.2962,155.3204,155.8644,38049.0
2019-03-05 09:35:00,180.45,180.59,179.87,180.06,20055.0,155.8212,155.9421,155.3204,155.4845,20055.0
2019-03-05 09:40:00,179.99,180.31,179.93,179.94,8800.0,155.424,155.7003,155.3722,155.3808,8800.0
2019-03-05 09:45:00,179.92,180.03,179.71,179.8,3828.0,155.3636,155.4586,155.1822,155.2599,3828.0
2019-03-05 09:50:00,179.89,180.07,179.8,179.89,4358.0,155.3377,155.4931,155.2599,155.3377,4358.0
2019-03-05 09:55:00,179.87,180.28,179.87,180.25,4500.0,155.3204,155.6744,155.3204,155.6485,4500.0
2019-03-05 10:00:00,180.33,180.6,180.22,180.29,3814.0,155.7176,155.9508,155.6226,155.6831,3814.0
2019-03-05 10:05:00,180.41,180.51,180.27,180.51,23231.0,155.7867,155.873,155.6658,155.873,23231.0
2019-03-05 10:10:00,180.45,180.45,180.11,180.23,5414.0,155.8212,155.8212,155.5276,155.6313,5414.0
2019-03-05 10:15:00,180.16,180.18,180.03,180.11,4595.0,155.5708,155.5881,155.4586,155.5276,4595.0
2019-03-05 10:20:00,180.09,180.15,180.03,180.08,2190.0,155.5104,155.5622,155.4586,155.5017,2190.0
2019-03-05 10:25:00,180.07,180.07,179.54,179.6,2855.0,155.4931,155.4931,155.0354,155.0872,2855.0
2019-03-05 10:30:00,179.74,180.17,179.66,180.17,5598.0,155.2081,155.5794,155.1391,155.5794,5598.0
2019-03-05 10:35:00,180.02,180.03,179.36,179.46,16240.0,155.4499,155.4586,154.88,154.9664,16240.0
2019-03-05 10:40:00,179.52,179.62,179.4,179.43,5431.0,155.0182,155.1045,154.9145,154.9404,5431.0
2019-03-05 10:45:00,179.41,179.42,179.21,179.37,4685.0,154.9232,154.9318,154.7505,154.8886,4685.0
2019-03-05 10:50:00,179.28,179.47,179.28,179.35,4100.0,154.8109,154.975,154.8109,154.8714,4100.0
2019-03-05 10:55:00,179.3,179.36,179.27,179.36,1650.0,154.8282,154.88,154.8023,154.88,1650.0
2019-03-05 11:00:00,179.35,179.52,179.32,179.43,3713.0,154.8714,155.0182,154.8455,154.9404,3713.0
2019-03-05 11:05:00,179.47,179.6,179.32,179.59,3500.0,154.975,155.0872,154.8455,155.0786,3500.0
2019-03-05 11:10:00,179.59,179.72,179.5,179.52,19147.0,155.0786,155.1909,155.0009,155.0182,19147.0
2019-03-05 11:15:00,179.57,179.76,179.56,179.68,10817.0,155.0613,155.2254,155.0527,155.1563,10817.0
2019-03-05 11:20:00,179.67,179.74,179.66,179.71,6687.0,155.1477,155.2081,155.1391,155.1822,6687.0
2019-03-05 11:25:00,179.73,179.96,179.73,179.86,5780.0,155.1995,155.3981,155.1995,155.3118,5780.0
2019-03-05 11:30:00,179.83,179.88,179.79,179.84,3210.0,155.2859,155.329,155.2513,155.2945,3210.0
2019-03-05 11:35:00,179.88,179.94,179.75,179.94,3818.0,155.329,155.3808,155.2168,155.3808,3818.0
2019-03-05 11:40:00,179.88,179.99,179.82,179.97,2950.0,155.329,155.424,155.2772,155.4067,2950.0
2019-03-05 11:45:00,179.98,179.99,179.89,179.99,2200.0,155.4154,155.424,155.3377,155.424,2200.0
2019-03-05 11:50:00,179.95,180.0,179.67,179.67,5100.0,155.3895,155.4327,155.1477,155.1477,5100.0
2019-03-05 11:55:00,179.63,179.69,179.59,179.69,2241.0,155.1132,155.165,155.0786,155.165,2241.0
2019-03-05 12:00:00,179.67,179.68,179.58,179.66,7932.0,155.1477,155.1563,155.07,155.1391,7932.0
2019-03-05 12:05:00,179.71,179.8,179.71,179.75,2117.0,155.1822,155.2599,155.1822,155.2168,2117.0
2019-03-05 12:10:00,179.79,179.79,179.68,179.72,2717.0,155.2513,155.2513,155.1563,155.1909,2717.0
2019-03-05 12:15:00,179.73,179.77,179.59,179.62,3508.0,155.1995,155.234,155.0786,155.1045,3508.0
2019-03-05 12:20:00,179.6,179.7,179.54,179.7,2157.0,155.0872,155.1736,155.0354,155.1736,2157.0
2019-03-05 12:25:00,179.68,179.69,179.63,179.67,3057.0,155.1563,155.165,155.1132,155.1477,3057.0
2019-03-05 12:30:00,179.71,179.82,179.71,179.78,1420.0,155.1822,155.2772,155.1822,155.2427,1420.0
2019-03-05 12:35:00,179.75,179.75,179.59,179.6,3200.0,155.2168,155.2168,155.0786,155.0872,3200.0
2019-03-05 12:40:00,179.65,179.76,179.65,179.73,1144.0,155.1304,155.2254,155.1304,155.1995,1144.0
2019-03-05 12:45:00,179.7,179.76,179.67,179.76,3315.0,155.1736,155.2254,155.1477,155.2254,3315.0
2019-03-05 12:50:00,179.77,179.77,179.68,179.74,2070.0,155.234,155.234,155.1563,155.2081,2070.0
2019-03-05 12:55:00,179.77,179.99,179.73,179.99,3441.0,155.234,155.424,155.1995,155.424,3441.0
2019-03-05 13:00:00,180.0,180.1,179.97,179.98,3243.0,155.4327,155.519,155.4067,155.4154,3243.0
2019-03-05 13:05:00,179.99,180.14,179.97,180.14,2530.0,155.424,155.5535,155.4067,155.5535,2530.0
2019-03-05 13:10:00,180.15,180.32,180.09,180.31,3336.0,155.5622,155.709,155.5104,155.7003,3336.0
2019-03-05 13:15:00,180.3,180.3,180.09,180.13,15698.0,155.6917,155.6917,155.5104,155.5449,15698.0
2019-03-05 13:20:00,180.1,180.11,179.98,179.98,5511.0,155.519,155.5276,155.4154,155.4154,5511.0
2019-03-05 13:25:00,179.95,179.96,179.82,179.86,2600.0,155.3895,155.3981,155.2772,155.3118,2600.0
2019-03-05 13:30:00,179.83,179.94,179.82,179.9,1100.0,155.2859,155.3808,155.2772,155.3463,1100.0
2019-03-05 13:35:00,179.91,179.94,179.85,179.93,1844.0,155.3549,155.3808,155.3031,155.3722,1844.0
2019-03-05 13:40:00,179.98,179.98,179.82,179.82,14099.0,155.4154,155.4154,155.2772,155.2772,14099.0
2019-03-05 13:45:00,179.83,179.99,179.81,179.89,3987.0,155.2859,155.424,155.2686,155.3377,3987.0
2019-03-05 13:50:00,179.94,179.94,179.85,179.9,3975.0,155.3808,155.3808,155.3031,155.3463,3975.0
2019-03-05 13:55:00,179.91,179.91,179.83,179.85,2400.0,155.3549,155.3549,155.2859,155.3031,2400.0
2019-03-05 14:00:00,179.84,180.0,179.8,180.0,4025.0,155.2945,155.4327,155.2599,155.4327,4025.0
2019-03-05 14:05:00,180.0,180.09,180.0,180.09,2900.0,155.4327,155.5104,155.4327,155.5104,2900.0
2019-03-05 14:10:00,180.16,180.16,179.95,179.98,1700.0,155.5708,155.5708,155.3895,155.4154,1700.0
2019-03-05 14:15:00,179.95,180.1,179.95,180.0,2596.0,155.3895,155.519,155.3895,155.4327,2596.0
2019-03-05 14:20:00,180.07,180.07,179.99,180.06,1500.0,155.4931,155.4931,155.424,155.4845,1500.0
2019-03-05 14:25:00,180.07,180.07,180.0,180.0,6733.0,155.4931,155.4931,155.4327,155.4327,6733.0
2019-03-05 14:30:00,180.04,180.11,179.96,179.96,3819.0,155.4672,155.5276,155.3981,155.3981,3819.0
2019-03-05 14:35:00,179.92,179.94,179.87,179.94,2808.0,155.3636,155.3808,155.3204,155.3808,2808.0
2019-03-05 14:40:00,179.96,180.1,179.93,179.99,5072.0,155.3981,155.519,155.3722,155.424,5072.0
2019-03-05 14:45:00,180.01,180.06,179.98,180.03,2500.0,155.4413,155.4845,155.4154,155.4586,2500.0
2019-03-05 14:50:00,180.01,180.11,179.91,180.03,3531.0,155.4413,155.5276,155.3549,155.4586,3531.0
2019-03-05 14:55:00,180.05,180.07,179.95,179.98,3220.0,155.4758,155.4931,155.3895,155.4154,3220.0
2019-03-05 15:00:00,179.95,180.0,179.89,179.95,3432.0,155.3895,155.4327,155.3377,155.3895,3432.0
2019-03-05 15:05:00,179.94,179.96,179.85,179.86,1746.0,155.3808,155.3981,155.3031,155.3118,1746.0
2019-03-05 15:10:00,179.88,179.9,179.71,179.72,2743.0,155.329,155.3463,155.1822,155.1909,2743.0
2019-03-05 15:15:00,179.69,179.73,179.57,179.61,2650.0,155.165,155.1995,155.0613,155.0959,2650.0
2019-03-05 15:20:00,179.57,179.77,179.52,179.74,6834.0,155.0613,155.234,155.0182,155.2081,6834.0
2019-03-05 15:25:00,179.71,179.73,179.62,179.65,2290.0,155.1822,155.1995,155.1045,155.1304,2290.0
2019-03-05 15:30:00,179.65,179.67,179.59,179.63,7205.0,155.1304,155.1477,155.0786,155.1132,7205.0
2019-03-05 15:35:00,179.63,179.71,179.57,179.71,15774.0,155.1132,155.1822,155.0613,155.1822,15774.0
2019-03-05 15:40:00,179.71,179.75,179.54,179.6,18924.0,155.1822,155.2168,155.0354,155.0872,18924.0
2019-03-05 15:45:00,179.6,179.66,179.57,179.57,27224.0,155.0872,155.1391,155.0613,155.0613,27224.0
2019-03-05 15:50:00,179.58,179.61,179.46,179.5,24283.0,155.07,155.0959,154.9664,155.0009,24283.0
2019-03-05 15:55:00,179.51,179.51,179.18,179.23,37979.0,155.0095,155.0095,154.7246,154.7677,37979.0
2019-03-06 09:30:00,180.68,181.0,179.29,179.99,20932.0,156.0198,156.2962,154.8196,155.424,20932.0
2019-03-06 09:35:00,179.75,180.3,179.75,179.85,8438.0,155.2168,155.6917,155.2168,155.3031,8438.0
2019-03-06 09:40:00,179.85,179.93,179.37,179.73,19807.0,155.3031,155.3722,154.8886,155.1995,19807.0
2019-03-06 09:45:00,179.67,180.08,179.57,180.08,8756.0,155.1477,155.5017,155.0613,155.5017,8756.0
2019-03-06 09:50:00,180.05,180.1,179.9,179.94,5900.0,155.4758,155.519,155.3463,155.3808,5900.0
2019-03-06 09:55:00,179.98,180.33,179.98,180.23,6548.0,155.4154,155.7176,155.4154,155.6313,6548.0
2019-03-06 10:00:00,180.11,180.14,179.81,180.14,6295.0,155.5276,155.5535,155.2686,155.5535,6295.0
2019-03-06 10:05:00,180.14,180.56,180.12,180.55,4225.0,155.5535,155.9162,155.5363,155.9076,4225.0
2019-03-06 10:10:00,180.49,180.7,180.46,180.59,7463.0,155.8558,156.0371,155.8299,155.9421,7463.0
2019-03-06 10:15:00,180.53,180.6,180.35,180.37,3520.0,155.8903,155.9508,155.7349,155.7522,3520.0
2019-03-06 10:20:00,180.46,180.52,180.24,180.41,17155.0,155.8299,155.8817,155.6399,155.7867,17155.0
2019-03-06 10:25:00,180.33,180.43,180.27,180.27,2300.0,155.7176,155.804,155.6658,155.6658,2300.0
2019-03-06 10:30:00,180.26,180.42,180.01,180.01,3100.0,155.6572,155.7953,155.4413,155.4413,3100.0
2019-03-06 10:35:00,180.05,180.08,179.92,180.05,3393.0,155.4758,155.5017,155.3636,155.4758,3393.0
2019-03-06 10:40:00,180.07,180.22,180.01,180.17,4036.0,155.4931,155.6226,155.4413,155.5794,4036.0
2019-03-06 10:45:00,180.14,180.22,180.09,180.16,2600.0,155.5535,155.6226,155.5104,155.5708,2600.0
2019-03-06 10:50:00,180.17,180.27,180.1,180.24,18033.0,155.5794,155.6658,155.519,155.6399,18033.0
2019-03-06 10:55:00,180.21,180.41,180.21,180.41,2000.0,155.614,155.7867,155.614,155.7867,2000.0
2019-03-06 11:00:00,180.4,180.54,180.37,180.46,4414.0,155.7781,155.8989,155.7522,155.8299,4414.0
2019-03-06 11:05:00,180.46,180.79,180.46,180.67,4859.0,155.8299,156.1148,155.8299,156.0112,4859.0
2019-03-06 11:10:00,180.72,180.72,180.6,180.67,4502.0,156.0544,156.0544,155.9508,156.0112,4502.0
2019-03-06 11:15:00,180.72,180.75,180.5,180.5,4698.0,156.0544,156.0803,155.8644,155.8644,4698.0
2019-03-06 11:20:00,180.38,180.38,180.2,180.29,3300.0,155.7608,155.7608,155.6054,155.6831,3300.0
2019-03-06 11:25:00,180.24,180.37,180.17,180.36,3000.0,155.6399,155.7522,155.5794,155.7435,3000.0
2019-03-06 11:30:00,180.43,180.51,180.37,180.4,4002.0,155.804,155.873,155.7522,155.7781,4002.0
2019-03-06 11:35:00,180.37,180.63,180.37,180.51,2500.0,155.7522,155.9767,155.7522,155.873,2500.0
2019-03-06 11:40:00,180.49,180.49,180.25,180.26,1100.0,155.8558,155.8558,155.6485,155.6572,1100.0
2019-03-06 11:45:00,180.24,180.31,179.78,179.98,15177.0,155.6399,155.7003,155.2427,155.4154,15177.0
2019-03-06 11:50:00,179.92,179.92,179.62,179.82,3026.0,155.3636,155.3636,155.1045,155.2772,3026.0
2019-03-06 11:55:00,179.83,180.01,179.79,179.95,1900.0,155.2859,155.4413,155.2513,155.3895,1900.0
2019-03-06 12:00:00,179.98,180.12,179.94,180.02,2700.0,155.4154,155.5363,155.3808,155.4499,2700.0
2019-03-06 12:05:00,180.07,180.32,180.07,180.3,1753.0,155.4931,155.709,155.4931,155.6917,1753.0
2019-03-06 12:10:00,180.28,180.37,180.2,180.33,3600.0,155.6744,155.7522,155.6054,155.7176,3600.0
2019-03-06 12:15:00,180.32,180.6,180.27,180.27,33637.0,155.709,155.9508,155.6658,155.6658,33637.0
2019-03-06 12:20:00,180.24,180.26,180.16,180.24,13703.0,155.6399,155.6572,155.5708,155.6399,13703.0
2019-03-06 12:25:00,180.18,180.28,180.16,180.25,3911.0,155.5881,155.6744,155.5708,155.6485,3911.0
2019-03-06 12:30:00,180.28,180.35,180.23,180.31,2100.0,155.6744,155.7349,155.6313,155.7003,2100.0
2019-03-06 12:35:00,180.28,180.48,180.26,180.43,2154.0,155.6744,155.8471,155.6572,155.804,2154.0
2019-03-06 12:40:00,180.38,180.4,180.29,180.3,2200.0,155.7608,155.7781,155.6831,155.6917,2200.0
2019-03-06 12:45:00,180.31,180.33,180.06,180.16,4533.0,155.7003,155.7176,155.4845,155.5708,4533.0
2019-03-06 12:50:00,180.15,180.28,180.1,180.11,2671.0,155.5622,155.6744,155.519,155.5276,2671.0
2019-03-06 12:55:00,180.07,180.15,180.06,180.15,1404.0,155.4931,155.5622,155.4845,155.5622,1404.0
2019-03-06 13:00:00,180.18,180.24,180.14,180.24,2918.0,155.5881,155.6399,155.5535,155.6399,2918.0
2019-03-06 13:05:00,180.23,180.23,180.03,180.13,2487.0,155.6313,155.6313,155.4586,155.5449,2487.0
2019-03-06 13:10:00,180.09,180.27,180.09,180.25,2119.0,155.5104,155.6658,155.5104,155.6485,2119.0
2019-03-06 13:15:00,180.22,180.28,180.13,180.27,3087.0,155.6226,155.6744,155.5449,155.6658,3087.0
2019-03-06 13:20:00,180.27,180.28,180.15,180.21,3055.0,155.6658,155.6744,155.5622,155.614,3055.0
2019-03-06 13:25:00,180.16,180.28,180.1,180.1,2500.0,155.5708,155.6744,155.519,155.519,2500.0
2019-03-06 13:30:00,180.17,180.39,180.17,180.39,1965.0,155.5794,155.7694,155.5794,155.7694,1965.0
2019-03-06 13:35:00,180.33,180.6,180.33,180.58,2700.0,155.7176,155.9508,155.7176,155.9335,2700.0
2019-03-06 13:40:00,180.63,180.67,180.51,180.59,6368.0,155.9767,156.0112,155.873,155.9421,6368.0
2019-03-06 13:45:00,180.56,180.6,180.39,180.44,2210.0,155.9162,155.9508,155.7694,155.8126,2210.0
2019-03-06 13:50:00,180.39,180.5,180.35,180.49,2001.0,155.7694,155.8644,155.7349,155.8558,2001.0
2019-03-06 13:55:00,180.55,180.69,180.52,180.69,3165.0,155.9076,156.0285,155.8817,156.0285,3165.0
2019-03-06 14:00:00,180.68,180.83,180.66,180.76,2752.0,156.0198,156.1494,156.0026,156.0889,2752.0
2019-03-06 14:05:00,180.75,180.77,180.53,180.57,2855.0,156.0803,156.0976,155.8903,155.9249,2855.0
2019-03-06 14:10:00,180.65,180.71,180.61,180.61,1800.0,155.9939,156.0457,155.9594,155.9594,1800.0
2019-03-06 14:15:00,180.63,180.68,180.51,180.51,2176.0,155.9767,156.0198,155.873,155.873,2176.0
2019-03-06 14:20:00,180.52,180.66,180.51,180.64,2381.0,155.8817,156.0026,155.873,155.9853,2381.0
2019-03-06 14:25:00,180.59,180.63,180.5,180.52,5936.0,155.9421,155.9767,155.8644,155.8817,5936.0
2019-03-06 14:30:00,180.5,180.54,180.23,180.23,3318.0,155.8644,155.8989,155.6313,155.6313,3318.0
2019-03-06 14:35:00,180.25,180.35,180.25,180.33,2010.0,155.6485,155.7349,155.6485,155.7176,2010.0
2019-03-06 14:40:00,180.31,180.35,180.07,180.11,2301.0,155.7003,155.7349,155.4931,155.5276,2301.0
2019-03-06 14:45:00,180.11,180.27,180.08,180.23,6394.0,155.5276,155.6658,155.5017,155.6313,6394.0
2019-03-06 14:50:00,180.25,180.37,180.11,180.37,3103.0,155.6485,155.7522,155.5276,155.7522,3103.0
2019-03-06 14:55:00,180.36,180.4,180.23,180.29,5351.0,155.7435,155.7781,155.6313,155.6831,5351.0
2019-03-06 15:00:00,180.28,180.46,180.27,180.42,6037.0,155.6744,155.8299,155.6658,155.7953,6037.0
2019-03-06 15:05:00,180.36,180.45,180.31,180.35,3804.0,155.7435,155.8212,155.7003,155.7349,3804.0
2019-03-06 15:10:00,180.38,180.39,180.18,180.18,3879.0,155.7608,155.7694,155.5881,155.5881,3879.0
2019-03-06 15:15:00,180.13,180.21,180.0,180.11,3207.0,155.5449,155.614,155.4327,155.5276,3207.0
2019-03-06 15:20:00,180.15,180.28,180.11,180.22,5813.0,155.5622,155.6744,155.5276,155.6226,5813.0
2019-03-06 15:25:00,180.25,180.34,180.19,180.34,6935.0,155.6485,155.7262,155.5967,155.7262,6935.0
2019-03-06 15:30:00,180.41,180.41,180.27,180.36,5552.0,155.7867,155.7867,155.6658,155.7435,5552.0
2019-03-06 15:35:00,180.38,180.46,180.31,180.46,6853.0,155.7608,155.8299,155.7003,155.8299,6853.0
2019-03-06 15:40:00,180.45,180.62,180.45,180.61,11069.0,155.8212,155.968,155.8212,155.9594,11069.0
2019-03-06 15:45:00,180.59,180.61,180.44,180.59,12015.0,155.9421,155.9594,155.8126,155.9421,12015.0
2019-03-06 15:50:00,180.59,180.78,180.51,180.51,19267.0,155.9421,156.1062,155.873,155.873,19267.0
2019-03-06 15:55:00,180.52,180.54,180.28,180.31,33930.0,155.8817,155.8989,155.6744,155.7003,33930.0
2019-03-07 09:30:00,180.45,180.69,180.11,180.14,16449.0,155.8212,156.0285,155.5276,155.5535,16449.0
2019-03-07 09:35:00,179.9,180.13,179.75,179.75,15000.0,155.3463,155.5449,155.2168,155.2168,15000.0
2019-03-07 09:40:00,179.86,179.96,179.3,179.81,18884.0,155.3118,155.3981,154.8282,155.2686,18884.0
2019-03-07 09:45:00,179.68,179.68,178.89,178.89,16979.0,155.1563,155.1563,154.4742,154.4742,16979.0
2019-03-07 09:50:00,178.96,179.2,178.85,179.09,9375.0,154.5346,154.7418,154.4396,154.6469,9375.0
2019-03-07 09:55:00,179.08,179.34,178.89,179.09,21131.0,154.6382,154.8627,154.4742,154.6469,21131.0
2019-03-07 10:00:00,179.0,179.06,178.9,179.0,12146.0,154.5691,154.6209,154.4828,154.5691,12146.0
2019-03-07 10:05:00,179.0,179.2,178.85,178.88,15581.0,154.5691,154.7418,154.4396,154.4655,15581.0
2019-03-07 10:10:00,178.85,178.86,178.52,178.69,11180.0,154.4396,154.4482,154.1547,154.3014,11180.0
2019-03-07 10:15:00,178.73,179.03,178.65,178.78,3800.0,154.336,154.595,154.2669,154.3792,3800.0
2019-03-07 10:20:00,178.78,178.78,178.33,178.46,11542.0,154.3792,154.3792,153.9906,154.1028,11542.0
2019-03-07 10:25:00,178.56,179.08,178.55,179.08,3942.0,154.1892,154.6382,154.1806,154.6382,3942.0
2019-03-07 10:30:00,178.92,179.29,178.9,179.29,7735.0,154.5001,154.8196,154.4828,154.8196,7735.0
2019-03-07 10:35:00,179.19,179.34,179.15,179.26,3200.0,154.7332,154.8627,154.6987,154.7937,3200.0
2019-03-07 10:40:00,179.37,179.37,178.83,178.91,4699.0,154.8886,154.8886,154.4223,154.4914,4699.0
2019-03-07 10:45:00,179.01,179.07,178.9,179.0,6346.0,154.5778,154.6296,154.4828,154.5691,6346.0
2019-03-07 10:50:00,178.94,179.1,178.86,178.96,4552.0,154.5173,154.6555,154.4482,154.5346,4552.0
2019-03-07 10:55:00,179.02,179.07,178.88,178.92,3900.0,154.5864,154.6296,154.4655,154.5001,3900.0
2019-03-07 11:00:00,178.91,179.08,178.84,178.92,6818.0,154.4914,154.6382,154.431,154.5001,6818.0
2019-03-07 11:05:00,178.87,178.9,178.7,178.89,4125.0,154.4569,154.4828,154.3101,154.4742,4125.0
2019-03-07 11:10:00,178.89,178.9,178.5,178.66,6686.0,154.4742,154.4828,154.1374,154.2755,6686.0
2019-03-07 11:15:00,178.65,178.72,178.4,178.5,7079.0,154.2669,154.3274,154.051,154.1374,7079.0
2019-03-07 11:20:00,178.54,178.68,178.31,178.68,4320.0,154.1719,154.2928,153.9733,154.2928,4320.0
2019-03-07 11:25:00,178.68,178.99,178.68,178.97,3228.0,154.2928,154.5605,154.2928,154.5432,3228.0
2019-03-07 11:30:00,179.02,179.41,179.02,179.34,3200.0,154.5864,154.9232,154.5864,154.8627,3200.0
2019-03-07 11:35:00,179.23,179.38,179.17,179.37,3751.0,154.7677,154.8973,154.7159,154.8886,3751.0
2019-03-07 11:40:00,179.31,179.44,179.16,179.41,4297.0,154.8368,154.9491,154.7073,154.9232,4297.0
2019-03-07 11:45:00,179.42,179.42,179.23,179.23,2500.0,154.9318,154.9318,154.7677,154.7677,2500.0
2019-03-07 11:50:00,179.28,179.35,179.2,179.25,11810.0,154.8109,154.8714,154.7418,154.785,11810.0
2019-03-07 11:55:00,179.3,179.39,179.25,179.36,8351.0,154.8282,154.9059,154.785,154.88,8351.0
2019-03-07 12:00:00,179.25,179.37,179.2,179.37,6025.0,154.785,154.8886,154.7418,154.8886,6025.0
2019-03-07 12:05:00,179.35,179.68,179.3,179.67,5115.0,154.8714,155.1563,154.8282,155.1477,5115.0
2019-03-07 12:10:00,179.68,179.68,179.56,179.6,6566.0,155.1563,155.1563,155.0527,155.0872,6566.0
2019-03-07 12:15:00,179.67,179.72,179.5,179.7,3400.0,155.1477,155.1909,155.0009,155.1736,3400.0
2019-03-07 12:20:00,179.64,179.86,179.64,179.86,2536.0,155.1218,155.3118,155.1218,155.3118,2536.0
2019-03-07 12:25:00,179.82,180.1,179.77,180.1,3900.0,155.2772,155.519,155.234,155.519,3900.0
2019-03-07 12:30:00,180.02,180.12,179.67,179.93,13086.0,155.4499,155.5363,155.1477,155.3722,13086.0
2019-03-07 12:35:00,179.92,179.99,179.84,179.94,4267.0,155.3636,155.424,155.2945,155.3808,4267.0
2019-03-07 12:40:00,179.97,179.97,179.79,179.86,1900.0,155.4067,155.4067,155.2513,155.3118,1900.0
2019-03-07 12:45:00,179.84,179.93,179.74,179.8,2775.0,155.2945,155.3722,155.2081,155.2599,2775.0
2019-03-07 12:50:00,179.75,180.14,179.74,180.13,4488.0,155.2168,155.5535,155.2081,155.5449,4488.0
2019-03-07 12:55:00,180.12,180.24,180.12,180.2,8640.0,155.5363,155.6399,155.5363,155.6054,8640.0
2019-03-07 13:00:00,180.17,180.17,179.96,179.97,6301.0,155.5794,155.5794,155.3981,155.4067,6301.0
2019-03-07 13:05:00,179.94,180.12,179.94,180.12,5108.0,155.3808,155.5363,155.3808,155.5363,5108.0
2019-03-07 13:10:00,180.15,180.27,180.15,180.18,3983.0,155.5622,155.6658,155.5622,155.5881,3983.0
2019-03-07 13:15:00,180.21,180.24,180.11,180.16,2450.0,155.614,155.6399,155.5276,155.5708,2450.0
2019-03-07 13:20:00,180.16,180.2,180.06,180.15,2953.0,155.5708,155.6054,155.4845,155.5622,2953.0
2019-03-07 13:25:00,180.13,180.17,180.03,180.1,2436.0,155.5449,155.5794,155.4586,155.519,2436.0
2019-03-07 13:30:00,180.06,180.06,179.88,179.88,3002.0,155.4845,155.4845,155.329,155.329,3002.0
2019-03-07 13:35:00,179.88,180.01,179.86,180.01,1400.0,155.329,155.4413,155.3118,155.4413,1400.0
2019-03-07 13:40:00,180.04,180.14,179.98,179.98,3097.0,155.4672,155.5535,155.4154,155.4154,3097.0
2019-03-07 13:45:00,180.02,180.14,179.98,180.14,3350.0,155.4499,155.5535,155.4154,155.5535,3350.0
2019-03-07 13:50:00,180.21,180.21,179.86,179.92,4900.0,155.614,155.614,155.3118,155.3636,4900.0
2019-03-07 13:55:00,179.87,179.87,179.66,179.84,3884.0,155.3204,155.3204,155.1391,155.2945,3884.0
2019-03-07 14:00:00,179.85,179.91,179.74,179.86,4494.0,155.3031,155.3549,155.2081,155.3118,4494.0
2019-03-07 14:05:00,179.8,179.8,179.65,179.7,2950.0,155.2599,155.2599,155.1304,155.1736,2950.0
2019-03-07 14:10:00,179.66,179.73,179.47,179.59,49927.0,155.1391,155.1995,154.975,155.0786,49927.0
2019-03-07 14:15:00,179.59,179.59,179.36,179.54,6507.0,155.0786,155.0786,154.88,155.0354,6507.0
2019-03-07 14:20:00,179.56,179.72,179.56,179.66,2681.0,155.0527,155.1909,155.0527,155.1391,2681.0
2019-03-07 14:25:00,179.74,179.76,179.57,179.68,3081.0,155.2081,155.2254,155.0613,155.1563,3081.0
2019-03-07 14:30:00,179.7,179.81,179.58,179.58,5334.0,155.1736,155.2686,155.07,155.07,5334.0
2019-03-07 14:35:00,179.59,179.59,179.44,179.48,3233.0,155.0786,155.0786,154.9491,154.9836,3233.0
2019-03-07 14:40:00,179.5,179.6,179.43,179.53,2800.0,155.0009,155.0872,154.9404,155.0268,2800.0
2019-03-07 14:45:00,179.55,179.6,179.31,179.37,16609.0,155.0441,155.0872,154.8368,154.8886,16609.0
2019-03-07 14:50:00,179.38,179.42,179.1,179.1,5929.0,154.8973,154.9318,154.6555,154.6555,5929.0
2019-03-07 14:55:00,179.1,179.3,179.06,179.27,19961.0,154.6555,154.8282,154.6209,154.8023,19961.0
2019-03-07 15:00:00,179.28,179.31,179.07,179.14,5524.0,154.8109,154.8368,154.6296,154.69,5524.0
2019-03-07 15:05:00,179.18,179.37,179.1,179.31,19701.0,154.7246,154.8886,154.6555,154.8368,19701.0
2019-03-07 15:10:00,179.3,179.48,179.29,179.4,3140.0,154.8282,154.9836,154.8196,154.9145,3140.0
2019-03-07 15:15:00,179.43,179.64,179.39,179.64,4082.0,154.9404,155.1218,154.9059,155.1218,4082.0
2019-03-07 15:20:00,179.67,179.73,179.63,179.64,3000.0,155.1477,155.1995,155.1132,155.1218,3000.0
2019-03-07 15:25:00,179.68,179.82,179.5,179.5,7069.0,155.1563,155.2772,155.0009,155.0009,7069.0
2019-03-07 15:30:00,179.44,179.57,179.43,179.43,9200.0,154.9491,155.0613,154.9404,154.9404,9200.0
2019-03-07 15:35:00,179.44,179.78,179.43,179.78,9404.0,154.9491,155.2427,154.9404,155.2427,9404.0
2019-03-07 15:40:00,179.8,179.82,179.49,179.58,12121.0,155.2599,155.2772,154.9923,155.07,12121.0
2019-03-07 15:45:00,179.59,179.78,179.5,179.58,14421.0,155.0786,155.2427,155.0009,155.07,14421.0
2019-03-07 15:50:00,179.56,179.61,179.39,179.45,61483.0,155.0527,155.0959,154.9059,154.9577,61483.0
2019-03-07 15:55:00,179.48,179.86,179.41,179.71,55286.0,154.9836,155.3118,154.9232,155.1822,55286.0
2019-03-08 09:30:00,179.19,179.19,178.52,178.73,15261.0,154.7332,154.7332,154.1547,154.336,15261.0
2019-03-08 09:35:00,178.45,179.16,178.45,179.02,3690.0,154.0942,154.7073,154.0942,154.5864,3690.0
2019-03-08 09:40:00,179.21,179.55,179.07,179.5,9020.0,154.7505,155.0441,154.6296,155.0009,9020.0
2019-03-08 09:45:00,179.34,179.71,179.34,179.67,14090.0,154.8627,155.1822,154.8627,155.1477,14090.0
2019-03-08 09:50:00,179.62,179.64,179.24,179.4,9964.0,155.1045,155.1218,154.7764,154.9145,9964.0
2019-03-08 09:55:00,179.5,179.54,179.27,179.29,9948.0,155.0009,155.0354,154.8023,154.8196,9948.0
2019-03-08 10:00:00,179.23,179.65,179.21,179.59,8767.0,154.7677,155.1304,154.7505,155.0786,8767.0
2019-03-08 10:05:00,179.5,179.56,179.07,179.07,11482.0,155.0009,155.0527,154.6296,154.6296,11482.0
2019-03-08 10:10:00,179.23,179.28,178.85,178.98,18017.0,154.7677,154.8109,154.4396,154.5519,18017.0
2019-03-08 10:15:00,179.0,179.09,178.89,179.04,6917.0,154.5691,154.6469,154.4742,154.6037,6917.0
2019-03-08 10:20:00,179.09,179.29,179.02,179.14,3403.0,154.6469,154.8196,154.5864,154.69,3403.0
2019-03-08 10:25:00,179.09,179.3,179.04,179.09,2852.0,154.6469,154.8282,154.6037,154.6469,2852.0
2019-03-08 10:30:00,179.17,179.17,178.91,178.91,3904.0,154.7159,154.7159,154.4914,154.4914,3904.0
2019-03-08 10:35:00,178.91,179.24,178.91,179.19,5101.0,154.4914,154.7764,154.4914,154.7332,5101.0
2019-03-08 10:40:00,179.2,179.85,178.99,179.8,4473.0,154.7418,155.3031,154.5605,155.2599,4473.0
2019-03-08 10:45:00,179.81,180.26,179.8,180.26,6371.0,155.2686,155.6572,155.2599,155.6572,6371.0
2019-03-08 10:50:00,180.17,180.21,179.83,179.84,8950.0,155.5794,155.614,155.2859,155.2945,8950.0
2019-03-08 10:55:00,179.86,179.91,179.53,179.53,2262.0,155.3118,155.3549,155.0268,155.0268,2262.0
2019-03-08 11:00:00,179.52,179.74,179.52,179.63,2140.0,155.0182,155.2081,155.0182,155.1132,2140.0
2019-03-08 11:05:00,179.72,179.87,179.56,179.71,3087.0,155.1909,155.3204,155.0527,155.1822,3087.0
2019-03-08 11:10:00,179.72,180.1,179.72,180.02,1800.0,155.1909,155.519,155.1909,155.4499,1800.0
2019-03-08 11:15:00,179.94,180.02,179.74,179.81,3151.0,155.3808,155.4499,155.2081,155.2686,3151.0
2019-03-08 11:20:00,179.8,179.93,179.72,179.88,15462.0,155.2599,155.3722,155.1909,155.329,15462.0
2019-03-08 11:25:00,179.96,180.15,179.96,180.05,4918.0,155.3981,155.5622,155.3981,155.4758,4918.0
2019-03-08 11:30:00,180.02,180.06,179.85,179.87,10300.0,155.4499,155.4845,155.3031,155.3204,10300.0
2019-03-08 11:35:00,179.87,179.94,179.72,179.72,8913.0,155.3204,155.3808,155.1909,155.1909,8913.0
2019-03-08 11:40:00,179.73,179.88,179.69,179.85,2300.0,155.1995,155.329,155.165,155.3031,2300.0
2019-03-08 11:45:00,179.88,180.08,179.88,180.0,2374.0,155.329,155.5017,155.329,155.4327,2374.0
2019-03-08 11:50:00,180.01,180.1,179.76,180.02,8543.0,155.4413,155.519,155.2254,155.4499,8543.0
2019-03-08 11:55:00,180.05,180.12,179.89,180.05,17775.0,155.4758,155.5363,155.3377,155.4758,17775.0
2019-03-08 12:00:00,180.05,180.06,179.88,179.88,6198.0,155.4758,155.4845,155.329,155.329,6198.0
2019-03-08 12:05:00,179.87,179.91,179.78,179.84,6602.0,155.3204,155.3549,155.2427,155.2945,6602.0
2019-03-08 12:10:00,179.87,180.05,179.81,180.05,3884.0,155.3204,155.4758,155.2686,155.4758,3884.0
2019-03-08 12:15:00,180.12,180.12,179.96,180.0,3473.0,155.5363,155.5363,155.3981,155.4327,3473.0
2019-03-08 12:20:00,179.99,180.1,179.87,179.9,11500.0,155.424,155.519,155.3204,155.3463,11500.0
2019-03-08 12:25:00,179.92,180.15,179.84,180.15,5106.0,155.3636,155.5622,155.2945,155.5622,5106.0
2019-03-08 12:30:00,180.13,180.17,179.99,180.08,3455.0,155.5449,155.5794,155.424,155.5017,3455.0
2019-03-08 12:35:00,180.12,180.16,180.05,180.12,3765.0,155.5363,155.5708,155.4758,155.5363,3765.0
2019-03-08 12:40:00,180.08,180.15,179.97,180.05,4915.0,155.5017,155.5622,155.4067,155.4758,4915.0
2019-03-08 12:45:00,180.05,180.11,179.82,179.85,2600.0,155.4758,155.5276,155.2772,155.3031,2600.0
2019-03-08 12:50:00,179.85,179.93,179.64,179.64,3200.0,155.3031,155.3722,155.1218,155.1218,3200.0
2019-03-08 12:55:00,179.55,179.63,179.53,179.63,1166.0,155.0441,155.1132,155.0268,155.1132,1166.0
2019-03-08 13:00:00,179.64,179.69,179.58,179.58,4665.0,155.1218,155.165,155.07,155.07,4665.0
2019-03-08 13:05:00,179.6,179.63,179.46,179.46,3000.0,155.0872,155.1132,154.9664,154.9664,3000.0
2019-03-08 13:10:00,179.5,179.66,179.5,179.63,2472.0,155.0009,155.1391,155.0009,155.1132,2472.0
2019-03-08 13:15:00,179.56,179.56,179.37,179.41,2931.0,155.0527,155.0527,154.8886,154.9232,2931.0
2019-03-08 13:20:00,179.39,179.55,179.39,179.55,2540.0,154.9059,155.0441,154.9059,155.0441,2540.0
2019-03-08 13:25:00,179.48,179.58,179.45,179.58,3270.0,154.9836,155.07,154.9577,155.07,3270.0
2019-03-08 13:30:00,179.57,179.81,179.56,179.81,5934.0,155.0613,155.2686,155.0527,155.2686,5934.0
2019-03-08 13:35:00,179.7,179.91,179.7,179.91,4956.0,155.1736,155.3549,155.1736,155.3549,4956.0
2019-03-08 13:40:00,179.91,180.06,179.85,179.95,3712.0,155.3549,155.4845,155.3031,155.3895,3712.0
2019-03-08 13:45:00,179.96,180.13,179.86,180.01,2984.0,155.3981,155.5449,155.3118,155.4413,2984.0
2019-03-08 13:50:00,180.03,180.07,179.87,179.92,3100.0,155.4586,155.4931,155.3204,155.3636,3100.0
2019-03-08 13:55:00,180.0,180.07,179.93,180.07,2314.0,155.4327,155.4931,155.3722,155.4931,2314.0
2019-03-08 14:00:00,179.97,179.97,179.67,179.67,1600.0,155.4067,155.4067,155.1477,155.1477,1600.0
2019-03-08 14:05:00,179.72,179.79,179.67,179.79,1719.0,155.1909,155.2513,155.1477,155.2513,1719.0
2019-03-08 14:10:00,179.77,179.91,179.76,179.89,1600.0,155.234,155.3549,155.2254,155.3377,1600.0
2019-03-08 14:15:00,179.97,180.0,179.89,179.93,1701.0,155.4067,155.4327,155.3377,155.3722,1701.0
2019-03-08 14:20:00,180.0,180.08,179.93,180.08,2452.0,155.4327,155.5017,155.3722,155.5017,2452.0
2019-03-08 14:25:00,180.11,180.25,180.11,180.25,5187.0,155.5276,155.6485,155.5276,155.6485,5187.0
2019-03-08 14:30:00,180.19,180.31,180.15,180.23,5144.0,155.5967,155.7003,155.5622,155.6313,5144.0
2019-03-08 14:35:00,180.24,180.3,180.17,180.23,4400.0,155.6399,155.6917,155.5794,155.6313,4400.0
2019-03-08 14:40:00,180.31,180.47,180.31,180.39,2901.0,155.7003,155.8385,155.7003,155.7694,2901.0
2019-03-08 14:45:00,180.38,180.44,180.31,180.44,7081.0,155.7608,155.8126,155.7003,155.8126,7081.0
2019-03-08 14:50:00,180.44,180.78,180.44,180.69,6428.0,155.8126,156.1062,155.8126,156.0285,6428.0
2019-03-08 14:55:00,180.64,180.64,180.47,180.49,5100.0,155.9853,155.9853,155.8385,155.8558,5100.0
2019-03-08 15:00:00,180.48,180.6,180.47,180.52,13895.0,155.8471,155.9508,155.8385,155.8817,13895.0
2019-03-08 15:05:00,180.52,180.69,180.42,180.62,4183.0,155.8817,156.0285,155.7953,155.968,4183.0
2019-03-08 15:10:00,180.64,180.66,180.32,180.46,5510.0,155.9853,156.0026,155.709,155.8299,5510.0
2019-03-08 15:15:00,180.49,180.49,180.25,180.3,12476.0,155.8558,155.8558,155.6485,155.6917,12476.0
2019-03-08 15:20:00,180.34,180.38,180.26,180.32,5902.0,155.7262,155.7608,155.6572,155.709,5902.0
2019-03-08 15:25:00,180.29,180.43,180.21,180.31,11585.0,155.6831,155.804,155.614,155.7003,11585.0
2019-03-08 15:30:00,180.27,180.7,180.24,180.54,7513.0,155.6658,156.0371,155.6399,155.8989,7513.0
2019-03-08 15:35:00,180.56,180.56,180.31,180.44,7942.0,155.9162,155.9162,155.7003,155.8126,7942.0
2019-03-08 15:40:00,180.48,180.77,180.48,180.75,20250.0,155.8471,156.0976,155.8471,156.0803,20250.0
2019-03-08 15:45:00,180.71,181.0,180.71,180.93,25641.0,156.0457,156.2962,156.0457,156.2357,25641.0
2019-03-08 15:50:00,180.93,181.14,180.93,181.08,21733.0,156.2357,156.4171,156.2357,156.3652,21733.0
2019-03-08 15:55:00,181.1,181.54,181.1,181.36,84487.0,156.3825,156.7625,156.3825,156.607,84487.0
2019-03-11 09:30:00,182.21,182.49,181.24,182.41,13279.0,157.341,157.5828,156.5034,157.5137,13279.0
2019-03-11 09:35:00,182.59,182.59,181.8,182.28,6437.0,157.6692,157.6692,156.987,157.4015,6437.0
2019-03-11 09:40:00,182.29,182.75,182.28,182.7,15953.0,157.4101,157.8073,157.4015,157.7641,15953.0
2019-03-11 09:45:00,182.66,183.1,182.51,182.67,15444.0,157.7296,158.1095,157.6001,157.7382,15444.0
2019-03-11 09:50:00,182.6,182.72,182.31,182.72,5200.0,157.6778,157.7814,157.4274,157.7814,5200.0
2019-03-11 09:55:00,182.82,182.93,182.6,182.63,4321.0,157.8678,157.9628,157.6778,157.7037,4321.0
2019-03-11 10:00:00,182.72,183.04,182.72,182.97,7485.0,157.7814,158.0577,157.7814,157.9973,7485.0
2019-03-11 10:05:00,182.98,183.24,182.91,183.16,3996.0,158.0059,158.2304,157.9455,158.1614,3996.0
2019-03-11 10:10:00,183.28,183.36,182.89,183.18,18670.0,158.265,158.3341,157.9282,158.1786,18670.0
2019-03-11 10:15:00,183.13,183.37,183.12,183.35,2413.0,158.1355,158.3427,158.1268,158.3254,2413.0
2019-03-11 10:20:00,183.33,183.6,183.23,183.28,11171.0,158.3082,158.5413,158.2218,158.265,11171.0
2019-03-11 10:25:00,183.4,183.4,183.06,183.25,3340.0,158.3686,158.3686,158.075,158.2391,3340.0
2019-03-11 10:30:00,183.16,183.31,183.07,183.29,6192.0,158.1614,158.2909,158.0836,158.2736,6192.0
2019-03-11 10:35:00,183.28,183.64,183.28,183.64,6365.0,158.265,158.5758,158.265,158.5758,6365.0
2019-03-11 10:40:00,183.55,183.65,183.38,183.44,6183.0,158.4981,158.5845,158.3513,158.4031,6183.0
2019-03-11 10:45:00,183.51,183.75,183.51,183.71,10488.0,158.4636,158.6708,158.4636,158.6363,10488.0
2019-03-11 10:50:00,183.72,183.86,183.61,183.67,11954.0,158.6449,158.7658,158.5499,158.6018,11954.0
2019-03-11 10:55:00,183.64,183.67,183.36,183.46,15400.0,158.5758,158.6018,158.3341,158.4204,15400.0
2019-03-11 11:00:00,183.4,183.6,183.3,183.45,5481.0,158.3686,158.5413,158.2823,158.4118,5481.0
2019-03-11 11:05:00,183.45,183.56,183.45,183.49,4807.0,158.4118,158.5068,158.4118,158.4463,4807.0
2019-03-11 11:10:00,183.47,183.52,183.31,183.48,3696.0,158.429,158.4722,158.2909,158.4377,3696.0
2019-03-11 11:15:00,183.51,183.51,183.34,183.34,2320.0,158.4636,158.4636,158.3168,158.3168,2320.0
2019-03-11 11:20:00,183.35,183.47,183.29,183.39,4600.0,158.3254,158.429,158.2736,158.36,4600.0
2019-03-11 11:25:00,183.4,183.4,183.09,183.18,4096.0,158.3686,158.3686,158.1009,158.1786,4096.0
2019-03-11 11:30:00,183.18,183.24,183.1,183.19,6170.0,158.1786,158.2304,158.1095,158.1873,6170.0
2019-03-11 11:35:00,183.17,183.32,183.17,183.19,1437.0,158.17,158.2995,158.17,158.1873,1437.0
2019-03-11 11:40:00,183.23,183.37,183.23,183.25,5294.0,158.2218,158.3427,158.2218,158.2391,5294.0
2019-03-11 11:45:00,183.17,183.27,183.17,183.27,3600.0,158.17,158.2563,158.17,158.2563,3600.0
2019-03-11 11:50:00,183.31,183.62,183.31,183.58,9831.0,158.2909,158.5586,158.2909,158.524,9831.0
2019-03-11 11:55:00,183.55,183.58,183.26,183.58,4019.0,158.4981,158.524,158.2477,158.524,4019.0
2019-03-11 12:00:00,183.58,183.65,183.41,183.62,4992.0,158.524,158.5845,158.3772,158.5586,4992.0
2019-03-11 12:05:00,183.65,183.75,183.6,183.66,12999.0,158.5845,158.6708,158.5413,158.5931,12999.0
2019-03-11 12:10:00,183.48,183.55,183.34,183.34,984.0,158.4377,158.4981,158.3168,158.3168,984.0
2019-03-11 12:15:00,183.36,183.49,183.33,183.48,6014.0,158.3341,158.4463,158.3082,158.4377,6014.0
2019-03-11 12:20:00,183.43,183.43,183.35,183.41,3185.0,158.3945,158.3945,158.3254,158.3772,3185.0
2019-03-11 12:25:00,183.41,183.41,183.26,183.29,2400.0,158.3772,158.3772,158.2477,158.2736,2400.0
2019-03-11 12:30:00,183.36,183.47,183.31,183.39,3028.0,158.3341,158.429,158.2909,158.36,3028.0
2019-03-11 12:35:00,183.42,183.46,183.34,183.34,1450.0,158.3859,158.4204,158.3168,158.3168,1450.0
2019-03-11 12:40:00,183.4,183.4,183.16,183.23,3193.0,158.3686,158.3686,158.1614,158.2218,3193.0
2019-03-11 12:45:00,183.25,183.26,183.0,183.06,10603.0,158.2391,158.2477,158.0232,158.075,10603.0
2019-03-11 12:50:00,183.05,183.16,182.9,182.92,18283.0,158.0664,158.1614,157.9368,157.9541,18283.0
2019-03-11 12:55:00,182.94,182.94,182.82,182.82,900.0,157.9714,157.9714,157.8678,157.8678,900.0
2019-03-11 13:00:00,182.8,182.86,182.75,182.86,2731.0,157.8505,157.9023,157.8073,157.9023,2731.0
2019-03-11 13:05:00,182.86,183.03,182.82,183.02,4433.0,157.9023,158.0491,157.8678,158.0405,4433.0
2019-03-11 13:10:00,183.03,183.23,183.0,183.23,2894.0,158.0491,158.2218,158.0232,158.2218,2894.0
2019-03-11 13:15:00,183.25,183.42,183.21,183.3,3399.0,158.2391,158.3859,158.2045,158.2823,3399.0
2019-03-11 13:20:00,183.3,183.3,183.25,183.28,400.0,158.2823,158.2823,158.2391,158.265,400.0
2019-03-11 13:25:00,183.21,183.25,183.12,183.23,1863.0,158.2045,158.2391,158.1268,158.2218,1863.0
2019-03-11 13:30:00,183.25,183.3,183.21,183.3,1240.0,158.2391,158.2823,158.2045,158.2823,1240.0
2019-03-11 13:35:00,183.26,183.42,183.26,183.33,3993.0,158.2477,158.3859,158.2477,158.3082,3993.0
2019-03-11 13:40:00,183.28,183.31,183.2,183.2,4060.0,158.265,158.2909,158.1959,158.1959,4060.0
2019-03-11 13:45:00,183.19,183.22,183.12,183.14,1800.0,158.1873,158.2132,158.1268,158.1441,1800.0
2019-03-11 13:50:00,183.08,183.46,183.08,183.37,6149.0,158.0923,158.4204,158.0923,158.3427,6149.0
2019-03-11 13:55:00,183.36,183.43,183.28,183.43,3944.0,158.3341,158.3945,158.265,158.3945,3944.0
2019-03-11 14:00:00,183.37,183.43,183.28,183.33,2046.0,158.3427,158.3945,158.265,158.3082,2046.0
2019-03-11 14:05:00,183.26,183.45,183.23,183.23,2259.0,158.2477,158.4118,158.2218,158.2218,2259.0
2019-03-11 14:10:00,183.22,183.3,183.16,183.21,5044.0,158.2132,158.2823,158.1614,158.2045,5044.0
2019-03-11 14:15:00,183.33,183.33,183.16,183.23,1500.0,158.3082,158.3082,158.1614,158.2218,1500.0
2019-03-11 14:20:00,183.25,183.43,183.2,183.43,5225.0,158.2391,158.3945,158.1959,158.3945,5225.0
2019-03-11 14:25:00,183.47,183.47,183.31,183.42,5232.0,158.429,158.429,158.2909,158.3859,5232.0
2019-03-11 14:30:00,183.44,183.45,183.29,183.37,3648.0,158.4031,158.4118,158.2736,158.3427,3648.0
2019-03-11 14:35:00,183.34,183.51,183.28,183.45,4139.0,158.3168,158.4636,158.265,158.4118,4139.0
2019-03-11 14:40:00,183.46,183.46,183.33,183.34,1654.0,158.4204,158.4204,158.3082,158.3168,1654.0
2019-03-11 14:45:00,183.39,183.39,183.28,183.36,2646.0,158.36,158.36,158.265,158.3341,2646.0
2019-03-11 14:50:00,183.3,183.36,183.19,183.2,8390.0,158.2823,158.3341,158.1873,158.1959,8390.0
2019-03-11 14:55:00,183.21,183.39,183.15,183.36,2700.0,158.2045,158.36,158.1527,158.3341,2700.0
2019-03-11 15:00:00,183.3,183.48,183.3,183.48,3421.0,158.2823,158.4377,158.2823,158.4377,3421.0
2019-03-11 15:05:00,183.48,183.62,183.48,183.62,2950.0,158.4377,158.5586,158.4377,158.5586,2950.0
2019-03-11 15:10:00,183.65,183.65,183.39,183.39,3942.0,158.5845,158.5845,158.36,158.36,3942.0
2019-03-11 15:15:00,183.39,183.46,183.32,183.46,4212.0,158.36,158.4204,158.2995,158.4204,4212.0
2019-03-11 15:20:00,183.47,183.7,183.47,183.62,5181.0,158.429,158.6277,158.429,158.5586,5181.0
2019-03-11 15:25:00,183.69,183.69,183.39,183.45,3138.0,158.619,158.619,158.36,158.4118,3138.0
2019-03-11 15:30:00,183.43,183.73,183.4,183.73,3010.0,158.3945,158.6536,158.3686,158.6536,3010.0
2019-03-11 15:35:00,183.73,183.75,183.6,183.6,5144.0,158.6536,158.6708,158.5413,158.5413,5144.0
2019-03-11 15:40:00,183.52,183.68,183.47,183.68,9314.0,158.4722,158.6104,158.429,158.6104,9314.0
2019-03-11 15:45:00,183.67,183.97,183.67,183.94,21581.0,158.6018,158.8608,158.6018,158.8349,21581.0
2019-03-11 15:50:00,183.95,184.05,183.89,183.99,32271.0,158.8435,158.9299,158.7917,158.8781,32271.0
2019-03-11 15:55:00,184.0,184.07,183.88,183.96,74563.0,158.8867,158.9472,158.7831,158.8522,74563.0
2019-03-12 09:30:00,184.42,184.93,184.42,184.54,15686.0,159.2494,159.6898,159.2494,159.353,15686.0
2019-03-12 09:35:00,184.56,184.87,184.18,184.76,8829.0,159.3703,159.638,159.0421,159.543,8829.0
2019-03-12 09:40:00,184.77,184.8,184.41,184.59,7245.0,159.5516,159.5775,159.2408,159.3962,7245.0
2019-03-12 09:45:00,184.66,184.75,184.28,184.64,8545.0,159.4566,159.5343,159.1285,159.4394,8545.0
2019-03-12 09:50:00,184.73,184.91,184.52,184.91,4317.0,159.5171,159.6725,159.3357,159.6725,4317.0
2019-03-12 09:55:00,184.84,184.95,184.73,184.81,6286.0,159.6121,159.707,159.5171,159.5862,6286.0
2019-03-12 10:00:00,184.73,184.73,184.48,184.7,6871.0,159.5171,159.5171,159.3012,159.4912,6871.0
2019-03-12 10:05:00,184.76,185.2,184.67,185.08,36536.0,159.543,159.9229,159.4653,159.8193,36536.0
2019-03-12 10:10:00,185.01,185.13,184.9,184.9,6136.0,159.7589,159.8625,159.6639,159.6639,6136.0
2019-03-12 10:15:00,184.8,185.45,184.73,185.31,9292.0,159.5775,160.1388,159.5171,160.0179,9292.0
2019-03-12 10:20:00,185.36,185.36,184.87,184.93,3217.0,160.0611,160.0611,159.638,159.6898,3217.0
2019-03-12 10:25:00,184.97,184.97,184.88,184.93,2665.0,159.7243,159.7243,159.6466,159.6898,2665.0
2019-03-12 10:30:00,184.97,185.24,184.77,185.09,7607.0,159.7243,159.9575,159.5516,159.8279,7607.0
2019-03-12 10:35:00,185.16,185.17,184.9,184.99,7449.0,159.8884,159.897,159.6639,159.7416,7449.0
2019-03-12 10:40:00,184.93,184.93,184.55,184.65,2982.0,159.6898,159.6898,159.3616,159.448,2982.0
2019-03-12 10:45:00,184.58,184.74,184.55,184.74,2930.0,159.3875,159.5257,159.3616,159.5257,2930.0
2019-03-12 10:50:00,184.92,185.05,184.78,184.85,3043.0,159.6811,159.7934,159.5603,159.6207,3043.0
2019-03-12 10:55:00,184.87,184.88,184.72,184.78,2851.0,159.638,159.6466,159.5084,159.5603,2851.0
2019-03-12 11:00:00,184.75,184.76,184.46,184.46,6248.0,159.5343,159.543,159.2839,159.2839,6248.0
2019-03-12 11:05:00,184.55,184.68,184.51,184.67,3552.0,159.3616,159.4739,159.3271,159.4653,3552.0
2019-03-12 11:10:00,184.67,184.67,184.21,184.28,5223.0,159.4653,159.4653,159.068,159.1285,5223.0
2019-03-12 11:15:00,184.3,184.55,184.27,184.51,25012.0,159.1458,159.3616,159.1199,159.3271,25012.0
2019-03-12 11:20:00,184.52,184.69,184.43,184.59,4417.0,159.3357,159.4825,159.258,159.3962,4417.0
2019-03-12 11:25:00,184.54,184.56,184.41,184.54,3801.0,159.353,159.3703,159.2408,159.353,3801.0
2019-03-12 11:30:00,184.52,184.65,184.4,184.59,2900.0,159.3357,159.448,159.2321,159.3962,2900.0
2019-03-12 11:35:00,184.61,184.79,184.61,184.68,4082.0,159.4135,159.5689,159.4135,159.4739,4082.0
2019-03-12 11:40:00,184.75,184.8,184.75,184.78,1500.0,159.5343,159.5775,159.5343,159.5603,1500.0
2019-03-12 11:45:00,184.72,184.74,184.54,184.61,4035.0,159.5084,159.5257,159.353,159.4135,4035.0
2019-03-12 11:50:00,184.65,184.85,184.64,184.8,3602.0,159.448,159.6207,159.4394,159.5775,3602.0
2019-03-12 11:55:00,184.78,184.86,184.71,184.85,4786.0,159.5603,159.6293,159.4998,159.6207,4786.0
2019-03-12 12:00:00,184.89,184.89,184.51,184.55,4359.0,159.6552,159.6552,159.3271,159.3616,4359.0
2019-03-12 12:05:00,184.51,184.6,184.46,184.5,3308.0,159.3271,159.4048,159.2839,159.3185,3308.0
2019-03-12 12:10:00,184.43,184.53,184.39,184.53,3852.0,159.258,159.3444,159.2235,159.3444,3852.0
2019-03-12 12:15:00,184.53,184.6,184.47,184.52,5112.0,159.3444,159.4048,159.2926,159.3357,5112.0
2019-03-12 12:20:00,184.48,184.51,184.35,184.45,4217.0,159.3012,159.3271,159.1889,159.2753,4217.0
2019-03-12 12:25:00,184.51,184.56,184.46,184.51,2450.0,159.3271,159.3703,159.2839,159.3271,2450.0
2019-03-12 12:30:00,184.46,184.54,184.41,184.5,5494.0,159.2839,159.353,159.2408,159.3185,5494.0
2019-03-12 12:35:00,184.44,184.54,184.4,184.53,3485.0,159.2667,159.353,159.2321,159.3444,3485.0
2019-03-12 12:40:00,184.48,184.62,184.45,184.45,2082.0,159.3012,159.4221,159.2753,159.2753,2082.0
2019-03-12 12:45:00,184.5,184.5,184.38,184.38,2632.0,159.3185,159.3185,159.2148,159.2148,2632.0
2019-03-12 12:50:00,184.37,184.45,184.19,184.26,6750.0,159.2062,159.2753,159.0508,159.1112,6750.0
2019-03-12 12:55:00,184.28,184.37,184.28,184.36,1718.0,159.1285,159.2062,159.1285,159.1976,1718.0
2019-03-12 13:00:00,184.38,184.45,184.26,184.33,3776.0,159.2148,159.2753,159.1112,159.1717,3776.0
2019-03-12 13:05:00,184.29,184.42,184.21,184.32,2520.0,159.1371,159.2494,159.068,159.163,2520.0
2019-03-12 13:10:00,184.31,184.35,184.24,184.28,2500.0,159.1544,159.1889,159.094,159.1285,2500.0
2019-03-12 13:15:00,184.25,184.25,184.14,184.15,1750.0,159.1026,159.1026,159.0076,159.0162,1750.0
2019-03-12 13:20:00,184.16,184.27,184.16,184.24,3039.0,159.0249,159.1199,159.0249,159.094,3039.0
2019-03-12 13:25:00,184.29,184.31,184.12,184.2,3632.0,159.1371,159.1544,158.9903,159.0594,3632.0
2019-03-12 13:30:00,184.22,184.26,184.13,184.26,4250.0,159.0767,159.1112,158.999,159.1112,4250.0
2019-03-12 13:35:00,184.3,184.31,184.24,184.3,2752.0,159.1458,159.1544,159.094,159.1458,2752.0
2019-03-12 13:40:00,184.31,184.36,184.28,184.29,2400.0,159.1544,159.1976,159.1285,159.1371,2400.0
2019-03-12 13:45:00,184.32,184.47,184.31,184.47,3102.0,159.163,159.2926,159.1544,159.2926,3102.0
2019-03-12 13:50:00,184.47,184.55,184.41,184.51,2606.0,159.2926,159.3616,159.2408,159.3271,2606.0
2019-03-12 13:55:00,184.47,184.5,184.4,184.46,2450.0,159.2926,159.3185,159.2321,159.2839,2450.0
2019-03-12 14:00:00,184.42,184.5,184.37,184.38,4219.0,159.2494,159.3185,159.2062,159.2148,4219.0
2019-03-12 14:05:00,184.38,184.43,184.32,184.36,5252.0,159.2148,159.258,159.163,159.1976,5252.0
2019-03-12 14:10:00,184.36,184.45,184.32,184.38,3074.0,159.1976,159.2753,159.163,159.2148,3074.0
2019-03-12 14:15:00,184.34,184.47,184.34,184.47,3154.0,159.1803,159.2926,159.1803,159.2926,3154.0
2019-03-12 14:20:00,184.44,184.48,184.35,184.35,2304.0,159.2667,159.3012,159.1889,159.1889,2304.0
2019-03-12 14:25:00,184.36,184.36,184.26,184.32,3718.0,159.1976,159.1976,159.1112,159.163,3718.0
2019-03-12 14:30:00,184.31,184.35,184.27,184.33,5316.0,159.1544,159.1889,159.1199,159.1717,5316.0
2019-03-12 14:35:00,184.3,184.39,184.28,184.36,4202.0,159.1458,159.2235,159.1285,159.1976,4202.0
2019-03-12 14:40:00,184.37,184.42,184.28,184.28,3229.0,159.2062,159.2494,159.1285,159.1285,3229.0
2019-03-12 14:45:00,184.3,184.37,184.27,184.35,3908.0,159.1458,159.2062,159.1199,159.1889,3908.0
2019-03-12 14:50:00,184.37,184.37,184.28,184.32,5755.0,159.2062,159.2062,159.1285,159.163,5755.0
2019-03-12 14:55:00,184.43,184.43,184.35,184.36,3537.0,159.258,159.258,159.1889,159.1976,3537.0
2019-03-12 15:00:00,184.37,184.46,184.26,184.44,6045.0,159.2062,159.2839,159.1112,159.2667,6045.0
2019-03-12 15:05:00,184.47,184.54,184.42,184.52,4024.0,159.2926,159.353,159.2494,159.3357,4024.0
2019-03-12 15:10:00,184.5,184.5,184.36,184.4,4141.0,159.3185,159.3185,159.1976,159.2321,4141.0
2019-03-12 15:15:00,184.39,184.39,184.15,184.18,5651.0,159.2235,159.2235,159.0162,159.0421,5651.0
2019-03-12 15:20:00,184.17,184.22,184.04,184.21,3532.0,159.0335,159.0767,158.9213,159.068,3532.0
2019-03-12 15:25:00,184.22,184.38,184.21,184.27,4755.0,159.0767,159.2148,159.068,159.1199,4755.0
2019-03-12 15:30:00,184.28,184.29,184.12,184.19,8193.0,159.1285,159.1371,158.9903,159.0508,8193.0
2019-03-12 15:35:00,184.18,184.23,184.11,184.19,8196.0,159.0421,159.0853,158.9817,159.0508,8196.0
2019-03-12 15:40:00,184.16,184.3,184.16,184.29,9316.0,159.0249,159.1458,159.0249,159.1371,9316.0
2019-03-12 15:45:00,184.3,184.37,184.18,184.23,12696.0,159.1458,159.2062,159.0421,159.0853,12696.0
2019-03-12 15:50:00,184.22,184.22,184.05,184.05,14423.0,159.0767,159.0767,158.9299,158.9299,14423.0
2019-03-12 15:55:00,184.05,184.21,183.93,184.08,51545.0,158.9299,159.068,158.8263,158.9558,51545.0
2019-03-13 09:30:00,184.58,185.72,184.58,185.07,19057.0,159.3875,160.372,159.3875,159.8107,19057.0
2019-03-13 09:35:00,185.01,185.3,184.98,185.23,9536.0,159.7589,160.0093,159.733,159.9488,9536.0
2019-03-13 09:40:00,185.41,185.65,185.39,185.62,5804.0,160.1043,160.3115,160.087,160.2856,5804.0
2019-03-13 09:45:00,185.58,185.58,185.22,185.32,6931.0,160.2511,160.2511,159.9402,160.0266,6931.0
2019-03-13 09:50:00,185.36,185.48,185.25,185.48,3235.0,160.0611,160.1647,159.9661,160.1647,3235.0
2019-03-13 09:55:00,185.54,185.63,185.32,185.46,5438.0,160.2165,160.2942,160.0266,160.1474,5438.0
2019-03-13 10:00:00,185.55,185.66,185.46,185.58,8968.0,160.2252,160.3201,160.1474,160.2511,8968.0
2019-03-13 10:05:00,185.57,185.6,185.25,185.25,5287.0,160.2424,160.2683,159.9661,159.9661,5287.0
2019-03-13 10:10:00,185.27,185.3,185.08,185.12,6810.0,159.9834,160.0093,159.8193,159.8538,6810.0
2019-03-13 10:15:00,185.13,185.18,185.01,185.07,3570.0,159.8625,159.9057,159.7589,159.8107,3570.0
2019-03-13 10:20:00,185.1,185.14,184.96,184.98,4583.0,159.8366,159.8711,159.7157,159.733,4583.0
2019-03-13 10:25:00,184.94,184.96,184.78,184.88,13661.0,159.6984,159.7157,159.5603,159.6466,13661.0
2019-03-13 10:30:00,184.88,185.08,184.88,185.08,7605.0,159.6466,159.8193,159.6466,159.8193,7605.0
2019-03-13 10:35:00,185.07,185.14,184.91,184.99,3580.0,159.8107,159.8711,159.6725,159.7416,3580.0
2019-03-13 10:40:00,184.98,185.06,184.88,185.06,6903.0,159.733,159.802,159.6466,159.802,6903.0
2019-03-13 10:45:00,185.09,185.36,185.09,185.28,3677.0,159.8279,160.0611,159.8279,159.992,3677.0
2019-03-13 10:50:00,185.32,185.55,185.32,185.55,4392.0,160.0266,160.2252,160.0266,160.2252,4392.0
2019-03-13 10:55:00,185.57,185.57,185.44,185.55,4164.0,160.2424,160.2424,160.1302,160.2252,4164.0
2019-03-13 11:00:00,185.56,185.69,185.49,185.64,9912.0,160.2338,160.3461,160.1733,160.3029,9912.0
2019-03-13 11:05:00,185.67,185.81,185.65,185.81,2084.0,160.3288,160.4497,160.3115,160.4497,2084.0
2019-03-13 11:10:00,185.76,185.84,185.71,185.83,5090.0,160.4065,160.4756,160.3633,160.4669,5090.0
2019-03-13 11:15:00,185.89,185.92,185.78,185.78,6699.0,160.5188,160.5447,160.4238,160.4238,6699.0
2019-03-13 11:20:00,185.79,185.84,185.71,185.74,4220.0,160.4324,160.4756,160.3633,160.3892,4220.0
2019-03-13 11:25:00,185.75,185.9,185.75,185.83,5061.0,160.3979,160.5274,160.3979,160.4669,5061.0
2019-03-13 11:30:00,185.85,185.88,185.7,185.7,5812.0,160.4842,160.5101,160.3547,160.3547,5812.0
2019-03-13 11:35:00,185.71,185.72,185.63,185.68,4577.0,160.3633,160.372,160.2942,160.3374,4577.0
2019-03-13 11:40:00,185.7,185.73,185.6,185.63,5915.0,160.3547,160.3806,160.2683,160.2942,5915.0
2019-03-13 11:45:00,185.6,185.6,185.44,185.53,11214.0,160.2683,160.2683,160.1302,160.2079,11214.0
2019-03-13 11:50:00,185.51,185.65,185.51,185.65,5210.0,160.1906,160.3115,160.1906,160.3115,5210.0
2019-03-13 11:55:00,185.69,185.7,185.61,185.64,4515.0,160.3461,160.3547,160.277,160.3029,4515.0
2019-03-13 12:00:00,185.59,185.78,185.59,185.77,6422.0,160.2597,160.4238,160.2597,160.4151,6422.0
2019-03-13 12:05:00,185.79,185.84,185.77,185.77,2305.0,160.4324,160.4756,160.4151,160.4151,2305.0
2019-03-13 12:10:00,185.75,185.8,185.65,185.68,4750.0,160.3979,160.441,160.3115,160.3374,4750.0
2019-03-13 12:15:00,185.68,185.71,185.62,185.64,5001.0,160.3374,160.3633,160.2856,160.3029,5001.0
2019-03-13 12:20:00,185.65,185.8,185.61,185.8,14860.0,160.3115,160.441,160.277,160.441,14860.0
2019-03-13 12:25:00,185.86,186.1,185.84,186.08,8692.0,160.4928,160.7001,160.4756,160.6828,8692.0
2019-03-13 12:30:00,186.1,186.15,186.01,186.03,6803.0,160.7001,160.7433,160.6224,160.6396,6803.0
2019-03-13 12:35:00,186.03,186.07,185.95,185.99,5179.0,160.6396,160.6742,160.5706,160.6051,5179.0
2019-03-13 12:40:00,185.98,186.24,185.96,186.24,3331.0,160.5965,160.821,160.5792,160.821,3331.0
2019-03-13 12:45:00,186.19,186.22,186.16,186.19,4200.0,160.7778,160.8037,160.7519,160.7778,4200.0
2019-03-13 12:50:00,186.24,186.26,186.04,186.05,3529.0,160.821,160.8383,160.6483,160.6569,3529.0
2019-03-13 12:55:00,186.04,186.04,185.91,185.98,3310.0,160.6483,160.6483,160.536,160.5965,3310.0
2019-03-13 13:00:00,186.01,186.11,185.99,186.11,3412.0,160.6224,160.7087,160.6051,160.7087,3412.0
2019-03-13 13:05:00,186.09,186.16,186.07,186.13,4620.0,160.6915,160.7519,160.6742,160.726,4620.0
2019-03-13 13:10:00,186.1,186.14,186.05,186.11,2470.0,160.7001,160.7346,160.6569,160.7087,2470.0
2019-03-13 13:15:00,186.08,186.25,186.07,186.25,5101.0,160.6828,160.8296,160.6742,160.8296,5101.0
2019-03-13 13:20:00,186.23,186.24,186.08,186.13,2474.0,160.8123,160.821,160.6828,160.726,2474.0
2019-03-13 13:25:00,186.09,186.21,186.07,186.21,3418.0,160.6915,160.7951,160.6742,160.7951,3418.0
2019-03-13 13:30:00,186.23,186.23,186.03,186.03,2300.0,160.8123,160.8123,160.6396,160.6396,2300.0
2019-03-13 13:35:00,186.03,186.11,186.03,186.08,3810.0,160.6396,160.7087,160.6396,160.6828,3810.0
2019-03-13 13:40:00,186.08,186.1,185.95,185.95,4243.0,160.6828,160.7001,160.5706,160.5706,4243.0
2019-03-13 13:45:00,185.94,185.94,185.84,185.89,3667.0,160.5619,160.5619,160.4756,160.5188,3667.0
2019-03-13 13:50:00,185.92,185.97,185.86,185.88,4677.0,160.5447,160.5878,160.4928,160.5101,4677.0
2019-03-13 13:55:00,185.87,185.95,185.83,185.95,6239.0,160.5015,160.5706,160.4669,160.5706,6239.0
2019-03-13 14:00:00,185.94,186.07,185.93,186.0,4304.0,160.5619,160.6742,160.5533,160.6137,4304.0
2019-03-13 14:05:00,186.02,186.19,186.02,186.14,6479.0,160.631,160.7778,160.631,160.7346,6479.0
2019-03-13 14:10:00,186.14,186.15,185.86,185.86,5694.0,160.7346,160.7433,160.4928,160.4928,5694.0
2019-03-13 14:15:00,185.85,185.96,185.73,185.74,7629.0,160.4842,160.5792,160.3806,160.3892,7629.0
2019-03-13 14:20:00,185.75,185.87,185.73,185.86,6945.0,160.3979,160.5015,160.3806,160.4928,6945.0
2019-03-13 14:25:00,185.87,185.92,185.63,185.66,6840.0,160.5015,160.5447,160.2942,160.3201,6840.0
2019-03-13 14:30:00,185.7,185.8,185.69,185.79,3000.0,160.3547,160.441,160.3461,160.4324,3000.0
2019-03-13 14:35:00,185.78,185.87,185.7,185.84,7607.0,160.4238,160.5015,160.3547,160.4756,7607.0
2019-03-13 14:40:00,185.85,185.87,185.74,185.74,5038.0,160.4842,160.5015,160.3892,160.3892,5038.0
2019-03-13 14:45:00,185.72,185.73,185.19,185.24,10889.0,160.372,160.3806,159.9143,159.9575,10889.0
2019-03-13 14:50:00,185.22,185.35,185.14,185.3,6821.0,159.9402,160.0525,159.8711,160.0093,6821.0
2019-03-13 14:55:00,185.3,185.3,185.19,185.24,8700.0,160.0093,160.0093,159.9143,159.9575,8700.0
2019-03-13 15:00:00,185.21,185.41,185.18,185.38,3002.0,159.9316,160.1043,159.9057,160.0784,3002.0
2019-03-13 15:05:00,185.36,185.41,185.08,185.09,8086.0,160.0611,160.1043,159.8193,159.8279,8086.0
2019-03-13 15:10:00,185.08,185.16,185.05,185.06,7398.0,159.8193,159.8884,159.7934,159.802,7398.0
2019-03-13 15:15:00,184.98,185.13,184.97,185.08,7001.0,159.733,159.8625,159.7243,159.8193,7001.0
2019-03-13 15:20:00,185.03,185.16,184.96,185.11,6839.0,159.7761,159.8884,159.7157,159.8452,6839.0
2019-03-13 15:25:00,185.09,185.26,185.07,185.1,9160.0,159.8279,159.9747,159.8107,159.8366,9160.0
2019-03-13 15:30:00,185.09,185.32,185.03,185.32,8016.0,159.8279,160.0266,159.7761,160.0266,8016.0
2019-03-13 15:35:00,185.29,185.43,185.27,185.39,7602.0,160.0006,160.1215,159.9834,160.087,7602.0
2019-03-13 15:40:00,185.34,185.41,185.22,185.35,10088.0,160.0438,160.1043,159.9402,160.0525,10088.0
2019-03-13 15:45:00,185.32,185.45,185.13,185.13,16474.0,160.0266,160.1388,159.8625,159.8625,16474.0
2019-03-13 15:50:00,185.09,185.25,185.08,185.08,20282.0,159.8279,159.9661,159.8193,159.8193,20282.0
2019-03-13 15:55:00,185.09,185.24,185.05,185.13,30893.0,159.8279,159.9575,159.7934,159.8625,30893.0
2019-03-14 09:30:00,184.5,185.23,184.1,184.51,19988.0,159.3185,159.9488,158.9731,159.3271,19988.0
2019-03-14 09:35:00,184.67,184.67,184.24,184.24,2331.0,159.4653,159.4653,159.094,159.094,2331.0
2019-03-14 09:40:00,184.2,184.43,183.88,183.99,8496.0,159.0594,159.258,158.7831,158.8781,8496.0
2019-03-14 09:45:00,184.03,184.16,183.85,183.85,6016.0,158.9126,159.0249,158.7572,158.7572,6016.0
2019-03-14 09:50:00,183.75,184.27,183.71,184.27,6152.0,158.6708,159.1199,158.6363,159.1199,6152.0
2019-03-14 09:55:00,184.23,184.23,183.85,183.92,5094.0,159.0853,159.0853,158.7572,158.8176,5094.0
2019-03-14 10:00:00,183.9,184.13,183.82,183.93,4778.0,158.8004,158.999,158.7313,158.8263,4778.0
2019-03-14 10:05:00,183.92,183.92,183.66,183.75,3841.0,158.8176,158.8176,158.5931,158.6708,3841.0
2019-03-14 10:10:00,183.81,183.82,183.74,183.82,2600.0,158.7226,158.7313,158.6622,158.7313,2600.0
2019-03-14 10:15:00,183.77,183.97,183.7,183.88,6971.0,158.6881,158.8608,158.6277,158.7831,6971.0
2019-03-14 10:20:00,183.97,184.17,183.97,184.12,4912.0,158.8608,159.0335,158.8608,158.9903,4912.0
2019-03-14 10:25:00,184.2,184.42,184.19,184.19,3756.0,159.0594,159.2494,159.0508,159.0508,3756.0
2019-03-14 10:30:00,184.16,184.44,184.16,184.28,7634.0,159.0249,159.2667,159.0249,159.1285,7634.0
2019-03-14 10:35:00,184.25,184.34,184.19,184.24,7298.0,159.1026,159.1803,159.0508,159.094,7298.0
2019-03-14 10:40:00,184.22,184.34,184.21,184.31,3100.0,159.0767,159.1803,159.068,159.1544,3100.0
2019-03-14 10:45:00,184.31,184.46,184.21,184.42,6436.0,159.1544,159.2839,159.068,159.2494,6436.0
2019-03-14 10:50:00,184.44,184.56,184.39,184.53,5271.0,159.2667,159.3703,159.2235,159.3444,5271.0
2019-03-14 10:55:00,184.56,184.62,184.49,184.56,4950.0,159.3703,159.4221,159.3098,159.3703,4950.0
2019-03-14 11:00:00,184.58,184.65,184.29,184.31,8764.0,159.3875,159.448,159.1371,159.1544,8764.0
2019-03-14 11:05:00,184.35,184.82,184.31,184.82,5703.0,159.1889,159.5948,159.1544,159.5948,5703.0
2019-03-14 11:10:00,184.8,184.96,184.75,184.94,4410.0,159.5775,159.7157,159.5343,159.6984,4410.0
2019-03-14 11:15:00,184.97,185.17,184.94,184.99,7969.0,159.7243,159.897,159.6984,159.7416,7969.0
2019-03-14 11:20:00,185.06,185.06,184.81,184.81,4200.0,159.802,159.802,159.5862,159.5862,4200.0
2019-03-14 11:25:00,184.78,184.79,184.59,184.59,4100.0,159.5603,159.5689,159.3962,159.3962,4100.0
2019-03-14 11:30:00,184.56,184.79,184.56,184.75,5537.0,159.3703,159.5689,159.3703,159.5343,5537.0
2019-03-14 11:35:00,184.75,184.86,184.68,184.86,4000.0,159.5343,159.6293,159.4739,159.6293,4000.0
2019-03-14 11:40:00,184.86,184.87,184.76,184.83,11927.0,159.6293,159.638,159.543,159.6034,11927.0
2019-03-14 11:45:00,184.89,185.04,184.82,184.94,6319.0,159.6552,159.7848,159.5948,159.6984,6319.0
2019-03-14 11:50:00,184.93,185.06,184.92,184.96,3900.0,159.6898,159.802,159.6811,159.7157,3900.0
2019-03-14 11:55:00,184.97,184.98,184.89,184.93,5905.0,159.7243,159.733,159.6552,159.6898,5905.0
2019-03-14 12:00:00,184.96,184.98,184.92,184.97,9101.0,159.7157,159.733,159.6811,159.7243,9101.0
2019-03-14 12:05:00,184.94,185.04,184.94,184.98,7565.0,159.6984,159.7848,159.6984,159.733,7565.0
2019-03-14 12:10:00,184.96,184.96,184.7,184.74,2000.0,159.7157,159.7157,159.4912,159.5257,2000.0
2019-03-14 12:15:00,184.8,184.93,184.8,184.85,3625.0,159.5775,159.6898,159.5775,159.6207,3625.0
2019-03-14 12:20:00,184.89,184.89,184.54,184.54,8750.0,159.6552,159.6552,159.353,159.353,8750.0
2019-03-14 12:25:00,184.55,184.7,184.53,184.68,3900.0,159.3616,159.4912,159.3444,159.4739,3900.0
2019-03-14 12:30:00,184.7,184.8,184.7,184.75,3864.0,159.4912,159.5775,159.4912,159.5343,3864.0
2019-03-14 12:35:00,184.74,184.88,184.71,184.72,3921.0,159.5257,159.6466,159.4998,159.5084,3921.0
2019-03-14 12:40:00,184.74,184.75,184.65,184.67,4000.0,159.5257,159.5343,159.448,159.4653,4000.0
2019-03-14 12:45:00,184.69,184.78,184.69,184.78,5539.0,159.4825,159.5603,159.4825,159.5603,5539.0
2019-03-14 12:50:00,184.77,184.92,184.77,184.88,8201.0,159.5516,159.6811,159.5516,159.6466,8201.0
2019-03-14 12:55:00,184.86,184.9,184.77,184.85,4862.0,159.6293,159.6639,159.5516,159.6207,4862.0
2019-03-14 13:00:00,184.84,184.92,184.79,184.79,4510.0,159.6121,159.6811,159.5689,159.5689,4510.0
2019-03-14 13:05:00,184.78,184.81,184.65,184.79,7237.0,159.5603,159.5862,159.448,159.5689,7237.0
2019-03-14 13:10:00,184.75,184.83,184.73,184.83,3275.0,159.5343,159.6034,159.5171,159.6034,3275.0
2019-03-14 13:15:00,184.84,184.86,184.73,184.73,4201.0,159.6121,159.6293,159.5171,159.5171,4201.0
2019-03-14 13:20:00,184.7,184.7,184.52,184.53,4550.0,159.4912,159.4912,159.3357,159.3444,4550.0
2019-03-14 13:25:00,184.52,184.59,184.52,184.58,2615.0,159.3357,159.3962,159.3357,159.3875,2615.0
2019-03-14 13:30:00,184.59,184.72,184.57,184.7,4745.0,159.3962,159.5084,159.3789,159.4912,4745.0
2019-03-14 13:35:00,184.69,184.82,184.65,184.74,8224.0,159.4825,159.5948,159.448,159.5257,8224.0
2019-03-14 13:40:00,184.75,184.81,184.71,184.81,1850.0,159.5343,159.5862,159.4998,159.5862,1850.0
2019-03-14 13:45:00,184.78,184.82,184.73,184.79,6914.0,159.5603,159.5948,159.5171,159.5689,6914.0
2019-03-14 13:50:00,184.81,184.83,184.53,184.53,22125.0,159.5862,159.6034,159.3444,159.3444,22125.0
2019-03-14 13:55:00,184.46,184.6,184.46,184.56,4863.0,159.2839,159.4048,159.2839,159.3703,4863.0
2019-03-14 14:00:00,184.58,184.72,184.58,184.68,12404.0,159.3875,159.5084,159.3875,159.4739,12404.0
2019-03-14 14:05:00,184.69,184.86,184.68,184.77,9092.0,159.4825,159.6293,159.4739,159.5516,9092.0
2019-03-14 14:10:00,184.71,184.74,184.64,184.7,6545.0,159.4998,159.5257,159.4394,159.4912,6545.0
2019-03-14 14:15:00,184.68,184.75,184.64,184.75,6438.0,159.4739,159.5343,159.4394,159.5343,6438.0
2019-03-14 14:20:00,184.75,184.89,184.75,184.88,5649.0,159.5343,159.6552,159.5343,159.6466,5649.0
2019-03-14 14:25:00,184.87,185.0,184.83,185.0,3551.0,159.638,159.7502,159.6034,159.7502,3551.0
2019-03-14 14:30:00,184.96,184.97,184.87,184.93,5492.0,159.7157,159.7243,159.638,159.6898,5492.0
2019-03-14 14:35:00,184.93,184.93,184.84,184.84,3300.0,159.6898,159.6898,159.6121,159.6121,3300.0
2019-03-14 14:40:00,184.85,184.99,184.83,184.99,4256.0,159.6207,159.7416,159.6034,159.7416,4256.0
2019-03-14 14:45:00,184.98,185.08,184.92,184.93,5110.0,159.733,159.8193,159.6811,159.6898,5110.0
2019-03-14 14:50:00,184.89,185.01,184.88,184.89,2016.0,159.6552,159.7589,159.6466,159.6552,2016.0
2019-03-14 14:55:00,184.91,185.06,184.91,185.03,5935.0,159.6725,159.802,159.6725,159.7761,5935.0
2019-03-14 15:00:00,185.06,185.21,185.02,185.2,3528.0,159.802,159.9316,159.7675,159.9229,3528.0
2019-03-14 15:05:00,185.24,185.29,185.2,185.24,4600.0,159.9575,160.0006,159.9229,159.9575,4600.0
2019-03-14 15:10:00,185.28,185.37,185.21,185.29,5588.0,159.992,160.0697,159.9316,160.0006,5588.0
2019-03-14 15:15:00,185.26,185.34,185.22,185.24,4000.0,159.9747,160.0438,159.9402,159.9575,4000.0
2019-03-14 15:20:00,185.24,185.24,185.15,185.18,3105.0,159.9575,159.9575,159.8798,159.9057,3105.0
2019-03-14 15:25:00,185.21,185.28,185.19,185.25,9236.0,159.9316,159.992,159.9143,159.9661,9236.0
2019-03-14 15:30:00,185.25,185.47,185.25,185.43,7448.0,159.9661,160.1561,159.9661,160.1215,7448.0
2019-03-14 15:35:00,185.42,185.52,185.42,185.5,7989.0,160.1129,160.1993,160.1129,160.182,7989.0
2019-03-14 15:40:00,185.49,185.63,185.47,185.62,11703.0,160.1733,160.2942,160.1561,160.2856,11703.0
2019-03-14 15:45:00,185.64,185.65,185.4,185.41,16366.0,160.3029,160.3115,160.0956,160.1043,16366.0
2019-03-14 15:50:00,185.41,185.5,185.37,185.37,22684.0,160.1043,160.182,160.0697,160.0697,22684.0
2019-03-14 15:55:00,185.38,185.38,185.1,185.22,54866.0,160.0784,160.0784,159.8366,159.9402,54866.0
2019-03-15 09:30:00,185.19,186.36,185.19,186.16,236335.0,159.9143,160.9246,159.9143,160.7519,236335.0
2019-03-15 09:35:00,185.87,186.16,185.87,186.14,2065.0,160.5015,160.7519,160.5015,160.7346,2065.0
2019-03-15 09:40:00,186.06,186.37,186.0,186.37,1150.0,160.6656,160.9332,160.6137,160.9332,1150.0
2019-03-15 09:45:00,186.24,186.5,186.2,186.5,2494.0,160.821,161.0455,160.7864,161.0455,2494.0
2019-03-15 09:50:00,186.5,186.79,186.5,186.72,2435.0,161.0455,161.2959,161.0455,161.2355,2435.0
2019-03-15 09:55:00,186.65,186.65,186.49,186.49,600.0,161.175,161.175,161.0369,161.0369,600.0
2019-03-15 10:00:00,186.31,186.45,186.1,186.19,2450.0,160.8814,161.0023,160.7001,160.7778,2450.0
2019-03-15 10:05:00,186.25,186.28,185.49,185.49,11235.0,160.8296,160.8555,160.1733,160.1733,11235.0
2019-03-15 10:10:00,185.49,185.5,185.23,185.23,5400.0,160.1733,160.182,159.9488,159.9488,5400.0
2019-03-15 10:15:00,185.18,185.18,184.5,184.7,19258.0,159.9057,159.9057,159.3185,159.4912,19258.0
2019-03-15 10:20:00,184.67,184.7,184.42,184.53,12393.0,159.4653,159.4912,159.2494,159.3444,12393.0
2019-03-15 10:25:00,184.53,185.05,184.5,185.05,7009.0,159.3444,159.7934,159.3185,159.7934,7009.0
2019-03-15 10:30:00,185.15,185.31,185.01,185.31,6329.0,159.8798,160.0179,159.7589,160.0179,6329.0
2019-03-15 10:35:00,185.25,185.25,185.0,185.08,2400.0,159.9661,159.9661,159.7502,159.8193,2400.0
2019-03-15 10:40:00,184.98,185.04,184.74,184.74,2733.0,159.733,159.7848,159.5257,159.5257,2733.0
2019-03-15 10:45:00,184.73,184.83,184.7,184.77,5908.0,159.5171,159.6034,159.4912,159.5516,5908.0
2019-03-15 10:50:00,184.72,184.83,184.56,184.57,7044.0,159.5084,159.6034,159.3703,159.3789,7044.0
2019-03-15 10:55:00,184.61,184.8,184.59,184.76,3036.0,159.4135,159.5775,159.3962,159.543,3036.0
2019-03-15 11:00:00,184.77,184.77,184.53,184.62,8403.0,159.5516,159.5516,159.3444,159.4221,8403.0
2019-03-15 11:05:00,184.62,184.79,184.62,184.75,5000.0,159.4221,159.5689,159.4221,159.5343,5000.0
2019-03-15 11:10:00,184.75,184.75,184.62,184.73,3900.0,159.5343,159.5343,159.4221,159.5171,3900.0
2019-03-15 11:15:00,184.7,184.83,184.69,184.78,2784.0,159.4912,159.6034,159.4825,159.5603,2784.0
2019-03-15 11:20:00,184.83,184.86,184.75,184.83,4987.0,159.6034,159.6293,159.5343,159.6034,4987.0
2019-03-15 11:25:00,184.85,184.89,184.7,184.76,3100.0,159.6207,159.6552,159.4912,159.543,3100.0
2019-03-15 11:30:00,184.76,184.78,184.65,184.78,2310.0,159.543,159.5603,159.448,159.5603,2310.0
2019-03-15 11:35:00,184.76,184.84,184.73,184.78,2039.0,159.543,159.6121,159.5171,159.5603,2039.0
2019-03-15 11:40:00,184.72,184.85,184.72,184.85,1712.0,159.5084,159.6207,159.5084,159.6207,1712.0
2019-03-15 11:45:00,184.85,185.34,184.82,185.34,6831.0,159.6207,160.0438,159.5948,160.0438,6831.0
2019-03-15 11:50:00,185.28,185.32,185.19,185.19,1100.0,159.992,160.0266,159.9143,159.9143,1100.0
2019-03-15 11:55:00,185.27,185.3,185.06,185.3,3260.0,159.9834,160.0093,159.802,160.0093,3260.0
2019-03-15 12:00:00,185.29,185.38,185.27,185.3,1832.0,160.0006,160.0784,159.9834,160.0093,1832.0
2019-03-15 12:05:00,185.31,185.51,185.3,185.51,2180.0,160.0179,160.1906,160.0093,160.1906,2180.0
2019-03-15 12:10:00,185.54,185.58,185.47,185.55,2824.0,160.2165,160.2511,160.1561,160.2252,2824.0
2019-03-15 12:15:00,185.47,185.51,185.42,185.46,2467.0,160.1561,160.1906,160.1129,160.1474,2467.0
2019-03-15 12:20:00,185.52,185.52,185.42,185.5,1500.0,160.1993,160.1993,160.1129,160.182,1500.0
2019-03-15 12:25:00,185.5,185.5,185.39,185.41,1900.0,160.182,160.182,160.087,160.1043,1900.0
2019-03-15 12:30:00,185.38,185.52,185.3,185.33,4821.0,160.0784,160.1993,160.0093,160.0352,4821.0
2019-03-15 12:35:00,185.34,185.56,185.32,185.56,2726.0,160.0438,160.2338,160.0266,160.2338,2726.0
2019-03-15 12:40:00,185.59,185.59,185.5,185.5,2400.0,160.2597,160.2597,160.182,160.182,2400.0
2019-03-15 12:45:00,185.54,185.54,185.43,185.51,2301.0,160.2165,160.2165,160.1215,160.1906,2301.0
2019-03-15 12:50:00,185.46,185.71,185.41,185.62,3207.0,160.1474,160.3633,160.1043,160.2856,3207.0
2019-03-15 12:55:00,185.5,185.6,185.46,185.6,1040.0,160.182,160.2683,160.1474,160.2683,1040.0
2019-03-15 13:00:00,185.65,185.75,185.64,185.75,1800.0,160.3115,160.3979,160.3029,160.3979,1800.0
2019-03-15 13:05:00,185.75,185.84,185.7,185.73,4739.0,160.3979,160.4756,160.3547,160.3806,4739.0
2019-03-15 13:10:00,185.7,185.7,185.59,185.65,1071.0,160.3547,160.3547,160.2597,160.3115,1071.0
2019-03-15 13:15:00,185.59,185.79,185.57,185.63,4067.0,160.2597,160.4324,160.2424,160.2942,4067.0
2019-03-15 13:20:00,185.59,185.59,185.45,185.49,1685.0,160.2597,160.2597,160.1388,160.1733,1685.0
2019-03-15 13:25:00,185.43,185.46,185.36,185.37,2100.0,160.1215,160.1474,160.0611,160.0697,2100.0
2019-03-15 13:30:00,185.36,185.38,185.26,185.33,2000.0,160.0611,160.0784,159.9747,160.0352,2000.0
2019-03-15 13:35:00,185.32,185.35,185.27,185.35,2718.0,160.0266,160.0525,159.9834,160.0525,2718.0
2019-03-15 13:40:00,185.28,185.33,185.2,185.32,1840.0,159.992,160.0352,159.9229,160.0266,1840.0
2019-03-15 13:45:00,185.36,185.36,185.31,185.31,786.0,160.0611,160.0611,160.0179,160.0179,786.0
2019-03-15 13:50:00,185.34,185.37,185.28,185.28,1200.0,160.0438,160.0697,159.992,159.992,1200.0
2019-03-15 13:55:00,185.21,185.26,185.13,185.26,2107.0,159.9316,159.9747,159.8625,159.9747,2107.0
2019-03-15 14:00:00,185.25,185.28,184.85,184.93,26962.0,159.9661,159.992,159.6207,159.6898,26962.0
2019-03-15 14:05:00,184.99,185.02,184.85,184.95,3479.0,159.7416,159.7675,159.6207,159.707,3479.0
2019-03-15 14:10:00,184.94,184.95,184.6,184.61,3810.0,159.6984,159.707,159.4048,159.4135,3810.0
2019-03-15 14:15:00,184.66,184.74,184.59,184.74,3601.0,159.4566,159.5257,159.3962,159.5257,3601.0
2019-03-15 14:20:00,184.7,184.7,184.56,184.58,5791.0,159.4912,159.4912,159.3703,159.3875,5791.0
2019-03-15 14:25:00,184.62,184.75,184.62,184.69,3855.0,159.4221,159.5343,159.4221,159.4825,3855.0
2019-03-15 14:30:00,184.7,184.82,184.62,184.82,3550.0,159.4912,159.5948,159.4221,159.5948,3550.0
2019-03-15 14:35:00,184.85,184.96,184.71,184.96,4156.0,159.6207,159.7157,159.4998,159.7157,4156.0
2019-03-15 14:40:00,184.95,184.96,184.91,184.91,1400.0,159.707,159.7157,159.6725,159.6725,1400.0
2019-03-15 14:45:00,184.89,184.95,184.8,184.89,5397.0,159.6552,159.707,159.5775,159.6552,5397.0
2019-03-15 14:50:00,184.85,184.87,184.72,184.85,4046.0,159.6207,159.638,159.5084,159.6207,4046.0
2019-03-15 14:55:00,184.87,184.87,184.75,184.79,3431.0,159.638,159.638,159.5343,159.5689,3431.0
2019-03-15 15:00:00,184.77,184.81,184.63,184.63,2645.0,159.5516,159.5862,159.4307,159.4307,2645.0
2019-03-15 15:05:00,184.62,184.64,184.54,184.58,2222.0,159.4221,159.4394,159.353,159.3875,2222.0
2019-03-15 15:10:00,184.58,184.59,184.43,184.47,9196.0,159.3875,159.3962,159.258,159.2926,9196.0
2019-03-15 15:15:00,184.48,184.61,184.46,184.58,6200.0,159.3012,159.4135,159.2839,159.3875,6200.0
2019-03-15 15:20:00,184.52,184.74,184.52,184.74,4655.0,159.3357,159.5257,159.3357,159.5257,4655.0
2019-03-15 15:25:00,184.71,184.71,184.58,184.64,5765.0,159.4998,159.4998,159.3875,159.4394,5765.0
2019-03-15 15:30:00,184.61,184.61,184.37,184.39,9771.0,159.4135,159.4135,159.2062,159.2235,9771.0
2019-03-15 15:35:00,184.37,184.38,184.25,184.29,7547.0,159.2062,159.2148,159.1026,159.1371,7547.0
2019-03-15 15:40:00,184.31,184.46,184.3,184.41,11417.0,159.1544,159.2839,159.1458,159.2408,11417.0
2019-03-15 15:45:00,184.38,184.57,184.31,184.57,14302.0,159.2148,159.3789,159.1544,159.3789,14302.0
2019-03-15 15:50:00,184.54,184.54,184.23,184.33,20349.0,159.353,159.353,159.0853,159.1717,20349.0
2019-03-15 15:55:00,184.37,184.88,184.35,184.85,88543.0,159.2062,159.6466,159.1889,159.6207,88543.0
2019-03-18 09:30:00,185.02,185.44,184.31,184.31,15742.0,159.7675,160.1302,159.1544,159.1544,15742.0
2019-03-18 09:35:00,184.43,184.64,183.89,183.99,9990.0,159.258,159.4394,158.7917,158.8781,9990.0
2019-03-18 09:40:00,184.14,184.25,183.97,184.16,7030.0,159.0076,159.1026,158.8608,159.0249,7030.0
2019-03-18 09:45:00,184.09,184.27,183.98,184.17,2497.0,158.9644,159.1199,158.8694,159.0335,2497.0
2019-03-18 09:50:00,184.29,184.6,184.26,184.26,4229.0,159.1371,159.4048,159.1112,159.1112,4229.0
2019-03-18 09:55:00,184.26,184.55,184.26,184.51,9052.0,159.1112,159.3616,159.1112,159.3271,9052.0
2019-03-18 10:00:00,184.41,184.73,184.37,184.69,4771.0,159.2408,159.5171,159.2062,159.4825,4771.0
2019-03-18 10:05:00,184.77,184.87,184.54,184.87,2318.0,159.5516,159.638,159.353,159.638,2318.0
2019-03-18 10:10:00,184.76,184.76,184.55,184.56,1729.0,159.543,159.543,159.3616,159.3703,1729.0
2019-03-18 10:15:00,184.63,184.81,184.44,184.81,1800.0,159.4307,159.5862,159.2667,159.5862,1800.0
2019-03-18 10:20:00,184.83,184.94,184.74,184.74,1546.0,159.6034,159.6984,159.5257,159.5257,1546.0
2019-03-18 10:25:00,184.83,184.89,184.76,184.89,600.0,159.6034,159.6552,159.543,159.6552,600.0
2019-03-18 10:30:00,184.91,185.05,184.82,184.96,2514.0,159.6725,159.7934,159.5948,159.7157,2514.0
2019-03-18 10:35:00,184.88,184.9,184.85,184.85,802.0,159.6466,159.6639,159.6207,159.6207,802.0
2019-03-18 10:40:00,184.89,184.92,184.79,184.8,1528.0,159.6552,159.6811,159.5689,159.5775,1528.0
2019-03-18 10:45:00,184.82,185.06,184.81,185.06,3300.0,159.5948,159.802,159.5862,159.802,3300.0
2019-03-18 10:50:00,185.13,185.13,184.91,184.91,2355.0,159.8625,159.8625,159.6725,159.6725,2355.0
2019-03-18 10:55:00,184.92,184.92,184.67,184.69,10339.0,159.6811,159.6811,159.4653,159.4825,10339.0
2019-03-18 11:00:00,184.71,184.73,184.54,184.67,5785.0,159.4998,159.5171,159.353,159.4653,5785.0
2019-03-18 11:05:00,184.7,184.75,184.66,184.71,2638.0,159.4912,159.5343,159.4566,159.4998,2638.0
2019-03-18 11:10:00,184.67,184.73,184.46,184.46,6100.0,159.4653,159.5171,159.2839,159.2839,6100.0
2019-03-18 11:15:00,184.39,184.46,184.18,184.19,5254.0,159.2235,159.2839,159.0421,159.0508,5254.0
2019-03-18 11:20:00,184.18,184.22,184.09,184.21,3189.0,159.0421,159.0767,158.9644,159.068,3189.0
2019-03-18 11:25:00,183.99,184.23,183.9,184.06,3847.0,158.8781,159.0853,158.8004,158.9385,3847.0
2019-03-18 11:30:00,184.09,184.2,184.01,184.19,4400.0,158.9644,159.0594,158.8953,159.0508,4400.0
2019-03-18 11:35:00,184.12,184.16,184.03,184.16,1700.0,158.9903,159.0249,158.9126,159.0249,1700.0
2019-03-18 11:40:00,184.16,184.21,183.89,183.89,2900.0,159.0249,159.068,158.7917,158.7917,2900.0
2019-03-18 11:45:00,183.94,183.95,183.81,183.91,1987.0,158.8349,158.8435,158.7226,158.809,1987.0
2019-03-18 11:50:00,183.96,184.15,183.89,183.99,3900.0,158.8522,159.0162,158.7917,158.8781,3900.0
2019-03-18 11:55:00,183.97,184.01,183.9,183.93,2763.0,158.8608,158.8953,158.8004,158.8263,2763.0
2019-03-18 12:00:00,183.95,184.07,183.91,183.93,2710.0,158.8435,158.9472,158.809,158.8263,2710.0
2019-03-18 12:05:00,183.93,184.08,183.92,184.02,3148.0,158.8263,158.9558,158.8176,158.904,3148.0
2019-03-18 12:10:00,183.98,184.0,183.88,183.93,2164.0,158.8694,158.8867,158.7831,158.8263,2164.0
2019-03-18 12:15:00,183.96,184.12,183.92,184.09,4100.0,158.8522,158.9903,158.8176,158.9644,4100.0
2019-03-18 12:20:00,184.14,184.3,184.12,184.19,2348.0,159.0076,159.1458,158.9903,159.0508,2348.0
2019-03-18 12:25:00,184.26,184.37,184.21,184.31,5100.0,159.1112,159.2062,159.068,159.1544,5100.0
2019-03-18 12:30:00,184.29,184.31,184.13,184.23,5600.0,159.1371,159.1544,158.999,159.0853,5600.0
2019-03-18 12:35:00,184.28,184.48,184.25,184.38,5300.0,159.1285,159.3012,159.1026,159.2148,5300.0
2019-03-18 12:40:00,184.43,184.61,184.42,184.59,4719.0,159.258,159.4135,159.2494,159.3962,4719.0
2019-03-18 12:45:00,184.61,184.79,184.61,184.66,6674.0,159.4135,159.5689,159.4135,159.4566,6674.0
2019-03-18 12:50:00,184.69,184.76,184.61,184.75,3300.0,159.4825,159.543,159.4135,159.5343,3300.0
2019-03-18 12:55:00,184.73,184.75,184.52,184.57,2100.0,159.5171,159.5343,159.3357,159.3789,2100.0
2019-03-18 13:00:00,184.59,184.66,184.56,184.59,2895.0,159.3962,159.4566,159.3703,159.3962,2895.0
2019-03-18 13:05:00,184.56,184.76,184.55,184.63,3219.0,159.3703,159.543,159.3616,159.4307,3219.0
2019-03-18 13:10:00,184.63,184.73,184.63,184.73,2903.0,159.4307,159.5171,159.4307,159.5171,2903.0
2019-03-18 13:15:00,184.65,184.65,184.57,184.57,2563.0,159.448,159.448,159.3789,159.3789,2563.0
2019-03-18 13:20:00,184.57,184.67,184.53,184.67,4100.0,159.3789,159.4653,159.3444,159.4653,4100.0
2019-03-18 13:25:00,184.67,184.69,184.57,184.57,2131.0,159.4653,159.4825,159.3789,159.3789,2131.0
2019-03-18 13:30:00,184.48,184.62,184.48,184.55,1912.0,159.3012,159.4221,159.3012,159.3616,1912.0
2019-03-18 13:35:00,184.53,184.65,184.5,184.65,3917.0,159.3444,159.448,159.3185,159.448,3917.0
2019-03-18 13:40:00,184.65,184.69,184.6,184.69,2113.0,159.448,159.4825,159.4048,159.4825,2113.0
2019-03-18 13:45:00,184.69,184.74,184.61,184.66,1600.0,159.4825,159.5257,159.4135,159.4566,1600.0
2019-03-18 13:50:00,184.69,184.75,184.65,184.72,2100.0,159.4825,159.5343,159.448,159.5084,2100.0
2019-03-18 13:55:00,184.75,184.75,184.67,184.71,1176.0,159.5343,159.5343,159.4653,159.4998,1176.0
2019-03-18 14:00:00,184.79,184.83,184.69,184.74,2100.0,159.5689,159.6034,159.4825,159.5257,2100.0
2019-03-18 14:05:00,184.72,184.73,184.65,184.73,2274.0,159.5084,159.5171,159.448,159.5171,2274.0
2019-03-18 14:10:00,184.71,184.74,184.66,184.69,600.0,159.4998,159.5257,159.4566,159.4825,600.0
2019-03-18 14:15:00,184.62,184.67,184.55,184.56,3454.0,159.4221,159.4653,159.3616,159.3703,3454.0
2019-03-18 14:20:00,184.58,184.69,184.57,184.66,2594.0,159.3875,159.4825,159.3789,159.4566,2594.0
2019-03-18 14:25:00,184.68,184.9,184.68,184.9,2622.0,159.4739,159.6639,159.4739,159.6639,2622.0
2019-03-18 14:30:00,184.91,184.94,184.82,184.9,3076.0,159.6725,159.6984,159.5948,159.6639,3076.0
2019-03-18 14:35:00,184.94,185.05,184.92,184.99,3954.0,159.6984,159.7934,159.6811,159.7416,3954.0
2019-03-18 14:40:00,184.99,185.1,184.99,185.07,3515.0,159.7416,159.8366,159.7416,159.8107,3515.0
2019-03-18 14:45:00,185.1,185.26,185.08,185.13,4849.0,159.8366,159.9747,159.8193,159.8625,4849.0
2019-03-18 14:50:00,185.15,185.18,185.11,185.18,3157.0,159.8798,159.9057,159.8452,159.9057,3157.0
2019-03-18 14:55:00,185.18,185.21,185.0,185.06,4609.0,159.9057,159.9316,159.7502,159.802,4609.0
2019-03-18 15:00:00,185.03,185.04,184.87,184.87,2000.0,159.7761,159.7848,159.638,159.638,2000.0
2019-03-18 15:05:00,184.9,184.93,184.88,184.9,1603.0,159.6639,159.6898,159.6466,159.6639,1603.0
2019-03-18 15:10:00,184.91,184.95,184.85,184.88,4175.0,159.6725,159.707,159.6207,159.6466,4175.0
2019-03-18 15:15:00,184.89,185.0,184.88,184.99,3678.0,159.6552,159.7502,159.6466,159.7416,3678.0
2019-03-18 15:20:00,184.99,185.02,184.9,184.92,2973.0,159.7416,159.7675,159.6639,159.6811,2973.0
2019-03-18 15:25:00,184.93,185.02,184.92,184.92,2996.0,159.6898,159.7675,159.6811,159.6811,2996.0
2019-03-18 15:30:00,184.94,185.15,184.93,185.15,5279.0,159.6984,159.8798,159.6898,159.8798,5279.0
2019-03-18 15:35:00,185.18,185.35,185.18,185.21,5181.0,159.9057,160.0525,159.9057,159.9316,5181.0
2019-03-18 15:40:00,185.2,185.5,185.2,185.49,10287.0,159.9229,160.182,159.9229,160.1733,10287.0
2019-03-18 15:45:00,185.5,185.71,185.49,185.65,17516.0,160.182,160.3633,160.1733,160.3115,17516.0
2019-03-18 15:50:00,185.64,185.67,185.53,185.55,8782.0,160.3029,160.3288,160.2079,160.2252,8782.0
2019-03-18 15:55:00,185.54,185.61,185.26,185.37,56527.0,160.2165,160.277,159.9747,160.0697,56527.0
2019-03-19 09:30:00,186.44,186.75,185.92,186.35,14499.0,160.9937,161.2614,160.5447,160.916,14499.0
2019-03-19 09:35:00,186.21,186.48,186.1,186.38,4805.0,160.7951,161.0282,160.7001,160.9419,4805.0
2019-03-19 09:40:00,186.31,186.36,185.94,186.14,10329.0,160.8814,160.9246,160.5619,160.7346,10329.0
2019-03-19 09:45:00,186.13,186.35,186.04,186.3,7975.0,160.726,160.916,160.6483,160.8728,7975.0
2019-03-19 09:50:00,186.36,186.36,185.77,185.83,5404.0,160.9246,160.9246,160.4151,160.4669,5404.0
2019-03-19 09:55:00,185.82,185.86,185.64,185.64,3576.0,160.4583,160.4928,160.3029,160.3029,3576.0
2019-03-19 10:00:00,185.65,185.81,185.55,185.77,10961.0,160.3115,160.4497,160.2252,160.4151,10961.0
2019-03-19 10:05:00,185.77,186.3,185.74,186.3,6300.0,160.4151,160.8728,160.3892,160.8728,6300.0
2019-03-19 10:10:00,186.23,186.29,186.05,186.16,5193.0,160.8123,160.8642,160.6569,160.7519,5193.0
2019-03-19 10:15:00,186.13,186.3,186.04,186.22,5200.0,160.726,160.8728,160.6483,160.8037,5200.0
2019-03-19 10:20:00,186.21,186.21,186.08,186.09,3750.0,160.7951,160.7951,160.6828,160.6915,3750.0
2019-03-19 10:25:00,186.12,186.12,185.79,185.81,2232.0,160.7174,160.7174,160.4324,160.4497,2232.0
2019-03-19 10:30:00,185.75,185.84,185.65,185.84,5515.0,160.3979,160.4756,160.3115,160.4756,5515.0
2019-03-19 10:35:00,185.95,186.03,185.91,185.97,4369.0,160.5706,160.6396,160.536,160.5878,4369.0
2019-03-19 10:40:00,185.92,185.95,185.71,185.72,3178.0,160.5447,160.5706,160.3633,160.372,3178.0
2019-03-19 10:45:00,185.74,185.87,185.68,185.78,4488.0,160.3892,160.5015,160.3374,160.4238,4488.0
2019-03-19 10:50:00,185.81,185.85,185.53,185.53,5212.0,160.4497,160.4842,160.2079,160.2079,5212.0
2019-03-19 10:55:00,185.54,185.56,185.32,185.32,3474.0,160.2165,160.2338,160.0266,160.0266,3474.0
2019-03-19 11:00:00,185.36,185.51,185.36,185.51,6428.0,160.0611,160.1906,160.0611,160.1906,6428.0
2019-03-19 11:05:00,185.49,185.49,185.36,185.37,1800.0,160.1733,160.1733,160.0611,160.0697,1800.0
2019-03-19 11:10:00,185.33,185.68,185.28,185.59,7889.0,160.0352,160.3374,159.992,160.2597,7889.0
2019-03-19 11:15:00,185.58,185.58,185.33,185.45,13513.0,160.2511,160.2511,160.0352,160.1388,13513.0
2019-03-19 11:20:00,185.46,185.59,185.46,185.59,1800.0,160.1474,160.2597,160.1474,160.2597,1800.0
2019-03-19 11:25:00,185.55,185.9,185.55,185.82,2819.0,160.2252,160.5274,160.2252,160.4583,2819.0
2019-03-19 11:30:00,185.77,185.8,185.67,185.72,3100.0,160.4151,160.441,160.3288,160.372,3100.0
2019-03-19 11:35:00,185.77,185.78,185.62,185.73,5217.0,160.4151,160.4238,160.2856,160.3806,5217.0
2019-03-19 11:40:00,185.74,185.86,185.66,185.84,3736.0,160.3892,160.4928,160.3201,160.4756,3736.0
2019-03-19 11:45:00,185.84,185.94,185.81,185.87,5225.0,160.4756,160.5619,160.4497,160.5015,5225.0
2019-03-19 11:50:00,185.95,186.0,185.7,185.74,3567.0,160.5706,160.6137,160.3547,160.3892,3567.0
2019-03-19 11:55:00,185.75,186.01,185.75,185.92,4277.0,160.3979,160.6224,160.3979,160.5447,4277.0
2019-03-19 12:00:00,185.93,186.04,185.85,185.85,3432.0,160.5533,160.6483,160.4842,160.4842,3432.0
2019-03-19 12:05:00,185.8,185.94,185.8,185.87,4366.0,160.441,160.5619,160.441,160.5015,4366.0
2019-03-19 12:10:00,185.91,186.06,185.88,186.01,4008.0,160.536,160.6656,160.5101,160.6224,4008.0
2019-03-19 12:15:00,186.0,186.0,185.94,185.94,3400.0,160.6137,160.6137,160.5619,160.5619,3400.0
2019-03-19 12:20:00,185.87,185.87,185.73,185.73,9100.0,160.5015,160.5015,160.3806,160.3806,9100.0
2019-03-19 12:25:00,185.77,185.81,185.73,185.73,6851.0,160.4151,160.4497,160.3806,160.3806,6851.0
2019-03-19 12:30:00,185.77,185.8,185.56,185.59,7799.0,160.4151,160.441,160.2338,160.2597,7799.0
2019-03-19 12:35:00,185.6,185.64,185.58,185.59,6329.0,160.2683,160.3029,160.2511,160.2597,6329.0
2019-03-19 12:40:00,185.6,185.7,185.6,185.65,4440.0,160.2683,160.3547,160.2683,160.3115,4440.0
2019-03-19 12:45:00,185.67,185.67,184.86,184.92,5086.0,160.3288,160.3288,159.6293,159.6811,5086.0
2019-03-19 12:50:00,184.98,185.31,184.96,185.28,2625.0,159.733,160.0179,159.7157,159.992,2625.0
2019-03-19 12:55:00,185.24,185.62,185.24,185.62,5189.0,159.9575,160.2856,159.9575,160.2856,5189.0
2019-03-19 13:00:00,185.67,185.81,185.61,185.8,2748.0,160.3288,160.4497,160.277,160.441,2748.0
2019-03-19 13:05:00,185.83,185.85,185.47,185.49,2754.0,160.4669,160.4842,160.1561,160.1733,2754.0
2019-03-19 13:10:00,185.49,185.63,185.49,185.6,9469.0,160.1733,160.2942,160.1733,160.2683,9469.0
2019-03-19 13:15:00,185.57,185.58,185.49,185.55,11696.0,160.2424,160.2511,160.1733,160.2252,11696.0
2019-03-19 13:20:00,185.58,185.73,185.58,185.65,3559.0,160.2511,160.3806,160.2511,160.3115,3559.0
2019-03-19 13:25:00,185.66,185.67,185.58,185.59,2600.0,160.3201,160.3288,160.2511,160.2597,2600.0
2019-03-19 13:30:00,185.56,185.63,185.53,185.56,2429.0,160.2338,160.2942,160.2079,160.2338,2429.0
2019-03-19 13:35:00,185.54,185.56,185.47,185.56,2651.0,160.2165,160.2338,160.1561,160.2338,2651.0
2019-03-19 13:40:00,185.56,185.57,185.41,185.49,6819.0,160.2338,160.2424,160.1043,160.1733,6819.0
2019-03-19 13:45:00,185.46,185.53,185.45,185.51,4600.0,160.1474,160.2079,160.1388,160.1906,4600.0
2019-03-19 13:50:00,185.53,185.53,185.31,185.31,1415.0,160.2079,160.2079,160.0179,160.0179,1415.0
2019-03-19 13:55:00,185.26,185.4,185.26,185.31,3038.0,159.9747,160.0956,159.9747,160.0179,3038.0
2019-03-19 14:00:00,185.36,185.36,185.28,185.3,2410.0,160.0611,160.0611,159.992,160.0093,2410.0
2019-03-19 14:05:00,185.29,185.39,185.23,185.23,1954.0,160.0006,160.087,159.9488,159.9488,1954.0
2019-03-19 14:10:00,185.22,185.22,185.07,185.09,10500.0,159.9402,159.9402,159.8107,159.8279,10500.0
2019-03-19 14:15:00,185.09,185.19,184.99,185.15,4417.0,159.8279,159.9143,159.7416,159.8798,4417.0
2019-03-19 14:20:00,185.12,185.32,185.11,185.32,6570.0,159.8538,160.0266,159.8452,160.0266,6570.0
2019-03-19 14:25:00,185.28,185.38,185.27,185.3,4279.0,159.992,160.0784,159.9834,160.0093,4279.0
2019-03-19 14:30:00,185.35,185.37,185.21,185.24,5800.0,160.0525,160.0697,159.9316,159.9575,5800.0
2019-03-19 14:35:00,185.27,185.54,185.27,185.52,10344.0,159.9834,160.2165,159.9834,160.1993,10344.0
2019-03-19 14:40:00,185.56,185.65,185.49,185.56,3394.0,160.2338,160.3115,160.1733,160.2338,3394.0
2019-03-19 14:45:00,185.58,185.59,185.38,185.41,3506.0,160.2511,160.2597,160.0784,160.1043,3506.0
2019-03-19 14:50:00,185.34,185.37,185.22,185.37,8457.0,160.0438,160.0697,159.9402,160.0697,8457.0
2019-03-19 14:55:00,185.39,185.42,185.11,185.17,7200.0,160.087,160.1129,159.8452,159.897,7200.0
2019-03-19 15:00:00,185.2,185.33,185.11,185.16,20098.0,159.9229,160.0352,159.8452,159.8884,20098.0
2019-03-19 15:05:00,185.19,185.3,185.11,185.12,7177.0,159.9143,160.0093,159.8452,159.8538,7177.0
2019-03-19 15:10:00,185.07,185.09,184.87,184.87,3312.0,159.8107,159.8279,159.638,159.638,3312.0
2019-03-19 15:15:00,184.86,184.86,184.69,184.72,3819.0,159.6293,159.6293,159.4825,159.5084,3819.0
2019-03-19 15:20:00,184.67,184.67,184.46,184.48,3643.0,159.4653,159.4653,159.2839,159.3012,3643.0
2019-03-19 15:25:00,184.49,184.55,184.45,184.5,4107.0,159.3098,159.3616,159.2753,159.3185,4107.0
2019-03-19 15:30:00,184.49,184.76,184.46,184.69,7360.0,159.3098,159.543,159.2839,159.4825,7360.0
2019-03-19 15:35:00,184.66,184.66,184.43,184.47,8478.0,159.4566,159.4566,159.258,159.2926,8478.0
2019-03-19 15:40:00,184.43,184.43,184.02,184.14,11341.0,159.258,159.258,158.904,159.0076,11341.0
2019-03-19 15:45:00,184.11,184.68,184.11,184.68,7902.0,158.9817,159.4739,158.9817,159.4739,7902.0
2019-03-19 15:50:00,184.7,184.81,184.62,184.62,19537.0,159.4912,159.5862,159.4221,159.4221,19537.0
2019-03-19 15:55:00,184.57,184.94,184.55,184.93,40572.0,159.3789,159.6984,159.3616,159.6898,40572.0
2019-03-20 09:30:00,184.97,185.16,184.97,185.14,8707.0,159.7243,159.8884,159.7243,159.8711,8707.0
2019-03-20 09:35:00,184.53,184.66,184.32,184.39,3565.0,159.3444,159.4566,159.163,159.2235,3565.0
2019-03-20 09:40:00,184.32,184.68,184.32,184.37,11327.0,159.163,159.4739,159.163,159.2062,11327.0
2019-03-20 09:45:00,184.47,184.6,184.31,184.57,1888.0,159.2926,159.4048,159.1544,159.3789,1888.0
2019-03-20 09:50:00,184.61,184.61,184.23,184.23,3000.0,159.4135,159.4135,159.0853,159.0853,3000.0
2019-03-20 09:55:00,184.18,184.18,183.77,184.05,2553.0,159.0421,159.0421,158.6881,158.9299,2553.0
2019-03-20 10:00:00,184.15,184.16,184.0,184.12,2300.0,159.0162,159.0249,158.8867,158.9903,2300.0
2019-03-20 10:05:00,184.06,184.25,184.05,184.23,2118.0,158.9385,159.1026,158.9299,159.0853,2118.0
2019-03-20 10:10:00,184.22,184.23,184.13,184.23,1200.0,159.0767,159.0853,158.999,159.0853,1200.0
2019-03-20 10:15:00,184.18,184.23,184.05,184.12,9075.0,159.0421,159.0853,158.9299,158.9903,9075.0
2019-03-20 10:20:00,184.08,184.11,183.8,183.89,1867.0,158.9558,158.9817,158.714,158.7917,1867.0
2019-03-20 10:25:00,183.93,184.0,183.8,183.87,5022.0,158.8263,158.8867,158.714,158.7745,5022.0
2019-03-20 10:30:00,184.0,184.0,183.8,183.8,2902.0,158.8867,158.8867,158.714,158.714,2902.0
2019-03-20 10:35:00,183.8,183.87,183.75,183.79,3367.0,158.714,158.7745,158.6708,158.7054,3367.0
2019-03-20 10:40:00,183.86,184.01,183.85,183.93,4508.0,158.7658,158.8953,158.7572,158.8263,4508.0
2019-03-20 10:45:00,183.92,184.25,183.92,184.25,3678.0,158.8176,159.1026,158.8176,159.1026,3678.0
2019-03-20 10:50:00,184.22,184.25,184.13,184.17,2900.0,159.0767,159.1026,158.999,159.0335,2900.0
2019-03-20 10:55:00,184.25,184.35,184.23,184.23,3515.0,159.1026,159.1889,159.0853,159.0853,3515.0
2019-03-20 11:00:00,184.31,184.4,184.19,184.19,22934.0,159.1544,159.2321,159.0508,159.0508,22934.0
2019-03-20 11:05:00,184.22,184.55,184.21,184.55,3866.0,159.0767,159.3616,159.068,159.3616,3866.0
2019-03-20 11:10:00,184.53,184.54,184.34,184.34,4616.0,159.3444,159.353,159.1803,159.1803,4616.0
2019-03-20 11:15:00,184.29,184.34,184.2,184.25,3096.0,159.1371,159.1803,159.0594,159.1026,3096.0
2019-03-20 11:20:00,184.22,184.37,184.22,184.29,10059.0,159.0767,159.2062,159.0767,159.1371,10059.0
2019-03-20 11:25:00,184.3,184.58,184.26,184.52,7610.0,159.1458,159.3875,159.1112,159.3357,7610.0
2019-03-20 11:30:00,184.56,184.57,184.45,184.48,2718.0,159.3703,159.3789,159.2753,159.3012,2718.0
2019-03-20 11:35:00,184.48,184.62,184.45,184.62,2500.0,159.3012,159.4221,159.2753,159.4221,2500.0
2019-03-20 11:40:00,184.57,184.61,184.47,184.5,3600.0,159.3789,159.4135,159.2926,159.3185,3600.0
2019-03-20 11:45:00,184.54,184.59,184.41,184.41,1500.0,159.353,159.3962,159.2408,159.2408,1500.0
2019-03-20 11:50:00,184.28,184.35,184.2,184.24,1200.0,159.1285,159.1889,159.0594,159.094,1200.0
2019-03-20 11:55:00,184.12,184.33,183.98,184.27,7300.0,158.9903,159.1717,158.8694,159.1199,7300.0
2019-03-20 12:00:00,184.37,184.42,184.31,184.39,1636.0,159.2062,159.2494,159.1544,159.2235,1636.0
2019-03-20 12:05:00,184.47,184.47,184.28,184.31,6300.0,159.2926,159.2926,159.1285,159.1544,6300.0
2019-03-20 12:10:00,184.37,184.41,184.24,184.25,1700.0,159.2062,159.2408,159.094,159.1026,1700.0
2019-03-20 12:15:00,184.29,184.29,184.28,184.28,300.0,159.1371,159.1371,159.1285,159.1285,300.0
2019-03-20 12:20:00,184.26,184.26,184.09,184.18,5145.0,159.1112,159.1112,158.9644,159.0421,5145.0
2019-03-20 12:25:00,184.23,184.25,184.02,184.2,3003.0,159.0853,159.1026,158.904,159.0594,3003.0
2019-03-20 12:30:00,184.23,184.25,183.74,183.89,10470.0,159.0853,159.1026,158.6622,158.7917,10470.0
2019-03-20 12:35:00,183.9,184.17,183.86,184.17,2000.0,158.8004,159.0335,158.7658,159.0335,2000.0
2019-03-20 12:40:00,184.29,184.29,184.15,184.15,2616.0,159.1371,159.1371,159.0162,159.0162,2616.0
2019-03-20 12:45:00,184.15,184.26,184.14,184.26,2005.0,159.0162,159.1112,159.0076,159.1112,2005.0
2019-03-20 12:50:00,184.24,184.28,184.1,184.13,2401.0,159.094,159.1285,158.9731,158.999,2401.0
2019-03-20 12:55:00,184.22,184.34,184.21,184.33,1972.0,159.0767,159.1803,159.068,159.1717,1972.0
2019-03-20 13:00:00,184.28,184.32,184.28,184.32,500.0,159.1285,159.163,159.1285,159.163,500.0
2019-03-20 13:05:00,184.41,184.43,184.15,184.16,5485.0,159.2408,159.258,159.0162,159.0249,5485.0
2019-03-20 13:10:00,184.21,184.32,184.2,184.2,4622.0,159.068,159.163,159.0594,159.0594,4622.0
2019-03-20 13:15:00,184.17,184.21,184.04,184.04,1750.0,159.0335,159.068,158.9213,158.9213,1750.0
2019-03-20 13:20:00,184.01,184.01,184.0,184.0,388.0,158.8953,158.8953,158.8867,158.8867,388.0
2019-03-20 13:25:00,184.04,184.05,183.9,183.9,1593.0,158.9213,158.9299,158.8004,158.8004,1593.0
2019-03-20 13:30:00,183.88,183.91,183.81,183.81,3495.0,158.7831,158.809,158.7226,158.7226,3495.0
2019-03-20 13:35:00,183.83,183.93,183.82,183.85,9062.0,158.7399,158.8263,158.7313,158.7572,9062.0
2019-03-20 13:40:00,183.88,184.0,183.68,184.0,9126.0,158.7831,158.8867,158.6104,158.8867,9126.0
2019-03-20 13:45:00,184.06,184.06,183.97,183.97,1425.0,158.9385,158.9385,158.8608,158.8608,1425.0
2019-03-20 13:50:00,183.95,183.95,183.73,183.94,4434.0,158.8435,158.8435,158.6536,158.8349,4434.0
2019-03-20 13:55:00,183.94,184.19,183.94,184.04,3918.0,158.8349,159.0508,158.8349,158.9213,3918.0
2019-03-20 14:00:00,184.11,185.48,184.11,185.3,25332.0,158.9817,160.1647,158.9817,160.0093,25332.0
2019-03-20 14:05:00,185.29,185.42,184.88,184.93,9757.0,160.0006,160.1129,159.6466,159.6898,9757.0
2019-03-20 14:10:00,185.06,185.08,184.76,184.81,9528.0,159.802,159.8193,159.543,159.5862,9528.0
2019-03-20 14:15:00,184.82,184.82,184.49,184.49,6170.0,159.5948,159.5948,159.3098,159.3098,6170.0
2019-03-20 14:20:00,184.54,184.94,184.54,184.75,13189.0,159.353,159.6984,159.353,159.5343,13189.0
2019-03-20 14:25:00,184.85,185.07,184.64,185.07,13785.0,159.6207,159.8107,159.4394,159.8107,13785.0
2019-03-20 14:30:00,185.04,185.26,184.85,185.19,13705.0,159.7848,159.9747,159.6207,159.9143,13705.0
2019-03-20 14:35:00,185.2,185.37,185.19,185.36,9411.0,159.9229,160.0697,159.9143,160.0611,9411.0
2019-03-20 14:40:00,185.31,185.34,185.23,185.31,8001.0,160.0179,160.0438,159.9488,160.0179,8001.0
2019-03-20 14:45:00,185.24,185.37,185.15,185.18,6950.0,159.9575,160.0697,159.8798,159.9057,6950.0
2019-03-20 14:50:00,185.19,185.29,185.13,185.18,3600.0,159.9143,160.0006,159.8625,159.9057,3600.0
2019-03-20 14:55:00,185.08,185.16,184.94,185.06,3435.0,159.8193,159.8884,159.6984,159.802,3435.0
2019-03-20 15:00:00,185.09,185.13,184.79,184.82,3700.0,159.8279,159.8625,159.5689,159.5948,3700.0
2019-03-20 15:05:00,184.83,185.12,184.7,185.05,7105.0,159.6034,159.8538,159.4912,159.7934,7105.0
2019-03-20 15:10:00,185.04,185.16,184.9,185.16,6094.0,159.7848,159.8884,159.6639,159.8884,6094.0
2019-03-20 15:15:00,185.2,185.32,185.16,185.2,5421.0,159.9229,160.0266,159.8884,159.9229,5421.0
2019-03-20 15:20:00,185.21,185.28,185.18,185.19,4909.0,159.9316,159.992,159.9057,159.9143,4909.0
2019-03-20 15:25:00,185.16,185.3,185.13,185.29,6484.0,159.8884,160.0093,159.8625,160.0006,6484.0
2019-03-20 15:30:00,185.28,185.28,184.6,184.67,6053.0,159.992,159.992,159.4048,159.4653,6053.0
2019-03-20 15:35:00,184.72,184.89,184.72,184.76,3514.0,159.5084,159.6552,159.5084,159.543,3514.0
2019-03-20 15:40:00,184.76,184.78,184.56,184.73,7160.0,159.543,159.5603,159.3703,159.5171,7160.0
2019-03-20 15:45:00,184.78,185.11,184.78,184.99,10602.0,159.5603,159.8452,159.5603,159.7416,10602.0
2019-03-20 15:50:00,184.97,184.98,184.74,184.78,9395.0,159.7243,159.733,159.5257,159.5603,9395.0
2019-03-20 15:55:00,184.74,184.94,184.61,184.65,28527.0,159.5257,159.6984,159.4135,159.448,28527.0
2019-03-21 09:30:00,184.21,184.72,184.21,184.72,7542.0,159.068,159.5084,159.068,159.5084,7542.0
2019-03-21 09:35:00,184.72,184.83,184.28,184.59,6693.0,159.5084,159.6034,159.1285,159.3962,6693.0
2019-03-21 09:40:00,184.8,185.17,184.69,185.16,6468.0,159.5775,159.897,159.4825,159.8884,6468.0
2019-03-21 09:45:00,185.12,185.41,185.11,185.21,3900.0,159.8538,160.1043,159.8452,159.9316,3900.0
2019-03-21 09:50:00,185.29,185.52,185.16,185.17,12295.0,160.0006,160.1993,159.8884,159.897,12295.0
2019-03-21 09:55:00,185.1,185.17,184.81,184.98,5664.0,159.8366,159.897,159.5862,159.733,5664.0
2019-03-21 10:00:00,184.9,184.96,184.84,184.96,1200.0,159.6639,159.7157,159.6121,159.7157,1200.0
2019-03-21 10:05:00,184.96,185.12,184.93,184.95,7069.0,159.7157,159.8538,159.6898,159.707,7069.0
2019-03-21 10:10:00,185.03,185.23,184.98,185.23,4700.0,159.7761,159.9488,159.733,159.9488,4700.0
2019-03-21 10:15:00,185.19,185.25,184.97,184.97,11143.0,159.9143,159.9661,159.7243,159.7243,11143.0
2019-03-21 10:20:00,185.0,185.29,184.92,185.29,2917.0,159.7502,160.0006,159.6811,160.0006,2917.0
2019-03-21 10:25:00,185.19,185.71,185.18,185.48,3550.0,159.9143,160.3633,159.9057,160.1647,3550.0
2019-03-21 10:30:00,185.66,185.79,185.61,185.71,3148.0,160.3201,160.4324,160.277,160.3633,3148.0
2019-03-21 10:35:00,185.8,185.8,185.65,185.65,575.0,160.441,160.441,160.3115,160.3115,575.0
2019-03-21 10:40:00,185.63,185.74,185.57,185.68,1952.0,160.2942,160.3892,160.2424,160.3374,1952.0
2019-03-21 10:45:00,185.78,185.87,185.73,185.77,3520.0,160.4238,160.5015,160.3806,160.4151,3520.0
2019-03-21 10:50:00,185.78,186.01,185.71,186.01,11504.0,160.4238,160.6224,160.3633,160.6224,11504.0
2019-03-21 10:55:00,186.0,186.08,186.0,186.08,800.0,160.6137,160.6828,160.6137,160.6828,800.0
2019-03-21 11:00:00,186.08,186.37,186.06,186.3,2389.0,160.6828,160.9332,160.6656,160.8728,2389.0
2019-03-21 11:05:00,186.22,186.38,186.12,186.29,2407.0,160.8037,160.9419,160.7174,160.8642,2407.0
2019-03-21 11:10:00,186.11,186.17,186.01,186.01,4659.0,160.7087,160.7605,160.6224,160.6224,4659.0
2019-03-21 11:15:00,186.05,186.15,186.01,186.1,2400.0,160.6569,160.7433,160.6224,160.7001,2400.0
2019-03-21 11:20:00,186.09,186.16,185.89,185.93,5148.0,160.6915,160.7519,160.5188,160.5533,5148.0
2019-03-21 11:25:00,185.94,186.02,185.82,185.82,2160.0,160.5619,160.631,160.4583,160.4583,2160.0
2019-03-21 11:30:00,185.77,185.95,185.75,185.81,4680.0,160.4151,160.5706,160.3979,160.4497,4680.0
2019-03-21 11:35:00,185.76,185.92,185.76,185.85,2147.0,160.4065,160.5447,160.4065,160.4842,2147.0
2019-03-21 11:40:00,185.83,186.21,185.83,186.16,987.0,160.4669,160.7951,160.4669,160.7519,987.0
2019-03-21 11:45:00,186.13,186.26,186.13,186.19,1670.0,160.726,160.8383,160.726,160.7778,1670.0
2019-03-21 11:50:00,186.27,186.33,186.19,186.23,4600.0,160.8469,160.8987,160.7778,160.8123,4600.0
2019-03-21 11:55:00,186.21,186.41,186.18,186.39,5487.0,160.7951,160.9678,160.7692,160.9505,5487.0
2019-03-21 12:00:00,186.39,186.41,186.28,186.28,2675.0,160.9505,160.9678,160.8555,160.8555,2675.0
2019-03-21 12:05:00,186.29,186.31,186.18,186.27,3241.0,160.8642,160.8814,160.7692,160.8469,3241.0
2019-03-21 12:10:00,186.3,186.35,186.29,186.31,1400.0,160.8728,160.916,160.8642,160.8814,1400.0
2019-03-21 12:15:00,186.34,186.39,186.26,186.33,4554.0,160.9073,160.9505,160.8383,160.8987,4554.0
2019-03-21 12:20:00,186.25,186.26,186.16,186.2,1900.0,160.8296,160.8383,160.7519,160.7864,1900.0
2019-03-21 12:25:00,186.14,186.15,186.04,186.04,2372.0,160.7346,160.7433,160.6483,160.6483,2372.0
2019-03-21 12:30:00,186.07,186.09,186.03,186.04,1131.0,160.6742,160.6915,160.6396,160.6483,1131.0
2019-03-21 12:35:00,186.08,186.13,186.01,186.11,2625.0,160.6828,160.726,160.6224,160.7087,2625.0
2019-03-21 12:40:00,186.15,186.32,186.15,186.31,1610.0,160.7433,160.8901,160.7433,160.8814,1610.0
2019-03-21 12:45:00,186.28,186.33,186.19,186.33,1516.0,160.8555,160.8987,160.7778,160.8987,1516.0
2019-03-21 12:50:00,186.3,186.34,186.19,186.27,2484.0,160.8728,160.9073,160.7778,160.8469,2484.0
2019-03-21 12:55:00,186.31,186.41,186.31,186.33,2660.0,160.8814,160.9678,160.8814,160.8987,2660.0
2019-03-21 13:00:00,186.41,186.5,186.33,186.49,2292.0,160.9678,161.0455,160.8987,161.0369,2292.0
2019-03-21 13:05:00,186.45,186.56,186.44,186.48,2696.0,161.0023,161.0973,160.9937,161.0282,2696.0
2019-03-21 13:10:00,186.46,186.46,186.39,186.39,718.0,161.011,161.011,160.9505,160.9505,718.0
2019-03-21 13:15:00,186.32,186.34,186.32,186.34,200.0,160.8901,160.9073,160.8901,160.9073,200.0
2019-03-21 13:20:00,186.28,186.28,186.16,186.26,1905.0,160.8555,160.8555,160.7519,160.8383,1905.0
2019-03-21 13:25:00,186.29,186.41,186.27,186.41,1021.0,160.8642,160.9678,160.8469,160.9678,1021.0
2019-03-21 13:30:00,186.42,186.49,186.4,186.41,1485.0,160.9764,161.0369,160.9591,160.9678,1485.0
2019-03-21 13:35:00,186.39,186.44,186.27,186.27,2314.0,160.9505,160.9937,160.8469,160.8469,2314.0
2019-03-21 13:40:00,186.33,186.39,186.28,186.28,2058.0,160.8987,160.9505,160.8555,160.8555,2058.0
2019-03-21 13:45:00,186.31,186.45,186.25,186.45,5791.0,160.8814,161.0023,160.8296,161.0023,5791.0
2019-03-21 13:50:00,186.45,186.56,186.43,186.5,3601.0,161.0023,161.0973,160.9851,161.0455,3601.0
2019-03-21 13:55:00,186.49,186.51,186.41,186.51,4045.0,161.0369,161.0541,160.9678,161.0541,4045.0
2019-03-21 14:00:00,186.55,186.69,186.54,186.69,3382.0,161.0887,161.2096,161.08,161.2096,3382.0
2019-03-21 14:05:00,186.68,186.75,186.68,186.72,1500.0,161.2009,161.2614,161.2009,161.2355,1500.0
2019-03-21 14:10:00,186.73,186.82,186.66,186.79,3703.0,161.2441,161.3218,161.1837,161.2959,3703.0
2019-03-21 14:15:00,186.76,186.84,186.57,186.57,3898.0,161.27,161.3391,161.1059,161.1059,3898.0
2019-03-21 14:20:00,186.63,186.73,186.52,186.61,2835.0,161.1578,161.2441,161.0628,161.1405,2835.0
2019-03-21 14:25:00,186.67,186.82,186.63,186.82,1794.0,161.1923,161.3218,161.1578,161.3218,1794.0
2019-03-21 14:30:00,186.79,187.01,186.79,187.01,4546.0,161.2959,161.4859,161.2959,161.4859,4546.0
2019-03-21 14:35:00,186.96,187.05,186.94,187.0,4954.0,161.4427,161.5204,161.4254,161.4773,4954.0
2019-03-21 14:40:00,187.08,187.08,186.95,187.07,1900.0,161.5463,161.5463,161.4341,161.5377,1900.0
2019-03-21 14:45:00,187.14,187.14,187.06,187.1,1453.0,161.5981,161.5981,161.5291,161.5636,1453.0
2019-03-21 14:50:00,187.09,187.11,187.02,187.02,1632.0,161.555,161.5722,161.4945,161.4945,1632.0
2019-03-21 14:55:00,187.04,187.05,186.93,186.95,7162.0,161.5118,161.5204,161.4168,161.4341,7162.0
2019-03-21 15:00:00,186.92,187.29,186.92,187.24,4893.0,161.4082,161.7277,161.4082,161.6845,4893.0
2019-03-21 15:05:00,187.2,187.48,187.2,187.29,3276.0,161.65,161.8917,161.65,161.7277,3276.0
2019-03-21 15:10:00,187.33,187.33,187.01,187.2,31307.0,161.7622,161.7622,161.4859,161.65,31307.0
2019-03-21 15:15:00,187.16,187.17,187.05,187.15,9550.0,161.6154,161.6241,161.5204,161.6068,9550.0
2019-03-21 15:20:00,187.16,187.27,187.03,187.25,6185.0,161.6154,161.7104,161.5032,161.6931,6185.0
2019-03-21 15:25:00,187.24,187.26,187.14,187.17,3177.0,161.6845,161.7018,161.5981,161.6241,3177.0
2019-03-21 15:30:00,187.07,187.27,187.07,187.22,2808.0,161.5377,161.7104,161.5377,161.6672,2808.0
2019-03-21 15:35:00,187.12,187.17,187.06,187.14,5331.0,161.5809,161.6241,161.5291,161.5981,5331.0
2019-03-21 15:40:00,187.11,187.27,187.08,187.15,4702.0,161.5722,161.7104,161.5463,161.6068,4702.0
2019-03-21 15:45:00,187.19,187.2,187.03,187.06,20304.0,161.6413,161.65,161.5032,161.5291,20304.0
2019-03-21 15:50:00,187.06,187.19,186.95,187.07,58535.0,161.5291,161.6413,161.4341,161.5377,58535.0
2019-03-21 15:55:00,187.07,187.21,186.95,187.17,68983.0,161.5377,161.6586,161.4341,161.6241,68983.0
2019-03-22 09:30:00,186.03,187.37,186.03,187.36,34658.0,160.6396,161.7968,160.6396,161.7881,34658.0
2019-03-22 09:35:00,187.29,187.58,186.56,186.87,24261.0,161.7277,161.9781,161.0973,161.365,24261.0
2019-03-22 09:40:00,186.78,187.16,186.76,186.81,29615.0,161.2873,161.6154,161.27,161.3132,29615.0
2019-03-22 09:45:00,186.77,186.95,186.7,186.73,35577.0,161.2786,161.4341,161.2182,161.2441,35577.0
2019-03-22 09:50:00,186.7,186.83,186.43,186.53,28910.0,161.2182,161.3305,160.9851,161.0714,28910.0
2019-03-22 09:55:00,186.57,186.91,186.22,186.41,69039.0,161.1059,161.3995,160.8037,160.9678,69039.0
2019-03-22 10:00:00,186.41,186.87,186.31,186.32,9269.0,160.9678,161.365,160.8814,160.8901,9269.0
2019-03-22 10:05:00,186.31,187.08,186.31,187.05,16194.0,160.8814,161.5463,160.8814,161.5204,16194.0
2019-03-22 10:10:00,187.01,187.24,186.99,187.01,18002.0,161.4859,161.6845,161.4686,161.4859,18002.0
2019-03-22 10:15:00,187.0,187.43,186.76,187.42,8987.0,161.4773,161.8486,161.27,161.8399,8987.0
2019-03-22 10:20:00,187.43,187.48,187.24,187.25,8076.0,161.8486,161.8917,161.6845,161.6931,8076.0
2019-03-22 10:25:00,187.24,187.36,187.11,187.15,7975.0,161.6845,161.7881,161.5722,161.6068,7975.0
2019-03-22 10:30:00,187.17,187.51,187.15,187.3,11375.0,161.6241,161.9176,161.6068,161.7363,11375.0
2019-03-22 10:35:00,187.23,187.44,187.19,187.32,6203.0,161.6759,161.8572,161.6413,161.7536,6203.0
2019-03-22 10:40:00,187.34,187.52,187.26,187.52,16353.0,161.7709,161.9263,161.7018,161.9263,16353.0
2019-03-22 10:45:00,187.52,187.52,187.24,187.24,8370.0,161.9263,161.9263,161.6845,161.6845,8370.0
2019-03-22 10:50:00,187.24,187.37,187.03,187.21,7843.0,161.6845,161.7968,161.5032,161.6586,7843.0
2019-03-22 10:55:00,187.22,187.32,186.73,186.88,4230.0,161.6672,161.7536,161.2441,161.3736,4230.0
2019-03-22 11:00:00,186.89,186.89,186.56,186.57,9711.0,161.3823,161.3823,161.0973,161.1059,9711.0
2019-03-22 11:05:00,186.55,186.81,186.55,186.65,11118.0,161.0887,161.3132,161.0887,161.175,11118.0
2019-03-22 11:10:00,186.65,186.95,186.6,186.93,13727.0,161.175,161.4341,161.1318,161.4168,13727.0
2019-03-22 11:15:00,186.94,187.24,186.93,187.05,21523.0,161.4254,161.6845,161.4168,161.5204,21523.0
2019-03-22 11:20:00,187.0,187.04,186.75,186.85,10100.0,161.4773,161.5118,161.2614,161.3477,10100.0
2019-03-22 11:25:00,186.75,186.86,186.36,186.47,19308.0,161.2614,161.3564,160.9246,161.0196,19308.0
2019-03-22 11:30:00,186.47,186.58,186.31,186.45,19277.0,161.0196,161.1146,160.8814,161.0023,19277.0
2019-03-22 11:35:00,186.38,186.44,186.19,186.2,23143.0,160.9419,160.9937,160.7778,160.7864,23143.0
2019-03-22 11:40:00,186.16,186.25,186.1,186.23,8554.0,160.7519,160.8296,160.7001,160.8123,8554.0
2019-03-22 11:45:00,186.2,186.26,186.12,186.24,7654.0,160.7864,160.8383,160.7174,160.821,7654.0
2019-03-22 11:50:00,186.2,186.25,186.11,186.16,18871.0,160.7864,160.8296,160.7087,160.7519,18871.0
2019-03-22 11:55:00,186.19,186.3,186.1,186.11,13461.0,160.7778,160.8728,160.7001,160.7087,13461.0
2019-03-22 12:00:00,186.12,186.36,186.04,186.19,13578.0,160.7174,160.9246,160.6483,160.7778,13578.0
2019-03-22 12:05:00,186.17,186.31,186.14,186.29,8020.0,160.7605,160.8814,160.7346,160.8642,8020.0
2019-03-22 12:10:00,186.29,186.33,186.18,186.21,29828.0,160.8642,160.8987,160.7692,160.7951,29828.0
2019-03-22 12:15:00,186.21,186.49,186.21,186.48,21224.0,160.7951,161.0369,160.7951,161.0282,21224.0
2019-03-22 12:20:00,186.46,186.59,186.4,186.48,13339.0,161.011,161.1232,160.9591,161.0282,13339.0
2019-03-22 12:25:00,186.48,186.48,186.09,186.27,11178.0,161.0282,161.0282,160.6915,160.8469,11178.0
2019-03-22 12:30:00,186.24,186.5,186.21,186.35,10644.0,160.821,161.0455,160.7951,160.916,10644.0
2019-03-22 12:35:00,186.29,186.34,186.09,186.1,10805.0,160.8642,160.9073,160.6915,160.7001,10805.0
2019-03-22 12:40:00,186.16,186.17,185.98,186.05,35777.0,160.7519,160.7605,160.5965,160.6569,35777.0
2019-03-22 12:45:00,186.08,186.27,186.04,186.13,13050.0,160.6828,160.8469,160.6483,160.726,13050.0
2019-03-22 12:50:00,186.13,186.32,186.0,186.31,8661.0,160.726,160.8901,160.6137,160.8814,8661.0
2019-03-22 12:55:00,186.31,186.37,186.15,186.34,5744.0,160.8814,160.9332,160.7433,160.9073,5744.0
2019-03-22 13:00:00,186.31,186.58,186.31,186.38,6519.0,160.8814,161.1146,160.8814,160.9419,6519.0
2019-03-22 13:05:00,186.39,186.51,186.32,186.42,5313.0,160.9505,161.0541,160.8901,160.9764,5313.0
2019-03-22 13:10:00,186.45,186.45,186.18,186.24,4641.0,161.0023,161.0023,160.7692,160.821,4641.0
2019-03-22 13:15:00,186.27,186.33,186.09,186.1,3700.0,160.8469,160.8987,160.6915,160.7001,3700.0
2019-03-22 13:20:00,186.16,186.22,186.0,186.22,9634.0,160.7519,160.8037,160.6137,160.8037,9634.0
2019-03-22 13:25:00,186.17,186.19,186.11,186.16,7321.0,160.7605,160.7778,160.7087,160.7519,7321.0
2019-03-22 13:30:00,186.16,186.46,186.16,186.3,7585.0,160.7519,161.011,160.7519,160.8728,7585.0
2019-03-22 13:35:00,186.33,186.44,186.28,186.32,3774.0,160.8987,160.9937,160.8555,160.8901,3774.0
2019-03-22 13:40:00,186.34,186.52,186.34,186.47,16325.0,160.9073,161.0628,160.9073,161.0196,16325.0
2019-03-22 13:45:00,186.53,186.53,186.25,186.31,5325.0,161.0714,161.0714,160.8296,160.8814,5325.0
2019-03-22 13:50:00,186.25,186.33,186.14,186.2,4502.0,160.8296,160.8987,160.7346,160.7864,4502.0
2019-03-22 13:55:00,186.2,186.26,186.14,186.22,12001.0,160.7864,160.8383,160.7346,160.8037,12001.0
2019-03-22 14:00:00,186.28,186.45,186.28,186.43,5829.0,160.8555,161.0023,160.8555,160.9851,5829.0
2019-03-22 14:05:00,186.46,186.52,186.38,186.52,2053.0,161.011,161.0628,160.9419,161.0628,2053.0
2019-03-22 14:10:00,186.5,186.68,186.5,186.63,1506.0,161.0455,161.2009,161.0455,161.1578,1506.0
2019-03-22 14:15:00,186.64,186.77,186.64,186.7,889.0,161.1664,161.2786,161.1664,161.2182,889.0
2019-03-22 14:20:00,186.71,186.75,186.54,186.54,1000.0,161.2268,161.2614,161.08,161.08,1000.0
2019-03-22 14:25:00,186.61,186.61,186.49,186.58,2090.0,161.1405,161.1405,161.0369,161.1146,2090.0
2019-03-22 14:30:00,186.58,186.58,186.25,186.26,5015.0,161.1146,161.1146,160.8296,160.8383,5015.0
2019-03-22 14:35:00,186.27,186.36,186.22,186.36,4900.0,160.8469,160.9246,160.8037,160.9246,4900.0
2019-03-22 14:40:00,186.36,186.51,186.36,186.47,3701.0,160.9246,161.0541,160.9246,161.0196,3701.0
2019-03-22 14:45:00,186.53,186.58,186.5,186.55,3000.0,161.0714,161.1146,161.0455,161.0887,3000.0
2019-03-22 14:50:00,186.6,186.77,186.5,186.5,2810.0,161.1318,161.2786,161.0455,161.0455,2810.0
2019-03-22 14:55:00,186.58,186.59,186.5,186.56,7204.0,161.1146,161.1232,161.0455,161.0973,7204.0
2019-03-22 15:00:00,186.51,186.71,186.29,186.29,10647.0,161.0541,161.2268,160.8642,160.8642,10647.0
2019-03-22 15:05:00,186.29,186.67,186.29,186.59,8379.0,160.8642,161.1923,160.8642,161.1232,8379.0
2019-03-22 15:10:00,186.5,186.56,186.38,186.45,13650.0,161.0455,161.0973,160.9419,161.0023,13650.0
2019-03-22 15:15:00,186.47,186.55,186.4,186.52,11947.0,161.0196,161.0887,160.9591,161.0628,11947.0
2019-03-22 15:20:00,186.5,186.61,186.5,186.55,3160.0,161.0455,161.1405,161.0455,161.0887,3160.0
2019-03-22 15:25:00,186.57,186.57,186.49,186.5,19515.0,161.1059,161.1059,161.0369,161.0455,19515.0
2019-03-22 15:30:00,186.5,186.53,186.26,186.37,20046.0,161.0455,161.0714,160.8383,160.9332,20046.0
2019-03-22 15:35:00,186.34,186.56,186.29,186.3,21476.0,160.9073,161.0973,160.8642,160.8728,21476.0
2019-03-22 15:40:00,186.29,186.41,186.22,186.3,21500.0,160.8642,160.9678,160.8037,160.8728,21500.0
2019-03-22 15:45:00,186.32,186.55,186.29,186.3,11343.0,160.8901,161.0887,160.8642,160.8728,11343.0
2019-03-22 15:50:00,186.31,186.41,186.25,186.3,33803.0,160.8814,160.9678,160.8296,160.8728,33803.0
2019-03-22 15:55:00,186.25,186.45,186.25,186.31,97412.0,160.8296,161.0023,160.8296,160.8814,97412.0
2019-03-25 09:30:00,186.35,186.35,185.95,186.26,14541.0,160.916,160.916,160.5706,160.8383,14541.0
2019-03-25 09:35:00,186.47,186.81,186.47,186.81,1201.0,161.0196,161.3132,161.0196,161.3132,1201.0
2019-03-25 09:40:00,186.66,186.66,186.38,186.38,6337.0,161.1837,161.1837,160.9419,160.9419,6337.0
2019-03-25 09:45:00,186.43,186.5,186.27,186.36,11615.0,160.9851,161.0455,160.8469,160.9246,11615.0
2019-03-25 09:50:00,186.47,186.66,186.43,186.49,5613.0,161.0196,161.1837,160.9851,161.0369,5613.0
2019-03-25 09:55:00,186.46,186.46,186.13,186.36,19309.0,161.011,161.011,160.726,160.9246,19309.0
2019-03-25 10:00:00,186.34,186.45,186.11,186.28,6696.0,160.9073,161.0023,160.7087,160.8555,6696.0
2019-03-25 10:05:00,186.38,186.58,186.13,186.16,1916.0,160.9419,161.1146,160.726,160.7519,1916.0
2019-03-25 10:10:00,186.1,186.2,186.0,186.13,6548.0,160.7001,160.7864,160.6137,160.726,6548.0
2019-03-25 10:15:00,186.09,186.13,185.97,185.97,4033.0,160.6915,160.726,160.5878,160.5878,4033.0
2019-03-25 10:20:00,185.98,186.14,185.97,186.14,20366.0,160.5965,160.7346,160.5878,160.7346,20366.0
2019-03-25 10:25:00,186.15,186.43,186.14,186.4,6898.0,160.7433,160.9851,160.7346,160.9591,6898.0
2019-03-25 10:30:00,186.36,186.7,186.32,186.51,6110.0,160.9246,161.2182,160.8901,161.0541,6110.0
2019-03-25 10:35:00,186.47,186.48,186.21,186.22,2373.0,161.0196,161.0282,160.7951,160.8037,2373.0
2019-03-25 10:40:00,186.19,186.4,186.15,186.4,11161.0,160.7778,160.9591,160.7433,160.9591,11161.0
2019-03-25 10:45:00,186.43,186.53,186.35,186.45,4037.0,160.9851,161.0714,160.916,161.0023,4037.0
2019-03-25 10:50:00,186.54,187.0,186.54,186.73,4039.0,161.08,161.4773,161.08,161.2441,4039.0
2019-03-25 10:55:00,186.77,186.82,186.66,186.76,3801.0,161.2786,161.3218,161.1837,161.27,3801.0
2019-03-25 11:00:00,186.7,186.7,186.44,186.49,3200.0,161.2182,161.2182,160.9937,161.0369,3200.0
2019-03-25 11:05:00,186.46,186.63,186.44,186.46,3146.0,161.011,161.1578,160.9937,161.011,3146.0
2019-03-25 11:10:00,186.44,186.46,186.29,186.46,2613.0,160.9937,161.011,160.8642,161.011,2613.0
2019-03-25 11:15:00,186.44,186.6,186.44,186.57,2400.0,160.9937,161.1318,160.9937,161.1059,2400.0
2019-03-25 11:20:00,186.59,186.61,186.25,186.31,5612.0,161.1232,161.1405,160.8296,160.8814,5612.0
2019-03-25 11:25:00,186.31,186.69,186.31,186.69,10469.0,160.8814,161.2096,160.8814,161.2096,10469.0
2019-03-25 11:30:00,186.69,186.72,186.58,186.59,6337.0,161.2096,161.2355,161.1146,161.1232,6337.0
2019-03-25 11:35:00,186.54,186.65,186.49,186.58,7322.0,161.08,161.175,161.0369,161.1146,7322.0
2019-03-25 11:40:00,186.62,186.63,186.28,186.31,12161.0,161.1491,161.1578,160.8555,160.8814,12161.0
2019-03-25 11:45:00,186.31,186.42,186.25,186.29,13050.0,160.8814,160.9764,160.8296,160.8642,13050.0
2019-03-25 11:50:00,186.25,186.4,186.25,186.37,7142.0,160.8296,160.9591,160.8296,160.9332,7142.0
2019-03-25 11:55:00,186.35,186.43,186.18,186.25,8487.0,160.916,160.9851,160.7692,160.8296,8487.0
2019-03-25 12:00:00,186.24,186.27,186.13,186.16,12449.0,160.821,160.8469,160.726,160.7519,12449.0
2019-03-25 12:05:00,186.21,186.28,186.13,186.14,5602.0,160.7951,160.8555,160.726,160.7346,5602.0
2019-03-25 12:10:00,186.13,186.2,185.97,186.01,11212.0,160.726,160.7864,160.5878,160.6224,11212.0
2019-03-25 12:15:00,186.0,186.25,186.0,186.25,10638.0,160.6137,160.8296,160.6137,160.8296,10638.0
2019-03-25 12:20:00,186.25,186.27,186.15,186.16,4400.0,160.8296,160.8469,160.7433,160.7519,4400.0
2019-03-25 12:25:00,186.19,186.21,186.05,186.05,8522.0,160.7778,160.7951,160.6569,160.6569,8522.0
2019-03-25 12:30:00,186.03,186.1,185.97,185.98,9238.0,160.6396,160.7001,160.5878,160.5965,9238.0
2019-03-25 12:35:00,185.95,185.95,185.79,185.84,12831.0,160.5706,160.5706,160.4324,160.4756,12831.0
2019-03-25 12:40:00,185.83,185.87,185.72,185.87,10330.0,160.4669,160.5015,160.372,160.5015,10330.0
2019-03-25 12:45:00,185.85,185.97,185.85,185.91,7122.0,160.4842,160.5878,160.4842,160.536,7122.0
2019-03-25 12:50:00,185.9,185.93,185.81,185.88,7801.0,160.5274,160.5533,160.4497,160.5101,7801.0
2019-03-25 12:55:00,185.86,186.05,185.85,186.05,5087.0,160.4928,160.6569,160.4842,160.6569,5087.0
2019-03-25 13:00:00,186.06,186.06,185.74,185.78,10903.0,160.6656,160.6656,160.3892,160.4238,10903.0
2019-03-25 13:05:00,185.75,185.93,185.75,185.83,4542.0,160.3979,160.5533,160.3979,160.4669,4542.0
2019-03-25 13:10:00,185.91,186.19,185.91,186.13,3121.0,160.536,160.7778,160.536,160.726,3121.0
2019-03-25 13:15:00,186.07,186.07,185.91,185.95,1700.0,160.6742,160.6742,160.536,160.5706,1700.0
2019-03-25 13:20:00,185.93,186.0,185.75,185.87,1972.0,160.5533,160.6137,160.3979,160.5015,1972.0
2019-03-25 13:25:00,185.85,185.94,185.78,185.86,20521.0,160.4842,160.5619,160.4238,160.4928,20521.0
2019-03-25 13:30:00,185.87,185.89,185.75,185.89,5716.0,160.5015,160.5188,160.3979,160.5188,5716.0
2019-03-25 13:35:00,185.94,186.01,185.87,185.91,2951.0,160.5619,160.6224,160.5015,160.536,2951.0
2019-03-25 13:40:00,185.85,185.87,185.75,185.84,7659.0,160.4842,160.5015,160.3979,160.4756,7659.0
2019-03-25 13:45:00,185.82,185.94,185.75,185.83,11090.0,160.4583,160.5619,160.3979,160.4669,11090.0
2019-03-25 13:50:00,185.88,185.94,185.77,185.77,2500.0,160.5101,160.5619,160.4151,160.4151,2500.0
2019-03-25 13:55:00,185.75,185.92,185.74,185.86,7800.0,160.3979,160.5447,160.3892,160.4928,7800.0
2019-03-25 14:00:00,185.86,186.02,185.86,185.95,5300.0,160.4928,160.631,160.4928,160.5706,5300.0
2019-03-25 14:05:00,185.92,185.94,185.75,185.84,9281.0,160.5447,160.5619,160.3979,160.4756,9281.0
2019-03-25 14:10:00,185.83,185.91,185.78,185.88,9108.0,160.4669,160.536,160.4238,160.5101,9108.0
2019-03-25 14:15:00,185.9,186.05,185.77,185.83,19005.0,160.5274,160.6569,160.4151,160.4669,19005.0
2019-03-25 14:20:00,185.81,185.85,185.75,185.8,5578.0,160.4497,160.4842,160.3979,160.441,5578.0
2019-03-25 14:25:00,185.81,185.88,185.75,185.88,5315.0,160.4497,160.5101,160.3979,160.5101,5315.0
2019-03-25 14:30:00,185.88,186.02,185.87,185.99,6682.0,160.5101,160.631,160.5015,160.6051,6682.0
2019-03-25 14:35:00,186.01,186.02,185.76,185.86,14434.0,160.6224,160.631,160.4065,160.4928,14434.0
2019-03-25 14:40:00,185.86,185.94,185.82,185.89,7242.0,160.4928,160.5619,160.4583,160.5188,7242.0
2019-03-25 14:45:00,185.91,185.99,185.89,185.94,8676.0,160.536,160.6051,160.5188,160.5619,8676.0
2019-03-25 14:50:00,185.94,186.01,185.84,186.01,6759.0,160.5619,160.6224,160.4756,160.6224,6759.0
2019-03-25 14:55:00,185.98,186.21,185.98,186.21,7421.0,160.5965,160.7951,160.5965,160.7951,7421.0
2019-03-25 15:00:00,186.23,186.25,186.02,186.09,10899.0,160.8123,160.8296,160.631,160.6915,10899.0
2019-03-25 15:05:00,186.09,186.16,185.98,186.08,7011.0,160.6915,160.7519,160.5965,160.6828,7011.0
2019-03-25 15:10:00,186.08,186.4,186.08,186.38,7123.0,160.6828,160.9591,160.6828,160.9419,7123.0
2019-03-25 15:15:00,186.32,186.38,186.1,186.1,5671.0,160.8901,160.9419,160.7001,160.7001,5671.0
2019-03-25 15:20:00,186.1,186.2,186.04,186.19,7918.0,160.7001,160.7864,160.6483,160.7778,7918.0
2019-03-25 15:25:00,186.13,186.24,186.0,186.05,12955.0,160.726,160.821,160.6137,160.6569,12955.0
2019-03-25 15:30:00,186.03,186.08,185.85,185.92,22400.0,160.6396,160.6828,160.4842,160.5447,22400.0
2019-03-25 15:35:00,185.91,186.07,185.85,185.99,38294.0,160.536,160.6742,160.4842,160.6051,38294.0
2019-03-25 15:40:00,185.99,186.1,185.93,186.03,27011.0,160.6051,160.7001,160.5533,160.6396,27011.0
2019-03-25 15:45:00,185.97,186.04,185.9,185.91,47394.0,160.5878,160.6483,160.5274,160.536,47394.0
2019-03-25 15:50:00,185.91,185.98,185.9,185.96,42845.0,160.536,160.5965,160.5274,160.5792,42845.0
2019-03-25 15:55:00,185.97,186.0,185.88,185.92,65252.0,160.5878,160.6137,160.5101,160.5447,65252.0
2019-03-26 09:30:00,187.03,187.22,186.75,186.97,17295.0,161.5032,161.6672,161.2614,161.4513,17295.0
2019-03-26 09:35:00,186.98,187.11,186.61,186.75,4878.0,161.46,161.5722,161.1405,161.2614,4878.0
2019-03-26 09:40:00,186.76,186.76,186.35,186.5,8909.0,161.27,161.27,160.916,161.0455,8909.0
2019-03-26 09:45:00,186.52,186.52,186.23,186.24,6702.0,161.0628,161.0628,160.8123,160.821,6702.0
2019-03-26 09:50:00,186.29,186.29,186.06,186.26,7359.0,160.8642,160.8642,160.6656,160.8383,7359.0
2019-03-26 09:55:00,186.21,186.44,186.16,186.44,6800.0,160.7951,160.9937,160.7519,160.9937,6800.0
2019-03-26 10:00:00,186.49,186.49,186.28,186.28,8823.0,161.0369,161.0369,160.8555,160.8555,8823.0
2019-03-26 10:05:00,186.31,186.51,186.29,186.41,14803.0,160.8814,161.0541,160.8642,160.9678,14803.0
2019-03-26 10:10:00,186.41,186.79,186.39,186.66,7825.0,160.9678,161.2959,160.9505,161.1837,7825.0
2019-03-26 10:15:00,186.66,186.74,186.45,186.48,4272.0,161.1837,161.2527,161.0023,161.0282,4272.0
2019-03-26 10:20:00,186.5,186.54,186.36,186.47,6448.0,161.0455,161.08,160.9246,161.0196,6448.0
2019-03-26 10:25:00,186.47,186.69,186.47,186.63,3119.0,161.0196,161.2096,161.0196,161.1578,3119.0
2019-03-26 10:30:00,186.64,186.66,186.56,186.66,4003.0,161.1664,161.1837,161.0973,161.1837,4003.0
2019-03-26 10:35:00,186.58,186.6,186.51,186.51,2900.0,161.1146,161.1318,161.0541,161.0541,2900.0
2019-03-26 10:40:00,186.51,186.55,186.36,186.37,3415.0,161.0541,161.0887,160.9246,160.9332,3415.0
2019-03-26 10:45:00,186.39,186.6,186.35,186.59,4963.0,160.9505,161.1318,160.916,161.1232,4963.0
2019-03-26 10:50:00,186.63,186.79,186.63,186.69,4575.0,161.1578,161.2959,161.1578,161.2096,4575.0
2019-03-26 10:55:00,186.68,186.78,186.65,186.78,8820.0,161.2009,161.2873,161.175,161.2873,8820.0
2019-03-26 11:00:00,186.74,186.79,186.7,186.75,4439.0,161.2527,161.2959,161.2182,161.2614,4439.0
2019-03-26 11:05:00,186.7,186.74,186.59,186.59,6808.0,161.2182,161.2527,161.1232,161.1232,6808.0
2019-03-26 11:10:00,186.63,186.72,186.63,186.72,6084.0,161.1578,161.2355,161.1578,161.2355,6084.0
2019-03-26 11:15:00,186.74,186.88,186.67,186.72,13542.0,161.2527,161.3736,161.1923,161.2355,13542.0
2019-03-26 11:20:00,186.73,186.77,186.58,186.64,19579.0,161.2441,161.2786,161.1146,161.1664,19579.0
2019-03-26 11:25:00,186.65,186.67,186.51,186.61,6874.0,161.175,161.1923,161.0541,161.1405,6874.0
2019-03-26 11:30:00,186.58,186.64,186.5,186.64,4187.0,161.1146,161.1664,161.0455,161.1664,4187.0
2019-03-26 11:35:00,186.62,186.66,186.58,186.6,4565.0,161.1491,161.1837,161.1146,161.1318,4565.0
2019-03-26 11:40:00,186.58,186.65,186.38,186.38,5763.0,161.1146,161.175,160.9419,160.9419,5763.0
2019-03-26 11:45:00,186.38,186.39,186.11,186.19,4695.0,160.9419,160.9505,160.7087,160.7778,4695.0
2019-03-26 11:50:00,186.13,186.27,185.99,186.2,25715.0,160.726,160.8469,160.6051,160.7864,25715.0
2019-03-26 11:55:00,186.16,186.28,186.13,186.21,9430.0,160.7519,160.8555,160.726,160.7951,9430.0
2019-03-26 12:00:00,186.27,186.3,186.22,186.25,3915.0,160.8469,160.8728,160.8037,160.8296,3915.0
2019-03-26 12:05:00,186.22,186.25,186.17,186.2,13865.0,160.8037,160.8296,160.7605,160.7864,13865.0
2019-03-26 12:10:00,186.2,186.22,186.03,186.15,10457.0,160.7864,160.8037,160.6396,160.7433,10457.0
2019-03-26 12:15:00,186.15,186.26,186.15,186.24,7021.0,160.7433,160.8383,160.7433,160.821,7021.0
2019-03-26 12:20:00,186.27,186.28,186.2,186.24,7727.0,160.8469,160.8555,160.7864,160.821,7727.0
2019-03-26 12:25:00,186.24,186.26,186.05,186.16,10837.0,160.821,160.8383,160.6569,160.7519,10837.0
2019-03-26 12:30:00,186.14,186.26,186.14,186.19,13465.0,160.7346,160.8383,160.7346,160.7778,13465.0
2019-03-26 12:35:00,186.22,186.23,186.08,186.09,5873.0,160.8037,160.8123,160.6828,160.6915,5873.0
2019-03-26 12:40:00,186.03,186.11,186.0,186.07,14433.0,160.6396,160.7087,160.6137,160.6742,14433.0
2019-03-26 12:45:00,186.03,186.13,186.0,186.0,17980.0,160.6396,160.726,160.6137,160.6137,17980.0
2019-03-26 12:50:00,186.07,186.16,186.07,186.16,5985.0,160.6742,160.7519,160.6742,160.7519,5985.0
2019-03-26 12:55:00,186.18,186.18,186.1,186.13,5975.0,160.7692,160.7692,160.7001,160.726,5975.0
2019-03-26 13:00:00,186.11,186.29,186.11,186.21,4348.0,160.7087,160.8642,160.7087,160.7951,4348.0
2019-03-26 13:05:00,186.2,186.28,186.2,186.23,5934.0,160.7864,160.8555,160.7864,160.8123,5934.0
2019-03-26 13:10:00,186.25,186.37,186.24,186.33,2349.0,160.8296,160.9332,160.821,160.8987,2349.0
2019-03-26 13:15:00,186.32,186.37,186.32,186.37,1146.0,160.8901,160.9332,160.8901,160.9332,1146.0
2019-03-26 13:20:00,186.34,186.34,186.21,186.21,1825.0,160.9073,160.9073,160.7951,160.7951,1825.0
2019-03-26 13:25:00,186.2,186.2,186.14,186.15,1802.0,160.7864,160.7864,160.7346,160.7433,1802.0
2019-03-26 13:30:00,186.12,186.39,186.1,186.36,15160.0,160.7174,160.9505,160.7001,160.9246,15160.0
2019-03-26 13:35:00,186.34,186.43,186.24,186.42,9509.0,160.9073,160.9851,160.821,160.9764,9509.0
2019-03-26 13:40:00,186.38,186.39,186.32,186.34,990.0,160.9419,160.9505,160.8901,160.9073,990.0
2019-03-26 13:45:00,186.32,186.38,186.31,186.35,3346.0,160.8901,160.9419,160.8814,160.916,3346.0
2019-03-26 13:50:00,186.31,186.36,186.3,186.3,1837.0,160.8814,160.9246,160.8728,160.8728,1837.0
2019-03-26 13:55:00,186.3,186.35,186.3,186.33,8343.0,160.8728,160.916,160.8728,160.8987,8343.0
2019-03-26 14:00:00,186.35,186.4,186.3,186.3,6909.0,160.916,160.9591,160.8728,160.8728,6909.0
2019-03-26 14:05:00,186.3,186.41,186.3,186.3,6074.0,160.8728,160.9678,160.8728,160.8728,6074.0
2019-03-26 14:10:00,186.31,186.33,186.29,186.33,13688.0,160.8814,160.8987,160.8642,160.8987,13688.0
2019-03-26 14:15:00,186.33,186.5,186.31,186.49,5083.0,160.8987,161.0455,160.8814,161.0369,5083.0
2019-03-26 14:20:00,186.5,186.63,186.47,186.63,3332.0,161.0455,161.1578,161.0196,161.1578,3332.0
2019-03-26 14:25:00,186.66,186.66,186.46,186.5,10449.0,161.1837,161.1837,161.011,161.0455,10449.0
2019-03-26 14:30:00,186.5,186.55,186.49,186.54,14363.0,161.0455,161.0887,161.0369,161.08,14363.0
2019-03-26 14:35:00,186.54,186.57,186.5,186.53,4157.0,161.08,161.1059,161.0455,161.0714,4157.0
2019-03-26 14:40:00,186.53,186.69,186.52,186.69,4836.0,161.0714,161.2096,161.0628,161.2096,4836.0
2019-03-26 14:45:00,186.7,186.81,186.68,186.8,2672.0,161.2182,161.3132,161.2009,161.3046,2672.0
2019-03-26 14:50:00,186.8,186.81,186.75,186.75,8074.0,161.3046,161.3132,161.2614,161.2614,8074.0
2019-03-26 14:55:00,186.75,187.03,186.75,187.03,5185.0,161.2614,161.5032,161.2614,161.5032,5185.0
2019-03-26 15:00:00,187.05,187.14,187.05,187.11,3429.0,161.5204,161.5981,161.5204,161.5722,3429.0
2019-03-26 15:05:00,187.11,187.12,186.97,187.02,5806.0,161.5722,161.5809,161.4513,161.4945,5806.0
2019-03-26 15:10:00,186.99,187.09,186.94,187.01,4944.0,161.4686,161.555,161.4254,161.4859,4944.0
2019-03-26 15:15:00,187.01,187.01,186.75,186.77,6766.0,161.4859,161.4859,161.2614,161.2786,6766.0
2019-03-26 15:20:00,186.79,186.82,186.74,186.79,7259.0,161.2959,161.3218,161.2527,161.2959,7259.0
2019-03-26 15:25:00,186.74,186.78,186.62,186.73,13780.0,161.2527,161.2873,161.1491,161.2441,13780.0
2019-03-26 15:30:00,186.76,186.95,186.76,186.87,7211.0,161.27,161.4341,161.27,161.365,7211.0
2019-03-26 15:35:00,186.87,186.96,186.79,186.82,10734.0,161.365,161.4427,161.2959,161.3218,10734.0
2019-03-26 15:40:00,186.79,186.89,186.78,186.81,22723.0,161.2959,161.3823,161.2873,161.3132,22723.0
2019-03-26 15:45:00,186.8,186.98,186.72,186.83,13512.0,161.3046,161.46,161.2355,161.3305,13512.0
2019-03-26 15:50:00,186.83,187.0,186.78,186.98,18212.0,161.3305,161.4773,161.2873,161.46,18212.0
2019-03-26 15:55:00,187.01,187.19,186.91,187.17,34437.0,161.4859,161.6413,161.3995,161.6241,34437.0
2019-03-27 09:30:00,187.4,187.78,187.16,187.57,11172.0,161.8227,162.1508,161.6154,161.9695,11172.0
2019-03-27 09:35:00,187.74,187.82,187.3,187.38,1500.0,162.1163,162.1853,161.7363,161.8054,1500.0
2019-03-27 09:40:00,187.52,187.68,187.16,187.16,4967.0,161.9263,162.0644,161.6154,161.6154,4967.0
2019-03-27 09:45:00,187.17,187.31,186.9,186.96,5370.0,161.6241,161.7449,161.3909,161.4427,5370.0
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 09:55:00,187.1,187.1,187.1,187.1,0.0,161.5636,161.5636,161.5636,161.5636,0.0
2019-03-27 10:00:00,187.0,187.07,186.75,186.84,2200.0,161.4773,161.5377,161.2614,161.3391,2200.0
2019-03-27 10:05:00,186.79,186.93,186.79,186.87,1027.0,161.2959,161.4168,161.2959,161.365,1027.0
2019-03-27 10:10:00,186.81,186.86,186.7,186.85,1867.0,161.3132,161.3564,161.2182,161.3477,1867.0
2019-03-27 10:15:00,186.76,186.92,186.62,186.92,1300.0,161.27,161.4082,161.1491,161.4082,1300.0
2019-03-27 10:20:00,186.96,187.11,186.88,187.11,2500.0,161.4427,161.5722,161.3736,161.5722,2500.0
2019-03-27 10:25:00,187.16,187.17,186.93,187.17,2150.0,161.6154,161.6241,161.4168,161.6241,2150.0
2019-03-27 10:30:00,187.18,187.18,186.97,187.03,3962.0,161.6327,161.6327,161.4513,161.5032,3962.0
2019-03-27 10:35:00,187.07,187.12,186.9,187.02,8761.0,161.5377,161.5809,161.3909,161.4945,8761.0
2019-03-27 10:40:00,186.94,187.05,186.84,186.94,20500.0,161.4254,161.5204,161.3391,161.4254,20500.0
2019-03-27 10:45:00,186.9,187.0,186.81,186.9,9287.0,161.3909,161.4773,161.3132,161.3909,9287.0
2019-03-27 10:50:00,186.9,186.9,186.48,186.59,2600.0,161.3909,161.3909,161.0282,161.1232,2600.0
2019-03-27 10:55:00,186.55,186.58,186.45,186.58,1200.0,161.0887,161.1146,161.0023,161.1146,1200.0
2019-03-27 11:00:00,186.62,186.71,186.4,186.5,4432.0,161.1491,161.2268,160.9591,161.0455,4432.0
2019-03-27 11:05:00,186.47,186.61,186.37,186.6,2892.0,161.0196,161.1405,160.9332,161.1318,2892.0
2019-03-27 11:10:00,186.57,186.64,186.48,186.48,5602.0,161.1059,161.1664,161.0282,161.0282,5602.0
2019-03-27 11:15:00,186.45,186.45,186.23,186.24,4870.0,161.0023,161.0023,160.8123,160.821,4870.0
2019-03-27 11:20:00,186.24,186.38,186.23,186.38,4704.0,160.821,160.9419,160.8123,160.9419,4704.0
2019-03-27 11:25:00,186.38,186.54,186.3,186.33,4211.0,160.9419,161.08,160.8728,160.8987,4211.0
2019-03-27 11:30:00,186.34,186.5,186.3,186.33,18163.0,160.9073,161.0455,160.8728,160.8987,18163.0
2019-03-27 11:35:00,186.31,186.86,186.29,186.76,161022.0,160.8814,161.3564,160.8642,161.27,161022.0
2019-03-27 11:40:00,186.72,186.74,186.35,186.36,8900.0,161.2355,161.2527,160.916,160.9246,8900.0
2019-03-27 11:45:00,186.36,186.45,186.36,186.43,9763.0,160.9246,161.0023,160.9246,160.9851,9763.0
2019-03-27 11:50:00,186.46,186.53,186.31,186.53,5685.0,161.011,161.0714,160.8814,161.0714,5685.0
2019-03-27 11:55:00,186.57,186.68,186.47,186.66,1500.0,161.1059,161.2009,161.0196,161.1837,1500.0
2019-03-27 12:00:00,186.6,186.84,186.55,186.84,1600.0,161.1318,161.3391,161.0887,161.3391,1600.0
2019-03-27 12:05:00,186.83,186.96,186.82,186.96,2600.0,161.3305,161.4427,161.3218,161.4427,2600.0
2019-03-27 12:10:00,186.95,187.21,186.92,187.03,6898.0,161.4341,161.6586,161.4082,161.5032,6898.0
2019-03-27 12:15:00,186.99,187.13,186.99,187.09,1861.0,161.4686,161.5895,161.4686,161.555,1861.0
2019-03-27 12:20:00,187.13,187.26,187.08,187.16,2301.0,161.5895,161.7018,161.5463,161.6154,2301.0
2019-03-27 12:25:00,187.19,187.19,187.01,187.08,3845.0,161.6413,161.6413,161.4859,161.5463,3845.0
2019-03-27 12:30:00,187.04,187.16,187.04,187.16,2743.0,161.5118,161.6154,161.5118,161.6154,2743.0
2019-03-27 12:35:00,187.25,187.36,187.2,187.34,15916.0,161.6931,161.7881,161.65,161.7709,15916.0
2019-03-27 12:40:00,187.3,187.38,187.3,187.38,5455.0,161.7363,161.8054,161.7363,161.8054,5455.0
2019-03-27 12:45:00,187.39,187.53,187.3,187.39,6159.0,161.814,161.9349,161.7363,161.814,6159.0
2019-03-27 12:50:00,187.4,187.52,187.34,187.41,8517.0,161.8227,161.9263,161.7709,161.8313,8517.0
2019-03-27 12:55:00,187.36,187.4,187.24,187.34,5481.0,161.7881,161.8227,161.6845,161.7709,5481.0
2019-03-27 13:00:00,187.33,187.41,187.32,187.35,12734.0,161.7622,161.8313,161.7536,161.7795,12734.0
2019-03-27 13:05:00,187.4,187.42,187.35,187.37,8074.0,161.8227,161.8399,161.7795,161.7968,8074.0
2019-03-27 13:10:00,187.38,187.7,187.38,187.69,3736.0,161.8054,162.0817,161.8054,162.0731,3736.0
2019-03-27 13:15:00,187.77,187.96,187.75,187.93,7100.0,162.1422,162.3062,162.1249,162.2803,7100.0
2019-03-27 13:20:00,187.95,188.17,187.94,188.0,7948.0,162.2976,162.4876,162.289,162.3408,7948.0
2019-03-27 13:25:00,188.07,188.12,187.95,187.95,3300.0,162.4012,162.4444,162.2976,162.2976,3300.0
2019-03-27 13:30:00,187.93,187.94,187.75,187.75,2800.0,162.2803,162.289,162.1249,162.1249,2800.0
2019-03-27 13:35:00,187.64,187.66,187.55,187.61,1600.0,162.0299,162.0472,161.9522,162.004,1600.0
2019-03-27 13:40:00,187.64,187.81,187.62,187.81,7202.0,162.0299,162.1767,162.0126,162.1767,7202.0
2019-03-27 13:45:00,187.82,187.86,187.73,187.78,3942.0,162.1853,162.2199,162.1076,162.1508,3942.0
2019-03-27 13:50:00,187.78,187.83,187.73,187.81,3803.0,162.1508,162.194,162.1076,162.1767,3803.0
2019-03-27 13:55:00,187.81,187.84,187.67,187.7,32928.0,162.1767,162.2026,162.0558,162.0817,32928.0
2019-03-27 14:00:00,187.72,187.76,187.42,187.55,3925.0,162.099,162.1335,161.8399,161.9522,3925.0
2019-03-27 14:05:00,187.61,187.62,187.49,187.55,4364.0,162.004,162.0126,161.9004,161.9522,4364.0
2019-03-27 14:10:00,187.59,187.71,187.57,187.67,4835.0,161.9867,162.0904,161.9695,162.0558,4835.0
2019-03-27 14:15:00,187.64,187.64,187.52,187.52,6587.0,162.0299,162.0299,161.9263,161.9263,6587.0
2019-03-27 14:20:00,187.5,187.5,187.35,187.37,8240.0,161.909,161.909,161.7795,161.7968,8240.0
2019-03-27 14:25:00,187.35,187.47,187.35,187.41,6337.0,161.7795,161.8831,161.7795,161.8313,6337.0
2019-03-27 14:30:00,187.41,187.58,187.36,187.36,4514.0,161.8313,161.9781,161.7881,161.7881,4514.0
2019-03-27 14:35:00,187.34,187.39,187.3,187.36,17349.0,161.7709,161.814,161.7363,161.7881,17349.0
2019-03-27 14:40:00,187.39,187.46,187.36,187.44,6410.0,161.814,161.8745,161.7881,161.8572,6410.0
2019-03-27 14:45:00,187.48,187.56,187.45,187.52,3518.0,161.8917,161.9608,161.8658,161.9263,3518.0
2019-03-27 14:50:00,187.54,187.69,187.52,187.59,5083.0,161.9436,162.0731,161.9263,161.9867,5083.0
2019-03-27 14:55:00,187.6,187.7,187.36,187.45,5853.0,161.9954,162.0817,161.7881,161.8658,5853.0
2019-03-27 15:00:00,187.48,187.48,187.25,187.31,2400.0,161.8917,161.8917,161.6931,161.7449,2400.0
2019-03-27 15:05:00,187.36,187.44,187.28,187.43,8297.0,161.7881,161.8572,161.719,161.8486,8297.0
2019-03-27 15:10:00,187.46,187.55,187.44,187.55,4200.0,161.8745,161.9522,161.8572,161.9522,4200.0
2019-03-27 15:15:00,187.53,187.53,187.45,187.49,1850.0,161.9349,161.9349,161.8658,161.9004,1850.0
2019-03-27 15:20:00,187.51,187.52,187.41,187.45,5350.0,161.9176,161.9263,161.8313,161.8658,5350.0
2019-03-27 15:25:00,187.42,187.62,187.41,187.62,3701.0,161.8399,162.0126,161.8313,162.0126,3701.0
2019-03-27 15:30:00,187.67,187.87,187.67,187.73,7434.0,162.0558,162.2285,162.0558,162.1076,7434.0
2019-03-27 15:35:00,187.74,187.82,187.67,187.79,7050.0,162.1163,162.1853,162.0558,162.1594,7050.0
2019-03-27 15:40:00,187.79,187.88,187.68,187.72,5520.0,162.1594,162.2371,162.0644,162.099,5520.0
2019-03-27 15:45:00,187.74,187.86,187.64,187.8,13067.0,162.1163,162.2199,162.0299,162.1681,13067.0
2019-03-27 15:50:00,187.82,187.82,187.69,187.71,23615.0,162.1853,162.1853,162.0731,162.0904,23615.0
2019-03-27 15:55:00,187.65,187.81,187.52,187.68,85749.0,162.0385,162.1767,161.9263,162.0644,85749.0
2019-03-28 09:30:00,188.72,188.72,187.81,187.81,13728.0,162.9625,162.9625,162.1767,162.1767,13728.0
2019-03-28 09:35:00,187.98,188.46,187.86,188.44,2765.0,162.3235,162.738,162.2199,162.7207,2765.0
2019-03-28 09:40:00,188.35,188.86,188.26,188.77,10728.0,162.643,163.0834,162.5653,163.0057,10728.0
2019-03-28 09:45:00,188.81,188.85,188.63,188.74,7523.0,163.0402,163.0748,162.8848,162.9798,7523.0
2019-03-28 09:50:00,188.79,188.84,188.46,188.53,4169.0,163.0229,163.0661,162.738,162.7984,4169.0
2019-03-28 09:55:00,188.64,188.86,188.64,188.82,2313.0,162.8934,163.0834,162.8934,163.0489,2313.0
2019-03-28 10:00:00,188.88,189.15,188.71,189.12,8725.0,163.1007,163.3338,162.9539,163.3079,8725.0
2019-03-28 10:05:00,189.16,189.19,189.02,189.13,3686.0,163.3424,163.3684,163.2216,163.3165,3686.0
2019-03-28 10:10:00,189.19,189.44,189.11,189.32,7242.0,163.3684,163.5842,163.2993,163.4806,7242.0
2019-03-28 10:15:00,189.36,189.41,189.14,189.34,7533.0,163.5151,163.5583,163.3252,163.4979,7533.0
2019-03-28 10:20:00,189.37,189.77,189.35,189.68,14821.0,163.5238,163.8692,163.5065,163.7915,14821.0
2019-03-28 10:25:00,189.72,189.78,189.66,189.66,7666.0,163.826,163.8778,163.7742,163.7742,7666.0
2019-03-28 10:30:00,189.67,189.69,189.52,189.62,4600.0,163.7828,163.8001,163.6533,163.7397,4600.0
2019-03-28 10:35:00,189.7,189.78,189.47,189.48,8240.0,163.8087,163.8778,163.6101,163.6188,8240.0
2019-03-28 10:40:00,189.51,189.58,189.43,189.48,5249.0,163.6447,163.7051,163.5756,163.6188,5249.0
2019-03-28 10:45:00,189.5,189.55,189.32,189.41,6000.0,163.636,163.6792,163.4806,163.5583,6000.0
2019-03-28 10:50:00,189.46,189.48,189.35,189.44,4609.0,163.6015,163.6188,163.5065,163.5842,4609.0
2019-03-28 10:55:00,189.39,189.52,189.38,189.45,4200.0,163.5411,163.6533,163.5324,163.5929,4200.0
2019-03-28 11:00:00,189.47,189.47,189.11,189.15,10466.0,163.6101,163.6101,163.2993,163.3338,10466.0
2019-03-28 11:05:00,189.11,189.48,189.09,189.47,114640.0,163.2993,163.6188,163.282,163.6101,114640.0
2019-03-28 11:10:00,189.41,189.48,189.4,189.45,6681.0,163.5583,163.6188,163.5497,163.5929,6681.0
2019-03-28 11:15:00,189.4,189.43,189.0,189.02,6307.0,163.5497,163.5756,163.2043,163.2216,6307.0
2019-03-28 11:20:00,189.01,189.16,188.91,189.01,9495.0,163.2129,163.3424,163.1266,163.2129,9495.0
2019-03-28 11:25:00,189.0,189.01,188.75,188.77,7950.0,163.2043,163.2129,162.9884,163.0057,7950.0
2019-03-28 11:30:00,188.81,188.9,188.76,188.88,7833.0,163.0402,163.1179,162.997,163.1007,7833.0
2019-03-28 11:35:00,188.84,189.1,188.84,189.09,4900.0,163.0661,163.2906,163.0661,163.282,4900.0
2019-03-28 11:40:00,189.05,189.16,188.96,189.0,6500.0,163.2475,163.3424,163.1697,163.2043,6500.0
2019-03-28 11:45:00,189.0,189.19,188.79,189.17,6026.0,163.2043,163.3684,163.0229,163.3511,6026.0
2019-03-28 11:50:00,189.13,189.23,188.85,188.94,5797.0,163.3165,163.4029,163.0748,163.1525,5797.0
2019-03-28 11:55:00,189.01,189.09,188.96,189.07,3457.0,163.2129,163.282,163.1697,163.2647,3457.0
2019-03-28 12:00:00,189.01,189.11,188.91,188.99,4330.0,163.2129,163.2993,163.1266,163.1956,4330.0
2019-03-28 12:05:00,189.04,189.05,188.76,188.78,5400.0,163.2388,163.2475,162.997,163.0143,5400.0
2019-03-28 12:10:00,188.75,188.91,188.65,188.8,10977.0,162.9884,163.1266,162.9021,163.0316,10977.0
2019-03-28 12:15:00,188.83,188.94,188.75,188.94,5879.0,163.0575,163.1525,162.9884,163.1525,5879.0
2019-03-28 12:20:00,188.94,189.1,188.94,189.1,2936.0,163.1525,163.2906,163.1525,163.2906,2936.0
2019-03-28 12:25:00,189.05,189.26,189.01,189.26,6924.0,163.2475,163.4288,163.2129,163.4288,6924.0
2019-03-28 12:30:00,189.21,189.32,189.21,189.21,7670.0,163.3856,163.4806,163.3856,163.3856,7670.0
2019-03-28 12:35:00,189.11,189.26,189.1,189.24,5361.0,163.2993,163.4288,163.2906,163.4115,5361.0
2019-03-28 12:40:00,189.27,189.27,189.1,189.17,5650.0,163.4374,163.4374,163.2906,163.3511,5650.0
2019-03-28 12:45:00,189.16,189.21,189.1,189.21,5300.0,163.3424,163.3856,163.2906,163.3856,5300.0
2019-03-28 12:50:00,189.21,189.39,189.21,189.39,3350.0,163.3856,163.5411,163.3856,163.5411,3350.0
2019-03-28 12:55:00,189.31,189.31,189.13,189.22,2321.0,163.472,163.472,163.3165,163.3943,2321.0
2019-03-28 13:00:00,189.24,189.34,189.23,189.33,2304.0,163.4115,163.4979,163.4029,163.4892,2304.0
2019-03-28 13:05:00,189.32,189.37,189.26,189.3,2148.0,163.4806,163.5238,163.4288,163.4633,2148.0
2019-03-28 13:10:00,189.37,189.39,189.29,189.29,4400.0,163.5238,163.5411,163.4547,163.4547,4400.0
2019-03-28 13:15:00,189.26,189.26,189.1,189.2,7067.0,163.4288,163.4288,163.2906,163.377,7067.0
2019-03-28 13:20:00,189.25,189.32,189.23,189.31,1700.0,163.4202,163.4806,163.4029,163.472,1700.0
2019-03-28 13:25:00,189.22,189.5,189.18,189.39,7336.0,163.3943,163.636,163.3597,163.5411,7336.0
2019-03-28 13:30:00,189.36,189.46,189.34,189.46,1100.0,163.5151,163.6015,163.4979,163.6015,1100.0
2019-03-28 13:35:00,189.43,189.43,189.32,189.37,2200.0,163.5756,163.5756,163.4806,163.5238,2200.0
2019-03-28 13:40:00,189.32,189.37,189.3,189.3,3723.0,163.4806,163.5238,163.4633,163.4633,3723.0
2019-03-28 13:45:00,189.35,189.5,189.35,189.43,3395.0,163.5065,163.636,163.5065,163.5756,3395.0
2019-03-28 13:50:00,189.48,189.58,189.45,189.58,1456.0,163.6188,163.7051,163.5929,163.7051,1456.0
2019-03-28 13:55:00,189.52,189.66,189.51,189.64,3900.0,163.6533,163.7742,163.6447,163.7569,3900.0
2019-03-28 14:00:00,189.66,189.7,189.5,189.58,3620.0,163.7742,163.8087,163.636,163.7051,3620.0
2019-03-28 14:05:00,189.58,189.58,189.45,189.47,4260.0,163.7051,163.7051,163.5929,163.6101,4260.0
2019-03-28 14:10:00,189.47,189.58,189.44,189.58,2357.0,163.6101,163.7051,163.5842,163.7051,2357.0
2019-03-28 14:15:00,189.55,189.56,189.41,189.43,3600.0,163.6792,163.6879,163.5583,163.5756,3600.0
2019-03-28 14:20:00,189.45,189.45,189.3,189.41,3509.0,163.5929,163.5929,163.4633,163.5583,3509.0
2019-03-28 14:25:00,189.41,189.56,189.41,189.5,4180.0,163.5583,163.6879,163.5583,163.636,4180.0
2019-03-28 14:30:00,189.5,189.51,189.3,189.3,9611.0,163.636,163.6447,163.4633,163.4633,9611.0
2019-03-28 14:35:00,189.3,189.32,189.21,189.3,13754.0,163.4633,163.4806,163.3856,163.4633,13754.0
2019-03-28 14:40:00,189.28,189.34,189.25,189.25,2337.0,163.4461,163.4979,163.4202,163.4202,2337.0
2019-03-28 14:45:00,189.27,189.43,189.25,189.28,5686.0,163.4374,163.5756,163.4202,163.4461,5686.0
2019-03-28 14:50:00,189.31,189.43,189.24,189.43,2238.0,163.472,163.5756,163.4115,163.5756,2238.0
2019-03-28 14:55:00,189.39,189.51,189.36,189.51,4134.0,163.5411,163.6447,163.5151,163.6447,4134.0
2019-03-28 15:00:00,189.47,189.58,189.35,189.49,3858.0,163.6101,163.7051,163.5065,163.6274,3858.0
2019-03-28 15:05:00,189.46,189.53,189.45,189.48,2400.0,163.6015,163.6619,163.5929,163.6188,2400.0
2019-03-28 15:10:00,189.52,189.61,189.48,189.59,4455.0,163.6533,163.731,163.6188,163.7138,4455.0
2019-03-28 15:15:00,189.57,189.64,189.49,189.52,4314.0,163.6965,163.7569,163.6274,163.6533,4314.0
2019-03-28 15:20:00,189.54,189.54,189.41,189.51,6100.0,163.6706,163.6706,163.5583,163.6447,6100.0
2019-03-28 15:25:00,189.51,189.72,189.5,189.67,7217.0,163.6447,163.826,163.636,163.7828,7217.0
2019-03-28 15:30:00,189.64,189.73,189.59,189.66,11832.0,163.7569,163.8347,163.7138,163.7742,11832.0
2019-03-28 15:35:00,189.66,189.97,189.65,189.83,27567.0,163.7742,164.0419,163.7656,163.921,27567.0
2019-03-28 15:40:00,189.81,189.98,189.77,189.95,20327.0,163.9037,164.0505,163.8692,164.0246,20327.0
2019-03-28 15:45:00,189.96,190.09,189.8,190.0,36127.0,164.0333,164.1455,163.8951,164.0678,36127.0
2019-03-28 15:50:00,190.0,190.06,189.92,190.04,32850.0,164.0678,164.1196,163.9987,164.1023,32850.0
2019-03-28 15:55:00,190.07,190.21,190.0,190.17,59265.0,164.1282,164.2491,164.0678,164.2146,59265.0
2019-03-29 09:30:00,189.08,189.81,188.94,189.05,17693.0,164.2652,164.8994,164.1436,164.2391,17693.0
2019-03-29 09:35:00,189.16,189.56,189.02,189.25,5920.0,164.3347,164.6822,164.2131,164.4129,5920.0
2019-03-29 09:40:00,189.25,189.54,189.23,189.35,4342.0,164.4129,164.6648,164.3955,164.4997,4342.0
2019-03-29 09:45:00,189.4,189.45,189.2,189.28,9737.0,164.5432,164.5866,164.3694,164.4389,9737.0
2019-03-29 09:50:00,189.25,189.41,189.21,189.34,9695.0,164.4129,164.5519,164.3781,164.4911,9695.0
2019-03-29 09:55:00,189.23,189.56,189.22,189.52,6021.0,164.3955,164.6822,164.3868,164.6474,6021.0
2019-03-29 10:00:00,189.64,189.64,189.3,189.31,3888.0,164.7517,164.7517,164.4563,164.465,3888.0
2019-03-29 10:05:00,189.29,189.47,189.15,189.47,4600.0,164.4476,164.604,164.326,164.604,4600.0
2019-03-29 10:10:00,189.44,189.44,189.23,189.38,3827.0,164.5779,164.5779,164.3955,164.5258,3827.0
2019-03-29 10:15:00,189.4,189.48,189.31,189.43,4316.0,164.5432,164.6127,164.465,164.5692,4316.0
2019-03-29 10:20:00,189.47,189.53,189.25,189.41,6433.0,164.604,164.6561,164.4129,164.5519,6433.0
2019-03-29 10:25:00,189.41,189.72,189.41,189.72,29801.0,164.5519,164.8212,164.5519,164.8212,29801.0
2019-03-29 10:30:00,189.7,189.72,189.6,189.67,6773.0,164.8038,164.8212,164.7169,164.7777,6773.0
2019-03-29 10:35:00,189.69,189.71,189.24,189.3,13536.0,164.7951,164.8125,164.4042,164.4563,13536.0
2019-03-29 10:40:00,189.24,189.32,189.04,189.1,12496.0,164.4042,164.4737,164.2304,164.2826,12496.0
2019-03-29 10:45:00,189.19,189.35,189.12,189.25,5566.0,164.3607,164.4997,164.2999,164.4129,5566.0
2019-03-29 10:50:00,189.22,189.26,189.06,189.11,15722.0,164.3868,164.4216,164.2478,164.2912,15722.0
2019-03-29 10:55:00,189.11,189.11,188.98,189.04,3207.0,164.2912,164.2912,164.1783,164.2304,3207.0
2019-03-29 11:00:00,189.09,189.36,189.05,189.28,3349.0,164.2739,164.5084,164.2391,164.4389,3349.0
2019-03-29 11:05:00,189.28,189.46,189.27,189.36,3054.0,164.4389,164.5953,164.4302,164.5084,3054.0
2019-03-29 11:10:00,189.28,189.28,189.13,189.2,4251.0,164.4389,164.4389,164.3086,164.3694,4251.0
2019-03-29 11:15:00,189.17,189.28,189.13,189.27,2194.0,164.3434,164.4389,164.3086,164.4302,2194.0
2019-03-29 11:20:00,189.22,189.22,189.01,189.01,6453.0,164.3868,164.3868,164.2044,164.2044,6453.0
2019-03-29 11:25:00,189.08,189.24,189.02,189.21,4141.0,164.2652,164.4042,164.2131,164.3781,4141.0
2019-03-29 11:30:00,189.26,189.33,189.2,189.33,4526.0,164.4216,164.4824,164.3694,164.4824,4526.0
2019-03-29 11:35:00,189.31,189.61,189.3,189.61,9001.0,164.465,164.7256,164.4563,164.7256,9001.0
2019-03-29 11:40:00,189.61,189.67,189.47,189.5,5102.0,164.7256,164.7777,164.604,164.6301,5102.0
2019-03-29 11:45:00,189.5,189.56,189.42,189.5,5500.0,164.6301,164.6822,164.5606,164.6301,5500.0
2019-03-29 11:50:00,189.54,189.59,189.49,189.5,2663.0,164.6648,164.7082,164.6214,164.6301,2663.0
2019-03-29 11:55:00,189.53,189.55,189.39,189.45,7928.0,164.6561,164.6735,164.5345,164.5866,7928.0
2019-03-29 12:00:00,189.47,189.47,189.21,189.22,9572.0,164.604,164.604,164.3781,164.3868,9572.0
2019-03-29 12:05:00,189.2,189.25,189.1,189.17,7608.0,164.3694,164.4129,164.2826,164.3434,7608.0
2019-03-29 12:10:00,189.16,189.21,189.09,189.1,5926.0,164.3347,164.3781,164.2739,164.2826,5926.0
2019-03-29 12:15:00,189.12,189.2,189.07,189.18,10653.0,164.2999,164.3694,164.2565,164.3521,10653.0
2019-03-29 12:20:00,189.2,189.29,189.19,189.22,5313.0,164.3694,164.4476,164.3607,164.3868,5313.0
2019-03-29 12:25:00,189.21,189.36,189.15,189.31,4620.0,164.3781,164.5084,164.326,164.465,4620.0
2019-03-29 12:30:00,189.3,189.51,189.3,189.43,4230.0,164.4563,164.6387,164.4563,164.5692,4230.0
2019-03-29 12:35:00,189.5,189.56,189.45,189.52,3052.0,164.6301,164.6822,164.5866,164.6474,3052.0
2019-03-29 12:40:00,189.52,189.55,189.41,189.44,7358.0,164.6474,164.6735,164.5519,164.5779,7358.0
2019-03-29 12:45:00,189.46,189.5,189.32,189.45,3084.0,164.5953,164.6301,164.4737,164.5866,3084.0
2019-03-29 12:50:00,189.51,189.51,189.36,189.5,4306.0,164.6387,164.6387,164.5084,164.6301,4306.0
2019-03-29 12:55:00,189.45,189.56,189.43,189.54,4240.0,164.5866,164.6822,164.5692,164.6648,4240.0
2019-03-29 13:00:00,189.51,189.58,189.5,189.5,2419.0,164.6387,164.6996,164.6301,164.6301,2419.0
2019-03-29 13:05:00,189.52,189.52,189.42,189.44,4671.0,164.6474,164.6474,164.5606,164.5779,4671.0
2019-03-29 13:10:00,189.5,189.5,189.43,189.43,3146.0,164.6301,164.6301,164.5692,164.5692,3146.0
2019-03-29 13:15:00,189.43,189.55,189.39,189.51,29474.0,164.5692,164.6735,164.5345,164.6387,29474.0
2019-03-29 13:20:00,189.48,189.62,189.41,189.62,6653.0,164.6127,164.7343,164.5519,164.7343,6653.0
2019-03-29 13:25:00,189.56,189.66,189.56,189.66,3375.0,164.6822,164.7691,164.6822,164.7691,3375.0
2019-03-29 13:30:00,189.72,189.75,189.59,189.64,2630.0,164.8212,164.8473,164.7082,164.7517,2630.0
2019-03-29 13:35:00,189.66,189.69,189.59,189.59,5470.0,164.7691,164.7951,164.7082,164.7082,5470.0
2019-03-29 13:40:00,189.63,189.7,189.63,189.69,4041.0,164.743,164.8038,164.743,164.7951,4041.0
2019-03-29 13:45:00,189.63,189.66,189.55,189.61,4900.0,164.743,164.7691,164.6735,164.7256,4900.0
2019-03-29 13:50:00,189.64,189.68,189.6,189.66,4685.0,164.7517,164.7864,164.7169,164.7691,4685.0
2019-03-29 13:55:00,189.66,189.76,189.6,189.76,2514.0,164.7691,164.8559,164.7169,164.8559,2514.0
2019-03-29 14:00:00,189.71,189.81,189.65,189.79,3301.0,164.8125,164.8994,164.7604,164.882,3301.0
2019-03-29 14:05:00,189.79,189.95,189.77,189.83,5068.0,164.882,165.021,164.8646,164.9168,5068.0
2019-03-29 14:10:00,189.81,189.85,189.76,189.81,2400.0,164.8994,164.9341,164.8559,164.8994,2400.0
2019-03-29 14:15:00,189.85,189.88,189.78,189.81,4155.0,164.9341,164.9602,164.8733,164.8994,4155.0
2019-03-29 14:20:00,189.84,189.97,189.78,189.91,30029.0,164.9254,165.0384,164.8733,164.9863,30029.0
2019-03-29 14:25:00,189.9,190.02,189.9,189.99,6656.0,164.9776,165.0818,164.9776,165.0558,6656.0
2019-03-29 14:30:00,189.95,189.97,189.87,189.92,3095.0,165.021,165.0384,164.9515,164.9949,3095.0
2019-03-29 14:35:00,189.92,189.97,189.91,189.92,1419.0,164.9949,165.0384,164.9863,164.9949,1419.0
2019-03-29 14:40:00,189.87,190.01,189.8,189.93,4000.0,164.9515,165.0731,164.8907,165.0036,4000.0
2019-03-29 14:45:00,189.92,190.11,189.89,190.09,2600.0,164.9949,165.16,164.9689,165.1426,2600.0
2019-03-29 14:50:00,190.1,190.35,190.06,190.35,3652.0,165.1513,165.3685,165.1166,165.3685,3652.0
2019-03-29 14:55:00,190.42,190.42,190.12,190.13,3200.0,165.4293,165.4293,165.1687,165.1774,3200.0
2019-03-29 15:00:00,190.16,190.29,190.09,190.09,5300.0,165.2034,165.3164,165.1426,165.1426,5300.0
2019-03-29 15:05:00,190.01,190.09,189.89,190.05,4538.0,165.0731,165.1426,164.9689,165.1079,4538.0
2019-03-29 15:10:00,190.06,190.15,190.0,190.14,10641.0,165.1166,165.1948,165.0644,165.1861,10641.0
2019-03-29 15:15:00,190.08,190.28,190.04,190.19,10358.0,165.1339,165.3077,165.0992,165.2295,10358.0
2019-03-29 15:20:00,190.19,190.19,190.0,190.03,14265.0,165.2295,165.2295,165.0644,165.0905,14265.0
2019-03-29 15:25:00,190.01,190.24,190.01,190.18,17451.0,165.0731,165.2729,165.0731,165.2208,17451.0
2019-03-29 15:30:00,190.22,190.43,190.15,190.43,16700.0,165.2556,165.438,165.1948,165.438,16700.0
2019-03-29 15:35:00,190.42,190.5,190.17,190.35,17231.0,165.4293,165.4988,165.2121,165.3685,17231.0
2019-03-29 15:40:00,190.39,190.57,190.35,190.52,26812.0,165.4033,165.5596,165.3685,165.5162,26812.0
2019-03-29 15:45:00,190.5,190.59,190.35,190.55,38237.0,165.4988,165.577,165.3685,165.5423,38237.0
2019-03-29 15:50:00,190.51,190.83,190.49,190.73,74912.0,165.5075,165.7855,165.4901,165.6986,74912.0
2019-03-29 15:55:00,190.73,191.16,190.65,190.98,158318.0,165.6986,166.0722,165.6291,165.9158,158318.0
2019-04-01 09:30:00,192.15,192.92,191.99,192.88,28228.0,166.9323,167.6012,166.7933,167.5665,28228.0
2019-04-01 09:35:00,192.69,192.73,191.78,191.8,13812.0,167.4014,167.4362,166.6108,166.6282,13812.0
2019-04-01 09:40:00,191.88,192.06,191.63,191.71,8254.0,166.6977,166.8541,166.4805,166.55,8254.0
2019-04-01 09:45:00,191.82,191.82,191.49,191.72,6537.0,166.6456,166.6456,166.3589,166.5587,6537.0
2019-04-01 09:50:00,191.71,192.08,191.71,192.08,5225.0,166.55,166.8715,166.55,166.8715,5225.0
2019-04-01 09:55:00,192.09,192.18,191.77,191.81,5302.0,166.8801,166.9583,166.6021,166.6369,5302.0
2019-04-01 10:00:00,191.92,192.33,191.89,192.23,4346.0,166.7325,167.0887,166.7064,167.0018,4346.0
2019-04-01 10:05:00,192.27,192.32,192.06,192.06,3900.0,167.0365,167.08,166.8541,166.8541,3900.0
2019-04-01 10:10:00,192.13,192.24,191.98,192.0,4130.0,166.9149,167.0105,166.7846,166.802,4130.0
2019-04-01 10:15:00,192.05,192.32,192.03,192.32,3400.0,166.8454,167.08,166.828,167.08,3400.0
2019-04-01 10:20:00,192.22,192.24,192.05,192.17,2300.0,166.9931,167.0105,166.8454,166.9497,2300.0
2019-04-01 10:25:00,192.12,192.22,191.61,191.7,18321.0,166.9062,166.9931,166.4631,166.5413,18321.0
2019-04-01 10:30:00,191.69,191.72,191.29,191.45,8448.0,166.5326,166.5587,166.1851,166.3241,8448.0
2019-04-01 10:35:00,191.41,191.52,191.39,191.39,3360.0,166.2894,166.385,166.272,166.272,3360.0
2019-04-01 10:40:00,191.4,191.67,191.27,191.67,4933.0,166.2807,166.5153,166.1678,166.5153,4933.0
2019-04-01 10:45:00,191.7,191.7,191.48,191.55,5401.0,166.5413,166.5413,166.3502,166.411,5401.0
2019-04-01 10:50:00,191.62,191.62,191.4,191.5,3549.0,166.4718,166.4718,166.2807,166.3676,3549.0
2019-04-01 10:55:00,191.5,191.51,191.4,191.42,4412.0,166.3676,166.3763,166.2807,166.2981,4412.0
2019-04-01 11:00:00,191.45,191.71,191.44,191.57,3913.0,166.3241,166.55,166.3155,166.4284,3913.0
2019-04-01 11:05:00,191.53,191.55,191.45,191.47,1700.0,166.3936,166.411,166.3241,166.3415,1700.0
2019-04-01 11:10:00,191.47,191.47,191.31,191.31,3216.0,166.3415,166.3415,166.2025,166.2025,3216.0
2019-04-01 11:15:00,191.28,191.38,191.25,191.29,4205.0,166.1765,166.2633,166.1504,166.1851,4205.0
2019-04-01 11:20:00,191.38,191.42,191.23,191.38,5030.0,166.2633,166.2981,166.133,166.2633,5030.0
2019-04-01 11:25:00,191.4,191.4,191.05,191.1,13535.0,166.2807,166.2807,165.9766,166.0201,13535.0
2019-04-01 11:30:00,191.06,191.09,190.83,190.95,12626.0,165.9853,166.0114,165.7855,165.8898,12626.0
2019-04-01 11:35:00,190.98,191.1,190.93,190.93,6614.0,165.9158,166.0201,165.8724,165.8724,6614.0
2019-04-01 11:40:00,190.93,190.97,190.86,190.87,6367.0,165.8724,165.9071,165.8116,165.8203,6367.0
2019-04-01 11:45:00,190.94,191.0,190.8,190.99,5290.0,165.8811,165.9332,165.7594,165.9245,5290.0
2019-04-01 11:50:00,190.99,191.04,190.96,190.99,9752.0,165.9245,165.968,165.8985,165.9245,9752.0
2019-04-01 11:55:00,190.96,190.96,190.64,190.66,5900.0,165.8985,165.8985,165.6204,165.6378,5900.0
2019-04-01 12:00:00,190.69,190.69,190.48,190.56,7067.0,165.6639,165.6639,165.4814,165.5509,7067.0
2019-04-01 12:05:00,190.56,190.58,190.44,190.5,5597.0,165.5509,165.5683,165.4467,165.4988,5597.0
2019-04-01 12:10:00,190.52,190.63,190.52,190.57,7545.0,165.5162,165.6118,165.5162,165.5596,7545.0
2019-04-01 12:15:00,190.59,190.81,190.58,190.78,9403.0,165.577,165.7681,165.5683,165.7421,9403.0
2019-04-01 12:20:00,190.81,190.83,190.73,190.74,7111.0,165.7681,165.7855,165.6986,165.7073,7111.0
2019-04-01 12:25:00,190.72,190.72,190.57,190.6,9929.0,165.6899,165.6899,165.5596,165.5857,9929.0
2019-04-01 12:30:00,190.59,190.59,190.42,190.45,22013.0,165.577,165.577,165.4293,165.4554,22013.0
2019-04-01 12:35:00,190.46,190.55,190.39,190.55,4518.0,165.4641,165.5423,165.4033,165.5423,4518.0
2019-04-01 12:40:00,190.57,190.7,190.52,190.7,8221.0,165.5596,165.6726,165.5162,165.6726,8221.0
2019-04-01 12:45:00,190.69,190.78,190.66,190.74,5000.0,165.6639,165.7421,165.6378,165.7073,5000.0
2019-04-01 12:50:00,190.72,190.73,190.61,190.67,11018.0,165.6899,165.6986,165.5944,165.6465,11018.0
2019-04-01 12:55:00,190.69,190.86,190.68,190.86,4129.0,165.6639,165.8116,165.6552,165.8116,4129.0
2019-04-01 13:00:00,190.89,190.89,190.66,190.66,12614.0,165.8376,165.8376,165.6378,165.6378,12614.0
2019-04-01 13:05:00,190.65,190.68,190.57,190.68,7239.0,165.6291,165.6552,165.5596,165.6552,7239.0
2019-04-01 13:10:00,190.68,190.68,190.54,190.59,12235.0,165.6552,165.6552,165.5336,165.577,12235.0
2019-04-01 13:15:00,190.59,190.61,190.45,190.45,12150.0,165.577,165.5944,165.4554,165.4554,12150.0
2019-04-01 13:20:00,190.45,190.55,190.41,190.55,11081.0,165.4554,165.5423,165.4206,165.5423,11081.0
2019-04-01 13:25:00,190.53,190.57,190.45,190.55,6717.0,165.5249,165.5596,165.4554,165.5423,6717.0
2019-04-01 13:30:00,190.55,190.57,190.44,190.44,13548.0,165.5423,165.5596,165.4467,165.4467,13548.0
2019-04-01 13:35:00,190.45,190.6,190.45,190.59,6856.0,165.4554,165.5857,165.4554,165.577,6856.0
2019-04-01 13:40:00,190.58,190.61,190.5,190.53,7808.0,165.5683,165.5944,165.4988,165.5249,7808.0
2019-04-01 13:45:00,190.52,190.58,190.47,190.49,11328.0,165.5162,165.5683,165.4728,165.4901,11328.0
2019-04-01 13:50:00,190.51,190.54,190.44,190.47,7938.0,165.5075,165.5336,165.4467,165.4728,7938.0
2019-04-01 13:55:00,190.49,190.55,190.45,190.49,5683.0,165.4901,165.5423,165.4554,165.4901,5683.0
2019-04-01 14:00:00,190.5,190.6,190.49,190.56,10181.0,165.4988,165.5857,165.4901,165.5509,10181.0
2019-04-01 14:05:00,190.56,190.57,190.51,190.56,6139.0,165.5509,165.5596,165.5075,165.5509,6139.0
2019-04-01 14:10:00,190.54,190.78,190.51,190.74,19061.0,165.5336,165.7421,165.5075,165.7073,19061.0
2019-04-01 14:15:00,190.71,190.71,190.63,190.65,4928.0,165.6813,165.6813,165.6118,165.6291,4928.0
2019-04-01 14:20:00,190.63,190.76,190.63,190.76,2518.0,165.6118,165.7247,165.6118,165.7247,2518.0
2019-04-01 14:25:00,190.77,190.79,190.59,190.59,5762.0,165.7334,165.7508,165.577,165.577,5762.0
2019-04-01 14:30:00,190.59,190.87,190.56,190.87,11143.0,165.577,165.8203,165.5509,165.8203,11143.0
2019-04-01 14:35:00,190.89,190.89,190.81,190.84,5250.0,165.8376,165.8376,165.7681,165.7942,5250.0
2019-04-01 14:40:00,190.84,191.03,190.84,190.89,8682.0,165.7942,165.9593,165.7942,165.8376,8682.0
2019-04-01 14:45:00,190.91,190.96,190.87,190.93,5768.0,165.855,165.8985,165.8203,165.8724,5768.0
2019-04-01 14:50:00,190.91,191.15,190.89,191.11,6539.0,165.855,166.0635,165.8376,166.0288,6539.0
2019-04-01 14:55:00,191.15,191.28,191.11,191.14,7609.0,166.0635,166.1765,166.0288,166.0548,7609.0
2019-04-01 15:00:00,191.14,191.14,190.99,190.99,7242.0,166.0548,166.0548,165.9245,165.9245,7242.0
2019-04-01 15:05:00,190.99,191.1,190.97,191.04,8392.0,165.9245,166.0201,165.9071,165.968,8392.0
2019-04-01 15:10:00,191.03,191.22,190.99,191.11,7931.0,165.9593,166.1243,165.9245,166.0288,7931.0
2019-04-01 15:15:00,191.12,191.26,191.06,191.26,15013.0,166.0375,166.1591,165.9853,166.1591,15013.0
2019-04-01 15:20:00,191.28,191.28,191.12,191.15,6856.0,166.1765,166.1765,166.0375,166.0635,6856.0
2019-04-01 15:25:00,191.13,191.26,191.1,191.23,11442.0,166.0461,166.1591,166.0201,166.133,11442.0
2019-04-01 15:30:00,191.21,191.22,191.01,191.02,10173.0,166.1156,166.1243,165.9419,165.9506,10173.0
2019-04-01 15:35:00,191.01,191.2,190.93,191.18,11190.0,165.9419,166.107,165.8724,166.0896,11190.0
2019-04-01 15:40:00,191.19,191.3,191.17,191.29,10663.0,166.0983,166.1938,166.0809,166.1851,10663.0
2019-04-01 15:45:00,191.27,191.35,191.22,191.32,17967.0,166.1678,166.2373,166.1243,166.2112,17967.0
2019-04-01 15:50:00,191.32,191.52,191.32,191.49,25141.0,166.2112,166.385,166.2112,166.3589,25141.0
2019-04-01 15:55:00,191.51,191.7,191.44,191.45,56356.0,166.3763,166.5413,166.3155,166.3241,56356.0
2019-04-02 09:30:00,191.3,191.7,190.57,190.7,18587.0,166.1938,166.5413,165.5596,165.6726,18587.0
2019-04-02 09:35:00,190.57,190.61,190.03,190.15,13397.0,165.5596,165.5944,165.0905,165.1948,13397.0
2019-04-02 09:40:00,190.29,190.77,190.16,190.77,8972.0,165.3164,165.7334,165.2034,165.7334,8972.0
2019-04-02 09:45:00,190.88,191.2,190.84,191.08,9239.0,165.8289,166.107,165.7942,166.0027,9239.0
2019-04-02 09:50:00,191.14,191.63,191.09,191.61,9669.0,166.0548,166.4805,166.0114,166.4631,9669.0
2019-04-02 09:55:00,191.53,191.65,191.24,191.65,15342.0,166.3936,166.4979,166.1417,166.4979,15342.0
2019-04-02 10:00:00,191.65,191.65,190.64,190.95,10996.0,166.4979,166.4979,165.6204,165.8898,10996.0
2019-04-02 10:05:00,190.96,190.96,190.71,190.88,8507.0,165.8985,165.8985,165.6813,165.8289,8507.0
2019-04-02 10:10:00,190.79,190.85,190.56,190.66,7325.0,165.7508,165.8029,165.5509,165.6378,7325.0
2019-04-02 10:15:00,190.7,190.75,190.49,190.61,9558.0,165.6726,165.716,165.4901,165.5944,9558.0
2019-04-02 10:20:00,190.56,190.57,190.36,190.5,11281.0,165.5509,165.5596,165.3772,165.4988,11281.0
2019-04-02 10:25:00,190.48,190.5,190.1,190.14,24327.0,165.4814,165.4988,165.1513,165.1861,24327.0
2019-04-02 10:30:00,190.14,190.36,190.09,190.26,19128.0,165.1861,165.3772,165.1426,165.2903,19128.0
2019-04-02 10:35:00,190.22,190.22,190.0,190.09,27134.0,165.2556,165.2556,165.0644,165.1426,27134.0
2019-04-02 10:40:00,190.04,190.1,190.0,190.04,10858.0,165.0992,165.1513,165.0644,165.0992,10858.0
2019-04-02 10:45:00,190.02,190.1,190.0,190.04,18400.0,165.0818,165.1513,165.0644,165.0992,18400.0
2019-04-02 10:50:00,190.02,190.35,190.0,190.15,51438.0,165.0818,165.3685,165.0644,165.1948,51438.0
2019-04-02 10:55:00,190.15,190.15,189.99,190.13,13109.0,165.1948,165.1948,165.0558,165.1774,13109.0
2019-04-02 11:00:00,190.06,190.14,189.77,189.84,17748.0,165.1166,165.1861,164.8646,164.9254,17748.0
2019-04-02 11:05:00,189.84,189.86,189.55,189.55,9732.0,164.9254,164.9428,164.6735,164.6735,9732.0
2019-04-02 11:10:00,189.52,189.53,189.15,189.37,11956.0,164.6474,164.6561,164.326,164.5171,11956.0
2019-04-02 11:15:00,189.39,189.77,189.39,189.77,7827.0,164.5345,164.8646,164.5345,164.8646,7827.0
2019-04-02 11:20:00,189.73,189.86,189.64,189.78,16489.0,164.8299,164.9428,164.7517,164.8733,16489.0
2019-04-02 11:25:00,189.82,189.92,189.49,189.71,13898.0,164.9081,164.9949,164.6214,164.8125,13898.0
2019-04-02 11:30:00,189.76,189.77,189.51,189.53,9207.0,164.8559,164.8646,164.6387,164.6561,9207.0
2019-04-02 11:35:00,189.52,189.54,189.26,189.29,16300.0,164.6474,164.6648,164.4216,164.4476,16300.0
2019-04-02 11:40:00,189.27,189.32,189.18,189.25,7705.0,164.4302,164.4737,164.3521,164.4129,7705.0
2019-04-02 11:45:00,189.26,189.71,189.26,189.71,7614.0,164.4216,164.8125,164.4216,164.8125,7614.0
2019-04-02 11:50:00,189.67,189.75,189.43,189.46,8000.0,164.7777,164.8473,164.5692,164.5953,8000.0
2019-04-02 11:55:00,189.48,189.48,189.33,189.41,7068.0,164.6127,164.6127,164.4824,164.5519,7068.0
2019-04-02 12:00:00,189.42,189.5,189.31,189.48,7918.0,164.5606,164.6301,164.465,164.6127,7918.0
2019-04-02 12:05:00,189.52,189.61,189.46,189.6,4451.0,164.6474,164.7256,164.5953,164.7169,4451.0
2019-04-02 12:10:00,189.61,189.76,189.57,189.68,5740.0,164.7256,164.8559,164.6909,164.7864,5740.0
2019-04-02 12:15:00,189.66,189.66,189.55,189.59,4500.0,164.7691,164.7691,164.6735,164.7082,4500.0
2019-04-02 12:20:00,189.53,189.56,189.41,189.45,4902.0,164.6561,164.6822,164.5519,164.5866,4902.0
2019-04-02 12:25:00,189.5,189.82,189.5,189.82,5100.0,164.6301,164.9081,164.6301,164.9081,5100.0
2019-04-02 12:30:00,189.87,189.87,189.66,189.8,10471.0,164.9515,164.9515,164.7691,164.8907,10471.0
2019-04-02 12:35:00,189.75,189.75,189.54,189.6,7000.0,164.8473,164.8473,164.6648,164.7169,7000.0
2019-04-02 12:40:00,189.62,189.68,189.53,189.56,6943.0,164.7343,164.7864,164.6561,164.6822,6943.0
2019-04-02 12:45:00,189.56,189.59,189.52,189.57,7080.0,164.6822,164.7082,164.6474,164.6909,7080.0
2019-04-02 12:50:00,189.59,189.65,189.37,189.44,7198.0,164.7082,164.7604,164.5171,164.5779,7198.0
2019-04-02 12:55:00,189.45,189.48,189.3,189.48,4114.0,164.5866,164.6127,164.4563,164.6127,4114.0
2019-04-02 13:00:00,189.45,189.55,189.43,189.46,4543.0,164.5866,164.6735,164.5692,164.5953,4543.0
2019-04-02 13:05:00,189.46,189.53,189.43,189.48,12707.0,164.5953,164.6561,164.5692,164.6127,12707.0
2019-04-02 13:10:00,189.46,189.46,189.28,189.41,4467.0,164.5953,164.5953,164.4389,164.5519,4467.0
2019-04-02 13:15:00,189.46,189.81,189.46,189.78,4029.0,164.5953,164.8994,164.5953,164.8733,4029.0
2019-04-02 13:20:00,189.78,189.87,189.72,189.76,2800.0,164.8733,164.9515,164.8212,164.8559,2800.0
2019-04-02 13:25:00,189.76,189.79,189.72,189.76,4337.0,164.8559,164.882,164.8212,164.8559,4337.0
2019-04-02 13:30:00,189.78,189.92,189.76,189.92,10190.0,164.8733,164.9949,164.8559,164.9949,10190.0
2019-04-02 13:35:00,189.91,190.04,189.91,190.0,4066.0,164.9863,165.0992,164.9863,165.0644,4066.0
2019-04-02 13:40:00,189.98,189.99,189.94,189.96,2200.0,165.0471,165.0558,165.0123,165.0297,2200.0
2019-04-02 13:45:00,189.93,189.97,189.86,189.86,6710.0,165.0036,165.0384,164.9428,164.9428,6710.0
2019-04-02 13:50:00,189.88,189.99,189.84,189.99,8359.0,164.9602,165.0558,164.9254,165.0558,8359.0
2019-04-02 13:55:00,189.99,190.03,189.95,189.96,7656.0,165.0558,165.0905,165.021,165.0297,7656.0
2019-04-02 14:00:00,190.0,190.05,189.98,189.99,16038.0,165.0644,165.1079,165.0471,165.0558,16038.0
2019-04-02 14:05:00,190.02,190.06,189.97,190.02,10427.0,165.0818,165.1166,165.0384,165.0818,10427.0
2019-04-02 14:10:00,190.02,190.04,189.96,190.0,6824.0,165.0818,165.0992,165.0297,165.0644,6824.0
2019-04-02 14:15:00,190.02,190.05,189.97,190.03,5396.0,165.0818,165.1079,165.0384,165.0905,5396.0
2019-04-02 14:20:00,190.02,190.06,189.96,190.02,8840.0,165.0818,165.1166,165.0297,165.0818,8840.0
2019-04-02 14:25:00,190.03,190.03,189.89,189.94,10344.0,165.0905,165.0905,164.9689,165.0123,10344.0
2019-04-02 14:30:00,189.97,190.17,189.97,190.17,7455.0,165.0384,165.2121,165.0384,165.2121,7455.0
2019-04-02 14:35:00,190.14,190.2,190.13,190.14,5275.0,165.1861,165.2382,165.1774,165.1861,5275.0
2019-04-02 14:40:00,190.16,190.16,190.08,190.11,4366.0,165.2034,165.2034,165.1339,165.16,4366.0
2019-04-02 14:45:00,190.12,190.23,190.08,190.13,11257.0,165.1687,165.2643,165.1339,165.1774,11257.0
2019-04-02 14:50:00,190.15,190.18,190.08,190.17,6569.0,165.1948,165.2208,165.1339,165.2121,6569.0
2019-04-02 14:55:00,190.17,190.22,190.07,190.1,10473.0,165.2121,165.2556,165.1253,165.1513,10473.0
2019-04-02 15:00:00,190.1,190.15,190.07,190.1,6348.0,165.1513,165.1948,165.1253,165.1513,6348.0
2019-04-02 15:05:00,190.13,190.15,190.09,190.09,8837.0,165.1774,165.1948,165.1426,165.1426,8837.0
2019-04-02 15:10:00,190.09,190.09,189.98,190.04,6159.0,165.1426,165.1426,165.0471,165.0992,6159.0
2019-04-02 15:15:00,190.05,190.12,190.02,190.08,5674.0,165.1079,165.1687,165.0818,165.1339,5674.0
2019-04-02 15:20:00,190.07,190.15,190.05,190.09,4484.0,165.1253,165.1948,165.1079,165.1426,4484.0
2019-04-02 15:25:00,190.12,190.16,190.09,190.15,5106.0,165.1687,165.2034,165.1426,165.1948,5106.0
2019-04-02 15:30:00,190.17,190.45,190.17,190.39,6475.0,165.2121,165.4554,165.2121,165.4033,6475.0
2019-04-02 15:35:00,190.39,190.52,190.39,190.47,8713.0,165.4033,165.5162,165.4033,165.4728,8713.0
2019-04-02 15:40:00,190.46,190.46,190.37,190.41,9112.0,165.4641,165.4641,165.3859,165.4206,9112.0
2019-04-02 15:45:00,190.41,190.51,190.4,190.49,12668.0,165.4206,165.5075,165.4119,165.4901,12668.0
2019-04-02 15:50:00,190.5,190.55,190.48,190.5,24335.0,165.4988,165.5423,165.4814,165.4988,24335.0
2019-04-02 15:55:00,190.48,190.54,190.29,190.48,44688.0,165.4814,165.5336,165.3164,165.4814,44688.0
2019-04-03 09:30:00,191.86,192.0,191.13,191.51,19422.0,166.6803,166.802,166.0461,166.3763,19422.0
2019-04-03 09:35:00,191.55,191.55,191.01,191.29,5392.0,166.411,166.411,165.9419,166.1851,5392.0
2019-04-03 09:40:00,191.24,191.61,191.14,191.22,6370.0,166.1417,166.4631,166.0548,166.1243,6370.0
2019-04-03 09:45:00,191.27,191.34,190.87,191.03,5785.0,166.1678,166.2286,165.8203,165.9593,5785.0
2019-04-03 09:50:00,191.05,191.09,190.75,190.75,6100.0,165.9766,166.0114,165.716,165.716,6100.0
2019-04-03 09:55:00,190.64,190.68,190.51,190.59,6312.0,165.6204,165.6552,165.5075,165.577,6312.0
2019-04-03 10:00:00,190.65,191.28,190.33,191.09,8205.0,165.6291,166.1765,165.3511,166.0114,8205.0
2019-04-03 10:05:00,191.2,191.2,190.74,190.91,9467.0,166.107,166.107,165.7073,165.855,9467.0
2019-04-03 10:10:00,190.84,190.89,190.45,190.86,12775.0,165.7942,165.8376,165.4554,165.8116,12775.0
2019-04-03 10:15:00,190.86,191.33,190.86,191.33,42509.0,165.8116,166.2199,165.8116,166.2199,42509.0
2019-04-03 10:20:00,191.4,191.68,191.33,191.67,11065.0,166.2807,166.524,166.2199,166.5153,11065.0
2019-04-03 10:25:00,191.67,191.7,191.18,191.45,4888.0,166.5153,166.5413,166.0896,166.3241,4888.0
2019-04-03 10:30:00,191.36,191.85,191.35,191.84,2260.0,166.246,166.6716,166.2373,166.663,2260.0
2019-04-03 10:35:00,191.76,192.28,191.75,192.06,10234.0,166.5935,167.0452,166.5848,166.8541,10234.0
2019-04-03 10:40:00,192.11,192.15,191.9,192.02,5694.0,166.8975,166.9323,166.7151,166.8193,5694.0
2019-04-03 10:45:00,191.99,192.0,191.59,191.64,6983.0,166.7933,166.802,166.4458,166.4892,6983.0
2019-04-03 10:50:00,191.58,191.94,191.53,191.63,11911.0,166.4371,166.7498,166.3936,166.4805,11911.0
2019-04-03 10:55:00,191.61,191.69,191.39,191.45,13613.0,166.4631,166.5326,166.272,166.3241,13613.0
2019-04-03 11:00:00,191.5,192.01,191.48,192.01,13311.0,166.3676,166.8106,166.3502,166.8106,13311.0
2019-04-03 11:05:00,192.04,192.3,191.84,191.84,5763.0,166.8367,167.0626,166.663,166.663,5763.0
2019-04-03 11:10:00,191.92,192.32,191.85,192.21,11181.0,166.7325,167.08,166.6716,166.9844,11181.0
2019-04-03 11:15:00,192.19,192.37,192.05,192.36,2974.0,166.967,167.1234,166.8454,167.1147,2974.0
2019-04-03 11:20:00,192.32,192.39,192.16,192.16,4352.0,167.08,167.1408,166.941,166.941,4352.0
2019-04-03 11:25:00,192.15,192.16,191.97,192.07,1700.0,166.9323,166.941,166.7759,166.8628,1700.0
2019-04-03 11:30:00,192.06,192.35,192.06,192.35,4320.0,166.8541,167.106,166.8541,167.106,4320.0
2019-04-03 11:35:00,192.39,192.64,192.33,192.62,5105.0,167.1408,167.358,167.0887,167.3406,5105.0
2019-04-03 11:40:00,192.67,192.8,192.64,192.8,3730.0,167.384,167.497,167.358,167.497,3730.0
2019-04-03 11:45:00,192.82,192.85,192.71,192.8,3727.0,167.5143,167.5404,167.4188,167.497,3727.0
2019-04-03 11:50:00,192.8,192.84,192.7,192.8,4301.0,167.497,167.5317,167.4101,167.497,4301.0
2019-04-03 11:55:00,192.73,192.82,192.48,192.48,5497.0,167.4362,167.5143,167.219,167.219,5497.0
2019-04-03 12:00:00,192.44,192.76,192.42,192.75,9805.0,167.1842,167.4622,167.1668,167.4535,9805.0
2019-04-03 12:05:00,192.85,192.94,192.77,192.81,9603.0,167.5404,167.6186,167.4709,167.5057,9603.0
2019-04-03 12:10:00,192.78,192.78,192.51,192.55,3100.0,167.4796,167.4796,167.245,167.2798,3100.0
2019-04-03 12:15:00,192.56,192.71,192.51,192.64,4200.0,167.2885,167.4188,167.245,167.358,4200.0
2019-04-03 12:20:00,192.6,192.67,192.6,192.66,1200.0,167.3232,167.384,167.3232,167.3753,1200.0
2019-04-03 12:25:00,192.65,192.68,192.58,192.59,4951.0,167.3667,167.3927,167.3058,167.3145,4951.0
2019-04-03 12:30:00,192.61,192.66,192.6,192.66,2282.0,167.3319,167.3753,167.3232,167.3753,2282.0
2019-04-03 12:35:00,192.64,192.7,192.48,192.7,5556.0,167.358,167.4101,167.219,167.4101,5556.0
2019-04-03 12:40:00,192.7,192.81,192.57,192.62,3618.0,167.4101,167.5057,167.2972,167.3406,3618.0
2019-04-03 12:45:00,192.59,192.59,192.36,192.36,3170.0,167.3145,167.3145,167.1147,167.1147,3170.0
2019-04-03 12:50:00,192.37,192.47,192.36,192.36,2293.0,167.1234,167.2103,167.1147,167.1147,2293.0
2019-04-03 12:55:00,192.31,192.38,192.23,192.38,2600.0,167.0713,167.1321,167.0018,167.1321,2600.0
2019-04-03 13:00:00,192.41,192.62,192.41,192.51,2905.0,167.1582,167.3406,167.1582,167.245,2905.0
2019-04-03 13:05:00,192.49,192.49,192.27,192.35,2943.0,167.2277,167.2277,167.0365,167.106,2943.0
2019-04-03 13:10:00,192.36,192.45,192.32,192.32,2068.0,167.1147,167.1929,167.08,167.08,2068.0
2019-04-03 13:15:00,192.36,192.44,192.31,192.36,3205.0,167.1147,167.1842,167.0713,167.1147,3205.0
2019-04-03 13:20:00,192.36,192.43,192.35,192.37,6100.0,167.1147,167.1755,167.106,167.1234,6100.0
2019-04-03 13:25:00,192.37,192.49,192.34,192.4,3173.0,167.1234,167.2277,167.0973,167.1495,3173.0
2019-04-03 13:30:00,192.41,192.51,192.41,192.47,8899.0,167.1582,167.245,167.1582,167.2103,8899.0
2019-04-03 13:35:00,192.46,192.52,192.38,192.5,9241.0,167.2016,167.2537,167.1321,167.2363,9241.0
2019-04-03 13:40:00,192.45,192.46,192.3,192.31,6112.0,167.1929,167.2016,167.0626,167.0713,6112.0
2019-04-03 13:45:00,192.31,192.35,192.27,192.27,4391.0,167.0713,167.106,167.0365,167.0365,4391.0
2019-04-03 13:50:00,192.28,192.28,192.05,192.07,6122.0,167.0452,167.0452,166.8454,166.8628,6122.0
2019-04-03 13:55:00,192.03,192.04,191.83,191.98,3823.0,166.828,166.8367,166.6543,166.7846,3823.0
2019-04-03 14:00:00,191.98,191.98,191.85,191.86,2966.0,166.7846,166.7846,166.6716,166.6803,2966.0
2019-04-03 14:05:00,191.89,191.95,191.88,191.94,1600.0,166.7064,166.7585,166.6977,166.7498,1600.0
2019-04-03 14:10:00,191.93,192.0,191.87,191.96,6140.0,166.7411,166.802,166.689,166.7672,6140.0
2019-04-03 14:15:00,192.01,192.06,191.91,191.95,4372.0,166.8106,166.8541,166.7238,166.7585,4372.0
2019-04-03 14:20:00,191.98,192.07,191.94,191.99,17743.0,166.7846,166.8628,166.7498,166.7933,17743.0
2019-04-03 14:25:00,192.02,192.05,191.94,191.98,4219.0,166.8193,166.8454,166.7498,166.7846,4219.0
2019-04-03 14:30:00,191.97,191.97,191.62,191.66,5876.0,166.7759,166.7759,166.4718,166.5066,5876.0
2019-04-03 14:35:00,191.64,191.67,191.11,191.11,7089.0,166.4892,166.5153,166.0288,166.0288,7089.0
2019-04-03 14:40:00,191.12,191.47,191.11,191.42,4254.0,166.0375,166.3415,166.0288,166.2981,4254.0
2019-04-03 14:45:00,191.43,191.54,191.41,191.52,5707.0,166.3068,166.4023,166.2894,166.385,5707.0
2019-04-03 14:50:00,191.53,191.58,191.43,191.54,3482.0,166.3936,166.4371,166.3068,166.4023,3482.0
2019-04-03 14:55:00,191.5,191.5,191.32,191.32,4652.0,166.3676,166.3676,166.2112,166.2112,4652.0
2019-04-03 15:00:00,191.26,191.42,191.26,191.37,3400.0,166.1591,166.2981,166.1591,166.2546,3400.0
2019-04-03 15:05:00,191.41,191.41,191.27,191.28,4797.0,166.2894,166.2894,166.1678,166.1765,4797.0
2019-04-03 15:10:00,191.27,191.28,191.09,191.2,4333.0,166.1678,166.1765,166.0114,166.107,4333.0
2019-04-03 15:15:00,191.18,191.18,190.92,190.95,5026.0,166.0896,166.0896,165.8637,165.8898,5026.0
2019-04-03 15:20:00,190.88,191.07,190.79,191.07,5435.0,165.8289,165.994,165.7508,165.994,5435.0
2019-04-03 15:25:00,191.13,191.34,191.13,191.3,6387.0,166.0461,166.2286,166.0461,166.1938,6387.0
2019-04-03 15:30:00,191.27,191.39,191.23,191.29,13991.0,166.1678,166.272,166.133,166.1851,13991.0
2019-04-03 15:35:00,191.33,191.52,191.29,191.42,9494.0,166.2199,166.385,166.1851,166.2981,9494.0
2019-04-03 15:40:00,191.44,191.58,191.42,191.43,12308.0,166.3155,166.4371,166.2981,166.3068,12308.0
2019-04-03 15:45:00,191.45,191.45,191.21,191.33,22293.0,166.3241,166.3241,166.1156,166.2199,22293.0
2019-04-03 15:50:00,191.33,191.69,191.33,191.58,27913.0,166.2199,166.5326,166.2199,166.4371,27913.0
2019-04-03 15:55:00,191.61,191.77,191.48,191.69,87303.0,166.4631,166.6021,166.3502,166.5326,87303.0
2019-04-04 09:30:00,192.19,192.19,191.74,192.0,10609.0,166.967,166.967,166.5761,166.802,10609.0
2019-04-04 09:35:00,192.11,192.28,192.01,192.11,13644.0,166.8975,167.0452,166.8106,166.8975,13644.0
2019-04-04 09:40:00,192.09,192.63,192.09,192.09,8624.0,166.8801,167.3493,166.8801,166.8801,8624.0
2019-04-04 09:45:00,192.09,192.39,192.09,192.26,12332.0,166.8801,167.1408,166.8801,167.0278,12332.0
2019-04-04 09:50:00,192.27,192.4,192.1,192.24,6631.0,167.0365,167.1495,166.8888,167.0105,6631.0
2019-04-04 09:55:00,192.37,192.55,192.14,192.48,3891.0,167.1234,167.2798,166.9236,167.219,3891.0
2019-04-04 10:00:00,192.64,192.76,192.56,192.56,2000.0,167.358,167.4622,167.2885,167.2885,2000.0
2019-04-04 10:05:00,192.66,192.8,192.57,192.7,17932.0,167.3753,167.497,167.2972,167.4101,17932.0
2019-04-04 10:10:00,192.73,192.87,192.48,192.54,3700.0,167.4362,167.5578,167.219,167.2711,3700.0
2019-04-04 10:15:00,192.48,192.55,191.96,192.02,7304.0,167.219,167.2798,166.7672,166.8193,7304.0
2019-04-04 10:20:00,191.95,191.99,191.67,191.71,11260.0,166.7585,166.7933,166.5153,166.55,11260.0
2019-04-04 10:25:00,191.69,191.81,191.67,191.67,5150.0,166.5326,166.6369,166.5153,166.5153,5150.0
2019-04-04 10:30:00,191.69,191.71,191.53,191.66,4279.0,166.5326,166.55,166.3936,166.5066,4279.0
2019-04-04 10:35:00,191.66,191.84,191.66,191.83,1300.0,166.5066,166.663,166.5066,166.6543,1300.0
2019-04-04 10:40:00,191.79,192.02,191.74,191.98,2662.0,166.6195,166.8193,166.5761,166.7846,2662.0
2019-04-04 10:45:00,192.03,192.16,192.03,192.09,3100.0,166.828,166.941,166.828,166.8801,3100.0
2019-04-04 10:50:00,192.15,192.18,192.06,192.16,2304.0,166.9323,166.9583,166.8541,166.941,2304.0
2019-04-04 10:55:00,192.21,192.49,191.81,192.26,25838.0,166.9844,167.2277,166.6369,167.0278,25838.0
2019-04-04 11:00:00,192.23,192.27,192.07,192.26,4991.0,167.0018,167.0365,166.8628,167.0278,4991.0
2019-04-04 11:05:00,192.22,192.59,192.13,192.59,2315.0,166.9931,167.3145,166.9149,167.3145,2315.0
2019-04-04 11:10:00,192.63,192.63,192.29,192.29,4022.0,167.3493,167.3493,167.0539,167.0539,4022.0
2019-04-04 11:15:00,192.21,192.25,191.89,191.95,4255.0,166.9844,167.0192,166.7064,166.7585,4255.0
2019-04-04 11:20:00,191.67,192.0,191.66,192.0,4117.0,166.5153,166.802,166.5066,166.802,4117.0
2019-04-04 11:25:00,191.97,192.03,191.78,191.85,6600.0,166.7759,166.828,166.6108,166.6716,6600.0
2019-04-04 11:30:00,191.8,191.8,191.65,191.67,6866.0,166.6282,166.6282,166.4979,166.5153,6866.0
2019-04-04 11:35:00,191.71,191.73,191.59,191.73,2800.0,166.55,166.5674,166.4458,166.5674,2800.0
2019-04-04 11:40:00,191.73,191.73,191.42,191.42,6571.0,166.5674,166.5674,166.2981,166.2981,6571.0
2019-04-04 11:45:00,191.44,191.49,191.39,191.42,4005.0,166.3155,166.3589,166.272,166.2981,4005.0
2019-04-04 11:50:00,191.36,191.36,191.04,191.04,6600.0,166.246,166.246,165.968,165.968,6600.0
2019-04-04 11:55:00,191.08,191.2,190.98,191.03,4589.0,166.0027,166.107,165.9158,165.9593,4589.0
2019-04-04 12:00:00,191.0,191.21,190.95,191.09,5200.0,165.9332,166.1156,165.8898,166.0114,5200.0
2019-04-04 12:05:00,191.15,191.15,190.87,190.9,5400.0,166.0635,166.0635,165.8203,165.8463,5400.0
2019-04-04 12:10:00,190.87,190.95,190.74,190.74,5083.0,165.8203,165.8898,165.7073,165.7073,5083.0
2019-04-04 12:15:00,190.74,190.74,190.42,190.58,7245.0,165.7073,165.7073,165.4293,165.5683,7245.0
2019-04-04 12:20:00,190.65,190.85,190.64,190.66,5088.0,165.6291,165.8029,165.6204,165.6378,5088.0
2019-04-04 12:25:00,190.71,190.75,190.52,190.73,4006.0,165.6813,165.716,165.5162,165.6986,4006.0
2019-04-04 12:30:00,190.77,190.91,190.67,190.87,2700.0,165.7334,165.855,165.6465,165.8203,2700.0
2019-04-04 12:35:00,190.96,191.11,190.89,191.04,6032.0,165.8985,166.0288,165.8376,165.968,6032.0
2019-04-04 12:40:00,191.05,191.15,190.94,190.94,11600.0,165.9766,166.0635,165.8811,165.8811,11600.0
2019-04-04 12:45:00,190.85,190.96,190.81,190.88,1700.0,165.8029,165.8985,165.7681,165.8289,1700.0
2019-04-04 12:50:00,190.96,191.05,190.81,191.03,3900.0,165.8985,165.9766,165.7681,165.9593,3900.0
2019-04-04 12:55:00,191.0,191.01,190.92,190.93,2640.0,165.9332,165.9419,165.8637,165.8724,2640.0
2019-04-04 13:00:00,191.0,191.02,190.86,190.86,3358.0,165.9332,165.9506,165.8116,165.8116,3358.0
2019-04-04 13:05:00,190.93,190.94,190.8,190.86,5593.0,165.8724,165.8811,165.7594,165.8116,5593.0
2019-04-04 13:10:00,190.85,190.86,190.74,190.74,4104.0,165.8029,165.8116,165.7073,165.7073,4104.0
2019-04-04 13:15:00,190.78,190.81,190.66,190.75,3873.0,165.7421,165.7681,165.6378,165.716,3873.0
2019-04-04 13:20:00,190.82,190.89,190.69,190.85,6596.0,165.7768,165.8376,165.6639,165.8029,6596.0
2019-04-04 13:25:00,190.86,190.86,190.73,190.81,6711.0,165.8116,165.8116,165.6986,165.7681,6711.0
2019-04-04 13:30:00,190.81,190.91,190.78,190.8,3164.0,165.7681,165.855,165.7421,165.7594,3164.0
2019-04-04 13:35:00,190.8,190.99,190.78,190.92,5342.0,165.7594,165.9245,165.7421,165.8637,5342.0
2019-04-04 13:40:00,190.91,190.98,190.89,190.91,5601.0,165.855,165.9158,165.8376,165.855,5601.0
2019-04-04 13:45:00,190.92,191.0,190.91,190.94,5502.0,165.8637,165.9332,165.855,165.8811,5502.0
2019-04-04 13:50:00,190.95,191.0,190.92,190.92,3126.0,165.8898,165.9332,165.8637,165.8637,3126.0
2019-04-04 13:55:00,190.92,190.92,190.73,190.79,3890.0,165.8637,165.8637,165.6986,165.7508,3890.0
2019-04-04 14:00:00,190.8,190.87,190.73,190.8,5572.0,165.7594,165.8203,165.6986,165.7594,5572.0
2019-04-04 14:05:00,190.85,190.95,190.82,190.9,4901.0,165.8029,165.8898,165.7768,165.8463,4901.0
2019-04-04 14:10:00,190.91,191.14,190.9,191.08,3539.0,165.855,166.0548,165.8463,166.0027,3539.0
2019-04-04 14:15:00,191.09,191.26,191.09,191.21,2000.0,166.0114,166.1591,166.0114,166.1156,2000.0
2019-04-04 14:20:00,191.21,191.39,191.21,191.39,4634.0,166.1156,166.272,166.1156,166.272,4634.0
2019-04-04 14:25:00,191.35,191.4,191.21,191.21,2925.0,166.2373,166.2807,166.1156,166.1156,2925.0
2019-04-04 14:30:00,191.21,191.28,191.13,191.16,4200.0,166.1156,166.1765,166.0461,166.0722,4200.0
2019-04-04 14:35:00,191.19,191.3,191.15,191.3,5105.0,166.0983,166.1938,166.0635,166.1938,5105.0
2019-04-04 14:40:00,191.28,191.35,191.17,191.23,5375.0,166.1765,166.2373,166.0809,166.133,5375.0
2019-04-04 14:45:00,191.24,191.43,191.21,191.39,5418.0,166.1417,166.3068,166.1156,166.272,5418.0
2019-04-04 14:50:00,191.42,191.53,191.39,191.43,6476.0,166.2981,166.3936,166.272,166.3068,6476.0
2019-04-04 14:55:00,191.4,191.4,191.25,191.32,6193.0,166.2807,166.2807,166.1504,166.2112,6193.0
2019-04-04 15:00:00,191.29,191.33,191.21,191.22,6040.0,166.1851,166.2199,166.1156,166.1243,6040.0
2019-04-04 15:05:00,191.21,191.28,191.14,191.15,6374.0,166.1156,166.1765,166.0548,166.0635,6374.0
2019-04-04 15:10:00,191.14,191.38,191.12,191.38,5270.0,166.0548,166.2633,166.0375,166.2633,5270.0
2019-04-04 15:15:00,191.34,191.42,191.32,191.37,5799.0,166.2286,166.2981,166.2112,166.2546,5799.0
2019-04-04 15:20:00,191.39,191.4,191.29,191.36,7082.0,166.272,166.2807,166.1851,166.246,7082.0
2019-04-04 15:25:00,191.37,191.42,191.3,191.3,6948.0,166.2546,166.2981,166.1938,166.1938,6948.0
2019-04-04 15:30:00,191.33,191.51,191.33,191.48,6116.0,166.2199,166.3763,166.2199,166.3502,6116.0
2019-04-04 15:35:00,191.49,191.59,191.47,191.52,9500.0,166.3589,166.4458,166.3415,166.385,9500.0
2019-04-04 15:40:00,191.53,191.54,191.36,191.36,11133.0,166.3936,166.4023,166.246,166.246,11133.0
2019-04-04 15:45:00,191.37,191.46,191.37,191.44,16125.0,166.2546,166.3328,166.2546,166.3155,16125.0
2019-04-04 15:50:00,191.47,191.59,191.44,191.58,18127.0,166.3415,166.4458,166.3155,166.4371,18127.0
2019-04-04 15:55:00,191.6,191.77,191.51,191.75,48477.0,166.4545,166.6021,166.3763,166.5848,48477.0
2019-04-05 09:30:00,192.25,192.64,191.62,192.37,15610.0,167.0192,167.358,166.4718,167.1234,15610.0
2019-04-05 09:35:00,192.31,192.48,192.0,192.08,8453.0,167.0713,167.219,166.802,166.8715,8453.0
2019-04-05 09:40:00,192.23,192.34,192.08,192.23,4600.0,167.0018,167.0973,166.8715,167.0018,4600.0
2019-04-05 09:45:00,192.35,192.72,192.35,192.68,3433.0,167.106,167.4275,167.106,167.3927,3433.0
2019-04-05 09:50:00,192.68,192.85,192.51,192.79,4284.0,167.3927,167.5404,167.245,167.4883,4284.0
2019-04-05 09:55:00,192.75,193.39,192.75,193.37,16421.0,167.4535,168.0095,167.4535,167.9922,16421.0
2019-04-05 10:00:00,193.4,193.47,193.33,193.46,9627.0,168.0182,168.079,167.9574,168.0704,9627.0
2019-04-05 10:05:00,193.47,193.6,193.37,193.45,7676.0,168.079,168.192,167.9922,168.0617,7676.0
2019-04-05 10:10:00,193.39,193.46,193.34,193.4,3143.0,168.0095,168.0704,167.9661,168.0182,3143.0
2019-04-05 10:15:00,193.44,193.49,193.38,193.43,4724.0,168.053,168.0964,168.0009,168.0443,4724.0
2019-04-05 10:20:00,193.45,193.5,193.44,193.46,5300.0,168.0617,168.1051,168.053,168.0704,5300.0
2019-04-05 10:25:00,193.54,193.55,193.36,193.36,5129.0,168.1399,168.1485,167.9835,167.9835,5129.0
2019-04-05 10:30:00,193.39,193.46,193.23,193.23,7607.0,168.0095,168.0704,167.8705,167.8705,7607.0
2019-04-05 10:35:00,193.25,193.29,192.99,193.09,5032.0,167.8879,167.9227,167.662,167.7489,5032.0
2019-04-05 10:40:00,193.08,193.13,192.97,192.98,2907.0,167.7402,167.7837,167.6447,167.6533,2907.0
2019-04-05 10:45:00,192.99,193.01,192.97,193.0,2107.0,167.662,167.6794,167.6447,167.6707,2107.0
2019-04-05 10:50:00,192.99,193.2,192.91,193.2,8731.0,167.662,167.8445,167.5925,167.8445,8731.0
2019-04-05 10:55:00,193.23,193.25,193.05,193.11,7452.0,167.8705,167.8879,167.7142,167.7663,7452.0
2019-04-05 11:00:00,193.11,193.26,193.1,193.17,3750.0,167.7663,167.8966,167.7576,167.8184,3750.0
2019-04-05 11:05:00,193.21,193.27,193.17,193.21,2740.0,167.8532,167.9053,167.8184,167.8532,2740.0
2019-04-05 11:10:00,193.23,193.32,193.23,193.23,4755.0,167.8705,167.9487,167.8705,167.8705,4755.0
2019-04-05 11:15:00,193.22,193.31,193.22,193.23,2600.0,167.8618,167.94,167.8618,167.8705,2600.0
2019-04-05 11:20:00,193.26,193.26,193.13,193.15,7289.0,167.8966,167.8966,167.7837,167.801,7289.0
2019-04-05 11:25:00,193.14,193.14,192.82,192.89,5192.0,167.7923,167.7923,167.5143,167.5752,5192.0
2019-04-05 11:30:00,192.93,192.99,192.77,192.87,4093.0,167.6099,167.662,167.4709,167.5578,4093.0
2019-04-05 11:35:00,192.9,192.99,192.88,192.99,3579.0,167.5838,167.662,167.5665,167.662,3579.0
2019-04-05 11:40:00,193.0,193.06,193.0,193.04,5635.0,167.6707,167.7228,167.6707,167.7055,5635.0
2019-04-05 11:45:00,193.03,193.03,192.82,192.87,4300.0,167.6968,167.6968,167.5143,167.5578,4300.0
2019-04-05 11:50:00,192.83,192.91,192.83,192.87,2667.0,167.523,167.5925,167.523,167.5578,2667.0
2019-04-05 11:55:00,192.86,192.88,192.78,192.78,6220.0,167.5491,167.5665,167.4796,167.4796,6220.0
2019-04-05 12:00:00,192.75,192.88,192.72,192.83,3251.0,167.4535,167.5665,167.4275,167.523,3251.0
2019-04-05 12:05:00,192.81,192.95,192.81,192.93,3618.0,167.5057,167.6273,167.5057,167.6099,3618.0
2019-04-05 12:10:00,192.9,192.94,192.89,192.92,3395.0,167.5838,167.6186,167.5752,167.6012,3395.0
2019-04-05 12:15:00,192.93,193.05,192.93,193.04,3300.0,167.6099,167.7142,167.6099,167.7055,3300.0
2019-04-05 12:20:00,193.09,193.11,192.88,192.88,7473.0,167.7489,167.7663,167.5665,167.5665,7473.0
2019-04-05 12:25:00,192.88,192.88,192.72,192.75,7500.0,167.5665,167.5665,167.4275,167.4535,7500.0
2019-04-05 12:30:00,192.72,192.77,192.7,192.73,3396.0,167.4275,167.4709,167.4101,167.4362,3396.0
2019-04-05 12:35:00,192.7,192.71,192.38,192.38,5003.0,167.4101,167.4188,167.1321,167.1321,5003.0
2019-04-05 12:40:00,192.38,192.45,192.37,192.45,2626.0,167.1321,167.1929,167.1234,167.1929,2626.0
2019-04-05 12:45:00,192.49,192.6,192.49,192.57,1606.0,167.2277,167.3232,167.2277,167.2972,1606.0
2019-04-05 12:50:00,192.59,192.65,192.59,192.59,3172.0,167.3145,167.3667,167.3145,167.3145,3172.0
2019-04-05 12:55:00,192.61,192.69,192.59,192.69,2026.0,167.3319,167.4014,167.3145,167.4014,2026.0
2019-04-05 13:00:00,192.69,192.87,192.67,192.72,7400.0,167.4014,167.5578,167.384,167.4275,7400.0
2019-04-05 13:05:00,192.67,192.71,192.63,192.69,2500.0,167.384,167.4188,167.3493,167.4014,2500.0
2019-04-05 13:10:00,192.72,192.77,192.72,192.73,2667.0,167.4275,167.4709,167.4275,167.4362,2667.0
2019-04-05 13:15:00,192.72,192.81,192.68,192.81,3886.0,167.4275,167.5057,167.3927,167.5057,3886.0
2019-04-05 13:20:00,192.76,192.77,192.7,192.72,2210.0,167.4622,167.4709,167.4101,167.4275,2210.0
2019-04-05 13:25:00,192.7,192.75,192.7,192.75,3445.0,167.4101,167.4535,167.4101,167.4535,3445.0
2019-04-05 13:30:00,192.72,192.74,192.7,192.74,2542.0,167.4275,167.4448,167.4101,167.4448,2542.0
2019-04-05 13:35:00,192.74,192.82,192.71,192.74,3383.0,167.4448,167.5143,167.4188,167.4448,3383.0
2019-04-05 13:40:00,192.72,192.81,192.72,192.73,3185.0,167.4275,167.5057,167.4275,167.4362,3185.0
2019-04-05 13:45:00,192.71,192.78,192.71,192.78,2972.0,167.4188,167.4796,167.4188,167.4796,2972.0
2019-04-05 13:50:00,192.78,192.83,192.75,192.79,2505.0,167.4796,167.523,167.4535,167.4883,2505.0
2019-04-05 13:55:00,192.81,193.08,192.81,193.08,4679.0,167.5057,167.7402,167.5057,167.7402,4679.0
2019-04-05 14:00:00,193.09,193.09,192.94,193.05,3965.0,167.7489,167.7489,167.6186,167.7142,3965.0
2019-04-05 14:05:00,193.09,193.1,192.98,193.07,3000.0,167.7489,167.7576,167.6533,167.7315,3000.0
2019-04-05 14:10:00,193.03,193.23,193.02,193.23,3010.0,167.6968,167.8705,167.6881,167.8705,3010.0
2019-04-05 14:15:00,193.15,193.15,193.03,193.03,7273.0,167.801,167.801,167.6968,167.6968,7273.0
2019-04-05 14:20:00,192.99,192.99,192.76,192.88,3100.0,167.662,167.662,167.4622,167.5665,3100.0
2019-04-05 14:25:00,192.79,192.93,192.78,192.92,2438.0,167.4883,167.6099,167.4796,167.6012,2438.0
2019-04-05 14:30:00,192.87,192.93,192.85,192.9,4722.0,167.5578,167.6099,167.5404,167.5838,4722.0
2019-04-05 14:35:00,192.91,193.02,192.89,193.02,2813.0,167.5925,167.6881,167.5752,167.6881,2813.0
2019-04-05 14:40:00,193.02,193.02,192.96,193.01,5655.0,167.6881,167.6881,167.636,167.6794,5655.0
2019-04-05 14:45:00,193.01,193.17,193.0,193.17,6748.0,167.6794,167.8184,167.6707,167.8184,6748.0
2019-04-05 14:50:00,193.12,193.13,193.04,193.11,5918.0,167.775,167.7837,167.7055,167.7663,5918.0
2019-04-05 14:55:00,193.06,193.14,192.85,193.04,21786.0,167.7228,167.7923,167.5404,167.7055,21786.0
2019-04-05 15:00:00,193.0,193.04,192.96,192.96,6319.0,167.6707,167.7055,167.636,167.636,6319.0
2019-04-05 15:05:00,192.95,192.97,192.86,192.89,4045.0,167.6273,167.6447,167.5491,167.5752,4045.0
2019-04-05 15:10:00,192.85,193.07,192.85,193.07,3155.0,167.5404,167.7315,167.5404,167.7315,3155.0
2019-04-05 15:15:00,193.09,193.12,193.03,193.07,4246.0,167.7489,167.775,167.6968,167.7315,4246.0
2019-04-05 15:20:00,193.1,193.22,193.1,193.15,5901.0,167.7576,167.8618,167.7576,167.801,5901.0
2019-04-05 15:25:00,193.18,193.2,193.13,193.2,2658.0,167.8271,167.8445,167.7837,167.8445,2658.0
2019-04-05 15:30:00,193.18,193.29,193.16,193.27,7629.0,167.8271,167.9227,167.8097,167.9053,7629.0
2019-04-05 15:35:00,193.27,193.29,193.08,193.12,11333.0,167.9053,167.9227,167.7402,167.775,11333.0
2019-04-05 15:40:00,193.1,193.1,192.92,192.92,14110.0,167.7576,167.7576,167.6012,167.6012,14110.0
2019-04-05 15:45:00,192.91,192.95,192.83,192.95,13899.0,167.5925,167.6273,167.523,167.6273,13899.0
2019-04-05 15:50:00,192.95,192.97,192.89,192.9,20134.0,167.6273,167.6447,167.5752,167.5838,20134.0
2019-04-05 15:55:00,192.94,193.28,192.92,193.16,46276.0,167.6186,167.914,167.6012,167.8097,46276.0
2019-04-08 09:30:00,193.55,194.3,192.73,192.93,21397.0,168.1485,168.8001,167.4362,167.6099,21397.0
2019-04-08 09:35:00,192.97,193.08,192.82,193.07,1998.0,167.6447,167.7402,167.5143,167.7315,1998.0
2019-04-08 09:40:00,192.98,193.22,192.7,193.22,5226.0,167.6533,167.8618,167.4101,167.8618,5226.0
2019-04-08 09:45:00,193.12,193.23,192.88,193.23,3373.0,167.775,167.8705,167.5665,167.8705,3373.0
2019-04-08 09:50:00,193.24,193.24,192.97,193.07,3195.0,167.8792,167.8792,167.6447,167.7315,3195.0
2019-04-08 09:55:00,192.97,193.01,192.69,192.83,2563.0,167.6447,167.6794,167.4014,167.523,2563.0
2019-04-08 10:00:00,192.71,192.91,192.57,192.91,8191.0,167.4188,167.5925,167.2972,167.5925,8191.0
2019-04-08 10:05:00,192.98,193.25,192.86,192.96,5801.0,167.6533,167.8879,167.5491,167.636,5801.0
2019-04-08 10:10:00,192.99,193.03,192.92,192.95,2709.0,167.662,167.6968,167.6012,167.6273,2709.0
2019-04-08 10:15:00,192.94,192.94,192.6,192.65,5053.0,167.6186,167.6186,167.3232,167.3667,5053.0
2019-04-08 10:20:00,192.7,192.72,192.47,192.58,7658.0,167.4101,167.4275,167.2103,167.3058,7658.0
2019-04-08 10:25:00,192.65,192.7,192.35,192.68,8976.0,167.3667,167.4101,167.106,167.3927,8976.0
2019-04-08 10:30:00,192.68,192.75,192.44,192.44,4700.0,167.3927,167.4535,167.1842,167.1842,4700.0
2019-04-08 10:35:00,192.45,192.59,192.2,192.22,8184.0,167.1929,167.3145,166.9757,166.9931,8184.0
2019-04-08 10:40:00,192.19,192.6,192.18,192.44,6780.0,166.967,167.3232,166.9583,167.1842,6780.0
2019-04-08 10:45:00,192.44,192.6,192.37,192.53,6730.0,167.1842,167.3232,167.1234,167.2624,6730.0
2019-04-08 10:50:00,192.54,192.97,192.54,192.93,11204.0,167.2711,167.6447,167.2711,167.6099,11204.0
2019-04-08 10:55:00,192.89,192.97,192.68,192.71,26165.0,167.5752,167.6447,167.3927,167.4188,26165.0
2019-04-08 11:00:00,192.73,192.78,192.68,192.75,3378.0,167.4362,167.4796,167.3927,167.4535,3378.0
2019-04-08 11:05:00,192.76,192.76,192.45,192.46,2601.0,167.4622,167.4622,167.1929,167.2016,2601.0
2019-04-08 11:10:00,192.42,192.42,192.27,192.36,6514.0,167.1668,167.1668,167.0365,167.1147,6514.0
2019-04-08 11:15:00,192.36,192.46,192.36,192.37,4006.0,167.1147,167.2016,167.1147,167.1234,4006.0
2019-04-08 11:20:00,192.39,192.71,192.38,192.69,7544.0,167.1408,167.4188,167.1321,167.4014,7544.0
2019-04-08 11:25:00,192.69,192.72,192.65,192.69,5151.0,167.4014,167.4275,167.3667,167.4014,5151.0
2019-04-08 11:30:00,192.73,192.9,192.72,192.8,6304.0,167.4362,167.5838,167.4275,167.497,6304.0
2019-04-08 11:35:00,192.83,192.86,192.73,192.73,5147.0,167.523,167.5491,167.4362,167.4362,5147.0
2019-04-08 11:40:00,192.72,192.77,192.64,192.66,3407.0,167.4275,167.4709,167.358,167.3753,3407.0
2019-04-08 11:45:00,192.54,192.61,192.46,192.61,4908.0,167.2711,167.3319,167.2016,167.3319,4908.0
2019-04-08 11:50:00,192.61,192.61,192.4,192.51,4019.0,167.3319,167.3319,167.1495,167.245,4019.0
2019-04-08 11:55:00,192.48,192.52,192.4,192.42,2911.0,167.219,167.2537,167.1495,167.1668,2911.0
2019-04-08 12:00:00,192.43,192.5,192.33,192.33,7478.0,167.1755,167.2363,167.0887,167.0887,7478.0
2019-04-08 12:05:00,192.36,192.4,192.22,192.31,7995.0,167.1147,167.1495,166.9931,167.0713,7995.0
2019-04-08 12:10:00,192.34,192.44,192.31,192.44,3535.0,167.0973,167.1842,167.0713,167.1842,3535.0
2019-04-08 12:15:00,192.41,192.43,192.35,192.38,3618.0,167.1582,167.1755,167.106,167.1321,3618.0
2019-04-08 12:20:00,192.38,192.47,192.34,192.4,5200.0,167.1321,167.2103,167.0973,167.1495,5200.0
2019-04-08 12:25:00,192.43,192.64,192.43,192.56,4695.0,167.1755,167.358,167.1755,167.2885,4695.0
2019-04-08 12:30:00,192.58,192.58,192.48,192.54,2524.0,167.3058,167.3058,167.219,167.2711,2524.0
2019-04-08 12:35:00,192.54,192.86,192.45,192.84,5934.0,167.2711,167.5491,167.1929,167.5317,5934.0
2019-04-08 12:40:00,192.88,193.0,192.83,192.93,7198.0,167.5665,167.6707,167.523,167.6099,7198.0
2019-04-08 12:45:00,192.92,192.93,192.83,192.83,3503.0,167.6012,167.6099,167.523,167.523,3503.0
2019-04-08 12:50:00,192.85,192.95,192.82,192.88,5188.0,167.5404,167.6273,167.5143,167.5665,5188.0
2019-04-08 12:55:00,192.88,192.91,192.76,192.76,2400.0,167.5665,167.5925,167.4622,167.4622,2400.0
2019-04-08 13:00:00,192.76,192.79,192.64,192.66,3962.0,167.4622,167.4883,167.358,167.3753,3962.0
2019-04-08 13:05:00,192.67,192.73,192.65,192.69,4585.0,167.384,167.4362,167.3667,167.4014,4585.0
2019-04-08 13:10:00,192.69,192.7,192.6,192.7,7402.0,167.4014,167.4101,167.3232,167.4101,7402.0
2019-04-08 13:15:00,192.71,192.89,192.7,192.86,4764.0,167.4188,167.5752,167.4101,167.5491,4764.0
2019-04-08 13:20:00,192.87,192.92,192.87,192.88,1925.0,167.5578,167.6012,167.5578,167.5665,1925.0
2019-04-08 13:25:00,192.87,192.87,192.71,192.8,5486.0,167.5578,167.5578,167.4188,167.497,5486.0
2019-04-08 13:30:00,192.77,192.87,192.75,192.87,5188.0,167.4709,167.5578,167.4535,167.5578,5188.0
2019-04-08 13:35:00,192.83,192.93,192.82,192.92,3083.0,167.523,167.6099,167.5143,167.6012,3083.0
2019-04-08 13:40:00,192.95,192.96,192.8,192.85,3512.0,167.6273,167.636,167.497,167.5404,3512.0
2019-04-08 13:45:00,192.82,192.89,192.8,192.83,3688.0,167.5143,167.5752,167.497,167.523,3688.0
2019-04-08 13:50:00,192.83,193.01,192.79,192.93,12385.0,167.523,167.6794,167.4883,167.6099,12385.0
2019-04-08 13:55:00,192.96,193.02,192.87,193.02,4825.0,167.636,167.6881,167.5578,167.6881,4825.0
2019-04-08 14:00:00,193.02,193.03,192.78,192.86,6428.0,167.6881,167.6968,167.4796,167.5491,6428.0
2019-04-08 14:05:00,192.88,192.99,192.81,192.99,4209.0,167.5665,167.662,167.5057,167.662,4209.0
2019-04-08 14:10:00,192.96,192.96,192.83,192.9,3100.0,167.636,167.636,167.523,167.5838,3100.0
2019-04-08 14:15:00,192.91,192.97,192.89,192.89,3816.0,167.5925,167.6447,167.5752,167.5752,3816.0
2019-04-08 14:20:00,192.9,192.92,192.76,192.92,6017.0,167.5838,167.6012,167.4622,167.6012,6017.0
2019-04-08 14:25:00,192.93,192.96,192.83,192.83,2125.0,167.6099,167.636,167.523,167.523,2125.0
2019-04-08 14:30:00,192.85,192.87,192.78,192.78,2504.0,167.5404,167.5578,167.4796,167.4796,2504.0
2019-04-08 14:35:00,192.81,192.88,192.76,192.87,8169.0,167.5057,167.5665,167.4622,167.5578,8169.0
2019-04-08 14:40:00,192.85,192.88,192.72,192.81,8283.0,167.5404,167.5665,167.4275,167.5057,8283.0
2019-04-08 14:45:00,192.8,192.82,192.71,192.71,2300.0,167.497,167.5143,167.4188,167.4188,2300.0
2019-04-08 14:50:00,192.73,192.83,192.73,192.73,4654.0,167.4362,167.523,167.4362,167.4362,4654.0
2019-04-08 14:55:00,192.73,192.87,192.71,192.86,4315.0,167.4362,167.5578,167.4188,167.5491,4315.0
2019-04-08 15:00:00,192.83,192.96,192.82,192.88,4282.0,167.523,167.636,167.5143,167.5665,4282.0
2019-04-08 15:05:00,192.9,193.02,192.85,192.87,5854.0,167.5838,167.6881,167.5404,167.5578,5854.0
2019-04-08 15:10:00,192.86,192.94,192.86,192.92,3252.0,167.5491,167.6186,167.5491,167.6012,3252.0
2019-04-08 15:15:00,192.96,192.99,192.83,192.83,4490.0,167.636,167.662,167.523,167.523,4490.0
2019-04-08 15:20:00,192.84,192.94,192.84,192.92,7226.0,167.5317,167.6186,167.5317,167.6012,7226.0
2019-04-08 15:25:00,192.9,192.96,192.86,192.86,5731.0,167.5838,167.636,167.5491,167.5491,5731.0
2019-04-08 15:30:00,192.82,193.0,192.78,192.98,7676.0,167.5143,167.6707,167.4796,167.6533,7676.0
2019-04-08 15:35:00,192.96,193.0,192.92,192.93,6635.0,167.636,167.6707,167.6012,167.6099,6635.0
2019-04-08 15:40:00,192.94,192.98,192.93,192.96,6332.0,167.6186,167.6533,167.6099,167.636,6332.0
2019-04-08 15:45:00,192.96,193.06,192.96,192.98,10996.0,167.636,167.7228,167.636,167.6533,10996.0
2019-04-08 15:50:00,192.99,193.1,192.98,193.07,14312.0,167.662,167.7576,167.6533,167.7315,14312.0
2019-04-08 15:55:00,193.08,193.12,192.89,193.04,50261.0,167.7402,167.775,167.5752,167.7055,50261.0
2019-04-09 09:30:00,191.93,192.08,191.81,191.81,19113.0,166.7411,166.8715,166.6369,166.6369,19113.0
2019-04-09 09:35:00,191.65,191.7,191.09,191.12,11379.0,166.4979,166.5413,166.0114,166.0375,11379.0
2019-04-09 09:40:00,191.21,191.78,191.11,191.78,5797.0,166.1156,166.6108,166.0288,166.6108,5797.0
2019-04-09 09:45:00,191.75,191.86,191.6,191.86,2020.0,166.5848,166.6803,166.4545,166.6803,2020.0
2019-04-09 09:50:00,191.92,192.19,191.91,191.96,5862.0,166.7325,166.967,166.7238,166.7672,5862.0
2019-04-09 09:55:00,191.99,192.0,191.68,191.7,4302.0,166.7933,166.802,166.524,166.5413,4302.0
2019-04-09 10:00:00,191.61,191.74,191.55,191.55,3405.0,166.4631,166.5761,166.411,166.411,3405.0
2019-04-09 10:05:00,191.62,192.27,191.62,192.09,3107.0,166.4718,167.0365,166.4718,166.8801,3107.0
2019-04-09 10:10:00,191.99,192.16,191.98,191.98,3192.0,166.7933,166.941,166.7846,166.7846,3192.0
2019-04-09 10:15:00,192.02,192.05,191.9,192.01,4890.0,166.8193,166.8454,166.7151,166.8106,4890.0
2019-04-09 10:20:00,191.95,192.0,191.85,191.9,2527.0,166.7585,166.802,166.6716,166.7151,2527.0
2019-04-09 10:25:00,191.97,192.05,191.88,191.88,3991.0,166.7759,166.8454,166.6977,166.6977,3991.0
2019-04-09 10:30:00,191.93,191.97,191.73,191.75,3970.0,166.7411,166.7759,166.5674,166.5848,3970.0
2019-04-09 10:35:00,191.84,192.03,191.79,191.89,3098.0,166.663,166.828,166.6195,166.7064,3098.0
2019-04-09 10:40:00,191.89,191.96,191.71,191.79,4250.0,166.7064,166.7672,166.55,166.6195,4250.0
2019-04-09 10:45:00,191.78,191.91,191.76,191.89,8162.0,166.6108,166.7238,166.5935,166.7064,8162.0
2019-04-09 10:50:00,191.89,192.02,191.83,191.96,3808.0,166.7064,166.8193,166.6543,166.7672,3808.0
2019-04-09 10:55:00,191.95,192.06,191.77,192.03,5824.0,166.7585,166.8541,166.6021,166.828,5824.0
2019-04-09 11:00:00,192.0,192.15,191.97,192.1,1600.0,166.802,166.9323,166.7759,166.8888,1600.0
2019-04-09 11:05:00,192.07,192.27,192.04,192.2,5547.0,166.8628,167.0365,166.8367,166.9757,5547.0
2019-04-09 11:10:00,192.2,192.25,192.04,192.18,4557.0,166.9757,167.0192,166.8367,166.9583,4557.0
2019-04-09 11:15:00,192.2,192.24,192.1,192.1,2600.0,166.9757,167.0105,166.8888,166.8888,2600.0
2019-04-09 11:20:00,192.12,192.18,192.04,192.11,5307.0,166.9062,166.9583,166.8367,166.8975,5307.0
2019-04-09 11:25:00,192.13,192.31,192.11,192.17,9597.0,166.9149,167.0713,166.8975,166.9497,9597.0
2019-04-09 11:30:00,192.15,192.29,192.06,192.06,3550.0,166.9323,167.0539,166.8541,166.8541,3550.0
2019-04-09 11:35:00,192.1,192.25,192.07,192.21,1900.0,166.8888,167.0192,166.8628,166.9844,1900.0
2019-04-09 11:40:00,192.21,192.32,192.16,192.22,6099.0,166.9844,167.08,166.941,166.9931,6099.0
2019-04-09 11:45:00,192.23,192.34,192.19,192.33,3140.0,167.0018,167.0973,166.967,167.0887,3140.0
2019-04-09 11:50:00,192.35,192.41,192.31,192.39,2100.0,167.106,167.1582,167.0713,167.1408,2100.0
2019-04-09 11:55:00,192.35,192.46,192.35,192.4,2410.0,167.106,167.2016,167.106,167.1495,2410.0
2019-04-09 12:00:00,192.37,192.6,192.33,192.52,5039.0,167.1234,167.3232,167.0887,167.2537,5039.0
2019-04-09 12:05:00,192.55,192.67,192.53,192.67,2358.0,167.2798,167.384,167.2624,167.384,2358.0
2019-04-09 12:10:00,192.61,192.84,192.59,192.82,2004.0,167.3319,167.5317,167.3145,167.5143,2004.0
2019-04-09 12:15:00,192.82,192.92,192.79,192.86,2834.0,167.5143,167.6012,167.4883,167.5491,2834.0
2019-04-09 12:20:00,192.84,192.91,192.82,192.82,1772.0,167.5317,167.5925,167.5143,167.5143,1772.0
2019-04-09 12:25:00,192.81,192.81,192.71,192.71,2399.0,167.5057,167.5057,167.4188,167.4188,2399.0
2019-04-09 12:30:00,192.67,192.73,192.66,192.73,3509.0,167.384,167.4362,167.3753,167.4362,3509.0
2019-04-09 12:35:00,192.77,192.85,192.76,192.81,2356.0,167.4709,167.5404,167.4622,167.5057,2356.0
2019-04-09 12:40:00,192.82,192.82,192.7,192.71,1800.0,167.5143,167.5143,167.4101,167.4188,1800.0
2019-04-09 12:45:00,192.72,192.77,192.69,192.69,2229.0,167.4275,167.4709,167.4014,167.4014,2229.0
2019-04-09 12:50:00,192.67,192.82,192.67,192.69,2700.0,167.384,167.5143,167.384,167.4014,2700.0
2019-04-09 12:55:00,192.7,192.7,192.55,192.57,1000.0,167.4101,167.4101,167.2798,167.2972,1000.0
2019-04-09 13:00:00,192.55,192.58,192.5,192.58,1700.0,167.2798,167.3058,167.2363,167.3058,1700.0
2019-04-09 13:05:00,192.55,192.59,192.46,192.47,4530.0,167.2798,167.3145,167.2016,167.2103,4530.0
2019-04-09 13:10:00,192.43,192.53,192.43,192.45,2005.0,167.1755,167.2624,167.1755,167.1929,2005.0
2019-04-09 13:15:00,192.5,192.61,192.5,192.57,2846.0,167.2363,167.3319,167.2363,167.2972,2846.0
2019-04-09 13:20:00,192.62,192.66,192.57,192.65,2515.0,167.3406,167.3753,167.2972,167.3667,2515.0
2019-04-09 13:25:00,192.6,192.64,192.57,192.57,1398.0,167.3232,167.358,167.2972,167.2972,1398.0
2019-04-09 13:30:00,192.55,192.62,192.45,192.62,2313.0,167.2798,167.3406,167.1929,167.3406,2313.0
2019-04-09 13:35:00,192.65,192.65,192.59,192.62,1500.0,167.3667,167.3667,167.3145,167.3406,1500.0
2019-04-09 13:40:00,192.62,192.69,192.58,192.58,2602.0,167.3406,167.4014,167.3058,167.3058,2602.0
2019-04-09 13:45:00,192.59,192.67,192.59,192.62,1315.0,167.3145,167.384,167.3145,167.3406,1315.0
2019-04-09 13:50:00,192.62,192.65,192.56,192.58,2011.0,167.3406,167.3667,167.2885,167.3058,2011.0
2019-04-09 13:55:00,192.56,192.67,192.56,192.67,1200.0,167.2885,167.384,167.2885,167.384,1200.0
2019-04-09 14:00:00,192.7,192.72,192.65,192.68,4718.0,167.4101,167.4275,167.3667,167.3927,4718.0
2019-04-09 14:05:00,192.66,192.68,192.5,192.58,3445.0,167.3753,167.3927,167.2363,167.3058,3445.0
2019-04-09 14:10:00,192.61,192.68,192.61,192.64,2205.0,167.3319,167.3927,167.3319,167.358,2205.0
2019-04-09 14:15:00,192.72,192.77,192.62,192.62,1600.0,167.4275,167.4709,167.3406,167.3406,1600.0
2019-04-09 14:20:00,192.65,192.69,192.61,192.62,5648.0,167.3667,167.4014,167.3319,167.3406,5648.0
2019-04-09 14:25:00,192.59,192.59,192.44,192.44,2870.0,167.3145,167.3145,167.1842,167.1842,2870.0
2019-04-09 14:30:00,192.47,192.6,192.47,192.56,1770.0,167.2103,167.3232,167.2103,167.2885,1770.0
2019-04-09 14:35:00,192.53,192.68,192.53,192.64,1561.0,167.2624,167.3927,167.2624,167.358,1561.0
2019-04-09 14:40:00,192.68,192.7,192.4,192.52,3500.0,167.3927,167.4101,167.1495,167.2537,3500.0
2019-04-09 14:45:00,192.53,192.54,192.44,192.49,1632.0,167.2624,167.2711,167.1842,167.2277,1632.0
2019-04-09 14:50:00,192.53,192.53,192.46,192.46,1800.0,167.2624,167.2624,167.2016,167.2016,1800.0
2019-04-09 14:55:00,192.46,192.49,192.35,192.45,3200.0,167.2016,167.2277,167.106,167.1929,3200.0
2019-04-09 15:00:00,192.47,192.53,192.47,192.5,2150.0,167.2103,167.2624,167.2103,167.2363,2150.0
2019-04-09 15:05:00,192.44,192.56,192.44,192.54,2803.0,167.1842,167.2885,167.1842,167.2711,2803.0
2019-04-09 15:10:00,192.5,192.52,192.32,192.32,3500.0,167.2363,167.2537,167.08,167.08,3500.0
2019-04-09 15:15:00,192.3,192.46,192.3,192.45,6249.0,167.0626,167.2016,167.0626,167.1929,6249.0
2019-04-09 15:20:00,192.43,192.43,192.28,192.29,3384.0,167.1755,167.1755,167.0452,167.0539,3384.0
2019-04-09 15:25:00,192.3,192.3,192.09,192.14,5545.0,167.0626,167.0626,166.8801,166.9236,5545.0
2019-04-09 15:30:00,192.13,192.3,192.11,192.27,10356.0,166.9149,167.0626,166.8975,167.0365,10356.0
2019-04-09 15:35:00,192.3,192.32,192.18,192.18,7803.0,167.0626,167.08,166.9583,166.9583,7803.0
2019-04-09 15:40:00,192.25,192.3,192.14,192.3,9017.0,167.0192,167.0626,166.9236,167.0626,9017.0
2019-04-09 15:45:00,192.29,192.39,192.28,192.31,12510.0,167.0539,167.1408,167.0452,167.0713,12510.0
2019-04-09 15:50:00,192.3,192.3,192.05,192.05,20256.0,167.0626,167.0626,166.8454,166.8454,20256.0
2019-04-09 15:55:00,192.04,192.3,191.79,192.29,33333.0,166.8367,167.0626,166.6195,167.0539,33333.0
2019-04-10 09:30:00,192.88,192.9,192.3,192.89,9264.0,167.5665,167.5838,167.0626,167.5752,9264.0
2019-04-10 09:35:00,192.94,192.99,192.56,192.77,4628.0,167.6186,167.662,167.2885,167.4709,4628.0
2019-04-10 09:40:00,192.7,193.08,192.58,192.59,4761.0,167.4101,167.7402,167.3058,167.3145,4761.0
2019-04-10 09:45:00,192.66,193.06,192.65,192.65,7093.0,167.3753,167.7228,167.3667,167.3667,7093.0
2019-04-10 09:50:00,192.59,192.66,192.4,192.63,2608.0,167.3145,167.3753,167.1495,167.3493,2608.0
2019-04-10 09:55:00,192.71,192.78,192.63,192.71,4071.0,167.4188,167.4796,167.3493,167.4188,4071.0
2019-04-10 10:00:00,192.71,192.91,192.64,192.71,10885.0,167.4188,167.5925,167.358,167.4188,10885.0
2019-04-10 10:05:00,192.77,192.78,192.33,192.42,1902.0,167.4709,167.4796,167.0887,167.1668,1902.0
2019-04-10 10:10:00,192.43,192.61,192.4,192.56,1645.0,167.1755,167.3319,167.1495,167.2885,1645.0
2019-04-10 10:15:00,192.59,192.61,192.44,192.51,1811.0,167.3145,167.3319,167.1842,167.245,1811.0
2019-04-10 10:20:00,192.54,192.63,192.46,192.5,2300.0,167.2711,167.3493,167.2016,167.2363,2300.0
2019-04-10 10:25:00,192.54,192.54,192.39,192.42,834.0,167.2711,167.2711,167.1408,167.1668,834.0
2019-04-10 10:30:00,192.49,192.54,192.37,192.44,5105.0,167.2277,167.2711,167.1234,167.1842,5105.0
2019-04-10 10:35:00,192.51,192.63,192.48,192.53,1600.0,167.245,167.3493,167.219,167.2624,1600.0
2019-04-10 10:40:00,192.55,192.63,192.34,192.39,2700.0,167.2798,167.3493,167.0973,167.1408,2700.0
2019-04-10 10:45:00,192.31,192.48,192.29,192.48,2500.0,167.0713,167.219,167.0539,167.219,2500.0
2019-04-10 10:50:00,192.46,192.46,192.36,192.36,2500.0,167.2016,167.2016,167.1147,167.1147,2500.0
2019-04-10 10:55:00,192.37,192.46,192.28,192.32,2736.0,167.1234,167.2016,167.0452,167.08,2736.0
2019-04-10 11:00:00,192.36,192.48,192.36,192.4,2600.0,167.1147,167.219,167.1147,167.1495,2600.0
2019-04-10 11:05:00,192.41,192.44,192.35,192.35,600.0,167.1582,167.1842,167.106,167.106,600.0
2019-04-10 11:10:00,192.35,192.4,192.28,192.3,3153.0,167.106,167.1495,167.0452,167.0626,3153.0
2019-04-10 11:15:00,192.29,192.39,192.23,192.23,2100.0,167.0539,167.1408,167.0018,167.0018,2100.0
2019-04-10 11:20:00,192.15,192.51,192.14,192.51,27768.0,166.9323,167.245,166.9236,167.245,27768.0
2019-04-10 11:25:00,192.44,192.46,192.41,192.43,2567.0,167.1842,167.2016,167.1582,167.1755,2567.0
2019-04-10 11:30:00,192.45,192.64,192.45,192.64,1600.0,167.1929,167.358,167.1929,167.358,1600.0
2019-04-10 11:35:00,192.58,192.62,192.54,192.56,2205.0,167.3058,167.3406,167.2711,167.2885,2205.0
2019-04-10 11:40:00,192.53,192.6,192.52,192.56,844.0,167.2624,167.3232,167.2537,167.2885,844.0
2019-04-10 11:45:00,192.56,192.6,192.56,192.56,500.0,167.2885,167.3232,167.2885,167.2885,500.0
2019-04-10 11:50:00,192.61,192.65,192.55,192.63,1800.0,167.3319,167.3667,167.2798,167.3493,1800.0
2019-04-10 11:55:00,192.68,192.7,192.58,192.66,2700.0,167.3927,167.4101,167.3058,167.3753,2700.0
2019-04-10 12:00:00,192.69,192.69,192.57,192.64,900.0,167.4014,167.4014,167.2972,167.358,900.0
2019-04-10 12:05:00,192.65,192.66,192.62,192.62,645.0,167.3667,167.3753,167.3406,167.3406,645.0
2019-04-10 12:10:00,192.61,192.61,192.53,192.56,793.0,167.3319,167.3319,167.2624,167.2885,793.0
2019-04-10 12:15:00,192.52,192.57,192.5,192.57,1100.0,167.2537,167.2972,167.2363,167.2972,1100.0
2019-04-10 12:20:00,192.52,192.52,192.37,192.41,1400.0,167.2537,167.2537,167.1234,167.1582,1400.0
2019-04-10 12:25:00,192.46,192.46,192.39,192.44,700.0,167.2016,167.2016,167.1408,167.1842,700.0
2019-04-10 12:30:00,192.43,192.57,192.43,192.57,529.0,167.1755,167.2972,167.1755,167.2972,529.0
2019-04-10 12:35:00,192.56,192.62,192.52,192.62,1212.0,167.2885,167.3406,167.2537,167.3406,1212.0
2019-04-10 12:40:00,192.6,192.6,192.47,192.49,2500.0,167.3232,167.3232,167.2103,167.2277,2500.0
2019-04-10 12:45:00,192.48,192.51,192.42,192.45,2623.0,167.219,167.245,167.1668,167.1929,2623.0
2019-04-10 12:50:00,192.49,192.53,192.44,192.45,1246.0,167.2277,167.2624,167.1842,167.1929,1246.0
2019-04-10 12:55:00,192.47,192.47,192.39,192.39,1100.0,167.2103,167.2103,167.1408,167.1408,1100.0
2019-04-10 13:00:00,192.37,192.54,192.37,192.54,3068.0,167.1234,167.2711,167.1234,167.2711,3068.0
2019-04-10 13:05:00,192.54,192.55,192.48,192.51,1050.0,167.2711,167.2798,167.219,167.245,1050.0
2019-04-10 13:10:00,192.57,192.57,192.45,192.47,1960.0,167.2972,167.2972,167.1929,167.2103,1960.0
2019-04-10 13:15:00,192.43,192.59,192.43,192.57,1067.0,167.1755,167.3145,167.1755,167.2972,1067.0
2019-04-10 13:20:00,192.61,192.63,192.52,192.54,924.0,167.3319,167.3493,167.2537,167.2711,924.0
2019-04-10 13:25:00,192.61,192.61,192.5,192.54,800.0,167.3319,167.3319,167.2363,167.2711,800.0
2019-04-10 13:30:00,192.54,192.54,192.54,192.54,0.0,167.2711,167.2711,167.2711,167.2711,0.0
2019-04-10 13:35:00,192.56,192.56,192.5,192.53,4303.0,167.2885,167.2885,167.2363,167.2624,4303.0
2019-04-10 13:40:00,192.53,192.61,192.53,192.58,2760.0,167.2624,167.3319,167.2624,167.3058,2760.0
2019-04-10 13:45:00,192.57,192.61,192.56,192.58,2158.0,167.2972,167.3319,167.2885,167.3058,2158.0
2019-04-10 13:50:00,192.56,192.64,192.51,192.51,3415.0,167.2885,167.358,167.245,167.245,3415.0
2019-04-10 13:55:00,192.56,192.61,192.53,192.59,2900.0,167.2885,167.3319,167.2624,167.3145,2900.0
2019-04-10 14:00:00,192.6,192.79,192.6,192.71,4432.0,167.3232,167.4883,167.3232,167.4188,4432.0
2019-04-10 14:05:00,192.72,192.72,192.52,192.53,4826.0,167.4275,167.4275,167.2537,167.2624,4826.0
2019-04-10 14:10:00,192.5,192.5,192.32,192.44,2800.0,167.2363,167.2363,167.08,167.1842,2800.0
2019-04-10 14:15:00,192.55,192.63,192.5,192.56,4587.0,167.2798,167.3493,167.2363,167.2885,4587.0
2019-04-10 14:20:00,192.57,192.59,192.37,192.45,8658.0,167.2972,167.3145,167.1234,167.1929,8658.0
2019-04-10 14:25:00,192.46,192.46,192.37,192.38,1600.0,167.2016,167.2016,167.1234,167.1321,1600.0
2019-04-10 14:30:00,192.38,192.46,192.33,192.43,4000.0,167.1321,167.2016,167.0887,167.1755,4000.0
2019-04-10 14:35:00,192.46,192.65,192.46,192.63,2500.0,167.2016,167.3667,167.2016,167.3493,2500.0
2019-04-10 14:40:00,192.63,192.79,192.63,192.79,3618.0,167.3493,167.4883,167.3493,167.4883,3618.0
2019-04-10 14:45:00,192.75,192.76,192.69,192.72,3316.0,167.4535,167.4622,167.4014,167.4275,3316.0
2019-04-10 14:50:00,192.82,192.91,192.79,192.89,2520.0,167.5143,167.5925,167.4883,167.5752,2520.0
2019-04-10 14:55:00,192.9,192.95,192.88,192.93,3823.0,167.5838,167.6273,167.5665,167.6099,3823.0
2019-04-10 15:00:00,192.92,193.14,192.92,193.14,3555.0,167.6012,167.7923,167.6012,167.7923,3555.0
2019-04-10 15:05:00,193.11,193.11,193.02,193.05,3644.0,167.7663,167.7663,167.6881,167.7142,3644.0
2019-04-10 15:10:00,193.12,193.17,193.07,193.14,3469.0,167.775,167.8184,167.7315,167.7923,3469.0
2019-04-10 15:15:00,193.13,193.19,193.08,193.12,2791.0,167.7837,167.8358,167.7402,167.775,2791.0
2019-04-10 15:20:00,193.11,193.15,193.05,193.05,3212.0,167.7663,167.801,167.7142,167.7142,3212.0
2019-04-10 15:25:00,193.02,193.13,192.98,193.08,5327.0,167.6881,167.7837,167.6533,167.7402,5327.0
2019-04-10 15:30:00,193.09,193.1,193.0,193.05,4429.0,167.7489,167.7576,167.6707,167.7142,4429.0
2019-04-10 15:35:00,193.06,193.16,193.04,193.07,8094.0,167.7228,167.8097,167.7055,167.7315,8094.0
2019-04-10 15:40:00,193.08,193.08,192.99,193.06,6705.0,167.7402,167.7402,167.662,167.7228,6705.0
2019-04-10 15:45:00,193.02,193.11,192.87,192.95,42312.0,167.6881,167.7663,167.5578,167.6273,42312.0
2019-04-10 15:50:00,192.96,193.01,192.92,192.96,27090.0,167.636,167.6794,167.6012,167.636,27090.0
2019-04-10 15:55:00,192.95,193.11,192.9,193.04,40286.0,167.6273,167.7663,167.5838,167.7055,40286.0
2019-04-11 09:30:00,192.49,193.11,191.48,192.47,16125.0,167.2277,167.7663,166.3502,167.2103,16125.0
2019-04-11 09:35:00,192.47,193.03,192.43,192.49,15800.0,167.2103,167.6968,167.1755,167.2277,15800.0
2019-04-11 09:40:00,192.49,192.82,192.22,192.63,12960.0,167.2277,167.5143,166.9931,167.3493,12960.0
2019-04-11 09:45:00,192.56,192.77,192.48,192.74,5579.0,167.2885,167.4709,167.219,167.4448,5579.0
2019-04-11 09:50:00,192.77,192.9,192.71,192.71,1200.0,167.4709,167.5838,167.4188,167.4188,1200.0
2019-04-11 09:55:00,192.63,193.0,192.62,192.94,5072.0,167.3493,167.6707,167.3406,167.6186,5072.0
2019-04-11 10:00:00,192.92,192.96,192.75,192.85,10808.0,167.6012,167.636,167.4535,167.5404,10808.0
2019-04-11 10:05:00,192.89,192.96,192.86,192.88,1300.0,167.5752,167.636,167.5491,167.5665,1300.0
2019-04-11 10:10:00,192.92,192.96,192.75,192.96,2664.0,167.6012,167.636,167.4535,167.636,2664.0
2019-04-11 10:15:00,192.93,193.11,192.93,193.11,2835.0,167.6099,167.7663,167.6099,167.7663,2835.0
2019-04-11 10:20:00,193.23,193.51,193.19,193.51,14490.0,167.8705,168.1138,167.8358,168.1138,14490.0
2019-04-11 10:25:00,193.56,193.58,193.42,193.49,6566.0,168.1572,168.1746,168.0356,168.0964,6566.0
2019-04-11 10:30:00,193.45,193.58,193.27,193.27,17980.0,168.0617,168.1746,167.9053,167.9053,17980.0
2019-04-11 10:35:00,193.28,193.36,193.16,193.35,4328.0,167.914,167.9835,167.8097,167.9748,4328.0
2019-04-11 10:40:00,193.31,193.43,193.27,193.39,3000.0,167.94,168.0443,167.9053,168.0095,3000.0
2019-04-11 10:45:00,193.47,193.7,193.45,193.7,10284.0,168.079,168.2789,168.0617,168.2789,10284.0
2019-04-11 10:50:00,193.74,193.78,193.63,193.75,6718.0,168.3136,168.3484,168.218,168.3223,6718.0
2019-04-11 10:55:00,193.75,193.89,193.71,193.83,7943.0,168.3223,168.4439,168.2875,168.3918,7943.0
2019-04-11 11:00:00,193.89,193.92,193.79,193.92,11378.0,168.4439,168.47,168.357,168.47,11378.0
2019-04-11 11:05:00,193.92,193.95,193.76,193.81,12038.0,168.47,168.496,168.331,168.3744,12038.0
2019-04-11 11:10:00,193.81,193.85,193.75,193.75,4377.0,168.3744,168.4092,168.3223,168.3223,4377.0
2019-04-11 11:15:00,193.73,193.84,193.73,193.76,4300.0,168.3049,168.4005,168.3049,168.331,4300.0
2019-04-11 11:20:00,193.77,193.82,193.73,193.74,4427.0,168.3397,168.3831,168.3049,168.3136,4427.0
2019-04-11 11:25:00,193.73,193.82,193.72,193.75,3361.0,168.3049,168.3831,168.2962,168.3223,3361.0
2019-04-11 11:30:00,193.74,193.76,193.63,193.63,3003.0,168.3136,168.331,168.218,168.218,3003.0
2019-04-11 11:35:00,193.62,193.64,193.39,193.39,9417.0,168.2094,168.2267,168.0095,168.0095,9417.0
2019-04-11 11:40:00,193.38,193.38,193.02,193.14,2600.0,168.0009,168.0009,167.6881,167.7923,2600.0
2019-04-11 11:45:00,193.11,193.11,193.03,193.03,2190.0,167.7663,167.7663,167.6968,167.6968,2190.0
2019-04-11 11:50:00,193.06,193.24,193.06,193.24,5388.0,167.7228,167.8792,167.7228,167.8792,5388.0
2019-04-11 11:55:00,193.2,193.34,193.2,193.29,5006.0,167.8445,167.9661,167.8445,167.9227,5006.0
2019-04-11 12:00:00,193.31,193.36,193.15,193.21,3776.0,167.94,167.9835,167.801,167.8532,3776.0
2019-04-11 12:05:00,193.24,193.28,193.19,193.19,2200.0,167.8792,167.914,167.8358,167.8358,2200.0
2019-04-11 12:10:00,193.12,193.15,193.09,193.14,3612.0,167.775,167.801,167.7489,167.7923,3612.0
2019-04-11 12:15:00,193.15,193.23,193.11,193.23,3200.0,167.801,167.8705,167.7663,167.8705,3200.0
2019-04-11 12:20:00,193.26,193.26,193.01,193.06,4063.0,167.8966,167.8966,167.6794,167.7228,4063.0
2019-04-11 12:25:00,193.01,193.14,192.98,193.1,3000.0,167.6794,167.7923,167.6533,167.7576,3000.0
2019-04-11 12:30:00,193.13,193.18,193.08,193.16,2611.0,167.7837,167.8271,167.7402,167.8097,2611.0
2019-04-11 12:35:00,193.16,193.18,193.13,193.15,7500.0,167.8097,167.8271,167.7837,167.801,7500.0
2019-04-11 12:40:00,193.19,193.2,193.05,193.14,12365.0,167.8358,167.8445,167.7142,167.7923,12365.0
2019-04-11 12:45:00,193.15,193.24,193.05,193.15,7934.0,167.801,167.8792,167.7142,167.801,7934.0
2019-04-11 12:50:00,193.2,193.33,193.17,193.32,1400.0,167.8445,167.9574,167.8184,167.9487,1400.0
2019-04-11 12:55:00,193.32,193.32,193.19,193.26,1200.0,167.9487,167.9487,167.8358,167.8966,1200.0
2019-04-11 13:00:00,193.26,193.4,193.25,193.36,1800.0,167.8966,168.0182,167.8879,167.9835,1800.0
2019-04-11 13:05:00,193.35,193.38,193.34,193.36,2352.0,167.9748,168.0009,167.9661,167.9835,2352.0
2019-04-11 13:10:00,193.34,193.34,193.28,193.31,3046.0,167.9661,167.9661,167.914,167.94,3046.0
2019-04-11 13:15:00,193.29,193.32,193.29,193.32,1100.0,167.9227,167.9487,167.9227,167.9487,1100.0
2019-04-11 13:20:00,193.34,193.35,193.27,193.33,4503.0,167.9661,167.9748,167.9053,167.9574,4503.0
2019-04-11 13:25:00,193.35,193.35,193.27,193.28,3500.0,167.9748,167.9748,167.9053,167.914,3500.0
2019-04-11 13:30:00,193.27,193.29,193.18,193.24,3348.0,167.9053,167.9227,167.8271,167.8792,3348.0
2019-04-11 13:35:00,193.23,193.29,193.23,193.23,2688.0,167.8705,167.9227,167.8705,167.8705,2688.0
2019-04-11 13:40:00,193.23,193.37,193.21,193.37,4106.0,167.8705,167.9922,167.8532,167.9922,4106.0
2019-04-11 13:45:00,193.33,193.5,193.33,193.39,3565.0,167.9574,168.1051,167.9574,168.0095,3565.0
2019-04-11 13:50:00,193.42,193.42,193.34,193.34,900.0,168.0356,168.0356,167.9661,167.9661,900.0
2019-04-11 13:55:00,193.3,193.32,193.22,193.23,2822.0,167.9313,167.9487,167.8618,167.8705,2822.0
2019-04-11 14:00:00,193.26,193.49,193.23,193.45,3801.0,167.8966,168.0964,167.8705,168.0617,3801.0
2019-04-11 14:05:00,193.48,193.55,193.36,193.41,3938.0,168.0877,168.1485,167.9835,168.0269,3938.0
2019-04-11 14:10:00,193.4,193.44,193.36,193.38,4700.0,168.0182,168.053,167.9835,168.0009,4700.0
2019-04-11 14:15:00,193.4,193.41,193.3,193.37,3870.0,168.0182,168.0269,167.9313,167.9922,3870.0
2019-04-11 14:20:00,193.35,193.41,193.32,193.36,4780.0,167.9748,168.0269,167.9487,167.9835,4780.0
2019-04-11 14:25:00,193.35,193.38,193.29,193.3,3301.0,167.9748,168.0009,167.9227,167.9313,3301.0
2019-04-11 14:30:00,193.32,193.36,193.3,193.32,2971.0,167.9487,167.9835,167.9313,167.9487,2971.0
2019-04-11 14:35:00,193.32,193.36,193.28,193.33,3508.0,167.9487,167.9835,167.914,167.9574,3508.0
2019-04-11 14:40:00,193.36,193.5,193.36,193.48,3675.0,167.9835,168.1051,167.9835,168.0877,3675.0
2019-04-11 14:45:00,193.47,193.49,193.44,193.46,3320.0,168.079,168.0964,168.053,168.0704,3320.0
2019-04-11 14:50:00,193.47,193.53,193.43,193.44,8609.0,168.079,168.1312,168.0443,168.053,8609.0
2019-04-11 14:55:00,193.44,193.54,193.4,193.47,6060.0,168.053,168.1399,168.0182,168.079,6060.0
2019-04-11 15:00:00,193.45,193.54,193.44,193.49,6725.0,168.0617,168.1399,168.053,168.0964,6725.0
2019-04-11 15:05:00,193.49,193.54,193.47,193.53,7060.0,168.0964,168.1399,168.079,168.1312,7060.0
2019-04-11 15:10:00,193.53,193.53,193.42,193.42,5469.0,168.1312,168.1312,168.0356,168.0356,5469.0
2019-04-11 15:15:00,193.42,193.49,193.42,193.48,5601.0,168.0356,168.0964,168.0356,168.0877,5601.0
2019-04-11 15:20:00,193.48,193.53,193.45,193.46,6433.0,168.0877,168.1312,168.0617,168.0704,6433.0
2019-04-11 15:25:00,193.44,193.51,193.4,193.51,9067.0,168.053,168.1138,168.0182,168.1138,9067.0
2019-04-11 15:30:00,193.52,193.56,193.47,193.5,12069.0,168.1225,168.1572,168.079,168.1051,12069.0
2019-04-11 15:35:00,193.49,193.53,193.48,193.5,8744.0,168.0964,168.1312,168.0877,168.1051,8744.0
2019-04-11 15:40:00,193.49,193.52,193.48,193.49,13131.0,168.0964,168.1225,168.0877,168.0964,13131.0
2019-04-11 15:45:00,193.5,193.52,193.42,193.42,16825.0,168.1051,168.1225,168.0356,168.0356,16825.0
2019-04-11 15:50:00,193.4,193.57,193.34,193.57,19640.0,168.0182,168.1659,167.9661,168.1659,19640.0
2019-04-11 15:55:00,193.55,193.59,193.43,193.51,45909.0,168.1485,168.1833,168.0443,168.1138,45909.0
2019-04-12 09:30:00,194.44,194.8,194.0,194.8,12860.0,168.9217,169.2345,168.5395,169.2345,12860.0
2019-04-12 09:35:00,194.81,194.99,194.26,194.5,9901.0,169.2432,169.3996,168.7654,168.9739,9901.0
2019-04-12 09:40:00,194.42,194.87,194.42,194.65,15793.0,168.9044,169.2953,168.9044,169.1042,15793.0
2019-04-12 09:45:00,194.77,194.95,194.54,194.7,5617.0,169.2084,169.3648,169.0086,169.1476,5617.0
2019-04-12 09:50:00,194.73,195.12,194.65,194.96,22119.0,169.1737,169.5125,169.1042,169.3735,22119.0
2019-04-12 09:55:00,194.99,195.32,194.97,195.31,8510.0,169.3996,169.6862,169.3822,169.6776,8510.0
2019-04-12 10:00:00,195.32,195.36,194.94,194.96,5776.0,169.6862,169.721,169.3561,169.3735,5776.0
2019-04-12 10:05:00,195.01,195.21,194.91,195.02,4287.0,169.4169,169.5907,169.3301,169.4256,4287.0
2019-04-12 10:10:00,195.01,195.03,194.83,194.86,2922.0,169.4169,169.4343,169.2606,169.2866,2922.0
2019-04-12 10:15:00,194.94,195.15,194.76,194.81,4560.0,169.3561,169.5386,169.1997,169.2432,4560.0
2019-04-12 10:20:00,194.71,194.93,194.71,194.92,4130.0,169.1563,169.3474,169.1563,169.3387,4130.0
2019-04-12 10:25:00,195.02,195.15,194.96,195.05,5500.0,169.4256,169.5386,169.3735,169.4517,5500.0
2019-04-12 10:30:00,194.99,195.03,194.81,194.87,3317.0,169.3996,169.4343,169.2432,169.2953,3317.0
2019-04-12 10:35:00,194.88,194.89,194.66,194.71,8028.0,169.304,169.3127,169.1129,169.1563,8028.0
2019-04-12 10:40:00,194.71,194.82,194.54,194.65,13257.0,169.1563,169.2519,169.0086,169.1042,13257.0
2019-04-12 10:45:00,194.66,194.69,194.37,194.49,78667.0,169.1129,169.1389,168.8609,168.9652,78667.0
2019-04-12 10:50:00,194.39,194.5,194.17,194.41,7030.0,168.8783,168.9739,168.6872,168.8957,7030.0
2019-04-12 10:55:00,194.43,194.63,194.31,194.31,10537.0,168.913,169.0868,168.8088,168.8088,10537.0
2019-04-12 11:00:00,194.35,194.47,194.2,194.33,7458.0,168.8435,168.9478,168.7132,168.8262,7458.0
2019-04-12 11:05:00,194.3,194.35,194.2,194.24,3698.0,168.8001,168.8435,168.7132,168.748,3698.0
2019-04-12 11:10:00,194.23,194.45,194.17,194.35,6400.0,168.7393,168.9304,168.6872,168.8435,6400.0
2019-04-12 11:15:00,194.35,194.54,194.35,194.42,10100.0,168.8435,169.0086,168.8435,168.9044,10100.0
2019-04-12 11:20:00,194.43,194.64,194.28,194.5,16358.0,168.913,169.0955,168.7827,168.9739,16358.0
2019-04-12 11:25:00,194.49,194.62,194.43,194.44,6475.0,168.9652,169.0781,168.913,168.9217,6475.0
2019-04-12 11:30:00,194.4,194.62,194.4,194.48,5903.0,168.887,169.0781,168.887,168.9565,5903.0
2019-04-12 11:35:00,194.51,194.54,194.31,194.31,2666.0,168.9825,169.0086,168.8088,168.8088,2666.0
2019-04-12 11:40:00,194.36,194.47,194.31,194.45,2500.0,168.8522,168.9478,168.8088,168.9304,2500.0
2019-04-12 11:45:00,194.41,194.41,194.31,194.37,2314.0,168.8957,168.8957,168.8088,168.8609,2314.0
2019-04-12 11:50:00,194.32,194.41,194.25,194.4,7200.0,168.8175,168.8957,168.7567,168.887,7200.0
2019-04-12 11:55:00,194.48,194.49,194.32,194.36,1600.0,168.9565,168.9652,168.8175,168.8522,1600.0
2019-04-12 12:00:00,194.32,194.32,194.19,194.28,3600.0,168.8175,168.8175,168.7045,168.7827,3600.0
2019-04-12 12:05:00,194.33,194.52,194.3,194.5,2468.0,168.8262,168.9912,168.8001,168.9739,2468.0
2019-04-12 12:10:00,194.49,194.51,194.35,194.49,1900.0,168.9652,168.9825,168.8435,168.9652,1900.0
2019-04-12 12:15:00,194.53,194.75,194.48,194.69,4035.0,168.9999,169.1911,168.9565,169.1389,4035.0
2019-04-12 12:20:00,194.62,194.69,194.56,194.69,1624.0,169.0781,169.1389,169.026,169.1389,1624.0
2019-04-12 12:25:00,194.69,194.69,194.54,194.63,3128.0,169.1389,169.1389,169.0086,169.0868,3128.0
2019-04-12 12:30:00,194.6,194.66,194.6,194.6,1100.0,169.0607,169.1129,169.0607,169.0607,1100.0
2019-04-12 12:35:00,194.64,194.72,194.6,194.71,1508.0,169.0955,169.165,169.0607,169.1563,1508.0
2019-04-12 12:40:00,194.78,194.81,194.7,194.75,1866.0,169.2171,169.2432,169.1476,169.1911,1866.0
2019-04-12 12:45:00,194.7,194.77,194.7,194.77,1800.0,169.1476,169.2084,169.1476,169.2084,1800.0
2019-04-12 12:50:00,194.74,194.82,194.72,194.79,2618.0,169.1824,169.2519,169.165,169.2258,2618.0
2019-04-12 12:55:00,194.76,194.81,194.75,194.78,1123.0,169.1997,169.2432,169.1911,169.2171,1123.0
2019-04-12 13:00:00,194.85,194.85,194.73,194.81,4083.0,169.2779,169.2779,169.1737,169.2432,4083.0
2019-04-12 13:05:00,194.77,194.85,194.61,194.67,10169.0,169.2084,169.2779,169.0694,169.1216,10169.0
2019-04-12 13:10:00,194.67,194.83,194.65,194.68,34416.0,169.1216,169.2606,169.1042,169.1302,34416.0
2019-04-12 13:15:00,194.7,194.8,194.63,194.64,5069.0,169.1476,169.2345,169.0868,169.0955,5069.0
2019-04-12 13:20:00,194.66,194.66,194.54,194.59,3650.0,169.1129,169.1129,169.0086,169.0521,3650.0
2019-04-12 13:25:00,194.54,194.54,194.41,194.44,4750.0,169.0086,169.0086,168.8957,168.9217,4750.0
2019-04-12 13:30:00,194.42,194.43,194.34,194.37,2600.0,168.9044,168.913,168.8349,168.8609,2600.0
2019-04-12 13:35:00,194.42,194.48,194.4,194.45,5746.0,168.9044,168.9565,168.887,168.9304,5746.0
2019-04-12 13:40:00,194.44,194.44,194.25,194.27,12899.0,168.9217,168.9217,168.7567,168.774,12899.0
2019-04-12 13:45:00,194.29,194.38,194.27,194.32,2902.0,168.7914,168.8696,168.774,168.8175,2902.0
2019-04-12 13:50:00,194.33,194.36,194.25,194.33,6289.0,168.8262,168.8522,168.7567,168.8262,6289.0
2019-04-12 13:55:00,194.33,194.35,194.27,194.29,2465.0,168.8262,168.8435,168.774,168.7914,2465.0
2019-04-12 14:00:00,194.29,194.5,194.25,194.34,15170.0,168.7914,168.9739,168.7567,168.8349,15170.0
2019-04-12 14:05:00,194.36,194.48,194.35,194.4,4703.0,168.8522,168.9565,168.8435,168.887,4703.0
2019-04-12 14:10:00,194.43,194.5,194.35,194.49,5304.0,168.913,168.9739,168.8435,168.9652,5304.0
2019-04-12 14:15:00,194.46,194.5,194.45,194.45,1613.0,168.9391,168.9739,168.9304,168.9304,1613.0
2019-04-12 14:20:00,194.48,194.5,194.38,194.4,4793.0,168.9565,168.9739,168.8696,168.887,4793.0
2019-04-12 14:25:00,194.38,194.38,194.25,194.29,8552.0,168.8696,168.8696,168.7567,168.7914,8552.0
2019-04-12 14:30:00,194.25,194.26,194.15,194.19,22120.0,168.7567,168.7654,168.6698,168.7045,22120.0
2019-04-12 14:35:00,194.19,194.24,194.01,194.09,14504.0,168.7045,168.748,168.5482,168.6177,14504.0
2019-04-12 14:40:00,194.11,194.18,194.09,194.13,3831.0,168.635,168.6959,168.6177,168.6524,3831.0
2019-04-12 14:45:00,194.11,194.2,194.05,194.2,4205.0,168.635,168.7132,168.5829,168.7132,4205.0
2019-04-12 14:50:00,194.18,194.38,194.15,194.32,5227.0,168.6959,168.8696,168.6698,168.8175,5227.0
2019-04-12 14:55:00,194.31,194.34,194.16,194.2,107383.0,168.8088,168.8349,168.6785,168.7132,107383.0
2019-04-12 15:00:00,194.23,194.48,194.23,194.48,28448.0,168.7393,168.9565,168.7393,168.9565,28448.0
2019-04-12 15:05:00,194.48,194.77,194.4,194.53,27192.0,168.9565,169.2084,168.887,168.9999,27192.0
2019-04-12 15:10:00,194.58,194.61,194.45,194.51,7447.0,169.0434,169.0694,168.9304,168.9825,7447.0
2019-04-12 15:15:00,194.53,194.55,194.37,194.37,7113.0,168.9999,169.0173,168.8609,168.8609,7113.0
2019-04-12 15:20:00,194.35,194.46,194.32,194.45,21882.0,168.8435,168.9391,168.8175,168.9304,21882.0
2019-04-12 15:25:00,194.44,194.44,194.26,194.28,7994.0,168.9217,168.9217,168.7654,168.7827,7994.0
2019-04-12 15:30:00,194.27,194.5,194.19,194.46,12418.0,168.774,168.9739,168.7045,168.9391,12418.0
2019-04-12 15:35:00,194.47,194.48,194.27,194.28,15003.0,168.9478,168.9565,168.774,168.7827,15003.0
2019-04-12 15:40:00,194.31,194.32,194.09,194.15,15890.0,168.8088,168.8175,168.6177,168.6698,15890.0
2019-04-12 15:45:00,194.13,194.18,193.98,194.04,55089.0,168.6524,168.6959,168.5221,168.5742,55089.0
2019-04-12 15:50:00,194.03,194.04,193.74,193.81,42404.0,168.5655,168.5742,168.3136,168.3744,42404.0
2019-04-12 15:55:00,193.83,194.18,193.81,194.16,87344.0,168.3918,168.6959,168.3744,168.6785,87344.0
2019-04-15 09:30:00,193.3,193.97,193.26,193.49,13518.0,167.9313,168.5134,167.8966,168.0964,13518.0
2019-04-15 09:35:00,193.86,194.12,193.58,193.71,5044.0,168.4179,168.6437,168.1746,168.2875,5044.0
2019-04-15 09:40:00,193.59,193.8,193.49,193.49,2705.0,168.1833,168.3657,168.0964,168.0964,2705.0
2019-04-15 09:45:00,193.56,193.87,193.37,193.8,4704.0,168.1572,168.4265,167.9922,168.3657,4704.0
2019-04-15 09:50:00,193.64,193.81,193.22,193.5,10707.0,168.2267,168.3744,167.8618,168.1051,10707.0
2019-04-15 09:55:00,193.45,193.69,193.08,193.09,4785.0,168.0617,168.2702,167.7402,167.7489,4785.0
2019-04-15 10:00:00,193.09,193.63,193.0,193.28,13853.0,167.7489,168.218,167.6707,167.914,13853.0
2019-04-15 10:05:00,193.35,193.35,193.01,193.04,5611.0,167.9748,167.9748,167.6794,167.7055,5611.0
2019-04-15 10:10:00,193.06,193.25,193.06,193.14,9100.0,167.7228,167.8879,167.7228,167.7923,9100.0
2019-04-15 10:15:00,193.14,193.17,192.89,192.93,10911.0,167.7923,167.8184,167.5752,167.6099,10911.0
2019-04-15 10:20:00,192.89,192.89,192.75,192.8,8272.0,167.5752,167.5752,167.4535,167.497,8272.0
2019-04-15 10:25:00,192.74,192.78,192.5,192.51,6241.0,167.4448,167.4796,167.2363,167.245,6241.0
2019-04-15 10:30:00,192.5,192.54,192.28,192.36,10710.0,167.2363,167.2711,167.0452,167.1147,10710.0
2019-04-15 10:35:00,192.37,192.44,192.29,192.44,14063.0,167.1234,167.1842,167.0539,167.1842,14063.0
2019-04-15 10:40:00,192.42,192.83,192.42,192.49,49919.0,167.1668,167.523,167.1668,167.2277,49919.0
2019-04-15 10:45:00,192.43,192.86,192.43,192.73,17056.0,167.1755,167.5491,167.1755,167.4362,17056.0
2019-04-15 10:50:00,192.7,192.7,192.54,192.66,7747.0,167.4101,167.4101,167.2711,167.3753,7747.0
2019-04-15 10:55:00,192.69,192.69,192.48,192.52,5000.0,167.4014,167.4014,167.219,167.2537,5000.0
2019-04-15 11:00:00,192.51,192.56,192.45,192.51,8051.0,167.245,167.2885,167.1929,167.245,8051.0
2019-04-15 11:05:00,192.51,192.53,192.34,192.48,8202.0,167.245,167.2624,167.0973,167.219,8202.0
2019-04-15 11:10:00,192.48,192.87,192.48,192.77,10370.0,167.219,167.5578,167.219,167.4709,10370.0
2019-04-15 11:15:00,192.74,192.84,192.61,192.61,7234.0,167.4448,167.5317,167.3319,167.3319,7234.0
2019-04-15 11:20:00,192.65,192.78,192.61,192.72,24532.0,167.3667,167.4796,167.3319,167.4275,24532.0
2019-04-15 11:25:00,192.69,193.07,192.68,192.99,7471.0,167.4014,167.7315,167.3927,167.662,7471.0
2019-04-15 11:30:00,192.98,193.39,192.97,193.34,15227.0,167.6533,168.0095,167.6447,167.9661,15227.0
2019-04-15 11:35:00,193.32,193.35,193.14,193.34,8664.0,167.9487,167.9748,167.7923,167.9661,8664.0
2019-04-15 11:40:00,193.34,193.34,193.1,193.3,6092.0,167.9661,167.9661,167.7576,167.9313,6092.0
2019-04-15 11:45:00,193.3,193.31,193.04,193.1,6559.0,167.9313,167.94,167.7055,167.7576,6559.0
2019-04-15 11:50:00,193.1,193.25,193.1,193.18,5200.0,167.7576,167.8879,167.7576,167.8271,5200.0
2019-04-15 11:55:00,193.22,193.26,193.16,193.25,4925.0,167.8618,167.8966,167.8097,167.8879,4925.0
2019-04-15 12:00:00,193.22,193.23,193.0,193.07,3100.0,167.8618,167.8705,167.6707,167.7315,3100.0
2019-04-15 12:05:00,193.07,193.09,192.93,192.99,7532.0,167.7315,167.7489,167.6099,167.662,7532.0
2019-04-15 12:10:00,192.99,193.0,192.93,192.94,6600.0,167.662,167.6707,167.6099,167.6186,6600.0
2019-04-15 12:15:00,192.97,193.02,192.91,193.02,124596.0,167.6447,167.6881,167.5925,167.6881,124596.0
2019-04-15 12:20:00,193.05,193.14,193.03,193.04,4200.0,167.7142,167.7923,167.6968,167.7055,4200.0
2019-04-15 12:25:00,193.06,193.22,193.06,193.12,4506.0,167.7228,167.8618,167.7228,167.775,4506.0
2019-04-15 12:30:00,193.16,193.18,193.1,193.18,3093.0,167.8097,167.8271,167.7576,167.8271,3093.0
2019-04-15 12:35:00,193.18,193.26,193.18,193.26,1200.0,167.8271,167.8966,167.8271,167.8966,1200.0
2019-04-15 12:40:00,193.21,193.23,193.11,193.12,2700.0,167.8532,167.8705,167.7663,167.775,2700.0
2019-04-15 12:45:00,193.13,193.15,193.09,193.11,4427.0,167.7837,167.801,167.7489,167.7663,4427.0
2019-04-15 12:50:00,193.12,193.18,193.12,193.12,7430.0,167.775,167.8271,167.775,167.775,7430.0
2019-04-15 12:55:00,193.15,193.23,193.14,193.23,3100.0,167.801,167.8705,167.7923,167.8705,3100.0
2019-04-15 13:00:00,193.2,193.37,193.2,193.37,12630.0,167.8445,167.9922,167.8445,167.9922,12630.0
2019-04-15 13:05:00,193.38,193.51,193.38,193.47,1800.0,168.0009,168.1138,168.0009,168.079,1800.0
2019-04-15 13:10:00,193.47,193.58,193.43,193.54,4632.0,168.079,168.1746,168.0443,168.1399,4632.0
2019-04-15 13:15:00,193.56,193.6,193.49,193.49,6700.0,168.1572,168.192,168.0964,168.0964,6700.0
2019-04-15 13:20:00,193.52,193.58,193.49,193.57,7946.0,168.1225,168.1746,168.0964,168.1659,7946.0
2019-04-15 13:25:00,193.58,193.61,193.5,193.61,4400.0,168.1746,168.2007,168.1051,168.2007,4400.0
2019-04-15 13:30:00,193.59,193.63,193.55,193.58,1770.0,168.1833,168.218,168.1485,168.1746,1770.0
2019-04-15 13:35:00,193.58,193.59,193.41,193.42,3938.0,168.1746,168.1833,168.0269,168.0356,3938.0
2019-04-15 13:40:00,193.4,193.42,193.34,193.34,2499.0,168.0182,168.0356,167.9661,167.9661,2499.0
2019-04-15 13:45:00,193.37,193.37,193.28,193.28,4395.0,167.9922,167.9922,167.914,167.914,4395.0
2019-04-15 13:50:00,193.29,193.37,193.29,193.35,4299.0,167.9227,167.9922,167.9227,167.9748,4299.0
2019-04-15 13:55:00,193.39,193.52,193.38,193.44,2604.0,168.0095,168.1225,168.0009,168.053,2604.0
2019-04-15 14:00:00,193.41,193.47,193.35,193.43,2442.0,168.0269,168.079,167.9748,168.0443,2442.0
2019-04-15 14:05:00,193.44,193.44,193.37,193.37,1200.0,168.053,168.053,167.9922,167.9922,1200.0
2019-04-15 14:10:00,193.31,193.32,193.26,193.3,4118.0,167.94,167.9487,167.8966,167.9313,4118.0
2019-04-15 14:15:00,193.32,193.36,193.26,193.26,6929.0,167.9487,167.9835,167.8966,167.8966,6929.0
2019-04-15 14:20:00,193.24,193.3,193.17,193.17,7252.0,167.8792,167.9313,167.8184,167.8184,7252.0
2019-04-15 14:25:00,193.15,193.32,193.12,193.29,10265.0,167.801,167.9487,167.775,167.9227,10265.0
2019-04-15 14:30:00,193.29,193.31,193.25,193.28,12769.0,167.9227,167.94,167.8879,167.914,12769.0
2019-04-15 14:35:00,193.27,193.32,193.26,193.27,4533.0,167.9053,167.9487,167.8966,167.9053,4533.0
2019-04-15 14:40:00,193.26,193.31,193.25,193.3,9920.0,167.8966,167.94,167.8879,167.9313,9920.0
2019-04-15 14:45:00,193.31,193.31,193.25,193.29,11624.0,167.94,167.94,167.8879,167.9227,11624.0
2019-04-15 14:50:00,193.29,193.51,193.26,193.44,9106.0,167.9227,168.1138,167.8966,168.053,9106.0
2019-04-15 14:55:00,193.42,193.56,193.4,193.56,2300.0,168.0356,168.1572,168.0182,168.1572,2300.0
2019-04-15 15:00:00,193.6,193.6,193.54,193.56,5685.0,168.192,168.192,168.1399,168.1572,5685.0
2019-04-15 15:05:00,193.54,193.63,193.54,193.62,6000.0,168.1399,168.218,168.1399,168.2094,6000.0
2019-04-15 15:10:00,193.59,193.63,193.5,193.53,2903.0,168.1833,168.218,168.1051,168.1312,2903.0
2019-04-15 15:15:00,193.51,193.51,193.44,193.45,4120.0,168.1138,168.1138,168.053,168.0617,4120.0
2019-04-15 15:20:00,193.48,193.5,193.44,193.44,6145.0,168.0877,168.1051,168.053,168.053,6145.0
2019-04-15 15:25:00,193.45,193.46,193.41,193.44,5861.0,168.0617,168.0704,168.0269,168.053,5861.0
2019-04-15 15:30:00,193.46,193.51,193.4,193.49,13410.0,168.0704,168.1138,168.0182,168.0964,13410.0
2019-04-15 15:35:00,193.5,193.5,193.37,193.4,106709.0,168.1051,168.1051,167.9922,168.0182,106709.0
2019-04-15 15:40:00,193.38,193.63,193.35,193.63,12518.0,168.0009,168.218,167.9748,168.218,12518.0
2019-04-15 15:45:00,193.63,193.72,193.59,193.67,11535.0,168.218,168.2962,168.1833,168.2528,11535.0
2019-04-15 15:50:00,193.67,193.83,193.66,193.8,67460.0,168.2528,168.3918,168.2441,168.3657,67460.0
2019-04-15 15:55:00,193.81,193.98,193.77,193.93,42103.0,168.3744,168.5221,168.3397,168.4787,42103.0
2019-04-16 09:30:00,194.53,195.26,193.91,194.73,32193.0,168.9999,169.6341,168.4613,169.1737,32193.0
2019-04-16 09:35:00,194.9,195.55,194.88,195.29,15777.0,169.3214,169.8861,169.304,169.6602,15777.0
2019-04-16 09:40:00,195.31,195.5,195.03,195.17,14625.0,169.6776,169.8426,169.4343,169.5559,14625.0
2019-04-16 09:45:00,195.17,195.41,195.09,195.41,11753.0,169.5559,169.7644,169.4864,169.7644,11753.0
2019-04-16 09:50:00,195.4,195.49,194.71,195.43,18086.0,169.7557,169.8339,169.1563,169.7818,18086.0
2019-04-16 09:55:00,195.43,195.44,194.98,195.12,7237.0,169.7818,169.7905,169.3909,169.5125,7237.0
2019-04-16 10:00:00,195.18,195.42,195.11,195.34,9787.0,169.5646,169.7731,169.5038,169.7036,9787.0
2019-04-16 10:05:00,195.31,195.33,195.06,195.27,8208.0,169.6776,169.6949,169.4604,169.6428,8208.0
2019-04-16 10:10:00,195.31,195.44,195.25,195.3,4237.0,169.6776,169.7905,169.6254,169.6689,4237.0
2019-04-16 10:15:00,195.31,195.35,195.19,195.19,4981.0,169.6776,169.7123,169.5733,169.5733,4981.0
2019-04-16 10:20:00,195.18,195.18,195.0,195.0,4400.0,169.5646,169.5646,169.4082,169.4082,4400.0
2019-04-16 10:25:00,195.1,195.27,195.01,195.27,4439.0,169.4951,169.6428,169.4169,169.6428,4439.0
2019-04-16 10:30:00,195.23,195.26,195.11,195.19,8066.0,169.6081,169.6341,169.5038,169.5733,8066.0
2019-04-16 10:35:00,195.19,195.22,195.09,195.09,13355.0,169.5733,169.5994,169.4864,169.4864,13355.0
2019-04-16 10:40:00,195.15,195.33,195.09,195.23,4174.0,169.5386,169.6949,169.4864,169.6081,4174.0
2019-04-16 10:45:00,195.17,195.31,195.08,195.29,5200.0,169.5559,169.6776,169.4777,169.6602,5200.0
2019-04-16 10:50:00,195.31,195.34,195.18,195.3,4811.0,169.6776,169.7036,169.5646,169.6689,4811.0
2019-04-16 10:55:00,195.3,195.33,195.18,195.27,3005.0,169.6689,169.6949,169.5646,169.6428,3005.0
2019-04-16 11:00:00,195.29,195.34,195.21,195.31,3500.0,169.6602,169.7036,169.5907,169.6776,3500.0
2019-04-16 11:05:00,195.29,195.4,195.29,195.31,5109.0,169.6602,169.7557,169.6602,169.6776,5109.0
2019-04-16 11:10:00,195.34,195.37,195.28,195.34,4099.0,169.7036,169.7297,169.6515,169.7036,4099.0
2019-04-16 11:15:00,195.34,195.4,195.3,195.34,4840.0,169.7036,169.7557,169.6689,169.7036,4840.0
2019-04-16 11:20:00,195.27,195.35,195.27,195.33,3908.0,169.6428,169.7123,169.6428,169.6949,3908.0
2019-04-16 11:25:00,195.34,195.48,195.3,195.48,6091.0,169.7036,169.8252,169.6689,169.8252,6091.0
2019-04-16 11:30:00,195.44,195.53,195.33,195.33,10300.0,169.7905,169.8687,169.6949,169.6949,10300.0
2019-04-16 11:35:00,195.38,195.38,195.29,195.34,2730.0,169.7384,169.7384,169.6602,169.7036,2730.0
2019-04-16 11:40:00,195.36,195.39,195.28,195.31,9084.0,169.721,169.7471,169.6515,169.6776,9084.0
2019-04-16 11:45:00,195.34,195.35,195.24,195.25,4922.0,169.7036,169.7123,169.6167,169.6254,4922.0
2019-04-16 11:50:00,195.27,195.51,195.22,195.44,34739.0,169.6428,169.8513,169.5994,169.7905,34739.0
2019-04-16 11:55:00,195.44,195.54,195.36,195.53,5182.0,169.7905,169.8774,169.721,169.8687,5182.0
2019-04-16 12:00:00,195.52,195.57,195.52,195.54,3641.0,169.86,169.9034,169.86,169.8774,3641.0
2019-04-16 12:05:00,195.5,195.58,195.48,195.57,2600.0,169.8426,169.9121,169.8252,169.9034,2600.0
2019-04-16 12:10:00,195.56,195.68,195.56,195.68,2700.0,169.8947,169.999,169.8947,169.999,2700.0
2019-04-16 12:15:00,195.68,195.71,195.63,195.65,2499.0,169.999,170.0251,169.9556,169.9729,2499.0
2019-04-16 12:20:00,195.68,195.68,195.65,195.66,1902.0,169.999,169.999,169.9729,169.9816,1902.0
2019-04-16 12:25:00,195.68,195.78,195.67,195.78,8395.0,169.999,170.0859,169.9903,170.0859,8395.0
2019-04-16 12:30:00,195.78,195.81,195.69,195.73,3800.0,170.0859,170.1119,170.0077,170.0424,3800.0
2019-04-16 12:35:00,195.73,195.74,195.69,195.74,3327.0,170.0424,170.0511,170.0077,170.0511,3327.0
2019-04-16 12:40:00,195.75,195.76,195.69,195.75,1900.0,170.0598,170.0685,170.0077,170.0598,1900.0
2019-04-16 12:45:00,195.7,195.75,195.62,195.67,3403.0,170.0164,170.0598,169.9469,169.9903,3403.0
2019-04-16 12:50:00,195.69,195.74,195.6,195.64,1906.0,170.0077,170.0511,169.9295,169.9642,1906.0
2019-04-16 12:55:00,195.63,195.77,195.61,195.75,3500.0,169.9556,170.0772,169.9382,170.0598,3500.0
2019-04-16 13:00:00,195.75,195.78,195.73,195.73,3711.0,170.0598,170.0859,170.0424,170.0424,3711.0
2019-04-16 13:05:00,195.73,195.92,195.73,195.91,27900.0,170.0424,170.2075,170.0424,170.1988,27900.0
2019-04-16 13:10:00,195.89,195.92,195.86,195.86,2565.0,170.1814,170.2075,170.1554,170.1554,2565.0
2019-04-16 13:15:00,195.88,195.88,195.81,195.85,4107.0,170.1728,170.1728,170.1119,170.1467,4107.0
2019-04-16 13:20:00,195.87,195.87,195.79,195.83,3609.0,170.1641,170.1641,170.0946,170.1293,3609.0
2019-04-16 13:25:00,195.84,195.84,195.67,195.68,3300.0,170.138,170.138,169.9903,169.999,3300.0
2019-04-16 13:30:00,195.68,195.79,195.68,195.79,13000.0,169.999,170.0946,169.999,170.0946,13000.0
2019-04-16 13:35:00,195.77,195.81,195.76,195.78,2200.0,170.0772,170.1119,170.0685,170.0859,2200.0
2019-04-16 13:40:00,195.8,195.8,195.75,195.77,2402.0,170.1032,170.1032,170.0598,170.0772,2402.0
2019-04-16 13:45:00,195.79,195.81,195.75,195.8,3433.0,170.0946,170.1119,170.0598,170.1032,3433.0
2019-04-16 13:50:00,195.79,195.82,195.79,195.79,2800.0,170.0946,170.1206,170.0946,170.0946,2800.0
2019-04-16 13:55:00,195.79,196.05,195.79,196.03,31979.0,170.0946,170.3204,170.0946,170.3031,31979.0
2019-04-16 14:00:00,196.06,196.14,196.04,196.14,3643.0,170.3291,170.3986,170.3118,170.3986,3643.0
2019-04-16 14:05:00,196.15,196.16,196.05,196.1,8675.0,170.4073,170.416,170.3204,170.3639,8675.0
2019-04-16 14:10:00,196.11,196.19,196.06,196.18,10448.0,170.3726,170.4421,170.3291,170.4334,10448.0
2019-04-16 14:15:00,196.19,196.2,196.15,196.16,4700.0,170.4421,170.4508,170.4073,170.416,4700.0
2019-04-16 14:20:00,196.14,196.16,196.09,196.15,3244.0,170.3986,170.416,170.3552,170.4073,3244.0
2019-04-16 14:25:00,196.17,196.23,196.17,196.21,6666.0,170.4247,170.4768,170.4247,170.4594,6666.0
2019-04-16 14:30:00,196.2,196.4,196.2,196.37,16672.0,170.4508,170.6245,170.4508,170.5984,16672.0
2019-04-16 14:35:00,196.38,196.41,196.29,196.31,4400.0,170.6071,170.6332,170.5289,170.5463,4400.0
2019-04-16 14:40:00,196.31,196.48,196.31,196.48,5700.0,170.5463,170.694,170.5463,170.694,5700.0
2019-04-16 14:45:00,196.5,196.68,196.43,196.62,11344.0,170.7114,170.8678,170.6506,170.8156,11344.0
2019-04-16 14:50:00,196.67,196.75,196.67,196.68,7883.0,170.8591,170.9286,170.8591,170.8678,7883.0
2019-04-16 14:55:00,196.72,196.84,196.72,196.84,8318.0,170.9025,171.0068,170.9025,171.0068,8318.0
2019-04-16 15:00:00,196.84,197.01,196.82,196.99,11842.0,171.0068,171.1544,170.9894,171.1371,11842.0
2019-04-16 15:05:00,197.0,197.16,197.0,197.08,30054.0,171.1458,171.2848,171.1458,171.2153,30054.0
2019-04-16 15:10:00,197.08,197.17,197.08,197.12,16058.0,171.2153,171.2935,171.2153,171.25,16058.0
2019-04-16 15:15:00,197.12,197.14,197.08,197.11,14782.0,171.25,171.2674,171.2153,171.2413,14782.0
2019-04-16 15:20:00,197.1,197.14,197.1,197.13,16214.0,171.2326,171.2674,171.2326,171.2587,16214.0
2019-04-16 15:25:00,197.14,197.33,197.14,197.31,11516.0,171.2674,171.4325,171.2674,171.4151,11516.0
2019-04-16 15:30:00,197.3,197.3,196.81,196.82,23386.0,171.4064,171.4064,170.9807,170.9894,23386.0
2019-04-16 15:35:00,196.84,197.0,196.69,196.96,25595.0,171.0068,171.1458,170.8764,171.111,25595.0
2019-04-16 15:40:00,196.95,196.95,196.78,196.78,22869.0,171.1023,171.1023,170.9546,170.9546,22869.0
2019-04-16 15:45:00,196.74,196.92,196.74,196.88,23011.0,170.9199,171.0763,170.9199,171.0415,23011.0
2019-04-16 15:50:00,196.89,196.99,196.87,196.97,32254.0,171.0502,171.1371,171.0328,171.1197,32254.0
2019-04-16 15:55:00,196.96,197.11,196.94,197.1,73824.0,171.111,171.2413,171.0936,171.2326,73824.0
2019-04-17 09:30:00,198.14,198.5,197.95,198.3,21989.0,172.1361,172.4489,171.9711,172.2752,21989.0
2019-04-17 09:35:00,198.21,198.61,197.93,198.45,5100.0,172.197,172.5445,171.9537,172.4055,5100.0
2019-04-17 09:40:00,198.45,198.45,197.86,197.86,3800.0,172.4055,172.4055,171.8929,171.8929,3800.0
2019-04-17 09:45:00,198.03,198.12,197.74,197.74,34900.0,172.0406,172.1188,171.7886,171.7886,34900.0
2019-04-17 09:50:00,197.69,197.93,197.12,197.12,34382.0,171.7452,171.9537,171.25,171.25,34382.0
2019-04-17 09:55:00,197.25,197.99,197.12,197.81,10184.0,171.363,172.0058,171.25,171.8495,10184.0
2019-04-17 10:00:00,197.68,197.71,197.23,197.36,3502.0,171.7365,171.7626,171.3456,171.4585,3502.0
2019-04-17 10:05:00,197.37,197.4,197.19,197.19,5372.0,171.4672,171.4933,171.3108,171.3108,5372.0
2019-04-17 10:10:00,197.2,197.49,197.2,197.48,2575.0,171.3195,171.5715,171.3195,171.5628,2575.0
2019-04-17 10:15:00,197.45,197.45,197.18,197.3,4400.0,171.5367,171.5367,171.3021,171.4064,4400.0
2019-04-17 10:20:00,197.3,197.46,197.22,197.25,7083.0,171.4064,171.5454,171.3369,171.363,7083.0
2019-04-17 10:25:00,197.27,197.54,197.27,197.54,1817.0,171.3803,171.6149,171.3803,171.6149,1817.0
2019-04-17 10:30:00,197.57,197.65,197.49,197.56,3774.0,171.641,171.7105,171.5715,171.6323,3774.0
2019-04-17 10:35:00,197.71,197.86,197.52,197.52,5293.0,171.7626,171.8929,171.5975,171.5975,5293.0
2019-04-17 10:40:00,197.5,197.59,197.37,197.44,3730.0,171.5801,171.6583,171.4672,171.528,3730.0
2019-04-17 10:45:00,197.46,197.5,197.32,197.39,3926.0,171.5454,171.5801,171.4238,171.4846,3926.0
2019-04-17 10:50:00,197.36,197.36,197.12,197.35,5086.0,171.4585,171.4585,171.25,171.4498,5086.0
2019-04-17 10:55:00,197.29,197.31,197.24,197.27,6250.0,171.3977,171.4151,171.3543,171.3803,6250.0
2019-04-17 11:00:00,197.28,197.55,197.27,197.51,8600.0,171.389,171.6236,171.3803,171.5888,8600.0
2019-04-17 11:05:00,197.52,197.73,197.49,197.57,8592.0,171.5975,171.78,171.5715,171.641,8592.0
2019-04-17 11:10:00,197.56,197.67,197.48,197.63,2500.0,171.6323,171.7278,171.5628,171.6931,2500.0
2019-04-17 11:15:00,197.71,197.92,197.71,197.92,4083.0,171.7626,171.945,171.7626,171.945,4083.0
2019-04-17 11:20:00,197.96,197.98,197.82,197.82,4802.0,171.9798,171.9971,171.8581,171.8581,4802.0
2019-04-17 11:25:00,197.82,197.92,197.79,197.91,10916.0,171.8581,171.945,171.8321,171.9363,10916.0
2019-04-17 11:30:00,197.87,197.88,197.68,197.74,14432.0,171.9016,171.9103,171.7365,171.7886,14432.0
2019-04-17 11:35:00,197.78,197.95,197.78,197.91,15407.0,171.8234,171.9711,171.8234,171.9363,15407.0
2019-04-17 11:40:00,197.92,198.03,197.86,198.03,3537.0,171.945,172.0406,171.8929,172.0406,3537.0
2019-04-17 11:45:00,198.03,198.28,198.02,198.19,6351.0,172.0406,172.2578,172.0319,172.1796,6351.0
2019-04-17 11:50:00,198.22,198.24,198.12,198.23,4574.0,172.2056,172.223,172.1188,172.2143,4574.0
2019-04-17 11:55:00,198.25,198.28,198.01,198.11,3601.0,172.2317,172.2578,172.0232,172.1101,3601.0
2019-04-17 12:00:00,198.09,198.18,198.05,198.05,7926.0,172.0927,172.1709,172.058,172.058,7926.0
2019-04-17 12:05:00,198.01,198.01,197.82,197.88,3437.0,172.0232,172.0232,171.8581,171.9103,3437.0
2019-04-17 12:10:00,197.83,197.93,197.74,197.91,5022.0,171.8668,171.9537,171.7886,171.9363,5022.0
2019-04-17 12:15:00,197.96,197.98,197.88,197.88,5865.0,171.9798,171.9971,171.9103,171.9103,5865.0
2019-04-17 12:20:00,197.9,197.93,197.8,197.92,5702.0,171.9276,171.9537,171.8408,171.945,5702.0
2019-04-17 12:25:00,197.9,197.97,197.84,197.9,4200.0,171.9276,171.9885,171.8755,171.9276,4200.0
2019-04-17 12:30:00,197.91,197.98,197.9,197.91,2000.0,171.9363,171.9971,171.9276,171.9363,2000.0
2019-04-17 12:35:00,197.91,198.05,197.86,198.01,3925.0,171.9363,172.058,171.8929,172.0232,3925.0
2019-04-17 12:40:00,198.01,198.09,197.98,198.03,3300.0,172.0232,172.0927,171.9971,172.0406,3300.0
2019-04-17 12:45:00,198.07,198.14,198.02,198.03,6662.0,172.0753,172.1361,172.0319,172.0406,6662.0
2019-04-17 12:50:00,198.06,198.19,198.06,198.19,5466.0,172.0666,172.1796,172.0666,172.1796,5466.0
2019-04-17 12:55:00,198.23,198.39,198.19,198.19,3172.0,172.2143,172.3533,172.1796,172.1796,3172.0
2019-04-17 13:00:00,198.13,198.23,198.13,198.23,1500.0,172.1275,172.2143,172.1275,172.2143,1500.0
2019-04-17 13:05:00,198.25,198.32,198.23,198.26,3092.0,172.2317,172.2925,172.2143,172.2404,3092.0
2019-04-17 13:10:00,198.25,198.33,198.22,198.29,1700.0,172.2317,172.3012,172.2056,172.2665,1700.0
2019-04-17 13:15:00,198.3,198.35,198.26,198.35,4700.0,172.2752,172.3186,172.2404,172.3186,4700.0
2019-04-17 13:20:00,198.3,198.46,198.25,198.43,11429.0,172.2752,172.4142,172.2317,172.3881,11429.0
2019-04-17 13:25:00,198.37,198.45,198.36,198.37,3613.0,172.336,172.4055,172.3273,172.336,3613.0
2019-04-17 13:30:00,198.41,198.66,198.36,198.66,2605.0,172.3707,172.5879,172.3273,172.5879,2605.0
2019-04-17 13:35:00,198.57,198.59,198.43,198.52,6900.0,172.5097,172.5271,172.3881,172.4663,6900.0
2019-04-17 13:40:00,198.52,198.59,198.51,198.55,8783.0,172.4663,172.5271,172.4576,172.4923,8783.0
2019-04-17 13:45:00,198.57,198.57,198.29,198.36,4545.0,172.5097,172.5097,172.2665,172.3273,4545.0
2019-04-17 13:50:00,198.34,198.43,198.19,198.34,11023.0,172.3099,172.3881,172.1796,172.3099,11023.0
2019-04-17 13:55:00,198.35,198.47,198.28,198.28,5800.0,172.3186,172.4228,172.2578,172.2578,5800.0
2019-04-17 14:00:00,198.28,198.31,198.23,198.23,5645.0,172.2578,172.2838,172.2143,172.2143,5645.0
2019-04-17 14:05:00,198.21,198.4,198.21,198.31,7688.0,172.197,172.362,172.197,172.2838,7688.0
2019-04-17 14:10:00,198.31,198.37,198.28,198.28,6089.0,172.2838,172.336,172.2578,172.2578,6089.0
2019-04-17 14:15:00,198.28,198.4,198.28,198.32,8063.0,172.2578,172.362,172.2578,172.2925,8063.0
2019-04-17 14:20:00,198.32,198.32,198.17,198.19,9560.0,172.2925,172.2925,172.1622,172.1796,9560.0
2019-04-17 14:25:00,198.18,198.25,198.03,198.2,18868.0,172.1709,172.2317,172.0406,172.1883,18868.0
2019-04-17 14:30:00,198.25,198.33,198.23,198.23,13122.0,172.2317,172.3012,172.2143,172.2143,13122.0
2019-04-17 14:35:00,198.27,198.27,198.1,198.14,5206.0,172.2491,172.2491,172.1014,172.1361,5206.0
2019-04-17 14:40:00,198.15,198.2,198.09,198.15,7060.0,172.1448,172.1883,172.0927,172.1448,7060.0
2019-04-17 14:45:00,198.17,198.23,198.08,198.19,5654.0,172.1622,172.2143,172.084,172.1796,5654.0
2019-04-17 14:50:00,198.23,198.27,198.18,198.27,6739.0,172.2143,172.2491,172.1709,172.2491,6739.0
2019-04-17 14:55:00,198.28,198.29,198.13,198.13,5211.0,172.2578,172.2665,172.1275,172.1275,5211.0
2019-04-17 15:00:00,198.06,198.24,198.04,198.08,8750.0,172.0666,172.223,172.0493,172.084,8750.0
2019-04-17 15:05:00,198.08,198.13,198.06,198.07,4720.0,172.084,172.1275,172.0666,172.0753,4720.0
2019-04-17 15:10:00,198.01,198.09,197.93,197.93,4631.0,172.0232,172.0927,171.9537,171.9537,4631.0
2019-04-17 15:15:00,197.94,198.02,197.9,197.99,9116.0,171.9624,172.0319,171.9276,172.0058,9116.0
2019-04-17 15:20:00,197.97,198.0,197.9,197.97,9652.0,171.9885,172.0145,171.9276,171.9885,9652.0
2019-04-17 15:25:00,197.98,198.03,197.89,197.89,9659.0,171.9971,172.0406,171.919,171.919,9659.0
2019-04-17 15:30:00,197.9,198.05,197.88,197.93,14120.0,171.9276,172.058,171.9103,171.9537,14120.0
2019-04-17 15:35:00,197.98,198.06,197.92,198.01,10728.0,171.9971,172.0666,171.945,172.0232,10728.0
2019-04-17 15:40:00,198.04,198.04,197.93,198.01,14400.0,172.0493,172.0493,171.9537,172.0232,14400.0
2019-04-17 15:45:00,198.0,198.01,197.51,197.51,20234.0,172.0145,172.0232,171.5888,171.5888,20234.0
2019-04-17 15:50:00,197.51,197.83,197.44,197.72,14248.0,171.5888,171.8668,171.528,171.7713,14248.0
2019-04-17 15:55:00,197.7,197.85,197.64,197.75,56265.0,171.7539,171.8842,171.7018,171.7973,56265.0
2019-04-18 09:30:00,198.07,198.33,197.24,197.81,58458.0,172.0753,172.3012,171.3543,171.8495,58458.0
2019-04-18 09:35:00,197.96,197.98,197.48,197.7,10719.0,171.9798,171.9971,171.5628,171.7539,10719.0
2019-04-18 09:40:00,197.75,198.2,197.67,198.15,3022.0,171.7973,172.1883,171.7278,172.1448,3022.0
2019-04-18 09:45:00,198.12,198.21,197.85,198.17,5394.0,172.1188,172.197,171.8842,172.1622,5394.0
2019-04-18 09:50:00,198.15,198.29,198.06,198.08,4520.0,172.1448,172.2665,172.0666,172.084,4520.0
2019-04-18 09:55:00,198.14,198.14,197.83,197.9,3929.0,172.1361,172.1361,171.8668,171.9276,3929.0
2019-04-18 10:00:00,197.87,197.88,197.63,197.88,3525.0,171.9016,171.9103,171.6931,171.9103,3525.0
2019-04-18 10:05:00,197.92,198.09,197.87,198.04,5887.0,171.945,172.0927,171.9016,172.0493,5887.0
2019-04-18 10:10:00,197.97,198.23,197.8,198.16,9118.0,171.9885,172.2143,171.8408,172.1535,9118.0
2019-04-18 10:15:00,198.15,198.21,198.06,198.16,5416.0,172.1448,172.197,172.0666,172.1535,5416.0
2019-04-18 10:20:00,198.13,198.13,197.78,197.84,5100.0,172.1275,172.1275,171.8234,171.8755,5100.0
2019-04-18 10:25:00,197.82,197.99,197.73,197.82,8400.0,171.8581,172.0058,171.78,171.8581,8400.0
2019-04-18 10:30:00,197.87,197.89,197.7,197.82,14456.0,171.9016,171.919,171.7539,171.8581,14456.0
2019-04-18 10:35:00,197.79,197.86,197.55,197.64,6414.0,171.8321,171.8929,171.6236,171.7018,6414.0
2019-04-18 10:40:00,197.63,197.8,197.49,197.65,12708.0,171.6931,171.8408,171.5715,171.7105,12708.0
2019-04-18 10:45:00,197.65,197.8,197.62,197.78,6808.0,171.7105,171.8408,171.6844,171.8234,6808.0
2019-04-18 10:50:00,197.78,197.83,197.71,197.79,12013.0,171.8234,171.8668,171.7626,171.8321,12013.0
2019-04-18 10:55:00,197.8,197.96,197.78,197.96,5770.0,171.8408,171.9798,171.8234,171.9798,5770.0
2019-04-18 11:00:00,197.92,197.95,197.59,197.59,7000.0,171.945,171.9711,171.6583,171.6583,7000.0
2019-04-18 11:05:00,197.62,197.86,197.59,197.86,7481.0,171.6844,171.8929,171.6583,171.8929,7481.0
2019-04-18 11:10:00,197.85,197.85,197.59,197.64,5752.0,171.8842,171.8842,171.6583,171.7018,5752.0
2019-04-18 11:15:00,197.64,197.69,197.45,197.48,5641.0,171.7018,171.7452,171.5367,171.5628,5641.0
2019-04-18 11:20:00,197.45,197.45,197.28,197.34,5607.0,171.5367,171.5367,171.389,171.4411,5607.0
2019-04-18 11:25:00,197.34,197.39,197.18,197.29,5784.0,171.4411,171.4846,171.3021,171.3977,5784.0
2019-04-18 11:30:00,197.34,197.59,197.34,197.57,7553.0,171.4411,171.6583,171.4411,171.641,7553.0
2019-04-18 11:35:00,197.52,197.64,197.49,197.63,10062.0,171.5975,171.7018,171.5715,171.6931,10062.0
2019-04-18 11:40:00,197.61,197.7,197.55,197.63,9007.0,171.6757,171.7539,171.6236,171.6931,9007.0
2019-04-18 11:45:00,197.59,197.7,197.59,197.7,3749.0,171.6583,171.7539,171.6583,171.7539,3749.0
2019-04-18 11:50:00,197.69,197.82,197.65,197.74,4944.0,171.7452,171.8581,171.7105,171.7886,4944.0
2019-04-18 11:55:00,197.71,197.85,197.71,197.75,5187.0,171.7626,171.8842,171.7626,171.7973,5187.0
2019-04-18 12:00:00,197.74,197.79,197.67,197.73,13249.0,171.7886,171.8321,171.7278,171.78,13249.0
2019-04-18 12:05:00,197.75,197.77,197.72,197.77,3314.0,171.7973,171.8147,171.7713,171.8147,3314.0
2019-04-18 12:10:00,197.75,197.77,197.58,197.62,5050.0,171.7973,171.8147,171.6496,171.6844,5050.0
2019-04-18 12:15:00,197.62,197.67,197.6,197.64,5645.0,171.6844,171.7278,171.667,171.7018,5645.0
2019-04-18 12:20:00,197.63,197.64,197.53,197.53,12163.0,171.6931,171.7018,171.6062,171.6062,12163.0
2019-04-18 12:25:00,197.53,197.56,197.4,197.47,8253.0,171.6062,171.6323,171.4933,171.5541,8253.0
2019-04-18 12:30:00,197.45,197.61,197.43,197.57,8926.0,171.5367,171.6757,171.5193,171.641,8926.0
2019-04-18 12:35:00,197.58,197.6,197.46,197.53,4135.0,171.6496,171.667,171.5454,171.6062,4135.0
2019-04-18 12:40:00,197.56,197.56,197.43,197.43,3452.0,171.6323,171.6323,171.5193,171.5193,3452.0
2019-04-18 12:45:00,197.47,197.54,197.44,197.44,5079.0,171.5541,171.6149,171.528,171.528,5079.0
2019-04-18 12:50:00,197.47,197.52,197.47,197.5,13837.0,171.5541,171.5975,171.5541,171.5801,13837.0
2019-04-18 12:55:00,197.49,197.5,197.31,197.34,8773.0,171.5715,171.5801,171.4151,171.4411,8773.0
2019-04-18 13:00:00,197.33,197.36,197.16,197.18,8133.0,171.4325,171.4585,171.2848,171.3021,8133.0
2019-04-18 13:05:00,197.18,197.19,197.1,197.16,7951.0,171.3021,171.3108,171.2326,171.2848,7951.0
2019-04-18 13:10:00,197.16,197.31,197.14,197.3,5204.0,171.2848,171.4151,171.2674,171.4064,5204.0
2019-04-18 13:15:00,197.29,197.39,197.2,197.33,12615.0,171.3977,171.4846,171.3195,171.4325,12615.0
2019-04-18 13:20:00,197.36,197.4,197.32,197.36,6458.0,171.4585,171.4933,171.4238,171.4585,6458.0
2019-04-18 13:25:00,197.33,197.46,197.31,197.44,3395.0,171.4325,171.5454,171.4151,171.528,3395.0
2019-04-18 13:30:00,197.43,197.5,197.38,197.38,3369.0,171.5193,171.5801,171.4759,171.4759,3369.0
2019-04-18 13:35:00,197.31,197.31,197.2,197.3,3215.0,171.4151,171.4151,171.3195,171.4064,3215.0
2019-04-18 13:40:00,197.37,197.46,197.37,197.44,3982.0,171.4672,171.5454,171.4672,171.528,3982.0
2019-04-18 13:45:00,197.44,197.59,197.42,197.58,3226.0,171.528,171.6583,171.5106,171.6496,3226.0
2019-04-18 13:50:00,197.57,197.57,197.29,197.46,13029.0,171.641,171.641,171.3977,171.5454,13029.0
2019-04-18 13:55:00,197.45,197.47,197.41,197.44,2991.0,171.5367,171.5541,171.502,171.528,2991.0
2019-04-18 14:00:00,197.42,197.45,197.36,197.39,4766.0,171.5106,171.5367,171.4585,171.4846,4766.0
2019-04-18 14:05:00,197.42,197.47,197.38,197.44,7472.0,171.5106,171.5541,171.4759,171.528,7472.0
2019-04-18 14:10:00,197.39,197.49,197.39,197.49,3308.0,171.4846,171.5715,171.4846,171.5715,3308.0
2019-04-18 14:15:00,197.45,197.53,197.41,197.52,4033.0,171.5367,171.6062,171.502,171.5975,4033.0
2019-04-18 14:20:00,197.51,197.62,197.51,197.61,3864.0,171.5888,171.6844,171.5888,171.6757,3864.0
2019-04-18 14:25:00,197.62,197.62,197.48,197.49,4646.0,171.6844,171.6844,171.5628,171.5715,4646.0
2019-04-18 14:30:00,197.52,197.53,197.44,197.49,3425.0,171.5975,171.6062,171.528,171.5715,3425.0
2019-04-18 14:35:00,197.51,197.59,197.51,197.58,4300.0,171.5888,171.6583,171.5888,171.6496,4300.0
2019-04-18 14:40:00,197.6,197.76,197.58,197.73,7717.0,171.667,171.806,171.6496,171.78,7717.0
2019-04-18 14:45:00,197.75,197.82,197.72,197.81,5580.0,171.7973,171.8581,171.7713,171.8495,5580.0
2019-04-18 14:50:00,197.8,197.81,197.71,197.74,8903.0,171.8408,171.8495,171.7626,171.7886,8903.0
2019-04-18 14:55:00,197.73,197.76,197.67,197.71,5931.0,171.78,171.806,171.7278,171.7626,5931.0
2019-04-18 15:00:00,197.71,197.71,197.61,197.65,5903.0,171.7626,171.7626,171.6757,171.7105,5903.0
2019-04-18 15:05:00,197.69,197.75,197.68,197.69,6427.0,171.7452,171.7973,171.7365,171.7452,6427.0
2019-04-18 15:10:00,197.68,197.78,197.67,197.76,5554.0,171.7365,171.8234,171.7278,171.806,5554.0
2019-04-18 15:15:00,197.75,197.79,197.73,197.77,6096.0,171.7973,171.8321,171.78,171.8147,6096.0
2019-04-18 15:20:00,197.76,197.76,197.67,197.72,8243.0,171.806,171.806,171.7278,171.7713,8243.0
2019-04-18 15:25:00,197.73,197.73,197.69,197.69,15078.0,171.78,171.78,171.7452,171.7452,15078.0
2019-04-18 15:30:00,197.69,197.92,197.65,197.89,18817.0,171.7452,171.945,171.7105,171.919,18817.0
2019-04-18 15:35:00,197.88,197.93,197.72,197.77,12253.0,171.9103,171.9537,171.7713,171.8147,12253.0
2019-04-18 15:40:00,197.77,197.78,197.69,197.74,17839.0,171.8147,171.8234,171.7452,171.7886,17839.0
2019-04-18 15:45:00,197.72,197.8,197.71,197.74,16010.0,171.7713,171.8408,171.7626,171.7886,16010.0
2019-04-18 15:50:00,197.74,197.85,197.68,197.82,24428.0,171.7886,171.8842,171.7365,171.8581,24428.0
2019-04-18 15:55:00,197.82,198.12,197.82,198.1,56337.0,171.8581,172.1188,171.8581,172.1014,56337.0
2019-04-22 09:30:00,197.43,197.58,196.81,197.56,15304.0,171.5193,171.6496,170.9807,171.6323,15304.0
2019-04-22 09:35:00,197.65,197.8,197.02,197.03,26445.0,171.7105,171.8408,171.1631,171.1718,26445.0
2019-04-22 09:40:00,197.01,197.2,196.97,197.02,11657.0,171.1544,171.3195,171.1197,171.1631,11657.0
2019-04-22 09:45:00,197.03,197.28,197.02,197.27,7278.0,171.1718,171.389,171.1631,171.3803,7278.0
2019-04-22 09:50:00,197.26,197.45,197.26,197.38,5334.0,171.3716,171.5367,171.3716,171.4759,5334.0
2019-04-22 09:55:00,197.38,197.41,197.2,197.25,5843.0,171.4759,171.502,171.3195,171.363,5843.0
2019-04-22 10:00:00,197.26,197.33,197.2,197.23,3885.0,171.3716,171.4325,171.3195,171.3456,3885.0
2019-04-22 10:05:00,197.27,197.34,197.19,197.25,9701.0,171.3803,171.4411,171.3108,171.363,9701.0
2019-04-22 10:10:00,197.2,197.22,197.13,197.16,4124.0,171.3195,171.3369,171.2587,171.2848,4124.0
2019-04-22 10:15:00,197.19,197.2,197.09,197.09,6411.0,171.3108,171.3195,171.224,171.224,6411.0
2019-04-22 10:20:00,197.06,197.12,196.98,197.04,8512.0,171.1979,171.25,171.1284,171.1805,8512.0
2019-04-22 10:25:00,197.08,197.14,197.0,197.06,3876.0,171.2153,171.2674,171.1458,171.1979,3876.0
2019-04-22 10:30:00,197.1,197.15,196.97,197.05,8120.0,171.2326,171.2761,171.1197,171.1892,8120.0
2019-04-22 10:35:00,197.06,197.18,197.03,197.03,5245.0,171.1979,171.3021,171.1718,171.1718,5245.0
2019-04-22 10:40:00,197.02,197.06,197.0,197.03,2721.0,171.1631,171.1979,171.1458,171.1718,2721.0
2019-04-22 10:45:00,197.01,197.18,197.01,197.18,6085.0,171.1544,171.3021,171.1544,171.3021,6085.0
2019-04-22 10:50:00,197.23,197.23,197.08,197.16,3857.0,171.3456,171.3456,171.2153,171.2848,3857.0
2019-04-22 10:55:00,197.09,197.27,197.05,197.16,4143.0,171.224,171.3803,171.1892,171.2848,4143.0
2019-04-22 11:00:00,197.15,197.15,196.99,197.07,5624.0,171.2761,171.2761,171.1371,171.2066,5624.0
2019-04-22 11:05:00,197.0,197.07,196.97,197.03,5468.0,171.1458,171.2066,171.1197,171.1718,5468.0
2019-04-22 11:10:00,197.02,197.21,197.01,197.21,4477.0,171.1631,171.3282,171.1544,171.3282,4477.0
2019-04-22 11:15:00,197.17,197.21,197.1,197.12,2276.0,171.2935,171.3282,171.2326,171.25,2276.0
2019-04-22 11:20:00,197.14,197.15,197.08,197.1,5290.0,171.2674,171.2761,171.2153,171.2326,5290.0
2019-04-22 11:25:00,197.09,197.12,197.0,197.02,4510.0,171.224,171.25,171.1458,171.1631,4510.0
2019-04-22 11:30:00,197.06,197.14,197.06,197.1,6379.0,171.1979,171.2674,171.1979,171.2326,6379.0
2019-04-22 11:35:00,197.11,197.23,197.1,197.17,3667.0,171.2413,171.3456,171.2326,171.2935,3667.0
2019-04-22 11:40:00,197.22,197.22,197.07,197.07,4112.0,171.3369,171.3369,171.2066,171.2066,4112.0
2019-04-22 11:45:00,197.09,197.11,197.0,197.0,4986.0,171.224,171.2413,171.1458,171.1458,4986.0
2019-04-22 11:50:00,196.99,196.99,196.88,196.88,5700.0,171.1371,171.1371,171.0415,171.0415,5700.0
2019-04-22 11:55:00,196.87,196.88,196.83,196.86,3476.0,171.0328,171.0415,170.9981,171.0241,3476.0
2019-04-22 12:00:00,196.84,196.89,196.8,196.89,7112.0,171.0068,171.0502,170.972,171.0502,7112.0
2019-04-22 12:05:00,196.86,196.89,196.79,196.83,7488.0,171.0241,171.0502,170.9633,170.9981,7488.0
2019-04-22 12:10:00,196.82,196.84,196.78,196.83,4376.0,170.9894,171.0068,170.9546,170.9981,4376.0
2019-04-22 12:15:00,196.84,196.86,196.79,196.84,5843.0,171.0068,171.0241,170.9633,171.0068,5843.0
2019-04-22 12:20:00,196.85,196.94,196.8,196.8,4364.0,171.0154,171.0936,170.972,170.972,4364.0
2019-04-22 12:25:00,196.8,196.8,196.73,196.74,3382.0,170.972,170.972,170.9112,170.9199,3382.0
2019-04-22 12:30:00,196.74,196.76,196.66,196.75,2760.0,170.9199,170.9373,170.8504,170.9286,2760.0
2019-04-22 12:35:00,196.7,196.75,196.65,196.73,4471.0,170.8851,170.9286,170.8417,170.9112,4471.0
2019-04-22 12:40:00,196.75,196.82,196.73,196.82,2045.0,170.9286,170.9894,170.9112,170.9894,2045.0
2019-04-22 12:45:00,196.81,196.91,196.8,196.85,3658.0,170.9807,171.0676,170.972,171.0154,3658.0
2019-04-22 12:50:00,196.8,196.8,196.76,196.77,2287.0,170.972,170.972,170.9373,170.9459,2287.0
2019-04-22 12:55:00,196.76,196.79,196.74,196.74,1800.0,170.9373,170.9633,170.9199,170.9199,1800.0
2019-04-22 13:00:00,196.71,196.71,196.64,196.67,5530.0,170.8938,170.8938,170.833,170.8591,5530.0
2019-04-22 13:05:00,196.65,196.76,196.64,196.73,4841.0,170.8417,170.9373,170.833,170.9112,4841.0
2019-04-22 13:10:00,196.78,196.8,196.77,196.78,2446.0,170.9546,170.972,170.9459,170.9546,2446.0
2019-04-22 13:15:00,196.78,196.89,196.78,196.81,5575.0,170.9546,171.0502,170.9546,170.9807,5575.0
2019-04-22 13:20:00,196.75,196.77,196.72,196.73,2219.0,170.9286,170.9459,170.9025,170.9112,2219.0
2019-04-22 13:25:00,196.71,196.73,196.65,196.66,3898.0,170.8938,170.9112,170.8417,170.8504,3898.0
2019-04-22 13:30:00,196.66,196.71,196.65,196.65,4417.0,170.8504,170.8938,170.8417,170.8417,4417.0
2019-04-22 13:35:00,196.69,196.72,196.66,196.7,5786.0,170.8764,170.9025,170.8504,170.8851,5786.0
2019-04-22 13:40:00,196.7,196.8,196.69,196.8,4019.0,170.8851,170.972,170.8764,170.972,4019.0
2019-04-22 13:45:00,196.77,196.8,196.76,196.76,4360.0,170.9459,170.972,170.9373,170.9373,4360.0
2019-04-22 13:50:00,196.78,196.79,196.64,196.66,5433.0,170.9546,170.9633,170.833,170.8504,5433.0
2019-04-22 13:55:00,196.65,196.87,196.65,196.87,6886.0,170.8417,171.0328,170.8417,171.0328,6886.0
2019-04-22 14:00:00,196.88,196.95,196.86,196.93,6272.0,171.0415,171.1023,171.0241,171.0849,6272.0
2019-04-22 14:05:00,196.91,196.91,196.77,196.78,2458.0,171.0676,171.0676,170.9459,170.9546,2458.0
2019-04-22 14:10:00,196.8,196.8,196.72,196.72,4108.0,170.972,170.972,170.9025,170.9025,4108.0
2019-04-22 14:15:00,196.69,196.69,196.65,196.69,3045.0,170.8764,170.8764,170.8417,170.8764,3045.0
2019-04-22 14:20:00,196.67,196.7,196.65,196.68,7043.0,170.8591,170.8851,170.8417,170.8678,7043.0
2019-04-22 14:25:00,196.68,196.75,196.65,196.72,6617.0,170.8678,170.9286,170.8417,170.9025,6617.0
2019-04-22 14:30:00,196.71,196.71,196.63,196.66,10254.0,170.8938,170.8938,170.8243,170.8504,10254.0
2019-04-22 14:35:00,196.65,196.66,196.53,196.55,12711.0,170.8417,170.8504,170.7374,170.7548,12711.0
2019-04-22 14:40:00,196.55,196.65,196.54,196.59,5130.0,170.7548,170.8417,170.7461,170.7896,5130.0
2019-04-22 14:45:00,196.57,196.59,196.53,196.58,3038.0,170.7722,170.7896,170.7374,170.7809,3038.0
2019-04-22 14:50:00,196.57,196.61,196.54,196.59,2782.0,170.7722,170.8069,170.7461,170.7896,2782.0
2019-04-22 14:55:00,196.58,196.62,196.55,196.6,2140.0,170.7809,170.8156,170.7548,170.7983,2140.0
2019-04-22 15:00:00,196.59,196.59,196.47,196.47,5944.0,170.7896,170.7896,170.6853,170.6853,5944.0
2019-04-22 15:05:00,196.44,196.45,196.39,196.39,6128.0,170.6593,170.6679,170.6158,170.6158,6128.0
2019-04-22 15:10:00,196.4,196.42,196.38,196.38,8582.0,170.6245,170.6419,170.6071,170.6071,8582.0
2019-04-22 15:15:00,196.36,196.56,196.34,196.56,9753.0,170.5898,170.7635,170.5724,170.7635,9753.0
2019-04-22 15:20:00,196.51,196.56,196.49,196.51,7332.0,170.7201,170.7635,170.7027,170.7201,7332.0
2019-04-22 15:25:00,196.5,196.52,196.47,196.48,7512.0,170.7114,170.7288,170.6853,170.694,7512.0
2019-04-22 15:30:00,196.5,196.53,196.48,196.52,10612.0,170.7114,170.7374,170.694,170.7288,10612.0
2019-04-22 15:35:00,196.52,196.55,196.48,196.54,7446.0,170.7288,170.7548,170.694,170.7461,7446.0
2019-04-22 15:40:00,196.57,196.59,196.49,196.51,10277.0,170.7722,170.7896,170.7027,170.7201,10277.0
2019-04-22 15:45:00,196.52,196.53,196.45,196.47,9639.0,170.7288,170.7374,170.6679,170.6853,9639.0
2019-04-22 15:50:00,196.47,196.55,196.45,196.48,19208.0,170.6853,170.7548,170.6679,170.694,19208.0
2019-04-22 15:55:00,196.48,196.69,196.46,196.63,38192.0,170.694,170.8764,170.6766,170.8243,38192.0
2019-04-23 09:30:00,196.59,196.59,196.02,196.02,10300.0,170.7896,170.7896,170.2944,170.2944,10300.0
2019-04-23 09:35:00,196.27,196.27,195.67,195.8,13064.0,170.5116,170.5116,169.9903,170.1032,13064.0
2019-04-23 09:40:00,195.89,196.07,195.67,195.89,16454.0,170.1814,170.3378,169.9903,170.1814,16454.0
2019-04-23 09:45:00,195.98,196.06,195.74,196.0,9332.0,170.2596,170.3291,170.0511,170.277,9332.0
2019-04-23 09:50:00,195.9,195.95,195.66,195.85,18500.0,170.1901,170.2336,169.9816,170.1467,18500.0
2019-04-23 09:55:00,195.76,195.91,195.75,195.81,6800.0,170.0685,170.1988,170.0598,170.1119,6800.0
2019-04-23 10:00:00,195.81,196.04,195.73,195.99,6800.0,170.1119,170.3118,170.0424,170.2683,6800.0
2019-04-23 10:05:00,195.99,196.15,195.9,195.95,3575.0,170.2683,170.4073,170.1901,170.2336,3575.0
2019-04-23 10:10:00,195.92,196.25,195.89,196.18,8023.0,170.2075,170.4942,170.1814,170.4334,8023.0
2019-04-23 10:15:00,196.23,196.26,196.05,196.06,5778.0,170.4768,170.5029,170.3204,170.3291,5778.0
2019-04-23 10:20:00,196.09,196.29,196.0,196.19,4788.0,170.3552,170.5289,170.277,170.4421,4788.0
2019-04-23 10:25:00,196.16,196.16,195.94,196.11,6759.0,170.416,170.416,170.2249,170.3726,6759.0
2019-04-23 10:30:00,196.13,196.22,195.9,195.94,5643.0,170.3899,170.4681,170.1901,170.2249,5643.0
2019-04-23 10:35:00,195.95,196.18,195.89,196.09,3067.0,170.2336,170.4334,170.1814,170.3552,3067.0
2019-04-23 10:40:00,196.08,196.41,196.04,196.38,3200.0,170.3465,170.6332,170.3118,170.6071,3200.0
2019-04-23 10:45:00,196.32,196.33,196.1,196.12,3400.0,170.555,170.5637,170.3639,170.3813,3400.0
2019-04-23 10:50:00,196.15,196.18,196.01,196.03,5583.0,170.4073,170.4334,170.2857,170.3031,5583.0
2019-04-23 10:55:00,196.03,196.25,196.0,196.25,5292.0,170.3031,170.4942,170.277,170.4942,5292.0
2019-04-23 11:00:00,196.26,196.34,196.15,196.15,6630.0,170.5029,170.5724,170.4073,170.4073,6630.0
2019-04-23 11:05:00,196.17,196.27,196.17,196.19,6265.0,170.4247,170.5116,170.4247,170.4421,6265.0
2019-04-23 11:10:00,196.22,196.33,196.17,196.33,5716.0,170.4681,170.5637,170.4247,170.5637,5716.0
2019-04-23 11:15:00,196.35,196.48,196.33,196.36,4700.0,170.5811,170.694,170.5637,170.5898,4700.0
2019-04-23 11:20:00,196.33,196.41,196.29,196.4,8292.0,170.5637,170.6332,170.5289,170.6245,8292.0
2019-04-23 11:25:00,196.4,196.75,196.38,196.7,6170.0,170.6245,170.9286,170.6071,170.8851,6170.0
2019-04-23 11:30:00,196.68,196.93,196.64,196.84,9947.0,170.8678,171.0849,170.833,171.0068,9947.0
2019-04-23 11:35:00,196.84,196.85,196.72,196.77,6606.0,171.0068,171.0154,170.9025,170.9459,6606.0
2019-04-23 11:40:00,196.77,196.78,196.65,196.65,5385.0,170.9459,170.9546,170.8417,170.8417,5385.0
2019-04-23 11:45:00,196.63,196.81,196.61,196.81,5008.0,170.8243,170.9807,170.8069,170.9807,5008.0
2019-04-23 11:50:00,196.89,196.99,196.87,196.99,3300.0,171.0502,171.1371,171.0328,171.1371,3300.0
2019-04-23 11:55:00,196.93,196.98,196.74,196.75,7906.0,171.0849,171.1284,170.9199,170.9286,7906.0
2019-04-23 12:00:00,196.76,197.08,196.75,197.01,4746.0,170.9373,171.2153,170.9286,171.1544,4746.0
2019-04-23 12:05:00,196.98,197.21,196.98,197.13,6022.0,171.1284,171.3282,171.1284,171.2587,6022.0
2019-04-23 12:10:00,197.11,197.21,197.03,197.09,6513.0,171.2413,171.3282,171.1718,171.224,6513.0
2019-04-23 12:15:00,197.04,197.19,197.04,197.05,4300.0,171.1805,171.3108,171.1805,171.1892,4300.0
2019-04-23 12:20:00,197.05,197.1,197.0,197.05,3502.0,171.1892,171.2326,171.1458,171.1892,3502.0
2019-04-23 12:25:00,197.08,197.09,196.93,196.97,2812.0,171.2153,171.224,171.0849,171.1197,2812.0
2019-04-23 12:30:00,196.94,196.96,196.88,196.92,2822.0,171.0936,171.111,171.0415,171.0763,2822.0
2019-04-23 12:35:00,196.93,197.06,196.91,197.0,4479.0,171.0849,171.1979,171.0676,171.1458,4479.0
2019-04-23 12:40:00,197.03,197.21,197.02,197.16,2413.0,171.1718,171.3282,171.1631,171.2848,2413.0
2019-04-23 12:45:00,197.13,197.17,197.07,197.07,3170.0,171.2587,171.2935,171.2066,171.2066,3170.0
2019-04-23 12:50:00,197.07,197.08,196.99,197.02,4513.0,171.2066,171.2153,171.1371,171.1631,4513.0
2019-04-23 12:55:00,196.95,197.1,196.9,196.9,6600.0,171.1023,171.2326,171.0589,171.0589,6600.0
2019-04-23 13:00:00,196.92,196.93,196.84,196.84,5154.0,171.0763,171.0849,171.0068,171.0068,5154.0
2019-04-23 13:05:00,196.85,196.96,196.79,196.95,8324.0,171.0154,171.111,170.9633,171.1023,8324.0
2019-04-23 13:10:00,197.05,197.08,196.99,197.08,7342.0,171.1892,171.2153,171.1371,171.2153,7342.0
2019-04-23 13:15:00,197.1,197.1,196.93,196.99,8810.0,171.2326,171.2326,171.0849,171.1371,8810.0
2019-04-23 13:20:00,197.04,197.05,196.98,197.02,3100.0,171.1805,171.1892,171.1284,171.1631,3100.0
2019-04-23 13:25:00,197.04,197.06,196.81,196.81,4000.0,171.1805,171.1979,170.9807,170.9807,4000.0
2019-04-23 13:30:00,196.79,196.89,196.79,196.89,2825.0,170.9633,171.0502,170.9633,171.0502,2825.0
2019-04-23 13:35:00,196.84,196.94,196.84,196.85,1917.0,171.0068,171.0936,171.0068,171.0154,1917.0
2019-04-23 13:40:00,196.85,196.9,196.8,196.9,4345.0,171.0154,171.0589,170.972,171.0589,4345.0
2019-04-23 13:45:00,196.91,196.97,196.82,196.86,4278.0,171.0676,171.1197,170.9894,171.0241,4278.0
2019-04-23 13:50:00,196.85,196.85,196.73,196.78,5571.0,171.0154,171.0154,170.9112,170.9546,5571.0
2019-04-23 13:55:00,196.79,196.81,196.71,196.81,5672.0,170.9633,170.9807,170.8938,170.9807,5672.0
2019-04-23 14:00:00,196.74,196.78,196.52,196.52,6023.0,170.9199,170.9546,170.7288,170.7288,6023.0
2019-04-23 14:05:00,196.5,196.62,196.5,196.55,6594.0,170.7114,170.8156,170.7114,170.7548,6594.0
2019-04-23 14:10:00,196.58,196.58,196.41,196.41,4835.0,170.7809,170.7809,170.6332,170.6332,4835.0
2019-04-23 14:15:00,196.43,196.44,196.36,196.43,6874.0,170.6506,170.6593,170.5898,170.6506,6874.0
2019-04-23 14:20:00,196.46,196.58,196.43,196.54,6655.0,170.6766,170.7809,170.6506,170.7461,6655.0
2019-04-23 14:25:00,196.56,196.71,196.54,196.6,10269.0,170.7635,170.8938,170.7461,170.7983,10269.0
2019-04-23 14:30:00,196.6,196.7,196.57,196.69,8027.0,170.7983,170.8851,170.7722,170.8764,8027.0
2019-04-23 14:35:00,196.64,196.8,196.64,196.72,7073.0,170.833,170.972,170.833,170.9025,7073.0
2019-04-23 14:40:00,196.72,196.76,196.68,196.69,8131.0,170.9025,170.9373,170.8678,170.8764,8131.0
2019-04-23 14:45:00,196.66,196.81,196.63,196.69,6630.0,170.8504,170.9807,170.8243,170.8764,6630.0
2019-04-23 14:50:00,196.73,196.73,196.55,196.57,7099.0,170.9112,170.9112,170.7548,170.7722,7099.0
2019-04-23 14:55:00,196.6,196.69,196.54,196.66,6019.0,170.7983,170.8764,170.7461,170.8504,6019.0
2019-04-23 15:00:00,196.64,196.73,196.57,196.7,6939.0,170.833,170.9112,170.7722,170.8851,6939.0
2019-04-23 15:05:00,196.72,196.72,196.57,196.62,23574.0,170.9025,170.9025,170.7722,170.8156,23574.0
2019-04-23 15:10:00,196.62,196.73,196.62,196.68,10757.0,170.8156,170.9112,170.8156,170.8678,10757.0
2019-04-23 15:15:00,196.67,196.68,196.63,196.66,8801.0,170.8591,170.8678,170.8243,170.8504,8801.0
2019-04-23 15:20:00,196.66,196.66,196.53,196.56,6246.0,170.8504,170.8504,170.7374,170.7635,6246.0
2019-04-23 15:25:00,196.56,196.58,196.44,196.46,12671.0,170.7635,170.7809,170.6593,170.6766,12671.0
2019-04-23 15:30:00,196.47,196.47,196.37,196.38,15674.0,170.6853,170.6853,170.5984,170.6071,15674.0
2019-04-23 15:35:00,196.4,196.44,196.32,196.42,14831.0,170.6245,170.6593,170.555,170.6419,14831.0
2019-04-23 15:40:00,196.42,196.42,196.26,196.26,12368.0,170.6419,170.6419,170.5029,170.5029,12368.0
2019-04-23 15:45:00,196.26,196.38,196.24,196.34,31219.0,170.5029,170.6071,170.4855,170.5724,31219.0
2019-04-23 15:50:00,196.33,196.67,196.31,196.64,31498.0,170.5637,170.8591,170.5463,170.833,31498.0
2019-04-23 15:55:00,196.68,196.73,196.35,196.67,51079.0,170.8678,170.9112,170.5811,170.8591,51079.0
2019-04-24 09:30:00,197.45,198.67,196.16,198.42,41237.0,171.5367,172.5966,170.416,172.3794,41237.0
2019-04-24 09:35:00,198.55,199.11,198.01,198.78,40088.0,172.4923,172.9788,172.0232,172.6922,40088.0
2019-04-24 09:40:00,198.59,198.95,198.09,198.39,29477.0,172.5271,172.8398,172.0927,172.3533,29477.0
2019-04-24 09:45:00,198.39,198.51,197.99,198.41,17175.0,172.3533,172.4576,172.0058,172.3707,17175.0
2019-04-24 09:50:00,198.41,199.27,198.4,199.14,20600.0,172.3707,173.1178,172.362,173.0049,20600.0
2019-04-24 09:55:00,199.25,200.3,199.24,200.29,53006.0,173.1005,174.0127,173.0918,174.004,53006.0
2019-04-24 10:00:00,200.18,200.89,200.02,200.89,16742.0,173.9084,174.5252,173.7694,174.5252,16742.0
2019-04-24 10:05:00,200.8,201.84,200.68,201.74,24321.0,174.4471,175.3506,174.3428,175.2637,24321.0
2019-04-24 10:10:00,201.68,201.97,201.12,201.85,35116.0,175.2116,175.4635,174.7251,175.3592,35116.0
2019-04-24 10:15:00,201.81,201.81,201.26,201.5,22683.0,175.3245,175.3245,174.8467,175.0552,22683.0
2019-04-24 10:20:00,201.59,201.63,201.1,201.38,28605.0,175.1334,175.1681,174.7077,174.9509,28605.0
2019-04-24 10:25:00,201.47,201.48,200.8,200.89,18235.0,175.0291,175.0378,174.4471,174.5252,18235.0
2019-04-24 10:30:00,200.91,200.91,200.11,200.19,13350.0,174.5426,174.5426,173.8476,173.9171,13350.0
2019-04-24 10:35:00,200.25,200.64,200.25,200.36,15814.0,173.9692,174.308,173.9692,174.0648,15814.0
2019-04-24 10:40:00,200.37,200.37,199.88,199.93,9729.0,174.0735,174.0735,173.6478,173.6912,9729.0
2019-04-24 10:45:00,199.96,200.03,199.68,199.68,7175.0,173.7173,173.7781,173.474,173.474,7175.0
2019-04-24 10:50:00,199.66,199.68,199.42,199.5,6972.0,173.4567,173.474,173.2482,173.3177,6972.0
2019-04-24 10:55:00,199.55,199.65,199.09,199.27,9431.0,173.3611,173.448,172.9615,173.1178,9431.0
2019-04-24 11:00:00,199.22,199.4,199.17,199.21,14126.0,173.0744,173.2308,173.031,173.0657,14126.0
2019-04-24 11:05:00,199.23,199.25,198.9,199.08,18633.0,173.0831,173.1005,172.7964,172.9528,18633.0
2019-04-24 11:10:00,199.1,199.1,198.61,198.72,13074.0,172.9702,172.9702,172.5445,172.64,13074.0
2019-04-24 11:15:00,198.71,199.1,198.67,198.87,11674.0,172.6313,172.9702,172.5966,172.7703,11674.0
2019-04-24 11:20:00,198.95,198.95,198.67,198.67,14527.0,172.8398,172.8398,172.5966,172.5966,14527.0
2019-04-24 11:25:00,198.65,198.71,198.47,198.71,11312.0,172.5792,172.6313,172.4228,172.6313,11312.0
2019-04-24 11:30:00,198.71,198.94,198.65,198.91,9600.0,172.6313,172.8312,172.5792,172.8051,9600.0
2019-04-24 11:35:00,198.96,199.43,198.92,199.43,8417.0,172.8485,173.2568,172.8138,173.2568,8417.0
2019-04-24 11:40:00,199.48,200.26,199.46,200.15,24394.0,173.3003,173.9779,173.2829,173.8824,24394.0
2019-04-24 11:45:00,200.1,200.46,200.02,200.2,18187.0,173.8389,174.1517,173.7694,173.9258,18187.0
2019-04-24 11:50:00,200.19,200.32,200.05,200.17,11706.0,173.9171,174.03,173.7955,173.8997,11706.0
2019-04-24 11:55:00,200.16,200.74,200.07,200.71,15052.0,173.891,174.3949,173.8129,174.3689,15052.0
2019-04-24 12:00:00,200.71,200.74,200.36,200.43,8581.0,174.3689,174.3949,174.0648,174.1256,8581.0
2019-04-24 12:05:00,200.44,200.44,200.05,200.09,9300.0,174.1343,174.1343,173.7955,173.8302,9300.0
2019-04-24 12:10:00,200.14,200.42,200.08,200.27,8568.0,173.8737,174.1169,173.8215,173.9866,8568.0
2019-04-24 12:15:00,200.22,200.58,200.22,200.58,4584.0,173.9432,174.2559,173.9432,174.2559,4584.0
2019-04-24 12:20:00,200.61,200.66,200.22,200.29,11365.0,174.282,174.3254,173.9432,174.004,11365.0
2019-04-24 12:25:00,200.27,200.27,199.83,200.02,19174.0,173.9866,173.9866,173.6044,173.7694,19174.0
2019-04-24 12:30:00,200.0,200.05,199.85,199.94,5639.0,173.752,173.7955,173.6217,173.6999,5639.0
2019-04-24 12:35:00,199.9,200.19,199.9,200.18,7496.0,173.6652,173.9171,173.6652,173.9084,7496.0
2019-04-24 12:40:00,200.22,200.43,200.2,200.33,7917.0,173.9432,174.1256,173.9258,174.0387,7917.0
2019-04-24 12:45:00,200.3,200.44,200.09,200.27,13829.0,174.0127,174.1343,173.8302,173.9866,13829.0
2019-04-24 12:50:00,200.24,200.3,200.12,200.12,7718.0,173.9605,174.0127,173.8563,173.8563,7718.0
2019-04-24 12:55:00,200.12,200.15,199.75,199.78,10524.0,173.8563,173.8824,173.5349,173.5609,10524.0
2019-04-24 13:00:00,199.65,200.4,199.44,199.46,29984.0,173.448,174.0995,173.2655,173.2829,29984.0
2019-04-24 13:05:00,199.44,199.74,199.42,199.6,11573.0,173.2655,173.5262,173.2482,173.4045,11573.0
2019-04-24 13:10:00,199.61,199.91,199.58,199.76,7159.0,173.4132,173.6739,173.3872,173.5435,7159.0
2019-04-24 13:15:00,199.76,200.0,199.7,199.71,7461.0,173.5435,173.752,173.4914,173.5001,7461.0
2019-04-24 13:20:00,199.76,199.8,199.52,199.55,7918.0,173.5435,173.5783,173.335,173.3611,7918.0
2019-04-24 13:25:00,199.52,199.58,199.31,199.48,13630.0,173.335,173.3872,173.1526,173.3003,13630.0
2019-04-24 13:30:00,199.46,199.5,199.22,199.4,13291.0,173.2829,173.3177,173.0744,173.2308,13291.0
2019-04-24 13:35:00,199.4,199.44,199.26,199.34,8971.0,173.2308,173.2655,173.1092,173.1787,8971.0
2019-04-24 13:40:00,199.33,199.34,199.1,199.28,5186.0,173.17,173.1787,172.9702,173.1265,5186.0
2019-04-24 13:45:00,199.28,199.41,199.28,199.32,9448.0,173.1265,173.2395,173.1265,173.1613,9448.0
2019-04-24 13:50:00,199.32,199.47,199.21,199.43,11864.0,173.1613,173.2916,173.0657,173.2568,11864.0
2019-04-24 13:55:00,199.44,199.44,199.12,199.16,6401.0,173.2655,173.2655,172.9875,173.0223,6401.0
2019-04-24 14:00:00,199.14,199.35,199.1,199.35,6228.0,173.0049,173.1873,172.9702,173.1873,6228.0
2019-04-24 14:05:00,199.35,199.42,199.29,199.42,9235.0,173.1873,173.2482,173.1352,173.2482,9235.0
2019-04-24 14:10:00,199.44,199.56,199.41,199.42,14518.0,173.2655,173.3698,173.2395,173.2482,14518.0
2019-04-24 14:15:00,199.37,199.51,199.36,199.47,7996.0,173.2047,173.3264,173.196,173.2916,7996.0
2019-04-24 14:20:00,199.44,199.52,199.38,199.46,8753.0,173.2655,173.335,173.2134,173.2829,8753.0
2019-04-24 14:25:00,199.43,199.58,199.4,199.52,10029.0,173.2568,173.3872,173.2308,173.335,10029.0
2019-04-24 14:30:00,199.52,199.52,199.38,199.4,14376.0,173.335,173.335,173.2134,173.2308,14376.0
2019-04-24 14:35:00,199.39,199.62,199.39,199.55,13313.0,173.2221,173.4219,173.2221,173.3611,13313.0
2019-04-24 14:40:00,199.55,199.66,199.51,199.56,12613.0,173.3611,173.4567,173.3264,173.3698,12613.0
2019-04-24 14:45:00,199.57,199.57,199.46,199.54,6654.0,173.3785,173.3785,173.2829,173.3524,6654.0
2019-04-24 14:50:00,199.55,199.61,199.5,199.61,4786.0,173.3611,173.4132,173.3177,173.4132,4786.0
2019-04-24 14:55:00,199.61,199.72,199.59,199.66,15267.0,173.4132,173.5088,173.3959,173.4567,15267.0
2019-04-24 15:00:00,199.64,199.67,199.36,199.36,11685.0,173.4393,173.4654,173.196,173.196,11685.0
2019-04-24 15:05:00,199.36,199.48,199.36,199.45,9089.0,173.196,173.3003,173.196,173.2742,9089.0
2019-04-24 15:10:00,199.44,199.46,199.38,199.39,12513.0,173.2655,173.2829,173.2134,173.2221,12513.0
2019-04-24 15:15:00,199.4,199.45,199.38,199.42,10778.0,173.2308,173.2742,173.2134,173.2482,10778.0
2019-04-24 15:20:00,199.41,199.42,199.31,199.35,4303.0,173.2395,173.2482,173.1526,173.1873,4303.0
2019-04-24 15:25:00,199.34,199.39,199.32,199.34,7656.0,173.1787,173.2221,173.1613,173.1787,7656.0
2019-04-24 15:30:00,199.34,199.36,199.15,199.26,17347.0,173.1787,173.196,173.0136,173.1092,17347.0
2019-04-24 15:35:00,199.26,199.3,199.14,199.14,15583.0,173.1092,173.1439,173.0049,173.0049,15583.0
2019-04-24 15:40:00,199.14,199.16,199.0,199.13,34592.0,173.0049,173.0223,172.8833,172.9962,34592.0
2019-04-24 15:45:00,199.15,199.53,199.15,199.51,21594.0,173.0136,173.3437,173.0136,173.3264,21594.0
2019-04-24 15:50:00,199.49,199.49,199.05,199.29,43554.0,173.309,173.309,172.9267,173.1352,43554.0
2019-04-24 15:55:00,199.29,199.53,199.23,199.42,73917.0,173.1352,173.3437,173.0831,173.2482,73917.0
2019-04-25 09:30:00,199.41,199.42,197.37,197.76,19846.0,173.2395,173.2482,171.4672,171.806,19846.0
2019-04-25 09:35:00,197.75,198.49,197.6,198.36,22984.0,171.7973,172.4402,171.667,172.3273,22984.0
2019-04-25 09:40:00,198.44,198.95,198.17,198.24,26416.0,172.3968,172.8398,172.1622,172.223,26416.0
2019-04-25 09:45:00,198.24,198.38,197.98,198.13,14612.0,172.223,172.3447,171.9971,172.1275,14612.0
2019-04-25 09:50:00,198.09,198.09,197.5,197.5,6196.0,172.0927,172.0927,171.5801,171.5801,6196.0
2019-04-25 09:55:00,197.43,197.92,197.4,197.5,15204.0,171.5193,171.945,171.4933,171.5801,15204.0
2019-04-25 10:00:00,197.43,197.9,197.42,197.6,7408.0,171.5193,171.9276,171.5106,171.667,7408.0
2019-04-25 10:05:00,197.73,197.73,197.39,197.55,5749.0,171.78,171.78,171.4846,171.6236,5749.0
2019-04-25 10:10:00,197.55,197.65,197.35,197.38,13418.0,171.6236,171.7105,171.4498,171.4759,13418.0
2019-04-25 10:15:00,197.39,197.52,197.38,197.47,10631.0,171.4846,171.5975,171.4759,171.5541,10631.0
2019-04-25 10:20:00,197.48,197.56,197.13,197.24,17617.0,171.5628,171.6323,171.2587,171.3543,17617.0
2019-04-25 10:25:00,197.25,197.35,196.96,197.07,18189.0,171.363,171.4498,171.111,171.2066,18189.0
2019-04-25 10:30:00,197.07,197.16,196.99,197.16,4400.0,171.2066,171.2848,171.1371,171.2848,4400.0
2019-04-25 10:35:00,197.18,197.36,197.17,197.36,5529.0,171.3021,171.4585,171.2935,171.4585,5529.0
2019-04-25 10:40:00,197.38,197.39,197.26,197.26,7521.0,171.4759,171.4846,171.3716,171.3716,7521.0
2019-04-25 10:45:00,197.25,197.45,197.22,197.43,6384.0,171.363,171.5367,171.3369,171.5193,6384.0
2019-04-25 10:50:00,197.4,197.64,197.39,197.47,9768.0,171.4933,171.7018,171.4846,171.5541,9768.0
2019-04-25 10:55:00,197.44,197.85,197.43,197.84,5194.0,171.528,171.8842,171.5193,171.8755,5194.0
2019-04-25 11:00:00,197.84,198.2,197.81,198.12,8666.0,171.8755,172.1883,171.8495,172.1188,8666.0
2019-04-25 11:05:00,198.15,198.17,197.76,197.77,3000.0,172.1448,172.1622,171.806,171.8147,3000.0
2019-04-25 11:10:00,197.77,197.95,197.77,197.92,2810.0,171.8147,171.9711,171.8147,171.945,2810.0
2019-04-25 11:15:00,197.96,198.0,197.76,198.0,3414.0,171.9798,172.0145,171.806,172.0145,3414.0
2019-04-25 11:20:00,198.02,198.13,198.02,198.08,3371.0,172.0319,172.1275,172.0319,172.084,3371.0
2019-04-25 11:25:00,198.1,198.5,198.1,198.3,9029.0,172.1014,172.4489,172.1014,172.2752,9029.0
2019-04-25 11:30:00,198.25,198.36,198.01,198.15,5300.0,172.2317,172.3273,172.0232,172.1448,5300.0
2019-04-25 11:35:00,198.22,198.42,198.13,198.42,4021.0,172.2056,172.3794,172.1275,172.3794,4021.0
2019-04-25 11:40:00,198.5,198.63,198.41,198.63,5918.0,172.4489,172.5618,172.3707,172.5618,5918.0
2019-04-25 11:45:00,198.66,198.74,198.46,198.46,6545.0,172.5879,172.6574,172.4142,172.4142,6545.0
2019-04-25 11:50:00,198.45,198.55,198.32,198.55,2521.0,172.4055,172.4923,172.2925,172.4923,2521.0
2019-04-25 11:55:00,198.55,198.66,198.48,198.48,5977.0,172.4923,172.5879,172.4315,172.4315,5977.0
2019-04-25 12:00:00,198.39,198.45,198.34,198.42,3386.0,172.3533,172.4055,172.3099,172.3794,3386.0
2019-04-25 12:05:00,198.42,198.42,198.17,198.17,5245.0,172.3794,172.3794,172.1622,172.1622,5245.0
2019-04-25 12:10:00,198.16,198.19,198.08,198.11,6014.0,172.1535,172.1796,172.084,172.1101,6014.0
2019-04-25 12:15:00,198.11,198.11,197.95,198.01,3422.0,172.1101,172.1101,171.9711,172.0232,3422.0
2019-04-25 12:20:00,198.03,198.25,198.03,198.22,10985.0,172.0406,172.2317,172.0406,172.2056,10985.0
2019-04-25 12:25:00,198.25,198.25,198.07,198.09,8581.0,172.2317,172.2317,172.0753,172.0927,8581.0
2019-04-25 12:30:00,198.06,198.22,198.06,198.18,7341.0,172.0666,172.2056,172.0666,172.1709,7341.0
2019-04-25 12:35:00,198.21,199.17,198.21,199.04,81462.0,172.197,173.031,172.197,172.918,81462.0
2019-04-25 12:40:00,199.04,199.35,199.03,199.33,13924.0,172.918,173.1873,172.9093,173.17,13924.0
2019-04-25 12:45:00,199.3,199.83,199.29,199.81,21742.0,173.1439,173.6044,173.1352,173.587,21742.0
2019-04-25 12:50:00,199.79,200.03,199.42,199.42,22072.0,173.5696,173.7781,173.2482,173.2482,22072.0
2019-04-25 12:55:00,199.45,199.45,199.13,199.18,7335.0,173.2742,173.2742,172.9962,173.0397,7335.0
2019-04-25 13:00:00,199.22,199.6,199.22,199.56,6150.0,173.0744,173.4045,173.0744,173.3698,6150.0
2019-04-25 13:05:00,199.57,199.8,199.57,199.8,9368.0,173.3785,173.5783,173.3785,173.5783,9368.0
2019-04-25 13:10:00,199.79,199.82,199.53,199.53,5767.0,173.5696,173.5957,173.3437,173.3437,5767.0
2019-04-25 13:15:00,199.53,199.54,199.31,199.45,5394.0,173.3437,173.3524,173.1526,173.2742,5394.0
2019-04-25 13:20:00,199.43,199.66,199.42,199.66,5941.0,173.2568,173.4567,173.2482,173.4567,5941.0
2019-04-25 13:25:00,199.65,199.65,199.4,199.64,9404.0,173.448,173.448,173.2308,173.4393,9404.0
2019-04-25 13:30:00,199.64,199.64,199.58,199.64,1850.0,173.4393,173.4393,173.3872,173.4393,1850.0
2019-04-25 13:35:00,199.62,199.69,199.62,199.69,3800.0,173.4219,173.4827,173.4219,173.4827,3800.0
2019-04-25 13:40:00,199.67,199.8,199.64,199.8,2661.0,173.4654,173.5783,173.4393,173.5783,2661.0
2019-04-25 13:45:00,199.79,199.85,199.52,199.52,7898.0,173.5696,173.6217,173.335,173.335,7898.0
2019-04-25 13:50:00,199.56,199.59,199.47,199.55,4461.0,173.3698,173.3959,173.2916,173.3611,4461.0
2019-04-25 13:55:00,199.58,199.73,199.58,199.65,2979.0,173.3872,173.5175,173.3872,173.448,2979.0
2019-04-25 14:00:00,199.68,199.79,199.67,199.68,5537.0,173.474,173.5696,173.4654,173.474,5537.0
2019-04-25 14:05:00,199.64,199.66,199.44,199.52,6051.0,173.4393,173.4567,173.2655,173.335,6051.0
2019-04-25 14:10:00,199.52,199.57,199.49,199.55,3502.0,173.335,173.3785,173.309,173.3611,3502.0
2019-04-25 14:15:00,199.58,199.61,199.55,199.6,1899.0,173.3872,173.4132,173.3611,173.4045,1899.0
2019-04-25 14:20:00,199.58,199.64,199.55,199.61,5892.0,173.3872,173.4393,173.3611,173.4132,5892.0
2019-04-25 14:25:00,199.6,199.62,199.43,199.53,5120.0,173.4045,173.4219,173.2568,173.3437,5120.0
2019-04-25 14:30:00,199.5,199.58,199.47,199.53,5901.0,173.3177,173.3872,173.2916,173.3437,5901.0
2019-04-25 14:35:00,199.52,199.53,199.37,199.48,5563.0,173.335,173.3437,173.2047,173.3003,5563.0
2019-04-25 14:40:00,199.44,199.52,199.44,199.52,3933.0,173.2655,173.335,173.2655,173.335,3933.0
2019-04-25 14:45:00,199.53,199.59,199.44,199.44,5473.0,173.3437,173.3959,173.2655,173.2655,5473.0
2019-04-25 14:50:00,199.37,199.53,199.36,199.52,4844.0,173.2047,173.3437,173.196,173.335,4844.0
2019-04-25 14:55:00,199.54,199.61,199.52,199.61,4868.0,173.3524,173.4132,173.335,173.4132,4868.0
2019-04-25 15:00:00,199.58,199.59,199.51,199.53,9988.0,173.3872,173.3959,173.3264,173.3437,9988.0
2019-04-25 15:05:00,199.53,199.63,199.51,199.6,8767.0,173.3437,173.4306,173.3264,173.4045,8767.0
2019-04-25 15:10:00,199.61,199.65,199.59,199.61,9029.0,173.4132,173.448,173.3959,173.4132,9029.0
2019-04-25 15:15:00,199.6,199.61,199.51,199.6,6268.0,173.4045,173.4132,173.3264,173.4045,6268.0
2019-04-25 15:20:00,199.61,199.65,199.57,199.62,8209.0,173.4132,173.448,173.3785,173.4219,8209.0
2019-04-25 15:25:00,199.62,199.62,199.46,199.54,9461.0,173.4219,173.4219,173.2829,173.3524,9461.0
2019-04-25 15:30:00,199.55,199.7,199.55,199.66,11694.0,173.3611,173.4914,173.3611,173.4567,11694.0
2019-04-25 15:35:00,199.66,199.73,199.61,199.73,14639.0,173.4567,173.5175,173.4132,173.5175,14639.0
2019-04-25 15:40:00,199.75,199.9,199.68,199.85,18727.0,173.5349,173.6652,173.474,173.6217,18727.0
2019-04-25 15:45:00,199.84,199.87,199.71,199.71,19229.0,173.613,173.6391,173.5001,173.5001,19229.0
2019-04-25 15:50:00,199.7,199.78,199.66,199.69,26970.0,173.4914,173.5609,173.4567,173.4827,26970.0
2019-04-25 15:55:00,199.69,199.72,199.55,199.57,48865.0,173.4827,173.5088,173.3611,173.3785,48865.0
2019-04-26 09:30:00,200.33,201.01,200.13,200.13,15952.0,174.0387,174.6295,173.865,173.865,15952.0
2019-04-26 09:35:00,200.22,200.74,200.07,200.11,8525.0,173.9432,174.3949,173.8129,173.8476,8525.0
2019-04-26 09:40:00,200.19,200.26,199.91,200.03,14005.0,173.9171,173.9779,173.6739,173.7781,14005.0
2019-04-26 09:45:00,200.04,200.1,199.33,199.57,11696.0,173.7868,173.8389,173.17,173.3785,11696.0
2019-04-26 09:50:00,199.57,200.02,199.57,199.99,7320.0,173.3785,173.7694,173.3785,173.7434,7320.0
2019-04-26 09:55:00,199.97,200.02,199.75,199.75,3494.0,173.726,173.7694,173.5349,173.5349,3494.0
2019-04-26 10:00:00,199.85,200.37,199.68,200.36,6600.0,173.6217,174.0735,173.474,174.0648,6600.0
2019-04-26 10:05:00,200.3,200.38,200.17,200.17,8073.0,174.0127,174.0822,173.8997,173.8997,8073.0
2019-04-26 10:10:00,200.29,200.37,200.19,200.27,7168.0,174.004,174.0735,173.9171,173.9866,7168.0
2019-04-26 10:15:00,200.27,200.56,200.27,200.45,10073.0,173.9866,174.2385,173.9866,174.143,10073.0
2019-04-26 10:20:00,200.5,200.95,200.43,200.95,7900.0,174.1864,174.5774,174.1256,174.5774,7900.0
2019-04-26 10:25:00,200.93,200.99,200.8,200.99,5263.0,174.56,174.6121,174.4471,174.6121,5263.0
2019-04-26 10:30:00,200.95,201.38,200.91,201.38,6213.0,174.5774,174.9509,174.5426,174.9509,6213.0
2019-04-26 10:35:00,201.26,201.3,201.19,201.24,10341.0,174.8467,174.8814,174.7859,174.8293,10341.0
2019-04-26 10:40:00,201.24,201.55,201.19,201.55,2608.0,174.8293,175.0986,174.7859,175.0986,2608.0
2019-04-26 10:45:00,201.57,201.99,201.56,201.99,13684.0,175.116,175.4809,175.1073,175.4809,13684.0
2019-04-26 10:50:00,202.0,202.2,201.95,202.07,16187.0,175.4896,175.6633,175.4461,175.5504,16187.0
2019-04-26 10:55:00,202.1,202.16,202.03,202.08,6998.0,175.5764,175.6286,175.5156,175.5591,6998.0
2019-04-26 11:00:00,202.08,202.34,202.08,202.22,16290.0,175.5591,175.7849,175.5591,175.6807,16290.0
2019-04-26 11:05:00,202.2,202.5,202.15,202.48,7837.0,175.6633,175.9239,175.6199,175.9066,7837.0
2019-04-26 11:10:00,202.52,203.1,202.52,203.02,13997.0,175.9413,176.4452,175.9413,176.3757,13997.0
2019-04-26 11:15:00,203.05,203.17,202.76,203.09,17298.0,176.4018,176.506,176.1498,176.4365,17298.0
2019-04-26 11:20:00,203.14,203.23,203.08,203.19,7689.0,176.4799,176.5581,176.4278,176.5234,7689.0
2019-04-26 11:25:00,203.19,203.41,203.07,203.12,34251.0,176.5234,176.7145,176.4191,176.4626,34251.0
2019-04-26 11:30:00,203.12,203.12,202.79,202.86,16586.0,176.4626,176.4626,176.1759,176.2367,16586.0
2019-04-26 11:35:00,202.9,203.07,202.86,202.93,5509.0,176.2714,176.4191,176.2367,176.2975,5509.0
2019-04-26 11:40:00,202.95,202.95,202.75,202.76,2003.0,176.3149,176.3149,176.1411,176.1498,2003.0
2019-04-26 11:45:00,202.76,202.95,202.72,202.81,12745.0,176.1498,176.3149,176.1151,176.1933,12745.0
2019-04-26 11:50:00,202.8,203.02,202.75,203.02,5300.0,176.1846,176.3757,176.1411,176.3757,5300.0
2019-04-26 11:55:00,203.03,203.09,202.79,202.88,6825.0,176.3844,176.4365,176.1759,176.2541,6825.0
2019-04-26 12:00:00,202.81,202.82,202.7,202.73,4003.0,176.1933,176.2019,176.0977,176.1238,4003.0
2019-04-26 12:05:00,202.75,202.76,202.54,202.61,9118.0,176.1411,176.1498,175.9587,176.0195,9118.0
2019-04-26 12:10:00,202.66,203.24,202.65,203.09,16780.0,176.0629,176.5668,176.0543,176.4365,16780.0
2019-04-26 12:15:00,203.09,203.18,202.75,202.8,11200.0,176.4365,176.5147,176.1411,176.1846,11200.0
2019-04-26 12:20:00,202.82,202.82,202.68,202.73,2536.0,176.2019,176.2019,176.0803,176.1238,2536.0
2019-04-26 12:25:00,202.73,202.73,202.62,202.66,2261.0,176.1238,176.1238,176.0282,176.0629,2261.0
2019-04-26 12:30:00,202.67,202.67,202.53,202.53,2600.0,176.0716,176.0716,175.95,175.95,2600.0
2019-04-26 12:35:00,202.45,202.51,202.13,202.25,7180.0,175.8805,175.9326,175.6025,175.7068,7180.0
2019-04-26 12:40:00,202.21,202.21,202.07,202.08,1829.0,175.672,175.672,175.5504,175.5591,1829.0
2019-04-26 12:45:00,202.06,202.09,201.91,202.01,13755.0,175.5417,175.5678,175.4114,175.4983,13755.0
2019-04-26 12:50:00,201.98,202.0,201.92,201.97,4378.0,175.4722,175.4896,175.4201,175.4635,4378.0
2019-04-26 12:55:00,201.97,201.98,201.94,201.97,1210.0,175.4635,175.4722,175.4374,175.4635,1210.0
2019-04-26 13:00:00,201.95,201.96,201.88,201.91,6366.0,175.4461,175.4548,175.3853,175.4114,6366.0
2019-04-26 13:05:00,201.9,201.91,201.86,201.87,3336.0,175.4027,175.4114,175.3679,175.3766,3336.0
2019-04-26 13:10:00,201.84,201.85,201.76,201.8,5342.0,175.3506,175.3592,175.2811,175.3158,5342.0
2019-04-26 13:15:00,201.74,201.74,201.65,201.69,5303.0,175.2637,175.2637,175.1855,175.2202,5303.0
2019-04-26 13:20:00,201.71,201.77,201.69,201.74,1500.0,175.2376,175.2897,175.2202,175.2637,1500.0
2019-04-26 13:25:00,201.77,201.78,201.61,201.69,4200.0,175.2897,175.2984,175.1507,175.2202,4200.0
2019-04-26 13:30:00,201.67,201.79,201.65,201.65,5177.0,175.2029,175.3071,175.1855,175.1855,5177.0
2019-04-26 13:35:00,201.67,201.67,201.54,201.62,5826.0,175.2029,175.2029,175.0899,175.1594,5826.0
2019-04-26 13:40:00,201.6,201.63,201.57,201.63,1805.0,175.1421,175.1681,175.116,175.1681,1805.0
2019-04-26 13:45:00,201.65,201.72,201.65,201.68,2061.0,175.1855,175.2463,175.1855,175.2116,2061.0
2019-04-26 13:50:00,201.67,201.74,201.67,201.73,5235.0,175.2029,175.2637,175.2029,175.255,5235.0
2019-04-26 13:55:00,201.71,201.83,201.69,201.77,11893.0,175.2376,175.3419,175.2202,175.2897,11893.0
2019-04-26 14:00:00,201.77,201.77,201.59,201.72,9366.0,175.2897,175.2897,175.1334,175.2463,9366.0
2019-04-26 14:05:00,201.7,201.85,201.65,201.85,4454.0,175.2289,175.3592,175.1855,175.3592,4454.0
2019-04-26 14:10:00,201.83,201.89,201.67,201.89,7096.0,175.3419,175.394,175.2029,175.394,7096.0
2019-04-26 14:15:00,201.85,201.88,201.81,201.85,2435.0,175.3592,175.3853,175.3245,175.3592,2435.0
2019-04-26 14:20:00,201.86,201.91,201.84,201.87,2519.0,175.3679,175.4114,175.3506,175.3766,2519.0
2019-04-26 14:25:00,201.84,201.91,201.84,201.89,2565.0,175.3506,175.4114,175.3506,175.394,2565.0
2019-04-26 14:30:00,201.9,201.96,201.83,201.92,7703.0,175.4027,175.4548,175.3419,175.4201,7703.0
2019-04-26 14:35:00,201.95,202.06,201.86,201.88,3937.0,175.4461,175.5417,175.3679,175.3853,3937.0
2019-04-26 14:40:00,201.89,202.01,201.88,201.98,8475.0,175.394,175.4983,175.3853,175.4722,8475.0
2019-04-26 14:45:00,202.0,202.0,201.85,201.92,5007.0,175.4896,175.4896,175.3592,175.4201,5007.0
2019-04-26 14:50:00,201.93,202.0,201.92,201.93,4844.0,175.4288,175.4896,175.4201,175.4288,4844.0
2019-04-26 14:55:00,201.87,201.9,201.85,201.9,4897.0,175.3766,175.4027,175.3592,175.4027,4897.0
2019-04-26 15:00:00,201.91,202.21,201.88,202.2,10780.0,175.4114,175.672,175.3853,175.6633,10780.0
2019-04-26 15:05:00,202.22,202.33,202.14,202.2,18242.0,175.6807,175.7763,175.6112,175.6633,18242.0
2019-04-26 15:10:00,202.22,202.32,202.05,202.09,8757.0,175.6807,175.7676,175.533,175.5678,8757.0
2019-04-26 15:15:00,202.08,202.12,201.98,202.11,4456.0,175.5591,175.5938,175.4722,175.5851,4456.0
2019-04-26 15:20:00,202.11,202.14,202.03,202.14,5494.0,175.5851,175.6112,175.5156,175.6112,5494.0
2019-04-26 15:25:00,202.11,202.16,202.05,202.15,9048.0,175.5851,175.6286,175.533,175.6199,9048.0
2019-04-26 15:30:00,202.13,202.24,202.1,202.22,7596.0,175.6025,175.6981,175.5764,175.6807,7596.0
2019-04-26 15:35:00,202.23,202.31,202.21,202.31,9950.0,175.6894,175.7589,175.672,175.7589,9950.0
2019-04-26 15:40:00,202.37,202.53,202.33,202.53,14589.0,175.811,175.95,175.7763,175.95,14589.0
2019-04-26 15:45:00,202.55,202.55,202.41,202.41,19185.0,175.9674,175.9674,175.8458,175.8458,19185.0
2019-04-26 15:50:00,202.42,202.53,202.26,202.52,22750.0,175.8544,175.95,175.7154,175.9413,22750.0
2019-04-26 15:55:00,202.54,202.65,202.49,202.61,54135.0,175.9587,176.0543,175.9153,176.0195,54135.0
2019-04-29 09:30:00,203.0,203.21,202.68,202.88,23547.0,176.3583,176.5408,176.0803,176.2541,23547.0
2019-04-29 09:35:00,202.68,202.94,202.42,202.7,17570.0,176.0803,176.3062,175.8544,176.0977,17570.0
2019-04-29 09:40:00,202.74,203.08,202.58,203.01,6969.0,176.1324,176.4278,175.9934,176.367,6969.0
2019-04-29 09:45:00,202.94,203.3,202.94,203.12,7200.0,176.3062,176.619,176.3062,176.4626,7200.0
2019-04-29 09:50:00,203.04,203.04,202.82,202.87,2400.0,176.3931,176.3931,176.2019,176.2454,2400.0
2019-04-29 09:55:00,202.92,202.94,202.81,202.81,4615.0,176.2888,176.3062,176.1933,176.1933,4615.0
2019-04-29 10:00:00,202.81,203.23,202.65,203.1,11809.0,176.1933,176.5581,176.0543,176.4452,11809.0
2019-04-29 10:05:00,203.09,203.12,202.88,203.09,5757.0,176.4365,176.4626,176.2541,176.4365,5757.0
2019-04-29 10:10:00,203.18,203.27,202.96,202.96,3748.0,176.5147,176.5929,176.3236,176.3236,3748.0
2019-04-29 10:15:00,202.85,203.1,202.81,203.1,2668.0,176.228,176.4452,176.1933,176.4452,2668.0
2019-04-29 10:20:00,203.15,203.23,203.09,203.18,3708.0,176.4886,176.5581,176.4365,176.5147,3708.0
2019-04-29 10:25:00,203.18,203.44,203.12,203.44,6856.0,176.5147,176.7406,176.4626,176.7406,6856.0
2019-04-29 10:30:00,203.39,203.39,203.06,203.33,7314.0,176.6971,176.6971,176.4104,176.645,7314.0
2019-04-29 10:35:00,203.28,203.43,203.23,203.39,9136.0,176.6016,176.7319,176.5581,176.6971,9136.0
2019-04-29 10:40:00,203.41,203.86,203.41,203.86,17376.0,176.7145,177.1055,176.7145,177.1055,17376.0
2019-04-29 10:45:00,203.85,204.12,203.69,203.98,14711.0,177.0968,177.3313,176.9578,177.2097,14711.0
2019-04-29 10:50:00,204.01,204.15,203.91,204.09,13451.0,177.2358,177.3574,177.1489,177.3053,13451.0
2019-04-29 10:55:00,204.1,204.17,203.89,203.89,9637.0,177.314,177.3748,177.1315,177.1315,9637.0
2019-04-29 11:00:00,203.89,203.93,203.8,203.9,17235.0,177.1315,177.1663,177.0533,177.1402,17235.0
2019-04-29 11:05:00,203.93,203.98,203.76,203.79,10200.0,177.1663,177.2097,177.0186,177.0446,10200.0
2019-04-29 11:10:00,203.79,203.84,203.47,203.48,7400.0,177.0446,177.0881,176.7666,176.7753,7400.0
2019-04-29 11:15:00,203.48,203.48,203.25,203.35,15131.0,176.7753,176.7753,176.5755,176.6624,15131.0
2019-04-29 11:20:00,203.35,203.47,203.31,203.38,10706.0,176.6624,176.7666,176.6276,176.6885,10706.0
2019-04-29 11:25:00,203.38,203.46,203.22,203.3,7588.0,176.6885,176.758,176.5495,176.619,7588.0
2019-04-29 11:30:00,203.3,203.54,203.3,203.53,4307.0,176.619,176.8275,176.619,176.8188,4307.0
2019-04-29 11:35:00,203.53,203.58,203.48,203.5,7030.0,176.8188,176.8622,176.7753,176.7927,7030.0
2019-04-29 11:40:00,203.49,203.53,203.26,203.3,4215.0,176.784,176.8188,176.5842,176.619,4215.0
2019-04-29 11:45:00,203.33,203.43,203.29,203.36,5400.0,176.645,176.7319,176.6103,176.6711,5400.0
2019-04-29 11:50:00,203.29,203.37,203.26,203.32,4498.0,176.6103,176.6798,176.5842,176.6363,4498.0
2019-04-29 11:55:00,203.34,203.47,203.3,203.31,4617.0,176.6537,176.7666,176.619,176.6276,4617.0
2019-04-29 12:00:00,203.36,203.45,203.31,203.41,3100.0,176.6711,176.7493,176.6276,176.7145,3100.0
2019-04-29 12:05:00,203.41,203.45,203.36,203.36,2423.0,176.7145,176.7493,176.6711,176.6711,2423.0
2019-04-29 12:10:00,203.4,203.51,203.38,203.48,5479.0,176.7058,176.8014,176.6885,176.7753,5479.0
2019-04-29 12:15:00,203.47,203.52,203.43,203.45,3405.0,176.7666,176.8101,176.7319,176.7493,3405.0
2019-04-29 12:20:00,203.44,203.45,203.33,203.4,4793.0,176.7406,176.7493,176.645,176.7058,4793.0
2019-04-29 12:25:00,203.47,203.67,203.42,203.67,2600.0,176.7666,176.9404,176.7232,176.9404,2600.0
2019-04-29 12:30:00,203.73,203.76,203.7,203.76,5618.0,176.9925,177.0186,176.9665,177.0186,5618.0
2019-04-29 12:35:00,203.78,203.88,203.78,203.81,5505.0,177.036,177.1228,177.036,177.062,5505.0
2019-04-29 12:40:00,203.81,203.81,203.65,203.65,4516.0,177.062,177.062,176.923,176.923,4516.0
2019-04-29 12:45:00,203.66,203.69,203.62,203.69,1720.0,176.9317,176.9578,176.897,176.9578,1720.0
2019-04-29 12:50:00,203.67,203.72,203.61,203.69,4289.0,176.9404,176.9838,176.8883,176.9578,4289.0
2019-04-29 12:55:00,203.68,203.68,203.58,203.66,2614.0,176.9491,176.9491,176.8622,176.9317,2614.0
2019-04-29 13:00:00,203.63,203.67,203.58,203.63,4498.0,176.9056,176.9404,176.8622,176.9056,4498.0
2019-04-29 13:05:00,203.59,203.67,203.55,203.66,4436.0,176.8709,176.9404,176.8361,176.9317,4436.0
2019-04-29 13:10:00,203.65,203.72,203.58,203.72,2700.0,176.923,176.9838,176.8622,176.9838,2700.0
2019-04-29 13:15:00,203.73,203.75,203.47,203.47,4201.0,176.9925,177.0099,176.7666,176.7666,4201.0
2019-04-29 13:20:00,203.46,203.48,203.41,203.48,2457.0,176.758,176.7753,176.7145,176.7753,2457.0
2019-04-29 13:25:00,203.53,203.54,203.47,203.54,2752.0,176.8188,176.8275,176.7666,176.8275,2752.0
2019-04-29 13:30:00,203.53,203.62,203.51,203.58,3900.0,176.8188,176.897,176.8014,176.8622,3900.0
2019-04-29 13:35:00,203.61,203.71,203.6,203.71,4700.0,176.8883,176.9751,176.8796,176.9751,4700.0
2019-04-29 13:40:00,203.66,203.7,203.63,203.64,9511.0,176.9317,176.9665,176.9056,176.9143,9511.0
2019-04-29 13:45:00,203.65,203.71,203.6,203.64,4605.0,176.923,176.9751,176.8796,176.9143,4605.0
2019-04-29 13:50:00,203.64,203.73,203.64,203.71,2901.0,176.9143,176.9925,176.9143,176.9751,2901.0
2019-04-29 13:55:00,203.73,203.75,203.66,203.74,4793.0,176.9925,177.0099,176.9317,177.0012,4793.0
2019-04-29 14:00:00,203.74,203.81,203.67,203.7,6348.0,177.0012,177.062,176.9404,176.9665,6348.0
2019-04-29 14:05:00,203.66,203.72,203.66,203.71,2143.0,176.9317,176.9838,176.9317,176.9751,2143.0
2019-04-29 14:10:00,203.7,203.78,203.7,203.77,4028.0,176.9665,177.036,176.9665,177.0273,4028.0
2019-04-29 14:15:00,203.75,203.87,203.75,203.85,4519.0,177.0099,177.1141,177.0099,177.0968,4519.0
2019-04-29 14:20:00,203.85,203.92,203.81,203.92,4896.0,177.0968,177.1576,177.062,177.1576,4896.0
2019-04-29 14:25:00,203.92,204.03,203.92,203.99,5287.0,177.1576,177.2531,177.1576,177.2184,5287.0
2019-04-29 14:30:00,203.97,203.98,203.89,203.98,3000.0,177.201,177.2097,177.1315,177.2097,3000.0
2019-04-29 14:35:00,203.96,204.04,203.94,203.98,8461.0,177.1923,177.2618,177.175,177.2097,8461.0
2019-04-29 14:40:00,203.96,203.96,203.8,203.83,5774.0,177.1923,177.1923,177.0533,177.0794,5774.0
2019-04-29 14:45:00,203.81,203.84,203.67,203.71,8419.0,177.062,177.0881,176.9404,176.9751,8419.0
2019-04-29 14:50:00,203.76,203.85,203.76,203.82,3900.0,177.0186,177.0968,177.0186,177.0707,3900.0
2019-04-29 14:55:00,203.8,203.9,203.8,203.86,3676.0,177.0533,177.1402,177.0533,177.1055,3676.0
2019-04-29 15:00:00,203.86,204.02,203.85,203.97,4444.0,177.1055,177.2445,177.0968,177.201,4444.0
2019-04-29 15:05:00,203.98,204.05,203.86,203.86,5817.0,177.2097,177.2705,177.1055,177.1055,5817.0
2019-04-29 15:10:00,203.86,204.0,203.78,204.0,6000.0,177.1055,177.2271,177.036,177.2271,6000.0
2019-04-29 15:15:00,203.98,203.98,203.88,203.97,5563.0,177.2097,177.2097,177.1228,177.201,5563.0
2019-04-29 15:20:00,203.97,204.09,203.94,203.99,10240.0,177.201,177.3053,177.175,177.2184,10240.0
2019-04-29 15:25:00,203.99,204.03,203.9,204.03,8563.0,177.2184,177.2531,177.1402,177.2531,8563.0
2019-04-29 15:30:00,204.01,204.01,203.83,203.88,11201.0,177.2358,177.2358,177.0794,177.1228,11201.0
2019-04-29 15:35:00,203.88,204.04,203.87,203.98,13679.0,177.1228,177.2618,177.1141,177.2097,13679.0
2019-04-29 15:40:00,203.97,203.98,203.81,203.82,12490.0,177.201,177.2097,177.062,177.0707,12490.0
2019-04-29 15:45:00,203.82,203.82,203.67,203.72,18843.0,177.0707,177.0707,176.9404,176.9838,18843.0
2019-04-29 15:50:00,203.73,203.79,203.65,203.76,23397.0,176.9925,177.0446,176.923,177.0186,23397.0
2019-04-29 15:55:00,203.78,203.86,203.56,203.57,51187.0,177.036,177.1055,176.8448,176.8535,51187.0
2019-04-30 09:30:00,204.35,204.35,203.69,204.04,15534.0,177.5311,177.5311,176.9578,177.2618,15534.0
2019-04-30 09:35:00,203.86,204.13,203.84,204.13,2744.0,177.1055,177.34,177.0881,177.34,2744.0
2019-04-30 09:40:00,204.13,204.6,204.02,204.44,12129.0,177.34,177.7483,177.2445,177.6093,12129.0
2019-04-30 09:45:00,204.39,204.53,204.13,204.21,5534.0,177.5659,177.6875,177.34,177.4095,5534.0
2019-04-30 09:50:00,204.15,204.43,204.14,204.32,2568.0,177.3574,177.6007,177.3487,177.5051,2568.0
2019-04-30 09:55:00,204.36,204.36,204.11,204.24,3039.0,177.5398,177.5398,177.3226,177.4356,3039.0
2019-04-30 10:00:00,204.17,204.24,204.08,204.19,2942.0,177.3748,177.4356,177.2966,177.3921,2942.0
2019-04-30 10:05:00,204.16,204.28,204.06,204.08,6706.0,177.3661,177.4703,177.2792,177.2966,6706.0
2019-04-30 10:10:00,204.1,204.35,204.1,204.34,7295.0,177.314,177.5311,177.314,177.5225,7295.0
2019-04-30 10:15:00,204.34,204.39,204.28,204.39,4647.0,177.5225,177.5659,177.4703,177.5659,4647.0
2019-04-30 10:20:00,204.39,204.55,204.27,204.27,5057.0,177.5659,177.7049,177.4616,177.4616,5057.0
2019-04-30 10:25:00,204.3,204.46,204.2,204.37,4732.0,177.4877,177.6267,177.4008,177.5485,4732.0
2019-04-30 10:30:00,204.42,204.68,204.39,204.61,6545.0,177.592,177.8178,177.5659,177.757,6545.0
2019-04-30 10:35:00,204.63,204.79,204.61,204.77,6553.0,177.7744,177.9134,177.757,177.896,6553.0
2019-04-30 10:40:00,204.83,204.86,204.71,204.76,5477.0,177.9482,177.9742,177.8439,177.8873,5477.0
2019-04-30 10:45:00,204.78,205.18,204.77,205.18,4923.0,177.9047,178.2522,177.896,178.2522,4923.0
2019-04-30 10:50:00,205.17,205.29,205.16,205.17,4925.0,178.2435,178.3478,178.2348,178.2435,4925.0
2019-04-30 10:55:00,205.23,205.3,205.1,205.12,3720.0,178.2957,178.3565,178.1827,178.2001,3720.0
2019-04-30 11:00:00,205.1,205.1,204.6,204.6,3059.0,178.1827,178.1827,177.7483,177.7483,3059.0
2019-04-30 11:05:00,204.6,204.7,204.48,204.53,6005.0,177.7483,177.8352,177.6441,177.6875,6005.0
2019-04-30 11:10:00,204.54,204.69,204.5,204.56,6318.0,177.6962,177.8265,177.6615,177.7136,6318.0
2019-04-30 11:15:00,204.57,204.79,204.56,204.63,5555.0,177.7223,177.9134,177.7136,177.7744,5555.0
2019-04-30 11:20:00,204.71,204.82,204.63,204.63,1000.0,177.8439,177.9395,177.7744,177.7744,1000.0
2019-04-30 11:25:00,204.58,204.71,204.49,204.59,2771.0,177.731,177.8439,177.6528,177.7397,2771.0
2019-04-30 11:30:00,204.62,204.86,204.62,204.83,6140.0,177.7657,177.9742,177.7657,177.9482,6140.0
2019-04-30 11:35:00,204.86,205.07,204.76,204.98,15477.0,177.9742,178.1567,177.8873,178.0785,15477.0
2019-04-30 11:40:00,205.06,205.37,205.02,205.37,5602.0,178.148,178.4173,178.1132,178.4173,5602.0
2019-04-30 11:45:00,205.38,205.55,205.37,205.54,3020.0,178.426,178.5737,178.4173,178.565,3020.0
2019-04-30 11:50:00,205.51,205.68,205.45,205.66,5481.0,178.5389,178.6866,178.4868,178.6692,5481.0
2019-04-30 11:55:00,205.68,205.68,205.23,205.27,4444.0,178.6866,178.6866,178.2957,178.3304,4444.0
2019-04-30 12:00:00,205.3,205.3,205.09,205.17,3848.0,178.3565,178.3565,178.174,178.2435,3848.0
2019-04-30 12:05:00,205.16,205.36,205.14,205.31,3711.0,178.2348,178.4086,178.2175,178.3652,3711.0
2019-04-30 12:10:00,205.27,205.44,205.27,205.39,8206.0,178.3304,178.4781,178.3304,178.4347,8206.0
2019-04-30 12:15:00,205.39,205.54,205.38,205.42,3535.0,178.4347,178.565,178.426,178.4607,3535.0
2019-04-30 12:20:00,205.49,205.49,205.27,205.32,3793.0,178.5215,178.5215,178.3304,178.3738,3793.0
2019-04-30 12:25:00,205.3,205.3,205.08,205.11,2170.0,178.3565,178.3565,178.1653,178.1914,2170.0
2019-04-30 12:30:00,205.11,205.19,205.01,205.15,4718.0,178.1914,178.2609,178.1045,178.2262,4718.0
2019-04-30 12:35:00,205.07,205.09,204.95,205.04,4360.0,178.1567,178.174,178.0524,178.1306,4360.0
2019-04-30 12:40:00,205.03,205.11,204.91,204.91,2497.0,178.1219,178.1914,178.0177,178.0177,2497.0
2019-04-30 12:45:00,204.99,204.99,204.71,204.84,2829.0,178.0872,178.0872,177.8439,177.9568,2829.0
2019-04-30 12:50:00,204.78,204.85,204.67,204.8,3330.0,177.9047,177.9655,177.8092,177.9221,3330.0
2019-04-30 12:55:00,204.76,204.87,204.75,204.78,4385.0,177.8873,177.9829,177.8787,177.9047,4385.0
2019-04-30 13:00:00,204.83,205.08,204.83,205.0,4200.0,177.9482,178.1653,177.9482,178.0958,4200.0
2019-04-30 13:05:00,205.01,205.09,204.93,204.98,2369.0,178.1045,178.174,178.035,178.0785,2369.0
2019-04-30 13:10:00,205.0,205.03,204.85,204.94,3436.0,178.0958,178.1219,177.9655,178.0437,3436.0
2019-04-30 13:15:00,204.98,205.03,204.89,204.97,2487.0,178.0785,178.1219,178.0003,178.0698,2487.0
2019-04-30 13:20:00,204.97,204.97,204.8,204.8,2097.0,178.0698,178.0698,177.9221,177.9221,2097.0
2019-04-30 13:25:00,204.81,204.85,204.74,204.79,3911.0,177.9308,177.9655,177.87,177.9134,3911.0
2019-04-30 13:30:00,204.78,204.83,204.73,204.8,4205.0,177.9047,177.9482,177.8613,177.9221,4205.0
2019-04-30 13:35:00,204.83,204.92,204.81,204.85,3121.0,177.9482,178.0263,177.9308,177.9655,3121.0
2019-04-30 13:40:00,204.88,205.17,204.85,205.14,3100.0,177.9916,178.2435,177.9655,178.2175,3100.0
2019-04-30 13:45:00,205.11,205.21,205.07,205.21,2326.0,178.1914,178.2783,178.1567,178.2783,2326.0
2019-04-30 13:50:00,205.2,205.23,205.06,205.06,3759.0,178.2696,178.2957,178.148,178.148,3759.0
2019-04-30 13:55:00,205.03,205.39,205.03,205.38,5147.0,178.1219,178.4347,178.1219,178.426,5147.0
2019-04-30 14:00:00,205.39,205.43,205.21,205.24,10451.0,178.4347,178.4694,178.2783,178.3043,10451.0
2019-04-30 14:05:00,205.2,205.28,205.04,205.08,4579.0,178.2696,178.3391,178.1306,178.1653,4579.0
2019-04-30 14:10:00,205.04,205.04,204.87,204.88,3176.0,178.1306,178.1306,177.9829,177.9916,3176.0
2019-04-30 14:15:00,204.88,205.1,204.88,205.04,3600.0,177.9916,178.1827,177.9916,178.1306,3600.0
2019-04-30 14:20:00,205.05,205.11,205.04,205.08,3878.0,178.1393,178.1914,178.1306,178.1653,3878.0
2019-04-30 14:25:00,205.1,205.1,204.98,205.02,2285.0,178.1827,178.1827,178.0785,178.1132,2285.0
2019-04-30 14:30:00,205.02,205.12,204.92,205.09,4954.0,178.1132,178.2001,178.0263,178.174,4954.0
2019-04-30 14:35:00,205.03,205.13,204.98,205.13,2752.0,178.1219,178.2088,178.0785,178.2088,2752.0
2019-04-30 14:40:00,205.15,205.26,205.12,205.2,3759.0,178.2262,178.3217,178.2001,178.2696,3759.0
2019-04-30 14:45:00,205.22,205.22,205.03,205.03,2300.0,178.287,178.287,178.1219,178.1219,2300.0
2019-04-30 14:50:00,205.03,205.15,204.96,205.11,7205.0,178.1219,178.2262,178.0611,178.1914,7205.0
2019-04-30 14:55:00,205.07,205.17,205.07,205.17,3036.0,178.1567,178.2435,178.1567,178.2435,3036.0
2019-04-30 15:00:00,205.18,205.27,205.16,205.24,6637.0,178.2522,178.3304,178.2348,178.3043,6637.0
2019-04-30 15:05:00,205.25,205.39,205.22,205.39,4429.0,178.313,178.4347,178.287,178.4347,4429.0
2019-04-30 15:10:00,205.38,205.4,205.33,205.36,3925.0,178.426,178.4433,178.3825,178.4086,3925.0
2019-04-30 15:15:00,205.33,205.33,205.14,205.17,5533.0,178.3825,178.3825,178.2175,178.2435,5533.0
2019-04-30 15:20:00,205.19,205.41,205.18,205.33,7649.0,178.2609,178.452,178.2522,178.3825,7649.0
2019-04-30 15:25:00,205.33,205.41,205.31,205.35,4061.0,178.3825,178.452,178.3652,178.3999,4061.0
2019-04-30 15:30:00,205.34,205.44,205.33,205.41,4819.0,178.3912,178.4781,178.3825,178.452,4819.0
2019-04-30 15:35:00,205.41,205.53,205.29,205.53,14212.0,178.452,178.5563,178.3478,178.5563,14212.0
2019-04-30 15:40:00,205.56,205.61,205.33,205.38,12199.0,178.5823,178.6258,178.3825,178.426,12199.0
2019-04-30 15:45:00,205.39,205.51,205.36,205.5,15097.0,178.4347,178.5389,178.4086,178.5302,15097.0
2019-04-30 15:50:00,205.51,205.58,205.44,205.58,18756.0,178.5389,178.5997,178.4781,178.5997,18756.0
2019-04-30 15:55:00,205.56,206.07,205.55,205.76,87199.0,178.5823,179.0254,178.5737,178.7561,87199.0
2019-05-01 09:30:00,206.72,206.94,205.29,205.41,32220.0,179.5901,179.7812,178.3478,178.452,32220.0
2019-05-01 09:35:00,205.71,205.76,205.63,205.68,1400.0,178.7127,178.7561,178.6432,178.6866,1400.0
2019-05-01 09:40:00,205.78,205.89,205.25,205.31,3889.0,178.7735,178.869,178.313,178.3652,3889.0
2019-05-01 09:45:00,205.12,205.25,204.85,204.92,11787.0,178.2001,178.313,177.9655,178.0263,11787.0
2019-05-01 09:50:00,204.94,205.08,204.67,204.72,8443.0,178.0437,178.1653,177.8092,177.8526,8443.0
2019-05-01 09:55:00,204.66,204.66,204.25,204.29,3213.0,177.8005,177.8005,177.4443,177.479,3213.0
2019-05-01 10:00:00,204.25,204.43,203.97,204.15,12712.0,177.4443,177.6007,177.201,177.3574,12712.0
2019-05-01 10:05:00,204.14,204.28,204.0,204.06,15414.0,177.3487,177.4703,177.2271,177.2792,15414.0
2019-05-01 10:10:00,204.04,204.29,203.99,204.15,15853.0,177.2618,177.479,177.2184,177.3574,15853.0
2019-05-01 10:15:00,204.17,204.18,203.93,204.06,4502.0,177.3748,177.3835,177.1663,177.2792,4502.0
2019-05-01 10:20:00,204.01,204.01,203.56,203.91,7272.0,177.2358,177.2358,176.8448,177.1489,7272.0
2019-05-01 10:25:00,203.9,203.93,203.69,203.83,3511.0,177.1402,177.1663,176.9578,177.0794,3511.0
2019-05-01 10:30:00,203.76,203.82,203.61,203.61,6224.0,177.0186,177.0707,176.8883,176.8883,6224.0
2019-05-01 10:35:00,203.65,203.99,203.64,203.98,11801.0,176.923,177.2184,176.9143,177.2097,11801.0
2019-05-01 10:40:00,204.02,204.22,203.84,203.88,4543.0,177.2445,177.4182,177.0881,177.1228,4543.0
2019-05-01 10:45:00,203.92,204.28,203.9,204.28,5788.0,177.1576,177.4703,177.1402,177.4703,5788.0
2019-05-01 10:50:00,204.26,204.49,204.25,204.47,9683.0,177.453,177.6528,177.4443,177.6354,9683.0
2019-05-01 10:55:00,204.41,204.66,204.41,204.66,7762.0,177.5833,177.8005,177.5833,177.8005,7762.0
2019-05-01 11:00:00,204.59,204.67,204.42,204.48,5567.0,177.7397,177.8092,177.592,177.6441,5567.0
2019-05-01 11:05:00,204.45,204.59,204.45,204.51,5256.0,177.618,177.7397,177.618,177.6702,5256.0
2019-05-01 11:10:00,204.52,204.71,204.48,204.62,4800.0,177.6788,177.8439,177.6441,177.7657,4800.0
2019-05-01 11:15:00,204.61,204.69,204.55,204.59,7150.0,177.757,177.8265,177.7049,177.7397,7150.0
2019-05-01 11:20:00,204.63,204.64,204.56,204.56,1714.0,177.7744,177.7831,177.7136,177.7136,1714.0
2019-05-01 11:25:00,204.55,204.55,204.37,204.37,5652.0,177.7049,177.7049,177.5485,177.5485,5652.0
2019-05-01 11:30:00,204.43,204.51,204.31,204.31,2265.0,177.6007,177.6702,177.4964,177.4964,2265.0
2019-05-01 11:35:00,204.34,204.55,204.34,204.55,1400.0,177.5225,177.7049,177.5225,177.7049,1400.0
2019-05-01 11:40:00,204.56,204.82,204.55,204.82,5205.0,177.7136,177.9395,177.7049,177.9395,5205.0
2019-05-01 11:45:00,204.95,204.96,204.85,204.87,5022.0,178.0524,178.0611,177.9655,177.9829,5022.0
2019-05-01 11:50:00,204.89,205.03,204.88,204.95,2401.0,178.0003,178.1219,177.9916,178.0524,2401.0
2019-05-01 11:55:00,204.95,204.95,204.84,204.84,2000.0,178.0524,178.0524,177.9568,177.9568,2000.0
2019-05-01 12:00:00,204.82,204.85,204.68,204.72,2675.0,177.9395,177.9655,177.8178,177.8526,2675.0
2019-05-01 12:05:00,204.66,204.68,204.38,204.59,4340.0,177.8005,177.8178,177.5572,177.7397,4340.0
2019-05-01 12:10:00,204.59,204.59,204.3,204.3,5359.0,177.7397,177.7397,177.4877,177.4877,5359.0
2019-05-01 12:15:00,204.17,204.32,204.08,204.12,2677.0,177.3748,177.5051,177.2966,177.3313,2677.0
2019-05-01 12:20:00,204.04,204.04,203.9,203.94,2674.0,177.2618,177.2618,177.1402,177.175,2674.0
2019-05-01 12:25:00,203.99,204.19,203.89,204.12,5357.0,177.2184,177.3921,177.1315,177.3313,5357.0
2019-05-01 12:30:00,204.16,204.16,203.92,204.03,6641.0,177.3661,177.3661,177.1576,177.2531,6641.0
2019-05-01 12:35:00,204.03,204.13,203.99,204.0,3372.0,177.2531,177.34,177.2184,177.2271,3372.0
2019-05-01 12:40:00,204.0,204.04,203.81,203.82,5080.0,177.2271,177.2618,177.062,177.0707,5080.0
2019-05-01 12:45:00,203.87,203.94,203.63,203.68,2753.0,177.1141,177.175,176.9056,176.9491,2753.0
2019-05-01 12:50:00,203.7,203.75,203.61,203.63,3475.0,176.9665,177.0099,176.8883,176.9056,3475.0
2019-05-01 12:55:00,203.63,203.7,203.58,203.69,4087.0,176.9056,176.9665,176.8622,176.9578,4087.0
2019-05-01 13:00:00,203.76,204.0,203.67,203.67,6741.0,177.0186,177.2271,176.9404,176.9404,6741.0
2019-05-01 13:05:00,203.63,203.71,203.56,203.71,4398.0,176.9056,176.9751,176.8448,176.9751,4398.0
2019-05-01 13:10:00,203.65,203.65,203.5,203.6,8779.0,176.923,176.923,176.7927,176.8796,8779.0
2019-05-01 13:15:00,203.65,203.75,203.59,203.75,7632.0,176.923,177.0099,176.8709,177.0099,7632.0
2019-05-01 13:20:00,203.75,203.79,203.66,203.71,5084.0,177.0099,177.0446,176.9317,176.9751,5084.0
2019-05-01 13:25:00,203.73,203.76,203.55,203.72,5748.0,176.9925,177.0186,176.8361,176.9838,5748.0
2019-05-01 13:30:00,203.72,203.72,203.57,203.57,5360.0,176.9838,176.9838,176.8535,176.8535,5360.0
2019-05-01 13:35:00,203.55,203.68,203.55,203.59,8363.0,176.8361,176.9491,176.8361,176.8709,8363.0
2019-05-01 13:40:00,203.59,203.59,203.46,203.54,4200.0,176.8709,176.8709,176.758,176.8275,4200.0
2019-05-01 13:45:00,203.54,203.61,203.51,203.58,3969.0,176.8275,176.8883,176.8014,176.8622,3969.0
2019-05-01 13:50:00,203.56,203.72,203.52,203.72,3600.0,176.8448,176.9838,176.8101,176.9838,3600.0
2019-05-01 13:55:00,203.72,204.02,203.69,203.99,4769.0,176.9838,177.2445,176.9578,177.2184,4769.0
2019-05-01 14:00:00,204.01,204.27,203.82,204.27,5501.0,177.2358,177.4616,177.0707,177.4616,5501.0
2019-05-01 14:05:00,204.26,204.35,204.14,204.15,4840.0,177.453,177.5311,177.3487,177.3574,4840.0
2019-05-01 14:10:00,204.16,204.21,203.99,204.11,6688.0,177.3661,177.4095,177.2184,177.3226,6688.0
2019-05-01 14:15:00,204.09,204.39,204.09,204.36,4895.0,177.3053,177.5659,177.3053,177.5398,4895.0
2019-05-01 14:20:00,204.43,204.5,204.32,204.41,5328.0,177.6007,177.6615,177.5051,177.5833,5328.0
2019-05-01 14:25:00,204.41,204.46,204.34,204.34,4800.0,177.5833,177.6267,177.5225,177.5225,4800.0
2019-05-01 14:30:00,204.34,204.49,204.06,204.2,6577.0,177.5225,177.6528,177.2792,177.4008,6577.0
2019-05-01 14:35:00,204.15,204.15,203.54,203.54,6188.0,177.3574,177.3574,176.8275,176.8275,6188.0
2019-05-01 14:40:00,203.36,203.42,203.13,203.39,6192.0,176.6711,176.7232,176.4713,176.6971,6192.0
2019-05-01 14:45:00,203.39,203.39,203.12,203.24,6260.0,176.6971,176.6971,176.4626,176.5668,6260.0
2019-05-01 14:50:00,203.28,203.63,203.28,203.63,9355.0,176.6016,176.9056,176.6016,176.9056,9355.0
2019-05-01 14:55:00,203.67,203.68,203.44,203.44,13427.0,176.9404,176.9491,176.7406,176.7406,13427.0
2019-05-01 15:00:00,203.4,203.5,203.15,203.32,8799.0,176.7058,176.7927,176.4886,176.6363,8799.0
2019-05-01 15:05:00,203.34,203.5,203.16,203.42,7699.0,176.6537,176.7927,176.4973,176.7232,7699.0
2019-05-01 15:10:00,203.43,203.5,203.24,203.44,8136.0,176.7319,176.7927,176.5668,176.7406,8136.0
2019-05-01 15:15:00,203.39,203.47,203.23,203.31,5114.0,176.6971,176.7666,176.5581,176.6276,5114.0
2019-05-01 15:20:00,203.32,203.34,203.14,203.15,12536.0,176.6363,176.6537,176.4799,176.4886,12536.0
2019-05-01 15:25:00,203.16,203.44,203.1,203.37,20721.0,176.4973,176.7406,176.4452,176.6798,20721.0
2019-05-01 15:30:00,203.33,203.38,203.07,203.12,22423.0,176.645,176.6885,176.4191,176.4626,22423.0
2019-05-01 15:35:00,203.12,203.35,202.96,202.98,10999.0,176.4626,176.6624,176.3236,176.3409,10999.0
2019-05-01 15:40:00,202.96,202.96,202.76,202.81,13571.0,176.3236,176.3236,176.1498,176.1933,13571.0
2019-05-01 15:45:00,202.82,202.82,202.42,202.5,16609.0,176.2019,176.2019,175.8544,175.9239,16609.0
2019-05-01 15:50:00,202.5,202.56,202.26,202.27,28264.0,175.9239,175.9761,175.7154,175.7241,28264.0
2019-05-01 15:55:00,202.28,202.41,202.16,202.16,49767.0,175.7328,175.8458,175.6286,175.6286,49767.0
2019-05-02 09:30:00,202.46,202.46,201.4,201.54,30725.0,175.8892,175.8892,174.9683,175.0899,30725.0
2019-05-02 09:35:00,201.78,202.38,201.62,201.93,28457.0,175.2984,175.8197,175.1594,175.4288,28457.0
2019-05-02 09:40:00,201.9,202.02,201.56,201.71,22180.0,175.4027,175.5069,175.1073,175.2376,22180.0
2019-05-02 09:45:00,201.8,202.39,201.62,202.39,17955.0,175.3158,175.8284,175.1594,175.8284,17955.0
2019-05-02 09:50:00,202.47,203.21,202.43,202.97,13502.0,175.8979,176.5408,175.8631,176.3323,13502.0
2019-05-02 09:55:00,202.92,202.92,202.29,202.39,3234.0,176.2888,176.2888,175.7415,175.8284,3234.0
2019-05-02 10:00:00,202.47,202.54,202.13,202.13,12386.0,175.8979,175.9587,175.6025,175.6025,12386.0
2019-05-02 10:05:00,201.97,202.45,201.74,202.45,10036.0,175.4635,175.8805,175.2637,175.8805,10036.0
2019-05-02 10:10:00,202.57,202.66,202.45,202.48,8406.0,175.9848,176.0629,175.8805,175.9066,8406.0
2019-05-02 10:15:00,202.5,202.98,202.45,202.98,24239.0,175.9239,176.3409,175.8805,176.3409,24239.0
2019-05-02 10:20:00,202.96,203.59,202.96,203.56,10756.0,176.3236,176.8709,176.3236,176.8448,10756.0
2019-05-02 10:25:00,203.56,203.87,203.51,203.69,8192.0,176.8448,177.1141,176.8014,176.9578,8192.0
2019-05-02 10:30:00,203.63,203.91,203.41,203.91,7062.0,176.9056,177.1489,176.7145,177.1489,7062.0
2019-05-02 10:35:00,203.77,204.13,203.77,204.13,5669.0,177.0273,177.34,177.0273,177.34,5669.0
2019-05-02 10:40:00,204.12,204.2,203.61,203.61,12489.0,177.3313,177.4008,176.8883,176.8883,12489.0
2019-05-02 10:45:00,203.55,203.55,203.1,203.43,3106.0,176.8361,176.8361,176.4452,176.7319,3106.0
2019-05-02 10:50:00,203.28,203.67,203.28,203.67,4401.0,176.6016,176.9404,176.6016,176.9404,4401.0
2019-05-02 10:55:00,203.55,203.84,203.51,203.76,18771.0,176.8361,177.0881,176.8014,177.0186,18771.0
2019-05-02 11:00:00,203.76,204.19,203.75,204.18,11328.0,177.0186,177.3921,177.0099,177.3835,11328.0
2019-05-02 11:05:00,204.16,204.35,204.07,204.25,3772.0,177.3661,177.5311,177.2879,177.4443,3772.0
2019-05-02 11:10:00,204.24,204.24,203.8,203.8,6040.0,177.4356,177.4356,177.0533,177.0533,6040.0
2019-05-02 11:15:00,203.8,203.8,203.38,203.38,5684.0,177.0533,177.0533,176.6885,176.6885,5684.0
2019-05-02 11:20:00,203.44,203.44,203.16,203.17,7088.0,176.7406,176.7406,176.4973,176.506,7088.0
2019-05-02 11:25:00,203.17,203.33,203.06,203.2,4336.0,176.506,176.645,176.4104,176.5321,4336.0
2019-05-02 11:30:00,203.16,204.11,203.15,204.11,21541.0,176.4973,177.3226,176.4886,177.3226,21541.0
2019-05-02 11:35:00,204.02,204.18,203.87,203.92,15200.0,177.2445,177.3835,177.1141,177.1576,15200.0
2019-05-02 11:40:00,203.93,204.8,203.93,204.11,40121.0,177.1663,177.9221,177.1663,177.3226,40121.0
2019-05-02 11:45:00,204.01,204.43,203.94,204.35,8110.0,177.2358,177.6007,177.175,177.5311,8110.0
2019-05-02 11:50:00,204.48,204.58,204.2,204.31,9065.0,177.6441,177.731,177.4008,177.4964,9065.0
2019-05-02 11:55:00,204.32,204.61,204.28,204.6,6614.0,177.5051,177.757,177.4703,177.7483,6614.0
2019-05-02 12:00:00,204.61,204.87,204.56,204.87,7147.0,177.757,177.9829,177.7136,177.9829,7147.0
2019-05-02 12:05:00,204.96,205.27,204.85,205.17,15193.0,178.0611,178.3304,177.9655,178.2435,15193.0
2019-05-02 12:10:00,205.21,205.22,204.79,204.85,2650.0,178.2783,178.287,177.9134,177.9655,2650.0
2019-05-02 12:15:00,204.79,205.03,204.77,204.84,6474.0,177.9134,178.1219,177.896,177.9568,6474.0
2019-05-02 12:20:00,204.9,205.32,204.9,205.31,7669.0,178.009,178.3738,178.009,178.3652,7669.0
2019-05-02 12:25:00,205.38,205.38,205.24,205.24,7383.0,178.426,178.426,178.3043,178.3043,7383.0
2019-05-02 12:30:00,205.28,205.44,205.28,205.44,3366.0,178.3391,178.4781,178.3391,178.4781,3366.0
2019-05-02 12:35:00,205.36,205.68,205.36,205.68,10347.0,178.4086,178.6866,178.4086,178.6866,10347.0
2019-05-02 12:40:00,205.71,205.81,205.4,205.4,6561.0,178.7127,178.7995,178.4433,178.4433,6561.0
2019-05-02 12:45:00,205.36,205.51,205.31,205.43,3982.0,178.4086,178.5389,178.3652,178.4694,3982.0
2019-05-02 12:50:00,205.43,205.6,205.21,205.6,5858.0,178.4694,178.6171,178.2783,178.6171,5858.0
2019-05-02 12:55:00,205.6,205.63,205.43,205.58,6392.0,178.6171,178.6432,178.4694,178.5997,6392.0
2019-05-02 13:00:00,205.62,205.69,205.46,205.46,10301.0,178.6345,178.6953,178.4955,178.4955,10301.0
2019-05-02 13:05:00,205.46,205.7,205.32,205.7,6265.0,178.4955,178.704,178.3738,178.704,6265.0
2019-05-02 13:10:00,205.72,205.91,205.71,205.91,8264.0,178.7214,178.8864,178.7127,178.8864,8264.0
2019-05-02 13:15:00,205.9,206.03,205.73,205.75,15504.0,178.8777,178.9907,178.73,178.7474,15504.0
2019-05-02 13:20:00,205.78,206.08,205.78,205.98,4843.0,178.7735,179.0341,178.7735,178.9472,4843.0
2019-05-02 13:25:00,205.82,206.06,205.79,205.91,4593.0,178.8082,179.0167,178.7822,178.8864,4593.0
2019-05-02 13:30:00,205.92,205.92,205.83,205.83,4501.0,178.8951,178.8951,178.8169,178.8169,4501.0
2019-05-02 13:35:00,205.84,206.3,205.84,206.29,13139.0,178.8256,179.2252,178.8256,179.2165,13139.0
2019-05-02 13:40:00,206.33,206.34,205.98,206.23,5500.0,179.2513,179.26,178.9472,179.1644,5500.0
2019-05-02 13:45:00,206.23,206.27,206.0,206.0,5646.0,179.1644,179.1992,178.9646,178.9646,5646.0
2019-05-02 13:50:00,206.01,206.09,206.0,206.02,4318.0,178.9733,179.0428,178.9646,178.982,4318.0
2019-05-02 13:55:00,206.0,206.16,206.0,206.06,5839.0,178.9646,179.1036,178.9646,179.0167,5839.0
2019-05-02 14:00:00,206.11,206.12,205.88,206.0,3806.0,179.0602,179.0689,178.8604,178.9646,3806.0
2019-05-02 14:05:00,205.99,205.99,205.85,205.85,5893.0,178.9559,178.9559,178.8343,178.8343,5893.0
2019-05-02 14:10:00,205.85,206.0,205.75,205.88,9058.0,178.8343,178.9646,178.7474,178.8604,9058.0
2019-05-02 14:15:00,205.87,206.14,205.83,206.09,5359.0,178.8517,179.0862,178.8169,179.0428,5359.0
2019-05-02 14:20:00,206.02,206.18,206.02,206.11,4559.0,178.982,179.121,178.982,179.0602,4559.0
2019-05-02 14:25:00,206.11,206.21,205.93,206.01,7379.0,179.0602,179.147,178.9038,178.9733,7379.0
2019-05-02 14:30:00,206.01,206.18,206.01,206.01,4716.0,178.9733,179.121,178.9733,178.9733,4716.0
2019-05-02 14:35:00,205.87,205.96,205.81,205.82,4203.0,178.8517,178.9299,178.7995,178.8082,4203.0
2019-05-02 14:40:00,205.81,205.81,205.66,205.78,3806.0,178.7995,178.7995,178.6692,178.7735,3806.0
2019-05-02 14:45:00,205.79,205.79,205.48,205.53,3024.0,178.7822,178.7822,178.5128,178.5563,3024.0
2019-05-02 14:50:00,205.53,205.81,205.48,205.78,8672.0,178.5563,178.7995,178.5128,178.7735,8672.0
2019-05-02 14:55:00,205.78,205.8,205.6,205.74,4310.0,178.7735,178.7909,178.6171,178.7387,4310.0
2019-05-02 15:00:00,205.71,205.97,205.7,205.93,7500.0,178.7127,178.9385,178.704,178.9038,7500.0
2019-05-02 15:05:00,205.94,206.29,205.91,206.21,19766.0,178.9125,179.2165,178.8864,179.147,19766.0
2019-05-02 15:10:00,206.21,206.3,206.12,206.12,4885.0,179.147,179.2252,179.0689,179.0689,4885.0
2019-05-02 15:15:00,206.12,206.24,206.09,206.15,6747.0,179.0689,179.1731,179.0428,179.0949,6747.0
2019-05-02 15:20:00,206.18,206.4,206.17,206.4,12018.0,179.121,179.3121,179.1123,179.3121,12018.0
2019-05-02 15:25:00,206.41,206.54,206.24,206.48,17686.0,179.3208,179.4337,179.1731,179.3816,17686.0
2019-05-02 15:30:00,206.47,206.6,206.26,206.4,13289.0,179.3729,179.4859,179.1905,179.3121,13289.0
2019-05-02 15:35:00,206.35,206.82,206.33,206.75,16886.0,179.2687,179.677,179.2513,179.6162,16886.0
2019-05-02 15:40:00,206.72,206.97,206.58,206.91,19445.0,179.5901,179.8073,179.4685,179.7552,19445.0
2019-05-02 15:45:00,206.92,207.0,206.68,206.99,25110.0,179.7639,179.8334,179.5554,179.8247,25110.0
2019-05-02 15:50:00,206.99,207.34,206.98,207.27,34906.0,179.8247,180.1287,179.816,180.0679,34906.0
2019-05-02 15:55:00,207.27,207.72,206.95,207.65,91949.0,180.0679,180.4589,179.7899,180.3981,91949.0
2019-05-03 09:30:00,207.5,208.58,207.5,208.28,34842.0,180.2677,181.206,180.2677,180.9454,34842.0
2019-05-03 09:35:00,208.47,208.89,208.16,208.77,12745.0,181.1104,181.4753,180.8411,181.3711,12745.0
2019-05-03 09:40:00,208.75,208.75,207.77,207.95,12769.0,181.3537,181.3537,180.5023,180.6587,12769.0
2019-05-03 09:45:00,207.77,208.04,207.5,207.74,9658.0,180.5023,180.7369,180.2677,180.4762,9658.0
2019-05-03 09:50:00,207.86,208.07,207.61,207.8,16432.0,180.5805,180.7629,180.3633,180.5284,16432.0
2019-05-03 09:55:00,207.66,208.24,207.65,208.24,9524.0,180.4067,180.9106,180.3981,180.9106,9524.0
2019-05-03 10:00:00,208.24,208.39,207.8,207.86,10812.0,180.9106,181.0409,180.5284,180.5805,10812.0
2019-05-03 10:05:00,207.79,208.06,207.52,207.68,15987.0,180.5197,180.7543,180.2851,180.4241,15987.0
2019-05-03 10:10:00,207.67,207.68,207.27,207.4,20547.0,180.4154,180.4241,180.0679,180.1809,20547.0
2019-05-03 10:15:00,207.37,207.68,207.32,207.32,18840.0,180.1548,180.4241,180.1114,180.1114,18840.0
2019-05-03 10:20:00,207.25,207.38,207.1,207.18,15737.0,180.0506,180.1635,179.9202,179.9897,15737.0
2019-05-03 10:25:00,207.16,207.25,207.08,207.25,10174.0,179.9724,180.0506,179.9029,180.0506,10174.0
2019-05-03 10:30:00,207.25,207.53,207.25,207.32,23323.0,180.0506,180.2938,180.0506,180.1114,23323.0
2019-05-03 10:35:00,207.31,207.59,207.11,207.49,9548.0,180.1027,180.3459,179.9289,180.2591,9548.0
2019-05-03 10:40:00,207.38,207.67,207.37,207.49,5551.0,180.1635,180.4154,180.1548,180.2591,5551.0
2019-05-03 10:45:00,207.49,207.98,207.48,207.71,12528.0,180.2591,180.6847,180.2504,180.4502,12528.0
2019-05-03 10:50:00,207.8,207.92,207.7,207.77,6639.0,180.5284,180.6326,180.4415,180.5023,6639.0
2019-05-03 10:55:00,207.75,208.02,207.74,207.95,17293.0,180.4849,180.7195,180.4762,180.6587,17293.0
2019-05-03 11:00:00,207.94,208.2,207.86,207.98,3874.0,180.65,180.8759,180.5805,180.6847,3874.0
2019-05-03 11:05:00,208.02,208.03,207.64,207.64,3964.0,180.7195,180.7282,180.3894,180.3894,3964.0
2019-05-03 11:10:00,207.64,207.75,207.55,207.67,20346.0,180.3894,180.4849,180.3112,180.4154,20346.0
2019-05-03 11:15:00,207.7,207.78,207.57,207.65,3456.0,180.4415,180.511,180.3286,180.3981,3456.0
2019-05-03 11:20:00,207.65,207.74,207.55,207.65,12760.0,180.3981,180.4762,180.3112,180.3981,12760.0
2019-05-03 11:25:00,207.65,207.69,207.36,207.5,11589.0,180.3981,180.4328,180.1461,180.2677,11589.0
2019-05-03 11:30:00,207.5,207.55,207.42,207.43,12285.0,180.2677,180.3112,180.1982,180.2069,12285.0
2019-05-03 11:35:00,207.45,207.51,207.42,207.45,10296.0,180.2243,180.2764,180.1982,180.2243,10296.0
2019-05-03 11:40:00,207.47,207.63,207.45,207.58,3846.0,180.2417,180.3807,180.2243,180.3372,3846.0
2019-05-03 11:45:00,207.57,207.57,207.42,207.47,13601.0,180.3286,180.3286,180.1982,180.2417,13601.0
2019-05-03 11:50:00,207.48,207.68,207.45,207.68,7302.0,180.2504,180.4241,180.2243,180.4241,7302.0
2019-05-03 11:55:00,207.66,207.66,207.45,207.48,4264.0,180.4067,180.4067,180.2243,180.2504,4264.0
2019-05-03 12:00:00,207.47,207.57,207.44,207.45,11561.0,180.2417,180.3286,180.2156,180.2243,11561.0
2019-05-03 12:05:00,207.49,207.64,207.49,207.61,7166.0,180.2591,180.3894,180.2591,180.3633,7166.0
2019-05-03 12:10:00,207.58,207.65,207.54,207.61,5850.0,180.3372,180.3981,180.3025,180.3633,5850.0
2019-05-03 12:15:00,207.61,207.64,207.47,207.63,8275.0,180.3633,180.3894,180.2417,180.3807,8275.0
2019-05-03 12:20:00,207.61,207.61,207.4,207.47,15825.0,180.3633,180.3633,180.1809,180.2417,15825.0
2019-05-03 12:25:00,207.48,207.65,207.48,207.53,15792.0,180.2504,180.3981,180.2504,180.2938,15792.0
2019-05-03 12:30:00,207.58,207.64,207.48,207.63,5909.0,180.3372,180.3894,180.2504,180.3807,5909.0
2019-05-03 12:35:00,207.63,207.67,207.49,207.55,6201.0,180.3807,180.4154,180.2591,180.3112,6201.0
2019-05-03 12:40:00,207.57,207.57,207.49,207.54,2631.0,180.3286,180.3286,180.2591,180.3025,2631.0
2019-05-03 12:45:00,207.56,207.95,207.56,207.92,5882.0,180.3199,180.6587,180.3199,180.6326,5882.0
2019-05-03 12:50:00,207.94,208.02,207.89,207.95,3235.0,180.65,180.7195,180.6066,180.6587,3235.0
2019-05-03 12:55:00,207.94,208.17,207.94,208.04,6685.0,180.65,180.8498,180.65,180.7369,6685.0
2019-05-03 13:00:00,208.0,208.01,207.72,207.72,5898.0,180.7021,180.7108,180.4589,180.4589,5898.0
2019-05-03 13:05:00,207.71,207.73,207.58,207.63,4085.0,180.4502,180.4676,180.3372,180.3807,4085.0
2019-05-03 13:10:00,207.65,207.68,207.59,207.6,9805.0,180.3981,180.4241,180.3459,180.3546,9805.0
2019-05-03 13:15:00,207.64,207.93,207.64,207.87,9406.0,180.3894,180.6413,180.3894,180.5892,9406.0
2019-05-03 13:20:00,207.89,207.94,207.82,207.85,6119.0,180.6066,180.65,180.5457,180.5718,6119.0
2019-05-03 13:25:00,207.91,207.92,207.84,207.86,7094.0,180.6239,180.6326,180.5631,180.5805,7094.0
2019-05-03 13:30:00,207.86,208.03,207.82,208.03,7766.0,180.5805,180.7282,180.5457,180.7282,7766.0
2019-05-03 13:35:00,208.05,208.22,208.05,208.22,2600.0,180.7456,180.8933,180.7456,180.8933,2600.0
2019-05-03 13:40:00,208.24,208.3,208.24,208.26,3890.0,180.9106,180.9628,180.9106,180.928,3890.0
2019-05-03 13:45:00,208.25,208.46,208.16,208.43,5338.0,180.9193,181.1018,180.8411,181.0757,5338.0
2019-05-03 13:50:00,208.45,208.48,208.39,208.48,2603.0,181.0931,181.1191,181.0409,181.1191,2603.0
2019-05-03 13:55:00,208.44,208.44,208.18,208.25,7521.0,181.0844,181.0844,180.8585,180.9193,7521.0
2019-05-03 14:00:00,208.19,208.25,208.1,208.11,5400.0,180.8672,180.9193,180.789,180.7977,5400.0
2019-05-03 14:05:00,208.1,208.4,208.1,208.32,4134.0,180.789,181.0496,180.789,180.9801,4134.0
2019-05-03 14:10:00,208.29,208.39,208.28,208.37,3760.0,180.9541,181.0409,180.9454,181.0236,3760.0
2019-05-03 14:15:00,208.34,208.34,208.18,208.24,3056.0,180.9975,180.9975,180.8585,180.9106,3056.0
2019-05-03 14:20:00,208.26,208.34,208.24,208.33,3880.0,180.928,180.9975,180.9106,180.9888,3880.0
2019-05-03 14:25:00,208.36,208.42,208.31,208.35,6272.0,181.0149,181.067,180.9714,181.0062,6272.0
2019-05-03 14:30:00,208.36,208.43,208.34,208.39,5854.0,181.0149,181.0757,180.9975,181.0409,5854.0
2019-05-03 14:35:00,208.4,208.4,208.29,208.32,4014.0,181.0496,181.0496,180.9541,180.9801,4014.0
2019-05-03 14:40:00,208.33,208.62,208.32,208.62,7347.0,180.9888,181.2408,180.9801,181.2408,7347.0
2019-05-03 14:45:00,208.66,208.78,208.64,208.75,9870.0,181.2755,181.3798,181.2581,181.3537,9870.0
2019-05-03 14:50:00,208.75,208.98,208.74,208.96,13914.0,181.3537,181.5535,181.345,181.5361,13914.0
2019-05-03 14:55:00,208.95,208.97,208.87,208.97,8278.0,181.5274,181.5448,181.4579,181.5448,8278.0
2019-05-03 15:00:00,208.97,209.34,208.94,209.32,17482.0,181.5448,181.8663,181.5188,181.8489,17482.0
2019-05-03 15:05:00,209.31,209.55,209.31,209.51,23603.0,181.8402,182.0487,181.8402,182.014,23603.0
2019-05-03 15:10:00,209.52,209.82,209.5,209.82,19341.0,182.0226,182.2833,182.0053,182.2833,19341.0
2019-05-03 15:15:00,209.86,209.86,209.17,209.19,23854.0,182.318,182.318,181.7186,181.7359,23854.0
2019-05-03 15:20:00,209.18,209.44,209.18,209.25,7846.0,181.7273,181.9531,181.7273,181.7881,7846.0
2019-05-03 15:25:00,209.22,209.41,209.22,209.41,8953.0,181.762,181.9271,181.762,181.9271,8953.0
2019-05-03 15:30:00,209.4,209.49,209.33,209.47,20050.0,181.9184,181.9966,181.8576,181.9792,20050.0
2019-05-03 15:35:00,209.48,209.5,209.34,209.49,24287.0,181.9879,182.0053,181.8663,181.9966,24287.0
2019-05-03 15:40:00,209.5,209.5,209.29,209.35,14822.0,182.0053,182.0053,181.8228,181.875,14822.0
2019-05-03 15:45:00,209.34,209.49,209.27,209.48,25690.0,181.8663,181.9966,181.8055,181.9879,25690.0
2019-05-03 15:50:00,209.48,209.66,209.48,209.56,26807.0,181.9879,182.1443,181.9879,182.0574,26807.0
2019-05-03 15:55:00,209.56,209.68,209.46,209.56,48272.0,182.0574,182.1616,181.9705,182.0574,48272.0
2019-05-06 09:30:00,207.29,207.48,205.69,207.0,32047.0,180.0853,180.2504,178.6953,179.8334,32047.0
2019-05-06 09:35:00,207.14,207.53,206.53,207.03,44638.0,179.955,180.2938,179.425,179.8594,44638.0
2019-05-06 09:40:00,207.07,207.07,206.22,206.27,20326.0,179.8942,179.8942,179.1557,179.1992,20326.0
2019-05-06 09:45:00,206.23,206.46,205.93,206.17,19616.0,179.1644,179.3642,178.9038,179.1123,19616.0
2019-05-06 09:50:00,206.24,207.0,206.14,206.93,33562.0,179.1731,179.8334,179.0862,179.7726,33562.0
2019-05-06 09:55:00,206.84,206.99,206.51,206.6,21306.0,179.6944,179.8247,179.4077,179.4859,21306.0
2019-05-06 10:00:00,206.58,206.58,206.11,206.3,18829.0,179.4685,179.4685,179.0602,179.2252,18829.0
2019-05-06 10:05:00,206.28,206.65,206.22,206.36,25677.0,179.2079,179.5293,179.1557,179.2774,25677.0
2019-05-06 10:10:00,206.31,206.76,206.07,206.27,32033.0,179.2339,179.6249,179.0254,179.1992,32033.0
2019-05-06 10:15:00,206.25,206.53,206.22,206.52,13012.0,179.1818,179.425,179.1557,179.4164,13012.0
2019-05-06 10:20:00,206.58,206.58,206.19,206.19,44398.0,179.4685,179.4685,179.1297,179.1297,44398.0
2019-05-06 10:25:00,206.1,206.1,205.23,205.81,8558.0,179.0515,179.0515,178.2957,178.7995,8558.0
2019-05-06 10:30:00,205.76,206.1,205.71,206.0,20593.0,178.7561,179.0515,178.7127,178.9646,20593.0
2019-05-06 10:35:00,206.01,206.2,205.99,206.04,17665.0,178.9733,179.1384,178.9559,178.9994,17665.0
2019-05-06 10:40:00,205.96,206.21,205.92,205.93,30888.0,178.9299,179.147,178.8951,178.9038,30888.0
2019-05-06 10:45:00,205.98,206.11,205.73,205.98,60525.0,178.9472,179.0602,178.73,178.9472,60525.0
2019-05-06 10:50:00,206.01,206.32,205.97,206.25,13423.0,178.9733,179.2426,178.9385,179.1818,13423.0
2019-05-06 10:55:00,206.24,206.56,206.17,206.56,10552.0,179.1731,179.4511,179.1123,179.4511,10552.0
2019-05-06 11:00:00,206.58,206.82,206.21,206.24,11300.0,179.4685,179.677,179.147,179.1731,11300.0
2019-05-06 11:05:00,206.35,206.49,206.28,206.4,9203.0,179.2687,179.3903,179.2079,179.3121,9203.0
2019-05-06 11:10:00,206.43,206.48,206.16,206.16,13038.0,179.3382,179.3816,179.1036,179.1036,13038.0
2019-05-06 11:15:00,206.21,206.52,206.15,206.38,25567.0,179.147,179.4164,179.0949,179.2947,25567.0
2019-05-06 11:20:00,206.5,206.6,206.3,206.57,17261.0,179.399,179.4859,179.2252,179.4598,17261.0
2019-05-06 11:25:00,206.53,206.55,206.22,206.26,11465.0,179.425,179.4424,179.1557,179.1905,11465.0
2019-05-06 11:30:00,206.34,206.42,206.16,206.26,21129.0,179.26,179.3295,179.1036,179.1905,21129.0
2019-05-06 11:35:00,206.35,206.63,206.35,206.61,5545.0,179.2687,179.5119,179.2687,179.4945,5545.0
2019-05-06 11:40:00,206.55,206.7,206.41,206.7,5958.0,179.4424,179.5727,179.3208,179.5727,5958.0
2019-05-06 11:45:00,206.7,207.09,206.21,206.23,26989.0,179.5727,179.9116,179.147,179.1644,26989.0
2019-05-06 11:50:00,206.29,206.35,205.69,205.94,35236.0,179.2165,179.2687,178.6953,178.9125,35236.0
2019-05-06 11:55:00,206.02,206.31,205.94,206.06,6687.0,178.982,179.2339,178.9125,179.0167,6687.0
2019-05-06 12:00:00,206.09,206.16,205.9,206.0,13887.0,179.0428,179.1036,178.8777,178.9646,13887.0
2019-05-06 12:05:00,206.0,206.2,205.94,206.17,8772.0,178.9646,179.1384,178.9125,179.1123,8772.0
2019-05-06 12:10:00,206.22,206.24,205.97,206.08,13731.0,179.1557,179.1731,178.9385,179.0341,13731.0
2019-05-06 12:15:00,206.15,206.3,206.04,206.11,10772.0,179.0949,179.2252,178.9994,179.0602,10772.0
2019-05-06 12:20:00,206.17,206.54,206.12,206.43,5543.0,179.1123,179.4337,179.0689,179.3382,5543.0
2019-05-06 12:25:00,206.46,206.47,206.0,206.01,21556.0,179.3642,179.3729,178.9646,178.9733,21556.0
2019-05-06 12:30:00,206.0,206.09,205.89,205.96,22090.0,178.9646,179.0428,178.869,178.9299,22090.0
2019-05-06 12:35:00,205.99,206.1,205.9,206.06,3668.0,178.9559,179.0515,178.8777,179.0167,3668.0
2019-05-06 12:40:00,206.03,206.06,205.87,205.87,5944.0,178.9907,179.0167,178.8517,178.8517,5944.0
2019-05-06 12:45:00,205.89,206.13,205.89,206.08,71517.0,178.869,179.0775,178.869,179.0341,71517.0
2019-05-06 12:50:00,206.1,206.38,206.09,206.21,10934.0,179.0515,179.2947,179.0428,179.147,10934.0
2019-05-06 12:55:00,206.21,206.26,206.08,206.22,12126.0,179.147,179.1905,179.0341,179.1557,12126.0
2019-05-06 13:00:00,206.23,206.23,205.67,205.69,3220.0,179.1644,179.1644,178.6779,178.6953,3220.0
2019-05-06 13:05:00,205.71,205.92,205.66,205.8,12700.0,178.7127,178.8951,178.6692,178.7909,12700.0
2019-05-06 13:10:00,205.88,205.97,205.84,205.94,2338.0,178.8604,178.9385,178.8256,178.9125,2338.0
2019-05-06 13:15:00,206.02,206.12,205.96,205.97,5693.0,178.982,179.0689,178.9299,178.9385,5693.0
2019-05-06 13:20:00,205.98,205.98,205.88,205.91,2626.0,178.9472,178.9472,178.8604,178.8864,2626.0
2019-05-06 13:25:00,205.86,206.01,205.86,206.01,3616.0,178.843,178.9733,178.843,178.9733,3616.0
2019-05-06 13:30:00,205.99,206.21,205.99,206.21,30713.0,178.9559,179.147,178.9559,179.147,30713.0
2019-05-06 13:35:00,206.18,206.22,205.96,206.01,34954.0,179.121,179.1557,178.9299,178.9733,34954.0
2019-05-06 13:40:00,205.94,205.98,205.79,205.93,6272.0,178.9125,178.9472,178.7822,178.9038,6272.0
2019-05-06 13:45:00,205.95,205.97,205.79,205.97,20919.0,178.9212,178.9385,178.7822,178.9385,20919.0
2019-05-06 13:50:00,205.94,206.24,205.93,205.99,35965.0,178.9125,179.1731,178.9038,178.9559,35965.0
2019-05-06 13:55:00,205.75,205.75,205.62,205.69,6389.0,178.7474,178.7474,178.6345,178.6953,6389.0
2019-05-06 14:00:00,205.73,206.06,205.66,205.92,20580.0,178.73,179.0167,178.6692,178.8951,20580.0
2019-05-06 14:05:00,205.89,206.04,205.89,206.04,3456.0,178.869,178.9994,178.869,178.9994,3456.0
2019-05-06 14:10:00,205.99,206.07,205.9,206.0,8081.0,178.9559,179.0254,178.8777,178.9646,8081.0
2019-05-06 14:15:00,205.98,206.06,205.95,206.03,4153.0,178.9472,179.0167,178.9212,178.9907,4153.0
2019-05-06 14:20:00,206.03,206.29,206.02,206.13,45588.0,178.9907,179.2165,178.982,179.0775,45588.0
2019-05-06 14:25:00,206.21,206.26,206.04,206.23,34324.0,179.147,179.1905,178.9994,179.1644,34324.0
2019-05-06 14:30:00,206.2,206.4,206.17,206.4,18372.0,179.1384,179.3121,179.1123,179.3121,18372.0
2019-05-06 14:35:00,206.44,206.52,206.22,206.22,17296.0,179.3469,179.4164,179.1557,179.1557,17296.0
2019-05-06 14:40:00,206.24,206.24,206.09,206.19,17302.0,179.1731,179.1731,179.0428,179.1297,17302.0
2019-05-06 14:45:00,206.23,206.48,206.1,206.46,6615.0,179.1644,179.3816,179.0515,179.3642,6615.0
2019-05-06 14:50:00,206.51,206.62,206.36,206.38,5845.0,179.4077,179.5032,179.2774,179.2947,5845.0
2019-05-06 14:55:00,206.35,206.46,206.25,206.28,6756.0,179.2687,179.3642,179.1818,179.2079,6756.0
2019-05-06 15:00:00,206.31,206.36,206.14,206.16,8614.0,179.2339,179.2774,179.0862,179.1036,8614.0
2019-05-06 15:05:00,206.15,206.32,206.15,206.23,7544.0,179.0949,179.2426,179.0949,179.1644,7544.0
2019-05-06 15:10:00,206.25,206.27,206.07,206.13,29285.0,179.1818,179.1992,179.0254,179.0775,29285.0
2019-05-06 15:15:00,206.15,206.35,206.14,206.29,5972.0,179.0949,179.2687,179.0862,179.2165,5972.0
2019-05-06 15:20:00,206.28,206.33,206.14,206.14,7897.0,179.2079,179.2513,179.0862,179.0862,7897.0
2019-05-06 15:25:00,206.14,206.27,206.12,206.13,8914.0,179.0862,179.1992,179.0689,179.0775,8914.0
2019-05-06 15:30:00,206.12,206.12,205.77,205.82,18812.0,179.0689,179.0689,178.7648,178.8082,18812.0
2019-05-06 15:35:00,205.82,206.29,205.81,206.27,29790.0,178.8082,179.2165,178.7995,179.1992,29790.0
2019-05-06 15:40:00,206.29,206.3,206.07,206.12,20955.0,179.2165,179.2252,179.0254,179.0689,20955.0
2019-05-06 15:45:00,206.11,206.26,206.08,206.26,32840.0,179.0602,179.1905,179.0341,179.1905,32840.0
2019-05-06 15:50:00,206.24,206.35,205.72,205.72,56037.0,179.1731,179.2687,178.7214,178.7214,56037.0
2019-05-06 15:55:00,205.72,205.99,205.41,205.98,104233.0,178.7214,178.9559,178.452,178.9472,104233.0
2019-05-07 09:30:00,204.07,204.43,203.02,203.2,30561.0,177.2879,177.6007,176.3757,176.5321,30561.0
2019-05-07 09:35:00,203.39,203.68,203.17,203.36,9140.0,176.6971,176.9491,176.506,176.6711,9140.0
2019-05-07 09:40:00,203.38,203.41,202.72,203.19,20793.0,176.6885,176.7145,176.1151,176.5234,20793.0
2019-05-07 09:45:00,203.08,203.31,202.27,202.64,10371.0,176.4278,176.6276,175.7241,176.0456,10371.0
2019-05-07 09:50:00,202.65,203.04,202.57,203.03,3800.0,176.0543,176.3931,175.9848,176.3844,3800.0
2019-05-07 09:55:00,203.05,203.08,202.78,203.05,9215.0,176.4018,176.4278,176.1672,176.4018,9215.0
2019-05-07 10:00:00,202.96,203.1,202.24,202.24,10401.0,176.3236,176.4452,175.6981,175.6981,10401.0
2019-05-07 10:05:00,202.31,202.31,201.79,202.1,14420.0,175.7589,175.7589,175.3071,175.5764,14420.0
2019-05-07 10:10:00,202.11,202.11,201.6,201.8,4511.0,175.5851,175.5851,175.1421,175.3158,4511.0
2019-05-07 10:15:00,201.89,201.96,201.53,201.92,9436.0,175.394,175.4548,175.0812,175.4201,9436.0
2019-05-07 10:20:00,201.86,202.1,201.74,202.03,10769.0,175.3679,175.5764,175.2637,175.5156,10769.0
2019-05-07 10:25:00,201.96,202.04,201.63,202.04,10058.0,175.4548,175.5243,175.1681,175.5243,10058.0
2019-05-07 10:30:00,202.03,202.12,201.77,202.01,12324.0,175.5156,175.5938,175.2897,175.4983,12324.0
2019-05-07 10:35:00,202.11,202.16,201.57,201.57,4408.0,175.5851,175.6286,175.116,175.116,4408.0
2019-05-07 10:40:00,201.48,201.75,201.28,201.7,11266.0,175.0378,175.2724,174.8641,175.2289,11266.0
2019-05-07 10:45:00,201.7,201.83,201.54,201.79,11559.0,175.2289,175.3419,175.0899,175.3071,11559.0
2019-05-07 10:50:00,201.86,201.99,201.52,201.8,16922.0,175.3679,175.4809,175.0726,175.3158,16922.0
2019-05-07 10:55:00,201.8,202.0,201.72,201.91,12321.0,175.3158,175.4896,175.2463,175.4114,12321.0
2019-05-07 11:00:00,201.91,202.01,201.27,201.37,14977.0,175.4114,175.4983,174.8554,174.9422,14977.0
2019-05-07 11:05:00,201.37,201.58,201.27,201.5,10890.0,174.9422,175.1247,174.8554,175.0552,10890.0
2019-05-07 11:10:00,201.52,201.52,201.33,201.42,12413.0,175.0726,175.0726,174.9075,174.9857,12413.0
2019-05-07 11:15:00,201.44,201.73,201.23,201.37,18768.0,175.0031,175.255,174.8206,174.9422,18768.0
2019-05-07 11:20:00,201.38,201.4,201.11,201.18,11082.0,174.9509,174.9683,174.7164,174.7772,11082.0
2019-05-07 11:25:00,201.17,201.46,201.08,201.42,18375.0,174.7685,175.0204,174.6903,174.9857,18375.0
2019-05-07 11:30:00,201.43,201.77,201.39,201.68,27926.0,174.9944,175.2897,174.9596,175.2116,27926.0
2019-05-07 11:35:00,201.54,201.56,200.74,200.96,11544.0,175.0899,175.1073,174.3949,174.5861,11544.0
2019-05-07 11:40:00,201.01,201.1,200.73,200.77,9370.0,174.6295,174.7077,174.3862,174.421,9370.0
2019-05-07 11:45:00,200.7,201.12,200.62,200.94,11772.0,174.3602,174.7251,174.2907,174.5687,11772.0
2019-05-07 11:50:00,200.94,201.01,200.58,200.93,10780.0,174.5687,174.6295,174.2559,174.56,10780.0
2019-05-07 11:55:00,200.9,200.95,200.34,200.72,5405.0,174.5339,174.5774,174.0474,174.3776,5405.0
2019-05-07 12:00:00,200.72,200.73,200.3,200.49,6344.0,174.3776,174.3862,174.0127,174.1777,6344.0
2019-05-07 12:05:00,200.59,200.94,200.59,200.9,3400.0,174.2646,174.5687,174.2646,174.5339,3400.0
2019-05-07 12:10:00,200.93,201.08,200.77,200.83,10977.0,174.56,174.6903,174.421,174.4731,10977.0
2019-05-07 12:15:00,200.76,200.88,200.6,200.65,8337.0,174.4123,174.5166,174.2733,174.3167,8337.0
2019-05-07 12:20:00,200.67,201.05,200.66,201.0,8975.0,174.3341,174.6642,174.3254,174.6208,8975.0
2019-05-07 12:25:00,201.12,201.43,201.12,201.25,8158.0,174.7251,174.9944,174.7251,174.838,8158.0
2019-05-07 12:30:00,201.24,201.37,201.1,201.22,5102.0,174.8293,174.9422,174.7077,174.8119,5102.0
2019-05-07 12:35:00,201.27,201.31,200.92,200.97,7582.0,174.8554,174.8901,174.5513,174.5947,7582.0
2019-05-07 12:40:00,200.95,201.07,200.82,201.0,6725.0,174.5774,174.6816,174.4644,174.6208,6725.0
2019-05-07 12:45:00,200.95,201.24,200.93,201.18,8530.0,174.5774,174.8293,174.56,174.7772,8530.0
2019-05-07 12:50:00,201.22,201.27,201.12,201.18,7755.0,174.8119,174.8554,174.7251,174.7772,7755.0
2019-05-07 12:55:00,201.16,201.22,200.95,200.95,9385.0,174.7598,174.8119,174.5774,174.5774,9385.0
2019-05-07 13:00:00,200.93,200.94,200.49,200.53,13283.0,174.56,174.5687,174.1777,174.2125,13283.0
2019-05-07 13:05:00,200.55,200.69,200.3,200.3,10919.0,174.2299,174.3515,174.0127,174.0127,10919.0
2019-05-07 13:10:00,200.3,200.65,200.22,200.63,27950.0,174.0127,174.3167,173.9432,174.2994,27950.0
2019-05-07 13:15:00,200.58,200.58,200.29,200.29,8709.0,174.2559,174.2559,174.004,174.004,8709.0
2019-05-07 13:20:00,200.29,200.31,200.02,200.08,7300.0,174.004,174.0214,173.7694,173.8215,7300.0
2019-05-07 13:25:00,200.04,200.06,199.79,199.88,11790.0,173.7868,173.8042,173.5696,173.6478,11790.0
2019-05-07 13:30:00,199.87,199.9,199.55,199.81,16342.0,173.6391,173.6652,173.3611,173.587,16342.0
2019-05-07 13:35:00,199.85,199.9,199.63,199.87,12974.0,173.6217,173.6652,173.4306,173.6391,12974.0
2019-05-07 13:40:00,199.89,199.98,199.69,199.72,7751.0,173.6565,173.7347,173.4827,173.5088,7751.0
2019-05-07 13:45:00,199.72,200.0,199.7,199.96,12004.0,173.5088,173.752,173.4914,173.7173,12004.0
2019-05-07 13:50:00,199.93,200.35,199.9,200.16,10519.0,173.6912,174.0561,173.6652,173.891,10519.0
2019-05-07 13:55:00,200.11,200.17,199.76,199.77,11006.0,173.8476,173.8997,173.5435,173.5522,11006.0
2019-05-07 14:00:00,199.84,199.89,199.46,199.49,10338.0,173.613,173.6565,173.2829,173.309,10338.0
2019-05-07 14:05:00,199.55,200.32,199.5,200.31,17152.0,173.3611,174.03,173.3177,174.0214,17152.0
2019-05-07 14:10:00,200.37,200.37,200.08,200.17,10823.0,174.0735,174.0735,173.8215,173.8997,10823.0
2019-05-07 14:15:00,200.25,200.51,200.18,200.33,7512.0,173.9692,174.1951,173.9084,174.0387,7512.0
2019-05-07 14:20:00,200.42,200.66,200.27,200.31,10772.0,174.1169,174.3254,173.9866,174.0214,10772.0
2019-05-07 14:25:00,200.36,200.41,199.86,199.94,7842.0,174.0648,174.1082,173.6304,173.6999,7842.0
2019-05-07 14:30:00,199.94,200.16,199.85,199.91,5803.0,173.6999,173.891,173.6217,173.6739,5803.0
2019-05-07 14:35:00,199.91,200.05,199.74,199.85,9971.0,173.6739,173.7955,173.5262,173.6217,9971.0
2019-05-07 14:40:00,199.97,200.26,199.97,200.22,14072.0,173.726,173.9779,173.726,173.9432,14072.0
2019-05-07 14:45:00,200.21,200.54,200.19,200.3,11474.0,173.9345,174.2212,173.9171,174.0127,11474.0
2019-05-07 14:50:00,200.34,200.74,200.31,200.67,6161.0,174.0474,174.3949,174.0214,174.3341,6161.0
2019-05-07 14:55:00,200.68,200.85,200.56,200.58,10073.0,174.3428,174.4905,174.2385,174.2559,10073.0
2019-05-07 15:00:00,200.57,200.57,200.37,200.52,7812.0,174.2472,174.2472,174.0735,174.2038,7812.0
2019-05-07 15:05:00,200.55,200.61,200.23,200.57,12525.0,174.2299,174.282,173.9519,174.2472,12525.0
2019-05-07 15:10:00,200.56,200.76,200.44,200.54,10651.0,174.2385,174.4123,174.1343,174.2212,10651.0
2019-05-07 15:15:00,200.63,200.78,200.44,200.5,12401.0,174.2994,174.4297,174.1343,174.1864,12401.0
2019-05-07 15:20:00,200.53,200.74,200.4,200.41,9668.0,174.2125,174.3949,174.0995,174.1082,9668.0
2019-05-07 15:25:00,200.44,200.46,200.23,200.34,17659.0,174.1343,174.1517,173.9519,174.0474,17659.0
2019-05-07 15:30:00,200.33,200.46,200.21,200.33,22560.0,174.0387,174.1517,173.9345,174.0387,22560.0
2019-05-07 15:35:00,200.26,200.27,199.78,199.79,21975.0,173.9779,173.9866,173.5609,173.5696,21975.0
2019-05-07 15:40:00,199.82,200.43,199.82,200.43,28251.0,173.5957,174.1256,173.5957,174.1256,28251.0
2019-05-07 15:45:00,200.45,200.53,200.24,200.46,28682.0,174.143,174.2125,173.9605,174.1517,28682.0
2019-05-07 15:50:00,200.5,201.01,200.46,200.96,40086.0,174.1864,174.6295,174.1517,174.5861,40086.0
2019-05-07 15:55:00,201.01,201.22,200.74,201.17,74302.0,174.6295,174.8119,174.3949,174.7685,74302.0
2019-05-08 09:30:00,200.29,201.84,200.05,200.09,14867.0,174.004,175.3506,173.7955,173.8302,14867.0
2019-05-08 09:35:00,200.41,201.44,200.36,200.97,17155.0,174.1082,175.0031,174.0648,174.5947,17155.0
2019-05-08 09:40:00,201.05,201.43,200.84,201.01,22961.0,174.6642,174.9944,174.4818,174.6295,22961.0
2019-05-08 09:45:00,200.84,201.25,200.84,201.21,5877.0,174.4818,174.838,174.4818,174.8032,5877.0
2019-05-08 09:50:00,201.17,201.47,201.02,201.47,3300.0,174.7685,175.0291,174.6382,175.0291,3300.0
2019-05-08 09:55:00,201.6,201.82,201.41,201.68,7205.0,175.1421,175.3332,174.977,175.2116,7205.0
2019-05-08 10:00:00,201.79,201.95,201.61,201.75,3000.0,175.3071,175.4461,175.1507,175.2724,3000.0
2019-05-08 10:05:00,201.66,202.09,201.66,201.91,4653.0,175.1942,175.5678,175.1942,175.4114,4653.0
2019-05-08 10:10:00,201.88,202.14,201.62,202.09,5133.0,175.3853,175.6112,175.1594,175.5678,5133.0
2019-05-08 10:15:00,202.06,202.23,201.9,202.23,2481.0,175.5417,175.6894,175.4027,175.6894,2481.0
2019-05-08 10:20:00,202.39,202.52,202.09,202.1,2200.0,175.8284,175.9413,175.5678,175.5764,2200.0
2019-05-08 10:25:00,202.07,202.18,201.93,201.99,6398.0,175.5504,175.6459,175.4288,175.4809,6398.0
2019-05-08 10:30:00,202.05,202.12,201.76,201.91,6368.0,175.533,175.5938,175.2811,175.4114,6368.0
2019-05-08 10:35:00,202.01,202.03,201.83,201.83,1900.0,175.4983,175.5156,175.3419,175.3419,1900.0
2019-05-08 10:40:00,202.02,202.37,202.02,202.37,2150.0,175.5069,175.811,175.5069,175.811,2150.0
2019-05-08 10:45:00,202.41,202.47,202.21,202.22,3764.0,175.8458,175.8979,175.672,175.6807,3764.0
2019-05-08 10:50:00,202.31,202.39,202.16,202.36,2660.0,175.7589,175.8284,175.6286,175.8023,2660.0
2019-05-08 10:55:00,202.3,202.81,202.14,202.81,6000.0,175.7502,176.1933,175.6112,176.1933,6000.0
2019-05-08 11:00:00,202.85,203.43,202.84,203.43,4020.0,176.228,176.7319,176.2193,176.7319,4020.0
2019-05-08 11:05:00,203.4,203.86,203.35,203.35,3460.0,176.7058,177.1055,176.6624,176.6624,3460.0
2019-05-08 11:10:00,203.51,203.58,203.28,203.46,1733.0,176.8014,176.8622,176.6016,176.758,1733.0
2019-05-08 11:15:00,203.36,203.45,203.2,203.32,3200.0,176.6711,176.7493,176.5321,176.6363,3200.0
2019-05-08 11:20:00,203.18,203.31,203.0,203.14,2838.0,176.5147,176.6276,176.3583,176.4799,2838.0
2019-05-08 11:25:00,203.11,203.24,202.88,202.88,4980.0,176.4539,176.5668,176.2541,176.2541,4980.0
2019-05-08 11:30:00,202.95,203.25,202.7,202.92,3000.0,176.3149,176.5755,176.0977,176.2888,3000.0
2019-05-08 11:35:00,203.0,203.04,202.51,202.72,4100.0,176.3583,176.3931,175.9326,176.1151,4100.0
2019-05-08 11:40:00,202.66,202.86,202.64,202.68,4700.0,176.0629,176.2367,176.0456,176.0803,4700.0
2019-05-08 11:45:00,202.75,202.95,202.71,202.95,4335.0,176.1411,176.3149,176.1064,176.3149,4335.0
2019-05-08 11:50:00,203.0,203.19,202.9,203.0,11637.0,176.3583,176.5234,176.2714,176.3583,11637.0
2019-05-08 11:55:00,202.96,203.22,202.92,203.09,2500.0,176.3236,176.5495,176.2888,176.4365,2500.0
2019-05-08 12:00:00,202.91,203.04,202.69,202.79,10237.0,176.2801,176.3931,176.089,176.1759,10237.0
2019-05-08 12:05:00,202.9,203.13,202.87,203.02,14848.0,176.2714,176.4713,176.2454,176.3757,14848.0
2019-05-08 12:10:00,203.1,203.28,203.1,203.21,2164.0,176.4452,176.6016,176.4452,176.5408,2164.0
2019-05-08 12:15:00,203.28,203.62,203.27,203.62,2590.0,176.6016,176.897,176.5929,176.897,2590.0
2019-05-08 12:20:00,203.56,203.73,203.49,203.65,2444.0,176.8448,176.9925,176.784,176.923,2444.0
2019-05-08 12:25:00,203.73,203.73,203.33,203.47,4199.0,176.9925,176.9925,176.645,176.7666,4199.0
2019-05-08 12:30:00,203.47,203.47,203.31,203.41,3769.0,176.7666,176.7666,176.6276,176.7145,3769.0
2019-05-08 12:35:00,203.39,203.49,203.37,203.49,6600.0,176.6971,176.784,176.6798,176.784,6600.0
2019-05-08 12:40:00,203.51,203.74,203.4,203.73,9408.0,176.8014,177.0012,176.7058,176.9925,9408.0
2019-05-08 12:45:00,203.66,203.97,203.66,203.74,11076.0,176.9317,177.201,176.9317,177.0012,11076.0
2019-05-08 12:50:00,203.74,203.87,203.69,203.84,18809.0,177.0012,177.1141,176.9578,177.0881,18809.0
2019-05-08 12:55:00,203.88,204.22,203.88,204.21,4008.0,177.1228,177.4182,177.1228,177.4095,4008.0
2019-05-08 13:00:00,204.31,204.31,204.08,204.25,4015.0,177.4964,177.4964,177.2966,177.4443,4015.0
2019-05-08 13:05:00,204.2,204.27,204.12,204.13,2147.0,177.4008,177.4616,177.3313,177.34,2147.0
2019-05-08 13:10:00,204.17,204.27,204.01,204.17,4082.0,177.3748,177.4616,177.2358,177.3748,4082.0
2019-05-08 13:15:00,204.18,204.27,204.06,204.1,4100.0,177.3835,177.4616,177.2792,177.314,4100.0
2019-05-08 13:20:00,204.07,204.25,204.01,204.17,4100.0,177.2879,177.4443,177.2358,177.3748,4100.0
2019-05-08 13:25:00,204.18,204.32,204.18,204.3,3305.0,177.3835,177.5051,177.3835,177.4877,3305.0
2019-05-08 13:30:00,204.32,204.52,204.29,204.5,6438.0,177.5051,177.6788,177.479,177.6615,6438.0
2019-05-08 13:35:00,204.51,204.57,204.39,204.39,6000.0,177.6702,177.7223,177.5659,177.5659,6000.0
2019-05-08 13:40:00,204.46,204.7,204.41,204.7,3125.0,177.6267,177.8352,177.5833,177.8352,3125.0
2019-05-08 13:45:00,204.64,204.81,204.41,204.6,8640.0,177.7831,177.9308,177.5833,177.7483,8640.0
2019-05-08 13:50:00,204.74,204.88,204.67,204.75,6291.0,177.87,177.9916,177.8092,177.8787,6291.0
2019-05-08 13:55:00,204.76,204.83,204.7,204.75,4164.0,177.8873,177.9482,177.8352,177.8787,4164.0
2019-05-08 14:00:00,204.86,205.05,204.77,205.05,9123.0,177.9742,178.1393,177.896,178.1393,9123.0
2019-05-08 14:05:00,205.0,205.1,204.93,205.05,12186.0,178.0958,178.1827,178.035,178.1393,12186.0
2019-05-08 14:10:00,205.01,205.19,205.01,205.14,9858.0,178.1045,178.2609,178.1045,178.2175,9858.0
2019-05-08 14:15:00,205.13,205.23,205.1,205.13,9097.0,178.2088,178.2957,178.1827,178.2088,9097.0
2019-05-08 14:20:00,205.15,205.3,205.12,205.26,7819.0,178.2262,178.3565,178.2001,178.3217,7819.0
2019-05-08 14:25:00,205.29,205.41,205.26,205.37,9482.0,178.3478,178.452,178.3217,178.4173,9482.0
2019-05-08 14:30:00,205.36,205.61,205.36,205.5,7693.0,178.4086,178.6258,178.4086,178.5302,7693.0
2019-05-08 14:35:00,205.49,205.53,205.43,205.47,6215.0,178.5215,178.5563,178.4694,178.5042,6215.0
2019-05-08 14:40:00,205.53,205.74,205.53,205.7,4571.0,178.5563,178.7387,178.5563,178.704,4571.0
2019-05-08 14:45:00,205.69,205.71,205.54,205.64,6371.0,178.6953,178.7127,178.565,178.6519,6371.0
2019-05-08 14:50:00,205.59,205.69,205.59,205.67,6026.0,178.6084,178.6953,178.6084,178.6779,6026.0
2019-05-08 14:55:00,205.63,205.66,205.56,205.57,5115.0,178.6432,178.6692,178.5823,178.591,5115.0
2019-05-08 15:00:00,205.61,205.75,205.61,205.7,9896.0,178.6258,178.7474,178.6258,178.704,9896.0
2019-05-08 15:05:00,205.67,205.93,205.6,205.68,13141.0,178.6779,178.9038,178.6171,178.6866,13141.0
2019-05-08 15:10:00,205.69,205.72,205.6,205.64,4049.0,178.6953,178.7214,178.6171,178.6519,4049.0
2019-05-08 15:15:00,205.61,206.0,205.52,205.97,10041.0,178.6258,178.9646,178.5476,178.9385,10041.0
2019-05-08 15:20:00,205.89,206.08,205.87,206.01,7252.0,178.869,179.0341,178.8517,178.9733,7252.0
2019-05-08 15:25:00,206.01,206.26,205.94,206.17,7389.0,178.9733,179.1905,178.9125,179.1123,7389.0
2019-05-08 15:30:00,206.18,206.4,206.17,206.28,22516.0,179.121,179.3121,179.1123,179.2079,22516.0
2019-05-08 15:35:00,206.28,206.28,206.03,206.03,15486.0,179.2079,179.2079,178.9907,178.9907,15486.0
2019-05-08 15:40:00,206.03,206.04,205.8,205.81,18603.0,178.9907,178.9994,178.7909,178.7995,18603.0
2019-05-08 15:45:00,205.78,205.79,205.45,205.57,34785.0,178.7735,178.7822,178.4868,178.591,34785.0
2019-05-08 15:50:00,205.57,205.58,205.35,205.38,58421.0,178.591,178.5997,178.3999,178.426,58421.0
2019-05-08 15:55:00,205.36,205.41,205.25,205.27,53371.0,178.4086,178.452,178.313,178.3304,53371.0
2019-05-09 09:30:00,203.0,203.66,201.25,202.47,64635.0,176.3583,176.9317,174.838,175.8979,64635.0
2019-05-09 09:35:00,202.76,202.78,202.42,202.52,5012.0,176.1498,176.1672,175.8544,175.9413,5012.0
2019-05-09 09:40:00,202.49,202.79,202.27,202.5,10361.0,175.9153,176.1759,175.7241,175.9239,10361.0
2019-05-09 09:45:00,202.45,202.69,202.25,202.5,13209.0,175.8805,176.089,175.7068,175.9239,13209.0
2019-05-09 09:50:00,202.44,202.75,202.24,202.42,18558.0,175.8718,176.1411,175.6981,175.8544,18558.0
2019-05-09 09:55:00,202.35,202.61,202.29,202.35,23087.0,175.7936,176.0195,175.7415,175.7936,23087.0
2019-05-09 10:00:00,202.37,202.37,202.16,202.33,18341.0,175.811,175.811,175.6286,175.7763,18341.0
2019-05-09 10:05:00,202.31,202.47,201.72,201.95,8800.0,175.7589,175.8979,175.2463,175.4461,8800.0
2019-05-09 10:10:00,201.88,202.06,201.57,201.85,4100.0,175.3853,175.5417,175.116,175.3592,4100.0
2019-05-09 10:15:00,201.88,202.22,201.88,201.95,7036.0,175.3853,175.6807,175.3853,175.4461,7036.0
2019-05-09 10:20:00,201.9,201.93,201.41,201.45,3792.0,175.4027,175.4288,174.977,175.0117,3792.0
2019-05-09 10:25:00,201.5,201.51,201.19,201.51,3511.0,175.0552,175.0639,174.7859,175.0639,3511.0
2019-05-09 10:30:00,201.59,201.85,201.44,201.45,6830.0,175.1334,175.3592,175.0031,175.0117,6830.0
2019-05-09 10:35:00,201.6,201.75,201.42,201.62,33234.0,175.1421,175.2724,174.9857,175.1594,33234.0
2019-05-09 10:40:00,201.66,201.96,201.59,201.73,4824.0,175.1942,175.4548,175.1334,175.255,4824.0
2019-05-09 10:45:00,201.73,202.08,201.7,201.93,4664.0,175.255,175.5591,175.2289,175.4288,4664.0
2019-05-09 10:50:00,201.94,202.05,201.81,201.83,6116.0,175.4374,175.533,175.3245,175.3419,6116.0
2019-05-09 10:55:00,201.84,201.84,201.25,201.28,6579.0,175.3506,175.3506,174.838,174.8641,6579.0
2019-05-09 11:00:00,201.29,201.37,200.95,201.14,6503.0,174.8727,174.9422,174.5774,174.7424,6503.0
2019-05-09 11:05:00,201.12,201.12,200.77,201.12,8551.0,174.7251,174.7251,174.421,174.7251,8551.0
2019-05-09 11:10:00,201.15,201.29,200.95,201.29,11151.0,174.7511,174.8727,174.5774,174.8727,11151.0
2019-05-09 11:15:00,201.35,201.35,200.99,201.0,21102.0,174.9249,174.9249,174.6121,174.6208,21102.0
2019-05-09 11:20:00,201.07,201.13,200.91,201.02,28358.0,174.6816,174.7337,174.5426,174.6382,28358.0
2019-05-09 11:25:00,201.22,201.28,200.74,200.92,15266.0,174.8119,174.8641,174.3949,174.5513,15266.0
2019-05-09 11:30:00,200.9,201.05,200.65,200.77,17050.0,174.5339,174.6642,174.3167,174.421,17050.0
2019-05-09 11:35:00,200.77,201.1,200.77,200.94,7715.0,174.421,174.7077,174.421,174.5687,7715.0
2019-05-09 11:40:00,201.0,201.16,200.98,201.06,7756.0,174.6208,174.7598,174.6034,174.6729,7756.0
2019-05-09 11:45:00,201.07,201.39,201.05,201.39,13175.0,174.6816,174.9596,174.6642,174.9596,13175.0
2019-05-09 11:50:00,201.38,201.51,201.08,201.38,7506.0,174.9509,175.0639,174.6903,174.9509,7506.0
2019-05-09 11:55:00,201.51,201.73,201.49,201.73,3312.0,175.0639,175.255,175.0465,175.255,3312.0
2019-05-09 12:00:00,201.68,201.86,201.63,201.86,6656.0,175.2116,175.3679,175.1681,175.3679,6656.0
2019-05-09 12:05:00,201.79,202.07,201.79,202.06,14891.0,175.3071,175.5504,175.3071,175.5417,14891.0
2019-05-09 12:10:00,202.09,202.43,202.03,202.43,9332.0,175.5678,175.8631,175.5156,175.8631,9332.0
2019-05-09 12:15:00,202.43,202.6,202.31,202.4,7618.0,175.8631,176.0108,175.7589,175.8371,7618.0
2019-05-09 12:20:00,202.39,202.68,202.31,202.67,11700.0,175.8284,176.0803,175.7589,176.0716,11700.0
2019-05-09 12:25:00,202.71,203.41,202.65,203.0,34706.0,176.1064,176.7145,176.0543,176.3583,34706.0
2019-05-09 12:30:00,203.04,203.35,202.95,203.34,9911.0,176.3931,176.6624,176.3149,176.6537,9911.0
2019-05-09 12:35:00,203.38,204.0,203.38,203.96,12082.0,176.6885,177.2271,176.6885,177.1923,12082.0
2019-05-09 12:40:00,203.86,204.61,203.8,204.15,27240.0,177.1055,177.757,177.0533,177.3574,27240.0
2019-05-09 12:45:00,204.17,204.25,203.54,204.1,10777.0,177.3748,177.4443,176.8275,177.314,10777.0
2019-05-09 12:50:00,204.05,204.25,203.74,204.18,4639.0,177.2705,177.4443,177.0012,177.3835,4639.0
2019-05-09 12:55:00,204.21,204.48,204.11,204.13,3917.0,177.4095,177.6441,177.3226,177.34,3917.0
2019-05-09 13:00:00,204.19,204.39,204.16,204.25,4487.0,177.3921,177.5659,177.3661,177.4443,4487.0
2019-05-09 13:05:00,204.26,204.26,203.97,204.07,4608.0,177.453,177.453,177.201,177.2879,4608.0
2019-05-09 13:10:00,204.12,204.25,204.0,204.2,3679.0,177.3313,177.4443,177.2271,177.4008,3679.0
2019-05-09 13:15:00,204.2,204.2,203.82,203.92,3475.0,177.4008,177.4008,177.0707,177.1576,3475.0
2019-05-09 13:20:00,203.93,203.94,203.82,203.92,2972.0,177.1663,177.175,177.0707,177.1576,2972.0
2019-05-09 13:25:00,203.94,204.01,203.84,203.93,4263.0,177.175,177.2358,177.0881,177.1663,4263.0
2019-05-09 13:30:00,203.94,203.94,203.67,203.67,1809.0,177.175,177.175,176.9404,176.9404,1809.0
2019-05-09 13:35:00,203.71,203.82,203.59,203.78,2540.0,176.9751,177.0707,176.8709,177.036,2540.0
2019-05-09 13:40:00,203.75,204.03,203.75,204.03,4328.0,177.0099,177.2531,177.0099,177.2531,4328.0
2019-05-09 13:45:00,204.03,204.42,203.96,204.42,4301.0,177.2531,177.592,177.1923,177.592,4301.0
2019-05-09 13:50:00,204.36,204.53,204.17,204.31,15061.0,177.5398,177.6875,177.3748,177.4964,15061.0
2019-05-09 13:55:00,204.28,204.51,204.18,204.42,8484.0,177.4703,177.6702,177.3835,177.592,8484.0
2019-05-09 14:00:00,204.42,204.78,204.36,204.43,6065.0,177.592,177.9047,177.5398,177.6007,6065.0
2019-05-09 14:05:00,204.45,204.52,204.26,204.41,3544.0,177.618,177.6788,177.453,177.5833,3544.0
2019-05-09 14:10:00,204.41,204.45,204.25,204.38,8105.0,177.5833,177.618,177.4443,177.5572,8105.0
2019-05-09 14:15:00,204.35,204.64,204.35,204.64,1205.0,177.5311,177.7831,177.5311,177.7831,1205.0
2019-05-09 14:20:00,204.57,204.78,204.49,204.49,6700.0,177.7223,177.9047,177.6528,177.6528,6700.0
2019-05-09 14:25:00,204.42,204.61,204.32,204.58,45678.0,177.592,177.757,177.5051,177.731,45678.0
2019-05-09 14:30:00,204.63,204.96,204.59,204.96,6414.0,177.7744,178.0611,177.7397,178.0611,6414.0
2019-05-09 14:35:00,205.05,205.06,204.77,204.77,5081.0,178.1393,178.148,177.896,177.896,5081.0
2019-05-09 14:40:00,204.91,205.01,204.85,204.92,2301.0,178.0177,178.1045,177.9655,178.0263,2301.0
2019-05-09 14:45:00,204.83,204.87,204.69,204.75,2343.0,177.9482,177.9829,177.8265,177.8787,2343.0
2019-05-09 14:50:00,204.74,205.0,204.73,204.74,7049.0,177.87,178.0958,177.8613,177.87,7049.0
2019-05-09 14:55:00,204.73,204.8,204.43,204.47,3985.0,177.8613,177.9221,177.6007,177.6354,3985.0
2019-05-09 15:00:00,204.34,204.43,203.97,204.02,5082.0,177.5225,177.6007,177.201,177.2445,5082.0
2019-05-09 15:05:00,204.07,204.11,203.57,203.57,5365.0,177.2879,177.3226,176.8535,176.8535,5365.0
2019-05-09 15:10:00,203.57,203.85,203.57,203.68,5272.0,176.8535,177.0968,176.8535,176.9491,5272.0
2019-05-09 15:15:00,203.67,203.97,203.67,203.97,3910.0,176.9404,177.201,176.9404,177.201,3910.0
2019-05-09 15:20:00,203.91,204.0,203.79,203.84,4738.0,177.1489,177.2271,177.0446,177.0881,4738.0
2019-05-09 15:25:00,203.84,204.28,203.84,204.28,2711.0,177.0881,177.4703,177.0881,177.4703,2711.0
2019-05-09 15:30:00,204.33,204.7,204.33,204.61,5784.0,177.5138,177.8352,177.5138,177.757,5784.0
2019-05-09 15:35:00,204.58,204.58,204.24,204.51,4412.0,177.731,177.731,177.4356,177.6702,4412.0
2019-05-09 15:40:00,204.55,204.55,204.25,204.27,9001.0,177.7049,177.7049,177.4443,177.4616,9001.0
2019-05-09 15:45:00,204.24,204.35,203.99,203.99,10452.0,177.4356,177.5311,177.2184,177.2184,10452.0
2019-05-09 15:50:00,203.95,204.37,203.88,204.37,21100.0,177.1836,177.5485,177.1228,177.5485,21100.0
2019-05-09 15:55:00,204.4,204.52,204.24,204.41,37576.0,177.5746,177.6788,177.4356,177.5833,37576.0
2019-05-10 09:30:00,204.2,204.96,203.67,204.93,12454.0,177.4008,178.0611,176.9404,178.035,12454.0
2019-05-10 09:35:00,204.87,205.02,204.19,204.5,5608.0,177.9829,178.1132,177.3921,177.6615,5608.0
2019-05-10 09:40:00,204.52,204.93,204.2,204.74,7107.0,177.6788,178.035,177.4008,177.87,7107.0
2019-05-10 09:45:00,204.93,205.47,204.9,205.34,14078.0,178.035,178.5042,178.009,178.3912,14078.0
2019-05-10 09:50:00,205.41,205.43,205.04,205.12,8110.0,178.452,178.4694,178.1306,178.2001,8110.0
2019-05-10 09:55:00,205.19,205.36,204.96,205.23,4159.0,178.2609,178.4086,178.0611,178.2957,4159.0
2019-05-10 10:00:00,205.24,205.3,204.45,204.5,11523.0,178.3043,178.3565,177.618,177.6615,11523.0
2019-05-10 10:05:00,204.52,204.52,204.12,204.34,9025.0,177.6788,177.6788,177.3313,177.5225,9025.0
2019-05-10 10:10:00,204.34,204.62,204.09,204.09,5007.0,177.5225,177.7657,177.3053,177.3053,5007.0
2019-05-10 10:15:00,204.09,204.44,204.03,204.44,6401.0,177.3053,177.6093,177.2531,177.6093,6401.0
2019-05-10 10:20:00,204.49,204.65,204.38,204.53,8005.0,177.6528,177.7918,177.5572,177.6875,8005.0
2019-05-10 10:25:00,204.49,204.87,204.49,204.69,3700.0,177.6528,177.9829,177.6528,177.8265,3700.0
2019-05-10 10:30:00,204.73,204.76,204.52,204.66,3970.0,177.8613,177.8873,177.6788,177.8005,3970.0
2019-05-10 10:35:00,204.7,204.77,204.48,204.66,9619.0,177.8352,177.896,177.6441,177.8005,9619.0
2019-05-10 10:40:00,204.58,204.58,204.01,204.45,7744.0,177.731,177.731,177.2358,177.618,7744.0
2019-05-10 10:45:00,204.38,204.72,204.33,204.33,2573.0,177.5572,177.8526,177.5138,177.5138,2573.0
2019-05-10 10:50:00,204.39,204.79,204.38,204.6,18814.0,177.5659,177.9134,177.5572,177.7483,18814.0
2019-05-10 10:55:00,204.56,204.59,204.07,204.07,4400.0,177.7136,177.7397,177.2879,177.2879,4400.0
2019-05-10 11:00:00,204.06,204.18,203.86,203.92,5274.0,177.2792,177.3835,177.1055,177.1576,5274.0
2019-05-10 11:05:00,204.2,204.43,204.1,204.43,23801.0,177.4008,177.6007,177.314,177.6007,23801.0
2019-05-10 11:10:00,204.43,204.7,204.43,204.65,4009.0,177.6007,177.8352,177.6007,177.7918,4009.0
2019-05-10 11:15:00,204.66,205.07,204.55,205.0,4277.0,177.8005,178.1567,177.7049,178.0958,4277.0
2019-05-10 11:20:00,205.18,205.35,204.98,205.04,4353.0,178.2522,178.3999,178.0785,178.1306,4353.0
2019-05-10 11:25:00,205.23,205.35,205.08,205.22,7200.0,178.2957,178.3999,178.1653,178.287,7200.0
2019-05-10 11:30:00,205.12,205.27,204.89,205.07,4247.0,178.2001,178.3304,178.0003,178.1567,4247.0
2019-05-10 11:35:00,205.19,205.78,205.19,205.65,4901.0,178.2609,178.7735,178.2609,178.6605,4901.0
2019-05-10 11:40:00,205.62,205.63,205.06,205.39,6329.0,178.6345,178.6432,178.148,178.4347,6329.0
2019-05-10 11:45:00,205.39,205.4,205.14,205.19,2667.0,178.4347,178.4433,178.2175,178.2609,2667.0
2019-05-10 11:50:00,205.09,205.4,204.96,205.32,6441.0,178.174,178.4433,178.0611,178.3738,6441.0
2019-05-10 11:55:00,205.29,205.55,205.13,205.46,4703.0,178.3478,178.5737,178.2088,178.4955,4703.0
2019-05-10 12:00:00,205.35,205.8,205.35,205.66,35539.0,178.3999,178.7909,178.3999,178.6692,35539.0
2019-05-10 12:05:00,205.74,205.74,205.24,205.24,4807.0,178.7387,178.7387,178.3043,178.3043,4807.0
2019-05-10 12:10:00,205.28,205.74,205.28,205.63,4835.0,178.3391,178.7387,178.3391,178.6432,4835.0
2019-05-10 12:15:00,205.63,206.07,205.62,205.98,9317.0,178.6432,179.0254,178.6345,178.9472,9317.0
2019-05-10 12:20:00,206.0,206.2,205.78,206.19,7500.0,178.9646,179.1384,178.7735,179.1297,7500.0
2019-05-10 12:25:00,206.2,206.59,206.19,206.41,7151.0,179.1384,179.4772,179.1297,179.3208,7151.0
2019-05-10 12:30:00,206.37,206.77,206.27,206.77,7014.0,179.286,179.6335,179.1992,179.6335,7014.0
2019-05-10 12:35:00,206.76,206.76,206.45,206.68,8513.0,179.6249,179.6249,179.3555,179.5554,8513.0
2019-05-10 12:40:00,206.73,206.74,206.45,206.69,3086.0,179.5988,179.6075,179.3555,179.564,3086.0
2019-05-10 12:45:00,206.65,206.65,206.38,206.4,6408.0,179.5293,179.5293,179.2947,179.3121,6408.0
2019-05-10 12:50:00,206.45,206.8,206.45,206.64,12375.0,179.3555,179.6596,179.3555,179.5206,12375.0
2019-05-10 12:55:00,206.62,206.66,206.37,206.46,11108.0,179.5032,179.538,179.286,179.3642,11108.0
2019-05-10 13:00:00,206.43,206.66,206.31,206.53,9668.0,179.3382,179.538,179.2339,179.425,9668.0
2019-05-10 13:05:00,206.53,206.63,206.16,206.48,38719.0,179.425,179.5119,179.1036,179.3816,38719.0
2019-05-10 13:10:00,206.49,206.67,206.39,206.57,23975.0,179.3903,179.5467,179.3034,179.4598,23975.0
2019-05-10 13:15:00,206.64,206.71,206.31,206.62,16690.0,179.5206,179.5814,179.2339,179.5032,16690.0
2019-05-10 13:20:00,206.7,207.08,206.59,206.76,27994.0,179.5727,179.9029,179.4772,179.6249,27994.0
2019-05-10 13:25:00,206.79,206.94,206.67,206.76,4217.0,179.6509,179.7812,179.5467,179.6249,4217.0
2019-05-10 13:30:00,206.76,206.94,206.64,206.94,24949.0,179.6249,179.7812,179.5206,179.7812,24949.0
2019-05-10 13:35:00,206.98,206.98,206.75,206.81,7892.0,179.816,179.816,179.6162,179.6683,7892.0
2019-05-10 13:40:00,206.85,207.17,206.78,207.17,26222.0,179.7031,179.9811,179.6422,179.9811,26222.0
2019-05-10 13:45:00,207.2,207.93,207.16,207.63,18834.0,180.0071,180.6413,179.9724,180.3807,18834.0
2019-05-10 13:50:00,207.56,207.68,207.23,207.23,22143.0,180.3199,180.4241,180.0332,180.0332,22143.0
2019-05-10 13:55:00,207.35,207.35,207.05,207.28,9395.0,180.1374,180.1374,179.8768,180.0766,9395.0
2019-05-10 14:00:00,207.3,207.46,207.25,207.46,3493.0,180.094,180.233,180.0506,180.233,3493.0
2019-05-10 14:05:00,207.54,207.59,207.32,207.56,5916.0,180.3025,180.3459,180.1114,180.3199,5916.0
2019-05-10 14:10:00,207.56,207.58,207.19,207.19,5083.0,180.3199,180.3372,179.9984,179.9984,5083.0
2019-05-10 14:15:00,207.21,207.25,206.88,206.92,5042.0,180.0158,180.0506,179.7291,179.7639,5042.0
2019-05-10 14:20:00,206.97,207.26,206.87,206.95,5884.0,179.8073,180.0592,179.7204,179.7899,5884.0
2019-05-10 14:25:00,206.95,207.11,206.9,207.11,4892.0,179.7899,179.9289,179.7465,179.9289,4892.0
2019-05-10 14:30:00,207.12,207.32,207.11,207.2,6513.0,179.9376,180.1114,179.9289,180.0071,6513.0
2019-05-10 14:35:00,207.17,207.45,207.09,207.42,5822.0,179.9811,180.2243,179.9116,180.1982,5822.0
2019-05-10 14:40:00,207.46,207.51,207.22,207.28,7081.0,180.233,180.2764,180.0245,180.0766,7081.0
2019-05-10 14:45:00,207.35,207.66,207.29,207.54,8385.0,180.1374,180.4067,180.0853,180.3025,8385.0
2019-05-10 14:50:00,207.54,207.77,207.54,207.7,14079.0,180.3025,180.5023,180.3025,180.4415,14079.0
2019-05-10 14:55:00,207.75,207.77,207.54,207.64,5895.0,180.4849,180.5023,180.3025,180.3894,5895.0
2019-05-10 15:00:00,207.69,208.11,207.67,208.02,10759.0,180.4328,180.7977,180.4154,180.7195,10759.0
2019-05-10 15:05:00,208.05,208.11,207.94,207.99,6000.0,180.7456,180.7977,180.65,180.6934,6000.0
2019-05-10 15:10:00,208.03,208.11,207.92,208.01,12271.0,180.7282,180.7977,180.6326,180.7108,12271.0
2019-05-10 15:15:00,208.07,208.48,207.86,208.48,13286.0,180.7629,181.1191,180.5805,181.1191,13286.0
2019-05-10 15:20:00,208.43,208.6,208.26,208.54,19185.0,181.0757,181.2234,180.928,181.1713,19185.0
2019-05-10 15:25:00,208.53,208.63,208.38,208.42,26006.0,181.1626,181.2494,181.0323,181.067,26006.0
2019-05-10 15:30:00,208.45,208.53,208.01,208.04,15796.0,181.0931,181.1626,180.7108,180.7369,15796.0
2019-05-10 15:35:00,207.99,208.03,207.86,207.91,20138.0,180.6934,180.7282,180.5805,180.6239,20138.0
2019-05-10 15:40:00,207.93,207.93,207.61,207.85,12051.0,180.6413,180.6413,180.3633,180.5718,12051.0
2019-05-10 15:45:00,207.84,208.0,207.48,207.57,29211.0,180.5631,180.7021,180.2504,180.3286,29211.0
2019-05-10 15:50:00,207.56,207.95,207.56,207.95,24105.0,180.3199,180.6587,180.3199,180.6587,24105.0
2019-05-10 15:55:00,207.98,208.41,207.72,208.29,69662.0,180.6847,181.0583,180.4589,180.9541,69662.0
2019-05-13 09:30:00,203.8,205.95,202.96,204.05,45778.0,177.0533,178.9212,176.3236,177.2705,45778.0
2019-05-13 09:35:00,203.98,204.25,203.5,203.86,14064.0,177.2097,177.4443,176.7927,177.1055,14064.0
2019-05-13 09:40:00,203.82,204.78,203.58,204.31,19096.0,177.0707,177.9047,176.8622,177.4964,19096.0
2019-05-13 09:45:00,204.13,204.57,203.42,203.43,39039.0,177.34,177.7223,176.7232,176.7319,39039.0
2019-05-13 09:50:00,203.5,203.66,202.83,203.15,32713.0,176.7927,176.9317,176.2106,176.4886,32713.0
2019-05-13 09:55:00,203.03,203.18,202.65,202.89,27608.0,176.3844,176.5147,176.0543,176.2628,27608.0
2019-05-13 10:00:00,202.71,202.87,201.78,201.78,29475.0,176.1064,176.2454,175.2984,175.2984,29475.0
2019-05-13 10:05:00,201.87,202.68,201.7,202.41,15285.0,175.3766,176.0803,175.2289,175.8458,15285.0
2019-05-13 10:10:00,202.41,202.84,202.33,202.84,7888.0,175.8458,176.2193,175.7763,176.2193,7888.0
2019-05-13 10:15:00,202.84,203.26,202.75,202.81,7166.0,176.2193,176.5842,176.1411,176.1933,7166.0
2019-05-13 10:20:00,202.67,202.83,202.52,202.64,9903.0,176.0716,176.2106,175.9413,176.0456,9903.0
2019-05-13 10:25:00,202.67,202.8,202.43,202.8,6150.0,176.0716,176.1846,175.8631,176.1846,6150.0
2019-05-13 10:30:00,202.85,203.26,202.59,203.22,10946.0,176.228,176.5842,176.0021,176.5495,10946.0
2019-05-13 10:35:00,203.31,203.6,203.3,203.5,11741.0,176.6276,176.8796,176.619,176.7927,11741.0
2019-05-13 10:40:00,203.6,203.79,203.39,203.78,7999.0,176.8796,177.0446,176.6971,177.036,7999.0
2019-05-13 10:45:00,203.83,203.96,203.57,203.63,7146.0,177.0794,177.1923,176.8535,176.9056,7146.0
2019-05-13 10:50:00,203.7,203.78,203.46,203.46,4700.0,176.9665,177.036,176.758,176.758,4700.0
2019-05-13 10:55:00,203.42,203.54,203.11,203.36,27992.0,176.7232,176.8275,176.4539,176.6711,27992.0
2019-05-13 11:00:00,203.28,203.31,202.56,202.74,30221.0,176.6016,176.6276,175.9761,176.1324,30221.0
2019-05-13 11:05:00,202.71,203.2,202.66,202.82,9381.0,176.1064,176.5321,176.0629,176.2019,9381.0
2019-05-13 11:10:00,202.75,202.75,202.56,202.58,25410.0,176.1411,176.1411,175.9761,175.9934,25410.0
2019-05-13 11:15:00,202.51,202.71,202.33,202.37,19288.0,175.9326,176.1064,175.7763,175.811,19288.0
2019-05-13 11:20:00,202.4,202.76,202.35,202.66,7323.0,175.8371,176.1498,175.7936,176.0629,7323.0
2019-05-13 11:25:00,202.61,202.61,202.13,202.13,5950.0,176.0195,176.0195,175.6025,175.6025,5950.0
2019-05-13 11:30:00,202.2,202.61,202.17,202.43,5535.0,175.6633,176.0195,175.6373,175.8631,5535.0
2019-05-13 11:35:00,202.34,202.64,202.27,202.58,3663.0,175.7849,176.0456,175.7241,175.9934,3663.0
2019-05-13 11:40:00,202.56,202.75,202.43,202.43,20753.0,175.9761,176.1411,175.8631,175.8631,20753.0
2019-05-13 11:45:00,202.47,202.65,202.24,202.25,14668.0,175.8979,176.0543,175.6981,175.7068,14668.0
2019-05-13 11:50:00,202.29,202.48,202.14,202.43,4500.0,175.7415,175.9066,175.6112,175.8631,4500.0
2019-05-13 11:55:00,202.39,202.91,202.39,202.85,3414.0,175.8284,176.2801,175.8284,176.228,3414.0
2019-05-13 12:00:00,202.82,202.92,202.52,202.65,8749.0,176.2019,176.2888,175.9413,176.0543,8749.0
2019-05-13 12:05:00,202.62,202.78,202.35,202.51,4921.0,176.0282,176.1672,175.7936,175.9326,4921.0
2019-05-13 12:10:00,202.56,202.6,202.44,202.59,6140.0,175.9761,176.0108,175.8718,176.0021,6140.0
2019-05-13 12:15:00,202.68,202.78,202.5,202.78,7100.0,176.0803,176.1672,175.9239,176.1672,7100.0
2019-05-13 12:20:00,202.82,202.86,202.66,202.7,6473.0,176.2019,176.2367,176.0629,176.0977,6473.0
2019-05-13 12:25:00,202.66,202.83,202.39,202.83,7160.0,176.0629,176.2106,175.8284,176.2106,7160.0
2019-05-13 12:30:00,202.84,202.85,202.54,202.66,6503.0,176.2193,176.228,175.9587,176.0629,6503.0
2019-05-13 12:35:00,202.7,202.9,202.7,202.83,10000.0,176.0977,176.2714,176.0977,176.2106,10000.0
2019-05-13 12:40:00,202.78,202.92,202.71,202.84,5369.0,176.1672,176.2888,176.1064,176.2193,5369.0
2019-05-13 12:45:00,202.83,203.68,202.82,203.64,11050.0,176.2106,176.9491,176.2019,176.9143,11050.0
2019-05-13 12:50:00,203.65,203.65,203.1,203.18,9076.0,176.923,176.923,176.4452,176.5147,9076.0
2019-05-13 12:55:00,203.22,203.22,202.94,203.06,8750.0,176.5495,176.5495,176.3062,176.4104,8750.0
2019-05-13 13:00:00,203.02,203.23,202.84,203.18,27314.0,176.3757,176.5581,176.2193,176.5147,27314.0
2019-05-13 13:05:00,203.18,203.36,203.07,203.08,4582.0,176.5147,176.6711,176.4191,176.4278,4582.0
2019-05-13 13:10:00,203.08,203.15,202.94,203.01,6312.0,176.4278,176.4886,176.3062,176.367,6312.0
2019-05-13 13:15:00,202.96,203.1,202.73,202.73,10122.0,176.3236,176.4452,176.1238,176.1238,10122.0
2019-05-13 13:20:00,202.65,202.83,202.62,202.77,4526.0,176.0543,176.2106,176.0282,176.1585,4526.0
2019-05-13 13:25:00,202.79,202.92,202.57,202.62,5356.0,176.1759,176.2888,175.9848,176.0282,5356.0
2019-05-13 13:30:00,202.6,203.02,202.59,202.86,10654.0,176.0108,176.3757,176.0021,176.2367,10654.0
2019-05-13 13:35:00,202.92,203.33,202.92,203.29,5400.0,176.2888,176.645,176.2888,176.6103,5400.0
2019-05-13 13:40:00,203.25,203.37,202.99,202.99,6541.0,176.5755,176.6798,176.3496,176.3496,6541.0
2019-05-13 13:45:00,202.96,203.25,202.85,203.16,4117.0,176.3236,176.5755,176.228,176.4973,4117.0
2019-05-13 13:50:00,203.15,203.46,203.14,203.46,2300.0,176.4886,176.758,176.4799,176.758,2300.0
2019-05-13 13:55:00,203.44,203.44,203.21,203.36,4900.0,176.7406,176.7406,176.5408,176.6711,4900.0
2019-05-13 14:00:00,203.31,203.47,203.26,203.47,5429.0,176.6276,176.7666,176.5842,176.7666,5429.0
2019-05-13 14:05:00,203.45,203.67,203.43,203.43,3845.0,176.7493,176.9404,176.7319,176.7319,3845.0
2019-05-13 14:10:00,203.43,203.43,202.91,203.0,13631.0,176.7319,176.7319,176.2801,176.3583,13631.0
2019-05-13 14:15:00,203.02,203.26,202.95,203.11,2229.0,176.3757,176.5842,176.3149,176.4539,2229.0
2019-05-13 14:20:00,203.18,203.48,203.18,203.46,3865.0,176.5147,176.7753,176.5147,176.758,3865.0
2019-05-13 14:25:00,203.68,204.12,203.68,203.83,14312.0,176.9491,177.3313,176.9491,177.0794,14312.0
2019-05-13 14:30:00,204.02,204.08,203.8,203.85,3536.0,177.2445,177.2966,177.0533,177.0968,3536.0
2019-05-13 14:35:00,203.93,204.16,203.78,204.04,3857.0,177.1663,177.3661,177.036,177.2618,3857.0
2019-05-13 14:40:00,204.05,204.27,203.72,203.92,9439.0,177.2705,177.4616,176.9838,177.1576,9439.0
2019-05-13 14:45:00,203.87,204.4,203.83,204.4,6012.0,177.1141,177.5746,177.0794,177.5746,6012.0
2019-05-13 14:50:00,204.45,205.01,204.45,204.9,6162.0,177.618,178.1045,177.618,178.009,6162.0
2019-05-13 14:55:00,204.88,205.01,204.61,204.61,5916.0,177.9916,178.1045,177.757,177.757,5916.0
2019-05-13 15:00:00,204.68,205.02,204.46,204.59,10138.0,177.8178,178.1132,177.6267,177.7397,10138.0
2019-05-13 15:05:00,204.55,205.08,204.45,205.01,8950.0,177.7049,178.1653,177.618,178.1045,8950.0
2019-05-13 15:10:00,205.1,205.2,204.87,204.87,25443.0,178.1827,178.2696,177.9829,177.9829,25443.0
2019-05-13 15:15:00,204.84,205.09,204.77,204.82,30568.0,177.9568,178.174,177.896,177.9395,30568.0
2019-05-13 15:20:00,204.88,204.92,204.48,204.48,23060.0,177.9916,178.0263,177.6441,177.6441,23060.0
2019-05-13 15:25:00,204.51,204.59,204.41,204.58,5577.0,177.6702,177.7397,177.5833,177.731,5577.0
2019-05-13 15:30:00,204.51,204.52,204.22,204.43,7169.0,177.6702,177.6788,177.4182,177.6007,7169.0
2019-05-13 15:35:00,204.41,204.46,204.27,204.33,9583.0,177.5833,177.6267,177.4616,177.5138,9583.0
2019-05-13 15:40:00,204.37,204.55,204.29,204.32,9084.0,177.5485,177.7049,177.479,177.5051,9084.0
2019-05-13 15:45:00,204.38,204.68,204.37,204.61,11125.0,177.5572,177.8178,177.5485,177.757,11125.0
2019-05-13 15:50:00,204.57,204.61,204.3,204.58,18393.0,177.7223,177.757,177.4877,177.731,18393.0
2019-05-13 15:55:00,204.6,204.81,204.38,204.57,58033.0,177.7483,177.9308,177.5572,177.7223,58033.0
2019-05-14 09:30:00,205.39,205.71,205.3,205.43,13905.0,178.4347,178.7127,178.3565,178.4694,13905.0
2019-05-14 09:35:00,205.3,205.55,205.1,205.43,3600.0,178.3565,178.5737,178.1827,178.4694,3600.0
2019-05-14 09:40:00,205.31,205.6,205.16,205.57,6842.0,178.3652,178.6171,178.2348,178.591,6842.0
2019-05-14 09:45:00,205.63,205.69,204.78,204.84,11380.0,178.6432,178.6953,177.9047,177.9568,11380.0
2019-05-14 09:50:00,204.93,205.43,204.83,205.24,28592.0,178.035,178.4694,177.9482,178.3043,28592.0
2019-05-14 09:55:00,205.2,205.49,204.98,205.45,30709.0,178.2696,178.5215,178.0785,178.4868,30709.0
2019-05-14 10:00:00,205.51,205.94,205.5,205.93,11254.0,178.5389,178.9125,178.5302,178.9038,11254.0
2019-05-14 10:05:00,205.75,205.9,205.6,205.82,7800.0,178.7474,178.8777,178.6171,178.8082,7800.0
2019-05-14 10:10:00,205.7,205.86,205.66,205.8,10580.0,178.704,178.843,178.6692,178.7909,10580.0
2019-05-14 10:15:00,205.79,205.92,205.54,205.78,8459.0,178.7822,178.8951,178.565,178.7735,8459.0
2019-05-14 10:20:00,205.73,206.13,205.66,206.12,11179.0,178.73,179.0775,178.6692,179.0689,11179.0
2019-05-14 10:25:00,206.19,206.72,206.19,206.69,10875.0,179.1297,179.5901,179.1297,179.564,10875.0
2019-05-14 10:30:00,206.59,206.85,206.05,206.17,7571.0,179.4772,179.7031,179.008,179.1123,7571.0
2019-05-14 10:35:00,206.17,206.45,206.17,206.37,5904.0,179.1123,179.3555,179.1123,179.286,5904.0
2019-05-14 10:40:00,206.37,206.61,206.34,206.5,7361.0,179.286,179.4945,179.26,179.399,7361.0
2019-05-14 10:45:00,206.44,206.44,206.17,206.18,3442.0,179.3469,179.3469,179.1123,179.121,3442.0
2019-05-14 10:50:00,206.07,206.12,205.82,205.83,4852.0,179.0254,179.0689,178.8082,178.8169,4852.0
2019-05-14 10:55:00,205.98,206.2,205.98,206.15,2963.0,178.9472,179.1384,178.9472,179.0949,2963.0
2019-05-14 11:00:00,206.15,206.45,206.15,206.4,11675.0,179.0949,179.3555,179.0949,179.3121,11675.0
2019-05-14 11:05:00,206.5,206.64,206.35,206.56,9549.0,179.399,179.5206,179.2687,179.4511,9549.0
2019-05-14 11:10:00,206.53,206.76,206.53,206.65,11510.0,179.425,179.6249,179.425,179.5293,11510.0
2019-05-14 11:15:00,206.64,206.75,206.26,206.27,8433.0,179.5206,179.6162,179.1905,179.1992,8433.0
2019-05-14 11:20:00,206.31,206.84,206.31,206.65,5109.0,179.2339,179.6944,179.2339,179.5293,5109.0
2019-05-14 11:25:00,206.7,206.89,206.7,206.84,2412.0,179.5727,179.7378,179.5727,179.6944,2412.0
2019-05-14 11:30:00,206.8,206.91,206.78,206.84,7256.0,179.6596,179.7552,179.6422,179.6944,7256.0
2019-05-14 11:35:00,206.91,207.1,206.91,207.1,6923.0,179.7552,179.9202,179.7552,179.9202,6923.0
2019-05-14 11:40:00,207.15,207.23,207.07,207.2,8282.0,179.9637,180.0332,179.8942,180.0071,8282.0
2019-05-14 11:45:00,207.16,207.25,207.09,207.23,4013.0,179.9724,180.0506,179.9116,180.0332,4013.0
2019-05-14 11:50:00,207.25,207.25,207.06,207.15,5102.0,180.0506,180.0506,179.8855,179.9637,5102.0
2019-05-14 11:55:00,207.2,207.25,206.84,206.87,7725.0,180.0071,180.0506,179.6944,179.7204,7725.0
2019-05-14 12:00:00,206.94,207.2,206.93,207.19,1713.0,179.7812,180.0071,179.7726,179.9984,1713.0
2019-05-14 12:05:00,207.23,207.25,206.87,206.91,4791.0,180.0332,180.0506,179.7204,179.7552,4791.0
2019-05-14 12:10:00,206.92,207.16,206.91,207.09,6143.0,179.7639,179.9724,179.7552,179.9116,6143.0
2019-05-14 12:15:00,207.08,207.1,206.83,206.92,5005.0,179.9029,179.9202,179.6857,179.7639,5005.0
2019-05-14 12:20:00,207.01,207.12,207.01,207.01,1803.0,179.8421,179.9376,179.8421,179.8421,1803.0
2019-05-14 12:25:00,206.99,207.05,206.95,207.01,5227.0,179.8247,179.8768,179.7899,179.8421,5227.0
2019-05-14 12:30:00,207.02,207.1,206.91,207.0,5042.0,179.8507,179.9202,179.7552,179.8334,5042.0
2019-05-14 12:35:00,207.03,207.1,206.97,207.06,6082.0,179.8594,179.9202,179.8073,179.8855,6082.0
2019-05-14 12:40:00,207.1,207.1,206.97,206.99,4672.0,179.9202,179.9202,179.8073,179.8247,4672.0
2019-05-14 12:45:00,207.02,207.09,206.89,207.09,7076.0,179.8507,179.9116,179.7378,179.9116,7076.0
2019-05-14 12:50:00,207.08,207.13,207.01,207.03,3600.0,179.9029,179.9463,179.8421,179.8594,3600.0
2019-05-14 12:55:00,207.04,207.11,206.95,207.04,6179.0,179.8681,179.9289,179.7899,179.8681,6179.0
2019-05-14 13:00:00,207.12,207.19,206.89,207.05,5413.0,179.9376,179.9984,179.7378,179.8768,5413.0
2019-05-14 13:05:00,207.09,207.17,206.97,206.97,3575.0,179.9116,179.9811,179.8073,179.8073,3575.0
2019-05-14 13:10:00,207.0,207.36,206.96,207.36,6534.0,179.8334,180.1461,179.7986,180.1461,6534.0
2019-05-14 13:15:00,207.34,207.34,207.0,207.03,4405.0,180.1287,180.1287,179.8334,179.8594,4405.0
2019-05-14 13:20:00,206.97,207.16,206.97,207.11,4228.0,179.8073,179.9724,179.8073,179.9289,4228.0
2019-05-14 13:25:00,207.11,207.16,207.01,207.11,7129.0,179.9289,179.9724,179.8421,179.9289,7129.0
2019-05-14 13:30:00,207.12,207.34,207.11,207.32,6122.0,179.9376,180.1287,179.9289,180.1114,6122.0
2019-05-14 13:35:00,207.31,207.35,207.2,207.29,8153.0,180.1027,180.1374,180.0071,180.0853,8153.0
2019-05-14 13:40:00,207.26,207.28,206.98,207.12,3300.0,180.0592,180.0766,179.816,179.9376,3300.0
2019-05-14 13:45:00,207.1,207.11,206.98,206.98,2705.0,179.9202,179.9289,179.816,179.816,2705.0
2019-05-14 13:50:00,207.03,207.13,206.73,206.73,4565.0,179.8594,179.9463,179.5988,179.5988,4565.0
2019-05-14 13:55:00,206.68,206.76,206.51,206.52,7208.0,179.5554,179.6249,179.4077,179.4164,7208.0
2019-05-14 14:00:00,206.51,206.63,206.49,206.5,6650.0,179.4077,179.5119,179.3903,179.399,6650.0
2019-05-14 14:05:00,206.47,206.49,206.3,206.48,3136.0,179.3729,179.3903,179.2252,179.3816,3136.0
2019-05-14 14:10:00,206.51,206.61,206.39,206.51,4351.0,179.4077,179.4945,179.3034,179.4077,4351.0
2019-05-14 14:15:00,206.49,206.61,206.46,206.52,3843.0,179.3903,179.4945,179.3642,179.4164,3843.0
2019-05-14 14:20:00,206.55,206.76,206.55,206.66,5100.0,179.4424,179.6249,179.4424,179.538,5100.0
2019-05-14 14:25:00,206.56,206.67,206.43,206.58,2303.0,179.4511,179.5467,179.3382,179.4685,2303.0
2019-05-14 14:30:00,206.58,206.58,206.43,206.53,3530.0,179.4685,179.4685,179.3382,179.425,3530.0
2019-05-14 14:35:00,206.5,206.53,206.45,206.45,3712.0,179.399,179.425,179.3555,179.3555,3712.0
2019-05-14 14:40:00,206.43,206.56,206.4,206.53,7323.0,179.3382,179.4511,179.3121,179.425,7323.0
2019-05-14 14:45:00,206.6,206.6,206.04,206.08,8023.0,179.4859,179.4859,178.9994,179.0341,8023.0
2019-05-14 14:50:00,206.12,206.16,205.85,205.94,5299.0,179.0689,179.1036,178.8343,178.9125,5299.0
2019-05-14 14:55:00,205.92,206.07,205.91,205.98,8949.0,178.8951,179.0254,178.8864,178.9472,8949.0
2019-05-14 15:00:00,206.01,206.01,205.92,205.95,6392.0,178.9733,178.9733,178.8951,178.9212,6392.0
2019-05-14 15:05:00,205.95,206.32,205.93,206.32,13658.0,178.9212,179.2426,178.9038,179.2426,13658.0
2019-05-14 15:10:00,206.35,206.35,206.11,206.24,7366.0,179.2687,179.2687,179.0602,179.1731,7366.0
2019-05-14 15:15:00,206.26,206.36,206.15,206.36,5681.0,179.1905,179.2774,179.0949,179.2774,5681.0
2019-05-14 15:20:00,206.41,206.48,206.2,206.34,6109.0,179.3208,179.3816,179.1384,179.26,6109.0
2019-05-14 15:25:00,206.31,206.46,206.27,206.34,5160.0,179.2339,179.3642,179.1992,179.26,5160.0
2019-05-14 15:30:00,206.3,206.32,205.73,205.82,10644.0,179.2252,179.2426,178.73,178.8082,10644.0
2019-05-14 15:35:00,205.8,205.96,205.73,205.76,11807.0,178.7909,178.9299,178.73,178.7561,11807.0
2019-05-14 15:40:00,205.82,205.95,205.78,205.82,11634.0,178.8082,178.9212,178.7735,178.8082,11634.0
2019-05-14 15:45:00,205.77,205.91,205.56,205.76,18403.0,178.7648,178.8864,178.5823,178.7561,18403.0
2019-05-14 15:50:00,205.78,206.05,205.62,206.05,24858.0,178.7735,179.008,178.6345,179.008,24858.0
2019-05-14 15:55:00,206.06,206.18,205.7,205.75,57161.0,179.0167,179.121,178.704,178.7474,57161.0
2019-05-15 09:30:00,203.89,204.91,203.65,204.39,19378.0,177.1315,178.0177,176.923,177.5659,19378.0
2019-05-15 09:35:00,204.04,204.57,203.77,204.16,6372.0,177.2618,177.7223,177.0273,177.3661,6372.0
2019-05-15 09:40:00,204.15,204.17,203.8,204.03,5596.0,177.3574,177.3748,177.0533,177.2531,5596.0
2019-05-15 09:45:00,203.9,204.19,203.87,203.97,3700.0,177.1402,177.3921,177.1141,177.201,3700.0
2019-05-15 09:50:00,204.04,204.16,203.83,203.83,5468.0,177.2618,177.3661,177.0794,177.0794,5468.0
2019-05-15 09:55:00,203.75,203.75,203.24,203.24,13731.0,177.0099,177.0099,176.5668,176.5668,13731.0
2019-05-15 10:00:00,203.27,203.69,203.22,203.6,10924.0,176.5929,176.9578,176.5495,176.8796,10924.0
2019-05-15 10:05:00,203.68,203.73,203.35,203.51,6200.0,176.9491,176.9925,176.6624,176.8014,6200.0
2019-05-15 10:10:00,203.59,204.47,203.29,204.47,18560.0,176.8709,177.6354,176.6103,177.6354,18560.0
2019-05-15 10:15:00,204.88,204.88,204.29,204.4,3256.0,177.9916,177.9916,177.479,177.5746,3256.0
2019-05-15 10:20:00,204.46,204.55,204.04,204.12,13074.0,177.6267,177.7049,177.2618,177.3313,13074.0
2019-05-15 10:25:00,204.22,204.93,204.22,204.93,5701.0,177.4182,178.035,177.4182,178.035,5701.0
2019-05-15 10:30:00,205.03,205.12,204.86,205.06,6537.0,178.1219,178.2001,177.9742,178.148,6537.0
2019-05-15 10:35:00,205.08,205.19,204.77,204.87,5709.0,178.1653,178.2609,177.896,177.9829,5709.0
2019-05-15 10:40:00,204.92,205.32,204.79,205.23,5302.0,178.0263,178.3738,177.9134,178.2957,5302.0
2019-05-15 10:45:00,205.18,205.29,205.06,205.09,26348.0,178.2522,178.3478,178.148,178.174,26348.0
2019-05-15 10:50:00,205.1,205.47,205.1,205.3,3468.0,178.1827,178.5042,178.1827,178.3565,3468.0
2019-05-15 10:55:00,205.23,205.32,205.09,205.24,3570.0,178.2957,178.3738,178.174,178.3043,3570.0
2019-05-15 11:00:00,205.24,205.25,204.89,205.2,4304.0,178.3043,178.313,178.0003,178.2696,4304.0
2019-05-15 11:05:00,205.17,205.2,205.08,205.16,5760.0,178.2435,178.2696,178.1653,178.2348,5760.0
2019-05-15 11:10:00,205.11,205.28,205.01,205.17,2762.0,178.1914,178.3391,178.1045,178.2435,2762.0
2019-05-15 11:15:00,205.16,205.19,204.94,205.17,2827.0,178.2348,178.2609,178.0437,178.2435,2827.0
2019-05-15 11:20:00,205.14,205.39,205.13,205.39,1750.0,178.2175,178.4347,178.2088,178.4347,1750.0
2019-05-15 11:25:00,205.45,205.69,205.45,205.64,2144.0,178.4868,178.6953,178.4868,178.6519,2144.0
2019-05-15 11:30:00,205.68,205.81,205.58,205.78,3140.0,178.6866,178.7995,178.5997,178.7735,3140.0
2019-05-15 11:35:00,205.78,205.86,205.75,205.78,5659.0,178.7735,178.843,178.7474,178.7735,5659.0
2019-05-15 11:40:00,205.8,205.91,205.76,205.82,5182.0,178.7909,178.8864,178.7561,178.8082,5182.0
2019-05-15 11:45:00,205.86,205.86,205.69,205.81,3023.0,178.843,178.843,178.6953,178.7995,3023.0
2019-05-15 11:50:00,205.83,206.05,205.66,205.91,5298.0,178.8169,179.008,178.6692,178.8864,5298.0
2019-05-15 11:55:00,205.95,206.17,205.92,206.16,1344.0,178.9212,179.1123,178.8951,179.1036,1344.0
2019-05-15 12:00:00,206.17,206.37,206.17,206.32,3162.0,179.1123,179.286,179.1123,179.2426,3162.0
2019-05-15 12:05:00,206.32,206.53,206.32,206.48,5100.0,179.2426,179.425,179.2426,179.3816,5100.0
2019-05-15 12:10:00,206.51,206.51,206.18,206.18,1950.0,179.4077,179.4077,179.121,179.121,1950.0
2019-05-15 12:15:00,206.29,206.31,206.16,206.18,1500.0,179.2165,179.2339,179.1036,179.121,1500.0
2019-05-15 12:20:00,206.18,206.23,206.06,206.06,3271.0,179.121,179.1644,179.0167,179.0167,3271.0
2019-05-15 12:25:00,206.04,206.05,205.87,205.92,2540.0,178.9994,179.008,178.8517,178.8951,2540.0
2019-05-15 12:30:00,205.94,205.95,205.82,205.87,3037.0,178.9125,178.9212,178.8082,178.8517,3037.0
2019-05-15 12:35:00,205.95,205.95,205.71,205.75,5009.0,178.9212,178.9212,178.7127,178.7474,5009.0
2019-05-15 12:40:00,205.71,205.9,205.71,205.89,3305.0,178.7127,178.8777,178.7127,178.869,3305.0
2019-05-15 12:45:00,205.88,205.88,205.76,205.84,3049.0,178.8604,178.8604,178.7561,178.8256,3049.0
2019-05-15 12:50:00,205.83,205.86,205.68,205.68,2528.0,178.8169,178.843,178.6866,178.6866,2528.0
2019-05-15 12:55:00,205.64,205.66,205.08,205.32,13581.0,178.6519,178.6692,178.1653,178.3738,13581.0
2019-05-15 13:00:00,205.32,205.44,205.32,205.39,3770.0,178.3738,178.4781,178.3738,178.4347,3770.0
2019-05-15 13:05:00,205.41,205.49,205.29,205.3,3968.0,178.452,178.5215,178.3478,178.3565,3968.0
2019-05-15 13:10:00,205.29,205.46,205.29,205.31,2911.0,178.3478,178.4955,178.3478,178.3652,2911.0
2019-05-15 13:15:00,205.25,205.29,205.06,205.06,3406.0,178.313,178.3478,178.148,178.148,3406.0
2019-05-15 13:20:00,205.04,205.06,204.92,204.93,7806.0,178.1306,178.148,178.0263,178.035,7806.0
2019-05-15 13:25:00,204.93,205.2,204.92,205.05,7801.0,178.035,178.2696,178.0263,178.1393,7801.0
2019-05-15 13:30:00,205.05,205.38,205.0,205.36,3929.0,178.1393,178.426,178.0958,178.4086,3929.0
2019-05-15 13:35:00,205.44,205.67,205.39,205.65,3839.0,178.4781,178.6779,178.4347,178.6605,3839.0
2019-05-15 13:40:00,205.64,205.64,205.49,205.54,2264.0,178.6519,178.6519,178.5215,178.565,2264.0
2019-05-15 13:45:00,205.54,205.61,205.53,205.58,2000.0,178.565,178.6258,178.5563,178.5997,2000.0
2019-05-15 13:50:00,205.55,205.61,205.52,205.54,1789.0,178.5737,178.6258,178.5476,178.565,1789.0
2019-05-15 13:55:00,205.55,205.61,205.54,205.59,1808.0,178.5737,178.6258,178.565,178.6084,1808.0
2019-05-15 14:00:00,205.62,205.87,205.62,205.81,4002.0,178.6345,178.8517,178.6345,178.7995,4002.0
2019-05-15 14:05:00,205.84,205.87,205.7,205.87,2900.0,178.8256,178.8517,178.704,178.8517,2900.0
2019-05-15 14:10:00,205.93,206.06,205.89,206.06,1500.0,178.9038,179.0167,178.869,179.0167,1500.0
2019-05-15 14:15:00,206.07,206.08,205.96,206.07,2214.0,179.0254,179.0341,178.9299,179.0254,2214.0
2019-05-15 14:20:00,205.98,206.05,205.91,205.92,1940.0,178.9472,179.008,178.8864,178.8951,1940.0
2019-05-15 14:25:00,205.96,205.99,205.8,205.94,4363.0,178.9299,178.9559,178.7909,178.9125,4363.0
2019-05-15 14:30:00,205.96,206.02,205.9,205.94,3345.0,178.9299,178.982,178.8777,178.9125,3345.0
2019-05-15 14:35:00,205.93,206.04,205.93,206.04,3257.0,178.9038,178.9994,178.9038,178.9994,3257.0
2019-05-15 14:40:00,206.02,206.09,205.95,205.99,2753.0,178.982,179.0428,178.9212,178.9559,2753.0
2019-05-15 14:45:00,206.12,206.17,206.1,206.17,1441.0,179.0689,179.1123,179.0515,179.1123,1441.0
2019-05-15 14:50:00,206.19,206.19,205.88,205.88,3100.0,179.1297,179.1297,178.8604,178.8604,3100.0
2019-05-15 14:55:00,205.93,205.95,205.81,205.82,2100.0,178.9038,178.9212,178.7995,178.8082,2100.0
2019-05-15 15:00:00,205.81,205.98,205.78,205.87,4438.0,178.7995,178.9472,178.7735,178.8517,4438.0
2019-05-15 15:05:00,205.85,205.96,205.82,205.88,2687.0,178.8343,178.9299,178.8082,178.8604,2687.0
2019-05-15 15:10:00,205.88,205.96,205.78,205.88,2301.0,178.8604,178.9299,178.7735,178.8604,2301.0
2019-05-15 15:15:00,205.88,206.0,205.84,206.0,2697.0,178.8604,178.9646,178.8256,178.9646,2697.0
2019-05-15 15:20:00,206.0,206.01,205.97,206.01,2105.0,178.9646,178.9733,178.9385,178.9733,2105.0
2019-05-15 15:25:00,206.0,206.08,205.96,206.04,4283.0,178.9646,179.0341,178.9299,178.9994,4283.0
2019-05-15 15:30:00,206.1,206.11,205.8,205.88,6830.0,179.0515,179.0602,178.7909,178.8604,6830.0
2019-05-15 15:35:00,205.86,205.87,205.66,205.74,4610.0,178.843,178.8517,178.6692,178.7387,4610.0
2019-05-15 15:40:00,205.74,205.76,205.65,205.7,4402.0,178.7387,178.7561,178.6605,178.704,4402.0
2019-05-15 15:45:00,205.7,205.73,205.48,205.48,9980.0,178.704,178.73,178.5128,178.5128,9980.0
2019-05-15 15:50:00,205.42,205.46,205.3,205.37,32217.0,178.4607,178.4955,178.3565,178.4173,32217.0
2019-05-15 15:55:00,205.37,205.37,204.98,205.05,61551.0,178.4173,178.4173,178.0785,178.1393,61551.0
2019-05-16 09:30:00,207.05,207.96,206.48,207.29,23937.0,179.8768,180.6674,179.3816,180.0853,23937.0
2019-05-16 09:35:00,207.27,207.91,207.27,207.55,10300.0,180.0679,180.6239,180.0679,180.3112,10300.0
2019-05-16 09:40:00,207.45,207.92,207.37,207.83,5307.0,180.2243,180.6326,180.1548,180.5544,5307.0
2019-05-16 09:45:00,207.84,208.3,207.83,208.2,11288.0,180.5631,180.9628,180.5544,180.8759,11288.0
2019-05-16 09:50:00,208.19,208.96,208.18,208.72,14635.0,180.8672,181.5361,180.8585,181.3276,14635.0
2019-05-16 09:55:00,208.83,208.83,208.34,208.61,20124.0,181.4232,181.4232,180.9975,181.2321,20124.0
2019-05-16 10:00:00,208.54,208.54,208.02,208.07,2800.0,181.1713,181.1713,180.7195,180.7629,2800.0
2019-05-16 10:05:00,208.01,208.07,207.74,207.82,4426.0,180.7108,180.7629,180.4762,180.5457,4426.0
2019-05-16 10:10:00,207.87,207.93,207.57,207.87,9830.0,180.5892,180.6413,180.3286,180.5892,9830.0
2019-05-16 10:15:00,208.09,208.29,207.97,208.28,6302.0,180.7803,180.9541,180.6761,180.9454,6302.0
2019-05-16 10:20:00,208.23,208.26,207.99,208.09,8446.0,180.9019,180.928,180.6934,180.7803,8446.0
2019-05-16 10:25:00,208.05,208.46,207.94,208.45,8911.0,180.7456,181.1018,180.65,181.0931,8911.0
2019-05-16 10:30:00,208.5,208.51,208.21,208.29,6419.0,181.1365,181.1452,180.8846,180.9541,6419.0
2019-05-16 10:35:00,208.24,208.43,208.16,208.34,4799.0,180.9106,181.0757,180.8411,180.9975,4799.0
2019-05-16 10:40:00,208.27,208.4,208.09,208.21,3300.0,180.9367,181.0496,180.7803,180.8846,3300.0
2019-05-16 10:45:00,208.05,208.27,208.0,208.02,8958.0,180.7456,180.9367,180.7021,180.7195,8958.0
2019-05-16 10:50:00,208.05,208.09,207.85,208.06,8660.0,180.7456,180.7803,180.5718,180.7543,8660.0
2019-05-16 10:55:00,208.1,208.26,207.94,208.26,5422.0,180.789,180.928,180.65,180.928,5422.0
2019-05-16 11:00:00,208.3,208.32,208.1,208.16,4444.0,180.9628,180.9801,180.789,180.8411,4444.0
2019-05-16 11:05:00,208.15,208.3,208.07,208.07,2762.0,180.8324,180.9628,180.7629,180.7629,2762.0
2019-05-16 11:10:00,208.1,208.21,208.1,208.18,4421.0,180.789,180.8846,180.789,180.8585,4421.0
2019-05-16 11:15:00,208.25,208.38,208.1,208.38,3225.0,180.9193,181.0323,180.789,181.0323,3225.0
2019-05-16 11:20:00,208.35,208.66,208.33,208.53,3241.0,181.0062,181.2755,180.9888,181.1626,3241.0
2019-05-16 11:25:00,208.56,208.89,208.56,208.89,2563.0,181.1886,181.4753,181.1886,181.4753,2563.0
2019-05-16 11:30:00,208.81,208.93,208.8,208.87,4820.0,181.4058,181.5101,181.3971,181.4579,4820.0
2019-05-16 11:35:00,208.78,208.86,208.74,208.86,1200.0,181.3798,181.4493,181.345,181.4493,1200.0
2019-05-16 11:40:00,208.87,208.98,208.81,208.81,1321.0,181.4579,181.5535,181.4058,181.4058,1321.0
2019-05-16 11:45:00,208.84,208.96,208.64,208.82,5299.0,181.4319,181.5361,181.2581,181.4145,5299.0
2019-05-16 11:50:00,208.85,208.85,208.57,208.57,4565.0,181.4406,181.4406,181.1973,181.1973,4565.0
2019-05-16 11:55:00,208.56,208.7,208.56,208.69,3400.0,181.1886,181.3103,181.1886,181.3016,3400.0
2019-05-16 12:00:00,208.7,208.9,208.7,208.82,6393.0,181.3103,181.484,181.3103,181.4145,6393.0
2019-05-16 12:05:00,208.81,208.83,208.74,208.75,1450.0,181.4058,181.4232,181.345,181.3537,1450.0
2019-05-16 12:10:00,208.81,208.85,208.78,208.8,6257.0,181.4058,181.4406,181.3798,181.3971,6257.0
2019-05-16 12:15:00,208.83,209.12,208.8,209.1,9709.0,181.4232,181.6751,181.3971,181.6578,9709.0
2019-05-16 12:20:00,209.06,209.1,208.89,208.91,5455.0,181.623,181.6578,181.4753,181.4927,5455.0
2019-05-16 12:25:00,208.93,208.93,208.81,208.83,3156.0,181.5101,181.5101,181.4058,181.4232,3156.0
2019-05-16 12:30:00,208.83,208.95,208.8,208.95,3346.0,181.4232,181.5274,181.3971,181.5274,3346.0
2019-05-16 12:35:00,208.91,208.91,208.83,208.83,3001.0,181.4927,181.4927,181.4232,181.4232,3001.0
2019-05-16 12:40:00,208.89,208.92,208.74,208.87,3841.0,181.4753,181.5014,181.345,181.4579,3841.0
2019-05-16 12:45:00,208.9,208.94,208.72,208.72,3821.0,181.484,181.5188,181.3276,181.3276,3821.0
2019-05-16 12:50:00,208.67,208.71,208.57,208.62,2524.0,181.2842,181.3189,181.1973,181.2408,2524.0
2019-05-16 12:55:00,208.62,208.93,208.61,208.86,5389.0,181.2408,181.5101,181.2321,181.4493,5389.0
2019-05-16 13:00:00,208.86,209.03,208.83,208.96,5271.0,181.4493,181.5969,181.4232,181.5361,5271.0
2019-05-16 13:05:00,208.95,209.04,208.85,209.04,3500.0,181.5274,181.6056,181.4406,181.6056,3500.0
2019-05-16 13:10:00,209.06,209.32,209.05,209.32,5104.0,181.623,181.8489,181.6143,181.8489,5104.0
2019-05-16 13:15:00,209.33,209.43,209.33,209.43,2601.0,181.8576,181.9445,181.8576,181.9445,2601.0
2019-05-16 13:20:00,209.45,209.64,209.42,209.47,13128.0,181.9618,182.1269,181.9358,181.9792,13128.0
2019-05-16 13:25:00,209.43,209.65,209.43,209.63,3982.0,181.9445,182.1356,181.9445,182.1182,3982.0
2019-05-16 13:30:00,209.57,209.57,209.32,209.37,3916.0,182.0661,182.0661,181.8489,181.8923,3916.0
2019-05-16 13:35:00,209.44,209.44,209.23,209.33,3157.0,181.9531,181.9531,181.7707,181.8576,3157.0
2019-05-16 13:40:00,209.34,209.34,209.09,209.22,4694.0,181.8663,181.8663,181.6491,181.762,4694.0
2019-05-16 13:45:00,209.22,209.36,209.18,209.18,3136.0,181.762,181.8836,181.7273,181.7273,3136.0
2019-05-16 13:50:00,209.11,209.23,209.03,209.13,3654.0,181.6664,181.7707,181.5969,181.6838,3654.0
2019-05-16 13:55:00,209.13,209.14,208.98,209.09,2058.0,181.6838,181.6925,181.5535,181.6491,2058.0
2019-05-16 14:00:00,209.02,209.21,208.97,209.13,4260.0,181.5883,181.7533,181.5448,181.6838,4260.0
2019-05-16 14:05:00,209.09,209.15,209.04,209.04,4126.0,181.6491,181.7012,181.6056,181.6056,4126.0
2019-05-16 14:10:00,208.9,209.07,208.88,209.07,5246.0,181.484,181.6317,181.4666,181.6317,5246.0
2019-05-16 14:15:00,209.09,209.19,209.04,209.14,4585.0,181.6491,181.7359,181.6056,181.6925,4585.0
2019-05-16 14:20:00,209.1,209.38,209.01,209.38,13100.0,181.6578,181.901,181.5796,181.901,13100.0
2019-05-16 14:25:00,209.38,209.5,209.34,209.5,4852.0,181.901,182.0053,181.8663,182.0053,4852.0
2019-05-16 14:30:00,209.52,209.54,209.43,209.48,4910.0,182.0226,182.04,181.9445,181.9879,4910.0
2019-05-16 14:35:00,209.53,209.6,209.46,209.59,6489.0,182.0313,182.0921,181.9705,182.0835,6489.0
2019-05-16 14:40:00,209.58,209.62,209.28,209.45,5504.0,182.0748,182.1095,181.8141,181.9618,5504.0
2019-05-16 14:45:00,209.43,209.53,209.33,209.38,4241.0,181.9445,182.0313,181.8576,181.901,4241.0
2019-05-16 14:50:00,209.34,209.41,209.19,209.21,7229.0,181.8663,181.9271,181.7359,181.7533,7229.0
2019-05-16 14:55:00,209.19,209.43,209.06,209.38,8279.0,181.7359,181.9445,181.623,181.901,8279.0
2019-05-16 15:00:00,209.36,209.38,209.2,209.27,10346.0,181.8836,181.901,181.7446,181.8055,10346.0
2019-05-16 15:05:00,209.21,209.26,208.98,209.09,7451.0,181.7533,181.7968,181.5535,181.6491,7451.0
2019-05-16 15:10:00,209.02,209.07,208.95,209.05,3928.0,181.5883,181.6317,181.5274,181.6143,3928.0
2019-05-16 15:15:00,209.03,209.04,208.86,208.89,5157.0,181.5969,181.6056,181.4493,181.4753,5157.0
2019-05-16 15:20:00,208.92,209.23,208.92,209.23,4444.0,181.5014,181.7707,181.5014,181.7707,4444.0
2019-05-16 15:25:00,209.18,209.48,209.17,209.48,4450.0,181.7273,181.9879,181.7186,181.9879,4450.0
2019-05-16 15:30:00,209.47,209.65,209.4,209.65,20043.0,181.9792,182.1356,181.9184,182.1356,20043.0
2019-05-16 15:35:00,209.62,209.74,209.51,209.54,16755.0,182.1095,182.2138,182.014,182.04,16755.0
2019-05-16 15:40:00,209.56,209.6,209.15,209.18,8285.0,182.0574,182.0921,181.7012,181.7273,8285.0
2019-05-16 15:45:00,209.21,209.38,209.19,209.36,12815.0,181.7533,181.901,181.7359,181.8836,12815.0
2019-05-16 15:50:00,209.34,209.65,209.26,209.52,21719.0,181.8663,182.1356,181.7968,182.0226,21719.0
2019-05-16 15:55:00,209.51,209.76,209.39,209.47,82770.0,182.014,182.2311,181.9097,181.9792,82770.0
2019-05-17 09:30:00,208.57,208.68,207.86,207.87,51563.0,181.1973,181.2929,180.5805,180.5892,51563.0
2019-05-17 09:35:00,208.2,208.72,207.97,208.03,7490.0,180.8759,181.3276,180.6761,180.7282,7490.0
2019-05-17 09:40:00,208.13,208.32,207.88,207.9,13972.0,180.8151,180.9801,180.5979,180.6152,13972.0
2019-05-17 09:45:00,207.97,208.57,207.97,208.38,6114.0,180.6761,181.1973,180.6761,181.0323,6114.0
2019-05-17 09:50:00,208.53,208.56,207.98,208.26,6899.0,181.1626,181.1886,180.6847,180.928,6899.0
2019-05-17 09:55:00,208.28,208.41,208.1,208.14,6571.0,180.9454,181.0583,180.789,180.8238,6571.0
2019-05-17 10:00:00,208.26,208.7,208.26,208.69,8667.0,180.928,181.3103,180.928,181.3016,8667.0
2019-05-17 10:05:00,208.52,208.94,208.48,208.94,5100.0,181.1539,181.5188,181.1191,181.5188,5100.0
2019-05-17 10:10:00,208.94,208.94,208.63,208.66,3543.0,181.5188,181.5188,181.2494,181.2755,3543.0
2019-05-17 10:15:00,208.75,208.88,208.55,208.55,6752.0,181.3537,181.4666,181.1799,181.1799,6752.0
2019-05-17 10:20:00,208.65,208.75,208.57,208.7,10981.0,181.2668,181.3537,181.1973,181.3103,10981.0
2019-05-17 10:25:00,208.7,208.94,208.6,208.78,2799.0,181.3103,181.5188,181.2234,181.3798,2799.0
2019-05-17 10:30:00,208.87,209.01,208.78,208.97,3401.0,181.4579,181.5796,181.3798,181.5448,3401.0
2019-05-17 10:35:00,208.79,208.83,208.67,208.8,3189.0,181.3884,181.4232,181.2842,181.3971,3189.0
2019-05-17 10:40:00,208.76,208.95,208.67,208.93,4574.0,181.3624,181.5274,181.2842,181.5101,4574.0
2019-05-17 10:45:00,209.09,209.37,209.09,209.14,4088.0,181.6491,181.8923,181.6491,181.6925,4088.0
2019-05-17 10:50:00,209.08,209.55,209.08,209.55,5646.0,181.6404,182.0487,181.6404,182.0487,5646.0
2019-05-17 10:55:00,209.6,209.92,209.45,209.66,4387.0,182.0921,182.3701,181.9618,182.1443,4387.0
2019-05-17 11:00:00,209.74,209.76,209.62,209.76,1827.0,182.2138,182.2311,182.1095,182.2311,1827.0
2019-05-17 11:05:00,209.84,209.92,209.69,209.88,18102.0,182.3006,182.3701,182.1703,182.3354,18102.0
2019-05-17 11:10:00,209.89,210.15,209.86,209.99,12064.0,182.3441,182.57,182.318,182.431,12064.0
2019-05-17 11:15:00,210.03,210.08,209.39,209.39,3281.0,182.4657,182.5091,181.9097,181.9097,3281.0
2019-05-17 11:20:00,209.39,209.49,209.24,209.4,10336.0,181.9097,181.9966,181.7794,181.9184,10336.0
2019-05-17 11:25:00,209.35,209.61,209.31,209.51,4968.0,181.875,182.1008,181.8402,182.014,4968.0
2019-05-17 11:30:00,209.57,209.57,209.3,209.37,2317.0,182.0661,182.0661,181.8315,181.8923,2317.0
2019-05-17 11:35:00,209.54,209.54,209.31,209.35,1500.0,182.04,182.04,181.8402,181.875,1500.0
2019-05-17 11:40:00,209.31,209.39,209.04,209.17,3703.0,181.8402,181.9097,181.6056,181.7186,3703.0
2019-05-17 11:45:00,209.16,209.2,208.92,209.14,36791.0,181.7099,181.7446,181.5014,181.6925,36791.0
2019-05-17 11:50:00,209.06,209.3,208.96,209.28,4245.0,181.623,181.8315,181.5361,181.8141,4245.0
2019-05-17 11:55:00,209.35,209.35,209.17,209.21,3206.0,181.875,181.875,181.7186,181.7533,3206.0
2019-05-17 12:00:00,209.18,209.27,209.14,209.15,3550.0,181.7273,181.8055,181.6925,181.7012,3550.0
2019-05-17 12:05:00,209.03,209.13,208.85,209.02,2519.0,181.5969,181.6838,181.4406,181.5883,2519.0
2019-05-17 12:10:00,208.84,208.93,208.68,208.68,1854.0,181.4319,181.5101,181.2929,181.2929,1854.0
2019-05-17 12:15:00,208.71,208.95,208.71,208.85,1300.0,181.3189,181.5274,181.3189,181.4406,1300.0
2019-05-17 12:20:00,208.85,208.94,208.7,208.92,3138.0,181.4406,181.5188,181.3103,181.5014,3138.0
2019-05-17 12:25:00,208.92,209.01,208.78,208.86,2632.0,181.5014,181.5796,181.3798,181.4493,2632.0
2019-05-17 12:30:00,208.8,208.8,208.36,208.49,5036.0,181.3971,181.3971,181.0149,181.1278,5036.0
2019-05-17 12:35:00,208.48,208.66,208.47,208.6,2000.0,181.1191,181.2755,181.1104,181.2234,2000.0
2019-05-17 12:40:00,208.58,208.9,208.57,208.89,4964.0,181.206,181.484,181.1973,181.4753,4964.0
2019-05-17 12:45:00,208.83,208.83,208.66,208.79,3796.0,181.4232,181.4232,181.2755,181.3884,3796.0
2019-05-17 12:50:00,208.88,208.93,208.74,208.91,4855.0,181.4666,181.5101,181.345,181.4927,4855.0
2019-05-17 12:55:00,208.9,208.9,208.74,208.8,2701.0,181.484,181.484,181.345,181.3971,2701.0
2019-05-17 13:00:00,208.81,209.09,208.81,209.05,3200.0,181.4058,181.6491,181.4058,181.6143,3200.0
2019-05-17 13:05:00,209.08,209.2,209.08,209.2,5536.0,181.6404,181.7446,181.6404,181.7446,5536.0
2019-05-17 13:10:00,209.43,209.45,209.12,209.22,3849.0,181.9445,181.9618,181.6751,181.762,3849.0
2019-05-17 13:15:00,209.25,209.36,209.16,209.33,3286.0,181.7881,181.8836,181.7099,181.8576,3286.0
2019-05-17 13:20:00,209.24,209.36,209.24,209.34,2907.0,181.7794,181.8836,181.7794,181.8663,2907.0
2019-05-17 13:25:00,209.28,209.3,209.09,209.1,2598.0,181.8141,181.8315,181.6491,181.6578,2598.0
2019-05-17 13:30:00,209.04,209.19,208.93,209.16,3025.0,181.6056,181.7359,181.5101,181.7099,3025.0
2019-05-17 13:35:00,209.2,209.26,209.14,209.2,2100.0,181.7446,181.7968,181.6925,181.7446,2100.0
2019-05-17 13:40:00,209.19,209.24,208.96,209.19,1845.0,181.7359,181.7794,181.5361,181.7359,1845.0
2019-05-17 13:45:00,209.13,209.18,209.02,209.12,2348.0,181.6838,181.7273,181.5883,181.6751,2348.0
2019-05-17 13:50:00,209.12,209.2,209.05,209.2,2269.0,181.6751,181.7446,181.6143,181.7446,2269.0
2019-05-17 13:55:00,209.2,209.26,209.12,209.23,8093.0,181.7446,181.7968,181.6751,181.7707,8093.0
2019-05-17 14:00:00,209.21,209.26,209.05,209.12,3964.0,181.7533,181.7968,181.6143,181.6751,3964.0
2019-05-17 14:05:00,209.09,209.1,208.94,209.06,3269.0,181.6491,181.6578,181.5188,181.623,3269.0
2019-05-17 14:10:00,209.01,209.07,208.98,209.01,3539.0,181.5796,181.6317,181.5535,181.5796,3539.0
2019-05-17 14:15:00,209.01,209.26,208.97,209.23,8243.0,181.5796,181.7968,181.5448,181.7707,8243.0
2019-05-17 14:20:00,209.18,209.26,209.07,209.23,10997.0,181.7273,181.7968,181.6317,181.7707,10997.0
2019-05-17 14:25:00,209.23,209.25,209.16,209.23,8379.0,181.7707,181.7881,181.7099,181.7707,8379.0
2019-05-17 14:30:00,209.23,209.49,209.22,209.49,6604.0,181.7707,181.9966,181.762,181.9966,6604.0
2019-05-17 14:35:00,209.49,209.78,209.48,209.59,8713.0,181.9966,182.2485,181.9879,182.0835,8713.0
2019-05-17 14:40:00,209.57,209.6,209.26,209.6,3671.0,182.0661,182.0921,181.7968,182.0921,3671.0
2019-05-17 14:45:00,209.59,209.6,209.55,209.6,6712.0,182.0835,182.0921,182.0487,182.0921,6712.0
2019-05-17 14:50:00,209.65,209.87,209.63,209.72,8824.0,182.1356,182.3267,182.1182,182.1964,8824.0
2019-05-17 14:55:00,209.74,209.99,209.63,209.99,12066.0,182.2138,182.431,182.1182,182.431,12066.0
2019-05-17 15:00:00,209.96,210.07,209.22,209.23,24408.0,182.4049,182.5005,181.762,181.7707,24408.0
2019-05-17 15:05:00,209.08,209.25,208.68,208.7,15257.0,181.6404,181.7881,181.2929,181.3103,15257.0
2019-05-17 15:10:00,208.78,209.13,208.68,209.06,12991.0,181.3798,181.6838,181.2929,181.623,12991.0
2019-05-17 15:15:00,209.01,209.07,208.9,208.93,14508.0,181.5796,181.6317,181.484,181.5101,14508.0
2019-05-17 15:20:00,209.0,209.23,208.9,209.17,18188.0,181.5709,181.7707,181.484,181.7186,18188.0
2019-05-17 15:25:00,209.22,209.65,209.18,209.61,10914.0,181.762,182.1356,181.7273,182.1008,10914.0
2019-05-17 15:30:00,209.61,209.61,209.31,209.48,11023.0,182.1008,182.1008,181.8402,181.9879,11023.0
2019-05-17 15:35:00,209.49,209.74,209.28,209.3,16612.0,181.9966,182.2138,181.8141,181.8315,16612.0
2019-05-17 15:40:00,209.33,209.76,209.16,209.63,14814.0,181.8576,182.2311,181.7099,182.1182,14814.0
2019-05-17 15:45:00,209.63,209.69,209.43,209.69,17376.0,182.1182,182.1703,181.9445,182.1703,17376.0
2019-05-17 15:50:00,209.59,210.0,209.57,209.85,23570.0,182.0835,182.4396,182.0661,182.3093,23570.0
2019-05-17 15:55:00,209.82,210.14,209.71,209.89,60958.0,182.2833,182.5613,182.1877,182.3441,60958.0
2019-05-20 09:30:00,208.92,209.64,207.61,209.49,23006.0,181.5014,182.1269,180.3633,181.9966,23006.0
2019-05-20 09:35:00,209.69,209.91,209.04,209.53,17201.0,182.1703,182.3615,181.6056,182.0313,17201.0
2019-05-20 09:40:00,209.41,209.99,209.29,209.92,7236.0,181.9271,182.431,181.8228,182.3701,7236.0
2019-05-20 09:45:00,210.0,210.14,209.17,209.42,26410.0,182.4396,182.5613,181.7186,181.9358,26410.0
2019-05-20 09:50:00,209.35,209.35,208.64,208.65,13447.0,181.875,181.875,181.2581,181.2668,13447.0
2019-05-20 09:55:00,208.74,209.14,208.29,208.44,20726.0,181.345,181.6925,180.9541,181.0844,20726.0
2019-05-20 10:00:00,208.52,208.52,207.97,208.3,27411.0,181.1539,181.1539,180.6761,180.9628,27411.0
2019-05-20 10:05:00,208.33,208.69,208.3,208.48,8305.0,180.9888,181.3016,180.9628,181.1191,8305.0
2019-05-20 10:10:00,208.36,208.57,208.02,208.24,9185.0,181.0149,181.1973,180.7195,180.9106,9185.0
2019-05-20 10:15:00,208.25,208.27,207.93,207.94,13279.0,180.9193,180.9367,180.6413,180.65,13279.0
2019-05-20 10:20:00,207.88,208.05,207.76,207.96,4701.0,180.5979,180.7456,180.4936,180.6674,4701.0
2019-05-20 10:25:00,207.98,208.1,207.86,207.92,8701.0,180.6847,180.789,180.5805,180.6326,8701.0
2019-05-20 10:30:00,207.84,208.12,207.66,208.11,6093.0,180.5631,180.8064,180.4067,180.7977,6093.0
2019-05-20 10:35:00,208.15,208.3,207.97,208.23,5921.0,180.8324,180.9628,180.6761,180.9019,5921.0
2019-05-20 10:40:00,208.22,208.22,208.06,208.08,4259.0,180.8933,180.8933,180.7543,180.7716,4259.0
2019-05-20 10:45:00,208.04,208.19,207.93,207.95,6525.0,180.7369,180.8672,180.6413,180.6587,6525.0
2019-05-20 10:50:00,207.89,208.09,207.84,207.92,4680.0,180.6066,180.7803,180.5631,180.6326,4680.0
2019-05-20 10:55:00,208.04,208.3,208.03,208.27,2436.0,180.7369,180.9628,180.7282,180.9367,2436.0
2019-05-20 11:00:00,208.3,208.4,208.08,208.28,3800.0,180.9628,181.0496,180.7716,180.9454,3800.0
2019-05-20 11:05:00,208.32,208.32,208.12,208.17,3909.0,180.9801,180.9801,180.8064,180.8498,3909.0
2019-05-20 11:10:00,208.21,208.49,208.21,208.49,5187.0,180.8846,181.1278,180.8846,181.1278,5187.0
2019-05-20 11:15:00,208.46,208.56,208.33,208.46,4613.0,181.1018,181.1886,180.9888,181.1018,4613.0
2019-05-20 11:20:00,208.41,208.67,208.35,208.67,4249.0,181.0583,181.2842,181.0062,181.2842,4249.0
2019-05-20 11:25:00,208.62,208.92,208.6,208.83,5520.0,181.2408,181.5014,181.2234,181.4232,5520.0
2019-05-20 11:30:00,208.93,209.1,208.71,208.76,17820.0,181.5101,181.6578,181.3189,181.3624,17820.0
2019-05-20 11:35:00,208.7,208.7,207.91,207.98,7731.0,181.3103,181.3103,180.6239,180.6847,7731.0
2019-05-20 11:40:00,208.07,208.17,208.01,208.17,3320.0,180.7629,180.8498,180.7108,180.8498,3320.0
2019-05-20 11:45:00,208.14,208.35,208.14,208.34,4300.0,180.8238,181.0062,180.8238,180.9975,4300.0
2019-05-20 11:50:00,208.31,208.35,208.1,208.24,6858.0,180.9714,181.0062,180.789,180.9106,6858.0
2019-05-20 11:55:00,208.3,208.36,208.13,208.3,43050.0,180.9628,181.0149,180.8151,180.9628,43050.0
2019-05-20 12:00:00,208.41,208.51,208.15,208.37,18460.0,181.0583,181.1452,180.8324,181.0236,18460.0
2019-05-20 12:05:00,208.31,208.34,208.19,208.29,7500.0,180.9714,180.9975,180.8672,180.9541,7500.0
2019-05-20 12:10:00,208.25,208.31,208.13,208.22,6095.0,180.9193,180.9714,180.8151,180.8933,6095.0
2019-05-20 12:15:00,208.19,208.25,207.97,207.97,10347.0,180.8672,180.9193,180.6761,180.6761,10347.0
2019-05-20 12:20:00,207.9,208.13,207.85,207.88,12381.0,180.6152,180.8151,180.5718,180.5979,12381.0
2019-05-20 12:25:00,207.87,207.87,207.49,207.49,6271.0,180.5892,180.5892,180.2591,180.2591,6271.0
2019-05-20 12:30:00,207.49,207.51,207.21,207.45,10618.0,180.2591,180.2764,180.0158,180.2243,10618.0
2019-05-20 12:35:00,207.46,207.73,207.43,207.5,8086.0,180.233,180.4676,180.2069,180.2677,8086.0
2019-05-20 12:40:00,207.39,207.48,207.24,207.24,5997.0,180.1722,180.2504,180.0419,180.0419,5997.0
2019-05-20 12:45:00,207.15,207.4,207.15,207.24,6135.0,179.9637,180.1809,179.9637,180.0419,6135.0
2019-05-20 12:50:00,207.28,207.33,207.09,207.14,3920.0,180.0766,180.1201,179.9116,179.955,3920.0
2019-05-20 12:55:00,207.09,207.15,206.92,207.04,4213.0,179.9116,179.9637,179.7639,179.8681,4213.0
2019-05-20 13:00:00,207.08,207.1,207.01,207.06,4454.0,179.9029,179.9202,179.8421,179.8855,4454.0
2019-05-20 13:05:00,207.06,207.11,206.93,207.0,6374.0,179.8855,179.9289,179.7726,179.8334,6374.0
2019-05-20 13:10:00,206.97,207.1,206.96,207.1,6734.0,179.8073,179.9202,179.7986,179.9202,6734.0
2019-05-20 13:15:00,207.11,207.17,207.0,207.09,6443.0,179.9289,179.9811,179.8334,179.9116,6443.0
2019-05-20 13:20:00,207.08,207.16,207.0,207.16,4914.0,179.9029,179.9724,179.8334,179.9724,4914.0
2019-05-20 13:25:00,207.14,207.3,207.05,207.3,4638.0,179.955,180.094,179.8768,180.094,4638.0
2019-05-20 13:30:00,207.29,207.34,207.13,207.16,5625.0,180.0853,180.1287,179.9463,179.9724,5625.0
2019-05-20 13:35:00,207.13,207.32,207.09,207.24,3932.0,179.9463,180.1114,179.9116,180.0419,3932.0
2019-05-20 13:40:00,207.24,207.29,207.06,207.06,10734.0,180.0419,180.0853,179.8855,179.8855,10734.0
2019-05-20 13:45:00,207.11,207.14,206.93,206.95,5100.0,179.9289,179.955,179.7726,179.7899,5100.0
2019-05-20 13:50:00,206.98,206.98,206.6,206.86,8424.0,179.816,179.816,179.4859,179.7117,8424.0
2019-05-20 13:55:00,206.84,207.21,206.84,207.21,8001.0,179.6944,180.0158,179.6944,180.0158,8001.0
2019-05-20 14:00:00,207.28,207.28,206.98,206.99,4299.0,180.0766,180.0766,179.816,179.8247,4299.0
2019-05-20 14:05:00,207.04,207.22,207.01,207.03,5991.0,179.8681,180.0245,179.8421,179.8594,5991.0
2019-05-20 14:10:00,207.09,207.26,207.09,207.2,2939.0,179.9116,180.0592,179.9116,180.0071,2939.0
2019-05-20 14:15:00,207.16,207.16,207.04,207.07,6202.0,179.9724,179.9724,179.8681,179.8942,6202.0
2019-05-20 14:20:00,207.06,207.14,206.91,206.94,6743.0,179.8855,179.955,179.7552,179.7812,6743.0
2019-05-20 14:25:00,206.89,207.01,206.85,206.91,3398.0,179.7378,179.8421,179.7031,179.7552,3398.0
2019-05-20 14:30:00,206.93,206.96,206.64,206.67,6683.0,179.7726,179.7986,179.5206,179.5467,6683.0
2019-05-20 14:35:00,206.73,206.73,206.36,206.38,5685.0,179.5988,179.5988,179.2774,179.2947,5685.0
2019-05-20 14:40:00,206.35,206.39,206.21,206.39,9515.0,179.2687,179.3034,179.147,179.3034,9515.0
2019-05-20 14:45:00,206.38,206.4,206.2,206.23,7409.0,179.2947,179.3121,179.1384,179.1644,7409.0
2019-05-20 14:50:00,206.22,206.33,206.15,206.32,11411.0,179.1557,179.2513,179.0949,179.2426,11411.0
2019-05-20 14:55:00,206.29,206.3,206.1,206.18,10614.0,179.2165,179.2252,179.0515,179.121,10614.0
2019-05-20 15:00:00,206.15,206.18,205.93,205.98,14218.0,179.0949,179.121,178.9038,178.9472,14218.0
2019-05-20 15:05:00,205.96,206.09,205.76,205.76,11455.0,178.9299,179.0428,178.7561,178.7561,11455.0
2019-05-20 15:10:00,205.78,205.8,205.47,205.67,19846.0,178.7735,178.7909,178.5042,178.6779,19846.0
2019-05-20 15:15:00,205.68,205.85,205.61,205.79,14005.0,178.6866,178.8343,178.6258,178.7822,14005.0
2019-05-20 15:20:00,205.79,205.87,205.62,205.66,11045.0,178.7822,178.8517,178.6345,178.6692,11045.0
2019-05-20 15:25:00,205.63,205.83,205.53,205.81,11200.0,178.6432,178.8169,178.5563,178.7995,11200.0
2019-05-20 15:30:00,205.81,205.81,205.43,205.56,20558.0,178.7995,178.7995,178.4694,178.5823,20558.0
2019-05-20 15:35:00,205.54,205.9,205.54,205.76,19548.0,178.565,178.8777,178.565,178.7561,19548.0
2019-05-20 15:40:00,205.78,205.85,205.29,205.57,35406.0,178.7735,178.8343,178.3478,178.591,35406.0
2019-05-20 15:45:00,205.56,205.56,205.15,205.15,47488.0,178.5823,178.5823,178.2262,178.2262,47488.0
2019-05-20 15:50:00,205.18,205.42,205.0,205.38,55663.0,178.2522,178.4607,178.0958,178.426,55663.0
2019-05-20 15:55:00,205.36,205.62,205.28,205.29,83047.0,178.4086,178.6345,178.3391,178.3478,83047.0
2019-05-21 09:30:00,206.75,207.8,206.56,207.62,12953.0,179.6162,180.5284,179.4511,180.372,12953.0
2019-05-21 09:35:00,207.69,207.85,207.14,207.16,7289.0,180.4328,180.5718,179.955,179.9724,7289.0
2019-05-21 09:40:00,207.23,207.23,206.59,206.65,17164.0,180.0332,180.0332,179.4772,179.5293,17164.0
2019-05-21 09:45:00,206.61,206.69,206.22,206.22,10163.0,179.4945,179.564,179.1557,179.1557,10163.0
2019-05-21 09:50:00,206.27,206.36,205.92,206.01,30972.0,179.1992,179.2774,178.8951,178.9733,30972.0
2019-05-21 09:55:00,205.88,206.24,205.72,206.08,7499.0,178.8604,179.1731,178.7214,179.0341,7499.0
2019-05-21 10:00:00,206.04,206.08,205.78,205.82,26255.0,178.9994,179.0341,178.7735,178.8082,26255.0
2019-05-21 10:05:00,205.8,205.94,205.47,205.59,14872.0,178.7909,178.9125,178.5042,178.6084,14872.0
2019-05-21 10:10:00,205.92,205.92,205.43,205.74,22412.0,178.8951,178.8951,178.4694,178.7387,22412.0
2019-05-21 10:15:00,205.88,206.12,205.8,205.84,8138.0,178.8604,179.0689,178.7909,178.8256,8138.0
2019-05-21 10:20:00,205.93,206.2,205.75,206.1,9268.0,178.9038,179.1384,178.7474,179.0515,9268.0
2019-05-21 10:25:00,206.08,206.08,205.58,205.7,6425.0,179.0341,179.0341,178.5997,178.704,6425.0
2019-05-21 10:30:00,205.7,205.89,205.48,205.89,5250.0,178.704,178.869,178.5128,178.869,5250.0
2019-05-21 10:35:00,205.95,206.23,205.89,206.12,16900.0,178.9212,179.1644,178.869,179.0689,16900.0
2019-05-21 10:40:00,206.15,206.19,206.0,206.14,7207.0,179.0949,179.1297,178.9646,179.0862,7207.0
2019-05-21 10:45:00,206.16,206.21,206.0,206.08,21740.0,179.1036,179.147,178.9646,179.0341,21740.0
2019-05-21 10:50:00,206.13,206.27,206.05,206.22,10968.0,179.0775,179.1992,179.008,179.1557,10968.0
2019-05-21 10:55:00,206.22,206.27,206.06,206.18,15667.0,179.1557,179.1992,179.0167,179.121,15667.0
2019-05-21 11:00:00,206.16,206.2,205.64,205.73,16039.0,179.1036,179.1384,178.6519,178.73,16039.0
2019-05-21 11:05:00,205.78,206.29,205.78,206.27,11425.0,178.7735,179.2165,178.7735,179.1992,11425.0
2019-05-21 11:10:00,206.29,206.29,206.01,206.1,17997.0,179.2165,179.2165,178.9733,179.0515,17997.0
2019-05-21 11:15:00,206.09,206.09,205.86,205.86,7009.0,179.0428,179.0428,178.843,178.843,7009.0
2019-05-21 11:20:00,205.85,206.0,205.71,205.89,9745.0,178.8343,178.9646,178.7127,178.869,9745.0
2019-05-21 11:25:00,205.92,206.04,205.85,205.85,11086.0,178.8951,178.9994,178.8343,178.8343,11086.0
2019-05-21 11:30:00,205.91,206.08,205.83,206.0,10224.0,178.8864,179.0341,178.8169,178.9646,10224.0
2019-05-21 11:35:00,205.94,206.75,205.9,206.75,8458.0,178.9125,179.6162,178.8777,179.6162,8458.0
2019-05-21 11:40:00,206.76,207.15,206.67,207.13,6829.0,179.6249,179.9637,179.5467,179.9463,6829.0
2019-05-21 11:45:00,207.09,207.09,206.77,206.78,4000.0,179.9116,179.9116,179.6335,179.6422,4000.0
2019-05-21 11:50:00,206.78,207.02,206.63,206.79,5657.0,179.6422,179.8507,179.5119,179.6509,5657.0
2019-05-21 11:55:00,206.79,206.85,206.63,206.67,3700.0,179.6509,179.7031,179.5119,179.5467,3700.0
2019-05-21 12:00:00,206.63,206.72,206.49,206.56,4345.0,179.5119,179.5901,179.3903,179.4511,4345.0
2019-05-21 12:05:00,206.57,206.71,206.55,206.71,2398.0,179.4598,179.5814,179.4424,179.5814,2398.0
2019-05-21 12:10:00,206.73,206.86,206.69,206.86,2400.0,179.5988,179.7117,179.564,179.7117,2400.0
2019-05-21 12:15:00,206.87,206.92,206.81,206.86,3509.0,179.7204,179.7639,179.6683,179.7117,3509.0
2019-05-21 12:20:00,206.84,207.02,206.83,206.87,3704.0,179.6944,179.8507,179.6857,179.7204,3704.0
2019-05-21 12:25:00,206.89,206.89,206.81,206.85,3000.0,179.7378,179.7378,179.6683,179.7031,3000.0
2019-05-21 12:30:00,206.88,206.93,206.67,206.69,5528.0,179.7291,179.7726,179.5467,179.564,5528.0
2019-05-21 12:35:00,206.68,206.68,206.54,206.54,1500.0,179.5554,179.5554,179.4337,179.4337,1500.0
2019-05-21 12:40:00,206.62,206.67,206.57,206.65,2422.0,179.5032,179.5467,179.4598,179.5293,2422.0
2019-05-21 12:45:00,206.67,206.67,206.45,206.58,13073.0,179.5467,179.5467,179.3555,179.4685,13073.0
2019-05-21 12:50:00,206.57,206.66,206.47,206.47,4999.0,179.4598,179.538,179.3729,179.3729,4999.0
2019-05-21 12:55:00,206.47,206.67,206.44,206.67,4706.0,179.3729,179.5467,179.3469,179.5467,4706.0
2019-05-21 13:00:00,206.62,206.62,206.45,206.45,4200.0,179.5032,179.5032,179.3555,179.3555,4200.0
2019-05-21 13:05:00,206.47,206.48,206.36,206.48,2500.0,179.3729,179.3816,179.2774,179.3816,2500.0
2019-05-21 13:10:00,206.52,206.58,206.44,206.54,2642.0,179.4164,179.4685,179.3469,179.4337,2642.0
2019-05-21 13:15:00,206.54,206.63,206.5,206.56,4268.0,179.4337,179.5119,179.399,179.4511,4268.0
2019-05-21 13:20:00,206.53,206.67,206.43,206.58,6991.0,179.425,179.5467,179.3382,179.4685,6991.0
2019-05-21 13:25:00,206.59,206.59,206.46,206.48,10772.0,179.4772,179.4772,179.3642,179.3816,10772.0
2019-05-21 13:30:00,206.49,206.5,206.35,206.39,6315.0,179.3903,179.399,179.2687,179.3034,6315.0
2019-05-21 13:35:00,206.38,206.5,206.3,206.48,5568.0,179.2947,179.399,179.2252,179.3816,5568.0
2019-05-21 13:40:00,206.47,206.49,206.4,206.46,3438.0,179.3729,179.3903,179.3121,179.3642,3438.0
2019-05-21 13:45:00,206.49,206.74,206.49,206.72,9877.0,179.3903,179.6075,179.3903,179.5901,9877.0
2019-05-21 13:50:00,206.68,206.75,206.63,206.7,3602.0,179.5554,179.6162,179.5119,179.5727,3602.0
2019-05-21 13:55:00,206.66,206.7,206.47,206.57,6146.0,179.538,179.5727,179.3729,179.4598,6146.0
2019-05-21 14:00:00,206.51,206.7,206.46,206.64,14266.0,179.4077,179.5727,179.3642,179.5206,14266.0
2019-05-21 14:05:00,206.63,206.67,206.45,206.45,17348.0,179.5119,179.5467,179.3555,179.3555,17348.0
2019-05-21 14:10:00,206.49,206.49,206.12,206.17,10225.0,179.3903,179.3903,179.0689,179.1123,10225.0
2019-05-21 14:15:00,206.17,206.17,205.71,205.81,29119.0,179.1123,179.1123,178.7127,178.7995,29119.0
2019-05-21 14:20:00,205.81,206.52,205.52,206.51,27067.0,178.7995,179.4164,178.5476,179.4077,27067.0
2019-05-21 14:25:00,206.53,206.75,206.41,206.45,8242.0,179.425,179.6162,179.3208,179.3555,8242.0
2019-05-21 14:30:00,206.41,206.62,206.35,206.62,2894.0,179.3208,179.5032,179.2687,179.5032,2894.0
2019-05-21 14:35:00,206.6,206.6,206.44,206.54,3378.0,179.4859,179.4859,179.3469,179.4337,3378.0
2019-05-21 14:40:00,206.58,206.69,206.51,206.64,3701.0,179.4685,179.564,179.4077,179.5206,3701.0
2019-05-21 14:45:00,206.64,206.68,206.54,206.58,2679.0,179.5206,179.5554,179.4337,179.4685,2679.0
2019-05-21 14:50:00,206.61,206.65,206.56,206.62,2800.0,179.4945,179.5293,179.4511,179.5032,2800.0
2019-05-21 14:55:00,206.67,206.74,206.52,206.61,6130.0,179.5467,179.6075,179.4164,179.4945,6130.0
2019-05-21 15:00:00,206.61,206.67,206.56,206.64,3509.0,179.4945,179.5467,179.4511,179.5206,3509.0
2019-05-21 15:05:00,206.63,206.87,206.63,206.71,3699.0,179.5119,179.7204,179.5119,179.5814,3699.0
2019-05-21 15:10:00,206.69,206.8,206.47,206.61,9561.0,179.564,179.6596,179.3729,179.4945,9561.0
2019-05-21 15:15:00,206.59,206.67,206.51,206.62,5589.0,179.4772,179.5467,179.4077,179.5032,5589.0
2019-05-21 15:20:00,206.59,206.65,206.48,206.53,6079.0,179.4772,179.5293,179.3816,179.425,6079.0
2019-05-21 15:25:00,206.59,206.77,206.53,206.73,5198.0,179.4772,179.6335,179.425,179.5988,5198.0
2019-05-21 15:30:00,206.73,207.07,206.73,206.93,7091.0,179.5988,179.8942,179.5988,179.7726,7091.0
2019-05-21 15:35:00,206.93,207.02,206.91,207.02,6150.0,179.7726,179.8507,179.7552,179.8507,6150.0
2019-05-21 15:40:00,207.02,207.02,206.75,206.88,9460.0,179.8507,179.8507,179.6162,179.7291,9460.0
2019-05-21 15:45:00,206.88,207.01,206.79,206.98,11270.0,179.7291,179.8421,179.6509,179.816,11270.0
2019-05-21 15:50:00,206.98,207.05,206.81,206.84,21501.0,179.816,179.8768,179.6683,179.6944,21501.0
2019-05-21 15:55:00,206.82,207.03,206.66,207.02,43638.0,179.677,179.8594,179.538,179.8507,43638.0
2019-05-22 09:30:00,206.3,206.64,205.39,205.48,24779.0,179.2252,179.5206,178.4347,178.5128,24779.0
2019-05-22 09:35:00,205.54,206.17,205.28,205.31,9104.0,178.565,179.1123,178.3391,178.3652,9104.0
2019-05-22 09:40:00,205.32,205.84,205.32,205.51,4554.0,178.3738,178.8256,178.3738,178.5389,4554.0
2019-05-22 09:45:00,205.72,205.91,205.61,205.62,8150.0,178.7214,178.8864,178.6258,178.6345,8150.0
2019-05-22 09:50:00,205.51,206.45,205.51,206.16,12427.0,178.5389,179.3555,178.5389,179.1036,12427.0
2019-05-22 09:55:00,206.18,206.45,206.11,206.45,7375.0,179.121,179.3555,179.0602,179.3555,7375.0
2019-05-22 10:00:00,206.4,206.45,206.16,206.24,7512.0,179.3121,179.3555,179.1036,179.1731,7512.0
2019-05-22 10:05:00,206.24,206.5,206.2,206.34,12475.0,179.1731,179.399,179.1384,179.26,12475.0
2019-05-22 10:10:00,206.28,206.52,206.28,206.42,5927.0,179.2079,179.4164,179.2079,179.3295,5927.0
2019-05-22 10:15:00,206.58,207.21,206.42,206.55,6675.0,179.4685,180.0158,179.3295,179.4424,6675.0
2019-05-22 10:20:00,206.78,206.78,206.51,206.77,8270.0,179.6422,179.6422,179.4077,179.6335,8270.0
2019-05-22 10:25:00,206.78,206.91,206.66,206.71,10688.0,179.6422,179.7552,179.538,179.5814,10688.0
2019-05-22 10:30:00,206.65,206.66,206.4,206.5,5385.0,179.5293,179.538,179.3121,179.399,5385.0
2019-05-22 10:35:00,206.55,206.67,206.2,206.3,5997.0,179.4424,179.5467,179.1384,179.2252,5997.0
2019-05-22 10:40:00,206.28,206.39,206.24,206.38,2814.0,179.2079,179.3034,179.1731,179.2947,2814.0
2019-05-22 10:45:00,206.41,206.42,206.29,206.36,3002.0,179.3208,179.3295,179.2165,179.2774,3002.0
2019-05-22 10:50:00,206.38,206.38,206.26,206.38,8801.0,179.2947,179.2947,179.1905,179.2947,8801.0
2019-05-22 10:55:00,206.43,206.54,206.3,206.54,2404.0,179.3382,179.4337,179.2252,179.4337,2404.0
2019-05-22 11:00:00,206.53,206.7,206.53,206.68,2850.0,179.425,179.5727,179.425,179.5554,2850.0
2019-05-22 11:05:00,206.68,206.76,206.58,206.67,6257.0,179.5554,179.6249,179.4685,179.5467,6257.0
2019-05-22 11:10:00,206.7,206.9,206.66,206.9,3500.0,179.5727,179.7465,179.538,179.7465,3500.0
2019-05-22 11:15:00,206.87,207.05,206.87,206.97,4640.0,179.7204,179.8768,179.7204,179.8073,4640.0
2019-05-22 11:20:00,207.0,207.0,206.63,206.72,4812.0,179.8334,179.8334,179.5119,179.5901,4812.0
2019-05-22 11:25:00,206.78,207.05,206.78,207.05,6750.0,179.6422,179.8768,179.6422,179.8768,6750.0
2019-05-22 11:30:00,207.08,207.17,206.92,206.94,5430.0,179.9029,179.9811,179.7639,179.7812,5430.0
2019-05-22 11:35:00,206.94,206.97,206.82,206.87,3530.0,179.7812,179.8073,179.677,179.7204,3530.0
2019-05-22 11:40:00,206.87,206.9,206.63,206.77,5476.0,179.7204,179.7465,179.5119,179.6335,5476.0
2019-05-22 11:45:00,206.76,206.79,206.62,206.62,3421.0,179.6249,179.6509,179.5032,179.5032,3421.0
2019-05-22 11:50:00,206.69,206.91,206.67,206.91,1900.0,179.564,179.7552,179.5467,179.7552,1900.0
2019-05-22 11:55:00,207.0,207.14,207.0,207.09,2385.0,179.8334,179.955,179.8334,179.9116,2385.0
2019-05-22 12:00:00,207.07,207.27,207.06,207.2,2962.0,179.8942,180.0679,179.8855,180.0071,2962.0
2019-05-22 12:05:00,207.14,207.14,207.06,207.09,1404.0,179.955,179.955,179.8855,179.9116,1404.0
2019-05-22 12:10:00,207.2,207.24,207.01,207.05,2215.0,180.0071,180.0419,179.8421,179.8768,2215.0
2019-05-22 12:15:00,207.11,207.2,207.11,207.19,1709.0,179.9289,180.0071,179.9289,179.9984,1709.0
2019-05-22 12:20:00,207.21,207.26,207.19,207.24,1700.0,180.0158,180.0592,179.9984,180.0419,1700.0
2019-05-22 12:25:00,207.24,207.24,207.09,207.09,3000.0,180.0419,180.0419,179.9116,179.9116,3000.0
2019-05-22 12:30:00,207.12,207.12,206.94,206.99,1790.0,179.9376,179.9376,179.7812,179.8247,1790.0
2019-05-22 12:35:00,207.02,207.18,207.01,207.18,1600.0,179.8507,179.9897,179.8421,179.9897,1600.0
2019-05-22 12:40:00,207.16,207.21,207.05,207.15,3303.0,179.9724,180.0158,179.8768,179.9637,3303.0
2019-05-22 12:45:00,207.17,207.17,206.91,207.01,2096.0,179.9811,179.9811,179.7552,179.8421,2096.0
2019-05-22 12:50:00,207.04,207.16,207.04,207.13,1400.0,179.8681,179.9724,179.8681,179.9463,1400.0
2019-05-22 12:55:00,207.17,207.21,207.14,207.21,884.0,179.9811,180.0158,179.955,180.0158,884.0
2019-05-22 13:00:00,207.22,207.32,207.22,207.27,1465.0,180.0245,180.1114,180.0245,180.0679,1465.0
2019-05-22 13:05:00,207.28,207.28,207.05,207.05,3260.0,180.0766,180.0766,179.8768,179.8768,3260.0
2019-05-22 13:10:00,207.09,207.17,207.09,207.12,1650.0,179.9116,179.9811,179.9116,179.9376,1650.0
2019-05-22 13:15:00,207.18,207.25,207.17,207.25,3007.0,179.9897,180.0506,179.9811,180.0506,3007.0
2019-05-22 13:20:00,207.21,207.37,207.16,207.36,2070.0,180.0158,180.1548,179.9724,180.1461,2070.0
2019-05-22 13:25:00,207.4,207.52,207.39,207.41,4729.0,180.1809,180.2851,180.1722,180.1896,4729.0
2019-05-22 13:30:00,207.49,207.49,207.29,207.29,4445.0,180.2591,180.2591,180.0853,180.0853,4445.0
2019-05-22 13:35:00,207.34,207.34,207.25,207.31,1671.0,180.1287,180.1287,180.0506,180.1027,1671.0
2019-05-22 13:40:00,207.33,207.47,207.25,207.4,2932.0,180.1201,180.2417,180.0506,180.1809,2932.0
2019-05-22 13:45:00,207.44,207.54,207.4,207.54,1830.0,180.2156,180.3025,180.1809,180.3025,1830.0
2019-05-22 13:50:00,207.56,207.7,207.51,207.64,2202.0,180.3199,180.4415,180.2764,180.3894,2202.0
2019-05-22 13:55:00,207.64,207.67,207.55,207.56,8769.0,180.3894,180.4154,180.3112,180.3199,8769.0
2019-05-22 14:00:00,207.55,207.61,207.44,207.45,24824.0,180.3112,180.3633,180.2156,180.2243,24824.0
2019-05-22 14:05:00,207.36,207.49,207.36,207.49,1605.0,180.1461,180.2591,180.1461,180.2591,1605.0
2019-05-22 14:10:00,207.57,207.57,207.38,207.38,3104.0,180.3286,180.3286,180.1635,180.1635,3104.0
2019-05-22 14:15:00,207.34,207.37,207.32,207.33,1345.0,180.1287,180.1548,180.1114,180.1201,1345.0
2019-05-22 14:20:00,207.33,207.36,207.26,207.34,2550.0,180.1201,180.1461,180.0592,180.1287,2550.0
2019-05-22 14:25:00,207.33,207.33,207.18,207.23,10200.0,180.1201,180.1201,179.9897,180.0332,10200.0
2019-05-22 14:30:00,207.26,207.5,207.23,207.23,11453.0,180.0592,180.2677,180.0332,180.0332,11453.0
2019-05-22 14:35:00,207.28,207.29,207.04,207.04,3815.0,180.0766,180.0853,179.8681,179.8681,3815.0
2019-05-22 14:40:00,207.07,207.12,206.99,207.12,3400.0,179.8942,179.9376,179.8247,179.9376,3400.0
2019-05-22 14:45:00,207.12,207.15,207.08,207.14,2700.0,179.9376,179.9637,179.9029,179.955,2700.0
2019-05-22 14:50:00,207.17,207.17,206.98,207.08,2705.0,179.9811,179.9811,179.816,179.9029,2705.0
2019-05-22 14:55:00,207.07,207.19,207.01,207.17,3293.0,179.8942,179.9984,179.8421,179.9811,3293.0
2019-05-22 15:00:00,207.15,207.29,207.08,207.08,6704.0,179.9637,180.0853,179.9029,179.9029,6704.0
2019-05-22 15:05:00,207.02,207.09,206.86,206.89,2514.0,179.8507,179.9116,179.7117,179.7378,2514.0
2019-05-22 15:10:00,206.89,207.03,206.89,206.94,2971.0,179.7378,179.8594,179.7378,179.7812,2971.0
2019-05-22 15:15:00,206.95,206.97,206.87,206.91,2900.0,179.7899,179.8073,179.7204,179.7552,2900.0
2019-05-22 15:20:00,206.95,206.95,206.81,206.93,4814.0,179.7899,179.7899,179.6683,179.7726,4814.0
2019-05-22 15:25:00,206.97,207.01,206.83,206.88,4393.0,179.8073,179.8421,179.6857,179.7291,4393.0
2019-05-22 15:30:00,206.86,206.9,206.75,206.78,5651.0,179.7117,179.7465,179.6162,179.6422,5651.0
2019-05-22 15:35:00,206.77,206.83,206.63,206.64,10214.0,179.6335,179.6857,179.5119,179.5206,10214.0
2019-05-22 15:40:00,206.63,206.76,206.62,206.74,6196.0,179.5119,179.6249,179.5032,179.6075,6196.0
2019-05-22 15:45:00,206.74,206.93,206.68,206.81,16336.0,179.6075,179.7726,179.5554,179.6683,16336.0
2019-05-22 15:50:00,206.8,206.86,206.47,206.47,29359.0,179.6596,179.7117,179.3729,179.3729,29359.0
2019-05-22 15:55:00,206.46,206.51,206.07,206.26,77863.0,179.3642,179.4077,179.0254,179.1905,77863.0
2019-05-23 09:30:00,204.81,205.37,203.46,203.63,27590.0,177.9308,178.4173,176.758,176.9056,27590.0
2019-05-23 09:35:00,203.68,203.8,203.06,203.07,32657.0,176.9491,177.0533,176.4104,176.4191,32657.0
2019-05-23 09:40:00,203.01,203.22,202.51,202.96,16329.0,176.367,176.5495,175.9326,176.3236,16329.0
2019-05-23 09:45:00,202.96,203.13,202.63,202.82,9556.0,176.3236,176.4713,176.0369,176.2019,9556.0
2019-05-23 09:50:00,202.79,203.25,202.64,202.88,10598.0,176.1759,176.5755,176.0456,176.2541,10598.0
2019-05-23 09:55:00,202.85,203.23,202.76,203.08,8629.0,176.228,176.5581,176.1498,176.4278,8629.0
2019-05-23 10:00:00,203.01,203.61,202.86,203.6,12284.0,176.367,176.8883,176.2367,176.8796,12284.0
2019-05-23 10:05:00,203.51,203.84,203.18,203.18,12384.0,176.8014,177.0881,176.5147,176.5147,12384.0
2019-05-23 10:10:00,203.16,203.71,203.14,203.41,16748.0,176.4973,176.9751,176.4799,176.7145,16748.0
2019-05-23 10:15:00,203.43,203.51,203.1,203.27,11821.0,176.7319,176.8014,176.4452,176.5929,11821.0
2019-05-23 10:20:00,203.34,203.49,203.1,203.29,6495.0,176.6537,176.784,176.4452,176.6103,6495.0
2019-05-23 10:25:00,203.28,203.54,203.04,203.48,18438.0,176.6016,176.8275,176.3931,176.7753,18438.0
2019-05-23 10:30:00,203.45,203.86,203.37,203.85,10012.0,176.7493,177.1055,176.6798,177.0968,10012.0
2019-05-23 10:35:00,203.87,203.88,203.55,203.71,10005.0,177.1141,177.1228,176.8361,176.9751,10005.0
2019-05-23 10:40:00,203.88,203.94,203.74,203.76,6203.0,177.1228,177.175,177.0012,177.0186,6203.0
2019-05-23 10:45:00,203.71,203.8,203.58,203.8,20231.0,176.9751,177.0533,176.8622,177.0533,20231.0
2019-05-23 10:50:00,203.88,204.33,203.87,204.33,10115.0,177.1228,177.5138,177.1141,177.5138,10115.0
2019-05-23 10:55:00,204.37,204.37,204.05,204.3,5004.0,177.5485,177.5485,177.2705,177.4877,5004.0
2019-05-23 11:00:00,204.29,204.3,203.93,203.93,5529.0,177.479,177.4877,177.1663,177.1663,5529.0
2019-05-23 11:05:00,204.02,204.22,203.96,204.13,6266.0,177.2445,177.4182,177.1923,177.34,6266.0
2019-05-23 11:10:00,204.06,204.09,203.82,203.82,4162.0,177.2792,177.3053,177.0707,177.0707,4162.0
2019-05-23 11:15:00,203.8,204.02,203.73,203.96,4850.0,177.0533,177.2445,176.9925,177.1923,4850.0
2019-05-23 11:20:00,203.95,204.02,203.75,203.95,4700.0,177.1836,177.2445,177.0099,177.1836,4700.0
2019-05-23 11:25:00,203.92,204.19,203.92,204.09,6469.0,177.1576,177.3921,177.1576,177.3053,6469.0
2019-05-23 11:30:00,204.08,204.19,203.91,203.91,3790.0,177.2966,177.3921,177.1489,177.1489,3790.0
2019-05-23 11:35:00,203.95,204.02,203.79,203.88,7102.0,177.1836,177.2445,177.0446,177.1228,7102.0
2019-05-23 11:40:00,203.85,203.91,203.68,203.76,5014.0,177.0968,177.1489,176.9491,177.0186,5014.0
2019-05-23 11:45:00,203.79,204.01,203.79,204.01,3200.0,177.0446,177.2358,177.0446,177.2358,3200.0
2019-05-23 11:50:00,203.97,203.98,203.58,203.61,4635.0,177.201,177.2097,176.8622,176.8883,4635.0
2019-05-23 11:55:00,203.57,203.62,203.43,203.52,4318.0,176.8535,176.897,176.7319,176.8101,4318.0
2019-05-23 12:00:00,203.54,203.77,203.51,203.77,2225.0,176.8275,177.0273,176.8014,177.0273,2225.0
2019-05-23 12:05:00,203.74,204.09,203.69,203.9,4721.0,177.0012,177.3053,176.9578,177.1402,4721.0
2019-05-23 12:10:00,203.94,204.09,203.92,204.09,2285.0,177.175,177.3053,177.1576,177.3053,2285.0
2019-05-23 12:15:00,204.08,204.2,204.0,204.08,11468.0,177.2966,177.4008,177.2271,177.2966,11468.0
2019-05-23 12:20:00,204.07,204.16,203.98,204.16,3829.0,177.2879,177.3661,177.2097,177.3661,3829.0
2019-05-23 12:25:00,204.24,204.32,204.19,204.21,2700.0,177.4356,177.5051,177.3921,177.4095,2700.0
2019-05-23 12:30:00,204.24,204.28,203.98,204.03,3016.0,177.4356,177.4703,177.2097,177.2531,3016.0
2019-05-23 12:35:00,204.05,204.12,203.96,204.0,3985.0,177.2705,177.3313,177.1923,177.2271,3985.0
2019-05-23 12:40:00,203.96,203.98,203.52,203.6,9264.0,177.1923,177.2097,176.8101,176.8796,9264.0
2019-05-23 12:45:00,203.67,203.72,203.49,203.66,6091.0,176.9404,176.9838,176.784,176.9317,6091.0
2019-05-23 12:50:00,203.63,203.63,203.01,203.1,9612.0,176.9056,176.9056,176.367,176.4452,9612.0
2019-05-23 12:55:00,203.09,203.17,203.02,203.1,3919.0,176.4365,176.506,176.3757,176.4452,3919.0
2019-05-23 13:00:00,203.16,203.19,203.01,203.14,3300.0,176.4973,176.5234,176.367,176.4799,3300.0
2019-05-23 13:05:00,203.23,203.29,203.15,203.29,1911.0,176.5581,176.6103,176.4886,176.6103,1911.0
2019-05-23 13:10:00,203.36,203.4,203.22,203.22,3936.0,176.6711,176.7058,176.5495,176.5495,3936.0
2019-05-23 13:15:00,203.22,203.28,203.16,203.22,3300.0,176.5495,176.6016,176.4973,176.5495,3300.0
2019-05-23 13:20:00,203.31,203.61,203.31,203.54,3097.0,176.6276,176.8883,176.6276,176.8275,3097.0
2019-05-23 13:25:00,203.52,203.7,203.48,203.58,2900.0,176.8101,176.9665,176.7753,176.8622,2900.0
2019-05-23 13:30:00,203.55,203.63,203.47,203.63,3508.0,176.8361,176.9056,176.7666,176.9056,3508.0
2019-05-23 13:35:00,203.65,203.68,203.56,203.65,3785.0,176.923,176.9491,176.8448,176.923,3785.0
2019-05-23 13:40:00,203.68,203.7,203.64,203.69,2348.0,176.9491,176.9665,176.9143,176.9578,2348.0
2019-05-23 13:45:00,203.69,203.69,203.5,203.52,3282.0,176.9578,176.9578,176.7927,176.8101,3282.0
2019-05-23 13:50:00,203.6,203.63,203.4,203.62,6877.0,176.8796,176.9056,176.7058,176.897,6877.0
2019-05-23 13:55:00,203.7,203.84,203.54,203.76,3953.0,176.9665,177.0881,176.8275,177.0186,3953.0
2019-05-23 14:00:00,203.81,203.94,203.72,203.84,5122.0,177.062,177.175,176.9838,177.0881,5122.0
2019-05-23 14:05:00,203.75,203.87,203.69,203.7,2630.0,177.0099,177.1141,176.9578,176.9665,2630.0
2019-05-23 14:10:00,203.73,203.76,203.51,203.76,11728.0,176.9925,177.0186,176.8014,177.0186,11728.0
2019-05-23 14:15:00,203.78,203.85,203.76,203.79,4877.0,177.036,177.0968,177.0186,177.0446,4877.0
2019-05-23 14:20:00,203.8,203.88,203.77,203.79,2601.0,177.0533,177.1228,177.0273,177.0446,2601.0
2019-05-23 14:25:00,203.77,203.8,203.41,203.41,4671.0,177.0273,177.0533,176.7145,176.7145,4671.0
2019-05-23 14:30:00,203.37,203.46,203.22,203.46,7286.0,176.6798,176.758,176.5495,176.758,7286.0
2019-05-23 14:35:00,203.44,203.44,203.01,203.16,11703.0,176.7406,176.7406,176.367,176.4973,11703.0
2019-05-23 14:40:00,203.14,203.2,202.86,202.88,10319.0,176.4799,176.5321,176.2367,176.2541,10319.0
2019-05-23 14:45:00,202.93,202.97,202.86,202.91,5116.0,176.2975,176.3323,176.2367,176.2801,5116.0
2019-05-23 14:50:00,202.92,203.0,202.72,202.91,7950.0,176.2888,176.3583,176.1151,176.2801,7950.0
2019-05-23 14:55:00,202.93,203.04,202.78,203.03,8093.0,176.2975,176.3931,176.1672,176.3844,8093.0
2019-05-23 15:00:00,203.03,203.07,202.79,202.95,12641.0,176.3844,176.4191,176.1759,176.3149,12641.0
2019-05-23 15:05:00,202.93,202.95,202.86,202.88,7340.0,176.2975,176.3149,176.2367,176.2541,7340.0
2019-05-23 15:10:00,202.92,203.12,202.9,203.12,10962.0,176.2888,176.4626,176.2714,176.4626,10962.0
2019-05-23 15:15:00,203.15,203.56,203.11,203.5,4528.0,176.4886,176.8448,176.4539,176.7927,4528.0
2019-05-23 15:20:00,203.48,203.94,203.48,203.86,5348.0,176.7753,177.175,176.7753,177.1055,5348.0
2019-05-23 15:25:00,203.86,204.26,203.86,204.22,5796.0,177.1055,177.453,177.1055,177.4182,5796.0
2019-05-23 15:30:00,204.06,204.36,204.06,204.29,6258.0,177.2792,177.5398,177.2792,177.479,6258.0
2019-05-23 15:35:00,204.29,204.29,203.99,203.99,9839.0,177.479,177.479,177.2184,177.2184,9839.0
2019-05-23 15:40:00,204.02,204.05,203.78,203.87,7983.0,177.2445,177.2705,177.036,177.1141,7983.0
2019-05-23 15:45:00,203.89,204.22,203.82,204.13,14912.0,177.1315,177.4182,177.0707,177.34,14912.0
2019-05-23 15:50:00,204.19,204.48,204.12,204.43,26398.0,177.3921,177.6441,177.3313,177.6007,26398.0
2019-05-23 15:55:00,204.44,204.52,204.12,204.21,67986.0,177.6093,177.6788,177.3313,177.4095,67986.0
2019-05-24 09:30:00,206.87,206.87,205.74,205.92,17302.0,179.7204,179.7204,178.7387,178.8951,17302.0
2019-05-24 09:35:00,205.88,206.56,205.87,206.5,3653.0,178.8604,179.4511,178.8517,179.399,3653.0
2019-05-24 09:40:00,206.34,206.35,206.11,206.11,4137.0,179.26,179.2687,179.0602,179.0602,4137.0
2019-05-24 09:45:00,206.14,206.14,205.7,205.77,5425.0,179.0862,179.0862,178.704,178.7648,5425.0
2019-05-24 09:50:00,205.65,205.79,205.63,205.72,2200.0,178.6605,178.7822,178.6432,178.7214,2200.0
2019-05-24 09:55:00,205.51,205.67,205.39,205.55,1989.0,178.5389,178.6779,178.4347,178.5737,1989.0
2019-05-24 10:00:00,205.36,205.55,205.33,205.4,3876.0,178.4086,178.5737,178.3825,178.4433,3876.0
2019-05-24 10:05:00,205.34,205.42,205.19,205.19,3719.0,178.3912,178.4607,178.2609,178.2609,3719.0
2019-05-24 10:10:00,205.15,205.22,205.07,205.1,5388.0,178.2262,178.287,178.1567,178.1827,5388.0
2019-05-24 10:15:00,205.1,205.16,204.7,204.93,7851.0,178.1827,178.2348,177.8352,178.035,7851.0
2019-05-24 10:20:00,204.85,204.89,204.59,204.63,4032.0,177.9655,178.0003,177.7397,177.7744,4032.0
2019-05-24 10:25:00,204.7,204.7,204.52,204.52,1700.0,177.8352,177.8352,177.6788,177.6788,1700.0
2019-05-24 10:30:00,204.6,204.88,204.5,204.71,7739.0,177.7483,177.9916,177.6615,177.8439,7739.0
2019-05-24 10:35:00,204.62,204.93,204.61,204.83,4002.0,177.7657,178.035,177.757,177.9482,4002.0
2019-05-24 10:40:00,204.84,205.0,204.78,204.96,4879.0,177.9568,178.0958,177.9047,178.0611,4879.0
2019-05-24 10:45:00,205.0,205.2,204.98,205.02,6306.0,178.0958,178.2696,178.0785,178.1132,6306.0
2019-05-24 10:50:00,204.98,205.02,204.81,204.85,7100.0,178.0785,178.1132,177.9308,177.9655,7100.0
2019-05-24 10:55:00,204.9,204.98,204.76,204.76,2100.0,178.009,178.0785,177.8873,177.8873,2100.0
2019-05-24 11:00:00,204.79,204.81,204.62,204.75,2629.0,177.9134,177.9308,177.7657,177.8787,2629.0
2019-05-24 11:05:00,204.72,204.95,204.63,204.64,6301.0,177.8526,178.0524,177.7744,177.7831,6301.0
2019-05-24 11:10:00,204.68,204.68,204.5,204.63,4699.0,177.8178,177.8178,177.6615,177.7744,4699.0
2019-05-24 11:15:00,204.66,204.66,204.41,204.49,5074.0,177.8005,177.8005,177.5833,177.6528,5074.0
2019-05-24 11:20:00,204.52,204.69,204.45,204.6,4618.0,177.6788,177.8265,177.618,177.7483,4618.0
2019-05-24 11:25:00,204.57,204.71,204.53,204.71,6693.0,177.7223,177.8439,177.6875,177.8439,6693.0
2019-05-24 11:30:00,204.72,204.95,204.72,204.84,4022.0,177.8526,178.0524,177.8526,177.9568,4022.0
2019-05-24 11:35:00,204.83,205.16,204.83,205.11,4763.0,177.9482,178.2348,177.9482,178.1914,4763.0
2019-05-24 11:40:00,205.07,205.08,204.96,205.03,2700.0,178.1567,178.1653,178.0611,178.1219,2700.0
2019-05-24 11:45:00,204.99,205.15,204.99,205.15,4033.0,178.0872,178.2262,178.0872,178.2262,4033.0
2019-05-24 11:50:00,205.13,205.13,204.79,204.82,8046.0,178.2088,178.2088,177.9134,177.9395,8046.0
2019-05-24 11:55:00,204.79,204.81,204.66,204.71,5084.0,177.9134,177.9308,177.8005,177.8439,5084.0
2019-05-24 12:00:00,204.74,205.15,204.61,205.15,7148.0,177.87,178.2262,177.757,178.2262,7148.0
2019-05-24 12:05:00,205.06,205.16,204.9,204.9,3164.0,178.148,178.2348,178.009,178.009,3164.0
2019-05-24 12:10:00,204.9,204.95,204.64,204.64,4900.0,178.009,178.0524,177.7831,177.7831,4900.0
2019-05-24 12:15:00,204.69,204.69,204.52,204.6,2900.0,177.8265,177.8265,177.6788,177.7483,2900.0
2019-05-24 12:20:00,204.66,204.74,204.55,204.55,3793.0,177.8005,177.87,177.7049,177.7049,3793.0
2019-05-24 12:25:00,204.54,204.84,204.54,204.79,6751.0,177.6962,177.9568,177.6962,177.9134,6751.0
2019-05-24 12:30:00,204.82,204.98,204.76,204.93,5824.0,177.9395,178.0785,177.8873,178.035,5824.0
2019-05-24 12:35:00,204.94,205.18,204.91,205.17,3850.0,178.0437,178.2522,178.0177,178.2435,3850.0
2019-05-24 12:40:00,205.12,205.19,204.9,204.9,3500.0,178.2001,178.2609,178.009,178.009,3500.0
2019-05-24 12:45:00,204.93,204.97,204.83,204.88,2201.0,178.035,178.0698,177.9482,177.9916,2201.0
2019-05-24 12:50:00,204.91,205.03,204.78,205.0,6729.0,178.0177,178.1219,177.9047,178.0958,6729.0
2019-05-24 12:55:00,204.97,204.97,204.83,204.88,10899.0,178.0698,178.0698,177.9482,177.9916,10899.0
2019-05-24 13:00:00,204.9,205.06,204.85,204.86,11057.0,178.009,178.148,177.9655,177.9742,11057.0
2019-05-24 13:05:00,204.83,205.02,204.83,204.96,8384.0,177.9482,178.1132,177.9482,178.0611,8384.0
2019-05-24 13:10:00,204.96,205.02,204.77,204.8,3300.0,178.0611,178.1132,177.896,177.9221,3300.0
2019-05-24 13:15:00,204.8,204.8,204.58,204.58,3227.0,177.9221,177.9221,177.731,177.731,3227.0
2019-05-24 13:20:00,204.64,204.64,204.46,204.48,2400.0,177.7831,177.7831,177.6267,177.6441,2400.0
2019-05-24 13:25:00,204.48,204.54,204.38,204.44,3966.0,177.6441,177.6962,177.5572,177.6093,3966.0
2019-05-24 13:30:00,204.48,204.59,204.39,204.39,3300.0,177.6441,177.7397,177.5659,177.5659,3300.0
2019-05-24 13:35:00,204.33,204.36,204.1,204.11,4846.0,177.5138,177.5398,177.314,177.3226,4846.0
2019-05-24 13:40:00,204.1,204.41,204.1,204.3,4611.0,177.314,177.5833,177.314,177.4877,4611.0
2019-05-24 13:45:00,204.36,204.65,204.35,204.65,2098.0,177.5398,177.7918,177.5311,177.7918,2098.0
2019-05-24 13:50:00,204.65,204.74,204.61,204.61,3201.0,177.7918,177.87,177.757,177.757,3201.0
2019-05-24 13:55:00,204.58,204.61,204.5,204.57,2767.0,177.731,177.757,177.6615,177.7223,2767.0
2019-05-24 14:00:00,204.59,204.74,204.55,204.7,3608.0,177.7397,177.87,177.7049,177.8352,3608.0
2019-05-24 14:05:00,204.71,204.71,204.47,204.59,5541.0,177.8439,177.8439,177.6354,177.7397,5541.0
2019-05-24 14:10:00,204.61,204.63,204.46,204.6,3339.0,177.757,177.7744,177.6267,177.7483,3339.0
2019-05-24 14:15:00,204.6,204.64,204.55,204.56,3030.0,177.7483,177.7831,177.7049,177.7136,3030.0
2019-05-24 14:20:00,204.62,204.67,204.55,204.59,2100.0,177.7657,177.8092,177.7049,177.7397,2100.0
2019-05-24 14:25:00,204.57,204.67,204.55,204.61,3524.0,177.7223,177.8092,177.7049,177.757,3524.0
2019-05-24 14:30:00,204.62,204.72,204.53,204.61,3800.0,177.7657,177.8526,177.6875,177.757,3800.0
2019-05-24 14:35:00,204.61,204.71,204.55,204.55,5153.0,177.757,177.8439,177.7049,177.7049,5153.0
2019-05-24 14:40:00,204.59,204.71,204.59,204.62,2200.0,177.7397,177.8439,177.7397,177.7657,2200.0
2019-05-24 14:45:00,204.65,204.65,204.42,204.43,4218.0,177.7918,177.7918,177.592,177.6007,4218.0
2019-05-24 14:50:00,204.43,204.52,204.41,204.41,2300.0,177.6007,177.6788,177.5833,177.5833,2300.0
2019-05-24 14:55:00,204.41,204.54,204.41,204.44,4898.0,177.5833,177.6962,177.5833,177.6093,4898.0
2019-05-24 15:00:00,204.46,204.58,204.46,204.53,3529.0,177.6267,177.731,177.6267,177.6875,3529.0
2019-05-24 15:05:00,204.52,204.74,204.49,204.74,3504.0,177.6788,177.87,177.6528,177.87,3504.0
2019-05-24 15:10:00,204.74,204.76,204.6,204.67,5449.0,177.87,177.8873,177.7483,177.8092,5449.0
2019-05-24 15:15:00,204.65,204.65,204.5,204.56,5584.0,177.7918,177.7918,177.6615,177.7136,5584.0
2019-05-24 15:20:00,204.54,204.76,204.54,204.76,4917.0,177.6962,177.8873,177.6962,177.8873,4917.0
2019-05-24 15:25:00,204.74,204.8,204.65,204.73,5855.0,177.87,177.9221,177.7918,177.8613,5855.0
2019-05-24 15:30:00,204.73,204.73,204.48,204.54,5444.0,177.8613,177.8613,177.6441,177.6962,5444.0
2019-05-24 15:35:00,204.53,204.63,204.47,204.6,6939.0,177.6875,177.7744,177.6354,177.7483,6939.0
2019-05-24 15:40:00,204.62,204.62,204.49,204.57,5444.0,177.7657,177.7657,177.6528,177.7223,5444.0
2019-05-24 15:45:00,204.58,204.71,204.48,204.64,10136.0,177.731,177.8439,177.6441,177.7831,10136.0
2019-05-24 15:50:00,204.66,204.7,204.47,204.47,16129.0,177.8005,177.8352,177.6354,177.6354,16129.0
2019-05-24 15:55:00,204.45,204.71,204.26,204.56,43612.0,177.618,177.8439,177.453,177.7136,43612.0
2019-05-28 09:30:00,205.22,205.36,204.64,204.67,19588.0,178.287,178.4086,177.7831,177.8092,19588.0
2019-05-28 09:35:00,204.86,205.53,204.71,205.53,8821.0,177.9742,178.5563,177.8439,178.5563,8821.0
2019-05-28 09:40:00,205.53,205.53,205.02,205.22,2999.0,178.5563,178.5563,178.1132,178.287,2999.0
2019-05-28 09:45:00,205.25,205.65,205.25,205.58,3651.0,178.313,178.6605,178.313,178.5997,3651.0
2019-05-28 09:50:00,205.5,205.77,205.37,205.77,3550.0,178.5302,178.7648,178.4173,178.7648,3550.0
2019-05-28 09:55:00,205.77,205.77,204.91,204.97,13998.0,178.7648,178.7648,178.0177,178.0698,13998.0
2019-05-28 10:00:00,205.15,205.44,205.15,205.44,3574.0,178.2262,178.4781,178.2262,178.4781,3574.0
2019-05-28 10:05:00,205.47,205.88,205.36,205.51,6620.0,178.5042,178.8604,178.4086,178.5389,6620.0
2019-05-28 10:10:00,205.48,205.56,205.32,205.33,2900.0,178.5128,178.5823,178.3738,178.3825,2900.0
2019-05-28 10:15:00,205.24,205.38,205.15,205.22,1717.0,178.3043,178.426,178.2262,178.287,1717.0
2019-05-28 10:20:00,205.25,205.38,205.17,205.17,3159.0,178.313,178.426,178.2435,178.2435,3159.0
2019-05-28 10:25:00,205.22,205.36,205.14,205.14,2523.0,178.287,178.4086,178.2175,178.2175,2523.0
2019-05-28 10:30:00,205.14,205.14,204.91,205.01,2346.0,178.2175,178.2175,178.0177,178.1045,2346.0
2019-05-28 10:35:00,204.94,204.97,204.71,204.73,1400.0,178.0437,178.0698,177.8439,177.8613,1400.0
2019-05-28 10:40:00,204.72,204.96,204.72,204.72,1972.0,177.8526,178.0611,177.8526,177.8526,1972.0
2019-05-28 10:45:00,204.63,204.73,204.25,204.25,2548.0,177.7744,177.8613,177.4443,177.4443,2548.0
2019-05-28 10:50:00,204.17,204.31,203.93,204.22,3421.0,177.3748,177.4964,177.1663,177.4182,3421.0
2019-05-28 10:55:00,204.01,204.24,204.01,204.08,4015.0,177.2358,177.4356,177.2358,177.2966,4015.0
2019-05-28 11:00:00,204.13,204.32,204.13,204.26,1800.0,177.34,177.5051,177.34,177.453,1800.0
2019-05-28 11:05:00,204.27,204.67,204.26,204.58,4352.0,177.4616,177.8092,177.453,177.731,4352.0
2019-05-28 11:10:00,204.52,204.64,204.22,204.64,7239.0,177.6788,177.7831,177.4182,177.7831,7239.0
2019-05-28 11:15:00,204.62,204.62,204.44,204.48,2877.0,177.7657,177.7657,177.6093,177.6441,2877.0
2019-05-28 11:20:00,204.47,204.47,204.18,204.29,2231.0,177.6354,177.6354,177.3835,177.479,2231.0
2019-05-28 11:25:00,204.29,204.3,204.01,204.01,3100.0,177.479,177.4877,177.2358,177.2358,3100.0
2019-05-28 11:30:00,203.93,203.99,203.74,203.97,2204.0,177.1663,177.2184,177.0012,177.201,2204.0
2019-05-28 11:35:00,203.92,204.11,203.92,204.0,3208.0,177.1576,177.3226,177.1576,177.2271,3208.0
2019-05-28 11:40:00,204.08,204.32,204.08,204.23,1968.0,177.2966,177.5051,177.2966,177.4269,1968.0
2019-05-28 11:45:00,204.25,204.25,204.08,204.12,2713.0,177.4443,177.4443,177.2966,177.3313,2713.0
2019-05-28 11:50:00,203.96,203.97,203.8,203.93,4972.0,177.1923,177.201,177.0533,177.1663,4972.0
2019-05-28 11:55:00,203.95,204.08,203.88,204.06,5344.0,177.1836,177.2966,177.1228,177.2792,5344.0
2019-05-28 12:00:00,204.06,204.22,203.98,204.18,4502.0,177.2792,177.4182,177.2097,177.3835,4502.0
2019-05-28 12:05:00,204.21,204.23,204.11,204.16,2600.0,177.4095,177.4269,177.3226,177.3661,2600.0
2019-05-28 12:10:00,204.21,204.46,204.2,204.28,2443.0,177.4095,177.6267,177.4008,177.4703,2443.0
2019-05-28 12:15:00,204.32,204.4,204.32,204.35,1900.0,177.5051,177.5746,177.5051,177.5311,1900.0
2019-05-28 12:20:00,204.28,204.35,204.18,204.35,3000.0,177.4703,177.5311,177.3835,177.5311,3000.0
2019-05-28 12:25:00,204.31,204.31,204.15,204.27,7497.0,177.4964,177.4964,177.3574,177.4616,7497.0
2019-05-28 12:30:00,204.31,204.33,204.06,204.13,4214.0,177.4964,177.5138,177.2792,177.34,4214.0
2019-05-28 12:35:00,204.16,204.38,204.16,204.36,3421.0,177.3661,177.5572,177.3661,177.5398,3421.0
2019-05-28 12:40:00,204.34,204.38,204.19,204.19,1608.0,177.5225,177.5572,177.3921,177.3921,1608.0
2019-05-28 12:45:00,204.17,204.35,204.12,204.35,3401.0,177.3748,177.5311,177.3313,177.5311,3401.0
2019-05-28 12:50:00,204.35,204.38,204.27,204.29,1874.0,177.5311,177.5572,177.4616,177.479,1874.0
2019-05-28 12:55:00,204.3,204.36,204.06,204.09,4553.0,177.4877,177.5398,177.2792,177.3053,4553.0
2019-05-28 13:00:00,204.12,204.29,204.11,204.16,2683.0,177.3313,177.479,177.3226,177.3661,2683.0
2019-05-28 13:05:00,204.11,204.2,204.11,204.15,1300.0,177.3226,177.4008,177.3226,177.3574,1300.0
2019-05-28 13:10:00,204.04,204.17,204.04,204.09,829.0,177.2618,177.3748,177.2618,177.3053,829.0
2019-05-28 13:15:00,204.06,204.12,203.99,204.09,3425.0,177.2792,177.3313,177.2184,177.3053,3425.0
2019-05-28 13:20:00,204.12,204.23,204.12,204.21,1521.0,177.3313,177.4269,177.3313,177.4095,1521.0
2019-05-28 13:25:00,204.17,204.19,204.13,204.13,1633.0,177.3748,177.3921,177.34,177.34,1633.0
2019-05-28 13:30:00,204.11,204.27,204.11,204.22,1923.0,177.3226,177.4616,177.3226,177.4182,1923.0
2019-05-28 13:35:00,204.24,204.28,204.21,204.21,1487.0,177.4356,177.4703,177.4095,177.4095,1487.0
2019-05-28 13:40:00,204.24,204.35,204.23,204.33,1900.0,177.4356,177.5311,177.4269,177.5138,1900.0
2019-05-28 13:45:00,204.4,204.51,204.4,204.51,1153.0,177.5746,177.6702,177.5746,177.6702,1153.0
2019-05-28 13:50:00,204.46,204.5,204.34,204.34,2185.0,177.6267,177.6615,177.5225,177.5225,2185.0
2019-05-28 13:55:00,204.33,204.4,204.3,204.36,2009.0,177.5138,177.5746,177.4877,177.5398,2009.0
2019-05-28 14:00:00,204.33,204.38,204.29,204.29,3100.0,177.5138,177.5572,177.479,177.479,3100.0
2019-05-28 14:05:00,204.32,204.33,204.18,204.24,2428.0,177.5051,177.5138,177.3835,177.4356,2428.0
2019-05-28 14:10:00,204.28,204.29,204.05,204.08,6555.0,177.4703,177.479,177.2705,177.2966,6555.0
2019-05-28 14:15:00,204.04,204.19,204.04,204.12,3558.0,177.2618,177.3921,177.2618,177.3313,3558.0
2019-05-28 14:20:00,204.06,204.06,203.9,204.04,4266.0,177.2792,177.2792,177.1402,177.2618,4266.0
2019-05-28 14:25:00,204.03,204.03,203.88,203.99,4320.0,177.2531,177.2531,177.1228,177.2184,4320.0
2019-05-28 14:30:00,203.96,204.12,203.88,204.12,3479.0,177.1923,177.3313,177.1228,177.3313,3479.0
2019-05-28 14:35:00,204.08,204.08,203.94,203.97,3660.0,177.2966,177.2966,177.175,177.201,3660.0
2019-05-28 14:40:00,203.96,203.97,203.71,203.75,5719.0,177.1923,177.201,176.9751,177.0099,5719.0
2019-05-28 14:45:00,203.71,203.74,203.62,203.62,5724.0,176.9751,177.0012,176.897,176.897,5724.0
2019-05-28 14:50:00,203.61,203.68,203.38,203.38,6641.0,176.8883,176.9491,176.6885,176.6885,6641.0
2019-05-28 14:55:00,203.47,203.57,203.41,203.53,5095.0,176.7666,176.8535,176.7145,176.8188,5095.0
2019-05-28 15:00:00,203.49,203.5,203.33,203.4,7696.0,176.784,176.7927,176.645,176.7058,7696.0
2019-05-28 15:05:00,203.43,203.54,203.36,203.36,3267.0,176.7319,176.8275,176.6711,176.6711,3267.0
2019-05-28 15:10:00,203.31,203.31,203.05,203.21,7483.0,176.6276,176.6276,176.4018,176.5408,7483.0
2019-05-28 15:15:00,203.18,203.24,203.02,203.02,9032.0,176.5147,176.5668,176.3757,176.3757,9032.0
2019-05-28 15:20:00,203.04,203.16,202.92,203.16,5084.0,176.3931,176.4973,176.2888,176.4973,5084.0
2019-05-28 15:25:00,203.18,203.23,202.9,202.92,5580.0,176.5147,176.5581,176.2714,176.2888,5580.0
2019-05-28 15:30:00,202.89,203.02,202.62,202.65,7606.0,176.2628,176.3757,176.0282,176.0543,7606.0
2019-05-28 15:35:00,202.55,202.74,202.48,202.51,13127.0,175.9674,176.1324,175.9066,175.9326,13127.0
2019-05-28 15:40:00,202.48,202.48,202.21,202.31,9504.0,175.9066,175.9066,175.672,175.7589,9504.0
2019-05-28 15:45:00,202.31,202.85,202.29,202.81,14100.0,175.7589,176.228,175.7415,176.1933,14100.0
2019-05-28 15:50:00,202.8,203.13,202.8,203.08,16777.0,176.1846,176.4713,176.1846,176.4278,16777.0
2019-05-28 15:55:00,202.89,202.96,202.09,202.31,151765.0,176.2628,176.3236,175.5678,175.7589,151765.0
2019-05-29 09:30:00,200.71,201.18,200.0,200.93,27098.0,174.3689,174.7772,173.752,174.56,27098.0
2019-05-29 09:35:00,200.71,201.09,200.6,200.87,11489.0,174.3689,174.699,174.2733,174.5079,11489.0
2019-05-29 09:40:00,200.82,201.61,200.82,201.61,11116.0,174.4644,175.1507,174.4644,175.1507,11116.0
2019-05-29 09:45:00,201.48,201.9,201.48,201.79,11504.0,175.0378,175.4027,175.0378,175.3071,11504.0
2019-05-29 09:50:00,201.91,201.94,201.19,201.38,14428.0,175.4114,175.4374,174.7859,174.9509,14428.0
2019-05-29 09:55:00,201.4,201.46,200.97,201.17,19948.0,174.9683,175.0204,174.5947,174.7685,19948.0
2019-05-29 10:00:00,201.13,201.54,201.13,201.49,13356.0,174.7337,175.0899,174.7337,175.0465,13356.0
2019-05-29 10:05:00,201.61,201.71,201.27,201.36,10820.0,175.1507,175.2376,174.8554,174.9336,10820.0
2019-05-29 10:10:00,201.38,201.85,201.21,201.85,8987.0,174.9509,175.3592,174.8032,175.3592,8987.0
2019-05-29 10:15:00,201.93,202.26,201.86,202.15,14039.0,175.4288,175.7154,175.3679,175.6199,14039.0
2019-05-29 10:20:00,202.11,202.23,201.93,202.15,4600.0,175.5851,175.6894,175.4288,175.6199,4600.0
2019-05-29 10:25:00,202.19,202.36,202.06,202.34,3735.0,175.6546,175.8023,175.5417,175.7849,3735.0
2019-05-29 10:30:00,202.31,202.69,202.27,202.58,4914.0,175.7589,176.089,175.7241,175.9934,4914.0
2019-05-29 10:35:00,202.56,202.67,202.08,202.14,5520.0,175.9761,176.0716,175.5591,175.6112,5520.0
2019-05-29 10:40:00,202.18,202.26,201.99,202.11,9053.0,175.6459,175.7154,175.4809,175.5851,9053.0
2019-05-29 10:45:00,201.98,202.07,201.77,201.93,8002.0,175.4722,175.5504,175.2897,175.4288,8002.0
2019-05-29 10:50:00,201.92,202.12,201.63,201.75,5204.0,175.4201,175.5938,175.1681,175.2724,5204.0
2019-05-29 10:55:00,201.81,201.94,201.72,201.9,4349.0,175.3245,175.4374,175.2463,175.4027,4349.0
2019-05-29 11:00:00,201.72,202.0,201.68,201.75,3200.0,175.2463,175.4896,175.2116,175.2724,3200.0
2019-05-29 11:05:00,201.57,201.88,201.47,201.79,5735.0,175.116,175.3853,175.0291,175.3071,5735.0
2019-05-29 11:10:00,201.61,201.81,201.36,201.45,5445.0,175.1507,175.3245,174.9336,175.0117,5445.0
2019-05-29 11:15:00,201.37,201.63,201.34,201.53,5611.0,174.9422,175.1681,174.9162,175.0812,5611.0
2019-05-29 11:20:00,201.46,201.46,201.07,201.11,5010.0,175.0204,175.0204,174.6816,174.7164,5010.0
2019-05-29 11:25:00,201.08,201.24,201.08,201.22,6306.0,174.6903,174.8293,174.6903,174.8119,6306.0
2019-05-29 11:30:00,201.22,201.38,201.09,201.28,5002.0,174.8119,174.9509,174.699,174.8641,5002.0
2019-05-29 11:35:00,201.44,201.62,201.28,201.32,8183.0,175.0031,175.1594,174.8641,174.8988,8183.0
2019-05-29 11:40:00,201.28,201.33,200.91,201.13,11374.0,174.8641,174.9075,174.5426,174.7337,11374.0
2019-05-29 11:45:00,201.17,201.21,201.01,201.08,4773.0,174.7685,174.8032,174.6295,174.6903,4773.0
2019-05-29 11:50:00,201.13,201.14,200.93,200.99,4800.0,174.7337,174.7424,174.56,174.6121,4800.0
2019-05-29 11:55:00,200.97,201.06,200.91,200.97,2971.0,174.5947,174.6729,174.5426,174.5947,2971.0
2019-05-29 12:00:00,200.99,201.18,200.92,201.18,3000.0,174.6121,174.7772,174.5513,174.7772,3000.0
2019-05-29 12:05:00,201.1,201.68,201.1,201.68,5214.0,174.7077,175.2116,174.7077,175.2116,5214.0
2019-05-29 12:10:00,201.68,201.84,201.65,201.74,4129.0,175.2116,175.3506,175.1855,175.2637,4129.0
2019-05-29 12:15:00,201.75,202.05,201.7,201.98,13370.0,175.2724,175.533,175.2289,175.4722,13370.0
2019-05-29 12:20:00,201.95,202.13,201.94,202.13,4100.0,175.4461,175.6025,175.4374,175.6025,4100.0
2019-05-29 12:25:00,202.13,202.31,202.06,202.12,12548.0,175.6025,175.7589,175.5417,175.5938,12548.0
2019-05-29 12:30:00,202.12,202.5,202.11,202.48,6839.0,175.5938,175.9239,175.5851,175.9066,6839.0
2019-05-29 12:35:00,202.53,202.71,202.45,202.56,17906.0,175.95,176.1064,175.8805,175.9761,17906.0
2019-05-29 12:40:00,202.55,202.65,202.44,202.62,4885.0,175.9674,176.0543,175.8718,176.0282,4885.0
2019-05-29 12:45:00,202.64,202.64,202.5,202.64,2931.0,176.0456,176.0456,175.9239,176.0456,2931.0
2019-05-29 12:50:00,202.64,202.69,202.44,202.54,4006.0,176.0456,176.089,175.8718,175.9587,4006.0
2019-05-29 12:55:00,202.47,202.54,202.39,202.4,5436.0,175.8979,175.9587,175.8284,175.8371,5436.0
2019-05-29 13:00:00,202.39,202.44,202.07,202.15,4978.0,175.8284,175.8718,175.5504,175.6199,4978.0
2019-05-29 13:05:00,202.15,202.83,202.13,202.78,5912.0,175.6199,176.2106,175.6025,176.1672,5912.0
2019-05-29 13:10:00,202.78,202.94,202.73,202.76,5444.0,176.1672,176.3062,176.1238,176.1498,5444.0
2019-05-29 13:15:00,202.73,202.76,202.64,202.66,2751.0,176.1238,176.1498,176.0456,176.0629,2751.0
2019-05-29 13:20:00,202.6,202.75,202.53,202.75,3143.0,176.0108,176.1411,175.95,176.1411,3143.0
2019-05-29 13:25:00,202.74,202.85,202.65,202.79,5507.0,176.1324,176.228,176.0543,176.1759,5507.0
2019-05-29 13:30:00,202.75,202.89,202.71,202.87,3067.0,176.1411,176.2628,176.1064,176.2454,3067.0
2019-05-29 13:35:00,202.9,203.05,202.83,203.04,5660.0,176.2714,176.4018,176.2106,176.3931,5660.0
2019-05-29 13:40:00,203.04,203.05,202.83,202.88,4079.0,176.3931,176.4018,176.2106,176.2541,4079.0
2019-05-29 13:45:00,202.86,203.06,202.78,203.01,12356.0,176.2367,176.4104,176.1672,176.367,12356.0
2019-05-29 13:50:00,202.99,203.11,202.94,203.04,11329.0,176.3496,176.4539,176.3062,176.3931,11329.0
2019-05-29 13:55:00,203.07,203.22,203.06,203.13,3584.0,176.4191,176.5495,176.4104,176.4713,3584.0
2019-05-29 14:00:00,203.14,203.48,203.14,203.39,5821.0,176.4799,176.7753,176.4799,176.6971,5821.0
2019-05-29 14:05:00,203.39,203.4,203.16,203.16,4302.0,176.6971,176.7058,176.4973,176.4973,4302.0
2019-05-29 14:10:00,203.11,203.23,202.97,202.97,7533.0,176.4539,176.5581,176.3323,176.3323,7533.0
2019-05-29 14:15:00,203.02,203.17,202.92,203.15,6453.0,176.3757,176.506,176.2888,176.4886,6453.0
2019-05-29 14:20:00,203.12,203.2,203.07,203.11,9700.0,176.4626,176.5321,176.4191,176.4539,9700.0
2019-05-29 14:25:00,203.05,203.15,202.99,203.13,4137.0,176.4018,176.4886,176.3496,176.4713,4137.0
2019-05-29 14:30:00,203.15,203.15,202.64,202.64,5105.0,176.4886,176.4886,176.0456,176.0456,5105.0
2019-05-29 14:35:00,202.56,202.58,202.33,202.53,4358.0,175.9761,175.9934,175.7763,175.95,4358.0
2019-05-29 14:40:00,202.44,202.44,202.2,202.2,3210.0,175.8718,175.8718,175.6633,175.6633,3210.0
2019-05-29 14:45:00,202.33,202.47,202.24,202.44,4858.0,175.7763,175.8979,175.6981,175.8718,4858.0
2019-05-29 14:50:00,202.41,202.41,202.26,202.32,3387.0,175.8458,175.8458,175.7154,175.7676,3387.0
2019-05-29 14:55:00,202.29,202.63,202.28,202.57,5005.0,175.7415,176.0369,175.7328,175.9848,5005.0
2019-05-29 15:00:00,202.52,202.57,202.2,202.28,5054.0,175.9413,175.9848,175.6633,175.7328,5054.0
2019-05-29 15:05:00,202.23,202.46,202.15,202.43,2697.0,175.6894,175.8892,175.6199,175.8631,2697.0
2019-05-29 15:10:00,202.42,202.55,202.31,202.55,3200.0,175.8544,175.9674,175.7589,175.9674,3200.0
2019-05-29 15:15:00,202.55,202.63,202.43,202.45,5100.0,175.9674,176.0369,175.8631,175.8805,5100.0
2019-05-29 15:20:00,202.44,202.73,202.43,202.66,8678.0,175.8718,176.1238,175.8631,176.0629,8678.0
2019-05-29 15:25:00,202.69,202.89,202.64,202.83,5443.0,176.089,176.2628,176.0456,176.2106,5443.0
2019-05-29 15:30:00,202.8,202.89,202.5,202.89,7943.0,176.1846,176.2628,175.9239,176.2628,7943.0
2019-05-29 15:35:00,202.94,203.16,202.94,203.11,8272.0,176.3062,176.4973,176.3062,176.4539,8272.0
2019-05-29 15:40:00,203.12,203.31,203.1,203.21,11271.0,176.4626,176.6276,176.4452,176.5408,11271.0
2019-05-29 15:45:00,203.19,203.27,203.06,203.06,14503.0,176.5234,176.5929,176.4104,176.4104,14503.0
2019-05-29 15:50:00,203.05,203.07,202.77,203.03,17227.0,176.4018,176.4191,176.1585,176.3844,17227.0
2019-05-29 15:55:00,203.06,203.37,202.97,203.0,69700.0,176.4104,176.6798,176.3323,176.3583,69700.0
2019-05-30 09:30:00,203.06,203.41,203.02,203.21,9376.0,176.4104,176.7145,176.3757,176.5408,9376.0
2019-05-30 09:35:00,203.02,203.86,202.94,203.86,7800.0,176.3757,177.1055,176.3062,177.1055,7800.0
2019-05-30 09:40:00,203.92,203.92,203.65,203.68,11395.0,177.1576,177.1576,176.923,176.9491,11395.0
2019-05-30 09:45:00,203.53,203.7,203.48,203.5,4722.0,176.8188,176.9665,176.7753,176.7927,4722.0
2019-05-30 09:50:00,203.38,203.38,203.15,203.29,5297.0,176.6885,176.6885,176.4886,176.6103,5297.0
2019-05-30 09:55:00,203.22,203.22,203.0,203.0,2176.0,176.5495,176.5495,176.3583,176.3583,2176.0
2019-05-30 10:00:00,203.15,203.17,203.02,203.02,1844.0,176.4886,176.506,176.3757,176.3757,1844.0
2019-05-30 10:05:00,203.07,203.18,202.9,203.18,4450.0,176.4191,176.5147,176.2714,176.5147,4450.0
2019-05-30 10:10:00,203.18,203.32,203.06,203.31,4600.0,176.5147,176.6363,176.4104,176.6276,4600.0
2019-05-30 10:15:00,203.38,203.61,203.26,203.56,2423.0,176.6885,176.8883,176.5842,176.8448,2423.0
2019-05-30 10:20:00,203.61,203.61,203.39,203.61,6369.0,176.8883,176.8883,176.6971,176.8883,6369.0
2019-05-30 10:25:00,203.69,203.96,203.6,203.79,4870.0,176.9578,177.1923,176.8796,177.0446,4870.0
2019-05-30 10:30:00,203.83,204.05,203.76,204.01,13103.0,177.0794,177.2705,177.0186,177.2358,13103.0
2019-05-30 10:35:00,204.01,204.01,203.59,203.61,2000.0,177.2358,177.2358,176.8709,176.8883,2000.0
2019-05-30 10:40:00,203.46,203.64,203.46,203.58,2296.0,176.758,176.9143,176.758,176.8622,2296.0
2019-05-30 10:45:00,203.39,203.49,203.25,203.25,1171.0,176.6971,176.784,176.5755,176.5755,1171.0
2019-05-30 10:50:00,203.34,203.37,202.86,202.86,3641.0,176.6537,176.6798,176.2367,176.2367,3641.0
2019-05-30 10:55:00,202.91,203.17,202.9,202.98,1300.0,176.2801,176.506,176.2714,176.3409,1300.0
2019-05-30 11:00:00,203.03,203.16,202.89,203.11,4216.0,176.3844,176.4973,176.2628,176.4539,4216.0
2019-05-30 11:05:00,203.05,203.1,202.82,203.09,4236.0,176.4018,176.4452,176.2019,176.4365,4236.0
2019-05-30 11:10:00,203.16,203.3,203.04,203.28,2895.0,176.4973,176.619,176.3931,176.6016,2895.0
2019-05-30 11:15:00,203.27,203.41,203.2,203.21,2978.0,176.5929,176.7145,176.5321,176.5408,2978.0
2019-05-30 11:20:00,203.26,203.35,203.1,203.16,5430.0,176.5842,176.6624,176.4452,176.4973,5430.0
2019-05-30 11:25:00,203.16,203.4,203.16,203.28,3242.0,176.4973,176.7058,176.4973,176.6016,3242.0
2019-05-30 11:30:00,203.28,203.34,202.99,202.99,3362.0,176.6016,176.6537,176.3496,176.3496,3362.0
2019-05-30 11:35:00,203.12,203.22,203.0,203.05,4449.0,176.4626,176.5495,176.3583,176.4018,4449.0
2019-05-30 11:40:00,203.09,203.14,202.86,202.9,2974.0,176.4365,176.4799,176.2367,176.2714,2974.0
2019-05-30 11:45:00,202.91,203.25,202.9,203.25,3167.0,176.2801,176.5755,176.2714,176.5755,3167.0
2019-05-30 11:50:00,203.28,203.28,203.01,203.06,1987.0,176.6016,176.6016,176.367,176.4104,1987.0
2019-05-30 11:55:00,203.08,203.27,203.07,203.08,4048.0,176.4278,176.5929,176.4191,176.4278,4048.0
2019-05-30 12:00:00,203.13,203.2,203.04,203.1,3008.0,176.4713,176.5321,176.3931,176.4452,3008.0
2019-05-30 12:05:00,203.08,203.2,203.02,203.04,4493.0,176.4278,176.5321,176.3757,176.3931,4493.0
2019-05-30 12:10:00,203.05,203.19,203.0,203.03,3220.0,176.4018,176.5234,176.3583,176.3844,3220.0
2019-05-30 12:15:00,203.06,203.18,202.96,203.08,3450.0,176.4104,176.5147,176.3236,176.4278,3450.0
2019-05-30 12:20:00,203.06,203.17,202.9,203.17,8374.0,176.4104,176.506,176.2714,176.506,8374.0
2019-05-30 12:25:00,203.16,203.17,203.08,203.08,929.0,176.4973,176.506,176.4278,176.4278,929.0
2019-05-30 12:30:00,203.06,203.09,202.96,203.07,6988.0,176.4104,176.4365,176.3236,176.4191,6988.0
2019-05-30 12:35:00,203.07,203.32,203.07,203.15,7618.0,176.4191,176.6363,176.4191,176.4886,7618.0
2019-05-30 12:40:00,203.18,203.38,203.15,203.34,8696.0,176.5147,176.6885,176.4886,176.6537,8696.0
2019-05-30 12:45:00,203.34,203.46,203.28,203.46,4300.0,176.6537,176.758,176.6016,176.758,4300.0
2019-05-30 12:50:00,203.45,203.47,203.35,203.44,4630.0,176.7493,176.7666,176.6624,176.7406,4630.0
2019-05-30 12:55:00,203.4,203.47,203.24,203.29,4526.0,176.7058,176.7666,176.5668,176.6103,4526.0
2019-05-30 13:00:00,203.3,203.62,203.27,203.57,2830.0,176.619,176.897,176.5929,176.8535,2830.0
2019-05-30 13:05:00,203.54,203.58,203.48,203.54,2791.0,176.8275,176.8622,176.7753,176.8275,2791.0
2019-05-30 13:10:00,203.55,203.66,203.5,203.59,2494.0,176.8361,176.9317,176.7927,176.8709,2494.0
2019-05-30 13:15:00,203.58,203.62,203.5,203.53,1825.0,176.8622,176.897,176.7927,176.8188,1825.0
2019-05-30 13:20:00,203.54,203.59,203.46,203.5,3554.0,176.8275,176.8709,176.758,176.7927,3554.0
2019-05-30 13:25:00,203.48,203.52,203.38,203.48,2400.0,176.7753,176.8101,176.6885,176.7753,2400.0
2019-05-30 13:30:00,203.51,203.52,203.09,203.19,3100.0,176.8014,176.8101,176.4365,176.5234,3100.0
2019-05-30 13:35:00,203.15,203.38,203.15,203.38,951.0,176.4886,176.6885,176.4886,176.6885,951.0
2019-05-30 13:40:00,203.3,203.33,203.24,203.27,3666.0,176.619,176.645,176.5668,176.5929,3666.0
2019-05-30 13:45:00,203.26,203.33,203.23,203.33,1600.0,176.5842,176.645,176.5581,176.645,1600.0
2019-05-30 13:50:00,203.42,203.55,203.39,203.44,5522.0,176.7232,176.8361,176.6971,176.7406,5522.0
2019-05-30 13:55:00,203.44,203.5,203.43,203.49,1648.0,176.7406,176.7927,176.7319,176.784,1648.0
2019-05-30 14:00:00,203.49,203.62,203.48,203.56,2476.0,176.784,176.897,176.7753,176.8448,2476.0
2019-05-30 14:05:00,203.55,203.55,203.39,203.42,4564.0,176.8361,176.8361,176.6971,176.7232,4564.0
2019-05-30 14:10:00,203.46,203.52,203.43,203.45,5077.0,176.758,176.8101,176.7319,176.7493,5077.0
2019-05-30 14:15:00,203.43,203.51,203.38,203.51,4486.0,176.7319,176.8014,176.6885,176.8014,4486.0
2019-05-30 14:20:00,203.5,203.53,203.39,203.4,3244.0,176.7927,176.8188,176.6971,176.7058,3244.0
2019-05-30 14:25:00,203.42,203.6,203.42,203.5,6017.0,176.7232,176.8796,176.7232,176.7927,6017.0
2019-05-30 14:30:00,203.48,203.48,203.38,203.46,1780.0,176.7753,176.7753,176.6885,176.758,1780.0
2019-05-30 14:35:00,203.39,203.39,203.18,203.24,3155.0,176.6971,176.6971,176.5147,176.5668,3155.0
2019-05-30 14:40:00,203.27,203.49,203.18,203.46,3130.0,176.5929,176.784,176.5147,176.758,3130.0
2019-05-30 14:45:00,203.44,203.69,203.43,203.69,3583.0,176.7406,176.9578,176.7319,176.9578,3583.0
2019-05-30 14:50:00,203.62,203.98,203.62,203.98,2548.0,176.897,177.2097,176.897,177.2097,2548.0
2019-05-30 14:55:00,203.88,203.99,203.86,203.96,4236.0,177.1228,177.2184,177.1055,177.1923,4236.0
2019-05-30 15:00:00,203.96,203.96,203.82,203.83,3792.0,177.1923,177.1923,177.0707,177.0794,3792.0
2019-05-30 15:05:00,203.86,203.99,203.53,203.73,10490.0,177.1055,177.2184,176.8188,176.9925,10490.0
2019-05-30 15:10:00,203.72,203.93,203.71,203.93,7965.0,176.9838,177.1663,176.9751,177.1663,7965.0
2019-05-30 15:15:00,203.94,203.96,203.83,203.83,5427.0,177.175,177.1923,177.0794,177.0794,5427.0
2019-05-30 15:20:00,203.85,204.03,203.82,204.01,8431.0,177.0968,177.2531,177.0707,177.2358,8431.0
2019-05-30 15:25:00,204.01,204.14,203.87,204.08,7995.0,177.2358,177.3487,177.1141,177.2966,7995.0
2019-05-30 15:30:00,204.07,204.07,203.83,203.94,7925.0,177.2879,177.2879,177.0794,177.175,7925.0
2019-05-30 15:35:00,203.95,204.33,203.95,204.21,16383.0,177.1836,177.5138,177.1836,177.4095,16383.0
2019-05-30 15:40:00,204.17,204.27,204.07,204.09,9598.0,177.3748,177.4616,177.2879,177.3053,9598.0
2019-05-30 15:45:00,204.1,204.34,204.07,204.3,19070.0,177.314,177.5225,177.2879,177.4877,19070.0
2019-05-30 15:50:00,204.33,204.33,204.03,204.03,14574.0,177.5138,177.5138,177.2531,177.2531,14574.0
2019-05-30 15:55:00,204.03,204.29,204.03,204.23,30154.0,177.2531,177.479,177.2531,177.4269,30154.0
2019-05-31 09:30:00,202.47,202.47,202.37,202.37,12253.0,175.8979,175.8979,175.811,175.811,12253.0
2019-05-31 09:35:00,202.85,203.46,202.85,202.92,5331.0,176.228,176.758,176.228,176.2888,5331.0
2019-05-31 09:40:00,202.74,202.77,202.42,202.61,6209.0,176.1324,176.1585,175.8544,176.0195,6209.0
2019-05-31 09:45:00,202.67,202.93,202.47,202.47,9093.0,176.0716,176.2975,175.8979,175.8979,9093.0
2019-05-31 09:50:00,202.38,202.38,201.86,202.11,5062.0,175.8197,175.8197,175.3679,175.5851,5062.0
2019-05-31 09:55:00,202.11,202.29,202.05,202.23,7369.0,175.5851,175.7415,175.533,175.6894,7369.0
2019-05-31 10:00:00,202.39,202.46,202.1,202.1,5857.0,175.8284,175.8892,175.5764,175.5764,5857.0
2019-05-31 10:05:00,202.02,202.32,201.97,202.27,4523.0,175.5069,175.7676,175.4635,175.7241,4523.0
2019-05-31 10:10:00,202.28,202.33,201.77,201.78,11574.0,175.7328,175.7763,175.2897,175.2984,11574.0
2019-05-31 10:15:00,201.85,202.05,201.84,201.89,9840.0,175.3592,175.533,175.3506,175.394,9840.0
2019-05-31 10:20:00,202.01,202.3,201.95,202.2,10490.0,175.4983,175.7502,175.4461,175.6633,10490.0
2019-05-31 10:25:00,202.15,202.42,202.11,202.3,8372.0,175.6199,175.8544,175.5851,175.7502,8372.0
2019-05-31 10:30:00,202.35,202.69,202.33,202.69,3103.0,175.7936,176.089,175.7763,176.089,3103.0
2019-05-31 10:35:00,202.65,202.95,202.64,202.95,6027.0,176.0543,176.3149,176.0456,176.3149,6027.0
2019-05-31 10:40:00,202.99,203.03,202.86,203.0,3640.0,176.3496,176.3844,176.2367,176.3583,3640.0
2019-05-31 10:45:00,202.87,203.01,202.87,202.96,2275.0,176.2454,176.367,176.2454,176.3236,2275.0
2019-05-31 10:50:00,203.09,203.15,202.94,203.15,4209.0,176.4365,176.4886,176.3062,176.4886,4209.0
2019-05-31 10:55:00,203.16,203.52,203.11,203.49,8958.0,176.4973,176.8101,176.4539,176.784,8958.0
2019-05-31 11:00:00,203.49,203.85,203.48,203.69,3048.0,176.784,177.0968,176.7753,176.9578,3048.0
2019-05-31 11:05:00,203.69,203.81,203.64,203.76,4065.0,176.9578,177.062,176.9143,177.0186,4065.0
2019-05-31 11:10:00,203.76,204.06,203.75,204.04,5259.0,177.0186,177.2792,177.0099,177.2618,5259.0
2019-05-31 11:15:00,204.08,204.34,204.08,204.33,6301.0,177.2966,177.5225,177.2966,177.5138,6301.0
2019-05-31 11:20:00,204.27,204.36,204.19,204.3,4424.0,177.4616,177.5398,177.3921,177.4877,4424.0
2019-05-31 11:25:00,204.23,204.37,204.21,204.27,4305.0,177.4269,177.5485,177.4095,177.4616,4305.0
2019-05-31 11:30:00,204.21,204.21,204.11,204.14,3037.0,177.4095,177.4095,177.3226,177.3487,3037.0
2019-05-31 11:35:00,204.11,204.22,204.0,204.22,3323.0,177.3226,177.4182,177.2271,177.4182,3323.0
2019-05-31 11:40:00,204.23,204.26,204.1,204.1,1114.0,177.4269,177.453,177.314,177.314,1114.0
2019-05-31 11:45:00,204.13,204.31,204.09,204.29,3050.0,177.34,177.4964,177.3053,177.479,3050.0
2019-05-31 11:50:00,204.32,204.45,204.31,204.33,3600.0,177.5051,177.618,177.4964,177.5138,3600.0
2019-05-31 11:55:00,204.28,204.85,204.26,204.8,6075.0,177.4703,177.9655,177.453,177.9221,6075.0
2019-05-31 12:00:00,204.77,204.77,204.41,204.47,4664.0,177.896,177.896,177.5833,177.6354,4664.0
2019-05-31 12:05:00,204.51,204.54,204.27,204.27,2468.0,177.6702,177.6962,177.4616,177.4616,2468.0
2019-05-31 12:10:00,204.26,204.3,204.15,204.18,3883.0,177.453,177.4877,177.3574,177.3835,3883.0
2019-05-31 12:15:00,204.21,204.29,204.14,204.19,2533.0,177.4095,177.479,177.3487,177.3921,2533.0
2019-05-31 12:20:00,204.21,204.26,204.12,204.22,2960.0,177.4095,177.453,177.3313,177.4182,2960.0
2019-05-31 12:25:00,204.12,204.14,204.02,204.14,2728.0,177.3313,177.3487,177.2445,177.3487,2728.0
2019-05-31 12:30:00,204.1,204.11,203.94,204.02,5203.0,177.314,177.3226,177.175,177.2445,5203.0
2019-05-31 12:35:00,204.06,204.06,203.93,203.94,3856.0,177.2792,177.2792,177.1663,177.175,3856.0
2019-05-31 12:40:00,203.95,204.37,203.93,204.37,8096.0,177.1836,177.5485,177.1663,177.5485,8096.0
2019-05-31 12:45:00,204.32,204.34,204.26,204.29,2166.0,177.5051,177.5225,177.453,177.479,2166.0
2019-05-31 12:50:00,204.26,204.29,204.09,204.13,2066.0,177.453,177.479,177.3053,177.34,2066.0
2019-05-31 12:55:00,204.09,204.19,203.94,204.19,3512.0,177.3053,177.3921,177.175,177.3921,3512.0
2019-05-31 13:00:00,204.16,204.19,204.03,204.12,2326.0,177.3661,177.3921,177.2531,177.3313,2326.0
2019-05-31 13:05:00,204.18,204.42,204.15,204.42,3177.0,177.3835,177.592,177.3574,177.592,3177.0
2019-05-31 13:10:00,204.46,204.59,204.45,204.55,2767.0,177.6267,177.7397,177.618,177.7049,2767.0
2019-05-31 13:15:00,204.52,204.54,204.46,204.53,2734.0,177.6788,177.6962,177.6267,177.6875,2734.0
2019-05-31 13:20:00,204.53,204.65,204.48,204.58,3801.0,177.6875,177.7918,177.6441,177.731,3801.0
2019-05-31 13:25:00,204.58,204.61,204.54,204.57,3436.0,177.731,177.757,177.6962,177.7223,3436.0
2019-05-31 13:30:00,204.52,204.59,204.47,204.58,3645.0,177.6788,177.7397,177.6354,177.731,3645.0
2019-05-31 13:35:00,204.58,204.59,204.42,204.44,3750.0,177.731,177.7397,177.592,177.6093,3750.0
2019-05-31 13:40:00,204.43,204.49,204.33,204.37,3020.0,177.6007,177.6528,177.5138,177.5485,3020.0
2019-05-31 13:45:00,204.39,204.49,204.39,204.43,4217.0,177.5659,177.6528,177.5659,177.6007,4217.0
2019-05-31 13:50:00,204.37,204.37,204.26,204.29,3474.0,177.5485,177.5485,177.453,177.479,3474.0
2019-05-31 13:55:00,204.33,204.4,204.28,204.32,15413.0,177.5138,177.5746,177.4703,177.5051,15413.0
2019-05-31 14:00:00,204.36,204.41,204.08,204.08,4594.0,177.5398,177.5833,177.2966,177.2966,4594.0
2019-05-31 14:05:00,204.02,204.15,204.02,204.15,3448.0,177.2445,177.3574,177.2445,177.3574,3448.0
2019-05-31 14:10:00,204.12,204.12,203.84,203.86,3544.0,177.3313,177.3313,177.0881,177.1055,3544.0
2019-05-31 14:15:00,203.81,203.89,203.78,203.81,3480.0,177.062,177.1315,177.036,177.062,3480.0
2019-05-31 14:20:00,203.77,203.85,203.65,203.85,3126.0,177.0273,177.0968,176.923,177.0968,3126.0
2019-05-31 14:25:00,203.69,203.81,203.63,203.76,3105.0,176.9578,177.062,176.9056,177.0186,3105.0
2019-05-31 14:30:00,203.73,203.74,203.59,203.62,5379.0,176.9925,177.0012,176.8709,176.897,5379.0
2019-05-31 14:35:00,203.57,203.62,203.44,203.5,2606.0,176.8535,176.897,176.7406,176.7927,2606.0
2019-05-31 14:40:00,203.47,203.85,203.43,203.85,7366.0,176.7666,177.0968,176.7319,177.0968,7366.0
2019-05-31 14:45:00,203.93,204.07,203.9,204.0,7260.0,177.1663,177.2879,177.1402,177.2271,7260.0
2019-05-31 14:50:00,204.02,204.3,204.02,204.19,3600.0,177.2445,177.4877,177.2445,177.3921,3600.0
2019-05-31 14:55:00,204.18,204.24,204.11,204.11,3566.0,177.3835,177.4356,177.3226,177.3226,3566.0
2019-05-31 15:00:00,204.08,204.1,203.88,203.92,3705.0,177.2966,177.314,177.1228,177.1576,3705.0
2019-05-31 15:05:00,203.94,204.05,203.92,203.98,4060.0,177.175,177.2705,177.1576,177.2097,4060.0
2019-05-31 15:10:00,203.93,204.17,203.91,204.13,5397.0,177.1663,177.3748,177.1489,177.34,5397.0
2019-05-31 15:15:00,204.16,204.17,203.97,204.02,4339.0,177.3661,177.3748,177.201,177.2445,4339.0
2019-05-31 15:20:00,204.06,204.07,203.79,203.83,6392.0,177.2792,177.2879,177.0446,177.0794,6392.0
2019-05-31 15:25:00,203.81,204.03,203.76,203.97,6151.0,177.062,177.2531,177.0186,177.201,6151.0
2019-05-31 15:30:00,203.94,204.16,203.77,203.9,8123.0,177.175,177.3661,177.0273,177.1402,8123.0
2019-05-31 15:35:00,203.89,203.91,203.67,203.77,12261.0,177.1315,177.1489,176.9404,177.0273,12261.0
2019-05-31 15:40:00,203.82,203.86,203.69,203.79,8834.0,177.0707,177.1055,176.9578,177.0446,8834.0
2019-05-31 15:45:00,203.8,203.92,203.69,203.78,13487.0,177.0533,177.1576,176.9578,177.036,13487.0
2019-05-31 15:50:00,203.79,203.79,203.55,203.57,18822.0,177.0446,177.0446,176.8361,176.8535,18822.0
2019-05-31 15:55:00,203.58,203.75,203.46,203.6,48761.0,176.8622,177.0099,176.758,176.8796,48761.0
2019-06-03 09:30:00,204.18,205.22,203.51,205.19,16024.0,177.3835,178.287,176.8014,178.2609,16024.0
2019-06-03 09:35:00,205.12,205.2,204.18,204.34,17444.0,178.2001,178.2696,177.3835,177.5225,17444.0
2019-06-03 09:40:00,204.42,204.75,204.36,204.4,14000.0,177.592,177.8787,177.5398,177.5746,14000.0
2019-06-03 09:45:00,204.48,204.91,204.4,204.7,29430.0,177.6441,178.0177,177.5746,177.8352,29430.0
2019-06-03 09:50:00,204.92,205.24,204.89,205.03,8909.0,178.0263,178.3043,178.0003,178.1219,8909.0
2019-06-03 09:55:00,205.13,205.73,204.96,205.73,6000.0,178.2088,178.73,178.0611,178.73,6000.0
2019-06-03 10:00:00,205.61,205.73,204.99,205.25,17273.0,178.6258,178.73,178.0872,178.313,17273.0
2019-06-03 10:05:00,205.41,206.25,205.41,206.09,7349.0,178.452,179.1818,178.452,179.0428,7349.0
2019-06-03 10:10:00,206.17,206.36,205.85,206.29,5408.0,179.1123,179.2774,178.8343,179.2165,5408.0
2019-06-03 10:15:00,206.24,206.84,206.05,206.79,6852.0,179.1731,179.6944,179.008,179.6509,6852.0
2019-06-03 10:20:00,206.99,207.34,206.79,207.34,4010.0,179.8247,180.1287,179.6509,180.1287,4010.0
2019-06-03 10:25:00,207.36,207.36,207.16,207.27,15737.0,180.1461,180.1461,179.9724,180.0679,15737.0
2019-06-03 10:30:00,207.34,207.59,207.22,207.59,5999.0,180.1287,180.3459,180.0245,180.3459,5999.0
2019-06-03 10:35:00,207.57,207.58,207.2,207.31,10941.0,180.3286,180.3372,180.0071,180.1027,10941.0
2019-06-03 10:40:00,207.39,207.6,207.37,207.57,6287.0,180.1722,180.3546,180.1548,180.3286,6287.0
2019-06-03 10:45:00,207.62,207.65,207.31,207.34,6256.0,180.372,180.3981,180.1027,180.1287,6256.0
2019-06-03 10:50:00,207.3,207.62,207.28,207.34,6556.0,180.094,180.372,180.0766,180.1287,6556.0
2019-06-03 10:55:00,207.31,207.53,207.28,207.5,4497.0,180.1027,180.2938,180.0766,180.2677,4497.0
2019-06-03 11:00:00,207.5,207.52,207.32,207.46,12072.0,180.2677,180.2851,180.1114,180.233,12072.0
2019-06-03 11:05:00,207.43,207.47,207.18,207.2,3503.0,180.2069,180.2417,179.9897,180.0071,3503.0
2019-06-03 11:10:00,207.15,207.2,206.87,206.95,6709.0,179.9637,180.0071,179.7204,179.7899,6709.0
2019-06-03 11:15:00,206.95,206.95,206.72,206.75,6500.0,179.7899,179.7899,179.5901,179.6162,6500.0
2019-06-03 11:20:00,206.71,206.76,206.65,206.69,3837.0,179.5814,179.6249,179.5293,179.564,3837.0
2019-06-03 11:25:00,206.68,207.0,206.61,206.89,4460.0,179.5554,179.8334,179.4945,179.7378,4460.0
2019-06-03 11:30:00,206.91,207.1,206.87,207.09,7385.0,179.7552,179.9202,179.7204,179.9116,7385.0
2019-06-03 11:35:00,207.15,207.38,207.06,207.38,3281.0,179.9637,180.1635,179.8855,180.1635,3281.0
2019-06-03 11:40:00,207.38,207.5,207.16,207.49,5947.0,180.1635,180.2677,179.9724,180.2591,5947.0
2019-06-03 11:45:00,207.47,207.6,207.39,207.39,10708.0,180.2417,180.3546,180.1722,180.1722,10708.0
2019-06-03 11:50:00,207.39,207.58,207.39,207.52,3507.0,180.1722,180.3372,180.1722,180.2851,3507.0
2019-06-03 11:55:00,207.48,207.58,207.41,207.5,2907.0,180.2504,180.3372,180.1896,180.2677,2907.0
2019-06-03 12:00:00,207.48,207.74,207.48,207.69,5396.0,180.2504,180.4762,180.2504,180.4328,5396.0
2019-06-03 12:05:00,207.66,207.77,207.42,207.53,9087.0,180.4067,180.5023,180.1982,180.2938,9087.0
2019-06-03 12:10:00,207.53,207.6,207.33,207.42,3400.0,180.2938,180.3546,180.1201,180.1982,3400.0
2019-06-03 12:15:00,207.4,207.43,207.26,207.3,4100.0,180.1809,180.2069,180.0592,180.094,4100.0
2019-06-03 12:20:00,207.26,207.26,207.02,207.02,4064.0,180.0592,180.0592,179.8507,179.8507,4064.0
2019-06-03 12:25:00,207.03,207.07,206.75,206.8,3315.0,179.8594,179.8942,179.6162,179.6596,3315.0
2019-06-03 12:30:00,206.81,206.88,206.65,206.67,2098.0,179.6683,179.7291,179.5293,179.5467,2098.0
2019-06-03 12:35:00,206.71,207.11,206.71,207.08,2947.0,179.5814,179.9289,179.5814,179.9029,2947.0
2019-06-03 12:40:00,207.03,207.05,206.8,206.86,11190.0,179.8594,179.8768,179.6596,179.7117,11190.0
2019-06-03 12:45:00,206.8,206.95,206.48,206.95,7200.0,179.6596,179.7899,179.3816,179.7899,7200.0
2019-06-03 12:50:00,206.89,206.9,206.48,206.48,7200.0,179.7378,179.7465,179.3816,179.3816,7200.0
2019-06-03 12:55:00,206.52,206.61,206.5,206.5,3891.0,179.4164,179.4945,179.399,179.399,3891.0
2019-06-03 13:00:00,206.48,206.48,206.22,206.44,4088.0,179.3816,179.3816,179.1557,179.3469,4088.0
2019-06-03 13:05:00,206.43,206.55,206.38,206.51,4988.0,179.3382,179.4424,179.2947,179.4077,4988.0
2019-06-03 13:10:00,206.54,206.92,206.53,206.92,2000.0,179.4337,179.7639,179.425,179.7639,2000.0
2019-06-03 13:15:00,206.88,206.97,206.81,206.89,2772.0,179.7291,179.8073,179.6683,179.7378,2772.0
2019-06-03 13:20:00,206.89,207.15,206.85,207.15,5990.0,179.7378,179.9637,179.7031,179.9637,5990.0
2019-06-03 13:25:00,207.18,207.85,207.18,207.56,20655.0,179.9897,180.5718,179.9897,180.3199,20655.0
2019-06-03 13:30:00,207.56,207.75,207.25,207.48,8071.0,180.3199,180.4849,180.0506,180.2504,8071.0
2019-06-03 13:35:00,207.58,207.62,207.31,207.34,5341.0,180.3372,180.372,180.1027,180.1287,5341.0
2019-06-03 13:40:00,207.33,207.8,207.29,207.67,4706.0,180.1201,180.5284,180.0853,180.4154,4706.0
2019-06-03 13:45:00,207.71,208.07,207.71,207.85,5852.0,180.4502,180.7629,180.4502,180.5718,5852.0
2019-06-03 13:50:00,207.89,208.1,207.83,208.1,4198.0,180.6066,180.789,180.5544,180.789,4198.0
2019-06-03 13:55:00,208.14,208.49,208.02,208.38,11817.0,180.8238,181.1278,180.7195,181.0323,11817.0
2019-06-03 14:00:00,208.39,208.58,208.26,208.46,5796.0,181.0409,181.206,180.928,181.1018,5796.0
2019-06-03 14:05:00,208.42,208.42,208.28,208.4,9073.0,181.067,181.067,180.9454,181.0496,9073.0
2019-06-03 14:10:00,208.44,208.47,208.07,208.18,7434.0,181.0844,181.1104,180.7629,180.8585,7434.0
2019-06-03 14:15:00,208.17,208.25,207.94,208.25,3406.0,180.8498,180.9193,180.65,180.9193,3406.0
2019-06-03 14:20:00,208.25,208.25,207.97,208.04,10804.0,180.9193,180.9193,180.6761,180.7369,10804.0
2019-06-03 14:25:00,208.0,208.25,207.9,208.06,18221.0,180.7021,180.9193,180.6152,180.7543,18221.0
2019-06-03 14:30:00,208.1,208.12,207.66,207.73,16759.0,180.789,180.8064,180.4067,180.4676,16759.0
2019-06-03 14:35:00,207.72,207.74,207.48,207.58,4200.0,180.4589,180.4762,180.2504,180.3372,4200.0
2019-06-03 14:40:00,207.6,207.63,207.41,207.49,7027.0,180.3546,180.3807,180.1896,180.2591,7027.0
2019-06-03 14:45:00,207.49,207.57,207.32,207.37,6800.0,180.2591,180.3286,180.1114,180.1548,6800.0
2019-06-03 14:50:00,207.32,207.44,207.22,207.24,5376.0,180.1114,180.2156,180.0245,180.0419,5376.0
2019-06-03 14:55:00,207.32,207.33,207.21,207.28,8800.0,180.1114,180.1201,180.0158,180.0766,8800.0
2019-06-03 15:00:00,207.32,207.32,206.76,206.81,15632.0,180.1114,180.1114,179.6249,179.6683,15632.0
2019-06-03 15:05:00,206.86,207.09,206.81,207.06,14097.0,179.7117,179.9116,179.6683,179.8855,14097.0
2019-06-03 15:10:00,207.01,207.26,206.84,207.26,9872.0,179.8421,180.0592,179.6944,180.0592,9872.0
2019-06-03 15:15:00,207.32,207.56,207.22,207.46,8862.0,180.1114,180.3199,180.0245,180.233,8862.0
2019-06-03 15:20:00,207.46,207.88,207.38,207.69,10900.0,180.233,180.5979,180.1635,180.4328,10900.0
2019-06-03 15:25:00,207.61,207.7,207.12,207.34,8991.0,180.3633,180.4415,179.9376,180.1287,8991.0
2019-06-03 15:30:00,207.24,207.24,206.79,207.03,8147.0,180.0419,180.0419,179.6509,179.8594,8147.0
2019-06-03 15:35:00,207.07,207.64,207.06,207.47,14852.0,179.8942,180.3894,179.8855,180.2417,14852.0
2019-06-03 15:40:00,207.47,207.86,207.47,207.76,13736.0,180.2417,180.5805,180.2417,180.4936,13736.0
2019-06-03 15:45:00,207.82,207.82,207.24,207.39,14259.0,180.5457,180.5457,180.0419,180.1722,14259.0
2019-06-03 15:50:00,207.44,207.9,207.39,207.84,20827.0,180.2156,180.6152,180.1722,180.5631,20827.0
2019-06-03 15:55:00,207.95,208.9,207.95,208.86,169841.0,180.6587,181.484,180.6587,181.4493,169841.0
2019-06-04 09:30:00,209.95,210.34,209.5,210.34,31392.0,182.3962,182.735,182.0053,182.735,31392.0
2019-06-04 09:35:00,210.37,210.41,209.52,209.75,8413.0,182.7611,182.7958,182.0226,182.2225,8413.0
2019-06-04 09:40:00,209.98,210.07,209.66,210.07,10432.0,182.4223,182.5005,182.1443,182.5005,10432.0
2019-06-04 09:45:00,210.07,210.42,209.97,210.03,13305.0,182.5005,182.8045,182.4136,182.4657,13305.0
2019-06-04 09:50:00,210.15,210.28,209.7,210.18,6586.0,182.57,182.6829,182.179,182.596,6586.0
2019-06-04 09:55:00,210.27,210.85,210.27,210.37,10293.0,182.6742,183.1781,182.6742,182.7611,10293.0
2019-06-04 10:00:00,210.38,210.91,210.38,210.86,6842.0,182.7698,183.2302,182.7698,183.1868,6842.0
2019-06-04 10:05:00,210.84,210.98,209.86,210.1,13218.0,183.1694,183.291,182.318,182.5265,13218.0
2019-06-04 10:10:00,210.02,210.4,209.85,210.25,15242.0,182.457,182.7871,182.3093,182.6568,15242.0
2019-06-04 10:15:00,210.33,211.03,210.31,210.77,25667.0,182.7263,183.3345,182.709,183.1086,25667.0
2019-06-04 10:20:00,210.76,211.58,210.75,211.11,10120.0,183.0999,183.8123,183.0912,183.404,10120.0
2019-06-04 10:25:00,211.22,211.42,211.13,211.23,21386.0,183.4995,183.6733,183.4213,183.5082,21386.0
2019-06-04 10:30:00,211.18,211.6,211.18,211.42,14075.0,183.4648,183.8297,183.4648,183.6733,14075.0
2019-06-04 10:35:00,211.45,211.45,211.12,211.15,9585.0,183.6993,183.6993,183.4127,183.4387,9585.0
2019-06-04 10:40:00,211.09,211.3,210.98,211.19,9093.0,183.3866,183.569,183.291,183.4735,9093.0
2019-06-04 10:45:00,211.2,211.26,210.8,211.08,13330.0,183.4822,183.5343,183.1347,183.3779,13330.0
2019-06-04 10:50:00,211.0,211.22,210.81,210.91,19563.0,183.3084,183.4995,183.1433,183.2302,19563.0
2019-06-04 10:55:00,210.91,211.07,210.76,211.05,12550.0,183.2302,183.3692,183.0999,183.3518,12550.0
2019-06-04 11:00:00,211.11,211.54,211.05,211.54,4989.0,183.404,183.7775,183.3518,183.7775,4989.0
2019-06-04 11:05:00,211.55,211.8,211.54,211.65,13666.0,183.7862,184.0034,183.7775,183.8731,13666.0
2019-06-04 11:10:00,211.62,211.8,211.56,211.75,14698.0,183.847,184.0034,183.7949,183.96,14698.0
2019-06-04 11:15:00,211.79,211.8,211.45,211.67,14460.0,183.9947,184.0034,183.6993,183.8905,14460.0
2019-06-04 11:20:00,211.68,211.68,211.37,211.61,9015.0,183.8992,183.8992,183.6298,183.8383,9015.0
2019-06-04 11:25:00,211.51,211.7,211.5,211.58,8089.0,183.7515,183.9165,183.7428,183.8123,8089.0
2019-06-04 11:30:00,211.62,211.87,211.58,211.78,5923.0,183.847,184.0642,183.8123,183.986,5923.0
2019-06-04 11:35:00,211.77,211.81,211.65,211.66,2944.0,183.9774,184.0121,183.8731,183.8818,2944.0
2019-06-04 11:40:00,211.78,211.84,211.71,211.81,11399.0,183.986,184.0382,183.9252,184.0121,11399.0
2019-06-04 11:45:00,211.84,211.95,211.78,211.94,13432.0,184.0382,184.1337,183.986,184.125,13432.0
2019-06-04 11:50:00,211.95,212.24,211.88,212.2,9439.0,184.1337,184.3857,184.0729,184.3509,9439.0
2019-06-04 11:55:00,212.17,212.23,211.9,212.12,17273.0,184.3249,184.377,184.0903,184.2814,17273.0
2019-06-04 12:00:00,212.08,212.12,211.5,211.58,9442.0,184.2467,184.2814,183.7428,183.8123,9442.0
2019-06-04 12:05:00,211.56,211.96,211.55,211.95,4014.0,183.7949,184.1424,183.7862,184.1337,4014.0
2019-06-04 12:10:00,211.93,212.01,211.82,211.83,19722.0,184.1164,184.1859,184.0208,184.0295,19722.0
2019-06-04 12:15:00,211.84,211.93,211.78,211.93,8095.0,184.0382,184.1164,183.986,184.1164,8095.0
2019-06-04 12:20:00,211.96,212.0,211.58,211.58,19620.0,184.1424,184.1772,183.8123,183.8123,19620.0
2019-06-04 12:25:00,211.59,211.73,211.55,211.65,7545.0,183.821,183.9426,183.7862,183.8731,7545.0
2019-06-04 12:30:00,211.67,211.67,211.38,211.38,4461.0,183.8905,183.8905,183.6385,183.6385,4461.0
2019-06-04 12:35:00,211.39,211.49,211.39,211.47,4435.0,183.6472,183.7341,183.6472,183.7167,4435.0
2019-06-04 12:40:00,211.49,211.5,211.33,211.38,9113.0,183.7341,183.7428,183.5951,183.6385,9113.0
2019-06-04 12:45:00,211.36,211.7,211.36,211.66,12316.0,183.6212,183.9165,183.6212,183.8818,12316.0
2019-06-04 12:50:00,211.68,211.91,211.67,211.88,5109.0,183.8992,184.099,183.8905,184.0729,5109.0
2019-06-04 12:55:00,211.88,212.02,211.73,211.75,25777.0,184.0729,184.1945,183.9426,183.96,25777.0
2019-06-04 13:00:00,211.81,211.84,211.63,211.63,3498.0,184.0121,184.0382,183.8557,183.8557,3498.0
2019-06-04 13:05:00,211.72,211.76,211.66,211.71,9314.0,183.9339,183.9687,183.8818,183.9252,9314.0
2019-06-04 13:10:00,211.75,211.75,211.5,211.59,10424.0,183.96,183.96,183.7428,183.821,10424.0
2019-06-04 13:15:00,211.57,211.59,211.39,211.44,4927.0,183.8036,183.821,183.6472,183.6907,4927.0
2019-06-04 13:20:00,211.45,211.61,211.4,211.58,9680.0,183.6993,183.8383,183.6559,183.8123,9680.0
2019-06-04 13:25:00,211.6,211.6,211.4,211.42,10832.0,183.8297,183.8297,183.6559,183.6733,10832.0
2019-06-04 13:30:00,211.43,211.65,211.39,211.56,7403.0,183.682,183.8731,183.6472,183.7949,7403.0
2019-06-04 13:35:00,211.53,211.53,211.24,211.29,4286.0,183.7688,183.7688,183.5169,183.5603,4286.0
2019-06-04 13:40:00,211.29,211.55,211.29,211.5,5514.0,183.5603,183.7862,183.5603,183.7428,5514.0
2019-06-04 13:45:00,211.43,211.5,211.43,211.43,3696.0,183.682,183.7428,183.682,183.682,3696.0
2019-06-04 13:50:00,211.49,211.5,211.44,211.44,6398.0,183.7341,183.7428,183.6907,183.6907,6398.0
2019-06-04 13:55:00,211.46,211.63,211.41,211.58,18896.0,183.708,183.8557,183.6646,183.8123,18896.0
2019-06-04 14:00:00,211.62,211.65,211.43,211.62,6625.0,183.847,183.8731,183.682,183.847,6625.0
2019-06-04 14:05:00,211.68,211.76,211.57,211.57,7170.0,183.8992,183.9687,183.8036,183.8036,7170.0
2019-06-04 14:10:00,211.6,211.62,211.48,211.61,18153.0,183.8297,183.847,183.7254,183.8383,18153.0
2019-06-04 14:15:00,211.61,211.65,211.55,211.65,15088.0,183.8383,183.8731,183.7862,183.8731,15088.0
2019-06-04 14:20:00,211.64,211.73,211.6,211.7,13444.0,183.8644,183.9426,183.8297,183.9165,13444.0
2019-06-04 14:25:00,211.72,211.99,211.66,211.99,18839.0,183.9339,184.1685,183.8818,184.1685,18839.0
2019-06-04 14:30:00,212.04,212.17,211.92,212.05,42292.0,184.2119,184.3249,184.1077,184.2206,42292.0
2019-06-04 14:35:00,212.05,212.11,211.95,212.1,4326.0,184.2206,184.2727,184.1337,184.264,4326.0
2019-06-04 14:40:00,212.06,212.39,212.05,212.27,5380.0,184.2293,184.516,184.2206,184.4117,5380.0
2019-06-04 14:45:00,212.29,212.45,212.29,212.36,18306.0,184.4291,184.5681,184.4291,184.4899,18306.0
2019-06-04 14:50:00,212.32,212.34,212.1,212.24,5257.0,184.4552,184.4725,184.264,184.3857,5257.0
2019-06-04 14:55:00,212.29,212.46,212.25,212.41,4535.0,184.4291,184.5768,184.3944,184.5334,4535.0
2019-06-04 15:00:00,212.43,212.93,212.41,212.93,5161.0,184.5507,184.9851,184.5334,184.9851,5161.0
2019-06-04 15:05:00,212.89,213.1,212.84,213.09,14164.0,184.9504,185.1328,184.9069,185.1241,14164.0
2019-06-04 15:10:00,213.1,213.33,213.06,213.12,12095.0,185.1328,185.3326,185.0981,185.1502,12095.0
2019-06-04 15:15:00,213.16,213.32,213.15,213.32,9240.0,185.1849,185.3239,185.1762,185.3239,9240.0
2019-06-04 15:20:00,213.28,213.34,213.09,213.17,9796.0,185.2892,185.3413,185.1241,185.1936,9796.0
2019-06-04 15:25:00,213.21,213.48,213.19,213.47,12615.0,185.2284,185.4629,185.211,185.4542,12615.0
2019-06-04 15:30:00,213.47,213.47,213.29,213.39,10087.0,185.4542,185.4542,185.2979,185.3847,10087.0
2019-06-04 15:35:00,213.41,213.46,213.17,213.27,18364.0,185.4021,185.4456,185.1936,185.2805,18364.0
2019-06-04 15:40:00,213.28,213.34,213.01,213.11,14355.0,185.2892,185.3413,185.0546,185.1415,14355.0
2019-06-04 15:45:00,212.99,213.16,212.89,212.89,17658.0,185.0372,185.1849,184.9504,184.9504,17658.0
2019-06-04 15:50:00,212.93,213.14,212.91,212.97,37233.0,184.9851,185.1676,184.9677,185.0199,37233.0
2019-06-04 15:55:00,212.97,213.68,212.9,213.64,99398.0,185.0199,185.6367,184.959,185.6019,99398.0
2019-06-05 09:30:00,214.9,214.96,213.86,214.09,15652.0,186.6966,186.7487,185.7931,185.9929,15652.0
2019-06-05 09:35:00,214.24,214.66,213.8,213.91,9552.0,186.1232,186.4881,185.7409,185.8365,9552.0
2019-06-05 09:40:00,214.01,214.21,213.71,214.01,4224.0,185.9234,186.0971,185.6627,185.9234,4224.0
2019-06-05 09:45:00,213.99,214.0,212.78,213.03,14981.0,185.906,185.9147,184.8548,185.072,14981.0
2019-06-05 09:50:00,212.99,213.42,212.64,213.12,5615.0,185.0372,185.4108,184.7332,185.1502,5615.0
2019-06-05 09:55:00,213.28,214.27,213.28,214.27,6560.0,185.2892,186.1493,185.2892,186.1493,6560.0
2019-06-05 10:00:00,214.41,214.57,213.95,213.99,4633.0,186.2709,186.4099,185.8712,185.906,4633.0
2019-06-05 10:05:00,213.95,214.23,213.74,214.05,8052.0,185.8712,186.1145,185.6888,185.9581,8052.0
2019-06-05 10:10:00,213.9,214.25,213.89,214.21,4976.0,185.8278,186.1319,185.8191,186.0971,4976.0
2019-06-05 10:15:00,214.25,214.26,213.9,214.19,4911.0,186.1319,186.1406,185.8278,186.0798,4911.0
2019-06-05 10:20:00,214.35,214.4,214.07,214.09,2959.0,186.2188,186.2622,185.9755,185.9929,2959.0
2019-06-05 10:25:00,214.1,214.4,214.09,214.1,8184.0,186.0016,186.2622,185.9929,186.0016,8184.0
2019-06-05 10:30:00,214.07,214.19,213.93,214.12,5928.0,185.9755,186.0798,185.8539,186.0189,5928.0
2019-06-05 10:35:00,214.13,214.54,214.13,214.36,5391.0,186.0276,186.3838,186.0276,186.2274,5391.0
2019-06-05 10:40:00,214.31,214.42,214.24,214.28,3811.0,186.184,186.2796,186.1232,186.1579,3811.0
2019-06-05 10:45:00,214.25,214.3,213.81,213.81,7537.0,186.1319,186.1753,185.7496,185.7496,7537.0
2019-06-05 10:50:00,213.85,213.92,213.62,213.89,13300.0,185.7844,185.8452,185.5846,185.8191,13300.0
2019-06-05 10:55:00,213.83,213.83,213.19,213.42,13613.0,185.767,185.767,185.211,185.4108,13613.0
2019-06-05 11:00:00,213.55,214.16,213.55,214.15,3243.0,185.5237,186.0537,185.5237,186.045,3243.0
2019-06-05 11:05:00,214.2,214.2,213.79,213.9,3000.0,186.0884,186.0884,185.7322,185.8278,3000.0
2019-06-05 11:10:00,213.9,213.9,213.65,213.7,9051.0,185.8278,185.8278,185.6106,185.6541,9051.0
2019-06-05 11:15:00,213.6,213.76,213.47,213.56,7558.0,185.5672,185.7062,185.4542,185.5324,7558.0
2019-06-05 11:20:00,213.65,214.14,213.64,214.07,2060.0,185.6106,186.0363,185.6019,185.9755,2060.0
2019-06-05 11:25:00,214.03,214.35,213.89,214.18,10947.0,185.9407,186.2188,185.8191,186.0711,10947.0
2019-06-05 11:30:00,214.22,214.47,214.21,214.37,4458.0,186.1058,186.323,186.0971,186.2361,4458.0
2019-06-05 11:35:00,214.39,214.41,214.21,214.21,7626.0,186.2535,186.2709,186.0971,186.0971,7626.0
2019-06-05 11:40:00,214.25,214.34,214.11,214.11,12499.0,186.1319,186.2101,186.0102,186.0102,12499.0
2019-06-05 11:45:00,214.2,214.51,214.15,214.36,5111.0,186.0884,186.3578,186.045,186.2274,5111.0
2019-06-05 11:50:00,214.46,214.83,214.46,214.76,4961.0,186.3143,186.6358,186.3143,186.5749,4961.0
2019-06-05 11:55:00,214.77,214.98,214.71,214.88,3266.0,186.5836,186.7661,186.5315,186.6792,3266.0
2019-06-05 12:00:00,214.91,215.0,214.84,214.92,7074.0,186.7053,186.7834,186.6444,186.7139,7074.0
2019-06-05 12:05:00,214.95,214.99,214.78,214.96,3205.0,186.74,186.7748,186.5923,186.7487,3205.0
2019-06-05 12:10:00,215.0,215.25,214.97,215.02,5853.0,186.7834,187.0006,186.7574,186.8008,5853.0
2019-06-05 12:15:00,215.07,215.24,215.03,215.13,3954.0,186.8443,186.9919,186.8095,186.8964,3954.0
2019-06-05 12:20:00,215.17,215.5,215.17,215.29,3962.0,186.9311,187.2178,186.9311,187.0354,3962.0
2019-06-05 12:25:00,215.29,215.73,215.29,215.71,2630.0,187.0354,187.4176,187.0354,187.4003,2630.0
2019-06-05 12:30:00,215.59,215.65,215.29,215.3,6073.0,187.296,187.3481,187.0354,187.0441,6073.0
2019-06-05 12:35:00,215.35,215.39,215.16,215.16,4545.0,187.0875,187.1223,186.9224,186.9224,4545.0
2019-06-05 12:40:00,215.16,215.41,215.0,215.41,9944.0,186.9224,187.1396,186.7834,187.1396,9944.0
2019-06-05 12:45:00,215.48,215.54,215.38,215.53,1457.0,187.2005,187.2526,187.1136,187.2439,1457.0
2019-06-05 12:50:00,215.4,215.65,215.34,215.59,1696.0,187.131,187.3481,187.0788,187.296,1696.0
2019-06-05 12:55:00,215.69,215.77,215.53,215.6,3425.0,187.3829,187.4524,187.2439,187.3047,3425.0
2019-06-05 13:00:00,215.72,216.0,215.71,215.92,5442.0,187.409,187.6522,187.4003,187.5827,5442.0
2019-06-05 13:05:00,216.01,216.26,216.01,216.2,3549.0,187.6609,187.8781,187.6609,187.826,3549.0
2019-06-05 13:10:00,216.12,216.2,215.88,215.98,2564.0,187.7565,187.826,187.548,187.6348,2564.0
2019-06-05 13:15:00,216.0,216.08,215.8,215.98,6312.0,187.6522,187.7217,187.4785,187.6348,6312.0
2019-06-05 13:20:00,216.05,216.1,215.57,215.73,10114.0,187.6956,187.7391,187.2786,187.4176,10114.0
2019-06-05 13:25:00,215.74,215.76,215.51,215.53,2201.0,187.4263,187.4437,187.2265,187.2439,2201.0
2019-06-05 13:30:00,215.45,215.61,215.26,215.49,2339.0,187.1744,187.3134,187.0093,187.2091,2339.0
2019-06-05 13:35:00,215.53,215.61,215.36,215.59,4502.0,187.2439,187.3134,187.0962,187.296,4502.0
2019-06-05 13:40:00,215.58,215.64,215.46,215.57,3172.0,187.2873,187.3395,187.1831,187.2786,3172.0
2019-06-05 13:45:00,215.59,215.72,215.57,215.58,2556.0,187.296,187.409,187.2786,187.2873,2556.0
2019-06-05 13:50:00,215.63,215.63,215.45,215.47,3397.0,187.3308,187.3308,187.1744,187.1918,3397.0
2019-06-05 13:55:00,215.49,215.77,215.44,215.7,2249.0,187.2091,187.4524,187.1657,187.3916,2249.0
2019-06-05 14:00:00,215.69,215.77,215.52,215.59,4923.0,187.3829,187.4524,187.2352,187.296,4923.0
2019-06-05 14:05:00,215.65,215.75,215.6,215.71,3818.0,187.3481,187.435,187.3047,187.4003,3818.0
2019-06-05 14:10:00,215.65,215.71,215.57,215.68,3586.0,187.3481,187.4003,187.2786,187.3742,3586.0
2019-06-05 14:15:00,215.57,215.72,215.54,215.67,2856.0,187.2786,187.409,187.2526,187.3655,2856.0
2019-06-05 14:20:00,215.7,215.92,215.55,215.92,2257.0,187.3916,187.5827,187.2613,187.5827,2257.0
2019-06-05 14:25:00,215.87,216.1,215.83,216.01,5662.0,187.5393,187.7391,187.5045,187.6609,5662.0
2019-06-05 14:30:00,215.99,216.17,215.99,216.04,2439.0,187.6435,187.7999,187.6435,187.687,2439.0
2019-06-05 14:35:00,216.09,216.25,216.06,216.14,3595.0,187.7304,187.8694,187.7043,187.7738,3595.0
2019-06-05 14:40:00,216.26,216.26,216.0,216.02,5281.0,187.8781,187.8781,187.6522,187.6696,5281.0
2019-06-05 14:45:00,216.07,216.14,215.98,216.01,4541.0,187.713,187.7738,187.6348,187.6609,4541.0
2019-06-05 14:50:00,215.96,216.09,215.91,216.06,4703.0,187.6175,187.7304,187.574,187.7043,4703.0
2019-06-05 14:55:00,216.03,216.19,215.97,216.12,4676.0,187.6783,187.8173,187.6261,187.7565,4676.0
2019-06-05 15:00:00,216.09,216.6,216.03,216.56,5968.0,187.7304,188.1735,187.6783,188.1387,5968.0
2019-06-05 15:05:00,216.63,216.63,216.3,216.39,12002.0,188.1995,188.1995,187.9128,187.991,12002.0
2019-06-05 15:10:00,216.44,216.49,216.32,216.39,22712.0,188.0345,188.0779,187.9302,187.991,22712.0
2019-06-05 15:15:00,216.39,216.39,215.92,216.03,17747.0,187.991,187.991,187.5827,187.6783,17747.0
2019-06-05 15:20:00,215.96,216.14,215.95,216.0,5980.0,187.6175,187.7738,187.6088,187.6522,5980.0
2019-06-05 15:25:00,216.0,216.07,215.85,215.86,3800.0,187.6522,187.713,187.5219,187.5306,3800.0
2019-06-05 15:30:00,215.81,215.99,215.62,215.88,7205.0,187.4871,187.6435,187.3221,187.548,7205.0
2019-06-05 15:35:00,215.89,216.25,215.86,216.13,9425.0,187.5566,187.8694,187.5306,187.7651,9425.0
2019-06-05 15:40:00,216.12,216.32,216.04,216.29,7722.0,187.7565,187.9302,187.687,187.9041,7722.0
2019-06-05 15:45:00,216.33,216.46,216.19,216.27,15750.0,187.9389,188.0518,187.8173,187.8868,15750.0
2019-06-05 15:50:00,216.29,216.78,216.25,216.77,34127.0,187.9041,188.3298,187.8694,188.3212,34127.0
2019-06-05 15:55:00,216.79,217.27,216.68,217.21,143024.0,188.3385,188.7555,188.243,188.7034,143024.0
2019-06-06 09:30:00,217.82,218.0,216.33,216.69,16125.0,189.2333,189.3897,187.9389,188.2517,16125.0
2019-06-06 09:35:00,216.19,217.54,216.18,217.36,5785.0,187.8173,188.9901,187.8086,188.8337,5785.0
2019-06-06 09:40:00,217.55,218.0,217.33,217.61,9977.0,188.9988,189.3897,188.8077,189.0509,9977.0
2019-06-06 09:45:00,217.46,217.72,217.36,217.62,7285.0,188.9206,189.1465,188.8337,189.0596,7285.0
2019-06-06 09:50:00,217.76,218.25,217.71,218.01,13865.0,189.1812,189.6069,189.1378,189.3984,13865.0
2019-06-06 09:55:00,217.9,218.33,217.81,217.93,7056.0,189.3029,189.6764,189.2247,189.3289,7056.0
2019-06-06 10:00:00,217.98,218.62,217.93,218.45,8587.0,189.3724,189.9284,189.3289,189.7807,8587.0
2019-06-06 10:05:00,218.46,218.94,218.44,218.7,7283.0,189.7894,190.2064,189.772,189.9979,7283.0
2019-06-06 10:10:00,218.74,218.86,218.42,218.56,9740.0,190.0326,190.1369,189.7546,189.8762,9740.0
2019-06-06 10:15:00,218.48,218.48,218.13,218.2,14979.0,189.8067,189.8067,189.5027,189.5635,14979.0
2019-06-06 10:20:00,218.2,218.26,217.81,217.82,17276.0,189.5635,189.6156,189.2247,189.2333,17276.0
2019-06-06 10:25:00,217.82,217.82,217.0,217.42,7366.0,189.2333,189.2333,188.521,188.8858,7366.0
2019-06-06 10:30:00,217.49,217.96,217.4,217.96,3653.0,188.9467,189.355,188.8685,189.355,3653.0
2019-06-06 10:35:00,218.06,218.1,217.73,217.94,8309.0,189.4419,189.4766,189.1552,189.3376,8309.0
2019-06-06 10:40:00,218.04,218.29,217.73,218.03,12762.0,189.4245,189.6417,189.1552,189.4158,12762.0
2019-06-06 10:45:00,217.99,218.17,217.87,218.01,7583.0,189.381,189.5374,189.2768,189.3984,7583.0
2019-06-06 10:50:00,218.13,218.41,218.09,218.11,11806.0,189.5027,189.7459,189.4679,189.4853,11806.0
2019-06-06 10:55:00,218.06,218.07,217.69,217.97,5304.0,189.4419,189.4505,189.1204,189.3637,5304.0
2019-06-06 11:00:00,217.97,218.22,217.91,217.97,7871.0,189.3637,189.5809,189.3115,189.3637,7871.0
2019-06-06 11:05:00,217.89,218.12,217.87,217.95,19390.0,189.2942,189.494,189.2768,189.3463,19390.0
2019-06-06 11:10:00,217.95,218.24,217.95,218.24,6104.0,189.3463,189.5982,189.3463,189.5982,6104.0
2019-06-06 11:15:00,218.25,218.46,218.14,218.43,6405.0,189.6069,189.7894,189.5114,189.7633,6405.0
2019-06-06 11:20:00,218.39,218.56,218.28,218.41,7194.0,189.7285,189.8762,189.633,189.7459,7194.0
2019-06-06 11:25:00,218.52,218.9,218.51,218.89,5475.0,189.8415,190.1716,189.8328,190.1629,5475.0
2019-06-06 11:30:00,218.81,219.0,218.71,219.0,8228.0,190.0934,190.2585,190.0065,190.2585,8228.0
2019-06-06 11:35:00,218.95,219.21,218.9,219.1,8833.0,190.215,190.4409,190.1716,190.3454,8833.0
2019-06-06 11:40:00,219.12,219.48,219.1,219.18,7037.0,190.3627,190.6755,190.3454,190.4149,7037.0
2019-06-06 11:45:00,219.2,219.43,218.58,218.65,13142.0,190.4322,190.6321,189.8936,189.9544,13142.0
2019-06-06 11:50:00,218.74,219.03,218.58,218.95,7572.0,190.0326,190.2845,189.8936,190.215,7572.0
2019-06-06 11:55:00,218.98,219.17,218.9,219.04,6752.0,190.2411,190.4062,190.1716,190.2932,6752.0
2019-06-06 12:00:00,219.13,219.4,219.06,219.32,7261.0,190.3714,190.606,190.3106,190.5365,7261.0
2019-06-06 12:05:00,219.3,219.41,219.18,219.41,4900.0,190.5191,190.6147,190.4149,190.6147,4900.0
2019-06-06 12:10:00,219.28,219.34,219.09,219.33,5714.0,190.5017,190.5539,190.3367,190.5452,5714.0
2019-06-06 12:15:00,219.38,219.38,219.14,219.25,5367.0,190.5886,190.5886,190.3801,190.4757,5367.0
2019-06-06 12:20:00,219.18,219.25,218.98,219.09,4427.0,190.4149,190.4757,190.2411,190.3367,4427.0
2019-06-06 12:25:00,219.09,219.27,219.09,219.23,3058.0,190.3367,190.4931,190.3367,190.4583,3058.0
2019-06-06 12:30:00,219.19,219.3,219.05,219.3,5232.0,190.4236,190.5191,190.3019,190.5191,5232.0
2019-06-06 12:35:00,219.23,219.38,219.17,219.33,7280.0,190.4583,190.5886,190.4062,190.5452,7280.0
2019-06-06 12:40:00,219.38,219.6,219.29,219.6,3300.0,190.5886,190.7797,190.5104,190.7797,3300.0
2019-06-06 12:45:00,219.64,219.88,219.47,219.84,11654.0,190.8145,191.023,190.6668,190.9882,11654.0
2019-06-06 12:50:00,219.83,220.07,219.78,219.92,10684.0,190.9796,191.1881,190.9361,191.0577,10684.0
2019-06-06 12:55:00,219.88,219.91,219.7,219.83,9725.0,191.023,191.0491,190.8666,190.9796,9725.0
2019-06-06 13:00:00,219.87,220.07,219.8,219.8,9423.0,191.0143,191.1881,190.9535,190.9535,9423.0
2019-06-06 13:05:00,219.86,220.04,219.79,219.82,5700.0,191.0056,191.162,190.9448,190.9709,5700.0
2019-06-06 13:10:00,219.82,220.14,219.77,220.12,4300.0,190.9709,191.2489,190.9274,191.2315,4300.0
2019-06-06 13:15:00,220.08,220.32,220.04,220.23,7057.0,191.1967,191.4053,191.162,191.3271,7057.0
2019-06-06 13:20:00,220.18,220.19,219.98,220.02,8484.0,191.2836,191.2923,191.1099,191.1446,8484.0
2019-06-06 13:25:00,220.01,220.23,220.01,220.2,4405.0,191.1359,191.3271,191.1359,191.301,4405.0
2019-06-06 13:30:00,220.2,220.35,220.15,220.24,4754.0,191.301,191.4313,191.2576,191.3357,4754.0
2019-06-06 13:35:00,220.32,220.32,219.95,220.02,9181.0,191.4053,191.4053,191.0838,191.1446,9181.0
2019-06-06 13:40:00,220.02,220.15,219.93,220.05,6217.0,191.1446,191.2576,191.0664,191.1707,6217.0
2019-06-06 13:45:00,219.99,220.11,219.92,220.05,9320.0,191.1186,191.2228,191.0577,191.1707,9320.0
2019-06-06 13:50:00,220.0,220.13,219.95,219.95,5062.0,191.1272,191.2402,191.0838,191.0838,5062.0
2019-06-06 13:55:00,219.99,219.99,219.77,219.82,21041.0,191.1186,191.1186,190.9274,190.9709,21041.0
2019-06-06 14:00:00,219.86,220.02,219.73,220.02,9219.0,191.0056,191.1446,190.8927,191.1446,9219.0
2019-06-06 14:05:00,220.03,220.14,219.84,219.87,9255.0,191.1533,191.2489,190.9882,191.0143,9255.0
2019-06-06 14:10:00,219.88,220.06,219.88,220.01,8360.0,191.023,191.1794,191.023,191.1359,8360.0
2019-06-06 14:15:00,220.0,220.2,219.91,220.07,8507.0,191.1272,191.301,191.0491,191.1881,8507.0
2019-06-06 14:20:00,220.1,220.16,219.98,219.98,6481.0,191.2141,191.2662,191.1099,191.1099,6481.0
2019-06-06 14:25:00,219.95,220.0,219.78,219.97,23731.0,191.0838,191.1272,190.9361,191.1012,23731.0
2019-06-06 14:30:00,219.96,220.04,219.59,219.76,30719.0,191.0925,191.162,190.7711,190.9187,30719.0
2019-06-06 14:35:00,219.8,219.95,219.58,219.65,7154.0,190.9535,191.0838,190.7624,190.8232,7154.0
2019-06-06 14:40:00,219.65,220.05,219.58,219.98,16444.0,190.8232,191.1707,190.7624,191.1099,16444.0
2019-06-06 14:45:00,219.98,220.05,219.83,220.01,8572.0,191.1099,191.1707,190.9796,191.1359,8572.0
2019-06-06 14:50:00,220.08,220.23,219.95,220.18,12228.0,191.1967,191.3271,191.0838,191.2836,12228.0
2019-06-06 14:55:00,220.14,220.16,219.94,220.03,21242.0,191.2489,191.2662,191.0751,191.1533,21242.0
2019-06-06 15:00:00,220.1,220.36,220.07,220.27,7666.0,191.2141,191.44,191.1881,191.3618,7666.0
2019-06-06 15:05:00,220.25,220.62,220.2,220.57,9592.0,191.3444,191.6659,191.301,191.6224,9592.0
2019-06-06 15:10:00,220.59,220.89,220.55,220.83,8210.0,191.6398,191.9004,191.6051,191.8483,8210.0
2019-06-06 15:15:00,220.82,221.26,220.78,221.24,17023.0,191.8396,192.2219,191.8049,192.2045,17023.0
2019-06-06 15:20:00,221.22,221.37,221.18,221.36,19228.0,192.1871,192.3174,192.1524,192.3088,19228.0
2019-06-06 15:25:00,221.32,221.57,221.32,221.48,15682.0,192.274,192.4912,192.274,192.413,15682.0
2019-06-06 15:30:00,221.46,221.91,221.43,221.85,20414.0,192.3956,192.7866,192.3696,192.7345,20414.0
2019-06-06 15:35:00,221.83,221.83,221.43,221.59,19934.0,192.7171,192.7171,192.3696,192.5086,19934.0
2019-06-06 15:40:00,221.56,221.6,221.33,221.35,22011.0,192.4825,192.5173,192.2827,192.3001,22011.0
2019-06-06 15:45:00,221.33,221.54,221.22,221.49,22000.0,192.2827,192.4651,192.1871,192.4217,22000.0
2019-06-06 15:50:00,221.48,221.66,221.34,221.5,57020.0,192.413,192.5694,192.2914,192.4304,57020.0
2019-06-06 15:55:00,221.54,221.57,221.06,221.49,101743.0,192.4651,192.4912,192.0481,192.4217,101743.0
2019-06-07 09:30:00,221.94,223.39,221.82,223.05,49992.0,192.8126,194.0723,192.7084,193.777,49992.0
2019-06-07 09:35:00,223.06,224.46,223.04,223.72,35601.0,193.7857,195.0019,193.7683,194.359,35601.0
2019-06-07 09:40:00,223.61,223.66,223.31,223.5,4901.0,194.2635,194.3069,194.0028,194.1679,4901.0
2019-06-07 09:45:00,223.5,223.65,222.92,223.11,12212.0,194.1679,194.2982,193.664,193.8291,12212.0
2019-06-07 09:50:00,223.17,223.66,223.02,223.3,12513.0,193.8812,194.3069,193.7509,193.9942,12513.0
2019-06-07 09:55:00,223.39,223.47,222.99,223.08,18260.0,194.0723,194.1418,193.7248,193.803,18260.0
2019-06-07 10:00:00,223.03,223.81,222.96,223.81,10772.0,193.7596,194.4372,193.6988,194.4372,10772.0
2019-06-07 10:05:00,223.8,223.98,223.7,223.72,16316.0,194.4285,194.5849,194.3417,194.359,16316.0
2019-06-07 10:10:00,223.76,223.86,223.47,223.48,19332.0,194.3938,194.4807,194.1418,194.1505,19332.0
2019-06-07 10:15:00,223.61,223.64,223.44,223.56,5407.0,194.2635,194.2895,194.1158,194.22,5407.0
2019-06-07 10:20:00,223.56,224.1,223.37,224.1,15243.0,194.22,194.6892,194.055,194.6892,15243.0
2019-06-07 10:25:00,223.95,224.22,223.9,224.16,3728.0,194.5588,194.7934,194.5154,194.7413,3728.0
2019-06-07 10:30:00,224.22,224.43,224.08,224.17,10142.0,194.7934,194.9759,194.6718,194.75,10142.0
2019-06-07 10:35:00,224.16,224.21,223.75,223.88,11364.0,194.7413,194.7847,194.3851,194.498,11364.0
2019-06-07 10:40:00,223.88,223.96,223.63,223.64,13283.0,194.498,194.5675,194.2808,194.2895,13283.0
2019-06-07 10:45:00,223.63,223.88,223.42,223.56,15203.0,194.2808,194.498,194.0984,194.22,15203.0
2019-06-07 10:50:00,223.71,223.81,223.41,223.43,22300.0,194.3503,194.4372,194.0897,194.1071,22300.0
2019-06-07 10:55:00,223.42,223.64,223.29,223.35,15036.0,194.0984,194.2895,193.9855,194.0376,15036.0
2019-06-07 11:00:00,223.34,223.34,222.73,222.8,26580.0,194.0289,194.0289,193.499,193.5598,26580.0
2019-06-07 11:05:00,222.85,222.85,222.64,222.8,10993.0,193.6032,193.6032,193.4208,193.5598,10993.0
2019-06-07 11:10:00,222.74,222.79,222.14,222.31,15166.0,193.5077,193.5511,192.9864,193.1341,15166.0
2019-06-07 11:15:00,222.33,222.53,222.12,222.53,8548.0,193.1515,193.3252,192.969,193.3252,8548.0
2019-06-07 11:20:00,222.51,222.71,222.24,222.24,6348.0,193.3078,193.4816,193.0733,193.0733,6348.0
2019-06-07 11:25:00,222.22,222.32,221.77,221.93,15710.0,193.0559,193.1428,192.665,192.804,15710.0
2019-06-07 11:30:00,221.92,222.23,221.87,222.17,9483.0,192.7953,193.0646,192.7518,193.0125,9483.0
2019-06-07 11:35:00,222.23,222.32,222.1,222.16,9436.0,193.0646,193.1428,192.9516,193.0038,9436.0
2019-06-07 11:40:00,222.36,222.93,222.36,222.92,4793.0,193.1775,193.6727,193.1775,193.664,4793.0
2019-06-07 11:45:00,223.08,223.24,222.89,223.07,5151.0,193.803,193.942,193.638,193.7943,5151.0
2019-06-07 11:50:00,223.16,223.16,222.72,222.78,7580.0,193.8725,193.8725,193.4903,193.5424,7580.0
2019-06-07 11:55:00,222.77,222.77,222.53,222.74,6110.0,193.5337,193.5337,193.3252,193.5077,6110.0
2019-06-07 12:00:00,222.74,222.8,222.57,222.72,6172.0,193.5077,193.5598,193.36,193.4903,6172.0
2019-06-07 12:05:00,222.75,222.79,222.53,222.65,7465.0,193.5163,193.5511,193.3252,193.4295,7465.0
2019-06-07 12:10:00,222.57,222.93,222.34,222.83,101066.0,193.36,193.6727,193.1601,193.5858,101066.0
2019-06-07 12:15:00,222.88,223.18,222.8,223.13,7951.0,193.6293,193.8899,193.5598,193.8465,7951.0
2019-06-07 12:20:00,223.17,223.56,223.17,223.28,4931.0,193.8812,194.22,193.8812,193.9768,4931.0
2019-06-07 12:25:00,223.16,223.21,223.06,223.19,4090.0,193.8725,193.916,193.7857,193.8986,4090.0
2019-06-07 12:30:00,223.14,223.22,223.12,223.14,4575.0,193.8552,193.9247,193.8378,193.8552,4575.0
2019-06-07 12:35:00,223.14,223.14,222.82,222.92,6759.0,193.8552,193.8552,193.5772,193.664,6759.0
2019-06-07 12:40:00,222.92,222.92,222.68,222.71,13107.0,193.664,193.664,193.4555,193.4816,13107.0
2019-06-07 12:45:00,222.69,223.0,222.62,223.0,3978.0,193.4642,193.7335,193.4034,193.7335,3978.0
2019-06-07 12:50:00,223.03,223.03,222.85,222.99,7676.0,193.7596,193.7596,193.6032,193.7248,7676.0
2019-06-07 12:55:00,222.96,223.22,222.95,223.2,4278.0,193.6988,193.9247,193.6901,193.9073,4278.0
2019-06-07 13:00:00,223.18,223.24,223.06,223.06,14171.0,193.8899,193.942,193.7857,193.7857,14171.0
2019-06-07 13:05:00,223.06,223.06,222.88,222.99,5153.0,193.7857,193.7857,193.6293,193.7248,5153.0
2019-06-07 13:10:00,222.99,223.04,222.85,223.04,6159.0,193.7248,193.7683,193.6032,193.7683,6159.0
2019-06-07 13:15:00,223.04,223.05,222.86,222.97,11780.0,193.7683,193.777,193.6119,193.7075,11780.0
2019-06-07 13:20:00,222.95,223.05,222.63,222.7,9247.0,193.6901,193.777,193.4121,193.4729,9247.0
2019-06-07 13:25:00,222.71,222.83,222.61,222.82,6077.0,193.4816,193.5858,193.3947,193.5772,6077.0
2019-06-07 13:30:00,222.83,222.87,222.62,222.67,7924.0,193.5858,193.6206,193.4034,193.4468,7924.0
2019-06-07 13:35:00,222.67,222.94,222.64,222.83,11209.0,193.4468,193.6814,193.4208,193.5858,11209.0
2019-06-07 13:40:00,222.81,222.93,222.73,222.78,3996.0,193.5685,193.6727,193.499,193.5424,3996.0
2019-06-07 13:45:00,222.78,222.79,222.67,222.71,5537.0,193.5424,193.5511,193.4468,193.4816,5537.0
2019-06-07 13:50:00,222.73,222.76,222.67,222.68,3389.0,193.499,193.525,193.4468,193.4555,3389.0
2019-06-07 13:55:00,222.68,222.98,222.66,222.98,5570.0,193.4555,193.7162,193.4381,193.7162,5570.0
2019-06-07 14:00:00,222.95,223.0,222.76,222.92,9553.0,193.6901,193.7335,193.525,193.664,9553.0
2019-06-07 14:05:00,222.91,222.91,222.73,222.84,8358.0,193.6553,193.6553,193.499,193.5945,8358.0
2019-06-07 14:10:00,222.87,223.0,222.81,222.9,6651.0,193.6206,193.7335,193.5685,193.6467,6651.0
2019-06-07 14:15:00,222.87,222.99,222.78,222.84,16220.0,193.6206,193.7248,193.5424,193.5945,16220.0
2019-06-07 14:20:00,222.81,223.0,222.81,222.99,22315.0,193.5685,193.7335,193.5685,193.7248,22315.0
2019-06-07 14:25:00,223.0,223.15,222.85,223.13,5600.0,193.7335,193.8638,193.6032,193.8465,5600.0
2019-06-07 14:30:00,223.14,223.25,223.12,223.23,6314.0,193.8552,193.9507,193.8378,193.9333,6314.0
2019-06-07 14:35:00,223.21,223.27,223.15,223.18,8519.0,193.916,193.9681,193.8638,193.8899,8519.0
2019-06-07 14:40:00,223.17,223.18,222.89,222.96,13114.0,193.8812,193.8899,193.638,193.6988,13114.0
2019-06-07 14:45:00,222.93,222.93,222.64,222.64,14341.0,193.6727,193.6727,193.4208,193.4208,14341.0
2019-06-07 14:50:00,222.63,222.91,222.58,222.78,7859.0,193.4121,193.6553,193.3686,193.5424,7859.0
2019-06-07 14:55:00,222.75,222.9,222.69,222.79,8955.0,193.5163,193.6467,193.4642,193.5511,8955.0
2019-06-07 15:00:00,222.82,223.19,222.78,223.05,11307.0,193.5772,193.8986,193.5424,193.777,11307.0
2019-06-07 15:05:00,223.05,223.07,222.95,223.03,4797.0,193.777,193.7943,193.6901,193.7596,4797.0
2019-06-07 15:10:00,223.04,223.41,223.04,223.41,11441.0,193.7683,194.0897,193.7683,194.0897,11441.0
2019-06-07 15:15:00,223.43,223.53,223.32,223.4,8962.0,194.1071,194.194,194.0115,194.081,8962.0
2019-06-07 15:20:00,223.37,223.66,223.34,223.57,11042.0,194.055,194.3069,194.0289,194.2287,11042.0
2019-06-07 15:25:00,223.55,223.6,223.43,223.45,20104.0,194.2113,194.2548,194.1071,194.1245,20104.0
2019-06-07 15:30:00,223.42,223.51,223.14,223.19,8728.0,194.0984,194.1766,193.8552,193.8986,8728.0
2019-06-07 15:35:00,223.21,223.37,223.12,223.34,12702.0,193.916,194.055,193.8378,194.0289,12702.0
2019-06-07 15:40:00,223.34,223.55,223.27,223.43,23961.0,194.0289,194.2113,193.9681,194.1071,23961.0
2019-06-07 15:45:00,223.38,223.38,223.13,223.24,27745.0,194.0637,194.0637,193.8465,193.942,27745.0
2019-06-07 15:50:00,223.24,223.38,223.09,223.12,26058.0,193.942,194.0637,193.8117,193.8378,26058.0
2019-06-07 15:55:00,223.14,223.56,222.98,222.98,47338.0,193.8552,194.22,193.7162,193.7162,47338.0
2019-06-10 09:30:00,224.29,224.43,223.59,224.09,14266.0,194.8542,194.9759,194.2461,194.6805,14266.0
2019-06-10 09:35:00,223.95,223.97,223.39,223.68,9889.0,194.5588,194.5762,194.0723,194.3243,9889.0
2019-06-10 09:40:00,223.74,223.88,223.64,223.7,5597.0,194.3764,194.498,194.2895,194.3417,5597.0
2019-06-10 09:45:00,223.75,224.09,223.74,224.02,4338.0,194.3851,194.6805,194.3764,194.6197,4338.0
2019-06-10 09:50:00,223.96,224.25,223.96,224.04,2327.0,194.5675,194.8195,194.5675,194.637,2327.0
2019-06-10 09:55:00,223.81,224.11,223.77,224.11,7991.0,194.4372,194.6979,194.4025,194.6979,7991.0
2019-06-10 10:00:00,224.15,224.61,224.04,224.04,9830.0,194.7326,195.1322,194.637,194.637,9830.0
2019-06-10 10:05:00,224.02,224.28,224.02,224.14,5831.0,194.6197,194.8455,194.6197,194.7239,5831.0
2019-06-10 10:10:00,224.19,224.19,223.86,224.01,2586.0,194.7674,194.7674,194.4807,194.611,2586.0
2019-06-10 10:15:00,224.13,224.16,223.96,224.03,2004.0,194.7152,194.7413,194.5675,194.6284,2004.0
2019-06-10 10:20:00,223.87,223.99,223.49,223.49,2906.0,194.4893,194.5936,194.1592,194.1592,2906.0
2019-06-10 10:25:00,223.5,223.58,223.39,223.47,3251.0,194.1679,194.2374,194.0723,194.1418,3251.0
2019-06-10 10:30:00,223.35,223.35,222.91,222.94,4796.0,194.0376,194.0376,193.6553,193.6814,4796.0
2019-06-10 10:35:00,222.9,223.09,222.64,222.65,7354.0,193.6467,193.8117,193.4208,193.4295,7354.0
2019-06-10 10:40:00,222.58,222.73,222.58,222.66,8937.0,193.3686,193.499,193.3686,193.4381,8937.0
2019-06-10 10:45:00,222.6,222.66,222.51,222.61,3057.0,193.386,193.4381,193.3078,193.3947,3057.0
2019-06-10 10:50:00,222.53,222.54,222.32,222.4,5148.0,193.3252,193.3339,193.1428,193.2123,5148.0
2019-06-10 10:55:00,222.34,222.34,222.01,222.13,9685.0,193.1601,193.1601,192.8735,192.9777,9685.0
2019-06-10 11:00:00,222.06,222.11,221.77,221.77,7714.0,192.9169,192.9603,192.665,192.665,7714.0
2019-06-10 11:05:00,221.72,221.97,221.7,221.94,5355.0,192.6215,192.8387,192.6041,192.8126,5355.0
2019-06-10 11:10:00,221.97,222.06,221.53,221.64,8111.0,192.8387,192.9169,192.4565,192.552,8111.0
2019-06-10 11:15:00,221.65,221.78,221.64,221.77,3068.0,192.5607,192.6736,192.552,192.665,3068.0
2019-06-10 11:20:00,221.77,222.22,221.76,222.11,4432.0,192.665,193.0559,192.6563,192.9603,4432.0
2019-06-10 11:25:00,222.13,222.41,222.08,222.41,2506.0,192.9777,193.221,192.9343,193.221,2506.0
2019-06-10 11:30:00,222.63,223.07,222.55,222.97,4941.0,193.4121,193.7943,193.3426,193.7075,4941.0
2019-06-10 11:35:00,222.95,222.95,222.57,222.67,23800.0,193.6901,193.6901,193.36,193.4468,23800.0
2019-06-10 11:40:00,222.69,222.69,222.52,222.6,9187.0,193.4642,193.4642,193.3165,193.386,9187.0
2019-06-10 11:45:00,222.64,222.75,222.57,222.61,4644.0,193.4208,193.5163,193.36,193.3947,4644.0
2019-06-10 11:50:00,222.61,222.63,222.4,222.41,5191.0,193.3947,193.4121,193.2123,193.221,5191.0
2019-06-10 11:55:00,222.4,222.65,222.28,222.6,4240.0,193.2123,193.4295,193.108,193.386,4240.0
2019-06-10 12:00:00,222.64,222.78,222.58,222.67,6781.0,193.4208,193.5424,193.3686,193.4468,6781.0
2019-06-10 12:05:00,222.67,222.71,222.38,222.38,6826.0,193.4468,193.4816,193.1949,193.1949,6826.0
2019-06-10 12:10:00,222.34,222.45,222.33,222.41,3382.0,193.1601,193.2557,193.1515,193.221,3382.0
2019-06-10 12:15:00,222.41,222.45,222.22,222.31,4615.0,193.221,193.2557,193.0559,193.1341,4615.0
2019-06-10 12:20:00,222.3,222.36,222.17,222.18,15856.0,193.1254,193.1775,193.0125,193.0211,15856.0
2019-06-10 12:25:00,222.19,222.28,222.03,222.07,4666.0,193.0298,193.108,192.8908,192.9256,4666.0
2019-06-10 12:30:00,222.06,222.14,221.97,222.1,6126.0,192.9169,192.9864,192.8387,192.9516,6126.0
2019-06-10 12:35:00,222.1,222.28,221.95,222.17,16671.0,192.9516,193.108,192.8213,193.0125,16671.0
2019-06-10 12:40:00,222.2,222.29,221.98,222.03,6612.0,193.0385,193.1167,192.8474,192.8908,6612.0
2019-06-10 12:45:00,222.03,222.13,221.99,222.05,4499.0,192.8908,192.9777,192.8561,192.9082,4499.0
2019-06-10 12:50:00,222.01,222.1,221.98,222.1,3774.0,192.8735,192.9516,192.8474,192.9516,3774.0
2019-06-10 12:55:00,222.11,222.3,222.07,222.12,6249.0,192.9603,193.1254,192.9256,192.969,6249.0
2019-06-10 13:00:00,222.1,222.48,222.1,222.48,4068.0,192.9516,193.2818,192.9516,193.2818,4068.0
2019-06-10 13:05:00,222.46,222.5,222.42,222.5,1555.0,193.2644,193.2991,193.2296,193.2991,1555.0
2019-06-10 13:10:00,222.49,222.57,222.48,222.52,3314.0,193.2905,193.36,193.2818,193.3165,3314.0
2019-06-10 13:15:00,222.53,222.59,222.49,222.57,4110.0,193.3252,193.3773,193.2905,193.36,4110.0
2019-06-10 13:20:00,222.55,222.66,222.52,222.62,4309.0,193.3426,193.4381,193.3165,193.4034,4309.0
2019-06-10 13:25:00,222.63,222.64,222.46,222.56,22258.0,193.4121,193.4208,193.2644,193.3513,22258.0
2019-06-10 13:30:00,222.6,222.7,222.47,222.53,9463.0,193.386,193.4729,193.2731,193.3252,9463.0
2019-06-10 13:35:00,222.53,222.56,222.34,222.36,8692.0,193.3252,193.3513,193.1601,193.1775,8692.0
2019-06-10 13:40:00,222.36,222.41,222.14,222.15,5095.0,193.1775,193.221,192.9864,192.9951,5095.0
2019-06-10 13:45:00,222.19,222.29,222.18,222.2,4632.0,193.0298,193.1167,193.0211,193.0385,4632.0
2019-06-10 13:50:00,222.21,222.24,222.06,222.11,8193.0,193.0472,193.0733,192.9169,192.9603,8193.0
2019-06-10 13:55:00,222.09,222.2,222.09,222.2,1600.0,192.943,193.0385,192.943,193.0385,1600.0
2019-06-10 14:00:00,222.23,222.24,222.06,222.16,4115.0,193.0646,193.0733,192.9169,193.0038,4115.0
2019-06-10 14:05:00,222.23,222.37,222.21,222.21,3293.0,193.0646,193.1862,193.0472,193.0472,3293.0
2019-06-10 14:10:00,222.22,222.26,222.05,222.08,5019.0,193.0559,193.0906,192.9082,192.9343,5019.0
2019-06-10 14:15:00,222.05,222.1,222.0,222.04,4464.0,192.9082,192.9516,192.8648,192.8995,4464.0
2019-06-10 14:20:00,222.07,222.35,222.07,222.35,7888.0,192.9256,193.1688,192.9256,193.1688,7888.0
2019-06-10 14:25:00,222.3,222.36,222.25,222.36,3125.0,193.1254,193.1775,193.082,193.1775,3125.0
2019-06-10 14:30:00,222.33,222.44,222.29,222.39,7994.0,193.1515,193.247,193.1167,193.2036,7994.0
2019-06-10 14:35:00,222.37,222.4,222.29,222.39,7364.0,193.1862,193.2123,193.1167,193.2036,7364.0
2019-06-10 14:40:00,222.35,222.55,222.3,222.42,3685.0,193.1688,193.3426,193.1254,193.2296,3685.0
2019-06-10 14:45:00,222.44,222.51,222.4,222.49,3700.0,193.247,193.3078,193.2123,193.2905,3700.0
2019-06-10 14:50:00,222.48,222.56,222.37,222.43,5375.0,193.2818,193.3513,193.1862,193.2383,5375.0
2019-06-10 14:55:00,222.42,222.48,222.34,222.43,4543.0,193.2296,193.2818,193.1601,193.2383,4543.0
2019-06-10 15:00:00,222.4,222.64,222.37,222.6,8035.0,193.2123,193.4208,193.1862,193.386,8035.0
2019-06-10 15:05:00,222.58,222.58,222.43,222.52,17946.0,193.3686,193.3686,193.2383,193.3165,17946.0
2019-06-10 15:10:00,222.54,222.54,222.3,222.3,7225.0,193.3339,193.3339,193.1254,193.1254,7225.0
2019-06-10 15:15:00,222.29,222.32,222.12,222.25,8308.0,193.1167,193.1428,192.969,193.082,8308.0
2019-06-10 15:20:00,222.25,222.31,222.12,222.18,17443.0,193.082,193.1341,192.969,193.0211,17443.0
2019-06-10 15:25:00,222.2,222.25,221.98,222.03,6198.0,193.0385,193.082,192.8474,192.8908,6198.0
2019-06-10 15:30:00,222.03,222.12,221.77,221.79,12012.0,192.8908,192.969,192.665,192.6823,12012.0
2019-06-10 15:35:00,221.8,221.83,221.53,221.56,11380.0,192.691,192.7171,192.4565,192.4825,11380.0
2019-06-10 15:40:00,221.53,221.62,221.13,221.28,23389.0,192.4565,192.5346,192.1089,192.2393,23389.0
2019-06-10 15:45:00,221.28,221.38,221.18,221.23,23413.0,192.2393,192.3261,192.1524,192.1958,23413.0
2019-06-10 15:50:00,221.23,221.39,221.11,221.34,34413.0,192.1958,192.3348,192.0916,192.2914,34413.0
2019-06-10 15:55:00,221.31,221.41,221.07,221.35,54192.0,192.2653,192.3522,192.0568,192.3001,54192.0
2019-06-11 09:30:00,222.99,223.31,222.6,222.9,11147.0,193.7248,194.0028,193.386,193.6467,11147.0
2019-06-11 09:35:00,223.12,223.34,222.72,222.75,2804.0,193.8378,194.0289,193.4903,193.5163,2804.0
2019-06-11 09:40:00,222.87,222.98,222.72,222.89,1640.0,193.6206,193.7162,193.4903,193.638,1640.0
2019-06-11 09:45:00,222.98,223.13,222.61,222.71,13503.0,193.7162,193.8465,193.3947,193.4816,13503.0
2019-06-11 09:50:00,222.84,222.89,222.57,222.68,2387.0,193.5945,193.638,193.36,193.4555,2387.0
2019-06-11 09:55:00,222.67,222.67,221.56,221.56,26615.0,193.4468,193.4468,192.4825,192.4825,26615.0
2019-06-11 10:00:00,221.69,221.73,221.36,221.36,12033.0,192.5955,192.6302,192.3088,192.3088,12033.0
2019-06-11 10:05:00,221.28,221.31,220.63,220.63,10117.0,192.2393,192.2653,191.6746,191.6746,10117.0
2019-06-11 10:10:00,220.8,220.85,220.5,220.83,7159.0,191.8223,191.8657,191.5616,191.8483,7159.0
2019-06-11 10:15:00,220.76,220.87,220.28,220.53,24927.0,191.7875,191.8831,191.3705,191.5877,24927.0
2019-06-11 10:20:00,220.55,220.59,220.13,220.22,46745.0,191.6051,191.6398,191.2402,191.3184,46745.0
2019-06-11 10:25:00,220.19,220.31,220.03,220.19,4299.0,191.2923,191.3966,191.1533,191.2923,4299.0
2019-06-11 10:30:00,220.41,220.55,220.14,220.55,4967.0,191.4834,191.6051,191.2489,191.6051,4967.0
2019-06-11 10:35:00,220.5,220.5,220.29,220.46,4989.0,191.5616,191.5616,191.3792,191.5269,4989.0
2019-06-11 10:40:00,220.47,220.49,220.28,220.29,7057.0,191.5356,191.5529,191.3705,191.3792,7057.0
2019-06-11 10:45:00,220.26,220.45,220.2,220.27,6004.0,191.3531,191.5182,191.301,191.3618,6004.0
2019-06-11 10:50:00,220.21,220.24,219.92,219.99,6296.0,191.3097,191.3357,191.0577,191.1186,6296.0
2019-06-11 10:55:00,220.0,220.08,219.5,219.69,11147.0,191.1272,191.1967,190.6929,190.8579,11147.0
2019-06-11 11:00:00,219.73,220.09,219.63,219.88,5775.0,190.8927,191.2054,190.8058,191.023,5775.0
2019-06-11 11:05:00,219.98,220.13,219.81,219.81,13711.0,191.1099,191.2402,190.9622,190.9622,13711.0
2019-06-11 11:10:00,219.94,219.94,219.38,219.51,12335.0,191.0751,191.0751,190.5886,190.7016,12335.0
2019-06-11 11:15:00,219.59,219.99,219.55,219.94,7178.0,190.7711,191.1186,190.7363,191.0751,7178.0
2019-06-11 11:20:00,220.04,220.1,219.79,219.8,6905.0,191.162,191.2141,190.9448,190.9535,6905.0
2019-06-11 11:25:00,219.86,219.89,219.7,219.8,6559.0,191.0056,191.0317,190.8666,190.9535,6559.0
2019-06-11 11:30:00,219.75,219.79,219.54,219.54,6217.0,190.9101,190.9448,190.7276,190.7276,6217.0
2019-06-11 11:35:00,219.5,219.65,219.29,219.35,12158.0,190.6929,190.8232,190.5104,190.5626,12158.0
2019-06-11 11:40:00,219.31,219.46,219.12,219.18,6954.0,190.5278,190.6581,190.3627,190.4149,6954.0
2019-06-11 11:45:00,219.22,219.37,219.12,219.37,14756.0,190.4496,190.5799,190.3627,190.5799,14756.0
2019-06-11 11:50:00,219.33,219.41,219.28,219.3,5480.0,190.5452,190.6147,190.5017,190.5191,5480.0
2019-06-11 11:55:00,219.38,219.47,219.24,219.3,10878.0,190.5886,190.6668,190.467,190.5191,10878.0
2019-06-11 12:00:00,219.3,219.35,219.05,219.2,11072.0,190.5191,190.5626,190.3019,190.4322,11072.0
2019-06-11 12:05:00,219.18,219.24,218.97,219.04,4140.0,190.4149,190.467,190.2324,190.2932,4140.0
2019-06-11 12:10:00,219.04,219.04,218.63,218.73,8921.0,190.2932,190.2932,189.937,190.0239,8921.0
2019-06-11 12:15:00,218.74,218.89,218.54,218.62,16669.0,190.0326,190.1629,189.8589,189.9284,16669.0
2019-06-11 12:20:00,218.62,218.68,218.28,218.61,29018.0,189.9284,189.9805,189.633,189.9197,29018.0
2019-06-11 12:25:00,218.61,218.83,218.61,218.75,4321.0,189.9197,190.1108,189.9197,190.0413,4321.0
2019-06-11 12:30:00,218.73,219.09,218.68,219.09,5200.0,190.0239,190.3367,189.9805,190.3367,5200.0
2019-06-11 12:35:00,219.04,219.09,218.72,218.72,4840.0,190.2932,190.3367,190.0152,190.0152,4840.0
2019-06-11 12:40:00,218.75,218.83,218.61,218.69,5313.0,190.0413,190.1108,189.9197,189.9892,5313.0
2019-06-11 12:45:00,218.7,218.77,218.39,218.39,4652.0,189.9979,190.0587,189.7285,189.7285,4652.0
2019-06-11 12:50:00,218.39,218.6,218.37,218.37,4528.0,189.7285,189.911,189.7112,189.7112,4528.0
2019-06-11 12:55:00,218.35,218.43,218.27,218.4,5521.0,189.6938,189.7633,189.6243,189.7372,5521.0
2019-06-11 13:00:00,218.35,218.64,218.34,218.6,13633.0,189.6938,189.9457,189.6851,189.911,13633.0
2019-06-11 13:05:00,218.64,218.65,218.41,218.43,5611.0,189.9457,189.9544,189.7459,189.7633,5611.0
2019-06-11 13:10:00,218.43,218.62,218.32,218.53,9218.0,189.7633,189.9284,189.6677,189.8502,9218.0
2019-06-11 13:15:00,218.59,218.69,218.35,218.35,4802.0,189.9023,189.9892,189.6938,189.6938,4802.0
2019-06-11 13:20:00,218.42,218.57,218.39,218.4,8352.0,189.7546,189.8849,189.7285,189.7372,8352.0
2019-06-11 13:25:00,218.37,218.41,218.25,218.29,3895.0,189.7112,189.7459,189.6069,189.6417,3895.0
2019-06-11 13:30:00,218.33,218.36,218.13,218.36,6031.0,189.6764,189.7025,189.5027,189.7025,6031.0
2019-06-11 13:35:00,218.33,218.42,218.24,218.24,5488.0,189.6764,189.7546,189.5982,189.5982,5488.0
2019-06-11 13:40:00,218.26,218.47,218.25,218.43,6375.0,189.6156,189.798,189.6069,189.7633,6375.0
2019-06-11 13:45:00,218.46,218.49,218.26,218.39,4280.0,189.7894,189.8154,189.6156,189.7285,4280.0
2019-06-11 13:50:00,218.4,218.69,218.36,218.66,5589.0,189.7372,189.9892,189.7025,189.9631,5589.0
2019-06-11 13:55:00,218.72,218.86,218.7,218.85,4913.0,190.0152,190.1369,189.9979,190.1282,4913.0
2019-06-11 14:00:00,218.86,218.98,218.79,218.89,16643.0,190.1369,190.2411,190.076,190.1629,16643.0
2019-06-11 14:05:00,218.88,218.93,218.59,218.8,24645.0,190.1542,190.1977,189.9023,190.0847,24645.0
2019-06-11 14:10:00,218.82,219.09,218.66,219.09,20823.0,190.1021,190.3367,189.9631,190.3367,20823.0
2019-06-11 14:15:00,219.07,219.13,219.0,219.01,9007.0,190.3193,190.3714,190.2585,190.2672,9007.0
2019-06-11 14:20:00,219.02,219.13,218.99,219.1,12321.0,190.2759,190.3714,190.2498,190.3454,12321.0
2019-06-11 14:25:00,219.12,219.12,218.95,219.01,14872.0,190.3627,190.3627,190.215,190.2672,14872.0
2019-06-11 14:30:00,219.01,219.11,218.99,219.02,33014.0,190.2672,190.3541,190.2498,190.2759,33014.0
2019-06-11 14:35:00,219.02,219.05,218.94,218.95,8209.0,190.2759,190.3019,190.2064,190.215,8209.0
2019-06-11 14:40:00,218.94,218.94,218.79,218.85,10094.0,190.2064,190.2064,190.076,190.1282,10094.0
2019-06-11 14:45:00,218.82,218.88,218.73,218.79,8350.0,190.1021,190.1542,190.0239,190.076,8350.0
2019-06-11 14:50:00,218.84,219.05,218.76,218.94,9386.0,190.1195,190.3019,190.05,190.2064,9386.0
2019-06-11 14:55:00,218.94,219.1,218.89,218.95,14237.0,190.2064,190.3454,190.1629,190.215,14237.0
2019-06-11 15:00:00,218.98,219.05,218.78,218.82,12949.0,190.2411,190.3019,190.0674,190.1021,12949.0
2019-06-11 15:05:00,218.83,218.9,218.69,218.87,9193.0,190.1108,190.1716,189.9892,190.1455,9193.0
2019-06-11 15:10:00,218.91,219.0,218.8,218.81,5573.0,190.1803,190.2585,190.0847,190.0934,5573.0
2019-06-11 15:15:00,218.78,218.9,218.68,218.9,7169.0,190.0674,190.1716,189.9805,190.1716,7169.0
2019-06-11 15:20:00,218.92,218.96,218.83,218.91,11648.0,190.189,190.2237,190.1108,190.1803,11648.0
2019-06-11 15:25:00,218.92,219.0,218.78,219.0,15756.0,190.189,190.2585,190.0674,190.2585,15756.0
2019-06-11 15:30:00,218.97,219.08,218.89,218.97,39005.0,190.2324,190.328,190.1629,190.2324,39005.0
2019-06-11 15:35:00,219.0,219.01,218.78,218.9,21541.0,190.2585,190.2672,190.0674,190.1716,21541.0
2019-06-11 15:40:00,218.9,218.99,218.83,218.91,25330.0,190.1716,190.2498,190.1108,190.1803,25330.0
2019-06-11 15:45:00,218.92,219.03,218.81,218.89,22977.0,190.189,190.2845,190.0934,190.1629,22977.0
2019-06-11 15:50:00,218.91,218.95,218.83,218.9,41528.0,190.1803,190.215,190.1108,190.1716,41528.0
2019-06-11 15:55:00,218.9,219.04,218.78,219.04,100636.0,190.1716,190.2932,190.0674,190.2932,100636.0
2019-06-12 09:30:00,219.29,220.34,219.03,220.34,14356.0,190.5104,191.4226,190.2845,191.4226,14356.0
2019-06-12 09:35:00,219.95,220.13,219.92,220.06,2400.0,191.0838,191.2402,191.0577,191.1794,2400.0
2019-06-12 09:40:00,220.21,220.34,219.9,220.0,11217.0,191.3097,191.4226,191.0404,191.1272,11217.0
2019-06-12 09:45:00,219.9,220.07,219.69,220.03,7156.0,191.0404,191.1881,190.8579,191.1533,7156.0
2019-06-12 09:50:00,220.06,220.17,219.7,219.79,13196.0,191.1794,191.2749,190.8666,190.9448,13196.0
2019-06-12 09:55:00,219.79,220.02,219.61,219.98,15017.0,190.9448,191.1446,190.7884,191.1099,15017.0
2019-06-12 10:00:00,220.0,220.0,219.65,219.65,27378.0,191.1272,191.1272,190.8232,190.8232,27378.0
2019-06-12 10:05:00,219.7,219.94,219.41,219.53,10320.0,190.8666,191.0751,190.6147,190.7189,10320.0
2019-06-12 10:10:00,219.57,219.91,219.56,219.65,7096.0,190.7537,191.0491,190.745,190.8232,7096.0
2019-06-12 10:15:00,219.65,219.9,219.59,219.74,3957.0,190.8232,191.0404,190.7711,190.9014,3957.0
2019-06-12 10:20:00,219.7,219.7,219.51,219.51,2100.0,190.8666,190.8666,190.7016,190.7016,2100.0
2019-06-12 10:25:00,219.54,219.6,219.35,219.39,5943.0,190.7276,190.7797,190.5626,190.5973,5943.0
2019-06-12 10:30:00,219.46,219.56,219.27,219.47,12021.0,190.6581,190.745,190.4931,190.6668,12021.0
2019-06-12 10:35:00,219.52,219.8,219.52,219.77,6519.0,190.7102,190.9535,190.7102,190.9274,6519.0
2019-06-12 10:40:00,219.73,219.77,219.43,219.5,9502.0,190.8927,190.9274,190.6321,190.6929,9502.0
2019-06-12 10:45:00,219.44,219.69,219.41,219.65,7235.0,190.6407,190.8579,190.6147,190.8232,7235.0
2019-06-12 10:50:00,219.71,219.71,219.57,219.63,15034.0,190.8753,190.8753,190.7537,190.8058,15034.0
2019-06-12 10:55:00,219.62,219.7,219.58,219.62,2844.0,190.7971,190.8666,190.7624,190.7971,2844.0
2019-06-12 11:00:00,219.57,219.61,219.43,219.53,9845.0,190.7537,190.7884,190.6321,190.7189,9845.0
2019-06-12 11:05:00,219.59,219.88,219.58,219.66,10442.0,190.7711,191.023,190.7624,190.8319,10442.0
2019-06-12 11:10:00,219.7,219.77,219.47,219.69,6400.0,190.8666,190.9274,190.6668,190.8579,6400.0
2019-06-12 11:15:00,219.69,219.79,219.47,219.62,9965.0,190.8579,190.9448,190.6668,190.7971,9965.0
2019-06-12 11:20:00,219.63,219.94,219.63,219.94,12717.0,190.8058,191.0751,190.8058,191.0751,12717.0
2019-06-12 11:25:00,219.94,220.21,219.92,220.09,23004.0,191.0751,191.3097,191.0577,191.2054,23004.0
2019-06-12 11:30:00,220.09,220.25,220.09,220.16,9244.0,191.2054,191.3444,191.2054,191.2662,9244.0
2019-06-12 11:35:00,220.16,220.18,219.98,220.01,4730.0,191.2662,191.2836,191.1099,191.1359,4730.0
2019-06-12 11:40:00,220.03,220.07,219.88,220.01,4000.0,191.1533,191.1881,191.023,191.1359,4000.0
2019-06-12 11:45:00,219.96,220.06,219.9,220.03,6664.0,191.0925,191.1794,191.0404,191.1533,6664.0
2019-06-12 11:50:00,220.08,220.08,219.97,219.97,5594.0,191.1967,191.1967,191.1012,191.1012,5594.0
2019-06-12 11:55:00,220.04,220.11,219.95,220.02,5876.0,191.162,191.2228,191.0838,191.1446,5876.0
2019-06-12 12:00:00,219.98,220.06,219.92,220.0,4490.0,191.1099,191.1794,191.0577,191.1272,4490.0
2019-06-12 12:05:00,220.03,220.05,219.98,220.02,1942.0,191.1533,191.1707,191.1099,191.1446,1942.0
2019-06-12 12:10:00,219.97,220.11,219.9,219.9,4749.0,191.1012,191.2228,191.0404,191.0404,4749.0
2019-06-12 12:15:00,219.87,219.92,219.8,219.91,2900.0,191.0143,191.0577,190.9535,191.0491,2900.0
2019-06-12 12:20:00,219.88,220.03,219.8,220.0,7076.0,191.023,191.1533,190.9535,191.1272,7076.0
2019-06-12 12:25:00,219.99,220.0,219.93,219.98,2572.0,191.1186,191.1272,191.0664,191.1099,2572.0
2019-06-12 12:30:00,219.98,220.01,219.86,219.91,7301.0,191.1099,191.1359,191.0056,191.0491,7301.0
2019-06-12 12:35:00,219.94,219.98,219.93,219.96,9771.0,191.0751,191.1099,191.0664,191.0925,9771.0
2019-06-12 12:40:00,219.96,219.98,219.89,219.89,14462.0,191.0925,191.1099,191.0317,191.0317,14462.0
2019-06-12 12:45:00,219.92,220.02,219.89,219.96,19612.0,191.0577,191.1446,191.0317,191.0925,19612.0
2019-06-12 12:50:00,219.96,220.1,219.92,220.02,11271.0,191.0925,191.2141,191.0577,191.1446,11271.0
2019-06-12 12:55:00,220.03,220.13,219.97,220.01,5133.0,191.1533,191.2402,191.1012,191.1359,5133.0
2019-06-12 13:00:00,220.0,220.02,219.97,219.98,7864.0,191.1272,191.1446,191.1012,191.1099,7864.0
2019-06-12 13:05:00,220.0,220.06,219.85,219.91,19147.0,191.1272,191.1794,190.9969,191.0491,19147.0
2019-06-12 13:10:00,219.94,220.03,219.91,219.91,9315.0,191.0751,191.1533,191.0491,191.0491,9315.0
2019-06-12 13:15:00,219.9,220.05,219.87,219.93,8133.0,191.0404,191.1707,191.0143,191.0664,8133.0
2019-06-12 13:20:00,219.96,219.96,219.82,219.82,1700.0,191.0925,191.0925,190.9709,190.9709,1700.0
2019-06-12 13:25:00,219.88,219.93,219.78,219.89,5005.0,191.023,191.0664,190.9361,191.0317,5005.0
2019-06-12 13:30:00,219.95,219.97,219.91,219.91,3955.0,191.0838,191.1012,191.0491,191.0491,3955.0
2019-06-12 13:35:00,219.91,219.91,219.79,219.8,3184.0,191.0491,191.0491,190.9448,190.9535,3184.0
2019-06-12 13:40:00,219.87,219.96,219.87,219.89,2781.0,191.0143,191.0925,191.0143,191.0317,2781.0
2019-06-12 13:45:00,219.93,219.99,219.91,219.95,3842.0,191.0664,191.1186,191.0491,191.0838,3842.0
2019-06-12 13:50:00,219.91,219.97,219.89,219.89,4582.0,191.0491,191.1012,191.0317,191.0317,4582.0
2019-06-12 13:55:00,219.87,219.95,219.87,219.9,1852.0,191.0143,191.0838,191.0143,191.0404,1852.0
2019-06-12 14:00:00,219.95,219.97,219.86,219.9,9789.0,191.0838,191.1012,191.0056,191.0404,9789.0
2019-06-12 14:05:00,219.87,219.95,219.83,219.84,4926.0,191.0143,191.0838,190.9796,190.9882,4926.0
2019-06-12 14:10:00,219.88,219.95,219.88,219.95,4000.0,191.023,191.0838,191.023,191.0838,4000.0
2019-06-12 14:15:00,219.93,219.95,219.82,219.87,8592.0,191.0664,191.0838,190.9709,191.0143,8592.0
2019-06-12 14:20:00,219.91,220.18,219.9,220.14,6709.0,191.0491,191.2836,191.0404,191.2489,6709.0
2019-06-12 14:25:00,220.17,220.52,220.16,220.43,6939.0,191.2749,191.579,191.2662,191.5008,6939.0
2019-06-12 14:30:00,220.5,220.53,220.0,220.15,19463.0,191.5616,191.5877,191.1272,191.2576,19463.0
2019-06-12 14:35:00,220.23,220.27,220.12,220.2,9270.0,191.3271,191.3618,191.2315,191.301,9270.0
2019-06-12 14:40:00,220.2,220.26,220.14,220.16,6600.0,191.301,191.3531,191.2489,191.2662,6600.0
2019-06-12 14:45:00,220.15,220.34,220.15,220.28,6749.0,191.2576,191.4226,191.2576,191.3705,6749.0
2019-06-12 14:50:00,220.25,220.27,220.09,220.15,10100.0,191.3444,191.3618,191.2054,191.2576,10100.0
2019-06-12 14:55:00,220.16,220.2,220.11,220.11,2713.0,191.2662,191.301,191.2228,191.2228,2713.0
2019-06-12 15:00:00,220.1,220.1,219.95,219.99,9248.0,191.2141,191.2141,191.0838,191.1186,9248.0
2019-06-12 15:05:00,220.0,220.03,219.97,219.97,8142.0,191.1272,191.1533,191.1012,191.1012,8142.0
2019-06-12 15:10:00,219.96,219.98,219.92,219.95,8938.0,191.0925,191.1099,191.0577,191.0838,8938.0
2019-06-12 15:15:00,219.96,219.97,219.76,219.88,6343.0,191.0925,191.1012,190.9187,191.023,6343.0
2019-06-12 15:20:00,219.86,219.91,219.75,219.77,30345.0,191.0056,191.0491,190.9101,190.9274,30345.0
2019-06-12 15:25:00,219.83,219.9,219.8,219.83,8240.0,190.9796,191.0404,190.9535,190.9796,8240.0
2019-06-12 15:30:00,219.85,219.97,219.78,219.97,8152.0,190.9969,191.1012,190.9361,191.1012,8152.0
2019-06-12 15:35:00,219.93,219.95,219.78,219.78,7253.0,191.0664,191.0838,190.9361,190.9361,7253.0
2019-06-12 15:40:00,219.77,219.86,219.6,219.64,8375.0,190.9274,191.0056,190.7797,190.8145,8375.0
2019-06-12 15:45:00,219.63,219.71,219.59,219.71,10109.0,190.8058,190.8753,190.7711,190.8753,10109.0
2019-06-12 15:50:00,219.73,220.04,219.72,219.9,11877.0,190.8927,191.162,190.884,191.0404,11877.0
2019-06-12 15:55:00,219.91,219.96,219.67,219.95,37259.0,191.0491,191.0925,190.8406,191.0838,37259.0
2019-06-13 09:30:00,220.55,221.4,220.55,221.16,18640.0,191.6051,192.3435,191.6051,192.135,18640.0
2019-06-13 09:35:00,221.4,221.4,221.1,221.22,300.0,192.3435,192.3435,192.0829,192.1871,300.0
2019-06-13 09:40:00,221.18,221.32,220.29,220.43,18675.0,192.1524,192.274,191.3792,191.5008,18675.0
2019-06-13 09:45:00,220.43,220.52,220.24,220.24,6123.0,191.5008,191.579,191.3357,191.3357,6123.0
2019-06-13 09:50:00,220.29,220.39,220.02,220.03,8045.0,191.3792,191.4661,191.1446,191.1533,8045.0
2019-06-13 09:55:00,220.17,220.43,220.17,220.21,1832.0,191.2749,191.5008,191.2749,191.3097,1832.0
2019-06-13 10:00:00,220.31,220.58,220.2,220.2,2801.0,191.3966,191.6311,191.301,191.301,2801.0
2019-06-13 10:05:00,220.35,220.59,220.23,220.56,2961.0,191.4313,191.6398,191.3271,191.6138,2961.0
2019-06-13 10:10:00,220.64,221.04,220.64,220.92,1783.0,191.6833,192.0308,191.6833,191.9265,1783.0
2019-06-13 10:15:00,220.88,221.07,220.76,221.02,2903.0,191.8918,192.0568,191.7875,192.0134,2903.0
2019-06-13 10:20:00,221.11,221.18,220.78,220.92,1995.0,192.0916,192.1524,191.8049,191.9265,1995.0
2019-06-13 10:25:00,220.86,221.17,220.7,220.96,4581.0,191.8744,192.1437,191.7354,191.9613,4581.0
2019-06-13 10:30:00,220.95,221.02,220.88,221.01,1478.0,191.9526,192.0134,191.8918,192.0047,1478.0
2019-06-13 10:35:00,221.07,221.2,220.89,221.0,4627.0,192.0568,192.1698,191.9004,191.996,4627.0
2019-06-13 10:40:00,221.02,221.12,220.87,221.01,4152.0,192.0134,192.1003,191.8831,192.0047,4152.0
2019-06-13 10:45:00,221.02,221.02,220.77,220.77,9503.0,192.0134,192.0134,191.7962,191.7962,9503.0
2019-06-13 10:50:00,220.78,220.78,220.5,220.5,4775.0,191.8049,191.8049,191.5616,191.5616,4775.0
2019-06-13 10:55:00,220.5,220.52,220.37,220.37,2176.0,191.5616,191.579,191.4487,191.4487,2176.0
2019-06-13 11:00:00,220.41,220.46,220.34,220.37,4996.0,191.4834,191.5269,191.4226,191.4487,4996.0
2019-06-13 11:05:00,220.3,220.3,220.13,220.27,4170.0,191.3879,191.3879,191.2402,191.3618,4170.0
2019-06-13 11:10:00,220.34,220.53,220.29,220.44,2600.0,191.4226,191.5877,191.3792,191.5095,2600.0
2019-06-13 11:15:00,220.5,220.51,220.28,220.38,6584.0,191.5616,191.5703,191.3705,191.4574,6584.0
2019-06-13 11:20:00,220.44,220.52,220.3,220.34,4356.0,191.5095,191.579,191.3879,191.4226,4356.0
2019-06-13 11:25:00,220.49,220.52,220.39,220.5,6675.0,191.5529,191.579,191.4661,191.5616,6675.0
2019-06-13 11:30:00,220.48,220.5,220.22,220.5,5039.0,191.5443,191.5616,191.3184,191.5616,5039.0
2019-06-13 11:35:00,220.43,220.52,220.4,220.4,3972.0,191.5008,191.579,191.4748,191.4748,3972.0
2019-06-13 11:40:00,220.49,220.49,220.3,220.3,1041.0,191.5529,191.5529,191.3879,191.3879,1041.0
2019-06-13 11:45:00,220.34,220.37,220.24,220.36,2847.0,191.4226,191.4487,191.3357,191.44,2847.0
2019-06-13 11:50:00,220.24,220.27,220.17,220.26,2227.0,191.3357,191.3618,191.2749,191.3531,2227.0
2019-06-13 11:55:00,220.29,220.48,220.24,220.48,6984.0,191.3792,191.5443,191.3357,191.5443,6984.0
2019-06-13 12:00:00,220.49,220.56,220.4,220.46,5380.0,191.5529,191.6138,191.4748,191.5269,5380.0
2019-06-13 12:05:00,220.43,220.5,220.36,220.39,3831.0,191.5008,191.5616,191.44,191.4661,3831.0
2019-06-13 12:10:00,220.37,220.5,220.37,220.4,3544.0,191.4487,191.5616,191.4487,191.4748,3544.0
2019-06-13 12:15:00,220.33,220.5,220.33,220.39,6540.0,191.4139,191.5616,191.4139,191.4661,6540.0
2019-06-13 12:20:00,220.44,220.46,220.3,220.3,2392.0,191.5095,191.5269,191.3879,191.3879,2392.0
2019-06-13 12:25:00,220.3,220.35,220.25,220.25,3000.0,191.3879,191.4313,191.3444,191.3444,3000.0
2019-06-13 12:30:00,220.26,220.34,220.25,220.29,900.0,191.3531,191.4226,191.3444,191.3792,900.0
2019-06-13 12:35:00,220.3,220.4,220.3,220.38,2433.0,191.3879,191.4748,191.3879,191.4574,2433.0
2019-06-13 12:40:00,220.41,220.63,220.41,220.5,20702.0,191.4834,191.6746,191.4834,191.5616,20702.0
2019-06-13 12:45:00,220.5,220.52,220.37,220.39,4407.0,191.5616,191.579,191.4487,191.4661,4407.0
2019-06-13 12:50:00,220.41,220.61,220.37,220.51,12264.0,191.4834,191.6572,191.4487,191.5703,12264.0
2019-06-13 12:55:00,220.51,220.53,220.44,220.5,11425.0,191.5703,191.5877,191.5095,191.5616,11425.0
2019-06-13 13:00:00,220.5,220.91,220.42,220.77,12227.0,191.5616,191.9178,191.4921,191.7962,12227.0
2019-06-13 13:05:00,220.76,220.9,220.7,220.83,2489.0,191.7875,191.9091,191.7354,191.8483,2489.0
2019-06-13 13:10:00,220.89,220.94,220.71,220.84,5524.0,191.9004,191.9439,191.7441,191.857,5524.0
2019-06-13 13:15:00,220.9,220.92,220.79,220.79,3633.0,191.9091,191.9265,191.8136,191.8136,3633.0
2019-06-13 13:20:00,220.77,220.89,220.74,220.74,6998.0,191.7962,191.9004,191.7701,191.7701,6998.0
2019-06-13 13:25:00,220.77,220.81,220.7,220.73,3728.0,191.7962,191.8309,191.7354,191.7614,3728.0
2019-06-13 13:30:00,220.73,220.78,220.58,220.61,7718.0,191.7614,191.8049,191.6311,191.6572,7718.0
2019-06-13 13:35:00,220.61,220.64,220.44,220.49,2950.0,191.6572,191.6833,191.5095,191.5529,2950.0
2019-06-13 13:40:00,220.41,220.45,220.36,220.38,2535.0,191.4834,191.5182,191.44,191.4574,2535.0
2019-06-13 13:45:00,220.33,220.48,220.33,220.46,3327.0,191.4139,191.5443,191.4139,191.5269,3327.0
2019-06-13 13:50:00,220.49,220.5,220.36,220.36,3399.0,191.5529,191.5616,191.44,191.44,3399.0
2019-06-13 13:55:00,220.43,220.46,220.31,220.31,2238.0,191.5008,191.5269,191.3966,191.3966,2238.0
2019-06-13 14:00:00,220.18,220.31,220.18,220.3,2805.0,191.2836,191.3966,191.2836,191.3879,2805.0
2019-06-13 14:05:00,220.3,220.3,220.03,220.14,4308.0,191.3879,191.3879,191.1533,191.2489,4308.0
2019-06-13 14:10:00,220.09,220.12,219.96,220.02,5271.0,191.2054,191.2315,191.0925,191.1446,5271.0
2019-06-13 14:15:00,220.06,220.09,219.8,219.8,5047.0,191.1794,191.2054,190.9535,190.9535,5047.0
2019-06-13 14:20:00,219.74,219.86,219.66,219.84,3000.0,190.9014,191.0056,190.8319,190.9882,3000.0
2019-06-13 14:25:00,219.84,219.88,219.67,219.67,6534.0,190.9882,191.023,190.8406,190.8406,6534.0
2019-06-13 14:30:00,219.63,219.65,219.42,219.42,10979.0,190.8058,190.8232,190.6234,190.6234,10979.0
2019-06-13 14:35:00,219.37,219.39,219.24,219.33,9855.0,190.5799,190.5973,190.467,190.5452,9855.0
2019-06-13 14:40:00,219.3,219.35,219.09,219.31,17661.0,190.5191,190.5626,190.3367,190.5278,17661.0
2019-06-13 14:45:00,219.28,219.33,219.21,219.27,7882.0,190.5017,190.5452,190.4409,190.4931,7882.0
2019-06-13 14:50:00,219.29,219.34,219.19,219.28,15271.0,190.5104,190.5539,190.4236,190.5017,15271.0
2019-06-13 14:55:00,219.26,219.38,219.24,219.29,14439.0,190.4844,190.5886,190.467,190.5104,14439.0
2019-06-13 15:00:00,219.27,219.28,219.12,219.14,13544.0,190.4931,190.5017,190.3627,190.3801,13544.0
2019-06-13 15:05:00,219.12,219.26,219.07,219.1,22954.0,190.3627,190.4844,190.3193,190.3454,22954.0
2019-06-13 15:10:00,219.19,219.26,219.0,219.11,38813.0,190.4236,190.4844,190.2585,190.3541,38813.0
2019-06-13 15:15:00,219.07,219.09,218.91,218.96,14774.0,190.3193,190.3367,190.1803,190.2237,14774.0
2019-06-13 15:20:00,219.04,219.41,219.01,219.41,13374.0,190.2932,190.6147,190.2672,190.6147,13374.0
2019-06-13 15:25:00,219.44,219.58,219.32,219.32,8971.0,190.6407,190.7624,190.5365,190.5365,8971.0
2019-06-13 15:30:00,219.38,219.74,219.38,219.74,6865.0,190.5886,190.9014,190.5886,190.9014,6865.0
2019-06-13 15:35:00,219.74,219.87,219.61,219.72,9697.0,190.9014,191.0143,190.7884,190.884,9697.0
2019-06-13 15:40:00,219.71,219.77,219.63,219.64,8653.0,190.8753,190.9274,190.8058,190.8145,8653.0
2019-06-13 15:45:00,219.65,219.65,219.48,219.51,15957.0,190.8232,190.8232,190.6755,190.7016,15957.0
2019-06-13 15:50:00,219.54,219.75,219.43,219.66,28301.0,190.7276,190.9101,190.6321,190.8319,28301.0
2019-06-13 15:55:00,219.65,220.25,219.56,220.22,43171.0,190.8232,191.3444,190.745,191.3184,43171.0
2019-06-14 09:30:00,220.28,220.37,219.53,219.72,11563.0,191.3705,191.4487,190.7189,190.884,11563.0
2019-06-14 09:35:00,219.93,220.17,219.34,219.46,5353.0,191.0664,191.2749,190.5539,190.6581,5353.0
2019-06-14 09:40:00,219.46,219.51,218.91,219.03,5900.0,190.6581,190.7016,190.1803,190.2845,5900.0
2019-06-14 09:45:00,219.14,219.46,218.91,219.46,3400.0,190.3801,190.6581,190.1803,190.6581,3400.0
2019-06-14 09:50:00,219.5,219.5,218.92,219.18,16911.0,190.6929,190.6929,190.189,190.4149,16911.0
2019-06-14 09:55:00,219.24,220.12,219.16,219.64,6632.0,190.467,191.2315,190.3975,190.8145,6632.0
2019-06-14 10:00:00,219.59,220.17,219.56,220.17,2296.0,190.7711,191.2749,190.745,191.2749,2296.0
2019-06-14 10:05:00,220.23,220.4,219.97,220.08,7634.0,191.3271,191.4748,191.1012,191.1967,7634.0
2019-06-14 10:10:00,220.15,220.15,219.72,219.72,3714.0,191.2576,191.2576,190.884,190.884,3714.0
2019-06-14 10:15:00,219.6,219.81,219.57,219.62,2440.0,190.7797,190.9622,190.7537,190.7971,2440.0
2019-06-14 10:20:00,219.68,219.84,219.68,219.77,1802.0,190.8492,190.9882,190.8492,190.9274,1802.0
2019-06-14 10:25:00,219.77,219.77,219.39,219.56,3507.0,190.9274,190.9274,190.5973,190.745,3507.0
2019-06-14 10:30:00,219.57,219.62,219.34,219.42,2296.0,190.7537,190.7971,190.5539,190.6234,2296.0
2019-06-14 10:35:00,219.46,219.53,219.46,219.47,1500.0,190.6581,190.7189,190.6581,190.6668,1500.0
2019-06-14 10:40:00,219.56,219.66,219.51,219.66,3626.0,190.745,190.8319,190.7016,190.8319,3626.0
2019-06-14 10:45:00,219.71,220.11,219.71,220.11,2017.0,190.8753,191.2228,190.8753,191.2228,2017.0
2019-06-14 10:50:00,220.11,220.17,219.9,220.01,6234.0,191.2228,191.2749,191.0404,191.1359,6234.0
2019-06-14 10:55:00,220.01,220.08,219.87,219.87,9165.0,191.1359,191.1967,191.0143,191.0143,9165.0
2019-06-14 11:00:00,219.86,219.99,219.76,219.95,3443.0,191.0056,191.1186,190.9187,191.0838,3443.0
2019-06-14 11:05:00,219.99,220.06,219.75,219.75,2549.0,191.1186,191.1794,190.9101,190.9101,2549.0
2019-06-14 11:10:00,219.72,219.73,219.58,219.58,1801.0,190.884,190.8927,190.7624,190.7624,1801.0
2019-06-14 11:15:00,219.59,219.88,219.58,219.84,3000.0,190.7711,191.023,190.7624,190.9882,3000.0
2019-06-14 11:20:00,219.79,220.1,219.79,220.01,8169.0,190.9448,191.2141,190.9448,191.1359,8169.0
2019-06-14 11:25:00,220.02,220.16,219.93,220.05,11551.0,191.1446,191.2662,191.0664,191.1707,11551.0
2019-06-14 11:30:00,220.0,220.03,219.92,219.96,7438.0,191.1272,191.1533,191.0577,191.0925,7438.0
2019-06-14 11:35:00,219.88,220.01,219.82,219.94,3500.0,191.023,191.1359,190.9709,191.0751,3500.0
2019-06-14 11:40:00,219.92,220.0,219.84,220.0,2302.0,191.0577,191.1272,190.9882,191.1272,2302.0
2019-06-14 11:45:00,219.87,219.91,219.71,219.78,3416.0,191.0143,191.0491,190.8753,190.9361,3416.0
2019-06-14 11:50:00,219.72,219.96,219.7,219.82,2430.0,190.884,191.0925,190.8666,190.9709,2430.0
2019-06-14 11:55:00,219.71,219.97,219.67,219.74,3988.0,190.8753,191.1012,190.8406,190.9014,3988.0
2019-06-14 12:00:00,219.65,219.74,219.61,219.73,5173.0,190.8232,190.9014,190.7884,190.8927,5173.0
2019-06-14 12:05:00,219.73,219.77,219.64,219.64,1865.0,190.8927,190.9274,190.8145,190.8145,1865.0
2019-06-14 12:10:00,219.74,219.77,219.68,219.77,1800.0,190.9014,190.9274,190.8492,190.9274,1800.0
2019-06-14 12:15:00,219.68,219.82,219.68,219.81,3163.0,190.8492,190.9709,190.8492,190.9622,3163.0
2019-06-14 12:20:00,219.82,219.89,219.48,219.48,11335.0,190.9709,191.0317,190.6755,190.6755,11335.0
2019-06-14 12:25:00,219.55,219.61,219.47,219.57,4678.0,190.7363,190.7884,190.6668,190.7537,4678.0
2019-06-14 12:30:00,219.53,219.58,219.5,219.56,3555.0,190.7189,190.7624,190.6929,190.745,3555.0
2019-06-14 12:35:00,219.49,219.6,219.48,219.54,6519.0,190.6842,190.7797,190.6755,190.7276,6519.0
2019-06-14 12:40:00,219.48,219.61,219.48,219.54,2223.0,190.6755,190.7884,190.6755,190.7276,2223.0
2019-06-14 12:45:00,219.52,219.6,219.48,219.48,5692.0,190.7102,190.7797,190.6755,190.6755,5692.0
2019-06-14 12:50:00,219.54,219.64,219.48,219.55,5781.0,190.7276,190.8145,190.6755,190.7363,5781.0
2019-06-14 12:55:00,219.6,219.7,219.56,219.67,2503.0,190.7797,190.8666,190.745,190.8406,2503.0
2019-06-14 13:00:00,219.71,219.89,219.71,219.86,2437.0,190.8753,191.0317,190.8753,191.0056,2437.0
2019-06-14 13:05:00,219.81,219.82,219.53,219.54,8394.0,190.9622,190.9709,190.7189,190.7276,8394.0
2019-06-14 13:10:00,219.56,219.78,219.54,219.74,3611.0,190.745,190.9361,190.7276,190.9014,3611.0
2019-06-14 13:15:00,219.68,219.68,219.57,219.59,9577.0,190.8492,190.8492,190.7537,190.7711,9577.0
2019-06-14 13:20:00,219.61,219.67,219.49,219.54,5887.0,190.7884,190.8406,190.6842,190.7276,5887.0
2019-06-14 13:25:00,219.61,219.61,219.55,219.56,1100.0,190.7884,190.7884,190.7363,190.745,1100.0
2019-06-14 13:30:00,219.56,219.63,219.53,219.56,2333.0,190.745,190.8058,190.7189,190.745,2333.0
2019-06-14 13:35:00,219.59,219.59,219.45,219.46,4497.0,190.7711,190.7711,190.6494,190.6581,4497.0
2019-06-14 13:40:00,219.46,219.58,219.4,219.56,5706.0,190.6581,190.7624,190.606,190.745,5706.0
2019-06-14 13:45:00,219.45,219.48,219.39,219.44,2499.0,190.6494,190.6755,190.5973,190.6407,2499.0
2019-06-14 13:50:00,219.45,219.46,219.37,219.46,800.0,190.6494,190.6581,190.5799,190.6581,800.0
2019-06-14 13:55:00,219.46,219.46,219.44,219.44,400.0,190.6581,190.6581,190.6407,190.6407,400.0
2019-06-14 14:00:00,219.4,219.6,219.4,219.57,3102.0,190.606,190.7797,190.606,190.7537,3102.0
2019-06-14 14:05:00,219.56,219.61,219.48,219.56,2950.0,190.745,190.7884,190.6755,190.745,2950.0
2019-06-14 14:10:00,219.56,219.59,219.51,219.53,1650.0,190.745,190.7711,190.7016,190.7189,1650.0
2019-06-14 14:15:00,219.56,219.66,219.52,219.59,6212.0,190.745,190.8319,190.7102,190.7711,6212.0
2019-06-14 14:20:00,219.54,219.61,219.53,219.53,2516.0,190.7276,190.7884,190.7189,190.7189,2516.0
2019-06-14 14:25:00,219.58,219.61,219.51,219.54,3561.0,190.7624,190.7884,190.7016,190.7276,3561.0
2019-06-14 14:30:00,219.58,219.64,219.5,219.55,5029.0,190.7624,190.8145,190.6929,190.7363,5029.0
2019-06-14 14:35:00,219.59,219.67,219.55,219.61,2925.0,190.7711,190.8406,190.7363,190.7884,2925.0
2019-06-14 14:40:00,219.58,219.58,219.51,219.52,2201.0,190.7624,190.7624,190.7016,190.7102,2201.0
2019-06-14 14:45:00,219.55,219.56,219.5,219.52,2511.0,190.7363,190.745,190.6929,190.7102,2511.0
2019-06-14 14:50:00,219.56,219.59,219.52,219.59,4586.0,190.745,190.7711,190.7102,190.7711,4586.0
2019-06-14 14:55:00,219.59,219.71,219.58,219.66,4074.0,190.7711,190.8753,190.7624,190.8319,4074.0
2019-06-14 15:00:00,219.66,219.71,219.53,219.69,6999.0,190.8319,190.8753,190.7189,190.8579,6999.0
2019-06-14 15:05:00,219.71,219.74,219.59,219.63,4393.0,190.8753,190.9014,190.7711,190.8058,4393.0
2019-06-14 15:10:00,219.63,219.73,219.6,219.73,5722.0,190.8058,190.8927,190.7797,190.8927,5722.0
2019-06-14 15:15:00,219.76,219.83,219.71,219.78,5186.0,190.9187,190.9796,190.8753,190.9361,5186.0
2019-06-14 15:20:00,219.81,219.96,219.8,219.93,6287.0,190.9622,191.0925,190.9535,191.0664,6287.0
2019-06-14 15:25:00,219.95,220.02,219.84,219.85,6521.0,191.0838,191.1446,190.9882,190.9969,6521.0
2019-06-14 15:30:00,219.85,220.01,219.79,219.97,6027.0,190.9969,191.1359,190.9448,191.1012,6027.0
2019-06-14 15:35:00,219.97,220.01,219.84,219.88,6115.0,191.1012,191.1359,190.9882,191.023,6115.0
2019-06-14 15:40:00,219.86,219.86,219.63,219.68,9911.0,191.0056,191.0056,190.8058,190.8492,9911.0
2019-06-14 15:45:00,219.66,219.75,219.52,219.52,14994.0,190.8319,190.9101,190.7102,190.7102,14994.0
2019-06-14 15:50:00,219.55,219.59,219.37,219.56,26738.0,190.7363,190.7711,190.5799,190.745,26738.0
2019-06-14 15:55:00,219.53,219.58,219.24,219.25,43325.0,190.7189,190.7624,190.467,190.4757,43325.0
2019-06-17 09:30:00,219.4,219.49,219.19,219.19,7914.0,190.606,190.6842,190.4236,190.4236,7914.0
2019-06-17 09:35:00,219.14,219.24,218.88,219.02,3937.0,190.3801,190.467,190.1542,190.2759,3937.0
2019-06-17 09:40:00,218.94,219.24,218.83,219.05,4067.0,190.2064,190.467,190.1108,190.3019,4067.0
2019-06-17 09:45:00,219.02,219.02,218.75,218.84,5272.0,190.2759,190.2759,190.0413,190.1195,5272.0
2019-06-17 09:50:00,218.75,218.76,218.51,218.56,2552.0,190.0413,190.05,189.8328,189.8762,2552.0
2019-06-17 09:55:00,218.65,218.7,218.46,218.5,2300.0,189.9544,189.9979,189.7894,189.8241,2300.0
2019-06-17 10:00:00,218.6,218.9,218.6,218.78,2917.0,189.911,190.1716,189.911,190.0674,2917.0
2019-06-17 10:05:00,218.74,218.88,218.74,218.83,2079.0,190.0326,190.1542,190.0326,190.1108,2079.0
2019-06-17 10:10:00,218.79,218.96,218.74,218.88,2600.0,190.076,190.2237,190.0326,190.1542,2600.0
2019-06-17 10:15:00,218.88,218.96,218.73,218.8,3709.0,190.1542,190.2237,190.0239,190.0847,3709.0
2019-06-17 10:20:00,218.78,218.97,218.77,218.8,3215.0,190.0674,190.2324,190.0587,190.0847,3215.0
2019-06-17 10:25:00,218.78,218.97,218.74,218.85,3412.0,190.0674,190.2324,190.0326,190.1282,3412.0
2019-06-17 10:30:00,218.93,219.07,218.83,219.07,1945.0,190.1977,190.3193,190.1108,190.3193,1945.0
2019-06-17 10:35:00,219.07,219.11,218.95,218.96,7065.0,190.3193,190.3541,190.215,190.2237,7065.0
2019-06-17 10:40:00,218.95,219.04,218.76,218.83,4509.0,190.215,190.2932,190.05,190.1108,4509.0
2019-06-17 10:45:00,218.83,218.83,218.51,218.52,7523.0,190.1108,190.1108,189.8328,189.8415,7523.0
2019-06-17 10:50:00,218.59,218.63,218.51,218.53,2400.0,189.9023,189.937,189.8328,189.8502,2400.0
2019-06-17 10:55:00,218.47,218.58,218.41,218.44,2201.0,189.798,189.8936,189.7459,189.772,2201.0
2019-06-17 11:00:00,218.4,218.69,218.4,218.64,3415.0,189.7372,189.9892,189.7372,189.9457,3415.0
2019-06-17 11:05:00,218.67,218.67,218.5,218.57,3700.0,189.9718,189.9718,189.8241,189.8849,3700.0
2019-06-17 11:10:00,218.61,218.62,218.49,218.56,6078.0,189.9197,189.9284,189.8154,189.8762,6078.0
2019-06-17 11:15:00,218.61,218.61,218.5,218.58,5275.0,189.9197,189.9197,189.8241,189.8936,5275.0
2019-06-17 11:20:00,218.6,218.63,218.45,218.45,3875.0,189.911,189.937,189.7807,189.7807,3875.0
2019-06-17 11:25:00,218.42,218.61,218.42,218.57,1800.0,189.7546,189.9197,189.7546,189.8849,1800.0
2019-06-17 11:30:00,218.61,218.61,218.41,218.45,3483.0,189.9197,189.9197,189.7459,189.7807,3483.0
2019-06-17 11:35:00,218.39,218.53,218.39,218.5,1700.0,189.7285,189.8502,189.7285,189.8241,1700.0
2019-06-17 11:40:00,218.5,218.56,218.36,218.46,3487.0,189.8241,189.8762,189.7025,189.7894,3487.0
2019-06-17 11:45:00,218.49,218.5,218.39,218.49,2762.0,189.8154,189.8241,189.7285,189.8154,2762.0
2019-06-17 11:50:00,218.49,218.52,218.38,218.41,3525.0,189.8154,189.8415,189.7199,189.7459,3525.0
2019-06-17 11:55:00,218.39,218.39,218.1,218.1,11065.0,189.7285,189.7285,189.4766,189.4766,11065.0
2019-06-17 12:00:00,218.08,218.18,218.05,218.05,6350.0,189.4592,189.5461,189.4332,189.4332,6350.0
2019-06-17 12:05:00,218.03,218.13,218.01,218.08,5163.0,189.4158,189.5027,189.3984,189.4592,5163.0
2019-06-17 12:10:00,218.05,218.07,217.85,217.89,11367.0,189.4332,189.4505,189.2594,189.2942,11367.0
2019-06-17 12:15:00,217.92,217.95,217.69,217.69,5346.0,189.3202,189.3463,189.1204,189.1204,5346.0
2019-06-17 12:20:00,217.69,217.69,217.5,217.5,6280.0,189.1204,189.1204,188.9553,188.9553,6280.0
2019-06-17 12:25:00,217.49,217.56,217.43,217.44,4480.0,188.9467,189.0075,188.8945,188.9032,4480.0
2019-06-17 12:30:00,217.51,217.55,217.37,217.37,3844.0,188.964,188.9988,188.8424,188.8424,3844.0
2019-06-17 12:35:00,217.44,217.48,217.35,217.43,4796.0,188.9032,188.938,188.825,188.8945,4796.0
2019-06-17 12:40:00,217.4,217.42,217.27,217.3,3520.0,188.8685,188.8858,188.7555,188.7816,3520.0
2019-06-17 12:45:00,217.32,217.34,217.28,217.34,4422.0,188.799,188.8163,188.7642,188.8163,4422.0
2019-06-17 12:50:00,217.31,217.51,217.3,217.51,4125.0,188.7903,188.964,188.7816,188.964,4125.0
2019-06-17 12:55:00,217.52,217.56,217.3,217.34,4141.0,188.9727,189.0075,188.7816,188.8163,4141.0
2019-06-17 13:00:00,217.32,217.4,217.31,217.36,2382.0,188.799,188.8685,188.7903,188.8337,2382.0
2019-06-17 13:05:00,217.31,217.33,217.02,217.02,2521.0,188.7903,188.8077,188.5383,188.5383,2521.0
2019-06-17 13:10:00,217.08,217.18,217.08,217.12,4200.0,188.5905,188.6773,188.5905,188.6252,4200.0
2019-06-17 13:15:00,217.11,217.2,217.06,217.17,3949.0,188.6165,188.6947,188.5731,188.6687,3949.0
2019-06-17 13:20:00,217.12,217.14,216.79,216.82,10442.0,188.6252,188.6426,188.3385,188.3646,10442.0
2019-06-17 13:25:00,216.79,216.81,216.6,216.65,4191.0,188.3385,188.3559,188.1735,188.2169,4191.0
2019-06-17 13:30:00,216.67,216.74,216.4,216.4,8431.0,188.2343,188.2951,187.9997,187.9997,8431.0
2019-06-17 13:35:00,216.38,216.47,216.3,216.3,7409.0,187.9823,188.0605,187.9128,187.9128,7409.0
2019-06-17 13:40:00,216.3,216.38,216.15,216.18,11800.0,187.9128,187.9823,187.7825,187.8086,11800.0
2019-06-17 13:45:00,216.17,216.17,215.71,215.71,15159.0,187.7999,187.7999,187.4003,187.4003,15159.0
2019-06-17 13:50:00,215.78,215.9,215.58,215.88,10325.0,187.4611,187.5653,187.2873,187.548,10325.0
2019-06-17 13:55:00,215.91,216.11,215.9,216.0,5974.0,187.574,187.7478,187.5653,187.6522,5974.0
2019-06-17 14:00:00,216.0,216.06,215.93,216.0,8117.0,187.6522,187.7043,187.5914,187.6522,8117.0
2019-06-17 14:05:00,215.92,215.94,215.78,215.83,4340.0,187.5827,187.6001,187.4611,187.5045,4340.0
2019-06-17 14:10:00,215.71,215.85,215.71,215.74,4892.0,187.4003,187.5219,187.4003,187.4263,4892.0
2019-06-17 14:15:00,215.7,215.86,215.69,215.8,7815.0,187.3916,187.5306,187.3829,187.4785,7815.0
2019-06-17 14:20:00,215.85,215.97,215.65,215.82,15439.0,187.5219,187.6261,187.3481,187.4958,15439.0
2019-06-17 14:25:00,215.8,215.85,215.68,215.8,17733.0,187.4785,187.5219,187.3742,187.4785,17733.0
2019-06-17 14:30:00,215.82,215.92,215.74,215.74,6060.0,187.4958,187.5827,187.4263,187.4263,6060.0
2019-06-17 14:35:00,215.78,216.02,215.68,215.91,11260.0,187.4611,187.6696,187.3742,187.574,11260.0
2019-06-17 14:40:00,215.91,216.02,215.89,215.97,5105.0,187.574,187.6696,187.5566,187.6261,5105.0
2019-06-17 14:45:00,215.96,216.02,215.9,215.98,10540.0,187.6175,187.6696,187.5653,187.6348,10540.0
2019-06-17 14:50:00,215.97,215.97,215.88,215.95,2800.0,187.6261,187.6261,187.548,187.6088,2800.0
2019-06-17 14:55:00,215.93,215.96,215.81,215.85,8038.0,187.5914,187.6175,187.4871,187.5219,8038.0
2019-06-17 15:00:00,215.9,216.02,215.84,216.0,8667.0,187.5653,187.6696,187.5132,187.6522,8667.0
2019-06-17 15:05:00,215.98,216.02,215.93,215.99,11680.0,187.6348,187.6696,187.5914,187.6435,11680.0
2019-06-17 15:10:00,215.98,216.08,215.95,216.08,9215.0,187.6348,187.7217,187.6088,187.7217,9215.0
2019-06-17 15:15:00,216.09,216.35,216.09,216.35,7892.0,187.7304,187.9563,187.7304,187.9563,7892.0
2019-06-17 15:20:00,216.36,216.59,216.3,216.55,4944.0,187.965,188.1648,187.9128,188.13,4944.0
2019-06-17 15:25:00,216.58,216.76,216.54,216.71,6543.0,188.1561,188.3125,188.1213,188.269,6543.0
2019-06-17 15:30:00,216.71,216.71,216.58,216.59,6528.0,188.269,188.269,188.1561,188.1648,6528.0
2019-06-17 15:35:00,216.58,216.81,216.58,216.65,9553.0,188.1561,188.3559,188.1561,188.2169,9553.0
2019-06-17 15:40:00,216.68,216.82,216.66,216.8,7137.0,188.243,188.3646,188.2256,188.3472,7137.0
2019-06-17 15:45:00,216.81,216.95,216.79,216.82,11412.0,188.3559,188.4775,188.3385,188.3646,11412.0
2019-06-17 15:50:00,216.84,217.14,216.68,217.01,20972.0,188.382,188.6426,188.243,188.5297,20972.0
2019-06-17 15:55:00,217.01,217.08,216.56,216.84,47406.0,188.5297,188.5905,188.1387,188.382,47406.0
2019-06-18 09:30:00,218.38,218.38,217.36,217.36,10103.0,189.7199,189.7199,188.8337,188.8337,10103.0
2019-06-18 09:35:00,217.41,217.88,217.09,217.87,15234.0,188.8772,189.2855,188.5992,189.2768,15234.0
2019-06-18 09:40:00,217.86,219.17,217.59,218.9,14651.0,189.2681,190.4062,189.0335,190.1716,14651.0
2019-06-18 09:45:00,218.88,219.13,218.37,218.83,24250.0,190.1542,190.3714,189.7112,190.1108,24250.0
2019-06-18 09:50:00,218.65,218.83,218.11,218.27,7937.0,189.9544,190.1108,189.4853,189.6243,7937.0
2019-06-18 09:55:00,218.27,218.47,218.09,218.11,2709.0,189.6243,189.798,189.4679,189.4853,2709.0
2019-06-18 10:00:00,218.01,218.42,217.98,218.42,3631.0,189.3984,189.7546,189.3724,189.7546,3631.0
2019-06-18 10:05:00,218.33,218.44,218.18,218.41,2834.0,189.6764,189.772,189.5461,189.7459,2834.0
2019-06-18 10:10:00,218.54,218.95,218.52,218.9,7736.0,189.8589,190.215,189.8415,190.1716,7736.0
2019-06-18 10:15:00,218.75,218.79,218.58,218.64,2681.0,190.0413,190.076,189.8936,189.9457,2681.0
2019-06-18 10:20:00,218.76,218.83,218.5,218.52,3093.0,190.05,190.1108,189.8241,189.8415,3093.0
2019-06-18 10:25:00,218.5,218.5,218.28,218.3,2724.0,189.8241,189.8241,189.633,189.6504,2724.0
2019-06-18 10:30:00,218.4,218.6,218.29,218.52,3313.0,189.7372,189.911,189.6417,189.8415,3313.0
2019-06-18 10:35:00,218.46,218.81,218.46,218.65,3231.0,189.7894,190.0934,189.7894,189.9544,3231.0
2019-06-18 10:40:00,218.74,218.86,218.68,218.84,2422.0,190.0326,190.1369,189.9805,190.1195,2422.0
2019-06-18 10:45:00,218.8,218.87,218.66,218.87,4822.0,190.0847,190.1455,189.9631,190.1455,4822.0
2019-06-18 10:50:00,218.99,219.23,218.91,219.15,3680.0,190.2498,190.4583,190.1803,190.3888,3680.0
2019-06-18 10:55:00,219.25,219.31,219.13,219.13,5162.0,190.4757,190.5278,190.3714,190.3714,5162.0
2019-06-18 11:00:00,219.12,219.38,219.08,219.38,1933.0,190.3627,190.5886,190.328,190.5886,1933.0
2019-06-18 11:05:00,219.38,219.47,219.22,219.44,4910.0,190.5886,190.6668,190.4496,190.6407,4910.0
2019-06-18 11:10:00,219.41,219.61,219.38,219.49,9474.0,190.6147,190.7884,190.5886,190.6842,9474.0
2019-06-18 11:15:00,219.38,219.44,219.26,219.34,4055.0,190.5886,190.6407,190.4844,190.5539,4055.0
2019-06-18 11:20:00,219.36,219.53,219.01,219.07,8588.0,190.5712,190.7189,190.2672,190.3193,8588.0
2019-06-18 11:25:00,219.07,219.43,219.07,219.33,4380.0,190.3193,190.6321,190.3193,190.5452,4380.0
2019-06-18 11:30:00,219.38,219.39,219.12,219.12,3486.0,190.5886,190.5973,190.3627,190.3627,3486.0
2019-06-18 11:35:00,219.06,219.11,218.89,218.95,3126.0,190.3106,190.3541,190.1629,190.215,3126.0
2019-06-18 11:40:00,218.99,219.03,218.67,218.76,17500.0,190.2498,190.2845,189.9718,190.05,17500.0
2019-06-18 11:45:00,218.71,219.01,218.7,218.99,7214.0,190.0065,190.2672,189.9979,190.2498,7214.0
2019-06-18 11:50:00,218.95,219.02,218.92,218.95,3129.0,190.215,190.2759,190.189,190.215,3129.0
2019-06-18 11:55:00,219.02,219.04,218.83,218.83,9106.0,190.2759,190.2932,190.1108,190.1108,9106.0
2019-06-18 12:00:00,218.91,218.99,218.84,218.9,4752.0,190.1803,190.2498,190.1195,190.1716,4752.0
2019-06-18 12:05:00,218.95,218.99,218.85,218.85,2274.0,190.215,190.2498,190.1282,190.1282,2274.0
2019-06-18 12:10:00,218.89,218.96,218.85,218.91,2975.0,190.1629,190.2237,190.1282,190.1803,2975.0
2019-06-18 12:15:00,218.94,218.94,218.7,218.7,3937.0,190.2064,190.2064,189.9979,189.9979,3937.0
2019-06-18 12:20:00,218.83,219.11,218.83,219.07,2200.0,190.1108,190.3541,190.1108,190.3193,2200.0
2019-06-18 12:25:00,219.09,219.18,218.9,218.91,5694.0,190.3367,190.4149,190.1716,190.1803,5694.0
2019-06-18 12:30:00,218.89,219.02,218.88,218.95,4930.0,190.1629,190.2759,190.1542,190.215,4930.0
2019-06-18 12:35:00,218.97,219.0,218.87,218.93,5261.0,190.2324,190.2585,190.1455,190.1977,5261.0
2019-06-18 12:40:00,218.94,219.11,218.93,219.04,9119.0,190.2064,190.3541,190.1977,190.2932,9119.0
2019-06-18 12:45:00,219.05,219.12,218.98,219.1,3916.0,190.3019,190.3627,190.2411,190.3454,3916.0
2019-06-18 12:50:00,219.13,219.17,219.01,219.02,3900.0,190.3714,190.4062,190.2672,190.2759,3900.0
2019-06-18 12:55:00,219.11,219.28,219.11,219.27,1902.0,190.3541,190.5017,190.3541,190.4931,1902.0
2019-06-18 13:00:00,219.21,219.21,218.94,218.97,6396.0,190.4409,190.4409,190.2064,190.2324,6396.0
2019-06-18 13:05:00,218.97,218.98,218.8,218.87,3101.0,190.2324,190.2411,190.0847,190.1455,3101.0
2019-06-18 13:10:00,218.9,218.97,218.79,218.79,4749.0,190.1716,190.2324,190.076,190.076,4749.0
2019-06-18 13:15:00,218.85,219.05,218.8,219.02,3251.0,190.1282,190.3019,190.0847,190.2759,3251.0
2019-06-18 13:20:00,218.96,219.14,218.91,218.91,3700.0,190.2237,190.3801,190.1803,190.1803,3700.0
2019-06-18 13:25:00,218.97,218.97,218.82,218.84,4972.0,190.2324,190.2324,190.1021,190.1195,4972.0
2019-06-18 13:30:00,218.85,218.95,218.84,218.91,2676.0,190.1282,190.215,190.1195,190.1803,2676.0
2019-06-18 13:35:00,218.93,219.01,218.89,218.95,10038.0,190.1977,190.2672,190.1629,190.215,10038.0
2019-06-18 13:40:00,218.98,218.98,218.76,218.83,3107.0,190.2411,190.2411,190.05,190.1108,3107.0
2019-06-18 13:45:00,218.8,219.11,218.8,219.01,3919.0,190.0847,190.3541,190.0847,190.2672,3919.0
2019-06-18 13:50:00,219.08,219.08,218.99,219.07,8173.0,190.328,190.328,190.2498,190.3193,8173.0
2019-06-18 13:55:00,219.07,219.07,218.92,219.0,4346.0,190.3193,190.3193,190.189,190.2585,4346.0
2019-06-18 14:00:00,219.05,219.29,218.99,219.25,6512.0,190.3019,190.5104,190.2498,190.4757,6512.0
2019-06-18 14:05:00,219.22,219.32,219.18,219.32,6116.0,190.4496,190.5365,190.4149,190.5365,6116.0
2019-06-18 14:10:00,219.3,219.59,219.3,219.57,7735.0,190.5191,190.7711,190.5191,190.7537,7735.0
2019-06-18 14:15:00,219.6,219.72,219.57,219.66,4887.0,190.7797,190.884,190.7537,190.8319,4887.0
2019-06-18 14:20:00,219.64,219.74,219.62,219.74,5650.0,190.8145,190.9014,190.7971,190.9014,5650.0
2019-06-18 14:25:00,219.72,219.77,219.62,219.62,11078.0,190.884,190.9274,190.7971,190.7971,11078.0
2019-06-18 14:30:00,219.56,219.65,219.53,219.6,3851.0,190.745,190.8232,190.7189,190.7797,3851.0
2019-06-18 14:35:00,219.58,219.58,219.37,219.37,5825.0,190.7624,190.7624,190.5799,190.5799,5825.0
2019-06-18 14:40:00,219.4,219.61,219.4,219.58,4364.0,190.606,190.7884,190.606,190.7624,4364.0
2019-06-18 14:45:00,219.61,219.63,219.48,219.54,5519.0,190.7884,190.8058,190.6755,190.7276,5519.0
2019-06-18 14:50:00,219.56,219.66,219.51,219.55,4519.0,190.745,190.8319,190.7016,190.7363,4519.0
2019-06-18 14:55:00,219.54,219.64,219.5,219.54,5163.0,190.7276,190.8145,190.6929,190.7276,5163.0
2019-06-18 15:00:00,219.56,219.56,219.43,219.43,11615.0,190.745,190.745,190.6321,190.6321,11615.0
2019-06-18 15:05:00,219.44,219.57,219.39,219.46,6084.0,190.6407,190.7537,190.5973,190.6581,6084.0
2019-06-18 15:10:00,219.42,219.51,219.42,219.45,10666.0,190.6234,190.7016,190.6234,190.6494,10666.0
2019-06-18 15:15:00,219.39,219.41,219.27,219.34,6870.0,190.5973,190.6147,190.4931,190.5539,6870.0
2019-06-18 15:20:00,219.38,219.45,219.27,219.43,4352.0,190.5886,190.6494,190.4931,190.6321,4352.0
2019-06-18 15:25:00,219.43,219.43,219.33,219.4,6492.0,190.6321,190.6321,190.5452,190.606,6492.0
2019-06-18 15:30:00,219.36,219.44,219.02,219.07,6144.0,190.5712,190.6407,190.2759,190.3193,6144.0
2019-06-18 15:35:00,219.09,219.4,219.09,219.26,7581.0,190.3367,190.606,190.3367,190.4844,7581.0
2019-06-18 15:40:00,219.27,219.4,219.13,219.36,11963.0,190.4931,190.606,190.3714,190.5712,11963.0
2019-06-18 15:45:00,219.36,219.43,219.08,219.11,25025.0,190.5712,190.6321,190.328,190.3541,25025.0
2019-06-18 15:50:00,219.08,219.18,218.56,218.64,40428.0,190.328,190.4149,189.8762,189.9457,40428.0
2019-06-18 15:55:00,218.59,218.99,218.58,218.92,54016.0,189.9023,190.2498,189.8936,190.189,54016.0
2019-06-19 09:30:00,218.78,219.22,218.13,218.84,10739.0,190.0674,190.4496,189.5027,190.1195,10739.0
2019-06-19 09:35:00,218.84,219.26,218.84,219.2,5484.0,190.1195,190.4844,190.1195,190.4322,5484.0
2019-06-19 09:40:00,219.08,219.08,218.07,218.07,6300.0,190.328,190.328,189.4505,189.4505,6300.0
2019-06-19 09:45:00,218.07,218.07,217.63,217.63,6871.0,189.4505,189.4505,189.0683,189.0683,6871.0
2019-06-19 09:50:00,217.63,217.98,217.56,217.97,5400.0,189.0683,189.3724,189.0075,189.3637,5400.0
2019-06-19 09:55:00,217.96,218.02,217.84,217.89,11264.0,189.355,189.4071,189.2507,189.2942,11264.0
2019-06-19 10:00:00,217.9,218.03,217.69,217.69,6039.0,189.3029,189.4158,189.1204,189.1204,6039.0
2019-06-19 10:05:00,217.75,217.76,216.88,216.88,32987.0,189.1725,189.1812,188.4167,188.4167,32987.0
2019-06-19 10:10:00,216.8,217.04,216.14,216.71,69839.0,188.3472,188.5557,187.7738,188.269,69839.0
2019-06-19 10:15:00,216.72,217.11,215.94,216.11,23331.0,188.2777,188.6165,187.6001,187.7478,23331.0
2019-06-19 10:20:00,215.96,216.0,215.57,215.58,14310.0,187.6175,187.6522,187.2786,187.2873,14310.0
2019-06-19 10:25:00,215.57,215.82,215.39,215.67,15441.0,187.2786,187.4958,187.1223,187.3655,15441.0
2019-06-19 10:30:00,215.84,216.0,215.0,215.22,22932.0,187.5132,187.6522,186.7834,186.9746,22932.0
2019-06-19 10:35:00,215.26,215.71,214.7,214.84,27822.0,187.0093,187.4003,186.5228,186.6444,27822.0
2019-06-19 10:40:00,214.82,215.11,214.68,215.1,7065.0,186.6271,186.879,186.5054,186.8703,7065.0
2019-06-19 10:45:00,215.15,215.15,214.76,215.03,23736.0,186.9138,186.9138,186.5749,186.8095,23736.0
2019-06-19 10:50:00,215.09,215.59,215.09,215.5,13145.0,186.8616,187.296,186.8616,187.2178,13145.0
2019-06-19 10:55:00,215.46,216.02,215.34,216.02,30639.0,187.1831,187.6696,187.0788,187.6696,30639.0
2019-06-19 11:00:00,216.05,216.21,216.05,216.13,13981.0,187.6956,187.8346,187.6956,187.7651,13981.0
2019-06-19 11:05:00,216.15,216.16,215.85,215.88,12853.0,187.7825,187.7912,187.5219,187.548,12853.0
2019-06-19 11:10:00,215.87,216.0,215.79,215.87,6338.0,187.5393,187.6522,187.4698,187.5393,6338.0
2019-06-19 11:15:00,215.83,216.28,215.82,216.11,8837.0,187.5045,187.8955,187.4958,187.7478,8837.0
2019-06-19 11:20:00,216.28,216.52,216.16,216.52,4181.0,187.8955,188.104,187.7912,188.104,4181.0
2019-06-19 11:25:00,216.56,216.82,216.49,216.81,7972.0,188.1387,188.3646,188.0779,188.3559,7972.0
2019-06-19 11:30:00,216.81,217.04,216.59,216.59,4641.0,188.3559,188.5557,188.1648,188.1648,4641.0
2019-06-19 11:35:00,216.63,216.8,216.53,216.61,3822.0,188.1995,188.3472,188.1126,188.1821,3822.0
2019-06-19 11:40:00,216.64,216.68,216.29,216.58,6089.0,188.2082,188.243,187.9041,188.1561,6089.0
2019-06-19 11:45:00,216.67,216.74,216.49,216.74,11298.0,188.2343,188.2951,188.0779,188.2951,11298.0
2019-06-19 11:50:00,216.73,217.09,216.69,216.98,5146.0,188.2864,188.5992,188.2517,188.5036,5146.0
2019-06-19 11:55:00,216.93,217.18,216.87,217.17,3784.0,188.4602,188.6773,188.408,188.6687,3784.0
2019-06-19 12:00:00,217.12,217.33,217.12,217.25,2207.0,188.6252,188.8077,188.6252,188.7382,2207.0
2019-06-19 12:05:00,217.3,217.37,217.18,217.21,3152.0,188.7816,188.8424,188.6773,188.7034,3152.0
2019-06-19 12:10:00,217.22,217.44,217.21,217.31,3958.0,188.7121,188.9032,188.7034,188.7903,3958.0
2019-06-19 12:15:00,217.33,217.46,217.28,217.36,4149.0,188.8077,188.9206,188.7642,188.8337,4149.0
2019-06-19 12:20:00,217.39,217.63,217.39,217.56,1800.0,188.8598,189.0683,188.8598,189.0075,1800.0
2019-06-19 12:25:00,217.57,217.83,217.57,217.77,3848.0,189.0162,189.242,189.0162,189.1899,3848.0
2019-06-19 12:30:00,217.75,217.75,217.48,217.48,4691.0,189.1725,189.1725,188.938,188.938,4691.0
2019-06-19 12:35:00,217.44,217.56,217.21,217.28,5525.0,188.9032,189.0075,188.7034,188.7642,5525.0
2019-06-19 12:40:00,217.31,217.36,217.27,217.29,1100.0,188.7903,188.8337,188.7555,188.7729,1100.0
2019-06-19 12:45:00,217.29,217.29,217.0,217.07,4541.0,188.7729,188.7729,188.521,188.5818,4541.0
2019-06-19 12:50:00,217.03,217.35,217.03,217.24,2607.0,188.547,188.825,188.547,188.7295,2607.0
2019-06-19 12:55:00,217.25,217.49,217.25,217.49,1400.0,188.7382,188.9467,188.7382,188.9467,1400.0
2019-06-19 13:00:00,217.46,217.49,217.34,217.49,4625.0,188.9206,188.9467,188.8163,188.9467,4625.0
2019-06-19 13:05:00,217.56,217.9,217.52,217.77,4644.0,189.0075,189.3029,188.9727,189.1899,4644.0
2019-06-19 13:10:00,217.79,217.97,217.7,217.84,6298.0,189.2073,189.3637,189.1291,189.2507,6298.0
2019-06-19 13:15:00,217.83,218.25,217.83,218.09,7642.0,189.242,189.6069,189.242,189.4679,7642.0
2019-06-19 13:20:00,218.06,218.29,217.99,218.18,5359.0,189.4419,189.6417,189.381,189.5461,5359.0
2019-06-19 13:25:00,218.16,218.55,218.16,218.31,3238.0,189.5287,189.8675,189.5287,189.659,3238.0
2019-06-19 13:30:00,218.31,218.32,218.14,218.17,3729.0,189.659,189.6677,189.5114,189.5374,3729.0
2019-06-19 13:35:00,218.18,218.29,218.15,218.15,5638.0,189.5461,189.6417,189.52,189.52,5638.0
2019-06-19 13:40:00,218.13,218.22,218.11,218.12,2239.0,189.5027,189.5809,189.4853,189.494,2239.0
2019-06-19 13:45:00,218.07,218.11,217.81,217.81,4451.0,189.4505,189.4853,189.2247,189.2247,4451.0
2019-06-19 13:50:00,217.86,217.98,217.79,217.79,6058.0,189.2681,189.3724,189.2073,189.2073,6058.0
2019-06-19 13:55:00,217.79,218.19,217.76,218.19,2529.0,189.2073,189.5548,189.1812,189.5548,2529.0
2019-06-19 14:00:00,218.17,218.58,217.75,218.58,11618.0,189.5374,189.8936,189.1725,189.8936,11618.0
2019-06-19 14:05:00,218.82,219.34,218.63,218.69,19530.0,190.1021,190.5539,189.937,189.9892,19530.0
2019-06-19 14:10:00,218.77,219.43,218.72,219.43,3790.0,190.0587,190.6321,190.0152,190.6321,3790.0
2019-06-19 14:15:00,219.19,219.63,219.16,219.45,7669.0,190.4236,190.8058,190.3975,190.6494,7669.0
2019-06-19 14:20:00,219.52,219.58,219.43,219.49,12266.0,190.7102,190.7624,190.6321,190.6842,12266.0
2019-06-19 14:25:00,219.45,219.51,219.12,219.33,7889.0,190.6494,190.7016,190.3627,190.5452,7889.0
2019-06-19 14:30:00,219.4,219.82,219.39,219.44,9970.0,190.606,190.9709,190.5973,190.6407,9970.0
2019-06-19 14:35:00,219.41,219.45,219.23,219.23,2288.0,190.6147,190.6494,190.4583,190.4583,2288.0
2019-06-19 14:40:00,219.23,219.43,219.06,219.36,4938.0,190.4583,190.6321,190.3106,190.5712,4938.0
2019-06-19 14:45:00,219.34,219.41,219.14,219.25,3424.0,190.5539,190.6147,190.3801,190.4757,3424.0
2019-06-19 14:50:00,219.24,219.44,219.23,219.44,2639.0,190.467,190.6407,190.4583,190.6407,2639.0
2019-06-19 14:55:00,219.49,219.52,219.31,219.35,3946.0,190.6842,190.7102,190.5278,190.5626,3946.0
2019-06-19 15:00:00,219.33,219.58,219.33,219.46,3567.0,190.5452,190.7624,190.5452,190.6581,3567.0
2019-06-19 15:05:00,219.55,219.77,219.47,219.72,6391.0,190.7363,190.9274,190.6668,190.884,6391.0
2019-06-19 15:10:00,219.76,220.0,219.76,220.0,14702.0,190.9187,191.1272,190.9187,191.1272,14702.0
2019-06-19 15:15:00,220.05,220.1,219.92,220.05,6435.0,191.1707,191.2141,191.0577,191.1707,6435.0
2019-06-19 15:20:00,220.06,220.1,219.7,219.82,4750.0,191.1794,191.2141,190.8666,190.9709,4750.0
2019-06-19 15:25:00,219.89,219.92,219.74,219.85,3521.0,191.0317,191.0577,190.9014,190.9969,3521.0
2019-06-19 15:30:00,219.83,220.07,219.83,220.07,5412.0,190.9796,191.1881,190.9796,191.1881,5412.0
2019-06-19 15:35:00,220.06,220.06,219.77,219.82,7032.0,191.1794,191.1794,190.9274,190.9709,7032.0
2019-06-19 15:40:00,219.75,220.39,219.75,220.27,7538.0,190.9101,191.4661,190.9101,191.3618,7538.0
2019-06-19 15:45:00,220.26,220.35,220.02,220.14,10885.0,191.3531,191.4313,191.1446,191.2489,10885.0
2019-06-19 15:50:00,220.15,220.63,220.15,220.45,12453.0,191.2576,191.6746,191.2576,191.5182,12453.0
2019-06-19 15:55:00,220.48,220.49,220.23,220.36,43006.0,191.5443,191.5529,191.3271,191.44,43006.0
2019-06-20 09:30:00,222.1,222.85,221.95,222.17,18050.0,192.9516,193.6032,192.8213,193.0125,18050.0
2019-06-20 09:35:00,222.55,222.55,221.7,222.0,2830.0,193.3426,193.3426,192.6041,192.8648,2830.0
2019-06-20 09:40:00,222.02,222.21,221.15,221.15,4500.0,192.8821,193.0472,192.1263,192.1263,4500.0
2019-06-20 09:45:00,221.24,221.59,221.24,221.31,4435.0,192.2045,192.5086,192.2045,192.2653,4435.0
2019-06-20 09:50:00,221.31,221.63,221.22,221.51,4302.0,192.2653,192.5433,192.1871,192.4391,4302.0
2019-06-20 09:55:00,221.61,221.73,221.5,221.54,3842.0,192.526,192.6302,192.4304,192.4651,3842.0
2019-06-20 10:00:00,221.49,221.83,220.89,221.69,16981.0,192.4217,192.7171,191.9004,192.5955,16981.0
2019-06-20 10:05:00,221.65,221.65,221.05,221.08,5328.0,192.5607,192.5607,192.0394,192.0655,5328.0
2019-06-20 10:10:00,221.08,221.27,220.73,220.73,5255.0,192.0655,192.2306,191.7614,191.7614,5255.0
2019-06-20 10:15:00,220.76,220.76,220.39,220.68,5705.0,191.7875,191.7875,191.4661,191.718,5705.0
2019-06-20 10:20:00,220.71,221.0,220.54,221.0,5566.0,191.7441,191.996,191.5964,191.996,5566.0
2019-06-20 10:25:00,221.01,221.29,220.75,220.82,10737.0,192.0047,192.2479,191.7788,191.8396,10737.0
2019-06-20 10:30:00,220.53,220.92,220.5,220.9,5039.0,191.5877,191.9265,191.5616,191.9091,5039.0
2019-06-20 10:35:00,220.86,220.99,220.73,220.94,11863.0,191.8744,191.9873,191.7614,191.9439,11863.0
2019-06-20 10:40:00,220.95,221.67,220.95,221.56,5196.0,191.9526,192.5781,191.9526,192.4825,5196.0
2019-06-20 10:45:00,221.59,221.9,221.55,221.83,6172.0,192.5086,192.7779,192.4738,192.7171,6172.0
2019-06-20 10:50:00,221.83,221.83,221.63,221.63,7498.0,192.7171,192.7171,192.5433,192.5433,7498.0
2019-06-20 10:55:00,221.73,221.75,221.56,221.71,3844.0,192.6302,192.6476,192.4825,192.6128,3844.0
2019-06-20 11:00:00,221.74,221.8,221.61,221.65,5727.0,192.6389,192.691,192.526,192.5607,5727.0
2019-06-20 11:05:00,221.62,222.0,221.52,222.0,20773.0,192.5346,192.8648,192.4478,192.8648,20773.0
2019-06-20 11:10:00,222.06,222.22,221.98,222.02,5793.0,192.9169,193.0559,192.8474,192.8821,5793.0
2019-06-20 11:15:00,221.95,221.95,221.59,221.64,10741.0,192.8213,192.8213,192.5086,192.552,10741.0
2019-06-20 11:20:00,221.64,221.72,221.55,221.61,8305.0,192.552,192.6215,192.4738,192.526,8305.0
2019-06-20 11:25:00,221.6,221.7,221.35,221.35,4488.0,192.5173,192.6041,192.3001,192.3001,4488.0
2019-06-20 11:30:00,221.42,221.42,221.01,221.05,6697.0,192.3609,192.3609,192.0047,192.0394,6697.0
2019-06-20 11:35:00,221.03,221.06,220.65,220.72,7355.0,192.0221,192.0481,191.6919,191.7528,7355.0
2019-06-20 11:40:00,220.71,220.89,220.71,220.85,6376.0,191.7441,191.9004,191.7441,191.8657,6376.0
2019-06-20 11:45:00,220.89,221.27,220.86,221.16,5630.0,191.9004,192.2306,191.8744,192.135,5630.0
2019-06-20 11:50:00,221.12,221.25,221.1,221.16,3744.0,192.1003,192.2132,192.0829,192.135,3744.0
2019-06-20 11:55:00,221.12,221.13,220.94,220.97,2900.0,192.1003,192.1089,191.9439,191.9699,2900.0
2019-06-20 12:00:00,220.98,221.29,220.92,221.25,9429.0,191.9786,192.2479,191.9265,192.2132,9429.0
2019-06-20 12:05:00,221.26,221.38,221.15,221.26,2995.0,192.2219,192.3261,192.1263,192.2219,2995.0
2019-06-20 12:10:00,221.24,221.24,220.83,220.83,4223.0,192.2045,192.2045,191.8483,191.8483,4223.0
2019-06-20 12:15:00,220.79,220.88,220.55,220.55,3640.0,191.8136,191.8918,191.6051,191.6051,3640.0
2019-06-20 12:20:00,220.51,220.64,220.48,220.59,2842.0,191.5703,191.6833,191.5443,191.6398,2842.0
2019-06-20 12:25:00,220.52,220.68,220.5,220.65,3825.0,191.579,191.718,191.5616,191.6919,3825.0
2019-06-20 12:30:00,220.63,221.01,220.62,221.01,7029.0,191.6746,192.0047,191.6659,192.0047,7029.0
2019-06-20 12:35:00,221.07,221.07,220.69,220.69,5300.0,192.0568,192.0568,191.7267,191.7267,5300.0
2019-06-20 12:40:00,220.73,220.73,220.54,220.67,3800.0,191.7614,191.7614,191.5964,191.7093,3800.0
2019-06-20 12:45:00,220.62,221.0,220.56,221.0,4878.0,191.6659,191.996,191.6138,191.996,4878.0
2019-06-20 12:50:00,221.0,221.05,220.91,220.91,8450.0,191.996,192.0394,191.9178,191.9178,8450.0
2019-06-20 12:55:00,220.85,221.01,220.83,220.95,10043.0,191.8657,192.0047,191.8483,191.9526,10043.0
2019-06-20 13:00:00,221.02,221.09,220.87,220.87,4867.0,192.0134,192.0742,191.8831,191.8831,4867.0
2019-06-20 13:05:00,220.85,220.89,220.77,220.86,3995.0,191.8657,191.9004,191.7962,191.8744,3995.0
2019-06-20 13:10:00,220.86,220.86,220.75,220.84,3935.0,191.8744,191.8744,191.7788,191.857,3935.0
2019-06-20 13:15:00,220.84,220.97,220.71,220.95,5035.0,191.857,191.9699,191.7441,191.9526,5035.0
2019-06-20 13:20:00,220.99,221.02,220.94,220.99,3100.0,191.9873,192.0134,191.9439,191.9873,3100.0
2019-06-20 13:25:00,220.99,221.24,220.98,221.24,3741.0,191.9873,192.2045,191.9786,192.2045,3741.0
2019-06-20 13:30:00,221.32,221.41,221.29,221.34,3213.0,192.274,192.3522,192.2479,192.2914,3213.0
2019-06-20 13:35:00,221.27,221.35,221.22,221.34,4056.0,192.2306,192.3001,192.1871,192.2914,4056.0
2019-06-20 13:40:00,221.37,221.4,221.28,221.28,4135.0,192.3174,192.3435,192.2393,192.2393,4135.0
2019-06-20 13:45:00,221.3,221.32,221.23,221.28,2940.0,192.2566,192.274,192.1958,192.2393,2940.0
2019-06-20 13:50:00,221.3,221.47,221.28,221.34,7831.0,192.2566,192.4043,192.2393,192.2914,7831.0
2019-06-20 13:55:00,221.31,221.44,221.31,221.44,4400.0,192.2653,192.3783,192.2653,192.3783,4400.0
2019-06-20 14:00:00,221.41,221.46,221.37,221.41,4345.0,192.3522,192.3956,192.3174,192.3522,4345.0
2019-06-20 14:05:00,221.41,221.51,221.4,221.44,12571.0,192.3522,192.4391,192.3435,192.3783,12571.0
2019-06-20 14:10:00,221.38,221.47,221.34,221.43,4768.0,192.3261,192.4043,192.2914,192.3696,4768.0
2019-06-20 14:15:00,221.44,221.64,221.44,221.61,3400.0,192.3783,192.552,192.3783,192.526,3400.0
2019-06-20 14:20:00,221.59,221.66,221.52,221.66,6052.0,192.5086,192.5694,192.4478,192.5694,6052.0
2019-06-20 14:25:00,221.66,221.66,221.57,221.63,5771.0,192.5694,192.5694,192.4912,192.5433,5771.0
2019-06-20 14:30:00,221.56,221.56,221.47,221.49,12032.0,192.4825,192.4825,192.4043,192.4217,12032.0
2019-06-20 14:35:00,221.47,221.51,221.43,221.47,9663.0,192.4043,192.4391,192.3696,192.4043,9663.0
2019-06-20 14:40:00,221.47,221.67,221.44,221.61,11282.0,192.4043,192.5781,192.3783,192.526,11282.0
2019-06-20 14:45:00,221.62,221.95,221.59,221.92,11127.0,192.5346,192.8213,192.5086,192.7953,11127.0
2019-06-20 14:50:00,221.93,221.93,221.74,221.77,9164.0,192.804,192.804,192.6389,192.665,9164.0
2019-06-20 14:55:00,221.74,221.77,221.66,221.68,3700.0,192.6389,192.665,192.5694,192.5868,3700.0
2019-06-20 15:00:00,221.7,221.87,221.69,221.83,6474.0,192.6041,192.7518,192.5955,192.7171,6474.0
2019-06-20 15:05:00,221.8,221.86,221.65,221.85,8057.0,192.691,192.7431,192.5607,192.7345,8057.0
2019-06-20 15:10:00,221.86,222.04,221.86,222.0,7136.0,192.7431,192.8995,192.7431,192.8648,7136.0
2019-06-20 15:15:00,222.0,222.0,221.81,221.89,9369.0,192.8648,192.8648,192.6997,192.7692,9369.0
2019-06-20 15:20:00,221.9,221.94,221.83,221.83,7727.0,192.7779,192.8126,192.7171,192.7171,7727.0
2019-06-20 15:25:00,221.8,221.81,221.68,221.7,9599.0,192.691,192.6997,192.5868,192.6041,9599.0
2019-06-20 15:30:00,221.71,221.74,221.56,221.71,11650.0,192.6128,192.6389,192.4825,192.6128,11650.0
2019-06-20 15:35:00,221.69,221.77,221.64,221.73,17598.0,192.5955,192.665,192.552,192.6302,17598.0
2019-06-20 15:40:00,221.75,221.76,221.62,221.64,21905.0,192.6476,192.6563,192.5346,192.552,21905.0
2019-06-20 15:45:00,221.63,221.76,221.56,221.76,26239.0,192.5433,192.6563,192.4825,192.6563,26239.0
2019-06-20 15:50:00,221.77,222.01,221.76,222.01,30165.0,192.665,192.8735,192.6563,192.8735,30165.0
2019-06-20 15:55:00,222.02,222.43,221.92,222.04,61770.0,192.8821,193.2383,192.7953,192.8995,61770.0
2019-06-21 09:30:00,222.43,222.43,221.78,222.32,238182.0,193.2383,193.2383,192.6736,193.1428,238182.0
2019-06-21 09:35:00,222.32,222.33,222.01,222.05,4278.0,193.1428,193.1515,192.8735,192.9082,4278.0
2019-06-21 09:40:00,222.01,222.12,221.76,221.85,1800.0,192.8735,192.969,192.6563,192.7345,1800.0
2019-06-21 09:45:00,221.9,222.03,221.77,221.78,5238.0,192.7779,192.8908,192.665,192.6736,5238.0
2019-06-21 09:50:00,221.65,222.05,221.65,221.84,6865.0,192.5607,192.9082,192.5607,192.7258,6865.0
2019-06-21 09:55:00,221.81,221.88,221.57,221.75,3560.0,192.6997,192.7605,192.4912,192.6476,3560.0
2019-06-21 10:00:00,221.75,221.75,221.56,221.56,1401.0,192.6476,192.6476,192.4825,192.4825,1401.0
2019-06-21 10:05:00,221.47,221.75,221.47,221.55,1425.0,192.4043,192.6476,192.4043,192.4738,1425.0
2019-06-21 10:10:00,221.46,221.53,221.27,221.36,1224.0,192.3956,192.4565,192.2306,192.3088,1224.0
2019-06-21 10:15:00,221.44,221.51,221.43,221.44,909.0,192.3783,192.4391,192.3696,192.3783,909.0
2019-06-21 10:20:00,221.5,221.51,221.32,221.46,2386.0,192.4304,192.4391,192.274,192.3956,2386.0
2019-06-21 10:25:00,221.53,221.59,221.41,221.59,1827.0,192.4565,192.5086,192.3522,192.5086,1827.0
2019-06-21 10:30:00,221.62,221.63,221.42,221.53,1351.0,192.5346,192.5433,192.3609,192.4565,1351.0
2019-06-21 10:35:00,221.48,221.65,221.47,221.61,1870.0,192.413,192.5607,192.4043,192.526,1870.0
2019-06-21 10:40:00,221.65,221.8,221.6,221.7,9441.0,192.5607,192.691,192.5173,192.6041,9441.0
2019-06-21 10:45:00,221.63,222.0,221.63,221.89,3047.0,192.5433,192.8648,192.5433,192.7692,3047.0
2019-06-21 10:50:00,221.91,221.98,221.9,221.9,3032.0,192.7866,192.8474,192.7779,192.7779,3032.0
2019-06-21 10:55:00,221.98,222.22,221.93,222.22,4844.0,192.8474,193.0559,192.804,193.0559,4844.0
2019-06-21 11:00:00,222.18,222.45,222.16,222.39,7670.0,193.0211,193.2557,193.0038,193.2036,7670.0
2019-06-21 11:05:00,222.58,223.36,222.58,223.35,4749.0,193.3686,194.0463,193.3686,194.0376,4749.0
2019-06-21 11:10:00,223.28,223.32,223.05,223.08,3015.0,193.9768,194.0115,193.777,193.803,3015.0
2019-06-21 11:15:00,223.13,223.32,223.1,223.23,5893.0,193.8465,194.0115,193.8204,193.9333,5893.0
2019-06-21 11:20:00,223.32,223.53,223.32,223.45,3323.0,194.0115,194.194,194.0115,194.1245,3323.0
2019-06-21 11:25:00,223.43,223.47,223.22,223.39,3531.0,194.1071,194.1418,193.9247,194.0723,3531.0
2019-06-21 11:30:00,223.33,223.39,223.26,223.33,3200.0,194.0202,194.0723,193.9594,194.0202,3200.0
2019-06-21 11:35:00,223.28,223.29,223.06,223.24,3480.0,193.9768,193.9855,193.7857,193.942,3480.0
2019-06-21 11:40:00,223.17,223.23,223.13,223.23,1231.0,193.8812,193.9333,193.8465,193.9333,1231.0
2019-06-21 11:45:00,223.2,223.38,223.14,223.37,2509.0,193.9073,194.0637,193.8552,194.055,2509.0
2019-06-21 11:50:00,223.41,223.53,223.38,223.49,6235.0,194.0897,194.194,194.0637,194.1592,6235.0
2019-06-21 11:55:00,223.43,223.67,223.4,223.67,2990.0,194.1071,194.3156,194.081,194.3156,2990.0
2019-06-21 12:00:00,223.66,223.75,223.66,223.75,1598.0,194.3069,194.3851,194.3069,194.3851,1598.0
2019-06-21 12:05:00,223.73,223.79,223.63,223.66,2135.0,194.3677,194.4198,194.2808,194.3069,2135.0
2019-06-21 12:10:00,223.6,223.6,223.39,223.43,2490.0,194.2548,194.2548,194.0723,194.1071,2490.0
2019-06-21 12:15:00,223.44,223.49,223.35,223.39,4200.0,194.1158,194.1592,194.0376,194.0723,4200.0
2019-06-21 12:20:00,223.43,223.48,223.39,223.44,3187.0,194.1071,194.1505,194.0723,194.1158,3187.0
2019-06-21 12:25:00,223.42,223.54,223.42,223.51,3698.0,194.0984,194.2027,194.0984,194.1766,3698.0
2019-06-21 12:30:00,223.5,223.5,223.39,223.45,1577.0,194.1679,194.1679,194.0723,194.1245,1577.0
2019-06-21 12:35:00,223.47,223.56,223.39,223.47,4347.0,194.1418,194.22,194.0723,194.1418,4347.0
2019-06-21 12:40:00,223.55,223.58,223.45,223.45,1540.0,194.2113,194.2374,194.1245,194.1245,1540.0
2019-06-21 12:45:00,223.39,223.49,223.36,223.45,1645.0,194.0723,194.1592,194.0463,194.1245,1645.0
2019-06-21 12:50:00,223.53,223.53,223.43,223.43,750.0,194.194,194.194,194.1071,194.1071,750.0
2019-06-21 12:55:00,223.4,223.4,223.12,223.21,3309.0,194.081,194.081,193.8378,193.916,3309.0
2019-06-21 13:00:00,223.23,223.23,223.01,223.02,2488.0,193.9333,193.9333,193.7422,193.7509,2488.0
2019-06-21 13:05:00,223.02,223.09,223.02,223.09,500.0,193.7509,193.8117,193.7509,193.8117,500.0
2019-06-21 13:10:00,223.07,223.18,223.07,223.15,2225.0,193.7943,193.8899,193.7943,193.8638,2225.0
2019-06-21 13:15:00,223.09,223.14,223.03,223.05,2643.0,193.8117,193.8552,193.7596,193.777,2643.0
2019-06-21 13:20:00,223.1,223.1,223.01,223.01,1100.0,193.8204,193.8204,193.7422,193.7422,1100.0
2019-06-21 13:25:00,223.07,223.12,223.04,223.04,1000.0,193.7943,193.8378,193.7683,193.7683,1000.0
2019-06-21 13:30:00,223.07,223.1,223.03,223.03,1456.0,193.7943,193.8204,193.7596,193.7596,1456.0
2019-06-21 13:35:00,223.06,223.07,223.01,223.06,1404.0,193.7857,193.7943,193.7422,193.7857,1404.0
2019-06-21 13:40:00,223.11,223.11,223.05,223.05,400.0,193.8291,193.8291,193.777,193.777,400.0
2019-06-21 13:45:00,223.05,223.09,223.03,223.07,800.0,193.777,193.8117,193.7596,193.7943,800.0
2019-06-21 13:50:00,223.05,223.05,223.01,223.01,1100.0,193.777,193.777,193.7422,193.7422,1100.0
2019-06-21 13:55:00,223.0,223.02,222.94,223.01,3102.0,193.7335,193.7509,193.6814,193.7422,3102.0
2019-06-21 14:00:00,223.04,223.09,223.03,223.06,2600.0,193.7683,193.8117,193.7596,193.7857,2600.0
2019-06-21 14:05:00,223.07,223.07,222.91,223.07,4997.0,193.7943,193.7943,193.6553,193.7943,4997.0
2019-06-21 14:10:00,223.04,223.21,223.03,223.19,3267.0,193.7683,193.916,193.7596,193.8986,3267.0
2019-06-21 14:15:00,223.22,223.34,223.21,223.3,2231.0,193.9247,194.0289,193.916,193.9942,2231.0
2019-06-21 14:20:00,223.3,223.47,223.27,223.41,3482.0,193.9942,194.1418,193.9681,194.0897,3482.0
2019-06-21 14:25:00,223.4,223.54,223.39,223.52,3442.0,194.081,194.2027,194.0723,194.1853,3442.0
2019-06-21 14:30:00,223.53,223.72,223.5,223.65,2395.0,194.194,194.359,194.1679,194.2982,2395.0
2019-06-21 14:35:00,223.67,223.82,223.65,223.81,3700.0,194.3156,194.4459,194.2982,194.4372,3700.0
2019-06-21 14:40:00,223.81,223.81,223.67,223.7,8064.0,194.4372,194.4372,194.3156,194.3417,8064.0
2019-06-21 14:45:00,223.68,223.83,223.65,223.7,6464.0,194.3243,194.4546,194.2982,194.3417,6464.0
2019-06-21 14:50:00,223.74,223.74,223.65,223.71,4300.0,194.3764,194.3764,194.2982,194.3503,4300.0
2019-06-21 14:55:00,223.7,223.74,223.63,223.69,3000.0,194.3417,194.3764,194.2808,194.333,3000.0
2019-06-21 15:00:00,223.7,223.72,223.64,223.71,4086.0,194.3417,194.359,194.2895,194.3503,4086.0
2019-06-21 15:05:00,223.72,223.91,223.65,223.87,6684.0,194.359,194.5241,194.2982,194.4893,6684.0
2019-06-21 15:10:00,223.91,223.91,223.73,223.84,9395.0,194.5241,194.5241,194.3677,194.4633,9395.0
2019-06-21 15:15:00,223.9,223.9,223.84,223.9,3137.0,194.5154,194.5154,194.4633,194.5154,3137.0
2019-06-21 15:20:00,223.9,223.91,223.73,223.77,4572.0,194.5154,194.5241,194.3677,194.4025,4572.0
2019-06-21 15:25:00,223.73,223.73,223.62,223.67,4571.0,194.3677,194.3677,194.2722,194.3156,4571.0
2019-06-21 15:30:00,223.68,223.68,223.55,223.6,4543.0,194.3243,194.3243,194.2113,194.2548,4543.0
2019-06-21 15:35:00,223.6,223.67,223.57,223.62,4600.0,194.2548,194.3156,194.2287,194.2722,4600.0
2019-06-21 15:40:00,223.62,223.67,223.53,223.64,9472.0,194.2722,194.3156,194.194,194.2895,9472.0
2019-06-21 15:45:00,223.64,223.71,223.46,223.51,13240.0,194.2895,194.3503,194.1332,194.1766,13240.0
2019-06-21 15:50:00,223.5,223.5,222.7,222.79,27259.0,194.1679,194.1679,193.4729,193.5511,27259.0
2019-06-21 15:55:00,222.68,222.73,221.94,222.16,144666.0,193.4555,193.499,192.8126,193.0038,144666.0
2019-06-24 09:30:00,222.77,223.22,222.56,222.83,13503.0,193.5337,193.9247,193.3513,193.5858,13503.0
2019-06-24 09:35:00,223.0,223.0,222.15,222.81,12020.0,193.7335,193.7335,192.9951,193.5685,12020.0
2019-06-24 09:40:00,222.71,222.8,222.55,222.7,3995.0,193.4816,193.5598,193.3426,193.4729,3995.0
2019-06-24 09:45:00,222.72,222.99,222.53,222.96,4610.0,193.4903,193.7248,193.3252,193.6988,4610.0
2019-06-24 09:50:00,223.05,223.05,222.7,222.88,2900.0,193.777,193.777,193.4729,193.6293,2900.0
2019-06-24 09:55:00,222.93,222.93,222.6,222.68,2398.0,193.6727,193.6727,193.386,193.4555,2398.0
2019-06-24 10:00:00,222.66,222.88,222.66,222.88,6011.0,193.4381,193.6293,193.4381,193.6293,6011.0
2019-06-24 10:05:00,222.99,223.3,222.94,223.09,3503.0,193.7248,193.9942,193.6814,193.8117,3503.0
2019-06-24 10:10:00,223.12,223.5,223.12,223.49,1982.0,193.8378,194.1679,193.8378,194.1592,1982.0
2019-06-24 10:15:00,223.56,223.75,223.4,223.58,3915.0,194.22,194.3851,194.081,194.2374,3915.0
2019-06-24 10:20:00,223.6,223.72,223.57,223.63,1812.0,194.2548,194.359,194.2287,194.2808,1812.0
2019-06-24 10:25:00,223.64,223.86,223.5,223.81,3056.0,194.2895,194.4807,194.1679,194.4372,3056.0
2019-06-24 10:30:00,223.74,223.88,223.72,223.87,1800.0,194.3764,194.498,194.359,194.4893,1800.0
2019-06-24 10:35:00,223.86,223.89,223.72,223.73,8085.0,194.4807,194.5067,194.359,194.3677,8085.0
2019-06-24 10:40:00,223.73,223.8,223.57,223.77,7582.0,194.3677,194.4285,194.2287,194.4025,7582.0
2019-06-24 10:45:00,223.8,223.8,223.63,223.63,3310.0,194.4285,194.4285,194.2808,194.2808,3310.0
2019-06-24 10:50:00,223.68,223.76,223.62,223.64,4104.0,194.3243,194.3938,194.2722,194.2895,4104.0
2019-06-24 10:55:00,223.61,223.61,223.47,223.54,3692.0,194.2635,194.2635,194.1418,194.2027,3692.0
2019-06-24 11:00:00,223.49,223.58,223.41,223.55,5121.0,194.1592,194.2374,194.0897,194.2113,5121.0
2019-06-24 11:05:00,223.51,223.54,223.45,223.5,1366.0,194.1766,194.2027,194.1245,194.1679,1366.0
2019-06-24 11:10:00,223.5,223.56,223.29,223.4,4800.0,194.1679,194.22,193.9855,194.081,4800.0
2019-06-24 11:15:00,223.45,223.45,223.31,223.36,2095.0,194.1245,194.1245,194.0028,194.0463,2095.0
2019-06-24 11:20:00,223.37,223.87,223.37,223.87,5158.0,194.055,194.4893,194.055,194.4893,5158.0
2019-06-24 11:25:00,223.9,224.32,223.82,224.27,12976.0,194.5154,194.8803,194.4459,194.8369,12976.0
2019-06-24 11:30:00,224.24,224.31,223.94,224.27,4268.0,194.8108,194.8716,194.5502,194.8369,4268.0
2019-06-24 11:35:00,224.27,224.27,224.11,224.19,2710.0,194.8369,194.8369,194.6979,194.7674,2710.0
2019-06-24 11:40:00,224.27,224.52,224.23,224.36,6711.0,194.8369,195.054,194.8021,194.915,6711.0
2019-06-24 11:45:00,224.32,224.49,224.3,224.46,7191.0,194.8803,195.028,194.8629,195.0019,7191.0
2019-06-24 11:50:00,224.46,224.48,224.31,224.31,8427.0,195.0019,195.0193,194.8716,194.8716,8427.0
2019-06-24 11:55:00,224.34,224.52,224.32,224.42,8066.0,194.8977,195.054,194.8803,194.9672,8066.0
2019-06-24 12:00:00,224.44,224.73,224.42,224.71,8030.0,194.9845,195.2365,194.9672,195.2191,8030.0
2019-06-24 12:05:00,224.67,224.85,224.6,224.85,3360.0,195.1844,195.3407,195.1235,195.3407,3360.0
2019-06-24 12:10:00,224.79,225.28,224.76,225.28,23590.0,195.2886,195.7143,195.2625,195.7143,23590.0
2019-06-24 12:15:00,225.22,225.28,224.98,225.18,3316.0,195.6622,195.7143,195.4537,195.6274,3316.0
2019-06-24 12:20:00,225.14,225.19,224.94,224.95,2506.0,195.5927,195.6361,195.4189,195.4276,2506.0
2019-06-24 12:25:00,225.01,225.06,224.99,225.0,2764.0,195.4797,195.5232,195.4624,195.471,2764.0
2019-06-24 12:30:00,224.98,225.05,224.97,225.01,1000.0,195.4537,195.5145,195.445,195.4797,1000.0
2019-06-24 12:35:00,225.05,225.09,225.01,225.05,2294.0,195.5145,195.5492,195.4797,195.5145,2294.0
2019-06-24 12:40:00,225.08,225.15,225.05,225.08,2225.0,195.5405,195.6014,195.5145,195.5405,2225.0
2019-06-24 12:45:00,225.09,225.1,224.69,224.73,7534.0,195.5492,195.5579,195.2017,195.2365,7534.0
2019-06-24 12:50:00,224.65,224.86,224.64,224.83,1747.0,195.167,195.3494,195.1583,195.3234,1747.0
2019-06-24 12:55:00,224.87,224.9,224.81,224.88,4364.0,195.3581,195.3842,195.306,195.3668,4364.0
2019-06-24 13:00:00,224.9,224.9,224.79,224.79,2423.0,195.3842,195.3842,195.2886,195.2886,2423.0
2019-06-24 13:05:00,224.73,224.76,224.6,224.64,2020.0,195.2365,195.2625,195.1235,195.1583,2020.0
2019-06-24 13:10:00,224.65,224.77,224.59,224.7,3355.0,195.167,195.2712,195.1149,195.2104,3355.0
2019-06-24 13:15:00,224.76,224.86,224.62,224.65,2799.0,195.2625,195.3494,195.1409,195.167,2799.0
2019-06-24 13:20:00,224.57,224.65,224.52,224.57,1633.0,195.0975,195.167,195.054,195.0975,1633.0
2019-06-24 13:25:00,224.5,224.57,224.44,224.57,3579.0,195.0367,195.0975,194.9845,195.0975,3579.0
2019-06-24 13:30:00,224.56,224.62,224.48,224.48,3319.0,195.0888,195.1409,195.0193,195.0193,3319.0
2019-06-24 13:35:00,224.52,224.68,224.52,224.68,1414.0,195.054,195.193,195.054,195.193,1414.0
2019-06-24 13:40:00,224.7,224.7,224.54,224.64,4644.0,195.2104,195.2104,195.0714,195.1583,4644.0
2019-06-24 13:45:00,224.57,224.57,224.41,224.46,3446.0,195.0975,195.0975,194.9585,195.0019,3446.0
2019-06-24 13:50:00,224.41,224.44,224.18,224.26,3308.0,194.9585,194.9845,194.7587,194.8282,3308.0
2019-06-24 13:55:00,224.3,224.41,224.25,224.32,2753.0,194.8629,194.9585,194.8195,194.8803,2753.0
2019-06-24 14:00:00,224.31,224.4,224.3,224.35,3107.0,194.8716,194.9498,194.8629,194.9064,3107.0
2019-06-24 14:05:00,224.35,224.37,224.21,224.37,3595.0,194.9064,194.9237,194.7847,194.9237,3595.0
2019-06-24 14:10:00,224.37,224.4,224.34,224.35,1853.0,194.9237,194.9498,194.8977,194.9064,1853.0
2019-06-24 14:15:00,224.31,224.35,224.18,224.18,2721.0,194.8716,194.9064,194.7587,194.7587,2721.0
2019-06-24 14:20:00,224.24,224.35,224.23,224.35,3161.0,194.8108,194.9064,194.8021,194.9064,3161.0
2019-06-24 14:25:00,224.3,224.32,224.14,224.32,3534.0,194.8629,194.8803,194.7239,194.8803,3534.0
2019-06-24 14:30:00,224.31,224.38,224.28,224.36,1394.0,194.8716,194.9324,194.8455,194.915,1394.0
2019-06-24 14:35:00,224.36,224.41,224.32,224.34,2048.0,194.915,194.9585,194.8803,194.8977,2048.0
2019-06-24 14:40:00,224.34,224.36,224.24,224.33,4545.0,194.8977,194.915,194.8108,194.889,4545.0
2019-06-24 14:45:00,224.26,224.47,224.26,224.42,2613.0,194.8282,195.0106,194.8282,194.9672,2613.0
2019-06-24 14:50:00,224.44,224.64,224.44,224.53,2617.0,194.9845,195.1583,194.9845,195.0627,2617.0
2019-06-24 14:55:00,224.56,224.59,224.48,224.55,2036.0,195.0888,195.1149,195.0193,195.0801,2036.0
2019-06-24 15:00:00,224.54,224.54,224.37,224.42,2451.0,195.0714,195.0714,194.9237,194.9672,2451.0
2019-06-24 15:05:00,224.41,224.44,224.3,224.32,1876.0,194.9585,194.9845,194.8629,194.8803,1876.0
2019-06-24 15:10:00,224.32,224.46,224.27,224.39,4400.0,194.8803,195.0019,194.8369,194.9411,4400.0
2019-06-24 15:15:00,224.36,224.37,224.18,224.19,2613.0,194.915,194.9237,194.7587,194.7674,2613.0
2019-06-24 15:20:00,224.21,224.36,224.21,224.31,2584.0,194.7847,194.915,194.7847,194.8716,2584.0
2019-06-24 15:25:00,224.32,224.33,224.21,224.24,4203.0,194.8803,194.889,194.7847,194.8108,4203.0
2019-06-24 15:30:00,224.25,224.27,224.03,224.03,4400.0,194.8195,194.8369,194.6284,194.6284,4400.0
2019-06-24 15:35:00,224.01,224.04,223.93,224.01,5466.0,194.611,194.637,194.5415,194.611,5466.0
2019-06-24 15:40:00,224.02,224.03,223.85,223.85,6597.0,194.6197,194.6284,194.472,194.472,6597.0
2019-06-24 15:45:00,223.85,223.88,223.72,223.82,8551.0,194.472,194.498,194.359,194.4459,8551.0
2019-06-24 15:50:00,223.8,223.88,223.72,223.8,12062.0,194.4285,194.498,194.359,194.4285,12062.0
2019-06-24 15:55:00,223.83,223.9,223.44,223.67,40888.0,194.4546,194.5154,194.1158,194.3156,40888.0
2019-06-25 09:30:00,224.2,225.16,224.07,224.08,12539.0,194.776,195.61,194.6631,194.6718,12539.0
2019-06-25 09:35:00,224.23,224.24,223.7,223.7,7040.0,194.8021,194.8108,194.3417,194.3417,7040.0
2019-06-25 09:40:00,223.8,224.18,223.8,223.94,4534.0,194.4285,194.7587,194.4285,194.5502,4534.0
2019-06-25 09:45:00,224.01,224.12,223.84,223.84,1823.0,194.611,194.7065,194.4633,194.4633,1823.0
2019-06-25 09:50:00,223.95,224.09,223.92,224.04,4075.0,194.5588,194.6805,194.5328,194.637,4075.0
2019-06-25 09:55:00,223.99,224.11,223.74,223.88,7529.0,194.5936,194.6979,194.3764,194.498,7529.0
2019-06-25 10:00:00,223.9,224.0,223.58,223.87,4026.0,194.5154,194.6023,194.2374,194.4893,4026.0
2019-06-25 10:05:00,223.87,224.33,223.87,224.33,6724.0,194.4893,194.889,194.4893,194.889,6724.0
2019-06-25 10:10:00,224.3,224.3,223.94,224.04,5519.0,194.8629,194.8629,194.5502,194.637,5519.0
2019-06-25 10:15:00,223.91,224.09,223.8,224.02,5745.0,194.5241,194.6805,194.4285,194.6197,5745.0
2019-06-25 10:20:00,223.93,224.16,223.92,224.02,7427.0,194.5415,194.7413,194.5328,194.6197,7427.0
2019-06-25 10:25:00,224.06,224.57,224.02,224.57,7469.0,194.6544,195.0975,194.6197,195.0975,7469.0
2019-06-25 10:30:00,224.51,224.74,224.33,224.73,16240.0,195.0454,195.2452,194.889,195.2365,16240.0
2019-06-25 10:35:00,224.7,224.72,224.5,224.61,4006.0,195.2104,195.2278,195.0367,195.1322,4006.0
2019-06-25 10:40:00,224.58,224.66,224.3,224.61,6100.0,195.1062,195.1757,194.8629,195.1322,6100.0
2019-06-25 10:45:00,224.61,224.66,224.24,224.24,1455.0,195.1322,195.1757,194.8108,194.8108,1455.0
2019-06-25 10:50:00,224.38,224.47,224.1,224.12,3234.0,194.9324,195.0106,194.6892,194.7065,3234.0
2019-06-25 10:55:00,224.1,224.43,224.08,224.33,3547.0,194.6892,194.9759,194.6718,194.889,3547.0
2019-06-25 11:00:00,224.42,224.42,224.16,224.2,5591.0,194.9672,194.9672,194.7413,194.776,5591.0
2019-06-25 11:05:00,224.19,224.19,224.03,224.03,3324.0,194.7674,194.7674,194.6284,194.6284,3324.0
2019-06-25 11:10:00,224.05,224.14,223.99,224.1,2761.0,194.6457,194.7239,194.5936,194.6892,2761.0
2019-06-25 11:15:00,224.07,224.29,224.07,224.26,2028.0,194.6631,194.8542,194.6631,194.8282,2028.0
2019-06-25 11:20:00,224.18,224.4,224.18,224.4,4469.0,194.7587,194.9498,194.7587,194.9498,4469.0
2019-06-25 11:25:00,224.34,224.47,224.28,224.4,1420.0,194.8977,195.0106,194.8455,194.9498,1420.0
2019-06-25 11:30:00,224.43,224.49,224.33,224.45,3200.0,194.9759,195.028,194.889,194.9932,3200.0
2019-06-25 11:35:00,224.39,224.51,224.33,224.42,1900.0,194.9411,195.0454,194.889,194.9672,1900.0
2019-06-25 11:40:00,224.47,224.52,224.39,224.51,3169.0,195.0106,195.054,194.9411,195.0454,3169.0
2019-06-25 11:45:00,224.47,224.56,224.39,224.41,4763.0,195.0106,195.0888,194.9411,194.9585,4763.0
2019-06-25 11:50:00,224.44,224.51,224.34,224.47,5638.0,194.9845,195.0454,194.8977,195.0106,5638.0
2019-06-25 11:55:00,224.48,224.58,224.48,224.58,1761.0,195.0193,195.1062,195.0193,195.1062,1761.0
2019-06-25 12:00:00,224.49,224.57,224.47,224.57,811.0,195.028,195.0975,195.0106,195.0975,811.0
2019-06-25 12:05:00,224.6,224.74,224.56,224.73,3200.0,195.1235,195.2452,195.0888,195.2365,3200.0
2019-06-25 12:10:00,224.72,224.72,224.64,224.69,1701.0,195.2278,195.2278,195.1583,195.2017,1701.0
2019-06-25 12:15:00,224.69,224.76,224.58,224.76,2600.0,195.2017,195.2625,195.1062,195.2625,2600.0
2019-06-25 12:20:00,224.8,224.81,224.68,224.81,1556.0,195.2973,195.306,195.193,195.306,1556.0
2019-06-25 12:25:00,224.8,224.82,224.72,224.79,2514.0,195.2973,195.3147,195.2278,195.2886,2514.0
2019-06-25 12:30:00,224.77,224.81,224.73,224.81,1500.0,195.2712,195.306,195.2365,195.306,1500.0
2019-06-25 12:35:00,224.78,224.81,224.51,224.6,2743.0,195.2799,195.306,195.0454,195.1235,2743.0
2019-06-25 12:40:00,224.47,224.52,224.42,224.52,1400.0,195.0106,195.054,194.9672,195.054,1400.0
2019-06-25 12:45:00,224.52,224.75,224.51,224.72,5698.0,195.054,195.2539,195.0454,195.2278,5698.0
2019-06-25 12:50:00,224.73,224.94,224.73,224.94,1335.0,195.2365,195.4189,195.2365,195.4189,1335.0
2019-06-25 12:55:00,224.97,225.06,224.97,225.01,2000.0,195.445,195.5232,195.445,195.4797,2000.0
2019-06-25 13:00:00,225.03,225.03,224.55,224.87,2086.0,195.4971,195.4971,195.0801,195.3581,2086.0
2019-06-25 13:05:00,224.87,224.88,224.6,224.88,3500.0,195.3581,195.3668,195.1235,195.3668,3500.0
2019-06-25 13:10:00,224.79,224.94,224.79,224.93,1300.0,195.2886,195.4189,195.2886,195.4102,1300.0
2019-06-25 13:15:00,224.92,225.04,224.92,225.03,3412.0,195.4015,195.5058,195.4015,195.4971,3412.0
2019-06-25 13:20:00,225.02,225.05,224.78,224.79,3871.0,195.4884,195.5145,195.2799,195.2886,3871.0
2019-06-25 13:25:00,224.81,225.05,224.81,225.03,1650.0,195.306,195.5145,195.306,195.4971,1650.0
2019-06-25 13:30:00,225.0,225.31,225.0,225.31,2008.0,195.471,195.7404,195.471,195.7404,2008.0
2019-06-25 13:35:00,225.25,225.35,225.05,225.18,2413.0,195.6882,195.7751,195.5145,195.6274,2413.0
2019-06-25 13:40:00,225.13,225.13,225.03,225.06,2276.0,195.584,195.584,195.4971,195.5232,2276.0
2019-06-25 13:45:00,225.1,225.16,225.06,225.15,800.0,195.5579,195.61,195.5232,195.6014,800.0
2019-06-25 13:50:00,225.13,225.16,224.92,224.99,3759.0,195.584,195.61,195.4015,195.4624,3759.0
2019-06-25 13:55:00,224.97,225.02,224.79,224.89,1323.0,195.445,195.4884,195.2886,195.3755,1323.0
2019-06-25 14:00:00,224.79,224.9,224.59,224.59,2524.0,195.2886,195.3842,195.1149,195.1149,2524.0
2019-06-25 14:05:00,224.62,224.93,224.59,224.93,2822.0,195.1409,195.4102,195.1149,195.4102,2822.0
2019-06-25 14:10:00,224.93,224.99,224.89,224.99,4400.0,195.4102,195.4624,195.3755,195.4624,4400.0
2019-06-25 14:15:00,224.97,225.01,224.97,225.01,2300.0,195.445,195.4797,195.445,195.4797,2300.0
2019-06-25 14:20:00,225.06,225.06,224.81,224.81,3190.0,195.5232,195.5232,195.306,195.306,3190.0
2019-06-25 14:25:00,224.79,224.83,224.7,224.7,2021.0,195.2886,195.3234,195.2104,195.2104,2021.0
2019-06-25 14:30:00,224.7,224.8,224.68,224.77,2371.0,195.2104,195.2973,195.193,195.2712,2371.0
2019-06-25 14:35:00,224.78,224.78,224.63,224.7,2300.0,195.2799,195.2799,195.1496,195.2104,2300.0
2019-06-25 14:40:00,224.69,224.77,224.64,224.64,3700.0,195.2017,195.2712,195.1583,195.1583,3700.0
2019-06-25 14:45:00,224.68,224.78,224.66,224.75,3209.0,195.193,195.2799,195.1757,195.2539,3209.0
2019-06-25 14:50:00,224.71,224.83,224.7,224.82,1839.0,195.2191,195.3234,195.2104,195.3147,1839.0
2019-06-25 14:55:00,224.93,225.04,224.93,225.03,3409.0,195.4102,195.5058,195.4102,195.4971,3409.0
2019-06-25 15:00:00,225.05,225.1,225.0,225.1,2211.0,195.5145,195.5579,195.471,195.5579,2211.0
2019-06-25 15:05:00,225.09,225.2,225.01,225.16,10032.0,195.5492,195.6448,195.4797,195.61,10032.0
2019-06-25 15:10:00,225.22,225.25,224.95,224.97,3539.0,195.6622,195.6882,195.4276,195.445,3539.0
2019-06-25 15:15:00,225.01,225.01,224.94,224.96,1887.0,195.4797,195.4797,195.4189,195.4363,1887.0
2019-06-25 15:20:00,224.97,225.11,224.95,225.1,12890.0,195.445,195.5666,195.4276,195.5579,12890.0
2019-06-25 15:25:00,225.13,225.16,225.05,225.05,7809.0,195.584,195.61,195.5145,195.5145,7809.0
2019-06-25 15:30:00,225.03,225.07,224.8,224.86,4450.0,195.4971,195.5319,195.2973,195.3494,4450.0
2019-06-25 15:35:00,224.86,225.23,224.84,225.18,6027.0,195.3494,195.6709,195.332,195.6274,6027.0
2019-06-25 15:40:00,225.18,225.18,225.11,225.13,6213.0,195.6274,195.6274,195.5666,195.584,6213.0
2019-06-25 15:45:00,225.1,225.32,224.92,224.98,13788.0,195.5579,195.7491,195.4015,195.4537,13788.0
2019-06-25 15:50:00,224.96,225.0,224.74,224.99,17021.0,195.4363,195.471,195.2452,195.4624,17021.0
2019-06-25 15:55:00,224.95,225.19,224.7,224.7,35880.0,195.4276,195.6361,195.2104,195.2104,35880.0
2019-06-26 09:30:00,224.95,224.95,223.46,224.14,11181.0,195.4276,195.4276,194.1332,194.7239,11181.0
2019-06-26 09:35:00,224.31,224.98,224.3,224.77,3474.0,194.8716,195.4537,194.8629,195.2712,3474.0
2019-06-26 09:40:00,224.87,224.87,224.02,224.02,3577.0,195.3581,195.3581,194.6197,194.6197,3577.0
2019-06-26 09:45:00,224.13,224.13,223.49,223.74,3888.0,194.7152,194.7152,194.1592,194.3764,3888.0
2019-06-26 09:50:00,223.67,223.73,223.27,223.62,3574.0,194.3156,194.3677,193.9681,194.2722,3574.0
2019-06-26 09:55:00,223.49,224.17,223.49,223.91,3300.0,194.1592,194.75,194.1592,194.5241,3300.0
2019-06-26 10:00:00,223.72,223.81,223.49,223.55,6999.0,194.359,194.4372,194.1592,194.2113,6999.0
2019-06-26 10:05:00,223.49,223.52,223.13,223.46,3897.0,194.1592,194.1853,193.8465,194.1332,3897.0
2019-06-26 10:10:00,223.44,223.48,223.09,223.1,2715.0,194.1158,194.1505,193.8117,193.8204,2715.0
2019-06-26 10:15:00,223.11,223.11,222.73,222.74,3694.0,193.8291,193.8291,193.499,193.5077,3694.0
2019-06-26 10:20:00,222.6,222.72,222.17,222.39,11149.0,193.386,193.4903,193.0125,193.2036,11149.0
2019-06-26 10:25:00,222.37,222.54,222.2,222.46,3362.0,193.1862,193.3339,193.0385,193.2644,3362.0
2019-06-26 10:30:00,222.51,222.52,221.62,221.64,17981.0,193.3078,193.3165,192.5346,192.552,17981.0
2019-06-26 10:35:00,221.61,221.66,221.39,221.39,6127.0,192.526,192.5694,192.3348,192.3348,6127.0
2019-06-26 10:40:00,221.39,221.86,221.39,221.67,11275.0,192.3348,192.7431,192.3348,192.5781,11275.0
2019-06-26 10:45:00,221.63,221.92,221.63,221.91,3492.0,192.5433,192.7953,192.5433,192.7866,3492.0
2019-06-26 10:50:00,221.92,222.07,221.81,221.83,1300.0,192.7953,192.9256,192.6997,192.7171,1300.0
2019-06-26 10:55:00,221.89,222.36,221.89,222.36,2700.0,192.7692,193.1775,192.7692,193.1775,2700.0
2019-06-26 11:00:00,222.48,222.69,222.34,222.69,1296.0,193.2818,193.4642,193.1601,193.4642,1296.0
2019-06-26 11:05:00,222.76,223.23,222.73,223.17,2541.0,193.525,193.9333,193.499,193.8812,2541.0
2019-06-26 11:10:00,223.28,223.4,223.13,223.16,5461.0,193.9768,194.081,193.8465,193.8725,5461.0
2019-06-26 11:15:00,223.07,223.07,222.94,223.05,1750.0,193.7943,193.7943,193.6814,193.777,1750.0
2019-06-26 11:20:00,222.98,223.18,222.94,222.94,3600.0,193.7162,193.8899,193.6814,193.6814,3600.0
2019-06-26 11:25:00,222.89,222.9,222.72,222.72,2005.0,193.638,193.6467,193.4903,193.4903,2005.0
2019-06-26 11:30:00,222.78,222.79,222.41,222.48,3804.0,193.5424,193.5511,193.221,193.2818,3804.0
2019-06-26 11:35:00,222.48,222.76,222.47,222.73,2382.0,193.2818,193.525,193.2731,193.499,2382.0
2019-06-26 11:40:00,222.73,222.79,222.63,222.75,2829.0,193.499,193.5511,193.4121,193.5163,2829.0
2019-06-26 11:45:00,222.76,223.24,222.76,223.08,5900.0,193.525,193.942,193.525,193.803,5900.0
2019-06-26 11:50:00,223.09,223.09,222.92,223.02,2000.0,193.8117,193.8117,193.664,193.7509,2000.0
2019-06-26 11:55:00,223.1,223.32,223.05,223.24,3480.0,193.8204,194.0115,193.777,193.942,3480.0
2019-06-26 12:00:00,223.31,223.32,223.14,223.14,2270.0,194.0028,194.0115,193.8552,193.8552,2270.0
2019-06-26 12:05:00,223.21,223.59,223.21,223.59,1850.0,193.916,194.2461,193.916,194.2461,1850.0
2019-06-26 12:10:00,223.62,223.77,223.61,223.64,3678.0,194.2722,194.4025,194.2635,194.2895,3678.0
2019-06-26 12:15:00,223.67,223.67,223.51,223.51,2134.0,194.3156,194.3156,194.1766,194.1766,2134.0
2019-06-26 12:20:00,223.5,223.55,223.35,223.5,2574.0,194.1679,194.2113,194.0376,194.1679,2574.0
2019-06-26 12:25:00,223.58,223.82,223.58,223.76,1313.0,194.2374,194.4459,194.2374,194.3938,1313.0
2019-06-26 12:30:00,223.77,223.96,223.77,223.96,2267.0,194.4025,194.5675,194.4025,194.5675,2267.0
2019-06-26 12:35:00,223.95,224.13,223.95,223.99,3308.0,194.5588,194.7152,194.5588,194.5936,3308.0
2019-06-26 12:40:00,223.95,224.17,223.91,224.11,2758.0,194.5588,194.75,194.5241,194.6979,2758.0
2019-06-26 12:45:00,224.16,224.2,223.93,223.93,3648.0,194.7413,194.776,194.5415,194.5415,3648.0
2019-06-26 12:50:00,223.8,224.04,223.79,224.0,2428.0,194.4285,194.637,194.4198,194.6023,2428.0
2019-06-26 12:55:00,224.07,224.16,224.04,224.09,2800.0,194.6631,194.7413,194.637,194.6805,2800.0
2019-06-26 13:00:00,224.12,224.12,223.99,224.06,1823.0,194.7065,194.7065,194.5936,194.6544,1823.0
2019-06-26 13:05:00,224.05,224.15,224.04,224.12,1500.0,194.6457,194.7326,194.637,194.7065,1500.0
2019-06-26 13:10:00,224.06,224.06,223.76,223.76,8276.0,194.6544,194.6544,194.3938,194.3938,8276.0
2019-06-26 13:15:00,223.64,223.81,223.55,223.55,10453.0,194.2895,194.4372,194.2113,194.2113,10453.0
2019-06-26 13:20:00,223.55,223.55,223.35,223.36,9512.0,194.2113,194.2113,194.0376,194.0463,9512.0
2019-06-26 13:25:00,223.34,223.46,223.23,223.37,6167.0,194.0289,194.1332,193.9333,194.055,6167.0
2019-06-26 13:30:00,223.3,223.3,223.05,223.09,2100.0,193.9942,193.9942,193.777,193.8117,2100.0
2019-06-26 13:35:00,223.06,223.13,223.05,223.1,2042.0,193.7857,193.8465,193.777,193.8204,2042.0
2019-06-26 13:40:00,223.09,223.11,223.03,223.06,2064.0,193.8117,193.8291,193.7596,193.7857,2064.0
2019-06-26 13:45:00,223.01,223.06,222.86,222.94,5084.0,193.7422,193.7857,193.6119,193.6814,5084.0
2019-06-26 13:50:00,222.98,223.03,222.72,222.73,3644.0,193.7162,193.7596,193.4903,193.499,3644.0
2019-06-26 13:55:00,222.79,222.89,222.65,222.74,2300.0,193.5511,193.638,193.4295,193.5077,2300.0
2019-06-26 14:00:00,222.64,222.82,222.64,222.78,2000.0,193.4208,193.5772,193.4208,193.5424,2000.0
2019-06-26 14:05:00,222.76,222.9,222.75,222.87,2303.0,193.525,193.6467,193.5163,193.6206,2303.0
2019-06-26 14:10:00,222.83,222.87,222.78,222.87,2453.0,193.5858,193.6206,193.5424,193.6206,2453.0
2019-06-26 14:15:00,222.98,223.03,222.91,222.99,2993.0,193.7162,193.7596,193.6553,193.7248,2993.0
2019-06-26 14:20:00,223.0,223.08,222.91,223.06,2832.0,193.7335,193.803,193.6553,193.7857,2832.0
2019-06-26 14:25:00,223.1,223.14,222.98,223.03,3447.0,193.8204,193.8552,193.7162,193.7596,3447.0
2019-06-26 14:30:00,223.04,223.04,222.83,222.84,1700.0,193.7683,193.7683,193.5858,193.5945,1700.0
2019-06-26 14:35:00,222.79,222.92,222.7,222.9,3111.0,193.5511,193.664,193.4729,193.6467,3111.0
2019-06-26 14:40:00,222.93,222.95,222.81,222.89,3361.0,193.6727,193.6901,193.5685,193.638,3361.0
2019-06-26 14:45:00,222.9,223.27,222.9,223.15,4407.0,193.6467,193.9681,193.6467,193.8638,4407.0
2019-06-26 14:50:00,223.18,223.27,223.16,223.25,2061.0,193.8899,193.9681,193.8725,193.9507,2061.0
2019-06-26 14:55:00,223.25,223.62,223.25,223.5,4584.0,193.9507,194.2722,193.9507,194.1679,4584.0
2019-06-26 15:00:00,223.59,223.72,223.55,223.64,2950.0,194.2461,194.359,194.2113,194.2895,2950.0
2019-06-26 15:05:00,223.6,223.63,223.44,223.63,2643.0,194.2548,194.2808,194.1158,194.2808,2643.0
2019-06-26 15:10:00,223.56,223.76,223.56,223.75,4538.0,194.22,194.3938,194.22,194.3851,4538.0
2019-06-26 15:15:00,223.76,223.8,223.63,223.65,5141.0,194.3938,194.4285,194.2808,194.2982,5141.0
2019-06-26 15:20:00,223.64,223.79,223.64,223.73,2268.0,194.2895,194.4198,194.2895,194.3677,2268.0
2019-06-26 15:25:00,223.77,223.93,223.77,223.86,5476.0,194.4025,194.5415,194.4025,194.4807,5476.0
2019-06-26 15:30:00,223.85,223.92,223.77,223.82,7795.0,194.472,194.5328,194.4025,194.4459,7795.0
2019-06-26 15:35:00,223.82,224.03,223.82,224.02,8920.0,194.4459,194.6284,194.4459,194.6197,8920.0
2019-06-26 15:40:00,224.04,224.24,224.0,224.22,10291.0,194.637,194.8108,194.6023,194.7934,10291.0
2019-06-26 15:45:00,224.21,224.36,224.1,224.32,16316.0,194.7847,194.915,194.6892,194.8803,16316.0
2019-06-26 15:50:00,224.34,224.44,224.24,224.25,17145.0,194.8977,194.9845,194.8108,194.8195,17145.0
2019-06-26 15:55:00,224.21,224.27,223.87,223.87,30376.0,194.7847,194.8369,194.4893,194.4893,30376.0
2019-06-27 09:30:00,224.37,224.85,224.37,224.78,8909.0,194.9237,195.3407,194.9237,195.2799,8909.0
2019-06-27 09:35:00,224.92,225.1,224.69,224.69,2150.0,195.4015,195.5579,195.2017,195.2017,2150.0
2019-06-27 09:40:00,224.57,224.84,224.57,224.84,1939.0,195.0975,195.332,195.0975,195.332,1939.0
2019-06-27 09:45:00,224.74,224.95,224.74,224.89,6300.0,195.2452,195.4276,195.2452,195.3755,6300.0
2019-06-27 09:50:00,224.93,225.07,224.71,224.87,1200.0,195.4102,195.5319,195.2191,195.3581,1200.0
2019-06-27 09:55:00,224.77,224.77,224.28,224.35,840.0,195.2712,195.2712,194.8455,194.9064,840.0
2019-06-27 10:00:00,224.43,224.43,223.93,223.96,7286.0,194.9759,194.9759,194.5415,194.5675,7286.0
2019-06-27 10:05:00,223.82,223.93,223.73,223.75,1138.0,194.4459,194.5415,194.3677,194.3851,1138.0
2019-06-27 10:10:00,223.74,223.78,223.67,223.73,2531.0,194.3764,194.4112,194.3156,194.3677,2531.0
2019-06-27 10:15:00,223.79,224.02,223.74,223.96,2168.0,194.4198,194.6197,194.3764,194.5675,2168.0
2019-06-27 10:20:00,223.9,224.01,223.88,223.93,1208.0,194.5154,194.611,194.498,194.5415,1208.0
2019-06-27 10:25:00,224.01,224.01,223.72,223.73,2405.0,194.611,194.611,194.359,194.3677,2405.0
2019-06-27 10:30:00,223.76,223.92,223.56,223.56,6871.0,194.3938,194.5328,194.22,194.22,6871.0
2019-06-27 10:35:00,223.58,223.58,223.31,223.31,2404.0,194.2374,194.2374,194.0028,194.0028,2404.0
2019-06-27 10:40:00,223.31,223.39,223.22,223.23,4771.0,194.0028,194.0723,193.9247,193.9333,4771.0
2019-06-27 10:45:00,223.27,223.27,222.95,223.18,6322.0,193.9681,193.9681,193.6901,193.8899,6322.0
2019-06-27 10:50:00,223.32,223.44,223.22,223.44,1789.0,194.0115,194.1158,193.9247,194.1158,1789.0
2019-06-27 10:55:00,223.39,223.5,223.32,223.5,2621.0,194.0723,194.1679,194.0115,194.1679,2621.0
2019-06-27 11:00:00,223.44,223.53,223.42,223.51,1596.0,194.1158,194.194,194.0984,194.1766,1596.0
2019-06-27 11:05:00,223.55,223.75,223.54,223.75,1700.0,194.2113,194.3851,194.2027,194.3851,1700.0
2019-06-27 11:10:00,223.71,223.76,223.51,223.51,4292.0,194.3503,194.3938,194.1766,194.1766,4292.0
2019-06-27 11:15:00,223.47,223.57,223.12,223.26,6048.0,194.1418,194.2287,193.8378,193.9594,6048.0
2019-06-27 11:20:00,223.31,223.56,223.26,223.43,3400.0,194.0028,194.22,193.9594,194.1071,3400.0
2019-06-27 11:25:00,223.44,223.45,223.0,223.0,6551.0,194.1158,194.1245,193.7335,193.7335,6551.0
2019-06-27 11:30:00,222.93,223.1,222.93,223.03,1210.0,193.6727,193.8204,193.6727,193.7596,1210.0
2019-06-27 11:35:00,223.07,223.35,223.07,223.33,1600.0,193.7943,194.0376,193.7943,194.0202,1600.0
2019-06-27 11:40:00,223.38,223.38,223.18,223.19,2695.0,194.0637,194.0637,193.8899,193.8986,2695.0
2019-06-27 11:45:00,223.2,223.36,223.15,223.35,3097.0,193.9073,194.0463,193.8638,194.0376,3097.0
2019-06-27 11:50:00,223.34,223.62,223.34,223.62,2130.0,194.0289,194.2722,194.0289,194.2722,2130.0
2019-06-27 11:55:00,223.56,223.59,223.34,223.36,3698.0,194.22,194.2461,194.0289,194.0463,3698.0
2019-06-27 12:00:00,223.38,223.39,223.3,223.35,1120.0,194.0637,194.0723,193.9942,194.0376,1120.0
2019-06-27 12:05:00,223.38,223.63,223.38,223.63,2938.0,194.0637,194.2808,194.0637,194.2808,2938.0
2019-06-27 12:10:00,223.67,223.83,223.49,223.49,3369.0,194.3156,194.4546,194.1592,194.1592,3369.0
2019-06-27 12:15:00,223.45,223.51,223.45,223.48,1197.0,194.1245,194.1766,194.1245,194.1505,1197.0
2019-06-27 12:20:00,223.44,223.63,223.44,223.6,913.0,194.1158,194.2808,194.1158,194.2548,913.0
2019-06-27 12:25:00,223.57,223.66,223.5,223.5,1398.0,194.2287,194.3069,194.1679,194.1679,1398.0
2019-06-27 12:30:00,223.55,223.6,223.5,223.6,1737.0,194.2113,194.2548,194.1679,194.2548,1737.0
2019-06-27 12:35:00,223.62,223.78,223.6,223.6,2705.0,194.2722,194.4112,194.2548,194.2548,2705.0
2019-06-27 12:40:00,223.64,223.65,223.39,223.39,2947.0,194.2895,194.2982,194.0723,194.0723,2947.0
2019-06-27 12:45:00,223.42,223.68,223.4,223.43,5308.0,194.0984,194.3243,194.081,194.1071,5308.0
2019-06-27 12:50:00,223.43,223.49,223.33,223.35,2996.0,194.1071,194.1592,194.0202,194.0376,2996.0
2019-06-27 12:55:00,223.33,223.36,223.18,223.34,6300.0,194.0202,194.0463,193.8899,194.0289,6300.0
2019-06-27 13:00:00,223.35,223.45,223.29,223.3,4560.0,194.0376,194.1245,193.9855,193.9942,4560.0
2019-06-27 13:05:00,223.34,223.4,223.07,223.13,4773.0,194.0289,194.081,193.7943,193.8465,4773.0
2019-06-27 13:10:00,223.12,223.13,222.99,223.05,10645.0,193.8378,193.8465,193.7248,193.777,10645.0
2019-06-27 13:15:00,223.1,223.1,222.97,222.97,2100.0,193.8204,193.8204,193.7075,193.7075,2100.0
2019-06-27 13:20:00,223.05,223.24,223.05,223.14,2443.0,193.777,193.942,193.777,193.8552,2443.0
2019-06-27 13:25:00,223.21,223.21,223.07,223.1,800.0,193.916,193.916,193.7943,193.8204,800.0
2019-06-27 13:30:00,223.12,223.19,223.1,223.13,1532.0,193.8378,193.8986,193.8204,193.8465,1532.0
2019-06-27 13:35:00,223.18,223.35,223.18,223.26,2000.0,193.8899,194.0376,193.8899,193.9594,2000.0
2019-06-27 13:40:00,223.23,223.31,223.15,223.18,4019.0,193.9333,194.0028,193.8638,193.8899,4019.0
2019-06-27 13:45:00,223.11,223.15,223.02,223.05,3192.0,193.8291,193.8638,193.7509,193.777,3192.0
2019-06-27 13:50:00,223.09,223.18,223.09,223.15,1320.0,193.8117,193.8899,193.8117,193.8638,1320.0
2019-06-27 13:55:00,223.14,223.17,223.06,223.06,2754.0,193.8552,193.8812,193.7857,193.7857,2754.0
2019-06-27 14:00:00,223.14,223.22,223.07,223.16,2140.0,193.8552,193.9247,193.7943,193.8725,2140.0
2019-06-27 14:05:00,223.14,223.32,223.14,223.31,1903.0,193.8552,194.0115,193.8552,194.0028,1903.0
2019-06-27 14:10:00,223.33,223.48,223.33,223.36,3899.0,194.0202,194.1505,194.0202,194.0463,3899.0
2019-06-27 14:15:00,223.44,223.44,223.29,223.34,5001.0,194.1158,194.1158,193.9855,194.0289,5001.0
2019-06-27 14:20:00,223.37,223.39,223.32,223.39,2332.0,194.055,194.0723,194.0115,194.0723,2332.0
2019-06-27 14:25:00,223.39,223.43,223.33,223.33,3264.0,194.0723,194.1071,194.0202,194.0202,3264.0
2019-06-27 14:30:00,223.4,223.47,223.37,223.4,2344.0,194.081,194.1418,194.055,194.081,2344.0
2019-06-27 14:35:00,223.4,223.44,223.33,223.38,1201.0,194.081,194.1158,194.0202,194.0637,1201.0
2019-06-27 14:40:00,223.4,223.44,223.21,223.27,5767.0,194.081,194.1158,193.916,193.9681,5767.0
2019-06-27 14:45:00,223.22,223.5,223.15,223.38,6601.0,193.9247,194.1679,193.8638,194.0637,6601.0
2019-06-27 14:50:00,223.36,223.49,223.35,223.45,6262.0,194.0463,194.1592,194.0376,194.1245,6262.0
2019-06-27 14:55:00,223.46,223.47,223.16,223.22,8623.0,194.1332,194.1418,193.8725,193.9247,8623.0
2019-06-27 15:00:00,223.23,223.46,223.22,223.45,11194.0,193.9333,194.1332,193.9247,194.1245,11194.0
2019-06-27 15:05:00,223.46,223.54,223.46,223.53,2344.0,194.1332,194.2027,194.1332,194.194,2344.0
2019-06-27 15:10:00,223.5,223.54,223.37,223.38,6599.0,194.1679,194.2027,194.055,194.0637,6599.0
2019-06-27 15:15:00,223.35,223.35,223.25,223.34,1930.0,194.0376,194.0376,193.9507,194.0289,1930.0
2019-06-27 15:20:00,223.39,223.5,223.39,223.47,3406.0,194.0723,194.1679,194.0723,194.1418,3406.0
2019-06-27 15:25:00,223.48,223.69,223.48,223.5,11348.0,194.1505,194.333,194.1505,194.1679,11348.0
2019-06-27 15:30:00,223.54,223.54,223.41,223.5,19888.0,194.2027,194.2027,194.0897,194.1679,19888.0
2019-06-27 15:35:00,223.51,223.58,223.47,223.56,8090.0,194.1766,194.2374,194.1418,194.22,8090.0
2019-06-27 15:40:00,223.56,223.6,223.39,223.39,14517.0,194.22,194.2548,194.0723,194.0723,14517.0
2019-06-27 15:45:00,223.42,223.46,223.32,223.4,10847.0,194.0984,194.1332,194.0115,194.081,10847.0
2019-06-27 15:50:00,223.44,223.59,223.39,223.46,19051.0,194.1158,194.2461,194.0723,194.1332,19051.0
2019-06-27 15:55:00,223.52,223.75,223.39,223.46,61817.0,194.1853,194.3851,194.0723,194.1332,61817.0
2019-06-28 09:30:00,223.48,224.25,222.8,224.25,26441.0,195.1454,195.8178,194.5516,195.8178,26441.0
2019-06-28 09:35:00,224.42,224.42,223.57,223.58,3510.0,195.9662,195.9662,195.224,195.2327,3510.0
2019-06-28 09:40:00,223.52,223.53,223.4,223.48,758.0,195.1804,195.1891,195.0756,195.1454,758.0
2019-06-28 09:45:00,223.23,223.44,223.04,223.04,1914.0,194.9271,195.1105,194.7612,194.7612,1914.0
2019-06-28 09:50:00,223.2,223.2,222.61,223.05,4289.0,194.9009,194.9009,194.3857,194.7699,4289.0
2019-06-28 09:55:00,222.85,223.23,222.85,222.98,1632.0,194.5953,194.9271,194.5953,194.7088,1632.0
2019-06-28 10:00:00,222.98,223.48,222.93,223.43,1805.0,194.7088,195.1454,194.6652,195.1018,1805.0
2019-06-28 10:05:00,223.47,223.85,223.47,223.84,2260.0,195.1367,195.4685,195.1367,195.4598,2260.0
2019-06-28 10:10:00,223.87,224.12,223.66,224.12,3037.0,195.486,195.7043,195.3026,195.7043,3037.0
2019-06-28 10:15:00,224.17,224.57,223.99,224.11,14426.0,195.7479,196.0972,195.5908,195.6956,14426.0
2019-06-28 10:20:00,224.08,224.08,223.68,223.8,5371.0,195.6694,195.6694,195.3201,195.4249,5371.0
2019-06-28 10:25:00,223.92,224.21,223.84,224.13,28672.0,195.5296,195.7829,195.4598,195.713,28672.0
2019-06-28 10:30:00,224.1,224.36,224.08,224.31,2181.0,195.6868,195.9139,195.6694,195.8702,2181.0
2019-06-28 10:35:00,224.47,224.47,224.12,224.19,6218.0,196.0099,196.0099,195.7043,195.7654,6218.0
2019-06-28 10:40:00,224.19,224.25,224.13,224.22,4972.0,195.7654,195.8178,195.713,195.7916,4972.0
2019-06-28 10:45:00,224.28,224.56,224.28,224.46,1200.0,195.844,196.0885,195.844,196.0012,1200.0
2019-06-28 10:50:00,224.56,224.57,224.32,224.38,2812.0,196.0885,196.0972,195.8789,195.9313,2812.0
2019-06-28 10:55:00,224.43,224.48,224.36,224.36,3515.0,195.975,196.0186,195.9139,195.9139,3515.0
2019-06-28 11:00:00,224.25,224.33,224.11,224.33,4125.0,195.8178,195.8877,195.6956,195.8877,4125.0
2019-06-28 11:05:00,224.23,224.28,224.1,224.2,5004.0,195.8003,195.844,195.6868,195.7741,5004.0
2019-06-28 11:10:00,224.19,224.23,224.12,224.14,3401.0,195.7654,195.8003,195.7043,195.7217,3401.0
2019-06-28 11:15:00,224.15,224.16,224.06,224.09,7892.0,195.7305,195.7392,195.6519,195.6781,7892.0
2019-06-28 11:20:00,224.09,224.18,223.92,224.18,7496.0,195.6781,195.7567,195.5296,195.7567,7496.0
2019-06-28 11:25:00,224.25,224.54,224.25,224.44,4100.0,195.8178,196.071,195.8178,195.9837,4100.0
2019-06-28 11:30:00,224.35,224.56,224.35,224.47,11589.0,195.9051,196.0885,195.9051,196.0099,11589.0
2019-06-28 11:35:00,224.45,224.52,224.38,224.39,6005.0,195.9924,196.0536,195.9313,195.9401,6005.0
2019-06-28 11:40:00,224.43,224.43,224.31,224.4,3723.0,195.975,195.975,195.8702,195.9488,3723.0
2019-06-28 11:45:00,224.37,224.5,224.36,224.45,2865.0,195.9226,196.0361,195.9139,195.9924,2865.0
2019-06-28 11:50:00,224.5,224.66,224.49,224.66,1800.0,196.0361,196.1758,196.0274,196.1758,1800.0
2019-06-28 11:55:00,224.56,224.62,224.5,224.52,3038.0,196.0885,196.1409,196.0361,196.0536,3038.0
2019-06-28 12:00:00,224.48,224.59,224.36,224.53,3780.0,196.0186,196.1147,195.9139,196.0623,3780.0
2019-06-28 12:05:00,224.58,224.58,224.47,224.51,1650.0,196.106,196.106,196.0099,196.0448,1650.0
2019-06-28 12:10:00,224.5,224.52,224.43,224.49,7521.0,196.0361,196.0536,195.975,196.0274,7521.0
2019-06-28 12:15:00,224.46,224.48,224.35,224.35,4025.0,196.0012,196.0186,195.9051,195.9051,4025.0
2019-06-28 12:20:00,224.34,224.58,224.34,224.58,9818.0,195.8964,196.106,195.8964,196.106,9818.0
2019-06-28 12:25:00,224.55,224.68,224.44,224.5,2931.0,196.0798,196.1933,195.9837,196.0361,2931.0
2019-06-28 12:30:00,224.54,224.57,224.45,224.56,2225.0,196.071,196.0972,195.9924,196.0885,2225.0
2019-06-28 12:35:00,224.58,224.58,224.5,224.58,3217.0,196.106,196.106,196.0361,196.106,3217.0
2019-06-28 12:40:00,224.62,224.66,224.5,224.59,12731.0,196.1409,196.1758,196.0361,196.1147,12731.0
2019-06-28 12:45:00,224.65,224.8,224.65,224.8,2862.0,196.1671,196.2981,196.1671,196.2981,2862.0
2019-06-28 12:50:00,224.79,224.82,224.73,224.77,1771.0,196.2893,196.3155,196.2369,196.2719,1771.0
2019-06-28 12:55:00,224.82,224.9,224.72,224.77,2340.0,196.3155,196.3854,196.2282,196.2719,2340.0
2019-06-28 13:00:00,224.77,224.88,224.72,224.84,2100.0,196.2719,196.3679,196.2282,196.333,2100.0
2019-06-28 13:05:00,224.8,224.83,224.71,224.76,3753.0,196.2981,196.3243,196.2195,196.2631,3753.0
2019-06-28 13:10:00,224.68,224.68,224.65,224.66,1399.0,196.1933,196.1933,196.1671,196.1758,1399.0
2019-06-28 13:15:00,224.61,224.65,224.54,224.63,4297.0,196.1322,196.1671,196.071,196.1496,4297.0
2019-06-28 13:20:00,224.65,224.74,224.62,224.72,3462.0,196.1671,196.2457,196.1409,196.2282,3462.0
2019-06-28 13:25:00,224.73,224.73,224.61,224.7,3789.0,196.2369,196.2369,196.1322,196.2107,3789.0
2019-06-28 13:30:00,224.7,224.7,224.66,224.69,2872.0,196.2107,196.2107,196.1758,196.202,2872.0
2019-06-28 13:35:00,224.68,224.76,224.67,224.68,3394.0,196.1933,196.2631,196.1846,196.1933,3394.0
2019-06-28 13:40:00,224.66,224.7,224.61,224.66,2627.0,196.1758,196.2107,196.1322,196.1758,2627.0
2019-06-28 13:45:00,224.66,224.71,224.66,224.67,2165.0,196.1758,196.2195,196.1758,196.1846,2165.0
2019-06-28 13:50:00,224.7,224.79,224.66,224.79,2526.0,196.2107,196.2893,196.1758,196.2893,2526.0
2019-06-28 13:55:00,224.71,224.81,224.69,224.8,4917.0,196.2195,196.3068,196.202,196.2981,4917.0
2019-06-28 14:00:00,224.81,224.96,224.75,224.9,5956.0,196.3068,196.4378,196.2544,196.3854,5956.0
2019-06-28 14:05:00,224.92,224.92,224.88,224.92,9962.0,196.4029,196.4029,196.3679,196.4029,9962.0
2019-06-28 14:10:00,224.93,225.04,224.91,225.03,7369.0,196.4116,196.5076,196.3941,196.4989,7369.0
2019-06-28 14:15:00,225.03,225.08,224.95,224.96,5802.0,196.4989,196.5426,196.4291,196.4378,5802.0
2019-06-28 14:20:00,224.97,225.1,224.97,225.02,4551.0,196.4465,196.56,196.4465,196.4902,4551.0
2019-06-28 14:25:00,225.0,225.19,224.97,225.12,11451.0,196.4727,196.6386,196.4465,196.5775,11451.0
2019-06-28 14:30:00,225.1,225.21,225.06,225.21,5209.0,196.56,196.6561,196.5251,196.6561,5209.0
2019-06-28 14:35:00,225.16,225.16,224.97,224.99,4670.0,196.6124,196.6124,196.4465,196.464,4670.0
2019-06-28 14:40:00,225.01,225.06,224.99,225.06,2832.0,196.4814,196.5251,196.464,196.5251,2832.0
2019-06-28 14:45:00,225.02,225.24,225.02,225.2,3807.0,196.4902,196.6823,196.4902,196.6474,3807.0
2019-06-28 14:50:00,225.19,225.22,225.02,225.11,3889.0,196.6386,196.6648,196.4902,196.5688,3889.0
2019-06-28 14:55:00,225.11,225.18,225.07,225.12,4058.0,196.5688,196.6299,196.5338,196.5775,4058.0
2019-06-28 15:00:00,225.14,225.26,225.11,225.15,5121.0,196.595,196.6997,196.5688,196.6037,5121.0
2019-06-28 15:05:00,225.14,225.32,225.12,225.32,6491.0,196.595,196.7521,196.5775,196.7521,6491.0
2019-06-28 15:10:00,225.37,225.37,225.22,225.29,7232.0,196.7958,196.7958,196.6648,196.7259,7232.0
2019-06-28 15:15:00,225.34,225.36,225.15,225.16,6701.0,196.7696,196.7871,196.6037,196.6124,6701.0
2019-06-28 15:20:00,225.16,225.47,225.16,225.47,8433.0,196.6124,196.8831,196.6124,196.8831,8433.0
2019-06-28 15:25:00,225.45,225.61,225.44,225.6,8271.0,196.8657,197.0054,196.8569,196.9966,8271.0
2019-06-28 15:30:00,225.6,225.85,225.57,225.8,14447.0,196.9966,197.2149,196.9704,197.1713,14447.0
2019-06-28 15:35:00,225.79,225.91,225.59,225.74,13396.0,197.1625,197.2673,196.9879,197.1189,13396.0
2019-06-28 15:40:00,225.85,225.91,225.72,225.72,13256.0,197.2149,197.2673,197.1014,197.1014,13256.0
2019-06-28 15:45:00,225.67,225.98,225.62,225.98,21925.0,197.0578,197.3285,197.0141,197.3285,21925.0
2019-06-28 15:50:00,225.97,226.17,225.82,226.04,36496.0,197.3197,197.4944,197.1887,197.3809,36496.0
2019-06-28 15:55:00,226.0,226.65,225.97,226.3,89648.0,197.3459,197.9135,197.3197,197.6079,89648.0
2019-07-01 09:30:00,227.51,227.51,226.63,226.75,27577.0,198.6645,198.6645,197.896,198.0008,27577.0
2019-07-01 09:35:00,226.76,227.23,225.95,226.01,8781.0,198.0096,198.42,197.3023,197.3547,8781.0
2019-07-01 09:40:00,225.94,226.07,225.73,226.06,8086.0,197.2935,197.407,197.1102,197.3983,8086.0
2019-07-01 09:45:00,225.94,225.95,225.13,225.23,3589.0,197.2935,197.3023,196.5862,196.6735,3589.0
2019-07-01 09:50:00,225.11,225.45,225.11,225.23,3205.0,196.5688,196.8657,196.5688,196.6735,3205.0
2019-07-01 09:55:00,225.34,226.05,225.23,225.65,6688.0,196.7696,197.3896,196.6735,197.0403,6688.0
2019-07-01 10:00:00,225.71,226.07,225.7,226.0,5682.0,197.0927,197.407,197.084,197.3459,5682.0
2019-07-01 10:05:00,226.07,226.59,226.07,226.5,5713.0,197.407,197.8611,197.407,197.7825,5713.0
2019-07-01 10:10:00,226.52,227.12,226.39,227.1,2858.0,197.8,198.3239,197.6865,198.3065,2858.0
2019-07-01 10:15:00,227.08,227.12,226.73,226.84,6552.0,198.289,198.3239,197.9834,198.0794,6552.0
2019-07-01 10:20:00,226.84,227.39,226.75,226.79,57363.0,198.0794,198.5597,198.0008,198.0358,57363.0
2019-07-01 10:25:00,226.83,226.83,226.59,226.67,1300.0,198.0707,198.0707,197.8611,197.931,1300.0
2019-07-01 10:30:00,226.72,226.72,226.43,226.43,6610.0,197.9746,197.9746,197.7214,197.7214,6610.0
2019-07-01 10:35:00,226.5,226.59,226.36,226.48,19561.0,197.7825,197.8611,197.6603,197.7651,19561.0
2019-07-01 10:40:00,226.52,226.74,226.52,226.74,930.0,197.8,197.9921,197.8,197.9921,930.0
2019-07-01 10:45:00,226.79,226.97,226.79,226.85,4000.0,198.0358,198.1929,198.0358,198.0882,4000.0
2019-07-01 10:50:00,226.86,226.86,226.65,226.68,5030.0,198.0969,198.0969,197.9135,197.9397,5030.0
2019-07-01 10:55:00,226.55,226.63,226.4,226.51,4758.0,197.8262,197.896,197.6952,197.7913,4758.0
2019-07-01 11:00:00,226.59,226.79,226.51,226.66,4525.0,197.8611,198.0358,197.7913,197.9222,4525.0
2019-07-01 11:05:00,226.7,226.92,226.53,226.82,2750.0,197.9572,198.1493,197.8087,198.062,2750.0
2019-07-01 11:10:00,226.74,227.03,226.74,227.03,3300.0,197.9921,198.2453,197.9921,198.2453,3300.0
2019-07-01 11:15:00,227.09,227.38,227.0,227.17,4082.0,198.2977,198.551,198.2191,198.3676,4082.0
2019-07-01 11:20:00,227.29,227.29,226.96,226.99,4244.0,198.4724,198.4724,198.1842,198.2104,4244.0
2019-07-01 11:25:00,226.98,227.08,226.91,226.96,3159.0,198.2017,198.289,198.1405,198.1842,3159.0
2019-07-01 11:30:00,226.97,227.34,226.97,227.18,5566.0,198.1929,198.516,198.1929,198.3763,5566.0
2019-07-01 11:35:00,227.22,227.55,227.19,227.55,3800.0,198.4112,198.6994,198.385,198.6994,3800.0
2019-07-01 11:40:00,227.49,227.6,226.9,226.9,7531.0,198.647,198.7431,198.1318,198.1318,7531.0
2019-07-01 11:45:00,226.95,227.12,226.94,227.12,3209.0,198.1755,198.3239,198.1667,198.3239,3209.0
2019-07-01 11:50:00,227.11,227.16,226.92,226.98,2010.0,198.3152,198.3588,198.1493,198.2017,2010.0
2019-07-01 11:55:00,227.08,227.1,226.92,226.96,3442.0,198.289,198.3065,198.1493,198.1842,3442.0
2019-07-01 12:00:00,226.96,227.06,226.9,227.03,2900.0,198.1842,198.2715,198.1318,198.2453,2900.0
2019-07-01 12:05:00,226.97,227.07,226.93,226.99,1800.0,198.1929,198.2803,198.158,198.2104,1800.0
2019-07-01 12:10:00,227.05,227.16,227.01,227.16,2577.0,198.2628,198.3588,198.2279,198.3588,2577.0
2019-07-01 12:15:00,227.17,227.33,227.17,227.24,1506.0,198.3676,198.5073,198.3676,198.4287,1506.0
2019-07-01 12:20:00,227.19,227.28,227.08,227.15,1400.0,198.385,198.4636,198.289,198.3501,1400.0
2019-07-01 12:25:00,227.06,227.2,227.06,227.1,1763.0,198.2715,198.3938,198.2715,198.3065,1763.0
2019-07-01 12:30:00,227.09,227.1,226.99,227.07,2775.0,198.2977,198.3065,198.2104,198.2803,2775.0
2019-07-01 12:35:00,227.09,227.15,227.0,227.02,1604.0,198.2977,198.3501,198.2191,198.2366,1604.0
2019-07-01 12:40:00,227.04,227.11,227.0,227.09,1879.0,198.2541,198.3152,198.2191,198.2977,1879.0
2019-07-01 12:45:00,227.14,227.31,227.14,227.26,1001.0,198.3414,198.4898,198.3414,198.4462,1001.0
2019-07-01 12:50:00,227.22,227.3,227.09,227.1,2446.0,198.4112,198.4811,198.2977,198.3065,2446.0
2019-07-01 12:55:00,227.09,227.12,226.95,226.98,2300.0,198.2977,198.3239,198.1755,198.2017,2300.0
2019-07-01 13:00:00,227.06,227.1,226.98,227.06,1817.0,198.2715,198.3065,198.2017,198.2715,1817.0
2019-07-01 13:05:00,227.07,227.27,227.07,227.18,1819.0,198.2803,198.4549,198.2803,198.3763,1819.0
2019-07-01 13:10:00,227.32,227.37,227.01,227.13,4627.0,198.4986,198.5422,198.2279,198.3327,4627.0
2019-07-01 13:15:00,227.04,227.07,226.97,227.01,3331.0,198.2541,198.2803,198.1929,198.2279,3331.0
2019-07-01 13:20:00,227.0,227.11,226.95,227.11,1953.0,198.2191,198.3152,198.1755,198.3152,1953.0
2019-07-01 13:25:00,227.15,227.42,227.14,227.42,2550.0,198.3501,198.5859,198.3414,198.5859,2550.0
2019-07-01 13:30:00,227.46,227.56,227.46,227.51,2976.0,198.6208,198.7081,198.6208,198.6645,2976.0
2019-07-01 13:35:00,227.48,227.6,227.43,227.44,5944.0,198.6383,198.7431,198.5946,198.6033,5944.0
2019-07-01 13:40:00,227.46,227.49,227.34,227.34,4046.0,198.6208,198.647,198.516,198.516,4046.0
2019-07-01 13:45:00,227.35,227.45,227.3,227.45,1000.0,198.5248,198.6121,198.4811,198.6121,1000.0
2019-07-01 13:50:00,227.47,227.54,227.4,227.48,7377.0,198.6295,198.6907,198.5684,198.6383,7377.0
2019-07-01 13:55:00,227.52,227.76,227.52,227.56,24309.0,198.6732,198.8828,198.6732,198.7081,24309.0
2019-07-01 14:00:00,227.64,227.64,227.29,227.3,5173.0,198.778,198.778,198.4724,198.4811,5173.0
2019-07-01 14:05:00,227.36,227.36,227.2,227.22,2742.0,198.5335,198.5335,198.3938,198.4112,2742.0
2019-07-01 14:10:00,227.21,227.28,227.17,227.28,1760.0,198.4025,198.4636,198.3676,198.4636,1760.0
2019-07-01 14:15:00,227.28,227.41,227.23,227.35,3775.0,198.4636,198.5772,198.42,198.5248,3775.0
2019-07-01 14:20:00,227.37,227.44,227.25,227.28,3184.0,198.5422,198.6033,198.4374,198.4636,3184.0
2019-07-01 14:25:00,227.29,227.29,227.08,227.13,2259.0,198.4724,198.4724,198.289,198.3327,2259.0
2019-07-01 14:30:00,227.04,227.32,227.04,227.31,2244.0,198.2541,198.4986,198.2541,198.4898,2244.0
2019-07-01 14:35:00,227.31,227.51,227.27,227.34,3180.0,198.4898,198.6645,198.4549,198.516,3180.0
2019-07-01 14:40:00,227.37,227.61,227.37,227.55,1895.0,198.5422,198.7518,198.5422,198.6994,1895.0
2019-07-01 14:45:00,227.52,227.52,227.37,227.48,2105.0,198.6732,198.6732,198.5422,198.6383,2105.0
2019-07-01 14:50:00,227.54,227.61,227.49,227.59,754.0,198.6907,198.7518,198.647,198.7343,754.0
2019-07-01 14:55:00,227.55,227.61,227.49,227.55,3550.0,198.6994,198.7518,198.647,198.6994,3550.0
2019-07-01 15:00:00,227.49,227.88,227.49,227.83,4023.0,198.647,198.9876,198.647,198.9439,4023.0
2019-07-01 15:05:00,227.9,228.14,227.83,227.94,30547.0,199.005,199.2146,198.9439,199.04,30547.0
2019-07-01 15:10:00,227.99,228.38,227.99,228.29,4741.0,199.0836,199.4242,199.0836,199.3456,4741.0
2019-07-01 15:15:00,228.31,228.39,228.21,228.28,4407.0,199.363,199.4329,199.2757,199.3368,4407.0
2019-07-01 15:20:00,228.34,228.48,228.22,228.43,4765.0,199.3892,199.5115,199.2845,199.4678,4765.0
2019-07-01 15:25:00,228.42,228.47,228.28,228.28,4771.0,199.4591,199.5028,199.3368,199.3368,4771.0
2019-07-01 15:30:00,228.33,228.36,228.11,228.11,5457.0,199.3805,199.4067,199.1884,199.1884,5457.0
2019-07-01 15:35:00,228.11,228.28,228.1,228.28,4360.0,199.1884,199.3368,199.1797,199.3368,4360.0
2019-07-01 15:40:00,228.28,228.43,228.27,228.35,8503.0,199.3368,199.4678,199.3281,199.398,8503.0
2019-07-01 15:45:00,228.31,228.59,228.29,228.56,7633.0,199.363,199.6075,199.3456,199.5813,7633.0
2019-07-01 15:50:00,228.59,228.97,228.57,228.94,31907.0,199.6075,199.9394,199.5901,199.9132,31907.0
2019-07-01 15:55:00,228.93,228.93,228.61,228.82,41464.0,199.9044,199.9044,199.625,199.8084,41464.0
2019-07-02 09:30:00,228.59,228.61,227.5,227.5,15230.0,199.6075,199.625,198.6557,198.6557,15230.0
2019-07-02 09:35:00,227.86,228.4,227.58,228.33,10064.0,198.9701,199.4416,198.7256,199.3805,10064.0
2019-07-02 09:40:00,228.3,228.82,228.16,228.79,9960.0,199.3543,199.8084,199.2321,199.7822,9960.0
2019-07-02 09:45:00,228.65,228.65,228.16,228.43,9566.0,199.6599,199.6599,199.2321,199.4678,9566.0
2019-07-02 09:50:00,228.48,228.78,228.27,228.36,9082.0,199.5115,199.7735,199.3281,199.4067,9082.0
2019-07-02 09:55:00,228.36,228.64,228.32,228.64,4822.0,199.4067,199.6512,199.3718,199.6512,4822.0
2019-07-02 10:00:00,228.5,228.87,228.48,228.87,5148.0,199.529,199.852,199.5115,199.852,5148.0
2019-07-02 10:05:00,228.85,229.45,228.85,229.42,7438.0,199.8346,200.3585,199.8346,200.3323,7438.0
2019-07-02 10:10:00,229.34,229.55,229.22,229.53,5071.0,200.2625,200.4458,200.1577,200.4284,5071.0
2019-07-02 10:15:00,229.55,229.77,229.41,229.46,4520.0,200.4458,200.6379,200.3236,200.3672,4520.0
2019-07-02 10:20:00,229.44,229.5,229.12,229.5,2502.0,200.3498,200.4022,200.0703,200.4022,2502.0
2019-07-02 10:25:00,229.5,229.57,229.1,229.55,11530.0,200.4022,200.4633,200.0529,200.4458,11530.0
2019-07-02 10:30:00,229.56,229.56,229.35,229.35,2900.0,200.4546,200.4546,200.2712,200.2712,2900.0
2019-07-02 10:35:00,229.28,229.52,229.28,229.52,5060.0,200.2101,200.4196,200.2101,200.4196,5060.0
2019-07-02 10:40:00,229.52,229.52,229.26,229.33,53936.0,200.4196,200.4196,200.1926,200.2537,53936.0
2019-07-02 10:45:00,229.32,229.64,229.3,229.64,4002.0,200.245,200.5244,200.2275,200.5244,4002.0
2019-07-02 10:50:00,229.59,229.7,229.59,229.62,3063.0,200.4808,200.5768,200.4808,200.507,3063.0
2019-07-02 10:55:00,229.64,229.64,229.11,229.16,6148.0,200.5244,200.5244,200.0616,200.1053,6148.0
2019-07-02 11:00:00,229.16,229.29,229.12,229.18,5919.0,200.1053,200.2188,200.0703,200.1227,5919.0
2019-07-02 11:05:00,229.38,229.69,229.38,229.59,4684.0,200.2974,200.5681,200.2974,200.4808,4684.0
2019-07-02 11:10:00,229.66,229.66,229.26,229.34,15196.0,200.5419,200.5419,200.1926,200.2625,15196.0
2019-07-02 11:15:00,229.34,229.42,229.24,229.3,4311.0,200.2625,200.3323,200.1751,200.2275,4311.0
2019-07-02 11:20:00,229.32,229.32,229.11,229.21,4834.0,200.245,200.245,200.0616,200.1489,4834.0
2019-07-02 11:25:00,229.27,229.45,229.24,229.38,3876.0,200.2013,200.3585,200.1751,200.2974,3876.0
2019-07-02 11:30:00,229.29,229.29,229.13,229.13,5220.0,200.2188,200.2188,200.0791,200.0791,5220.0
2019-07-02 11:35:00,229.14,229.24,229.09,229.16,3600.0,200.0878,200.1751,200.0441,200.1053,3600.0
2019-07-02 11:40:00,229.12,229.29,228.96,229.22,3075.0,200.0703,200.2188,199.9306,200.1577,3075.0
2019-07-02 11:45:00,229.25,229.33,229.21,229.25,1484.0,200.1839,200.2537,200.1489,200.1839,1484.0
2019-07-02 11:50:00,229.29,229.29,228.99,229.21,7501.0,200.2188,200.2188,199.9568,200.1489,7501.0
2019-07-02 11:55:00,229.18,229.27,229.03,229.14,2347.0,200.1227,200.2013,199.9918,200.0878,2347.0
2019-07-02 12:00:00,229.12,229.23,228.95,228.96,3746.0,200.0703,200.1664,199.9219,199.9306,3746.0
2019-07-02 12:05:00,229.05,229.16,229.05,229.1,1351.0,200.0092,200.1053,200.0092,200.0529,1351.0
2019-07-02 12:10:00,229.14,229.14,229.06,229.09,4862.0,200.0878,200.0878,200.018,200.0441,4862.0
2019-07-02 12:15:00,229.09,229.31,229.09,229.22,5461.0,200.0441,200.2363,200.0441,200.1577,5461.0
2019-07-02 12:20:00,229.2,229.23,229.15,229.23,3362.0,200.1402,200.1664,200.0965,200.1664,3362.0
2019-07-02 12:25:00,229.24,229.26,229.0,229.13,8196.0,200.1751,200.1926,199.9656,200.0791,8196.0
2019-07-02 12:30:00,229.08,229.15,228.79,228.84,3870.0,200.0354,200.0965,199.7822,199.8258,3870.0
2019-07-02 12:35:00,228.84,228.9,228.75,228.83,4530.0,199.8258,199.8782,199.7473,199.8171,4530.0
2019-07-02 12:40:00,228.83,228.83,228.49,228.49,3425.0,199.8171,199.8171,199.5202,199.5202,3425.0
2019-07-02 12:45:00,228.52,228.58,228.49,228.58,1500.0,199.5464,199.5988,199.5202,199.5988,1500.0
2019-07-02 12:50:00,228.43,228.53,228.42,228.5,2900.0,199.4678,199.5551,199.4591,199.529,2900.0
2019-07-02 12:55:00,228.49,228.57,228.49,228.54,1465.0,199.5202,199.5901,199.5202,199.5639,1465.0
2019-07-02 13:00:00,228.49,228.52,228.44,228.49,4300.0,199.5202,199.5464,199.4766,199.5202,4300.0
2019-07-02 13:05:00,228.56,228.63,228.56,228.57,1100.0,199.5813,199.6425,199.5813,199.5901,1100.0
2019-07-02 13:10:00,228.55,228.58,228.5,228.54,1800.0,199.5726,199.5988,199.529,199.5639,1800.0
2019-07-02 13:15:00,228.55,228.85,228.54,228.85,3280.0,199.5726,199.8346,199.5639,199.8346,3280.0
2019-07-02 13:20:00,228.8,229.07,228.8,229.03,3236.0,199.7909,200.0267,199.7909,199.9918,3236.0
2019-07-02 13:25:00,229.03,229.09,229.02,229.02,1800.0,199.9918,200.0441,199.983,199.983,1800.0
2019-07-02 13:30:00,229.02,229.15,229.01,229.02,4217.0,199.983,200.0965,199.9743,199.983,4217.0
2019-07-02 13:35:00,229.02,229.03,228.95,228.99,1200.0,199.983,199.9918,199.9219,199.9568,1200.0
2019-07-02 13:40:00,228.94,228.96,228.85,228.88,2009.0,199.9132,199.9306,199.8346,199.8608,2009.0
2019-07-02 13:45:00,228.88,228.92,228.82,228.92,1810.0,199.8608,199.8957,199.8084,199.8957,1810.0
2019-07-02 13:50:00,228.88,228.88,228.79,228.86,2500.0,199.8608,199.8608,199.7822,199.8433,2500.0
2019-07-02 13:55:00,228.92,228.94,228.85,228.94,600.0,199.8957,199.9132,199.8346,199.9132,600.0
2019-07-02 14:00:00,228.94,228.98,228.9,228.94,1995.0,199.9132,199.9481,199.8782,199.9132,1995.0
2019-07-02 14:05:00,229.01,229.2,228.93,229.2,5195.0,199.9743,200.1402,199.9044,200.1402,5195.0
2019-07-02 14:10:00,229.17,229.35,229.14,229.32,2367.0,200.114,200.2712,200.0878,200.245,2367.0
2019-07-02 14:15:00,229.34,229.41,229.33,229.34,3864.0,200.2625,200.3236,200.2537,200.2625,3864.0
2019-07-02 14:20:00,229.34,229.5,229.34,229.42,4358.0,200.2625,200.4022,200.2625,200.3323,4358.0
2019-07-02 14:25:00,229.41,229.59,229.41,229.59,4880.0,200.3236,200.4808,200.3236,200.4808,4880.0
2019-07-02 14:30:00,229.56,229.77,229.55,229.64,4315.0,200.4546,200.6379,200.4458,200.5244,4315.0
2019-07-02 14:35:00,229.66,229.67,229.51,229.56,2678.0,200.5419,200.5506,200.4109,200.4546,2678.0
2019-07-02 14:40:00,229.53,229.66,229.46,229.63,3050.0,200.4284,200.5419,200.3672,200.5157,3050.0
2019-07-02 14:45:00,229.63,229.63,229.56,229.56,2007.0,200.5157,200.5157,200.4546,200.4546,2007.0
2019-07-02 14:50:00,229.55,229.61,229.43,229.43,4002.0,200.4458,200.4982,200.341,200.341,4002.0
2019-07-02 14:55:00,229.43,229.55,229.43,229.53,3800.0,200.341,200.4458,200.341,200.4284,3800.0
2019-07-02 15:00:00,229.51,229.58,229.41,229.55,6704.0,200.4109,200.472,200.3236,200.4458,6704.0
2019-07-02 15:05:00,229.53,229.62,229.46,229.62,5106.0,200.4284,200.507,200.3672,200.507,5106.0
2019-07-02 15:10:00,229.63,229.71,229.43,229.47,4061.0,200.5157,200.5855,200.341,200.376,4061.0
2019-07-02 15:15:00,229.5,229.59,229.48,229.5,3529.0,200.4022,200.4808,200.3847,200.4022,3529.0
2019-07-02 15:20:00,229.53,229.55,229.43,229.47,3254.0,200.4284,200.4458,200.341,200.376,3254.0
2019-07-02 15:25:00,229.5,229.66,229.49,229.55,5291.0,200.4022,200.5419,200.3934,200.4458,5291.0
2019-07-02 15:30:00,229.55,229.7,229.49,229.66,6179.0,200.4458,200.5768,200.3934,200.5419,6179.0
2019-07-02 15:35:00,229.67,229.81,229.67,229.71,3067.0,200.5506,200.6729,200.5506,200.5855,3067.0
2019-07-02 15:40:00,229.71,229.71,229.55,229.56,7005.0,200.5855,200.5855,200.4458,200.4546,7005.0
2019-07-02 15:45:00,229.54,229.75,229.46,229.49,10165.0,200.4371,200.6205,200.3672,200.3934,10165.0
2019-07-02 15:50:00,229.49,229.9,229.49,229.87,15086.0,200.3934,200.7515,200.3934,200.7253,15086.0
2019-07-02 15:55:00,229.88,230.27,229.84,230.26,42179.0,200.734,201.0745,200.6991,201.0658,42179.0
2019-07-03 09:30:00,229.82,230.46,229.17,230.22,17896.0,200.6816,201.2404,200.114,201.0309,17896.0
2019-07-03 09:35:00,230.25,230.25,229.88,229.93,2647.0,201.0571,201.0571,200.734,200.7776,2647.0
2019-07-03 09:40:00,229.85,229.85,229.25,229.44,3346.0,200.7078,200.7078,200.1839,200.3498,3346.0
2019-07-03 09:45:00,229.13,229.71,229.13,229.64,55000.0,200.0791,200.5855,200.0791,200.5244,55000.0
2019-07-03 09:50:00,229.55,229.71,228.88,229.18,4432.0,200.4458,200.5855,199.8608,200.1227,4432.0
2019-07-03 09:55:00,229.11,229.35,229.05,229.32,1777.0,200.0616,200.2712,200.0092,200.245,1777.0
2019-07-03 10:00:00,229.22,229.22,228.87,229.15,3562.0,200.1577,200.1577,199.852,200.0965,3562.0
2019-07-03 10:05:00,229.12,229.32,229.07,229.1,2447.0,200.0703,200.245,200.0267,200.0529,2447.0
2019-07-03 10:10:00,229.22,229.39,229.17,229.17,4001.0,200.1577,200.3061,200.114,200.114,4001.0
2019-07-03 10:15:00,229.22,229.27,229.1,229.26,2125.0,200.1577,200.2013,200.0529,200.1926,2125.0
2019-07-03 10:20:00,229.3,229.38,229.2,229.38,3904.0,200.2275,200.2974,200.1402,200.2974,3904.0
2019-07-03 10:25:00,229.44,229.86,229.4,229.78,9563.0,200.3498,200.7165,200.3148,200.6467,9563.0
2019-07-03 10:30:00,229.78,229.93,229.67,229.67,6940.0,200.6467,200.7776,200.5506,200.5506,6940.0
2019-07-03 10:35:00,229.72,230.09,229.68,230.09,8720.0,200.5943,200.9174,200.5593,200.9174,8720.0
2019-07-03 10:40:00,230.12,230.12,229.94,230.09,3683.0,200.9436,200.9436,200.7864,200.9174,3683.0
2019-07-03 10:45:00,230.1,230.1,229.38,229.51,7755.0,200.9261,200.9261,200.2974,200.4109,7755.0
2019-07-03 10:50:00,229.49,229.57,229.34,229.53,3800.0,200.3934,200.4633,200.2625,200.4284,3800.0
2019-07-03 10:55:00,229.54,229.76,229.49,229.76,2860.0,200.4371,200.6292,200.3934,200.6292,2860.0
2019-07-03 11:00:00,229.87,230.0,229.81,229.81,7100.0,200.7253,200.8388,200.6729,200.6729,7100.0
2019-07-03 11:05:00,229.79,229.79,229.47,229.61,6841.0,200.6554,200.6554,200.376,200.4982,6841.0
2019-07-03 11:10:00,229.64,229.64,229.46,229.46,4674.0,200.5244,200.5244,200.3672,200.3672,4674.0
2019-07-03 11:15:00,229.5,229.59,229.5,229.57,4459.0,200.4022,200.4808,200.4022,200.4633,4459.0
2019-07-03 11:20:00,229.59,229.59,229.3,229.42,3272.0,200.4808,200.4808,200.2275,200.3323,3272.0
2019-07-03 11:25:00,229.43,229.67,229.33,229.67,3631.0,200.341,200.5506,200.2537,200.5506,3631.0
2019-07-03 11:30:00,229.66,230.0,229.66,230.0,3963.0,200.5419,200.8388,200.5419,200.8388,3963.0
2019-07-03 11:35:00,230.06,230.06,229.72,229.83,5948.0,200.8912,200.8912,200.5943,200.6903,5948.0
2019-07-03 11:40:00,229.86,230.06,229.86,230.05,7312.0,200.7165,200.8912,200.7165,200.8824,7312.0
2019-07-03 11:45:00,230.04,230.2,230.04,230.16,6637.0,200.8737,201.0134,200.8737,200.9785,6637.0
2019-07-03 11:50:00,230.17,230.2,230.01,230.11,4608.0,200.9872,201.0134,200.8475,200.9348,4608.0
2019-07-03 11:55:00,230.09,230.19,230.04,230.19,2660.0,200.9174,201.0047,200.8737,201.0047,2660.0
2019-07-03 12:00:00,230.21,230.32,230.19,230.25,4592.0,201.0221,201.1182,201.0047,201.0571,4592.0
2019-07-03 12:05:00,230.33,230.33,230.1,230.1,2500.0,201.1269,201.1269,200.9261,200.9261,2500.0
2019-07-03 12:10:00,230.15,230.2,230.04,230.04,3333.0,200.9698,201.0134,200.8737,200.8737,3333.0
2019-07-03 12:15:00,230.11,230.25,230.06,230.23,3683.0,200.9348,201.0571,200.8912,201.0396,3683.0
2019-07-03 12:20:00,230.26,230.27,230.18,230.2,2175.0,201.0658,201.0745,200.9959,201.0134,2175.0
2019-07-03 12:25:00,230.2,230.29,230.17,230.21,4592.0,201.0134,201.092,200.9872,201.0221,4592.0
2019-07-03 12:30:00,230.21,230.4,230.18,230.4,4201.0,201.0221,201.1881,200.9959,201.1881,4201.0
2019-07-03 12:35:00,230.4,230.63,230.37,230.6,4285.0,201.1881,201.3889,201.1619,201.3627,4285.0
2019-07-03 12:40:00,230.62,230.67,230.51,230.61,5721.0,201.3802,201.4238,201.2841,201.3714,5721.0
2019-07-03 12:45:00,230.62,230.62,230.39,230.4,9211.0,201.3802,201.3802,201.1793,201.1881,9211.0
2019-07-03 12:50:00,230.42,230.94,230.4,230.89,13459.0,201.2055,201.6596,201.1881,201.6159,13459.0
2019-07-03 12:55:00,230.92,231.45,230.91,231.23,80495.0,201.6421,202.1049,201.6334,201.9128,80495.0
2019-07-05 09:30:00,229.6,230.5,228.48,228.49,12534.0,200.4895,201.2754,199.5115,199.5202,12534.0
2019-07-05 09:35:00,228.49,229.13,228.48,228.56,14167.0,199.5202,200.0791,199.5115,199.5813,14167.0
2019-07-05 09:40:00,228.71,229.0,228.47,228.53,12500.0,199.7123,199.9656,199.5028,199.5551,12500.0
2019-07-05 09:45:00,228.68,228.8,228.47,228.72,7500.0,199.6861,199.7909,199.5028,199.7211,7500.0
2019-07-05 09:50:00,228.5,228.5,227.92,227.92,3500.0,199.529,199.529,199.0225,199.0225,3500.0
2019-07-05 09:55:00,227.96,228.12,227.64,227.91,7778.0,199.0574,199.1971,198.778,199.0138,7778.0
2019-07-05 10:00:00,227.9,228.23,227.63,228.23,7878.0,199.005,199.2932,198.7693,199.2932,7878.0
2019-07-05 10:05:00,228.23,228.27,228.05,228.23,9259.0,199.2932,199.3281,199.136,199.2932,9259.0
2019-07-05 10:10:00,228.14,228.23,228.08,228.22,3961.0,199.2146,199.2932,199.1622,199.2845,3961.0
2019-07-05 10:15:00,228.23,228.26,227.85,228.05,4585.0,199.2932,199.3194,198.9614,199.136,4585.0
2019-07-05 10:20:00,228.16,228.2,228.07,228.12,1591.0,199.2321,199.267,199.1535,199.1971,1591.0
2019-07-05 10:25:00,228.06,228.18,228.04,228.16,5700.0,199.1447,199.2495,199.1273,199.2321,5700.0
2019-07-05 10:30:00,228.06,228.15,227.96,227.96,5700.0,199.1447,199.2233,199.0574,199.0574,5700.0
2019-07-05 10:35:00,228.0,228.0,227.94,228.0,4245.0,199.0923,199.0923,199.04,199.0923,4245.0
2019-07-05 10:40:00,228.06,228.07,227.8,227.85,8421.0,199.1447,199.1535,198.9177,198.9614,8421.0
2019-07-05 10:45:00,227.72,227.92,227.71,227.85,4022.0,198.8478,199.0225,198.8391,198.9614,4022.0
2019-07-05 10:50:00,227.91,228.1,227.91,228.1,5544.0,199.0138,199.1797,199.0138,199.1797,5544.0
2019-07-05 10:55:00,228.09,228.32,227.97,228.32,4439.0,199.1709,199.3718,199.0662,199.3718,4439.0
2019-07-05 11:00:00,228.28,228.32,228.14,228.14,7474.0,199.3368,199.3718,199.2146,199.2146,7474.0
2019-07-05 11:05:00,228.19,228.23,228.07,228.08,3641.0,199.2583,199.2932,199.1535,199.1622,3641.0
2019-07-05 11:10:00,228.15,228.37,228.11,228.32,3071.0,199.2233,199.4154,199.1884,199.3718,3071.0
2019-07-05 11:15:00,228.39,228.39,228.24,228.24,3670.0,199.4329,199.4329,199.3019,199.3019,3670.0
2019-07-05 11:20:00,228.3,228.3,228.09,228.09,1289.0,199.3543,199.3543,199.1709,199.1709,1289.0
2019-07-05 11:25:00,228.12,228.39,228.03,228.39,4642.0,199.1971,199.4329,199.1185,199.4329,4642.0
2019-07-05 11:30:00,228.45,228.56,228.41,228.41,2089.0,199.4853,199.5813,199.4504,199.4504,2089.0
2019-07-05 11:35:00,228.44,228.54,228.37,228.54,1161.0,199.4766,199.5639,199.4154,199.5639,1161.0
2019-07-05 11:40:00,228.48,228.53,228.38,228.38,3000.0,199.5115,199.5551,199.4242,199.4242,3000.0
2019-07-05 11:45:00,228.37,228.49,228.26,228.49,3100.0,199.4154,199.5202,199.3194,199.5202,3100.0
2019-07-05 11:50:00,228.57,228.62,228.4,228.49,6122.0,199.5901,199.6337,199.4416,199.5202,6122.0
2019-07-05 11:55:00,228.5,228.58,228.49,228.58,3098.0,199.529,199.5988,199.5202,199.5988,3098.0
2019-07-05 12:00:00,228.6,228.69,228.58,228.59,1300.0,199.6163,199.6949,199.5988,199.6075,1300.0
2019-07-05 12:05:00,228.55,228.73,228.51,228.73,1919.0,199.5726,199.7298,199.5377,199.7298,1919.0
2019-07-05 12:10:00,228.69,228.78,228.69,228.78,1200.0,199.6949,199.7735,199.6949,199.7735,1200.0
2019-07-05 12:15:00,228.78,228.83,228.73,228.83,4791.0,199.7735,199.8171,199.7298,199.8171,4791.0
2019-07-05 12:20:00,228.92,228.96,228.9,228.96,500.0,199.8957,199.9306,199.8782,199.9306,500.0
2019-07-05 12:25:00,229.0,229.0,228.92,228.92,1900.0,199.9656,199.9656,199.8957,199.8957,1900.0
2019-07-05 12:30:00,229.0,229.06,228.97,229.01,8303.0,199.9656,200.018,199.9394,199.9743,8303.0
2019-07-05 12:35:00,229.01,229.19,229.0,229.17,1411.0,199.9743,200.1315,199.9656,200.114,1411.0
2019-07-05 12:40:00,229.13,229.21,229.13,229.2,2300.0,200.0791,200.1489,200.0791,200.1402,2300.0
2019-07-05 12:45:00,229.16,229.17,229.0,229.05,1503.0,200.1053,200.114,199.9656,200.0092,1503.0
2019-07-05 12:50:00,229.06,229.24,229.06,229.2,2014.0,200.018,200.1751,200.018,200.1402,2014.0
2019-07-05 12:55:00,229.14,229.19,229.07,229.07,1354.0,200.0878,200.1315,200.0267,200.0267,1354.0
2019-07-05 13:00:00,229.04,229.05,228.79,228.93,3730.0,200.0005,200.0092,199.7822,199.9044,3730.0
2019-07-05 13:05:00,228.93,229.02,228.89,228.9,1498.0,199.9044,199.983,199.8695,199.8782,1498.0
2019-07-05 13:10:00,228.95,228.96,228.87,228.96,2706.0,199.9219,199.9306,199.852,199.9306,2706.0
2019-07-05 13:15:00,228.99,229.32,228.98,229.28,5834.0,199.9568,200.245,199.9481,200.2101,5834.0
2019-07-05 13:20:00,229.31,229.41,229.28,229.28,2674.0,200.2363,200.3236,200.2101,200.2101,2674.0
2019-07-05 13:25:00,229.33,229.41,229.3,229.41,1827.0,200.2537,200.3236,200.2275,200.3236,1827.0
2019-07-05 13:30:00,229.41,229.45,229.38,229.45,2708.0,200.3236,200.3585,200.2974,200.3585,2708.0
2019-07-05 13:35:00,229.45,229.57,229.45,229.57,1041.0,200.3585,200.4633,200.3585,200.4633,1041.0
2019-07-05 13:40:00,229.53,229.53,229.4,229.45,1260.0,200.4284,200.4284,200.3148,200.3585,1260.0
2019-07-05 13:45:00,229.44,229.49,229.41,229.49,1100.0,200.3498,200.3934,200.3236,200.3934,1100.0
2019-07-05 13:50:00,229.44,229.44,229.34,229.35,1400.0,200.3498,200.3498,200.2625,200.2712,1400.0
2019-07-05 13:55:00,229.37,229.47,229.36,229.44,621.0,200.2886,200.376,200.2799,200.3498,621.0
2019-07-05 14:00:00,229.39,229.68,229.39,229.68,1219.0,200.3061,200.5593,200.3061,200.5593,1219.0
2019-07-05 14:05:00,229.68,229.69,229.58,229.69,1797.0,200.5593,200.5681,200.472,200.5681,1797.0
2019-07-05 14:10:00,229.73,229.73,229.6,229.62,1300.0,200.603,200.603,200.4895,200.507,1300.0
2019-07-05 14:15:00,229.58,229.61,229.49,229.58,1400.0,200.472,200.4982,200.3934,200.472,1400.0
2019-07-05 14:20:00,229.65,229.74,229.64,229.7,2478.0,200.5331,200.6117,200.5244,200.5768,2478.0
2019-07-05 14:25:00,229.71,229.98,229.71,229.95,1500.0,200.5855,200.8213,200.5855,200.7951,1500.0
2019-07-05 14:30:00,229.98,230.18,229.98,230.17,4600.0,200.8213,200.9959,200.8213,200.9872,4600.0
2019-07-05 14:35:00,230.17,230.53,230.17,230.51,9124.0,200.9872,201.3016,200.9872,201.2841,9124.0
2019-07-05 14:40:00,230.42,230.45,230.37,230.43,1200.0,201.2055,201.2317,201.1619,201.2143,1200.0
2019-07-05 14:45:00,230.39,230.47,230.34,230.4,2153.0,201.1793,201.2492,201.1357,201.1881,2153.0
2019-07-05 14:50:00,230.43,230.46,230.4,230.46,1077.0,201.2143,201.2404,201.1881,201.2404,1077.0
2019-07-05 14:55:00,230.42,230.5,230.39,230.5,2068.0,201.2055,201.2754,201.1793,201.2754,2068.0
2019-07-05 15:00:00,230.49,230.5,230.31,230.31,4149.0,201.2666,201.2754,201.1095,201.1095,4149.0
2019-07-05 15:05:00,230.31,230.32,230.21,230.32,2602.0,201.1095,201.1182,201.0221,201.1182,2602.0
2019-07-05 15:10:00,230.43,230.43,230.15,230.15,3043.0,201.2143,201.2143,200.9698,200.9698,3043.0
2019-07-05 15:15:00,230.23,230.25,230.09,230.16,1931.0,201.0396,201.0571,200.9174,200.9785,1931.0
2019-07-05 15:20:00,230.2,230.45,230.2,230.38,3575.0,201.0134,201.2317,201.0134,201.1706,3575.0
2019-07-05 15:25:00,230.42,230.42,230.25,230.3,7857.0,201.2055,201.2055,201.0571,201.1007,7857.0
2019-07-05 15:30:00,230.31,230.36,230.1,230.1,2482.0,201.1095,201.1531,200.9261,200.9261,2482.0
2019-07-05 15:35:00,230.14,230.21,230.05,230.05,3490.0,200.961,201.0221,200.8824,200.8824,3490.0
2019-07-05 15:40:00,229.98,230.11,229.98,230.11,2200.0,200.8213,200.9348,200.8213,200.9348,2200.0
2019-07-05 15:45:00,230.11,230.35,230.11,230.34,3900.0,200.9348,201.1444,200.9348,201.1357,3900.0
2019-07-05 15:50:00,230.32,230.32,230.01,230.1,10285.0,201.1182,201.1182,200.8475,200.9261,10285.0
2019-07-05 15:55:00,230.04,230.6,229.97,230.58,30579.0,200.8737,201.3627,200.8126,201.3452,30579.0
2019-07-08 09:30:00,230.36,230.36,229.66,229.86,10001.0,201.1531,201.1531,200.5419,200.7165,10001.0
2019-07-08 09:35:00,230.1,230.15,229.84,229.84,2777.0,200.9261,200.9698,200.6991,200.6991,2777.0
2019-07-08 09:40:00,229.81,229.96,229.79,229.79,300.0,200.6729,200.8038,200.6554,200.6554,300.0
2019-07-08 09:45:00,230.01,230.01,229.57,229.57,1705.0,200.8475,200.8475,200.4633,200.4633,1705.0
2019-07-08 09:50:00,229.7,229.78,229.7,229.74,3762.0,200.5768,200.6467,200.5768,200.6117,3762.0
2019-07-08 09:55:00,229.75,229.86,229.63,229.64,1888.0,200.6205,200.7165,200.5157,200.5244,1888.0
2019-07-08 10:00:00,229.61,229.78,229.49,229.72,3360.0,200.4982,200.6467,200.3934,200.5943,3360.0
2019-07-08 10:05:00,229.71,229.85,229.69,229.81,5436.0,200.5855,200.7078,200.5681,200.6729,5436.0
2019-07-08 10:10:00,229.74,230.2,229.68,230.2,4378.0,200.6117,201.0134,200.5593,201.0134,4378.0
2019-07-08 10:15:00,230.24,230.36,230.21,230.25,2150.0,201.0483,201.1531,201.0221,201.0571,2150.0
2019-07-08 10:20:00,230.3,230.49,230.25,230.25,2758.0,201.1007,201.2666,201.0571,201.0571,2758.0
2019-07-08 10:25:00,230.19,230.19,229.89,229.97,2100.0,201.0047,201.0047,200.7427,200.8126,2100.0
2019-07-08 10:30:00,229.87,230.02,229.85,229.95,3033.0,200.7253,200.8562,200.7078,200.7951,3033.0
2019-07-08 10:35:00,229.95,230.05,229.83,230.0,5049.0,200.7951,200.8824,200.6903,200.8388,5049.0
2019-07-08 10:40:00,229.96,230.0,229.74,229.9,6773.0,200.8038,200.8388,200.6117,200.7515,6773.0
2019-07-08 10:45:00,229.88,230.08,229.83,230.08,2740.0,200.734,200.9086,200.6903,200.9086,2740.0
2019-07-08 10:50:00,230.03,230.03,229.61,229.77,2641.0,200.865,200.865,200.4982,200.6379,2641.0
2019-07-08 10:55:00,229.94,230.01,229.91,229.91,6187.0,200.7864,200.8475,200.7602,200.7602,6187.0
2019-07-08 11:00:00,229.88,230.22,229.88,230.16,3128.0,200.734,201.0309,200.734,200.9785,3128.0
2019-07-08 11:05:00,230.14,230.22,230.09,230.18,4458.0,200.961,201.0309,200.9174,200.9959,4458.0
2019-07-08 11:10:00,230.15,230.16,229.92,230.13,6963.0,200.9698,200.9785,200.7689,200.9523,6963.0
2019-07-08 11:15:00,230.09,230.23,230.01,230.21,1800.0,200.9174,201.0396,200.8475,201.0221,1800.0
2019-07-08 11:20:00,230.31,230.37,230.1,230.1,2115.0,201.1095,201.1619,200.9261,200.9261,2115.0
2019-07-08 11:25:00,230.03,230.06,229.9,230.06,1900.0,200.865,200.8912,200.7515,200.8912,1900.0
2019-07-08 11:30:00,230.06,230.11,229.92,229.92,1756.0,200.8912,200.9348,200.7689,200.7689,1756.0
2019-07-08 11:35:00,230.09,230.27,230.09,230.18,4333.0,200.9174,201.0745,200.9174,200.9959,4333.0
2019-07-08 11:40:00,230.18,230.27,230.15,230.22,9617.0,200.9959,201.0745,200.9698,201.0309,9617.0
2019-07-08 11:45:00,230.18,230.41,230.18,230.41,3410.0,200.9959,201.1968,200.9959,201.1968,3410.0
2019-07-08 11:50:00,230.46,230.48,230.37,230.42,6444.0,201.2404,201.2579,201.1619,201.2055,6444.0
2019-07-08 11:55:00,230.34,230.35,230.09,230.13,3251.0,201.1357,201.1444,200.9174,200.9523,3251.0
2019-07-08 12:00:00,230.14,230.16,229.94,229.94,1700.0,200.961,200.9785,200.7864,200.7864,1700.0
2019-07-08 12:05:00,229.98,230.0,229.89,229.98,3434.0,200.8213,200.8388,200.7427,200.8213,3434.0
2019-07-08 12:10:00,229.92,230.01,229.91,230.0,9635.0,200.7689,200.8475,200.7602,200.8388,9635.0
2019-07-08 12:15:00,230.0,230.0,229.88,229.9,4316.0,200.8388,200.8388,200.734,200.7515,4316.0
2019-07-08 12:20:00,229.92,229.94,229.82,229.83,32320.0,200.7689,200.7864,200.6816,200.6903,32320.0
2019-07-08 12:25:00,229.81,229.83,229.41,229.49,15350.0,200.6729,200.6903,200.3236,200.3934,15350.0
2019-07-08 12:30:00,229.51,229.63,229.33,229.33,92281.0,200.4109,200.5157,200.2537,200.2537,92281.0
2019-07-08 12:35:00,229.33,229.58,229.28,229.58,4789.0,200.2537,200.472,200.2101,200.472,4789.0
2019-07-08 12:40:00,229.53,229.54,229.42,229.44,1700.0,200.4284,200.4371,200.3323,200.3498,1700.0
2019-07-08 12:45:00,229.42,229.62,229.4,229.57,1650.0,200.3323,200.507,200.3148,200.4633,1650.0
2019-07-08 12:50:00,229.61,229.72,229.55,229.61,1500.0,200.4982,200.5943,200.4458,200.4982,1500.0
2019-07-08 12:55:00,229.61,229.63,229.55,229.63,982.0,200.4982,200.5157,200.4458,200.5157,982.0
2019-07-08 13:00:00,229.59,229.75,229.59,229.69,3235.0,200.4808,200.6205,200.4808,200.5681,3235.0
2019-07-08 13:05:00,229.68,229.73,229.68,229.7,937.0,200.5593,200.603,200.5593,200.5768,937.0
2019-07-08 13:10:00,229.68,229.7,229.61,229.63,1509.0,200.5593,200.5768,200.4982,200.5157,1509.0
2019-07-08 13:15:00,229.65,229.7,229.59,229.63,2203.0,200.5331,200.5768,200.4808,200.5157,2203.0
2019-07-08 13:20:00,229.62,229.7,229.53,229.62,3372.0,200.507,200.5768,200.4284,200.507,3372.0
2019-07-08 13:25:00,229.69,229.69,229.09,229.09,16951.0,200.5681,200.5681,200.0441,200.0441,16951.0
2019-07-08 13:30:00,229.16,229.3,229.14,229.2,14186.0,200.1053,200.2275,200.0878,200.1402,14186.0
2019-07-08 13:35:00,229.23,229.25,228.73,228.73,11275.0,200.1664,200.1839,199.7298,199.7298,11275.0
2019-07-08 13:40:00,228.72,229.0,228.64,228.82,3403.0,199.7211,199.9656,199.6512,199.8084,3403.0
2019-07-08 13:45:00,228.8,228.82,228.6,228.61,1663.0,199.7909,199.8084,199.6163,199.625,1663.0
2019-07-08 13:50:00,228.58,228.7,228.58,228.7,3913.0,199.5988,199.7036,199.5988,199.7036,3913.0
2019-07-08 13:55:00,228.64,228.82,228.51,228.72,29905.0,199.6512,199.8084,199.5377,199.7211,29905.0
2019-07-08 14:00:00,228.71,228.74,228.58,228.58,2567.0,199.7123,199.7385,199.5988,199.5988,2567.0
2019-07-08 14:05:00,228.66,228.68,228.37,228.47,2700.0,199.6687,199.6861,199.4154,199.5028,2700.0
2019-07-08 14:10:00,228.43,228.64,228.35,228.64,2608.0,199.4678,199.6512,199.398,199.6512,2608.0
2019-07-08 14:15:00,228.62,228.65,228.54,228.6,2700.0,199.6337,199.6599,199.5639,199.6163,2700.0
2019-07-08 14:20:00,228.64,228.67,228.46,228.46,3095.0,199.6512,199.6774,199.494,199.494,3095.0
2019-07-08 14:25:00,228.43,228.49,228.23,228.47,4139.0,199.4678,199.5202,199.2932,199.5028,4139.0
2019-07-08 14:30:00,228.51,228.61,228.48,228.49,4147.0,199.5377,199.625,199.5115,199.5202,4147.0
2019-07-08 14:35:00,228.51,228.52,228.34,228.38,1551.0,199.5377,199.5464,199.3892,199.4242,1551.0
2019-07-08 14:40:00,228.39,228.39,228.28,228.32,2062.0,199.4329,199.4329,199.3368,199.3718,2062.0
2019-07-08 14:45:00,228.31,228.46,228.26,228.29,4897.0,199.363,199.494,199.3194,199.3456,4897.0
2019-07-08 14:50:00,228.28,228.32,228.15,228.15,6934.0,199.3368,199.3718,199.2233,199.2233,6934.0
2019-07-08 14:55:00,228.18,228.27,228.12,228.23,3100.0,199.2495,199.3281,199.1971,199.2932,3100.0
2019-07-08 15:00:00,228.25,228.46,228.23,228.31,8037.0,199.3107,199.494,199.2932,199.363,8037.0
2019-07-08 15:05:00,228.3,228.44,228.3,228.44,3097.0,199.3543,199.4766,199.3543,199.4766,3097.0
2019-07-08 15:10:00,228.44,228.44,228.28,228.35,5431.0,199.4766,199.4766,199.3368,199.398,5431.0
2019-07-08 15:15:00,228.36,228.57,228.1,228.16,4985.0,199.4067,199.5901,199.1797,199.2321,4985.0
2019-07-08 15:20:00,228.14,228.2,228.08,228.16,10055.0,199.2146,199.267,199.1622,199.2321,10055.0
2019-07-08 15:25:00,228.11,228.3,228.08,228.25,6879.0,199.1884,199.3543,199.1622,199.3107,6879.0
2019-07-08 15:30:00,228.23,228.33,228.07,228.2,11217.0,199.2932,199.3805,199.1535,199.267,11217.0
2019-07-08 15:35:00,228.23,228.5,228.23,228.41,15481.0,199.2932,199.529,199.2932,199.4504,15481.0
2019-07-08 15:40:00,228.44,228.47,228.35,228.39,8026.0,199.4766,199.5028,199.398,199.4329,8026.0
2019-07-08 15:45:00,228.39,228.45,228.3,228.4,17336.0,199.4329,199.4853,199.3543,199.4416,17336.0
2019-07-08 15:50:00,228.4,228.4,228.14,228.24,25097.0,199.4416,199.4416,199.2146,199.3019,25097.0
2019-07-08 15:55:00,228.22,228.47,227.93,228.38,75104.0,199.2845,199.5028,199.0312,199.4242,75104.0
2019-07-09 09:30:00,228.34,228.34,226.43,226.46,19668.0,199.3892,199.3892,197.7214,197.7476,19668.0
2019-07-09 09:35:00,226.6,226.74,225.78,226.34,26308.0,197.8699,197.9921,197.1538,197.6428,26308.0
2019-07-09 09:40:00,226.59,227.24,226.41,226.54,18276.0,197.8611,198.4287,197.7039,197.8175,18276.0
2019-07-09 09:45:00,226.53,227.24,226.49,226.83,16965.0,197.8087,198.4287,197.7738,198.0707,16965.0
2019-07-09 09:50:00,226.8,227.59,226.79,227.27,15926.0,198.0445,198.7343,198.0358,198.4549,15926.0
2019-07-09 09:55:00,227.36,227.45,227.14,227.23,12314.0,198.5335,198.6121,198.3414,198.42,12314.0
2019-07-09 10:00:00,227.18,227.45,227.09,227.4,22948.0,198.3763,198.6121,198.2977,198.5684,22948.0
2019-07-09 10:05:00,227.41,227.43,226.96,227.09,16256.0,198.5772,198.5946,198.1842,198.2977,16256.0
2019-07-09 10:10:00,227.1,227.1,226.67,226.89,12740.0,198.3065,198.3065,197.931,198.1231,12740.0
2019-07-09 10:15:00,226.89,226.91,226.37,226.58,14648.0,198.1231,198.1405,197.669,197.8524,14648.0
2019-07-09 10:20:00,226.53,226.57,226.27,226.51,10099.0,197.8087,197.8437,197.5817,197.7913,10099.0
2019-07-09 10:25:00,226.47,227.16,226.46,227.16,4124.0,197.7563,198.3588,197.7476,198.3588,4124.0
2019-07-09 10:30:00,227.1,227.16,226.94,226.95,4499.0,198.3065,198.3588,198.1667,198.1755,4499.0
2019-07-09 10:35:00,227.0,227.12,226.87,227.03,5181.0,198.2191,198.3239,198.1056,198.2453,5181.0
2019-07-09 10:40:00,227.12,227.12,226.89,226.93,9730.0,198.3239,198.3239,198.1231,198.158,9730.0
2019-07-09 10:45:00,226.98,227.03,226.83,227.01,3749.0,198.2017,198.2453,198.0707,198.2279,3749.0
2019-07-09 10:50:00,227.02,227.13,226.93,227.0,12476.0,198.2366,198.3327,198.158,198.2191,12476.0
2019-07-09 10:55:00,227.0,227.1,226.91,226.98,14783.0,198.2191,198.3065,198.1405,198.2017,14783.0
2019-07-09 11:00:00,227.01,227.54,226.97,227.54,12876.0,198.2279,198.6907,198.1929,198.6907,12876.0
2019-07-09 11:05:00,227.51,227.53,227.35,227.5,6309.0,198.6645,198.6819,198.5248,198.6557,6309.0
2019-07-09 11:10:00,227.45,227.55,227.39,227.46,12311.0,198.6121,198.6994,198.5597,198.6208,12311.0
2019-07-09 11:15:00,227.45,227.5,227.33,227.45,5642.0,198.6121,198.6557,198.5073,198.6121,5642.0
2019-07-09 11:20:00,227.42,227.5,227.34,227.44,5841.0,198.5859,198.6557,198.516,198.6033,5841.0
2019-07-09 11:25:00,227.44,227.46,227.23,227.32,4373.0,198.6033,198.6208,198.42,198.4986,4373.0
2019-07-09 11:30:00,227.27,227.41,227.09,227.09,4875.0,198.4549,198.5772,198.2977,198.2977,4875.0
2019-07-09 11:35:00,227.09,227.24,227.01,227.24,1600.0,198.2977,198.4287,198.2279,198.4287,1600.0
2019-07-09 11:40:00,227.29,227.36,227.13,227.14,10160.0,198.4724,198.5335,198.3327,198.3414,10160.0
2019-07-09 11:45:00,227.15,227.19,227.02,227.09,2050.0,198.3501,198.385,198.2366,198.2977,2050.0
2019-07-09 11:50:00,227.22,227.38,227.17,227.33,4089.0,198.4112,198.551,198.3676,198.5073,4089.0
2019-07-09 11:55:00,227.29,227.31,227.16,227.24,7566.0,198.4724,198.4898,198.3588,198.4287,7566.0
2019-07-09 12:00:00,227.22,227.32,227.21,227.32,2400.0,198.4112,198.4986,198.4025,198.4986,2400.0
2019-07-09 12:05:00,227.33,227.37,227.29,227.3,2400.0,198.5073,198.5422,198.4724,198.4811,2400.0
2019-07-09 12:10:00,227.34,227.43,227.24,227.4,2704.0,198.516,198.5946,198.4287,198.5684,2704.0
2019-07-09 12:15:00,227.43,227.5,227.37,227.5,3777.0,198.5946,198.6557,198.5422,198.6557,3777.0
2019-07-09 12:20:00,227.46,227.5,227.39,227.47,3439.0,198.6208,198.6557,198.5597,198.6295,3439.0
2019-07-09 12:25:00,227.43,227.58,227.39,227.44,4254.0,198.5946,198.7256,198.5597,198.6033,4254.0
2019-07-09 12:30:00,227.45,227.49,227.36,227.41,4136.0,198.6121,198.647,198.5335,198.5772,4136.0
2019-07-09 12:35:00,227.42,227.43,227.34,227.43,2330.0,198.5859,198.5946,198.516,198.5946,2330.0
2019-07-09 12:40:00,227.42,227.43,227.21,227.22,3953.0,198.5859,198.5946,198.4025,198.4112,3953.0
2019-07-09 12:45:00,227.21,227.21,227.0,227.11,5178.0,198.4025,198.4025,198.2191,198.3152,5178.0
2019-07-09 12:50:00,227.09,227.24,227.09,227.19,2213.0,198.2977,198.4287,198.2977,198.385,2213.0
2019-07-09 12:55:00,227.22,227.25,227.16,227.16,1312.0,198.4112,198.4374,198.3588,198.3588,1312.0
2019-07-09 13:00:00,227.19,227.24,227.13,227.17,2100.0,198.385,198.4287,198.3327,198.3676,2100.0
2019-07-09 13:05:00,227.22,227.25,227.12,227.13,5442.0,198.4112,198.4374,198.3239,198.3327,5442.0
2019-07-09 13:10:00,227.13,227.2,227.13,227.17,3768.0,198.3327,198.3938,198.3327,198.3676,3768.0
2019-07-09 13:15:00,227.15,227.16,226.69,226.69,16207.0,198.3501,198.3588,197.9484,197.9484,16207.0
2019-07-09 13:20:00,226.73,226.82,226.71,226.81,3229.0,197.9834,198.062,197.9659,198.0532,3229.0
2019-07-09 13:25:00,226.83,226.93,226.83,226.9,1777.0,198.0707,198.158,198.0707,198.1318,1777.0
2019-07-09 13:30:00,226.93,227.13,226.93,227.04,10241.0,198.158,198.3327,198.158,198.2541,10241.0
2019-07-09 13:35:00,227.02,227.06,226.99,227.05,2094.0,198.2366,198.2715,198.2104,198.2628,2094.0
2019-07-09 13:40:00,227.05,227.05,227.0,227.03,2211.0,198.2628,198.2628,198.2191,198.2453,2211.0
2019-07-09 13:45:00,227.04,227.09,226.94,226.95,6417.0,198.2541,198.2977,198.1667,198.1755,6417.0
2019-07-09 13:50:00,226.92,226.92,226.74,226.75,7032.0,198.1493,198.1493,197.9921,198.0008,7032.0
2019-07-09 13:55:00,226.74,226.74,226.67,226.7,4592.0,197.9921,197.9921,197.931,197.9572,4592.0
2019-07-09 14:00:00,226.71,226.75,226.67,226.72,7950.0,197.9659,198.0008,197.931,197.9746,7950.0
2019-07-09 14:05:00,226.7,226.7,226.61,226.64,4821.0,197.9572,197.9572,197.8786,197.9048,4821.0
2019-07-09 14:10:00,226.7,226.74,226.64,226.74,6500.0,197.9572,197.9921,197.9048,197.9921,6500.0
2019-07-09 14:15:00,226.74,226.74,226.56,226.59,2975.0,197.9921,197.9921,197.8349,197.8611,2975.0
2019-07-09 14:20:00,226.6,226.61,226.49,226.49,4909.0,197.8699,197.8786,197.7738,197.7738,4909.0
2019-07-09 14:25:00,226.45,226.46,226.36,226.42,3220.0,197.7389,197.7476,197.6603,197.7127,3220.0
2019-07-09 14:30:00,226.44,226.49,226.3,226.3,7996.0,197.7301,197.7738,197.6079,197.6079,7996.0
2019-07-09 14:35:00,226.3,226.36,226.02,226.16,23862.0,197.6079,197.6603,197.3634,197.4856,23862.0
2019-07-09 14:40:00,226.16,226.16,225.91,225.95,10329.0,197.4856,197.4856,197.2673,197.3023,10329.0
2019-07-09 14:45:00,225.97,226.05,225.91,225.93,8993.0,197.3197,197.3896,197.2673,197.2848,8993.0
2019-07-09 14:50:00,225.92,226.06,225.91,225.95,8330.0,197.2761,197.3983,197.2673,197.3023,8330.0
2019-07-09 14:55:00,225.95,225.98,225.87,225.95,4550.0,197.3023,197.3285,197.2324,197.3023,4550.0
2019-07-09 15:00:00,225.91,225.95,225.9,225.9,3860.0,197.2673,197.3023,197.2586,197.2586,3860.0
2019-07-09 15:05:00,225.91,225.91,225.8,225.91,5942.0,197.2673,197.2673,197.1713,197.2673,5942.0
2019-07-09 15:10:00,225.88,226.02,225.86,225.98,6589.0,197.2411,197.3634,197.2237,197.3285,6589.0
2019-07-09 15:15:00,225.98,226.01,225.86,225.86,4851.0,197.3285,197.3547,197.2237,197.2237,4851.0
2019-07-09 15:20:00,225.86,225.86,225.67,225.7,7451.0,197.2237,197.2237,197.0578,197.084,7451.0
2019-07-09 15:25:00,225.74,225.74,225.52,225.6,10021.0,197.1189,197.1189,196.9268,196.9966,10021.0
2019-07-09 15:30:00,225.61,225.95,225.6,225.83,9200.0,197.0054,197.3023,196.9966,197.1975,9200.0
2019-07-09 15:35:00,225.84,225.84,225.73,225.73,10219.0,197.2062,197.2062,197.1102,197.1102,10219.0
2019-07-09 15:40:00,225.72,225.72,225.23,225.6,30015.0,197.1014,197.1014,196.6735,196.9966,30015.0
2019-07-09 15:45:00,225.59,225.82,225.59,225.76,13112.0,196.9879,197.1887,196.9879,197.1364,13112.0
2019-07-09 15:50:00,225.73,225.84,225.69,225.81,35149.0,197.1102,197.2062,197.0752,197.18,35149.0
2019-07-09 15:55:00,225.81,226.06,225.74,226.06,51471.0,197.18,197.3983,197.1189,197.3983,51471.0
2019-07-10 09:30:00,227.84,228.49,227.69,228.34,14920.0,198.9526,199.5202,198.8217,199.3892,14920.0
2019-07-10 09:35:00,228.22,228.4,227.84,227.91,7900.0,199.2845,199.4416,198.9526,199.0138,7900.0
2019-07-10 09:40:00,227.91,228.1,227.43,227.53,8938.0,199.0138,199.1797,198.5946,198.6819,8938.0
2019-07-10 09:45:00,227.44,228.07,227.44,227.68,2838.0,198.6033,199.1535,198.6033,198.8129,2838.0
2019-07-10 09:50:00,227.63,228.12,227.56,228.04,5400.0,198.7693,199.1971,198.7081,199.1273,5400.0
2019-07-10 09:55:00,228.02,228.02,227.06,227.06,3718.0,199.1098,199.1098,198.2715,198.2715,3718.0
2019-07-10 10:00:00,227.08,227.41,227.02,227.37,2261.0,198.289,198.5772,198.2366,198.5422,2261.0
2019-07-10 10:05:00,227.36,227.5,227.04,227.05,2918.0,198.5335,198.6557,198.2541,198.2628,2918.0
2019-07-10 10:10:00,227.12,227.47,227.09,227.41,2461.0,198.3239,198.6295,198.2977,198.5772,2461.0
2019-07-10 10:15:00,227.57,227.67,227.38,227.43,2594.0,198.7169,198.8042,198.551,198.5946,2594.0
2019-07-10 10:20:00,227.54,227.75,227.43,227.69,9351.0,198.6907,198.874,198.5946,198.8217,9351.0
2019-07-10 10:25:00,227.68,227.75,227.54,227.72,4031.0,198.8129,198.874,198.6907,198.8478,4031.0
2019-07-10 10:30:00,227.62,227.72,227.59,227.61,6152.0,198.7605,198.8478,198.7343,198.7518,6152.0
2019-07-10 10:35:00,227.53,227.54,227.14,227.28,6312.0,198.6819,198.6907,198.3414,198.4636,6312.0
2019-07-10 10:40:00,227.21,227.22,226.9,227.22,2929.0,198.4025,198.4112,198.1318,198.4112,2929.0
2019-07-10 10:45:00,227.28,227.5,227.17,227.19,5171.0,198.4636,198.6557,198.3676,198.385,5171.0
2019-07-10 10:50:00,227.14,227.34,227.13,227.17,3079.0,198.3414,198.516,198.3327,198.3676,3079.0
2019-07-10 10:55:00,227.05,227.34,226.96,227.21,4300.0,198.2628,198.516,198.1842,198.4025,4300.0
2019-07-10 11:00:00,227.24,227.4,227.14,227.16,3729.0,198.4287,198.5684,198.3414,198.3588,3729.0
2019-07-10 11:05:00,227.17,227.2,226.74,226.75,4575.0,198.3676,198.3938,197.9921,198.0008,4575.0
2019-07-10 11:10:00,226.68,226.78,226.62,226.78,4100.0,197.9397,198.027,197.8873,198.027,4100.0
2019-07-10 11:15:00,226.79,226.93,226.74,226.88,2526.0,198.0358,198.158,197.9921,198.1143,2526.0
2019-07-10 11:20:00,226.83,226.94,226.7,226.8,4753.0,198.0707,198.1667,197.9572,198.0445,4753.0
2019-07-10 11:25:00,226.83,226.98,226.73,226.98,4588.0,198.0707,198.2017,197.9834,198.2017,4588.0
2019-07-10 11:30:00,227.02,227.12,226.96,227.02,3520.0,198.2366,198.3239,198.1842,198.2366,3520.0
2019-07-10 11:35:00,227.12,227.19,226.96,226.96,5742.0,198.3239,198.385,198.1842,198.1842,5742.0
2019-07-10 11:40:00,226.95,227.05,226.9,227.05,6600.0,198.1755,198.2628,198.1318,198.2628,6600.0
2019-07-10 11:45:00,227.06,227.15,226.95,227.01,7502.0,198.2715,198.3501,198.1755,198.2279,7502.0
2019-07-10 11:50:00,227.02,227.12,226.94,226.95,4433.0,198.2366,198.3239,198.1667,198.1755,4433.0
2019-07-10 11:55:00,226.92,227.07,226.91,227.06,1800.0,198.1493,198.2803,198.1405,198.2715,1800.0
2019-07-10 12:00:00,227.04,227.11,226.88,226.9,3493.0,198.2541,198.3152,198.1143,198.1318,3493.0
2019-07-10 12:05:00,226.89,227.06,226.83,226.96,2000.0,198.1231,198.2715,198.0707,198.1842,2000.0
2019-07-10 12:10:00,226.92,226.95,226.91,226.94,1712.0,198.1493,198.1755,198.1405,198.1667,1712.0
2019-07-10 12:15:00,226.94,226.96,226.87,226.87,945.0,198.1667,198.1842,198.1056,198.1056,945.0
2019-07-10 12:20:00,226.77,226.81,226.58,226.58,3415.0,198.0183,198.0532,197.8524,197.8524,3415.0
2019-07-10 12:25:00,226.62,226.63,226.51,226.59,1400.0,197.8873,197.896,197.7913,197.8611,1400.0
2019-07-10 12:30:00,226.62,226.7,226.55,226.65,3000.0,197.8873,197.9572,197.8262,197.9135,3000.0
2019-07-10 12:35:00,226.65,226.68,226.44,226.47,3663.0,197.9135,197.9397,197.7301,197.7563,3663.0
2019-07-10 12:40:00,226.46,226.74,226.39,226.72,3913.0,197.7476,197.9921,197.6865,197.9746,3913.0
2019-07-10 12:45:00,226.68,226.71,226.52,226.66,3883.0,197.9397,197.9659,197.8,197.9222,3883.0
2019-07-10 12:50:00,226.7,226.7,226.62,226.66,1594.0,197.9572,197.9572,197.8873,197.9222,1594.0
2019-07-10 12:55:00,226.65,226.71,226.55,226.55,2399.0,197.9135,197.9659,197.8262,197.8262,2399.0
2019-07-10 13:00:00,226.6,226.65,226.36,226.42,4574.0,197.8699,197.9135,197.6603,197.7127,4574.0
2019-07-10 13:05:00,226.42,226.51,226.33,226.36,6807.0,197.7127,197.7913,197.6341,197.6603,6807.0
2019-07-10 13:10:00,226.39,226.43,226.3,226.34,3677.0,197.6865,197.7214,197.6079,197.6428,3677.0
2019-07-10 13:15:00,226.35,226.44,226.23,226.27,2596.0,197.6515,197.7301,197.5468,197.5817,2596.0
2019-07-10 13:20:00,226.25,226.28,226.04,226.04,3382.0,197.5642,197.5904,197.3809,197.3809,3382.0
2019-07-10 13:25:00,226.03,226.11,225.91,225.99,4402.0,197.3721,197.442,197.2673,197.3372,4402.0
2019-07-10 13:30:00,226.02,226.3,226.02,226.23,1797.0,197.3634,197.6079,197.3634,197.5468,1797.0
2019-07-10 13:35:00,226.27,226.43,226.24,226.35,6298.0,197.5817,197.7214,197.5555,197.6515,6298.0
2019-07-10 13:40:00,226.37,226.39,226.27,226.3,2300.0,197.669,197.6865,197.5817,197.6079,2300.0
2019-07-10 13:45:00,226.34,226.37,226.21,226.27,1900.0,197.6428,197.669,197.5293,197.5817,1900.0
2019-07-10 13:50:00,226.24,226.24,226.15,226.2,1500.0,197.5555,197.5555,197.4769,197.5206,1500.0
2019-07-10 13:55:00,226.19,226.25,226.15,226.22,2533.0,197.5118,197.5642,197.4769,197.538,2533.0
2019-07-10 14:00:00,226.22,226.42,226.22,226.38,5658.0,197.538,197.7127,197.538,197.6777,5658.0
2019-07-10 14:05:00,226.42,226.46,226.29,226.34,7654.0,197.7127,197.7476,197.5992,197.6428,7654.0
2019-07-10 14:10:00,226.38,226.41,226.22,226.23,2810.0,197.6777,197.7039,197.538,197.5468,2810.0
2019-07-10 14:15:00,226.25,226.25,226.07,226.1,2013.0,197.5642,197.5642,197.407,197.4332,2013.0
2019-07-10 14:20:00,226.14,226.16,226.05,226.09,3473.0,197.4682,197.4856,197.3896,197.4245,3473.0
2019-07-10 14:25:00,226.09,226.13,226.01,226.01,1300.0,197.4245,197.4594,197.3547,197.3547,1300.0
2019-07-10 14:30:00,226.03,226.08,226.02,226.08,1600.0,197.3721,197.4158,197.3634,197.4158,1600.0
2019-07-10 14:35:00,226.13,226.21,226.05,226.07,3817.0,197.4594,197.5293,197.3896,197.407,3817.0
2019-07-10 14:40:00,226.07,226.11,226.03,226.08,2353.0,197.407,197.442,197.3721,197.4158,2353.0
2019-07-10 14:45:00,226.04,226.14,225.99,226.14,6293.0,197.3809,197.4682,197.3372,197.4682,6293.0
2019-07-10 14:50:00,226.18,226.21,226.08,226.19,2264.0,197.5031,197.5293,197.4158,197.5118,2264.0
2019-07-10 14:55:00,226.23,226.26,226.17,226.21,2260.0,197.5468,197.573,197.4944,197.5293,2260.0
2019-07-10 15:00:00,226.18,226.21,226.06,226.06,3477.0,197.5031,197.5293,197.3983,197.3983,3477.0
2019-07-10 15:05:00,226.1,226.1,225.98,226.06,1843.0,197.4332,197.4332,197.3285,197.3983,1843.0
2019-07-10 15:10:00,226.04,226.16,226.03,226.03,3950.0,197.3809,197.4856,197.3721,197.3721,3950.0
2019-07-10 15:15:00,226.03,226.1,225.99,225.99,2800.0,197.3721,197.4332,197.3372,197.3372,2800.0
2019-07-10 15:20:00,226.04,226.08,225.83,225.86,6073.0,197.3809,197.4158,197.1975,197.2237,6073.0
2019-07-10 15:25:00,225.88,226.07,225.88,226.0,6569.0,197.2411,197.407,197.2411,197.3459,6569.0
2019-07-10 15:30:00,225.97,226.2,225.86,226.2,8132.0,197.3197,197.5206,197.2237,197.5206,8132.0
2019-07-10 15:35:00,226.12,226.12,225.89,225.96,4327.0,197.4507,197.4507,197.2499,197.311,4327.0
2019-07-10 15:40:00,225.98,226.03,225.76,225.82,9015.0,197.3285,197.3721,197.1364,197.1887,9015.0
2019-07-10 15:45:00,225.82,225.83,225.68,225.79,10141.0,197.1887,197.1975,197.0665,197.1625,10141.0
2019-07-10 15:50:00,225.82,226.15,225.81,226.13,14855.0,197.1887,197.4769,197.18,197.4594,14855.0
2019-07-10 15:55:00,226.17,226.26,225.97,226.23,41216.0,197.4944,197.573,197.3197,197.5468,41216.0
2019-07-11 09:30:00,225.5,225.56,224.37,225.09,26999.0,196.9093,196.9617,195.9226,196.5513,26999.0
2019-07-11 09:35:00,224.93,225.17,224.71,224.88,9835.0,196.4116,196.6212,196.2195,196.3679,9835.0
2019-07-11 09:40:00,224.94,225.16,224.89,225.09,3100.0,196.4203,196.6124,196.3767,196.5513,3100.0
2019-07-11 09:45:00,225.2,225.2,224.9,225.11,5900.0,196.6474,196.6474,196.3854,196.5688,5900.0
2019-07-11 09:50:00,225.14,225.45,225.06,225.25,20707.0,196.595,196.8657,196.5251,196.691,20707.0
2019-07-11 09:55:00,225.25,225.36,225.17,225.36,10720.0,196.691,196.7871,196.6212,196.7871,10720.0
2019-07-11 10:00:00,225.36,225.68,225.28,225.34,18956.0,196.7871,197.0665,196.7172,196.7696,18956.0
2019-07-11 10:05:00,225.24,225.43,225.16,225.31,3003.0,196.6823,196.8482,196.6124,196.7434,3003.0
2019-07-11 10:10:00,225.3,225.44,225.14,225.4,2938.0,196.7347,196.8569,196.595,196.822,2938.0
2019-07-11 10:15:00,225.36,225.43,225.05,225.05,4928.0,196.7871,196.8482,196.5164,196.5164,4928.0
2019-07-11 10:20:00,225.14,225.14,224.73,224.85,4854.0,196.595,196.595,196.2369,196.3417,4854.0
2019-07-11 10:25:00,224.83,225.01,224.83,224.97,2000.0,196.3243,196.4814,196.3243,196.4465,2000.0
2019-07-11 10:30:00,224.88,225.04,224.81,225.04,2189.0,196.3679,196.5076,196.3068,196.5076,2189.0
2019-07-11 10:35:00,224.91,224.99,224.77,224.87,1915.0,196.3941,196.464,196.2719,196.3592,1915.0
2019-07-11 10:40:00,224.92,224.95,224.79,224.8,3993.0,196.4029,196.4291,196.2893,196.2981,3993.0
2019-07-11 10:45:00,224.79,224.89,224.62,224.89,4116.0,196.2893,196.3767,196.1409,196.3767,4116.0
2019-07-11 10:50:00,224.94,225.15,224.8,225.15,2141.0,196.4203,196.6037,196.2981,196.6037,2141.0
2019-07-11 10:55:00,225.11,225.26,225.06,225.26,2420.0,196.5688,196.6997,196.5251,196.6997,2420.0
2019-07-11 11:00:00,225.26,225.34,225.22,225.24,3300.0,196.6997,196.7696,196.6648,196.6823,3300.0
2019-07-11 11:05:00,225.22,225.27,224.97,225.01,2894.0,196.6648,196.7085,196.4465,196.4814,2894.0
2019-07-11 11:10:00,225.05,225.05,224.82,225.01,12840.0,196.5164,196.5164,196.3155,196.4814,12840.0
2019-07-11 11:15:00,225.01,225.14,225.0,225.14,802.0,196.4814,196.595,196.4727,196.595,802.0
2019-07-11 11:20:00,225.27,225.27,225.09,225.16,10801.0,196.7085,196.7085,196.5513,196.6124,10801.0
2019-07-11 11:25:00,225.2,225.28,225.11,225.22,2270.0,196.6474,196.7172,196.5688,196.6648,2270.0
2019-07-11 11:30:00,225.26,225.37,225.19,225.2,6906.0,196.6997,196.7958,196.6386,196.6474,6906.0
2019-07-11 11:35:00,225.2,225.34,225.2,225.34,1510.0,196.6474,196.7696,196.6474,196.7696,1510.0
2019-07-11 11:40:00,225.3,225.44,225.2,225.33,2500.0,196.7347,196.8569,196.6474,196.7609,2500.0
2019-07-11 11:45:00,225.36,225.67,225.33,225.53,3654.0,196.7871,197.0578,196.7609,196.9355,3654.0
2019-07-11 11:50:00,225.56,225.56,225.36,225.4,6900.0,196.9617,196.9617,196.7871,196.822,6900.0
2019-07-11 11:55:00,225.46,225.46,225.18,225.18,5315.0,196.8744,196.8744,196.6299,196.6299,5315.0
2019-07-11 12:00:00,225.18,225.22,224.96,224.96,4411.0,196.6299,196.6648,196.4378,196.4378,4411.0
2019-07-11 12:05:00,224.88,225.03,224.88,225.03,1099.0,196.3679,196.4989,196.3679,196.4989,1099.0
2019-07-11 12:10:00,225.02,225.09,224.99,225.09,2301.0,196.4902,196.5513,196.464,196.5513,2301.0
2019-07-11 12:15:00,225.05,225.1,225.02,225.03,5081.0,196.5164,196.56,196.4902,196.4989,5081.0
2019-07-11 12:20:00,225.06,225.07,224.87,224.94,2900.0,196.5251,196.5338,196.3592,196.4203,2900.0
2019-07-11 12:25:00,224.89,224.89,224.81,224.81,1100.0,196.3767,196.3767,196.3068,196.3068,1100.0
2019-07-11 12:30:00,224.7,224.77,224.69,224.69,1400.0,196.2107,196.2719,196.202,196.202,1400.0
2019-07-11 12:35:00,224.69,224.78,224.69,224.74,2499.0,196.202,196.2806,196.202,196.2457,2499.0
2019-07-11 12:40:00,224.73,224.85,224.69,224.71,2400.0,196.2369,196.3417,196.202,196.2195,2400.0
2019-07-11 12:45:00,224.77,224.82,224.71,224.76,2915.0,196.2719,196.3155,196.2195,196.2631,2915.0
2019-07-11 12:50:00,224.79,224.9,224.74,224.86,2693.0,196.2893,196.3854,196.2457,196.3505,2693.0
2019-07-11 12:55:00,224.85,224.97,224.83,224.97,898.0,196.3417,196.4465,196.3243,196.4465,898.0
2019-07-11 13:00:00,224.98,225.0,224.85,224.99,15747.0,196.4552,196.4727,196.3417,196.464,15747.0
2019-07-11 13:05:00,224.99,224.99,224.88,224.89,1704.0,196.464,196.464,196.3679,196.3767,1704.0
2019-07-11 13:10:00,224.85,224.99,224.8,224.99,2360.0,196.3417,196.464,196.2981,196.464,2360.0
2019-07-11 13:15:00,224.98,225.04,224.96,225.02,8200.0,196.4552,196.5076,196.4378,196.4902,8200.0
2019-07-11 13:20:00,225.05,225.22,225.05,225.22,5850.0,196.5164,196.6648,196.5164,196.6648,5850.0
2019-07-11 13:25:00,225.22,225.22,224.92,225.02,5602.0,196.6648,196.6648,196.4029,196.4902,5602.0
2019-07-11 13:30:00,224.97,224.97,224.75,224.88,2500.0,196.4465,196.4465,196.2544,196.3679,2500.0
2019-07-11 13:35:00,224.87,225.07,224.84,225.07,949.0,196.3592,196.5338,196.333,196.5338,949.0
2019-07-11 13:40:00,225.07,225.08,224.87,224.89,5182.0,196.5338,196.5426,196.3592,196.3767,5182.0
2019-07-11 13:45:00,224.9,225.06,224.87,225.06,2502.0,196.3854,196.5251,196.3592,196.5251,2502.0
2019-07-11 13:50:00,225.06,225.07,224.96,224.96,4449.0,196.5251,196.5338,196.4378,196.4378,4449.0
2019-07-11 13:55:00,224.98,225.06,224.95,225.06,2800.0,196.4552,196.5251,196.4291,196.5251,2800.0
2019-07-11 14:00:00,225.19,225.25,225.12,225.22,4439.0,196.6386,196.691,196.5775,196.6648,4439.0
2019-07-11 14:05:00,225.22,225.23,225.09,225.09,2843.0,196.6648,196.6735,196.5513,196.5513,2843.0
2019-07-11 14:10:00,225.15,225.2,225.07,225.17,3328.0,196.6037,196.6474,196.5338,196.6212,3328.0
2019-07-11 14:15:00,225.13,225.17,225.04,225.11,4155.0,196.5862,196.6212,196.5076,196.5688,4155.0
2019-07-11 14:20:00,225.13,225.24,225.13,225.24,4791.0,196.5862,196.6823,196.5862,196.6823,4791.0
2019-07-11 14:25:00,225.2,225.2,225.14,225.2,2339.0,196.6474,196.6474,196.595,196.6474,2339.0
2019-07-11 14:30:00,225.24,225.27,225.19,225.25,6849.0,196.6823,196.7085,196.6386,196.691,6849.0
2019-07-11 14:35:00,225.26,225.3,225.22,225.29,7100.0,196.6997,196.7347,196.6648,196.7259,7100.0
2019-07-11 14:40:00,225.29,225.35,225.21,225.27,10425.0,196.7259,196.7783,196.6561,196.7085,10425.0
2019-07-11 14:45:00,225.25,225.45,225.22,225.36,7686.0,196.691,196.8657,196.6648,196.7871,7686.0
2019-07-11 14:50:00,225.36,225.55,225.26,225.53,12923.0,196.7871,196.953,196.6997,196.9355,12923.0
2019-07-11 14:55:00,225.66,225.98,225.63,225.96,11940.0,197.049,197.3285,197.0228,197.311,11940.0
2019-07-11 15:00:00,225.93,226.09,225.87,226.09,3300.0,197.2848,197.4245,197.2324,197.4245,3300.0
2019-07-11 15:05:00,226.03,226.11,226.01,226.07,3073.0,197.3721,197.442,197.3547,197.407,3073.0
2019-07-11 15:10:00,226.11,226.32,226.09,226.32,2752.0,197.442,197.6254,197.4245,197.6254,2752.0
2019-07-11 15:15:00,226.36,226.43,226.28,226.39,2568.0,197.6603,197.7214,197.5904,197.6865,2568.0
2019-07-11 15:20:00,226.38,226.57,226.38,226.57,1091.0,197.6777,197.8437,197.6777,197.8437,1091.0
2019-07-11 15:25:00,226.43,226.48,226.36,226.44,1737.0,197.7214,197.7651,197.6603,197.7301,1737.0
2019-07-11 15:30:00,226.48,226.6,226.48,226.53,4650.0,197.7651,197.8699,197.7651,197.8087,4650.0
2019-07-11 15:35:00,226.55,226.61,226.48,226.58,3782.0,197.8262,197.8786,197.7651,197.8524,3782.0
2019-07-11 15:40:00,226.59,227.15,226.59,227.11,3171.0,197.8611,198.3501,197.8611,198.3152,3171.0
2019-07-11 15:45:00,227.13,227.61,227.1,227.52,10764.0,198.3327,198.7518,198.3065,198.6732,10764.0
2019-07-11 15:50:00,227.54,227.58,227.35,227.42,10538.0,198.6907,198.7256,198.5248,198.5859,10538.0
2019-07-11 15:55:00,227.51,227.73,227.38,227.73,36493.0,198.6645,198.8566,198.551,198.8566,36493.0
2019-07-12 09:30:00,226.52,227.87,226.52,227.87,19983.0,197.8,198.9788,197.8,198.9788,19983.0
2019-07-12 09:35:00,227.89,228.32,227.42,228.32,6581.0,198.9963,199.3718,198.5859,199.3718,6581.0
2019-07-12 09:40:00,228.26,228.26,227.55,227.55,3596.0,199.3194,199.3194,198.6994,198.6994,3596.0
2019-07-12 09:45:00,227.4,227.73,227.16,227.16,4439.0,198.5684,198.8566,198.3588,198.3588,4439.0
2019-07-12 09:50:00,227.16,227.39,227.1,227.39,2780.0,198.3588,198.5597,198.3065,198.5597,2780.0
2019-07-12 09:55:00,227.4,227.4,226.67,226.72,2771.0,198.5684,198.5684,197.931,197.9746,2771.0
2019-07-12 10:00:00,226.89,227.27,226.89,227.27,4312.0,198.1231,198.4549,198.1231,198.4549,4312.0
2019-07-12 10:05:00,227.23,227.44,227.08,227.44,4805.0,198.42,198.6033,198.289,198.6033,4805.0
2019-07-12 10:10:00,227.37,227.37,226.82,226.82,2671.0,198.5422,198.5422,198.062,198.062,2671.0
2019-07-12 10:15:00,226.67,226.8,226.53,226.72,4634.0,197.931,198.0445,197.8087,197.9746,4634.0
2019-07-12 10:20:00,226.72,226.81,226.54,226.54,2510.0,197.9746,198.0532,197.8175,197.8175,2510.0
2019-07-12 10:25:00,226.47,226.47,226.36,226.38,1100.0,197.7563,197.7563,197.6603,197.6777,1100.0
2019-07-12 10:30:00,226.38,226.6,226.33,226.37,1700.0,197.6777,197.8699,197.6341,197.669,1700.0
2019-07-12 10:35:00,226.46,226.62,226.2,226.2,4691.0,197.7476,197.8873,197.5206,197.5206,4691.0
2019-07-12 10:40:00,226.19,226.3,226.0,226.08,5000.0,197.5118,197.6079,197.3459,197.4158,5000.0
2019-07-12 10:45:00,226.13,226.24,226.04,226.14,4859.0,197.4594,197.5555,197.3809,197.4682,4859.0
2019-07-12 10:50:00,226.19,226.27,226.05,226.2,2900.0,197.5118,197.5817,197.3896,197.5206,2900.0
2019-07-12 10:55:00,226.19,226.25,226.11,226.18,3824.0,197.5118,197.5642,197.442,197.5031,3824.0
2019-07-12 11:00:00,226.1,226.32,226.1,226.13,6630.0,197.4332,197.6254,197.4332,197.4594,6630.0
2019-07-12 11:05:00,226.18,226.24,226.08,226.09,6500.0,197.5031,197.5555,197.4158,197.4245,6500.0
2019-07-12 11:10:00,226.01,226.22,225.95,226.08,4400.0,197.3547,197.538,197.3023,197.4158,4400.0
2019-07-12 11:15:00,226.23,226.27,226.11,226.11,2557.0,197.5468,197.5817,197.442,197.442,2557.0
2019-07-12 11:20:00,226.19,226.2,226.07,226.12,1365.0,197.5118,197.5206,197.407,197.4507,1365.0
2019-07-12 11:25:00,226.01,226.1,225.89,226.02,1358.0,197.3547,197.4332,197.2499,197.3634,1358.0
2019-07-12 11:30:00,225.99,226.16,225.98,226.1,957.0,197.3372,197.4856,197.3285,197.4332,957.0
2019-07-12 11:35:00,226.07,226.2,226.05,226.15,2279.0,197.407,197.5206,197.3896,197.4769,2279.0
2019-07-12 11:40:00,226.12,226.14,225.95,226.14,3172.0,197.4507,197.4682,197.3023,197.4682,3172.0
2019-07-12 11:45:00,226.27,226.27,226.11,226.11,1457.0,197.5817,197.5817,197.442,197.442,1457.0
2019-07-12 11:50:00,226.12,226.19,226.07,226.13,1837.0,197.4507,197.5118,197.407,197.4594,1837.0
2019-07-12 11:55:00,226.26,226.41,226.25,226.37,1504.0,197.573,197.7039,197.5642,197.669,1504.0
2019-07-12 12:00:00,226.45,226.57,226.35,226.52,7192.0,197.7389,197.8437,197.6515,197.8,7192.0
2019-07-12 12:05:00,226.55,226.55,226.51,226.52,808.0,197.8262,197.8262,197.7913,197.8,808.0
2019-07-12 12:10:00,226.56,226.73,226.46,226.68,27893.0,197.8349,197.9834,197.7476,197.9397,27893.0
2019-07-12 12:15:00,226.69,226.81,226.67,226.67,2300.0,197.9484,198.0532,197.931,197.931,2300.0
2019-07-12 12:20:00,226.69,226.71,226.46,226.63,1999.0,197.9484,197.9659,197.7476,197.896,1999.0
2019-07-12 12:25:00,226.5,226.63,226.5,226.62,2205.0,197.7825,197.896,197.7825,197.8873,2205.0
2019-07-12 12:30:00,226.68,226.69,226.58,226.62,3542.0,197.9397,197.9484,197.8524,197.8873,3542.0
2019-07-12 12:35:00,226.76,226.79,226.7,226.7,9164.0,198.0096,198.0358,197.9572,197.9572,9164.0
2019-07-12 12:40:00,226.68,226.68,226.48,226.48,3689.0,197.9397,197.9397,197.7651,197.7651,3689.0
2019-07-12 12:45:00,226.49,226.6,226.47,226.48,3401.0,197.7738,197.8699,197.7563,197.7651,3401.0
2019-07-12 12:50:00,226.45,226.49,226.4,226.4,1400.0,197.7389,197.7738,197.6952,197.6952,1400.0
2019-07-12 12:55:00,226.4,226.4,226.22,226.22,2897.0,197.6952,197.6952,197.538,197.538,2897.0
2019-07-12 13:00:00,226.17,226.25,226.17,226.23,2100.0,197.4944,197.5642,197.4944,197.5468,2100.0
2019-07-12 13:05:00,226.25,226.25,226.02,226.18,8386.0,197.5642,197.5642,197.3634,197.5031,8386.0
2019-07-12 13:10:00,226.18,226.2,226.02,226.11,6293.0,197.5031,197.5206,197.3634,197.442,6293.0
2019-07-12 13:15:00,226.11,226.11,226.0,226.0,3753.0,197.442,197.442,197.3459,197.3459,3753.0
2019-07-12 13:20:00,226.09,226.09,225.96,226.09,2263.0,197.4245,197.4245,197.311,197.4245,2263.0
2019-07-12 13:25:00,226.09,226.09,225.92,225.92,2198.0,197.4245,197.4245,197.2761,197.2761,2198.0
2019-07-12 13:30:00,225.84,226.0,225.83,226.0,1680.0,197.2062,197.3459,197.1975,197.3459,1680.0
2019-07-12 13:35:00,225.92,225.95,225.86,225.87,930.0,197.2761,197.3023,197.2237,197.2324,930.0
2019-07-12 13:40:00,225.85,225.9,225.69,225.69,3200.0,197.2149,197.2586,197.0752,197.0752,3200.0
2019-07-12 13:45:00,225.64,225.74,225.56,225.6,9230.0,197.0316,197.1189,196.9617,196.9966,9230.0
2019-07-12 13:50:00,225.59,225.67,225.55,225.63,2761.0,196.9879,197.0578,196.953,197.0228,2761.0
2019-07-12 13:55:00,225.63,225.63,225.53,225.57,1473.0,197.0228,197.0228,196.9355,196.9704,1473.0
2019-07-12 14:00:00,225.55,225.55,225.36,225.41,2585.0,196.953,196.953,196.7871,196.8307,2585.0
2019-07-12 14:05:00,225.41,225.59,225.37,225.59,1787.0,196.8307,196.9879,196.7958,196.9879,1787.0
2019-07-12 14:10:00,225.57,225.6,225.42,225.42,1496.0,196.9704,196.9966,196.8395,196.8395,1496.0
2019-07-12 14:15:00,225.52,225.77,225.52,225.7,6700.0,196.9268,197.1451,196.9268,197.084,6700.0
2019-07-12 14:20:00,225.69,225.97,225.67,225.97,2500.0,197.0752,197.3197,197.0578,197.3197,2500.0
2019-07-12 14:25:00,225.89,225.9,225.8,225.9,1500.0,197.2499,197.2586,197.1713,197.2586,1500.0
2019-07-12 14:30:00,225.87,226.12,225.87,226.07,2509.0,197.2324,197.4507,197.2324,197.407,2509.0
2019-07-12 14:35:00,226.03,226.08,225.99,226.07,1471.0,197.3721,197.4158,197.3372,197.407,1471.0
2019-07-12 14:40:00,226.06,226.11,225.98,226.0,1982.0,197.3983,197.442,197.3285,197.3459,1982.0
2019-07-12 14:45:00,226.0,226.22,225.9,226.22,2774.0,197.3459,197.538,197.2586,197.538,2774.0
2019-07-12 14:50:00,226.15,226.22,226.14,226.16,1703.0,197.4769,197.538,197.4682,197.4856,1703.0
2019-07-12 14:55:00,226.2,226.41,226.17,226.27,5027.0,197.5206,197.7039,197.4944,197.5817,5027.0
2019-07-12 15:00:00,226.3,226.33,226.15,226.18,7912.0,197.6079,197.6341,197.4769,197.5031,7912.0
2019-07-12 15:05:00,226.2,226.39,226.14,226.39,2804.0,197.5206,197.6865,197.4682,197.6865,2804.0
2019-07-12 15:10:00,226.33,226.37,226.31,226.31,1401.0,197.6341,197.669,197.6166,197.6166,1401.0
2019-07-12 15:15:00,226.36,226.66,226.31,226.66,1942.0,197.6603,197.9222,197.6166,197.9222,1942.0
2019-07-12 15:20:00,226.66,226.69,226.55,226.66,3995.0,197.9222,197.9484,197.8262,197.9222,3995.0
2019-07-12 15:25:00,226.68,226.7,226.58,226.59,3331.0,197.9397,197.9572,197.8524,197.8611,3331.0
2019-07-12 15:30:00,226.6,226.67,226.51,226.61,5604.0,197.8699,197.931,197.7913,197.8786,5604.0
2019-07-12 15:35:00,226.62,226.67,226.57,226.64,5071.0,197.8873,197.931,197.8437,197.9048,5071.0
2019-07-12 15:40:00,226.63,226.65,226.48,226.6,6359.0,197.896,197.9135,197.7651,197.8699,6359.0
2019-07-12 15:45:00,226.58,226.59,226.38,226.52,10916.0,197.8524,197.8611,197.6777,197.8,10916.0
2019-07-12 15:50:00,226.54,226.84,226.5,226.84,16510.0,197.8175,198.0794,197.7825,198.0794,16510.0
2019-07-12 15:55:00,226.82,227.15,226.81,227.13,45441.0,198.062,198.3501,198.0532,198.3327,45441.0
2019-07-15 09:30:00,227.43,227.55,227.26,227.34,13656.0,198.5946,198.6994,198.4462,198.516,13656.0
2019-07-15 09:35:00,227.52,227.52,227.1,227.39,1500.0,198.6732,198.6732,198.3065,198.5597,1500.0
2019-07-15 09:40:00,227.64,228.2,227.62,227.92,3816.0,198.778,199.267,198.7605,199.0225,3816.0
2019-07-15 09:45:00,228.06,228.16,227.93,228.04,2398.0,199.1447,199.2321,199.0312,199.1273,2398.0
2019-07-15 09:50:00,227.94,227.94,227.35,227.48,2810.0,199.04,199.04,198.5248,198.6383,2810.0
2019-07-15 09:55:00,227.65,228.01,227.57,227.86,1500.0,198.7867,199.1011,198.7169,198.9701,1500.0
2019-07-15 10:00:00,227.83,227.93,227.7,227.86,1100.0,198.9439,199.0312,198.8304,198.9701,1100.0
2019-07-15 10:05:00,227.79,228.0,227.7,227.98,2720.0,198.909,199.0923,198.8304,199.0749,2720.0
2019-07-15 10:10:00,227.9,227.96,227.84,227.89,2678.0,199.005,199.0574,198.9526,198.9963,2678.0
2019-07-15 10:15:00,227.85,227.91,227.7,227.7,1000.0,198.9614,199.0138,198.8304,198.8304,1000.0
2019-07-15 10:20:00,227.78,227.85,227.66,227.78,1989.0,198.9002,198.9614,198.7955,198.9002,1989.0
2019-07-15 10:25:00,227.86,227.87,227.76,227.87,600.0,198.9701,198.9788,198.8828,198.9788,600.0
2019-07-15 10:30:00,227.93,228.11,227.9,228.03,4844.0,199.0312,199.1884,199.005,199.1185,4844.0
2019-07-15 10:35:00,228.08,228.11,227.94,228.03,1663.0,199.1622,199.1884,199.04,199.1185,1663.0
2019-07-15 10:40:00,228.13,228.13,227.98,228.0,2552.0,199.2059,199.2059,199.0749,199.0923,2552.0
2019-07-15 10:45:00,227.87,228.0,227.78,227.92,3400.0,198.9788,199.0923,198.9002,199.0225,3400.0
2019-07-15 10:50:00,227.88,228.1,227.88,228.01,4930.0,198.9876,199.1797,198.9876,199.1011,4930.0
2019-07-15 10:55:00,228.08,228.08,227.86,227.92,1300.0,199.1622,199.1622,198.9701,199.0225,1300.0
2019-07-15 11:00:00,227.91,227.93,227.77,227.84,1703.0,199.0138,199.0312,198.8915,198.9526,1703.0
2019-07-15 11:05:00,227.78,227.81,227.68,227.76,1014.0,198.9002,198.9264,198.8129,198.8828,1014.0
2019-07-15 11:10:00,227.73,227.82,227.73,227.8,1600.0,198.8566,198.9352,198.8566,198.9177,1600.0
2019-07-15 11:15:00,227.9,228.0,227.88,227.88,2868.0,199.005,199.0923,198.9876,198.9876,2868.0
2019-07-15 11:20:00,227.84,227.97,227.84,227.89,1460.0,198.9526,199.0662,198.9526,198.9963,1460.0
2019-07-15 11:25:00,227.92,227.94,227.77,227.77,2400.0,199.0225,199.04,198.8915,198.8915,2400.0
2019-07-15 11:30:00,227.79,227.79,227.55,227.63,2028.0,198.909,198.909,198.6994,198.7693,2028.0
2019-07-15 11:35:00,227.64,227.78,227.62,227.78,2681.0,198.778,198.9002,198.7605,198.9002,2681.0
2019-07-15 11:40:00,227.74,227.86,227.73,227.77,3382.0,198.8653,198.9701,198.8566,198.8915,3382.0
2019-07-15 11:45:00,227.77,227.84,227.69,227.78,900.0,198.8915,198.9526,198.8217,198.9002,900.0
2019-07-15 11:50:00,227.76,227.86,227.73,227.86,1280.0,198.8828,198.9701,198.8566,198.9701,1280.0
2019-07-15 11:55:00,227.82,228.0,227.81,227.93,1352.0,198.9352,199.0923,198.9264,199.0312,1352.0
2019-07-15 12:00:00,227.95,227.95,227.67,227.68,5761.0,199.0487,199.0487,198.8042,198.8129,5761.0
2019-07-15 12:05:00,227.69,227.69,227.46,227.46,3607.0,198.8217,198.8217,198.6208,198.6208,3607.0
2019-07-15 12:10:00,227.5,227.5,227.33,227.38,4336.0,198.6557,198.6557,198.5073,198.551,4336.0
2019-07-15 12:15:00,227.47,227.49,227.35,227.37,3204.0,198.6295,198.647,198.5248,198.5422,3204.0
2019-07-15 12:20:00,227.41,227.5,227.37,227.5,2000.0,198.5772,198.6557,198.5422,198.6557,2000.0
2019-07-15 12:25:00,227.48,227.48,227.31,227.33,2766.0,198.6383,198.6383,198.4898,198.5073,2766.0
2019-07-15 12:30:00,227.33,227.49,227.33,227.43,3070.0,198.5073,198.647,198.5073,198.5946,3070.0
2019-07-15 12:35:00,227.46,227.58,227.42,227.58,3400.0,198.6208,198.7256,198.5859,198.7256,3400.0
2019-07-15 12:40:00,227.56,227.6,227.41,227.46,2678.0,198.7081,198.7431,198.5772,198.6208,2678.0
2019-07-15 12:45:00,227.44,227.56,227.39,227.52,7361.0,198.6033,198.7081,198.5597,198.6732,7361.0
2019-07-15 12:50:00,227.5,227.5,227.42,227.45,1911.0,198.6557,198.6557,198.5859,198.6121,1911.0
2019-07-15 12:55:00,227.45,227.45,227.38,227.42,1300.0,198.6121,198.6121,198.551,198.5859,1300.0
2019-07-15 13:00:00,227.41,227.48,227.39,227.48,1649.0,198.5772,198.6383,198.5597,198.6383,1649.0
2019-07-15 13:05:00,227.48,227.58,227.45,227.46,1600.0,198.6383,198.7256,198.6121,198.6208,1600.0
2019-07-15 13:10:00,227.45,227.49,227.35,227.49,3148.0,198.6121,198.647,198.5248,198.647,3148.0
2019-07-15 13:15:00,227.51,227.55,227.44,227.44,2223.0,198.6645,198.6994,198.6033,198.6033,2223.0
2019-07-15 13:20:00,227.45,227.57,227.45,227.46,3308.0,198.6121,198.7169,198.6121,198.6208,3308.0
2019-07-15 13:25:00,227.4,227.41,227.34,227.37,1400.0,198.5684,198.5772,198.516,198.5422,1400.0
2019-07-15 13:30:00,227.33,227.5,227.33,227.45,4831.0,198.5073,198.6557,198.5073,198.6121,4831.0
2019-07-15 13:35:00,227.5,227.72,227.5,227.72,2888.0,198.6557,198.8478,198.6557,198.8478,2888.0
2019-07-15 13:40:00,227.73,227.73,227.53,227.53,3100.0,198.8566,198.8566,198.6819,198.6819,3100.0
2019-07-15 13:45:00,227.52,227.52,227.39,227.39,1505.0,198.6732,198.6732,198.5597,198.5597,1505.0
2019-07-15 13:50:00,227.33,227.37,227.28,227.28,952.0,198.5073,198.5422,198.4636,198.4636,952.0
2019-07-15 13:55:00,227.32,227.32,227.22,227.22,2628.0,198.4986,198.4986,198.4112,198.4112,2628.0
2019-07-15 14:00:00,227.2,227.26,227.0,227.07,9415.0,198.3938,198.4462,198.2191,198.2803,9415.0
2019-07-15 14:05:00,227.06,227.1,227.02,227.08,2806.0,198.2715,198.3065,198.2366,198.289,2806.0
2019-07-15 14:10:00,227.09,227.28,227.07,227.27,18589.0,198.2977,198.4636,198.2803,198.4549,18589.0
2019-07-15 14:15:00,227.28,227.5,227.28,227.44,10870.0,198.4636,198.6557,198.4636,198.6033,10870.0
2019-07-15 14:20:00,227.48,227.5,227.43,227.44,2090.0,198.6383,198.6557,198.5946,198.6033,2090.0
2019-07-15 14:25:00,227.48,227.48,227.3,227.3,976.0,198.6383,198.6383,198.4811,198.4811,976.0
2019-07-15 14:30:00,227.39,227.39,227.28,227.36,1000.0,198.5597,198.5597,198.4636,198.5335,1000.0
2019-07-15 14:35:00,227.31,227.4,227.28,227.28,1099.0,198.4898,198.5684,198.4636,198.4636,1099.0
2019-07-15 14:40:00,227.32,227.38,227.32,227.32,2400.0,198.4986,198.551,198.4986,198.4986,2400.0
2019-07-15 14:45:00,227.3,227.35,227.23,227.25,3565.0,198.4811,198.5248,198.42,198.4374,3565.0
2019-07-15 14:50:00,227.2,227.27,227.2,227.23,3349.0,198.3938,198.4549,198.3938,198.42,3349.0
2019-07-15 14:55:00,227.21,227.3,227.19,227.23,2328.0,198.4025,198.4811,198.385,198.42,2328.0
2019-07-15 15:00:00,227.25,227.31,227.21,227.21,6500.0,198.4374,198.4898,198.4025,198.4025,6500.0
2019-07-15 15:05:00,227.23,227.3,227.22,227.3,3052.0,198.42,198.4811,198.4112,198.4811,3052.0
2019-07-15 15:10:00,227.27,227.29,227.14,227.18,1946.0,198.4549,198.4724,198.3414,198.3763,1946.0
2019-07-15 15:15:00,227.19,227.19,227.06,227.06,1950.0,198.385,198.385,198.2715,198.2715,1950.0
2019-07-15 15:20:00,227.08,227.14,227.05,227.05,3973.0,198.289,198.3414,198.2628,198.2628,3973.0
2019-07-15 15:25:00,227.08,227.08,226.93,226.94,4029.0,198.289,198.289,198.158,198.1667,4029.0
2019-07-15 15:30:00,226.93,227.06,226.77,227.0,22520.0,198.158,198.2715,198.0183,198.2191,22520.0
2019-07-15 15:35:00,227.01,227.04,226.87,227.01,6593.0,198.2279,198.2541,198.1056,198.2279,6593.0
2019-07-15 15:40:00,227.02,227.14,227.01,227.1,6514.0,198.2366,198.3414,198.2279,198.3065,6514.0
2019-07-15 15:45:00,227.11,227.32,227.09,227.28,10324.0,198.3152,198.4986,198.2977,198.4636,10324.0
2019-07-15 15:50:00,227.28,227.36,227.19,227.36,11982.0,198.4636,198.5335,198.385,198.5335,11982.0
2019-07-15 15:55:00,227.36,227.66,227.24,227.62,47910.0,198.5335,198.7955,198.4287,198.7605,47910.0
2019-07-16 09:30:00,227.67,228.08,227.67,228.08,9804.0,198.8042,199.1622,198.8042,199.1622,9804.0
2019-07-16 09:35:00,228.25,228.3,227.64,227.64,1100.0,199.3107,199.3543,198.778,198.778,1100.0
2019-07-16 09:40:00,227.68,228.23,227.68,227.88,1900.0,198.8129,199.2932,198.8129,198.9876,1900.0
2019-07-16 09:45:00,227.93,227.94,227.6,227.92,2928.0,199.0312,199.04,198.7431,199.0225,2928.0
2019-07-16 09:50:00,227.8,227.82,227.62,227.62,652.0,198.9177,198.9352,198.7605,198.7605,652.0
2019-07-16 09:55:00,227.62,227.83,227.54,227.73,4417.0,198.7605,198.9439,198.6907,198.8566,4417.0
2019-07-16 10:00:00,227.73,227.83,227.64,227.83,3431.0,198.8566,198.9439,198.778,198.9439,3431.0
2019-07-16 10:05:00,227.83,228.1,227.72,227.94,7659.0,198.9439,199.1797,198.8478,199.04,7659.0
2019-07-16 10:10:00,227.96,228.2,227.96,228.11,4415.0,199.0574,199.267,199.0574,199.1884,4415.0
2019-07-16 10:15:00,228.14,228.38,228.05,228.38,4045.0,199.2146,199.4242,199.136,199.4242,4045.0
2019-07-16 10:20:00,228.42,228.55,228.42,228.54,2743.0,199.4591,199.5726,199.4591,199.5639,2743.0
2019-07-16 10:25:00,228.49,228.61,228.44,228.5,2100.0,199.5202,199.625,199.4766,199.529,2100.0
2019-07-16 10:30:00,228.49,228.72,228.49,228.6,1600.0,199.5202,199.7211,199.5202,199.6163,1600.0
2019-07-16 10:35:00,228.53,228.65,228.53,228.62,2583.0,199.5551,199.6599,199.5551,199.6337,2583.0
2019-07-16 10:40:00,228.61,228.69,228.4,228.41,3530.0,199.625,199.6949,199.4416,199.4504,3530.0
2019-07-16 10:45:00,228.41,228.43,228.09,228.21,11777.0,199.4504,199.4678,199.1709,199.2757,11777.0
2019-07-16 10:50:00,228.11,228.11,227.93,227.93,2558.0,199.1884,199.1884,199.0312,199.0312,2558.0
2019-07-16 10:55:00,227.9,227.96,227.79,227.85,2130.0,199.005,199.0574,198.909,198.9614,2130.0
2019-07-16 11:00:00,227.81,227.88,227.73,227.85,3055.0,198.9264,198.9876,198.8566,198.9614,3055.0
2019-07-16 11:05:00,227.83,227.85,227.7,227.8,1490.0,198.9439,198.9614,198.8304,198.9177,1490.0
2019-07-16 11:10:00,227.76,227.89,227.66,227.72,2000.0,198.8828,198.9963,198.7955,198.8478,2000.0
2019-07-16 11:15:00,227.68,227.72,227.56,227.62,4595.0,198.8129,198.8478,198.7081,198.7605,4595.0
2019-07-16 11:20:00,227.64,227.74,227.54,227.74,1800.0,198.778,198.8653,198.6907,198.8653,1800.0
2019-07-16 11:25:00,227.68,227.79,227.67,227.79,2200.0,198.8129,198.909,198.8042,198.909,2200.0
2019-07-16 11:30:00,227.8,227.91,227.77,227.91,3404.0,198.9177,199.0138,198.8915,199.0138,3404.0
2019-07-16 11:35:00,227.95,227.95,227.78,227.78,2648.0,199.0487,199.0487,198.9002,198.9002,2648.0
2019-07-16 11:40:00,227.78,228.0,227.77,227.89,8759.0,198.9002,199.0923,198.8915,198.9963,8759.0
2019-07-16 11:45:00,227.9,228.0,227.83,227.85,5052.0,199.005,199.0923,198.9439,198.9614,5052.0
2019-07-16 11:50:00,227.9,227.99,227.88,227.99,3040.0,199.005,199.0836,198.9876,199.0836,3040.0
2019-07-16 11:55:00,227.92,227.93,227.78,227.8,3200.0,199.0225,199.0312,198.9002,198.9177,3200.0
2019-07-16 12:00:00,227.74,227.78,227.51,227.54,8365.0,198.8653,198.9002,198.6645,198.6907,8365.0
2019-07-16 12:05:00,227.51,227.51,227.3,227.33,6281.0,198.6645,198.6645,198.4811,198.5073,6281.0
2019-07-16 12:10:00,227.35,227.36,227.11,227.21,6793.0,198.5248,198.5335,198.3152,198.4025,6793.0
2019-07-16 12:15:00,227.24,227.37,227.21,227.21,5715.0,198.4287,198.5422,198.4025,198.4025,5715.0
2019-07-16 12:20:00,227.22,227.27,227.19,227.22,2208.0,198.4112,198.4549,198.385,198.4112,2208.0
2019-07-16 12:25:00,227.21,227.39,227.16,227.16,6271.0,198.4025,198.5597,198.3588,198.3588,6271.0
2019-07-16 12:30:00,227.19,227.2,227.11,227.19,3037.0,198.385,198.3938,198.3152,198.385,3037.0
2019-07-16 12:35:00,227.18,227.31,227.14,227.19,4616.0,198.3763,198.4898,198.3414,198.385,4616.0
2019-07-16 12:40:00,227.26,227.46,227.26,227.44,3716.0,198.4462,198.6208,198.4462,198.6033,3716.0
2019-07-16 12:45:00,227.44,227.54,227.4,227.49,2595.0,198.6033,198.6907,198.5684,198.647,2595.0
2019-07-16 12:50:00,227.48,227.57,227.42,227.42,4167.0,198.6383,198.7169,198.5859,198.5859,4167.0
2019-07-16 12:55:00,227.4,227.4,227.18,227.37,4964.0,198.5684,198.5684,198.3763,198.5422,4964.0
2019-07-16 13:00:00,227.42,227.67,227.39,227.67,4863.0,198.5859,198.8042,198.5597,198.8042,4863.0
2019-07-16 13:05:00,227.69,227.84,227.69,227.73,1691.0,198.8217,198.9526,198.8217,198.8566,1691.0
2019-07-16 13:10:00,227.76,227.85,227.73,227.82,1824.0,198.8828,198.9614,198.8566,198.9352,1824.0
2019-07-16 13:15:00,227.88,228.0,227.86,227.86,2807.0,198.9876,199.0923,198.9701,198.9701,2807.0
2019-07-16 13:20:00,227.87,228.03,227.84,228.03,3450.0,198.9788,199.1185,198.9526,199.1185,3450.0
2019-07-16 13:25:00,228.0,228.0,227.84,227.84,1954.0,199.0923,199.0923,198.9526,198.9526,1954.0
2019-07-16 13:30:00,227.83,227.83,227.63,227.74,3627.0,198.9439,198.9439,198.7693,198.8653,3627.0
2019-07-16 13:35:00,227.71,227.78,227.63,227.74,2185.0,198.8391,198.9002,198.7693,198.8653,2185.0
2019-07-16 13:40:00,227.69,227.76,227.62,227.73,3676.0,198.8217,198.8828,198.7605,198.8566,3676.0
2019-07-16 13:45:00,227.68,227.71,227.56,227.7,4836.0,198.8129,198.8391,198.7081,198.8304,4836.0
2019-07-16 13:50:00,227.68,227.71,227.57,227.57,1509.0,198.8129,198.8391,198.7169,198.7169,1509.0
2019-07-16 13:55:00,227.52,227.57,227.42,227.42,2771.0,198.6732,198.7169,198.5859,198.5859,2771.0
2019-07-16 14:00:00,227.41,227.44,227.31,227.37,8390.0,198.5772,198.6033,198.4898,198.5422,8390.0
2019-07-16 14:05:00,227.35,227.41,227.25,227.27,2417.0,198.5248,198.5772,198.4374,198.4549,2417.0
2019-07-16 14:10:00,227.24,227.28,227.19,227.27,3396.0,198.4287,198.4636,198.385,198.4549,3396.0
2019-07-16 14:15:00,227.31,227.31,227.23,227.25,2601.0,198.4898,198.4898,198.42,198.4374,2601.0
2019-07-16 14:20:00,227.24,227.25,227.04,227.16,2685.0,198.4287,198.4374,198.2541,198.3588,2685.0
2019-07-16 14:25:00,227.17,227.21,227.08,227.12,2929.0,198.3676,198.4025,198.289,198.3239,2929.0
2019-07-16 14:30:00,227.11,227.14,226.95,226.96,3933.0,198.3152,198.3414,198.1755,198.1842,3933.0
2019-07-16 14:35:00,227.0,227.11,226.98,227.09,5790.0,198.2191,198.3152,198.2017,198.2977,5790.0
2019-07-16 14:40:00,227.09,227.32,227.08,227.25,1843.0,198.2977,198.4986,198.289,198.4374,1843.0
2019-07-16 14:45:00,227.25,227.47,227.22,227.47,2756.0,198.4374,198.6295,198.4112,198.6295,2756.0
2019-07-16 14:50:00,227.44,227.61,227.43,227.61,2413.0,198.6033,198.7518,198.5946,198.7518,2413.0
2019-07-16 14:55:00,227.64,227.67,227.48,227.53,2859.0,198.778,198.8042,198.6383,198.6819,2859.0
2019-07-16 15:00:00,227.55,227.57,227.48,227.57,2140.0,198.6994,198.7169,198.6383,198.7169,2140.0
2019-07-16 15:05:00,227.61,227.72,227.59,227.69,2193.0,198.7518,198.8478,198.7343,198.8217,2193.0
2019-07-16 15:10:00,227.72,227.92,227.7,227.91,2940.0,198.8478,199.0225,198.8304,199.0138,2940.0
2019-07-16 15:15:00,227.91,228.0,227.87,227.96,5131.0,199.0138,199.0923,198.9788,199.0574,5131.0
2019-07-16 15:20:00,227.96,227.96,227.8,227.9,2508.0,199.0574,199.0574,198.9177,199.005,2508.0
2019-07-16 15:25:00,227.87,228.0,227.73,227.73,3003.0,198.9788,199.0923,198.8566,198.8566,3003.0
2019-07-16 15:30:00,227.73,227.87,227.72,227.72,1900.0,198.8566,198.9788,198.8478,198.8478,1900.0
2019-07-16 15:35:00,227.73,227.73,227.56,227.66,2627.0,198.8566,198.8566,198.7081,198.7955,2627.0
2019-07-16 15:40:00,227.56,227.64,227.54,227.6,3691.0,198.7081,198.778,198.6907,198.7431,3691.0
2019-07-16 15:45:00,227.62,227.62,227.23,227.28,6914.0,198.7605,198.7605,198.42,198.4636,6914.0
2019-07-16 15:50:00,227.28,227.37,227.11,227.29,9201.0,198.4636,198.5422,198.3152,198.4724,9201.0
2019-07-16 15:55:00,227.33,227.4,227.02,227.11,19443.0,198.5073,198.5684,198.2366,198.3152,19443.0
2019-07-17 09:30:00,227.86,227.86,227.45,227.66,12055.0,198.9701,198.9701,198.6121,198.7955,12055.0
2019-07-17 09:35:00,227.72,227.72,227.22,227.56,6200.0,198.8478,198.8478,198.4112,198.7081,6200.0
2019-07-17 09:40:00,227.61,227.7,227.28,227.28,1400.0,198.7518,198.8304,198.4636,198.4636,1400.0
2019-07-17 09:45:00,227.3,227.3,226.9,227.03,1300.0,198.4811,198.4811,198.1318,198.2453,1300.0
2019-07-17 09:50:00,227.09,227.5,227.08,227.48,1600.0,198.2977,198.6557,198.289,198.6383,1600.0
2019-07-17 09:55:00,227.67,227.81,227.41,227.48,2498.0,198.8042,198.9264,198.5772,198.6383,2498.0
2019-07-17 10:00:00,227.52,227.63,227.41,227.41,7915.0,198.6732,198.7693,198.5772,198.5772,7915.0
2019-07-17 10:05:00,227.43,227.7,227.43,227.6,39759.0,198.5946,198.8304,198.5946,198.7431,39759.0
2019-07-17 10:10:00,227.55,227.76,227.53,227.74,9224.0,198.6994,198.8828,198.6819,198.8653,9224.0
2019-07-17 10:15:00,227.61,227.64,227.48,227.54,18108.0,198.7518,198.778,198.6383,198.6907,18108.0
2019-07-17 10:20:00,227.53,227.83,227.53,227.77,4057.0,198.6819,198.9439,198.6819,198.8915,4057.0
2019-07-17 10:25:00,227.75,227.87,227.72,227.84,18283.0,198.874,198.9788,198.8478,198.9526,18283.0
2019-07-17 10:30:00,227.82,227.88,227.7,227.84,9609.0,198.9352,198.9876,198.8304,198.9526,9609.0
2019-07-17 10:35:00,227.88,227.92,227.78,227.82,2859.0,198.9876,199.0225,198.9002,198.9352,2859.0
2019-07-17 10:40:00,227.8,228.0,227.77,227.8,7076.0,198.9177,199.0923,198.8915,198.9177,7076.0
2019-07-17 10:45:00,227.89,227.92,227.79,227.86,3112.0,198.9963,199.0225,198.909,198.9701,3112.0
2019-07-17 10:50:00,227.87,227.89,227.68,227.81,13231.0,198.9788,198.9963,198.8129,198.9264,13231.0
2019-07-17 10:55:00,227.86,228.0,227.83,227.85,3700.0,198.9701,199.0923,198.9439,198.9614,3700.0
2019-07-17 11:00:00,227.83,227.84,227.8,227.81,633.0,198.9439,198.9526,198.9177,198.9264,633.0
2019-07-17 11:05:00,227.84,227.9,227.78,227.88,2400.0,198.9526,199.005,198.9002,198.9876,2400.0
2019-07-17 11:10:00,227.88,228.03,227.88,228.03,5049.0,198.9876,199.1185,198.9876,199.1185,5049.0
2019-07-17 11:15:00,228.06,228.11,227.88,227.88,3649.0,199.1447,199.1884,198.9876,198.9876,3649.0
2019-07-17 11:20:00,227.84,227.9,227.82,227.87,1100.0,198.9526,199.005,198.9352,198.9788,1100.0
2019-07-17 11:25:00,227.8,227.93,227.79,227.8,2657.0,198.9177,199.0312,198.909,198.9177,2657.0
2019-07-17 11:30:00,227.8,227.86,227.64,227.64,6687.0,198.9177,198.9701,198.778,198.778,6687.0
2019-07-17 11:35:00,227.64,227.83,227.63,227.77,1600.0,198.778,198.9439,198.7693,198.8915,1600.0
2019-07-17 11:40:00,227.77,228.0,227.77,228.0,2942.0,198.8915,199.0923,198.8915,199.0923,2942.0
2019-07-17 11:45:00,227.99,228.0,227.87,227.87,3393.0,199.0836,199.0923,198.9788,198.9788,3393.0
2019-07-17 11:50:00,227.89,227.93,227.81,227.81,3752.0,198.9963,199.0312,198.9264,198.9264,3752.0
2019-07-17 11:55:00,227.8,227.96,227.71,227.84,4054.0,198.9177,199.0574,198.8391,198.9526,4054.0
2019-07-17 12:00:00,227.8,227.8,227.65,227.72,4045.0,198.9177,198.9177,198.7867,198.8478,4045.0
2019-07-17 12:05:00,227.78,227.78,227.62,227.67,3762.0,198.9002,198.9002,198.7605,198.8042,3762.0
2019-07-17 12:10:00,227.67,227.71,227.59,227.68,7131.0,198.8042,198.8391,198.7343,198.8129,7131.0
2019-07-17 12:15:00,227.67,227.76,227.59,227.69,7708.0,198.8042,198.8828,198.7343,198.8217,7708.0
2019-07-17 12:20:00,227.7,227.7,227.62,227.63,8100.0,198.8304,198.8304,198.7605,198.7693,8100.0
2019-07-17 12:25:00,227.63,227.69,227.61,227.64,4963.0,198.7693,198.8217,198.7518,198.778,4963.0
2019-07-17 12:30:00,227.65,227.65,227.41,227.61,10549.0,198.7867,198.7867,198.5772,198.7518,10549.0
2019-07-17 12:35:00,227.58,227.65,227.56,227.6,8108.0,198.7256,198.7867,198.7081,198.7431,8108.0
2019-07-17 12:40:00,227.63,227.67,227.59,227.64,4824.0,198.7693,198.8042,198.7343,198.778,4824.0
2019-07-17 12:45:00,227.63,227.63,227.58,227.6,9927.0,198.7693,198.7693,198.7256,198.7431,9927.0
2019-07-17 12:50:00,227.61,227.63,227.38,227.47,11377.0,198.7518,198.7693,198.551,198.6295,11377.0
2019-07-17 12:55:00,227.48,227.64,227.47,227.59,4126.0,198.6383,198.778,198.6295,198.7343,4126.0
2019-07-17 13:00:00,227.59,227.62,227.56,227.6,5493.0,198.7343,198.7605,198.7081,198.7431,5493.0
2019-07-17 13:05:00,227.61,227.69,227.6,227.62,4468.0,198.7518,198.8217,198.7431,198.7605,4468.0
2019-07-17 13:10:00,227.61,227.63,227.57,227.62,8392.0,198.7518,198.7693,198.7169,198.7605,8392.0
2019-07-17 13:15:00,227.6,227.6,227.45,227.55,19619.0,198.7431,198.7431,198.6121,198.6994,19619.0
2019-07-17 13:20:00,227.57,227.63,227.5,227.63,4985.0,198.7169,198.7693,198.6557,198.7693,4985.0
2019-07-17 13:25:00,227.6,227.69,227.51,227.62,5421.0,198.7431,198.8217,198.6645,198.7605,5421.0
2019-07-17 13:30:00,227.65,227.68,227.49,227.63,4625.0,198.7867,198.8129,198.647,198.7693,4625.0
2019-07-17 13:35:00,227.63,227.65,227.5,227.64,4546.0,198.7693,198.7867,198.6557,198.778,4546.0
2019-07-17 13:40:00,227.66,227.73,227.54,227.56,4000.0,198.7955,198.8566,198.6907,198.7081,4000.0
2019-07-17 13:45:00,227.56,227.64,227.51,227.56,3300.0,198.7081,198.778,198.6645,198.7081,3300.0
2019-07-17 13:50:00,227.56,227.6,227.42,227.42,3652.0,198.7081,198.7431,198.5859,198.5859,3652.0
2019-07-17 13:55:00,227.39,227.39,227.0,227.0,3200.0,198.5597,198.5597,198.2191,198.2191,3200.0
2019-07-17 14:00:00,226.94,227.02,226.8,226.94,5982.0,198.1667,198.2366,198.0445,198.1667,5982.0
2019-07-17 14:05:00,226.91,226.93,226.86,226.9,11602.0,198.1405,198.158,198.0969,198.1318,11602.0
2019-07-17 14:10:00,226.9,226.95,226.42,226.54,18626.0,198.1318,198.1755,197.7127,197.8175,18626.0
2019-07-17 14:15:00,226.54,226.75,226.53,226.67,6393.0,197.8175,198.0008,197.8087,197.931,6393.0
2019-07-17 14:20:00,226.65,226.8,226.62,226.78,6901.0,197.9135,198.0445,197.8873,198.027,6901.0
2019-07-17 14:25:00,226.75,226.83,226.58,226.77,10860.0,198.0008,198.0707,197.8524,198.0183,10860.0
2019-07-17 14:30:00,226.8,226.83,226.69,226.73,9272.0,198.0445,198.0707,197.9484,197.9834,9272.0
2019-07-17 14:35:00,226.72,226.86,226.59,226.65,4680.0,197.9746,198.0969,197.8611,197.9135,4680.0
2019-07-17 14:40:00,226.65,226.86,226.6,226.68,6772.0,197.9135,198.0969,197.8699,197.9397,6772.0
2019-07-17 14:45:00,226.68,227.05,226.65,226.99,18298.0,197.9397,198.2628,197.9135,198.2104,18298.0
2019-07-17 14:50:00,226.99,227.01,226.69,226.69,6049.0,198.2104,198.2279,197.9484,197.9484,6049.0
2019-07-17 14:55:00,226.7,226.72,226.28,226.34,4753.0,197.9572,197.9746,197.5904,197.6428,4753.0
2019-07-17 15:00:00,226.28,226.65,226.28,226.6,9068.0,197.5904,197.9135,197.5904,197.8699,9068.0
2019-07-17 15:05:00,226.6,226.81,226.6,226.78,8170.0,197.8699,198.0532,197.8699,198.027,8170.0
2019-07-17 15:10:00,226.78,226.83,226.75,226.79,5340.0,198.027,198.0707,198.0008,198.0358,5340.0
2019-07-17 15:15:00,226.85,227.03,226.78,226.99,12964.0,198.0882,198.2453,198.027,198.2104,12964.0
2019-07-17 15:20:00,227.0,227.01,226.39,226.41,12921.0,198.2191,198.2279,197.6865,197.7039,12921.0
2019-07-17 15:25:00,226.41,226.46,226.22,226.42,8698.0,197.7039,197.7476,197.538,197.7127,8698.0
2019-07-17 15:30:00,226.43,226.51,226.37,226.5,8636.0,197.7214,197.7913,197.669,197.7825,8636.0
2019-07-17 15:35:00,226.51,226.53,226.35,226.35,9215.0,197.7913,197.8087,197.6515,197.6515,9215.0
2019-07-17 15:40:00,226.35,226.41,226.33,226.35,13776.0,197.6515,197.7039,197.6341,197.6515,13776.0
2019-07-17 15:45:00,226.36,226.43,226.32,226.43,22789.0,197.6603,197.7214,197.6254,197.7214,22789.0
2019-07-17 15:50:00,226.44,226.75,226.39,226.65,29265.0,197.7301,198.0008,197.6865,197.9135,29265.0
2019-07-17 15:55:00,226.65,226.99,226.16,226.43,89805.0,197.9135,198.2104,197.4856,197.7214,89805.0
2019-07-18 09:30:00,224.62,225.25,223.81,224.23,38492.0,196.1409,196.691,195.4336,195.8003,38492.0
2019-07-18 09:35:00,224.2,225.02,224.19,224.88,11490.0,195.7741,196.4902,195.7654,196.3679,11490.0
2019-07-18 09:40:00,224.63,225.05,224.52,224.7,4635.0,196.1496,196.5164,196.0536,196.2107,4635.0
2019-07-18 09:45:00,224.92,224.92,224.3,224.69,5409.0,196.4029,196.4029,195.8615,196.202,5409.0
2019-07-18 09:50:00,224.81,224.97,224.72,224.87,3908.0,196.3068,196.4465,196.2282,196.3592,3908.0
2019-07-18 09:55:00,225.02,225.21,224.98,225.0,5420.0,196.4902,196.6561,196.4552,196.4727,5420.0
2019-07-18 10:00:00,224.94,225.35,224.94,225.28,6980.0,196.4203,196.7783,196.4203,196.7172,6980.0
2019-07-18 10:05:00,225.28,226.07,225.22,225.81,12867.0,196.7172,197.407,196.6648,197.18,12867.0
2019-07-18 10:10:00,225.82,226.22,225.82,226.06,25906.0,197.1887,197.538,197.1887,197.3983,25906.0
2019-07-18 10:15:00,226.0,226.2,225.99,226.02,15292.0,197.3459,197.5206,197.3372,197.3634,15292.0
2019-07-18 10:20:00,226.05,226.18,226.0,226.0,6000.0,197.3896,197.5031,197.3459,197.3459,6000.0
2019-07-18 10:25:00,226.0,226.06,225.66,225.67,19820.0,197.3459,197.3983,197.049,197.0578,19820.0
2019-07-18 10:30:00,225.76,225.86,225.46,225.64,7386.0,197.1364,197.2237,196.8744,197.0316,7386.0
2019-07-18 10:35:00,225.76,225.88,225.64,225.8,2700.0,197.1364,197.2411,197.0316,197.1713,2700.0
2019-07-18 10:40:00,225.85,226.01,225.81,225.96,9580.0,197.2149,197.3547,197.18,197.311,9580.0
2019-07-18 10:45:00,226.02,226.06,225.83,225.98,8026.0,197.3634,197.3983,197.1975,197.3285,8026.0
2019-07-18 10:50:00,226.08,226.08,225.9,226.01,8024.0,197.4158,197.4158,197.2586,197.3547,8024.0
2019-07-18 10:55:00,225.99,226.2,225.95,226.01,5671.0,197.3372,197.5206,197.3023,197.3547,5671.0
2019-07-18 11:00:00,226.0,226.06,225.94,225.98,3685.0,197.3459,197.3983,197.2935,197.3285,3685.0
2019-07-18 11:05:00,225.96,226.12,225.96,226.08,4129.0,197.311,197.4507,197.311,197.4158,4129.0
2019-07-18 11:10:00,226.08,226.17,226.0,226.03,4958.0,197.4158,197.4944,197.3459,197.3721,4958.0
2019-07-18 11:15:00,226.04,226.1,226.0,226.07,4959.0,197.3809,197.4332,197.3459,197.407,4959.0
2019-07-18 11:20:00,226.0,226.11,225.95,226.0,4160.0,197.3459,197.442,197.3023,197.3459,4160.0
2019-07-18 11:25:00,225.97,226.05,225.95,226.0,2779.0,197.3197,197.3896,197.3023,197.3459,2779.0
2019-07-18 11:30:00,226.0,226.0,225.55,225.58,15932.0,197.3459,197.3459,196.953,196.9792,15932.0
2019-07-18 11:35:00,225.57,225.57,225.22,225.53,6708.0,196.9704,196.9704,196.6648,196.9355,6708.0
2019-07-18 11:40:00,225.59,225.69,225.57,225.63,5300.0,196.9879,197.0752,196.9704,197.0228,5300.0
2019-07-18 11:45:00,225.59,225.61,225.39,225.58,32206.0,196.9879,197.0054,196.8133,196.9792,32206.0
2019-07-18 11:50:00,225.6,225.69,225.45,225.47,4557.0,196.9966,197.0752,196.8657,196.8831,4557.0
2019-07-18 11:55:00,225.5,225.64,225.5,225.59,2686.0,196.9093,197.0316,196.9093,196.9879,2686.0
2019-07-18 12:00:00,225.57,225.73,225.57,225.65,12690.0,196.9704,197.1102,196.9704,197.0403,12690.0
2019-07-18 12:05:00,225.7,225.82,225.66,225.82,2254.0,197.084,197.1887,197.049,197.1887,2254.0
2019-07-18 12:10:00,225.98,226.1,225.82,225.82,2500.0,197.3285,197.4332,197.1887,197.1887,2500.0
2019-07-18 12:15:00,225.78,225.84,225.68,225.72,3865.0,197.1538,197.2062,197.0665,197.1014,3865.0
2019-07-18 12:20:00,225.81,225.81,225.72,225.76,3063.0,197.18,197.18,197.1014,197.1364,3063.0
2019-07-18 12:25:00,225.71,225.78,225.67,225.69,1950.0,197.0927,197.1538,197.0578,197.0752,1950.0
2019-07-18 12:30:00,225.77,226.18,225.72,226.08,13478.0,197.1451,197.5031,197.1014,197.4158,13478.0
2019-07-18 12:35:00,226.11,226.11,226.0,226.0,7125.0,197.442,197.442,197.3459,197.3459,7125.0
2019-07-18 12:40:00,226.06,226.06,226.0,226.01,7112.0,197.3983,197.3983,197.3459,197.3547,7112.0
2019-07-18 12:45:00,226.03,226.03,225.83,225.94,9500.0,197.3721,197.3721,197.1975,197.2935,9500.0
2019-07-18 12:50:00,225.9,225.94,225.74,225.77,27161.0,197.2586,197.2935,197.1189,197.1451,27161.0
2019-07-18 12:55:00,225.75,225.88,225.75,225.88,2864.0,197.1276,197.2411,197.1276,197.2411,2864.0
2019-07-18 13:00:00,225.85,225.94,225.82,225.91,8521.0,197.2149,197.2935,197.1887,197.2673,8521.0
2019-07-18 13:05:00,225.97,225.98,225.78,225.9,7293.0,197.3197,197.3285,197.1538,197.2586,7293.0
2019-07-18 13:10:00,225.88,225.91,225.81,225.88,4344.0,197.2411,197.2673,197.18,197.2411,4344.0
2019-07-18 13:15:00,225.85,225.85,225.61,225.69,37456.0,197.2149,197.2149,197.0054,197.0752,37456.0
2019-07-18 13:20:00,225.73,225.75,225.69,225.73,11582.0,197.1102,197.1276,197.0752,197.1102,11582.0
2019-07-18 13:25:00,225.75,225.75,225.68,225.69,7507.0,197.1276,197.1276,197.0665,197.0752,7507.0
2019-07-18 13:30:00,225.7,225.72,225.39,225.5,7562.0,197.084,197.1014,196.8133,196.9093,7562.0
2019-07-18 13:35:00,225.53,225.74,225.49,225.7,5013.0,196.9355,197.1189,196.9006,197.084,5013.0
2019-07-18 13:40:00,225.67,225.68,225.41,225.41,1688.0,197.0578,197.0665,196.8307,196.8307,1688.0
2019-07-18 13:45:00,225.41,225.44,225.17,225.17,2302.0,196.8307,196.8569,196.6212,196.6212,2302.0
2019-07-18 13:50:00,225.2,225.21,225.07,225.07,3097.0,196.6474,196.6561,196.5338,196.5338,3097.0
2019-07-18 13:55:00,225.14,225.18,225.05,225.05,1204.0,196.595,196.6299,196.5164,196.5164,1204.0
2019-07-18 14:00:00,225.05,225.05,224.74,224.92,56275.0,196.5164,196.5164,196.2457,196.4029,56275.0
2019-07-18 14:05:00,224.85,224.85,224.6,224.61,2830.0,196.3417,196.3417,196.1234,196.1322,2830.0
2019-07-18 14:10:00,224.69,224.89,224.64,224.88,4819.0,196.202,196.3767,196.1584,196.3679,4819.0
2019-07-18 14:15:00,224.88,225.03,224.84,224.98,6063.0,196.3679,196.4989,196.333,196.4552,6063.0
2019-07-18 14:20:00,224.99,225.23,224.91,225.19,4210.0,196.464,196.6735,196.3941,196.6386,4210.0
2019-07-18 14:25:00,225.16,225.66,225.15,225.55,6083.0,196.6124,197.049,196.6037,196.953,6083.0
2019-07-18 14:30:00,225.57,225.62,225.35,225.47,7697.0,196.9704,197.0141,196.7783,196.8831,7697.0
2019-07-18 14:35:00,225.49,225.49,225.36,225.4,4552.0,196.9006,196.9006,196.7871,196.822,4552.0
2019-07-18 14:40:00,225.43,225.5,225.35,225.41,4092.0,196.8482,196.9093,196.7783,196.8307,4092.0
2019-07-18 14:45:00,225.43,225.48,225.35,225.38,6745.0,196.8482,196.8919,196.7783,196.8045,6745.0
2019-07-18 14:50:00,225.35,225.63,225.3,225.56,6813.0,196.7783,197.0228,196.7347,196.9617,6813.0
2019-07-18 14:55:00,225.6,225.61,225.5,225.61,6219.0,196.9966,197.0054,196.9093,197.0054,6219.0
2019-07-18 15:00:00,225.54,225.8,225.5,225.75,10635.0,196.9442,197.1713,196.9093,197.1276,10635.0
2019-07-18 15:05:00,225.74,225.82,225.64,225.72,4860.0,197.1189,197.1887,197.0316,197.1014,4860.0
2019-07-18 15:10:00,225.67,225.93,225.67,225.93,7832.0,197.0578,197.2848,197.0578,197.2848,7832.0
2019-07-18 15:15:00,225.91,225.92,225.79,225.79,3197.0,197.2673,197.2761,197.1625,197.1625,3197.0
2019-07-18 15:20:00,225.79,225.79,225.51,225.52,6386.0,197.1625,197.1625,196.918,196.9268,6386.0
2019-07-18 15:25:00,225.52,225.74,225.46,225.7,5458.0,196.9268,197.1189,196.8744,197.084,5458.0
2019-07-18 15:30:00,225.68,225.68,225.22,225.26,10735.0,197.0665,197.0665,196.6648,196.6997,10735.0
2019-07-18 15:35:00,225.3,225.58,225.3,225.4,10967.0,196.7347,196.9792,196.7347,196.822,10967.0
2019-07-18 15:40:00,225.39,225.51,225.27,225.51,36147.0,196.8133,196.918,196.7085,196.918,36147.0
2019-07-18 15:45:00,225.52,225.58,225.29,225.31,43704.0,196.9268,196.9792,196.7259,196.7434,43704.0
2019-07-18 15:50:00,225.32,225.42,225.22,225.38,20116.0,196.7521,196.8395,196.6648,196.8045,20116.0
2019-07-18 15:55:00,225.41,225.7,225.28,225.54,56139.0,196.8307,197.084,196.7172,196.9442,56139.0
2019-07-19 09:30:00,225.94,225.94,225.16,225.58,34004.0,197.2935,197.2935,196.6124,196.9792,34004.0
2019-07-19 09:35:00,225.43,225.77,224.99,225.62,2302.0,196.8482,197.1451,196.464,197.0141,2302.0
2019-07-19 09:40:00,225.72,225.82,225.39,225.69,12266.0,197.1014,197.1887,196.8133,197.0752,12266.0
2019-07-19 09:45:00,225.74,225.74,225.23,225.3,6027.0,197.1189,197.1189,196.6735,196.7347,6027.0
2019-07-19 09:50:00,225.31,225.87,225.27,225.71,257426.0,196.7434,197.2324,196.7085,197.0927,257426.0
2019-07-19 09:55:00,225.76,226.06,225.36,225.36,54526.0,197.1364,197.3983,196.7871,196.7871,54526.0
2019-07-19 10:00:00,225.45,225.94,225.45,225.91,5243.0,196.8657,197.2935,196.8657,197.2673,5243.0
2019-07-19 10:05:00,225.8,225.95,225.78,225.92,1691.0,197.1713,197.3023,197.1538,197.2761,1691.0
2019-07-19 10:10:00,225.81,225.87,225.67,225.85,16667.0,197.18,197.2324,197.0578,197.2149,16667.0
2019-07-19 10:15:00,225.81,225.97,225.49,225.58,24574.0,197.18,197.3197,196.9006,196.9792,24574.0
2019-07-19 10:20:00,225.55,225.99,225.48,225.87,2288.0,196.953,197.3372,196.8919,197.2324,2288.0
2019-07-19 10:25:00,225.77,225.85,225.52,225.85,2500.0,197.1451,197.2149,196.9268,197.2149,2500.0
2019-07-19 10:30:00,225.97,225.97,225.7,225.72,4005.0,197.3197,197.3197,197.084,197.1014,4005.0
2019-07-19 10:35:00,225.61,225.76,225.58,225.69,4688.0,197.0054,197.1364,196.9792,197.0752,4688.0
2019-07-19 10:40:00,225.67,225.7,225.54,225.68,2314.0,197.0578,197.084,196.9442,197.0665,2314.0
2019-07-19 10:45:00,225.62,225.68,225.53,225.54,1825.0,197.0141,197.0665,196.9355,196.9442,1825.0
2019-07-19 10:50:00,225.49,225.66,225.49,225.66,3900.0,196.9006,197.049,196.9006,197.049,3900.0
2019-07-19 10:55:00,225.68,225.76,225.63,225.73,7552.0,197.0665,197.1364,197.0228,197.1102,7552.0
2019-07-19 11:00:00,225.68,225.97,225.6,225.88,1945.0,197.0665,197.3197,196.9966,197.2411,1945.0
2019-07-19 11:05:00,225.89,225.98,225.84,225.84,4650.0,197.2499,197.3285,197.2062,197.2062,4650.0
2019-07-19 11:10:00,225.87,225.87,225.71,225.79,4272.0,197.2324,197.2324,197.0927,197.1625,4272.0
2019-07-19 11:15:00,225.77,225.87,225.71,225.86,2400.0,197.1451,197.2324,197.0927,197.2237,2400.0
2019-07-19 11:20:00,225.8,225.91,225.78,225.88,3373.0,197.1713,197.2673,197.1538,197.2411,3373.0
2019-07-19 11:25:00,225.87,225.91,225.7,225.82,1300.0,197.2324,197.2673,197.084,197.1887,1300.0
2019-07-19 11:30:00,225.81,225.96,225.7,225.77,6994.0,197.18,197.311,197.084,197.1451,6994.0
2019-07-19 11:35:00,225.75,225.75,225.55,225.57,2341.0,197.1276,197.1276,196.953,196.9704,2341.0
2019-07-19 11:40:00,225.52,225.62,225.5,225.59,11442.0,196.9268,197.0141,196.9093,196.9879,11442.0
2019-07-19 11:45:00,225.59,225.7,225.53,225.6,2874.0,196.9879,197.084,196.9355,196.9966,2874.0
2019-07-19 11:50:00,225.56,225.68,225.54,225.61,4774.0,196.9617,197.0665,196.9442,197.0054,4774.0
2019-07-19 11:55:00,225.61,225.61,225.39,225.58,14890.0,197.0054,197.0054,196.8133,196.9792,14890.0
2019-07-19 12:00:00,225.61,225.76,225.58,225.76,3150.0,197.0054,197.1364,196.9792,197.1364,3150.0
2019-07-19 12:05:00,225.71,225.89,225.69,225.88,4890.0,197.0927,197.2499,197.0752,197.2411,4890.0
2019-07-19 12:10:00,225.94,226.06,225.86,226.0,6874.0,197.2935,197.3983,197.2237,197.3459,6874.0
2019-07-19 12:15:00,225.97,226.49,225.97,226.48,3250.0,197.3197,197.7738,197.3197,197.7651,3250.0
2019-07-19 12:20:00,226.49,226.7,226.49,226.69,2100.0,197.7738,197.9572,197.7738,197.9484,2100.0
2019-07-19 12:25:00,226.66,226.89,226.65,226.84,1644.0,197.9222,198.1231,197.9135,198.0794,1644.0
2019-07-19 12:30:00,226.73,226.73,226.66,226.72,1103.0,197.9834,197.9834,197.9222,197.9746,1103.0
2019-07-19 12:35:00,226.65,226.65,226.45,226.5,4114.0,197.9135,197.9135,197.7389,197.7825,4114.0
2019-07-19 12:40:00,226.51,226.51,226.42,226.47,2838.0,197.7913,197.7913,197.7127,197.7563,2838.0
2019-07-19 12:45:00,226.45,226.51,226.34,226.45,1937.0,197.7389,197.7913,197.6428,197.7389,1937.0
2019-07-19 12:50:00,226.45,226.73,226.4,226.68,8402.0,197.7389,197.9834,197.6952,197.9397,8402.0
2019-07-19 12:55:00,226.72,226.77,226.67,226.76,5504.0,197.9746,198.0183,197.931,198.0096,5504.0
2019-07-19 13:00:00,226.69,226.69,226.53,226.57,2926.0,197.9484,197.9484,197.8087,197.8437,2926.0
2019-07-19 13:05:00,226.58,226.67,226.54,226.55,5573.0,197.8524,197.931,197.8175,197.8262,5573.0
2019-07-19 13:10:00,226.53,226.57,226.5,226.54,4332.0,197.8087,197.8437,197.7825,197.8175,4332.0
2019-07-19 13:15:00,226.52,226.57,226.45,226.52,5894.0,197.8,197.8437,197.7389,197.8,5894.0
2019-07-19 13:20:00,226.55,226.77,226.55,226.63,5428.0,197.8262,198.0183,197.8262,197.896,5428.0
2019-07-19 13:25:00,226.67,226.69,226.62,226.65,2017.0,197.931,197.9484,197.8873,197.9135,2017.0
2019-07-19 13:30:00,226.62,226.68,226.58,226.6,1758.0,197.8873,197.9397,197.8524,197.8699,1758.0
2019-07-19 13:35:00,226.6,226.65,226.5,226.54,2237.0,197.8699,197.9135,197.7825,197.8175,2237.0
2019-07-19 13:40:00,226.52,226.6,226.51,226.51,2747.0,197.8,197.8699,197.7913,197.7913,2747.0
2019-07-19 13:45:00,226.51,226.51,226.19,226.19,4910.0,197.7913,197.7913,197.5118,197.5118,4910.0
2019-07-19 13:50:00,226.26,226.36,226.18,226.28,4353.0,197.573,197.6603,197.5031,197.5904,4353.0
2019-07-19 13:55:00,226.2,226.24,225.99,226.08,8986.0,197.5206,197.5555,197.3372,197.4158,8986.0
2019-07-19 14:00:00,226.14,226.27,226.05,226.22,2886.0,197.4682,197.5817,197.3896,197.538,2886.0
2019-07-19 14:05:00,226.22,226.22,226.0,226.01,4339.0,197.538,197.538,197.3459,197.3547,4339.0
2019-07-19 14:10:00,225.9,226.0,225.82,225.87,2099.0,197.2586,197.3459,197.1887,197.2324,2099.0
2019-07-19 14:15:00,225.9,226.02,225.85,225.97,3400.0,197.2586,197.3634,197.2149,197.3197,3400.0
2019-07-19 14:20:00,226.0,226.1,225.94,225.94,2804.0,197.3459,197.4332,197.2935,197.2935,2804.0
2019-07-19 14:25:00,225.97,226.0,225.77,225.85,1837.0,197.3197,197.3459,197.1451,197.2149,1837.0
2019-07-19 14:30:00,225.85,225.88,225.61,225.61,3471.0,197.2149,197.2411,197.0054,197.0054,3471.0
2019-07-19 14:35:00,225.65,225.7,225.6,225.69,3611.0,197.0403,197.084,196.9966,197.0752,3611.0
2019-07-19 14:40:00,225.66,225.78,225.64,225.66,2668.0,197.049,197.1538,197.0316,197.049,2668.0
2019-07-19 14:45:00,225.61,225.71,225.5,225.69,8701.0,197.0054,197.0927,196.9093,197.0752,8701.0
2019-07-19 14:50:00,225.78,225.99,225.72,225.95,4843.0,197.1538,197.3372,197.1014,197.3023,4843.0
2019-07-19 14:55:00,225.86,225.93,225.8,225.93,4900.0,197.2237,197.2848,197.1713,197.2848,4900.0
2019-07-19 15:00:00,225.91,225.91,225.54,225.54,4533.0,197.2673,197.2673,196.9442,196.9442,4533.0
2019-07-19 15:05:00,225.5,225.69,225.5,225.54,7739.0,196.9093,197.0752,196.9093,196.9442,7739.0
2019-07-19 15:10:00,225.54,225.56,225.28,225.42,6119.0,196.9442,196.9617,196.7172,196.8395,6119.0
2019-07-19 15:15:00,225.39,225.48,225.15,225.15,4149.0,196.8133,196.8919,196.6037,196.6037,4149.0
2019-07-19 15:20:00,225.07,225.07,224.79,225.05,7746.0,196.5338,196.5338,196.2893,196.5164,7746.0
2019-07-19 15:25:00,225.11,225.26,225.05,225.05,5471.0,196.5688,196.6997,196.5164,196.5164,5471.0
2019-07-19 15:30:00,225.06,225.3,224.99,225.27,7543.0,196.5251,196.7347,196.464,196.7085,7543.0
2019-07-19 15:35:00,225.28,225.31,225.1,225.14,7951.0,196.7172,196.7434,196.56,196.595,7951.0
2019-07-19 15:40:00,225.15,225.29,225.01,225.27,10156.0,196.6037,196.7259,196.4814,196.7085,10156.0
2019-07-19 15:45:00,225.24,225.29,224.93,225.01,15777.0,196.6823,196.7259,196.4116,196.4814,15777.0
2019-07-19 15:50:00,224.99,225.15,224.92,224.94,18926.0,196.464,196.6037,196.4029,196.4203,18926.0
2019-07-19 15:55:00,224.94,224.97,224.42,224.55,53207.0,196.4203,196.4465,195.9662,196.0798,53207.0
2019-07-22 09:30:00,225.54,225.66,225.35,225.35,8268.0,196.9442,197.049,196.7783,196.7783,8268.0
2019-07-22 09:35:00,225.17,225.56,225.09,225.16,2061.0,196.6212,196.9617,196.5513,196.6124,2061.0
2019-07-22 09:40:00,225.31,225.34,225.31,225.34,400.0,196.7434,196.7696,196.7434,196.7696,400.0
2019-07-22 09:45:00,225.32,225.37,225.06,225.06,1400.0,196.7521,196.7958,196.5251,196.5251,1400.0
2019-07-22 09:50:00,225.03,225.13,224.92,225.13,5611.0,196.4989,196.5862,196.4029,196.5862,5611.0
2019-07-22 09:55:00,225.43,225.62,225.3,225.58,2126.0,196.8482,197.0141,196.7347,196.9792,2126.0
2019-07-22 10:00:00,225.64,225.7,225.62,225.65,748.0,197.0316,197.084,197.0141,197.0403,748.0
2019-07-22 10:05:00,225.65,226.06,225.57,226.06,1700.0,197.0403,197.3983,196.9704,197.3983,1700.0
2019-07-22 10:10:00,226.01,226.27,225.95,226.23,4821.0,197.3547,197.5817,197.3023,197.5468,4821.0
2019-07-22 10:15:00,226.24,226.42,226.16,226.16,5974.0,197.5555,197.7127,197.4856,197.4856,5974.0
2019-07-22 10:20:00,226.23,226.41,226.23,226.24,1464.0,197.5468,197.7039,197.5468,197.5555,1464.0
2019-07-22 10:25:00,226.2,226.41,226.19,226.35,1700.0,197.5206,197.7039,197.5118,197.6515,1700.0
2019-07-22 10:30:00,226.37,226.37,226.05,226.05,3419.0,197.669,197.669,197.3896,197.3896,3419.0
2019-07-22 10:35:00,226.07,226.36,225.63,226.01,22369.0,197.407,197.6603,197.0228,197.3547,22369.0
2019-07-22 10:40:00,225.94,225.94,225.17,225.17,4392.0,197.2935,197.2935,196.6212,196.6212,4392.0
2019-07-22 10:45:00,225.16,225.4,225.01,225.28,8029.0,196.6124,196.822,196.4814,196.7172,8029.0
2019-07-22 10:50:00,225.36,225.45,225.27,225.45,1695.0,196.7871,196.8657,196.7085,196.8657,1695.0
2019-07-22 10:55:00,225.42,225.51,225.38,225.48,2556.0,196.8395,196.918,196.8045,196.8919,2556.0
2019-07-22 11:00:00,225.43,225.48,225.28,225.29,6883.0,196.8482,196.8919,196.7172,196.7259,6883.0
2019-07-22 11:05:00,225.31,225.35,225.14,225.14,2737.0,196.7434,196.7783,196.595,196.595,2737.0
2019-07-22 11:10:00,225.08,225.1,224.86,225.05,5160.0,196.5426,196.56,196.3505,196.5164,5160.0
2019-07-22 11:15:00,225.01,225.07,224.94,225.07,8134.0,196.4814,196.5338,196.4203,196.5338,8134.0
2019-07-22 11:20:00,225.02,225.14,224.95,225.07,6664.0,196.4902,196.595,196.4291,196.5338,6664.0
2019-07-22 11:25:00,225.07,225.07,224.98,225.0,3385.0,196.5338,196.5338,196.4552,196.4727,3385.0
2019-07-22 11:30:00,225.01,225.09,224.93,225.03,7448.0,196.4814,196.5513,196.4116,196.4989,7448.0
2019-07-22 11:35:00,225.01,225.32,224.97,225.28,3212.0,196.4814,196.7521,196.4465,196.7172,3212.0
2019-07-22 11:40:00,225.3,225.3,225.16,225.23,1733.0,196.7347,196.7347,196.6124,196.6735,1733.0
2019-07-22 11:45:00,225.37,225.49,225.27,225.49,3460.0,196.7958,196.9006,196.7085,196.9006,3460.0
2019-07-22 11:50:00,225.46,225.7,225.45,225.7,1522.0,196.8744,197.084,196.8657,197.084,1522.0
2019-07-22 11:55:00,225.78,225.86,225.78,225.85,752.0,197.1538,197.2237,197.1538,197.2149,752.0
2019-07-22 12:00:00,225.72,225.72,225.5,225.57,1768.0,197.1014,197.1014,196.9093,196.9704,1768.0
2019-07-22 12:05:00,225.55,225.6,225.51,225.59,1332.0,196.953,196.9966,196.918,196.9879,1332.0
2019-07-22 12:10:00,225.56,225.72,225.51,225.72,1461.0,196.9617,197.1014,196.918,197.1014,1461.0
2019-07-22 12:15:00,225.7,225.93,225.69,225.85,1581.0,197.084,197.2848,197.0752,197.2149,1581.0
2019-07-22 12:20:00,225.84,225.96,225.84,225.96,1351.0,197.2062,197.311,197.2062,197.311,1351.0
2019-07-22 12:25:00,225.94,225.94,225.8,225.89,2367.0,197.2935,197.2935,197.1713,197.2499,2367.0
2019-07-22 12:30:00,225.92,225.94,225.79,225.79,2425.0,197.2761,197.2935,197.1625,197.1625,2425.0
2019-07-22 12:35:00,225.8,225.86,225.62,225.86,4874.0,197.1713,197.2237,197.0141,197.2237,4874.0
2019-07-22 12:40:00,225.91,226.06,225.83,226.01,13707.0,197.2673,197.3983,197.1975,197.3547,13707.0
2019-07-22 12:45:00,226.02,226.12,225.97,226.06,3100.0,197.3634,197.4507,197.3197,197.3983,3100.0
2019-07-22 12:50:00,226.15,226.25,226.12,226.18,2112.0,197.4769,197.5642,197.4507,197.5031,2112.0
2019-07-22 12:55:00,226.16,226.27,226.0,226.05,4224.0,197.4856,197.5817,197.3459,197.3896,4224.0
2019-07-22 13:00:00,226.06,226.13,225.97,226.12,3500.0,197.3983,197.4594,197.3197,197.4507,3500.0
2019-07-22 13:05:00,226.12,226.16,226.08,226.1,2403.0,197.4507,197.4856,197.4158,197.4332,2403.0
2019-07-22 13:10:00,226.12,226.12,226.0,226.08,2775.0,197.4507,197.4507,197.3459,197.4158,2775.0
2019-07-22 13:15:00,226.07,226.12,226.04,226.05,2114.0,197.407,197.4507,197.3809,197.3896,2114.0
2019-07-22 13:20:00,225.99,226.03,225.93,225.94,2200.0,197.3372,197.3721,197.2848,197.2935,2200.0
2019-07-22 13:25:00,225.96,226.12,225.96,226.1,16529.0,197.311,197.4507,197.311,197.4332,16529.0
2019-07-22 13:30:00,226.1,226.18,226.02,226.02,9005.0,197.4332,197.5031,197.3634,197.3634,9005.0
2019-07-22 13:35:00,226.02,226.06,225.98,226.05,3618.0,197.3634,197.3983,197.3285,197.3896,3618.0
2019-07-22 13:40:00,226.06,226.09,225.94,226.03,6349.0,197.3983,197.4245,197.2935,197.3721,6349.0
2019-07-22 13:45:00,226.03,226.06,225.97,225.98,2011.0,197.3721,197.3983,197.3197,197.3285,2011.0
2019-07-22 13:50:00,226.06,226.1,225.97,225.99,1633.0,197.3983,197.4332,197.3197,197.3372,1633.0
2019-07-22 13:55:00,225.97,226.0,225.91,225.94,2902.0,197.3197,197.3459,197.2673,197.2935,2902.0
2019-07-22 14:00:00,225.91,225.95,225.86,225.93,5106.0,197.2673,197.3023,197.2237,197.2848,5106.0
2019-07-22 14:05:00,225.92,225.92,225.68,225.68,3445.0,197.2761,197.2761,197.0665,197.0665,3445.0
2019-07-22 14:10:00,225.68,225.98,225.68,225.98,2404.0,197.0665,197.3285,197.0665,197.3285,2404.0
2019-07-22 14:15:00,226.0,226.04,225.9,225.9,25223.0,197.3459,197.3809,197.2586,197.2586,25223.0
2019-07-22 14:20:00,225.9,225.9,225.81,225.83,2380.0,197.2586,197.2586,197.18,197.1975,2380.0
2019-07-22 14:25:00,225.83,225.85,225.76,225.85,2202.0,197.1975,197.2149,197.1364,197.2149,2202.0
2019-07-22 14:30:00,225.87,226.0,225.87,225.94,6734.0,197.2324,197.3459,197.2324,197.2935,6734.0
2019-07-22 14:35:00,225.92,225.93,225.87,225.93,2512.0,197.2761,197.2848,197.2324,197.2848,2512.0
2019-07-22 14:40:00,225.94,225.95,225.8,225.8,3705.0,197.2935,197.3023,197.1713,197.1713,3705.0
2019-07-22 14:45:00,225.79,225.79,225.68,225.78,3549.0,197.1625,197.1625,197.0665,197.1538,3549.0
2019-07-22 14:50:00,225.83,225.85,225.79,225.79,900.0,197.1975,197.2149,197.1625,197.1625,900.0
2019-07-22 14:55:00,225.84,225.9,225.71,225.83,8103.0,197.2062,197.2586,197.0927,197.1975,8103.0
2019-07-22 15:00:00,225.83,226.2,225.8,226.04,12823.0,197.1975,197.5206,197.1713,197.3809,12823.0
2019-07-22 15:05:00,226.1,226.12,226.0,226.02,12007.0,197.4332,197.4507,197.3459,197.3634,12007.0
2019-07-22 15:10:00,226.0,226.01,225.65,225.66,3815.0,197.3459,197.3547,197.0403,197.049,3815.0
2019-07-22 15:15:00,225.62,225.67,225.35,225.36,6886.0,197.0141,197.0578,196.7783,196.7871,6886.0
2019-07-22 15:20:00,225.38,225.39,225.22,225.39,3400.0,196.8045,196.8133,196.6648,196.8133,3400.0
2019-07-22 15:25:00,225.45,225.45,225.25,225.4,3050.0,196.8657,196.8657,196.691,196.822,3050.0
2019-07-22 15:30:00,225.37,225.61,225.37,225.55,12402.0,196.7958,197.0054,196.7958,196.953,12402.0
2019-07-22 15:35:00,225.55,225.56,225.45,225.48,6739.0,196.953,196.9617,196.8657,196.8919,6739.0
2019-07-22 15:40:00,225.48,225.62,225.46,225.61,6863.0,196.8919,197.0141,196.8744,197.0054,6863.0
2019-07-22 15:45:00,225.6,225.77,225.6,225.71,15088.0,196.9966,197.1451,196.9966,197.0927,15088.0
2019-07-22 15:50:00,225.73,225.97,225.52,225.95,25027.0,197.1102,197.3197,196.9268,197.3023,25027.0
2019-07-22 15:55:00,225.95,226.02,225.61,226.0,73551.0,197.3023,197.3634,197.0054,197.3459,73551.0
2019-07-23 09:30:00,226.7,227.3,225.54,227.25,25030.0,197.9572,198.4811,196.9442,198.4374,25030.0
2019-07-23 09:35:00,227.4,227.82,227.07,227.51,10140.0,198.5684,198.9352,198.2803,198.6645,10140.0
2019-07-23 09:40:00,227.78,227.92,227.65,227.84,24687.0,198.9002,199.0225,198.7867,198.9526,24687.0
2019-07-23 09:45:00,227.9,228.3,227.74,228.2,7329.0,199.005,199.3543,198.8653,199.267,7329.0
2019-07-23 09:50:00,228.11,228.69,228.01,228.65,9938.0,199.1884,199.6949,199.1011,199.6599,9938.0
2019-07-23 09:55:00,228.58,228.95,228.46,228.83,5326.0,199.5988,199.9219,199.494,199.8171,5326.0
2019-07-23 10:00:00,228.91,229.08,228.74,228.78,17918.0,199.887,200.0354,199.7385,199.7735,17918.0
2019-07-23 10:05:00,228.77,228.8,228.47,228.47,9577.0,199.7647,199.7909,199.5028,199.5028,9577.0
2019-07-23 10:10:00,228.4,228.53,228.02,228.47,15155.0,199.4416,199.5551,199.1098,199.5028,15155.0
2019-07-23 10:15:00,228.49,228.56,228.39,228.42,16961.0,199.5202,199.5813,199.4329,199.4591,16961.0
2019-07-23 10:20:00,228.35,228.35,228.13,228.17,8733.0,199.398,199.398,199.2059,199.2408,8733.0
2019-07-23 10:25:00,228.2,228.75,228.19,228.75,3099.0,199.267,199.7473,199.2583,199.7473,3099.0
2019-07-23 10:30:00,228.75,228.84,228.59,228.84,9408.0,199.7473,199.8258,199.6075,199.8258,9408.0
2019-07-23 10:35:00,228.85,229.09,228.84,229.0,4781.0,199.8346,200.0441,199.8258,199.9656,4781.0
2019-07-23 10:40:00,229.04,229.27,229.03,229.19,8365.0,200.0005,200.2013,199.9918,200.1315,8365.0
2019-07-23 10:45:00,229.19,229.25,229.03,229.16,9110.0,200.1315,200.1839,199.9918,200.1053,9110.0
2019-07-23 10:50:00,229.16,229.16,229.01,229.12,4207.0,200.1053,200.1053,199.9743,200.0703,4207.0
2019-07-23 10:55:00,229.14,229.23,229.14,229.19,5510.0,200.0878,200.1664,200.0878,200.1315,5510.0
2019-07-23 11:00:00,229.16,229.16,228.88,228.91,5177.0,200.1053,200.1053,199.8608,199.887,5177.0
2019-07-23 11:05:00,228.87,228.87,227.87,228.03,10553.0,199.852,199.852,198.9788,199.1185,10553.0
2019-07-23 11:10:00,227.99,228.08,227.74,228.0,6063.0,199.0836,199.1622,198.8653,199.0923,6063.0
2019-07-23 11:15:00,228.06,228.23,228.02,228.16,1860.0,199.1447,199.2932,199.1098,199.2321,1860.0
2019-07-23 11:20:00,228.22,228.28,228.12,228.28,5148.0,199.2845,199.3368,199.1971,199.3368,5148.0
2019-07-23 11:25:00,228.25,228.25,228.0,228.06,5963.0,199.3107,199.3107,199.0923,199.1447,5963.0
2019-07-23 11:30:00,228.0,228.0,227.56,227.56,2900.0,199.0923,199.0923,198.7081,198.7081,2900.0
2019-07-23 11:35:00,227.65,227.7,227.58,227.6,1100.0,198.7867,198.8304,198.7256,198.7431,1100.0
2019-07-23 11:40:00,227.64,227.67,227.59,227.61,1984.0,198.778,198.8042,198.7343,198.7518,1984.0
2019-07-23 11:45:00,227.66,227.85,227.57,227.77,2000.0,198.7955,198.9614,198.7169,198.8915,2000.0
2019-07-23 11:50:00,227.75,227.82,227.75,227.77,1775.0,198.874,198.9352,198.874,198.8915,1775.0
2019-07-23 11:55:00,227.8,227.84,227.67,227.68,6963.0,198.9177,198.9526,198.8042,198.8129,6963.0
2019-07-23 12:00:00,227.64,227.69,227.52,227.58,2550.0,198.778,198.8217,198.6732,198.7256,2550.0
2019-07-23 12:05:00,227.48,227.53,227.47,227.5,1725.0,198.6383,198.6819,198.6295,198.6557,1725.0
2019-07-23 12:10:00,227.55,227.6,227.53,227.6,4044.0,198.6994,198.7431,198.6819,198.7431,4044.0
2019-07-23 12:15:00,227.62,227.68,227.57,227.68,2240.0,198.7605,198.8129,198.7169,198.8129,2240.0
2019-07-23 12:20:00,227.75,227.92,227.75,227.92,2112.0,198.874,199.0225,198.874,199.0225,2112.0
2019-07-23 12:25:00,227.95,227.95,227.83,227.83,2012.0,199.0487,199.0487,198.9439,198.9439,2012.0
2019-07-23 12:30:00,227.85,228.05,227.76,228.01,2840.0,198.9614,199.136,198.8828,199.1011,2840.0
2019-07-23 12:35:00,228.04,228.09,227.94,227.94,2326.0,199.1273,199.1709,199.04,199.04,2326.0
2019-07-23 12:40:00,227.92,228.04,227.92,228.02,2592.0,199.0225,199.1273,199.0225,199.1098,2592.0
2019-07-23 12:45:00,227.97,228.03,227.91,227.91,2606.0,199.0662,199.1185,199.0138,199.0138,2606.0
2019-07-23 12:50:00,227.95,227.95,227.89,227.91,1899.0,199.0487,199.0487,198.9963,199.0138,1899.0
2019-07-23 12:55:00,227.9,227.91,227.8,227.9,2302.0,199.005,199.0138,198.9177,199.005,2302.0
2019-07-23 13:00:00,227.86,227.88,227.74,227.88,2800.0,198.9701,198.9876,198.8653,198.9876,2800.0
2019-07-23 13:05:00,227.9,228.01,227.87,228.01,2608.0,199.005,199.1011,198.9788,199.1011,2608.0
2019-07-23 13:10:00,228.07,228.1,228.03,228.08,3167.0,199.1535,199.1797,199.1185,199.1622,3167.0
2019-07-23 13:15:00,228.03,228.09,228.03,228.06,3091.0,199.1185,199.1709,199.1185,199.1447,3091.0
2019-07-23 13:20:00,228.06,228.08,227.98,228.02,4082.0,199.1447,199.1622,199.0749,199.1098,4082.0
2019-07-23 13:25:00,228.02,228.02,227.92,227.94,4166.0,199.1098,199.1098,199.0225,199.04,4166.0
2019-07-23 13:30:00,227.91,227.97,227.8,227.9,4112.0,199.0138,199.0662,198.9177,199.005,4112.0
2019-07-23 13:35:00,227.95,228.03,227.86,227.94,3931.0,199.0487,199.1185,198.9701,199.04,3931.0
2019-07-23 13:40:00,227.92,228.55,227.91,228.43,8372.0,199.0225,199.5726,199.0138,199.4678,8372.0
2019-07-23 13:45:00,228.47,228.59,228.35,228.35,2564.0,199.5028,199.6075,199.398,199.398,2564.0
2019-07-23 13:50:00,228.38,228.38,228.22,228.22,4398.0,199.4242,199.4242,199.2845,199.2845,4398.0
2019-07-23 13:55:00,228.28,228.57,228.28,228.56,5388.0,199.3368,199.5901,199.3368,199.5813,5388.0
2019-07-23 14:00:00,228.6,228.62,228.35,228.35,21573.0,199.6163,199.6337,199.398,199.398,21573.0
2019-07-23 14:05:00,228.22,228.49,228.22,228.45,3142.0,199.2845,199.5202,199.2845,199.4853,3142.0
2019-07-23 14:10:00,228.45,228.58,228.45,228.52,1536.0,199.4853,199.5988,199.4853,199.5464,1536.0
2019-07-23 14:15:00,228.56,228.66,228.56,228.62,3627.0,199.5813,199.6687,199.5813,199.6337,3627.0
2019-07-23 14:20:00,228.65,228.71,228.61,228.64,3100.0,199.6599,199.7123,199.625,199.6512,3100.0
2019-07-23 14:25:00,228.62,228.65,228.58,228.6,1998.0,199.6337,199.6599,199.5988,199.6163,1998.0
2019-07-23 14:30:00,228.65,228.78,228.65,228.68,6104.0,199.6599,199.7735,199.6599,199.6861,6104.0
2019-07-23 14:35:00,228.71,228.75,228.59,228.59,3851.0,199.7123,199.7473,199.6075,199.6075,3851.0
2019-07-23 14:40:00,228.62,228.72,228.56,228.7,2950.0,199.6337,199.7211,199.5813,199.7036,2950.0
2019-07-23 14:45:00,228.71,228.76,228.63,228.71,3958.0,199.7123,199.756,199.6425,199.7123,3958.0
2019-07-23 14:50:00,228.72,228.92,228.7,228.8,27119.0,199.7211,199.8957,199.7036,199.7909,27119.0
2019-07-23 14:55:00,228.81,228.94,228.8,228.85,5233.0,199.7996,199.9132,199.7909,199.8346,5233.0
2019-07-23 15:00:00,228.82,228.83,228.6,228.61,2438.0,199.8084,199.8171,199.6163,199.625,2438.0
2019-07-23 15:05:00,228.63,228.74,228.59,228.71,6101.0,199.6425,199.7385,199.6075,199.7123,6101.0
2019-07-23 15:10:00,228.67,228.76,228.63,228.67,6588.0,199.6774,199.756,199.6425,199.6774,6588.0
2019-07-23 15:15:00,228.71,228.78,228.66,228.73,6034.0,199.7123,199.7735,199.6687,199.7298,6034.0
2019-07-23 15:20:00,228.75,228.77,228.66,228.75,9823.0,199.7473,199.7647,199.6687,199.7473,9823.0
2019-07-23 15:25:00,228.75,228.86,228.72,228.82,5744.0,199.7473,199.8433,199.7211,199.8084,5744.0
2019-07-23 15:30:00,228.86,228.98,228.86,228.98,4221.0,199.8433,199.9481,199.8433,199.9481,4221.0
2019-07-23 15:35:00,228.93,228.93,228.74,228.81,4143.0,199.9044,199.9044,199.7385,199.7996,4143.0
2019-07-23 15:40:00,228.8,228.84,228.64,228.64,6713.0,199.7909,199.8258,199.6512,199.6512,6713.0
2019-07-23 15:45:00,228.65,228.72,228.51,228.51,7176.0,199.6599,199.7211,199.5377,199.5377,7176.0
2019-07-23 15:50:00,228.49,228.67,228.4,228.57,15158.0,199.5202,199.6774,199.4416,199.5901,15158.0
2019-07-23 15:55:00,228.61,228.91,228.48,228.89,32436.0,199.625,199.887,199.5115,199.8695,32436.0
2019-07-24 09:30:00,227.57,227.68,226.95,227.43,15225.0,198.7169,198.8129,198.1755,198.5946,15225.0
2019-07-24 09:35:00,227.59,227.59,227.04,227.04,8345.0,198.7343,198.7343,198.2541,198.2541,8345.0
2019-07-24 09:40:00,227.1,227.66,227.06,227.66,11691.0,198.3065,198.7955,198.2715,198.7955,11691.0
2019-07-24 09:45:00,227.7,228.54,227.7,228.27,9337.0,198.8304,199.5639,198.8304,199.3281,9337.0
2019-07-24 09:50:00,228.26,228.39,228.02,228.1,6346.0,199.3194,199.4329,199.1098,199.1797,6346.0
2019-07-24 09:55:00,227.96,227.96,227.7,227.72,1837.0,199.0574,199.0574,198.8304,198.8478,1837.0
2019-07-24 10:00:00,227.71,227.86,227.62,227.62,7761.0,198.8391,198.9701,198.7605,198.7605,7761.0
2019-07-24 10:05:00,227.64,227.64,227.27,227.32,4186.0,198.778,198.778,198.4549,198.4986,4186.0
2019-07-24 10:10:00,227.23,227.53,227.16,227.47,2377.0,198.42,198.6819,198.3588,198.6295,2377.0
2019-07-24 10:15:00,227.46,227.61,227.41,227.47,3610.0,198.6208,198.7518,198.5772,198.6295,3610.0
2019-07-24 10:20:00,227.46,227.51,227.3,227.33,5419.0,198.6208,198.6645,198.4811,198.5073,5419.0
2019-07-24 10:25:00,227.28,227.34,226.67,226.7,9505.0,198.4636,198.516,197.931,197.9572,9505.0
2019-07-24 10:30:00,226.7,226.7,226.49,226.67,2476.0,197.9572,197.9572,197.7738,197.931,2476.0
2019-07-24 10:35:00,226.76,227.14,226.75,227.14,1330.0,198.0096,198.3414,198.0008,198.3414,1330.0
2019-07-24 10:40:00,227.16,227.19,227.04,227.07,4934.0,198.3588,198.385,198.2541,198.2803,4934.0
2019-07-24 10:45:00,227.03,227.46,227.0,227.32,7247.0,198.2453,198.6208,198.2191,198.4986,7247.0
2019-07-24 10:50:00,227.26,227.43,227.17,227.43,3000.0,198.4462,198.5946,198.3676,198.5946,3000.0
2019-07-24 10:55:00,227.43,227.5,227.3,227.39,26181.0,198.5946,198.6557,198.4811,198.5597,26181.0
2019-07-24 11:00:00,227.39,227.39,226.99,227.15,8308.0,198.5597,198.5597,198.2104,198.3501,8308.0
2019-07-24 11:05:00,227.11,227.14,226.87,226.88,5063.0,198.3152,198.3414,198.1056,198.1143,5063.0
2019-07-24 11:10:00,226.86,226.86,226.37,226.39,2531.0,198.0969,198.0969,197.669,197.6865,2531.0
2019-07-24 11:15:00,226.33,226.52,226.33,226.51,2304.0,197.6341,197.8,197.6341,197.7913,2304.0
2019-07-24 11:20:00,226.53,226.72,226.52,226.71,2706.0,197.8087,197.9746,197.8,197.9659,2706.0
2019-07-24 11:25:00,226.64,226.75,226.45,226.45,3666.0,197.9048,198.0008,197.7389,197.7389,3666.0
2019-07-24 11:30:00,226.46,226.7,226.46,226.61,1800.0,197.7476,197.9572,197.7476,197.8786,1800.0
2019-07-24 11:35:00,226.6,226.96,226.6,226.9,1825.0,197.8699,198.1842,197.8699,198.1318,1825.0
2019-07-24 11:40:00,226.85,226.96,226.67,226.72,3779.0,198.0882,198.1842,197.931,197.9746,3779.0
2019-07-24 11:45:00,226.79,226.96,226.79,226.89,2213.0,198.0358,198.1842,198.0358,198.1231,2213.0
2019-07-24 11:50:00,226.88,226.88,226.67,226.67,2354.0,198.1143,198.1143,197.931,197.931,2354.0
2019-07-24 11:55:00,226.58,226.68,226.55,226.55,2002.0,197.8524,197.9397,197.8262,197.8262,2002.0
2019-07-24 12:00:00,226.61,226.67,226.59,226.67,2200.0,197.8786,197.931,197.8611,197.931,2200.0
2019-07-24 12:05:00,226.66,226.67,226.33,226.64,9080.0,197.9222,197.931,197.6341,197.9048,9080.0
2019-07-24 12:10:00,226.62,226.75,226.59,226.71,2321.0,197.8873,198.0008,197.8611,197.9659,2321.0
2019-07-24 12:15:00,226.68,226.68,226.54,226.65,3607.0,197.9397,197.9397,197.8175,197.9135,3607.0
2019-07-24 12:20:00,226.6,226.62,226.44,226.57,5015.0,197.8699,197.8873,197.7301,197.8437,5015.0
2019-07-24 12:25:00,226.44,226.51,226.22,226.26,3405.0,197.7301,197.7913,197.538,197.573,3405.0
2019-07-24 12:30:00,226.29,226.48,226.27,226.43,4071.0,197.5992,197.7651,197.5817,197.7214,4071.0
2019-07-24 12:35:00,226.44,226.44,226.18,226.21,5486.0,197.7301,197.7301,197.5031,197.5293,5486.0
2019-07-24 12:40:00,226.24,226.25,226.09,226.12,16872.0,197.5555,197.5642,197.4245,197.4507,16872.0
2019-07-24 12:45:00,226.1,226.21,225.92,226.15,20078.0,197.4332,197.5293,197.2761,197.4769,20078.0
2019-07-24 12:50:00,226.16,226.5,226.16,226.44,8429.0,197.4856,197.7825,197.4856,197.7301,8429.0
2019-07-24 12:55:00,226.48,226.6,226.36,226.36,7507.0,197.7651,197.8699,197.6603,197.6603,7507.0
2019-07-24 13:00:00,226.43,226.46,226.38,226.41,2300.0,197.7214,197.7476,197.6777,197.7039,2300.0
2019-07-24 13:05:00,226.38,226.4,226.24,226.29,4364.0,197.6777,197.6952,197.5555,197.5992,4364.0
2019-07-24 13:10:00,226.32,226.48,226.24,226.39,3874.0,197.6254,197.7651,197.5555,197.6865,3874.0
2019-07-24 13:15:00,226.4,226.4,226.33,226.34,1752.0,197.6952,197.6952,197.6341,197.6428,1752.0
2019-07-24 13:20:00,226.34,226.35,226.06,226.1,3724.0,197.6428,197.6515,197.3983,197.4332,3724.0
2019-07-24 13:25:00,226.11,226.27,226.07,226.27,5044.0,197.442,197.5817,197.407,197.5817,5044.0
2019-07-24 13:30:00,226.26,226.26,226.12,226.14,4493.0,197.573,197.573,197.4507,197.4682,4493.0
2019-07-24 13:35:00,226.15,226.16,226.01,226.01,4200.0,197.4769,197.4856,197.3547,197.3547,4200.0
2019-07-24 13:40:00,226.07,226.07,225.95,225.95,3086.0,197.407,197.407,197.3023,197.3023,3086.0
2019-07-24 13:45:00,225.98,226.13,225.93,226.08,3631.0,197.3285,197.4594,197.2848,197.4158,3631.0
2019-07-24 13:50:00,226.08,226.09,225.87,225.87,3556.0,197.4158,197.4245,197.2324,197.2324,3556.0
2019-07-24 13:55:00,225.81,225.96,225.8,225.9,4696.0,197.18,197.311,197.1713,197.2586,4696.0
2019-07-24 14:00:00,225.97,226.21,225.91,226.15,5155.0,197.3197,197.5293,197.2673,197.4769,5155.0
2019-07-24 14:05:00,226.12,226.12,225.9,225.93,2462.0,197.4507,197.4507,197.2586,197.2848,2462.0
2019-07-24 14:10:00,225.94,225.94,225.78,225.85,5175.0,197.2935,197.2935,197.1538,197.2149,5175.0
2019-07-24 14:15:00,225.9,225.9,225.65,225.65,5604.0,197.2586,197.2586,197.0403,197.0403,5604.0
2019-07-24 14:20:00,225.66,225.66,225.51,225.59,5156.0,197.049,197.049,196.918,196.9879,5156.0
2019-07-24 14:25:00,225.6,225.61,225.37,225.47,5606.0,196.9966,197.0054,196.7958,196.8831,5606.0
2019-07-24 14:30:00,225.52,225.73,225.52,225.73,1830.0,196.9268,197.1102,196.9268,197.1102,1830.0
2019-07-24 14:35:00,225.74,226.0,225.73,225.96,4701.0,197.1189,197.3459,197.1102,197.311,4701.0
2019-07-24 14:40:00,225.93,225.93,225.72,225.83,5450.0,197.2848,197.2848,197.1014,197.1975,5450.0
2019-07-24 14:45:00,225.83,225.88,225.77,225.85,3707.0,197.1975,197.2411,197.1451,197.2149,3707.0
2019-07-24 14:50:00,225.81,225.83,225.61,225.72,6200.0,197.18,197.1975,197.0054,197.1014,6200.0
2019-07-24 14:55:00,225.71,225.76,225.56,225.64,4667.0,197.0927,197.1364,196.9617,197.0316,4667.0
2019-07-24 15:00:00,225.66,225.69,225.56,225.59,7394.0,197.049,197.0752,196.9617,196.9879,7394.0
2019-07-24 15:05:00,225.58,225.61,225.49,225.51,8715.0,196.9792,197.0054,196.9006,196.918,8715.0
2019-07-24 15:10:00,225.54,225.55,225.33,225.33,8756.0,196.9442,196.953,196.7609,196.7609,8756.0
2019-07-24 15:15:00,225.41,225.46,225.31,225.31,9181.0,196.8307,196.8744,196.7434,196.7434,9181.0
2019-07-24 15:20:00,225.34,225.38,225.24,225.24,9324.0,196.7696,196.8045,196.6823,196.6823,9324.0
2019-07-24 15:25:00,225.27,225.4,225.23,225.39,10016.0,196.7085,196.822,196.6735,196.8133,10016.0
2019-07-24 15:30:00,225.35,225.39,225.32,225.39,20365.0,196.7783,196.8133,196.7521,196.8133,20365.0
2019-07-24 15:35:00,225.41,225.61,225.33,225.59,14899.0,196.8307,197.0054,196.7609,196.9879,14899.0
2019-07-24 15:40:00,225.58,225.72,225.58,225.63,20398.0,196.9792,197.1014,196.9792,197.0228,20398.0
2019-07-24 15:45:00,225.62,225.78,225.62,225.68,18957.0,197.0141,197.1538,197.0141,197.0665,18957.0
2019-07-24 15:50:00,225.69,225.71,225.49,225.59,40126.0,197.0752,197.0927,196.9006,196.9879,40126.0
2019-07-24 15:55:00,225.59,225.68,224.58,224.95,123907.0,196.9879,197.0665,196.106,196.4291,123907.0
2019-07-25 09:30:00,224.0,227.1,221.5,223.69,21071.0,195.5995,198.3065,193.4165,195.3288,21071.0
2019-07-25 09:35:00,223.96,223.96,222.75,223.59,4500.0,195.5646,195.5646,194.508,195.2415,4500.0
2019-07-25 09:40:00,223.59,224.06,222.79,222.9,8963.0,195.2415,195.6519,194.5429,194.639,8963.0
2019-07-25 09:45:00,223.03,223.08,221.87,221.91,4867.0,194.7525,194.7961,193.7396,193.7745,4867.0
2019-07-25 09:50:00,222.16,222.34,219.58,219.68,22391.0,193.9928,194.15,191.7399,191.8272,22391.0
2019-07-25 09:55:00,220.14,222.22,219.6,222.22,13791.0,192.2289,194.0452,191.7574,194.0452,13791.0
2019-07-25 10:00:00,222.11,222.23,221.2,221.58,17177.0,193.9491,194.0539,193.1545,193.4863,17177.0
2019-07-25 10:05:00,221.56,221.98,221.34,221.8,14526.0,193.4689,193.8356,193.2768,193.6784,14526.0
2019-07-25 10:10:00,221.93,221.99,221.52,221.8,8411.0,193.792,193.8443,193.4339,193.6784,8411.0
2019-07-25 10:15:00,221.85,222.1,221.41,222.05,23724.0,193.7221,193.9404,193.3379,193.8967,23724.0
2019-07-25 10:20:00,222.07,222.24,221.96,222.23,13250.0,193.9142,194.0626,193.8181,194.0539,13250.0
2019-07-25 10:25:00,222.1,222.81,221.92,222.81,12806.0,193.9404,194.5604,193.7832,194.5604,12806.0
2019-07-25 10:30:00,222.83,223.3,222.83,222.86,8708.0,194.5778,194.9883,194.5778,194.604,8708.0
2019-07-25 10:35:00,222.82,223.81,222.82,223.07,21768.0,194.5691,195.4336,194.5691,194.7874,21768.0
2019-07-25 10:40:00,223.21,224.15,223.15,224.15,5508.0,194.9097,195.7305,194.8573,195.7305,5508.0
2019-07-25 10:45:00,224.17,224.39,223.74,224.2,8613.0,195.7479,195.9401,195.3725,195.7741,8613.0
2019-07-25 10:50:00,224.2,224.5,224.01,224.41,6096.0,195.7741,196.0361,195.6082,195.9575,6096.0
2019-07-25 10:55:00,224.17,224.51,224.13,224.29,3728.0,195.7479,196.0448,195.713,195.8527,3728.0
2019-07-25 11:00:00,224.37,224.93,224.37,224.89,7122.0,195.9226,196.4116,195.9226,196.3767,7122.0
2019-07-25 11:05:00,224.9,225.21,224.79,225.09,2600.0,196.3854,196.6561,196.2893,196.5513,2600.0
2019-07-25 11:10:00,225.09,225.28,224.87,225.1,11467.0,196.5513,196.7172,196.3592,196.56,11467.0
2019-07-25 11:15:00,225.02,225.07,224.7,225.02,8300.0,196.4902,196.5338,196.2107,196.4902,8300.0
2019-07-25 11:20:00,224.96,225.09,224.85,225.0,14231.0,196.4378,196.5513,196.3417,196.4727,14231.0
2019-07-25 11:25:00,224.96,225.7,224.9,225.7,13180.0,196.4378,197.084,196.3854,197.084,13180.0
2019-07-25 11:30:00,225.7,225.71,225.26,225.35,12191.0,197.084,197.0927,196.6997,196.7783,12191.0
2019-07-25 11:35:00,225.38,225.55,225.35,225.5,8496.0,196.8045,196.953,196.7783,196.9093,8496.0
2019-07-25 11:40:00,225.55,225.99,225.48,225.88,18246.0,196.953,197.3372,196.8919,197.2411,18246.0
2019-07-25 11:45:00,225.85,225.85,225.54,225.54,7400.0,197.2149,197.2149,196.9442,196.9442,7400.0
2019-07-25 11:50:00,225.59,225.69,225.33,225.37,5280.0,196.9879,197.0752,196.7609,196.7958,5280.0
2019-07-25 11:55:00,225.32,225.5,225.26,225.45,11367.0,196.7521,196.9093,196.6997,196.8657,11367.0
2019-07-25 12:00:00,225.53,225.75,225.43,225.62,12099.0,196.9355,197.1276,196.8482,197.0141,12099.0
2019-07-25 12:05:00,225.79,225.95,225.71,225.73,5596.0,197.1625,197.3023,197.0927,197.1102,5596.0
2019-07-25 12:10:00,225.72,225.75,225.51,225.74,5416.0,197.1014,197.1276,196.918,197.1189,5416.0
2019-07-25 12:15:00,225.64,225.69,225.25,225.55,6843.0,197.0316,197.0752,196.691,196.953,6843.0
2019-07-25 12:20:00,225.57,225.59,225.38,225.47,3248.0,196.9704,196.9879,196.8045,196.8831,3248.0
2019-07-25 12:25:00,225.46,225.75,225.38,225.56,15266.0,196.8744,197.1276,196.8045,196.9617,15266.0
2019-07-25 12:30:00,225.48,225.98,225.44,225.96,5458.0,196.8919,197.3285,196.8569,197.311,5458.0
2019-07-25 12:35:00,225.98,225.98,225.57,225.58,6452.0,197.3285,197.3285,196.9704,196.9792,6452.0
2019-07-25 12:40:00,225.57,225.66,225.28,225.6,6225.0,196.9704,197.049,196.7172,196.9966,6225.0
2019-07-25 12:45:00,225.6,225.64,225.42,225.47,5147.0,196.9966,197.0316,196.8395,196.8831,5147.0
2019-07-25 12:50:00,225.51,225.67,225.51,225.54,6376.0,196.918,197.0578,196.918,196.9442,6376.0
2019-07-25 12:55:00,225.6,225.6,225.43,225.56,1838.0,196.9966,196.9966,196.8482,196.9617,1838.0
2019-07-25 13:00:00,225.45,225.6,225.39,225.47,7035.0,196.8657,196.9966,196.8133,196.8831,7035.0
2019-07-25 13:05:00,225.42,226.16,225.42,226.16,12845.0,196.8395,197.4856,196.8395,197.4856,12845.0
2019-07-25 13:10:00,226.16,226.16,225.94,226.08,13868.0,197.4856,197.4856,197.2935,197.4158,13868.0
2019-07-25 13:15:00,226.15,226.43,226.09,226.36,12917.0,197.4769,197.7214,197.4245,197.6603,12917.0
2019-07-25 13:20:00,226.36,226.36,226.1,226.18,2400.0,197.6603,197.6603,197.4332,197.5031,2400.0
2019-07-25 13:25:00,226.18,226.19,226.02,226.12,7158.0,197.5031,197.5118,197.3634,197.4507,7158.0
2019-07-25 13:30:00,226.15,226.55,226.09,226.53,4983.0,197.4769,197.8262,197.4245,197.8087,4983.0
2019-07-25 13:35:00,226.55,226.75,226.49,226.75,7696.0,197.8262,198.0008,197.7738,198.0008,7696.0
2019-07-25 13:40:00,226.74,226.84,226.65,226.76,4629.0,197.9921,198.0794,197.9135,198.0096,4629.0
2019-07-25 13:45:00,226.75,226.85,226.69,226.79,16500.0,198.0008,198.0882,197.9484,198.0358,16500.0
2019-07-25 13:50:00,226.83,226.87,226.05,226.15,12997.0,198.0707,198.1056,197.3896,197.4769,12997.0
2019-07-25 13:55:00,226.1,226.29,226.03,226.29,10427.0,197.4332,197.5992,197.3721,197.5992,10427.0
2019-07-25 14:00:00,226.31,227.17,226.31,227.05,5615.0,197.6166,198.3676,197.6166,198.2628,5615.0
2019-07-25 14:05:00,227.09,227.4,227.06,227.24,5400.0,198.2977,198.5684,198.2715,198.4287,5400.0
2019-07-25 14:10:00,227.42,227.78,227.39,227.68,5484.0,198.5859,198.9002,198.5597,198.8129,5484.0
2019-07-25 14:15:00,227.64,227.72,227.28,227.58,13000.0,198.778,198.8478,198.4636,198.7256,13000.0
2019-07-25 14:20:00,227.56,227.78,227.55,227.55,5102.0,198.7081,198.9002,198.6994,198.6994,5102.0
2019-07-25 14:25:00,227.51,227.7,227.51,227.59,5490.0,198.6645,198.8304,198.6645,198.7343,5490.0
2019-07-25 14:30:00,227.59,227.59,227.24,227.26,5131.0,198.7343,198.7343,198.4287,198.4462,5131.0
2019-07-25 14:35:00,227.2,227.3,227.08,227.14,27530.0,198.3938,198.4811,198.289,198.3414,27530.0
2019-07-25 14:40:00,227.03,227.44,226.95,227.44,9180.0,198.2453,198.6033,198.1755,198.6033,9180.0
2019-07-25 14:45:00,227.47,227.47,227.27,227.34,6722.0,198.6295,198.6295,198.4549,198.516,6722.0
2019-07-25 14:50:00,227.34,227.36,227.03,227.19,12940.0,198.516,198.5335,198.2453,198.385,12940.0
2019-07-25 14:55:00,227.23,227.34,227.04,227.04,7800.0,198.42,198.516,198.2541,198.2541,7800.0
2019-07-25 15:00:00,227.01,227.25,226.82,226.82,7116.0,198.2279,198.4374,198.062,198.062,7116.0
2019-07-25 15:05:00,226.74,226.83,226.51,226.51,12260.0,197.9921,198.0707,197.7913,197.7913,12260.0
2019-07-25 15:10:00,226.47,226.62,226.42,226.42,6322.0,197.7563,197.8873,197.7127,197.7127,6322.0
2019-07-25 15:15:00,226.43,226.47,226.17,226.31,13978.0,197.7214,197.7563,197.4944,197.6166,13978.0
2019-07-25 15:20:00,226.36,226.56,226.13,226.4,16091.0,197.6603,197.8349,197.4594,197.6952,16091.0
2019-07-25 15:25:00,226.45,227.3,226.45,227.22,7523.0,197.7389,198.4811,197.7389,198.4112,7523.0
2019-07-25 15:30:00,227.16,227.56,227.16,227.51,8331.0,198.3588,198.7081,198.3588,198.6645,8331.0
2019-07-25 15:35:00,227.44,227.5,227.15,227.2,12300.0,198.6033,198.6557,198.3501,198.3938,12300.0
2019-07-25 15:40:00,227.18,227.5,227.18,227.36,8391.0,198.3763,198.6557,198.3763,198.5335,8391.0
2019-07-25 15:45:00,227.32,227.48,227.28,227.47,10469.0,198.4986,198.6383,198.4636,198.6295,10469.0
2019-07-25 15:50:00,227.45,227.84,227.28,227.84,18617.0,198.6121,198.9526,198.4636,198.9526,18617.0
2019-07-25 15:55:00,227.82,227.82,227.26,227.69,39684.0,198.9352,198.9352,198.4462,198.8217,39684.0
2019-07-26 09:30:00,227.72,227.72,226.11,226.28,13801.0,198.8478,198.8478,197.442,197.5904,13801.0
2019-07-26 09:35:00,226.19,227.79,226.19,226.85,6784.0,197.5118,198.909,197.5118,198.0882,6784.0
2019-07-26 09:40:00,226.81,227.66,226.75,227.3,13394.0,198.0532,198.7955,198.0008,198.4811,13394.0
2019-07-26 09:45:00,227.22,227.22,226.66,226.71,7866.0,198.4112,198.4112,197.9222,197.9659,7866.0
2019-07-26 09:50:00,226.73,227.07,226.72,227.06,6399.0,197.9834,198.2803,197.9746,198.2715,6399.0
2019-07-26 09:55:00,226.97,227.11,226.66,227.11,9529.0,198.1929,198.3152,197.9222,198.3152,9529.0
2019-07-26 10:00:00,227.06,227.23,226.97,227.17,5566.0,198.2715,198.42,198.1929,198.3676,5566.0
2019-07-26 10:05:00,227.14,227.14,226.75,226.88,3117.0,198.3414,198.3414,198.0008,198.1143,3117.0
2019-07-26 10:10:00,226.84,227.0,226.75,226.92,3596.0,198.0794,198.2191,198.0008,198.1493,3596.0
2019-07-26 10:15:00,227.0,227.0,226.72,226.83,6410.0,198.2191,198.2191,197.9746,198.0707,6410.0
2019-07-26 10:20:00,226.75,227.0,226.65,226.88,56863.0,198.0008,198.2191,197.9135,198.1143,56863.0
2019-07-26 10:25:00,226.9,227.07,226.83,226.83,5077.0,198.1318,198.2803,198.0707,198.0707,5077.0
2019-07-26 10:30:00,226.83,227.17,226.75,226.95,8899.0,198.0707,198.3676,198.0008,198.1755,8899.0
2019-07-26 10:35:00,226.96,227.1,226.76,227.1,9984.0,198.1842,198.3065,198.0096,198.3065,9984.0
2019-07-26 10:40:00,226.98,227.24,226.87,227.18,9291.0,198.2017,198.4287,198.1056,198.3763,9291.0
2019-07-26 10:45:00,227.12,227.19,226.98,227.01,6009.0,198.3239,198.385,198.2017,198.2279,6009.0
2019-07-26 10:50:00,227.01,227.19,227.0,227.19,6905.0,198.2279,198.385,198.2191,198.385,6905.0
2019-07-26 10:55:00,227.15,227.77,227.15,227.77,3776.0,198.3501,198.8915,198.3501,198.8915,3776.0
2019-07-26 11:00:00,227.71,228.4,227.7,228.04,13772.0,198.8391,199.4416,198.8304,199.1273,13772.0
2019-07-26 11:05:00,228.06,228.06,227.48,227.93,8811.0,199.1447,199.1447,198.6383,199.0312,8811.0
2019-07-26 11:10:00,227.84,227.93,227.63,227.63,5119.0,198.9526,199.0312,198.7693,198.7693,5119.0
2019-07-26 11:15:00,227.62,228.05,227.62,227.92,6956.0,198.7605,199.136,198.7605,199.0225,6956.0
2019-07-26 11:20:00,227.95,228.03,227.88,228.03,7499.0,199.0487,199.1185,198.9876,199.1185,7499.0
2019-07-26 11:25:00,228.08,228.08,227.85,227.94,8201.0,199.1622,199.1622,198.9614,199.04,8201.0
2019-07-26 11:30:00,227.92,227.92,227.63,227.69,7355.0,199.0225,199.0225,198.7693,198.8217,7355.0
2019-07-26 11:35:00,227.69,228.08,227.65,228.06,9223.0,198.8217,199.1622,198.7867,199.1447,9223.0
2019-07-26 11:40:00,227.99,228.1,227.85,228.09,11514.0,199.0836,199.1797,198.9614,199.1709,11514.0
2019-07-26 11:45:00,228.1,228.97,228.04,228.89,19101.0,199.1797,199.9394,199.1273,199.8695,19101.0
2019-07-26 11:50:00,228.97,229.45,228.68,229.34,12332.0,199.9394,200.3585,199.6861,200.2625,12332.0
2019-07-26 11:55:00,229.26,229.43,229.02,229.09,15066.0,200.1926,200.341,199.983,200.0441,15066.0
2019-07-26 12:00:00,229.08,229.54,229.08,229.39,17014.0,200.0354,200.4371,200.0354,200.3061,17014.0
2019-07-26 12:05:00,229.43,229.52,229.21,229.46,23308.0,200.341,200.4196,200.1489,200.3672,23308.0
2019-07-26 12:10:00,229.45,229.69,229.45,229.59,9673.0,200.3585,200.5681,200.3585,200.4808,9673.0
2019-07-26 12:15:00,229.63,229.76,229.14,229.15,15982.0,200.5157,200.6292,200.0878,200.0965,15982.0
2019-07-26 12:20:00,229.14,229.64,229.14,229.48,11813.0,200.0878,200.5244,200.0878,200.3847,11813.0
2019-07-26 12:25:00,229.44,229.61,229.44,229.45,5701.0,200.3498,200.4982,200.3498,200.3585,5701.0
2019-07-26 12:30:00,229.35,229.37,229.02,229.27,13259.0,200.2712,200.2886,199.983,200.2013,13259.0
2019-07-26 12:35:00,229.21,229.27,229.06,229.26,12396.0,200.1489,200.2013,200.018,200.1926,12396.0
2019-07-26 12:40:00,229.21,229.32,229.19,229.25,4703.0,200.1489,200.245,200.1315,200.1839,4703.0
2019-07-26 12:45:00,229.25,229.38,229.22,229.32,5218.0,200.1839,200.2974,200.1577,200.245,5218.0
2019-07-26 12:50:00,229.32,229.5,229.3,229.36,7216.0,200.245,200.4022,200.2275,200.2799,7216.0
2019-07-26 12:55:00,229.36,229.75,229.32,229.75,8135.0,200.2799,200.6205,200.245,200.6205,8135.0
2019-07-26 13:00:00,229.75,229.86,229.74,229.84,5501.0,200.6205,200.7165,200.6117,200.6991,5501.0
2019-07-26 13:05:00,229.83,230.0,229.81,229.92,6226.0,200.6903,200.8388,200.6729,200.7689,6226.0
2019-07-26 13:10:00,229.89,229.89,229.54,229.86,6951.0,200.7427,200.7427,200.4371,200.7165,6951.0
2019-07-26 13:15:00,229.92,229.97,229.75,229.95,7160.0,200.7689,200.8126,200.6205,200.7951,7160.0
2019-07-26 13:20:00,229.96,229.98,229.87,229.89,5719.0,200.8038,200.8213,200.7253,200.7427,5719.0
2019-07-26 13:25:00,229.93,229.93,229.61,229.71,8713.0,200.7776,200.7776,200.4982,200.5855,8713.0
2019-07-26 13:30:00,229.71,229.99,229.7,229.76,15511.0,200.5855,200.83,200.5768,200.6292,15511.0
2019-07-26 13:35:00,229.76,229.88,229.73,229.78,6312.0,200.6292,200.734,200.603,200.6467,6312.0
2019-07-26 13:40:00,229.78,229.84,229.55,229.7,7011.0,200.6467,200.6991,200.4458,200.5768,7011.0
2019-07-26 13:45:00,229.7,229.81,229.6,229.64,6248.0,200.5768,200.6729,200.4895,200.5244,6248.0
2019-07-26 13:50:00,229.61,229.94,229.6,229.92,5937.0,200.4982,200.7864,200.4895,200.7689,5937.0
2019-07-26 13:55:00,229.96,230.02,229.84,229.84,6508.0,200.8038,200.8562,200.6991,200.6991,6508.0
2019-07-26 14:00:00,229.88,230.06,229.79,229.87,8020.0,200.734,200.8912,200.6554,200.7253,8020.0
2019-07-26 14:05:00,229.84,230.02,229.84,229.98,6316.0,200.6991,200.8562,200.6991,200.8213,6316.0
2019-07-26 14:10:00,230.0,230.01,229.73,229.75,8828.0,200.8388,200.8475,200.603,200.6205,8828.0
2019-07-26 14:15:00,229.74,229.82,229.59,229.59,7320.0,200.6117,200.6816,200.4808,200.4808,7320.0
2019-07-26 14:20:00,229.59,229.75,229.42,229.7,6202.0,200.4808,200.6205,200.3323,200.5768,6202.0
2019-07-26 14:25:00,229.67,229.67,229.38,229.44,6337.0,200.5506,200.5506,200.2974,200.3498,6337.0
2019-07-26 14:30:00,229.46,229.66,229.45,229.6,5798.0,200.3672,200.5419,200.3585,200.4895,5798.0
2019-07-26 14:35:00,229.6,229.88,229.6,229.74,6581.0,200.4895,200.734,200.4895,200.6117,6581.0
2019-07-26 14:40:00,229.74,229.96,229.73,229.88,6130.0,200.6117,200.8038,200.603,200.734,6130.0
2019-07-26 14:45:00,229.86,229.94,229.76,229.87,7499.0,200.7165,200.7864,200.6292,200.7253,7499.0
2019-07-26 14:50:00,229.86,229.91,229.76,229.86,8447.0,200.7165,200.7602,200.6292,200.7165,8447.0
2019-07-26 14:55:00,229.83,229.86,229.69,229.81,7607.0,200.6903,200.7165,200.5681,200.6729,7607.0
2019-07-26 15:00:00,229.83,229.97,229.75,229.84,9102.0,200.6903,200.8126,200.6205,200.6991,9102.0
2019-07-26 15:05:00,229.84,229.87,229.54,229.62,9438.0,200.6991,200.7253,200.4371,200.507,9438.0
2019-07-26 15:10:00,229.62,229.99,229.62,229.91,22747.0,200.507,200.83,200.507,200.7602,22747.0
2019-07-26 15:15:00,229.91,230.12,229.86,229.94,9930.0,200.7602,200.9436,200.7165,200.7864,9930.0
2019-07-26 15:20:00,229.91,230.06,229.9,230.0,9517.0,200.7602,200.8912,200.7515,200.8388,9517.0
2019-07-26 15:25:00,229.99,230.17,229.9,230.11,12734.0,200.83,200.9872,200.7515,200.9348,12734.0
2019-07-26 15:30:00,230.11,230.28,230.07,230.25,18196.0,200.9348,201.0833,200.8999,201.0571,18196.0
2019-07-26 15:35:00,230.22,230.48,230.2,230.35,19795.0,201.0309,201.2579,201.0134,201.1444,19795.0
2019-07-26 15:40:00,230.35,230.5,230.28,230.5,25483.0,201.1444,201.2754,201.0833,201.2754,25483.0
2019-07-26 15:45:00,230.5,230.55,230.21,230.22,22162.0,201.2754,201.319,201.0221,201.0309,22162.0
2019-07-26 15:50:00,230.2,230.46,230.12,230.38,34269.0,201.0134,201.2404,200.9436,201.1706,34269.0
2019-07-26 15:55:00,230.34,230.59,230.23,230.55,73525.0,201.1357,201.354,201.0396,201.319,73525.0
2019-07-29 09:30:00,230.66,230.66,229.0,229.01,36336.0,201.4151,201.4151,199.9656,199.9743,36336.0
2019-07-29 09:35:00,229.05,229.79,229.0,229.3,20626.0,200.0092,200.6554,199.9656,200.2275,20626.0
2019-07-29 09:40:00,229.33,229.71,229.26,229.46,9372.0,200.2537,200.5855,200.1926,200.3672,9372.0
2019-07-29 09:45:00,229.34,229.61,229.31,229.54,5282.0,200.2625,200.4982,200.2363,200.4371,5282.0
2019-07-29 09:50:00,229.57,229.73,229.31,229.4,6537.0,200.4633,200.603,200.2363,200.3148,6537.0
2019-07-29 09:55:00,229.32,229.73,229.31,229.69,6940.0,200.245,200.603,200.2363,200.5681,6940.0
2019-07-29 10:00:00,229.47,229.5,229.08,229.3,8849.0,200.376,200.4022,200.0354,200.2275,8849.0
2019-07-29 10:05:00,229.41,229.94,229.37,229.79,7107.0,200.3236,200.7864,200.2886,200.6554,7107.0
2019-07-29 10:10:00,229.8,230.1,229.5,230.1,5900.0,200.6641,200.9261,200.4022,200.9261,5900.0
2019-07-29 10:15:00,230.18,230.44,229.9,230.16,7665.0,200.9959,201.223,200.7515,200.9785,7665.0
2019-07-29 10:20:00,230.08,230.23,229.87,230.23,10375.0,200.9086,201.0396,200.7253,201.0396,10375.0
2019-07-29 10:25:00,230.29,230.38,230.1,230.1,3603.0,201.092,201.1706,200.9261,200.9261,3603.0
2019-07-29 10:30:00,230.08,230.35,230.07,230.2,5709.0,200.9086,201.1444,200.8999,201.0134,5709.0
2019-07-29 10:35:00,230.32,230.47,230.13,230.26,6139.0,201.1182,201.2492,200.9523,201.0658,6139.0
2019-07-29 10:40:00,230.36,230.45,230.05,230.17,11808.0,201.1531,201.2317,200.8824,200.9872,11808.0
2019-07-29 10:45:00,230.16,230.34,230.12,230.33,7064.0,200.9785,201.1357,200.9436,201.1269,7064.0
2019-07-29 10:50:00,230.38,230.65,230.33,230.33,7088.0,201.1706,201.4064,201.1269,201.1269,7088.0
2019-07-29 10:55:00,230.34,230.41,230.22,230.33,12988.0,201.1357,201.1968,201.0309,201.1269,12988.0
2019-07-29 11:00:00,230.33,230.47,230.23,230.37,11741.0,201.1269,201.2492,201.0396,201.1619,11741.0
2019-07-29 11:05:00,230.42,230.55,230.39,230.5,4175.0,201.2055,201.319,201.1793,201.2754,4175.0
2019-07-29 11:10:00,230.54,230.6,230.33,230.54,4067.0,201.3103,201.3627,201.1269,201.3103,4067.0
2019-07-29 11:15:00,230.6,230.88,230.56,230.88,2788.0,201.3627,201.6072,201.3278,201.6072,2788.0
2019-07-29 11:20:00,230.93,231.17,230.89,231.01,6100.0,201.6509,201.8604,201.6159,201.7207,6100.0
2019-07-29 11:25:00,231.03,231.26,231.01,231.26,4665.0,201.7382,201.939,201.7207,201.939,4665.0
2019-07-29 11:30:00,231.27,231.32,231.06,231.24,2554.0,201.9478,201.9914,201.7644,201.9216,2554.0
2019-07-29 11:35:00,231.23,231.57,231.23,231.49,5466.0,201.9128,202.2097,201.9128,202.1399,5466.0
2019-07-29 11:40:00,231.48,231.55,231.27,231.52,5542.0,202.1311,202.1922,201.9478,202.1661,5542.0
2019-07-29 11:45:00,231.57,231.82,231.25,231.5,17773.0,202.2097,202.428,201.9303,202.1486,17773.0
2019-07-29 11:50:00,231.65,231.71,231.59,231.63,1200.0,202.2796,202.332,202.2272,202.2621,1200.0
2019-07-29 11:55:00,231.63,231.84,231.59,231.77,3500.0,202.2621,202.4455,202.2272,202.3844,3500.0
2019-07-29 12:00:00,231.77,231.77,231.41,231.58,4965.0,202.3844,202.3844,202.07,202.2184,4965.0
2019-07-29 12:05:00,231.59,231.85,231.57,231.69,18092.0,202.2272,202.4542,202.2097,202.3145,18092.0
2019-07-29 12:10:00,231.59,231.63,231.36,231.38,3700.0,202.2272,202.2621,202.0263,202.0438,3700.0
2019-07-29 12:15:00,231.41,231.41,231.25,231.35,3881.0,202.07,202.07,201.9303,202.0176,3881.0
2019-07-29 12:20:00,231.41,231.41,231.25,231.41,2718.0,202.07,202.07,201.9303,202.07,2718.0
2019-07-29 12:25:00,231.39,231.57,231.36,231.54,5577.0,202.0525,202.2097,202.0263,202.1835,5577.0
2019-07-29 12:30:00,231.55,231.85,231.53,231.83,16605.0,202.1922,202.4542,202.1748,202.4367,16605.0
2019-07-29 12:35:00,231.84,231.93,231.66,231.75,5744.0,202.4455,202.5241,202.2883,202.3669,5744.0
2019-07-29 12:40:00,231.75,231.89,231.7,231.82,13616.0,202.3669,202.4891,202.3232,202.428,13616.0
2019-07-29 12:45:00,231.77,231.79,231.53,231.72,10405.0,202.3844,202.4018,202.1748,202.3407,10405.0
2019-07-29 12:50:00,231.72,231.72,231.42,231.58,6560.0,202.3407,202.3407,202.0787,202.2184,6560.0
2019-07-29 12:55:00,231.54,231.72,231.54,231.72,2814.0,202.1835,202.3407,202.1835,202.3407,2814.0
2019-07-29 13:00:00,231.69,231.77,231.4,231.47,3852.0,202.3145,202.3844,202.0613,202.1224,3852.0
2019-07-29 13:05:00,231.48,231.48,231.2,231.2,1200.0,202.1311,202.1311,201.8866,201.8866,1200.0
2019-07-29 13:10:00,231.24,231.27,231.21,231.27,2666.0,201.9216,201.9478,201.8954,201.9478,2666.0
2019-07-29 13:15:00,231.24,231.39,231.21,231.21,2400.0,201.9216,202.0525,201.8954,201.8954,2400.0
2019-07-29 13:20:00,231.25,231.3,231.21,231.21,1500.0,201.9303,201.9739,201.8954,201.8954,1500.0
2019-07-29 13:25:00,231.28,231.28,231.04,231.05,2425.0,201.9565,201.9565,201.7469,201.7556,2425.0
2019-07-29 13:30:00,231.01,231.01,230.87,230.91,2907.0,201.7207,201.7207,201.5985,201.6334,2907.0
2019-07-29 13:35:00,230.92,231.02,230.75,231.02,5663.0,201.6421,201.7294,201.4937,201.7294,5663.0
2019-07-29 13:40:00,231.0,231.07,230.98,230.99,1634.0,201.712,201.7731,201.6945,201.7033,1634.0
2019-07-29 13:45:00,230.98,231.14,230.96,231.13,2249.0,201.6945,201.8342,201.6771,201.8255,2249.0
2019-07-29 13:50:00,231.11,231.21,231.06,231.09,3044.0,201.808,201.8954,201.7644,201.7906,3044.0
2019-07-29 13:55:00,231.15,231.2,231.07,231.17,4218.0,201.843,201.8866,201.7731,201.8604,4218.0
2019-07-29 14:00:00,231.15,231.22,231.08,231.09,3908.0,201.843,201.9041,201.7818,201.7906,3908.0
2019-07-29 14:05:00,231.02,231.23,231.0,231.14,14780.0,201.7294,201.9128,201.712,201.8342,14780.0
2019-07-29 14:10:00,231.17,231.29,231.15,231.27,1300.0,201.8604,201.9652,201.843,201.9478,1300.0
2019-07-29 14:15:00,231.33,231.46,231.33,231.44,2609.0,202.0001,202.1137,202.0001,202.0962,2609.0
2019-07-29 14:20:00,231.38,231.44,231.23,231.23,1900.0,202.0438,202.0962,201.9128,201.9128,1900.0
2019-07-29 14:25:00,231.25,231.27,231.08,231.23,3427.0,201.9303,201.9478,201.7818,201.9128,3427.0
2019-07-29 14:30:00,231.15,231.15,230.9,230.96,1960.0,201.843,201.843,201.6247,201.6771,1960.0
2019-07-29 14:35:00,230.96,231.09,230.96,231.06,1900.0,201.6771,201.7906,201.6771,201.7644,1900.0
2019-07-29 14:40:00,231.03,231.04,230.97,230.99,1680.0,201.7382,201.7469,201.6858,201.7033,1680.0
2019-07-29 14:45:00,230.97,231.05,230.94,231.05,3483.0,201.6858,201.7556,201.6596,201.7556,3483.0
2019-07-29 14:50:00,231.08,231.26,231.05,231.17,2942.0,201.7818,201.939,201.7556,201.8604,2942.0
2019-07-29 14:55:00,231.14,231.25,231.12,231.18,2510.0,201.8342,201.9303,201.8168,201.8692,2510.0
2019-07-29 15:00:00,231.19,231.22,231.06,231.12,3304.0,201.8779,201.9041,201.7644,201.8168,3304.0
2019-07-29 15:05:00,231.09,231.22,231.05,231.19,3311.0,201.7906,201.9041,201.7556,201.8779,3311.0
2019-07-29 15:10:00,231.21,231.22,231.09,231.11,4792.0,201.8954,201.9041,201.7906,201.808,4792.0
2019-07-29 15:15:00,231.08,231.17,231.01,231.1,4074.0,201.7818,201.8604,201.7207,201.7993,4074.0
2019-07-29 15:20:00,231.14,231.19,230.93,230.96,3054.0,201.8342,201.8779,201.6509,201.6771,3054.0
2019-07-29 15:25:00,230.94,230.97,230.77,230.85,3467.0,201.6596,201.6858,201.5111,201.581,3467.0
2019-07-29 15:30:00,230.9,230.9,230.75,230.79,5898.0,201.6247,201.6247,201.4937,201.5286,5898.0
2019-07-29 15:35:00,230.82,230.91,230.78,230.84,4000.0,201.5548,201.6334,201.5199,201.5723,4000.0
2019-07-29 15:40:00,230.9,231.05,230.89,231.05,5385.0,201.6247,201.7556,201.6159,201.7556,5385.0
2019-07-29 15:45:00,231.08,231.18,230.97,231.11,6851.0,201.7818,201.8692,201.6858,201.808,6851.0
2019-07-29 15:50:00,231.1,231.25,231.05,231.22,11942.0,201.7993,201.9303,201.7556,201.9041,11942.0
2019-07-29 15:55:00,231.24,231.26,230.94,231.16,43682.0,201.9216,201.939,201.6596,201.8517,43682.0
2019-07-30 09:30:00,230.33,230.33,229.24,229.48,14020.0,201.1269,201.1269,200.1751,200.3847,14020.0
2019-07-30 09:35:00,229.41,230.92,229.36,230.92,5642.0,200.3236,201.6421,200.2799,201.6421,5642.0
2019-07-30 09:40:00,230.92,231.0,230.57,230.78,4169.0,201.6421,201.712,201.3365,201.5199,4169.0
2019-07-30 09:45:00,230.75,231.43,230.69,231.34,5409.0,201.4937,202.0875,201.4413,202.0089,5409.0
2019-07-30 09:50:00,231.39,231.44,230.88,231.13,5940.0,202.0525,202.0962,201.6072,201.8255,5940.0
2019-07-30 09:55:00,231.04,231.49,230.94,231.49,9228.0,201.7469,202.1399,201.6596,202.1399,9228.0
2019-07-30 10:00:00,231.45,231.45,231.24,231.29,3539.0,202.1049,202.1049,201.9216,201.9652,3539.0
2019-07-30 10:05:00,231.32,231.49,231.1,231.49,6596.0,201.9914,202.1399,201.7993,202.1399,6596.0
2019-07-30 10:10:00,231.49,231.75,231.48,231.48,8246.0,202.1399,202.3669,202.1311,202.1311,8246.0
2019-07-30 10:15:00,231.57,231.8,231.43,231.78,9888.0,202.2097,202.4106,202.0875,202.3931,9888.0
2019-07-30 10:20:00,231.75,231.85,231.64,231.79,6346.0,202.3669,202.4542,202.2708,202.4018,6346.0
2019-07-30 10:25:00,231.79,232.0,231.68,232.0,11914.0,202.4018,202.5852,202.3058,202.5852,11914.0
2019-07-30 10:30:00,232.06,232.22,231.86,231.88,7503.0,202.6376,202.7773,202.4629,202.4804,7503.0
2019-07-30 10:35:00,231.95,232.11,231.76,232.11,7785.0,202.5415,202.6812,202.3756,202.6812,7785.0
2019-07-30 10:40:00,232.06,232.22,231.83,231.83,3454.0,202.6376,202.7773,202.4367,202.4367,3454.0
2019-07-30 10:45:00,231.83,231.83,231.42,231.63,8342.0,202.4367,202.4367,202.0787,202.2621,8342.0
2019-07-30 10:50:00,231.64,232.13,231.57,232.12,7550.0,202.2708,202.6987,202.2097,202.69,7550.0
2019-07-30 10:55:00,232.07,232.41,232.07,232.41,3921.0,202.6463,202.9432,202.6463,202.9432,3921.0
2019-07-30 11:00:00,232.38,232.47,232.0,232.0,5358.0,202.917,202.9956,202.5852,202.5852,5358.0
2019-07-30 11:05:00,231.98,232.05,231.86,232.01,4208.0,202.5677,202.6289,202.4629,202.5939,4208.0
2019-07-30 11:10:00,232.11,232.35,232.11,232.31,3103.0,202.6812,202.8908,202.6812,202.8559,3103.0
2019-07-30 11:15:00,232.29,232.39,231.96,232.02,2437.0,202.8384,202.9257,202.5503,202.6027,2437.0
2019-07-30 11:20:00,231.99,232.07,231.88,232.01,4859.0,202.5765,202.6463,202.4804,202.5939,4859.0
2019-07-30 11:25:00,232.06,232.09,231.81,231.87,2614.0,202.6376,202.6638,202.4193,202.4717,2614.0
2019-07-30 11:30:00,231.88,231.94,231.45,231.46,4997.0,202.4804,202.5328,202.1049,202.1137,4997.0
2019-07-30 11:35:00,231.37,231.76,231.37,231.75,9896.0,202.0351,202.3756,202.0351,202.3669,9896.0
2019-07-30 11:40:00,231.8,231.92,231.72,231.9,7579.0,202.4106,202.5153,202.3407,202.4979,7579.0
2019-07-30 11:45:00,231.99,232.14,231.95,232.0,3897.0,202.5765,202.7074,202.5415,202.5852,3897.0
2019-07-30 11:50:00,232.02,232.03,231.88,231.88,7063.0,202.6027,202.6114,202.4804,202.4804,7063.0
2019-07-30 11:55:00,231.89,231.96,231.79,231.96,4483.0,202.4891,202.5503,202.4018,202.5503,4483.0
2019-07-30 12:00:00,231.95,232.04,231.89,232.0,5087.0,202.5415,202.6201,202.4891,202.5852,5087.0
2019-07-30 12:05:00,232.01,232.24,232.0,232.02,5388.0,202.5939,202.7948,202.5852,202.6027,5388.0
2019-07-30 12:10:00,232.03,232.1,232.01,232.09,5286.0,202.6114,202.6725,202.5939,202.6638,5286.0
2019-07-30 12:15:00,232.09,232.17,232.08,232.17,3605.0,202.6638,202.7336,202.6551,202.7336,3605.0
2019-07-30 12:20:00,232.15,232.18,231.92,231.92,3671.0,202.7162,202.7424,202.5153,202.5153,3671.0
2019-07-30 12:25:00,232.01,232.01,231.76,231.81,4130.0,202.5939,202.5939,202.3756,202.4193,4130.0
2019-07-30 12:30:00,231.78,231.83,231.72,231.83,10115.0,202.3931,202.4367,202.3407,202.4367,10115.0
2019-07-30 12:35:00,231.83,231.97,231.79,231.97,3295.0,202.4367,202.559,202.4018,202.559,3295.0
2019-07-30 12:40:00,232.0,232.0,231.74,231.8,2236.0,202.5852,202.5852,202.3582,202.4106,2236.0
2019-07-30 12:45:00,231.74,231.77,231.56,231.57,2926.0,202.3582,202.3844,202.201,202.2097,2926.0
2019-07-30 12:50:00,231.59,231.59,231.31,231.31,2986.0,202.2272,202.2272,201.9827,201.9827,2986.0
2019-07-30 12:55:00,231.26,231.36,231.14,231.36,6921.0,201.939,202.0263,201.8342,202.0263,6921.0
2019-07-30 13:00:00,231.29,231.35,231.26,231.34,1981.0,201.9652,202.0176,201.939,202.0089,1981.0
2019-07-30 13:05:00,231.32,231.38,231.19,231.38,5090.0,201.9914,202.0438,201.8779,202.0438,5090.0
2019-07-30 13:10:00,231.39,231.59,231.38,231.48,3764.0,202.0525,202.2272,202.0438,202.1311,3764.0
2019-07-30 13:15:00,231.42,231.7,231.3,231.7,12120.0,202.0787,202.3232,201.9739,202.3232,12120.0
2019-07-30 13:20:00,231.63,232.0,231.61,232.0,5201.0,202.2621,202.5852,202.2446,202.5852,5201.0
2019-07-30 13:25:00,232.01,232.08,231.82,231.83,7042.0,202.5939,202.6551,202.428,202.4367,7042.0
2019-07-30 13:30:00,231.75,231.88,231.72,231.72,9054.0,202.3669,202.4804,202.3407,202.3407,9054.0
2019-07-30 13:35:00,231.7,231.7,231.47,231.58,4357.0,202.3232,202.3232,202.1224,202.2184,4357.0
2019-07-30 13:40:00,231.59,231.59,231.26,231.28,2993.0,202.2272,202.2272,201.939,201.9565,2993.0
2019-07-30 13:45:00,231.25,231.38,231.25,231.36,2847.0,201.9303,202.0438,201.9303,202.0263,2847.0
2019-07-30 13:50:00,231.39,231.48,231.28,231.28,2351.0,202.0525,202.1311,201.9565,201.9565,2351.0
2019-07-30 13:55:00,231.23,231.48,231.22,231.48,9555.0,201.9128,202.1311,201.9041,202.1311,9555.0
2019-07-30 14:00:00,231.46,231.62,231.31,231.36,4165.0,202.1137,202.2534,201.9827,202.0263,4165.0
2019-07-30 14:05:00,231.37,231.59,231.29,231.59,3485.0,202.0351,202.2272,201.9652,202.2272,3485.0
2019-07-30 14:10:00,231.56,231.57,231.22,231.22,4992.0,202.201,202.2097,201.9041,201.9041,4992.0
2019-07-30 14:15:00,231.26,231.61,231.23,231.57,23013.0,201.939,202.2446,201.9128,202.2097,23013.0
2019-07-30 14:20:00,231.6,231.73,231.6,231.69,3610.0,202.2359,202.3494,202.2359,202.3145,3610.0
2019-07-30 14:25:00,231.78,231.88,231.57,231.6,4853.0,202.3931,202.4804,202.2097,202.2359,4853.0
2019-07-30 14:30:00,231.69,231.74,231.63,231.73,2993.0,202.3145,202.3582,202.2621,202.3494,2993.0
2019-07-30 14:35:00,231.78,231.78,231.6,231.6,9760.0,202.3931,202.3931,202.2359,202.2359,9760.0
2019-07-30 14:40:00,231.57,231.73,231.45,231.7,16064.0,202.2097,202.3494,202.1049,202.3232,16064.0
2019-07-30 14:45:00,231.71,231.97,231.7,231.9,7431.0,202.332,202.559,202.3232,202.4979,7431.0
2019-07-30 14:50:00,231.89,231.91,231.82,231.86,5404.0,202.4891,202.5066,202.428,202.4629,5404.0
2019-07-30 14:55:00,231.82,231.82,231.72,231.8,2967.0,202.428,202.428,202.3407,202.4106,2967.0
2019-07-30 15:00:00,231.76,231.87,231.73,231.86,8118.0,202.3756,202.4717,202.3494,202.4629,8118.0
2019-07-30 15:05:00,231.86,231.99,231.83,231.89,9429.0,202.4629,202.5765,202.4367,202.4891,9429.0
2019-07-30 15:10:00,231.9,231.91,231.84,231.88,8763.0,202.4979,202.5066,202.4455,202.4804,8763.0
2019-07-30 15:15:00,231.88,232.2,231.86,232.08,9963.0,202.4804,202.7598,202.4629,202.6551,9963.0
2019-07-30 15:20:00,232.1,232.1,231.76,231.76,5974.0,202.6725,202.6725,202.3756,202.3756,5974.0
2019-07-30 15:25:00,231.74,231.87,231.7,231.7,8367.0,202.3582,202.4717,202.3232,202.3232,8367.0
2019-07-30 15:30:00,231.71,231.73,231.49,231.61,10339.0,202.332,202.3494,202.1399,202.2446,10339.0
2019-07-30 15:35:00,231.59,231.79,231.56,231.71,13386.0,202.2272,202.4018,202.201,202.332,13386.0
2019-07-30 15:40:00,231.68,231.69,231.46,231.66,14657.0,202.3058,202.3145,202.1137,202.2883,14657.0
2019-07-30 15:45:00,231.62,231.67,231.56,231.63,17035.0,202.2534,202.297,202.201,202.2621,17035.0
2019-07-30 15:50:00,231.62,231.78,231.6,231.6,26133.0,202.2534,202.3931,202.2359,202.2359,26133.0
2019-07-30 15:55:00,231.63,231.92,231.49,231.82,57685.0,202.2621,202.5153,202.1399,202.428,57685.0
2019-07-31 09:30:00,230.91,231.23,230.79,230.81,11498.0,201.6334,201.9128,201.5286,201.5461,11498.0
2019-07-31 09:35:00,230.76,231.48,230.67,231.45,6573.0,201.5024,202.1311,201.4238,202.1049,6573.0
2019-07-31 09:40:00,231.46,231.6,231.3,231.35,4239.0,202.1137,202.2359,201.9739,202.0176,4239.0
2019-07-31 09:45:00,231.32,231.33,230.91,230.91,4941.0,201.9914,202.0001,201.6334,201.6334,4941.0
2019-07-31 09:50:00,230.77,231.51,230.77,231.49,3605.0,201.5111,202.1573,201.5111,202.1399,3605.0
2019-07-31 09:55:00,231.4,231.6,230.96,230.96,2557.0,202.0613,202.2359,201.6771,201.6771,2557.0
2019-07-31 10:00:00,230.88,231.08,230.85,230.85,2792.0,201.6072,201.7818,201.581,201.581,2792.0
2019-07-31 10:05:00,230.61,230.73,230.5,230.72,6077.0,201.3714,201.4762,201.2754,201.4675,6077.0
2019-07-31 10:10:00,230.69,230.76,230.37,230.37,8167.0,201.4413,201.5024,201.1619,201.1619,8167.0
2019-07-31 10:15:00,230.26,230.47,230.18,230.24,8301.0,201.0658,201.2492,200.9959,201.0483,8301.0
2019-07-31 10:20:00,230.18,230.48,230.16,230.43,21634.0,200.9959,201.2579,200.9785,201.2143,21634.0
2019-07-31 10:25:00,230.44,230.47,230.16,230.21,6985.0,201.223,201.2492,200.9785,201.0221,6985.0
2019-07-31 10:30:00,230.12,230.25,229.87,230.16,9707.0,200.9436,201.0571,200.7253,200.9785,9707.0
2019-07-31 10:35:00,230.13,230.31,230.07,230.26,8332.0,200.9523,201.1095,200.8999,201.0658,8332.0
2019-07-31 10:40:00,230.28,230.44,230.17,230.44,3936.0,201.0833,201.223,200.9872,201.223,3936.0
2019-07-31 10:45:00,230.49,230.53,230.04,230.04,8878.0,201.2666,201.3016,200.8737,200.8737,8878.0
2019-07-31 10:50:00,229.93,230.23,229.93,230.23,4342.0,200.7776,201.0396,200.7776,201.0396,4342.0
2019-07-31 10:55:00,230.21,230.55,230.2,230.54,4324.0,201.0221,201.319,201.0134,201.3103,4324.0
2019-07-31 11:00:00,230.65,230.76,230.48,230.48,4311.0,201.4064,201.5024,201.2579,201.2579,4311.0
2019-07-31 11:05:00,230.41,230.48,230.28,230.28,6300.0,201.1968,201.2579,201.0833,201.0833,6300.0
2019-07-31 11:10:00,230.27,230.35,229.96,229.96,5287.0,201.0745,201.1444,200.8038,200.8038,5287.0
2019-07-31 11:15:00,229.96,230.02,229.8,230.02,5182.0,200.8038,200.8562,200.6641,200.8562,5182.0
2019-07-31 11:20:00,230.0,230.09,230.0,230.09,1192.0,200.8388,200.9174,200.8388,200.9174,1192.0
2019-07-31 11:25:00,230.08,230.32,230.08,230.14,3800.0,200.9086,201.1182,200.9086,200.961,3800.0
2019-07-31 11:30:00,230.21,230.24,229.85,229.85,3218.0,201.0221,201.0483,200.7078,200.7078,3218.0
2019-07-31 11:35:00,229.8,229.8,229.45,229.52,7412.0,200.6641,200.6641,200.3585,200.4196,7412.0
2019-07-31 11:40:00,229.56,229.65,229.34,229.39,2503.0,200.4546,200.5331,200.2625,200.3061,2503.0
2019-07-31 11:45:00,229.31,229.34,229.2,229.26,4451.0,200.2363,200.2625,200.1402,200.1926,4451.0
2019-07-31 11:50:00,229.32,229.56,229.32,229.56,5460.0,200.245,200.4546,200.245,200.4546,5460.0
2019-07-31 11:55:00,229.55,229.55,229.13,229.13,4573.0,200.4458,200.4458,200.0791,200.0791,4573.0
2019-07-31 12:00:00,229.1,229.35,229.09,229.3,6132.0,200.0529,200.2712,200.0441,200.2275,6132.0
2019-07-31 12:05:00,229.25,229.3,228.88,228.94,7395.0,200.1839,200.2275,199.8608,199.9132,7395.0
2019-07-31 12:10:00,228.9,228.99,228.83,228.99,13227.0,199.8782,199.9568,199.8171,199.9568,13227.0
2019-07-31 12:15:00,228.99,229.1,228.83,229.1,10383.0,199.9568,200.0529,199.8171,200.0529,10383.0
2019-07-31 12:20:00,229.0,229.14,228.96,229.03,6959.0,199.9656,200.0878,199.9306,199.9918,6959.0
2019-07-31 12:25:00,229.02,229.02,228.82,228.82,8226.0,199.983,199.983,199.8084,199.8084,8226.0
2019-07-31 12:30:00,228.82,228.84,228.48,228.5,10619.0,199.8084,199.8258,199.5115,199.529,10619.0
2019-07-31 12:35:00,228.49,228.53,228.3,228.41,10170.0,199.5202,199.5551,199.3543,199.4504,10170.0
2019-07-31 12:40:00,228.4,228.46,228.27,228.45,25033.0,199.4416,199.494,199.3281,199.4853,25033.0
2019-07-31 12:45:00,228.45,228.81,228.29,228.54,35850.0,199.4853,199.7996,199.3456,199.5639,35850.0
2019-07-31 12:50:00,228.56,228.92,228.33,228.88,18958.0,199.5813,199.8957,199.3805,199.8608,18958.0
2019-07-31 12:55:00,228.95,229.07,228.69,228.73,4887.0,199.9219,200.0267,199.6949,199.7298,4887.0
2019-07-31 13:00:00,228.72,228.72,228.33,228.53,8466.0,199.7211,199.7211,199.3805,199.5551,8466.0
2019-07-31 13:05:00,228.46,228.65,228.44,228.58,3683.0,199.494,199.6599,199.4766,199.5988,3683.0
2019-07-31 13:10:00,228.58,228.77,228.52,228.75,18501.0,199.5988,199.7647,199.5464,199.7473,18501.0
2019-07-31 13:15:00,228.68,228.83,228.63,228.74,8341.0,199.6861,199.8171,199.6425,199.7385,8341.0
2019-07-31 13:20:00,228.73,228.97,228.72,228.92,6753.0,199.7298,199.9394,199.7211,199.8957,6753.0
2019-07-31 13:25:00,228.87,228.87,228.49,228.53,4042.0,199.852,199.852,199.5202,199.5551,4042.0
2019-07-31 13:30:00,228.51,228.79,228.5,228.74,15520.0,199.5377,199.7822,199.529,199.7385,15520.0
2019-07-31 13:35:00,228.8,228.8,228.55,228.6,5009.0,199.7909,199.7909,199.5726,199.6163,5009.0
2019-07-31 13:40:00,228.69,228.76,228.55,228.7,6409.0,199.6949,199.756,199.5726,199.7036,6409.0
2019-07-31 13:45:00,228.68,228.8,228.54,228.8,16746.0,199.6861,199.7909,199.5639,199.7909,16746.0
2019-07-31 13:50:00,228.76,228.8,228.62,228.68,13364.0,199.756,199.7909,199.6337,199.6861,13364.0
2019-07-31 13:55:00,228.68,228.94,228.67,228.94,13157.0,199.6861,199.9132,199.6774,199.9132,13157.0
2019-07-31 14:00:00,228.82,228.82,227.66,228.01,42766.0,199.8084,199.8084,198.7955,199.1011,42766.0
2019-07-31 14:05:00,228.13,228.45,228.03,228.15,14852.0,199.2059,199.4853,199.1185,199.2233,14852.0
2019-07-31 14:10:00,228.08,228.49,228.0,228.34,11961.0,199.1622,199.5202,199.0923,199.3892,11961.0
2019-07-31 14:15:00,228.34,228.39,228.1,228.17,12685.0,199.3892,199.4329,199.1797,199.2408,12685.0
2019-07-31 14:20:00,228.09,228.26,227.9,227.9,10994.0,199.1709,199.3194,199.005,199.005,10994.0
2019-07-31 14:25:00,227.93,228.31,227.8,228.31,6105.0,199.0312,199.363,198.9177,199.363,6105.0
2019-07-31 14:30:00,228.21,228.52,228.2,228.4,5749.0,199.2757,199.5464,199.267,199.4416,5749.0
2019-07-31 14:35:00,228.4,228.54,227.45,227.65,26077.0,199.4416,199.5639,198.6121,198.7867,26077.0
2019-07-31 14:40:00,227.53,227.64,226.93,227.13,28020.0,198.6819,198.778,198.158,198.3327,28020.0
2019-07-31 14:45:00,227.07,227.43,226.46,226.47,43141.0,198.2803,198.5946,197.7476,197.7563,43141.0
2019-07-31 14:50:00,226.52,226.64,225.4,226.22,59656.0,197.8,197.9048,196.822,197.538,59656.0
2019-07-31 14:55:00,226.31,227.02,226.31,226.71,57185.0,197.6166,198.2366,197.6166,197.9659,57185.0
2019-07-31 15:00:00,226.62,227.95,226.48,227.08,12500.0,197.8873,199.0487,197.7651,198.289,12500.0
2019-07-31 15:05:00,227.13,228.06,227.13,227.73,13653.0,198.3327,199.1447,198.3327,198.8566,13653.0
2019-07-31 15:10:00,227.51,227.78,227.17,227.77,19113.0,198.6645,198.9002,198.3676,198.8915,19113.0
2019-07-31 15:15:00,227.76,228.22,227.39,228.15,37072.0,198.8828,199.2845,198.5597,199.2233,37072.0
2019-07-31 15:20:00,228.13,228.38,228.05,228.26,10722.0,199.2059,199.4242,199.136,199.3194,10722.0
2019-07-31 15:25:00,228.36,228.63,228.2,228.2,11258.0,199.4067,199.6425,199.267,199.267,11258.0
2019-07-31 15:30:00,228.25,228.36,228.0,228.21,16461.0,199.3107,199.4067,199.0923,199.2757,16461.0
2019-07-31 15:35:00,228.2,228.77,228.12,228.59,15454.0,199.267,199.7647,199.1971,199.6075,15454.0
2019-07-31 15:40:00,228.63,228.73,228.12,228.46,24050.0,199.6425,199.7298,199.1971,199.494,24050.0
2019-07-31 15:45:00,228.47,228.7,228.17,228.24,27307.0,199.5028,199.7036,199.2408,199.3019,27307.0
2019-07-31 15:50:00,228.26,228.38,227.77,227.87,59961.0,199.3194,199.4242,198.8915,198.9788,59961.0
2019-07-31 15:55:00,227.89,228.66,227.88,228.25,113884.0,198.9963,199.6687,198.9876,199.3107,113884.0
2019-08-01 09:30:00,226.26,227.64,225.5,226.51,27453.0,197.573,198.778,196.9093,197.7913,27453.0
2019-08-01 09:35:00,226.51,226.58,225.8,225.97,12662.0,197.7913,197.8524,197.1713,197.3197,12662.0
2019-08-01 09:40:00,225.95,227.3,225.95,227.3,11989.0,197.3023,198.4811,197.3023,198.4811,11989.0
2019-08-01 09:45:00,227.0,227.26,226.81,227.14,9417.0,198.2191,198.4462,198.0532,198.3414,9417.0
2019-08-01 09:50:00,226.8,227.59,226.42,226.42,13813.0,198.0445,198.7343,197.7127,197.7127,13813.0
2019-08-01 09:55:00,226.42,227.55,226.42,227.55,21641.0,197.7127,198.6994,197.7127,198.6994,21641.0
2019-08-01 10:00:00,227.59,227.59,227.04,227.11,8808.0,198.7343,198.7343,198.2541,198.3152,8808.0
2019-08-01 10:05:00,227.1,228.02,227.06,228.02,8432.0,198.3065,199.1098,198.2715,199.1098,8432.0
2019-08-01 10:10:00,228.09,228.14,227.73,227.97,5009.0,199.1709,199.2146,198.8566,199.0662,5009.0
2019-08-01 10:15:00,227.89,228.42,227.87,228.42,4752.0,198.9963,199.4591,198.9788,199.4591,4752.0
2019-08-01 10:20:00,228.47,228.89,228.39,228.88,7737.0,199.5028,199.8695,199.4329,199.8608,7737.0
2019-08-01 10:25:00,228.89,229.04,228.74,229.04,7067.0,199.8695,200.0005,199.7385,200.0005,7067.0
2019-08-01 10:30:00,228.98,229.38,228.97,229.38,5147.0,199.9481,200.2974,199.9394,200.2974,5147.0
2019-08-01 10:35:00,229.2,229.25,228.77,229.15,10346.0,200.1402,200.1839,199.7647,200.0965,10346.0
2019-08-01 10:40:00,228.99,229.05,228.76,228.84,16060.0,199.9568,200.0092,199.756,199.8258,16060.0
2019-08-01 10:45:00,228.88,229.43,228.86,229.33,8481.0,199.8608,200.341,199.8433,200.2537,8481.0
2019-08-01 10:50:00,229.31,229.54,229.19,229.53,7189.0,200.2363,200.4371,200.1315,200.4284,7189.0
2019-08-01 10:55:00,229.53,229.71,229.53,229.59,6292.0,200.4284,200.5855,200.4284,200.4808,6292.0
2019-08-01 11:00:00,229.5,229.63,229.49,229.51,11903.0,200.4022,200.5157,200.3934,200.4109,11903.0
2019-08-01 11:05:00,229.51,229.65,229.47,229.62,12411.0,200.4109,200.5331,200.376,200.507,12411.0
2019-08-01 11:10:00,229.65,229.83,229.6,229.64,5691.0,200.5331,200.6903,200.4895,200.5244,5691.0
2019-08-01 11:15:00,229.65,229.81,229.4,229.64,12546.0,200.5331,200.6729,200.3148,200.5244,12546.0
2019-08-01 11:20:00,229.64,229.8,229.63,229.79,11654.0,200.5244,200.6641,200.5157,200.6554,11654.0
2019-08-01 11:25:00,229.87,229.95,229.58,229.95,9018.0,200.7253,200.7951,200.472,200.7951,9018.0
2019-08-01 11:30:00,229.98,229.98,229.75,229.9,9049.0,200.8213,200.8213,200.6205,200.7515,9049.0
2019-08-01 11:35:00,230.04,230.34,229.92,230.12,6698.0,200.8737,201.1357,200.7689,200.9436,6698.0
2019-08-01 11:40:00,230.25,230.31,230.17,230.17,2420.0,201.0571,201.1095,200.9872,200.9872,2420.0
2019-08-01 11:45:00,230.2,230.2,229.8,229.8,4700.0,201.0134,201.0134,200.6641,200.6641,4700.0
2019-08-01 11:50:00,229.8,229.8,229.22,229.34,9629.0,200.6641,200.6641,200.1577,200.2625,9629.0
2019-08-01 11:55:00,229.25,229.46,229.24,229.29,4608.0,200.1839,200.3672,200.1751,200.2188,4608.0
2019-08-01 12:00:00,229.27,229.5,229.11,229.49,7454.0,200.2013,200.4022,200.0616,200.3934,7454.0
2019-08-01 12:05:00,229.45,229.54,229.38,229.39,4361.0,200.3585,200.4371,200.2974,200.3061,4361.0
2019-08-01 12:10:00,229.43,229.57,229.28,229.44,28943.0,200.341,200.4633,200.2101,200.3498,28943.0
2019-08-01 12:15:00,229.41,229.5,228.75,228.93,13686.0,200.3236,200.4022,199.7473,199.9044,13686.0
2019-08-01 12:20:00,228.98,229.07,228.94,228.97,3812.0,199.9481,200.0267,199.9132,199.9394,3812.0
2019-08-01 12:25:00,229.02,229.02,228.78,228.78,3761.0,199.983,199.983,199.7735,199.7735,3761.0
2019-08-01 12:30:00,228.83,229.01,228.82,228.9,3593.0,199.8171,199.9743,199.8084,199.8782,3593.0
2019-08-01 12:35:00,228.96,229.36,228.92,229.36,4888.0,199.9306,200.2799,199.8957,200.2799,4888.0
2019-08-01 12:40:00,229.44,229.59,229.39,229.51,4340.0,200.3498,200.4808,200.3061,200.4109,4340.0
2019-08-01 12:45:00,229.56,229.88,229.56,229.73,19236.0,200.4546,200.734,200.4546,200.603,19236.0
2019-08-01 12:50:00,229.73,229.91,229.73,229.81,2499.0,200.603,200.7602,200.603,200.6729,2499.0
2019-08-01 12:55:00,229.81,229.94,229.73,229.92,3722.0,200.6729,200.7864,200.603,200.7689,3722.0
2019-08-01 13:00:00,229.94,230.13,229.92,230.13,3657.0,200.7864,200.9523,200.7689,200.9523,3657.0
2019-08-01 13:05:00,230.1,230.12,229.99,230.12,4693.0,200.9261,200.9436,200.83,200.9436,4693.0
2019-08-01 13:10:00,230.13,230.33,230.06,230.29,4426.0,200.9523,201.1269,200.8912,201.092,4426.0
2019-08-01 13:15:00,230.27,230.55,230.26,230.52,11745.0,201.0745,201.319,201.0658,201.2928,11745.0
2019-08-01 13:20:00,230.5,230.85,230.48,230.85,10857.0,201.2754,201.581,201.2579,201.581,10857.0
2019-08-01 13:25:00,230.84,230.85,229.04,229.08,20790.0,201.5723,201.581,200.0005,200.0354,20790.0
2019-08-01 13:30:00,229.02,229.78,229.01,229.02,8405.0,199.983,200.6467,199.9743,199.983,8405.0
2019-08-01 13:35:00,228.82,229.04,228.49,228.5,13475.0,199.8084,200.0005,199.5202,199.529,13475.0
2019-08-01 13:40:00,228.43,228.81,227.9,227.9,13773.0,199.4678,199.7996,199.005,199.005,13773.0
2019-08-01 13:45:00,227.82,228.29,227.73,228.06,13522.0,198.9352,199.3456,198.8566,199.1447,13522.0
2019-08-01 13:50:00,228.05,228.3,227.31,227.51,11592.0,199.136,199.3543,198.4898,198.6645,11592.0
2019-08-01 13:55:00,227.44,227.97,227.26,227.97,7705.0,198.6033,199.0662,198.4462,199.0662,7705.0
2019-08-01 14:00:00,228.0,228.03,227.6,227.61,23138.0,199.0923,199.1185,198.7431,198.7518,23138.0
2019-08-01 14:05:00,227.56,227.88,227.24,227.25,6300.0,198.7081,198.9876,198.4287,198.4374,6300.0
2019-08-01 14:10:00,227.16,227.35,226.55,227.35,8373.0,198.3588,198.5248,197.8262,198.5248,8373.0
2019-08-01 14:15:00,227.27,227.28,226.98,227.22,3570.0,198.4549,198.4636,198.2017,198.4112,3570.0
2019-08-01 14:20:00,227.29,227.3,226.58,226.76,8367.0,198.4724,198.4811,197.8524,198.0096,8367.0
2019-08-01 14:25:00,226.84,227.11,226.69,226.96,7900.0,198.0794,198.3152,197.9484,198.1842,7900.0
2019-08-01 14:30:00,226.99,226.99,226.34,226.65,8200.0,198.2104,198.2104,197.6428,197.9135,8200.0
2019-08-01 14:35:00,226.6,226.6,226.15,226.15,6927.0,197.8699,197.8699,197.4769,197.4769,6927.0
2019-08-01 14:40:00,226.22,226.48,225.71,225.75,6516.0,197.538,197.7651,197.0927,197.1276,6516.0
2019-08-01 14:45:00,225.74,226.52,225.72,226.52,7588.0,197.1189,197.8,197.1014,197.8,7588.0
2019-08-01 14:50:00,226.48,226.98,226.48,226.84,10003.0,197.7651,198.2017,197.7651,198.0794,10003.0
2019-08-01 14:55:00,226.78,226.79,226.4,226.63,8285.0,198.027,198.0358,197.6952,197.896,8285.0
2019-08-01 15:00:00,226.66,226.74,226.04,226.52,15956.0,197.9222,197.9921,197.3809,197.8,15956.0
2019-08-01 15:05:00,226.53,226.62,225.82,225.88,7297.0,197.8087,197.8873,197.1887,197.2411,7297.0
2019-08-01 15:10:00,225.83,226.06,225.57,225.86,13638.0,197.1975,197.3983,196.9704,197.2237,13638.0
2019-08-01 15:15:00,225.87,226.77,225.85,226.69,8789.0,197.2324,198.0183,197.2149,197.9484,8789.0
2019-08-01 15:20:00,226.71,227.26,226.71,227.18,13521.0,197.9659,198.4462,197.9659,198.3763,13521.0
2019-08-01 15:25:00,227.17,227.17,226.78,226.83,8503.0,198.3676,198.3676,198.027,198.0707,8503.0
2019-08-01 15:30:00,226.84,226.93,226.46,226.58,12196.0,198.0794,198.158,197.7476,197.8524,12196.0
2019-08-01 15:35:00,226.65,227.08,226.5,227.08,13908.0,197.9135,198.289,197.7825,198.289,13908.0
2019-08-01 15:40:00,227.09,227.1,226.64,226.91,18042.0,198.2977,198.3065,197.9048,198.1405,18042.0
2019-08-01 15:45:00,226.95,226.98,226.44,226.46,21902.0,198.1755,198.2017,197.7301,197.7476,21902.0
2019-08-01 15:50:00,226.37,226.37,225.81,225.81,35596.0,197.669,197.669,197.18,197.18,35596.0
2019-08-01 15:55:00,225.86,226.64,225.79,226.26,69012.0,197.2237,197.9048,197.1625,197.573,69012.0
2019-08-02 09:30:00,225.03,225.06,223.02,223.97,18223.0,196.4989,196.5251,194.7438,195.5733,18223.0
2019-08-02 09:35:00,224.1,225.0,223.82,224.73,7099.0,195.6868,196.4727,195.4423,196.2369,7099.0
2019-08-02 09:40:00,224.91,224.91,224.24,224.25,4682.0,196.3941,196.3941,195.8091,195.8178,4682.0
2019-08-02 09:45:00,224.03,224.07,223.15,223.15,6898.0,195.6257,195.6606,194.8573,194.8573,6898.0
2019-08-02 09:50:00,223.16,223.78,223.15,223.78,4786.0,194.866,195.4074,194.8573,195.4074,4786.0
2019-08-02 09:55:00,223.72,223.73,223.21,223.47,5719.0,195.355,195.3637,194.9097,195.1367,5719.0
2019-08-02 10:00:00,223.68,223.92,223.53,223.53,2401.0,195.3201,195.5296,195.1891,195.1891,2401.0
2019-08-02 10:05:00,223.41,223.81,223.41,223.6,4000.0,195.0843,195.4336,195.0843,195.2502,4000.0
2019-08-02 10:10:00,223.7,223.7,222.89,223.16,4015.0,195.3375,195.3375,194.6302,194.866,4015.0
2019-08-02 10:15:00,223.13,223.42,223.03,223.03,5062.0,194.8398,195.093,194.7525,194.7525,5062.0
2019-08-02 10:20:00,222.9,223.65,222.9,223.65,3431.0,194.639,195.2939,194.639,195.2939,3431.0
2019-08-02 10:25:00,223.68,223.88,223.58,223.86,6652.0,195.3201,195.4947,195.2327,195.4772,6652.0
2019-08-02 10:30:00,223.84,223.84,223.07,223.07,4522.0,195.4598,195.4598,194.7874,194.7874,4522.0
2019-08-02 10:35:00,223.06,223.24,222.9,223.14,6258.0,194.7787,194.9359,194.639,194.8485,6258.0
2019-08-02 10:40:00,223.27,223.48,223.1,223.29,4406.0,194.9621,195.1454,194.8136,194.9795,4406.0
2019-08-02 10:45:00,223.11,223.14,222.96,223.0,4000.0,194.8223,194.8485,194.6914,194.7263,4000.0
2019-08-02 10:50:00,223.01,223.14,222.77,223.14,4950.0,194.735,194.8485,194.5254,194.8485,4950.0
2019-08-02 10:55:00,223.0,223.21,223.0,223.12,3782.0,194.7263,194.9097,194.7263,194.8311,3782.0
2019-08-02 11:00:00,223.19,223.19,222.83,223.09,3136.0,194.8922,194.8922,194.5778,194.8049,3136.0
2019-08-02 11:05:00,223.0,223.59,223.0,223.59,3154.0,194.7263,195.2415,194.7263,195.2415,3154.0
2019-08-02 11:10:00,223.52,223.86,223.52,223.86,900.0,195.1804,195.4772,195.1804,195.4772,900.0
2019-08-02 11:15:00,223.91,224.2,223.91,224.2,1155.0,195.5209,195.7741,195.5209,195.7741,1155.0
2019-08-02 11:20:00,224.08,224.15,223.89,224.07,4204.0,195.6694,195.7305,195.5034,195.6606,4204.0
2019-08-02 11:25:00,224.08,224.22,223.77,223.77,3738.0,195.6694,195.7916,195.3987,195.3987,3738.0
2019-08-02 11:30:00,223.85,223.99,223.39,223.4,4138.0,195.4685,195.5908,195.0668,195.0756,4138.0
2019-08-02 11:35:00,223.18,223.2,222.97,223.02,6204.0,194.8835,194.9009,194.7001,194.7438,6204.0
2019-08-02 11:40:00,222.95,223.3,222.89,223.17,3969.0,194.6826,194.9883,194.6302,194.8747,3969.0
2019-08-02 11:45:00,223.06,223.13,222.83,223.13,3965.0,194.7787,194.8398,194.5778,194.8398,3965.0
2019-08-02 11:50:00,223.12,223.18,222.71,222.94,7851.0,194.8311,194.8835,194.4731,194.6739,7851.0
2019-08-02 11:55:00,222.89,222.96,222.4,222.64,15100.0,194.6302,194.6914,194.2024,194.4119,15100.0
2019-08-02 12:00:00,222.69,222.7,222.14,222.67,12628.0,194.4556,194.4643,193.9753,194.4381,12628.0
2019-08-02 12:05:00,222.6,222.66,222.26,222.27,25001.0,194.377,194.4294,194.0801,194.0888,25001.0
2019-08-02 12:10:00,222.38,222.6,222.38,222.54,3827.0,194.1849,194.377,194.1849,194.3246,3827.0
2019-08-02 12:15:00,222.43,222.64,222.02,222.43,13767.0,194.2286,194.4119,193.8705,194.2286,13767.0
2019-08-02 12:20:00,222.49,222.51,222.15,222.3,11222.0,194.2809,194.2984,193.9841,194.115,11222.0
2019-08-02 12:25:00,222.3,222.33,221.27,221.69,65794.0,194.115,194.1412,193.2156,193.5824,65794.0
2019-08-02 12:30:00,221.69,221.7,220.72,221.37,29212.0,193.5824,193.5911,192.7354,193.303,29212.0
2019-08-02 12:35:00,221.38,222.07,221.32,222.0,4631.0,193.3117,193.9142,193.2593,193.8531,4631.0
2019-08-02 12:40:00,222.04,222.34,221.81,222.23,3673.0,193.888,194.15,193.6872,194.0539,3673.0
2019-08-02 12:45:00,222.27,222.33,221.77,221.91,6668.0,194.0888,194.1412,193.6522,193.7745,6668.0
2019-08-02 12:50:00,221.91,222.34,221.87,222.0,1817.0,193.7745,194.15,193.7396,193.8531,1817.0
2019-08-02 12:55:00,222.14,222.14,221.61,221.8,6428.0,193.9753,193.9753,193.5125,193.6784,6428.0
2019-08-02 13:00:00,221.89,221.89,221.5,221.58,3646.0,193.757,193.757,193.4165,193.4863,3646.0
2019-08-02 13:05:00,221.63,221.63,221.42,221.47,2230.0,193.53,193.53,193.3466,193.3903,2230.0
2019-08-02 13:10:00,221.37,221.37,221.05,221.05,2800.0,193.303,193.303,193.0235,193.0235,2800.0
2019-08-02 13:15:00,221.11,221.27,221.06,221.1,3176.0,193.0759,193.2156,193.0323,193.0672,3176.0
2019-08-02 13:20:00,221.15,221.37,221.14,221.23,2248.0,193.1108,193.303,193.1021,193.1807,2248.0
2019-08-02 13:25:00,221.27,221.36,221.17,221.23,3021.0,193.2156,193.2942,193.1283,193.1807,3021.0
2019-08-02 13:30:00,221.34,221.35,221.18,221.18,2000.0,193.2768,193.2855,193.137,193.137,2000.0
2019-08-02 13:35:00,221.14,221.21,221.05,221.05,4379.0,193.1021,193.1632,193.0235,193.0235,4379.0
2019-08-02 13:40:00,221.11,221.46,221.11,221.46,5817.0,193.0759,193.3815,193.0759,193.3815,5817.0
2019-08-02 13:45:00,221.38,221.62,221.37,221.57,2466.0,193.3117,193.5213,193.303,193.4776,2466.0
2019-08-02 13:50:00,221.49,221.54,221.38,221.49,3215.0,193.4077,193.4514,193.3117,193.4077,3215.0
2019-08-02 13:55:00,221.44,221.57,221.38,221.57,10863.0,193.3641,193.4776,193.3117,193.4776,10863.0
2019-08-02 14:00:00,221.53,221.95,221.48,221.91,8401.0,193.4427,193.8094,193.399,193.7745,8401.0
2019-08-02 14:05:00,221.89,222.18,221.88,222.11,4486.0,193.757,194.0103,193.7483,193.9491,4486.0
2019-08-02 14:10:00,222.12,222.4,222.08,222.4,3760.0,193.9579,194.2024,193.9229,194.2024,3760.0
2019-08-02 14:15:00,222.35,222.67,222.26,222.67,4906.0,194.1587,194.4381,194.0801,194.4381,4906.0
2019-08-02 14:20:00,222.71,223.38,222.71,223.29,3132.0,194.4731,195.0581,194.4731,194.9795,3132.0
2019-08-02 14:25:00,223.34,223.34,222.88,222.89,1784.0,195.0232,195.0232,194.6215,194.6302,1784.0
2019-08-02 14:30:00,222.9,222.92,222.63,222.64,4539.0,194.639,194.6564,194.4032,194.4119,4539.0
2019-08-02 14:35:00,222.77,223.06,222.63,223.02,3062.0,194.5254,194.7787,194.4032,194.7438,3062.0
2019-08-02 14:40:00,223.03,223.05,222.78,222.95,7269.0,194.7525,194.7699,194.5342,194.6826,7269.0
2019-08-02 14:45:00,222.83,223.02,222.73,222.79,2936.0,194.5778,194.7438,194.4905,194.5429,2936.0
2019-08-02 14:50:00,222.73,222.8,222.65,222.7,1954.0,194.4905,194.5516,194.4207,194.4643,1954.0
2019-08-02 14:55:00,222.71,222.83,222.4,222.83,2504.0,194.4731,194.5778,194.2024,194.5778,2504.0
2019-08-02 15:00:00,222.84,222.92,222.76,222.83,2555.0,194.5866,194.6564,194.5167,194.5778,2555.0
2019-08-02 15:05:00,222.86,222.99,222.86,222.91,3034.0,194.604,194.7176,194.604,194.6477,3034.0
2019-08-02 15:10:00,222.88,222.88,222.63,222.63,1701.0,194.6215,194.6215,194.4032,194.4032,1701.0
2019-08-02 15:15:00,222.56,222.62,222.39,222.6,2513.0,194.3421,194.3945,194.1936,194.377,2513.0
2019-08-02 15:20:00,222.7,223.21,222.7,223.21,2726.0,194.4643,194.9097,194.4643,194.9097,2726.0
2019-08-02 15:25:00,223.34,223.53,223.34,223.5,2720.0,195.0232,195.1891,195.0232,195.1629,2720.0
2019-08-02 15:30:00,223.56,223.69,223.44,223.51,4064.0,195.2153,195.3288,195.1105,195.1716,4064.0
2019-08-02 15:35:00,223.55,224.49,223.53,223.96,7280.0,195.2066,196.0274,195.1891,195.5646,7280.0
2019-08-02 15:40:00,224.04,224.08,223.25,223.41,12151.0,195.6344,195.6694,194.9446,195.0843,12151.0
2019-08-02 15:45:00,223.37,223.4,223.07,223.07,9877.0,195.0494,195.0756,194.7874,194.7874,9877.0
2019-08-02 15:50:00,223.12,223.22,222.65,222.67,12164.0,194.8311,194.9184,194.4207,194.4381,12164.0
2019-08-02 15:55:00,222.65,223.3,222.56,222.83,41807.0,194.4207,194.9883,194.3421,194.5778,41807.0
2019-08-05 09:30:00,221.09,221.97,220.15,220.3,21349.0,193.0585,193.8269,192.2376,192.3686,21349.0
2019-08-05 09:35:00,220.7,220.8,219.51,219.51,16110.0,192.7179,192.8052,191.6788,191.6788,16110.0
2019-08-05 09:40:00,219.88,220.8,219.76,219.76,17854.0,192.0019,192.8052,191.8971,191.8971,17854.0
2019-08-05 09:45:00,220.18,220.91,220.01,220.66,10994.0,192.2638,192.9013,192.1154,192.683,10994.0
2019-08-05 09:50:00,220.87,221.47,220.64,220.77,5641.0,192.8663,193.3903,192.6655,192.779,5641.0
2019-08-05 09:55:00,220.77,221.71,220.77,221.17,10262.0,192.779,193.5998,192.779,193.1283,10262.0
2019-08-05 10:00:00,221.18,221.58,221.18,221.35,11712.0,193.137,193.4863,193.137,193.2855,11712.0
2019-08-05 10:05:00,221.31,221.7,221.01,221.02,10564.0,193.2506,193.5911,192.9886,192.9973,10564.0
2019-08-05 10:10:00,221.2,222.22,221.11,222.1,9716.0,193.1545,194.0452,193.0759,193.9404,9716.0
2019-08-05 10:15:00,222.16,222.43,221.97,221.97,14329.0,193.9928,194.2286,193.8269,193.8269,14329.0
2019-08-05 10:20:00,222.09,222.37,221.82,221.82,23153.0,193.9317,194.1762,193.6959,193.6959,23153.0
2019-08-05 10:25:00,221.87,222.0,221.64,221.82,5623.0,193.7396,193.8531,193.5387,193.6959,5623.0
2019-08-05 10:30:00,221.82,221.82,221.61,221.61,4700.0,193.6959,193.6959,193.5125,193.5125,4700.0
2019-08-05 10:35:00,221.52,221.52,221.21,221.21,8647.0,193.4339,193.4339,193.1632,193.1632,8647.0
2019-08-05 10:40:00,221.27,221.27,220.67,220.73,6111.0,193.2156,193.2156,192.6917,192.7441,6111.0
2019-08-05 10:45:00,220.75,220.93,220.33,220.33,17738.0,192.7616,192.9187,192.3948,192.3948,17738.0
2019-08-05 10:50:00,220.12,220.4,219.99,220.25,6490.0,192.2114,192.4559,192.0979,192.325,6490.0
2019-08-05 10:55:00,220.35,220.97,220.23,220.92,6569.0,192.4123,192.9537,192.3075,192.91,6569.0
2019-08-05 11:00:00,220.93,221.0,220.79,220.89,7495.0,192.9187,192.9799,192.7965,192.8838,7495.0
2019-08-05 11:05:00,220.96,221.3,220.9,221.16,6468.0,192.9449,193.2418,192.8925,193.1196,6468.0
2019-08-05 11:10:00,221.2,221.59,221.2,221.41,3651.0,193.1545,193.4951,193.1545,193.3379,3651.0
2019-08-05 11:15:00,221.45,221.5,221.31,221.43,3602.0,193.3728,193.4165,193.2506,193.3553,3602.0
2019-08-05 11:20:00,221.42,221.89,221.42,221.71,4699.0,193.3466,193.757,193.3466,193.5998,4699.0
2019-08-05 11:25:00,221.89,221.9,221.68,221.75,4850.0,193.757,193.7658,193.5736,193.6348,4850.0
2019-08-05 11:30:00,221.7,221.74,221.19,221.21,7527.0,193.5911,193.626,193.1458,193.1632,7527.0
2019-08-05 11:35:00,221.15,221.5,221.14,221.5,4720.0,193.1108,193.4165,193.1021,193.4165,4720.0
2019-08-05 11:40:00,221.56,221.6,221.39,221.41,6104.0,193.4689,193.5038,193.3204,193.3379,6104.0
2019-08-05 11:45:00,221.49,222.25,221.49,222.25,4000.0,193.4077,194.0714,193.4077,194.0714,4000.0
2019-08-05 11:50:00,222.22,222.49,222.14,222.49,2860.0,194.0452,194.2809,193.9753,194.2809,2860.0
2019-08-05 11:55:00,222.38,222.45,222.31,222.37,10092.0,194.1849,194.246,194.1238,194.1762,10092.0
2019-08-05 12:00:00,222.28,222.39,222.25,222.3,5377.0,194.0976,194.1936,194.0714,194.115,5377.0
2019-08-05 12:05:00,222.34,222.47,222.24,222.25,6139.0,194.15,194.2635,194.0626,194.0714,6139.0
2019-08-05 12:10:00,222.2,222.2,221.73,221.85,2602.0,194.0277,194.0277,193.6173,193.7221,2602.0
2019-08-05 12:15:00,221.88,222.0,221.82,221.94,3600.0,193.7483,193.8531,193.6959,193.8007,3600.0
2019-08-05 12:20:00,221.9,222.0,221.77,222.0,3502.0,193.7658,193.8531,193.6522,193.8531,3502.0
2019-08-05 12:25:00,221.95,221.99,221.24,221.26,3550.0,193.8094,193.8443,193.1894,193.2069,3550.0
2019-08-05 12:30:00,221.39,221.58,221.28,221.36,3625.0,193.3204,193.4863,193.2244,193.2942,3625.0
2019-08-05 12:35:00,221.35,221.45,221.19,221.44,3259.0,193.2855,193.3728,193.1458,193.3641,3259.0
2019-08-05 12:40:00,221.38,221.41,220.83,220.9,3995.0,193.3117,193.3379,192.8314,192.8925,3995.0
2019-08-05 12:45:00,220.98,221.08,220.7,220.73,2935.0,192.9624,193.0497,192.7179,192.7441,2935.0
2019-08-05 12:50:00,220.79,221.15,220.72,220.95,4340.0,192.7965,193.1108,192.7354,192.9362,4340.0
2019-08-05 12:55:00,220.86,221.02,220.6,220.75,3800.0,192.8576,192.9973,192.6306,192.7616,3800.0
2019-08-05 13:00:00,220.8,220.97,220.43,220.69,10458.0,192.8052,192.9537,192.4821,192.7092,10458.0
2019-08-05 13:05:00,220.62,220.89,220.61,220.67,3700.0,192.648,192.8838,192.6393,192.6917,3700.0
2019-08-05 13:10:00,220.7,220.92,220.53,220.61,3174.0,192.7179,192.91,192.5695,192.6393,3174.0
2019-08-05 13:15:00,220.58,220.81,220.56,220.64,3615.0,192.6131,192.814,192.5956,192.6655,3615.0
2019-08-05 13:20:00,220.7,220.86,220.64,220.68,4449.0,192.7179,192.8576,192.6655,192.7004,4449.0
2019-08-05 13:25:00,220.63,220.69,220.29,220.31,3839.0,192.6568,192.7092,192.3599,192.3773,3839.0
2019-08-05 13:30:00,220.31,220.44,220.15,220.39,5100.0,192.3773,192.4909,192.2376,192.4472,5100.0
2019-08-05 13:35:00,220.39,220.9,220.39,220.85,5504.0,192.4472,192.8925,192.4472,192.8489,5504.0
2019-08-05 13:40:00,220.94,221.01,220.13,220.25,5700.0,192.9275,192.9886,192.2202,192.325,5700.0
2019-08-05 13:45:00,220.12,220.12,219.87,220.05,12596.0,192.2114,192.2114,191.9931,192.1503,12596.0
2019-08-05 13:50:00,219.92,219.94,219.63,219.78,2729.0,192.0368,192.0543,191.7836,191.9145,2729.0
2019-08-05 13:55:00,219.75,219.95,219.37,219.43,6999.0,191.8883,192.063,191.5565,191.6089,6999.0
2019-08-05 14:00:00,219.39,219.59,219.18,219.59,5766.0,191.574,191.7486,191.3906,191.7486,5766.0
2019-08-05 14:05:00,219.56,220.0,219.44,219.97,4654.0,191.7224,192.1067,191.6177,192.0805,4654.0
2019-08-05 14:10:00,219.97,220.38,219.82,220.3,3244.0,192.0805,192.4385,191.9495,192.3686,3244.0
2019-08-05 14:15:00,220.34,220.34,220.09,220.22,2904.0,192.4035,192.4035,192.1852,192.2988,2904.0
2019-08-05 14:20:00,220.15,220.27,219.97,219.97,5875.0,192.2376,192.3424,192.0805,192.0805,5875.0
2019-08-05 14:25:00,219.98,220.19,219.39,219.4,3601.0,192.0892,192.2726,191.574,191.5827,3601.0
2019-08-05 14:30:00,219.4,219.48,219.12,219.18,3530.0,191.5827,191.6526,191.3382,191.3906,3530.0
2019-08-05 14:35:00,219.33,219.45,218.84,218.84,11387.0,191.5216,191.6264,191.0937,191.0937,11387.0
2019-08-05 14:40:00,218.81,219.33,218.8,218.89,7324.0,191.0675,191.5216,191.0588,191.1374,7324.0
2019-08-05 14:45:00,218.82,219.46,218.76,219.41,3300.0,191.0763,191.6351,191.0239,191.5915,3300.0
2019-08-05 14:50:00,219.16,219.44,218.9,219.01,5251.0,191.3732,191.6177,191.1461,191.2422,5251.0
2019-08-05 14:55:00,219.02,219.12,218.67,218.98,6050.0,191.2509,191.3382,190.9453,191.216,6050.0
2019-08-05 15:00:00,218.9,219.2,218.08,218.09,32505.0,191.1461,191.4081,190.4301,190.4388,32505.0
2019-08-05 15:05:00,218.0,218.1,217.61,217.67,10295.0,190.3602,190.4475,190.0197,190.0721,10295.0
2019-08-05 15:10:00,217.71,219.01,217.71,218.99,9304.0,190.107,191.2422,190.107,191.2247,9304.0
2019-08-05 15:15:00,218.99,219.47,218.33,219.4,5645.0,191.2247,191.6438,190.6484,191.5827,5645.0
2019-08-05 15:20:00,219.42,219.82,219.3,219.5,4664.0,191.6002,191.9495,191.4954,191.67,4664.0
2019-08-05 15:25:00,219.54,219.91,219.2,219.25,5350.0,191.705,192.0281,191.4081,191.4517,5350.0
2019-08-05 15:30:00,219.16,219.57,218.79,219.54,10408.0,191.3732,191.7312,191.0501,191.705,10408.0
2019-08-05 15:35:00,219.36,220.08,219.31,219.9,10757.0,191.5478,192.1765,191.5041,192.0193,10757.0
2019-08-05 15:40:00,219.92,220.31,219.82,220.17,8321.0,192.0368,192.3773,191.9495,192.2551,8321.0
2019-08-05 15:45:00,220.12,220.34,219.69,219.89,16997.0,192.2114,192.4035,191.836,192.0106,16997.0
2019-08-05 15:50:00,219.93,220.26,219.41,220.26,21146.0,192.0455,192.3337,191.5915,192.3337,21146.0
2019-08-05 15:55:00,220.14,220.26,219.93,220.02,56049.0,192.2289,192.3337,192.0455,192.1241,56049.0
2019-08-06 09:30:00,221.0,221.03,219.51,220.2,22661.0,192.9799,193.0061,191.6788,192.2813,22661.0
2019-08-06 09:35:00,219.89,220.54,219.57,220.44,6692.0,192.0106,192.5782,191.7312,192.4909,6692.0
2019-08-06 09:40:00,220.43,220.86,220.22,220.86,4300.0,192.4821,192.8576,192.2988,192.8576,4300.0
2019-08-06 09:45:00,221.08,221.08,219.86,220.07,11457.0,193.0497,193.0497,191.9844,192.1678,11457.0
2019-08-06 09:50:00,220.05,220.29,219.78,219.96,7871.0,192.1503,192.3599,191.9145,192.0717,7871.0
2019-08-06 09:55:00,220.0,220.06,219.36,219.36,7499.0,192.1067,192.159,191.5478,191.5478,7499.0
2019-08-06 10:00:00,219.45,220.09,219.41,219.94,8206.0,191.6264,192.1852,191.5915,192.0543,8206.0
2019-08-06 10:05:00,220.04,220.04,219.56,219.56,6882.0,192.1416,192.1416,191.7224,191.7224,6882.0
2019-08-06 10:10:00,219.64,219.7,218.73,218.73,8607.0,191.7923,191.8447,190.9977,190.9977,8607.0
2019-08-06 10:15:00,218.62,218.7,218.01,218.01,8756.0,190.9016,190.9715,190.369,190.369,8756.0
2019-08-06 10:20:00,218.11,218.64,218.03,218.63,5400.0,190.4563,190.9191,190.3864,190.9104,5400.0
2019-08-06 10:25:00,218.78,219.12,218.63,218.92,9346.0,191.0413,191.3382,190.9104,191.1636,9346.0
2019-08-06 10:30:00,218.9,220.14,218.87,219.75,11058.0,191.1461,192.2289,191.1199,191.8883,11058.0
2019-08-06 10:35:00,219.71,220.21,219.61,220.13,4438.0,191.8534,192.29,191.7661,192.2202,4438.0
2019-08-06 10:40:00,219.95,220.9,219.95,220.11,20257.0,192.063,192.8925,192.063,192.2027,20257.0
2019-08-06 10:45:00,220.2,220.2,219.71,219.8,7837.0,192.2813,192.2813,191.8534,191.932,7837.0
2019-08-06 10:50:00,219.79,219.84,219.25,219.39,11640.0,191.9233,191.9669,191.4517,191.574,11640.0
2019-08-06 10:55:00,219.28,219.3,218.97,219.28,4200.0,191.4779,191.4954,191.2072,191.4779,4200.0
2019-08-06 11:00:00,219.11,219.11,218.44,218.53,6574.0,191.3295,191.3295,190.7444,190.823,6574.0
2019-08-06 11:05:00,218.56,219.04,218.55,218.96,6762.0,190.8492,191.2684,190.8405,191.1985,6762.0
2019-08-06 11:10:00,218.95,218.95,218.72,218.84,4750.0,191.1898,191.1898,190.9889,191.0937,4750.0
2019-08-06 11:15:00,218.78,218.94,218.64,218.75,4130.0,191.0413,191.181,190.9191,191.0151,4130.0
2019-08-06 11:20:00,218.65,219.25,218.65,219.25,4834.0,190.9278,191.4517,190.9278,191.4517,4834.0
2019-08-06 11:25:00,219.21,219.4,219.21,219.28,2877.0,191.4168,191.5827,191.4168,191.4779,2877.0
2019-08-06 11:30:00,219.39,219.4,218.86,218.98,5589.0,191.574,191.5827,191.1112,191.216,5589.0
2019-08-06 11:35:00,218.95,219.27,218.84,219.27,2000.0,191.1898,191.4692,191.0937,191.4692,2000.0
2019-08-06 11:40:00,219.31,219.57,219.27,219.51,2690.0,191.5041,191.7312,191.4692,191.6788,2690.0
2019-08-06 11:45:00,219.53,219.84,219.47,219.84,1600.0,191.6962,191.9669,191.6438,191.9669,1600.0
2019-08-06 11:50:00,219.86,220.29,219.78,219.85,5679.0,191.9844,192.3599,191.9145,191.9757,5679.0
2019-08-06 11:55:00,219.77,220.39,219.77,220.39,3566.0,191.9058,192.4472,191.9058,192.4472,3566.0
2019-08-06 12:00:00,220.39,220.51,220.2,220.26,3060.0,192.4472,192.552,192.2813,192.3337,3060.0
2019-08-06 12:05:00,220.26,220.26,219.96,220.13,878.0,192.3337,192.3337,192.0717,192.2202,878.0
2019-08-06 12:10:00,220.14,220.41,220.07,220.26,2412.0,192.2289,192.4647,192.1678,192.3337,2412.0
2019-08-06 12:15:00,220.37,220.37,219.97,220.01,2865.0,192.4297,192.4297,192.0805,192.1154,2865.0
2019-08-06 12:20:00,219.94,220.0,219.76,219.76,3674.0,192.0543,192.1067,191.8971,191.8971,3674.0
2019-08-06 12:25:00,219.74,219.91,219.56,219.78,4994.0,191.8796,192.0281,191.7224,191.9145,4994.0
2019-08-06 12:30:00,219.54,219.85,219.49,219.71,4022.0,191.705,191.9757,191.6613,191.8534,4022.0
2019-08-06 12:35:00,219.64,219.85,219.6,219.66,3101.0,191.7923,191.9757,191.7574,191.8098,3101.0
2019-08-06 12:40:00,219.68,219.87,219.67,219.81,1400.0,191.8272,191.9931,191.8185,191.9407,1400.0
2019-08-06 12:45:00,219.95,219.97,219.66,219.81,5429.0,192.063,192.0805,191.8098,191.9407,5429.0
2019-08-06 12:50:00,219.81,219.85,219.74,219.82,1900.0,191.9407,191.9757,191.8796,191.9495,1900.0
2019-08-06 12:55:00,219.87,220.09,219.86,219.86,1542.0,191.9931,192.1852,191.9844,191.9844,1542.0
2019-08-06 13:00:00,219.96,220.19,219.96,220.18,1650.0,192.0717,192.2726,192.0717,192.2638,1650.0
2019-08-06 13:05:00,220.21,220.55,220.1,220.55,1842.0,192.29,192.5869,192.194,192.5869,1842.0
2019-08-06 13:10:00,220.4,220.52,220.31,220.52,3582.0,192.4559,192.5607,192.3773,192.5607,3582.0
2019-08-06 13:15:00,220.53,220.65,220.5,220.54,3299.0,192.5695,192.6742,192.5433,192.5782,3299.0
2019-08-06 13:20:00,220.36,220.59,220.36,220.59,1300.0,192.421,192.6218,192.421,192.6218,1300.0
2019-08-06 13:25:00,220.63,220.8,220.58,220.59,8604.0,192.6568,192.8052,192.6131,192.6218,8604.0
2019-08-06 13:30:00,220.71,220.74,220.5,220.56,2700.0,192.7266,192.7528,192.5433,192.5956,2700.0
2019-08-06 13:35:00,220.66,220.95,220.47,220.9,4300.0,192.683,192.9362,192.5171,192.8925,4300.0
2019-08-06 13:40:00,220.87,221.29,220.82,221.29,1200.0,192.8663,193.2331,192.8227,193.2331,1200.0
2019-08-06 13:45:00,221.2,221.41,221.15,221.34,2312.0,193.1545,193.3379,193.1108,193.2768,2312.0
2019-08-06 13:50:00,221.35,221.4,221.24,221.4,1100.0,193.2855,193.3291,193.1894,193.3291,1100.0
2019-08-06 13:55:00,221.31,221.36,221.2,221.35,3100.0,193.2506,193.2942,193.1545,193.2855,3100.0
2019-08-06 14:00:00,221.26,221.26,220.86,220.93,3400.0,193.2069,193.2069,192.8576,192.9187,3400.0
2019-08-06 14:05:00,220.85,221.1,220.79,220.96,2460.0,192.8489,193.0672,192.7965,192.9449,2460.0
2019-08-06 14:10:00,220.85,221.03,220.82,220.96,1809.0,192.8489,193.0061,192.8227,192.9449,1809.0
2019-08-06 14:15:00,221.05,221.37,221.05,221.25,2406.0,193.0235,193.303,193.0235,193.1982,2406.0
2019-08-06 14:20:00,221.27,221.39,220.92,221.34,5012.0,193.2156,193.3204,192.91,193.2768,5012.0
2019-08-06 14:25:00,221.56,221.69,221.47,221.58,2165.0,193.4689,193.5824,193.3903,193.4863,2165.0
2019-08-06 14:30:00,221.44,221.95,221.44,221.77,1874.0,193.3641,193.8094,193.3641,193.6522,1874.0
2019-08-06 14:35:00,221.7,221.75,221.44,221.45,3300.0,193.5911,193.6348,193.3641,193.3728,3300.0
2019-08-06 14:40:00,221.4,221.4,221.17,221.36,5589.0,193.3291,193.3291,193.1283,193.2942,5589.0
2019-08-06 14:45:00,221.35,221.36,221.0,221.06,3112.0,193.2855,193.2942,192.9799,193.0323,3112.0
2019-08-06 14:50:00,221.12,221.22,220.64,220.72,4155.0,193.0846,193.172,192.6655,192.7354,4155.0
2019-08-06 14:55:00,220.82,220.89,220.73,220.73,3020.0,192.8227,192.8838,192.7441,192.7441,3020.0
2019-08-06 15:00:00,220.75,220.84,220.56,220.63,4411.0,192.7616,192.8401,192.5956,192.6568,4411.0
2019-08-06 15:05:00,220.58,220.96,220.53,220.91,4200.0,192.6131,192.9449,192.5695,192.9013,4200.0
2019-08-06 15:10:00,220.91,221.02,220.77,220.95,4102.0,192.9013,192.9973,192.779,192.9362,4102.0
2019-08-06 15:15:00,220.99,221.22,220.99,221.11,2164.0,192.9711,193.172,192.9711,193.0759,2164.0
2019-08-06 15:20:00,221.19,221.32,221.09,221.18,3794.0,193.1458,193.2593,193.0585,193.137,3794.0
2019-08-06 15:25:00,221.09,221.19,220.69,220.87,5200.0,193.0585,193.1458,192.7092,192.8663,5200.0
2019-08-06 15:30:00,220.83,220.85,220.54,220.7,5930.0,192.8314,192.8489,192.5782,192.7179,5930.0
2019-08-06 15:35:00,220.73,221.05,220.65,221.05,8373.0,192.7441,193.0235,192.6742,193.0235,8373.0
2019-08-06 15:40:00,221.07,221.32,221.04,221.17,7335.0,193.041,193.2593,193.0148,193.1283,7335.0
2019-08-06 15:45:00,221.14,221.46,220.86,221.34,5017.0,193.1021,193.3815,192.8576,193.2768,5017.0
2019-08-06 15:50:00,221.4,221.66,221.3,221.64,16076.0,193.3291,193.5562,193.2418,193.5387,16076.0
2019-08-06 15:55:00,221.58,221.63,221.26,221.38,35757.0,193.4863,193.53,193.2069,193.3117,35757.0
2019-08-07 09:30:00,220.14,220.8,218.51,220.72,26863.0,192.2289,192.8052,190.8056,192.7354,26863.0
2019-08-07 09:35:00,220.7,221.38,220.56,221.03,3595.0,192.7179,193.3117,192.5956,193.0061,3595.0
2019-08-07 09:40:00,220.73,220.83,219.75,219.85,4892.0,192.7441,192.8314,191.8883,191.9757,4892.0
2019-08-07 09:45:00,219.75,219.94,219.07,219.94,5387.0,191.8883,192.0543,191.2946,192.0543,5387.0
2019-08-07 09:50:00,220.13,220.37,220.02,220.22,2058.0,192.2202,192.4297,192.1241,192.2988,2058.0
2019-08-07 09:55:00,220.29,220.75,220.29,220.48,1600.0,192.3599,192.7616,192.3599,192.5258,1600.0
2019-08-07 10:00:00,220.32,220.35,220.04,220.31,4554.0,192.3861,192.4123,192.1416,192.3773,4554.0
2019-08-07 10:05:00,220.45,221.16,220.44,221.16,1953.0,192.4996,193.1196,192.4909,193.1196,1953.0
2019-08-07 10:10:00,221.11,221.74,220.99,221.39,1907.0,193.0759,193.626,192.9711,193.3204,1907.0
2019-08-07 10:15:00,221.43,221.85,221.2,221.56,4032.0,193.3553,193.7221,193.1545,193.4689,4032.0
2019-08-07 10:20:00,221.32,221.51,221.29,221.51,3733.0,193.2593,193.4252,193.2331,193.4252,3733.0
2019-08-07 10:25:00,221.55,221.67,221.02,221.18,3553.0,193.4601,193.5649,192.9973,193.137,3553.0
2019-08-07 10:30:00,221.09,221.88,221.09,221.75,5602.0,193.0585,193.7483,193.0585,193.6348,5602.0
2019-08-07 10:35:00,221.62,221.9,221.41,221.77,5703.0,193.5213,193.7658,193.3379,193.6522,5703.0
2019-08-07 10:40:00,221.58,221.59,221.17,221.21,3918.0,193.4863,193.4951,193.1283,193.1632,3918.0
2019-08-07 10:45:00,221.26,221.57,220.98,221.57,7253.0,193.2069,193.4776,192.9624,193.4776,7253.0
2019-08-07 10:50:00,221.63,222.05,221.61,221.95,4810.0,193.53,193.8967,193.5125,193.8094,4810.0
2019-08-07 10:55:00,221.87,221.9,221.41,221.69,3962.0,193.7396,193.7658,193.3379,193.5824,3962.0
2019-08-07 11:00:00,221.71,221.76,221.09,221.13,8771.0,193.5998,193.6435,193.0585,193.0934,8771.0
2019-08-07 11:05:00,221.13,221.38,220.88,221.38,5633.0,193.0934,193.3117,192.8751,193.3117,5633.0
2019-08-07 11:10:00,221.37,221.73,221.36,221.44,3328.0,193.303,193.6173,193.2942,193.3641,3328.0
2019-08-07 11:15:00,221.54,221.57,220.95,221.02,3900.0,193.4514,193.4776,192.9362,192.9973,3900.0
2019-08-07 11:20:00,221.06,221.18,220.41,220.41,6825.0,193.0323,193.137,192.4647,192.4647,6825.0
2019-08-07 11:25:00,220.44,220.54,220.22,220.32,4224.0,192.4909,192.5782,192.2988,192.3861,4224.0
2019-08-07 11:30:00,220.34,220.53,220.15,220.53,5199.0,192.4035,192.5695,192.2376,192.5695,5199.0
2019-08-07 11:35:00,220.67,220.77,220.47,220.75,5089.0,192.6917,192.779,192.5171,192.7616,5089.0
2019-08-07 11:40:00,220.75,220.76,220.13,220.13,7962.0,192.7616,192.7703,192.2202,192.2202,7962.0
2019-08-07 11:45:00,220.19,220.41,219.96,220.32,5435.0,192.2726,192.4647,192.0717,192.3861,5435.0
2019-08-07 11:50:00,220.39,220.43,220.05,220.21,4200.0,192.4472,192.4821,192.1503,192.29,4200.0
2019-08-07 11:55:00,220.31,220.65,220.27,220.31,2995.0,192.3773,192.6742,192.3424,192.3773,2995.0
2019-08-07 12:00:00,220.35,220.35,219.96,220.03,9731.0,192.4123,192.4123,192.0717,192.1328,9731.0
2019-08-07 12:05:00,220.02,220.23,219.88,220.17,5521.0,192.1241,192.3075,192.0019,192.2551,5521.0
2019-08-07 12:10:00,220.31,220.63,220.26,220.63,3700.0,192.3773,192.6568,192.3337,192.6568,3700.0
2019-08-07 12:15:00,220.56,220.65,220.41,220.5,4701.0,192.5956,192.6742,192.4647,192.5433,4701.0
2019-08-07 12:20:00,220.39,220.39,220.05,220.15,4766.0,192.4472,192.4472,192.1503,192.2376,4766.0
2019-08-07 12:25:00,220.2,220.53,220.13,220.23,9092.0,192.2813,192.5695,192.2202,192.3075,9092.0
2019-08-07 12:30:00,220.27,220.74,220.22,220.61,5182.0,192.3424,192.7528,192.2988,192.6393,5182.0
2019-08-07 12:35:00,220.68,220.75,220.35,220.5,14134.0,192.7004,192.7616,192.4123,192.5433,14134.0
2019-08-07 12:40:00,220.5,221.08,220.49,220.95,7155.0,192.5433,193.0497,192.5345,192.9362,7155.0
2019-08-07 12:45:00,220.95,221.1,220.78,220.79,3117.0,192.9362,193.0672,192.7878,192.7965,3117.0
2019-08-07 12:50:00,220.9,221.3,220.85,221.17,2688.0,192.8925,193.2418,192.8489,193.1283,2688.0
2019-08-07 12:55:00,221.26,221.7,221.25,221.7,3942.0,193.2069,193.5911,193.1982,193.5911,3942.0
2019-08-07 13:00:00,221.74,221.83,221.6,221.75,4160.0,193.626,193.7046,193.5038,193.6348,4160.0
2019-08-07 13:05:00,221.6,221.83,221.51,221.77,7771.0,193.5038,193.7046,193.4252,193.6522,7771.0
2019-08-07 13:10:00,221.74,221.79,221.49,221.53,2539.0,193.626,193.6697,193.4077,193.4427,2539.0
2019-08-07 13:15:00,221.61,221.73,221.46,221.72,3019.0,193.5125,193.6173,193.3815,193.6086,3019.0
2019-08-07 13:20:00,221.69,221.91,221.58,221.71,2000.0,193.5824,193.7745,193.4863,193.5998,2000.0
2019-08-07 13:25:00,221.63,221.71,221.43,221.47,3538.0,193.53,193.5998,193.3553,193.3903,3538.0
2019-08-07 13:30:00,221.54,222.15,221.54,221.99,3155.0,193.4514,193.9841,193.4514,193.8443,3155.0
2019-08-07 13:35:00,222.0,222.22,221.99,222.2,2062.0,193.8531,194.0452,193.8443,194.0277,2062.0
2019-08-07 13:40:00,222.38,222.43,222.27,222.36,2100.0,194.1849,194.2286,194.0888,194.1674,2100.0
2019-08-07 13:45:00,222.38,222.68,222.37,222.66,1896.0,194.1849,194.4469,194.1762,194.4294,1896.0
2019-08-07 13:50:00,222.59,222.8,222.13,222.26,4849.0,194.3683,194.5516,193.9666,194.0801,4849.0
2019-08-07 13:55:00,222.32,222.32,221.57,221.58,4271.0,194.1325,194.1325,193.4776,193.4863,4271.0
2019-08-07 14:00:00,221.48,221.84,221.48,221.77,6434.0,193.399,193.7134,193.399,193.6522,6434.0
2019-08-07 14:05:00,221.82,222.47,221.79,222.47,3923.0,193.6959,194.2635,193.6697,194.2635,3923.0
2019-08-07 14:10:00,222.42,222.45,222.11,222.13,3583.0,194.2198,194.246,193.9491,193.9666,3583.0
2019-08-07 14:15:00,222.05,222.05,221.38,221.39,5369.0,193.8967,193.8967,193.3117,193.3204,5369.0
2019-08-07 14:20:00,221.43,221.76,221.43,221.5,3279.0,193.3553,193.6435,193.3553,193.4165,3279.0
2019-08-07 14:25:00,221.6,222.08,221.47,222.07,3988.0,193.5038,193.9229,193.3903,193.9142,3988.0
2019-08-07 14:30:00,222.13,222.46,222.13,222.38,2200.0,193.9666,194.2548,193.9666,194.1849,2200.0
2019-08-07 14:35:00,222.4,222.46,222.19,222.21,3631.0,194.2024,194.2548,194.019,194.0364,3631.0
2019-08-07 14:40:00,222.11,222.89,222.11,222.84,2939.0,193.9491,194.6302,193.9491,194.5866,2939.0
2019-08-07 14:45:00,222.77,223.09,222.71,222.76,4623.0,194.5254,194.8049,194.4731,194.5167,4623.0
2019-08-07 14:50:00,222.97,223.01,222.67,222.88,2137.0,194.7001,194.735,194.4381,194.6215,2137.0
2019-08-07 14:55:00,222.91,223.04,222.64,222.94,2613.0,194.6477,194.7612,194.4119,194.6739,2613.0
2019-08-07 15:00:00,223.15,223.15,222.7,222.79,5068.0,194.8573,194.8573,194.4643,194.5429,5068.0
2019-08-07 15:05:00,222.97,223.13,222.83,222.98,2842.0,194.7001,194.8398,194.5778,194.7088,2842.0
2019-08-07 15:10:00,223.0,223.27,222.86,223.18,4000.0,194.7263,194.9621,194.604,194.8835,4000.0
2019-08-07 15:15:00,223.11,223.48,222.88,223.43,3636.0,194.8223,195.1454,194.6215,195.1018,3636.0
2019-08-07 15:20:00,223.43,223.69,223.43,223.5,3896.0,195.1018,195.3288,195.1018,195.1629,3896.0
2019-08-07 15:25:00,223.53,223.75,223.3,223.66,2767.0,195.1891,195.3812,194.9883,195.3026,2767.0
2019-08-07 15:30:00,223.58,223.82,223.57,223.78,2991.0,195.2327,195.4423,195.224,195.4074,2991.0
2019-08-07 15:35:00,223.83,223.99,223.61,223.99,7422.0,195.4511,195.5908,195.2589,195.5908,7422.0
2019-08-07 15:40:00,223.77,223.83,223.51,223.57,5500.0,195.3987,195.4511,195.1716,195.224,5500.0
2019-08-07 15:45:00,223.53,223.71,223.15,223.24,22918.0,195.1891,195.3463,194.8573,194.9359,22918.0
2019-08-07 15:50:00,223.18,223.19,222.68,222.86,12808.0,194.8835,194.8922,194.4469,194.604,12808.0
2019-08-07 15:55:00,222.78,223.6,222.74,223.4,46786.0,194.5342,195.2502,194.4993,195.0756,46786.0
2019-08-08 09:30:00,225.29,226.29,225.29,225.57,18634.0,196.7259,197.5992,196.7259,196.9704,18634.0
2019-08-08 09:35:00,225.92,226.52,225.92,226.21,1650.0,197.2761,197.8,197.2761,197.5293,1650.0
2019-08-08 09:40:00,226.09,226.1,225.73,225.73,3200.0,197.4245,197.4332,197.1102,197.1102,3200.0
2019-08-08 09:45:00,225.43,225.5,225.16,225.48,2556.0,196.8482,196.9093,196.6124,196.8919,2556.0
2019-08-08 09:50:00,225.29,225.57,224.64,225.54,8902.0,196.7259,196.9704,196.1584,196.9442,8902.0
2019-08-08 09:55:00,225.87,225.98,225.61,225.69,3444.0,197.2324,197.3285,197.0054,197.0752,3444.0
2019-08-08 10:00:00,225.82,225.85,225.49,225.56,3985.0,197.1887,197.2149,196.9006,196.9617,3985.0
2019-08-08 10:05:00,225.59,226.47,225.58,226.47,6300.0,196.9879,197.7563,196.9792,197.7563,6300.0
2019-08-08 10:10:00,226.69,226.93,226.47,226.7,3572.0,197.9484,198.158,197.7563,197.9572,3572.0
2019-08-08 10:15:00,226.76,226.77,226.49,226.52,4023.0,198.0096,198.0183,197.7738,197.8,4023.0
2019-08-08 10:20:00,226.62,226.7,226.42,226.66,7765.0,197.8873,197.9572,197.7127,197.9222,7765.0
2019-08-08 10:25:00,226.67,226.75,226.45,226.47,3947.0,197.931,198.0008,197.7389,197.7563,3947.0
2019-08-08 10:30:00,226.54,226.6,226.21,226.26,2911.0,197.8175,197.8699,197.5293,197.573,2911.0
2019-08-08 10:35:00,226.26,226.59,226.18,226.45,5328.0,197.573,197.8611,197.5031,197.7389,5328.0
2019-08-08 10:40:00,226.47,226.7,226.42,226.57,3714.0,197.7563,197.9572,197.7127,197.8437,3714.0
2019-08-08 10:45:00,226.68,226.74,226.52,226.63,10079.0,197.9397,197.9921,197.8,197.896,10079.0
2019-08-08 10:50:00,226.66,226.73,226.56,226.68,4666.0,197.9222,197.9834,197.8349,197.9397,4666.0
2019-08-08 10:55:00,226.75,226.99,226.69,226.7,6004.0,198.0008,198.2104,197.9484,197.9572,6004.0
2019-08-08 11:00:00,226.46,226.68,226.39,226.56,3206.0,197.7476,197.9397,197.6865,197.8349,3206.0
2019-08-08 11:05:00,226.65,226.69,226.39,226.39,1910.0,197.9135,197.9484,197.6865,197.6865,1910.0
2019-08-08 11:10:00,226.24,226.5,226.24,226.5,3681.0,197.5555,197.7825,197.5555,197.7825,3681.0
2019-08-08 11:15:00,226.56,227.39,226.54,227.25,3758.0,197.8349,198.5597,197.8175,198.4374,3758.0
2019-08-08 11:20:00,227.31,227.35,227.25,227.29,4759.0,198.4898,198.5248,198.4374,198.4724,4759.0
2019-08-08 11:25:00,227.29,227.8,227.24,227.65,10074.0,198.4724,198.9177,198.4287,198.7867,10074.0
2019-08-08 11:30:00,227.62,228.12,227.59,228.08,8249.0,198.7605,199.1971,198.7343,199.1622,8249.0
2019-08-08 11:35:00,228.15,228.3,228.1,228.3,2913.0,199.2233,199.3543,199.1797,199.3543,2913.0
2019-08-08 11:40:00,228.3,228.63,228.25,228.46,8258.0,199.3543,199.6425,199.3107,199.494,8258.0
2019-08-08 11:45:00,228.37,228.53,228.1,228.15,2077.0,199.4154,199.5551,199.1797,199.2233,2077.0
2019-08-08 11:50:00,228.15,228.21,227.96,228.0,5239.0,199.2233,199.2757,199.0574,199.0923,5239.0
2019-08-08 11:55:00,227.92,228.32,227.92,228.32,6339.0,199.0225,199.3718,199.0225,199.3718,6339.0
2019-08-08 12:00:00,228.53,228.53,228.36,228.46,5184.0,199.5551,199.5551,199.4067,199.494,5184.0
2019-08-08 12:05:00,228.46,228.77,228.46,228.59,3450.0,199.494,199.7647,199.494,199.6075,3450.0
2019-08-08 12:10:00,228.65,228.69,228.52,228.57,3206.0,199.6599,199.6949,199.5464,199.5901,3206.0
2019-08-08 12:15:00,228.52,228.88,228.5,228.83,7451.0,199.5464,199.8608,199.529,199.8171,7451.0
2019-08-08 12:20:00,228.91,229.07,228.69,228.93,2503.0,199.887,200.0267,199.6949,199.9044,2503.0
2019-08-08 12:25:00,228.87,228.88,228.69,228.7,2376.0,199.852,199.8608,199.6949,199.7036,2376.0
2019-08-08 12:30:00,228.77,228.85,228.64,228.74,2225.0,199.7647,199.8346,199.6512,199.7385,2225.0
2019-08-08 12:35:00,228.73,228.85,228.44,228.46,3340.0,199.7298,199.8346,199.4766,199.494,3340.0
2019-08-08 12:40:00,228.46,228.58,228.4,228.49,3762.0,199.494,199.5988,199.4416,199.5202,3762.0
2019-08-08 12:45:00,228.51,228.68,228.5,228.59,4250.0,199.5377,199.6861,199.529,199.6075,4250.0
2019-08-08 12:50:00,228.65,228.75,228.63,228.75,5214.0,199.6599,199.7473,199.6425,199.7473,5214.0
2019-08-08 12:55:00,228.77,229.05,228.74,228.92,2786.0,199.7647,200.0092,199.7385,199.8957,2786.0
2019-08-08 13:00:00,228.98,228.98,228.82,228.87,2633.0,199.9481,199.9481,199.8084,199.852,2633.0
2019-08-08 13:05:00,228.91,228.95,228.65,228.66,2506.0,199.887,199.9219,199.6599,199.6687,2506.0
2019-08-08 13:10:00,228.68,228.68,228.35,228.39,1959.0,199.6861,199.6861,199.398,199.4329,1959.0
2019-08-08 13:15:00,228.4,228.51,228.34,228.45,7097.0,199.4416,199.5377,199.3892,199.4853,7097.0
2019-08-08 13:20:00,228.44,228.49,228.4,228.49,6491.0,199.4766,199.5202,199.4416,199.5202,6491.0
2019-08-08 13:25:00,228.48,228.49,228.27,228.28,1843.0,199.5115,199.5202,199.3281,199.3368,1843.0
2019-08-08 13:30:00,228.2,228.43,228.2,228.42,6994.0,199.267,199.4678,199.267,199.4591,6994.0
2019-08-08 13:35:00,228.42,228.55,228.42,228.54,1600.0,199.4591,199.5726,199.4591,199.5639,1600.0
2019-08-08 13:40:00,228.55,228.65,228.5,228.58,2655.0,199.5726,199.6599,199.529,199.5988,2655.0
2019-08-08 13:45:00,228.54,228.65,228.53,228.57,4989.0,199.5639,199.6599,199.5551,199.5901,4989.0
2019-08-08 13:50:00,228.48,228.71,228.46,228.65,18188.0,199.5115,199.7123,199.494,199.6599,18188.0
2019-08-08 13:55:00,228.69,228.69,228.49,228.49,1200.0,199.6949,199.6949,199.5202,199.5202,1200.0
2019-08-08 14:00:00,228.38,228.39,228.15,228.27,7028.0,199.4242,199.4329,199.2233,199.3281,7028.0
2019-08-08 14:05:00,228.23,228.25,228.02,228.09,3057.0,199.2932,199.3107,199.1098,199.1709,3057.0
2019-08-08 14:10:00,228.06,228.1,228.0,228.02,3403.0,199.1447,199.1797,199.0923,199.1098,3403.0
2019-08-08 14:15:00,228.05,228.09,227.97,228.0,2923.0,199.136,199.1709,199.0662,199.0923,2923.0
2019-08-08 14:20:00,228.01,228.09,228.0,228.03,2600.0,199.1011,199.1709,199.0923,199.1185,2600.0
2019-08-08 14:25:00,228.09,228.09,228.03,228.08,1945.0,199.1709,199.1709,199.1185,199.1622,1945.0
2019-08-08 14:30:00,228.07,228.07,227.97,228.01,2613.0,199.1535,199.1535,199.0662,199.1011,2613.0
2019-08-08 14:35:00,228.06,228.22,228.01,228.06,3558.0,199.1447,199.2845,199.1011,199.1447,3558.0
2019-08-08 14:40:00,228.15,228.15,228.04,228.08,5197.0,199.2233,199.2233,199.1273,199.1622,5197.0
2019-08-08 14:45:00,228.09,228.1,227.82,227.82,4435.0,199.1709,199.1797,198.9352,198.9352,4435.0
2019-08-08 14:50:00,228.02,228.1,227.71,227.82,12397.0,199.1098,199.1797,198.8391,198.9352,12397.0
2019-08-08 14:55:00,227.82,227.95,227.7,227.76,7944.0,198.9352,199.0487,198.8304,198.8828,7944.0
2019-08-08 15:00:00,227.75,227.97,227.75,227.97,4922.0,198.874,199.0662,198.874,199.0662,4922.0
2019-08-08 15:05:00,227.91,228.0,227.82,227.83,4376.0,199.0138,199.0923,198.9352,198.9439,4376.0
2019-08-08 15:10:00,227.8,227.83,227.66,227.74,10646.0,198.9177,198.9439,198.7955,198.8653,10646.0
2019-08-08 15:15:00,227.74,227.85,227.65,227.75,5667.0,198.8653,198.9614,198.7867,198.874,5667.0
2019-08-08 15:20:00,227.7,227.76,227.55,227.6,4100.0,198.8304,198.8828,198.6994,198.7431,4100.0
2019-08-08 15:25:00,227.57,227.74,227.43,227.64,6918.0,198.7169,198.8653,198.5946,198.778,6918.0
2019-08-08 15:30:00,227.58,227.82,227.49,227.66,11773.0,198.7256,198.9352,198.647,198.7955,11773.0
2019-08-08 15:35:00,227.63,227.69,227.49,227.6,10072.0,198.7693,198.8217,198.647,198.7431,10072.0
2019-08-08 15:40:00,227.55,228.07,227.55,227.99,11809.0,198.6994,199.1535,198.6994,199.0836,11809.0
2019-08-08 15:45:00,227.97,228.28,227.91,228.1,10371.0,199.0662,199.3368,199.0138,199.1797,10371.0
2019-08-08 15:50:00,228.08,228.26,227.99,228.14,14654.0,199.1622,199.3194,199.0836,199.2146,14654.0
2019-08-08 15:55:00,228.08,228.24,227.69,228.09,47817.0,199.1622,199.3019,198.8217,199.1709,47817.0
2019-08-09 09:30:00,228.35,228.66,227.64,228.66,16125.0,199.398,199.6687,198.778,199.6687,16125.0
2019-08-09 09:35:00,228.76,229.0,228.41,228.47,4576.0,199.756,199.9656,199.4504,199.5028,4576.0
2019-08-09 09:40:00,228.61,229.22,228.47,228.91,1800.0,199.625,200.1577,199.5028,199.887,1800.0
2019-08-09 09:45:00,228.84,229.09,228.34,228.34,4701.0,199.8258,200.0441,199.3892,199.3892,4701.0
2019-08-09 09:50:00,228.38,228.38,228.13,228.18,1867.0,199.4242,199.4242,199.2059,199.2495,1867.0
2019-08-09 09:55:00,228.25,228.62,228.24,228.59,15148.0,199.3107,199.6337,199.3019,199.6075,15148.0
2019-08-09 10:00:00,228.65,229.07,228.58,228.64,3360.0,199.6599,200.0267,199.5988,199.6512,3360.0
2019-08-09 10:05:00,228.65,228.65,227.91,228.03,3388.0,199.6599,199.6599,199.0138,199.1185,3388.0
2019-08-09 10:10:00,227.96,228.5,227.96,228.5,1860.0,199.0574,199.529,199.0574,199.529,1860.0
2019-08-09 10:15:00,228.5,228.5,227.98,228.15,8841.0,199.529,199.529,199.0749,199.2233,8841.0
2019-08-09 10:20:00,228.1,228.25,228.05,228.06,2203.0,199.1797,199.3107,199.136,199.1447,2203.0
2019-08-09 10:25:00,228.12,228.33,227.89,228.11,8291.0,199.1971,199.3805,198.9963,199.1884,8291.0
2019-08-09 10:30:00,228.22,228.24,227.87,228.03,4856.0,199.2845,199.3019,198.9788,199.1185,4856.0
2019-08-09 10:35:00,228.17,228.46,228.13,228.42,5553.0,199.2408,199.494,199.2059,199.4591,5553.0
2019-08-09 10:40:00,228.34,228.34,227.89,228.26,4981.0,199.3892,199.3892,198.9963,199.3194,4981.0
2019-08-09 10:45:00,228.15,228.6,228.09,228.6,10606.0,199.2233,199.6163,199.1709,199.6163,10606.0
2019-08-09 10:50:00,228.6,228.6,228.38,228.51,3678.0,199.6163,199.6163,199.4242,199.5377,3678.0
2019-08-09 10:55:00,228.31,228.6,228.27,228.27,6162.0,199.363,199.6163,199.3281,199.3281,6162.0
2019-08-09 11:00:00,228.21,228.25,227.9,228.03,2356.0,199.2757,199.3107,199.005,199.1185,2356.0
2019-08-09 11:05:00,227.95,228.27,227.91,228.02,4902.0,199.0487,199.3281,199.0138,199.1098,4902.0
2019-08-09 11:10:00,228.04,228.26,228.01,228.2,1734.0,199.1273,199.3194,199.1011,199.267,1734.0
2019-08-09 11:15:00,228.18,228.25,228.0,228.22,5451.0,199.2495,199.3107,199.0923,199.2845,5451.0
2019-08-09 11:20:00,228.13,228.23,227.92,227.94,3315.0,199.2059,199.2932,199.0225,199.04,3315.0
2019-08-09 11:25:00,227.89,228.06,227.89,227.93,6464.0,198.9963,199.1447,198.9963,199.0312,6464.0
2019-08-09 11:30:00,227.87,228.17,227.87,228.09,3746.0,198.9788,199.2408,198.9788,199.1709,3746.0
2019-08-09 11:35:00,228.03,228.08,227.98,228.02,1777.0,199.1185,199.1622,199.0749,199.1098,1777.0
2019-08-09 11:40:00,228.0,228.24,228.0,228.19,2585.0,199.0923,199.3019,199.0923,199.2583,2585.0
2019-08-09 11:45:00,228.13,228.51,228.11,228.46,9291.0,199.2059,199.5377,199.1884,199.494,9291.0
2019-08-09 11:50:00,228.42,228.42,228.19,228.26,5268.0,199.4591,199.4591,199.2583,199.3194,5268.0
2019-08-09 11:55:00,228.17,228.21,227.68,228.04,6878.0,199.2408,199.2757,198.8129,199.1273,6878.0
2019-08-09 12:00:00,227.99,228.15,227.88,228.15,4868.0,199.0836,199.2233,198.9876,199.2233,4868.0
2019-08-09 12:05:00,228.15,228.15,227.86,228.15,7849.0,199.2233,199.2233,198.9701,199.2233,7849.0
2019-08-09 12:10:00,228.18,228.23,228.09,228.21,1413.0,199.2495,199.2932,199.1709,199.2757,1413.0
2019-08-09 12:15:00,228.28,228.28,227.9,228.09,5923.0,199.3368,199.3368,199.005,199.1709,5923.0
2019-08-09 12:20:00,228.09,228.15,228.03,228.07,3816.0,199.1709,199.2233,199.1185,199.1535,3816.0
2019-08-09 12:25:00,228.02,228.2,227.95,228.05,12772.0,199.1098,199.267,199.0487,199.136,12772.0
2019-08-09 12:30:00,228.03,228.16,228.0,228.04,3154.0,199.1185,199.2321,199.0923,199.1273,3154.0
2019-08-09 12:35:00,228.1,228.29,228.03,228.29,15840.0,199.1797,199.3456,199.1185,199.3456,15840.0
2019-08-09 12:40:00,228.33,228.69,228.29,228.59,2256.0,199.3805,199.6949,199.3456,199.6075,2256.0
2019-08-09 12:45:00,228.55,228.55,228.43,228.46,3635.0,199.5726,199.5726,199.4678,199.494,3635.0
2019-08-09 12:50:00,228.54,228.98,228.35,228.98,10816.0,199.5639,199.9481,199.398,199.9481,10816.0
2019-08-09 12:55:00,228.98,229.23,228.32,228.4,5944.0,199.9481,200.1664,199.3718,199.4416,5944.0
2019-08-09 13:00:00,228.5,228.5,228.39,228.39,1748.0,199.529,199.529,199.4329,199.4329,1748.0
2019-08-09 13:05:00,228.32,228.57,228.32,228.54,10648.0,199.3718,199.5901,199.3718,199.5639,10648.0
2019-08-09 13:10:00,228.65,228.9,228.59,228.84,5558.0,199.6599,199.8782,199.6075,199.8258,5558.0
2019-08-09 13:15:00,228.79,228.98,228.76,228.98,11963.0,199.7822,199.9481,199.756,199.9481,11963.0
2019-08-09 13:20:00,228.89,229.2,228.89,229.05,10248.0,199.8695,200.1402,199.8695,200.0092,10248.0
2019-08-09 13:25:00,229.01,229.4,229.01,229.4,19903.0,199.9743,200.3148,199.9743,200.3148,19903.0
2019-08-09 13:30:00,229.5,229.7,229.5,229.64,2474.0,200.4022,200.5768,200.4022,200.5244,2474.0
2019-08-09 13:35:00,229.57,229.69,229.45,229.62,2352.0,200.4633,200.5681,200.3585,200.507,2352.0
2019-08-09 13:40:00,229.67,229.67,229.57,229.67,6663.0,200.5506,200.5506,200.4633,200.5506,6663.0
2019-08-09 13:45:00,229.59,229.75,229.55,229.75,9218.0,200.4808,200.6205,200.4458,200.6205,9218.0
2019-08-09 13:50:00,229.79,229.96,229.78,229.86,1215.0,200.6554,200.8038,200.6467,200.7165,1215.0
2019-08-09 13:55:00,229.86,229.86,229.61,229.62,2384.0,200.7165,200.7165,200.4982,200.507,2384.0
2019-08-09 14:00:00,229.65,229.67,229.51,229.56,2819.0,200.5331,200.5506,200.4109,200.4546,2819.0
2019-08-09 14:05:00,229.62,229.73,229.47,229.73,9019.0,200.507,200.603,200.376,200.603,9019.0
2019-08-09 14:10:00,229.73,229.81,229.64,229.81,2085.0,200.603,200.6729,200.5244,200.6729,2085.0
2019-08-09 14:15:00,229.75,229.85,229.71,229.85,9468.0,200.6205,200.7078,200.5855,200.7078,9468.0
2019-08-09 14:20:00,229.8,230.13,229.8,230.13,4342.0,200.6641,200.9523,200.6641,200.9523,4342.0
2019-08-09 14:25:00,230.2,230.27,230.01,230.03,3670.0,201.0134,201.0745,200.8475,200.865,3670.0
2019-08-09 14:30:00,230.05,230.28,230.02,230.12,3475.0,200.8824,201.0833,200.8562,200.9436,3475.0
2019-08-09 14:35:00,230.11,230.11,229.84,229.84,3705.0,200.9348,200.9348,200.6991,200.6991,3705.0
2019-08-09 14:40:00,229.96,230.01,229.91,229.97,1406.0,200.8038,200.8475,200.7602,200.8126,1406.0
2019-08-09 14:45:00,230.05,230.05,229.8,229.8,2485.0,200.8824,200.8824,200.6641,200.6641,2485.0
2019-08-09 14:50:00,229.86,230.06,229.8,230.04,18183.0,200.7165,200.8912,200.6641,200.8737,18183.0
2019-08-09 14:55:00,230.04,230.34,230.04,230.19,4234.0,200.8737,201.1357,200.8737,201.0047,4234.0
2019-08-09 15:00:00,230.24,230.69,230.2,230.59,3967.0,201.0483,201.4413,201.0134,201.354,3967.0
2019-08-09 15:05:00,230.7,231.21,230.66,231.15,9139.0,201.45,201.8954,201.4151,201.843,9139.0
2019-08-09 15:10:00,231.17,231.17,230.93,230.93,5138.0,201.8604,201.8604,201.6509,201.6509,5138.0
2019-08-09 15:15:00,230.95,230.95,230.75,230.77,2765.0,201.6683,201.6683,201.4937,201.5111,2765.0
2019-08-09 15:20:00,230.77,230.77,230.66,230.71,2122.0,201.5111,201.5111,201.4151,201.4588,2122.0
2019-08-09 15:25:00,230.77,230.77,230.5,230.63,4000.0,201.5111,201.5111,201.2754,201.3889,4000.0
2019-08-09 15:30:00,230.65,231.05,230.64,230.81,16429.0,201.4064,201.7556,201.3976,201.5461,16429.0
2019-08-09 15:35:00,230.83,230.83,230.64,230.72,4189.0,201.5635,201.5635,201.3976,201.4675,4189.0
2019-08-09 15:40:00,230.72,230.9,230.72,230.75,6093.0,201.4675,201.6247,201.4675,201.4937,6093.0
2019-08-09 15:45:00,230.75,230.88,230.61,230.72,10607.0,201.4937,201.6072,201.3714,201.4675,10607.0
2019-08-09 15:50:00,230.71,230.83,230.32,230.4,13904.0,201.4588,201.5635,201.1182,201.1881,13904.0
2019-08-09 15:55:00,230.36,230.37,229.85,229.88,52474.0,201.1531,201.1619,200.7078,200.734,52474.0
2019-08-12 09:30:00,229.31,230.73,228.27,229.68,18591.0,200.2363,201.4762,199.3281,200.5593,18591.0
2019-08-12 09:35:00,229.64,229.85,228.91,228.91,5206.0,200.5244,200.7078,199.887,199.887,5206.0
2019-08-12 09:40:00,229.12,229.44,229.0,229.36,4301.0,200.0703,200.3498,199.9656,200.2799,4301.0
2019-08-12 09:45:00,229.3,229.85,229.07,229.78,9557.0,200.2275,200.7078,200.0267,200.6467,9557.0
2019-08-12 09:50:00,229.67,229.92,229.6,229.6,5173.0,200.5506,200.7689,200.4895,200.4895,5173.0
2019-08-12 09:55:00,229.65,229.92,229.64,229.81,3653.0,200.5331,200.7689,200.5244,200.6729,3653.0
2019-08-12 10:00:00,230.0,230.18,229.67,229.95,8299.0,200.8388,200.9959,200.5506,200.7951,8299.0
2019-08-12 10:05:00,229.82,229.82,229.5,229.71,3335.0,200.6816,200.6816,200.4022,200.5855,3335.0
2019-08-12 10:10:00,229.76,230.29,229.76,230.22,3097.0,200.6292,201.092,200.6292,201.0309,3097.0
2019-08-12 10:15:00,230.56,230.87,230.55,230.74,2407.0,201.3278,201.5985,201.319,201.4849,2407.0
2019-08-12 10:20:00,230.77,231.29,230.68,231.23,5024.0,201.5111,201.9652,201.4326,201.9128,5024.0
2019-08-12 10:25:00,231.24,231.49,230.89,231.05,3167.0,201.9216,202.1399,201.6159,201.7556,3167.0
2019-08-12 10:30:00,231.18,231.35,231.12,231.2,3905.0,201.8692,202.0176,201.8168,201.8866,3905.0
2019-08-12 10:35:00,231.21,231.34,231.14,231.34,2824.0,201.8954,202.0089,201.8342,202.0089,2824.0
2019-08-12 10:40:00,231.45,231.49,230.92,230.96,3996.0,202.1049,202.1399,201.6421,201.6771,3996.0
2019-08-12 10:45:00,231.03,231.03,230.76,230.82,5561.0,201.7382,201.7382,201.5024,201.5548,5561.0
2019-08-12 10:50:00,230.81,230.92,230.59,230.92,3862.0,201.5461,201.6421,201.354,201.6421,3862.0
2019-08-12 10:55:00,230.92,231.0,230.81,231.0,2771.0,201.6421,201.712,201.5461,201.712,2771.0
2019-08-12 11:00:00,230.94,230.94,230.42,230.66,4721.0,201.6596,201.6596,201.2055,201.4151,4721.0
2019-08-12 11:05:00,230.63,230.76,230.44,230.5,4166.0,201.3889,201.5024,201.223,201.2754,4166.0
2019-08-12 11:10:00,230.5,230.5,230.0,230.13,4669.0,201.2754,201.2754,200.8388,200.9523,4669.0
2019-08-12 11:15:00,230.26,230.48,230.2,230.48,3900.0,201.0658,201.2579,201.0134,201.2579,3900.0
2019-08-12 11:20:00,230.48,230.68,230.32,230.57,11800.0,201.2579,201.4326,201.1182,201.3365,11800.0
2019-08-12 11:25:00,230.48,230.48,230.05,230.25,10011.0,201.2579,201.2579,200.8824,201.0571,10011.0
2019-08-12 11:30:00,230.38,230.51,229.86,229.91,9706.0,201.1706,201.2841,200.7165,200.7602,9706.0
2019-08-12 11:35:00,229.96,230.04,229.26,229.39,17468.0,200.8038,200.8737,200.1926,200.3061,17468.0
2019-08-12 11:40:00,229.45,229.52,228.94,229.38,8130.0,200.3585,200.4196,199.9132,200.2974,8130.0
2019-08-12 11:45:00,229.45,229.68,229.33,229.64,4800.0,200.3585,200.5593,200.2537,200.5244,4800.0
2019-08-12 11:50:00,229.62,229.94,229.55,229.91,4878.0,200.507,200.7864,200.4458,200.7602,4878.0
2019-08-12 11:55:00,229.85,230.02,229.79,230.01,3465.0,200.7078,200.8562,200.6554,200.8475,3465.0
2019-08-12 12:00:00,229.96,229.98,229.41,229.45,5939.0,200.8038,200.8213,200.3236,200.3585,5939.0
2019-08-12 12:05:00,229.43,229.49,229.23,229.36,3464.0,200.341,200.3934,200.1664,200.2799,3464.0
2019-08-12 12:10:00,229.41,229.57,229.23,229.26,10673.0,200.3236,200.4633,200.1664,200.1926,10673.0
2019-08-12 12:15:00,229.3,229.48,229.24,229.45,6146.0,200.2275,200.3847,200.1751,200.3585,6146.0
2019-08-12 12:20:00,229.52,229.76,229.51,229.66,2704.0,200.4196,200.6292,200.4109,200.5419,2704.0
2019-08-12 12:25:00,229.66,229.76,229.44,229.66,3178.0,200.5419,200.6292,200.3498,200.5419,3178.0
2019-08-12 12:30:00,229.71,229.95,229.66,229.78,5384.0,200.5855,200.7951,200.5419,200.6467,5384.0
2019-08-12 12:35:00,229.79,229.87,229.77,229.87,2766.0,200.6554,200.7253,200.6379,200.7253,2766.0
2019-08-12 12:40:00,229.87,229.87,229.27,229.27,5934.0,200.7253,200.7253,200.2013,200.2013,5934.0
2019-08-12 12:45:00,229.2,229.29,229.04,229.09,2785.0,200.1402,200.2188,200.0005,200.0441,2785.0
2019-08-12 12:50:00,229.1,229.1,228.9,228.95,3101.0,200.0529,200.0529,199.8782,199.9219,3101.0
2019-08-12 12:55:00,228.74,229.14,228.74,228.87,3735.0,199.7385,200.0878,199.7385,199.852,3735.0
2019-08-12 13:00:00,228.93,229.08,228.88,229.07,8044.0,199.9044,200.0354,199.8608,200.0267,8044.0
2019-08-12 13:05:00,229.01,229.17,228.93,228.98,2497.0,199.9743,200.114,199.9044,199.9481,2497.0
2019-08-12 13:10:00,229.1,229.19,229.01,229.19,1372.0,200.0529,200.1315,199.9743,200.1315,1372.0
2019-08-12 13:15:00,229.48,229.48,228.74,228.77,2993.0,200.3847,200.3847,199.7385,199.7647,2993.0
2019-08-12 13:20:00,228.83,229.04,228.79,229.0,2532.0,199.8171,200.0005,199.7822,199.9656,2532.0
2019-08-12 13:25:00,229.05,229.25,229.04,229.23,1940.0,200.0092,200.1839,200.0005,200.1664,1940.0
2019-08-12 13:30:00,229.23,229.33,229.15,229.33,1500.0,200.1664,200.2537,200.0965,200.2537,1500.0
2019-08-12 13:35:00,229.26,229.31,228.82,228.83,2871.0,200.1926,200.2363,199.8084,199.8171,2871.0
2019-08-12 13:40:00,228.64,228.94,228.5,228.51,5652.0,199.6512,199.9132,199.529,199.5377,5652.0
2019-08-12 13:45:00,228.58,228.58,228.22,228.35,2200.0,199.5988,199.5988,199.2845,199.398,2200.0
2019-08-12 13:50:00,228.36,228.41,228.11,228.21,5905.0,199.4067,199.4504,199.1884,199.2757,5905.0
2019-08-12 13:55:00,228.24,228.34,228.08,228.22,2467.0,199.3019,199.3892,199.1622,199.2845,2467.0
2019-08-12 14:00:00,228.22,228.54,228.21,228.54,1296.0,199.2845,199.5639,199.2757,199.5639,1296.0
2019-08-12 14:05:00,228.54,228.69,228.46,228.61,3598.0,199.5639,199.6949,199.494,199.625,3598.0
2019-08-12 14:10:00,228.66,228.76,228.65,228.65,1306.0,199.6687,199.756,199.6599,199.6599,1306.0
2019-08-12 14:15:00,228.58,228.58,228.25,228.4,3525.0,199.5988,199.5988,199.3107,199.4416,3525.0
2019-08-12 14:20:00,228.43,228.43,228.03,228.12,4359.0,199.4678,199.4678,199.1185,199.1971,4359.0
2019-08-12 14:25:00,228.11,228.15,227.91,227.91,2875.0,199.1884,199.2233,199.0138,199.0138,2875.0
2019-08-12 14:30:00,227.91,228.01,227.83,227.86,3426.0,199.0138,199.1011,198.9439,198.9701,3426.0
2019-08-12 14:35:00,228.0,228.05,227.96,227.98,2131.0,199.0923,199.136,199.0574,199.0749,2131.0
2019-08-12 14:40:00,227.99,227.99,227.0,227.25,6216.0,199.0836,199.0836,198.2191,198.4374,6216.0
2019-08-12 14:45:00,227.24,227.5,227.24,227.3,2961.0,198.4287,198.6557,198.4287,198.4811,2961.0
2019-08-12 14:50:00,227.33,227.58,227.33,227.57,1623.0,198.5073,198.7256,198.5073,198.7169,1623.0
2019-08-12 14:55:00,227.29,227.53,227.29,227.47,5514.0,198.4724,198.6819,198.4724,198.6295,5514.0
2019-08-12 15:00:00,227.62,227.99,227.61,227.96,3747.0,198.7605,199.0836,198.7518,199.0574,3747.0
2019-08-12 15:05:00,227.98,228.0,227.65,227.65,5311.0,199.0749,199.0923,198.7867,198.7867,5311.0
2019-08-12 15:10:00,227.72,227.82,227.55,227.62,4489.0,198.8478,198.9352,198.6994,198.7605,4489.0
2019-08-12 15:15:00,227.57,227.65,227.56,227.63,1600.0,198.7169,198.7867,198.7081,198.7693,1600.0
2019-08-12 15:20:00,227.63,227.63,227.63,227.63,0.0,198.7693,198.7693,198.7693,198.7693,0.0
2019-08-12 15:25:00,227.82,227.82,227.82,227.82,100.0,198.9352,198.9352,198.9352,198.9352,100.0
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 15:35:00,227.87,227.87,227.87,227.87,0.0,198.9788,198.9788,198.9788,198.9788,0.0
2019-08-12 15:40:00,227.9,227.9,227.84,227.84,300.0,199.005,199.005,198.9526,198.9526,300.0
2019-08-12 15:45:00,227.85,228.03,227.48,227.48,6164.0,198.9614,199.1185,198.6383,198.6383,6164.0
2019-08-12 15:50:00,227.54,227.56,227.21,227.33,6571.0,198.6907,198.7081,198.4025,198.5073,6571.0
2019-08-12 15:55:00,227.34,227.37,226.89,227.14,17208.0,198.516,198.5422,198.1231,198.3414,17208.0
2019-08-13 09:30:00,227.75,227.75,226.0,226.5,18774.0,198.874,198.874,197.3459,197.7825,18774.0
2019-08-13 09:35:00,226.53,228.18,226.52,227.61,5369.0,197.8087,199.2495,197.8,198.7518,5369.0
2019-08-13 09:40:00,227.7,227.93,226.64,227.73,5118.0,198.8304,199.0312,197.9048,198.8566,5118.0
2019-08-13 09:45:00,227.49,229.65,227.34,229.1,6559.0,198.647,200.5331,198.516,200.0529,6559.0
2019-08-13 09:50:00,229.16,229.46,228.51,229.46,3390.0,200.1053,200.3672,199.5377,200.3672,3390.0
2019-08-13 09:55:00,229.77,230.0,228.89,229.78,6587.0,200.6379,200.8388,199.8695,200.6467,6587.0
2019-08-13 10:00:00,229.71,229.95,229.18,229.7,7372.0,200.5855,200.7951,200.1227,200.5768,7372.0
2019-08-13 10:05:00,229.79,230.22,229.59,230.11,11885.0,200.6554,201.0309,200.4808,200.9348,11885.0
2019-08-13 10:10:00,229.89,230.36,229.67,230.16,9258.0,200.7427,201.1531,200.5506,200.9785,9258.0
2019-08-13 10:15:00,230.21,231.11,230.21,231.11,7435.0,201.0221,201.808,201.0221,201.808,7435.0
2019-08-13 10:20:00,231.01,231.76,230.58,231.68,16317.0,201.7207,202.3756,201.3452,202.3058,16317.0
2019-08-13 10:25:00,231.68,232.18,231.2,231.78,9994.0,202.3058,202.7424,201.8866,202.3931,9994.0
2019-08-13 10:30:00,231.67,231.67,231.42,231.65,4068.0,202.297,202.297,202.0787,202.2796,4068.0
2019-08-13 10:35:00,231.63,231.75,231.27,231.27,4805.0,202.2621,202.3669,201.9478,201.9478,4805.0
2019-08-13 10:40:00,231.35,231.35,230.81,230.9,10853.0,202.0176,202.0176,201.5461,201.6247,10853.0
2019-08-13 10:45:00,231.01,231.18,230.17,230.27,5366.0,201.7207,201.8692,200.9872,201.0745,5366.0
2019-08-13 10:50:00,230.16,230.22,229.74,230.01,8314.0,200.9785,201.0309,200.6117,200.8475,8314.0
2019-08-13 10:55:00,229.93,230.15,229.78,229.91,3312.0,200.7776,200.9698,200.6467,200.7602,3312.0
2019-08-13 11:00:00,229.87,229.89,229.5,229.67,4599.0,200.7253,200.7427,200.4022,200.5506,4599.0
2019-08-13 11:05:00,229.77,230.1,229.67,230.03,6308.0,200.6379,200.9261,200.5506,200.865,6308.0
2019-08-13 11:10:00,229.81,230.24,229.81,230.01,3168.0,200.6729,201.0483,200.6729,200.8475,3168.0
2019-08-13 11:15:00,230.0,230.29,229.2,229.28,3175.0,200.8388,201.092,200.1402,200.2101,3175.0
2019-08-13 11:20:00,229.26,229.74,229.26,229.53,2321.0,200.1926,200.6117,200.1926,200.4284,2321.0
2019-08-13 11:25:00,229.45,229.86,229.32,229.57,3131.0,200.3585,200.7165,200.245,200.4633,3131.0
2019-08-13 11:30:00,229.84,229.87,229.51,229.51,2368.0,200.6991,200.7253,200.4109,200.4109,2368.0
2019-08-13 11:35:00,229.64,230.19,229.64,230.03,3876.0,200.5244,201.0047,200.5244,200.865,3876.0
2019-08-13 11:40:00,230.15,230.73,230.15,230.73,3954.0,200.9698,201.4762,200.9698,201.4762,3954.0
2019-08-13 11:45:00,230.88,231.12,230.83,231.06,4530.0,201.6072,201.8168,201.5635,201.7644,4530.0
2019-08-13 11:50:00,231.15,231.15,230.9,230.95,4211.0,201.843,201.843,201.6247,201.6683,4211.0
2019-08-13 11:55:00,231.2,231.27,230.89,231.25,2601.0,201.8866,201.9478,201.6159,201.9303,2601.0
2019-08-13 12:00:00,231.25,231.37,231.19,231.19,1704.0,201.9303,202.0351,201.8779,201.8779,1704.0
2019-08-13 12:05:00,231.11,231.46,231.07,231.24,1415.0,201.808,202.1137,201.7731,201.9216,1415.0
2019-08-13 12:10:00,231.19,231.32,231.02,231.32,1300.0,201.8779,201.9914,201.7294,201.9914,1300.0
2019-08-13 12:15:00,231.36,231.42,231.29,231.42,2200.0,202.0263,202.0787,201.9652,202.0787,2200.0
2019-08-13 12:20:00,231.49,231.6,231.44,231.5,4218.0,202.1399,202.2359,202.0962,202.1486,4218.0
2019-08-13 12:25:00,231.41,231.45,231.31,231.37,2813.0,202.07,202.1049,201.9827,202.0351,2813.0
2019-08-13 12:30:00,231.35,231.35,231.01,231.08,1939.0,202.0176,202.0176,201.7207,201.7818,1939.0
2019-08-13 12:35:00,231.1,231.24,231.01,231.21,3300.0,201.7993,201.9216,201.7207,201.8954,3300.0
2019-08-13 12:40:00,231.13,231.16,230.8,230.8,4258.0,201.8255,201.8517,201.5373,201.5373,4258.0
2019-08-13 12:45:00,230.79,231.08,230.79,231.03,1877.0,201.5286,201.7818,201.5286,201.7382,1877.0
2019-08-13 12:50:00,231.0,231.16,231.0,231.1,1167.0,201.712,201.8517,201.712,201.7993,1167.0
2019-08-13 12:55:00,231.02,231.03,230.77,230.89,1600.0,201.7294,201.7382,201.5111,201.6159,1600.0
2019-08-13 13:00:00,230.95,230.95,230.7,230.93,2905.0,201.6683,201.6683,201.45,201.6509,2905.0
2019-08-13 13:05:00,230.92,231.07,230.78,230.94,3495.0,201.6421,201.7731,201.5199,201.6596,3495.0
2019-08-13 13:10:00,231.03,231.15,230.97,231.06,2029.0,201.7382,201.843,201.6858,201.7644,2029.0
2019-08-13 13:15:00,231.13,231.14,230.23,230.23,3208.0,201.8255,201.8342,201.0396,201.0396,3208.0
2019-08-13 13:20:00,230.16,230.43,230.13,230.32,3363.0,200.9785,201.2143,200.9523,201.1182,3363.0
2019-08-13 13:25:00,230.31,230.52,230.3,230.46,3000.0,201.1095,201.2928,201.1007,201.2404,3000.0
2019-08-13 13:30:00,230.46,230.62,230.41,230.55,2646.0,201.2404,201.3802,201.1968,201.319,2646.0
2019-08-13 13:35:00,230.67,230.67,230.5,230.5,1103.0,201.4238,201.4238,201.2754,201.2754,1103.0
2019-08-13 13:40:00,230.5,230.54,230.24,230.24,2007.0,201.2754,201.3103,201.0483,201.0483,2007.0
2019-08-13 13:45:00,230.33,230.63,230.33,230.33,3078.0,201.1269,201.3889,201.1269,201.1269,3078.0
2019-08-13 13:50:00,230.39,230.49,230.36,230.39,2477.0,201.1793,201.2666,201.1531,201.1793,2477.0
2019-08-13 13:55:00,230.29,230.4,230.23,230.23,2331.0,201.092,201.1881,201.0396,201.0396,2331.0
2019-08-13 14:00:00,230.21,230.36,230.14,230.34,1726.0,201.0221,201.1531,200.961,201.1357,1726.0
2019-08-13 14:05:00,230.34,230.41,230.19,230.38,3440.0,201.1357,201.1968,201.0047,201.1706,3440.0
2019-08-13 14:10:00,230.36,230.36,230.17,230.28,1968.0,201.1531,201.1531,200.9872,201.0833,1968.0
2019-08-13 14:15:00,230.33,230.46,230.33,230.46,1400.0,201.1269,201.2404,201.1269,201.2404,1400.0
2019-08-13 14:20:00,230.43,230.47,230.37,230.38,2800.0,201.2143,201.2492,201.1619,201.1706,2800.0
2019-08-13 14:25:00,230.42,230.75,230.42,230.72,3200.0,201.2055,201.4937,201.2055,201.4675,3200.0
2019-08-13 14:30:00,230.73,230.96,230.66,230.94,2478.0,201.4762,201.6771,201.4151,201.6596,2478.0
2019-08-13 14:35:00,230.91,230.91,230.65,230.85,3200.0,201.6334,201.6334,201.4064,201.581,3200.0
2019-08-13 14:40:00,230.79,230.85,230.73,230.73,3791.0,201.5286,201.581,201.4762,201.4762,3791.0
2019-08-13 14:45:00,230.73,230.75,230.44,230.44,2100.0,201.4762,201.4937,201.223,201.223,2100.0
2019-08-13 14:50:00,230.47,230.66,230.47,230.6,4500.0,201.2492,201.4151,201.2492,201.3627,4500.0
2019-08-13 14:55:00,230.54,230.58,230.49,230.49,2980.0,201.3103,201.3452,201.2666,201.2666,2980.0
2019-08-13 15:00:00,230.46,230.52,230.15,230.15,5609.0,201.2404,201.2928,200.9698,200.9698,5609.0
2019-08-13 15:05:00,230.19,230.34,230.02,230.34,3300.0,201.0047,201.1357,200.8562,201.1357,3300.0
2019-08-13 15:10:00,230.4,230.4,230.19,230.28,2514.0,201.1881,201.1881,201.0047,201.0833,2514.0
2019-08-13 15:15:00,230.26,230.45,230.22,230.45,2474.0,201.0658,201.2317,201.0309,201.2317,2474.0
2019-08-13 15:20:00,230.41,230.41,230.18,230.27,3892.0,201.1968,201.1968,200.9959,201.0745,3892.0
2019-08-13 15:25:00,230.25,230.31,230.12,230.29,3347.0,201.0571,201.1095,200.9436,201.092,3347.0
2019-08-13 15:30:00,230.24,230.29,230.02,230.02,5394.0,201.0483,201.092,200.8562,200.8562,5394.0
2019-08-13 15:35:00,230.08,230.24,230.03,230.2,4817.0,200.9086,201.0483,200.865,201.0134,4817.0
2019-08-13 15:40:00,230.23,230.27,230.0,230.0,9059.0,201.0396,201.0745,200.8388,200.8388,9059.0
2019-08-13 15:45:00,230.02,230.02,229.65,229.86,7385.0,200.8562,200.8562,200.5331,200.7165,7385.0
2019-08-13 15:50:00,229.9,230.16,229.79,230.12,14792.0,200.7515,200.9785,200.6554,200.9436,14792.0
2019-08-13 15:55:00,230.1,230.1,229.51,229.71,38387.0,200.9261,200.9261,200.4109,200.5855,38387.0
2019-08-14 09:30:00,226.7,229.92,225.57,227.57,19210.0,197.9572,200.7689,196.9704,198.7169,19210.0
2019-08-14 09:35:00,227.58,228.37,227.54,228.03,11559.0,198.7256,199.4154,198.6907,199.1185,11559.0
2019-08-14 09:40:00,228.16,228.16,227.23,227.4,6468.0,199.2321,199.2321,198.42,198.5684,6468.0
2019-08-14 09:45:00,227.24,227.7,226.72,227.7,5822.0,198.4287,198.8304,197.9746,198.8304,5822.0
2019-08-14 09:50:00,227.57,228.61,227.57,228.27,7792.0,198.7169,199.625,198.7169,199.3281,7792.0
2019-08-14 09:55:00,228.17,228.79,228.17,228.49,4326.0,199.2408,199.7822,199.2408,199.5202,4326.0
2019-08-14 10:00:00,228.6,228.6,227.34,227.62,4667.0,199.6163,199.6163,198.516,198.7605,4667.0
2019-08-14 10:05:00,227.49,228.11,227.31,228.03,3951.0,198.647,199.1884,198.4898,199.1185,3951.0
2019-08-14 10:10:00,228.01,228.01,227.29,227.42,1275.0,199.1011,199.1011,198.4724,198.5859,1275.0
2019-08-14 10:15:00,227.57,227.71,227.35,227.46,3892.0,198.7169,198.8391,198.5248,198.6208,3892.0
2019-08-14 10:20:00,227.3,227.45,226.81,227.45,4221.0,198.4811,198.6121,198.0532,198.6121,4221.0
2019-08-14 10:25:00,227.22,227.84,227.22,227.83,5018.0,198.4112,198.9526,198.4112,198.9439,5018.0
2019-08-14 10:30:00,227.96,227.96,227.25,227.52,1810.0,199.0574,199.0574,198.4374,198.6732,1810.0
2019-08-14 10:35:00,227.39,227.39,227.12,227.24,4414.0,198.5597,198.5597,198.3239,198.4287,4414.0
2019-08-14 10:40:00,227.24,227.24,226.89,227.08,904.0,198.4287,198.4287,198.1231,198.289,904.0
2019-08-14 10:45:00,227.14,227.16,226.67,226.69,6563.0,198.3414,198.3588,197.931,197.9484,6563.0
2019-08-14 10:50:00,226.71,226.81,226.36,226.53,3245.0,197.9659,198.0532,197.6603,197.8087,3245.0
2019-08-14 10:55:00,226.57,226.92,226.43,226.49,7952.0,197.8437,198.1493,197.7214,197.7738,7952.0
2019-08-14 11:00:00,226.34,226.46,225.8,225.8,6225.0,197.6428,197.7476,197.1713,197.1713,6225.0
2019-08-14 11:05:00,225.98,226.43,225.92,226.0,9637.0,197.3285,197.7214,197.2761,197.3459,9637.0
2019-08-14 11:10:00,226.0,226.06,225.67,225.72,4821.0,197.3459,197.3983,197.0578,197.1014,4821.0
2019-08-14 11:15:00,225.61,225.75,225.37,225.53,3067.0,197.0054,197.1276,196.7958,196.9355,3067.0
2019-08-14 11:20:00,225.53,226.0,225.53,226.0,2994.0,196.9355,197.3459,196.9355,197.3459,2994.0
2019-08-14 11:25:00,225.98,226.07,225.83,225.84,1300.0,197.3285,197.407,197.1975,197.2062,1300.0
2019-08-14 11:30:00,225.78,226.06,225.74,226.05,1547.0,197.1538,197.3983,197.1189,197.3896,1547.0
2019-08-14 11:35:00,226.07,226.12,225.76,225.98,2922.0,197.407,197.4507,197.1364,197.3285,2922.0
2019-08-14 11:40:00,226.1,226.12,225.33,225.41,5686.0,197.4332,197.4507,196.7609,196.8307,5686.0
2019-08-14 11:45:00,225.41,225.41,225.16,225.2,2700.0,196.8307,196.8307,196.6124,196.6474,2700.0
2019-08-14 11:50:00,225.22,225.59,225.21,225.28,3573.0,196.6648,196.9879,196.6561,196.7172,3573.0
2019-08-14 11:55:00,225.22,225.26,224.76,224.95,3133.0,196.6648,196.6997,196.2631,196.4291,3133.0
2019-08-14 12:00:00,224.77,224.77,224.36,224.36,2986.0,196.2719,196.2719,195.9139,195.9139,2986.0
2019-08-14 12:05:00,224.52,224.68,224.37,224.4,3410.0,196.0536,196.1933,195.9226,195.9488,3410.0
2019-08-14 12:10:00,224.54,224.78,224.37,224.78,3590.0,196.071,196.2806,195.9226,196.2806,3590.0
2019-08-14 12:15:00,224.89,224.89,224.6,224.6,1721.0,196.3767,196.3767,196.1234,196.1234,1721.0
2019-08-14 12:20:00,224.64,224.74,224.5,224.74,2839.0,196.1584,196.2457,196.0361,196.2457,2839.0
2019-08-14 12:25:00,224.68,224.68,224.24,224.35,4992.0,196.1933,196.1933,195.8091,195.9051,4992.0
2019-08-14 12:30:00,224.6,224.78,224.6,224.69,1767.0,196.1234,196.2806,196.1234,196.202,1767.0
2019-08-14 12:35:00,224.62,224.86,224.6,224.67,1838.0,196.1409,196.3505,196.1234,196.1846,1838.0
2019-08-14 12:40:00,224.74,224.74,224.39,224.51,3001.0,196.2457,196.2457,195.9401,196.0448,3001.0
2019-08-14 12:45:00,224.5,224.55,223.94,223.94,4540.0,196.0361,196.0798,195.5471,195.5471,4540.0
2019-08-14 12:50:00,223.86,223.95,223.76,223.78,2468.0,195.4772,195.5558,195.3899,195.4074,2468.0
2019-08-14 12:55:00,223.71,223.79,223.29,223.47,2502.0,195.3463,195.4161,194.9795,195.1367,2502.0
2019-08-14 13:00:00,223.41,223.51,223.08,223.37,7633.0,195.0843,195.1716,194.7961,195.0494,7633.0
2019-08-14 13:05:00,223.42,223.45,223.24,223.38,2414.0,195.093,195.1192,194.9359,195.0581,2414.0
2019-08-14 13:10:00,223.42,223.78,223.24,223.66,3289.0,195.093,195.4074,194.9359,195.3026,3289.0
2019-08-14 13:15:00,223.64,223.72,222.95,223.1,4678.0,195.2851,195.355,194.6826,194.8136,4678.0
2019-08-14 13:20:00,223.04,223.52,223.03,223.52,2500.0,194.7612,195.1804,194.7525,195.1804,2500.0
2019-08-14 13:25:00,223.58,224.14,223.52,223.75,4053.0,195.2327,195.7217,195.1804,195.3812,4053.0
2019-08-14 13:30:00,223.89,223.99,223.69,223.85,1801.0,195.5034,195.5908,195.3288,195.4685,1801.0
2019-08-14 13:35:00,223.82,224.05,223.79,224.05,3212.0,195.4423,195.6432,195.4161,195.6432,3212.0
2019-08-14 13:40:00,224.09,224.22,224.09,224.16,1738.0,195.6781,195.7916,195.6781,195.7392,1738.0
2019-08-14 13:45:00,224.17,224.18,223.85,223.94,3527.0,195.7479,195.7567,195.4685,195.5471,3527.0
2019-08-14 13:50:00,224.07,224.12,223.94,224.05,3906.0,195.6606,195.7043,195.5471,195.6432,3906.0
2019-08-14 13:55:00,224.12,224.12,223.7,223.92,2756.0,195.7043,195.7043,195.3375,195.5296,2756.0
2019-08-14 14:00:00,223.94,223.95,223.58,223.67,1957.0,195.5471,195.5558,195.2327,195.3113,1957.0
2019-08-14 14:05:00,223.5,223.85,223.45,223.72,2009.0,195.1629,195.4685,195.1192,195.355,2009.0
2019-08-14 14:10:00,223.8,224.15,223.8,223.88,3415.0,195.4249,195.7305,195.4249,195.4947,3415.0
2019-08-14 14:15:00,224.04,224.2,223.97,224.09,2539.0,195.6344,195.7741,195.5733,195.6781,2539.0
2019-08-14 14:20:00,224.09,224.09,223.7,223.7,1501.0,195.6781,195.6781,195.3375,195.3375,1501.0
2019-08-14 14:25:00,223.55,223.74,223.55,223.57,3327.0,195.2066,195.3725,195.2066,195.224,3327.0
2019-08-14 14:30:00,223.68,223.68,223.12,223.18,2018.0,195.3201,195.3201,194.8311,194.8835,2018.0
2019-08-14 14:35:00,223.13,223.24,222.89,222.95,3000.0,194.8398,194.9359,194.6302,194.6826,3000.0
2019-08-14 14:40:00,223.0,223.06,222.79,223.02,3922.0,194.7263,194.7787,194.5429,194.7438,3922.0
2019-08-14 14:45:00,222.99,223.22,222.8,222.94,2802.0,194.7176,194.9184,194.5516,194.6739,2802.0
2019-08-14 14:50:00,222.94,223.24,222.89,223.13,3023.0,194.6739,194.9359,194.6302,194.8398,3023.0
2019-08-14 14:55:00,223.11,223.38,223.09,223.1,2714.0,194.8223,195.0581,194.8049,194.8136,2714.0
2019-08-14 15:00:00,223.04,223.91,222.94,223.87,5284.0,194.7612,195.5209,194.6739,195.486,5284.0
2019-08-14 15:05:00,223.75,223.92,223.57,223.81,2200.0,195.3812,195.5296,195.224,195.4336,2200.0
2019-08-14 15:10:00,223.81,223.87,223.47,223.47,1778.0,195.4336,195.486,195.1367,195.1367,1778.0
2019-08-14 15:15:00,223.47,223.47,223.15,223.27,6119.0,195.1367,195.1367,194.8573,194.9621,6119.0
2019-08-14 15:20:00,223.23,223.23,222.5,222.58,4461.0,194.9271,194.9271,194.2897,194.3595,4461.0
2019-08-14 15:25:00,222.61,223.61,222.56,223.3,7634.0,194.3857,195.2589,194.3421,194.9883,7634.0
2019-08-14 15:30:00,223.16,223.16,222.53,223.02,7175.0,194.866,194.866,194.3159,194.7438,7175.0
2019-08-14 15:35:00,223.1,223.25,222.65,223.0,7478.0,194.8136,194.9446,194.4207,194.7263,7478.0
2019-08-14 15:40:00,223.02,223.17,222.55,222.83,10244.0,194.7438,194.8747,194.3333,194.5778,10244.0
2019-08-14 15:45:00,222.76,223.28,222.67,222.91,16243.0,194.5167,194.9708,194.4381,194.6477,16243.0
2019-08-14 15:50:00,222.91,223.57,222.81,223.57,18141.0,194.6477,195.224,194.5604,195.224,18141.0
2019-08-14 15:55:00,223.5,223.55,222.56,222.59,33652.0,195.1629,195.2066,194.3421,194.3683,33652.0
2019-08-15 09:30:00,223.58,224.01,222.68,224.01,13637.0,195.2327,195.6082,194.4469,195.6082,13637.0
2019-08-15 09:35:00,223.65,223.87,223.27,223.44,2566.0,195.2939,195.486,194.9621,195.1105,2566.0
2019-08-15 09:40:00,222.95,223.94,222.95,223.89,3837.0,194.6826,195.5471,194.6826,195.5034,3837.0
2019-08-15 09:45:00,223.89,224.5,223.87,223.96,3008.0,195.5034,196.0361,195.486,195.5646,3008.0
2019-08-15 09:50:00,223.7,224.07,223.45,224.07,2527.0,195.3375,195.6606,195.1192,195.6606,2527.0
2019-08-15 09:55:00,224.09,224.41,223.7,224.05,6568.0,195.6781,195.9575,195.3375,195.6432,6568.0
2019-08-15 10:00:00,224.22,224.43,224.12,224.42,3533.0,195.7916,195.975,195.7043,195.9662,3533.0
2019-08-15 10:05:00,224.33,224.39,224.13,224.28,5217.0,195.8877,195.9401,195.713,195.844,5217.0
2019-08-15 10:10:00,224.44,224.83,224.17,224.66,6673.0,195.9837,196.3243,195.7479,196.1758,6673.0
2019-08-15 10:15:00,224.69,224.83,224.43,224.5,1812.0,196.202,196.3243,195.975,196.0361,1812.0
2019-08-15 10:20:00,224.39,224.58,224.29,224.41,6209.0,195.9401,196.106,195.8527,195.9575,6209.0
2019-08-15 10:25:00,224.56,224.61,223.79,223.79,11294.0,196.0885,196.1322,195.4161,195.4161,11294.0
2019-08-15 10:30:00,223.67,224.23,223.51,224.09,3785.0,195.3113,195.8003,195.1716,195.6781,3785.0
2019-08-15 10:35:00,224.42,224.7,224.42,224.43,3961.0,195.9662,196.2107,195.9662,195.975,3961.0
2019-08-15 10:40:00,224.3,224.65,224.3,224.46,6489.0,195.8615,196.1671,195.8615,196.0012,6489.0
2019-08-15 10:45:00,224.59,225.02,224.44,224.45,23082.0,196.1147,196.4902,195.9837,195.9924,23082.0
2019-08-15 10:50:00,224.62,225.01,224.62,224.96,925.0,196.1409,196.4814,196.1409,196.4378,925.0
2019-08-15 10:55:00,224.95,224.95,224.43,224.52,2231.0,196.4291,196.4291,195.975,196.0536,2231.0
2019-08-15 11:00:00,224.47,224.47,223.98,224.03,3880.0,196.0099,196.0099,195.582,195.6257,3880.0
2019-08-15 11:05:00,224.08,224.2,223.61,223.61,5834.0,195.6694,195.7741,195.2589,195.2589,5834.0
2019-08-15 11:10:00,223.58,224.01,223.58,223.74,5516.0,195.2327,195.6082,195.2327,195.3725,5516.0
2019-08-15 11:15:00,223.78,223.82,223.64,223.78,3233.0,195.4074,195.4423,195.2851,195.4074,3233.0
2019-08-15 11:20:00,223.63,224.03,223.29,224.02,5923.0,195.2764,195.6257,194.9795,195.617,5923.0
2019-08-15 11:25:00,224.01,224.39,223.94,224.37,4642.0,195.6082,195.9401,195.5471,195.9226,4642.0
2019-08-15 11:30:00,224.42,224.63,224.33,224.51,4829.0,195.9662,196.1496,195.8877,196.0448,4829.0
2019-08-15 11:35:00,224.52,224.94,224.52,224.94,2400.0,196.0536,196.4203,196.0536,196.4203,2400.0
2019-08-15 11:40:00,224.93,224.93,224.53,224.73,3830.0,196.4116,196.4116,196.0623,196.2369,3830.0
2019-08-15 11:45:00,224.75,224.77,224.23,224.23,4313.0,196.2544,196.2719,195.8003,195.8003,4313.0
2019-08-15 11:50:00,224.35,224.61,224.3,224.58,5089.0,195.9051,196.1322,195.8615,196.106,5089.0
2019-08-15 11:55:00,224.63,225.08,224.63,224.98,9772.0,196.1496,196.5426,196.1496,196.4552,9772.0
2019-08-15 12:00:00,224.84,225.18,224.83,225.15,4081.0,196.333,196.6299,196.3243,196.6037,4081.0
2019-08-15 12:05:00,225.33,225.43,225.3,225.3,2100.0,196.7609,196.8482,196.7347,196.7347,2100.0
2019-08-15 12:10:00,225.27,225.42,225.13,225.34,3101.0,196.7085,196.8395,196.5862,196.7696,3101.0
2019-08-15 12:15:00,225.37,225.38,225.03,225.14,6932.0,196.7958,196.8045,196.4989,196.595,6932.0
2019-08-15 12:20:00,225.17,225.26,224.95,225.03,4404.0,196.6212,196.6997,196.4291,196.4989,4404.0
2019-08-15 12:25:00,224.94,225.01,224.78,224.81,3956.0,196.4203,196.4814,196.2806,196.3068,3956.0
2019-08-15 12:30:00,224.75,224.86,224.61,224.66,7102.0,196.2544,196.3505,196.1322,196.1758,7102.0
2019-08-15 12:35:00,224.76,224.84,224.57,224.68,3160.0,196.2631,196.333,196.0972,196.1933,3160.0
2019-08-15 12:40:00,224.62,224.78,224.59,224.71,3347.0,196.1409,196.2806,196.1147,196.2195,3347.0
2019-08-15 12:45:00,224.66,224.85,224.63,224.66,4990.0,196.1758,196.3417,196.1496,196.1758,4990.0
2019-08-15 12:50:00,224.81,224.85,224.27,224.34,11137.0,196.3068,196.3417,195.8353,195.8964,11137.0
2019-08-15 12:55:00,224.25,224.58,224.25,224.27,5390.0,195.8178,196.106,195.8178,195.8353,5390.0
2019-08-15 13:00:00,224.22,224.54,224.22,224.43,2400.0,195.7916,196.071,195.7916,195.975,2400.0
2019-08-15 13:05:00,224.49,224.85,224.48,224.83,3295.0,196.0274,196.3417,196.0186,196.3243,3295.0
2019-08-15 13:10:00,224.7,224.75,224.35,224.48,3878.0,196.2107,196.2544,195.9051,196.0186,3878.0
2019-08-15 13:15:00,224.44,224.63,224.43,224.63,4450.0,195.9837,196.1496,195.975,196.1496,4450.0
2019-08-15 13:20:00,224.62,224.73,224.37,224.38,4456.0,196.1409,196.2369,195.9226,195.9313,4456.0
2019-08-15 13:25:00,224.32,224.39,224.15,224.35,3210.0,195.8789,195.9401,195.7305,195.9051,3210.0
2019-08-15 13:30:00,224.38,224.82,224.38,224.79,3665.0,195.9313,196.3155,195.9313,196.2893,3665.0
2019-08-15 13:35:00,224.76,224.76,224.32,224.38,3511.0,196.2631,196.2631,195.8789,195.9313,3511.0
2019-08-15 13:40:00,224.41,224.44,224.19,224.19,3118.0,195.9575,195.9837,195.7654,195.7654,3118.0
2019-08-15 13:45:00,224.25,224.25,223.81,224.0,5301.0,195.8178,195.8178,195.4336,195.5995,5301.0
2019-08-15 13:50:00,223.96,223.96,223.47,223.67,5310.0,195.5646,195.5646,195.1367,195.3113,5310.0
2019-08-15 13:55:00,223.8,223.92,223.54,223.72,5866.0,195.4249,195.5296,195.1978,195.355,5866.0
2019-08-15 14:00:00,223.72,224.07,223.59,223.77,5787.0,195.355,195.6606,195.2415,195.3987,5787.0
2019-08-15 14:05:00,223.72,224.36,223.72,224.19,4986.0,195.355,195.9139,195.355,195.7654,4986.0
2019-08-15 14:10:00,224.37,224.84,224.37,224.76,4637.0,195.9226,196.333,195.9226,196.2631,4637.0
2019-08-15 14:15:00,224.64,224.81,224.64,224.72,3550.0,196.1584,196.3068,196.1584,196.2282,3550.0
2019-08-15 14:20:00,224.73,225.35,224.73,225.2,2990.0,196.2369,196.7783,196.2369,196.6474,2990.0
2019-08-15 14:25:00,225.13,225.32,225.06,225.19,3681.0,196.5862,196.7521,196.5251,196.6386,3681.0
2019-08-15 14:30:00,225.16,225.38,224.91,225.38,2694.0,196.6124,196.8045,196.3941,196.8045,2694.0
2019-08-15 14:35:00,225.38,225.4,225.21,225.32,5108.0,196.8045,196.822,196.6561,196.7521,5108.0
2019-08-15 14:40:00,225.37,225.72,225.35,225.7,4849.0,196.7958,197.1014,196.7783,197.084,4849.0
2019-08-15 14:45:00,225.7,225.91,225.7,225.84,4654.0,197.084,197.2673,197.084,197.2062,4654.0
2019-08-15 14:50:00,225.86,225.86,225.43,225.81,3367.0,197.2237,197.2237,196.8482,197.18,3367.0
2019-08-15 14:55:00,225.9,225.92,225.7,225.78,3305.0,197.2586,197.2761,197.084,197.1538,3305.0
2019-08-15 15:00:00,225.77,226.22,225.77,226.16,6715.0,197.1451,197.538,197.1451,197.4856,6715.0
2019-08-15 15:05:00,226.26,226.45,226.06,226.45,8442.0,197.573,197.7389,197.3983,197.7389,8442.0
2019-08-15 15:10:00,226.49,226.5,226.12,226.28,10204.0,197.7738,197.7825,197.4507,197.5904,10204.0
2019-08-15 15:15:00,226.22,226.3,226.06,226.24,8365.0,197.538,197.6079,197.3983,197.5555,8365.0
2019-08-15 15:20:00,226.31,226.53,225.89,225.91,9712.0,197.6166,197.8087,197.2499,197.2673,9712.0
2019-08-15 15:25:00,225.92,226.17,225.9,226.1,6556.0,197.2761,197.4944,197.2586,197.4332,6556.0
2019-08-15 15:30:00,225.97,226.42,225.97,226.23,10543.0,197.3197,197.7127,197.3197,197.5468,10543.0
2019-08-15 15:35:00,226.3,226.79,226.29,226.79,11159.0,197.6079,198.0358,197.5992,198.0358,11159.0
2019-08-15 15:40:00,226.77,226.99,226.41,226.98,17516.0,198.0183,198.2104,197.7039,198.2017,17516.0
2019-08-15 15:45:00,226.85,227.07,226.84,226.92,11998.0,198.0882,198.2803,198.0794,198.1493,11998.0
2019-08-15 15:50:00,227.0,227.26,226.92,227.17,18779.0,198.2191,198.4462,198.1493,198.3676,18779.0
2019-08-15 15:55:00,227.18,227.24,226.22,226.44,42131.0,198.3763,198.4287,197.538,197.7301,42131.0
2019-08-16 09:30:00,227.18,227.75,226.76,227.7,50220.0,198.3763,198.874,198.0096,198.8304,50220.0
2019-08-16 09:35:00,227.72,228.15,227.52,227.52,4899.0,198.8478,199.2233,198.6732,198.6732,4899.0
2019-08-16 09:40:00,227.48,227.66,226.4,226.45,10533.0,198.6383,198.7955,197.6952,197.7389,10533.0
2019-08-16 09:45:00,226.55,226.59,225.96,226.02,12237.0,197.8262,197.8611,197.311,197.3634,12237.0
2019-08-16 09:50:00,226.0,226.65,225.99,226.47,1360.0,197.3459,197.9135,197.3372,197.7563,1360.0
2019-08-16 09:55:00,226.38,226.5,226.21,226.31,6304.0,197.6777,197.7825,197.5293,197.6166,6304.0
2019-08-16 10:00:00,226.27,226.39,226.08,226.34,1123.0,197.5817,197.6865,197.4158,197.6428,1123.0
2019-08-16 10:05:00,226.41,226.63,226.29,226.29,3986.0,197.7039,197.896,197.5992,197.5992,3986.0
2019-08-16 10:10:00,226.2,226.64,226.19,226.59,4110.0,197.5206,197.9048,197.5118,197.8611,4110.0
2019-08-16 10:15:00,226.69,227.09,226.68,227.02,2460.0,197.9484,198.2977,197.9397,198.2366,2460.0
2019-08-16 10:20:00,227.0,228.0,227.0,227.74,3727.0,198.2191,199.0923,198.2191,198.8653,3727.0
2019-08-16 10:25:00,227.79,227.87,227.48,227.51,2446.0,198.909,198.9788,198.6383,198.6645,2446.0
2019-08-16 10:30:00,227.59,227.71,227.42,227.48,1500.0,198.7343,198.8391,198.5859,198.6383,1500.0
2019-08-16 10:35:00,227.55,227.72,227.48,227.63,1411.0,198.6994,198.8478,198.6383,198.7693,1411.0
2019-08-16 10:40:00,227.61,228.01,227.61,227.97,1668.0,198.7518,199.1011,198.7518,199.0662,1668.0
2019-08-16 10:45:00,228.09,228.32,227.93,228.24,3801.0,199.1709,199.3718,199.0312,199.3019,3801.0
2019-08-16 10:50:00,228.31,228.45,228.3,228.3,3738.0,199.363,199.4853,199.3543,199.3543,3738.0
2019-08-16 10:55:00,228.43,228.64,228.43,228.61,5493.0,199.4678,199.6512,199.4678,199.625,5493.0
2019-08-16 11:00:00,228.65,228.68,228.6,228.64,1007.0,199.6599,199.6861,199.6163,199.6512,1007.0
2019-08-16 11:05:00,228.57,228.72,228.4,228.49,1409.0,199.5901,199.7211,199.4416,199.5202,1409.0
2019-08-16 11:10:00,228.47,228.52,228.05,228.05,5900.0,199.5028,199.5464,199.136,199.136,5900.0
2019-08-16 11:15:00,228.0,228.1,227.65,227.68,2600.0,199.0923,199.1797,198.7867,198.8129,2600.0
2019-08-16 11:20:00,227.84,228.05,227.84,228.05,1775.0,198.9526,199.136,198.9526,199.136,1775.0
2019-08-16 11:25:00,228.08,228.26,228.02,228.17,1864.0,199.1622,199.3194,199.1098,199.2408,1864.0
2019-08-16 11:30:00,228.18,228.22,227.91,228.12,3874.0,199.2495,199.2845,199.0138,199.1971,3874.0
2019-08-16 11:35:00,228.18,228.33,228.14,228.2,2267.0,199.2495,199.3805,199.2146,199.267,2267.0
2019-08-16 11:40:00,228.24,228.4,228.23,228.3,2557.0,199.3019,199.4416,199.2932,199.3543,2557.0
2019-08-16 11:45:00,228.28,228.32,228.18,228.32,1094.0,199.3368,199.3718,199.2495,199.3718,1094.0
2019-08-16 11:50:00,228.27,228.46,228.27,228.31,1632.0,199.3281,199.494,199.3281,199.363,1632.0
2019-08-16 11:55:00,228.29,228.32,228.21,228.3,1290.0,199.3456,199.3718,199.2757,199.3543,1290.0
2019-08-16 12:00:00,228.2,228.25,228.02,228.12,3281.0,199.267,199.3107,199.1098,199.1971,3281.0
2019-08-16 12:05:00,228.05,228.1,227.84,227.94,1305.0,199.136,199.1797,198.9526,199.04,1305.0
2019-08-16 12:10:00,227.9,228.1,227.9,228.1,1019.0,199.005,199.1797,199.005,199.1797,1019.0
2019-08-16 12:15:00,228.06,228.06,227.85,227.85,2327.0,199.1447,199.1447,198.9614,198.9614,2327.0
2019-08-16 12:20:00,228.09,228.11,228.08,228.08,400.0,199.1709,199.1884,199.1622,199.1622,400.0
2019-08-16 12:25:00,228.1,228.23,228.1,228.22,1473.0,199.1797,199.2932,199.1797,199.2845,1473.0
2019-08-16 12:30:00,228.25,228.35,228.21,228.31,3112.0,199.3107,199.398,199.2757,199.363,3112.0
2019-08-16 12:35:00,228.3,228.43,228.29,228.33,3802.0,199.3543,199.4678,199.3456,199.3805,3802.0
2019-08-16 12:40:00,228.29,228.52,228.26,228.52,1005.0,199.3456,199.5464,199.3194,199.5464,1005.0
2019-08-16 12:45:00,228.54,228.61,228.41,228.41,2401.0,199.5639,199.625,199.4504,199.4504,2401.0
2019-08-16 12:50:00,228.57,228.67,228.56,228.57,2150.0,199.5901,199.6774,199.5813,199.5901,2150.0
2019-08-16 12:55:00,228.7,228.74,228.54,228.54,3041.0,199.7036,199.7385,199.5639,199.5639,3041.0
2019-08-16 13:00:00,228.47,228.54,228.33,228.4,1499.0,199.5028,199.5639,199.3805,199.4416,1499.0
2019-08-16 13:05:00,228.35,228.77,228.35,228.77,1600.0,199.398,199.7647,199.398,199.7647,1600.0
2019-08-16 13:10:00,228.69,228.75,228.54,228.74,1901.0,199.6949,199.7473,199.5639,199.7385,1901.0
2019-08-16 13:15:00,228.7,228.84,228.7,228.75,2721.0,199.7036,199.8258,199.7036,199.7473,2721.0
2019-08-16 13:20:00,228.65,228.65,228.52,228.61,877.0,199.6599,199.6599,199.5464,199.625,877.0
2019-08-16 13:25:00,228.74,228.74,228.58,228.59,1200.0,199.7385,199.7385,199.5988,199.6075,1200.0
2019-08-16 13:30:00,228.61,228.65,228.25,228.25,2913.0,199.625,199.6599,199.3107,199.3107,2913.0
2019-08-16 13:35:00,228.37,228.42,228.21,228.29,1202.0,199.4154,199.4591,199.2757,199.3456,1202.0
2019-08-16 13:40:00,228.26,228.27,228.17,228.24,1760.0,199.3194,199.3281,199.2408,199.3019,1760.0
2019-08-16 13:45:00,228.17,228.24,228.15,228.24,1100.0,199.2408,199.3019,199.2233,199.3019,1100.0
2019-08-16 13:50:00,228.28,228.43,228.28,228.43,1728.0,199.3368,199.4678,199.3368,199.4678,1728.0
2019-08-16 13:55:00,228.46,228.59,228.41,228.59,1048.0,199.494,199.6075,199.4504,199.6075,1048.0
2019-08-16 14:00:00,228.59,228.63,228.51,228.56,1705.0,199.6075,199.6425,199.5377,199.5813,1705.0
2019-08-16 14:05:00,228.56,228.66,228.52,228.59,803.0,199.5813,199.6687,199.5464,199.6075,803.0
2019-08-16 14:10:00,228.53,228.74,228.53,228.74,1698.0,199.5551,199.7385,199.5551,199.7385,1698.0
2019-08-16 14:15:00,228.8,228.87,228.8,228.86,1422.0,199.7909,199.852,199.7909,199.8433,1422.0
2019-08-16 14:20:00,228.93,229.03,228.88,228.92,1019.0,199.9044,199.9918,199.8608,199.8957,1019.0
2019-08-16 14:25:00,228.85,228.85,228.7,228.71,1753.0,199.8346,199.8346,199.7036,199.7123,1753.0
2019-08-16 14:30:00,228.66,228.82,228.66,228.82,600.0,199.6687,199.8084,199.6687,199.8084,600.0
2019-08-16 14:35:00,228.86,228.87,228.62,228.62,2002.0,199.8433,199.852,199.6337,199.6337,2002.0
2019-08-16 14:40:00,228.67,228.85,228.67,228.68,2518.0,199.6774,199.8346,199.6774,199.6861,2518.0
2019-08-16 14:45:00,228.67,228.76,228.67,228.73,2209.0,199.6774,199.756,199.6774,199.7298,2209.0
2019-08-16 14:50:00,228.74,228.8,228.59,228.65,3320.0,199.7385,199.7909,199.6075,199.6599,3320.0
2019-08-16 14:55:00,228.69,228.78,228.63,228.72,3972.0,199.6949,199.7735,199.6425,199.7211,3972.0
2019-08-16 15:00:00,228.73,228.9,228.73,228.9,2143.0,199.7298,199.8782,199.7298,199.8782,2143.0
2019-08-16 15:05:00,228.91,229.06,228.89,229.03,3391.0,199.887,200.018,199.8695,199.9918,3391.0
2019-08-16 15:10:00,228.95,229.03,228.92,229.0,765.0,199.9219,199.9918,199.8957,199.9656,765.0
2019-08-16 15:15:00,229.02,229.02,228.92,228.99,1368.0,199.983,199.983,199.8957,199.9568,1368.0
2019-08-16 15:20:00,229.03,229.03,228.54,228.64,3043.0,199.9918,199.9918,199.5639,199.6512,3043.0
2019-08-16 15:25:00,228.61,228.77,228.61,228.67,4149.0,199.625,199.7647,199.625,199.6774,4149.0
2019-08-16 15:30:00,228.67,228.87,228.6,228.83,1887.0,199.6774,199.852,199.6163,199.8171,1887.0
2019-08-16 15:35:00,228.88,229.13,228.85,228.95,3730.0,199.8608,200.0791,199.8346,199.9219,3730.0
2019-08-16 15:40:00,229.03,229.39,229.03,229.33,5467.0,199.9918,200.3061,199.9918,200.2537,5467.0
2019-08-16 15:45:00,229.29,229.38,229.06,229.12,8510.0,200.2188,200.2974,200.018,200.0703,8510.0
2019-08-16 15:50:00,229.11,229.4,228.64,229.15,30887.0,200.0616,200.3148,199.6512,200.0965,30887.0
2019-08-16 15:55:00,229.15,229.19,228.64,228.79,40478.0,200.0965,200.1315,199.6512,199.7822,40478.0
2019-08-19 09:30:00,229.34,230.34,228.78,229.15,27763.0,200.2625,201.1357,199.7735,200.0965,27763.0
2019-08-19 09:35:00,228.99,229.41,227.82,227.96,15215.0,199.9568,200.3236,198.9352,199.0574,15215.0
2019-08-19 09:40:00,227.82,227.94,227.39,227.92,7214.0,198.9352,199.04,198.5597,199.0225,7214.0
2019-08-19 09:45:00,227.92,228.13,227.63,228.0,16564.0,199.0225,199.2059,198.7693,199.0923,16564.0
2019-08-19 09:50:00,227.99,228.17,227.75,228.1,3665.0,199.0836,199.2408,198.874,199.1797,3665.0
2019-08-19 09:55:00,228.03,228.85,228.03,228.74,6715.0,199.1185,199.8346,199.1185,199.7385,6715.0
2019-08-19 10:00:00,229.04,229.04,228.51,228.58,2945.0,200.0005,200.0005,199.5377,199.5988,2945.0
2019-08-19 10:05:00,228.58,228.58,228.04,228.04,3965.0,199.5988,199.5988,199.1273,199.1273,3965.0
2019-08-19 10:10:00,228.04,228.1,227.85,228.02,2104.0,199.1273,199.1797,198.9614,199.1098,2104.0
2019-08-19 10:15:00,228.16,228.6,228.09,228.46,5308.0,199.2321,199.6163,199.1709,199.494,5308.0
2019-08-19 10:20:00,228.52,228.58,228.38,228.57,3192.0,199.5464,199.5988,199.4242,199.5901,3192.0
2019-08-19 10:25:00,228.58,228.72,228.47,228.57,1515.0,199.5988,199.7211,199.5028,199.5901,1515.0
2019-08-19 10:30:00,228.6,228.6,228.15,228.21,4085.0,199.6163,199.6163,199.2233,199.2757,4085.0
2019-08-19 10:35:00,228.23,228.38,228.21,228.23,2004.0,199.2932,199.4242,199.2757,199.2932,2004.0
2019-08-19 10:40:00,228.21,228.45,228.21,228.39,2738.0,199.2757,199.4853,199.2757,199.4329,2738.0
2019-08-19 10:45:00,228.45,228.5,228.24,228.5,2566.0,199.4853,199.529,199.3019,199.529,2566.0
2019-08-19 10:50:00,228.4,228.54,228.36,228.49,923.0,199.4416,199.5639,199.4067,199.5202,923.0
2019-08-19 10:55:00,228.47,228.53,228.21,228.25,1200.0,199.5028,199.5551,199.2757,199.3107,1200.0
2019-08-19 11:00:00,228.27,228.52,228.14,228.43,3300.0,199.3281,199.5464,199.2146,199.4678,3300.0
2019-08-19 11:05:00,228.51,228.54,228.45,228.53,1543.0,199.5377,199.5639,199.4853,199.5551,1543.0
2019-08-19 11:10:00,228.65,228.77,228.6,228.77,1406.0,199.6599,199.7647,199.6163,199.7647,1406.0
2019-08-19 11:15:00,228.68,228.9,228.63,228.78,2048.0,199.6861,199.8782,199.6425,199.7735,2048.0
2019-08-19 11:20:00,228.81,228.99,228.81,228.98,3685.0,199.7996,199.9568,199.7996,199.9481,3685.0
2019-08-19 11:25:00,228.99,229.3,228.99,229.2,3248.0,199.9568,200.2275,199.9568,200.1402,3248.0
2019-08-19 11:30:00,229.24,229.52,228.99,229.42,2297.0,200.1751,200.4196,199.9568,200.3323,2297.0
2019-08-19 11:35:00,229.44,229.58,229.36,229.49,2701.0,200.3498,200.472,200.2799,200.3934,2701.0
2019-08-19 11:40:00,229.5,229.51,229.38,229.43,1415.0,200.4022,200.4109,200.2974,200.341,1415.0
2019-08-19 11:45:00,229.43,229.6,229.37,229.57,4296.0,200.341,200.4895,200.2886,200.4633,4296.0
2019-08-19 11:50:00,229.54,229.57,229.06,229.14,6567.0,200.4371,200.4633,200.018,200.0878,6567.0
2019-08-19 11:55:00,229.19,229.39,229.18,229.21,1600.0,200.1315,200.3061,200.1227,200.1489,1600.0
2019-08-19 12:00:00,229.17,229.17,229.04,229.1,3292.0,200.114,200.114,200.0005,200.0529,3292.0
2019-08-19 12:05:00,229.08,229.1,228.92,228.98,1619.0,200.0354,200.0529,199.8957,199.9481,1619.0
2019-08-19 12:10:00,228.97,229.02,228.93,228.96,1400.0,199.9394,199.983,199.9044,199.9306,1400.0
2019-08-19 12:15:00,228.92,229.06,228.92,229.06,1311.0,199.8957,200.018,199.8957,200.018,1311.0
2019-08-19 12:20:00,229.06,229.07,228.97,228.97,2286.0,200.018,200.0267,199.9394,199.9394,2286.0
2019-08-19 12:25:00,228.95,229.03,228.89,229.03,947.0,199.9219,199.9918,199.8695,199.9918,947.0
2019-08-19 12:30:00,229.02,229.02,228.82,228.84,2100.0,199.983,199.983,199.8084,199.8258,2100.0
2019-08-19 12:35:00,228.93,229.15,228.93,229.09,2062.0,199.9044,200.0965,199.9044,200.0441,2062.0
2019-08-19 12:40:00,229.17,229.17,229.08,229.09,1301.0,200.114,200.114,200.0354,200.0441,1301.0
2019-08-19 12:45:00,229.15,229.39,229.15,229.33,1525.0,200.0965,200.3061,200.0965,200.2537,1525.0
2019-08-19 12:50:00,229.29,229.32,229.24,229.32,590.0,200.2188,200.245,200.1751,200.245,590.0
2019-08-19 12:55:00,229.32,229.47,229.29,229.4,1702.0,200.245,200.376,200.2188,200.3148,1702.0
2019-08-19 13:00:00,229.44,229.5,229.43,229.47,2772.0,200.3498,200.4022,200.341,200.376,2772.0
2019-08-19 13:05:00,229.44,229.5,229.37,229.5,1823.0,200.3498,200.4022,200.2886,200.4022,1823.0
2019-08-19 13:10:00,229.6,229.76,229.54,229.74,2434.0,200.4895,200.6292,200.4371,200.6117,2434.0
2019-08-19 13:15:00,229.79,229.97,229.78,229.97,966.0,200.6554,200.8126,200.6467,200.8126,966.0
2019-08-19 13:20:00,229.98,230.0,229.77,229.77,2260.0,200.8213,200.8388,200.6379,200.6379,2260.0
2019-08-19 13:25:00,229.85,229.85,229.5,229.57,6029.0,200.7078,200.7078,200.4022,200.4633,6029.0
2019-08-19 13:30:00,229.52,229.52,229.32,229.32,1756.0,200.4196,200.4196,200.245,200.245,1756.0
2019-08-19 13:35:00,229.37,229.39,229.33,229.36,715.0,200.2886,200.3061,200.2537,200.2799,715.0
2019-08-19 13:40:00,229.41,229.5,229.4,229.4,1193.0,200.3236,200.4022,200.3148,200.3148,1193.0
2019-08-19 13:45:00,229.45,229.49,229.41,229.49,900.0,200.3585,200.3934,200.3236,200.3934,900.0
2019-08-19 13:50:00,229.48,229.58,229.48,229.55,1118.0,200.3847,200.472,200.3847,200.4458,1118.0
2019-08-19 13:55:00,229.53,229.53,229.38,229.47,2215.0,200.4284,200.4284,200.2974,200.376,2215.0
2019-08-19 14:00:00,229.49,229.49,229.29,229.41,2414.0,200.3934,200.3934,200.2188,200.3236,2414.0
2019-08-19 14:05:00,229.46,229.54,229.45,229.49,1773.0,200.3672,200.4371,200.3585,200.3934,1773.0
2019-08-19 14:10:00,229.47,229.48,229.36,229.4,1881.0,200.376,200.3847,200.2799,200.3148,1881.0
2019-08-19 14:15:00,229.4,229.45,228.79,228.82,7422.0,200.3148,200.3585,199.7822,199.8084,7422.0
2019-08-19 14:20:00,228.76,228.99,228.75,228.99,2222.0,199.756,199.9568,199.7473,199.9568,2222.0
2019-08-19 14:25:00,229.01,229.01,228.85,228.93,2995.0,199.9743,199.9743,199.8346,199.9044,2995.0
2019-08-19 14:30:00,228.96,228.98,228.85,228.93,2709.0,199.9306,199.9481,199.8346,199.9044,2709.0
2019-08-19 14:35:00,228.97,229.32,228.97,229.26,2533.0,199.9394,200.245,199.9394,200.1926,2533.0
2019-08-19 14:40:00,229.26,229.3,229.06,229.3,5196.0,200.1926,200.2275,200.018,200.2275,5196.0
2019-08-19 14:45:00,229.31,229.31,228.87,228.89,13378.0,200.2363,200.2363,199.852,199.8695,13378.0
2019-08-19 14:50:00,228.87,229.02,228.84,228.92,3018.0,199.852,199.983,199.8258,199.8957,3018.0
2019-08-19 14:55:00,228.86,229.15,228.82,229.04,3107.0,199.8433,200.0965,199.8084,200.0005,3107.0
2019-08-19 15:00:00,229.12,229.18,228.85,228.95,8265.0,200.0703,200.1227,199.8346,199.9219,8265.0
2019-08-19 15:05:00,228.88,229.05,228.88,228.98,4458.0,199.8608,200.0092,199.8608,199.9481,4458.0
2019-08-19 15:10:00,228.96,228.96,228.78,228.93,1936.0,199.9306,199.9306,199.7735,199.9044,1936.0
2019-08-19 15:15:00,228.93,228.98,228.75,228.98,3904.0,199.9044,199.9481,199.7473,199.9481,3904.0
2019-08-19 15:20:00,228.93,228.95,228.83,228.89,2400.0,199.9044,199.9219,199.8171,199.8695,2400.0
2019-08-19 15:25:00,228.84,229.07,228.81,229.07,3365.0,199.8258,200.0267,199.7996,200.0267,3365.0
2019-08-19 15:30:00,229.05,229.17,228.97,229.09,4898.0,200.0092,200.114,199.9394,200.0441,4898.0
2019-08-19 15:35:00,229.05,229.2,228.92,229.02,9087.0,200.0092,200.1402,199.8957,199.983,9087.0
2019-08-19 15:40:00,228.99,229.04,228.9,229.0,3928.0,199.9568,200.0005,199.8782,199.9656,3928.0
2019-08-19 15:45:00,229.0,229.0,228.76,228.8,7762.0,199.9656,199.9656,199.756,199.7909,7762.0
2019-08-19 15:50:00,228.8,228.9,228.73,228.83,7454.0,199.7909,199.8782,199.7298,199.8171,7454.0
2019-08-19 15:55:00,228.83,228.91,228.33,228.56,33738.0,199.8171,199.887,199.3805,199.5813,33738.0
2019-08-20 09:30:00,226.65,227.07,226.0,226.83,17003.0,197.9135,198.2803,197.3459,198.0707,17003.0
2019-08-20 09:35:00,226.97,227.08,226.25,226.46,4315.0,198.1929,198.289,197.5642,197.7476,4315.0
2019-08-20 09:40:00,226.48,226.57,226.14,226.48,3438.0,197.7651,197.8437,197.4682,197.7651,3438.0
2019-08-20 09:45:00,226.25,226.72,226.21,226.46,2864.0,197.5642,197.9746,197.5293,197.7476,2864.0
2019-08-20 09:50:00,226.44,226.49,226.21,226.49,1100.0,197.7301,197.7738,197.5293,197.7738,1100.0
2019-08-20 09:55:00,226.6,226.74,226.22,226.3,4979.0,197.8699,197.9921,197.538,197.6079,4979.0
2019-08-20 10:00:00,226.03,226.26,225.96,226.26,3622.0,197.3721,197.573,197.311,197.573,3622.0
2019-08-20 10:05:00,226.29,226.58,226.29,226.44,2531.0,197.5992,197.8524,197.5992,197.7301,2531.0
2019-08-20 10:10:00,226.42,226.56,226.26,226.55,1821.0,197.7127,197.8349,197.573,197.8262,1821.0
2019-08-20 10:15:00,226.71,226.73,226.47,226.65,2505.0,197.9659,197.9834,197.7563,197.9135,2505.0
2019-08-20 10:20:00,226.71,226.75,226.51,226.51,1967.0,197.9659,198.0008,197.7913,197.7913,1967.0
2019-08-20 10:25:00,226.55,226.66,226.47,226.47,2609.0,197.8262,197.9222,197.7563,197.7563,2609.0
2019-08-20 10:30:00,226.47,226.48,226.31,226.31,2539.0,197.7563,197.7651,197.6166,197.6166,2539.0
2019-08-20 10:35:00,226.25,226.55,226.24,226.5,3012.0,197.5642,197.8262,197.5555,197.7825,3012.0
2019-08-20 10:40:00,226.43,226.78,226.42,226.74,7417.0,197.7214,198.027,197.7127,197.9921,7417.0
2019-08-20 10:45:00,226.78,226.8,226.68,226.71,3027.0,198.027,198.0445,197.9397,197.9659,3027.0
2019-08-20 10:50:00,226.7,226.72,226.21,226.26,9990.0,197.9572,197.9746,197.5293,197.573,9990.0
2019-08-20 10:55:00,226.25,226.76,226.25,226.44,21211.0,197.5642,198.0096,197.5642,197.7301,21211.0
2019-08-20 11:00:00,226.46,226.46,226.17,226.33,11750.0,197.7476,197.7476,197.4944,197.6341,11750.0
2019-08-20 11:05:00,226.3,226.78,226.29,226.65,13628.0,197.6079,198.027,197.5992,197.9135,13628.0
2019-08-20 11:10:00,226.79,227.13,226.76,227.13,5858.0,198.0358,198.3327,198.0096,198.3327,5858.0
2019-08-20 11:15:00,227.07,227.29,227.07,227.27,878.0,198.2803,198.4724,198.2803,198.4549,878.0
2019-08-20 11:20:00,227.33,227.36,227.12,227.12,1388.0,198.5073,198.5335,198.3239,198.3239,1388.0
2019-08-20 11:25:00,227.18,227.3,227.03,227.18,1925.0,198.3763,198.4811,198.2453,198.3763,1925.0
2019-08-20 11:30:00,227.12,227.12,226.86,226.87,2286.0,198.3239,198.3239,198.0969,198.1056,2286.0
2019-08-20 11:35:00,226.92,226.98,226.54,226.61,7520.0,198.1493,198.2017,197.8175,197.8786,7520.0
2019-08-20 11:40:00,226.61,226.7,226.52,226.54,4787.0,197.8786,197.9572,197.8,197.8175,4787.0
2019-08-20 11:45:00,226.6,226.6,226.44,226.55,1910.0,197.8699,197.8699,197.7301,197.8262,1910.0
2019-08-20 11:50:00,226.55,226.6,226.3,226.31,4644.0,197.8262,197.8699,197.6079,197.6166,4644.0
2019-08-20 11:55:00,226.35,226.68,226.35,226.68,1675.0,197.6515,197.9397,197.6515,197.9397,1675.0
2019-08-20 12:00:00,226.84,226.84,226.73,226.77,421.0,198.0794,198.0794,197.9834,198.0183,421.0
2019-08-20 12:05:00,226.73,226.98,226.73,226.98,1592.0,197.9834,198.2017,197.9834,198.2017,1592.0
2019-08-20 12:10:00,226.91,226.99,226.88,226.92,1477.0,198.1405,198.2104,198.1143,198.1493,1477.0
2019-08-20 12:15:00,226.93,227.09,226.93,227.09,1057.0,198.158,198.2977,198.158,198.2977,1057.0
2019-08-20 12:20:00,227.06,227.11,226.77,226.82,2985.0,198.2715,198.3152,198.0183,198.062,2985.0
2019-08-20 12:25:00,226.81,226.92,226.73,226.92,2630.0,198.0532,198.1493,197.9834,198.1493,2630.0
2019-08-20 12:30:00,226.84,226.96,226.84,226.89,1214.0,198.0794,198.1842,198.0794,198.1231,1214.0
2019-08-20 12:35:00,226.87,226.92,226.77,226.81,1714.0,198.1056,198.1493,198.0183,198.0532,1714.0
2019-08-20 12:40:00,226.77,226.78,226.7,226.72,1380.0,198.0183,198.027,197.9572,197.9746,1380.0
2019-08-20 12:45:00,226.67,226.74,226.61,226.61,2322.0,197.931,197.9921,197.8786,197.8786,2322.0
2019-08-20 12:50:00,226.66,226.74,226.49,226.5,3695.0,197.9222,197.9921,197.7738,197.7825,3695.0
2019-08-20 12:55:00,226.53,226.8,226.49,226.79,2561.0,197.8087,198.0445,197.7738,198.0358,2561.0
2019-08-20 13:00:00,226.73,226.74,226.59,226.67,1700.0,197.9834,197.9921,197.8611,197.931,1700.0
2019-08-20 13:05:00,226.71,226.77,226.66,226.73,1641.0,197.9659,198.0183,197.9222,197.9834,1641.0
2019-08-20 13:10:00,226.75,226.75,226.63,226.66,1257.0,198.0008,198.0008,197.896,197.9222,1257.0
2019-08-20 13:15:00,226.68,226.68,226.56,226.66,2012.0,197.9397,197.9397,197.8349,197.9222,2012.0
2019-08-20 13:20:00,226.66,226.72,226.53,226.53,2029.0,197.9222,197.9746,197.8087,197.8087,2029.0
2019-08-20 13:25:00,226.52,226.54,226.37,226.44,1315.0,197.8,197.8175,197.669,197.7301,1315.0
2019-08-20 13:30:00,226.44,226.44,226.0,226.0,2092.0,197.7301,197.7301,197.3459,197.3459,2092.0
2019-08-20 13:35:00,225.9,225.97,225.71,225.87,4600.0,197.2586,197.3197,197.0927,197.2324,4600.0
2019-08-20 13:40:00,225.97,226.25,225.97,226.25,700.0,197.3197,197.5642,197.3197,197.5642,700.0
2019-08-20 13:45:00,226.1,226.1,225.9,225.91,2008.0,197.4332,197.4332,197.2586,197.2673,2008.0
2019-08-20 13:50:00,225.91,226.15,225.82,226.15,2804.0,197.2673,197.4769,197.1887,197.4769,2804.0
2019-08-20 13:55:00,225.96,226.03,225.92,225.96,1198.0,197.311,197.3721,197.2761,197.311,1198.0
2019-08-20 14:00:00,225.9,225.9,225.54,225.56,2032.0,197.2586,197.2586,196.9442,196.9617,2032.0
2019-08-20 14:05:00,225.6,225.71,225.48,225.51,3620.0,196.9966,197.0927,196.8919,196.918,3620.0
2019-08-20 14:10:00,225.43,225.56,225.25,225.25,2344.0,196.8482,196.9617,196.691,196.691,2344.0
2019-08-20 14:15:00,225.36,225.36,225.12,225.33,4133.0,196.7871,196.7871,196.5775,196.7609,4133.0
2019-08-20 14:20:00,225.3,225.32,225.05,225.27,1945.0,196.7347,196.7521,196.5164,196.7085,1945.0
2019-08-20 14:25:00,225.19,225.44,225.19,225.36,1446.0,196.6386,196.8569,196.6386,196.7871,1446.0
2019-08-20 14:30:00,225.44,225.68,225.44,225.67,1900.0,196.8569,197.0665,196.8569,197.0578,1900.0
2019-08-20 14:35:00,225.73,225.85,225.66,225.66,1531.0,197.1102,197.2149,197.049,197.049,1531.0
2019-08-20 14:40:00,225.67,225.67,225.36,225.36,3187.0,197.0578,197.0578,196.7871,196.7871,3187.0
2019-08-20 14:45:00,225.35,225.74,225.35,225.67,4719.0,196.7783,197.1189,196.7783,197.0578,4719.0
2019-08-20 14:50:00,225.68,225.78,225.57,225.57,800.0,197.0665,197.1538,196.9704,196.9704,800.0
2019-08-20 14:55:00,225.56,225.77,225.55,225.74,1948.0,196.9617,197.1451,196.953,197.1189,1948.0
2019-08-20 15:00:00,225.69,225.69,225.46,225.46,3566.0,197.0752,197.0752,196.8744,196.8744,3566.0
2019-08-20 15:05:00,225.47,225.59,225.42,225.42,2301.0,196.8831,196.9879,196.8395,196.8395,2301.0
2019-08-20 15:10:00,225.4,225.6,225.36,225.6,870.0,196.822,196.9966,196.7871,196.9966,870.0
2019-08-20 15:15:00,225.61,225.7,225.42,225.42,2943.0,197.0054,197.084,196.8395,196.8395,2943.0
2019-08-20 15:20:00,225.45,225.6,225.44,225.57,3492.0,196.8657,196.9966,196.8569,196.9704,3492.0
2019-08-20 15:25:00,225.57,225.83,225.57,225.83,3023.0,196.9704,197.1975,196.9704,197.1975,3023.0
2019-08-20 15:30:00,225.87,225.98,225.72,225.72,4319.0,197.2324,197.3285,197.1014,197.1014,4319.0
2019-08-20 15:35:00,225.7,225.78,225.58,225.73,4829.0,197.084,197.1538,196.9792,197.1102,4829.0
2019-08-20 15:40:00,225.73,226.08,225.68,226.08,5779.0,197.1102,197.4158,197.0665,197.4158,5779.0
2019-08-20 15:45:00,226.06,226.16,225.95,226.14,8557.0,197.3983,197.4856,197.3023,197.4682,8557.0
2019-08-20 15:50:00,226.16,226.25,225.94,225.96,14840.0,197.4856,197.5642,197.2935,197.311,14840.0
2019-08-20 15:55:00,225.97,226.06,225.58,225.71,26639.0,197.3197,197.3983,196.9792,197.0927,26639.0
2019-08-21 09:30:00,227.67,228.11,227.11,227.9,14153.0,198.8042,199.1884,198.3152,199.005,14153.0
2019-08-21 09:35:00,228.29,228.48,227.82,228.16,3475.0,199.3456,199.5115,198.9352,199.2321,3475.0
2019-08-21 09:40:00,228.13,228.17,227.53,227.56,7400.0,199.2059,199.2408,198.6819,198.7081,7400.0
2019-08-21 09:45:00,227.73,227.93,227.41,227.51,11570.0,198.8566,199.0312,198.5772,198.6645,11570.0
2019-08-21 09:50:00,227.61,227.69,227.19,227.56,10350.0,198.7518,198.8217,198.385,198.7081,10350.0
2019-08-21 09:55:00,227.54,227.99,227.53,227.62,6910.0,198.6907,199.0836,198.6819,198.7605,6910.0
2019-08-21 10:00:00,227.36,227.83,227.2,227.83,3004.0,198.5335,198.9439,198.3938,198.9439,3004.0
2019-08-21 10:05:00,227.8,228.02,227.7,227.73,4906.0,198.9177,199.1098,198.8304,198.8566,4906.0
2019-08-21 10:10:00,227.74,228.03,227.74,227.99,3315.0,198.8653,199.1185,198.8653,199.0836,3315.0
2019-08-21 10:15:00,227.98,228.24,227.86,228.24,3673.0,199.0749,199.3019,198.9701,199.3019,3673.0
2019-08-21 10:20:00,228.25,228.25,227.96,228.13,2448.0,199.3107,199.3107,199.0574,199.2059,2448.0
2019-08-21 10:25:00,228.25,228.28,227.89,227.89,3200.0,199.3107,199.3368,198.9963,198.9963,3200.0
2019-08-21 10:30:00,227.84,228.18,227.72,227.93,2354.0,198.9526,199.2495,198.8478,199.0312,2354.0
2019-08-21 10:35:00,227.79,228.0,227.77,227.95,4700.0,198.909,199.0923,198.8915,199.0487,4700.0
2019-08-21 10:40:00,228.03,228.26,227.97,228.26,4498.0,199.1185,199.3194,199.0662,199.3194,4498.0
2019-08-21 10:45:00,228.14,228.2,228.04,228.09,2300.0,199.2146,199.267,199.1273,199.1709,2300.0
2019-08-21 10:50:00,228.16,228.19,228.02,228.03,5306.0,199.2321,199.2583,199.1098,199.1185,5306.0
2019-08-21 10:55:00,228.0,228.0,227.65,227.65,3585.0,199.0923,199.0923,198.7867,198.7867,3585.0
2019-08-21 11:00:00,227.54,227.57,226.98,226.98,3500.0,198.6907,198.7169,198.2017,198.2017,3500.0
2019-08-21 11:05:00,227.09,227.38,227.09,227.38,2604.0,198.2977,198.551,198.2977,198.551,2604.0
2019-08-21 11:10:00,227.41,227.66,227.33,227.56,3802.0,198.5772,198.7955,198.5073,198.7081,3802.0
2019-08-21 11:15:00,227.57,227.73,227.57,227.67,1782.0,198.7169,198.8566,198.7169,198.8042,1782.0
2019-08-21 11:20:00,227.71,227.95,227.71,227.95,3601.0,198.8391,199.0487,198.8391,199.0487,3601.0
2019-08-21 11:25:00,228.04,228.2,227.96,228.03,2044.0,199.1273,199.267,199.0574,199.1185,2044.0
2019-08-21 11:30:00,227.98,228.01,227.73,227.9,4802.0,199.0749,199.1011,198.8566,199.005,4802.0
2019-08-21 11:35:00,227.9,227.95,227.67,227.76,3400.0,199.005,199.0487,198.8042,198.8828,3400.0
2019-08-21 11:40:00,227.78,227.89,227.73,227.78,2627.0,198.9002,198.9963,198.8566,198.9002,2627.0
2019-08-21 11:45:00,227.73,228.27,227.72,227.92,11123.0,198.8566,199.3281,198.8478,199.0225,11123.0
2019-08-21 11:50:00,227.96,228.11,227.87,228.11,2182.0,199.0574,199.1884,198.9788,199.1884,2182.0
2019-08-21 11:55:00,228.1,228.48,228.05,228.37,4507.0,199.1797,199.5115,199.136,199.4154,4507.0
2019-08-21 12:00:00,228.35,228.42,228.2,228.2,3108.0,199.398,199.4591,199.267,199.267,3108.0
2019-08-21 12:05:00,228.28,228.37,228.19,228.22,1600.0,199.3368,199.4154,199.2583,199.2845,1600.0
2019-08-21 12:10:00,228.26,228.36,228.23,228.28,2963.0,199.3194,199.4067,199.2932,199.3368,2963.0
2019-08-21 12:15:00,228.34,228.34,228.25,228.25,600.0,199.3892,199.3892,199.3107,199.3107,600.0
2019-08-21 12:20:00,228.27,228.52,228.27,228.52,2400.0,199.3281,199.5464,199.3281,199.5464,2400.0
2019-08-21 12:25:00,228.52,228.56,228.32,228.52,4851.0,199.5464,199.5813,199.3718,199.5464,4851.0
2019-08-21 12:30:00,228.41,228.5,228.29,228.5,3050.0,199.4504,199.529,199.3456,199.529,3050.0
2019-08-21 12:35:00,228.43,228.52,228.37,228.41,1648.0,199.4678,199.5464,199.4154,199.4504,1648.0
2019-08-21 12:40:00,228.4,228.46,228.27,228.35,1100.0,199.4416,199.494,199.3281,199.398,1100.0
2019-08-21 12:45:00,228.41,228.59,228.4,228.59,1104.0,199.4504,199.6075,199.4416,199.6075,1104.0
2019-08-21 12:50:00,228.63,228.67,228.6,228.6,800.0,199.6425,199.6774,199.6163,199.6163,800.0
2019-08-21 12:55:00,228.57,228.59,228.45,228.46,2600.0,199.5901,199.6075,199.4853,199.494,2600.0
2019-08-21 13:00:00,228.48,228.63,228.48,228.58,1495.0,199.5115,199.6425,199.5115,199.5988,1495.0
2019-08-21 13:05:00,228.64,228.67,228.61,228.61,970.0,199.6512,199.6774,199.625,199.625,970.0
2019-08-21 13:10:00,228.67,228.67,228.54,228.56,1413.0,199.6774,199.6774,199.5639,199.5813,1413.0
2019-08-21 13:15:00,228.59,228.64,228.59,228.64,1273.0,199.6075,199.6512,199.6075,199.6512,1273.0
2019-08-21 13:20:00,228.7,228.88,228.7,228.88,735.0,199.7036,199.8608,199.7036,199.8608,735.0
2019-08-21 13:25:00,228.9,228.9,228.8,228.81,1743.0,199.8782,199.8782,199.7909,199.7996,1743.0
2019-08-21 13:30:00,228.68,228.77,228.63,228.64,1801.0,199.6861,199.7647,199.6425,199.6512,1801.0
2019-08-21 13:35:00,228.65,228.69,228.22,228.22,4811.0,199.6599,199.6949,199.2845,199.2845,4811.0
2019-08-21 13:40:00,228.12,228.19,228.03,228.19,800.0,199.1971,199.2583,199.1185,199.2583,800.0
2019-08-21 13:45:00,228.23,228.43,228.22,228.3,2816.0,199.2932,199.4678,199.2845,199.3543,2816.0
2019-08-21 13:50:00,228.3,228.38,228.22,228.35,1153.0,199.3543,199.4242,199.2845,199.398,1153.0
2019-08-21 13:55:00,228.4,228.52,228.35,228.52,2521.0,199.4416,199.5464,199.398,199.5464,2521.0
2019-08-21 14:00:00,228.39,228.39,227.74,228.2,3536.0,199.4329,199.4329,198.8653,199.267,3536.0
2019-08-21 14:05:00,228.35,228.44,228.23,228.23,500.0,199.398,199.4766,199.2932,199.2932,500.0
2019-08-21 14:10:00,228.15,228.22,228.04,228.19,1697.0,199.2233,199.2845,199.1273,199.2583,1697.0
2019-08-21 14:15:00,228.23,228.53,228.1,228.51,3297.0,199.2932,199.5551,199.1797,199.5377,3297.0
2019-08-21 14:20:00,228.52,228.52,228.25,228.29,1315.0,199.5464,199.5464,199.3107,199.3456,1315.0
2019-08-21 14:25:00,228.31,228.43,228.23,228.43,1200.0,199.363,199.4678,199.2932,199.4678,1200.0
2019-08-21 14:30:00,228.44,228.57,228.34,228.47,3300.0,199.4766,199.5901,199.3892,199.5028,3300.0
2019-08-21 14:35:00,228.58,228.58,228.32,228.38,900.0,199.5988,199.5988,199.3718,199.4242,900.0
2019-08-21 14:40:00,228.38,228.58,228.37,228.52,3185.0,199.4242,199.5988,199.4154,199.5464,3185.0
2019-08-21 14:45:00,228.43,228.47,228.14,228.14,1918.0,199.4678,199.5028,199.2146,199.2146,1918.0
2019-08-21 14:50:00,228.07,228.31,228.07,228.26,2178.0,199.1535,199.363,199.1535,199.3194,2178.0
2019-08-21 14:55:00,228.23,228.34,228.23,228.34,2319.0,199.2932,199.3892,199.2932,199.3892,2319.0
2019-08-21 15:00:00,228.34,228.53,228.34,228.46,2707.0,199.3892,199.5551,199.3892,199.494,2707.0
2019-08-21 15:05:00,228.33,228.42,228.2,228.42,1521.0,199.3805,199.4591,199.267,199.4591,1521.0
2019-08-21 15:10:00,228.44,228.49,228.37,228.46,1267.0,199.4766,199.5202,199.4154,199.494,1267.0
2019-08-21 15:15:00,228.45,228.54,228.41,228.54,1803.0,199.4853,199.5639,199.4504,199.5639,1803.0
2019-08-21 15:20:00,228.61,228.62,228.45,228.49,3880.0,199.625,199.6337,199.4853,199.5202,3880.0
2019-08-21 15:25:00,228.57,228.58,228.44,228.55,1509.0,199.5901,199.5988,199.4766,199.5726,1509.0
2019-08-21 15:30:00,228.48,228.85,228.48,228.6,5095.0,199.5115,199.8346,199.5115,199.6163,5095.0
2019-08-21 15:35:00,228.6,228.62,228.4,228.52,5797.0,199.6163,199.6337,199.4416,199.5464,5797.0
2019-08-21 15:40:00,228.5,228.56,228.42,228.46,5596.0,199.529,199.5813,199.4591,199.494,5596.0
2019-08-21 15:45:00,228.4,228.45,228.33,228.42,7232.0,199.4416,199.4853,199.3805,199.4591,7232.0
2019-08-21 15:50:00,228.42,228.67,228.41,228.65,7580.0,199.4591,199.6774,199.4504,199.6599,7580.0
2019-08-21 15:55:00,228.71,228.94,228.49,228.5,25806.0,199.7123,199.9132,199.5202,199.529,25806.0
2019-08-22 09:30:00,228.59,229.54,228.32,228.46,9740.0,199.6075,200.4371,199.3718,199.494,9740.0
2019-08-22 09:35:00,228.8,229.07,228.33,228.88,3592.0,199.7909,200.0267,199.3805,199.8608,3592.0
2019-08-22 09:40:00,228.9,228.9,228.58,228.58,1179.0,199.8782,199.8782,199.5988,199.5988,1179.0
2019-08-22 09:45:00,228.52,228.55,228.13,228.21,2590.0,199.5464,199.5726,199.2059,199.2757,2590.0
2019-08-22 09:50:00,228.3,228.47,228.23,228.33,1936.0,199.3543,199.5028,199.2932,199.3805,1936.0
2019-08-22 09:55:00,228.38,228.41,228.14,228.41,1120.0,199.4242,199.4504,199.2146,199.4504,1120.0
2019-08-22 10:00:00,228.23,228.27,228.18,228.26,1262.0,199.2932,199.3281,199.2495,199.3194,1262.0
2019-08-22 10:05:00,228.19,228.24,227.86,227.89,2502.0,199.2583,199.3019,198.9701,198.9963,2502.0
2019-08-22 10:10:00,227.69,227.88,227.25,227.27,5307.0,198.8217,198.9876,198.4374,198.4549,5307.0
2019-08-22 10:15:00,227.28,227.4,227.25,227.25,1523.0,198.4636,198.5684,198.4374,198.4374,1523.0
2019-08-22 10:20:00,227.12,227.18,226.81,226.9,7076.0,198.3239,198.3763,198.0532,198.1318,7076.0
2019-08-22 10:25:00,226.8,226.9,226.71,226.82,1127.0,198.0445,198.1318,197.9659,198.062,1127.0
2019-08-22 10:30:00,226.85,226.85,226.37,226.47,3019.0,198.0882,198.0882,197.669,197.7563,3019.0
2019-08-22 10:35:00,226.4,226.4,225.98,226.27,3344.0,197.6952,197.6952,197.3285,197.5817,3344.0
2019-08-22 10:40:00,226.1,226.25,225.95,225.95,1200.0,197.4332,197.5642,197.3023,197.3023,1200.0
2019-08-22 10:45:00,225.93,225.98,225.61,225.98,1974.0,197.2848,197.3285,197.0054,197.3285,1974.0
2019-08-22 10:50:00,226.16,226.17,225.85,225.91,1413.0,197.4856,197.4944,197.2149,197.2673,1413.0
2019-08-22 10:55:00,225.67,225.73,225.14,225.37,4847.0,197.0578,197.1102,196.595,196.7958,4847.0
2019-08-22 11:00:00,225.63,225.81,225.38,225.54,2132.0,197.0228,197.18,196.8045,196.9442,2132.0
2019-08-22 11:05:00,225.73,226.18,225.73,225.83,2826.0,197.1102,197.5031,197.1102,197.1975,2826.0
2019-08-22 11:10:00,225.88,225.88,225.67,225.74,2780.0,197.2411,197.2411,197.0578,197.1189,2780.0
2019-08-22 11:15:00,225.51,225.63,225.51,225.59,1095.0,196.918,197.0228,196.918,196.9879,1095.0
2019-08-22 11:20:00,225.63,225.67,225.56,225.61,2511.0,197.0228,197.0578,196.9617,197.0054,2511.0
2019-08-22 11:25:00,225.6,225.6,225.49,225.56,4082.0,196.9966,196.9966,196.9006,196.9617,4082.0
2019-08-22 11:30:00,225.63,225.87,225.63,225.83,7407.0,197.0228,197.2324,197.0228,197.1975,7407.0
2019-08-22 11:35:00,225.79,225.99,225.79,225.81,8916.0,197.1625,197.3372,197.1625,197.18,8916.0
2019-08-22 11:40:00,225.87,226.06,225.87,226.0,2860.0,197.2324,197.3983,197.2324,197.3459,2860.0
2019-08-22 11:45:00,225.94,225.98,225.81,225.98,1300.0,197.2935,197.3285,197.18,197.3285,1300.0
2019-08-22 11:50:00,226.06,226.16,225.97,226.16,1332.0,197.3983,197.4856,197.3197,197.4856,1332.0
2019-08-22 11:55:00,226.05,226.2,226.02,226.19,1481.0,197.3896,197.5206,197.3634,197.5118,1481.0
2019-08-22 12:00:00,226.23,226.68,226.23,226.65,2380.0,197.5468,197.9397,197.5468,197.9135,2380.0
2019-08-22 12:05:00,226.65,226.77,226.57,226.61,3271.0,197.9135,198.0183,197.8437,197.8786,3271.0
2019-08-22 12:10:00,226.63,226.66,226.62,226.62,11501.0,197.896,197.9222,197.8873,197.8873,11501.0
2019-08-22 12:15:00,226.58,226.81,226.58,226.8,1471.0,197.8524,198.0532,197.8524,198.0445,1471.0
2019-08-22 12:20:00,226.88,227.01,226.88,226.96,1910.0,198.1143,198.2279,198.1143,198.1842,1910.0
2019-08-22 12:25:00,226.94,226.94,226.78,226.93,2106.0,198.1667,198.1667,198.027,198.158,2106.0
2019-08-22 12:30:00,226.85,226.89,226.63,226.65,2701.0,198.0882,198.1231,197.896,197.9135,2701.0
2019-08-22 12:35:00,226.54,226.63,226.44,226.44,2323.0,197.8175,197.896,197.7301,197.7301,2323.0
2019-08-22 12:40:00,226.38,226.65,226.33,226.57,2402.0,197.6777,197.9135,197.6341,197.8437,2402.0
2019-08-22 12:45:00,226.57,226.57,226.35,226.47,1367.0,197.8437,197.8437,197.6515,197.7563,1367.0
2019-08-22 12:50:00,226.46,226.57,226.38,226.55,1680.0,197.7476,197.8437,197.6777,197.8262,1680.0
2019-08-22 12:55:00,226.52,226.52,226.38,226.38,2174.0,197.8,197.8,197.6777,197.6777,2174.0
2019-08-22 13:00:00,226.38,226.42,226.35,226.35,1348.0,197.6777,197.7127,197.6515,197.6515,1348.0
2019-08-22 13:05:00,226.42,226.48,226.4,226.48,1570.0,197.7127,197.7651,197.6952,197.7651,1570.0
2019-08-22 13:10:00,226.47,226.54,226.43,226.52,2383.0,197.7563,197.8175,197.7214,197.8,2383.0
2019-08-22 13:15:00,226.53,226.6,226.53,226.57,1411.0,197.8087,197.8699,197.8087,197.8437,1411.0
2019-08-22 13:20:00,226.58,226.69,226.58,226.69,1300.0,197.8524,197.9484,197.8524,197.9484,1300.0
2019-08-22 13:25:00,226.69,226.7,226.58,226.58,2332.0,197.9484,197.9572,197.8524,197.8524,2332.0
2019-08-22 13:30:00,226.59,226.8,226.59,226.77,4322.0,197.8611,198.0445,197.8611,198.0183,4322.0
2019-08-22 13:35:00,226.83,226.83,226.59,226.62,3245.0,198.0707,198.0707,197.8611,197.8873,3245.0
2019-08-22 13:40:00,226.69,226.69,226.26,226.29,3200.0,197.9484,197.9484,197.573,197.5992,3200.0
2019-08-22 13:45:00,226.33,226.42,226.14,226.23,4087.0,197.6341,197.7127,197.4682,197.5468,4087.0
2019-08-22 13:50:00,226.09,226.16,226.04,226.13,2614.0,197.4245,197.4856,197.3809,197.4594,2614.0
2019-08-22 13:55:00,226.09,226.23,226.03,226.03,1500.0,197.4245,197.5468,197.3721,197.3721,1500.0
2019-08-22 14:00:00,226.11,226.3,226.07,226.18,2075.0,197.442,197.6079,197.407,197.5031,2075.0
2019-08-22 14:05:00,226.21,226.24,225.77,225.8,5880.0,197.5293,197.5555,197.1451,197.1713,5880.0
2019-08-22 14:10:00,225.8,225.91,225.72,225.8,2933.0,197.1713,197.2673,197.1014,197.1713,2933.0
2019-08-22 14:15:00,225.84,225.91,225.73,225.81,2828.0,197.2062,197.2673,197.1102,197.18,2828.0
2019-08-22 14:20:00,225.81,225.87,225.73,225.87,2200.0,197.18,197.2324,197.1102,197.2324,2200.0
2019-08-22 14:25:00,225.86,225.93,225.71,225.83,1970.0,197.2237,197.2848,197.0927,197.1975,1970.0
2019-08-22 14:30:00,225.78,225.88,225.74,225.76,2200.0,197.1538,197.2411,197.1189,197.1364,2200.0
2019-08-22 14:35:00,225.77,225.79,225.64,225.64,2806.0,197.1451,197.1625,197.0316,197.0316,2806.0
2019-08-22 14:40:00,225.68,225.82,225.61,225.81,6226.0,197.0665,197.1887,197.0054,197.18,6226.0
2019-08-22 14:45:00,225.87,225.93,225.75,225.8,5800.0,197.2324,197.2848,197.1276,197.1713,5800.0
2019-08-22 14:50:00,225.81,225.96,225.78,225.88,2417.0,197.18,197.311,197.1538,197.2411,2417.0
2019-08-22 14:55:00,225.89,226.0,225.83,225.92,9074.0,197.2499,197.3459,197.1975,197.2761,9074.0
2019-08-22 15:00:00,225.94,225.95,225.7,225.7,3129.0,197.2935,197.3023,197.084,197.084,3129.0
2019-08-22 15:05:00,225.68,225.68,225.41,225.68,4825.0,197.0665,197.0665,196.8307,197.0665,4825.0
2019-08-22 15:10:00,225.61,225.61,225.27,225.31,4357.0,197.0054,197.0054,196.7085,196.7434,4357.0
2019-08-22 15:15:00,225.31,225.37,225.13,225.34,6585.0,196.7434,196.7958,196.5862,196.7696,6585.0
2019-08-22 15:20:00,225.34,225.39,225.0,225.11,15429.0,196.7696,196.8133,196.4727,196.5688,15429.0
2019-08-22 15:25:00,225.11,225.19,224.96,225.03,12788.0,196.5688,196.6386,196.4378,196.4989,12788.0
2019-08-22 15:30:00,225.04,225.18,224.96,224.96,14809.0,196.5076,196.6299,196.4378,196.4378,14809.0
2019-08-22 15:35:00,225.0,225.34,225.0,225.33,16716.0,196.4727,196.7696,196.4727,196.7609,16716.0
2019-08-22 15:40:00,225.34,225.52,225.24,225.26,14296.0,196.7696,196.9268,196.6823,196.6997,14296.0
2019-08-22 15:45:00,225.29,225.32,225.16,225.16,22230.0,196.7259,196.7521,196.6124,196.6124,22230.0
2019-08-22 15:50:00,225.19,225.77,225.18,225.66,23634.0,196.6386,197.1451,196.6299,197.049,23634.0
2019-08-22 15:55:00,225.74,225.74,225.2,225.28,33259.0,197.1189,197.1189,196.6474,196.7172,33259.0
2019-08-23 09:30:00,225.45,225.45,224.02,224.66,16853.0,196.8657,196.8657,195.617,196.1758,16853.0
2019-08-23 09:35:00,224.16,224.71,224.16,224.54,3958.0,195.7392,196.2195,195.7392,196.071,3958.0
2019-08-23 09:40:00,224.36,224.54,223.82,223.82,2094.0,195.9139,196.071,195.4423,195.4423,2094.0
2019-08-23 09:45:00,224.18,224.27,223.69,223.89,5865.0,195.7567,195.8353,195.3288,195.5034,5865.0
2019-08-23 09:50:00,223.83,224.19,223.77,223.79,6249.0,195.4511,195.7654,195.3987,195.4161,6249.0
2019-08-23 09:55:00,223.81,223.92,223.56,223.79,7304.0,195.4336,195.5296,195.2153,195.4161,7304.0
2019-08-23 10:00:00,223.67,225.02,223.45,224.65,11886.0,195.3113,196.4902,195.1192,196.1671,11886.0
2019-08-23 10:05:00,225.1,225.26,224.68,224.9,1455.0,196.56,196.6997,196.1933,196.3854,1455.0
2019-08-23 10:10:00,224.3,224.78,224.3,224.78,1813.0,195.8615,196.2806,195.8615,196.2806,1813.0
2019-08-23 10:15:00,224.4,224.9,224.38,224.87,2751.0,195.9488,196.3854,195.9313,196.3592,2751.0
2019-08-23 10:20:00,224.86,225.0,224.58,224.62,1400.0,196.3505,196.4727,196.106,196.1409,1400.0
2019-08-23 10:25:00,224.62,224.87,224.56,224.78,1395.0,196.1409,196.3592,196.0885,196.2806,1395.0
2019-08-23 10:30:00,224.76,225.15,224.68,225.15,1887.0,196.2631,196.6037,196.1933,196.6037,1887.0
2019-08-23 10:35:00,224.98,225.6,224.98,225.46,2548.0,196.4552,196.9966,196.4552,196.8744,2548.0
2019-08-23 10:40:00,225.61,225.7,225.42,225.43,1031.0,197.0054,197.084,196.8395,196.8482,1031.0
2019-08-23 10:45:00,225.46,225.46,225.18,225.39,1581.0,196.8744,196.8744,196.6299,196.8133,1581.0
2019-08-23 10:50:00,225.34,225.67,225.34,225.63,2459.0,196.7696,197.0578,196.7696,197.0228,2459.0
2019-08-23 10:55:00,225.7,225.83,225.15,225.16,5065.0,197.084,197.1975,196.6037,196.6124,5065.0
2019-08-23 11:00:00,225.14,225.14,223.34,223.34,8116.0,196.595,196.595,195.0232,195.0232,8116.0
2019-08-23 11:05:00,223.33,223.65,222.43,222.51,4135.0,195.0144,195.2939,194.2286,194.2984,4135.0
2019-08-23 11:10:00,222.45,223.5,222.37,223.33,5310.0,194.246,195.1629,194.1762,195.0144,5310.0
2019-08-23 11:15:00,223.23,223.59,223.11,223.4,4156.0,194.9271,195.2415,194.8223,195.0756,4156.0
2019-08-23 11:20:00,223.28,223.34,222.85,222.89,5200.0,194.9708,195.0232,194.5953,194.6302,5200.0
2019-08-23 11:25:00,222.94,223.42,222.78,223.42,4094.0,194.6739,195.093,194.5342,195.093,4094.0
2019-08-23 11:30:00,223.03,223.2,222.71,222.72,5648.0,194.7525,194.9009,194.4731,194.4818,5648.0
2019-08-23 11:35:00,222.78,222.92,222.5,222.92,8181.0,194.5342,194.6564,194.2897,194.6564,8181.0
2019-08-23 11:40:00,222.83,222.9,222.47,222.83,4640.0,194.5778,194.639,194.2635,194.5778,4640.0
2019-08-23 11:45:00,222.81,222.81,222.32,222.32,4062.0,194.5604,194.5604,194.1325,194.1325,4062.0
2019-08-23 11:50:00,222.4,222.65,222.34,222.42,3649.0,194.2024,194.4207,194.15,194.2198,3649.0
2019-08-23 11:55:00,222.53,222.53,221.96,221.96,1871.0,194.3159,194.3159,193.8181,193.8181,1871.0
2019-08-23 12:00:00,221.9,222.33,221.88,222.31,1620.0,193.7658,194.1412,193.7483,194.1238,1620.0
2019-08-23 12:05:00,222.23,222.31,221.89,222.17,2900.0,194.0539,194.1238,193.757,194.0015,2900.0
2019-08-23 12:10:00,222.24,222.24,221.88,222.2,2297.0,194.0626,194.0626,193.7483,194.0277,2297.0
2019-08-23 12:15:00,222.28,222.54,222.28,222.54,1026.0,194.0976,194.3246,194.0976,194.3246,1026.0
2019-08-23 12:20:00,222.55,222.55,222.29,222.32,2038.0,194.3333,194.3333,194.1063,194.1325,2038.0
2019-08-23 12:25:00,222.34,222.34,221.73,221.73,2134.0,194.15,194.15,193.6173,193.6173,2134.0
2019-08-23 12:30:00,221.86,222.18,221.86,222.1,2603.0,193.7308,194.0103,193.7308,193.9404,2603.0
2019-08-23 12:35:00,222.17,222.28,222.09,222.09,1407.0,194.0015,194.0976,193.9317,193.9317,1407.0
2019-08-23 12:40:00,222.06,222.17,221.98,221.98,1586.0,193.9055,194.0015,193.8356,193.8356,1586.0
2019-08-23 12:45:00,221.92,221.96,221.75,221.85,3002.0,193.7832,193.8181,193.6348,193.7221,3002.0
2019-08-23 12:50:00,221.76,221.8,221.36,221.36,2900.0,193.6435,193.6784,193.2942,193.2942,2900.0
2019-08-23 12:55:00,221.41,221.77,221.41,221.69,3000.0,193.3379,193.6522,193.3379,193.5824,3000.0
2019-08-23 13:00:00,221.54,221.71,221.36,221.71,2511.0,193.4514,193.5998,193.2942,193.5998,2511.0
2019-08-23 13:05:00,221.51,221.77,221.39,221.39,1600.0,193.4252,193.6522,193.3204,193.3204,1600.0
2019-08-23 13:10:00,221.36,222.08,221.36,222.08,1616.0,193.2942,193.9229,193.2942,193.9229,1616.0
2019-08-23 13:15:00,221.96,221.96,221.67,221.67,1511.0,193.8181,193.8181,193.5649,193.5649,1511.0
2019-08-23 13:20:00,221.77,221.77,221.33,221.42,1726.0,193.6522,193.6522,193.268,193.3466,1726.0
2019-08-23 13:25:00,221.25,221.67,221.25,221.63,2344.0,193.1982,193.5649,193.1982,193.53,2344.0
2019-08-23 13:30:00,221.56,221.81,221.38,221.81,1898.0,193.4689,193.6872,193.3117,193.6872,1898.0
2019-08-23 13:35:00,221.77,222.16,221.71,222.09,3006.0,193.6522,193.9928,193.5998,193.9317,3006.0
2019-08-23 13:40:00,222.08,222.08,221.71,221.71,1900.0,193.9229,193.9229,193.5998,193.5998,1900.0
2019-08-23 13:45:00,221.85,222.28,221.78,222.08,3315.0,193.7221,194.0976,193.661,193.9229,3315.0
2019-08-23 13:50:00,222.08,222.29,222.08,222.29,2514.0,193.9229,194.1063,193.9229,194.1063,2514.0
2019-08-23 13:55:00,222.32,222.32,222.09,222.1,1524.0,194.1325,194.1325,193.9317,193.9404,1524.0
2019-08-23 14:00:00,221.91,221.91,221.76,221.85,1550.0,193.7745,193.7745,193.6435,193.7221,1550.0
2019-08-23 14:05:00,221.89,222.0,221.81,221.89,2183.0,193.757,193.8531,193.6872,193.757,2183.0
2019-08-23 14:10:00,221.81,221.87,221.72,221.84,1700.0,193.6872,193.7396,193.6086,193.7134,1700.0
2019-08-23 14:15:00,221.71,221.82,221.61,221.61,2879.0,193.5998,193.6959,193.5125,193.5125,2879.0
2019-08-23 14:20:00,221.7,221.79,221.58,221.58,604.0,193.5911,193.6697,193.4863,193.4863,604.0
2019-08-23 14:25:00,221.62,221.67,221.54,221.64,3400.0,193.5213,193.5649,193.4514,193.5387,3400.0
2019-08-23 14:30:00,221.61,221.94,221.61,221.87,2205.0,193.5125,193.8007,193.5125,193.7396,2205.0
2019-08-23 14:35:00,221.8,221.83,221.57,221.66,3574.0,193.6784,193.7046,193.4776,193.5562,3574.0
2019-08-23 14:40:00,221.6,221.95,221.53,221.53,1400.0,193.5038,193.8094,193.4427,193.4427,1400.0
2019-08-23 14:45:00,221.45,221.46,221.17,221.27,4091.0,193.3728,193.3815,193.1283,193.2156,4091.0
2019-08-23 14:50:00,221.07,221.36,221.05,221.23,2855.0,193.041,193.2942,193.0235,193.1807,2855.0
2019-08-23 14:55:00,221.23,221.52,221.21,221.45,2279.0,193.1807,193.4339,193.1632,193.3728,2279.0
2019-08-23 15:00:00,221.38,221.57,221.21,221.57,3700.0,193.3117,193.4776,193.1632,193.4776,3700.0
2019-08-23 15:05:00,221.67,221.75,221.41,221.51,3128.0,193.5649,193.6348,193.3379,193.4252,3128.0
2019-08-23 15:10:00,221.44,221.51,220.97,221.14,5069.0,193.3641,193.4252,192.9537,193.1021,5069.0
2019-08-23 15:15:00,221.19,221.43,221.14,221.37,2508.0,193.1458,193.3553,193.1021,193.303,2508.0
2019-08-23 15:20:00,221.35,221.44,221.14,221.15,4199.0,193.2855,193.3641,193.1021,193.1108,4199.0
2019-08-23 15:25:00,221.12,221.16,220.86,220.89,3127.0,193.0846,193.1196,192.8576,192.8838,3127.0
2019-08-23 15:30:00,220.96,220.97,220.51,220.51,5085.0,192.9449,192.9537,192.552,192.552,5085.0
2019-08-23 15:35:00,220.52,220.92,220.51,220.86,10835.0,192.5607,192.91,192.552,192.8576,10835.0
2019-08-23 15:40:00,220.86,221.01,220.58,220.88,8694.0,192.8576,192.9886,192.6131,192.8751,8694.0
2019-08-23 15:45:00,220.91,221.13,220.53,220.53,12867.0,192.9013,193.0934,192.5695,192.5695,12867.0
2019-08-23 15:50:00,220.35,220.48,219.6,219.6,15463.0,192.4123,192.5258,191.7574,191.7574,15463.0
2019-08-23 15:55:00,219.56,220.76,219.42,220.75,46933.0,191.7224,192.7703,191.6002,192.7616,46933.0
2019-08-26 09:30:00,222.55,223.43,222.49,222.77,17644.0,194.3333,195.1018,194.2809,194.5254,17644.0
2019-08-26 09:35:00,222.92,223.03,222.52,222.85,4251.0,194.6564,194.7525,194.3071,194.5953,4251.0
2019-08-26 09:40:00,222.8,223.1,222.72,222.85,1580.0,194.5516,194.8136,194.4818,194.5953,1580.0
2019-08-26 09:45:00,222.77,222.86,222.65,222.75,9823.0,194.5254,194.604,194.4207,194.508,9823.0
2019-08-26 09:50:00,222.75,222.93,222.65,222.71,3581.0,194.508,194.6652,194.4207,194.4731,3581.0
2019-08-26 09:55:00,222.71,223.17,222.65,223.17,4387.0,194.4731,194.8747,194.4207,194.8747,4387.0
2019-08-26 10:00:00,223.07,223.12,222.79,222.84,3079.0,194.7874,194.8311,194.5429,194.5866,3079.0
2019-08-26 10:05:00,222.77,222.86,222.55,222.65,11481.0,194.5254,194.604,194.3333,194.4207,11481.0
2019-08-26 10:10:00,222.64,222.68,222.15,222.15,3640.0,194.4119,194.4469,193.9841,193.9841,3640.0
2019-08-26 10:15:00,222.14,222.42,221.92,222.02,3857.0,193.9753,194.2198,193.7832,193.8705,3857.0
2019-08-26 10:20:00,222.17,222.25,221.95,221.96,2643.0,194.0015,194.0714,193.8094,193.8181,2643.0
2019-08-26 10:25:00,222.06,222.49,221.88,222.49,3474.0,193.9055,194.2809,193.7483,194.2809,3474.0
2019-08-26 10:30:00,222.13,222.5,222.13,222.5,1528.0,193.9666,194.2897,193.9666,194.2897,1528.0
2019-08-26 10:35:00,222.49,222.49,222.2,222.24,2171.0,194.2809,194.2809,194.0277,194.0626,2171.0
2019-08-26 10:40:00,222.2,222.24,221.87,222.19,4245.0,194.0277,194.0626,193.7396,194.019,4245.0
2019-08-26 10:45:00,222.24,222.61,221.97,222.45,4267.0,194.0626,194.3857,193.8269,194.246,4267.0
2019-08-26 10:50:00,222.29,222.81,222.19,222.57,2434.0,194.1063,194.5604,194.019,194.3508,2434.0
2019-08-26 10:55:00,222.38,222.54,222.38,222.53,987.0,194.1849,194.3246,194.1849,194.3159,987.0
2019-08-26 11:00:00,222.5,222.99,222.5,222.83,2791.0,194.2897,194.7176,194.2897,194.5778,2791.0
2019-08-26 11:05:00,222.74,222.9,222.54,222.65,2598.0,194.4993,194.639,194.3246,194.4207,2598.0
2019-08-26 11:10:00,222.78,223.37,222.78,223.01,4166.0,194.5342,195.0494,194.5342,194.735,4166.0
2019-08-26 11:15:00,223.24,223.24,222.78,222.85,3487.0,194.9359,194.9359,194.5342,194.5953,3487.0
2019-08-26 11:20:00,223.02,223.16,222.94,223.09,5808.0,194.7438,194.866,194.6739,194.8049,5808.0
2019-08-26 11:25:00,223.06,223.14,222.77,222.81,6265.0,194.7787,194.8485,194.5254,194.5604,6265.0
2019-08-26 11:30:00,222.82,222.93,222.48,222.48,4514.0,194.5691,194.6652,194.2722,194.2722,4514.0
2019-08-26 11:35:00,222.27,222.68,222.27,222.59,5716.0,194.0888,194.4469,194.0888,194.3683,5716.0
2019-08-26 11:40:00,222.6,222.6,222.25,222.36,4223.0,194.377,194.377,194.0714,194.1674,4223.0
2019-08-26 11:45:00,222.32,222.34,222.15,222.26,5701.0,194.1325,194.15,193.9841,194.0801,5701.0
2019-08-26 11:50:00,222.24,222.32,222.12,222.12,4203.0,194.0626,194.1325,193.9579,193.9579,4203.0
2019-08-26 11:55:00,222.21,222.36,222.17,222.34,4786.0,194.0364,194.1674,194.0015,194.15,4786.0
2019-08-26 12:00:00,222.34,222.35,222.24,222.24,4414.0,194.15,194.1587,194.0626,194.0626,4414.0
2019-08-26 12:05:00,222.22,222.48,222.18,222.41,4493.0,194.0452,194.2722,194.0103,194.2111,4493.0
2019-08-26 12:10:00,222.44,222.47,222.23,222.34,6501.0,194.2373,194.2635,194.0539,194.15,6501.0
2019-08-26 12:15:00,222.34,222.35,222.25,222.25,2910.0,194.15,194.1587,194.0714,194.0714,2910.0
2019-08-26 12:20:00,222.18,222.59,222.18,222.59,4600.0,194.0103,194.3683,194.0103,194.3683,4600.0
2019-08-26 12:25:00,222.49,222.74,222.49,222.51,3268.0,194.2809,194.4993,194.2809,194.2984,3268.0
2019-08-26 12:30:00,222.55,222.64,222.45,222.46,4276.0,194.3333,194.4119,194.246,194.2548,4276.0
2019-08-26 12:35:00,222.5,222.54,222.42,222.54,6021.0,194.2897,194.3246,194.2198,194.3246,6021.0
2019-08-26 12:40:00,222.59,222.59,222.32,222.38,3106.0,194.3683,194.3683,194.1325,194.1849,3106.0
2019-08-26 12:45:00,222.49,222.74,222.47,222.71,2605.0,194.2809,194.4993,194.2635,194.4731,2605.0
2019-08-26 12:50:00,222.7,222.95,222.69,222.91,3526.0,194.4643,194.6826,194.4556,194.6477,3526.0
2019-08-26 12:55:00,223.01,223.01,222.63,222.73,7223.0,194.735,194.735,194.4032,194.4905,7223.0
2019-08-26 13:00:00,222.68,222.85,222.58,222.62,3124.0,194.4469,194.5953,194.3595,194.3945,3124.0
2019-08-26 13:05:00,222.66,222.86,222.51,222.75,6058.0,194.4294,194.604,194.2984,194.508,6058.0
2019-08-26 13:10:00,222.72,222.77,222.5,222.57,2565.0,194.4818,194.5254,194.2897,194.3508,2565.0
2019-08-26 13:15:00,222.46,222.56,222.44,222.46,2800.0,194.2548,194.3421,194.2373,194.2548,2800.0
2019-08-26 13:20:00,222.46,222.59,222.46,222.52,3087.0,194.2548,194.3683,194.2548,194.3071,3087.0
2019-08-26 13:25:00,222.48,222.72,222.48,222.62,7206.0,194.2722,194.4818,194.2722,194.3945,7206.0
2019-08-26 13:30:00,222.76,222.76,222.3,222.51,8551.0,194.5167,194.5167,194.115,194.2984,8551.0
2019-08-26 13:35:00,222.55,222.68,222.45,222.47,5302.0,194.3333,194.4469,194.246,194.2635,5302.0
2019-08-26 13:40:00,222.5,222.59,222.44,222.46,1302.0,194.2897,194.3683,194.2373,194.2548,1302.0
2019-08-26 13:45:00,222.49,222.57,222.37,222.46,4758.0,194.2809,194.3508,194.1762,194.2548,4758.0
2019-08-26 13:50:00,222.43,222.56,222.36,222.46,1904.0,194.2286,194.3421,194.1674,194.2548,1904.0
2019-08-26 13:55:00,222.46,222.55,222.3,222.53,2209.0,194.2548,194.3333,194.115,194.3159,2209.0
2019-08-26 14:00:00,222.53,222.53,222.2,222.22,3136.0,194.3159,194.3159,194.0277,194.0452,3136.0
2019-08-26 14:05:00,222.17,222.22,222.13,222.13,800.0,194.0015,194.0452,193.9666,193.9666,800.0
2019-08-26 14:10:00,222.21,222.22,222.09,222.16,1904.0,194.0364,194.0452,193.9317,193.9928,1904.0
2019-08-26 14:15:00,222.15,222.37,222.14,222.34,5029.0,193.9841,194.1762,193.9753,194.15,5029.0
2019-08-26 14:20:00,222.31,222.41,222.23,222.35,3994.0,194.1238,194.2111,194.0539,194.1587,3994.0
2019-08-26 14:25:00,222.32,222.34,222.17,222.27,1842.0,194.1325,194.15,194.0015,194.0888,1842.0
2019-08-26 14:30:00,222.22,222.5,222.13,222.34,2882.0,194.0452,194.2897,193.9666,194.15,2882.0
2019-08-26 14:35:00,222.45,222.6,222.45,222.52,1900.0,194.246,194.377,194.246,194.3071,1900.0
2019-08-26 14:40:00,222.58,222.71,222.47,222.53,3183.0,194.3595,194.4731,194.2635,194.3159,3183.0
2019-08-26 14:45:00,222.61,222.69,222.51,222.51,3586.0,194.3857,194.4556,194.2984,194.2984,3586.0
2019-08-26 14:50:00,222.56,222.65,222.41,222.62,2503.0,194.3421,194.4207,194.2111,194.3945,2503.0
2019-08-26 14:55:00,222.58,222.67,222.47,222.67,2921.0,194.3595,194.4381,194.2635,194.4381,2921.0
2019-08-26 15:00:00,222.69,222.88,222.67,222.71,3300.0,194.4556,194.6215,194.4381,194.4731,3300.0
2019-08-26 15:05:00,222.67,222.69,222.31,222.31,4142.0,194.4381,194.4556,194.1238,194.1238,4142.0
2019-08-26 15:10:00,222.33,222.41,222.27,222.28,2347.0,194.1412,194.2111,194.0888,194.0976,2347.0
2019-08-26 15:15:00,222.28,222.64,222.28,222.52,1955.0,194.0976,194.4119,194.0976,194.3071,1955.0
2019-08-26 15:20:00,222.5,222.5,222.34,222.39,2147.0,194.2897,194.2897,194.15,194.1936,2147.0
2019-08-26 15:25:00,222.38,222.39,222.27,222.27,1792.0,194.1849,194.1936,194.0888,194.0888,1792.0
2019-08-26 15:30:00,222.38,222.63,222.29,222.34,4026.0,194.1849,194.4032,194.1063,194.15,4026.0
2019-08-26 15:35:00,222.38,222.38,222.04,222.06,7563.0,194.1849,194.1849,193.888,193.9055,7563.0
2019-08-26 15:40:00,222.01,222.09,221.85,221.97,4653.0,193.8618,193.9317,193.7221,193.8269,4653.0
2019-08-26 15:45:00,221.96,222.1,221.83,221.88,8902.0,193.8181,193.9404,193.7046,193.7483,8902.0
2019-08-26 15:50:00,221.9,222.51,221.88,222.47,16247.0,193.7658,194.2984,193.7483,194.2635,16247.0
2019-08-26 15:55:00,222.46,222.88,222.23,222.87,31367.0,194.2548,194.6215,194.0539,194.6128,31367.0
2019-08-27 09:30:00,224.46,224.96,224.06,224.15,14899.0,196.0012,196.4378,195.6519,195.7305,14899.0
2019-08-27 09:35:00,224.15,224.57,224.03,224.56,2245.0,195.7305,196.0972,195.6257,196.0885,2245.0
2019-08-27 09:40:00,224.36,224.87,224.36,224.61,1500.0,195.9139,196.3592,195.9139,196.1322,1500.0
2019-08-27 09:45:00,224.59,225.05,224.59,224.86,2396.0,196.1147,196.5164,196.1147,196.3505,2396.0
2019-08-27 09:50:00,224.7,224.7,224.08,224.37,1049.0,196.2107,196.2107,195.6694,195.9226,1049.0
2019-08-27 09:55:00,224.35,224.66,224.15,224.52,3501.0,195.9051,196.1758,195.7305,196.0536,3501.0
2019-08-27 10:00:00,224.65,225.01,224.64,225.01,3715.0,196.1671,196.4814,196.1584,196.4814,3715.0
2019-08-27 10:05:00,224.97,225.15,224.97,224.99,3676.0,196.4465,196.6037,196.4465,196.464,3676.0
2019-08-27 10:10:00,224.83,224.84,224.68,224.82,2454.0,196.3243,196.333,196.1933,196.3155,2454.0
2019-08-27 10:15:00,224.8,224.81,224.34,224.65,5323.0,196.2981,196.3068,195.8964,196.1671,5323.0
2019-08-27 10:20:00,224.82,224.93,224.61,224.61,1527.0,196.3155,196.4116,196.1322,196.1322,1527.0
2019-08-27 10:25:00,224.74,224.81,224.52,224.53,1100.0,196.2457,196.3068,196.0536,196.0623,1100.0
2019-08-27 10:30:00,224.46,224.58,224.1,224.23,6115.0,196.0012,196.106,195.6868,195.8003,6115.0
2019-08-27 10:35:00,224.09,224.22,224.03,224.06,2372.0,195.6781,195.7916,195.6257,195.6519,2372.0
2019-08-27 10:40:00,224.07,224.18,223.96,224.18,2714.0,195.6606,195.7567,195.5646,195.7567,2714.0
2019-08-27 10:45:00,224.12,224.16,223.82,223.82,2624.0,195.7043,195.7392,195.4423,195.4423,2624.0
2019-08-27 10:50:00,223.58,223.91,223.58,223.91,2335.0,195.2327,195.5209,195.2327,195.5209,2335.0
2019-08-27 10:55:00,224.0,224.13,223.85,223.85,3062.0,195.5995,195.713,195.4685,195.4685,3062.0
2019-08-27 11:00:00,223.75,223.99,223.69,223.93,5206.0,195.3812,195.5908,195.3288,195.5384,5206.0
2019-08-27 11:05:00,223.9,223.9,223.68,223.68,2687.0,195.5122,195.5122,195.3201,195.3201,2687.0
2019-08-27 11:10:00,223.6,223.8,223.5,223.8,2571.0,195.2502,195.4249,195.1629,195.4249,2571.0
2019-08-27 11:15:00,223.92,223.93,223.5,223.58,2504.0,195.5296,195.5384,195.1629,195.2327,2504.0
2019-08-27 11:20:00,223.54,223.92,223.53,223.87,2109.0,195.1978,195.5296,195.1891,195.486,2109.0
2019-08-27 11:25:00,223.9,223.98,223.8,223.81,3601.0,195.5122,195.582,195.4249,195.4336,3601.0
2019-08-27 11:30:00,223.91,224.19,223.85,224.18,2783.0,195.5209,195.7654,195.4685,195.7567,2783.0
2019-08-27 11:35:00,224.25,224.58,224.23,224.49,3803.0,195.8178,196.106,195.8003,196.0274,3803.0
2019-08-27 11:40:00,224.45,224.55,224.25,224.37,5686.0,195.9924,196.0798,195.8178,195.9226,5686.0
2019-08-27 11:45:00,224.45,224.61,224.32,224.5,1608.0,195.9924,196.1322,195.8789,196.0361,1608.0
2019-08-27 11:50:00,224.52,224.59,224.48,224.58,2881.0,196.0536,196.1147,196.0186,196.106,2881.0
2019-08-27 11:55:00,224.57,224.73,224.04,224.08,4877.0,196.0972,196.2369,195.6344,195.6694,4877.0
2019-08-27 12:00:00,224.13,224.22,223.69,223.75,3051.0,195.713,195.7916,195.3288,195.3812,3051.0
2019-08-27 12:05:00,223.61,223.75,223.51,223.65,4117.0,195.2589,195.3812,195.1716,195.2939,4117.0
2019-08-27 12:10:00,223.78,223.82,223.71,223.78,917.0,195.4074,195.4423,195.3463,195.4074,917.0
2019-08-27 12:15:00,223.69,223.93,223.66,223.93,3344.0,195.3288,195.5384,195.3026,195.5384,3344.0
2019-08-27 12:20:00,223.91,224.32,223.91,224.24,1508.0,195.5209,195.8789,195.5209,195.8091,1508.0
2019-08-27 12:25:00,224.37,224.41,224.22,224.23,804.0,195.9226,195.9575,195.7916,195.8003,804.0
2019-08-27 12:30:00,224.13,224.31,223.86,223.97,3091.0,195.713,195.8702,195.4772,195.5733,3091.0
2019-08-27 12:35:00,223.81,224.07,223.81,223.9,3892.0,195.4336,195.6606,195.4336,195.5122,3892.0
2019-08-27 12:40:00,223.91,224.14,223.84,224.14,1399.0,195.5209,195.7217,195.4598,195.7217,1399.0
2019-08-27 12:45:00,224.11,224.25,224.1,224.19,3712.0,195.6956,195.8178,195.6868,195.7654,3712.0
2019-08-27 12:50:00,224.09,224.18,223.92,223.92,1607.0,195.6781,195.7567,195.5296,195.5296,1607.0
2019-08-27 12:55:00,224.15,224.38,224.15,224.17,913.0,195.7305,195.9313,195.7305,195.7479,913.0
2019-08-27 13:00:00,224.0,224.08,223.81,223.97,3548.0,195.5995,195.6694,195.4336,195.5733,3548.0
2019-08-27 13:05:00,223.88,224.09,223.86,223.98,2712.0,195.4947,195.6781,195.4772,195.582,2712.0
2019-08-27 13:10:00,223.92,224.13,223.85,224.02,2187.0,195.5296,195.713,195.4685,195.617,2187.0
2019-08-27 13:15:00,223.97,224.04,223.86,224.03,1305.0,195.5733,195.6344,195.4772,195.6257,1305.0
2019-08-27 13:20:00,224.25,224.33,224.12,224.33,2481.0,195.8178,195.8877,195.7043,195.8877,2481.0
2019-08-27 13:25:00,224.35,224.36,224.12,224.31,1903.0,195.9051,195.9139,195.7043,195.8702,1903.0
2019-08-27 13:30:00,224.25,224.25,224.12,224.13,665.0,195.8178,195.8178,195.7043,195.713,665.0
2019-08-27 13:35:00,224.12,224.75,224.12,224.45,2055.0,195.7043,196.2544,195.7043,195.9924,2055.0
2019-08-27 13:40:00,224.45,224.68,224.45,224.64,2335.0,195.9924,196.1933,195.9924,196.1584,2335.0
2019-08-27 13:45:00,224.71,224.8,224.64,224.67,1696.0,196.2195,196.2981,196.1584,196.1846,1696.0
2019-08-27 13:50:00,224.76,224.81,224.67,224.81,1409.0,196.2631,196.3068,196.1846,196.3068,1409.0
2019-08-27 13:55:00,224.81,225.27,224.81,225.27,3525.0,196.3068,196.7085,196.3068,196.7085,3525.0
2019-08-27 14:00:00,225.27,225.36,225.01,225.01,2222.0,196.7085,196.7871,196.4814,196.4814,2222.0
2019-08-27 14:05:00,225.09,225.2,224.96,225.0,3623.0,196.5513,196.6474,196.4378,196.4727,3623.0
2019-08-27 14:10:00,225.17,225.17,224.88,225.03,2528.0,196.6212,196.6212,196.3679,196.4989,2528.0
2019-08-27 14:15:00,225.09,225.31,225.02,225.3,7692.0,196.5513,196.7434,196.4902,196.7347,7692.0
2019-08-27 14:20:00,225.28,225.4,225.27,225.4,721.0,196.7172,196.822,196.7085,196.822,721.0
2019-08-27 14:25:00,225.33,225.33,225.18,225.3,2069.0,196.7609,196.7609,196.6299,196.7347,2069.0
2019-08-27 14:30:00,225.17,225.29,225.12,225.29,1737.0,196.6212,196.7259,196.5775,196.7259,1737.0
2019-08-27 14:35:00,225.3,225.38,225.21,225.28,1601.0,196.7347,196.8045,196.6561,196.7172,1601.0
2019-08-27 14:40:00,225.41,225.52,225.29,225.38,2312.0,196.8307,196.9268,196.7259,196.8045,2312.0
2019-08-27 14:45:00,225.37,225.59,225.28,225.52,2330.0,196.7958,196.9879,196.7172,196.9268,2330.0
2019-08-27 14:50:00,225.45,225.75,225.45,225.74,3533.0,196.8657,197.1276,196.8657,197.1189,3533.0
2019-08-27 14:55:00,225.71,225.78,225.64,225.76,2934.0,197.0927,197.1538,197.0316,197.1364,2934.0
2019-08-27 15:00:00,225.76,225.8,225.58,225.66,4271.0,197.1364,197.1713,196.9792,197.049,4271.0
2019-08-27 15:05:00,225.7,225.76,225.63,225.64,1727.0,197.084,197.1364,197.0228,197.0316,1727.0
2019-08-27 15:10:00,225.68,225.7,225.3,225.42,4847.0,197.0665,197.084,196.7347,196.8395,4847.0
2019-08-27 15:15:00,225.48,225.59,225.41,225.59,2304.0,196.8919,196.9879,196.8307,196.9879,2304.0
2019-08-27 15:20:00,225.56,225.57,225.39,225.51,3236.0,196.9617,196.9704,196.8133,196.918,3236.0
2019-08-27 15:25:00,225.49,225.6,225.48,225.51,4720.0,196.9006,196.9966,196.8919,196.918,4720.0
2019-08-27 15:30:00,225.55,225.58,225.3,225.42,4617.0,196.953,196.9792,196.7347,196.8395,4617.0
2019-08-27 15:35:00,225.4,225.67,225.37,225.66,5306.0,196.822,197.0578,196.7958,197.049,5306.0
2019-08-27 15:40:00,225.86,225.9,225.65,225.72,5783.0,197.2237,197.2586,197.0403,197.1014,5783.0
2019-08-27 15:45:00,225.75,225.9,225.63,225.76,10262.0,197.1276,197.2586,197.0228,197.1364,10262.0
2019-08-27 15:50:00,225.78,225.78,225.2,225.31,13818.0,197.1538,197.1538,196.6474,196.7434,13818.0
2019-08-27 15:55:00,225.27,225.7,225.08,225.41,38353.0,196.7085,197.084,196.5426,196.8307,38353.0
2019-08-28 09:30:00,225.23,225.29,224.0,224.24,13721.0,196.6735,196.7259,195.5995,195.8091,13721.0
2019-08-28 09:35:00,224.24,224.85,224.07,224.43,6118.0,195.8091,196.3417,195.6606,195.975,6118.0
2019-08-28 09:40:00,224.34,224.36,224.07,224.1,1707.0,195.8964,195.9139,195.6606,195.6868,1707.0
2019-08-28 09:45:00,224.03,224.33,224.03,224.22,2371.0,195.6257,195.8877,195.6257,195.7916,2371.0
2019-08-28 09:50:00,224.34,224.4,224.16,224.16,1150.0,195.8964,195.9488,195.7392,195.7392,1150.0
2019-08-28 09:55:00,224.28,224.52,224.12,224.45,2299.0,195.844,196.0536,195.7043,195.9924,2299.0
2019-08-28 10:00:00,224.55,224.78,224.5,224.73,1421.0,196.0798,196.2806,196.0361,196.2369,1421.0
2019-08-28 10:05:00,224.99,225.0,224.9,224.97,1900.0,196.464,196.4727,196.3854,196.4465,1900.0
2019-08-28 10:10:00,225.09,225.13,224.92,225.06,1445.0,196.5513,196.5862,196.4029,196.5251,1445.0
2019-08-28 10:15:00,225.13,225.41,225.02,225.02,2761.0,196.5862,196.8307,196.4902,196.4902,2761.0
2019-08-28 10:20:00,225.0,225.25,224.97,225.25,2325.0,196.4727,196.691,196.4465,196.691,2325.0
2019-08-28 10:25:00,225.26,225.34,225.12,225.34,3100.0,196.6997,196.7696,196.5775,196.7696,3100.0
2019-08-28 10:30:00,225.34,225.43,225.16,225.39,2501.0,196.7696,196.8482,196.6124,196.8133,2501.0
2019-08-28 10:35:00,225.25,225.55,225.14,225.14,3725.0,196.691,196.953,196.595,196.595,3725.0
2019-08-28 10:40:00,225.24,225.52,225.21,225.29,4564.0,196.6823,196.9268,196.6561,196.7259,4564.0
2019-08-28 10:45:00,225.22,225.68,225.16,225.64,1973.0,196.6648,197.0665,196.6124,197.0316,1973.0
2019-08-28 10:50:00,225.71,225.77,225.54,225.75,3158.0,197.0927,197.1451,196.9442,197.1276,3158.0
2019-08-28 10:55:00,225.75,225.75,225.49,225.49,1039.0,197.1276,197.1276,196.9006,196.9006,1039.0
2019-08-28 11:00:00,225.68,225.69,225.42,225.67,3229.0,197.0665,197.0752,196.8395,197.0578,3229.0
2019-08-28 11:05:00,225.64,225.77,225.58,225.58,1200.0,197.0316,197.1451,196.9792,196.9792,1200.0
2019-08-28 11:10:00,225.72,225.85,225.55,225.61,1587.0,197.1014,197.2149,196.953,197.0054,1587.0
2019-08-28 11:15:00,225.7,225.82,225.59,225.77,1622.0,197.084,197.1887,196.9879,197.1451,1622.0
2019-08-28 11:20:00,225.8,226.19,225.61,226.04,5275.0,197.1713,197.5118,197.0054,197.3809,5275.0
2019-08-28 11:25:00,226.13,226.6,226.13,226.6,1722.0,197.4594,197.8699,197.4594,197.8699,1722.0
2019-08-28 11:30:00,226.51,226.57,226.14,226.2,4658.0,197.7913,197.8437,197.4682,197.5206,4658.0
2019-08-28 11:35:00,226.04,226.19,225.96,226.16,900.0,197.3809,197.5118,197.311,197.4856,900.0
2019-08-28 11:40:00,226.14,226.45,226.13,226.25,1315.0,197.4682,197.7389,197.4594,197.5642,1315.0
2019-08-28 11:45:00,226.37,226.44,226.19,226.19,1724.0,197.669,197.7301,197.5118,197.5118,1724.0
2019-08-28 11:50:00,226.24,226.34,226.14,226.33,2152.0,197.5555,197.6428,197.4682,197.6341,2152.0
2019-08-28 11:55:00,226.31,226.31,226.02,226.02,1631.0,197.6166,197.6166,197.3634,197.3634,1631.0
2019-08-28 12:00:00,226.02,226.02,225.86,225.88,2554.0,197.3634,197.3634,197.2237,197.2411,2554.0
2019-08-28 12:05:00,225.84,226.04,225.77,225.96,1048.0,197.2062,197.3809,197.1451,197.311,1048.0
2019-08-28 12:10:00,225.94,226.01,225.87,225.87,1404.0,197.2935,197.3547,197.2324,197.2324,1404.0
2019-08-28 12:15:00,225.93,226.14,225.92,226.05,2561.0,197.2848,197.4682,197.2761,197.3896,2561.0
2019-08-28 12:20:00,226.08,226.08,225.84,225.99,2564.0,197.4158,197.4158,197.2062,197.3372,2564.0
2019-08-28 12:25:00,225.98,226.02,225.8,225.8,1412.0,197.3285,197.3634,197.1713,197.1713,1412.0
2019-08-28 12:30:00,225.89,225.91,225.82,225.83,1765.0,197.2499,197.2673,197.1887,197.1975,1765.0
2019-08-28 12:35:00,225.77,225.84,225.63,225.7,1189.0,197.1451,197.2062,197.0228,197.084,1189.0
2019-08-28 12:40:00,225.7,225.79,225.67,225.7,1900.0,197.084,197.1625,197.0578,197.084,1900.0
2019-08-28 12:45:00,225.71,225.86,225.59,225.72,2407.0,197.0927,197.2237,196.9879,197.1014,2407.0
2019-08-28 12:50:00,225.65,225.98,225.65,225.95,1500.0,197.0403,197.3285,197.0403,197.3023,1500.0
2019-08-28 12:55:00,226.01,226.24,226.01,226.24,3751.0,197.3547,197.5555,197.3547,197.5555,3751.0
2019-08-28 13:00:00,226.14,226.21,225.91,225.91,1255.0,197.4682,197.5293,197.2673,197.2673,1255.0
2019-08-28 13:05:00,225.91,225.96,225.78,225.87,2902.0,197.2673,197.311,197.1538,197.2324,2902.0
2019-08-28 13:10:00,225.86,225.93,225.53,225.61,4643.0,197.2237,197.2848,196.9355,197.0054,4643.0
2019-08-28 13:15:00,225.64,225.75,225.54,225.63,2502.0,197.0316,197.1276,196.9442,197.0228,2502.0
2019-08-28 13:20:00,225.66,225.73,225.61,225.68,1100.0,197.049,197.1102,197.0054,197.0665,1100.0
2019-08-28 13:25:00,225.65,225.83,225.64,225.69,2401.0,197.0403,197.1975,197.0316,197.0752,2401.0
2019-08-28 13:30:00,225.58,225.69,225.55,225.67,2510.0,196.9792,197.0752,196.953,197.0578,2510.0
2019-08-28 13:35:00,225.62,225.64,225.54,225.59,2553.0,197.0141,197.0316,196.9442,196.9879,2553.0
2019-08-28 13:40:00,225.62,225.68,225.61,225.62,1100.0,197.0141,197.0665,197.0054,197.0141,1100.0
2019-08-28 13:45:00,225.59,225.84,225.56,225.77,4719.0,196.9879,197.2062,196.9617,197.1451,4719.0
2019-08-28 13:50:00,225.73,225.73,225.59,225.64,600.0,197.1102,197.1102,196.9879,197.0316,600.0
2019-08-28 13:55:00,225.62,225.74,225.51,225.54,2000.0,197.0141,197.1189,196.918,196.9442,2000.0
2019-08-28 14:00:00,225.6,225.6,225.38,225.44,2658.0,196.9966,196.9966,196.8045,196.8569,2658.0
2019-08-28 14:05:00,225.44,225.57,225.39,225.57,1707.0,196.8569,196.9704,196.8133,196.9704,1707.0
2019-08-28 14:10:00,225.53,225.58,225.43,225.49,1081.0,196.9355,196.9792,196.8482,196.9006,1081.0
2019-08-28 14:15:00,225.54,225.67,225.54,225.6,1708.0,196.9442,197.0578,196.9442,196.9966,1708.0
2019-08-28 14:20:00,225.7,225.7,225.56,225.68,1300.0,197.084,197.084,196.9617,197.0665,1300.0
2019-08-28 14:25:00,225.68,225.72,225.6,225.72,2128.0,197.0665,197.1014,196.9966,197.1014,2128.0
2019-08-28 14:30:00,225.73,225.73,225.6,225.72,1800.0,197.1102,197.1102,196.9966,197.1014,1800.0
2019-08-28 14:35:00,225.75,225.75,225.57,225.57,785.0,197.1276,197.1276,196.9704,196.9704,785.0
2019-08-28 14:40:00,225.6,225.62,225.36,225.44,2127.0,196.9966,197.0141,196.7871,196.8569,2127.0
2019-08-28 14:45:00,225.58,225.59,225.49,225.54,3130.0,196.9792,196.9879,196.9006,196.9442,3130.0
2019-08-28 14:50:00,225.52,225.66,225.52,225.62,2254.0,196.9268,197.049,196.9268,197.0141,2254.0
2019-08-28 14:55:00,225.59,225.62,225.54,225.62,2176.0,196.9879,197.0141,196.9442,197.0141,2176.0
2019-08-28 15:00:00,225.59,225.62,225.51,225.57,3197.0,196.9879,197.0141,196.918,196.9704,3197.0
2019-08-28 15:05:00,225.6,225.7,225.6,225.67,2558.0,196.9966,197.084,196.9966,197.0578,2558.0
2019-08-28 15:10:00,225.66,225.79,225.65,225.73,3516.0,197.049,197.1625,197.0403,197.1102,3516.0
2019-08-28 15:15:00,225.69,226.02,225.69,225.98,2815.0,197.0752,197.3634,197.0752,197.3285,2815.0
2019-08-28 15:20:00,225.91,225.92,225.65,225.74,2982.0,197.2673,197.2761,197.0403,197.1189,2982.0
2019-08-28 15:25:00,225.75,225.79,225.72,225.72,3507.0,197.1276,197.1625,197.1014,197.1014,3507.0
2019-08-28 15:30:00,225.66,225.66,225.48,225.58,8107.0,197.049,197.049,196.8919,196.9792,8107.0
2019-08-28 15:35:00,225.62,225.69,225.51,225.68,4725.0,197.0141,197.0752,196.918,197.0665,4725.0
2019-08-28 15:40:00,225.67,225.75,225.58,225.7,5160.0,197.0578,197.1276,196.9792,197.084,5160.0
2019-08-28 15:45:00,225.71,225.81,225.7,225.73,9991.0,197.0927,197.18,197.084,197.1102,9991.0
2019-08-28 15:50:00,225.76,225.84,225.65,225.8,9564.0,197.1364,197.2062,197.0403,197.1713,9564.0
2019-08-28 15:55:00,225.73,226.01,225.72,225.74,27045.0,197.1102,197.3547,197.1014,197.1189,27045.0
2019-08-29 09:30:00,228.5,228.93,228.08,228.62,14976.0,199.529,199.9044,199.1622,199.6337,14976.0
2019-08-29 09:35:00,228.55,228.78,228.22,228.46,3119.0,199.5726,199.7735,199.2845,199.494,3119.0
2019-08-29 09:40:00,228.39,228.39,227.79,228.11,4072.0,199.4329,199.4329,198.909,199.1884,4072.0
2019-08-29 09:45:00,228.27,228.41,228.09,228.38,18567.0,199.3281,199.4504,199.1709,199.4242,18567.0
2019-08-29 09:50:00,228.3,228.36,227.96,228.1,3078.0,199.3543,199.4067,199.0574,199.1797,3078.0
2019-08-29 09:55:00,228.03,228.03,227.8,227.89,2340.0,199.1185,199.1185,198.9177,198.9963,2340.0
2019-08-29 10:00:00,227.95,228.07,227.8,227.8,7062.0,199.0487,199.1535,198.9177,198.9177,7062.0
2019-08-29 10:05:00,227.88,228.13,227.71,227.71,3637.0,198.9876,199.2059,198.8391,198.8391,3637.0
2019-08-29 10:10:00,227.84,227.84,227.33,227.33,3560.0,198.9526,198.9526,198.5073,198.5073,3560.0
2019-08-29 10:15:00,227.42,227.69,227.37,227.5,2572.0,198.5859,198.8217,198.5422,198.6557,2572.0
2019-08-29 10:20:00,227.53,227.79,227.53,227.79,1758.0,198.6819,198.909,198.6819,198.909,1758.0
2019-08-29 10:25:00,227.69,227.72,227.57,227.65,2026.0,198.8217,198.8478,198.7169,198.7867,2026.0
2019-08-29 10:30:00,227.63,227.7,227.52,227.61,2700.0,198.7693,198.8304,198.6732,198.7518,2700.0
2019-08-29 10:35:00,227.53,227.67,226.52,226.9,5428.0,198.6819,198.8042,197.8,198.1318,5428.0
2019-08-29 10:40:00,226.99,227.13,226.87,226.87,836.0,198.2104,198.3327,198.1056,198.1056,836.0
2019-08-29 10:45:00,226.87,226.94,226.63,226.66,2600.0,198.1056,198.1667,197.896,197.9222,2600.0
2019-08-29 10:50:00,226.92,226.98,226.73,226.88,2000.0,198.1493,198.2017,197.9834,198.1143,2000.0
2019-08-29 10:55:00,226.86,226.86,226.51,226.63,4459.0,198.0969,198.0969,197.7913,197.896,4459.0
2019-08-29 11:00:00,226.66,226.79,226.66,226.71,4929.0,197.9222,198.0358,197.9222,197.9659,4929.0
2019-08-29 11:05:00,226.67,226.67,226.33,226.33,3131.0,197.931,197.931,197.6341,197.6341,3131.0
2019-08-29 11:10:00,226.26,226.51,226.21,226.51,6619.0,197.573,197.7913,197.5293,197.7913,6619.0
2019-08-29 11:15:00,226.42,226.55,226.4,226.47,26041.0,197.7127,197.8262,197.6952,197.7563,26041.0
2019-08-29 11:20:00,226.44,226.66,226.44,226.51,31813.0,197.7301,197.9222,197.7301,197.7913,31813.0
2019-08-29 11:25:00,226.52,226.69,226.51,226.59,15655.0,197.8,197.9484,197.7913,197.8611,15655.0
2019-08-29 11:30:00,226.63,226.85,226.5,226.85,22049.0,197.896,198.0882,197.7825,198.0882,22049.0
2019-08-29 11:35:00,226.76,226.86,226.5,226.52,9268.0,198.0096,198.0969,197.7825,197.8,9268.0
2019-08-29 11:40:00,226.46,226.62,226.45,226.5,3034.0,197.7476,197.8873,197.7389,197.7825,3034.0
2019-08-29 11:45:00,226.48,226.62,226.48,226.52,5954.0,197.7651,197.8873,197.7651,197.8,5954.0
2019-08-29 11:50:00,226.54,226.56,226.45,226.51,2562.0,197.8175,197.8349,197.7389,197.7913,2562.0
2019-08-29 11:55:00,226.54,226.54,226.4,226.4,3704.0,197.8175,197.8175,197.6952,197.6952,3704.0
2019-08-29 12:00:00,226.43,226.53,226.31,226.42,4353.0,197.7214,197.8087,197.6166,197.7127,4353.0
2019-08-29 12:05:00,226.49,226.52,226.42,226.43,2100.0,197.7738,197.8,197.7127,197.7214,2100.0
2019-08-29 12:10:00,226.47,226.53,225.27,225.79,25390.0,197.7563,197.8087,196.7085,197.1625,25390.0
2019-08-29 12:15:00,225.82,225.82,225.46,225.46,3746.0,197.1887,197.1887,196.8744,196.8744,3746.0
2019-08-29 12:20:00,225.59,225.8,225.52,225.8,1601.0,196.9879,197.1713,196.9268,197.1713,1601.0
2019-08-29 12:25:00,225.69,225.92,225.54,225.92,1134.0,197.0752,197.2761,196.9442,197.2761,1134.0
2019-08-29 12:30:00,225.81,226.02,225.81,225.99,2740.0,197.18,197.3634,197.18,197.3372,2740.0
2019-08-29 12:35:00,226.04,226.25,226.03,226.1,2171.0,197.3809,197.5642,197.3721,197.4332,2171.0
2019-08-29 12:40:00,226.13,226.4,226.13,226.4,1379.0,197.4594,197.6952,197.4594,197.6952,1379.0
2019-08-29 12:45:00,226.47,226.55,226.39,226.43,2600.0,197.7563,197.8262,197.6865,197.7214,2600.0
2019-08-29 12:50:00,226.38,226.43,226.32,226.4,3768.0,197.6777,197.7214,197.6254,197.6952,3768.0
2019-08-29 12:55:00,226.39,226.4,226.33,226.33,1523.0,197.6865,197.6952,197.6341,197.6341,1523.0
2019-08-29 13:00:00,226.22,226.26,225.96,226.25,5514.0,197.538,197.573,197.311,197.5642,5514.0
2019-08-29 13:05:00,226.28,226.32,226.1,226.23,2637.0,197.5904,197.6254,197.4332,197.5468,2637.0
2019-08-29 13:10:00,226.2,226.3,226.16,226.25,3756.0,197.5206,197.6079,197.4856,197.5642,3756.0
2019-08-29 13:15:00,226.18,226.3,226.18,226.27,2000.0,197.5031,197.6079,197.5031,197.5817,2000.0
2019-08-29 13:20:00,226.22,226.28,226.2,226.27,4941.0,197.538,197.5904,197.5206,197.5817,4941.0
2019-08-29 13:25:00,226.26,226.26,226.04,226.04,4075.0,197.573,197.573,197.3809,197.3809,4075.0
2019-08-29 13:30:00,226.11,226.14,226.0,226.04,2312.0,197.442,197.4682,197.3459,197.3809,2312.0
2019-08-29 13:35:00,226.04,226.25,226.04,226.2,4020.0,197.3809,197.5642,197.3809,197.5206,4020.0
2019-08-29 13:40:00,226.18,226.22,225.88,225.88,5237.0,197.5031,197.538,197.2411,197.2411,5237.0
2019-08-29 13:45:00,225.86,225.94,225.78,225.83,2065.0,197.2237,197.2935,197.1538,197.1975,2065.0
2019-08-29 13:50:00,225.9,225.94,225.58,225.86,23070.0,197.2586,197.2935,196.9792,197.2237,23070.0
2019-08-29 13:55:00,225.87,226.22,225.81,226.21,4649.0,197.2324,197.538,197.18,197.5293,4649.0
2019-08-29 14:00:00,226.18,226.29,226.17,226.17,3400.0,197.5031,197.5992,197.4944,197.4944,3400.0
2019-08-29 14:05:00,226.25,226.34,226.16,226.21,2886.0,197.5642,197.6428,197.4856,197.5293,2886.0
2019-08-29 14:10:00,226.2,226.27,226.05,226.09,10278.0,197.5206,197.5817,197.3896,197.4245,10278.0
2019-08-29 14:15:00,226.09,226.09,225.58,225.58,10382.0,197.4245,197.4245,196.9792,196.9792,10382.0
2019-08-29 14:20:00,225.64,225.76,225.56,225.7,5556.0,197.0316,197.1364,196.9617,197.084,5556.0
2019-08-29 14:25:00,225.67,225.77,225.59,225.7,3882.0,197.0578,197.1451,196.9879,197.084,3882.0
2019-08-29 14:30:00,225.75,225.8,225.6,225.62,5100.0,197.1276,197.1713,196.9966,197.0141,5100.0
2019-08-29 14:35:00,225.7,225.7,225.51,225.58,6543.0,197.084,197.084,196.918,196.9792,6543.0
2019-08-29 14:40:00,225.56,225.65,225.43,225.43,8029.0,196.9617,197.0403,196.8482,196.8482,8029.0
2019-08-29 14:45:00,225.45,225.45,225.17,225.24,4234.0,196.8657,196.8657,196.6212,196.6823,4234.0
2019-08-29 14:50:00,225.24,225.3,225.02,225.3,4005.0,196.6823,196.7347,196.4902,196.7347,4005.0
2019-08-29 14:55:00,225.37,225.43,225.29,225.3,1910.0,196.7958,196.8482,196.7259,196.7347,1910.0
2019-08-29 15:00:00,225.39,225.44,225.22,225.38,5768.0,196.8133,196.8569,196.6648,196.8045,5768.0
2019-08-29 15:05:00,225.44,225.45,225.08,225.1,7608.0,196.8569,196.8657,196.5426,196.56,7608.0
2019-08-29 15:10:00,225.06,225.06,224.94,225.0,8248.0,196.5251,196.5251,196.4203,196.4727,8248.0
2019-08-29 15:15:00,225.0,225.0,224.59,224.7,13781.0,196.4727,196.4727,196.1147,196.2107,13781.0
2019-08-29 15:20:00,224.69,224.69,224.08,224.26,22078.0,196.202,196.202,195.6694,195.8265,22078.0
2019-08-29 15:25:00,224.32,224.37,224.03,224.09,9260.0,195.8789,195.9226,195.6257,195.6781,9260.0
2019-08-29 15:30:00,224.13,224.48,224.07,224.47,13330.0,195.713,196.0186,195.6606,196.0099,13330.0
2019-08-29 15:35:00,224.44,224.59,224.37,224.53,12782.0,195.9837,196.1147,195.9226,196.0623,12782.0
2019-08-29 15:40:00,224.55,224.55,224.35,224.36,7878.0,196.0798,196.0798,195.9051,195.9139,7878.0
2019-08-29 15:45:00,224.39,224.55,224.3,224.46,11238.0,195.9401,196.0798,195.8615,196.0012,11238.0
2019-08-29 15:50:00,224.47,224.61,224.41,224.45,22950.0,196.0099,196.1322,195.9575,195.9924,22950.0
2019-08-29 15:55:00,224.46,224.56,224.26,224.44,31254.0,196.0012,196.0885,195.8265,195.9837,31254.0
2019-08-30 09:30:00,226.65,226.65,225.26,225.53,24055.0,197.9135,197.9135,196.6997,196.9355,24055.0
2019-08-30 09:35:00,225.41,225.86,225.41,225.72,2300.0,196.8307,197.2237,196.8307,197.1014,2300.0
2019-08-30 09:40:00,225.76,225.83,225.51,225.52,4508.0,197.1364,197.1975,196.918,196.9268,4508.0
2019-08-30 09:45:00,225.59,225.62,225.3,225.4,1150.0,196.9879,197.0141,196.7347,196.822,1150.0
2019-08-30 09:50:00,225.41,225.41,224.65,224.76,5229.0,196.8307,196.8307,196.1671,196.2631,5229.0
2019-08-30 09:55:00,224.79,225.15,224.47,224.61,7680.0,196.2893,196.6037,196.0099,196.1322,7680.0
2019-08-30 10:00:00,224.46,224.95,224.45,224.75,5673.0,196.0012,196.4291,195.9924,196.2544,5673.0
2019-08-30 10:05:00,224.73,225.0,224.73,224.89,2471.0,196.2369,196.4727,196.2369,196.3767,2471.0
2019-08-30 10:10:00,224.89,224.95,224.63,224.63,2214.0,196.3767,196.4291,196.1496,196.1496,2214.0
2019-08-30 10:15:00,224.63,224.95,224.54,224.66,3473.0,196.1496,196.4291,196.071,196.1758,3473.0
2019-08-30 10:20:00,224.68,224.99,224.6,224.9,5269.0,196.1933,196.464,196.1234,196.3854,5269.0
2019-08-30 10:25:00,225.0,225.23,224.97,225.2,13836.0,196.4727,196.6735,196.4465,196.6474,13836.0
2019-08-30 10:30:00,225.22,225.27,224.72,224.75,13314.0,196.6648,196.7085,196.2282,196.2544,13314.0
2019-08-30 10:35:00,224.83,224.99,224.68,224.97,6956.0,196.3243,196.464,196.1933,196.4465,6956.0
2019-08-30 10:40:00,224.99,225.24,224.95,225.12,4054.0,196.464,196.6823,196.4291,196.5775,4054.0
2019-08-30 10:45:00,225.05,225.27,224.93,225.1,3031.0,196.5164,196.7085,196.4116,196.56,3031.0
2019-08-30 10:50:00,225.06,225.12,224.64,224.86,4276.0,196.5251,196.5775,196.1584,196.3505,4276.0
2019-08-30 10:55:00,224.81,225.15,224.75,224.89,4822.0,196.3068,196.6037,196.2544,196.3767,4822.0
2019-08-30 11:00:00,224.91,224.91,224.55,224.55,5008.0,196.3941,196.3941,196.0798,196.0798,5008.0
2019-08-30 11:05:00,224.58,224.67,224.42,224.46,5361.0,196.106,196.1846,195.9662,196.0012,5361.0
2019-08-30 11:10:00,224.42,224.54,224.23,224.33,4918.0,195.9662,196.071,195.8003,195.8877,4918.0
2019-08-30 11:15:00,224.47,224.47,223.99,224.19,2700.0,196.0099,196.0099,195.5908,195.7654,2700.0
2019-08-30 11:20:00,224.14,224.23,223.91,223.91,2210.0,195.7217,195.8003,195.5209,195.5209,2210.0
2019-08-30 11:25:00,224.01,224.04,223.78,223.98,4613.0,195.6082,195.6344,195.4074,195.582,4613.0
2019-08-30 11:30:00,224.02,224.24,223.95,224.18,6940.0,195.617,195.8091,195.5558,195.7567,6940.0
2019-08-30 11:35:00,224.2,224.25,224.05,224.21,3106.0,195.7741,195.8178,195.6432,195.7829,3106.0
2019-08-30 11:40:00,224.22,224.59,224.22,224.57,3802.0,195.7916,196.1147,195.7916,196.0972,3802.0
2019-08-30 11:45:00,224.67,224.74,224.55,224.56,1900.0,196.1846,196.2457,196.0798,196.0885,1900.0
2019-08-30 11:50:00,224.58,224.64,224.49,224.52,2407.0,196.106,196.1584,196.0274,196.0536,2407.0
2019-08-30 11:55:00,224.58,224.67,224.42,224.61,3016.0,196.106,196.1846,195.9662,196.1322,3016.0
2019-08-30 12:00:00,224.59,224.9,224.58,224.9,2550.0,196.1147,196.3854,196.106,196.3854,2550.0
2019-08-30 12:05:00,224.9,225.11,224.89,224.96,2223.0,196.3854,196.5688,196.3767,196.4378,2223.0
2019-08-30 12:10:00,225.0,225.35,225.0,225.29,1691.0,196.4727,196.7783,196.4727,196.7259,1691.0
2019-08-30 12:15:00,225.33,225.42,225.27,225.34,4179.0,196.7609,196.8395,196.7085,196.7696,4179.0
2019-08-30 12:20:00,225.3,225.3,225.18,225.21,2287.0,196.7347,196.7347,196.6299,196.6561,2287.0
2019-08-30 12:25:00,225.22,225.34,225.05,225.34,3790.0,196.6648,196.7696,196.5164,196.7696,3790.0
2019-08-30 12:30:00,225.3,225.43,225.15,225.38,2871.0,196.7347,196.8482,196.6037,196.8045,2871.0
2019-08-30 12:35:00,225.41,225.41,225.2,225.29,4739.0,196.8307,196.8307,196.6474,196.7259,4739.0
2019-08-30 12:40:00,225.31,225.36,225.2,225.27,4983.0,196.7434,196.7871,196.6474,196.7085,4983.0
2019-08-30 12:45:00,225.26,225.32,225.17,225.27,2403.0,196.6997,196.7521,196.6212,196.7085,2403.0
2019-08-30 12:50:00,225.26,225.35,225.2,225.35,7042.0,196.6997,196.7783,196.6474,196.7783,7042.0
2019-08-30 12:55:00,225.33,225.78,225.27,225.66,7329.0,196.7609,197.1538,196.7085,197.049,7329.0
2019-08-30 13:00:00,225.64,225.68,225.6,225.62,1794.0,197.0316,197.0665,196.9966,197.0141,1794.0
2019-08-30 13:05:00,225.63,225.63,225.46,225.57,2471.0,197.0228,197.0228,196.8744,196.9704,2471.0
2019-08-30 13:10:00,225.66,225.69,225.58,225.63,4770.0,197.049,197.0752,196.9792,197.0228,4770.0
2019-08-30 13:15:00,225.53,225.62,225.43,225.61,2639.0,196.9355,197.0141,196.8482,197.0054,2639.0
2019-08-30 13:20:00,225.62,225.68,225.62,225.62,2000.0,197.0141,197.0665,197.0141,197.0141,2000.0
2019-08-30 13:25:00,225.62,225.73,225.59,225.68,3323.0,197.0141,197.1102,196.9879,197.0665,3323.0
2019-08-30 13:30:00,225.67,225.73,225.62,225.64,2686.0,197.0578,197.1102,197.0141,197.0316,2686.0
2019-08-30 13:35:00,225.59,225.59,225.25,225.32,1941.0,196.9879,196.9879,196.691,196.7521,1941.0
2019-08-30 13:40:00,225.35,225.38,225.24,225.24,2605.0,196.7783,196.8045,196.6823,196.6823,2605.0
2019-08-30 13:45:00,225.25,225.44,225.25,225.41,2215.0,196.691,196.8569,196.691,196.8307,2215.0
2019-08-30 13:50:00,225.46,225.56,225.46,225.48,2340.0,196.8744,196.9617,196.8744,196.8919,2340.0
2019-08-30 13:55:00,225.49,225.59,225.4,225.56,4252.0,196.9006,196.9879,196.822,196.9617,4252.0
2019-08-30 14:00:00,225.56,225.78,225.56,225.73,3902.0,196.9617,197.1538,196.9617,197.1102,3902.0
2019-08-30 14:05:00,225.75,225.78,225.63,225.78,3908.0,197.1276,197.1538,197.0228,197.1538,3908.0
2019-08-30 14:10:00,225.8,225.81,225.67,225.7,2568.0,197.1713,197.18,197.0578,197.084,2568.0
2019-08-30 14:15:00,225.7,225.81,225.64,225.81,3876.0,197.084,197.18,197.0316,197.18,3876.0
2019-08-30 14:20:00,225.84,225.85,225.64,225.64,2153.0,197.2062,197.2149,197.0316,197.0316,2153.0
2019-08-30 14:25:00,225.65,225.65,225.56,225.62,5556.0,197.0403,197.0403,196.9617,197.0141,5556.0
2019-08-30 14:30:00,225.63,225.65,225.41,225.41,4965.0,197.0228,197.0403,196.8307,196.8307,4965.0
2019-08-30 14:35:00,225.39,225.41,225.31,225.39,2105.0,196.8133,196.8307,196.7434,196.8133,2105.0
2019-08-30 14:40:00,225.41,225.45,225.21,225.33,3022.0,196.8307,196.8657,196.6561,196.7609,3022.0
2019-08-30 14:45:00,225.33,225.33,225.08,225.08,2189.0,196.7609,196.7609,196.5426,196.5426,2189.0
2019-08-30 14:50:00,225.04,225.14,224.94,224.94,1916.0,196.5076,196.595,196.4203,196.4203,1916.0
2019-08-30 14:55:00,224.92,225.04,224.92,224.93,1000.0,196.4029,196.5076,196.4029,196.4116,1000.0
2019-08-30 15:00:00,224.95,224.98,224.61,224.91,5638.0,196.4291,196.4552,196.1322,196.3941,5638.0
2019-08-30 15:05:00,225.0,225.22,225.0,225.22,2851.0,196.4727,196.6648,196.4727,196.6648,2851.0
2019-08-30 15:10:00,225.21,225.23,224.95,225.08,7316.0,196.6561,196.6735,196.4291,196.5426,7316.0
2019-08-30 15:15:00,225.07,225.07,224.86,224.93,3979.0,196.5338,196.5338,196.3505,196.4116,3979.0
2019-08-30 15:20:00,224.97,225.05,224.88,225.01,3805.0,196.4465,196.5164,196.3679,196.4814,3805.0
2019-08-30 15:25:00,225.06,225.33,225.04,225.24,4512.0,196.5251,196.7609,196.5076,196.6823,4512.0
2019-08-30 15:30:00,225.28,225.5,225.28,225.38,5311.0,196.7172,196.9093,196.7172,196.8045,5311.0
2019-08-30 15:35:00,225.41,225.42,225.23,225.23,9749.0,196.8307,196.8395,196.6735,196.6735,9749.0
2019-08-30 15:40:00,225.25,225.33,225.08,225.31,10318.0,196.691,196.7609,196.5426,196.7434,10318.0
2019-08-30 15:45:00,225.32,225.73,225.31,225.67,11711.0,196.7521,197.1102,196.7434,197.0578,11711.0
2019-08-30 15:50:00,225.71,225.9,225.67,225.9,30869.0,197.0927,197.2586,197.0578,197.2586,30869.0
2019-08-30 15:55:00,225.96,226.23,225.71,225.79,84759.0,197.311,197.5468,197.0927,197.1625,84759.0
2019-09-03 09:30:00,223.97,224.4,223.69,224.17,17405.0,195.5733,195.9488,195.3288,195.7479,17405.0
2019-09-03 09:35:00,224.32,224.61,224.16,224.44,2039.0,195.8789,196.1322,195.7392,195.9837,2039.0
2019-09-03 09:40:00,224.48,224.95,224.28,224.89,1615.0,196.0186,196.4291,195.844,196.3767,1615.0
2019-09-03 09:45:00,225.18,225.68,224.96,225.35,3532.0,196.6299,197.0665,196.4378,196.7783,3532.0
2019-09-03 09:50:00,225.3,226.02,225.3,225.48,5160.0,196.7347,197.3634,196.7347,196.8919,5160.0
2019-09-03 09:55:00,225.37,225.83,225.37,225.53,2547.0,196.7958,197.1975,196.7958,196.9355,2547.0
2019-09-03 10:00:00,225.52,225.56,223.88,224.08,5514.0,196.9268,196.9617,195.4947,195.6694,5514.0
2019-09-03 10:05:00,224.03,224.24,223.84,223.93,4591.0,195.6257,195.8091,195.4598,195.5384,4591.0
2019-09-03 10:10:00,224.02,224.41,224.01,224.18,4609.0,195.617,195.9575,195.6082,195.7567,4609.0
2019-09-03 10:15:00,224.09,224.98,224.09,224.63,6090.0,195.6781,196.4552,195.6781,196.1496,6090.0
2019-09-03 10:20:00,224.52,224.7,224.44,224.7,2959.0,196.0536,196.2107,195.9837,196.2107,2959.0
2019-09-03 10:25:00,224.82,224.98,224.62,224.98,3281.0,196.3155,196.4552,196.1409,196.4552,3281.0
2019-09-03 10:30:00,224.92,224.94,224.6,224.74,3506.0,196.4029,196.4203,196.1234,196.2457,3506.0
2019-09-03 10:35:00,224.78,225.38,224.67,225.24,3825.0,196.2806,196.8045,196.1846,196.6823,3825.0
2019-09-03 10:40:00,225.38,225.83,225.38,225.77,3107.0,196.8045,197.1975,196.8045,197.1451,3107.0
2019-09-03 10:45:00,225.69,226.26,225.69,225.95,4613.0,197.0752,197.573,197.0752,197.3023,4613.0
2019-09-03 10:50:00,225.89,225.93,225.4,225.55,8058.0,197.2499,197.2848,196.822,196.953,8058.0
2019-09-03 10:55:00,225.51,225.68,225.16,225.35,6927.0,196.918,197.0665,196.6124,196.7783,6927.0
2019-09-03 11:00:00,225.33,225.33,224.99,225.14,4097.0,196.7609,196.7609,196.464,196.595,4097.0
2019-09-03 11:05:00,225.09,225.47,224.93,225.25,3651.0,196.5513,196.8831,196.4116,196.691,3651.0
2019-09-03 11:10:00,225.29,225.29,224.84,224.84,3928.0,196.7259,196.7259,196.333,196.333,3928.0
2019-09-03 11:15:00,224.86,225.07,224.8,224.98,2913.0,196.3505,196.5338,196.2981,196.4552,2913.0
2019-09-03 11:20:00,225.01,225.36,224.92,224.96,5877.0,196.4814,196.7871,196.4029,196.4378,5877.0
2019-09-03 11:25:00,225.03,225.05,224.41,224.5,5964.0,196.4989,196.5164,195.9575,196.0361,5964.0
2019-09-03 11:30:00,224.61,224.77,224.47,224.71,3100.0,196.1322,196.2719,196.0099,196.2195,3100.0
2019-09-03 11:35:00,224.71,225.13,224.71,225.12,1862.0,196.2195,196.5862,196.2195,196.5775,1862.0
2019-09-03 11:40:00,225.07,225.34,225.07,225.28,3042.0,196.5338,196.7696,196.5338,196.7172,3042.0
2019-09-03 11:45:00,225.16,225.91,225.07,225.91,2701.0,196.6124,197.2673,196.5338,197.2673,2701.0
2019-09-03 11:50:00,225.97,225.97,225.73,225.8,3155.0,197.3197,197.3197,197.1102,197.1713,3155.0
2019-09-03 11:55:00,225.88,225.88,225.65,225.79,2000.0,197.2411,197.2411,197.0403,197.1625,2000.0
2019-09-03 12:00:00,225.8,225.95,225.78,225.94,3190.0,197.1713,197.3023,197.1538,197.2935,3190.0
2019-09-03 12:05:00,225.91,225.98,225.73,225.73,1800.0,197.2673,197.3285,197.1102,197.1102,1800.0
2019-09-03 12:10:00,225.86,225.9,225.77,225.8,2150.0,197.2237,197.2586,197.1451,197.1713,2150.0
2019-09-03 12:15:00,225.8,226.07,225.7,226.07,1799.0,197.1713,197.407,197.084,197.407,1799.0
2019-09-03 12:20:00,226.03,226.14,225.87,225.87,2100.0,197.3721,197.4682,197.2324,197.2324,2100.0
2019-09-03 12:25:00,225.95,226.14,225.87,226.14,2526.0,197.3023,197.4682,197.2324,197.4682,2526.0
2019-09-03 12:30:00,226.07,226.07,225.44,225.44,6557.0,197.407,197.407,196.8569,196.8569,6557.0
2019-09-03 12:35:00,225.44,225.75,225.44,225.75,1700.0,196.8569,197.1276,196.8569,197.1276,1700.0
2019-09-03 12:40:00,225.83,225.96,225.76,225.85,2500.0,197.1975,197.311,197.1364,197.2149,2500.0
2019-09-03 12:45:00,225.82,225.91,225.76,225.81,3892.0,197.1887,197.2673,197.1364,197.18,3892.0
2019-09-03 12:50:00,225.79,225.79,225.53,225.53,2245.0,197.1625,197.1625,196.9355,196.9355,2245.0
2019-09-03 12:55:00,225.5,225.63,225.5,225.63,1887.0,196.9093,197.0228,196.9093,197.0228,1887.0
2019-09-03 13:00:00,225.59,225.81,225.58,225.58,2650.0,196.9879,197.18,196.9792,196.9792,2650.0
2019-09-03 13:05:00,225.59,225.72,225.54,225.56,2578.0,196.9879,197.1014,196.9442,196.9617,2578.0
2019-09-03 13:10:00,225.62,225.66,225.48,225.66,2111.0,197.0141,197.049,196.8919,197.049,2111.0
2019-09-03 13:15:00,225.65,225.72,225.6,225.71,1350.0,197.0403,197.1014,196.9966,197.0927,1350.0
2019-09-03 13:20:00,225.69,225.69,225.36,225.37,8400.0,197.0752,197.0752,196.7871,196.7958,8400.0
2019-09-03 13:25:00,225.4,225.45,225.24,225.42,3972.0,196.822,196.8657,196.6823,196.8395,3972.0
2019-09-03 13:30:00,225.31,225.44,225.25,225.34,6115.0,196.7434,196.8569,196.691,196.7696,6115.0
2019-09-03 13:35:00,225.38,225.38,225.29,225.35,3590.0,196.8045,196.8045,196.7259,196.7783,3590.0
2019-09-03 13:40:00,225.33,225.36,225.08,225.25,5324.0,196.7609,196.7871,196.5426,196.691,5324.0
2019-09-03 13:45:00,225.28,225.59,225.26,225.57,3723.0,196.7172,196.9879,196.6997,196.9704,3723.0
2019-09-03 13:50:00,225.59,225.59,225.25,225.39,4289.0,196.9879,196.9879,196.691,196.8133,4289.0
2019-09-03 13:55:00,225.38,225.45,225.3,225.33,3118.0,196.8045,196.8657,196.7347,196.7609,3118.0
2019-09-03 14:00:00,225.31,225.36,225.23,225.26,2300.0,196.7434,196.7871,196.6735,196.6997,2300.0
2019-09-03 14:05:00,225.26,225.28,225.12,225.17,3548.0,196.6997,196.7172,196.5775,196.6212,3548.0
2019-09-03 14:10:00,225.16,225.28,225.07,225.11,3457.0,196.6124,196.7172,196.5338,196.5688,3457.0
2019-09-03 14:15:00,225.07,225.07,224.73,224.73,3703.0,196.5338,196.5338,196.2369,196.2369,3703.0
2019-09-03 14:20:00,224.77,224.91,224.48,224.48,2433.0,196.2719,196.3941,196.0186,196.0186,2433.0
2019-09-03 14:25:00,224.43,224.54,224.27,224.54,2840.0,195.975,196.071,195.8353,196.071,2840.0
2019-09-03 14:30:00,224.45,224.58,224.43,224.45,3083.0,195.9924,196.106,195.975,195.9924,3083.0
2019-09-03 14:35:00,224.42,224.67,224.42,224.55,2861.0,195.9662,196.1846,195.9662,196.0798,2861.0
2019-09-03 14:40:00,224.51,224.65,224.51,224.6,2401.0,196.0448,196.1671,196.0448,196.1234,2401.0
2019-09-03 14:45:00,224.64,224.66,224.57,224.61,1719.0,196.1584,196.1758,196.0972,196.1322,1719.0
2019-09-03 14:50:00,224.66,224.69,224.44,224.56,8458.0,196.1758,196.202,195.9837,196.0885,8458.0
2019-09-03 14:55:00,224.59,224.68,224.54,224.65,2300.0,196.1147,196.1933,196.071,196.1671,2300.0
2019-09-03 15:00:00,224.68,224.72,224.57,224.65,3607.0,196.1933,196.2282,196.0972,196.1671,3607.0
2019-09-03 15:05:00,224.58,224.88,224.55,224.88,3770.0,196.106,196.3679,196.0798,196.3679,3770.0
2019-09-03 15:10:00,224.87,224.95,224.82,224.89,3199.0,196.3592,196.4291,196.3155,196.3767,3199.0
2019-09-03 15:15:00,224.86,225.08,224.81,225.06,3436.0,196.3505,196.5426,196.3068,196.5251,3436.0
2019-09-03 15:20:00,225.08,225.24,225.06,225.13,3700.0,196.5426,196.6823,196.5251,196.5862,3700.0
2019-09-03 15:25:00,225.14,225.16,224.8,224.95,6565.0,196.595,196.6124,196.2981,196.4291,6565.0
2019-09-03 15:30:00,224.95,224.99,224.77,224.78,7786.0,196.4291,196.464,196.2719,196.2806,7786.0
2019-09-03 15:35:00,224.73,224.83,224.67,224.79,9789.0,196.2369,196.3243,196.1846,196.2893,9789.0
2019-09-03 15:40:00,224.8,224.99,224.78,224.89,7900.0,196.2981,196.464,196.2806,196.3767,7900.0
2019-09-03 15:45:00,225.03,225.34,225.03,225.11,8444.0,196.4989,196.7696,196.4989,196.5688,8444.0
2019-09-03 15:50:00,225.13,225.63,225.13,225.49,14610.0,196.5862,197.0228,196.5862,196.9006,14610.0
2019-09-03 15:55:00,225.41,225.58,225.29,225.5,32074.0,196.8307,196.9792,196.7259,196.9093,32074.0
2019-09-04 09:30:00,227.38,228.36,227.38,228.13,20325.0,198.551,199.4067,198.551,199.2059,20325.0
2019-09-04 09:35:00,228.03,228.38,227.66,227.81,4085.0,199.1185,199.4242,198.7955,198.9264,4085.0
2019-09-04 09:40:00,227.67,227.75,227.14,227.14,5275.0,198.8042,198.874,198.3414,198.3414,5275.0
2019-09-04 09:45:00,227.36,227.74,226.74,226.74,4980.0,198.5335,198.8653,197.9921,197.9921,4980.0
2019-09-04 09:50:00,226.57,226.79,226.5,226.73,2101.0,197.8437,198.0358,197.7825,197.9834,2101.0
2019-09-04 09:55:00,226.76,227.03,226.76,226.81,3100.0,198.0096,198.2453,198.0096,198.0532,3100.0
2019-09-04 10:00:00,226.86,227.11,226.63,226.69,1886.0,198.0969,198.3152,197.896,197.9484,1886.0
2019-09-04 10:05:00,226.83,226.91,226.61,226.66,2342.0,198.0707,198.1405,197.8786,197.9222,2342.0
2019-09-04 10:10:00,226.56,226.73,226.44,226.6,3694.0,197.8349,197.9834,197.7301,197.8699,3694.0
2019-09-04 10:15:00,226.81,226.87,226.72,226.84,1584.0,198.0532,198.1056,197.9746,198.0794,1584.0
2019-09-04 10:20:00,226.95,226.95,226.65,226.82,2356.0,198.1755,198.1755,197.9135,198.062,2356.0
2019-09-04 10:25:00,226.78,226.92,226.7,226.73,2219.0,198.027,198.1493,197.9572,197.9834,2219.0
2019-09-04 10:30:00,226.77,226.98,226.77,226.93,3293.0,198.0183,198.2017,198.0183,198.158,3293.0
2019-09-04 10:35:00,226.86,226.93,226.81,226.81,1800.0,198.0969,198.158,198.0532,198.0532,1800.0
2019-09-04 10:40:00,226.76,226.97,226.61,226.81,3223.0,198.0096,198.1929,197.8786,198.0532,3223.0
2019-09-04 10:45:00,226.76,227.2,226.75,227.09,3110.0,198.0096,198.3938,198.0008,198.2977,3110.0
2019-09-04 10:50:00,227.22,227.4,227.08,227.19,2850.0,198.4112,198.5684,198.289,198.385,2850.0
2019-09-04 10:55:00,227.19,227.21,226.98,227.15,4523.0,198.385,198.4025,198.2017,198.3501,4523.0
2019-09-04 11:00:00,227.17,227.31,227.08,227.1,1723.0,198.3676,198.4898,198.289,198.3065,1723.0
2019-09-04 11:05:00,227.05,227.21,227.05,227.13,1300.0,198.2628,198.4025,198.2628,198.3327,1300.0
2019-09-04 11:10:00,227.08,227.15,226.83,226.88,4263.0,198.289,198.3501,198.0707,198.1143,4263.0
2019-09-04 11:15:00,226.88,227.24,226.82,227.07,2974.0,198.1143,198.4287,198.062,198.2803,2974.0
2019-09-04 11:20:00,227.09,227.14,227.02,227.02,1427.0,198.2977,198.3414,198.2366,198.2366,1427.0
2019-09-04 11:25:00,227.13,227.4,226.98,227.4,2807.0,198.3327,198.5684,198.2017,198.5684,2807.0
2019-09-04 11:30:00,227.35,227.59,227.26,227.59,5797.0,198.5248,198.7343,198.4462,198.7343,5797.0
2019-09-04 11:35:00,227.56,227.59,227.48,227.55,2561.0,198.7081,198.7343,198.6383,198.6994,2561.0
2019-09-04 11:40:00,227.54,227.67,227.54,227.58,2738.0,198.6907,198.8042,198.6907,198.7256,2738.0
2019-09-04 11:45:00,227.57,227.65,227.55,227.65,2201.0,198.7169,198.7867,198.6994,198.7867,2201.0
2019-09-04 11:50:00,227.71,227.9,227.64,227.87,2407.0,198.8391,199.005,198.778,198.9788,2407.0
2019-09-04 11:55:00,227.83,227.83,227.42,227.49,2714.0,198.9439,198.9439,198.5859,198.647,2714.0
2019-09-04 12:00:00,227.48,227.48,227.24,227.25,2324.0,198.6383,198.6383,198.4287,198.4374,2324.0
2019-09-04 12:05:00,227.24,227.34,227.16,227.25,1700.0,198.4287,198.516,198.3588,198.4374,1700.0
2019-09-04 12:10:00,227.26,227.46,227.21,227.36,2339.0,198.4462,198.6208,198.4025,198.5335,2339.0
2019-09-04 12:15:00,227.36,227.4,227.31,227.4,1100.0,198.5335,198.5684,198.4898,198.5684,1100.0
2019-09-04 12:20:00,227.4,227.56,227.34,227.45,2025.0,198.5684,198.7081,198.516,198.6121,2025.0
2019-09-04 12:25:00,227.48,227.62,227.48,227.6,1001.0,198.6383,198.7605,198.6383,198.7431,1001.0
2019-09-04 12:30:00,227.58,227.58,227.4,227.4,2542.0,198.7256,198.7256,198.5684,198.5684,2542.0
2019-09-04 12:35:00,227.46,227.63,227.43,227.63,2420.0,198.6208,198.7693,198.5946,198.7693,2420.0
2019-09-04 12:40:00,227.6,227.61,227.51,227.59,1640.0,198.7431,198.7518,198.6645,198.7343,1640.0
2019-09-04 12:45:00,227.63,227.68,227.61,227.64,800.0,198.7693,198.8129,198.7518,198.778,800.0
2019-09-04 12:50:00,227.67,227.76,227.64,227.72,4100.0,198.8042,198.8828,198.778,198.8478,4100.0
2019-09-04 12:55:00,227.71,227.89,227.71,227.82,3700.0,198.8391,198.9963,198.8391,198.9352,3700.0
2019-09-04 13:00:00,227.86,227.99,227.79,227.81,3981.0,198.9701,199.0836,198.909,198.9264,3981.0
2019-09-04 13:05:00,227.76,227.76,227.46,227.46,1480.0,198.8828,198.8828,198.6208,198.6208,1480.0
2019-09-04 13:10:00,227.59,227.59,227.34,227.39,2569.0,198.7343,198.7343,198.516,198.5597,2569.0
2019-09-04 13:15:00,227.45,227.57,227.37,227.54,2500.0,198.6121,198.7169,198.5422,198.6907,2500.0
2019-09-04 13:20:00,227.6,227.6,227.37,227.51,2682.0,198.7431,198.7431,198.5422,198.6645,2682.0
2019-09-04 13:25:00,227.42,227.63,227.42,227.62,1562.0,198.5859,198.7693,198.5859,198.7605,1562.0
2019-09-04 13:30:00,227.69,227.71,227.52,227.52,5963.0,198.8217,198.8391,198.6732,198.6732,5963.0
2019-09-04 13:35:00,227.57,227.57,227.27,227.27,1500.0,198.7169,198.7169,198.4549,198.4549,1500.0
2019-09-04 13:40:00,227.19,227.19,227.05,227.05,2214.0,198.385,198.385,198.2628,198.2628,2214.0
2019-09-04 13:45:00,227.07,227.17,226.96,227.05,2527.0,198.2803,198.3676,198.1842,198.2628,2527.0
2019-09-04 13:50:00,227.05,227.05,226.96,226.99,752.0,198.2628,198.2628,198.1842,198.2104,752.0
2019-09-04 13:55:00,226.92,226.98,226.87,226.9,1473.0,198.1493,198.2017,198.1056,198.1318,1473.0
2019-09-04 14:00:00,226.91,227.15,226.83,227.12,2911.0,198.1405,198.3501,198.0707,198.3239,2911.0
2019-09-04 14:05:00,227.11,227.12,226.82,226.82,1461.0,198.3152,198.3239,198.062,198.062,1461.0
2019-09-04 14:10:00,226.76,226.77,226.56,226.59,1958.0,198.0096,198.0183,197.8349,197.8611,1958.0
2019-09-04 14:15:00,226.54,226.63,226.45,226.63,2210.0,197.8175,197.896,197.7389,197.896,2210.0
2019-09-04 14:20:00,226.67,226.75,226.62,226.73,1308.0,197.931,198.0008,197.8873,197.9834,1308.0
2019-09-04 14:25:00,226.73,226.81,226.68,226.73,2387.0,197.9834,198.0532,197.9397,197.9834,2387.0
2019-09-04 14:30:00,226.68,226.8,226.67,226.8,2200.0,197.9397,198.0445,197.931,198.0445,2200.0
2019-09-04 14:35:00,226.86,226.93,226.84,226.85,1426.0,198.0969,198.158,198.0794,198.0882,1426.0
2019-09-04 14:40:00,226.78,226.86,226.78,226.83,2259.0,198.027,198.0969,198.027,198.0707,2259.0
2019-09-04 14:45:00,226.83,227.04,226.81,226.96,1454.0,198.0707,198.2541,198.0532,198.1842,1454.0
2019-09-04 14:50:00,226.89,227.04,226.86,227.01,2220.0,198.1231,198.2541,198.0969,198.2279,2220.0
2019-09-04 14:55:00,226.96,226.96,226.83,226.9,1857.0,198.1842,198.1842,198.0707,198.1318,1857.0
2019-09-04 15:00:00,226.92,226.97,226.79,226.91,2550.0,198.1493,198.1929,198.0358,198.1405,2550.0
2019-09-04 15:05:00,226.88,226.89,226.73,226.73,2558.0,198.1143,198.1231,197.9834,197.9834,2558.0
2019-09-04 15:10:00,226.75,226.89,226.73,226.89,2410.0,198.0008,198.1231,197.9834,198.1231,2410.0
2019-09-04 15:15:00,226.95,226.97,226.65,226.72,3701.0,198.1755,198.1929,197.9135,197.9746,3701.0
2019-09-04 15:20:00,226.73,226.79,226.65,226.67,2934.0,197.9834,198.0358,197.9135,197.931,2934.0
2019-09-04 15:25:00,226.7,226.81,226.61,226.8,4777.0,197.9572,198.0532,197.8786,198.0445,4777.0
2019-09-04 15:30:00,226.83,226.94,226.79,226.89,4605.0,198.0707,198.1667,198.0358,198.1231,4605.0
2019-09-04 15:35:00,226.79,226.91,226.72,226.76,4644.0,198.0358,198.1405,197.9746,198.0096,4644.0
2019-09-04 15:40:00,226.78,226.81,226.71,226.81,5456.0,198.027,198.0532,197.9659,198.0532,5456.0
2019-09-04 15:45:00,226.84,227.01,226.82,226.98,7368.0,198.0794,198.2279,198.062,198.2017,7368.0
2019-09-04 15:50:00,226.99,227.18,226.97,227.18,11036.0,198.2104,198.3763,198.1929,198.3763,11036.0
2019-09-04 15:55:00,227.16,227.47,227.07,227.41,29608.0,198.3588,198.6295,198.2803,198.5772,29608.0
2019-09-05 09:30:00,228.96,229.5,228.95,229.06,16004.0,199.9306,200.4022,199.9219,200.018,16004.0
2019-09-05 09:35:00,229.22,229.26,228.69,228.71,4549.0,200.1577,200.1926,199.6949,199.7123,4549.0
2019-09-05 09:40:00,228.69,228.84,227.98,227.98,3621.0,199.6949,199.8258,199.0749,199.0749,3621.0
2019-09-05 09:45:00,227.99,228.57,227.99,228.31,3900.0,199.0836,199.5901,199.0836,199.363,3900.0
2019-09-05 09:50:00,228.27,228.43,227.86,227.87,3922.0,199.3281,199.4678,198.9701,198.9788,3922.0
2019-09-05 09:55:00,227.78,228.1,227.0,227.01,7005.0,198.9002,199.1797,198.2191,198.2279,7005.0
2019-09-05 10:00:00,227.24,227.86,227.17,227.36,4396.0,198.4287,198.9701,198.3676,198.5335,4396.0
2019-09-05 10:05:00,227.32,227.39,226.97,227.02,9676.0,198.4986,198.5597,198.1929,198.2366,9676.0
2019-09-05 10:10:00,227.0,227.0,226.82,226.96,2621.0,198.2191,198.2191,198.062,198.1842,2621.0
2019-09-05 10:15:00,227.04,227.11,226.71,227.0,7453.0,198.2541,198.3152,197.9659,198.2191,7453.0
2019-09-05 10:20:00,227.05,227.05,226.3,226.44,4648.0,198.2628,198.2628,197.6079,197.7301,4648.0
2019-09-05 10:25:00,226.31,226.31,225.72,225.74,5500.0,197.6166,197.6166,197.1014,197.1189,5500.0
2019-09-05 10:30:00,225.68,226.05,225.58,225.86,8784.0,197.0665,197.3896,196.9792,197.2237,8784.0
2019-09-05 10:35:00,225.96,225.96,224.93,225.03,18585.0,197.311,197.311,196.4116,196.4989,18585.0
2019-09-05 10:40:00,225.16,225.8,225.16,225.37,16822.0,196.6124,197.1713,196.6124,196.7958,16822.0
2019-09-05 10:45:00,225.41,225.5,224.87,225.14,11117.0,196.8307,196.9093,196.3592,196.595,11117.0
2019-09-05 10:50:00,225.15,225.49,225.14,225.35,3780.0,196.6037,196.9006,196.595,196.7783,3780.0
2019-09-05 10:55:00,225.48,225.5,225.07,225.2,4986.0,196.8919,196.9093,196.5338,196.6474,4986.0
2019-09-05 11:00:00,225.32,225.32,224.68,224.78,11896.0,196.7521,196.7521,196.1933,196.2806,11896.0
2019-09-05 11:05:00,224.81,225.0,224.52,224.57,13458.0,196.3068,196.4727,196.0536,196.0972,13458.0
2019-09-05 11:10:00,224.58,224.71,224.23,224.56,15862.0,196.106,196.2195,195.8003,196.0885,15862.0
2019-09-05 11:15:00,224.6,224.84,224.32,224.84,16512.0,196.1234,196.333,195.8789,196.333,16512.0
2019-09-05 11:20:00,224.85,224.9,224.59,224.78,10202.0,196.3417,196.3854,196.1147,196.2806,10202.0
2019-09-05 11:25:00,224.87,224.89,224.56,224.61,7290.0,196.3592,196.3767,196.0885,196.1322,7290.0
2019-09-05 11:30:00,224.55,224.68,224.38,224.48,6209.0,196.0798,196.1933,195.9313,196.0186,6209.0
2019-09-05 11:35:00,224.6,224.61,224.25,224.37,6998.0,196.1234,196.1322,195.8178,195.9226,6998.0
2019-09-05 11:40:00,224.46,224.52,224.2,224.48,8624.0,196.0012,196.0536,195.7741,196.0186,8624.0
2019-09-05 11:45:00,224.49,224.54,224.17,224.41,5637.0,196.0274,196.071,195.7479,195.9575,5637.0
2019-09-05 11:50:00,224.45,224.5,224.28,224.38,4734.0,195.9924,196.0361,195.844,195.9313,4734.0
2019-09-05 11:55:00,224.29,224.35,224.08,224.08,4652.0,195.8527,195.9051,195.6694,195.6694,4652.0
2019-09-05 12:00:00,224.04,224.06,223.9,224.01,4992.0,195.6344,195.6519,195.5122,195.6082,4992.0
2019-09-05 12:05:00,224.04,224.45,224.04,224.45,5621.0,195.6344,195.9924,195.6344,195.9924,5621.0
2019-09-05 12:10:00,224.45,224.55,224.31,224.34,3956.0,195.9924,196.0798,195.8702,195.8964,3956.0
2019-09-05 12:15:00,224.44,224.52,224.3,224.3,3029.0,195.9837,196.0536,195.8615,195.8615,3029.0
2019-09-05 12:20:00,224.35,224.35,223.99,224.2,6818.0,195.9051,195.9051,195.5908,195.7741,6818.0
2019-09-05 12:25:00,224.15,224.29,224.14,224.25,3455.0,195.7305,195.8527,195.7217,195.8178,3455.0
2019-09-05 12:30:00,224.27,224.53,224.22,224.46,3895.0,195.8353,196.0623,195.7916,196.0012,3895.0
2019-09-05 12:35:00,224.44,224.52,224.27,224.32,4359.0,195.9837,196.0536,195.8353,195.8789,4359.0
2019-09-05 12:40:00,224.33,224.53,224.32,224.53,3636.0,195.8877,196.0623,195.8789,196.0623,3636.0
2019-09-05 12:45:00,224.63,224.7,224.54,224.56,3900.0,196.1496,196.2107,196.071,196.0885,3900.0
2019-09-05 12:50:00,224.6,224.83,224.56,224.83,2887.0,196.1234,196.3243,196.0885,196.3243,2887.0
2019-09-05 12:55:00,224.83,224.97,224.64,224.64,5770.0,196.3243,196.4465,196.1584,196.1584,5770.0
2019-09-05 13:00:00,224.63,224.8,224.53,224.66,5681.0,196.1496,196.2981,196.0623,196.1758,5681.0
2019-09-05 13:05:00,224.66,224.66,224.31,224.31,2900.0,196.1758,196.1758,195.8702,195.8702,2900.0
2019-09-05 13:10:00,224.42,224.56,224.39,224.54,1712.0,195.9662,196.0885,195.9401,196.071,1712.0
2019-09-05 13:15:00,224.6,224.67,224.54,224.64,1500.0,196.1234,196.1846,196.071,196.1584,1500.0
2019-09-05 13:20:00,224.65,224.83,224.63,224.66,6348.0,196.1671,196.3243,196.1496,196.1758,6348.0
2019-09-05 13:25:00,224.68,224.93,224.61,224.89,3798.0,196.1933,196.4116,196.1322,196.3767,3798.0
2019-09-05 13:30:00,224.92,225.0,224.87,224.88,5879.0,196.4029,196.4727,196.3592,196.3679,5879.0
2019-09-05 13:35:00,224.87,225.0,224.83,224.91,5603.0,196.3592,196.4727,196.3243,196.3941,5603.0
2019-09-05 13:40:00,224.91,224.96,224.83,224.91,2605.0,196.3941,196.4378,196.3243,196.3941,2605.0
2019-09-05 13:45:00,224.91,224.94,224.82,224.82,6488.0,196.3941,196.4203,196.3155,196.3155,6488.0
2019-09-05 13:50:00,224.91,224.98,224.77,224.91,7935.0,196.3941,196.4552,196.2719,196.3941,7935.0
2019-09-05 13:55:00,224.92,224.98,224.88,224.88,7108.0,196.4029,196.4552,196.3679,196.3679,7108.0
2019-09-05 14:00:00,224.91,225.0,224.86,224.86,7642.0,196.3941,196.4727,196.3505,196.3505,7642.0
2019-09-05 14:05:00,224.88,225.01,224.81,224.94,7299.0,196.3679,196.4814,196.3068,196.4203,7299.0
2019-09-05 14:10:00,224.93,224.98,224.82,224.82,3900.0,196.4116,196.4552,196.3155,196.3155,3900.0
2019-09-05 14:15:00,224.81,224.94,224.81,224.91,3129.0,196.3068,196.4203,196.3068,196.3941,3129.0
2019-09-05 14:20:00,224.91,224.91,224.55,224.55,2198.0,196.3941,196.3941,196.0798,196.0798,2198.0
2019-09-05 14:25:00,224.6,224.78,224.56,224.71,2966.0,196.1234,196.2806,196.0885,196.2195,2966.0
2019-09-05 14:30:00,224.7,224.74,224.52,224.53,4038.0,196.2107,196.2457,196.0536,196.0623,4038.0
2019-09-05 14:35:00,224.6,224.76,224.6,224.72,2991.0,196.1234,196.2631,196.1234,196.2282,2991.0
2019-09-05 14:40:00,224.69,224.83,224.62,224.79,2287.0,196.202,196.3243,196.1409,196.2893,2287.0
2019-09-05 14:45:00,224.84,225.06,224.84,225.06,2070.0,196.333,196.5251,196.333,196.5251,2070.0
2019-09-05 14:50:00,225.13,225.17,225.07,225.08,2905.0,196.5862,196.6212,196.5338,196.5426,2905.0
2019-09-05 14:55:00,225.03,225.09,224.96,225.09,4201.0,196.4989,196.5513,196.4378,196.5513,4201.0
2019-09-05 15:00:00,225.06,225.06,224.87,224.91,5846.0,196.5251,196.5251,196.3592,196.3941,5846.0
2019-09-05 15:05:00,224.93,225.12,224.93,225.07,5653.0,196.4116,196.5775,196.4116,196.5338,5653.0
2019-09-05 15:10:00,225.07,225.23,225.05,225.23,5699.0,196.5338,196.6735,196.5164,196.6735,5699.0
2019-09-05 15:15:00,225.22,225.29,225.11,225.28,4366.0,196.6648,196.7259,196.5688,196.7172,4366.0
2019-09-05 15:20:00,225.32,225.52,225.27,225.52,6300.0,196.7521,196.9268,196.7085,196.9268,6300.0
2019-09-05 15:25:00,225.52,225.57,225.41,225.47,4341.0,196.9268,196.9704,196.8307,196.8831,4341.0
2019-09-05 15:30:00,225.52,225.72,225.52,225.59,6792.0,196.9268,197.1014,196.9268,196.9879,6792.0
2019-09-05 15:35:00,225.61,225.61,225.42,225.44,9626.0,197.0054,197.0054,196.8395,196.8569,9626.0
2019-09-05 15:40:00,225.46,225.53,225.33,225.33,11678.0,196.8744,196.9355,196.7609,196.7609,11678.0
2019-09-05 15:45:00,225.33,225.33,224.9,224.9,8893.0,196.7609,196.7609,196.3854,196.3854,8893.0
2019-09-05 15:50:00,224.9,225.12,224.82,225.08,11691.0,196.3854,196.5775,196.3155,196.5426,11691.0
2019-09-05 15:55:00,225.04,225.13,224.53,224.57,32818.0,196.5076,196.5862,196.0623,196.0972,32818.0
2019-09-06 09:30:00,225.21,225.21,224.01,224.01,17161.0,196.6561,196.6561,195.6082,195.6082,17161.0
2019-09-06 09:35:00,224.24,224.56,224.2,224.48,3660.0,195.8091,196.0885,195.7741,196.0186,3660.0
2019-09-06 09:40:00,224.52,224.92,224.51,224.77,2656.0,196.0536,196.4029,196.0448,196.2719,2656.0
2019-09-06 09:45:00,224.78,225.11,224.78,225.05,3696.0,196.2806,196.5688,196.2806,196.5164,3696.0
2019-09-06 09:50:00,225.08,225.53,225.06,225.41,2300.0,196.5426,196.9355,196.5251,196.8307,2300.0
2019-09-06 09:55:00,225.45,225.45,225.05,225.11,1708.0,196.8657,196.8657,196.5164,196.5688,1708.0
2019-09-06 10:00:00,225.14,225.4,225.03,225.31,7670.0,196.595,196.822,196.4989,196.7434,7670.0
2019-09-06 10:05:00,225.36,225.46,225.06,225.1,4013.0,196.7871,196.8744,196.5251,196.56,4013.0
2019-09-06 10:10:00,225.22,225.28,225.1,225.21,2536.0,196.6648,196.7172,196.56,196.6561,2536.0
2019-09-06 10:15:00,225.35,225.55,225.15,225.4,6478.0,196.7783,196.953,196.6037,196.822,6478.0
2019-09-06 10:20:00,225.44,225.47,225.31,225.36,1463.0,196.8569,196.8831,196.7434,196.7871,1463.0
2019-09-06 10:25:00,225.36,225.36,225.24,225.36,1720.0,196.7871,196.7871,196.6823,196.7871,1720.0
2019-09-06 10:30:00,225.39,225.39,225.2,225.32,9162.0,196.8133,196.8133,196.6474,196.7521,9162.0
2019-09-06 10:35:00,225.34,225.41,225.23,225.24,2230.0,196.7696,196.8307,196.6735,196.6823,2230.0
2019-09-06 10:40:00,225.34,225.43,225.2,225.25,7750.0,196.7696,196.8482,196.6474,196.691,7750.0
2019-09-06 10:45:00,225.3,225.3,225.05,225.1,2101.0,196.7347,196.7347,196.5164,196.56,2101.0
2019-09-06 10:50:00,225.09,225.17,224.99,225.13,3627.0,196.5513,196.6212,196.464,196.5862,3627.0
2019-09-06 10:55:00,225.06,225.23,224.96,225.17,2566.0,196.5251,196.6735,196.4378,196.6212,2566.0
2019-09-06 11:00:00,225.13,225.39,225.11,225.26,1851.0,196.5862,196.8133,196.5688,196.6997,1851.0
2019-09-06 11:05:00,225.35,225.41,225.16,225.18,2147.0,196.7783,196.8307,196.6124,196.6299,2147.0
2019-09-06 11:10:00,225.27,225.3,225.27,225.29,915.0,196.7085,196.7347,196.7085,196.7259,915.0
2019-09-06 11:15:00,225.23,225.39,225.23,225.32,12309.0,196.6735,196.8133,196.6735,196.7521,12309.0
2019-09-06 11:20:00,225.21,225.43,225.17,225.43,2551.0,196.6561,196.8482,196.6212,196.8482,2551.0
2019-09-06 11:25:00,225.55,225.74,225.36,225.38,8865.0,196.953,197.1189,196.7871,196.8045,8865.0
2019-09-06 11:30:00,225.4,225.45,225.21,225.41,13339.0,196.822,196.8657,196.6561,196.8307,13339.0
2019-09-06 11:35:00,225.34,225.34,224.79,224.89,14571.0,196.7696,196.7696,196.2893,196.3767,14571.0
2019-09-06 11:40:00,224.76,224.9,224.76,224.9,2203.0,196.2631,196.3854,196.2631,196.3854,2203.0
2019-09-06 11:45:00,224.89,224.93,224.73,224.73,5916.0,196.3767,196.4116,196.2369,196.2369,5916.0
2019-09-06 11:50:00,224.74,225.09,224.56,224.92,8875.0,196.2457,196.5513,196.0885,196.4029,8875.0
2019-09-06 11:55:00,224.88,224.96,224.63,224.63,2244.0,196.3679,196.4378,196.1496,196.1496,2244.0
2019-09-06 12:00:00,224.77,224.85,224.69,224.85,4515.0,196.2719,196.3417,196.202,196.3417,4515.0
2019-09-06 12:05:00,224.81,225.08,224.81,225.08,1410.0,196.3068,196.5426,196.3068,196.5426,1410.0
2019-09-06 12:10:00,225.2,225.35,225.11,225.17,6441.0,196.6474,196.7783,196.5688,196.6212,6441.0
2019-09-06 12:15:00,225.2,225.4,225.12,225.36,2855.0,196.6474,196.822,196.5775,196.7871,2855.0
2019-09-06 12:20:00,225.4,225.43,225.32,225.43,7281.0,196.822,196.8482,196.7521,196.8482,7281.0
2019-09-06 12:25:00,225.44,225.6,225.44,225.6,1903.0,196.8569,196.9966,196.8569,196.9966,1903.0
2019-09-06 12:30:00,225.6,225.6,225.45,225.53,3282.0,196.9966,196.9966,196.8657,196.9355,3282.0
2019-09-06 12:35:00,225.55,225.6,225.47,225.55,7102.0,196.953,196.9966,196.8831,196.953,7102.0
2019-09-06 12:40:00,225.49,225.52,225.47,225.47,1100.0,196.9006,196.9268,196.8831,196.8831,1100.0
2019-09-06 12:45:00,225.47,225.53,225.27,225.38,2927.0,196.8831,196.9355,196.7085,196.8045,2927.0
2019-09-06 12:50:00,225.43,225.54,225.32,225.54,13750.0,196.8482,196.9442,196.7521,196.9442,13750.0
2019-09-06 12:55:00,225.6,225.95,225.6,225.8,4849.0,196.9966,197.3023,196.9966,197.1713,4849.0
2019-09-06 13:00:00,225.86,225.86,225.76,225.83,2478.0,197.2237,197.2237,197.1364,197.1975,2478.0
2019-09-06 13:05:00,225.82,225.83,225.7,225.76,1602.0,197.1887,197.1975,197.084,197.1364,1602.0
2019-09-06 13:10:00,225.72,225.96,225.72,225.91,5617.0,197.1014,197.311,197.1014,197.2673,5617.0
2019-09-06 13:15:00,225.95,226.26,225.85,226.15,11463.0,197.3023,197.573,197.2149,197.4769,11463.0
2019-09-06 13:20:00,226.17,226.17,226.06,226.1,1424.0,197.4944,197.4944,197.3983,197.4332,1424.0
2019-09-06 13:25:00,226.09,226.15,225.94,225.99,5380.0,197.4245,197.4769,197.2935,197.3372,5380.0
2019-09-06 13:30:00,226.0,226.12,225.92,225.96,6924.0,197.3459,197.4507,197.2761,197.311,6924.0
2019-09-06 13:35:00,225.93,225.97,225.78,225.83,2319.0,197.2848,197.3197,197.1538,197.1975,2319.0
2019-09-06 13:40:00,225.77,225.77,225.73,225.73,545.0,197.1451,197.1451,197.1102,197.1102,545.0
2019-09-06 13:45:00,225.73,225.8,225.72,225.72,8425.0,197.1102,197.1713,197.1014,197.1014,8425.0
2019-09-06 13:50:00,225.68,225.68,225.26,225.26,12059.0,197.0665,197.0665,196.6997,196.6997,12059.0
2019-09-06 13:55:00,225.3,225.72,225.25,225.61,13436.0,196.7347,197.1014,196.691,197.0054,13436.0
2019-09-06 14:00:00,225.67,225.7,225.58,225.63,2214.0,197.0578,197.084,196.9792,197.0228,2214.0
2019-09-06 14:05:00,225.64,225.74,225.63,225.73,1003.0,197.0316,197.1189,197.0228,197.1102,1003.0
2019-09-06 14:10:00,225.79,225.84,225.57,225.57,6505.0,197.1625,197.2062,196.9704,196.9704,6505.0
2019-09-06 14:15:00,225.68,225.7,225.63,225.65,5504.0,197.0665,197.084,197.0228,197.0403,5504.0
2019-09-06 14:20:00,225.6,225.63,225.51,225.53,3784.0,196.9966,197.0228,196.918,196.9355,3784.0
2019-09-06 14:25:00,225.47,225.69,225.47,225.67,3069.0,196.8831,197.0752,196.8831,197.0578,3069.0
2019-09-06 14:30:00,225.69,225.82,225.63,225.8,10838.0,197.0752,197.1887,197.0228,197.1713,10838.0
2019-09-06 14:35:00,225.8,225.85,225.78,225.85,1949.0,197.1713,197.2149,197.1538,197.2149,1949.0
2019-09-06 14:40:00,225.8,225.85,225.76,225.76,1800.0,197.1713,197.2149,197.1364,197.1364,1800.0
2019-09-06 14:45:00,225.78,225.87,225.77,225.84,2924.0,197.1538,197.2324,197.1451,197.2062,2924.0
2019-09-06 14:50:00,225.83,225.85,225.79,225.84,10160.0,197.1975,197.2149,197.1625,197.2062,10160.0
2019-09-06 14:55:00,225.78,225.95,225.77,225.95,8694.0,197.1538,197.3023,197.1451,197.3023,8694.0
2019-09-06 15:00:00,225.91,225.91,225.77,225.77,3769.0,197.2673,197.2673,197.1451,197.1451,3769.0
2019-09-06 15:05:00,225.8,225.83,225.74,225.74,3847.0,197.1713,197.1975,197.1189,197.1189,3847.0
2019-09-06 15:10:00,225.77,225.77,225.61,225.67,3498.0,197.1451,197.1451,197.0054,197.0578,3498.0
2019-09-06 15:15:00,225.61,225.74,225.6,225.71,2372.0,197.0054,197.1189,196.9966,197.0927,2372.0
2019-09-06 15:20:00,225.69,225.74,225.64,225.7,9716.0,197.0752,197.1189,197.0316,197.084,9716.0
2019-09-06 15:25:00,225.68,225.87,225.66,225.87,7126.0,197.0665,197.2324,197.049,197.2324,7126.0
2019-09-06 15:30:00,225.84,225.98,225.78,225.88,5638.0,197.2062,197.3285,197.1538,197.2411,5638.0
2019-09-06 15:35:00,225.89,225.9,225.69,225.81,3907.0,197.2499,197.2586,197.0752,197.18,3907.0
2019-09-06 15:40:00,225.84,225.87,225.68,225.68,7864.0,197.2062,197.2324,197.0665,197.0665,7864.0
2019-09-06 15:45:00,225.68,225.69,225.49,225.56,11014.0,197.0665,197.0752,196.9006,196.9617,11014.0
2019-09-06 15:50:00,225.6,225.64,225.47,225.51,16245.0,196.9966,197.0316,196.8831,196.918,16245.0
2019-09-06 15:55:00,225.47,225.7,225.42,225.59,28592.0,196.8831,197.084,196.8395,196.9879,28592.0
2019-09-09 09:30:00,225.95,225.95,224.27,224.35,10045.0,197.3023,197.3023,195.8353,195.9051,10045.0
2019-09-09 09:35:00,224.33,224.7,224.2,224.2,1596.0,195.8877,196.2107,195.7741,195.7741,1596.0
2019-09-09 09:40:00,224.28,224.28,223.93,224.02,3284.0,195.844,195.844,195.5384,195.617,3284.0
2019-09-09 09:45:00,223.71,223.71,223.15,223.3,1833.0,195.3463,195.3463,194.8573,194.9883,1833.0
2019-09-09 09:50:00,223.29,223.71,223.29,223.71,2000.0,194.9795,195.3463,194.9795,195.3463,2000.0
2019-09-09 09:55:00,223.72,223.72,222.19,222.54,13700.0,195.355,195.355,194.019,194.3246,13700.0
2019-09-09 10:00:00,222.55,222.96,222.48,222.86,9271.0,194.3333,194.6914,194.2722,194.604,9271.0
2019-09-09 10:05:00,222.9,223.27,222.9,223.12,3283.0,194.639,194.9621,194.639,194.8311,3283.0
2019-09-09 10:10:00,222.96,222.96,222.44,222.52,2085.0,194.6914,194.6914,194.2373,194.3071,2085.0
2019-09-09 10:15:00,222.49,222.65,222.31,222.64,2498.0,194.2809,194.4207,194.1238,194.4119,2498.0
2019-09-09 10:20:00,222.63,223.02,222.47,223.02,5042.0,194.4032,194.7438,194.2635,194.7438,5042.0
2019-09-09 10:25:00,222.86,222.96,222.55,222.55,2300.0,194.604,194.6914,194.3333,194.3333,2300.0
2019-09-09 10:30:00,222.49,222.49,222.22,222.26,3586.0,194.2809,194.2809,194.0452,194.0801,3586.0
2019-09-09 10:35:00,222.19,222.19,221.92,222.15,4606.0,194.019,194.019,193.7832,193.9841,4606.0
2019-09-09 10:40:00,222.15,222.4,222.14,222.15,5755.0,193.9841,194.2024,193.9753,193.9841,5755.0
2019-09-09 10:45:00,222.13,222.21,222.08,222.09,3412.0,193.9666,194.0364,193.9229,193.9317,3412.0
2019-09-09 10:50:00,221.85,222.07,221.14,221.33,17900.0,193.7221,193.9142,193.1021,193.268,17900.0
2019-09-09 10:55:00,221.4,221.4,220.78,221.06,14952.0,193.3291,193.3291,192.7878,193.0323,14952.0
2019-09-09 11:00:00,221.11,221.11,220.62,220.79,7134.0,193.0759,193.0759,192.648,192.7965,7134.0
2019-09-09 11:05:00,220.78,220.8,220.44,220.62,8888.0,192.7878,192.8052,192.4909,192.648,8888.0
2019-09-09 11:10:00,220.62,220.68,219.61,219.61,10734.0,192.648,192.7004,191.7661,191.7661,10734.0
2019-09-09 11:15:00,219.68,220.59,219.66,220.59,28587.0,191.8272,192.6218,191.8098,192.6218,28587.0
2019-09-09 11:20:00,220.64,220.7,219.94,219.97,8716.0,192.6655,192.7179,192.0543,192.0805,8716.0
2019-09-09 11:25:00,220.02,220.11,219.85,219.97,4486.0,192.1241,192.2027,191.9757,192.0805,4486.0
2019-09-09 11:30:00,220.03,220.03,219.83,219.95,8142.0,192.1328,192.1328,191.9582,192.063,8142.0
2019-09-09 11:35:00,219.91,220.15,219.8,219.83,22212.0,192.0281,192.2376,191.932,191.9582,22212.0
2019-09-09 11:40:00,219.79,219.82,219.67,219.72,8399.0,191.9233,191.9495,191.8185,191.8622,8399.0
2019-09-09 11:45:00,219.75,219.77,219.5,219.65,7304.0,191.8883,191.9058,191.67,191.801,7304.0
2019-09-09 11:50:00,219.58,219.61,218.94,219.02,13774.0,191.7399,191.7661,191.181,191.2509,13774.0
2019-09-09 11:55:00,218.95,219.26,218.93,219.13,8492.0,191.1898,191.4605,191.1723,191.347,8492.0
2019-09-09 12:00:00,219.21,219.35,219.12,219.2,6026.0,191.4168,191.5391,191.3382,191.4081,6026.0
2019-09-09 12:05:00,219.2,219.2,218.71,218.83,13010.0,191.4081,191.4081,190.9802,191.085,13010.0
2019-09-09 12:10:00,218.83,218.83,218.43,218.69,11197.0,191.085,191.085,190.7357,190.9627,11197.0
2019-09-09 12:15:00,218.63,218.76,218.12,218.38,13152.0,190.9104,191.0239,190.465,190.692,13152.0
2019-09-09 12:20:00,218.44,218.47,218.2,218.27,3800.0,190.7444,190.7706,190.5349,190.596,3800.0
2019-09-09 12:25:00,218.24,218.24,217.53,217.55,8938.0,190.5698,190.5698,189.9498,189.9673,8938.0
2019-09-09 12:30:00,217.55,217.92,217.43,217.51,18153.0,189.9673,190.2904,189.8625,189.9324,18153.0
2019-09-09 12:35:00,217.49,217.6,217.44,217.59,12696.0,189.9149,190.0109,189.8712,190.0022,12696.0
2019-09-09 12:40:00,217.53,217.71,217.53,217.64,10506.0,189.9498,190.107,189.9498,190.0459,10506.0
2019-09-09 12:45:00,217.68,218.15,217.68,218.12,16061.0,190.0808,190.4912,190.0808,190.465,16061.0
2019-09-09 12:50:00,218.13,218.7,218.13,218.7,6238.0,190.4737,190.9715,190.4737,190.9715,6238.0
2019-09-09 12:55:00,218.7,218.9,218.66,218.9,3762.0,190.9715,191.1461,190.9365,191.1461,3762.0
2019-09-09 13:00:00,218.9,218.9,218.33,218.33,6965.0,191.1461,191.1461,190.6484,190.6484,6965.0
2019-09-09 13:05:00,218.39,218.47,218.13,218.35,3888.0,190.7008,190.7706,190.4737,190.6659,3888.0
2019-09-09 13:10:00,218.36,218.43,218.11,218.12,5863.0,190.6746,190.7357,190.4563,190.465,5863.0
2019-09-09 13:15:00,218.15,218.17,217.81,217.81,7421.0,190.4912,190.5087,190.1943,190.1943,7421.0
2019-09-09 13:20:00,217.84,218.11,217.82,218.07,7131.0,190.2205,190.4563,190.203,190.4214,7131.0
2019-09-09 13:25:00,218.11,218.23,217.69,217.78,5778.0,190.4563,190.5611,190.0895,190.1681,5778.0
2019-09-09 13:30:00,217.65,217.82,217.57,217.71,8186.0,190.0546,190.203,189.9847,190.107,8186.0
2019-09-09 13:35:00,217.71,218.05,217.65,217.95,7440.0,190.107,190.4039,190.0546,190.3166,7440.0
2019-09-09 13:40:00,217.88,217.92,217.7,217.83,8599.0,190.2554,190.2904,190.0983,190.2118,8599.0
2019-09-09 13:45:00,217.87,217.88,217.71,217.71,22951.0,190.2467,190.2554,190.107,190.107,22951.0
2019-09-09 13:50:00,217.76,217.76,217.36,217.45,10286.0,190.1507,190.1507,189.8014,189.88,10286.0
2019-09-09 13:55:00,217.42,217.46,217.1,217.26,7911.0,189.8538,189.8887,189.5743,189.714,7911.0
2019-09-09 14:00:00,217.27,217.36,217.17,217.23,6167.0,189.7228,189.8014,189.6355,189.6879,6167.0
2019-09-09 14:05:00,217.25,217.36,217.02,217.02,7372.0,189.7053,189.8014,189.5045,189.5045,7372.0
2019-09-09 14:10:00,217.01,217.09,216.69,216.7,24766.0,189.4957,189.5656,189.2163,189.2251,24766.0
2019-09-09 14:15:00,216.67,216.76,216.35,216.38,9341.0,189.1989,189.2774,188.9194,188.9456,9341.0
2019-09-09 14:20:00,216.34,216.61,216.29,216.43,9264.0,188.9107,189.1465,188.867,188.9893,9264.0
2019-09-09 14:25:00,216.43,216.44,216.29,216.4,6434.0,188.9893,188.998,188.867,188.9631,6434.0
2019-09-09 14:30:00,216.4,216.78,216.34,216.78,11333.0,188.9631,189.2949,188.9107,189.2949,11333.0
2019-09-09 14:35:00,216.74,216.81,216.29,216.29,14604.0,189.26,189.3211,188.867,188.867,14604.0
2019-09-09 14:40:00,216.34,216.37,216.06,216.24,12030.0,188.9107,188.9369,188.6662,188.8234,12030.0
2019-09-09 14:45:00,216.31,216.34,216.27,216.31,9510.0,188.8845,188.9107,188.8496,188.8845,9510.0
2019-09-09 14:50:00,216.31,216.36,216.2,216.34,20827.0,188.8845,188.9282,188.7884,188.9107,20827.0
2019-09-09 14:55:00,216.36,216.37,215.94,215.98,13447.0,188.9282,188.9369,188.5614,188.5963,13447.0
2019-09-09 15:00:00,215.95,215.97,215.54,215.54,22153.0,188.5701,188.5876,188.2121,188.2121,22153.0
2019-09-09 15:05:00,215.55,215.58,214.82,215.26,24980.0,188.2209,188.2471,187.5834,187.9676,24980.0
2019-09-09 15:10:00,215.3,215.65,215.27,215.5,17465.0,188.0026,188.3082,187.9764,188.1772,17465.0
2019-09-09 15:15:00,215.4,215.45,215.29,215.38,12823.0,188.0899,188.1335,187.9938,188.0724,12823.0
2019-09-09 15:20:00,215.38,215.39,214.95,214.96,16071.0,188.0724,188.0811,187.6969,187.7057,16071.0
2019-09-09 15:25:00,214.95,215.09,214.85,214.91,15240.0,187.6969,187.8192,187.6096,187.662,15240.0
2019-09-09 15:30:00,214.95,215.07,214.91,215.06,20241.0,187.6969,187.8017,187.662,187.793,20241.0
2019-09-09 15:35:00,215.06,215.47,215.03,215.44,44032.0,187.793,188.151,187.7668,188.1248,44032.0
2019-09-09 15:40:00,215.51,215.97,215.39,215.97,44938.0,188.1859,188.5876,188.0811,188.5876,44938.0
2019-09-09 15:45:00,215.94,215.97,215.68,215.9,33676.0,188.5614,188.5876,188.3344,188.5265,33676.0
2019-09-09 15:50:00,215.93,216.72,215.92,216.67,47951.0,188.5527,189.2425,188.5439,189.1989,47951.0
2019-09-09 15:55:00,216.67,216.77,216.25,216.25,60282.0,189.1989,189.2862,188.8321,188.8321,60282.0
2019-09-10 09:30:00,216.27,216.56,214.34,214.55,19059.0,188.8496,189.1028,187.1643,187.3476,19059.0
2019-09-10 09:35:00,214.57,214.83,212.93,214.83,23824.0,187.3651,187.5921,185.933,187.5921,23824.0
2019-09-10 09:40:00,214.69,215.08,213.46,213.87,19903.0,187.4699,187.8104,186.3958,186.7539,19903.0
2019-09-10 09:45:00,213.71,214.5,213.25,213.76,15734.0,186.6141,187.304,186.2125,186.6578,15734.0
2019-09-10 09:50:00,213.78,213.84,212.62,213.07,10979.0,186.6753,186.7277,185.6623,186.0553,10979.0
2019-09-10 09:55:00,213.05,213.37,211.99,212.41,16525.0,186.0378,186.3173,185.1122,185.479,16525.0
2019-09-10 10:00:00,212.27,213.26,212.19,212.94,26302.0,185.3567,186.2212,185.2869,185.9418,26302.0
2019-09-10 10:05:00,212.92,212.93,212.25,212.7,12277.0,185.9243,185.933,185.3393,185.7322,12277.0
2019-09-10 10:10:00,212.8,212.87,212.53,212.8,35054.0,185.8195,185.8806,185.5838,185.8195,35054.0
2019-09-10 10:15:00,212.8,213.33,212.26,213.33,13331.0,185.8195,186.2823,185.348,186.2823,13331.0
2019-09-10 10:20:00,213.4,213.48,212.55,212.68,23813.0,186.3435,186.4133,185.6012,185.7147,23813.0
2019-09-10 10:25:00,212.74,213.22,212.61,212.85,10211.0,185.7671,186.1863,185.6536,185.8632,10211.0
2019-09-10 10:30:00,212.95,212.96,212.76,212.87,26015.0,185.9505,185.9592,185.7846,185.8806,26015.0
2019-09-10 10:35:00,212.92,213.08,212.64,212.65,8412.0,185.9243,186.064,185.6798,185.6885,8412.0
2019-09-10 10:40:00,212.65,212.92,212.25,212.46,21360.0,185.6885,185.9243,185.3393,185.5226,21360.0
2019-09-10 10:45:00,212.53,213.09,212.46,212.78,19209.0,185.5838,186.0728,185.5226,185.8021,19209.0
2019-09-10 10:50:00,212.76,213.0,212.72,212.89,11203.0,185.7846,185.9942,185.7497,185.8981,11203.0
2019-09-10 10:55:00,212.85,213.0,212.47,212.56,16745.0,185.8632,185.9942,185.5314,185.61,16745.0
2019-09-10 11:00:00,212.52,213.12,212.52,212.97,11322.0,185.575,186.099,185.575,185.968,11322.0
2019-09-10 11:05:00,213.03,213.09,212.93,213.04,10260.0,186.0204,186.0728,185.933,186.0291,10260.0
2019-09-10 11:10:00,213.09,213.52,212.94,213.52,17417.0,186.0728,186.4482,185.9418,186.4482,17417.0
2019-09-10 11:15:00,213.6,213.84,213.4,213.74,58825.0,186.5181,186.7277,186.3435,186.6403,58825.0
2019-09-10 11:20:00,213.88,214.42,213.68,214.42,30693.0,186.7626,187.2341,186.588,187.2341,30693.0
2019-09-10 11:25:00,214.35,214.98,214.21,214.59,16197.0,187.173,187.7231,187.0508,187.3826,16197.0
2019-09-10 11:30:00,214.53,214.96,214.53,214.67,15281.0,187.3302,187.7057,187.3302,187.4524,15281.0
2019-09-10 11:35:00,214.81,214.92,214.26,214.26,48322.0,187.5747,187.6707,187.0944,187.0944,48322.0
2019-09-10 11:40:00,214.37,214.49,214.24,214.42,23013.0,187.1905,187.2953,187.0769,187.2341,23013.0
2019-09-10 11:45:00,214.33,214.78,214.23,214.71,30134.0,187.1555,187.5485,187.0682,187.4874,30134.0
2019-09-10 11:50:00,214.75,215.18,214.69,215.08,39818.0,187.5223,187.8978,187.4699,187.8104,39818.0
2019-09-10 11:55:00,215.08,215.42,215.0,215.42,17938.0,187.8104,188.1073,187.7406,188.1073,17938.0
2019-09-10 12:00:00,215.33,215.37,214.75,214.85,21104.0,188.0288,188.0637,187.5223,187.6096,21104.0
2019-09-10 12:05:00,214.78,215.11,214.78,214.96,6683.0,187.5485,187.8366,187.5485,187.7057,6683.0
2019-09-10 12:10:00,214.98,215.0,214.8,214.95,6039.0,187.7231,187.7406,187.5659,187.6969,6039.0
2019-09-10 12:15:00,214.96,215.24,214.82,215.11,9468.0,187.7057,187.9502,187.5834,187.8366,9468.0
2019-09-10 12:20:00,215.12,215.41,214.96,215.02,16639.0,187.8454,188.0986,187.7057,187.7581,16639.0
2019-09-10 12:25:00,215.09,215.09,214.65,214.81,5595.0,187.8192,187.8192,187.435,187.5747,5595.0
2019-09-10 12:30:00,214.89,214.89,214.68,214.7,3439.0,187.6445,187.6445,187.4612,187.4786,3439.0
2019-09-10 12:35:00,214.81,214.84,214.73,214.79,10830.0,187.5747,187.6009,187.5048,187.5572,10830.0
2019-09-10 12:40:00,214.8,214.87,214.7,214.83,14231.0,187.5659,187.6271,187.4786,187.5921,14231.0
2019-09-10 12:45:00,214.87,215.09,214.78,214.86,12124.0,187.6271,187.8192,187.5485,187.6183,12124.0
2019-09-10 12:50:00,214.82,215.03,214.82,214.94,8880.0,187.5834,187.7668,187.5834,187.6882,8880.0
2019-09-10 12:55:00,214.94,215.11,214.89,215.0,19675.0,187.6882,187.8366,187.6445,187.7406,19675.0
2019-09-10 13:00:00,215.06,215.3,214.93,214.95,20283.0,187.793,188.0026,187.6795,187.6969,20283.0
2019-09-10 13:05:00,214.92,215.05,214.77,214.77,7306.0,187.6707,187.7843,187.5398,187.5398,7306.0
2019-09-10 13:10:00,214.77,214.82,214.54,214.54,19149.0,187.5398,187.5834,187.3389,187.3389,19149.0
2019-09-10 13:15:00,214.51,214.52,214.25,214.25,4000.0,187.3127,187.3214,187.0857,187.0857,4000.0
2019-09-10 13:20:00,214.33,214.36,214.07,214.09,19437.0,187.1555,187.1817,186.9285,186.946,19437.0
2019-09-10 13:25:00,214.1,214.1,213.55,213.58,11302.0,186.9547,186.9547,186.4744,186.5006,11302.0
2019-09-10 13:30:00,213.58,213.58,213.34,213.41,50424.0,186.5006,186.5006,186.2911,186.3522,50424.0
2019-09-10 13:35:00,213.41,213.93,213.4,213.77,26225.0,186.3522,186.8063,186.3435,186.6665,26225.0
2019-09-10 13:40:00,213.63,213.63,213.14,213.15,8846.0,186.5443,186.5443,186.1164,186.1251,8846.0
2019-09-10 13:45:00,213.15,213.29,212.64,213.25,17694.0,186.1251,186.2474,185.6798,186.2125,17694.0
2019-09-10 13:50:00,213.32,213.68,213.27,213.47,5963.0,186.2736,186.588,186.2299,186.4046,5963.0
2019-09-10 13:55:00,213.47,213.66,213.26,213.5,10413.0,186.4046,186.5705,186.2212,186.4308,10413.0
2019-09-10 14:00:00,213.62,213.73,213.22,213.23,5850.0,186.5356,186.6316,186.1863,186.195,5850.0
2019-09-10 14:05:00,213.24,213.29,213.06,213.19,11186.0,186.2037,186.2474,186.0466,186.1601,11186.0
2019-09-10 14:10:00,213.13,213.18,212.93,213.11,9027.0,186.1077,186.1513,185.933,186.0902,9027.0
2019-09-10 14:15:00,213.12,213.41,213.1,213.37,13699.0,186.099,186.3522,186.0815,186.3173,13699.0
2019-09-10 14:20:00,213.37,213.4,213.05,213.18,8889.0,186.3173,186.3435,186.0378,186.1513,8889.0
2019-09-10 14:25:00,213.15,213.36,213.13,213.22,5911.0,186.1251,186.3085,186.1077,186.1863,5911.0
2019-09-10 14:30:00,213.16,213.34,213.1,213.33,10206.0,186.1339,186.2911,186.0815,186.2823,10206.0
2019-09-10 14:35:00,213.32,213.54,213.2,213.32,27459.0,186.2736,186.4657,186.1688,186.2736,27459.0
2019-09-10 14:40:00,213.32,213.36,213.01,213.01,8204.0,186.2736,186.3085,186.0029,186.0029,8204.0
2019-09-10 14:45:00,213.06,213.13,212.95,213.06,18301.0,186.0466,186.1077,185.9505,186.0466,18301.0
2019-09-10 14:50:00,213.06,213.13,212.99,213.08,18155.0,186.0466,186.1077,185.9854,186.064,18155.0
2019-09-10 14:55:00,213.09,213.36,213.06,213.2,12002.0,186.0728,186.3085,186.0466,186.1688,12002.0
2019-09-10 15:00:00,213.2,213.2,213.0,213.09,8775.0,186.1688,186.1688,185.9942,186.0728,8775.0
2019-09-10 15:05:00,213.06,213.06,212.85,212.86,16785.0,186.0466,186.0466,185.8632,185.8719,16785.0
2019-09-10 15:10:00,212.86,212.97,212.7,212.89,22524.0,185.8719,185.968,185.7322,185.8981,22524.0
2019-09-10 15:15:00,212.9,213.08,212.89,213.0,14695.0,185.9068,186.064,185.8981,185.9942,14695.0
2019-09-10 15:20:00,213.0,213.03,212.96,212.99,10867.0,185.9942,186.0204,185.9592,185.9854,10867.0
2019-09-10 15:25:00,213.01,213.04,212.81,213.0,15596.0,186.0029,186.0291,185.8283,185.9942,15596.0
2019-09-10 15:30:00,213.02,213.21,212.98,213.0,18193.0,186.0116,186.1775,185.9767,185.9942,18193.0
2019-09-10 15:35:00,212.98,213.01,212.68,212.73,20323.0,185.9767,186.0029,185.7147,185.7584,20323.0
2019-09-10 15:40:00,212.74,212.78,212.52,212.53,26932.0,185.7671,185.8021,185.575,185.5838,26932.0
2019-09-10 15:45:00,212.53,212.59,212.4,212.4,33537.0,185.5838,185.6361,185.4702,185.4702,33537.0
2019-09-10 15:50:00,212.4,212.48,212.11,212.21,46997.0,185.4702,185.5401,185.217,185.3043,46997.0
2019-09-10 15:55:00,212.21,213.79,212.21,213.79,185459.0,185.3043,186.684,185.3043,186.684,185459.0
2019-09-11 09:30:00,213.02,213.75,210.37,210.4,24150.0,186.0116,186.6491,183.6976,183.7238,24150.0
2019-09-11 09:35:00,210.89,213.57,210.82,212.98,9460.0,184.1517,186.4919,184.0906,185.9767,9460.0
2019-09-11 09:40:00,213.42,213.78,212.84,213.77,8982.0,186.3609,186.6753,185.8545,186.6665,8982.0
2019-09-11 09:45:00,213.75,214.05,212.74,212.74,13228.0,186.6491,186.911,185.7671,185.7671,13228.0
2019-09-11 09:50:00,212.74,213.11,211.76,212.06,10079.0,185.7671,186.0902,184.9114,185.1733,10079.0
2019-09-11 09:55:00,211.92,212.96,211.87,212.76,8036.0,185.0511,185.9592,185.0074,185.7846,8036.0
2019-09-11 10:00:00,212.79,212.84,211.73,211.75,12898.0,185.8108,185.8545,184.8852,184.9027,12898.0
2019-09-11 10:05:00,211.83,212.33,211.56,211.93,10115.0,184.9725,185.4091,184.7367,185.0598,10115.0
2019-09-11 10:10:00,212.04,212.09,211.5,211.5,9666.0,185.1559,185.1995,184.6843,184.6843,9666.0
2019-09-11 10:15:00,211.55,212.38,211.06,212.26,21597.0,184.728,185.4528,184.3001,185.348,21597.0
2019-09-11 10:20:00,212.29,212.5,212.0,212.43,12726.0,185.3742,185.5576,185.121,185.4964,12726.0
2019-09-11 10:25:00,212.43,213.0,212.43,213.0,22531.0,185.4964,185.9942,185.4964,185.9942,22531.0
2019-09-11 10:30:00,213.08,213.26,212.87,212.98,27434.0,186.064,186.2212,185.8806,185.9767,27434.0
2019-09-11 10:35:00,212.98,213.03,212.7,212.72,14269.0,185.9767,186.0204,185.7322,185.7497,14269.0
2019-09-11 10:40:00,212.66,212.69,211.99,211.99,6411.0,185.6973,185.7235,185.1122,185.1122,6411.0
2019-09-11 10:45:00,212.07,212.56,211.95,212.32,11285.0,185.1821,185.61,185.0773,185.4004,11285.0
2019-09-11 10:50:00,212.21,212.73,212.17,212.23,6777.0,185.3043,185.7584,185.2694,185.3218,6777.0
2019-09-11 10:55:00,212.25,212.85,212.13,212.84,6960.0,185.3393,185.8632,185.2345,185.8545,6960.0
2019-09-11 11:00:00,212.8,212.8,212.49,212.62,5162.0,185.8195,185.8195,185.5488,185.6623,5162.0
2019-09-11 11:05:00,212.59,212.74,212.36,212.65,4620.0,185.6361,185.7671,185.4353,185.6885,4620.0
2019-09-11 11:10:00,212.74,212.79,212.45,212.62,6697.0,185.7671,185.8108,185.5139,185.6623,6697.0
2019-09-11 11:15:00,212.57,212.85,212.57,212.77,7129.0,185.6187,185.8632,185.6187,185.7933,7129.0
2019-09-11 11:20:00,212.8,213.03,212.71,212.81,7723.0,185.8195,186.0204,185.7409,185.8283,7723.0
2019-09-11 11:25:00,212.91,213.25,212.75,213.2,6806.0,185.9156,186.2125,185.7759,186.1688,6806.0
2019-09-11 11:30:00,213.23,213.38,213.07,213.1,7628.0,186.195,186.326,186.0553,186.0815,7628.0
2019-09-11 11:35:00,213.15,213.45,213.11,213.3,14869.0,186.1251,186.3871,186.0902,186.2561,14869.0
2019-09-11 11:40:00,213.34,213.8,213.28,213.78,10368.0,186.2911,186.6927,186.2387,186.6753,10368.0
2019-09-11 11:45:00,213.76,213.84,213.43,213.64,6545.0,186.6578,186.7277,186.3696,186.553,6545.0
2019-09-11 11:50:00,213.71,213.83,213.53,213.72,6465.0,186.6141,186.7189,186.457,186.6229,6465.0
2019-09-11 11:55:00,213.71,214.13,213.71,214.0,4946.0,186.6141,186.9809,186.6141,186.8674,4946.0
2019-09-11 12:00:00,214.0,214.0,213.7,213.77,10841.0,186.8674,186.8674,186.6054,186.6665,10841.0
2019-09-11 12:05:00,213.82,213.96,213.76,213.95,25117.0,186.7102,186.8325,186.6578,186.8237,25117.0
2019-09-11 12:10:00,213.99,214.02,213.82,213.91,8520.0,186.8586,186.8848,186.7102,186.7888,8520.0
2019-09-11 12:15:00,213.94,214.22,213.94,214.18,9303.0,186.815,187.0595,186.815,187.0246,9303.0
2019-09-11 12:20:00,214.13,214.4,214.13,214.26,3943.0,186.9809,187.2167,186.9809,187.0944,3943.0
2019-09-11 12:25:00,214.35,214.42,214.05,214.07,7515.0,187.173,187.2341,186.911,186.9285,7515.0
2019-09-11 12:30:00,214.08,214.15,213.79,213.91,6349.0,186.9372,186.9984,186.684,186.7888,6349.0
2019-09-11 12:35:00,213.88,213.98,213.86,213.94,5178.0,186.7626,186.8499,186.7451,186.815,5178.0
2019-09-11 12:40:00,213.95,214.03,213.8,213.81,5129.0,186.8237,186.8936,186.6927,186.7015,5129.0
2019-09-11 12:45:00,213.8,214.26,213.8,214.24,15408.0,186.6927,187.0944,186.6927,187.0769,15408.0
2019-09-11 12:50:00,214.26,214.26,214.05,214.17,7226.0,187.0944,187.0944,186.911,187.0158,7226.0
2019-09-11 12:55:00,214.21,214.5,214.17,214.5,13451.0,187.0508,187.304,187.0158,187.304,13451.0
2019-09-11 13:00:00,214.48,214.63,214.33,214.33,7792.0,187.2865,187.4175,187.1555,187.1555,7792.0
2019-09-11 13:05:00,214.35,214.49,214.3,214.46,4027.0,187.173,187.2953,187.1293,187.2691,4027.0
2019-09-11 13:10:00,214.53,214.7,214.48,214.7,3200.0,187.3302,187.4786,187.2865,187.4786,3200.0
2019-09-11 13:15:00,214.65,215.42,214.59,214.93,44127.0,187.435,188.1073,187.3826,187.6795,44127.0
2019-09-11 13:20:00,214.86,215.08,214.66,215.07,31012.0,187.6183,187.8104,187.4437,187.8017,31012.0
2019-09-11 13:25:00,215.08,215.21,215.03,215.16,4260.0,187.8104,187.924,187.7668,187.8803,4260.0
2019-09-11 13:30:00,215.17,215.26,215.04,215.13,6725.0,187.889,187.9676,187.7755,187.8541,6725.0
2019-09-11 13:35:00,215.09,215.09,214.79,214.81,4691.0,187.8192,187.8192,187.5572,187.5747,4691.0
2019-09-11 13:40:00,214.81,214.86,214.35,214.7,10590.0,187.5747,187.6183,187.173,187.4786,10590.0
2019-09-11 13:45:00,214.66,215.13,214.66,215.13,4643.0,187.4437,187.8541,187.4437,187.8541,4643.0
2019-09-11 13:50:00,215.07,215.07,214.79,214.9,4675.0,187.8017,187.8017,187.5572,187.6533,4675.0
2019-09-11 13:55:00,214.84,214.94,214.81,214.89,3248.0,187.6009,187.6882,187.5747,187.6445,3248.0
2019-09-11 14:00:00,214.95,214.98,214.82,214.83,5022.0,187.6969,187.7231,187.5834,187.5921,5022.0
2019-09-11 14:05:00,214.85,214.95,214.61,214.88,6290.0,187.6096,187.6969,187.4,187.6358,6290.0
2019-09-11 14:10:00,214.84,215.0,214.84,214.95,3933.0,187.6009,187.7406,187.6009,187.6969,3933.0
2019-09-11 14:15:00,214.98,215.19,214.91,215.19,4556.0,187.7231,187.9065,187.662,187.9065,4556.0
2019-09-11 14:20:00,215.24,215.38,215.1,215.3,11418.0,187.9502,188.0724,187.8279,188.0026,11418.0
2019-09-11 14:25:00,215.31,215.65,215.28,215.54,9204.0,188.0113,188.3082,187.9851,188.2121,9204.0
2019-09-11 14:30:00,215.53,215.53,215.14,215.2,9294.0,188.2034,188.2034,187.8628,187.9152,9294.0
2019-09-11 14:35:00,215.2,215.38,215.13,215.38,5330.0,187.9152,188.0724,187.8541,188.0724,5330.0
2019-09-11 14:40:00,215.47,215.66,215.41,215.6,5880.0,188.151,188.3169,188.0986,188.2645,5880.0
2019-09-11 14:45:00,215.57,215.72,215.43,215.64,6843.0,188.2383,188.3693,188.1161,188.2994,6843.0
2019-09-11 14:50:00,215.64,215.65,215.28,215.28,10173.0,188.2994,188.3082,187.9851,187.9851,10173.0
2019-09-11 14:55:00,215.25,215.27,214.99,215.2,13578.0,187.9589,187.9764,187.7319,187.9152,13578.0
2019-09-11 15:00:00,215.23,215.43,215.19,215.33,9195.0,187.9414,188.1161,187.9065,188.0288,9195.0
2019-09-11 15:05:00,215.28,215.63,215.25,215.51,8789.0,187.9851,188.2907,187.9589,188.1859,8789.0
2019-09-11 15:10:00,215.51,215.53,215.44,215.44,9844.0,188.1859,188.2034,188.1248,188.1248,9844.0
2019-09-11 15:15:00,215.43,215.48,215.29,215.41,10358.0,188.1161,188.1597,187.9938,188.0986,10358.0
2019-09-11 15:20:00,215.44,216.0,215.42,215.9,16947.0,188.1248,188.6138,188.1073,188.5265,16947.0
2019-09-11 15:25:00,215.9,215.93,215.6,215.65,10430.0,188.5265,188.5527,188.2645,188.3082,10430.0
2019-09-11 15:30:00,215.62,215.66,215.52,215.58,10949.0,188.282,188.3169,188.1947,188.2471,10949.0
2019-09-11 15:35:00,215.55,215.87,215.38,215.74,16382.0,188.2209,188.5003,188.0724,188.3868,16382.0
2019-09-11 15:40:00,215.72,215.87,215.72,215.84,12917.0,188.3693,188.5003,188.3693,188.4741,12917.0
2019-09-11 15:45:00,215.85,216.0,215.73,215.87,18124.0,188.4828,188.6138,188.378,188.5003,18124.0
2019-09-11 15:50:00,215.89,216.44,215.89,216.33,25624.0,188.5177,188.998,188.5177,188.902,25624.0
2019-09-11 15:55:00,216.33,216.38,215.91,216.3,55165.0,188.902,188.9456,188.5352,188.8758,55165.0
2019-09-12 09:30:00,218.23,219.95,217.83,219.31,39239.0,190.5611,192.063,190.2118,191.5041,39239.0
2019-09-12 09:35:00,218.97,219.31,218.75,218.76,10511.0,191.2072,191.5041,191.0151,191.0239,10511.0
2019-09-12 09:40:00,218.77,219.29,218.55,218.76,11500.0,191.0326,191.4867,190.8405,191.0239,11500.0
2019-09-12 09:45:00,218.67,219.89,218.64,219.42,7125.0,190.9453,192.0106,190.9191,191.6002,7125.0
2019-09-12 09:50:00,219.53,220.42,219.36,220.02,29386.0,191.6962,192.4734,191.5478,192.1241,29386.0
2019-09-12 09:55:00,220.0,220.31,219.73,220.24,10390.0,192.1067,192.3773,191.8709,192.3162,10390.0
2019-09-12 10:00:00,220.38,220.47,219.74,220.25,16280.0,192.4385,192.5171,191.8796,192.325,16280.0
2019-09-12 10:05:00,220.09,220.64,220.04,220.5,23010.0,192.1852,192.6655,192.1416,192.5433,23010.0
2019-09-12 10:10:00,220.51,221.95,220.35,220.56,26993.0,192.552,193.8094,192.4123,192.5956,26993.0
2019-09-12 10:15:00,220.62,221.29,220.56,220.9,13414.0,192.648,193.2331,192.5956,192.8925,13414.0
2019-09-12 10:20:00,220.82,221.57,220.72,221.57,8726.0,192.8227,193.4776,192.7354,193.4776,8726.0
2019-09-12 10:25:00,221.61,221.9,221.3,221.62,28287.0,193.5125,193.7658,193.2418,193.5213,28287.0
2019-09-12 10:30:00,221.71,222.26,221.57,222.08,14654.0,193.5998,194.0801,193.4776,193.9229,14654.0
2019-09-12 10:35:00,222.04,222.04,221.42,221.66,7501.0,193.888,193.888,193.3466,193.5562,7501.0
2019-09-12 10:40:00,221.69,221.93,221.58,221.7,7061.0,193.5824,193.792,193.4863,193.5911,7061.0
2019-09-12 10:45:00,221.79,222.2,221.79,222.17,6994.0,193.6697,194.0277,193.6697,194.0015,6994.0
2019-09-12 10:50:00,222.15,222.18,221.07,221.28,9500.0,193.9841,194.0103,193.041,193.2244,9500.0
2019-09-12 10:55:00,221.28,221.62,221.28,221.35,2568.0,193.2244,193.5213,193.2244,193.2855,2568.0
2019-09-12 11:00:00,221.5,221.86,221.42,221.63,8434.0,193.4165,193.7308,193.3466,193.53,8434.0
2019-09-12 11:05:00,221.52,221.75,221.35,221.4,5943.0,193.4339,193.6348,193.2855,193.3291,5943.0
2019-09-12 11:10:00,221.39,221.44,221.18,221.42,7961.0,193.3204,193.3641,193.137,193.3466,7961.0
2019-09-12 11:15:00,221.47,221.62,221.29,221.35,4305.0,193.3903,193.5213,193.2331,193.2855,4305.0
2019-09-12 11:20:00,221.31,221.31,220.68,220.8,5284.0,193.2506,193.2506,192.7004,192.8052,5284.0
2019-09-12 11:25:00,220.75,221.3,220.75,221.19,5134.0,192.7616,193.2418,192.7616,193.1458,5134.0
2019-09-12 11:30:00,221.2,221.34,221.05,221.16,6298.0,193.1545,193.2768,193.0235,193.1196,6298.0
2019-09-12 11:35:00,221.08,221.5,221.08,221.38,7621.0,193.0497,193.4165,193.0497,193.3117,7621.0
2019-09-12 11:40:00,221.33,221.37,220.76,220.82,6646.0,193.268,193.303,192.7703,192.8227,6646.0
2019-09-12 11:45:00,220.79,220.98,220.79,220.93,2917.0,192.7965,192.9624,192.7965,192.9187,2917.0
2019-09-12 11:50:00,220.91,221.22,220.91,221.17,6242.0,192.9013,193.172,192.9013,193.1283,6242.0
2019-09-12 11:55:00,221.11,221.19,220.98,221.03,5081.0,193.0759,193.1458,192.9624,193.0061,5081.0
2019-09-12 12:00:00,220.97,220.97,220.73,220.78,5628.0,192.9537,192.9537,192.7441,192.7878,5628.0
2019-09-12 12:05:00,220.69,220.81,220.42,220.62,4104.0,192.7092,192.814,192.4734,192.648,4104.0
2019-09-12 12:10:00,220.62,220.71,220.5,220.59,4823.0,192.648,192.7266,192.5433,192.6218,4823.0
2019-09-12 12:15:00,220.62,220.64,220.42,220.49,2143.0,192.648,192.6655,192.4734,192.5345,2143.0
2019-09-12 12:20:00,220.48,220.48,220.2,220.24,5460.0,192.5258,192.5258,192.2813,192.3162,5460.0
2019-09-12 12:25:00,220.18,220.53,220.05,220.47,3326.0,192.2638,192.5695,192.1503,192.5171,3326.0
2019-09-12 12:30:00,220.5,220.55,220.44,220.44,3645.0,192.5433,192.5869,192.4909,192.4909,3645.0
2019-09-12 12:35:00,220.43,220.43,220.09,220.28,5383.0,192.4821,192.4821,192.1852,192.3512,5383.0
2019-09-12 12:40:00,220.22,220.46,220.1,220.22,3601.0,192.2988,192.5083,192.194,192.2988,3601.0
2019-09-12 12:45:00,220.25,220.27,219.97,220.04,3403.0,192.325,192.3424,192.0805,192.1416,3403.0
2019-09-12 12:50:00,220.08,220.21,219.96,220.21,2100.0,192.1765,192.29,192.0717,192.29,2100.0
2019-09-12 12:55:00,220.11,220.34,220.02,220.22,4070.0,192.2027,192.4035,192.1241,192.2988,4070.0
2019-09-12 13:00:00,220.26,220.38,220.06,220.32,2539.0,192.3337,192.4385,192.159,192.3861,2539.0
2019-09-12 13:05:00,220.3,220.34,220.05,220.2,4303.0,192.3686,192.4035,192.1503,192.2813,4303.0
2019-09-12 13:10:00,220.12,220.12,219.86,219.87,3129.0,192.2114,192.2114,191.9844,191.9931,3129.0
2019-09-12 13:15:00,219.74,219.74,219.57,219.67,4707.0,191.8796,191.8796,191.7312,191.8185,4707.0
2019-09-12 13:20:00,219.61,219.74,219.49,219.74,3900.0,191.7661,191.8796,191.6613,191.8796,3900.0
2019-09-12 13:25:00,219.72,220.14,219.72,220.02,5626.0,191.8622,192.2289,191.8622,192.1241,5626.0
2019-09-12 13:30:00,220.08,220.47,219.99,220.46,10172.0,192.1765,192.5171,192.0979,192.5083,10172.0
2019-09-12 13:35:00,220.35,220.4,220.12,220.28,2602.0,192.4123,192.4559,192.2114,192.3512,2602.0
2019-09-12 13:40:00,220.2,220.21,219.99,219.99,2782.0,192.2813,192.29,192.0979,192.0979,2782.0
2019-09-12 13:45:00,220.04,220.4,220.04,220.37,2630.0,192.1416,192.4559,192.1416,192.4297,2630.0
2019-09-12 13:50:00,220.35,220.48,220.29,220.39,1500.0,192.4123,192.5258,192.3599,192.4472,1500.0
2019-09-12 13:55:00,220.35,220.59,220.34,220.52,10080.0,192.4123,192.6218,192.4035,192.5607,10080.0
2019-09-12 14:00:00,220.54,220.82,220.43,220.81,6760.0,192.5782,192.8227,192.4821,192.814,6760.0
2019-09-12 14:05:00,220.74,221.01,220.66,221.01,4401.0,192.7528,192.9886,192.683,192.9886,4401.0
2019-09-12 14:10:00,220.93,220.94,220.74,220.74,1989.0,192.9187,192.9275,192.7528,192.7528,1989.0
2019-09-12 14:15:00,220.67,220.96,220.67,220.87,2605.0,192.6917,192.9449,192.6917,192.8663,2605.0
2019-09-12 14:20:00,220.84,220.9,220.65,220.67,2069.0,192.8401,192.8925,192.6742,192.6917,2069.0
2019-09-12 14:25:00,220.67,220.76,220.61,220.64,3048.0,192.6917,192.7703,192.6393,192.6655,3048.0
2019-09-12 14:30:00,220.68,220.85,220.53,220.8,7994.0,192.7004,192.8489,192.5695,192.8052,7994.0
2019-09-12 14:35:00,220.81,220.95,220.74,220.95,3767.0,192.814,192.9362,192.7528,192.9362,3767.0
2019-09-12 14:40:00,220.95,221.3,220.94,221.26,4553.0,192.9362,193.2418,192.9275,193.2069,4553.0
2019-09-12 14:45:00,221.26,221.28,220.91,220.91,9864.0,193.2069,193.2244,192.9013,192.9013,9864.0
2019-09-12 14:50:00,220.86,220.93,220.75,220.8,3128.0,192.8576,192.9187,192.7616,192.8052,3128.0
2019-09-12 14:55:00,220.81,220.85,220.64,220.71,6759.0,192.814,192.8489,192.6655,192.7266,6759.0
2019-09-12 15:00:00,220.76,220.9,220.69,220.78,6242.0,192.7703,192.8925,192.7092,192.7878,6242.0
2019-09-12 15:05:00,220.78,220.96,220.7,220.71,7016.0,192.7878,192.9449,192.7179,192.7266,7016.0
2019-09-12 15:10:00,220.69,220.89,220.63,220.77,6125.0,192.7092,192.8838,192.6568,192.779,6125.0
2019-09-12 15:15:00,220.75,220.83,220.67,220.83,3705.0,192.7616,192.8314,192.6917,192.8314,3705.0
2019-09-12 15:20:00,220.81,220.86,220.65,220.69,6013.0,192.814,192.8576,192.6742,192.7092,6013.0
2019-09-12 15:25:00,220.73,220.82,220.72,220.75,5435.0,192.7441,192.8227,192.7354,192.7616,5435.0
2019-09-12 15:30:00,220.75,220.95,220.74,220.8,8835.0,192.7616,192.9362,192.7528,192.8052,8835.0
2019-09-12 15:35:00,220.77,220.84,220.57,220.65,24251.0,192.779,192.8401,192.6044,192.6742,24251.0
2019-09-12 15:40:00,220.64,220.8,220.53,220.61,17495.0,192.6655,192.8052,192.5695,192.6393,17495.0
2019-09-12 15:45:00,220.62,220.92,220.57,220.75,20759.0,192.648,192.91,192.6044,192.7616,20759.0
2019-09-12 15:50:00,220.72,220.84,220.69,220.83,31281.0,192.7354,192.8401,192.7092,192.8314,31281.0
2019-09-12 15:55:00,220.8,220.84,220.52,220.6,54665.0,192.8052,192.8401,192.5607,192.6306,54665.0
2019-09-13 09:30:00,220.66,221.93,219.97,220.78,25656.0,192.683,193.792,192.0805,192.7878,25656.0
2019-09-13 09:35:00,220.6,220.92,220.31,220.92,29960.0,192.6306,192.91,192.3773,192.91,29960.0
2019-09-13 09:40:00,221.0,221.58,220.84,221.38,11212.0,192.9799,193.4863,192.8401,193.3117,11212.0
2019-09-13 09:45:00,221.44,221.48,220.62,220.79,11206.0,193.3641,193.399,192.648,192.7965,11206.0
2019-09-13 09:50:00,220.67,221.04,220.59,220.59,10354.0,192.6917,193.0148,192.6218,192.6218,10354.0
2019-09-13 09:55:00,220.69,221.04,220.57,220.84,5403.0,192.7092,193.0148,192.6044,192.8401,5403.0
2019-09-13 10:00:00,220.87,221.31,220.59,220.62,13140.0,192.8663,193.2506,192.6218,192.648,13140.0
2019-09-13 10:05:00,220.65,220.99,220.52,220.99,5585.0,192.6742,192.9711,192.5607,192.9711,5585.0
2019-09-13 10:10:00,221.08,221.2,220.9,221.14,7000.0,193.0497,193.1545,192.8925,193.1021,7000.0
2019-09-13 10:15:00,221.09,221.27,220.91,221.13,6468.0,193.0585,193.2156,192.9013,193.0934,6468.0
2019-09-13 10:20:00,221.17,221.3,220.94,221.22,11600.0,193.1283,193.2418,192.9275,193.172,11600.0
2019-09-13 10:25:00,221.23,221.37,221.08,221.27,14146.0,193.1807,193.303,193.0497,193.2156,14146.0
2019-09-13 10:30:00,221.45,221.47,221.02,221.07,4701.0,193.3728,193.3903,192.9973,193.041,4701.0
2019-09-13 10:35:00,221.18,221.42,221.18,221.42,5860.0,193.137,193.3466,193.137,193.3466,5860.0
2019-09-13 10:40:00,221.43,221.7,221.39,221.59,2200.0,193.3553,193.5911,193.3204,193.4951,2200.0
2019-09-13 10:45:00,221.67,221.77,221.32,221.53,5705.0,193.5649,193.6522,193.2593,193.4427,5705.0
2019-09-13 10:50:00,221.62,221.81,221.57,221.75,6801.0,193.5213,193.6872,193.4776,193.6348,6801.0
2019-09-13 10:55:00,221.74,221.87,221.47,221.63,4446.0,193.626,193.7396,193.3903,193.53,4446.0
2019-09-13 11:00:00,221.66,221.97,221.65,221.84,19732.0,193.5562,193.8269,193.5475,193.7134,19732.0
2019-09-13 11:05:00,221.89,222.36,221.84,222.29,4079.0,193.757,194.1674,193.7134,194.1063,4079.0
2019-09-13 11:10:00,222.29,222.58,222.29,222.3,2046.0,194.1063,194.3595,194.1063,194.115,2046.0
2019-09-13 11:15:00,222.31,222.43,222.15,222.34,10545.0,194.1238,194.2286,193.9841,194.15,10545.0
2019-09-13 11:20:00,222.36,222.49,222.21,222.49,5595.0,194.1674,194.2809,194.0364,194.2809,5595.0
2019-09-13 11:25:00,222.48,222.53,222.28,222.33,7853.0,194.2722,194.3159,194.0976,194.1412,7853.0
2019-09-13 11:30:00,222.26,222.3,222.05,222.15,1100.0,194.0801,194.115,193.8967,193.9841,1100.0
2019-09-13 11:35:00,222.15,222.33,222.12,222.3,4299.0,193.9841,194.1412,193.9579,194.115,4299.0
2019-09-13 11:40:00,222.29,222.31,222.21,222.28,3312.0,194.1063,194.1238,194.0364,194.0976,3312.0
2019-09-13 11:45:00,222.28,222.58,222.17,222.43,7304.0,194.0976,194.3595,194.0015,194.2286,7304.0
2019-09-13 11:50:00,222.49,222.58,222.37,222.42,17500.0,194.2809,194.3595,194.1762,194.2198,17500.0
2019-09-13 11:55:00,222.43,222.54,222.05,222.29,6515.0,194.2286,194.3246,193.8967,194.1063,6515.0
2019-09-13 12:00:00,222.29,222.46,222.27,222.46,2800.0,194.1063,194.2548,194.0888,194.2548,2800.0
2019-09-13 12:05:00,222.41,222.41,222.26,222.31,2048.0,194.2111,194.2111,194.0801,194.1238,2048.0
2019-09-13 12:10:00,222.33,222.33,222.21,222.26,5330.0,194.1412,194.1412,194.0364,194.0801,5330.0
2019-09-13 12:15:00,222.25,222.26,222.11,222.18,2212.0,194.0714,194.0801,193.9491,194.0103,2212.0
2019-09-13 12:20:00,222.2,222.25,222.1,222.15,1200.0,194.0277,194.0714,193.9404,193.9841,1200.0
2019-09-13 12:25:00,222.09,222.09,221.85,221.85,3173.0,193.9317,193.9317,193.7221,193.7221,3173.0
2019-09-13 12:30:00,221.92,222.12,221.89,221.89,4899.0,193.7832,193.9579,193.757,193.757,4899.0
2019-09-13 12:35:00,221.92,222.03,221.91,222.03,3626.0,193.7832,193.8793,193.7745,193.8793,3626.0
2019-09-13 12:40:00,222.07,222.09,221.96,222.01,3008.0,193.9142,193.9317,193.8181,193.8618,3008.0
2019-09-13 12:45:00,222.05,222.07,221.92,221.93,4078.0,193.8967,193.9142,193.7832,193.792,4078.0
2019-09-13 12:50:00,221.95,221.99,221.77,221.77,3366.0,193.8094,193.8443,193.6522,193.6522,3366.0
2019-09-13 12:55:00,221.75,221.87,221.75,221.81,3511.0,193.6348,193.7396,193.6348,193.6872,3511.0
2019-09-13 13:00:00,221.8,221.84,221.65,221.84,4518.0,193.6784,193.7134,193.5475,193.7134,4518.0
2019-09-13 13:05:00,221.86,221.86,221.78,221.85,1253.0,193.7308,193.7308,193.661,193.7221,1253.0
2019-09-13 13:10:00,221.85,221.88,221.73,221.88,3309.0,193.7221,193.7483,193.6173,193.7483,3309.0
2019-09-13 13:15:00,221.88,221.99,221.84,221.99,2902.0,193.7483,193.8443,193.7134,193.8443,2902.0
2019-09-13 13:20:00,221.97,221.97,221.78,221.86,1500.0,193.8269,193.8269,193.661,193.7308,1500.0
2019-09-13 13:25:00,221.86,221.86,221.51,221.55,3961.0,193.7308,193.7308,193.4252,193.4601,3961.0
2019-09-13 13:30:00,221.5,222.1,221.5,221.9,7735.0,193.4165,193.9404,193.4165,193.7658,7735.0
2019-09-13 13:35:00,221.91,222.11,221.81,221.92,4516.0,193.7745,193.9491,193.6872,193.7832,4516.0
2019-09-13 13:40:00,221.84,221.85,221.51,221.54,1900.0,193.7134,193.7221,193.4252,193.4514,1900.0
2019-09-13 13:45:00,221.47,221.62,221.47,221.62,1515.0,193.3903,193.5213,193.3903,193.5213,1515.0
2019-09-13 13:50:00,221.52,221.69,221.52,221.69,1900.0,193.4339,193.5824,193.4339,193.5824,1900.0
2019-09-13 13:55:00,221.64,221.85,221.61,221.85,2274.0,193.5387,193.7221,193.5125,193.7221,2274.0
2019-09-13 14:00:00,221.89,222.07,221.89,222.04,3255.0,193.757,193.9142,193.757,193.888,3255.0
2019-09-13 14:05:00,222.08,222.13,222.02,222.02,3104.0,193.9229,193.9666,193.8705,193.8705,3104.0
2019-09-13 14:10:00,221.91,221.91,221.82,221.84,1200.0,193.7745,193.7745,193.6959,193.7134,1200.0
2019-09-13 14:15:00,221.85,221.87,221.63,221.67,2478.0,193.7221,193.7396,193.53,193.5649,2478.0
2019-09-13 14:20:00,221.61,221.63,221.4,221.41,2310.0,193.5125,193.53,193.3291,193.3379,2310.0
2019-09-13 14:25:00,221.34,221.51,221.25,221.51,3672.0,193.2768,193.4252,193.1982,193.4252,3672.0
2019-09-13 14:30:00,221.55,221.74,221.53,221.63,4445.0,193.4601,193.626,193.4427,193.53,4445.0
2019-09-13 14:35:00,221.59,221.75,221.56,221.62,4801.0,193.4951,193.6348,193.4689,193.5213,4801.0
2019-09-13 14:40:00,221.6,221.76,221.58,221.73,3200.0,193.5038,193.6435,193.4863,193.6173,3200.0
2019-09-13 14:45:00,221.73,221.93,221.61,221.61,4173.0,193.6173,193.792,193.5125,193.5125,4173.0
2019-09-13 14:50:00,221.63,221.76,221.62,221.75,3123.0,193.53,193.6435,193.5213,193.6348,3123.0
2019-09-13 14:55:00,221.79,221.91,221.76,221.91,4097.0,193.6697,193.7745,193.6435,193.7745,4097.0
2019-09-13 15:00:00,221.92,221.92,221.73,221.81,4816.0,193.7832,193.7832,193.6173,193.6872,4816.0
2019-09-13 15:05:00,221.81,221.84,221.65,221.78,2450.0,193.6872,193.7134,193.5475,193.661,2450.0
2019-09-13 15:10:00,221.78,221.88,221.75,221.76,4619.0,193.661,193.7483,193.6348,193.6435,4619.0
2019-09-13 15:15:00,221.75,221.83,221.67,221.67,4420.0,193.6348,193.7046,193.5649,193.5649,4420.0
2019-09-13 15:20:00,221.72,221.82,221.59,221.72,4308.0,193.6086,193.6959,193.4951,193.6086,4308.0
2019-09-13 15:25:00,221.8,221.94,221.78,221.94,4433.0,193.6784,193.8007,193.661,193.8007,4433.0
2019-09-13 15:30:00,221.94,222.11,221.94,222.0,7539.0,193.8007,193.9491,193.8007,193.8531,7539.0
2019-09-13 15:35:00,222.02,222.05,221.95,221.97,8271.0,193.8705,193.8967,193.8094,193.8269,8271.0
2019-09-13 15:40:00,221.97,222.17,221.94,222.07,10125.0,193.8269,194.0015,193.8007,193.9142,10125.0
2019-09-13 15:45:00,222.11,222.12,221.92,222.09,12603.0,193.9491,193.9579,193.7832,193.9317,12603.0
2019-09-13 15:50:00,222.1,222.38,222.1,222.3,19113.0,193.9404,194.1849,193.9404,194.115,19113.0
2019-09-13 15:55:00,222.38,222.39,222.15,222.23,44554.0,194.1849,194.1936,193.9841,194.0539,44554.0
2019-09-16 09:30:00,221.96,222.2,220.25,221.37,17605.0,193.8181,194.0277,192.325,193.303,17605.0
2019-09-16 09:35:00,221.68,221.96,221.42,221.81,2131.0,193.5736,193.8181,193.3466,193.6872,2131.0
2019-09-16 09:40:00,221.45,221.89,221.45,221.8,7250.0,193.3728,193.757,193.3728,193.6784,7250.0
2019-09-16 09:45:00,221.7,221.71,220.41,220.41,7969.0,193.5911,193.5998,192.4647,192.4647,7969.0
2019-09-16 09:50:00,220.5,220.5,219.59,219.85,10200.0,192.5433,192.5433,191.7486,191.9757,10200.0
2019-09-16 09:55:00,219.81,220.1,219.73,220.06,3550.0,191.9407,192.194,191.8709,192.159,3550.0
2019-09-16 10:00:00,220.04,220.19,219.1,219.1,5204.0,192.1416,192.2726,191.3208,191.3208,5204.0
2019-09-16 10:05:00,219.2,219.38,218.96,219.12,2958.0,191.4081,191.5653,191.1985,191.3382,2958.0
2019-09-16 10:10:00,219.04,219.15,218.83,218.97,4400.0,191.2684,191.3644,191.085,191.2072,4400.0
2019-09-16 10:15:00,218.97,218.97,218.18,218.26,5195.0,191.2072,191.2072,190.5174,190.5873,5195.0
2019-09-16 10:20:00,218.21,218.21,217.89,218.09,5145.0,190.5436,190.5436,190.2642,190.4388,5145.0
2019-09-16 10:25:00,218.14,218.15,217.58,217.67,6795.0,190.4825,190.4912,189.9935,190.0721,6795.0
2019-09-16 10:30:00,217.66,218.14,217.66,218.14,3929.0,190.0633,190.4825,190.0633,190.4825,3929.0
2019-09-16 10:35:00,218.15,218.58,218.15,218.32,3247.0,190.4912,190.8667,190.4912,190.6397,3247.0
2019-09-16 10:40:00,218.31,218.57,218.26,218.28,5742.0,190.6309,190.858,190.5873,190.6047,5742.0
2019-09-16 10:45:00,218.3,218.51,218.16,218.42,5935.0,190.6222,190.8056,190.4999,190.727,5935.0
2019-09-16 10:50:00,218.43,218.62,218.32,218.36,5251.0,190.7357,190.9016,190.6397,190.6746,5251.0
2019-09-16 10:55:00,218.39,218.46,218.17,218.23,7592.0,190.7008,190.7619,190.5087,190.5611,7592.0
2019-09-16 11:00:00,218.23,218.49,218.06,218.49,3721.0,190.5611,190.7881,190.4126,190.7881,3721.0
2019-09-16 11:05:00,218.55,219.16,218.55,219.16,1298.0,190.8405,191.3732,190.8405,191.3732,1298.0
2019-09-16 11:10:00,219.15,219.15,218.61,218.61,5051.0,191.3644,191.3644,190.8929,190.8929,5051.0
2019-09-16 11:15:00,218.56,218.58,218.41,218.56,5773.0,190.8492,190.8667,190.7182,190.8492,5773.0
2019-09-16 11:20:00,218.55,218.59,218.41,218.45,4764.0,190.8405,190.8754,190.7182,190.7532,4764.0
2019-09-16 11:25:00,218.41,218.68,218.4,218.47,3806.0,190.7182,190.954,190.7095,190.7706,3806.0
2019-09-16 11:30:00,218.42,218.48,218.27,218.48,3717.0,190.727,190.7794,190.596,190.7794,3717.0
2019-09-16 11:35:00,218.65,218.82,218.65,218.82,2328.0,190.9278,191.0763,190.9278,191.0763,2328.0
2019-09-16 11:40:00,218.76,218.77,218.62,218.62,3270.0,191.0239,191.0326,190.9016,190.9016,3270.0
2019-09-16 11:45:00,218.63,218.65,218.44,218.49,2991.0,190.9104,190.9278,190.7444,190.7881,2991.0
2019-09-16 11:50:00,218.38,218.71,218.35,218.69,2210.0,190.692,190.9802,190.6659,190.9627,2210.0
2019-09-16 11:55:00,218.62,218.79,218.52,218.53,4201.0,190.9016,191.0501,190.8143,190.823,4201.0
2019-09-16 12:00:00,218.51,218.54,218.29,218.33,2500.0,190.8056,190.8318,190.6135,190.6484,2500.0
2019-09-16 12:05:00,218.34,218.34,218.16,218.18,2591.0,190.6571,190.6571,190.4999,190.5174,2591.0
2019-09-16 12:10:00,218.22,218.22,218.07,218.08,4681.0,190.5523,190.5523,190.4214,190.4301,4681.0
2019-09-16 12:15:00,218.11,218.3,218.1,218.25,3971.0,190.4563,190.6222,190.4475,190.5785,3971.0
2019-09-16 12:20:00,218.23,218.23,218.08,218.1,3501.0,190.5611,190.5611,190.4301,190.4475,3501.0
2019-09-16 12:25:00,217.96,218.0,217.78,217.96,2260.0,190.3253,190.3602,190.1681,190.3253,2260.0
2019-09-16 12:30:00,218.05,218.13,218.04,218.09,1551.0,190.4039,190.4737,190.3952,190.4388,1551.0
2019-09-16 12:35:00,218.12,218.12,217.85,217.93,2708.0,190.465,190.465,190.2292,190.2991,2708.0
2019-09-16 12:40:00,217.96,218.06,217.88,217.92,4093.0,190.3253,190.4126,190.2554,190.2904,4093.0
2019-09-16 12:45:00,217.89,218.15,217.79,218.07,13269.0,190.2642,190.4912,190.1769,190.4214,13269.0
2019-09-16 12:50:00,218.05,218.11,217.87,217.94,10076.0,190.4039,190.4563,190.2467,190.3078,10076.0
2019-09-16 12:55:00,217.91,217.99,217.83,217.88,11358.0,190.2816,190.3515,190.2118,190.2554,11358.0
2019-09-16 13:00:00,217.9,218.14,217.85,218.14,7292.0,190.2729,190.4825,190.2292,190.4825,7292.0
2019-09-16 13:05:00,218.17,218.24,218.11,218.24,1500.0,190.5087,190.5698,190.4563,190.5698,1500.0
2019-09-16 13:10:00,218.25,218.25,218.08,218.11,1431.0,190.5785,190.5785,190.4301,190.4563,1431.0
2019-09-16 13:15:00,218.11,218.24,218.11,218.24,1813.0,190.4563,190.5698,190.4563,190.5698,1813.0
2019-09-16 13:20:00,218.14,218.23,218.12,218.15,1779.0,190.4825,190.5611,190.465,190.4912,1779.0
2019-09-16 13:25:00,218.15,218.23,218.05,218.09,1900.0,190.4912,190.5611,190.4039,190.4388,1900.0
2019-09-16 13:30:00,218.09,218.13,217.78,217.81,2936.0,190.4388,190.4737,190.1681,190.1943,2936.0
2019-09-16 13:35:00,217.81,217.95,217.79,217.9,3000.0,190.1943,190.3166,190.1769,190.2729,3000.0
2019-09-16 13:40:00,217.95,217.96,217.82,217.85,1600.0,190.3166,190.3253,190.203,190.2292,1600.0
2019-09-16 13:45:00,217.77,217.91,217.73,217.73,2100.0,190.1594,190.2816,190.1245,190.1245,2100.0
2019-09-16 13:50:00,217.76,217.76,217.56,217.62,2104.0,190.1507,190.1507,189.976,190.0284,2104.0
2019-09-16 13:55:00,217.58,217.81,217.57,217.78,6668.0,189.9935,190.1943,189.9847,190.1681,6668.0
2019-09-16 14:00:00,217.78,217.84,217.43,217.47,4574.0,190.1681,190.2205,189.8625,189.8974,4574.0
2019-09-16 14:05:00,217.5,217.58,217.35,217.4,4673.0,189.9236,189.9935,189.7926,189.8363,4673.0
2019-09-16 14:10:00,217.39,217.55,217.27,217.51,3976.0,189.8276,189.9673,189.7228,189.9324,3976.0
2019-09-16 14:15:00,217.45,217.6,217.45,217.52,3116.0,189.88,190.0109,189.88,189.9411,3116.0
2019-09-16 14:20:00,217.46,217.46,217.28,217.34,1001.0,189.8887,189.8887,189.7315,189.7839,1001.0
2019-09-16 14:25:00,217.35,217.7,217.32,217.7,3935.0,189.7926,190.0983,189.7664,190.0983,3935.0
2019-09-16 14:30:00,217.6,217.64,217.48,217.48,3166.0,190.0109,190.0459,189.9062,189.9062,3166.0
2019-09-16 14:35:00,217.45,217.45,217.3,217.3,1300.0,189.88,189.88,189.749,189.749,1300.0
2019-09-16 14:40:00,217.34,217.34,216.87,216.87,4980.0,189.7839,189.7839,189.3735,189.3735,4980.0
2019-09-16 14:45:00,216.91,216.93,216.76,216.8,8466.0,189.4084,189.4259,189.2774,189.3124,8466.0
2019-09-16 14:50:00,216.79,216.8,216.54,216.58,6842.0,189.3036,189.3124,189.0853,189.1203,6842.0
2019-09-16 14:55:00,216.55,216.55,216.32,216.38,5955.0,189.0941,189.0941,188.8932,188.9456,5955.0
2019-09-16 15:00:00,216.4,216.41,216.0,216.13,10953.0,188.9631,188.9718,188.6138,188.7273,10953.0
2019-09-16 15:05:00,216.1,216.1,215.88,215.99,5990.0,188.7011,188.7011,188.509,188.6051,5990.0
2019-09-16 15:10:00,215.99,216.41,215.99,216.06,12478.0,188.6051,188.9718,188.6051,188.6662,12478.0
2019-09-16 15:15:00,216.06,216.08,215.84,215.88,12296.0,188.6662,188.6837,188.4741,188.509,12296.0
2019-09-16 15:20:00,215.87,215.9,215.58,215.62,27338.0,188.5003,188.5265,188.2471,188.282,27338.0
2019-09-16 15:25:00,215.71,215.71,215.38,215.66,7281.0,188.3606,188.3606,188.0724,188.3169,7281.0
2019-09-16 15:30:00,215.64,215.66,215.34,215.34,17025.0,188.2994,188.3169,188.0375,188.0375,17025.0
2019-09-16 15:35:00,215.31,215.56,215.23,215.46,32109.0,188.0113,188.2296,187.9414,188.1423,32109.0
2019-09-16 15:40:00,215.52,215.52,215.29,215.37,16239.0,188.1947,188.1947,187.9938,188.0637,16239.0
2019-09-16 15:45:00,215.38,215.51,215.28,215.36,17381.0,188.0724,188.1859,187.9851,188.0549,17381.0
2019-09-16 15:50:00,215.4,215.6,215.3,215.36,28364.0,188.0899,188.2645,188.0026,188.0549,28364.0
2019-09-16 15:55:00,215.32,215.39,215.15,215.24,55232.0,188.02,188.0811,187.8716,187.9502,55232.0
2019-09-17 09:30:00,216.87,217.5,215.45,216.49,19182.0,189.3735,189.9236,188.1335,189.0417,19182.0
2019-09-17 09:35:00,216.94,218.41,216.93,218.39,5248.0,189.4346,190.7182,189.4259,190.7008,5248.0
2019-09-17 09:40:00,218.41,219.33,218.41,219.23,13391.0,190.7182,191.5216,190.7182,191.4343,13391.0
2019-09-17 09:45:00,219.16,219.85,218.99,219.65,7420.0,191.3732,191.9757,191.2247,191.801,7420.0
2019-09-17 09:50:00,219.53,220.33,219.11,220.3,9849.0,191.6962,192.3948,191.3295,192.3686,9849.0
2019-09-17 09:55:00,220.49,220.75,220.38,220.38,5173.0,192.5345,192.7616,192.4385,192.4385,5173.0
2019-09-17 10:00:00,220.15,221.6,220.15,221.51,9223.0,192.2376,193.5038,192.2376,193.4252,9223.0
2019-09-17 10:05:00,221.6,221.64,221.15,221.4,10592.0,193.5038,193.5387,193.1108,193.3291,10592.0
2019-09-17 10:10:00,221.49,221.64,221.16,221.24,12020.0,193.4077,193.5387,193.1196,193.1894,12020.0
2019-09-17 10:15:00,221.32,221.33,220.66,220.75,7726.0,193.2593,193.268,192.683,192.7616,7726.0
2019-09-17 10:20:00,220.81,221.17,220.76,221.09,6208.0,192.814,193.1283,192.7703,193.0585,6208.0
2019-09-17 10:25:00,221.2,221.64,221.01,221.42,5100.0,193.1545,193.5387,192.9886,193.3466,5100.0
2019-09-17 10:30:00,221.41,221.51,221.22,221.31,11414.0,193.3379,193.4252,193.172,193.2506,11414.0
2019-09-17 10:35:00,221.31,221.9,221.08,221.84,18851.0,193.2506,193.7658,193.0497,193.7134,18851.0
2019-09-17 10:40:00,221.98,222.28,221.81,221.82,12648.0,193.8356,194.0976,193.6872,193.6959,12648.0
2019-09-17 10:45:00,221.94,222.13,221.55,221.69,4600.0,193.8007,193.9666,193.4601,193.5824,4600.0
2019-09-17 10:50:00,221.63,222.03,221.54,221.97,5115.0,193.53,193.8793,193.4514,193.8269,5115.0
2019-09-17 10:55:00,222.06,222.45,221.86,222.45,8386.0,193.9055,194.246,193.7308,194.246,8386.0
2019-09-17 11:00:00,222.5,222.51,222.01,222.25,5595.0,194.2897,194.2984,193.8618,194.0714,5595.0
2019-09-17 11:05:00,222.41,222.41,221.88,221.96,4100.0,194.2111,194.2111,193.7483,193.8181,4100.0
2019-09-17 11:10:00,221.96,221.96,221.5,221.5,5912.0,193.8181,193.8181,193.4165,193.4165,5912.0
2019-09-17 11:15:00,221.41,221.52,221.15,221.44,4903.0,193.3379,193.4339,193.1108,193.3641,4903.0
2019-09-17 11:20:00,221.58,221.92,221.57,221.91,3300.0,193.4863,193.7832,193.4776,193.7745,3300.0
2019-09-17 11:25:00,221.86,222.16,221.72,222.16,6046.0,193.7308,193.9928,193.6086,193.9928,6046.0
2019-09-17 11:30:00,222.09,222.09,221.81,221.81,6954.0,193.9317,193.9317,193.6872,193.6872,6954.0
2019-09-17 11:35:00,221.72,221.84,221.69,221.84,3500.0,193.6086,193.7134,193.5824,193.7134,3500.0
2019-09-17 11:40:00,221.9,221.96,221.57,221.57,3133.0,193.7658,193.8181,193.4776,193.4776,3133.0
2019-09-17 11:45:00,221.56,221.84,221.55,221.77,2000.0,193.4689,193.7134,193.4601,193.6522,2000.0
2019-09-17 11:50:00,221.7,221.87,221.65,221.69,2022.0,193.5911,193.7396,193.5475,193.5824,2022.0
2019-09-17 11:55:00,221.53,221.54,221.22,221.26,2400.0,193.4427,193.4514,193.172,193.2069,2400.0
2019-09-17 12:00:00,221.25,221.3,221.09,221.21,2986.0,193.1982,193.2418,193.0585,193.1632,2986.0
2019-09-17 12:05:00,221.29,221.35,221.1,221.1,2633.0,193.2331,193.2855,193.0672,193.0672,2633.0
2019-09-17 12:10:00,221.11,221.17,220.8,220.85,3297.0,193.0759,193.1283,192.8052,192.8489,3297.0
2019-09-17 12:15:00,220.81,220.81,220.36,220.4,3388.0,192.814,192.814,192.421,192.4559,3388.0
2019-09-17 12:20:00,220.33,220.49,220.3,220.41,4656.0,192.3948,192.5345,192.3686,192.4647,4656.0
2019-09-17 12:25:00,220.31,220.31,220.11,220.13,1965.0,192.3773,192.3773,192.2027,192.2202,1965.0
2019-09-17 12:30:00,220.2,220.45,220.13,220.29,4147.0,192.2813,192.4996,192.2202,192.3599,4147.0
2019-09-17 12:35:00,220.29,220.34,220.21,220.32,2569.0,192.3599,192.4035,192.29,192.3861,2569.0
2019-09-17 12:40:00,220.36,220.54,220.27,220.34,4929.0,192.421,192.5782,192.3424,192.4035,4929.0
2019-09-17 12:45:00,220.34,220.39,220.31,220.35,2599.0,192.4035,192.4472,192.3773,192.4123,2599.0
2019-09-17 12:50:00,220.35,220.37,220.23,220.26,6831.0,192.4123,192.4297,192.3075,192.3337,6831.0
2019-09-17 12:55:00,220.37,220.41,220.28,220.4,5071.0,192.4297,192.4647,192.3512,192.4559,5071.0
2019-09-17 13:00:00,220.44,220.59,220.42,220.52,10403.0,192.4909,192.6218,192.4734,192.5607,10403.0
2019-09-17 13:05:00,220.46,220.87,220.4,220.68,16787.0,192.5083,192.8663,192.4559,192.7004,16787.0
2019-09-17 13:10:00,220.68,220.81,220.61,220.72,1721.0,192.7004,192.814,192.6393,192.7354,1721.0
2019-09-17 13:15:00,220.72,221.0,220.65,221.0,2900.0,192.7354,192.9799,192.6742,192.9799,2900.0
2019-09-17 13:20:00,221.08,221.13,221.03,221.03,3945.0,193.0497,193.0934,193.0061,193.0061,3945.0
2019-09-17 13:25:00,220.98,221.09,220.88,220.88,2131.0,192.9624,193.0585,192.8751,192.8751,2131.0
2019-09-17 13:30:00,220.87,221.06,220.87,221.02,1700.0,192.8663,193.0323,192.8663,192.9973,1700.0
2019-09-17 13:35:00,220.95,221.1,220.84,221.1,3204.0,192.9362,193.0672,192.8401,193.0672,3204.0
2019-09-17 13:40:00,221.1,221.42,221.1,221.27,4465.0,193.0672,193.3466,193.0672,193.2156,4465.0
2019-09-17 13:45:00,221.32,221.6,221.22,221.49,11631.0,193.2593,193.5038,193.172,193.4077,11631.0
2019-09-17 13:50:00,221.43,221.43,221.23,221.33,4801.0,193.3553,193.3553,193.1807,193.268,4801.0
2019-09-17 13:55:00,221.33,221.4,221.25,221.33,5233.0,193.268,193.3291,193.1982,193.268,5233.0
2019-09-17 14:00:00,221.47,221.68,221.42,221.65,3845.0,193.3903,193.5736,193.3466,193.5475,3845.0
2019-09-17 14:05:00,221.7,221.7,221.5,221.57,4231.0,193.5911,193.5911,193.4165,193.4776,4231.0
2019-09-17 14:10:00,221.62,221.62,221.31,221.46,1660.0,193.5213,193.5213,193.2506,193.3815,1660.0
2019-09-17 14:15:00,221.47,221.68,221.41,221.41,5380.0,193.3903,193.5736,193.3379,193.3379,5380.0
2019-09-17 14:20:00,221.45,221.47,221.36,221.42,3058.0,193.3728,193.3903,193.2942,193.3466,3058.0
2019-09-17 14:25:00,221.46,221.52,221.39,221.52,2810.0,193.3815,193.4339,193.3204,193.4339,2810.0
2019-09-17 14:30:00,221.51,221.51,221.33,221.44,5245.0,193.4252,193.4252,193.268,193.3641,5245.0
2019-09-17 14:35:00,221.44,221.44,221.32,221.32,2004.0,193.3641,193.3641,193.2593,193.2593,2004.0
2019-09-17 14:40:00,221.37,221.43,221.15,221.2,7690.0,193.303,193.3553,193.1108,193.1545,7690.0
2019-09-17 14:45:00,221.18,221.23,221.11,221.23,2934.0,193.137,193.1807,193.0759,193.1807,2934.0
2019-09-17 14:50:00,221.23,221.44,221.18,221.44,5271.0,193.1807,193.3641,193.137,193.3641,5271.0
2019-09-17 14:55:00,221.39,221.43,221.32,221.4,2905.0,193.3204,193.3553,193.2593,193.3291,2905.0
2019-09-17 15:00:00,221.38,221.45,221.19,221.19,5124.0,193.3117,193.3728,193.1458,193.1458,5124.0
2019-09-17 15:05:00,221.18,221.31,221.17,221.31,3361.0,193.137,193.2506,193.1283,193.2506,3361.0
2019-09-17 15:10:00,221.34,221.35,221.14,221.18,4991.0,193.2768,193.2855,193.1021,193.137,4991.0
2019-09-17 15:15:00,221.2,221.2,221.06,221.15,3552.0,193.1545,193.1545,193.0323,193.1108,3552.0
2019-09-17 15:20:00,221.19,221.46,221.18,221.41,5503.0,193.1458,193.3815,193.137,193.3379,5503.0
2019-09-17 15:25:00,221.45,221.6,221.45,221.56,6781.0,193.3728,193.5038,193.3728,193.4689,6781.0
2019-09-17 15:30:00,221.55,221.62,221.42,221.42,4900.0,193.4601,193.5213,193.3466,193.3466,4900.0
2019-09-17 15:35:00,221.42,221.63,221.42,221.63,10580.0,193.3466,193.53,193.3466,193.53,10580.0
2019-09-17 15:40:00,221.61,221.81,221.55,221.71,8396.0,193.5125,193.6872,193.4601,193.5998,8396.0
2019-09-17 15:45:00,221.71,221.8,221.56,221.56,14253.0,193.5998,193.6784,193.4689,193.4689,14253.0
2019-09-17 15:50:00,221.54,221.56,221.36,221.36,18311.0,193.4514,193.4689,193.2942,193.2942,18311.0
2019-09-17 15:55:00,221.35,221.62,221.24,221.54,32760.0,193.2855,193.5213,193.1894,193.4514,32760.0
2019-09-18 09:30:00,222.18,222.18,221.09,221.09,8967.0,194.0103,194.0103,193.0585,193.0585,8967.0
2019-09-18 09:35:00,220.95,220.95,220.43,220.52,2173.0,192.9362,192.9362,192.4821,192.5607,2173.0
2019-09-18 09:40:00,220.67,221.09,220.67,221.09,1022.0,192.6917,193.0585,192.6917,193.0585,1022.0
2019-09-18 09:45:00,220.82,220.84,220.61,220.61,1001.0,192.8227,192.8401,192.6393,192.6393,1001.0
2019-09-18 09:50:00,220.68,220.82,220.35,220.73,5618.0,192.7004,192.8227,192.4123,192.7441,5618.0
2019-09-18 09:55:00,220.69,220.98,220.58,220.92,7900.0,192.7092,192.9624,192.6131,192.91,7900.0
2019-09-18 10:00:00,220.92,221.19,220.81,221.09,2009.0,192.91,193.1458,192.814,193.0585,2009.0
2019-09-18 10:05:00,221.08,221.2,220.74,220.89,1765.0,193.0497,193.1545,192.7528,192.8838,1765.0
2019-09-18 10:10:00,221.12,221.23,221.12,221.22,1000.0,193.0846,193.1807,193.0846,193.172,1000.0
2019-09-18 10:15:00,221.3,222.04,221.3,222.03,2394.0,193.2418,193.888,193.2418,193.8793,2394.0
2019-09-18 10:20:00,221.97,222.26,221.83,221.83,4573.0,193.8269,194.0801,193.7046,193.7046,4573.0
2019-09-18 10:25:00,221.95,221.95,221.72,221.72,600.0,193.8094,193.8094,193.6086,193.6086,600.0
2019-09-18 10:30:00,221.75,221.81,221.75,221.75,1316.0,193.6348,193.6872,193.6348,193.6348,1316.0
2019-09-18 10:35:00,221.73,222.09,221.72,222.05,2384.0,193.6173,193.9317,193.6086,193.8967,2384.0
2019-09-18 10:40:00,222.0,222.0,221.49,221.49,2811.0,193.8531,193.8531,193.4077,193.4077,2811.0
2019-09-18 10:45:00,221.6,221.6,221.41,221.55,1512.0,193.5038,193.5038,193.3379,193.4601,1512.0
2019-09-18 10:50:00,221.54,221.63,221.48,221.56,2410.0,193.4514,193.53,193.399,193.4689,2410.0
2019-09-18 10:55:00,221.56,221.89,221.52,221.89,2602.0,193.4689,193.757,193.4339,193.757,2602.0
2019-09-18 11:00:00,221.87,221.95,221.68,221.7,8050.0,193.7396,193.8094,193.5736,193.5911,8050.0
2019-09-18 11:05:00,221.56,221.62,221.45,221.62,3217.0,193.4689,193.5213,193.3728,193.5213,3217.0
2019-09-18 11:10:00,221.78,221.86,221.75,221.75,1100.0,193.661,193.7308,193.6348,193.6348,1100.0
2019-09-18 11:15:00,221.85,221.85,221.62,221.63,1202.0,193.7221,193.7221,193.5213,193.53,1202.0
2019-09-18 11:20:00,221.57,221.74,221.56,221.58,4970.0,193.4776,193.626,193.4689,193.4863,4970.0
2019-09-18 11:25:00,221.67,221.71,221.61,221.71,1399.0,193.5649,193.5998,193.5125,193.5998,1399.0
2019-09-18 11:30:00,221.78,221.9,221.67,221.9,6947.0,193.661,193.7658,193.5649,193.7658,6947.0
2019-09-18 11:35:00,221.88,221.93,221.69,221.69,3960.0,193.7483,193.792,193.5824,193.5824,3960.0
2019-09-18 11:40:00,221.66,221.74,221.38,221.38,6629.0,193.5562,193.626,193.3117,193.3117,6629.0
2019-09-18 11:45:00,221.32,221.53,221.31,221.53,2019.0,193.2593,193.4427,193.2506,193.4427,2019.0
2019-09-18 11:50:00,221.48,221.63,221.47,221.63,2200.0,193.399,193.53,193.3903,193.53,2200.0
2019-09-18 11:55:00,221.59,221.66,221.52,221.59,1513.0,193.4951,193.5562,193.4339,193.4951,1513.0
2019-09-18 12:00:00,221.61,221.7,221.58,221.62,2785.0,193.5125,193.5911,193.4863,193.5213,2785.0
2019-09-18 12:05:00,221.54,221.61,221.49,221.53,7025.0,193.4514,193.5125,193.4077,193.4427,7025.0
2019-09-18 12:10:00,221.55,221.66,221.54,221.66,1341.0,193.4601,193.5562,193.4514,193.5562,1341.0
2019-09-18 12:15:00,221.64,221.71,221.62,221.62,1364.0,193.5387,193.5998,193.5213,193.5213,1364.0
2019-09-18 12:20:00,221.57,221.62,221.49,221.56,1115.0,193.4776,193.5213,193.4077,193.4689,1115.0
2019-09-18 12:25:00,221.47,221.48,221.34,221.34,931.0,193.3903,193.399,193.2768,193.2768,931.0
2019-09-18 12:30:00,221.24,221.24,221.13,221.14,2000.0,193.1894,193.1894,193.0934,193.1021,2000.0
2019-09-18 12:35:00,221.07,221.29,221.01,221.28,2239.0,193.041,193.2331,192.9886,193.2244,2239.0
2019-09-18 12:40:00,221.24,221.25,221.14,221.22,865.0,193.1894,193.1982,193.1021,193.172,865.0
2019-09-18 12:45:00,221.22,221.22,221.18,221.22,854.0,193.172,193.172,193.137,193.172,854.0
2019-09-18 12:50:00,221.24,221.32,221.2,221.31,2812.0,193.1894,193.2593,193.1545,193.2506,2812.0
2019-09-18 12:55:00,221.25,221.25,221.2,221.2,500.0,193.1982,193.1982,193.1545,193.1545,500.0
2019-09-18 13:00:00,221.22,221.44,221.19,221.44,5031.0,193.172,193.3641,193.1458,193.3641,5031.0
2019-09-18 13:05:00,221.39,221.46,221.38,221.46,398.0,193.3204,193.3815,193.3117,193.3815,398.0
2019-09-18 13:10:00,221.52,221.56,221.4,221.56,1927.0,193.4339,193.4689,193.3291,193.4689,1927.0
2019-09-18 13:15:00,221.58,221.72,221.56,221.72,706.0,193.4863,193.6086,193.4689,193.6086,706.0
2019-09-18 13:20:00,221.69,221.69,221.63,221.68,706.0,193.5824,193.5824,193.53,193.5736,706.0
2019-09-18 13:25:00,221.68,221.68,221.38,221.44,1700.0,193.5736,193.5736,193.3117,193.3641,1700.0
2019-09-18 13:30:00,221.41,221.44,221.33,221.4,6628.0,193.3379,193.3641,193.268,193.3291,6628.0
2019-09-18 13:35:00,221.34,221.47,221.25,221.47,2000.0,193.2768,193.3903,193.1982,193.3903,2000.0
2019-09-18 13:40:00,221.5,221.74,221.5,221.73,3384.0,193.4165,193.626,193.4165,193.6173,3384.0
2019-09-18 13:45:00,221.79,221.99,221.77,221.99,2249.0,193.6697,193.8443,193.6522,193.8443,2249.0
2019-09-18 13:50:00,221.92,222.11,221.92,222.01,2337.0,193.7832,193.9491,193.7832,193.8618,2337.0
2019-09-18 13:55:00,221.97,221.98,221.73,221.89,2547.0,193.8269,193.8356,193.6173,193.757,2547.0
2019-09-18 14:00:00,221.84,221.97,220.96,221.38,4277.0,193.7134,193.8269,192.9449,193.3117,4277.0
2019-09-18 14:05:00,221.41,221.6,221.15,221.15,1600.0,193.3379,193.5038,193.1108,193.1108,1600.0
2019-09-18 14:10:00,221.05,221.17,220.34,220.34,3867.0,193.0235,193.1283,192.4035,192.4035,3867.0
2019-09-18 14:15:00,220.44,220.59,220.21,220.21,4724.0,192.4909,192.6218,192.29,192.29,4724.0
2019-09-18 14:20:00,220.19,220.29,220.02,220.04,2902.0,192.2726,192.3599,192.1241,192.1416,2902.0
2019-09-18 14:25:00,219.95,220.17,219.85,220.17,2200.0,192.063,192.2551,191.9757,192.2551,2200.0
2019-09-18 14:30:00,220.16,220.56,219.98,220.33,5057.0,192.2464,192.5956,192.0892,192.3948,5057.0
2019-09-18 14:35:00,220.22,220.34,219.91,219.99,1700.0,192.2988,192.4035,192.0281,192.0979,1700.0
2019-09-18 14:40:00,220.07,220.3,219.9,220.05,4000.0,192.1678,192.3686,192.0193,192.1503,4000.0
2019-09-18 14:45:00,220.01,220.01,219.54,219.85,2604.0,192.1154,192.1154,191.705,191.9757,2604.0
2019-09-18 14:50:00,219.78,220.23,219.78,220.1,5271.0,191.9145,192.3075,191.9145,192.194,5271.0
2019-09-18 14:55:00,220.27,220.29,219.76,219.81,3700.0,192.3424,192.3599,191.8971,191.9407,3700.0
2019-09-18 15:00:00,219.91,220.1,219.78,220.08,5000.0,192.0281,192.194,191.9145,192.1765,5000.0
2019-09-18 15:05:00,220.05,220.14,219.95,220.13,18413.0,192.1503,192.2289,192.063,192.2202,18413.0
2019-09-18 15:10:00,220.21,220.26,220.1,220.18,3923.0,192.29,192.3337,192.194,192.2638,3923.0
2019-09-18 15:15:00,220.13,220.33,220.08,220.33,5275.0,192.2202,192.3948,192.1765,192.3948,5275.0
2019-09-18 15:20:00,220.33,220.4,220.19,220.25,1830.0,192.3948,192.4559,192.2726,192.325,1830.0
2019-09-18 15:25:00,220.27,220.4,220.27,220.4,1418.0,192.3424,192.4559,192.3424,192.4559,1418.0
2019-09-18 15:30:00,220.42,221.21,220.42,221.14,5215.0,192.4734,193.1632,192.4734,193.1021,5215.0
2019-09-18 15:35:00,221.13,221.41,221.12,221.41,4338.0,193.0934,193.3379,193.0846,193.3379,4338.0
2019-09-18 15:40:00,221.46,221.56,221.33,221.55,10817.0,193.3815,193.4689,193.268,193.4601,10817.0
2019-09-18 15:45:00,221.61,221.65,221.26,221.45,6854.0,193.5125,193.5475,193.2069,193.3728,6854.0
2019-09-18 15:50:00,221.46,221.58,221.34,221.39,14153.0,193.3815,193.4863,193.2768,193.3204,14153.0
2019-09-18 15:55:00,221.4,221.89,221.4,221.61,55829.0,193.3291,193.757,193.3291,193.5125,55829.0
2019-09-19 09:30:00,222.69,223.82,222.56,223.74,19000.0,194.4556,195.4423,194.3421,195.3725,19000.0
2019-09-19 09:35:00,223.56,223.56,222.25,222.27,5291.0,195.2153,195.2153,194.0714,194.0888,5291.0
2019-09-19 09:40:00,222.08,222.59,222.08,222.59,2962.0,193.9229,194.3683,193.9229,194.3683,2962.0
2019-09-19 09:45:00,222.66,222.66,222.23,222.31,1200.0,194.4294,194.4294,194.0539,194.1238,1200.0
2019-09-19 09:50:00,222.39,222.8,222.0,222.2,3707.0,194.1936,194.5516,193.8531,194.0277,3707.0
2019-09-19 09:55:00,222.13,222.26,221.93,222.26,2184.0,193.9666,194.0801,193.792,194.0801,2184.0
2019-09-19 10:00:00,222.18,222.39,221.86,222.38,6009.0,194.0103,194.1936,193.7308,194.1849,6009.0
2019-09-19 10:05:00,222.42,222.79,222.28,222.7,2837.0,194.2198,194.5429,194.0976,194.4643,2837.0
2019-09-19 10:10:00,222.63,222.73,222.33,222.52,1837.0,194.4032,194.4905,194.1412,194.3071,1837.0
2019-09-19 10:15:00,222.74,222.9,222.62,222.9,2214.0,194.4993,194.639,194.3945,194.639,2214.0
2019-09-19 10:20:00,222.82,223.05,222.77,223.0,3877.0,194.5691,194.7699,194.5254,194.7263,3877.0
2019-09-19 10:25:00,223.06,223.1,222.88,223.02,3642.0,194.7787,194.8136,194.6215,194.7438,3642.0
2019-09-19 10:30:00,223.04,223.14,222.91,223.08,2656.0,194.7612,194.8485,194.6477,194.7961,2656.0
2019-09-19 10:35:00,223.02,223.18,223.02,223.08,1310.0,194.7438,194.8835,194.7438,194.7961,1310.0
2019-09-19 10:40:00,223.11,223.11,222.79,222.98,5850.0,194.8223,194.8223,194.5429,194.7088,5850.0
2019-09-19 10:45:00,222.98,223.03,222.83,223.01,2200.0,194.7088,194.7525,194.5778,194.735,2200.0
2019-09-19 10:50:00,223.02,223.02,222.84,223.0,3855.0,194.7438,194.7438,194.5866,194.7263,3855.0
2019-09-19 10:55:00,223.0,223.0,222.63,222.79,3176.0,194.7263,194.7263,194.4032,194.5429,3176.0
2019-09-19 11:00:00,222.78,223.12,222.76,223.06,12228.0,194.5342,194.8311,194.5167,194.7787,12228.0
2019-09-19 11:05:00,223.01,223.31,222.99,223.23,2617.0,194.735,194.997,194.7176,194.9271,2617.0
2019-09-19 11:10:00,223.27,223.27,223.06,223.16,1970.0,194.9621,194.9621,194.7787,194.866,1970.0
2019-09-19 11:15:00,223.22,223.42,223.22,223.42,1500.0,194.9184,195.093,194.9184,195.093,1500.0
2019-09-19 11:20:00,223.41,223.46,223.36,223.46,1368.0,195.0843,195.128,195.0406,195.128,1368.0
2019-09-19 11:25:00,223.46,223.57,223.37,223.51,4604.0,195.128,195.224,195.0494,195.1716,4604.0
2019-09-19 11:30:00,223.51,223.78,223.48,223.75,2704.0,195.1716,195.4074,195.1454,195.3812,2704.0
2019-09-19 11:35:00,223.72,224.0,223.71,224.0,2891.0,195.355,195.5995,195.3463,195.5995,2891.0
2019-09-19 11:40:00,223.97,224.03,223.89,224.03,4452.0,195.5733,195.6257,195.5034,195.6257,4452.0
2019-09-19 11:45:00,224.03,224.19,224.02,224.09,3637.0,195.6257,195.7654,195.617,195.6781,3637.0
2019-09-19 11:50:00,224.12,224.12,223.79,223.79,3839.0,195.7043,195.7043,195.4161,195.4161,3839.0
2019-09-19 11:55:00,223.84,224.06,223.84,224.06,911.0,195.4598,195.6519,195.4598,195.6519,911.0
2019-09-19 12:00:00,224.07,224.07,223.74,223.85,2300.0,195.6606,195.6606,195.3725,195.4685,2300.0
2019-09-19 12:05:00,223.88,223.98,223.88,223.95,3263.0,195.4947,195.582,195.4947,195.5558,3263.0
2019-09-19 12:10:00,223.98,224.04,223.74,223.74,3727.0,195.582,195.6344,195.3725,195.3725,3727.0
2019-09-19 12:15:00,223.66,223.67,223.53,223.62,802.0,195.3026,195.3113,195.1891,195.2677,802.0
2019-09-19 12:20:00,223.6,223.64,223.54,223.63,1685.0,195.2502,195.2851,195.1978,195.2764,1685.0
2019-09-19 12:25:00,223.61,223.61,223.17,223.17,1633.0,195.2589,195.2589,194.8747,194.8747,1633.0
2019-09-19 12:30:00,223.17,223.31,223.17,223.28,21402.0,194.8747,194.997,194.8747,194.9708,21402.0
2019-09-19 12:35:00,223.19,223.4,223.1,223.4,2620.0,194.8922,195.0756,194.8136,195.0756,2620.0
2019-09-19 12:40:00,223.32,223.33,223.23,223.3,2840.0,195.0057,195.0144,194.9271,194.9883,2840.0
2019-09-19 12:45:00,223.3,223.44,223.3,223.41,6865.0,194.9883,195.1105,194.9883,195.0843,6865.0
2019-09-19 12:50:00,223.43,223.52,223.39,223.5,3751.0,195.1018,195.1804,195.0668,195.1629,3751.0
2019-09-19 12:55:00,223.57,223.7,223.57,223.63,2121.0,195.224,195.3375,195.224,195.2764,2121.0
2019-09-19 13:00:00,223.64,223.74,223.59,223.59,2347.0,195.2851,195.3725,195.2415,195.2415,2347.0
2019-09-19 13:05:00,223.6,223.65,223.5,223.65,3275.0,195.2502,195.2939,195.1629,195.2939,3275.0
2019-09-19 13:10:00,223.59,223.73,223.59,223.67,2725.0,195.2415,195.3637,195.2415,195.3113,2725.0
2019-09-19 13:15:00,223.68,223.82,223.65,223.8,3995.0,195.3201,195.4423,195.2939,195.4249,3995.0
2019-09-19 13:20:00,223.72,223.85,223.71,223.79,4869.0,195.355,195.4685,195.3463,195.4161,4869.0
2019-09-19 13:25:00,223.74,223.74,223.58,223.65,1561.0,195.3725,195.3725,195.2327,195.2939,1561.0
2019-09-19 13:30:00,223.57,223.64,223.45,223.46,7250.0,195.224,195.2851,195.1192,195.128,7250.0
2019-09-19 13:35:00,223.55,223.72,223.53,223.72,1863.0,195.2066,195.355,195.1891,195.355,1863.0
2019-09-19 13:40:00,223.67,223.69,223.47,223.56,3374.0,195.3113,195.3288,195.1367,195.2153,3374.0
2019-09-19 13:45:00,223.56,223.7,223.53,223.7,1868.0,195.2153,195.3375,195.1891,195.3375,1868.0
2019-09-19 13:50:00,223.72,223.72,223.58,223.63,702.0,195.355,195.355,195.2327,195.2764,702.0
2019-09-19 13:55:00,223.63,223.63,223.59,223.6,500.0,195.2764,195.2764,195.2415,195.2502,500.0
2019-09-19 14:00:00,223.73,223.77,223.63,223.63,1223.0,195.3637,195.3987,195.2764,195.2764,1223.0
2019-09-19 14:05:00,223.53,223.55,223.51,223.53,1391.0,195.1891,195.2066,195.1716,195.1891,1391.0
2019-09-19 14:10:00,223.58,223.86,223.58,223.84,3508.0,195.2327,195.4772,195.2327,195.4598,3508.0
2019-09-19 14:15:00,223.82,224.0,223.82,223.95,3453.0,195.4423,195.5995,195.4423,195.5558,3453.0
2019-09-19 14:20:00,223.95,223.95,223.78,223.81,1616.0,195.5558,195.5558,195.4074,195.4336,1616.0
2019-09-19 14:25:00,223.78,223.81,223.74,223.74,1187.0,195.4074,195.4336,195.3725,195.3725,1187.0
2019-09-19 14:30:00,223.75,223.75,223.65,223.71,2216.0,195.3812,195.3812,195.2939,195.3463,2216.0
2019-09-19 14:35:00,223.7,223.81,223.68,223.73,2289.0,195.3375,195.4336,195.3201,195.3637,2289.0
2019-09-19 14:40:00,223.72,223.72,223.45,223.61,22301.0,195.355,195.355,195.1192,195.2589,22301.0
2019-09-19 14:45:00,223.54,223.65,223.45,223.48,2939.0,195.1978,195.2939,195.1192,195.1454,2939.0
2019-09-19 14:50:00,223.47,223.65,223.47,223.6,3172.0,195.1367,195.2939,195.1367,195.2502,3172.0
2019-09-19 14:55:00,223.65,223.72,223.64,223.66,1904.0,195.2939,195.355,195.2851,195.3026,1904.0
2019-09-19 15:00:00,223.63,223.71,223.36,223.45,4051.0,195.2764,195.3463,195.0406,195.1192,4051.0
2019-09-19 15:05:00,223.46,223.46,223.36,223.39,2374.0,195.128,195.128,195.0406,195.0668,2374.0
2019-09-19 15:10:00,223.42,223.47,223.27,223.32,2300.0,195.093,195.1367,194.9621,195.0057,2300.0
2019-09-19 15:15:00,223.38,223.38,223.31,223.33,2400.0,195.0581,195.0581,194.997,195.0144,2400.0
2019-09-19 15:20:00,223.33,223.44,223.3,223.42,4335.0,195.0144,195.1105,194.9883,195.093,4335.0
2019-09-19 15:25:00,223.44,223.47,223.26,223.26,3880.0,195.1105,195.1367,194.9533,194.9533,3880.0
2019-09-19 15:30:00,223.22,223.22,222.76,222.86,7478.0,194.9184,194.9184,194.5167,194.604,7478.0
2019-09-19 15:35:00,222.81,222.96,222.81,222.95,5072.0,194.5604,194.6914,194.5604,194.6826,5072.0
2019-09-19 15:40:00,222.93,222.93,222.65,222.74,7170.0,194.6652,194.6652,194.4207,194.4993,7170.0
2019-09-19 15:45:00,222.68,222.76,222.55,222.55,6351.0,194.4469,194.5167,194.3333,194.3333,6351.0
2019-09-19 15:50:00,222.57,222.62,222.42,222.62,13480.0,194.3508,194.3945,194.2198,194.3945,13480.0
2019-09-19 15:55:00,222.65,222.82,222.18,222.3,68567.0,194.4207,194.5691,194.0103,194.115,68567.0
2019-09-20 09:30:00,223.33,223.6,222.67,223.37,267529.0,195.0144,195.2502,194.4381,195.0494,267529.0
2019-09-20 09:35:00,223.62,223.74,222.64,223.6,8915.0,195.2677,195.3725,194.4119,195.2502,8915.0
2019-09-20 09:40:00,223.61,223.61,222.95,223.02,3105.0,195.2589,195.2589,194.6826,194.7438,3105.0
2019-09-20 09:45:00,222.94,223.02,222.74,222.78,8000.0,194.6739,194.7438,194.4993,194.5342,8000.0
2019-09-20 09:50:00,222.77,222.82,222.64,222.73,2000.0,194.5254,194.5691,194.4119,194.4905,2000.0
2019-09-20 09:55:00,222.65,222.67,222.26,222.26,3470.0,194.4207,194.4381,194.0801,194.0801,3470.0
2019-09-20 10:00:00,222.41,222.72,222.36,222.36,1814.0,194.2111,194.4818,194.1674,194.1674,1814.0
2019-09-20 10:05:00,222.36,222.73,222.28,222.46,2306.0,194.1674,194.4905,194.0976,194.2548,2306.0
2019-09-20 10:10:00,222.6,222.6,222.26,222.26,2390.0,194.377,194.377,194.0801,194.0801,2390.0
2019-09-20 10:15:00,222.15,222.3,221.98,222.12,5976.0,193.9841,194.115,193.8356,193.9579,5976.0
2019-09-20 10:20:00,222.25,222.39,222.11,222.16,10616.0,194.0714,194.1936,193.9491,193.9928,10616.0
2019-09-20 10:25:00,222.02,222.25,222.01,222.24,4823.0,193.8705,194.0714,193.8618,194.0626,4823.0
2019-09-20 10:30:00,222.21,222.27,221.82,221.82,5642.0,194.0364,194.0888,193.6959,193.6959,5642.0
2019-09-20 10:35:00,221.74,221.84,221.65,221.65,2986.0,193.626,193.7134,193.5475,193.5475,2986.0
2019-09-20 10:40:00,221.58,221.58,221.15,221.39,2260.0,193.4863,193.4863,193.1108,193.3204,2260.0
2019-09-20 10:45:00,221.38,221.86,221.27,221.77,8923.0,193.3117,193.7308,193.2156,193.6522,8923.0
2019-09-20 10:50:00,221.75,221.9,221.67,221.78,2300.0,193.6348,193.7658,193.5649,193.661,2300.0
2019-09-20 10:55:00,221.78,221.89,221.7,221.87,1627.0,193.661,193.757,193.5911,193.7396,1627.0
2019-09-20 11:00:00,222.0,222.0,221.63,221.65,1922.0,193.8531,193.8531,193.53,193.5475,1922.0
2019-09-20 11:05:00,221.65,222.11,221.65,222.09,4288.0,193.5475,193.9491,193.5475,193.9317,4288.0
2019-09-20 11:10:00,222.2,222.33,222.2,222.24,1800.0,194.0277,194.1412,194.0277,194.0626,1800.0
2019-09-20 11:15:00,222.31,222.83,222.31,222.66,24988.0,194.1238,194.5778,194.1238,194.4294,24988.0
2019-09-20 11:20:00,222.7,222.7,222.3,222.3,3999.0,194.4643,194.4643,194.115,194.115,3999.0
2019-09-20 11:25:00,222.25,222.25,222.06,222.13,2106.0,194.0714,194.0714,193.9055,193.9666,2106.0
2019-09-20 11:30:00,222.18,222.23,221.82,221.82,1756.0,194.0103,194.0539,193.6959,193.6959,1756.0
2019-09-20 11:35:00,221.9,221.95,221.68,221.68,2128.0,193.7658,193.8094,193.5736,193.5736,2128.0
2019-09-20 11:40:00,221.55,221.55,221.17,221.4,2000.0,193.4601,193.4601,193.1283,193.3291,2000.0
2019-09-20 11:45:00,221.34,221.41,221.24,221.39,1051.0,193.2768,193.3379,193.1894,193.3204,1051.0
2019-09-20 11:50:00,221.44,221.45,221.35,221.4,1100.0,193.3641,193.3728,193.2855,193.3291,1100.0
2019-09-20 11:55:00,221.43,221.53,221.41,221.47,900.0,193.3553,193.4427,193.3379,193.3903,900.0
2019-09-20 12:00:00,221.45,221.69,221.45,221.65,1846.0,193.3728,193.5824,193.3728,193.5475,1846.0
2019-09-20 12:05:00,221.57,221.67,221.56,221.58,2112.0,193.4776,193.5649,193.4689,193.4863,2112.0
2019-09-20 12:10:00,221.59,221.6,221.47,221.56,2828.0,193.4951,193.5038,193.3903,193.4689,2828.0
2019-09-20 12:15:00,221.51,221.63,221.5,221.63,1441.0,193.4252,193.53,193.4165,193.53,1441.0
2019-09-20 12:20:00,221.64,221.69,221.64,221.67,1385.0,193.5387,193.5824,193.5387,193.5649,1385.0
2019-09-20 12:25:00,221.62,221.74,221.59,221.74,2725.0,193.5213,193.626,193.4951,193.626,2725.0
2019-09-20 12:30:00,221.65,221.65,221.54,221.56,1610.0,193.5475,193.5475,193.4514,193.4689,1610.0
2019-09-20 12:35:00,221.56,221.56,221.36,221.37,1000.0,193.4689,193.4689,193.2942,193.303,1000.0
2019-09-20 12:40:00,221.35,221.35,221.3,221.3,718.0,193.2855,193.2855,193.2418,193.2418,718.0
2019-09-20 12:45:00,221.24,221.36,221.23,221.23,4973.0,193.1894,193.2942,193.1807,193.1807,4973.0
2019-09-20 12:50:00,221.27,221.36,221.1,221.36,1160.0,193.2156,193.2942,193.0672,193.2942,1160.0
2019-09-20 12:55:00,221.51,221.51,221.45,221.46,435.0,193.4252,193.4252,193.3728,193.3815,435.0
2019-09-20 13:00:00,221.46,221.52,221.38,221.51,701.0,193.3815,193.4339,193.3117,193.4252,701.0
2019-09-20 13:05:00,221.57,221.6,221.57,221.59,400.0,193.4776,193.5038,193.4776,193.4951,400.0
2019-09-20 13:10:00,221.54,221.65,220.49,220.49,4605.0,193.4514,193.5475,192.5345,192.5345,4605.0
2019-09-20 13:15:00,220.49,220.69,220.07,220.67,1529.0,192.5345,192.7092,192.1678,192.6917,1529.0
2019-09-20 13:20:00,220.33,220.55,220.2,220.28,8581.0,192.3948,192.5869,192.2813,192.3512,8581.0
2019-09-20 13:25:00,220.3,220.36,220.17,220.25,14934.0,192.3686,192.421,192.2551,192.325,14934.0
2019-09-20 13:30:00,220.28,220.3,220.2,220.27,6504.0,192.3512,192.3686,192.2813,192.3424,6504.0
2019-09-20 13:35:00,220.29,220.9,220.25,220.9,17373.0,192.3599,192.8925,192.325,192.8925,17373.0
2019-09-20 13:40:00,220.84,221.17,220.81,221.17,1965.0,192.8401,193.1283,192.814,193.1283,1965.0
2019-09-20 13:45:00,221.24,221.24,221.08,221.12,1300.0,193.1894,193.1894,193.0497,193.0846,1300.0
2019-09-20 13:50:00,221.18,221.57,221.1,221.1,14156.0,193.137,193.4776,193.0672,193.0672,14156.0
2019-09-20 13:55:00,221.09,221.74,221.03,221.65,3519.0,193.0585,193.626,193.0061,193.5475,3519.0
2019-09-20 14:00:00,221.77,222.12,221.74,221.95,3341.0,193.6522,193.9579,193.626,193.8094,3341.0
2019-09-20 14:05:00,222.02,222.09,221.72,221.72,2598.0,193.8705,193.9317,193.6086,193.6086,2598.0
2019-09-20 14:10:00,221.67,221.67,221.54,221.62,1512.0,193.5649,193.5649,193.4514,193.5213,1512.0
2019-09-20 14:15:00,221.73,221.73,221.49,221.49,600.0,193.6173,193.6173,193.4077,193.4077,600.0
2019-09-20 14:20:00,221.58,221.95,221.58,221.95,3647.0,193.4863,193.8094,193.4863,193.8094,3647.0
2019-09-20 14:25:00,221.85,221.99,221.85,221.94,3672.0,193.7221,193.8443,193.7221,193.8007,3672.0
2019-09-20 14:30:00,221.98,222.08,221.9,222.08,600.0,193.8356,193.9229,193.7658,193.9229,600.0
2019-09-20 14:35:00,222.05,222.19,222.03,222.06,3298.0,193.8967,194.019,193.8793,193.9055,3298.0
2019-09-20 14:40:00,222.01,222.15,221.96,221.96,1007.0,193.8618,193.9841,193.8181,193.8181,1007.0
2019-09-20 14:45:00,221.86,221.95,221.85,221.9,5030.0,193.7308,193.8094,193.7221,193.7658,5030.0
2019-09-20 14:50:00,221.93,221.99,221.79,221.9,8324.0,193.792,193.8443,193.6697,193.7658,8324.0
2019-09-20 14:55:00,221.93,221.93,221.79,221.9,3197.0,193.792,193.792,193.6697,193.7658,3197.0
2019-09-20 15:00:00,221.88,221.98,221.76,221.88,7332.0,193.7483,193.8356,193.6435,193.7483,7332.0
2019-09-20 15:05:00,221.92,222.0,221.87,221.88,2110.0,193.7832,193.8531,193.7396,193.7483,2110.0
2019-09-20 15:10:00,221.88,221.92,221.75,221.86,6046.0,193.7483,193.7832,193.6348,193.7308,6046.0
2019-09-20 15:15:00,221.82,221.86,221.65,221.65,9985.0,193.6959,193.7308,193.5475,193.5475,9985.0
2019-09-20 15:20:00,221.59,221.64,221.5,221.5,7161.0,193.4951,193.5387,193.4165,193.4165,7161.0
2019-09-20 15:25:00,221.51,221.57,221.51,221.54,1000.0,193.4252,193.4776,193.4252,193.4514,1000.0
2019-09-20 15:30:00,221.67,221.68,221.21,221.22,3808.0,193.5649,193.5736,193.1632,193.172,3808.0
2019-09-20 15:35:00,221.28,221.57,221.14,221.57,6047.0,193.2244,193.4776,193.1021,193.4776,6047.0
2019-09-20 15:40:00,221.57,221.62,221.49,221.59,4526.0,193.4776,193.5213,193.4077,193.4951,4526.0
2019-09-20 15:45:00,221.56,221.62,221.17,221.34,11842.0,193.4689,193.5213,193.1283,193.2768,11842.0
2019-09-20 15:50:00,221.37,222.04,221.35,222.02,11894.0,193.303,193.888,193.2855,193.8705,11894.0
2019-09-20 15:55:00,221.99,222.02,221.46,221.46,33352.0,193.8443,193.8705,193.3815,193.3815,33352.0
2019-09-23 09:30:00,220.24,221.92,219.73,220.93,13430.0,192.3162,193.7832,191.8709,192.9187,13430.0
2019-09-23 09:35:00,221.25,221.84,220.9,221.4,1500.0,193.1982,193.7134,192.8925,193.3291,1500.0
2019-09-23 09:40:00,221.05,221.26,220.38,221.24,2410.0,193.0235,193.2069,192.4385,193.1894,2410.0
2019-09-23 09:45:00,221.17,221.35,220.89,221.19,2720.0,193.1283,193.2855,192.8838,193.1458,2720.0
2019-09-23 09:50:00,221.35,221.7,221.35,221.69,1454.0,193.2855,193.5911,193.2855,193.5824,1454.0
2019-09-23 09:55:00,221.79,221.81,221.48,221.53,6622.0,193.6697,193.6872,193.399,193.4427,6622.0
2019-09-23 10:00:00,221.75,221.75,221.46,221.58,1724.0,193.6348,193.6348,193.3815,193.4863,1724.0
2019-09-23 10:05:00,221.55,221.58,221.33,221.5,2958.0,193.4601,193.4863,193.268,193.4165,2958.0
2019-09-23 10:10:00,221.57,221.87,221.49,221.63,2802.0,193.4776,193.7396,193.4077,193.53,2802.0
2019-09-23 10:15:00,221.68,222.03,221.68,222.03,1627.0,193.5736,193.8793,193.5736,193.8793,1627.0
2019-09-23 10:20:00,221.91,222.04,221.86,221.97,1400.0,193.7745,193.888,193.7308,193.8269,1400.0
2019-09-23 10:25:00,221.96,222.08,221.88,222.07,2185.0,193.8181,193.9229,193.7483,193.9142,2185.0
2019-09-23 10:30:00,222.1,222.11,221.24,221.38,5139.0,193.9404,193.9491,193.1894,193.3117,5139.0
2019-09-23 10:35:00,221.34,221.65,221.34,221.59,2220.0,193.2768,193.5475,193.2768,193.4951,2220.0
2019-09-23 10:40:00,221.7,221.78,221.58,221.78,1011.0,193.5911,193.661,193.4863,193.661,1011.0
2019-09-23 10:45:00,221.78,221.88,221.72,221.8,3046.0,193.661,193.7483,193.6086,193.6784,3046.0
2019-09-23 10:50:00,221.9,222.12,221.84,221.9,3884.0,193.7658,193.9579,193.7134,193.7658,3884.0
2019-09-23 10:55:00,221.81,222.0,221.81,221.99,2110.0,193.6872,193.8531,193.6872,193.8443,2110.0
2019-09-23 11:00:00,222.03,222.12,221.84,222.03,13297.0,193.8793,193.9579,193.7134,193.8793,13297.0
2019-09-23 11:05:00,221.97,222.0,221.88,221.93,1678.0,193.8269,193.8531,193.7483,193.792,1678.0
2019-09-23 11:10:00,221.87,222.03,221.8,222.03,2508.0,193.7396,193.8793,193.6784,193.8793,2508.0
2019-09-23 11:15:00,221.98,222.05,221.62,221.74,11625.0,193.8356,193.8967,193.5213,193.626,11625.0
2019-09-23 11:20:00,221.8,221.8,221.31,221.48,3967.0,193.6784,193.6784,193.2506,193.399,3967.0
2019-09-23 11:25:00,221.5,221.51,221.48,221.49,848.0,193.4165,193.4252,193.399,193.4077,848.0
2019-09-23 11:30:00,221.56,221.69,221.35,221.42,2750.0,193.4689,193.5824,193.2855,193.3466,2750.0
2019-09-23 11:35:00,221.32,221.51,221.31,221.49,3866.0,193.2593,193.4252,193.2506,193.4077,3866.0
2019-09-23 11:40:00,221.46,221.53,221.27,221.42,7080.0,193.3815,193.4427,193.2156,193.3466,7080.0
2019-09-23 11:45:00,221.54,221.54,221.38,221.43,1940.0,193.4514,193.4514,193.3117,193.3553,1940.0
2019-09-23 11:50:00,221.42,221.45,221.4,221.4,1767.0,193.3466,193.3728,193.3291,193.3291,1767.0
2019-09-23 11:55:00,221.43,221.48,221.23,221.27,2968.0,193.3553,193.399,193.1807,193.2156,2968.0
2019-09-23 12:00:00,221.29,221.35,221.2,221.25,4653.0,193.2331,193.2855,193.1545,193.1982,4653.0
2019-09-23 12:05:00,221.32,221.67,221.32,221.67,3072.0,193.2593,193.5649,193.2593,193.5649,3072.0
2019-09-23 12:10:00,221.73,221.76,221.65,221.67,800.0,193.6173,193.6435,193.5475,193.5649,800.0
2019-09-23 12:15:00,221.73,221.73,221.63,221.67,400.0,193.6173,193.6173,193.53,193.5649,400.0
2019-09-23 12:20:00,221.67,221.67,221.53,221.61,2968.0,193.5649,193.5649,193.4427,193.5125,2968.0
2019-09-23 12:25:00,221.63,221.74,221.6,221.7,1808.0,193.53,193.626,193.5038,193.5911,1808.0
2019-09-23 12:30:00,221.69,221.78,221.69,221.77,1574.0,193.5824,193.661,193.5824,193.6522,1574.0
2019-09-23 12:35:00,221.74,221.76,221.69,221.69,1621.0,193.626,193.6435,193.5824,193.5824,1621.0
2019-09-23 12:40:00,221.69,221.73,221.57,221.57,1281.0,193.5824,193.6173,193.4776,193.4776,1281.0
2019-09-23 12:45:00,221.57,221.57,221.42,221.45,2011.0,193.4776,193.4776,193.3466,193.3728,2011.0
2019-09-23 12:50:00,221.3,221.31,221.17,221.21,1700.0,193.2418,193.2506,193.1283,193.1632,1700.0
2019-09-23 12:55:00,221.24,221.26,221.07,221.1,1801.0,193.1894,193.2069,193.041,193.0672,1801.0
2019-09-23 13:00:00,221.09,221.09,220.92,220.92,717.0,193.0585,193.0585,192.91,192.91,717.0
2019-09-23 13:05:00,220.86,220.98,220.86,220.98,1131.0,192.8576,192.9624,192.8576,192.9624,1131.0
2019-09-23 13:10:00,220.96,220.96,220.86,220.91,1790.0,192.9449,192.9449,192.8576,192.9013,1790.0
2019-09-23 13:15:00,220.95,221.02,220.95,221.02,1800.0,192.9362,192.9973,192.9362,192.9973,1800.0
2019-09-23 13:20:00,221.09,221.31,221.09,221.31,931.0,193.0585,193.2506,193.0585,193.2506,931.0
2019-09-23 13:25:00,221.44,221.54,221.43,221.5,1552.0,193.3641,193.4514,193.3553,193.4165,1552.0
2019-09-23 13:30:00,221.47,221.57,221.2,221.2,2909.0,193.3903,193.4776,193.1545,193.1545,2909.0
2019-09-23 13:35:00,221.16,221.28,221.16,221.28,1588.0,193.1196,193.2244,193.1196,193.2244,1588.0
2019-09-23 13:40:00,221.3,221.38,221.3,221.34,1617.0,193.2418,193.3117,193.2418,193.2768,1617.0
2019-09-23 13:45:00,221.39,221.39,221.23,221.27,2691.0,193.3204,193.3204,193.1807,193.2156,2691.0
2019-09-23 13:50:00,221.23,221.23,221.16,221.18,1700.0,193.1807,193.1807,193.1196,193.137,1700.0
2019-09-23 13:55:00,221.22,221.31,221.22,221.29,1154.0,193.172,193.2506,193.172,193.2331,1154.0
2019-09-23 14:00:00,221.26,221.27,221.21,221.22,1120.0,193.2069,193.2156,193.1632,193.172,1120.0
2019-09-23 14:05:00,221.23,221.38,221.23,221.32,2284.0,193.1807,193.3117,193.1807,193.2593,2284.0
2019-09-23 14:10:00,221.38,221.46,221.34,221.35,3258.0,193.3117,193.3815,193.2768,193.2855,3258.0
2019-09-23 14:15:00,221.33,221.34,221.19,221.25,2902.0,193.268,193.2768,193.1458,193.1982,2902.0
2019-09-23 14:20:00,221.21,221.34,221.11,221.14,10004.0,193.1632,193.2768,193.0759,193.1021,10004.0
2019-09-23 14:25:00,221.14,221.18,221.04,221.04,3615.0,193.1021,193.137,193.0148,193.0148,3615.0
2019-09-23 14:30:00,221.04,221.06,220.99,221.0,1800.0,193.0148,193.0323,192.9711,192.9799,1800.0
2019-09-23 14:35:00,221.03,221.08,220.92,221.04,2436.0,193.0061,193.0497,192.91,193.0148,2436.0
2019-09-23 14:40:00,221.02,221.42,221.02,221.25,4923.0,192.9973,193.3466,192.9973,193.1982,4923.0
2019-09-23 14:45:00,221.16,221.16,221.14,221.16,396.0,193.1196,193.1196,193.1021,193.1196,396.0
2019-09-23 14:50:00,221.06,221.12,221.04,221.05,1550.0,193.0323,193.0846,193.0148,193.0235,1550.0
2019-09-23 14:55:00,221.07,221.08,221.03,221.05,1713.0,193.041,193.0497,193.0061,193.0235,1713.0
2019-09-23 15:00:00,221.05,221.08,220.99,221.03,1738.0,193.0235,193.0497,192.9711,193.0061,1738.0
2019-09-23 15:05:00,221.04,221.15,220.96,221.08,4897.0,193.0148,193.1108,192.9449,193.0497,4897.0
2019-09-23 15:10:00,221.04,221.1,221.0,221.03,2486.0,193.0148,193.0672,192.9799,193.0061,2486.0
2019-09-23 15:15:00,220.99,221.08,220.94,221.01,2477.0,192.9711,193.0497,192.9275,192.9886,2477.0
2019-09-23 15:20:00,220.98,221.03,220.9,220.97,3219.0,192.9624,193.0061,192.8925,192.9537,3219.0
2019-09-23 15:25:00,220.99,221.02,220.89,220.93,2301.0,192.9711,192.9973,192.8838,192.9187,2301.0
2019-09-23 15:30:00,220.95,220.95,220.71,220.77,1745.0,192.9362,192.9362,192.7266,192.779,1745.0
2019-09-23 15:35:00,220.78,220.79,220.61,220.68,4485.0,192.7878,192.7965,192.6393,192.7004,4485.0
2019-09-23 15:40:00,220.66,220.78,220.56,220.57,4648.0,192.683,192.7878,192.5956,192.6044,4648.0
2019-09-23 15:45:00,220.57,220.66,220.36,220.41,12814.0,192.6044,192.683,192.421,192.4647,12814.0
2019-09-23 15:50:00,220.4,220.48,220.2,220.2,15397.0,192.4559,192.5258,192.2813,192.2813,15397.0
2019-09-23 15:55:00,220.22,220.48,220.12,220.37,38719.0,192.2988,192.5258,192.2114,192.4297,38719.0
2019-09-24 09:30:00,220.65,221.06,220.5,220.81,10488.0,192.6742,193.0323,192.5433,192.814,10488.0
2019-09-24 09:35:00,221.13,221.29,220.67,221.02,12308.0,193.0934,193.2331,192.6917,192.9973,12308.0
2019-09-24 09:40:00,221.06,221.12,220.55,220.82,6511.0,193.0323,193.0846,192.5869,192.8227,6511.0
2019-09-24 09:45:00,220.86,221.15,220.67,220.67,4746.0,192.8576,193.1108,192.6917,192.6917,4746.0
2019-09-24 09:50:00,220.83,221.07,220.77,221.07,4418.0,192.8314,193.041,192.779,193.041,4418.0
2019-09-24 09:55:00,221.03,221.29,220.97,220.98,6644.0,193.0061,193.2331,192.9537,192.9624,6644.0
2019-09-24 10:00:00,221.01,221.22,220.86,221.1,4025.0,192.9886,193.172,192.8576,193.0672,4025.0
2019-09-24 10:05:00,221.16,221.21,220.96,221.03,10394.0,193.1196,193.1632,192.9449,193.0061,10394.0
2019-09-24 10:10:00,221.03,221.54,221.0,221.43,7570.0,193.0061,193.4514,192.9799,193.3553,7570.0
2019-09-24 10:15:00,221.52,221.55,221.15,221.16,6277.0,193.4339,193.4601,193.1108,193.1196,6277.0
2019-09-24 10:20:00,221.29,221.39,220.46,220.46,3832.0,193.2331,193.3204,192.5083,192.5083,3832.0
2019-09-24 10:25:00,220.36,220.67,220.33,220.38,2533.0,192.421,192.6917,192.3948,192.4385,2533.0
2019-09-24 10:30:00,220.4,220.75,220.4,220.68,2337.0,192.4559,192.7616,192.4559,192.7004,2337.0
2019-09-24 10:35:00,220.68,221.59,220.68,221.58,23975.0,192.7004,193.4951,192.7004,193.4863,23975.0
2019-09-24 10:40:00,221.61,221.72,221.32,221.47,8263.0,193.5125,193.6086,193.2593,193.3903,8263.0
2019-09-24 10:45:00,221.6,221.74,221.48,221.54,5198.0,193.5038,193.626,193.399,193.4514,5198.0
2019-09-24 10:50:00,221.65,221.73,221.6,221.62,7380.0,193.5475,193.6173,193.5038,193.5213,7380.0
2019-09-24 10:55:00,221.64,221.82,221.58,221.76,7032.0,193.5387,193.6959,193.4863,193.6435,7032.0
2019-09-24 11:00:00,221.76,222.01,221.7,221.84,7189.0,193.6435,193.8618,193.5911,193.7134,7189.0
2019-09-24 11:05:00,221.85,222.01,221.75,221.98,4139.0,193.7221,193.8618,193.6348,193.8356,4139.0
2019-09-24 11:10:00,221.98,222.04,221.86,221.86,10873.0,193.8356,193.888,193.7308,193.7308,10873.0
2019-09-24 11:15:00,221.86,222.2,221.85,222.2,3456.0,193.7308,194.0277,193.7221,194.0277,3456.0
2019-09-24 11:20:00,222.22,222.48,222.17,222.3,12507.0,194.0452,194.2722,194.0015,194.115,12507.0
2019-09-24 11:25:00,222.31,222.58,222.31,222.48,7402.0,194.1238,194.3595,194.1238,194.2722,7402.0
2019-09-24 11:30:00,222.49,222.85,222.45,222.79,12336.0,194.2809,194.5953,194.246,194.5429,12336.0
2019-09-24 11:35:00,222.79,222.79,222.49,222.49,4651.0,194.5429,194.5429,194.2809,194.2809,4651.0
2019-09-24 11:40:00,222.53,222.7,222.39,222.39,7983.0,194.3159,194.4643,194.1936,194.1936,7983.0
2019-09-24 11:45:00,222.33,222.67,222.33,222.64,2300.0,194.1412,194.4381,194.1412,194.4119,2300.0
2019-09-24 11:50:00,222.67,222.68,222.47,222.52,4548.0,194.4381,194.4469,194.2635,194.3071,4548.0
2019-09-24 11:55:00,222.47,222.53,222.21,222.21,2725.0,194.2635,194.3159,194.0364,194.0364,2725.0
2019-09-24 12:00:00,222.21,222.21,221.86,221.91,10123.0,194.0364,194.0364,193.7308,193.7745,10123.0
2019-09-24 12:05:00,222.0,222.01,221.91,221.98,3200.0,193.8531,193.8618,193.7745,193.8356,3200.0
2019-09-24 12:10:00,221.98,222.13,221.94,222.05,4143.0,193.8356,193.9666,193.8007,193.8967,4143.0
2019-09-24 12:15:00,222.05,222.05,221.91,221.91,1538.0,193.8967,193.8967,193.7745,193.7745,1538.0
2019-09-24 12:20:00,221.79,221.83,221.02,221.19,4299.0,193.6697,193.7046,192.9973,193.1458,4299.0
2019-09-24 12:25:00,221.25,221.26,220.65,220.75,3686.0,193.1982,193.2069,192.6742,192.7616,3686.0
2019-09-24 12:30:00,220.69,220.72,220.42,220.71,4497.0,192.7092,192.7354,192.4734,192.7266,4497.0
2019-09-24 12:35:00,220.76,220.77,220.36,220.46,5117.0,192.7703,192.779,192.421,192.5083,5117.0
2019-09-24 12:40:00,220.37,220.44,220.3,220.36,2829.0,192.4297,192.4909,192.3686,192.421,2829.0
2019-09-24 12:45:00,220.44,220.55,220.38,220.49,3236.0,192.4909,192.5869,192.4385,192.5345,3236.0
2019-09-24 12:50:00,220.49,220.49,220.2,220.24,4599.0,192.5345,192.5345,192.2813,192.3162,4599.0
2019-09-24 12:55:00,220.3,220.33,220.17,220.24,3047.0,192.3686,192.3948,192.2551,192.3162,3047.0
2019-09-24 13:00:00,220.23,220.37,220.21,220.37,4025.0,192.3075,192.4297,192.29,192.4297,4025.0
2019-09-24 13:05:00,220.31,220.41,220.27,220.27,7992.0,192.3773,192.4647,192.3424,192.3424,7992.0
2019-09-24 13:10:00,220.24,220.24,219.86,219.93,3204.0,192.3162,192.3162,191.9844,192.0455,3204.0
2019-09-24 13:15:00,219.89,219.97,219.82,219.92,1650.0,192.0106,192.0805,191.9495,192.0368,1650.0
2019-09-24 13:20:00,219.89,219.91,219.79,219.83,3755.0,192.0106,192.0281,191.9233,191.9582,3755.0
2019-09-24 13:25:00,219.89,220.07,219.89,219.95,2000.0,192.0106,192.1678,192.0106,192.063,2000.0
2019-09-24 13:30:00,219.95,220.59,219.94,220.57,4317.0,192.063,192.6218,192.0543,192.6044,4317.0
2019-09-24 13:35:00,220.48,220.65,220.45,220.47,4092.0,192.5258,192.6742,192.4996,192.5171,4092.0
2019-09-24 13:40:00,220.52,220.58,220.49,220.52,869.0,192.5607,192.6131,192.5345,192.5607,869.0
2019-09-24 13:45:00,220.55,220.78,220.52,220.74,2802.0,192.5869,192.7878,192.5607,192.7528,2802.0
2019-09-24 13:50:00,220.94,220.94,220.67,220.67,1613.0,192.9275,192.9275,192.6917,192.6917,1613.0
2019-09-24 13:55:00,220.63,220.78,220.63,220.76,2102.0,192.6568,192.7878,192.6568,192.7703,2102.0
2019-09-24 14:00:00,220.69,220.74,220.61,220.61,3674.0,192.7092,192.7528,192.6393,192.6393,3674.0
2019-09-24 14:05:00,220.63,220.66,220.42,220.5,2754.0,192.6568,192.683,192.4734,192.5433,2754.0
2019-09-24 14:10:00,220.44,221.52,220.36,221.25,5853.0,192.4909,193.4339,192.421,193.1982,5853.0
2019-09-24 14:15:00,221.4,221.79,221.24,221.79,2323.0,193.3291,193.6697,193.1894,193.6697,2323.0
2019-09-24 14:20:00,221.71,221.71,221.41,221.41,1952.0,193.5998,193.5998,193.3379,193.3379,1952.0
2019-09-24 14:25:00,221.49,221.71,221.45,221.71,3025.0,193.4077,193.5998,193.3728,193.5998,3025.0
2019-09-24 14:30:00,221.75,221.76,221.47,221.49,5555.0,193.6348,193.6435,193.3903,193.4077,5555.0
2019-09-24 14:35:00,221.52,221.72,221.21,221.21,4632.0,193.4339,193.6086,193.1632,193.1632,4632.0
2019-09-24 14:40:00,221.36,221.36,221.08,221.14,1250.0,193.2942,193.2942,193.0497,193.1021,1250.0
2019-09-24 14:45:00,221.1,221.41,220.95,221.37,3520.0,193.0672,193.3379,192.9362,193.303,3520.0
2019-09-24 14:50:00,221.38,221.63,221.38,221.59,3151.0,193.3117,193.53,193.3117,193.4951,3151.0
2019-09-24 14:55:00,221.58,221.7,221.39,221.39,2461.0,193.4863,193.5911,193.3204,193.3204,2461.0
2019-09-24 15:00:00,221.36,221.39,221.1,221.34,7572.0,193.2942,193.3204,193.0672,193.2768,7572.0
2019-09-24 15:05:00,221.38,221.39,221.19,221.25,6066.0,193.3117,193.3204,193.1458,193.1982,6066.0
2019-09-24 15:10:00,221.18,221.3,221.11,221.3,7039.0,193.137,193.2418,193.0759,193.2418,7039.0
2019-09-24 15:15:00,221.29,221.32,221.09,221.15,6134.0,193.2331,193.2593,193.0585,193.1108,6134.0
2019-09-24 15:20:00,221.08,221.08,220.56,220.58,4552.0,193.0497,193.0497,192.5956,192.6131,4552.0
2019-09-24 15:25:00,220.65,220.86,220.6,220.73,3818.0,192.6742,192.8576,192.6306,192.7441,3818.0
2019-09-24 15:30:00,220.69,220.69,220.37,220.37,4370.0,192.7092,192.7092,192.4297,192.4297,4370.0
2019-09-24 15:35:00,220.43,220.43,219.95,219.95,14109.0,192.4821,192.4821,192.063,192.063,14109.0
2019-09-24 15:40:00,219.93,220.15,219.88,220.11,8328.0,192.0455,192.2376,192.0019,192.2027,8328.0
2019-09-24 15:45:00,220.14,220.46,220.13,220.4,10155.0,192.2289,192.5083,192.2202,192.4559,10155.0
2019-09-24 15:50:00,220.38,220.45,220.01,220.41,24973.0,192.4385,192.4996,192.1154,192.4647,24973.0
2019-09-24 15:55:00,220.42,220.75,220.32,220.49,57143.0,192.4734,192.7616,192.3861,192.5345,57143.0
2019-09-25 09:30:00,219.79,220.48,219.57,220.16,12075.0,191.9233,192.5258,191.7312,192.2464,12075.0
2019-09-25 09:35:00,220.16,220.45,219.38,219.38,3186.0,192.2464,192.4996,191.5653,191.5653,3186.0
2019-09-25 09:40:00,219.51,219.76,219.21,219.35,2738.0,191.6788,191.8971,191.4168,191.5391,2738.0
2019-09-25 09:45:00,219.0,219.0,218.75,218.8,1695.0,191.2334,191.2334,191.0151,191.0588,1695.0
2019-09-25 09:50:00,218.79,219.05,218.7,219.05,2455.0,191.0501,191.2771,190.9715,191.2771,2455.0
2019-09-25 09:55:00,219.2,219.49,219.2,219.41,2225.0,191.4081,191.6613,191.4081,191.5915,2225.0
2019-09-25 10:00:00,219.55,219.77,219.03,219.18,7584.0,191.7137,191.9058,191.2596,191.3906,7584.0
2019-09-25 10:05:00,219.22,219.85,219.22,219.57,2523.0,191.4255,191.9757,191.4255,191.7312,2523.0
2019-09-25 10:10:00,219.59,219.86,219.35,219.35,1857.0,191.7486,191.9844,191.5391,191.5391,1857.0
2019-09-25 10:15:00,219.25,219.45,219.13,219.4,2710.0,191.4517,191.6264,191.347,191.5827,2710.0
2019-09-25 10:20:00,219.2,219.23,218.72,218.73,3858.0,191.4081,191.4343,190.9889,190.9977,3858.0
2019-09-25 10:25:00,218.9,219.51,218.89,219.21,5710.0,191.1461,191.6788,191.1374,191.4168,5710.0
2019-09-25 10:30:00,219.23,219.63,219.23,219.63,4239.0,191.4343,191.7836,191.4343,191.7836,4239.0
2019-09-25 10:35:00,219.56,219.99,219.48,219.89,6498.0,191.7224,192.0979,191.6526,192.0106,6498.0
2019-09-25 10:40:00,219.8,219.8,219.52,219.53,2151.0,191.932,191.932,191.6875,191.6962,2151.0
2019-09-25 10:45:00,219.5,219.53,218.93,219.01,8278.0,191.67,191.6962,191.1723,191.2422,8278.0
2019-09-25 10:50:00,218.94,219.28,218.93,219.07,10904.0,191.181,191.4779,191.1723,191.2946,10904.0
2019-09-25 10:55:00,219.05,219.28,219.0,219.16,10141.0,191.2771,191.4779,191.2334,191.3732,10141.0
2019-09-25 11:00:00,219.2,219.33,219.07,219.21,6972.0,191.4081,191.5216,191.2946,191.4168,6972.0
2019-09-25 11:05:00,219.14,219.34,219.06,219.28,3797.0,191.3557,191.5303,191.2858,191.4779,3797.0
2019-09-25 11:10:00,219.29,219.56,219.18,219.45,6200.0,191.4867,191.7224,191.3906,191.6264,6200.0
2019-09-25 11:15:00,219.52,219.94,219.49,219.93,8480.0,191.6875,192.0543,191.6613,192.0455,8480.0
2019-09-25 11:20:00,219.85,220.08,219.82,219.96,2255.0,191.9757,192.1765,191.9495,192.0717,2255.0
2019-09-25 11:25:00,220.03,220.03,219.85,219.98,1700.0,192.1328,192.1328,191.9757,192.0892,1700.0
2019-09-25 11:30:00,219.96,219.99,219.71,219.87,3072.0,192.0717,192.0979,191.8534,191.9931,3072.0
2019-09-25 11:35:00,219.84,220.03,219.82,220.03,2209.0,191.9669,192.1328,191.9495,192.1328,2209.0
2019-09-25 11:40:00,219.98,220.11,219.83,219.86,2892.0,192.0892,192.2027,191.9582,191.9844,2892.0
2019-09-25 11:45:00,219.88,219.94,219.88,219.93,900.0,192.0019,192.0543,192.0019,192.0455,900.0
2019-09-25 11:50:00,219.99,220.0,219.94,219.99,726.0,192.0979,192.1067,192.0543,192.0979,726.0
2019-09-25 11:55:00,220.0,220.29,220.0,220.17,1700.0,192.1067,192.3599,192.1067,192.2551,1700.0
2019-09-25 12:00:00,220.31,220.31,220.15,220.27,1420.0,192.3773,192.3773,192.2376,192.3424,1420.0
2019-09-25 12:05:00,220.19,220.27,220.14,220.27,1812.0,192.2726,192.3424,192.2289,192.3424,1812.0
2019-09-25 12:10:00,220.13,220.23,220.04,220.05,2923.0,192.2202,192.3075,192.1416,192.1503,2923.0
2019-09-25 12:15:00,219.99,220.15,219.99,220.03,3163.0,192.0979,192.2376,192.0979,192.1328,3163.0
2019-09-25 12:20:00,220.16,220.16,220.04,220.08,1259.0,192.2464,192.2464,192.1416,192.1765,1259.0
2019-09-25 12:25:00,220.14,220.15,219.99,220.09,1700.0,192.2289,192.2376,192.0979,192.1852,1700.0
2019-09-25 12:30:00,220.06,220.06,219.97,220.01,2035.0,192.159,192.159,192.0805,192.1154,2035.0
2019-09-25 12:35:00,220.0,220.06,219.8,219.8,5012.0,192.1067,192.159,191.932,191.932,5012.0
2019-09-25 12:40:00,219.76,219.8,219.65,219.65,3168.0,191.8971,191.932,191.801,191.801,3168.0
2019-09-25 12:45:00,219.65,219.68,219.59,219.67,2572.0,191.801,191.8272,191.7486,191.8185,2572.0
2019-09-25 12:50:00,219.63,219.72,219.5,219.66,7525.0,191.7836,191.8622,191.67,191.8098,7525.0
2019-09-25 12:55:00,219.69,219.95,219.65,219.65,4402.0,191.836,192.063,191.801,191.801,4402.0
2019-09-25 13:00:00,219.65,219.84,219.59,219.76,3691.0,191.801,191.9669,191.7486,191.8971,3691.0
2019-09-25 13:05:00,219.74,219.97,219.74,219.9,2161.0,191.8796,192.0805,191.8796,192.0193,2161.0
2019-09-25 13:10:00,219.92,220.01,219.89,220.01,1900.0,192.0368,192.1154,192.0106,192.1154,1900.0
2019-09-25 13:15:00,220.02,220.02,219.86,219.87,1017.0,192.1241,192.1241,191.9844,191.9931,1017.0
2019-09-25 13:20:00,219.82,219.91,219.63,219.64,3343.0,191.9495,192.0281,191.7836,191.7923,3343.0
2019-09-25 13:25:00,219.68,219.71,219.54,219.55,1100.0,191.8272,191.8534,191.705,191.7137,1100.0
2019-09-25 13:30:00,219.6,219.61,219.48,219.5,2631.0,191.7574,191.7661,191.6526,191.67,2631.0
2019-09-25 13:35:00,219.49,219.69,219.49,219.56,2205.0,191.6613,191.836,191.6613,191.7224,2205.0
2019-09-25 13:40:00,219.58,219.64,219.49,219.5,2340.0,191.7399,191.7923,191.6613,191.67,2340.0
2019-09-25 13:45:00,219.51,219.59,219.48,219.54,1430.0,191.6788,191.7486,191.6526,191.705,1430.0
2019-09-25 13:50:00,219.56,219.7,219.53,219.66,3259.0,191.7224,191.8447,191.6962,191.8098,3259.0
2019-09-25 13:55:00,219.73,219.79,219.61,219.77,1200.0,191.8709,191.9233,191.7661,191.9058,1200.0
2019-09-25 14:00:00,219.8,219.95,219.76,219.92,2113.0,191.932,192.063,191.8971,192.0368,2113.0
2019-09-25 14:05:00,220.05,220.2,220.05,220.05,2201.0,192.1503,192.2813,192.1503,192.1503,2201.0
2019-09-25 14:10:00,220.07,220.18,219.86,219.88,3666.0,192.1678,192.2638,191.9844,192.0019,3666.0
2019-09-25 14:15:00,219.93,220.09,219.93,220.09,4204.0,192.0455,192.1852,192.0455,192.1852,4204.0
2019-09-25 14:20:00,220.11,220.11,219.97,219.98,1314.0,192.2027,192.2027,192.0805,192.0892,1314.0
2019-09-25 14:25:00,219.95,220.02,219.88,219.88,2024.0,192.063,192.1241,192.0019,192.0019,2024.0
2019-09-25 14:30:00,219.91,220.03,219.81,219.85,5114.0,192.0281,192.1328,191.9407,191.9757,5114.0
2019-09-25 14:35:00,219.9,219.91,219.82,219.82,1550.0,192.0193,192.0281,191.9495,191.9495,1550.0
2019-09-25 14:40:00,219.82,219.91,219.77,219.83,3553.0,191.9495,192.0281,191.9058,191.9582,3553.0
2019-09-25 14:45:00,219.78,219.89,219.76,219.76,1700.0,191.9145,192.0106,191.8971,191.8971,1700.0
2019-09-25 14:50:00,219.77,219.82,219.69,219.76,3000.0,191.9058,191.9495,191.836,191.8971,3000.0
2019-09-25 14:55:00,219.84,219.97,219.83,219.96,3897.0,191.9669,192.0805,191.9582,192.0717,3897.0
2019-09-25 15:00:00,219.97,219.99,219.92,219.96,2663.0,192.0805,192.0979,192.0368,192.0717,2663.0
2019-09-25 15:05:00,219.95,220.26,219.95,220.24,3240.0,192.063,192.3337,192.063,192.3162,3240.0
2019-09-25 15:10:00,220.23,220.31,220.22,220.25,2361.0,192.3075,192.3773,192.2988,192.325,2361.0
2019-09-25 15:15:00,220.27,220.28,220.19,220.2,4106.0,192.3424,192.3512,192.2726,192.2813,4106.0
2019-09-25 15:20:00,220.22,220.32,220.17,220.28,3855.0,192.2988,192.3861,192.2551,192.3512,3855.0
2019-09-25 15:25:00,220.3,220.38,220.19,220.21,2832.0,192.3686,192.4385,192.2726,192.29,2832.0
2019-09-25 15:30:00,220.18,220.26,220.06,220.22,6318.0,192.2638,192.3337,192.159,192.2988,6318.0
2019-09-25 15:35:00,220.23,220.6,220.17,220.6,5894.0,192.3075,192.6306,192.2551,192.6306,5894.0
2019-09-25 15:40:00,220.66,220.75,220.58,220.69,6078.0,192.683,192.7616,192.6131,192.7092,6078.0
2019-09-25 15:45:00,220.79,220.97,220.79,220.84,7027.0,192.7965,192.9537,192.7965,192.8401,7027.0
2019-09-25 15:50:00,220.98,221.05,220.83,220.98,7770.0,192.9624,193.0235,192.8314,192.9624,7770.0
2019-09-25 15:55:00,220.92,220.92,220.47,220.54,24482.0,192.91,192.91,192.5171,192.5782,24482.0
2019-09-26 09:30:00,221.34,222.42,220.48,220.87,9127.0,193.2768,194.2198,192.5258,192.8663,9127.0
2019-09-26 09:35:00,220.2,221.25,219.87,221.14,3677.0,192.2813,193.1982,191.9931,193.1021,3677.0
2019-09-26 09:40:00,220.82,221.34,220.82,221.34,595.0,192.8227,193.2768,192.8227,193.2768,595.0
2019-09-26 09:45:00,221.04,221.41,220.99,221.01,2976.0,193.0148,193.3379,192.9711,192.9886,2976.0
2019-09-26 09:50:00,221.02,221.38,221.02,221.12,2059.0,192.9973,193.3117,192.9973,193.0846,2059.0
2019-09-26 09:55:00,221.25,221.25,221.01,221.01,700.0,193.1982,193.1982,192.9886,192.9886,700.0
2019-09-26 10:00:00,221.12,221.16,220.86,221.1,3604.0,193.0846,193.1196,192.8576,193.0672,3604.0
2019-09-26 10:05:00,221.07,221.07,220.63,220.68,2694.0,193.041,193.041,192.6568,192.7004,2694.0
2019-09-26 10:10:00,220.56,220.76,220.51,220.62,5242.0,192.5956,192.7703,192.552,192.648,5242.0
2019-09-26 10:15:00,220.45,220.56,220.17,220.23,7940.0,192.4996,192.5956,192.2551,192.3075,7940.0
2019-09-26 10:20:00,220.29,220.66,220.28,220.56,1792.0,192.3599,192.683,192.3512,192.5956,1792.0
2019-09-26 10:25:00,220.47,220.61,220.47,220.51,698.0,192.5171,192.6393,192.5171,192.552,698.0
2019-09-26 10:30:00,220.54,220.7,220.54,220.56,1600.0,192.5782,192.7179,192.5782,192.5956,1600.0
2019-09-26 10:35:00,220.57,220.7,220.53,220.7,1804.0,192.6044,192.7179,192.5695,192.7179,1804.0
2019-09-26 10:40:00,220.77,220.8,220.5,220.64,1500.0,192.779,192.8052,192.5433,192.6655,1500.0
2019-09-26 10:45:00,220.71,220.87,220.63,220.87,1459.0,192.7266,192.8663,192.6568,192.8663,1459.0
2019-09-26 10:50:00,220.8,220.84,220.59,220.68,2305.0,192.8052,192.8401,192.6218,192.7004,2305.0
2019-09-26 10:55:00,220.75,220.75,220.22,220.46,5305.0,192.7616,192.7616,192.2988,192.5083,5305.0
2019-09-26 11:00:00,220.5,220.56,220.19,220.3,1996.0,192.5433,192.5956,192.2726,192.3686,1996.0
2019-09-26 11:05:00,220.32,220.49,220.29,220.36,960.0,192.3861,192.5345,192.3599,192.421,960.0
2019-09-26 11:10:00,220.25,220.26,220.25,220.26,402.0,192.325,192.3337,192.325,192.3337,402.0
2019-09-26 11:15:00,220.29,220.31,219.96,219.96,1079.0,192.3599,192.3773,192.0717,192.0717,1079.0
2019-09-26 11:20:00,219.87,220.16,219.85,220.11,2969.0,191.9931,192.2464,191.9757,192.2027,2969.0
2019-09-26 11:25:00,220.14,220.43,220.03,220.41,3900.0,192.2289,192.4821,192.1328,192.4647,3900.0
2019-09-26 11:30:00,220.43,220.5,220.34,220.5,1155.0,192.4821,192.5433,192.4035,192.5433,1155.0
2019-09-26 11:35:00,220.49,220.61,220.42,220.46,2350.0,192.5345,192.6393,192.4734,192.5083,2350.0
2019-09-26 11:40:00,220.31,220.37,220.2,220.26,1230.0,192.3773,192.4297,192.2813,192.3337,1230.0
2019-09-26 11:45:00,220.26,220.39,220.21,220.32,3191.0,192.3337,192.4472,192.29,192.3861,3191.0
2019-09-26 11:50:00,220.42,220.55,220.41,220.43,1455.0,192.4734,192.5869,192.4647,192.4821,1455.0
2019-09-26 11:55:00,220.5,220.72,220.41,220.66,3032.0,192.5433,192.7354,192.4647,192.683,3032.0
2019-09-26 12:00:00,220.68,220.98,220.63,220.98,1180.0,192.7004,192.9624,192.6568,192.9624,1180.0
2019-09-26 12:05:00,220.93,220.95,220.81,220.84,1820.0,192.9187,192.9362,192.814,192.8401,1820.0
2019-09-26 12:10:00,220.74,220.93,220.67,220.93,3431.0,192.7528,192.9187,192.6917,192.9187,3431.0
2019-09-26 12:15:00,220.96,221.28,220.96,221.28,1000.0,192.9449,193.2244,192.9449,193.2244,1000.0
2019-09-26 12:20:00,221.22,221.22,221.13,221.13,532.0,193.172,193.172,193.0934,193.0934,532.0
2019-09-26 12:25:00,221.18,221.35,221.18,221.25,1310.0,193.137,193.2855,193.137,193.1982,1310.0
2019-09-26 12:30:00,221.18,221.27,221.16,221.17,702.0,193.137,193.2156,193.1196,193.1283,702.0
2019-09-26 12:35:00,221.08,221.11,221.07,221.11,200.0,193.0497,193.0759,193.041,193.0759,200.0
2019-09-26 12:40:00,221.21,221.32,221.12,221.26,3352.0,193.1632,193.2593,193.0846,193.2069,3352.0
2019-09-26 12:45:00,221.25,221.3,221.22,221.29,1100.0,193.1982,193.2418,193.172,193.2331,1100.0
2019-09-26 12:50:00,221.29,221.32,221.2,221.32,10035.0,193.2331,193.2593,193.1545,193.2593,10035.0
2019-09-26 12:55:00,221.35,221.78,221.35,221.78,2006.0,193.2855,193.661,193.2855,193.661,2006.0
2019-09-26 13:00:00,221.77,221.77,221.7,221.73,802.0,193.6522,193.6522,193.5911,193.6173,802.0
2019-09-26 13:05:00,221.73,221.89,221.71,221.89,1263.0,193.6173,193.757,193.5998,193.757,1263.0
2019-09-26 13:10:00,221.9,221.99,221.8,221.97,3686.0,193.7658,193.8443,193.6784,193.8269,3686.0
2019-09-26 13:15:00,222.0,222.0,221.93,221.99,3103.0,193.8531,193.8531,193.792,193.8443,3103.0
2019-09-26 13:20:00,222.12,222.17,222.05,222.17,1500.0,193.9579,194.0015,193.8967,194.0015,1500.0
2019-09-26 13:25:00,222.12,222.12,221.99,222.08,4935.0,193.9579,193.9579,193.8443,193.9229,4935.0
2019-09-26 13:30:00,222.08,222.34,222.07,222.34,5268.0,193.9229,194.15,193.9142,194.15,5268.0
2019-09-26 13:35:00,222.35,222.53,222.35,222.53,1608.0,194.1587,194.3159,194.1587,194.3159,1608.0
2019-09-26 13:40:00,222.53,222.6,222.43,222.54,3151.0,194.3159,194.377,194.2286,194.3246,3151.0
2019-09-26 13:45:00,222.58,222.68,222.56,222.64,2302.0,194.3595,194.4469,194.3421,194.4119,2302.0
2019-09-26 13:50:00,222.7,222.77,222.58,222.77,3155.0,194.4643,194.5254,194.3595,194.5254,3155.0
2019-09-26 13:55:00,222.81,222.9,222.76,222.85,4526.0,194.5604,194.639,194.5167,194.5953,4526.0
2019-09-26 14:00:00,222.84,223.17,222.84,223.13,3245.0,194.5866,194.8747,194.5866,194.8398,3245.0
2019-09-26 14:05:00,223.2,223.56,223.16,223.5,4531.0,194.9009,195.2153,194.866,195.1629,4531.0
2019-09-26 14:10:00,223.55,223.55,223.26,223.26,3543.0,195.2066,195.2066,194.9533,194.9533,3543.0
2019-09-26 14:15:00,223.21,223.4,223.04,223.17,3042.0,194.9097,195.0756,194.7612,194.8747,3042.0
2019-09-26 14:20:00,223.33,223.38,223.27,223.38,3311.0,195.0144,195.0581,194.9621,195.0581,3311.0
2019-09-26 14:25:00,223.37,223.48,223.31,223.47,1417.0,195.0494,195.1454,194.997,195.1367,1417.0
2019-09-26 14:30:00,223.47,223.56,223.41,223.5,3999.0,195.1367,195.2153,195.0843,195.1629,3999.0
2019-09-26 14:35:00,223.48,223.61,223.42,223.47,4005.0,195.1454,195.2589,195.093,195.1367,4005.0
2019-09-26 14:40:00,223.5,223.65,223.5,223.61,1738.0,195.1629,195.2939,195.1629,195.2589,1738.0
2019-09-26 14:45:00,223.65,223.71,223.64,223.66,2397.0,195.2939,195.3463,195.2851,195.3026,2397.0
2019-09-26 14:50:00,223.67,223.67,223.41,223.56,5328.0,195.3113,195.3113,195.0843,195.2153,5328.0
2019-09-26 14:55:00,223.6,223.69,223.53,223.63,7286.0,195.2502,195.3288,195.1891,195.2764,7286.0
2019-09-26 15:00:00,223.69,223.86,223.69,223.82,4502.0,195.3288,195.4772,195.3288,195.4423,4502.0
2019-09-26 15:05:00,223.82,223.95,223.75,223.93,10999.0,195.4423,195.5558,195.3812,195.5384,10999.0
2019-09-26 15:10:00,223.92,223.99,223.86,223.9,2571.0,195.5296,195.5908,195.4772,195.5122,2571.0
2019-09-26 15:15:00,223.89,223.91,223.84,223.9,3069.0,195.5034,195.5209,195.4598,195.5122,3069.0
2019-09-26 15:20:00,223.87,223.93,223.81,223.84,5583.0,195.486,195.5384,195.4336,195.4598,5583.0
2019-09-26 15:25:00,223.87,224.22,223.87,224.11,9447.0,195.486,195.7916,195.486,195.6956,9447.0
2019-09-26 15:30:00,224.13,224.31,224.13,224.27,4413.0,195.713,195.8702,195.713,195.8353,4413.0
2019-09-26 15:35:00,224.21,224.21,223.88,223.89,5706.0,195.7829,195.7829,195.4947,195.5034,5706.0
2019-09-26 15:40:00,223.8,223.81,223.49,223.49,3391.0,195.4249,195.4336,195.1542,195.1542,3391.0
2019-09-26 15:45:00,223.49,223.66,223.44,223.64,8538.0,195.1542,195.3026,195.1105,195.2851,8538.0
2019-09-26 15:50:00,223.6,223.65,223.32,223.4,14447.0,195.2502,195.2939,195.0057,195.0756,14447.0
2019-09-26 15:55:00,223.4,223.6,223.25,223.33,44776.0,195.0756,195.2502,194.9446,195.0144,44776.0
2019-09-27 09:30:00,224.23,224.84,223.98,224.84,8228.0,195.8003,196.333,195.582,196.333,8228.0
2019-09-27 09:35:00,223.97,223.97,223.26,223.49,2101.0,195.5733,195.5733,194.9533,195.1542,2101.0
2019-09-27 09:40:00,223.46,223.46,222.74,222.74,813.0,195.128,195.128,194.4993,194.4993,813.0
2019-09-27 09:45:00,223.16,223.16,222.61,222.61,1773.0,194.866,194.866,194.3857,194.3857,1773.0
2019-09-27 09:50:00,222.69,222.79,222.24,222.24,2254.0,194.4556,194.5429,194.0626,194.0626,2254.0
2019-09-27 09:55:00,222.24,222.55,222.2,222.47,2652.0,194.0626,194.3333,194.0277,194.2635,2652.0
2019-09-27 10:00:00,222.47,222.57,222.36,222.42,3510.0,194.2635,194.3508,194.1674,194.2198,3510.0
2019-09-27 10:05:00,222.44,222.53,222.39,222.45,1900.0,194.2373,194.3159,194.1936,194.246,1900.0
2019-09-27 10:10:00,222.47,222.47,221.92,221.92,2061.0,194.2635,194.2635,193.7832,193.7832,2061.0
2019-09-27 10:15:00,221.97,222.03,221.46,221.46,4005.0,193.8269,193.8793,193.3815,193.3815,4005.0
2019-09-27 10:20:00,221.37,221.82,221.37,221.82,2500.0,193.303,193.6959,193.303,193.6959,2500.0
2019-09-27 10:25:00,221.78,222.08,221.78,221.88,4006.0,193.661,193.9229,193.661,193.7483,4006.0
2019-09-27 10:30:00,221.94,221.99,221.62,221.75,4175.0,193.8007,193.8443,193.5213,193.6348,4175.0
2019-09-27 10:35:00,221.7,221.72,221.57,221.69,1400.0,193.5911,193.6086,193.4776,193.5824,1400.0
2019-09-27 10:40:00,221.71,222.55,221.71,222.55,3869.0,193.5998,194.3333,193.5998,194.3333,3869.0
2019-09-27 10:45:00,222.58,223.36,222.58,223.36,2025.0,194.3595,195.0406,194.3595,195.0406,2025.0
2019-09-27 10:50:00,223.36,223.38,223.05,223.16,5971.0,195.0406,195.0581,194.7699,194.866,5971.0
2019-09-27 10:55:00,223.16,223.3,223.05,223.15,4010.0,194.866,194.9883,194.7699,194.8573,4010.0
2019-09-27 11:00:00,223.12,223.18,223.04,223.08,2142.0,194.8311,194.8835,194.7612,194.7961,2142.0
2019-09-27 11:05:00,223.0,223.05,222.95,223.02,1712.0,194.7263,194.7699,194.6826,194.7438,1712.0
2019-09-27 11:10:00,222.88,222.99,222.78,222.85,1402.0,194.6215,194.7176,194.5342,194.5953,1402.0
2019-09-27 11:15:00,222.85,222.89,222.81,222.84,2484.0,194.5953,194.6302,194.5604,194.5866,2484.0
2019-09-27 11:20:00,222.86,222.86,222.6,222.65,1436.0,194.604,194.604,194.377,194.4207,1436.0
2019-09-27 11:25:00,222.67,222.69,222.37,222.37,1662.0,194.4381,194.4556,194.1762,194.1762,1662.0
2019-09-27 11:30:00,222.37,222.56,222.37,222.54,2691.0,194.1762,194.3421,194.1762,194.3246,2691.0
2019-09-27 11:35:00,222.5,222.51,220.93,221.14,4165.0,194.2897,194.2984,192.9187,193.1021,4165.0
2019-09-27 11:40:00,221.38,221.67,221.38,221.5,1200.0,193.3117,193.5649,193.3117,193.4165,1200.0
2019-09-27 11:45:00,221.52,221.92,221.52,221.88,894.0,193.4339,193.7832,193.4339,193.7483,894.0
2019-09-27 11:50:00,221.76,221.76,221.46,221.59,1542.0,193.6435,193.6435,193.3815,193.4951,1542.0
2019-09-27 11:55:00,221.68,221.87,221.6,221.65,2963.0,193.5736,193.7396,193.5038,193.5475,2963.0
2019-09-27 12:00:00,221.72,221.73,221.32,221.32,798.0,193.6086,193.6173,193.2593,193.2593,798.0
2019-09-27 12:05:00,221.31,221.37,221.22,221.29,1219.0,193.2506,193.303,193.172,193.2331,1219.0
2019-09-27 12:10:00,221.39,221.72,221.36,221.72,1750.0,193.3204,193.6086,193.2942,193.6086,1750.0
2019-09-27 12:15:00,221.85,221.87,221.38,221.45,1700.0,193.7221,193.7396,193.3117,193.3728,1700.0
2019-09-27 12:20:00,221.4,221.69,221.4,221.56,2100.0,193.3291,193.5824,193.3291,193.4689,2100.0
2019-09-27 12:25:00,221.69,221.87,221.69,221.87,643.0,193.5824,193.7396,193.5824,193.7396,643.0
2019-09-27 12:30:00,221.81,221.89,221.75,221.83,1840.0,193.6872,193.757,193.6348,193.7046,1840.0
2019-09-27 12:35:00,221.83,221.93,221.75,221.75,1200.0,193.7046,193.792,193.6348,193.6348,1200.0
2019-09-27 12:40:00,221.86,221.87,221.68,221.68,900.0,193.7308,193.7396,193.5736,193.5736,900.0
2019-09-27 12:45:00,221.53,221.55,221.34,221.37,1000.0,193.4427,193.4601,193.2768,193.303,1000.0
2019-09-27 12:50:00,221.27,221.37,221.26,221.37,500.0,193.2156,193.303,193.2069,193.303,500.0
2019-09-27 12:55:00,221.47,221.51,221.16,221.18,1900.0,193.3903,193.4252,193.1196,193.137,1900.0
2019-09-27 13:00:00,221.08,221.38,220.98,221.33,5554.0,193.0497,193.3117,192.9624,193.268,5554.0
2019-09-27 13:05:00,221.37,221.56,221.34,221.56,1302.0,193.303,193.4689,193.2768,193.4689,1302.0
2019-09-27 13:10:00,221.5,221.5,221.32,221.43,1794.0,193.4165,193.4165,193.2593,193.3553,1794.0
2019-09-27 13:15:00,221.41,221.41,221.25,221.41,3752.0,193.3379,193.3379,193.1982,193.3379,3752.0
2019-09-27 13:20:00,221.43,221.52,221.31,221.33,1300.0,193.3553,193.4339,193.2506,193.268,1300.0
2019-09-27 13:25:00,221.28,221.52,221.25,221.52,1402.0,193.2244,193.4339,193.1982,193.4339,1402.0
2019-09-27 13:30:00,221.63,221.63,221.43,221.47,753.0,193.53,193.53,193.3553,193.3903,753.0
2019-09-27 13:35:00,221.6,221.6,221.38,221.46,3985.0,193.5038,193.5038,193.3117,193.3815,3985.0
2019-09-27 13:40:00,221.46,221.84,221.46,221.73,1812.0,193.3815,193.7134,193.3815,193.6173,1812.0
2019-09-27 13:45:00,221.58,221.65,221.48,221.48,600.0,193.4863,193.5475,193.399,193.399,600.0
2019-09-27 13:50:00,221.45,221.5,221.27,221.47,2098.0,193.3728,193.4165,193.2156,193.3903,2098.0
2019-09-27 13:55:00,221.49,221.49,221.37,221.42,2814.0,193.4077,193.4077,193.303,193.3466,2814.0
2019-09-27 14:00:00,221.38,221.38,221.04,221.16,905.0,193.3117,193.3117,193.0148,193.1196,905.0
2019-09-27 14:05:00,221.06,221.1,220.94,220.94,1509.0,193.0323,193.0672,192.9275,192.9275,1509.0
2019-09-27 14:10:00,220.93,221.03,220.82,220.82,2610.0,192.9187,193.0061,192.8227,192.8227,2610.0
2019-09-27 14:15:00,220.83,220.83,220.65,220.65,2500.0,192.8314,192.8314,192.6742,192.6742,2500.0
2019-09-27 14:20:00,220.67,220.76,220.64,220.64,1450.0,192.6917,192.7703,192.6655,192.6655,1450.0
2019-09-27 14:25:00,220.55,220.67,220.49,220.56,1317.0,192.5869,192.6917,192.5345,192.5956,1317.0
2019-09-27 14:30:00,220.57,220.57,220.38,220.39,1409.0,192.6044,192.6044,192.4385,192.4472,1409.0
2019-09-27 14:35:00,220.55,220.62,220.37,220.39,2624.0,192.5869,192.648,192.4297,192.4472,2624.0
2019-09-27 14:40:00,220.45,220.57,220.45,220.48,1387.0,192.4996,192.6044,192.4996,192.5258,1387.0
2019-09-27 14:45:00,220.51,220.52,220.34,220.34,700.0,192.552,192.5607,192.4035,192.4035,700.0
2019-09-27 14:50:00,220.17,220.17,220.03,220.03,700.0,192.2551,192.2551,192.1328,192.1328,700.0
2019-09-27 14:55:00,220.16,220.18,219.97,220.05,6974.0,192.2464,192.2638,192.0805,192.1503,6974.0
2019-09-27 15:00:00,220.15,220.3,220.11,220.25,1910.0,192.2376,192.3686,192.2027,192.325,1910.0
2019-09-27 15:05:00,220.3,220.3,219.98,219.99,3854.0,192.3686,192.3686,192.0892,192.0979,3854.0
2019-09-27 15:10:00,220.0,220.1,219.92,219.96,1257.0,192.1067,192.194,192.0368,192.0717,1257.0
2019-09-27 15:15:00,219.97,220.28,219.93,220.17,8102.0,192.0805,192.3512,192.0455,192.2551,8102.0
2019-09-27 15:20:00,220.19,220.38,220.19,220.32,4341.0,192.2726,192.4385,192.2726,192.3861,4341.0
2019-09-27 15:25:00,220.39,220.39,219.88,219.89,4309.0,192.4472,192.4472,192.0019,192.0106,4309.0
2019-09-27 15:30:00,219.92,220.32,219.92,220.23,8649.0,192.0368,192.3861,192.0368,192.3075,8649.0
2019-09-27 15:35:00,220.32,220.4,220.02,220.24,4942.0,192.3861,192.4559,192.1241,192.3162,4942.0
2019-09-27 15:40:00,220.25,220.6,220.24,220.53,6277.0,192.325,192.6306,192.3162,192.5695,6277.0
2019-09-27 15:45:00,220.55,220.65,220.49,220.64,7240.0,192.5869,192.6742,192.5345,192.6655,7240.0
2019-09-27 15:50:00,220.77,221.12,220.74,220.87,9518.0,192.779,193.0846,192.7528,192.8663,9518.0
2019-09-27 15:55:00,220.84,221.09,220.65,221.07,25133.0,192.8401,193.0585,192.6742,193.041,25133.0
2019-09-30 09:30:00,219.21,220.48,218.37,218.91,15534.0,192.4176,193.5324,191.6803,192.1543,15534.0
2019-09-30 09:35:00,218.36,219.14,218.36,218.94,1600.0,191.6715,192.3562,191.6715,192.1806,1600.0
2019-09-30 09:40:00,219.01,219.91,218.76,218.93,6950.0,192.2421,193.0321,192.0226,192.1719,6950.0
2019-09-30 09:45:00,219.18,219.52,219.18,219.52,4427.0,192.3913,192.6898,192.3913,192.6898,4427.0
2019-09-30 09:50:00,219.4,219.62,219.3,219.59,8387.0,192.5844,192.7775,192.4966,192.7512,8387.0
2019-09-30 09:55:00,219.59,219.9,219.42,219.84,6057.0,192.7512,193.0233,192.602,192.9706,6057.0
2019-09-30 10:00:00,219.92,220.32,219.92,220.32,3276.0,193.0409,193.392,193.0409,193.392,3276.0
2019-09-30 10:05:00,220.37,220.54,219.85,219.92,3627.0,193.4359,193.5851,192.9794,193.0409,3627.0
2019-09-30 10:10:00,219.93,219.93,219.74,219.76,1532.0,193.0496,193.0496,192.8829,192.9004,1532.0
2019-09-30 10:15:00,219.79,219.83,219.73,219.79,3137.0,192.9268,192.9619,192.8741,192.9268,3137.0
2019-09-30 10:20:00,219.65,219.66,219.43,219.51,2312.0,192.8039,192.8126,192.6108,192.681,2312.0
2019-09-30 10:25:00,219.5,219.71,219.48,219.64,1218.0,192.6722,192.8565,192.6546,192.7951,1218.0
2019-09-30 10:30:00,219.69,219.82,219.62,219.62,1434.0,192.839,192.9531,192.7775,192.7775,1434.0
2019-09-30 10:35:00,219.66,219.78,219.53,219.67,1570.0,192.8126,192.918,192.6985,192.8214,1570.0
2019-09-30 10:40:00,219.76,220.22,219.72,220.22,5029.0,192.9004,193.3042,192.8653,193.3042,5029.0
2019-09-30 10:45:00,220.41,220.41,220.01,220.11,1201.0,193.471,193.471,193.1199,193.2076,1201.0
2019-09-30 10:50:00,220.13,220.55,220.05,220.55,1622.0,193.2252,193.5939,193.155,193.5939,1622.0
2019-09-30 10:55:00,220.53,220.59,220.45,220.45,1889.0,193.5763,193.629,193.5061,193.5061,1889.0
2019-09-30 11:00:00,220.49,220.62,220.44,220.62,4728.0,193.5412,193.6553,193.4973,193.6553,4728.0
2019-09-30 11:05:00,220.68,220.94,220.68,220.88,2358.0,193.708,193.9362,193.708,193.8835,2358.0
2019-09-30 11:10:00,220.93,221.0,220.75,220.85,3708.0,193.9274,193.9889,193.7694,193.8572,3708.0
2019-09-30 11:15:00,220.88,221.07,220.87,221.06,1700.0,193.8835,194.0503,193.8748,194.0415,1700.0
2019-09-30 11:20:00,221.09,221.13,220.91,220.91,2078.0,194.0679,194.103,193.9099,193.9099,2078.0
2019-09-30 11:25:00,220.93,221.09,220.92,221.09,1700.0,193.9274,194.0679,193.9186,194.0679,1700.0
2019-09-30 11:30:00,221.12,221.27,221.12,221.18,5388.0,194.0942,194.2259,194.0942,194.1469,5388.0
2019-09-30 11:35:00,221.16,221.18,221.06,221.12,2573.0,194.1293,194.1469,194.0415,194.0942,2573.0
2019-09-30 11:40:00,221.13,221.55,221.13,221.37,3065.0,194.103,194.4716,194.103,194.3136,3065.0
2019-09-30 11:45:00,221.38,221.59,221.38,221.59,940.0,194.3224,194.5068,194.3224,194.5068,940.0
2019-09-30 11:50:00,221.49,221.58,221.42,221.48,2149.0,194.419,194.498,194.3575,194.4102,2149.0
2019-09-30 11:55:00,221.62,221.69,221.55,221.65,1950.0,194.5331,194.5945,194.4716,194.5594,1950.0
2019-09-30 12:00:00,221.7,221.81,221.56,221.56,7156.0,194.6033,194.6999,194.4804,194.4804,7156.0
2019-09-30 12:05:00,221.52,221.7,221.49,221.7,1950.0,194.4453,194.6033,194.419,194.6033,1950.0
2019-09-30 12:10:00,221.73,222.1,221.73,222.03,3796.0,194.6296,194.9544,194.6296,194.893,3796.0
2019-09-30 12:15:00,221.98,222.02,221.88,222.02,1100.0,194.8491,194.8842,194.7613,194.8842,1100.0
2019-09-30 12:20:00,222.03,222.04,221.94,221.95,3934.0,194.893,194.9018,194.814,194.8228,3934.0
2019-09-30 12:25:00,221.94,222.04,221.81,221.81,1992.0,194.814,194.9018,194.6999,194.6999,1992.0
2019-09-30 12:30:00,221.8,221.8,221.63,221.63,501.0,194.6911,194.6911,194.5419,194.5419,501.0
2019-09-30 12:35:00,221.58,221.62,221.48,221.61,3015.0,194.498,194.5331,194.4102,194.5243,3015.0
2019-09-30 12:40:00,221.58,221.62,221.56,221.56,2000.0,194.498,194.5331,194.4804,194.4804,2000.0
2019-09-30 12:45:00,221.45,221.56,221.31,221.31,1574.0,194.3839,194.4804,194.261,194.261,1574.0
2019-09-30 12:50:00,221.28,221.3,221.23,221.3,1200.0,194.2346,194.2522,194.1908,194.2522,1200.0
2019-09-30 12:55:00,221.25,221.33,221.07,221.07,3524.0,194.2083,194.2785,194.0503,194.0503,3524.0
2019-09-30 13:00:00,221.16,221.25,221.12,221.17,2019.0,194.1293,194.2083,194.0942,194.1381,2019.0
2019-09-30 13:05:00,221.15,221.17,221.1,221.17,885.0,194.1205,194.1381,194.0766,194.1381,885.0
2019-09-30 13:10:00,221.11,221.18,221.05,221.18,2127.0,194.0854,194.1469,194.0328,194.1469,2127.0
2019-09-30 13:15:00,221.32,221.42,221.29,221.4,4215.0,194.2698,194.3575,194.2434,194.34,4215.0
2019-09-30 13:20:00,221.41,221.55,221.41,221.49,2827.0,194.3488,194.4716,194.3488,194.419,2827.0
2019-09-30 13:25:00,221.46,221.5,221.38,221.38,2500.0,194.3926,194.4278,194.3224,194.3224,2500.0
2019-09-30 13:30:00,221.37,221.52,221.37,221.44,1690.0,194.3136,194.4453,194.3136,194.3751,1690.0
2019-09-30 13:35:00,221.4,221.41,221.07,221.11,3800.0,194.34,194.3488,194.0503,194.0854,3800.0
2019-09-30 13:40:00,220.99,221.0,220.85,220.85,1976.0,193.9801,193.9889,193.8572,193.8572,1976.0
2019-09-30 13:45:00,220.77,220.95,220.75,220.85,1912.0,193.787,193.945,193.7694,193.8572,1912.0
2019-09-30 13:50:00,220.89,221.01,220.63,220.63,5472.0,193.8923,193.9976,193.6641,193.6641,5472.0
2019-09-30 13:55:00,220.6,220.81,220.59,220.75,4000.0,193.6378,193.8221,193.629,193.7694,4000.0
2019-09-30 14:00:00,220.86,221.05,220.8,221.05,2098.0,193.866,194.0328,193.8133,194.0328,2098.0
2019-09-30 14:05:00,221.08,221.23,221.07,221.23,2236.0,194.0591,194.1908,194.0503,194.1908,2236.0
2019-09-30 14:10:00,221.29,221.43,221.16,221.43,2255.0,194.2434,194.3663,194.1293,194.3663,2255.0
2019-09-30 14:15:00,221.5,221.63,221.37,221.56,3549.0,194.4278,194.5419,194.3136,194.4804,3549.0
2019-09-30 14:20:00,221.58,221.83,221.58,221.83,1502.0,194.498,194.7174,194.498,194.7174,1502.0
2019-09-30 14:25:00,221.8,221.97,221.75,221.93,2722.0,194.6911,194.8403,194.6472,194.8052,2722.0
2019-09-30 14:30:00,221.87,221.93,221.62,221.64,4112.0,194.7525,194.8052,194.5331,194.5506,4112.0
2019-09-30 14:35:00,221.69,221.75,221.65,221.75,2101.0,194.5945,194.6472,194.5594,194.6472,2101.0
2019-09-30 14:40:00,221.68,221.95,221.65,221.95,5412.0,194.5858,194.8228,194.5594,194.8228,5412.0
2019-09-30 14:45:00,221.85,221.93,221.75,221.79,7629.0,194.735,194.8052,194.6472,194.6823,7629.0
2019-09-30 14:50:00,221.68,221.85,221.68,221.85,3419.0,194.5858,194.735,194.5858,194.735,3419.0
2019-09-30 14:55:00,221.86,221.92,221.83,221.92,2303.0,194.7438,194.7964,194.7174,194.7964,2303.0
2019-09-30 15:00:00,221.96,222.08,221.79,221.8,3759.0,194.8315,194.9369,194.6823,194.6911,3759.0
2019-09-30 15:05:00,221.75,221.91,221.74,221.88,5312.0,194.6472,194.7876,194.6384,194.7613,5312.0
2019-09-30 15:10:00,221.91,221.91,221.78,221.89,5115.0,194.7876,194.7876,194.6735,194.7701,5115.0
2019-09-30 15:15:00,221.88,222.1,221.86,222.0,4526.0,194.7613,194.9544,194.7438,194.8666,4526.0
2019-09-30 15:20:00,221.98,222.05,221.9,221.99,4060.0,194.8491,194.9105,194.7789,194.8579,4060.0
2019-09-30 15:25:00,221.97,222.09,221.91,222.01,4287.0,194.8403,194.9456,194.7876,194.8754,4287.0
2019-09-30 15:30:00,222.06,222.06,221.75,221.75,5795.0,194.9193,194.9193,194.6472,194.6472,5795.0
2019-09-30 15:35:00,221.73,221.76,221.52,221.67,7919.0,194.6296,194.656,194.4453,194.577,7919.0
2019-09-30 15:40:00,221.67,221.74,221.59,221.74,7310.0,194.577,194.6384,194.5068,194.6384,7310.0
2019-09-30 15:45:00,221.71,221.87,221.55,221.63,7541.0,194.6121,194.7525,194.4716,194.5419,7541.0
2019-09-30 15:50:00,221.55,221.93,221.54,221.55,13922.0,194.4716,194.8052,194.4629,194.4716,13922.0
2019-09-30 15:55:00,221.7,221.95,221.61,221.85,30937.0,194.6033,194.8228,194.5243,194.735,30937.0
2019-10-01 09:30:00,222.53,222.86,221.87,222.71,13619.0,195.3319,195.6215,194.7525,195.4899,13619.0
2019-10-01 09:35:00,222.47,223.0,222.47,222.82,1500.0,195.2792,195.7444,195.2792,195.5864,1500.0
2019-10-01 09:40:00,222.81,222.86,222.36,222.36,2685.0,195.5776,195.6215,195.1826,195.1826,2685.0
2019-10-01 09:45:00,222.66,222.68,222.15,222.15,3302.0,195.446,195.4635,194.9983,194.9983,3302.0
2019-10-01 09:50:00,222.28,222.28,221.48,221.54,3500.0,195.1124,195.1124,194.4102,194.4629,3500.0
2019-10-01 09:55:00,221.53,221.62,221.37,221.37,5804.0,194.4541,194.5331,194.3136,194.3136,5804.0
2019-10-01 10:00:00,221.35,221.74,220.9,221.14,3286.0,194.2961,194.6384,193.9011,194.1118,3286.0
2019-10-01 10:05:00,221.23,221.24,220.6,220.62,2200.0,194.1908,194.1995,193.6378,193.6553,2200.0
2019-10-01 10:10:00,220.38,220.49,220.31,220.48,1600.0,193.4446,193.5412,193.3832,193.5324,1600.0
2019-10-01 10:15:00,220.6,220.71,220.56,220.65,1452.0,193.6378,193.7343,193.6026,193.6816,1452.0
2019-10-01 10:20:00,220.5,220.55,220.22,220.48,4819.0,193.55,193.5939,193.3042,193.5324,4819.0
2019-10-01 10:25:00,220.47,220.68,220.4,220.66,3381.0,193.5236,193.708,193.4622,193.6904,3381.0
2019-10-01 10:30:00,220.69,220.69,220.34,220.46,5155.0,193.7168,193.7168,193.4095,193.5149,5155.0
2019-10-01 10:35:00,220.46,220.82,220.28,220.82,3352.0,193.5149,193.8309,193.3569,193.8309,3352.0
2019-10-01 10:40:00,220.8,220.84,220.6,220.65,4296.0,193.8133,193.8484,193.6378,193.6816,4296.0
2019-10-01 10:45:00,220.95,221.2,220.9,220.95,3055.0,193.945,194.1644,193.9011,193.945,3055.0
2019-10-01 10:50:00,220.93,220.95,220.77,220.78,2913.0,193.9274,193.945,193.787,193.7958,2913.0
2019-10-01 10:55:00,220.63,220.85,220.52,220.56,2709.0,193.6641,193.8572,193.5675,193.6026,2709.0
2019-10-01 11:00:00,220.44,220.48,219.69,219.73,4678.0,193.4973,193.5324,192.839,192.8741,4678.0
2019-10-01 11:05:00,219.7,219.99,219.66,219.99,5912.0,192.8478,193.1023,192.8126,193.1023,5912.0
2019-10-01 11:10:00,220.08,220.11,219.95,220.09,1238.0,193.1813,193.2076,193.0672,193.1901,1238.0
2019-10-01 11:15:00,220.06,220.12,219.79,219.88,2100.0,193.1638,193.2164,192.9268,193.0058,2100.0
2019-10-01 11:20:00,219.86,220.04,219.84,220.0,4649.0,192.9882,193.1462,192.9706,193.1111,4649.0
2019-10-01 11:25:00,220.02,220.09,219.94,219.96,2944.0,193.1286,193.1901,193.0584,193.076,2944.0
2019-10-01 11:30:00,219.96,220.03,219.69,219.7,2363.0,193.076,193.1374,192.839,192.8478,2363.0
2019-10-01 11:35:00,219.55,219.55,219.27,219.32,2588.0,192.7161,192.7161,192.4703,192.5142,2588.0
2019-10-01 11:40:00,219.29,219.31,219.05,219.15,2929.0,192.4879,192.5054,192.2772,192.365,2929.0
2019-10-01 11:45:00,219.09,219.18,219.09,219.09,1250.0,192.3123,192.3913,192.3123,192.3123,1250.0
2019-10-01 11:50:00,219.11,219.21,219.08,219.14,1850.0,192.3299,192.4176,192.3035,192.3562,1850.0
2019-10-01 11:55:00,219.19,219.2,218.95,218.98,2003.0,192.4001,192.4089,192.1894,192.2158,2003.0
2019-10-01 12:00:00,218.94,218.94,218.55,218.55,3312.0,192.1806,192.1806,191.8383,191.8383,3312.0
2019-10-01 12:05:00,218.54,218.54,218.4,218.43,4114.0,191.8295,191.8295,191.7066,191.733,4114.0
2019-10-01 12:10:00,218.47,218.47,218.33,218.34,2302.0,191.7681,191.7681,191.6452,191.654,2302.0
2019-10-01 12:15:00,218.34,218.72,218.34,218.72,1707.0,191.654,191.9875,191.654,191.9875,1707.0
2019-10-01 12:20:00,218.83,218.92,218.77,218.77,2500.0,192.0841,192.1631,192.0314,192.0314,2500.0
2019-10-01 12:25:00,218.74,219.11,218.74,219.11,1800.0,192.0051,192.3299,192.0051,192.3299,1800.0
2019-10-01 12:30:00,219.11,219.11,219.01,219.09,1799.0,192.3299,192.3299,192.2421,192.3123,1799.0
2019-10-01 12:35:00,219.08,219.19,219.03,219.15,2643.0,192.3035,192.4001,192.2596,192.365,2643.0
2019-10-01 12:40:00,219.1,219.26,219.09,219.26,1700.0,192.3211,192.4615,192.3123,192.4615,1700.0
2019-10-01 12:45:00,219.29,219.29,219.14,219.21,1615.0,192.4879,192.4879,192.3562,192.4176,1615.0
2019-10-01 12:50:00,219.22,219.22,218.57,218.57,5034.0,192.4264,192.4264,191.8559,191.8559,5034.0
2019-10-01 12:55:00,218.56,218.57,217.93,217.98,6236.0,191.8471,191.8559,191.2941,191.338,6236.0
2019-10-01 13:00:00,217.89,218.16,217.83,217.83,5652.0,191.259,191.496,191.2063,191.2063,5652.0
2019-10-01 13:05:00,217.76,217.82,217.29,217.53,6120.0,191.1449,191.1975,190.7323,190.943,6120.0
2019-10-01 13:10:00,217.43,217.43,217.11,217.16,4828.0,190.8552,190.8552,190.5743,190.6182,4828.0
2019-10-01 13:15:00,217.16,217.26,217.1,217.23,5347.0,190.6182,190.706,190.5655,190.6796,5347.0
2019-10-01 13:20:00,217.23,217.25,216.75,216.88,4705.0,190.6796,190.6972,190.2583,190.3724,4705.0
2019-10-01 13:25:00,216.93,217.08,216.73,216.74,3902.0,190.4163,190.548,190.2408,190.2495,3902.0
2019-10-01 13:30:00,216.64,216.64,216.42,216.47,8004.0,190.1618,190.1618,189.9686,190.0125,8004.0
2019-10-01 13:35:00,216.5,216.52,216.11,216.13,15431.0,190.0389,190.0564,189.6965,189.7141,15431.0
2019-10-01 13:40:00,216.06,216.41,215.96,216.3,10407.0,189.6526,189.9599,189.5649,189.8633,10407.0
2019-10-01 13:45:00,216.26,216.53,216.2,216.51,4018.0,189.8282,190.0652,189.7755,190.0476,4018.0
2019-10-01 13:50:00,216.51,216.59,216.36,216.41,5431.0,190.0476,190.1179,189.916,189.9599,5431.0
2019-10-01 13:55:00,216.27,216.52,216.27,216.39,2204.0,189.837,190.0564,189.837,189.9423,2204.0
2019-10-01 14:00:00,216.39,216.45,216.29,216.36,3619.0,189.9423,189.995,189.8545,189.916,3619.0
2019-10-01 14:05:00,216.31,216.45,216.16,216.16,7878.0,189.8721,189.995,189.7404,189.7404,7878.0
2019-10-01 14:10:00,216.21,216.52,216.05,216.52,4444.0,189.7843,190.0564,189.6439,190.0564,4444.0
2019-10-01 14:15:00,216.64,216.85,216.48,216.82,2022.0,190.1618,190.3461,190.0213,190.3198,2022.0
2019-10-01 14:20:00,216.89,217.05,216.86,216.96,3425.0,190.3812,190.5216,190.3549,190.4426,3425.0
2019-10-01 14:25:00,216.95,216.96,216.65,216.65,3851.0,190.4339,190.4426,190.1705,190.1705,3851.0
2019-10-01 14:30:00,216.61,216.87,216.61,216.79,3888.0,190.1354,190.3636,190.1354,190.2934,3888.0
2019-10-01 14:35:00,216.75,216.8,216.64,216.77,5420.0,190.2583,190.3022,190.1618,190.2759,5420.0
2019-10-01 14:40:00,216.8,216.85,216.77,216.82,2383.0,190.3022,190.3461,190.2759,190.3198,2383.0
2019-10-01 14:45:00,217.0,217.14,216.98,217.11,9038.0,190.4778,190.6006,190.4602,190.5743,9038.0
2019-10-01 14:50:00,217.1,217.34,217.09,217.32,2294.0,190.5655,190.7762,190.5568,190.7586,2294.0
2019-10-01 14:55:00,217.24,217.45,217.22,217.39,4888.0,190.6884,190.8728,190.6709,190.8201,4888.0
2019-10-01 15:00:00,217.39,217.4,217.05,217.16,3000.0,190.8201,190.8289,190.5216,190.6182,3000.0
2019-10-01 15:05:00,217.3,217.54,217.19,217.42,2300.0,190.7411,190.9518,190.6445,190.8464,2300.0
2019-10-01 15:10:00,217.39,217.39,216.84,216.92,3973.0,190.8201,190.8201,190.3373,190.4075,3973.0
2019-10-01 15:15:00,216.88,217.02,216.8,216.96,2702.0,190.3724,190.4953,190.3022,190.4426,2702.0
2019-10-01 15:20:00,217.03,217.26,216.96,217.24,4104.0,190.5041,190.706,190.4426,190.6884,4104.0
2019-10-01 15:25:00,217.22,217.38,217.11,217.29,5267.0,190.6709,190.8113,190.5743,190.7323,5267.0
2019-10-01 15:30:00,217.25,217.25,217.01,217.1,9145.0,190.6972,190.6972,190.4865,190.5655,9145.0
2019-10-01 15:35:00,217.14,217.14,216.94,217.03,5037.0,190.6006,190.6006,190.4251,190.5041,5037.0
2019-10-01 15:40:00,217.01,217.15,216.92,217.11,6896.0,190.4865,190.6094,190.4075,190.5743,6896.0
2019-10-01 15:45:00,217.07,217.15,216.93,216.97,9091.0,190.5392,190.6094,190.4163,190.4514,9091.0
2019-10-01 15:50:00,216.93,217.18,216.84,217.13,11602.0,190.4163,190.6358,190.3373,190.5919,11602.0
2019-10-01 15:55:00,217.09,217.22,216.31,216.48,60225.0,190.5568,190.6709,189.8721,190.0213,60225.0
2019-10-02 09:30:00,213.66,214.0,211.37,212.65,32877.0,187.546,187.8444,185.5359,186.6594,32877.0
2019-10-02 09:35:00,213.05,213.65,212.65,213.15,9597.0,187.0105,187.5372,186.6594,187.0983,9597.0
2019-10-02 09:40:00,213.28,213.67,212.69,213.34,9880.0,187.2124,187.5548,186.6945,187.2651,9880.0
2019-10-02 09:45:00,213.25,214.0,213.07,213.77,9900.0,187.1861,187.8444,187.0281,187.6425,9900.0
2019-10-02 09:50:00,213.59,213.81,213.41,213.45,5538.0,187.4845,187.6776,187.3265,187.3616,5538.0
2019-10-02 09:55:00,213.44,213.47,212.9,213.18,7512.0,187.3529,187.3792,186.8789,187.1246,7512.0
2019-10-02 10:00:00,212.96,213.05,211.72,212.03,13433.0,186.9315,187.0105,185.8431,186.1152,13433.0
2019-10-02 10:05:00,212.17,212.37,211.99,211.99,1561.0,186.2381,186.4136,186.0801,186.0801,1561.0
2019-10-02 10:10:00,211.73,212.5,211.53,212.03,13914.0,185.8519,186.5278,185.6763,186.1152,13914.0
2019-10-02 10:15:00,212.09,212.23,211.62,211.7,9072.0,186.1679,186.2908,185.7553,185.8255,9072.0
2019-10-02 10:20:00,211.73,211.99,211.58,211.8,6483.0,185.8519,186.0801,185.7202,185.9133,6483.0
2019-10-02 10:25:00,211.78,211.86,210.77,210.8,19795.0,185.8958,185.966,185.0092,185.0355,19795.0
2019-10-02 10:30:00,210.98,211.18,210.59,210.59,10377.0,185.1935,185.3691,184.8512,184.8512,10377.0
2019-10-02 10:35:00,210.59,210.59,209.68,210.01,20911.0,184.8512,184.8512,184.0524,184.3421,20911.0
2019-10-02 10:40:00,209.93,210.1,209.72,209.81,20878.0,184.2719,184.4211,184.0875,184.1665,20878.0
2019-10-02 10:45:00,209.75,210.07,209.11,209.27,7678.0,184.1139,184.3948,183.5521,183.6925,7678.0
2019-10-02 10:50:00,209.25,209.35,208.21,208.7,15210.0,183.675,183.7628,182.7621,183.1922,15210.0
2019-10-02 10:55:00,208.62,208.81,208.14,208.14,11900.0,183.122,183.2888,182.7006,182.7006,11900.0
2019-10-02 11:00:00,208.16,208.86,208.16,208.46,10505.0,182.7182,183.3326,182.7182,182.9815,10505.0
2019-10-02 11:05:00,208.54,209.19,208.54,209.19,5010.0,183.0518,183.6223,183.0518,183.6223,5010.0
2019-10-02 11:10:00,209.14,209.21,208.49,208.75,7089.0,183.5784,183.6399,183.0079,183.2361,7089.0
2019-10-02 11:15:00,208.74,208.8,208.2,208.59,6486.0,183.2273,183.28,182.7533,183.0956,6486.0
2019-10-02 11:20:00,208.66,209.38,208.66,209.0,6839.0,183.1571,183.7891,183.1571,183.4555,6839.0
2019-10-02 11:25:00,209.0,209.0,208.39,208.55,5946.0,183.4555,183.4555,182.9201,183.0605,5946.0
2019-10-02 11:30:00,208.66,208.66,208.21,208.51,6843.0,183.1571,183.1571,182.7621,183.0254,6843.0
2019-10-02 11:35:00,208.53,208.68,208.22,208.57,3692.0,183.043,183.1746,182.7709,183.0781,3692.0
2019-10-02 11:40:00,208.74,209.56,208.74,209.5,21331.0,183.2273,183.9471,183.2273,183.8944,21331.0
2019-10-02 11:45:00,209.51,209.71,209.5,209.56,2981.0,183.9032,184.0788,183.8944,183.9471,2981.0
2019-10-02 11:50:00,209.58,209.71,209.37,209.59,5048.0,183.9646,184.0788,183.7803,183.9734,5048.0
2019-10-02 11:55:00,209.57,209.62,209.46,209.56,6178.0,183.9559,183.9998,183.8593,183.9471,6178.0
2019-10-02 12:00:00,209.53,209.53,209.22,209.35,6400.0,183.9208,183.9208,183.6486,183.7628,6400.0
2019-10-02 12:05:00,209.41,209.5,209.35,209.36,3261.0,183.8154,183.8944,183.7628,183.7715,3261.0
2019-10-02 12:10:00,209.4,209.4,208.83,209.01,6155.0,183.8066,183.8066,183.3063,183.4643,6155.0
2019-10-02 12:15:00,209.01,209.04,208.64,208.68,2700.0,183.4643,183.4906,183.1395,183.1746,2700.0
2019-10-02 12:20:00,208.71,209.06,208.67,208.99,4574.0,183.201,183.5082,183.1659,183.4468,4574.0
2019-10-02 12:25:00,208.9,209.0,208.7,208.76,1810.0,183.3678,183.4555,183.1922,183.2449,1810.0
2019-10-02 12:30:00,208.76,208.88,208.71,208.83,1705.0,183.2449,183.3502,183.201,183.3063,1705.0
2019-10-02 12:35:00,208.79,208.86,208.38,208.38,2780.0,183.2712,183.3326,182.9113,182.9113,2780.0
2019-10-02 12:40:00,208.42,208.5,208.29,208.29,2478.0,182.9464,183.0166,182.8323,182.8323,2478.0
2019-10-02 12:45:00,208.15,208.15,207.45,207.45,11010.0,182.7094,182.7094,182.095,182.095,11010.0
2019-10-02 12:50:00,207.51,207.55,207.17,207.25,12247.0,182.1476,182.1828,181.8492,181.9194,12247.0
2019-10-02 12:55:00,207.16,207.36,207.1,207.1,5099.0,181.8404,182.016,181.7878,181.7878,5099.0
2019-10-02 13:00:00,207.13,207.36,206.96,207.31,7773.0,181.8141,182.016,181.6649,181.9721,7773.0
2019-10-02 13:05:00,207.31,208.27,207.3,208.25,10945.0,181.9721,182.8148,181.9633,182.7972,10945.0
2019-10-02 13:10:00,208.39,208.57,208.11,208.11,8588.0,182.9201,183.0781,182.6743,182.6743,8588.0
2019-10-02 13:15:00,208.01,208.21,207.91,208.14,9370.0,182.5865,182.7621,182.4988,182.7006,9370.0
2019-10-02 13:20:00,208.09,208.15,207.95,208.0,2566.0,182.6568,182.7094,182.5339,182.5778,2566.0
2019-10-02 13:25:00,208.02,208.29,207.9,208.18,11336.0,182.5953,182.8323,182.49,182.7358,11336.0
2019-10-02 13:30:00,208.15,208.27,208.03,208.03,4441.0,182.7094,182.8148,182.6041,182.6041,4441.0
2019-10-02 13:35:00,207.96,208.12,207.86,207.89,6307.0,182.5426,182.6831,182.4549,182.4812,6307.0
2019-10-02 13:40:00,207.94,208.03,207.86,207.99,934.0,182.5251,182.6041,182.4549,182.569,934.0
2019-10-02 13:45:00,208.0,208.29,207.96,208.22,8050.0,182.5778,182.8323,182.5426,182.7709,8050.0
2019-10-02 13:50:00,208.24,208.28,208.15,208.15,1755.0,182.7884,182.8235,182.7094,182.7094,1755.0
2019-10-02 13:55:00,208.18,208.35,208.18,208.3,1406.0,182.7358,182.885,182.7358,182.8411,1406.0
2019-10-02 14:00:00,208.25,208.33,208.02,208.28,13956.0,182.7972,182.8674,182.5953,182.8235,13956.0
2019-10-02 14:05:00,208.28,209.02,208.23,208.94,13291.0,182.8235,183.4731,182.7796,183.4029,13291.0
2019-10-02 14:10:00,208.98,209.34,208.95,209.16,4951.0,183.438,183.754,183.4116,183.596,4951.0
2019-10-02 14:15:00,209.32,209.66,209.32,209.6,3310.0,183.7364,184.0349,183.7364,183.9822,3310.0
2019-10-02 14:20:00,209.78,209.84,209.61,209.8,8522.0,184.1402,184.1929,183.991,184.1578,8522.0
2019-10-02 14:25:00,209.76,209.83,209.33,209.42,2501.0,184.1226,184.1841,183.7452,183.8242,2501.0
2019-10-02 14:30:00,209.5,209.54,209.25,209.39,11968.0,183.8944,183.9295,183.675,183.7979,11968.0
2019-10-02 14:35:00,209.39,209.39,209.01,209.22,10379.0,183.7979,183.7979,183.4643,183.6486,10379.0
2019-10-02 14:40:00,209.22,209.31,208.99,209.09,14069.0,183.6486,183.7276,183.4468,183.5345,14069.0
2019-10-02 14:45:00,209.14,209.8,209.14,209.71,3829.0,183.5784,184.1578,183.5784,184.0788,3829.0
2019-10-02 14:50:00,209.8,209.85,209.58,209.68,4055.0,184.1578,184.2016,183.9646,184.0524,4055.0
2019-10-02 14:55:00,209.61,209.91,209.61,209.81,2427.0,183.991,184.2543,183.991,184.1665,2427.0
2019-10-02 15:00:00,209.93,209.98,209.59,209.62,4910.0,184.2719,184.3158,183.9734,183.9998,4910.0
2019-10-02 15:05:00,209.69,209.78,209.62,209.73,9361.0,184.0612,184.1402,183.9998,184.0963,9361.0
2019-10-02 15:10:00,209.77,210.03,209.72,209.82,13724.0,184.1314,184.3596,184.0875,184.1753,13724.0
2019-10-02 15:15:00,209.81,210.08,209.79,210.01,12992.0,184.1665,184.4035,184.149,184.3421,12992.0
2019-10-02 15:20:00,210.05,210.17,209.98,210.17,11287.0,184.3772,184.4825,184.3158,184.4825,11287.0
2019-10-02 15:25:00,210.17,210.38,210.17,210.25,6028.0,184.4825,184.6669,184.4825,184.5528,6028.0
2019-10-02 15:30:00,210.19,210.63,210.12,210.56,10482.0,184.5001,184.8863,184.4386,184.8249,10482.0
2019-10-02 15:35:00,210.53,210.85,210.48,210.73,10448.0,184.7985,185.0794,184.7546,184.9741,10448.0
2019-10-02 15:40:00,210.74,211.12,210.73,211.1,10836.0,184.9829,185.3164,184.9741,185.2989,10836.0
2019-10-02 15:45:00,211.13,211.13,210.57,210.6,12117.0,185.3252,185.3252,184.8336,184.86,12117.0
2019-10-02 15:50:00,210.62,210.97,210.48,210.93,17863.0,184.8775,185.1848,184.7546,185.1496,17863.0
2019-10-02 15:55:00,210.87,210.98,210.48,210.54,66859.0,185.097,185.1935,184.7546,184.8073,66859.0
2019-10-03 09:30:00,210.33,211.88,210.06,211.88,11264.0,184.623,185.9835,184.386,185.9835,11264.0
2019-10-03 09:35:00,210.65,211.75,210.65,210.66,2940.0,184.9039,185.8694,184.9039,184.9126,2940.0
2019-10-03 09:40:00,210.78,211.0,210.3,210.3,3731.0,185.018,185.2111,184.5966,184.5966,3731.0
2019-10-03 09:45:00,210.09,210.72,210.09,210.6,2932.0,184.4123,184.9653,184.4123,184.86,2932.0
2019-10-03 09:50:00,210.46,211.1,210.46,211.09,7853.0,184.7371,185.2989,184.7371,185.2901,7853.0
2019-10-03 09:55:00,211.01,211.07,210.85,210.85,2085.0,185.2199,185.2725,185.0794,185.0794,2085.0
2019-10-03 10:00:00,210.63,210.75,208.59,209.23,7805.0,184.8863,184.9916,183.0956,183.6574,7805.0
2019-10-03 10:05:00,209.25,209.27,208.63,209.21,6702.0,183.675,183.6925,183.1308,183.6399,6702.0
2019-10-03 10:10:00,209.19,209.63,209.05,209.6,2082.0,183.6223,184.0085,183.4994,183.9822,2082.0
2019-10-03 10:15:00,209.77,209.92,209.5,209.77,2467.0,184.1314,184.2631,183.8944,184.1314,2467.0
2019-10-03 10:20:00,209.64,210.36,209.64,210.35,4529.0,184.0173,184.6493,184.0173,184.6405,4529.0
2019-10-03 10:25:00,210.57,210.97,210.48,210.89,2069.0,184.8336,185.1848,184.7546,185.1145,2069.0
2019-10-03 10:30:00,211.04,211.04,210.64,210.96,1307.0,185.2462,185.2462,184.8951,185.176,1307.0
2019-10-03 10:35:00,210.87,211.61,210.87,211.41,1772.0,185.097,185.7465,185.097,185.571,1772.0
2019-10-03 10:40:00,211.39,211.42,211.21,211.33,6500.0,185.5534,185.5798,185.3954,185.5008,6500.0
2019-10-03 10:45:00,211.3,211.43,210.79,210.95,3300.0,185.4744,185.5885,185.0268,185.1672,3300.0
2019-10-03 10:50:00,210.89,210.99,210.45,210.47,1686.0,185.1145,185.2023,184.7283,184.7459,1686.0
2019-10-03 10:55:00,210.42,211.04,210.32,211.02,4733.0,184.702,185.2462,184.6142,185.2286,4733.0
2019-10-03 11:00:00,210.91,211.72,210.81,211.5,4024.0,185.1321,185.8431,185.0443,185.65,4024.0
2019-10-03 11:05:00,211.55,212.1,211.49,211.75,1950.0,185.6939,186.1766,185.6412,185.8694,1950.0
2019-10-03 11:10:00,211.72,212.07,211.72,211.79,4985.0,185.8431,186.1503,185.8431,185.9045,4985.0
2019-10-03 11:15:00,211.85,212.28,211.79,212.18,8198.0,185.9572,186.3346,185.9045,186.2469,8198.0
2019-10-03 11:20:00,211.94,211.94,211.34,211.61,5662.0,186.0362,186.0362,185.5095,185.7465,5662.0
2019-10-03 11:25:00,211.57,211.84,211.44,211.84,10149.0,185.7114,185.9484,185.5973,185.9484,10149.0
2019-10-03 11:30:00,211.76,211.93,211.72,211.74,10543.0,185.8782,186.0274,185.8431,185.8606,10543.0
2019-10-03 11:35:00,211.75,211.9,211.48,211.54,2846.0,185.8694,186.0011,185.6324,185.6851,2846.0
2019-10-03 11:40:00,211.45,211.59,211.23,211.58,2523.0,185.6061,185.729,185.413,185.7202,2523.0
2019-10-03 11:45:00,211.63,211.63,211.41,211.41,200.0,185.7641,185.7641,185.571,185.571,200.0
2019-10-03 11:50:00,211.36,211.36,211.15,211.33,2921.0,185.5271,185.5271,185.3428,185.5008,2921.0
2019-10-03 11:55:00,211.4,211.43,210.91,210.91,1496.0,185.5622,185.5885,185.1321,185.1321,1496.0
2019-10-03 12:00:00,211.0,211.23,210.92,210.99,2900.0,185.2111,185.413,185.1409,185.2023,2900.0
2019-10-03 12:05:00,211.05,211.17,211.05,211.06,1447.0,185.255,185.3603,185.255,185.2638,1447.0
2019-10-03 12:10:00,210.97,211.02,210.87,211.02,1465.0,185.1848,185.2286,185.097,185.2286,1465.0
2019-10-03 12:15:00,210.92,210.92,210.76,210.76,700.0,185.1409,185.1409,185.0004,185.0004,700.0
2019-10-03 12:20:00,210.6,210.72,210.6,210.72,1125.0,184.86,184.9653,184.86,184.9653,1125.0
2019-10-03 12:25:00,210.7,210.92,210.7,210.76,6407.0,184.9478,185.1409,184.9478,185.0004,6407.0
2019-10-03 12:30:00,210.78,210.82,210.72,210.8,1500.0,185.018,185.0531,184.9653,185.0355,1500.0
2019-10-03 12:35:00,210.77,210.95,210.75,210.8,7350.0,185.0092,185.1672,184.9916,185.0355,7350.0
2019-10-03 12:40:00,210.91,210.96,210.82,210.93,1771.0,185.1321,185.176,185.0531,185.1496,1771.0
2019-10-03 12:45:00,210.91,210.97,210.75,210.75,4203.0,185.1321,185.1848,184.9916,184.9916,4203.0
2019-10-03 12:50:00,210.8,210.86,210.64,210.64,964.0,185.0355,185.0882,184.8951,184.8951,964.0
2019-10-03 12:55:00,210.71,210.91,210.71,210.9,5558.0,184.9565,185.1321,184.9565,185.1233,5558.0
2019-10-03 13:00:00,210.9,211.0,210.81,210.84,5200.0,185.1233,185.2111,185.0443,185.0706,5200.0
2019-10-03 13:05:00,210.83,210.93,210.81,210.84,2130.0,185.0619,185.1496,185.0443,185.0706,2130.0
2019-10-03 13:10:00,210.8,210.92,210.75,210.76,4620.0,185.0355,185.1409,184.9916,185.0004,4620.0
2019-10-03 13:15:00,210.72,210.86,210.69,210.76,2415.0,184.9653,185.0882,184.939,185.0004,2415.0
2019-10-03 13:20:00,210.75,210.87,210.7,210.7,4850.0,184.9916,185.097,184.9478,184.9478,4850.0
2019-10-03 13:25:00,210.7,210.71,210.6,210.7,2662.0,184.9478,184.9565,184.86,184.9478,2662.0
2019-10-03 13:30:00,210.72,210.87,210.65,210.83,6028.0,184.9653,185.097,184.9039,185.0619,6028.0
2019-10-03 13:35:00,210.83,210.89,210.67,210.67,4070.0,185.0619,185.1145,184.9214,184.9214,4070.0
2019-10-03 13:40:00,210.72,210.96,210.63,210.73,11709.0,184.9653,185.176,184.8863,184.9741,11709.0
2019-10-03 13:45:00,210.71,210.71,210.52,210.52,2955.0,184.9565,184.9565,184.7898,184.7898,2955.0
2019-10-03 13:50:00,210.52,210.64,210.46,210.46,2593.0,184.7898,184.8951,184.7371,184.7371,2593.0
2019-10-03 13:55:00,210.53,210.69,210.43,210.6,1782.0,184.7985,184.939,184.7108,184.86,1782.0
2019-10-03 14:00:00,210.62,210.72,210.56,210.65,3054.0,184.8775,184.9653,184.8249,184.9039,3054.0
2019-10-03 14:05:00,210.62,210.62,210.43,210.43,5254.0,184.8775,184.8775,184.7108,184.7108,5254.0
2019-10-03 14:10:00,210.43,210.6,210.37,210.6,3719.0,184.7108,184.86,184.6581,184.86,3719.0
2019-10-03 14:15:00,210.6,210.62,210.46,210.46,4170.0,184.86,184.8775,184.7371,184.7371,4170.0
2019-10-03 14:20:00,210.41,210.52,210.3,210.5,2521.0,184.6932,184.7898,184.5966,184.7722,2521.0
2019-10-03 14:25:00,210.62,210.65,210.56,210.63,3384.0,184.8775,184.9039,184.8249,184.8863,3384.0
2019-10-03 14:30:00,210.6,210.6,210.46,210.51,4394.0,184.86,184.86,184.7371,184.781,4394.0
2019-10-03 14:35:00,210.49,210.49,210.37,210.38,4537.0,184.7634,184.7634,184.6581,184.6669,4537.0
2019-10-03 14:40:00,210.44,210.46,210.35,210.38,1953.0,184.7195,184.7371,184.6405,184.6669,1953.0
2019-10-03 14:45:00,210.38,210.44,210.29,210.29,7337.0,184.6669,184.7195,184.5879,184.5879,7337.0
2019-10-03 14:50:00,210.26,210.3,210.0,210.05,3398.0,184.5615,184.5966,184.3333,184.3772,3398.0
2019-10-03 14:55:00,210.08,210.22,210.06,210.19,1837.0,184.4035,184.5264,184.386,184.5001,1837.0
2019-10-03 15:00:00,210.24,210.38,210.21,210.21,5048.0,184.544,184.6669,184.5176,184.5176,5048.0
2019-10-03 15:05:00,210.26,210.41,210.19,210.35,3998.0,184.5615,184.6932,184.5001,184.6405,3998.0
2019-10-03 15:10:00,210.32,210.36,210.15,210.16,3085.0,184.6142,184.6493,184.465,184.4738,3085.0
2019-10-03 15:15:00,210.18,210.24,209.96,210.19,7016.0,184.4913,184.544,184.2982,184.5001,7016.0
2019-10-03 15:20:00,210.2,210.38,210.15,210.3,6348.0,184.5089,184.6669,184.465,184.5966,6348.0
2019-10-03 15:25:00,210.3,210.42,210.24,210.37,4607.0,184.5966,184.702,184.544,184.6581,4607.0
2019-10-03 15:30:00,210.45,210.45,210.22,210.25,6416.0,184.7283,184.7283,184.5264,184.5528,6416.0
2019-10-03 15:35:00,210.25,210.42,210.24,210.36,6520.0,184.5528,184.702,184.544,184.6493,6520.0
2019-10-03 15:40:00,210.33,210.48,210.23,210.38,26305.0,184.623,184.7546,184.5352,184.6669,26305.0
2019-10-03 15:45:00,210.42,210.49,209.95,210.0,79711.0,184.702,184.7634,184.2894,184.3333,79711.0
2019-10-03 15:50:00,209.96,210.76,209.88,210.76,27863.0,184.2982,185.0004,184.228,185.0004,27863.0
2019-10-03 15:55:00,210.71,210.91,210.47,210.85,76254.0,184.9565,185.1321,184.7459,185.0794,76254.0
2019-10-04 09:30:00,212.13,213.5,211.57,213.23,15218.0,186.203,187.4055,185.7114,187.1685,15218.0
2019-10-04 09:35:00,212.92,213.95,212.75,212.76,4305.0,186.8964,187.8005,186.7472,186.756,4305.0
2019-10-04 09:40:00,212.9,213.27,212.52,212.77,4786.0,186.8789,187.2036,186.5453,186.7648,4786.0
2019-10-04 09:45:00,212.68,213.0,212.68,212.79,1100.0,186.6858,186.9666,186.6858,186.7823,1100.0
2019-10-04 09:50:00,212.95,213.15,212.59,213.15,1488.0,186.9228,187.0983,186.6068,187.0983,1488.0
2019-10-04 09:55:00,212.94,213.16,212.81,213.0,6466.0,186.914,187.1071,186.7999,186.9666,6466.0
2019-10-04 10:00:00,213.08,213.38,213.08,213.12,1424.0,187.0369,187.3002,187.0369,187.072,1424.0
2019-10-04 10:05:00,213.08,213.45,213.08,213.39,2700.0,187.0369,187.3616,187.0369,187.309,2700.0
2019-10-04 10:10:00,213.3,213.47,213.17,213.37,2929.0,187.23,187.3792,187.1159,187.2914,2929.0
2019-10-04 10:15:00,213.33,213.88,213.32,213.8,2375.0,187.2563,187.7391,187.2475,187.6689,2375.0
2019-10-04 10:20:00,213.87,214.14,213.83,214.14,15970.0,187.7303,187.9673,187.6952,187.9673,15970.0
2019-10-04 10:25:00,214.02,214.15,213.58,213.59,6777.0,187.862,187.9761,187.4758,187.4845,6777.0
2019-10-04 10:30:00,213.59,213.83,213.59,213.67,4492.0,187.4845,187.6952,187.4845,187.5548,4492.0
2019-10-04 10:35:00,213.87,213.87,213.58,213.62,2100.0,187.7303,187.7303,187.4758,187.5109,2100.0
2019-10-04 10:40:00,213.68,213.73,213.59,213.68,1300.0,187.5635,187.6074,187.4845,187.5635,1300.0
2019-10-04 10:45:00,213.81,213.83,213.34,213.46,2202.0,187.6776,187.6952,187.2651,187.3704,2202.0
2019-10-04 10:50:00,213.44,213.57,213.39,213.49,1892.0,187.3529,187.467,187.309,187.3968,1892.0
2019-10-04 10:55:00,213.55,213.76,213.52,213.64,1832.0,187.4494,187.6338,187.4231,187.5284,1832.0
2019-10-04 11:00:00,213.55,213.79,213.4,213.56,2532.0,187.4494,187.6601,187.3178,187.4582,2532.0
2019-10-04 11:05:00,213.51,213.51,213.47,213.47,300.0,187.4143,187.4143,187.3792,187.3792,300.0
2019-10-04 11:10:00,213.34,213.69,213.34,213.69,4830.0,187.2651,187.5723,187.2651,187.5723,4830.0
2019-10-04 11:15:00,213.75,213.91,213.75,213.9,1901.0,187.625,187.7654,187.625,187.7566,1901.0
2019-10-04 11:20:00,213.86,213.86,213.5,213.64,1821.0,187.7215,187.7215,187.4055,187.5284,1821.0
2019-10-04 11:25:00,213.61,213.72,213.58,213.61,1441.0,187.5021,187.5986,187.4758,187.5021,1441.0
2019-10-04 11:30:00,213.59,213.75,213.53,213.71,4278.0,187.4845,187.625,187.4319,187.5899,4278.0
2019-10-04 11:35:00,213.74,214.05,213.73,213.94,4076.0,187.6162,187.8883,187.6074,187.7918,4076.0
2019-10-04 11:40:00,213.89,214.01,213.85,213.88,1200.0,187.7479,187.8532,187.7128,187.7391,1200.0
2019-10-04 11:45:00,213.87,214.0,213.87,213.98,1337.0,187.7303,187.8444,187.7303,187.8269,1337.0
2019-10-04 11:50:00,214.04,214.29,214.04,214.25,3890.0,187.8795,188.099,187.8795,188.0639,3890.0
2019-10-04 11:55:00,214.33,214.7,214.16,214.17,28310.0,188.1341,188.4589,187.9849,187.9936,28310.0
2019-10-04 12:00:00,214.23,214.23,213.71,214.11,7649.0,188.0463,188.0463,187.5899,187.941,7649.0
2019-10-04 12:05:00,214.05,214.38,214.05,214.38,2306.0,187.8883,188.178,187.8883,188.178,2306.0
2019-10-04 12:10:00,214.38,214.56,214.38,214.46,3452.0,188.178,188.336,188.178,188.2482,3452.0
2019-10-04 12:15:00,214.56,214.59,214.47,214.53,1500.0,188.336,188.3623,188.257,188.3096,1500.0
2019-10-04 12:20:00,214.52,214.59,214.5,214.59,1800.0,188.3009,188.3623,188.2833,188.3623,1800.0
2019-10-04 12:25:00,214.59,214.63,214.52,214.55,3100.0,188.3623,188.3974,188.3009,188.3272,3100.0
2019-10-04 12:30:00,214.55,214.85,214.55,214.85,3300.0,188.3272,188.5905,188.3272,188.5905,3300.0
2019-10-04 12:35:00,214.9,214.9,214.75,214.79,4707.0,188.6344,188.6344,188.5028,188.5379,4707.0
2019-10-04 12:40:00,214.8,214.84,214.48,214.48,4398.0,188.5466,188.5818,188.2658,188.2658,4398.0
2019-10-04 12:45:00,214.48,214.48,214.21,214.23,4231.0,188.2658,188.2658,188.0288,188.0463,4231.0
2019-10-04 12:50:00,214.36,214.54,214.26,214.54,1833.0,188.1604,188.3184,188.0726,188.3184,1833.0
2019-10-04 12:55:00,214.59,214.63,214.48,214.51,2600.0,188.3623,188.3974,188.2658,188.2921,2600.0
2019-10-04 13:00:00,214.45,214.6,214.4,214.59,1600.0,188.2394,188.3711,188.1955,188.3623,1600.0
2019-10-04 13:05:00,214.56,214.67,214.37,214.37,2147.0,188.336,188.4325,188.1692,188.1692,2147.0
2019-10-04 13:10:00,214.52,214.52,214.19,214.19,2873.0,188.3009,188.3009,188.0112,188.0112,2873.0
2019-10-04 13:15:00,214.1,214.18,214.0,214.18,2882.0,187.9322,188.0024,187.8444,188.0024,2882.0
2019-10-04 13:20:00,214.21,214.31,214.16,214.27,3084.0,188.0288,188.1165,187.9849,188.0814,3084.0
2019-10-04 13:25:00,214.23,214.35,214.09,214.33,2321.0,188.0463,188.1516,187.9234,188.1341,2321.0
2019-10-04 13:30:00,214.38,214.66,214.28,214.57,2402.0,188.178,188.4238,188.0902,188.3448,2402.0
2019-10-04 13:35:00,214.57,214.57,214.14,214.16,1922.0,188.3448,188.3448,187.9673,187.9849,1922.0
2019-10-04 13:40:00,214.15,214.32,214.0,214.32,2663.0,187.9761,188.1253,187.8444,188.1253,2663.0
2019-10-04 13:45:00,214.17,214.33,214.11,214.24,3133.0,187.9936,188.1341,187.941,188.0551,3133.0
2019-10-04 13:50:00,214.25,214.29,214.06,214.29,3323.0,188.0639,188.099,187.8971,188.099,3323.0
2019-10-04 13:55:00,214.36,214.43,214.19,214.21,2843.0,188.1604,188.2219,188.0112,188.0288,2843.0
2019-10-04 14:00:00,214.22,214.3,214.08,214.2,3042.0,188.0375,188.1078,187.9146,188.02,3042.0
2019-10-04 14:05:00,214.26,214.26,213.99,214.13,2745.0,188.0726,188.0726,187.8356,187.9585,2745.0
2019-10-04 14:10:00,214.25,214.25,214.06,214.24,2565.0,188.0639,188.0639,187.8971,188.0551,2565.0
2019-10-04 14:15:00,214.24,214.34,214.18,214.24,3230.0,188.0551,188.1429,188.0024,188.0551,3230.0
2019-10-04 14:20:00,214.21,214.53,214.14,214.53,4436.0,188.0288,188.3096,187.9673,188.3096,4436.0
2019-10-04 14:25:00,214.53,214.53,214.28,214.31,3716.0,188.3096,188.3096,188.0902,188.1165,3716.0
2019-10-04 14:30:00,214.3,214.46,214.24,214.32,3617.0,188.1078,188.2482,188.0551,188.1253,3617.0
2019-10-04 14:35:00,214.24,214.27,214.08,214.18,4222.0,188.0551,188.0814,187.9146,188.0024,4222.0
2019-10-04 14:40:00,214.18,214.23,213.88,213.88,5262.0,188.0024,188.0463,187.7391,187.7391,5262.0
2019-10-04 14:45:00,213.95,214.12,213.86,214.11,7335.0,187.8005,187.9498,187.7215,187.941,7335.0
2019-10-04 14:50:00,214.04,214.04,213.79,213.88,6110.0,187.8795,187.8795,187.6601,187.7391,6110.0
2019-10-04 14:55:00,213.87,213.87,213.64,213.72,3333.0,187.7303,187.7303,187.5284,187.5986,3333.0
2019-10-04 15:00:00,213.65,213.73,213.41,213.64,5700.0,187.5372,187.6074,187.3265,187.5284,5700.0
2019-10-04 15:05:00,213.64,213.64,213.13,213.38,19818.0,187.5284,187.5284,187.0808,187.3002,19818.0
2019-10-04 15:10:00,213.47,213.49,213.17,213.21,6520.0,187.3792,187.3968,187.1159,187.151,6520.0
2019-10-04 15:15:00,213.25,213.3,213.0,213.18,8836.0,187.1861,187.23,186.9666,187.1246,8836.0
2019-10-04 15:20:00,213.18,213.36,212.85,213.04,11504.0,187.1246,187.2826,186.835,187.0018,11504.0
2019-10-04 15:25:00,213.05,213.09,212.7,212.76,9267.0,187.0105,187.0456,186.7033,186.756,9267.0
2019-10-04 15:30:00,212.88,213.74,212.8,213.6,9300.0,186.8613,187.6162,186.7911,187.4933,9300.0
2019-10-04 15:35:00,213.59,213.72,213.45,213.64,6651.0,187.4845,187.5986,187.3616,187.5284,6651.0
2019-10-04 15:40:00,213.63,213.83,213.63,213.67,6748.0,187.5196,187.6952,187.5196,187.5548,6748.0
2019-10-04 15:45:00,213.7,213.96,213.7,213.93,10226.0,187.5811,187.8093,187.5811,187.783,10226.0
2019-10-04 15:50:00,213.89,213.89,212.98,213.69,33784.0,187.7479,187.7479,186.9491,187.5723,33784.0
2019-10-04 15:55:00,213.78,213.99,213.57,213.87,37981.0,187.6513,187.8356,187.467,187.7303,37981.0
2019-10-07 09:30:00,213.33,213.33,212.5,212.93,6402.0,187.2563,187.2563,186.5278,186.9052,6402.0
2019-10-07 09:35:00,213.16,213.55,212.93,213.29,1655.0,187.1071,187.4494,186.9052,187.2212,1655.0
2019-10-07 09:40:00,213.33,213.71,212.95,212.95,2534.0,187.2563,187.5899,186.9228,186.9228,2534.0
2019-10-07 09:45:00,213.0,213.0,212.56,212.69,1525.0,186.9666,186.9666,186.5804,186.6945,1525.0
2019-10-07 09:50:00,212.73,213.27,212.64,212.64,1600.0,186.7296,187.2036,186.6506,186.6506,1600.0
2019-10-07 09:55:00,212.53,213.34,212.53,213.34,5492.0,186.5541,187.2651,186.5541,187.2651,5492.0
2019-10-07 10:00:00,213.19,213.34,213.19,213.34,951.0,187.1334,187.2651,187.1334,187.2651,951.0
2019-10-07 10:05:00,213.31,213.6,213.3,213.6,3870.0,187.2388,187.4933,187.23,187.4933,3870.0
2019-10-07 10:10:00,213.68,213.68,213.58,213.58,1601.0,187.5635,187.5635,187.4758,187.4758,1601.0
2019-10-07 10:15:00,213.6,213.61,213.18,213.19,2722.0,187.4933,187.5021,187.1246,187.1334,2722.0
2019-10-07 10:20:00,213.13,213.51,213.13,213.42,2900.0,187.0808,187.4143,187.0808,187.3353,2900.0
2019-10-07 10:25:00,213.41,213.7,213.36,213.69,1402.0,187.3265,187.5811,187.2826,187.5723,1402.0
2019-10-07 10:30:00,213.62,213.7,213.46,213.46,3012.0,187.5109,187.5811,187.3704,187.3704,3012.0
2019-10-07 10:35:00,213.47,213.47,213.27,213.34,1225.0,187.3792,187.3792,187.2036,187.2651,1225.0
2019-10-07 10:40:00,213.4,213.82,213.38,213.82,3588.0,187.3178,187.6864,187.3002,187.6864,3588.0
2019-10-07 10:45:00,213.71,213.82,213.6,213.61,2547.0,187.5899,187.6864,187.4933,187.5021,2547.0
2019-10-07 10:50:00,213.75,213.81,213.71,213.81,724.0,187.625,187.6776,187.5899,187.6776,724.0
2019-10-07 10:55:00,213.89,214.18,213.89,214.09,1200.0,187.7479,188.0024,187.7479,187.9234,1200.0
2019-10-07 11:00:00,214.2,214.2,213.8,213.8,1802.0,188.02,188.02,187.6689,187.6689,1802.0
2019-10-07 11:05:00,213.82,214.02,213.72,214.02,3800.0,187.6864,187.862,187.5986,187.862,3800.0
2019-10-07 11:10:00,214.04,214.21,213.96,214.04,4998.0,187.8795,188.0288,187.8093,187.8795,4998.0
2019-10-07 11:15:00,214.08,214.12,213.85,214.05,7745.0,187.9146,187.9498,187.7128,187.8883,7745.0
2019-10-07 11:20:00,214.11,214.11,213.88,213.88,8580.0,187.941,187.941,187.7391,187.7391,8580.0
2019-10-07 11:25:00,213.92,214.98,213.92,214.47,40862.0,187.7742,188.7046,187.7742,188.257,40862.0
2019-10-07 11:30:00,214.61,215.33,214.61,215.0,4850.0,188.3799,189.0119,188.3799,188.7222,4850.0
2019-10-07 11:35:00,214.96,215.0,214.83,214.83,2079.0,188.6871,188.7222,188.573,188.573,2079.0
2019-10-07 11:40:00,214.76,214.92,214.7,214.92,1560.0,188.5115,188.652,188.4589,188.652,1560.0
2019-10-07 11:45:00,214.91,215.0,214.89,214.96,1300.0,188.6432,188.7222,188.6256,188.6871,1300.0
2019-10-07 11:50:00,214.92,215.24,214.91,215.14,2961.0,188.652,188.9329,188.6432,188.8451,2961.0
2019-10-07 11:55:00,215.3,215.39,215.04,215.33,5552.0,188.9855,189.0645,188.7573,189.0119,5552.0
2019-10-07 12:00:00,215.36,215.36,215.11,215.12,1570.0,189.0382,189.0382,188.8188,188.8275,1570.0
2019-10-07 12:05:00,215.17,215.32,215.17,215.27,1383.0,188.8714,189.0031,188.8714,188.9592,1383.0
2019-10-07 12:10:00,215.25,215.47,215.23,215.42,3154.0,188.9416,189.1348,188.9241,189.0909,3154.0
2019-10-07 12:15:00,215.37,215.37,215.03,215.03,4085.0,189.047,189.047,188.7485,188.7485,4085.0
2019-10-07 12:20:00,215.04,215.04,214.74,214.8,2766.0,188.7573,188.7573,188.494,188.5466,2766.0
2019-10-07 12:25:00,214.73,214.84,214.58,214.66,1818.0,188.4852,188.5818,188.3535,188.4238,1818.0
2019-10-07 12:30:00,214.61,214.61,214.39,214.41,1800.0,188.3799,188.3799,188.1868,188.2043,1800.0
2019-10-07 12:35:00,214.37,214.5,214.37,214.48,1011.0,188.1692,188.2833,188.1692,188.2658,1011.0
2019-10-07 12:40:00,214.51,214.51,214.43,214.43,400.0,188.2921,188.2921,188.2219,188.2219,400.0
2019-10-07 12:45:00,214.41,214.44,214.29,214.3,1586.0,188.2043,188.2306,188.099,188.1078,1586.0
2019-10-07 12:50:00,214.35,214.36,214.13,214.14,1200.0,188.1516,188.1604,187.9585,187.9673,1200.0
2019-10-07 12:55:00,214.15,214.4,214.14,214.4,2103.0,187.9761,188.1955,187.9673,188.1955,2103.0
2019-10-07 13:00:00,214.42,214.62,214.42,214.55,3562.0,188.2131,188.3886,188.2131,188.3272,3562.0
2019-10-07 13:05:00,214.55,214.71,214.52,214.55,3977.0,188.3272,188.4676,188.3009,188.3272,3977.0
2019-10-07 13:10:00,214.52,214.75,214.51,214.71,5999.0,188.3009,188.5028,188.2921,188.4676,5999.0
2019-10-07 13:15:00,214.66,214.76,214.59,214.76,1039.0,188.4238,188.5115,188.3623,188.5115,1039.0
2019-10-07 13:20:00,214.75,214.81,214.74,214.78,2364.0,188.5028,188.5554,188.494,188.5291,2364.0
2019-10-07 13:25:00,214.86,214.86,214.81,214.84,1101.0,188.5993,188.5993,188.5554,188.5818,1101.0
2019-10-07 13:30:00,214.89,215.44,214.89,215.34,4215.0,188.6256,189.1084,188.6256,189.0206,4215.0
2019-10-07 13:35:00,215.21,215.5,214.97,215.34,1160.0,188.9065,189.1611,188.6959,189.0206,1160.0
2019-10-07 13:40:00,215.45,215.45,215.45,215.45,244.0,189.1172,189.1172,189.1172,189.1172,244.0
2019-10-07 13:45:00,215.44,215.54,215.43,215.54,1780.0,189.1084,189.1962,189.0996,189.1962,1780.0
2019-10-07 13:50:00,215.47,215.56,215.44,215.56,1073.0,189.1348,189.2138,189.1084,189.2138,1073.0
2019-10-07 13:55:00,215.57,215.9,215.57,215.84,2949.0,189.2225,189.5122,189.2225,189.4595,2949.0
2019-10-07 14:00:00,215.86,215.89,215.7,215.7,2000.0,189.4771,189.5034,189.3366,189.3366,2000.0
2019-10-07 14:05:00,215.73,215.73,215.46,215.51,1600.0,189.363,189.363,189.126,189.1699,1600.0
2019-10-07 14:10:00,215.45,215.45,215.23,215.39,1831.0,189.1172,189.1172,188.9241,189.0645,1831.0
2019-10-07 14:15:00,215.3,215.42,215.25,215.35,1900.0,188.9855,189.0909,188.9416,189.0294,1900.0
2019-10-07 14:20:00,215.41,215.46,215.22,215.4,9009.0,189.0821,189.126,188.9153,189.0733,9009.0
2019-10-07 14:25:00,215.44,215.44,215.35,215.36,803.0,189.1084,189.1084,189.0294,189.0382,803.0
2019-10-07 14:30:00,215.35,215.41,215.25,215.36,9780.0,189.0294,189.0821,188.9416,189.0382,9780.0
2019-10-07 14:35:00,215.35,215.37,215.06,215.28,6612.0,189.0294,189.047,188.7749,188.968,6612.0
2019-10-07 14:40:00,215.33,215.33,215.18,215.18,600.0,189.0119,189.0119,188.8802,188.8802,600.0
2019-10-07 14:45:00,215.23,215.35,215.22,215.35,600.0,188.9241,189.0294,188.9153,189.0294,600.0
2019-10-07 14:50:00,215.25,215.25,214.99,214.99,1512.0,188.9416,188.9416,188.7134,188.7134,1512.0
2019-10-07 14:55:00,214.98,215.23,214.88,215.16,3081.0,188.7046,188.9241,188.6169,188.8626,3081.0
2019-10-07 15:00:00,215.04,215.24,215.01,215.18,4182.0,188.7573,188.9329,188.731,188.8802,4182.0
2019-10-07 15:05:00,215.16,215.33,215.16,215.33,1891.0,188.8626,189.0119,188.8626,189.0119,1891.0
2019-10-07 15:10:00,215.29,215.51,215.11,215.5,1114.0,188.9768,189.1699,188.8188,189.1611,1114.0
2019-10-07 15:15:00,215.48,215.58,215.47,215.48,2286.0,189.1435,189.2313,189.1348,189.1435,2286.0
2019-10-07 15:20:00,215.46,215.5,215.17,215.2,2736.0,189.126,189.1611,188.8714,188.8978,2736.0
2019-10-07 15:25:00,215.25,215.41,215.23,215.28,1614.0,188.9416,189.0821,188.9241,188.968,1614.0
2019-10-07 15:30:00,215.29,215.31,215.03,215.03,12689.0,188.9768,188.9943,188.7485,188.7485,12689.0
2019-10-07 15:35:00,215.08,215.14,215.01,215.07,3800.0,188.7924,188.8451,188.731,188.7836,3800.0
2019-10-07 15:40:00,215.11,215.21,214.82,214.92,5479.0,188.8188,188.9065,188.5642,188.652,5479.0
2019-10-07 15:45:00,214.94,215.1,214.85,214.9,4781.0,188.6695,188.81,188.5905,188.6344,4781.0
2019-10-07 15:50:00,214.85,214.89,214.49,214.61,18114.0,188.5905,188.6256,188.2745,188.3799,18114.0
2019-10-07 15:55:00,214.6,214.68,213.91,213.95,62908.0,188.3711,188.4413,187.7654,187.8005,62908.0
2019-10-08 09:30:00,213.35,213.35,211.25,211.4,11896.0,187.2739,187.2739,185.4305,185.5622,11896.0
2019-10-08 09:35:00,211.51,212.4,211.51,211.68,7130.0,185.6588,186.44,185.6588,185.808,7130.0
2019-10-08 09:40:00,211.59,211.59,210.78,210.8,8031.0,185.729,185.729,185.018,185.0355,8031.0
2019-10-08 09:45:00,210.8,211.11,210.4,210.59,10025.0,185.0355,185.3076,184.6844,184.8512,10025.0
2019-10-08 09:50:00,210.5,210.82,210.47,210.64,7470.0,184.7722,185.0531,184.7459,184.8951,7470.0
2019-10-08 09:55:00,210.48,210.78,210.31,210.31,4520.0,184.7546,185.018,184.6054,184.6054,4520.0
2019-10-08 10:00:00,210.36,210.64,209.85,209.98,10592.0,184.6493,184.8951,184.2016,184.3158,10592.0
2019-10-08 10:05:00,209.99,209.99,208.77,209.0,15100.0,184.3245,184.3245,183.2536,183.4555,15100.0
2019-10-08 10:10:00,208.84,209.24,208.44,209.18,8002.0,183.3151,183.6662,182.964,183.6135,8002.0
2019-10-08 10:15:00,209.25,209.46,209.06,209.31,13987.0,183.675,183.8593,183.5082,183.7276,13987.0
2019-10-08 10:20:00,209.31,209.5,209.0,209.18,10837.0,183.7276,183.8944,183.4555,183.6135,10837.0
2019-10-08 10:25:00,209.0,209.43,209.0,209.11,6665.0,183.4555,183.833,183.4555,183.5521,6665.0
2019-10-08 10:30:00,209.16,209.44,209.02,209.31,8446.0,183.596,183.8418,183.4731,183.7276,8446.0
2019-10-08 10:35:00,209.22,209.76,209.16,209.75,4340.0,183.6486,184.1226,183.596,184.1139,4340.0
2019-10-08 10:40:00,209.78,209.94,209.54,209.67,3171.0,184.1402,184.2806,183.9295,184.0436,3171.0
2019-10-08 10:45:00,209.65,209.65,209.44,209.45,1620.0,184.0261,184.0261,183.8418,183.8505,1620.0
2019-10-08 10:50:00,209.56,209.71,209.28,209.71,4605.0,183.9471,184.0788,183.7013,184.0788,4605.0
2019-10-08 10:55:00,209.89,210.22,209.83,210.22,4447.0,184.2368,184.5264,184.1841,184.5264,4447.0
2019-10-08 11:00:00,210.08,210.49,210.03,210.03,5270.0,184.4035,184.7634,184.3596,184.3596,5270.0
2019-10-08 11:05:00,210.05,210.11,209.47,209.56,22441.0,184.3772,184.4299,183.8681,183.9471,22441.0
2019-10-08 11:10:00,209.53,209.78,209.13,209.18,27562.0,183.9208,184.1402,183.5696,183.6135,27562.0
2019-10-08 11:15:00,209.13,209.58,209.09,209.25,6692.0,183.5696,183.9646,183.5345,183.675,6692.0
2019-10-08 11:20:00,209.19,209.25,208.77,208.89,4214.0,183.6223,183.675,183.2536,183.359,4214.0
2019-10-08 11:25:00,208.82,208.93,208.6,208.7,6475.0,183.2975,183.3941,183.1044,183.1922,6475.0
2019-10-08 11:30:00,208.57,208.57,208.29,208.29,5026.0,183.0781,183.0781,182.8323,182.8323,5026.0
2019-10-08 11:35:00,208.35,208.65,208.26,208.53,7811.0,182.885,183.1483,182.806,183.043,7811.0
2019-10-08 11:40:00,208.6,208.6,207.99,208.01,6469.0,183.1044,183.1044,182.569,182.5865,6469.0
2019-10-08 11:45:00,208.09,208.16,207.81,207.81,5719.0,182.6568,182.7182,182.411,182.411,5719.0
2019-10-08 11:50:00,207.97,208.16,207.92,208.09,5897.0,182.5514,182.7182,182.5075,182.6568,5897.0
2019-10-08 11:55:00,207.96,208.08,207.92,207.92,4802.0,182.5426,182.648,182.5075,182.5075,4802.0
2019-10-08 12:00:00,207.83,208.1,207.79,208.01,4647.0,182.4285,182.6655,182.3934,182.5865,4647.0
2019-10-08 12:05:00,208.0,208.08,207.86,208.04,6050.0,182.5778,182.648,182.4549,182.6129,6050.0
2019-10-08 12:10:00,208.04,208.24,207.91,208.21,3974.0,182.6129,182.7884,182.4988,182.7621,3974.0
2019-10-08 12:15:00,208.15,208.28,208.14,208.28,2274.0,182.7094,182.8235,182.7006,182.8235,2274.0
2019-10-08 12:20:00,208.19,208.44,208.19,208.43,2745.0,182.7445,182.964,182.7445,182.9552,2745.0
2019-10-08 12:25:00,208.39,208.49,208.32,208.33,6386.0,182.9201,183.0079,182.8586,182.8674,6386.0
2019-10-08 12:30:00,208.28,208.3,208.09,208.21,4448.0,182.8235,182.8411,182.6568,182.7621,4448.0
2019-10-08 12:35:00,208.18,208.19,208.04,208.19,2989.0,182.7358,182.7445,182.6129,182.7445,2989.0
2019-10-08 12:40:00,208.19,208.6,208.1,208.47,5001.0,182.7445,183.1044,182.6655,182.9903,5001.0
2019-10-08 12:45:00,208.52,208.93,208.51,208.68,5312.0,183.0342,183.3941,183.0254,183.1746,5312.0
2019-10-08 12:50:00,208.68,208.71,208.47,208.64,2910.0,183.1746,183.201,182.9903,183.1395,2910.0
2019-10-08 12:55:00,208.62,208.63,208.29,208.36,5246.0,183.122,183.1308,182.8323,182.8938,5246.0
2019-10-08 13:00:00,208.46,208.57,208.39,208.5,5098.0,182.9815,183.0781,182.9201,183.0166,5098.0
2019-10-08 13:05:00,208.49,208.51,208.23,208.43,4604.0,183.0079,183.0254,182.7796,182.9552,4604.0
2019-10-08 13:10:00,208.45,208.84,208.42,208.84,6050.0,182.9728,183.3151,182.9464,183.3151,6050.0
2019-10-08 13:15:00,208.9,209.07,208.83,209.06,4931.0,183.3678,183.517,183.3063,183.5082,4931.0
2019-10-08 13:20:00,209.06,209.19,208.87,209.09,6262.0,183.5082,183.6223,183.3414,183.5345,6262.0
2019-10-08 13:25:00,209.06,209.07,208.74,208.79,3094.0,183.5082,183.517,183.2273,183.2712,3094.0
2019-10-08 13:30:00,208.78,208.96,208.74,208.78,2403.0,183.2624,183.4204,183.2273,183.2624,2403.0
2019-10-08 13:35:00,208.73,208.82,208.63,208.8,1812.0,183.2185,183.2975,183.1308,183.28,1812.0
2019-10-08 13:40:00,208.8,208.99,208.8,208.86,3196.0,183.28,183.4468,183.28,183.3326,3196.0
2019-10-08 13:45:00,208.87,208.97,208.86,208.92,1600.0,183.3414,183.4292,183.3326,183.3853,1600.0
2019-10-08 13:50:00,208.87,208.91,208.78,208.89,4105.0,183.3414,183.3765,183.2624,183.359,4105.0
2019-10-08 13:55:00,208.95,208.96,208.68,208.71,3902.0,183.4116,183.4204,183.1746,183.201,3902.0
2019-10-08 14:00:00,208.73,208.73,208.4,208.46,5085.0,183.2185,183.2185,182.9289,182.9815,5085.0
2019-10-08 14:05:00,208.55,208.84,208.53,208.84,4128.0,183.0605,183.3151,183.043,183.3151,4128.0
2019-10-08 14:10:00,208.81,208.84,208.65,208.72,2117.0,183.2888,183.3151,183.1483,183.2098,2117.0
2019-10-08 14:15:00,208.78,208.84,208.7,208.74,4345.0,183.2624,183.3151,183.1922,183.2273,4345.0
2019-10-08 14:20:00,208.76,208.82,208.6,208.8,3897.0,183.2449,183.2975,183.1044,183.28,3897.0
2019-10-08 14:25:00,208.79,208.85,208.59,208.71,7837.0,183.2712,183.3239,183.0956,183.201,7837.0
2019-10-08 14:30:00,208.7,209.14,208.7,209.03,6035.0,183.1922,183.5784,183.1922,183.4819,6035.0
2019-10-08 14:35:00,209.08,209.3,209.06,209.12,7303.0,183.5258,183.7189,183.5082,183.5609,7303.0
2019-10-08 14:40:00,209.06,209.09,208.84,208.99,5276.0,183.5082,183.5345,183.3151,183.4468,5276.0
2019-10-08 14:45:00,209.0,209.25,208.88,209.13,5128.0,183.4555,183.675,183.3502,183.5696,5128.0
2019-10-08 14:50:00,209.15,209.26,209.06,209.16,9522.0,183.5872,183.6838,183.5082,183.596,9522.0
2019-10-08 14:55:00,209.09,209.29,208.2,208.55,7333.0,183.5345,183.7101,182.7533,183.0605,7333.0
2019-10-08 15:00:00,208.7,209.04,208.63,208.63,5757.0,183.1922,183.4906,183.1308,183.1308,5757.0
2019-10-08 15:05:00,208.72,209.05,208.64,208.89,2908.0,183.2098,183.4994,183.1395,183.359,2908.0
2019-10-08 15:10:00,208.87,208.87,208.63,208.8,4600.0,183.3414,183.3414,183.1308,183.28,4600.0
2019-10-08 15:15:00,208.78,209.19,208.78,209.19,4491.0,183.2624,183.6223,183.2624,183.6223,4491.0
2019-10-08 15:20:00,209.14,209.47,209.12,209.2,5086.0,183.5784,183.8681,183.5609,183.6311,5086.0
2019-10-08 15:25:00,209.24,209.43,209.18,209.27,5752.0,183.6662,183.833,183.6135,183.6925,5752.0
2019-10-08 15:30:00,209.24,209.55,209.23,209.25,8900.0,183.6662,183.9383,183.6574,183.675,8900.0
2019-10-08 15:35:00,209.18,209.21,208.39,208.5,7673.0,183.6135,183.6399,182.9201,183.0166,7673.0
2019-10-08 15:40:00,208.55,208.55,208.22,208.26,8312.0,183.0605,183.0605,182.7709,182.806,8312.0
2019-10-08 15:45:00,208.33,208.54,208.15,208.21,10935.0,182.8674,183.0518,182.7094,182.7621,10935.0
2019-10-08 15:50:00,208.15,208.4,207.91,207.95,22650.0,182.7094,182.9289,182.4988,182.5339,22650.0
2019-10-08 15:55:00,207.98,208.12,207.66,207.67,57585.0,182.5602,182.6831,182.2793,182.2881,57585.0
2019-10-09 09:30:00,210.12,210.95,208.89,209.62,18264.0,184.4386,185.1672,183.359,183.9998,18264.0
2019-10-09 09:35:00,209.63,210.69,209.34,209.62,4701.0,184.0085,184.939,183.754,183.9998,4701.0
2019-10-09 09:40:00,209.72,209.93,209.45,209.53,3803.0,184.0875,184.2719,183.8505,183.9208,3803.0
2019-10-09 09:45:00,209.53,210.32,209.39,209.96,7097.0,183.9208,184.6142,183.7979,184.2982,7097.0
2019-10-09 09:50:00,209.9,210.09,209.6,209.6,5400.0,184.2455,184.4123,183.9822,183.9822,5400.0
2019-10-09 09:55:00,209.76,210.14,209.74,209.8,3915.0,184.1226,184.4562,184.1051,184.1578,3915.0
2019-10-09 10:00:00,209.75,210.32,209.75,210.32,7361.0,184.1139,184.6142,184.1139,184.6142,7361.0
2019-10-09 10:05:00,210.47,210.59,210.28,210.29,4595.0,184.7459,184.8512,184.5791,184.5879,4595.0
2019-10-09 10:10:00,210.3,210.73,210.27,210.31,4652.0,184.5966,184.9741,184.5703,184.6054,4652.0
2019-10-09 10:15:00,210.34,210.57,210.3,210.35,4755.0,184.6318,184.8336,184.5966,184.6405,4755.0
2019-10-09 10:20:00,210.47,210.59,210.1,210.29,5912.0,184.7459,184.8512,184.4211,184.5879,5912.0
2019-10-09 10:25:00,210.4,210.63,210.31,210.63,800.0,184.6844,184.8863,184.6054,184.8863,800.0
2019-10-09 10:30:00,210.55,210.8,210.47,210.56,4010.0,184.8161,185.0355,184.7459,184.8249,4010.0
2019-10-09 10:35:00,210.55,210.78,210.5,210.52,5323.0,184.8161,185.018,184.7722,184.7898,5323.0
2019-10-09 10:40:00,210.33,210.46,210.25,210.39,960.0,184.623,184.7371,184.5528,184.6756,960.0
2019-10-09 10:45:00,210.49,210.54,210.12,210.17,2200.0,184.7634,184.8073,184.4386,184.4825,2200.0
2019-10-09 10:50:00,210.15,210.21,210.01,210.16,2017.0,184.465,184.5176,184.3421,184.4738,2017.0
2019-10-09 10:55:00,210.0,210.15,209.91,210.12,1367.0,184.3333,184.465,184.2543,184.4386,1367.0
2019-10-09 11:00:00,210.01,210.1,209.5,209.62,3506.0,184.3421,184.4211,183.8944,183.9998,3506.0
2019-10-09 11:05:00,209.72,209.77,209.42,209.46,3800.0,184.0875,184.1314,183.8242,183.8593,3800.0
2019-10-09 11:10:00,209.41,209.41,209.14,209.29,5492.0,183.8154,183.8154,183.5784,183.7101,5492.0
2019-10-09 11:15:00,209.15,209.21,208.82,208.9,9181.0,183.5872,183.6399,183.2975,183.3678,9181.0
2019-10-09 11:20:00,208.96,209.5,208.95,209.41,4429.0,183.4204,183.8944,183.4116,183.8154,4429.0
2019-10-09 11:25:00,209.45,209.48,208.95,208.96,2825.0,183.8505,183.8769,183.4116,183.4204,2825.0
2019-10-09 11:30:00,209.04,209.21,208.93,209.21,6260.0,183.4906,183.6399,183.3941,183.6399,6260.0
2019-10-09 11:35:00,209.22,209.36,209.18,209.32,3063.0,183.6486,183.7715,183.6135,183.7364,3063.0
2019-10-09 11:40:00,209.39,209.41,209.25,209.35,2015.0,183.7979,183.8154,183.675,183.7628,2015.0
2019-10-09 11:45:00,209.56,209.7,209.56,209.69,869.0,183.9471,184.07,183.9471,184.0612,869.0
2019-10-09 11:50:00,209.8,210.05,209.79,210.05,600.0,184.1578,184.3772,184.149,184.3772,600.0
2019-10-09 11:55:00,209.95,210.06,209.93,210.01,1885.0,184.2894,184.386,184.2719,184.3421,1885.0
2019-10-09 12:00:00,210.12,210.23,210.07,210.23,1692.0,184.4386,184.5352,184.3948,184.5352,1692.0
2019-10-09 12:05:00,210.23,210.45,210.23,210.29,3221.0,184.5352,184.7283,184.5352,184.5879,3221.0
2019-10-09 12:10:00,210.32,210.35,210.25,210.35,1531.0,184.6142,184.6405,184.5528,184.6405,1531.0
2019-10-09 12:15:00,210.44,210.45,210.33,210.33,2186.0,184.7195,184.7283,184.623,184.623,2186.0
2019-10-09 12:20:00,210.25,210.29,210.23,210.27,663.0,184.5528,184.5879,184.5352,184.5703,663.0
2019-10-09 12:25:00,210.34,210.48,210.34,210.39,1902.0,184.6318,184.7546,184.6318,184.6756,1902.0
2019-10-09 12:30:00,210.38,210.4,210.36,210.4,1640.0,184.6669,184.6844,184.6493,184.6844,1640.0
2019-10-09 12:35:00,210.47,210.86,210.47,210.86,1507.0,184.7459,185.0882,184.7459,185.0882,1507.0
2019-10-09 12:40:00,210.83,210.98,210.79,210.88,1301.0,185.0619,185.1935,185.0268,185.1058,1301.0
2019-10-09 12:45:00,210.86,210.97,210.84,210.9,1665.0,185.0882,185.1848,185.0706,185.1233,1665.0
2019-10-09 12:50:00,210.83,210.83,210.67,210.73,1550.0,185.0619,185.0619,184.9214,184.9741,1550.0
2019-10-09 12:55:00,210.76,211.22,210.76,211.22,1340.0,185.0004,185.4042,185.0004,185.4042,1340.0
2019-10-09 13:00:00,211.25,211.64,211.17,211.28,3924.0,185.4305,185.7729,185.3603,185.4569,3924.0
2019-10-09 13:05:00,211.2,211.2,211.04,211.04,1452.0,185.3866,185.3866,185.2462,185.2462,1452.0
2019-10-09 13:10:00,210.94,210.99,210.85,210.92,1715.0,185.1584,185.2023,185.0794,185.1409,1715.0
2019-10-09 13:15:00,210.9,210.93,210.64,210.64,2420.0,185.1233,185.1496,184.8951,184.8951,2420.0
2019-10-09 13:20:00,210.61,210.68,210.54,210.61,4666.0,184.8688,184.9302,184.8073,184.8688,4666.0
2019-10-09 13:25:00,210.63,210.79,210.6,210.71,2949.0,184.8863,185.0268,184.86,184.9565,2949.0
2019-10-09 13:30:00,210.73,211.02,210.73,211.02,1500.0,184.9741,185.2286,184.9741,185.2286,1500.0
2019-10-09 13:35:00,211.02,211.02,210.85,210.93,3468.0,185.2286,185.2286,185.0794,185.1496,3468.0
2019-10-09 13:40:00,210.86,211.08,210.86,210.99,3931.0,185.0882,185.2813,185.0882,185.2023,3931.0
2019-10-09 13:45:00,210.93,210.99,210.87,210.99,2264.0,185.1496,185.2023,185.097,185.2023,2264.0
2019-10-09 13:50:00,210.98,211.17,210.95,211.14,2200.0,185.1935,185.3603,185.1672,185.334,2200.0
2019-10-09 13:55:00,211.14,211.19,211.04,211.19,3608.0,185.334,185.3779,185.2462,185.3779,3608.0
2019-10-09 14:00:00,211.19,211.27,211.08,211.13,6498.0,185.3779,185.4481,185.2813,185.3252,6498.0
2019-10-09 14:05:00,211.26,211.34,211.22,211.23,1779.0,185.4393,185.5095,185.4042,185.413,1779.0
2019-10-09 14:10:00,211.27,211.34,211.18,211.27,9675.0,185.4481,185.5095,185.3691,185.4481,9675.0
2019-10-09 14:15:00,211.37,211.7,211.37,211.7,2211.0,185.5359,185.8255,185.5359,185.8255,2211.0
2019-10-09 14:20:00,211.66,211.77,211.62,211.63,3546.0,185.7904,185.887,185.7553,185.7641,3546.0
2019-10-09 14:25:00,211.63,211.65,211.5,211.52,2071.0,185.7641,185.7816,185.65,185.6675,2071.0
2019-10-09 14:30:00,211.5,211.59,211.49,211.55,2111.0,185.65,185.729,185.6412,185.6939,2111.0
2019-10-09 14:35:00,211.54,211.56,211.45,211.53,6111.0,185.6851,185.7026,185.6061,185.6763,6111.0
2019-10-09 14:40:00,211.63,211.68,211.57,211.57,1200.0,185.7641,185.808,185.7114,185.7114,1200.0
2019-10-09 14:45:00,211.57,212.27,211.57,211.87,18475.0,185.7114,186.3259,185.7114,185.9748,18475.0
2019-10-09 14:50:00,211.95,212.23,211.92,212.23,5217.0,186.045,186.2908,186.0186,186.2908,5217.0
2019-10-09 14:55:00,212.25,212.29,212.14,212.29,2534.0,186.3083,186.3434,186.2118,186.3434,2534.0
2019-10-09 15:00:00,212.29,212.66,212.29,212.46,6663.0,186.3434,186.6682,186.3434,186.4926,6663.0
2019-10-09 15:05:00,212.48,212.48,212.17,212.21,3408.0,186.5102,186.5102,186.2381,186.2732,3408.0
2019-10-09 15:10:00,212.16,212.16,211.9,211.9,4889.0,186.2293,186.2293,186.0011,186.0011,4889.0
2019-10-09 15:15:00,211.92,212.06,211.87,212.06,3061.0,186.0186,186.1415,185.9748,186.1415,3061.0
2019-10-09 15:20:00,212.03,212.24,212.03,212.24,4132.0,186.1152,186.2995,186.1152,186.2995,4132.0
2019-10-09 15:25:00,212.21,212.37,212.08,212.26,9068.0,186.2732,186.4136,186.1591,186.3171,9068.0
2019-10-09 15:30:00,212.23,212.41,212.16,212.34,4429.0,186.2908,186.4488,186.2293,186.3873,4429.0
2019-10-09 15:35:00,212.33,212.57,212.3,212.56,6613.0,186.3785,186.5892,186.3522,186.5804,6613.0
2019-10-09 15:40:00,212.53,212.57,211.89,211.92,18746.0,186.5541,186.5892,185.9923,186.0186,18746.0
2019-10-09 15:45:00,211.87,212.14,211.81,211.93,7693.0,185.9748,186.2118,185.9221,186.0274,7693.0
2019-10-09 15:50:00,211.91,212.09,211.78,211.82,13316.0,186.0099,186.1679,185.8958,185.9309,13316.0
2019-10-09 15:55:00,211.88,211.91,211.49,211.86,38609.0,185.9835,186.0099,185.6412,185.966,38609.0
2019-10-10 09:30:00,212.44,212.99,211.94,212.45,18603.0,186.4751,186.9579,186.0362,186.4839,18603.0
2019-10-10 09:35:00,212.63,212.93,212.14,212.23,3600.0,186.6419,186.9052,186.2118,186.2908,3600.0
2019-10-10 09:40:00,212.48,212.49,211.77,211.89,2414.0,186.5102,186.519,185.887,185.9923,2414.0
2019-10-10 09:45:00,211.96,212.84,211.96,212.74,7427.0,186.0538,186.8262,186.0538,186.7384,7427.0
2019-10-10 09:50:00,212.8,213.23,212.75,213.07,17093.0,186.7911,187.1685,186.7472,187.0281,17093.0
2019-10-10 09:55:00,213.05,213.12,212.79,213.07,4641.0,187.0105,187.072,186.7823,187.0281,4641.0
2019-10-10 10:00:00,213.07,213.07,212.94,212.97,3881.0,187.0281,187.0281,186.914,186.9403,3881.0
2019-10-10 10:05:00,213.0,213.33,212.99,213.33,4335.0,186.9666,187.2563,186.9579,187.2563,4335.0
2019-10-10 10:10:00,213.32,213.7,213.3,213.67,5604.0,187.2475,187.5811,187.23,187.5548,5604.0
2019-10-10 10:15:00,213.71,213.91,213.56,213.78,5561.0,187.5899,187.7654,187.4582,187.6513,5561.0
2019-10-10 10:20:00,213.76,214.08,213.69,214.02,4755.0,187.6338,187.9146,187.5723,187.862,4755.0
2019-10-10 10:25:00,214.02,214.12,213.61,213.64,4912.0,187.862,187.9498,187.5021,187.5284,4912.0
2019-10-10 10:30:00,213.73,213.74,213.51,213.67,3627.0,187.6074,187.6162,187.4143,187.5548,3627.0
2019-10-10 10:35:00,213.65,214.29,213.65,214.14,3878.0,187.5372,188.099,187.5372,187.9673,3878.0
2019-10-10 10:40:00,214.24,214.24,213.96,214.14,1355.0,188.0551,188.0551,187.8093,187.9673,1355.0
2019-10-10 10:45:00,214.04,214.1,213.54,213.54,2451.0,187.8795,187.9322,187.4406,187.4406,2451.0
2019-10-10 10:50:00,213.51,213.87,213.51,213.87,1300.0,187.4143,187.7303,187.4143,187.7303,1300.0
2019-10-10 10:55:00,214.06,214.54,214.04,214.5,1602.0,187.8971,188.3184,187.8795,188.2833,1602.0
2019-10-10 11:00:00,214.54,214.88,214.53,214.8,15043.0,188.3184,188.6169,188.3096,188.5466,15043.0
2019-10-10 11:05:00,214.85,215.27,214.85,215.27,1655.0,188.5905,188.9592,188.5905,188.9592,1655.0
2019-10-10 11:10:00,215.3,215.72,215.28,215.72,2410.0,188.9855,189.3542,188.968,189.3542,2410.0
2019-10-10 11:15:00,215.74,215.77,215.47,215.47,6671.0,189.3718,189.3981,189.1348,189.1348,6671.0
2019-10-10 11:20:00,215.45,215.72,215.39,215.72,1927.0,189.1172,189.3542,189.0645,189.3542,1927.0
2019-10-10 11:25:00,215.67,215.67,215.5,215.51,700.0,189.3103,189.3103,189.1611,189.1699,700.0
2019-10-10 11:30:00,215.5,215.63,215.38,215.4,5047.0,189.1611,189.2752,189.0558,189.0733,5047.0
2019-10-10 11:35:00,215.46,215.46,215.2,215.34,3500.0,189.126,189.126,188.8978,189.0206,3500.0
2019-10-10 11:40:00,215.36,215.36,215.14,215.19,1715.0,189.0382,189.0382,188.8451,188.889,1715.0
2019-10-10 11:45:00,215.2,215.52,215.13,215.46,2429.0,188.8978,189.1786,188.8363,189.126,2429.0
2019-10-10 11:50:00,215.53,215.55,215.53,215.53,692.0,189.1874,189.205,189.1874,189.1874,692.0
2019-10-10 11:55:00,215.63,215.68,215.43,215.47,3517.0,189.2752,189.3191,189.0996,189.1348,3517.0
2019-10-10 12:00:00,215.45,215.55,215.38,215.52,4096.0,189.1172,189.205,189.0558,189.1786,4096.0
2019-10-10 12:05:00,215.46,215.6,215.46,215.48,950.0,189.126,189.2489,189.126,189.1435,950.0
2019-10-10 12:10:00,215.49,215.57,215.32,215.52,8541.0,189.1523,189.2225,189.0031,189.1786,8541.0
2019-10-10 12:15:00,215.48,215.54,215.41,215.47,2133.0,189.1435,189.1962,189.0821,189.1348,2133.0
2019-10-10 12:20:00,215.46,215.59,215.45,215.45,1585.0,189.126,189.2401,189.1172,189.1172,1585.0
2019-10-10 12:25:00,215.49,215.49,215.34,215.34,1700.0,189.1523,189.1523,189.0206,189.0206,1700.0
2019-10-10 12:30:00,215.33,215.38,214.98,214.99,1711.0,189.0119,189.0558,188.7046,188.7134,1711.0
2019-10-10 12:35:00,214.92,215.13,214.91,215.09,2758.0,188.652,188.8363,188.6432,188.8012,2758.0
2019-10-10 12:40:00,215.06,215.21,215.06,215.1,1700.0,188.7749,188.9065,188.7749,188.81,1700.0
2019-10-10 12:45:00,215.17,215.39,215.16,215.39,1644.0,188.8714,189.0645,188.8626,189.0645,1644.0
2019-10-10 12:50:00,215.45,215.47,215.38,215.46,1158.0,189.1172,189.1348,189.0558,189.126,1158.0
2019-10-10 12:55:00,215.46,215.64,215.43,215.48,8285.0,189.126,189.284,189.0996,189.1435,8285.0
2019-10-10 13:00:00,215.48,215.56,215.45,215.51,2337.0,189.1435,189.2138,189.1172,189.1699,2337.0
2019-10-10 13:05:00,215.39,215.57,215.39,215.57,3000.0,189.0645,189.2225,189.0645,189.2225,3000.0
2019-10-10 13:10:00,215.61,215.65,215.48,215.55,3315.0,189.2576,189.2928,189.1435,189.205,3315.0
2019-10-10 13:15:00,215.5,215.5,215.31,215.31,2620.0,189.1611,189.1611,188.9943,188.9943,2620.0
2019-10-10 13:20:00,215.38,215.62,215.37,215.62,1102.0,189.0558,189.2664,189.047,189.2664,1102.0
2019-10-10 13:25:00,215.62,215.69,215.37,215.37,3500.0,189.2664,189.3279,189.047,189.047,3500.0
2019-10-10 13:30:00,215.34,215.34,214.77,214.81,2882.0,189.0206,189.0206,188.5203,188.5554,2882.0
2019-10-10 13:35:00,214.75,214.89,214.75,214.89,2190.0,188.5028,188.6256,188.5028,188.6256,2190.0
2019-10-10 13:40:00,214.89,214.98,214.83,214.83,2107.0,188.6256,188.7046,188.573,188.573,2107.0
2019-10-10 13:45:00,214.86,215.11,214.86,215.1,1671.0,188.5993,188.8188,188.5993,188.81,1671.0
2019-10-10 13:50:00,215.17,215.28,215.03,215.09,3839.0,188.8714,188.968,188.7485,188.8012,3839.0
2019-10-10 13:55:00,215.09,215.3,215.02,215.18,8077.0,188.8012,188.9855,188.7398,188.8802,8077.0
2019-10-10 14:00:00,215.16,215.24,215.12,215.24,4978.0,188.8626,188.9329,188.8275,188.9329,4978.0
2019-10-10 14:05:00,215.23,215.31,214.19,214.19,5629.0,188.9241,188.9943,188.0112,188.0112,5629.0
2019-10-10 14:10:00,214.46,214.71,214.45,214.57,3118.0,188.2482,188.4676,188.2394,188.3448,3118.0
2019-10-10 14:15:00,214.76,214.89,214.73,214.78,1770.0,188.5115,188.6256,188.4852,188.5291,1770.0
2019-10-10 14:20:00,214.75,214.93,214.58,214.76,1406.0,188.5028,188.6608,188.3535,188.5115,1406.0
2019-10-10 14:25:00,214.81,214.81,214.51,214.71,2390.0,188.5554,188.5554,188.2921,188.4676,2390.0
2019-10-10 14:30:00,214.67,215.01,214.67,215.01,1212.0,188.4325,188.731,188.4325,188.731,1212.0
2019-10-10 14:35:00,214.89,214.94,214.68,214.89,4858.0,188.6256,188.6695,188.4413,188.6256,4858.0
2019-10-10 14:40:00,214.81,214.96,214.76,214.85,12618.0,188.5554,188.6871,188.5115,188.5905,12618.0
2019-10-10 14:45:00,214.88,214.96,214.64,214.76,23011.0,188.6169,188.6871,188.4062,188.5115,23011.0
2019-10-10 14:50:00,214.79,214.91,214.63,214.7,8368.0,188.5379,188.6432,188.3974,188.4589,8368.0
2019-10-10 14:55:00,214.69,214.9,214.62,214.82,5046.0,188.4501,188.6344,188.3886,188.5642,5046.0
2019-10-10 15:00:00,214.84,214.98,214.77,214.84,8974.0,188.5818,188.7046,188.5203,188.5818,8974.0
2019-10-10 15:05:00,214.86,215.14,214.86,215.03,17559.0,188.5993,188.8451,188.5993,188.7485,17559.0
2019-10-10 15:10:00,215.01,215.26,214.98,215.26,11686.0,188.731,188.9504,188.7046,188.9504,11686.0
2019-10-10 15:15:00,215.28,215.28,215.08,215.23,2888.0,188.968,188.968,188.7924,188.9241,2888.0
2019-10-10 15:20:00,215.22,215.26,215.05,215.07,6964.0,188.9153,188.9504,188.7661,188.7836,6964.0
2019-10-10 15:25:00,215.09,215.21,215.04,215.21,12415.0,188.8012,188.9065,188.7573,188.9065,12415.0
2019-10-10 15:30:00,215.19,215.24,214.99,215.0,12308.0,188.889,188.9329,188.7134,188.7222,12308.0
2019-10-10 15:35:00,214.96,215.0,214.72,214.72,3957.0,188.6871,188.7222,188.4764,188.4764,3957.0
2019-10-10 15:40:00,214.7,214.81,214.51,214.79,10624.0,188.4589,188.5554,188.2921,188.5379,10624.0
2019-10-10 15:45:00,214.75,215.03,214.66,215.02,16923.0,188.5028,188.7485,188.4238,188.7398,16923.0
2019-10-10 15:50:00,214.99,215.22,214.84,215.0,9638.0,188.7134,188.9153,188.5818,188.7222,9638.0
2019-10-10 15:55:00,215.04,215.04,214.5,214.71,40937.0,188.7573,188.7573,188.2833,188.4676,40937.0
2019-10-11 09:30:00,217.53,217.85,216.7,217.53,13818.0,190.943,191.2239,190.2144,190.943,13818.0
2019-10-11 09:35:00,217.72,217.77,217.07,217.32,5084.0,191.1098,191.1536,190.5392,190.7586,5084.0
2019-10-11 09:40:00,217.32,217.5,216.9,216.92,9678.0,190.7586,190.9166,190.39,190.4075,9678.0
2019-10-11 09:45:00,216.89,218.11,216.89,217.48,11336.0,190.3812,191.4521,190.3812,190.8991,11336.0
2019-10-11 09:50:00,217.36,218.04,217.35,217.93,6777.0,190.7938,191.3906,190.785,191.2941,6777.0
2019-10-11 09:55:00,217.85,218.41,217.76,218.35,8010.0,191.2239,191.7154,191.1449,191.6628,8010.0
2019-10-11 10:00:00,218.35,218.89,218.13,218.6,13429.0,191.6628,192.1368,191.4696,191.8822,13429.0
2019-10-11 10:05:00,218.62,218.62,218.13,218.32,4233.0,191.8998,191.8998,191.4696,191.6364,4233.0
2019-10-11 10:10:00,218.25,218.73,218.25,218.73,2980.0,191.575,191.9963,191.575,191.9963,2980.0
2019-10-11 10:15:00,218.63,219.22,218.52,219.08,5189.0,191.9085,192.4264,191.812,192.3035,5189.0
2019-10-11 10:20:00,219.07,219.12,218.95,219.0,3232.0,192.2948,192.3386,192.1894,192.2333,3232.0
2019-10-11 10:25:00,218.95,219.15,218.94,219.03,1600.0,192.1894,192.365,192.1806,192.2596,1600.0
2019-10-11 10:30:00,218.96,219.11,218.85,218.92,2378.0,192.1982,192.3299,192.1016,192.1631,2378.0
2019-10-11 10:35:00,218.97,218.97,218.49,218.5,2311.0,192.207,192.207,191.7856,191.7944,2311.0
2019-10-11 10:40:00,218.49,218.5,218.49,218.5,400.0,191.7856,191.7944,191.7856,191.7944,400.0
2019-10-11 10:45:00,218.41,218.41,218.31,218.35,1628.0,191.7154,191.7154,191.6276,191.6628,1628.0
2019-10-11 10:50:00,218.31,218.38,218.08,218.14,3874.0,191.6276,191.6891,191.4258,191.4784,3874.0
2019-10-11 10:55:00,218.08,218.21,217.97,218.21,5114.0,191.4258,191.5399,191.3292,191.5399,5114.0
2019-10-11 11:00:00,218.33,219.02,218.33,218.84,7730.0,191.6452,192.2509,191.6452,192.0929,7730.0
2019-10-11 11:05:00,218.8,218.83,218.66,218.68,3500.0,192.0578,192.0841,191.9349,191.9524,3500.0
2019-10-11 11:10:00,218.55,218.73,218.55,218.73,1406.0,191.8383,191.9963,191.8383,191.9963,1406.0
2019-10-11 11:15:00,218.77,219.25,218.74,219.18,5510.0,192.0314,192.4528,192.0051,192.3913,5510.0
2019-10-11 11:20:00,219.19,219.48,219.11,219.31,3173.0,192.4001,192.6546,192.3299,192.5054,3173.0
2019-10-11 11:25:00,219.58,219.76,219.53,219.66,2375.0,192.7424,192.9004,192.6985,192.8126,2375.0
2019-10-11 11:30:00,219.58,219.86,219.58,219.86,1988.0,192.7424,192.9882,192.7424,192.9882,1988.0
2019-10-11 11:35:00,219.74,219.74,219.55,219.61,1509.0,192.8829,192.8829,192.7161,192.7688,1509.0
2019-10-11 11:40:00,219.62,219.65,219.19,219.21,1566.0,192.7775,192.8039,192.4001,192.4176,1566.0
2019-10-11 11:45:00,219.26,219.41,218.77,218.87,2434.0,192.4615,192.5932,192.0314,192.1192,2434.0
2019-10-11 11:50:00,218.76,219.0,218.75,219.0,1446.0,192.0226,192.2333,192.0139,192.2333,1446.0
2019-10-11 11:55:00,218.95,219.44,218.95,219.33,3430.0,192.1894,192.6195,192.1894,192.523,3430.0
2019-10-11 12:00:00,219.31,219.31,219.02,219.11,1441.0,192.5054,192.5054,192.2509,192.3299,1441.0
2019-10-11 12:05:00,218.99,219.08,218.91,219.07,2307.0,192.2245,192.3035,192.1543,192.2948,2307.0
2019-10-11 12:10:00,218.87,218.98,218.78,218.98,1904.0,192.1192,192.2158,192.0402,192.2158,1904.0
2019-10-11 12:15:00,218.77,218.82,218.44,218.44,1417.0,192.0314,192.0753,191.7418,191.7418,1417.0
2019-10-11 12:20:00,218.52,218.73,218.52,218.73,1502.0,191.812,191.9963,191.812,191.9963,1502.0
2019-10-11 12:25:00,218.78,218.97,218.73,218.97,1719.0,192.0402,192.207,191.9963,192.207,1719.0
2019-10-11 12:30:00,218.97,219.18,218.15,219.0,8807.0,192.207,192.3913,191.4872,192.2333,8807.0
2019-10-11 12:35:00,218.99,219.02,218.91,218.99,1900.0,192.2245,192.2509,192.1543,192.2245,1900.0
2019-10-11 12:40:00,218.92,219.0,218.75,219.0,2000.0,192.1631,192.2333,192.0139,192.2333,2000.0
2019-10-11 12:45:00,218.91,219.34,218.91,219.22,1799.0,192.1543,192.5318,192.1543,192.4264,1799.0
2019-10-11 12:50:00,219.26,219.33,219.14,219.27,2133.0,192.4615,192.523,192.3562,192.4703,2133.0
2019-10-11 12:55:00,219.17,219.3,219.17,219.29,600.0,192.3825,192.4966,192.3825,192.4879,600.0
2019-10-11 13:00:00,219.29,219.36,219.22,219.3,4005.0,192.4879,192.5493,192.4264,192.4966,4005.0
2019-10-11 13:05:00,219.34,219.67,219.27,219.65,11243.0,192.5318,192.8214,192.4703,192.8039,11243.0
2019-10-11 13:10:00,219.6,219.6,219.18,219.24,24409.0,192.76,192.76,192.3913,192.444,24409.0
2019-10-11 13:15:00,219.21,219.33,219.04,219.2,9612.0,192.4176,192.523,192.2684,192.4089,9612.0
2019-10-11 13:20:00,219.24,219.28,219.05,219.05,6632.0,192.444,192.4791,192.2772,192.2772,6632.0
2019-10-11 13:25:00,219.1,219.75,219.01,219.31,3136.0,192.3211,192.8916,192.2421,192.5054,3136.0
2019-10-11 13:30:00,219.06,219.3,219.0,219.22,3812.0,192.286,192.4966,192.2333,192.4264,3812.0
2019-10-11 13:35:00,219.27,219.47,219.21,219.31,2339.0,192.4703,192.6459,192.4176,192.5054,2339.0
2019-10-11 13:40:00,219.22,219.35,219.21,219.26,444.0,192.4264,192.5405,192.4176,192.4615,444.0
2019-10-11 13:45:00,219.33,219.33,218.86,218.87,1278.0,192.523,192.523,192.1104,192.1192,1278.0
2019-10-11 13:50:00,218.93,219.15,218.62,218.79,5920.0,192.1719,192.365,191.8998,192.049,5920.0
2019-10-11 13:55:00,218.8,219.0,218.78,218.94,3102.0,192.0578,192.2333,192.0402,192.1806,3102.0
2019-10-11 14:00:00,218.97,218.97,218.73,218.77,2253.0,192.207,192.207,191.9963,192.0314,2253.0
2019-10-11 14:05:00,218.65,218.8,218.65,218.8,6422.0,191.9261,192.0578,191.9261,192.0578,6422.0
2019-10-11 14:10:00,218.72,218.76,218.34,218.44,1976.0,191.9875,192.0226,191.654,191.7418,1976.0
2019-10-11 14:15:00,218.5,218.53,218.46,218.46,1891.0,191.7944,191.8208,191.7593,191.7593,1891.0
2019-10-11 14:20:00,218.47,218.55,218.47,218.55,600.0,191.7681,191.8383,191.7681,191.8383,600.0
2019-10-11 14:25:00,218.54,218.93,218.54,218.87,3003.0,191.8295,192.1719,191.8295,192.1192,3003.0
2019-10-11 14:30:00,218.97,219.01,218.86,218.91,2520.0,192.207,192.2421,192.1104,192.1543,2520.0
2019-10-11 14:35:00,218.93,219.04,218.8,219.04,5504.0,192.1719,192.2684,192.0578,192.2684,5504.0
2019-10-11 14:40:00,219.06,219.15,219.0,219.07,10895.0,192.286,192.365,192.2333,192.2948,10895.0
2019-10-11 14:45:00,219.04,219.16,218.9,218.91,2475.0,192.2684,192.3738,192.1455,192.1543,2475.0
2019-10-11 14:50:00,218.93,219.07,218.84,218.89,3009.0,192.1719,192.2948,192.0929,192.1368,3009.0
2019-10-11 14:55:00,218.93,218.98,218.85,218.98,2869.0,192.1719,192.2158,192.1016,192.2158,2869.0
2019-10-11 15:00:00,218.94,218.99,218.85,218.95,5484.0,192.1806,192.2245,192.1016,192.1894,5484.0
2019-10-11 15:05:00,218.96,219.19,218.96,219.09,5763.0,192.1982,192.4001,192.1982,192.3123,5763.0
2019-10-11 15:10:00,219.05,219.27,219.03,219.27,19455.0,192.2772,192.4703,192.2596,192.4703,19455.0
2019-10-11 15:15:00,219.23,219.23,219.02,219.08,5100.0,192.4352,192.4352,192.2509,192.3035,5100.0
2019-10-11 15:20:00,219.06,219.13,218.87,218.87,5400.0,192.286,192.3474,192.1192,192.1192,5400.0
2019-10-11 15:25:00,218.88,218.98,218.85,218.88,2864.0,192.128,192.2158,192.1016,192.128,2864.0
2019-10-11 15:30:00,218.9,219.0,218.56,219.0,11044.0,192.1455,192.2333,191.8471,192.2333,11044.0
2019-10-11 15:35:00,219.0,219.15,218.63,219.09,10299.0,192.2333,192.365,191.9085,192.3123,10299.0
2019-10-11 15:40:00,219.08,219.09,218.01,218.01,8100.0,192.3035,192.3123,191.3643,191.3643,8100.0
2019-10-11 15:45:00,217.86,218.27,217.64,217.93,15483.0,191.2326,191.5925,191.0395,191.2941,15483.0
2019-10-11 15:50:00,217.82,218.19,217.46,217.56,13733.0,191.1975,191.5223,190.8815,190.9693,13733.0
2019-10-11 15:55:00,217.63,217.73,217.12,217.27,49601.0,191.0308,191.1185,190.5831,190.7148,49601.0
2019-10-14 09:30:00,216.59,216.59,216.28,216.28,6578.0,190.1179,190.1179,189.8458,189.8458,6578.0
2019-10-14 09:35:00,216.0,216.71,216.0,216.71,1300.0,189.6,190.2232,189.6,190.2232,1300.0
2019-10-14 09:40:00,216.9,217.22,216.69,216.95,2829.0,190.39,190.6709,190.2056,190.4339,2829.0
2019-10-14 09:45:00,216.85,216.85,216.75,216.77,400.0,190.3461,190.3461,190.2583,190.2759,400.0
2019-10-14 09:50:00,217.11,217.18,216.95,217.16,909.0,190.5743,190.6358,190.4339,190.6182,909.0
2019-10-14 09:55:00,217.27,217.27,217.22,217.22,235.0,190.7148,190.7148,190.6709,190.6709,235.0
2019-10-14 10:00:00,217.04,217.1,216.69,217.1,5209.0,190.5129,190.5655,190.2056,190.5655,5209.0
2019-10-14 10:05:00,217.17,217.74,217.12,217.59,2647.0,190.627,191.1273,190.5831,190.9956,2647.0
2019-10-14 10:10:00,217.48,217.52,217.44,217.52,1100.0,190.8991,190.9342,190.864,190.9342,1100.0
2019-10-14 10:15:00,217.55,217.56,217.25,217.25,3118.0,190.9605,190.9693,190.6972,190.6972,3118.0
2019-10-14 10:20:00,217.13,217.13,217.0,217.0,600.0,190.5919,190.5919,190.4778,190.4778,600.0
2019-10-14 10:25:00,217.1,217.4,217.04,217.4,1186.0,190.5655,190.8289,190.5129,190.8289,1186.0
2019-10-14 10:30:00,217.56,217.56,217.21,217.21,1667.0,190.9693,190.9693,190.6621,190.6621,1667.0
2019-10-14 10:35:00,217.28,217.31,217.06,217.21,1603.0,190.7235,190.7499,190.5304,190.6621,1603.0
2019-10-14 10:40:00,217.29,217.37,217.13,217.37,2200.0,190.7323,190.8025,190.5919,190.8025,2200.0
2019-10-14 10:45:00,217.4,217.71,217.34,217.66,6868.0,190.8289,191.101,190.7762,191.0571,6868.0
2019-10-14 10:50:00,217.69,217.83,217.63,217.78,4618.0,191.0834,191.2063,191.0308,191.1624,4618.0
2019-10-14 10:55:00,217.78,217.92,217.6,217.92,9410.0,191.1624,191.2853,191.0044,191.2853,9410.0
2019-10-14 11:00:00,217.9,217.9,217.23,217.25,6947.0,191.2678,191.2678,190.6796,190.6972,6947.0
2019-10-14 11:05:00,217.08,217.18,216.96,216.96,1661.0,190.548,190.6358,190.4426,190.4426,1661.0
2019-10-14 11:10:00,216.81,216.81,216.39,216.67,3517.0,190.311,190.311,189.9423,190.1881,3517.0
2019-10-14 11:15:00,216.55,216.57,215.95,216.1,2970.0,190.0828,190.1003,189.5561,189.6878,2970.0
2019-10-14 11:20:00,216.07,216.33,216.0,216.03,5205.0,189.6614,189.8896,189.6,189.6263,5205.0
2019-10-14 11:25:00,216.1,216.1,215.52,215.63,9815.0,189.6878,189.6878,189.1786,189.2752,9815.0
2019-10-14 11:30:00,215.58,216.31,215.53,216.27,6470.0,189.2313,189.8721,189.1874,189.837,6470.0
2019-10-14 11:35:00,216.31,216.38,216.12,216.26,1706.0,189.8721,189.9335,189.7053,189.8282,1706.0
2019-10-14 11:40:00,216.14,216.21,215.87,215.88,2245.0,189.7229,189.7843,189.4859,189.4946,2245.0
2019-10-14 11:45:00,215.99,216.08,215.99,216.06,1282.0,189.5912,189.6702,189.5912,189.6526,1282.0
2019-10-14 11:50:00,216.16,216.16,215.81,215.81,4410.0,189.7404,189.7404,189.4332,189.4332,4410.0
2019-10-14 11:55:00,215.95,215.95,215.79,215.8,1399.0,189.5561,189.5561,189.4156,189.4244,1399.0
2019-10-14 12:00:00,215.83,215.83,215.39,215.45,2652.0,189.4508,189.4508,189.0645,189.1172,2652.0
2019-10-14 12:05:00,215.57,215.58,215.52,215.56,535.0,189.2225,189.2313,189.1786,189.2138,535.0
2019-10-14 12:10:00,215.54,215.54,215.28,215.28,2265.0,189.1962,189.1962,188.968,188.968,2265.0
2019-10-14 12:15:00,215.33,215.55,215.29,215.55,2403.0,189.0119,189.205,188.9768,189.205,2403.0
2019-10-14 12:20:00,215.61,215.61,215.36,215.36,1408.0,189.2576,189.2576,189.0382,189.0382,1408.0
2019-10-14 12:25:00,215.23,215.23,214.96,215.01,2617.0,188.9241,188.9241,188.6871,188.731,2617.0
2019-10-14 12:30:00,215.17,215.3,215.12,215.12,1304.0,188.8714,188.9855,188.8275,188.8275,1304.0
2019-10-14 12:35:00,215.17,215.38,215.16,215.33,2852.0,188.8714,189.0558,188.8626,189.0119,2852.0
2019-10-14 12:40:00,215.35,215.35,215.13,215.13,1918.0,189.0294,189.0294,188.8363,188.8363,1918.0
2019-10-14 12:45:00,215.11,215.21,215.02,215.15,2566.0,188.8188,188.9065,188.7398,188.8539,2566.0
2019-10-14 12:50:00,215.08,215.12,215.02,215.03,2047.0,188.7924,188.8275,188.7398,188.7485,2047.0
2019-10-14 12:55:00,215.07,215.07,214.74,214.85,3728.0,188.7836,188.7836,188.494,188.5905,3728.0
2019-10-14 13:00:00,214.77,214.86,214.77,214.86,1902.0,188.5203,188.5993,188.5203,188.5993,1902.0
2019-10-14 13:05:00,214.91,215.0,214.89,215.0,1300.0,188.6432,188.7222,188.6256,188.7222,1300.0
2019-10-14 13:10:00,215.02,215.08,215.02,215.06,1865.0,188.7398,188.7924,188.7398,188.7749,1865.0
2019-10-14 13:15:00,215.04,215.06,214.85,214.85,1800.0,188.7573,188.7749,188.5905,188.5905,1800.0
2019-10-14 13:20:00,214.91,214.99,214.76,214.78,1427.0,188.6432,188.7134,188.5115,188.5291,1427.0
2019-10-14 13:25:00,214.72,214.81,214.71,214.81,1544.0,188.4764,188.5554,188.4676,188.5554,1544.0
2019-10-14 13:30:00,214.79,214.89,214.79,214.86,750.0,188.5379,188.6256,188.5379,188.5993,750.0
2019-10-14 13:35:00,214.81,214.83,214.69,214.83,2000.0,188.5554,188.573,188.4501,188.573,2000.0
2019-10-14 13:40:00,214.86,215.02,214.86,215.01,900.0,188.5993,188.7398,188.5993,188.731,900.0
2019-10-14 13:45:00,215.04,215.04,214.8,214.84,1830.0,188.7573,188.7573,188.5466,188.5818,1830.0
2019-10-14 13:50:00,214.9,214.9,214.69,214.75,1947.0,188.6344,188.6344,188.4501,188.5028,1947.0
2019-10-14 13:55:00,214.81,214.85,214.78,214.79,1140.0,188.5554,188.5905,188.5291,188.5379,1140.0
2019-10-14 14:00:00,214.88,214.96,214.83,214.84,2090.0,188.6169,188.6871,188.573,188.5818,2090.0
2019-10-14 14:05:00,214.82,215.04,214.79,214.88,2024.0,188.5642,188.7573,188.5379,188.6169,2024.0
2019-10-14 14:10:00,214.9,215.1,214.86,215.09,4771.0,188.6344,188.81,188.5993,188.8012,4771.0
2019-10-14 14:15:00,215.13,215.13,214.96,215.0,1300.0,188.8363,188.8363,188.6871,188.7222,1300.0
2019-10-14 14:20:00,215.03,215.08,214.98,214.98,1513.0,188.7485,188.7924,188.7046,188.7046,1513.0
2019-10-14 14:25:00,214.95,215.02,214.95,214.95,1500.0,188.6783,188.7398,188.6783,188.6783,1500.0
2019-10-14 14:30:00,214.99,215.09,214.98,215.05,1033.0,188.7134,188.8012,188.7046,188.7661,1033.0
2019-10-14 14:35:00,215.02,215.02,214.67,214.67,3130.0,188.7398,188.7398,188.4325,188.4325,3130.0
2019-10-14 14:40:00,214.56,214.72,214.55,214.72,3220.0,188.336,188.4764,188.3272,188.4764,3220.0
2019-10-14 14:45:00,214.65,214.66,214.55,214.6,2005.0,188.415,188.4238,188.3272,188.3711,2005.0
2019-10-14 14:50:00,214.64,214.67,214.58,214.59,1806.0,188.4062,188.4325,188.3535,188.3623,1806.0
2019-10-14 14:55:00,214.63,214.69,214.48,214.51,4182.0,188.3974,188.4501,188.2658,188.2921,4182.0
2019-10-14 15:00:00,214.51,214.53,214.36,214.45,5703.0,188.2921,188.3096,188.1604,188.2394,5703.0
2019-10-14 15:05:00,214.43,214.43,214.35,214.35,2363.0,188.2219,188.2219,188.1516,188.1516,2363.0
2019-10-14 15:10:00,214.39,214.43,214.13,214.23,3848.0,188.1868,188.2219,187.9585,188.0463,3848.0
2019-10-14 15:15:00,214.23,214.45,214.23,214.44,8457.0,188.0463,188.2394,188.0463,188.2306,8457.0
2019-10-14 15:20:00,214.45,214.45,214.31,214.4,4242.0,188.2394,188.2394,188.1165,188.1955,4242.0
2019-10-14 15:25:00,214.36,214.4,214.26,214.31,4100.0,188.1604,188.1955,188.0726,188.1165,4100.0
2019-10-14 15:30:00,214.31,214.31,214.05,214.14,3767.0,188.1165,188.1165,187.8883,187.9673,3767.0
2019-10-14 15:35:00,214.17,214.42,214.14,214.39,16740.0,187.9936,188.2131,187.9673,188.1868,16740.0
2019-10-14 15:40:00,214.35,214.35,214.2,214.23,8149.0,188.1516,188.1516,188.02,188.0463,8149.0
2019-10-14 15:45:00,214.25,214.26,214.09,214.09,11681.0,188.0639,188.0726,187.9234,187.9234,11681.0
2019-10-14 15:50:00,214.12,214.31,214.11,214.28,17263.0,187.9498,188.1165,187.941,188.0902,17263.0
2019-10-14 15:55:00,214.21,214.23,213.74,213.92,60318.0,188.0288,188.0463,187.6162,187.7742,60318.0
2019-10-15 09:30:00,215.71,215.71,214.91,215.58,14655.0,189.3454,189.3454,188.6432,189.2313,14655.0
2019-10-15 09:35:00,215.66,215.78,214.94,215.46,3496.0,189.3015,189.4069,188.6695,189.126,3496.0
2019-10-15 09:40:00,215.56,215.73,215.32,215.32,600.0,189.2138,189.363,189.0031,189.0031,600.0
2019-10-15 09:45:00,215.11,215.11,214.72,214.8,3334.0,188.8188,188.8188,188.4764,188.5466,3334.0
2019-10-15 09:50:00,214.99,215.1,214.97,214.97,495.0,188.7134,188.81,188.6959,188.6959,495.0
2019-10-15 09:55:00,214.73,215.1,214.73,215.05,1651.0,188.4852,188.81,188.4852,188.7661,1651.0
2019-10-15 10:00:00,214.97,215.65,214.95,215.53,6586.0,188.6959,189.2928,188.6783,189.1874,6586.0
2019-10-15 10:05:00,215.54,215.69,215.4,215.4,3434.0,189.1962,189.3279,189.0733,189.0733,3434.0
2019-10-15 10:10:00,215.46,215.46,215.23,215.27,2484.0,189.126,189.126,188.9241,188.9592,2484.0
2019-10-15 10:15:00,215.24,215.28,215.12,215.28,1825.0,188.9329,188.968,188.8275,188.968,1825.0
2019-10-15 10:20:00,215.2,215.24,214.97,214.99,4631.0,188.8978,188.9329,188.6959,188.7134,4631.0
2019-10-15 10:25:00,214.89,215.4,214.89,215.37,10459.0,188.6256,189.0733,188.6256,189.047,10459.0
2019-10-15 10:30:00,215.37,215.43,215.23,215.23,10822.0,189.047,189.0996,188.9241,188.9241,10822.0
2019-10-15 10:35:00,215.27,215.64,215.26,215.64,4134.0,188.9592,189.284,188.9504,189.284,4134.0
2019-10-15 10:40:00,215.58,215.86,215.58,215.73,2606.0,189.2313,189.4771,189.2313,189.363,2606.0
2019-10-15 10:45:00,215.84,216.29,215.82,215.82,5597.0,189.4595,189.8545,189.442,189.442,5597.0
2019-10-15 10:50:00,215.82,216.03,215.82,216.0,3362.0,189.442,189.6263,189.442,189.6,3362.0
2019-10-15 10:55:00,215.97,216.04,215.83,215.95,1914.0,189.5736,189.6351,189.4508,189.5561,1914.0
2019-10-15 11:00:00,216.05,216.22,216.02,216.02,4513.0,189.6439,189.7931,189.6175,189.6175,4513.0
2019-10-15 11:05:00,215.91,216.14,215.9,216.04,2213.0,189.521,189.7229,189.5122,189.6351,2213.0
2019-10-15 11:10:00,216.04,216.11,215.99,215.99,3255.0,189.6351,189.6965,189.5912,189.5912,3255.0
2019-10-15 11:15:00,216.09,216.21,215.79,215.79,4313.0,189.679,189.7843,189.4156,189.4156,4313.0
2019-10-15 11:20:00,215.71,215.84,215.71,215.76,1838.0,189.3454,189.4595,189.3454,189.3893,1838.0
2019-10-15 11:25:00,216.03,216.14,215.78,216.13,3822.0,189.6263,189.7229,189.4069,189.7141,3822.0
2019-10-15 11:30:00,216.12,216.14,216.02,216.14,1300.0,189.7053,189.7229,189.6175,189.7229,1300.0
2019-10-15 11:35:00,216.09,216.13,215.73,215.76,3877.0,189.679,189.7141,189.363,189.3893,3877.0
2019-10-15 11:40:00,215.73,215.85,215.73,215.85,3820.0,189.363,189.4683,189.363,189.4683,3820.0
2019-10-15 11:45:00,215.84,215.87,215.74,215.82,4391.0,189.4595,189.4859,189.3718,189.442,4391.0
2019-10-15 11:50:00,215.81,215.85,215.7,215.8,4714.0,189.4332,189.4683,189.3366,189.4244,4714.0
2019-10-15 11:55:00,215.74,215.86,215.7,215.86,4286.0,189.3718,189.4771,189.3366,189.4771,4286.0
2019-10-15 12:00:00,215.88,216.12,215.88,216.12,1271.0,189.4946,189.7053,189.4946,189.7053,1271.0
2019-10-15 12:05:00,216.17,216.2,216.07,216.09,2978.0,189.7492,189.7755,189.6614,189.679,2978.0
2019-10-15 12:10:00,216.1,216.13,215.88,215.88,5486.0,189.6878,189.7141,189.4946,189.4946,5486.0
2019-10-15 12:15:00,215.88,215.95,215.55,215.61,3234.0,189.4946,189.5561,189.205,189.2576,3234.0
2019-10-15 12:20:00,215.64,215.64,215.41,215.41,3366.0,189.284,189.284,189.0821,189.0821,3366.0
2019-10-15 12:25:00,215.53,215.58,215.47,215.47,2640.0,189.1874,189.2313,189.1348,189.1348,2640.0
2019-10-15 12:30:00,215.57,215.66,215.55,215.66,900.0,189.2225,189.3015,189.205,189.3015,900.0
2019-10-15 12:35:00,215.68,215.79,215.63,215.79,2278.0,189.3191,189.4156,189.2752,189.4156,2278.0
2019-10-15 12:40:00,215.87,215.87,215.8,215.84,1304.0,189.4859,189.4859,189.4244,189.4595,1304.0
2019-10-15 12:45:00,215.83,215.83,215.61,215.63,3659.0,189.4508,189.4508,189.2576,189.2752,3659.0
2019-10-15 12:50:00,215.62,215.86,215.62,215.86,900.0,189.2664,189.4771,189.2664,189.4771,900.0
2019-10-15 12:55:00,216.12,216.19,216.07,216.11,1400.0,189.7053,189.7668,189.6614,189.6965,1400.0
2019-10-15 13:00:00,216.14,216.21,216.05,216.08,2780.0,189.7229,189.7843,189.6439,189.6702,2780.0
2019-10-15 13:05:00,216.08,216.22,216.07,216.22,2400.0,189.6702,189.7931,189.6614,189.7931,2400.0
2019-10-15 13:10:00,216.28,216.34,216.25,216.33,2100.0,189.8458,189.8984,189.8194,189.8896,2100.0
2019-10-15 13:15:00,216.41,216.42,216.35,216.36,2100.0,189.9599,189.9686,189.9072,189.916,2100.0
2019-10-15 13:20:00,216.36,216.37,216.1,216.1,5044.0,189.916,189.9248,189.6878,189.6878,5044.0
2019-10-15 13:25:00,216.05,216.22,216.05,216.15,1560.0,189.6439,189.7931,189.6439,189.7316,1560.0
2019-10-15 13:30:00,216.18,216.4,216.18,216.4,2026.0,189.758,189.9511,189.758,189.9511,2026.0
2019-10-15 13:35:00,216.42,216.47,216.3,216.36,3865.0,189.9686,190.0125,189.8633,189.916,3865.0
2019-10-15 13:40:00,216.28,216.32,216.16,216.3,3394.0,189.8458,189.8809,189.7404,189.8633,3394.0
2019-10-15 13:45:00,216.27,216.36,216.26,216.36,1721.0,189.837,189.916,189.8282,189.916,1721.0
2019-10-15 13:50:00,216.33,216.39,216.29,216.37,2090.0,189.8896,189.9423,189.8545,189.9248,2090.0
2019-10-15 13:55:00,216.48,216.76,216.48,216.67,3095.0,190.0213,190.2671,190.0213,190.1881,3095.0
2019-10-15 14:00:00,216.69,216.73,216.55,216.55,3600.0,190.2056,190.2408,190.0828,190.0828,3600.0
2019-10-15 14:05:00,216.53,216.53,216.18,216.18,3962.0,190.0652,190.0652,189.758,189.758,3962.0
2019-10-15 14:10:00,216.25,216.27,216.07,216.07,2018.0,189.8194,189.837,189.6614,189.6614,2018.0
2019-10-15 14:15:00,216.18,216.27,216.18,216.26,500.0,189.758,189.837,189.758,189.8282,500.0
2019-10-15 14:20:00,216.24,216.4,216.2,216.4,1593.0,189.8106,189.9511,189.7755,189.9511,1593.0
2019-10-15 14:25:00,216.36,216.53,216.33,216.46,5398.0,189.916,190.0652,189.8896,190.0038,5398.0
2019-10-15 14:30:00,216.48,216.57,216.45,216.53,8407.0,190.0213,190.1003,189.995,190.0652,8407.0
2019-10-15 14:35:00,216.55,216.57,216.39,216.39,2883.0,190.0828,190.1003,189.9423,189.9423,2883.0
2019-10-15 14:40:00,216.37,216.41,216.15,216.17,2619.0,189.9248,189.9599,189.7316,189.7492,2619.0
2019-10-15 14:45:00,216.15,216.15,216.11,216.11,1900.0,189.7316,189.7316,189.6965,189.6965,1900.0
2019-10-15 14:50:00,216.11,216.11,216.02,216.04,1996.0,189.6965,189.6965,189.6175,189.6351,1996.0
2019-10-15 14:55:00,216.04,216.04,215.94,216.02,1844.0,189.6351,189.6351,189.5473,189.6175,1844.0
2019-10-15 15:00:00,216.0,216.0,215.95,215.97,500.0,189.6,189.6,189.5561,189.5736,500.0
2019-10-15 15:05:00,215.99,216.13,215.99,216.07,3271.0,189.5912,189.7141,189.5912,189.6614,3271.0
2019-10-15 15:10:00,216.0,216.03,215.91,215.96,2122.0,189.6,189.6263,189.521,189.5649,2122.0
2019-10-15 15:15:00,215.91,216.0,215.9,215.93,2098.0,189.521,189.6,189.5122,189.5385,2098.0
2019-10-15 15:20:00,215.95,215.99,215.93,215.96,1800.0,189.5561,189.5912,189.5385,189.5649,1800.0
2019-10-15 15:25:00,216.02,216.18,216.01,216.13,4784.0,189.6175,189.758,189.6088,189.7141,4784.0
2019-10-15 15:30:00,216.04,216.1,215.85,215.93,4769.0,189.6351,189.6878,189.4683,189.5385,4769.0
2019-10-15 15:35:00,215.91,215.96,215.85,215.91,1943.0,189.521,189.5649,189.4683,189.521,1943.0
2019-10-15 15:40:00,215.9,215.9,215.54,215.54,8495.0,189.5122,189.5122,189.1962,189.1962,8495.0
2019-10-15 15:45:00,215.53,215.56,215.29,215.31,11019.0,189.1874,189.2138,188.9768,188.9943,11019.0
2019-10-15 15:50:00,215.29,215.42,215.22,215.22,18888.0,188.9768,189.0909,188.9153,188.9153,18888.0
2019-10-15 15:55:00,215.27,215.3,214.84,215.23,77787.0,188.9592,188.9855,188.5818,188.9241,77787.0
2019-10-16 09:30:00,215.04,215.06,214.06,214.3,10675.0,188.7573,188.7749,187.8971,188.1078,10675.0
2019-10-16 09:35:00,214.28,214.64,213.83,214.31,4000.0,188.0902,188.4062,187.6952,188.1165,4000.0
2019-10-16 09:40:00,214.16,214.27,213.65,214.1,4288.0,187.9849,188.0814,187.5372,187.9322,4288.0
2019-10-16 09:45:00,214.23,214.23,213.93,214.0,1200.0,188.0463,188.0463,187.783,187.8444,1200.0
2019-10-16 09:50:00,214.14,214.22,213.87,214.05,3300.0,187.9673,188.0375,187.7303,187.8883,3300.0
2019-10-16 09:55:00,213.94,214.16,213.81,214.09,5819.0,187.7918,187.9849,187.6776,187.9234,5819.0
2019-10-16 10:00:00,214.07,214.12,213.56,213.57,2409.0,187.9059,187.9498,187.4582,187.467,2409.0
2019-10-16 10:05:00,213.75,214.59,213.75,214.56,1157.0,187.625,188.3623,187.625,188.336,1157.0
2019-10-16 10:10:00,214.45,214.54,214.28,214.37,3236.0,188.2394,188.3184,188.0902,188.1692,3236.0
2019-10-16 10:15:00,214.26,214.65,214.25,214.57,1611.0,188.0726,188.415,188.0639,188.3448,1611.0
2019-10-16 10:20:00,214.66,214.85,214.66,214.81,600.0,188.4238,188.5905,188.4238,188.5554,600.0
2019-10-16 10:25:00,214.89,214.96,214.79,214.91,2059.0,188.6256,188.6871,188.5379,188.6432,2059.0
2019-10-16 10:30:00,214.83,214.83,214.48,214.53,1512.0,188.573,188.573,188.2658,188.3096,1512.0
2019-10-16 10:35:00,214.65,214.84,214.65,214.79,700.0,188.415,188.5818,188.415,188.5379,700.0
2019-10-16 10:40:00,214.89,215.21,214.88,215.06,2855.0,188.6256,188.9065,188.6169,188.7749,2855.0
2019-10-16 10:45:00,215.18,215.47,215.08,215.47,2100.0,188.8802,189.1348,188.7924,189.1348,2100.0
2019-10-16 10:50:00,215.51,215.65,215.39,215.65,400.0,189.1699,189.2928,189.0645,189.2928,400.0
2019-10-16 10:55:00,215.51,215.51,215.46,215.48,900.0,189.1699,189.1699,189.126,189.1435,900.0
2019-10-16 11:00:00,215.43,215.43,215.24,215.31,3040.0,189.0996,189.0996,188.9329,188.9943,3040.0
2019-10-16 11:05:00,215.19,215.19,214.88,214.88,1400.0,188.889,188.889,188.6169,188.6169,1400.0
2019-10-16 11:10:00,214.9,215.19,214.89,215.19,3525.0,188.6344,188.889,188.6256,188.889,3525.0
2019-10-16 11:15:00,215.17,215.26,214.92,215.0,1949.0,188.8714,188.9504,188.652,188.7222,1949.0
2019-10-16 11:20:00,215.01,215.17,214.91,215.17,3300.0,188.731,188.8714,188.6432,188.8714,3300.0
2019-10-16 11:25:00,215.35,215.35,215.21,215.23,1950.0,189.0294,189.0294,188.9065,188.9241,1950.0
2019-10-16 11:30:00,215.21,215.24,214.9,215.07,3293.0,188.9065,188.9329,188.6344,188.7836,3293.0
2019-10-16 11:35:00,214.97,215.04,214.87,214.92,1250.0,188.6959,188.7573,188.6081,188.652,1250.0
2019-10-16 11:40:00,214.91,215.0,214.9,215.0,1605.0,188.6432,188.7222,188.6344,188.7222,1605.0
2019-10-16 11:45:00,215.14,215.21,215.14,215.21,401.0,188.8451,188.9065,188.8451,188.9065,401.0
2019-10-16 11:50:00,215.17,215.22,215.05,215.05,1244.0,188.8714,188.9153,188.7661,188.7661,1244.0
2019-10-16 11:55:00,214.86,214.89,214.64,214.64,1696.0,188.5993,188.6256,188.4062,188.4062,1696.0
2019-10-16 12:00:00,214.72,214.85,214.63,214.76,2130.0,188.4764,188.5905,188.3974,188.5115,2130.0
2019-10-16 12:05:00,214.82,214.82,214.65,214.65,1261.0,188.5642,188.5642,188.415,188.415,1261.0
2019-10-16 12:10:00,214.52,214.54,214.4,214.46,1925.0,188.3009,188.3184,188.1955,188.2482,1925.0
2019-10-16 12:15:00,214.44,214.78,214.44,214.78,4020.0,188.2306,188.5291,188.2306,188.5291,4020.0
2019-10-16 12:20:00,214.76,215.1,214.75,214.91,8024.0,188.5115,188.81,188.5028,188.6432,8024.0
2019-10-16 12:25:00,215.0,215.05,214.91,214.99,1206.0,188.7222,188.7661,188.6432,188.7134,1206.0
2019-10-16 12:30:00,215.0,215.0,214.87,214.87,1396.0,188.7222,188.7222,188.6081,188.6081,1396.0
2019-10-16 12:35:00,214.95,214.99,214.92,214.93,2152.0,188.6783,188.7134,188.652,188.6608,2152.0
2019-10-16 12:40:00,214.94,215.15,214.93,215.05,4015.0,188.6695,188.8539,188.6608,188.7661,4015.0
2019-10-16 12:45:00,215.07,215.14,215.07,215.08,1000.0,188.7836,188.8451,188.7836,188.7924,1000.0
2019-10-16 12:50:00,215.03,215.05,214.91,215.05,6430.0,188.7485,188.7661,188.6432,188.7661,6430.0
2019-10-16 12:55:00,215.07,215.13,214.96,214.97,1856.0,188.7836,188.8363,188.6871,188.6959,1856.0
2019-10-16 13:00:00,215.02,215.09,214.93,214.99,13700.0,188.7398,188.8012,188.6608,188.7134,13700.0
2019-10-16 13:05:00,215.01,215.01,214.79,214.8,1821.0,188.731,188.731,188.5379,188.5466,1821.0
2019-10-16 13:10:00,214.81,214.83,214.41,214.42,4795.0,188.5554,188.573,188.2043,188.2131,4795.0
2019-10-16 13:15:00,214.43,214.43,214.15,214.16,3558.0,188.2219,188.2219,187.9761,187.9849,3558.0
2019-10-16 13:20:00,214.23,214.3,213.93,213.94,3604.0,188.0463,188.1078,187.783,187.7918,3604.0
2019-10-16 13:25:00,213.99,214.04,213.97,214.0,1810.0,187.8356,187.8795,187.8181,187.8444,1810.0
2019-10-16 13:30:00,214.0,214.05,213.79,213.84,4164.0,187.8444,187.8883,187.6601,187.704,4164.0
2019-10-16 13:35:00,213.8,213.83,213.72,213.8,2201.0,187.6689,187.6952,187.5986,187.6689,2201.0
2019-10-16 13:40:00,213.72,213.77,213.5,213.6,3265.0,187.5986,187.6425,187.4055,187.4933,3265.0
2019-10-16 13:45:00,213.66,213.87,213.62,213.83,4097.0,187.546,187.7303,187.5109,187.6952,4097.0
2019-10-16 13:50:00,213.87,213.88,213.73,213.81,1700.0,187.7303,187.7391,187.6074,187.6776,1700.0
2019-10-16 13:55:00,213.77,213.83,213.72,213.74,930.0,187.6425,187.6952,187.5986,187.6162,930.0
2019-10-16 14:00:00,213.72,214.09,213.67,213.9,4349.0,187.5986,187.9234,187.5548,187.7566,4349.0
2019-10-16 14:05:00,213.97,214.09,213.9,214.02,2008.0,187.8181,187.9234,187.7566,187.862,2008.0
2019-10-16 14:10:00,214.06,214.08,213.98,214.08,5362.0,187.8971,187.9146,187.8269,187.9146,5362.0
2019-10-16 14:15:00,214.12,214.18,214.12,214.14,1300.0,187.9498,188.0024,187.9498,187.9673,1300.0
2019-10-16 14:20:00,214.09,214.09,213.88,213.95,2400.0,187.9234,187.9234,187.7391,187.8005,2400.0
2019-10-16 14:25:00,213.98,213.99,213.93,213.94,1801.0,187.8269,187.8356,187.783,187.7918,1801.0
2019-10-16 14:30:00,213.94,214.41,213.93,214.41,2094.0,187.7918,188.2043,187.783,188.2043,2094.0
2019-10-16 14:35:00,214.46,214.5,214.32,214.37,4690.0,188.2482,188.2833,188.1253,188.1692,4690.0
2019-10-16 14:40:00,214.39,214.42,214.35,214.41,1300.0,188.1868,188.2131,188.1516,188.2043,1300.0
2019-10-16 14:45:00,214.43,214.46,214.28,214.33,3059.0,188.2219,188.2482,188.0902,188.1341,3059.0
2019-10-16 14:50:00,214.31,214.51,214.27,214.48,2809.0,188.1165,188.2921,188.0814,188.2658,2809.0
2019-10-16 14:55:00,214.48,214.55,214.27,214.39,5515.0,188.2658,188.3272,188.0814,188.1868,5515.0
2019-10-16 15:00:00,214.37,214.45,214.27,214.28,3497.0,188.1692,188.2394,188.0814,188.0902,3497.0
2019-10-16 15:05:00,214.34,214.39,214.25,214.29,2294.0,188.1429,188.1868,188.0639,188.099,2294.0
2019-10-16 15:10:00,214.29,214.33,214.19,214.31,5183.0,188.099,188.1341,188.0112,188.1165,5183.0
2019-10-16 15:15:00,214.31,214.31,213.95,214.0,6718.0,188.1165,188.1165,187.8005,187.8444,6718.0
2019-10-16 15:20:00,213.99,214.11,213.88,213.88,2504.0,187.8356,187.941,187.7391,187.7391,2504.0
2019-10-16 15:25:00,213.94,214.02,213.81,213.83,4016.0,187.7918,187.862,187.6776,187.6952,4016.0
2019-10-16 15:30:00,213.84,213.93,213.79,213.79,3300.0,187.704,187.783,187.6601,187.6601,3300.0
2019-10-16 15:35:00,213.76,214.02,213.76,214.02,3335.0,187.6338,187.862,187.6338,187.862,3335.0
2019-10-16 15:40:00,214.01,214.11,213.94,213.95,8290.0,187.8532,187.941,187.7918,187.8005,8290.0
2019-10-16 15:45:00,213.92,214.14,213.91,213.96,9608.0,187.7742,187.9673,187.7654,187.8093,9608.0
2019-10-16 15:50:00,214.01,214.15,213.9,214.15,13624.0,187.8532,187.9761,187.7566,187.9761,13624.0
2019-10-16 15:55:00,214.16,214.25,214.02,214.15,35741.0,187.9849,188.0639,187.862,187.9761,35741.0
2019-10-17 09:30:00,214.26,215.47,214.26,214.88,12996.0,188.0726,189.1348,188.0726,188.6169,12996.0
2019-10-17 09:35:00,214.74,215.29,214.68,214.84,1753.0,188.494,188.9768,188.4413,188.5818,1753.0
2019-10-17 09:40:00,214.99,215.36,214.7,214.7,3125.0,188.7134,189.0382,188.4589,188.4589,3125.0
2019-10-17 09:45:00,214.98,215.15,214.79,215.15,5168.0,188.7046,188.8539,188.5379,188.8539,5168.0
2019-10-17 09:50:00,215.04,215.36,215.01,215.3,6600.0,188.7573,189.0382,188.731,188.9855,6600.0
2019-10-17 09:55:00,215.3,215.48,215.15,215.28,6247.0,188.9855,189.1435,188.8539,188.968,6247.0
2019-10-17 10:00:00,215.11,215.56,215.11,215.56,3893.0,188.8188,189.2138,188.8188,189.2138,3893.0
2019-10-17 10:05:00,215.42,215.6,215.28,215.4,2200.0,189.0909,189.2489,188.968,189.0733,2200.0
2019-10-17 10:10:00,215.47,215.6,215.43,215.57,2533.0,189.1348,189.2489,189.0996,189.2225,2533.0
2019-10-17 10:15:00,215.62,215.73,215.46,215.47,2500.0,189.2664,189.363,189.126,189.1348,2500.0
2019-10-17 10:20:00,215.52,215.58,215.52,215.52,800.0,189.1786,189.2313,189.1786,189.1786,800.0
2019-10-17 10:25:00,215.5,215.67,215.4,215.46,3791.0,189.1611,189.3103,189.0733,189.126,3791.0
2019-10-17 10:30:00,215.49,215.5,215.43,215.45,4481.0,189.1523,189.1611,189.0996,189.1172,4481.0
2019-10-17 10:35:00,215.39,215.39,214.96,214.96,3000.0,189.0645,189.0645,188.6871,188.6871,3000.0
2019-10-17 10:40:00,214.75,214.96,214.72,214.94,4539.0,188.5028,188.6871,188.4764,188.6695,4539.0
2019-10-17 10:45:00,214.88,214.96,214.68,214.73,2485.0,188.6169,188.6871,188.4413,188.4852,2485.0
2019-10-17 10:50:00,214.71,215.0,214.71,215.0,1529.0,188.4676,188.7222,188.4676,188.7222,1529.0
2019-10-17 10:55:00,214.96,215.46,214.91,215.2,7637.0,188.6871,189.126,188.6432,188.8978,7637.0
2019-10-17 11:00:00,215.33,215.4,214.97,215.19,4533.0,189.0119,189.0733,188.6959,188.889,4533.0
2019-10-17 11:05:00,215.21,215.47,215.21,215.31,1310.0,188.9065,189.1348,188.9065,188.9943,1310.0
2019-10-17 11:10:00,215.35,215.43,215.21,215.35,1201.0,189.0294,189.0996,188.9065,189.0294,1201.0
2019-10-17 11:15:00,215.31,215.35,215.03,215.1,2870.0,188.9943,189.0294,188.7485,188.81,2870.0
2019-10-17 11:20:00,215.07,215.11,215.01,215.11,500.0,188.7836,188.8188,188.731,188.8188,500.0
2019-10-17 11:25:00,215.12,215.18,215.04,215.15,3788.0,188.8275,188.8802,188.7573,188.8539,3788.0
2019-10-17 11:30:00,215.19,215.19,215.0,215.07,2749.0,188.889,188.889,188.7222,188.7836,2749.0
2019-10-17 11:35:00,215.11,215.2,215.0,215.2,1350.0,188.8188,188.8978,188.7222,188.8978,1350.0
2019-10-17 11:40:00,215.17,215.2,215.06,215.2,900.0,188.8714,188.8978,188.7749,188.8978,900.0
2019-10-17 11:45:00,215.15,215.24,215.07,215.14,7696.0,188.8539,188.9329,188.7836,188.8451,7696.0
2019-10-17 11:50:00,215.15,215.16,214.85,214.97,3544.0,188.8539,188.8626,188.5905,188.6959,3544.0
2019-10-17 11:55:00,215.0,215.0,214.87,214.96,1470.0,188.7222,188.7222,188.6081,188.6871,1470.0
2019-10-17 12:00:00,215.02,215.02,214.93,214.93,1031.0,188.7398,188.7398,188.6608,188.6608,1031.0
2019-10-17 12:05:00,214.86,214.86,214.75,214.78,1120.0,188.5993,188.5993,188.5028,188.5291,1120.0
2019-10-17 12:10:00,214.86,214.86,214.72,214.83,2551.0,188.5993,188.5993,188.4764,188.573,2551.0
2019-10-17 12:15:00,214.85,215.07,214.85,215.05,3959.0,188.5905,188.7836,188.5905,188.7661,3959.0
2019-10-17 12:20:00,215.0,215.1,214.98,215.07,2550.0,188.7222,188.81,188.7046,188.7836,2550.0
2019-10-17 12:25:00,215.09,215.1,215.0,215.05,1382.0,188.8012,188.81,188.7222,188.7661,1382.0
2019-10-17 12:30:00,215.09,215.17,215.09,215.17,810.0,188.8012,188.8714,188.8012,188.8714,810.0
2019-10-17 12:35:00,215.27,215.4,215.24,215.4,2405.0,188.9592,189.0733,188.9329,189.0733,2405.0
2019-10-17 12:40:00,215.37,215.41,215.22,215.26,3122.0,189.047,189.0821,188.9153,188.9504,3122.0
2019-10-17 12:45:00,215.26,215.29,215.21,215.21,1208.0,188.9504,188.9768,188.9065,188.9065,1208.0
2019-10-17 12:50:00,215.2,215.4,215.17,215.4,4235.0,188.8978,189.0733,188.8714,189.0733,4235.0
2019-10-17 12:55:00,215.4,215.41,215.32,215.32,3100.0,189.0733,189.0821,189.0031,189.0031,3100.0
2019-10-17 13:00:00,215.38,215.4,215.25,215.31,3407.0,189.0558,189.0733,188.9416,188.9943,3407.0
2019-10-17 13:05:00,215.31,215.31,215.27,215.28,1592.0,188.9943,188.9943,188.9592,188.968,1592.0
2019-10-17 13:10:00,215.24,215.29,215.21,215.24,1692.0,188.9329,188.9768,188.9065,188.9329,1692.0
2019-10-17 13:15:00,215.27,215.45,215.26,215.29,4386.0,188.9592,189.1172,188.9504,188.9768,4386.0
2019-10-17 13:20:00,215.3,215.4,215.24,215.4,3565.0,188.9855,189.0733,188.9329,189.0733,3565.0
2019-10-17 13:25:00,215.38,215.38,215.3,215.3,500.0,189.0558,189.0558,188.9855,188.9855,500.0
2019-10-17 13:30:00,215.35,215.39,215.28,215.28,1125.0,189.0294,189.0645,188.968,188.968,1125.0
2019-10-17 13:35:00,215.28,215.28,215.2,215.23,1300.0,188.968,188.968,188.8978,188.9241,1300.0
2019-10-17 13:40:00,215.2,215.21,214.95,215.02,2519.0,188.8978,188.9065,188.6783,188.7398,2519.0
2019-10-17 13:45:00,215.01,215.08,214.91,214.91,4302.0,188.731,188.7924,188.6432,188.6432,4302.0
2019-10-17 13:50:00,214.93,215.11,214.93,215.03,3609.0,188.6608,188.8188,188.6608,188.7485,3609.0
2019-10-17 13:55:00,215.07,215.08,214.8,214.81,2470.0,188.7836,188.7924,188.5466,188.5554,2470.0
2019-10-17 14:00:00,214.79,214.79,214.51,214.6,5853.0,188.5379,188.5379,188.2921,188.3711,5853.0
2019-10-17 14:05:00,214.62,214.78,214.62,214.74,920.0,188.3886,188.5291,188.3886,188.494,920.0
2019-10-17 14:10:00,214.75,214.75,214.44,214.5,2500.0,188.5028,188.5028,188.2306,188.2833,2500.0
2019-10-17 14:15:00,214.41,214.53,214.41,214.51,1400.0,188.2043,188.3096,188.2043,188.2921,1400.0
2019-10-17 14:20:00,214.51,214.63,214.45,214.63,1370.0,188.2921,188.3974,188.2394,188.3974,1370.0
2019-10-17 14:25:00,214.64,214.7,214.59,214.61,1313.0,188.4062,188.4589,188.3623,188.3799,1313.0
2019-10-17 14:30:00,214.61,214.61,214.45,214.48,2927.0,188.3799,188.3799,188.2394,188.2658,2927.0
2019-10-17 14:35:00,214.49,214.84,214.48,214.84,2328.0,188.2745,188.5818,188.2658,188.5818,2328.0
2019-10-17 14:40:00,214.84,214.84,214.66,214.67,3329.0,188.5818,188.5818,188.4238,188.4325,3329.0
2019-10-17 14:45:00,214.63,214.74,214.61,214.73,1523.0,188.3974,188.494,188.3799,188.4852,1523.0
2019-10-17 14:50:00,214.82,214.9,214.75,214.89,2104.0,188.5642,188.6344,188.5028,188.6256,2104.0
2019-10-17 14:55:00,214.84,214.93,214.79,214.86,1522.0,188.5818,188.6608,188.5379,188.5993,1522.0
2019-10-17 15:00:00,214.9,214.98,214.84,214.95,2228.0,188.6344,188.7046,188.5818,188.6783,2228.0
2019-10-17 15:05:00,214.9,214.91,214.8,214.86,1100.0,188.6344,188.6432,188.5466,188.5993,1100.0
2019-10-17 15:10:00,214.86,214.93,214.83,214.91,1937.0,188.5993,188.6608,188.573,188.6432,1937.0
2019-10-17 15:15:00,214.9,214.91,214.68,214.68,2038.0,188.6344,188.6432,188.4413,188.4413,2038.0
2019-10-17 15:20:00,214.69,214.74,214.63,214.66,3289.0,188.4501,188.494,188.3974,188.4238,3289.0
2019-10-17 15:25:00,214.66,214.68,214.38,214.44,3871.0,188.4238,188.4413,188.178,188.2306,3871.0
2019-10-17 15:30:00,214.46,214.68,214.46,214.64,3100.0,188.2482,188.4413,188.2482,188.4062,3100.0
2019-10-17 15:35:00,214.61,214.61,214.32,214.32,4200.0,188.3799,188.3799,188.1253,188.1253,4200.0
2019-10-17 15:40:00,214.24,214.39,214.2,214.37,2800.0,188.0551,188.1868,188.02,188.1692,2800.0
2019-10-17 15:45:00,214.4,214.53,214.32,214.32,4215.0,188.1955,188.3096,188.1253,188.1253,4215.0
2019-10-17 15:50:00,214.22,214.46,214.18,214.39,6905.0,188.0375,188.2482,188.0024,188.1868,6905.0
2019-10-17 15:55:00,214.35,214.4,214.18,214.36,15459.0,188.1516,188.1955,188.0024,188.1604,15459.0
2019-10-18 09:30:00,214.3,214.3,213.81,213.81,75244.0,188.1078,188.1078,187.6776,187.6776,75244.0
2019-10-18 09:35:00,215.0,215.28,214.65,214.73,2045.0,188.7222,188.968,188.415,188.4852,2045.0
2019-10-18 09:40:00,215.12,215.33,215.12,215.18,3675.0,188.8275,189.0119,188.8275,188.8802,3675.0
2019-10-18 09:45:00,215.26,215.4,214.78,215.11,3448.0,188.9504,189.0733,188.5291,188.8188,3448.0
2019-10-18 09:50:00,214.99,214.99,214.51,214.51,900.0,188.7134,188.7134,188.2921,188.2921,900.0
2019-10-18 09:55:00,214.67,215.34,214.6,215.34,2424.0,188.4325,189.0206,188.3711,189.0206,2424.0
2019-10-18 10:00:00,215.11,215.22,214.58,214.58,2336.0,188.8188,188.9153,188.3535,188.3535,2336.0
2019-10-18 10:05:00,214.46,214.49,214.2,214.49,665.0,188.2482,188.2745,188.02,188.2745,665.0
2019-10-18 10:10:00,214.33,214.39,214.03,214.28,1499.0,188.1341,188.1868,187.8708,188.0902,1499.0
2019-10-18 10:15:00,214.31,214.38,214.21,214.38,2843.0,188.1165,188.178,188.0288,188.178,2843.0
2019-10-18 10:20:00,214.2,214.47,214.2,214.47,1900.0,188.02,188.257,188.02,188.257,1900.0
2019-10-18 10:25:00,214.47,214.52,214.41,214.46,910.0,188.257,188.3009,188.2043,188.2482,910.0
2019-10-18 10:30:00,214.56,214.57,214.01,214.01,15642.0,188.336,188.3448,187.8532,187.8532,15642.0
2019-10-18 10:35:00,213.93,214.08,213.83,214.06,6115.0,187.783,187.9146,187.6952,187.8971,6115.0
2019-10-18 10:40:00,214.06,214.06,213.78,213.98,4737.0,187.8971,187.8971,187.6513,187.8269,4737.0
2019-10-18 10:45:00,214.01,214.19,213.95,214.19,2739.0,187.8532,188.0112,187.8005,188.0112,2739.0
2019-10-18 10:50:00,214.47,214.62,214.42,214.44,1400.0,188.257,188.3886,188.2131,188.2306,1400.0
2019-10-18 10:55:00,214.47,214.67,214.45,214.52,1863.0,188.257,188.4325,188.2394,188.3009,1863.0
2019-10-18 11:00:00,214.56,214.77,214.53,214.68,2105.0,188.336,188.5203,188.3096,188.4413,2105.0
2019-10-18 11:05:00,214.68,214.69,214.57,214.57,1454.0,188.4413,188.4501,188.3448,188.3448,1454.0
2019-10-18 11:10:00,214.64,215.1,214.64,215.01,1300.0,188.4062,188.81,188.4062,188.731,1300.0
2019-10-18 11:15:00,215.02,215.18,214.85,214.85,4170.0,188.7398,188.8802,188.5905,188.5905,4170.0
2019-10-18 11:20:00,214.91,215.08,214.91,215.05,950.0,188.6432,188.7924,188.6432,188.7661,950.0
2019-10-18 11:25:00,214.99,215.1,214.87,215.05,2352.0,188.7134,188.81,188.6081,188.7661,2352.0
2019-10-18 11:30:00,215.06,215.1,214.65,214.66,4677.0,188.7749,188.81,188.415,188.4238,4677.0
2019-10-18 11:35:00,214.68,214.83,214.64,214.82,3333.0,188.4413,188.573,188.4062,188.5642,3333.0
2019-10-18 11:40:00,214.9,214.97,214.88,214.96,2101.0,188.6344,188.6959,188.6169,188.6871,2101.0
2019-10-18 11:45:00,214.99,214.99,214.69,214.99,3710.0,188.7134,188.7134,188.4501,188.7134,3710.0
2019-10-18 11:50:00,214.94,215.01,214.81,214.96,3413.0,188.6695,188.731,188.5554,188.6871,3413.0
2019-10-18 11:55:00,214.97,215.01,214.5,214.5,4838.0,188.6959,188.731,188.2833,188.2833,4838.0
2019-10-18 12:00:00,214.54,214.67,214.54,214.67,3393.0,188.3184,188.4325,188.3184,188.4325,3393.0
2019-10-18 12:05:00,214.78,214.78,214.63,214.69,1041.0,188.5291,188.5291,188.3974,188.4501,1041.0
2019-10-18 12:10:00,214.63,214.94,214.63,214.84,2003.0,188.3974,188.6695,188.3974,188.5818,2003.0
2019-10-18 12:15:00,214.82,214.89,214.33,214.34,1323.0,188.5642,188.6256,188.1341,188.1429,1323.0
2019-10-18 12:20:00,214.25,214.5,214.09,214.41,3939.0,188.0639,188.2833,187.9234,188.2043,3939.0
2019-10-18 12:25:00,214.46,214.66,214.45,214.47,2434.0,188.2482,188.4238,188.2394,188.257,2434.0
2019-10-18 12:30:00,214.45,214.74,214.4,214.74,4630.0,188.2394,188.494,188.1955,188.494,4630.0
2019-10-18 12:35:00,214.71,214.96,214.53,214.53,30359.0,188.4676,188.6871,188.3096,188.3096,30359.0
2019-10-18 12:40:00,214.53,214.54,214.38,214.54,10332.0,188.3096,188.3184,188.178,188.3184,10332.0
2019-10-18 12:45:00,214.57,214.65,214.56,214.56,737.0,188.3448,188.415,188.336,188.336,737.0
2019-10-18 12:50:00,214.52,214.52,214.3,214.43,4104.0,188.3009,188.3009,188.1078,188.2219,4104.0
2019-10-18 12:55:00,214.41,214.45,214.39,214.44,1300.0,188.2043,188.2394,188.1868,188.2306,1300.0
2019-10-18 13:00:00,214.49,214.53,214.49,214.5,700.0,188.2745,188.3096,188.2745,188.2833,700.0
2019-10-18 13:05:00,214.51,214.71,214.51,214.71,3358.0,188.2921,188.4676,188.2921,188.4676,3358.0
2019-10-18 13:10:00,214.84,214.87,214.74,214.86,1880.0,188.5818,188.6081,188.494,188.5993,1880.0
2019-10-18 13:15:00,215.01,215.05,214.94,215.01,3023.0,188.731,188.7661,188.6695,188.731,3023.0
2019-10-18 13:20:00,214.99,214.99,214.92,214.98,700.0,188.7134,188.7134,188.652,188.7046,700.0
2019-10-18 13:25:00,215.01,215.01,214.99,214.99,500.0,188.731,188.731,188.7134,188.7134,500.0
2019-10-18 13:30:00,215.05,215.17,215.05,215.13,500.0,188.7661,188.8714,188.7661,188.8363,500.0
2019-10-18 13:35:00,215.3,215.32,215.22,215.22,502.0,188.9855,189.0031,188.9153,188.9153,502.0
2019-10-18 13:40:00,215.22,215.22,214.9,215.16,4460.0,188.9153,188.9153,188.6344,188.8626,4460.0
2019-10-18 13:45:00,215.21,215.46,215.21,215.46,3200.0,188.9065,189.126,188.9065,189.126,3200.0
2019-10-18 13:50:00,215.48,215.48,215.32,215.38,2615.0,189.1435,189.1435,189.0031,189.0558,2615.0
2019-10-18 13:55:00,215.42,215.45,215.39,215.42,1700.0,189.0909,189.1172,189.0645,189.0909,1700.0
2019-10-18 14:00:00,215.43,215.5,215.29,215.29,6985.0,189.0996,189.1611,188.9768,188.9768,6985.0
2019-10-18 14:05:00,215.27,215.37,215.16,215.16,1625.0,188.9592,189.047,188.8626,188.8626,1625.0
2019-10-18 14:10:00,215.15,215.51,215.1,215.38,2201.0,188.8539,189.1699,188.81,189.0558,2201.0
2019-10-18 14:15:00,215.38,215.58,215.37,215.49,628.0,189.0558,189.2313,189.047,189.1523,628.0
2019-10-18 14:20:00,215.52,215.65,215.49,215.65,2033.0,189.1786,189.2928,189.1523,189.2928,2033.0
2019-10-18 14:25:00,215.58,215.58,215.42,215.43,6600.0,189.2313,189.2313,189.0909,189.0996,6600.0
2019-10-18 14:30:00,215.43,215.43,215.16,215.19,23819.0,189.0996,189.0996,188.8626,188.889,23819.0
2019-10-18 14:35:00,215.15,215.15,215.11,215.13,5200.0,188.8539,188.8539,188.8188,188.8363,5200.0
2019-10-18 14:40:00,215.04,215.06,214.91,215.06,4177.0,188.7573,188.7749,188.6432,188.7749,4177.0
2019-10-18 14:45:00,215.03,215.03,214.87,214.89,13496.0,188.7485,188.7485,188.6081,188.6256,13496.0
2019-10-18 14:50:00,215.0,215.06,215.0,215.04,903.0,188.7222,188.7749,188.7222,188.7573,903.0
2019-10-18 14:55:00,215.11,215.12,215.03,215.03,502.0,188.8188,188.8275,188.7485,188.7485,502.0
2019-10-18 15:00:00,215.06,215.17,215.06,215.13,1860.0,188.7749,188.8714,188.7749,188.8363,1860.0
2019-10-18 15:05:00,215.2,215.2,215.09,215.09,1627.0,188.8978,188.8978,188.8012,188.8012,1627.0
2019-10-18 15:10:00,215.06,215.37,215.05,215.29,3750.0,188.7749,189.047,188.7661,188.9768,3750.0
2019-10-18 15:15:00,215.26,215.42,215.26,215.36,2003.0,188.9504,189.0909,188.9504,189.0382,2003.0
2019-10-18 15:20:00,215.31,215.35,215.12,215.14,1201.0,188.9943,189.0294,188.8275,188.8451,1201.0
2019-10-18 15:25:00,214.99,215.04,214.97,215.01,3090.0,188.7134,188.7573,188.6959,188.731,3090.0
2019-10-18 15:30:00,215.02,215.06,214.91,215.01,4291.0,188.7398,188.7749,188.6432,188.731,4291.0
2019-10-18 15:35:00,215.02,215.1,214.94,215.01,3253.0,188.7398,188.81,188.6695,188.731,3253.0
2019-10-18 15:40:00,215.03,215.03,214.78,214.84,6857.0,188.7485,188.7485,188.5291,188.5818,6857.0
2019-10-18 15:45:00,214.88,215.09,214.83,215.08,7414.0,188.6169,188.8012,188.573,188.7924,7414.0
2019-10-18 15:50:00,215.05,215.4,215.05,215.28,12518.0,188.7661,189.0733,188.7661,188.968,12518.0
2019-10-18 15:55:00,215.26,215.26,214.81,214.82,40932.0,188.9504,188.9504,188.5554,188.5642,40932.0
2019-10-21 09:30:00,215.72,215.9,215.5,215.9,7545.0,189.3542,189.5122,189.1611,189.5122,7545.0
2019-10-21 09:35:00,215.64,215.94,214.54,214.54,4937.0,189.284,189.5473,188.3184,188.3184,4937.0
2019-10-21 09:40:00,214.54,214.69,214.38,214.5,2900.0,188.3184,188.4501,188.178,188.2833,2900.0
2019-10-21 09:45:00,214.59,214.65,214.23,214.24,1701.0,188.3623,188.415,188.0463,188.0551,1701.0
2019-10-21 09:50:00,214.23,214.29,214.02,214.1,3617.0,188.0463,188.099,187.862,187.9322,3617.0
2019-10-21 09:55:00,214.18,214.42,213.89,213.9,3480.0,188.0024,188.2131,187.7479,187.7566,3480.0
2019-10-21 10:00:00,214.02,214.25,213.76,214.23,3826.0,187.862,188.0639,187.6338,188.0463,3826.0
2019-10-21 10:05:00,214.44,214.94,214.3,214.94,1900.0,188.2306,188.6695,188.1078,188.6695,1900.0
2019-10-21 10:10:00,215.0,215.09,214.63,214.63,2606.0,188.7222,188.8012,188.3974,188.3974,2606.0
2019-10-21 10:15:00,214.49,214.6,214.26,214.41,2395.0,188.2745,188.3711,188.0726,188.2043,2395.0
2019-10-21 10:20:00,214.51,214.61,214.35,214.36,1982.0,188.2921,188.3799,188.1516,188.1604,1982.0
2019-10-21 10:25:00,214.41,214.79,214.41,214.69,3962.0,188.2043,188.5379,188.2043,188.4501,3962.0
2019-10-21 10:30:00,214.76,214.86,214.64,214.66,4032.0,188.5115,188.5993,188.4062,188.4238,4032.0
2019-10-21 10:35:00,214.62,214.65,214.35,214.59,8056.0,188.3886,188.415,188.1516,188.3623,8056.0
2019-10-21 10:40:00,214.51,214.61,214.42,214.47,2354.0,188.2921,188.3799,188.2131,188.257,2354.0
2019-10-21 10:45:00,214.47,214.47,213.94,213.99,3998.0,188.257,188.257,187.7918,187.8356,3998.0
2019-10-21 10:50:00,213.97,214.39,213.97,214.38,4240.0,187.8181,188.1868,187.8181,188.178,4240.0
2019-10-21 10:55:00,214.37,214.42,214.29,214.3,3294.0,188.1692,188.2131,188.099,188.1078,3294.0
2019-10-21 11:00:00,214.34,214.62,214.34,214.6,3314.0,188.1429,188.3886,188.1429,188.3711,3314.0
2019-10-21 11:05:00,214.56,214.56,214.15,214.21,5310.0,188.336,188.336,187.9761,188.0288,5310.0
2019-10-21 11:10:00,214.24,214.39,214.17,214.24,3441.0,188.0551,188.1868,187.9936,188.0551,3441.0
2019-10-21 11:15:00,214.18,214.2,213.84,213.89,6085.0,188.0024,188.02,187.704,187.7479,6085.0
2019-10-21 11:20:00,213.89,213.97,213.88,213.89,2328.0,187.7479,187.8181,187.7391,187.7479,2328.0
2019-10-21 11:25:00,213.95,214.19,213.89,214.05,7102.0,187.8005,188.0112,187.7479,187.8883,7102.0
2019-10-21 11:30:00,214.05,214.13,214.01,214.03,4675.0,187.8883,187.9585,187.8532,187.8708,4675.0
2019-10-21 11:35:00,213.94,213.94,213.79,213.89,2052.0,187.7918,187.7918,187.6601,187.7479,2052.0
2019-10-21 11:40:00,213.86,213.89,213.74,213.74,3001.0,187.7215,187.7479,187.6162,187.6162,3001.0
2019-10-21 11:45:00,213.78,213.78,213.64,213.64,1572.0,187.6513,187.6513,187.5284,187.5284,1572.0
2019-10-21 11:50:00,213.57,213.82,213.57,213.77,2294.0,187.467,187.6864,187.467,187.6425,2294.0
2019-10-21 11:55:00,213.71,213.71,213.65,213.66,1239.0,187.5899,187.5899,187.5372,187.546,1239.0
2019-10-21 12:00:00,213.63,213.66,213.37,213.37,4563.0,187.5196,187.546,187.2914,187.2914,4563.0
2019-10-21 12:05:00,213.3,213.52,213.3,213.47,4017.0,187.23,187.4231,187.23,187.3792,4017.0
2019-10-21 12:10:00,213.38,213.43,213.35,213.43,1631.0,187.3002,187.3441,187.2739,187.3441,1631.0
2019-10-21 12:15:00,213.46,213.58,213.46,213.51,1246.0,187.3704,187.4758,187.3704,187.4143,1246.0
2019-10-21 12:20:00,213.59,213.74,213.53,213.73,4014.0,187.4845,187.6162,187.4319,187.6074,4014.0
2019-10-21 12:25:00,213.79,213.84,213.77,213.77,400.0,187.6601,187.704,187.6425,187.6425,400.0
2019-10-21 12:30:00,213.79,214.0,213.78,214.0,2026.0,187.6601,187.8444,187.6513,187.8444,2026.0
2019-10-21 12:35:00,213.95,213.96,213.84,213.85,2559.0,187.8005,187.8093,187.704,187.7128,2559.0
2019-10-21 12:40:00,213.8,213.91,213.8,213.88,1325.0,187.6689,187.7654,187.6689,187.7391,1325.0
2019-10-21 12:45:00,213.9,214.03,213.84,214.03,1989.0,187.7566,187.8708,187.704,187.8708,1989.0
2019-10-21 12:50:00,214.13,214.16,214.08,214.13,1501.0,187.9585,187.9849,187.9146,187.9585,1501.0
2019-10-21 12:55:00,214.12,214.16,214.1,214.1,1911.0,187.9498,187.9849,187.9322,187.9322,1911.0
2019-10-21 13:00:00,214.06,214.07,213.92,213.93,1777.0,187.8971,187.9059,187.7742,187.783,1777.0
2019-10-21 13:05:00,213.93,214.0,213.92,213.96,1953.0,187.783,187.8444,187.7742,187.8093,1953.0
2019-10-21 13:10:00,213.97,214.2,213.97,214.2,1418.0,187.8181,188.02,187.8181,188.02,1418.0
2019-10-21 13:15:00,214.24,214.24,214.11,214.16,1773.0,188.0551,188.0551,187.941,187.9849,1773.0
2019-10-21 13:20:00,214.17,214.22,214.13,214.22,2751.0,187.9936,188.0375,187.9585,188.0375,2751.0
2019-10-21 13:25:00,214.29,214.31,214.2,214.2,2500.0,188.099,188.1165,188.02,188.02,2500.0
2019-10-21 13:30:00,214.17,214.2,214.13,214.2,1358.0,187.9936,188.02,187.9585,188.02,1358.0
2019-10-21 13:35:00,214.19,214.23,214.14,214.23,1381.0,188.0112,188.0463,187.9673,188.0463,1381.0
2019-10-21 13:40:00,214.19,214.28,214.19,214.28,1100.0,188.0112,188.0902,188.0112,188.0902,1100.0
2019-10-21 13:45:00,214.27,214.28,214.22,214.24,1733.0,188.0814,188.0902,188.0375,188.0551,1733.0
2019-10-21 13:50:00,214.28,214.3,214.15,214.15,1800.0,188.0902,188.1078,187.9761,187.9761,1800.0
2019-10-21 13:55:00,214.13,214.13,213.95,213.96,1460.0,187.9585,187.9585,187.8005,187.8093,1460.0
2019-10-21 14:00:00,213.94,214.18,213.94,214.18,1218.0,187.7918,188.0024,187.7918,188.0024,1218.0
2019-10-21 14:05:00,214.18,214.29,214.13,214.26,2915.0,188.0024,188.099,187.9585,188.0726,2915.0
2019-10-21 14:10:00,214.29,214.37,214.09,214.09,2114.0,188.099,188.1692,187.9234,187.9234,2114.0
2019-10-21 14:15:00,214.06,214.23,214.05,214.23,3674.0,187.8971,188.0463,187.8883,188.0463,3674.0
2019-10-21 14:20:00,214.21,214.26,214.14,214.23,5634.0,188.0288,188.0726,187.9673,188.0463,5634.0
2019-10-21 14:25:00,214.22,214.42,214.22,214.34,1002.0,188.0375,188.2131,188.0375,188.1429,1002.0
2019-10-21 14:30:00,214.37,214.39,214.3,214.3,1727.0,188.1692,188.1868,188.1078,188.1078,1727.0
2019-10-21 14:35:00,214.28,214.5,214.28,214.5,1869.0,188.0902,188.2833,188.0902,188.2833,1869.0
2019-10-21 14:40:00,214.56,214.6,214.41,214.42,2120.0,188.336,188.3711,188.2043,188.2131,2120.0
2019-10-21 14:45:00,214.43,214.46,214.34,214.41,1815.0,188.2219,188.2482,188.1429,188.2043,1815.0
2019-10-21 14:50:00,214.43,214.43,214.38,214.4,800.0,188.2219,188.2219,188.178,188.1955,800.0
2019-10-21 14:55:00,214.42,214.55,214.4,214.49,3067.0,188.2131,188.3272,188.1955,188.2745,3067.0
2019-10-21 15:00:00,214.42,214.57,214.35,214.57,2784.0,188.2131,188.3448,188.1516,188.3448,2784.0
2019-10-21 15:05:00,214.53,214.55,214.4,214.4,1420.0,188.3096,188.3272,188.1955,188.1955,1420.0
2019-10-21 15:10:00,214.4,214.5,214.4,214.49,2400.0,188.1955,188.2833,188.1955,188.2745,2400.0
2019-10-21 15:15:00,214.5,214.52,214.43,214.46,4511.0,188.2833,188.3009,188.2219,188.2482,4511.0
2019-10-21 15:20:00,214.41,214.41,214.28,214.28,1406.0,188.2043,188.2043,188.0902,188.0902,1406.0
2019-10-21 15:25:00,214.3,214.43,214.28,214.43,4004.0,188.1078,188.2219,188.0902,188.2219,4004.0
2019-10-21 15:30:00,214.41,214.44,214.35,214.38,4233.0,188.2043,188.2306,188.1516,188.178,4233.0
2019-10-21 15:35:00,214.35,214.36,214.1,214.19,8235.0,188.1516,188.1604,187.9322,188.0112,8235.0
2019-10-21 15:40:00,214.16,214.47,214.16,214.35,8247.0,187.9849,188.257,187.9849,188.1516,8247.0
2019-10-21 15:45:00,214.36,214.36,213.85,213.88,15845.0,188.1604,188.1604,187.7128,187.7391,15845.0
2019-10-21 15:50:00,213.92,213.98,213.48,213.48,29735.0,187.7742,187.8269,187.388,187.388,29735.0
2019-10-21 15:55:00,213.6,213.62,213.39,213.49,66396.0,187.4933,187.5109,187.309,187.3968,66396.0
2019-10-22 09:30:00,213.0,213.63,211.54,213.04,8855.0,186.9666,187.5196,185.6851,187.0018,8855.0
2019-10-22 09:35:00,213.55,213.55,212.19,212.58,5004.0,187.4494,187.4494,186.2556,186.598,5004.0
2019-10-22 09:40:00,212.3,212.76,212.26,212.5,5400.0,186.3522,186.756,186.3171,186.5278,5400.0
2019-10-22 09:45:00,212.37,212.68,212.22,212.26,3885.0,186.4136,186.6858,186.282,186.3171,3885.0
2019-10-22 09:50:00,212.25,212.39,211.66,211.66,4900.0,186.3083,186.4312,185.7904,185.7904,4900.0
2019-10-22 09:55:00,211.84,212.45,211.71,212.25,4556.0,185.9484,186.4839,185.8343,186.3083,4556.0
2019-10-22 10:00:00,212.16,212.16,211.06,211.19,6896.0,186.2293,186.2293,185.2638,185.3779,6896.0
2019-10-22 10:05:00,211.08,211.12,210.05,210.13,17538.0,185.2813,185.3164,184.3772,184.4474,17538.0
2019-10-22 10:10:00,210.27,210.63,210.15,210.24,7400.0,184.5703,184.8863,184.465,184.544,7400.0
2019-10-22 10:15:00,210.35,210.35,209.13,209.15,21171.0,184.6405,184.6405,183.5696,183.5872,21171.0
2019-10-22 10:20:00,209.15,209.23,208.12,208.51,13607.0,183.5872,183.6574,182.6831,183.0254,13607.0
2019-10-22 10:25:00,208.52,209.21,208.5,209.09,10154.0,183.0342,183.6399,183.0166,183.5345,10154.0
2019-10-22 10:30:00,209.1,209.24,208.26,208.57,25621.0,183.5433,183.6662,182.806,183.0781,25621.0
2019-10-22 10:35:00,208.5,208.83,208.39,208.58,5727.0,183.0166,183.3063,182.9201,183.0869,5727.0
2019-10-22 10:40:00,208.57,208.68,208.39,208.44,4118.0,183.0781,183.1746,182.9201,182.964,4118.0
2019-10-22 10:45:00,208.49,208.77,208.15,208.16,24972.0,183.0079,183.2536,182.7094,182.7182,24972.0
2019-10-22 10:50:00,208.27,208.77,207.87,208.61,39061.0,182.8148,183.2536,182.4636,183.1132,39061.0
2019-10-22 10:55:00,208.63,208.72,208.4,208.5,10707.0,183.1308,183.2098,182.9289,183.0166,10707.0
2019-10-22 11:00:00,208.52,208.84,208.42,208.79,15373.0,183.0342,183.3151,182.9464,183.2712,15373.0
2019-10-22 11:05:00,208.8,209.66,208.75,209.64,7863.0,183.28,184.0349,183.2361,184.0173,7863.0
2019-10-22 11:10:00,209.71,209.79,209.53,209.53,8900.0,184.0788,184.149,183.9208,183.9208,8900.0
2019-10-22 11:15:00,209.49,209.49,209.2,209.2,6401.0,183.8856,183.8856,183.6311,183.6311,6401.0
2019-10-22 11:20:00,209.23,209.25,208.92,208.97,12106.0,183.6574,183.675,183.3853,183.4292,12106.0
2019-10-22 11:25:00,208.95,209.25,208.95,209.18,9035.0,183.4116,183.675,183.4116,183.6135,9035.0
2019-10-22 11:30:00,209.19,209.19,208.96,209.02,7422.0,183.6223,183.6223,183.4204,183.4731,7422.0
2019-10-22 11:35:00,208.92,209.25,208.81,209.23,9210.0,183.3853,183.675,183.2888,183.6574,9210.0
2019-10-22 11:40:00,209.19,209.22,208.95,209.02,3032.0,183.6223,183.6486,183.4116,183.4731,3032.0
2019-10-22 11:45:00,209.06,209.5,209.06,209.46,14312.0,183.5082,183.8944,183.5082,183.8593,14312.0
2019-10-22 11:50:00,209.46,209.46,209.18,209.2,11420.0,183.8593,183.8593,183.6135,183.6311,11420.0
2019-10-22 11:55:00,209.17,209.19,208.94,209.05,6243.0,183.6048,183.6223,183.4029,183.4994,6243.0
2019-10-22 12:00:00,209.05,209.05,208.84,208.92,10839.0,183.4994,183.4994,183.3151,183.3853,10839.0
2019-10-22 12:05:00,209.0,209.12,208.91,209.08,8358.0,183.4555,183.5609,183.3765,183.5258,8358.0
2019-10-22 12:10:00,209.08,209.21,208.98,209.03,13040.0,183.5258,183.6399,183.438,183.4819,13040.0
2019-10-22 12:15:00,209.04,209.21,209.04,209.1,3566.0,183.4906,183.6399,183.4906,183.5433,3566.0
2019-10-22 12:20:00,209.08,209.11,208.82,208.87,3795.0,183.5258,183.5521,183.2975,183.3414,3795.0
2019-10-22 12:25:00,208.82,208.82,208.64,208.69,3105.0,183.2975,183.2975,183.1395,183.1834,3105.0
2019-10-22 12:30:00,208.71,208.95,208.67,208.86,3910.0,183.201,183.4116,183.1659,183.3326,3910.0
2019-10-22 12:35:00,208.89,209.11,208.86,209.04,3760.0,183.359,183.5521,183.3326,183.4906,3760.0
2019-10-22 12:40:00,209.03,209.08,208.98,209.02,3586.0,183.4819,183.5258,183.438,183.4731,3586.0
2019-10-22 12:45:00,209.02,209.02,208.72,208.73,6285.0,183.4731,183.4731,183.2098,183.2185,6285.0
2019-10-22 12:50:00,208.68,208.78,208.57,208.6,4520.0,183.1746,183.2624,183.0781,183.1044,4520.0
2019-10-22 12:55:00,208.56,208.64,208.51,208.64,4168.0,183.0693,183.1395,183.0254,183.1395,4168.0
2019-10-22 13:00:00,208.76,208.83,208.57,208.61,4046.0,183.2449,183.3063,183.0781,183.1132,4046.0
2019-10-22 13:05:00,208.66,208.73,208.47,208.47,5176.0,183.1571,183.2185,182.9903,182.9903,5176.0
2019-10-22 13:10:00,208.48,208.61,208.29,208.33,15699.0,182.9991,183.1132,182.8323,182.8674,15699.0
2019-10-22 13:15:00,208.32,208.39,208.18,208.25,5900.0,182.8586,182.9201,182.7358,182.7972,5900.0
2019-10-22 13:20:00,208.33,208.41,208.16,208.2,8918.0,182.8674,182.9376,182.7182,182.7533,8918.0
2019-10-22 13:25:00,208.23,208.53,208.19,208.5,6360.0,182.7796,183.043,182.7445,183.0166,6360.0
2019-10-22 13:30:00,208.5,208.57,208.41,208.53,4635.0,183.0166,183.0781,182.9376,183.043,4635.0
2019-10-22 13:35:00,208.49,208.5,208.26,208.35,4934.0,183.0079,183.0166,182.806,182.885,4934.0
2019-10-22 13:40:00,208.4,208.5,208.29,208.29,4414.0,182.9289,183.0166,182.8323,182.8323,4414.0
2019-10-22 13:45:00,208.34,208.4,208.06,208.17,5325.0,182.8762,182.9289,182.6304,182.727,5325.0
2019-10-22 13:50:00,208.11,208.28,208.11,208.19,5853.0,182.6743,182.8235,182.6743,182.7445,5853.0
2019-10-22 13:55:00,208.22,208.36,208.19,208.28,7028.0,182.7709,182.8938,182.7445,182.8235,7028.0
2019-10-22 14:00:00,208.25,208.25,207.98,208.03,6881.0,182.7972,182.7972,182.5602,182.6041,6881.0
2019-10-22 14:05:00,208.03,208.03,207.88,208.0,4887.0,182.6041,182.6041,182.4724,182.5778,4887.0
2019-10-22 14:10:00,208.01,208.25,207.96,208.16,10999.0,182.5865,182.7972,182.5426,182.7182,10999.0
2019-10-22 14:15:00,208.19,208.21,207.96,208.03,4980.0,182.7445,182.7621,182.5426,182.6041,4980.0
2019-10-22 14:20:00,208.08,208.09,207.94,208.03,12891.0,182.648,182.6568,182.5251,182.6041,12891.0
2019-10-22 14:25:00,208.03,208.06,207.67,207.8,6600.0,182.6041,182.6304,182.2881,182.4022,6600.0
2019-10-22 14:30:00,207.91,207.94,207.55,207.73,5707.0,182.4988,182.5251,182.1828,182.3408,5707.0
2019-10-22 14:35:00,207.75,207.92,207.68,207.78,4500.0,182.3583,182.5075,182.2969,182.3846,4500.0
2019-10-22 14:40:00,207.81,207.92,207.56,207.77,7792.0,182.411,182.5075,182.1915,182.3759,7792.0
2019-10-22 14:45:00,207.82,207.86,207.6,207.65,8361.0,182.4198,182.4549,182.2266,182.2705,8361.0
2019-10-22 14:50:00,207.57,207.57,207.29,207.41,8502.0,182.2003,182.2003,181.9545,182.0599,8502.0
2019-10-22 14:55:00,207.38,207.52,207.32,207.32,8252.0,182.0335,182.1564,181.9809,181.9809,8252.0
2019-10-22 15:00:00,207.32,207.37,207.18,207.26,10482.0,181.9809,182.0248,181.858,181.9282,10482.0
2019-10-22 15:05:00,207.26,207.42,207.23,207.39,8101.0,181.9282,182.0686,181.9019,182.0423,8101.0
2019-10-22 15:10:00,207.39,207.4,207.22,207.28,6783.0,182.0423,182.0511,181.8931,181.9458,6783.0
2019-10-22 15:15:00,207.29,207.38,207.15,207.26,20103.0,181.9545,182.0335,181.8316,181.9282,20103.0
2019-10-22 15:20:00,207.27,207.59,207.24,207.57,16707.0,181.937,182.2179,181.9106,182.2003,16707.0
2019-10-22 15:25:00,207.58,208.04,207.57,207.95,23976.0,182.2091,182.6129,182.2003,182.5339,23976.0
2019-10-22 15:30:00,207.99,208.11,207.89,207.93,13106.0,182.569,182.6743,182.4812,182.5163,13106.0
2019-10-22 15:35:00,207.91,208.13,207.83,207.85,43225.0,182.4988,182.6919,182.4285,182.4461,43225.0
2019-10-22 15:40:00,207.83,207.83,207.12,207.17,33237.0,182.4285,182.4285,181.8053,181.8492,33237.0
2019-10-22 15:45:00,207.17,207.36,206.99,207.11,195078.0,181.8492,182.016,181.6912,181.7965,195078.0
2019-10-22 15:50:00,207.11,207.24,206.7,206.89,36153.0,181.7965,181.9106,181.4366,181.6034,36153.0
2019-10-22 15:55:00,206.91,207.05,206.8,206.97,112242.0,181.621,181.7439,181.5244,181.6736,112242.0
2019-10-23 09:30:00,208.68,209.85,207.43,208.27,14058.0,183.1746,184.2016,182.0774,182.8148,14058.0
2019-10-23 09:35:00,207.64,209.7,207.63,209.06,9075.0,182.2618,184.07,182.253,183.5082,9075.0
2019-10-23 09:40:00,208.91,209.74,208.3,209.0,28138.0,183.3765,184.1051,182.8411,183.4555,28138.0
2019-10-23 09:45:00,209.15,209.44,208.94,209.17,14472.0,183.5872,183.8418,183.4029,183.6048,14472.0
2019-10-23 09:50:00,209.2,210.38,209.12,210.17,12281.0,183.6311,184.6669,183.5609,184.4825,12281.0
2019-10-23 09:55:00,210.18,210.48,210.03,210.13,14097.0,184.4913,184.7546,184.3596,184.4474,14097.0
2019-10-23 10:00:00,210.12,210.59,209.93,210.52,24473.0,184.4386,184.8512,184.2719,184.7898,24473.0
2019-10-23 10:05:00,210.52,210.91,210.47,210.53,16045.0,184.7898,185.1321,184.7459,184.7985,16045.0
2019-10-23 10:10:00,210.53,210.55,210.0,210.16,11525.0,184.7985,184.8161,184.3333,184.4738,11525.0
2019-10-23 10:15:00,210.17,210.17,209.77,209.77,6524.0,184.4825,184.4825,184.1314,184.1314,6524.0
2019-10-23 10:20:00,209.76,210.17,209.61,209.99,9398.0,184.1226,184.4825,183.991,184.3245,9398.0
2019-10-23 10:25:00,209.98,210.58,209.89,210.42,9734.0,184.3158,184.8424,184.2368,184.702,9734.0
2019-10-23 10:30:00,210.29,210.58,210.06,210.48,7525.0,184.5879,184.8424,184.386,184.7546,7525.0
2019-10-23 10:35:00,210.5,210.53,209.97,210.09,3702.0,184.7722,184.7985,184.307,184.4123,3702.0
2019-10-23 10:40:00,210.18,210.2,210.08,210.19,4127.0,184.4913,184.5089,184.4035,184.5001,4127.0
2019-10-23 10:45:00,210.19,210.37,210.18,210.31,5417.0,184.5001,184.6581,184.4913,184.6054,5417.0
2019-10-23 10:50:00,210.28,210.28,209.78,209.95,10485.0,184.5791,184.5791,184.1402,184.2894,10485.0
2019-10-23 10:55:00,209.9,210.12,209.9,210.09,4329.0,184.2455,184.4386,184.2455,184.4123,4329.0
2019-10-23 11:00:00,210.1,210.23,210.1,210.14,7565.0,184.4211,184.5352,184.4211,184.4562,7565.0
2019-10-23 11:05:00,210.13,210.14,210.03,210.03,2428.0,184.4474,184.4562,184.3596,184.3596,2428.0
2019-10-23 11:10:00,209.93,210.29,209.92,209.97,3563.0,184.2719,184.5879,184.2631,184.307,3563.0
2019-10-23 11:15:00,210.0,210.29,209.99,210.06,6113.0,184.3333,184.5879,184.3245,184.386,6113.0
2019-10-23 11:20:00,210.06,210.08,209.97,210.02,7651.0,184.386,184.4035,184.307,184.3509,7651.0
2019-10-23 11:25:00,210.04,210.11,209.94,209.94,10621.0,184.3684,184.4299,184.2806,184.2806,10621.0
2019-10-23 11:30:00,209.95,210.2,209.9,209.96,10375.0,184.2894,184.5089,184.2455,184.2982,10375.0
2019-10-23 11:35:00,209.96,210.61,209.89,210.61,14439.0,184.2982,184.8688,184.2368,184.8688,14439.0
2019-10-23 11:40:00,210.56,210.81,210.55,210.78,4606.0,184.8249,185.0443,184.8161,185.018,4606.0
2019-10-23 11:45:00,210.83,210.96,210.76,210.77,6592.0,185.0619,185.176,185.0004,185.0092,6592.0
2019-10-23 11:50:00,210.82,210.87,210.65,210.68,4596.0,185.0531,185.097,184.9039,184.9302,4596.0
2019-10-23 11:55:00,210.73,210.96,210.72,210.86,4138.0,184.9741,185.176,184.9653,185.0882,4138.0
2019-10-23 12:00:00,210.81,211.11,210.79,210.96,6525.0,185.0443,185.3076,185.0268,185.176,6525.0
2019-10-23 12:05:00,210.92,210.96,210.81,210.9,2157.0,185.1409,185.176,185.0443,185.1233,2157.0
2019-10-23 12:10:00,210.95,211.18,210.92,211.16,4013.0,185.1672,185.3691,185.1409,185.3515,4013.0
2019-10-23 12:15:00,211.13,211.29,211.09,211.23,6668.0,185.3252,185.4656,185.2901,185.413,6668.0
2019-10-23 12:20:00,211.23,211.23,210.98,211.02,3973.0,185.413,185.413,185.1935,185.2286,3973.0
2019-10-23 12:25:00,210.99,210.99,210.81,210.99,3137.0,185.2023,185.2023,185.0443,185.2023,3137.0
2019-10-23 12:30:00,211.04,211.13,211.0,211.06,5331.0,185.2462,185.3252,185.2111,185.2638,5331.0
2019-10-23 12:35:00,211.02,211.09,210.97,211.06,2851.0,185.2286,185.2901,185.1848,185.2638,2851.0
2019-10-23 12:40:00,211.07,211.12,211.03,211.12,3420.0,185.2725,185.3164,185.2374,185.3164,3420.0
2019-10-23 12:45:00,211.16,211.28,211.14,211.24,5364.0,185.3515,185.4569,185.334,185.4218,5364.0
2019-10-23 12:50:00,211.23,211.25,211.11,211.13,3945.0,185.413,185.4305,185.3076,185.3252,3945.0
2019-10-23 12:55:00,211.13,211.13,211.04,211.1,3164.0,185.3252,185.3252,185.2462,185.2989,3164.0
2019-10-23 13:00:00,211.08,211.18,211.04,211.09,2771.0,185.2813,185.3691,185.2462,185.2901,2771.0
2019-10-23 13:05:00,211.06,211.09,210.85,210.86,4333.0,185.2638,185.2901,185.0794,185.0882,4333.0
2019-10-23 13:10:00,210.85,210.85,210.69,210.76,3455.0,185.0794,185.0794,184.939,185.0004,3455.0
2019-10-23 13:15:00,210.7,210.71,210.6,210.66,600.0,184.9478,184.9565,184.86,184.9126,600.0
2019-10-23 13:20:00,210.65,210.81,210.55,210.69,5278.0,184.9039,185.0443,184.8161,184.939,5278.0
2019-10-23 13:25:00,210.74,210.74,210.57,210.62,1450.0,184.9829,184.9829,184.8336,184.8775,1450.0
2019-10-23 13:30:00,210.62,210.78,210.61,210.74,1572.0,184.8775,185.018,184.8688,184.9829,1572.0
2019-10-23 13:35:00,210.76,210.82,210.75,210.75,3837.0,185.0004,185.0531,184.9916,184.9916,3837.0
2019-10-23 13:40:00,210.72,210.73,210.69,210.69,2123.0,184.9653,184.9741,184.939,184.939,2123.0
2019-10-23 13:45:00,210.69,210.69,210.43,210.43,6427.0,184.939,184.939,184.7108,184.7108,6427.0
2019-10-23 13:50:00,210.4,210.4,210.29,210.3,2453.0,184.6844,184.6844,184.5879,184.5966,2453.0
2019-10-23 13:55:00,210.3,210.3,210.21,210.21,3670.0,184.5966,184.5966,184.5176,184.5176,3670.0
2019-10-23 14:00:00,210.19,210.2,210.12,210.19,4660.0,184.5001,184.5089,184.4386,184.5001,4660.0
2019-10-23 14:05:00,210.19,210.22,210.12,210.22,3949.0,184.5001,184.5264,184.4386,184.5264,3949.0
2019-10-23 14:10:00,210.27,210.27,210.11,210.2,15829.0,184.5703,184.5703,184.4299,184.5089,15829.0
2019-10-23 14:15:00,210.27,210.52,210.26,210.38,3997.0,184.5703,184.7898,184.5615,184.6669,3997.0
2019-10-23 14:20:00,210.37,210.42,210.3,210.3,3016.0,184.6581,184.702,184.5966,184.5966,3016.0
2019-10-23 14:25:00,210.3,210.39,210.2,210.32,2600.0,184.5966,184.6756,184.5089,184.6142,2600.0
2019-10-23 14:30:00,210.36,210.48,210.28,210.4,16244.0,184.6493,184.7546,184.5791,184.6844,16244.0
2019-10-23 14:35:00,210.4,210.4,209.72,209.72,6332.0,184.6844,184.6844,184.0875,184.0875,6332.0
2019-10-23 14:40:00,209.66,209.73,209.57,209.57,8044.0,184.0349,184.0963,183.9559,183.9559,8044.0
2019-10-23 14:45:00,209.6,209.72,209.49,209.53,10202.0,183.9822,184.0875,183.8856,183.9208,10202.0
2019-10-23 14:50:00,209.53,209.54,209.27,209.34,3976.0,183.9208,183.9295,183.6925,183.754,3976.0
2019-10-23 14:55:00,209.37,209.56,209.37,209.41,2735.0,183.7803,183.9471,183.7803,183.8154,2735.0
2019-10-23 15:00:00,209.39,209.53,209.36,209.39,5759.0,183.7979,183.9208,183.7715,183.7979,5759.0
2019-10-23 15:05:00,209.4,209.52,209.27,209.33,6341.0,183.8066,183.912,183.6925,183.7452,6341.0
2019-10-23 15:10:00,209.34,209.61,209.09,209.61,18734.0,183.754,183.991,183.5345,183.991,18734.0
2019-10-23 15:15:00,209.56,209.79,209.56,209.66,7818.0,183.9471,184.149,183.9471,184.0349,7818.0
2019-10-23 15:20:00,209.67,209.86,209.6,209.86,11280.0,184.0436,184.2104,183.9822,184.2104,11280.0
2019-10-23 15:25:00,209.87,209.91,209.65,209.73,5758.0,184.2192,184.2543,184.0261,184.0963,5758.0
2019-10-23 15:30:00,209.81,209.85,209.59,209.65,10104.0,184.1665,184.2016,183.9734,184.0261,10104.0
2019-10-23 15:35:00,209.62,209.76,209.55,209.66,8241.0,183.9998,184.1226,183.9383,184.0349,8241.0
2019-10-23 15:40:00,209.69,209.79,209.66,209.75,10117.0,184.0612,184.149,184.0349,184.1139,10117.0
2019-10-23 15:45:00,209.78,209.8,209.59,209.71,12905.0,184.1402,184.1578,183.9734,184.0788,12905.0
2019-10-23 15:50:00,209.72,209.84,209.61,209.62,21910.0,184.0875,184.1929,183.991,183.9998,21910.0
2019-10-23 15:55:00,209.67,210.13,209.64,210.07,86345.0,184.0436,184.4474,184.0173,184.3948,86345.0
2019-10-24 09:30:00,211.32,212.29,211.09,211.49,12536.0,185.492,186.3434,185.2901,185.6412,12536.0
2019-10-24 09:35:00,211.68,211.68,211.17,211.34,2501.0,185.808,185.808,185.3603,185.5095,2501.0
2019-10-24 09:40:00,211.38,211.46,210.71,210.71,2845.0,185.5446,185.6149,184.9565,184.9565,2845.0
2019-10-24 09:45:00,210.98,211.2,210.78,211.03,7791.0,185.1935,185.3866,185.018,185.2374,7791.0
2019-10-24 09:50:00,211.03,211.22,210.92,211.06,12732.0,185.2374,185.4042,185.1409,185.2638,12732.0
2019-10-24 09:55:00,211.2,211.78,210.99,211.12,7735.0,185.3866,185.8958,185.2023,185.3164,7735.0
2019-10-24 10:00:00,211.07,211.52,211.03,211.38,7952.0,185.2725,185.6675,185.2374,185.5446,7952.0
2019-10-24 10:05:00,211.34,211.47,211.21,211.27,20184.0,185.5095,185.6236,185.3954,185.4481,20184.0
2019-10-24 10:10:00,211.27,211.3,210.93,211.16,5711.0,185.4481,185.4744,185.1496,185.3515,5711.0
2019-10-24 10:15:00,211.23,211.38,211.0,211.21,10505.0,185.413,185.5446,185.2111,185.3954,10505.0
2019-10-24 10:20:00,211.25,211.29,211.02,211.23,13426.0,185.4305,185.4656,185.2286,185.413,13426.0
2019-10-24 10:25:00,211.12,211.35,211.07,211.22,4614.0,185.3164,185.5183,185.2725,185.4042,4614.0
2019-10-24 10:30:00,211.15,211.15,210.78,210.95,3905.0,185.3428,185.3428,185.018,185.1672,3905.0
2019-10-24 10:35:00,211.2,211.32,210.98,211.27,4721.0,185.3866,185.492,185.1935,185.4481,4721.0
2019-10-24 10:40:00,211.34,211.48,211.26,211.31,16180.0,185.5095,185.6324,185.4393,185.4832,16180.0
2019-10-24 10:45:00,211.31,211.36,211.17,211.22,5844.0,185.4832,185.5271,185.3603,185.4042,5844.0
2019-10-24 10:50:00,211.19,211.25,210.94,211.13,6092.0,185.3779,185.4305,185.1584,185.3252,6092.0
2019-10-24 10:55:00,211.14,211.42,211.09,211.23,7684.0,185.334,185.5798,185.2901,185.413,7684.0
2019-10-24 11:00:00,211.31,211.59,211.31,211.53,4688.0,185.4832,185.729,185.4832,185.6763,4688.0
2019-10-24 11:05:00,211.49,211.55,211.42,211.46,3074.0,185.6412,185.6939,185.5798,185.6149,3074.0
2019-10-24 11:10:00,211.55,211.67,211.42,211.67,5176.0,185.6939,185.7992,185.5798,185.7992,5176.0
2019-10-24 11:15:00,211.64,211.71,211.6,211.7,5136.0,185.7729,185.8343,185.7378,185.8255,5136.0
2019-10-24 11:20:00,211.7,211.7,211.56,211.59,3045.0,185.8255,185.8255,185.7026,185.729,3045.0
2019-10-24 11:25:00,211.65,211.78,211.62,211.77,3131.0,185.7816,185.8958,185.7553,185.887,3131.0
2019-10-24 11:30:00,211.78,211.88,211.72,211.72,3978.0,185.8958,185.9835,185.8431,185.8431,3978.0
2019-10-24 11:35:00,211.66,211.67,211.66,211.67,311.0,185.7904,185.7992,185.7904,185.7992,311.0
2019-10-24 11:40:00,211.62,211.72,211.61,211.66,7768.0,185.7553,185.8431,185.7465,185.7904,7768.0
2019-10-24 11:45:00,211.64,211.71,211.57,211.61,3050.0,185.7729,185.8343,185.7114,185.7465,3050.0
2019-10-24 11:50:00,211.6,211.6,211.23,211.42,3724.0,185.7378,185.7378,185.413,185.5798,3724.0
2019-10-24 11:55:00,211.46,211.67,211.42,211.66,2309.0,185.6149,185.7992,185.5798,185.7904,2309.0
2019-10-24 12:00:00,211.66,212.53,211.66,212.44,5534.0,185.7904,186.5541,185.7904,186.4751,5534.0
2019-10-24 12:05:00,212.38,212.38,211.97,212.0,800.0,186.4224,186.4224,186.0625,186.0889,800.0
2019-10-24 12:10:00,212.0,212.0,211.78,211.78,2707.0,186.0889,186.0889,185.8958,185.8958,2707.0
2019-10-24 12:15:00,211.76,211.76,211.5,211.66,1980.0,185.8782,185.8782,185.65,185.7904,1980.0
2019-10-24 12:20:00,211.61,211.61,211.18,211.36,3834.0,185.7465,185.7465,185.3691,185.5271,3834.0
2019-10-24 12:25:00,211.36,211.54,211.33,211.5,2427.0,185.5271,185.6851,185.5008,185.65,2427.0
2019-10-24 12:30:00,211.56,211.66,211.48,211.66,5901.0,185.7026,185.7904,185.6324,185.7904,5901.0
2019-10-24 12:35:00,211.62,211.67,211.25,211.3,3448.0,185.7553,185.7992,185.4305,185.4744,3448.0
2019-10-24 12:40:00,211.27,211.36,211.13,211.18,3433.0,185.4481,185.5271,185.3252,185.3691,3433.0
2019-10-24 12:45:00,211.19,211.44,211.19,211.4,1523.0,185.3779,185.5973,185.3779,185.5622,1523.0
2019-10-24 12:50:00,211.39,211.48,211.27,211.43,2929.0,185.5534,185.6324,185.4481,185.5885,2929.0
2019-10-24 12:55:00,211.45,211.56,211.39,211.42,8476.0,185.6061,185.7026,185.5534,185.5798,8476.0
2019-10-24 13:00:00,211.42,211.51,211.37,211.39,4721.0,185.5798,185.6588,185.5359,185.5534,4721.0
2019-10-24 13:05:00,211.42,211.42,211.31,211.32,3668.0,185.5798,185.5798,185.4832,185.492,3668.0
2019-10-24 13:10:00,211.36,211.44,211.32,211.43,4118.0,185.5271,185.5973,185.492,185.5885,4118.0
2019-10-24 13:15:00,211.45,211.52,211.41,211.41,5000.0,185.6061,185.6675,185.571,185.571,5000.0
2019-10-24 13:20:00,211.37,211.77,211.35,211.73,5726.0,185.5359,185.887,185.5183,185.8519,5726.0
2019-10-24 13:25:00,211.73,211.8,211.67,211.68,2515.0,185.8519,185.9133,185.7992,185.808,2515.0
2019-10-24 13:30:00,211.68,211.69,211.42,211.42,1633.0,185.808,185.8168,185.5798,185.5798,1633.0
2019-10-24 13:35:00,211.41,211.56,211.4,211.56,1507.0,185.571,185.7026,185.5622,185.7026,1507.0
2019-10-24 13:40:00,211.55,211.62,211.52,211.6,2316.0,185.6939,185.7553,185.6675,185.7378,2316.0
2019-10-24 13:45:00,211.56,211.57,211.43,211.44,1259.0,185.7026,185.7114,185.5885,185.5973,1259.0
2019-10-24 13:50:00,211.38,211.41,211.2,211.21,1516.0,185.5446,185.571,185.3866,185.3954,1516.0
2019-10-24 13:55:00,211.16,211.16,210.96,211.13,2197.0,185.3515,185.3515,185.176,185.3252,2197.0
2019-10-24 14:00:00,211.17,211.22,211.13,211.16,2838.0,185.3603,185.4042,185.3252,185.3515,2838.0
2019-10-24 14:05:00,211.19,211.41,211.19,211.41,1947.0,185.3779,185.571,185.3779,185.571,1947.0
2019-10-24 14:10:00,211.37,211.37,211.22,211.22,2313.0,185.5359,185.5359,185.4042,185.4042,2313.0
2019-10-24 14:15:00,211.16,211.35,211.13,211.34,1902.0,185.3515,185.5183,185.3252,185.5095,1902.0
2019-10-24 14:20:00,211.34,211.45,211.29,211.43,1800.0,185.5095,185.6061,185.4656,185.5885,1800.0
2019-10-24 14:25:00,211.41,211.59,211.37,211.57,2453.0,185.571,185.729,185.5359,185.7114,2453.0
2019-10-24 14:30:00,211.55,211.69,211.43,211.62,4595.0,185.6939,185.8168,185.5885,185.7553,4595.0
2019-10-24 14:35:00,211.65,211.7,211.55,211.67,2799.0,185.7816,185.8255,185.6939,185.7992,2799.0
2019-10-24 14:40:00,211.69,211.69,211.57,211.57,2600.0,185.8168,185.8168,185.7114,185.7114,2600.0
2019-10-24 14:45:00,211.6,211.63,211.57,211.57,1810.0,185.7378,185.7641,185.7114,185.7114,1810.0
2019-10-24 14:50:00,211.59,211.59,211.47,211.49,2474.0,185.729,185.729,185.6236,185.6412,2474.0
2019-10-24 14:55:00,211.51,211.62,211.49,211.58,2756.0,185.6588,185.7553,185.6412,185.7202,2756.0
2019-10-24 15:00:00,211.6,211.7,211.58,211.7,3576.0,185.7378,185.8255,185.7202,185.8255,3576.0
2019-10-24 15:05:00,211.66,211.69,211.58,211.59,3275.0,185.7904,185.8168,185.7202,185.729,3275.0
2019-10-24 15:10:00,211.59,211.65,211.51,211.51,3957.0,185.729,185.7816,185.6588,185.6588,3957.0
2019-10-24 15:15:00,211.46,211.5,211.37,211.5,2567.0,185.6149,185.65,185.5359,185.65,2567.0
2019-10-24 15:20:00,211.48,211.48,211.41,211.45,2026.0,185.6324,185.6324,185.571,185.6061,2026.0
2019-10-24 15:25:00,211.52,211.54,211.45,211.51,2002.0,185.6675,185.6851,185.6061,185.6588,2002.0
2019-10-24 15:30:00,211.52,211.52,211.41,211.49,5445.0,185.6675,185.6675,185.571,185.6412,5445.0
2019-10-24 15:35:00,211.48,211.66,211.47,211.63,5208.0,185.6324,185.7904,185.6236,185.7641,5208.0
2019-10-24 15:40:00,211.63,211.67,211.41,211.48,7762.0,185.7641,185.7992,185.571,185.6324,7762.0
2019-10-24 15:45:00,211.46,211.56,211.36,211.53,5942.0,185.6149,185.7026,185.5271,185.6763,5942.0
2019-10-24 15:50:00,211.54,211.66,211.44,211.49,14525.0,185.6851,185.7904,185.5973,185.6412,14525.0
2019-10-24 15:55:00,211.57,211.61,211.32,211.54,33424.0,185.7114,185.7465,185.492,185.6851,33424.0
2019-10-25 09:30:00,211.48,211.95,210.21,211.45,8049.0,185.6324,186.045,184.5176,185.6061,8049.0
2019-10-25 09:35:00,211.97,212.15,211.62,211.84,3100.0,186.0625,186.2205,185.7553,185.9484,3100.0
2019-10-25 09:40:00,211.87,212.06,211.64,211.69,6320.0,185.9748,186.1415,185.7729,185.8168,6320.0
2019-10-25 09:45:00,211.92,212.35,211.82,212.02,1773.0,186.0186,186.3961,185.9309,186.1064,1773.0
2019-10-25 09:50:00,211.82,212.14,211.82,212.07,3000.0,185.9309,186.2118,185.9309,186.1503,3000.0
2019-10-25 09:55:00,212.36,212.36,212.17,212.17,628.0,186.4049,186.4049,186.2381,186.2381,628.0
2019-10-25 10:00:00,212.44,212.81,212.32,212.8,1600.0,186.4751,186.7999,186.3698,186.7911,1600.0
2019-10-25 10:05:00,212.79,212.81,212.58,212.72,1961.0,186.7823,186.7999,186.598,186.7209,1961.0
2019-10-25 10:10:00,212.74,213.15,212.73,212.95,2911.0,186.7384,187.0983,186.7296,186.9228,2911.0
2019-10-25 10:15:00,213.06,213.22,212.99,213.16,3440.0,187.0193,187.1598,186.9579,187.1071,3440.0
2019-10-25 10:20:00,213.16,213.23,213.13,213.13,400.0,187.1071,187.1685,187.0808,187.0808,400.0
2019-10-25 10:25:00,213.12,213.14,212.67,212.73,5420.0,187.072,187.0895,186.677,186.7296,5420.0
2019-10-25 10:30:00,212.8,212.8,212.53,212.65,2200.0,186.7911,186.7911,186.5541,186.6594,2200.0
2019-10-25 10:35:00,212.48,212.54,212.45,212.48,800.0,186.5102,186.5629,186.4839,186.5102,800.0
2019-10-25 10:40:00,212.45,212.5,212.32,212.33,1900.0,186.4839,186.5278,186.3698,186.3785,1900.0
2019-10-25 10:45:00,212.35,212.89,212.26,212.89,4213.0,186.3961,186.8701,186.3171,186.8701,4213.0
2019-10-25 10:50:00,213.0,213.04,212.7,213.04,4704.0,186.9666,187.0018,186.7033,187.0018,4704.0
2019-10-25 10:55:00,213.15,213.18,213.08,213.08,2008.0,187.0983,187.1246,187.0369,187.0369,2008.0
2019-10-25 11:00:00,213.13,213.37,213.1,213.32,6998.0,187.0808,187.2914,187.0544,187.2475,6998.0
2019-10-25 11:05:00,213.34,213.4,213.18,213.33,2200.0,187.2651,187.3178,187.1246,187.2563,2200.0
2019-10-25 11:10:00,213.36,213.38,213.03,213.22,4610.0,187.2826,187.3002,186.993,187.1598,4610.0
2019-10-25 11:15:00,213.16,213.24,212.97,213.08,7114.0,187.1071,187.1773,186.9403,187.0369,7114.0
2019-10-25 11:20:00,213.12,213.38,213.12,213.3,4677.0,187.072,187.3002,187.072,187.23,4677.0
2019-10-25 11:25:00,213.3,213.62,213.3,213.56,2279.0,187.23,187.5109,187.23,187.4582,2279.0
2019-10-25 11:30:00,213.49,213.62,213.32,213.59,4041.0,187.3968,187.5109,187.2475,187.4845,4041.0
2019-10-25 11:35:00,213.58,213.78,213.58,213.73,3115.0,187.4758,187.6513,187.4758,187.6074,3115.0
2019-10-25 11:40:00,213.78,213.95,213.69,213.95,1589.0,187.6513,187.8005,187.5723,187.8005,1589.0
2019-10-25 11:45:00,213.99,214.12,213.98,214.0,3000.0,187.8356,187.9498,187.8269,187.8444,3000.0
2019-10-25 11:50:00,213.98,214.05,213.77,213.81,2089.0,187.8269,187.8883,187.6425,187.6776,2089.0
2019-10-25 11:55:00,213.76,213.85,213.57,213.58,1199.0,187.6338,187.7128,187.467,187.4758,1199.0
2019-10-25 12:00:00,213.58,213.61,213.42,213.43,2128.0,187.4758,187.5021,187.3353,187.3441,2128.0
2019-10-25 12:05:00,213.45,213.5,213.31,213.34,3306.0,187.3616,187.4055,187.2388,187.2651,3306.0
2019-10-25 12:10:00,213.39,213.47,213.29,213.3,3426.0,187.309,187.3792,187.2212,187.23,3426.0
2019-10-25 12:15:00,213.23,213.41,213.13,213.41,1605.0,187.1685,187.3265,187.0808,187.3265,1605.0
2019-10-25 12:20:00,213.32,213.4,213.21,213.37,6183.0,187.2475,187.3178,187.151,187.2914,6183.0
2019-10-25 12:25:00,213.39,213.39,213.33,213.38,1400.0,187.309,187.309,187.2563,187.3002,1400.0
2019-10-25 12:30:00,213.43,213.59,213.4,213.42,2400.0,187.3441,187.4845,187.3178,187.3353,2400.0
2019-10-25 12:35:00,213.43,213.74,213.41,213.68,2148.0,187.3441,187.6162,187.3265,187.5635,2148.0
2019-10-25 12:40:00,213.69,213.69,213.53,213.53,600.0,187.5723,187.5723,187.4319,187.4319,600.0
2019-10-25 12:45:00,213.53,213.57,213.44,213.44,1890.0,187.4319,187.467,187.3529,187.3529,1890.0
2019-10-25 12:50:00,213.36,213.39,213.26,213.26,2270.0,187.2826,187.309,187.1949,187.1949,2270.0
2019-10-25 12:55:00,213.16,213.23,213.13,213.14,1501.0,187.1071,187.1685,187.0808,187.0895,1501.0
2019-10-25 13:00:00,213.14,213.21,213.11,213.12,800.0,187.0895,187.151,187.0632,187.072,800.0
2019-10-25 13:05:00,213.15,213.17,213.02,213.09,2617.0,187.0983,187.1159,186.9842,187.0456,2617.0
2019-10-25 13:10:00,213.05,213.16,213.05,213.11,10227.0,187.0105,187.1071,187.0105,187.0632,10227.0
2019-10-25 13:15:00,213.14,213.15,213.11,213.12,700.0,187.0895,187.0983,187.0632,187.072,700.0
2019-10-25 13:20:00,213.16,213.3,213.16,213.23,2400.0,187.1071,187.23,187.1071,187.1685,2400.0
2019-10-25 13:25:00,213.23,213.26,213.17,213.24,3402.0,187.1685,187.1949,187.1159,187.1773,3402.0
2019-10-25 13:30:00,213.16,213.21,213.1,213.12,2831.0,187.1071,187.151,187.0544,187.072,2831.0
2019-10-25 13:35:00,213.04,213.19,213.04,213.08,3517.0,187.0018,187.1334,187.0018,187.0369,3517.0
2019-10-25 13:40:00,213.1,213.27,213.07,213.27,1700.0,187.0544,187.2036,187.0281,187.2036,1700.0
2019-10-25 13:45:00,213.33,213.53,213.26,213.37,10109.0,187.2563,187.4319,187.1949,187.2914,10109.0
2019-10-25 13:50:00,213.35,213.36,213.24,213.35,2000.0,187.2739,187.2826,187.1773,187.2739,2000.0
2019-10-25 13:55:00,213.33,213.33,213.17,213.2,1382.0,187.2563,187.2563,187.1159,187.1422,1382.0
2019-10-25 14:00:00,213.28,213.32,213.16,213.19,2200.0,187.2124,187.2475,187.1071,187.1334,2200.0
2019-10-25 14:05:00,213.14,213.14,213.0,213.05,3952.0,187.0895,187.0895,186.9666,187.0105,3952.0
2019-10-25 14:10:00,213.09,213.13,213.0,213.0,1864.0,187.0456,187.0808,186.9666,186.9666,1864.0
2019-10-25 14:15:00,213.0,213.02,212.87,212.89,2500.0,186.9666,186.9842,186.8525,186.8701,2500.0
2019-10-25 14:20:00,212.89,212.89,212.75,212.75,2660.0,186.8701,186.8701,186.7472,186.7472,2660.0
2019-10-25 14:25:00,212.69,212.74,212.65,212.65,1763.0,186.6945,186.7384,186.6594,186.6594,1763.0
2019-10-25 14:30:00,212.64,212.64,212.29,212.3,1810.0,186.6506,186.6506,186.3434,186.3522,1810.0
2019-10-25 14:35:00,212.3,212.41,212.2,212.38,2996.0,186.3522,186.4488,186.2644,186.4224,2996.0
2019-10-25 14:40:00,212.46,212.74,212.46,212.69,1401.0,186.4926,186.7384,186.4926,186.6945,1401.0
2019-10-25 14:45:00,212.64,212.64,212.49,212.53,800.0,186.6506,186.6506,186.519,186.5541,800.0
2019-10-25 14:50:00,212.56,212.56,212.4,212.56,4126.0,186.5804,186.5804,186.44,186.5804,4126.0
2019-10-25 14:55:00,212.51,212.89,212.51,212.89,1351.0,186.5365,186.8701,186.5365,186.8701,1351.0
2019-10-25 15:00:00,212.86,212.86,212.57,212.67,3500.0,186.8438,186.8438,186.5892,186.677,3500.0
2019-10-25 15:05:00,212.69,212.9,212.67,212.87,4003.0,186.6945,186.8789,186.677,186.8525,4003.0
2019-10-25 15:10:00,212.95,213.04,212.95,213.03,3201.0,186.9228,187.0018,186.9228,186.993,3201.0
2019-10-25 15:15:00,213.07,213.32,213.07,213.29,5206.0,187.0281,187.2475,187.0281,187.2212,5206.0
2019-10-25 15:20:00,213.3,213.46,213.3,213.36,7245.0,187.23,187.3704,187.23,187.2826,7245.0
2019-10-25 15:25:00,213.36,213.41,213.29,213.31,9138.0,187.2826,187.3265,187.2212,187.2388,9138.0
2019-10-25 15:30:00,213.36,213.49,213.34,213.34,7475.0,187.2826,187.3968,187.2651,187.2651,7475.0
2019-10-25 15:35:00,213.36,213.48,213.35,213.41,6688.0,187.2826,187.388,187.2739,187.3265,6688.0
2019-10-25 15:40:00,213.41,213.54,213.37,213.52,8641.0,187.3265,187.4406,187.2914,187.4231,8641.0
2019-10-25 15:45:00,213.52,213.75,213.49,213.65,10147.0,187.4231,187.625,187.3968,187.5372,10147.0
2019-10-25 15:50:00,213.63,213.73,213.41,213.42,60516.0,187.5196,187.6074,187.3265,187.3353,60516.0
2019-10-25 15:55:00,213.43,213.45,213.19,213.22,27567.0,187.3441,187.3616,187.1334,187.1598,27567.0
2019-10-28 09:30:00,214.09,214.41,213.1,213.65,8613.0,187.9234,188.2043,187.0544,187.5372,8613.0
2019-10-28 09:35:00,214.33,214.46,214.15,214.24,2116.0,188.1341,188.2482,187.9761,188.0551,2116.0
2019-10-28 09:40:00,214.04,214.17,213.91,214.16,900.0,187.8795,187.9936,187.7654,187.9849,900.0
2019-10-28 09:45:00,214.47,214.47,213.65,213.91,1259.0,188.257,188.257,187.5372,187.7654,1259.0
2019-10-28 09:50:00,213.91,214.29,213.91,214.29,820.0,187.7654,188.099,187.7654,188.099,820.0
2019-10-28 09:55:00,214.27,214.42,214.09,214.09,1900.0,188.0814,188.2131,187.9234,187.9234,1900.0
2019-10-28 10:00:00,214.11,214.16,214.0,214.11,945.0,187.941,187.9849,187.8444,187.941,945.0
2019-10-28 10:05:00,214.32,214.4,213.87,213.94,2730.0,188.1253,188.1955,187.7303,187.7918,2730.0
2019-10-28 10:10:00,213.83,213.83,213.48,213.67,3062.0,187.6952,187.6952,187.388,187.5548,3062.0
2019-10-28 10:15:00,213.48,213.5,213.34,213.34,991.0,187.388,187.4055,187.2651,187.2651,991.0
2019-10-28 10:20:00,213.47,213.49,213.19,213.23,1434.0,187.3792,187.3968,187.1334,187.1685,1434.0
2019-10-28 10:25:00,213.28,213.33,213.2,213.33,2073.0,187.2124,187.2563,187.1422,187.2563,2073.0
2019-10-28 10:30:00,213.32,213.35,213.24,213.24,2060.0,187.2475,187.2739,187.1773,187.1773,2060.0
2019-10-28 10:35:00,213.1,213.18,213.04,213.18,3680.0,187.0544,187.1246,187.0018,187.1246,3680.0
2019-10-28 10:40:00,213.23,213.32,213.11,213.24,3334.0,187.1685,187.2475,187.0632,187.1773,3334.0
2019-10-28 10:45:00,213.2,213.45,213.2,213.38,2185.0,187.1422,187.3616,187.1422,187.3002,2185.0
2019-10-28 10:50:00,213.42,213.52,213.27,213.29,3502.0,187.3353,187.4231,187.2036,187.2212,3502.0
2019-10-28 10:55:00,213.23,213.35,213.23,213.27,1501.0,187.1685,187.2739,187.1685,187.2036,1501.0
2019-10-28 11:00:00,213.21,213.34,213.11,213.11,2021.0,187.151,187.2651,187.0632,187.0632,2021.0
2019-10-28 11:05:00,213.1,213.1,212.71,212.74,2150.0,187.0544,187.0544,186.7121,186.7384,2150.0
2019-10-28 11:10:00,212.67,212.74,212.5,212.57,3784.0,186.677,186.7384,186.5278,186.5892,3784.0
2019-10-28 11:15:00,212.49,212.58,212.37,212.42,1000.0,186.519,186.598,186.4136,186.4575,1000.0
2019-10-28 11:20:00,212.41,212.48,212.34,212.48,2058.0,186.4488,186.5102,186.3873,186.5102,2058.0
2019-10-28 11:25:00,212.53,212.66,212.53,212.62,1607.0,186.5541,186.6682,186.5541,186.6331,1607.0
2019-10-28 11:30:00,212.68,212.68,212.18,212.3,2224.0,186.6858,186.6858,186.2469,186.3522,2224.0
2019-10-28 11:35:00,212.18,212.49,212.18,212.46,4803.0,186.2469,186.519,186.2469,186.4926,4803.0
2019-10-28 11:40:00,212.59,212.68,212.4,212.41,4837.0,186.6068,186.6858,186.44,186.4488,4837.0
2019-10-28 11:45:00,212.49,212.5,212.25,212.25,10887.0,186.519,186.5278,186.3083,186.3083,10887.0
2019-10-28 11:50:00,212.13,212.13,212.0,212.06,1177.0,186.203,186.203,186.0889,186.1415,1177.0
2019-10-28 11:55:00,212.11,212.33,212.11,212.33,3401.0,186.1854,186.3785,186.1854,186.3785,3401.0
2019-10-28 12:00:00,212.4,212.44,212.29,212.31,1500.0,186.44,186.4751,186.3434,186.361,1500.0
2019-10-28 12:05:00,212.34,212.34,212.12,212.16,1989.0,186.3873,186.3873,186.1942,186.2293,1989.0
2019-10-28 12:10:00,212.24,212.26,212.01,212.01,4329.0,186.2995,186.3171,186.0976,186.0976,4329.0
2019-10-28 12:15:00,212.05,212.07,211.99,212.05,1776.0,186.1328,186.1503,186.0801,186.1328,1776.0
2019-10-28 12:20:00,212.05,212.2,212.05,212.17,3986.0,186.1328,186.2644,186.1328,186.2381,3986.0
2019-10-28 12:25:00,212.0,212.05,211.8,211.82,5422.0,186.0889,186.1328,185.9133,185.9309,5422.0
2019-10-28 12:30:00,211.83,211.89,211.68,211.81,4708.0,185.9396,185.9923,185.808,185.9221,4708.0
2019-10-28 12:35:00,211.79,211.93,211.75,211.75,2902.0,185.9045,186.0274,185.8694,185.8694,2902.0
2019-10-28 12:40:00,211.78,211.94,211.78,211.92,2427.0,185.8958,186.0362,185.8958,186.0186,2427.0
2019-10-28 12:45:00,211.9,211.96,211.79,211.87,2400.0,186.0011,186.0538,185.9045,185.9748,2400.0
2019-10-28 12:50:00,211.87,211.99,211.76,211.76,3101.0,185.9748,186.0801,185.8782,185.8782,3101.0
2019-10-28 12:55:00,211.83,211.85,211.45,211.45,4428.0,185.9396,185.9572,185.6061,185.6061,4428.0
2019-10-28 13:00:00,211.57,211.57,211.48,211.52,1600.0,185.7114,185.7114,185.6324,185.6675,1600.0
2019-10-28 13:05:00,211.53,211.71,211.51,211.63,8632.0,185.6763,185.8343,185.6588,185.7641,8632.0
2019-10-28 13:10:00,211.63,211.88,211.54,211.68,9158.0,185.7641,185.9835,185.6851,185.808,9158.0
2019-10-28 13:15:00,211.66,211.71,211.58,211.64,12550.0,185.7904,185.8343,185.7202,185.7729,12550.0
2019-10-28 13:20:00,211.66,211.73,211.61,211.65,7517.0,185.7904,185.8519,185.7465,185.7816,7517.0
2019-10-28 13:25:00,211.69,211.69,211.59,211.65,2801.0,185.8168,185.8168,185.729,185.7816,2801.0
2019-10-28 13:30:00,211.67,211.75,211.59,211.68,6136.0,185.7992,185.8694,185.729,185.808,6136.0
2019-10-28 13:35:00,211.7,211.84,211.65,211.84,2567.0,185.8255,185.9484,185.7816,185.9484,2567.0
2019-10-28 13:40:00,211.84,212.11,211.84,212.11,4605.0,185.9484,186.1854,185.9484,186.1854,4605.0
2019-10-28 13:45:00,212.21,212.21,211.91,212.05,6021.0,186.2732,186.2732,186.0099,186.1328,6021.0
2019-10-28 13:50:00,212.02,212.02,211.91,211.91,1850.0,186.1064,186.1064,186.0099,186.0099,1850.0
2019-10-28 13:55:00,211.96,212.05,211.86,211.94,4500.0,186.0538,186.1328,185.966,186.0362,4500.0
2019-10-28 14:00:00,211.96,212.17,211.96,212.09,2445.0,186.0538,186.2381,186.0538,186.1679,2445.0
2019-10-28 14:05:00,212.09,212.34,212.06,212.29,9026.0,186.1679,186.3873,186.1415,186.3434,9026.0
2019-10-28 14:10:00,212.29,212.56,212.26,212.56,9280.0,186.3434,186.5804,186.3171,186.5804,9280.0
2019-10-28 14:15:00,212.49,212.73,212.49,212.73,5992.0,186.519,186.7296,186.519,186.7296,5992.0
2019-10-28 14:20:00,212.72,212.73,212.22,212.22,71690.0,186.7209,186.7296,186.282,186.282,71690.0
2019-10-28 14:25:00,212.26,212.32,212.21,212.21,1532.0,186.3171,186.3698,186.2732,186.2732,1532.0
2019-10-28 14:30:00,212.25,212.61,212.14,212.57,5400.0,186.3083,186.6243,186.2118,186.5892,5400.0
2019-10-28 14:35:00,212.59,212.66,212.21,212.3,57425.0,186.6068,186.6682,186.2732,186.3522,57425.0
2019-10-28 14:40:00,212.27,212.3,212.03,212.09,7488.0,186.3259,186.3522,186.1152,186.1679,7488.0
2019-10-28 14:45:00,212.09,212.2,211.92,212.17,7427.0,186.1679,186.2644,186.0186,186.2381,7427.0
2019-10-28 14:50:00,212.15,212.24,212.04,212.24,7170.0,186.2205,186.2995,186.124,186.2995,7170.0
2019-10-28 14:55:00,212.24,212.24,212.02,212.02,8736.0,186.2995,186.2995,186.1064,186.1064,8736.0
2019-10-28 15:00:00,212.07,212.19,212.02,212.18,7618.0,186.1503,186.2556,186.1064,186.2469,7618.0
2019-10-28 15:05:00,212.13,212.24,212.1,212.14,5972.0,186.203,186.2995,186.1766,186.2118,5972.0
2019-10-28 15:10:00,212.05,212.05,211.92,211.97,7380.0,186.1328,186.1328,186.0186,186.0625,7380.0
2019-10-28 15:15:00,211.97,211.97,211.75,211.87,10118.0,186.0625,186.0625,185.8694,185.9748,10118.0
2019-10-28 15:20:00,211.85,212.05,211.72,211.87,11395.0,185.9572,186.1328,185.8431,185.9748,11395.0
2019-10-28 15:25:00,211.93,212.01,211.89,211.99,7882.0,186.0274,186.0976,185.9923,186.0801,7882.0
2019-10-28 15:30:00,211.96,212.0,211.92,211.93,5028.0,186.0538,186.0889,186.0186,186.0274,5028.0
2019-10-28 15:35:00,211.91,212.02,211.79,211.79,8745.0,186.0099,186.1064,185.9045,185.9045,8745.0
2019-10-28 15:40:00,211.78,211.79,211.68,211.68,10963.0,185.8958,185.9045,185.808,185.808,10963.0
2019-10-28 15:45:00,211.7,211.74,211.58,211.66,20475.0,185.8255,185.8606,185.7202,185.7904,20475.0
2019-10-28 15:50:00,211.66,211.78,211.4,211.4,23044.0,185.7904,185.8958,185.5622,185.5622,23044.0
2019-10-28 15:55:00,211.4,211.59,211.27,211.44,72296.0,185.5622,185.729,185.4481,185.5973,72296.0
2019-10-29 09:30:00,211.74,211.74,210.95,211.66,8358.0,185.8606,185.8606,185.1672,185.7904,8358.0
2019-10-29 09:35:00,211.32,212.03,211.27,212.02,4201.0,185.492,186.1152,185.4481,186.1064,4201.0
2019-10-29 09:40:00,212.07,212.45,211.71,212.06,3242.0,186.1503,186.4839,185.8343,186.1415,3242.0
2019-10-29 09:45:00,212.16,212.51,212.16,212.51,900.0,186.2293,186.5365,186.2293,186.5365,900.0
2019-10-29 09:50:00,212.4,213.06,212.38,212.86,4200.0,186.44,187.0193,186.4224,186.8438,4200.0
2019-10-29 09:55:00,212.76,213.18,212.75,213.03,6952.0,186.756,187.1246,186.7472,186.993,6952.0
2019-10-29 10:00:00,213.38,213.83,213.38,213.53,3389.0,187.3002,187.6952,187.3002,187.4319,3389.0
2019-10-29 10:05:00,213.61,213.91,213.6,213.79,5938.0,187.5021,187.7654,187.4933,187.6601,5938.0
2019-10-29 10:10:00,213.86,214.05,213.67,213.7,4001.0,187.7215,187.8883,187.5548,187.5811,4001.0
2019-10-29 10:15:00,213.76,214.2,213.74,214.2,8712.0,187.6338,188.02,187.6162,188.02,8712.0
2019-10-29 10:20:00,214.37,214.65,214.36,214.64,2623.0,188.1692,188.415,188.1604,188.4062,2623.0
2019-10-29 10:25:00,214.63,214.91,214.61,214.87,12149.0,188.3974,188.6432,188.3799,188.6081,12149.0
2019-10-29 10:30:00,214.96,215.04,214.27,214.31,6621.0,188.6871,188.7573,188.0814,188.1165,6621.0
2019-10-29 10:35:00,214.34,214.37,213.98,214.16,4848.0,188.1429,188.1692,187.8269,187.9849,4848.0
2019-10-29 10:40:00,214.16,214.4,214.11,214.29,14536.0,187.9849,188.1955,187.941,188.099,14536.0
2019-10-29 10:45:00,214.28,214.87,214.21,214.82,3605.0,188.0902,188.6081,188.0288,188.5642,3605.0
2019-10-29 10:50:00,214.79,215.1,214.73,215.1,3758.0,188.5379,188.81,188.4852,188.81,3758.0
2019-10-29 10:55:00,215.16,215.61,215.15,215.61,6553.0,188.8626,189.2576,188.8539,189.2576,6553.0
2019-10-29 11:00:00,215.59,216.01,215.51,215.95,12392.0,189.2401,189.6088,189.1699,189.5561,12392.0
2019-10-29 11:05:00,215.94,216.02,215.77,216.02,6312.0,189.5473,189.6175,189.3981,189.6175,6312.0
2019-10-29 11:10:00,216.02,216.13,216.01,216.12,3800.0,189.6175,189.7141,189.6088,189.7053,3800.0
2019-10-29 11:15:00,216.13,216.3,216.07,216.13,4541.0,189.7141,189.8633,189.6614,189.7141,4541.0
2019-10-29 11:20:00,216.14,216.15,215.91,215.91,3662.0,189.7229,189.7316,189.521,189.521,3662.0
2019-10-29 11:25:00,215.91,216.06,215.76,216.02,3750.0,189.521,189.6526,189.3893,189.6175,3750.0
2019-10-29 11:30:00,216.17,216.68,216.12,216.6,6325.0,189.7492,190.1969,189.7053,190.1266,6325.0
2019-10-29 11:35:00,216.62,216.77,216.37,216.76,12903.0,190.1442,190.2759,189.9248,190.2671,12903.0
2019-10-29 11:40:00,216.84,217.31,216.76,217.23,8061.0,190.3373,190.7499,190.2671,190.6796,8061.0
2019-10-29 11:45:00,217.22,217.23,216.83,216.84,5602.0,190.6709,190.6796,190.3285,190.3373,5602.0
2019-10-29 11:50:00,216.83,217.07,216.75,216.88,4796.0,190.3285,190.5392,190.2583,190.3724,4796.0
2019-10-29 11:55:00,216.97,217.09,216.31,216.33,11277.0,190.4514,190.5568,189.8721,189.8896,11277.0
2019-10-29 12:00:00,216.22,216.8,216.15,216.69,7917.0,189.7931,190.3022,189.7316,190.2056,7917.0
2019-10-29 12:05:00,216.59,216.84,216.55,216.8,3631.0,190.1179,190.3373,190.0828,190.3022,3631.0
2019-10-29 12:10:00,216.8,217.14,216.8,217.08,5199.0,190.3022,190.6006,190.3022,190.548,5199.0
2019-10-29 12:15:00,217.15,217.98,217.14,217.47,36472.0,190.6094,191.338,190.6006,190.8903,36472.0
2019-10-29 12:20:00,217.48,217.72,217.24,217.52,14070.0,190.8991,191.1098,190.6884,190.9342,14070.0
2019-10-29 12:25:00,217.63,217.86,217.45,217.86,8713.0,191.0308,191.2326,190.8728,191.2326,8713.0
2019-10-29 12:30:00,217.9,218.04,217.46,217.5,4941.0,191.2678,191.3906,190.8815,190.9166,4941.0
2019-10-29 12:35:00,217.56,217.91,217.56,217.83,4174.0,190.9693,191.2765,190.9693,191.2063,4174.0
2019-10-29 12:40:00,217.87,218.26,217.82,218.23,9914.0,191.2414,191.5838,191.1975,191.5574,9914.0
2019-10-29 12:45:00,218.35,218.74,218.26,218.74,42843.0,191.6628,192.0051,191.5838,192.0051,42843.0
2019-10-29 12:50:00,218.79,219.78,218.7,219.14,63061.0,192.049,192.918,191.97,192.3562,63061.0
2019-10-29 12:55:00,219.07,219.23,219.04,219.08,5691.0,192.2948,192.4352,192.2684,192.3035,5691.0
2019-10-29 13:00:00,219.19,219.8,219.1,219.74,14825.0,192.4001,192.9355,192.3211,192.8829,14825.0
2019-10-29 13:05:00,219.72,219.95,219.55,219.74,9080.0,192.8653,193.0672,192.7161,192.8829,9080.0
2019-10-29 13:10:00,219.7,219.84,219.58,219.61,6498.0,192.8478,192.9706,192.7424,192.7688,6498.0
2019-10-29 13:15:00,219.61,220.68,218.78,219.92,78729.0,192.7688,193.708,192.0402,193.0409,78729.0
2019-10-29 13:20:00,219.99,221.27,219.81,220.33,61747.0,193.1023,194.2259,192.9443,193.4008,61747.0
2019-10-29 13:25:00,220.25,220.33,219.47,219.58,6943.0,193.3305,193.4008,192.6459,192.7424,6943.0
2019-10-29 13:30:00,219.62,219.62,219.01,219.13,2581.0,192.7775,192.7775,192.2421,192.3474,2581.0
2019-10-29 13:35:00,219.12,219.23,218.77,218.82,3534.0,192.3386,192.4352,192.0314,192.0753,3534.0
2019-10-29 13:40:00,218.76,218.86,218.68,218.77,1582.0,192.0226,192.1104,191.9524,192.0314,1582.0
2019-10-29 13:45:00,218.74,219.04,218.65,219.02,4270.0,192.0051,192.2684,191.9261,192.2509,4270.0
2019-10-29 13:50:00,219.0,219.08,218.82,218.88,6176.0,192.2333,192.3035,192.0753,192.128,6176.0
2019-10-29 13:55:00,218.96,219.2,218.96,219.2,7007.0,192.1982,192.4089,192.1982,192.4089,7007.0
2019-10-29 14:00:00,219.15,219.15,218.54,218.54,3380.0,192.365,192.365,191.8295,191.8295,3380.0
2019-10-29 14:05:00,218.51,218.56,218.34,218.36,2528.0,191.8032,191.8471,191.654,191.6715,2528.0
2019-10-29 14:10:00,218.45,218.49,218.3,218.35,2500.0,191.7505,191.7856,191.6189,191.6628,2500.0
2019-10-29 14:15:00,218.3,218.58,218.25,218.4,9662.0,191.6189,191.8646,191.575,191.7066,9662.0
2019-10-29 14:20:00,218.46,218.62,218.45,218.61,3155.0,191.7593,191.8998,191.7505,191.891,3155.0
2019-10-29 14:25:00,218.58,218.58,218.39,218.43,3099.0,191.8646,191.8646,191.6979,191.733,3099.0
2019-10-29 14:30:00,218.38,218.5,218.05,218.09,4528.0,191.6891,191.7944,191.3994,191.4345,4528.0
2019-10-29 14:35:00,218.08,218.13,217.84,217.89,4940.0,191.4258,191.4696,191.2151,191.259,4940.0
2019-10-29 14:40:00,217.82,217.82,217.72,217.76,1225.0,191.1975,191.1975,191.1098,191.1449,1225.0
2019-10-29 14:45:00,217.75,217.78,217.62,217.66,2203.0,191.1361,191.1624,191.022,191.0571,2203.0
2019-10-29 14:50:00,217.63,217.85,217.63,217.78,2641.0,191.0308,191.2239,191.0308,191.1624,2641.0
2019-10-29 14:55:00,217.78,217.82,217.67,217.68,2300.0,191.1624,191.1975,191.0659,191.0746,2300.0
2019-10-29 15:00:00,217.71,217.86,217.62,217.65,5687.0,191.101,191.2326,191.022,191.0483,5687.0
2019-10-29 15:05:00,217.66,217.66,217.39,217.39,5620.0,191.0571,191.0571,190.8201,190.8201,5620.0
2019-10-29 15:10:00,217.34,217.48,217.33,217.37,4445.0,190.7762,190.8991,190.7674,190.8025,4445.0
2019-10-29 15:15:00,217.36,217.41,217.24,217.24,6604.0,190.7938,190.8376,190.6884,190.6884,6604.0
2019-10-29 15:20:00,217.3,217.71,217.3,217.56,10054.0,190.7411,191.101,190.7411,190.9693,10054.0
2019-10-29 15:25:00,217.59,217.79,217.58,217.78,5000.0,190.9956,191.1712,190.9869,191.1624,5000.0
2019-10-29 15:30:00,217.85,217.86,217.53,217.58,6255.0,191.2239,191.2326,190.943,190.9869,6255.0
2019-10-29 15:35:00,217.56,217.57,217.28,217.28,5205.0,190.9693,190.9781,190.7235,190.7235,5205.0
2019-10-29 15:40:00,217.31,217.44,217.28,217.44,4984.0,190.7499,190.864,190.7235,190.864,4984.0
2019-10-29 15:45:00,217.48,217.59,217.42,217.45,11427.0,190.8991,190.9956,190.8464,190.8728,11427.0
2019-10-29 15:50:00,217.38,217.74,217.36,217.6,22768.0,190.8113,191.1273,190.7938,191.0044,22768.0
2019-10-29 15:55:00,217.61,217.9,217.51,217.76,42712.0,191.0132,191.2678,190.9254,191.1449,42712.0
2019-10-30 09:30:00,216.8,217.2,216.03,216.34,16392.0,190.3022,190.6533,189.6263,189.8984,16392.0
2019-10-30 09:35:00,216.55,216.55,215.56,215.56,3237.0,190.0828,190.0828,189.2138,189.2138,3237.0
2019-10-30 09:40:00,215.88,216.13,215.88,216.13,1703.0,189.4946,189.7141,189.4946,189.7141,1703.0
2019-10-30 09:45:00,216.22,216.43,215.71,215.95,5082.0,189.7931,189.9774,189.3454,189.5561,5082.0
2019-10-30 09:50:00,215.98,216.24,215.79,216.24,3560.0,189.5824,189.8106,189.4156,189.8106,3560.0
2019-10-30 09:55:00,216.14,216.22,216.02,216.2,2380.0,189.7229,189.7931,189.6175,189.7755,2380.0
2019-10-30 10:00:00,216.19,216.7,215.96,216.55,6394.0,189.7668,190.2144,189.5649,190.0828,6394.0
2019-10-30 10:05:00,216.48,216.48,216.19,216.23,1550.0,190.0213,190.0213,189.7668,189.8019,1550.0
2019-10-30 10:10:00,216.26,216.56,216.08,216.45,3948.0,189.8282,190.0915,189.6702,189.995,3948.0
2019-10-30 10:15:00,216.47,216.67,216.39,216.59,1600.0,190.0125,190.1881,189.9423,190.1179,1600.0
2019-10-30 10:20:00,216.53,216.7,216.39,216.55,10833.0,190.0652,190.2144,189.9423,190.0828,10833.0
2019-10-30 10:25:00,216.56,216.86,216.56,216.86,1743.0,190.0915,190.3549,190.0915,190.3549,1743.0
2019-10-30 10:30:00,216.64,216.74,216.64,216.69,1635.0,190.1618,190.2495,190.1618,190.2056,1635.0
2019-10-30 10:35:00,216.68,216.74,216.41,216.42,1934.0,190.1969,190.2495,189.9599,189.9686,1934.0
2019-10-30 10:40:00,216.5,216.57,216.46,216.51,1639.0,190.0389,190.1003,190.0038,190.0476,1639.0
2019-10-30 10:45:00,216.4,216.61,216.28,216.28,3758.0,189.9511,190.1354,189.8458,189.8458,3758.0
2019-10-30 10:50:00,216.12,216.28,216.12,216.21,2200.0,189.7053,189.8458,189.7053,189.7843,2200.0
2019-10-30 10:55:00,216.19,216.29,216.12,216.29,1918.0,189.7668,189.8545,189.7053,189.8545,1918.0
2019-10-30 11:00:00,216.21,216.39,216.2,216.39,3138.0,189.7843,189.9423,189.7755,189.9423,3138.0
2019-10-30 11:05:00,216.51,216.59,216.45,216.59,2502.0,190.0476,190.1179,189.995,190.1179,2502.0
2019-10-30 11:10:00,216.48,216.67,216.47,216.47,2827.0,190.0213,190.1881,190.0125,190.0125,2827.0
2019-10-30 11:15:00,216.5,216.54,216.37,216.37,1882.0,190.0389,190.074,189.9248,189.9248,1882.0
2019-10-30 11:20:00,216.31,216.37,216.23,216.37,1918.0,189.8721,189.9248,189.8019,189.9248,1918.0
2019-10-30 11:25:00,216.22,216.28,216.04,216.13,2617.0,189.7931,189.8458,189.6351,189.7141,2617.0
2019-10-30 11:30:00,215.87,216.0,215.85,215.91,900.0,189.4859,189.6,189.4683,189.521,900.0
2019-10-30 11:35:00,215.97,216.13,215.96,216.1,2143.0,189.5736,189.7141,189.5649,189.6878,2143.0
2019-10-30 11:40:00,216.07,216.08,215.65,215.71,3025.0,189.6614,189.6702,189.2928,189.3454,3025.0
2019-10-30 11:45:00,215.72,215.9,215.67,215.9,3703.0,189.3542,189.5122,189.3103,189.5122,3703.0
2019-10-30 11:50:00,215.87,215.92,215.69,215.69,2302.0,189.4859,189.5298,189.3279,189.3279,2302.0
2019-10-30 11:55:00,215.84,216.24,215.78,216.22,3600.0,189.4595,189.8106,189.4069,189.7931,3600.0
2019-10-30 12:00:00,216.16,216.24,216.1,216.18,1101.0,189.7404,189.8106,189.6878,189.758,1101.0
2019-10-30 12:05:00,216.31,216.36,216.06,216.11,2734.0,189.8721,189.916,189.6526,189.6965,2734.0
2019-10-30 12:10:00,216.21,216.24,216.05,216.05,1643.0,189.7843,189.8106,189.6439,189.6439,1643.0
2019-10-30 12:15:00,216.02,216.11,215.96,216.08,3724.0,189.6175,189.6965,189.5649,189.6702,3724.0
2019-10-30 12:20:00,216.03,216.12,215.9,215.94,3770.0,189.6263,189.7053,189.5122,189.5473,3770.0
2019-10-30 12:25:00,215.97,216.11,215.91,216.06,2534.0,189.5736,189.6965,189.521,189.6526,2534.0
2019-10-30 12:30:00,216.12,216.35,216.12,216.35,1305.0,189.7053,189.9072,189.7053,189.9072,1305.0
2019-10-30 12:35:00,216.43,216.48,216.35,216.42,1500.0,189.9774,190.0213,189.9072,189.9686,1500.0
2019-10-30 12:40:00,216.43,216.51,216.39,216.51,427.0,189.9774,190.0476,189.9423,190.0476,427.0
2019-10-30 12:45:00,216.51,216.51,216.36,216.44,1500.0,190.0476,190.0476,189.916,189.9862,1500.0
2019-10-30 12:50:00,216.45,216.55,216.28,216.34,6082.0,189.995,190.0828,189.8458,189.8984,6082.0
2019-10-30 12:55:00,216.22,216.22,216.04,216.05,696.0,189.7931,189.7931,189.6351,189.6439,696.0
2019-10-30 13:00:00,216.0,216.01,215.97,216.01,500.0,189.6,189.6088,189.5736,189.6088,500.0
2019-10-30 13:05:00,215.97,216.1,215.91,216.05,2231.0,189.5736,189.6878,189.521,189.6439,2231.0
2019-10-30 13:10:00,215.98,216.04,215.96,216.03,2583.0,189.5824,189.6351,189.5649,189.6263,2583.0
2019-10-30 13:15:00,216.04,216.04,215.66,215.7,3646.0,189.6351,189.6351,189.3015,189.3366,3646.0
2019-10-30 13:20:00,215.67,215.88,215.67,215.77,3270.0,189.3103,189.4946,189.3103,189.3981,3270.0
2019-10-30 13:25:00,215.82,215.82,215.73,215.75,1601.0,189.442,189.442,189.363,189.3805,1601.0
2019-10-30 13:30:00,215.76,215.88,215.75,215.88,2621.0,189.3893,189.4946,189.3805,189.4946,2621.0
2019-10-30 13:35:00,215.89,215.92,215.73,215.79,6020.0,189.5034,189.5298,189.363,189.4156,6020.0
2019-10-30 13:40:00,215.67,215.71,215.51,215.61,1260.0,189.3103,189.3454,189.1699,189.2576,1260.0
2019-10-30 13:45:00,215.54,215.9,215.49,215.53,3946.0,189.1962,189.5122,189.1523,189.1874,3946.0
2019-10-30 13:50:00,215.49,215.77,215.42,215.77,1719.0,189.1523,189.3981,189.0909,189.3981,1719.0
2019-10-30 13:55:00,215.82,215.9,215.76,215.76,1664.0,189.442,189.5122,189.3893,189.3893,1664.0
2019-10-30 14:00:00,215.04,215.52,215.04,215.38,1300.0,188.7573,189.1786,188.7573,189.0558,1300.0
2019-10-30 14:05:00,215.33,215.45,215.26,215.35,1400.0,189.0119,189.1172,188.9504,189.0294,1400.0
2019-10-30 14:10:00,215.44,215.69,215.44,215.68,1647.0,189.1084,189.3279,189.1084,189.3191,1647.0
2019-10-30 14:15:00,215.72,216.02,215.72,216.01,2129.0,189.3542,189.6175,189.3542,189.6088,2129.0
2019-10-30 14:20:00,215.99,216.12,215.99,216.05,1535.0,189.5912,189.7053,189.5912,189.6439,1535.0
2019-10-30 14:25:00,216.08,216.14,216.01,216.06,985.0,189.6702,189.7229,189.6088,189.6526,985.0
2019-10-30 14:30:00,216.1,216.1,215.55,215.59,3110.0,189.6878,189.6878,189.205,189.2401,3110.0
2019-10-30 14:35:00,215.58,215.85,215.16,215.22,2614.0,189.2313,189.4683,188.8626,188.9153,2614.0
2019-10-30 14:40:00,215.24,215.45,215.03,215.42,2591.0,188.9329,189.1172,188.7485,189.0909,2591.0
2019-10-30 14:45:00,215.45,215.8,215.45,215.74,3088.0,189.1172,189.4244,189.1172,189.3718,3088.0
2019-10-30 14:50:00,215.85,216.45,215.85,216.26,3708.0,189.4683,189.995,189.4683,189.8282,3708.0
2019-10-30 14:55:00,216.22,216.3,216.15,216.3,1550.0,189.7931,189.8633,189.7316,189.8633,1550.0
2019-10-30 15:00:00,216.41,216.57,216.36,216.57,7650.0,189.9599,190.1003,189.916,190.1003,7650.0
2019-10-30 15:05:00,216.6,216.73,216.59,216.71,2000.0,190.1266,190.2408,190.1179,190.2232,2000.0
2019-10-30 15:10:00,216.65,216.68,216.57,216.58,2854.0,190.1705,190.1969,190.1003,190.1091,2854.0
2019-10-30 15:15:00,216.62,216.74,216.6,216.65,3000.0,190.1442,190.2495,190.1266,190.1705,3000.0
2019-10-30 15:20:00,216.7,217.19,216.7,216.96,4763.0,190.2144,190.6445,190.2144,190.4426,4763.0
2019-10-30 15:25:00,216.99,217.03,216.67,216.7,3685.0,190.469,190.5041,190.1881,190.2144,3685.0
2019-10-30 15:30:00,216.71,216.77,216.57,216.63,5116.0,190.2232,190.2759,190.1003,190.153,5116.0
2019-10-30 15:35:00,216.58,216.59,216.44,216.44,5101.0,190.1091,190.1179,189.9862,189.9862,5101.0
2019-10-30 15:40:00,216.45,216.61,216.45,216.58,5185.0,189.995,190.1354,189.995,190.1091,5185.0
2019-10-30 15:45:00,216.58,216.61,216.48,216.48,7200.0,190.1091,190.1354,190.0213,190.0213,7200.0
2019-10-30 15:50:00,216.48,216.93,216.48,216.91,13095.0,190.0213,190.4163,190.0213,190.3988,13095.0
2019-10-30 15:55:00,216.92,216.92,216.39,216.77,44859.0,190.4075,190.4075,189.9423,190.2759,44859.0
2019-10-31 09:30:00,216.14,216.33,215.08,216.33,9853.0,189.7229,189.8896,188.7924,189.8896,9853.0
2019-10-31 09:35:00,216.02,216.5,215.8,215.94,2906.0,189.6175,190.0389,189.4244,189.5473,2906.0
2019-10-31 09:40:00,215.81,216.65,215.81,216.65,4617.0,189.4332,190.1705,189.4332,190.1705,4617.0
2019-10-31 09:45:00,216.8,217.29,216.8,217.12,3203.0,190.3022,190.7323,190.3022,190.5831,3203.0
2019-10-31 09:50:00,217.05,217.15,216.52,216.52,1962.0,190.5216,190.6094,190.0564,190.0564,1962.0
2019-10-31 09:55:00,216.51,216.6,216.19,216.48,4582.0,190.0476,190.1266,189.7668,190.0213,4582.0
2019-10-31 10:00:00,216.43,216.6,216.41,216.41,3961.0,189.9774,190.1266,189.9599,189.9599,3961.0
2019-10-31 10:05:00,216.31,216.32,215.88,216.08,4067.0,189.8721,189.8809,189.4946,189.6702,4067.0
2019-10-31 10:10:00,216.08,216.08,215.2,215.36,2519.0,189.6702,189.6702,188.8978,189.0382,2519.0
2019-10-31 10:15:00,215.43,215.67,215.42,215.57,2540.0,189.0996,189.3103,189.0909,189.2225,2540.0
2019-10-31 10:20:00,215.6,215.6,215.14,215.26,2485.0,189.2489,189.2489,188.8451,188.9504,2485.0
2019-10-31 10:25:00,215.36,215.41,214.81,214.86,5547.0,189.0382,189.0821,188.5554,188.5993,5547.0
2019-10-31 10:30:00,214.79,214.79,214.33,214.43,3293.0,188.5379,188.5379,188.1341,188.2219,3293.0
2019-10-31 10:35:00,214.29,214.58,214.26,214.58,1427.0,188.099,188.3535,188.0726,188.3535,1427.0
2019-10-31 10:40:00,214.65,214.65,214.5,214.55,1716.0,188.415,188.415,188.2833,188.3272,1716.0
2019-10-31 10:45:00,214.56,214.89,214.49,214.89,2890.0,188.336,188.6256,188.2745,188.6256,2890.0
2019-10-31 10:50:00,214.82,215.1,214.82,215.1,1923.0,188.5642,188.81,188.5642,188.81,1923.0
2019-10-31 10:55:00,215.16,215.16,214.97,214.98,2116.0,188.8626,188.8626,188.6959,188.7046,2116.0
2019-10-31 11:00:00,214.98,215.1,214.71,214.71,4654.0,188.7046,188.81,188.4676,188.4676,4654.0
2019-10-31 11:05:00,214.78,214.81,214.69,214.71,3524.0,188.5291,188.5554,188.4501,188.4676,3524.0
2019-10-31 11:10:00,214.73,214.73,214.41,214.56,4309.0,188.4852,188.4852,188.2043,188.336,4309.0
2019-10-31 11:15:00,214.6,214.71,214.31,214.31,4355.0,188.3711,188.4676,188.1165,188.1165,4355.0
2019-10-31 11:20:00,214.3,214.49,214.3,214.37,2707.0,188.1078,188.2745,188.1078,188.1692,2707.0
2019-10-31 11:25:00,214.42,214.43,214.16,214.3,2002.0,188.2131,188.2219,187.9849,188.1078,2002.0
2019-10-31 11:30:00,214.27,214.33,214.07,214.17,2164.0,188.0814,188.1341,187.9059,187.9936,2164.0
2019-10-31 11:35:00,214.12,214.47,214.07,214.47,1309.0,187.9498,188.257,187.9059,188.257,1309.0
2019-10-31 11:40:00,214.5,214.59,214.38,214.38,6966.0,188.2833,188.3623,188.178,188.178,6966.0
2019-10-31 11:45:00,214.26,214.33,213.99,214.02,3242.0,188.0726,188.1341,187.8356,187.862,3242.0
2019-10-31 11:50:00,214.04,214.39,213.99,214.39,3844.0,187.8795,188.1868,187.8356,188.1868,3844.0
2019-10-31 11:55:00,214.33,214.41,214.26,214.26,7190.0,188.1341,188.2043,188.0726,188.0726,7190.0
2019-10-31 12:00:00,214.2,214.23,213.92,213.92,3114.0,188.02,188.0463,187.7742,187.7742,3114.0
2019-10-31 12:05:00,213.98,214.18,213.86,214.15,2159.0,187.8269,188.0024,187.7215,187.9761,2159.0
2019-10-31 12:10:00,214.16,214.23,214.04,214.23,800.0,187.9849,188.0463,187.8795,188.0463,800.0
2019-10-31 12:15:00,214.19,214.27,214.14,214.14,1651.0,188.0112,188.0814,187.9673,187.9673,1651.0
2019-10-31 12:20:00,214.13,214.29,214.13,214.16,1500.0,187.9585,188.099,187.9585,187.9849,1500.0
2019-10-31 12:25:00,214.14,214.59,214.14,214.59,2000.0,187.9673,188.3623,187.9673,188.3623,2000.0
2019-10-31 12:30:00,214.54,214.62,214.48,214.48,2859.0,188.3184,188.3886,188.2658,188.2658,2859.0
2019-10-31 12:35:00,214.48,214.53,214.3,214.31,1621.0,188.2658,188.3096,188.1078,188.1165,1621.0
2019-10-31 12:40:00,214.38,214.4,214.25,214.36,1100.0,188.178,188.1955,188.0639,188.1604,1100.0
2019-10-31 12:45:00,214.39,214.39,214.2,214.21,2027.0,188.1868,188.1868,188.02,188.0288,2027.0
2019-10-31 12:50:00,214.19,214.43,214.19,214.41,2768.0,188.0112,188.2219,188.0112,188.2043,2768.0
2019-10-31 12:55:00,214.41,214.58,214.37,214.58,1931.0,188.2043,188.3535,188.1692,188.3535,1931.0
2019-10-31 13:00:00,214.53,214.59,214.49,214.53,1806.0,188.3096,188.3623,188.2745,188.3096,1806.0
2019-10-31 13:05:00,214.57,214.6,214.51,214.6,1100.0,188.3448,188.3711,188.2921,188.3711,1100.0
2019-10-31 13:10:00,214.59,214.69,214.48,214.59,3827.0,188.3623,188.4501,188.2658,188.3623,3827.0
2019-10-31 13:15:00,214.51,214.58,214.5,214.51,900.0,188.2921,188.3535,188.2833,188.2921,900.0
2019-10-31 13:20:00,214.51,214.55,214.5,214.55,600.0,188.2921,188.3272,188.2833,188.3272,600.0
2019-10-31 13:25:00,214.59,214.71,214.59,214.71,1682.0,188.3623,188.4676,188.3623,188.4676,1682.0
2019-10-31 13:30:00,214.76,214.82,214.68,214.8,1535.0,188.5115,188.5642,188.4413,188.5466,1535.0
2019-10-31 13:35:00,214.82,214.92,214.73,214.73,3250.0,188.5642,188.652,188.4852,188.4852,3250.0
2019-10-31 13:40:00,214.82,214.82,214.72,214.78,1346.0,188.5642,188.5642,188.4764,188.5291,1346.0
2019-10-31 13:45:00,214.76,214.95,214.7,214.88,3551.0,188.5115,188.6783,188.4589,188.6169,3551.0
2019-10-31 13:50:00,214.78,214.84,214.44,214.44,5322.0,188.5291,188.5818,188.2306,188.2306,5322.0
2019-10-31 13:55:00,214.5,214.5,213.95,213.95,8437.0,188.2833,188.2833,187.8005,187.8005,8437.0
2019-10-31 14:00:00,213.92,214.0,213.91,213.95,2511.0,187.7742,187.8444,187.7654,187.8005,2511.0
2019-10-31 14:05:00,214.0,214.01,213.76,213.8,2833.0,187.8444,187.8532,187.6338,187.6689,2833.0
2019-10-31 14:10:00,213.77,213.82,213.57,213.57,4763.0,187.6425,187.6864,187.467,187.467,4763.0
2019-10-31 14:15:00,213.59,213.64,213.46,213.53,1500.0,187.4845,187.5284,187.3704,187.4319,1500.0
2019-10-31 14:20:00,213.5,213.53,213.34,213.4,3300.0,187.4055,187.4319,187.2651,187.3178,3300.0
2019-10-31 14:25:00,213.36,213.48,213.34,213.34,5345.0,187.2826,187.388,187.2651,187.2651,5345.0
2019-10-31 14:30:00,213.3,213.33,213.1,213.12,6172.0,187.23,187.2563,187.0544,187.072,6172.0
2019-10-31 14:35:00,213.14,213.22,213.07,213.07,5046.0,187.0895,187.1598,187.0281,187.0281,5046.0
2019-10-31 14:40:00,213.01,213.09,212.83,212.94,4553.0,186.9754,187.0456,186.8174,186.914,4553.0
2019-10-31 14:45:00,212.93,213.2,212.85,213.2,3537.0,186.9052,187.1422,186.835,187.1422,3537.0
2019-10-31 14:50:00,213.23,213.27,212.97,213.03,7343.0,187.1685,187.2036,186.9403,186.993,7343.0
2019-10-31 14:55:00,213.01,213.04,212.87,212.88,9670.0,186.9754,187.0018,186.8525,186.8613,9670.0
2019-10-31 15:00:00,212.92,213.04,212.92,213.0,14517.0,186.8964,187.0018,186.8964,186.9666,14517.0
2019-10-31 15:05:00,213.01,213.02,212.7,212.71,9624.0,186.9754,186.9842,186.7033,186.7121,9624.0
2019-10-31 15:10:00,212.72,212.97,212.72,212.89,6830.0,186.7209,186.9403,186.7209,186.8701,6830.0
2019-10-31 15:15:00,212.97,213.27,212.89,213.21,15750.0,186.9403,187.2036,186.8701,187.151,15750.0
2019-10-31 15:20:00,213.21,213.21,212.86,212.87,10146.0,187.151,187.151,186.8438,186.8525,10146.0
2019-10-31 15:25:00,212.89,212.89,212.71,212.72,5721.0,186.8701,186.8701,186.7121,186.7209,5721.0
2019-10-31 15:30:00,212.67,213.04,212.67,212.93,29192.0,186.677,187.0018,186.677,186.9052,29192.0
2019-10-31 15:35:00,212.95,212.96,212.43,212.44,14511.0,186.9228,186.9315,186.4663,186.4751,14511.0
2019-10-31 15:40:00,212.47,212.81,212.47,212.79,19059.0,186.5014,186.7999,186.5014,186.7823,19059.0
2019-10-31 15:45:00,212.78,212.98,212.77,212.9,15885.0,186.7735,186.9491,186.7648,186.8789,15885.0
2019-10-31 15:50:00,212.89,213.05,212.7,212.95,37312.0,186.8701,187.0105,186.7033,186.9228,37312.0
2019-10-31 15:55:00,212.85,213.34,212.79,213.25,67697.0,186.835,187.2651,186.7823,187.1861,67697.0
2019-11-01 09:30:00,214.71,215.23,213.51,215.0,15294.0,188.4676,188.9241,187.4143,188.7222,15294.0
2019-11-01 09:35:00,214.64,215.12,214.57,214.57,2784.0,188.4062,188.8275,188.3448,188.3448,2784.0
2019-11-01 09:40:00,214.81,215.13,214.55,215.13,3325.0,188.5554,188.8363,188.3272,188.8363,3325.0
2019-11-01 09:45:00,215.08,215.08,214.76,214.94,3391.0,188.7924,188.7924,188.5115,188.6695,3391.0
2019-11-01 09:50:00,214.92,215.63,214.62,215.63,3424.0,188.652,189.2752,188.3886,189.2752,3424.0
2019-11-01 09:55:00,215.63,215.66,215.13,215.13,2696.0,189.2752,189.3015,188.8363,188.8363,2696.0
2019-11-01 10:00:00,215.4,215.66,215.17,215.17,3093.0,189.0733,189.3015,188.8714,188.8714,3093.0
2019-11-01 10:05:00,215.24,215.35,214.67,214.67,3854.0,188.9329,189.0294,188.4325,188.4325,3854.0
2019-11-01 10:10:00,214.78,214.78,214.44,214.46,3911.0,188.5291,188.5291,188.2306,188.2482,3911.0
2019-11-01 10:15:00,214.35,214.47,214.15,214.39,3879.0,188.1516,188.257,187.9761,188.1868,3879.0
2019-11-01 10:20:00,214.3,214.58,214.29,214.58,600.0,188.1078,188.3535,188.099,188.3535,600.0
2019-11-01 10:25:00,214.73,214.73,214.22,214.3,3033.0,188.4852,188.4852,188.0375,188.1078,3033.0
2019-11-01 10:30:00,214.31,214.54,214.31,214.39,4991.0,188.1165,188.3184,188.1165,188.1868,4991.0
2019-11-01 10:35:00,214.28,214.45,214.27,214.35,2900.0,188.0902,188.2394,188.0814,188.1516,2900.0
2019-11-01 10:40:00,214.35,214.35,214.02,214.02,1421.0,188.1516,188.1516,187.862,187.862,1421.0
2019-11-01 10:45:00,213.97,213.97,213.57,213.79,1606.0,187.8181,187.8181,187.467,187.6601,1606.0
2019-11-01 10:50:00,213.78,214.23,213.78,214.13,2205.0,187.6513,188.0463,187.6513,187.9585,2205.0
2019-11-01 10:55:00,214.24,214.42,214.18,214.25,2200.0,188.0551,188.2131,188.0024,188.0639,2200.0
2019-11-01 11:00:00,214.18,214.31,214.14,214.14,5419.0,188.0024,188.1165,187.9673,187.9673,5419.0
2019-11-01 11:05:00,214.09,214.56,214.09,214.52,4264.0,187.9234,188.336,187.9234,188.3009,4264.0
2019-11-01 11:10:00,214.38,214.45,214.18,214.18,2800.0,188.178,188.2394,188.0024,188.0024,2800.0
2019-11-01 11:15:00,214.11,214.16,213.89,213.94,6914.0,187.941,187.9849,187.7479,187.7918,6914.0
2019-11-01 11:20:00,213.9,213.97,213.83,213.91,2145.0,187.7566,187.8181,187.6952,187.7654,2145.0
2019-11-01 11:25:00,213.86,213.97,213.85,213.97,2890.0,187.7215,187.8181,187.7128,187.8181,2890.0
2019-11-01 11:30:00,214.01,214.05,213.9,213.9,1501.0,187.8532,187.8883,187.7566,187.7566,1501.0
2019-11-01 11:35:00,213.95,214.44,213.95,214.3,2568.0,187.8005,188.2306,187.8005,188.1078,2568.0
2019-11-01 11:40:00,214.37,214.38,214.14,214.2,3767.0,188.1692,188.178,187.9673,188.02,3767.0
2019-11-01 11:45:00,214.23,214.39,214.11,214.39,2120.0,188.0463,188.1868,187.941,188.1868,2120.0
2019-11-01 11:50:00,214.4,214.48,214.33,214.38,4255.0,188.1955,188.2658,188.1341,188.178,4255.0
2019-11-01 11:55:00,214.25,214.4,214.2,214.3,4777.0,188.0639,188.1955,188.02,188.1078,4777.0
2019-11-01 12:00:00,214.48,214.63,214.48,214.59,3561.0,188.2658,188.3974,188.2658,188.3623,3561.0
2019-11-01 12:05:00,214.55,214.57,214.39,214.44,3101.0,188.3272,188.3448,188.1868,188.2306,3101.0
2019-11-01 12:10:00,214.39,214.49,214.37,214.37,1003.0,188.1868,188.2745,188.1692,188.1692,1003.0
2019-11-01 12:15:00,214.42,214.42,214.07,214.16,22860.0,188.2131,188.2131,187.9059,187.9849,22860.0
2019-11-01 12:20:00,214.15,214.15,213.92,213.99,6556.0,187.9761,187.9761,187.7742,187.8356,6556.0
2019-11-01 12:25:00,213.98,214.13,213.91,214.12,1509.0,187.8269,187.9585,187.7654,187.9498,1509.0
2019-11-01 12:30:00,214.14,214.28,214.12,214.23,5116.0,187.9673,188.0902,187.9498,188.0463,5116.0
2019-11-01 12:35:00,214.29,214.29,214.06,214.1,10804.0,188.099,188.099,187.8971,187.9322,10804.0
2019-11-01 12:40:00,214.11,214.12,214.07,214.1,2900.0,187.941,187.9498,187.9059,187.9322,2900.0
2019-11-01 12:45:00,214.1,214.15,214.0,214.11,7332.0,187.9322,187.9761,187.8444,187.941,7332.0
2019-11-01 12:50:00,214.08,214.14,213.95,213.96,4505.0,187.9146,187.9673,187.8005,187.8093,4505.0
2019-11-01 12:55:00,214.02,214.04,213.95,213.97,9451.0,187.862,187.8795,187.8005,187.8181,9451.0
2019-11-01 13:00:00,213.95,214.14,213.95,214.14,2226.0,187.8005,187.9673,187.8005,187.9673,2226.0
2019-11-01 13:05:00,214.11,214.11,213.97,214.03,1984.0,187.941,187.941,187.8181,187.8708,1984.0
2019-11-01 13:10:00,214.06,214.38,214.06,214.36,3525.0,187.8971,188.178,187.8971,188.1604,3525.0
2019-11-01 13:15:00,214.48,214.53,214.27,214.27,7819.0,188.2658,188.3096,188.0814,188.0814,7819.0
2019-11-01 13:20:00,214.17,214.28,214.01,214.07,10576.0,187.9936,188.0902,187.8532,187.9059,10576.0
2019-11-01 13:25:00,214.07,214.07,213.86,213.95,1704.0,187.9059,187.9059,187.7215,187.8005,1704.0
2019-11-01 13:30:00,214.0,214.07,213.97,214.04,919.0,187.8444,187.9059,187.8181,187.8795,919.0
2019-11-01 13:35:00,214.01,214.22,213.91,214.22,2100.0,187.8532,188.0375,187.7654,188.0375,2100.0
2019-11-01 13:40:00,214.22,214.22,213.9,213.94,13000.0,188.0375,188.0375,187.7566,187.7918,13000.0
2019-11-01 13:45:00,213.95,214.02,213.87,213.95,7447.0,187.8005,187.862,187.7303,187.8005,7447.0
2019-11-01 13:50:00,214.03,214.34,214.03,214.13,2800.0,187.8708,188.1429,187.8708,187.9585,2800.0
2019-11-01 13:55:00,214.06,214.07,213.81,213.96,9950.0,187.8971,187.9059,187.6776,187.8093,9950.0
2019-11-01 14:00:00,213.95,214.0,213.89,213.93,1394.0,187.8005,187.8444,187.7479,187.783,1394.0
2019-11-01 14:05:00,214.02,214.09,213.94,214.06,1248.0,187.862,187.9234,187.7918,187.8971,1248.0
2019-11-01 14:10:00,214.22,214.38,214.22,214.34,2002.0,188.0375,188.178,188.0375,188.1429,2002.0
2019-11-01 14:15:00,214.33,214.34,214.05,214.08,824.0,188.1341,188.1429,187.8883,187.9146,824.0
2019-11-01 14:20:00,214.03,214.08,213.99,214.04,1345.0,187.8708,187.9146,187.8356,187.8795,1345.0
2019-11-01 14:25:00,214.04,214.24,214.04,214.19,2110.0,187.8795,188.0551,187.8795,188.0112,2110.0
2019-11-01 14:30:00,214.21,214.37,214.21,214.3,2143.0,188.0288,188.1692,188.0288,188.1078,2143.0
2019-11-01 14:35:00,214.28,214.32,214.01,214.07,6984.0,188.0902,188.1253,187.8532,187.9059,6984.0
2019-11-01 14:40:00,214.09,214.09,213.88,213.88,3834.0,187.9234,187.9234,187.7391,187.7391,3834.0
2019-11-01 14:45:00,213.93,213.96,213.68,213.72,21086.0,187.783,187.8093,187.5635,187.5986,21086.0
2019-11-01 14:50:00,213.64,213.64,213.43,213.43,914.0,187.5284,187.5284,187.3441,187.3441,914.0
2019-11-01 14:55:00,213.45,213.57,213.45,213.56,1758.0,187.3616,187.467,187.3616,187.4582,1758.0
2019-11-01 15:00:00,213.61,213.64,213.53,213.53,1756.0,187.5021,187.5284,187.4319,187.4319,1756.0
2019-11-01 15:05:00,213.53,213.55,213.44,213.46,2361.0,187.4319,187.4494,187.3529,187.3704,2361.0
2019-11-01 15:10:00,213.43,213.63,213.41,213.62,3318.0,187.3441,187.5196,187.3265,187.5109,3318.0
2019-11-01 15:15:00,213.6,213.81,213.49,213.55,4244.0,187.4933,187.6776,187.3968,187.4494,4244.0
2019-11-01 15:20:00,213.58,213.58,213.3,213.36,3418.0,187.4758,187.4758,187.23,187.2826,3418.0
2019-11-01 15:25:00,213.3,213.5,213.28,213.47,6562.0,187.23,187.4055,187.2124,187.3792,6562.0
2019-11-01 15:30:00,213.49,213.65,213.47,213.62,7257.0,187.3968,187.5372,187.3792,187.5109,7257.0
2019-11-01 15:35:00,213.57,213.92,213.56,213.85,7612.0,187.467,187.7742,187.4582,187.7128,7612.0
2019-11-01 15:40:00,213.81,213.92,213.7,213.74,8059.0,187.6776,187.7742,187.5811,187.6162,8059.0
2019-11-01 15:45:00,213.71,213.71,213.25,213.36,21360.0,187.5899,187.5899,187.1861,187.2826,21360.0
2019-11-01 15:50:00,213.3,213.59,213.13,213.57,18353.0,187.23,187.4845,187.0808,187.467,18353.0
2019-11-01 15:55:00,213.6,213.6,213.04,213.5,68383.0,187.4933,187.4933,187.0018,187.4055,68383.0
2019-11-04 09:30:00,214.93,215.93,212.82,214.67,23619.0,188.6608,189.5385,186.8086,188.4325,23619.0
2019-11-04 09:35:00,214.7,214.83,214.25,214.46,15607.0,188.4589,188.573,188.0639,188.2482,15607.0
2019-11-04 09:40:00,214.5,214.81,214.25,214.5,13778.0,188.2833,188.5554,188.0639,188.2833,13778.0
2019-11-04 09:45:00,214.38,214.64,214.15,214.41,3583.0,188.178,188.4062,187.9761,188.2043,3583.0
2019-11-04 09:50:00,214.46,214.75,214.13,214.61,8678.0,188.2482,188.5028,187.9585,188.3799,8678.0
2019-11-04 09:55:00,214.76,214.76,214.09,214.29,12256.0,188.5115,188.5115,187.9234,188.099,12256.0
2019-11-04 10:00:00,214.39,214.63,214.09,214.2,4956.0,188.1868,188.3974,187.9234,188.02,4956.0
2019-11-04 10:05:00,214.21,214.44,214.15,214.43,7439.0,188.0288,188.2306,187.9761,188.2219,7439.0
2019-11-04 10:10:00,214.5,214.59,214.32,214.5,11451.0,188.2833,188.3623,188.1253,188.2833,11451.0
2019-11-04 10:15:00,214.5,214.56,214.21,214.27,4779.0,188.2833,188.336,188.0288,188.0814,4779.0
2019-11-04 10:20:00,214.28,214.36,214.23,214.27,3740.0,188.0902,188.1604,188.0463,188.0814,3740.0
2019-11-04 10:25:00,214.24,214.52,214.24,214.51,3063.0,188.0551,188.3009,188.0551,188.2921,3063.0
2019-11-04 10:30:00,214.51,214.63,214.4,214.44,7215.0,188.2921,188.3974,188.1955,188.2306,7215.0
2019-11-04 10:35:00,214.5,214.86,214.49,214.8,3760.0,188.2833,188.5993,188.2745,188.5466,3760.0
2019-11-04 10:40:00,214.85,215.02,214.85,214.95,5200.0,188.5905,188.7398,188.5905,188.6783,5200.0
2019-11-04 10:45:00,214.91,215.02,214.8,215.01,2639.0,188.6432,188.7398,188.5466,188.731,2639.0
2019-11-04 10:50:00,215.0,215.0,214.75,214.8,7921.0,188.7222,188.7222,188.5028,188.5466,7921.0
2019-11-04 10:55:00,214.76,214.78,214.57,214.7,9534.0,188.5115,188.5291,188.3448,188.4589,9534.0
2019-11-04 11:00:00,214.7,214.79,214.65,214.79,4700.0,188.4589,188.5379,188.415,188.5379,4700.0
2019-11-04 11:05:00,214.74,215.05,214.74,214.94,4427.0,188.494,188.7661,188.494,188.6695,4427.0
2019-11-04 11:10:00,214.92,214.96,214.74,214.85,1874.0,188.652,188.6871,188.494,188.5905,1874.0
2019-11-04 11:15:00,214.78,214.89,214.73,214.89,4532.0,188.5291,188.6256,188.4852,188.6256,4532.0
2019-11-04 11:20:00,215.14,215.44,215.14,215.23,5348.0,188.8451,189.1084,188.8451,188.9241,5348.0
2019-11-04 11:25:00,215.24,215.3,215.13,215.14,4677.0,188.9329,188.9855,188.8363,188.8451,4677.0
2019-11-04 11:30:00,215.07,215.19,214.31,214.76,16984.0,188.7836,188.889,188.1165,188.5115,16984.0
2019-11-04 11:35:00,214.8,214.8,214.58,214.74,2425.0,188.5466,188.5466,188.3535,188.494,2425.0
2019-11-04 11:40:00,214.69,215.1,214.62,214.98,14900.0,188.4501,188.81,188.3886,188.7046,14900.0
2019-11-04 11:45:00,215.02,215.23,215.01,215.23,1500.0,188.7398,188.9241,188.731,188.9241,1500.0
2019-11-04 11:50:00,215.3,215.48,215.28,215.41,16173.0,188.9855,189.1435,188.968,189.0821,16173.0
2019-11-04 11:55:00,215.42,215.42,215.27,215.38,3500.0,189.0909,189.0909,188.9592,189.0558,3500.0
2019-11-04 12:00:00,215.4,215.47,215.34,215.43,3583.0,189.0733,189.1348,189.0206,189.0996,3583.0
2019-11-04 12:05:00,215.51,215.68,215.51,215.62,1919.0,189.1699,189.3191,189.1699,189.2664,1919.0
2019-11-04 12:10:00,215.57,215.75,215.57,215.65,2358.0,189.2225,189.3805,189.2225,189.2928,2358.0
2019-11-04 12:15:00,215.59,215.59,215.17,215.36,6512.0,189.2401,189.2401,188.8714,189.0382,6512.0
2019-11-04 12:20:00,215.39,215.53,215.21,215.3,4021.0,189.0645,189.1874,188.9065,188.9855,4021.0
2019-11-04 12:25:00,215.28,215.28,214.93,214.93,6144.0,188.968,188.968,188.6608,188.6608,6144.0
2019-11-04 12:30:00,214.87,215.08,214.75,215.03,8248.0,188.6081,188.7924,188.5028,188.7485,8248.0
2019-11-04 12:35:00,215.01,215.22,214.86,215.18,13508.0,188.731,188.9153,188.5993,188.8802,13508.0
2019-11-04 12:40:00,215.11,215.29,215.09,215.29,3345.0,188.8188,188.9768,188.8012,188.9768,3345.0
2019-11-04 12:45:00,215.34,215.41,215.27,215.39,3504.0,189.0206,189.0821,188.9592,189.0645,3504.0
2019-11-04 12:50:00,215.36,215.52,215.33,215.33,3225.0,189.0382,189.1786,189.0119,189.0119,3225.0
2019-11-04 12:55:00,215.43,215.55,215.43,215.52,1500.0,189.0996,189.205,189.0996,189.1786,1500.0
2019-11-04 13:00:00,215.56,215.56,215.42,215.44,2538.0,189.2138,189.2138,189.0909,189.1084,2538.0
2019-11-04 13:05:00,215.42,215.55,215.33,215.46,2122.0,189.0909,189.205,189.0119,189.126,2122.0
2019-11-04 13:10:00,215.46,215.57,215.37,215.37,3100.0,189.126,189.2225,189.047,189.047,3100.0
2019-11-04 13:15:00,215.32,215.33,215.1,215.1,2296.0,189.0031,189.0119,188.81,188.81,2296.0
2019-11-04 13:20:00,215.11,215.11,214.92,214.97,6799.0,188.8188,188.8188,188.652,188.6959,6799.0
2019-11-04 13:25:00,214.89,214.94,214.7,214.94,7745.0,188.6256,188.6695,188.4589,188.6695,7745.0
2019-11-04 13:30:00,214.88,214.94,214.69,214.75,3417.0,188.6169,188.6695,188.4501,188.5028,3417.0
2019-11-04 13:35:00,214.72,214.72,214.54,214.59,3100.0,188.4764,188.4764,188.3184,188.3623,3100.0
2019-11-04 13:40:00,214.57,214.68,214.54,214.68,3608.0,188.3448,188.4413,188.3184,188.4413,3608.0
2019-11-04 13:45:00,214.7,214.83,214.45,214.77,6277.0,188.4589,188.573,188.2394,188.5203,6277.0
2019-11-04 13:50:00,214.81,214.97,214.65,214.97,2829.0,188.5554,188.6959,188.415,188.6959,2829.0
2019-11-04 13:55:00,214.93,215.13,214.92,215.09,4202.0,188.6608,188.8363,188.652,188.8012,4202.0
2019-11-04 14:00:00,215.13,215.3,215.1,215.22,5745.0,188.8363,188.9855,188.81,188.9153,5745.0
2019-11-04 14:05:00,215.2,215.49,215.2,215.49,4992.0,188.8978,189.1523,188.8978,189.1523,4992.0
2019-11-04 14:10:00,215.47,215.54,215.29,215.39,5135.0,189.1348,189.1962,188.9768,189.0645,5135.0
2019-11-04 14:15:00,215.25,215.25,215.1,215.14,3553.0,188.9416,188.9416,188.81,188.8451,3553.0
2019-11-04 14:20:00,215.12,215.23,215.07,215.07,1699.0,188.8275,188.9241,188.7836,188.7836,1699.0
2019-11-04 14:25:00,215.05,215.09,214.94,214.94,2400.0,188.7661,188.8012,188.6695,188.6695,2400.0
2019-11-04 14:30:00,214.93,215.32,214.93,215.16,5252.0,188.6608,189.0031,188.6608,188.8626,5252.0
2019-11-04 14:35:00,215.13,215.13,214.74,214.77,15610.0,188.8363,188.8363,188.494,188.5203,15610.0
2019-11-04 14:40:00,214.82,214.82,214.44,214.44,2493.0,188.5642,188.5642,188.2306,188.2306,2493.0
2019-11-04 14:45:00,214.42,214.47,214.37,214.39,3208.0,188.2131,188.257,188.1692,188.1868,3208.0
2019-11-04 14:50:00,214.42,214.42,214.13,214.15,5438.0,188.2131,188.2131,187.9585,187.9761,5438.0
2019-11-04 14:55:00,214.21,214.29,214.17,214.24,3620.0,188.0288,188.099,187.9936,188.0551,3620.0
2019-11-04 15:00:00,214.24,214.29,214.07,214.18,6923.0,188.0551,188.099,187.9059,188.0024,6923.0
2019-11-04 15:05:00,214.18,214.28,214.04,214.18,2509.0,188.0024,188.0902,187.8795,188.0024,2509.0
2019-11-04 15:10:00,214.18,214.19,213.86,213.86,4000.0,188.0024,188.0112,187.7215,187.7215,4000.0
2019-11-04 15:15:00,213.88,213.97,213.79,213.96,6125.0,187.7391,187.8181,187.6601,187.8093,6125.0
2019-11-04 15:20:00,213.97,214.14,213.95,214.07,7593.0,187.8181,187.9673,187.8005,187.9059,7593.0
2019-11-04 15:25:00,214.14,214.2,213.94,214.03,4805.0,187.9673,188.02,187.7918,187.8708,4805.0
2019-11-04 15:30:00,214.01,214.01,213.81,213.96,6296.0,187.8532,187.8532,187.6776,187.8093,6296.0
2019-11-04 15:35:00,213.94,213.94,213.72,213.76,20695.0,187.7918,187.7918,187.5986,187.6338,20695.0
2019-11-04 15:40:00,213.7,214.44,213.7,214.41,24709.0,187.5811,188.2306,187.5811,188.2043,24709.0
2019-11-04 15:45:00,214.41,214.52,214.3,214.39,11753.0,188.2043,188.3009,188.1078,188.1868,11753.0
2019-11-04 15:50:00,214.39,214.51,214.27,214.4,28673.0,188.1868,188.2921,188.0814,188.1955,28673.0
2019-11-04 15:55:00,214.41,214.51,214.08,214.44,49971.0,188.2043,188.2921,187.9146,188.2306,49971.0
2019-11-05 09:30:00,213.82,214.38,212.96,214.12,25171.0,187.6864,188.178,186.9315,187.9498,25171.0
2019-11-05 09:35:00,214.36,215.44,214.09,215.02,7638.0,188.1604,189.1084,187.9234,188.7398,7638.0
2019-11-05 09:40:00,215.2,215.5,214.58,214.96,9467.0,188.8978,189.1611,188.3535,188.6871,9467.0
2019-11-05 09:45:00,215.0,215.21,214.55,214.89,9892.0,188.7222,188.9065,188.3272,188.6256,9892.0
2019-11-05 09:50:00,214.99,215.37,214.96,215.14,13013.0,188.7134,189.047,188.6871,188.8451,13013.0
2019-11-05 09:55:00,215.14,215.21,214.88,214.9,10988.0,188.8451,188.9065,188.6169,188.6344,10988.0
2019-11-05 10:00:00,214.98,215.54,214.98,215.53,9702.0,188.7046,189.1962,188.7046,189.1874,9702.0
2019-11-05 10:05:00,215.48,215.48,215.13,215.34,6593.0,189.1435,189.1435,188.8363,189.0206,6593.0
2019-11-05 10:10:00,215.2,215.4,215.15,215.29,7100.0,188.8978,189.0733,188.8539,188.9768,7100.0
2019-11-05 10:15:00,215.29,215.32,215.06,215.06,4319.0,188.9768,189.0031,188.7749,188.7749,4319.0
2019-11-05 10:20:00,215.11,215.27,214.91,215.0,5784.0,188.8188,188.9592,188.6432,188.7222,5784.0
2019-11-05 10:25:00,214.99,215.23,214.76,214.87,7373.0,188.7134,188.9241,188.5115,188.6081,7373.0
2019-11-05 10:30:00,214.8,214.89,214.24,214.55,5623.0,188.5466,188.6256,188.0551,188.3272,5623.0
2019-11-05 10:35:00,214.55,214.63,214.46,214.51,4500.0,188.3272,188.3974,188.2482,188.2921,4500.0
2019-11-05 10:40:00,214.39,214.62,214.22,214.6,4248.0,188.1868,188.3886,188.0375,188.3711,4248.0
2019-11-05 10:45:00,214.6,215.18,214.51,215.13,6333.0,188.3711,188.8802,188.2921,188.8363,6333.0
2019-11-05 10:50:00,215.09,215.4,215.09,215.37,15558.0,188.8012,189.0733,188.8012,189.047,15558.0
2019-11-05 10:55:00,215.31,215.73,215.2,215.69,6610.0,188.9943,189.363,188.8978,189.3279,6610.0
2019-11-05 11:00:00,215.69,216.0,215.68,215.84,4165.0,189.3279,189.6,189.3191,189.4595,4165.0
2019-11-05 11:05:00,215.76,215.76,215.56,215.7,3772.0,189.3893,189.3893,189.2138,189.3366,3772.0
2019-11-05 11:10:00,215.83,216.02,215.79,215.99,2738.0,189.4508,189.6175,189.4156,189.5912,2738.0
2019-11-05 11:15:00,215.99,216.26,215.98,216.23,2643.0,189.5912,189.8282,189.5824,189.8019,2643.0
2019-11-05 11:20:00,216.15,216.15,215.77,215.9,4345.0,189.7316,189.7316,189.3981,189.5122,4345.0
2019-11-05 11:25:00,216.09,216.22,215.96,216.21,8594.0,189.679,189.7931,189.5649,189.7843,8594.0
2019-11-05 11:30:00,216.21,216.49,216.21,216.48,4688.0,189.7843,190.0301,189.7843,190.0213,4688.0
2019-11-05 11:35:00,216.56,216.87,216.56,216.73,3049.0,190.0915,190.3636,190.0915,190.2408,3049.0
2019-11-05 11:40:00,216.76,216.94,216.52,216.72,3538.0,190.2671,190.4251,190.0564,190.232,3538.0
2019-11-05 11:45:00,216.77,216.78,216.12,216.23,10051.0,190.2759,190.2846,189.7053,189.8019,10051.0
2019-11-05 11:50:00,216.17,216.79,216.17,216.64,4455.0,189.7492,190.2934,189.7492,190.1618,4455.0
2019-11-05 11:55:00,216.71,216.88,216.68,216.78,3368.0,190.2232,190.3724,190.1969,190.2846,3368.0
2019-11-05 12:00:00,216.76,217.14,216.76,216.91,4139.0,190.2671,190.6006,190.2671,190.3988,4139.0
2019-11-05 12:05:00,216.83,216.86,216.61,216.72,5091.0,190.3285,190.3549,190.1354,190.232,5091.0
2019-11-05 12:10:00,216.75,216.8,216.54,216.54,3224.0,190.2583,190.3022,190.074,190.074,3224.0
2019-11-05 12:15:00,216.49,216.64,216.25,216.64,3361.0,190.0301,190.1618,189.8194,190.1618,3361.0
2019-11-05 12:20:00,216.63,216.79,216.48,216.48,3974.0,190.153,190.2934,190.0213,190.0213,3974.0
2019-11-05 12:25:00,216.41,216.61,216.31,216.51,3181.0,189.9599,190.1354,189.8721,190.0476,3181.0
2019-11-05 12:30:00,216.49,216.52,216.39,216.52,1712.0,190.0301,190.0564,189.9423,190.0564,1712.0
2019-11-05 12:35:00,216.57,216.8,216.55,216.8,2608.0,190.1003,190.3022,190.0828,190.3022,2608.0
2019-11-05 12:40:00,216.82,217.21,216.81,217.18,3146.0,190.3198,190.6621,190.311,190.6358,3146.0
2019-11-05 12:45:00,217.18,217.43,217.14,217.43,6460.0,190.6358,190.8552,190.6006,190.8552,6460.0
2019-11-05 12:50:00,217.43,217.5,217.26,217.45,7030.0,190.8552,190.9166,190.706,190.8728,7030.0
2019-11-05 12:55:00,217.45,217.72,217.45,217.58,5200.0,190.8728,191.1098,190.8728,190.9869,5200.0
2019-11-05 13:00:00,217.57,217.66,217.42,217.6,2556.0,190.9781,191.0571,190.8464,191.0044,2556.0
2019-11-05 13:05:00,217.6,218.03,217.6,217.98,8366.0,191.0044,191.3819,191.0044,191.338,8366.0
2019-11-05 13:10:00,217.98,218.29,217.93,218.29,5901.0,191.338,191.6101,191.2941,191.6101,5901.0
2019-11-05 13:15:00,218.32,218.36,217.85,217.88,4897.0,191.6364,191.6715,191.2239,191.2502,4897.0
2019-11-05 13:20:00,217.89,217.94,217.68,217.94,3156.0,191.259,191.3029,191.0746,191.3029,3156.0
2019-11-05 13:25:00,217.98,217.98,217.75,217.8,3930.0,191.338,191.338,191.1361,191.18,3930.0
2019-11-05 13:30:00,217.8,217.8,217.29,217.53,5388.0,191.18,191.18,190.7323,190.943,5388.0
2019-11-05 13:35:00,217.54,217.94,217.54,217.84,8575.0,190.9518,191.3029,190.9518,191.2151,8575.0
2019-11-05 13:40:00,217.82,217.99,217.66,217.83,16003.0,191.1975,191.3468,191.0571,191.2063,16003.0
2019-11-05 13:45:00,217.77,217.79,217.1,217.24,4103.0,191.1536,191.1712,190.5655,190.6884,4103.0
2019-11-05 13:50:00,217.18,217.35,217.13,217.35,4477.0,190.6358,190.785,190.5919,190.785,4477.0
2019-11-05 13:55:00,217.43,217.48,217.25,217.4,5121.0,190.8552,190.8991,190.6972,190.8289,5121.0
2019-11-05 14:00:00,217.5,217.5,217.3,217.42,3339.0,190.9166,190.9166,190.7411,190.8464,3339.0
2019-11-05 14:05:00,217.44,217.75,217.43,217.75,3570.0,190.864,191.1361,190.8552,191.1361,3570.0
2019-11-05 14:10:00,217.69,217.78,217.62,217.7,2200.0,191.0834,191.1624,191.022,191.0922,2200.0
2019-11-05 14:15:00,217.72,217.74,217.63,217.68,2667.0,191.1098,191.1273,191.0308,191.0746,2667.0
2019-11-05 14:20:00,217.56,217.59,217.42,217.42,2300.0,190.9693,190.9956,190.8464,190.8464,2300.0
2019-11-05 14:25:00,217.37,217.42,217.22,217.31,1737.0,190.8025,190.8464,190.6709,190.7499,1737.0
2019-11-05 14:30:00,217.29,217.36,217.11,217.26,4480.0,190.7323,190.7938,190.5743,190.706,4480.0
2019-11-05 14:35:00,217.36,217.36,216.87,216.88,3101.0,190.7938,190.7938,190.3636,190.3724,3101.0
2019-11-05 14:40:00,216.83,216.83,216.33,216.38,9517.0,190.3285,190.3285,189.8896,189.9335,9517.0
2019-11-05 14:45:00,216.36,216.4,216.21,216.38,3119.0,189.916,189.9511,189.7843,189.9335,3119.0
2019-11-05 14:50:00,216.36,216.66,216.27,216.66,5213.0,189.916,190.1793,189.837,190.1793,5213.0
2019-11-05 14:55:00,216.68,216.68,216.37,216.58,8212.0,190.1969,190.1969,189.9248,190.1091,8212.0
2019-11-05 15:00:00,216.6,216.91,216.59,216.86,5132.0,190.1266,190.3988,190.1179,190.3549,5132.0
2019-11-05 15:05:00,216.84,216.84,216.39,216.49,4535.0,190.3373,190.3373,189.9423,190.0301,4535.0
2019-11-05 15:10:00,216.52,216.73,216.44,216.68,6489.0,190.0564,190.2408,189.9862,190.1969,6489.0
2019-11-05 15:15:00,216.68,216.68,216.52,216.65,5459.0,190.1969,190.1969,190.0564,190.1705,5459.0
2019-11-05 15:20:00,216.64,216.75,216.6,216.75,4267.0,190.1618,190.2583,190.1266,190.2583,4267.0
2019-11-05 15:25:00,216.73,216.73,216.54,216.66,4697.0,190.2408,190.2408,190.074,190.1793,4697.0
2019-11-05 15:30:00,216.69,217.0,216.69,216.99,8206.0,190.2056,190.4778,190.2056,190.469,8206.0
2019-11-05 15:35:00,216.98,217.34,216.96,217.34,16408.0,190.4602,190.7762,190.4426,190.7762,16408.0
2019-11-05 15:40:00,217.36,217.47,217.3,217.39,11373.0,190.7938,190.8903,190.7411,190.8201,11373.0
2019-11-05 15:45:00,217.36,217.36,216.98,217.06,15824.0,190.7938,190.7938,190.4602,190.5304,15824.0
2019-11-05 15:50:00,217.01,217.05,216.55,216.6,23935.0,190.4865,190.5216,190.0828,190.1266,23935.0
2019-11-05 15:55:00,216.59,216.69,216.31,216.59,64517.0,190.1179,190.2056,189.8721,190.1179,64517.0
2019-11-06 09:30:00,216.84,217.76,216.5,217.76,10660.0,190.3373,191.1449,190.0389,191.1449,10660.0
2019-11-06 09:35:00,217.74,218.42,217.35,217.63,9864.0,191.1273,191.7242,190.785,191.0308,9864.0
2019-11-06 09:40:00,217.52,217.62,216.46,216.63,5400.0,190.9342,191.022,190.0038,190.153,5400.0
2019-11-06 09:45:00,216.72,216.81,216.23,216.46,5480.0,190.232,190.311,189.8019,190.0038,5480.0
2019-11-06 09:50:00,216.51,216.68,215.7,215.7,8518.0,190.0476,190.1969,189.3366,189.3366,8518.0
2019-11-06 09:55:00,215.94,215.94,215.29,215.58,7421.0,189.5473,189.5473,188.9768,189.2313,7421.0
2019-11-06 10:00:00,215.55,216.8,215.5,216.8,9812.0,189.205,190.3022,189.1611,190.3022,9812.0
2019-11-06 10:05:00,216.83,217.72,216.83,217.72,4443.0,190.3285,191.1098,190.3285,191.1098,4443.0
2019-11-06 10:10:00,217.78,218.06,217.53,217.76,14075.0,191.1624,191.4082,190.943,191.1449,14075.0
2019-11-06 10:15:00,217.76,218.41,217.76,218.3,6764.0,191.1449,191.7154,191.1449,191.6189,6764.0
2019-11-06 10:20:00,218.36,218.61,218.29,218.45,11769.0,191.6715,191.891,191.6101,191.7505,11769.0
2019-11-06 10:25:00,218.45,218.75,218.45,218.63,5332.0,191.7505,192.0139,191.7505,191.9085,5332.0
2019-11-06 10:30:00,218.71,218.88,218.24,218.25,8194.0,191.9788,192.128,191.5662,191.575,8194.0
2019-11-06 10:35:00,218.25,218.25,217.93,218.05,2200.0,191.575,191.575,191.2941,191.3994,2200.0
2019-11-06 10:40:00,218.06,218.29,218.05,218.29,4014.0,191.4082,191.6101,191.3994,191.6101,4014.0
2019-11-06 10:45:00,218.42,218.7,218.26,218.6,4263.0,191.7242,191.97,191.5838,191.8822,4263.0
2019-11-06 10:50:00,218.67,218.67,218.32,218.34,7707.0,191.9436,191.9436,191.6364,191.654,7707.0
2019-11-06 10:55:00,218.29,218.38,218.08,218.38,3421.0,191.6101,191.6891,191.4258,191.6891,3421.0
2019-11-06 11:00:00,218.43,218.7,218.41,218.47,5491.0,191.733,191.97,191.7154,191.7681,5491.0
2019-11-06 11:05:00,218.48,218.68,218.35,218.41,9962.0,191.7769,191.9524,191.6628,191.7154,9962.0
2019-11-06 11:10:00,218.41,218.57,218.29,218.3,6473.0,191.7154,191.8559,191.6101,191.6189,6473.0
2019-11-06 11:15:00,218.28,218.37,218.1,218.37,4678.0,191.6013,191.6803,191.4433,191.6803,4678.0
2019-11-06 11:20:00,218.41,218.41,218.11,218.14,4273.0,191.7154,191.7154,191.4521,191.4784,4273.0
2019-11-06 11:25:00,218.14,218.3,218.14,218.3,4534.0,191.4784,191.6189,191.4784,191.6189,4534.0
2019-11-06 11:30:00,218.3,218.72,218.23,218.72,6351.0,191.6189,191.9875,191.5574,191.9875,6351.0
2019-11-06 11:35:00,218.81,218.81,218.51,218.51,7641.0,192.0665,192.0665,191.8032,191.8032,7641.0
2019-11-06 11:40:00,218.46,218.5,217.95,217.95,10262.0,191.7593,191.7944,191.3116,191.3116,10262.0
2019-11-06 11:45:00,217.92,218.11,217.48,218.03,9997.0,191.2853,191.4521,190.8991,191.3819,9997.0
2019-11-06 11:50:00,217.99,218.09,217.83,217.84,5600.0,191.3468,191.4345,191.2063,191.2151,5600.0
2019-11-06 11:55:00,217.8,217.98,217.61,217.61,10014.0,191.18,191.338,191.0132,191.0132,10014.0
2019-11-06 12:00:00,217.59,217.78,217.56,217.73,5209.0,190.9956,191.1624,190.9693,191.1185,5209.0
2019-11-06 12:05:00,217.74,218.08,217.74,218.08,4382.0,191.1273,191.4258,191.1273,191.4258,4382.0
2019-11-06 12:10:00,218.07,218.12,217.99,218.04,3245.0,191.417,191.4609,191.3468,191.3906,3245.0
2019-11-06 12:15:00,218.03,218.1,217.96,218.08,4850.0,191.3819,191.4433,191.3204,191.4258,4850.0
2019-11-06 12:20:00,218.12,218.17,218.02,218.13,3865.0,191.4609,191.5048,191.3731,191.4696,3865.0
2019-11-06 12:25:00,218.13,218.14,217.91,217.99,2965.0,191.4696,191.4784,191.2765,191.3468,2965.0
2019-11-06 12:30:00,217.92,217.98,217.8,217.98,3099.0,191.2853,191.338,191.18,191.338,3099.0
2019-11-06 12:35:00,218.02,218.16,217.97,218.16,2392.0,191.3731,191.496,191.3292,191.496,2392.0
2019-11-06 12:40:00,218.17,218.23,218.07,218.21,3361.0,191.5048,191.5574,191.417,191.5399,3361.0
2019-11-06 12:45:00,218.17,218.18,218.09,218.09,2000.0,191.5048,191.5135,191.4345,191.4345,2000.0
2019-11-06 12:50:00,218.1,218.23,218.1,218.12,2607.0,191.4433,191.5574,191.4433,191.4609,2607.0
2019-11-06 12:55:00,218.14,218.23,218.13,218.22,3896.0,191.4784,191.5574,191.4696,191.5486,3896.0
2019-11-06 13:00:00,218.25,218.28,217.86,217.87,6290.0,191.575,191.6013,191.2326,191.2414,6290.0
2019-11-06 13:05:00,217.89,217.94,217.79,217.88,3500.0,191.259,191.3029,191.1712,191.2502,3500.0
2019-11-06 13:10:00,217.87,217.97,217.87,217.96,5745.0,191.2414,191.3292,191.2414,191.3204,5745.0
2019-11-06 13:15:00,217.98,218.0,217.89,217.92,5621.0,191.338,191.3555,191.259,191.2853,5621.0
2019-11-06 13:20:00,217.99,218.11,217.96,218.02,11947.0,191.3468,191.4521,191.3204,191.3731,11947.0
2019-11-06 13:25:00,217.99,218.08,217.95,218.02,3371.0,191.3468,191.4258,191.3116,191.3731,3371.0
2019-11-06 13:30:00,218.06,218.16,218.04,218.05,4144.0,191.4082,191.496,191.3906,191.3994,4144.0
2019-11-06 13:35:00,218.09,218.41,218.05,218.36,6681.0,191.4345,191.7154,191.3994,191.6715,6681.0
2019-11-06 13:40:00,218.35,218.39,218.21,218.22,5103.0,191.6628,191.6979,191.5399,191.5486,5103.0
2019-11-06 13:45:00,218.26,218.27,218.08,218.08,3305.0,191.5838,191.5925,191.4258,191.4258,3305.0
2019-11-06 13:50:00,218.09,218.59,218.06,218.55,4237.0,191.4345,191.8734,191.4082,191.8383,4237.0
2019-11-06 13:55:00,218.59,218.91,218.55,218.84,7471.0,191.8734,192.1543,191.8383,192.0929,7471.0
2019-11-06 14:00:00,218.79,218.8,218.47,218.53,4433.0,192.049,192.0578,191.7681,191.8208,4433.0
2019-11-06 14:05:00,218.59,218.9,218.52,218.9,11476.0,191.8734,192.1455,191.812,192.1455,11476.0
2019-11-06 14:10:00,218.9,218.9,218.76,218.86,4177.0,192.1455,192.1455,192.0226,192.1104,4177.0
2019-11-06 14:15:00,218.93,219.02,218.93,218.99,3405.0,192.1719,192.2509,192.1719,192.2245,3405.0
2019-11-06 14:20:00,219.0,219.0,218.75,218.78,6827.0,192.2333,192.2333,192.0139,192.0402,6827.0
2019-11-06 14:25:00,218.78,218.82,218.66,218.66,3843.0,192.0402,192.0753,191.9349,191.9349,3843.0
2019-11-06 14:30:00,218.68,218.78,218.67,218.75,4337.0,191.9524,192.0402,191.9436,192.0139,4337.0
2019-11-06 14:35:00,218.74,218.77,218.71,218.77,4653.0,192.0051,192.0314,191.9788,192.0314,4653.0
2019-11-06 14:40:00,218.78,218.94,218.72,218.92,5397.0,192.0402,192.1806,191.9875,192.1631,5397.0
2019-11-06 14:45:00,218.96,219.05,218.86,218.87,7308.0,192.1982,192.2772,192.1104,192.1192,7308.0
2019-11-06 14:50:00,218.9,219.12,218.88,219.09,2894.0,192.1455,192.3386,192.128,192.3123,2894.0
2019-11-06 14:55:00,219.11,219.17,219.03,219.05,4183.0,192.3299,192.3825,192.2596,192.2772,4183.0
2019-11-06 15:00:00,219.08,219.08,218.85,218.9,5927.0,192.3035,192.3035,192.1016,192.1455,5927.0
2019-11-06 15:05:00,218.91,218.95,218.75,218.79,5214.0,192.1543,192.1894,192.0139,192.049,5214.0
2019-11-06 15:10:00,218.8,219.01,218.79,218.89,5068.0,192.0578,192.2421,192.049,192.1368,5068.0
2019-11-06 15:15:00,218.89,219.01,218.82,218.86,12138.0,192.1368,192.2421,192.0753,192.1104,12138.0
2019-11-06 15:20:00,218.85,218.88,218.58,218.61,17124.0,192.1016,192.128,191.8646,191.891,17124.0
2019-11-06 15:25:00,218.63,218.68,218.36,218.37,5850.0,191.9085,191.9524,191.6715,191.6803,5850.0
2019-11-06 15:30:00,218.39,218.46,218.18,218.21,7354.0,191.6979,191.7593,191.5135,191.5399,7354.0
2019-11-06 15:35:00,218.19,218.42,218.17,218.42,9998.0,191.5223,191.7242,191.5048,191.7242,9998.0
2019-11-06 15:40:00,218.42,218.43,218.17,218.2,10514.0,191.7242,191.733,191.5048,191.5311,10514.0
2019-11-06 15:45:00,218.22,218.25,218.07,218.23,10548.0,191.5486,191.575,191.417,191.5574,10548.0
2019-11-06 15:50:00,218.24,218.69,218.22,218.54,18780.0,191.5662,191.9612,191.5486,191.8295,18780.0
2019-11-06 15:55:00,218.56,219.06,218.54,218.96,54040.0,191.8471,192.286,191.8295,192.1982,54040.0
2019-11-07 09:30:00,221.0,222.47,218.51,222.47,42695.0,193.9889,195.2792,191.8032,195.2792,42695.0
2019-11-07 09:35:00,221.39,222.46,220.39,222.37,22740.0,194.3312,195.2704,193.4534,195.1914,22740.0
2019-11-07 09:40:00,222.37,224.67,221.66,222.34,27050.0,195.1914,197.2103,194.5682,195.1651,27050.0
2019-11-07 09:45:00,222.33,224.99,222.13,224.06,26885.0,195.1563,197.4912,194.9808,196.6749,26885.0
2019-11-07 09:50:00,223.9,224.98,222.6,224.35,30821.0,196.5344,197.4824,195.3933,196.9294,30821.0
2019-11-07 09:55:00,223.74,224.99,223.08,224.74,19906.0,196.394,197.4912,195.8146,197.2718,19906.0
2019-11-07 10:00:00,224.73,224.93,223.88,224.69,18405.0,197.263,197.4385,196.5169,197.2279,18405.0
2019-11-07 10:05:00,224.59,224.79,224.01,224.79,19054.0,197.1401,197.3156,196.631,197.3156,19054.0
2019-11-07 10:10:00,224.76,225.56,224.73,225.56,15620.0,197.2893,197.9915,197.263,197.9915,15620.0
2019-11-07 10:15:00,225.46,225.75,224.9,224.91,21668.0,197.9038,198.1583,197.4122,197.421,21668.0
2019-11-07 10:20:00,224.96,225.35,224.81,225.24,10407.0,197.4649,197.8072,197.3332,197.7106,10407.0
2019-11-07 10:25:00,225.41,225.86,224.5,224.68,11854.0,197.8599,198.2549,197.0611,197.2191,11854.0
2019-11-07 10:30:00,224.77,225.05,224.48,224.83,10862.0,197.2981,197.5439,197.0435,197.3508,10862.0
2019-11-07 10:35:00,224.75,225.48,224.75,225.48,12904.0,197.2805,197.9213,197.2805,197.9213,12904.0
2019-11-07 10:40:00,225.74,226.61,225.56,226.36,28303.0,198.1495,198.9132,197.9915,198.6938,28303.0
2019-11-07 10:45:00,226.37,226.71,226.17,226.36,15692.0,198.7025,199.001,198.527,198.6938,15692.0
2019-11-07 10:50:00,226.28,226.5,225.32,225.36,16000.0,198.6235,198.8166,197.7809,197.816,16000.0
2019-11-07 10:55:00,225.33,225.5,224.71,224.77,8176.0,197.7896,197.9389,197.2454,197.2981,8176.0
2019-11-07 11:00:00,224.72,225.12,224.02,224.48,12434.0,197.2542,197.6053,196.6398,197.0435,12434.0
2019-11-07 11:05:00,224.61,225.0,224.26,224.49,12854.0,197.1576,197.5,196.8504,197.0523,12854.0
2019-11-07 11:10:00,224.47,224.51,224.1,224.12,9933.0,197.0348,197.0699,196.71,196.7275,9933.0
2019-11-07 11:15:00,224.14,225.08,224.13,224.95,12189.0,196.7451,197.5702,196.7363,197.4561,12189.0
2019-11-07 11:20:00,224.96,225.74,224.84,225.29,13506.0,197.4649,198.1495,197.3595,197.7545,13506.0
2019-11-07 11:25:00,225.26,226.21,225.15,225.95,21860.0,197.7282,198.5621,197.6316,198.3339,21860.0
2019-11-07 11:30:00,225.94,226.16,225.92,226.04,18912.0,198.3251,198.5182,198.3075,198.4129,18912.0
2019-11-07 11:35:00,225.92,226.22,225.7,225.71,12908.0,198.3075,198.5709,198.1144,198.1232,12908.0
2019-11-07 11:40:00,225.7,225.84,225.19,225.33,10545.0,198.1144,198.2373,197.6668,197.7896,10545.0
2019-11-07 11:45:00,225.33,225.37,225.0,225.09,10109.0,197.7896,197.8248,197.5,197.579,10109.0
2019-11-07 11:50:00,225.14,225.68,225.13,225.52,5640.0,197.6229,198.0969,197.6141,197.9564,5640.0
2019-11-07 11:55:00,225.43,225.54,225.23,225.38,5435.0,197.8774,197.974,197.7019,197.8335,5435.0
2019-11-07 12:00:00,225.37,225.44,225.17,225.3,4933.0,197.8248,197.8862,197.6492,197.7633,4933.0
2019-11-07 12:05:00,225.39,225.58,225.23,225.58,3712.0,197.8423,198.0091,197.7019,198.0091,3712.0
2019-11-07 12:10:00,225.64,225.79,225.56,225.66,2452.0,198.0618,198.1934,197.9915,198.0793,2452.0
2019-11-07 12:15:00,225.61,225.81,225.54,225.79,7503.0,198.0354,198.211,197.974,198.1934,7503.0
2019-11-07 12:20:00,225.89,226.26,225.88,226.07,3528.0,198.2812,198.606,198.2724,198.4392,3528.0
2019-11-07 12:25:00,225.99,226.39,225.95,226.27,6432.0,198.369,198.7201,198.3339,198.6148,6432.0
2019-11-07 12:30:00,226.26,226.97,226.26,226.82,19691.0,198.606,199.2292,198.606,199.0975,19691.0
2019-11-07 12:35:00,226.77,226.79,226.13,226.55,7725.0,199.0536,199.0712,198.4919,198.8605,7725.0
2019-11-07 12:40:00,226.58,227.52,226.55,227.52,20729.0,198.8869,199.712,198.8605,199.712,20729.0
2019-11-07 12:45:00,227.52,228.43,227.14,227.77,44579.0,199.712,200.5108,199.3784,199.9314,44579.0
2019-11-07 12:50:00,227.84,228.3,226.73,226.94,87321.0,199.9929,200.3966,199.0185,199.2029,87321.0
2019-11-07 12:55:00,226.95,227.03,225.83,225.9,7466.0,199.2116,199.2819,198.2285,198.29,7466.0
2019-11-07 13:00:00,225.9,226.46,225.9,226.39,6720.0,198.29,198.7815,198.29,198.7201,6720.0
2019-11-07 13:05:00,226.38,226.5,225.99,225.99,5945.0,198.7113,198.8166,198.369,198.369,5945.0
2019-11-07 13:10:00,225.98,226.28,225.84,226.17,11414.0,198.3602,198.6235,198.2373,198.527,11414.0
2019-11-07 13:15:00,226.23,226.49,226.13,226.49,4806.0,198.5796,198.8079,198.4919,198.8079,4806.0
2019-11-07 13:20:00,226.54,227.05,226.47,226.56,5873.0,198.8518,199.2994,198.7903,198.8693,5873.0
2019-11-07 13:25:00,226.44,226.47,226.17,226.47,4009.0,198.764,198.7903,198.527,198.7903,4009.0
2019-11-07 13:30:00,226.44,226.47,226.26,226.41,6226.0,198.764,198.7903,198.606,198.7376,6226.0
2019-11-07 13:35:00,226.43,226.48,226.02,226.34,9307.0,198.7552,198.7991,198.3953,198.6762,9307.0
2019-11-07 13:40:00,226.32,226.75,226.32,226.55,12586.0,198.6586,199.0361,198.6586,198.8605,12586.0
2019-11-07 13:45:00,226.55,226.55,226.26,226.31,4859.0,198.8605,198.8605,198.606,198.6499,4859.0
2019-11-07 13:50:00,226.29,226.63,226.29,226.29,6209.0,198.6323,198.9308,198.6323,198.6323,6209.0
2019-11-07 13:55:00,226.32,226.55,226.29,226.48,5314.0,198.6586,198.8605,198.6323,198.7991,5314.0
2019-11-07 14:00:00,226.47,226.47,226.1,226.15,9776.0,198.7903,198.7903,198.4655,198.5094,9776.0
2019-11-07 14:05:00,226.17,226.46,226.17,226.43,2919.0,198.527,198.7815,198.527,198.7552,2919.0
2019-11-07 14:10:00,226.47,227.0,226.47,226.88,19724.0,198.7903,199.2555,198.7903,199.1502,19724.0
2019-11-07 14:15:00,226.89,227.52,226.78,227.38,11385.0,199.159,199.712,199.0624,199.5891,11385.0
2019-11-07 14:20:00,227.34,227.36,226.92,226.96,8633.0,199.554,199.5715,199.1853,199.2204,8633.0
2019-11-07 14:25:00,226.92,227.47,226.92,226.94,11218.0,199.1853,199.6681,199.1853,199.2029,11218.0
2019-11-07 14:30:00,226.93,227.06,226.76,226.77,9750.0,199.1941,199.3082,199.0449,199.0536,9750.0
2019-11-07 14:35:00,226.72,226.75,226.56,226.71,7401.0,199.0098,199.0361,198.8693,199.001,7401.0
2019-11-07 14:40:00,226.79,227.01,226.1,226.36,15229.0,199.0712,199.2643,198.4655,198.6938,15229.0
2019-11-07 14:45:00,226.36,226.51,226.19,226.25,9500.0,198.6938,198.8254,198.5445,198.5972,9500.0
2019-11-07 14:50:00,226.23,226.4,226.2,226.24,16100.0,198.5796,198.7289,198.5533,198.5884,16100.0
2019-11-07 14:55:00,226.28,226.73,226.27,226.54,9461.0,198.6235,199.0185,198.6148,198.8518,9461.0
2019-11-07 15:00:00,226.55,226.87,226.51,226.87,10973.0,198.8605,199.1414,198.8254,199.1414,10973.0
2019-11-07 15:05:00,226.88,227.03,226.8,226.96,12508.0,199.1502,199.2819,199.08,199.2204,12508.0
2019-11-07 15:10:00,226.96,227.04,226.8,226.8,15084.0,199.2204,199.2906,199.08,199.08,15084.0
2019-11-07 15:15:00,226.8,227.25,226.79,227.05,14397.0,199.08,199.475,199.0712,199.2994,14397.0
2019-11-07 15:20:00,227.1,227.1,226.87,227.03,11364.0,199.3433,199.3433,199.1414,199.2819,11364.0
2019-11-07 15:25:00,227.02,227.75,227.01,227.72,13587.0,199.2731,199.9139,199.2643,199.8875,13587.0
2019-11-07 15:30:00,227.74,227.74,227.44,227.44,21751.0,199.9051,199.9051,199.6418,199.6418,21751.0
2019-11-07 15:35:00,227.49,227.51,227.04,227.34,25193.0,199.6856,199.7032,199.2906,199.554,25193.0
2019-11-07 15:40:00,227.35,227.46,227.2,227.23,23317.0,199.5628,199.6593,199.4311,199.4574,23317.0
2019-11-07 15:45:00,227.24,227.74,227.24,227.74,24931.0,199.4662,199.9051,199.4662,199.9051,24931.0
2019-11-07 15:50:00,227.74,227.88,227.09,227.1,45760.0,199.9051,200.028,199.3345,199.3433,45760.0
2019-11-07 15:55:00,227.08,227.78,226.96,227.64,85988.0,199.3258,199.9402,199.2204,199.8173,85988.0
2019-11-08 09:30:00,231.71,232.83,230.29,231.76,77526.0,203.3899,204.373,202.1434,203.4337,77526.0
2019-11-08 09:35:00,231.77,232.17,231.5,232.06,38421.0,203.4425,203.7936,203.2055,203.6971,38421.0
2019-11-08 09:40:00,232.05,233.32,231.8,233.32,44363.0,203.6883,204.8031,203.4689,204.8031,44363.0
2019-11-08 09:45:00,233.36,234.19,233.33,233.66,23968.0,204.8382,205.5667,204.8119,205.1015,23968.0
2019-11-08 09:50:00,233.82,234.0,232.63,232.91,21224.0,205.242,205.4,204.1974,204.4432,21224.0
2019-11-08 09:55:00,232.94,233.26,232.07,233.01,26387.0,204.4695,204.7504,203.7059,204.531,26387.0
2019-11-08 10:00:00,232.79,233.7,232.78,233.06,84009.0,204.3379,205.1366,204.3291,204.5749,84009.0
2019-11-08 10:05:00,232.97,233.26,232.35,232.65,37098.0,204.4959,204.7504,203.9516,204.215,37098.0
2019-11-08 10:10:00,232.64,233.15,232.51,232.65,12527.0,204.2062,204.6539,204.0921,204.215,12527.0
2019-11-08 10:15:00,232.68,233.99,232.67,233.99,13595.0,204.2413,205.3912,204.2325,205.3912,13595.0
2019-11-08 10:20:00,233.94,234.13,233.55,234.04,15251.0,205.3473,205.5141,205.005,205.4351,15251.0
2019-11-08 10:25:00,234.12,234.3,233.58,233.8,7838.0,205.5053,205.6633,205.0313,205.2244,7838.0
2019-11-08 10:30:00,233.89,234.61,233.89,234.38,14477.0,205.3034,205.9354,205.3034,205.7335,14477.0
2019-11-08 10:35:00,234.38,234.61,233.9,233.95,6589.0,205.7335,205.9354,205.3122,205.3561,6589.0
2019-11-08 10:40:00,233.9,234.03,233.47,233.51,8236.0,205.3122,205.4263,204.9347,204.9699,8236.0
2019-11-08 10:45:00,233.57,233.58,232.72,232.82,7804.0,205.0225,205.0313,204.2764,204.3642,7804.0
2019-11-08 10:50:00,232.81,233.03,232.67,233.03,4946.0,204.3554,204.5485,204.2325,204.5485,4946.0
2019-11-08 10:55:00,232.99,232.99,232.69,232.88,6782.0,204.5134,204.5134,204.2501,204.4169,6782.0
2019-11-08 11:00:00,232.88,233.07,232.67,233.05,8717.0,204.4169,204.5836,204.2325,204.5661,8717.0
2019-11-08 11:05:00,232.99,234.5,232.99,234.19,30193.0,204.5134,205.8389,204.5134,205.5667,30193.0
2019-11-08 11:10:00,234.19,234.22,233.32,233.32,22713.0,205.5667,205.5931,204.8031,204.8031,22713.0
2019-11-08 11:15:00,233.37,233.37,232.84,232.84,10096.0,204.847,204.847,204.3817,204.3817,10096.0
2019-11-08 11:20:00,232.91,233.13,232.66,232.81,7832.0,204.4432,204.6363,204.2237,204.3554,7832.0
2019-11-08 11:25:00,232.81,233.05,232.75,232.98,7034.0,204.3554,204.5661,204.3027,204.5046,7034.0
2019-11-08 11:30:00,232.98,233.17,232.91,233.11,30351.0,204.5046,204.6714,204.4432,204.6187,30351.0
2019-11-08 11:35:00,233.11,233.12,232.48,232.58,7459.0,204.6187,204.6275,204.0657,204.1535,7459.0
2019-11-08 11:40:00,232.52,232.56,231.83,232.01,38493.0,204.1009,204.136,203.4952,203.6532,38493.0
2019-11-08 11:45:00,231.99,232.3,231.9,232.04,11258.0,203.6356,203.9077,203.5566,203.6795,11258.0
2019-11-08 11:50:00,232.07,232.53,232.04,232.4,6168.0,203.7059,204.1096,203.6795,203.9955,6168.0
2019-11-08 11:55:00,232.34,232.65,232.3,232.44,11849.0,203.9429,204.215,203.9077,204.0306,11849.0
2019-11-08 12:00:00,232.46,232.5,232.37,232.5,16532.0,204.0482,204.0833,203.9692,204.0833,16532.0
2019-11-08 12:05:00,232.44,232.72,232.42,232.72,12438.0,204.0306,204.2764,204.0131,204.2764,12438.0
2019-11-08 12:10:00,232.75,232.95,232.72,232.73,8698.0,204.3027,204.4783,204.2764,204.2852,8698.0
2019-11-08 12:15:00,232.66,232.84,232.6,232.83,4622.0,204.2237,204.3817,204.1711,204.373,4622.0
2019-11-08 12:20:00,232.87,233.11,232.75,233.11,9174.0,204.4081,204.6187,204.3027,204.6187,9174.0
2019-11-08 12:25:00,233.11,233.18,232.97,233.06,6589.0,204.6187,204.6802,204.4959,204.5749,6589.0
2019-11-08 12:30:00,233.11,233.46,233.08,233.37,4727.0,204.6187,204.926,204.5924,204.847,4727.0
2019-11-08 12:35:00,233.38,233.38,233.02,233.16,9510.0,204.8557,204.8557,204.5397,204.6626,9510.0
2019-11-08 12:40:00,233.09,233.3,232.92,233.26,7438.0,204.6012,204.7855,204.452,204.7504,7438.0
2019-11-08 12:45:00,233.28,233.43,232.96,232.99,7637.0,204.768,204.8996,204.4871,204.5134,7637.0
2019-11-08 12:50:00,232.99,233.22,232.94,233.15,7469.0,204.5134,204.7153,204.4695,204.6539,7469.0
2019-11-08 12:55:00,233.1,233.15,232.93,233.01,5236.0,204.61,204.6539,204.4607,204.531,5236.0
2019-11-08 13:00:00,233.0,233.2,232.97,233.09,10673.0,204.5222,204.6977,204.4959,204.6012,10673.0
2019-11-08 13:05:00,233.02,233.04,232.87,233.04,8279.0,204.5397,204.5573,204.4081,204.5573,8279.0
2019-11-08 13:10:00,233.02,233.13,233.0,233.02,4477.0,204.5397,204.6363,204.5222,204.5397,4477.0
2019-11-08 13:15:00,233.0,233.34,232.98,233.14,8339.0,204.5222,204.8206,204.5046,204.6451,8339.0
2019-11-08 13:20:00,233.13,233.16,232.97,233.05,6927.0,204.6363,204.6626,204.4959,204.5661,6927.0
2019-11-08 13:25:00,233.01,233.26,232.96,233.2,13368.0,204.531,204.7504,204.4871,204.6977,13368.0
2019-11-08 13:30:00,233.18,233.31,233.16,233.31,5630.0,204.6802,204.7943,204.6626,204.7943,5630.0
2019-11-08 13:35:00,233.31,233.46,233.22,233.35,6284.0,204.7943,204.926,204.7153,204.8294,6284.0
2019-11-08 13:40:00,233.38,233.51,233.37,233.49,18047.0,204.8557,204.9699,204.847,204.9523,18047.0
2019-11-08 13:45:00,233.47,233.56,233.42,233.5,14147.0,204.9347,205.0137,204.8909,204.9611,14147.0
2019-11-08 13:50:00,233.5,233.62,233.49,233.59,6545.0,204.9611,205.0664,204.9523,205.0401,6545.0
2019-11-08 13:55:00,233.59,233.81,233.55,233.8,7834.0,205.0401,205.2332,205.005,205.2244,7834.0
2019-11-08 14:00:00,233.84,233.85,233.65,233.8,9389.0,205.2595,205.2683,205.0927,205.2244,9389.0
2019-11-08 14:05:00,233.82,234.01,233.82,233.91,3614.0,205.242,205.4087,205.242,205.321,3614.0
2019-11-08 14:10:00,233.89,233.99,233.78,233.9,8551.0,205.3034,205.3912,205.2069,205.3122,8551.0
2019-11-08 14:15:00,233.87,234.03,233.82,234.02,4845.0,205.2859,205.4263,205.242,205.4175,4845.0
2019-11-08 14:20:00,233.97,234.0,233.78,233.91,11459.0,205.3736,205.4,205.2069,205.321,11459.0
2019-11-08 14:25:00,233.92,234.08,233.86,233.99,4937.0,205.3297,205.4702,205.2771,205.3912,4937.0
2019-11-08 14:30:00,234.03,234.2,234.0,234.15,4414.0,205.4263,205.5755,205.4,205.5316,4414.0
2019-11-08 14:35:00,234.18,234.3,234.13,234.22,8432.0,205.558,205.6633,205.5141,205.5931,8432.0
2019-11-08 14:40:00,234.2,234.28,234.2,234.25,4558.0,205.5755,205.6457,205.5755,205.6194,4558.0
2019-11-08 14:45:00,234.2,234.27,233.75,233.84,19741.0,205.5755,205.637,205.1805,205.2595,19741.0
2019-11-08 14:50:00,233.76,233.76,233.19,233.4,7653.0,205.1893,205.1893,204.689,204.8733,7653.0
2019-11-08 14:55:00,233.37,233.5,233.36,233.45,4460.0,204.847,204.9611,204.8382,204.9172,4460.0
2019-11-08 15:00:00,233.41,233.44,233.27,233.39,6987.0,204.8821,204.9084,204.7592,204.8645,6987.0
2019-11-08 15:05:00,233.39,233.39,232.97,233.16,5943.0,204.8645,204.8645,204.4959,204.6626,5943.0
2019-11-08 15:10:00,233.16,233.18,232.79,232.96,7198.0,204.6626,204.6802,204.3379,204.4871,7198.0
2019-11-08 15:15:00,233.0,233.06,232.9,232.94,6452.0,204.5222,204.5749,204.4344,204.4695,6452.0
2019-11-08 15:20:00,232.92,232.96,232.66,232.71,7125.0,204.452,204.4871,204.2237,204.2676,7125.0
2019-11-08 15:25:00,232.71,232.75,232.5,232.73,10770.0,204.2676,204.3027,204.0833,204.2852,10770.0
2019-11-08 15:30:00,232.8,233.03,232.52,232.99,15947.0,204.3466,204.5485,204.1009,204.5134,15947.0
2019-11-08 15:35:00,232.99,233.14,232.82,233.08,13834.0,204.5134,204.6451,204.3642,204.5924,13834.0
2019-11-08 15:40:00,233.1,233.37,233.06,233.36,11365.0,204.61,204.847,204.5749,204.8382,11365.0
2019-11-08 15:45:00,233.35,233.4,233.07,233.29,18205.0,204.8294,204.8733,204.5836,204.7767,18205.0
2019-11-08 15:50:00,233.33,233.67,233.23,233.62,38724.0,204.8119,205.1103,204.7241,205.0664,38724.0
2019-11-08 15:55:00,233.64,233.94,233.57,233.87,108546.0,205.084,205.3473,205.0225,205.2859,108546.0
2019-11-11 09:30:00,233.03,233.98,232.56,233.69,19987.0,204.5485,205.3824,204.136,205.1279,19987.0
2019-11-11 09:35:00,233.64,234.19,233.43,233.96,5960.0,205.084,205.5667,204.8996,205.3649,5960.0
2019-11-11 09:40:00,233.93,234.15,233.51,233.67,8487.0,205.3385,205.5316,204.9699,205.1103,8487.0
2019-11-11 09:45:00,233.7,234.04,233.6,233.8,4873.0,205.1366,205.4351,205.0489,205.2244,4873.0
2019-11-11 09:50:00,233.75,234.33,233.74,234.12,9081.0,205.1805,205.6896,205.1717,205.5053,9081.0
2019-11-11 09:55:00,234.21,234.21,233.44,233.95,16565.0,205.5843,205.5843,204.9084,205.3561,16565.0
2019-11-11 10:00:00,233.9,234.2,233.81,234.0,7430.0,205.3122,205.5755,205.2332,205.4,7430.0
2019-11-11 10:05:00,234.01,234.57,233.97,234.49,6640.0,205.4087,205.9003,205.3736,205.8301,6640.0
2019-11-11 10:10:00,234.44,234.64,234.28,234.55,6719.0,205.7862,205.9617,205.6457,205.8827,6719.0
2019-11-11 10:15:00,234.48,234.61,234.38,234.55,6378.0,205.8213,205.9354,205.7335,205.8827,6378.0
2019-11-11 10:20:00,234.5,234.63,234.17,234.17,6611.0,205.8389,205.953,205.5492,205.5492,6611.0
2019-11-11 10:25:00,234.21,234.32,234.0,234.19,7045.0,205.5843,205.6809,205.4,205.5667,7045.0
2019-11-11 10:30:00,234.17,234.17,233.97,234.01,3425.0,205.5492,205.5492,205.3736,205.4087,3425.0
2019-11-11 10:35:00,234.0,234.29,233.9,233.9,9304.0,205.4,205.6545,205.3122,205.3122,9304.0
2019-11-11 10:40:00,233.82,234.02,233.77,234.02,2245.0,205.242,205.4175,205.1981,205.4175,2245.0
2019-11-11 10:45:00,233.96,234.39,233.9,234.33,4181.0,205.3649,205.7423,205.3122,205.6896,4181.0
2019-11-11 10:50:00,234.38,234.77,234.38,234.54,4004.0,205.7335,206.0759,205.7335,205.874,4004.0
2019-11-11 10:55:00,234.63,234.86,234.62,234.86,3501.0,205.953,206.1549,205.9442,206.1549,3501.0
2019-11-11 11:00:00,234.84,235.33,234.83,235.01,9873.0,206.1373,206.5674,206.1285,206.2865,9873.0
2019-11-11 11:05:00,235.0,235.25,234.76,235.12,9321.0,206.2777,206.4972,206.0671,206.3831,9321.0
2019-11-11 11:10:00,235.12,235.12,234.59,234.77,4482.0,206.3831,206.3831,205.9179,206.0759,4482.0
2019-11-11 11:15:00,234.77,234.99,234.63,234.63,6173.0,206.0759,206.269,205.953,205.953,6173.0
2019-11-11 11:20:00,234.61,234.61,234.13,234.42,7975.0,205.9354,205.9354,205.5141,205.7686,7975.0
2019-11-11 11:25:00,234.42,234.67,234.35,234.6,3988.0,205.7686,205.9881,205.7072,205.9266,3988.0
2019-11-11 11:30:00,234.59,234.59,234.32,234.33,7038.0,205.9179,205.9179,205.6809,205.6896,7038.0
2019-11-11 11:35:00,234.3,234.42,234.17,234.33,4555.0,205.6633,205.7686,205.5492,205.6896,4555.0
2019-11-11 11:40:00,234.33,234.64,234.28,234.53,12005.0,205.6896,205.9617,205.6457,205.8652,12005.0
2019-11-11 11:45:00,234.54,234.85,234.48,234.85,2600.0,205.874,206.1461,205.8213,206.1461,2600.0
2019-11-11 11:50:00,234.95,235.28,234.88,235.15,4336.0,206.2339,206.5235,206.1724,206.4094,4336.0
2019-11-11 11:55:00,235.14,235.39,235.11,235.38,4572.0,206.4006,206.6201,206.3743,206.6113,4572.0
2019-11-11 12:00:00,235.39,235.4,234.89,235.08,8407.0,206.6201,206.6289,206.1812,206.348,8407.0
2019-11-11 12:05:00,235.08,235.22,235.0,235.06,4483.0,206.348,206.4709,206.2777,206.3304,4483.0
2019-11-11 12:10:00,235.08,235.18,234.97,235.01,3502.0,206.348,206.4357,206.2514,206.2865,3502.0
2019-11-11 12:15:00,234.97,235.09,234.95,235.05,5719.0,206.2514,206.3567,206.2339,206.3216,5719.0
2019-11-11 12:20:00,235.07,235.08,234.62,234.67,6352.0,206.3392,206.348,205.9442,205.9881,6352.0
2019-11-11 12:25:00,234.61,234.81,234.59,234.81,2929.0,205.9354,206.111,205.9179,206.111,2929.0
2019-11-11 12:30:00,234.84,234.87,234.77,234.77,1000.0,206.1373,206.1636,206.0759,206.0759,1000.0
2019-11-11 12:35:00,234.85,234.9,234.54,234.67,13917.0,206.1461,206.19,205.874,205.9881,13917.0
2019-11-11 12:40:00,234.64,234.64,234.52,234.6,3779.0,205.9617,205.9617,205.8564,205.9266,3779.0
2019-11-11 12:45:00,234.57,234.57,233.89,233.93,6938.0,205.9003,205.9003,205.3034,205.3385,6938.0
2019-11-11 12:50:00,233.89,234.12,233.8,234.11,5448.0,205.3034,205.5053,205.2244,205.4965,5448.0
2019-11-11 12:55:00,234.1,234.38,234.1,234.38,3473.0,205.4877,205.7335,205.4877,205.7335,3473.0
2019-11-11 13:00:00,234.36,234.72,234.3,234.6,55704.0,205.716,206.032,205.6633,205.9266,55704.0
2019-11-11 13:05:00,234.58,234.58,234.29,234.48,5038.0,205.9091,205.9091,205.6545,205.8213,5038.0
2019-11-11 13:10:00,234.46,234.64,234.35,234.37,4149.0,205.8037,205.9617,205.7072,205.7247,4149.0
2019-11-11 13:15:00,234.36,234.48,234.35,234.45,3952.0,205.716,205.8213,205.7072,205.795,3952.0
2019-11-11 13:20:00,234.46,234.6,234.44,234.6,3291.0,205.8037,205.9266,205.7862,205.9266,3291.0
2019-11-11 13:25:00,234.57,234.78,234.57,234.78,2072.0,205.9003,206.0846,205.9003,206.0846,2072.0
2019-11-11 13:30:00,234.8,234.9,234.8,234.86,2572.0,206.1022,206.19,206.1022,206.1549,2572.0
2019-11-11 13:35:00,234.76,234.93,234.7,234.93,11191.0,206.0671,206.2163,206.0144,206.2163,11191.0
2019-11-11 13:40:00,235.0,235.06,234.81,234.81,3956.0,206.2777,206.3304,206.111,206.111,3956.0
2019-11-11 13:45:00,234.8,234.85,234.76,234.82,2551.0,206.1022,206.1461,206.0671,206.1197,2551.0
2019-11-11 13:50:00,234.85,234.96,234.65,234.69,2683.0,206.1461,206.2426,205.9705,206.0056,2683.0
2019-11-11 13:55:00,234.67,234.77,234.59,234.63,3635.0,205.9881,206.0759,205.9179,205.953,3635.0
2019-11-11 14:00:00,234.63,234.83,234.63,234.82,4293.0,205.953,206.1285,205.953,206.1197,4293.0
2019-11-11 14:05:00,234.9,235.06,234.89,235.03,4019.0,206.19,206.3304,206.1812,206.3041,4019.0
2019-11-11 14:10:00,235.02,235.11,235.01,235.07,4229.0,206.2953,206.3743,206.2865,206.3392,4229.0
2019-11-11 14:15:00,235.09,235.09,234.9,234.95,3403.0,206.3567,206.3567,206.19,206.2339,3403.0
2019-11-11 14:20:00,234.96,234.97,234.69,234.8,4062.0,206.2426,206.2514,206.0056,206.1022,4062.0
2019-11-11 14:25:00,234.71,234.74,234.63,234.63,9954.0,206.0232,206.0495,205.953,205.953,9954.0
2019-11-11 14:30:00,234.67,234.72,234.64,234.72,3211.0,205.9881,206.032,205.9617,206.032,3211.0
2019-11-11 14:35:00,234.71,234.71,234.45,234.62,6368.0,206.0232,206.0232,205.795,205.9442,6368.0
2019-11-11 14:40:00,234.64,234.72,234.61,234.72,3750.0,205.9617,206.032,205.9354,206.032,3750.0
2019-11-11 14:45:00,234.72,234.89,234.71,234.82,7780.0,206.032,206.1812,206.0232,206.1197,7780.0
2019-11-11 14:50:00,234.88,235.17,234.87,235.16,11041.0,206.1724,206.427,206.1636,206.4182,11041.0
2019-11-11 14:55:00,235.2,235.44,235.2,235.4,7132.0,206.4533,206.664,206.4533,206.6289,7132.0
2019-11-11 15:00:00,235.42,235.43,235.31,235.38,5013.0,206.6464,206.6552,206.5499,206.6113,5013.0
2019-11-11 15:05:00,235.33,235.49,235.27,235.27,5462.0,206.5674,206.7079,206.5147,206.5147,5462.0
2019-11-11 15:10:00,235.22,235.34,235.14,235.23,7535.0,206.4709,206.5762,206.4006,206.4796,7535.0
2019-11-11 15:15:00,235.22,235.3,234.95,234.95,12064.0,206.4709,206.5411,206.2339,206.2339,12064.0
2019-11-11 15:20:00,234.93,235.14,234.92,235.1,12019.0,206.2163,206.4006,206.2075,206.3655,12019.0
2019-11-11 15:25:00,235.12,235.34,235.07,235.29,8714.0,206.3831,206.5762,206.3392,206.5323,8714.0
2019-11-11 15:30:00,235.3,235.33,235.05,235.05,10399.0,206.5411,206.5674,206.3216,206.3216,10399.0
2019-11-11 15:35:00,235.01,235.07,234.8,234.8,12258.0,206.2865,206.3392,206.1022,206.1022,12258.0
2019-11-11 15:40:00,234.84,234.89,234.58,234.71,9653.0,206.1373,206.1812,205.9091,206.0232,9653.0
2019-11-11 15:45:00,234.69,234.83,234.69,234.77,12299.0,206.0056,206.1285,206.0056,206.0759,12299.0
2019-11-11 15:50:00,234.8,234.91,234.74,234.91,18304.0,206.1022,206.1987,206.0495,206.1987,18304.0
2019-11-11 15:55:00,234.91,235.18,234.9,235.02,43413.0,206.1987,206.4357,206.19,206.2953,43413.0
2019-11-12 09:30:00,236.13,237.0,235.8,236.82,15961.0,207.2696,208.0333,206.98,207.8753,15961.0
2019-11-12 09:35:00,236.58,237.74,236.57,236.66,9647.0,207.6646,208.6829,207.6559,207.7349,9647.0
2019-11-12 09:40:00,236.66,236.88,236.45,236.61,4102.0,207.7349,207.928,207.5505,207.691,4102.0
2019-11-12 09:45:00,236.45,236.52,235.52,235.59,7694.0,207.5505,207.612,206.7342,206.7956,7694.0
2019-11-12 09:50:00,235.59,236.21,235.25,235.98,30913.0,206.7956,207.3399,206.4972,207.138,30913.0
2019-11-12 09:55:00,235.99,236.7,235.87,236.54,9977.0,207.1467,207.77,207.0414,207.6295,9977.0
2019-11-12 10:00:00,236.55,236.55,236.12,236.2,5241.0,207.6383,207.6383,207.2609,207.3311,5241.0
2019-11-12 10:05:00,236.18,237.47,236.18,237.29,8670.0,207.3135,208.4459,207.3135,208.2879,8670.0
2019-11-12 10:10:00,237.37,237.47,236.97,236.99,3218.0,208.3581,208.4459,208.007,208.0245,3218.0
2019-11-12 10:15:00,236.93,237.28,236.72,236.8,18165.0,207.9719,208.2791,207.7875,207.8577,18165.0
2019-11-12 10:20:00,236.83,236.87,236.1,236.18,5866.0,207.8841,207.9192,207.2433,207.3135,5866.0
2019-11-12 10:25:00,236.18,236.57,236.09,236.5,4137.0,207.3135,207.6559,207.2345,207.5944,4137.0
2019-11-12 10:30:00,236.52,236.59,235.91,236.23,6386.0,207.612,207.6734,207.0765,207.3574,6386.0
2019-11-12 10:35:00,236.16,236.3,235.93,236.1,5657.0,207.296,207.4189,207.0941,207.2433,5657.0
2019-11-12 10:40:00,235.99,236.15,235.92,236.08,2644.0,207.1467,207.2872,207.0853,207.2257,2644.0
2019-11-12 10:45:00,236.08,236.18,235.91,235.97,3715.0,207.2257,207.3135,207.0765,207.1292,3715.0
2019-11-12 10:50:00,235.93,236.21,235.88,235.88,6199.0,207.0941,207.3399,207.0502,207.0502,6199.0
2019-11-12 10:55:00,235.87,235.96,235.71,235.85,13262.0,207.0414,207.1204,206.901,207.0239,13262.0
2019-11-12 11:00:00,235.93,236.1,235.71,235.74,11849.0,207.0941,207.2433,206.901,206.9273,11849.0
2019-11-12 11:05:00,235.77,236.09,235.73,235.98,6239.0,206.9536,207.2345,206.9185,207.138,6239.0
2019-11-12 11:10:00,236.05,236.34,236.05,236.34,3640.0,207.1994,207.454,207.1994,207.454,3640.0
2019-11-12 11:15:00,236.29,236.66,236.29,236.63,5172.0,207.4101,207.7349,207.4101,207.7085,5172.0
2019-11-12 11:20:00,236.67,236.79,236.61,236.67,27000.0,207.7436,207.849,207.691,207.7436,27000.0
2019-11-12 11:25:00,236.69,236.75,236.48,236.74,7581.0,207.7612,207.8139,207.5769,207.8051,7581.0
2019-11-12 11:30:00,236.76,236.83,236.42,236.58,6565.0,207.8226,207.8841,207.5242,207.6646,6565.0
2019-11-12 11:35:00,236.49,236.6,236.35,236.6,5991.0,207.5856,207.6822,207.4627,207.6822,5991.0
2019-11-12 11:40:00,236.65,236.7,236.56,236.56,10400.0,207.7261,207.77,207.6471,207.6471,10400.0
2019-11-12 11:45:00,236.49,236.61,236.41,236.56,7220.0,207.5856,207.691,207.5154,207.6471,7220.0
2019-11-12 11:50:00,236.56,236.76,236.56,236.69,6677.0,207.6471,207.8226,207.6471,207.7612,6677.0
2019-11-12 11:55:00,236.68,236.81,236.63,236.67,3892.0,207.7524,207.8665,207.7085,207.7436,3892.0
2019-11-12 12:00:00,236.73,236.77,236.41,236.42,11578.0,207.7963,207.8314,207.5154,207.5242,11578.0
2019-11-12 12:05:00,236.39,236.57,236.21,236.57,11958.0,207.4979,207.6559,207.3399,207.6559,11958.0
2019-11-12 12:10:00,236.57,236.76,236.57,236.62,3219.0,207.6559,207.8226,207.6559,207.6997,3219.0
2019-11-12 12:15:00,236.58,236.77,236.58,236.69,4300.0,207.6646,207.8314,207.6646,207.7612,4300.0
2019-11-12 12:20:00,236.73,236.75,236.64,236.74,2137.0,207.7963,207.8139,207.7173,207.8051,2137.0
2019-11-12 12:25:00,236.73,236.86,236.68,236.74,2716.0,207.7963,207.9104,207.7524,207.8051,2716.0
2019-11-12 12:30:00,236.77,236.77,236.35,236.44,4208.0,207.8314,207.8314,207.4627,207.5417,4208.0
2019-11-12 12:35:00,236.47,236.64,236.35,236.35,8236.0,207.5681,207.7173,207.4627,207.4627,8236.0
2019-11-12 12:40:00,236.34,236.52,236.3,236.5,3053.0,207.454,207.612,207.4189,207.5944,3053.0
2019-11-12 12:45:00,236.46,236.55,236.46,236.48,5131.0,207.5593,207.6383,207.5593,207.5769,5131.0
2019-11-12 12:50:00,236.48,236.71,236.2,236.43,24389.0,207.5769,207.7787,207.3311,207.533,24389.0
2019-11-12 12:55:00,236.55,236.68,236.45,236.68,4961.0,207.6383,207.7524,207.5505,207.7524,4961.0
2019-11-12 13:00:00,236.6,237.02,236.6,237.01,6274.0,207.6822,208.0509,207.6822,208.0421,6274.0
2019-11-12 13:05:00,236.97,237.16,236.97,237.12,6692.0,208.007,208.1737,208.007,208.1386,6692.0
2019-11-12 13:10:00,237.13,237.17,236.8,236.8,11428.0,208.1474,208.1825,207.8577,207.8577,11428.0
2019-11-12 13:15:00,236.83,236.91,236.8,236.9,14649.0,207.8841,207.9543,207.8577,207.9455,14649.0
2019-11-12 13:20:00,236.85,237.15,236.75,236.75,9671.0,207.9016,208.165,207.8139,207.8139,9671.0
2019-11-12 13:25:00,236.79,237.1,236.79,236.86,4607.0,207.849,208.1211,207.849,207.9104,4607.0
2019-11-12 13:30:00,236.86,236.87,236.58,236.59,2409.0,207.9104,207.9192,207.6646,207.6734,2409.0
2019-11-12 13:35:00,236.61,236.61,236.33,236.36,3034.0,207.691,207.691,207.4452,207.4715,3034.0
2019-11-12 13:40:00,236.32,236.64,236.32,236.51,4280.0,207.4364,207.7173,207.4364,207.6032,4280.0
2019-11-12 13:45:00,236.54,236.71,236.53,236.7,2456.0,207.6295,207.7787,207.6207,207.77,2456.0
2019-11-12 13:50:00,236.72,236.73,236.56,236.6,5063.0,207.7875,207.7963,207.6471,207.6822,5063.0
2019-11-12 13:55:00,236.57,236.71,236.56,236.62,3724.0,207.6559,207.7787,207.6471,207.6997,3724.0
2019-11-12 14:00:00,236.61,236.61,235.97,235.99,2908.0,207.691,207.691,207.1292,207.1467,2908.0
2019-11-12 14:05:00,236.01,236.08,235.95,236.06,3718.0,207.1643,207.2257,207.1116,207.2082,3718.0
2019-11-12 14:10:00,236.0,236.2,235.93,236.0,10640.0,207.1555,207.3311,207.0941,207.1555,10640.0
2019-11-12 14:15:00,235.93,236.03,235.89,235.89,5258.0,207.0941,207.1819,207.059,207.059,5258.0
2019-11-12 14:20:00,235.92,236.04,235.84,236.04,7094.0,207.0853,207.1906,207.0151,207.1906,7094.0
2019-11-12 14:25:00,236.05,236.05,235.94,236.02,5803.0,207.1994,207.1994,207.1029,207.1731,5803.0
2019-11-12 14:30:00,236.02,236.02,235.86,235.93,3952.0,207.1731,207.1731,207.0326,207.0941,3952.0
2019-11-12 14:35:00,235.89,236.09,235.89,235.99,4649.0,207.059,207.2345,207.059,207.1467,4649.0
2019-11-12 14:40:00,235.97,235.99,235.85,235.88,5651.0,207.1292,207.1467,207.0239,207.0502,5651.0
2019-11-12 14:45:00,235.85,235.96,235.85,235.95,8596.0,207.0239,207.1204,207.0239,207.1116,8596.0
2019-11-12 14:50:00,235.96,236.07,235.71,235.74,13305.0,207.1204,207.217,206.901,206.9273,13305.0
2019-11-12 14:55:00,235.75,236.25,235.71,236.2,7805.0,206.9361,207.375,206.901,207.3311,7805.0
2019-11-12 15:00:00,236.2,236.36,236.16,236.36,4835.0,207.3311,207.4715,207.296,207.4715,4835.0
2019-11-12 15:05:00,236.36,236.5,236.3,236.46,6351.0,207.4715,207.5944,207.4189,207.5593,6351.0
2019-11-12 15:10:00,236.43,236.57,236.42,236.49,6667.0,207.533,207.6559,207.5242,207.5856,6667.0
2019-11-12 15:15:00,236.46,236.48,236.25,236.45,6985.0,207.5593,207.5769,207.375,207.5505,6985.0
2019-11-12 15:20:00,236.45,236.53,236.36,236.39,7183.0,207.5505,207.6207,207.4715,207.4979,7183.0
2019-11-12 15:25:00,236.43,236.61,236.43,236.53,4361.0,207.533,207.691,207.533,207.6207,4361.0
2019-11-12 15:30:00,236.47,236.75,236.41,236.72,7744.0,207.5681,207.8139,207.5154,207.7875,7744.0
2019-11-12 15:35:00,236.73,236.78,236.43,236.46,9643.0,207.7963,207.8402,207.533,207.5593,9643.0
2019-11-12 15:40:00,236.47,236.56,236.43,236.52,7123.0,207.5681,207.6471,207.533,207.612,7123.0
2019-11-12 15:45:00,236.51,236.75,236.42,236.71,15357.0,207.6032,207.8139,207.5242,207.7787,15357.0
2019-11-12 15:50:00,236.76,237.03,236.69,237.0,26664.0,207.8226,208.0596,207.7612,208.0333,26664.0
2019-11-12 15:55:00,237.0,237.14,236.53,237.03,81791.0,208.0333,208.1562,207.6207,208.0596,81791.0
2019-11-13 09:30:00,236.72,237.88,236.04,237.7,36600.0,207.7875,208.8057,207.1906,208.6477,36600.0
2019-11-13 09:35:00,237.84,238.05,237.22,237.42,9426.0,208.7706,208.955,208.2264,208.402,9426.0
2019-11-13 09:40:00,237.24,237.74,237.16,237.16,2300.0,208.244,208.6829,208.1737,208.1737,2300.0
2019-11-13 09:45:00,237.16,237.29,236.29,236.62,60914.0,208.1737,208.2879,207.4101,207.6997,60914.0
2019-11-13 09:50:00,236.58,236.73,236.07,236.28,5980.0,207.6646,207.7963,207.217,207.4013,5980.0
2019-11-13 09:55:00,236.28,236.88,236.19,236.88,8713.0,207.4013,207.928,207.3223,207.928,8713.0
2019-11-13 10:00:00,236.86,237.03,236.74,236.99,8710.0,207.9104,208.0596,207.8051,208.0245,8710.0
2019-11-13 10:05:00,237.09,237.12,236.72,236.82,6355.0,208.1123,208.1386,207.7875,207.8753,6355.0
2019-11-13 10:10:00,236.76,237.32,236.47,237.26,5188.0,207.8226,208.3142,207.5681,208.2615,5188.0
2019-11-13 10:15:00,237.37,237.38,236.87,237.2,5383.0,208.3581,208.3669,207.9192,208.2089,5383.0
2019-11-13 10:20:00,237.26,237.43,237.06,237.16,4513.0,208.2615,208.4107,208.086,208.1737,4513.0
2019-11-13 10:25:00,237.15,237.44,237.15,237.35,5115.0,208.165,208.4195,208.165,208.3405,5115.0
2019-11-13 10:30:00,237.44,237.63,237.36,237.37,4284.0,208.4195,208.5863,208.3493,208.3581,4284.0
2019-11-13 10:35:00,237.34,237.74,237.29,237.74,3845.0,208.3317,208.6829,208.2879,208.6829,3845.0
2019-11-13 10:40:00,237.83,237.85,237.62,237.85,5355.0,208.7619,208.7794,208.5775,208.7794,5355.0
2019-11-13 10:45:00,237.85,238.09,237.84,237.91,4454.0,208.7794,208.9901,208.7706,208.8321,4454.0
2019-11-13 10:50:00,237.9,238.03,237.76,237.94,5087.0,208.8233,208.9374,208.7004,208.8584,5087.0
2019-11-13 10:55:00,237.98,237.99,237.68,237.72,3152.0,208.8935,208.9023,208.6302,208.6653,3152.0
2019-11-13 11:00:00,237.84,237.84,237.44,237.53,8311.0,208.7706,208.7706,208.4195,208.4985,8311.0
2019-11-13 11:05:00,237.53,237.53,237.22,237.22,4289.0,208.4985,208.4985,208.2264,208.2264,4289.0
2019-11-13 11:10:00,237.14,237.22,236.89,237.14,12313.0,208.1562,208.2264,207.9367,208.1562,12313.0
2019-11-13 11:15:00,237.21,237.36,237.12,237.29,6546.0,208.2176,208.3493,208.1386,208.2879,6546.0
2019-11-13 11:20:00,237.28,237.43,237.24,237.31,9456.0,208.2791,208.4107,208.244,208.3054,9456.0
2019-11-13 11:25:00,237.3,237.53,237.27,237.32,12323.0,208.2966,208.4985,208.2703,208.3142,12323.0
2019-11-13 11:30:00,237.31,237.85,237.24,237.78,12257.0,208.3054,208.7794,208.244,208.718,12257.0
2019-11-13 11:35:00,237.74,237.8,237.46,237.51,5579.0,208.6829,208.7355,208.4371,208.481,5579.0
2019-11-13 11:40:00,237.59,238.05,237.59,238.04,4939.0,208.5512,208.955,208.5512,208.9462,4939.0
2019-11-13 11:45:00,238.04,238.05,237.55,237.61,3908.0,208.9462,208.955,208.5161,208.5687,3908.0
2019-11-13 11:50:00,237.54,237.61,237.27,237.54,3430.0,208.5073,208.5687,208.2703,208.5073,3430.0
2019-11-13 11:55:00,237.56,237.56,237.24,237.33,3205.0,208.5249,208.5249,208.244,208.323,3205.0
2019-11-13 12:00:00,237.36,237.56,237.08,237.17,5132.0,208.3493,208.5249,208.1035,208.1825,5132.0
2019-11-13 12:05:00,237.24,237.35,236.93,237.26,10818.0,208.244,208.3405,207.9719,208.2615,10818.0
2019-11-13 12:10:00,237.38,237.44,237.27,237.38,6346.0,208.3669,208.4195,208.2703,208.3669,6346.0
2019-11-13 12:15:00,237.41,237.47,237.37,237.47,2394.0,208.3932,208.4459,208.3581,208.4459,2394.0
2019-11-13 12:20:00,237.45,237.45,237.33,237.41,3650.0,208.4283,208.4283,208.323,208.3932,3650.0
2019-11-13 12:25:00,237.38,237.38,237.13,237.29,4187.0,208.3669,208.3669,208.1474,208.2879,4187.0
2019-11-13 12:30:00,237.32,237.49,237.27,237.35,2500.0,208.3142,208.4634,208.2703,208.3405,2500.0
2019-11-13 12:35:00,237.3,237.39,237.24,237.34,3802.0,208.2966,208.3756,208.244,208.3317,3802.0
2019-11-13 12:40:00,237.37,237.41,237.15,237.26,5567.0,208.3581,208.3932,208.165,208.2615,5567.0
2019-11-13 12:45:00,237.24,237.51,237.22,237.45,5927.0,208.244,208.481,208.2264,208.4283,5927.0
2019-11-13 12:50:00,237.41,237.49,237.24,237.33,8767.0,208.3932,208.4634,208.244,208.323,8767.0
2019-11-13 12:55:00,237.35,237.53,237.25,237.52,7050.0,208.3405,208.4985,208.2527,208.4897,7050.0
2019-11-13 13:00:00,237.54,237.57,237.26,237.3,5118.0,208.5073,208.5336,208.2615,208.2966,5118.0
2019-11-13 13:05:00,237.32,237.33,237.12,237.26,4332.0,208.3142,208.323,208.1386,208.2615,4332.0
2019-11-13 13:10:00,237.24,237.43,237.24,237.4,4463.0,208.244,208.4107,208.244,208.3844,4463.0
2019-11-13 13:15:00,237.42,237.47,237.27,237.45,3608.0,208.402,208.4459,208.2703,208.4283,3608.0
2019-11-13 13:20:00,237.39,237.45,237.17,237.21,9026.0,208.3756,208.4283,208.1825,208.2176,9026.0
2019-11-13 13:25:00,237.21,237.39,237.14,237.39,6600.0,208.2176,208.3756,208.1562,208.3756,6600.0
2019-11-13 13:30:00,237.44,237.51,237.41,237.5,2510.0,208.4195,208.481,208.3932,208.4722,2510.0
2019-11-13 13:35:00,237.46,237.48,237.24,237.34,5604.0,208.4371,208.4546,208.244,208.3317,5604.0
2019-11-13 13:40:00,237.27,237.33,237.26,237.32,3267.0,208.2703,208.323,208.2615,208.3142,3267.0
2019-11-13 13:45:00,237.3,237.66,237.28,237.66,3800.0,208.2966,208.6126,208.2791,208.6126,3800.0
2019-11-13 13:50:00,237.72,237.92,237.71,237.9,3903.0,208.6653,208.8409,208.6565,208.8233,3903.0
2019-11-13 13:55:00,237.91,237.91,237.1,237.45,25544.0,208.8321,208.8321,208.1211,208.4283,25544.0
2019-11-13 14:00:00,237.42,237.52,237.02,237.37,19195.0,208.402,208.4897,208.0509,208.3581,19195.0
2019-11-13 14:05:00,237.33,237.47,237.27,237.33,19354.0,208.323,208.4459,208.2703,208.323,19354.0
2019-11-13 14:10:00,237.29,237.35,237.24,237.35,17600.0,208.2879,208.3405,208.244,208.3405,17600.0
2019-11-13 14:15:00,237.43,237.46,237.27,237.28,6529.0,208.4107,208.4371,208.2703,208.2791,6529.0
2019-11-13 14:20:00,237.28,237.35,237.15,237.18,9766.0,208.2791,208.3405,208.165,208.1913,9766.0
2019-11-13 14:25:00,237.16,237.36,236.96,237.35,8358.0,208.1737,208.3493,207.9982,208.3405,8358.0
2019-11-13 14:30:00,237.34,237.63,237.33,237.61,3300.0,208.3317,208.5863,208.323,208.5687,3300.0
2019-11-13 14:35:00,237.63,237.63,237.29,237.39,7166.0,208.5863,208.5863,208.2879,208.3756,7166.0
2019-11-13 14:40:00,237.39,237.42,237.3,237.35,6318.0,208.3756,208.402,208.2966,208.3405,6318.0
2019-11-13 14:45:00,237.33,237.37,237.24,237.32,5801.0,208.323,208.3581,208.244,208.3142,5801.0
2019-11-13 14:50:00,237.31,237.37,237.25,237.31,6002.0,208.3054,208.3581,208.2527,208.3054,6002.0
2019-11-13 14:55:00,237.31,237.43,237.13,237.38,13231.0,208.3054,208.4107,208.1474,208.3669,13231.0
2019-11-13 15:00:00,237.43,237.47,237.2,237.35,15879.0,208.4107,208.4459,208.2089,208.3405,15879.0
2019-11-13 15:05:00,237.34,237.52,237.34,237.43,5535.0,208.3317,208.4897,208.3317,208.4107,5535.0
2019-11-13 15:10:00,237.49,237.56,237.36,237.36,5727.0,208.4634,208.5249,208.3493,208.3493,5727.0
2019-11-13 15:15:00,237.36,237.4,237.27,237.32,15793.0,208.3493,208.3844,208.2703,208.3142,15793.0
2019-11-13 15:20:00,237.34,237.43,237.32,237.38,5955.0,208.3317,208.4107,208.3142,208.3669,5955.0
2019-11-13 15:25:00,237.37,237.56,237.37,237.48,7791.0,208.3581,208.5249,208.3581,208.4546,7791.0
2019-11-13 15:30:00,237.46,237.54,237.33,237.51,11361.0,208.4371,208.5073,208.323,208.481,11361.0
2019-11-13 15:35:00,237.5,237.5,237.27,237.29,11950.0,208.4722,208.4722,208.2703,208.2879,11950.0
2019-11-13 15:40:00,237.32,237.61,237.26,237.6,14177.0,208.3142,208.5687,208.2615,208.56,14177.0
2019-11-13 15:45:00,237.61,237.69,237.48,237.57,8129.0,208.5687,208.639,208.4546,208.5336,8129.0
2019-11-13 15:50:00,237.55,237.56,237.28,237.56,21890.0,208.5161,208.5249,208.2791,208.5249,21890.0
2019-11-13 15:55:00,237.52,237.75,237.38,237.5,45526.0,208.4897,208.6916,208.3669,208.4722,45526.0
2019-11-14 09:30:00,236.38,237.15,236.26,236.55,20554.0,207.4891,208.165,207.3837,207.6383,20554.0
2019-11-14 09:35:00,236.64,237.26,236.55,236.79,19931.0,207.7173,208.2615,207.6383,207.849,19931.0
2019-11-14 09:40:00,236.7,237.38,236.59,236.78,7253.0,207.77,208.3669,207.6734,207.8402,7253.0
2019-11-14 09:45:00,236.87,237.13,236.7,236.7,4860.0,207.9192,208.1474,207.77,207.77,4860.0
2019-11-14 09:50:00,236.76,237.16,236.76,237.14,2902.0,207.8226,208.1737,207.8226,208.1562,2902.0
2019-11-14 09:55:00,237.12,237.45,237.0,237.42,3000.0,208.1386,208.4283,208.0333,208.402,3000.0
2019-11-14 10:00:00,237.47,237.48,236.91,236.91,7242.0,208.4459,208.4546,207.9543,207.9543,7242.0
2019-11-14 10:05:00,236.94,237.67,236.94,237.63,2911.0,207.9806,208.6214,207.9806,208.5863,2911.0
2019-11-14 10:10:00,237.68,237.85,237.64,237.85,1880.0,208.6302,208.7794,208.5951,208.7794,1880.0
2019-11-14 10:15:00,237.96,237.96,237.66,237.66,1701.0,208.876,208.876,208.6126,208.6126,1701.0
2019-11-14 10:20:00,237.69,237.86,237.52,237.52,2569.0,208.639,208.7882,208.4897,208.4897,2569.0
2019-11-14 10:25:00,237.48,237.61,237.47,237.53,2181.0,208.4546,208.5687,208.4459,208.4985,2181.0
2019-11-14 10:30:00,237.57,237.78,237.52,237.63,3885.0,208.5336,208.718,208.4897,208.5863,3885.0
2019-11-14 10:35:00,237.68,237.85,237.62,237.75,8258.0,208.6302,208.7794,208.5775,208.6916,8258.0
2019-11-14 10:40:00,237.67,237.89,237.66,237.83,5687.0,208.6214,208.8145,208.6126,208.7619,5687.0
2019-11-14 10:45:00,237.8,237.82,237.1,237.16,4060.0,208.7355,208.7531,208.1211,208.1737,4060.0
2019-11-14 10:50:00,237.0,237.09,236.57,237.0,14330.0,208.0333,208.1123,207.6559,208.0333,14330.0
2019-11-14 10:55:00,237.0,237.64,236.72,237.48,12801.0,208.0333,208.5951,207.7875,208.4546,12801.0
2019-11-14 11:00:00,237.33,237.76,237.33,237.76,3122.0,208.323,208.7004,208.323,208.7004,3122.0
2019-11-14 11:05:00,237.79,238.0,237.75,237.75,7774.0,208.7267,208.9111,208.6916,208.6916,7774.0
2019-11-14 11:10:00,237.8,238.4,237.79,238.34,5584.0,208.7355,209.2622,208.7267,209.2095,5584.0
2019-11-14 11:15:00,238.33,238.41,238.28,238.29,3025.0,209.2007,209.271,209.1569,209.1656,3025.0
2019-11-14 11:20:00,238.29,238.51,238.14,238.16,6386.0,209.1656,209.3587,209.034,209.0515,6386.0
2019-11-14 11:25:00,238.22,238.34,238.0,238.11,6817.0,209.1042,209.2095,208.9111,209.0076,6817.0
2019-11-14 11:30:00,238.09,238.23,237.97,237.97,5159.0,208.9901,209.113,208.8847,208.8847,5159.0
2019-11-14 11:35:00,237.95,237.98,237.56,237.64,4044.0,208.8672,208.8935,208.5249,208.5951,4044.0
2019-11-14 11:40:00,237.66,237.68,237.44,237.51,2864.0,208.6126,208.6302,208.4195,208.481,2864.0
2019-11-14 11:45:00,237.51,237.86,237.4,237.52,17590.0,208.481,208.7882,208.3844,208.4897,17590.0
2019-11-14 11:50:00,237.57,237.85,237.57,237.84,5493.0,208.5336,208.7794,208.5336,208.7706,5493.0
2019-11-14 11:55:00,237.91,238.02,237.87,237.97,6329.0,208.8321,208.9286,208.797,208.8847,6329.0
2019-11-14 12:00:00,237.95,238.12,237.91,238.11,7090.0,208.8672,209.0164,208.8321,209.0076,7090.0
2019-11-14 12:05:00,238.1,238.11,237.93,238.02,3964.0,208.9989,209.0076,208.8496,208.9286,3964.0
2019-11-14 12:10:00,237.93,237.98,237.92,237.97,1301.0,208.8496,208.8935,208.8409,208.8847,1301.0
2019-11-14 12:15:00,237.97,238.05,237.9,237.92,2790.0,208.8847,208.955,208.8233,208.8409,2790.0
2019-11-14 12:20:00,237.95,238.04,237.88,237.88,5464.0,208.8672,208.9462,208.8057,208.8057,5464.0
2019-11-14 12:25:00,237.9,238.0,237.9,237.97,1559.0,208.8233,208.9111,208.8233,208.8847,1559.0
2019-11-14 12:30:00,237.97,238.01,237.86,237.91,3830.0,208.8847,208.9199,208.7882,208.8321,3830.0
2019-11-14 12:35:00,237.94,238.11,237.85,238.11,6651.0,208.8584,209.0076,208.7794,209.0076,6651.0
2019-11-14 12:40:00,238.12,238.23,238.09,238.16,1900.0,209.0164,209.113,208.9901,209.0515,1900.0
2019-11-14 12:45:00,238.11,238.11,238.04,238.08,1600.0,209.0076,209.0076,208.9462,208.9813,1600.0
2019-11-14 12:50:00,238.08,238.12,238.01,238.02,2700.0,208.9813,209.0164,208.9199,208.9286,2700.0
2019-11-14 12:55:00,238.04,238.13,237.96,238.11,3206.0,208.9462,209.0252,208.876,209.0076,3206.0
2019-11-14 13:00:00,238.08,238.19,238.0,238.16,3826.0,208.9813,209.0779,208.9111,209.0515,3826.0
2019-11-14 13:05:00,238.21,238.26,238.11,238.11,3593.0,209.0954,209.1393,209.0076,209.0076,3593.0
2019-11-14 13:10:00,238.07,238.09,238.0,238.01,1422.0,208.9725,208.9901,208.9111,208.9199,1422.0
2019-11-14 13:15:00,237.96,238.02,237.94,237.99,4262.0,208.876,208.9286,208.8584,208.9023,4262.0
2019-11-14 13:20:00,237.96,237.96,237.85,237.88,3137.0,208.876,208.876,208.7794,208.8057,3137.0
2019-11-14 13:25:00,237.86,237.94,237.84,237.88,3518.0,208.7882,208.8584,208.7706,208.8057,3518.0
2019-11-14 13:30:00,237.88,237.97,237.8,237.93,7299.0,208.8057,208.8847,208.7355,208.8496,7299.0
2019-11-14 13:35:00,237.93,237.98,237.89,237.94,2598.0,208.8496,208.8935,208.8145,208.8584,2598.0
2019-11-14 13:40:00,237.97,238.0,237.79,237.82,1989.0,208.8847,208.9111,208.7267,208.7531,1989.0
2019-11-14 13:45:00,237.82,237.93,237.81,237.92,3816.0,208.7531,208.8496,208.7443,208.8409,3816.0
2019-11-14 13:50:00,237.89,237.98,237.87,237.89,3493.0,208.8145,208.8935,208.797,208.8145,3493.0
2019-11-14 13:55:00,237.91,237.91,237.43,237.65,5040.0,208.8321,208.8321,208.4107,208.6039,5040.0
2019-11-14 14:00:00,237.6,237.78,237.58,237.78,2747.0,208.56,208.718,208.5424,208.718,2747.0
2019-11-14 14:05:00,237.74,238.09,237.73,238.09,10323.0,208.6829,208.9901,208.6741,208.9901,10323.0
2019-11-14 14:10:00,238.06,238.06,237.86,237.89,4034.0,208.9637,208.9637,208.7882,208.8145,4034.0
2019-11-14 14:15:00,237.87,237.97,237.76,237.8,2665.0,208.797,208.8847,208.7004,208.7355,2665.0
2019-11-14 14:20:00,237.73,237.73,237.63,237.68,3815.0,208.6741,208.6741,208.5863,208.6302,3815.0
2019-11-14 14:25:00,237.68,237.68,237.34,237.4,6164.0,208.6302,208.6302,208.3317,208.3844,6164.0
2019-11-14 14:30:00,237.38,237.51,237.22,237.51,5721.0,208.3669,208.481,208.2264,208.481,5721.0
2019-11-14 14:35:00,237.49,237.67,237.49,237.67,4893.0,208.4634,208.6214,208.4634,208.6214,4893.0
2019-11-14 14:40:00,237.72,237.79,237.71,237.77,2200.0,208.6653,208.7267,208.6565,208.7092,2200.0
2019-11-14 14:45:00,237.77,237.9,237.74,237.85,4213.0,208.7092,208.8233,208.6829,208.7794,4213.0
2019-11-14 14:50:00,237.83,237.87,237.7,237.72,7122.0,208.7619,208.797,208.6477,208.6653,7122.0
2019-11-14 14:55:00,237.71,237.87,237.71,237.85,5141.0,208.6565,208.797,208.6565,208.7794,5141.0
2019-11-14 15:00:00,237.85,237.87,237.81,237.81,3466.0,208.7794,208.797,208.7443,208.7443,3466.0
2019-11-14 15:05:00,237.84,238.01,237.83,237.96,4577.0,208.7706,208.9199,208.7619,208.876,4577.0
2019-11-14 15:10:00,238.0,238.04,237.9,237.92,5138.0,208.9111,208.9462,208.8233,208.8409,5138.0
2019-11-14 15:15:00,237.92,237.98,237.89,237.93,3534.0,208.8409,208.8935,208.8145,208.8496,3534.0
2019-11-14 15:20:00,237.96,238.15,237.93,238.14,6047.0,208.876,209.0427,208.8496,209.034,6047.0
2019-11-14 15:25:00,238.14,238.23,238.06,238.23,4398.0,209.034,209.113,208.9637,209.113,4398.0
2019-11-14 15:30:00,238.19,238.23,238.08,238.08,5782.0,209.0779,209.113,208.9813,208.9813,5782.0
2019-11-14 15:35:00,238.08,238.21,238.03,238.09,8479.0,208.9813,209.0954,208.9374,208.9901,8479.0
2019-11-14 15:40:00,238.11,238.17,238.05,238.11,6430.0,209.0076,209.0603,208.955,209.0076,6430.0
2019-11-14 15:45:00,238.1,238.11,238.03,238.09,9958.0,208.9989,209.0076,208.9374,208.9901,9958.0
2019-11-14 15:50:00,238.11,238.54,238.11,238.33,25267.0,209.0076,209.3851,209.0076,209.2007,25267.0
2019-11-14 15:55:00,238.32,238.47,238.09,238.14,41786.0,209.192,209.3236,208.9901,209.034,41786.0
2019-11-15 09:30:00,239.52,240.66,239.52,240.0,42250.0,210.2453,211.246,210.2453,210.6666,42250.0
2019-11-15 09:35:00,239.92,239.97,239.2,239.56,3091.0,210.5964,210.6403,209.9644,210.2804,3091.0
2019-11-15 09:40:00,239.44,239.48,238.74,239.07,4804.0,210.1751,210.2102,209.5606,209.8503,4804.0
2019-11-15 09:45:00,238.91,239.63,238.83,239.6,4036.0,209.7099,210.3419,209.6396,210.3155,4036.0
2019-11-15 09:50:00,239.39,239.45,239.11,239.36,1903.0,210.1312,210.1839,209.8854,210.1049,1903.0
2019-11-15 09:55:00,239.44,239.72,239.08,239.47,6748.0,210.1751,210.4209,209.8591,210.2014,6748.0
2019-11-15 10:00:00,239.54,239.66,239.33,239.37,7667.0,210.2629,210.3682,210.0785,210.1136,7667.0
2019-11-15 10:05:00,239.43,239.52,238.93,238.94,4004.0,210.1663,210.2453,209.7274,209.7362,4004.0
2019-11-15 10:10:00,238.93,239.5,238.87,239.35,5579.0,209.7274,210.2277,209.6747,210.0961,5579.0
2019-11-15 10:15:00,239.33,239.68,239.22,239.68,5325.0,210.0785,210.3857,209.982,210.3857,5325.0
2019-11-15 10:20:00,239.68,239.68,239.3,239.6,6119.0,210.3857,210.3857,210.0522,210.3155,6119.0
2019-11-15 10:25:00,239.61,239.78,239.59,239.76,6889.0,210.3243,210.4735,210.3067,210.456,6889.0
2019-11-15 10:30:00,239.67,239.73,239.42,239.43,8305.0,210.377,210.4296,210.1575,210.1663,8305.0
2019-11-15 10:35:00,239.41,239.57,239.37,239.57,8440.0,210.1487,210.2892,210.1136,210.2892,8440.0
2019-11-15 10:40:00,239.56,239.71,239.45,239.45,7812.0,210.2804,210.4121,210.1839,210.1839,7812.0
2019-11-15 10:45:00,239.41,239.52,239.41,239.47,8677.0,210.1487,210.2453,210.1487,210.2014,8677.0
2019-11-15 10:50:00,239.43,239.62,239.37,239.61,10153.0,210.1663,210.3331,210.1136,210.3243,10153.0
2019-11-15 10:55:00,239.62,239.64,239.42,239.42,8550.0,210.3331,210.3506,210.1575,210.1575,8550.0
2019-11-15 11:00:00,239.32,239.71,239.3,239.71,8865.0,210.0697,210.4121,210.0522,210.4121,8865.0
2019-11-15 11:05:00,239.72,239.85,239.68,239.82,5660.0,210.4209,210.535,210.3857,210.5086,5660.0
2019-11-15 11:10:00,239.81,239.82,239.63,239.63,6101.0,210.4999,210.5086,210.3419,210.3419,6101.0
2019-11-15 11:15:00,239.57,239.6,239.45,239.58,5793.0,210.2892,210.3155,210.1839,210.298,5793.0
2019-11-15 11:20:00,239.63,239.86,239.53,239.64,6624.0,210.3419,210.5437,210.2541,210.3506,6624.0
2019-11-15 11:25:00,239.65,239.73,239.48,239.73,9632.0,210.3594,210.4296,210.2102,210.4296,9632.0
2019-11-15 11:30:00,239.71,239.75,239.47,239.48,8978.0,210.4121,210.4472,210.2014,210.2102,8978.0
2019-11-15 11:35:00,239.41,239.65,239.35,239.59,4971.0,210.1487,210.3594,210.0961,210.3067,4971.0
2019-11-15 11:40:00,239.52,239.57,239.44,239.51,8651.0,210.2453,210.2892,210.1751,210.2365,8651.0
2019-11-15 11:45:00,239.49,239.6,239.44,239.51,13180.0,210.219,210.3155,210.1751,210.2365,13180.0
2019-11-15 11:50:00,239.5,239.65,239.44,239.56,24715.0,210.2277,210.3594,210.1751,210.2804,24715.0
2019-11-15 11:55:00,239.55,239.65,239.49,239.64,12168.0,210.2716,210.3594,210.219,210.3506,12168.0
2019-11-15 12:00:00,239.59,239.99,239.55,239.93,6839.0,210.3067,210.6579,210.2716,210.6052,6839.0
2019-11-15 12:05:00,239.99,239.99,239.13,239.13,5503.0,210.6579,210.6579,209.903,209.903,5503.0
2019-11-15 12:10:00,239.08,239.27,238.71,238.71,4314.0,209.8591,210.0259,209.5343,209.5343,4314.0
2019-11-15 12:15:00,238.71,238.93,238.63,238.93,8573.0,209.5343,209.7274,209.4641,209.7274,8573.0
2019-11-15 12:20:00,239.0,239.05,238.9,239.01,4050.0,209.7889,209.8327,209.7011,209.7976,4050.0
2019-11-15 12:25:00,239.01,239.32,238.97,239.25,7804.0,209.7976,210.0697,209.7625,210.0083,7804.0
2019-11-15 12:30:00,239.25,239.4,239.21,239.28,7015.0,210.0083,210.14,209.9732,210.0346,7015.0
2019-11-15 12:35:00,239.28,239.37,239.2,239.29,8536.0,210.0346,210.1136,209.9644,210.0434,8536.0
2019-11-15 12:40:00,239.25,239.33,239.22,239.28,5609.0,210.0083,210.0785,209.982,210.0346,5609.0
2019-11-15 12:45:00,239.28,239.39,239.26,239.39,5218.0,210.0346,210.1312,210.0171,210.1312,5218.0
2019-11-15 12:50:00,239.39,239.46,239.36,239.43,4700.0,210.1312,210.1926,210.1049,210.1663,4700.0
2019-11-15 12:55:00,239.45,239.56,239.42,239.46,8475.0,210.1839,210.2804,210.1575,210.1926,8475.0
2019-11-15 13:00:00,239.48,239.63,239.45,239.45,4986.0,210.2102,210.3419,210.1839,210.1839,4986.0
2019-11-15 13:05:00,239.46,239.62,239.45,239.58,4919.0,210.1926,210.3331,210.1839,210.298,4919.0
2019-11-15 13:10:00,239.54,239.65,239.54,239.57,2336.0,210.2629,210.3594,210.2629,210.2892,2336.0
2019-11-15 13:15:00,239.57,239.67,239.49,239.62,4173.0,210.2892,210.377,210.219,210.3331,4173.0
2019-11-15 13:20:00,239.66,239.69,239.55,239.63,2984.0,210.3682,210.3945,210.2716,210.3419,2984.0
2019-11-15 13:25:00,239.68,239.74,239.6,239.6,2839.0,210.3857,210.4384,210.3155,210.3155,2839.0
2019-11-15 13:30:00,239.53,239.6,239.5,239.5,3355.0,210.2541,210.3155,210.2277,210.2277,3355.0
2019-11-15 13:35:00,239.5,239.66,239.5,239.6,3727.0,210.2277,210.3682,210.2277,210.3155,3727.0
2019-11-15 13:40:00,239.59,239.91,239.54,239.91,2943.0,210.3067,210.5876,210.2629,210.5876,2943.0
2019-11-15 13:45:00,239.84,239.89,239.75,239.85,3515.0,210.5262,210.5701,210.4472,210.535,3515.0
2019-11-15 13:50:00,239.91,239.93,239.71,239.72,7928.0,210.5876,210.6052,210.4121,210.4209,7928.0
2019-11-15 13:55:00,239.73,239.74,239.66,239.74,2130.0,210.4296,210.4384,210.3682,210.4384,2130.0
2019-11-15 14:00:00,239.74,239.85,239.6,239.8,9375.0,210.4384,210.535,210.3155,210.4911,9375.0
2019-11-15 14:05:00,239.81,239.86,239.71,239.86,5351.0,210.4999,210.5437,210.4121,210.5437,5351.0
2019-11-15 14:10:00,239.84,240.05,239.84,239.92,8421.0,210.5262,210.7105,210.5262,210.5964,8421.0
2019-11-15 14:15:00,239.89,240.09,239.89,240.05,3797.0,210.5701,210.7456,210.5701,210.7105,3797.0
2019-11-15 14:20:00,240.05,240.25,240.0,240.24,5076.0,210.7105,210.8861,210.6666,210.8773,5076.0
2019-11-15 14:25:00,240.24,240.24,240.08,240.1,3964.0,210.8773,210.8773,210.7369,210.7544,3964.0
2019-11-15 14:30:00,240.1,240.15,240.06,240.12,16869.0,210.7544,210.7983,210.7193,210.772,16869.0
2019-11-15 14:35:00,240.13,240.2,240.12,240.19,2229.0,210.7807,210.8422,210.772,210.8334,2229.0
2019-11-15 14:40:00,240.21,240.32,240.18,240.32,2500.0,210.851,210.9475,210.8246,210.9475,2500.0
2019-11-15 14:45:00,240.39,240.39,240.27,240.28,3282.0,211.009,211.009,210.9036,210.9124,3282.0
2019-11-15 14:50:00,240.22,240.24,240.16,240.18,8407.0,210.8597,210.8773,210.8071,210.8246,8407.0
2019-11-15 14:55:00,240.15,240.33,240.1,240.23,3400.0,210.7983,210.9563,210.7544,210.8685,3400.0
2019-11-15 15:00:00,240.17,240.17,240.04,240.09,4526.0,210.8159,210.8159,210.7017,210.7456,4526.0
2019-11-15 15:05:00,240.11,240.2,240.08,240.12,5406.0,210.7632,210.8422,210.7369,210.772,5406.0
2019-11-15 15:10:00,240.14,240.14,240.09,240.11,9817.0,210.7895,210.7895,210.7456,210.7632,9817.0
2019-11-15 15:15:00,240.11,240.2,239.99,240.12,12137.0,210.7632,210.8422,210.6579,210.772,12137.0
2019-11-15 15:20:00,240.12,240.16,239.83,240.08,14268.0,210.772,210.8071,210.5174,210.7369,14268.0
2019-11-15 15:25:00,240.11,240.2,240.08,240.19,8619.0,210.7632,210.8422,210.7369,210.8334,8619.0
2019-11-15 15:30:00,240.14,240.21,239.96,240.16,16949.0,210.7895,210.851,210.6315,210.8071,16949.0
2019-11-15 15:35:00,240.19,240.22,240.03,240.22,16893.0,210.8334,210.8597,210.693,210.8597,16893.0
2019-11-15 15:40:00,240.18,240.2,239.92,240.18,8543.0,210.8246,210.8422,210.5964,210.8246,8543.0
2019-11-15 15:45:00,240.22,240.57,240.14,240.57,10435.0,210.8597,211.167,210.7895,211.167,10435.0
2019-11-15 15:50:00,240.57,240.63,240.46,240.58,29984.0,211.167,211.2196,211.0704,211.1757,29984.0
2019-11-15 15:55:00,240.59,241.0,240.52,240.85,66588.0,211.1845,211.5444,211.1231,211.4127,66588.0
2019-11-18 09:30:00,239.09,240.41,239.09,240.05,17006.0,209.8679,211.0265,209.8679,210.7105,17006.0
2019-11-18 09:35:00,240.11,240.39,239.78,239.87,5441.0,210.7632,211.009,210.4735,210.5525,5441.0
2019-11-18 09:40:00,239.74,240.83,239.73,240.34,6035.0,210.4384,211.3952,210.4296,210.9651,6035.0
2019-11-18 09:45:00,240.33,240.87,240.33,240.54,6389.0,210.9563,211.4303,210.9563,211.1406,6389.0
2019-11-18 09:50:00,240.62,240.67,240.39,240.66,4140.0,211.2109,211.2547,211.009,211.246,4140.0
2019-11-18 09:55:00,240.77,240.77,240.02,240.48,6315.0,211.3425,211.3425,210.6842,211.088,6315.0
2019-11-18 10:00:00,240.59,240.86,240.59,240.6,3138.0,211.1845,211.4215,211.1845,211.1933,3138.0
2019-11-18 10:05:00,240.5,241.49,240.5,241.35,5115.0,211.1055,211.9745,211.1055,211.8516,5115.0
2019-11-18 10:10:00,241.36,241.37,240.78,240.86,6006.0,211.8604,211.8692,211.3513,211.4215,6006.0
2019-11-18 10:15:00,240.88,241.08,240.78,240.8,7150.0,211.4391,211.6146,211.3513,211.3689,7150.0
2019-11-18 10:20:00,240.91,240.98,240.57,240.68,9702.0,211.4654,211.5269,211.167,211.2635,9702.0
2019-11-18 10:25:00,240.66,240.69,240.29,240.57,3105.0,211.246,211.2723,210.9212,211.167,3105.0
2019-11-18 10:30:00,240.72,240.85,240.55,240.65,5144.0,211.2986,211.4127,211.1494,211.2372,5144.0
2019-11-18 10:35:00,240.58,240.77,240.49,240.73,2675.0,211.1757,211.3425,211.0967,211.3074,2675.0
2019-11-18 10:40:00,240.67,240.85,240.66,240.78,3730.0,211.2547,211.4127,211.246,211.3513,3730.0
2019-11-18 10:45:00,240.74,240.81,240.52,240.66,5403.0,211.3162,211.3776,211.1231,211.246,5403.0
2019-11-18 10:50:00,240.65,240.8,240.58,240.78,4790.0,211.2372,211.3689,211.1757,211.3513,4790.0
2019-11-18 10:55:00,240.8,240.92,240.45,240.45,8916.0,211.3689,211.4742,211.0616,211.0616,8916.0
2019-11-18 11:00:00,240.49,240.64,240.11,240.64,7339.0,211.0967,211.2284,210.7632,211.2284,7339.0
2019-11-18 11:05:00,240.63,240.66,240.56,240.61,2600.0,211.2196,211.246,211.1582,211.2021,2600.0
2019-11-18 11:10:00,240.54,241.1,240.53,241.1,5901.0,211.1406,211.6322,211.1319,211.6322,5901.0
2019-11-18 11:15:00,241.0,241.25,240.96,241.16,4650.0,211.5444,211.7639,211.5093,211.6849,4650.0
2019-11-18 11:20:00,241.19,241.21,241.02,241.12,8136.0,211.7112,211.7287,211.562,211.6497,8136.0
2019-11-18 11:25:00,241.21,241.45,241.2,241.25,7540.0,211.7287,211.9394,211.72,211.7639,7540.0
2019-11-18 11:30:00,241.28,241.59,241.28,241.57,3751.0,211.7902,212.0623,211.7902,212.0447,3751.0
2019-11-18 11:35:00,241.59,241.71,241.52,241.65,15890.0,212.0623,212.1676,212.0009,212.115,15890.0
2019-11-18 11:40:00,241.68,241.78,241.52,241.58,11443.0,212.1413,212.2291,212.0009,212.0535,11443.0
2019-11-18 11:45:00,241.59,241.66,241.32,241.37,2983.0,212.0623,212.1237,211.8253,211.8692,2983.0
2019-11-18 11:50:00,241.32,241.32,240.94,241.0,4324.0,211.8253,211.8253,211.4917,211.5444,4324.0
2019-11-18 11:55:00,240.91,241.29,240.91,241.29,1500.0,211.4654,211.799,211.4654,211.799,1500.0
2019-11-18 12:00:00,241.24,241.25,241.1,241.23,4335.0,211.7551,211.7639,211.6322,211.7463,4335.0
2019-11-18 12:05:00,241.25,241.25,241.04,241.09,2511.0,211.7639,211.7639,211.5795,211.6234,2511.0
2019-11-18 12:10:00,241.04,241.29,241.04,241.25,4902.0,211.5795,211.799,211.5795,211.7639,4902.0
2019-11-18 12:15:00,241.31,241.4,241.3,241.4,3383.0,211.8165,211.8955,211.8077,211.8955,3383.0
2019-11-18 12:20:00,241.35,241.4,241.05,241.06,2302.0,211.8516,211.8955,211.5883,211.5971,2302.0
2019-11-18 12:25:00,241.0,241.25,240.97,241.13,2652.0,211.5444,211.7639,211.5181,211.6585,2652.0
2019-11-18 12:30:00,241.08,241.18,240.88,240.88,8450.0,211.6146,211.7024,211.4391,211.4391,8450.0
2019-11-18 12:35:00,240.74,241.13,240.74,241.06,3914.0,211.3162,211.6585,211.3162,211.5971,3914.0
2019-11-18 12:40:00,241.09,241.24,241.09,241.22,4207.0,211.6234,211.7551,211.6234,211.7375,4207.0
2019-11-18 12:45:00,241.18,241.4,241.18,241.37,7167.0,211.7024,211.8955,211.7024,211.8692,7167.0
2019-11-18 12:50:00,241.44,241.55,241.41,241.5,13546.0,211.9306,212.0272,211.9043,211.9833,13546.0
2019-11-18 12:55:00,241.5,241.57,241.33,241.38,2922.0,211.9833,212.0447,211.8341,211.878,2922.0
2019-11-18 13:00:00,241.47,241.66,241.47,241.63,3165.0,211.957,212.1237,211.957,212.0974,3165.0
2019-11-18 13:05:00,241.68,241.68,241.22,241.35,2610.0,212.1413,212.1413,211.7375,211.8516,2610.0
2019-11-18 13:10:00,241.38,241.39,241.27,241.39,1962.0,211.878,211.8867,211.7814,211.8867,1962.0
2019-11-18 13:15:00,241.31,241.31,241.06,241.07,3233.0,211.8165,211.8165,211.5971,211.6059,3233.0
2019-11-18 13:20:00,241.04,241.19,241.02,241.12,6042.0,211.5795,211.7112,211.562,211.6497,6042.0
2019-11-18 13:25:00,241.17,241.31,241.01,241.07,5167.0,211.6936,211.8165,211.5532,211.6059,5167.0
2019-11-18 13:30:00,241.11,241.13,241.05,241.1,3206.0,211.641,211.6585,211.5883,211.6322,3206.0
2019-11-18 13:35:00,241.06,241.34,241.06,241.34,2652.0,211.5971,211.8429,211.5971,211.8429,2652.0
2019-11-18 13:40:00,241.34,241.42,241.12,241.42,6490.0,211.8429,211.9131,211.6497,211.9131,6490.0
2019-11-18 13:45:00,241.36,241.44,241.3,241.41,1773.0,211.8604,211.9306,211.8077,211.9043,1773.0
2019-11-18 13:50:00,241.41,241.66,241.41,241.64,4483.0,211.9043,212.1237,211.9043,212.1062,4483.0
2019-11-18 13:55:00,241.57,241.57,241.2,241.23,5039.0,212.0447,212.0447,211.72,211.7463,5039.0
2019-11-18 14:00:00,241.27,241.27,241.12,241.21,5296.0,211.7814,211.7814,211.6497,211.7287,5296.0
2019-11-18 14:05:00,241.21,241.32,241.07,241.12,7435.0,211.7287,211.8253,211.6059,211.6497,7435.0
2019-11-18 14:10:00,241.01,241.08,240.93,241.06,2241.0,211.5532,211.6146,211.483,211.5971,2241.0
2019-11-18 14:15:00,241.01,241.21,241.01,241.18,5981.0,211.5532,211.7287,211.5532,211.7024,5981.0
2019-11-18 14:20:00,241.22,241.22,240.86,240.9,3700.0,211.7375,211.7375,211.4215,211.4566,3700.0
2019-11-18 14:25:00,240.9,241.16,240.84,241.06,6802.0,211.4566,211.6849,211.404,211.5971,6802.0
2019-11-18 14:30:00,241.12,241.41,241.12,241.35,3063.0,211.6497,211.9043,211.6497,211.8516,3063.0
2019-11-18 14:35:00,241.35,241.35,241.2,241.2,4682.0,211.8516,211.8516,211.72,211.72,4682.0
2019-11-18 14:40:00,241.14,241.29,241.13,241.2,3200.0,211.6673,211.799,211.6585,211.72,3200.0
2019-11-18 14:45:00,241.16,241.23,241.06,241.23,5760.0,211.6849,211.7463,211.5971,211.7463,5760.0
2019-11-18 14:50:00,241.2,241.29,241.13,241.25,6332.0,211.72,211.799,211.6585,211.7639,6332.0
2019-11-18 14:55:00,241.25,241.38,241.23,241.34,6479.0,211.7639,211.878,211.7463,211.8429,6479.0
2019-11-18 15:00:00,241.35,241.37,241.27,241.34,8021.0,211.8516,211.8692,211.7814,211.8429,8021.0
2019-11-18 15:05:00,241.31,241.44,241.25,241.42,4055.0,211.8165,211.9306,211.7639,211.9131,4055.0
2019-11-18 15:10:00,241.4,241.48,241.34,241.48,12617.0,211.8955,211.9657,211.8429,211.9657,12617.0
2019-11-18 15:15:00,241.5,241.51,241.35,241.51,9503.0,211.9833,211.9921,211.8516,211.9921,9503.0
2019-11-18 15:20:00,241.58,241.62,241.37,241.42,5857.0,212.0535,212.0886,211.8692,211.9131,5857.0
2019-11-18 15:25:00,241.41,241.51,241.39,241.51,8905.0,211.9043,211.9921,211.8867,211.9921,8905.0
2019-11-18 15:30:00,241.51,241.57,240.96,241.05,15232.0,211.9921,212.0447,211.5093,211.5883,15232.0
2019-11-18 15:35:00,241.0,241.0,240.5,240.75,15024.0,211.5444,211.5444,211.1055,211.325,15024.0
2019-11-18 15:40:00,240.78,240.81,240.61,240.79,17609.0,211.3513,211.3776,211.2021,211.3601,17609.0
2019-11-18 15:45:00,240.79,240.82,240.65,240.81,17562.0,211.3601,211.3864,211.2372,211.3776,17562.0
2019-11-18 15:50:00,240.81,241.15,240.79,241.06,30982.0,211.3776,211.6761,211.3601,211.5971,30982.0
2019-11-18 15:55:00,241.07,241.22,240.95,241.19,53769.0,211.6059,211.7375,211.5005,211.7112,53769.0
2019-11-19 09:30:00,241.23,241.69,240.56,241.48,19280.0,211.7463,212.1501,211.1582,211.9657,19280.0
2019-11-19 09:35:00,241.28,241.7,240.66,240.66,4062.0,211.7902,212.1589,211.246,211.246,4062.0
2019-11-19 09:40:00,240.54,241.35,240.52,241.1,3038.0,211.1406,211.8516,211.1231,211.6322,3038.0
2019-11-19 09:45:00,241.28,241.9,241.19,241.85,6594.0,211.7902,212.3344,211.7112,212.2905,6594.0
2019-11-19 09:50:00,241.78,241.78,241.07,241.17,3466.0,212.2291,212.2291,211.6059,211.6936,3466.0
2019-11-19 09:55:00,241.25,241.6,241.23,241.48,4498.0,211.7639,212.0711,211.7463,211.9657,4498.0
2019-11-19 10:00:00,241.36,241.57,241.28,241.29,3650.0,211.8604,212.0447,211.7902,211.799,3650.0
2019-11-19 10:05:00,241.06,241.29,240.59,240.59,1600.0,211.5971,211.799,211.1845,211.1845,1600.0
2019-11-19 10:10:00,240.44,241.12,240.22,240.99,11998.0,211.0529,211.6497,210.8597,211.5356,11998.0
2019-11-19 10:15:00,241.19,241.31,241.0,241.09,2994.0,211.7112,211.8165,211.5444,211.6234,2994.0
2019-11-19 10:20:00,241.03,241.06,240.52,240.73,3005.0,211.5707,211.5971,211.1231,211.3074,3005.0
2019-11-19 10:25:00,240.7,241.13,240.63,241.13,6604.0,211.2811,211.6585,211.2196,211.6585,6604.0
2019-11-19 10:30:00,241.05,241.05,240.68,240.8,3427.0,211.5883,211.5883,211.2635,211.3689,3427.0
2019-11-19 10:35:00,240.85,241.59,240.83,241.36,3858.0,211.4127,212.0623,211.3952,211.8604,3858.0
2019-11-19 10:40:00,241.32,241.44,241.13,241.13,4738.0,211.8253,211.9306,211.6585,211.6585,4738.0
2019-11-19 10:45:00,241.17,241.17,240.83,240.98,7206.0,211.6936,211.6936,211.3952,211.5269,7206.0
2019-11-19 10:50:00,241.03,241.09,240.69,240.83,6084.0,211.5707,211.6234,211.2723,211.3952,6084.0
2019-11-19 10:55:00,240.81,240.82,240.62,240.81,6334.0,211.3776,211.3864,211.2109,211.3776,6334.0
2019-11-19 11:00:00,240.76,241.03,240.71,240.83,6550.0,211.3337,211.5707,211.2899,211.3952,6550.0
2019-11-19 11:05:00,240.84,240.95,240.74,240.79,3334.0,211.404,211.5005,211.3162,211.3601,3334.0
2019-11-19 11:10:00,240.79,241.26,240.77,241.16,6975.0,211.3601,211.7726,211.3425,211.6849,6975.0
2019-11-19 11:15:00,241.13,241.17,240.81,240.99,9638.0,211.6585,211.6936,211.3776,211.5356,9638.0
2019-11-19 11:20:00,241.03,241.04,240.84,241.04,4172.0,211.5707,211.5795,211.404,211.5795,4172.0
2019-11-19 11:25:00,241.06,241.42,241.06,241.28,1900.0,211.5971,211.9131,211.5971,211.7902,1900.0
2019-11-19 11:30:00,241.24,241.24,241.0,241.17,1561.0,211.7551,211.7551,211.5444,211.6936,1561.0
2019-11-19 11:35:00,241.17,241.71,241.12,241.46,9669.0,211.6936,212.1676,211.6497,211.9482,9669.0
2019-11-19 11:40:00,241.3,241.3,241.01,241.12,5088.0,211.8077,211.8077,211.5532,211.6497,5088.0
2019-11-19 11:45:00,241.1,241.2,241.04,241.11,2696.0,211.6322,211.72,211.5795,211.641,2696.0
2019-11-19 11:50:00,241.12,241.21,241.07,241.18,3088.0,211.6497,211.7287,211.6059,211.7024,3088.0
2019-11-19 11:55:00,241.2,241.41,241.04,241.41,4181.0,211.72,211.9043,211.5795,211.9043,4181.0
2019-11-19 12:00:00,241.35,241.42,241.12,241.12,2010.0,211.8516,211.9131,211.6497,211.6497,2010.0
2019-11-19 12:05:00,240.96,241.01,240.81,240.98,6695.0,211.5093,211.5532,211.3776,211.5269,6695.0
2019-11-19 12:10:00,240.95,241.02,240.92,240.95,5665.0,211.5005,211.562,211.4742,211.5005,5665.0
2019-11-19 12:15:00,240.95,241.19,240.95,241.19,5600.0,211.5005,211.7112,211.5005,211.7112,5600.0
2019-11-19 12:20:00,241.15,241.15,240.92,240.94,4012.0,211.6761,211.6761,211.4742,211.4917,4012.0
2019-11-19 12:25:00,240.95,240.99,240.85,240.93,3923.0,211.5005,211.5356,211.4127,211.483,3923.0
2019-11-19 12:30:00,240.93,241.04,240.91,240.92,4910.0,211.483,211.5795,211.4654,211.4742,4910.0
2019-11-19 12:35:00,240.88,240.94,240.79,240.79,5787.0,211.4391,211.4917,211.3601,211.3601,5787.0
2019-11-19 12:40:00,240.67,240.97,240.66,240.93,12613.0,211.2547,211.5181,211.246,211.483,12613.0
2019-11-19 12:45:00,240.94,241.12,240.89,240.94,2694.0,211.4917,211.6497,211.4479,211.4917,2694.0
2019-11-19 12:50:00,240.93,240.96,240.82,240.96,6838.0,211.483,211.5093,211.3864,211.5093,6838.0
2019-11-19 12:55:00,240.98,241.01,240.93,240.97,3508.0,211.5269,211.5532,211.483,211.5181,3508.0
2019-11-19 13:00:00,240.96,241.0,240.83,240.97,4419.0,211.5093,211.5444,211.3952,211.5181,4419.0
2019-11-19 13:05:00,240.95,241.18,240.93,241.18,2031.0,211.5005,211.7024,211.483,211.7024,2031.0
2019-11-19 13:10:00,241.21,241.22,241.17,241.2,2948.0,211.7287,211.7375,211.6936,211.72,2948.0
2019-11-19 13:15:00,241.15,241.21,241.12,241.21,2315.0,211.6761,211.7287,211.6497,211.7287,2315.0
2019-11-19 13:20:00,241.19,241.21,240.98,241.08,5905.0,211.7112,211.7287,211.5269,211.6146,5905.0
2019-11-19 13:25:00,241.08,241.15,240.89,240.9,2603.0,211.6146,211.6761,211.4479,211.4566,2603.0
2019-11-19 13:30:00,240.92,241.13,240.92,241.1,4399.0,211.4742,211.6585,211.4742,211.6322,4399.0
2019-11-19 13:35:00,241.06,241.07,240.91,241.0,2995.0,211.5971,211.6059,211.4654,211.5444,2995.0
2019-11-19 13:40:00,241.01,241.04,240.91,240.98,3221.0,211.5532,211.5795,211.4654,211.5269,3221.0
2019-11-19 13:45:00,240.96,241.0,240.91,240.98,8754.0,211.5093,211.5444,211.4654,211.5269,8754.0
2019-11-19 13:50:00,240.94,241.1,240.91,241.05,6534.0,211.4917,211.6322,211.4654,211.5883,6534.0
2019-11-19 13:55:00,241.03,241.12,241.0,241.09,3494.0,211.5707,211.6497,211.5444,211.6234,3494.0
2019-11-19 14:00:00,241.08,241.12,241.04,241.12,1200.0,211.6146,211.6497,211.5795,211.6497,1200.0
2019-11-19 14:05:00,241.09,241.17,241.05,241.07,3101.0,211.6234,211.6936,211.5883,211.6059,3101.0
2019-11-19 14:10:00,241.14,241.14,241.03,241.08,2399.0,211.6673,211.6673,211.5707,211.6146,2399.0
2019-11-19 14:15:00,241.07,241.28,241.05,241.23,8946.0,211.6059,211.7902,211.5883,211.7463,8946.0
2019-11-19 14:20:00,241.21,241.44,241.21,241.34,3365.0,211.7287,211.9306,211.7287,211.8429,3365.0
2019-11-19 14:25:00,241.37,241.52,241.36,241.5,2167.0,211.8692,212.0009,211.8604,211.9833,2167.0
2019-11-19 14:30:00,241.47,241.52,241.32,241.33,2950.0,211.957,212.0009,211.8253,211.8341,2950.0
2019-11-19 14:35:00,241.32,241.41,241.1,241.1,6219.0,211.8253,211.9043,211.6322,211.6322,6219.0
2019-11-19 14:40:00,241.11,241.43,241.1,241.35,4622.0,211.641,211.9219,211.6322,211.8516,4622.0
2019-11-19 14:45:00,241.34,241.35,241.21,241.21,2240.0,211.8429,211.8516,211.7287,211.7287,2240.0
2019-11-19 14:50:00,241.24,241.24,241.01,241.18,6497.0,211.7551,211.7551,211.5532,211.7024,6497.0
2019-11-19 14:55:00,241.17,241.37,241.09,241.28,4517.0,211.6936,211.8692,211.6234,211.7902,4517.0
2019-11-19 15:00:00,241.28,241.3,241.12,241.12,2893.0,211.7902,211.8077,211.6497,211.6497,2893.0
2019-11-19 15:05:00,241.12,241.28,241.1,241.23,8316.0,211.6497,211.7902,211.6322,211.7463,8316.0
2019-11-19 15:10:00,241.28,241.35,241.24,241.28,3906.0,211.7902,211.8516,211.7551,211.7902,3906.0
2019-11-19 15:15:00,241.26,241.3,241.01,241.07,4321.0,211.7726,211.8077,211.5532,211.6059,4321.0
2019-11-19 15:20:00,241.05,241.15,241.0,241.15,6026.0,211.5883,211.6761,211.5444,211.6761,6026.0
2019-11-19 15:25:00,241.11,241.25,241.09,241.19,4800.0,211.641,211.7639,211.6234,211.7112,4800.0
2019-11-19 15:30:00,241.21,241.25,241.08,241.16,9180.0,211.7287,211.7639,211.6146,211.6849,9180.0
2019-11-19 15:35:00,241.17,241.52,241.16,241.41,11310.0,211.6936,212.0009,211.6849,211.9043,11310.0
2019-11-19 15:40:00,241.39,241.44,241.23,241.23,5342.0,211.8867,211.9306,211.7463,211.7463,5342.0
2019-11-19 15:45:00,241.19,241.27,241.08,241.24,16517.0,211.7112,211.7814,211.6146,211.7551,16517.0
2019-11-19 15:50:00,241.19,241.22,241.09,241.16,16265.0,211.7112,211.7375,211.6234,211.6849,16265.0
2019-11-19 15:55:00,241.19,241.48,241.12,241.31,39435.0,211.7112,211.9657,211.6497,211.8165,39435.0
2019-11-20 09:30:00,241.06,241.62,241.01,241.21,22445.0,211.5971,212.0886,211.5532,211.7287,22445.0
2019-11-20 09:35:00,241.05,241.51,240.94,240.94,30714.0,211.5883,211.9921,211.4917,211.4917,30714.0
2019-11-20 09:40:00,240.85,241.78,240.85,241.42,6200.0,211.4127,212.2291,211.4127,211.9131,6200.0
2019-11-20 09:45:00,241.47,241.47,241.11,241.11,2808.0,211.957,211.957,211.641,211.641,2808.0
2019-11-20 09:50:00,241.52,241.63,240.83,240.83,7385.0,212.0009,212.0974,211.3952,211.3952,7385.0
2019-11-20 09:55:00,240.78,241.3,240.56,241.27,3854.0,211.3513,211.8077,211.1582,211.7814,3854.0
2019-11-20 10:00:00,241.26,241.26,240.92,241.1,9144.0,211.7726,211.7726,211.4742,211.6322,9144.0
2019-11-20 10:05:00,241.21,241.21,240.81,240.94,4099.0,211.7287,211.7287,211.3776,211.4917,4099.0
2019-11-20 10:10:00,240.96,241.14,240.9,241.04,5068.0,211.5093,211.6673,211.4566,211.5795,5068.0
2019-11-20 10:15:00,241.03,241.28,241.03,241.15,3801.0,211.5707,211.7902,211.5707,211.6761,3801.0
2019-11-20 10:20:00,241.26,241.35,240.84,241.0,7381.0,211.7726,211.8516,211.404,211.5444,7381.0
2019-11-20 10:25:00,241.0,241.44,241.0,241.23,9057.0,211.5444,211.9306,211.5444,211.7463,9057.0
2019-11-20 10:30:00,241.22,241.22,240.94,241.09,4503.0,211.7375,211.7375,211.4917,211.6234,4503.0
2019-11-20 10:35:00,241.16,241.48,241.15,241.4,2920.0,211.6849,211.9657,211.6761,211.8955,2920.0
2019-11-20 10:40:00,241.36,241.42,241.18,241.42,1573.0,211.8604,211.9131,211.7024,211.9131,1573.0
2019-11-20 10:45:00,241.33,241.33,241.01,241.15,4001.0,211.8341,211.8341,211.5532,211.6761,4001.0
2019-11-20 10:50:00,241.14,241.44,241.13,241.3,5375.0,211.6673,211.9306,211.6585,211.8077,5375.0
2019-11-20 10:55:00,241.27,241.27,240.93,241.24,3938.0,211.7814,211.7814,211.483,211.7551,3938.0
2019-11-20 11:00:00,241.14,241.23,241.01,241.05,4828.0,211.6673,211.7463,211.5532,211.5883,4828.0
2019-11-20 11:05:00,241.0,241.06,240.94,241.06,2400.0,211.5444,211.5971,211.4917,211.5971,2400.0
2019-11-20 11:10:00,241.05,241.1,240.98,241.0,5673.0,211.5883,211.6322,211.5269,211.5444,5673.0
2019-11-20 11:15:00,240.94,241.36,240.92,241.25,4600.0,211.4917,211.8604,211.4742,211.7639,4600.0
2019-11-20 11:20:00,241.25,241.33,241.17,241.17,4154.0,211.7639,211.8341,211.6936,211.6936,4154.0
2019-11-20 11:25:00,241.11,241.16,240.93,240.94,6100.0,211.641,211.6849,211.483,211.4917,6100.0
2019-11-20 11:30:00,240.94,241.25,240.83,241.2,11642.0,211.4917,211.7639,211.3952,211.72,11642.0
2019-11-20 11:35:00,241.13,241.14,240.97,240.97,2604.0,211.6585,211.6673,211.5181,211.5181,2604.0
2019-11-20 11:40:00,240.97,241.27,240.87,241.27,3801.0,211.5181,211.7814,211.4303,211.7814,3801.0
2019-11-20 11:45:00,241.22,241.22,240.8,241.06,5468.0,211.7375,211.7375,211.3689,211.5971,5468.0
2019-11-20 11:50:00,241.0,241.05,240.89,240.89,1353.0,211.5444,211.5883,211.4479,211.4479,1353.0
2019-11-20 11:55:00,240.93,241.13,240.91,240.95,3895.0,211.483,211.6585,211.4654,211.5005,3895.0
2019-11-20 12:00:00,240.92,241.14,240.6,240.67,12093.0,211.4742,211.6673,211.1933,211.2547,12093.0
2019-11-20 12:05:00,240.68,240.97,240.65,240.9,2974.0,211.2635,211.5181,211.2372,211.4566,2974.0
2019-11-20 12:10:00,240.96,241.06,240.86,240.92,6102.0,211.5093,211.5971,211.4215,211.4742,6102.0
2019-11-20 12:15:00,240.91,240.95,240.84,240.93,2334.0,211.4654,211.5005,211.404,211.483,2334.0
2019-11-20 12:20:00,240.98,241.04,240.75,240.79,6241.0,211.5269,211.5795,211.325,211.3601,6241.0
2019-11-20 12:25:00,240.73,240.75,240.62,240.7,4085.0,211.3074,211.325,211.2109,211.2811,4085.0
2019-11-20 12:30:00,240.64,240.64,240.33,240.33,1200.0,211.2284,211.2284,210.9563,210.9563,1200.0
2019-11-20 12:35:00,240.35,240.35,240.08,240.14,4063.0,210.9739,210.9739,210.7369,210.7895,4063.0
2019-11-20 12:40:00,240.13,240.13,239.82,240.08,4748.0,210.7807,210.7807,210.5086,210.7369,4748.0
2019-11-20 12:45:00,240.18,240.21,240.04,240.12,14139.0,210.8246,210.851,210.7017,210.772,14139.0
2019-11-20 12:50:00,240.03,240.03,239.53,239.68,8320.0,210.693,210.693,210.2541,210.3857,8320.0
2019-11-20 12:55:00,239.59,239.59,238.94,239.17,17336.0,210.3067,210.3067,209.7362,209.9381,17336.0
2019-11-20 13:00:00,239.08,239.44,239.07,239.36,5857.0,209.8591,210.1751,209.8503,210.1049,5857.0
2019-11-20 13:05:00,239.36,239.36,238.93,239.22,11293.0,210.1049,210.1049,209.7274,209.982,11293.0
2019-11-20 13:10:00,239.21,239.3,239.06,239.19,7201.0,209.9732,210.0522,209.8415,209.9556,7201.0
2019-11-20 13:15:00,239.03,239.13,238.67,238.82,16459.0,209.8152,209.903,209.4992,209.6309,16459.0
2019-11-20 13:20:00,238.81,239.04,238.72,238.84,3726.0,209.6221,209.824,209.5431,209.6484,3726.0
2019-11-20 13:25:00,238.87,239.2,238.84,239.04,7298.0,209.6747,209.9644,209.6484,209.824,7298.0
2019-11-20 13:30:00,239.13,239.23,238.93,239.17,6198.0,209.903,209.9907,209.7274,209.9381,6198.0
2019-11-20 13:35:00,239.17,239.32,239.04,239.04,30175.0,209.9381,210.0697,209.824,209.824,30175.0
2019-11-20 13:40:00,239.04,239.44,239.04,239.37,3860.0,209.824,210.1751,209.824,210.1136,3860.0
2019-11-20 13:45:00,239.36,239.37,239.07,239.29,8491.0,210.1049,210.1136,209.8503,210.0434,8491.0
2019-11-20 13:50:00,239.32,239.52,239.13,239.46,13269.0,210.0697,210.2453,209.903,210.1926,13269.0
2019-11-20 13:55:00,239.48,239.54,239.31,239.31,6605.0,210.2102,210.2629,210.061,210.061,6605.0
2019-11-20 14:00:00,239.32,239.32,239.1,239.16,8502.0,210.0697,210.0697,209.8766,209.9293,8502.0
2019-11-20 14:05:00,239.1,239.18,238.68,238.84,5148.0,209.8766,209.9469,209.508,209.6484,5148.0
2019-11-20 14:10:00,238.9,238.99,238.57,238.57,5443.0,209.7011,209.7801,209.4114,209.4114,5443.0
2019-11-20 14:15:00,238.52,238.69,238.35,238.44,3868.0,209.3675,209.5167,209.2183,209.2973,3868.0
2019-11-20 14:20:00,238.5,238.5,238.21,238.37,3710.0,209.35,209.35,209.0954,209.2359,3710.0
2019-11-20 14:25:00,238.31,238.76,238.3,238.45,3290.0,209.1832,209.5782,209.1744,209.3061,3290.0
2019-11-20 14:30:00,238.39,238.42,238.12,238.2,28318.0,209.2534,209.2797,209.0164,209.0866,28318.0
2019-11-20 14:35:00,238.25,238.45,238.12,238.12,3968.0,209.1305,209.3061,209.0164,209.0164,3968.0
2019-11-20 14:40:00,238.2,238.23,237.94,238.09,3945.0,209.0866,209.113,208.8584,208.9901,3945.0
2019-11-20 14:45:00,238.12,238.21,237.97,238.05,5168.0,209.0164,209.0954,208.8847,208.955,5168.0
2019-11-20 14:50:00,238.05,238.12,237.9,238.07,4491.0,208.955,209.0164,208.8233,208.9725,4491.0
2019-11-20 14:55:00,238.04,238.04,237.68,237.69,5464.0,208.9462,208.9462,208.6302,208.639,5464.0
2019-11-20 15:00:00,237.69,237.74,237.36,237.4,16105.0,208.639,208.6829,208.3493,208.3844,16105.0
2019-11-20 15:05:00,237.42,237.49,237.24,237.27,14844.0,208.402,208.4634,208.244,208.2703,14844.0
2019-11-20 15:10:00,237.32,238.02,237.31,237.99,12155.0,208.3142,208.9286,208.3054,208.9023,12155.0
2019-11-20 15:15:00,237.94,237.96,237.53,237.53,14236.0,208.8584,208.876,208.4985,208.4985,14236.0
2019-11-20 15:20:00,237.58,237.66,237.32,237.46,4603.0,208.5424,208.6126,208.3142,208.4371,4603.0
2019-11-20 15:25:00,237.49,237.56,237.29,237.37,9938.0,208.4634,208.5249,208.2879,208.3581,9938.0
2019-11-20 15:30:00,237.31,237.32,236.99,237.07,26710.0,208.3054,208.3142,208.0245,208.0947,26710.0
2019-11-20 15:35:00,237.09,237.19,237.03,237.19,39695.0,208.1123,208.2001,208.0596,208.2001,39695.0
2019-11-20 15:40:00,237.26,237.71,237.25,237.71,21220.0,208.2615,208.6565,208.2527,208.6565,21220.0
2019-11-20 15:45:00,237.72,238.06,237.66,237.88,21613.0,208.6653,208.9637,208.6126,208.8057,21613.0
2019-11-20 15:50:00,237.86,237.92,237.61,237.76,19932.0,208.7882,208.8409,208.5687,208.7004,19932.0
2019-11-20 15:55:00,237.78,238.01,237.61,237.84,36572.0,208.718,208.9199,208.5687,208.7706,36572.0
2019-11-21 09:30:00,237.28,238.08,237.28,237.63,14906.0,208.2791,208.9813,208.2791,208.5863,14906.0
2019-11-21 09:35:00,237.51,237.9,236.84,237.1,2000.0,208.481,208.8233,207.8929,208.1211,2000.0
2019-11-21 09:40:00,236.81,237.11,235.58,236.4,26065.0,207.8665,208.1299,206.7869,207.5066,26065.0
2019-11-21 09:45:00,236.35,236.35,235.83,236.09,5751.0,207.4627,207.4627,207.0063,207.2345,5751.0
2019-11-21 09:50:00,236.25,236.84,236.25,236.48,3302.0,207.375,207.8929,207.375,207.5769,3302.0
2019-11-21 09:55:00,236.34,236.34,235.98,236.2,4984.0,207.454,207.454,207.138,207.3311,4984.0
2019-11-21 10:00:00,236.18,236.55,236.02,236.5,3450.0,207.3135,207.6383,207.1731,207.5944,3450.0
2019-11-21 10:05:00,236.47,236.91,236.47,236.79,2604.0,207.5681,207.9543,207.5681,207.849,2604.0
2019-11-21 10:10:00,236.71,236.82,236.47,236.48,3115.0,207.7787,207.8753,207.5681,207.5769,3115.0
2019-11-21 10:15:00,236.54,236.84,236.39,236.68,6481.0,207.6295,207.8929,207.4979,207.7524,6481.0
2019-11-21 10:20:00,236.72,237.12,236.71,236.87,4325.0,207.7875,208.1386,207.7787,207.9192,4325.0
2019-11-21 10:25:00,236.75,237.14,236.52,236.99,2200.0,207.8139,208.1562,207.612,208.0245,2200.0
2019-11-21 10:30:00,236.83,236.9,236.68,236.81,1605.0,207.8841,207.9455,207.7524,207.8665,1605.0
2019-11-21 10:35:00,236.71,237.31,236.56,237.12,9480.0,207.7787,208.3054,207.6471,208.1386,9480.0
2019-11-21 10:40:00,237.08,237.18,236.89,237.02,3788.0,208.1035,208.1913,207.9367,208.0509,3788.0
2019-11-21 10:45:00,236.59,237.2,236.59,237.19,5153.0,207.6734,208.2089,207.6734,208.2001,5153.0
2019-11-21 10:50:00,237.26,238.06,237.26,237.88,11101.0,208.2615,208.9637,208.2615,208.8057,11101.0
2019-11-21 10:55:00,237.76,237.76,237.37,237.42,5451.0,208.7004,208.7004,208.3581,208.402,5451.0
2019-11-21 11:00:00,237.35,237.74,237.35,237.67,4402.0,208.3405,208.6829,208.3405,208.6214,4402.0
2019-11-21 11:05:00,237.65,237.66,237.43,237.43,2313.0,208.6039,208.6126,208.4107,208.4107,2313.0
2019-11-21 11:10:00,237.39,237.39,237.12,237.18,3246.0,208.3756,208.3756,208.1386,208.1913,3246.0
2019-11-21 11:15:00,237.1,237.42,236.9,237.37,3873.0,208.1211,208.402,207.9455,208.3581,3873.0
2019-11-21 11:20:00,237.44,237.44,237.3,237.32,1590.0,208.4195,208.4195,208.2966,208.3142,1590.0
2019-11-21 11:25:00,237.3,237.53,237.29,237.44,3728.0,208.2966,208.4985,208.2879,208.4195,3728.0
2019-11-21 11:30:00,237.44,237.51,237.23,237.23,2452.0,208.4195,208.481,208.2352,208.2352,2452.0
2019-11-21 11:35:00,237.24,237.24,236.97,237.09,2505.0,208.244,208.244,208.007,208.1123,2505.0
2019-11-21 11:40:00,237.15,237.15,236.84,236.88,1981.0,208.165,208.165,207.8929,207.928,1981.0
2019-11-21 11:45:00,236.97,237.01,236.79,236.84,2305.0,208.007,208.0421,207.849,207.8929,2305.0
2019-11-21 11:50:00,236.81,236.85,236.67,236.69,800.0,207.8665,207.9016,207.7436,207.7612,800.0
2019-11-21 11:55:00,236.74,236.74,236.68,236.7,1200.0,207.8051,207.8051,207.7524,207.77,1200.0
2019-11-21 12:00:00,236.67,236.73,236.59,236.65,4250.0,207.7436,207.7963,207.6734,207.7261,4250.0
2019-11-21 12:05:00,236.64,236.67,236.42,236.56,6567.0,207.7173,207.7436,207.5242,207.6471,6567.0
2019-11-21 12:10:00,236.57,236.72,236.3,236.69,15328.0,207.6559,207.7875,207.4189,207.7612,15328.0
2019-11-21 12:15:00,236.69,237.08,236.43,236.84,20898.0,207.7612,208.1035,207.533,207.8929,20898.0
2019-11-21 12:20:00,236.9,237.02,236.81,237.02,3472.0,207.9455,208.0509,207.8665,208.0509,3472.0
2019-11-21 12:25:00,237.04,237.28,237.04,237.21,1301.0,208.0684,208.2791,208.0684,208.2176,1301.0
2019-11-21 12:30:00,237.29,237.32,237.21,237.29,1500.0,208.2879,208.3142,208.2176,208.2879,1500.0
2019-11-21 12:35:00,237.29,237.38,237.29,237.35,600.0,208.2879,208.3669,208.2879,208.3405,600.0
2019-11-21 12:40:00,237.35,237.62,237.35,237.56,1400.0,208.3405,208.5775,208.3405,208.5249,1400.0
2019-11-21 12:45:00,237.56,237.56,237.43,237.43,900.0,208.5249,208.5249,208.4107,208.4107,900.0
2019-11-21 12:50:00,237.38,237.38,237.13,237.33,2834.0,208.3669,208.3669,208.1474,208.323,2834.0
2019-11-21 12:55:00,237.25,237.34,237.22,237.23,2198.0,208.2527,208.3317,208.2264,208.2352,2198.0
2019-11-21 13:00:00,237.29,237.5,237.29,237.3,2606.0,208.2879,208.4722,208.2879,208.2966,2606.0
2019-11-21 13:05:00,237.38,237.38,237.23,237.25,3008.0,208.3669,208.3669,208.2352,208.2527,3008.0
2019-11-21 13:10:00,237.33,237.33,236.98,236.99,3621.0,208.323,208.323,208.0157,208.0245,3621.0
2019-11-21 13:15:00,237.01,237.19,237.01,237.1,5300.0,208.0421,208.2001,208.0421,208.1211,5300.0
2019-11-21 13:20:00,237.08,237.21,236.82,236.89,8779.0,208.1035,208.2176,207.8753,207.9367,8779.0
2019-11-21 13:25:00,236.91,237.01,236.78,236.92,12901.0,207.9543,208.0421,207.8402,207.9631,12901.0
2019-11-21 13:30:00,236.97,237.19,236.97,237.11,4568.0,208.007,208.2001,208.007,208.1299,4568.0
2019-11-21 13:35:00,237.06,237.11,236.9,236.9,1959.0,208.086,208.1299,207.9455,207.9455,1959.0
2019-11-21 13:40:00,236.84,236.88,236.54,236.54,1353.0,207.8929,207.928,207.6295,207.6295,1353.0
2019-11-21 13:45:00,236.55,236.76,236.55,236.69,1425.0,207.6383,207.8226,207.6383,207.7612,1425.0
2019-11-21 13:50:00,236.75,236.96,236.66,236.96,25975.0,207.8139,207.9982,207.7349,207.9982,25975.0
2019-11-21 13:55:00,237.03,237.03,236.79,236.87,3732.0,208.0596,208.0596,207.849,207.9192,3732.0
2019-11-21 14:00:00,236.88,236.91,236.71,236.71,1400.0,207.928,207.9543,207.7787,207.7787,1400.0
2019-11-21 14:05:00,236.77,237.02,236.72,236.94,2524.0,207.8314,208.0509,207.7875,207.9806,2524.0
2019-11-21 14:10:00,236.92,237.11,236.92,237.11,729.0,207.9631,208.1299,207.9631,208.1299,729.0
2019-11-21 14:15:00,237.0,237.2,237.0,237.2,1600.0,208.0333,208.2089,208.0333,208.2089,1600.0
2019-11-21 14:20:00,237.28,237.34,237.16,237.3,3866.0,208.2791,208.3317,208.1737,208.2966,3866.0
2019-11-21 14:25:00,237.42,237.43,237.37,237.37,942.0,208.402,208.4107,208.3581,208.3581,942.0
2019-11-21 14:30:00,237.34,237.37,237.31,237.31,1000.0,208.3317,208.3581,208.3054,208.3054,1000.0
2019-11-21 14:35:00,237.3,237.44,237.24,237.43,1980.0,208.2966,208.4195,208.244,208.4107,1980.0
2019-11-21 14:40:00,237.48,237.67,237.48,237.55,3934.0,208.4546,208.6214,208.4546,208.5161,3934.0
2019-11-21 14:45:00,237.55,237.56,237.46,237.46,1605.0,208.5161,208.5249,208.4371,208.4371,1605.0
2019-11-21 14:50:00,237.41,237.77,237.41,237.77,2417.0,208.3932,208.7092,208.3932,208.7092,2417.0
2019-11-21 14:55:00,237.71,237.71,237.39,237.47,2221.0,208.6565,208.6565,208.3756,208.4459,2221.0
2019-11-21 15:00:00,237.47,237.53,237.39,237.42,1100.0,208.4459,208.4985,208.3756,208.402,1100.0
2019-11-21 15:05:00,237.47,237.47,237.25,237.39,2951.0,208.4459,208.4459,208.2527,208.3756,2951.0
2019-11-21 15:10:00,237.41,237.41,237.3,237.41,2425.0,208.3932,208.3932,208.2966,208.3932,2425.0
2019-11-21 15:15:00,237.43,237.43,237.27,237.33,1854.0,208.4107,208.4107,208.2703,208.323,1854.0
2019-11-21 15:20:00,237.31,237.31,237.14,237.22,1650.0,208.3054,208.3054,208.1562,208.2264,1650.0
2019-11-21 15:25:00,237.29,237.31,237.26,237.26,1519.0,208.2879,208.3054,208.2615,208.2615,1519.0
2019-11-21 15:30:00,237.16,237.19,237.07,237.1,2544.0,208.1737,208.2001,208.0947,208.1211,2544.0
2019-11-21 15:35:00,237.14,237.22,237.04,237.11,3916.0,208.1562,208.2264,208.0684,208.1299,3916.0
2019-11-21 15:40:00,237.16,237.4,237.06,237.32,4000.0,208.1737,208.3844,208.086,208.3142,4000.0
2019-11-21 15:45:00,237.27,237.29,237.12,237.13,10509.0,208.2703,208.2879,208.1386,208.1474,10509.0
2019-11-21 15:50:00,237.11,237.21,237.04,237.21,12954.0,208.1299,208.2176,208.0684,208.2176,12954.0
2019-11-21 15:55:00,237.23,237.76,237.23,237.62,34050.0,208.2352,208.7004,208.2352,208.5775,34050.0
2019-11-22 09:30:00,237.86,239.0,236.73,237.52,15202.0,208.7882,209.7889,207.7963,208.4897,15202.0
2019-11-22 09:35:00,237.63,237.76,237.3,237.47,6901.0,208.5863,208.7004,208.2966,208.4459,6901.0
2019-11-22 09:40:00,236.98,237.01,236.42,236.75,5548.0,208.0157,208.0421,207.5242,207.8139,5548.0
2019-11-22 09:45:00,237.12,237.59,236.67,237.59,2216.0,208.1386,208.5512,207.7436,208.5512,2216.0
2019-11-22 09:50:00,237.58,237.58,237.15,237.33,2817.0,208.5424,208.5424,208.165,208.323,2817.0
2019-11-22 09:55:00,237.26,237.57,237.25,237.51,2918.0,208.2615,208.5336,208.2527,208.481,2918.0
2019-11-22 10:00:00,237.53,237.54,237.25,237.37,1440.0,208.4985,208.5073,208.2527,208.3581,1440.0
2019-11-22 10:05:00,237.49,237.62,237.19,237.19,2156.0,208.4634,208.5775,208.2001,208.2001,2156.0
2019-11-22 10:10:00,237.26,237.47,237.21,237.38,1912.0,208.2615,208.4459,208.2176,208.3669,1912.0
2019-11-22 10:15:00,237.47,237.47,236.77,236.77,2000.0,208.4459,208.4459,207.8314,207.8314,2000.0
2019-11-22 10:20:00,236.69,236.87,236.26,236.4,3672.0,207.7612,207.9192,207.3837,207.5066,3672.0
2019-11-22 10:25:00,236.56,236.67,235.92,236.19,4301.0,207.6471,207.7436,207.0853,207.3223,4301.0
2019-11-22 10:30:00,236.1,236.27,236.04,236.18,5871.0,207.2433,207.3925,207.1906,207.3135,5871.0
2019-11-22 10:35:00,236.28,236.51,236.01,236.39,12768.0,207.4013,207.6032,207.1643,207.4979,12768.0
2019-11-22 10:40:00,236.39,236.49,236.02,236.02,11327.0,207.4979,207.5856,207.1731,207.1731,11327.0
2019-11-22 10:45:00,235.94,236.3,235.88,236.3,7238.0,207.1029,207.4189,207.0502,207.4189,7238.0
2019-11-22 10:50:00,236.25,236.37,235.97,236.23,5806.0,207.375,207.4803,207.1292,207.3574,5806.0
2019-11-22 10:55:00,236.13,236.24,235.99,236.08,3330.0,207.2696,207.3662,207.1467,207.2257,3330.0
2019-11-22 11:00:00,236.04,236.07,235.68,235.68,3717.0,207.1906,207.217,206.8746,206.8746,3717.0
2019-11-22 11:05:00,235.63,235.83,235.54,235.63,6926.0,206.8307,207.0063,206.7517,206.8307,6926.0
2019-11-22 11:10:00,235.65,235.79,235.42,235.63,5739.0,206.8483,206.9712,206.6464,206.8307,5739.0
2019-11-22 11:15:00,235.67,235.94,235.64,235.75,4857.0,206.8659,207.1029,206.8395,206.9361,4857.0
2019-11-22 11:20:00,235.9,236.04,235.75,235.79,7422.0,207.0677,207.1906,206.9361,206.9712,7422.0
2019-11-22 11:25:00,235.74,235.74,235.54,235.65,5130.0,206.9273,206.9273,206.7517,206.8483,5130.0
2019-11-22 11:30:00,235.62,235.74,235.61,235.7,3588.0,206.822,206.9273,206.8132,206.8922,3588.0
2019-11-22 11:35:00,235.79,236.12,235.79,236.0,5177.0,206.9712,207.2609,206.9712,207.1555,5177.0
2019-11-22 11:40:00,236.03,236.03,235.68,235.72,9631.0,207.1819,207.1819,206.8746,206.9097,9631.0
2019-11-22 11:45:00,235.76,235.87,235.7,235.8,7149.0,206.9449,207.0414,206.8922,206.98,7149.0
2019-11-22 11:50:00,235.9,236.04,235.9,236.04,807.0,207.0677,207.1906,207.0677,207.1906,807.0
2019-11-22 11:55:00,236.08,236.1,236.0,236.01,1921.0,207.2257,207.2433,207.1555,207.1643,1921.0
2019-11-22 12:00:00,236.04,236.3,236.04,236.3,705.0,207.1906,207.4189,207.1906,207.4189,705.0
2019-11-22 12:05:00,236.34,236.34,235.67,235.74,9964.0,207.454,207.454,206.8659,206.9273,9964.0
2019-11-22 12:10:00,235.73,235.84,235.47,235.53,11911.0,206.9185,207.0151,206.6903,206.743,11911.0
2019-11-22 12:15:00,235.51,235.59,235.25,235.32,41594.0,206.7254,206.7956,206.4972,206.5586,41594.0
2019-11-22 12:20:00,235.44,235.74,235.29,235.73,11743.0,206.664,206.9273,206.5323,206.9185,11743.0
2019-11-22 12:25:00,235.66,235.79,235.49,235.71,13652.0,206.8571,206.9712,206.7079,206.901,13652.0
2019-11-22 12:30:00,235.65,235.71,235.35,235.54,23791.0,206.8483,206.901,206.585,206.7517,23791.0
2019-11-22 12:35:00,235.51,235.79,235.4,235.58,29923.0,206.7254,206.9712,206.6289,206.7869,29923.0
2019-11-22 12:40:00,235.58,235.67,235.49,235.67,10899.0,206.7869,206.8659,206.7079,206.8659,10899.0
2019-11-22 12:45:00,235.67,235.7,235.45,235.54,17205.0,206.8659,206.8922,206.6727,206.7517,17205.0
2019-11-22 12:50:00,235.54,235.85,235.51,235.85,4717.0,206.7517,207.0239,206.7254,207.0239,4717.0
2019-11-22 12:55:00,235.81,236.23,235.78,236.11,9472.0,206.9887,207.3574,206.9624,207.2521,9472.0
2019-11-22 13:00:00,236.07,236.32,236.04,236.12,6962.0,207.217,207.4364,207.1906,207.2609,6962.0
2019-11-22 13:05:00,236.21,236.45,236.19,236.44,7253.0,207.3399,207.5505,207.3223,207.5417,7253.0
2019-11-22 13:10:00,236.42,236.55,236.25,236.4,34337.0,207.5242,207.6383,207.375,207.5066,34337.0
2019-11-22 13:15:00,236.37,236.42,236.18,236.3,5182.0,207.4803,207.5242,207.3135,207.4189,5182.0
2019-11-22 13:20:00,236.31,236.55,236.29,236.39,5726.0,207.4276,207.6383,207.4101,207.4979,5726.0
2019-11-22 13:25:00,236.35,236.75,236.35,236.75,5103.0,207.4627,207.8139,207.4627,207.8139,5103.0
2019-11-22 13:30:00,236.74,236.99,236.74,236.96,4327.0,207.8051,208.0245,207.8051,207.9982,4327.0
2019-11-22 13:35:00,236.97,237.0,236.74,236.74,2416.0,208.007,208.0333,207.8051,207.8051,2416.0
2019-11-22 13:40:00,236.74,236.74,236.62,236.7,1891.0,207.8051,207.8051,207.6997,207.77,1891.0
2019-11-22 13:45:00,236.73,236.86,236.73,236.8,1462.0,207.7963,207.9104,207.7963,207.8577,1462.0
2019-11-22 13:50:00,236.75,236.82,236.7,236.79,2684.0,207.8139,207.8753,207.77,207.849,2684.0
2019-11-22 13:55:00,236.81,236.96,236.67,236.84,7234.0,207.8665,207.9982,207.7436,207.8929,7234.0
2019-11-22 14:00:00,236.77,236.86,236.71,236.81,4241.0,207.8314,207.9104,207.7787,207.8665,4241.0
2019-11-22 14:05:00,236.85,236.93,236.78,236.84,3925.0,207.9016,207.9719,207.8402,207.8929,3925.0
2019-11-22 14:10:00,236.81,236.82,236.66,236.69,4345.0,207.8665,207.8753,207.7349,207.7612,4345.0
2019-11-22 14:15:00,236.71,236.8,236.61,236.73,4737.0,207.7787,207.8577,207.691,207.7963,4737.0
2019-11-22 14:20:00,236.73,236.97,236.73,236.97,7534.0,207.7963,208.007,207.7963,208.007,7534.0
2019-11-22 14:25:00,236.99,237.1,236.99,237.09,6110.0,208.0245,208.1211,208.0245,208.1123,6110.0
2019-11-22 14:30:00,237.04,237.09,236.93,237.09,3978.0,208.0684,208.1123,207.9719,208.1123,3978.0
2019-11-22 14:35:00,237.14,237.14,237.01,237.07,2514.0,208.1562,208.1562,208.0421,208.0947,2514.0
2019-11-22 14:40:00,237.06,237.1,237.03,237.05,3547.0,208.086,208.1211,208.0596,208.0772,3547.0
2019-11-22 14:45:00,237.06,237.13,237.05,237.08,1821.0,208.086,208.1474,208.0772,208.1035,1821.0
2019-11-22 14:50:00,237.09,237.12,237.04,237.08,1400.0,208.1123,208.1386,208.0684,208.1035,1400.0
2019-11-22 14:55:00,237.06,237.09,236.99,237.09,4538.0,208.086,208.1123,208.0245,208.1123,4538.0
2019-11-22 15:00:00,237.12,237.18,237.01,237.06,2769.0,208.1386,208.1913,208.0421,208.086,2769.0
2019-11-22 15:05:00,237.05,237.09,237.02,237.04,2706.0,208.0772,208.1123,208.0509,208.0684,2706.0
2019-11-22 15:10:00,237.01,237.07,237.0,237.05,2602.0,208.0421,208.0947,208.0333,208.0772,2602.0
2019-11-22 15:15:00,237.08,237.18,237.01,237.13,6820.0,208.1035,208.1913,208.0421,208.1474,6820.0
2019-11-22 15:20:00,237.12,237.15,237.07,237.14,3638.0,208.1386,208.165,208.0947,208.1562,3638.0
2019-11-22 15:25:00,237.15,237.27,237.14,237.27,8208.0,208.165,208.2703,208.1562,208.2703,8208.0
2019-11-22 15:30:00,237.26,237.32,237.21,237.27,4502.0,208.2615,208.3142,208.2176,208.2703,4502.0
2019-11-22 15:35:00,237.26,237.29,237.17,237.23,9959.0,208.2615,208.2879,208.1825,208.2352,9959.0
2019-11-22 15:40:00,237.21,237.3,237.17,237.3,8755.0,208.2176,208.2966,208.1825,208.2966,8755.0
2019-11-22 15:45:00,237.29,237.36,237.22,237.24,14513.0,208.2879,208.3493,208.2264,208.244,14513.0
2019-11-22 15:50:00,237.25,237.54,237.16,237.45,26567.0,208.2527,208.5073,208.1737,208.4283,26567.0
2019-11-22 15:55:00,237.45,237.61,237.4,237.6,51644.0,208.4283,208.5687,208.3844,208.56,51644.0
2019-11-25 09:30:00,238.24,239.13,237.44,237.44,12977.0,209.1217,209.903,208.4195,208.4195,12977.0
2019-11-25 09:35:00,237.44,238.03,236.65,237.19,7974.0,208.4195,208.9374,207.7261,208.2001,7974.0
2019-11-25 09:40:00,237.25,237.28,237.07,237.28,1000.0,208.2527,208.2791,208.0947,208.2791,1000.0
2019-11-25 09:45:00,237.16,237.42,237.0,237.28,3966.0,208.1737,208.402,208.0333,208.2791,3966.0
2019-11-25 09:50:00,237.19,237.26,236.7,237.17,3986.0,208.2001,208.2615,207.77,208.1825,3986.0
2019-11-25 09:55:00,237.26,237.34,237.05,237.11,4410.0,208.2615,208.3317,208.0772,208.1299,4410.0
2019-11-25 10:00:00,237.17,237.57,237.17,237.55,4206.0,208.1825,208.5336,208.1825,208.5161,4206.0
2019-11-25 10:05:00,237.44,237.83,237.42,237.83,11266.0,208.4195,208.7619,208.402,208.7619,11266.0
2019-11-25 10:10:00,237.82,238.0,237.67,238.0,3691.0,208.7531,208.9111,208.6214,208.9111,3691.0
2019-11-25 10:15:00,238.07,238.07,237.46,237.6,5528.0,208.9725,208.9725,208.4371,208.56,5528.0
2019-11-25 10:20:00,237.61,237.62,237.26,237.27,14442.0,208.5687,208.5775,208.2615,208.2703,14442.0
2019-11-25 10:25:00,237.33,237.48,236.58,236.79,11005.0,208.323,208.4546,207.6646,207.849,11005.0
2019-11-25 10:30:00,236.74,236.75,236.48,236.63,2897.0,207.8051,207.8139,207.5769,207.7085,2897.0
2019-11-25 10:35:00,236.52,236.68,236.47,236.53,6300.0,207.612,207.7524,207.5681,207.6207,6300.0
2019-11-25 10:40:00,236.58,236.58,236.05,236.29,9702.0,207.6646,207.6646,207.1994,207.4101,9702.0
2019-11-25 10:45:00,236.38,236.54,236.38,236.48,3168.0,207.4891,207.6295,207.4891,207.5769,3168.0
2019-11-25 10:50:00,236.53,236.53,236.15,236.19,3934.0,207.6207,207.6207,207.2872,207.3223,3934.0
2019-11-25 10:55:00,236.13,236.13,235.68,235.68,6605.0,207.2696,207.2696,206.8746,206.8746,6605.0
2019-11-25 11:00:00,235.74,235.97,235.48,235.56,10565.0,206.9273,207.1292,206.6991,206.7693,10565.0
2019-11-25 11:05:00,235.54,235.56,235.26,235.26,4713.0,206.7517,206.7693,206.506,206.506,4713.0
2019-11-25 11:10:00,235.14,235.32,234.79,235.32,19360.0,206.4006,206.5586,206.0934,206.5586,19360.0
2019-11-25 11:15:00,235.33,235.33,234.81,234.84,5739.0,206.5674,206.5674,206.111,206.1373,5739.0
2019-11-25 11:20:00,234.92,235.18,234.82,234.83,7193.0,206.2075,206.4357,206.1197,206.1285,7193.0
2019-11-25 11:25:00,234.77,234.93,234.72,234.92,7112.0,206.0759,206.2163,206.032,206.2075,7112.0
2019-11-25 11:30:00,234.93,235.04,234.73,234.95,9320.0,206.2163,206.3129,206.0407,206.2339,9320.0
2019-11-25 11:35:00,234.95,235.05,234.85,234.92,6435.0,206.2339,206.3216,206.1461,206.2075,6435.0
2019-11-25 11:40:00,234.93,234.95,234.77,234.93,7343.0,206.2163,206.2339,206.0759,206.2163,7343.0
2019-11-25 11:45:00,234.93,234.94,234.41,234.41,9072.0,206.2163,206.2251,205.7599,205.7599,9072.0
2019-11-25 11:50:00,234.33,234.64,234.33,234.38,16369.0,205.6896,205.9617,205.6896,205.7335,16369.0
2019-11-25 11:55:00,234.32,234.48,234.29,234.4,6647.0,205.6809,205.8213,205.6545,205.7511,6647.0
2019-11-25 12:00:00,234.41,234.41,234.12,234.14,7122.0,205.7599,205.7599,205.5053,205.5229,7122.0
2019-11-25 12:05:00,234.23,234.24,233.69,233.81,9698.0,205.6019,205.6106,205.1279,205.2332,9698.0
2019-11-25 12:10:00,233.79,233.99,233.78,233.85,8792.0,205.2156,205.3912,205.2069,205.2683,8792.0
2019-11-25 12:15:00,233.93,234.18,233.81,234.1,5638.0,205.3385,205.558,205.2332,205.4877,5638.0
2019-11-25 12:20:00,234.02,234.51,233.97,234.51,2017.0,205.4175,205.8476,205.3736,205.8476,2017.0
2019-11-25 12:25:00,234.49,234.52,234.27,234.35,6087.0,205.8301,205.8564,205.637,205.7072,6087.0
2019-11-25 12:30:00,234.51,234.51,234.33,234.34,2353.0,205.8476,205.8476,205.6896,205.6984,2353.0
2019-11-25 12:35:00,234.37,234.37,234.27,234.35,2348.0,205.7247,205.7247,205.637,205.7072,2348.0
2019-11-25 12:40:00,234.38,234.42,234.1,234.1,6629.0,205.7335,205.7686,205.4877,205.4877,6629.0
2019-11-25 12:45:00,234.08,234.24,233.99,234.24,3226.0,205.4702,205.6106,205.3912,205.6106,3226.0
2019-11-25 12:50:00,234.25,234.36,234.21,234.27,3065.0,205.6194,205.716,205.5843,205.637,3065.0
2019-11-25 12:55:00,234.23,234.29,234.15,234.21,917.0,205.6019,205.6545,205.5316,205.5843,917.0
2019-11-25 13:00:00,234.27,234.5,234.24,234.5,7556.0,205.637,205.8389,205.6106,205.8389,7556.0
2019-11-25 13:05:00,234.59,234.59,234.51,234.57,450.0,205.9179,205.9179,205.8476,205.9003,450.0
2019-11-25 13:10:00,234.59,234.59,234.34,234.37,4872.0,205.9179,205.9179,205.6984,205.7247,4872.0
2019-11-25 13:15:00,234.37,234.47,234.18,234.22,6322.0,205.7247,205.8125,205.558,205.5931,6322.0
2019-11-25 13:20:00,234.26,234.26,234.09,234.24,4853.0,205.6282,205.6282,205.479,205.6106,4853.0
2019-11-25 13:25:00,234.26,234.28,233.88,233.92,5886.0,205.6282,205.6457,205.2946,205.3297,5886.0
2019-11-25 13:30:00,233.89,234.08,233.78,234.03,8083.0,205.3034,205.4702,205.2069,205.4263,8083.0
2019-11-25 13:35:00,233.98,233.99,233.82,233.88,5526.0,205.3824,205.3912,205.242,205.2946,5526.0
2019-11-25 13:40:00,233.89,233.98,233.85,233.85,5649.0,205.3034,205.3824,205.2683,205.2683,5649.0
2019-11-25 13:45:00,233.85,233.92,233.79,233.83,4128.0,205.2683,205.3297,205.2156,205.2507,4128.0
2019-11-25 13:50:00,233.84,233.87,233.53,233.53,7419.0,205.2595,205.2859,204.9874,204.9874,7419.0
2019-11-25 13:55:00,233.6,233.7,233.47,233.7,3542.0,205.0489,205.1366,204.9347,205.1366,3542.0
2019-11-25 14:00:00,233.74,233.88,233.6,233.78,6926.0,205.1717,205.2946,205.0489,205.2069,6926.0
2019-11-25 14:05:00,233.83,233.85,233.65,233.8,6704.0,205.2507,205.2683,205.0927,205.2244,6704.0
2019-11-25 14:10:00,233.8,234.0,233.79,233.85,4885.0,205.2244,205.4,205.2156,205.2683,4885.0
2019-11-25 14:15:00,233.92,234.04,233.89,233.97,23565.0,205.3297,205.4351,205.3034,205.3736,23565.0
2019-11-25 14:20:00,233.97,234.04,233.77,233.81,8116.0,205.3736,205.4351,205.1981,205.2332,8116.0
2019-11-25 14:25:00,233.77,233.92,233.7,233.7,6346.0,205.1981,205.3297,205.1366,205.1366,6346.0
2019-11-25 14:30:00,233.76,233.83,233.7,233.73,5053.0,205.1893,205.2507,205.1366,205.163,5053.0
2019-11-25 14:35:00,233.71,233.78,233.68,233.68,10091.0,205.1454,205.2069,205.1191,205.1191,10091.0
2019-11-25 14:40:00,233.66,233.66,233.41,233.46,5483.0,205.1015,205.1015,204.8821,204.926,5483.0
2019-11-25 14:45:00,233.45,233.45,233.23,233.33,19953.0,204.9172,204.9172,204.7241,204.8119,19953.0
2019-11-25 14:50:00,233.31,233.44,233.28,233.4,10049.0,204.7943,204.9084,204.768,204.8733,10049.0
2019-11-25 14:55:00,233.4,233.4,233.17,233.17,5895.0,204.8733,204.8733,204.6714,204.6714,5895.0
2019-11-25 15:00:00,233.16,233.32,233.15,233.21,10421.0,204.6626,204.8031,204.6539,204.7065,10421.0
2019-11-25 15:05:00,233.26,233.39,233.14,233.39,4666.0,204.7504,204.8645,204.6451,204.8645,4666.0
2019-11-25 15:10:00,233.38,233.69,233.38,233.67,3009.0,204.8557,205.1279,204.8557,205.1103,3009.0
2019-11-25 15:15:00,233.7,234.04,233.7,234.04,8673.0,205.1366,205.4351,205.1366,205.4351,8673.0
2019-11-25 15:20:00,234.09,234.25,234.03,234.12,7097.0,205.479,205.6194,205.4263,205.5053,7097.0
2019-11-25 15:25:00,234.07,234.49,234.03,234.4,12642.0,205.4614,205.8301,205.4263,205.7511,12642.0
2019-11-25 15:30:00,234.45,234.79,234.42,234.66,11097.0,205.795,206.0934,205.7686,205.9793,11097.0
2019-11-25 15:35:00,234.62,234.62,234.44,234.44,13172.0,205.9442,205.9442,205.7862,205.7862,13172.0
2019-11-25 15:40:00,234.46,234.46,234.23,234.37,14196.0,205.8037,205.8037,205.6019,205.7247,14196.0
2019-11-25 15:45:00,234.38,234.43,234.2,234.2,20669.0,205.7335,205.7774,205.5755,205.5755,20669.0
2019-11-25 15:50:00,234.17,234.79,234.13,234.74,42077.0,205.5492,206.0934,205.5141,206.0495,42077.0
2019-11-25 15:55:00,234.71,234.98,234.38,234.69,78437.0,206.0232,206.2602,205.7335,206.0056,78437.0
2019-11-26 09:30:00,234.2,234.27,232.28,234.22,22302.0,205.5755,205.637,203.8902,205.5931,22302.0
2019-11-26 09:35:00,234.25,234.95,234.05,234.57,7237.0,205.6194,206.2339,205.4439,205.9003,7237.0
2019-11-26 09:40:00,234.72,235.12,234.41,235.08,10265.0,206.032,206.3831,205.7599,206.348,10265.0
2019-11-26 09:45:00,235.11,235.81,235.11,235.27,12886.0,206.3743,206.9887,206.3743,206.5147,12886.0
2019-11-26 09:50:00,235.15,235.27,234.37,235.0,23257.0,206.4094,206.5147,205.7247,206.2777,23257.0
2019-11-26 09:55:00,235.18,235.51,235.18,235.48,19560.0,206.4357,206.7254,206.4357,206.6991,19560.0
2019-11-26 10:00:00,235.47,235.68,234.92,235.03,16816.0,206.6903,206.8746,206.2075,206.3041,16816.0
2019-11-26 10:05:00,235.03,235.62,234.84,235.57,12186.0,206.3041,206.822,206.1373,206.7781,12186.0
2019-11-26 10:10:00,235.66,235.82,235.53,235.71,7246.0,206.8571,206.9975,206.743,206.901,7246.0
2019-11-26 10:15:00,235.71,235.8,235.44,235.5,6887.0,206.901,206.98,206.664,206.7166,6887.0
2019-11-26 10:20:00,235.5,235.82,235.5,235.68,5123.0,206.7166,206.9975,206.7166,206.8746,5123.0
2019-11-26 10:25:00,235.68,235.68,235.34,235.49,11462.0,206.8746,206.8746,206.5762,206.7079,11462.0
2019-11-26 10:30:00,235.45,235.46,234.96,235.01,6357.0,206.6727,206.6815,206.2426,206.2865,6357.0
2019-11-26 10:35:00,235.09,235.1,234.79,234.85,2829.0,206.3567,206.3655,206.0934,206.1461,2829.0
2019-11-26 10:40:00,234.93,234.93,234.8,234.87,1207.0,206.2163,206.2163,206.1022,206.1636,1207.0
2019-11-26 10:45:00,234.81,234.83,234.29,234.29,5615.0,206.111,206.1285,205.6545,205.6545,5615.0
2019-11-26 10:50:00,234.34,234.46,234.27,234.31,3895.0,205.6984,205.8037,205.637,205.6721,3895.0
2019-11-26 10:55:00,234.34,234.78,234.2,234.78,5123.0,205.6984,206.0846,205.5755,206.0846,5123.0
2019-11-26 11:00:00,234.82,234.93,234.44,234.44,3257.0,206.1197,206.2163,205.7862,205.7862,3257.0
2019-11-26 11:05:00,234.53,234.55,234.47,234.55,2391.0,205.8652,205.8827,205.8125,205.8827,2391.0
2019-11-26 11:10:00,234.63,234.67,234.3,234.3,7459.0,205.953,205.9881,205.6633,205.6633,7459.0
2019-11-26 11:15:00,234.25,234.49,234.24,234.49,3948.0,205.6194,205.8301,205.6106,205.8301,3948.0
2019-11-26 11:20:00,234.5,234.71,234.45,234.45,4526.0,205.8389,206.0232,205.795,205.795,4526.0
2019-11-26 11:25:00,234.42,234.51,234.26,234.37,3329.0,205.7686,205.8476,205.6282,205.7247,3329.0
2019-11-26 11:30:00,234.49,234.68,234.49,234.63,3043.0,205.8301,205.9969,205.8301,205.953,3043.0
2019-11-26 11:35:00,234.65,234.72,234.49,234.7,6464.0,205.9705,206.032,205.8301,206.0144,6464.0
2019-11-26 11:40:00,234.68,234.85,234.67,234.75,1954.0,205.9969,206.1461,205.9881,206.0583,1954.0
2019-11-26 11:45:00,234.76,234.93,234.72,234.81,2967.0,206.0671,206.2163,206.032,206.111,2967.0
2019-11-26 11:50:00,234.78,234.8,234.62,234.7,2100.0,206.0846,206.1022,205.9442,206.0144,2100.0
2019-11-26 11:55:00,234.77,234.81,234.72,234.81,2127.0,206.0759,206.111,206.032,206.111,2127.0
2019-11-26 12:00:00,234.81,234.99,234.76,234.99,4037.0,206.111,206.269,206.0671,206.269,4037.0
2019-11-26 12:05:00,234.91,234.92,234.58,234.58,2299.0,206.1987,206.2075,205.9091,205.9091,2299.0
2019-11-26 12:10:00,234.63,234.75,234.51,234.58,3827.0,205.953,206.0583,205.8476,205.9091,3827.0
2019-11-26 12:15:00,234.62,234.83,234.59,234.6,2423.0,205.9442,206.1285,205.9179,205.9266,2423.0
2019-11-26 12:20:00,234.61,234.87,234.6,234.86,7085.0,205.9354,206.1636,205.9266,206.1549,7085.0
2019-11-26 12:25:00,234.86,234.92,234.73,234.78,2846.0,206.1549,206.2075,206.0407,206.0846,2846.0
2019-11-26 12:30:00,234.78,234.78,234.57,234.62,4021.0,206.0846,206.0846,205.9003,205.9442,4021.0
2019-11-26 12:35:00,234.64,234.86,234.6,234.8,2236.0,205.9617,206.1549,205.9266,206.1022,2236.0
2019-11-26 12:40:00,234.72,234.73,234.5,234.57,2151.0,206.032,206.0407,205.8389,205.9003,2151.0
2019-11-26 12:45:00,234.56,234.64,234.56,234.63,3175.0,205.8915,205.9617,205.8915,205.953,3175.0
2019-11-26 12:50:00,234.8,234.83,234.69,234.77,3811.0,206.1022,206.1285,206.0056,206.0759,3811.0
2019-11-26 12:55:00,234.73,234.85,234.73,234.78,969.0,206.0407,206.1461,206.0407,206.0846,969.0
2019-11-26 13:00:00,234.76,234.76,234.53,234.59,5198.0,206.0671,206.0671,205.8652,205.9179,5198.0
2019-11-26 13:05:00,234.59,234.69,234.59,234.65,2845.0,205.9179,206.0056,205.9179,205.9705,2845.0
2019-11-26 13:10:00,234.63,234.63,234.39,234.4,2976.0,205.953,205.953,205.7423,205.7511,2976.0
2019-11-26 13:15:00,234.49,234.6,234.44,234.57,2474.0,205.8301,205.9266,205.7862,205.9003,2474.0
2019-11-26 13:20:00,234.57,234.63,234.39,234.44,5558.0,205.9003,205.953,205.7423,205.7862,5558.0
2019-11-26 13:25:00,234.44,234.44,234.19,234.2,8698.0,205.7862,205.7862,205.5667,205.5755,8698.0
2019-11-26 13:30:00,234.22,234.24,233.91,233.91,3496.0,205.5931,205.6106,205.321,205.321,3496.0
2019-11-26 13:35:00,233.97,234.11,233.91,233.97,3766.0,205.3736,205.4965,205.321,205.3736,3766.0
2019-11-26 13:40:00,234.01,234.08,233.97,234.04,3417.0,205.4087,205.4702,205.3736,205.4351,3417.0
2019-11-26 13:45:00,234.04,234.07,233.94,234.06,3711.0,205.4351,205.4614,205.3473,205.4526,3711.0
2019-11-26 13:50:00,234.06,234.07,233.95,234.06,6293.0,205.4526,205.4614,205.3561,205.4526,6293.0
2019-11-26 13:55:00,234.02,234.1,234.01,234.04,2400.0,205.4175,205.4877,205.4087,205.4351,2400.0
2019-11-26 14:00:00,234.11,234.15,234.04,234.08,5166.0,205.4965,205.5316,205.4351,205.4702,5166.0
2019-11-26 14:05:00,234.11,234.11,234.01,234.1,2400.0,205.4965,205.4965,205.4087,205.4877,2400.0
2019-11-26 14:10:00,234.12,234.24,234.12,234.24,1901.0,205.5053,205.6106,205.5053,205.6106,1901.0
2019-11-26 14:15:00,234.28,234.48,234.25,234.38,5152.0,205.6457,205.8213,205.6194,205.7335,5152.0
2019-11-26 14:20:00,234.37,234.4,234.22,234.25,4497.0,205.7247,205.7511,205.5931,205.6194,4497.0
2019-11-26 14:25:00,234.22,234.4,234.18,234.39,5163.0,205.5931,205.7511,205.558,205.7423,5163.0
2019-11-26 14:30:00,234.39,234.39,234.06,234.16,3615.0,205.7423,205.7423,205.4526,205.5404,3615.0
2019-11-26 14:35:00,234.21,234.41,234.15,234.38,3011.0,205.5843,205.7599,205.5316,205.7335,3011.0
2019-11-26 14:40:00,234.41,234.43,234.31,234.43,2583.0,205.7599,205.7774,205.6721,205.7774,2583.0
2019-11-26 14:45:00,234.45,234.58,234.45,234.58,1700.0,205.795,205.9091,205.795,205.9091,1700.0
2019-11-26 14:50:00,234.58,234.68,234.49,234.63,3764.0,205.9091,205.9969,205.8301,205.953,3764.0
2019-11-26 14:55:00,234.67,234.71,234.53,234.53,2981.0,205.9881,206.0232,205.8652,205.8652,2981.0
2019-11-26 15:00:00,234.46,234.55,234.37,234.51,10672.0,205.8037,205.8827,205.7247,205.8476,10672.0
2019-11-26 15:05:00,234.55,234.7,234.55,234.7,5711.0,205.8827,206.0144,205.8827,206.0144,5711.0
2019-11-26 15:10:00,234.74,234.75,234.59,234.59,5216.0,206.0495,206.0583,205.9179,205.9179,5216.0
2019-11-26 15:15:00,234.63,234.79,234.59,234.69,9046.0,205.953,206.0934,205.9179,206.0056,9046.0
2019-11-26 15:20:00,234.68,234.78,234.68,234.77,5723.0,205.9969,206.0846,205.9969,206.0759,5723.0
2019-11-26 15:25:00,234.77,234.99,234.77,234.95,7320.0,206.0759,206.269,206.0759,206.2339,7320.0
2019-11-26 15:30:00,234.89,235.08,234.88,235.04,9703.0,206.1812,206.348,206.1724,206.3129,9703.0
2019-11-26 15:35:00,235.04,235.06,234.67,234.7,10353.0,206.3129,206.3304,205.9881,206.0144,10353.0
2019-11-26 15:40:00,234.65,234.72,234.6,234.62,10823.0,205.9705,206.032,205.9266,205.9442,10823.0
2019-11-26 15:45:00,234.64,234.79,234.61,234.62,11482.0,205.9617,206.0934,205.9354,205.9442,11482.0
2019-11-26 15:50:00,234.7,235.03,234.68,234.72,23249.0,206.0144,206.3041,205.9969,206.032,23249.0
2019-11-26 15:55:00,234.74,234.93,234.39,234.48,111490.0,206.0495,206.2163,205.7423,205.8213,111490.0
2019-11-27 09:30:00,234.4,234.4,233.1,233.51,11496.0,205.7511,205.7511,204.61,204.9699,11496.0
2019-11-27 09:35:00,233.53,234.16,233.53,233.76,2304.0,204.9874,205.5404,204.9874,205.1893,2304.0
2019-11-27 09:40:00,233.76,234.02,233.72,234.02,2601.0,205.1893,205.4175,205.1542,205.4175,2601.0
2019-11-27 09:45:00,233.86,234.19,233.68,233.95,4774.0,205.2771,205.5667,205.1191,205.3561,4774.0
2019-11-27 09:50:00,234.17,234.53,234.17,234.42,5129.0,205.5492,205.8652,205.5492,205.7686,5129.0
2019-11-27 09:55:00,234.42,235.04,234.22,235.04,7219.0,205.7686,206.3129,205.5931,206.3129,7219.0
2019-11-27 10:00:00,234.74,234.98,234.47,234.62,5418.0,206.0495,206.2602,205.8125,205.9442,5418.0
2019-11-27 10:05:00,234.75,235.23,234.75,235.23,1664.0,206.0583,206.4796,206.0583,206.4796,1664.0
2019-11-27 10:10:00,235.26,235.27,234.7,234.96,3100.0,206.506,206.5147,206.0144,206.2426,3100.0
2019-11-27 10:15:00,234.94,235.07,234.82,234.82,1951.0,206.2251,206.3392,206.1197,206.1197,1951.0
2019-11-27 10:20:00,234.76,235.09,234.76,235.06,14748.0,206.0671,206.3567,206.0671,206.3304,14748.0
2019-11-27 10:25:00,235.1,235.45,235.1,235.4,3126.0,206.3655,206.6727,206.3655,206.6289,3126.0
2019-11-27 10:30:00,235.43,235.61,235.21,235.23,2118.0,206.6552,206.8132,206.4621,206.4796,2118.0
2019-11-27 10:35:00,235.31,235.77,235.0,235.55,2928.0,206.5499,206.9536,206.2777,206.7605,2928.0
2019-11-27 10:40:00,235.49,235.6,235.43,235.56,1615.0,206.7079,206.8044,206.6552,206.7693,1615.0
2019-11-27 10:45:00,235.67,235.92,235.59,235.9,2425.0,206.8659,207.0853,206.7956,207.0677,2425.0
2019-11-27 10:50:00,235.84,235.88,235.46,235.58,4939.0,207.0151,207.0502,206.6815,206.7869,4939.0
2019-11-27 10:55:00,235.59,235.67,235.0,235.0,9061.0,206.7956,206.8659,206.2777,206.2777,9061.0
2019-11-27 11:00:00,234.99,234.99,234.67,234.71,4604.0,206.269,206.269,205.9881,206.0232,4604.0
2019-11-27 11:05:00,234.81,234.96,234.66,234.69,2828.0,206.111,206.2426,205.9793,206.0056,2828.0
2019-11-27 11:10:00,234.69,234.95,234.69,234.93,1554.0,206.0056,206.2339,206.0056,206.2163,1554.0
2019-11-27 11:15:00,234.93,234.99,234.79,234.79,3112.0,206.2163,206.269,206.0934,206.0934,3112.0
2019-11-27 11:20:00,234.77,234.77,234.4,234.62,2908.0,206.0759,206.0759,205.7511,205.9442,2908.0
2019-11-27 11:25:00,234.6,234.81,234.6,234.76,1177.0,205.9266,206.111,205.9266,206.0671,1177.0
2019-11-27 11:30:00,234.73,235.08,234.61,235.03,3200.0,206.0407,206.348,205.9354,206.3041,3200.0
2019-11-27 11:35:00,235.1,235.24,235.06,235.19,4305.0,206.3655,206.4884,206.3304,206.4445,4305.0
2019-11-27 11:40:00,235.22,235.46,235.16,235.41,5821.0,206.4709,206.6815,206.4182,206.6376,5821.0
2019-11-27 11:45:00,235.42,235.42,235.23,235.27,2786.0,206.6464,206.6464,206.4796,206.5147,2786.0
2019-11-27 11:50:00,235.27,235.37,235.08,235.15,5357.0,206.5147,206.6025,206.348,206.4094,5357.0
2019-11-27 11:55:00,235.12,235.36,235.12,235.27,3219.0,206.3831,206.5937,206.3831,206.5147,3219.0
2019-11-27 12:00:00,235.29,235.53,235.25,235.26,4646.0,206.5323,206.743,206.4972,206.506,4646.0
2019-11-27 12:05:00,235.25,235.3,235.04,235.04,1658.0,206.4972,206.5411,206.3129,206.3129,1658.0
2019-11-27 12:10:00,235.0,235.25,235.0,235.2,2100.0,206.2777,206.4972,206.2777,206.4533,2100.0
2019-11-27 12:15:00,235.26,235.26,234.94,234.98,3812.0,206.506,206.506,206.2251,206.2602,3812.0
2019-11-27 12:20:00,234.94,235.0,234.91,234.97,1535.0,206.2251,206.2777,206.1987,206.2514,1535.0
2019-11-27 12:25:00,235.04,235.16,235.03,235.11,1463.0,206.3129,206.4182,206.3041,206.3743,1463.0
2019-11-27 12:30:00,235.16,235.32,235.11,235.32,2071.0,206.4182,206.5586,206.3743,206.5586,2071.0
2019-11-27 12:35:00,235.29,235.41,235.25,235.25,1800.0,206.5323,206.6376,206.4972,206.4972,1800.0
2019-11-27 12:40:00,235.26,235.27,235.16,235.2,2008.0,206.506,206.5147,206.4182,206.4533,2008.0
2019-11-27 12:45:00,235.27,235.34,235.16,235.16,2867.0,206.5147,206.5762,206.4182,206.4182,2867.0
2019-11-27 12:50:00,235.13,235.37,235.01,235.34,3275.0,206.3919,206.6025,206.2865,206.5762,3275.0
2019-11-27 12:55:00,235.32,235.33,235.27,235.33,1204.0,206.5586,206.5674,206.5147,206.5674,1204.0
2019-11-27 13:00:00,235.46,235.52,235.33,235.33,1584.0,206.6815,206.7342,206.5674,206.5674,1584.0
2019-11-27 13:05:00,235.41,235.56,235.33,235.44,7706.0,206.6376,206.7693,206.5674,206.664,7706.0
2019-11-27 13:10:00,235.44,235.53,235.34,235.49,3484.0,206.664,206.743,206.5762,206.7079,3484.0
2019-11-27 13:15:00,235.5,235.57,235.49,235.56,2100.0,206.7166,206.7781,206.7079,206.7693,2100.0
2019-11-27 13:20:00,235.53,235.61,235.42,235.61,1964.0,206.743,206.8132,206.6464,206.8132,1964.0
2019-11-27 13:25:00,235.53,235.7,235.49,235.69,2226.0,206.743,206.8922,206.7079,206.8834,2226.0
2019-11-27 13:30:00,235.74,235.81,235.62,235.62,2217.0,206.9273,206.9887,206.822,206.822,2217.0
2019-11-27 13:35:00,235.66,235.73,235.59,235.6,2398.0,206.8571,206.9185,206.7956,206.8044,2398.0
2019-11-27 13:40:00,235.63,235.78,235.63,235.69,1725.0,206.8307,206.9624,206.8307,206.8834,1725.0
2019-11-27 13:45:00,235.7,235.84,235.67,235.84,2156.0,206.8922,207.0151,206.8659,207.0151,2156.0
2019-11-27 13:50:00,235.86,235.9,235.57,235.57,2678.0,207.0326,207.0677,206.7781,206.7781,2678.0
2019-11-27 13:55:00,235.56,235.57,235.49,235.52,1500.0,206.7693,206.7781,206.7079,206.7342,1500.0
2019-11-27 14:00:00,235.49,235.56,235.41,235.55,3116.0,206.7079,206.7693,206.6376,206.7605,3116.0
2019-11-27 14:05:00,235.53,235.55,235.35,235.35,3721.0,206.743,206.7605,206.585,206.585,3721.0
2019-11-27 14:10:00,235.48,235.75,235.48,235.7,2150.0,206.6991,206.9361,206.6991,206.8922,2150.0
2019-11-27 14:15:00,235.68,235.68,235.44,235.5,3963.0,206.8746,206.8746,206.664,206.7166,3963.0
2019-11-27 14:20:00,235.5,235.57,235.42,235.43,6306.0,206.7166,206.7781,206.6464,206.6552,6306.0
2019-11-27 14:25:00,235.51,235.52,235.39,235.39,1563.0,206.7254,206.7342,206.6201,206.6201,1563.0
2019-11-27 14:30:00,235.47,235.67,235.38,235.64,2224.0,206.6903,206.8659,206.6113,206.8395,2224.0
2019-11-27 14:35:00,235.64,235.69,235.39,235.39,11988.0,206.8395,206.8834,206.6201,206.6201,11988.0
2019-11-27 14:40:00,235.38,235.51,235.37,235.46,2000.0,206.6113,206.7254,206.6025,206.6815,2000.0
2019-11-27 14:45:00,235.48,235.66,235.46,235.52,2200.0,206.6991,206.8571,206.6815,206.7342,2200.0
2019-11-27 14:50:00,235.51,235.66,235.5,235.64,1102.0,206.7254,206.8571,206.7166,206.8395,1102.0
2019-11-27 14:55:00,235.66,235.84,235.62,235.79,4853.0,206.8571,207.0151,206.822,206.9712,4853.0
2019-11-27 15:00:00,235.81,235.85,235.72,235.81,2546.0,206.9887,207.0239,206.9097,206.9887,2546.0
2019-11-27 15:05:00,235.77,235.86,235.73,235.77,1500.0,206.9536,207.0326,206.9185,206.9536,1500.0
2019-11-27 15:10:00,235.73,235.83,235.73,235.83,500.0,206.9185,207.0063,206.9185,207.0063,500.0
2019-11-27 15:15:00,235.9,236.13,235.89,236.1,6311.0,207.0677,207.2696,207.059,207.2433,6311.0
2019-11-27 15:20:00,236.15,236.31,236.15,236.21,2500.0,207.2872,207.4276,207.2872,207.3399,2500.0
2019-11-27 15:25:00,236.22,236.27,236.04,236.05,2838.0,207.3486,207.3925,207.1906,207.1994,2838.0
2019-11-27 15:30:00,236.08,236.18,235.85,235.91,20919.0,207.2257,207.3135,207.0239,207.0765,20919.0
2019-11-27 15:35:00,235.88,235.9,235.66,235.77,10509.0,207.0502,207.0677,206.8571,206.9536,10509.0
2019-11-27 15:40:00,235.74,235.95,235.71,235.79,4628.0,206.9273,207.1116,206.901,206.9712,4628.0
2019-11-27 15:45:00,235.78,236.01,235.78,235.9,6247.0,206.9624,207.1643,206.9624,207.0677,6247.0
2019-11-27 15:50:00,235.84,236.08,235.79,236.02,20538.0,207.0151,207.2257,206.9712,207.1731,20538.0
2019-11-27 15:55:00,236.0,236.28,235.91,236.05,35197.0,207.1555,207.4013,207.0765,207.1994,35197.0
2019-11-29 09:30:00,236.38,237.52,235.6,237.0,14682.0,207.4891,208.4897,206.8044,208.0333,14682.0
2019-11-29 09:35:00,237.49,238.12,237.16,237.99,7707.0,208.4634,209.0164,208.1737,208.9023,7707.0
2019-11-29 09:40:00,237.97,238.18,236.72,236.76,4469.0,208.8847,209.0691,207.7875,207.8226,4469.0
2019-11-29 09:45:00,236.91,236.91,236.36,236.36,4307.0,207.9543,207.9543,207.4715,207.4715,4307.0
2019-11-29 09:50:00,236.35,236.77,236.29,236.65,3027.0,207.4627,207.8314,207.4101,207.7261,3027.0
2019-11-29 09:55:00,236.93,236.96,236.74,236.81,3068.0,207.9719,207.9982,207.8051,207.8665,3068.0
2019-11-29 10:00:00,236.72,236.83,236.59,236.81,7160.0,207.7875,207.8841,207.6734,207.8665,7160.0
2019-11-29 10:05:00,236.78,236.83,236.54,236.54,3100.0,207.8402,207.8841,207.6295,207.6295,3100.0
2019-11-29 10:10:00,236.43,236.54,236.36,236.45,2039.0,207.533,207.6295,207.4715,207.5505,2039.0
2019-11-29 10:15:00,236.44,236.66,236.44,236.48,3793.0,207.5417,207.7349,207.5417,207.5769,3793.0
2019-11-29 10:20:00,236.44,236.8,236.44,236.72,3880.0,207.5417,207.8577,207.5417,207.7875,3880.0
2019-11-29 10:25:00,236.75,236.77,236.58,236.59,1038.0,207.8139,207.8314,207.6646,207.6734,1038.0
2019-11-29 10:30:00,236.11,236.21,236.05,236.12,2306.0,207.2521,207.3399,207.1994,207.2609,2306.0
2019-11-29 10:35:00,236.12,236.17,235.91,236.17,2147.0,207.2609,207.3047,207.0765,207.3047,2147.0
2019-11-29 10:40:00,236.11,236.25,235.98,236.17,20597.0,207.2521,207.375,207.138,207.3047,20597.0
2019-11-29 10:45:00,236.23,236.46,236.2,236.42,2191.0,207.3574,207.5593,207.3311,207.5242,2191.0
2019-11-29 10:50:00,236.39,236.39,236.38,236.39,100.0,207.4979,207.4979,207.4891,207.4979,100.0
2019-11-29 10:55:00,236.35,236.42,236.33,236.42,1880.0,207.4627,207.5242,207.4452,207.5242,1880.0
2019-11-29 11:00:00,236.33,236.42,236.08,236.08,3532.0,207.4452,207.5242,207.2257,207.2257,3532.0
2019-11-29 11:05:00,236.06,236.24,236.05,236.24,2532.0,207.2082,207.3662,207.1994,207.3662,2532.0
2019-11-29 11:10:00,236.3,236.32,236.14,236.32,2900.0,207.4189,207.4364,207.2784,207.4364,2900.0
2019-11-29 11:15:00,236.2,236.28,235.99,236.09,3670.0,207.3311,207.4013,207.1467,207.2345,3670.0
2019-11-29 11:20:00,236.16,236.24,236.01,236.01,12485.0,207.296,207.3662,207.1643,207.1643,12485.0
2019-11-29 11:25:00,235.95,235.95,235.67,235.75,1506.0,207.1116,207.1116,206.8659,206.9361,1506.0
2019-11-29 11:30:00,235.74,236.04,235.73,236.04,2228.0,206.9273,207.1906,206.9185,207.1906,2228.0
2019-11-29 11:35:00,235.96,236.03,235.92,235.94,3306.0,207.1204,207.1819,207.0853,207.1029,3306.0
2019-11-29 11:40:00,236.0,236.17,235.95,236.11,2592.0,207.1555,207.3047,207.1116,207.2521,2592.0
2019-11-29 11:45:00,236.1,236.1,235.4,235.5,5447.0,207.2433,207.2433,206.6289,206.7166,5447.0
2019-11-29 11:50:00,235.35,235.62,235.32,235.55,5201.0,206.585,206.822,206.5586,206.7605,5201.0
2019-11-29 11:55:00,235.59,235.74,235.58,235.69,3149.0,206.7956,206.9273,206.7869,206.8834,3149.0
2019-11-29 12:00:00,235.72,235.85,235.62,235.79,2967.0,206.9097,207.0239,206.822,206.9712,2967.0
2019-11-29 12:05:00,235.83,236.17,235.83,236.07,2131.0,207.0063,207.3047,207.0063,207.217,2131.0
2019-11-29 12:10:00,235.99,236.02,235.87,235.89,2409.0,207.1467,207.1731,207.0414,207.059,2409.0
2019-11-29 12:15:00,235.92,235.92,235.7,235.73,1849.0,207.0853,207.0853,206.8922,206.9185,1849.0
2019-11-29 12:20:00,235.76,236.17,235.73,236.13,3650.0,206.9449,207.3047,206.9185,207.2696,3650.0
2019-11-29 12:25:00,236.15,236.24,235.94,235.97,4665.0,207.2872,207.3662,207.1029,207.1292,4665.0
2019-11-29 12:30:00,235.95,236.14,235.84,236.14,5117.0,207.1116,207.2784,207.0151,207.2784,5117.0
2019-11-29 12:35:00,236.15,236.28,236.1,236.1,3192.0,207.2872,207.4013,207.2433,207.2433,3192.0
2019-11-29 12:40:00,236.06,236.15,235.9,235.94,5499.0,207.2082,207.2872,207.0677,207.1029,5499.0
2019-11-29 12:45:00,236.03,236.38,235.98,236.33,7153.0,207.1819,207.4891,207.138,207.4452,7153.0
2019-11-29 12:50:00,236.24,236.41,236.17,236.31,12874.0,207.3662,207.5154,207.3047,207.4276,12874.0
2019-11-29 12:55:00,236.35,236.6,236.14,236.48,26680.0,207.4627,207.6822,207.2784,207.5769,26680.0
2019-12-02 09:30:00,236.0,236.2,234.29,234.89,25215.0,207.1555,207.3311,205.6545,206.1812,25215.0
2019-12-02 09:35:00,235.4,235.74,234.33,234.34,6632.0,206.6289,206.9273,205.6896,205.6984,6632.0
2019-12-02 09:40:00,234.02,234.25,233.41,234.25,4768.0,205.4175,205.6194,204.8821,205.6194,4768.0
2019-12-02 09:45:00,234.24,234.79,234.02,234.67,8904.0,205.6106,206.0934,205.4175,205.9881,8904.0
2019-12-02 09:50:00,234.53,234.69,233.71,234.11,5501.0,205.8652,206.0056,205.1454,205.4965,5501.0
2019-12-02 09:55:00,233.96,234.29,233.78,234.29,4530.0,205.3649,205.6545,205.2069,205.6545,4530.0
2019-12-02 10:00:00,234.21,234.31,233.88,234.1,8694.0,205.5843,205.6721,205.2946,205.4877,8694.0
2019-12-02 10:05:00,234.04,234.04,233.38,233.38,7397.0,205.4351,205.4351,204.8557,204.8557,7397.0
2019-12-02 10:10:00,233.37,234.08,233.37,233.89,6530.0,204.847,205.4702,204.847,205.3034,6530.0
2019-12-02 10:15:00,233.95,234.08,233.52,233.63,10354.0,205.3561,205.4702,204.9786,205.0752,10354.0
2019-12-02 10:20:00,233.51,233.7,233.32,233.32,9324.0,204.9699,205.1366,204.8031,204.8031,9324.0
2019-12-02 10:25:00,233.37,233.47,233.12,233.32,7106.0,204.847,204.9347,204.6275,204.8031,7106.0
2019-12-02 10:30:00,233.14,233.27,233.02,233.23,6868.0,204.6451,204.7592,204.5397,204.7241,6868.0
2019-12-02 10:35:00,233.16,233.23,232.66,232.97,8940.0,204.6626,204.7241,204.2237,204.4959,8940.0
2019-12-02 10:40:00,232.98,233.18,232.61,232.65,17222.0,204.5046,204.6802,204.1799,204.215,17222.0
2019-12-02 10:45:00,232.73,232.77,232.41,232.45,12957.0,204.2852,204.3203,204.0043,204.0394,12957.0
2019-12-02 10:50:00,232.49,232.71,232.38,232.38,5839.0,204.0745,204.2676,203.978,203.978,5839.0
2019-12-02 10:55:00,232.31,232.61,232.27,232.48,5658.0,203.9165,204.1799,203.8814,204.0657,5658.0
2019-12-02 11:00:00,232.48,232.62,232.26,232.39,6726.0,204.0657,204.1886,203.8726,203.9867,6726.0
2019-12-02 11:05:00,232.31,232.48,232.13,232.17,2934.0,203.9165,204.0657,203.7585,203.7936,2934.0
2019-12-02 11:10:00,232.07,232.13,231.75,231.94,7408.0,203.7059,203.7585,203.425,203.5917,7408.0
2019-12-02 11:15:00,231.91,232.59,231.84,232.46,3448.0,203.5654,204.1623,203.504,204.0482,3448.0
2019-12-02 11:20:00,232.46,232.6,232.41,232.47,3685.0,204.0482,204.1711,204.0043,204.057,3685.0
2019-12-02 11:25:00,232.39,232.57,232.28,232.45,7257.0,203.9867,204.1447,203.8902,204.0394,7257.0
2019-12-02 11:30:00,232.5,232.57,232.15,232.15,4260.0,204.0833,204.1447,203.7761,203.7761,4260.0
2019-12-02 11:35:00,232.21,232.21,232.06,232.18,2909.0,203.8287,203.8287,203.6971,203.8024,2909.0
2019-12-02 11:40:00,232.28,232.42,232.07,232.14,3223.0,203.8902,204.0131,203.7059,203.7673,3223.0
2019-12-02 11:45:00,232.13,232.32,232.1,232.1,9683.0,203.7585,203.9253,203.7322,203.7322,9683.0
2019-12-02 11:50:00,232.1,232.45,232.1,232.37,6138.0,203.7322,204.0394,203.7322,203.9692,6138.0
2019-12-02 11:55:00,232.34,232.51,232.24,232.46,6608.0,203.9429,204.0921,203.8551,204.0482,6608.0
2019-12-02 12:00:00,232.48,232.67,232.43,232.62,6283.0,204.0657,204.2325,204.0219,204.1886,6283.0
2019-12-02 12:05:00,232.64,232.78,232.64,232.68,8519.0,204.2062,204.3291,204.2062,204.2413,8519.0
2019-12-02 12:10:00,232.74,232.86,232.72,232.77,3190.0,204.294,204.3993,204.2764,204.3203,3190.0
2019-12-02 12:15:00,232.77,232.77,232.7,232.71,1620.0,204.3203,204.3203,204.2589,204.2676,1620.0
2019-12-02 12:20:00,232.71,232.73,232.1,232.18,11117.0,204.2676,204.2852,203.7322,203.8024,11117.0
2019-12-02 12:25:00,232.19,232.53,232.04,232.28,8468.0,203.8112,204.1096,203.6795,203.8902,8468.0
2019-12-02 12:30:00,232.34,232.36,232.13,232.13,6501.0,203.9429,203.9604,203.7585,203.7585,6501.0
2019-12-02 12:35:00,232.1,232.1,231.85,231.98,5608.0,203.7322,203.7322,203.5127,203.6269,5608.0
2019-12-02 12:40:00,231.91,232.11,231.91,232.04,5849.0,203.5654,203.741,203.5654,203.6795,5849.0
2019-12-02 12:45:00,232.06,232.17,231.85,231.85,2400.0,203.6971,203.7936,203.5127,203.5127,2400.0
2019-12-02 12:50:00,231.87,231.99,231.73,231.84,2825.0,203.5303,203.6356,203.4074,203.504,2825.0
2019-12-02 12:55:00,231.78,231.88,231.43,231.5,12113.0,203.4513,203.5391,203.1441,203.2055,12113.0
2019-12-02 13:00:00,231.48,231.82,231.48,231.81,5247.0,203.188,203.4864,203.188,203.4776,5247.0
2019-12-02 13:05:00,231.8,232.24,231.8,232.24,2400.0,203.4689,203.8551,203.4689,203.8551,2400.0
2019-12-02 13:10:00,232.26,232.43,232.26,232.33,3052.0,203.8726,204.0219,203.8726,203.9341,3052.0
2019-12-02 13:15:00,232.3,232.3,232.08,232.09,5996.0,203.9077,203.9077,203.7146,203.7234,5996.0
2019-12-02 13:20:00,232.07,232.13,231.98,232.13,4120.0,203.7059,203.7585,203.6269,203.7585,4120.0
2019-12-02 13:25:00,232.14,232.47,232.11,232.35,3820.0,203.7673,204.057,203.741,203.9516,3820.0
2019-12-02 13:30:00,232.41,232.41,232.19,232.21,4303.0,204.0043,204.0043,203.8112,203.8287,4303.0
2019-12-02 13:35:00,232.22,232.31,232.12,232.12,3927.0,203.8375,203.9165,203.7497,203.7497,3927.0
2019-12-02 13:40:00,232.15,232.15,231.99,232.01,2066.0,203.7761,203.7761,203.6356,203.6532,2066.0
2019-12-02 13:45:00,231.98,232.33,231.94,232.33,7972.0,203.6269,203.9341,203.5917,203.9341,7972.0
2019-12-02 13:50:00,232.33,232.43,232.21,232.21,5215.0,203.9341,204.0219,203.8287,203.8287,5215.0
2019-12-02 13:55:00,232.19,232.22,231.98,231.99,3206.0,203.8112,203.8375,203.6269,203.6356,3206.0
2019-12-02 14:00:00,232.0,232.19,231.98,232.19,4079.0,203.6444,203.8112,203.6269,203.8112,4079.0
2019-12-02 14:05:00,232.25,232.34,232.23,232.29,5741.0,203.8639,203.9429,203.8463,203.899,5741.0
2019-12-02 14:10:00,232.38,232.53,232.23,232.52,5795.0,203.978,204.1096,203.8463,204.1009,5795.0
2019-12-02 14:15:00,232.56,232.56,232.25,232.42,5240.0,204.136,204.136,203.8639,204.0131,5240.0
2019-12-02 14:20:00,232.43,232.43,232.16,232.31,9062.0,204.0219,204.0219,203.7849,203.9165,9062.0
2019-12-02 14:25:00,232.29,232.49,232.27,232.42,4647.0,203.899,204.0745,203.8814,204.0131,4647.0
2019-12-02 14:30:00,232.44,232.65,232.38,232.39,7037.0,204.0306,204.215,203.978,203.9867,7037.0
2019-12-02 14:35:00,232.41,232.52,232.26,232.32,4050.0,204.0043,204.1009,203.8726,203.9253,4050.0
2019-12-02 14:40:00,232.31,232.37,232.19,232.29,7045.0,203.9165,203.9692,203.8112,203.899,7045.0
2019-12-02 14:45:00,232.3,232.31,232.02,232.02,9593.0,203.9077,203.9165,203.662,203.662,9593.0
2019-12-02 14:50:00,232.02,232.02,231.88,231.92,7822.0,203.662,203.662,203.5391,203.5742,7822.0
2019-12-02 14:55:00,231.9,232.01,231.79,231.98,6487.0,203.5566,203.6532,203.4601,203.6269,6487.0
2019-12-02 15:00:00,231.98,231.98,231.69,231.69,7577.0,203.6269,203.6269,203.3723,203.3723,7577.0
2019-12-02 15:05:00,231.7,231.7,231.28,231.42,4760.0,203.3811,203.3811,203.0124,203.1353,4760.0
2019-12-02 15:10:00,231.4,231.51,231.4,231.42,6056.0,203.1178,203.2143,203.1178,203.1353,6056.0
2019-12-02 15:15:00,231.43,231.62,231.42,231.58,5102.0,203.1441,203.3109,203.1353,203.2757,5102.0
2019-12-02 15:20:00,231.58,231.6,231.34,231.43,6786.0,203.2757,203.2933,203.0651,203.1441,6786.0
2019-12-02 15:25:00,231.38,231.51,231.31,231.39,4505.0,203.1002,203.2143,203.0388,203.109,4505.0
2019-12-02 15:30:00,231.37,231.37,231.08,231.19,7694.0,203.0914,203.0914,202.8369,202.9334,7694.0
2019-12-02 15:35:00,231.19,231.52,231.19,231.39,9530.0,202.9334,203.2231,202.9334,203.109,9530.0
2019-12-02 15:40:00,231.38,231.67,231.34,231.61,7806.0,203.1002,203.3547,203.0651,203.3021,7806.0
2019-12-02 15:45:00,231.63,231.68,231.47,231.56,11666.0,203.3196,203.3635,203.1792,203.2582,11666.0
2019-12-02 15:50:00,231.51,231.51,230.85,230.85,36518.0,203.2143,203.2143,202.635,202.635,36518.0
2019-12-02 15:55:00,230.91,231.09,230.71,231.02,53291.0,202.6876,202.8456,202.5121,202.7842,53291.0
2019-12-03 09:30:00,229.92,229.97,228.82,229.7,20662.0,201.8186,201.8625,200.8531,201.6255,20662.0
2019-12-03 09:35:00,229.88,230.95,229.59,230.47,11315.0,201.7835,202.7228,201.529,202.3014,11315.0
2019-12-03 09:40:00,230.59,231.43,230.47,230.72,20431.0,202.4068,203.1441,202.3014,202.5209,20431.0
2019-12-03 09:45:00,230.57,230.57,229.16,229.16,7897.0,202.3892,202.3892,201.1515,201.1515,7897.0
2019-12-03 09:50:00,229.31,229.85,229.31,229.81,7766.0,201.2832,201.7572,201.2832,201.7221,7766.0
2019-12-03 09:55:00,229.72,229.73,229.39,229.54,3842.0,201.6431,201.6519,201.3534,201.4851,3842.0
2019-12-03 10:00:00,229.51,230.39,229.51,230.19,10909.0,201.4588,202.2312,201.4588,202.0556,10909.0
2019-12-03 10:05:00,230.29,230.52,230.06,230.18,6311.0,202.1434,202.3453,201.9415,202.0469,6311.0
2019-12-03 10:10:00,230.13,230.34,230.03,230.34,3193.0,202.003,202.1873,201.9152,202.1873,3193.0
2019-12-03 10:15:00,230.4,230.73,230.35,230.73,2951.0,202.24,202.5296,202.1961,202.5296,2951.0
2019-12-03 10:20:00,230.7,230.88,230.6,230.6,3831.0,202.5033,202.6613,202.4155,202.4155,3831.0
2019-12-03 10:25:00,230.42,230.52,230.3,230.3,2842.0,202.2575,202.3453,202.1522,202.1522,2842.0
2019-12-03 10:30:00,230.2,230.42,230.17,230.42,8155.0,202.0644,202.2575,202.0381,202.2575,8155.0
2019-12-03 10:35:00,230.42,230.48,230.09,230.27,3550.0,202.2575,202.3102,201.9679,202.1259,3550.0
2019-12-03 10:40:00,230.26,230.29,229.89,230.17,2392.0,202.1171,202.1434,201.7923,202.0381,2392.0
2019-12-03 10:45:00,230.17,230.21,229.55,229.66,4263.0,202.0381,202.0732,201.4939,201.5904,4263.0
2019-12-03 10:50:00,229.44,229.72,229.39,229.6,6509.0,201.3973,201.6431,201.3534,201.5378,6509.0
2019-12-03 10:55:00,229.48,229.78,229.48,229.64,6738.0,201.4324,201.6958,201.4324,201.5729,6738.0
2019-12-03 11:00:00,229.71,229.71,229.36,229.36,3704.0,201.6343,201.6343,201.3271,201.3271,3704.0
2019-12-03 11:05:00,229.4,229.71,229.29,229.6,2955.0,201.3622,201.6343,201.2656,201.5378,2955.0
2019-12-03 11:10:00,229.66,229.86,229.5,229.86,8878.0,201.5904,201.766,201.45,201.766,8878.0
2019-12-03 11:15:00,229.79,229.89,229.46,229.46,11989.0,201.7045,201.7923,201.4149,201.4149,11989.0
2019-12-03 11:20:00,229.47,229.68,229.33,229.44,5326.0,201.4236,201.608,201.3008,201.3973,5326.0
2019-12-03 11:25:00,229.34,229.67,229.34,229.53,5641.0,201.3095,201.5992,201.3095,201.4763,5641.0
2019-12-03 11:30:00,229.47,229.52,229.18,229.27,3285.0,201.4236,201.4675,201.1691,201.2481,3285.0
2019-12-03 11:35:00,229.36,229.8,229.33,229.74,12324.0,201.3271,201.7133,201.3008,201.6606,12324.0
2019-12-03 11:40:00,229.77,230.11,229.72,230.1,21229.0,201.687,201.9854,201.6431,201.9766,21229.0
2019-12-03 11:45:00,230.04,230.27,229.95,229.96,35709.0,201.924,202.1259,201.845,201.8538,35709.0
2019-12-03 11:50:00,230.0,230.1,229.9,229.99,16452.0,201.8889,201.9766,201.8011,201.8801,16452.0
2019-12-03 11:55:00,230.05,230.24,230.05,230.18,3405.0,201.9328,202.0995,201.9328,202.0469,3405.0
2019-12-03 12:00:00,230.25,230.37,230.25,230.26,3826.0,202.1083,202.2136,202.1083,202.1171,3826.0
2019-12-03 12:05:00,230.14,230.18,230.05,230.16,2809.0,202.0118,202.0469,201.9328,202.0293,2809.0
2019-12-03 12:10:00,230.18,230.25,229.71,229.76,4400.0,202.0469,202.1083,201.6343,201.6782,4400.0
2019-12-03 12:15:00,229.76,229.86,229.57,229.74,6111.0,201.6782,201.766,201.5114,201.6606,6111.0
2019-12-03 12:20:00,229.68,229.85,229.68,229.82,2070.0,201.608,201.7572,201.608,201.7309,2070.0
2019-12-03 12:25:00,229.81,229.94,229.77,229.88,1744.0,201.7221,201.8362,201.687,201.7835,1744.0
2019-12-03 12:30:00,229.88,229.88,229.64,229.68,2700.0,201.7835,201.7835,201.5729,201.608,2700.0
2019-12-03 12:35:00,229.68,229.68,229.46,229.48,28320.0,201.608,201.608,201.4149,201.4324,28320.0
2019-12-03 12:40:00,229.56,229.64,229.44,229.49,3172.0,201.5026,201.5729,201.3973,201.4412,3172.0
2019-12-03 12:45:00,229.52,229.54,229.4,229.47,3000.0,201.4675,201.4851,201.3622,201.4236,3000.0
2019-12-03 12:50:00,229.48,229.51,229.35,229.41,1318.0,201.4324,201.4588,201.3183,201.371,1318.0
2019-12-03 12:55:00,229.38,229.42,229.31,229.4,3315.0,201.3446,201.3798,201.2832,201.3622,3315.0
2019-12-03 13:00:00,229.43,229.74,229.43,229.65,4221.0,201.3885,201.6606,201.3885,201.5816,4221.0
2019-12-03 13:05:00,229.56,229.61,229.49,229.49,2898.0,201.5026,201.5465,201.4412,201.4412,2898.0
2019-12-03 13:10:00,229.48,229.69,229.48,229.69,2010.0,201.4324,201.6168,201.4324,201.6168,2010.0
2019-12-03 13:15:00,229.7,229.7,229.5,229.59,6475.0,201.6255,201.6255,201.45,201.529,6475.0
2019-12-03 13:20:00,229.6,229.7,229.58,229.67,7213.0,201.5378,201.6255,201.5202,201.5992,7213.0
2019-12-03 13:25:00,229.63,229.72,229.55,229.67,3830.0,201.5641,201.6431,201.4939,201.5992,3830.0
2019-12-03 13:30:00,229.66,229.85,229.61,229.82,3617.0,201.5904,201.7572,201.5465,201.7309,3617.0
2019-12-03 13:35:00,229.79,229.83,229.65,229.66,7069.0,201.7045,201.7396,201.5816,201.5904,7069.0
2019-12-03 13:40:00,229.66,229.74,229.47,229.47,2966.0,201.5904,201.6606,201.4236,201.4236,2966.0
2019-12-03 13:45:00,229.44,229.6,229.44,229.5,3464.0,201.3973,201.5378,201.3973,201.45,3464.0
2019-12-03 13:50:00,229.53,229.54,229.3,229.39,4697.0,201.4763,201.4851,201.2744,201.3534,4697.0
2019-12-03 13:55:00,229.32,229.32,228.95,228.97,11573.0,201.292,201.292,200.9672,200.9848,11573.0
2019-12-03 14:00:00,229.0,229.29,228.95,229.03,9184.0,201.0111,201.2656,200.9672,201.0374,9184.0
2019-12-03 14:05:00,229.03,229.08,228.67,228.67,6941.0,201.0374,201.0813,200.7214,200.7214,6941.0
2019-12-03 14:10:00,228.67,228.77,228.6,228.69,7421.0,200.7214,200.8092,200.66,200.739,7421.0
2019-12-03 14:15:00,228.68,228.73,228.42,228.5,6639.0,200.7302,200.7741,200.502,200.5722,6639.0
2019-12-03 14:20:00,228.47,228.54,228.25,228.42,16387.0,200.5459,200.6073,200.3528,200.502,16387.0
2019-12-03 14:25:00,228.48,228.53,228.32,228.5,8621.0,200.5546,200.5985,200.4142,200.5722,8621.0
2019-12-03 14:30:00,228.5,228.54,228.03,228.16,14908.0,200.5722,200.6073,200.1596,200.2738,14908.0
2019-12-03 14:35:00,228.12,228.16,227.98,228.08,13096.0,200.2386,200.2738,200.1158,200.2035,13096.0
2019-12-03 14:40:00,228.04,228.76,228.04,228.61,17635.0,200.1684,200.8004,200.1684,200.6688,17635.0
2019-12-03 14:45:00,228.67,228.82,228.61,228.78,3451.0,200.7214,200.8531,200.6688,200.818,3451.0
2019-12-03 14:50:00,228.75,228.75,228.57,228.6,4529.0,200.7916,200.7916,200.6336,200.66,4529.0
2019-12-03 14:55:00,228.58,228.85,228.57,228.73,6467.0,200.6424,200.8794,200.6336,200.7741,6467.0
2019-12-03 15:00:00,228.73,229.01,228.72,228.83,3200.0,200.7741,201.0199,200.7653,200.8619,3200.0
2019-12-03 15:05:00,228.85,228.88,228.61,228.61,6836.0,200.8794,200.9058,200.6688,200.6688,6836.0
2019-12-03 15:10:00,228.59,228.82,228.37,228.81,11891.0,200.6512,200.8531,200.4581,200.8443,11891.0
2019-12-03 15:15:00,228.83,229.1,228.83,229.1,4821.0,200.8619,201.0989,200.8619,201.0989,4821.0
2019-12-03 15:20:00,229.3,229.55,229.23,229.53,6843.0,201.2744,201.4939,201.213,201.4763,6843.0
2019-12-03 15:25:00,229.55,229.84,229.55,229.76,5851.0,201.4939,201.7484,201.4939,201.6782,5851.0
2019-12-03 15:30:00,229.75,229.87,229.65,229.79,4397.0,201.6694,201.7748,201.5816,201.7045,4397.0
2019-12-03 15:35:00,229.79,229.83,229.59,229.73,15730.0,201.7045,201.7396,201.529,201.6519,15730.0
2019-12-03 15:40:00,229.74,229.87,229.63,229.73,7832.0,201.6606,201.7748,201.5641,201.6519,7832.0
2019-12-03 15:45:00,229.73,229.73,229.45,229.55,39664.0,201.6519,201.6519,201.4061,201.4939,39664.0
2019-12-03 15:50:00,229.59,229.79,229.44,229.56,21792.0,201.529,201.7045,201.3973,201.5026,21792.0
2019-12-03 15:55:00,229.59,229.89,229.53,229.68,63040.0,201.529,201.7923,201.4763,201.608,63040.0
2019-12-04 09:30:00,230.5,231.37,230.0,230.52,13997.0,202.3278,203.0914,201.8889,202.3453,13997.0
2019-12-04 09:35:00,230.34,231.14,230.32,231.03,9537.0,202.1873,202.8895,202.1698,202.793,9537.0
2019-12-04 09:40:00,231.09,231.15,230.21,230.21,5900.0,202.8456,202.8983,202.0732,202.0732,5900.0
2019-12-04 09:45:00,230.31,230.66,230.27,230.46,10757.0,202.161,202.4682,202.1259,202.2926,10757.0
2019-12-04 09:50:00,230.49,230.96,230.47,230.96,6217.0,202.319,202.7315,202.3014,202.7315,6217.0
2019-12-04 09:55:00,230.87,231.11,230.73,230.92,8668.0,202.6525,202.8632,202.5296,202.6964,8668.0
2019-12-04 10:00:00,230.81,230.86,230.39,230.72,16616.0,202.5999,202.6438,202.2312,202.5209,16616.0
2019-12-04 10:05:00,230.7,230.79,230.34,230.42,11284.0,202.5033,202.5823,202.1873,202.2575,11284.0
2019-12-04 10:10:00,230.42,230.58,230.18,230.19,7605.0,202.2575,202.398,202.0469,202.0556,7605.0
2019-12-04 10:15:00,230.2,230.41,230.09,230.27,9562.0,202.0644,202.2488,201.9679,202.1259,9562.0
2019-12-04 10:20:00,230.27,230.45,230.15,230.15,8549.0,202.1259,202.2839,202.0205,202.0205,8549.0
2019-12-04 10:25:00,230.15,230.21,229.77,229.99,4788.0,202.0205,202.0732,201.687,201.8801,4788.0
2019-12-04 10:30:00,230.02,230.44,230.01,230.2,3925.0,201.9064,202.2751,201.8976,202.0644,3925.0
2019-12-04 10:35:00,230.26,230.4,230.25,230.4,4164.0,202.1171,202.24,202.1083,202.24,4164.0
2019-12-04 10:40:00,230.4,230.4,230.11,230.13,3796.0,202.24,202.24,201.9854,202.003,3796.0
2019-12-04 10:45:00,230.15,230.61,230.15,230.61,4190.0,202.0205,202.4243,202.0205,202.4243,4190.0
2019-12-04 10:50:00,230.6,230.96,230.57,230.8,6560.0,202.4155,202.7315,202.3892,202.5911,6560.0
2019-12-04 10:55:00,230.78,230.87,230.57,230.65,14194.0,202.5735,202.6525,202.3892,202.4594,14194.0
2019-12-04 11:00:00,230.6,230.6,230.21,230.33,6043.0,202.4155,202.4155,202.0732,202.1785,6043.0
2019-12-04 11:05:00,230.31,230.44,230.14,230.37,3748.0,202.161,202.2751,202.0118,202.2136,3748.0
2019-12-04 11:10:00,230.39,230.79,230.34,230.54,12051.0,202.2312,202.5823,202.1873,202.3629,12051.0
2019-12-04 11:15:00,230.42,230.62,230.42,230.52,1829.0,202.2575,202.4331,202.2575,202.3453,1829.0
2019-12-04 11:20:00,230.51,230.6,230.46,230.52,3363.0,202.3365,202.4155,202.2926,202.3453,3363.0
2019-12-04 11:25:00,230.57,230.65,230.55,230.61,2568.0,202.3892,202.4594,202.3716,202.4243,2568.0
2019-12-04 11:30:00,230.62,230.81,230.55,230.57,10913.0,202.4331,202.5999,202.3716,202.3892,10913.0
2019-12-04 11:35:00,230.64,230.71,230.61,230.63,8261.0,202.4506,202.5121,202.4243,202.4419,8261.0
2019-12-04 11:40:00,230.63,230.63,230.27,230.27,1760.0,202.4419,202.4419,202.1259,202.1259,1760.0
2019-12-04 11:45:00,230.23,230.42,230.19,230.39,6385.0,202.0908,202.2575,202.0556,202.2312,6385.0
2019-12-04 11:50:00,230.36,230.37,230.26,230.35,1600.0,202.2049,202.2136,202.1171,202.1961,1600.0
2019-12-04 11:55:00,230.34,230.35,230.21,230.23,1478.0,202.1873,202.1961,202.0732,202.0908,1478.0
2019-12-04 12:00:00,230.2,230.28,230.14,230.22,2640.0,202.0644,202.1346,202.0118,202.082,2640.0
2019-12-04 12:05:00,230.27,230.32,230.17,230.22,2001.0,202.1259,202.1698,202.0381,202.082,2001.0
2019-12-04 12:10:00,230.22,230.26,230.15,230.23,3721.0,202.082,202.1171,202.0205,202.0908,3721.0
2019-12-04 12:15:00,230.25,230.25,229.98,230.15,4283.0,202.1083,202.1083,201.8713,202.0205,4283.0
2019-12-04 12:20:00,230.18,230.21,230.05,230.09,802.0,202.0469,202.0732,201.9328,201.9679,802.0
2019-12-04 12:25:00,230.01,230.15,229.89,229.9,3580.0,201.8976,202.0205,201.7923,201.8011,3580.0
2019-12-04 12:30:00,229.78,229.79,229.54,229.59,5065.0,201.6958,201.7045,201.4851,201.529,5065.0
2019-12-04 12:35:00,229.6,229.72,229.55,229.72,2931.0,201.5378,201.6431,201.4939,201.6431,2931.0
2019-12-04 12:40:00,229.75,229.79,229.65,229.71,7507.0,201.6694,201.7045,201.5816,201.6343,7507.0
2019-12-04 12:45:00,229.81,230.12,229.71,230.12,2203.0,201.7221,201.9942,201.6343,201.9942,2203.0
2019-12-04 12:50:00,230.08,230.23,230.05,230.2,2801.0,201.9591,202.0908,201.9328,202.0644,2801.0
2019-12-04 12:55:00,230.17,230.31,230.13,230.13,3442.0,202.0381,202.161,202.003,202.003,3442.0
2019-12-04 13:00:00,230.2,230.2,230.06,230.15,4725.0,202.0644,202.0644,201.9415,202.0205,4725.0
2019-12-04 13:05:00,230.16,230.16,230.07,230.1,1380.0,202.0293,202.0293,201.9503,201.9766,1380.0
2019-12-04 13:10:00,230.05,230.11,229.94,229.94,5294.0,201.9328,201.9854,201.8362,201.8362,5294.0
2019-12-04 13:15:00,229.89,230.03,229.89,230.02,3261.0,201.7923,201.9152,201.7923,201.9064,3261.0
2019-12-04 13:20:00,230.01,230.1,229.88,229.96,4000.0,201.8976,201.9766,201.7835,201.8538,4000.0
2019-12-04 13:25:00,229.9,230.04,229.9,229.97,3900.0,201.8011,201.924,201.8011,201.8625,3900.0
2019-12-04 13:30:00,230.02,230.09,230.02,230.09,3523.0,201.9064,201.9679,201.9064,201.9679,3523.0
2019-12-04 13:35:00,230.07,230.31,230.06,230.31,1900.0,201.9503,202.161,201.9415,202.161,1900.0
2019-12-04 13:40:00,230.27,230.27,230.12,230.22,4285.0,202.1259,202.1259,201.9942,202.082,4285.0
2019-12-04 13:45:00,230.18,230.23,230.17,230.19,1399.0,202.0469,202.0908,202.0381,202.0556,1399.0
2019-12-04 13:50:00,230.18,230.3,230.17,230.24,8518.0,202.0469,202.1522,202.0381,202.0995,8518.0
2019-12-04 13:55:00,230.25,230.26,230.12,230.14,2902.0,202.1083,202.1171,201.9942,202.0118,2902.0
2019-12-04 14:00:00,230.2,230.39,230.14,230.39,3861.0,202.0644,202.2312,202.0118,202.2312,3861.0
2019-12-04 14:05:00,230.49,230.49,230.17,230.17,9787.0,202.319,202.319,202.0381,202.0381,9787.0
2019-12-04 14:10:00,230.21,230.29,230.17,230.21,4148.0,202.0732,202.1434,202.0381,202.0732,4148.0
2019-12-04 14:15:00,230.19,230.24,230.15,230.2,6545.0,202.0556,202.0995,202.0205,202.0644,6545.0
2019-12-04 14:20:00,230.2,230.35,230.09,230.34,7015.0,202.0644,202.1961,201.9679,202.1873,7015.0
2019-12-04 14:25:00,230.33,230.34,230.2,230.22,2543.0,202.1785,202.1873,202.0644,202.082,2543.0
2019-12-04 14:30:00,230.24,230.26,230.17,230.25,2566.0,202.0995,202.1171,202.0381,202.1083,2566.0
2019-12-04 14:35:00,230.23,230.29,230.12,230.15,3299.0,202.0908,202.1434,201.9942,202.0205,3299.0
2019-12-04 14:40:00,230.16,230.25,230.06,230.17,4454.0,202.0293,202.1083,201.9415,202.0381,4454.0
2019-12-04 14:45:00,230.27,230.28,230.11,230.15,2400.0,202.1259,202.1346,201.9854,202.0205,2400.0
2019-12-04 14:50:00,230.19,230.28,230.17,230.28,1000.0,202.0556,202.1346,202.0381,202.1346,1000.0
2019-12-04 14:55:00,230.22,230.24,230.11,230.16,4097.0,202.082,202.0995,201.9854,202.0293,4097.0
2019-12-04 15:00:00,230.14,230.26,230.14,230.24,5727.0,202.0118,202.1171,202.0118,202.0995,5727.0
2019-12-04 15:05:00,230.2,230.22,230.15,230.2,3843.0,202.0644,202.082,202.0205,202.0644,3843.0
2019-12-04 15:10:00,230.12,230.16,229.99,229.99,3250.0,201.9942,202.0293,201.8801,201.8801,3250.0
2019-12-04 15:15:00,229.99,230.11,229.98,230.11,500.0,201.8801,201.9854,201.8713,201.9854,500.0
2019-12-04 15:20:00,230.09,230.09,229.98,229.99,6308.0,201.9679,201.9679,201.8713,201.8801,6308.0
2019-12-04 15:25:00,229.93,229.96,229.85,229.9,12422.0,201.8274,201.8538,201.7572,201.8011,12422.0
2019-12-04 15:30:00,229.92,229.94,229.34,229.4,20993.0,201.8186,201.8362,201.3095,201.3622,20993.0
2019-12-04 15:35:00,229.41,229.45,229.15,229.3,6901.0,201.371,201.4061,201.1428,201.2744,6901.0
2019-12-04 15:40:00,229.28,229.29,228.92,229.1,9146.0,201.2569,201.2656,200.9409,201.0989,9146.0
2019-12-04 15:45:00,229.09,229.24,229.08,229.17,10431.0,201.0901,201.2218,201.0813,201.1603,10431.0
2019-12-04 15:50:00,229.15,229.43,229.1,229.13,17369.0,201.1428,201.3885,201.0989,201.1252,17369.0
2019-12-04 15:55:00,229.1,229.38,228.92,228.98,33115.0,201.0989,201.3446,200.9409,200.9935,33115.0
2019-12-05 09:30:00,229.16,229.64,229.06,229.64,9021.0,201.1515,201.5729,201.0638,201.5729,9021.0
2019-12-05 09:35:00,229.59,230.25,229.58,229.67,13431.0,201.529,202.1083,201.5202,201.5992,13431.0
2019-12-05 09:40:00,229.84,230.21,229.84,229.93,5281.0,201.7484,202.0732,201.7484,201.8274,5281.0
2019-12-05 09:45:00,229.87,230.19,229.87,230.02,7254.0,201.7748,202.0556,201.7748,201.9064,7254.0
2019-12-05 09:50:00,230.12,230.42,230.0,230.09,20852.0,201.9942,202.2575,201.8889,201.9679,20852.0
2019-12-05 09:55:00,230.18,230.65,230.17,230.42,8354.0,202.0469,202.4594,202.0381,202.2575,8354.0
2019-12-05 10:00:00,230.31,230.31,229.88,230.14,17787.0,202.161,202.161,201.7835,202.0118,17787.0
2019-12-05 10:05:00,230.12,230.17,229.34,229.39,9455.0,201.9942,202.0381,201.3095,201.3534,9455.0
2019-12-05 10:10:00,229.29,229.7,229.28,229.69,2323.0,201.2656,201.6255,201.2569,201.6168,2323.0
2019-12-05 10:15:00,229.71,230.23,229.7,230.08,5490.0,201.6343,202.0908,201.6255,201.9591,5490.0
2019-12-05 10:20:00,230.15,230.6,230.11,230.54,2698.0,202.0205,202.4155,201.9854,202.3629,2698.0
2019-12-05 10:25:00,230.44,230.9,230.44,230.9,2504.0,202.2751,202.6789,202.2751,202.6789,2504.0
2019-12-05 10:30:00,230.9,231.05,230.76,230.96,3748.0,202.6789,202.8105,202.556,202.7315,3748.0
2019-12-05 10:35:00,230.92,231.0,230.42,230.43,8268.0,202.6964,202.7666,202.2575,202.2663,8268.0
2019-12-05 10:40:00,230.4,230.56,230.2,230.33,3203.0,202.24,202.3804,202.0644,202.1785,3203.0
2019-12-05 10:45:00,230.39,230.7,230.33,230.69,2261.0,202.2312,202.5033,202.1785,202.4945,2261.0
2019-12-05 10:50:00,230.76,230.89,230.68,230.88,4534.0,202.556,202.6701,202.4858,202.6613,4534.0
2019-12-05 10:55:00,230.95,231.23,230.94,230.99,5020.0,202.7228,202.9685,202.714,202.7579,5020.0
2019-12-05 11:00:00,230.98,231.14,230.74,230.89,3847.0,202.7491,202.8895,202.5384,202.6701,3847.0
2019-12-05 11:05:00,230.89,230.91,230.66,230.91,4961.0,202.6701,202.6876,202.4682,202.6876,4961.0
2019-12-05 11:10:00,230.9,230.9,230.68,230.9,3100.0,202.6789,202.6789,202.4858,202.6789,3100.0
2019-12-05 11:15:00,230.91,231.18,230.84,231.06,4185.0,202.6876,202.9246,202.6262,202.8193,4185.0
2019-12-05 11:20:00,231.0,231.03,230.91,230.92,1300.0,202.7666,202.793,202.6876,202.6964,1300.0
2019-12-05 11:25:00,230.95,231.03,230.8,230.99,4557.0,202.7228,202.793,202.5911,202.7579,4557.0
2019-12-05 11:30:00,230.97,230.97,230.69,230.7,2567.0,202.7403,202.7403,202.4945,202.5033,2567.0
2019-12-05 11:35:00,230.57,230.57,230.31,230.32,1656.0,202.3892,202.3892,202.161,202.1698,1656.0
2019-12-05 11:40:00,230.34,230.43,230.15,230.16,1079.0,202.1873,202.2663,202.0205,202.0293,1079.0
2019-12-05 11:45:00,230.21,230.34,230.21,230.33,4764.0,202.0732,202.1873,202.0732,202.1785,4764.0
2019-12-05 11:50:00,230.29,230.57,230.26,230.5,3865.0,202.1434,202.3892,202.1171,202.3278,3865.0
2019-12-05 11:55:00,230.52,230.68,230.47,230.48,2421.0,202.3453,202.4858,202.3014,202.3102,2421.0
2019-12-05 12:00:00,230.49,230.49,230.34,230.34,2409.0,202.319,202.319,202.1873,202.1873,2409.0
2019-12-05 12:05:00,230.35,230.39,230.18,230.21,3923.0,202.1961,202.2312,202.0469,202.0732,3923.0
2019-12-05 12:10:00,230.19,230.19,229.94,230.0,3253.0,202.0556,202.0556,201.8362,201.8889,3253.0
2019-12-05 12:15:00,230.04,230.22,229.9,230.0,5181.0,201.924,202.082,201.8011,201.8889,5181.0
2019-12-05 12:20:00,229.98,229.98,229.75,229.79,4014.0,201.8713,201.8713,201.6694,201.7045,4014.0
2019-12-05 12:25:00,229.74,230.19,229.74,230.19,6924.0,201.6606,202.0556,201.6606,202.0556,6924.0
2019-12-05 12:30:00,230.39,230.42,230.16,230.21,4026.0,202.2312,202.2575,202.0293,202.0732,4026.0
2019-12-05 12:35:00,230.3,230.33,230.17,230.33,1857.0,202.1522,202.1785,202.0381,202.1785,1857.0
2019-12-05 12:40:00,230.36,230.37,230.29,230.31,2441.0,202.2049,202.2136,202.1434,202.161,2441.0
2019-12-05 12:45:00,230.23,230.34,230.13,230.14,2191.0,202.0908,202.1873,202.003,202.0118,2191.0
2019-12-05 12:50:00,230.15,230.42,230.15,230.37,3576.0,202.0205,202.2575,202.0205,202.2136,3576.0
2019-12-05 12:55:00,230.31,230.32,230.22,230.27,1885.0,202.161,202.1698,202.082,202.1259,1885.0
2019-12-05 13:00:00,230.26,230.34,230.23,230.32,3320.0,202.1171,202.1873,202.0908,202.1698,3320.0
2019-12-05 13:05:00,230.31,230.34,230.23,230.26,3225.0,202.161,202.1873,202.0908,202.1171,3225.0
2019-12-05 13:10:00,230.27,230.33,230.2,230.25,3905.0,202.1259,202.1785,202.0644,202.1083,3905.0
2019-12-05 13:15:00,230.23,230.29,230.14,230.2,3009.0,202.0908,202.1434,202.0118,202.0644,3009.0
2019-12-05 13:20:00,230.22,230.22,230.13,230.19,2566.0,202.082,202.082,202.003,202.0556,2566.0
2019-12-05 13:25:00,230.15,230.22,230.14,230.22,1600.0,202.0205,202.082,202.0118,202.082,1600.0
2019-12-05 13:30:00,230.19,230.32,230.14,230.2,12598.0,202.0556,202.1698,202.0118,202.0644,12598.0
2019-12-05 13:35:00,230.22,230.4,230.22,230.36,6333.0,202.082,202.24,202.082,202.2049,6333.0
2019-12-05 13:40:00,230.34,230.36,230.2,230.3,15531.0,202.1873,202.2049,202.0644,202.1522,15531.0
2019-12-05 13:45:00,230.24,230.3,230.14,230.14,8292.0,202.0995,202.1522,202.0118,202.0118,8292.0
2019-12-05 13:50:00,230.13,230.25,230.06,230.23,5042.0,202.003,202.1083,201.9415,202.0908,5042.0
2019-12-05 13:55:00,230.22,230.24,230.13,230.16,3178.0,202.082,202.0995,202.003,202.0293,3178.0
2019-12-05 14:00:00,230.16,230.22,230.03,230.06,12897.0,202.0293,202.082,201.9152,201.9415,12897.0
2019-12-05 14:05:00,230.08,230.25,230.08,230.21,10000.0,201.9591,202.1083,201.9591,202.0732,10000.0
2019-12-05 14:10:00,230.23,230.32,230.16,230.27,11735.0,202.0908,202.1698,202.0293,202.1259,11735.0
2019-12-05 14:15:00,230.25,230.32,230.17,230.28,2535.0,202.1083,202.1698,202.0381,202.1346,2535.0
2019-12-05 14:20:00,230.31,230.37,230.29,230.33,2167.0,202.161,202.2136,202.1434,202.1785,2167.0
2019-12-05 14:25:00,230.3,230.48,230.27,230.48,3873.0,202.1522,202.3102,202.1259,202.3102,3873.0
2019-12-05 14:30:00,230.52,230.54,230.43,230.49,7492.0,202.3453,202.3629,202.2663,202.319,7492.0
2019-12-05 14:35:00,230.51,230.54,230.42,230.42,7304.0,202.3365,202.3629,202.2575,202.2575,7304.0
2019-12-05 14:40:00,230.43,230.53,230.43,230.47,6029.0,202.2663,202.3541,202.2663,202.3014,6029.0
2019-12-05 14:45:00,230.45,230.49,230.44,230.45,1857.0,202.2839,202.319,202.2751,202.2839,1857.0
2019-12-05 14:50:00,230.47,230.55,230.39,230.52,6040.0,202.3014,202.3716,202.2312,202.3453,6040.0
2019-12-05 14:55:00,230.46,230.51,229.96,230.23,7255.0,202.2926,202.3365,201.8538,202.0908,7255.0
2019-12-05 15:00:00,230.23,230.55,230.22,230.55,5163.0,202.0908,202.3716,202.082,202.3716,5163.0
2019-12-05 15:05:00,230.5,230.53,230.26,230.26,7111.0,202.3278,202.3541,202.1171,202.1171,7111.0
2019-12-05 15:10:00,230.26,230.37,230.23,230.3,7145.0,202.1171,202.2136,202.0908,202.1522,7145.0
2019-12-05 15:15:00,230.3,230.32,230.24,230.32,3611.0,202.1522,202.1698,202.0995,202.1698,3611.0
2019-12-05 15:20:00,230.35,230.37,230.28,230.32,8510.0,202.1961,202.2136,202.1346,202.1698,8510.0
2019-12-05 15:25:00,230.32,230.33,230.24,230.28,10555.0,202.1698,202.1785,202.0995,202.1346,10555.0
2019-12-05 15:30:00,230.27,230.32,230.23,230.26,8875.0,202.1259,202.1698,202.0908,202.1171,8875.0
2019-12-05 15:35:00,230.24,230.33,230.23,230.28,9550.0,202.0995,202.1785,202.0908,202.1346,9550.0
2019-12-05 15:40:00,230.29,230.34,230.25,230.27,11347.0,202.1434,202.1873,202.1083,202.1259,11347.0
2019-12-05 15:45:00,230.28,230.41,230.18,230.32,19656.0,202.1346,202.2488,202.0469,202.1698,19656.0
2019-12-05 15:50:00,230.25,230.42,230.25,230.4,16097.0,202.1083,202.2575,202.1083,202.24,16097.0
2019-12-05 15:55:00,230.37,230.5,230.18,230.5,37367.0,202.2136,202.3278,202.0469,202.3278,37367.0
2019-12-06 09:30:00,232.8,232.8,231.63,232.71,18551.0,204.3466,204.3466,203.3196,204.2676,18551.0
2019-12-06 09:35:00,232.65,232.89,231.98,232.37,1845.0,204.215,204.4256,203.6269,203.9692,1845.0
2019-12-06 09:40:00,232.28,232.75,232.27,232.75,2672.0,203.8902,204.3027,203.8814,204.3027,2672.0
2019-12-06 09:45:00,232.72,232.8,232.5,232.79,1450.0,204.2764,204.3466,204.0833,204.3379,1450.0
2019-12-06 09:50:00,232.57,232.57,231.86,232.0,1332.0,204.1447,204.1447,203.5215,203.6444,1332.0
2019-12-06 09:55:00,232.0,232.01,231.93,232.0,887.0,203.6444,203.6532,203.583,203.6444,887.0
2019-12-06 10:00:00,232.14,232.26,231.95,231.97,6568.0,203.7673,203.8726,203.6005,203.6181,6568.0
2019-12-06 10:05:00,231.87,232.17,231.85,232.04,5502.0,203.5303,203.7936,203.5127,203.6795,5502.0
2019-12-06 10:10:00,231.96,232.08,231.96,232.0,7453.0,203.6093,203.7146,203.6093,203.6444,7453.0
2019-12-06 10:15:00,232.0,232.0,231.54,231.65,7238.0,203.6444,203.6444,203.2406,203.3372,7238.0
2019-12-06 10:20:00,231.67,231.77,231.64,231.77,3672.0,203.3547,203.4425,203.3284,203.4425,3672.0
2019-12-06 10:25:00,231.82,232.09,231.82,232.0,6105.0,203.4864,203.7234,203.4864,203.6444,6105.0
2019-12-06 10:30:00,232.0,232.03,231.87,231.9,1451.0,203.6444,203.6707,203.5303,203.5566,1451.0
2019-12-06 10:35:00,231.93,232.0,231.73,232.0,1909.0,203.583,203.6444,203.4074,203.6444,1909.0
2019-12-06 10:40:00,232.03,232.08,231.9,232.01,3203.0,203.6707,203.7146,203.5566,203.6532,3203.0
2019-12-06 10:45:00,232.0,232.0,231.83,231.91,2012.0,203.6444,203.6444,203.4952,203.5654,2012.0
2019-12-06 10:50:00,231.95,232.03,231.93,232.0,2654.0,203.6005,203.6707,203.583,203.6444,2654.0
2019-12-06 10:55:00,232.0,232.06,231.92,231.92,5361.0,203.6444,203.6971,203.5742,203.5742,5361.0
2019-12-06 11:00:00,231.94,232.03,231.94,232.0,5596.0,203.5917,203.6707,203.5917,203.6444,5596.0
2019-12-06 11:05:00,232.0,232.07,231.95,232.01,2915.0,203.6444,203.7059,203.6005,203.6532,2915.0
2019-12-06 11:10:00,231.97,231.97,231.87,231.87,1404.0,203.6181,203.6181,203.5303,203.5303,1404.0
2019-12-06 11:15:00,231.87,232.03,231.86,232.03,1830.0,203.5303,203.6707,203.5215,203.6707,1830.0
2019-12-06 11:20:00,232.02,232.14,231.96,232.03,12883.0,203.662,203.7673,203.6093,203.6707,12883.0
2019-12-06 11:25:00,232.05,232.48,232.05,232.48,5239.0,203.6883,204.0657,203.6883,204.0657,5239.0
2019-12-06 11:30:00,232.48,232.49,232.24,232.43,4060.0,204.0657,204.0745,203.8551,204.0219,4060.0
2019-12-06 11:35:00,232.4,232.61,232.33,232.61,1832.0,203.9955,204.1799,203.9341,204.1799,1832.0
2019-12-06 11:40:00,232.62,232.74,232.51,232.6,3620.0,204.1886,204.294,204.0921,204.1711,3620.0
2019-12-06 11:45:00,232.63,232.68,232.46,232.46,1814.0,204.1974,204.2413,204.0482,204.0482,1814.0
2019-12-06 11:50:00,232.45,232.46,232.21,232.34,4818.0,204.0394,204.0482,203.8287,203.9429,4818.0
2019-12-06 11:55:00,232.33,232.33,231.9,231.91,5296.0,203.9341,203.9341,203.5566,203.5654,5296.0
2019-12-06 12:00:00,231.89,231.91,231.72,231.84,1953.0,203.5479,203.5654,203.3986,203.504,1953.0
2019-12-06 12:05:00,231.93,231.97,231.91,231.94,2890.0,203.583,203.6181,203.5654,203.5917,2890.0
2019-12-06 12:10:00,231.94,232.05,231.94,232.03,2391.0,203.5917,203.6883,203.5917,203.6707,2391.0
2019-12-06 12:15:00,231.99,232.0,231.87,232.0,4684.0,203.6356,203.6444,203.5303,203.6444,4684.0
2019-12-06 12:20:00,232.03,232.08,232.0,232.07,500.0,203.6707,203.7146,203.6444,203.7059,500.0
2019-12-06 12:25:00,232.03,232.03,231.9,231.93,2631.0,203.6707,203.6707,203.5566,203.583,2631.0
2019-12-06 12:30:00,232.05,232.05,231.98,232.0,887.0,203.6883,203.6883,203.6269,203.6444,887.0
2019-12-06 12:35:00,232.01,232.08,231.97,232.06,1650.0,203.6532,203.7146,203.6181,203.6971,1650.0
2019-12-06 12:40:00,232.07,232.11,232.05,232.11,753.0,203.7059,203.741,203.6883,203.741,753.0
2019-12-06 12:45:00,232.2,232.3,232.2,232.28,700.0,203.82,203.9077,203.82,203.8902,700.0
2019-12-06 12:50:00,232.28,232.35,232.28,232.28,1306.0,203.8902,203.9516,203.8902,203.8902,1306.0
2019-12-06 12:55:00,232.3,232.39,232.25,232.38,2187.0,203.9077,203.9867,203.8639,203.978,2187.0
2019-12-06 13:00:00,232.41,232.41,232.32,232.37,1800.0,204.0043,204.0043,203.9253,203.9692,1800.0
2019-12-06 13:05:00,232.37,232.39,232.13,232.13,2688.0,203.9692,203.9867,203.7585,203.7585,2688.0
2019-12-06 13:10:00,232.11,232.21,232.1,232.15,912.0,203.741,203.8287,203.7322,203.7761,912.0
2019-12-06 13:15:00,232.17,232.19,232.11,232.11,1239.0,203.7936,203.8112,203.741,203.741,1239.0
2019-12-06 13:20:00,232.18,232.24,232.08,232.09,6708.0,203.8024,203.8551,203.7146,203.7234,6708.0
2019-12-06 13:25:00,232.08,232.12,232.07,232.12,771.0,203.7146,203.7497,203.7059,203.7497,771.0
2019-12-06 13:30:00,232.05,232.18,232.05,232.14,576.0,203.6883,203.8024,203.6883,203.7673,576.0
2019-12-06 13:35:00,232.15,232.21,232.12,232.14,13142.0,203.7761,203.8287,203.7497,203.7673,13142.0
2019-12-06 13:40:00,232.11,232.2,232.11,232.17,2203.0,203.741,203.82,203.741,203.7936,2203.0
2019-12-06 13:45:00,232.18,232.18,232.08,232.11,1815.0,203.8024,203.8024,203.7146,203.741,1815.0
2019-12-06 13:50:00,232.05,232.07,231.97,232.02,1804.0,203.6883,203.7059,203.6181,203.662,1804.0
2019-12-06 13:55:00,231.96,231.98,231.96,231.97,430.0,203.6093,203.6269,203.6093,203.6181,430.0
2019-12-06 14:00:00,231.99,232.11,231.96,232.11,1339.0,203.6356,203.741,203.6093,203.741,1339.0
2019-12-06 14:05:00,232.1,232.1,231.94,231.96,1300.0,203.7322,203.7322,203.5917,203.6093,1300.0
2019-12-06 14:10:00,231.91,231.99,231.9,231.9,1731.0,203.5654,203.6356,203.5566,203.5566,1731.0
2019-12-06 14:15:00,231.9,232.01,231.9,231.97,1011.0,203.5566,203.6532,203.5566,203.6181,1011.0
2019-12-06 14:20:00,232.0,232.09,231.85,231.88,8875.0,203.6444,203.7234,203.5127,203.5391,8875.0
2019-12-06 14:25:00,231.95,232.05,231.95,232.05,1202.0,203.6005,203.6883,203.6005,203.6883,1202.0
2019-12-06 14:30:00,232.06,232.13,232.02,232.13,3201.0,203.6971,203.7585,203.662,203.7585,3201.0
2019-12-06 14:35:00,232.15,232.23,232.02,232.16,18475.0,203.7761,203.8463,203.662,203.7849,18475.0
2019-12-06 14:40:00,232.1,232.15,232.04,232.11,3212.0,203.7322,203.7761,203.6795,203.741,3212.0
2019-12-06 14:45:00,232.06,232.19,232.05,232.1,4390.0,203.6971,203.8112,203.6883,203.7322,4390.0
2019-12-06 14:50:00,232.09,232.16,232.08,232.09,2907.0,203.7234,203.7849,203.7146,203.7234,2907.0
2019-12-06 14:55:00,232.16,232.22,232.15,232.22,1331.0,203.7849,203.8375,203.7761,203.8375,1331.0
2019-12-06 15:00:00,232.13,232.25,232.12,232.19,2338.0,203.7585,203.8639,203.7497,203.8112,2338.0
2019-12-06 15:05:00,232.2,232.23,232.11,232.21,4451.0,203.82,203.8463,203.741,203.8287,4451.0
2019-12-06 15:10:00,232.22,232.27,232.14,232.14,6005.0,203.8375,203.8814,203.7673,203.7673,6005.0
2019-12-06 15:15:00,232.18,232.51,232.15,232.51,2080.0,203.8024,204.0921,203.7761,204.0921,2080.0
2019-12-06 15:20:00,232.52,232.61,232.36,232.4,8791.0,204.1009,204.1799,203.9604,203.9955,8791.0
2019-12-06 15:25:00,232.4,232.44,232.34,232.41,3263.0,203.9955,204.0306,203.9429,204.0043,3263.0
2019-12-06 15:30:00,232.41,232.44,232.32,232.34,10462.0,204.0043,204.0306,203.9253,203.9429,10462.0
2019-12-06 15:35:00,232.31,232.32,232.25,232.26,7835.0,203.9165,203.9253,203.8639,203.8726,7835.0
2019-12-06 15:40:00,232.3,232.35,232.14,232.24,5220.0,203.9077,203.9516,203.7673,203.8551,5220.0
2019-12-06 15:45:00,232.21,232.3,232.06,232.07,4625.0,203.8287,203.9077,203.6971,203.7059,4625.0
2019-12-06 15:50:00,232.08,232.16,231.81,231.81,11976.0,203.7146,203.7849,203.4776,203.4776,11976.0
2019-12-06 15:55:00,231.83,232.13,231.73,232.04,28934.0,203.4952,203.7585,203.4074,203.6795,28934.0
2019-12-09 09:30:00,232.35,233.02,231.91,232.98,9705.0,203.9516,204.5397,203.5654,204.5046,9705.0
2019-12-09 09:35:00,233.15,233.15,232.17,232.17,17108.0,204.6539,204.6539,203.7936,203.7936,17108.0
2019-12-09 09:40:00,232.32,232.68,232.32,232.42,2594.0,203.9253,204.2413,203.9253,204.0131,2594.0
2019-12-09 09:45:00,232.38,232.65,232.38,232.61,806.0,203.978,204.215,203.978,204.1799,806.0
2019-12-09 09:50:00,232.6,232.63,232.47,232.52,5578.0,204.1711,204.1974,204.057,204.1009,5578.0
2019-12-09 09:55:00,232.58,232.62,232.4,232.43,4087.0,204.1535,204.1886,203.9955,204.0219,4087.0
2019-12-09 10:00:00,232.35,232.56,232.28,232.56,2070.0,203.9516,204.136,203.8902,204.136,2070.0
2019-12-09 10:05:00,232.6,232.64,232.47,232.51,5707.0,204.1711,204.2062,204.057,204.0921,5707.0
2019-12-09 10:10:00,232.5,232.67,232.45,232.53,7913.0,204.0833,204.2325,204.0394,204.1096,7913.0
2019-12-09 10:15:00,232.57,232.6,232.42,232.54,2555.0,204.1447,204.1711,204.0131,204.1184,2555.0
2019-12-09 10:20:00,232.57,232.64,232.5,232.51,3642.0,204.1447,204.2062,204.0833,204.0921,3642.0
2019-12-09 10:25:00,232.52,232.57,232.36,232.36,5621.0,204.1009,204.1447,203.9604,203.9604,5621.0
2019-12-09 10:30:00,232.39,232.48,232.39,232.42,2140.0,203.9867,204.0657,203.9867,204.0131,2140.0
2019-12-09 10:35:00,232.49,232.49,232.33,232.39,1520.0,204.0745,204.0745,203.9341,203.9867,1520.0
2019-12-09 10:40:00,232.34,232.36,232.22,232.34,4024.0,203.9429,203.9604,203.8375,203.9429,4024.0
2019-12-09 10:45:00,232.29,232.32,232.24,232.25,1260.0,203.899,203.9253,203.8551,203.8639,1260.0
2019-12-09 10:50:00,232.27,232.3,232.17,232.3,1441.0,203.8814,203.9077,203.7936,203.9077,1441.0
2019-12-09 10:55:00,232.29,232.5,232.29,232.41,2500.0,203.899,204.0833,203.899,204.0043,2500.0
2019-12-09 11:00:00,232.25,232.27,232.11,232.12,3186.0,203.8639,203.8814,203.741,203.7497,3186.0
2019-12-09 11:05:00,232.06,232.35,232.05,232.35,4241.0,203.6971,203.9516,203.6883,203.9516,4241.0
2019-12-09 11:10:00,232.32,232.32,231.99,231.99,4316.0,203.9253,203.9253,203.6356,203.6356,4316.0
2019-12-09 11:15:00,231.93,232.0,231.92,231.99,700.0,203.583,203.6444,203.5742,203.6356,700.0
2019-12-09 11:20:00,231.99,232.09,231.76,231.97,4388.0,203.6356,203.7234,203.4337,203.6181,4388.0
2019-12-09 11:25:00,231.93,232.1,231.91,232.03,2646.0,203.583,203.7322,203.5654,203.6707,2646.0
2019-12-09 11:30:00,232.0,232.22,231.97,232.19,2300.0,203.6444,203.8375,203.6181,203.8112,2300.0
2019-12-09 11:35:00,232.11,232.11,232.01,232.04,5211.0,203.741,203.741,203.6532,203.6795,5211.0
2019-12-09 11:40:00,232.01,232.01,231.92,231.98,1052.0,203.6532,203.6532,203.5742,203.6269,1052.0
2019-12-09 11:45:00,231.96,232.04,231.96,232.0,2217.0,203.6093,203.6795,203.6093,203.6444,2217.0
2019-12-09 11:50:00,231.98,231.98,231.82,231.82,1148.0,203.6269,203.6269,203.4864,203.4864,1148.0
2019-12-09 11:55:00,231.87,231.97,231.79,231.95,900.0,203.5303,203.6181,203.4601,203.6005,900.0
2019-12-09 12:00:00,231.96,232.05,231.96,231.98,2717.0,203.6093,203.6883,203.6093,203.6269,2717.0
2019-12-09 12:05:00,231.98,231.98,231.96,231.97,300.0,203.6269,203.6269,203.6093,203.6181,300.0
2019-12-09 12:10:00,232.0,232.03,231.74,231.95,12980.0,203.6444,203.6707,203.4162,203.6005,12980.0
2019-12-09 12:15:00,231.92,231.93,231.81,231.81,1502.0,203.5742,203.583,203.4776,203.4776,1502.0
2019-12-09 12:20:00,231.84,231.84,231.76,231.76,300.0,203.504,203.504,203.4337,203.4337,300.0
2019-12-09 12:25:00,231.76,231.95,231.75,231.91,993.0,203.4337,203.6005,203.425,203.5654,993.0
2019-12-09 12:30:00,231.91,231.91,231.69,231.7,2556.0,203.5654,203.5654,203.3723,203.3811,2556.0
2019-12-09 12:35:00,231.74,231.77,231.72,231.72,1861.0,203.4162,203.4425,203.3986,203.3986,1861.0
2019-12-09 12:40:00,231.79,231.79,231.59,231.59,1447.0,203.4601,203.4601,203.2845,203.2845,1447.0
2019-12-09 12:45:00,231.62,231.62,231.59,231.59,1100.0,203.3109,203.3109,203.2845,203.2845,1100.0
2019-12-09 12:50:00,231.58,231.63,231.36,231.48,10618.0,203.2757,203.3196,203.0826,203.188,10618.0
2019-12-09 12:55:00,231.48,231.77,231.47,231.77,1500.0,203.188,203.4425,203.1792,203.4425,1500.0
2019-12-09 13:00:00,231.84,231.88,231.75,231.75,1700.0,203.504,203.5391,203.425,203.425,1700.0
2019-12-09 13:05:00,231.77,231.77,231.42,231.43,1471.0,203.4425,203.4425,203.1353,203.1441,1471.0
2019-12-09 13:10:00,231.39,231.65,231.39,231.64,1800.0,203.109,203.3372,203.109,203.3284,1800.0
2019-12-09 13:15:00,231.63,231.68,231.53,231.68,1422.0,203.3196,203.3635,203.2319,203.3635,1422.0
2019-12-09 13:20:00,231.72,231.72,231.63,231.63,800.0,203.3986,203.3986,203.3196,203.3196,800.0
2019-12-09 13:25:00,231.61,231.72,231.5,231.7,1850.0,203.3021,203.3986,203.2055,203.3811,1850.0
2019-12-09 13:30:00,231.72,231.77,231.6,231.6,1696.0,203.3986,203.4425,203.2933,203.2933,1696.0
2019-12-09 13:35:00,231.61,231.68,231.61,231.68,1583.0,203.3021,203.3635,203.3021,203.3635,1583.0
2019-12-09 13:40:00,231.67,231.83,231.66,231.82,4429.0,203.3547,203.4952,203.346,203.4864,4429.0
2019-12-09 13:45:00,231.76,231.76,231.6,231.65,1600.0,203.4337,203.4337,203.2933,203.3372,1600.0
2019-12-09 13:50:00,231.65,231.67,231.63,231.65,2600.0,203.3372,203.3547,203.3196,203.3372,2600.0
2019-12-09 13:55:00,231.7,231.7,231.63,231.69,2927.0,203.3811,203.3811,203.3196,203.3723,2927.0
2019-12-09 14:00:00,231.66,231.66,231.45,231.45,1344.0,203.346,203.346,203.1616,203.1616,1344.0
2019-12-09 14:05:00,231.43,231.43,230.86,231.21,8733.0,203.1441,203.1441,202.6438,202.951,8733.0
2019-12-09 14:10:00,231.22,231.45,231.21,231.31,30135.0,202.9598,203.1616,202.951,203.0388,30135.0
2019-12-09 14:15:00,231.31,231.39,231.31,231.39,500.0,203.0388,203.109,203.0388,203.109,500.0
2019-12-09 14:20:00,231.4,231.5,231.38,231.45,2498.0,203.1178,203.2055,203.1002,203.1616,2498.0
2019-12-09 14:25:00,231.48,231.52,231.31,231.49,3566.0,203.188,203.2231,203.0388,203.1968,3566.0
2019-12-09 14:30:00,231.45,231.53,231.42,231.51,2703.0,203.1616,203.2319,203.1353,203.2143,2703.0
2019-12-09 14:35:00,231.5,231.5,231.13,231.13,3727.0,203.2055,203.2055,202.8808,202.8808,3727.0
2019-12-09 14:40:00,231.15,231.44,231.13,231.44,1560.0,202.8983,203.1529,202.8808,203.1529,1560.0
2019-12-09 14:45:00,231.45,231.53,231.35,231.53,3514.0,203.1616,203.2319,203.0739,203.2319,3514.0
2019-12-09 14:50:00,231.59,231.76,231.54,231.7,1809.0,203.2845,203.4337,203.2406,203.3811,1809.0
2019-12-09 14:55:00,231.73,231.87,231.69,231.79,2189.0,203.4074,203.5303,203.3723,203.4601,2189.0
2019-12-09 15:00:00,231.77,231.77,231.47,231.48,8074.0,203.4425,203.4425,203.1792,203.188,8074.0
2019-12-09 15:05:00,231.48,231.53,231.47,231.52,3242.0,203.188,203.2319,203.1792,203.2231,3242.0
2019-12-09 15:10:00,231.52,231.55,231.42,231.45,4236.0,203.2231,203.2494,203.1353,203.1616,4236.0
2019-12-09 15:15:00,231.59,231.65,231.56,231.61,3567.0,203.2845,203.3372,203.2582,203.3021,3567.0
2019-12-09 15:20:00,231.61,231.7,231.61,231.69,2224.0,203.3021,203.3811,203.3021,203.3723,2224.0
2019-12-09 15:25:00,231.67,231.77,231.46,231.46,8218.0,203.3547,203.4425,203.1704,203.1704,8218.0
2019-12-09 15:30:00,231.46,231.49,231.36,231.37,8360.0,203.1704,203.1968,203.0826,203.0914,8360.0
2019-12-09 15:35:00,231.34,231.42,231.3,231.4,7813.0,203.0651,203.1353,203.03,203.1178,7813.0
2019-12-09 15:40:00,231.4,231.44,231.34,231.4,14691.0,203.1178,203.1529,203.0651,203.1178,14691.0
2019-12-09 15:45:00,231.41,231.61,231.35,231.42,16807.0,203.1265,203.3021,203.0739,203.1353,16807.0
2019-12-09 15:50:00,231.45,231.52,231.39,231.39,11264.0,203.1616,203.2231,203.109,203.109,11264.0
2019-12-09 15:55:00,231.41,231.41,230.92,230.93,60284.0,203.1265,203.1265,202.6964,202.7052,60284.0
2019-12-10 09:30:00,230.77,231.71,230.03,231.06,12089.0,202.5648,203.3899,201.9152,202.8193,12089.0
2019-12-10 09:35:00,230.94,231.11,230.29,230.59,7046.0,202.714,202.8632,202.1434,202.4068,7046.0
2019-12-10 09:40:00,230.58,230.61,230.37,230.45,5052.0,202.398,202.4243,202.2136,202.2839,5052.0
2019-12-10 09:45:00,230.52,230.88,230.35,230.35,6630.0,202.3453,202.6613,202.1961,202.1961,6630.0
2019-12-10 09:50:00,230.35,230.74,230.35,230.65,2531.0,202.1961,202.5384,202.1961,202.4594,2531.0
2019-12-10 09:55:00,230.63,230.83,230.42,230.83,10228.0,202.4419,202.6174,202.2575,202.6174,10228.0
2019-12-10 10:00:00,230.69,230.84,230.64,230.64,7852.0,202.4945,202.6262,202.4506,202.4506,7852.0
2019-12-10 10:05:00,230.6,230.87,230.53,230.67,2902.0,202.4155,202.6525,202.3541,202.477,2902.0
2019-12-10 10:10:00,230.66,230.76,230.56,230.63,5044.0,202.4682,202.556,202.3804,202.4419,5044.0
2019-12-10 10:15:00,230.73,231.06,230.69,231.03,2568.0,202.5296,202.8193,202.4945,202.793,2568.0
2019-12-10 10:20:00,231.0,231.13,230.85,230.95,7613.0,202.7666,202.8808,202.635,202.7228,7613.0
2019-12-10 10:25:00,230.9,231.04,230.75,230.86,18571.0,202.6789,202.8018,202.5472,202.6438,18571.0
2019-12-10 10:30:00,230.86,231.07,230.73,230.96,9754.0,202.6438,202.8281,202.5296,202.7315,9754.0
2019-12-10 10:35:00,230.99,231.0,230.8,230.86,9933.0,202.7579,202.7666,202.5911,202.6438,9933.0
2019-12-10 10:40:00,230.86,230.94,230.64,230.64,2500.0,202.6438,202.714,202.4506,202.4506,2500.0
2019-12-10 10:45:00,230.67,230.67,230.38,230.38,2933.0,202.477,202.477,202.2224,202.2224,2933.0
2019-12-10 10:50:00,230.41,230.53,230.34,230.48,2600.0,202.2488,202.3541,202.1873,202.3102,2600.0
2019-12-10 10:55:00,230.69,230.89,230.66,230.74,9030.0,202.4945,202.6701,202.4682,202.5384,9030.0
2019-12-10 11:00:00,230.74,230.77,230.03,230.03,7316.0,202.5384,202.5648,201.9152,201.9152,7316.0
2019-12-10 11:05:00,230.19,230.44,230.19,230.37,1136.0,202.0556,202.2751,202.0556,202.2136,1136.0
2019-12-10 11:10:00,230.39,230.39,230.01,230.13,1804.0,202.2312,202.2312,201.8976,202.003,1804.0
2019-12-10 11:15:00,230.25,230.27,230.08,230.27,3006.0,202.1083,202.1259,201.9591,202.1259,3006.0
2019-12-10 11:20:00,230.27,230.47,230.24,230.34,11881.0,202.1259,202.3014,202.0995,202.1873,11881.0
2019-12-10 11:25:00,230.26,230.5,230.26,230.48,6077.0,202.1171,202.3278,202.1171,202.3102,6077.0
2019-12-10 11:30:00,230.49,230.52,230.23,230.35,10061.0,202.319,202.3453,202.0908,202.1961,10061.0
2019-12-10 11:35:00,230.39,230.39,230.27,230.28,850.0,202.2312,202.2312,202.1259,202.1346,850.0
2019-12-10 11:40:00,230.24,230.28,230.2,230.28,2398.0,202.0995,202.1346,202.0644,202.1346,2398.0
2019-12-10 11:45:00,230.3,230.46,230.27,230.45,3468.0,202.1522,202.2926,202.1259,202.2839,3468.0
2019-12-10 11:50:00,230.49,230.6,230.38,230.59,5802.0,202.319,202.4155,202.2224,202.4068,5802.0
2019-12-10 11:55:00,230.61,230.61,230.38,230.48,5235.0,202.4243,202.4243,202.2224,202.3102,5235.0
2019-12-10 12:00:00,230.44,230.45,230.35,230.43,1930.0,202.2751,202.2839,202.1961,202.2663,1930.0
2019-12-10 12:05:00,230.44,230.48,230.39,230.41,4400.0,202.2751,202.3102,202.2312,202.2488,4400.0
2019-12-10 12:10:00,230.41,230.52,230.4,230.46,2064.0,202.2488,202.3453,202.24,202.2926,2064.0
2019-12-10 12:15:00,230.46,230.48,230.4,230.44,3177.0,202.2926,202.3102,202.24,202.2751,3177.0
2019-12-10 12:20:00,230.46,230.46,230.16,230.19,2000.0,202.2926,202.2926,202.0293,202.0556,2000.0
2019-12-10 12:25:00,230.18,230.34,230.14,230.26,1063.0,202.0469,202.1873,202.0118,202.1171,1063.0
2019-12-10 12:30:00,230.2,230.24,230.17,230.17,1235.0,202.0644,202.0995,202.0381,202.0381,1235.0
2019-12-10 12:35:00,230.15,230.27,230.15,230.27,1003.0,202.0205,202.1259,202.0205,202.1259,1003.0
2019-12-10 12:40:00,230.21,230.21,230.06,230.06,1700.0,202.0732,202.0732,201.9415,201.9415,1700.0
2019-12-10 12:45:00,230.03,230.1,229.99,229.99,1400.0,201.9152,201.9766,201.8801,201.8801,1400.0
2019-12-10 12:50:00,229.99,229.99,229.86,229.94,2600.0,201.8801,201.8801,201.766,201.8362,2600.0
2019-12-10 12:55:00,230.0,230.24,229.99,230.15,2700.0,201.8889,202.0995,201.8801,202.0205,2700.0
2019-12-10 13:00:00,230.22,230.27,230.05,230.13,7542.0,202.082,202.1259,201.9328,202.003,7542.0
2019-12-10 13:05:00,230.11,230.15,229.95,229.98,5003.0,201.9854,202.0205,201.845,201.8713,5003.0
2019-12-10 13:10:00,229.98,230.21,229.96,230.15,1912.0,201.8713,202.0732,201.8538,202.0205,1912.0
2019-12-10 13:15:00,230.14,230.14,229.99,230.03,3672.0,202.0118,202.0118,201.8801,201.9152,3672.0
2019-12-10 13:20:00,230.05,230.12,229.97,230.11,2200.0,201.9328,201.9942,201.8625,201.9854,2200.0
2019-12-10 13:25:00,230.06,230.07,229.95,230.04,3202.0,201.9415,201.9503,201.845,201.924,3202.0
2019-12-10 13:30:00,230.08,230.08,229.94,229.97,3912.0,201.9591,201.9591,201.8362,201.8625,3912.0
2019-12-10 13:35:00,229.99,230.07,229.99,230.04,3551.0,201.8801,201.9503,201.8801,201.924,3551.0
2019-12-10 13:40:00,230.06,230.22,230.06,230.21,3031.0,201.9415,202.082,201.9415,202.0732,3031.0
2019-12-10 13:45:00,230.2,230.22,230.08,230.09,3820.0,202.0644,202.082,201.9591,201.9679,3820.0
2019-12-10 13:50:00,230.08,230.08,229.94,229.97,4968.0,201.9591,201.9591,201.8362,201.8625,4968.0
2019-12-10 13:55:00,229.98,230.17,229.95,230.06,5191.0,201.8713,202.0381,201.845,201.9415,5191.0
2019-12-10 14:00:00,230.06,230.23,230.05,230.2,3212.0,201.9415,202.0908,201.9328,202.0644,3212.0
2019-12-10 14:05:00,230.21,230.22,230.15,230.18,3119.0,202.0732,202.082,202.0205,202.0469,3119.0
2019-12-10 14:10:00,230.2,230.32,230.19,230.21,7079.0,202.0644,202.1698,202.0556,202.0732,7079.0
2019-12-10 14:15:00,230.2,230.2,229.97,230.12,3300.0,202.0644,202.0644,201.8625,201.9942,3300.0
2019-12-10 14:20:00,230.04,230.1,229.91,229.99,5482.0,201.924,201.9766,201.8099,201.8801,5482.0
2019-12-10 14:25:00,229.93,230.02,229.92,229.98,2395.0,201.8274,201.9064,201.8186,201.8713,2395.0
2019-12-10 14:30:00,229.99,230.09,229.9,229.91,9124.0,201.8801,201.9679,201.8011,201.8099,9124.0
2019-12-10 14:35:00,229.91,229.96,229.84,229.9,3947.0,201.8099,201.8538,201.7484,201.8011,3947.0
2019-12-10 14:40:00,229.91,229.97,229.86,229.97,2568.0,201.8099,201.8625,201.766,201.8625,2568.0
2019-12-10 14:45:00,230.0,230.04,229.9,229.95,7016.0,201.8889,201.924,201.8011,201.845,7016.0
2019-12-10 14:50:00,229.96,230.03,229.88,229.9,8149.0,201.8538,201.9152,201.7835,201.8011,8149.0
2019-12-10 14:55:00,229.95,230.04,229.95,230.02,5692.0,201.845,201.924,201.845,201.9064,5692.0
2019-12-10 15:00:00,229.99,230.02,229.96,230.0,3173.0,201.8801,201.9064,201.8538,201.8889,3173.0
2019-12-10 15:05:00,229.97,230.05,229.94,229.98,3600.0,201.8625,201.9328,201.8362,201.8713,3600.0
2019-12-10 15:10:00,229.96,230.37,229.94,230.35,3903.0,201.8538,202.2136,201.8362,202.1961,3903.0
2019-12-10 15:15:00,230.33,230.33,229.82,229.96,13366.0,202.1785,202.1785,201.7309,201.8538,13366.0
2019-12-10 15:20:00,229.98,229.98,229.81,229.84,6942.0,201.8713,201.8713,201.7221,201.7484,6942.0
2019-12-10 15:25:00,229.84,229.92,229.76,229.81,46983.0,201.7484,201.8186,201.6782,201.7221,46983.0
2019-12-10 15:30:00,229.81,229.82,229.5,229.5,9088.0,201.7221,201.7309,201.45,201.45,9088.0
2019-12-10 15:35:00,229.52,229.7,229.37,229.54,10736.0,201.4675,201.6255,201.3359,201.4851,10736.0
2019-12-10 15:40:00,229.6,229.68,229.48,229.57,16296.0,201.5378,201.608,201.4324,201.5114,16296.0
2019-12-10 15:45:00,229.57,229.92,229.53,229.8,18543.0,201.5114,201.8186,201.4763,201.7133,18543.0
2019-12-10 15:50:00,229.8,229.86,229.58,229.58,16736.0,201.7133,201.766,201.5202,201.5202,16736.0
2019-12-10 15:55:00,229.63,229.89,229.42,229.65,65678.0,201.5641,201.7923,201.3798,201.5816,65678.0
2019-12-11 09:30:00,230.4,230.47,229.61,230.05,13856.0,202.24,202.3014,201.5465,201.9328,13856.0
2019-12-11 09:35:00,230.13,230.31,229.73,229.87,5735.0,202.003,202.161,201.6519,201.7748,5735.0
2019-12-11 09:40:00,229.97,230.17,229.96,230.0,2872.0,201.8625,202.0381,201.8538,201.8889,2872.0
2019-12-11 09:45:00,229.93,230.08,229.93,230.0,8595.0,201.8274,201.9591,201.8274,201.8889,8595.0
2019-12-11 09:50:00,230.03,230.06,229.88,229.94,5530.0,201.9152,201.9415,201.7835,201.8362,5530.0
2019-12-11 09:55:00,229.92,230.13,229.91,230.05,2800.0,201.8186,202.003,201.8099,201.9328,2800.0
2019-12-11 10:00:00,230.1,230.3,230.06,230.16,15301.0,201.9766,202.1522,201.9415,202.0293,15301.0
2019-12-11 10:05:00,230.15,230.15,229.96,230.13,2867.0,202.0205,202.0205,201.8538,202.003,2867.0
2019-12-11 10:10:00,230.18,230.18,230.07,230.08,6350.0,202.0469,202.0469,201.9503,201.9591,6350.0
2019-12-11 10:15:00,230.02,230.14,229.91,230.1,1510.0,201.9064,202.0118,201.8099,201.9766,1510.0
2019-12-11 10:20:00,230.16,230.28,229.95,230.01,12564.0,202.0293,202.1346,201.845,201.8976,12564.0
2019-12-11 10:25:00,229.96,230.08,229.82,230.08,6147.0,201.8538,201.9591,201.7309,201.9591,6147.0
2019-12-11 10:30:00,230.0,230.08,229.93,229.99,3710.0,201.8889,201.9591,201.8274,201.8801,3710.0
2019-12-11 10:35:00,230.02,230.02,229.91,229.96,3405.0,201.9064,201.9064,201.8099,201.8538,3405.0
2019-12-11 10:40:00,229.95,230.09,229.91,229.92,5100.0,201.845,201.9679,201.8099,201.8186,5100.0
2019-12-11 10:45:00,229.85,230.0,229.84,230.0,3249.0,201.7572,201.8889,201.7484,201.8889,3249.0
2019-12-11 10:50:00,229.95,229.95,229.84,229.92,1298.0,201.845,201.845,201.7484,201.8186,1298.0
2019-12-11 10:55:00,229.88,229.92,229.8,229.8,1111.0,201.7835,201.8186,201.7133,201.7133,1111.0
2019-12-11 11:00:00,229.83,229.93,229.75,229.78,2500.0,201.7396,201.8274,201.6694,201.6958,2500.0
2019-12-11 11:05:00,229.78,229.87,229.78,229.81,609.0,201.6958,201.7748,201.6958,201.7221,609.0
2019-12-11 11:10:00,229.83,229.93,229.79,229.93,3268.0,201.7396,201.8274,201.7045,201.8274,3268.0
2019-12-11 11:15:00,229.93,229.93,229.78,229.92,4248.0,201.8274,201.8274,201.6958,201.8186,4248.0
2019-12-11 11:20:00,229.93,229.94,229.79,229.79,3718.0,201.8274,201.8362,201.7045,201.7045,3718.0
2019-12-11 11:25:00,229.79,229.79,229.65,229.67,3062.0,201.7045,201.7045,201.5816,201.5992,3062.0
2019-12-11 11:30:00,229.7,229.72,229.57,229.64,5430.0,201.6255,201.6431,201.5114,201.5729,5430.0
2019-12-11 11:35:00,229.59,229.7,229.57,229.7,1100.0,201.529,201.6255,201.5114,201.6255,1100.0
2019-12-11 11:40:00,229.7,229.7,229.51,229.51,1201.0,201.6255,201.6255,201.4588,201.4588,1201.0
2019-12-11 11:45:00,229.5,229.51,229.38,229.48,3121.0,201.45,201.4588,201.3446,201.4324,3121.0
2019-12-11 11:50:00,229.46,229.58,229.32,229.37,5160.0,201.4149,201.5202,201.292,201.3359,5160.0
2019-12-11 11:55:00,229.39,229.39,229.0,229.0,3360.0,201.3534,201.3534,201.0111,201.0111,3360.0
2019-12-11 12:00:00,229.04,229.1,229.03,229.06,5595.0,201.0462,201.0989,201.0374,201.0638,5595.0
2019-12-11 12:05:00,229.03,229.05,228.83,228.97,4957.0,201.0374,201.055,200.8619,200.9848,4957.0
2019-12-11 12:10:00,229.01,229.03,228.87,228.88,5033.0,201.0199,201.0374,200.897,200.9058,5033.0
2019-12-11 12:15:00,228.9,229.05,228.9,229.05,2934.0,200.9233,201.055,200.9233,201.055,2934.0
2019-12-11 12:20:00,229.03,229.07,228.98,228.98,1722.0,201.0374,201.0725,200.9935,200.9935,1722.0
2019-12-11 12:25:00,228.96,228.97,228.92,228.96,1739.0,200.976,200.9848,200.9409,200.976,1739.0
2019-12-11 12:30:00,228.96,228.96,228.81,228.83,5921.0,200.976,200.976,200.8443,200.8619,5921.0
2019-12-11 12:35:00,228.82,228.83,228.6,228.65,5974.0,200.8531,200.8619,200.66,200.7039,5974.0
2019-12-11 12:40:00,228.64,228.68,228.49,228.58,5676.0,200.6951,200.7302,200.5634,200.6424,5676.0
2019-12-11 12:45:00,228.59,228.71,228.48,228.49,5515.0,200.6512,200.7565,200.5546,200.5634,5515.0
2019-12-11 12:50:00,228.49,228.56,228.42,228.44,3826.0,200.5634,200.6249,200.502,200.5195,3826.0
2019-12-11 12:55:00,228.47,228.5,228.47,228.49,375.0,200.5459,200.5722,200.5459,200.5634,375.0
2019-12-11 13:00:00,228.49,228.92,228.49,228.92,1605.0,200.5634,200.9409,200.5634,200.9409,1605.0
2019-12-11 13:05:00,228.99,229.21,228.99,229.13,2546.0,201.0023,201.1954,201.0023,201.1252,2546.0
2019-12-11 13:10:00,229.13,229.34,229.13,229.34,2367.0,201.1252,201.3095,201.1252,201.3095,2367.0
2019-12-11 13:15:00,229.31,229.37,229.23,229.25,10475.0,201.2832,201.3359,201.213,201.2305,10475.0
2019-12-11 13:20:00,229.25,229.29,229.18,229.24,10996.0,201.2305,201.2656,201.1691,201.2218,10996.0
2019-12-11 13:25:00,229.22,229.31,229.19,229.2,10536.0,201.2042,201.2832,201.1779,201.1866,10536.0
2019-12-11 13:30:00,229.24,229.3,229.2,229.2,3605.0,201.2218,201.2744,201.1866,201.1866,3605.0
2019-12-11 13:35:00,229.23,229.29,229.18,229.19,6076.0,201.213,201.2656,201.1691,201.1779,6076.0
2019-12-11 13:40:00,229.2,229.68,229.2,229.57,9165.0,201.1866,201.608,201.1866,201.5114,9165.0
2019-12-11 13:45:00,229.57,229.62,229.54,229.59,2446.0,201.5114,201.5553,201.4851,201.529,2446.0
2019-12-11 13:50:00,229.58,229.62,229.41,229.52,23655.0,201.5202,201.5553,201.371,201.4675,23655.0
2019-12-11 13:55:00,229.51,229.82,229.46,229.65,27322.0,201.4588,201.7309,201.4149,201.5816,27322.0
2019-12-11 14:00:00,229.55,229.81,229.55,229.7,17502.0,201.4939,201.7221,201.4939,201.6255,17502.0
2019-12-11 14:05:00,229.7,229.85,229.7,229.85,4062.0,201.6255,201.7572,201.6255,201.7572,4062.0
2019-12-11 14:10:00,229.73,229.81,229.72,229.72,6275.0,201.6519,201.7221,201.6431,201.6431,6275.0
2019-12-11 14:15:00,229.71,229.89,229.7,229.79,5834.0,201.6343,201.7923,201.6255,201.7045,5834.0
2019-12-11 14:20:00,229.81,229.82,229.63,229.71,11003.0,201.7221,201.7309,201.5641,201.6343,11003.0
2019-12-11 14:25:00,229.7,229.73,229.66,229.69,3473.0,201.6255,201.6519,201.5904,201.6168,3473.0
2019-12-11 14:30:00,229.66,229.72,229.49,229.56,2910.0,201.5904,201.6431,201.4412,201.5026,2910.0
2019-12-11 14:35:00,229.49,229.69,229.49,229.65,5050.0,201.4412,201.6168,201.4412,201.5816,5050.0
2019-12-11 14:40:00,229.61,229.72,229.53,229.63,14441.0,201.5465,201.6431,201.4763,201.5641,14441.0
2019-12-11 14:45:00,229.64,229.96,229.59,229.96,5077.0,201.5729,201.8538,201.529,201.8538,5077.0
2019-12-11 14:50:00,229.92,230.0,229.85,229.95,2442.0,201.8186,201.8889,201.7572,201.845,2442.0
2019-12-11 14:55:00,229.97,230.03,229.85,229.94,11838.0,201.8625,201.9152,201.7572,201.8362,11838.0
2019-12-11 15:00:00,229.94,229.97,229.74,229.74,8862.0,201.8362,201.8625,201.6606,201.6606,8862.0
2019-12-11 15:05:00,229.72,229.82,229.72,229.77,6584.0,201.6431,201.7309,201.6431,201.687,6584.0
2019-12-11 15:10:00,229.81,229.81,229.62,229.68,4347.0,201.7221,201.7221,201.5553,201.608,4347.0
2019-12-11 15:15:00,229.71,229.76,229.68,229.71,4889.0,201.6343,201.6782,201.608,201.6343,4889.0
2019-12-11 15:20:00,229.7,229.72,229.65,229.7,4416.0,201.6255,201.6431,201.5816,201.6255,4416.0
2019-12-11 15:25:00,229.86,229.98,229.83,229.85,5400.0,201.766,201.8713,201.7396,201.7572,5400.0
2019-12-11 15:30:00,229.84,229.95,229.78,229.8,19351.0,201.7484,201.845,201.6958,201.7133,19351.0
2019-12-11 15:35:00,229.81,229.82,229.75,229.8,8039.0,201.7221,201.7309,201.6694,201.7133,8039.0
2019-12-11 15:40:00,229.78,229.85,229.78,229.8,10089.0,201.6958,201.7572,201.6958,201.7133,10089.0
2019-12-11 15:45:00,229.76,229.81,229.69,229.69,13813.0,201.6782,201.7221,201.6168,201.6168,13813.0
2019-12-11 15:50:00,229.64,229.9,229.58,229.9,8877.0,201.5729,201.8011,201.5202,201.8011,8877.0
2019-12-11 15:55:00,229.87,229.9,229.35,229.57,81426.0,201.7748,201.8011,201.3183,201.5114,81426.0
2019-12-12 09:30:00,229.79,229.82,229.35,229.53,11473.0,201.7045,201.7309,201.3183,201.4763,11473.0
2019-12-12 09:35:00,229.64,230.25,229.64,229.97,20250.0,201.5729,202.1083,201.5729,201.8625,20250.0
2019-12-12 09:40:00,230.2,230.2,229.83,229.95,20560.0,202.0644,202.0644,201.7396,201.845,20560.0
2019-12-12 09:45:00,230.02,230.19,229.88,230.12,26995.0,201.9064,202.0556,201.7835,201.9942,26995.0
2019-12-12 09:50:00,230.06,230.08,229.71,230.01,17111.0,201.9415,201.9591,201.6343,201.8976,17111.0
2019-12-12 09:55:00,230.08,230.31,229.97,230.27,16379.0,201.9591,202.161,201.8625,202.1259,16379.0
2019-12-12 10:00:00,230.37,230.46,230.11,230.38,39347.0,202.2136,202.2926,201.9854,202.2224,39347.0
2019-12-12 10:05:00,230.48,230.61,230.29,230.54,15187.0,202.3102,202.4243,202.1434,202.3629,15187.0
2019-12-12 10:10:00,230.53,230.84,230.33,230.75,12121.0,202.3541,202.6262,202.1785,202.5472,12121.0
2019-12-12 10:15:00,230.73,230.81,230.55,230.78,10311.0,202.5296,202.5999,202.3716,202.5735,10311.0
2019-12-12 10:20:00,230.8,230.81,230.66,230.68,8670.0,202.5911,202.5999,202.4682,202.4858,8670.0
2019-12-12 10:25:00,230.64,230.87,230.63,230.87,5655.0,202.4506,202.6525,202.4419,202.6525,5655.0
2019-12-12 10:30:00,230.87,230.88,230.33,230.33,11468.0,202.6525,202.6613,202.1785,202.1785,11468.0
2019-12-12 10:35:00,230.36,230.56,230.24,230.24,4422.0,202.2049,202.3804,202.0995,202.0995,4422.0
2019-12-12 10:40:00,230.32,230.33,230.1,230.1,3674.0,202.1698,202.1785,201.9766,201.9766,3674.0
2019-12-12 10:45:00,230.17,230.3,230.09,230.11,4374.0,202.0381,202.1522,201.9679,201.9854,4374.0
2019-12-12 10:50:00,230.14,230.56,230.14,230.56,3654.0,202.0118,202.3804,202.0118,202.3804,3654.0
2019-12-12 10:55:00,230.6,230.64,230.07,230.5,16101.0,202.4155,202.4506,201.9503,202.3278,16101.0
2019-12-12 11:00:00,230.47,230.47,230.19,230.19,6858.0,202.3014,202.3014,202.0556,202.0556,6858.0
2019-12-12 11:05:00,230.19,230.3,230.12,230.12,9054.0,202.0556,202.1522,201.9942,201.9942,9054.0
2019-12-12 11:10:00,230.14,230.22,230.03,230.1,6190.0,202.0118,202.082,201.9152,201.9766,6190.0
2019-12-12 11:15:00,230.07,230.25,230.0,230.12,3722.0,201.9503,202.1083,201.8889,201.9942,3722.0
2019-12-12 11:20:00,230.11,230.26,229.96,230.26,21259.0,201.9854,202.1171,201.8538,202.1171,21259.0
2019-12-12 11:25:00,230.22,230.25,230.11,230.12,3061.0,202.082,202.1083,201.9854,201.9942,3061.0
2019-12-12 11:30:00,230.08,230.34,230.08,230.13,2543.0,201.9591,202.1873,201.9591,202.003,2543.0
2019-12-12 11:35:00,230.06,230.39,230.01,230.27,1700.0,201.9415,202.2312,201.8976,202.1259,1700.0
2019-12-12 11:40:00,230.25,230.5,230.18,230.42,1036.0,202.1083,202.3278,202.0469,202.2575,1036.0
2019-12-12 11:45:00,230.41,230.59,230.26,230.26,12149.0,202.2488,202.4068,202.1171,202.1171,12149.0
2019-12-12 11:50:00,230.24,230.4,230.18,230.23,9887.0,202.0995,202.24,202.0469,202.0908,9887.0
2019-12-12 11:55:00,229.99,230.16,229.76,230.02,37234.0,201.8801,202.0293,201.6782,201.9064,37234.0
2019-12-12 12:00:00,229.91,230.15,229.91,229.96,65699.0,201.8099,202.0205,201.8099,201.8538,65699.0
2019-12-12 12:05:00,229.99,230.05,229.9,230.0,106666.0,201.8801,201.9328,201.8011,201.8889,106666.0
2019-12-12 12:10:00,230.03,230.3,229.87,230.24,57012.0,201.9152,202.1522,201.7748,202.0995,57012.0
2019-12-12 12:15:00,230.31,230.53,230.16,230.28,11523.0,202.161,202.3541,202.0293,202.1346,11523.0
2019-12-12 12:20:00,230.31,230.37,230.06,230.09,5515.0,202.161,202.2136,201.9415,201.9679,5515.0
2019-12-12 12:25:00,230.19,230.32,230.18,230.29,5801.0,202.0556,202.1698,202.0469,202.1434,5801.0
2019-12-12 12:30:00,230.3,230.49,230.28,230.37,38357.0,202.1522,202.319,202.1346,202.2136,38357.0
2019-12-12 12:35:00,230.38,230.69,230.35,230.65,83612.0,202.2224,202.4945,202.1961,202.4594,83612.0
2019-12-12 12:40:00,230.64,230.66,230.55,230.58,6056.0,202.4506,202.4682,202.3716,202.398,6056.0
2019-12-12 12:45:00,230.62,230.79,230.62,230.73,12122.0,202.4331,202.5823,202.4331,202.5296,12122.0
2019-12-12 12:50:00,230.73,230.73,230.59,230.6,12490.0,202.5296,202.5296,202.4068,202.4155,12490.0
2019-12-12 12:55:00,230.63,230.67,230.42,230.47,84614.0,202.4419,202.477,202.2575,202.3014,84614.0
2019-12-12 13:00:00,230.5,231.0,230.49,230.94,7609.0,202.3278,202.7666,202.319,202.714,7609.0
2019-12-12 13:05:00,230.94,231.19,230.92,231.19,10565.0,202.714,202.9334,202.6964,202.9334,10565.0
2019-12-12 13:10:00,231.19,231.49,231.17,231.48,20240.0,202.9334,203.1968,202.9159,203.188,20240.0
2019-12-12 13:15:00,231.49,231.6,231.45,231.59,16605.0,203.1968,203.2933,203.1616,203.2845,16605.0
2019-12-12 13:20:00,231.61,231.69,231.55,231.64,5767.0,203.3021,203.3723,203.2494,203.3284,5767.0
2019-12-12 13:25:00,231.64,231.69,231.52,231.56,5035.0,203.3284,203.3723,203.2231,203.2582,5035.0
2019-12-12 13:30:00,231.54,231.58,231.43,231.53,5239.0,203.2406,203.2757,203.1441,203.2319,5239.0
2019-12-12 13:35:00,231.52,231.53,231.38,231.4,7524.0,203.2231,203.2319,203.1002,203.1178,7524.0
2019-12-12 13:40:00,231.42,231.69,231.4,231.69,107646.0,203.1353,203.3723,203.1178,203.3723,107646.0
2019-12-12 13:45:00,231.67,231.69,231.53,231.54,10013.0,203.3547,203.3723,203.2319,203.2406,10013.0
2019-12-12 13:50:00,231.57,231.71,231.54,231.71,3745.0,203.267,203.3899,203.2406,203.3899,3745.0
2019-12-12 13:55:00,231.79,231.89,231.78,231.89,10213.0,203.4601,203.5479,203.4513,203.5479,10213.0
2019-12-12 14:00:00,231.89,231.89,231.6,231.77,4534.0,203.5479,203.5479,203.2933,203.4425,4534.0
2019-12-12 14:05:00,231.81,231.97,231.74,231.97,6391.0,203.4776,203.6181,203.4162,203.6181,6391.0
2019-12-12 14:10:00,231.95,231.99,231.62,231.62,4023.0,203.6005,203.6356,203.3109,203.3109,4023.0
2019-12-12 14:15:00,231.78,231.89,231.74,231.74,1618.0,203.4513,203.5479,203.4162,203.4162,1618.0
2019-12-12 14:20:00,231.77,231.87,231.67,231.8,2300.0,203.4425,203.5303,203.3547,203.4689,2300.0
2019-12-12 14:25:00,231.75,231.77,231.64,231.7,50800.0,203.425,203.4425,203.3284,203.3811,50800.0
2019-12-12 14:30:00,231.68,232.39,231.62,232.3,25753.0,203.3635,203.9867,203.3109,203.9077,25753.0
2019-12-12 14:35:00,232.3,232.39,232.09,232.29,9859.0,203.9077,203.9867,203.7234,203.899,9859.0
2019-12-12 14:40:00,232.35,232.48,232.3,232.33,35061.0,203.9516,204.0657,203.9077,203.9341,35061.0
2019-12-12 14:45:00,232.38,232.49,232.26,232.3,5201.0,203.978,204.0745,203.8726,203.9077,5201.0
2019-12-12 14:50:00,232.31,232.56,232.23,232.55,7174.0,203.9165,204.136,203.8463,204.1272,7174.0
2019-12-12 14:55:00,232.58,232.59,232.36,232.46,8366.0,204.1535,204.1623,203.9604,204.0482,8366.0
2019-12-12 15:00:00,232.49,232.69,232.47,232.65,28348.0,204.0745,204.2501,204.057,204.215,28348.0
2019-12-12 15:05:00,232.69,232.69,232.56,232.6,33003.0,204.2501,204.2501,204.136,204.1711,33003.0
2019-12-12 15:10:00,232.58,232.61,232.3,232.31,11585.0,204.1535,204.1799,203.9077,203.9165,11585.0
2019-12-12 15:15:00,232.25,232.57,232.22,232.57,6529.0,203.8639,204.1447,203.8375,204.1447,6529.0
2019-12-12 15:20:00,232.59,232.81,232.56,232.8,6132.0,204.1623,204.3554,204.136,204.3466,6132.0
2019-12-12 15:25:00,232.76,232.76,232.56,232.67,10293.0,204.3115,204.3115,204.136,204.2325,10293.0
2019-12-12 15:30:00,232.64,232.64,232.05,232.07,10332.0,204.2062,204.2062,203.6883,203.7059,10332.0
2019-12-12 15:35:00,232.04,232.23,231.91,232.15,18223.0,203.6795,203.8463,203.5654,203.7761,18223.0
2019-12-12 15:40:00,232.1,232.26,232.01,232.01,22737.0,203.7322,203.8726,203.6532,203.6532,22737.0
2019-12-12 15:45:00,232.01,232.34,231.94,232.34,48362.0,203.6532,203.9429,203.5917,203.9429,48362.0
2019-12-12 15:50:00,232.34,232.44,232.15,232.38,35804.0,203.9429,204.0306,203.7761,203.978,35804.0
2019-12-12 15:55:00,232.4,232.54,232.21,232.42,110785.0,203.9955,204.1184,203.8287,204.0131,110785.0
2019-12-13 09:30:00,231.59,232.53,231.56,232.38,19162.0,203.2845,204.1096,203.2582,203.978,19162.0
2019-12-13 09:35:00,232.28,233.16,232.28,233.12,2252.0,203.8902,204.6626,203.8902,204.6275,2252.0
2019-12-13 09:40:00,232.81,232.89,232.56,232.67,2793.0,204.3554,204.4256,204.136,204.2325,2793.0
2019-12-13 09:45:00,232.79,233.31,232.79,233.12,1388.0,204.3379,204.7943,204.3379,204.6275,1388.0
2019-12-13 09:50:00,233.14,233.6,233.14,233.51,1917.0,204.6451,205.0489,204.6451,204.9699,1917.0
2019-12-13 09:55:00,233.48,233.48,233.26,233.43,1821.0,204.9435,204.9435,204.7504,204.8996,1821.0
2019-12-13 10:00:00,233.43,234.44,233.11,234.1,3231.0,204.8996,205.7862,204.6187,205.4877,3231.0
2019-12-13 10:05:00,234.28,234.49,233.78,233.97,2320.0,205.6457,205.8301,205.2069,205.3736,2320.0
2019-12-13 10:10:00,234.1,234.1,233.46,233.49,4181.0,205.4877,205.4877,204.926,204.9523,4181.0
2019-12-13 10:15:00,233.55,233.86,233.35,233.82,1907.0,205.005,205.2771,204.8294,205.242,1907.0
2019-12-13 10:20:00,233.91,233.91,233.42,233.62,2607.0,205.321,205.321,204.8909,205.0664,2607.0
2019-12-13 10:25:00,233.71,233.9,233.6,233.85,3191.0,205.1454,205.3122,205.0489,205.2683,3191.0
2019-12-13 10:30:00,233.6,233.68,233.29,233.44,3713.0,205.0489,205.1191,204.7767,204.9084,3713.0
2019-12-13 10:35:00,233.3,233.37,232.9,233.01,2470.0,204.7855,204.847,204.4344,204.531,2470.0
2019-12-13 10:40:00,233.14,233.31,232.82,232.83,3772.0,204.6451,204.7943,204.3642,204.373,3772.0
2019-12-13 10:45:00,232.75,233.03,232.57,232.6,7418.0,204.3027,204.5485,204.1447,204.1711,7418.0
2019-12-13 10:50:00,232.72,232.78,232.37,232.37,3756.0,204.2764,204.3291,203.9692,203.9692,3756.0
2019-12-13 10:55:00,232.46,232.55,232.26,232.32,3192.0,204.0482,204.1272,203.8726,203.9253,3192.0
2019-12-13 11:00:00,232.3,232.37,232.09,232.14,4200.0,203.9077,203.9692,203.7234,203.7673,4200.0
2019-12-13 11:05:00,232.16,232.58,232.16,232.58,3436.0,203.7849,204.1535,203.7849,204.1535,3436.0
2019-12-13 11:10:00,232.63,232.69,232.5,232.58,2549.0,204.1974,204.2501,204.0833,204.1535,2549.0
2019-12-13 11:15:00,232.61,232.66,232.12,232.12,6272.0,204.1799,204.2237,203.7497,203.7497,6272.0
2019-12-13 11:20:00,232.12,232.15,231.91,232.06,3631.0,203.7497,203.7761,203.5654,203.6971,3631.0
2019-12-13 11:25:00,232.01,232.07,231.82,231.92,2786.0,203.6532,203.7059,203.4864,203.5742,2786.0
2019-12-13 11:30:00,231.91,232.03,231.87,231.88,2478.0,203.5654,203.6707,203.5303,203.5391,2478.0
2019-12-13 11:35:00,232.02,232.24,231.81,231.81,3222.0,203.662,203.8551,203.4776,203.4776,3222.0
2019-12-13 11:40:00,231.76,232.01,231.67,231.67,5837.0,203.4337,203.6532,203.3547,203.3547,5837.0
2019-12-13 11:45:00,231.75,231.92,231.63,231.63,5118.0,203.425,203.5742,203.3196,203.3196,5118.0
2019-12-13 11:50:00,232.04,232.49,231.99,232.22,4544.0,203.6795,204.0745,203.6356,203.8375,4544.0
2019-12-13 11:55:00,232.29,232.41,232.14,232.14,9452.0,203.899,204.0043,203.7673,203.7673,9452.0
2019-12-13 12:00:00,232.14,232.29,231.88,231.93,10946.0,203.7673,203.899,203.5391,203.583,10946.0
2019-12-13 12:05:00,231.9,231.91,231.65,231.76,5607.0,203.5566,203.5654,203.3372,203.4337,5607.0
2019-12-13 12:10:00,231.79,231.82,231.48,231.52,5479.0,203.4601,203.4864,203.188,203.2231,5479.0
2019-12-13 12:15:00,231.55,231.55,231.23,231.31,4126.0,203.2494,203.2494,202.9685,203.0388,4126.0
2019-12-13 12:20:00,231.25,231.37,231.2,231.22,7756.0,202.9861,203.0914,202.9422,202.9598,7756.0
2019-12-13 12:25:00,231.25,231.29,231.02,231.06,7461.0,202.9861,203.0212,202.7842,202.8193,7461.0
2019-12-13 12:30:00,231.09,231.12,230.91,230.95,7112.0,202.8456,202.872,202.6876,202.7228,7112.0
2019-12-13 12:35:00,230.99,231.04,230.9,230.95,2800.0,202.7579,202.8018,202.6789,202.7228,2800.0
2019-12-13 12:40:00,231.05,231.08,230.91,230.95,1521.0,202.8105,202.8369,202.6876,202.7228,1521.0
2019-12-13 12:45:00,230.95,230.95,230.88,230.91,2102.0,202.7228,202.7228,202.6613,202.6876,2102.0
2019-12-13 12:50:00,230.93,231.1,230.93,231.02,3623.0,202.7052,202.8544,202.7052,202.7842,3623.0
2019-12-13 12:55:00,231.13,231.46,231.13,231.46,905.0,202.8808,203.1704,202.8808,203.1704,905.0
2019-12-13 13:00:00,231.66,231.66,231.37,231.37,3632.0,203.346,203.346,203.0914,203.0914,3632.0
2019-12-13 13:05:00,231.33,231.37,231.1,231.17,4755.0,203.0563,203.0914,202.8544,202.9159,4755.0
2019-12-13 13:10:00,231.16,231.16,230.94,230.98,5883.0,202.9071,202.9071,202.714,202.7491,5883.0
2019-12-13 13:15:00,230.97,231.01,230.77,230.8,5626.0,202.7403,202.7754,202.5648,202.5911,5626.0
2019-12-13 13:20:00,230.79,230.92,230.79,230.92,3480.0,202.5823,202.6964,202.5823,202.6964,3480.0
2019-12-13 13:25:00,230.93,230.93,230.79,230.79,3600.0,202.7052,202.7052,202.5823,202.5823,3600.0
2019-12-13 13:30:00,230.79,230.83,230.66,230.68,6206.0,202.5823,202.6174,202.4682,202.4858,6206.0
2019-12-13 13:35:00,230.7,230.76,230.58,230.59,4322.0,202.5033,202.556,202.398,202.4068,4322.0
2019-12-13 13:40:00,230.61,230.63,230.58,230.61,784.0,202.4243,202.4419,202.398,202.4243,784.0
2019-12-13 13:45:00,230.56,230.99,230.56,230.95,5405.0,202.3804,202.7579,202.3804,202.7228,5405.0
2019-12-13 13:50:00,231.07,231.32,231.07,231.22,1702.0,202.8281,203.0475,202.8281,202.9598,1702.0
2019-12-13 13:55:00,231.19,231.32,231.19,231.26,641.0,202.9334,203.0475,202.9334,202.9949,641.0
2019-12-13 14:00:00,231.3,231.3,231.12,231.2,2861.0,203.03,203.03,202.872,202.9422,2861.0
2019-12-13 14:05:00,231.2,231.34,231.2,231.29,1788.0,202.9422,203.0651,202.9422,203.0212,1788.0
2019-12-13 14:10:00,231.31,231.35,231.08,231.08,1794.0,203.0388,203.0739,202.8369,202.8369,1794.0
2019-12-13 14:15:00,231.24,231.24,231.14,231.14,300.0,202.9773,202.9773,202.8895,202.8895,300.0
2019-12-13 14:20:00,231.24,231.3,231.23,231.3,1573.0,202.9773,203.03,202.9685,203.03,1573.0
2019-12-13 14:25:00,231.31,231.38,231.23,231.24,541.0,203.0388,203.1002,202.9685,202.9773,541.0
2019-12-13 14:30:00,231.23,231.25,231.15,231.25,1466.0,202.9685,202.9861,202.8983,202.9861,1466.0
2019-12-13 14:35:00,231.19,231.22,231.11,231.21,1300.0,202.9334,202.9598,202.8632,202.951,1300.0
2019-12-13 14:40:00,231.32,231.53,231.28,231.53,1889.0,203.0475,203.2319,203.0124,203.2319,1889.0
2019-12-13 14:45:00,231.55,231.55,231.41,231.41,2345.0,203.2494,203.2494,203.1265,203.1265,2345.0
2019-12-13 14:50:00,231.41,231.43,231.18,231.18,3713.0,203.1265,203.1441,202.9246,202.9246,3713.0
2019-12-13 14:55:00,231.22,231.23,231.11,231.19,1200.0,202.9598,202.9685,202.8632,202.9334,1200.0
2019-12-13 15:00:00,231.25,231.27,231.21,231.22,806.0,202.9861,203.0036,202.951,202.9598,806.0
2019-12-13 15:05:00,231.27,231.33,231.16,231.16,1691.0,203.0036,203.0563,202.9071,202.9071,1691.0
2019-12-13 15:10:00,231.18,231.23,231.09,231.16,900.0,202.9246,202.9685,202.8456,202.9071,900.0
2019-12-13 15:15:00,231.14,231.16,231.08,231.11,2226.0,202.8895,202.9071,202.8369,202.8632,2226.0
2019-12-13 15:20:00,231.15,231.3,231.05,231.05,3679.0,202.8983,203.03,202.8105,202.8105,3679.0
2019-12-13 15:25:00,231.08,231.24,231.07,231.21,2184.0,202.8369,202.9773,202.8281,202.951,2184.0
2019-12-13 15:30:00,231.21,231.39,231.2,231.3,1769.0,202.951,203.109,202.9422,203.03,1769.0
2019-12-13 15:35:00,231.3,231.34,231.07,231.15,6743.0,203.03,203.0651,202.8281,202.8983,6743.0
2019-12-13 15:40:00,231.19,231.22,231.11,231.11,3585.0,202.9334,202.9598,202.8632,202.8632,3585.0
2019-12-13 15:45:00,231.1,231.11,231.04,231.06,4026.0,202.8544,202.8632,202.8018,202.8193,4026.0
2019-12-13 15:50:00,231.08,231.2,231.02,231.05,12347.0,202.8369,202.9422,202.7842,202.8105,12347.0
2019-12-13 15:55:00,231.04,231.18,230.68,230.75,49142.0,202.8018,202.9246,202.4858,202.5472,49142.0
2019-12-16 09:30:00,232.11,232.87,231.79,232.5,8936.0,203.741,204.4081,203.4601,204.0833,8936.0
2019-12-16 09:35:00,232.59,232.72,232.32,232.58,1983.0,204.1623,204.2764,203.9253,204.1535,1983.0
2019-12-16 09:40:00,232.72,232.89,232.3,232.48,11352.0,204.2764,204.4256,203.9077,204.0657,11352.0
2019-12-16 09:45:00,232.57,232.63,232.48,232.49,18593.0,204.1447,204.1974,204.0657,204.0745,18593.0
2019-12-16 09:50:00,232.47,232.64,232.11,232.36,18551.0,204.057,204.2062,203.741,203.9604,18551.0
2019-12-16 09:55:00,232.39,232.39,232.07,232.17,5022.0,203.9867,203.9867,203.7059,203.7936,5022.0
2019-12-16 10:00:00,232.25,232.46,232.22,232.46,4093.0,203.8639,204.0482,203.8375,204.0482,4093.0
2019-12-16 10:05:00,232.47,232.59,232.37,232.5,4788.0,204.057,204.1623,203.9692,204.0833,4788.0
2019-12-16 10:10:00,232.56,232.72,232.49,232.64,2344.0,204.136,204.2764,204.0745,204.2062,2344.0
2019-12-16 10:15:00,232.59,232.63,232.51,232.58,5141.0,204.1623,204.1974,204.0921,204.1535,5141.0
2019-12-16 10:20:00,232.59,232.63,232.34,232.37,2876.0,204.1623,204.1974,203.9429,203.9692,2876.0
2019-12-16 10:25:00,232.38,232.67,232.38,232.67,2602.0,203.978,204.2325,203.978,204.2325,2602.0
2019-12-16 10:30:00,232.61,232.66,232.55,232.63,5150.0,204.1799,204.2237,204.1272,204.1974,5150.0
2019-12-16 10:35:00,232.63,232.85,232.6,232.84,5247.0,204.1974,204.3905,204.1711,204.3817,5247.0
2019-12-16 10:40:00,232.99,233.13,232.86,233.04,4937.0,204.5134,204.6363,204.3993,204.5573,4937.0
2019-12-16 10:45:00,232.96,232.99,232.78,232.78,6089.0,204.4871,204.5134,204.3291,204.3291,6089.0
2019-12-16 10:50:00,232.9,233.14,232.82,233.1,2638.0,204.4344,204.6451,204.3642,204.61,2638.0
2019-12-16 10:55:00,233.14,233.16,232.92,233.0,5104.0,204.6451,204.6626,204.452,204.5222,5104.0
2019-12-16 11:00:00,233.0,233.22,232.98,233.19,6129.0,204.5222,204.7153,204.5046,204.689,6129.0
2019-12-16 11:05:00,233.16,233.23,233.09,233.17,4534.0,204.6626,204.7241,204.6012,204.6714,4534.0
2019-12-16 11:10:00,233.16,233.25,232.99,233.14,2960.0,204.6626,204.7416,204.5134,204.6451,2960.0
2019-12-16 11:15:00,233.17,233.33,233.11,233.2,5460.0,204.6714,204.8119,204.6187,204.6977,5460.0
2019-12-16 11:20:00,233.11,233.34,233.07,233.14,8388.0,204.6187,204.8206,204.5836,204.6451,8388.0
2019-12-16 11:25:00,233.16,233.25,233.13,233.18,4187.0,204.6626,204.7416,204.6363,204.6802,4187.0
2019-12-16 11:30:00,233.14,233.19,233.11,233.16,8066.0,204.6451,204.689,204.6187,204.6626,8066.0
2019-12-16 11:35:00,233.15,233.25,233.14,233.16,6978.0,204.6539,204.7416,204.6451,204.6626,6978.0
2019-12-16 11:40:00,233.16,233.26,233.14,233.22,4148.0,204.6626,204.7504,204.6451,204.7153,4148.0
2019-12-16 11:45:00,233.21,233.23,233.03,233.08,8294.0,204.7065,204.7241,204.5485,204.5924,8294.0
2019-12-16 11:50:00,233.11,233.32,233.07,233.18,10536.0,204.6187,204.8031,204.5836,204.6802,10536.0
2019-12-16 11:55:00,233.18,233.33,233.15,233.19,6187.0,204.6802,204.8119,204.6539,204.689,6187.0
2019-12-16 12:00:00,233.18,233.5,233.17,233.5,5525.0,204.6802,204.9611,204.6714,204.9611,5525.0
2019-12-16 12:05:00,233.5,233.64,233.49,233.59,7943.0,204.9611,205.084,204.9523,205.0401,7943.0
2019-12-16 12:10:00,233.59,233.59,233.46,233.57,5402.0,205.0401,205.0401,204.926,205.0225,5402.0
2019-12-16 12:15:00,233.6,233.63,233.42,233.42,5171.0,205.0489,205.0752,204.8909,204.8909,5171.0
2019-12-16 12:20:00,233.46,233.64,233.46,233.58,3868.0,204.926,205.084,204.926,205.0313,3868.0
2019-12-16 12:25:00,233.64,233.72,233.55,233.7,5129.0,205.084,205.1542,205.005,205.1366,5129.0
2019-12-16 12:30:00,233.68,233.7,233.59,233.59,2695.0,205.1191,205.1366,205.0401,205.0401,2695.0
2019-12-16 12:35:00,233.58,233.58,233.46,233.49,2396.0,205.0313,205.0313,204.926,204.9523,2396.0
2019-12-16 12:40:00,233.47,233.49,233.43,233.46,1565.0,204.9347,204.9523,204.8996,204.926,1565.0
2019-12-16 12:45:00,233.47,233.48,233.25,233.42,3298.0,204.9347,204.9435,204.7416,204.8909,3298.0
2019-12-16 12:50:00,233.48,233.64,233.44,233.56,2600.0,204.9435,205.084,204.9084,205.0137,2600.0
2019-12-16 12:55:00,233.44,233.55,233.44,233.54,1974.0,204.9084,205.005,204.9084,204.9962,1974.0
2019-12-16 13:00:00,233.57,233.64,233.52,233.63,5436.0,205.0225,205.084,204.9786,205.0752,5436.0
2019-12-16 13:05:00,233.62,233.83,233.57,233.78,7385.0,205.0664,205.2507,205.0225,205.2069,7385.0
2019-12-16 13:10:00,233.8,234.0,233.77,234.0,4467.0,205.2244,205.4,205.1981,205.4,4467.0
2019-12-16 13:15:00,234.04,234.09,233.99,234.0,1837.0,205.4351,205.479,205.3912,205.4,1837.0
2019-12-16 13:20:00,234.0,234.08,233.95,234.08,1940.0,205.4,205.4702,205.3561,205.4702,1940.0
2019-12-16 13:25:00,234.06,234.07,233.95,233.95,2301.0,205.4526,205.4614,205.3561,205.3561,2301.0
2019-12-16 13:30:00,233.94,234.02,233.92,233.96,2069.0,205.3473,205.4175,205.3297,205.3649,2069.0
2019-12-16 13:35:00,233.96,233.96,233.85,233.87,3046.0,205.3649,205.3649,205.2683,205.2859,3046.0
2019-12-16 13:40:00,233.8,234.1,233.78,234.1,2301.0,205.2244,205.4877,205.2069,205.4877,2301.0
2019-12-16 13:45:00,234.12,234.21,234.04,234.21,2123.0,205.5053,205.5843,205.4351,205.5843,2123.0
2019-12-16 13:50:00,234.22,234.23,234.12,234.18,3119.0,205.5931,205.6019,205.5053,205.558,3119.0
2019-12-16 13:55:00,234.13,234.23,234.13,234.2,1854.0,205.5141,205.6019,205.5141,205.5755,1854.0
2019-12-16 14:00:00,234.23,234.3,234.05,234.05,4634.0,205.6019,205.6633,205.4439,205.4439,4634.0
2019-12-16 14:05:00,234.05,234.05,233.83,233.85,7725.0,205.4439,205.4439,205.2507,205.2683,7725.0
2019-12-16 14:10:00,233.87,234.07,233.87,234.0,2737.0,205.2859,205.4614,205.2859,205.4,2737.0
2019-12-16 14:15:00,234.02,234.13,234.02,234.1,4712.0,205.4175,205.5141,205.4175,205.4877,4712.0
2019-12-16 14:20:00,234.12,234.12,233.97,233.98,4071.0,205.5053,205.5053,205.3736,205.3824,4071.0
2019-12-16 14:25:00,233.99,234.04,233.94,234.04,800.0,205.3912,205.4351,205.3473,205.4351,800.0
2019-12-16 14:30:00,234.03,234.03,233.9,233.92,1832.0,205.4263,205.4263,205.3122,205.3297,1832.0
2019-12-16 14:35:00,233.87,233.94,233.84,233.93,2004.0,205.2859,205.3473,205.2595,205.3385,2004.0
2019-12-16 14:40:00,233.95,234.07,233.94,234.01,10114.0,205.3561,205.4614,205.3473,205.4087,10114.0
2019-12-16 14:45:00,234.01,234.02,233.96,234.0,6561.0,205.4087,205.4175,205.3649,205.4,6561.0
2019-12-16 14:50:00,233.99,234.02,233.77,233.77,2476.0,205.3912,205.4175,205.1981,205.1981,2476.0
2019-12-16 14:55:00,233.79,233.92,233.78,233.83,2771.0,205.2156,205.3297,205.2069,205.2507,2771.0
2019-12-16 15:00:00,233.8,233.94,233.78,233.94,2300.0,205.2244,205.3473,205.2069,205.3473,2300.0
2019-12-16 15:05:00,233.95,234.02,233.93,233.93,2678.0,205.3561,205.4175,205.3385,205.3385,2678.0
2019-12-16 15:10:00,233.95,234.14,233.95,234.06,4047.0,205.3561,205.5229,205.3561,205.4526,4047.0
2019-12-16 15:15:00,234.11,234.16,234.07,234.1,3232.0,205.4965,205.5404,205.4614,205.4877,3232.0
2019-12-16 15:20:00,234.08,234.31,234.06,234.24,5432.0,205.4702,205.6721,205.4526,205.6106,5432.0
2019-12-16 15:25:00,234.26,234.29,234.03,234.03,4304.0,205.6282,205.6545,205.4263,205.4263,4304.0
2019-12-16 15:30:00,234.04,234.09,233.79,234.01,7135.0,205.4351,205.479,205.2156,205.4087,7135.0
2019-12-16 15:35:00,234.03,234.13,234.02,234.08,7090.0,205.4263,205.5141,205.4175,205.4702,7090.0
2019-12-16 15:40:00,234.04,234.06,233.84,233.94,9521.0,205.4351,205.4526,205.2595,205.3473,9521.0
2019-12-16 15:45:00,233.94,234.06,233.9,234.06,10490.0,205.3473,205.4526,205.3122,205.4526,10490.0
2019-12-16 15:50:00,234.13,234.38,234.04,234.36,24699.0,205.5141,205.7335,205.4351,205.716,24699.0
2019-12-16 15:55:00,234.34,234.58,234.31,234.45,58345.0,205.6984,205.9091,205.6721,205.795,58345.0
2019-12-17 09:30:00,234.78,234.9,234.5,234.9,9647.0,206.0846,206.19,205.8389,206.19,9647.0
2019-12-17 09:35:00,235.0,235.33,234.88,234.88,4595.0,206.2777,206.5674,206.1724,206.1724,4595.0
2019-12-17 09:40:00,235.0,235.01,234.63,234.9,5358.0,206.2777,206.2865,205.953,206.19,5358.0
2019-12-17 09:45:00,234.86,234.94,234.5,234.62,4600.0,206.1549,206.2251,205.8389,205.9442,4600.0
2019-12-17 09:50:00,234.62,235.84,234.61,235.56,14351.0,205.9442,207.0151,205.9354,206.7693,14351.0
2019-12-17 09:55:00,235.61,236.41,235.59,236.31,11334.0,206.8132,207.5154,206.7956,207.4276,11334.0
2019-12-17 10:00:00,236.18,236.62,236.18,236.41,5877.0,207.3135,207.6997,207.3135,207.5154,5877.0
2019-12-17 10:05:00,236.47,236.7,236.24,236.31,4811.0,207.5681,207.77,207.3662,207.4276,4811.0
2019-12-17 10:10:00,236.32,236.67,236.32,236.37,7117.0,207.4364,207.7436,207.4364,207.4803,7117.0
2019-12-17 10:15:00,236.37,236.37,236.03,236.09,8701.0,207.4803,207.4803,207.1819,207.2345,8701.0
2019-12-17 10:20:00,236.0,236.25,235.88,235.97,6268.0,207.1555,207.375,207.0502,207.1292,6268.0
2019-12-17 10:25:00,235.92,236.1,235.7,235.7,6665.0,207.0853,207.2433,206.8922,206.8922,6665.0
2019-12-17 10:30:00,235.69,235.69,235.43,235.48,3926.0,206.8834,206.8834,206.6552,206.6991,3926.0
2019-12-17 10:35:00,235.55,235.61,235.51,235.55,1700.0,206.7605,206.8132,206.7254,206.7605,1700.0
2019-12-17 10:40:00,235.6,235.6,235.26,235.35,2442.0,206.8044,206.8044,206.506,206.585,2442.0
2019-12-17 10:45:00,235.37,235.41,235.36,235.41,1700.0,206.6025,206.6376,206.5937,206.6376,1700.0
2019-12-17 10:50:00,235.37,235.4,235.22,235.22,4503.0,206.6025,206.6289,206.4709,206.4709,4503.0
2019-12-17 10:55:00,235.2,235.21,234.84,234.94,2973.0,206.4533,206.4621,206.1373,206.2251,2973.0
2019-12-17 11:00:00,234.95,235.21,234.95,235.19,2809.0,206.2339,206.4621,206.2339,206.4445,2809.0
2019-12-17 11:05:00,235.16,235.32,235.08,235.32,2141.0,206.4182,206.5586,206.348,206.5586,2141.0
2019-12-17 11:10:00,235.32,235.32,234.97,235.04,2211.0,206.5586,206.5586,206.2514,206.3129,2211.0
2019-12-17 11:15:00,235.12,235.16,234.5,234.5,4595.0,206.3831,206.4182,205.8389,205.8389,4595.0
2019-12-17 11:20:00,234.54,234.75,234.53,234.63,2872.0,205.874,206.0583,205.8652,205.953,2872.0
2019-12-17 11:25:00,234.66,234.7,234.63,234.65,2451.0,205.9793,206.0144,205.953,205.9705,2451.0
2019-12-17 11:30:00,234.59,234.59,234.34,234.46,2917.0,205.9179,205.9179,205.6984,205.8037,2917.0
2019-12-17 11:35:00,234.35,234.56,234.35,234.5,2105.0,205.7072,205.8915,205.7072,205.8389,2105.0
2019-12-17 11:40:00,234.48,234.48,234.37,234.4,1412.0,205.8213,205.8213,205.7247,205.7511,1412.0
2019-12-17 11:45:00,234.39,234.47,234.24,234.3,3029.0,205.7423,205.8125,205.6106,205.6633,3029.0
2019-12-17 11:50:00,234.35,234.39,234.33,234.39,1646.0,205.7072,205.7423,205.6896,205.7423,1646.0
2019-12-17 11:55:00,234.4,234.46,234.24,234.24,1707.0,205.7511,205.8037,205.6106,205.6106,1707.0
2019-12-17 12:00:00,234.26,234.38,234.25,234.32,3502.0,205.6282,205.7335,205.6194,205.6809,3502.0
2019-12-17 12:05:00,234.32,234.34,234.2,234.21,1800.0,205.6809,205.6984,205.5755,205.5843,1800.0
2019-12-17 12:10:00,234.27,234.36,234.27,234.35,2598.0,205.637,205.716,205.637,205.7072,2598.0
2019-12-17 12:15:00,234.33,234.36,234.3,234.33,1329.0,205.6896,205.716,205.6633,205.6896,1329.0
2019-12-17 12:20:00,234.29,234.29,234.01,234.01,1942.0,205.6545,205.6545,205.4087,205.4087,1942.0
2019-12-17 12:25:00,233.94,234.01,233.9,233.95,3185.0,205.3473,205.4087,205.3122,205.3561,3185.0
2019-12-17 12:30:00,233.92,233.92,233.83,233.83,2574.0,205.3297,205.3297,205.2507,205.2507,2574.0
2019-12-17 12:35:00,233.88,233.96,233.87,233.94,2301.0,205.2946,205.3649,205.2859,205.3473,2301.0
2019-12-17 12:40:00,233.95,234.1,233.95,234.06,1604.0,205.3561,205.4877,205.3561,205.4526,1604.0
2019-12-17 12:45:00,234.0,234.4,233.99,234.35,1905.0,205.4,205.7511,205.3912,205.7072,1905.0
2019-12-17 12:50:00,234.34,234.35,234.24,234.3,3425.0,205.6984,205.7072,205.6106,205.6633,3425.0
2019-12-17 12:55:00,234.36,234.39,234.32,234.39,2681.0,205.716,205.7423,205.6809,205.7423,2681.0
2019-12-17 13:00:00,234.38,234.4,234.33,234.38,4806.0,205.7335,205.7511,205.6896,205.7335,4806.0
2019-12-17 13:05:00,234.4,234.44,234.37,234.37,1125.0,205.7511,205.7862,205.7247,205.7247,1125.0
2019-12-17 13:10:00,234.38,234.38,234.32,234.34,5299.0,205.7335,205.7335,205.6809,205.6984,5299.0
2019-12-17 13:15:00,234.38,234.41,234.32,234.38,4464.0,205.7335,205.7599,205.6809,205.7335,4464.0
2019-12-17 13:20:00,234.37,234.59,234.36,234.42,2320.0,205.7247,205.9179,205.716,205.7686,2320.0
2019-12-17 13:25:00,234.42,234.57,234.42,234.49,3608.0,205.7686,205.9003,205.7686,205.8301,3608.0
2019-12-17 13:30:00,234.47,234.5,234.45,234.5,2175.0,205.8125,205.8389,205.795,205.8389,2175.0
2019-12-17 13:35:00,234.48,234.63,234.46,234.57,3127.0,205.8213,205.953,205.8037,205.9003,3127.0
2019-12-17 13:40:00,234.66,234.87,234.66,234.87,1020.0,205.9793,206.1636,205.9793,206.1636,1020.0
2019-12-17 13:45:00,234.87,234.87,234.79,234.85,3187.0,206.1636,206.1636,206.0934,206.1461,3187.0
2019-12-17 13:50:00,234.86,234.86,234.67,234.75,2871.0,206.1549,206.1549,205.9881,206.0583,2871.0
2019-12-17 13:55:00,234.79,234.94,234.71,234.94,3382.0,206.0934,206.2251,206.0232,206.2251,3382.0
2019-12-17 14:00:00,234.98,235.03,234.85,235.02,3588.0,206.2602,206.3041,206.1461,206.2953,3588.0
2019-12-17 14:05:00,235.07,235.14,234.96,235.14,7457.0,206.3392,206.4006,206.2426,206.4006,7457.0
2019-12-17 14:10:00,235.17,235.43,235.12,235.43,3361.0,206.427,206.6552,206.3831,206.6552,3361.0
2019-12-17 14:15:00,235.43,235.45,235.25,235.42,5515.0,206.6552,206.6727,206.4972,206.6464,5515.0
2019-12-17 14:20:00,235.47,235.5,235.38,235.5,4635.0,206.6903,206.7166,206.6113,206.7166,4635.0
2019-12-17 14:25:00,235.45,235.5,235.33,235.42,5381.0,206.6727,206.7166,206.5674,206.6464,5381.0
2019-12-17 14:30:00,235.47,235.53,235.43,235.5,4766.0,206.6903,206.743,206.6552,206.7166,4766.0
2019-12-17 14:35:00,235.55,235.71,235.49,235.71,3811.0,206.7605,206.901,206.7079,206.901,3811.0
2019-12-17 14:40:00,235.74,235.88,235.72,235.87,4078.0,206.9273,207.0502,206.9097,207.0414,4078.0
2019-12-17 14:45:00,235.89,236.02,235.84,235.95,5493.0,207.059,207.1731,207.0151,207.1116,5493.0
2019-12-17 14:50:00,235.97,235.98,235.78,235.82,5156.0,207.1292,207.138,206.9624,206.9975,5156.0
2019-12-17 14:55:00,235.86,236.08,235.86,235.96,5627.0,207.0326,207.2257,207.0326,207.1204,5627.0
2019-12-17 15:00:00,235.93,236.02,235.91,235.94,5148.0,207.0941,207.1731,207.0765,207.1029,5148.0
2019-12-17 15:05:00,235.91,235.96,235.88,235.92,3101.0,207.0765,207.1204,207.0502,207.0853,3101.0
2019-12-17 15:10:00,235.89,236.0,235.84,235.97,4161.0,207.059,207.1555,207.0151,207.1292,4161.0
2019-12-17 15:15:00,236.01,236.1,235.97,236.1,4948.0,207.1643,207.2433,207.1292,207.2433,4948.0
2019-12-17 15:20:00,236.09,236.1,235.95,235.98,6170.0,207.2345,207.2433,207.1116,207.138,6170.0
2019-12-17 15:25:00,235.97,236.03,235.94,236.03,3763.0,207.1292,207.1819,207.1029,207.1819,3763.0
2019-12-17 15:30:00,236.03,236.05,235.78,235.8,7686.0,207.1819,207.1994,206.9624,206.98,7686.0
2019-12-17 15:35:00,235.79,235.91,235.72,235.87,5762.0,206.9712,207.0765,206.9097,207.0414,5762.0
2019-12-17 15:40:00,235.86,235.95,235.82,235.84,5921.0,207.0326,207.1116,206.9975,207.0151,5921.0
2019-12-17 15:45:00,235.82,235.95,235.81,235.83,6486.0,206.9975,207.1116,206.9887,207.0063,6486.0
2019-12-17 15:50:00,235.85,236.01,235.8,235.84,13166.0,207.0239,207.1643,206.98,207.0151,13166.0
2019-12-17 15:55:00,235.87,236.08,235.62,235.62,54801.0,207.0414,207.2257,206.822,206.822,54801.0
2019-12-18 09:30:00,235.09,235.52,234.73,234.74,17124.0,206.3567,206.7342,206.0407,206.0495,17124.0
2019-12-18 09:35:00,234.78,234.9,234.58,234.7,1003.0,206.0846,206.19,205.9091,206.0144,1003.0
2019-12-18 09:40:00,234.75,234.88,234.5,234.84,5474.0,206.0583,206.1724,205.8389,206.1373,5474.0
2019-12-18 09:45:00,234.85,234.85,233.47,233.47,1900.0,206.1461,206.1461,204.9347,204.9347,1900.0
2019-12-18 09:50:00,233.42,234.08,233.36,233.96,2050.0,204.8909,205.4702,204.8382,205.3649,2050.0
2019-12-18 09:55:00,233.96,234.14,233.84,234.11,2634.0,205.3649,205.5229,205.2595,205.4965,2634.0
2019-12-18 10:00:00,234.0,234.06,233.74,234.06,3507.0,205.4,205.4526,205.1717,205.4526,3507.0
2019-12-18 10:05:00,234.02,234.11,233.95,233.98,2684.0,205.4175,205.4965,205.3561,205.3824,2684.0
2019-12-18 10:10:00,233.77,233.83,233.61,233.62,1248.0,205.1981,205.2507,205.0576,205.0664,1248.0
2019-12-18 10:15:00,233.54,233.59,233.24,233.36,4748.0,204.9962,205.0401,204.7329,204.8382,4748.0
2019-12-18 10:20:00,233.35,233.38,233.24,233.25,3800.0,204.8294,204.8557,204.7329,204.7416,3800.0
2019-12-18 10:25:00,233.25,233.25,232.84,232.86,6790.0,204.7416,204.7416,204.3817,204.3993,6790.0
2019-12-18 10:30:00,232.91,233.16,232.91,233.13,5604.0,204.4432,204.6626,204.4432,204.6363,5604.0
2019-12-18 10:35:00,233.13,233.42,233.09,233.38,3500.0,204.6363,204.8909,204.6012,204.8557,3500.0
2019-12-18 10:40:00,233.33,233.44,233.17,233.44,3124.0,204.8119,204.9084,204.6714,204.9084,3124.0
2019-12-18 10:45:00,233.43,233.46,233.23,233.23,4975.0,204.8996,204.926,204.7241,204.7241,4975.0
2019-12-18 10:50:00,233.18,233.29,233.18,233.23,2463.0,204.6802,204.7767,204.6802,204.7241,2463.0
2019-12-18 10:55:00,233.23,233.29,232.98,232.98,2800.0,204.7241,204.7767,204.5046,204.5046,2800.0
2019-12-18 11:00:00,233.04,233.04,232.9,232.95,2022.0,204.5573,204.5573,204.4344,204.4783,2022.0
2019-12-18 11:05:00,232.9,233.14,232.88,233.14,3210.0,204.4344,204.6451,204.4169,204.6451,3210.0
2019-12-18 11:10:00,233.03,233.03,232.54,232.65,4344.0,204.5485,204.5485,204.1184,204.215,4344.0
2019-12-18 11:15:00,232.61,232.84,232.61,232.81,1955.0,204.1799,204.3817,204.1799,204.3554,1955.0
2019-12-18 11:20:00,232.82,232.87,232.44,232.44,1842.0,204.3642,204.4081,204.0306,204.0306,1842.0
2019-12-18 11:25:00,232.41,232.6,232.41,232.52,3735.0,204.0043,204.1711,204.0043,204.1009,3735.0
2019-12-18 11:30:00,232.53,232.56,232.15,232.16,4800.0,204.1096,204.136,203.7761,203.7849,4800.0
2019-12-18 11:35:00,232.06,232.1,231.93,231.93,3100.0,203.6971,203.7322,203.583,203.583,3100.0
2019-12-18 11:40:00,231.98,231.98,231.67,231.72,4161.0,203.6269,203.6269,203.3547,203.3986,4161.0
2019-12-18 11:45:00,231.61,231.74,231.44,231.46,6253.0,203.3021,203.4162,203.1529,203.1704,6253.0
2019-12-18 11:50:00,231.53,231.53,231.26,231.33,6289.0,203.2319,203.2319,202.9949,203.0563,6289.0
2019-12-18 11:55:00,231.35,231.39,230.88,230.97,2000.0,203.0739,203.109,202.6613,202.7403,2000.0
2019-12-18 12:00:00,230.98,231.09,230.85,231.04,7552.0,202.7491,202.8456,202.635,202.8018,7552.0
2019-12-18 12:05:00,230.99,231.03,230.91,230.92,4024.0,202.7579,202.793,202.6876,202.6964,4024.0
2019-12-18 12:10:00,230.85,230.85,230.67,230.76,2500.0,202.635,202.635,202.477,202.556,2500.0
2019-12-18 12:15:00,230.8,230.95,230.78,230.78,2800.0,202.5911,202.7228,202.5735,202.5735,2800.0
2019-12-18 12:20:00,230.67,230.67,230.6,230.67,1200.0,202.477,202.477,202.4155,202.477,1200.0
2019-12-18 12:25:00,230.65,230.9,230.64,230.9,2925.0,202.4594,202.6789,202.4506,202.6789,2925.0
2019-12-18 12:30:00,230.92,230.93,230.66,230.87,9408.0,202.6964,202.7052,202.4682,202.6525,9408.0
2019-12-18 12:35:00,230.87,230.92,230.58,230.65,16580.0,202.6525,202.6964,202.398,202.4594,16580.0
2019-12-18 12:40:00,230.66,230.95,230.62,230.9,2958.0,202.4682,202.7228,202.4331,202.6789,2958.0
2019-12-18 12:45:00,230.91,230.94,230.78,230.78,3001.0,202.6876,202.714,202.5735,202.5735,3001.0
2019-12-18 12:50:00,230.81,231.0,230.78,231.0,8002.0,202.5999,202.7666,202.5735,202.7666,8002.0
2019-12-18 12:55:00,231.08,231.41,231.05,231.41,1963.0,202.8369,203.1265,202.8105,203.1265,1963.0
2019-12-18 13:00:00,231.41,231.41,231.19,231.26,1435.0,203.1265,203.1265,202.9334,202.9949,1435.0
2019-12-18 13:05:00,231.32,231.49,231.32,231.48,1814.0,203.0475,203.1968,203.0475,203.188,1814.0
2019-12-18 13:10:00,231.52,231.64,231.43,231.58,3450.0,203.2231,203.3284,203.1441,203.2757,3450.0
2019-12-18 13:15:00,231.58,231.84,231.58,231.82,2515.0,203.2757,203.504,203.2757,203.4864,2515.0
2019-12-18 13:20:00,231.83,231.99,231.66,231.66,7649.0,203.4952,203.6356,203.346,203.346,7649.0
2019-12-18 13:25:00,231.66,231.68,231.48,231.48,7005.0,203.346,203.3635,203.188,203.188,7005.0
2019-12-18 13:30:00,231.4,231.4,231.01,231.4,5974.0,203.1178,203.1178,202.7754,203.1178,5974.0
2019-12-18 13:35:00,231.45,231.95,231.45,231.94,7131.0,203.1616,203.6005,203.1616,203.5917,7131.0
2019-12-18 13:40:00,231.92,231.94,231.47,231.47,13017.0,203.5742,203.5917,203.1792,203.1792,13017.0
2019-12-18 13:45:00,231.5,231.9,231.5,231.9,3011.0,203.2055,203.5566,203.2055,203.5566,3011.0
2019-12-18 13:50:00,231.92,232.16,231.92,232.05,2904.0,203.5742,203.7849,203.5742,203.6883,2904.0
2019-12-18 13:55:00,232.07,232.07,231.82,231.88,5558.0,203.7059,203.7059,203.4864,203.5391,5558.0
2019-12-18 14:00:00,231.8,231.92,231.73,231.92,3188.0,203.4689,203.5742,203.4074,203.5742,3188.0
2019-12-18 14:05:00,232.02,232.11,231.77,231.77,4439.0,203.662,203.741,203.4425,203.4425,4439.0
2019-12-18 14:10:00,231.83,232.05,231.81,231.82,6727.0,203.4952,203.6883,203.4776,203.4864,6727.0
2019-12-18 14:15:00,231.8,232.04,231.8,232.03,10323.0,203.4689,203.6795,203.4689,203.6707,10323.0
2019-12-18 14:20:00,232.01,232.05,231.9,231.93,9455.0,203.6532,203.6883,203.5566,203.583,9455.0
2019-12-18 14:25:00,231.97,231.99,231.81,231.83,5976.0,203.6181,203.6356,203.4776,203.4952,5976.0
2019-12-18 14:30:00,231.82,231.96,231.79,231.8,4989.0,203.4864,203.6093,203.4601,203.4689,4989.0
2019-12-18 14:35:00,231.74,231.98,231.69,231.75,10479.0,203.4162,203.6269,203.3723,203.425,10479.0
2019-12-18 14:40:00,231.7,231.94,231.67,231.9,2205.0,203.3811,203.5917,203.3547,203.5566,2205.0
2019-12-18 14:45:00,231.9,231.9,231.66,231.66,2341.0,203.5566,203.5566,203.346,203.346,2341.0
2019-12-18 14:50:00,231.63,231.92,231.63,231.88,5746.0,203.3196,203.5742,203.3196,203.5391,5746.0
2019-12-18 14:55:00,231.85,232.07,231.8,232.07,5108.0,203.5127,203.7059,203.4689,203.7059,5108.0
2019-12-18 15:00:00,232.07,232.09,231.92,232.09,4299.0,203.7059,203.7234,203.5742,203.7234,4299.0
2019-12-18 15:05:00,232.09,232.38,232.09,232.28,2769.0,203.7234,203.978,203.7234,203.8902,2769.0
2019-12-18 15:10:00,232.27,232.36,232.2,232.22,5167.0,203.8814,203.9604,203.82,203.8375,5167.0
2019-12-18 15:15:00,232.18,232.24,232.12,232.24,2462.0,203.8024,203.8551,203.7497,203.8551,2462.0
2019-12-18 15:20:00,232.25,232.55,232.25,232.54,7871.0,203.8639,204.1272,203.8639,204.1184,7871.0
2019-12-18 15:25:00,232.54,232.55,232.39,232.4,6177.0,204.1184,204.1272,203.9867,203.9955,6177.0
2019-12-18 15:30:00,232.4,232.52,232.36,232.51,8758.0,203.9955,204.1009,203.9604,204.0921,8758.0
2019-12-18 15:35:00,232.52,232.77,232.52,232.76,4690.0,204.1009,204.3203,204.1009,204.3115,4690.0
2019-12-18 15:40:00,232.75,232.87,232.69,232.87,6012.0,204.3027,204.4081,204.2501,204.4081,6012.0
2019-12-18 15:45:00,232.82,232.86,232.63,232.73,11196.0,204.3642,204.3993,204.1974,204.2852,11196.0
2019-12-18 15:50:00,232.72,233.02,232.69,232.88,17540.0,204.2764,204.5397,204.2501,204.4169,17540.0
2019-12-18 15:55:00,232.86,233.2,232.76,233.11,71697.0,204.3993,204.6977,204.3115,204.6187,71697.0
2019-12-19 09:30:00,232.83,233.64,232.83,233.61,9522.0,204.373,205.084,204.373,205.0576,9522.0
2019-12-19 09:35:00,233.56,233.73,233.34,233.72,2230.0,205.0137,205.163,204.8206,205.1542,2230.0
2019-12-19 09:40:00,233.28,233.67,233.28,233.61,1924.0,204.768,205.1103,204.768,205.0576,1924.0
2019-12-19 09:45:00,233.7,234.13,233.44,234.02,1200.0,205.1366,205.5141,204.9084,205.4175,1200.0
2019-12-19 09:50:00,233.91,234.05,233.79,234.05,1319.0,205.321,205.4439,205.2156,205.4439,1319.0
2019-12-19 09:55:00,233.91,234.03,233.69,233.84,4011.0,205.321,205.4263,205.1279,205.2595,4011.0
2019-12-19 10:00:00,233.93,233.93,233.65,233.85,1456.0,205.3385,205.3385,205.0927,205.2683,1456.0
2019-12-19 10:05:00,233.97,234.4,233.97,234.4,3993.0,205.3736,205.7511,205.3736,205.7511,3993.0
2019-12-19 10:10:00,234.29,234.59,234.29,234.52,4541.0,205.6545,205.9179,205.6545,205.8564,4541.0
2019-12-19 10:15:00,234.5,234.56,234.13,234.22,3666.0,205.8389,205.8915,205.5141,205.5931,3666.0
2019-12-19 10:20:00,234.27,234.5,234.27,234.5,1322.0,205.637,205.8389,205.637,205.8389,1322.0
2019-12-19 10:25:00,234.54,234.81,234.33,234.76,2803.0,205.874,206.111,205.6896,206.0671,2803.0
2019-12-19 10:30:00,234.63,234.73,234.49,234.73,1838.0,205.953,206.0407,205.8301,206.0407,1838.0
2019-12-19 10:35:00,234.79,234.79,234.53,234.7,1601.0,206.0934,206.0934,205.8652,206.0144,1601.0
2019-12-19 10:40:00,234.83,235.07,234.73,235.02,1714.0,206.1285,206.3392,206.0407,206.2953,1714.0
2019-12-19 10:45:00,235.08,235.23,234.95,234.96,5166.0,206.348,206.4796,206.2339,206.2426,5166.0
2019-12-19 10:50:00,235.01,235.02,234.87,234.92,1616.0,206.2865,206.2953,206.1636,206.2075,1616.0
2019-12-19 10:55:00,234.87,235.05,234.86,235.03,7005.0,206.1636,206.3216,206.1549,206.3041,7005.0
2019-12-19 11:00:00,235.01,235.01,234.47,234.62,4459.0,206.2865,206.2865,205.8125,205.9442,4459.0
2019-12-19 11:05:00,234.57,234.72,234.53,234.58,2800.0,205.9003,206.032,205.8652,205.9091,2800.0
2019-12-19 11:10:00,234.63,234.64,234.33,234.34,3830.0,205.953,205.9617,205.6896,205.6984,3830.0
2019-12-19 11:15:00,234.38,234.7,234.38,234.61,4362.0,205.7335,206.0144,205.7335,205.9354,4362.0
2019-12-19 11:20:00,234.71,234.93,234.53,234.53,8229.0,206.0232,206.2163,205.8652,205.8652,8229.0
2019-12-19 11:25:00,234.49,234.58,234.42,234.45,5039.0,205.8301,205.9091,205.7686,205.795,5039.0
2019-12-19 11:30:00,234.47,234.53,234.41,234.52,9097.0,205.8125,205.8652,205.7599,205.8564,9097.0
2019-12-19 11:35:00,234.53,234.58,234.41,234.58,3889.0,205.8652,205.9091,205.7599,205.9091,3889.0
2019-12-19 11:40:00,234.54,234.57,234.21,234.26,1500.0,205.874,205.9003,205.5843,205.6282,1500.0
2019-12-19 11:45:00,234.25,234.36,234.13,234.3,5476.0,205.6194,205.716,205.5141,205.6633,5476.0
2019-12-19 11:50:00,234.3,234.32,234.26,234.27,2575.0,205.6633,205.6809,205.6282,205.637,2575.0
2019-12-19 11:55:00,234.28,234.3,234.18,234.27,2830.0,205.6457,205.6633,205.558,205.637,2830.0
2019-12-19 12:00:00,234.28,234.41,234.19,234.3,5171.0,205.6457,205.7599,205.5667,205.6633,5171.0
2019-12-19 12:05:00,234.31,234.56,234.24,234.56,2900.0,205.6721,205.8915,205.6106,205.8915,2900.0
2019-12-19 12:10:00,234.56,234.84,234.55,234.83,3506.0,205.8915,206.1373,205.8827,206.1285,3506.0
2019-12-19 12:15:00,234.83,234.89,234.57,234.63,2250.0,206.1285,206.1812,205.9003,205.953,2250.0
2019-12-19 12:20:00,234.68,234.69,234.51,234.51,600.0,205.9969,206.0056,205.8476,205.8476,600.0
2019-12-19 12:25:00,234.53,234.57,234.38,234.57,3572.0,205.8652,205.9003,205.7335,205.9003,3572.0
2019-12-19 12:30:00,234.57,234.66,234.54,234.66,1800.0,205.9003,205.9793,205.874,205.9793,1800.0
2019-12-19 12:35:00,234.66,234.77,234.6,234.61,4633.0,205.9793,206.0759,205.9266,205.9354,4633.0
2019-12-19 12:40:00,234.49,234.49,234.08,234.08,3850.0,205.8301,205.8301,205.4702,205.4702,3850.0
2019-12-19 12:45:00,234.19,234.19,234.02,234.05,1200.0,205.5667,205.5667,205.4175,205.4439,1200.0
2019-12-19 12:50:00,234.01,234.07,233.87,234.03,3315.0,205.4087,205.4614,205.2859,205.4263,3315.0
2019-12-19 12:55:00,234.03,234.09,233.74,233.74,3241.0,205.4263,205.479,205.1717,205.1717,3241.0
2019-12-19 13:00:00,233.76,233.78,233.72,233.77,2800.0,205.1893,205.2069,205.1542,205.1981,2800.0
2019-12-19 13:05:00,233.74,233.79,233.7,233.79,2330.0,205.1717,205.2156,205.1366,205.2156,2330.0
2019-12-19 13:10:00,233.81,233.82,233.65,233.65,3541.0,205.2332,205.242,205.0927,205.0927,3541.0
2019-12-19 13:15:00,233.74,234.04,233.74,234.04,5353.0,205.1717,205.4351,205.1717,205.4351,5353.0
2019-12-19 13:20:00,233.96,233.96,233.83,233.92,1454.0,205.3649,205.3649,205.2507,205.3297,1454.0
2019-12-19 13:25:00,233.87,233.87,233.74,233.85,3327.0,205.2859,205.2859,205.1717,205.2683,3327.0
2019-12-19 13:30:00,233.88,234.01,233.81,234.01,4024.0,205.2946,205.4087,205.2332,205.4087,4024.0
2019-12-19 13:35:00,234.03,234.05,233.88,233.99,4749.0,205.4263,205.4439,205.2946,205.3912,4749.0
2019-12-19 13:40:00,234.03,234.12,233.99,234.12,2099.0,205.4263,205.5053,205.3912,205.5053,2099.0
2019-12-19 13:45:00,234.05,234.09,233.73,233.84,3100.0,205.4439,205.479,205.163,205.2595,3100.0
2019-12-19 13:50:00,233.8,233.92,233.78,233.88,3225.0,205.2244,205.3297,205.2069,205.2946,3225.0
2019-12-19 13:55:00,233.88,233.91,233.65,233.87,2601.0,205.2946,205.321,205.0927,205.2859,2601.0
2019-12-19 14:00:00,233.79,233.9,233.77,233.9,2477.0,205.2156,205.3122,205.1981,205.3122,2477.0
2019-12-19 14:05:00,233.86,234.0,233.85,234.0,6346.0,205.2771,205.4,205.2683,205.4,6346.0
2019-12-19 14:10:00,234.05,234.22,233.93,234.08,6084.0,205.4439,205.5931,205.3385,205.4702,6084.0
2019-12-19 14:15:00,234.02,234.02,233.72,233.84,4609.0,205.4175,205.4175,205.1542,205.2595,4609.0
2019-12-19 14:20:00,233.88,234.15,233.88,234.13,3020.0,205.2946,205.5316,205.2946,205.5141,3020.0
2019-12-19 14:25:00,234.15,234.49,234.07,234.46,6958.0,205.5316,205.8301,205.4614,205.8037,6958.0
2019-12-19 14:30:00,234.37,234.37,234.01,234.24,5159.0,205.7247,205.7247,205.4087,205.6106,5159.0
2019-12-19 14:35:00,234.22,234.31,234.14,234.16,4398.0,205.5931,205.6721,205.5229,205.5404,4398.0
2019-12-19 14:40:00,234.19,234.24,234.09,234.22,2411.0,205.5667,205.6106,205.479,205.5931,2411.0
2019-12-19 14:45:00,234.22,234.23,234.0,234.13,6488.0,205.5931,205.6019,205.4,205.5141,6488.0
2019-12-19 14:50:00,234.11,234.14,233.96,234.05,10801.0,205.4965,205.5229,205.3649,205.4439,10801.0
2019-12-19 14:55:00,234.09,234.24,233.91,234.05,6123.0,205.479,205.6106,205.321,205.4439,6123.0
2019-12-19 15:00:00,234.09,234.1,233.86,233.96,4653.0,205.479,205.4877,205.2771,205.3649,4653.0
2019-12-19 15:05:00,233.96,234.04,233.8,233.85,4131.0,205.3649,205.4351,205.2244,205.2683,4131.0
2019-12-19 15:10:00,233.88,233.89,233.56,233.59,3792.0,205.2946,205.3034,205.0137,205.0401,3792.0
2019-12-19 15:15:00,233.62,233.79,233.61,233.63,5525.0,205.0664,205.2156,205.0576,205.0752,5525.0
2019-12-19 15:20:00,233.68,233.81,233.65,233.7,4356.0,205.1191,205.2332,205.0927,205.1366,4356.0
2019-12-19 15:25:00,233.74,233.84,233.63,233.67,4780.0,205.1717,205.2595,205.0752,205.1103,4780.0
2019-12-19 15:30:00,233.73,233.73,233.59,233.67,6088.0,205.163,205.163,205.0401,205.1103,6088.0
2019-12-19 15:35:00,233.65,233.65,233.48,233.51,9565.0,205.0927,205.0927,204.9435,204.9699,9565.0
2019-12-19 15:40:00,233.49,233.54,233.37,233.44,8204.0,204.9523,204.9962,204.847,204.9084,8204.0
2019-12-19 15:45:00,233.45,233.45,233.06,233.09,12473.0,204.9172,204.9172,204.5749,204.6012,12473.0
2019-12-19 15:50:00,233.09,233.23,232.93,233.03,24517.0,204.6012,204.7241,204.4607,204.5485,24517.0
2019-12-19 15:55:00,233.01,233.29,233.0,233.05,54670.0,204.531,204.7767,204.5222,204.5661,54670.0
2019-12-20 09:30:00,233.96,234.58,233.8,234.14,400857.0,205.3649,205.9091,205.2244,205.5229,400857.0
2019-12-20 09:35:00,233.98,234.93,233.96,234.53,12930.0,205.3824,206.2163,205.3649,205.8652,12930.0
2019-12-20 09:40:00,234.53,234.53,233.74,233.87,5657.0,205.8652,205.8652,205.1717,205.2859,5657.0
2019-12-20 09:45:00,233.83,233.83,233.16,233.45,2342.0,205.2507,205.2507,204.6626,204.9172,2342.0
2019-12-20 09:50:00,233.68,234.16,233.58,233.93,4358.0,205.1191,205.5404,205.0313,205.3385,4358.0
2019-12-20 09:55:00,234.01,234.03,233.7,233.83,5680.0,205.4087,205.4263,205.1366,205.2507,5680.0
2019-12-20 10:00:00,233.83,233.99,233.68,233.9,6405.0,205.2507,205.3912,205.1191,205.3122,6405.0
2019-12-20 10:05:00,233.94,234.09,233.78,233.94,4502.0,205.3473,205.479,205.2069,205.3473,4502.0
2019-12-20 10:10:00,233.94,234.11,233.9,233.98,4594.0,205.3473,205.4965,205.3122,205.3824,4594.0
2019-12-20 10:15:00,233.98,234.0,233.78,233.87,6192.0,205.3824,205.4,205.2069,205.2859,6192.0
2019-12-20 10:20:00,233.89,234.28,233.82,234.28,2973.0,205.3034,205.6457,205.242,205.6457,2973.0
2019-12-20 10:25:00,234.33,234.43,234.28,234.43,2565.0,205.6896,205.7774,205.6457,205.7774,2565.0
2019-12-20 10:30:00,234.35,234.76,234.21,234.54,3111.0,205.7072,206.0671,205.5843,205.874,3111.0
2019-12-20 10:35:00,234.6,234.6,233.85,233.9,3873.0,205.9266,205.9266,205.2683,205.3122,3873.0
2019-12-20 10:40:00,233.98,234.16,233.84,234.1,4433.0,205.3824,205.5404,205.2595,205.4877,4433.0
2019-12-20 10:45:00,234.02,234.03,233.81,233.87,2977.0,205.4175,205.4263,205.2332,205.2859,2977.0
2019-12-20 10:50:00,233.81,234.44,233.81,234.44,90800.0,205.2332,205.7862,205.2332,205.7862,90800.0
2019-12-20 10:55:00,234.46,234.85,234.41,234.85,2629.0,205.8037,206.1461,205.7599,206.1461,2629.0
2019-12-20 11:00:00,234.92,235.0,234.76,234.98,2656.0,206.2075,206.2777,206.0671,206.2602,2656.0
2019-12-20 11:05:00,234.98,235.1,234.92,235.01,2700.0,206.2602,206.3655,206.2075,206.2865,2700.0
2019-12-20 11:10:00,235.06,235.32,235.06,235.32,1437.0,206.3304,206.5586,206.3304,206.5586,1437.0
2019-12-20 11:15:00,235.34,235.58,235.26,235.31,2267.0,206.5762,206.7869,206.506,206.5499,2267.0
2019-12-20 11:20:00,235.41,235.49,235.35,235.35,1408.0,206.6376,206.7079,206.585,206.585,1408.0
2019-12-20 11:25:00,235.38,235.42,235.27,235.34,6208.0,206.6113,206.6464,206.5147,206.5762,6208.0
2019-12-20 11:30:00,235.39,235.82,235.39,235.82,6550.0,206.6201,206.9975,206.6201,206.9975,6550.0
2019-12-20 11:35:00,235.74,235.75,235.52,235.67,2823.0,206.9273,206.9361,206.7342,206.8659,2823.0
2019-12-20 11:40:00,235.64,235.64,235.33,235.33,1901.0,206.8395,206.8395,206.5674,206.5674,1901.0
2019-12-20 11:45:00,235.39,235.41,235.18,235.25,4948.0,206.6201,206.6376,206.4357,206.4972,4948.0
2019-12-20 11:50:00,235.25,235.3,235.12,235.12,2971.0,206.4972,206.5411,206.3831,206.3831,2971.0
2019-12-20 11:55:00,235.09,235.15,235.04,235.13,2087.0,206.3567,206.4094,206.3129,206.3919,2087.0
2019-12-20 12:00:00,235.06,235.07,234.92,234.92,2521.0,206.3304,206.3392,206.2075,206.2075,2521.0
2019-12-20 12:05:00,234.9,234.9,234.63,234.63,7663.0,206.19,206.19,205.953,205.953,7663.0
2019-12-20 12:10:00,234.67,234.77,234.5,234.63,7876.0,205.9881,206.0759,205.8389,205.953,7876.0
2019-12-20 12:15:00,234.63,234.81,234.58,234.71,8459.0,205.953,206.111,205.9091,206.0232,8459.0
2019-12-20 12:20:00,234.62,234.8,234.62,234.8,1625.0,205.9442,206.1022,205.9442,206.1022,1625.0
2019-12-20 12:25:00,234.76,234.85,234.76,234.84,1375.0,206.0671,206.1461,206.0671,206.1373,1375.0
2019-12-20 12:30:00,234.93,234.93,234.79,234.81,1254.0,206.2163,206.2163,206.0934,206.111,1254.0
2019-12-20 12:35:00,234.8,234.81,234.66,234.68,1408.0,206.1022,206.111,205.9793,205.9969,1408.0
2019-12-20 12:40:00,234.73,234.94,234.71,234.94,1524.0,206.0407,206.2251,206.0232,206.2251,1524.0
2019-12-20 12:45:00,234.98,234.98,234.81,234.81,2005.0,206.2602,206.2602,206.111,206.111,2005.0
2019-12-20 12:50:00,234.76,234.79,234.68,234.79,1787.0,206.0671,206.0934,205.9969,206.0934,1787.0
2019-12-20 12:55:00,234.78,234.83,234.65,234.66,1951.0,206.0846,206.1285,205.9705,205.9793,1951.0
2019-12-20 13:00:00,234.72,234.81,234.7,234.73,1419.0,206.032,206.111,206.0144,206.0407,1419.0
2019-12-20 13:05:00,234.79,234.87,234.75,234.87,2234.0,206.0934,206.1636,206.0583,206.1636,2234.0
2019-12-20 13:10:00,234.8,234.84,234.75,234.79,2124.0,206.1022,206.1373,206.0583,206.0934,2124.0
2019-12-20 13:15:00,234.83,234.86,234.81,234.86,400.0,206.1285,206.1549,206.111,206.1549,400.0
2019-12-20 13:20:00,234.78,234.85,234.67,234.85,1400.0,206.0846,206.1461,205.9881,206.1461,1400.0
2019-12-20 13:25:00,234.82,234.82,234.67,234.7,717.0,206.1197,206.1197,205.9881,206.0144,717.0
2019-12-20 13:30:00,234.7,234.83,234.62,234.63,12333.0,206.0144,206.1285,205.9442,205.953,12333.0
2019-12-20 13:35:00,234.59,234.61,234.4,234.55,7468.0,205.9179,205.9354,205.7511,205.8827,7468.0
2019-12-20 13:40:00,234.5,234.5,234.21,234.22,4769.0,205.8389,205.8389,205.5843,205.5931,4769.0
2019-12-20 13:45:00,234.19,234.26,234.09,234.09,5533.0,205.5667,205.6282,205.479,205.479,5533.0
2019-12-20 13:50:00,234.09,234.23,233.94,234.03,6265.0,205.479,205.6019,205.3473,205.4263,6265.0
2019-12-20 13:55:00,233.98,234.11,233.91,234.11,2804.0,205.3824,205.4965,205.321,205.4965,2804.0
2019-12-20 14:00:00,234.12,234.31,234.12,234.25,2082.0,205.5053,205.6721,205.5053,205.6194,2082.0
2019-12-20 14:05:00,234.22,234.32,234.15,234.28,2025.0,205.5931,205.6809,205.5316,205.6457,2025.0
2019-12-20 14:10:00,234.24,234.26,234.22,234.25,1608.0,205.6106,205.6282,205.5931,205.6194,1608.0
2019-12-20 14:15:00,234.23,234.37,234.15,234.16,2539.0,205.6019,205.7247,205.5316,205.5404,2539.0
2019-12-20 14:20:00,234.1,234.29,234.07,234.27,1901.0,205.4877,205.6545,205.4614,205.637,1901.0
2019-12-20 14:25:00,234.26,234.4,234.26,234.39,1223.0,205.6282,205.7511,205.6282,205.7423,1223.0
2019-12-20 14:30:00,234.41,234.5,234.4,234.5,2846.0,205.7599,205.8389,205.7511,205.8389,2846.0
2019-12-20 14:35:00,234.51,234.55,234.45,234.49,1437.0,205.8476,205.8827,205.795,205.8301,1437.0
2019-12-20 14:40:00,234.45,234.55,234.39,234.55,3219.0,205.795,205.8827,205.7423,205.8827,3219.0
2019-12-20 14:45:00,234.59,234.69,234.59,234.61,600.0,205.9179,206.0056,205.9179,205.9354,600.0
2019-12-20 14:50:00,234.65,234.86,234.65,234.77,1711.0,205.9705,206.1549,205.9705,206.0759,1711.0
2019-12-20 14:55:00,234.65,234.71,234.51,234.71,3387.0,205.9705,206.0232,205.8476,206.0232,3387.0
2019-12-20 15:00:00,234.69,234.7,234.59,234.65,2129.0,206.0056,206.0144,205.9179,205.9705,2129.0
2019-12-20 15:05:00,234.68,234.74,234.58,234.61,1931.0,205.9969,206.0495,205.9091,205.9354,1931.0
2019-12-20 15:10:00,234.62,234.67,234.21,234.36,9044.0,205.9442,205.9881,205.5843,205.716,9044.0
2019-12-20 15:15:00,234.54,234.6,234.43,234.59,6473.0,205.874,205.9266,205.7774,205.9179,6473.0
2019-12-20 15:20:00,234.59,234.81,234.52,234.79,4006.0,205.9179,206.111,205.8564,206.0934,4006.0
2019-12-20 15:25:00,234.8,234.8,234.48,234.55,7810.0,206.1022,206.1022,205.8213,205.8827,7810.0
2019-12-20 15:30:00,234.55,234.6,234.43,234.59,7988.0,205.8827,205.9266,205.7774,205.9179,7988.0
2019-12-20 15:35:00,234.59,234.77,234.55,234.7,12319.0,205.9179,206.0759,205.8827,206.0144,12319.0
2019-12-20 15:40:00,234.68,234.85,234.65,234.71,23642.0,205.9969,206.1461,205.9705,206.0232,23642.0
2019-12-20 15:45:00,234.7,234.85,234.69,234.7,37352.0,206.0144,206.1461,206.0056,206.0144,37352.0
2019-12-20 15:50:00,234.7,234.76,234.52,234.73,37771.0,206.0144,206.0671,205.8564,206.0407,37771.0
2019-12-20 15:55:00,234.8,235.37,234.73,235.02,67032.0,206.1022,206.6025,206.0407,206.2953,67032.0
2019-12-23 09:30:00,236.07,236.37,235.14,235.21,14603.0,207.217,207.4803,206.4006,206.4621,14603.0
2019-12-23 09:35:00,235.66,235.66,234.91,235.02,3632.0,206.8571,206.8571,206.1987,206.2953,3632.0
2019-12-23 09:40:00,235.17,235.17,234.51,234.51,1870.0,206.427,206.427,205.8476,205.8476,1870.0
2019-12-23 09:45:00,234.69,234.89,234.38,234.89,6374.0,206.0056,206.1812,205.7335,206.1812,6374.0
2019-12-23 09:50:00,234.83,235.1,234.83,234.97,1994.0,206.1285,206.3655,206.1285,206.2514,1994.0
2019-12-23 09:55:00,234.97,235.11,234.81,234.84,2473.0,206.2514,206.3743,206.111,206.1373,2473.0
2019-12-23 10:00:00,234.92,235.12,234.9,235.01,3344.0,206.2075,206.3831,206.19,206.2865,3344.0
2019-12-23 10:05:00,235.04,235.16,234.88,235.16,8062.0,206.3129,206.4182,206.1724,206.4182,8062.0
2019-12-23 10:10:00,235.17,235.23,235.13,235.18,1745.0,206.427,206.4796,206.3919,206.4357,1745.0
2019-12-23 10:15:00,235.12,235.17,235.02,235.06,1342.0,206.3831,206.427,206.2953,206.3304,1342.0
2019-12-23 10:20:00,235.02,235.12,235.0,235.08,6696.0,206.2953,206.3831,206.2777,206.348,6696.0
2019-12-23 10:25:00,235.07,235.24,235.07,235.22,1976.0,206.3392,206.4884,206.3392,206.4709,1976.0
2019-12-23 10:30:00,235.23,235.26,235.04,235.13,3200.0,206.4796,206.506,206.3129,206.3919,3200.0
2019-12-23 10:35:00,235.17,235.3,235.1,235.21,1211.0,206.427,206.5411,206.3655,206.4621,1211.0
2019-12-23 10:40:00,235.33,235.46,235.33,235.46,600.0,206.5674,206.6815,206.5674,206.6815,600.0
2019-12-23 10:45:00,235.43,235.45,235.27,235.28,1693.0,206.6552,206.6727,206.5147,206.5235,1693.0
2019-12-23 10:50:00,235.27,235.36,235.06,235.36,2957.0,206.5147,206.5937,206.3304,206.5937,2957.0
2019-12-23 10:55:00,235.36,235.56,235.33,235.56,3008.0,206.5937,206.7693,206.5674,206.7693,3008.0
2019-12-23 11:00:00,235.45,235.48,235.29,235.48,2852.0,206.6727,206.6991,206.5323,206.6991,2852.0
2019-12-23 11:05:00,235.53,235.54,235.38,235.38,900.0,206.743,206.7517,206.6113,206.6113,900.0
2019-12-23 11:10:00,235.3,235.3,234.89,234.9,2588.0,206.5411,206.5411,206.1812,206.19,2588.0
2019-12-23 11:15:00,234.89,235.03,234.82,235.03,3677.0,206.1812,206.3041,206.1197,206.3041,3677.0
2019-12-23 11:20:00,235.15,235.22,235.04,235.13,769.0,206.4094,206.4709,206.3129,206.3919,769.0
2019-12-23 11:25:00,235.13,235.24,235.07,235.13,1860.0,206.3919,206.4884,206.3392,206.3919,1860.0
2019-12-23 11:30:00,235.19,235.3,235.16,235.26,2600.0,206.4445,206.5411,206.4182,206.506,2600.0
2019-12-23 11:35:00,235.14,235.18,235.07,235.09,2350.0,206.4006,206.4357,206.3392,206.3567,2350.0
2019-12-23 11:40:00,235.03,235.08,234.95,235.07,6510.0,206.3041,206.348,206.2339,206.3392,6510.0
2019-12-23 11:45:00,235.03,235.03,234.86,234.97,1912.0,206.3041,206.3041,206.1549,206.2514,1912.0
2019-12-23 11:50:00,234.95,235.04,234.95,235.04,2213.0,206.2339,206.3129,206.2339,206.3129,2213.0
2019-12-23 11:55:00,235.01,235.05,234.85,235.05,9200.0,206.2865,206.3216,206.1461,206.3216,9200.0
2019-12-23 12:00:00,235.0,235.0,234.85,234.96,1400.0,206.2777,206.2777,206.1461,206.2426,1400.0
2019-12-23 12:05:00,234.99,235.09,234.94,234.94,1799.0,206.269,206.3567,206.2251,206.2251,1799.0
2019-12-23 12:10:00,234.9,234.98,234.9,234.91,400.0,206.19,206.2602,206.19,206.1987,400.0
2019-12-23 12:15:00,234.87,234.91,234.8,234.89,1500.0,206.1636,206.1987,206.1022,206.1812,1500.0
2019-12-23 12:20:00,234.91,235.05,234.91,235.05,600.0,206.1987,206.3216,206.1987,206.3216,600.0
2019-12-23 12:25:00,235.05,235.08,234.95,234.99,2150.0,206.3216,206.348,206.2339,206.269,2150.0
2019-12-23 12:30:00,234.99,235.03,234.96,235.0,1000.0,206.269,206.3041,206.2426,206.2777,1000.0
2019-12-23 12:35:00,235.0,235.08,235.0,235.05,1716.0,206.2777,206.348,206.2777,206.3216,1716.0
2019-12-23 12:40:00,235.0,235.08,234.99,235.04,1902.0,206.2777,206.348,206.269,206.3129,1902.0
2019-12-23 12:45:00,235.07,235.07,234.89,234.89,1640.0,206.3392,206.3392,206.1812,206.1812,1640.0
2019-12-23 12:50:00,234.92,235.06,234.92,235.03,2489.0,206.2075,206.3304,206.2075,206.3041,2489.0
2019-12-23 12:55:00,235.05,235.19,235.05,235.17,1611.0,206.3216,206.4445,206.3216,206.427,1611.0
2019-12-23 13:00:00,235.2,235.37,235.2,235.33,1013.0,206.4533,206.6025,206.4533,206.5674,1013.0
2019-12-23 13:05:00,235.34,235.38,235.3,235.3,918.0,206.5762,206.6113,206.5411,206.5411,918.0
2019-12-23 13:10:00,235.32,235.37,235.27,235.36,2439.0,206.5586,206.6025,206.5147,206.5937,2439.0
2019-12-23 13:15:00,235.34,235.34,235.1,235.12,5042.0,206.5762,206.5762,206.3655,206.3831,5042.0
2019-12-23 13:20:00,235.11,235.12,235.08,235.11,1200.0,206.3743,206.3831,206.348,206.3743,1200.0
2019-12-23 13:25:00,235.11,235.17,235.09,235.17,2094.0,206.3743,206.427,206.3567,206.427,2094.0
2019-12-23 13:30:00,235.15,235.21,235.14,235.21,2371.0,206.4094,206.4621,206.4006,206.4621,2371.0
2019-12-23 13:35:00,235.19,235.19,235.08,235.08,853.0,206.4445,206.4445,206.348,206.348,853.0
2019-12-23 13:40:00,235.11,235.11,235.06,235.1,709.0,206.3743,206.3743,206.3304,206.3655,709.0
2019-12-23 13:45:00,235.12,235.15,235.05,235.05,2600.0,206.3831,206.4094,206.3216,206.3216,2600.0
2019-12-23 13:50:00,235.08,235.16,235.08,235.16,2474.0,206.348,206.4182,206.348,206.4182,2474.0
2019-12-23 13:55:00,235.15,235.15,235.03,235.03,1303.0,206.4094,206.4094,206.3041,206.3041,1303.0
2019-12-23 14:00:00,235.05,235.11,235.04,235.11,1400.0,206.3216,206.3743,206.3129,206.3743,1400.0
2019-12-23 14:05:00,235.13,235.2,235.11,235.17,2765.0,206.3919,206.4533,206.3743,206.427,2765.0
2019-12-23 14:10:00,235.17,235.22,235.17,235.21,1883.0,206.427,206.4709,206.427,206.4621,1883.0
2019-12-23 14:15:00,235.23,235.23,235.12,235.15,2450.0,206.4796,206.4796,206.3831,206.4094,2450.0
2019-12-23 14:20:00,235.19,235.2,235.05,235.08,3704.0,206.4445,206.4533,206.3216,206.348,3704.0
2019-12-23 14:25:00,235.05,235.06,234.91,234.96,3537.0,206.3216,206.3304,206.1987,206.2426,3537.0
2019-12-23 14:30:00,234.97,235.03,234.93,234.97,5000.0,206.2514,206.3041,206.2163,206.2514,5000.0
2019-12-23 14:35:00,234.92,234.92,234.8,234.84,2020.0,206.2075,206.2075,206.1022,206.1373,2020.0
2019-12-23 14:40:00,234.87,234.87,234.74,234.76,2897.0,206.1636,206.1636,206.0495,206.0671,2897.0
2019-12-23 14:45:00,234.78,234.78,234.68,234.75,8103.0,206.0846,206.0846,205.9969,206.0583,8103.0
2019-12-23 14:50:00,234.77,234.86,234.77,234.83,1038.0,206.0759,206.1549,206.0759,206.1285,1038.0
2019-12-23 14:55:00,234.84,234.9,234.82,234.88,1818.0,206.1373,206.19,206.1197,206.1724,1818.0
2019-12-23 15:00:00,234.91,234.91,234.76,234.83,1603.0,206.1987,206.1987,206.0671,206.1285,1603.0
2019-12-23 15:05:00,234.8,234.9,234.8,234.84,1700.0,206.1022,206.19,206.1022,206.1373,1700.0
2019-12-23 15:10:00,234.86,234.89,234.82,234.84,2721.0,206.1549,206.1812,206.1197,206.1373,2721.0
2019-12-23 15:15:00,234.85,234.93,234.81,234.93,2423.0,206.1461,206.2163,206.111,206.2163,2423.0
2019-12-23 15:20:00,234.94,234.99,234.91,234.98,2786.0,206.2251,206.269,206.1987,206.2602,2786.0
2019-12-23 15:25:00,234.99,235.07,234.93,234.98,2841.0,206.269,206.3392,206.2163,206.2602,2841.0
2019-12-23 15:30:00,235.04,235.21,235.02,235.2,4752.0,206.3129,206.4621,206.2953,206.4533,4752.0
2019-12-23 15:35:00,235.18,235.3,235.18,235.29,5224.0,206.4357,206.5411,206.4357,206.5323,5224.0
2019-12-23 15:40:00,235.25,235.32,235.21,235.27,5062.0,206.4972,206.5586,206.4621,206.5147,5062.0
2019-12-23 15:45:00,235.28,235.39,235.26,235.39,6909.0,206.5235,206.6201,206.506,206.6201,6909.0
2019-12-23 15:50:00,235.41,235.49,235.29,235.31,12832.0,206.6376,206.7079,206.5323,206.5499,12832.0
2019-12-23 15:55:00,235.34,235.45,234.9,235.19,25523.0,206.5762,206.6727,206.19,206.4445,25523.0
2019-12-24 09:30:00,234.98,235.05,234.45,234.45,8258.0,206.2602,206.3216,205.795,205.795,8258.0
2019-12-24 09:35:00,234.43,234.76,234.43,234.7,1115.0,205.7774,206.0671,205.7774,206.0144,1115.0
2019-12-24 09:40:00,234.56,234.61,234.48,234.49,2021.0,205.8915,205.9354,205.8213,205.8301,2021.0
2019-12-24 09:45:00,234.32,234.37,234.17,234.17,2393.0,205.6809,205.7247,205.5492,205.5492,2393.0
2019-12-24 09:50:00,234.14,234.29,234.0,234.04,2414.0,205.5229,205.6545,205.4,205.4351,2414.0
2019-12-24 09:55:00,234.08,234.37,234.08,234.34,1771.0,205.4702,205.7247,205.4702,205.6984,1771.0
2019-12-24 10:00:00,234.58,234.83,234.58,234.82,480.0,205.9091,206.1285,205.9091,206.1197,480.0
2019-12-24 10:05:00,234.79,235.1,234.79,235.1,300.0,206.0934,206.3655,206.0934,206.3655,300.0
2019-12-24 10:10:00,235.19,235.24,235.02,235.02,1996.0,206.4445,206.4884,206.2953,206.2953,1996.0
2019-12-24 10:15:00,235.07,235.07,234.98,235.01,3576.0,206.3392,206.3392,206.2602,206.2865,3576.0
2019-12-24 10:20:00,235.08,235.09,234.97,235.09,836.0,206.348,206.3567,206.2514,206.3567,836.0
2019-12-24 10:25:00,235.02,235.24,235.02,235.23,1145.0,206.2953,206.4884,206.2953,206.4796,1145.0
2019-12-24 10:30:00,235.25,235.36,235.25,235.33,2426.0,206.4972,206.5937,206.4972,206.5674,2426.0
2019-12-24 10:35:00,235.22,235.54,235.22,235.5,1570.0,206.4709,206.7517,206.4709,206.7166,1570.0
2019-12-24 10:40:00,235.59,235.65,235.59,235.6,650.0,206.7956,206.8483,206.7956,206.8044,650.0
2019-12-24 10:45:00,235.55,235.71,235.5,235.5,1200.0,206.7605,206.901,206.7166,206.7166,1200.0
2019-12-24 10:50:00,235.58,235.63,235.55,235.55,1206.0,206.7869,206.8307,206.7605,206.7605,1206.0
2019-12-24 10:55:00,235.61,235.61,235.52,235.53,1440.0,206.8132,206.8132,206.7342,206.743,1440.0
2019-12-24 11:00:00,235.58,235.87,235.58,235.87,610.0,206.7869,207.0414,206.7869,207.0414,610.0
2019-12-24 11:05:00,235.84,235.9,235.75,235.77,2495.0,207.0151,207.0677,206.9361,206.9536,2495.0
2019-12-24 11:10:00,235.79,235.96,235.79,235.96,500.0,206.9712,207.1204,206.9712,207.1204,500.0
2019-12-24 11:15:00,236.12,236.12,235.41,235.46,4766.0,207.2609,207.2609,206.6376,206.6815,4766.0
2019-12-24 11:20:00,235.48,235.48,235.41,235.41,1007.0,206.6991,206.6991,206.6376,206.6376,1007.0
2019-12-24 11:25:00,235.37,235.68,235.37,235.67,642.0,206.6025,206.8746,206.6025,206.8659,642.0
2019-12-24 11:30:00,235.71,235.72,235.46,235.5,2952.0,206.901,206.9097,206.6815,206.7166,2952.0
2019-12-24 11:35:00,235.55,235.55,235.41,235.47,3627.0,206.7605,206.7605,206.6376,206.6903,3627.0
2019-12-24 11:40:00,235.49,235.94,235.48,235.89,1076.0,206.7079,207.1029,206.6991,207.059,1076.0
2019-12-24 11:45:00,236.0,236.12,235.77,235.8,1947.0,207.1555,207.2609,206.9536,206.98,1947.0
2019-12-24 11:50:00,235.72,235.72,235.59,235.67,600.0,206.9097,206.9097,206.7956,206.8659,600.0
2019-12-24 11:55:00,235.74,235.74,235.53,235.53,785.0,206.9273,206.9273,206.743,206.743,785.0
2019-12-24 12:00:00,235.55,235.56,235.45,235.47,1179.0,206.7605,206.7693,206.6727,206.6903,1179.0
2019-12-24 12:05:00,235.44,235.49,235.42,235.43,900.0,206.664,206.7079,206.6464,206.6552,900.0
2019-12-24 12:10:00,235.4,235.42,235.35,235.38,1601.0,206.6289,206.6464,206.585,206.6113,1601.0
2019-12-24 12:15:00,235.38,235.38,235.2,235.22,1654.0,206.6113,206.6113,206.4533,206.4709,1654.0
2019-12-24 12:20:00,235.28,235.32,235.28,235.3,584.0,206.5235,206.5586,206.5235,206.5411,584.0
2019-12-24 12:25:00,235.35,235.37,235.3,235.3,400.0,206.585,206.6025,206.5411,206.5411,400.0
2019-12-24 12:30:00,235.24,235.27,235.22,235.27,1400.0,206.4884,206.5147,206.4709,206.5147,1400.0
2019-12-24 12:35:00,235.27,235.27,235.04,235.04,2044.0,206.5147,206.5147,206.3129,206.3129,2044.0
2019-12-24 12:40:00,235.04,235.04,234.76,234.76,1725.0,206.3129,206.3129,206.0671,206.0671,1725.0
2019-12-24 12:45:00,234.86,234.88,234.83,234.83,500.0,206.1549,206.1724,206.1285,206.1285,500.0
2019-12-24 12:50:00,234.89,235.09,234.88,235.06,2480.0,206.1812,206.3567,206.1724,206.3304,2480.0
2019-12-24 12:55:00,235.04,235.15,234.86,235.0,3116.0,206.3129,206.4094,206.1549,206.2777,3116.0
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 09:35:00,236.01,236.01,236.01,236.01,0.0,207.1643,207.1643,207.1643,207.1643,0.0
2019-12-26 09:40:00,236.05,236.05,235.78,235.85,701.0,207.1994,207.1994,206.9624,207.0239,701.0
2019-12-26 09:45:00,235.45,235.45,235.05,235.05,1213.0,206.6727,206.6727,206.3216,206.3216,1213.0
2019-12-26 09:50:00,235.02,235.13,235.01,235.01,505.0,206.2953,206.3919,206.2865,206.2865,505.0
2019-12-26 09:55:00,234.8,234.89,234.8,234.81,300.0,206.1022,206.1812,206.1022,206.111,300.0
2019-12-26 10:00:00,235.01,235.17,234.98,234.99,3884.0,206.2865,206.427,206.2602,206.269,3884.0
2019-12-26 10:05:00,235.0,235.05,234.86,234.87,6437.0,206.2777,206.3216,206.1549,206.1636,6437.0
2019-12-26 10:10:00,234.97,234.98,234.86,234.86,700.0,206.2514,206.2602,206.1549,206.1549,700.0
2019-12-26 10:15:00,234.98,235.1,234.83,235.1,900.0,206.2602,206.3655,206.1285,206.3655,900.0
2019-12-26 10:20:00,235.16,235.22,235.16,235.22,300.0,206.4182,206.4709,206.4182,206.4709,300.0
2019-12-26 10:25:00,235.23,235.37,235.19,235.37,1096.0,206.4796,206.6025,206.4445,206.6025,1096.0
2019-12-26 10:30:00,235.38,235.5,235.38,235.5,639.0,206.6113,206.7166,206.6113,206.7166,639.0
2019-12-26 10:35:00,235.5,235.67,235.5,235.57,1282.0,206.7166,206.8659,206.7166,206.7781,1282.0
2019-12-26 10:40:00,235.55,235.55,235.26,235.26,1900.0,206.7605,206.7605,206.506,206.506,1900.0
2019-12-26 10:45:00,235.3,235.38,235.3,235.38,1295.0,206.5411,206.6113,206.5411,206.6113,1295.0
2019-12-26 10:50:00,235.37,235.69,235.37,235.64,2249.0,206.6025,206.8834,206.6025,206.8395,2249.0
2019-12-26 10:55:00,235.64,235.84,235.58,235.76,1200.0,206.8395,207.0151,206.7869,206.9449,1200.0
2019-12-26 11:00:00,235.65,235.65,235.49,235.49,1976.0,206.8483,206.8483,206.7079,206.7079,1976.0
2019-12-26 11:05:00,235.46,235.61,235.46,235.6,1999.0,206.6815,206.8132,206.6815,206.8044,1999.0
2019-12-26 11:10:00,235.63,235.68,235.56,235.68,900.0,206.8307,206.8746,206.7693,206.8746,900.0
2019-12-26 11:15:00,235.71,235.86,235.68,235.72,713.0,206.901,207.0326,206.8746,206.9097,713.0
2019-12-26 11:20:00,235.68,235.68,235.6,235.63,1232.0,206.8746,206.8746,206.8044,206.8307,1232.0
2019-12-26 11:25:00,235.65,235.65,235.57,235.65,1100.0,206.8483,206.8483,206.7781,206.8483,1100.0
2019-12-26 11:30:00,235.65,235.75,235.65,235.69,1218.0,206.8483,206.9361,206.8483,206.8834,1218.0
2019-12-26 11:35:00,235.72,235.73,235.69,235.69,300.0,206.9097,206.9185,206.8834,206.8834,300.0
2019-12-26 11:40:00,235.7,235.78,235.65,235.72,2902.0,206.8922,206.9624,206.8483,206.9097,2902.0
2019-12-26 11:45:00,235.67,235.67,235.56,235.58,1313.0,206.8659,206.8659,206.7693,206.7869,1313.0
2019-12-26 11:50:00,235.57,235.57,235.5,235.51,699.0,206.7781,206.7781,206.7166,206.7254,699.0
2019-12-26 11:55:00,235.5,235.55,235.5,235.55,448.0,206.7166,206.7605,206.7166,206.7605,448.0
2019-12-26 12:00:00,235.52,235.56,235.33,235.33,2527.0,206.7342,206.7693,206.5674,206.5674,2527.0
2019-12-26 12:05:00,235.32,235.43,235.27,235.42,2256.0,206.5586,206.6552,206.5147,206.6464,2256.0
2019-12-26 12:10:00,235.42,235.5,235.24,235.32,1252.0,206.6464,206.7166,206.4884,206.5586,1252.0
2019-12-26 12:15:00,235.3,235.3,235.27,235.27,300.0,206.5411,206.5411,206.5147,206.5147,300.0
2019-12-26 12:20:00,235.32,235.49,235.29,235.49,617.0,206.5586,206.7079,206.5323,206.7079,617.0
2019-12-26 12:25:00,235.49,235.49,235.39,235.49,1864.0,206.7079,206.7079,206.6201,206.7079,1864.0
2019-12-26 12:30:00,235.47,235.47,235.34,235.4,1052.0,206.6903,206.6903,206.5762,206.6289,1052.0
2019-12-26 12:35:00,235.49,235.6,235.49,235.6,1046.0,206.7079,206.8044,206.7079,206.8044,1046.0
2019-12-26 12:40:00,235.63,235.73,235.63,235.69,1201.0,206.8307,206.9185,206.8307,206.8834,1201.0
2019-12-26 12:45:00,235.66,235.69,235.53,235.59,1813.0,206.8571,206.8834,206.743,206.7956,1813.0
2019-12-26 12:50:00,235.61,235.65,235.6,235.65,1674.0,206.8132,206.8483,206.8044,206.8483,1674.0
2019-12-26 12:55:00,235.68,235.7,235.62,235.7,2875.0,206.8746,206.8922,206.822,206.8922,2875.0
2019-12-26 13:00:00,235.65,235.77,235.65,235.71,1747.0,206.8483,206.9536,206.8483,206.901,1747.0
2019-12-26 13:05:00,235.7,235.7,235.63,235.63,1242.0,206.8922,206.8922,206.8307,206.8307,1242.0
2019-12-26 13:10:00,235.68,235.73,235.63,235.73,907.0,206.8746,206.9185,206.8307,206.9185,907.0
2019-12-26 13:15:00,235.68,235.8,235.65,235.77,1305.0,206.8746,206.98,206.8483,206.9536,1305.0
2019-12-26 13:20:00,235.85,235.88,235.85,235.88,200.0,207.0239,207.0502,207.0239,207.0502,200.0
2019-12-26 13:25:00,235.9,236.03,235.9,236.0,2002.0,207.0677,207.1819,207.0677,207.1555,2002.0
2019-12-26 13:30:00,236.03,236.07,236.0,236.0,1221.0,207.1819,207.217,207.1555,207.1555,1221.0
2019-12-26 13:35:00,236.04,236.16,236.01,236.11,1900.0,207.1906,207.296,207.1643,207.2521,1900.0
2019-12-26 13:40:00,236.08,236.12,236.07,236.07,600.0,207.2257,207.2609,207.217,207.217,600.0
2019-12-26 13:45:00,236.04,236.04,235.96,235.96,700.0,207.1906,207.1906,207.1204,207.1204,700.0
2019-12-26 13:50:00,235.95,236.0,235.9,235.94,635.0,207.1116,207.1555,207.0677,207.1029,635.0
2019-12-26 13:55:00,235.91,235.92,235.83,235.87,1100.0,207.0765,207.0853,207.0063,207.0414,1100.0
2019-12-26 14:00:00,235.84,235.97,235.84,235.97,700.0,207.0151,207.1292,207.0151,207.1292,700.0
2019-12-26 14:05:00,235.98,235.98,235.95,235.98,568.0,207.138,207.138,207.1116,207.138,568.0
2019-12-26 14:10:00,235.94,236.01,235.91,236.01,1395.0,207.1029,207.1643,207.0765,207.1643,1395.0
2019-12-26 14:15:00,236.01,236.01,235.98,236.01,1395.0,207.1643,207.1643,207.138,207.1643,1395.0
2019-12-26 14:20:00,236.03,236.12,236.03,236.12,601.0,207.1819,207.2609,207.1819,207.2609,601.0
2019-12-26 14:25:00,236.08,236.17,236.04,236.07,3014.0,207.2257,207.3047,207.1906,207.217,3014.0
2019-12-26 14:30:00,236.05,236.05,235.95,235.95,1000.0,207.1994,207.1994,207.1116,207.1116,1000.0
2019-12-26 14:35:00,235.81,235.81,235.74,235.76,967.0,206.9887,206.9887,206.9273,206.9449,967.0
2019-12-26 14:40:00,235.74,235.78,235.73,235.78,600.0,206.9273,206.9624,206.9185,206.9624,600.0
2019-12-26 14:45:00,235.75,235.86,235.75,235.86,1831.0,206.9361,207.0326,206.9361,207.0326,1831.0
2019-12-26 14:50:00,235.84,235.88,235.81,235.85,1100.0,207.0151,207.0502,206.9887,207.0239,1100.0
2019-12-26 14:55:00,235.85,235.85,235.82,235.82,600.0,207.0239,207.0239,206.9975,206.9975,600.0
2019-12-26 15:00:00,235.84,235.84,235.77,235.77,700.0,207.0151,207.0151,206.9536,206.9536,700.0
2019-12-26 15:05:00,235.78,235.84,235.75,235.75,1591.0,206.9624,207.0151,206.9361,206.9361,1591.0
2019-12-26 15:10:00,235.77,235.77,235.73,235.73,800.0,206.9536,206.9536,206.9185,206.9185,800.0
2019-12-26 15:15:00,235.71,235.71,235.61,235.61,2061.0,206.901,206.901,206.8132,206.8132,2061.0
2019-12-26 15:20:00,235.61,235.75,235.61,235.68,2223.0,206.8132,206.9361,206.8132,206.8746,2223.0
2019-12-26 15:25:00,235.71,235.78,235.68,235.74,1421.0,206.901,206.9624,206.8746,206.9273,1421.0
2019-12-26 15:30:00,235.77,235.81,235.63,235.64,2379.0,206.9536,206.9887,206.8307,206.8395,2379.0
2019-12-26 15:35:00,235.65,235.65,235.51,235.55,2606.0,206.8483,206.8483,206.7254,206.7605,2606.0
2019-12-26 15:40:00,235.62,235.91,235.59,235.91,3396.0,206.822,207.0765,206.7956,207.0765,3396.0
2019-12-26 15:45:00,235.9,235.98,235.82,235.91,3928.0,207.0677,207.138,206.9975,207.0765,3928.0
2019-12-26 15:50:00,235.84,235.9,235.65,235.85,6123.0,207.0151,207.0677,206.8483,207.0239,6123.0
2019-12-26 15:55:00,235.84,236.14,235.82,236.13,22080.0,207.0151,207.2784,206.9975,207.2696,22080.0
2019-12-27 09:30:00,237.14,237.26,236.47,236.89,9934.0,208.1562,208.2615,207.5681,207.9367,9934.0
2019-12-27 09:35:00,236.97,237.12,236.57,236.57,1457.0,208.007,208.1386,207.6559,207.6559,1457.0
2019-12-27 09:40:00,236.5,236.55,236.36,236.37,857.0,207.5944,207.6383,207.4715,207.4803,857.0
2019-12-27 09:45:00,236.37,236.37,235.83,235.83,5443.0,207.4803,207.4803,207.0063,207.0063,5443.0
2019-12-27 09:50:00,235.84,236.3,235.83,236.29,1450.0,207.0151,207.4189,207.0063,207.4101,1450.0
2019-12-27 09:55:00,236.39,236.98,236.32,236.98,2771.0,207.4979,208.0157,207.4364,208.0157,2771.0
2019-12-27 10:00:00,237.03,237.31,236.68,236.69,2310.0,208.0596,208.3054,207.7524,207.7612,2310.0
2019-12-27 10:05:00,236.79,236.83,236.59,236.75,1500.0,207.849,207.8841,207.6734,207.8139,1500.0
2019-12-27 10:10:00,236.82,237.16,236.82,237.16,2548.0,207.8753,208.1737,207.8753,208.1737,2548.0
2019-12-27 10:15:00,237.14,237.14,236.96,237.03,1509.0,208.1562,208.1562,207.9982,208.0596,1509.0
2019-12-27 10:20:00,237.05,237.16,237.03,237.03,662.0,208.0772,208.1737,208.0596,208.0596,662.0
2019-12-27 10:25:00,236.95,236.95,236.74,236.76,1650.0,207.9894,207.9894,207.8051,207.8226,1650.0
2019-12-27 10:30:00,236.7,236.78,236.63,236.72,1280.0,207.77,207.8402,207.7085,207.7875,1280.0
2019-12-27 10:35:00,236.72,236.76,236.58,236.72,2400.0,207.7875,207.8226,207.6646,207.7875,2400.0
2019-12-27 10:40:00,236.73,236.75,236.61,236.61,1295.0,207.7963,207.8139,207.691,207.691,1295.0
2019-12-27 10:45:00,236.7,236.75,236.57,236.6,1254.0,207.77,207.8139,207.6559,207.6822,1254.0
2019-12-27 10:50:00,236.66,236.86,236.61,236.86,1529.0,207.7349,207.9104,207.691,207.9104,1529.0
2019-12-27 10:55:00,236.95,236.95,236.93,236.94,322.0,207.9894,207.9894,207.9719,207.9806,322.0
2019-12-27 11:00:00,236.9,236.93,236.79,236.79,741.0,207.9455,207.9719,207.849,207.849,741.0
2019-12-27 11:05:00,236.87,236.88,236.7,236.8,2234.0,207.9192,207.928,207.77,207.8577,2234.0
2019-12-27 11:10:00,236.78,236.78,236.78,236.78,200.0,207.8402,207.8402,207.8402,207.8402,200.0
2019-12-27 11:15:00,236.89,236.9,236.7,236.7,1133.0,207.9367,207.9455,207.77,207.77,1133.0
2019-12-27 11:20:00,236.74,236.75,236.69,236.69,668.0,207.8051,207.8139,207.7612,207.7612,668.0
2019-12-27 11:25:00,236.68,236.71,236.6,236.63,2000.0,207.7524,207.7787,207.6822,207.7085,2000.0
2019-12-27 11:30:00,236.67,236.7,236.65,236.7,600.0,207.7436,207.77,207.7261,207.77,600.0
2019-12-27 11:35:00,236.68,236.68,236.6,236.6,700.0,207.7524,207.7524,207.6822,207.6822,700.0
2019-12-27 11:40:00,236.54,236.66,236.54,236.66,705.0,207.6295,207.7349,207.6295,207.7349,705.0
2019-12-27 11:45:00,236.66,236.66,236.47,236.48,814.0,207.7349,207.7349,207.5681,207.5769,814.0
2019-12-27 11:50:00,236.55,236.72,236.55,236.69,3408.0,207.6383,207.7875,207.6383,207.7612,3408.0
2019-12-27 11:55:00,236.65,236.71,236.59,236.59,2348.0,207.7261,207.7787,207.6734,207.6734,2348.0
2019-12-27 12:00:00,236.6,236.62,236.56,236.56,1250.0,207.6822,207.6997,207.6471,207.6471,1250.0
2019-12-27 12:05:00,236.53,236.63,236.53,236.59,1067.0,207.6207,207.7085,207.6207,207.6734,1067.0
2019-12-27 12:10:00,236.54,236.57,236.5,236.5,711.0,207.6295,207.6559,207.5944,207.5944,711.0
2019-12-27 12:15:00,236.51,236.51,236.43,236.43,600.0,207.6032,207.6032,207.533,207.533,600.0
2019-12-27 12:20:00,236.45,236.49,236.44,236.47,3100.0,207.5505,207.5856,207.5417,207.5681,3100.0
2019-12-27 12:25:00,236.49,236.52,236.46,236.5,1926.0,207.5856,207.612,207.5593,207.5944,1926.0
2019-12-27 12:30:00,236.45,236.53,236.39,236.39,1843.0,207.5505,207.6207,207.4979,207.4979,1843.0
2019-12-27 12:35:00,236.38,236.43,236.23,236.25,2433.0,207.4891,207.533,207.3574,207.375,2433.0
2019-12-27 12:40:00,236.26,236.28,236.15,236.17,1536.0,207.3837,207.4013,207.2872,207.3047,1536.0
2019-12-27 12:45:00,236.19,236.37,236.18,236.37,1982.0,207.3223,207.4803,207.3135,207.4803,1982.0
2019-12-27 12:50:00,236.37,236.4,236.34,236.38,1319.0,207.4803,207.5066,207.454,207.4891,1319.0
2019-12-27 12:55:00,236.38,236.45,236.37,236.45,1522.0,207.4891,207.5505,207.4803,207.5505,1522.0
2019-12-27 13:00:00,236.48,236.51,236.47,236.48,600.0,207.5769,207.6032,207.5681,207.5769,600.0
2019-12-27 13:05:00,236.45,236.45,236.25,236.25,4626.0,207.5505,207.5505,207.375,207.375,4626.0
2019-12-27 13:10:00,236.23,236.25,236.23,236.24,1000.0,207.3574,207.375,207.3574,207.3662,1000.0
2019-12-27 13:15:00,236.27,236.36,236.25,236.3,1435.0,207.3925,207.4715,207.375,207.4189,1435.0
2019-12-27 13:20:00,236.3,236.3,236.21,236.22,1000.0,207.4189,207.4189,207.3399,207.3486,1000.0
2019-12-27 13:25:00,236.23,236.23,236.08,236.09,2400.0,207.3574,207.3574,207.2257,207.2345,2400.0
2019-12-27 13:30:00,236.12,236.12,236.05,236.06,200.0,207.2609,207.2609,207.1994,207.2082,200.0
2019-12-27 13:35:00,236.03,236.09,236.0,236.07,1010.0,207.1819,207.2345,207.1555,207.217,1010.0
2019-12-27 13:40:00,236.19,236.19,236.07,236.07,1000.0,207.3223,207.3223,207.217,207.217,1000.0
2019-12-27 13:45:00,236.04,236.04,235.84,235.97,1810.0,207.1906,207.1906,207.0151,207.1292,1810.0
2019-12-27 13:50:00,236.06,236.13,235.91,235.98,3000.0,207.2082,207.2696,207.0765,207.138,3000.0
2019-12-27 13:55:00,236.0,236.11,236.0,236.01,521.0,207.1555,207.2521,207.1555,207.1643,521.0
2019-12-27 14:00:00,236.16,236.3,236.13,236.27,1705.0,207.296,207.4189,207.2696,207.3925,1705.0
2019-12-27 14:05:00,236.31,236.36,236.31,236.36,400.0,207.4276,207.4715,207.4276,207.4715,400.0
2019-12-27 14:10:00,236.36,236.41,235.98,235.98,3099.0,207.4715,207.5154,207.138,207.138,3099.0
2019-12-27 14:15:00,236.06,236.09,236.03,236.03,2530.0,207.2082,207.2345,207.1819,207.1819,2530.0
2019-12-27 14:20:00,236.08,236.17,236.02,236.12,800.0,207.2257,207.3047,207.1731,207.2609,800.0
2019-12-27 14:25:00,236.22,236.25,236.22,236.25,500.0,207.3486,207.375,207.3486,207.375,500.0
2019-12-27 14:30:00,236.31,236.33,236.09,236.09,2145.0,207.4276,207.4452,207.2345,207.2345,2145.0
2019-12-27 14:35:00,236.09,236.09,236.02,236.04,2000.0,207.2345,207.2345,207.1731,207.1906,2000.0
2019-12-27 14:40:00,236.15,236.22,236.15,236.22,600.0,207.2872,207.3486,207.2872,207.3486,600.0
2019-12-27 14:45:00,236.22,236.22,236.18,236.19,205.0,207.3486,207.3486,207.3135,207.3223,205.0
2019-12-27 14:50:00,236.12,236.13,236.06,236.11,1730.0,207.2609,207.2696,207.2082,207.2521,1730.0
2019-12-27 14:55:00,236.06,236.07,236.01,236.02,1029.0,207.2082,207.217,207.1643,207.1731,1029.0
2019-12-27 15:00:00,236.0,236.0,235.93,235.94,268.0,207.1555,207.1555,207.0941,207.1029,268.0
2019-12-27 15:05:00,235.96,235.96,235.75,235.86,2613.0,207.1204,207.1204,206.9361,207.0326,2613.0
2019-12-27 15:10:00,235.87,235.92,235.86,235.92,500.0,207.0414,207.0853,207.0326,207.0853,500.0
2019-12-27 15:15:00,235.94,236.02,235.94,236.02,700.0,207.1029,207.1731,207.1029,207.1731,700.0
2019-12-27 15:20:00,236.01,236.01,235.95,235.95,500.0,207.1643,207.1643,207.1116,207.1116,500.0
2019-12-27 15:25:00,235.96,235.97,235.84,235.84,1920.0,207.1204,207.1292,207.0151,207.0151,1920.0
2019-12-27 15:30:00,235.8,235.8,235.36,235.58,8723.0,206.98,206.98,206.5937,206.7869,8723.0
2019-12-27 15:35:00,235.56,235.71,235.56,235.71,15339.0,206.7693,206.901,206.7693,206.901,15339.0
2019-12-27 15:40:00,235.7,235.7,235.52,235.53,4372.0,206.8922,206.8922,206.7342,206.743,4372.0
2019-12-27 15:45:00,235.45,235.61,235.28,235.42,6804.0,206.6727,206.8132,206.5235,206.6464,6804.0
2019-12-27 15:50:00,235.39,235.39,235.01,235.23,20637.0,206.6201,206.6201,206.2865,206.4796,20637.0
2019-12-27 15:55:00,235.25,235.54,235.25,235.54,24878.0,206.4972,206.7517,206.4972,206.7517,24878.0
2019-12-30 09:30:00,235.81,236.08,235.23,235.24,5926.0,206.9887,207.2257,206.4796,206.4884,5926.0
2019-12-30 09:35:00,234.71,234.82,234.48,234.58,1204.0,206.0232,206.1197,205.8213,205.9091,1204.0
2019-12-30 09:40:00,234.87,235.11,234.87,234.88,527.0,206.1636,206.3743,206.1636,206.1724,527.0
2019-12-30 09:45:00,234.72,234.81,234.62,234.8,900.0,206.032,206.111,205.9442,206.1022,900.0
2019-12-30 09:50:00,234.82,234.93,234.78,234.8,1488.0,206.1197,206.2163,206.0846,206.1022,1488.0
2019-12-30 09:55:00,235.01,235.01,234.8,234.85,1120.0,206.2865,206.2865,206.1022,206.1461,1120.0
2019-12-30 10:00:00,234.95,235.06,234.88,235.02,3986.0,206.2339,206.3304,206.1724,206.2953,3986.0
2019-12-30 10:05:00,235.03,235.36,235.03,235.24,1500.0,206.3041,206.5937,206.3041,206.4884,1500.0
2019-12-30 10:10:00,235.17,235.17,234.71,234.75,1600.0,206.427,206.427,206.0232,206.0583,1600.0
2019-12-30 10:15:00,234.71,234.71,234.52,234.62,1092.0,206.0232,206.0232,205.8564,205.9442,1092.0
2019-12-30 10:20:00,234.69,234.78,234.44,234.57,2400.0,206.0056,206.0846,205.7862,205.9003,2400.0
2019-12-30 10:25:00,234.45,234.46,234.33,234.41,1292.0,205.795,205.8037,205.6896,205.7599,1292.0
2019-12-30 10:30:00,234.55,234.7,234.55,234.7,1100.0,205.8827,206.0144,205.8827,206.0144,1100.0
2019-12-30 10:35:00,234.8,235.11,234.8,235.11,503.0,206.1022,206.3743,206.1022,206.3743,503.0
2019-12-30 10:40:00,235.17,235.19,235.03,235.04,900.0,206.427,206.4445,206.3041,206.3129,900.0
2019-12-30 10:45:00,235.06,235.07,234.95,235.03,1943.0,206.3304,206.3392,206.2339,206.3041,1943.0
2019-12-30 10:50:00,235.04,235.18,235.01,235.18,2000.0,206.3129,206.4357,206.2865,206.4357,2000.0
2019-12-30 10:55:00,235.21,235.27,235.16,235.27,1200.0,206.4621,206.5147,206.4182,206.5147,1200.0
2019-12-30 11:00:00,235.29,235.29,235.17,235.28,4640.0,206.5323,206.5323,206.427,206.5235,4640.0
2019-12-30 11:05:00,235.33,235.5,235.33,235.45,1381.0,206.5674,206.7166,206.5674,206.6727,1381.0
2019-12-30 11:10:00,235.51,235.64,235.47,235.64,700.0,206.7254,206.8395,206.6903,206.8395,700.0
2019-12-30 11:15:00,235.58,235.67,235.54,235.67,3368.0,206.7869,206.8659,206.7517,206.8659,3368.0
2019-12-30 11:20:00,235.76,235.87,235.76,235.8,1696.0,206.9449,207.0414,206.9449,206.98,1696.0
2019-12-30 11:25:00,235.71,235.71,235.64,235.64,1000.0,206.901,206.901,206.8395,206.8395,1000.0
2019-12-30 11:30:00,235.46,235.47,235.46,235.47,700.0,206.6815,206.6903,206.6815,206.6903,700.0
2019-12-30 11:35:00,235.5,235.66,235.49,235.57,1291.0,206.7166,206.8571,206.7079,206.7781,1291.0
2019-12-30 11:40:00,235.52,235.53,235.44,235.5,1137.0,206.7342,206.743,206.664,206.7166,1137.0
2019-12-30 11:45:00,235.52,235.72,235.52,235.6,1223.0,206.7342,206.9097,206.7342,206.8044,1223.0
2019-12-30 11:50:00,235.66,235.79,235.66,235.75,1000.0,206.8571,206.9712,206.8571,206.9361,1000.0
2019-12-30 11:55:00,235.67,235.75,235.54,235.61,2198.0,206.8659,206.9361,206.7517,206.8132,2198.0
2019-12-30 12:00:00,235.6,235.69,235.6,235.65,6985.0,206.8044,206.8834,206.8044,206.8483,6985.0
2019-12-30 12:05:00,235.54,235.83,235.54,235.77,1380.0,206.7517,207.0063,206.7517,206.9536,1380.0
2019-12-30 12:10:00,235.71,235.71,235.62,235.64,1500.0,206.901,206.901,206.822,206.8395,1500.0
2019-12-30 12:15:00,235.59,235.65,235.59,235.62,1983.0,206.7956,206.8483,206.7956,206.822,1983.0
2019-12-30 12:20:00,235.65,235.65,235.6,235.6,662.0,206.8483,206.8483,206.8044,206.8044,662.0
2019-12-30 12:25:00,235.63,235.65,235.57,235.61,700.0,206.8307,206.8483,206.7781,206.8132,700.0
2019-12-30 12:30:00,235.64,235.66,235.55,235.55,923.0,206.8395,206.8571,206.7605,206.7605,923.0
2019-12-30 12:35:00,235.56,235.69,235.51,235.69,1121.0,206.7693,206.8834,206.7254,206.8834,1121.0
2019-12-30 12:40:00,235.73,235.73,235.7,235.7,200.0,206.9185,206.9185,206.8922,206.8922,200.0
2019-12-30 12:45:00,235.71,235.73,235.63,235.63,1600.0,206.901,206.9185,206.8307,206.8307,1600.0
2019-12-30 12:50:00,235.67,235.69,235.62,235.66,1150.0,206.8659,206.8834,206.822,206.8571,1150.0
2019-12-30 12:55:00,235.65,235.69,235.57,235.61,1126.0,206.8483,206.8834,206.7781,206.8132,1126.0
2019-12-30 13:00:00,235.65,235.65,235.35,235.35,700.0,206.8483,206.8483,206.585,206.585,700.0
2019-12-30 13:05:00,235.33,235.39,235.3,235.31,1500.0,206.5674,206.6201,206.5411,206.5499,1500.0
2019-12-30 13:10:00,235.28,235.38,235.28,235.38,400.0,206.5235,206.6113,206.5235,206.6113,400.0
2019-12-30 13:15:00,235.51,235.58,235.48,235.57,600.0,206.7254,206.7869,206.6991,206.7781,600.0
2019-12-30 13:20:00,235.51,235.55,235.38,235.41,2781.0,206.7254,206.7605,206.6113,206.6376,2781.0
2019-12-30 13:25:00,235.31,235.33,235.3,235.33,1664.0,206.5499,206.5674,206.5411,206.5674,1664.0
2019-12-30 13:30:00,235.23,235.25,234.81,235.01,6642.0,206.4796,206.4972,206.111,206.2865,6642.0
2019-12-30 13:35:00,235.12,235.26,235.12,235.26,300.0,206.3831,206.506,206.3831,206.506,300.0
2019-12-30 13:40:00,235.29,235.34,235.22,235.25,1112.0,206.5323,206.5762,206.4709,206.4972,1112.0
2019-12-30 13:45:00,235.13,235.13,235.04,235.07,828.0,206.3919,206.3919,206.3129,206.3392,828.0
2019-12-30 13:50:00,235.02,235.08,235.02,235.08,400.0,206.2953,206.348,206.2953,206.348,400.0
2019-12-30 13:55:00,235.06,235.34,235.06,235.19,1935.0,206.3304,206.5762,206.3304,206.4445,1935.0
2019-12-30 14:00:00,235.16,235.16,234.86,234.97,2110.0,206.4182,206.4182,206.1549,206.2514,2110.0
2019-12-30 14:05:00,234.96,234.97,234.93,234.94,1330.0,206.2426,206.2514,206.2163,206.2251,1330.0
2019-12-30 14:10:00,234.89,234.93,234.81,234.93,1976.0,206.1812,206.2163,206.111,206.2163,1976.0
2019-12-30 14:15:00,234.95,235.15,234.95,235.15,3682.0,206.2339,206.4094,206.2339,206.4094,3682.0
2019-12-30 14:20:00,235.14,235.23,234.98,234.98,2161.0,206.4006,206.4796,206.2602,206.2602,2161.0
2019-12-30 14:25:00,234.98,235.01,234.92,235.01,905.0,206.2602,206.2865,206.2075,206.2865,905.0
2019-12-30 14:30:00,235.12,235.13,235.03,235.03,3100.0,206.3831,206.3919,206.3041,206.3041,3100.0
2019-12-30 14:35:00,235.06,235.21,235.06,235.21,1213.0,206.3304,206.4621,206.3304,206.4621,1213.0
2019-12-30 14:40:00,235.19,235.23,235.15,235.15,3825.0,206.4445,206.4796,206.4094,206.4094,3825.0
2019-12-30 14:45:00,235.13,235.14,235.04,235.09,1830.0,206.3919,206.4006,206.3129,206.3567,1830.0
2019-12-30 14:50:00,235.11,235.2,235.05,235.05,3653.0,206.3743,206.4533,206.3216,206.3216,3653.0
2019-12-30 14:55:00,235.03,235.07,235.01,235.03,1997.0,206.3041,206.3392,206.2865,206.3041,1997.0
2019-12-30 15:00:00,235.03,235.03,234.73,234.96,15618.0,206.3041,206.3041,206.0407,206.2426,15618.0
2019-12-30 15:05:00,235.05,235.18,235.04,235.13,1265.0,206.3216,206.4357,206.3129,206.3919,1265.0
2019-12-30 15:10:00,235.11,235.18,235.1,235.11,1052.0,206.3743,206.4357,206.3655,206.3743,1052.0
2019-12-30 15:15:00,235.17,235.3,235.17,235.27,2491.0,206.427,206.5411,206.427,206.5147,2491.0
2019-12-30 15:20:00,235.29,235.29,235.12,235.21,2789.0,206.5323,206.5323,206.3831,206.4621,2789.0
2019-12-30 15:25:00,235.23,235.23,235.15,235.2,1546.0,206.4796,206.4796,206.4094,206.4533,1546.0
2019-12-30 15:30:00,235.17,235.25,235.12,235.22,5591.0,206.427,206.4972,206.3831,206.4709,5591.0
2019-12-30 15:35:00,235.26,235.35,235.08,235.22,6736.0,206.506,206.585,206.348,206.4709,6736.0
2019-12-30 15:40:00,235.27,235.33,235.08,235.14,4272.0,206.5147,206.5674,206.348,206.4006,4272.0
2019-12-30 15:45:00,235.11,235.23,235.01,235.21,9004.0,206.3743,206.4796,206.2865,206.4621,9004.0
2019-12-30 15:50:00,235.13,235.29,235.07,235.24,9240.0,206.3919,206.5323,206.3392,206.4884,9240.0
2019-12-30 15:55:00,235.19,235.43,235.01,235.34,32892.0,206.4445,206.6552,206.2865,206.5762,32892.0
2019-12-31 09:30:00,234.67,234.67,233.97,234.28,8861.0,207.0049,207.0049,206.3874,206.6609,8861.0
2019-12-31 09:35:00,234.3,234.58,234.27,234.41,2535.0,206.6785,206.9255,206.6521,206.7756,2535.0
2019-12-31 09:40:00,234.33,234.41,234.27,234.31,500.0,206.705,206.7756,206.6521,206.6874,500.0
2019-12-31 09:45:00,234.2,234.2,233.84,233.91,1300.0,206.5903,206.5903,206.2728,206.3345,1300.0
2019-12-31 09:50:00,234.1,234.11,233.79,234.11,2793.0,206.5021,206.5109,206.2287,206.5109,2793.0
2019-12-31 09:55:00,234.09,234.28,233.94,234.05,3300.0,206.4933,206.6609,206.361,206.458,3300.0
2019-12-31 10:00:00,234.13,234.2,233.97,234.2,1020.0,206.5286,206.5903,206.3874,206.5903,1020.0
2019-12-31 10:05:00,234.34,234.85,234.3,234.68,7199.0,206.7138,207.1637,206.6785,207.0137,7199.0
2019-12-31 10:10:00,234.64,234.68,234.51,234.68,1199.0,206.9785,207.0137,206.8638,207.0137,1199.0
2019-12-31 10:15:00,234.58,234.59,234.37,234.37,744.0,206.9255,206.9343,206.7403,206.7403,744.0
2019-12-31 10:20:00,234.29,234.38,234.22,234.33,1514.0,206.6697,206.7491,206.608,206.705,1514.0
2019-12-31 10:25:00,234.26,234.42,234.21,234.42,904.0,206.6433,206.7844,206.5991,206.7844,904.0
2019-12-31 10:30:00,234.36,234.36,234.11,234.12,1000.0,206.7315,206.7315,206.5109,206.5198,1000.0
2019-12-31 10:35:00,234.2,234.28,234.08,234.08,3179.0,206.5903,206.6609,206.4845,206.4845,3179.0
2019-12-31 10:40:00,233.95,234.0,233.95,233.95,425.0,206.3698,206.4139,206.3698,206.3698,425.0
2019-12-31 10:45:00,234.03,234.19,234.03,234.1,1190.0,206.4404,206.5815,206.4404,206.5021,1190.0
2019-12-31 10:50:00,234.09,234.17,234.09,234.17,1140.0,206.4933,206.5639,206.4933,206.5639,1140.0
2019-12-31 10:55:00,234.2,234.2,233.97,234.01,2705.0,206.5903,206.5903,206.3874,206.4227,2705.0
2019-12-31 11:00:00,234.0,234.14,234.0,234.02,1500.0,206.4139,206.5374,206.4139,206.4315,1500.0
2019-12-31 11:05:00,234.1,234.17,234.09,234.09,700.0,206.5021,206.5639,206.4933,206.4933,700.0
2019-12-31 11:10:00,234.08,234.08,233.84,233.84,1571.0,206.4845,206.4845,206.2728,206.2728,1571.0
2019-12-31 11:15:00,233.87,234.02,233.82,234.0,1920.0,206.2992,206.4315,206.2551,206.4139,1920.0
2019-12-31 11:20:00,234.02,234.18,234.02,234.15,1003.0,206.4315,206.5727,206.4315,206.5462,1003.0
2019-12-31 11:25:00,234.16,234.47,234.16,234.44,2110.0,206.555,206.8285,206.555,206.802,2110.0
2019-12-31 11:30:00,234.4,234.4,234.07,234.07,1600.0,206.7667,206.7667,206.4757,206.4757,1600.0
2019-12-31 11:35:00,234.11,234.22,234.11,234.22,1300.0,206.5109,206.608,206.5109,206.608,1300.0
2019-12-31 11:40:00,234.21,234.23,233.92,234.05,2200.0,206.5991,206.6168,206.3433,206.458,2200.0
2019-12-31 11:45:00,234.12,234.37,234.11,234.31,1400.0,206.5198,206.7403,206.5109,206.6874,1400.0
2019-12-31 11:50:00,234.26,234.26,233.92,233.98,5008.0,206.6433,206.6433,206.3433,206.3963,5008.0
2019-12-31 11:55:00,233.86,233.93,233.7,233.7,1403.0,206.2904,206.3522,206.1493,206.1493,1403.0
2019-12-31 12:00:00,233.7,233.96,233.7,233.96,884.0,206.1493,206.3786,206.1493,206.3786,884.0
2019-12-31 12:05:00,234.02,234.12,233.96,233.97,2187.0,206.4315,206.5198,206.3786,206.3874,2187.0
2019-12-31 12:10:00,234.03,234.03,233.93,233.98,600.0,206.4404,206.4404,206.3522,206.3963,600.0
2019-12-31 12:15:00,233.99,233.99,233.85,233.92,1300.0,206.4051,206.4051,206.2816,206.3433,1300.0
2019-12-31 12:20:00,233.89,233.9,233.75,233.83,1500.0,206.3169,206.3257,206.1934,206.2639,1500.0
2019-12-31 12:25:00,233.81,233.93,233.81,233.88,1100.0,206.2463,206.3522,206.2463,206.3081,1100.0
2019-12-31 12:30:00,233.85,234.09,233.85,234.08,880.0,206.2816,206.4933,206.2816,206.4845,880.0
2019-12-31 12:35:00,234.04,234.16,234.01,234.06,907.0,206.4492,206.555,206.4227,206.4668,907.0
2019-12-31 12:40:00,234.14,234.17,234.14,234.14,400.0,206.5374,206.5639,206.5374,206.5374,400.0
2019-12-31 12:45:00,234.17,234.17,233.86,233.87,2461.0,206.5639,206.5639,206.2904,206.2992,2461.0
2019-12-31 12:50:00,233.91,233.95,233.84,233.91,2060.0,206.3345,206.3698,206.2728,206.3345,2060.0
2019-12-31 12:55:00,233.9,233.9,233.82,233.84,900.0,206.3257,206.3257,206.2551,206.2728,900.0
2019-12-31 13:00:00,234.0,234.0,233.83,233.86,3389.0,206.4139,206.4139,206.2639,206.2904,3389.0
2019-12-31 13:05:00,233.84,233.92,233.82,233.9,5648.0,206.2728,206.3433,206.2551,206.3257,5648.0
2019-12-31 13:10:00,233.9,234.0,233.9,233.95,1836.0,206.3257,206.4139,206.3257,206.3698,1836.0
2019-12-31 13:15:00,233.96,233.96,233.65,233.65,1440.0,206.3786,206.3786,206.1052,206.1052,1440.0
2019-12-31 13:20:00,233.72,233.73,233.63,233.63,900.0,206.1669,206.1757,206.0875,206.0875,900.0
2019-12-31 13:25:00,233.61,233.61,233.47,233.47,4310.0,206.0699,206.0699,205.9464,205.9464,4310.0
2019-12-31 13:30:00,233.52,233.63,233.5,233.58,4090.0,205.9905,206.0875,205.9728,206.0434,4090.0
2019-12-31 13:35:00,233.58,233.74,233.49,233.72,2234.0,206.0434,206.1846,205.964,206.1669,2234.0
2019-12-31 13:40:00,233.68,233.68,233.65,233.65,403.0,206.1316,206.1316,206.1052,206.1052,403.0
2019-12-31 13:45:00,233.6,233.6,233.43,233.49,3834.0,206.0611,206.0611,205.9111,205.964,3834.0
2019-12-31 13:50:00,233.52,233.73,233.52,233.73,2703.0,205.9905,206.1757,205.9905,206.1757,2703.0
2019-12-31 13:55:00,233.74,234.0,233.65,234.0,2200.0,206.1846,206.4139,206.1052,206.4139,2200.0
2019-12-31 14:00:00,233.93,233.97,233.79,233.85,2099.0,206.3522,206.3874,206.2287,206.2816,2099.0
2019-12-31 14:05:00,233.87,233.93,233.82,233.84,2100.0,206.2992,206.3522,206.2551,206.2728,2100.0
2019-12-31 14:10:00,233.89,234.03,233.82,233.83,1602.0,206.3169,206.4404,206.2551,206.2639,1602.0
2019-12-31 14:15:00,233.82,233.86,233.79,233.86,2776.0,206.2551,206.2904,206.2287,206.2904,2776.0
2019-12-31 14:20:00,233.82,234.07,233.82,234.04,1500.0,206.2551,206.4757,206.2551,206.4492,1500.0
2019-12-31 14:25:00,234.11,234.33,234.11,234.22,1543.0,206.5109,206.705,206.5109,206.608,1543.0
2019-12-31 14:30:00,234.19,234.25,234.13,234.13,894.0,206.5815,206.6344,206.5286,206.5286,894.0
2019-12-31 14:35:00,234.14,234.14,234.03,234.04,2308.0,206.5374,206.5374,206.4404,206.4492,2308.0
2019-12-31 14:40:00,233.99,234.07,233.99,234.01,3354.0,206.4051,206.4757,206.4051,206.4227,3354.0
2019-12-31 14:45:00,234.03,234.03,233.88,233.91,4627.0,206.4404,206.4404,206.3081,206.3345,4627.0
2019-12-31 14:50:00,233.92,233.95,233.92,233.92,1037.0,206.3433,206.3698,206.3433,206.3433,1037.0
2019-12-31 14:55:00,233.91,233.95,233.88,233.91,2994.0,206.3345,206.3698,206.3081,206.3345,2994.0
2019-12-31 15:00:00,233.9,233.95,233.86,233.86,4687.0,206.3257,206.3698,206.2904,206.2904,4687.0
2019-12-31 15:05:00,233.91,233.97,233.88,233.96,805.0,206.3345,206.3874,206.3081,206.3786,805.0
2019-12-31 15:10:00,233.95,234.2,233.94,234.19,1900.0,206.3698,206.5903,206.361,206.5815,1900.0
2019-12-31 15:15:00,234.15,234.34,234.15,234.27,2631.0,206.5462,206.7138,206.5462,206.6521,2631.0
2019-12-31 15:20:00,234.2,234.27,234.2,234.27,2551.0,206.5903,206.6521,206.5903,206.6521,2551.0
2019-12-31 15:25:00,234.28,234.45,234.27,234.35,4900.0,206.6609,206.8109,206.6521,206.7226,4900.0
2019-12-31 15:30:00,234.37,234.63,234.31,234.54,4593.0,206.7403,206.9696,206.6874,206.8902,4593.0
2019-12-31 15:35:00,234.53,234.84,234.53,234.75,5052.0,206.8814,207.1549,206.8814,207.0755,5052.0
2019-12-31 15:40:00,234.75,234.93,234.7,234.93,4590.0,207.0755,207.2343,207.0314,207.2343,4590.0
2019-12-31 15:45:00,234.89,235.01,234.78,234.8,4943.0,207.199,207.3048,207.102,207.1196,4943.0
2019-12-31 15:50:00,234.82,234.97,234.68,234.93,9815.0,207.1372,207.2696,207.0137,207.2343,9815.0
2019-12-31 15:55:00,234.9,235.13,234.73,234.97,35795.0,207.2078,207.4107,207.0578,207.2696,35795.0
2020-01-02 09:30:00,235.25,236.2,235.25,236.2,21341.0,207.5165,208.3545,207.5165,208.3545,21341.0
2020-01-02 09:35:00,236.48,236.51,236.11,236.21,3473.0,208.6015,208.628,208.2752,208.3634,3473.0
2020-01-02 09:40:00,236.12,236.41,235.94,236.41,5513.0,208.284,208.5398,208.1252,208.5398,5513.0
2020-01-02 09:45:00,236.32,236.53,236.08,236.52,21528.0,208.4604,208.6456,208.2487,208.6368,21528.0
2020-01-02 09:50:00,236.38,236.8,236.36,236.63,3417.0,208.5133,208.8838,208.4957,208.7339,3417.0
2020-01-02 09:55:00,236.52,236.58,236.35,236.35,3246.0,208.6368,208.6897,208.4869,208.4869,3246.0
2020-01-02 10:00:00,236.2,236.2,235.81,235.97,17608.0,208.3545,208.3545,208.0105,208.1517,17608.0
2020-01-02 10:05:00,236.05,236.08,235.96,235.97,1321.0,208.2222,208.2487,208.1428,208.1517,1321.0
2020-01-02 10:10:00,235.89,235.89,235.26,235.26,4259.0,208.0811,208.0811,207.5254,207.5254,4259.0
2020-01-02 10:15:00,235.15,235.51,235.03,235.51,4420.0,207.4283,207.7459,207.3225,207.7459,4420.0
2020-01-02 10:20:00,235.5,235.5,234.67,234.67,2583.0,207.7371,207.7371,207.0049,207.0049,2583.0
2020-01-02 10:25:00,234.74,235.0,234.4,235.0,3487.0,207.0667,207.296,206.7667,207.296,3487.0
2020-01-02 10:30:00,235.01,235.05,234.86,235.05,4339.0,207.3048,207.3401,207.1725,207.3401,4339.0
2020-01-02 10:35:00,235.05,235.05,234.67,234.77,1951.0,207.3401,207.3401,207.0049,207.0931,1951.0
2020-01-02 10:40:00,234.69,234.77,234.43,234.51,2635.0,207.0226,207.0931,206.7932,206.8638,2635.0
2020-01-02 10:45:00,234.45,234.49,233.78,233.79,3201.0,206.8109,206.8461,206.2198,206.2287,3201.0
2020-01-02 10:50:00,233.81,234.0,233.75,233.75,4116.0,206.2463,206.4139,206.1934,206.1934,4116.0
2020-01-02 10:55:00,233.8,234.16,233.73,234.07,4894.0,206.2375,206.555,206.1757,206.4757,4894.0
2020-01-02 11:00:00,234.12,234.13,233.81,233.85,5440.0,206.5198,206.5286,206.2463,206.2816,5440.0
2020-01-02 11:05:00,233.81,234.14,233.71,234.14,9145.0,206.2463,206.5374,206.1581,206.5374,9145.0
2020-01-02 11:10:00,234.12,234.15,233.86,233.87,1411.0,206.5198,206.5462,206.2904,206.2992,1411.0
2020-01-02 11:15:00,233.82,233.82,233.5,233.5,2487.0,206.2551,206.2551,205.9728,205.9728,2487.0
2020-01-02 11:20:00,233.43,233.63,233.42,233.58,4100.0,205.9111,206.0875,205.9023,206.0434,4100.0
2020-01-02 11:25:00,233.66,233.78,233.65,233.66,2526.0,206.114,206.2198,206.1052,206.114,2526.0
2020-01-02 11:30:00,233.6,233.68,233.45,233.45,3619.0,206.0611,206.1316,205.9287,205.9287,3619.0
2020-01-02 11:35:00,233.34,233.61,233.33,233.41,4697.0,205.8317,206.0699,205.8229,205.8935,4697.0
2020-01-02 11:40:00,233.36,233.43,233.32,233.39,3140.0,205.8494,205.9111,205.8141,205.8758,3140.0
2020-01-02 11:45:00,233.4,233.4,232.95,233.02,3350.0,205.8846,205.8846,205.4877,205.5494,3350.0
2020-01-02 11:50:00,232.97,233.1,232.97,233.04,11428.0,205.5053,205.62,205.5053,205.5671,11428.0
2020-01-02 11:55:00,232.98,233.0,232.9,232.94,6409.0,205.5142,205.5318,205.4436,205.4789,6409.0
2020-01-02 12:00:00,232.88,232.94,232.81,232.93,3253.0,205.4259,205.4789,205.3642,205.47,3253.0
2020-01-02 12:05:00,232.97,233.16,232.95,233.04,7025.0,205.5053,205.6729,205.4877,205.5671,7025.0
2020-01-02 12:10:00,233.04,233.04,232.93,232.96,2838.0,205.5671,205.5671,205.47,205.4965,2838.0
2020-01-02 12:15:00,232.96,233.04,232.92,232.94,6030.0,205.4965,205.5671,205.4612,205.4789,6030.0
2020-01-02 12:20:00,232.99,233.01,232.77,232.79,4756.0,205.523,205.5406,205.3289,205.3466,4756.0
2020-01-02 12:25:00,232.78,232.78,232.58,232.58,4881.0,205.3377,205.3377,205.1613,205.1613,4881.0
2020-01-02 12:30:00,232.59,232.94,232.58,232.91,4312.0,205.1701,205.4789,205.1613,205.4524,4312.0
2020-01-02 12:35:00,232.89,232.99,232.87,232.95,1980.0,205.4348,205.523,205.4171,205.4877,1980.0
2020-01-02 12:40:00,232.95,232.99,232.86,232.9,1612.0,205.4877,205.523,205.4083,205.4436,1612.0
2020-01-02 12:45:00,232.94,233.02,232.78,232.79,4128.0,205.4789,205.5494,205.3377,205.3466,4128.0
2020-01-02 12:50:00,232.76,232.93,232.72,232.92,1600.0,205.3201,205.47,205.2848,205.4612,1600.0
2020-01-02 12:55:00,232.86,232.86,232.72,232.72,1800.0,205.4083,205.4083,205.2848,205.2848,1800.0
2020-01-02 13:00:00,232.68,232.7,232.52,232.58,8600.0,205.2495,205.2672,205.1084,205.1613,8600.0
2020-01-02 13:05:00,232.5,232.5,232.24,232.24,1732.0,205.0907,205.0907,204.8614,204.8614,1732.0
2020-01-02 13:10:00,232.29,232.32,232.15,232.15,7370.0,204.9055,204.932,204.782,204.782,7370.0
2020-01-02 13:15:00,232.19,232.4,232.17,232.4,4756.0,204.8173,205.0025,204.7996,205.0025,4756.0
2020-01-02 13:20:00,232.4,232.46,232.36,232.44,3235.0,205.0025,205.0555,204.9672,205.0378,3235.0
2020-01-02 13:25:00,232.3,232.3,232.01,232.17,3538.0,204.9143,204.9143,204.6585,204.7996,3538.0
2020-01-02 13:30:00,232.19,232.21,232.13,232.15,2268.0,204.8173,204.8349,204.7644,204.782,2268.0
2020-01-02 13:35:00,232.14,232.2,231.98,232.19,8118.0,204.7732,204.8261,204.632,204.8173,8118.0
2020-01-02 13:40:00,232.32,232.36,232.24,232.24,900.0,204.932,204.9672,204.8614,204.8614,900.0
2020-01-02 13:45:00,232.31,232.4,232.24,232.4,5023.0,204.9231,205.0025,204.8614,205.0025,5023.0
2020-01-02 13:50:00,232.37,232.37,232.18,232.18,2550.0,204.9761,204.9761,204.8085,204.8085,2550.0
2020-01-02 13:55:00,232.2,232.33,232.2,232.24,5026.0,204.8261,204.9408,204.8261,204.8614,5026.0
2020-01-02 14:00:00,232.29,232.38,232.08,232.33,5821.0,204.9055,204.9849,204.7203,204.9408,5821.0
2020-01-02 14:05:00,232.35,232.36,232.26,232.33,4920.0,204.9584,204.9672,204.879,204.9408,4920.0
2020-01-02 14:10:00,232.31,232.36,232.28,232.28,3746.0,204.9231,204.9672,204.8967,204.8967,3746.0
2020-01-02 14:15:00,232.29,232.35,232.06,232.13,4877.0,204.9055,204.9584,204.7026,204.7644,4877.0
2020-01-02 14:20:00,232.12,232.26,232.05,232.08,8890.0,204.7555,204.879,204.6938,204.7203,8890.0
2020-01-02 14:25:00,232.08,232.16,232.04,232.12,5694.0,204.7203,204.7908,204.685,204.7555,5694.0
2020-01-02 14:30:00,232.08,232.14,231.97,232.06,3200.0,204.7203,204.7732,204.6232,204.7026,3200.0
2020-01-02 14:35:00,232.07,232.27,232.07,232.11,6162.0,204.7114,204.8879,204.7114,204.7467,6162.0
2020-01-02 14:40:00,232.1,232.26,232.1,232.26,4949.0,204.7379,204.879,204.7379,204.879,4949.0
2020-01-02 14:45:00,232.23,232.3,232.18,232.28,3026.0,204.8526,204.9143,204.8085,204.8967,3026.0
2020-01-02 14:50:00,232.3,232.3,232.08,232.08,1929.0,204.9143,204.9143,204.7203,204.7203,1929.0
2020-01-02 14:55:00,232.13,232.2,232.0,232.0,8730.0,204.7644,204.8261,204.6497,204.6497,8730.0
2020-01-02 15:00:00,232.0,232.09,231.95,232.04,5575.0,204.6497,204.7291,204.6056,204.685,5575.0
2020-01-02 15:05:00,232.02,232.06,231.61,231.65,4465.0,204.6673,204.7026,204.3057,204.3409,4465.0
2020-01-02 15:10:00,231.65,231.67,231.37,231.52,6269.0,204.3409,204.3586,204.094,204.2263,6269.0
2020-01-02 15:15:00,231.51,231.73,231.5,231.57,4765.0,204.2174,204.4115,204.2086,204.2704,4765.0
2020-01-02 15:20:00,231.55,231.6,231.41,231.52,4776.0,204.2527,204.2968,204.1292,204.2263,4776.0
2020-01-02 15:25:00,231.58,231.58,231.45,231.51,5677.0,204.2792,204.2792,204.1645,204.2174,5677.0
2020-01-02 15:30:00,231.53,231.58,231.35,231.44,11932.0,204.2351,204.2792,204.0763,204.1557,11932.0
2020-01-02 15:35:00,231.46,231.46,231.28,231.28,11988.0,204.1733,204.1733,204.0146,204.0146,11988.0
2020-01-02 15:40:00,231.29,231.58,231.29,231.58,11647.0,204.0234,204.2792,204.0234,204.2792,11647.0
2020-01-02 15:45:00,231.56,231.56,231.38,231.55,18276.0,204.2616,204.2616,204.1028,204.2527,18276.0
2020-01-02 15:50:00,231.55,232.06,231.54,232.06,19392.0,204.2527,204.7026,204.2439,204.7026,19392.0
2020-01-02 15:55:00,232.0,232.0,230.84,231.05,123705.0,204.6497,204.6497,203.6264,203.8117,123705.0
2020-01-03 09:30:00,228.65,229.72,228.42,229.0,23813.0,201.6946,202.6385,201.4917,202.0034,23813.0
2020-01-03 09:35:00,229.13,229.63,228.7,229.36,10020.0,202.118,202.5591,201.7387,202.3209,10020.0
2020-01-03 09:40:00,229.48,230.17,229.48,230.0,7977.0,202.4268,203.0354,202.4268,202.8855,7977.0
2020-01-03 09:45:00,229.94,230.18,229.6,229.97,6636.0,202.8325,203.0442,202.5326,202.859,6636.0
2020-01-03 09:50:00,230.0,230.27,229.89,229.89,5282.0,202.8855,203.1236,202.7884,202.7884,5282.0
2020-01-03 09:55:00,230.12,230.28,229.83,230.27,2459.0,202.9913,203.1325,202.7355,203.1236,2459.0
2020-01-03 10:00:00,230.11,230.11,229.47,229.86,10713.0,202.9825,202.9825,202.4179,202.762,10713.0
2020-01-03 10:05:00,229.68,229.9,229.34,229.57,4348.0,202.6032,202.7973,202.3033,202.5062,4348.0
2020-01-03 10:10:00,229.5,229.63,229.01,229.11,29048.0,202.4444,202.5591,202.0122,202.1004,29048.0
2020-01-03 10:15:00,229.11,229.3,228.71,228.75,12769.0,202.1004,202.268,201.7475,201.7828,12769.0
2020-01-03 10:20:00,228.77,228.8,228.55,228.71,10036.0,201.8005,201.8269,201.6064,201.7475,10036.0
2020-01-03 10:25:00,228.78,228.8,228.34,228.39,2432.0,201.8093,201.8269,201.4212,201.4653,2432.0
2020-01-03 10:30:00,228.59,228.87,228.5,228.64,5604.0,201.6417,201.8887,201.5623,201.6858,5604.0
2020-01-03 10:35:00,228.55,228.79,228.48,228.54,4062.0,201.6064,201.8181,201.5447,201.5976,4062.0
2020-01-03 10:40:00,228.6,228.6,228.45,228.49,3681.0,201.6505,201.6505,201.5182,201.5535,3681.0
2020-01-03 10:45:00,228.56,228.62,228.44,228.48,4499.0,201.6152,201.6681,201.5094,201.5447,4499.0
2020-01-03 10:50:00,228.52,228.55,228.15,228.19,3610.0,201.5799,201.6064,201.2536,201.2888,3610.0
2020-01-03 10:55:00,228.17,228.26,228.07,228.24,4591.0,201.2712,201.3506,201.183,201.3329,4591.0
2020-01-03 11:00:00,228.24,228.24,228.0,228.11,5408.0,201.3329,201.3329,201.1212,201.2183,5408.0
2020-01-03 11:05:00,228.12,228.21,228.0,228.0,7594.0,201.2271,201.3065,201.1212,201.1212,7594.0
2020-01-03 11:10:00,227.95,228.15,227.81,228.15,5611.0,201.0771,201.2536,200.9536,201.2536,5611.0
2020-01-03 11:15:00,228.15,228.5,228.14,228.28,5904.0,201.2536,201.5623,201.2447,201.3682,5904.0
2020-01-03 11:20:00,228.29,228.29,227.78,227.78,3402.0,201.3771,201.3771,200.9272,200.9272,3402.0
2020-01-03 11:25:00,227.79,228.15,227.79,228.02,4938.0,200.936,201.2536,200.936,201.1389,4938.0
2020-01-03 11:30:00,227.96,228.24,227.96,228.19,3773.0,201.086,201.3329,201.086,201.2888,3773.0
2020-01-03 11:35:00,228.2,228.24,228.12,228.2,1300.0,201.2977,201.3329,201.2271,201.2977,1300.0
2020-01-03 11:40:00,228.14,228.15,227.96,228.03,7538.0,201.2447,201.2536,201.086,201.1477,7538.0
2020-01-03 11:45:00,228.02,228.48,228.02,228.23,8895.0,201.1389,201.5447,201.1389,201.3241,8895.0
2020-01-03 11:50:00,228.23,228.26,227.99,228.05,4153.0,201.3241,201.3506,201.1124,201.1653,4153.0
2020-01-03 11:55:00,228.09,228.14,227.92,228.04,4336.0,201.2006,201.2447,201.0507,201.1565,4336.0
2020-01-03 12:00:00,228.01,228.1,227.96,228.05,4164.0,201.1301,201.2095,201.086,201.1653,4164.0
2020-01-03 12:05:00,228.08,228.16,227.75,227.87,6228.0,201.1918,201.2624,200.9007,201.0066,6228.0
2020-01-03 12:10:00,227.92,228.08,227.9,227.9,4984.0,201.0507,201.1918,201.033,201.033,4984.0
2020-01-03 12:15:00,227.99,228.07,227.83,228.05,4221.0,201.1124,201.183,200.9713,201.1653,4221.0
2020-01-03 12:20:00,228.08,228.15,228.02,228.06,5616.0,201.1918,201.2536,201.1389,201.1742,5616.0
2020-01-03 12:25:00,228.06,228.06,227.97,227.99,5682.0,201.1742,201.1742,201.0948,201.1124,5682.0
2020-01-03 12:30:00,227.97,228.05,227.9,227.9,5731.0,201.0948,201.1653,201.033,201.033,5731.0
2020-01-03 12:35:00,227.93,227.93,227.82,227.86,5507.0,201.0595,201.0595,200.9625,200.9977,5507.0
2020-01-03 12:40:00,227.9,227.9,227.7,227.77,3768.0,201.033,201.033,200.8566,200.9184,3768.0
2020-01-03 12:45:00,227.81,227.99,227.77,227.81,10952.0,200.9536,201.1124,200.9184,200.9536,10952.0
2020-01-03 12:50:00,227.83,227.87,227.72,227.83,8047.0,200.9713,201.0066,200.8742,200.9713,8047.0
2020-01-03 12:55:00,227.82,227.82,227.65,227.81,4586.0,200.9625,200.9625,200.8125,200.9536,4586.0
2020-01-03 13:00:00,227.75,227.83,227.67,227.67,4994.0,200.9007,200.9713,200.8301,200.8301,4994.0
2020-01-03 13:05:00,227.68,228.01,227.68,228.01,11555.0,200.839,201.1301,200.839,201.1301,11555.0
2020-01-03 13:10:00,228.02,228.19,227.91,228.13,11297.0,201.1389,201.2888,201.0419,201.2359,11297.0
2020-01-03 13:15:00,228.11,228.2,228.08,228.18,6833.0,201.2183,201.2977,201.1918,201.28,6833.0
2020-01-03 13:20:00,228.18,228.2,228.0,228.0,5772.0,201.28,201.2977,201.1212,201.1212,5772.0
2020-01-03 13:25:00,227.99,228.16,227.99,228.08,3686.0,201.1124,201.2624,201.1124,201.1918,3686.0
2020-01-03 13:30:00,228.07,228.07,227.8,227.8,3871.0,201.183,201.183,200.9448,200.9448,3871.0
2020-01-03 13:35:00,227.75,227.75,227.25,227.49,5314.0,200.9007,200.9007,200.4597,200.6714,5314.0
2020-01-03 13:40:00,227.58,227.58,227.41,227.47,3472.0,200.7508,200.7508,200.6008,200.6537,3472.0
2020-01-03 13:45:00,227.5,227.54,227.37,227.52,3250.0,200.6802,200.7155,200.5655,200.6978,3250.0
2020-01-03 13:50:00,227.43,227.46,227.23,227.24,3473.0,200.6184,200.6449,200.442,200.4508,3473.0
2020-01-03 13:55:00,227.25,227.28,227.0,227.06,6775.0,200.4597,200.4861,200.2391,200.2921,6775.0
2020-01-03 14:00:00,227.06,227.11,226.72,226.75,18157.0,200.2921,200.3362,199.9921,200.0186,18157.0
2020-01-03 14:05:00,226.74,227.06,226.72,226.78,5733.0,200.0098,200.2921,199.9921,200.0451,5733.0
2020-01-03 14:10:00,226.77,227.01,226.75,226.81,4475.0,200.0362,200.248,200.0186,200.0715,4475.0
2020-01-03 14:15:00,226.82,227.07,226.75,226.86,6116.0,200.0803,200.3009,200.0186,200.1156,6116.0
2020-01-03 14:20:00,226.85,226.98,226.74,226.98,6000.0,200.1068,200.2215,200.0098,200.2215,6000.0
2020-01-03 14:25:00,227.04,227.09,226.85,227.09,3770.0,200.2744,200.3185,200.1068,200.3185,3770.0
2020-01-03 14:30:00,227.04,227.27,227.03,227.18,5118.0,200.2744,200.4773,200.2656,200.3979,5118.0
2020-01-03 14:35:00,227.11,227.16,226.95,226.96,7164.0,200.3362,200.3803,200.195,200.2038,7164.0
2020-01-03 14:40:00,226.94,227.0,226.88,226.93,9835.0,200.1862,200.2391,200.1333,200.1774,9835.0
2020-01-03 14:45:00,226.93,226.93,226.86,226.91,9071.0,200.1774,200.1774,200.1156,200.1597,9071.0
2020-01-03 14:50:00,226.88,226.91,226.83,226.84,4850.0,200.1333,200.1597,200.0892,200.098,4850.0
2020-01-03 14:55:00,226.82,227.07,226.82,226.95,14576.0,200.0803,200.3009,200.0803,200.195,14576.0
2020-01-03 15:00:00,226.9,227.48,226.85,227.44,11519.0,200.1509,200.6625,200.1068,200.6273,11519.0
2020-01-03 15:05:00,227.49,227.78,227.49,227.7,8341.0,200.6714,200.9272,200.6714,200.8566,8341.0
2020-01-03 15:10:00,227.71,227.86,227.66,227.83,15293.0,200.8654,200.9977,200.8213,200.9713,15293.0
2020-01-03 15:15:00,227.85,227.9,227.66,227.78,7721.0,200.9889,201.033,200.8213,200.9272,7721.0
2020-01-03 15:20:00,227.79,227.84,227.43,227.48,9938.0,200.936,200.9801,200.6184,200.6625,9938.0
2020-01-03 15:25:00,227.5,227.51,227.27,227.27,7354.0,200.6802,200.689,200.4773,200.4773,7354.0
2020-01-03 15:30:00,227.26,227.32,226.84,226.84,14836.0,200.4685,200.5214,200.098,200.098,14836.0
2020-01-03 15:35:00,226.84,226.88,226.62,226.67,16475.0,200.098,200.1333,199.9039,199.948,16475.0
2020-01-03 15:40:00,226.69,226.97,226.69,226.73,13353.0,199.9657,200.2127,199.9657,200.001,13353.0
2020-01-03 15:45:00,226.72,226.82,226.38,226.48,31893.0,199.9921,200.0803,199.6922,199.7804,31893.0
2020-01-03 15:50:00,226.46,226.83,226.3,226.82,35882.0,199.7628,200.0892,199.6217,200.0803,35882.0
2020-01-03 15:55:00,226.84,226.93,225.98,226.0,156304.0,200.098,200.1774,199.3394,199.357,156304.0
2020-01-06 09:30:00,225.15,225.68,224.93,225.45,30839.0,198.6072,199.0747,198.4132,198.8719,30839.0
2020-01-06 09:35:00,225.67,226.37,225.38,226.37,4105.0,199.0659,199.6834,198.8101,199.6834,4105.0
2020-01-06 09:40:00,226.24,226.37,225.8,226.0,2446.0,199.5687,199.6834,199.1806,199.357,2446.0
2020-01-06 09:45:00,225.85,226.31,225.61,226.31,2476.0,199.2247,199.6305,199.013,199.6305,2476.0
2020-01-06 09:50:00,226.2,226.21,225.79,225.98,3237.0,199.5334,199.5423,199.1718,199.3394,3237.0
2020-01-06 09:55:00,225.83,226.34,225.79,226.09,2990.0,199.2071,199.6569,199.1718,199.4364,2990.0
2020-01-06 10:00:00,226.19,226.7,226.18,226.52,5401.0,199.5246,199.9745,199.5158,199.8157,5401.0
2020-01-06 10:05:00,226.65,227.25,226.65,227.25,3606.0,199.9304,200.4597,199.9304,200.4597,3606.0
2020-01-06 10:10:00,227.25,227.3,227.09,227.13,7100.0,200.4597,200.5038,200.3185,200.3538,7100.0
2020-01-06 10:15:00,227.2,227.33,227.08,227.24,3224.0,200.4156,200.5302,200.3097,200.4508,3224.0
2020-01-06 10:20:00,227.29,227.33,227.12,227.13,7517.0,200.4949,200.5302,200.345,200.3538,7517.0
2020-01-06 10:25:00,227.13,227.33,226.94,227.27,4592.0,200.3538,200.5302,200.1862,200.4773,4592.0
2020-01-06 10:30:00,227.35,227.35,226.85,226.85,7256.0,200.5479,200.5479,200.1068,200.1068,7256.0
2020-01-06 10:35:00,226.93,227.17,226.84,227.11,6027.0,200.1774,200.3891,200.098,200.3362,6027.0
2020-01-06 10:40:00,227.16,227.57,227.05,227.49,10397.0,200.3803,200.7419,200.2832,200.6714,10397.0
2020-01-06 10:45:00,227.48,227.58,227.3,227.49,8296.0,200.6625,200.7508,200.5038,200.6714,8296.0
2020-01-06 10:50:00,227.37,227.48,227.11,227.23,20360.0,200.5655,200.6625,200.3362,200.442,20360.0
2020-01-06 10:55:00,227.18,227.18,226.58,226.67,9034.0,200.3979,200.3979,199.8686,199.948,9034.0
2020-01-06 11:00:00,226.7,226.81,226.62,226.73,7737.0,199.9745,200.0715,199.9039,200.001,7737.0
2020-01-06 11:05:00,226.69,226.77,226.51,226.6,4816.0,199.9657,200.0362,199.8069,199.8863,4816.0
2020-01-06 11:10:00,226.61,226.71,226.58,226.64,6619.0,199.8951,199.9833,199.8686,199.9216,6619.0
2020-01-06 11:15:00,226.57,226.57,226.47,226.49,2440.0,199.8598,199.8598,199.7716,199.7893,2440.0
2020-01-06 11:20:00,226.51,226.61,226.17,226.34,7814.0,199.8069,199.8951,199.507,199.6569,7814.0
2020-01-06 11:25:00,226.38,226.52,226.32,226.33,4617.0,199.6922,199.8157,199.6393,199.6481,4617.0
2020-01-06 11:30:00,226.38,226.72,226.37,226.67,11007.0,199.6922,199.9921,199.6834,199.948,11007.0
2020-01-06 11:35:00,226.68,226.77,226.58,226.66,5144.0,199.9569,200.0362,199.8686,199.9392,5144.0
2020-01-06 11:40:00,226.7,226.94,226.7,226.94,5532.0,199.9745,200.1862,199.9745,200.1862,5532.0
2020-01-06 11:45:00,226.94,227.12,226.85,226.85,5334.0,200.1862,200.345,200.1068,200.1068,5334.0
2020-01-06 11:50:00,226.85,226.92,226.68,226.76,4586.0,200.1068,200.1686,199.9569,200.0274,4586.0
2020-01-06 11:55:00,226.76,227.02,226.72,227.0,7473.0,200.0274,200.2568,199.9921,200.2391,7473.0
2020-01-06 12:00:00,226.94,227.1,226.77,227.04,6102.0,200.1862,200.3273,200.0362,200.2744,6102.0
2020-01-06 12:05:00,226.99,227.29,226.99,227.26,4337.0,200.2303,200.4949,200.2303,200.4685,4337.0
2020-01-06 12:10:00,227.35,227.39,227.19,227.39,4225.0,200.5479,200.5832,200.4067,200.5832,4225.0
2020-01-06 12:15:00,227.31,227.5,227.24,227.36,5319.0,200.5126,200.6802,200.4508,200.5567,5319.0
2020-01-06 12:20:00,227.36,227.46,227.22,227.46,4100.0,200.5567,200.6449,200.4332,200.6449,4100.0
2020-01-06 12:25:00,227.42,227.49,227.31,227.45,5388.0,200.6096,200.6714,200.5126,200.6361,5388.0
2020-01-06 12:30:00,227.45,227.59,227.36,227.51,4160.0,200.6361,200.7596,200.5567,200.689,4160.0
2020-01-06 12:35:00,227.48,227.63,227.46,227.61,2758.0,200.6625,200.7949,200.6449,200.7772,2758.0
2020-01-06 12:40:00,227.58,227.77,227.58,227.7,1902.0,200.7508,200.9184,200.7508,200.8566,1902.0
2020-01-06 12:45:00,227.68,227.84,227.61,227.84,1760.0,200.839,200.9801,200.7772,200.9801,1760.0
2020-01-06 12:50:00,227.75,227.85,227.57,227.57,7346.0,200.9007,200.9889,200.7419,200.7419,7346.0
2020-01-06 12:55:00,227.53,227.71,227.47,227.71,1738.0,200.7066,200.8654,200.6537,200.8654,1738.0
2020-01-06 13:00:00,227.66,227.85,227.66,227.68,2931.0,200.8213,200.9889,200.8213,200.839,2931.0
2020-01-06 13:05:00,227.72,227.92,227.72,227.92,5951.0,200.8742,201.0507,200.8742,201.0507,5951.0
2020-01-06 13:10:00,227.89,227.92,227.75,227.81,4206.0,201.0242,201.0507,200.9007,200.9536,4206.0
2020-01-06 13:15:00,227.8,227.85,227.71,227.72,2190.0,200.9448,200.9889,200.8654,200.8742,2190.0
2020-01-06 13:20:00,227.75,227.76,227.59,227.72,2552.0,200.9007,200.9095,200.7596,200.8742,2552.0
2020-01-06 13:25:00,227.76,227.85,227.76,227.81,5981.0,200.9095,200.9889,200.9095,200.9536,5981.0
2020-01-06 13:30:00,227.8,227.85,227.71,227.75,8318.0,200.9448,200.9889,200.8654,200.9007,8318.0
2020-01-06 13:35:00,227.79,228.0,227.74,227.95,5376.0,200.936,201.1212,200.8919,201.0771,5376.0
2020-01-06 13:40:00,227.94,228.1,227.86,227.97,6637.0,201.0683,201.2095,200.9977,201.0948,6637.0
2020-01-06 13:45:00,227.98,228.06,227.93,227.98,4376.0,201.1036,201.1742,201.0595,201.1036,4376.0
2020-01-06 13:50:00,227.95,227.98,227.84,227.92,4011.0,201.0771,201.1036,200.9801,201.0507,4011.0
2020-01-06 13:55:00,227.92,227.95,227.85,227.91,4434.0,201.0507,201.0771,200.9889,201.0419,4434.0
2020-01-06 14:00:00,227.82,227.95,227.71,227.74,8029.0,200.9625,201.0771,200.8654,200.8919,8029.0
2020-01-06 14:05:00,227.77,227.91,227.71,227.89,3958.0,200.9184,201.0419,200.8654,201.0242,3958.0
2020-01-06 14:10:00,227.95,227.95,227.87,227.95,3900.0,201.0771,201.0771,201.0066,201.0771,3900.0
2020-01-06 14:15:00,227.94,228.06,227.9,228.06,4366.0,201.0683,201.1742,201.033,201.1742,4366.0
2020-01-06 14:20:00,228.02,228.15,227.94,227.95,8057.0,201.1389,201.2536,201.0683,201.0771,8057.0
2020-01-06 14:25:00,227.93,227.96,227.72,227.82,11224.0,201.0595,201.086,200.8742,200.9625,11224.0
2020-01-06 14:30:00,227.76,227.76,227.52,227.56,7701.0,200.9095,200.9095,200.6978,200.7331,7701.0
2020-01-06 14:35:00,227.59,227.59,227.32,227.4,6714.0,200.7596,200.7596,200.5214,200.592,6714.0
2020-01-06 14:40:00,227.35,227.57,227.34,227.5,2210.0,200.5479,200.7419,200.539,200.6802,2210.0
2020-01-06 14:45:00,227.56,227.56,227.51,227.54,7863.0,200.7331,200.7331,200.689,200.7155,7863.0
2020-01-06 14:50:00,227.52,227.52,227.28,227.29,5458.0,200.6978,200.6978,200.4861,200.4949,5458.0
2020-01-06 14:55:00,227.26,227.32,227.15,227.17,6129.0,200.4685,200.5214,200.3714,200.3891,6129.0
2020-01-06 15:00:00,227.18,227.24,226.95,226.95,6057.0,200.3979,200.4508,200.195,200.195,6057.0
2020-01-06 15:05:00,226.94,226.94,226.77,226.77,6446.0,200.1862,200.1862,200.0362,200.0362,6446.0
2020-01-06 15:10:00,226.76,226.77,226.63,226.71,8280.0,200.0274,200.0362,199.9127,199.9833,8280.0
2020-01-06 15:15:00,226.73,226.84,226.66,226.69,8929.0,200.001,200.098,199.9392,199.9657,8929.0
2020-01-06 15:20:00,226.66,226.67,226.45,226.47,6165.0,199.9392,199.948,199.754,199.7716,6165.0
2020-01-06 15:25:00,226.43,226.51,226.35,226.38,6654.0,199.7363,199.8069,199.6658,199.6922,6654.0
2020-01-06 15:30:00,226.39,226.48,226.11,226.11,14637.0,199.701,199.7804,199.4541,199.4541,14637.0
2020-01-06 15:35:00,226.13,226.29,225.89,226.29,17225.0,199.4717,199.6128,199.26,199.6128,17225.0
2020-01-06 15:40:00,226.31,226.4,225.96,226.03,13308.0,199.6305,199.7099,199.3217,199.3835,13308.0
2020-01-06 15:45:00,226.04,226.12,225.99,226.04,17052.0,199.3923,199.4629,199.3482,199.3923,17052.0
2020-01-06 15:50:00,226.05,226.48,226.04,226.27,23673.0,199.4011,199.7804,199.3923,199.5952,23673.0
2020-01-06 15:55:00,226.24,226.36,225.87,225.92,90035.0,199.5687,199.6746,199.2423,199.2864,90035.0
2020-01-07 09:30:00,225.41,226.15,224.91,226.06,22745.0,198.8366,199.4893,198.3955,199.4099,22745.0
2020-01-07 09:35:00,226.32,226.68,225.63,226.12,7619.0,199.6393,199.9569,199.0306,199.4629,7619.0
2020-01-07 09:40:00,226.12,226.86,226.12,226.64,6582.0,199.4629,200.1156,199.4629,199.9216,6582.0
2020-01-07 09:45:00,226.56,226.57,226.15,226.46,9462.0,199.851,199.8598,199.4893,199.7628,9462.0
2020-01-07 09:50:00,226.39,226.55,225.78,225.96,8519.0,199.701,199.8422,199.163,199.3217,8519.0
2020-01-07 09:55:00,225.95,226.47,225.82,226.47,4760.0,199.3129,199.7716,199.1982,199.7716,4760.0
2020-01-07 10:00:00,226.13,226.97,226.03,226.33,11074.0,199.4717,200.2127,199.3835,199.6481,11074.0
2020-01-07 10:05:00,226.37,226.71,226.08,226.13,6836.0,199.6834,199.9833,199.4276,199.4717,6836.0
2020-01-07 10:10:00,226.22,226.67,226.14,226.64,8663.0,199.5511,199.948,199.4805,199.9216,8663.0
2020-01-07 10:15:00,226.64,226.7,226.38,226.43,29562.0,199.9216,199.9745,199.6922,199.7363,29562.0
2020-01-07 10:20:00,226.51,226.6,226.39,226.54,7613.0,199.8069,199.8863,199.701,199.8334,7613.0
2020-01-07 10:25:00,226.48,226.97,226.39,226.81,13358.0,199.7804,200.2127,199.701,200.0715,13358.0
2020-01-07 10:30:00,226.89,226.9,226.47,226.88,5933.0,200.1421,200.1509,199.7716,200.1333,5933.0
2020-01-07 10:35:00,226.95,227.43,226.68,227.36,16718.0,200.195,200.6184,199.9569,200.5567,16718.0
2020-01-07 10:40:00,227.43,227.62,227.23,227.49,4582.0,200.6184,200.786,200.442,200.6714,4582.0
2020-01-07 10:45:00,227.49,227.54,227.28,227.44,3911.0,200.6714,200.7155,200.4861,200.6273,3911.0
2020-01-07 10:50:00,227.4,227.76,227.4,227.67,8223.0,200.592,200.9095,200.592,200.8301,8223.0
2020-01-07 10:55:00,227.61,227.66,227.4,227.57,15870.0,200.7772,200.8213,200.592,200.7419,15870.0
2020-01-07 11:00:00,227.58,227.82,227.52,227.78,6402.0,200.7508,200.9625,200.6978,200.9272,6402.0
2020-01-07 11:05:00,227.83,228.1,227.72,228.1,5496.0,200.9713,201.2095,200.8742,201.2095,5496.0
2020-01-07 11:10:00,228.1,228.1,227.39,227.47,8498.0,201.2095,201.2095,200.5832,200.6537,8498.0
2020-01-07 11:15:00,227.47,227.52,227.25,227.26,9388.0,200.6537,200.6978,200.4597,200.4685,9388.0
2020-01-07 11:20:00,227.26,227.33,227.18,227.2,8474.0,200.4685,200.5302,200.3979,200.4156,8474.0
2020-01-07 11:25:00,227.17,227.33,227.04,227.29,6884.0,200.3891,200.5302,200.2744,200.4949,6884.0
2020-01-07 11:30:00,227.29,227.4,227.11,227.4,3023.0,200.4949,200.592,200.3362,200.592,3023.0
2020-01-07 11:35:00,227.38,227.38,227.11,227.33,2596.0,200.5743,200.5743,200.3362,200.5302,2596.0
2020-01-07 11:40:00,227.33,227.45,227.32,227.45,2900.0,200.5302,200.6361,200.5214,200.6361,2900.0
2020-01-07 11:45:00,227.39,227.42,227.14,227.2,3588.0,200.5832,200.6096,200.3626,200.4156,3588.0
2020-01-07 11:50:00,227.18,227.31,227.09,227.19,3891.0,200.3979,200.5126,200.3185,200.4067,3891.0
2020-01-07 11:55:00,227.22,227.49,227.16,227.44,5645.0,200.4332,200.6714,200.3803,200.6273,5645.0
2020-01-07 12:00:00,227.43,227.5,227.36,227.46,2439.0,200.6184,200.6802,200.5567,200.6449,2439.0
2020-01-07 12:05:00,227.51,227.58,227.41,227.48,6062.0,200.689,200.7508,200.6008,200.6625,6062.0
2020-01-07 12:10:00,227.49,227.6,227.47,227.47,4646.0,200.6714,200.7684,200.6537,200.6537,4646.0
2020-01-07 12:15:00,227.52,227.63,227.52,227.57,4124.0,200.6978,200.7949,200.6978,200.7419,4124.0
2020-01-07 12:20:00,227.55,227.95,227.5,227.95,4666.0,200.7243,201.0771,200.6802,201.0771,4666.0
2020-01-07 12:25:00,227.9,228.05,227.89,227.99,2347.0,201.033,201.1653,201.0242,201.1124,2347.0
2020-01-07 12:30:00,227.9,227.96,227.83,227.85,4913.0,201.033,201.086,200.9713,200.9889,4913.0
2020-01-07 12:35:00,227.82,228.05,227.82,227.97,2750.0,200.9625,201.1653,200.9625,201.0948,2750.0
2020-01-07 12:40:00,227.93,228.1,227.93,228.06,3100.0,201.0595,201.2095,201.0595,201.1742,3100.0
2020-01-07 12:45:00,228.06,228.09,227.95,227.99,3250.0,201.1742,201.2006,201.0771,201.1124,3250.0
2020-01-07 12:50:00,227.99,228.19,227.96,228.14,2400.0,201.1124,201.2888,201.086,201.2447,2400.0
2020-01-07 12:55:00,228.16,228.26,227.96,227.98,4800.0,201.2624,201.3506,201.086,201.1036,4800.0
2020-01-07 13:00:00,228.01,228.1,227.94,228.09,6129.0,201.1301,201.2095,201.0683,201.2006,6129.0
2020-01-07 13:05:00,228.14,228.22,228.01,228.2,7261.0,201.2447,201.3153,201.1301,201.2977,7261.0
2020-01-07 13:10:00,228.21,228.21,228.07,228.09,3747.0,201.3065,201.3065,201.183,201.2006,3747.0
2020-01-07 13:15:00,228.1,228.19,228.09,228.17,2557.0,201.2095,201.2888,201.2006,201.2712,2557.0
2020-01-07 13:20:00,228.15,228.23,228.13,228.19,3889.0,201.2536,201.3241,201.2359,201.2888,3889.0
2020-01-07 13:25:00,228.2,228.34,228.1,228.34,4591.0,201.2977,201.4212,201.2095,201.4212,4591.0
2020-01-07 13:30:00,228.37,228.41,228.26,228.41,2200.0,201.4476,201.4829,201.3506,201.4829,2200.0
2020-01-07 13:35:00,228.39,228.39,228.15,228.16,3087.0,201.4653,201.4653,201.2536,201.2624,3087.0
2020-01-07 13:40:00,228.16,228.24,228.15,228.2,2507.0,201.2624,201.3329,201.2536,201.2977,2507.0
2020-01-07 13:45:00,228.25,228.3,228.14,228.3,3874.0,201.3418,201.3859,201.2447,201.3859,3874.0
2020-01-07 13:50:00,228.35,228.4,228.27,228.36,3339.0,201.43,201.4741,201.3594,201.4388,3339.0
2020-01-07 13:55:00,228.37,228.45,228.31,228.37,5100.0,201.4476,201.5182,201.3947,201.4476,5100.0
2020-01-07 14:00:00,228.32,228.34,228.25,228.29,9643.0,201.4035,201.4212,201.3418,201.3771,9643.0
2020-01-07 14:05:00,228.29,228.33,228.05,228.21,7141.0,201.3771,201.4123,201.1653,201.3065,7141.0
2020-01-07 14:10:00,228.22,228.28,228.03,228.04,2576.0,201.3153,201.3682,201.1477,201.1565,2576.0
2020-01-07 14:15:00,228.07,228.11,227.88,228.01,6224.0,201.183,201.2183,201.0154,201.1301,6224.0
2020-01-07 14:20:00,228.05,228.05,227.87,227.87,2200.0,201.1653,201.1653,201.0066,201.0066,2200.0
2020-01-07 14:25:00,227.84,227.85,227.61,227.62,3237.0,200.9801,200.9889,200.7772,200.786,3237.0
2020-01-07 14:30:00,227.62,227.93,227.62,227.92,3950.0,200.786,201.0595,200.786,201.0507,3950.0
2020-01-07 14:35:00,227.89,227.92,227.74,227.78,4981.0,201.0242,201.0507,200.8919,200.9272,4981.0
2020-01-07 14:40:00,227.77,227.97,227.72,227.97,6395.0,200.9184,201.0948,200.8742,201.0948,6395.0
2020-01-07 14:45:00,227.97,228.07,227.88,228.07,3891.0,201.0948,201.183,201.0154,201.183,3891.0
2020-01-07 14:50:00,228.07,228.19,228.04,228.14,3532.0,201.183,201.2888,201.1565,201.2447,3532.0
2020-01-07 14:55:00,228.1,228.29,228.08,228.25,2852.0,201.2095,201.3771,201.1918,201.3418,2852.0
2020-01-07 15:00:00,228.25,228.29,228.17,228.21,6459.0,201.3418,201.3771,201.2712,201.3065,6459.0
2020-01-07 15:05:00,228.19,228.53,228.14,228.53,6058.0,201.2888,201.5888,201.2447,201.5888,6058.0
2020-01-07 15:10:00,228.5,228.54,228.38,228.47,7641.0,201.5623,201.5976,201.4564,201.5358,7641.0
2020-01-07 15:15:00,228.42,228.83,228.4,228.76,5031.0,201.4917,201.8534,201.4741,201.7916,5031.0
2020-01-07 15:20:00,228.81,228.81,228.5,228.6,15994.0,201.8357,201.8357,201.5623,201.6505,15994.0
2020-01-07 15:25:00,228.57,228.61,228.42,228.43,10459.0,201.624,201.6593,201.4917,201.5005,10459.0
2020-01-07 15:30:00,228.44,228.45,228.09,228.18,10566.0,201.5094,201.5182,201.2006,201.28,10566.0
2020-01-07 15:35:00,228.16,228.28,228.07,228.11,6750.0,201.2624,201.3682,201.183,201.2183,6750.0
2020-01-07 15:40:00,228.09,228.29,228.04,228.14,12762.0,201.2006,201.3771,201.1565,201.2447,12762.0
2020-01-07 15:45:00,228.14,228.16,227.74,227.74,13894.0,201.2447,201.2624,200.8919,200.8919,13894.0
2020-01-07 15:50:00,227.7,227.74,227.19,227.31,28046.0,200.8566,200.8919,200.4067,200.5126,28046.0
2020-01-07 15:55:00,227.32,227.33,226.76,226.86,104522.0,200.5214,200.5302,200.0274,200.1156,104522.0
2020-01-08 09:30:00,227.71,227.86,226.9,227.14,16124.0,200.8654,200.9977,200.1509,200.3626,16124.0
2020-01-08 09:35:00,227.02,227.39,226.39,226.7,4611.0,200.2568,200.5832,199.701,199.9745,4611.0
2020-01-08 09:40:00,226.42,226.72,226.26,226.42,3789.0,199.7275,199.9921,199.5864,199.7275,3789.0
2020-01-08 09:45:00,226.52,226.52,226.16,226.34,4114.0,199.8157,199.8157,199.4982,199.6569,4114.0
2020-01-08 09:50:00,226.17,226.43,225.92,226.36,4681.0,199.507,199.7363,199.2864,199.6746,4681.0
2020-01-08 09:55:00,226.21,226.44,226.1,226.1,3642.0,199.5423,199.7451,199.4452,199.4452,3642.0
2020-01-08 10:00:00,226.12,226.54,226.06,226.3,3020.0,199.4629,199.8334,199.4099,199.6217,3020.0
2020-01-08 10:05:00,226.33,226.42,226.3,226.35,1002.0,199.6481,199.7275,199.6217,199.6658,1002.0
2020-01-08 10:10:00,226.35,226.84,226.35,226.77,12233.0,199.6658,200.098,199.6658,200.0362,12233.0
2020-01-08 10:15:00,226.8,226.95,226.67,226.77,6883.0,200.0627,200.195,199.948,200.0362,6883.0
2020-01-08 10:20:00,226.71,226.9,226.57,226.7,3987.0,199.9833,200.1509,199.8598,199.9745,3987.0
2020-01-08 10:25:00,226.59,226.7,226.51,226.6,3706.0,199.8775,199.9745,199.8069,199.8863,3706.0
2020-01-08 10:30:00,226.57,226.78,226.57,226.72,5205.0,199.8598,200.0451,199.8598,199.9921,5205.0
2020-01-08 10:35:00,226.8,226.8,226.43,226.66,2700.0,200.0627,200.0627,199.7363,199.9392,2700.0
2020-01-08 10:40:00,226.69,226.71,226.4,226.44,3300.0,199.9657,199.9833,199.7099,199.7451,3300.0
2020-01-08 10:45:00,226.45,226.55,226.25,226.25,10798.0,199.754,199.8422,199.5775,199.5775,10798.0
2020-01-08 10:50:00,226.23,226.26,226.02,226.09,2954.0,199.5599,199.5864,199.3747,199.4364,2954.0
2020-01-08 10:55:00,226.12,226.13,225.86,226.12,4442.0,199.4629,199.4717,199.2335,199.4629,4442.0
2020-01-08 11:00:00,226.17,226.2,226.07,226.18,3368.0,199.507,199.5334,199.4188,199.5158,3368.0
2020-01-08 11:05:00,226.13,226.22,226.11,226.22,1617.0,199.4717,199.5511,199.4541,199.5511,1617.0
2020-01-08 11:10:00,226.27,226.31,226.08,226.17,4179.0,199.5952,199.6305,199.4276,199.507,4179.0
2020-01-08 11:15:00,226.21,226.65,226.21,226.55,2159.0,199.5423,199.9304,199.5423,199.8422,2159.0
2020-01-08 11:20:00,226.53,226.65,226.47,226.55,13909.0,199.8245,199.9304,199.7716,199.8422,13909.0
2020-01-08 11:25:00,226.51,226.69,226.35,226.62,5829.0,199.8069,199.9657,199.6658,199.9039,5829.0
2020-01-08 11:30:00,226.54,226.88,226.35,226.68,7201.0,199.8334,200.1333,199.6658,199.9569,7201.0
2020-01-08 11:35:00,226.81,227.12,226.73,227.12,3997.0,200.0715,200.345,200.001,200.345,3997.0
2020-01-08 11:40:00,227.11,227.93,227.1,227.75,20903.0,200.3362,201.0595,200.3273,200.9007,20903.0
2020-01-08 11:45:00,227.75,228.15,227.75,228.07,2894.0,200.9007,201.2536,200.9007,201.183,2894.0
2020-01-08 11:50:00,227.98,228.33,227.95,228.32,9747.0,201.1036,201.4123,201.0771,201.4035,9747.0
2020-01-08 11:55:00,228.46,228.46,227.88,227.96,5821.0,201.527,201.527,201.0154,201.086,5821.0
2020-01-08 12:00:00,227.86,228.13,227.85,228.12,4521.0,200.9977,201.2359,200.9889,201.2271,4521.0
2020-01-08 12:05:00,228.18,228.18,227.9,227.98,3421.0,201.28,201.28,201.033,201.1036,3421.0
2020-01-08 12:10:00,228.03,228.04,227.67,227.67,1714.0,201.1477,201.1565,200.8301,200.8301,1714.0
2020-01-08 12:15:00,227.67,227.83,227.56,227.72,3525.0,200.8301,200.9713,200.7331,200.8742,3525.0
2020-01-08 12:20:00,227.73,227.73,227.63,227.69,1601.0,200.8831,200.8831,200.7949,200.8478,1601.0
2020-01-08 12:25:00,227.75,227.86,227.65,227.82,3779.0,200.9007,200.9977,200.8125,200.9625,3779.0
2020-01-08 12:30:00,227.88,227.96,227.76,227.79,3012.0,201.0154,201.086,200.9095,200.936,3012.0
2020-01-08 12:35:00,227.68,227.77,227.66,227.68,1700.0,200.839,200.9184,200.8213,200.839,1700.0
2020-01-08 12:40:00,227.71,227.72,227.44,227.51,4139.0,200.8654,200.8742,200.6273,200.689,4139.0
2020-01-08 12:45:00,227.55,227.55,227.35,227.49,3224.0,200.7243,200.7243,200.5479,200.6714,3224.0
2020-01-08 12:50:00,227.48,227.51,227.16,227.23,2711.0,200.6625,200.689,200.3803,200.442,2711.0
2020-01-08 12:55:00,227.29,227.41,227.09,227.17,4096.0,200.4949,200.6008,200.3185,200.3891,4096.0
2020-01-08 13:00:00,227.1,227.42,227.1,227.35,4912.0,200.3273,200.6096,200.3273,200.5479,4912.0
2020-01-08 13:05:00,227.26,227.26,227.12,227.13,1118.0,200.4685,200.4685,200.345,200.3538,1118.0
2020-01-08 13:10:00,227.15,227.3,227.07,227.3,2400.0,200.3714,200.5038,200.3009,200.5038,2400.0
2020-01-08 13:15:00,227.25,227.25,226.94,227.04,3666.0,200.4597,200.4597,200.1862,200.2744,3666.0
2020-01-08 13:20:00,227.05,227.11,226.88,227.05,3727.0,200.2832,200.3362,200.1333,200.2832,3727.0
2020-01-08 13:25:00,227.09,227.12,226.91,227.01,5271.0,200.3185,200.345,200.1597,200.248,5271.0
2020-01-08 13:30:00,227.04,227.4,226.94,227.24,7040.0,200.2744,200.592,200.1862,200.4508,7040.0
2020-01-08 13:35:00,227.25,227.41,227.17,227.36,4378.0,200.4597,200.6008,200.3891,200.5567,4378.0
2020-01-08 13:40:00,227.36,227.42,227.24,227.25,3878.0,200.5567,200.6096,200.4508,200.4597,3878.0
2020-01-08 13:45:00,227.29,227.32,227.12,227.32,12817.0,200.4949,200.5214,200.345,200.5214,12817.0
2020-01-08 13:50:00,227.29,227.4,227.16,227.16,2283.0,200.4949,200.592,200.3803,200.3803,2283.0
2020-01-08 13:55:00,227.14,227.19,227.1,227.14,1503.0,200.3626,200.4067,200.3273,200.3626,1503.0
2020-01-08 14:00:00,227.18,227.48,227.18,227.38,3720.0,200.3979,200.6625,200.3979,200.5743,3720.0
2020-01-08 14:05:00,227.3,227.69,227.29,227.57,3401.0,200.5038,200.8478,200.4949,200.7419,3401.0
2020-01-08 14:10:00,227.64,227.67,227.46,227.52,6329.0,200.8037,200.8301,200.6449,200.6978,6329.0
2020-01-08 14:15:00,227.55,227.63,227.5,227.61,2723.0,200.7243,200.7949,200.6802,200.7772,2723.0
2020-01-08 14:20:00,227.63,227.71,227.6,227.61,4376.0,200.7949,200.8654,200.7684,200.7772,4376.0
2020-01-08 14:25:00,227.64,227.7,227.55,227.66,2623.0,200.8037,200.8566,200.7243,200.8213,2623.0
2020-01-08 14:30:00,227.68,227.7,227.42,227.56,5119.0,200.839,200.8566,200.6096,200.7331,5119.0
2020-01-08 14:35:00,227.55,227.76,227.52,227.76,2012.0,200.7243,200.9095,200.6978,200.9095,2012.0
2020-01-08 14:40:00,227.93,228.24,227.92,228.08,3440.0,201.0595,201.3329,201.0507,201.1918,3440.0
2020-01-08 14:45:00,228.16,228.34,228.06,228.34,4283.0,201.2624,201.4212,201.1742,201.4212,4283.0
2020-01-08 14:50:00,228.32,228.38,228.23,228.25,4193.0,201.4035,201.4564,201.3241,201.3418,4193.0
2020-01-08 14:55:00,228.33,228.61,228.25,228.61,10428.0,201.4123,201.6593,201.3418,201.6593,10428.0
2020-01-08 15:00:00,228.61,228.61,228.39,228.49,5966.0,201.6593,201.6593,201.4653,201.5535,5966.0
2020-01-08 15:05:00,228.49,228.62,228.45,228.51,4509.0,201.5535,201.6681,201.5182,201.5711,4509.0
2020-01-08 15:10:00,228.51,228.7,228.49,228.63,4168.0,201.5711,201.7387,201.5535,201.677,4168.0
2020-01-08 15:15:00,228.6,228.82,228.57,228.77,4059.0,201.6505,201.8446,201.624,201.8005,4059.0
2020-01-08 15:20:00,228.79,228.92,228.72,228.87,4783.0,201.8181,201.9328,201.7564,201.8887,4783.0
2020-01-08 15:25:00,228.88,228.94,228.83,228.94,5320.0,201.8975,201.9504,201.8534,201.9504,5320.0
2020-01-08 15:30:00,228.94,228.95,228.8,228.8,5876.0,201.9504,201.9592,201.8269,201.8269,5876.0
2020-01-08 15:35:00,228.82,228.89,228.78,228.83,4952.0,201.8446,201.9063,201.8093,201.8534,4952.0
2020-01-08 15:40:00,228.84,228.91,228.7,228.83,10878.0,201.8622,201.924,201.7387,201.8534,10878.0
2020-01-08 15:45:00,228.89,228.89,228.34,228.37,17267.0,201.9063,201.9063,201.4212,201.4476,17267.0
2020-01-08 15:50:00,228.45,228.53,228.3,228.3,23813.0,201.5182,201.5888,201.3859,201.3859,23813.0
2020-01-08 15:55:00,228.34,228.39,227.91,228.14,49772.0,201.4212,201.4653,201.0419,201.2447,49772.0
2020-01-09 09:30:00,230.07,230.62,229.28,230.42,19052.0,202.9472,203.4324,202.2503,203.2559,19052.0
2020-01-09 09:35:00,230.14,230.38,229.92,230.17,4866.0,203.009,203.2207,202.8149,203.0354,4866.0
2020-01-09 09:40:00,230.42,230.6,230.3,230.33,4020.0,203.2559,203.4147,203.1501,203.1766,4020.0
2020-01-09 09:45:00,230.26,230.32,229.83,230.31,4683.0,203.1148,203.1677,202.7355,203.1589,4683.0
2020-01-09 09:50:00,230.32,230.41,229.94,230.2,3902.0,203.1677,203.2471,202.8325,203.0619,3902.0
2020-01-09 09:55:00,230.1,230.55,230.1,230.25,4319.0,202.9737,203.3706,202.9737,203.106,4319.0
2020-01-09 10:00:00,230.25,230.52,230.18,230.19,7992.0,203.106,203.3442,203.0442,203.0531,7992.0
2020-01-09 10:05:00,230.22,230.44,230.09,230.41,7289.0,203.0795,203.2736,202.9649,203.2471,7289.0
2020-01-09 10:10:00,230.45,230.8,230.45,230.8,4560.0,203.2824,203.5912,203.2824,203.5912,4560.0
2020-01-09 10:15:00,230.81,230.81,230.42,230.73,8363.0,203.6,203.6,203.2559,203.5294,8363.0
2020-01-09 10:20:00,230.75,230.76,230.42,230.42,3172.0,203.547,203.5559,203.2559,203.2559,3172.0
2020-01-09 10:25:00,230.48,230.79,230.48,230.74,3690.0,203.3089,203.5823,203.3089,203.5382,3690.0
2020-01-09 10:30:00,230.79,230.94,230.66,230.94,3442.0,203.5823,203.7146,203.4677,203.7146,3442.0
2020-01-09 10:35:00,230.98,231.02,230.81,230.98,3730.0,203.7499,203.7852,203.6,203.7499,3730.0
2020-01-09 10:40:00,230.87,231.39,230.84,231.36,4862.0,203.6529,204.1116,203.6264,204.0851,4862.0
2020-01-09 10:45:00,231.39,231.39,231.08,231.25,3186.0,204.1116,204.1116,203.8381,203.9881,3186.0
2020-01-09 10:50:00,231.28,231.81,231.28,231.52,7526.0,204.0146,204.4821,204.0146,204.2263,7526.0
2020-01-09 10:55:00,231.56,231.74,231.44,231.67,7898.0,204.2616,204.4203,204.1557,204.3586,7898.0
2020-01-09 11:00:00,231.68,231.86,231.62,231.8,5749.0,204.3674,204.5262,204.3145,204.4733,5749.0
2020-01-09 11:05:00,231.82,232.03,231.79,231.87,6186.0,204.4909,204.6761,204.4644,204.535,6186.0
2020-01-09 11:10:00,231.78,232.12,231.72,231.72,4874.0,204.4556,204.7555,204.4027,204.4027,4874.0
2020-01-09 11:15:00,231.71,232.01,231.58,231.95,6468.0,204.3939,204.6585,204.2792,204.6056,6468.0
2020-01-09 11:20:00,232.01,232.17,231.89,232.12,7862.0,204.6585,204.7996,204.5527,204.7555,7862.0
2020-01-09 11:25:00,232.12,232.24,231.85,231.85,9601.0,204.7555,204.8614,204.5174,204.5174,9601.0
2020-01-09 11:30:00,231.86,231.95,231.68,231.81,8450.0,204.5262,204.6056,204.3674,204.4821,8450.0
2020-01-09 11:35:00,231.9,231.95,231.78,231.84,4191.0,204.5615,204.6056,204.4556,204.5085,4191.0
2020-01-09 11:40:00,231.87,231.91,231.64,231.81,4978.0,204.535,204.5703,204.3321,204.4821,4978.0
2020-01-09 11:45:00,231.84,232.0,231.77,231.97,7240.0,204.5085,204.6497,204.4468,204.6232,7240.0
2020-01-09 11:50:00,232.03,232.11,231.84,231.84,5906.0,204.6761,204.7467,204.5085,204.5085,5906.0
2020-01-09 11:55:00,231.77,231.83,231.7,231.83,4506.0,204.4468,204.4997,204.385,204.4997,4506.0
2020-01-09 12:00:00,231.86,231.92,231.85,231.92,1711.0,204.5262,204.5791,204.5174,204.5791,1711.0
2020-01-09 12:05:00,231.91,232.15,231.9,232.06,11553.0,204.5703,204.782,204.5615,204.7026,11553.0
2020-01-09 12:10:00,232.06,232.15,231.79,231.81,5818.0,204.7026,204.782,204.4644,204.4821,5818.0
2020-01-09 12:15:00,231.81,232.1,231.8,232.05,4194.0,204.4821,204.7379,204.4733,204.6938,4194.0
2020-01-09 12:20:00,232.03,232.03,231.67,231.67,9311.0,204.6761,204.6761,204.3586,204.3586,9311.0
2020-01-09 12:25:00,231.65,231.69,231.43,231.59,5400.0,204.3409,204.3762,204.1469,204.288,5400.0
2020-01-09 12:30:00,231.62,231.77,231.51,231.66,35257.0,204.3145,204.4468,204.2174,204.3498,35257.0
2020-01-09 12:35:00,231.58,231.82,231.58,231.78,2600.0,204.2792,204.4909,204.2792,204.4556,2600.0
2020-01-09 12:40:00,231.79,231.91,231.6,231.84,8269.0,204.4644,204.5703,204.2968,204.5085,8269.0
2020-01-09 12:45:00,231.85,231.98,231.81,231.94,4864.0,204.5174,204.632,204.4821,204.5968,4864.0
2020-01-09 12:50:00,231.93,232.13,231.93,232.1,9258.0,204.5879,204.7644,204.5879,204.7379,9258.0
2020-01-09 12:55:00,232.11,232.8,232.06,232.77,12157.0,204.7467,205.3554,204.7026,205.3289,12157.0
2020-01-09 13:00:00,232.69,232.76,232.49,232.55,3593.0,205.2583,205.3201,205.0819,205.1348,3593.0
2020-01-09 13:05:00,232.54,232.56,232.47,232.47,2078.0,205.126,205.1437,205.0643,205.0643,2078.0
2020-01-09 13:10:00,232.55,232.55,232.2,232.3,3414.0,205.1348,205.1348,204.8261,204.9143,3414.0
2020-01-09 13:15:00,232.34,232.54,232.09,232.09,4386.0,204.9496,205.126,204.7291,204.7291,4386.0
2020-01-09 13:20:00,232.12,232.19,232.01,232.06,3760.0,204.7555,204.8173,204.6585,204.7026,3760.0
2020-01-09 13:25:00,232.12,232.35,232.12,232.34,2634.0,204.7555,204.9584,204.7555,204.9496,2634.0
2020-01-09 13:30:00,232.39,232.57,232.37,232.57,3506.0,204.9937,205.1525,204.9761,205.1525,3506.0
2020-01-09 13:35:00,232.57,232.64,232.48,232.57,4310.0,205.1525,205.2142,205.0731,205.1525,4310.0
2020-01-09 13:40:00,232.62,232.81,232.61,232.81,2315.0,205.1966,205.3642,205.1878,205.3642,2315.0
2020-01-09 13:45:00,232.76,233.11,232.76,233.04,6919.0,205.3201,205.6288,205.3201,205.5671,6919.0
2020-01-09 13:50:00,232.99,233.04,232.89,232.95,7140.0,205.523,205.5671,205.4348,205.4877,7140.0
2020-01-09 13:55:00,232.91,233.07,232.87,233.04,4280.0,205.4524,205.5935,205.4171,205.5671,4280.0
2020-01-09 14:00:00,233.08,233.28,233.04,233.25,9001.0,205.6024,205.7788,205.5671,205.7523,9001.0
2020-01-09 14:05:00,233.28,233.33,233.18,233.18,5131.0,205.7788,205.8229,205.6906,205.6906,5131.0
2020-01-09 14:10:00,233.23,233.25,232.87,232.88,5703.0,205.7347,205.7523,205.4171,205.4259,5703.0
2020-01-09 14:15:00,232.85,233.07,232.85,233.04,5902.0,205.3995,205.5935,205.3995,205.5671,5902.0
2020-01-09 14:20:00,233.07,233.15,232.95,232.97,4709.0,205.5935,205.6641,205.4877,205.5053,4709.0
2020-01-09 14:25:00,232.94,232.96,232.69,232.79,4602.0,205.4789,205.4965,205.2583,205.3466,4602.0
2020-01-09 14:30:00,232.82,233.19,232.82,233.08,4658.0,205.373,205.6994,205.373,205.6024,4658.0
2020-01-09 14:35:00,233.17,233.39,233.11,233.3,7082.0,205.6818,205.8758,205.6288,205.7964,7082.0
2020-01-09 14:40:00,233.38,233.54,233.36,233.41,20757.0,205.867,206.0081,205.8494,205.8935,20757.0
2020-01-09 14:45:00,233.41,233.41,232.73,232.85,9760.0,205.8935,205.8935,205.2936,205.3995,9760.0
2020-01-09 14:50:00,232.86,232.86,232.54,232.61,4761.0,205.4083,205.4083,205.126,205.1878,4761.0
2020-01-09 14:55:00,232.68,233.03,232.56,233.03,5893.0,205.2495,205.5583,205.1437,205.5583,5893.0
2020-01-09 15:00:00,233.04,233.05,232.83,232.9,10021.0,205.5671,205.5759,205.3818,205.4436,10021.0
2020-01-09 15:05:00,232.94,233.22,232.89,233.22,7750.0,205.4789,205.7259,205.4348,205.7259,7750.0
2020-01-09 15:10:00,233.28,233.32,233.17,233.21,6538.0,205.7788,205.8141,205.6818,205.717,6538.0
2020-01-09 15:15:00,233.21,233.27,233.02,233.27,8943.0,205.717,205.77,205.5494,205.77,8943.0
2020-01-09 15:20:00,233.25,233.25,232.92,232.99,9127.0,205.7523,205.7523,205.4612,205.523,9127.0
2020-01-09 15:25:00,233.01,233.26,232.99,233.24,8428.0,205.5406,205.7611,205.523,205.7435,8428.0
2020-01-09 15:30:00,233.25,233.41,233.24,233.3,12799.0,205.7523,205.8935,205.7435,205.7964,12799.0
2020-01-09 15:35:00,233.31,233.36,233.17,233.29,15571.0,205.8052,205.8494,205.6818,205.7876,15571.0
2020-01-09 15:40:00,233.3,233.31,233.1,233.22,12170.0,205.7964,205.8052,205.62,205.7259,12170.0
2020-01-09 15:45:00,233.19,233.58,233.17,233.51,30853.0,205.6994,206.0434,205.6818,205.9817,30853.0
2020-01-09 15:50:00,233.47,233.58,233.17,233.4,43704.0,205.9464,206.0434,205.6818,205.8846,43704.0
2020-01-09 15:55:00,233.36,233.73,233.35,233.52,82727.0,205.8494,206.1757,205.8405,205.9905,82727.0
2020-01-10 09:30:00,234.5,234.5,234.01,234.01,13714.0,206.855,206.855,206.4227,206.4227,13714.0
2020-01-10 09:35:00,233.78,234.26,233.73,234.26,3815.0,206.2198,206.6433,206.1757,206.6433,3815.0
2020-01-10 09:40:00,234.34,234.54,234.0,234.19,2000.0,206.7138,206.8902,206.4139,206.5815,2000.0
2020-01-10 09:45:00,234.03,234.4,233.88,234.4,6225.0,206.4404,206.7667,206.3081,206.7667,6225.0
2020-01-10 09:50:00,234.21,234.33,233.88,234.33,3380.0,206.5991,206.705,206.3081,206.705,3380.0
2020-01-10 09:55:00,234.35,234.39,234.1,234.21,3991.0,206.7226,206.7579,206.5021,206.5991,3991.0
2020-01-10 10:00:00,234.06,234.5,234.06,234.5,4510.0,206.4668,206.855,206.4668,206.855,4510.0
2020-01-10 10:05:00,234.56,234.85,234.56,234.63,1532.0,206.9079,207.1637,206.9079,206.9696,1532.0
2020-01-10 10:10:00,234.79,234.8,234.63,234.8,2676.0,207.1108,207.1196,206.9696,207.1196,2676.0
2020-01-10 10:15:00,234.8,234.83,234.57,234.57,4219.0,207.1196,207.1461,206.9167,206.9167,4219.0
2020-01-10 10:20:00,234.52,234.65,234.35,234.35,2575.0,206.8726,206.9873,206.7226,206.7226,2575.0
2020-01-10 10:25:00,234.33,234.56,234.33,234.45,3733.0,206.705,206.9079,206.705,206.8109,3733.0
2020-01-10 10:30:00,234.37,234.57,234.35,234.57,5212.0,206.7403,206.9167,206.7226,206.9167,5212.0
2020-01-10 10:35:00,234.64,234.76,234.58,234.72,1555.0,206.9785,207.0843,206.9255,207.049,1555.0
2020-01-10 10:40:00,234.81,234.9,234.7,234.75,2847.0,207.1284,207.2078,207.0314,207.0755,2847.0
2020-01-10 10:45:00,234.66,235.02,234.66,235.02,3840.0,206.9961,207.3137,206.9961,207.3137,3840.0
2020-01-10 10:50:00,235.03,235.1,234.64,234.65,3577.0,207.3225,207.3842,206.9785,206.9873,3577.0
2020-01-10 10:55:00,234.64,235.01,234.63,235.01,3501.0,206.9785,207.3048,206.9696,207.3048,3501.0
2020-01-10 11:00:00,234.88,234.99,234.73,234.81,3219.0,207.1902,207.2872,207.0578,207.1284,3219.0
2020-01-10 11:05:00,234.89,234.9,234.58,234.64,2891.0,207.199,207.2078,206.9255,206.9785,2891.0
2020-01-10 11:10:00,234.6,234.95,234.56,234.76,5582.0,206.9432,207.2519,206.9079,207.0843,5582.0
2020-01-10 11:15:00,234.67,234.82,234.57,234.63,4132.0,207.0049,207.1372,206.9167,206.9696,4132.0
2020-01-10 11:20:00,234.65,234.86,234.56,234.59,9303.0,206.9873,207.1725,206.9079,206.9343,9303.0
2020-01-10 11:25:00,234.61,234.79,234.61,234.77,1100.0,206.952,207.1108,206.952,207.0931,1100.0
2020-01-10 11:30:00,234.81,234.81,234.4,234.67,7374.0,207.1284,207.1284,206.7667,207.0049,7374.0
2020-01-10 11:35:00,234.63,234.63,234.35,234.58,6658.0,206.9696,206.9696,206.7226,206.9255,6658.0
2020-01-10 11:40:00,234.62,234.72,234.51,234.62,5970.0,206.9608,207.049,206.8638,206.9608,5970.0
2020-01-10 11:45:00,234.66,234.9,234.57,234.79,2700.0,206.9961,207.2078,206.9167,207.1108,2700.0
2020-01-10 11:50:00,234.92,235.29,234.9,235.29,2921.0,207.2254,207.5518,207.2078,207.5518,2921.0
2020-01-10 11:55:00,235.19,235.27,234.9,234.9,2509.0,207.4636,207.5342,207.2078,207.2078,2509.0
2020-01-10 12:00:00,234.9,234.93,234.69,234.75,3751.0,207.2078,207.2343,207.0226,207.0755,3751.0
2020-01-10 12:05:00,234.75,234.92,234.75,234.91,6505.0,207.0755,207.2254,207.0755,207.2166,6505.0
2020-01-10 12:10:00,234.84,235.14,234.81,235.08,4993.0,207.1549,207.4195,207.1284,207.3666,4993.0
2020-01-10 12:15:00,235.08,235.11,234.96,235.06,4715.0,207.3666,207.393,207.2607,207.3489,4715.0
2020-01-10 12:20:00,235.09,235.17,235.03,235.1,4676.0,207.3754,207.446,207.3225,207.3842,4676.0
2020-01-10 12:25:00,235.14,235.14,234.84,234.96,7135.0,207.4195,207.4195,207.1549,207.2607,7135.0
2020-01-10 12:30:00,234.95,235.0,234.71,234.93,13020.0,207.2519,207.296,207.0402,207.2343,13020.0
2020-01-10 12:35:00,234.81,234.89,234.77,234.77,2499.0,207.1284,207.199,207.0931,207.0931,2499.0
2020-01-10 12:40:00,234.74,234.8,234.69,234.69,2359.0,207.0667,207.1196,207.0226,207.0226,2359.0
2020-01-10 12:45:00,234.66,234.78,234.63,234.69,11154.0,206.9961,207.102,206.9696,207.0226,11154.0
2020-01-10 12:50:00,234.69,234.73,234.62,234.73,5023.0,207.0226,207.0578,206.9608,207.0578,5023.0
2020-01-10 12:55:00,234.76,234.76,234.58,234.58,14959.0,207.0843,207.0843,206.9255,206.9255,14959.0
2020-01-10 13:00:00,234.59,234.82,234.57,234.78,3699.0,206.9343,207.1372,206.9167,207.102,3699.0
2020-01-10 13:05:00,234.74,234.74,234.57,234.63,2852.0,207.0667,207.0667,206.9167,206.9696,2852.0
2020-01-10 13:10:00,234.69,234.74,234.59,234.61,9553.0,207.0226,207.0667,206.9343,206.952,9553.0
2020-01-10 13:15:00,234.61,234.84,234.61,234.84,1842.0,206.952,207.1549,206.952,207.1549,1842.0
2020-01-10 13:20:00,234.84,234.84,234.42,234.48,6482.0,207.1549,207.1549,206.7844,206.8373,6482.0
2020-01-10 13:25:00,234.56,234.69,234.49,234.5,1279.0,206.9079,207.0226,206.8461,206.855,1279.0
2020-01-10 13:30:00,234.52,234.75,234.52,234.75,900.0,206.8726,207.0755,206.8726,207.0755,900.0
2020-01-10 13:35:00,234.75,234.75,234.47,234.47,3974.0,207.0755,207.0755,206.8285,206.8285,3974.0
2020-01-10 13:40:00,234.5,234.59,234.42,234.59,5141.0,206.855,206.9343,206.7844,206.9343,5141.0
2020-01-10 13:45:00,234.53,234.56,234.46,234.53,4977.0,206.8814,206.9079,206.8197,206.8814,4977.0
2020-01-10 13:50:00,234.53,234.56,234.44,234.45,6288.0,206.8814,206.9079,206.802,206.8109,6288.0
2020-01-10 13:55:00,234.5,234.57,234.45,234.48,4625.0,206.855,206.9167,206.8109,206.8373,4625.0
2020-01-10 14:00:00,234.46,234.53,233.98,233.98,63487.0,206.8197,206.8814,206.3963,206.3963,63487.0
2020-01-10 14:05:00,233.95,234.05,233.5,233.5,3001.0,206.3698,206.458,205.9728,205.9728,3001.0
2020-01-10 14:10:00,233.48,233.57,233.37,233.42,2677.0,205.9552,206.0346,205.8582,205.9023,2677.0
2020-01-10 14:15:00,233.38,233.52,233.36,233.36,6849.0,205.867,205.9905,205.8494,205.8494,6849.0
2020-01-10 14:20:00,233.31,233.57,233.31,233.45,6123.0,205.8052,206.0346,205.8052,205.9287,6123.0
2020-01-10 14:25:00,233.49,233.53,233.41,233.47,4555.0,205.964,205.9993,205.8935,205.9464,4555.0
2020-01-10 14:30:00,233.48,233.54,233.36,233.46,8101.0,205.9552,206.0081,205.8494,205.9376,8101.0
2020-01-10 14:35:00,233.5,233.57,232.94,232.94,42230.0,205.9728,206.0346,205.4789,205.4789,42230.0
2020-01-10 14:40:00,232.97,232.97,232.69,232.91,7447.0,205.5053,205.5053,205.2583,205.4524,7447.0
2020-01-10 14:45:00,232.91,232.94,232.78,232.8,9126.0,205.4524,205.4789,205.3377,205.3554,9126.0
2020-01-10 14:50:00,232.78,232.81,232.6,232.6,1600.0,205.3377,205.3642,205.1789,205.1789,1600.0
2020-01-10 14:55:00,232.6,232.68,232.54,232.68,29901.0,205.1789,205.2495,205.126,205.2495,29901.0
2020-01-10 15:00:00,232.66,232.73,232.43,232.6,3006.0,205.2319,205.2936,205.029,205.1789,3006.0
2020-01-10 15:05:00,232.63,232.64,232.19,232.3,2877.0,205.2054,205.2142,204.8173,204.9143,2877.0
2020-01-10 15:10:00,232.3,232.41,232.2,232.2,3122.0,204.9143,205.0113,204.8261,204.8261,3122.0
2020-01-10 15:15:00,232.2,232.35,232.15,232.17,3418.0,204.8261,204.9584,204.782,204.7996,3418.0
2020-01-10 15:20:00,232.21,232.36,232.16,232.31,5880.0,204.8349,204.9672,204.7908,204.9231,5880.0
2020-01-10 15:25:00,232.27,232.27,231.88,231.92,6073.0,204.8879,204.8879,204.5438,204.5791,6073.0
2020-01-10 15:30:00,231.94,231.94,231.54,231.56,13463.0,204.5968,204.5968,204.2439,204.2616,13463.0
2020-01-10 15:35:00,231.53,231.57,231.27,231.37,7318.0,204.2351,204.2704,204.0057,204.094,7318.0
2020-01-10 15:40:00,231.43,231.66,231.25,231.59,8577.0,204.1469,204.3498,203.9881,204.288,8577.0
2020-01-10 15:45:00,231.61,231.88,231.47,231.55,10076.0,204.3057,204.5438,204.1822,204.2527,10076.0
2020-01-10 15:50:00,231.59,232.04,231.55,231.98,29137.0,204.288,204.685,204.2527,204.632,29137.0
2020-01-10 15:55:00,231.98,232.14,231.86,232.05,53565.0,204.632,204.7732,204.5262,204.6938,53565.0
2020-01-13 09:30:00,232.36,232.61,232.28,232.46,14560.0,204.9672,205.1878,204.8967,205.0555,14560.0
2020-01-13 09:35:00,232.36,233.29,232.36,233.29,5191.0,204.9672,205.7876,204.9672,205.7876,5191.0
2020-01-13 09:40:00,232.99,233.96,232.88,233.96,7628.0,205.523,206.3786,205.4259,206.3786,7628.0
2020-01-13 09:45:00,233.86,234.28,233.86,234.28,1669.0,206.2904,206.6609,206.2904,206.6609,1669.0
2020-01-13 09:50:00,234.27,234.44,234.02,234.25,2363.0,206.6521,206.802,206.4315,206.6344,2363.0
2020-01-13 09:55:00,234.18,234.81,234.16,234.81,3901.0,206.5727,207.1284,206.555,207.1284,3901.0
2020-01-13 10:00:00,234.91,234.98,234.74,234.83,7065.0,207.2166,207.2784,207.0667,207.1461,7065.0
2020-01-13 10:05:00,234.84,234.84,234.33,234.33,1122.0,207.1549,207.1549,206.705,206.705,1122.0
2020-01-13 10:10:00,234.31,234.75,234.31,234.75,1501.0,206.6874,207.0755,206.6874,207.0755,1501.0
2020-01-13 10:15:00,234.76,234.83,234.63,234.67,4007.0,207.0843,207.1461,206.9696,207.0049,4007.0
2020-01-13 10:20:00,234.7,234.7,234.49,234.63,1867.0,207.0314,207.0314,206.8461,206.9696,1867.0
2020-01-13 10:25:00,234.63,234.63,234.19,234.28,3143.0,206.9696,206.9696,206.5815,206.6609,3143.0
2020-01-13 10:30:00,234.3,234.62,234.28,234.58,4781.0,206.6785,206.9608,206.6609,206.9255,4781.0
2020-01-13 10:35:00,234.54,234.67,234.45,234.45,3400.0,206.8902,207.0049,206.8109,206.8109,3400.0
2020-01-13 10:40:00,234.34,234.63,234.34,234.63,6696.0,206.7138,206.9696,206.7138,206.9696,6696.0
2020-01-13 10:45:00,234.66,234.92,234.55,234.85,6044.0,206.9961,207.2254,206.8991,207.1637,6044.0
2020-01-13 10:50:00,234.86,234.95,234.75,234.91,3259.0,207.1725,207.2519,207.0755,207.2166,3259.0
2020-01-13 10:55:00,234.88,235.16,234.87,234.91,2670.0,207.1902,207.4372,207.1813,207.2166,2670.0
2020-01-13 11:00:00,234.93,235.13,234.86,234.99,8445.0,207.2343,207.4107,207.1725,207.2872,8445.0
2020-01-13 11:05:00,234.97,235.43,234.97,235.43,5139.0,207.2696,207.6753,207.2696,207.6753,5139.0
2020-01-13 11:10:00,235.36,235.61,235.36,235.56,5643.0,207.6136,207.8341,207.6136,207.79,5643.0
2020-01-13 11:15:00,235.65,235.75,235.42,235.57,9206.0,207.8694,207.9576,207.6665,207.7988,9206.0
2020-01-13 11:20:00,235.58,235.75,235.48,235.75,5002.0,207.8076,207.9576,207.7194,207.9576,5002.0
2020-01-13 11:25:00,235.75,236.52,235.75,236.5,14473.0,207.9576,208.6368,207.9576,208.6192,14473.0
2020-01-13 11:30:00,236.47,236.47,236.09,236.1,4620.0,208.5927,208.5927,208.2575,208.2663,4620.0
2020-01-13 11:35:00,235.97,236.02,235.64,235.65,3006.0,208.1517,208.1958,207.8606,207.8694,3006.0
2020-01-13 11:40:00,235.62,235.88,235.54,235.58,9457.0,207.8429,208.0723,207.7724,207.8076,9457.0
2020-01-13 11:45:00,235.6,235.6,235.29,235.29,1249.0,207.8253,207.8253,207.5518,207.5518,1249.0
2020-01-13 11:50:00,235.35,235.43,235.25,235.42,2354.0,207.6048,207.6753,207.5165,207.6665,2354.0
2020-01-13 11:55:00,235.32,235.32,234.93,235.04,1408.0,207.5783,207.5783,207.2343,207.3313,1408.0
2020-01-13 12:00:00,235.15,235.42,235.14,235.42,2745.0,207.4283,207.6665,207.4195,207.6665,2745.0
2020-01-13 12:05:00,235.48,235.52,235.25,235.33,2938.0,207.7194,207.7547,207.5165,207.5871,2938.0
2020-01-13 12:10:00,235.37,235.5,235.35,235.5,1701.0,207.6224,207.7371,207.6048,207.7371,1701.0
2020-01-13 12:15:00,235.49,235.61,235.49,235.49,2266.0,207.7282,207.8341,207.7282,207.7282,2266.0
2020-01-13 12:20:00,235.3,235.39,235.28,235.28,1264.0,207.5606,207.64,207.543,207.543,1264.0
2020-01-13 12:25:00,235.28,235.28,235.08,235.08,2090.0,207.543,207.543,207.3666,207.3666,2090.0
2020-01-13 12:30:00,235.13,235.13,234.97,235.05,2900.0,207.4107,207.4107,207.2696,207.3401,2900.0
2020-01-13 12:35:00,235.0,235.28,235.0,235.28,4169.0,207.296,207.543,207.296,207.543,4169.0
2020-01-13 12:40:00,235.32,235.38,235.16,235.29,3470.0,207.5783,207.6312,207.4372,207.5518,3470.0
2020-01-13 12:45:00,235.21,235.52,235.21,235.52,521.0,207.4813,207.7547,207.4813,207.7547,521.0
2020-01-13 12:50:00,235.47,235.47,235.36,235.41,2217.0,207.7106,207.7106,207.6136,207.6577,2217.0
2020-01-13 12:55:00,235.42,235.67,235.42,235.66,2503.0,207.6665,207.887,207.6665,207.8782,2503.0
2020-01-13 13:00:00,235.69,235.69,235.61,235.69,3027.0,207.9047,207.9047,207.8341,207.9047,3027.0
2020-01-13 13:05:00,235.73,236.1,235.73,236.02,4525.0,207.94,208.2663,207.94,208.1958,4525.0
2020-01-13 13:10:00,236.06,236.06,235.85,235.85,2354.0,208.2311,208.2311,208.0458,208.0458,2354.0
2020-01-13 13:15:00,235.7,235.99,235.65,235.96,3893.0,207.9135,208.1693,207.8694,208.1428,3893.0
2020-01-13 13:20:00,235.97,236.14,235.96,235.98,2186.0,208.1517,208.3016,208.1428,208.1605,2186.0
2020-01-13 13:25:00,235.99,236.02,235.88,236.02,2550.0,208.1693,208.1958,208.0723,208.1958,2550.0
2020-01-13 13:30:00,236.05,236.05,235.75,235.91,2369.0,208.2222,208.2222,207.9576,208.0987,2369.0
2020-01-13 13:35:00,235.92,235.96,235.87,235.94,935.0,208.1076,208.1428,208.0635,208.1252,935.0
2020-01-13 13:40:00,235.95,236.0,235.91,235.91,2995.0,208.134,208.1781,208.0987,208.0987,2995.0
2020-01-13 13:45:00,235.91,236.11,235.86,236.09,3317.0,208.0987,208.2752,208.0546,208.2575,3317.0
2020-01-13 13:50:00,236.17,236.27,236.12,236.17,4570.0,208.3281,208.4163,208.284,208.3281,4570.0
2020-01-13 13:55:00,236.25,236.29,236.13,236.17,3920.0,208.3987,208.4339,208.2928,208.3281,3920.0
2020-01-13 14:00:00,236.19,236.27,236.15,236.25,2482.0,208.3457,208.4163,208.3104,208.3987,2482.0
2020-01-13 14:05:00,236.25,236.42,236.24,236.39,4106.0,208.3987,208.5486,208.3898,208.5221,4106.0
2020-01-13 14:10:00,236.41,236.56,236.25,236.55,3247.0,208.5398,208.6721,208.3987,208.6633,3247.0
2020-01-13 14:15:00,236.48,236.6,236.47,236.57,3625.0,208.6015,208.7074,208.5927,208.6809,3625.0
2020-01-13 14:20:00,236.58,236.59,236.47,236.5,1678.0,208.6897,208.6986,208.5927,208.6192,1678.0
2020-01-13 14:25:00,236.47,236.54,236.43,236.48,2424.0,208.5927,208.6545,208.5574,208.6015,2424.0
2020-01-13 14:30:00,236.45,236.78,236.45,236.6,3636.0,208.5751,208.8662,208.5751,208.7074,3636.0
2020-01-13 14:35:00,236.63,236.69,236.6,236.65,1622.0,208.7339,208.7868,208.7074,208.7515,1622.0
2020-01-13 14:40:00,236.76,236.77,236.47,236.51,3137.0,208.8485,208.8574,208.5927,208.628,3137.0
2020-01-13 14:45:00,236.51,236.52,236.28,236.38,2890.0,208.628,208.6368,208.4251,208.5133,2890.0
2020-01-13 14:50:00,236.33,236.39,236.2,236.39,3973.0,208.4692,208.5221,208.3545,208.5221,3973.0
2020-01-13 14:55:00,236.44,236.57,236.42,236.43,3288.0,208.5663,208.6809,208.5486,208.5574,3288.0
2020-01-13 15:00:00,236.44,236.59,236.3,236.59,5800.0,208.5663,208.6986,208.4428,208.6986,5800.0
2020-01-13 15:05:00,236.59,236.64,236.53,236.61,8118.0,208.6986,208.7427,208.6456,208.7162,8118.0
2020-01-13 15:10:00,236.64,236.8,236.62,236.66,3700.0,208.7427,208.8838,208.725,208.7603,3700.0
2020-01-13 15:15:00,236.7,236.7,236.36,236.37,7497.0,208.7956,208.7956,208.4957,208.5045,7497.0
2020-01-13 15:20:00,236.29,236.44,236.29,236.37,2894.0,208.4339,208.5663,208.4339,208.5045,2894.0
2020-01-13 15:25:00,236.36,236.46,236.36,236.46,3393.0,208.4957,208.5839,208.4957,208.5839,3393.0
2020-01-13 15:30:00,236.45,236.73,236.32,236.71,6164.0,208.5751,208.8221,208.4604,208.8044,6164.0
2020-01-13 15:35:00,236.74,236.99,236.74,236.99,9975.0,208.8309,209.0514,208.8309,209.0514,9975.0
2020-01-13 15:40:00,237.0,237.2,236.9,237.06,12566.0,209.0602,209.2367,208.972,209.1132,12566.0
2020-01-13 15:45:00,237.07,237.19,237.05,237.14,16866.0,209.122,209.2278,209.1043,209.1837,16866.0
2020-01-13 15:50:00,237.26,237.27,236.81,236.81,19693.0,209.2896,209.2984,208.8926,208.8926,19693.0
2020-01-13 15:55:00,236.82,237.08,236.61,236.92,85418.0,208.9015,209.1308,208.7162,208.9897,85418.0
2020-01-14 09:30:00,236.03,236.44,235.49,236.11,18907.0,208.2046,208.5663,207.7282,208.2752,18907.0
2020-01-14 09:35:00,236.06,236.74,235.97,236.74,4050.0,208.2311,208.8309,208.1517,208.8309,4050.0
2020-01-14 09:40:00,236.44,236.73,236.44,236.66,1706.0,208.5663,208.8221,208.5663,208.7603,1706.0
2020-01-14 09:45:00,236.68,236.99,236.49,236.8,5093.0,208.778,209.0514,208.6104,208.8838,5093.0
2020-01-14 09:50:00,236.69,236.69,235.95,235.95,2495.0,208.7868,208.7868,208.134,208.134,2495.0
2020-01-14 09:55:00,236.02,236.02,235.45,235.45,2402.0,208.1958,208.1958,207.693,207.693,2402.0
2020-01-14 10:00:00,235.67,235.9,235.58,235.59,2232.0,207.887,208.0899,207.8076,207.8165,2232.0
2020-01-14 10:05:00,235.52,235.68,235.34,235.44,3842.0,207.7547,207.8959,207.5959,207.6841,3842.0
2020-01-14 10:10:00,235.5,235.77,235.5,235.74,3100.0,207.7371,207.9752,207.7371,207.9488,3100.0
2020-01-14 10:15:00,235.76,235.76,235.39,235.44,7066.0,207.9664,207.9664,207.64,207.6841,7066.0
2020-01-14 10:20:00,235.53,235.66,235.12,235.59,20400.0,207.7635,207.8782,207.4019,207.8165,20400.0
2020-01-14 10:25:00,235.63,235.92,235.63,235.83,1708.0,207.8517,208.1076,207.8517,208.0282,1708.0
2020-01-14 10:30:00,235.99,236.17,235.89,236.13,2208.0,208.1693,208.3281,208.0811,208.2928,2208.0
2020-01-14 10:35:00,236.12,236.38,236.11,236.38,2772.0,208.284,208.5133,208.2752,208.5133,2772.0
2020-01-14 10:40:00,236.39,236.55,236.3,236.51,4429.0,208.5221,208.6633,208.4428,208.628,4429.0
2020-01-14 10:45:00,236.42,236.63,236.42,236.51,6963.0,208.5486,208.7339,208.5486,208.628,6963.0
2020-01-14 10:50:00,236.48,236.51,235.9,235.96,4365.0,208.6015,208.628,208.0899,208.1428,4365.0
2020-01-14 10:55:00,235.98,236.17,235.82,236.13,9504.0,208.1605,208.3281,208.0193,208.2928,9504.0
2020-01-14 11:00:00,236.11,236.37,236.11,236.28,3557.0,208.2752,208.5045,208.2752,208.4251,3557.0
2020-01-14 11:05:00,236.26,236.49,236.2,236.3,5724.0,208.4075,208.6104,208.3545,208.4428,5724.0
2020-01-14 11:10:00,236.34,236.57,236.29,236.3,10133.0,208.478,208.6809,208.4339,208.4428,10133.0
2020-01-14 11:15:00,236.42,236.61,236.37,236.46,2642.0,208.5486,208.7162,208.5045,208.5839,2642.0
2020-01-14 11:20:00,236.53,236.6,236.32,236.36,4701.0,208.6456,208.7074,208.4604,208.4957,4701.0
2020-01-14 11:25:00,236.41,236.51,236.33,236.45,4246.0,208.5398,208.628,208.4692,208.5751,4246.0
2020-01-14 11:30:00,236.44,236.58,236.44,236.54,3770.0,208.5663,208.6897,208.5663,208.6545,3770.0
2020-01-14 11:35:00,236.57,236.87,236.49,236.78,9227.0,208.6809,208.9456,208.6104,208.8662,9227.0
2020-01-14 11:40:00,236.74,236.75,236.46,236.5,2600.0,208.8309,208.8397,208.5839,208.6192,2600.0
2020-01-14 11:45:00,236.44,236.48,236.26,236.32,3434.0,208.5663,208.6015,208.4075,208.4604,3434.0
2020-01-14 11:50:00,236.31,236.33,236.09,236.14,4530.0,208.4516,208.4692,208.2575,208.3016,4530.0
2020-01-14 11:55:00,236.16,236.16,236.04,236.07,1802.0,208.3193,208.3193,208.2134,208.2399,1802.0
2020-01-14 12:00:00,236.04,236.04,235.74,235.77,4791.0,208.2134,208.2134,207.9488,207.9752,4791.0
2020-01-14 12:05:00,235.79,235.81,235.7,235.72,2955.0,207.9929,208.0105,207.9135,207.9311,2955.0
2020-01-14 12:10:00,235.76,235.87,235.74,235.87,4241.0,207.9664,208.0635,207.9488,208.0635,4241.0
2020-01-14 12:15:00,235.9,235.97,235.85,235.95,3769.0,208.0899,208.1517,208.0458,208.134,3769.0
2020-01-14 12:20:00,235.94,236.11,235.93,236.11,5657.0,208.1252,208.2752,208.1164,208.2752,5657.0
2020-01-14 12:25:00,236.17,236.23,236.06,236.11,2723.0,208.3281,208.381,208.2311,208.2752,2723.0
2020-01-14 12:30:00,236.07,236.2,236.07,236.13,6369.0,208.2399,208.3545,208.2399,208.2928,6369.0
2020-01-14 12:35:00,236.11,236.13,236.07,236.13,3515.0,208.2752,208.2928,208.2399,208.2928,3515.0
2020-01-14 12:40:00,236.1,236.16,236.07,236.12,9068.0,208.2663,208.3193,208.2399,208.284,9068.0
2020-01-14 12:45:00,236.11,236.12,236.03,236.03,1825.0,208.2752,208.284,208.2046,208.2046,1825.0
2020-01-14 12:50:00,236.08,236.16,236.07,236.07,3297.0,208.2487,208.3193,208.2399,208.2399,3297.0
2020-01-14 12:55:00,236.04,236.13,236.03,236.03,3575.0,208.2134,208.2928,208.2046,208.2046,3575.0
2020-01-14 13:00:00,236.01,236.06,236.0,236.06,1200.0,208.1869,208.2311,208.1781,208.2311,1200.0
2020-01-14 13:05:00,236.07,236.16,236.01,236.16,4329.0,208.2399,208.3193,208.1869,208.3193,4329.0
2020-01-14 13:10:00,236.15,236.15,235.99,236.03,1499.0,208.3104,208.3104,208.1693,208.2046,1499.0
2020-01-14 13:15:00,235.99,236.16,235.98,236.09,9713.0,208.1693,208.3193,208.1605,208.2575,9713.0
2020-01-14 13:20:00,236.12,236.12,236.04,236.08,2718.0,208.284,208.284,208.2134,208.2487,2718.0
2020-01-14 13:25:00,236.12,236.15,236.07,236.11,2853.0,208.284,208.3104,208.2399,208.2752,2853.0
2020-01-14 13:30:00,236.11,236.26,236.09,236.19,3571.0,208.2752,208.4075,208.2575,208.3457,3571.0
2020-01-14 13:35:00,236.23,236.23,235.41,236.06,13565.0,208.381,208.381,207.6577,208.2311,13565.0
2020-01-14 13:40:00,236.07,236.09,235.83,236.01,6463.0,208.2399,208.2575,208.0282,208.1869,6463.0
2020-01-14 13:45:00,236.0,236.0,235.77,235.98,6158.0,208.1781,208.1781,207.9752,208.1605,6158.0
2020-01-14 13:50:00,235.87,236.07,235.77,236.01,4309.0,208.0635,208.2399,207.9752,208.1869,4309.0
2020-01-14 13:55:00,235.97,236.07,235.88,235.92,3472.0,208.1517,208.2399,208.0723,208.1076,3472.0
2020-01-14 14:00:00,235.86,235.86,235.34,235.42,7495.0,208.0546,208.0546,207.5959,207.6665,7495.0
2020-01-14 14:05:00,235.46,235.68,235.38,235.47,7446.0,207.7018,207.8959,207.6312,207.7106,7446.0
2020-01-14 14:10:00,235.43,235.69,235.39,235.46,4793.0,207.6753,207.9047,207.64,207.7018,4793.0
2020-01-14 14:15:00,235.51,235.62,235.41,235.52,5836.0,207.7459,207.8429,207.6577,207.7547,5836.0
2020-01-14 14:20:00,235.48,235.48,235.35,235.44,2006.0,207.7194,207.7194,207.6048,207.6841,2006.0
2020-01-14 14:25:00,235.4,235.57,235.22,235.48,5887.0,207.6489,207.7988,207.4901,207.7194,5887.0
2020-01-14 14:30:00,235.47,235.72,235.47,235.72,1942.0,207.7106,207.9311,207.7106,207.9311,1942.0
2020-01-14 14:35:00,235.7,235.82,235.7,235.82,4036.0,207.9135,208.0193,207.9135,208.0193,4036.0
2020-01-14 14:40:00,235.79,235.95,235.75,235.92,9585.0,207.9929,208.134,207.9576,208.1076,9585.0
2020-01-14 14:45:00,236.0,236.12,235.95,235.96,3128.0,208.1781,208.284,208.134,208.1428,3128.0
2020-01-14 14:50:00,235.96,235.98,235.87,235.87,3853.0,208.1428,208.1605,208.0635,208.0635,3853.0
2020-01-14 14:55:00,235.84,235.84,235.32,235.32,4195.0,208.037,208.037,207.5783,207.5783,4195.0
2020-01-14 15:00:00,235.37,235.65,235.36,235.6,10525.0,207.6224,207.8694,207.6136,207.8253,10525.0
2020-01-14 15:05:00,235.55,235.76,235.55,235.61,4907.0,207.7812,207.9664,207.7812,207.8341,4907.0
2020-01-14 15:10:00,235.61,235.66,235.52,235.6,5447.0,207.8341,207.8782,207.7547,207.8253,5447.0
2020-01-14 15:15:00,235.6,235.78,235.49,235.56,5797.0,207.8253,207.9841,207.7282,207.79,5797.0
2020-01-14 15:20:00,235.59,235.69,235.58,235.61,4917.0,207.8165,207.9047,207.8076,207.8341,4917.0
2020-01-14 15:25:00,235.64,235.64,235.16,235.22,3229.0,207.8606,207.8606,207.4372,207.4901,3229.0
2020-01-14 15:30:00,235.18,235.28,234.86,234.86,10143.0,207.4548,207.543,207.1725,207.1725,10143.0
2020-01-14 15:35:00,234.88,234.88,234.31,234.31,11109.0,207.1902,207.1902,206.6874,206.6874,11109.0
2020-01-14 15:40:00,234.37,234.4,234.16,234.16,9025.0,206.7403,206.7667,206.555,206.555,9025.0
2020-01-14 15:45:00,234.19,234.39,233.97,234.06,15156.0,206.5815,206.7579,206.3874,206.4668,15156.0
2020-01-14 15:50:00,233.97,234.25,233.89,234.05,24308.0,206.3874,206.6344,206.3169,206.458,24308.0
2020-01-14 15:55:00,234.08,234.73,234.02,234.52,62015.0,206.4845,207.0578,206.4315,206.8726,62015.0
2020-01-15 09:30:00,235.08,235.63,234.7,235.63,12433.0,207.3666,207.8517,207.0314,207.8517,12433.0
2020-01-15 09:35:00,235.54,236.34,235.51,236.06,4857.0,207.7724,208.478,207.7459,208.2311,4857.0
2020-01-15 09:40:00,236.04,236.55,235.94,236.0,5971.0,208.2134,208.6633,208.1252,208.1781,5971.0
2020-01-15 09:45:00,235.95,236.1,235.73,235.9,4871.0,208.134,208.2663,207.94,208.0899,4871.0
2020-01-15 09:50:00,235.9,236.1,235.84,235.98,4659.0,208.0899,208.2663,208.037,208.1605,4659.0
2020-01-15 09:55:00,236.13,236.2,235.98,236.2,3960.0,208.2928,208.3545,208.1605,208.3545,3960.0
2020-01-15 10:00:00,236.13,236.15,235.8,235.8,3758.0,208.2928,208.3104,208.0017,208.0017,3758.0
2020-01-15 10:05:00,235.9,235.9,235.52,235.56,4447.0,208.0899,208.0899,207.7547,207.79,4447.0
2020-01-15 10:10:00,235.53,235.89,235.46,235.5,4321.0,207.7635,208.0811,207.7018,207.7371,4321.0
2020-01-15 10:15:00,235.57,235.84,235.5,235.52,4557.0,207.7988,208.037,207.7371,207.7547,4557.0
2020-01-15 10:20:00,235.52,235.58,235.21,235.38,3574.0,207.7547,207.8076,207.4813,207.6312,3574.0
2020-01-15 10:25:00,235.18,235.61,235.18,235.61,2053.0,207.4548,207.8341,207.4548,207.8341,2053.0
2020-01-15 10:30:00,235.62,235.84,235.35,235.84,3533.0,207.8429,208.037,207.6048,208.037,3533.0
2020-01-15 10:35:00,235.69,236.22,235.69,236.17,3910.0,207.9047,208.3722,207.9047,208.3281,3910.0
2020-01-15 10:40:00,236.15,236.25,235.94,236.2,3828.0,208.3104,208.3987,208.1252,208.3545,3828.0
2020-01-15 10:45:00,236.18,236.63,236.18,236.63,2437.0,208.3369,208.7339,208.3369,208.7339,2437.0
2020-01-15 10:50:00,236.65,236.73,236.25,236.57,4594.0,208.7515,208.8221,208.3987,208.6809,4594.0
2020-01-15 10:55:00,236.42,236.44,236.06,236.1,6477.0,208.5486,208.5663,208.2311,208.2663,6477.0
2020-01-15 11:00:00,236.16,236.37,236.07,236.34,4905.0,208.3193,208.5045,208.2399,208.478,4905.0
2020-01-15 11:05:00,236.32,236.36,236.0,236.1,3796.0,208.4604,208.4957,208.1781,208.2663,3796.0
2020-01-15 11:10:00,236.1,236.15,235.89,236.13,3061.0,208.2663,208.3104,208.0811,208.2928,3061.0
2020-01-15 11:15:00,236.21,236.45,236.11,236.45,2935.0,208.3634,208.5751,208.2752,208.5751,2935.0
2020-01-15 11:20:00,236.35,236.44,236.22,236.27,3873.0,208.4869,208.5663,208.3722,208.4163,3873.0
2020-01-15 11:25:00,236.31,236.39,236.22,236.26,7252.0,208.4516,208.5221,208.3722,208.4075,7252.0
2020-01-15 11:30:00,236.25,236.46,236.09,236.41,5952.0,208.3987,208.5839,208.2575,208.5398,5952.0
2020-01-15 11:35:00,236.42,236.59,236.39,236.39,4242.0,208.5486,208.6986,208.5221,208.5221,4242.0
2020-01-15 11:40:00,236.37,236.55,236.32,236.44,4225.0,208.5045,208.6633,208.4604,208.5663,4225.0
2020-01-15 11:45:00,236.41,236.56,236.36,236.49,4371.0,208.5398,208.6721,208.4957,208.6104,4371.0
2020-01-15 11:50:00,236.49,236.49,236.06,236.06,4735.0,208.6104,208.6104,208.2311,208.2311,4735.0
2020-01-15 11:55:00,236.1,236.1,235.88,235.93,3100.0,208.2663,208.2663,208.0723,208.1164,3100.0
2020-01-15 12:00:00,235.87,236.15,235.79,236.14,4381.0,208.0635,208.3104,207.9929,208.3016,4381.0
2020-01-15 12:05:00,236.12,236.16,235.86,235.91,5802.0,208.284,208.3193,208.0546,208.0987,5802.0
2020-01-15 12:10:00,235.9,236.09,235.86,235.91,2211.0,208.0899,208.2575,208.0546,208.0987,2211.0
2020-01-15 12:15:00,235.99,236.15,235.91,235.91,3439.0,208.1693,208.3104,208.0987,208.0987,3439.0
2020-01-15 12:20:00,235.94,236.13,235.94,236.13,2128.0,208.1252,208.2928,208.1252,208.2928,2128.0
2020-01-15 12:25:00,236.16,236.17,236.06,236.16,3717.0,208.3193,208.3281,208.2311,208.3193,3717.0
2020-01-15 12:30:00,236.11,236.11,235.88,236.0,3584.0,208.2752,208.2752,208.0723,208.1781,3584.0
2020-01-15 12:35:00,235.97,236.05,235.97,236.05,1908.0,208.1517,208.2222,208.1517,208.2222,1908.0
2020-01-15 12:40:00,236.04,236.08,235.91,235.92,2641.0,208.2134,208.2487,208.0987,208.1076,2641.0
2020-01-15 12:45:00,235.79,235.93,235.79,235.93,1300.0,207.9929,208.1164,207.9929,208.1164,1300.0
2020-01-15 12:50:00,235.53,235.53,235.37,235.44,1208.0,207.7635,207.7635,207.6224,207.6841,1208.0
2020-01-15 12:55:00,235.28,235.5,235.18,235.23,2985.0,207.543,207.7371,207.4548,207.4989,2985.0
2020-01-15 13:00:00,235.24,235.36,235.23,235.27,2554.0,207.5077,207.6136,207.4989,207.5342,2554.0
2020-01-15 13:05:00,235.3,235.3,235.15,235.2,3300.0,207.5606,207.5606,207.4283,207.4724,3300.0
2020-01-15 13:10:00,235.22,235.22,235.03,235.09,3232.0,207.4901,207.4901,207.3225,207.3754,3232.0
2020-01-15 13:15:00,235.01,235.11,234.97,234.98,5015.0,207.3048,207.393,207.2696,207.2784,5015.0
2020-01-15 13:20:00,234.94,234.97,234.69,234.8,2701.0,207.2431,207.2696,207.0226,207.1196,2701.0
2020-01-15 13:25:00,234.79,234.84,234.75,234.82,1667.0,207.1108,207.1549,207.0755,207.1372,1667.0
2020-01-15 13:30:00,234.82,234.87,234.53,234.61,3469.0,207.1372,207.1813,206.8814,206.952,3469.0
2020-01-15 13:35:00,234.64,234.83,234.6,234.61,2439.0,206.9785,207.1461,206.9432,206.952,2439.0
2020-01-15 13:40:00,234.7,234.82,234.67,234.8,2474.0,207.0314,207.1372,207.0049,207.1196,2474.0
2020-01-15 13:45:00,234.78,234.86,234.76,234.86,1100.0,207.102,207.1725,207.0843,207.1725,1100.0
2020-01-15 13:50:00,234.98,235.0,234.84,234.88,4842.0,207.2784,207.296,207.1549,207.1902,4842.0
2020-01-15 13:55:00,234.8,234.8,234.71,234.8,1642.0,207.1196,207.1196,207.0402,207.1196,1642.0
2020-01-15 14:00:00,234.89,235.04,234.89,235.01,2433.0,207.199,207.3313,207.199,207.3048,2433.0
2020-01-15 14:05:00,235.08,235.18,235.02,235.09,5663.0,207.3666,207.4548,207.3137,207.3754,5663.0
2020-01-15 14:10:00,235.13,235.14,234.96,235.12,3131.0,207.4107,207.4195,207.2607,207.4019,3131.0
2020-01-15 14:15:00,235.22,235.23,235.14,235.23,2559.0,207.4901,207.4989,207.4195,207.4989,2559.0
2020-01-15 14:20:00,235.21,235.38,235.13,235.15,4869.0,207.4813,207.6312,207.4107,207.4283,4869.0
2020-01-15 14:25:00,235.07,235.07,234.95,235.0,2313.0,207.3578,207.3578,207.2519,207.296,2313.0
2020-01-15 14:30:00,235.05,235.22,235.04,235.22,2575.0,207.3401,207.4901,207.3313,207.4901,2575.0
2020-01-15 14:35:00,235.23,235.25,235.06,235.09,4442.0,207.4989,207.5165,207.3489,207.3754,4442.0
2020-01-15 14:40:00,235.01,235.06,234.96,234.97,1964.0,207.3048,207.3489,207.2607,207.2696,1964.0
2020-01-15 14:45:00,234.94,234.99,234.78,234.78,2755.0,207.2431,207.2872,207.102,207.102,2755.0
2020-01-15 14:50:00,234.74,234.74,234.57,234.69,3840.0,207.0667,207.0667,206.9167,207.0226,3840.0
2020-01-15 14:55:00,234.73,234.73,234.42,234.42,3583.0,207.0578,207.0578,206.7844,206.7844,3583.0
2020-01-15 15:00:00,234.45,234.46,234.18,234.29,3070.0,206.8109,206.8197,206.5727,206.6697,3070.0
2020-01-15 15:05:00,234.12,234.26,234.04,234.06,3285.0,206.5198,206.6433,206.4492,206.4668,3285.0
2020-01-15 15:10:00,234.06,234.2,234.03,234.08,3685.0,206.4668,206.5903,206.4404,206.4845,3685.0
2020-01-15 15:15:00,234.04,234.05,233.76,233.83,4152.0,206.4492,206.458,206.2022,206.2639,4152.0
2020-01-15 15:20:00,233.81,233.91,233.77,233.86,5916.0,206.2463,206.3345,206.211,206.2904,5916.0
2020-01-15 15:25:00,233.91,233.92,233.77,233.92,3246.0,206.3345,206.3433,206.211,206.3433,3246.0
2020-01-15 15:30:00,233.97,233.97,233.79,233.91,3303.0,206.3874,206.3874,206.2287,206.3345,3303.0
2020-01-15 15:35:00,233.89,234.42,233.89,234.42,8927.0,206.3169,206.7844,206.3169,206.7844,8927.0
2020-01-15 15:40:00,234.43,234.81,234.37,234.78,10549.0,206.7932,207.1284,206.7403,207.102,10549.0
2020-01-15 15:45:00,234.82,235.05,234.76,235.03,11798.0,207.1372,207.3401,207.0843,207.3225,11798.0
2020-01-15 15:50:00,235.06,235.21,234.95,235.1,14416.0,207.3489,207.4813,207.2519,207.3842,14416.0
2020-01-15 15:55:00,235.09,235.47,234.98,235.46,44948.0,207.3754,207.7106,207.2784,207.7018,44948.0
2020-01-16 09:30:00,236.87,236.87,235.92,236.55,14367.0,208.9456,208.9456,208.1076,208.6633,14367.0
2020-01-16 09:35:00,236.31,236.51,235.73,235.82,2255.0,208.4516,208.628,207.94,208.0193,2255.0
2020-01-16 09:40:00,235.81,236.45,235.81,236.29,1200.0,208.0105,208.5751,208.0105,208.4339,1200.0
2020-01-16 09:45:00,236.2,236.35,236.05,236.23,2194.0,208.3545,208.4869,208.2222,208.381,2194.0
2020-01-16 09:50:00,236.41,236.6,236.36,236.39,1845.0,208.5398,208.7074,208.4957,208.5221,1845.0
2020-01-16 09:55:00,236.31,236.82,236.31,236.82,2713.0,208.4516,208.9015,208.4516,208.9015,2713.0
2020-01-16 10:00:00,236.7,236.7,236.31,236.35,1542.0,208.7956,208.7956,208.4516,208.4869,1542.0
2020-01-16 10:05:00,236.34,236.46,236.23,236.46,1047.0,208.478,208.5839,208.381,208.5839,1047.0
2020-01-16 10:10:00,236.46,236.6,236.36,236.36,1921.0,208.5839,208.7074,208.4957,208.4957,1921.0
2020-01-16 10:15:00,236.4,236.51,236.34,236.4,1092.0,208.531,208.628,208.478,208.531,1092.0
2020-01-16 10:20:00,236.44,236.93,236.39,236.78,3427.0,208.5663,208.9985,208.5221,208.8662,3427.0
2020-01-16 10:25:00,236.83,237.23,236.83,237.14,3052.0,208.9103,209.2631,208.9103,209.1837,3052.0
2020-01-16 10:30:00,237.09,237.09,236.73,236.86,5861.0,209.1396,209.1396,208.8221,208.9367,5861.0
2020-01-16 10:35:00,236.78,236.88,236.3,236.52,6000.0,208.8662,208.9544,208.4428,208.6368,6000.0
2020-01-16 10:40:00,236.61,236.7,236.41,236.5,2370.0,208.7162,208.7956,208.5398,208.6192,2370.0
2020-01-16 10:45:00,236.36,236.43,236.23,236.43,2303.0,208.4957,208.5574,208.381,208.5574,2303.0
2020-01-16 10:50:00,236.47,236.57,236.31,236.45,3671.0,208.5927,208.6809,208.4516,208.5751,3671.0
2020-01-16 10:55:00,236.44,236.53,236.27,236.47,3543.0,208.5663,208.6456,208.4163,208.5927,3543.0
2020-01-16 11:00:00,236.46,236.5,236.29,236.29,3355.0,208.5839,208.6192,208.4339,208.4339,3355.0
2020-01-16 11:05:00,236.3,236.33,236.12,236.33,2300.0,208.4428,208.4692,208.284,208.4692,2300.0
2020-01-16 11:10:00,236.39,236.39,236.06,236.3,2763.0,208.5221,208.5221,208.2311,208.4428,2763.0
2020-01-16 11:15:00,236.36,236.36,236.03,236.04,2900.0,208.4957,208.4957,208.2046,208.2134,2900.0
2020-01-16 11:20:00,236.01,236.01,235.67,235.7,3630.0,208.1869,208.1869,207.887,207.9135,3630.0
2020-01-16 11:25:00,235.74,235.75,235.6,235.64,1700.0,207.9488,207.9576,207.8253,207.8606,1700.0
2020-01-16 11:30:00,235.69,235.87,235.68,235.78,3351.0,207.9047,208.0635,207.8959,207.9841,3351.0
2020-01-16 11:35:00,235.84,236.2,235.84,236.18,4351.0,208.037,208.3545,208.037,208.3369,4351.0
2020-01-16 11:40:00,236.13,236.37,236.12,236.37,1930.0,208.2928,208.5045,208.284,208.5045,1930.0
2020-01-16 11:45:00,236.33,236.33,236.01,236.06,1392.0,208.4692,208.4692,208.1869,208.2311,1392.0
2020-01-16 11:50:00,236.13,236.33,236.13,236.33,1601.0,208.2928,208.4692,208.2928,208.4692,1601.0
2020-01-16 11:55:00,236.38,236.45,236.18,236.19,1900.0,208.5133,208.5751,208.3369,208.3457,1900.0
2020-01-16 12:00:00,236.24,236.27,235.96,235.99,3188.0,208.3898,208.4163,208.1428,208.1693,3188.0
2020-01-16 12:05:00,236.01,236.08,235.88,235.88,3341.0,208.1869,208.2487,208.0723,208.0723,3341.0
2020-01-16 12:10:00,235.91,235.98,235.87,235.9,4840.0,208.0987,208.1605,208.0635,208.0899,4840.0
2020-01-16 12:15:00,235.85,235.9,235.49,235.61,4200.0,208.0458,208.0899,207.7282,207.8341,4200.0
2020-01-16 12:20:00,235.58,235.74,235.52,235.72,3304.0,207.8076,207.9488,207.7547,207.9311,3304.0
2020-01-16 12:25:00,235.78,235.8,235.63,235.67,2884.0,207.9841,208.0017,207.8517,207.887,2884.0
2020-01-16 12:30:00,235.72,236.02,235.72,235.91,2837.0,207.9311,208.1958,207.9311,208.0987,2837.0
2020-01-16 12:35:00,235.96,236.02,235.91,235.95,2889.0,208.1428,208.1958,208.0987,208.134,2889.0
2020-01-16 12:40:00,235.95,236.0,235.86,235.92,2643.0,208.134,208.1781,208.0546,208.1076,2643.0
2020-01-16 12:45:00,235.95,236.01,235.86,235.95,3527.0,208.134,208.1869,208.0546,208.134,3527.0
2020-01-16 12:50:00,235.89,235.96,235.65,235.8,3392.0,208.0811,208.1428,207.8694,208.0017,3392.0
2020-01-16 12:55:00,235.8,235.95,235.79,235.84,9415.0,208.0017,208.134,207.9929,208.037,9415.0
2020-01-16 13:00:00,235.84,235.85,235.68,235.75,9136.0,208.037,208.0458,207.8959,207.9576,9136.0
2020-01-16 13:05:00,235.7,235.86,235.65,235.76,7457.0,207.9135,208.0546,207.8694,207.9664,7457.0
2020-01-16 13:10:00,235.77,235.77,235.55,235.74,4666.0,207.9752,207.9752,207.7812,207.9488,4666.0
2020-01-16 13:15:00,235.77,236.08,235.77,235.98,5464.0,207.9752,208.2487,207.9752,208.1605,5464.0
2020-01-16 13:20:00,236.05,236.11,235.98,236.02,924.0,208.2222,208.2752,208.1605,208.1958,924.0
2020-01-16 13:25:00,236.01,236.19,235.98,236.15,2139.0,208.1869,208.3457,208.1605,208.3104,2139.0
2020-01-16 13:30:00,236.11,236.25,236.09,236.25,2300.0,208.2752,208.3987,208.2575,208.3987,2300.0
2020-01-16 13:35:00,236.26,236.35,236.23,236.34,3169.0,208.4075,208.4869,208.381,208.478,3169.0
2020-01-16 13:40:00,236.34,236.47,236.28,236.38,2084.0,208.478,208.5927,208.4251,208.5133,2084.0
2020-01-16 13:45:00,236.36,236.52,236.35,236.46,3094.0,208.4957,208.6368,208.4869,208.5839,3094.0
2020-01-16 13:50:00,236.53,236.63,236.45,236.45,5404.0,208.6456,208.7339,208.5751,208.5751,5404.0
2020-01-16 13:55:00,236.36,236.46,236.35,236.43,1399.0,208.4957,208.5839,208.4869,208.5574,1399.0
2020-01-16 14:00:00,236.34,236.35,236.28,236.3,1800.0,208.478,208.4869,208.4251,208.4428,1800.0
2020-01-16 14:05:00,236.34,236.42,236.34,236.42,1919.0,208.478,208.5486,208.478,208.5486,1919.0
2020-01-16 14:10:00,236.47,236.63,236.47,236.62,3574.0,208.5927,208.7339,208.5927,208.725,3574.0
2020-01-16 14:15:00,236.59,236.62,236.41,236.45,2478.0,208.6986,208.725,208.5398,208.5751,2478.0
2020-01-16 14:20:00,236.48,236.51,236.22,236.41,16934.0,208.6015,208.628,208.3722,208.5398,16934.0
2020-01-16 14:25:00,236.34,236.39,236.18,236.18,1770.0,208.478,208.5221,208.3369,208.3369,1770.0
2020-01-16 14:30:00,236.19,236.19,235.94,236.01,1124.0,208.3457,208.3457,208.1252,208.1869,1124.0
2020-01-16 14:35:00,235.89,235.97,235.81,235.85,2254.0,208.0811,208.1517,208.0105,208.0458,2254.0
2020-01-16 14:40:00,235.83,235.92,235.8,235.87,2207.0,208.0282,208.1076,208.0017,208.0635,2207.0
2020-01-16 14:45:00,235.89,235.93,235.82,235.93,2596.0,208.0811,208.1164,208.0193,208.1164,2596.0
2020-01-16 14:50:00,236.06,236.18,236.06,236.18,2163.0,208.2311,208.3369,208.2311,208.3369,2163.0
2020-01-16 14:55:00,236.12,236.15,236.06,236.11,2300.0,208.284,208.3104,208.2311,208.2752,2300.0
2020-01-16 15:00:00,236.06,236.11,235.96,236.01,1885.0,208.2311,208.2752,208.1428,208.1869,1885.0
2020-01-16 15:05:00,236.05,236.05,235.84,235.93,2350.0,208.2222,208.2222,208.037,208.1164,2350.0
2020-01-16 15:10:00,235.91,235.93,235.83,235.91,5558.0,208.0987,208.1164,208.0282,208.0987,5558.0
2020-01-16 15:15:00,235.9,235.98,235.88,235.9,3506.0,208.0899,208.1605,208.0723,208.0899,3506.0
2020-01-16 15:20:00,235.91,235.96,235.85,235.96,1801.0,208.0987,208.1428,208.0458,208.1428,1801.0
2020-01-16 15:25:00,235.91,235.92,235.83,235.84,2537.0,208.0987,208.1076,208.0282,208.037,2537.0
2020-01-16 15:30:00,235.84,236.16,235.84,236.12,4068.0,208.037,208.3193,208.037,208.284,4068.0
2020-01-16 15:35:00,236.14,236.21,235.97,235.97,5379.0,208.3016,208.3634,208.1517,208.1517,5379.0
2020-01-16 15:40:00,235.95,236.02,235.74,235.77,6350.0,208.134,208.1958,207.9488,207.9752,6350.0
2020-01-16 15:45:00,235.73,235.95,235.63,235.69,9314.0,207.94,208.134,207.8517,207.9047,9314.0
2020-01-16 15:50:00,235.82,235.82,235.66,235.71,17020.0,208.0193,208.0193,207.8782,207.9223,17020.0
2020-01-16 15:55:00,235.72,235.84,235.47,235.83,39524.0,207.9311,208.037,207.7106,208.0282,39524.0
2020-01-17 09:30:00,236.05,236.44,235.17,236.37,110533.0,208.2222,208.5663,207.446,208.5045,110533.0
2020-01-17 09:35:00,236.14,236.46,235.8,236.29,5617.0,208.3016,208.5839,208.0017,208.4339,5617.0
2020-01-17 09:40:00,236.25,236.79,236.1,236.7,4326.0,208.3987,208.875,208.2663,208.7956,4326.0
2020-01-17 09:45:00,236.7,236.9,236.53,236.9,3015.0,208.7956,208.972,208.6456,208.972,3015.0
2020-01-17 09:50:00,236.99,237.28,236.88,237.0,22146.0,209.0514,209.3072,208.9544,209.0602,22146.0
2020-01-17 09:55:00,237.01,237.29,236.94,237.29,17446.0,209.0691,209.316,209.0073,209.316,17446.0
2020-01-17 10:00:00,237.17,237.23,236.93,236.99,3531.0,209.2102,209.2631,208.9985,209.0514,3531.0
2020-01-17 10:05:00,236.99,237.1,236.84,236.92,6032.0,209.0514,209.1484,208.9191,208.9897,6032.0
2020-01-17 10:10:00,236.81,236.82,236.42,236.45,4740.0,208.8926,208.9015,208.5486,208.5751,4740.0
2020-01-17 10:15:00,236.39,236.39,236.21,236.34,3820.0,208.5221,208.5221,208.3634,208.478,3820.0
2020-01-17 10:20:00,236.36,236.47,235.98,236.29,3315.0,208.4957,208.5927,208.1605,208.4339,3315.0
2020-01-17 10:25:00,236.24,236.62,236.09,236.62,4369.0,208.3898,208.725,208.2575,208.725,4369.0
2020-01-17 10:30:00,236.47,236.61,236.32,236.51,15745.0,208.5927,208.7162,208.4604,208.628,15745.0
2020-01-17 10:35:00,236.48,236.49,236.23,236.25,6487.0,208.6015,208.6104,208.381,208.3987,6487.0
2020-01-17 10:40:00,236.3,237.24,236.25,237.2,145237.0,208.4428,209.2719,208.3987,209.2367,145237.0
2020-01-17 10:45:00,237.33,237.36,237.11,237.27,5322.0,209.3513,209.3778,209.1573,209.2984,5322.0
2020-01-17 10:50:00,237.23,237.23,236.92,237.16,3148.0,209.2631,209.2631,208.9897,209.2014,3148.0
2020-01-17 10:55:00,237.0,237.09,236.96,237.06,2247.0,209.0602,209.1396,209.025,209.1132,2247.0
2020-01-17 11:00:00,237.06,237.19,237.0,237.19,3257.0,209.1132,209.2278,209.0602,209.2278,3257.0
2020-01-17 11:05:00,237.15,237.28,237.1,237.1,3901.0,209.1926,209.3072,209.1484,209.1484,3901.0
2020-01-17 11:10:00,237.12,237.13,236.81,236.81,5418.0,209.1661,209.1749,208.8926,208.8926,5418.0
2020-01-17 11:15:00,236.69,237.06,236.69,237.06,3661.0,208.7868,209.1132,208.7868,209.1132,3661.0
2020-01-17 11:20:00,237.08,237.08,236.71,237.05,4700.0,209.1308,209.1308,208.8044,209.1043,4700.0
2020-01-17 11:25:00,236.92,237.11,236.83,237.03,10540.0,208.9897,209.1573,208.9103,209.0867,10540.0
2020-01-17 11:30:00,236.99,237.06,236.75,236.76,10617.0,209.0514,209.1132,208.8397,208.8485,10617.0
2020-01-17 11:35:00,236.68,237.21,236.68,237.04,96149.0,208.778,209.2455,208.778,209.0955,96149.0
2020-01-17 11:40:00,237.05,237.15,236.87,237.02,6327.0,209.1043,209.1926,208.9456,209.0779,6327.0
2020-01-17 11:45:00,237.0,237.02,236.88,236.96,2776.0,209.0602,209.0779,208.9544,209.025,2776.0
2020-01-17 11:50:00,236.93,237.18,236.89,237.06,2837.0,208.9985,209.219,208.9632,209.1132,2837.0
2020-01-17 11:55:00,237.06,237.15,237.01,237.05,4019.0,209.1132,209.1926,209.0691,209.1043,4019.0
2020-01-17 12:00:00,237.09,237.18,237.01,237.09,4077.0,209.1396,209.219,209.0691,209.1396,4077.0
2020-01-17 12:05:00,237.08,237.18,237.02,237.05,9586.0,209.1308,209.219,209.0779,209.1043,9586.0
2020-01-17 12:10:00,237.02,237.18,236.98,237.16,7324.0,209.0779,209.219,209.0426,209.2014,7324.0
2020-01-17 12:15:00,237.11,237.2,237.01,237.13,4769.0,209.1573,209.2367,209.0691,209.1749,4769.0
2020-01-17 12:20:00,237.09,237.1,236.99,237.06,4623.0,209.1396,209.1484,209.0514,209.1132,4623.0
2020-01-17 12:25:00,237.0,237.17,236.84,237.08,10137.0,209.0602,209.2102,208.9191,209.1308,10137.0
2020-01-17 12:30:00,237.1,237.1,236.86,236.86,9634.0,209.1484,209.1484,208.9367,208.9367,9634.0
2020-01-17 12:35:00,236.94,236.94,236.76,236.86,4683.0,209.0073,209.0073,208.8485,208.9367,4683.0
2020-01-17 12:40:00,236.92,237.01,236.89,236.95,1500.0,208.9897,209.0691,208.9632,209.0161,1500.0
2020-01-17 12:45:00,236.92,237.09,236.9,237.04,2359.0,208.9897,209.1396,208.972,209.0955,2359.0
2020-01-17 12:50:00,237.04,237.14,237.01,237.08,5806.0,209.0955,209.1837,209.0691,209.1308,5806.0
2020-01-17 12:55:00,237.01,237.18,237.0,237.0,9190.0,209.0691,209.219,209.0602,209.0602,9190.0
2020-01-17 13:00:00,237.01,237.12,236.92,237.08,4739.0,209.0691,209.1661,208.9897,209.1308,4739.0
2020-01-17 13:05:00,237.07,237.17,237.07,237.11,1987.0,209.122,209.2102,209.122,209.1573,1987.0
2020-01-17 13:10:00,237.17,237.17,237.0,237.04,4305.0,209.2102,209.2102,209.0602,209.0955,4305.0
2020-01-17 13:15:00,237.0,237.0,236.77,236.85,5325.0,209.0602,209.0602,208.8574,208.9279,5325.0
2020-01-17 13:20:00,236.84,236.85,236.66,236.68,1905.0,208.9191,208.9279,208.7603,208.778,1905.0
2020-01-17 13:25:00,236.64,236.64,236.41,236.42,5643.0,208.7427,208.7427,208.5398,208.5486,5643.0
2020-01-17 13:30:00,236.38,236.52,236.28,236.33,17804.0,208.5133,208.6368,208.4251,208.4692,17804.0
2020-01-17 13:35:00,236.4,236.45,236.38,236.41,7170.0,208.531,208.5751,208.5133,208.5398,7170.0
2020-01-17 13:40:00,236.39,236.39,235.92,235.94,7789.0,208.5221,208.5221,208.1076,208.1252,7789.0
2020-01-17 13:45:00,235.89,236.37,235.77,236.34,9822.0,208.0811,208.5045,207.9752,208.478,9822.0
2020-01-17 13:50:00,236.37,236.49,236.37,236.47,1700.0,208.5045,208.6104,208.5045,208.5927,1700.0
2020-01-17 13:55:00,236.52,236.7,236.48,236.7,2516.0,208.6368,208.7956,208.6015,208.7956,2516.0
2020-01-17 14:00:00,236.69,236.69,236.48,236.49,9167.0,208.7868,208.7868,208.6015,208.6104,9167.0
2020-01-17 14:05:00,236.51,236.61,236.33,236.61,3369.0,208.628,208.7162,208.4692,208.7162,3369.0
2020-01-17 14:10:00,236.58,236.69,236.5,236.65,3094.0,208.6897,208.7868,208.6192,208.7515,3094.0
2020-01-17 14:15:00,236.68,236.68,236.57,236.61,6500.0,208.778,208.778,208.6809,208.7162,6500.0
2020-01-17 14:20:00,236.63,236.63,236.48,236.56,6732.0,208.7339,208.7339,208.6015,208.6721,6732.0
2020-01-17 14:25:00,236.55,236.63,236.55,236.6,3071.0,208.6633,208.7339,208.6633,208.7074,3071.0
2020-01-17 14:30:00,236.61,236.64,236.41,236.52,8959.0,208.7162,208.7427,208.5398,208.6368,8959.0
2020-01-17 14:35:00,236.6,236.69,236.35,236.66,28480.0,208.7074,208.7868,208.4869,208.7603,28480.0
2020-01-17 14:40:00,236.61,236.62,236.36,236.61,20859.0,208.7162,208.725,208.4957,208.7162,20859.0
2020-01-17 14:45:00,236.6,236.62,236.5,236.6,3974.0,208.7074,208.725,208.6192,208.7074,3974.0
2020-01-17 14:50:00,236.6,236.65,236.55,236.57,5728.0,208.7074,208.7515,208.6633,208.6809,5728.0
2020-01-17 14:55:00,236.61,236.66,236.55,236.6,6374.0,208.7162,208.7603,208.6633,208.7074,6374.0
2020-01-17 15:00:00,236.56,236.71,236.39,236.61,26157.0,208.6721,208.8044,208.5221,208.7162,26157.0
2020-01-17 15:05:00,236.58,236.62,236.51,236.51,2804.0,208.6897,208.725,208.628,208.628,2804.0
2020-01-17 15:10:00,236.42,236.58,236.35,236.57,3698.0,208.5486,208.6897,208.4869,208.6809,3698.0
2020-01-17 15:15:00,236.59,236.6,236.5,236.55,3781.0,208.6986,208.7074,208.6192,208.6633,3781.0
2020-01-17 15:20:00,236.54,236.61,236.49,236.61,2749.0,208.6545,208.7162,208.6104,208.7162,2749.0
2020-01-17 15:25:00,236.61,236.72,236.53,236.59,11676.0,208.7162,208.8132,208.6456,208.6986,11676.0
2020-01-17 15:30:00,236.56,236.66,236.46,236.57,14994.0,208.6721,208.7603,208.5839,208.6809,14994.0
2020-01-17 15:35:00,236.54,236.64,236.42,236.57,10370.0,208.6545,208.7427,208.5486,208.6809,10370.0
2020-01-17 15:40:00,236.58,236.67,236.41,236.49,11502.0,208.6897,208.7691,208.5398,208.6104,11502.0
2020-01-17 15:45:00,236.47,236.65,236.44,236.63,16234.0,208.5927,208.7515,208.5663,208.7339,16234.0
2020-01-17 15:50:00,236.65,237.11,236.58,237.04,41119.0,208.7515,209.1573,208.6897,209.0955,41119.0
2020-01-17 15:55:00,237.02,237.35,236.9,236.99,80059.0,209.0779,209.369,208.972,209.0514,80059.0
2020-01-21 09:30:00,236.46,237.12,235.35,235.4,16099.0,208.5839,209.1661,207.6048,207.6489,16099.0
2020-01-21 09:35:00,236.16,236.16,235.34,235.58,3700.0,208.3193,208.3193,207.5959,207.8076,3700.0
2020-01-21 09:40:00,235.63,235.72,235.39,235.72,69443.0,207.8517,207.9311,207.64,207.9311,69443.0
2020-01-21 09:45:00,235.72,236.48,235.72,236.48,11589.0,207.9311,208.6015,207.9311,208.6015,11589.0
2020-01-21 09:50:00,236.35,236.56,236.1,236.39,18049.0,208.4869,208.6721,208.2663,208.5221,18049.0
2020-01-21 09:55:00,236.67,236.87,236.48,236.79,16597.0,208.7691,208.9456,208.6015,208.875,16597.0
2020-01-21 10:00:00,236.84,237.1,236.71,237.07,10867.0,208.9191,209.1484,208.8044,209.122,10867.0
2020-01-21 10:05:00,237.08,237.44,236.97,237.19,25975.0,209.1308,209.4484,209.0338,209.2278,25975.0
2020-01-21 10:10:00,237.18,237.36,237.04,237.36,10946.0,209.219,209.3778,209.0955,209.3778,10946.0
2020-01-21 10:15:00,237.3,237.33,237.11,237.2,13359.0,209.3249,209.3513,209.1573,209.2367,13359.0
2020-01-21 10:20:00,237.21,237.4,237.17,237.34,4561.0,209.2455,209.4131,209.2102,209.3602,4561.0
2020-01-21 10:25:00,237.34,237.78,237.34,237.73,9578.0,209.3602,209.7483,209.3602,209.7042,9578.0
2020-01-21 10:30:00,237.8,237.87,237.63,237.74,4500.0,209.7659,209.8277,209.616,209.713,4500.0
2020-01-21 10:35:00,237.77,238.2,237.76,238.2,33321.0,209.7395,210.1188,209.7306,210.1188,33321.0
2020-01-21 10:40:00,238.16,238.41,238.05,238.27,19402.0,210.0835,210.304,209.9865,210.1805,19402.0
2020-01-21 10:45:00,238.21,238.47,238.21,238.39,20651.0,210.1276,210.3569,210.1276,210.2864,20651.0
2020-01-21 10:50:00,238.41,238.45,238.18,238.29,22697.0,210.304,210.3393,210.1011,210.1982,22697.0
2020-01-21 10:55:00,238.28,238.28,237.93,238.17,20589.0,210.1893,210.1893,209.8806,210.0923,20589.0
2020-01-21 11:00:00,238.23,238.39,237.52,237.66,22608.0,210.1452,210.2864,209.5189,209.6424,22608.0
2020-01-21 11:05:00,237.47,237.49,236.97,236.97,3423.0,209.4748,209.4925,209.0338,209.0338,3423.0
2020-01-21 11:10:00,237.03,237.23,236.78,236.86,5381.0,209.0867,209.2631,208.8662,208.9367,5381.0
2020-01-21 11:15:00,236.82,236.89,236.56,236.72,4742.0,208.9015,208.9632,208.6721,208.8132,4742.0
2020-01-21 11:20:00,236.7,237.07,236.54,237.02,3944.0,208.7956,209.122,208.6545,209.0779,3944.0
2020-01-21 11:25:00,237.06,237.65,237.01,237.48,7283.0,209.1132,209.6336,209.0691,209.4836,7283.0
2020-01-21 11:30:00,237.48,237.79,237.4,237.72,6919.0,209.4836,209.7571,209.4131,209.6954,6919.0
2020-01-21 11:35:00,237.74,237.88,237.57,237.61,6707.0,209.713,209.8365,209.563,209.5983,6707.0
2020-01-21 11:40:00,237.7,237.92,237.42,237.43,4708.0,209.6777,209.8718,209.4307,209.4395,4708.0
2020-01-21 11:45:00,237.42,238.1,237.41,237.86,15276.0,209.4307,210.0306,209.4219,209.8189,15276.0
2020-01-21 11:50:00,237.85,238.35,237.79,238.34,4912.0,209.81,210.2511,209.7571,210.2423,4912.0
2020-01-21 11:55:00,238.39,238.39,238.03,238.1,3792.0,210.2864,210.2864,209.9688,210.0306,3792.0
2020-01-21 12:00:00,238.09,238.16,237.94,238.08,3860.0,210.0217,210.0835,209.8894,210.0129,3860.0
2020-01-21 12:05:00,238.03,238.25,237.99,238.25,4900.0,209.9688,210.1629,209.9335,210.1629,4900.0
2020-01-21 12:10:00,238.26,238.51,238.18,238.47,4692.0,210.1717,210.3922,210.1011,210.3569,4692.0
2020-01-21 12:15:00,238.47,238.69,238.46,238.61,6752.0,210.3569,210.551,210.3481,210.4804,6752.0
2020-01-21 12:20:00,238.57,238.71,238.57,238.68,2283.0,210.4452,210.5686,210.4452,210.5422,2283.0
2020-01-21 12:25:00,238.68,238.77,238.53,238.68,3972.0,210.5422,210.6216,210.4099,210.5422,3972.0
2020-01-21 12:30:00,238.71,238.92,238.67,238.9,4600.0,210.5686,210.7539,210.5334,210.7362,4600.0
2020-01-21 12:35:00,238.88,239.06,238.84,239.05,4278.0,210.7186,210.8774,210.6833,210.8686,4278.0
2020-01-21 12:40:00,239.08,239.12,238.75,238.82,5448.0,210.895,210.9303,210.6039,210.6657,5448.0
2020-01-21 12:45:00,238.86,238.92,238.58,238.58,3249.0,210.701,210.7539,210.454,210.454,3249.0
2020-01-21 12:50:00,238.53,238.83,238.35,238.38,3196.0,210.4099,210.6745,210.2511,210.2775,3196.0
2020-01-21 12:55:00,238.39,238.45,238.32,238.35,2040.0,210.2864,210.3393,210.2246,210.2511,2040.0
2020-01-21 13:00:00,238.38,238.73,238.37,238.73,8479.0,210.2775,210.5863,210.2687,210.5863,8479.0
2020-01-21 13:05:00,238.71,238.88,238.61,238.71,4515.0,210.5686,210.7186,210.4804,210.5686,4515.0
2020-01-21 13:10:00,238.7,238.96,238.61,238.96,3593.0,210.5598,210.7892,210.4804,210.7892,3593.0
2020-01-21 13:15:00,238.96,239.0,238.75,238.91,3816.0,210.7892,210.8245,210.6039,210.7451,3816.0
2020-01-21 13:20:00,238.87,238.91,238.39,238.56,3778.0,210.7098,210.7451,210.2864,210.4363,3778.0
2020-01-21 13:25:00,238.56,238.58,238.39,238.43,3492.0,210.4363,210.454,210.2864,210.3217,3492.0
2020-01-21 13:30:00,238.39,238.42,238.09,238.35,3568.0,210.2864,210.3128,210.0217,210.2511,3568.0
2020-01-21 13:35:00,238.29,238.41,238.15,238.35,4407.0,210.1982,210.304,210.0747,210.2511,4407.0
2020-01-21 13:40:00,238.32,238.44,238.24,238.32,3452.0,210.2246,210.3305,210.1541,210.2246,3452.0
2020-01-21 13:45:00,238.32,238.32,237.84,237.91,3583.0,210.2246,210.2246,209.8012,209.863,3583.0
2020-01-21 13:50:00,237.89,238.05,237.52,237.76,3375.0,209.8453,209.9865,209.5189,209.7306,3375.0
2020-01-21 13:55:00,237.65,237.76,237.45,237.47,1878.0,209.6336,209.7306,209.4572,209.4748,1878.0
2020-01-21 14:00:00,237.5,237.5,237.35,237.41,5105.0,209.5013,209.5013,209.369,209.4219,5105.0
2020-01-21 14:05:00,237.46,237.51,237.1,237.44,4529.0,209.466,209.5101,209.1484,209.4484,4529.0
2020-01-21 14:10:00,237.44,237.45,237.1,237.14,2398.0,209.4484,209.4572,209.1484,209.1837,2398.0
2020-01-21 14:15:00,237.13,237.31,237.12,237.24,2530.0,209.1749,209.3337,209.1661,209.2719,2530.0
2020-01-21 14:20:00,237.21,237.23,237.02,237.23,4114.0,209.2455,209.2631,209.0779,209.2631,4114.0
2020-01-21 14:25:00,237.25,237.25,236.9,236.96,2314.0,209.2808,209.2808,208.972,209.025,2314.0
2020-01-21 14:30:00,236.96,237.05,236.78,236.86,2425.0,209.025,209.1043,208.8662,208.9367,2425.0
2020-01-21 14:35:00,236.83,236.91,236.77,236.85,2629.0,208.9103,208.9808,208.8574,208.9279,2629.0
2020-01-21 14:40:00,236.88,236.88,236.65,236.72,5563.0,208.9544,208.9544,208.7515,208.8132,5563.0
2020-01-21 14:45:00,236.7,236.7,236.49,236.54,4346.0,208.7956,208.7956,208.6104,208.6545,4346.0
2020-01-21 14:50:00,236.5,236.64,236.39,236.59,5006.0,208.6192,208.7427,208.5221,208.6986,5006.0
2020-01-21 14:55:00,236.67,236.82,236.61,236.81,2408.0,208.7691,208.9015,208.7162,208.8926,2408.0
2020-01-21 15:00:00,236.78,236.98,236.58,236.82,5553.0,208.8662,209.0426,208.6897,208.9015,5553.0
2020-01-21 15:05:00,236.73,236.73,236.51,236.56,3732.0,208.8221,208.8221,208.628,208.6721,3732.0
2020-01-21 15:10:00,236.53,236.83,236.51,236.83,7621.0,208.6456,208.9103,208.628,208.9103,7621.0
2020-01-21 15:15:00,236.83,236.97,236.79,236.87,9978.0,208.9103,209.0338,208.875,208.9456,9978.0
2020-01-21 15:20:00,236.91,237.07,236.78,237.06,8944.0,208.9808,209.122,208.8662,209.1132,8944.0
2020-01-21 15:25:00,237.04,237.04,236.84,236.87,9135.0,209.0955,209.0955,208.9191,208.9456,9135.0
2020-01-21 15:30:00,236.81,237.13,236.78,236.89,14948.0,208.8926,209.1749,208.8662,208.9632,14948.0
2020-01-21 15:35:00,236.84,237.14,236.62,236.71,11568.0,208.9191,209.1837,208.725,208.8044,11568.0
2020-01-21 15:40:00,236.7,237.13,236.62,237.12,15369.0,208.7956,209.1749,208.725,209.1661,15369.0
2020-01-21 15:45:00,237.09,237.11,236.79,236.81,23417.0,209.1396,209.1573,208.875,208.8926,23417.0
2020-01-21 15:50:00,236.66,237.11,236.62,236.81,38433.0,208.7603,209.1573,208.725,208.8926,38433.0
2020-01-21 15:55:00,236.81,237.4,236.79,237.18,87618.0,208.8926,209.4131,208.875,209.219,87618.0
2020-01-22 09:30:00,238.61,238.87,237.54,237.97,21852.0,210.4804,210.7098,209.5366,209.9159,21852.0
2020-01-22 09:35:00,238.12,238.61,238.0,238.61,14519.0,210.0482,210.4804,209.9423,210.4804,14519.0
2020-01-22 09:40:00,238.59,238.71,238.27,238.66,5922.0,210.4628,210.5686,210.1805,210.5245,5922.0
2020-01-22 09:45:00,238.53,238.94,238.47,238.94,6291.0,210.4099,210.7715,210.3569,210.7715,6291.0
2020-01-22 09:50:00,238.95,239.14,238.66,238.79,12734.0,210.7804,210.948,210.5245,210.6392,12734.0
2020-01-22 09:55:00,238.72,238.84,238.36,238.38,3806.0,210.5775,210.6833,210.2599,210.2775,3806.0
2020-01-22 10:00:00,238.44,238.49,238.11,238.27,5517.0,210.3305,210.3746,210.0394,210.1805,5517.0
2020-01-22 10:05:00,238.27,238.48,238.08,238.43,5734.0,210.1805,210.3658,210.0129,210.3217,5734.0
2020-01-22 10:10:00,238.43,239.0,238.39,238.91,6856.0,210.3217,210.8245,210.2864,210.7451,6856.0
2020-01-22 10:15:00,238.81,238.88,238.29,238.32,6691.0,210.6569,210.7186,210.1982,210.2246,6691.0
2020-01-22 10:20:00,238.21,238.28,237.8,238.27,13663.0,210.1276,210.1893,209.7659,210.1805,13663.0
2020-01-22 10:25:00,238.34,238.37,238.04,238.08,3630.0,210.2423,210.2687,209.9776,210.0129,3630.0
2020-01-22 10:30:00,237.98,238.15,237.87,237.98,3237.0,209.9247,210.0747,209.8277,209.9247,3237.0
2020-01-22 10:35:00,238.06,238.19,237.97,238.08,3139.0,209.9953,210.1099,209.9159,210.0129,3139.0
2020-01-22 10:40:00,238.01,238.18,237.92,237.97,2910.0,209.9512,210.1011,209.8718,209.9159,2910.0
2020-01-22 10:45:00,237.92,238.08,237.92,237.95,5338.0,209.8718,210.0129,209.8718,209.8982,5338.0
2020-01-22 10:50:00,238.08,238.11,237.71,238.05,6900.0,210.0129,210.0394,209.6865,209.9865,6900.0
2020-01-22 10:55:00,238.15,238.25,238.06,238.18,4742.0,210.0747,210.1629,209.9953,210.1011,4742.0
2020-01-22 11:00:00,238.19,238.6,238.17,238.59,5345.0,210.1099,210.4716,210.0923,210.4628,5345.0
2020-01-22 11:05:00,238.49,238.75,238.47,238.74,7235.0,210.3746,210.6039,210.3569,210.5951,7235.0
2020-01-22 11:10:00,238.79,238.79,238.43,238.46,10018.0,210.6392,210.6392,210.3217,210.3481,10018.0
2020-01-22 11:15:00,238.4,238.42,238.06,238.06,12421.0,210.2952,210.3128,209.9953,209.9953,12421.0
2020-01-22 11:20:00,237.96,238.03,237.76,237.9,6142.0,209.9071,209.9688,209.7306,209.8541,6142.0
2020-01-22 11:25:00,237.92,238.28,237.91,238.12,4722.0,209.8718,210.1893,209.863,210.0482,4722.0
2020-01-22 11:30:00,238.18,238.19,237.89,238.07,5847.0,210.1011,210.1099,209.8453,210.0041,5847.0
2020-01-22 11:35:00,238.01,238.03,237.77,237.86,3746.0,209.9512,209.9688,209.7395,209.8189,3746.0
2020-01-22 11:40:00,237.88,238.0,237.73,238.0,6820.0,209.8365,209.9423,209.7042,209.9423,6820.0
2020-01-22 11:45:00,238.0,238.02,237.79,237.91,6854.0,209.9423,209.96,209.7571,209.863,6854.0
2020-01-22 11:50:00,237.87,238.06,237.78,238.03,11853.0,209.8277,209.9953,209.7483,209.9688,11853.0
2020-01-22 11:55:00,238.06,238.06,237.78,238.05,3691.0,209.9953,209.9953,209.7483,209.9865,3691.0
2020-01-22 12:00:00,238.13,238.26,237.9,237.9,6037.0,210.057,210.1717,209.8541,209.8541,6037.0
2020-01-22 12:05:00,237.93,238.27,237.89,238.23,5977.0,209.8806,210.1805,209.8453,210.1452,5977.0
2020-01-22 12:10:00,238.17,238.38,238.16,238.19,3813.0,210.0923,210.2775,210.0835,210.1099,3813.0
2020-01-22 12:15:00,238.14,238.29,238.05,238.05,3042.0,210.0658,210.1982,209.9865,209.9865,3042.0
2020-01-22 12:20:00,238.07,238.14,237.94,238.12,8893.0,210.0041,210.0658,209.8894,210.0482,8893.0
2020-01-22 12:25:00,238.1,238.1,238.0,238.07,6476.0,210.0306,210.0306,209.9423,210.0041,6476.0
2020-01-22 12:30:00,238.04,238.15,237.98,237.98,3700.0,209.9776,210.0747,209.9247,209.9247,3700.0
2020-01-22 12:35:00,237.91,237.93,237.62,237.63,2597.0,209.863,209.8806,209.6071,209.616,2597.0
2020-01-22 12:40:00,237.6,237.68,237.45,237.57,6329.0,209.5895,209.6601,209.4572,209.563,6329.0
2020-01-22 12:45:00,237.52,237.52,237.29,237.34,2933.0,209.5189,209.5189,209.316,209.3602,2933.0
2020-01-22 12:50:00,237.43,237.43,237.22,237.36,1803.0,209.4395,209.4395,209.2543,209.3778,1803.0
2020-01-22 12:55:00,237.34,237.35,237.18,237.21,2459.0,209.3602,209.369,209.219,209.2455,2459.0
2020-01-22 13:00:00,237.26,237.29,237.16,237.29,7114.0,209.2896,209.316,209.2014,209.316,7114.0
2020-01-22 13:05:00,237.26,237.41,237.16,237.25,4211.0,209.2896,209.4219,209.2014,209.2808,4211.0
2020-01-22 13:10:00,237.2,237.23,236.92,237.12,7728.0,209.2367,209.2631,208.9897,209.1661,7728.0
2020-01-22 13:15:00,237.12,237.49,237.12,237.36,3448.0,209.1661,209.4925,209.1661,209.3778,3448.0
2020-01-22 13:20:00,237.36,237.51,237.36,237.43,1400.0,209.3778,209.5101,209.3778,209.4395,1400.0
2020-01-22 13:25:00,237.49,237.61,237.49,237.55,3718.0,209.4925,209.5983,209.4925,209.5454,3718.0
2020-01-22 13:30:00,237.57,237.58,237.35,237.47,4182.0,209.563,209.5719,209.369,209.4748,4182.0
2020-01-22 13:35:00,237.51,237.64,237.48,237.63,5405.0,209.5101,209.6248,209.4836,209.616,5405.0
2020-01-22 13:40:00,237.67,237.99,237.67,237.81,5379.0,209.6513,209.9335,209.6513,209.7747,5379.0
2020-01-22 13:45:00,237.76,238.15,237.75,238.1,4533.0,209.7306,210.0747,209.7218,210.0306,4533.0
2020-01-22 13:50:00,238.09,238.25,238.02,238.25,5398.0,210.0217,210.1629,209.96,210.1629,5398.0
2020-01-22 13:55:00,238.27,238.29,238.09,238.25,4243.0,210.1805,210.1982,210.0217,210.1629,4243.0
2020-01-22 14:00:00,238.34,238.58,238.28,238.55,6165.0,210.2423,210.454,210.1893,210.4275,6165.0
2020-01-22 14:05:00,238.51,238.62,238.23,238.23,9628.0,210.3922,210.4893,210.1452,210.1452,9628.0
2020-01-22 14:10:00,238.19,238.39,238.16,238.39,4999.0,210.1099,210.2864,210.0835,210.2864,4999.0
2020-01-22 14:15:00,238.41,238.41,237.98,238.05,4700.0,210.304,210.304,209.9247,209.9865,4700.0
2020-01-22 14:20:00,238.05,238.17,238.01,238.17,3263.0,209.9865,210.0923,209.9512,210.0923,3263.0
2020-01-22 14:25:00,238.14,238.24,238.01,238.18,5901.0,210.0658,210.1541,209.9512,210.1011,5901.0
2020-01-22 14:30:00,238.16,238.2,238.01,238.09,3821.0,210.0835,210.1188,209.9512,210.0217,3821.0
2020-01-22 14:35:00,238.06,238.06,237.74,237.79,8217.0,209.9953,209.9953,209.713,209.7571,8217.0
2020-01-22 14:40:00,237.81,237.9,237.53,237.58,4539.0,209.7747,209.8541,209.5278,209.5719,4539.0
2020-01-22 14:45:00,237.62,237.9,237.59,237.88,5310.0,209.6071,209.8541,209.5807,209.8365,5310.0
2020-01-22 14:50:00,237.91,238.06,237.58,237.59,10110.0,209.863,209.9953,209.5719,209.5807,10110.0
2020-01-22 14:55:00,237.62,237.89,237.62,237.88,5591.0,209.6071,209.8453,209.6071,209.8365,5591.0
2020-01-22 15:00:00,237.89,237.91,237.69,237.72,6457.0,209.8453,209.863,209.6689,209.6954,6457.0
2020-01-22 15:05:00,237.73,237.83,237.63,237.74,7160.0,209.7042,209.7924,209.616,209.713,7160.0
2020-01-22 15:10:00,237.72,237.72,237.52,237.52,5172.0,209.6954,209.6954,209.5189,209.5189,5172.0
2020-01-22 15:15:00,237.5,237.73,237.39,237.71,5919.0,209.5013,209.7042,209.4043,209.6865,5919.0
2020-01-22 15:20:00,237.66,237.66,237.25,237.25,7566.0,209.6424,209.6424,209.2808,209.2808,7566.0
2020-01-22 15:25:00,237.24,237.43,237.24,237.3,4829.0,209.2719,209.4395,209.2719,209.3249,4829.0
2020-01-22 15:30:00,237.32,237.61,237.21,237.58,6907.0,209.3425,209.5983,209.2455,209.5719,6907.0
2020-01-22 15:35:00,237.59,237.98,237.59,237.86,9930.0,209.5807,209.9247,209.5807,209.8189,9930.0
2020-01-22 15:40:00,237.83,237.83,237.4,237.41,9363.0,209.7924,209.7924,209.4131,209.4219,9363.0
2020-01-22 15:45:00,237.4,237.85,237.31,237.75,12187.0,209.4131,209.81,209.3337,209.7218,12187.0
2020-01-22 15:50:00,237.78,237.94,237.69,237.75,16516.0,209.7483,209.8894,209.6689,209.7218,16516.0
2020-01-22 15:55:00,237.77,238.06,237.66,238.01,66377.0,209.7395,209.9953,209.6424,209.9512,66377.0
2020-01-23 09:30:00,235.82,237.72,235.06,235.63,47546.0,208.0193,209.6954,207.3489,207.8517,47546.0
2020-01-23 09:35:00,235.46,235.46,233.64,233.96,11519.0,207.7018,207.7018,206.0963,206.3786,11519.0
2020-01-23 09:40:00,233.96,234.44,233.93,234.29,9849.0,206.3786,206.802,206.3522,206.6697,9849.0
2020-01-23 09:45:00,234.29,234.52,233.9,233.97,5490.0,206.6697,206.8726,206.3257,206.3874,5490.0
2020-01-23 09:50:00,233.98,235.1,233.98,234.56,37783.0,206.3963,207.3842,206.3963,206.9079,37783.0
2020-01-23 09:55:00,234.81,236.0,234.76,235.78,13525.0,207.1284,208.1781,207.0843,207.9841,13525.0
2020-01-23 10:00:00,235.53,235.97,234.98,235.02,10006.0,207.7635,208.1517,207.2784,207.3137,10006.0
2020-01-23 10:05:00,235.06,235.84,234.97,235.69,11972.0,207.3489,208.037,207.2696,207.9047,11972.0
2020-01-23 10:10:00,235.7,235.9,235.66,235.66,5825.0,207.9135,208.0899,207.8782,207.8782,5825.0
2020-01-23 10:15:00,235.67,235.91,235.15,235.41,8080.0,207.887,208.0987,207.4283,207.6577,8080.0
2020-01-23 10:20:00,235.34,235.6,235.29,235.58,7182.0,207.5959,207.8253,207.5518,207.8076,7182.0
2020-01-23 10:25:00,235.57,235.57,235.25,235.39,8633.0,207.7988,207.7988,207.5165,207.64,8633.0
2020-01-23 10:30:00,235.35,235.37,235.15,235.17,3816.0,207.6048,207.6224,207.4283,207.446,3816.0
2020-01-23 10:35:00,235.26,235.7,235.22,235.63,4000.0,207.5254,207.9135,207.4901,207.8517,4000.0
2020-01-23 10:40:00,235.67,236.06,235.3,235.45,18287.0,207.887,208.2311,207.5606,207.693,18287.0
2020-01-23 10:45:00,235.43,235.43,234.76,234.83,10965.0,207.6753,207.6753,207.0843,207.1461,10965.0
2020-01-23 10:50:00,234.66,235.03,234.65,234.99,5083.0,206.9961,207.3225,206.9873,207.2872,5083.0
2020-01-23 10:55:00,234.99,235.18,234.93,235.12,7492.0,207.2872,207.4548,207.2343,207.4019,7492.0
2020-01-23 11:00:00,235.2,235.2,234.63,234.86,8164.0,207.4724,207.4724,206.9696,207.1725,8164.0
2020-01-23 11:05:00,234.92,234.96,234.71,234.77,9813.0,207.2254,207.2607,207.0402,207.0931,9813.0
2020-01-23 11:10:00,234.77,235.27,234.76,235.27,9835.0,207.0931,207.5342,207.0843,207.5342,9835.0
2020-01-23 11:15:00,235.25,235.35,235.04,235.04,5151.0,207.5165,207.6048,207.3313,207.3313,5151.0
2020-01-23 11:20:00,235.03,235.25,235.03,235.03,3250.0,207.3225,207.5165,207.3225,207.3225,3250.0
2020-01-23 11:25:00,235.07,235.07,234.71,234.74,2650.0,207.3578,207.3578,207.0402,207.0667,2650.0
2020-01-23 11:30:00,234.7,234.87,234.7,234.83,8463.0,207.0314,207.1813,207.0314,207.1461,8463.0
2020-01-23 11:35:00,234.88,235.15,234.87,234.94,5916.0,207.1902,207.4283,207.1813,207.2431,5916.0
2020-01-23 11:40:00,234.9,235.15,234.85,234.97,6227.0,207.2078,207.4283,207.1637,207.2696,6227.0
2020-01-23 11:45:00,235.0,235.17,234.97,235.04,3126.0,207.296,207.446,207.2696,207.3313,3126.0
2020-01-23 11:50:00,235.13,235.35,235.0,235.31,3818.0,207.4107,207.6048,207.296,207.5695,3818.0
2020-01-23 11:55:00,235.31,235.41,235.28,235.4,6031.0,207.5695,207.6577,207.543,207.6489,6031.0
2020-01-23 12:00:00,235.41,235.41,235.22,235.23,3703.0,207.6577,207.6577,207.4901,207.4989,3703.0
2020-01-23 12:05:00,235.24,235.5,235.22,235.45,3040.0,207.5077,207.7371,207.4901,207.693,3040.0
2020-01-23 12:10:00,235.49,235.73,235.45,235.69,4740.0,207.7282,207.94,207.693,207.9047,4740.0
2020-01-23 12:15:00,235.65,235.66,235.47,235.48,3403.0,207.8694,207.8782,207.7106,207.7194,3403.0
2020-01-23 12:20:00,235.42,235.61,235.41,235.54,2987.0,207.6665,207.8341,207.6577,207.7724,2987.0
2020-01-23 12:25:00,235.68,235.78,235.67,235.69,1200.0,207.8959,207.9841,207.887,207.9047,1200.0
2020-01-23 12:30:00,235.66,235.68,235.61,235.62,2987.0,207.8782,207.8959,207.8341,207.8429,2987.0
2020-01-23 12:35:00,235.61,235.63,235.54,235.6,1500.0,207.8341,207.8517,207.7724,207.8253,1500.0
2020-01-23 12:40:00,235.58,235.85,235.58,235.85,2400.0,207.8076,208.0458,207.8076,208.0458,2400.0
2020-01-23 12:45:00,235.82,235.94,235.75,235.9,3565.0,208.0193,208.1252,207.9576,208.0899,3565.0
2020-01-23 12:50:00,235.84,235.88,235.62,235.62,1542.0,208.037,208.0723,207.8429,207.8429,1542.0
2020-01-23 12:55:00,235.65,235.67,235.47,235.47,2288.0,207.8694,207.887,207.7106,207.7106,2288.0
2020-01-23 13:00:00,235.43,235.65,235.43,235.65,1837.0,207.6753,207.8694,207.6753,207.8694,1837.0
2020-01-23 13:05:00,235.65,235.68,235.47,235.51,2482.0,207.8694,207.8959,207.7106,207.7459,2482.0
2020-01-23 13:10:00,235.42,235.66,235.42,235.59,3473.0,207.6665,207.8782,207.6665,207.8165,3473.0
2020-01-23 13:15:00,235.49,235.5,235.4,235.5,1905.0,207.7282,207.7371,207.6489,207.7371,1905.0
2020-01-23 13:20:00,235.5,235.72,235.48,235.72,3117.0,207.7371,207.9311,207.7194,207.9311,3117.0
2020-01-23 13:25:00,235.82,235.9,235.78,235.9,1741.0,208.0193,208.0899,207.9841,208.0899,1741.0
2020-01-23 13:30:00,235.9,236.08,235.84,236.08,5102.0,208.0899,208.2487,208.037,208.2487,5102.0
2020-01-23 13:35:00,236.09,236.15,236.01,236.1,2761.0,208.2575,208.3104,208.1869,208.2663,2761.0
2020-01-23 13:40:00,236.15,236.38,236.07,236.34,2208.0,208.3104,208.5133,208.2399,208.478,2208.0
2020-01-23 13:45:00,236.3,236.4,236.27,236.34,2809.0,208.4428,208.531,208.4163,208.478,2809.0
2020-01-23 13:50:00,236.35,236.56,236.33,236.55,4649.0,208.4869,208.6721,208.4692,208.6633,4649.0
2020-01-23 13:55:00,236.48,236.54,236.32,236.32,13582.0,208.6015,208.6545,208.4604,208.4604,13582.0
2020-01-23 14:00:00,236.33,236.57,236.33,236.51,4286.0,208.4692,208.6809,208.4692,208.628,4286.0
2020-01-23 14:05:00,236.51,236.51,236.17,236.22,4426.0,208.628,208.628,208.3281,208.3722,4426.0
2020-01-23 14:10:00,236.24,236.64,236.24,236.64,5713.0,208.3898,208.7427,208.3898,208.7427,5713.0
2020-01-23 14:15:00,236.61,237.17,236.6,237.17,7201.0,208.7162,209.2102,208.7074,209.2102,7201.0
2020-01-23 14:20:00,237.31,237.39,237.22,237.29,3257.0,209.3337,209.4043,209.2543,209.316,3257.0
2020-01-23 14:25:00,237.23,237.23,236.75,236.86,2849.0,209.2631,209.2631,208.8397,208.9367,2849.0
2020-01-23 14:30:00,236.81,237.03,236.76,237.02,2739.0,208.8926,209.0867,208.8485,209.0779,2739.0
2020-01-23 14:35:00,236.99,237.25,236.96,237.13,6042.0,209.0514,209.2808,209.025,209.1749,6042.0
2020-01-23 14:40:00,237.15,237.17,236.93,236.97,4856.0,209.1926,209.2102,208.9985,209.0338,4856.0
2020-01-23 14:45:00,236.93,237.11,236.92,237.09,5184.0,208.9985,209.1573,208.9897,209.1396,5184.0
2020-01-23 14:50:00,237.06,237.33,237.04,237.25,4739.0,209.1132,209.3513,209.0955,209.2808,4739.0
2020-01-23 14:55:00,237.28,237.49,237.2,237.32,5145.0,209.3072,209.4925,209.2367,209.3425,5145.0
2020-01-23 15:00:00,237.29,237.53,237.25,237.44,5801.0,209.316,209.5278,209.2808,209.4484,5801.0
2020-01-23 15:05:00,237.38,237.48,237.22,237.48,6532.0,209.3954,209.4836,209.2543,209.4836,6532.0
2020-01-23 15:10:00,237.45,237.67,237.3,237.36,7689.0,209.4572,209.6513,209.3249,209.3778,7689.0
2020-01-23 15:15:00,237.33,237.44,237.27,237.31,5988.0,209.3513,209.4484,209.2984,209.3337,5988.0
2020-01-23 15:20:00,237.33,237.58,237.29,237.39,4872.0,209.3513,209.5719,209.316,209.4043,4872.0
2020-01-23 15:25:00,237.32,237.32,237.04,237.26,10575.0,209.3425,209.3425,209.0955,209.2896,10575.0
2020-01-23 15:30:00,237.23,237.33,237.22,237.32,10197.0,209.2631,209.3513,209.2543,209.3425,10197.0
2020-01-23 15:35:00,237.3,237.35,237.18,237.31,13758.0,209.3249,209.369,209.219,209.3337,13758.0
2020-01-23 15:40:00,237.27,237.33,237.02,237.09,7983.0,209.2984,209.3513,209.0779,209.1396,7983.0
2020-01-23 15:45:00,237.09,237.42,236.95,237.02,12545.0,209.1396,209.4307,209.0161,209.0779,12545.0
2020-01-23 15:50:00,236.99,237.14,236.95,237.08,13863.0,209.0514,209.1837,209.0161,209.1308,13863.0
2020-01-23 15:55:00,237.1,237.43,236.88,237.43,42047.0,209.1484,209.4395,208.9544,209.4395,42047.0
2020-01-24 09:30:00,237.54,239.94,237.54,239.45,36186.0,209.5366,211.6536,209.5366,211.2214,36186.0
2020-01-24 09:35:00,239.68,242.0,239.68,242.0,21606.0,211.4243,213.4708,211.4243,213.4708,21606.0
2020-01-24 09:40:00,241.88,243.59,241.78,243.59,22278.0,213.3649,214.8733,213.2767,214.8733,22278.0
2020-01-24 09:45:00,243.38,244.0,242.46,243.06,15311.0,214.6881,215.235,213.8766,214.4058,15311.0
2020-01-24 09:50:00,242.99,243.07,242.17,242.73,16429.0,214.3441,214.4146,213.6207,214.1147,16429.0
2020-01-24 09:55:00,242.5,243.75,242.5,242.86,14070.0,213.9118,215.0145,213.9118,214.2294,14070.0
2020-01-24 10:00:00,242.85,242.86,240.62,241.75,37799.0,214.2206,214.2294,212.2535,213.2503,37799.0
2020-01-24 10:05:00,242.03,242.17,241.14,241.14,8611.0,213.4973,213.6207,212.7122,212.7122,8611.0
2020-01-24 10:10:00,241.25,241.36,240.78,240.78,14940.0,212.8092,212.9062,212.3946,212.3946,14940.0
2020-01-24 10:15:00,240.79,241.25,240.47,240.96,12663.0,212.4034,212.8092,212.1212,212.5534,12663.0
2020-01-24 10:20:00,241.05,241.53,240.93,241.4,11330.0,212.6328,213.0562,212.5269,212.9415,11330.0
2020-01-24 10:25:00,241.5,242.0,241.34,241.64,12880.0,213.0297,213.4708,212.8886,213.1532,12880.0
2020-01-24 10:30:00,241.62,242.17,241.22,241.87,17881.0,213.1356,213.6207,212.7827,213.3561,17881.0
2020-01-24 10:35:00,241.81,242.27,241.46,241.88,25629.0,213.3032,213.709,212.9945,213.3649,25629.0
2020-01-24 10:40:00,241.79,241.81,241.09,241.7,24373.0,213.2855,213.3032,212.6681,213.2062,24373.0
2020-01-24 10:45:00,241.74,242.73,241.54,242.19,34019.0,213.2414,214.1147,213.065,213.6384,34019.0
2020-01-24 10:50:00,242.2,242.75,241.92,242.64,32746.0,213.6472,214.1324,213.4002,214.0353,32746.0
2020-01-24 10:55:00,242.59,243.14,242.41,242.48,10586.0,213.9912,214.4764,213.8325,213.8942,10586.0
2020-01-24 11:00:00,242.46,242.74,242.06,242.26,9549.0,213.8766,214.1236,213.5237,213.7001,9549.0
2020-01-24 11:05:00,242.11,242.94,242.11,242.68,10284.0,213.5678,214.3,213.5678,214.0706,10284.0
2020-01-24 11:10:00,242.69,244.5,242.69,243.75,20856.0,214.0794,215.6761,214.0794,215.0145,20856.0
2020-01-24 11:15:00,243.8,244.02,242.59,242.82,9118.0,215.0586,215.2527,213.9912,214.1941,9118.0
2020-01-24 11:20:00,243.1,243.78,242.82,243.36,7304.0,214.4411,215.0409,214.1941,214.6705,7304.0
2020-01-24 11:25:00,243.37,243.65,242.89,243.37,11615.0,214.6793,214.9263,214.2559,214.6793,11615.0
2020-01-24 11:30:00,243.38,243.74,243.17,243.51,13166.0,214.6881,215.0057,214.5029,214.8028,13166.0
2020-01-24 11:35:00,243.6,243.91,243.2,243.5,21274.0,214.8822,215.1556,214.5293,214.794,21274.0
2020-01-24 11:40:00,243.5,244.23,242.92,243.98,41559.0,214.794,215.4379,214.2823,215.2174,41559.0
2020-01-24 11:45:00,243.8,243.99,243.44,243.65,6325.0,215.0586,215.2262,214.741,214.9263,6325.0
2020-01-24 11:50:00,243.58,243.8,243.51,243.6,9380.0,214.8645,215.0586,214.8028,214.8822,9380.0
2020-01-24 11:55:00,243.63,243.89,243.43,243.83,11640.0,214.9086,215.138,214.7322,215.0851,11640.0
2020-01-24 12:00:00,243.83,243.94,243.6,243.94,7472.0,215.0851,215.1821,214.8822,215.1821,7472.0
2020-01-24 12:05:00,243.93,244.14,243.8,243.91,7873.0,215.1733,215.3585,215.0586,215.1556,7873.0
2020-01-24 12:10:00,244.01,244.61,243.92,244.3,9882.0,215.2438,215.7731,215.1644,215.4996,9882.0
2020-01-24 12:15:00,244.31,244.31,243.68,244.06,12533.0,215.5085,215.5085,214.9527,215.2879,12533.0
2020-01-24 12:20:00,244.08,244.17,243.76,244.14,7208.0,215.3056,215.385,215.0233,215.3585,7208.0
2020-01-24 12:25:00,244.18,244.44,244.16,244.35,9901.0,215.3938,215.6231,215.3761,215.5438,9901.0
2020-01-24 12:30:00,244.33,244.59,244.26,244.35,9218.0,215.5261,215.7555,215.4644,215.5438,9218.0
2020-01-24 12:35:00,244.34,244.37,243.83,243.83,3054.0,215.5349,215.5614,215.0851,215.0851,3054.0
2020-01-24 12:40:00,243.85,243.95,243.72,243.83,6353.0,215.1027,215.1909,214.988,215.0851,6353.0
2020-01-24 12:45:00,243.75,243.75,243.4,243.57,6486.0,215.0145,215.0145,214.7057,214.8557,6486.0
2020-01-24 12:50:00,243.52,243.53,242.8,242.82,7137.0,214.8116,214.8204,214.1765,214.1941,7137.0
2020-01-24 12:55:00,242.85,243.1,242.56,242.89,6847.0,214.2206,214.4411,213.9648,214.2559,6847.0
2020-01-24 13:00:00,242.87,243.09,242.21,242.21,8031.0,214.2382,214.4323,213.656,213.656,8031.0
2020-01-24 13:05:00,242.29,242.52,242.06,242.36,8646.0,213.7266,213.9295,213.5237,213.7883,8646.0
2020-01-24 13:10:00,242.36,242.46,241.85,242.19,9218.0,213.7883,213.8766,213.3385,213.6384,9218.0
2020-01-24 13:15:00,242.21,242.32,241.93,241.93,3405.0,213.656,213.7531,213.409,213.409,3405.0
2020-01-24 13:20:00,241.97,242.5,241.97,242.47,4664.0,213.4443,213.9118,213.4443,213.8854,4664.0
2020-01-24 13:25:00,242.51,242.51,241.93,241.93,4448.0,213.9207,213.9207,213.409,213.409,4448.0
2020-01-24 13:30:00,241.92,242.24,241.9,241.93,4929.0,213.4002,213.6825,213.3826,213.409,4929.0
2020-01-24 13:35:00,241.85,241.97,241.67,241.83,4797.0,213.3385,213.4443,213.1797,213.3208,4797.0
2020-01-24 13:40:00,241.71,241.96,241.58,241.95,5169.0,213.215,213.4355,213.1003,213.4267,5169.0
2020-01-24 13:45:00,241.84,242.03,241.67,241.79,7023.0,213.3297,213.4973,213.1797,213.2855,7023.0
2020-01-24 13:50:00,241.82,242.17,241.64,241.93,13640.0,213.312,213.6207,213.1532,213.409,13640.0
2020-01-24 13:55:00,241.93,242.61,241.72,242.61,10392.0,213.409,214.0089,213.2238,214.0089,10392.0
2020-01-24 14:00:00,242.66,242.7,242.49,242.55,8624.0,214.053,214.0883,213.903,213.956,8624.0
2020-01-24 14:05:00,242.56,243.11,242.49,243.06,12748.0,213.9648,214.4499,213.903,214.4058,12748.0
2020-01-24 14:10:00,242.99,243.34,242.9,243.22,11208.0,214.3441,214.6528,214.2647,214.547,11208.0
2020-01-24 14:15:00,243.14,243.17,242.78,243.17,11158.0,214.4764,214.5029,214.1588,214.5029,11158.0
2020-01-24 14:20:00,243.09,243.23,242.56,242.92,15936.0,214.4323,214.5558,213.9648,214.2823,15936.0
2020-01-24 14:25:00,242.91,243.09,242.9,243.06,6785.0,214.2735,214.4323,214.2647,214.4058,6785.0
2020-01-24 14:30:00,243.03,243.81,243.03,243.81,9442.0,214.3794,215.0674,214.3794,215.0674,9442.0
2020-01-24 14:35:00,243.82,243.85,243.17,243.5,15201.0,215.0762,215.1027,214.5029,214.794,15201.0
2020-01-24 14:40:00,243.47,243.53,243.29,243.35,8807.0,214.7675,214.8204,214.6087,214.6616,8807.0
2020-01-24 14:45:00,243.44,243.72,243.35,243.72,9731.0,214.741,214.988,214.6616,214.988,9731.0
2020-01-24 14:50:00,243.77,243.95,243.71,243.91,13993.0,215.0321,215.1909,214.9792,215.1556,13993.0
2020-01-24 14:55:00,243.92,244.42,243.91,244.25,11318.0,215.1644,215.6055,215.1556,215.4555,11318.0
2020-01-24 15:00:00,244.3,244.31,243.95,243.95,12122.0,215.4996,215.5085,215.1909,215.1909,12122.0
2020-01-24 15:05:00,243.94,244.46,243.94,244.43,13754.0,215.1821,215.6408,215.1821,215.6143,13754.0
2020-01-24 15:10:00,244.33,244.54,243.66,243.87,12337.0,215.5261,215.7114,214.9351,215.1203,12337.0
2020-01-24 15:15:00,243.79,244.21,243.79,244.11,11182.0,215.0498,215.4203,215.0498,215.332,11182.0
2020-01-24 15:20:00,244.07,244.5,244.03,244.43,23382.0,215.2968,215.6761,215.2615,215.6143,23382.0
2020-01-24 15:25:00,244.45,244.46,243.96,243.97,19119.0,215.632,215.6408,215.1997,215.2085,19119.0
2020-01-24 15:30:00,243.92,244.04,243.09,243.35,20786.0,215.1644,215.2703,214.4323,214.6616,20786.0
2020-01-24 15:35:00,243.36,243.83,243.3,243.42,25686.0,214.6705,215.0851,214.6175,214.7234,25686.0
2020-01-24 15:40:00,243.39,243.49,243.06,243.18,20566.0,214.6969,214.7851,214.4058,214.5117,20566.0
2020-01-24 15:45:00,243.18,243.8,243.16,243.49,23991.0,214.5117,215.0586,214.494,214.7851,23991.0
2020-01-24 15:50:00,243.48,244.0,243.48,243.98,35613.0,214.7763,215.235,214.7763,215.2174,35613.0
2020-01-24 15:55:00,243.96,244.21,243.65,243.95,86100.0,215.1997,215.4203,214.9263,215.1909,86100.0
2020-01-27 09:30:00,240.4,240.87,237.74,237.74,27915.0,212.0594,212.474,209.713,209.713,27915.0
2020-01-27 09:35:00,237.96,240.17,237.96,238.63,7369.0,209.9071,211.8565,209.9071,210.4981,7369.0
2020-01-27 09:40:00,238.92,239.3,238.0,238.43,8489.0,210.7539,211.0891,209.9423,210.3217,8489.0
2020-01-27 09:45:00,238.06,238.91,237.98,238.02,18421.0,209.9953,210.7451,209.9247,209.96,18421.0
2020-01-27 09:50:00,238.21,238.38,237.41,237.65,11880.0,210.1276,210.2775,209.4219,209.6336,11880.0
2020-01-27 09:55:00,237.46,237.67,236.5,236.6,15133.0,209.466,209.6513,208.6192,208.7074,15133.0
2020-01-27 10:00:00,236.78,236.99,236.12,236.98,24372.0,208.8662,209.0514,208.284,209.0426,24372.0
2020-01-27 10:05:00,237.09,237.39,236.61,237.37,7974.0,209.1396,209.4043,208.7162,209.3866,7974.0
2020-01-27 10:10:00,237.42,238.12,237.33,238.1,12070.0,209.4307,210.0482,209.3513,210.0306,12070.0
2020-01-27 10:15:00,238.13,238.3,237.48,237.69,8175.0,210.057,210.207,209.4836,209.6689,8175.0
2020-01-27 10:20:00,237.76,238.01,237.5,237.91,9526.0,209.7306,209.9512,209.5013,209.863,9526.0
2020-01-27 10:25:00,237.79,238.05,237.67,237.73,4500.0,209.7571,209.9865,209.6513,209.7042,4500.0
2020-01-27 10:30:00,237.65,237.98,237.38,237.56,8781.0,209.6336,209.9247,209.3954,209.5542,8781.0
2020-01-27 10:35:00,237.56,237.86,236.5,236.65,8526.0,209.5542,209.8189,208.6192,208.7515,8526.0
2020-01-27 10:40:00,236.66,236.8,235.95,235.97,6070.0,208.7603,208.8838,208.134,208.1517,6070.0
2020-01-27 10:45:00,235.97,236.3,235.64,235.91,29373.0,208.1517,208.4428,207.8606,208.0987,29373.0
2020-01-27 10:50:00,235.87,236.11,235.5,235.5,37015.0,208.0635,208.2752,207.7371,207.7371,37015.0
2020-01-27 10:55:00,235.5,236.12,235.31,236.11,18552.0,207.7371,208.284,207.5695,208.2752,18552.0
2020-01-27 11:00:00,236.04,236.13,235.64,235.69,11597.0,208.2134,208.2928,207.8606,207.9047,11597.0
2020-01-27 11:05:00,235.66,235.66,234.63,234.75,7655.0,207.8782,207.8782,206.9696,207.0755,7655.0
2020-01-27 11:10:00,234.54,234.99,234.43,234.91,6479.0,206.8902,207.2872,206.7932,207.2166,6479.0
2020-01-27 11:15:00,234.81,235.08,234.64,234.92,10720.0,207.1284,207.3666,206.9785,207.2254,10720.0
2020-01-27 11:20:00,234.93,235.21,234.92,235.21,2786.0,207.2343,207.4813,207.2254,207.4813,2786.0
2020-01-27 11:25:00,235.21,235.21,234.91,234.95,6974.0,207.4813,207.4813,207.2166,207.2519,6974.0
2020-01-27 11:30:00,234.96,234.99,234.47,234.65,10422.0,207.2607,207.2872,206.8285,206.9873,10422.0
2020-01-27 11:35:00,234.75,235.1,234.74,234.86,2720.0,207.0755,207.3842,207.0667,207.1725,2720.0
2020-01-27 11:40:00,234.87,234.93,234.51,234.76,7098.0,207.1813,207.2343,206.8638,207.0843,7098.0
2020-01-27 11:45:00,234.76,235.1,234.69,234.98,17754.0,207.0843,207.3842,207.0226,207.2784,17754.0
2020-01-27 11:50:00,234.96,235.08,234.59,234.59,2071.0,207.2607,207.3666,206.9343,206.9343,2071.0
2020-01-27 11:55:00,234.44,234.65,234.37,234.57,14412.0,206.802,206.9873,206.7403,206.9167,14412.0
2020-01-27 12:00:00,234.57,234.57,233.88,233.96,5004.0,206.9167,206.9167,206.3081,206.3786,5004.0
2020-01-27 12:05:00,233.99,234.17,233.83,234.12,5400.0,206.4051,206.5639,206.2639,206.5198,5400.0
2020-01-27 12:10:00,234.2,234.76,234.19,234.76,8633.0,206.5903,207.0843,206.5815,207.0843,8633.0
2020-01-27 12:15:00,234.85,235.03,234.6,234.95,5803.0,207.1637,207.3225,206.9432,207.2519,5803.0
2020-01-27 12:20:00,235.05,235.2,234.77,234.78,8850.0,207.3401,207.4724,207.0931,207.102,8850.0
2020-01-27 12:25:00,234.77,235.16,234.71,235.16,5716.0,207.0931,207.4372,207.0402,207.4372,5716.0
2020-01-27 12:30:00,235.2,235.81,235.14,235.78,16076.0,207.4724,208.0105,207.4195,207.9841,16076.0
2020-01-27 12:35:00,235.78,236.03,235.75,235.88,12395.0,207.9841,208.2046,207.9576,208.0723,12395.0
2020-01-27 12:40:00,235.84,236.06,235.84,236.06,1905.0,208.037,208.2311,208.037,208.2311,1905.0
2020-01-27 12:45:00,235.99,236.0,235.77,235.81,2396.0,208.1693,208.1781,207.9752,208.0105,2396.0
2020-01-27 12:50:00,235.76,235.77,235.11,235.22,4453.0,207.9664,207.9752,207.393,207.4901,4453.0
2020-01-27 12:55:00,235.13,235.16,235.03,235.03,800.0,207.4107,207.4372,207.3225,207.3225,800.0
2020-01-27 13:00:00,235.13,235.27,235.1,235.15,4253.0,207.4107,207.5342,207.3842,207.4283,4253.0
2020-01-27 13:05:00,235.04,235.18,234.96,234.96,4129.0,207.3313,207.4548,207.2607,207.2607,4129.0
2020-01-27 13:10:00,234.93,234.97,234.78,234.95,2938.0,207.2343,207.2696,207.102,207.2519,2938.0
2020-01-27 13:15:00,234.95,235.06,234.87,234.91,2000.0,207.2519,207.3489,207.1813,207.2166,2000.0
2020-01-27 13:20:00,234.98,235.03,234.87,234.87,3000.0,207.2784,207.3225,207.1813,207.1813,3000.0
2020-01-27 13:25:00,234.85,235.1,234.78,235.09,14106.0,207.1637,207.3842,207.102,207.3754,14106.0
2020-01-27 13:30:00,235.05,235.26,235.01,235.16,10172.0,207.3401,207.5254,207.3048,207.4372,10172.0
2020-01-27 13:35:00,235.23,235.38,235.22,235.34,1932.0,207.4989,207.6312,207.4901,207.5959,1932.0
2020-01-27 13:40:00,235.47,235.47,235.15,235.17,9238.0,207.7106,207.7106,207.4283,207.446,9238.0
2020-01-27 13:45:00,235.11,235.19,234.86,234.87,4552.0,207.393,207.4636,207.1725,207.1813,4552.0
2020-01-27 13:50:00,234.97,235.06,234.76,234.84,3244.0,207.2696,207.3489,207.0843,207.1549,3244.0
2020-01-27 13:55:00,234.81,234.97,234.62,234.65,6370.0,207.1284,207.2696,206.9608,206.9873,6370.0
2020-01-27 14:00:00,234.58,234.6,234.2,234.41,10956.0,206.9255,206.9432,206.5903,206.7756,10956.0
2020-01-27 14:05:00,234.4,234.63,234.33,234.57,2700.0,206.7667,206.9696,206.705,206.9167,2700.0
2020-01-27 14:10:00,234.68,234.93,234.63,234.86,6900.0,207.0137,207.2343,206.9696,207.1725,6900.0
2020-01-27 14:15:00,234.83,234.89,234.82,234.86,5003.0,207.1461,207.199,207.1372,207.1725,5003.0
2020-01-27 14:20:00,234.86,234.88,234.61,234.74,4599.0,207.1725,207.1902,206.952,207.0667,4599.0
2020-01-27 14:25:00,234.8,235.28,234.8,235.28,4040.0,207.1196,207.543,207.1196,207.543,4040.0
2020-01-27 14:30:00,235.24,235.27,234.69,234.8,8909.0,207.5077,207.5342,207.0226,207.1196,8909.0
2020-01-27 14:35:00,234.84,234.98,234.84,234.92,4054.0,207.1549,207.2784,207.1549,207.2254,4054.0
2020-01-27 14:40:00,234.95,235.17,234.95,235.1,9042.0,207.2519,207.446,207.2519,207.3842,9042.0
2020-01-27 14:45:00,235.07,235.12,234.7,234.71,3620.0,207.3578,207.4019,207.0314,207.0402,3620.0
2020-01-27 14:50:00,234.69,234.81,234.46,234.58,3920.0,207.0226,207.1284,206.8197,206.9255,3920.0
2020-01-27 14:55:00,234.64,234.9,234.63,234.79,13643.0,206.9785,207.2078,206.9696,207.1108,13643.0
2020-01-27 15:00:00,234.72,234.76,234.57,234.68,4603.0,207.049,207.0843,206.9167,207.0137,4603.0
2020-01-27 15:05:00,234.68,234.78,234.45,234.45,4128.0,207.0137,207.102,206.8109,206.8109,4128.0
2020-01-27 15:10:00,234.45,234.46,234.18,234.22,5390.0,206.8109,206.8197,206.5727,206.608,5390.0
2020-01-27 15:15:00,234.21,234.63,234.21,234.48,4765.0,206.5991,206.9696,206.5991,206.8373,4765.0
2020-01-27 15:20:00,234.45,234.57,234.32,234.32,5045.0,206.8109,206.9167,206.6962,206.6962,5045.0
2020-01-27 15:25:00,234.3,234.6,234.29,234.5,6708.0,206.6785,206.9432,206.6697,206.855,6708.0
2020-01-27 15:30:00,234.44,234.68,234.38,234.61,14441.0,206.802,207.0137,206.7491,206.952,14441.0
2020-01-27 15:35:00,234.55,234.55,234.11,234.37,10393.0,206.8991,206.8991,206.5109,206.7403,10393.0
2020-01-27 15:40:00,234.38,234.55,234.29,234.54,9800.0,206.7491,206.8991,206.6697,206.8902,9800.0
2020-01-27 15:45:00,234.51,234.78,234.16,234.21,17556.0,206.8638,207.102,206.555,206.5991,17556.0
2020-01-27 15:50:00,234.14,234.23,233.69,233.83,37729.0,206.5374,206.6168,206.1404,206.2639,37729.0
2020-01-27 15:55:00,233.72,234.03,233.36,233.46,99380.0,206.1669,206.4404,205.8494,205.9376,99380.0
2020-01-28 09:30:00,234.09,234.77,233.75,234.44,14214.0,206.4933,207.0931,206.1934,206.802,14214.0
2020-01-28 09:35:00,234.47,234.47,233.73,234.24,6603.0,206.8285,206.8285,206.1757,206.6256,6603.0
2020-01-28 09:40:00,234.12,234.93,234.06,234.93,17900.0,206.5198,207.2343,206.4668,207.2343,17900.0
2020-01-28 09:45:00,234.94,235.37,234.62,235.0,12103.0,207.2431,207.6224,206.9608,207.296,12103.0
2020-01-28 09:50:00,235.0,235.28,234.95,235.28,4762.0,207.296,207.543,207.2519,207.543,4762.0
2020-01-28 09:55:00,235.19,235.44,235.01,235.31,13675.0,207.4636,207.6841,207.3048,207.5695,13675.0
2020-01-28 10:00:00,235.27,235.57,234.55,234.72,6482.0,207.5342,207.7988,206.8991,207.049,6482.0
2020-01-28 10:05:00,234.61,235.07,234.61,234.99,4895.0,206.952,207.3578,206.952,207.2872,4895.0
2020-01-28 10:10:00,234.99,235.21,234.87,235.21,5506.0,207.2872,207.4813,207.1813,207.4813,5506.0
2020-01-28 10:15:00,235.17,235.17,234.77,234.97,5000.0,207.446,207.446,207.0931,207.2696,5000.0
2020-01-28 10:20:00,234.88,235.4,234.73,235.24,6000.0,207.1902,207.6489,207.0578,207.5077,6000.0
2020-01-28 10:25:00,235.2,235.32,234.95,235.0,6267.0,207.4724,207.5783,207.2519,207.296,6267.0
2020-01-28 10:30:00,234.94,235.28,234.91,235.21,8529.0,207.2431,207.543,207.2166,207.4813,8529.0
2020-01-28 10:35:00,235.2,235.5,235.19,235.37,4223.0,207.4724,207.7371,207.4636,207.6224,4223.0
2020-01-28 10:40:00,235.5,235.77,235.41,235.77,13311.0,207.7371,207.9752,207.6577,207.9752,13311.0
2020-01-28 10:45:00,235.84,236.11,235.82,235.91,14264.0,208.037,208.2752,208.0193,208.0987,14264.0
2020-01-28 10:50:00,235.87,235.92,235.74,235.8,5138.0,208.0635,208.1076,207.9488,208.0017,5138.0
2020-01-28 10:55:00,235.84,236.05,235.63,235.69,6176.0,208.037,208.2222,207.8517,207.9047,6176.0
2020-01-28 11:00:00,235.61,235.61,235.24,235.27,6074.0,207.8341,207.8341,207.5077,207.5342,6074.0
2020-01-28 11:05:00,235.29,235.41,234.87,234.92,6061.0,207.5518,207.6577,207.1813,207.2254,6061.0
2020-01-28 11:10:00,234.91,235.31,234.91,235.31,3769.0,207.2166,207.5695,207.2166,207.5695,3769.0
2020-01-28 11:15:00,235.2,235.55,235.2,235.4,7708.0,207.4724,207.7812,207.4724,207.6489,7708.0
2020-01-28 11:20:00,235.37,235.54,235.25,235.46,3324.0,207.6224,207.7724,207.5165,207.7018,3324.0
2020-01-28 11:25:00,235.46,235.72,235.46,235.53,3704.0,207.7018,207.9311,207.7018,207.7635,3704.0
2020-01-28 11:30:00,235.54,235.6,234.92,235.04,24120.0,207.7724,207.8253,207.2254,207.3313,24120.0
2020-01-28 11:35:00,235.13,235.13,235.0,235.04,1703.0,207.4107,207.4107,207.296,207.3313,1703.0
2020-01-28 11:40:00,235.04,235.27,235.04,235.13,39832.0,207.3313,207.5342,207.3313,207.4107,39832.0
2020-01-28 11:45:00,235.05,235.21,234.93,235.21,64775.0,207.3401,207.4813,207.2343,207.4813,64775.0
2020-01-28 11:50:00,235.29,235.98,235.27,235.9,5090.0,207.5518,208.1605,207.5342,208.0899,5090.0
2020-01-28 11:55:00,235.84,236.07,235.74,235.74,4744.0,208.037,208.2399,207.9488,207.9488,4744.0
2020-01-28 12:00:00,235.71,236.33,235.62,236.33,12795.0,207.9223,208.4692,207.8429,208.4692,12795.0
2020-01-28 12:05:00,236.41,236.62,236.25,236.25,11660.0,208.5398,208.725,208.3987,208.3987,11660.0
2020-01-28 12:10:00,236.3,236.4,236.27,236.33,2946.0,208.4428,208.531,208.4163,208.4692,2946.0
2020-01-28 12:15:00,236.38,236.41,236.29,236.41,3904.0,208.5133,208.5398,208.4339,208.5398,3904.0
2020-01-28 12:20:00,236.52,236.68,236.35,236.68,4041.0,208.6368,208.778,208.4869,208.778,4041.0
2020-01-28 12:25:00,236.67,236.76,236.64,236.73,5822.0,208.7691,208.8485,208.7427,208.8221,5822.0
2020-01-28 12:30:00,236.57,236.59,236.24,236.24,5833.0,208.6809,208.6986,208.3898,208.3898,5833.0
2020-01-28 12:35:00,236.16,236.6,236.16,236.56,6003.0,208.3193,208.7074,208.3193,208.6721,6003.0
2020-01-28 12:40:00,236.69,236.77,236.65,236.72,1148.0,208.7868,208.8574,208.7515,208.8132,1148.0
2020-01-28 12:45:00,236.73,236.73,236.48,236.58,3157.0,208.8221,208.8221,208.6015,208.6897,3157.0
2020-01-28 12:50:00,236.52,236.52,236.31,236.33,1596.0,208.6368,208.6368,208.4516,208.4692,1596.0
2020-01-28 12:55:00,236.36,236.41,236.29,236.39,1711.0,208.4957,208.5398,208.4339,208.5221,1711.0
2020-01-28 13:00:00,236.35,236.35,236.15,236.16,3852.0,208.4869,208.4869,208.3104,208.3193,3852.0
2020-01-28 13:05:00,236.14,236.14,235.99,235.99,3853.0,208.3016,208.3016,208.1693,208.1693,3853.0
2020-01-28 13:10:00,235.99,236.19,235.92,236.05,5917.0,208.1693,208.3457,208.1076,208.2222,5917.0
2020-01-28 13:15:00,236.05,236.09,235.81,235.87,3551.0,208.2222,208.2575,208.0105,208.0635,3551.0
2020-01-28 13:20:00,235.93,235.99,235.86,235.99,4273.0,208.1164,208.1693,208.0546,208.1693,4273.0
2020-01-28 13:25:00,235.99,236.01,235.69,235.69,2975.0,208.1693,208.1869,207.9047,207.9047,2975.0
2020-01-28 13:30:00,235.73,235.86,235.69,235.71,4053.0,207.94,208.0546,207.9047,207.9223,4053.0
2020-01-28 13:35:00,235.76,236.08,235.75,235.99,6920.0,207.9664,208.2487,207.9576,208.1693,6920.0
2020-01-28 13:40:00,235.99,236.27,235.99,236.07,7651.0,208.1693,208.4163,208.1693,208.2399,7651.0
2020-01-28 13:45:00,236.1,236.35,236.07,236.22,5522.0,208.2663,208.4869,208.2399,208.3722,5522.0
2020-01-28 13:50:00,236.27,236.44,236.14,236.38,11467.0,208.4163,208.5663,208.3016,208.5133,11467.0
2020-01-28 13:55:00,236.27,236.8,236.27,236.4,27445.0,208.4163,208.8838,208.4163,208.531,27445.0
2020-01-28 14:00:00,236.44,236.65,236.42,236.63,6020.0,208.5663,208.7515,208.5486,208.7339,6020.0
2020-01-28 14:05:00,236.65,236.65,236.45,236.46,3270.0,208.7515,208.7515,208.5751,208.5839,3270.0
2020-01-28 14:10:00,236.44,236.7,236.44,236.65,3400.0,208.5663,208.7956,208.5663,208.7515,3400.0
2020-01-28 14:15:00,236.68,236.78,236.42,236.42,6304.0,208.778,208.8662,208.5486,208.5486,6304.0
2020-01-28 14:20:00,236.43,236.86,236.43,236.81,3254.0,208.5574,208.9367,208.5574,208.8926,3254.0
2020-01-28 14:25:00,236.77,236.81,236.59,236.59,3315.0,208.8574,208.8926,208.6986,208.6986,3315.0
2020-01-28 14:30:00,236.58,236.77,236.54,236.77,3562.0,208.6897,208.8574,208.6545,208.8574,3562.0
2020-01-28 14:35:00,236.82,237.16,236.82,237.04,3746.0,208.9015,209.2014,208.9015,209.0955,3746.0
2020-01-28 14:40:00,236.99,237.34,236.98,237.34,6886.0,209.0514,209.3602,209.0426,209.3602,6886.0
2020-01-28 14:45:00,237.32,237.42,237.21,237.36,5008.0,209.3425,209.4307,209.2455,209.3778,5008.0
2020-01-28 14:50:00,237.28,237.32,237.15,237.16,4242.0,209.3072,209.3425,209.1926,209.2014,4242.0
2020-01-28 14:55:00,237.06,237.08,236.92,236.92,2508.0,209.1132,209.1308,208.9897,208.9897,2508.0
2020-01-28 15:00:00,236.92,236.99,236.69,236.69,4553.0,208.9897,209.0514,208.7868,208.7868,4553.0
2020-01-28 15:05:00,236.67,236.74,236.47,236.63,11316.0,208.7691,208.8309,208.5927,208.7339,11316.0
2020-01-28 15:10:00,236.67,236.98,236.63,236.98,4543.0,208.7691,209.0426,208.7339,209.0426,4543.0
2020-01-28 15:15:00,236.86,236.88,236.69,236.88,5430.0,208.9367,208.9544,208.7868,208.9544,5430.0
2020-01-28 15:20:00,236.82,237.14,236.74,237.14,7113.0,208.9015,209.1837,208.8309,209.1837,7113.0
2020-01-28 15:25:00,237.14,237.14,236.85,237.03,6443.0,209.1837,209.1837,208.9279,209.0867,6443.0
2020-01-28 15:30:00,237.06,237.18,236.91,237.02,7646.0,209.1132,209.219,208.9808,209.0779,7646.0
2020-01-28 15:35:00,237.05,237.12,236.85,236.85,13289.0,209.1043,209.1661,208.9279,208.9279,13289.0
2020-01-28 15:40:00,236.87,237.16,236.82,237.16,10772.0,208.9456,209.2014,208.9015,209.2014,10772.0
2020-01-28 15:45:00,237.14,237.17,236.98,237.03,14766.0,209.1837,209.2102,209.0426,209.0867,14766.0
2020-01-28 15:50:00,236.89,237.09,236.76,236.99,35685.0,208.9632,209.1396,208.8485,209.0514,35685.0
2020-01-28 15:55:00,236.98,237.06,236.45,236.52,71304.0,209.0426,209.1132,208.5751,208.6368,71304.0
2020-01-29 09:30:00,237.93,237.93,236.83,236.91,11986.0,209.8806,209.8806,208.9103,208.9808,11986.0
2020-01-29 09:35:00,236.98,237.12,236.67,236.68,640.0,209.0426,209.1661,208.7691,208.778,640.0
2020-01-29 09:40:00,236.86,237.13,236.37,236.37,3458.0,208.9367,209.1749,208.5045,208.5045,3458.0
2020-01-29 09:45:00,236.34,236.36,235.56,235.75,40714.0,208.478,208.4957,207.79,207.9576,40714.0
2020-01-29 09:50:00,235.67,236.36,235.59,236.36,11738.0,207.887,208.4957,207.8165,208.4957,11738.0
2020-01-29 09:55:00,236.14,236.86,236.14,236.86,3204.0,208.3016,208.9367,208.3016,208.9367,3204.0
2020-01-29 10:00:00,236.67,236.88,236.35,236.76,4383.0,208.7691,208.9544,208.4869,208.8485,4383.0
2020-01-29 10:05:00,236.71,237.01,236.37,236.37,2631.0,208.8044,209.0691,208.5045,208.5045,2631.0
2020-01-29 10:10:00,236.51,236.61,236.28,236.42,3615.0,208.628,208.7162,208.4251,208.5486,3615.0
2020-01-29 10:15:00,236.27,236.61,236.27,236.58,1510.0,208.4163,208.7162,208.4163,208.6897,1510.0
2020-01-29 10:20:00,236.49,236.95,236.35,236.92,2322.0,208.6104,209.0161,208.4869,208.9897,2322.0
2020-01-29 10:25:00,236.9,236.95,236.67,236.68,3916.0,208.972,209.0161,208.7691,208.778,3916.0
2020-01-29 10:30:00,236.69,236.78,236.45,236.63,9628.0,208.7868,208.8662,208.5751,208.7339,9628.0
2020-01-29 10:35:00,236.69,236.76,236.38,236.48,2277.0,208.7868,208.8485,208.5133,208.6015,2277.0
2020-01-29 10:40:00,236.49,236.61,236.35,236.35,4186.0,208.6104,208.7162,208.4869,208.4869,4186.0
2020-01-29 10:45:00,236.38,236.59,236.34,236.59,4107.0,208.5133,208.6986,208.478,208.6986,4107.0
2020-01-29 10:50:00,236.71,236.85,236.66,236.82,2702.0,208.8044,208.9279,208.7603,208.9015,2702.0
2020-01-29 10:55:00,236.82,236.98,236.82,236.86,2286.0,208.9015,209.0426,208.9015,208.9367,2286.0
2020-01-29 11:00:00,236.78,236.82,236.59,236.65,2400.0,208.8662,208.9015,208.6986,208.7515,2400.0
2020-01-29 11:05:00,236.66,236.89,236.61,236.89,2428.0,208.7603,208.9632,208.7162,208.9632,2428.0
2020-01-29 11:10:00,236.89,237.03,236.79,237.03,2551.0,208.9632,209.0867,208.875,209.0867,2551.0
2020-01-29 11:15:00,236.84,236.99,236.78,236.84,2785.0,208.9191,209.0514,208.8662,208.9191,2785.0
2020-01-29 11:20:00,236.85,237.13,236.85,237.05,1983.0,208.9279,209.1749,208.9279,209.1043,1983.0
2020-01-29 11:25:00,237.01,237.14,236.92,236.94,3433.0,209.0691,209.1837,208.9897,209.0073,3433.0
2020-01-29 11:30:00,236.94,236.98,236.69,236.69,2361.0,209.0073,209.0426,208.7868,208.7868,2361.0
2020-01-29 11:35:00,236.73,236.77,236.48,236.5,2391.0,208.8221,208.8574,208.6015,208.6192,2391.0
2020-01-29 11:40:00,236.59,236.71,236.58,236.7,1558.0,208.6986,208.8044,208.6897,208.7956,1558.0
2020-01-29 11:45:00,236.69,236.85,236.69,236.76,2669.0,208.7868,208.9279,208.7868,208.8485,2669.0
2020-01-29 11:50:00,236.68,236.88,236.6,236.82,16971.0,208.778,208.9544,208.7074,208.9015,16971.0
2020-01-29 11:55:00,236.85,237.23,236.78,237.17,1523.0,208.9279,209.2631,208.8662,209.2102,1523.0
2020-01-29 12:00:00,237.23,237.25,237.1,237.19,1823.0,209.2631,209.2808,209.1484,209.2278,1823.0
2020-01-29 12:05:00,237.15,237.16,237.1,237.11,602.0,209.1926,209.2014,209.1484,209.1573,602.0
2020-01-29 12:10:00,237.15,237.15,236.92,236.93,1970.0,209.1926,209.1926,208.9897,208.9985,1970.0
2020-01-29 12:15:00,236.99,237.05,236.93,236.93,1000.0,209.0514,209.1043,208.9985,208.9985,1000.0
2020-01-29 12:20:00,236.77,236.96,236.69,236.74,2111.0,208.8574,209.025,208.7868,208.8309,2111.0
2020-01-29 12:25:00,236.8,236.91,236.76,236.77,791.0,208.8838,208.9808,208.8485,208.8574,791.0
2020-01-29 12:30:00,236.88,236.95,236.84,236.84,1543.0,208.9544,209.0161,208.9191,208.9191,1543.0
2020-01-29 12:35:00,236.99,236.99,236.83,236.84,1100.0,209.0514,209.0514,208.9103,208.9191,1100.0
2020-01-29 12:40:00,236.86,236.86,236.71,236.73,1000.0,208.9367,208.9367,208.8044,208.8221,1000.0
2020-01-29 12:45:00,236.79,236.79,236.71,236.72,801.0,208.875,208.875,208.8044,208.8132,801.0
2020-01-29 12:50:00,236.75,237.0,236.75,236.95,2213.0,208.8397,209.0602,208.8397,209.0161,2213.0
2020-01-29 12:55:00,236.89,236.96,236.77,236.96,1837.0,208.9632,209.025,208.8574,209.025,1837.0
2020-01-29 13:00:00,236.94,237.03,236.88,237.03,3600.0,209.0073,209.0867,208.9544,209.0867,3600.0
2020-01-29 13:05:00,237.05,237.11,236.86,236.87,3500.0,209.1043,209.1573,208.9367,208.9456,3500.0
2020-01-29 13:10:00,236.89,237.02,236.88,237.02,1475.0,208.9632,209.0779,208.9544,209.0779,1475.0
2020-01-29 13:15:00,237.03,237.42,237.03,237.2,29025.0,209.0867,209.4307,209.0867,209.2367,29025.0
2020-01-29 13:20:00,237.2,237.24,237.16,237.2,1305.0,209.2367,209.2719,209.2014,209.2367,1305.0
2020-01-29 13:25:00,237.22,237.41,237.22,237.39,1864.0,209.2543,209.4219,209.2543,209.4043,1864.0
2020-01-29 13:30:00,237.35,237.41,237.31,237.39,1620.0,209.369,209.4219,209.3337,209.4043,1620.0
2020-01-29 13:35:00,237.36,237.44,237.33,237.44,2459.0,209.3778,209.4484,209.3513,209.4484,2459.0
2020-01-29 13:40:00,237.46,237.58,237.46,237.46,2540.0,209.466,209.5719,209.466,209.466,2540.0
2020-01-29 13:45:00,237.51,237.53,237.21,237.28,2200.0,209.5101,209.5278,209.2455,209.3072,2200.0
2020-01-29 13:50:00,237.26,237.47,237.25,237.4,1800.0,209.2896,209.4748,209.2808,209.4131,1800.0
2020-01-29 13:55:00,237.41,237.61,237.41,237.56,3341.0,209.4219,209.5983,209.4219,209.5542,3341.0
2020-01-29 14:00:00,237.62,237.64,237.45,237.59,3100.0,209.6071,209.6248,209.4572,209.5807,3100.0
2020-01-29 14:05:00,237.54,237.58,237.24,237.3,905.0,209.5366,209.5719,209.2719,209.3249,905.0
2020-01-29 14:10:00,237.25,237.37,237.03,237.03,6749.0,209.2808,209.3866,209.0867,209.0867,6749.0
2020-01-29 14:15:00,237.01,237.28,236.9,237.19,8197.0,209.0691,209.3072,208.972,209.2278,8197.0
2020-01-29 14:20:00,237.19,237.26,237.02,237.19,2634.0,209.2278,209.2896,209.0779,209.2278,2634.0
2020-01-29 14:25:00,237.17,237.17,236.98,237.11,3977.0,209.2102,209.2102,209.0426,209.1573,3977.0
2020-01-29 14:30:00,237.13,237.33,237.11,237.3,2600.0,209.1749,209.3513,209.1573,209.3249,2600.0
2020-01-29 14:35:00,237.32,237.34,237.23,237.26,2300.0,209.3425,209.3602,209.2631,209.2896,2300.0
2020-01-29 14:40:00,237.26,237.26,237.14,237.17,2400.0,209.2896,209.2896,209.1837,209.2102,2400.0
2020-01-29 14:45:00,237.27,237.53,237.24,237.53,3415.0,209.2984,209.5278,209.2719,209.5278,3415.0
2020-01-29 14:50:00,237.48,237.78,237.4,237.78,4087.0,209.4836,209.7483,209.4131,209.7483,4087.0
2020-01-29 14:55:00,237.81,237.86,237.66,237.72,3118.0,209.7747,209.8189,209.6424,209.6954,3118.0
2020-01-29 15:00:00,237.76,237.87,237.57,237.74,4670.0,209.7306,209.8277,209.563,209.713,4670.0
2020-01-29 15:05:00,237.77,237.91,237.62,237.9,4304.0,209.7395,209.863,209.6071,209.8541,4304.0
2020-01-29 15:10:00,237.8,237.8,237.11,237.12,2316.0,209.7659,209.7659,209.1573,209.1661,2316.0
2020-01-29 15:15:00,237.05,237.23,237.0,237.16,10289.0,209.1043,209.2631,209.0602,209.2014,10289.0
2020-01-29 15:20:00,237.14,237.19,236.96,237.19,8780.0,209.1837,209.2278,209.025,209.2278,8780.0
2020-01-29 15:25:00,237.16,237.37,237.15,237.34,4978.0,209.2014,209.3866,209.1926,209.3602,4978.0
2020-01-29 15:30:00,237.3,237.52,237.2,237.49,5191.0,209.3249,209.5189,209.2367,209.4925,5191.0
2020-01-29 15:35:00,237.5,237.59,237.26,237.26,7685.0,209.5013,209.5807,209.2896,209.2896,7685.0
2020-01-29 15:40:00,237.26,237.27,237.1,237.21,14799.0,209.2896,209.2984,209.1484,209.2455,14799.0
2020-01-29 15:45:00,237.18,237.35,237.11,237.25,15344.0,209.219,209.369,209.1573,209.2808,15344.0
2020-01-29 15:50:00,237.17,237.37,236.98,237.27,19695.0,209.2102,209.3866,209.0426,209.2984,19695.0
2020-01-29 15:55:00,237.2,237.4,237.13,237.27,36608.0,209.2367,209.4131,209.1749,209.2984,36608.0
2020-01-30 09:30:00,236.32,237.38,236.3,237.38,18424.0,208.4604,209.3954,208.4428,209.3954,18424.0
2020-01-30 09:35:00,236.73,236.9,236.13,236.45,14798.0,208.8221,208.972,208.2928,208.5751,14798.0
2020-01-30 09:40:00,236.44,236.63,236.17,236.58,4898.0,208.5663,208.7339,208.3281,208.6897,4898.0
2020-01-30 09:45:00,236.48,236.98,236.36,236.74,9155.0,208.6015,209.0426,208.4957,208.8309,9155.0
2020-01-30 09:50:00,236.51,236.92,236.51,236.73,2167.0,208.628,208.9897,208.628,208.8221,2167.0
2020-01-30 09:55:00,236.95,237.34,236.88,237.02,14691.0,209.0161,209.3602,208.9544,209.0779,14691.0
2020-01-30 10:00:00,236.94,237.25,236.91,236.91,3809.0,209.0073,209.2808,208.9808,208.9808,3809.0
2020-01-30 10:05:00,236.98,237.32,236.89,237.32,2700.0,209.0426,209.3425,208.9632,209.3425,2700.0
2020-01-30 10:10:00,237.39,237.39,237.03,237.19,3168.0,209.4043,209.4043,209.0867,209.2278,3168.0
2020-01-30 10:15:00,237.18,237.32,236.93,237.0,6381.0,209.219,209.3425,208.9985,209.0602,6381.0
2020-01-30 10:20:00,237.05,237.25,237.03,237.06,4309.0,209.1043,209.2808,209.0867,209.1132,4309.0
2020-01-30 10:25:00,237.02,237.02,236.8,236.91,2700.0,209.0779,209.0779,208.8838,208.9808,2700.0
2020-01-30 10:30:00,236.84,237.11,236.81,236.91,5963.0,208.9191,209.1573,208.8926,208.9808,5963.0
2020-01-30 10:35:00,236.86,236.86,236.57,236.8,9688.0,208.9367,208.9367,208.6809,208.8838,9688.0
2020-01-30 10:40:00,236.75,236.83,236.36,236.36,10750.0,208.8397,208.9103,208.4957,208.4957,10750.0
2020-01-30 10:45:00,236.33,236.97,236.33,236.97,9292.0,208.4692,209.0338,208.4692,209.0338,9292.0
2020-01-30 10:50:00,236.96,237.06,236.85,236.99,4917.0,209.025,209.1132,208.9279,209.0514,4917.0
2020-01-30 10:55:00,236.94,237.3,236.92,237.23,2322.0,209.0073,209.3249,208.9897,209.2631,2322.0
2020-01-30 11:00:00,237.31,237.4,237.25,237.28,9413.0,209.3337,209.4131,209.2808,209.3072,9413.0
2020-01-30 11:05:00,237.31,237.44,237.24,237.24,5366.0,209.3337,209.4484,209.2719,209.2719,5366.0
2020-01-30 11:10:00,237.23,237.34,237.15,237.34,4000.0,209.2631,209.3602,209.1926,209.3602,4000.0
2020-01-30 11:15:00,237.33,237.33,237.09,237.23,4653.0,209.3513,209.3513,209.1396,209.2631,4653.0
2020-01-30 11:20:00,237.27,237.36,237.18,237.34,3719.0,209.2984,209.3778,209.219,209.3602,3719.0
2020-01-30 11:25:00,237.46,237.74,237.44,237.65,3157.0,209.466,209.713,209.4484,209.6336,3157.0
2020-01-30 11:30:00,237.66,237.75,237.52,237.67,3549.0,209.6424,209.7218,209.5189,209.6513,3549.0
2020-01-30 11:35:00,237.61,237.67,237.54,237.62,3364.0,209.5983,209.6513,209.5366,209.6071,3364.0
2020-01-30 11:40:00,237.7,238.11,237.7,238.11,3236.0,209.6777,210.0394,209.6777,210.0394,3236.0
2020-01-30 11:45:00,238.14,238.41,238.14,238.36,1904.0,210.0658,210.304,210.0658,210.2599,1904.0
2020-01-30 11:50:00,238.39,238.49,238.34,238.34,3105.0,210.2864,210.3746,210.2423,210.2423,3105.0
2020-01-30 11:55:00,238.3,238.3,238.05,238.05,2200.0,210.207,210.207,209.9865,209.9865,2200.0
2020-01-30 12:00:00,238.04,238.13,237.89,238.09,7819.0,209.9776,210.057,209.8453,210.0217,7819.0
2020-01-30 12:05:00,238.16,238.23,237.93,237.93,1800.0,210.0835,210.1452,209.8806,209.8806,1800.0
2020-01-30 12:10:00,237.88,237.89,237.78,237.79,3786.0,209.8365,209.8453,209.7483,209.7571,3786.0
2020-01-30 12:15:00,237.79,237.83,237.73,237.83,1604.0,209.7571,209.7924,209.7042,209.7924,1604.0
2020-01-30 12:20:00,237.91,238.08,237.85,238.08,1400.0,209.863,210.0129,209.81,210.0129,1400.0
2020-01-30 12:25:00,238.0,238.0,237.68,237.89,5360.0,209.9423,209.9423,209.6601,209.8453,5360.0
2020-01-30 12:30:00,237.91,238.0,237.67,237.7,2200.0,209.863,209.9423,209.6513,209.6777,2200.0
2020-01-30 12:35:00,237.66,237.83,237.25,237.3,2626.0,209.6424,209.7924,209.2808,209.3249,2626.0
2020-01-30 12:40:00,237.26,237.33,237.17,237.18,1341.0,209.2896,209.3513,209.2102,209.219,1341.0
2020-01-30 12:45:00,237.15,237.3,237.03,237.3,2813.0,209.1926,209.3249,209.0867,209.3249,2813.0
2020-01-30 12:50:00,237.23,237.48,237.21,237.28,4200.0,209.2631,209.4836,209.2455,209.3072,4200.0
2020-01-30 12:55:00,237.23,237.42,237.23,237.42,2804.0,209.2631,209.4307,209.2631,209.4307,2804.0
2020-01-30 13:00:00,237.39,237.66,237.39,237.51,2590.0,209.4043,209.6424,209.4043,209.5101,2590.0
2020-01-30 13:05:00,237.48,237.48,237.32,237.36,1607.0,209.4836,209.4836,209.3425,209.3778,1607.0
2020-01-30 13:10:00,237.39,237.67,237.39,237.51,3216.0,209.4043,209.6513,209.4043,209.5101,3216.0
2020-01-30 13:15:00,237.58,237.62,237.5,237.53,3435.0,209.5719,209.6071,209.5013,209.5278,3435.0
2020-01-30 13:20:00,237.55,237.64,237.54,237.64,4400.0,209.5454,209.6248,209.5366,209.6248,4400.0
2020-01-30 13:25:00,237.65,237.7,237.59,237.7,2801.0,209.6336,209.6777,209.5807,209.6777,2801.0
2020-01-30 13:30:00,237.71,237.97,237.6,237.85,3206.0,209.6865,209.9159,209.5895,209.81,3206.0
2020-01-30 13:35:00,237.78,237.91,237.75,237.78,1745.0,209.7483,209.863,209.7218,209.7483,1745.0
2020-01-30 13:40:00,237.83,238.05,237.78,238.05,3127.0,209.7924,209.9865,209.7483,209.9865,3127.0
2020-01-30 13:45:00,238.04,238.2,237.99,238.03,2248.0,209.9776,210.1188,209.9335,209.9688,2248.0
2020-01-30 13:50:00,238.02,238.15,237.97,238.14,2229.0,209.96,210.0747,209.9159,210.0658,2229.0
2020-01-30 13:55:00,238.13,238.18,238.03,238.03,4828.0,210.057,210.1011,209.9688,209.9688,4828.0
2020-01-30 14:00:00,238.12,238.12,237.94,237.96,2980.0,210.0482,210.0482,209.8894,209.9071,2980.0
2020-01-30 14:05:00,237.88,237.98,237.69,237.97,8182.0,209.8365,209.9247,209.6689,209.9159,8182.0
2020-01-30 14:10:00,237.98,238.36,237.95,238.36,8412.0,209.9247,210.2599,209.8982,210.2599,8412.0
2020-01-30 14:15:00,238.38,238.42,238.21,238.27,2963.0,210.2775,210.3128,210.1276,210.1805,2963.0
2020-01-30 14:20:00,238.39,238.42,238.33,238.35,3634.0,210.2864,210.3128,210.2334,210.2511,3634.0
2020-01-30 14:25:00,238.34,238.45,238.33,238.34,5907.0,210.2423,210.3393,210.2334,210.2423,5907.0
2020-01-30 14:30:00,238.34,238.47,238.32,238.46,9052.0,210.2423,210.3569,210.2246,210.3481,9052.0
2020-01-30 14:35:00,238.43,238.49,238.38,238.46,17321.0,210.3217,210.3746,210.2775,210.3481,17321.0
2020-01-30 14:40:00,238.45,239.25,238.35,238.56,8674.0,210.3393,211.045,210.2511,210.4363,8674.0
2020-01-30 14:45:00,238.6,239.32,238.53,239.2,8066.0,210.4716,211.1067,210.4099,211.0009,8066.0
2020-01-30 14:50:00,239.26,239.26,238.97,239.16,8700.0,211.0538,211.0538,210.798,210.9656,8700.0
2020-01-30 14:55:00,239.15,239.78,239.15,239.51,6715.0,210.9568,211.5125,210.9568,211.2743,6715.0
2020-01-30 15:00:00,239.49,240.08,239.48,239.92,17014.0,211.2567,211.7771,211.2479,211.636,17014.0
2020-01-30 15:05:00,239.83,240.03,239.4,239.4,7986.0,211.5566,211.733,211.1773,211.1773,7986.0
2020-01-30 15:10:00,239.38,239.42,239.14,239.35,5567.0,211.1597,211.1949,210.948,211.1332,5567.0
2020-01-30 15:15:00,239.32,239.74,239.14,239.74,6133.0,211.1067,211.4772,210.948,211.4772,6133.0
2020-01-30 15:20:00,239.88,240.12,239.68,240.04,5375.0,211.6007,211.8124,211.4243,211.7419,5375.0
2020-01-30 15:25:00,240.09,240.23,239.99,240.14,32815.0,211.786,211.9095,211.6977,211.8301,32815.0
2020-01-30 15:30:00,240.13,240.41,240.03,240.35,17675.0,211.8212,212.0682,211.733,212.0153,17675.0
2020-01-30 15:35:00,240.33,240.58,240.14,240.36,13121.0,211.9977,212.2182,211.8301,212.0241,13121.0
2020-01-30 15:40:00,240.43,240.82,240.33,240.61,15334.0,212.0859,212.4299,211.9977,212.2447,15334.0
2020-01-30 15:45:00,240.65,241.03,240.5,240.98,13631.0,212.2799,212.6151,212.1476,212.571,13631.0
2020-01-30 15:50:00,241.03,241.39,241.0,241.29,32541.0,212.6151,212.9327,212.5887,212.8445,32541.0
2020-01-30 15:55:00,241.3,241.74,241.07,241.44,85808.0,212.8533,213.2414,212.6504,212.9768,85808.0
2020-01-31 09:30:00,240.34,240.65,239.68,240.55,17920.0,212.0065,212.2799,211.4243,212.1917,17920.0
2020-01-31 09:35:00,240.31,240.31,239.77,239.95,7826.0,211.98,211.98,211.5037,211.6625,7826.0
2020-01-31 09:40:00,239.9,240.01,239.66,239.78,2523.0,211.6184,211.7154,211.4067,211.5125,2523.0
2020-01-31 09:45:00,239.53,239.53,238.61,238.61,8428.0,211.292,211.292,210.4804,210.4804,8428.0
2020-01-31 09:50:00,238.52,238.69,238.39,238.59,7556.0,210.401,210.551,210.2864,210.4628,7556.0
2020-01-31 09:55:00,238.5,239.32,238.5,239.32,7168.0,210.3834,211.1067,210.3834,211.1067,7168.0
2020-01-31 10:00:00,239.1,239.32,238.47,238.99,7379.0,210.9127,211.1067,210.3569,210.8156,7379.0
2020-01-31 10:05:00,238.98,239.18,238.84,238.85,2034.0,210.8068,210.9832,210.6833,210.6921,2034.0
2020-01-31 10:10:00,238.73,238.76,238.49,238.67,5193.0,210.5863,210.6128,210.3746,210.5334,5193.0
2020-01-31 10:15:00,238.56,238.75,238.52,238.74,5580.0,210.4363,210.6039,210.401,210.5951,5580.0
2020-01-31 10:20:00,238.66,238.87,238.61,238.87,3132.0,210.5245,210.7098,210.4804,210.7098,3132.0
2020-01-31 10:25:00,238.95,239.28,238.5,238.54,9934.0,210.7804,211.0714,210.3834,210.4187,9934.0
2020-01-31 10:30:00,238.55,238.85,238.5,238.82,5172.0,210.4275,210.6921,210.3834,210.6657,5172.0
2020-01-31 10:35:00,238.66,238.79,238.27,238.44,9503.0,210.5245,210.6392,210.1805,210.3305,9503.0
2020-01-31 10:40:00,238.46,238.65,238.36,238.42,9222.0,210.3481,210.5157,210.2599,210.3128,9222.0
2020-01-31 10:45:00,238.43,238.58,238.18,238.53,9424.0,210.3217,210.454,210.1011,210.4099,9424.0
2020-01-31 10:50:00,238.55,238.55,238.23,238.38,5789.0,210.4275,210.4275,210.1452,210.2775,5789.0
2020-01-31 10:55:00,238.5,238.5,237.95,238.1,6253.0,210.3834,210.3834,209.8982,210.0306,6253.0
2020-01-31 11:00:00,238.17,238.45,238.14,238.29,5193.0,210.0923,210.3393,210.0658,210.1982,5193.0
2020-01-31 11:05:00,238.1,238.41,237.81,238.4,11418.0,210.0306,210.304,209.7747,210.2952,11418.0
2020-01-31 11:10:00,238.26,238.7,238.09,238.1,5686.0,210.1717,210.5598,210.0217,210.0306,5686.0
2020-01-31 11:15:00,237.92,238.48,237.88,238.44,8149.0,209.8718,210.3658,209.8365,210.3305,8149.0
2020-01-31 11:20:00,238.38,238.59,238.32,238.56,3442.0,210.2775,210.4628,210.2246,210.4363,3442.0
2020-01-31 11:25:00,238.43,238.59,238.17,238.18,5274.0,210.3217,210.4628,210.0923,210.1011,5274.0
2020-01-31 11:30:00,238.3,238.44,238.2,238.21,11788.0,210.207,210.3305,210.1188,210.1276,11788.0
2020-01-31 11:35:00,238.26,238.35,237.92,238.0,3405.0,210.1717,210.2511,209.8718,209.9423,3405.0
2020-01-31 11:40:00,238.04,238.66,238.04,238.65,4043.0,209.9776,210.5245,209.9776,210.5157,4043.0
2020-01-31 11:45:00,238.76,239.04,238.73,238.98,4726.0,210.6128,210.8597,210.5863,210.8068,4726.0
2020-01-31 11:50:00,238.8,239.13,238.8,239.13,3495.0,210.648,210.9391,210.648,210.9391,3495.0
2020-01-31 11:55:00,239.03,239.15,238.92,239.14,4626.0,210.8509,210.9568,210.7539,210.948,4626.0
2020-01-31 12:00:00,239.19,239.3,239.1,239.1,5726.0,210.9921,211.0891,210.9127,210.9127,5726.0
2020-01-31 12:05:00,239.1,239.2,239.08,239.2,4801.0,210.9127,211.0009,210.895,211.0009,4801.0
2020-01-31 12:10:00,239.18,240.03,239.18,240.0,14856.0,210.9832,211.733,210.9832,211.7066,14856.0
2020-01-31 12:15:00,239.89,240.21,239.07,239.07,5555.0,211.6095,211.8918,210.8862,210.8862,5555.0
2020-01-31 12:20:00,239.13,239.13,238.92,238.97,2528.0,210.9391,210.9391,210.7539,210.798,2528.0
2020-01-31 12:25:00,238.94,239.15,238.89,239.05,9130.0,210.7715,210.9568,210.7274,210.8686,9130.0
2020-01-31 12:30:00,239.05,239.05,238.65,238.66,3189.0,210.8686,210.8686,210.5157,210.5245,3189.0
2020-01-31 12:35:00,238.61,238.61,238.17,238.25,2702.0,210.4804,210.4804,210.0923,210.1629,2702.0
2020-01-31 12:40:00,238.16,238.62,238.09,238.62,7419.0,210.0835,210.4893,210.0217,210.4893,7419.0
2020-01-31 12:45:00,238.56,238.63,238.38,238.48,5570.0,210.4363,210.4981,210.2775,210.3658,5570.0
2020-01-31 12:50:00,238.48,238.69,238.16,238.69,5007.0,210.3658,210.551,210.0835,210.551,5007.0
2020-01-31 12:55:00,238.49,238.66,238.43,238.49,2075.0,210.3746,210.5245,210.3217,210.3746,2075.0
2020-01-31 13:00:00,238.53,238.76,238.53,238.7,3289.0,210.4099,210.6128,210.4099,210.5598,3289.0
2020-01-31 13:05:00,238.58,238.72,238.33,238.41,4961.0,210.454,210.5775,210.2334,210.304,4961.0
2020-01-31 13:10:00,238.42,238.54,238.32,238.34,3939.0,210.3128,210.4187,210.2246,210.2423,3939.0
2020-01-31 13:15:00,238.4,238.4,238.18,238.35,3744.0,210.2952,210.2952,210.1011,210.2511,3744.0
2020-01-31 13:20:00,238.18,238.48,238.08,238.48,2447.0,210.1011,210.3658,210.0129,210.3658,2447.0
2020-01-31 13:25:00,238.5,238.78,238.42,238.6,7016.0,210.3834,210.6304,210.3128,210.4716,7016.0
2020-01-31 13:30:00,238.61,238.84,238.32,238.84,5009.0,210.4804,210.6833,210.2246,210.6833,5009.0
2020-01-31 13:35:00,238.79,238.79,238.46,238.64,2778.0,210.6392,210.6392,210.3481,210.5069,2778.0
2020-01-31 13:40:00,238.66,238.87,238.66,238.74,5903.0,210.5245,210.7098,210.5245,210.5951,5903.0
2020-01-31 13:45:00,238.8,239.41,238.8,239.3,17474.0,210.648,211.1861,210.648,211.0891,17474.0
2020-01-31 13:50:00,239.28,239.53,239.16,239.53,2825.0,211.0714,211.292,210.9656,211.292,2825.0
2020-01-31 13:55:00,239.4,239.53,239.36,239.43,5239.0,211.1773,211.292,211.142,211.2038,5239.0
2020-01-31 14:00:00,239.44,239.64,239.43,239.56,4889.0,211.2126,211.389,211.2038,211.3184,4889.0
2020-01-31 14:05:00,239.53,239.53,239.21,239.28,4295.0,211.292,211.292,211.0097,211.0714,4295.0
2020-01-31 14:10:00,239.23,239.23,238.97,239.02,3987.0,211.0273,211.0273,210.798,210.8421,3987.0
2020-01-31 14:15:00,239.05,239.4,239.0,239.4,4019.0,210.8686,211.1773,210.8245,211.1773,4019.0
2020-01-31 14:20:00,239.25,239.33,238.99,238.99,5809.0,211.045,211.1156,210.8156,210.8156,5809.0
2020-01-31 14:25:00,239.02,239.2,238.97,239.2,3012.0,210.8421,211.0009,210.798,211.0009,3012.0
2020-01-31 14:30:00,239.13,239.81,239.06,239.64,3818.0,210.9391,211.539,210.8774,211.389,3818.0
2020-01-31 14:35:00,239.52,240.02,239.47,239.66,10782.0,211.2832,211.7242,211.239,211.4067,10782.0
2020-01-31 14:40:00,239.76,239.98,239.43,239.43,17433.0,211.4949,211.6889,211.2038,211.2038,17433.0
2020-01-31 14:45:00,239.41,239.85,239.41,239.67,21962.0,211.1861,211.5743,211.1861,211.4155,21962.0
2020-01-31 14:50:00,239.68,239.8,239.62,239.72,8397.0,211.4243,211.5301,211.3714,211.4596,8397.0
2020-01-31 14:55:00,239.73,240.0,239.69,239.75,6153.0,211.4684,211.7066,211.4331,211.486,6153.0
2020-01-31 15:00:00,239.8,239.86,239.44,239.5,5403.0,211.5301,211.5831,211.2126,211.2655,5403.0
2020-01-31 15:05:00,239.49,239.49,239.19,239.35,6642.0,211.2567,211.2567,210.9921,211.1332,6642.0
2020-01-31 15:10:00,239.24,239.28,238.82,238.88,6549.0,211.0362,211.0714,210.6657,210.7186,6549.0
2020-01-31 15:15:00,238.84,239.33,238.71,239.2,14362.0,210.6833,211.1156,210.5686,211.0009,14362.0
2020-01-31 15:20:00,239.26,239.37,239.17,239.29,12272.0,211.0538,211.1508,210.9744,211.0803,12272.0
2020-01-31 15:25:00,239.21,239.25,238.7,238.7,7929.0,211.0097,211.045,210.5598,210.5598,7929.0
2020-01-31 15:30:00,238.78,238.81,238.52,238.78,11159.0,210.6304,210.6569,210.401,210.6304,11159.0
2020-01-31 15:35:00,238.73,238.73,238.4,238.48,12801.0,210.5863,210.5863,210.2952,210.3658,12801.0
2020-01-31 15:40:00,238.48,239.19,238.33,239.09,15983.0,210.3658,210.9921,210.2334,210.9038,15983.0
2020-01-31 15:45:00,239.08,239.21,238.73,238.73,18554.0,210.895,211.0097,210.5863,210.5863,18554.0
2020-01-31 15:50:00,238.69,239.14,238.62,239.09,31337.0,210.551,210.948,210.4893,210.9038,31337.0
2020-01-31 15:55:00,239.06,239.33,238.67,238.69,97599.0,210.8774,211.1156,210.5334,210.551,97599.0
2020-02-03 09:30:00,239.89,240.08,239.28,240.0,17434.0,211.6095,211.7771,211.0714,211.7066,17434.0
2020-02-03 09:35:00,239.87,239.87,238.61,239.07,4968.0,211.5919,211.5919,210.4804,210.8862,4968.0
2020-02-03 09:40:00,239.1,239.35,238.94,239.23,4729.0,210.9127,211.1332,210.7715,211.0273,4729.0
2020-02-03 09:45:00,239.39,240.09,239.31,240.02,12363.0,211.1685,211.786,211.0979,211.7242,12363.0
2020-02-03 09:50:00,240.04,240.25,240.03,240.13,15157.0,211.7419,211.9271,211.733,211.8212,15157.0
2020-02-03 09:55:00,240.12,241.27,240.05,240.94,7450.0,211.8124,212.8268,211.7507,212.5358,7450.0
2020-02-03 10:00:00,240.98,240.98,240.28,240.53,7465.0,212.571,212.571,211.9536,212.1741,7465.0
2020-02-03 10:05:00,240.5,240.5,240.08,240.09,12347.0,212.1476,212.1476,211.7771,211.786,12347.0
2020-02-03 10:10:00,240.25,240.25,239.63,239.63,6919.0,211.9271,211.9271,211.3802,211.3802,6919.0
2020-02-03 10:15:00,239.51,240.01,239.51,239.81,5049.0,211.2743,211.7154,211.2743,211.539,5049.0
2020-02-03 10:20:00,239.81,239.81,239.39,239.7,2191.0,211.539,211.539,211.1685,211.4419,2191.0
2020-02-03 10:25:00,239.64,239.84,239.59,239.84,3900.0,211.389,211.5654,211.3449,211.5654,3900.0
2020-02-03 10:30:00,239.88,239.88,239.6,239.6,3496.0,211.6007,211.6007,211.3537,211.3537,3496.0
2020-02-03 10:35:00,239.6,239.83,239.57,239.79,3608.0,211.3537,211.5566,211.3273,211.5213,3608.0
2020-02-03 10:40:00,239.83,240.07,239.81,239.92,7879.0,211.5566,211.7683,211.539,211.636,7879.0
2020-02-03 10:45:00,239.86,239.86,239.68,239.68,5326.0,211.5831,211.5831,211.4243,211.4243,5326.0
2020-02-03 10:50:00,239.67,239.87,239.62,239.84,9297.0,211.4155,211.5919,211.3714,211.5654,9297.0
2020-02-03 10:55:00,239.85,239.91,239.71,239.72,5608.0,211.5743,211.6272,211.4508,211.4596,5608.0
2020-02-03 11:00:00,239.89,239.9,239.71,239.75,7765.0,211.6095,211.6184,211.4508,211.486,7765.0
2020-02-03 11:05:00,239.78,239.91,239.73,239.86,6745.0,211.5125,211.6272,211.4684,211.5831,6745.0
2020-02-03 11:10:00,239.87,239.96,239.86,239.94,17330.0,211.5919,211.6713,211.5831,211.6536,17330.0
2020-02-03 11:15:00,239.97,240.02,239.56,239.59,11201.0,211.6801,211.7242,211.3184,211.3449,11201.0
2020-02-03 11:20:00,239.59,239.82,239.59,239.81,10863.0,211.3449,211.5478,211.3449,211.539,10863.0
2020-02-03 11:25:00,239.82,239.87,239.56,239.59,7412.0,211.5478,211.5919,211.3184,211.3449,7412.0
2020-02-03 11:30:00,239.61,239.61,239.18,239.19,3938.0,211.3625,211.3625,210.9832,210.9921,3938.0
2020-02-03 11:35:00,239.26,239.33,239.06,239.07,9964.0,211.0538,211.1156,210.8774,210.8862,9964.0
2020-02-03 11:40:00,239.06,239.09,238.62,238.62,5224.0,210.8774,210.9038,210.4893,210.4893,5224.0
2020-02-03 11:45:00,238.64,238.74,238.51,238.65,8255.0,210.5069,210.5951,210.3922,210.5157,8255.0
2020-02-03 11:50:00,238.65,238.72,238.36,238.57,4536.0,210.5157,210.5775,210.2599,210.4452,4536.0
2020-02-03 11:55:00,238.52,238.86,238.51,238.86,5200.0,210.401,210.701,210.3922,210.701,5200.0
2020-02-03 12:00:00,238.82,239.03,238.75,239.02,15552.0,210.6657,210.8509,210.6039,210.8421,15552.0
2020-02-03 12:05:00,239.02,239.26,239.01,239.05,9331.0,210.8421,211.0538,210.8333,210.8686,9331.0
2020-02-03 12:10:00,239.04,239.34,238.98,238.98,6565.0,210.8597,211.1244,210.8068,210.8068,6565.0
2020-02-03 12:15:00,239.0,239.41,238.84,239.41,7184.0,210.8245,211.1861,210.6833,211.1861,7184.0
2020-02-03 12:20:00,239.41,239.44,239.24,239.39,4161.0,211.1861,211.2126,211.0362,211.1685,4161.0
2020-02-03 12:25:00,239.38,239.41,239.25,239.31,5094.0,211.1597,211.1861,211.045,211.0979,5094.0
2020-02-03 12:30:00,239.27,239.39,239.24,239.28,6203.0,211.0626,211.1685,211.0362,211.0714,6203.0
2020-02-03 12:35:00,239.33,239.41,239.28,239.29,4733.0,211.1156,211.1861,211.0714,211.0803,4733.0
2020-02-03 12:40:00,239.31,239.37,239.3,239.35,2438.0,211.0979,211.1508,211.0891,211.1332,2438.0
2020-02-03 12:45:00,239.29,239.5,239.28,239.47,4200.0,211.0803,211.2655,211.0714,211.239,4200.0
2020-02-03 12:50:00,239.47,239.54,239.44,239.52,2000.0,211.239,211.3008,211.2126,211.2832,2000.0
2020-02-03 12:55:00,239.46,240.1,239.45,240.1,9329.0,211.2302,211.7948,211.2214,211.7948,9329.0
2020-02-03 13:00:00,240.12,240.52,240.1,240.52,14014.0,211.8124,212.1653,211.7948,212.1653,14014.0
2020-02-03 13:05:00,240.54,240.54,240.4,240.41,7492.0,212.1829,212.1829,212.0594,212.0682,7492.0
2020-02-03 13:10:00,240.44,240.5,240.25,240.4,39069.0,212.0947,212.1476,211.9271,212.0594,39069.0
2020-02-03 13:15:00,240.45,240.94,240.45,240.94,3172.0,212.1035,212.5358,212.1035,212.5358,3172.0
2020-02-03 13:20:00,241.08,241.08,240.93,241.03,8946.0,212.6592,212.6592,212.5269,212.6151,8946.0
2020-02-03 13:25:00,241.05,241.07,240.94,240.99,5403.0,212.6328,212.6504,212.5358,212.5799,5403.0
2020-02-03 13:30:00,240.97,241.12,240.9,241.09,16031.0,212.5622,212.6945,212.5005,212.6681,16031.0
2020-02-03 13:35:00,241.1,241.36,241.06,241.36,15628.0,212.6769,212.9062,212.6416,212.9062,15628.0
2020-02-03 13:40:00,241.39,241.44,241.1,241.19,11148.0,212.9327,212.9768,212.6769,212.7563,11148.0
2020-02-03 13:45:00,241.25,241.35,241.11,241.3,9727.0,212.8092,212.8974,212.6857,212.8533,9727.0
2020-02-03 13:50:00,241.3,241.5,241.17,241.29,5862.0,212.8533,213.0297,212.7386,212.8445,5862.0
2020-02-03 13:55:00,241.29,241.45,241.29,241.38,3771.0,212.8445,212.9856,212.8445,212.9239,3771.0
2020-02-03 14:00:00,241.38,241.44,241.28,241.34,7199.0,212.9239,212.9768,212.8357,212.8886,7199.0
2020-02-03 14:05:00,241.29,241.29,240.86,240.91,4402.0,212.8445,212.8445,212.4652,212.5093,4402.0
2020-02-03 14:10:00,240.9,240.9,240.57,240.62,7408.0,212.5005,212.5005,212.2094,212.2535,7408.0
2020-02-03 14:15:00,240.59,240.65,240.42,240.63,9668.0,212.227,212.2799,212.0771,212.2623,9668.0
2020-02-03 14:20:00,240.66,240.87,240.63,240.74,8408.0,212.2888,212.474,212.2623,212.3593,8408.0
2020-02-03 14:25:00,240.75,240.86,240.74,240.81,6399.0,212.3682,212.4652,212.3593,212.4211,6399.0
2020-02-03 14:30:00,240.96,241.85,240.96,241.85,10888.0,212.5534,213.3385,212.5534,213.3385,10888.0
2020-02-03 14:35:00,241.84,242.58,241.84,242.54,15006.0,213.3297,213.9824,213.3297,213.9471,15006.0
2020-02-03 14:40:00,242.56,242.8,242.49,242.74,10825.0,213.9648,214.1765,213.903,214.1236,10825.0
2020-02-03 14:45:00,242.81,243.01,242.74,242.88,9431.0,214.1853,214.3617,214.1236,214.247,9431.0
2020-02-03 14:50:00,243.14,243.16,242.89,243.11,17260.0,214.4764,214.494,214.2559,214.4499,17260.0
2020-02-03 14:55:00,243.06,243.25,242.95,242.96,11538.0,214.4058,214.5734,214.3088,214.3176,11538.0
2020-02-03 15:00:00,243.01,243.44,243.01,243.32,13352.0,214.3617,214.741,214.3617,214.6352,13352.0
2020-02-03 15:05:00,243.37,243.6,243.23,243.5,12172.0,214.6793,214.8822,214.5558,214.794,12172.0
2020-02-03 15:10:00,243.53,243.63,243.2,243.31,11630.0,214.8204,214.9086,214.5293,214.6264,11630.0
2020-02-03 15:15:00,243.3,243.39,243.12,243.28,12043.0,214.6175,214.6969,214.4588,214.5999,12043.0
2020-02-03 15:20:00,243.29,243.35,243.08,243.25,11946.0,214.6087,214.6616,214.4235,214.5734,11946.0
2020-02-03 15:25:00,243.31,243.57,243.15,243.57,11670.0,214.6264,214.8557,214.4852,214.8557,11670.0
2020-02-03 15:30:00,243.62,243.67,243.11,243.24,19621.0,214.8998,214.9439,214.4499,214.5646,19621.0
2020-02-03 15:35:00,243.29,243.29,242.88,242.95,16905.0,214.6087,214.6087,214.247,214.3088,16905.0
2020-02-03 15:40:00,242.92,243.03,242.73,242.74,13163.0,214.2823,214.3794,214.1147,214.1236,13163.0
2020-02-03 15:45:00,242.72,242.73,242.05,242.05,20593.0,214.1059,214.1147,213.5149,213.5149,20593.0
2020-02-03 15:50:00,242.08,242.45,242.01,242.33,26031.0,213.5414,213.8677,213.4796,213.7619,26031.0
2020-02-03 15:55:00,242.28,243.13,242.06,242.95,121310.0,213.7178,214.4676,213.5237,214.3088,121310.0
2020-02-04 09:30:00,244.91,245.66,244.67,245.54,22757.0,216.0377,216.6993,215.826,216.5935,22757.0
2020-02-04 09:35:00,245.3,245.72,244.96,245.07,8946.0,216.3818,216.7522,216.0818,216.1789,8946.0
2020-02-04 09:40:00,244.99,245.59,244.99,245.34,4390.0,216.1083,216.6376,216.1083,216.417,4390.0
2020-02-04 09:45:00,245.7,246.24,245.7,246.18,5222.0,216.7346,217.2109,216.7346,217.158,5222.0
2020-02-04 09:50:00,246.17,246.4,245.79,245.79,4008.0,217.1492,217.3521,216.814,216.814,4008.0
2020-02-04 09:55:00,245.71,245.84,244.75,244.76,7719.0,216.7434,216.8581,215.8966,215.9054,7719.0
2020-02-04 10:00:00,244.84,245.14,244.65,244.75,5687.0,215.976,216.2406,215.8084,215.8966,5687.0
2020-02-04 10:05:00,244.74,245.1,244.64,244.82,7952.0,215.8878,216.2053,215.7996,215.9583,7952.0
2020-02-04 10:10:00,244.79,244.79,244.05,244.18,2460.0,215.9319,215.9319,215.2791,215.3938,2460.0
2020-02-04 10:15:00,244.04,244.04,243.34,243.53,4427.0,215.2703,215.2703,214.6528,214.8204,4427.0
2020-02-04 10:20:00,243.56,243.56,243.28,243.28,1563.0,214.8469,214.8469,214.5999,214.5999,1563.0
2020-02-04 10:25:00,243.39,243.79,243.35,243.78,7512.0,214.6969,215.0498,214.6616,215.0409,7512.0
2020-02-04 10:30:00,243.75,244.17,243.74,244.17,4145.0,215.0145,215.385,215.0057,215.385,4145.0
2020-02-04 10:35:00,244.32,244.59,243.92,243.97,8897.0,215.5173,215.7555,215.1644,215.2085,8897.0
2020-02-04 10:40:00,243.96,244.36,243.95,244.35,6210.0,215.1997,215.5526,215.1909,215.5438,6210.0
2020-02-04 10:45:00,244.42,244.94,244.42,244.88,8783.0,215.6055,216.0642,215.6055,216.0113,8783.0
2020-02-04 10:50:00,244.86,245.03,244.73,244.96,16181.0,215.9936,216.1436,215.879,216.0818,16181.0
2020-02-04 10:55:00,244.94,244.97,244.49,244.66,7432.0,216.0642,216.0907,215.6672,215.8172,7432.0
2020-02-04 11:00:00,244.63,244.63,244.17,244.24,6361.0,215.7907,215.7907,215.385,215.4467,6361.0
2020-02-04 11:05:00,244.21,244.36,244.14,244.36,12477.0,215.4203,215.5526,215.3585,215.5526,12477.0
2020-02-04 11:10:00,244.32,244.6,244.32,244.58,5810.0,215.5173,215.7643,215.5173,215.7466,5810.0
2020-02-04 11:15:00,244.65,245.01,244.65,245.01,2781.0,215.8084,216.1259,215.8084,216.1259,2781.0
2020-02-04 11:20:00,245.01,245.15,244.64,245.15,13367.0,216.1259,216.2494,215.7996,216.2494,13367.0
2020-02-04 11:25:00,245.22,245.55,245.13,245.13,9860.0,216.3112,216.6023,216.2318,216.2318,9860.0
2020-02-04 11:30:00,245.28,245.4,245.18,245.18,7115.0,216.3641,216.47,216.2759,216.2759,7115.0
2020-02-04 11:35:00,245.26,245.29,245.02,245.19,4685.0,216.3465,216.3729,216.1348,216.2847,4685.0
2020-02-04 11:40:00,245.27,245.57,245.23,245.4,6450.0,216.3553,216.6199,216.32,216.47,6450.0
2020-02-04 11:45:00,245.4,245.54,245.26,245.47,7548.0,216.47,216.5935,216.3465,216.5317,7548.0
2020-02-04 11:50:00,245.47,245.52,245.28,245.3,5315.0,216.5317,216.5758,216.3641,216.3818,5315.0
2020-02-04 11:55:00,245.31,245.47,245.29,245.47,2516.0,216.3906,216.5317,216.3729,216.5317,2516.0
2020-02-04 12:00:00,245.49,245.56,245.43,245.55,6867.0,216.5494,216.6111,216.4964,216.6023,6867.0
2020-02-04 12:05:00,245.5,245.54,245.39,245.4,4402.0,216.5582,216.5935,216.4611,216.47,4402.0
2020-02-04 12:10:00,245.48,245.53,245.13,245.17,4403.0,216.5405,216.5846,216.2318,216.2671,4403.0
2020-02-04 12:15:00,245.22,245.23,244.85,244.9,6839.0,216.3112,216.32,215.9848,216.0289,6839.0
2020-02-04 12:20:00,244.98,245.16,244.97,245.13,2605.0,216.0995,216.2583,216.0907,216.2318,2605.0
2020-02-04 12:25:00,245.15,245.21,245.07,245.15,3748.0,216.2494,216.3024,216.1789,216.2494,3748.0
2020-02-04 12:30:00,245.15,245.15,244.77,244.79,2400.0,216.2494,216.2494,215.9142,215.9319,2400.0
2020-02-04 12:35:00,244.79,244.86,244.75,244.75,2363.0,215.9319,215.9936,215.8966,215.8966,2363.0
2020-02-04 12:40:00,244.75,244.79,244.39,244.39,1579.0,215.8966,215.9319,215.579,215.579,1579.0
2020-02-04 12:45:00,244.45,244.47,244.24,244.25,2071.0,215.632,215.6496,215.4467,215.4555,2071.0
2020-02-04 12:50:00,244.27,244.27,244.13,244.19,4518.0,215.4732,215.4732,215.3497,215.4026,4518.0
2020-02-04 12:55:00,244.2,244.2,244.0,244.14,3571.0,215.4114,215.4114,215.235,215.3585,3571.0
2020-02-04 13:00:00,244.17,244.17,244.01,244.17,21544.0,215.385,215.385,215.2438,215.385,21544.0
2020-02-04 13:05:00,244.22,244.45,244.17,244.33,4085.0,215.4291,215.632,215.385,215.5261,4085.0
2020-02-04 13:10:00,244.38,244.38,244.26,244.29,8531.0,215.5702,215.5702,215.4644,215.4908,8531.0
2020-02-04 13:15:00,244.27,244.35,244.15,244.35,4785.0,215.4732,215.5438,215.3673,215.5438,4785.0
2020-02-04 13:20:00,244.38,244.48,244.28,244.4,2303.0,215.5702,215.6584,215.482,215.5879,2303.0
2020-02-04 13:25:00,244.42,244.42,243.97,244.02,2808.0,215.6055,215.6055,215.2085,215.2527,2808.0
2020-02-04 13:30:00,244.07,244.09,243.99,244.04,2681.0,215.2968,215.3144,215.2262,215.2703,2681.0
2020-02-04 13:35:00,244.09,244.42,244.05,244.42,3293.0,215.3144,215.6055,215.2791,215.6055,3293.0
2020-02-04 13:40:00,244.41,244.6,244.38,244.6,3912.0,215.5967,215.7643,215.5702,215.7643,3912.0
2020-02-04 13:45:00,244.61,244.69,244.57,244.63,6146.0,215.7731,215.8437,215.7378,215.7907,6146.0
2020-02-04 13:50:00,244.63,244.66,244.53,244.6,6757.0,215.7907,215.8172,215.7025,215.7643,6757.0
2020-02-04 13:55:00,244.6,244.63,244.3,244.3,4176.0,215.7643,215.7907,215.4996,215.4996,4176.0
2020-02-04 14:00:00,244.34,244.4,244.12,244.32,8835.0,215.5349,215.5879,215.3409,215.5173,8835.0
2020-02-04 14:05:00,244.33,244.72,244.32,244.69,5336.0,215.5261,215.8701,215.5173,215.8437,5336.0
2020-02-04 14:10:00,244.71,244.85,244.69,244.8,2933.0,215.8613,215.9848,215.8437,215.9407,2933.0
2020-02-04 14:15:00,244.84,245.11,244.84,245.05,2858.0,215.976,216.2142,215.976,216.1612,2858.0
2020-02-04 14:20:00,245.03,245.38,245.03,245.22,4422.0,216.1436,216.4523,216.1436,216.3112,4422.0
2020-02-04 14:25:00,245.18,245.19,244.96,245.0,4917.0,216.2759,216.2847,216.0818,216.1171,4917.0
2020-02-04 14:30:00,244.9,245.06,244.9,245.03,3960.0,216.0289,216.17,216.0289,216.1436,3960.0
2020-02-04 14:35:00,245.03,245.3,245.02,245.3,6931.0,216.1436,216.3818,216.1348,216.3818,6931.0
2020-02-04 14:40:00,245.29,245.84,245.29,245.84,14131.0,216.3729,216.8581,216.3729,216.8581,14131.0
2020-02-04 14:45:00,245.83,246.13,245.83,246.1,8267.0,216.8493,217.1139,216.8493,217.0874,8267.0
2020-02-04 14:50:00,246.11,246.41,246.09,246.28,16864.0,217.0963,217.3609,217.0786,217.2462,16864.0
2020-02-04 14:55:00,246.27,246.63,246.24,246.56,13706.0,217.2374,217.555,217.2109,217.4932,13706.0
2020-02-04 15:00:00,246.55,246.95,246.51,246.89,13837.0,217.4844,217.8372,217.4491,217.7843,13837.0
2020-02-04 15:05:00,246.97,247.53,246.96,247.32,18341.0,217.8549,218.3489,217.8461,218.1636,18341.0
2020-02-04 15:10:00,247.36,247.48,247.18,247.46,12828.0,218.1989,218.3048,218.0401,218.2871,12828.0
2020-02-04 15:15:00,247.56,247.89,247.52,247.86,17174.0,218.3753,218.6664,218.34,218.64,17174.0
2020-02-04 15:20:00,247.81,248.0,247.48,247.48,15676.0,218.5959,218.7635,218.3048,218.3048,15676.0
2020-02-04 15:25:00,247.51,247.67,247.48,247.61,14145.0,218.3312,218.4724,218.3048,218.4194,14145.0
2020-02-04 15:30:00,247.61,247.74,247.28,247.41,15681.0,218.4194,218.5341,218.1283,218.243,15681.0
2020-02-04 15:35:00,247.47,247.77,247.29,247.36,20455.0,218.2959,218.5606,218.1372,218.1989,20455.0
2020-02-04 15:40:00,247.34,247.39,247.0,247.19,19124.0,218.1813,218.2254,217.8813,218.0489,19124.0
2020-02-04 15:45:00,247.15,247.47,247.06,247.29,24778.0,218.0137,218.2959,217.9343,218.1372,24778.0
2020-02-04 15:50:00,247.29,247.71,247.12,247.17,58477.0,218.1372,218.5076,217.9872,218.0313,58477.0
2020-02-04 15:55:00,247.13,247.13,246.68,247.09,61889.0,217.996,217.996,217.5991,217.9607,61889.0
2020-02-05 09:30:00,248.72,248.97,247.29,247.74,12520.0,219.3986,219.6191,218.1372,218.5341,12520.0
2020-02-05 09:35:00,247.31,247.32,245.97,246.02,8800.0,218.1548,218.1636,216.9728,217.0169,8800.0
2020-02-05 09:40:00,245.66,246.14,245.02,245.02,19977.0,216.6993,217.1227,216.1348,216.1348,19977.0
2020-02-05 09:45:00,245.22,245.59,244.54,245.17,14506.0,216.3112,216.6376,215.7114,216.2671,14506.0
2020-02-05 09:50:00,245.01,246.0,244.22,244.23,16253.0,216.1259,216.9992,215.4291,215.4379,16253.0
2020-02-05 09:55:00,244.23,244.8,243.75,243.98,13713.0,215.4379,215.9407,215.0145,215.2174,13713.0
2020-02-05 10:00:00,244.24,244.45,243.42,243.42,11563.0,215.4467,215.632,214.7234,214.7234,11563.0
2020-02-05 10:05:00,243.61,244.01,243.28,243.69,21790.0,214.891,215.2438,214.5999,214.9616,21790.0
2020-02-05 10:10:00,243.77,243.86,243.14,243.57,21618.0,215.0321,215.1115,214.4764,214.8557,21618.0
2020-02-05 10:15:00,243.66,244.25,243.64,244.05,7105.0,214.9351,215.4555,214.9175,215.2791,7105.0
2020-02-05 10:20:00,244.06,244.77,244.06,244.77,8115.0,215.2879,215.9142,215.2879,215.9142,8115.0
2020-02-05 10:25:00,244.7,245.0,244.56,244.72,12078.0,215.8525,216.1171,215.729,215.8701,12078.0
2020-02-05 10:30:00,244.72,244.72,244.4,244.58,6923.0,215.8701,215.8701,215.5879,215.7466,6923.0
2020-02-05 10:35:00,244.52,244.88,244.5,244.75,8062.0,215.6937,216.0113,215.6761,215.8966,8062.0
2020-02-05 10:40:00,244.78,244.82,244.43,244.71,5543.0,215.9231,215.9583,215.6143,215.8613,5543.0
2020-02-05 10:45:00,244.8,245.16,244.8,245.09,7225.0,215.9407,216.2583,215.9407,216.1965,7225.0
2020-02-05 10:50:00,245.11,246.12,245.11,245.84,4067.0,216.2142,217.1051,216.2142,216.8581,4067.0
2020-02-05 10:55:00,245.71,246.3,245.71,246.21,5935.0,216.7434,217.2639,216.7434,217.1845,5935.0
2020-02-05 11:00:00,246.27,246.27,245.59,245.6,4231.0,217.2374,217.2374,216.6376,216.6464,4231.0
2020-02-05 11:05:00,245.62,245.83,245.22,245.65,6833.0,216.664,216.8493,216.3112,216.6905,6833.0
2020-02-05 11:10:00,245.63,245.99,245.6,245.91,8696.0,216.6729,216.9904,216.6464,216.9198,8696.0
2020-02-05 11:15:00,245.93,245.93,245.62,245.78,9052.0,216.9375,216.9375,216.664,216.8052,9052.0
2020-02-05 11:20:00,245.84,246.03,245.72,245.94,4726.0,216.8581,217.0257,216.7522,216.9463,4726.0
2020-02-05 11:25:00,245.91,246.09,245.78,245.9,5772.0,216.9198,217.0786,216.8052,216.911,5772.0
2020-02-05 11:30:00,245.85,245.9,245.6,245.83,8205.0,216.8669,216.911,216.6464,216.8493,8205.0
2020-02-05 11:35:00,245.84,246.13,245.64,245.65,9117.0,216.8581,217.1139,216.6817,216.6905,9117.0
2020-02-05 11:40:00,245.64,245.64,245.22,245.22,4038.0,216.6817,216.6817,216.3112,216.3112,4038.0
2020-02-05 11:45:00,245.27,245.42,245.08,245.39,6940.0,216.3553,216.4876,216.1877,216.4611,6940.0
2020-02-05 11:50:00,245.35,246.02,245.35,245.9,18644.0,216.4259,217.0169,216.4259,216.911,18644.0
2020-02-05 11:55:00,245.85,246.0,245.73,245.75,2807.0,216.8669,216.9992,216.7611,216.7787,2807.0
2020-02-05 12:00:00,245.82,246.13,245.82,246.1,5603.0,216.8405,217.1139,216.8405,217.0874,5603.0
2020-02-05 12:05:00,246.19,246.45,246.19,246.34,5243.0,217.1668,217.3962,217.1668,217.2992,5243.0
2020-02-05 12:10:00,246.3,246.4,246.18,246.3,6259.0,217.2639,217.3521,217.158,217.2639,6259.0
2020-02-05 12:15:00,246.33,246.71,246.32,246.71,5175.0,217.2903,217.6255,217.2815,217.6255,5175.0
2020-02-05 12:20:00,246.66,246.66,246.28,246.41,3714.0,217.5814,217.5814,217.2462,217.3609,3714.0
2020-02-05 12:25:00,246.41,246.75,246.41,246.56,3179.0,217.3609,217.6608,217.3609,217.4932,3179.0
2020-02-05 12:30:00,246.55,246.73,246.4,246.54,3105.0,217.4844,217.6432,217.3521,217.4756,3105.0
2020-02-05 12:35:00,246.48,246.69,246.48,246.6,4327.0,217.4226,217.6079,217.4226,217.5285,4327.0
2020-02-05 12:40:00,246.52,246.57,246.39,246.41,2256.0,217.4579,217.502,217.3433,217.3609,2256.0
2020-02-05 12:45:00,246.55,246.59,246.42,246.54,2200.0,217.4844,217.5197,217.3697,217.4756,2200.0
2020-02-05 12:50:00,246.47,246.47,246.18,246.32,6093.0,217.4138,217.4138,217.158,217.2815,6093.0
2020-02-05 12:55:00,246.36,246.51,246.36,246.45,13883.0,217.3168,217.4491,217.3168,217.3962,13883.0
2020-02-05 13:00:00,246.38,246.6,246.35,246.59,3138.0,217.3344,217.5285,217.308,217.5197,3138.0
2020-02-05 13:05:00,246.63,246.7,246.58,246.69,22370.0,217.555,217.6167,217.5109,217.6079,22370.0
2020-02-05 13:10:00,246.69,246.73,246.43,246.43,4919.0,217.6079,217.6432,217.3785,217.3785,4919.0
2020-02-05 13:15:00,246.48,246.5,246.23,246.34,2510.0,217.4226,217.4403,217.2021,217.2992,2510.0
2020-02-05 13:20:00,246.32,246.72,246.32,246.7,3312.0,217.2815,217.6344,217.2815,217.6167,3312.0
2020-02-05 13:25:00,246.7,246.74,246.54,246.65,2350.0,217.6167,217.652,217.4756,217.5726,2350.0
2020-02-05 13:30:00,246.56,246.67,246.54,246.6,3729.0,217.4932,217.5902,217.4756,217.5285,3729.0
2020-02-05 13:35:00,246.64,246.64,246.4,246.59,2000.0,217.5638,217.5638,217.3521,217.5197,2000.0
2020-02-05 13:40:00,246.59,247.03,246.55,247.03,8661.0,217.5197,217.9078,217.4844,217.9078,8661.0
2020-02-05 13:45:00,247.12,247.21,246.97,247.02,4290.0,217.9872,218.0666,217.8549,217.899,4290.0
2020-02-05 13:50:00,247.11,247.42,247.11,247.36,5068.0,217.9784,218.2518,217.9784,218.1989,5068.0
2020-02-05 13:55:00,247.4,247.81,247.4,247.62,5627.0,218.2342,218.5959,218.2342,218.4283,5627.0
2020-02-05 14:00:00,247.51,247.6,247.26,247.55,7263.0,218.3312,218.4106,218.1107,218.3665,7263.0
2020-02-05 14:05:00,247.53,247.89,247.51,247.73,7989.0,218.3489,218.6664,218.3312,218.5253,7989.0
2020-02-05 14:10:00,247.68,248.0,247.67,247.87,6241.0,218.4812,218.7635,218.4724,218.6488,6241.0
2020-02-05 14:15:00,247.9,248.19,247.78,248.19,7539.0,218.6752,218.9311,218.5694,218.9311,7539.0
2020-02-05 14:20:00,248.25,248.32,248.12,248.2,4199.0,218.984,219.0457,218.8693,218.9399,4199.0
2020-02-05 14:25:00,248.22,248.22,248.08,248.1,2795.0,218.9575,218.9575,218.834,218.8517,2795.0
2020-02-05 14:30:00,248.16,248.56,248.16,248.45,6851.0,218.9046,219.2574,218.9046,219.1604,6851.0
2020-02-05 14:35:00,248.43,248.55,248.43,248.54,6309.0,219.1428,219.2486,219.1428,219.2398,6309.0
2020-02-05 14:40:00,248.55,248.57,248.46,248.57,4205.0,219.2486,219.2663,219.1692,219.2663,4205.0
2020-02-05 14:45:00,248.55,248.76,248.46,248.74,5828.0,219.2486,219.4339,219.1692,219.4162,5828.0
2020-02-05 14:50:00,248.8,249.3,248.78,249.3,11737.0,219.4691,219.9102,219.4515,219.9102,11737.0
2020-02-05 14:55:00,249.3,249.36,249.19,249.25,10280.0,219.9102,219.9631,219.8132,219.8661,10280.0
2020-02-05 15:00:00,249.32,249.72,249.32,249.63,17682.0,219.9278,220.2807,219.9278,220.2013,17682.0
2020-02-05 15:05:00,249.64,249.89,249.64,249.74,8972.0,220.2101,220.4306,220.2101,220.2983,8972.0
2020-02-05 15:10:00,249.7,249.89,249.67,249.89,13769.0,220.263,220.4306,220.2366,220.4306,13769.0
2020-02-05 15:15:00,249.88,250.13,249.85,249.97,23666.0,220.4218,220.6423,220.3954,220.5012,23666.0
2020-02-05 15:20:00,250.0,250.18,249.96,250.1,13008.0,220.5277,220.6865,220.4924,220.6159,13008.0
2020-02-05 15:25:00,250.1,250.16,249.77,249.89,13072.0,220.6159,220.6688,220.3248,220.4306,13072.0
2020-02-05 15:30:00,249.89,249.89,249.3,249.58,11871.0,220.4306,220.4306,219.9102,220.1572,11871.0
2020-02-05 15:35:00,249.62,249.69,249.47,249.58,13980.0,220.1925,220.2542,220.0602,220.1572,13980.0
2020-02-05 15:40:00,249.55,250.06,249.49,249.98,17641.0,220.1307,220.5806,220.0778,220.51,17641.0
2020-02-05 15:45:00,250.0,250.3,249.77,249.91,22134.0,220.5277,220.7923,220.3248,220.4483,22134.0
2020-02-05 15:50:00,249.82,249.97,249.51,249.85,34688.0,220.3689,220.5012,220.0954,220.3954,34688.0
2020-02-05 15:55:00,249.94,250.59,249.9,250.28,109493.0,220.4747,221.0481,220.4395,220.7747,109493.0
2020-02-06 09:30:00,250.73,251.62,250.06,250.06,22026.0,221.1716,221.9567,220.5806,220.5806,22026.0
2020-02-06 09:35:00,250.12,250.85,250.01,250.7,3867.0,220.6335,221.2775,220.5365,221.1452,3867.0
2020-02-06 09:40:00,250.48,250.83,250.14,250.62,7678.0,220.9511,221.2598,220.6512,221.0746,7678.0
2020-02-06 09:45:00,250.49,250.97,250.49,250.69,7008.0,220.9599,221.3833,220.9599,221.1363,7008.0
2020-02-06 09:50:00,250.58,251.17,250.38,250.81,9517.0,221.0393,221.5597,220.8629,221.2422,9517.0
2020-02-06 09:55:00,250.65,250.65,250.23,250.6,6021.0,221.101,221.101,220.7306,221.0569,6021.0
2020-02-06 10:00:00,250.71,250.74,250.23,250.74,9439.0,221.154,221.1804,220.7306,221.1804,9439.0
2020-02-06 10:05:00,250.61,250.72,250.41,250.71,5542.0,221.0658,221.1628,220.8893,221.154,5542.0
2020-02-06 10:10:00,250.8,251.01,250.58,250.58,3881.0,221.2334,221.4186,221.0393,221.0393,3881.0
2020-02-06 10:15:00,250.5,250.79,250.35,250.4,8204.0,220.9687,221.2245,220.8364,220.8805,8204.0
2020-02-06 10:20:00,250.34,250.84,250.34,250.59,17828.0,220.8276,221.2686,220.8276,221.0481,17828.0
2020-02-06 10:25:00,250.52,250.61,250.38,250.51,4701.0,220.9864,221.0658,220.8629,220.9776,4701.0
2020-02-06 10:30:00,250.32,250.45,249.85,249.85,6754.0,220.81,220.9246,220.3954,220.3954,6754.0
2020-02-06 10:35:00,249.89,249.97,249.74,249.75,2620.0,220.4306,220.5012,220.2983,220.3071,2620.0
2020-02-06 10:40:00,249.71,249.88,249.64,249.72,4959.0,220.2719,220.4218,220.2101,220.2807,4959.0
2020-02-06 10:45:00,249.8,250.31,249.61,250.3,8659.0,220.3513,220.8011,220.1837,220.7923,8659.0
2020-02-06 10:50:00,250.24,250.4,250.02,250.02,3099.0,220.7394,220.8805,220.5453,220.5453,3099.0
2020-02-06 10:55:00,249.79,250.3,249.76,250.17,6294.0,220.3424,220.7923,220.316,220.6776,6294.0
2020-02-06 11:00:00,250.15,250.38,249.76,250.27,4194.0,220.66,220.8629,220.316,220.7658,4194.0
2020-02-06 11:05:00,250.23,250.28,250.09,250.13,4221.0,220.7306,220.7747,220.6071,220.6423,4221.0
2020-02-06 11:10:00,250.17,250.34,250.12,250.12,5152.0,220.6776,220.8276,220.6335,220.6335,5152.0
2020-02-06 11:15:00,250.09,250.15,249.91,250.14,10148.0,220.6071,220.66,220.4483,220.6512,10148.0
2020-02-06 11:20:00,250.25,250.25,250.06,250.17,4157.0,220.7482,220.7482,220.5806,220.6776,4157.0
2020-02-06 11:25:00,250.2,250.67,250.19,250.66,5957.0,220.7041,221.1187,220.6953,221.1099,5957.0
2020-02-06 11:30:00,250.68,250.68,250.34,250.54,6066.0,221.1275,221.1275,220.8276,221.004,6066.0
2020-02-06 11:35:00,250.47,250.78,250.4,250.5,4856.0,220.9423,221.2157,220.8805,220.9687,4856.0
2020-02-06 11:40:00,250.55,250.78,250.49,250.65,3200.0,221.0128,221.2157,220.9599,221.101,3200.0
2020-02-06 11:45:00,250.65,250.68,250.25,250.34,22021.0,221.101,221.1275,220.7482,220.8276,22021.0
2020-02-06 11:50:00,250.29,250.47,250.01,250.08,6900.0,220.7835,220.9423,220.5365,220.5982,6900.0
2020-02-06 11:55:00,250.08,250.31,250.07,250.2,3055.0,220.5982,220.8011,220.5894,220.7041,3055.0
2020-02-06 12:00:00,250.22,250.29,250.09,250.1,6652.0,220.7217,220.7835,220.6071,220.6159,6652.0
2020-02-06 12:05:00,250.1,250.41,250.03,250.39,32043.0,220.6159,220.8893,220.5541,220.8717,32043.0
2020-02-06 12:10:00,250.36,250.38,250.04,250.04,6142.0,220.8452,220.8629,220.563,220.563,6142.0
2020-02-06 12:15:00,250.0,250.25,250.0,250.18,4850.0,220.5277,220.7482,220.5277,220.6865,4850.0
2020-02-06 12:20:00,250.18,250.18,249.93,250.06,3020.0,220.6865,220.6865,220.4659,220.5806,3020.0
2020-02-06 12:25:00,250.1,250.1,249.91,250.06,7240.0,220.6159,220.6159,220.4483,220.5806,7240.0
2020-02-06 12:30:00,250.01,250.1,249.97,250.0,3062.0,220.5365,220.6159,220.5012,220.5277,3062.0
2020-02-06 12:35:00,250.01,250.03,249.91,250.02,14526.0,220.5365,220.5541,220.4483,220.5453,14526.0
2020-02-06 12:40:00,250.06,250.25,250.06,250.16,3000.0,220.5806,220.7482,220.5806,220.6688,3000.0
2020-02-06 12:45:00,250.17,250.17,249.91,250.09,4200.0,220.6776,220.6776,220.4483,220.6071,4200.0
2020-02-06 12:50:00,250.13,250.25,250.13,250.25,1910.0,220.6423,220.7482,220.6423,220.7482,1910.0
2020-02-06 12:55:00,250.19,250.27,250.07,250.21,6201.0,220.6953,220.7658,220.5894,220.7129,6201.0
2020-02-06 13:00:00,250.28,250.47,250.15,250.15,2590.0,220.7747,220.9423,220.66,220.66,2590.0
2020-02-06 13:05:00,250.2,250.27,250.13,250.23,3190.0,220.7041,220.7658,220.6423,220.7306,3190.0
2020-02-06 13:10:00,250.24,250.24,250.13,250.18,2500.0,220.7394,220.7394,220.6423,220.6865,2500.0
2020-02-06 13:15:00,250.18,250.26,250.15,250.18,7002.0,220.6865,220.757,220.66,220.6865,7002.0
2020-02-06 13:20:00,250.2,250.22,250.14,250.21,40663.0,220.7041,220.7217,220.6512,220.7129,40663.0
2020-02-06 13:25:00,250.23,250.23,249.73,249.77,6289.0,220.7306,220.7306,220.2895,220.3248,6289.0
2020-02-06 13:30:00,249.74,249.77,249.62,249.67,4731.0,220.2983,220.3248,220.1925,220.2366,4731.0
2020-02-06 13:35:00,249.69,249.69,249.39,249.5,7720.0,220.2542,220.2542,219.9896,220.0866,7720.0
2020-02-06 13:40:00,249.51,249.75,249.46,249.7,11383.0,220.0954,220.3071,220.0513,220.263,11383.0
2020-02-06 13:45:00,249.55,249.76,249.49,249.69,27166.0,220.1307,220.316,220.0778,220.2542,27166.0
2020-02-06 13:50:00,249.66,249.66,249.31,249.31,5256.0,220.2278,220.2278,219.919,219.919,5256.0
2020-02-06 13:55:00,249.33,249.38,249.3,249.35,2737.0,219.9367,219.9808,219.9102,219.9543,2737.0
2020-02-06 14:00:00,249.31,249.31,248.96,249.04,7845.0,219.919,219.919,219.6103,219.6808,7845.0
2020-02-06 14:05:00,249.04,249.34,249.01,249.3,7787.0,219.6808,219.9455,219.6544,219.9102,7787.0
2020-02-06 14:10:00,249.33,249.53,249.26,249.48,3397.0,219.9367,220.1131,219.8749,220.069,3397.0
2020-02-06 14:15:00,249.53,249.61,249.41,249.53,6836.0,220.1131,220.1837,220.0072,220.1131,6836.0
2020-02-06 14:20:00,249.62,249.62,249.31,249.44,3180.0,220.1925,220.1925,219.919,220.0337,3180.0
2020-02-06 14:25:00,249.43,249.63,249.41,249.5,30699.0,220.0249,220.2013,220.0072,220.0866,30699.0
2020-02-06 14:30:00,249.57,249.76,249.46,249.47,3033.0,220.1484,220.316,220.0513,220.0602,3033.0
2020-02-06 14:35:00,249.39,249.39,248.94,248.95,3079.0,219.9896,219.9896,219.5926,219.6015,3079.0
2020-02-06 14:40:00,248.96,249.05,248.83,248.93,2006.0,219.6103,219.6897,219.4956,219.5838,2006.0
2020-02-06 14:45:00,248.9,249.37,248.82,249.37,3410.0,219.5574,219.9719,219.4868,219.9719,3410.0
2020-02-06 14:50:00,249.41,249.62,249.3,249.42,9134.0,220.0072,220.1925,219.9102,220.0161,9134.0
2020-02-06 14:55:00,249.52,249.76,249.5,249.61,8640.0,220.1043,220.316,220.0866,220.1837,8640.0
2020-02-06 15:00:00,249.68,249.8,249.62,249.69,4925.0,220.2454,220.3513,220.1925,220.2542,4925.0
2020-02-06 15:05:00,249.76,249.89,249.66,249.86,4106.0,220.316,220.4306,220.2278,220.4042,4106.0
2020-02-06 15:10:00,249.77,249.84,249.69,249.74,4923.0,220.3248,220.3865,220.2542,220.2983,4923.0
2020-02-06 15:15:00,249.75,249.75,249.52,249.63,4730.0,220.3071,220.3071,220.1043,220.2013,4730.0
2020-02-06 15:20:00,249.7,249.86,249.66,249.78,3885.0,220.263,220.4042,220.2278,220.3336,3885.0
2020-02-06 15:25:00,249.82,250.0,249.8,249.98,8264.0,220.3689,220.5277,220.3513,220.51,8264.0
2020-02-06 15:30:00,250.04,250.43,250.01,250.4,8045.0,220.563,220.907,220.5365,220.8805,8045.0
2020-02-06 15:35:00,250.44,250.61,250.39,250.55,9142.0,220.9158,221.0658,220.8717,221.0128,9142.0
2020-02-06 15:40:00,250.58,250.8,250.53,250.75,18120.0,221.0393,221.2334,220.9952,221.1893,18120.0
2020-02-06 15:45:00,250.74,250.77,250.61,250.71,31231.0,221.1804,221.2069,221.0658,221.154,31231.0
2020-02-06 15:50:00,250.72,251.02,250.69,251.0,48497.0,221.1628,221.4274,221.1363,221.4098,48497.0
2020-02-06 15:55:00,251.03,251.16,250.84,251.07,84857.0,221.4362,221.5509,221.2686,221.4715,84857.0
2020-02-07 09:30:00,250.4,250.71,249.77,249.92,16265.0,220.8805,221.154,220.3248,220.4571,16265.0
2020-02-07 09:35:00,249.92,250.75,249.91,250.43,6638.0,220.4571,221.1893,220.4483,220.907,6638.0
2020-02-07 09:40:00,250.37,250.8,250.01,250.5,4778.0,220.8541,221.2334,220.5365,220.9687,4778.0
2020-02-07 09:45:00,250.59,250.96,250.59,250.96,15275.0,221.0481,221.3745,221.0481,221.3745,15275.0
2020-02-07 09:50:00,251.15,251.37,250.78,250.91,10964.0,221.5421,221.7362,221.2157,221.3304,10964.0
2020-02-07 09:55:00,250.92,250.98,250.37,250.37,5934.0,221.3392,221.3921,220.8541,220.8541,5934.0
2020-02-07 10:00:00,250.37,250.65,250.2,250.61,3990.0,220.8541,221.101,220.7041,221.0658,3990.0
2020-02-07 10:05:00,250.71,250.91,250.63,250.78,4159.0,221.154,221.3304,221.0834,221.2157,4159.0
2020-02-07 10:10:00,250.8,250.82,250.73,250.74,1899.0,221.2334,221.251,221.1716,221.1804,1899.0
2020-02-07 10:15:00,250.74,250.75,250.58,250.68,1903.0,221.1804,221.1893,221.0393,221.1275,1903.0
2020-02-07 10:20:00,250.75,251.04,250.75,251.04,3096.0,221.1893,221.4451,221.1893,221.4451,3096.0
2020-02-07 10:25:00,250.95,251.37,250.81,251.24,6626.0,221.3657,221.7362,221.2422,221.6215,6626.0
2020-02-07 10:30:00,251.31,251.31,251.08,251.11,3631.0,221.6832,221.6832,221.4804,221.5068,3631.0
2020-02-07 10:35:00,251.13,251.13,250.81,250.87,3092.0,221.5245,221.5245,221.2422,221.2951,3092.0
2020-02-07 10:40:00,250.69,250.97,250.65,250.72,4614.0,221.1363,221.3833,221.101,221.1628,4614.0
2020-02-07 10:45:00,250.66,250.66,250.44,250.63,2406.0,221.1099,221.1099,220.9158,221.0834,2406.0
2020-02-07 10:50:00,250.55,250.55,250.25,250.25,1600.0,221.0128,221.0128,220.7482,220.7482,1600.0
2020-02-07 10:55:00,250.3,250.36,250.26,250.31,5425.0,220.7923,220.8452,220.757,220.8011,5425.0
2020-02-07 11:00:00,250.26,250.68,250.23,250.59,5629.0,220.757,221.1275,220.7306,221.0481,5629.0
2020-02-07 11:05:00,250.59,250.99,250.59,250.86,5857.0,221.0481,221.401,221.0481,221.2863,5857.0
2020-02-07 11:10:00,250.81,250.81,250.62,250.63,1938.0,221.2422,221.2422,221.0746,221.0834,1938.0
2020-02-07 11:15:00,250.62,250.85,250.62,250.76,3052.0,221.0746,221.2775,221.0746,221.1981,3052.0
2020-02-07 11:20:00,250.83,251.01,250.69,251.01,3325.0,221.2598,221.4186,221.1363,221.4186,3325.0
2020-02-07 11:25:00,250.9,250.9,250.77,250.79,2078.0,221.3216,221.3216,221.2069,221.2245,2078.0
2020-02-07 11:30:00,250.86,251.09,250.82,250.86,4836.0,221.2863,221.4892,221.251,221.2863,4836.0
2020-02-07 11:35:00,250.8,250.8,250.49,250.49,4295.0,221.2334,221.2334,220.9599,220.9599,4295.0
2020-02-07 11:40:00,250.53,250.53,250.41,250.44,11866.0,220.9952,220.9952,220.8893,220.9158,11866.0
2020-02-07 11:45:00,250.44,250.51,250.3,250.42,10574.0,220.9158,220.9776,220.7923,220.8982,10574.0
2020-02-07 11:50:00,250.45,250.63,250.39,250.63,5854.0,220.9246,221.0834,220.8717,221.0834,5854.0
2020-02-07 11:55:00,250.6,250.69,250.52,250.64,3452.0,221.0569,221.1363,220.9864,221.0922,3452.0
2020-02-07 12:00:00,250.56,250.95,250.56,250.93,2589.0,221.0217,221.3657,221.0217,221.348,2589.0
2020-02-07 12:05:00,250.9,250.95,250.87,250.95,2170.0,221.3216,221.3657,221.2951,221.3657,2170.0
2020-02-07 12:10:00,250.87,250.88,250.74,250.88,1572.0,221.2951,221.3039,221.1804,221.3039,1572.0
2020-02-07 12:15:00,250.88,250.88,250.67,250.67,2646.0,221.3039,221.3039,221.1187,221.1187,2646.0
2020-02-07 12:20:00,250.63,250.65,250.38,250.65,6226.0,221.0834,221.101,220.8629,221.101,6226.0
2020-02-07 12:25:00,250.6,250.6,250.43,250.56,1249.0,221.0569,221.0569,220.907,221.0217,1249.0
2020-02-07 12:30:00,250.63,250.65,250.41,250.41,4552.0,221.0834,221.101,220.8893,220.8893,4552.0
2020-02-07 12:35:00,250.41,250.57,250.41,250.52,1429.0,220.8893,221.0305,220.8893,220.9864,1429.0
2020-02-07 12:40:00,250.5,250.53,250.37,250.4,3636.0,220.9687,220.9952,220.8541,220.8805,3636.0
2020-02-07 12:45:00,250.37,250.44,250.37,250.42,2616.0,220.8541,220.9158,220.8541,220.8982,2616.0
2020-02-07 12:50:00,250.35,250.41,250.33,250.4,2443.0,220.8364,220.8893,220.8188,220.8805,2443.0
2020-02-07 12:55:00,250.39,250.44,250.35,250.44,4500.0,220.8717,220.9158,220.8364,220.9158,4500.0
2020-02-07 13:00:00,250.41,250.51,250.41,250.49,4570.0,220.8893,220.9776,220.8893,220.9599,4570.0
2020-02-07 13:05:00,250.46,250.48,250.39,250.45,10899.0,220.9334,220.9511,220.8717,220.9246,10899.0
2020-02-07 13:10:00,250.47,250.57,250.32,250.32,2838.0,220.9423,221.0305,220.81,220.81,2838.0
2020-02-07 13:15:00,250.4,250.48,250.32,250.44,3864.0,220.8805,220.9511,220.81,220.9158,3864.0
2020-02-07 13:20:00,250.47,250.48,250.4,250.48,1631.0,220.9423,220.9511,220.8805,220.9511,1631.0
2020-02-07 13:25:00,250.49,250.6,250.43,250.6,2862.0,220.9599,221.0569,220.907,221.0569,2862.0
2020-02-07 13:30:00,250.59,250.61,250.35,250.36,3399.0,221.0481,221.0658,220.8364,220.8452,3399.0
2020-02-07 13:35:00,250.41,250.62,250.21,250.23,3963.0,220.8893,221.0746,220.7129,220.7306,3963.0
2020-02-07 13:40:00,250.26,250.26,250.13,250.23,1200.0,220.757,220.757,220.6423,220.7306,1200.0
2020-02-07 13:45:00,250.22,250.22,250.08,250.1,1000.0,220.7217,220.7217,220.5982,220.6159,1000.0
2020-02-07 13:50:00,250.09,250.18,250.04,250.1,2885.0,220.6071,220.6865,220.563,220.6159,2885.0
2020-02-07 13:55:00,250.11,250.11,249.68,249.81,2937.0,220.6247,220.6247,220.2454,220.3601,2937.0
2020-02-07 14:00:00,249.83,249.83,249.29,249.29,2653.0,220.3777,220.3777,219.9014,219.9014,2653.0
2020-02-07 14:05:00,249.23,249.47,249.17,249.28,5414.0,219.8485,220.0602,219.7955,219.8926,5414.0
2020-02-07 14:10:00,249.25,249.6,249.25,249.31,2133.0,219.8661,220.1748,219.8661,219.919,2133.0
2020-02-07 14:15:00,249.31,249.55,249.31,249.41,1705.0,219.919,220.1307,219.919,220.0072,1705.0
2020-02-07 14:20:00,249.38,249.44,249.26,249.41,1700.0,219.9808,220.0337,219.8749,220.0072,1700.0
2020-02-07 14:25:00,249.37,249.37,249.13,249.23,1127.0,219.9719,219.9719,219.7602,219.8485,1127.0
2020-02-07 14:30:00,249.31,249.5,249.31,249.46,5663.0,219.919,220.0866,219.919,220.0513,5663.0
2020-02-07 14:35:00,249.45,249.74,249.42,249.63,3756.0,220.0425,220.2983,220.0161,220.2013,3756.0
2020-02-07 14:40:00,249.67,249.88,249.61,249.87,2730.0,220.2366,220.4218,220.1837,220.413,2730.0
2020-02-07 14:45:00,249.88,250.18,249.88,250.14,2421.0,220.4218,220.6865,220.4218,220.6512,2421.0
2020-02-07 14:50:00,250.2,250.2,249.87,250.09,3541.0,220.7041,220.7041,220.413,220.6071,3541.0
2020-02-07 14:55:00,250.11,250.13,249.84,249.85,5110.0,220.6247,220.6423,220.3865,220.3954,5110.0
2020-02-07 15:00:00,249.89,250.1,249.87,249.96,1890.0,220.4306,220.6159,220.413,220.4924,1890.0
2020-02-07 15:05:00,249.88,250.07,249.86,250.06,1356.0,220.4218,220.5894,220.4042,220.5806,1356.0
2020-02-07 15:10:00,250.0,250.06,249.88,249.98,2206.0,220.5277,220.5806,220.4218,220.51,2206.0
2020-02-07 15:15:00,249.91,250.02,249.91,250.01,2873.0,220.4483,220.5453,220.4483,220.5365,2873.0
2020-02-07 15:20:00,250.03,250.03,249.85,249.87,2444.0,220.5541,220.5541,220.3954,220.413,2444.0
2020-02-07 15:25:00,249.84,250.01,249.83,249.92,2795.0,220.3865,220.5365,220.3777,220.4571,2795.0
2020-02-07 15:30:00,249.88,250.09,249.83,250.09,9456.0,220.4218,220.6071,220.3777,220.6071,9456.0
2020-02-07 15:35:00,250.08,250.15,249.95,250.14,3934.0,220.5982,220.66,220.4836,220.6512,3934.0
2020-02-07 15:40:00,250.09,250.39,250.08,250.34,4790.0,220.6071,220.8717,220.5982,220.8276,4790.0
2020-02-07 15:45:00,250.32,250.48,250.05,250.16,10306.0,220.81,220.9511,220.5718,220.6688,10306.0
2020-02-07 15:50:00,250.13,250.32,249.81,249.81,8528.0,220.6423,220.81,220.3601,220.3601,8528.0
2020-02-07 15:55:00,249.86,250.26,249.78,249.86,42693.0,220.4042,220.757,220.3336,220.4042,42693.0
2020-02-10 09:30:00,251.5,251.5,250.49,251.21,23784.0,221.8508,221.8508,220.9599,221.595,23784.0
2020-02-10 09:35:00,250.98,251.82,250.71,251.5,12012.0,221.3921,222.1331,221.154,221.8508,12012.0
2020-02-10 09:40:00,251.57,251.99,250.97,251.73,5460.0,221.9126,222.2831,221.3833,222.0537,5460.0
2020-02-10 09:45:00,251.59,252.0,251.42,251.51,7751.0,221.9302,222.2919,221.7803,221.8597,7751.0
2020-02-10 09:50:00,251.47,251.67,251.14,251.31,8647.0,221.8244,222.0008,221.5333,221.6832,8647.0
2020-02-10 09:55:00,251.22,251.32,250.75,251.1,7422.0,221.6039,221.6921,221.1893,221.498,7422.0
2020-02-10 10:00:00,251.02,251.53,250.75,250.78,10559.0,221.4274,221.8773,221.1893,221.2157,10559.0
2020-02-10 10:05:00,250.98,251.04,250.76,250.85,4402.0,221.3921,221.4451,221.1981,221.2775,4402.0
2020-02-10 10:10:00,250.77,250.79,250.32,250.32,8446.0,221.2069,221.2245,220.81,220.81,8446.0
2020-02-10 10:15:00,250.33,251.0,250.33,250.82,15130.0,220.8188,221.4098,220.8188,221.251,15130.0
2020-02-10 10:20:00,250.86,251.14,250.8,251.11,6389.0,221.2863,221.5333,221.2334,221.5068,6389.0
2020-02-10 10:25:00,251.2,251.22,250.9,251.06,16852.0,221.5862,221.6039,221.3216,221.4627,16852.0
2020-02-10 10:30:00,251.16,251.44,251.15,251.44,1884.0,221.5509,221.7979,221.5421,221.7979,1884.0
2020-02-10 10:35:00,251.32,251.67,251.25,251.55,3898.0,221.6921,222.0008,221.6303,221.8949,3898.0
2020-02-10 10:40:00,251.63,251.64,251.35,251.49,3812.0,221.9655,221.9743,221.7185,221.842,3812.0
2020-02-10 10:45:00,251.53,251.7,251.45,251.46,4133.0,221.8773,222.0273,221.8067,221.8156,4133.0
2020-02-10 10:50:00,251.4,251.61,251.35,251.51,4704.0,221.7626,221.9479,221.7185,221.8597,4704.0
2020-02-10 10:55:00,251.53,251.56,251.41,251.56,2611.0,221.8773,221.9038,221.7715,221.9038,2611.0
2020-02-10 11:00:00,251.56,251.56,251.42,251.5,5706.0,221.9038,221.9038,221.7803,221.8508,5706.0
2020-02-10 11:05:00,251.52,251.68,251.49,251.58,11014.0,221.8685,222.0096,221.842,221.9214,11014.0
2020-02-10 11:10:00,251.62,251.88,251.61,251.66,3985.0,221.9567,222.186,221.9479,221.992,3985.0
2020-02-10 11:15:00,251.59,251.66,251.49,251.51,6305.0,221.9302,221.992,221.842,221.8597,6305.0
2020-02-10 11:20:00,251.54,251.64,251.36,251.64,5300.0,221.8861,221.9743,221.7273,221.9743,5300.0
2020-02-10 11:25:00,251.64,251.69,251.39,251.39,6729.0,221.9743,222.0184,221.7538,221.7538,6729.0
2020-02-10 11:30:00,251.46,251.67,251.29,251.67,11000.0,221.8156,222.0008,221.6656,222.0008,11000.0
2020-02-10 11:35:00,251.6,251.81,251.58,251.79,4643.0,221.9391,222.1243,221.9214,222.1067,4643.0
2020-02-10 11:40:00,251.77,251.81,251.4,251.4,4150.0,222.089,222.1243,221.7626,221.7626,4150.0
2020-02-10 11:45:00,251.49,251.7,251.44,251.44,2527.0,221.842,222.0273,221.7979,221.7979,2527.0
2020-02-10 11:50:00,251.34,251.46,251.2,251.3,4441.0,221.7097,221.8156,221.5862,221.6744,4441.0
2020-02-10 11:55:00,251.22,251.22,250.72,250.98,8752.0,221.6039,221.6039,221.1628,221.3921,8752.0
2020-02-10 12:00:00,250.96,251.01,250.73,250.9,6214.0,221.3745,221.4186,221.1716,221.3216,6214.0
2020-02-10 12:05:00,250.94,251.13,250.93,250.95,1633.0,221.3569,221.5245,221.348,221.3657,1633.0
2020-02-10 12:10:00,250.96,250.97,250.88,250.95,4391.0,221.3745,221.3833,221.3039,221.3657,4391.0
2020-02-10 12:15:00,250.92,251.13,250.9,251.04,1900.0,221.3392,221.5245,221.3216,221.4451,1900.0
2020-02-10 12:20:00,251.08,251.27,251.05,251.17,3732.0,221.4804,221.648,221.4539,221.5597,3732.0
2020-02-10 12:25:00,251.27,251.27,251.03,251.21,4511.0,221.648,221.648,221.4362,221.595,4511.0
2020-02-10 12:30:00,251.21,251.23,251.16,251.19,2661.0,221.595,221.6127,221.5509,221.5774,2661.0
2020-02-10 12:35:00,251.23,251.48,251.2,251.41,3720.0,221.6127,221.8332,221.5862,221.7715,3720.0
2020-02-10 12:40:00,251.39,251.61,251.39,251.54,7104.0,221.7538,221.9479,221.7538,221.8861,7104.0
2020-02-10 12:45:00,251.57,251.59,251.48,251.51,2564.0,221.9126,221.9302,221.8332,221.8597,2564.0
2020-02-10 12:50:00,251.58,251.79,251.56,251.63,21909.0,221.9214,222.1067,221.9038,221.9655,21909.0
2020-02-10 12:55:00,251.61,251.65,251.39,251.49,4532.0,221.9479,221.9832,221.7538,221.842,4532.0
2020-02-10 13:00:00,251.48,251.49,250.99,251.05,4755.0,221.8332,221.842,221.401,221.4539,4755.0
2020-02-10 13:05:00,251.01,251.01,250.86,250.94,2400.0,221.4186,221.4186,221.2863,221.3569,2400.0
2020-02-10 13:10:00,251.08,251.31,251.01,251.09,2865.0,221.4804,221.6832,221.4186,221.4892,2865.0
2020-02-10 13:15:00,250.95,251.08,250.9,251.03,2859.0,221.3657,221.4804,221.3216,221.4362,2859.0
2020-02-10 13:20:00,251.04,251.17,251.0,251.13,2596.0,221.4451,221.5597,221.4098,221.5245,2596.0
2020-02-10 13:25:00,251.09,251.2,250.86,250.87,5380.0,221.4892,221.5862,221.2863,221.2951,5380.0
2020-02-10 13:30:00,250.91,251.16,250.91,251.16,3158.0,221.3304,221.5509,221.3304,221.5509,3158.0
2020-02-10 13:35:00,251.14,251.27,251.13,251.23,2962.0,221.5333,221.648,221.5245,221.6127,2962.0
2020-02-10 13:40:00,251.18,251.3,251.11,251.25,8051.0,221.5686,221.6744,221.5068,221.6303,8051.0
2020-02-10 13:45:00,251.25,251.29,251.2,251.21,2266.0,221.6303,221.6656,221.5862,221.595,2266.0
2020-02-10 13:50:00,251.24,251.35,251.18,251.35,3970.0,221.6215,221.7185,221.5686,221.7185,3970.0
2020-02-10 13:55:00,251.35,251.35,251.16,251.23,3509.0,221.7185,221.7185,221.5509,221.6127,3509.0
2020-02-10 14:00:00,251.2,251.29,251.11,251.2,4200.0,221.5862,221.6656,221.5068,221.5862,4200.0
2020-02-10 14:05:00,251.23,251.25,251.12,251.19,4074.0,221.6127,221.6303,221.5156,221.5774,4074.0
2020-02-10 14:10:00,251.23,251.42,251.19,251.37,3055.0,221.6127,221.7803,221.5774,221.7362,3055.0
2020-02-10 14:15:00,251.38,251.38,251.26,251.27,2400.0,221.745,221.745,221.6391,221.648,2400.0
2020-02-10 14:20:00,251.25,251.35,251.19,251.28,2162.0,221.6303,221.7185,221.5774,221.6568,2162.0
2020-02-10 14:25:00,251.3,251.39,251.26,251.29,3080.0,221.6744,221.7538,221.6391,221.6656,3080.0
2020-02-10 14:30:00,251.28,251.28,251.12,251.24,4035.0,221.6568,221.6568,221.5156,221.6215,4035.0
2020-02-10 14:35:00,251.26,251.32,251.22,251.24,2284.0,221.6391,221.6921,221.6039,221.6215,2284.0
2020-02-10 14:40:00,251.27,251.37,251.15,251.18,4862.0,221.648,221.7362,221.5421,221.5686,4862.0
2020-02-10 14:45:00,251.23,251.35,251.23,251.25,3457.0,221.6127,221.7185,221.6127,221.6303,3457.0
2020-02-10 14:50:00,251.27,251.36,251.16,251.22,3215.0,221.648,221.7273,221.5509,221.6039,3215.0
2020-02-10 14:55:00,251.22,251.41,251.13,251.41,5560.0,221.6039,221.7715,221.5245,221.7715,5560.0
2020-02-10 15:00:00,251.4,251.55,251.31,251.46,2555.0,221.7626,221.8949,221.6832,221.8156,2555.0
2020-02-10 15:05:00,251.51,251.53,251.37,251.4,4229.0,221.8597,221.8773,221.7362,221.7626,4229.0
2020-02-10 15:10:00,251.44,251.65,251.39,251.4,4739.0,221.7979,221.9832,221.7538,221.7626,4739.0
2020-02-10 15:15:00,251.41,251.54,251.32,251.48,4316.0,221.7715,221.8861,221.6921,221.8332,4316.0
2020-02-10 15:20:00,251.5,251.63,251.46,251.48,3905.0,221.8508,221.9655,221.8156,221.8332,3905.0
2020-02-10 15:25:00,251.5,251.58,251.45,251.46,5449.0,221.8508,221.9214,221.8067,221.8156,5449.0
2020-02-10 15:30:00,251.49,251.53,251.13,251.14,6034.0,221.842,221.8773,221.5245,221.5333,6034.0
2020-02-10 15:35:00,251.16,251.32,251.16,251.23,4798.0,221.5509,221.6921,221.5509,221.6127,4798.0
2020-02-10 15:40:00,251.22,251.43,251.21,251.37,5492.0,221.6039,221.7891,221.595,221.7362,5492.0
2020-02-10 15:45:00,251.33,251.54,251.25,251.47,12259.0,221.7009,221.8861,221.6303,221.8244,12259.0
2020-02-10 15:50:00,251.46,251.54,251.35,251.5,9892.0,221.8156,221.8861,221.7185,221.8508,9892.0
2020-02-10 15:55:00,251.5,251.71,251.44,251.71,40355.0,221.8508,222.0361,221.7979,222.0361,40355.0
2020-02-11 09:30:00,253.28,253.98,253.16,253.6,16060.0,223.421,224.0385,223.3151,223.7033,16060.0
2020-02-11 09:35:00,253.6,253.8,252.9,253.07,7287.0,223.7033,223.8797,223.0858,223.2358,7287.0
2020-02-11 09:40:00,253.07,253.47,253.06,253.32,5303.0,223.2358,223.5886,223.2269,223.4563,5303.0
2020-02-11 09:45:00,253.2,253.31,252.72,253.19,8936.0,223.3504,223.4475,222.927,223.3416,8936.0
2020-02-11 09:50:00,253.32,253.67,253.32,253.38,4905.0,223.4563,223.765,223.4563,223.5092,4905.0
2020-02-11 09:55:00,253.48,254.0,253.48,253.92,3550.0,223.5974,224.0561,223.5974,223.9855,3550.0
2020-02-11 10:00:00,253.92,254.28,253.74,254.16,4616.0,223.9855,224.3031,223.8268,224.1973,4616.0
2020-02-11 10:05:00,254.22,254.31,254.0,254.15,4408.0,224.2502,224.3296,224.0561,224.1884,4408.0
2020-02-11 10:10:00,254.16,254.27,254.01,254.06,5475.0,224.1973,224.2943,224.0649,224.109,5475.0
2020-02-11 10:15:00,254.02,254.24,254.02,254.03,5555.0,224.0738,224.2678,224.0738,224.0826,5555.0
2020-02-11 10:20:00,253.92,254.12,253.84,253.85,2904.0,223.9855,224.162,223.915,223.9238,2904.0
2020-02-11 10:25:00,253.84,254.15,253.83,253.87,3145.0,223.915,224.1884,223.9062,223.9414,3145.0
2020-02-11 10:30:00,253.95,253.99,253.78,253.86,3780.0,224.012,224.0473,223.8621,223.9326,3780.0
2020-02-11 10:35:00,253.87,253.92,253.44,253.72,6327.0,223.9414,223.9855,223.5621,223.8091,6327.0
2020-02-11 10:40:00,253.72,253.89,253.72,253.79,5187.0,223.8091,223.9591,223.8091,223.8709,5187.0
2020-02-11 10:45:00,253.63,253.77,253.36,253.63,1648.0,223.7297,223.8532,223.4916,223.7297,1648.0
2020-02-11 10:50:00,253.64,253.76,253.55,253.55,1300.0,223.7386,223.8444,223.6592,223.6592,1300.0
2020-02-11 10:55:00,253.51,253.61,253.29,253.29,2535.0,223.6239,223.7121,223.4298,223.4298,2535.0
2020-02-11 11:00:00,253.23,253.33,253.04,253.26,4359.0,223.3769,223.4651,223.2093,223.4034,4359.0
2020-02-11 11:05:00,253.26,253.32,253.06,253.16,3251.0,223.4034,223.4563,223.2269,223.3151,3251.0
2020-02-11 11:10:00,253.14,253.28,253.11,253.11,4598.0,223.2975,223.421,223.271,223.271,4598.0
2020-02-11 11:15:00,253.18,253.32,253.05,253.16,9465.0,223.3328,223.4563,223.2181,223.3151,9465.0
2020-02-11 11:20:00,253.16,253.24,253.1,253.1,2000.0,223.3151,223.3857,223.2622,223.2622,2000.0
2020-02-11 11:25:00,253.12,253.32,253.03,253.11,7358.0,223.2799,223.4563,223.2005,223.271,7358.0
2020-02-11 11:30:00,253.1,253.31,252.94,252.95,8305.0,223.2622,223.4475,223.1211,223.1299,8305.0
2020-02-11 11:35:00,252.85,253.02,252.72,253.0,6349.0,223.0417,223.1916,222.927,223.174,6349.0
2020-02-11 11:40:00,253.0,253.09,252.95,253.0,10251.0,223.174,223.2534,223.1299,223.174,10251.0
2020-02-11 11:45:00,252.98,253.14,252.94,253.07,13164.0,223.1564,223.2975,223.1211,223.2358,13164.0
2020-02-11 11:50:00,253.07,253.15,252.95,253.09,7523.0,223.2358,223.3063,223.1299,223.2534,7523.0
2020-02-11 11:55:00,253.06,253.13,252.97,253.05,7100.0,223.2269,223.2887,223.1475,223.2181,7100.0
2020-02-11 12:00:00,252.98,253.22,252.97,253.07,7421.0,223.1564,223.3681,223.1475,223.2358,7421.0
2020-02-11 12:05:00,253.11,253.56,253.07,253.48,11781.0,223.271,223.668,223.2358,223.5974,11781.0
2020-02-11 12:10:00,253.5,253.56,253.48,253.48,2100.0,223.6151,223.668,223.5974,223.5974,2100.0
2020-02-11 12:15:00,253.5,253.63,253.47,253.54,2316.0,223.6151,223.7297,223.5886,223.6503,2316.0
2020-02-11 12:20:00,253.6,253.67,253.26,253.38,2685.0,223.7033,223.765,223.4034,223.5092,2685.0
2020-02-11 12:25:00,253.32,253.51,253.32,253.46,1591.0,223.4563,223.6239,223.4563,223.5798,1591.0
2020-02-11 12:30:00,253.44,253.61,253.44,253.52,2401.0,223.5621,223.7121,223.5621,223.6327,2401.0
2020-02-11 12:35:00,253.45,253.55,253.44,253.52,2738.0,223.571,223.6592,223.5621,223.6327,2738.0
2020-02-11 12:40:00,253.55,253.56,253.49,253.54,1972.0,223.6592,223.668,223.6062,223.6503,1972.0
2020-02-11 12:45:00,253.52,253.65,253.51,253.54,3501.0,223.6327,223.7474,223.6239,223.6503,3501.0
2020-02-11 12:50:00,253.49,253.64,253.45,253.64,4744.0,223.6062,223.7386,223.571,223.7386,4744.0
2020-02-11 12:55:00,253.56,253.56,253.41,253.52,2353.0,223.668,223.668,223.5357,223.6327,2353.0
2020-02-11 13:00:00,253.45,253.61,253.4,253.57,2620.0,223.571,223.7121,223.5269,223.6768,2620.0
2020-02-11 13:05:00,253.56,253.6,253.46,253.47,2659.0,223.668,223.7033,223.5798,223.5886,2659.0
2020-02-11 13:10:00,253.36,253.42,253.33,253.42,2300.0,223.4916,223.5445,223.4651,223.5445,2300.0
2020-02-11 13:15:00,253.33,253.41,253.29,253.41,1971.0,223.4651,223.5357,223.4298,223.5357,1971.0
2020-02-11 13:20:00,253.37,253.47,253.34,253.47,1201.0,223.5004,223.5886,223.4739,223.5886,1201.0
2020-02-11 13:25:00,253.44,253.71,253.41,253.69,6334.0,223.5621,223.8003,223.5357,223.7827,6334.0
2020-02-11 13:30:00,253.7,253.7,253.41,253.45,1801.0,223.7915,223.7915,223.5357,223.571,1801.0
2020-02-11 13:35:00,253.49,253.66,253.49,253.63,3684.0,223.6062,223.7562,223.6062,223.7297,3684.0
2020-02-11 13:40:00,253.66,253.77,253.64,253.64,2384.0,223.7562,223.8532,223.7386,223.7386,2384.0
2020-02-11 13:45:00,253.68,253.68,253.55,253.65,2863.0,223.7738,223.7738,223.6592,223.7474,2863.0
2020-02-11 13:50:00,253.57,253.57,253.36,253.36,847.0,223.6768,223.6768,223.4916,223.4916,847.0
2020-02-11 13:55:00,253.3,253.34,252.9,253.1,5450.0,223.4386,223.4739,223.0858,223.2622,5450.0
2020-02-11 14:00:00,253.09,253.24,252.99,253.17,7242.0,223.2534,223.3857,223.1652,223.324,7242.0
2020-02-11 14:05:00,253.19,253.4,253.13,253.35,9198.0,223.3416,223.5269,223.2887,223.4827,9198.0
2020-02-11 14:10:00,253.26,253.38,253.21,253.23,2400.0,223.4034,223.5092,223.3593,223.3769,2400.0
2020-02-11 14:15:00,253.24,253.36,253.22,253.32,4103.0,223.3857,223.4916,223.3681,223.4563,4103.0
2020-02-11 14:20:00,253.27,253.58,253.18,253.58,6962.0,223.4122,223.6856,223.3328,223.6856,6962.0
2020-02-11 14:25:00,253.56,253.58,253.46,253.52,3227.0,223.668,223.6856,223.5798,223.6327,3227.0
2020-02-11 14:30:00,253.59,253.63,253.41,253.52,2316.0,223.6945,223.7297,223.5357,223.6327,2316.0
2020-02-11 14:35:00,253.51,253.59,253.35,253.35,3070.0,223.6239,223.6945,223.4827,223.4827,3070.0
2020-02-11 14:40:00,253.42,253.48,253.36,253.44,2759.0,223.5445,223.5974,223.4916,223.5621,2759.0
2020-02-11 14:45:00,253.38,253.46,253.34,253.41,3400.0,223.5092,223.5798,223.4739,223.5357,3400.0
2020-02-11 14:50:00,253.38,253.38,253.18,253.25,6766.0,223.5092,223.5092,223.3328,223.3945,6766.0
2020-02-11 14:55:00,253.31,253.35,253.22,253.31,11823.0,223.4475,223.4827,223.3681,223.4475,11823.0
2020-02-11 15:00:00,253.33,253.36,253.15,253.29,14455.0,223.4651,223.4916,223.3063,223.4298,14455.0
2020-02-11 15:05:00,253.25,253.37,253.22,253.26,12396.0,223.3945,223.5004,223.3681,223.4034,12396.0
2020-02-11 15:10:00,253.24,253.27,253.21,253.27,12007.0,223.3857,223.4122,223.3593,223.4122,12007.0
2020-02-11 15:15:00,253.24,253.36,253.07,253.11,15974.0,223.3857,223.4916,223.2358,223.271,15974.0
2020-02-11 15:20:00,253.11,253.32,253.06,253.17,6555.0,223.271,223.4563,223.2269,223.324,6555.0
2020-02-11 15:25:00,253.14,253.14,252.94,253.02,6735.0,223.2975,223.2975,223.1211,223.1916,6735.0
2020-02-11 15:30:00,253.03,253.32,253.02,253.26,5712.0,223.2005,223.4563,223.1916,223.4034,5712.0
2020-02-11 15:35:00,253.2,253.31,253.08,253.08,5460.0,223.3504,223.4475,223.2446,223.2446,5460.0
2020-02-11 15:40:00,253.08,253.19,253.0,253.06,9755.0,223.2446,223.3416,223.174,223.2269,9755.0
2020-02-11 15:45:00,253.08,253.15,252.84,252.84,11944.0,223.2446,223.3063,223.0329,223.0329,11944.0
2020-02-11 15:50:00,252.73,252.78,252.46,252.54,24067.0,222.9358,222.9799,222.6977,222.7682,24067.0
2020-02-11 15:55:00,252.52,252.59,252.22,252.4,34771.0,222.7506,222.8123,222.486,222.6447,34771.0
2020-02-12 09:30:00,252.8,253.96,252.8,253.5,25520.0,222.9976,224.0208,222.9976,223.6151,25520.0
2020-02-12 09:35:00,253.52,253.64,253.18,253.18,6322.0,223.6327,223.7386,223.3328,223.3328,6322.0
2020-02-12 09:40:00,253.18,253.77,253.13,253.58,7478.0,223.3328,223.8532,223.2887,223.6856,7478.0
2020-02-12 09:45:00,253.4,253.66,253.4,253.46,3252.0,223.5269,223.7562,223.5269,223.5798,3252.0
2020-02-12 09:50:00,253.58,253.59,253.0,253.29,6344.0,223.6856,223.6945,223.174,223.4298,6344.0
2020-02-12 09:55:00,253.4,253.51,253.1,253.51,3564.0,223.5269,223.6239,223.2622,223.6239,3564.0
2020-02-12 10:00:00,253.4,253.53,252.78,252.99,5454.0,223.5269,223.6415,222.9799,223.1652,5454.0
2020-02-12 10:05:00,252.77,253.01,252.76,252.84,3914.0,222.9711,223.1828,222.9623,223.0329,3914.0
2020-02-12 10:10:00,252.78,252.98,252.68,252.98,3183.0,222.9799,223.1564,222.8917,223.1564,3183.0
2020-02-12 10:15:00,252.89,252.92,252.64,252.89,4597.0,223.077,223.1034,222.8564,223.077,4597.0
2020-02-12 10:20:00,252.86,252.92,252.74,252.88,1664.0,223.0505,223.1034,222.9447,223.0682,1664.0
2020-02-12 10:25:00,252.84,252.95,252.76,252.95,1908.0,223.0329,223.1299,222.9623,223.1299,1908.0
2020-02-12 10:30:00,252.91,252.95,252.71,252.94,3100.0,223.0946,223.1299,222.9182,223.1211,3100.0
2020-02-12 10:35:00,252.92,253.61,252.91,253.61,5118.0,223.1034,223.7121,223.0946,223.7121,5118.0
2020-02-12 10:40:00,253.73,253.81,253.51,253.6,8594.0,223.8179,223.8885,223.6239,223.7033,8594.0
2020-02-12 10:45:00,253.57,253.7,253.57,253.63,2162.0,223.6768,223.7915,223.6768,223.7297,2162.0
2020-02-12 10:50:00,253.6,253.83,253.53,253.83,3400.0,223.7033,223.9062,223.6415,223.9062,3400.0
2020-02-12 10:55:00,253.78,253.94,253.46,253.94,2852.0,223.8621,224.0032,223.5798,224.0032,2852.0
2020-02-12 11:00:00,253.87,254.02,253.58,253.9,7829.0,223.9414,224.0738,223.6856,223.9679,7829.0
2020-02-12 11:05:00,253.81,254.21,253.81,254.21,1700.0,223.8885,224.2414,223.8885,224.2414,1700.0
2020-02-12 11:10:00,254.11,254.32,254.02,254.21,3613.0,224.1532,224.3384,224.0738,224.2414,3613.0
2020-02-12 11:15:00,254.29,254.31,254.04,254.1,2940.0,224.3119,224.3296,224.0914,224.1443,2940.0
2020-02-12 11:20:00,254.1,254.43,254.1,254.35,4243.0,224.1443,224.4354,224.1443,224.3649,4243.0
2020-02-12 11:25:00,254.4,254.64,254.4,254.52,3009.0,224.409,224.6207,224.409,224.5148,3009.0
2020-02-12 11:30:00,254.55,254.55,254.38,254.45,1833.0,224.5413,224.5413,224.3913,224.4531,1833.0
2020-02-12 11:35:00,254.49,254.51,254.33,254.51,7845.0,224.4884,224.506,224.3472,224.506,7845.0
2020-02-12 11:40:00,254.5,254.65,254.42,254.58,4820.0,224.4972,224.6295,224.4266,224.5677,4820.0
2020-02-12 11:45:00,254.57,254.69,254.5,254.69,2497.0,224.5589,224.6648,224.4972,224.6648,2497.0
2020-02-12 11:50:00,254.71,254.71,254.56,254.65,1533.0,224.6824,224.6824,224.5501,224.6295,1533.0
2020-02-12 11:55:00,254.59,254.6,254.43,254.49,7500.0,224.5766,224.5854,224.4354,224.4884,7500.0
2020-02-12 12:00:00,254.49,254.49,254.22,254.23,3463.0,224.4884,224.4884,224.2502,224.259,3463.0
2020-02-12 12:05:00,254.28,254.32,254.12,254.12,2435.0,224.3031,224.3384,224.162,224.162,2435.0
2020-02-12 12:10:00,254.16,254.17,254.07,254.07,1468.0,224.1973,224.2061,224.1179,224.1179,1468.0
2020-02-12 12:15:00,254.1,254.4,254.1,254.26,3069.0,224.1443,224.409,224.1443,224.2855,3069.0
2020-02-12 12:20:00,254.32,254.32,254.17,254.17,500.0,224.3384,224.3384,224.2061,224.2061,500.0
2020-02-12 12:25:00,254.06,254.11,253.92,254.02,3348.0,224.109,224.1532,223.9855,224.0738,3348.0
2020-02-12 12:30:00,254.0,254.03,253.75,253.8,2382.0,224.0561,224.0826,223.8356,223.8797,2382.0
2020-02-12 12:35:00,253.73,254.05,253.73,254.05,2721.0,223.8179,224.1002,223.8179,224.1002,2721.0
2020-02-12 12:40:00,254.04,254.12,254.0,254.0,600.0,224.0914,224.162,224.0561,224.0561,600.0
2020-02-12 12:45:00,254.01,254.01,253.86,253.9,600.0,224.0649,224.0649,223.9326,223.9679,600.0
2020-02-12 12:50:00,253.85,253.85,253.66,253.82,1600.0,223.9238,223.9238,223.7562,223.8973,1600.0
2020-02-12 12:55:00,253.73,253.74,253.6,253.66,2881.0,223.8179,223.8268,223.7033,223.7562,2881.0
2020-02-12 13:00:00,253.73,253.73,253.62,253.65,3405.0,223.8179,223.8179,223.7209,223.7474,3405.0
2020-02-12 13:05:00,253.69,253.7,253.42,253.43,3230.0,223.7827,223.7915,223.5445,223.5533,3230.0
2020-02-12 13:10:00,253.43,253.43,253.07,253.16,6938.0,223.5533,223.5533,223.2358,223.3151,6938.0
2020-02-12 13:15:00,253.12,253.12,252.61,252.61,850.0,223.2799,223.2799,222.83,222.83,850.0
2020-02-12 13:20:00,252.68,252.86,252.68,252.8,1632.0,222.8917,223.0505,222.8917,222.9976,1632.0
2020-02-12 13:25:00,252.86,252.86,252.7,252.7,375.0,223.0505,223.0505,222.9094,222.9094,375.0
2020-02-12 13:30:00,252.67,252.85,252.67,252.83,800.0,222.8829,223.0417,222.8829,223.024,800.0
2020-02-12 13:35:00,252.83,253.07,252.83,253.05,2043.0,223.024,223.2358,223.024,223.2181,2043.0
2020-02-12 13:40:00,253.09,253.21,253.09,253.2,1404.0,223.2534,223.3593,223.2534,223.3504,1404.0
2020-02-12 13:45:00,253.21,253.24,253.18,253.22,800.0,223.3593,223.3857,223.3328,223.3681,800.0
2020-02-12 13:50:00,253.17,253.5,253.04,253.41,3286.0,223.324,223.6151,223.2093,223.5357,3286.0
2020-02-12 13:55:00,253.4,253.61,253.39,253.61,1400.0,223.5269,223.7121,223.518,223.7121,1400.0
2020-02-12 14:00:00,253.49,253.81,253.49,253.71,3517.0,223.6062,223.8885,223.6062,223.8003,3517.0
2020-02-12 14:05:00,253.64,253.74,253.63,253.74,1500.0,223.7386,223.8268,223.7297,223.8268,1500.0
2020-02-12 14:10:00,253.71,254.05,253.7,253.99,1757.0,223.8003,224.1002,223.7915,224.0473,1757.0
2020-02-12 14:15:00,253.92,254.3,253.92,254.12,3673.0,223.9855,224.3208,223.9855,224.162,3673.0
2020-02-12 14:20:00,254.1,254.13,253.93,253.99,2009.0,224.1443,224.1708,223.9944,224.0473,2009.0
2020-02-12 14:25:00,253.96,253.99,253.91,253.99,700.0,224.0208,224.0473,223.9767,224.0473,700.0
2020-02-12 14:30:00,253.96,254.3,253.92,254.17,5220.0,224.0208,224.3208,223.9855,224.2061,5220.0
2020-02-12 14:35:00,254.17,254.2,254.05,254.16,3191.0,224.2061,224.2325,224.1002,224.1973,3191.0
2020-02-12 14:40:00,254.18,254.27,254.13,254.2,2698.0,224.2149,224.2943,224.1708,224.2325,2698.0
2020-02-12 14:45:00,254.15,254.24,254.12,254.21,2707.0,224.1884,224.2678,224.162,224.2414,2707.0
2020-02-12 14:50:00,254.22,254.27,254.01,254.09,6466.0,224.2502,224.2943,224.0649,224.1355,6466.0
2020-02-12 14:55:00,254.04,254.19,253.78,253.78,8597.0,224.0914,224.2237,223.8621,223.8621,8597.0
2020-02-12 15:00:00,253.7,254.17,253.7,254.17,3223.0,223.7915,224.2061,223.7915,224.2061,3223.0
2020-02-12 15:05:00,254.05,254.07,253.91,253.95,2100.0,224.1002,224.1179,223.9767,224.012,2100.0
2020-02-12 15:10:00,253.95,253.95,253.69,253.88,2556.0,224.012,224.012,223.7827,223.9503,2556.0
2020-02-12 15:15:00,253.86,254.06,253.77,254.02,6502.0,223.9326,224.109,223.8532,224.0738,6502.0
2020-02-12 15:20:00,253.99,254.06,253.9,254.05,4600.0,224.0473,224.109,223.9679,224.1002,4600.0
2020-02-12 15:25:00,254.09,254.13,253.88,254.03,2800.0,224.1355,224.1708,223.9503,224.0826,2800.0
2020-02-12 15:30:00,253.99,254.01,253.73,253.74,5800.0,224.0473,224.0649,223.8179,223.8268,5800.0
2020-02-12 15:35:00,253.72,254.08,253.61,253.9,5541.0,223.8091,224.1267,223.7121,223.9679,5541.0
2020-02-12 15:40:00,253.93,254.19,253.84,254.12,6158.0,223.9944,224.2237,223.915,224.162,6158.0
2020-02-12 15:45:00,254.11,254.3,253.93,253.93,8061.0,224.1532,224.3208,223.9944,223.9944,8061.0
2020-02-12 15:50:00,253.97,254.2,253.93,254.11,12637.0,224.0297,224.2325,223.9944,224.1532,12637.0
2020-02-12 15:55:00,254.14,254.15,253.74,254.08,39290.0,224.1796,224.1884,223.8268,224.1267,39290.0
2020-02-13 09:30:00,253.89,254.99,253.89,254.84,17180.0,223.9591,224.9294,223.9591,224.7971,17180.0
2020-02-13 09:35:00,255.0,255.67,254.52,254.95,12062.0,224.9382,225.5292,224.5148,224.8941,12062.0
2020-02-13 09:40:00,255.09,255.09,254.24,254.79,7310.0,225.0176,225.0176,224.2678,224.753,7310.0
2020-02-13 09:45:00,254.64,255.22,254.64,254.83,7318.0,224.6207,225.1323,224.6207,224.7883,7318.0
2020-02-13 09:50:00,254.79,255.05,254.74,255.05,3047.0,224.753,224.9823,224.7089,224.9823,3047.0
2020-02-13 09:55:00,255.14,255.38,254.78,254.83,5454.0,225.0617,225.2734,224.7442,224.7883,5454.0
2020-02-13 10:00:00,254.77,254.93,253.92,253.92,3563.0,224.7353,224.8765,223.9855,223.9855,3563.0
2020-02-13 10:05:00,253.69,254.24,253.69,254.21,1425.0,223.7827,224.2678,223.7827,224.2414,1425.0
2020-02-13 10:10:00,254.33,254.33,253.41,253.59,11457.0,224.3472,224.3472,223.5357,223.6945,11457.0
2020-02-13 10:15:00,253.63,253.63,253.27,253.63,5543.0,223.7297,223.7297,223.4122,223.7297,5543.0
2020-02-13 10:20:00,253.7,253.72,253.44,253.51,5257.0,223.7915,223.8091,223.5621,223.6239,5257.0
2020-02-13 10:25:00,253.37,253.55,253.32,253.45,1400.0,223.5004,223.6592,223.4563,223.571,1400.0
2020-02-13 10:30:00,253.48,253.75,253.26,253.73,7273.0,223.5974,223.8356,223.4034,223.8179,7273.0
2020-02-13 10:35:00,253.75,253.96,253.67,253.87,9707.0,223.8356,224.0208,223.765,223.9414,9707.0
2020-02-13 10:40:00,253.88,254.4,253.83,254.36,1423.0,223.9503,224.409,223.9062,224.3737,1423.0
2020-02-13 10:45:00,254.33,254.86,254.32,254.7,2451.0,224.3472,224.8147,224.3384,224.6736,2451.0
2020-02-13 10:50:00,254.67,255.02,254.61,254.97,4248.0,224.6471,224.9559,224.5942,224.9118,4248.0
2020-02-13 10:55:00,254.91,255.61,254.91,255.56,3294.0,224.8588,225.4763,224.8588,225.4322,3294.0
2020-02-13 11:00:00,255.58,256.09,255.5,256.09,4827.0,225.4499,225.8997,225.3793,225.8997,4827.0
2020-02-13 11:05:00,256.22,256.32,256.04,256.04,3946.0,226.0144,226.1026,225.8556,225.8556,3946.0
2020-02-13 11:10:00,256.08,256.09,255.79,255.91,4040.0,225.8909,225.8997,225.6351,225.7409,4040.0
2020-02-13 11:15:00,255.85,256.03,255.79,255.79,3682.0,225.688,225.8468,225.6351,225.6351,3682.0
2020-02-13 11:20:00,255.64,255.72,255.49,255.7,6913.0,225.5028,225.5733,225.3705,225.5557,6913.0
2020-02-13 11:25:00,255.64,255.83,255.55,255.62,7447.0,225.5028,225.6704,225.4234,225.4851,7447.0
2020-02-13 11:30:00,255.56,255.77,255.47,255.77,4268.0,225.4322,225.6175,225.3528,225.6175,4268.0
2020-02-13 11:35:00,255.79,255.79,255.7,255.72,1043.0,225.6351,225.6351,225.5557,225.5733,1043.0
2020-02-13 11:40:00,255.71,255.8,255.62,255.67,2402.0,225.5645,225.6439,225.4851,225.5292,2402.0
2020-02-13 11:45:00,255.65,255.66,255.2,255.33,2500.0,225.5116,225.5204,225.1147,225.2293,2500.0
2020-02-13 11:50:00,255.28,255.54,255.26,255.38,1400.0,225.1852,225.4146,225.1676,225.2734,1400.0
2020-02-13 11:55:00,255.29,255.54,255.27,255.54,3273.0,225.194,225.4146,225.1764,225.4146,3273.0
2020-02-13 12:00:00,255.61,255.62,255.32,255.33,1853.0,225.4763,225.4851,225.2205,225.2293,1853.0
2020-02-13 12:05:00,255.22,255.38,255.21,255.33,1302.0,225.1323,225.2734,225.1235,225.2293,1302.0
2020-02-13 12:10:00,255.25,255.27,255.16,255.22,3000.0,225.1588,225.1764,225.0794,225.1323,3000.0
2020-02-13 12:15:00,255.35,255.47,255.35,255.37,975.0,225.247,225.3528,225.247,225.2646,975.0
2020-02-13 12:20:00,255.35,255.75,255.32,255.75,4614.0,225.247,225.5998,225.2205,225.5998,4614.0
2020-02-13 12:25:00,255.78,255.88,255.6,255.88,2051.0,225.6263,225.7145,225.4675,225.7145,2051.0
2020-02-13 12:30:00,255.89,255.89,255.77,255.83,1391.0,225.7233,225.7233,225.6175,225.6704,1391.0
2020-02-13 12:35:00,255.8,255.84,255.54,255.64,1607.0,225.6439,225.6792,225.4146,225.5028,1607.0
2020-02-13 12:40:00,255.58,255.58,255.38,255.38,1220.0,225.4499,225.4499,225.2734,225.2734,1220.0
2020-02-13 12:45:00,255.28,255.29,255.04,255.27,2951.0,225.1852,225.194,224.9735,225.1764,2951.0
2020-02-13 12:50:00,255.27,255.34,255.21,255.21,2408.0,225.1764,225.2381,225.1235,225.1235,2408.0
2020-02-13 12:55:00,255.22,255.22,254.86,254.86,1100.0,225.1323,225.1323,224.8147,224.8147,1100.0
2020-02-13 13:00:00,254.8,254.94,254.78,254.94,1100.0,224.7618,224.8853,224.7442,224.8853,1100.0
2020-02-13 13:05:00,254.95,254.99,254.72,254.73,1608.0,224.8941,224.9294,224.6912,224.7001,1608.0
2020-02-13 13:10:00,254.8,254.82,254.65,254.68,1132.0,224.7618,224.7794,224.6295,224.656,1132.0
2020-02-13 13:15:00,254.64,254.85,254.63,254.85,700.0,224.6207,224.8059,224.6118,224.8059,700.0
2020-02-13 13:20:00,254.85,255.01,254.85,254.93,2100.0,224.8059,224.9471,224.8059,224.8765,2100.0
2020-02-13 13:25:00,254.86,255.06,254.86,255.06,915.0,224.8147,224.9912,224.8147,224.9912,915.0
2020-02-13 13:30:00,255.11,255.38,255.11,255.33,3385.0,225.0353,225.2734,225.0353,225.2293,3385.0
2020-02-13 13:35:00,255.38,255.46,255.38,255.46,700.0,225.2734,225.344,225.2734,225.344,700.0
2020-02-13 13:40:00,255.42,255.43,255.29,255.33,1212.0,225.3087,225.3175,225.194,225.2293,1212.0
2020-02-13 13:45:00,255.25,255.42,255.25,255.42,500.0,225.1588,225.3087,225.1588,225.3087,500.0
2020-02-13 13:50:00,255.35,255.45,255.27,255.27,1041.0,225.247,225.3352,225.1764,225.1764,1041.0
2020-02-13 13:55:00,255.26,255.45,255.19,255.44,1651.0,225.1676,225.3352,225.1058,225.3264,1651.0
2020-02-13 14:00:00,255.42,255.64,255.39,255.64,2547.0,225.3087,225.5028,225.2823,225.5028,2547.0
2020-02-13 14:05:00,255.56,255.59,255.31,255.31,3885.0,225.4322,225.4587,225.2117,225.2117,3885.0
2020-02-13 14:10:00,255.31,255.42,255.25,255.4,2685.0,225.2117,225.3087,225.1588,225.2911,2685.0
2020-02-13 14:15:00,255.43,255.46,255.42,255.42,710.0,225.3175,225.344,225.3087,225.3087,710.0
2020-02-13 14:20:00,255.42,255.53,255.41,255.41,2702.0,225.3087,225.4057,225.2999,225.2999,2702.0
2020-02-13 14:25:00,255.37,255.48,255.27,255.43,2408.0,225.2646,225.3616,225.1764,225.3175,2408.0
2020-02-13 14:30:00,255.41,255.41,255.35,255.35,783.0,225.2999,225.2999,225.247,225.247,783.0
2020-02-13 14:35:00,255.35,255.35,255.22,255.28,1248.0,225.247,225.247,225.1323,225.1852,1248.0
2020-02-13 14:40:00,255.16,255.2,254.92,255.08,1777.0,225.0794,225.1147,224.8677,225.0088,1777.0
2020-02-13 14:45:00,255.03,255.03,254.78,254.97,1529.0,224.9647,224.9647,224.7442,224.9118,1529.0
2020-02-13 14:50:00,254.93,255.07,254.93,255.04,2342.0,224.8765,225.0,224.8765,224.9735,2342.0
2020-02-13 14:55:00,255.02,255.1,254.92,254.96,2569.0,224.9559,225.0264,224.8677,224.9029,2569.0
2020-02-13 15:00:00,254.93,254.97,254.62,254.83,2508.0,224.8765,224.9118,224.603,224.7883,2508.0
2020-02-13 15:05:00,254.73,254.79,254.66,254.75,4740.0,224.7001,224.753,224.6383,224.7177,4740.0
2020-02-13 15:10:00,254.81,254.87,254.69,254.81,3657.0,224.7706,224.8236,224.6648,224.7706,3657.0
2020-02-13 15:15:00,254.88,255.25,254.88,255.25,1942.0,224.8324,225.1588,224.8324,225.1588,1942.0
2020-02-13 15:20:00,255.12,255.12,254.94,255.02,2258.0,225.0441,225.0441,224.8853,224.9559,2258.0
2020-02-13 15:25:00,255.15,255.2,255.07,255.09,2604.0,225.0705,225.1147,225.0,225.0176,2604.0
2020-02-13 15:30:00,255.04,255.11,254.7,254.83,11393.0,224.9735,225.0353,224.6736,224.7883,11393.0
2020-02-13 15:35:00,254.91,255.28,254.91,255.26,3685.0,224.8588,225.1852,224.8588,225.1676,3685.0
2020-02-13 15:40:00,255.28,255.34,254.81,254.82,4621.0,225.1852,225.2381,224.7706,224.7794,4621.0
2020-02-13 15:45:00,254.83,255.09,254.77,254.95,6263.0,224.7883,225.0176,224.7353,224.8941,6263.0
2020-02-13 15:50:00,254.95,255.15,254.92,255.05,10122.0,224.8941,225.0705,224.8677,224.9823,10122.0
2020-02-13 15:55:00,255.08,255.08,254.64,254.95,28713.0,225.0088,225.0088,224.6207,224.8941,28713.0
2020-02-14 09:30:00,255.22,255.87,255.0,255.87,12563.0,225.1323,225.7057,224.9382,225.7057,12563.0
2020-02-14 09:35:00,255.56,255.87,255.22,255.23,5663.0,225.4322,225.7057,225.1323,225.1411,5663.0
2020-02-14 09:40:00,255.08,255.35,254.7,254.7,1114.0,225.0088,225.247,224.6736,224.6736,1114.0
2020-02-14 09:45:00,254.81,255.42,254.65,255.42,3047.0,224.7706,225.3087,224.6295,225.3087,3047.0
2020-02-14 09:50:00,255.04,255.21,254.94,255.21,2987.0,224.9735,225.1235,224.8853,225.1235,2987.0
2020-02-14 09:55:00,255.01,256.0,255.0,256.0,6261.0,224.9471,225.8203,224.9382,225.8203,6261.0
2020-02-14 10:00:00,255.95,255.95,255.21,255.21,4882.0,225.7762,225.7762,225.1235,225.1235,4882.0
2020-02-14 10:05:00,255.21,255.8,255.21,255.8,1176.0,225.1235,225.6439,225.1235,225.6439,1176.0
2020-02-14 10:10:00,255.63,255.78,255.18,255.18,10790.0,225.494,225.6263,225.097,225.097,10790.0
2020-02-14 10:15:00,255.17,255.36,255.05,255.17,2732.0,225.0882,225.2558,224.9823,225.0882,2732.0
2020-02-14 10:20:00,255.17,255.17,255.09,255.1,487.0,225.0882,225.0882,225.0176,225.0264,487.0
2020-02-14 10:25:00,255.09,255.17,255.03,255.17,1920.0,225.0176,225.0882,224.9647,225.0882,1920.0
2020-02-14 10:30:00,255.13,255.33,255.02,255.21,2303.0,225.0529,225.2293,224.9559,225.1235,2303.0
2020-02-14 10:35:00,255.23,255.39,255.21,255.31,4077.0,225.1411,225.2823,225.1235,225.2117,4077.0
2020-02-14 10:40:00,255.28,255.43,255.2,255.41,5447.0,225.1852,225.3175,225.1147,225.2999,5447.0
2020-02-14 10:45:00,255.41,255.77,255.41,255.64,3205.0,225.2999,225.6175,225.2999,225.5028,3205.0
2020-02-14 10:50:00,255.62,255.91,255.61,255.67,2799.0,225.4851,225.7409,225.4763,225.5292,2799.0
2020-02-14 10:55:00,255.57,255.62,255.31,255.45,3463.0,225.441,225.4851,225.2117,225.3352,3463.0
2020-02-14 11:00:00,255.44,255.93,255.44,255.74,7334.0,225.3264,225.7586,225.3264,225.591,7334.0
2020-02-14 11:05:00,255.79,255.84,255.55,255.55,2216.0,225.6351,225.6792,225.4234,225.4234,2216.0
2020-02-14 11:10:00,255.5,255.83,255.45,255.82,1000.0,225.3793,225.6704,225.3352,225.6616,1000.0
2020-02-14 11:15:00,255.78,256.05,255.75,255.87,1963.0,225.6263,225.8644,225.5998,225.7057,1963.0
2020-02-14 11:20:00,255.87,255.91,255.86,255.86,400.0,225.7057,225.7409,225.6968,225.6968,400.0
2020-02-14 11:25:00,255.81,255.83,255.58,255.78,3190.0,225.6527,225.6704,225.4499,225.6263,3190.0
2020-02-14 11:30:00,255.85,255.95,255.74,255.81,2668.0,225.688,225.7762,225.591,225.6527,2668.0
2020-02-14 11:35:00,255.85,256.01,255.69,255.88,1755.0,225.688,225.8292,225.5469,225.7145,1755.0
2020-02-14 11:40:00,255.88,255.88,255.73,255.73,1939.0,225.7145,225.7145,225.5822,225.5822,1939.0
2020-02-14 11:45:00,255.67,255.68,255.14,255.25,2828.0,225.5292,225.5381,225.0617,225.1588,2828.0
2020-02-14 11:50:00,255.23,255.4,255.22,255.4,2305.0,225.1411,225.2911,225.1323,225.2911,2305.0
2020-02-14 11:55:00,255.29,255.45,255.29,255.38,2210.0,225.194,225.3352,225.194,225.2734,2210.0
2020-02-14 12:00:00,255.39,255.61,255.37,255.52,1406.0,225.2823,225.4763,225.2646,225.3969,1406.0
2020-02-14 12:05:00,255.51,255.82,255.51,255.65,2454.0,225.3881,225.6616,225.3881,225.5116,2454.0
2020-02-14 12:10:00,255.61,255.61,255.53,255.53,700.0,225.4763,225.4763,225.4057,225.4057,700.0
2020-02-14 12:15:00,255.56,255.74,255.41,255.66,5614.0,225.4322,225.591,225.2999,225.5204,5614.0
2020-02-14 12:20:00,255.65,255.65,255.37,255.37,2300.0,225.5116,225.5116,225.2646,225.2646,2300.0
2020-02-14 12:25:00,255.34,255.61,255.24,255.61,2839.0,225.2381,225.4763,225.1499,225.4763,2839.0
2020-02-14 12:30:00,255.6,255.78,255.58,255.78,1676.0,225.4675,225.6263,225.4499,225.6263,1676.0
2020-02-14 12:35:00,255.73,255.78,255.7,255.72,1616.0,225.5822,225.6263,225.5557,225.5733,1616.0
2020-02-14 12:40:00,255.83,255.83,255.47,255.47,3164.0,225.6704,225.6704,225.3528,225.3528,3164.0
2020-02-14 12:45:00,255.59,255.68,255.53,255.64,1403.0,225.4587,225.5381,225.4057,225.5028,1403.0
2020-02-14 12:50:00,255.65,255.71,255.56,255.62,2221.0,225.5116,225.5645,225.4322,225.4851,2221.0
2020-02-14 12:55:00,255.68,255.68,255.44,255.48,2702.0,225.5381,225.5381,225.3264,225.3616,2702.0
2020-02-14 13:00:00,255.39,255.53,255.36,255.51,2200.0,225.2823,225.4057,225.2558,225.3881,2200.0
2020-02-14 13:05:00,255.55,255.55,255.26,255.28,3410.0,225.4234,225.4234,225.1676,225.1852,3410.0
2020-02-14 13:10:00,255.28,255.47,255.27,255.39,2143.0,225.1852,225.3528,225.1764,225.2823,2143.0
2020-02-14 13:15:00,255.32,255.48,255.32,255.4,4997.0,225.2205,225.3616,225.2205,225.2911,4997.0
2020-02-14 13:20:00,255.4,255.58,255.37,255.54,2315.0,225.2911,225.4499,225.2646,225.4146,2315.0
2020-02-14 13:25:00,255.5,255.73,255.45,255.73,2669.0,225.3793,225.5822,225.3352,225.5822,2669.0
2020-02-14 13:30:00,255.73,255.73,255.58,255.63,3043.0,225.5822,225.5822,225.4499,225.494,3043.0
2020-02-14 13:35:00,255.62,255.81,255.58,255.78,3925.0,225.4851,225.6527,225.4499,225.6263,3925.0
2020-02-14 13:40:00,255.73,255.79,255.64,255.72,2200.0,225.5822,225.6351,225.5028,225.5733,2200.0
2020-02-14 13:45:00,255.68,255.7,255.54,255.7,1412.0,225.5381,225.5557,225.4146,225.5557,1412.0
2020-02-14 13:50:00,255.53,255.53,255.3,255.4,3820.0,225.4057,225.4057,225.2029,225.2911,3820.0
2020-02-14 13:55:00,255.45,255.5,255.38,255.43,2353.0,225.3352,225.3793,225.2734,225.3175,2353.0
2020-02-14 14:00:00,255.38,255.49,255.38,255.49,1700.0,225.2734,225.3705,225.2734,225.3705,1700.0
2020-02-14 14:05:00,255.46,255.54,255.35,255.36,4004.0,225.344,225.4146,225.247,225.2558,4004.0
2020-02-14 14:10:00,255.32,255.58,255.28,255.5,4635.0,225.2205,225.4499,225.1852,225.3793,4635.0
2020-02-14 14:15:00,255.44,255.53,255.18,255.53,6531.0,225.3264,225.4057,225.097,225.4057,6531.0
2020-02-14 14:20:00,255.53,255.68,255.5,255.65,1974.0,225.4057,225.5381,225.3793,225.5116,1974.0
2020-02-14 14:25:00,255.64,255.71,255.55,255.65,2226.0,225.5028,225.5645,225.4234,225.5116,2226.0
2020-02-14 14:30:00,255.73,255.89,255.7,255.89,2612.0,225.5822,225.7233,225.5557,225.7233,2612.0
2020-02-14 14:35:00,255.89,255.92,255.82,255.89,2101.0,225.7233,225.7498,225.6616,225.7233,2101.0
2020-02-14 14:40:00,255.83,255.86,255.53,255.62,4040.0,225.6704,225.6968,225.4057,225.4851,4040.0
2020-02-14 14:45:00,255.77,255.77,255.63,255.64,1399.0,225.6175,225.6175,225.494,225.5028,1399.0
2020-02-14 14:50:00,255.62,255.65,255.54,255.6,1650.0,225.4851,225.5116,225.4146,225.4675,1650.0
2020-02-14 14:55:00,255.57,255.57,255.5,255.56,2978.0,225.441,225.441,225.3793,225.4322,2978.0
2020-02-14 15:00:00,255.55,255.62,255.55,255.6,2410.0,225.4234,225.4851,225.4234,225.4675,2410.0
2020-02-14 15:05:00,255.54,255.65,255.53,255.57,1512.0,225.4146,225.5116,225.4057,225.441,1512.0
2020-02-14 15:10:00,255.64,255.68,255.53,255.54,4975.0,225.5028,225.5381,225.4057,225.4146,4975.0
2020-02-14 15:15:00,255.52,255.57,255.16,255.16,7034.0,225.3969,225.441,225.0794,225.0794,7034.0
2020-02-14 15:20:00,255.19,255.41,255.16,255.25,6950.0,225.1058,225.2999,225.0794,225.1588,6950.0
2020-02-14 15:25:00,255.31,255.45,255.31,255.37,5468.0,225.2117,225.3352,225.2117,225.2646,5468.0
2020-02-14 15:30:00,255.37,255.54,255.35,255.54,6404.0,225.2646,225.4146,225.247,225.4146,6404.0
2020-02-14 15:35:00,255.53,255.55,255.42,255.53,3331.0,225.4057,225.4234,225.3087,225.4057,3331.0
2020-02-14 15:40:00,255.54,255.54,255.41,255.41,4638.0,225.4146,225.4146,225.2999,225.2999,4638.0
2020-02-14 15:45:00,255.46,255.59,255.39,255.47,8140.0,225.344,225.4587,225.2823,225.3528,8140.0
2020-02-14 15:50:00,255.53,255.66,255.44,255.6,12565.0,225.4057,225.5204,225.3264,225.4675,12565.0
2020-02-14 15:55:00,255.64,256.01,255.54,255.97,42739.0,225.5028,225.8292,225.4146,225.7939,42739.0
2020-02-18 09:30:00,255.91,256.03,255.26,255.55,17910.0,225.7409,225.8468,225.1676,225.4234,17910.0
2020-02-18 09:35:00,255.31,255.82,255.19,255.72,6105.0,225.2117,225.6616,225.1058,225.5733,6105.0
2020-02-18 09:40:00,255.72,255.94,255.31,255.41,3717.0,225.5733,225.7674,225.2117,225.2999,3717.0
2020-02-18 09:45:00,255.4,255.96,255.31,255.61,8758.0,225.2911,225.7851,225.2117,225.4763,8758.0
2020-02-18 09:50:00,255.58,255.66,255.37,255.54,6476.0,225.4499,225.5204,225.2646,225.4146,6476.0
2020-02-18 09:55:00,255.54,255.56,255.17,255.48,3941.0,225.4146,225.4322,225.0882,225.3616,3941.0
2020-02-18 10:00:00,255.48,255.59,255.09,255.13,8306.0,225.3616,225.4587,225.0176,225.0529,8306.0
2020-02-18 10:05:00,255.07,255.26,254.97,254.98,7235.0,225.0,225.1676,224.9118,224.9206,7235.0
2020-02-18 10:10:00,255.04,255.52,255.03,255.52,3753.0,224.9735,225.3969,224.9647,225.3969,3753.0
2020-02-18 10:15:00,255.48,255.78,255.32,255.62,5023.0,225.3616,225.6263,225.2205,225.4851,5023.0
2020-02-18 10:20:00,255.78,255.82,255.58,255.69,3260.0,225.6263,225.6616,225.4499,225.5469,3260.0
2020-02-18 10:25:00,255.62,255.83,255.49,255.5,5194.0,225.4851,225.6704,225.3705,225.3793,5194.0
2020-02-18 10:30:00,255.58,255.91,255.56,255.9,4107.0,225.4499,225.7409,225.4322,225.7321,4107.0
2020-02-18 10:35:00,256.01,256.01,255.56,255.58,4084.0,225.8292,225.8292,225.4322,225.4499,4084.0
2020-02-18 10:40:00,255.71,255.86,255.33,255.86,3636.0,225.5645,225.6968,225.2293,225.6968,3636.0
2020-02-18 10:45:00,255.75,256.01,255.73,255.99,2736.0,225.5998,225.8292,225.5822,225.8115,2736.0
2020-02-18 10:50:00,255.88,255.88,255.6,255.61,1158.0,225.7145,225.7145,225.4675,225.4763,1158.0
2020-02-18 10:55:00,255.6,255.77,255.45,255.47,3192.0,225.4675,225.6175,225.3352,225.3528,3192.0
2020-02-18 11:00:00,255.47,255.59,255.39,255.44,3822.0,225.3528,225.4587,225.2823,225.3264,3822.0
2020-02-18 11:05:00,255.39,255.55,255.38,255.54,8392.0,225.2823,225.4234,225.2734,225.4146,8392.0
2020-02-18 11:10:00,255.57,255.57,255.4,255.44,2616.0,225.441,225.441,225.2911,225.3264,2616.0
2020-02-18 11:15:00,255.24,255.29,255.05,255.19,3559.0,225.1499,225.194,224.9823,225.1058,3559.0
2020-02-18 11:20:00,255.28,255.5,255.27,255.5,3603.0,225.1852,225.3793,225.1764,225.3793,3603.0
2020-02-18 11:25:00,255.48,255.64,255.31,255.48,15041.0,225.3616,225.5028,225.2117,225.3616,15041.0
2020-02-18 11:30:00,255.49,255.7,255.49,255.65,2250.0,225.3705,225.5557,225.3705,225.5116,2250.0
2020-02-18 11:35:00,255.62,255.65,255.44,255.57,3992.0,225.4851,225.5116,225.3264,225.441,3992.0
2020-02-18 11:40:00,255.65,255.69,255.36,255.5,6171.0,225.5116,225.5469,225.2558,225.3793,6171.0
2020-02-18 11:45:00,255.42,255.51,255.41,255.42,4314.0,225.3087,225.3881,225.2999,225.3087,4314.0
2020-02-18 11:50:00,255.4,255.66,255.34,255.64,4074.0,225.2911,225.5204,225.2381,225.5028,4074.0
2020-02-18 11:55:00,255.6,255.66,255.45,255.49,4680.0,225.4675,225.5204,225.3352,225.3705,4680.0
2020-02-18 12:00:00,255.52,255.95,255.52,255.91,3328.0,225.3969,225.7762,225.3969,225.7409,3328.0
2020-02-18 12:05:00,255.95,256.07,255.95,256.07,1200.0,225.7762,225.8821,225.7762,225.8821,1200.0
2020-02-18 12:10:00,256.15,256.39,256.15,256.33,2466.0,225.9527,226.1644,225.9527,226.1114,2466.0
2020-02-18 12:15:00,256.36,256.4,256.16,256.16,3900.0,226.1379,226.1732,225.9615,225.9615,3900.0
2020-02-18 12:20:00,256.12,256.24,255.7,255.9,2053.0,225.9262,226.032,225.5557,225.7321,2053.0
2020-02-18 12:25:00,255.9,255.97,255.87,255.97,1339.0,225.7321,225.7939,225.7057,225.7939,1339.0
2020-02-18 12:30:00,256.06,256.18,256.02,256.17,2485.0,225.8733,225.9791,225.838,225.9703,2485.0
2020-02-18 12:35:00,256.16,256.16,256.01,256.16,801.0,225.9615,225.9615,225.8292,225.9615,801.0
2020-02-18 12:40:00,256.07,256.08,255.96,256.05,1266.0,225.8821,225.8909,225.7851,225.8644,1266.0
2020-02-18 12:45:00,256.06,256.19,255.99,256.19,3242.0,225.8733,225.9879,225.8115,225.9879,3242.0
2020-02-18 12:50:00,256.21,256.22,256.01,256.01,2300.0,226.0056,226.0144,225.8292,225.8292,2300.0
2020-02-18 12:55:00,256.01,256.12,255.99,256.03,1400.0,225.8292,225.9262,225.8115,225.8468,1400.0
2020-02-18 13:00:00,256.07,256.55,256.06,256.55,3230.0,225.8821,226.3055,225.8733,226.3055,3230.0
2020-02-18 13:05:00,256.45,256.59,256.37,256.47,4105.0,226.2173,226.3408,226.1467,226.2349,4105.0
2020-02-18 13:10:00,256.41,256.53,256.41,256.41,812.0,226.182,226.2879,226.182,226.182,812.0
2020-02-18 13:15:00,256.19,256.19,256.12,256.12,200.0,225.9879,225.9879,225.9262,225.9262,200.0
2020-02-18 13:20:00,256.09,256.16,255.86,255.88,3277.0,225.8997,225.9615,225.6968,225.7145,3277.0
2020-02-18 13:25:00,255.96,256.01,255.86,255.89,1079.0,225.7851,225.8292,225.6968,225.7233,1079.0
2020-02-18 13:30:00,255.93,256.13,255.89,255.97,7468.0,225.7586,225.935,225.7233,225.7939,7468.0
2020-02-18 13:35:00,256.01,256.07,255.79,255.79,2775.0,225.8292,225.8821,225.6351,225.6351,2775.0
2020-02-18 13:40:00,255.72,255.91,255.67,255.67,1800.0,225.5733,225.7409,225.5292,225.5292,1800.0
2020-02-18 13:45:00,255.57,255.64,255.49,255.49,1642.0,225.441,225.5028,225.3705,225.3705,1642.0
2020-02-18 13:50:00,255.43,255.51,255.35,255.35,4778.0,225.3175,225.3881,225.247,225.247,4778.0
2020-02-18 13:55:00,255.41,255.62,255.4,255.62,4677.0,225.2999,225.4851,225.2911,225.4851,4677.0
2020-02-18 14:00:00,255.69,255.72,255.58,255.65,3328.0,225.5469,225.5733,225.4499,225.5116,3328.0
2020-02-18 14:05:00,255.57,255.59,255.49,255.56,3883.0,225.441,225.4587,225.3705,225.4322,3883.0
2020-02-18 14:10:00,255.51,255.56,255.38,255.5,3200.0,225.3881,225.4322,225.2734,225.3793,3200.0
2020-02-18 14:15:00,255.43,255.7,255.42,255.47,5222.0,225.3175,225.5557,225.3087,225.3528,5222.0
2020-02-18 14:20:00,255.54,255.67,255.49,255.6,1157.0,225.4146,225.5292,225.3705,225.4675,1157.0
2020-02-18 14:25:00,255.64,255.7,255.52,255.55,2518.0,225.5028,225.5557,225.3969,225.4234,2518.0
2020-02-18 14:30:00,255.4,255.68,255.4,255.55,3901.0,225.2911,225.5381,225.2911,225.4234,3901.0
2020-02-18 14:35:00,255.6,255.67,255.55,255.61,2836.0,225.4675,225.5292,225.4234,225.4763,2836.0
2020-02-18 14:40:00,255.56,255.68,255.55,255.59,2524.0,225.4322,225.5381,225.4234,225.4587,2524.0
2020-02-18 14:45:00,255.55,255.58,255.47,255.55,2300.0,225.4234,225.4499,225.3528,225.4234,2300.0
2020-02-18 14:50:00,255.58,255.66,255.5,255.55,2950.0,225.4499,225.5204,225.3793,225.4234,2950.0
2020-02-18 14:55:00,255.58,255.73,255.58,255.7,2203.0,225.4499,225.5822,225.4499,225.5557,2203.0
2020-02-18 15:00:00,255.71,255.87,255.7,255.81,2711.0,225.5645,225.7057,225.5557,225.6527,2711.0
2020-02-18 15:05:00,255.74,255.82,255.58,255.73,3877.0,225.591,225.6616,225.4499,225.5822,3877.0
2020-02-18 15:10:00,255.71,256.04,255.68,255.97,2544.0,225.5645,225.8556,225.5381,225.7939,2544.0
2020-02-18 15:15:00,255.99,256.01,255.68,255.71,2748.0,225.8115,225.8292,225.5381,225.5645,2748.0
2020-02-18 15:20:00,255.75,255.75,255.52,255.53,2985.0,225.5998,225.5998,225.3969,225.4057,2985.0
2020-02-18 15:25:00,255.53,255.58,255.43,255.55,6360.0,225.4057,225.4499,225.3175,225.4234,6360.0
2020-02-18 15:30:00,255.55,255.67,255.44,255.57,9140.0,225.4234,225.5292,225.3264,225.441,9140.0
2020-02-18 15:35:00,255.54,255.62,255.53,255.56,4822.0,225.4146,225.4851,225.4057,225.4322,4822.0
2020-02-18 15:40:00,255.54,255.77,255.53,255.76,7173.0,225.4146,225.6175,225.4057,225.6086,7173.0
2020-02-18 15:45:00,255.81,255.88,255.58,255.68,8943.0,225.6527,225.7145,225.4499,225.5381,8943.0
2020-02-18 15:50:00,255.63,255.9,255.63,255.87,11952.0,225.494,225.7321,225.494,225.7057,11952.0
2020-02-18 15:55:00,255.88,255.89,255.59,255.79,38159.0,225.7145,225.7233,225.4587,225.6351,38159.0
2020-02-19 09:30:00,256.41,256.68,255.61,256.35,15076.0,226.182,226.4202,225.4763,226.1291,15076.0
2020-02-19 09:35:00,256.36,256.44,255.64,256.11,2946.0,226.1379,226.2085,225.5028,225.9174,2946.0
2020-02-19 09:40:00,256.19,256.69,256.02,256.44,2499.0,225.9879,226.429,225.838,226.2085,2499.0
2020-02-19 09:45:00,256.31,256.54,256.28,256.29,2800.0,226.0938,226.2967,226.0673,226.0762,2800.0
2020-02-19 09:50:00,256.29,256.63,256.12,256.39,6269.0,226.0762,226.3761,225.9262,226.1644,6269.0
2020-02-19 09:55:00,256.29,256.39,255.81,255.97,13381.0,226.0762,226.1644,225.6527,225.7939,13381.0
2020-02-19 10:00:00,256.15,256.16,255.91,255.93,5842.0,225.9527,225.9615,225.7409,225.7586,5842.0
2020-02-19 10:05:00,255.99,256.24,255.62,255.74,6380.0,225.8115,226.032,225.4851,225.591,6380.0
2020-02-19 10:10:00,255.81,255.9,255.01,255.02,5401.0,225.6527,225.7321,224.9471,224.9559,5401.0
2020-02-19 10:15:00,255.18,255.38,255.03,255.31,4150.0,225.097,225.2734,224.9647,225.2117,4150.0
2020-02-19 10:20:00,255.25,255.76,255.25,255.74,1830.0,225.1588,225.6086,225.1588,225.591,1830.0
2020-02-19 10:25:00,255.94,256.02,255.69,255.72,2401.0,225.7674,225.838,225.5469,225.5733,2401.0
2020-02-19 10:30:00,255.79,255.86,255.68,255.75,1799.0,225.6351,225.6968,225.5381,225.5998,1799.0
2020-02-19 10:35:00,255.88,256.03,255.77,255.92,1807.0,225.7145,225.8468,225.6175,225.7498,1807.0
2020-02-19 10:40:00,256.14,256.14,255.95,255.95,2335.0,225.9438,225.9438,225.7762,225.7762,2335.0
2020-02-19 10:45:00,255.88,256.02,255.78,255.91,4791.0,225.7145,225.838,225.6263,225.7409,4791.0
2020-02-19 10:50:00,255.84,256.14,255.84,256.1,3568.0,225.6792,225.9438,225.6792,225.9086,3568.0
2020-02-19 10:55:00,256.07,256.12,255.96,255.97,8096.0,225.8821,225.9262,225.7851,225.7939,8096.0
2020-02-19 11:00:00,256.0,256.35,255.95,256.35,13605.0,225.8203,226.1291,225.7762,226.1291,13605.0
2020-02-19 11:05:00,256.49,256.8,256.49,256.6,2638.0,226.2526,226.526,226.2526,226.3496,2638.0
2020-02-19 11:10:00,256.61,257.01,256.53,257.0,4019.0,226.3584,226.7113,226.2879,226.7025,4019.0
2020-02-19 11:15:00,256.9,256.92,256.38,256.38,4080.0,226.6142,226.6319,226.1555,226.1555,4080.0
2020-02-19 11:20:00,256.29,256.46,256.16,256.44,3600.0,226.0762,226.2261,225.9615,226.2085,3600.0
2020-02-19 11:25:00,256.35,256.38,256.24,256.26,1335.0,226.1291,226.1555,226.032,226.0497,1335.0
2020-02-19 11:30:00,256.19,256.2,256.02,256.02,3000.0,225.9879,225.9968,225.838,225.838,3000.0
2020-02-19 11:35:00,256.02,256.24,255.99,256.16,2920.0,225.838,226.032,225.8115,225.9615,2920.0
2020-02-19 11:40:00,256.19,256.23,255.93,256.2,4000.0,225.9879,226.0232,225.7586,225.9968,4000.0
2020-02-19 11:45:00,256.09,256.34,256.09,256.22,1683.0,225.8997,226.1203,225.8997,226.0144,1683.0
2020-02-19 11:50:00,256.3,256.51,255.98,256.1,3900.0,226.085,226.2702,225.8027,225.9086,3900.0
2020-02-19 11:55:00,256.1,256.27,256.09,256.26,6477.0,225.9086,226.0585,225.8997,226.0497,6477.0
2020-02-19 12:00:00,256.22,256.4,256.2,256.36,7535.0,226.0144,226.1732,225.9968,226.1379,7535.0
2020-02-19 12:05:00,256.23,256.27,255.99,256.15,7426.0,226.0232,226.0585,225.8115,225.9527,7426.0
2020-02-19 12:10:00,256.13,256.49,256.08,256.49,7577.0,225.935,226.2526,225.8909,226.2526,7577.0
2020-02-19 12:15:00,256.48,256.75,256.32,256.67,10032.0,226.2438,226.4819,226.1026,226.4114,10032.0
2020-02-19 12:20:00,256.61,256.63,256.45,256.55,2400.0,226.3584,226.3761,226.2173,226.3055,2400.0
2020-02-19 12:25:00,256.54,256.54,256.38,256.38,1800.0,226.2967,226.2967,226.1555,226.1555,1800.0
2020-02-19 12:30:00,256.42,256.54,256.38,256.49,2990.0,226.1908,226.2967,226.1555,226.2526,2990.0
2020-02-19 12:35:00,256.5,256.57,256.37,256.37,1776.0,226.2614,226.3231,226.1467,226.1467,1776.0
2020-02-19 12:40:00,256.45,256.52,256.31,256.52,2500.0,226.2173,226.279,226.0938,226.279,2500.0
2020-02-19 12:45:00,256.54,256.66,256.53,256.66,1808.0,226.2967,226.4025,226.2879,226.4025,1808.0
2020-02-19 12:50:00,256.74,256.74,256.63,256.65,2400.0,226.4731,226.4731,226.3761,226.3937,2400.0
2020-02-19 12:55:00,256.68,256.68,256.38,256.52,2302.0,226.4202,226.4202,226.1555,226.279,2302.0
2020-02-19 13:00:00,256.44,256.61,256.37,256.45,3151.0,226.2085,226.3584,226.1467,226.2173,3151.0
2020-02-19 13:05:00,256.41,256.51,256.24,256.48,4833.0,226.182,226.2702,226.032,226.2438,4833.0
2020-02-19 13:10:00,256.47,256.59,256.42,256.48,3600.0,226.2349,226.3408,226.1908,226.2438,3600.0
2020-02-19 13:15:00,256.46,256.5,256.26,256.31,3300.0,226.2261,226.2614,226.0497,226.0938,3300.0
2020-02-19 13:20:00,256.34,256.4,256.29,256.29,4883.0,226.1203,226.1732,226.0762,226.0762,4883.0
2020-02-19 13:25:00,256.28,256.32,256.15,256.15,1656.0,226.0673,226.1026,225.9527,225.9527,1656.0
2020-02-19 13:30:00,256.15,256.37,256.14,256.19,3600.0,225.9527,226.1467,225.9438,225.9879,3600.0
2020-02-19 13:35:00,256.19,256.2,255.97,256.09,2700.0,225.9879,225.9968,225.7939,225.8997,2700.0
2020-02-19 13:40:00,256.17,256.24,255.93,255.96,3864.0,225.9703,226.032,225.7586,225.7851,3864.0
2020-02-19 13:45:00,255.98,256.08,255.97,256.02,5539.0,225.8027,225.8909,225.7939,225.838,5539.0
2020-02-19 13:50:00,255.98,256.15,255.97,256.14,6469.0,225.8027,225.9527,225.7939,225.9438,6469.0
2020-02-19 13:55:00,256.1,256.2,256.06,256.1,5360.0,225.9086,225.9968,225.8733,225.9086,5360.0
2020-02-19 14:00:00,256.13,256.19,256.06,256.06,1000.0,225.935,225.9879,225.8733,225.8733,1000.0
2020-02-19 14:05:00,256.07,256.22,256.07,256.15,1806.0,225.8821,226.0144,225.8821,225.9527,1806.0
2020-02-19 14:10:00,256.17,256.21,256.08,256.21,7410.0,225.9703,226.0056,225.8909,226.0056,7410.0
2020-02-19 14:15:00,256.15,256.22,256.06,256.1,3000.0,225.9527,226.0144,225.8733,225.9086,3000.0
2020-02-19 14:20:00,256.06,256.18,256.06,256.15,6600.0,225.8733,225.9791,225.8733,225.9527,6600.0
2020-02-19 14:25:00,256.18,256.25,256.09,256.18,3878.0,225.9791,226.0409,225.8997,225.9791,3878.0
2020-02-19 14:30:00,256.14,256.29,256.08,256.09,4750.0,225.9438,226.0762,225.8909,225.8997,4750.0
2020-02-19 14:35:00,256.14,256.25,256.08,256.25,2400.0,225.9438,226.0409,225.8909,226.0409,2400.0
2020-02-19 14:40:00,256.14,256.31,256.13,256.2,2097.0,225.9438,226.0938,225.935,225.9968,2097.0
2020-02-19 14:45:00,256.34,256.34,256.14,256.22,2151.0,226.1203,226.1203,225.9438,226.0144,2151.0
2020-02-19 14:50:00,256.16,256.21,256.06,256.1,4100.0,225.9615,226.0056,225.8733,225.9086,4100.0
2020-02-19 14:55:00,256.13,256.3,256.08,256.17,3601.0,225.935,226.085,225.8909,225.9703,3601.0
2020-02-19 15:00:00,256.17,256.3,256.1,256.1,3773.0,225.9703,226.085,225.9086,225.9086,3773.0
2020-02-19 15:05:00,256.12,256.28,256.05,256.2,4701.0,225.9262,226.0673,225.8644,225.9968,4701.0
2020-02-19 15:10:00,256.2,256.27,256.03,256.18,6135.0,225.9968,226.0585,225.8468,225.9791,6135.0
2020-02-19 15:15:00,256.11,256.24,256.05,256.15,3157.0,225.9174,226.032,225.8644,225.9527,3157.0
2020-02-19 15:20:00,256.18,256.33,256.02,256.11,7702.0,225.9791,226.1114,225.838,225.9174,7702.0
2020-02-19 15:25:00,256.1,256.2,256.05,256.13,8074.0,225.9086,225.9968,225.8644,225.935,8074.0
2020-02-19 15:30:00,256.12,256.2,256.05,256.1,13992.0,225.9262,225.9968,225.8644,225.9086,13992.0
2020-02-19 15:35:00,256.09,256.19,256.05,256.1,11440.0,225.8997,225.9879,225.8644,225.9086,11440.0
2020-02-19 15:40:00,256.08,256.16,256.05,256.06,14058.0,225.8909,225.9615,225.8644,225.8733,14058.0
2020-02-19 15:45:00,256.1,256.16,255.77,255.77,34266.0,225.9086,225.9615,225.6175,225.6175,34266.0
2020-02-19 15:50:00,255.8,256.05,255.56,256.0,23545.0,225.6439,225.8644,225.4322,225.8203,23545.0
2020-02-19 15:55:00,256.05,256.09,255.81,255.81,46878.0,225.8644,225.8997,225.6527,225.6527,46878.0
2020-02-20 09:30:00,254.9,255.69,254.81,255.09,14321.0,224.85,225.5469,224.7706,225.0176,14321.0
2020-02-20 09:35:00,255.24,255.45,254.89,255.21,2413.0,225.1499,225.3352,224.8412,225.1235,2413.0
2020-02-20 09:40:00,255.1,255.27,254.89,255.0,7762.0,225.0264,225.1764,224.8412,224.9382,7762.0
2020-02-20 09:45:00,255.0,255.05,254.71,254.71,3112.0,224.9382,224.9823,224.6824,224.6824,3112.0
2020-02-20 09:50:00,254.84,255.26,254.52,254.52,8784.0,224.7971,225.1676,224.5148,224.5148,8784.0
2020-02-20 09:55:00,254.59,255.1,254.38,255.1,5061.0,224.5766,225.0264,224.3913,225.0264,5061.0
2020-02-20 10:00:00,255.04,255.7,255.0,255.34,4977.0,224.9735,225.5557,224.9382,225.2381,4977.0
2020-02-20 10:05:00,255.42,255.57,255.07,255.07,4002.0,225.3087,225.441,225.0,225.0,4002.0
2020-02-20 10:10:00,255.01,255.22,254.76,255.01,4193.0,224.9471,225.1323,224.7265,224.9471,4193.0
2020-02-20 10:15:00,255.0,255.35,254.96,255.21,6463.0,224.9382,225.247,224.9029,225.1235,6463.0
2020-02-20 10:20:00,255.35,255.35,254.98,255.2,3884.0,225.247,225.247,224.9206,225.1147,3884.0
2020-02-20 10:25:00,255.18,255.47,255.12,255.24,4803.0,225.097,225.3528,225.0441,225.1499,4803.0
2020-02-20 10:30:00,255.26,255.67,255.25,255.46,3925.0,225.1676,225.5292,225.1588,225.344,3925.0
2020-02-20 10:35:00,255.45,255.57,255.34,255.47,5568.0,225.3352,225.441,225.2381,225.3528,5568.0
2020-02-20 10:40:00,255.38,255.76,255.35,255.64,11585.0,225.2734,225.6086,225.247,225.5028,11585.0
2020-02-20 10:45:00,255.74,255.96,255.7,255.86,8905.0,225.591,225.7851,225.5557,225.6968,8905.0
2020-02-20 10:50:00,255.87,256.01,255.26,255.26,11626.0,225.7057,225.8292,225.1676,225.1676,11626.0
2020-02-20 10:55:00,255.13,255.31,254.93,255.31,3094.0,225.0529,225.2117,224.8765,225.2117,3094.0
2020-02-20 11:00:00,255.5,255.5,255.18,255.31,6944.0,225.3793,225.3793,225.097,225.2117,6944.0
2020-02-20 11:05:00,255.29,255.52,255.2,255.32,3695.0,225.194,225.3969,225.1147,225.2205,3695.0
2020-02-20 11:10:00,255.52,255.53,254.88,255.01,8706.0,225.3969,225.4057,224.8324,224.9471,8706.0
2020-02-20 11:15:00,254.98,255.02,254.8,254.98,10355.0,224.9206,224.9559,224.7618,224.9206,10355.0
2020-02-20 11:20:00,254.98,255.13,254.79,254.8,11937.0,224.9206,225.0529,224.753,224.7618,11937.0
2020-02-20 11:25:00,254.74,254.79,254.18,254.18,17346.0,224.7089,224.753,224.2149,224.2149,17346.0
2020-02-20 11:30:00,254.2,254.2,252.26,252.5,5891.0,224.2325,224.2325,222.5212,222.733,5891.0
2020-02-20 11:35:00,252.7,253.74,252.11,253.46,15048.0,222.9094,223.8268,222.3889,223.5798,15048.0
2020-02-20 11:40:00,253.54,253.66,253.12,253.12,5718.0,223.6503,223.7562,223.2799,223.2799,5718.0
2020-02-20 11:45:00,253.12,253.36,253.03,253.08,7445.0,223.2799,223.4916,223.2005,223.2446,7445.0
2020-02-20 11:50:00,253.06,253.64,253.03,253.64,12400.0,223.2269,223.7386,223.2005,223.7386,12400.0
2020-02-20 11:55:00,253.65,253.65,253.12,253.27,4508.0,223.7474,223.7474,223.2799,223.4122,4508.0
2020-02-20 12:00:00,253.16,253.42,253.1,253.11,7463.0,223.3151,223.5445,223.2622,223.271,7463.0
2020-02-20 12:05:00,253.16,253.35,253.04,253.26,11449.0,223.3151,223.4827,223.2093,223.4034,11449.0
2020-02-20 12:10:00,253.23,253.86,253.23,253.86,4311.0,223.3769,223.9326,223.3769,223.9326,4311.0
2020-02-20 12:15:00,253.79,253.79,253.3,253.57,3596.0,223.8709,223.8709,223.4386,223.6768,3596.0
2020-02-20 12:20:00,253.55,253.62,253.32,253.53,3659.0,223.6592,223.7209,223.4563,223.6415,3659.0
2020-02-20 12:25:00,253.53,253.77,253.53,253.76,1900.0,223.6415,223.8532,223.6415,223.8444,1900.0
2020-02-20 12:30:00,253.77,253.83,253.62,253.77,7870.0,223.8532,223.9062,223.7209,223.8532,7870.0
2020-02-20 12:35:00,253.74,254.13,253.69,254.01,6864.0,223.8268,224.1708,223.7827,224.0649,6864.0
2020-02-20 12:40:00,254.11,254.12,253.91,253.95,2713.0,224.1532,224.162,223.9767,224.012,2713.0
2020-02-20 12:45:00,253.9,254.25,253.9,254.1,6509.0,223.9679,224.2766,223.9679,224.1443,6509.0
2020-02-20 12:50:00,254.14,254.33,254.13,254.27,6370.0,224.1796,224.3472,224.1708,224.2943,6370.0
2020-02-20 12:55:00,254.27,254.81,254.27,254.78,3837.0,224.2943,224.7706,224.2943,224.7442,3837.0
2020-02-20 13:00:00,254.76,254.81,254.48,254.48,3438.0,224.7265,224.7706,224.4795,224.4795,3438.0
2020-02-20 13:05:00,254.43,254.94,254.4,254.81,6325.0,224.4354,224.8853,224.409,224.7706,6325.0
2020-02-20 13:10:00,254.81,255.26,254.81,255.21,3797.0,224.7706,225.1676,224.7706,225.1235,3797.0
2020-02-20 13:15:00,255.23,255.23,254.8,254.8,5870.0,225.1411,225.1411,224.7618,224.7618,5870.0
2020-02-20 13:20:00,254.81,254.91,254.75,254.83,3191.0,224.7706,224.8588,224.7177,224.7883,3191.0
2020-02-20 13:25:00,254.85,254.85,254.48,254.64,4272.0,224.8059,224.8059,224.4795,224.6207,4272.0
2020-02-20 13:30:00,254.72,255.05,254.72,254.94,3115.0,224.6912,224.9823,224.6912,224.8853,3115.0
2020-02-20 13:35:00,254.88,255.04,254.66,254.8,3400.0,224.8324,224.9735,224.6383,224.7618,3400.0
2020-02-20 13:40:00,254.8,254.92,254.76,254.79,3000.0,224.7618,224.8677,224.7265,224.753,3000.0
2020-02-20 13:45:00,254.85,255.21,254.85,255.1,7115.0,224.8059,225.1235,224.8059,225.0264,7115.0
2020-02-20 13:50:00,255.14,255.14,254.86,254.86,7926.0,225.0617,225.0617,224.8147,224.8147,7926.0
2020-02-20 13:55:00,254.86,254.92,254.74,254.8,2608.0,224.8147,224.8677,224.7089,224.7618,2608.0
2020-02-20 14:00:00,254.85,255.04,254.8,254.91,6386.0,224.8059,224.9735,224.7618,224.8588,6386.0
2020-02-20 14:05:00,254.97,255.12,254.75,254.75,6449.0,224.9118,225.0441,224.7177,224.7177,6449.0
2020-02-20 14:10:00,254.78,255.1,254.77,254.84,5167.0,224.7442,225.0264,224.7353,224.7971,5167.0
2020-02-20 14:15:00,254.89,254.91,254.72,254.72,5061.0,224.8412,224.8588,224.6912,224.6912,5061.0
2020-02-20 14:20:00,254.79,255.0,254.75,254.97,5204.0,224.753,224.9382,224.7177,224.9118,5204.0
2020-02-20 14:25:00,254.97,255.03,254.85,254.95,4004.0,224.9118,224.9647,224.8059,224.8941,4004.0
2020-02-20 14:30:00,254.92,255.1,254.86,255.03,4347.0,224.8677,225.0264,224.8147,224.9647,4347.0
2020-02-20 14:35:00,255.04,255.37,255.0,255.36,4804.0,224.9735,225.2646,224.9382,225.2558,4804.0
2020-02-20 14:40:00,255.37,255.37,255.19,255.25,4127.0,225.2646,225.2646,225.1058,225.1588,4127.0
2020-02-20 14:45:00,255.3,255.47,255.27,255.38,4932.0,225.2029,225.3528,225.1764,225.2734,4932.0
2020-02-20 14:50:00,255.35,255.44,255.21,255.41,4156.0,225.247,225.3264,225.1235,225.2999,4156.0
2020-02-20 14:55:00,255.47,255.74,255.47,255.62,5190.0,225.3528,225.591,225.3528,225.4851,5190.0
2020-02-20 15:00:00,255.7,255.8,255.44,255.66,10324.0,225.5557,225.6439,225.3264,225.5204,10324.0
2020-02-20 15:05:00,255.71,255.71,255.35,255.39,5590.0,225.5645,225.5645,225.247,225.2823,5590.0
2020-02-20 15:10:00,255.5,255.5,255.08,255.14,4717.0,225.3793,225.3793,225.0088,225.0617,4717.0
2020-02-20 15:15:00,255.13,255.4,255.02,255.39,7699.0,225.0529,225.2911,224.9559,225.2823,7699.0
2020-02-20 15:20:00,255.39,255.62,255.38,255.51,6568.0,225.2823,225.4851,225.2734,225.3881,6568.0
2020-02-20 15:25:00,255.46,255.69,255.46,255.62,13956.0,225.344,225.5469,225.344,225.4851,13956.0
2020-02-20 15:30:00,255.65,255.77,255.51,255.52,9518.0,225.5116,225.6175,225.3881,225.3969,9518.0
2020-02-20 15:35:00,255.5,255.54,254.97,255.01,8153.0,225.3793,225.4146,224.9118,224.9471,8153.0
2020-02-20 15:40:00,255.02,255.28,254.97,255.28,6445.0,224.9559,225.1852,224.9118,225.1852,6445.0
2020-02-20 15:45:00,255.31,255.31,254.84,255.02,13076.0,225.2117,225.2117,224.7971,224.9559,13076.0
2020-02-20 15:50:00,255.06,255.53,255.03,255.5,26369.0,224.9912,225.4057,224.9647,225.3793,26369.0
2020-02-20 15:55:00,255.46,255.77,255.32,255.4,48537.0,225.344,225.6175,225.2205,225.2911,48537.0
2020-02-21 09:30:00,255.24,255.46,254.67,255.19,54379.0,225.1499,225.344,224.6471,225.1058,54379.0
2020-02-21 09:35:00,255.19,255.59,255.08,255.09,5903.0,225.1058,225.4587,225.0088,225.0176,5903.0
2020-02-21 09:40:00,255.18,255.26,254.88,255.26,9349.0,225.097,225.1676,224.8324,225.1676,9349.0
2020-02-21 09:45:00,255.3,255.3,254.2,254.2,9587.0,225.2029,225.2029,224.2325,224.2325,9587.0
2020-02-21 09:50:00,254.46,254.72,254.14,254.15,5316.0,224.4619,224.6912,224.1796,224.1884,5316.0
2020-02-21 09:55:00,254.14,254.2,253.85,254.19,6497.0,224.1796,224.2325,223.9238,224.2237,6497.0
2020-02-21 10:00:00,254.11,254.32,254.02,254.21,5487.0,224.1532,224.3384,224.0738,224.2414,5487.0
2020-02-21 10:05:00,254.18,254.46,254.17,254.27,6419.0,224.2149,224.4619,224.2061,224.2943,6419.0
2020-02-21 10:10:00,254.31,254.9,254.17,254.64,7942.0,224.3296,224.85,224.2061,224.6207,7942.0
2020-02-21 10:15:00,254.6,254.62,254.25,254.41,4295.0,224.5854,224.603,224.2766,224.4178,4295.0
2020-02-21 10:20:00,254.4,254.95,254.29,254.95,6550.0,224.409,224.8941,224.3119,224.8941,6550.0
2020-02-21 10:25:00,254.81,254.81,254.3,254.39,4106.0,224.7706,224.7706,224.3208,224.4001,4106.0
2020-02-21 10:30:00,254.35,254.42,254.31,254.35,4288.0,224.3649,224.4266,224.3296,224.3649,4288.0
2020-02-21 10:35:00,254.34,254.69,254.29,254.4,5312.0,224.356,224.6648,224.3119,224.409,5312.0
2020-02-21 10:40:00,254.4,254.5,254.19,254.5,3302.0,224.409,224.4972,224.2237,224.4972,3302.0
2020-02-21 10:45:00,254.44,254.48,254.34,254.48,2479.0,224.4442,224.4795,224.356,224.4795,2479.0
2020-02-21 10:50:00,254.43,254.64,254.4,254.57,4328.0,224.4354,224.6207,224.409,224.5589,4328.0
2020-02-21 10:55:00,254.64,254.73,254.52,254.52,3704.0,224.6207,224.7001,224.5148,224.5148,3704.0
2020-02-21 11:00:00,254.62,254.76,254.33,254.76,4578.0,224.603,224.7265,224.3472,224.7265,4578.0
2020-02-21 11:05:00,254.72,254.75,254.61,254.71,2843.0,224.6912,224.7177,224.5942,224.6824,2843.0
2020-02-21 11:10:00,254.65,254.78,254.55,254.78,2784.0,224.6295,224.7442,224.5413,224.7442,2784.0
2020-02-21 11:15:00,254.71,254.9,254.71,254.79,2086.0,224.6824,224.85,224.6824,224.753,2086.0
2020-02-21 11:20:00,254.55,254.81,254.45,254.45,2890.0,224.5413,224.7706,224.4531,224.4531,2890.0
2020-02-21 11:25:00,254.49,254.93,254.49,254.93,2151.0,224.4884,224.8765,224.4884,224.8765,2151.0
2020-02-21 11:30:00,254.92,255.13,254.76,254.76,2200.0,224.8677,225.0529,224.7265,224.7265,2200.0
2020-02-21 11:35:00,254.83,254.87,254.76,254.82,1836.0,224.7883,224.8236,224.7265,224.7794,1836.0
2020-02-21 11:40:00,254.79,255.19,254.73,254.81,3832.0,224.753,225.1058,224.7001,224.7706,3832.0
2020-02-21 11:45:00,254.76,254.81,254.46,254.47,2733.0,224.7265,224.7706,224.4619,224.4707,2733.0
2020-02-21 11:50:00,254.51,254.57,254.39,254.51,4972.0,224.506,224.5589,224.4001,224.506,4972.0
2020-02-21 11:55:00,254.53,254.68,254.53,254.63,2500.0,224.5236,224.656,224.5236,224.6118,2500.0
2020-02-21 12:00:00,254.63,254.66,254.55,254.66,1827.0,224.6118,224.6383,224.5413,224.6383,1827.0
2020-02-21 12:05:00,254.66,254.66,254.46,254.46,2200.0,224.6383,224.6383,224.4619,224.4619,2200.0
2020-02-21 12:10:00,254.43,254.43,254.28,254.32,8968.0,224.4354,224.4354,224.3031,224.3384,8968.0
2020-02-21 12:15:00,254.43,254.43,254.21,254.21,3014.0,224.4354,224.4354,224.2414,224.2414,3014.0
2020-02-21 12:20:00,254.27,254.27,254.09,254.09,2891.0,224.2943,224.2943,224.1355,224.1355,2891.0
2020-02-21 12:25:00,254.13,254.16,254.04,254.06,2311.0,224.1708,224.1973,224.0914,224.109,2311.0
2020-02-21 12:30:00,254.18,254.25,254.13,254.18,2557.0,224.2149,224.2766,224.1708,224.2149,2557.0
2020-02-21 12:35:00,254.2,254.42,254.19,254.3,2557.0,224.2325,224.4266,224.2237,224.3208,2557.0
2020-02-21 12:40:00,254.31,254.48,254.19,254.19,2024.0,224.3296,224.4795,224.2237,224.2237,2024.0
2020-02-21 12:45:00,254.21,254.21,254.07,254.07,2031.0,224.2414,224.2414,224.1179,224.1179,2031.0
2020-02-21 12:50:00,254.08,254.35,254.06,254.28,7068.0,224.1267,224.3649,224.109,224.3031,7068.0
2020-02-21 12:55:00,254.27,254.3,254.24,254.3,709.0,224.2943,224.3208,224.2678,224.3208,709.0
2020-02-21 13:00:00,254.28,254.65,254.28,254.63,2452.0,224.3031,224.6295,224.3031,224.6118,2452.0
2020-02-21 13:05:00,254.62,254.62,254.21,254.29,2453.0,224.603,224.603,224.2414,224.3119,2453.0
2020-02-21 13:10:00,254.3,254.34,254.21,254.21,1145.0,224.3208,224.356,224.2414,224.2414,1145.0
2020-02-21 13:15:00,254.28,254.42,254.27,254.3,2199.0,224.3031,224.4266,224.2943,224.3208,2199.0
2020-02-21 13:20:00,254.09,254.21,254.08,254.1,1875.0,224.1355,224.2414,224.1267,224.1443,1875.0
2020-02-21 13:25:00,254.06,254.18,253.85,253.85,6706.0,224.109,224.2149,223.9238,223.9238,6706.0
2020-02-21 13:30:00,253.8,253.88,253.75,253.87,4260.0,223.8797,223.9503,223.8356,223.9414,4260.0
2020-02-21 13:35:00,253.86,253.96,253.7,253.8,3351.0,223.9326,224.0208,223.7915,223.8797,3351.0
2020-02-21 13:40:00,253.81,254.22,253.77,254.04,7827.0,223.8885,224.2502,223.8532,224.0914,7827.0
2020-02-21 13:45:00,254.12,254.15,253.95,253.95,1766.0,224.162,224.1884,224.012,224.012,1766.0
2020-02-21 13:50:00,253.92,253.93,253.7,253.81,3266.0,223.9855,223.9944,223.7915,223.8885,3266.0
2020-02-21 13:55:00,253.81,254.0,253.8,254.0,2049.0,223.8885,224.0561,223.8797,224.0561,2049.0
2020-02-21 14:00:00,254.0,254.33,253.94,254.31,4498.0,224.0561,224.3472,224.0032,224.3296,4498.0
2020-02-21 14:05:00,254.28,254.34,254.15,254.34,2143.0,224.3031,224.356,224.1884,224.356,2143.0
2020-02-21 14:10:00,254.33,254.58,254.3,254.43,3803.0,224.3472,224.5677,224.3208,224.4354,3803.0
2020-02-21 14:15:00,254.47,254.49,254.21,254.44,4063.0,224.4707,224.4884,224.2414,224.4442,4063.0
2020-02-21 14:20:00,254.41,254.59,254.26,254.37,3969.0,224.4178,224.5766,224.2855,224.3825,3969.0
2020-02-21 14:25:00,254.39,254.79,254.38,254.7,7174.0,224.4001,224.753,224.3913,224.6736,7174.0
2020-02-21 14:30:00,254.78,254.82,254.65,254.7,3140.0,224.7442,224.7794,224.6295,224.6736,3140.0
2020-02-21 14:35:00,254.7,254.7,254.42,254.43,4235.0,224.6736,224.6736,224.4266,224.4354,4235.0
2020-02-21 14:40:00,254.42,254.69,254.42,254.69,6327.0,224.4266,224.6648,224.4266,224.6648,6327.0
2020-02-21 14:45:00,254.69,255.04,254.65,254.9,14775.0,224.6648,224.9735,224.6295,224.85,14775.0
2020-02-21 14:50:00,254.91,255.05,254.86,254.98,4343.0,224.8588,224.9823,224.8147,224.9206,4343.0
2020-02-21 14:55:00,255.02,255.14,254.97,255.02,4993.0,224.9559,225.0617,224.9118,224.9559,4993.0
2020-02-21 15:00:00,255.06,255.18,254.97,255.04,4671.0,224.9912,225.097,224.9118,224.9735,4671.0
2020-02-21 15:05:00,254.97,255.09,254.85,255.06,3527.0,224.9118,225.0176,224.8059,224.9912,3527.0
2020-02-21 15:10:00,255.09,255.33,255.06,255.07,6183.0,225.0176,225.2293,224.9912,225.0,6183.0
2020-02-21 15:15:00,255.08,255.08,254.7,254.7,3436.0,225.0088,225.0088,224.6736,224.6736,3436.0
2020-02-21 15:20:00,254.67,254.98,254.63,254.8,6691.0,224.6471,224.9206,224.6118,224.7618,6691.0
2020-02-21 15:25:00,254.77,254.86,254.57,254.61,4626.0,224.7353,224.8147,224.5589,224.5942,4626.0
2020-02-21 15:30:00,254.63,254.75,254.43,254.44,7845.0,224.6118,224.7177,224.4354,224.4442,7845.0
2020-02-21 15:35:00,254.48,254.61,254.21,254.45,11203.0,224.4795,224.5942,224.2414,224.4531,11203.0
2020-02-21 15:40:00,254.46,254.67,254.46,254.61,6966.0,224.4619,224.6471,224.4619,224.5942,6966.0
2020-02-21 15:45:00,254.63,254.98,254.59,254.84,15038.0,224.6118,224.9206,224.5766,224.7971,15038.0
2020-02-21 15:50:00,254.83,255.29,254.64,254.95,21955.0,224.7883,225.194,224.6207,224.8941,21955.0
2020-02-21 15:55:00,254.95,255.06,254.63,254.94,40213.0,224.8941,224.9912,224.6118,224.8853,40213.0
2020-02-24 09:30:00,249.76,250.92,248.16,250.68,35605.0,220.316,221.3392,218.9046,221.1275,35605.0
2020-02-24 09:35:00,251.05,251.05,249.94,250.68,11831.0,221.4539,221.4539,220.4747,221.1275,11831.0
2020-02-24 09:40:00,250.43,250.46,249.47,250.46,18222.0,220.907,220.9334,220.0602,220.9334,18222.0
2020-02-24 09:45:00,250.45,251.1,250.25,250.64,6166.0,220.9246,221.498,220.7482,221.0922,6166.0
2020-02-24 09:50:00,250.8,250.83,249.54,249.97,9587.0,221.2334,221.2598,220.1219,220.5012,9587.0
2020-02-24 09:55:00,249.82,250.12,249.52,249.94,8387.0,220.3689,220.6335,220.1043,220.4747,8387.0
2020-02-24 10:00:00,249.87,250.45,249.53,249.53,8216.0,220.413,220.9246,220.1131,220.1131,8216.0
2020-02-24 10:05:00,249.61,249.85,249.39,249.46,4016.0,220.1837,220.3954,219.9896,220.0513,4016.0
2020-02-24 10:10:00,249.46,249.95,249.45,249.72,2700.0,220.0513,220.4836,220.0425,220.2807,2700.0
2020-02-24 10:15:00,249.72,249.97,249.57,249.61,6202.0,220.2807,220.5012,220.1484,220.1837,6202.0
2020-02-24 10:20:00,249.29,249.29,248.31,248.43,6412.0,219.9014,219.9014,219.0369,219.1428,6412.0
2020-02-24 10:25:00,248.45,248.65,248.08,248.19,6372.0,219.1604,219.3368,218.834,218.9311,6372.0
2020-02-24 10:30:00,248.08,248.11,247.63,247.9,7595.0,218.834,218.8605,218.4371,218.6752,7595.0
2020-02-24 10:35:00,247.93,248.01,247.63,247.77,7556.0,218.7017,218.7723,218.4371,218.5606,7556.0
2020-02-24 10:40:00,247.76,247.79,247.34,247.56,7240.0,218.5517,218.5782,218.1813,218.3753,7240.0
2020-02-24 10:45:00,247.53,247.87,247.26,247.79,4836.0,218.3489,218.6488,218.1107,218.5782,4836.0
2020-02-24 10:50:00,247.85,248.16,247.7,248.0,4587.0,218.6311,218.9046,218.4988,218.7635,4587.0
2020-02-24 10:55:00,248.02,248.02,247.67,247.84,4635.0,218.7811,218.7811,218.4724,218.6223,4635.0
2020-02-24 11:00:00,247.81,247.82,246.96,247.22,8343.0,218.5959,218.6047,217.8461,218.0754,8343.0
2020-02-24 11:05:00,247.17,247.57,247.02,247.57,4990.0,218.0313,218.3841,217.899,218.3841,4990.0
2020-02-24 11:10:00,247.61,247.94,247.59,247.9,6578.0,218.4194,218.7105,218.4018,218.6752,6578.0
2020-02-24 11:15:00,248.05,248.38,247.91,248.34,6869.0,218.8076,219.0987,218.6841,219.0634,6869.0
2020-02-24 11:20:00,248.38,249.03,248.24,249.01,15870.0,219.0987,219.672,218.9752,219.6544,15870.0
2020-02-24 11:25:00,249.05,249.16,248.94,248.94,13535.0,219.6897,219.7867,219.5926,219.5926,13535.0
2020-02-24 11:30:00,249.04,249.04,248.56,248.61,6639.0,219.6808,219.6808,219.2574,219.3015,6639.0
2020-02-24 11:35:00,248.42,248.83,248.27,248.72,3051.0,219.1339,219.4956,219.0016,219.3986,3051.0
2020-02-24 11:40:00,248.52,248.52,247.91,247.92,3193.0,219.2222,219.2222,218.6841,218.6929,3193.0
2020-02-24 11:45:00,247.95,247.95,247.4,247.41,2900.0,218.7193,218.7193,218.2342,218.243,2900.0
2020-02-24 11:50:00,247.5,247.82,247.46,247.59,4799.0,218.3224,218.6047,218.2871,218.4018,4799.0
2020-02-24 11:55:00,247.69,247.91,247.39,247.47,6881.0,218.49,218.6841,218.2254,218.2959,6881.0
2020-02-24 12:00:00,247.62,247.67,247.36,247.36,2362.0,218.4283,218.4724,218.1989,218.1989,2362.0
2020-02-24 12:05:00,247.28,247.36,246.94,246.94,3460.0,218.1283,218.1989,217.8284,217.8284,3460.0
2020-02-24 12:10:00,246.91,247.06,246.61,246.64,3363.0,217.802,217.9343,217.5373,217.5638,3363.0
2020-02-24 12:15:00,246.63,246.82,246.33,246.77,7672.0,217.555,217.7226,217.2903,217.6785,7672.0
2020-02-24 12:20:00,246.67,246.76,246.48,246.49,7092.0,217.5902,217.6696,217.4226,217.4315,7092.0
2020-02-24 12:25:00,246.44,246.79,246.43,246.53,3926.0,217.3874,217.6961,217.3785,217.4668,3926.0
2020-02-24 12:30:00,246.46,246.46,246.16,246.28,3972.0,217.405,217.405,217.1404,217.2462,3972.0
2020-02-24 12:35:00,246.27,246.84,246.27,246.8,3440.0,217.2374,217.7402,217.2374,217.7049,3440.0
2020-02-24 12:40:00,246.83,246.91,246.61,246.62,3637.0,217.7314,217.802,217.5373,217.5461,3637.0
2020-02-24 12:45:00,246.61,246.61,246.26,246.31,4485.0,217.5373,217.5373,217.2286,217.2727,4485.0
2020-02-24 12:50:00,246.19,246.33,246.14,246.19,2344.0,217.1668,217.2903,217.1227,217.1668,2344.0
2020-02-24 12:55:00,246.19,246.19,245.8,245.83,3951.0,217.1668,217.1668,216.8228,216.8493,3951.0
2020-02-24 13:00:00,245.78,245.82,245.17,245.17,3978.0,216.8052,216.8405,216.2671,216.2671,3978.0
2020-02-24 13:05:00,245.3,245.48,245.0,245.0,15539.0,216.3818,216.5405,216.1171,216.1171,15539.0
2020-02-24 13:10:00,245.09,245.21,244.89,245.01,2456.0,216.1965,216.3024,216.0201,216.1259,2456.0
2020-02-24 13:15:00,245.06,245.18,244.68,245.13,3595.0,216.17,216.2759,215.8348,216.2318,3595.0
2020-02-24 13:20:00,245.29,245.63,245.21,245.43,4963.0,216.3729,216.6729,216.3024,216.4964,4963.0
2020-02-24 13:25:00,245.33,245.67,245.21,245.64,6418.0,216.4082,216.7081,216.3024,216.6817,6418.0
2020-02-24 13:30:00,245.6,245.94,245.5,245.79,5693.0,216.6464,216.9463,216.5582,216.814,5693.0
2020-02-24 13:35:00,245.7,245.87,245.54,245.65,10819.0,216.7346,216.8846,216.5935,216.6905,10819.0
2020-02-24 13:40:00,245.65,245.97,245.61,245.96,5217.0,216.6905,216.9728,216.6552,216.9639,5217.0
2020-02-24 13:45:00,245.87,246.02,245.66,245.87,4956.0,216.8846,217.0169,216.6993,216.8846,4956.0
2020-02-24 13:50:00,245.89,245.91,245.69,245.74,1208.0,216.9022,216.9198,216.7258,216.7699,1208.0
2020-02-24 13:55:00,245.7,246.0,245.64,245.86,5885.0,216.7346,216.9992,216.6817,216.8757,5885.0
2020-02-24 14:00:00,245.86,245.95,245.53,245.55,6205.0,216.8757,216.9551,216.5846,216.6023,6205.0
2020-02-24 14:05:00,245.59,245.69,245.17,245.26,4322.0,216.6376,216.7258,216.2671,216.3465,4322.0
2020-02-24 14:10:00,245.26,245.41,244.96,245.05,4182.0,216.3465,216.4788,216.0818,216.1612,4182.0
2020-02-24 14:15:00,245.06,245.22,244.92,245.01,6725.0,216.17,216.3112,216.0466,216.1259,6725.0
2020-02-24 14:20:00,245.07,245.92,245.07,245.9,6333.0,216.1789,216.9287,216.1789,216.911,6333.0
2020-02-24 14:25:00,246.04,246.53,245.98,246.52,4038.0,217.0345,217.4668,216.9816,217.4579,4038.0
2020-02-24 14:30:00,246.59,247.05,246.52,246.87,18366.0,217.5197,217.9254,217.4579,217.7667,18366.0
2020-02-24 14:35:00,246.92,247.49,246.87,247.37,35232.0,217.8108,218.3136,217.7667,218.2077,35232.0
2020-02-24 14:40:00,247.35,247.76,247.34,247.63,5941.0,218.1901,218.5517,218.1813,218.4371,5941.0
2020-02-24 14:45:00,247.64,247.69,247.36,247.41,24464.0,218.4459,218.49,218.1989,218.243,24464.0
2020-02-24 14:50:00,247.23,247.23,246.97,247.2,5368.0,218.0842,218.0842,217.8549,218.0578,5368.0
2020-02-24 14:55:00,247.22,247.47,246.91,247.19,8755.0,218.0754,218.2959,217.802,218.0489,8755.0
2020-02-24 15:00:00,247.14,247.59,247.05,247.55,13829.0,218.0048,218.4018,217.9254,218.3665,13829.0
2020-02-24 15:05:00,247.65,247.65,247.23,247.34,15534.0,218.4547,218.4547,218.0842,218.1813,15534.0
2020-02-24 15:10:00,247.31,247.31,246.52,246.59,5099.0,218.1548,218.1548,217.4579,217.5197,5099.0
2020-02-24 15:15:00,246.59,246.71,246.31,246.57,10302.0,217.5197,217.6255,217.2727,217.502,10302.0
2020-02-24 15:20:00,246.53,246.83,246.49,246.56,6926.0,217.4668,217.7314,217.4315,217.4932,6926.0
2020-02-24 15:25:00,246.48,246.6,246.27,246.34,9009.0,217.4226,217.5285,217.2374,217.2992,9009.0
2020-02-24 15:30:00,246.35,246.54,246.05,246.27,11917.0,217.308,217.4756,217.0433,217.2374,11917.0
2020-02-24 15:35:00,246.18,246.32,245.69,245.74,13199.0,217.158,217.2815,216.7258,216.7699,13199.0
2020-02-24 15:40:00,245.75,245.97,245.5,245.87,15746.0,216.7787,216.9728,216.5582,216.8846,15746.0
2020-02-24 15:45:00,245.87,246.31,245.76,246.3,18392.0,216.8846,217.2727,216.7875,217.2639,18392.0
2020-02-24 15:50:00,246.27,246.27,245.18,245.25,33213.0,217.2374,217.2374,216.2759,216.3376,33213.0
2020-02-24 15:55:00,245.23,245.64,245.23,245.61,58445.0,216.32,216.6817,216.32,216.6552,58445.0
2020-02-25 09:30:00,245.54,246.0,245.48,245.7,26000.0,216.5935,216.9992,216.5405,216.7346,26000.0
2020-02-25 09:35:00,245.91,246.39,245.53,245.98,4914.0,216.9198,217.3433,216.5846,216.9816,4914.0
2020-02-25 09:40:00,246.02,246.02,245.26,245.32,4010.0,217.0169,217.0169,216.3465,216.3994,4010.0
2020-02-25 09:45:00,245.17,245.35,244.62,244.96,6881.0,216.2671,216.4259,215.7819,216.0818,6881.0
2020-02-25 09:50:00,244.75,245.8,244.73,245.68,2714.0,215.8966,216.8228,215.879,216.717,2714.0
2020-02-25 09:55:00,245.79,245.79,245.32,245.67,10247.0,216.814,216.814,216.3994,216.7081,10247.0
2020-02-25 10:00:00,245.55,245.77,244.98,245.35,3207.0,216.6023,216.7963,216.0995,216.4259,3207.0
2020-02-25 10:05:00,245.48,245.71,245.48,245.56,4004.0,216.5405,216.7434,216.5405,216.6111,4004.0
2020-02-25 10:10:00,245.44,245.45,245.19,245.22,11821.0,216.5053,216.5141,216.2847,216.3112,11821.0
2020-02-25 10:15:00,245.28,245.3,244.79,244.87,13414.0,216.3641,216.3818,215.9319,216.0024,13414.0
2020-02-25 10:20:00,244.87,244.87,244.07,244.11,9344.0,216.0024,216.0024,215.2968,215.332,9344.0
2020-02-25 10:25:00,243.81,243.82,243.01,243.01,7637.0,215.0674,215.0762,214.3617,214.3617,7637.0
2020-02-25 10:30:00,243.14,243.41,242.69,243.28,13172.0,214.4764,214.7146,214.0794,214.5999,13172.0
2020-02-25 10:35:00,243.2,243.64,242.98,243.51,6230.0,214.5293,214.9175,214.3353,214.8028,6230.0
2020-02-25 10:40:00,243.38,243.81,243.31,243.64,3808.0,214.6881,215.0674,214.6264,214.9175,3808.0
2020-02-25 10:45:00,243.64,243.89,242.87,242.87,7921.0,214.9175,215.138,214.2382,214.2382,7921.0
2020-02-25 10:50:00,242.74,242.88,241.96,242.5,10594.0,214.1236,214.247,213.4355,213.9118,10594.0
2020-02-25 10:55:00,242.46,242.93,242.38,242.78,5319.0,213.8766,214.2912,213.806,214.1588,5319.0
2020-02-25 11:00:00,242.83,242.9,242.56,242.64,8844.0,214.2029,214.2647,213.9648,214.0353,8844.0
2020-02-25 11:05:00,242.71,243.02,242.35,242.35,8976.0,214.0971,214.3705,213.7795,213.7795,8976.0
2020-02-25 11:10:00,242.42,242.98,242.42,242.48,3534.0,213.8413,214.3353,213.8413,213.8942,3534.0
2020-02-25 11:15:00,242.38,242.45,241.53,241.71,8150.0,213.806,213.8677,213.0562,213.215,8150.0
2020-02-25 11:20:00,241.65,242.23,241.44,242.03,10020.0,213.1621,213.6737,212.9768,213.4973,10020.0
2020-02-25 11:25:00,242.1,242.85,242.1,242.47,10933.0,213.559,214.2206,213.559,213.8854,10933.0
2020-02-25 11:30:00,242.55,243.07,242.31,242.85,6940.0,213.956,214.4146,213.7442,214.2206,6940.0
2020-02-25 11:35:00,242.87,242.9,242.37,242.63,12086.0,214.2382,214.2647,213.7972,214.0265,12086.0
2020-02-25 11:40:00,242.57,242.58,242.18,242.18,20093.0,213.9736,213.9824,213.6296,213.6296,20093.0
2020-02-25 11:45:00,242.2,243.24,242.2,243.01,9416.0,213.6472,214.5646,213.6472,214.3617,9416.0
2020-02-25 11:50:00,243.06,243.07,242.75,242.84,6820.0,214.4058,214.4146,214.1324,214.2118,6820.0
2020-02-25 11:55:00,242.85,242.93,242.53,242.63,12013.0,214.2206,214.2912,213.9383,214.0265,12013.0
2020-02-25 12:00:00,242.76,242.97,242.64,242.64,4875.0,214.1412,214.3264,214.0353,214.0353,4875.0
2020-02-25 12:05:00,242.69,242.72,242.43,242.43,3402.0,214.0794,214.1059,213.8501,213.8501,3402.0
2020-02-25 12:10:00,242.5,242.59,242.36,242.36,5057.0,213.9118,213.9912,213.7883,213.7883,5057.0
2020-02-25 12:15:00,242.21,242.22,241.77,241.77,2758.0,213.656,213.6649,213.2679,213.2679,2758.0
2020-02-25 12:20:00,241.88,241.93,241.51,241.67,3760.0,213.3649,213.409,213.0386,213.1797,3760.0
2020-02-25 12:25:00,241.7,241.86,241.54,241.8,4150.0,213.2062,213.3473,213.065,213.2944,4150.0
2020-02-25 12:30:00,241.97,242.5,241.9,242.45,4033.0,213.4443,213.9118,213.3826,213.8677,4033.0
2020-02-25 12:35:00,242.47,242.53,242.2,242.24,5300.0,213.8854,213.9383,213.6472,213.6825,5300.0
2020-02-25 12:40:00,242.24,242.25,241.14,241.4,4277.0,213.6825,213.6913,212.7122,212.9415,4277.0
2020-02-25 12:45:00,241.38,241.4,240.66,240.84,3348.0,212.9239,212.9415,212.2888,212.4475,3348.0
2020-02-25 12:50:00,240.77,241.13,240.77,241.05,4571.0,212.3858,212.7034,212.3858,212.6328,4571.0
2020-02-25 12:55:00,241.02,241.06,240.63,240.68,3989.0,212.6063,212.6416,212.2623,212.3064,3989.0
2020-02-25 13:00:00,240.6,240.81,240.3,240.57,7301.0,212.2358,212.4211,211.9712,212.2094,7301.0
2020-02-25 13:05:00,240.81,240.89,240.58,240.78,6746.0,212.4211,212.4916,212.2182,212.3946,6746.0
2020-02-25 13:10:00,240.84,241.25,240.84,241.04,6076.0,212.4475,212.8092,212.4475,212.624,6076.0
2020-02-25 13:15:00,240.99,241.08,240.34,240.53,4087.0,212.5799,212.6592,212.0065,212.1741,4087.0
2020-02-25 13:20:00,240.39,240.76,240.35,240.71,6664.0,212.0506,212.377,212.0153,212.3329,6664.0
2020-02-25 13:25:00,240.7,240.87,240.61,240.72,8593.0,212.324,212.474,212.2447,212.3417,8593.0
2020-02-25 13:30:00,240.69,240.69,240.4,240.52,1916.0,212.3152,212.3152,212.0594,212.1653,1916.0
2020-02-25 13:35:00,240.51,240.59,240.2,240.2,4745.0,212.1564,212.227,211.883,211.883,4745.0
2020-02-25 13:40:00,240.19,240.19,239.55,239.7,17205.0,211.8742,211.8742,211.3096,211.4419,17205.0
2020-02-25 13:45:00,239.71,239.72,239.17,239.18,18488.0,211.4508,211.4596,210.9744,210.9832,18488.0
2020-02-25 13:50:00,239.24,239.86,239.07,239.3,9902.0,211.0362,211.5831,210.8862,211.0891,9902.0
2020-02-25 13:55:00,239.34,239.5,239.04,239.04,10392.0,211.1244,211.2655,210.8597,210.8597,10392.0
2020-02-25 14:00:00,238.98,239.03,238.49,238.78,4170.0,210.8068,210.8509,210.3746,210.6304,4170.0
2020-02-25 14:05:00,238.86,239.08,237.66,237.76,6200.0,210.701,210.895,209.6424,209.7306,6200.0
2020-02-25 14:10:00,237.82,238.65,237.82,238.61,7268.0,209.7836,210.5157,209.7836,210.4804,7268.0
2020-02-25 14:15:00,238.69,238.7,237.6,237.66,10404.0,210.551,210.5598,209.5895,209.6424,10404.0
2020-02-25 14:20:00,237.57,237.86,237.19,237.19,13488.0,209.563,209.8189,209.2278,209.2278,13488.0
2020-02-25 14:25:00,237.34,237.63,236.81,236.81,8172.0,209.3602,209.616,208.8926,208.8926,8172.0
2020-02-25 14:30:00,236.95,237.2,236.24,236.98,12699.0,209.0161,209.2367,208.3898,209.0426,12699.0
2020-02-25 14:35:00,236.85,237.09,236.57,236.57,7590.0,208.9279,209.1396,208.6809,208.6809,7590.0
2020-02-25 14:40:00,236.71,237.87,236.66,237.8,9739.0,208.8044,209.8277,208.7603,209.7659,9739.0
2020-02-25 14:45:00,237.78,238.06,237.54,237.72,24366.0,209.7483,209.9953,209.5366,209.6954,24366.0
2020-02-25 14:50:00,237.87,238.28,237.57,238.17,13741.0,209.8277,210.1893,209.563,210.0923,13741.0
2020-02-25 14:55:00,238.19,238.28,237.62,237.74,12297.0,210.1099,210.1893,209.6071,209.713,12297.0
2020-02-25 15:00:00,237.75,238.42,237.5,237.82,12346.0,209.7218,210.3128,209.5013,209.7836,12346.0
2020-02-25 15:05:00,237.68,238.15,237.1,237.1,9597.0,209.6601,210.0747,209.1484,209.1484,9597.0
2020-02-25 15:10:00,237.09,237.12,236.17,236.34,14095.0,209.1396,209.1661,208.3281,208.478,14095.0
2020-02-25 15:15:00,236.36,236.92,236.25,236.27,16734.0,208.4957,208.9897,208.3987,208.4163,16734.0
2020-02-25 15:20:00,236.3,236.34,235.34,235.43,10542.0,208.4428,208.478,207.5959,207.6753,10542.0
2020-02-25 15:25:00,235.52,236.21,235.41,235.88,9700.0,207.7547,208.3634,207.6577,208.0723,9700.0
2020-02-25 15:30:00,235.79,235.79,234.82,235.34,19648.0,207.9929,207.9929,207.1372,207.5959,19648.0
2020-02-25 15:35:00,235.39,235.54,235.03,235.52,18552.0,207.64,207.7724,207.3225,207.7547,18552.0
2020-02-25 15:40:00,235.48,236.08,235.48,235.66,18043.0,207.7194,208.2487,207.7194,207.8782,18043.0
2020-02-25 15:45:00,235.78,236.4,235.76,235.86,17558.0,207.9841,208.531,207.9664,208.0546,17558.0
2020-02-25 15:50:00,235.79,235.86,235.04,235.1,36601.0,207.9929,208.0546,207.3313,207.3842,36601.0
2020-02-25 15:55:00,235.15,236.03,234.97,235.5,63640.0,207.4283,208.2046,207.2696,207.7371,63640.0
2020-02-26 09:30:00,235.95,237.2,235.11,236.47,28914.0,208.134,209.2367,207.393,208.5927,28914.0
2020-02-26 09:35:00,236.68,237.88,236.31,237.85,14654.0,208.778,209.8365,208.4516,209.81,14654.0
2020-02-26 09:40:00,238.14,239.2,237.82,238.6,13977.0,210.0658,211.0009,209.7836,210.4716,13977.0
2020-02-26 09:45:00,238.62,238.7,238.06,238.53,14037.0,210.4893,210.5598,209.9953,210.4099,14037.0
2020-02-26 09:50:00,238.67,238.85,237.67,238.57,10042.0,210.5334,210.6921,209.6513,210.4452,10042.0
2020-02-26 09:55:00,238.58,238.8,238.03,238.29,9799.0,210.454,210.648,209.9688,210.1982,9799.0
2020-02-26 10:00:00,238.2,238.26,237.41,237.51,5417.0,210.1188,210.1717,209.4219,209.5101,5417.0
2020-02-26 10:05:00,237.4,237.72,237.05,237.38,3000.0,209.4131,209.6954,209.1043,209.3954,3000.0
2020-02-26 10:10:00,237.63,237.93,237.07,237.9,4741.0,209.616,209.8806,209.122,209.8541,4741.0
2020-02-26 10:15:00,238.09,238.88,238.06,238.63,6909.0,210.0217,210.7186,209.9953,210.4981,6909.0
2020-02-26 10:20:00,238.91,238.91,238.05,238.41,1983.0,210.7451,210.7451,209.9865,210.304,1983.0
2020-02-26 10:25:00,238.32,238.8,238.05,238.55,3795.0,210.2246,210.648,209.9865,210.4275,3795.0
2020-02-26 10:30:00,238.25,238.56,238.13,238.33,4910.0,210.1629,210.4363,210.057,210.2334,4910.0
2020-02-26 10:35:00,238.34,238.34,237.94,237.98,6480.0,210.2423,210.2423,209.8894,209.9247,6480.0
2020-02-26 10:40:00,237.96,238.42,237.96,238.13,5970.0,209.9071,210.3128,209.9071,210.057,5970.0
2020-02-26 10:45:00,238.12,238.43,238.12,238.23,4260.0,210.0482,210.3217,210.0482,210.1452,4260.0
2020-02-26 10:50:00,238.2,238.86,238.2,238.4,3619.0,210.1188,210.701,210.1188,210.2952,3619.0
2020-02-26 10:55:00,238.45,238.49,237.94,237.94,2919.0,210.3393,210.3746,209.8894,209.8894,2919.0
2020-02-26 11:00:00,237.93,238.26,237.65,238.25,3978.0,209.8806,210.1717,209.6336,210.1629,3978.0
2020-02-26 11:05:00,238.1,238.17,237.74,237.86,8465.0,210.0306,210.0923,209.713,209.8189,8465.0
2020-02-26 11:10:00,237.84,237.84,237.69,237.72,2346.0,209.8012,209.8012,209.6689,209.6954,2346.0
2020-02-26 11:15:00,237.88,238.46,237.88,238.45,1054.0,209.8365,210.3481,209.8365,210.3393,1054.0
2020-02-26 11:20:00,238.82,239.65,238.82,239.58,6738.0,210.6657,211.3978,210.6657,211.3361,6738.0
2020-02-26 11:25:00,239.68,240.17,239.65,239.73,17080.0,211.4243,211.8565,211.3978,211.4684,17080.0
2020-02-26 11:30:00,239.82,239.82,239.37,239.65,4441.0,211.5478,211.5478,211.1508,211.3978,4441.0
2020-02-26 11:35:00,239.54,240.13,239.4,239.92,7662.0,211.3008,211.8212,211.1773,211.636,7662.0
2020-02-26 11:40:00,239.98,240.13,239.49,239.6,2990.0,211.6889,211.8212,211.2567,211.3537,2990.0
2020-02-26 11:45:00,239.5,239.5,239.11,239.15,2774.0,211.2655,211.2655,210.9215,210.9568,2774.0
2020-02-26 11:50:00,238.95,238.95,238.62,238.62,1963.0,210.7804,210.7804,210.4893,210.4893,1963.0
2020-02-26 11:55:00,238.61,238.83,238.45,238.5,5922.0,210.4804,210.6745,210.3393,210.3834,5922.0
2020-02-26 12:00:00,238.51,238.64,237.78,237.78,3277.0,210.3922,210.5069,209.7483,209.7483,3277.0
2020-02-26 12:05:00,237.68,237.73,237.07,237.36,2700.0,209.6601,209.7042,209.122,209.3778,2700.0
2020-02-26 12:10:00,237.28,237.61,237.28,237.38,5236.0,209.3072,209.5983,209.3072,209.3954,5236.0
2020-02-26 12:15:00,237.42,237.42,236.95,237.41,3864.0,209.4307,209.4307,209.0161,209.4219,3864.0
2020-02-26 12:20:00,237.65,237.89,237.31,237.73,2939.0,209.6336,209.8453,209.3337,209.7042,2939.0
2020-02-26 12:25:00,237.65,237.73,237.45,237.73,2923.0,209.6336,209.7042,209.4572,209.7042,2923.0
2020-02-26 12:30:00,237.78,238.42,237.78,238.28,6062.0,209.7483,210.3128,209.7483,210.1893,6062.0
2020-02-26 12:35:00,238.44,238.44,238.13,238.22,1300.0,210.3305,210.3305,210.057,210.1364,1300.0
2020-02-26 12:40:00,238.01,238.02,237.73,237.73,2760.0,209.9512,209.96,209.7042,209.7042,2760.0
2020-02-26 12:45:00,237.78,238.47,237.6,238.19,18081.0,209.7483,210.3569,209.5895,210.1099,18081.0
2020-02-26 12:50:00,238.11,238.22,237.53,237.53,3114.0,210.0394,210.1364,209.5278,209.5278,3114.0
2020-02-26 12:55:00,237.49,237.94,237.45,237.94,1300.0,209.4925,209.8894,209.4572,209.8894,1300.0
2020-02-26 13:00:00,238.07,238.2,237.97,238.09,2277.0,210.0041,210.1188,209.9159,210.0217,2277.0
2020-02-26 13:05:00,238.15,238.15,237.55,237.66,4586.0,210.0747,210.0747,209.5454,209.6424,4586.0
2020-02-26 13:10:00,237.66,237.74,237.51,237.57,10989.0,209.6424,209.713,209.5101,209.563,10989.0
2020-02-26 13:15:00,237.54,237.63,237.06,237.06,1902.0,209.5366,209.616,209.1132,209.1132,1902.0
2020-02-26 13:20:00,237.28,237.5,237.12,237.27,5197.0,209.3072,209.5013,209.1661,209.2984,5197.0
2020-02-26 13:25:00,237.24,237.65,237.24,237.65,2138.0,209.2719,209.6336,209.2719,209.6336,2138.0
2020-02-26 13:30:00,237.5,237.53,236.63,236.63,5415.0,209.5013,209.5278,208.7339,208.7339,5415.0
2020-02-26 13:35:00,236.63,236.65,236.18,236.19,6158.0,208.7339,208.7515,208.3369,208.3457,6158.0
2020-02-26 13:40:00,236.06,236.38,235.8,235.98,7421.0,208.2311,208.5133,208.0017,208.1605,7421.0
2020-02-26 13:45:00,235.91,237.55,235.9,237.07,4658.0,208.0987,209.5454,208.0899,209.122,4658.0
2020-02-26 13:50:00,237.01,237.08,236.65,236.65,1923.0,209.0691,209.1308,208.7515,208.7515,1923.0
2020-02-26 13:55:00,236.59,236.59,235.82,236.04,7790.0,208.6986,208.6986,208.0193,208.2134,7790.0
2020-02-26 14:00:00,236.04,236.68,235.57,236.21,9973.0,208.2134,208.778,207.7988,208.3634,9973.0
2020-02-26 14:05:00,236.33,236.77,236.25,236.29,3201.0,208.4692,208.8574,208.3987,208.4339,3201.0
2020-02-26 14:10:00,236.28,236.82,235.8,236.82,18960.0,208.4251,208.9015,208.0017,208.9015,18960.0
2020-02-26 14:15:00,236.73,236.86,236.07,236.12,9594.0,208.8221,208.9367,208.2399,208.284,9594.0
2020-02-26 14:20:00,236.28,236.9,236.12,236.89,8548.0,208.4251,208.972,208.284,208.9632,8548.0
2020-02-26 14:25:00,237.0,237.29,236.66,236.71,12294.0,209.0602,209.316,208.7603,208.8044,12294.0
2020-02-26 14:30:00,236.75,237.09,236.19,236.8,18105.0,208.8397,209.1396,208.3457,208.8838,18105.0
2020-02-26 14:35:00,236.79,237.47,236.73,236.73,5918.0,208.875,209.4748,208.8221,208.8221,5918.0
2020-02-26 14:40:00,236.86,236.86,235.91,236.0,6697.0,208.9367,208.9367,208.0987,208.1781,6697.0
2020-02-26 14:45:00,236.34,236.85,236.06,236.54,4427.0,208.478,208.9279,208.2311,208.6545,4427.0
2020-02-26 14:50:00,236.38,236.58,235.86,236.4,3446.0,208.5133,208.6897,208.0546,208.531,3446.0
2020-02-26 14:55:00,236.34,236.6,235.94,236.06,3305.0,208.478,208.7074,208.1252,208.2311,3305.0
2020-02-26 15:00:00,236.21,236.57,235.89,236.26,4429.0,208.3634,208.6809,208.0811,208.4075,4429.0
2020-02-26 15:05:00,236.25,236.51,235.85,236.51,2889.0,208.3987,208.628,208.0458,208.628,2889.0
2020-02-26 15:10:00,236.66,236.82,236.39,236.65,8770.0,208.7603,208.9015,208.5221,208.7515,8770.0
2020-02-26 15:15:00,236.66,237.29,236.63,236.91,6993.0,208.7603,209.316,208.7339,208.9808,6993.0
2020-02-26 15:20:00,236.95,236.95,236.0,236.17,5125.0,209.0161,209.0161,208.1781,208.3281,5125.0
2020-02-26 15:25:00,236.28,236.46,235.89,236.39,11861.0,208.4251,208.5839,208.0811,208.5221,11861.0
2020-02-26 15:30:00,236.44,236.66,236.21,236.25,10432.0,208.5663,208.7603,208.3634,208.3987,10432.0
2020-02-26 15:35:00,236.29,237.0,236.21,236.91,10867.0,208.4339,209.0602,208.3634,208.9808,10867.0
2020-02-26 15:40:00,236.91,236.91,236.54,236.88,11630.0,208.9808,208.9808,208.6545,208.9544,11630.0
2020-02-26 15:45:00,236.78,236.84,236.34,236.35,10680.0,208.8662,208.9191,208.478,208.4869,10680.0
2020-02-26 15:50:00,236.38,237.0,236.36,236.38,26245.0,208.5133,209.0602,208.4957,208.5133,26245.0
2020-02-26 15:55:00,236.21,236.44,235.38,235.51,86443.0,208.3634,208.5663,207.6312,207.7459,86443.0
2020-02-27 09:30:00,231.88,232.76,231.0,232.18,24006.0,204.5438,205.3201,203.7676,204.8085,24006.0
2020-02-27 09:35:00,232.65,233.16,231.84,232.32,17673.0,205.2231,205.6729,204.5085,204.932,17673.0
2020-02-27 09:40:00,232.18,232.47,231.57,231.89,7478.0,204.8085,205.0643,204.2704,204.5527,7478.0
2020-02-27 09:45:00,231.64,231.88,230.91,231.75,10955.0,204.3321,204.5438,203.6882,204.4292,10955.0
2020-02-27 09:50:00,231.72,232.17,231.2,232.01,10871.0,204.4027,204.7996,203.944,204.6585,10871.0
2020-02-27 09:55:00,232.02,232.45,231.65,231.87,3465.0,204.6673,205.0466,204.3409,204.535,3465.0
2020-02-27 10:00:00,231.52,232.11,231.24,231.52,6126.0,204.2263,204.7467,203.9793,204.2263,6126.0
2020-02-27 10:05:00,231.63,231.98,231.47,231.72,4410.0,204.3233,204.632,204.1822,204.4027,4410.0
2020-02-27 10:10:00,231.23,231.5,230.9,231.42,7669.0,203.9705,204.2086,203.6794,204.1381,7669.0
2020-02-27 10:15:00,231.31,231.65,230.96,231.3,4471.0,204.041,204.3409,203.7323,204.0322,4471.0
2020-02-27 10:20:00,231.23,231.23,229.81,230.39,7118.0,203.9705,203.9705,202.7179,203.2295,7118.0
2020-02-27 10:25:00,230.26,230.44,229.94,230.19,6559.0,203.1148,203.2736,202.8325,203.0531,6559.0
2020-02-27 10:30:00,230.31,230.31,228.84,228.84,11983.0,203.1589,203.1589,201.8622,201.8622,11983.0
2020-02-27 10:35:00,228.9,229.99,228.48,229.86,8160.0,201.9151,202.8766,201.5447,202.762,8160.0
2020-02-27 10:40:00,229.92,230.22,229.57,229.93,11112.0,202.8149,203.0795,202.5062,202.8237,11112.0
2020-02-27 10:45:00,230.12,230.99,230.12,230.81,9657.0,202.9913,203.7588,202.9913,203.6,9657.0
2020-02-27 10:50:00,230.59,231.38,230.56,230.66,6438.0,203.4059,204.1028,203.3794,203.4677,6438.0
2020-02-27 10:55:00,230.75,231.68,230.44,231.68,4762.0,203.547,204.3674,203.2736,204.3674,4762.0
2020-02-27 11:00:00,231.68,231.96,231.12,231.15,9570.0,204.3674,204.6144,203.8734,203.8999,9570.0
2020-02-27 11:05:00,231.25,232.19,231.06,232.07,6319.0,203.9881,204.8173,203.8205,204.7114,6319.0
2020-02-27 11:10:00,232.01,232.01,230.89,231.38,7066.0,204.6585,204.6585,203.6705,204.1028,7066.0
2020-02-27 11:15:00,231.59,232.39,231.24,232.0,7198.0,204.288,204.9937,203.9793,204.6497,7198.0
2020-02-27 11:20:00,232.27,232.45,231.25,231.27,8475.0,204.8879,205.0466,203.9881,204.0057,8475.0
2020-02-27 11:25:00,231.17,231.83,230.94,231.45,12561.0,203.9175,204.4997,203.7146,204.1645,12561.0
2020-02-27 11:30:00,231.56,231.82,230.85,230.85,9404.0,204.2616,204.4909,203.6353,203.6353,9404.0
2020-02-27 11:35:00,230.82,231.04,230.13,230.55,5530.0,203.6088,203.8029,203.0001,203.3706,5530.0
2020-02-27 11:40:00,230.76,230.94,230.42,230.75,6952.0,203.5559,203.7146,203.2559,203.547,6952.0
2020-02-27 11:45:00,230.85,231.24,230.25,230.95,6198.0,203.6353,203.9793,203.106,203.7235,6198.0
2020-02-27 11:50:00,230.98,231.19,230.27,230.97,13024.0,203.7499,203.9352,203.1236,203.7411,13024.0
2020-02-27 11:55:00,231.12,231.76,230.64,231.42,12029.0,203.8734,204.438,203.45,204.1381,12029.0
2020-02-27 12:00:00,231.37,231.9,231.07,231.23,6298.0,204.094,204.5615,203.8293,203.9705,6298.0
2020-02-27 12:05:00,231.08,231.7,231.0,231.64,3941.0,203.8381,204.385,203.7676,204.3321,3941.0
2020-02-27 12:10:00,231.55,232.0,231.49,232.0,5314.0,204.2527,204.6497,204.1998,204.6497,5314.0
2020-02-27 12:15:00,231.95,232.58,231.7,232.58,5403.0,204.6056,205.1613,204.385,205.1613,5403.0
2020-02-27 12:20:00,232.33,232.33,230.94,231.28,4916.0,204.9408,204.9408,203.7146,204.0146,4916.0
2020-02-27 12:25:00,231.29,232.19,231.27,232.19,5294.0,204.0234,204.8173,204.0057,204.8173,5294.0
2020-02-27 12:30:00,231.98,233.04,231.95,232.77,4509.0,204.632,205.5671,204.6056,205.3289,4509.0
2020-02-27 12:35:00,232.9,233.25,232.79,233.06,8782.0,205.4436,205.7523,205.3466,205.5847,8782.0
2020-02-27 12:40:00,232.8,232.89,232.41,232.64,5668.0,205.3554,205.4348,205.0113,205.2142,5668.0
2020-02-27 12:45:00,232.46,232.59,232.05,232.48,2690.0,205.0555,205.1701,204.6938,205.0731,2690.0
2020-02-27 12:50:00,232.58,232.87,232.06,232.63,5123.0,205.1613,205.4171,204.7026,205.2054,5123.0
2020-02-27 12:55:00,232.59,232.62,231.91,231.91,4300.0,205.1701,205.1966,204.5703,204.5703,4300.0
2020-02-27 13:00:00,232.15,233.28,231.94,233.28,4056.0,204.782,205.7788,204.5968,205.7788,4056.0
2020-02-27 13:05:00,233.15,233.18,232.64,232.84,3992.0,205.6641,205.6906,205.2142,205.3907,3992.0
2020-02-27 13:10:00,232.92,233.22,232.83,232.89,4645.0,205.4612,205.7259,205.3818,205.4348,4645.0
2020-02-27 13:15:00,232.85,232.86,232.11,232.25,2980.0,205.3995,205.4083,204.7467,204.8702,2980.0
2020-02-27 13:20:00,232.17,232.44,231.34,231.55,6138.0,204.7996,205.0378,204.0675,204.2527,6138.0
2020-02-27 13:25:00,231.55,231.96,230.97,231.2,5900.0,204.2527,204.6144,203.7411,203.944,5900.0
2020-02-27 13:30:00,231.09,231.65,231.01,231.1,5663.0,203.847,204.3409,203.7764,203.8558,5663.0
2020-02-27 13:35:00,230.99,231.02,230.18,230.41,6094.0,203.7588,203.7852,203.0442,203.2471,6094.0
2020-02-27 13:40:00,230.55,230.65,229.01,230.13,11569.0,203.3706,203.4588,202.0122,203.0001,11569.0
2020-02-27 13:45:00,230.13,230.41,229.75,230.27,7048.0,203.0001,203.2471,202.6649,203.1236,7048.0
2020-02-27 13:50:00,230.25,231.3,229.84,231.05,7237.0,203.106,204.0322,202.7443,203.8117,7237.0
2020-02-27 13:55:00,230.86,231.1,228.83,228.83,7535.0,203.6441,203.8558,201.8534,201.8534,7535.0
2020-02-27 14:00:00,229.29,229.66,228.8,229.2,8623.0,202.2592,202.5855,201.8269,202.1798,8623.0
2020-02-27 14:05:00,229.36,229.52,228.61,228.8,6285.0,202.3209,202.462,201.6593,201.8269,6285.0
2020-02-27 14:10:00,228.74,229.32,228.49,229.32,4334.0,201.774,202.2856,201.5535,202.2856,4334.0
2020-02-27 14:15:00,229.21,229.58,228.68,228.95,3432.0,202.1886,202.515,201.7211,201.9592,3432.0
2020-02-27 14:20:00,228.81,229.38,228.78,229.38,6000.0,201.8357,202.3386,201.8093,202.3386,6000.0
2020-02-27 14:25:00,229.39,229.77,229.16,229.76,6627.0,202.3474,202.6826,202.1445,202.6738,6627.0
2020-02-27 14:30:00,229.65,229.65,228.76,229.19,4899.0,202.5767,202.5767,201.7916,202.171,4899.0
2020-02-27 14:35:00,229.07,229.57,228.9,228.98,4815.0,202.0651,202.5062,201.9151,201.9857,4815.0
2020-02-27 14:40:00,229.1,229.71,228.77,229.56,5610.0,202.0916,202.6296,201.8005,202.4973,5610.0
2020-02-27 14:45:00,229.7,229.7,228.91,229.41,8091.0,202.6208,202.6208,201.924,202.365,8091.0
2020-02-27 14:50:00,229.46,229.75,229.13,229.17,19589.0,202.4091,202.6649,202.118,202.1533,19589.0
2020-02-27 14:55:00,229.1,229.18,228.67,228.78,11747.0,202.0916,202.1621,201.7123,201.8093,11747.0
2020-02-27 15:00:00,228.81,228.86,228.19,228.48,14894.0,201.8357,201.8799,201.2888,201.5447,14894.0
2020-02-27 15:05:00,228.61,229.2,228.32,229.16,11481.0,201.6593,202.1798,201.4035,202.1445,11481.0
2020-02-27 15:10:00,229.16,229.66,229.01,229.38,11350.0,202.1445,202.5855,202.0122,202.3386,11350.0
2020-02-27 15:15:00,229.42,229.42,228.46,228.46,8259.0,202.3738,202.3738,201.527,201.527,8259.0
2020-02-27 15:20:00,228.64,228.88,228.41,228.59,10624.0,201.6858,201.8975,201.4829,201.6417,10624.0
2020-02-27 15:25:00,228.54,229.04,228.1,228.16,10046.0,201.5976,202.0386,201.2095,201.2624,10046.0
2020-02-27 15:30:00,228.19,228.24,227.48,228.03,14752.0,201.2888,201.3329,200.6625,201.1477,14752.0
2020-02-27 15:35:00,227.88,227.98,227.01,227.13,12361.0,201.0154,201.1036,200.248,200.3538,12361.0
2020-02-27 15:40:00,227.25,227.32,226.56,226.63,15765.0,200.4597,200.5214,199.851,199.9127,15765.0
2020-02-27 15:45:00,226.61,227.35,226.58,227.0,17861.0,199.8951,200.5479,199.8686,200.2391,17861.0
2020-02-27 15:50:00,226.84,226.93,224.85,225.27,48764.0,200.098,200.1774,198.3426,198.7131,48764.0
2020-02-27 15:55:00,225.21,225.4,223.99,223.99,117903.0,198.6602,198.8278,197.584,197.584,117903.0
2020-02-28 09:30:00,217.39,220.32,216.79,219.64,66250.0,191.762,194.3466,191.2328,193.7468,66250.0
2020-02-28 09:35:00,220.0,222.6,219.44,222.21,35811.0,194.0644,196.3578,193.5704,196.0138,35811.0
2020-02-28 09:40:00,221.73,222.78,221.66,222.63,22007.0,195.5904,196.5166,195.5287,196.3843,22007.0
2020-02-28 09:45:00,222.06,222.06,219.86,219.86,12341.0,195.8815,195.8815,193.9409,193.9409,12341.0
2020-02-28 09:50:00,220.19,220.3,218.45,218.81,25004.0,194.232,194.329,192.6971,193.0146,25004.0
2020-02-28 09:55:00,218.64,218.9,217.2,217.26,19756.0,192.8647,193.094,191.5944,191.6474,19756.0
2020-02-28 10:00:00,217.36,217.69,215.05,215.31,18078.0,191.7356,192.0267,189.6979,189.9273,18078.0
2020-02-28 10:05:00,215.18,216.88,215.17,216.33,17413.0,189.8126,191.3122,189.8038,190.827,17413.0
2020-02-28 10:10:00,216.03,216.61,215.63,216.2,23899.0,190.5624,191.074,190.2095,190.7123,23899.0
2020-02-28 10:15:00,216.23,217.64,216.22,216.83,10782.0,190.7388,191.9826,190.73,191.2681,10782.0
2020-02-28 10:20:00,216.95,217.85,216.76,216.99,12421.0,191.3739,192.1678,191.2063,191.4092,12421.0
2020-02-28 10:25:00,216.82,217.95,216.01,216.01,16982.0,191.2592,192.256,190.5447,190.5447,16982.0
2020-02-28 10:30:00,215.79,216.61,215.71,216.49,7040.0,190.3507,191.074,190.2801,190.9681,7040.0
2020-02-28 10:35:00,217.19,217.19,216.13,216.13,9114.0,191.5856,191.5856,190.6506,190.6506,9114.0
2020-02-28 10:40:00,216.27,216.69,216.0,216.21,13096.0,190.7741,191.1446,190.5359,190.7212,13096.0
2020-02-28 10:45:00,216.49,216.58,215.83,216.09,11031.0,190.9681,191.0475,190.386,190.6153,11031.0
2020-02-28 10:50:00,216.09,218.51,215.96,218.43,7891.0,190.6153,192.75,190.5006,192.6794,7891.0
2020-02-28 10:55:00,218.44,218.67,217.37,217.49,15215.0,192.6883,192.8911,191.7444,191.8503,15215.0
2020-02-28 11:00:00,217.51,217.54,216.05,216.5,10453.0,191.8679,191.8944,190.58,190.977,10453.0
2020-02-28 11:05:00,216.43,216.63,215.51,215.57,11755.0,190.9152,191.0916,190.1037,190.1566,11755.0
2020-02-28 11:10:00,215.76,217.49,215.76,217.49,7207.0,190.3242,191.8503,190.3242,191.8503,7207.0
2020-02-28 11:15:00,217.26,218.1,217.26,217.79,15858.0,191.6474,192.3883,191.6474,192.1149,15858.0
2020-02-28 11:20:00,217.92,218.1,216.55,217.59,7698.0,192.2296,192.3883,191.0211,191.9385,7698.0
2020-02-28 11:25:00,217.59,218.67,217.49,218.65,14700.0,191.9385,192.8911,191.8503,192.8735,14700.0
2020-02-28 11:30:00,218.66,219.53,218.44,218.99,9417.0,192.8823,193.6498,192.6883,193.1734,9417.0
2020-02-28 11:35:00,218.7,219.82,218.46,219.82,4476.0,192.9176,193.9056,192.7059,193.9056,4476.0
2020-02-28 11:40:00,220.07,221.86,220.07,221.16,6146.0,194.1261,195.7051,194.1261,195.0876,6146.0
2020-02-28 11:45:00,221.08,221.08,219.95,220.39,18113.0,195.017,195.017,194.0202,194.4084,18113.0
2020-02-28 11:50:00,220.49,220.65,218.85,219.23,9198.0,194.4966,194.6377,193.0499,193.3851,9198.0
2020-02-28 11:55:00,219.11,219.43,218.0,218.28,21481.0,193.2793,193.5616,192.3001,192.5471,21481.0
2020-02-28 12:00:00,218.31,218.58,216.91,217.06,27055.0,192.5736,192.8118,191.3386,191.4709,27055.0
2020-02-28 12:05:00,217.12,218.16,217.09,217.98,6765.0,191.5239,192.4413,191.4974,192.2825,6765.0
2020-02-28 12:10:00,217.88,218.4,217.67,217.67,6852.0,192.1943,192.653,192.009,192.009,6852.0
2020-02-28 12:15:00,217.21,217.89,216.92,217.58,6778.0,191.6033,192.2031,191.3475,191.9296,6778.0
2020-02-28 12:20:00,218.15,218.86,217.98,217.98,5475.0,192.4324,193.0587,192.2825,192.2825,5475.0
2020-02-28 12:25:00,217.84,219.02,217.73,218.85,7647.0,192.159,193.1999,192.062,193.0499,7647.0
2020-02-28 12:30:00,218.97,219.74,218.61,219.22,11198.0,193.1558,193.835,192.8382,193.3763,11198.0
2020-02-28 12:35:00,219.0,219.97,218.78,219.63,9231.0,193.1822,194.0379,192.9882,193.738,9231.0
2020-02-28 12:40:00,219.61,220.35,219.26,219.45,7164.0,193.7203,194.3731,193.4116,193.5792,7164.0
2020-02-28 12:45:00,219.49,219.62,218.32,219.01,11141.0,193.6145,193.7292,192.5824,193.1911,11141.0
2020-02-28 12:50:00,218.96,219.95,218.95,219.67,7630.0,193.147,194.0202,193.1381,193.7733,7630.0
2020-02-28 12:55:00,219.77,220.87,219.75,220.72,4976.0,193.8615,194.8318,193.8438,194.6995,4976.0
2020-02-28 13:00:00,220.77,220.84,219.82,219.82,12017.0,194.7436,194.8053,193.9056,193.9056,12017.0
2020-02-28 13:05:00,219.79,220.07,219.42,219.87,8746.0,193.8791,194.1261,193.5527,193.9497,8746.0
2020-02-28 13:10:00,219.86,219.86,218.41,218.65,15203.0,193.9409,193.9409,192.6618,192.8735,15203.0
2020-02-28 13:15:00,218.77,220.51,218.64,220.0,10016.0,192.9794,194.5142,192.8647,194.0644,10016.0
2020-02-28 13:20:00,219.93,220.04,218.78,219.13,38775.0,194.0026,194.0996,192.9882,193.2969,38775.0
2020-02-28 13:25:00,219.25,219.94,218.91,218.91,6411.0,193.4028,194.0114,193.1029,193.1029,6411.0
2020-02-28 13:30:00,218.13,218.23,217.57,217.67,5763.0,192.4148,192.503,191.9208,192.009,5763.0
2020-02-28 13:35:00,217.46,217.62,216.95,217.18,7232.0,191.8238,191.9649,191.3739,191.5768,7232.0
2020-02-28 13:40:00,217.17,217.17,216.33,216.6,6946.0,191.568,191.568,190.827,191.0652,6946.0
2020-02-28 13:45:00,216.26,216.69,215.99,216.41,3781.0,190.7653,191.1446,190.5271,190.8976,3781.0
2020-02-28 13:50:00,216.48,216.81,216.22,216.61,5479.0,190.9593,191.2504,190.73,191.074,5479.0
2020-02-28 13:55:00,216.66,217.71,216.26,217.33,8386.0,191.1181,192.0443,190.7653,191.7091,8386.0
2020-02-28 14:00:00,217.2,217.29,216.29,216.3,6873.0,191.5944,191.6738,190.7917,190.8005,6873.0
2020-02-28 14:05:00,216.11,216.63,215.75,215.86,32647.0,190.6329,191.0916,190.3154,190.4124,32647.0
2020-02-28 14:10:00,216.05,217.11,216.05,216.84,8313.0,190.58,191.5151,190.58,191.2769,8313.0
2020-02-28 14:15:00,216.69,217.0,216.42,217.0,16677.0,191.1446,191.418,190.9064,191.418,16677.0
2020-02-28 14:20:00,216.93,217.5,216.59,217.0,24769.0,191.3563,191.8591,191.0564,191.418,24769.0
2020-02-28 14:25:00,217.0,217.17,216.58,217.0,15051.0,191.418,191.568,191.0475,191.418,15051.0
2020-02-28 14:30:00,216.87,218.92,216.72,217.36,20443.0,191.3033,193.1117,191.171,191.7356,20443.0
2020-02-28 14:35:00,217.4,217.67,216.54,217.1,13501.0,191.7709,192.009,191.0123,191.5062,13501.0
2020-02-28 14:40:00,217.03,218.92,217.0,218.92,25192.0,191.4445,193.1117,191.418,193.1117,25192.0
2020-02-28 14:45:00,218.92,219.25,217.94,218.53,19397.0,193.1117,193.4028,192.2472,192.7677,19397.0
2020-02-28 14:50:00,218.46,218.99,217.75,218.22,17527.0,192.7059,193.1734,192.0796,192.4942,17527.0
2020-02-28 14:55:00,217.97,218.31,216.81,217.19,8638.0,192.2737,192.5736,191.2504,191.5856,8638.0
2020-02-28 15:00:00,217.2,217.42,216.21,216.21,9412.0,191.5944,191.7885,190.7212,190.7212,9412.0
2020-02-28 15:05:00,216.02,216.29,215.52,215.85,11538.0,190.5536,190.7917,190.1125,190.4036,11538.0
2020-02-28 15:10:00,215.69,216.4,215.39,215.83,16290.0,190.2625,190.8888,189.9978,190.386,16290.0
2020-02-28 15:15:00,215.97,217.1,215.92,216.81,15933.0,190.5094,191.5062,190.4653,191.2504,15933.0
2020-02-28 15:20:00,216.86,216.97,216.2,216.55,17109.0,191.2945,191.3916,190.7123,191.0211,17109.0
2020-02-28 15:25:00,216.68,216.87,214.85,214.89,23016.0,191.1357,191.3033,189.5215,189.5568,23016.0
2020-02-28 15:30:00,214.77,215.76,214.27,214.74,31119.0,189.4509,190.3242,189.0099,189.4245,31119.0
2020-02-28 15:35:00,214.74,214.74,213.81,214.37,27582.0,189.4245,189.4245,188.6041,189.0981,27582.0
2020-02-28 15:40:00,214.53,214.92,213.82,214.26,36338.0,189.2392,189.5832,188.6129,189.001,36338.0
2020-02-28 15:45:00,214.34,216.08,214.33,215.82,25345.0,189.0716,190.6065,189.0628,190.3771,25345.0
2020-02-28 15:50:00,215.79,216.58,215.2,216.43,50512.0,190.3507,191.0475,189.8302,190.9152,50512.0
2020-02-28 15:55:00,216.43,219.61,216.33,219.61,164590.0,190.9152,193.7203,190.827,193.7203,164590.0
2020-03-02 09:30:00,221.09,222.71,220.63,221.68,29159.0,195.0259,196.4549,194.6201,195.5463,29159.0
2020-03-02 09:35:00,221.28,221.76,220.76,221.43,21554.0,195.1935,195.6169,194.7348,195.3258,21554.0
2020-03-02 09:40:00,221.39,222.05,221.19,221.3,6472.0,195.2905,195.8727,195.1141,195.2111,6472.0
2020-03-02 09:45:00,221.7,222.45,221.7,221.89,5099.0,195.5639,196.2255,195.5639,195.7315,5099.0
2020-03-02 09:50:00,221.42,222.46,221.16,222.46,12346.0,195.317,196.2343,195.0876,196.2343,12346.0
2020-03-02 09:55:00,222.4,223.22,221.84,221.85,31338.0,196.1814,196.9048,195.6874,195.6963,31338.0
2020-03-02 10:00:00,221.86,222.39,221.43,222.39,23606.0,195.7051,196.1726,195.3258,196.1726,23606.0
2020-03-02 10:05:00,222.11,222.11,221.0,221.48,8037.0,195.9256,195.9256,194.9465,195.3699,8037.0
2020-03-02 10:10:00,221.66,223.74,221.59,223.66,7077.0,195.5287,197.3634,195.4669,197.2929,7077.0
2020-03-02 10:15:00,223.51,223.57,222.7,223.29,27864.0,197.1606,197.2135,196.4461,196.9665,27864.0
2020-03-02 10:20:00,223.26,223.51,222.86,223.51,20663.0,196.94,197.1606,196.5872,197.1606,20663.0
2020-03-02 10:25:00,223.52,223.75,222.89,223.64,27567.0,197.1694,197.3723,196.6137,197.2752,27567.0
2020-03-02 10:30:00,223.73,223.79,222.37,222.76,8882.0,197.3546,197.4076,196.155,196.499,8882.0
2020-03-02 10:35:00,222.73,224.06,222.68,224.06,5321.0,196.4725,197.6457,196.4284,197.6457,5321.0
2020-03-02 10:40:00,224.15,224.67,223.9,224.41,24013.0,197.7251,198.1838,197.5046,197.9545,24013.0
2020-03-02 10:45:00,224.9,226.7,224.79,226.46,22607.0,198.3867,199.9745,198.2897,199.7628,22607.0
2020-03-02 10:50:00,226.44,226.94,226.18,226.18,14683.0,199.7451,200.1862,199.5158,199.5158,14683.0
2020-03-02 10:55:00,226.32,226.53,225.11,225.11,7686.0,199.6393,199.8245,198.5719,198.5719,7686.0
2020-03-02 11:00:00,224.87,225.45,224.79,225.38,5382.0,198.3602,198.8719,198.2897,198.8101,5382.0
2020-03-02 11:05:00,225.25,225.3,224.3,224.51,7024.0,198.6954,198.7395,197.8574,198.0427,7024.0
2020-03-02 11:10:00,225.11,227.07,224.97,227.06,6229.0,198.5719,200.3009,198.4484,200.2921,6229.0
2020-03-02 11:15:00,226.85,227.29,226.41,226.41,11256.0,200.1068,200.4949,199.7187,199.7187,11256.0
2020-03-02 11:20:00,226.61,227.22,226.61,226.82,7409.0,199.8951,200.4332,199.8951,200.0803,7409.0
2020-03-02 11:25:00,226.79,227.34,226.74,226.82,10491.0,200.0539,200.539,200.0098,200.0803,10491.0
2020-03-02 11:30:00,226.96,227.49,226.82,226.91,17126.0,200.2038,200.6714,200.0803,200.1597,17126.0
2020-03-02 11:35:00,226.87,228.22,226.87,228.13,6912.0,200.1245,201.3153,200.1245,201.2359,6912.0
2020-03-02 11:40:00,228.05,228.14,227.22,227.8,10211.0,201.1653,201.2447,200.4332,200.9448,10211.0
2020-03-02 11:45:00,227.78,227.84,227.31,227.45,9336.0,200.9272,200.9801,200.5126,200.6361,9336.0
2020-03-02 11:50:00,227.47,229.15,227.33,229.03,20101.0,200.6537,202.1357,200.5302,202.0298,20101.0
2020-03-02 11:55:00,228.85,229.37,228.85,229.05,8314.0,201.871,202.3297,201.871,202.0475,8314.0
2020-03-02 12:00:00,229.12,229.26,228.86,228.93,10163.0,202.1092,202.2327,201.8799,201.9416,10163.0
2020-03-02 12:05:00,228.9,229.22,228.49,228.57,18540.0,201.9151,202.1974,201.5535,201.624,18540.0
2020-03-02 12:10:00,228.63,228.67,227.84,227.92,5045.0,201.677,201.7123,200.9801,201.0507,5045.0
2020-03-02 12:15:00,227.67,227.74,227.37,227.62,3992.0,200.8301,200.8919,200.5655,200.786,3992.0
2020-03-02 12:20:00,227.51,227.57,226.46,226.63,8299.0,200.689,200.7419,199.7628,199.9127,8299.0
2020-03-02 12:25:00,226.63,226.96,226.46,226.95,10801.0,199.9127,200.2038,199.7628,200.195,10801.0
2020-03-02 12:30:00,226.87,227.63,226.87,227.48,4684.0,200.1245,200.7949,200.1245,200.6625,4684.0
2020-03-02 12:35:00,227.66,228.0,227.61,227.77,6470.0,200.8213,201.1212,200.7772,200.9184,6470.0
2020-03-02 12:40:00,227.88,228.02,227.15,227.36,5352.0,201.0154,201.1389,200.3714,200.5567,5352.0
2020-03-02 12:45:00,227.31,227.72,227.02,227.15,4582.0,200.5126,200.8742,200.2568,200.3714,4582.0
2020-03-02 12:50:00,227.13,227.41,226.85,227.23,4448.0,200.3538,200.6008,200.1068,200.442,4448.0
2020-03-02 12:55:00,227.25,227.6,226.94,227.39,7272.0,200.4597,200.7684,200.1862,200.5832,7272.0
2020-03-02 13:00:00,227.54,227.82,227.42,227.66,3516.0,200.7155,200.9625,200.6096,200.8213,3516.0
2020-03-02 13:05:00,227.21,227.21,226.33,226.51,4814.0,200.4244,200.4244,199.6481,199.8069,4814.0
2020-03-02 13:10:00,226.54,226.74,226.19,226.39,4666.0,199.8334,200.0098,199.5246,199.701,4666.0
2020-03-02 13:15:00,226.39,226.55,225.77,225.91,5154.0,199.701,199.8422,199.1541,199.2776,5154.0
2020-03-02 13:20:00,225.84,226.15,225.49,225.72,5895.0,199.2159,199.4893,198.9071,199.11,5895.0
2020-03-02 13:25:00,225.81,225.86,225.09,225.65,6000.0,199.1894,199.2335,198.5543,199.0483,6000.0
2020-03-02 13:30:00,225.69,225.7,225.29,225.65,6657.0,199.0836,199.0924,198.7307,199.0483,6657.0
2020-03-02 13:35:00,225.81,226.42,225.8,226.11,4533.0,199.1894,199.7275,199.1806,199.4541,4533.0
2020-03-02 13:40:00,226.03,226.21,225.92,226.21,3696.0,199.3835,199.5423,199.2864,199.5423,3696.0
2020-03-02 13:45:00,226.35,226.4,225.2,225.46,7174.0,199.6658,199.7099,198.6513,198.8807,7174.0
2020-03-02 13:50:00,225.32,225.77,224.66,224.88,5577.0,198.7572,199.1541,198.175,198.3691,5577.0
2020-03-02 13:55:00,225.0,226.1,224.89,226.1,6941.0,198.4749,199.4452,198.3779,199.4452,6941.0
2020-03-02 14:00:00,225.92,226.35,225.76,225.93,4427.0,199.2864,199.6658,199.1453,199.2953,4427.0
2020-03-02 14:05:00,225.9,226.48,225.86,226.48,7427.0,199.2688,199.7804,199.2335,199.7804,7427.0
2020-03-02 14:10:00,226.34,226.58,226.18,226.42,3437.0,199.6569,199.8686,199.5158,199.7275,3437.0
2020-03-02 14:15:00,226.41,226.41,225.76,225.92,8373.0,199.7187,199.7187,199.1453,199.2864,8373.0
2020-03-02 14:20:00,226.07,226.33,225.83,225.84,8298.0,199.4188,199.6481,199.2071,199.2159,8298.0
2020-03-02 14:25:00,225.92,226.04,225.04,225.04,14011.0,199.2864,199.3923,198.5102,198.5102,14011.0
2020-03-02 14:30:00,225.27,225.5,224.86,224.86,5794.0,198.7131,198.916,198.3514,198.3514,5794.0
2020-03-02 14:35:00,224.74,225.0,224.34,224.38,9294.0,198.2456,198.4749,197.8927,197.928,9294.0
2020-03-02 14:40:00,224.32,224.32,223.46,223.86,7460.0,197.8751,197.8751,197.1165,197.4693,7460.0
2020-03-02 14:45:00,223.87,224.55,223.5,224.43,7446.0,197.4781,198.078,197.1517,197.9721,7446.0
2020-03-02 14:50:00,224.4,224.99,224.0,224.87,7508.0,197.9456,198.4661,197.5928,198.3602,7508.0
2020-03-02 14:55:00,225.0,225.03,223.84,223.94,11154.0,198.4749,198.5014,197.4517,197.5399,11154.0
2020-03-02 15:00:00,223.83,225.15,223.83,224.99,6533.0,197.4428,198.6072,197.4428,198.4661,6533.0
2020-03-02 15:05:00,224.92,226.02,224.85,225.72,7743.0,198.4043,199.3747,198.3426,199.11,7743.0
2020-03-02 15:10:00,225.71,225.96,225.01,225.45,6973.0,199.1012,199.3217,198.4837,198.8719,6973.0
2020-03-02 15:15:00,225.51,225.84,225.15,225.15,10919.0,198.9248,199.2159,198.6072,198.6072,10919.0
2020-03-02 15:20:00,225.22,226.54,225.14,226.54,7208.0,198.669,199.8334,198.5984,199.8334,7208.0
2020-03-02 15:25:00,226.67,226.67,226.15,226.3,8763.0,199.948,199.948,199.4893,199.6217,8763.0
2020-03-02 15:30:00,226.37,226.77,226.03,226.69,13381.0,199.6834,200.0362,199.3835,199.9657,13381.0
2020-03-02 15:35:00,226.69,227.52,226.69,227.47,11202.0,199.9657,200.6978,199.9657,200.6537,11202.0
2020-03-02 15:40:00,227.51,227.8,227.09,227.17,15632.0,200.689,200.9448,200.3185,200.3891,15632.0
2020-03-02 15:45:00,227.24,228.7,227.23,228.66,20363.0,200.4508,201.7387,200.442,201.7034,20363.0
2020-03-02 15:50:00,228.65,230.64,228.65,230.64,49331.0,201.6946,203.45,201.6946,203.45,49331.0
2020-03-02 15:55:00,230.59,230.75,229.53,230.75,62509.0,203.4059,203.547,202.4709,203.547,62509.0
2020-03-03 09:30:00,231.09,231.11,229.9,230.39,26140.0,203.847,203.8646,202.7973,203.2295,26140.0
2020-03-03 09:35:00,230.05,230.69,230.0,230.65,4333.0,202.9296,203.4941,202.8855,203.4588,4333.0
2020-03-03 09:40:00,230.71,231.6,230.31,231.53,5498.0,203.5118,204.2968,203.1589,204.2351,5498.0
2020-03-03 09:45:00,231.49,232.39,230.95,232.39,13164.0,204.1998,204.9937,203.7235,204.9937,13164.0
2020-03-03 09:50:00,232.23,232.44,231.34,231.58,12893.0,204.8526,205.0378,204.0675,204.2792,12893.0
2020-03-03 09:55:00,231.56,232.34,231.25,232.07,13782.0,204.2616,204.9496,203.9881,204.7114,13782.0
2020-03-03 10:00:00,231.97,237.22,231.88,236.1,22240.0,204.6232,209.2543,204.5438,208.2663,22240.0
2020-03-03 10:05:00,236.18,236.18,234.37,235.18,31527.0,208.3369,208.3369,206.7403,207.4548,31527.0
2020-03-03 10:10:00,235.19,235.52,232.79,232.79,16254.0,207.4636,207.7547,205.3466,205.3466,16254.0
2020-03-03 10:15:00,232.36,233.27,231.76,233.08,12819.0,204.9672,205.77,204.438,205.6024,12819.0
2020-03-03 10:20:00,233.42,234.52,233.08,234.52,10280.0,205.9023,206.8726,205.6024,206.8726,10280.0
2020-03-03 10:25:00,234.15,235.28,234.0,234.12,9641.0,206.5462,207.543,206.4139,206.5198,9641.0
2020-03-03 10:30:00,233.4,235.03,233.4,234.23,10878.0,205.8846,207.3225,205.8846,206.6168,10878.0
2020-03-03 10:35:00,234.23,235.39,234.23,234.99,4584.0,206.6168,207.64,206.6168,207.2872,4584.0
2020-03-03 10:40:00,235.11,235.97,235.07,235.52,6676.0,207.393,208.1517,207.3578,207.7547,6676.0
2020-03-03 10:45:00,235.54,235.73,234.26,234.36,4153.0,207.7724,207.94,206.6433,206.7315,4153.0
2020-03-03 10:50:00,234.4,234.85,234.05,234.85,4220.0,206.7667,207.1637,206.458,207.1637,4220.0
2020-03-03 10:55:00,235.12,236.84,234.87,236.84,8574.0,207.4019,208.9191,207.1813,208.9191,8574.0
2020-03-03 11:00:00,236.54,236.74,235.6,235.8,9453.0,208.6545,208.8309,207.8253,208.0017,9453.0
2020-03-03 11:05:00,235.66,235.88,234.5,234.63,11526.0,207.8782,208.0723,206.855,206.9696,11526.0
2020-03-03 11:10:00,234.61,234.82,233.22,233.45,13508.0,206.952,207.1372,205.7259,205.9287,13508.0
2020-03-03 11:15:00,233.21,234.08,232.83,233.0,8340.0,205.717,206.4845,205.3818,205.5318,8340.0
2020-03-03 11:20:00,232.85,232.85,231.4,231.4,7481.0,205.3995,205.3995,204.1204,204.1204,7481.0
2020-03-03 11:25:00,231.53,231.65,230.83,230.86,8900.0,204.2351,204.3409,203.6176,203.6441,8900.0
2020-03-03 11:30:00,231.04,232.09,230.73,232.09,9141.0,203.8029,204.7291,203.5294,204.7291,9141.0
2020-03-03 11:35:00,232.38,232.91,231.84,232.81,5214.0,204.9849,205.4524,204.5085,205.3642,5214.0
2020-03-03 11:40:00,233.03,233.47,232.5,232.92,7339.0,205.5583,205.9464,205.0907,205.4612,7339.0
2020-03-03 11:45:00,232.93,233.15,232.62,232.78,8634.0,205.47,205.6641,205.1966,205.3377,8634.0
2020-03-03 11:50:00,232.59,234.57,232.59,234.24,8099.0,205.1701,206.9167,205.1701,206.6256,8099.0
2020-03-03 11:55:00,234.2,234.33,233.71,233.93,9614.0,206.5903,206.705,206.1581,206.3522,9614.0
2020-03-03 12:00:00,233.76,233.76,232.88,233.62,16790.0,206.2022,206.2022,205.4259,206.0787,16790.0
2020-03-03 12:05:00,233.92,235.14,233.82,234.83,5492.0,206.3433,207.4195,206.2551,207.1461,5492.0
2020-03-03 12:10:00,234.52,234.56,233.63,233.63,3160.0,206.8726,206.9079,206.0875,206.0875,3160.0
2020-03-03 12:15:00,233.72,233.73,233.28,233.42,3914.0,206.1669,206.1757,205.7788,205.9023,3914.0
2020-03-03 12:20:00,233.38,233.64,233.23,233.51,5231.0,205.867,206.0963,205.7347,205.9817,5231.0
2020-03-03 12:25:00,233.66,233.91,232.51,232.99,5151.0,206.114,206.3345,205.0996,205.523,5151.0
2020-03-03 12:30:00,232.89,232.97,232.57,232.59,4205.0,205.4348,205.5053,205.1525,205.1701,4205.0
2020-03-03 12:35:00,232.63,233.03,232.41,233.03,4026.0,205.2054,205.5583,205.0113,205.5583,4026.0
2020-03-03 12:40:00,232.97,233.19,232.35,232.35,4323.0,205.5053,205.6994,204.9584,204.9584,4323.0
2020-03-03 12:45:00,232.57,233.67,232.57,233.33,5369.0,205.1525,206.1228,205.1525,205.8229,5369.0
2020-03-03 12:50:00,233.16,233.22,232.43,232.51,5660.0,205.6729,205.7259,205.029,205.0996,5660.0
2020-03-03 12:55:00,232.51,232.52,231.81,232.28,6260.0,205.0996,205.1084,204.4821,204.8967,6260.0
2020-03-03 13:00:00,232.16,232.16,231.03,231.25,9656.0,204.7908,204.7908,203.794,203.9881,9656.0
2020-03-03 13:05:00,231.11,231.23,230.67,230.67,7603.0,203.8646,203.9705,203.4765,203.4765,7603.0
2020-03-03 13:10:00,230.67,230.83,230.08,230.21,7204.0,203.4765,203.6176,202.956,203.0707,7204.0
2020-03-03 13:15:00,230.25,230.64,229.98,230.19,8185.0,203.106,203.45,202.8678,203.0531,8185.0
2020-03-03 13:20:00,230.04,230.64,229.8,230.0,5395.0,202.9207,203.45,202.709,202.8855,5395.0
2020-03-03 13:25:00,230.03,230.08,228.94,229.67,6289.0,202.9119,202.956,201.9504,202.5944,6289.0
2020-03-03 13:30:00,229.74,230.31,229.14,230.31,6366.0,202.6561,203.1589,202.1268,203.1589,6366.0
2020-03-03 13:35:00,230.09,230.35,229.82,230.23,4200.0,202.9649,203.1942,202.7267,203.0883,4200.0
2020-03-03 13:40:00,230.25,230.33,228.44,228.69,6304.0,203.106,203.1766,201.5094,201.7299,6304.0
2020-03-03 13:45:00,228.52,229.03,228.26,228.27,7222.0,201.5799,202.0298,201.3506,201.3594,7222.0
2020-03-03 13:50:00,228.19,228.72,227.7,227.96,10307.0,201.2888,201.7564,200.8566,201.086,10307.0
2020-03-03 13:55:00,227.98,227.98,226.92,226.92,6107.0,201.1036,201.1036,200.1686,200.1686,6107.0
2020-03-03 14:00:00,227.4,227.94,226.93,227.05,12560.0,200.592,201.0683,200.1774,200.2832,12560.0
2020-03-03 14:05:00,226.98,226.98,225.46,225.46,9716.0,200.2215,200.2215,198.8807,198.8807,9716.0
2020-03-03 14:10:00,225.47,227.0,225.35,226.98,13534.0,198.8895,200.2391,198.7836,200.2215,13534.0
2020-03-03 14:15:00,227.25,227.25,225.07,225.07,7899.0,200.4597,200.4597,198.5367,198.5367,7899.0
2020-03-03 14:20:00,225.01,225.92,224.54,225.0,6710.0,198.4837,199.2864,198.0691,198.4749,6710.0
2020-03-03 14:25:00,225.03,227.05,225.03,226.09,11448.0,198.5014,200.2832,198.5014,199.4364,11448.0
2020-03-03 14:30:00,226.17,227.19,225.75,226.47,11419.0,199.507,200.4067,199.1365,199.7716,11419.0
2020-03-03 14:35:00,226.65,226.68,224.95,224.95,8614.0,199.9304,199.9569,198.4308,198.4308,8614.0
2020-03-03 14:40:00,224.95,225.27,224.74,225.0,11199.0,198.4308,198.7131,198.2456,198.4749,11199.0
2020-03-03 14:45:00,225.13,226.77,225.13,226.42,11939.0,198.5896,200.0362,198.5896,199.7275,11939.0
2020-03-03 14:50:00,226.55,226.89,225.8,226.78,7215.0,199.8422,200.1421,199.1806,200.0451,7215.0
2020-03-03 14:55:00,226.85,227.36,226.15,226.36,9118.0,200.1068,200.5567,199.4893,199.6746,9118.0
2020-03-03 15:00:00,226.43,227.46,226.17,227.46,8452.0,199.7363,200.6449,199.507,200.6449,8452.0
2020-03-03 15:05:00,227.32,227.42,226.49,226.77,7128.0,200.5214,200.6096,199.7893,200.0362,7128.0
2020-03-03 15:10:00,226.84,228.28,226.77,228.09,8823.0,200.098,201.3682,200.0362,201.2006,8823.0
2020-03-03 15:15:00,228.09,228.58,227.52,228.34,5381.0,201.2006,201.6329,200.6978,201.4212,5381.0
2020-03-03 15:20:00,228.39,228.43,226.85,226.85,9173.0,201.4653,201.5005,200.1068,200.1068,9173.0
2020-03-03 15:25:00,226.97,229.06,226.83,228.78,6181.0,200.2127,202.0563,200.0892,201.8093,6181.0
2020-03-03 15:30:00,228.61,228.63,227.06,227.7,10746.0,201.6593,201.677,200.2921,200.8566,10746.0
2020-03-03 15:35:00,227.72,228.03,225.87,226.08,15409.0,200.8742,201.1477,199.2423,199.4276,15409.0
2020-03-03 15:40:00,226.19,228.11,226.02,227.83,11466.0,199.5246,201.2183,199.3747,200.9713,11466.0
2020-03-03 15:45:00,227.8,228.76,227.2,227.2,20227.0,200.9448,201.7916,200.4156,200.4156,20227.0
2020-03-03 15:50:00,226.6,227.15,225.77,227.15,23143.0,199.8863,200.3714,199.1541,200.3714,23143.0
2020-03-03 15:55:00,227.15,228.34,226.35,227.35,66726.0,200.3714,201.4212,199.6658,200.5479,66726.0
2020-03-04 09:30:00,231.42,232.31,230.88,232.13,18589.0,204.1381,204.9231,203.6617,204.7644,18589.0
2020-03-04 09:35:00,231.93,231.93,229.82,230.52,5986.0,204.5879,204.5879,202.7267,203.3442,5986.0
2020-03-04 09:40:00,231.11,231.3,230.96,231.3,935.0,203.8646,204.0322,203.7323,204.0322,935.0
2020-03-04 09:45:00,230.79,231.26,230.55,230.68,3402.0,203.5823,203.9969,203.3706,203.4853,3402.0
2020-03-04 09:50:00,230.26,231.34,230.26,230.56,4100.0,203.1148,204.0675,203.1148,203.3794,4100.0
2020-03-04 09:55:00,230.56,231.02,230.33,230.76,6356.0,203.3794,203.7852,203.1766,203.5559,6356.0
2020-03-04 10:00:00,230.4,231.48,230.09,230.55,7283.0,203.2383,204.191,202.9649,203.3706,7283.0
2020-03-04 10:05:00,230.74,231.83,230.42,231.37,12407.0,203.5382,204.4997,203.2559,204.094,12407.0
2020-03-04 10:10:00,231.43,232.6,231.33,232.37,5100.0,204.1469,205.1789,204.0587,204.9761,5100.0
2020-03-04 10:15:00,232.41,233.45,232.12,233.19,10775.0,205.0113,205.9287,204.7555,205.6994,10775.0
2020-03-04 10:20:00,233.15,233.15,232.65,232.93,3600.0,205.6641,205.6641,205.2231,205.47,3600.0
2020-03-04 10:25:00,232.91,233.4,232.21,232.3,9020.0,205.4524,205.8846,204.8349,204.9143,9020.0
2020-03-04 10:30:00,232.38,232.38,231.49,231.82,6011.0,204.9849,204.9849,204.1998,204.4909,6011.0
2020-03-04 10:35:00,231.82,232.18,230.64,231.2,4714.0,204.4909,204.8085,203.45,203.944,4714.0
2020-03-04 10:40:00,231.41,232.38,231.22,232.38,4825.0,204.1292,204.9849,203.9616,204.9849,4825.0
2020-03-04 10:45:00,232.19,232.28,231.65,231.9,9270.0,204.8173,204.8967,204.3409,204.5615,9270.0
2020-03-04 10:50:00,231.92,232.57,231.66,231.81,7574.0,204.5791,205.1525,204.3498,204.4821,7574.0
2020-03-04 10:55:00,231.86,232.02,231.32,231.48,2300.0,204.5262,204.6673,204.0498,204.191,2300.0
2020-03-04 11:00:00,231.59,231.63,230.25,230.25,4813.0,204.288,204.3233,203.106,203.106,4813.0
2020-03-04 11:05:00,230.24,230.66,229.79,230.29,9355.0,203.0972,203.4677,202.7002,203.1413,9355.0
2020-03-04 11:10:00,230.69,231.33,230.38,231.33,5211.0,203.4941,204.0587,203.2207,204.0587,5211.0
2020-03-04 11:15:00,231.24,231.24,230.56,230.94,5892.0,203.9793,203.9793,203.3794,203.7146,5892.0
2020-03-04 11:20:00,230.86,231.28,230.35,231.24,6500.0,203.6441,204.0146,203.1942,203.9793,6500.0
2020-03-04 11:25:00,231.07,231.92,230.95,231.92,3906.0,203.8293,204.5791,203.7235,204.5791,3906.0
2020-03-04 11:30:00,231.84,231.93,231.42,231.87,4507.0,204.5085,204.5879,204.1381,204.535,4507.0
2020-03-04 11:35:00,231.98,232.02,231.28,231.33,8449.0,204.632,204.6673,204.0146,204.0587,8449.0
2020-03-04 11:40:00,231.14,231.2,230.61,231.19,3003.0,203.8911,203.944,203.4235,203.9352,3003.0
2020-03-04 11:45:00,231.4,231.66,231.21,231.28,4400.0,204.1204,204.3498,203.9528,204.0146,4400.0
2020-03-04 11:50:00,231.45,232.12,231.3,231.78,4060.0,204.1645,204.7555,204.0322,204.4556,4060.0
2020-03-04 11:55:00,231.49,232.08,231.39,231.88,10560.0,204.1998,204.7203,204.1116,204.5438,10560.0
2020-03-04 12:00:00,231.89,232.54,231.89,232.48,9577.0,204.5527,205.126,204.5527,205.0731,9577.0
2020-03-04 12:05:00,232.37,232.59,231.96,232.17,7777.0,204.9761,205.1701,204.6144,204.7996,7777.0
2020-03-04 12:10:00,232.27,232.71,231.95,232.71,8312.0,204.8879,205.276,204.6056,205.276,8312.0
2020-03-04 12:15:00,232.86,233.2,232.62,232.67,3665.0,205.4083,205.7082,205.1966,205.2407,3665.0
2020-03-04 12:20:00,232.83,233.01,232.56,232.98,3210.0,205.3818,205.5406,205.1437,205.5142,3210.0
2020-03-04 12:25:00,232.93,233.41,232.47,233.22,5453.0,205.47,205.8935,205.0643,205.7259,5453.0
2020-03-04 12:30:00,233.05,233.05,232.58,232.58,1658.0,205.5759,205.5759,205.1613,205.1613,1658.0
2020-03-04 12:35:00,232.67,232.7,231.99,232.02,4891.0,205.2407,205.2672,204.6409,204.6673,4891.0
2020-03-04 12:40:00,232.12,232.17,231.75,231.84,3346.0,204.7555,204.7996,204.4292,204.5085,3346.0
2020-03-04 12:45:00,231.92,232.52,231.77,232.52,14310.0,204.5791,205.1084,204.4468,205.1084,14310.0
2020-03-04 12:50:00,232.47,232.5,232.21,232.38,4843.0,205.0643,205.0907,204.8349,204.9849,4843.0
2020-03-04 12:55:00,232.23,233.2,232.23,233.2,6463.0,204.8526,205.7082,204.8526,205.7082,6463.0
2020-03-04 13:00:00,233.26,233.26,232.86,233.25,4027.0,205.7611,205.7611,205.4083,205.7523,4027.0
2020-03-04 13:05:00,233.75,233.78,233.32,233.36,2595.0,206.1934,206.2198,205.8141,205.8494,2595.0
2020-03-04 13:10:00,233.43,233.44,232.75,232.86,8133.0,205.9111,205.9199,205.3113,205.4083,8133.0
2020-03-04 13:15:00,232.93,233.47,232.76,233.47,5218.0,205.47,205.9464,205.3201,205.9464,5218.0
2020-03-04 13:20:00,233.4,233.75,233.4,233.6,2701.0,205.8846,206.1934,205.8846,206.0611,2701.0
2020-03-04 13:25:00,233.43,233.44,232.98,233.0,4812.0,205.9111,205.9199,205.5142,205.5318,4812.0
2020-03-04 13:30:00,233.13,233.15,232.75,233.05,5780.0,205.6465,205.6641,205.3113,205.5759,5780.0
2020-03-04 13:35:00,233.17,233.37,232.75,232.75,3542.0,205.6818,205.8582,205.3113,205.3113,3542.0
2020-03-04 13:40:00,232.85,233.23,232.84,233.08,5215.0,205.3995,205.7347,205.3907,205.6024,5215.0
2020-03-04 13:45:00,233.01,233.13,232.78,233.09,7055.0,205.5406,205.6465,205.3377,205.6112,7055.0
2020-03-04 13:50:00,233.12,233.82,233.11,233.65,5261.0,205.6376,206.2551,205.6288,206.1052,5261.0
2020-03-04 13:55:00,233.4,233.84,233.19,233.78,16151.0,205.8846,206.2728,205.6994,206.2198,16151.0
2020-03-04 14:00:00,233.9,234.33,233.59,233.9,11716.0,206.3257,206.705,206.0522,206.3257,11716.0
2020-03-04 14:05:00,234.15,234.5,233.7,234.41,5081.0,206.5462,206.855,206.1493,206.7756,5081.0
2020-03-04 14:10:00,234.52,234.64,234.16,234.32,6504.0,206.8726,206.9785,206.555,206.6962,6504.0
2020-03-04 14:15:00,234.24,234.76,234.24,234.62,4111.0,206.6256,207.0843,206.6256,206.9608,4111.0
2020-03-04 14:20:00,234.89,234.91,234.43,234.63,3869.0,207.199,207.2166,206.7932,206.9696,3869.0
2020-03-04 14:25:00,234.68,235.12,234.52,234.56,4908.0,207.0137,207.4019,206.8726,206.9079,4908.0
2020-03-04 14:30:00,234.66,234.98,234.53,234.58,9232.0,206.9961,207.2784,206.8814,206.9255,9232.0
2020-03-04 14:35:00,234.51,234.63,233.73,233.78,5251.0,206.8638,206.9696,206.1757,206.2198,5251.0
2020-03-04 14:40:00,233.86,234.08,233.67,234.06,5194.0,206.2904,206.4845,206.1228,206.4668,5194.0
2020-03-04 14:45:00,234.24,234.25,233.7,233.94,2429.0,206.6256,206.6344,206.1493,206.361,2429.0
2020-03-04 14:50:00,234.0,234.38,233.6,234.2,6063.0,206.4139,206.7491,206.0611,206.5903,6063.0
2020-03-04 14:55:00,234.11,234.67,234.02,234.32,3675.0,206.5109,207.0049,206.4315,206.6962,3675.0
2020-03-04 15:00:00,234.56,234.76,234.5,234.76,13218.0,206.9079,207.0843,206.855,207.0843,13218.0
2020-03-04 15:05:00,234.69,234.94,234.43,234.67,14507.0,207.0226,207.2431,206.7932,207.0049,14507.0
2020-03-04 15:10:00,234.65,235.39,234.65,235.09,4738.0,206.9873,207.64,206.9873,207.3754,4738.0
2020-03-04 15:15:00,235.08,235.24,234.91,235.12,4824.0,207.3666,207.5077,207.2166,207.4019,4824.0
2020-03-04 15:20:00,235.22,235.84,235.16,235.64,8051.0,207.4901,208.037,207.4372,207.8606,8051.0
2020-03-04 15:25:00,235.7,236.0,235.59,236.0,7630.0,207.9135,208.1781,207.8165,208.1781,7630.0
2020-03-04 15:30:00,236.01,236.75,236.01,236.71,8021.0,208.1869,208.8397,208.1869,208.8044,8021.0
2020-03-04 15:35:00,236.82,237.03,236.61,236.95,7512.0,208.9015,209.0867,208.7162,209.0161,7512.0
2020-03-04 15:40:00,237.07,237.08,236.33,236.52,14144.0,209.122,209.1308,208.4692,208.6368,14144.0
2020-03-04 15:45:00,236.52,236.81,235.97,236.1,17364.0,208.6368,208.8926,208.1517,208.2663,17364.0
2020-03-04 15:50:00,236.24,236.97,236.24,236.36,44829.0,208.3898,209.0338,208.3898,208.4957,44829.0
2020-03-04 15:55:00,236.33,237.44,236.33,237.11,62555.0,208.4692,209.4484,208.4692,209.1573,62555.0
2020-03-05 09:30:00,230.5,230.86,229.16,230.46,21513.0,203.3265,203.6441,202.1445,203.2912,21513.0
2020-03-05 09:35:00,229.7,231.7,229.69,230.84,8023.0,202.6208,204.385,202.612,203.6264,8023.0
2020-03-05 09:40:00,231.39,231.47,230.31,231.28,5634.0,204.1116,204.1822,203.1589,204.0146,5634.0
2020-03-05 09:45:00,231.02,231.42,229.65,230.21,7278.0,203.7852,204.1381,202.5767,203.0707,7278.0
2020-03-05 09:50:00,230.47,230.85,229.88,230.71,13256.0,203.3001,203.6353,202.7796,203.5118,13256.0
2020-03-05 09:55:00,230.47,231.56,230.15,231.35,11742.0,203.3001,204.2616,203.0178,204.0763,11742.0
2020-03-05 10:00:00,231.68,231.97,230.95,230.95,5035.0,204.3674,204.6232,203.7235,203.7235,5035.0
2020-03-05 10:05:00,231.13,231.36,230.79,230.79,3260.0,203.8822,204.0851,203.5823,203.5823,3260.0
2020-03-05 10:10:00,230.98,232.05,230.86,232.05,9114.0,203.7499,204.6938,203.6441,204.6938,9114.0
2020-03-05 10:15:00,232.14,232.34,231.54,231.99,4167.0,204.7732,204.9496,204.2439,204.6409,4167.0
2020-03-05 10:20:00,231.95,232.43,231.4,231.76,5887.0,204.6056,205.029,204.1204,204.438,5887.0
2020-03-05 10:25:00,231.62,231.95,231.07,231.65,7578.0,204.3145,204.6056,203.8293,204.3409,7578.0
2020-03-05 10:30:00,231.64,232.46,231.63,231.99,8543.0,204.3321,205.0555,204.3233,204.6409,8543.0
2020-03-05 10:35:00,232.08,232.21,231.8,231.91,8663.0,204.7203,204.8349,204.4733,204.5703,8663.0
2020-03-05 10:40:00,231.91,232.19,230.83,230.84,7357.0,204.5703,204.8173,203.6176,203.6264,7357.0
2020-03-05 10:45:00,230.99,231.04,230.32,230.97,15240.0,203.7588,203.8029,203.1677,203.7411,15240.0
2020-03-05 10:50:00,230.97,231.7,230.72,231.62,6051.0,203.7411,204.385,203.5206,204.3145,6051.0
2020-03-05 10:55:00,231.61,232.0,231.43,232.0,3902.0,204.3057,204.6497,204.1469,204.6497,3902.0
2020-03-05 11:00:00,231.78,232.58,231.73,232.51,5648.0,204.4556,205.1613,204.4115,205.0996,5648.0
2020-03-05 11:05:00,232.75,233.29,232.75,233.17,9216.0,205.3113,205.7876,205.3113,205.6818,9216.0
2020-03-05 11:10:00,233.19,233.81,233.15,233.57,4518.0,205.6994,206.2463,205.6641,206.0346,4518.0
2020-03-05 11:15:00,233.49,233.61,233.27,233.3,5471.0,205.964,206.0699,205.77,205.7964,5471.0
2020-03-05 11:20:00,233.31,233.31,232.48,232.78,5219.0,205.8052,205.8052,205.0731,205.3377,5219.0
2020-03-05 11:25:00,232.64,233.23,232.45,233.08,8308.0,205.2142,205.7347,205.0466,205.6024,8308.0
2020-03-05 11:30:00,233.15,233.24,232.68,232.7,4688.0,205.6641,205.7435,205.2495,205.2672,4688.0
2020-03-05 11:35:00,232.14,232.44,231.76,232.0,9160.0,204.7732,205.0378,204.438,204.6497,9160.0
2020-03-05 11:40:00,231.92,232.02,231.19,231.46,10363.0,204.5791,204.6673,203.9352,204.1733,10363.0
2020-03-05 11:45:00,231.58,232.44,231.58,232.26,3395.0,204.2792,205.0378,204.2792,204.879,3395.0
2020-03-05 11:50:00,232.35,232.5,232.02,232.5,3331.0,204.9584,205.0907,204.6673,205.0907,3331.0
2020-03-05 11:55:00,232.26,232.26,231.49,232.03,3108.0,204.879,204.879,204.1998,204.6761,3108.0
2020-03-05 12:00:00,231.78,232.33,231.78,232.01,4404.0,204.4556,204.9408,204.4556,204.6585,4404.0
2020-03-05 12:05:00,232.01,232.23,231.97,232.23,8956.0,204.6585,204.8526,204.6232,204.8526,8956.0
2020-03-05 12:10:00,232.11,232.49,232.0,232.3,3547.0,204.7467,205.0819,204.6497,204.9143,3547.0
2020-03-05 12:15:00,232.25,232.25,231.33,231.38,3384.0,204.8702,204.8702,204.0587,204.1028,3384.0
2020-03-05 12:20:00,231.51,231.9,231.17,231.55,4475.0,204.2174,204.5615,203.9175,204.2527,4475.0
2020-03-05 12:25:00,231.4,231.4,230.65,230.93,8559.0,204.1204,204.1204,203.4588,203.7058,8559.0
2020-03-05 12:30:00,230.9,230.97,230.7,230.76,4606.0,203.6794,203.7411,203.5029,203.5559,4606.0
2020-03-05 12:35:00,230.77,230.82,230.15,230.35,5444.0,203.5647,203.6088,203.0178,203.1942,5444.0
2020-03-05 12:40:00,230.33,230.43,229.75,229.84,9834.0,203.1766,203.2648,202.6649,202.7443,9834.0
2020-03-05 12:45:00,229.62,230.5,229.61,230.5,17230.0,202.5503,203.3265,202.5414,203.3265,17230.0
2020-03-05 12:50:00,230.5,231.28,230.4,231.28,6792.0,203.3265,204.0146,203.2383,204.0146,6792.0
2020-03-05 12:55:00,230.94,231.09,230.63,230.64,18316.0,203.7146,203.847,203.4412,203.45,18316.0
2020-03-05 13:00:00,230.64,231.03,230.45,230.7,22752.0,203.45,203.794,203.2824,203.5029,22752.0
2020-03-05 13:05:00,230.82,231.07,230.43,230.6,13951.0,203.6088,203.8293,203.2648,203.4147,13951.0
2020-03-05 13:10:00,230.53,231.03,230.45,230.72,17564.0,203.353,203.794,203.2824,203.5206,17564.0
2020-03-05 13:15:00,230.59,230.84,230.29,230.74,15066.0,203.4059,203.6264,203.1413,203.5382,15066.0
2020-03-05 13:20:00,230.54,231.17,230.53,230.65,10163.0,203.3618,203.9175,203.353,203.4588,10163.0
2020-03-05 13:25:00,230.77,231.32,230.47,231.32,4023.0,203.5647,204.0498,203.3001,204.0498,4023.0
2020-03-05 13:30:00,231.42,231.44,230.96,231.28,5424.0,204.1381,204.1557,203.7323,204.0146,5424.0
2020-03-05 13:35:00,231.67,232.08,231.5,231.65,3300.0,204.3586,204.7203,204.2086,204.3409,3300.0
2020-03-05 13:40:00,231.44,231.91,231.26,231.62,17734.0,204.1557,204.5703,203.9969,204.3145,17734.0
2020-03-05 13:45:00,231.55,232.65,231.48,232.65,5964.0,204.2527,205.2231,204.191,205.2231,5964.0
2020-03-05 13:50:00,232.68,232.68,231.56,231.64,6987.0,205.2495,205.2495,204.2616,204.3321,6987.0
2020-03-05 13:55:00,231.73,232.74,231.67,232.62,7399.0,204.4115,205.3024,204.3586,205.1966,7399.0
2020-03-05 14:00:00,232.48,232.64,231.91,232.05,14963.0,205.0731,205.2142,204.5703,204.6938,14963.0
2020-03-05 14:05:00,232.13,232.3,231.97,232.26,5715.0,204.7644,204.9143,204.6232,204.879,5715.0
2020-03-05 14:10:00,232.24,233.06,232.23,232.9,7335.0,204.8614,205.5847,204.8526,205.4436,7335.0
2020-03-05 14:15:00,232.72,232.72,231.95,232.25,15404.0,205.2848,205.2848,204.6056,204.8702,15404.0
2020-03-05 14:20:00,232.24,232.25,231.5,231.81,11928.0,204.8614,204.8702,204.2086,204.4821,11928.0
2020-03-05 14:25:00,231.66,232.02,231.35,231.9,9211.0,204.3498,204.6673,204.0763,204.5615,9211.0
2020-03-05 14:30:00,231.92,232.27,231.87,232.03,13583.0,204.5791,204.8879,204.535,204.6761,13583.0
2020-03-05 14:35:00,231.94,232.5,231.89,232.5,2788.0,204.5968,205.0907,204.5527,205.0907,2788.0
2020-03-05 14:40:00,232.53,232.64,231.99,232.01,3887.0,205.1172,205.2142,204.6409,204.6585,3887.0
2020-03-05 14:45:00,232.0,232.24,231.59,232.09,8770.0,204.6497,204.8614,204.288,204.7291,8770.0
2020-03-05 14:50:00,232.11,232.52,231.92,232.23,18549.0,204.7467,205.1084,204.5791,204.8526,18549.0
2020-03-05 14:55:00,232.16,232.66,232.06,232.42,9437.0,204.7908,205.2319,204.7026,205.0202,9437.0
2020-03-05 15:00:00,232.45,232.51,232.02,232.17,15441.0,205.0466,205.0996,204.6673,204.7996,15441.0
2020-03-05 15:05:00,232.29,232.49,232.11,232.15,7897.0,204.9055,205.0819,204.7467,204.782,7897.0
2020-03-05 15:10:00,232.22,232.32,231.86,232.26,46256.0,204.8437,204.932,204.5262,204.879,46256.0
2020-03-05 15:15:00,232.27,232.64,232.14,232.42,12616.0,204.8879,205.2142,204.7732,205.0202,12616.0
2020-03-05 15:20:00,232.52,232.69,232.18,232.4,13615.0,205.1084,205.2583,204.8085,205.0025,13615.0
2020-03-05 15:25:00,232.38,233.31,232.1,233.01,22853.0,204.9849,205.8052,204.7379,205.5406,22853.0
2020-03-05 15:30:00,232.91,234.04,232.7,233.81,26306.0,205.4524,206.4492,205.2672,206.2463,26306.0
2020-03-05 15:35:00,233.56,233.77,232.78,232.78,12098.0,206.0258,206.211,205.3377,205.3377,12098.0
2020-03-05 15:40:00,232.86,233.05,232.0,232.69,17346.0,205.4083,205.5759,204.6497,205.2583,17346.0
2020-03-05 15:45:00,232.92,233.12,232.31,232.77,14180.0,205.4612,205.6376,204.9231,205.3289,14180.0
2020-03-05 15:50:00,232.8,233.88,232.66,232.91,33851.0,205.3554,206.3081,205.2319,205.4524,33851.0
2020-03-05 15:55:00,232.99,234.73,232.72,234.06,105194.0,205.523,207.0578,205.2848,206.4668,105194.0
2020-03-06 09:30:00,226.23,228.11,225.93,227.54,23709.0,199.5599,201.2183,199.2953,200.7155,23709.0
2020-03-06 09:35:00,227.34,228.4,227.03,227.08,9627.0,200.539,201.4741,200.2656,200.3097,9627.0
2020-03-06 09:40:00,227.09,227.34,226.58,226.76,7316.0,200.3185,200.539,199.8686,200.0274,7316.0
2020-03-06 09:45:00,226.61,226.72,225.87,226.39,17441.0,199.8951,199.9921,199.2423,199.701,17441.0
2020-03-06 09:50:00,226.57,226.64,225.44,226.22,27140.0,199.8598,199.9216,198.863,199.5511,27140.0
2020-03-06 09:55:00,226.02,227.37,225.74,227.02,21606.0,199.3747,200.5655,199.1277,200.2568,21606.0
2020-03-06 10:00:00,227.35,227.75,227.11,227.41,8837.0,200.5479,200.9007,200.3362,200.6008,8837.0
2020-03-06 10:05:00,227.64,228.27,227.18,227.4,13078.0,200.8037,201.3594,200.3979,200.592,13078.0
2020-03-06 10:10:00,227.2,227.98,227.02,227.98,12461.0,200.4156,201.1036,200.2568,201.1036,12461.0
2020-03-06 10:15:00,227.95,227.95,226.94,227.17,13356.0,201.0771,201.0771,200.1862,200.3891,13356.0
2020-03-06 10:20:00,226.98,227.24,226.31,226.8,8316.0,200.2215,200.4508,199.6305,200.0627,8316.0
2020-03-06 10:25:00,226.92,228.85,226.85,228.64,8005.0,200.1686,201.871,200.1068,201.6858,8005.0
2020-03-06 10:30:00,228.65,229.74,228.64,229.18,8342.0,201.6946,202.6561,201.6858,202.1621,8342.0
2020-03-06 10:35:00,229.01,229.11,228.7,229.11,2831.0,202.0122,202.1004,201.7387,202.1004,2831.0
2020-03-06 10:40:00,229.06,230.08,228.89,229.73,4072.0,202.0563,202.956,201.9063,202.6473,4072.0
2020-03-06 10:45:00,229.6,229.83,229.27,229.83,5922.0,202.5326,202.7355,202.2415,202.7355,5922.0
2020-03-06 10:50:00,230.07,230.07,229.19,229.45,5094.0,202.9472,202.9472,202.171,202.4003,5094.0
2020-03-06 10:55:00,229.46,229.85,229.13,229.76,10746.0,202.4091,202.7531,202.118,202.6738,10746.0
2020-03-06 11:00:00,229.67,230.32,229.15,229.27,9448.0,202.5944,203.1677,202.1357,202.2415,9448.0
2020-03-06 11:05:00,229.46,229.78,229.31,229.5,36936.0,202.4091,202.6914,202.2768,202.4444,36936.0
2020-03-06 11:10:00,229.5,229.86,229.4,229.57,21474.0,202.4444,202.762,202.3562,202.5062,21474.0
2020-03-06 11:15:00,229.56,230.14,229.45,229.64,11348.0,202.4973,203.009,202.4003,202.5679,11348.0
2020-03-06 11:20:00,229.68,229.98,229.44,229.79,20685.0,202.6032,202.8678,202.3915,202.7002,20685.0
2020-03-06 11:25:00,229.79,230.52,229.65,230.13,18285.0,202.7002,203.3442,202.5767,203.0001,18285.0
2020-03-06 11:30:00,230.14,230.84,230.08,230.75,10957.0,203.009,203.6264,202.956,203.547,10957.0
2020-03-06 11:35:00,230.59,230.84,230.44,230.75,10716.0,203.4059,203.6264,203.2736,203.547,10716.0
2020-03-06 11:40:00,230.95,230.95,229.87,229.88,13675.0,203.7235,203.7235,202.7708,202.7796,13675.0
2020-03-06 11:45:00,229.9,230.06,229.74,229.92,7901.0,202.7973,202.9384,202.6561,202.8149,7901.0
2020-03-06 11:50:00,229.86,230.6,229.85,230.21,7331.0,202.762,203.4147,202.7531,203.0707,7331.0
2020-03-06 11:55:00,230.12,230.35,229.77,229.94,6320.0,202.9913,203.1942,202.6826,202.8325,6320.0
2020-03-06 12:00:00,229.91,229.98,229.54,229.67,16855.0,202.8061,202.8678,202.4797,202.5944,16855.0
2020-03-06 12:05:00,229.69,229.86,229.07,229.07,18238.0,202.612,202.762,202.0651,202.0651,18238.0
2020-03-06 12:10:00,228.87,229.69,228.75,229.55,30139.0,201.8887,202.612,201.7828,202.4885,30139.0
2020-03-06 12:15:00,229.59,229.76,228.78,229.04,12440.0,202.5238,202.6738,201.8093,202.0386,12440.0
2020-03-06 12:20:00,229.03,229.53,228.95,229.02,7110.0,202.0298,202.4709,201.9592,202.021,7110.0
2020-03-06 12:25:00,229.04,229.1,228.76,228.92,7111.0,202.0386,202.0916,201.7916,201.9328,7111.0
2020-03-06 12:30:00,228.87,229.4,228.82,229.37,5587.0,201.8887,202.3562,201.8446,202.3297,5587.0
2020-03-06 12:35:00,229.09,230.58,228.93,230.35,9640.0,202.0827,203.3971,201.9416,203.1942,9640.0
2020-03-06 12:40:00,230.36,230.72,230.14,230.68,5644.0,203.203,203.5206,203.009,203.4853,5644.0
2020-03-06 12:45:00,230.95,231.04,230.0,230.04,4654.0,203.7235,203.8029,202.8855,202.9207,4654.0
2020-03-06 12:50:00,229.96,230.18,229.36,229.43,4110.0,202.8502,203.0442,202.3209,202.3827,4110.0
2020-03-06 12:55:00,229.44,229.55,228.93,228.93,5600.0,202.3915,202.4885,201.9416,201.9416,5600.0
2020-03-06 13:00:00,228.99,229.87,228.89,229.87,9716.0,201.9945,202.7708,201.9063,202.7708,9716.0
2020-03-06 13:05:00,229.95,230.26,229.59,230.01,12646.0,202.8414,203.1148,202.5238,202.8943,12646.0
2020-03-06 13:10:00,230.08,230.87,230.02,230.5,20119.0,202.956,203.6529,202.9031,203.3265,20119.0
2020-03-06 13:15:00,230.68,230.69,230.38,230.5,12225.0,203.4853,203.4941,203.2207,203.3265,12225.0
2020-03-06 13:20:00,230.64,231.53,230.63,231.38,32349.0,203.45,204.2351,203.4412,204.1028,32349.0
2020-03-06 13:25:00,231.35,231.35,230.73,230.92,13513.0,204.0763,204.0763,203.5294,203.697,13513.0
2020-03-06 13:30:00,230.91,231.12,230.78,230.98,20504.0,203.6882,203.8734,203.5735,203.7499,20504.0
2020-03-06 13:35:00,230.95,231.31,230.5,231.24,12359.0,203.7235,204.041,203.3265,203.9793,12359.0
2020-03-06 13:40:00,231.23,231.39,230.67,230.77,23474.0,203.9705,204.1116,203.4765,203.5647,23474.0
2020-03-06 13:45:00,230.77,230.96,229.8,229.8,13071.0,203.5647,203.7323,202.709,202.709,13071.0
2020-03-06 13:50:00,229.72,230.05,228.57,228.63,7537.0,202.6385,202.9296,201.624,201.677,7537.0
2020-03-06 13:55:00,228.5,229.08,228.46,228.46,7079.0,201.5623,202.0739,201.527,201.527,7079.0
2020-03-06 14:00:00,228.61,228.68,227.98,227.98,7794.0,201.6593,201.7211,201.1036,201.1036,7794.0
2020-03-06 14:05:00,228.11,228.21,227.39,227.75,12717.0,201.2183,201.3065,200.5832,200.9007,12717.0
2020-03-06 14:10:00,227.84,228.4,227.69,228.11,20079.0,200.9801,201.4741,200.8478,201.2183,20079.0
2020-03-06 14:15:00,227.95,228.02,227.25,227.73,6949.0,201.0771,201.1389,200.4597,200.8831,6949.0
2020-03-06 14:20:00,227.66,228.46,227.49,228.46,8770.0,200.8213,201.527,200.6714,201.527,8770.0
2020-03-06 14:25:00,228.39,229.22,228.39,228.78,19353.0,201.4653,202.1974,201.4653,201.8093,19353.0
2020-03-06 14:30:00,228.69,228.78,227.58,227.69,6074.0,201.7299,201.8093,200.7508,200.8478,6074.0
2020-03-06 14:35:00,227.55,227.59,226.82,226.83,6350.0,200.7243,200.7596,200.0803,200.0892,6350.0
2020-03-06 14:40:00,226.78,227.17,226.57,226.99,10062.0,200.0451,200.3891,199.8598,200.2303,10062.0
2020-03-06 14:45:00,227.18,227.63,226.24,226.24,53195.0,200.3979,200.7949,199.5687,199.5687,53195.0
2020-03-06 14:50:00,226.21,226.4,226.0,226.22,7093.0,199.5423,199.7099,199.357,199.5511,7093.0
2020-03-06 14:55:00,226.3,227.1,226.3,226.5,10468.0,199.6217,200.3273,199.6217,199.7981,10468.0
2020-03-06 15:00:00,226.52,226.84,226.0,226.0,17688.0,199.8157,200.098,199.357,199.357,17688.0
2020-03-06 15:05:00,226.1,226.48,226.0,226.22,12310.0,199.4452,199.7804,199.357,199.5511,12310.0
2020-03-06 15:10:00,226.29,227.46,226.28,226.82,20467.0,199.6128,200.6449,199.604,200.0803,20467.0
2020-03-06 15:15:00,226.7,227.81,226.68,227.72,38330.0,199.9745,200.9536,199.9569,200.8742,38330.0
2020-03-06 15:20:00,227.79,227.92,227.31,227.75,53596.0,200.936,201.0507,200.5126,200.9007,53596.0
2020-03-06 15:25:00,227.83,227.93,226.71,226.88,10544.0,200.9713,201.0595,199.9833,200.1333,10544.0
2020-03-06 15:30:00,226.88,228.38,226.61,228.06,26030.0,200.1333,201.4564,199.8951,201.1742,26030.0
2020-03-06 15:35:00,228.06,228.83,227.24,227.24,23580.0,201.1742,201.8534,200.4508,200.4508,23580.0
2020-03-06 15:40:00,227.45,228.24,227.25,228.05,29735.0,200.6361,201.3329,200.4597,201.1653,29735.0
2020-03-06 15:45:00,227.9,228.83,227.24,227.96,46067.0,201.033,201.8534,200.4508,201.086,46067.0
2020-03-06 15:50:00,227.99,230.28,227.73,229.81,42952.0,201.1124,203.1325,200.8831,202.7179,42952.0
2020-03-06 15:55:00,229.81,231.26,229.22,229.41,153056.0,202.7179,203.9969,202.1974,202.365,153056.0
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 09:35:00,214.99,214.99,214.99,214.99,0.0,189.645,189.645,189.645,189.645,0.0
2020-03-09 09:40:00,214.99,214.99,214.99,214.99,0.0,189.645,189.645,189.645,189.645,0.0
2020-03-09 09:45:00,214.99,214.99,214.99,214.99,0.0,189.645,189.645,189.645,189.645,0.0
2020-03-09 09:50:00,211.83,211.83,205.79,209.82,79632.0,186.8575,186.8575,181.5296,185.0845,79632.0
2020-03-09 09:55:00,209.81,211.12,209.02,210.28,22807.0,185.0756,186.2312,184.3788,185.4902,22807.0
2020-03-09 10:00:00,210.48,210.91,209.37,209.97,25676.0,185.6667,186.046,184.6875,185.2168,25676.0
2020-03-09 10:05:00,209.34,211.7,208.61,211.7,36417.0,184.6611,186.7428,184.0171,186.7428,36417.0
2020-03-09 10:10:00,211.56,212.09,210.77,211.6,38359.0,186.6193,187.0869,185.9225,186.6546,38359.0
2020-03-09 10:15:00,211.55,212.81,211.55,212.13,10818.0,186.6105,187.722,186.6105,187.1221,10818.0
2020-03-09 10:20:00,212.15,212.61,211.46,211.65,15554.0,187.1398,187.5456,186.5311,186.6987,15554.0
2020-03-09 10:25:00,211.88,212.26,210.9,212.21,9795.0,186.9016,187.2368,186.0371,187.1927,9795.0
2020-03-09 10:30:00,212.15,212.31,210.91,211.05,9269.0,187.1398,187.2809,186.046,186.1695,9269.0
2020-03-09 10:35:00,211.11,211.81,210.19,211.81,17274.0,186.2224,186.8399,185.4108,186.8399,17274.0
2020-03-09 10:40:00,211.9,212.96,211.9,212.87,25939.0,186.9193,187.8543,186.9193,187.7749,25939.0
2020-03-09 10:45:00,212.82,213.28,212.41,212.41,22302.0,187.7308,188.1366,187.3691,187.3691,22302.0
2020-03-09 10:50:00,212.2,212.25,211.0,211.21,4964.0,187.1839,187.228,186.1254,186.3106,4964.0
2020-03-09 10:55:00,211.19,211.33,210.3,210.85,12763.0,186.293,186.4165,185.5079,185.993,12763.0
2020-03-09 11:00:00,210.39,211.86,210.39,211.31,19962.0,185.5873,186.884,185.5873,186.3988,19962.0
2020-03-09 11:05:00,211.13,211.5,210.62,211.28,11601.0,186.24,186.5664,185.7902,186.3723,11601.0
2020-03-09 11:10:00,211.25,212.36,211.05,211.05,12155.0,186.3459,187.325,186.1695,186.1695,12155.0
2020-03-09 11:15:00,211.06,212.45,210.9,211.95,12974.0,186.1783,187.4044,186.0371,186.9634,12974.0
2020-03-09 11:20:00,212.01,212.25,211.1,211.55,13870.0,187.0163,187.228,186.2136,186.6105,13870.0
2020-03-09 11:25:00,211.55,211.85,211.11,211.7,19420.0,186.6105,186.8752,186.2224,186.7428,19420.0
2020-03-09 11:30:00,211.41,211.49,211.0,211.48,10023.0,186.487,186.5576,186.1254,186.5488,10023.0
2020-03-09 11:35:00,211.39,212.94,211.38,212.68,20331.0,186.4694,187.8367,186.4606,187.6073,20331.0
2020-03-09 11:40:00,212.78,213.29,212.28,213.29,17059.0,187.6955,188.1454,187.2545,188.1454,17059.0
2020-03-09 11:45:00,213.61,214.18,213.5,214.15,5837.0,188.4277,188.9305,188.3306,188.904,5837.0
2020-03-09 11:50:00,214.23,214.26,213.05,213.6,7794.0,188.9746,189.001,187.9337,188.4188,7794.0
2020-03-09 11:55:00,213.66,213.67,212.76,212.76,9481.0,188.4718,188.4806,187.6779,187.6779,9481.0
2020-03-09 12:00:00,212.5,212.61,211.9,212.2,10660.0,187.4485,187.5456,186.9193,187.1839,10660.0
2020-03-09 12:05:00,212.18,213.27,212.04,213.14,11698.0,187.1662,188.1277,187.0428,188.0131,11698.0
2020-03-09 12:10:00,213.09,213.35,212.91,212.92,11170.0,187.969,188.1983,187.8102,187.819,11170.0
2020-03-09 12:15:00,212.95,213.09,211.87,212.05,9730.0,187.8455,187.969,186.8928,187.0516,9730.0
2020-03-09 12:20:00,211.92,212.09,211.62,211.65,6266.0,186.9369,187.0869,186.6723,186.6987,6266.0
2020-03-09 12:25:00,211.61,211.78,211.01,211.35,16051.0,186.6634,186.8134,186.1342,186.4341,16051.0
2020-03-09 12:30:00,211.34,212.03,211.2,211.2,19295.0,186.4253,187.0339,186.3018,186.3018,19295.0
2020-03-09 12:35:00,211.23,211.71,210.71,211.59,15964.0,186.3282,186.7517,185.8695,186.6458,15964.0
2020-03-09 12:40:00,211.6,211.69,210.0,210.06,14508.0,186.6546,186.734,185.2432,185.2962,14508.0
2020-03-09 12:45:00,210.07,210.29,209.07,209.47,16419.0,185.305,185.4991,184.4229,184.7757,16419.0
2020-03-09 12:50:00,209.53,210.19,209.53,210.05,8714.0,184.8287,185.4108,184.8287,185.2874,8714.0
2020-03-09 12:55:00,209.88,210.08,209.5,210.0,19304.0,185.1374,185.3138,184.8022,185.2432,19304.0
2020-03-09 13:00:00,209.99,210.6,209.63,209.63,20757.0,185.2344,185.7725,184.9169,184.9169,20757.0
2020-03-09 13:05:00,209.66,210.02,209.23,209.97,20718.0,184.9433,185.2609,184.564,185.2168,20718.0
2020-03-09 13:10:00,209.98,210.36,209.92,210.22,15349.0,185.2256,185.5608,185.1727,185.4373,15349.0
2020-03-09 13:15:00,210.06,210.3,209.88,209.89,10946.0,185.2962,185.5079,185.1374,185.1462,10946.0
2020-03-09 13:20:00,209.81,209.85,209.09,209.71,9327.0,185.0756,185.1109,184.4405,184.9874,9327.0
2020-03-09 13:25:00,209.66,209.66,209.15,209.38,8433.0,184.9433,184.9433,184.4935,184.6963,8433.0
2020-03-09 13:30:00,209.37,209.37,208.48,208.48,3998.0,184.6875,184.6875,183.9024,183.9024,3998.0
2020-03-09 13:35:00,208.35,208.52,207.93,208.0,27334.0,183.7878,183.9377,183.4173,183.479,27334.0
2020-03-09 13:40:00,208.0,208.16,207.27,207.33,22773.0,183.479,183.6202,182.8351,182.888,22773.0
2020-03-09 13:45:00,207.26,207.85,207.05,207.7,7445.0,182.8263,183.3467,182.641,183.2144,7445.0
2020-03-09 13:50:00,207.43,207.43,206.49,206.73,14370.0,182.9762,182.9762,182.147,182.3587,14370.0
2020-03-09 13:55:00,206.79,207.22,206.51,206.87,15128.0,182.4117,182.791,182.1647,182.4822,15128.0
2020-03-09 14:00:00,206.85,207.08,205.82,205.95,31291.0,182.4646,182.6675,181.556,181.6707,31291.0
2020-03-09 14:05:00,205.78,206.04,205.18,205.58,28311.0,181.5207,181.7501,180.9915,181.3443,28311.0
2020-03-09 14:10:00,205.38,206.16,205.29,206.0,18147.0,181.1679,181.8559,181.0885,181.7148,18147.0
2020-03-09 14:15:00,206.16,207.0,206.15,206.78,17951.0,181.8559,182.5969,181.8471,182.4029,17951.0
2020-03-09 14:20:00,206.78,206.98,206.16,206.27,9208.0,182.4029,182.5793,181.8559,181.953,9208.0
2020-03-09 14:25:00,206.14,206.18,205.61,205.7,14714.0,181.8383,181.8736,181.3708,181.4502,14714.0
2020-03-09 14:30:00,205.62,205.65,204.9,205.47,24721.0,181.3796,181.4061,180.7445,181.2473,24721.0
2020-03-09 14:35:00,205.48,205.78,205.0,205.71,16081.0,181.2561,181.5207,180.8327,181.459,16081.0
2020-03-09 14:40:00,205.77,205.79,204.74,205.03,17802.0,181.5119,181.5296,180.6033,180.8592,17802.0
2020-03-09 14:45:00,205.05,206.56,204.97,205.8,12599.0,180.8768,182.2088,180.8062,181.5384,12599.0
2020-03-09 14:50:00,205.73,207.24,205.73,206.8,15858.0,181.4766,182.8086,181.4766,182.4205,15858.0
2020-03-09 14:55:00,206.93,207.07,206.42,206.43,27512.0,182.5352,182.6587,182.0853,182.0941,27512.0
2020-03-09 15:00:00,206.53,207.39,205.8,207.06,21131.0,182.1823,182.9409,181.5384,182.6498,21131.0
2020-03-09 15:05:00,207.17,207.38,206.51,206.87,16336.0,182.7469,182.9321,182.1647,182.4822,16336.0
2020-03-09 15:10:00,206.83,206.91,205.86,205.86,19437.0,182.447,182.5175,181.5913,181.5913,19437.0
2020-03-09 15:15:00,205.87,206.11,204.99,205.29,31000.0,181.6001,181.8118,180.8239,181.0885,31000.0
2020-03-09 15:20:00,205.28,206.04,204.87,205.87,23621.0,181.0797,181.7501,180.718,181.6001,23621.0
2020-03-09 15:25:00,205.98,207.01,205.98,206.61,27172.0,181.6972,182.6057,181.6972,182.2529,27172.0
2020-03-09 15:30:00,206.45,206.45,205.68,205.98,23370.0,182.1118,182.1118,181.4325,181.6972,23370.0
2020-03-09 15:35:00,206.0,208.08,206.0,207.81,18969.0,181.7148,183.5496,181.7148,183.3114,18969.0
2020-03-09 15:40:00,207.73,208.05,207.08,207.96,32868.0,183.2409,183.5231,182.6675,183.4437,32868.0
2020-03-09 15:45:00,207.77,208.5,207.02,208.06,28096.0,183.2761,183.9201,182.6146,183.532,28096.0
2020-03-09 15:50:00,207.89,208.25,206.67,207.83,64985.0,183.382,183.6996,182.3058,183.3291,64985.0
2020-03-09 15:55:00,207.54,207.55,205.15,205.15,138680.0,183.0733,183.0821,180.965,180.965,138680.0
2020-03-10 09:30:00,210.93,210.93,208.58,210.04,34935.0,186.0636,186.0636,183.9907,185.2785,34935.0
2020-03-10 09:35:00,209.47,210.56,209.11,210.56,19709.0,184.7757,185.7372,184.4582,185.7372,19709.0
2020-03-10 09:40:00,210.64,210.68,210.05,210.49,9921.0,185.8078,185.8431,185.2874,185.6755,9921.0
2020-03-10 09:45:00,210.5,210.81,209.48,210.23,16437.0,185.6843,185.9578,184.7845,185.4461,16437.0
2020-03-10 09:50:00,209.97,210.38,209.58,210.19,6337.0,185.2168,185.5784,184.8728,185.4108,6337.0
2020-03-10 09:55:00,210.02,210.13,208.96,208.97,9555.0,185.2609,185.3579,184.3259,184.3347,9555.0
2020-03-10 10:00:00,208.99,209.94,208.76,209.7,5636.0,184.3523,185.1903,184.1494,184.9786,5636.0
2020-03-10 10:05:00,209.74,211.34,209.59,211.05,6283.0,185.0139,186.4253,184.8816,186.1695,6283.0
2020-03-10 10:10:00,211.06,211.41,210.79,210.99,6954.0,186.1783,186.487,185.9401,186.1165,6954.0
2020-03-10 10:15:00,211.0,211.55,210.76,211.53,7453.0,186.1254,186.6105,185.9137,186.5929,7453.0
2020-03-10 10:20:00,211.55,212.01,211.43,211.59,5504.0,186.6105,187.0163,186.5047,186.6458,5504.0
2020-03-10 10:25:00,211.64,211.67,211.38,211.4,9834.0,186.6899,186.7164,186.4606,186.4782,9834.0
2020-03-10 10:30:00,211.4,211.4,210.25,210.4,31387.0,186.4782,186.4782,185.4638,185.5961,31387.0
2020-03-10 10:35:00,210.49,210.82,210.4,210.67,17770.0,185.6755,185.9666,185.5961,185.8343,17770.0
2020-03-10 10:40:00,210.7,211.48,210.56,211.34,10176.0,185.8607,186.5488,185.7372,186.4253,10176.0
2020-03-10 10:45:00,211.3,211.39,210.72,210.77,18500.0,186.39,186.4694,185.8784,185.9225,18500.0
2020-03-10 10:50:00,210.73,210.95,209.99,210.01,17517.0,185.8872,186.0813,185.2344,185.2521,17517.0
2020-03-10 10:55:00,210.0,210.93,210.0,210.17,15314.0,185.2432,186.0636,185.2432,185.3932,15314.0
2020-03-10 11:00:00,210.16,210.39,209.9,210.32,14389.0,185.3844,185.5873,185.155,185.5255,14389.0
2020-03-10 11:05:00,210.3,211.35,210.25,211.34,7294.0,185.5079,186.4341,185.4638,186.4253,7294.0
2020-03-10 11:10:00,211.18,211.18,209.28,209.28,10633.0,186.2841,186.2841,184.6081,184.6081,10633.0
2020-03-10 11:15:00,209.15,209.32,208.07,208.36,16154.0,184.4935,184.6434,183.5408,183.7966,16154.0
2020-03-10 11:20:00,208.36,208.55,206.91,207.0,29201.0,183.7966,183.9642,182.5175,182.5969,29201.0
2020-03-10 11:25:00,206.91,207.13,206.25,206.6,36718.0,182.5175,182.7116,181.9353,182.2441,36718.0
2020-03-10 11:30:00,206.33,206.7,205.8,205.88,8956.0,182.0059,182.3323,181.5384,181.609,8956.0
2020-03-10 11:35:00,205.89,205.89,204.62,205.16,13985.0,181.6178,181.6178,180.4975,180.9738,13985.0
2020-03-10 11:40:00,205.23,205.76,204.65,205.68,23594.0,181.0356,181.5031,180.524,181.4325,23594.0
2020-03-10 11:45:00,205.99,206.62,205.87,206.34,7820.0,181.706,182.2617,181.6001,182.0147,7820.0
2020-03-10 11:50:00,206.35,206.42,205.27,205.6,15768.0,182.0235,182.0853,181.0709,181.362,15768.0
2020-03-10 11:55:00,205.56,206.2,205.4,205.94,8367.0,181.3267,181.8912,181.1855,181.6619,8367.0
2020-03-10 12:00:00,205.9,207.76,205.89,207.59,13265.0,181.6266,183.2673,181.6178,183.1174,13265.0
2020-03-10 12:05:00,207.48,207.51,206.95,207.5,7641.0,183.0203,183.0468,182.5528,183.038,7641.0
2020-03-10 12:10:00,207.53,208.29,207.26,208.29,4810.0,183.0644,183.7348,182.8263,183.7348,4810.0
2020-03-10 12:15:00,208.39,208.9,208.27,208.66,8708.0,183.823,184.2729,183.7172,184.0612,8708.0
2020-03-10 12:20:00,208.56,208.72,208.42,208.61,8150.0,183.973,184.1141,183.8495,184.0171,8150.0
2020-03-10 12:25:00,208.57,208.57,207.16,207.23,6891.0,183.9818,183.9818,182.7381,182.7998,6891.0
2020-03-10 12:30:00,207.18,207.31,206.24,206.5,12865.0,182.7557,182.8704,181.9265,182.1559,12865.0
2020-03-10 12:35:00,206.38,207.24,206.1,207.23,13776.0,182.05,182.8086,181.803,182.7998,13776.0
2020-03-10 12:40:00,207.24,207.24,206.26,207.03,16249.0,182.8086,182.8086,181.9442,182.6234,16249.0
2020-03-10 12:45:00,207.09,207.25,206.88,206.89,11761.0,182.6763,182.8174,182.4911,182.4999,11761.0
2020-03-10 12:50:00,206.89,207.55,206.66,207.37,5288.0,182.4999,183.0821,182.297,182.9233,5288.0
2020-03-10 12:55:00,207.46,207.76,207.23,207.23,16059.0,183.0027,183.2673,182.7998,182.7998,16059.0
2020-03-10 13:00:00,207.23,207.26,206.03,206.52,8463.0,182.7998,182.8263,181.7413,182.1735,8463.0
2020-03-10 13:05:00,206.58,207.61,206.31,207.53,5452.0,182.2264,183.135,181.9883,183.0644,5452.0
2020-03-10 13:10:00,207.53,207.7,207.03,207.6,9009.0,183.0644,183.2144,182.6234,183.1262,9009.0
2020-03-10 13:15:00,207.64,208.21,207.19,208.05,12700.0,183.1615,183.6643,182.7645,183.5231,12700.0
2020-03-10 13:20:00,208.14,208.39,208.11,208.31,7061.0,183.6025,183.823,183.5761,183.7525,7061.0
2020-03-10 13:25:00,208.25,208.25,207.57,207.93,8691.0,183.6996,183.6996,183.0997,183.4173,8691.0
2020-03-10 13:30:00,208.04,208.47,207.64,208.47,27559.0,183.5143,183.8936,183.1615,183.8936,27559.0
2020-03-10 13:35:00,208.47,208.49,207.32,207.57,10267.0,183.8936,183.9113,182.8792,183.0997,10267.0
2020-03-10 13:40:00,207.75,207.76,206.81,206.83,27895.0,183.2585,183.2673,182.4293,182.447,27895.0
2020-03-10 13:45:00,206.8,206.87,205.93,206.1,11346.0,182.4205,182.4822,181.6531,181.803,11346.0
2020-03-10 13:50:00,206.1,206.3,205.07,205.23,10810.0,181.803,181.9794,180.8944,181.0356,10810.0
2020-03-10 13:55:00,205.28,205.62,205.03,205.6,7313.0,181.0797,181.3796,180.8592,181.362,7313.0
2020-03-10 14:00:00,205.8,205.8,205.05,205.54,7940.0,181.5384,181.5384,180.8768,181.309,7940.0
2020-03-10 14:05:00,205.57,206.53,205.39,206.53,7525.0,181.3355,182.1823,181.1767,182.1823,7525.0
2020-03-10 14:10:00,206.73,207.36,206.55,207.09,7460.0,182.3587,182.9145,182.2,182.6763,7460.0
2020-03-10 14:15:00,207.31,207.41,206.78,206.96,9134.0,182.8704,182.9586,182.4029,182.5616,9134.0
2020-03-10 14:20:00,206.99,207.37,206.49,206.51,7134.0,182.5881,182.9233,182.147,182.1647,7134.0
2020-03-10 14:25:00,206.45,207.46,206.26,207.45,6374.0,182.1118,183.0027,181.9442,182.9939,6374.0
2020-03-10 14:30:00,207.45,207.81,207.31,207.71,3785.0,182.9939,183.3114,182.8704,183.2232,3785.0
2020-03-10 14:35:00,207.69,208.28,207.64,207.88,13855.0,183.2056,183.726,183.1615,183.3732,13855.0
2020-03-10 14:40:00,207.91,209.57,207.91,209.57,10312.0,183.3996,184.8639,183.3996,184.8639,10312.0
2020-03-10 14:45:00,209.79,211.64,209.51,211.64,6121.0,185.058,186.6899,184.811,186.6899,6121.0
2020-03-10 14:50:00,211.4,211.4,210.39,210.9,11289.0,186.4782,186.4782,185.5873,186.0371,11289.0
2020-03-10 14:55:00,210.96,211.23,210.36,210.72,10347.0,186.0901,186.3282,185.5608,185.8784,10347.0
2020-03-10 15:00:00,211.0,212.0,210.62,211.89,11238.0,186.1254,187.0075,185.7902,186.9104,11238.0
2020-03-10 15:05:00,211.89,212.61,211.76,212.2,10243.0,186.9104,187.5456,186.7958,187.1839,10243.0
2020-03-10 15:10:00,212.2,212.84,212.13,212.3,12541.0,187.1839,187.7484,187.1221,187.2721,12541.0
2020-03-10 15:15:00,212.38,214.24,212.17,214.01,20413.0,187.3427,188.9834,187.1574,188.7805,20413.0
2020-03-10 15:20:00,214.0,214.2,214.0,214.01,12753.0,188.7717,188.9481,188.7717,188.7805,12753.0
2020-03-10 15:25:00,214.0,214.0,212.55,212.81,7505.0,188.7717,188.7717,187.4926,187.722,7505.0
2020-03-10 15:30:00,212.93,213.47,212.05,212.68,18937.0,187.8278,188.3042,187.0516,187.6073,18937.0
2020-03-10 15:35:00,212.51,213.24,210.79,213.07,36361.0,187.4573,188.1013,185.9401,187.9513,36361.0
2020-03-10 15:40:00,213.0,213.81,212.84,212.88,24123.0,187.8896,188.6041,187.7484,187.7837,24123.0
2020-03-10 15:45:00,212.67,213.77,212.67,213.59,23628.0,187.5985,188.5688,187.5985,188.41,23628.0
2020-03-10 15:50:00,213.52,213.82,213.19,213.69,40556.0,188.3483,188.6129,188.0572,188.4982,40556.0
2020-03-10 15:55:00,213.79,214.54,213.53,214.23,55829.0,188.5864,189.248,188.3571,188.9746,55829.0
2020-03-11 09:30:00,210.0,213.13,207.81,207.81,20799.0,185.2432,188.0043,183.3114,183.3114,20799.0
2020-03-11 09:35:00,208.89,209.83,207.73,207.86,1910.0,184.2641,185.0933,183.2409,183.3555,1910.0
2020-03-11 09:40:00,208.1,210.37,207.85,209.54,7621.0,183.5672,185.5696,183.3467,184.8375,7621.0
2020-03-11 09:45:00,208.18,209.92,208.17,209.01,3816.0,183.6378,185.1727,183.629,184.37,3816.0
2020-03-11 09:50:00,208.93,209.77,208.72,209.17,4052.0,184.2994,185.0404,184.1141,184.5111,4052.0
2020-03-11 09:55:00,209.35,210.24,209.07,209.81,8533.0,184.6699,185.455,184.4229,185.0756,8533.0
2020-03-11 10:00:00,209.31,210.72,209.26,209.97,7875.0,184.6346,185.8784,184.5905,185.2168,7875.0
2020-03-11 10:05:00,210.04,210.82,209.66,210.59,6066.0,185.2785,185.9666,184.9433,185.7637,6066.0
2020-03-11 10:10:00,210.6,211.92,210.56,211.39,9339.0,185.7725,186.9369,185.7372,186.4694,9339.0
2020-03-11 10:15:00,211.19,211.61,210.86,210.97,3605.0,186.293,186.6634,186.0019,186.0989,3605.0
2020-03-11 10:20:00,211.13,211.33,210.28,210.37,4012.0,186.24,186.4165,185.4902,185.5696,4012.0
2020-03-11 10:25:00,210.54,210.75,209.79,210.26,3531.0,185.7196,185.9048,185.058,185.4726,3531.0
2020-03-11 10:30:00,209.88,210.34,209.14,210.34,4631.0,185.1374,185.5432,184.4846,185.5432,4631.0
2020-03-11 10:35:00,210.26,210.39,209.1,209.87,5616.0,185.4726,185.5873,184.4493,185.1286,5616.0
2020-03-11 10:40:00,209.45,209.46,208.75,208.99,3667.0,184.7581,184.7669,184.1406,184.3523,3667.0
2020-03-11 10:45:00,208.9,209.98,208.79,208.99,3680.0,184.2729,185.2256,184.1759,184.3523,3680.0
2020-03-11 10:50:00,209.16,209.47,208.84,208.9,3389.0,184.5023,184.7757,184.22,184.2729,3389.0
2020-03-11 10:55:00,208.61,209.61,208.38,209.6,3246.0,184.0171,184.8992,183.8142,184.8904,3246.0
2020-03-11 11:00:00,209.7,210.93,209.58,209.94,7905.0,184.9786,186.0636,184.8728,185.1903,7905.0
2020-03-11 11:05:00,210.02,210.11,209.19,210.11,3202.0,185.2609,185.3403,184.5287,185.3403,3202.0
2020-03-11 11:10:00,210.37,210.73,209.8,210.37,2600.0,185.5696,185.8872,185.0668,185.5696,2600.0
2020-03-11 11:15:00,210.34,210.34,208.78,208.78,3794.0,185.5432,185.5432,184.1671,184.1671,3794.0
2020-03-11 11:20:00,209.04,209.06,208.17,208.17,3653.0,184.3964,184.4141,183.629,183.629,3653.0
2020-03-11 11:25:00,208.1,208.67,208.1,208.21,5925.0,183.5672,184.07,183.5672,183.6643,5925.0
2020-03-11 11:30:00,208.35,208.79,207.85,208.79,2830.0,183.7878,184.1759,183.3467,184.1759,2830.0
2020-03-11 11:35:00,208.34,209.2,208.28,209.2,1532.0,183.7789,184.5376,183.726,184.5376,1532.0
2020-03-11 11:40:00,209.17,209.17,208.02,208.02,2589.0,184.5111,184.5111,183.4967,183.4967,2589.0
2020-03-11 11:45:00,208.17,208.17,207.4,208.01,2842.0,183.629,183.629,182.9498,183.4878,2842.0
2020-03-11 11:50:00,208.31,208.31,207.22,207.28,8581.0,183.7525,183.7525,182.791,182.8439,8581.0
2020-03-11 11:55:00,207.17,207.42,206.83,207.42,3388.0,182.7469,182.9674,182.447,182.9674,3388.0
2020-03-11 12:00:00,207.22,207.29,206.32,207.24,6912.0,182.791,182.8527,181.9971,182.8086,6912.0
2020-03-11 12:05:00,207.31,207.6,206.86,207.37,3607.0,182.8704,183.1262,182.4734,182.9233,3607.0
2020-03-11 12:10:00,207.27,207.87,207.14,207.85,4873.0,182.8351,183.3644,182.7204,183.3467,4873.0
2020-03-11 12:15:00,207.82,207.9,207.47,207.49,4065.0,183.3202,183.3908,183.0115,183.0291,4065.0
2020-03-11 12:20:00,207.65,207.87,206.72,206.9,4022.0,183.1703,183.3644,182.3499,182.5087,4022.0
2020-03-11 12:25:00,206.59,206.71,205.54,205.96,5868.0,182.2352,182.3411,181.309,181.6795,5868.0
2020-03-11 12:30:00,205.77,206.17,205.01,205.57,5726.0,181.5119,181.8648,180.8415,181.3355,5726.0
2020-03-11 12:35:00,205.59,205.71,204.34,204.39,10134.0,181.3531,181.459,180.2505,180.2946,10134.0
2020-03-11 12:40:00,204.48,204.75,203.79,204.38,12583.0,180.374,180.6122,179.7653,180.2858,12583.0
2020-03-11 12:45:00,204.59,204.66,203.83,203.83,8462.0,180.471,180.5328,179.8006,179.8006,8462.0
2020-03-11 12:50:00,203.79,204.85,203.45,204.73,6350.0,179.7653,180.7004,179.4654,180.5945,6350.0
2020-03-11 12:55:00,204.43,204.78,203.84,204.5,6978.0,180.3299,180.6386,179.8094,180.3916,6978.0
2020-03-11 13:00:00,204.43,204.43,203.9,204.06,5529.0,180.3299,180.3299,179.8624,180.0035,5529.0
2020-03-11 13:05:00,204.21,204.55,204.17,204.32,2630.0,180.1358,180.4357,180.1005,180.2329,2630.0
2020-03-11 13:10:00,204.32,204.63,204.17,204.4,5215.0,180.2329,180.5063,180.1005,180.3034,5215.0
2020-03-11 13:15:00,204.41,205.17,204.33,204.91,5748.0,180.3122,180.9827,180.2417,180.7533,5748.0
2020-03-11 13:20:00,205.07,205.55,205.02,205.24,22730.0,180.8944,181.3179,180.8503,181.0444,22730.0
2020-03-11 13:25:00,205.48,206.48,205.4,205.86,3073.0,181.2561,182.1382,181.1855,181.5913,3073.0
2020-03-11 13:30:00,205.89,206.32,205.03,205.03,5394.0,181.6178,181.9971,180.8592,180.8592,5394.0
2020-03-11 13:35:00,205.09,205.13,204.79,204.84,4888.0,180.9121,180.9474,180.6475,180.6916,4888.0
2020-03-11 13:40:00,204.84,204.85,204.16,204.34,4042.0,180.6916,180.7004,180.0917,180.2505,4042.0
2020-03-11 13:45:00,204.22,205.55,204.12,205.24,6318.0,180.1446,181.3179,180.0564,181.0444,6318.0
2020-03-11 13:50:00,205.13,205.47,205.0,205.28,10956.0,180.9474,181.2473,180.8327,181.0797,10956.0
2020-03-11 13:55:00,205.41,206.17,205.4,206.06,5079.0,181.1944,181.8648,181.1855,181.7677,5079.0
2020-03-11 14:00:00,206.21,206.33,205.53,205.54,7826.0,181.9,182.0059,181.3002,181.309,7826.0
2020-03-11 14:05:00,205.6,206.03,205.06,205.26,9298.0,181.362,181.7413,180.8856,181.062,9298.0
2020-03-11 14:10:00,205.37,205.41,205.02,205.11,4951.0,181.1591,181.1944,180.8503,180.9297,4951.0
2020-03-11 14:15:00,205.21,205.8,205.21,205.76,4810.0,181.0179,181.5384,181.0179,181.5031,4810.0
2020-03-11 14:20:00,205.68,206.03,205.53,205.81,11429.0,181.4325,181.7413,181.3002,181.5472,11429.0
2020-03-11 14:25:00,205.8,206.16,205.57,205.69,4731.0,181.5384,181.8559,181.3355,181.4414,4731.0
2020-03-11 14:30:00,205.92,206.51,205.71,205.86,21875.0,181.6442,182.1647,181.459,181.5913,21875.0
2020-03-11 14:35:00,205.95,206.63,205.75,206.39,16197.0,181.6707,182.2705,181.4943,182.0588,16197.0
2020-03-11 14:40:00,206.71,207.3,205.82,205.95,9819.0,182.3411,182.8615,181.556,181.6707,9819.0
2020-03-11 14:45:00,206.16,206.58,205.88,206.24,13841.0,181.8559,182.2264,181.609,181.9265,13841.0
2020-03-11 14:50:00,206.34,206.84,205.92,206.34,9641.0,182.0147,182.4558,181.6442,182.0147,9641.0
2020-03-11 14:55:00,206.42,206.85,206.1,206.23,8191.0,182.0853,182.4646,181.803,181.9177,8191.0
2020-03-11 15:00:00,206.04,206.41,205.32,205.32,12074.0,181.7501,182.0765,181.115,181.115,12074.0
2020-03-11 15:05:00,205.28,205.37,203.97,204.08,8500.0,181.0797,181.1591,179.9241,180.0212,8500.0
2020-03-11 15:10:00,204.33,204.66,203.59,203.59,6093.0,180.2417,180.5328,179.5889,179.5889,6093.0
2020-03-11 15:15:00,203.71,205.21,203.61,204.86,18350.0,179.6948,181.0179,179.6066,180.7092,18350.0
2020-03-11 15:20:00,204.97,205.24,204.63,204.81,22970.0,180.8062,181.0444,180.5063,180.6651,22970.0
2020-03-11 15:25:00,204.87,206.62,204.87,206.45,17189.0,180.718,182.2617,180.718,182.1118,17189.0
2020-03-11 15:30:00,206.26,208.46,206.05,208.01,14162.0,181.9442,183.8848,181.7589,183.4878,14162.0
2020-03-11 15:35:00,208.02,208.98,207.6,208.15,9674.0,183.4967,184.3435,183.1262,183.6113,9674.0
2020-03-11 15:40:00,208.06,208.9,207.21,207.21,14997.0,183.532,184.2729,182.7822,182.7822,14997.0
2020-03-11 15:45:00,207.5,208.25,206.98,207.69,13331.0,183.038,183.6996,182.5793,183.2056,13331.0
2020-03-11 15:50:00,207.47,209.01,206.78,208.03,44324.0,183.0115,184.37,182.4029,183.5055,44324.0
2020-03-11 15:55:00,207.97,208.8,207.64,207.8,85007.0,183.4526,184.1847,183.1615,183.3026,85007.0
2020-03-12 09:30:00,197.9,197.9,192.03,192.03,644.0,174.5697,174.5697,169.3917,169.3917,644.0
2020-03-12 09:35:00,193.01,193.01,193.01,193.01,100.0,170.2562,170.2562,170.2562,170.2562,100.0
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 09:45:00,193.01,193.01,193.01,193.01,0.0,170.2562,170.2562,170.2562,170.2562,0.0
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 09:55:00,193.01,193.01,193.01,193.01,0.0,170.2562,170.2562,170.2562,170.2562,0.0
2020-03-12 10:00:00,193.01,193.01,193.01,193.01,0.0,170.2562,170.2562,170.2562,170.2562,0.0
2020-03-12 10:05:00,182.5,186.04,178.48,182.27,203011.0,160.9852,164.1079,157.4391,160.7823,203011.0
2020-03-12 10:10:00,181.31,187.44,180.38,187.26,26257.0,159.9355,165.3428,159.1151,165.1841,26257.0
2020-03-12 10:15:00,187.31,190.7,187.31,190.0,43418.0,165.2282,168.2185,165.2282,167.601,43418.0
2020-03-12 10:20:00,190.18,191.12,189.35,191.12,22062.0,167.7598,168.589,167.0277,168.589,22062.0
2020-03-12 10:25:00,191.33,192.94,191.12,191.77,8036.0,168.7742,170.1944,168.589,169.1624,8036.0
2020-03-12 10:30:00,191.93,193.86,191.01,193.83,10698.0,169.3035,171.006,168.492,170.9795,10698.0
2020-03-12 10:35:00,193.83,195.18,193.74,195.02,35469.0,170.9795,172.1704,170.9001,172.0292,35469.0
2020-03-12 10:40:00,194.89,195.18,193.01,194.53,27949.0,171.9146,172.1704,170.2562,171.597,27949.0
2020-03-12 10:45:00,194.25,196.14,194.16,195.64,20173.0,171.35,173.0172,171.2706,172.5761,20173.0
2020-03-12 10:50:00,196.03,197.97,196.03,197.97,10040.0,172.9202,174.6315,172.9202,174.6315,10040.0
2020-03-12 10:55:00,197.56,199.01,197.32,198.25,20871.0,174.2698,175.5489,174.0581,174.8784,20871.0
2020-03-12 11:00:00,198.2,198.29,197.27,197.87,26211.0,174.8343,174.9137,174.014,174.5432,26211.0
2020-03-12 11:05:00,197.8,197.8,196.24,196.7,16030.0,174.4815,174.4815,173.1054,173.5112,16030.0
2020-03-12 11:10:00,196.68,197.31,196.15,196.68,14014.0,173.4935,174.0493,173.026,173.4935,14014.0
2020-03-12 11:15:00,196.85,197.24,195.85,196.13,11265.0,173.6435,173.9875,172.7614,173.0084,11265.0
2020-03-12 11:20:00,196.13,196.22,195.51,196.21,19436.0,173.0084,173.0878,172.4615,173.0789,19436.0
2020-03-12 11:25:00,196.03,196.96,195.46,196.77,21594.0,172.9202,173.7405,172.4174,173.5729,21594.0
2020-03-12 11:30:00,196.89,198.45,196.49,196.68,16087.0,173.6788,175.0549,173.3259,173.4935,16087.0
2020-03-12 11:35:00,197.06,197.32,194.94,195.66,6916.0,173.8287,174.0581,171.9587,172.5938,6916.0
2020-03-12 11:40:00,195.64,195.65,194.59,195.09,17375.0,172.5761,172.585,171.6499,172.091,17375.0
2020-03-12 11:45:00,194.84,195.31,194.44,194.72,22062.0,171.8704,172.285,171.5176,171.7646,22062.0
2020-03-12 11:50:00,194.52,194.52,192.81,193.04,14548.0,171.5882,171.5882,170.0798,170.2826,14548.0
2020-03-12 11:55:00,193.0,193.3,192.2,192.39,28205.0,170.2474,170.512,169.5417,169.7093,28205.0
2020-03-12 12:00:00,192.39,192.39,191.04,191.04,21393.0,169.7093,169.7093,168.5184,168.5184,21393.0
2020-03-12 12:05:00,190.93,191.28,190.44,190.64,12766.0,168.4214,168.7301,167.9892,168.1656,12766.0
2020-03-12 12:10:00,190.6,190.69,189.81,190.18,25355.0,168.1303,168.2097,167.4334,167.7598,25355.0
2020-03-12 12:15:00,190.17,190.75,189.86,190.35,17253.0,167.751,168.2626,167.4775,167.9098,17253.0
2020-03-12 12:20:00,190.42,192.18,190.2,192.18,6611.0,167.9715,169.524,167.7775,169.524,6611.0
2020-03-12 12:25:00,192.29,192.92,192.18,192.25,7385.0,169.6211,170.1768,169.524,169.5858,7385.0
2020-03-12 12:30:00,192.08,192.08,189.84,190.0,15583.0,169.4358,169.4358,167.4599,167.601,15583.0
2020-03-12 12:35:00,189.88,190.28,189.83,189.97,18981.0,167.4952,167.848,167.4511,167.5746,18981.0
2020-03-12 12:40:00,190.0,190.0,188.76,189.05,8823.0,167.601,167.601,166.5072,166.763,8823.0
2020-03-12 12:45:00,189.12,189.85,188.61,188.61,4863.0,166.8248,167.4687,166.3749,166.3749,4863.0
2020-03-12 12:50:00,188.73,193.21,188.62,193.21,8158.0,166.4808,170.4326,166.3837,170.4326,8158.0
2020-03-12 12:55:00,193.23,199.57,193.11,198.96,19801.0,170.4503,176.0428,170.3444,175.5047,19801.0
2020-03-12 13:00:00,199.17,203.69,198.14,203.42,19393.0,175.69,179.6771,174.7814,179.439,19393.0
2020-03-12 13:05:00,203.82,206.17,203.82,205.28,31508.0,179.7918,181.8648,179.7918,181.0797,31508.0
2020-03-12 13:10:00,205.23,205.34,200.96,201.2,9161.0,181.0356,181.1326,177.269,177.4807,9161.0
2020-03-12 13:15:00,201.1,201.1,197.27,197.28,10063.0,177.3925,177.3925,174.014,174.0228,10063.0
2020-03-12 13:20:00,196.95,198.59,196.94,197.21,10218.0,173.7317,175.1784,173.7229,173.9611,10218.0
2020-03-12 13:25:00,197.02,197.74,196.08,197.19,22934.0,173.7935,174.4286,172.9643,173.9434,22934.0
2020-03-12 13:30:00,196.89,197.61,194.58,194.72,15544.0,173.6788,174.3139,171.6411,171.7646,15544.0
2020-03-12 13:35:00,194.6,194.66,191.9,192.47,12511.0,171.6587,171.7117,169.277,169.7798,12511.0
2020-03-12 13:40:00,192.37,193.04,192.35,192.82,5099.0,169.6916,170.2826,169.674,170.0886,5099.0
2020-03-12 13:45:00,192.62,194.9,192.13,194.71,8516.0,169.9122,171.9234,169.4799,171.7558,8516.0
2020-03-12 13:50:00,194.39,195.29,193.01,193.48,5383.0,171.4735,172.2674,170.2562,170.6708,5383.0
2020-03-12 13:55:00,193.59,194.93,193.59,194.93,3776.0,170.7678,171.9498,170.7678,171.9498,3776.0
2020-03-12 14:00:00,194.89,195.39,193.76,194.34,25134.0,171.9146,172.3556,170.9178,171.4294,25134.0
2020-03-12 14:05:00,194.68,194.8,193.04,193.29,5744.0,171.7293,171.8352,170.2826,170.5032,5744.0
2020-03-12 14:10:00,193.18,193.3,192.2,192.76,12255.0,170.4061,170.512,169.5417,170.0357,12255.0
2020-03-12 14:15:00,192.59,192.9,191.89,192.14,6310.0,169.8857,170.1592,169.2682,169.4888,6310.0
2020-03-12 14:20:00,192.13,192.43,190.74,190.96,10209.0,169.4799,169.7446,168.2538,168.4479,10209.0
2020-03-12 14:25:00,191.15,192.88,191.03,191.75,11972.0,168.6155,170.1415,168.5096,169.1447,11972.0
2020-03-12 14:30:00,191.73,192.06,191.26,191.26,9956.0,169.1271,169.4182,168.7125,168.7125,9956.0
2020-03-12 14:35:00,191.42,191.57,189.58,190.06,16908.0,168.8536,168.9859,167.2305,167.654,16908.0
2020-03-12 14:40:00,189.99,190.65,189.93,190.0,9590.0,167.5922,168.1744,167.5393,167.601,9590.0
2020-03-12 14:45:00,190.31,192.29,190.1,192.29,10202.0,167.8745,169.6211,167.6892,169.6211,10202.0
2020-03-12 14:50:00,192.03,193.39,191.6,191.87,16896.0,169.3917,170.5914,169.0124,169.2506,16896.0
2020-03-12 14:55:00,191.76,192.26,189.73,189.87,15371.0,169.1535,169.5946,167.3629,167.4864,15371.0
2020-03-12 15:00:00,189.89,190.83,189.83,190.63,10349.0,167.504,168.3332,167.4511,168.1568,10349.0
2020-03-12 15:05:00,190.68,191.44,189.68,191.36,20035.0,168.2009,168.8713,167.3188,168.8007,20035.0
2020-03-12 15:10:00,191.32,192.77,190.9,190.9,12205.0,168.7654,170.0445,168.3949,168.3949,12205.0
2020-03-12 15:15:00,190.99,191.15,190.45,190.52,19155.0,168.4743,168.6155,167.998,168.0597,19155.0
2020-03-12 15:20:00,190.6,190.7,189.13,189.66,20477.0,168.1303,168.2185,166.8336,167.3011,20477.0
2020-03-12 15:25:00,189.66,190.47,189.6,190.33,11746.0,167.3011,168.0156,167.2482,167.8921,11746.0
2020-03-12 15:30:00,190.41,191.1,189.57,189.58,21864.0,167.9627,168.5714,167.2217,167.2305,21864.0
2020-03-12 15:35:00,189.68,190.69,189.45,190.66,18258.0,167.3188,168.2097,167.1159,168.1832,18258.0
2020-03-12 15:40:00,190.63,192.05,189.95,190.08,34349.0,168.1568,169.4094,167.5569,167.6716,34349.0
2020-03-12 15:45:00,190.13,190.82,189.28,190.57,48021.0,167.7157,168.3244,166.9659,168.1038,48021.0
2020-03-12 15:50:00,190.55,191.43,190.03,191.29,72754.0,168.0862,168.8625,167.6275,168.739,72754.0
2020-03-12 15:55:00,191.27,191.36,187.37,187.71,110776.0,168.7213,168.8007,165.2811,165.581,110776.0
2020-03-13 09:30:00,197.15,198.74,196.85,197.48,23595.0,173.9081,175.3107,173.6435,174.1992,23595.0
2020-03-13 09:35:00,197.37,198.13,196.79,196.8,9867.0,174.1022,174.7726,173.5906,173.5994,9867.0
2020-03-13 09:40:00,196.61,196.89,195.34,196.89,8305.0,173.4318,173.6788,172.3115,173.6788,8305.0
2020-03-13 09:45:00,196.89,198.19,195.74,197.8,16413.0,173.6788,174.8255,172.6643,174.4815,16413.0
2020-03-13 09:50:00,197.82,197.82,194.88,194.98,7587.0,174.4991,174.4991,171.9057,171.9939,7587.0
2020-03-13 09:55:00,194.96,195.25,193.66,194.34,10764.0,171.9763,172.2321,170.8296,171.4294,10764.0
2020-03-13 10:00:00,194.04,194.33,193.48,193.8,13511.0,171.1648,171.4206,170.6708,170.9531,13511.0
2020-03-13 10:05:00,193.71,193.93,192.96,193.12,10563.0,170.8737,171.0677,170.2121,170.3532,10563.0
2020-03-13 10:10:00,193.22,194.62,192.69,194.1,10686.0,170.4414,171.6764,169.9739,171.2177,10686.0
2020-03-13 10:15:00,193.52,196.72,193.49,196.31,5916.0,170.7061,173.5288,170.6796,173.1672,5916.0
2020-03-13 10:20:00,196.63,197.75,196.63,196.99,3688.0,173.4494,174.4374,173.4494,173.767,3688.0
2020-03-13 10:25:00,196.96,197.31,196.0,196.19,3577.0,173.7405,174.0493,172.8937,173.0613,3577.0
2020-03-13 10:30:00,196.13,196.13,194.53,194.53,13126.0,173.0084,173.0084,171.597,171.597,13126.0
2020-03-13 10:35:00,193.98,194.29,192.92,193.15,28798.0,171.1118,171.3853,170.1768,170.3797,28798.0
2020-03-13 10:40:00,193.32,193.62,192.84,193.28,19628.0,170.5296,170.7943,170.1062,170.4944,19628.0
2020-03-13 10:45:00,193.29,194.27,192.88,193.93,56953.0,170.5032,171.3676,170.1415,171.0677,56953.0
2020-03-13 10:50:00,194.09,194.4,191.47,191.51,14750.0,171.2089,171.4823,168.8977,168.933,14750.0
2020-03-13 10:55:00,191.27,191.56,190.02,190.25,3657.0,168.7213,168.9771,167.6187,167.8216,3657.0
2020-03-13 11:00:00,190.55,191.12,190.06,191.12,6528.0,168.0862,168.589,167.654,168.589,6528.0
2020-03-13 11:05:00,190.61,190.9,189.77,189.98,9968.0,168.1391,168.3949,167.3981,167.5834,9968.0
2020-03-13 11:10:00,189.78,191.01,188.83,191.0,8322.0,167.407,168.492,166.569,168.4831,8322.0
2020-03-13 11:15:00,190.25,190.26,189.25,190.08,4175.0,167.8216,167.8304,166.9395,167.6716,4175.0
2020-03-13 11:20:00,190.47,190.68,189.83,190.16,6874.0,168.0156,168.2009,167.4511,167.7422,6874.0
2020-03-13 11:25:00,190.0,190.4,189.43,189.67,6566.0,167.601,167.9539,167.0982,167.3099,6566.0
2020-03-13 11:30:00,189.54,189.94,188.67,188.78,17799.0,167.1953,167.5481,166.4278,166.5249,17799.0
2020-03-13 11:35:00,188.78,191.58,188.77,189.02,16721.0,166.5249,168.9948,166.516,166.7366,16721.0
2020-03-13 11:40:00,189.48,189.93,189.18,189.61,9752.0,167.1423,167.5393,166.8777,167.257,9752.0
2020-03-13 11:45:00,189.71,190.08,189.55,189.67,27607.0,167.3452,167.6716,167.2041,167.3099,27607.0
2020-03-13 11:50:00,189.8,190.5,189.66,190.47,16765.0,167.4246,168.0421,167.3011,168.0156,16765.0
2020-03-13 11:55:00,191.01,192.75,190.54,191.61,15566.0,168.492,170.0268,168.0774,169.0212,15566.0
2020-03-13 12:00:00,191.65,191.89,189.72,190.59,13582.0,169.0565,169.2682,167.354,168.1215,13582.0
2020-03-13 12:05:00,190.28,191.18,189.88,191.18,8568.0,167.848,168.6419,167.4952,168.6419,8568.0
2020-03-13 12:10:00,191.0,192.35,190.99,192.32,7733.0,168.4831,169.674,168.4743,169.6475,7733.0
2020-03-13 12:15:00,192.13,192.37,191.77,192.33,7479.0,169.4799,169.6916,169.1624,169.6564,7479.0
2020-03-13 12:20:00,192.46,193.07,191.35,191.45,12712.0,169.771,170.3091,168.7919,168.8801,12712.0
2020-03-13 12:25:00,191.3,191.94,190.75,191.94,6363.0,168.7478,169.3123,168.2626,169.3123,6363.0
2020-03-13 12:30:00,191.88,193.55,191.74,193.25,8868.0,169.2594,170.7325,169.1359,170.4679,8868.0
2020-03-13 12:35:00,193.26,193.8,192.79,193.8,7689.0,170.4767,170.9531,170.0621,170.9531,7689.0
2020-03-13 12:40:00,193.7,195.75,193.69,195.75,3016.0,170.8648,172.6732,170.856,172.6732,3016.0
2020-03-13 12:45:00,195.42,196.47,195.29,196.42,8688.0,172.3821,173.3083,172.2674,173.2642,8688.0
2020-03-13 12:50:00,196.45,197.51,196.34,197.2,7752.0,173.2906,174.2257,173.1936,173.9522,7752.0
2020-03-13 12:55:00,197.16,197.16,196.61,196.84,12958.0,173.9169,173.9169,173.4318,173.6347,12958.0
2020-03-13 13:00:00,196.84,197.49,196.25,196.73,16239.0,173.6347,174.208,173.1142,173.5376,16239.0
2020-03-13 13:05:00,196.5,196.81,195.99,196.0,17235.0,173.3348,173.6082,172.8849,172.8937,17235.0
2020-03-13 13:10:00,196.0,196.75,195.51,196.53,18897.0,172.8937,173.5553,172.4615,173.3612,18897.0
2020-03-13 13:15:00,196.4,197.6,196.35,197.59,6417.0,173.2465,174.3051,173.2024,174.2963,6417.0
2020-03-13 13:20:00,197.74,198.95,197.74,198.7,7479.0,174.4286,175.4959,174.4286,175.2754,7479.0
2020-03-13 13:25:00,198.91,200.34,198.62,200.18,21060.0,175.4606,176.7221,175.2048,176.5809,21060.0
2020-03-13 13:30:00,200.28,200.69,198.21,198.37,37042.0,176.6691,177.0308,174.8432,174.9843,37042.0
2020-03-13 13:35:00,198.21,198.7,196.81,197.94,9414.0,174.8432,175.2754,173.6082,174.605,9414.0
2020-03-13 13:40:00,198.58,199.86,198.15,198.88,10561.0,175.1695,176.2986,174.7902,175.4342,10561.0
2020-03-13 13:45:00,198.98,199.59,198.66,199.59,5173.0,175.5224,176.0605,175.2401,176.0605,5173.0
2020-03-13 13:50:00,199.36,199.88,199.31,199.47,7449.0,175.8576,176.3163,175.8135,175.9546,7449.0
2020-03-13 13:55:00,199.59,199.59,198.49,198.56,13201.0,176.0605,176.0605,175.0902,175.1519,13201.0
2020-03-13 14:00:00,198.52,198.83,198.4,198.5,17568.0,175.1166,175.3901,175.0108,175.099,17568.0
2020-03-13 14:05:00,198.44,198.67,198.28,198.66,28294.0,175.046,175.2489,174.9049,175.2401,28294.0
2020-03-13 14:10:00,198.77,199.04,197.81,198.45,12502.0,175.3371,175.5753,174.4903,175.0549,12502.0
2020-03-13 14:15:00,198.55,198.91,197.98,198.14,35218.0,175.1431,175.4606,174.6403,174.7814,35218.0
2020-03-13 14:20:00,198.04,198.52,197.49,198.16,8970.0,174.6932,175.1166,174.208,174.7991,8970.0
2020-03-13 14:25:00,198.26,198.61,198.02,198.21,15173.0,174.8873,175.196,174.6756,174.8432,15173.0
2020-03-13 14:30:00,198.35,198.41,197.62,198.41,20908.0,174.9667,175.0196,174.3227,175.0196,20908.0
2020-03-13 14:35:00,198.46,198.46,197.58,197.71,32326.0,175.0637,175.0637,174.2874,174.4021,32326.0
2020-03-13 14:40:00,197.73,199.39,197.47,199.39,21452.0,174.4197,175.8841,174.1904,175.8841,21452.0
2020-03-13 14:45:00,199.07,199.44,198.01,198.07,7872.0,175.6018,175.9282,174.6667,174.7197,7872.0
2020-03-13 14:50:00,198.04,198.68,197.77,198.15,10058.0,174.6932,175.2578,174.455,174.7902,10058.0
2020-03-13 14:55:00,198.12,198.77,198.0,198.13,12945.0,174.7638,175.3371,174.6579,174.7726,12945.0
2020-03-13 15:00:00,198.13,199.28,198.02,198.43,15178.0,174.7726,175.787,174.6756,175.0372,15178.0
2020-03-13 15:05:00,198.26,198.62,198.08,198.19,24281.0,174.8873,175.2048,174.7285,174.8255,24281.0
2020-03-13 15:10:00,198.3,198.85,198.18,198.85,38165.0,174.9226,175.4077,174.8167,175.4077,38165.0
2020-03-13 15:15:00,198.75,199.85,198.11,198.84,18734.0,175.3195,176.2898,174.755,175.3989,18734.0
2020-03-13 15:20:00,198.84,199.18,198.02,198.77,12013.0,175.3989,175.6988,174.6756,175.3371,12013.0
2020-03-13 15:25:00,198.59,199.36,198.25,199.36,15292.0,175.1784,175.8576,174.8784,175.8576,15292.0
2020-03-13 15:30:00,199.33,199.6,195.96,197.18,37061.0,175.8311,176.0693,172.8584,173.9346,37061.0
2020-03-13 15:35:00,197.18,199.2,196.93,198.59,45673.0,173.9346,175.7165,173.7141,175.1784,45673.0
2020-03-13 15:40:00,198.73,200.31,198.11,199.79,22527.0,175.3019,176.6956,174.755,176.2369,22527.0
2020-03-13 15:45:00,199.8,202.19,199.7,202.01,22397.0,176.2457,178.354,176.1575,178.1952,22397.0
2020-03-13 15:50:00,201.91,205.57,201.91,205.42,27552.0,178.107,181.3355,178.107,181.2032,27552.0
2020-03-13 15:55:00,205.5,206.52,203.24,206.51,106642.0,181.2737,182.1735,179.2802,182.1647,106642.0
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 09:35:00,180.1,180.1,180.1,180.1,0.0,158.8681,158.8681,158.8681,158.8681,0.0
2020-03-16 09:40:00,180.1,180.1,180.1,180.1,0.0,158.8681,158.8681,158.8681,158.8681,0.0
2020-03-16 09:45:00,170.15,176.0,167.43,175.0,57625.0,150.0911,155.2515,147.6918,154.3694,57625.0
2020-03-16 09:50:00,176.44,183.43,176.19,182.26,15391.0,155.6396,161.8056,155.4191,160.7735,15391.0
2020-03-16 09:55:00,182.29,182.71,180.65,180.65,19353.0,160.8,161.1704,159.3533,159.3533,19353.0
2020-03-16 10:00:00,180.14,180.88,178.43,178.59,22414.0,158.9034,159.5562,157.395,157.5362,22414.0
2020-03-16 10:05:00,178.59,182.77,178.58,182.11,17997.0,157.5362,161.2234,157.5273,160.6412,17997.0
2020-03-16 10:10:00,182.16,182.35,181.23,181.87,10057.0,160.6853,160.8529,159.8649,160.4295,10057.0
2020-03-16 10:15:00,181.87,182.27,180.12,180.86,11486.0,160.4295,160.7823,158.8858,159.5385,11486.0
2020-03-16 10:20:00,180.73,181.0,179.6,179.88,18485.0,159.4239,159.662,158.4271,158.6741,18485.0
2020-03-16 10:25:00,179.63,181.6,179.63,180.39,8353.0,158.4535,160.1913,158.4535,159.1239,8353.0
2020-03-16 10:30:00,180.68,184.28,180.48,184.28,9435.0,159.3798,162.5554,159.2033,162.5554,9435.0
2020-03-16 10:35:00,184.71,185.28,183.78,184.75,11232.0,162.9347,163.4375,162.1143,162.97,11232.0
2020-03-16 10:40:00,185.5,186.2,184.04,184.6,15082.0,163.6315,164.249,162.3437,162.8376,15082.0
2020-03-16 10:45:00,184.27,186.36,184.26,184.71,9962.0,162.5465,164.3902,162.5377,162.9347,9962.0
2020-03-16 10:50:00,184.66,185.94,184.36,185.23,14449.0,162.8906,164.0197,162.6259,163.3934,14449.0
2020-03-16 10:55:00,185.07,185.55,183.57,184.45,14254.0,163.2522,163.6756,161.9291,162.7053,14254.0
2020-03-16 11:00:00,184.41,185.27,183.92,184.21,10115.0,162.67,163.4286,162.2378,162.4936,10115.0
2020-03-16 11:05:00,184.18,187.83,184.1,187.39,25102.0,162.4671,165.6869,162.3966,165.2987,25102.0
2020-03-16 11:10:00,187.54,189.41,187.38,188.53,28693.0,165.431,167.0806,165.2899,166.3043,28693.0
2020-03-16 11:15:00,188.45,191.2,188.18,189.97,19964.0,166.2338,168.6596,165.9956,167.5746,19964.0
2020-03-16 11:20:00,190.12,190.49,189.12,189.49,12931.0,167.7069,168.0333,166.8248,167.1512,12931.0
2020-03-16 11:25:00,189.29,189.33,187.52,188.45,11973.0,166.9747,167.01,165.4134,166.2338,11973.0
2020-03-16 11:30:00,188.72,189.0,186.24,186.24,16257.0,166.4719,166.7189,164.2843,164.2843,16257.0
2020-03-16 11:35:00,186.0,187.9,185.8,187.83,21213.0,164.0726,165.7486,163.8962,165.6869,21213.0
2020-03-16 11:40:00,187.95,188.11,185.42,185.67,6754.0,165.7927,165.9338,163.561,163.7815,6754.0
2020-03-16 11:45:00,185.67,185.74,184.52,184.89,13173.0,163.7815,163.8432,162.7671,163.0934,13173.0
2020-03-16 11:50:00,185.06,185.55,184.16,184.52,13098.0,163.2434,163.6756,162.4495,162.7671,13098.0
2020-03-16 11:55:00,184.75,186.41,184.71,186.14,10381.0,162.97,164.4343,162.9347,164.1961,10381.0
2020-03-16 12:00:00,186.16,188.08,185.96,188.08,7350.0,164.2137,165.9074,164.0373,165.9074,7350.0
2020-03-16 12:05:00,187.66,188.19,187.34,188.07,10874.0,165.5369,166.0044,165.2546,165.8986,10874.0
2020-03-16 12:10:00,187.95,189.52,187.83,188.79,17460.0,165.7927,167.1776,165.6869,166.5337,17460.0
2020-03-16 12:15:00,188.78,189.25,187.76,187.88,13558.0,166.5249,166.9395,165.6251,165.731,13558.0
2020-03-16 12:20:00,187.88,187.94,186.54,187.18,7221.0,165.731,165.7839,164.5489,165.1135,7221.0
2020-03-16 12:25:00,186.64,187.91,186.64,187.23,7212.0,164.6371,165.7574,164.6371,165.1576,7212.0
2020-03-16 12:30:00,187.21,187.57,185.26,185.96,9750.0,165.1399,165.4575,163.4198,164.0373,9750.0
2020-03-16 12:35:00,185.93,186.95,184.6,184.97,8992.0,164.0108,164.9106,162.8376,163.164,8992.0
2020-03-16 12:40:00,184.64,185.24,183.56,183.86,6905.0,162.8729,163.4022,161.9202,162.1849,6905.0
2020-03-16 12:45:00,183.85,183.87,181.94,182.06,7121.0,162.1761,162.1937,160.4912,160.5971,7121.0
2020-03-16 12:50:00,181.99,182.09,180.52,181.59,20599.0,160.5353,160.6235,159.2386,160.1825,20599.0
2020-03-16 12:55:00,181.48,182.33,181.03,182.11,6167.0,160.0855,160.8352,159.6885,160.6412,6167.0
2020-03-16 13:00:00,181.85,183.33,181.33,183.33,9380.0,160.4118,161.7174,159.9531,161.7174,9380.0
2020-03-16 13:05:00,183.31,183.54,182.64,182.96,5986.0,161.6997,161.9026,161.1087,161.391,5986.0
2020-03-16 13:10:00,182.97,185.39,182.97,185.37,5285.0,161.3998,163.5345,161.3998,163.5169,5285.0
2020-03-16 13:15:00,185.61,185.61,183.3,183.35,10828.0,163.7286,163.7286,161.6909,161.735,10828.0
2020-03-16 13:20:00,183.02,184.58,182.59,184.58,6964.0,161.4439,162.82,161.0646,162.82,6964.0
2020-03-16 13:25:00,184.31,185.06,183.72,184.86,10462.0,162.5818,163.2434,162.0614,163.067,10462.0
2020-03-16 13:30:00,184.62,184.73,182.6,184.05,10030.0,162.8553,162.9523,161.0734,162.3525,10030.0
2020-03-16 13:35:00,183.49,184.7,182.98,184.22,5156.0,161.8585,162.9258,161.4086,162.5024,5156.0
2020-03-16 13:40:00,184.22,186.31,184.03,186.31,14245.0,162.5024,164.346,162.3348,164.346,14245.0
2020-03-16 13:45:00,185.73,186.83,185.72,186.83,10789.0,163.8344,164.8047,163.8256,164.8047,10789.0
2020-03-16 13:50:00,186.84,186.87,184.41,184.41,13525.0,164.8136,164.84,162.67,162.67,13525.0
2020-03-16 13:55:00,184.5,185.99,184.5,185.88,12049.0,162.7494,164.0638,162.7494,163.9667,12049.0
2020-03-16 14:00:00,185.58,186.2,184.46,185.06,13825.0,163.7021,164.249,162.7141,163.2434,13825.0
2020-03-16 14:05:00,184.84,185.57,184.58,184.91,6100.0,163.0493,163.6933,162.82,163.1111,6100.0
2020-03-16 14:10:00,184.94,185.6,184.78,185.6,7406.0,163.1376,163.7197,162.9964,163.7197,7406.0
2020-03-16 14:15:00,185.43,185.74,184.37,184.79,6812.0,163.5698,163.8432,162.6348,163.0052,6812.0
2020-03-16 14:20:00,184.76,185.21,183.49,183.49,7417.0,162.9788,163.3757,161.8585,161.8585,7417.0
2020-03-16 14:25:00,183.78,184.78,183.46,184.78,6382.0,162.1143,162.9964,161.832,162.9964,6382.0
2020-03-16 14:30:00,185.12,189.1,184.62,189.1,21497.0,163.2963,166.8071,162.8553,166.8071,21497.0
2020-03-16 14:35:00,188.96,189.5,187.74,188.16,13882.0,166.6836,167.16,165.6075,165.9779,13882.0
2020-03-16 14:40:00,188.2,188.2,186.21,186.94,11403.0,166.0132,166.0132,164.2578,164.9018,11403.0
2020-03-16 14:45:00,186.89,187.32,185.65,186.3,11763.0,164.8577,165.237,163.7639,164.3372,11763.0
2020-03-16 14:50:00,186.71,187.47,185.96,187.28,10069.0,164.6989,165.3693,164.0373,165.2017,10069.0
2020-03-16 14:55:00,186.86,188.81,186.22,188.26,13856.0,164.8312,166.5513,164.2667,166.0662,13856.0
2020-03-16 15:00:00,188.22,189.66,187.4,187.75,7186.0,166.0309,167.3011,165.3075,165.6163,7186.0
2020-03-16 15:05:00,187.87,188.49,187.22,187.58,6675.0,165.7221,166.269,165.1488,165.4663,6675.0
2020-03-16 15:10:00,187.57,187.76,185.91,186.3,11435.0,165.4575,165.6251,163.9932,164.3372,11435.0
2020-03-16 15:15:00,186.34,188.05,185.96,186.38,17756.0,164.3725,165.8809,164.0373,164.4078,17756.0
2020-03-16 15:20:00,186.37,186.58,184.36,185.27,17414.0,164.399,164.5842,162.6259,163.4286,17414.0
2020-03-16 15:25:00,185.25,185.77,184.14,184.25,8545.0,163.411,163.8697,162.4319,162.5289,8545.0
2020-03-16 15:30:00,184.14,184.15,179.12,180.24,22668.0,162.4319,162.4407,158.0037,158.9916,22668.0
2020-03-16 15:35:00,180.42,181.96,179.63,181.96,14670.0,159.1504,160.5089,158.4535,160.5089,14670.0
2020-03-16 15:40:00,181.97,183.75,181.48,183.75,14684.0,160.5177,162.0878,160.0855,162.0878,14684.0
2020-03-16 15:45:00,183.11,184.87,183.09,183.32,27985.0,161.5233,163.0758,161.5056,161.7085,27985.0
2020-03-16 15:50:00,182.7,183.29,180.3,181.02,41262.0,161.1616,161.6821,159.0446,159.6797,41262.0
2020-03-16 15:55:00,180.92,182.24,180.31,180.38,91240.0,159.5915,160.7559,159.0534,159.1151,91240.0
2020-03-17 09:30:00,185.35,185.91,181.58,183.07,42563.0,163.4992,163.9932,160.1737,161.488,42563.0
2020-03-17 09:35:00,183.14,185.91,183.14,184.85,26697.0,161.5498,163.9932,161.5498,163.0582,26697.0
2020-03-17 09:40:00,184.61,185.67,182.46,183.33,12110.0,162.8465,163.7815,160.9499,161.7174,12110.0
2020-03-17 09:45:00,183.85,188.67,182.96,188.47,38328.0,162.1761,166.4278,161.391,166.2514,38328.0
2020-03-17 09:50:00,188.49,188.49,185.27,185.31,23223.0,166.269,166.269,163.4286,163.4639,23223.0
2020-03-17 09:55:00,185.3,187.27,185.07,187.05,10245.0,163.4551,165.1929,163.2522,164.9988,10245.0
2020-03-17 10:00:00,187.22,187.89,185.92,187.89,20936.0,165.1488,165.7398,164.002,165.7398,20936.0
2020-03-17 10:05:00,188.59,189.67,188.07,189.15,12967.0,166.3573,167.3099,165.8986,166.8512,12967.0
2020-03-17 10:10:00,188.91,189.83,188.65,188.69,13489.0,166.6395,167.4511,166.4102,166.4455,13489.0
2020-03-17 10:15:00,188.76,191.0,188.03,188.97,9604.0,166.5072,168.4831,165.8633,166.6925,9604.0
2020-03-17 10:20:00,188.54,190.21,188.54,188.85,6719.0,166.3132,167.7863,166.3132,166.5866,6719.0
2020-03-17 10:25:00,189.37,189.95,188.84,189.78,9519.0,167.0453,167.5569,166.5778,167.407,9519.0
2020-03-17 10:30:00,189.4,189.99,188.04,188.04,18152.0,167.0718,167.5922,165.8721,165.8721,18152.0
2020-03-17 10:35:00,188.33,189.74,188.2,188.96,21860.0,166.1279,167.3717,166.0132,166.6836,21860.0
2020-03-17 10:40:00,189.12,190.56,188.34,190.56,7374.0,166.8248,168.095,166.1367,168.095,7374.0
2020-03-17 10:45:00,190.74,191.89,190.18,191.01,13576.0,168.2538,169.2682,167.7598,168.492,13576.0
2020-03-17 10:50:00,190.91,191.3,189.35,190.05,19597.0,168.4038,168.7478,167.0277,167.6451,19597.0
2020-03-17 10:55:00,189.91,192.21,189.91,191.75,13429.0,167.5216,169.5505,167.5216,169.1447,13429.0
2020-03-17 11:00:00,192.01,192.59,191.56,192.59,11704.0,169.3741,169.8857,168.9771,169.8857,11704.0
2020-03-17 11:05:00,192.88,193.99,192.79,193.86,15079.0,170.1415,171.1207,170.0621,171.006,15079.0
2020-03-17 11:10:00,193.96,196.03,193.6,195.22,8868.0,171.0942,172.9202,170.7766,172.2057,8868.0
2020-03-17 11:15:00,195.18,196.89,194.17,196.13,16676.0,172.1704,173.6788,171.2794,173.0084,16676.0
2020-03-17 11:20:00,196.3,196.85,194.77,195.09,16175.0,173.1583,173.6435,171.8087,172.091,16175.0
2020-03-17 11:25:00,195.09,195.92,195.0,195.1,7811.0,172.091,172.8231,172.0116,172.0998,7811.0
2020-03-17 11:30:00,195.18,195.7,194.88,195.7,12425.0,172.1704,172.6291,171.9057,172.6291,12425.0
2020-03-17 11:35:00,195.07,196.36,195.0,196.14,21938.0,172.0733,173.2113,172.0116,173.0172,21938.0
2020-03-17 11:40:00,195.92,196.09,195.25,195.32,7395.0,172.8231,172.9731,172.2321,172.2939,7395.0
2020-03-17 11:45:00,195.31,195.71,194.97,195.28,13099.0,172.285,172.6379,171.9851,172.2586,13099.0
2020-03-17 11:50:00,195.5,196.16,195.16,195.56,6727.0,172.4526,173.0348,172.1527,172.5056,6727.0
2020-03-17 11:55:00,196.61,197.27,195.66,197.01,14530.0,173.4318,174.014,172.5938,173.7846,14530.0
2020-03-17 12:00:00,197.25,197.68,196.85,197.08,7096.0,173.9963,174.3756,173.6435,173.8464,7096.0
2020-03-17 12:05:00,197.28,200.04,197.26,199.13,11177.0,174.0228,176.4574,174.0052,175.6547,11177.0
2020-03-17 12:10:00,199.8,201.61,199.34,201.2,9696.0,176.2457,177.8423,175.8399,177.4807,9696.0
2020-03-17 12:15:00,201.39,201.39,197.99,198.0,16627.0,177.6483,177.6483,174.6491,174.6579,16627.0
2020-03-17 12:20:00,198.02,198.26,196.24,197.93,11448.0,174.6756,174.8873,173.1054,174.5962,11448.0
2020-03-17 12:25:00,196.87,197.95,196.85,197.37,5915.0,173.6611,174.6138,173.6435,174.1022,5915.0
2020-03-17 12:30:00,197.42,198.0,196.12,197.78,12794.0,174.1463,174.6579,172.9996,174.4639,12794.0
2020-03-17 12:35:00,197.7,197.71,195.87,195.87,12590.0,174.3933,174.4021,172.779,172.779,12590.0
2020-03-17 12:40:00,195.9,196.19,194.54,194.74,13640.0,172.8055,173.0613,171.6058,171.7822,13640.0
2020-03-17 12:45:00,194.37,194.78,192.72,192.91,18615.0,171.4559,171.8175,170.0004,170.168,18615.0
2020-03-17 12:50:00,192.84,193.05,191.61,192.95,13520.0,170.1062,170.2915,169.0212,170.2033,13520.0
2020-03-17 12:55:00,192.69,194.06,192.69,194.06,6758.0,169.9739,171.1824,169.9739,171.1824,6758.0
2020-03-17 13:00:00,194.3,195.0,194.07,194.07,5497.0,171.3941,172.0116,171.1912,171.1912,5497.0
2020-03-17 13:05:00,193.89,194.23,193.37,194.22,15352.0,171.0324,171.3324,170.5737,171.3235,15352.0
2020-03-17 13:10:00,194.0,194.14,193.01,193.05,8707.0,171.1295,171.253,170.2562,170.2915,8707.0
2020-03-17 13:15:00,192.65,193.31,191.98,193.3,6412.0,169.9386,170.5208,169.3476,170.512,6412.0
2020-03-17 13:20:00,193.45,193.45,191.71,192.86,6409.0,170.6443,170.6443,169.1094,170.1239,6409.0
2020-03-17 13:25:00,192.69,192.7,191.41,192.19,9419.0,169.9739,169.9827,168.8448,169.5329,9419.0
2020-03-17 13:30:00,192.03,193.55,191.28,193.02,17353.0,169.3917,170.7325,168.7301,170.265,17353.0
2020-03-17 13:35:00,193.37,193.73,191.38,191.97,7632.0,170.5737,170.8913,168.8183,169.3388,7632.0
2020-03-17 13:40:00,191.97,192.37,190.87,191.39,5189.0,169.3388,169.6916,168.3685,168.8272,5189.0
2020-03-17 13:45:00,191.69,193.66,191.32,193.24,6834.0,169.0918,170.8296,168.7654,170.4591,6834.0
2020-03-17 13:50:00,192.84,193.0,191.87,192.28,9292.0,170.1062,170.2474,169.2506,169.6122,9292.0
2020-03-17 13:55:00,192.27,193.65,192.12,192.9,15316.0,169.6034,170.8207,169.4711,170.1592,15316.0
2020-03-17 14:00:00,192.87,193.48,191.71,192.92,13724.0,170.1327,170.6708,169.1094,170.1768,13724.0
2020-03-17 14:05:00,192.92,194.34,192.65,194.34,7069.0,170.1768,171.4294,169.9386,171.4294,7069.0
2020-03-17 14:10:00,194.36,195.84,194.0,195.43,8646.0,171.447,172.7526,171.1295,172.3909,8646.0
2020-03-17 14:15:00,195.3,196.69,195.06,196.12,8045.0,172.2762,173.5024,172.0645,172.9996,8045.0
2020-03-17 14:20:00,196.34,196.68,194.17,194.51,9426.0,173.1936,173.4935,171.2794,171.5794,9426.0
2020-03-17 14:25:00,194.51,196.59,194.02,195.86,10671.0,171.5794,173.4141,171.1471,172.7702,10671.0
2020-03-17 14:30:00,196.69,196.81,195.69,196.65,9757.0,173.5024,173.6082,172.6202,173.4671,9757.0
2020-03-17 14:35:00,196.65,198.18,196.44,198.02,16598.0,173.4671,174.8167,173.2818,174.6756,16598.0
2020-03-17 14:40:00,198.51,200.01,198.09,198.79,12544.0,175.1078,176.431,174.7373,175.3548,12544.0
2020-03-17 14:45:00,198.53,198.71,198.11,198.52,8736.0,175.1254,175.2842,174.755,175.1166,8736.0
2020-03-17 14:50:00,198.54,201.15,198.54,201.15,16560.0,175.1343,177.4366,175.1343,177.4366,16560.0
2020-03-17 14:55:00,201.19,201.19,199.54,199.74,9175.0,177.4719,177.4719,176.0164,176.1928,9175.0
2020-03-17 15:00:00,199.74,200.52,198.66,200.52,40548.0,176.1928,176.8808,175.2401,176.8808,40548.0
2020-03-17 15:05:00,200.19,201.84,199.58,200.28,16971.0,176.5897,178.0452,176.0517,176.6691,16971.0
2020-03-17 15:10:00,200.49,200.93,199.51,200.5,14038.0,176.8544,177.2425,175.9899,176.8632,14038.0
2020-03-17 15:15:00,200.69,200.87,199.18,199.18,16392.0,177.0308,177.1896,175.6988,175.6988,16392.0
2020-03-17 15:20:00,198.99,200.04,198.66,199.64,29087.0,175.5312,176.4574,175.2401,176.1046,29087.0
2020-03-17 15:25:00,199.64,200.02,199.52,199.75,33367.0,176.1046,176.4398,175.9987,176.2016,33367.0
2020-03-17 15:30:00,199.73,200.69,199.65,200.52,38312.0,176.184,177.0308,176.1134,176.8808,38312.0
2020-03-17 15:35:00,200.54,201.98,200.5,200.75,26058.0,176.8985,178.1687,176.8632,177.0837,26058.0
2020-03-17 15:40:00,200.85,202.71,200.68,202.53,29500.0,177.1719,178.8127,177.022,178.6539,29500.0
2020-03-17 15:45:00,202.43,203.49,201.78,202.53,31780.0,178.5657,179.5007,177.9923,178.6539,31780.0
2020-03-17 15:50:00,202.64,204.02,201.8,203.84,71933.0,178.7509,179.9682,178.0099,179.8094,71933.0
2020-03-17 15:55:00,203.99,205.76,202.25,205.09,158330.0,179.9418,181.5031,178.4069,180.9121,158330.0
2020-03-18 09:30:00,190.71,198.32,189.75,193.6,61236.0,168.2273,174.9402,167.3805,170.7766,61236.0
2020-03-18 09:35:00,194.86,195.01,187.6,190.41,10260.0,171.8881,172.0204,165.484,167.9627,10260.0
2020-03-18 09:40:00,191.25,192.76,190.52,191.9,39578.0,168.7037,170.0357,168.0597,169.277,39578.0
2020-03-18 09:45:00,192.19,193.25,190.51,192.83,29689.0,169.5329,170.4679,168.0509,170.0974,29689.0
2020-03-18 09:50:00,192.96,196.99,192.6,196.16,33234.0,170.2121,173.767,169.8945,173.0348,33234.0
2020-03-18 09:55:00,196.4,197.81,195.0,197.61,21688.0,173.2465,174.4903,172.0116,174.3139,21688.0
2020-03-18 10:00:00,197.21,199.98,197.15,199.98,10087.0,173.9611,176.4045,173.9081,176.4045,10087.0
2020-03-18 10:05:00,199.58,200.46,198.45,198.68,17857.0,176.0517,176.8279,175.0549,175.2578,17857.0
2020-03-18 10:10:00,198.28,199.18,197.47,199.17,20890.0,174.9049,175.6988,174.1904,175.69,20890.0
2020-03-18 10:15:00,199.27,200.58,197.98,199.32,20799.0,175.7782,176.9338,174.6403,175.8223,20799.0
2020-03-18 10:20:00,199.49,200.83,198.82,200.59,28688.0,175.9723,177.1543,175.3812,176.9426,28688.0
2020-03-18 10:25:00,200.87,203.85,200.37,203.85,27851.0,177.1896,179.8183,176.7485,179.8183,27851.0
2020-03-18 10:30:00,204.05,204.14,200.59,201.85,17311.0,179.9947,180.0741,176.9426,178.054,17311.0
2020-03-18 10:35:00,201.97,202.67,200.73,200.97,19475.0,178.1599,178.7774,177.0661,177.2778,19475.0
2020-03-18 10:40:00,200.5,203.67,200.5,203.4,17299.0,176.8632,179.6595,176.8632,179.4213,17299.0
2020-03-18 10:45:00,203.4,203.4,200.47,201.09,11071.0,179.4213,179.4213,176.8367,177.3836,11071.0
2020-03-18 10:50:00,201.37,201.62,199.66,200.61,11078.0,177.6306,177.8512,176.1222,176.9602,11078.0
2020-03-18 10:55:00,201.07,201.07,199.36,199.36,35535.0,177.366,177.366,175.8576,175.8576,35535.0
2020-03-18 11:00:00,199.27,200.95,199.08,200.28,11411.0,175.7782,177.2601,175.6106,176.6691,11411.0
2020-03-18 11:05:00,200.28,201.05,200.03,200.33,7958.0,176.6691,177.3484,176.4486,176.7132,7958.0
2020-03-18 11:10:00,200.12,201.27,199.08,199.2,16197.0,176.528,177.5424,175.6106,175.7165,16197.0
2020-03-18 11:15:00,199.22,200.69,199.02,200.66,48937.0,175.7341,177.0308,175.5577,177.0043,48937.0
2020-03-18 11:20:00,201.42,202.82,201.27,201.81,18298.0,177.6747,178.9097,177.5424,178.0188,18298.0
2020-03-18 11:25:00,201.86,202.78,201.72,202.56,8718.0,178.0629,178.8744,177.9394,178.6803,8718.0
2020-03-18 11:30:00,202.58,203.44,200.79,201.63,12162.0,178.698,179.4566,177.119,177.86,12162.0
2020-03-18 11:35:00,202.0,204.3,202.0,203.16,15569.0,178.1864,180.2152,178.1864,179.2096,15569.0
2020-03-18 11:40:00,203.16,203.77,202.43,203.25,17754.0,179.2096,179.7477,178.5657,179.289,17754.0
2020-03-18 11:45:00,203.05,206.33,202.87,205.33,31746.0,179.1126,182.0059,178.9538,181.1238,31746.0
2020-03-18 11:50:00,205.41,207.65,205.01,207.09,16115.0,181.1944,183.1703,180.8415,182.6763,16115.0
2020-03-18 11:55:00,207.41,210.01,207.41,209.28,16016.0,182.9586,185.2521,182.9586,184.6081,16016.0
2020-03-18 12:00:00,209.18,209.61,206.72,207.2,14527.0,184.5199,184.8992,182.3499,182.7733,14527.0
2020-03-18 12:05:00,206.67,209.29,206.61,209.29,10577.0,182.3058,184.6169,182.2529,184.6169,10577.0
2020-03-18 12:10:00,208.59,211.53,208.59,211.53,7081.0,183.9995,186.5929,183.9995,186.5929,7081.0
2020-03-18 12:15:00,210.34,211.24,208.67,209.96,15654.0,185.5432,186.3371,184.07,185.208,15654.0
2020-03-18 12:20:00,209.12,211.52,209.12,211.18,11748.0,184.467,186.5841,184.467,186.2841,11748.0
2020-03-18 12:25:00,211.05,211.24,208.79,209.22,37719.0,186.1695,186.3371,184.1759,184.5552,37719.0
2020-03-18 12:30:00,209.22,209.34,204.66,205.43,39750.0,184.5552,184.6611,180.5328,181.212,39750.0
2020-03-18 12:35:00,204.69,205.91,203.82,204.95,26367.0,180.5592,181.6354,179.7918,180.7886,26367.0
2020-03-18 12:40:00,204.98,205.06,200.72,202.43,34311.0,180.8151,180.8856,177.0573,178.5657,34311.0
2020-03-18 12:45:00,202.45,202.49,199.06,199.66,31825.0,178.5833,178.6186,175.593,176.1222,31825.0
2020-03-18 12:50:00,199.66,200.72,199.07,199.77,50382.0,176.1222,177.0573,175.6018,176.2193,50382.0
2020-03-18 12:55:00,199.93,200.41,199.33,199.59,7510.0,176.3604,176.7838,175.8311,176.0605,7510.0
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 13:05:00,199.59,199.59,199.59,199.59,0.0,176.0605,176.0605,176.0605,176.0605,0.0
2020-03-18 13:10:00,199.53,199.75,195.61,197.0,43278.0,176.0075,176.2016,172.5497,173.7758,43278.0
2020-03-18 13:15:00,196.78,198.89,196.68,198.06,52576.0,173.5817,175.443,173.4935,174.7108,52576.0
2020-03-18 13:20:00,198.05,199.0,197.54,197.92,22131.0,174.702,175.54,174.2521,174.5874,22131.0
2020-03-18 13:25:00,198.13,199.0,197.4,197.4,12547.0,174.7726,175.54,174.1287,174.1287,12547.0
2020-03-18 13:30:00,197.69,198.13,195.27,195.96,23511.0,174.3845,174.7726,172.2498,172.8584,23511.0
2020-03-18 13:35:00,196.17,197.13,195.63,196.03,17360.0,173.0437,173.8905,172.5673,172.9202,17360.0
2020-03-18 13:40:00,196.38,198.03,194.75,197.11,13579.0,173.2289,174.6844,171.7911,173.8728,13579.0
2020-03-18 13:45:00,196.52,196.62,195.0,196.03,9501.0,173.3524,173.4406,172.0116,172.9202,9501.0
2020-03-18 13:50:00,196.52,197.48,195.0,195.0,20695.0,173.3524,174.1992,172.0116,172.0116,20695.0
2020-03-18 13:55:00,195.34,195.35,191.63,191.63,16040.0,172.3115,172.3203,169.0389,169.0389,16040.0
2020-03-18 14:00:00,191.63,192.4,189.38,189.58,7298.0,169.0389,169.7181,167.0541,167.2305,7298.0
2020-03-18 14:05:00,189.58,189.94,188.84,189.09,12343.0,167.2305,167.5481,166.5778,166.7983,12343.0
2020-03-18 14:10:00,188.71,188.97,185.0,186.37,17763.0,166.4631,166.6925,163.1905,164.399,17763.0
2020-03-18 14:15:00,186.23,187.59,185.46,185.46,18640.0,164.2755,165.4751,163.5963,163.5963,18640.0
2020-03-18 14:20:00,185.22,185.46,183.49,183.98,15178.0,163.3845,163.5963,161.8585,162.2907,15178.0
2020-03-18 14:25:00,184.23,184.28,182.82,184.14,25368.0,162.5113,162.5554,161.2675,162.4319,25368.0
2020-03-18 14:30:00,184.29,186.82,184.01,185.56,32819.0,162.5642,164.7959,162.3172,163.6845,32819.0
2020-03-18 14:35:00,185.57,185.77,185.01,185.55,13069.0,163.6933,163.8697,163.1993,163.6756,13069.0
2020-03-18 14:40:00,185.7,185.77,183.51,185.11,22025.0,163.808,163.8697,161.8761,163.2875,22025.0
2020-03-18 14:45:00,185.11,188.18,185.0,186.92,15942.0,163.2875,165.9956,163.1905,164.8841,15942.0
2020-03-18 14:50:00,186.92,187.84,185.8,187.83,22817.0,164.8841,165.6957,163.8962,165.6869,22817.0
2020-03-18 14:55:00,187.43,191.03,187.43,190.66,21539.0,165.334,168.5096,165.334,168.1832,21539.0
2020-03-18 15:00:00,190.75,191.46,188.34,188.34,10621.0,168.2626,168.8889,166.1367,166.1367,10621.0
2020-03-18 15:05:00,188.36,191.4,188.35,190.97,23168.0,166.1544,168.836,166.1456,168.4567,23168.0
2020-03-18 15:10:00,190.99,192.75,190.94,191.81,13394.0,168.4743,170.0268,168.4302,169.1977,13394.0
2020-03-18 15:15:00,191.52,192.69,190.79,192.69,31342.0,168.9418,169.9739,168.2979,169.9739,31342.0
2020-03-18 15:20:00,192.74,192.74,191.57,191.83,20424.0,170.018,170.018,168.9859,169.2153,20424.0
2020-03-18 15:25:00,191.97,193.2,191.28,191.64,28962.0,169.3388,170.4238,168.7301,169.0477,28962.0
2020-03-18 15:30:00,191.44,194.46,191.41,194.02,19661.0,168.8713,171.5352,168.8448,171.1471,19661.0
2020-03-18 15:35:00,194.11,194.25,189.77,190.09,32200.0,171.2265,171.35,167.3981,167.6804,32200.0
2020-03-18 15:40:00,190.09,192.82,189.91,192.5,42100.0,167.6804,170.0886,167.5216,169.8063,42100.0
2020-03-18 15:45:00,192.23,194.28,191.67,194.28,27046.0,169.5681,171.3765,169.0742,171.3765,27046.0
2020-03-18 15:50:00,194.58,200.76,194.21,200.75,55945.0,171.6411,177.0925,171.3147,177.0837,55945.0
2020-03-18 15:55:00,200.74,202.44,197.99,201.59,122132.0,177.0749,178.5745,174.6491,177.8247,122132.0
2020-03-19 09:30:00,199.5,202.0,194.53,194.53,20939.0,175.9811,178.1864,171.597,171.597,20939.0
2020-03-19 09:35:00,196.28,197.86,194.56,195.74,5727.0,173.1407,174.5344,171.6235,172.6643,5727.0
2020-03-19 09:40:00,195.74,197.11,194.83,195.98,13188.0,172.6643,173.8728,171.8616,172.8761,13188.0
2020-03-19 09:45:00,196.27,197.62,196.01,197.38,8387.0,173.1319,174.3227,172.9025,174.111,8387.0
2020-03-19 09:50:00,197.15,197.43,195.6,196.39,47275.0,173.9081,174.1551,172.5409,173.2377,47275.0
2020-03-19 09:55:00,196.37,198.75,195.82,197.19,7611.0,173.2201,175.3195,172.7349,173.9434,7611.0
2020-03-19 10:00:00,197.97,199.46,197.19,198.03,3751.0,174.6315,175.9458,173.9434,174.6844,3751.0
2020-03-19 10:05:00,198.23,199.56,197.89,199.55,5080.0,174.8608,176.034,174.5609,176.0252,5080.0
2020-03-19 10:10:00,199.36,202.14,198.98,202.13,4109.0,175.8576,178.3099,175.5224,178.301,4109.0
2020-03-19 10:15:00,203.05,203.05,200.14,200.14,9439.0,179.1126,179.1126,176.5456,176.5456,9439.0
2020-03-19 10:20:00,200.34,201.11,199.8,201.11,4153.0,176.7221,177.4013,176.2457,177.4013,4153.0
2020-03-19 10:25:00,201.12,204.86,200.58,203.43,6279.0,177.4101,180.7092,176.9338,179.4478,6279.0
2020-03-19 10:30:00,204.27,204.63,203.34,203.34,14145.0,180.1888,180.5063,179.3684,179.3684,14145.0
2020-03-19 10:35:00,203.37,203.37,200.84,201.22,11739.0,179.3949,179.3949,177.1631,177.4983,11739.0
2020-03-19 10:40:00,201.23,201.6,200.87,201.07,17476.0,177.5071,177.8335,177.1896,177.366,17476.0
2020-03-19 10:45:00,201.23,201.45,199.99,200.06,10111.0,177.5071,177.7012,176.4133,176.4751,10111.0
2020-03-19 10:50:00,200.72,200.72,199.2,199.29,4314.0,177.0573,177.0573,175.7165,175.7958,4314.0
2020-03-19 10:55:00,200.22,201.57,199.32,200.47,12431.0,176.6162,177.8071,175.8223,176.8367,12431.0
2020-03-19 11:00:00,200.53,200.87,197.87,199.05,9946.0,176.8897,177.1896,174.5432,175.5841,9946.0
2020-03-19 11:05:00,199.05,199.14,197.75,197.94,7010.0,175.5841,175.6635,174.4374,174.605,7010.0
2020-03-19 11:10:00,197.82,198.4,197.17,198.25,16087.0,174.4991,175.0108,173.9258,174.8784,16087.0
2020-03-19 11:15:00,198.06,198.62,197.46,197.93,12074.0,174.7108,175.2048,174.1816,174.5962,12074.0
2020-03-19 11:20:00,198.05,199.99,197.75,199.58,15742.0,174.702,176.4133,174.4374,176.0517,15742.0
2020-03-19 11:25:00,199.63,200.66,198.75,199.81,13799.0,176.0958,177.0043,175.3195,176.2545,13799.0
2020-03-19 11:30:00,200.15,200.25,199.29,199.93,9863.0,176.5545,176.6427,175.7958,176.3604,9863.0
2020-03-19 11:35:00,200.3,201.35,200.3,200.84,14494.0,176.6868,177.613,176.6868,177.1631,14494.0
2020-03-19 11:40:00,200.78,200.91,200.11,200.13,3168.0,177.1102,177.2249,176.5192,176.5368,3168.0
2020-03-19 11:45:00,200.51,201.07,200.36,200.52,6407.0,176.872,177.366,176.7397,176.8808,6407.0
2020-03-19 11:50:00,200.55,200.97,200.13,200.14,8726.0,176.9073,177.2778,176.5368,176.5456,8726.0
2020-03-19 11:55:00,200.73,201.85,198.41,198.43,32792.0,177.0661,178.054,175.0196,175.0372,32792.0
2020-03-19 12:00:00,199.15,199.9,198.74,199.09,7175.0,175.6723,176.3339,175.3107,175.6194,7175.0
2020-03-19 12:05:00,199.32,201.14,199.07,201.09,4350.0,175.8223,177.4277,175.6018,177.3836,4350.0
2020-03-19 12:10:00,200.15,200.81,199.18,200.27,10603.0,176.5545,177.1367,175.6988,176.6603,10603.0
2020-03-19 12:15:00,200.04,200.82,199.59,199.6,7499.0,176.4574,177.1455,176.0605,176.0693,7499.0
2020-03-19 12:20:00,200.38,200.4,199.74,199.74,18552.0,176.7573,176.775,176.1928,176.1928,18552.0
2020-03-19 12:25:00,199.9,201.1,199.73,200.87,11954.0,176.3339,177.3925,176.184,177.1896,11954.0
2020-03-19 12:30:00,201.22,201.73,199.19,199.2,5966.0,177.4983,177.9482,175.7076,175.7165,5966.0
2020-03-19 12:35:00,199.14,201.65,199.13,200.78,7621.0,175.6635,177.8776,175.6547,177.1102,7621.0
2020-03-19 12:40:00,200.47,201.63,199.79,201.11,8575.0,176.8367,177.86,176.2369,177.4013,8575.0
2020-03-19 12:45:00,201.22,201.81,200.05,200.58,19547.0,177.4983,178.0188,176.4662,176.9338,19547.0
2020-03-19 12:50:00,200.75,201.45,199.78,201.44,17148.0,177.0837,177.7012,176.2281,177.6924,17148.0
2020-03-19 12:55:00,200.78,201.56,200.34,200.8,17122.0,177.1102,177.7982,176.7221,177.1278,17122.0
2020-03-19 13:00:00,200.69,200.94,200.35,200.71,15125.0,177.0308,177.2513,176.7309,177.0484,15125.0
2020-03-19 13:05:00,200.24,201.62,200.24,200.82,7333.0,176.6338,177.8512,176.6338,177.1455,7333.0
2020-03-19 13:10:00,200.59,201.0,199.26,200.14,9842.0,176.9426,177.3043,175.7694,176.5456,9842.0
2020-03-19 13:15:00,200.13,200.57,199.21,199.37,8762.0,176.5368,176.9249,175.7253,175.8664,8762.0
2020-03-19 13:20:00,199.26,200.39,198.68,199.36,12281.0,175.7694,176.7662,175.2578,175.8576,12281.0
2020-03-19 13:25:00,199.36,199.57,196.98,197.04,6898.0,175.8576,176.0428,173.7582,173.8111,6898.0
2020-03-19 13:30:00,197.03,197.04,194.21,194.57,9821.0,173.8023,173.8111,171.3147,171.6323,9821.0
2020-03-19 13:35:00,194.62,194.62,191.92,192.03,11749.0,171.6764,171.6764,169.2947,169.3917,11749.0
2020-03-19 13:40:00,191.21,192.12,190.77,191.83,14548.0,168.6684,169.4711,168.2803,169.2153,14548.0
2020-03-19 13:45:00,191.78,192.85,191.54,191.84,12417.0,169.1712,170.115,168.9595,169.2241,12417.0
2020-03-19 13:50:00,191.78,194.39,191.63,194.0,17458.0,169.1712,171.4735,169.0389,171.1295,17458.0
2020-03-19 13:55:00,194.0,194.89,193.37,194.85,32882.0,171.1295,171.9146,170.5737,171.8793,32882.0
2020-03-19 14:00:00,195.38,196.24,194.16,195.36,11540.0,172.3468,173.1054,171.2706,172.3291,11540.0
2020-03-19 14:05:00,194.72,196.1,194.72,196.08,9587.0,171.7646,172.9819,171.7646,172.9643,9587.0
2020-03-19 14:10:00,196.08,197.66,195.45,197.66,14785.0,172.9643,174.358,172.4085,174.358,14785.0
2020-03-19 14:15:00,196.89,198.54,196.35,197.66,16322.0,173.6788,175.1343,173.2024,174.358,16322.0
2020-03-19 14:20:00,198.31,199.71,197.57,199.49,10525.0,174.9314,176.1663,174.2786,175.9723,10525.0
2020-03-19 14:25:00,199.49,200.68,198.11,199.12,13855.0,175.9723,177.022,174.755,175.6459,13855.0
2020-03-19 14:30:00,198.12,199.16,196.73,197.03,14079.0,174.7638,175.6812,173.5376,173.8023,14079.0
2020-03-19 14:35:00,197.04,197.39,196.52,197.32,15944.0,173.8111,174.1198,173.3524,174.0581,15944.0
2020-03-19 14:40:00,197.25,199.43,197.24,198.65,23685.0,173.9963,175.9193,173.9875,175.2313,23685.0
2020-03-19 14:45:00,198.74,199.02,196.65,196.96,14155.0,175.3107,175.5577,173.4671,173.7405,14155.0
2020-03-19 14:50:00,196.96,197.3,196.49,196.79,18693.0,173.7405,174.0404,173.3259,173.5906,18693.0
2020-03-19 14:55:00,196.34,197.15,196.05,196.41,13624.0,173.1936,173.9081,172.9378,173.2554,13624.0
2020-03-19 15:00:00,196.21,196.66,195.71,196.48,17315.0,173.0789,173.4759,172.6379,173.3171,17315.0
2020-03-19 15:05:00,196.66,196.97,195.58,195.59,17802.0,173.4759,173.7493,172.5232,172.532,17802.0
2020-03-19 15:10:00,195.58,195.88,193.95,195.66,24217.0,172.5232,172.7878,171.0854,172.5938,24217.0
2020-03-19 15:15:00,195.67,195.84,194.95,195.46,17601.0,172.6026,172.7526,171.9675,172.4174,17601.0
2020-03-19 15:20:00,195.25,195.74,194.85,195.35,23926.0,172.2321,172.6643,171.8793,172.3203,23926.0
2020-03-19 15:25:00,195.37,196.97,195.12,196.65,20950.0,172.338,173.7493,172.1174,173.4671,20950.0
2020-03-19 15:30:00,196.67,196.96,194.35,195.51,27135.0,173.4847,173.7405,171.4382,172.4615,27135.0
2020-03-19 15:35:00,195.63,195.63,192.25,193.1,20819.0,172.5673,172.5673,169.5858,170.3356,20819.0
2020-03-19 15:40:00,192.84,195.26,192.62,194.93,36402.0,170.1062,172.2409,169.9122,171.9498,36402.0
2020-03-19 15:45:00,195.01,196.52,194.72,194.83,24301.0,172.0204,173.3524,171.7646,171.8616,24301.0
2020-03-19 15:50:00,194.34,194.34,188.58,190.41,74508.0,171.4294,171.4294,166.3484,167.9627,74508.0
2020-03-19 15:55:00,190.03,192.22,189.55,191.04,105105.0,167.6275,169.5593,167.2041,168.5184,105105.0
2020-03-20 09:30:00,190.97,190.97,187.11,189.3,205891.0,168.4567,168.4567,165.0517,166.9836,205891.0
2020-03-20 09:35:00,189.33,189.68,187.05,187.58,11227.0,167.01,167.3188,164.9988,165.4663,11227.0
2020-03-20 09:40:00,186.96,187.87,183.81,184.0,9527.0,164.9194,165.7221,162.1408,162.3084,9527.0
2020-03-20 09:45:00,184.2,185.7,182.28,185.33,20837.0,162.4848,163.808,160.7911,163.4816,20837.0
2020-03-20 09:50:00,185.2,186.1,183.5,184.82,32451.0,163.3669,164.1608,161.8673,163.0317,32451.0
2020-03-20 09:55:00,185.14,185.58,183.76,184.88,18427.0,163.314,163.7021,162.0967,163.0846,18427.0
2020-03-20 10:00:00,184.77,187.89,184.77,187.79,12904.0,162.9876,165.7398,162.9876,165.6516,12904.0
2020-03-20 10:05:00,187.82,187.82,185.18,186.14,27826.0,165.678,165.678,163.3493,164.1961,27826.0
2020-03-20 10:10:00,186.03,186.94,184.98,186.01,21835.0,164.0991,164.9018,163.1728,164.0814,21835.0
2020-03-20 10:15:00,186.17,186.39,184.33,185.2,12296.0,164.2225,164.4166,162.5995,163.3669,12296.0
2020-03-20 10:20:00,185.63,186.64,185.0,185.94,16814.0,163.7462,164.6371,163.1905,164.0197,16814.0
2020-03-20 10:25:00,185.65,185.94,184.85,185.22,31175.0,163.7639,164.0197,163.0582,163.3845,31175.0
2020-03-20 10:30:00,185.23,186.12,184.84,185.38,23960.0,163.3934,164.1784,163.0493,163.5257,23960.0
2020-03-20 10:35:00,185.14,187.19,184.36,187.19,26204.0,163.314,165.1223,162.6259,165.1223,26204.0
2020-03-20 10:40:00,187.0,187.36,185.79,186.09,8164.0,164.9547,165.2723,163.8873,164.152,8164.0
2020-03-20 10:45:00,186.11,188.06,185.1,188.06,12464.0,164.1696,165.8897,163.2787,165.8897,12464.0
2020-03-20 10:50:00,187.91,189.14,187.38,188.44,5132.0,165.7574,166.8424,165.2899,166.2249,5132.0
2020-03-20 10:55:00,188.46,189.0,187.57,188.57,10646.0,166.2426,166.7189,165.4575,166.3396,10646.0
2020-03-20 11:00:00,188.38,189.0,186.89,187.06,7253.0,166.172,166.7189,164.8577,165.0076,7253.0
2020-03-20 11:05:00,187.05,188.15,186.08,186.09,22894.0,164.9988,165.9691,164.1432,164.152,22894.0
2020-03-20 11:10:00,186.43,187.31,186.39,186.81,13495.0,164.4519,165.2282,164.4166,164.7871,13495.0
2020-03-20 11:15:00,186.87,187.36,186.6,186.6,11420.0,164.84,165.2723,164.6019,164.6019,11420.0
2020-03-20 11:20:00,186.62,187.0,184.5,185.46,16357.0,164.6195,164.9547,162.7494,163.5963,16357.0
2020-03-20 11:25:00,185.08,187.23,184.67,186.55,11608.0,163.261,165.1576,162.8994,164.5578,11608.0
2020-03-20 11:30:00,186.53,187.8,185.98,187.2,15161.0,164.5401,165.6604,164.0549,165.1311,15161.0
2020-03-20 11:35:00,187.56,187.56,186.1,187.13,9653.0,165.4487,165.4487,164.1608,165.0694,9653.0
2020-03-20 11:40:00,186.79,186.79,185.28,186.62,8330.0,164.7695,164.7695,163.4375,164.6195,8330.0
2020-03-20 11:45:00,186.17,187.04,185.64,187.0,10268.0,164.2225,164.99,163.755,164.9547,10268.0
2020-03-20 11:50:00,186.42,187.74,186.33,186.63,10921.0,164.4431,165.6075,164.3637,164.6283,10921.0
2020-03-20 11:55:00,186.65,187.7,186.34,187.25,13999.0,164.646,165.5722,164.3725,165.1752,13999.0
2020-03-20 12:00:00,187.48,188.25,186.89,187.73,8275.0,165.3781,166.0573,164.8577,165.5986,8275.0
2020-03-20 12:05:00,187.01,188.19,187.0,187.86,18026.0,164.9635,166.0044,164.9547,165.7133,18026.0
2020-03-20 12:10:00,187.73,189.52,187.73,188.53,10258.0,165.5986,167.1776,165.5986,166.3043,10258.0
2020-03-20 12:15:00,189.36,189.36,187.53,188.47,17723.0,167.0365,167.0365,165.4222,166.2514,17723.0
2020-03-20 12:20:00,188.64,188.93,187.57,188.07,9968.0,166.4014,166.6572,165.4575,165.8986,9968.0
2020-03-20 12:25:00,188.99,188.99,187.51,188.21,7782.0,166.7101,166.7101,165.4046,166.0221,7782.0
2020-03-20 12:30:00,188.3,189.92,188.05,188.87,11844.0,166.1014,167.5305,165.8809,166.6042,11844.0
2020-03-20 12:35:00,189.07,190.04,189.07,189.4,6170.0,166.7807,167.6363,166.7807,167.0718,6170.0
2020-03-20 12:40:00,189.39,190.48,188.88,189.93,8418.0,167.0629,168.0244,166.6131,167.5393,8418.0
2020-03-20 12:45:00,189.83,191.23,189.79,189.93,9866.0,167.4511,168.686,167.4158,167.5393,9866.0
2020-03-20 12:50:00,190.14,190.85,189.94,190.32,6001.0,167.7245,168.3508,167.5481,167.8833,6001.0
2020-03-20 12:55:00,190.7,190.78,189.56,189.57,6007.0,168.2185,168.2891,167.2129,167.2217,6007.0
2020-03-20 13:00:00,189.07,190.89,189.07,190.38,10223.0,166.7807,168.3861,166.7807,167.9362,10223.0
2020-03-20 13:05:00,190.5,192.88,190.29,192.14,21570.0,168.0421,170.1415,167.8568,169.4888,21570.0
2020-03-20 13:10:00,192.54,193.85,190.79,190.8,8317.0,169.8416,170.9972,168.2979,168.3067,8317.0
2020-03-20 13:15:00,190.92,191.79,189.17,191.66,6571.0,168.4126,169.18,166.8689,169.0653,6571.0
2020-03-20 13:20:00,191.27,191.54,189.44,189.44,5145.0,168.7213,168.9595,167.1071,167.1071,5145.0
2020-03-20 13:25:00,189.1,191.56,189.1,190.71,11610.0,166.8071,168.9771,166.8071,168.2273,11610.0
2020-03-20 13:30:00,190.33,190.51,189.09,189.09,7770.0,167.8921,168.0509,166.7983,166.7983,7770.0
2020-03-20 13:35:00,188.69,189.58,188.01,189.26,7389.0,166.4455,167.2305,165.8456,166.9483,7389.0
2020-03-20 13:40:00,189.25,189.4,188.02,188.68,8855.0,166.9395,167.0718,165.8545,166.4366,8855.0
2020-03-20 13:45:00,188.3,189.3,187.6,187.6,3213.0,166.1014,166.9836,165.484,165.484,3213.0
2020-03-20 13:50:00,188.35,188.35,187.42,187.81,2926.0,166.1456,166.1456,165.3252,165.6692,2926.0
2020-03-20 13:55:00,187.85,188.28,187.48,187.77,7691.0,165.7045,166.0838,165.3781,165.6339,7691.0
2020-03-20 14:00:00,187.77,189.15,187.43,188.42,13461.0,165.6339,166.8512,165.334,166.2073,13461.0
2020-03-20 14:05:00,188.13,189.04,186.93,187.3,7557.0,165.9515,166.7542,164.893,165.2193,7557.0
2020-03-20 14:10:00,188.06,188.06,187.01,187.13,12229.0,165.8897,165.8897,164.9635,165.0694,12229.0
2020-03-20 14:15:00,186.88,186.88,186.07,186.49,11343.0,164.8488,164.8488,164.1343,164.5048,11343.0
2020-03-20 14:20:00,187.05,187.06,185.79,185.79,5193.0,164.9988,165.0076,163.8873,163.8873,5193.0
2020-03-20 14:25:00,185.34,185.91,184.44,185.68,5938.0,163.4904,163.9932,162.6965,163.7903,5938.0
2020-03-20 14:30:00,185.64,186.55,185.41,185.48,11589.0,163.755,164.5578,163.5521,163.6139,11589.0
2020-03-20 14:35:00,185.27,186.23,185.26,186.23,9795.0,163.4286,164.2755,163.4198,164.2755,9795.0
2020-03-20 14:40:00,186.23,186.24,185.6,186.16,13874.0,164.2755,164.2843,163.7197,164.2137,13874.0
2020-03-20 14:45:00,186.35,186.36,184.88,185.28,6394.0,164.3813,164.3902,163.0846,163.4375,6394.0
2020-03-20 14:50:00,185.4,186.51,184.5,184.53,10451.0,163.5433,164.5225,162.7494,162.7759,10451.0
2020-03-20 14:55:00,184.85,185.92,184.5,185.83,21658.0,163.0582,164.002,162.7494,163.9226,21658.0
2020-03-20 15:00:00,185.71,187.23,185.07,185.08,15466.0,163.8168,165.1576,163.2522,163.261,15466.0
2020-03-20 15:05:00,184.58,185.65,184.07,184.82,17398.0,162.82,163.7639,162.3701,163.0317,17398.0
2020-03-20 15:10:00,184.79,186.45,183.57,185.32,33604.0,163.0052,164.4695,161.9291,163.4728,33604.0
2020-03-20 15:15:00,185.57,185.6,184.07,184.48,16005.0,163.6933,163.7197,162.3701,162.7318,16005.0
2020-03-20 15:20:00,184.48,186.22,184.28,185.42,15661.0,162.7318,164.2667,162.5554,163.561,15661.0
2020-03-20 15:25:00,185.17,189.7,185.16,188.28,13476.0,163.3404,167.3364,163.3316,166.0838,13476.0
2020-03-20 15:30:00,188.4,189.49,186.86,188.27,14245.0,166.1897,167.1512,164.8312,166.075,14245.0
2020-03-20 15:35:00,188.03,188.2,184.66,185.77,12429.0,165.8633,166.0132,162.8906,163.8697,12429.0
2020-03-20 15:40:00,185.65,186.86,185.31,185.94,11883.0,163.7639,164.8312,163.4639,164.0197,11883.0
2020-03-20 15:45:00,186.4,186.41,184.46,185.1,27041.0,164.4254,164.4343,162.7141,163.2787,27041.0
2020-03-20 15:50:00,185.53,190.15,184.04,189.07,67665.0,163.658,167.7334,162.3437,166.7807,67665.0
2020-03-20 15:55:00,188.27,190.29,186.46,189.56,116158.0,166.075,167.8568,164.4784,167.2129,116158.0
2020-03-23 09:30:00,186.41,187.86,182.66,183.03,33273.0,164.4343,165.7133,161.1263,161.4527,33273.0
2020-03-23 09:35:00,183.03,186.04,182.0,182.3,8517.0,161.4527,164.1079,160.5441,160.8088,8517.0
2020-03-23 09:40:00,183.14,186.18,182.28,184.37,23572.0,161.5498,164.2314,160.7911,162.6348,23572.0
2020-03-23 09:45:00,183.98,185.81,183.57,185.71,19166.0,162.2907,163.905,161.9291,163.8168,19166.0
2020-03-23 09:50:00,185.34,190.6,184.71,185.66,24564.0,163.4904,168.1303,162.9347,163.7727,24564.0
2020-03-23 09:55:00,185.45,188.24,184.08,187.1,8396.0,163.5874,166.0485,162.3789,165.0429,8396.0
2020-03-23 10:00:00,187.67,188.23,184.28,184.43,9703.0,165.5457,166.0397,162.5554,162.6877,9703.0
2020-03-23 10:05:00,184.94,187.49,184.93,186.59,10577.0,163.1376,165.3869,163.1287,164.593,10577.0
2020-03-23 10:10:00,186.6,188.54,185.87,188.28,17650.0,164.6019,166.3132,163.9579,166.0838,17650.0
2020-03-23 10:15:00,188.72,189.41,186.43,187.08,17234.0,166.4719,167.0806,164.4519,165.0253,17234.0
2020-03-23 10:20:00,187.35,187.8,186.3,187.47,21608.0,165.2634,165.6604,164.3372,165.3693,21608.0
2020-03-23 10:25:00,187.54,188.71,186.73,188.46,16240.0,165.431,166.4631,164.7165,166.2426,16240.0
2020-03-23 10:30:00,188.28,190.28,186.63,189.69,23729.0,166.0838,167.848,164.6283,167.3276,23729.0
2020-03-23 10:35:00,189.59,192.09,189.15,191.6,23383.0,167.2394,169.4446,166.8512,169.0124,23383.0
2020-03-23 10:40:00,191.61,192.38,190.11,192.13,18617.0,169.0212,169.7005,167.6981,169.4799,18617.0
2020-03-23 10:45:00,192.02,192.86,191.24,192.03,35863.0,169.3829,170.1239,168.6949,169.3917,35863.0
2020-03-23 10:50:00,191.2,191.68,188.14,188.14,9195.0,168.6596,169.083,165.9603,165.9603,9195.0
2020-03-23 10:55:00,188.39,189.59,187.9,189.2,13742.0,166.1808,167.2394,165.7486,166.8953,13742.0
2020-03-23 11:00:00,189.31,190.57,188.59,189.22,18898.0,166.9924,168.1038,166.3573,166.913,18898.0
2020-03-23 11:05:00,189.4,190.18,189.14,189.66,5454.0,167.0718,167.7598,166.8424,167.3011,5454.0
2020-03-23 11:10:00,189.65,190.32,187.99,189.79,19878.0,167.2923,167.8833,165.828,167.4158,19878.0
2020-03-23 11:15:00,189.39,189.78,188.82,188.84,16777.0,167.0629,167.407,166.5601,166.5778,16777.0
2020-03-23 11:20:00,188.71,189.4,188.31,188.81,14386.0,166.4631,167.0718,166.1103,166.5513,14386.0
2020-03-23 11:25:00,188.84,189.4,187.04,187.15,27737.0,166.5778,167.0718,164.99,165.087,27737.0
2020-03-23 11:30:00,187.05,187.92,186.47,187.64,6902.0,164.9988,165.7662,164.4872,165.5193,6902.0
2020-03-23 11:35:00,187.14,187.31,184.18,184.9,40831.0,165.0782,165.2282,162.4671,163.1023,40831.0
2020-03-23 11:40:00,184.99,185.18,183.08,183.89,10430.0,163.1817,163.3493,161.4968,162.2113,10430.0
2020-03-23 11:45:00,183.46,184.23,182.26,183.87,9346.0,161.832,162.5113,160.7735,162.1937,9346.0
2020-03-23 11:50:00,184.42,184.98,183.98,184.22,14806.0,162.6789,163.1728,162.2907,162.5024,14806.0
2020-03-23 11:55:00,184.36,184.89,183.78,184.86,10156.0,162.6259,163.0934,162.1143,163.067,10156.0
2020-03-23 12:00:00,184.63,185.49,184.37,184.49,9258.0,162.8641,163.6227,162.6348,162.7406,9258.0
2020-03-23 12:05:00,184.49,184.55,182.34,182.68,9766.0,162.7406,162.7935,160.8441,161.144,9766.0
2020-03-23 12:10:00,182.68,183.83,181.45,183.59,12853.0,161.144,162.1584,160.059,161.9467,12853.0
2020-03-23 12:15:00,183.33,185.8,183.33,185.15,6867.0,161.7174,163.8962,161.7174,163.3228,6867.0
2020-03-23 12:20:00,185.05,186.28,184.24,185.84,13646.0,163.2346,164.3196,162.5201,163.9315,13646.0
2020-03-23 12:25:00,185.69,185.91,184.22,185.44,10665.0,163.7991,163.9932,162.5024,163.5786,10665.0
2020-03-23 12:30:00,184.92,186.05,184.36,185.78,27109.0,163.1199,164.1167,162.6259,163.8785,27109.0
2020-03-23 12:35:00,185.89,186.55,184.43,185.66,5137.0,163.9756,164.5578,162.6877,163.7727,5137.0
2020-03-23 12:40:00,185.6,187.59,185.49,187.58,16778.0,163.7197,165.4751,163.6227,165.4663,16778.0
2020-03-23 12:45:00,187.62,188.83,187.03,188.83,8188.0,165.5016,166.569,164.9812,166.569,8188.0
2020-03-23 12:50:00,188.52,189.79,188.29,189.74,10685.0,166.2955,167.4158,166.0926,167.3717,10685.0
2020-03-23 12:55:00,189.55,191.61,189.33,191.33,12646.0,167.2041,169.0212,167.01,168.7742,12646.0
2020-03-23 13:00:00,191.14,191.37,190.01,190.97,22143.0,168.6066,168.8095,167.6099,168.4567,22143.0
2020-03-23 13:05:00,190.37,191.83,190.32,191.5,11644.0,167.9274,169.2153,167.8833,168.9242,11644.0
2020-03-23 13:10:00,191.69,194.61,191.69,194.47,9452.0,169.0918,171.6676,169.0918,171.5441,9452.0
2020-03-23 13:15:00,194.47,194.47,192.31,192.79,18961.0,171.5441,171.5441,169.6387,170.0621,18961.0
2020-03-23 13:20:00,192.82,193.0,190.06,190.22,17240.0,170.0886,170.2474,167.654,167.7951,17240.0
2020-03-23 13:25:00,190.25,191.11,189.24,189.37,12596.0,167.8216,168.5802,166.9306,167.0453,12596.0
2020-03-23 13:30:00,189.45,190.25,187.91,188.08,9028.0,167.1159,167.8216,165.7574,165.9074,9028.0
2020-03-23 13:35:00,188.07,188.24,185.64,186.41,7170.0,165.8986,166.0485,163.755,164.4343,7170.0
2020-03-23 13:40:00,186.5,187.56,185.27,185.27,14149.0,164.5136,165.4487,163.4286,163.4286,14149.0
2020-03-23 13:45:00,185.31,187.8,185.31,187.21,15054.0,163.4639,165.6604,163.4639,165.1399,15054.0
2020-03-23 13:50:00,187.53,187.6,184.11,184.17,11423.0,165.4222,165.484,162.4054,162.4583,11423.0
2020-03-23 13:55:00,183.93,185.0,183.78,184.36,12004.0,162.2466,163.1905,162.1143,162.6259,12004.0
2020-03-23 14:00:00,184.15,184.22,181.52,182.83,25821.0,162.4407,162.5024,160.1207,161.2763,25821.0
2020-03-23 14:05:00,182.6,183.48,181.0,181.0,23888.0,161.0734,161.8497,159.662,159.662,23888.0
2020-03-23 14:10:00,181.0,182.35,180.66,181.94,6282.0,159.662,160.8529,159.3621,160.4912,6282.0
2020-03-23 14:15:00,181.54,182.08,180.04,180.48,16806.0,160.1384,160.6147,158.8152,159.2033,16806.0
2020-03-23 14:20:00,180.31,181.0,179.42,180.86,13712.0,159.0534,159.662,158.2683,159.5385,13712.0
2020-03-23 14:25:00,180.87,181.69,179.74,181.24,6083.0,159.5474,160.2707,158.5506,159.8737,6083.0
2020-03-23 14:30:00,181.25,181.26,179.74,179.77,6250.0,159.8826,159.8914,158.5506,158.577,6250.0
2020-03-23 14:35:00,180.12,180.46,178.34,179.44,10094.0,158.8858,159.1857,157.3156,158.2859,10094.0
2020-03-23 14:40:00,179.76,180.49,179.39,179.71,11195.0,158.5682,159.2122,158.2418,158.5241,11195.0
2020-03-23 14:45:00,180.03,181.33,179.05,181.33,9989.0,158.8064,159.9531,157.9419,159.9531,9989.0
2020-03-23 14:50:00,181.52,181.53,179.07,180.44,12256.0,160.1207,160.1296,157.9596,159.1681,12256.0
2020-03-23 14:55:00,180.34,181.83,179.79,179.92,29809.0,159.0798,160.3942,158.5947,158.7094,29809.0
2020-03-23 15:00:00,180.17,180.53,177.12,178.9,15628.0,158.9299,159.2474,156.2394,157.8096,15628.0
2020-03-23 15:05:00,178.8,179.49,176.47,176.97,15336.0,157.7214,158.33,155.6661,156.1071,15336.0
2020-03-23 15:10:00,176.74,177.14,176.1,176.96,16134.0,155.9042,156.2571,155.3397,156.0983,16134.0
2020-03-23 15:15:00,177.01,177.84,175.89,176.01,8882.0,156.1424,156.8746,155.1545,155.2603,8882.0
2020-03-23 15:20:00,176.08,176.08,173.91,175.02,27122.0,155.3221,155.3221,153.4079,154.387,27122.0
2020-03-23 15:25:00,175.03,176.68,174.6,175.68,21160.0,154.3958,155.8513,154.0165,154.9692,21160.0
2020-03-23 15:30:00,175.71,176.06,174.45,175.36,17896.0,154.9957,155.3044,153.8842,154.6869,17896.0
2020-03-23 15:35:00,175.35,177.11,174.77,176.4,22437.0,154.6781,156.2306,154.1665,155.6043,22437.0
2020-03-23 15:40:00,176.36,178.03,175.0,177.29,29322.0,155.569,157.0422,154.3694,156.3894,29322.0
2020-03-23 15:45:00,177.22,178.16,175.93,175.95,21478.0,156.3277,157.1568,155.1897,155.2074,21478.0
2020-03-23 15:50:00,175.93,179.13,175.67,178.98,31603.0,155.1897,158.0125,154.9604,157.8802,31603.0
2020-03-23 15:55:00,178.83,180.14,176.1,176.66,107461.0,157.7479,158.9034,155.3397,155.8337,107461.0
2020-03-24 09:30:00,185.56,188.33,183.57,187.17,32510.0,163.6845,166.1279,161.9291,165.1047,32510.0
2020-03-24 09:35:00,187.36,187.37,183.72,184.29,16185.0,165.2723,165.2811,162.0614,162.5642,16185.0
2020-03-24 09:40:00,184.0,184.14,181.17,181.18,12133.0,162.3084,162.4319,159.812,159.8208,12133.0
2020-03-24 09:45:00,181.56,183.57,179.27,182.92,12275.0,160.156,161.9291,158.136,161.3557,12275.0
2020-03-24 09:50:00,183.6,184.64,182.31,183.01,9847.0,161.9555,162.8729,160.8176,161.4351,9847.0
2020-03-24 09:55:00,183.57,184.2,183.01,183.01,4985.0,161.9291,162.4848,161.4351,161.4351,4985.0
2020-03-24 10:00:00,183.31,183.95,182.34,183.09,5737.0,161.6997,162.2643,160.8441,161.5056,5737.0
2020-03-24 10:05:00,183.05,183.8,182.72,183.47,61539.0,161.4704,162.1319,161.1793,161.8409,61539.0
2020-03-24 10:10:00,182.86,184.8,182.09,184.78,10744.0,161.3028,163.0141,160.6235,162.9964,10744.0
2020-03-24 10:15:00,185.25,186.48,185.04,186.28,5821.0,163.411,164.496,163.2258,164.3196,5821.0
2020-03-24 10:20:00,186.4,187.41,186.32,186.37,6952.0,164.4254,165.3164,164.3549,164.399,6952.0
2020-03-24 10:25:00,186.68,188.71,186.68,188.23,7241.0,164.6724,166.4631,164.6724,166.0397,7241.0
2020-03-24 10:30:00,188.23,188.32,187.13,187.67,24514.0,166.0397,166.1191,165.0694,165.5457,24514.0
2020-03-24 10:35:00,187.54,187.55,186.29,186.96,10061.0,165.431,165.4399,164.3284,164.9194,10061.0
2020-03-24 10:40:00,186.99,188.99,186.98,188.23,15594.0,164.9459,166.7101,164.9371,166.0397,15594.0
2020-03-24 10:45:00,188.04,188.64,187.62,188.1,22119.0,165.8721,166.4014,165.5016,165.925,22119.0
2020-03-24 10:50:00,187.8,189.95,187.5,189.95,7258.0,165.6604,167.5569,165.3958,167.5569,7258.0
2020-03-24 10:55:00,189.57,192.15,189.01,191.72,16044.0,167.2217,169.4976,166.7277,169.1183,16044.0
2020-03-24 11:00:00,191.72,191.76,190.35,190.63,12034.0,169.1183,169.1535,167.9098,168.1568,12034.0
2020-03-24 11:05:00,190.69,191.48,190.15,191.33,9725.0,168.2097,168.9066,167.7334,168.7742,9725.0
2020-03-24 11:10:00,191.1,191.89,190.51,190.9,10741.0,168.5714,169.2682,168.0509,168.3949,10741.0
2020-03-24 11:15:00,190.89,191.24,189.36,190.64,13983.0,168.3861,168.6949,167.0365,168.1656,13983.0
2020-03-24 11:20:00,190.55,190.8,189.44,190.05,15465.0,168.0862,168.3067,167.1071,167.6451,15465.0
2020-03-24 11:25:00,189.91,191.19,189.4,191.19,16914.0,167.5216,168.6507,167.0718,168.6507,16914.0
2020-03-24 11:30:00,191.18,191.18,189.39,189.7,8066.0,168.6419,168.6419,167.0629,167.3364,8066.0
2020-03-24 11:35:00,190.08,191.01,189.79,190.63,11857.0,167.6716,168.492,167.4158,168.1568,11857.0
2020-03-24 11:40:00,190.09,191.14,190.09,190.47,9127.0,167.6804,168.6066,167.6804,168.0156,9127.0
2020-03-24 11:45:00,189.77,190.76,189.77,190.65,9419.0,167.3981,168.2714,167.3981,168.1744,9419.0
2020-03-24 11:50:00,190.52,192.94,190.16,192.67,19501.0,168.0597,170.1944,167.7422,169.9563,19501.0
2020-03-24 11:55:00,192.96,193.93,192.77,193.93,14769.0,170.2121,171.0677,170.0445,171.0677,14769.0
2020-03-24 12:00:00,193.56,194.97,193.4,194.67,9688.0,170.7413,171.9851,170.6002,171.7205,9688.0
2020-03-24 12:05:00,194.71,194.98,194.11,194.31,8166.0,171.7558,171.9939,171.2265,171.4029,8166.0
2020-03-24 12:10:00,194.5,195.11,192.83,193.28,21941.0,171.5705,172.1086,170.0974,170.4944,21941.0
2020-03-24 12:15:00,193.34,193.47,190.21,192.31,15030.0,170.5473,170.662,167.7863,169.6387,15030.0
2020-03-24 12:20:00,191.79,193.73,191.78,193.47,15096.0,169.18,170.8913,169.1712,170.662,15096.0
2020-03-24 12:25:00,193.47,194.3,192.47,193.24,22529.0,170.662,171.3941,169.7798,170.4591,22529.0
2020-03-24 12:30:00,193.35,195.84,193.35,195.84,7968.0,170.5561,172.7526,170.5561,172.7526,7968.0
2020-03-24 12:35:00,195.66,195.76,193.73,195.7,14747.0,172.5938,172.682,170.8913,172.6291,14747.0
2020-03-24 12:40:00,194.77,195.33,194.11,194.15,6374.0,171.8087,172.3027,171.2265,171.2618,6374.0
2020-03-24 12:45:00,194.27,195.16,193.44,195.16,7266.0,171.3676,172.1527,170.6355,172.1527,7266.0
2020-03-24 12:50:00,195.01,195.91,194.42,194.57,13769.0,172.0204,172.8143,171.5,171.6323,13769.0
2020-03-24 12:55:00,195.08,195.65,193.65,193.82,15403.0,172.0822,172.585,170.8207,170.9707,15403.0
2020-03-24 13:00:00,193.99,194.31,192.78,193.9,11958.0,171.1207,171.4029,170.0533,171.0413,11958.0
2020-03-24 13:05:00,193.77,194.14,192.41,193.22,16482.0,170.9266,171.253,169.7269,170.4414,16482.0
2020-03-24 13:10:00,193.13,193.93,192.65,193.64,4701.0,170.362,171.0677,169.9386,170.8119,4701.0
2020-03-24 13:15:00,193.63,193.75,192.63,193.75,11637.0,170.8031,170.9089,169.921,170.9089,11637.0
2020-03-24 13:20:00,193.78,193.78,191.58,193.05,13303.0,170.9354,170.9354,168.9948,170.2915,13303.0
2020-03-24 13:25:00,193.05,194.75,192.81,194.75,8137.0,170.2915,171.7911,170.0798,171.7911,8137.0
2020-03-24 13:30:00,194.78,199.32,194.78,197.82,13753.0,171.8175,175.8223,171.8175,174.4991,13753.0
2020-03-24 13:35:00,198.45,200.72,196.61,198.02,43770.0,175.0549,177.0573,173.4318,174.6756,43770.0
2020-03-24 13:40:00,198.02,198.33,195.61,195.65,31677.0,174.6756,174.949,172.5497,172.585,31677.0
2020-03-24 13:45:00,195.74,196.29,194.11,194.28,9602.0,172.6643,173.1495,171.2265,171.3765,9602.0
2020-03-24 13:50:00,194.73,194.77,191.9,192.1,15760.0,171.7734,171.8087,169.277,169.4535,15760.0
2020-03-24 13:55:00,192.1,193.1,191.21,191.63,15682.0,169.4535,170.3356,168.6684,169.0389,15682.0
2020-03-24 14:00:00,191.85,192.03,190.81,190.91,19445.0,169.2329,169.3917,168.3155,168.4038,19445.0
2020-03-24 14:05:00,190.91,192.28,190.83,191.52,30583.0,168.4038,169.6122,168.3332,168.9418,30583.0
2020-03-24 14:10:00,191.31,192.11,190.14,191.68,22418.0,168.7566,169.4623,167.7245,169.083,22418.0
2020-03-24 14:15:00,192.11,194.11,191.74,193.49,22860.0,169.4623,171.2265,169.1359,170.6796,22860.0
2020-03-24 14:20:00,193.81,193.81,191.6,192.81,16231.0,170.9619,170.9619,169.0124,170.0798,16231.0
2020-03-24 14:25:00,192.7,193.15,191.52,192.93,8041.0,169.9827,170.3797,168.9418,170.1856,8041.0
2020-03-24 14:30:00,193.01,193.76,191.91,192.97,9110.0,170.2562,170.9178,169.2859,170.2209,9110.0
2020-03-24 14:35:00,193.79,194.78,192.31,192.31,4095.0,170.9442,171.8175,169.6387,169.6387,4095.0
2020-03-24 14:40:00,192.56,193.21,189.65,190.0,17974.0,169.8592,170.4326,167.2923,167.601,17974.0
2020-03-24 14:45:00,190.35,190.92,189.01,189.49,11858.0,167.9098,168.4126,166.7277,167.1512,11858.0
2020-03-24 14:50:00,189.78,192.63,189.54,191.68,22610.0,167.407,169.921,167.1953,169.083,22610.0
2020-03-24 14:55:00,191.64,194.39,190.88,194.39,3865.0,169.0477,171.4735,168.3773,171.4735,3865.0
2020-03-24 15:00:00,194.13,195.59,193.85,194.46,9821.0,171.2442,172.532,170.9972,171.5352,9821.0
2020-03-24 15:05:00,194.48,195.02,194.15,194.35,10080.0,171.5529,172.0292,171.2618,171.4382,10080.0
2020-03-24 15:10:00,194.35,194.42,193.44,193.44,17223.0,171.4382,171.5,170.6355,170.6355,17223.0
2020-03-24 15:15:00,193.54,194.43,192.63,194.02,8443.0,170.7237,171.5088,169.921,171.1471,8443.0
2020-03-24 15:20:00,193.65,193.82,192.47,192.71,17973.0,170.8207,170.9707,169.7798,169.9916,17973.0
2020-03-24 15:25:00,192.94,193.86,192.66,193.54,18222.0,170.1944,171.006,169.9474,170.7237,18222.0
2020-03-24 15:30:00,193.41,194.91,193.41,193.8,13913.0,170.609,171.9322,170.609,170.9531,13913.0
2020-03-24 15:35:00,194.31,197.0,194.08,195.79,15184.0,171.4029,173.7758,171.2,172.7085,15184.0
2020-03-24 15:40:00,196.34,198.29,195.97,196.39,12262.0,173.1936,174.9137,172.8672,173.2377,12262.0
2020-03-24 15:45:00,196.11,196.64,194.4,195.24,14976.0,172.9907,173.4582,171.4823,172.2233,14976.0
2020-03-24 15:50:00,194.87,195.35,193.15,194.23,55098.0,171.8969,172.3203,170.3797,171.3324,55098.0
2020-03-24 15:55:00,194.25,194.88,192.89,194.29,130649.0,171.35,171.9057,170.1503,171.3853,130649.0
2020-03-25 09:30:00,193.36,198.35,192.19,198.33,34153.0,170.5649,174.9667,169.5329,174.949,34153.0
2020-03-25 09:35:00,197.75,200.41,196.63,200.41,12034.0,174.4374,176.7838,173.4494,176.7838,12034.0
2020-03-25 09:40:00,200.58,201.24,197.69,197.69,14122.0,176.9338,177.516,174.3845,174.3845,14122.0
2020-03-25 09:45:00,196.71,199.77,196.5,198.08,12849.0,173.52,176.2193,173.3348,174.7285,12849.0
2020-03-25 09:50:00,198.09,198.9,192.83,195.09,17795.0,174.7373,175.4518,170.0974,172.091,17795.0
2020-03-25 09:55:00,194.76,195.88,191.81,192.16,17966.0,171.7999,172.7878,169.1977,169.5064,17966.0
2020-03-25 10:00:00,192.16,193.89,191.66,193.89,28166.0,169.5064,171.0324,169.0653,171.0324,28166.0
2020-03-25 10:05:00,193.41,194.84,192.93,193.77,14217.0,170.609,171.8704,170.1856,170.9266,14217.0
2020-03-25 10:10:00,193.76,193.99,191.15,192.64,11853.0,170.9178,171.1207,168.6155,169.9298,11853.0
2020-03-25 10:15:00,192.27,194.03,191.92,193.33,9811.0,169.6034,171.1559,169.2947,170.5385,9811.0
2020-03-25 10:20:00,193.33,195.64,193.21,193.21,8712.0,170.5385,172.5761,170.4326,170.4326,8712.0
2020-03-25 10:25:00,193.21,194.21,193.09,194.21,6721.0,170.4326,171.3147,170.3268,171.3147,6721.0
2020-03-25 10:30:00,193.95,195.93,192.73,192.73,10987.0,171.0854,172.8319,170.0092,170.0092,10987.0
2020-03-25 10:35:00,193.21,194.36,192.32,193.94,9115.0,170.4326,171.447,169.6475,171.0765,9115.0
2020-03-25 10:40:00,194.42,195.52,192.53,192.54,7636.0,171.5,172.4703,169.8328,169.8416,7636.0
2020-03-25 10:45:00,192.73,193.5,190.8,191.18,6628.0,170.0092,170.6884,168.3067,168.6419,6628.0
2020-03-25 10:50:00,191.68,192.79,190.76,190.99,10117.0,169.083,170.0621,168.2714,168.4743,10117.0
2020-03-25 10:55:00,192.07,194.96,191.6,194.96,5629.0,169.427,171.9763,169.0124,171.9763,5629.0
2020-03-25 11:00:00,194.27,194.35,192.93,193.5,6453.0,171.3676,171.4382,170.1856,170.6884,6453.0
2020-03-25 11:05:00,194.04,195.67,193.65,195.67,7302.0,171.1648,172.6026,170.8207,172.6026,7302.0
2020-03-25 11:10:00,194.82,197.43,194.63,197.43,19332.0,171.8528,174.1551,171.6852,174.1551,19332.0
2020-03-25 11:15:00,197.48,197.48,195.55,196.22,7846.0,174.1992,174.1992,172.4967,173.0878,7846.0
2020-03-25 11:20:00,196.57,196.97,195.27,196.77,7322.0,173.3965,173.7493,172.2498,173.5729,7322.0
2020-03-25 11:25:00,196.17,198.14,194.62,194.68,9394.0,173.0437,174.7814,171.6764,171.7293,9394.0
2020-03-25 11:30:00,194.65,195.77,194.29,195.57,3738.0,171.7028,172.6908,171.3853,172.5144,3738.0
2020-03-25 11:35:00,195.57,195.9,194.65,195.28,8779.0,172.5144,172.8055,171.7028,172.2586,8779.0
2020-03-25 11:40:00,195.85,195.85,194.16,194.53,9500.0,172.7614,172.7614,171.2706,171.597,9500.0
2020-03-25 11:45:00,195.15,198.07,194.9,198.05,10119.0,172.1439,174.7197,171.9234,174.702,10119.0
2020-03-25 11:50:00,198.07,198.07,194.19,195.48,15800.0,174.7197,174.7197,171.2971,172.435,15800.0
2020-03-25 11:55:00,196.14,198.31,196.14,197.61,6150.0,173.0172,174.9314,173.0172,174.3139,6150.0
2020-03-25 12:00:00,197.22,198.05,196.82,197.71,9425.0,173.9699,174.702,173.617,174.4021,9425.0
2020-03-25 12:05:00,197.72,198.04,197.08,197.43,8666.0,174.4109,174.6932,173.8464,174.1551,8666.0
2020-03-25 12:10:00,197.32,197.71,196.43,196.8,11334.0,174.0581,174.4021,173.273,173.5994,11334.0
2020-03-25 12:15:00,197.12,197.54,196.96,197.23,9963.0,173.8817,174.2521,173.7405,173.9787,9963.0
2020-03-25 12:20:00,197.4,198.99,197.25,198.69,16297.0,174.1287,175.5312,173.9963,175.2666,16297.0
2020-03-25 12:25:00,198.68,200.91,198.38,200.86,20434.0,175.2578,177.2249,174.9931,177.1808,20434.0
2020-03-25 12:30:00,200.33,202.23,199.67,201.94,25093.0,176.7132,178.3892,176.131,178.1334,25093.0
2020-03-25 12:35:00,202.18,204.62,201.81,204.62,13386.0,178.3451,180.4975,178.0188,180.4975,13386.0
2020-03-25 12:40:00,204.1,204.38,201.79,202.68,27402.0,180.0388,180.2858,178.0011,178.7862,27402.0
2020-03-25 12:45:00,202.68,203.0,201.24,201.86,16343.0,178.7862,179.0685,177.516,178.0629,16343.0
2020-03-25 12:50:00,201.99,203.0,201.32,201.89,18893.0,178.1775,179.0685,177.5865,178.0893,18893.0
2020-03-25 12:55:00,201.9,203.0,200.49,200.49,14570.0,178.0982,179.0685,176.8544,176.8544,14570.0
2020-03-25 13:00:00,200.92,201.82,200.13,200.77,7529.0,177.2337,178.0276,176.5368,177.1014,7529.0
2020-03-25 13:05:00,201.66,202.17,200.99,201.78,15969.0,177.8864,178.3363,177.2954,177.9923,15969.0
2020-03-25 13:10:00,201.83,201.98,201.01,201.94,13585.0,178.0364,178.1687,177.3131,178.1334,13585.0
2020-03-25 13:15:00,201.81,203.39,201.67,202.95,25904.0,178.0188,179.4125,177.8953,179.0244,25904.0
2020-03-25 13:20:00,203.36,203.75,202.55,203.75,15482.0,179.386,179.7301,178.6715,179.7301,15482.0
2020-03-25 13:25:00,203.15,203.2,202.1,202.6,10689.0,179.2008,179.2449,178.2746,178.7156,10689.0
2020-03-25 13:30:00,202.46,202.79,201.9,202.79,11297.0,178.5921,178.8832,178.0982,178.8832,11297.0
2020-03-25 13:35:00,202.6,203.78,202.44,202.72,10244.0,178.7156,179.7565,178.5745,178.8215,10244.0
2020-03-25 13:40:00,202.81,203.22,202.38,202.7,8793.0,178.9009,179.2625,178.5216,178.8038,8793.0
2020-03-25 13:45:00,202.48,203.95,202.38,202.71,9511.0,178.6098,179.9065,178.5216,178.8127,9511.0
2020-03-25 13:50:00,202.4,202.97,201.7,201.71,20219.0,178.5392,179.042,177.9217,177.9305,20219.0
2020-03-25 13:55:00,201.76,201.88,200.97,201.17,9737.0,177.9747,178.0805,177.2778,177.4542,9737.0
2020-03-25 14:00:00,201.06,201.16,199.4,200.11,14957.0,177.3572,177.4454,175.8929,176.5192,14957.0
2020-03-25 14:05:00,199.96,200.15,197.36,197.57,13862.0,176.3869,176.5545,174.0934,174.2786,13862.0
2020-03-25 14:10:00,197.55,200.71,197.44,200.71,9843.0,174.261,177.0484,174.1639,177.0484,9843.0
2020-03-25 14:15:00,200.17,200.71,199.45,200.71,5300.0,176.5721,177.0484,175.937,177.0484,5300.0
2020-03-25 14:20:00,200.38,201.2,200.1,200.63,9474.0,176.7573,177.4807,176.5104,176.9779,9474.0
2020-03-25 14:25:00,200.62,201.18,199.7,200.53,9718.0,176.969,177.463,176.1575,176.8897,9718.0
2020-03-25 14:30:00,200.53,200.53,199.7,200.02,16248.0,176.8897,176.8897,176.1575,176.4398,16248.0
2020-03-25 14:35:00,200.34,200.54,199.45,199.83,12877.0,176.7221,176.8985,175.937,176.2722,12877.0
2020-03-25 14:40:00,200.21,200.5,198.91,200.11,8950.0,176.6074,176.8632,175.4606,176.5192,8950.0
2020-03-25 14:45:00,200.37,201.24,200.11,201.24,6430.0,176.7485,177.516,176.5192,177.516,6430.0
2020-03-25 14:50:00,200.97,201.64,200.04,200.86,12011.0,177.2778,177.8688,176.4574,177.1808,12011.0
2020-03-25 14:55:00,201.38,204.21,201.03,202.54,13728.0,177.6395,180.1358,177.3307,178.6627,13728.0
2020-03-25 15:00:00,202.59,202.59,201.95,202.53,4343.0,178.7068,178.7068,178.1423,178.6539,4343.0
2020-03-25 15:05:00,202.32,203.3,202.26,203.3,6343.0,178.4686,179.3331,178.4157,179.3331,6343.0
2020-03-25 15:10:00,202.85,203.07,202.19,202.83,11385.0,178.9362,179.1302,178.354,178.9185,11385.0
2020-03-25 15:15:00,203.06,203.29,202.75,202.88,8511.0,179.1214,179.3243,178.8479,178.9626,8511.0
2020-03-25 15:20:00,203.11,203.5,201.51,202.03,9880.0,179.1655,179.5095,177.7541,178.2128,9880.0
2020-03-25 15:25:00,201.74,202.46,200.33,200.97,15033.0,177.957,178.5921,176.7132,177.2778,15033.0
2020-03-25 15:30:00,200.48,201.82,200.47,201.7,17719.0,176.8456,178.0276,176.8367,177.9217,17719.0
2020-03-25 15:35:00,201.38,201.58,200.0,200.35,14570.0,177.6395,177.8159,176.4221,176.7309,14570.0
2020-03-25 15:40:00,200.74,201.28,199.59,199.77,19074.0,177.0749,177.5512,176.0605,176.2193,19074.0
2020-03-25 15:45:00,199.72,200.04,197.82,198.41,19067.0,176.1751,176.4574,174.4991,175.0196,19067.0
2020-03-25 15:50:00,198.27,198.33,191.51,192.41,76419.0,174.8961,174.949,168.933,169.7269,76419.0
2020-03-25 15:55:00,192.21,193.3,189.72,191.76,177696.0,169.5505,170.512,167.354,169.1535,177696.0
2020-03-26 09:30:00,192.98,193.2,189.98,191.44,32182.0,170.2297,170.4238,167.5834,168.8713,32182.0
2020-03-26 09:35:00,191.37,194.39,190.89,194.3,10720.0,168.8095,171.4735,168.3861,171.3941,10720.0
2020-03-26 09:40:00,194.74,197.28,192.73,196.0,11076.0,171.7822,174.0228,170.0092,172.8937,11076.0
2020-03-26 09:45:00,195.26,197.02,195.01,196.06,12196.0,172.2409,173.7935,172.0204,172.9466,12196.0
2020-03-26 09:50:00,196.04,196.5,193.29,196.24,8486.0,172.929,173.3348,170.5032,173.1054,8486.0
2020-03-26 09:55:00,195.82,198.71,195.77,197.7,7882.0,172.7349,175.2842,172.6908,174.3933,7882.0
2020-03-26 10:00:00,197.7,198.86,195.61,195.97,10506.0,174.3933,175.4165,172.5497,172.8672,10506.0
2020-03-26 10:05:00,196.19,198.56,195.72,198.26,11558.0,173.0613,175.1519,172.6467,174.8873,11558.0
2020-03-26 10:10:00,197.69,198.93,197.5,198.93,11687.0,174.3845,175.4783,174.2169,175.4783,11687.0
2020-03-26 10:15:00,198.07,201.27,197.02,200.35,7516.0,174.7197,177.5424,173.7935,176.7309,7516.0
2020-03-26 10:20:00,200.96,201.0,198.67,199.06,14656.0,177.269,177.3043,175.2489,175.593,14656.0
2020-03-26 10:25:00,198.86,200.14,197.95,198.38,7724.0,175.4165,176.5456,174.6138,174.9931,7724.0
2020-03-26 10:30:00,198.44,200.84,198.22,200.84,2800.0,175.046,177.1631,174.852,177.1631,2800.0
2020-03-26 10:35:00,200.91,200.91,197.17,197.28,11745.0,177.2249,177.2249,173.9258,174.0228,11745.0
2020-03-26 10:40:00,197.03,197.54,196.35,196.87,8065.0,173.8023,174.2521,173.2024,173.6611,8065.0
2020-03-26 10:45:00,197.37,197.42,194.83,195.39,4138.0,174.1022,174.1463,171.8616,172.3556,4138.0
2020-03-26 10:50:00,195.52,196.39,195.07,196.23,8932.0,172.4703,173.2377,172.0733,173.0966,8932.0
2020-03-26 10:55:00,196.49,197.94,196.49,196.61,3885.0,173.3259,174.605,173.3259,173.4318,3885.0
2020-03-26 11:00:00,196.99,197.1,195.93,197.1,6579.0,173.767,173.864,172.8319,173.864,6579.0
2020-03-26 11:05:00,197.11,197.97,196.67,197.32,12265.0,173.8728,174.6315,173.4847,174.0581,12265.0
2020-03-26 11:10:00,196.87,198.02,196.65,198.02,4245.0,173.6611,174.6756,173.4671,174.6756,4245.0
2020-03-26 11:15:00,197.59,198.28,197.43,198.28,4711.0,174.2963,174.9049,174.1551,174.9049,4711.0
2020-03-26 11:20:00,198.46,199.49,198.34,198.8,4800.0,175.0637,175.9723,174.9578,175.3636,4800.0
2020-03-26 11:25:00,199.11,200.28,199.06,199.62,6008.0,175.6371,176.6691,175.593,176.0869,6008.0
2020-03-26 11:30:00,200.25,200.34,199.58,199.79,4394.0,176.6427,176.7221,176.0517,176.2369,4394.0
2020-03-26 11:35:00,199.6,199.83,198.35,198.35,2607.0,176.0693,176.2722,174.9667,174.9667,2607.0
2020-03-26 11:40:00,198.95,199.15,198.0,198.92,7759.0,175.4959,175.6723,174.6579,175.4695,7759.0
2020-03-26 11:45:00,198.49,198.9,197.42,198.22,3984.0,175.0902,175.4518,174.1463,174.852,3984.0
2020-03-26 11:50:00,197.53,198.65,197.34,198.02,4413.0,174.2433,175.2313,174.0757,174.6756,4413.0
2020-03-26 11:55:00,197.66,198.62,196.7,197.85,6807.0,174.358,175.2048,173.5112,174.5256,6807.0
2020-03-26 12:00:00,198.62,199.23,197.59,198.64,2100.0,175.2048,175.7429,174.2963,175.2225,2100.0
2020-03-26 12:05:00,198.97,199.77,198.47,199.02,5465.0,175.5136,176.2193,175.0725,175.5577,5465.0
2020-03-26 12:10:00,198.83,199.83,197.85,199.83,6116.0,175.3901,176.2722,174.5256,176.2722,6116.0
2020-03-26 12:15:00,198.75,199.8,197.93,198.34,5860.0,175.3195,176.2457,174.5962,174.9578,5860.0
2020-03-26 12:20:00,198.26,198.61,197.71,197.82,16325.0,174.8873,175.196,174.4021,174.4991,16325.0
2020-03-26 12:25:00,198.4,200.65,198.15,200.65,4698.0,175.0108,176.9955,174.7902,176.9955,4698.0
2020-03-26 12:30:00,200.66,201.52,200.09,200.74,6954.0,177.0043,177.7629,176.5015,177.0749,6954.0
2020-03-26 12:35:00,201.29,201.43,197.83,198.02,12894.0,177.5601,177.6836,174.508,174.6756,12894.0
2020-03-26 12:40:00,198.18,199.44,197.94,198.23,9932.0,174.8167,175.9282,174.605,174.8608,9932.0
2020-03-26 12:45:00,198.83,199.32,198.18,198.77,7670.0,175.3901,175.8223,174.8167,175.3371,7670.0
2020-03-26 12:50:00,199.15,199.15,198.27,198.69,6882.0,175.6723,175.6723,174.8961,175.2666,6882.0
2020-03-26 12:55:00,198.59,199.92,198.19,199.49,7450.0,175.1784,176.3516,174.8255,175.9723,7450.0
2020-03-26 13:00:00,199.72,200.31,199.06,200.3,5800.0,176.1751,176.6956,175.593,176.6868,5800.0
2020-03-26 13:05:00,200.08,200.34,198.5,198.53,6373.0,176.4927,176.7221,175.099,175.1254,6373.0
2020-03-26 13:10:00,198.71,198.86,197.73,197.73,10668.0,175.2842,175.4165,174.4197,174.4197,10668.0
2020-03-26 13:15:00,198.0,199.36,197.8,197.81,10245.0,174.6579,175.8576,174.4815,174.4903,10245.0
2020-03-26 13:20:00,197.79,198.06,197.35,198.02,4423.0,174.4727,174.7108,174.0845,174.6756,4423.0
2020-03-26 13:25:00,197.9,198.56,197.8,198.18,4105.0,174.5697,175.1519,174.4815,174.8167,4105.0
2020-03-26 13:30:00,198.19,198.19,196.76,197.06,8226.0,174.8255,174.8255,173.5641,173.8287,8226.0
2020-03-26 13:35:00,197.0,197.97,196.59,197.89,10594.0,173.7758,174.6315,173.4141,174.5609,10594.0
2020-03-26 13:40:00,198.11,198.63,197.93,198.63,6352.0,174.755,175.2136,174.5962,175.2136,6352.0
2020-03-26 13:45:00,198.35,198.35,197.47,198.33,9700.0,174.9667,174.9667,174.1904,174.949,9700.0
2020-03-26 13:50:00,198.29,198.45,197.87,198.29,8060.0,174.9137,175.0549,174.5432,174.9137,8060.0
2020-03-26 13:55:00,197.96,198.33,197.75,198.01,6474.0,174.6226,174.949,174.4374,174.6667,6474.0
2020-03-26 14:00:00,197.7,198.16,197.5,198.11,44504.0,174.3933,174.7991,174.2169,174.755,44504.0
2020-03-26 14:05:00,197.75,197.75,196.12,196.32,11270.0,174.4374,174.4374,172.9996,173.176,11270.0
2020-03-26 14:10:00,196.81,197.26,196.15,196.55,7886.0,173.6082,174.0052,173.026,173.3789,7886.0
2020-03-26 14:15:00,196.15,197.41,196.02,197.11,6289.0,173.026,174.1375,172.9113,173.8728,6289.0
2020-03-26 14:20:00,196.98,197.99,196.88,197.3,7945.0,173.7582,174.6491,173.67,174.0404,7945.0
2020-03-26 14:25:00,196.98,197.43,196.59,196.9,9266.0,173.7582,174.1551,173.4141,173.6876,9266.0
2020-03-26 14:30:00,196.83,197.56,196.72,197.47,22048.0,173.6258,174.2698,173.5288,174.1904,22048.0
2020-03-26 14:35:00,197.34,197.54,197.0,197.06,14384.0,174.0757,174.2521,173.7758,173.8287,14384.0
2020-03-26 14:40:00,197.12,197.37,196.63,196.65,11670.0,173.8817,174.1022,173.4494,173.4671,11670.0
2020-03-26 14:45:00,196.83,197.49,196.78,196.98,10693.0,173.6258,174.208,173.5817,173.7582,10693.0
2020-03-26 14:50:00,197.26,197.7,197.07,197.21,9222.0,174.0052,174.3933,173.8376,173.9611,9222.0
2020-03-26 14:55:00,197.0,197.54,196.67,196.67,17151.0,173.7758,174.2521,173.4847,173.4847,17151.0
2020-03-26 15:00:00,196.9,197.54,196.9,197.47,5679.0,173.6876,174.2521,173.6876,174.1904,5679.0
2020-03-26 15:05:00,197.32,197.52,196.76,197.2,15114.0,174.0581,174.2345,173.5641,173.9522,15114.0
2020-03-26 15:10:00,197.34,197.39,196.61,196.74,12047.0,174.0757,174.1198,173.4318,173.5465,12047.0
2020-03-26 15:15:00,196.53,198.07,196.25,197.65,14127.0,173.3612,174.7197,173.1142,174.3492,14127.0
2020-03-26 15:20:00,198.0,198.39,197.44,197.75,9582.0,174.6579,175.0019,174.1639,174.4374,9582.0
2020-03-26 15:25:00,197.59,199.06,197.58,199.06,12310.0,174.2963,175.593,174.2874,175.593,12310.0
2020-03-26 15:30:00,198.92,199.6,198.56,198.93,9344.0,175.4695,176.0693,175.1519,175.4783,9344.0
2020-03-26 15:35:00,198.96,199.1,197.05,197.97,16043.0,175.5047,175.6282,173.8199,174.6315,16043.0
2020-03-26 15:40:00,198.52,199.2,198.06,198.37,16071.0,175.1166,175.7165,174.7108,174.9843,16071.0
2020-03-26 15:45:00,198.21,198.43,197.44,197.97,14355.0,174.8432,175.0372,174.1639,174.6315,14355.0
2020-03-26 15:50:00,197.65,202.74,197.65,201.56,35450.0,174.3492,178.8391,174.3492,177.7982,35450.0
2020-03-26 15:55:00,202.1,202.8,199.72,201.23,122184.0,178.2746,178.8921,176.1751,177.5071,122184.0
2020-03-27 09:30:00,195.31,196.87,194.98,195.98,18010.0,172.285,173.6611,171.9939,172.8761,18010.0
2020-03-27 09:35:00,196.58,197.64,196.29,196.47,4020.0,173.4053,174.3404,173.1495,173.3083,4020.0
2020-03-27 09:40:00,196.84,197.09,195.17,197.09,7211.0,173.6347,173.8552,172.1615,173.8552,7211.0
2020-03-27 09:45:00,196.72,197.27,196.16,196.57,6955.0,173.5288,174.014,173.0348,173.3965,6955.0
2020-03-27 09:50:00,196.57,198.61,196.56,197.55,8167.0,173.3965,175.196,173.3877,174.261,8167.0
2020-03-27 09:55:00,197.46,198.07,196.04,197.0,6253.0,174.1816,174.7197,172.929,173.7758,6253.0
2020-03-27 10:00:00,197.05,197.77,195.94,196.26,7993.0,173.8199,174.455,172.8408,173.123,7993.0
2020-03-27 10:05:00,196.26,196.96,195.9,196.86,5052.0,173.123,173.7405,172.8055,173.6523,5052.0
2020-03-27 10:10:00,196.86,197.06,195.6,196.51,22875.0,173.6523,173.8287,172.5409,173.3436,22875.0
2020-03-27 10:15:00,196.72,196.74,195.68,196.16,4301.0,173.5288,173.5465,172.6114,173.0348,4301.0
2020-03-27 10:20:00,195.89,196.8,195.68,196.45,4355.0,172.7967,173.5994,172.6114,173.2906,4355.0
2020-03-27 10:25:00,196.67,197.29,196.55,196.86,7255.0,173.4847,174.0316,173.3789,173.6523,7255.0
2020-03-27 10:30:00,196.39,196.52,195.66,195.94,8660.0,173.2377,173.3524,172.5938,172.8408,8660.0
2020-03-27 10:35:00,195.98,196.0,195.27,195.79,4775.0,172.8761,172.8937,172.2498,172.7085,4775.0
2020-03-27 10:40:00,195.5,196.09,195.49,195.84,8088.0,172.4526,172.9731,172.4438,172.7526,8088.0
2020-03-27 10:45:00,195.75,195.83,195.04,195.76,5393.0,172.6732,172.7437,172.0469,172.682,5393.0
2020-03-27 10:50:00,195.31,196.54,195.11,196.5,5288.0,172.285,173.37,172.1086,173.3348,5288.0
2020-03-27 10:55:00,196.25,196.34,195.66,196.04,7850.0,173.1142,173.1936,172.5938,172.929,7850.0
2020-03-27 11:00:00,196.23,196.53,195.46,195.7,7319.0,173.0966,173.3612,172.4174,172.6291,7319.0
2020-03-27 11:05:00,195.62,195.8,195.43,195.63,5238.0,172.5585,172.7173,172.3909,172.5673,5238.0
2020-03-27 11:10:00,195.45,195.67,194.66,194.66,3105.0,172.4085,172.6026,171.7117,171.7117,3105.0
2020-03-27 11:15:00,194.91,196.36,194.76,195.97,3650.0,171.9322,173.2113,171.7999,172.8672,3650.0
2020-03-27 11:20:00,195.89,196.17,195.25,195.97,6950.0,172.7967,173.0437,172.2321,172.8672,6950.0
2020-03-27 11:25:00,195.99,196.51,195.44,195.64,3018.0,172.8849,173.3436,172.3997,172.5761,3018.0
2020-03-27 11:30:00,195.84,196.05,195.1,195.44,3973.0,172.7526,172.9378,172.0998,172.3997,3973.0
2020-03-27 11:35:00,195.75,196.45,195.46,195.67,7572.0,172.6732,173.2906,172.4174,172.6026,7572.0
2020-03-27 11:40:00,195.48,195.69,194.5,194.72,3653.0,172.435,172.6202,171.5705,171.7646,3653.0
2020-03-27 11:45:00,194.72,194.75,193.65,193.8,3320.0,171.7646,171.7911,170.8207,170.9531,3320.0
2020-03-27 11:50:00,194.22,194.26,193.81,193.96,2900.0,171.3235,171.3588,170.9619,171.0942,2900.0
2020-03-27 11:55:00,194.06,194.06,192.73,193.21,3892.0,171.1824,171.1824,170.0092,170.4326,3892.0
2020-03-27 12:00:00,193.18,193.32,192.68,193.0,2948.0,170.4061,170.5296,169.9651,170.2474,2948.0
2020-03-27 12:05:00,192.6,193.54,192.6,193.01,3335.0,169.8945,170.7237,169.8945,170.2562,3335.0
2020-03-27 12:10:00,192.94,193.53,192.65,192.89,3100.0,170.1944,170.7149,169.9386,170.1503,3100.0
2020-03-27 12:15:00,193.0,193.0,191.87,192.47,2876.0,170.2474,170.2474,169.2506,169.7798,2876.0
2020-03-27 12:20:00,192.29,192.29,191.33,191.64,8024.0,169.6211,169.6211,168.7742,169.0477,8024.0
2020-03-27 12:25:00,191.65,192.31,191.61,192.23,5058.0,169.0565,169.6387,169.0212,169.5681,5058.0
2020-03-27 12:30:00,192.2,194.07,191.78,193.5,5017.0,169.5417,171.1912,169.1712,170.6884,5017.0
2020-03-27 12:35:00,194.09,194.47,193.21,193.21,3890.0,171.2089,171.5441,170.4326,170.4326,3890.0
2020-03-27 12:40:00,193.73,194.04,193.52,193.68,2075.0,170.8913,171.1648,170.7061,170.8472,2075.0
2020-03-27 12:45:00,193.9,193.9,193.19,193.19,5293.0,171.0413,171.0413,170.415,170.415,5293.0
2020-03-27 12:50:00,193.55,195.5,193.54,195.5,3849.0,170.7325,172.4526,170.7237,172.4526,3849.0
2020-03-27 12:55:00,195.54,196.06,194.69,196.06,4268.0,172.4879,172.9466,171.7381,172.9466,4268.0
2020-03-27 13:00:00,195.59,196.04,195.27,195.56,3708.0,172.532,172.929,172.2498,172.5056,3708.0
2020-03-27 13:05:00,195.15,195.15,194.09,194.11,1350.0,172.1439,172.1439,171.2089,171.2265,1350.0
2020-03-27 13:10:00,193.94,194.48,193.86,194.19,7304.0,171.0765,171.5529,171.006,171.2971,7304.0
2020-03-27 13:15:00,194.18,195.21,194.15,194.91,5827.0,171.2883,172.1968,171.2618,171.9322,5827.0
2020-03-27 13:20:00,195.03,195.73,195.03,195.55,3050.0,172.0381,172.6555,172.0381,172.4967,3050.0
2020-03-27 13:25:00,195.56,196.08,194.75,195.36,11331.0,172.5056,172.9643,171.7911,172.3291,11331.0
2020-03-27 13:30:00,195.55,196.98,195.31,196.75,4200.0,172.4967,173.7582,172.285,173.5553,4200.0
2020-03-27 13:35:00,196.86,198.3,196.6,197.96,10287.0,173.6523,174.9226,173.423,174.6226,10287.0
2020-03-27 13:40:00,197.95,198.94,197.46,197.46,9764.0,174.6138,175.4871,174.1816,174.1816,9764.0
2020-03-27 13:45:00,197.39,198.43,196.62,198.35,5791.0,174.1198,175.0372,173.4406,174.9667,5791.0
2020-03-27 13:50:00,198.47,198.47,196.95,196.97,6901.0,175.0725,175.0725,173.7317,173.7493,6901.0
2020-03-27 13:55:00,197.03,197.83,196.02,196.02,4320.0,173.8023,174.508,172.9113,172.9113,4320.0
2020-03-27 14:00:00,195.99,196.12,195.25,195.64,8186.0,172.8849,172.9996,172.2321,172.5761,8186.0
2020-03-27 14:05:00,195.62,196.17,195.18,195.42,7740.0,172.5585,173.0437,172.1704,172.3821,7740.0
2020-03-27 14:10:00,195.18,196.36,195.18,195.92,4962.0,172.1704,173.2113,172.1704,172.8231,4962.0
2020-03-27 14:15:00,196.26,197.22,196.08,197.22,4830.0,173.123,173.9699,172.9643,173.9699,4830.0
2020-03-27 14:20:00,196.94,197.48,196.52,196.88,9051.0,173.7229,174.1992,173.3524,173.67,9051.0
2020-03-27 14:25:00,196.82,197.64,196.73,197.06,4864.0,173.617,174.3404,173.5376,173.8287,4864.0
2020-03-27 14:30:00,197.22,197.83,197.04,197.49,4532.0,173.9699,174.508,173.8111,174.208,4532.0
2020-03-27 14:35:00,197.61,197.84,197.2,197.56,5474.0,174.3139,174.5168,173.9522,174.2698,5474.0
2020-03-27 14:40:00,197.55,197.55,196.28,196.63,2894.0,174.261,174.261,173.1407,173.4494,2894.0
2020-03-27 14:45:00,196.28,196.81,196.02,196.31,6112.0,173.1407,173.6082,172.9113,173.1672,6112.0
2020-03-27 14:50:00,196.12,197.25,195.62,197.03,10316.0,172.9996,173.9963,172.5585,173.8023,10316.0
2020-03-27 14:55:00,197.15,197.51,196.75,197.35,5517.0,173.9081,174.2257,173.5553,174.0845,5517.0
2020-03-27 15:00:00,197.17,197.98,196.86,197.59,7102.0,173.9258,174.6403,173.6523,174.2963,7102.0
2020-03-27 15:05:00,197.45,197.78,197.03,197.37,8130.0,174.1728,174.4639,173.8023,174.1022,8130.0
2020-03-27 15:10:00,197.4,198.2,197.01,197.08,8517.0,174.1287,174.8343,173.7846,173.8464,8517.0
2020-03-27 15:15:00,197.39,198.17,197.18,198.17,4363.0,174.1198,174.8079,173.9346,174.8079,4363.0
2020-03-27 15:20:00,197.93,198.43,197.01,198.43,11036.0,174.5962,175.0372,173.7846,175.0372,11036.0
2020-03-27 15:25:00,198.33,199.15,198.3,198.68,7265.0,174.949,175.6723,174.9226,175.2578,7265.0
2020-03-27 15:30:00,198.67,199.07,197.57,198.18,9853.0,175.2489,175.6018,174.2786,174.8167,9853.0
2020-03-27 15:35:00,198.18,198.2,197.1,197.14,12138.0,174.8167,174.8343,173.864,173.8993,12138.0
2020-03-27 15:40:00,197.39,197.41,195.91,196.11,12838.0,174.1198,174.1375,172.8143,172.9907,12838.0
2020-03-27 15:45:00,196.34,197.03,195.57,196.01,9696.0,173.1936,173.8023,172.5144,172.9025,9696.0
2020-03-27 15:50:00,195.86,195.86,191.51,192.4,67384.0,172.7702,172.7702,168.933,169.7181,67384.0
2020-03-27 15:55:00,192.25,193.63,192.25,193.63,72296.0,169.5858,170.8031,169.5858,170.8031,72296.0
2020-03-30 09:30:00,198.47,201.12,197.1,200.92,26691.0,175.0725,177.4101,173.864,177.2337,26691.0
2020-03-30 09:35:00,200.6,201.31,198.78,199.24,8863.0,176.9514,177.5777,175.346,175.7517,8863.0
2020-03-30 09:40:00,199.73,199.89,198.95,199.54,4600.0,176.184,176.3251,175.4959,176.0164,4600.0
2020-03-30 09:45:00,199.3,199.62,197.1,198.86,5767.0,175.8047,176.0869,173.864,175.4165,5767.0
2020-03-30 09:50:00,198.99,200.51,198.89,200.03,4270.0,175.5312,176.872,175.443,176.4486,4270.0
2020-03-30 09:55:00,199.98,200.61,199.64,200.29,13599.0,176.4045,176.9602,176.1046,176.678,13599.0
2020-03-30 10:00:00,200.4,200.99,199.71,200.55,7920.0,176.775,177.2954,176.1663,176.9073,7920.0
2020-03-30 10:05:00,200.74,201.62,200.31,200.88,5972.0,177.0749,177.8512,176.6956,177.1984,5972.0
2020-03-30 10:10:00,200.98,201.92,200.36,201.59,4777.0,177.2866,178.1158,176.7397,177.8247,4777.0
2020-03-30 10:15:00,201.29,201.82,200.94,201.8,6135.0,177.5601,178.0276,177.2513,178.0099,6135.0
2020-03-30 10:20:00,201.78,201.99,200.98,201.21,6769.0,177.9923,178.1775,177.2866,177.4895,6769.0
2020-03-30 10:25:00,201.22,201.84,200.59,201.03,8662.0,177.4983,178.0452,176.9426,177.3307,8662.0
2020-03-30 10:30:00,200.85,201.25,200.6,201.06,7137.0,177.1719,177.5248,176.9514,177.3572,7137.0
2020-03-30 10:35:00,201.73,202.11,201.43,202.1,5630.0,177.9482,178.2834,177.6836,178.2746,5630.0
2020-03-30 10:40:00,201.78,202.85,201.68,202.22,20110.0,177.9923,178.9362,177.9041,178.3804,20110.0
2020-03-30 10:45:00,202.24,202.71,202.04,202.56,7476.0,178.3981,178.8127,178.2216,178.6803,7476.0
2020-03-30 10:50:00,202.57,202.79,202.0,202.24,11328.0,178.6892,178.8832,178.1864,178.3981,11328.0
2020-03-30 10:55:00,202.22,202.55,201.65,201.97,8588.0,178.3804,178.6715,177.8776,178.1599,8588.0
2020-03-30 11:00:00,202.15,204.39,202.15,204.39,4713.0,178.3187,180.2946,178.3187,180.2946,4713.0
2020-03-30 11:05:00,204.34,205.92,203.67,204.33,9855.0,180.2505,181.6442,179.6595,180.2417,9855.0
2020-03-30 11:10:00,203.95,205.6,203.83,204.74,6850.0,179.9065,181.362,179.8006,180.6033,6850.0
2020-03-30 11:15:00,204.52,205.6,204.52,205.22,6231.0,180.4093,181.362,180.4093,181.0268,6231.0
2020-03-30 11:20:00,205.45,205.86,204.82,205.02,8570.0,181.2296,181.5913,180.6739,180.8503,8570.0
2020-03-30 11:25:00,205.01,205.33,203.89,204.81,9867.0,180.8415,181.1238,179.8536,180.6651,9867.0
2020-03-30 11:30:00,204.9,205.08,204.28,204.86,3200.0,180.7445,180.9033,180.1976,180.7092,3200.0
2020-03-30 11:35:00,204.82,204.95,203.92,204.95,9120.0,180.6739,180.7886,179.88,180.7886,9120.0
2020-03-30 11:40:00,204.94,205.79,204.74,205.79,10695.0,180.7798,181.5296,180.6033,181.5296,10695.0
2020-03-30 11:45:00,205.65,206.03,205.17,205.59,4735.0,181.4061,181.7413,180.9827,181.3531,4735.0
2020-03-30 11:50:00,205.58,205.62,205.2,205.62,9828.0,181.3443,181.3796,181.0091,181.3796,9828.0
2020-03-30 11:55:00,205.76,205.76,205.04,205.21,6042.0,181.5031,181.5031,180.868,181.0179,6042.0
2020-03-30 12:00:00,205.2,205.52,204.72,205.52,14251.0,181.0091,181.2914,180.5857,181.2914,14251.0
2020-03-30 12:05:00,205.36,205.62,204.4,204.94,11170.0,181.1503,181.3796,180.3034,180.7798,11170.0
2020-03-30 12:10:00,204.85,205.63,204.85,205.24,3761.0,180.7004,181.3884,180.7004,181.0444,3761.0
2020-03-30 12:15:00,205.49,206.67,205.49,206.5,6913.0,181.2649,182.3058,181.2649,182.1559,6913.0
2020-03-30 12:20:00,206.51,206.51,205.27,205.74,4354.0,182.1647,182.1647,181.0709,181.4855,4354.0
2020-03-30 12:25:00,205.94,206.7,205.94,206.22,6080.0,181.6619,182.3323,181.6619,181.9089,6080.0
2020-03-30 12:30:00,206.22,206.24,205.25,205.25,8366.0,181.9089,181.9265,181.0532,181.0532,8366.0
2020-03-30 12:35:00,205.24,205.51,204.56,205.51,4426.0,181.0444,181.2826,180.4446,181.2826,4426.0
2020-03-30 12:40:00,205.67,206.08,205.38,205.51,3410.0,181.4237,181.7854,181.1679,181.2826,3410.0
2020-03-30 12:45:00,205.72,206.01,205.44,205.95,3789.0,181.4678,181.7236,181.2208,181.6707,3789.0
2020-03-30 12:50:00,206.03,206.4,206.03,206.24,3273.0,181.7413,182.0676,181.7413,181.9265,3273.0
2020-03-30 12:55:00,206.21,206.21,205.85,206.06,3461.0,181.9,181.9,181.5825,181.7677,3461.0
2020-03-30 13:00:00,206.12,206.12,205.65,205.92,7998.0,181.8207,181.8207,181.4061,181.6442,7998.0
2020-03-30 13:05:00,206.12,206.2,204.86,204.86,3561.0,181.8207,181.8912,180.7092,180.7092,3561.0
2020-03-30 13:10:00,204.96,205.96,204.95,205.72,8045.0,180.7974,181.6795,180.7886,181.4678,8045.0
2020-03-30 13:15:00,205.86,206.63,205.86,206.52,2400.0,181.5913,182.2705,181.5913,182.1735,2400.0
2020-03-30 13:20:00,206.36,206.38,205.49,205.98,5891.0,182.0324,182.05,181.2649,181.6972,5891.0
2020-03-30 13:25:00,205.9,206.24,205.56,205.94,3692.0,181.6266,181.9265,181.3267,181.6619,3692.0
2020-03-30 13:30:00,205.76,206.24,205.65,206.24,8513.0,181.5031,181.9265,181.4061,181.9265,8513.0
2020-03-30 13:35:00,206.03,206.04,205.7,206.04,4281.0,181.7413,181.7501,181.4502,181.7501,4281.0
2020-03-30 13:40:00,206.06,206.14,205.46,206.08,7350.0,181.7677,181.8383,181.2385,181.7854,7350.0
2020-03-30 13:45:00,205.95,206.73,205.86,206.73,3443.0,181.6707,182.3587,181.5913,182.3587,3443.0
2020-03-30 13:50:00,206.59,206.66,205.97,206.0,10709.0,182.2352,182.297,181.6883,181.7148,10709.0
2020-03-30 13:55:00,205.91,206.95,205.56,206.28,19389.0,181.6354,182.5528,181.3267,181.9618,19389.0
2020-03-30 14:00:00,206.13,206.14,205.66,206.02,8834.0,181.8295,181.8383,181.4149,181.7324,8834.0
2020-03-30 14:05:00,205.75,206.12,205.67,205.75,5913.0,181.4943,181.8207,181.4237,181.4943,5913.0
2020-03-30 14:10:00,205.71,206.06,205.59,206.06,14785.0,181.459,181.7677,181.3531,181.7677,14785.0
2020-03-30 14:15:00,205.95,206.11,205.45,206.11,6540.0,181.6707,181.8118,181.2296,181.8118,6540.0
2020-03-30 14:20:00,205.97,206.13,205.27,205.86,6905.0,181.6883,181.8295,181.0709,181.5913,6905.0
2020-03-30 14:25:00,205.74,206.0,205.27,206.0,7298.0,181.4855,181.7148,181.0709,181.7148,7298.0
2020-03-30 14:30:00,205.87,206.06,205.62,205.76,5895.0,181.6001,181.7677,181.3796,181.5031,5895.0
2020-03-30 14:35:00,205.8,205.99,205.48,205.89,3835.0,181.5384,181.706,181.2561,181.6178,3835.0
2020-03-30 14:40:00,205.74,206.32,205.56,206.32,5742.0,181.4855,181.9971,181.3267,181.9971,5742.0
2020-03-30 14:45:00,206.43,206.71,206.3,206.45,2658.0,182.0941,182.3411,181.9794,182.1118,2658.0
2020-03-30 14:50:00,206.61,207.13,206.15,206.68,5962.0,182.2529,182.7116,181.8471,182.3146,5962.0
2020-03-30 14:55:00,206.59,206.88,206.17,206.51,9396.0,182.2352,182.4911,181.8648,182.1647,9396.0
2020-03-30 15:00:00,206.37,207.43,206.23,207.43,6274.0,182.0412,182.9762,181.9177,182.9762,6274.0
2020-03-30 15:05:00,207.39,208.59,207.39,208.48,10671.0,182.9409,183.9995,182.9409,183.9024,10671.0
2020-03-30 15:10:00,208.58,208.58,207.9,208.06,16648.0,183.9907,183.9907,183.3908,183.532,16648.0
2020-03-30 15:15:00,207.91,208.01,207.23,207.8,9060.0,183.3996,183.4878,182.7998,183.3026,9060.0
2020-03-30 15:20:00,207.99,208.24,207.16,207.16,8346.0,183.4702,183.6907,182.7381,182.7381,8346.0
2020-03-30 15:25:00,207.2,207.2,205.51,205.91,12092.0,182.7733,182.7733,181.2826,181.6354,12092.0
2020-03-30 15:30:00,205.88,206.6,205.52,205.54,9414.0,181.609,182.2441,181.2914,181.309,9414.0
2020-03-30 15:35:00,205.52,206.21,204.03,205.84,18921.0,181.2914,181.9,179.977,181.5737,18921.0
2020-03-30 15:40:00,205.84,206.43,205.41,206.28,18612.0,181.5737,182.0941,181.1944,181.9618,18612.0
2020-03-30 15:45:00,206.05,207.03,205.34,206.43,18478.0,181.7589,182.6234,181.1326,182.0941,18478.0
2020-03-30 15:50:00,207.22,207.72,205.94,206.69,35353.0,182.791,183.232,181.6619,182.3235,35353.0
2020-03-30 15:55:00,206.56,207.49,205.26,206.53,74888.0,182.2088,183.0291,181.062,182.1823,74888.0
2020-03-31 09:30:00,202.7,205.88,201.41,202.47,33796.0,180.0042,182.8281,178.8586,179.7999,33796.0
2020-03-31 09:35:00,202.08,202.08,200.01,200.44,9184.0,179.4536,179.4536,177.6154,177.9972,9184.0
2020-03-31 09:40:00,200.25,202.49,199.38,200.02,11032.0,177.8285,179.8177,177.0559,177.6242,11032.0
2020-03-31 09:45:00,200.47,200.49,197.78,199.09,10671.0,178.0239,178.0416,175.635,176.7984,10671.0
2020-03-31 09:50:00,199.53,201.38,199.27,200.71,9359.0,177.1891,178.832,176.9582,178.237,9359.0
2020-03-31 09:55:00,200.71,201.6,199.99,200.07,6000.0,178.237,179.0273,177.5976,177.6686,6000.0
2020-03-31 10:00:00,199.25,199.98,199.02,199.61,10259.0,176.9405,177.5887,176.7362,177.2601,10259.0
2020-03-31 10:05:00,199.71,200.76,198.91,200.76,20820.0,177.3489,178.2814,176.6385,178.2814,20820.0
2020-03-31 10:10:00,200.96,203.36,200.96,202.76,11635.0,178.459,180.5903,178.459,180.0574,11635.0
2020-03-31 10:15:00,202.53,203.13,202.18,202.8,12890.0,179.8532,180.386,179.5424,180.093,12890.0
2020-03-31 10:20:00,202.52,204.21,202.52,203.88,20045.0,179.8443,181.3451,179.8443,181.052,20045.0
2020-03-31 10:25:00,203.88,204.32,203.53,203.9,16293.0,181.052,181.4428,180.7412,181.0698,16293.0
2020-03-31 10:30:00,203.79,203.85,203.35,203.75,16411.0,180.9721,181.0254,180.5814,180.9366,16411.0
2020-03-31 10:35:00,203.74,204.43,203.54,203.84,14453.0,180.9277,181.5405,180.7501,181.0165,14453.0
2020-03-31 10:40:00,203.8,204.03,202.79,202.79,10235.0,180.981,181.1852,180.0841,180.0841,10235.0
2020-03-31 10:45:00,202.43,202.82,201.71,202.12,6323.0,179.7644,180.1107,179.125,179.4891,6323.0
2020-03-31 10:50:00,202.03,202.54,201.92,202.44,8073.0,179.4092,179.8621,179.3115,179.7733,8073.0
2020-03-31 10:55:00,202.26,203.01,202.07,202.83,9678.0,179.6134,180.2795,179.4447,180.1196,9678.0
2020-03-31 11:00:00,203.05,203.09,202.17,202.19,8648.0,180.315,180.3505,179.5335,179.5513,8648.0
2020-03-31 11:05:00,202.17,202.74,201.99,202.69,5166.0,179.5335,180.0397,179.3737,179.9953,5166.0
2020-03-31 11:10:00,202.59,203.5,202.59,203.32,8822.0,179.9065,180.7146,179.9065,180.5547,8822.0
2020-03-31 11:15:00,203.17,203.87,202.41,202.41,6452.0,180.4215,181.0432,179.7466,179.7466,6452.0
2020-03-31 11:20:00,202.91,203.61,202.71,202.96,9573.0,180.1907,180.8123,180.013,180.2351,9573.0
2020-03-31 11:25:00,202.78,204.07,202.78,203.93,9883.0,180.0752,181.2208,180.0752,181.0964,9883.0
2020-03-31 11:30:00,204.06,204.64,203.38,204.02,9438.0,181.2119,181.7269,180.608,181.1764,9438.0
2020-03-31 11:35:00,204.16,204.16,202.86,203.47,7857.0,181.3007,181.3007,180.1463,180.688,7857.0
2020-03-31 11:40:00,203.47,204.23,202.96,203.99,7170.0,180.688,181.3629,180.2351,181.1497,7170.0
2020-03-31 11:45:00,203.81,204.49,203.47,204.05,14054.0,180.9899,181.5937,180.688,181.203,14054.0
2020-03-31 11:50:00,203.79,204.42,203.36,203.9,10914.0,180.9721,181.5316,180.5903,181.0698,10914.0
2020-03-31 11:55:00,203.8,204.99,203.59,204.01,6691.0,180.981,182.0378,180.7945,181.1675,6691.0
2020-03-31 12:00:00,204.12,204.27,203.04,203.2,9351.0,181.2652,181.3984,180.3061,180.4482,9351.0
2020-03-31 12:05:00,203.17,203.79,203.16,203.72,7112.0,180.4215,180.9721,180.4127,180.91,7112.0
2020-03-31 12:10:00,203.5,203.85,202.58,202.63,12437.0,180.7146,181.0254,179.8976,179.942,12437.0
2020-03-31 12:15:00,202.89,203.03,202.28,202.28,4983.0,180.1729,180.2972,179.6312,179.6312,4983.0
2020-03-31 12:20:00,202.87,202.87,201.57,201.81,7981.0,180.1551,180.1551,179.0007,179.2138,7981.0
2020-03-31 12:25:00,201.6,201.87,200.72,201.18,13697.0,179.0273,179.2671,178.2459,178.6544,13697.0
2020-03-31 12:30:00,201.32,201.47,200.14,200.56,6232.0,178.7787,178.9119,177.7308,178.1038,6232.0
2020-03-31 12:35:00,200.41,200.74,199.29,199.3,12103.0,177.9706,178.2636,176.976,176.9849,12103.0
2020-03-31 12:40:00,199.59,201.36,199.51,200.84,7051.0,177.2424,178.8142,177.1713,178.3524,7051.0
2020-03-31 12:45:00,200.57,201.45,200.54,201.08,9137.0,178.1127,178.8941,178.086,178.5656,9137.0
2020-03-31 12:50:00,201.0,201.66,200.48,201.45,7874.0,178.4945,179.0806,178.0327,178.8941,7874.0
2020-03-31 12:55:00,201.55,201.55,199.16,199.16,9289.0,178.9829,178.9829,176.8605,176.8605,9289.0
2020-03-31 13:00:00,199.14,199.45,198.49,198.49,13594.0,176.8428,177.1181,176.2655,176.2655,13594.0
2020-03-31 13:05:00,198.49,198.56,198.18,198.18,8674.0,176.2655,176.3277,175.9903,175.9903,8674.0
2020-03-31 13:10:00,198.07,198.69,197.83,198.69,10100.0,175.8926,176.4432,175.6794,176.4432,10100.0
2020-03-31 13:15:00,198.56,198.81,198.34,198.72,4813.0,176.3277,176.5497,176.1323,176.4698,4813.0
2020-03-31 13:20:00,198.57,198.69,197.57,197.62,11350.0,176.3366,176.4432,175.4486,175.493,11350.0
2020-03-31 13:25:00,197.85,198.0,197.54,197.97,6863.0,175.6972,175.8304,175.4219,175.8038,6863.0
2020-03-31 13:30:00,197.84,198.59,197.46,198.33,14131.0,175.6883,176.3544,175.3509,176.1235,14131.0
2020-03-31 13:35:00,198.22,199.23,198.22,199.23,9288.0,176.0258,176.9227,176.0258,176.9227,9288.0
2020-03-31 13:40:00,199.24,199.51,198.68,198.68,10364.0,176.9316,177.1713,176.4343,176.4343,10364.0
2020-03-31 13:45:00,198.94,199.39,198.86,199.26,10446.0,176.6652,177.0648,176.5941,176.9493,10446.0
2020-03-31 13:50:00,199.17,199.37,198.43,198.98,20696.0,176.8694,177.047,176.2123,176.7007,20696.0
2020-03-31 13:55:00,198.8,200.28,198.79,199.91,10943.0,176.5408,177.8551,176.532,177.5266,10943.0
2020-03-31 14:00:00,199.63,199.74,199.04,199.69,17275.0,177.2779,177.3756,176.754,177.3312,17275.0
2020-03-31 14:05:00,199.98,200.13,199.14,199.82,10869.0,177.5887,177.7219,176.8428,177.4466,10869.0
2020-03-31 14:10:00,199.49,199.67,199.09,199.15,17015.0,177.1536,177.3134,176.7984,176.8517,17015.0
2020-03-31 14:15:00,199.11,199.31,198.79,199.18,6802.0,176.8161,176.9937,176.532,176.8783,6802.0
2020-03-31 14:20:00,199.26,199.41,198.9,199.11,10927.0,176.9493,177.0825,176.6296,176.8161,10927.0
2020-03-31 14:25:00,199.28,199.94,199.26,199.87,6666.0,176.9671,177.5532,176.9493,177.491,6666.0
2020-03-31 14:30:00,200.03,200.45,199.68,200.22,7808.0,177.6331,178.0061,177.3223,177.8018,7808.0
2020-03-31 14:35:00,200.36,200.98,200.11,200.31,9152.0,177.9262,178.4767,177.7042,177.8818,9152.0
2020-03-31 14:40:00,200.22,200.79,199.81,200.38,18321.0,177.8018,178.308,177.4378,177.9439,18321.0
2020-03-31 14:45:00,200.23,200.69,199.74,200.11,23562.0,177.8107,178.2192,177.3756,177.7042,23562.0
2020-03-31 14:50:00,200.27,201.14,200.12,200.64,13363.0,177.8462,178.6188,177.713,178.1748,13363.0
2020-03-31 14:55:00,200.47,200.92,200.34,200.78,8172.0,178.0239,178.4235,177.9084,178.2991,8172.0
2020-03-31 15:00:00,200.86,201.51,200.41,200.92,19566.0,178.3702,178.9474,177.9706,178.4235,19566.0
2020-03-31 15:05:00,200.89,201.14,200.4,200.9,21346.0,178.3968,178.6188,177.9617,178.4057,21346.0
2020-03-31 15:10:00,200.75,200.79,199.63,200.16,34530.0,178.2725,178.308,177.2779,177.7486,34530.0
2020-03-31 15:15:00,200.16,200.92,199.95,200.14,17984.0,177.7486,178.4235,177.5621,177.7308,17984.0
2020-03-31 15:20:00,200.12,200.25,199.68,199.98,24439.0,177.713,177.8285,177.3223,177.5887,24439.0
2020-03-31 15:25:00,200.09,200.68,199.68,199.69,24501.0,177.6864,178.2103,177.3223,177.3312,24501.0
2020-03-31 15:30:00,199.84,200.51,199.69,200.4,19357.0,177.4644,178.0594,177.3312,177.9617,19357.0
2020-03-31 15:35:00,200.5,200.57,199.93,200.29,17579.0,178.0505,178.1127,177.5443,177.864,17579.0
2020-03-31 15:40:00,200.37,200.81,200.0,200.51,20745.0,177.9351,178.3258,177.6065,178.0594,20745.0
2020-03-31 15:45:00,200.72,200.81,198.96,199.07,30872.0,178.2459,178.3258,176.6829,176.7806,30872.0
2020-03-31 15:50:00,198.95,199.93,198.67,199.24,65110.0,176.674,177.5443,176.4254,176.9316,65110.0
2020-03-31 15:55:00,199.37,200.11,198.82,199.63,112741.0,177.047,177.7042,176.5586,177.2779,112741.0
2020-04-01 09:30:00,192.0,192.89,190.58,192.26,29687.0,170.5022,171.2926,169.2412,170.7331,29687.0
2020-04-01 09:35:00,192.27,193.29,191.51,192.03,5525.0,170.742,171.6478,170.0671,170.5289,5525.0
2020-04-01 09:40:00,192.51,192.72,191.53,191.65,5193.0,170.9551,171.1416,170.0848,170.1914,5193.0
2020-04-01 09:45:00,191.59,192.39,191.0,192.07,10371.0,170.1381,170.8486,169.6142,170.5644,10371.0
2020-04-01 09:50:00,192.22,192.93,191.88,191.88,6218.0,170.6976,171.3281,170.3957,170.3957,6218.0
2020-04-01 09:55:00,191.72,192.86,191.38,192.74,21348.0,170.2536,171.2659,169.9516,171.1594,21348.0
2020-04-01 10:00:00,193.4,193.4,191.5,191.72,4663.0,171.7455,171.7455,170.0582,170.2536,4663.0
2020-04-01 10:05:00,191.7,193.14,191.22,192.55,9055.0,170.2358,171.5146,169.8096,170.9906,9055.0
2020-04-01 10:10:00,192.56,192.96,192.01,192.22,7000.0,170.9995,171.3547,170.5111,170.6976,7000.0
2020-04-01 10:15:00,192.23,193.18,191.99,192.06,6994.0,170.7065,171.5501,170.4933,170.5555,6994.0
2020-04-01 10:20:00,192.07,193.16,192.07,192.61,7265.0,170.5644,171.5323,170.5644,171.0439,7265.0
2020-04-01 10:25:00,192.69,192.79,192.38,192.41,3710.0,171.115,171.2038,170.8397,170.8663,3710.0
2020-04-01 10:30:00,192.35,193.83,192.2,193.83,10375.0,170.813,172.1273,170.6798,172.1273,10375.0
2020-04-01 10:35:00,193.79,194.56,193.47,193.93,9430.0,172.0918,172.7756,171.8076,172.2161,9430.0
2020-04-01 10:40:00,193.83,194.42,193.46,194.42,7457.0,172.1273,172.6513,171.7987,172.6513,7457.0
2020-04-01 10:45:00,194.4,195.04,194.14,194.47,6593.0,172.6335,173.2018,172.4026,172.6957,6593.0
2020-04-01 10:50:00,194.33,194.48,193.9,194.03,6728.0,172.5713,172.7045,172.1895,172.3049,6728.0
2020-04-01 10:55:00,193.94,194.45,193.67,194.18,11208.0,172.225,172.6779,171.9852,172.4381,11208.0
2020-04-01 11:00:00,194.64,195.47,194.46,195.35,6887.0,172.8466,173.5837,172.6868,173.4771,6887.0
2020-04-01 11:05:00,195.48,197.09,195.26,196.76,12474.0,173.5926,175.0223,173.3972,174.7293,12474.0
2020-04-01 11:10:00,196.68,197.23,196.5,197.23,11517.0,174.6582,175.1466,174.4984,175.1466,11517.0
2020-04-01 11:15:00,197.4,197.4,196.63,197.12,4502.0,175.2976,175.2976,174.6138,175.0489,4502.0
2020-04-01 11:20:00,196.91,197.0,195.79,195.88,6208.0,174.8625,174.9424,173.8679,173.9478,6208.0
2020-04-01 11:25:00,195.85,196.18,195.2,195.34,10880.0,173.9211,174.2142,173.3439,173.4682,10880.0
2020-04-01 11:30:00,195.31,195.67,194.91,195.36,3602.0,173.4416,173.7613,173.0864,173.486,3602.0
2020-04-01 11:35:00,195.42,195.45,194.47,194.47,4617.0,173.5393,173.5659,172.6957,172.6957,4617.0
2020-04-01 11:40:00,194.4,194.4,193.39,193.55,4657.0,172.6335,172.6335,171.7366,171.8787,4657.0
2020-04-01 11:45:00,193.46,193.46,193.01,193.12,5336.0,171.7987,171.7987,171.3991,171.4968,5336.0
2020-04-01 11:50:00,193.16,193.16,192.72,192.86,4601.0,171.5323,171.5323,171.1416,171.2659,4601.0
2020-04-01 11:55:00,193.06,193.48,193.05,193.15,4347.0,171.4435,171.8165,171.4347,171.5235,4347.0
2020-04-01 12:00:00,192.96,192.96,192.07,192.13,5016.0,171.3547,171.3547,170.5644,170.6177,5016.0
2020-04-01 12:05:00,192.29,192.46,191.78,191.91,6817.0,170.7597,170.9107,170.3069,170.4223,6817.0
2020-04-01 12:10:00,191.96,192.79,191.95,192.6,4151.0,170.4667,171.2038,170.4578,171.035,4151.0
2020-04-01 12:15:00,192.7,192.79,191.76,191.78,4787.0,171.1238,171.2038,170.2891,170.3069,4787.0
2020-04-01 12:20:00,191.98,192.34,191.58,191.95,3626.0,170.4845,170.8042,170.1292,170.4578,3626.0
2020-04-01 12:25:00,192.06,192.21,191.49,191.49,4641.0,170.5555,170.6887,170.0493,170.0493,4641.0
2020-04-01 12:30:00,191.55,191.97,191.55,191.56,3088.0,170.1026,170.4756,170.1026,170.1115,3088.0
2020-04-01 12:35:00,191.5,191.5,190.53,190.53,2861.0,170.0582,170.0582,169.1968,169.1968,2861.0
2020-04-01 12:40:00,190.59,191.07,190.54,191.03,8983.0,169.2501,169.6763,169.2057,169.6408,8983.0
2020-04-01 12:45:00,190.92,190.97,190.06,190.16,3806.0,169.5431,169.5875,168.7794,168.8682,3806.0
2020-04-01 12:50:00,190.35,190.7,190.0,190.63,6235.0,169.037,169.3478,168.7262,169.2856,6235.0
2020-04-01 12:55:00,190.55,190.63,189.79,189.87,7456.0,169.2146,169.2856,168.5397,168.6107,7456.0
2020-04-01 13:00:00,189.75,190.71,189.71,190.71,5073.0,168.5041,169.3567,168.4686,169.3567,5073.0
2020-04-01 13:05:00,190.71,191.12,190.57,190.9,5413.0,169.3567,169.7208,169.2323,169.5254,5413.0
2020-04-01 13:10:00,190.82,191.35,190.63,191.3,3959.0,169.4543,169.925,169.2856,169.8806,3959.0
2020-04-01 13:15:00,191.04,191.22,190.56,190.82,3362.0,169.6497,169.8096,169.2235,169.4543,3362.0
2020-04-01 13:20:00,191.05,191.49,190.88,191.4,7880.0,169.6586,170.0493,169.5076,169.9694,7880.0
2020-04-01 13:25:00,191.66,192.0,191.19,191.93,5517.0,170.2003,170.5022,169.7829,170.4401,5517.0
2020-04-01 13:30:00,191.86,192.26,191.47,191.62,5298.0,170.3779,170.7331,170.0316,170.1648,5298.0
2020-04-01 13:35:00,191.74,191.84,191.5,191.79,4561.0,170.2713,170.3601,170.0582,170.3157,4561.0
2020-04-01 13:40:00,191.81,192.43,191.67,192.18,4057.0,170.3335,170.8841,170.2092,170.6621,4057.0
2020-04-01 13:45:00,192.36,192.49,191.59,192.49,5726.0,170.8219,170.9374,170.1381,170.9374,5726.0
2020-04-01 13:50:00,192.33,192.84,191.96,192.61,4608.0,170.7953,171.2482,170.4667,171.0439,4608.0
2020-04-01 13:55:00,192.66,193.25,192.65,193.15,6710.0,171.0883,171.6123,171.0794,171.5235,6710.0
2020-04-01 14:00:00,193.16,193.77,192.93,193.61,4967.0,171.5323,172.074,171.3281,171.932,4967.0
2020-04-01 14:05:00,193.77,194.21,193.63,193.86,5909.0,172.074,172.4648,171.9497,172.154,5909.0
2020-04-01 14:10:00,193.75,193.82,193.08,193.08,4007.0,172.0563,172.1184,171.4613,171.4613,4007.0
2020-04-01 14:15:00,192.89,192.98,192.2,192.25,6939.0,171.2926,171.3725,170.6798,170.7242,6939.0
2020-04-01 14:20:00,192.63,192.8,192.29,192.41,4849.0,171.0617,171.2126,170.7597,170.8663,4849.0
2020-04-01 14:25:00,192.52,192.98,192.52,192.71,5352.0,170.964,171.3725,170.964,171.1327,5352.0
2020-04-01 14:30:00,192.51,192.51,191.51,191.76,6759.0,170.9551,170.9551,170.0671,170.2891,6759.0
2020-04-01 14:35:00,191.83,192.47,191.56,192.38,10381.0,170.3513,170.9196,170.1115,170.8397,10381.0
2020-04-01 14:40:00,192.37,192.38,191.92,192.23,9086.0,170.8308,170.8397,170.4312,170.7065,9086.0
2020-04-01 14:45:00,192.15,192.46,191.96,192.24,5117.0,170.6354,170.9107,170.4667,170.7153,5117.0
2020-04-01 14:50:00,192.1,192.18,191.37,191.37,4703.0,170.591,170.6621,169.9428,169.9428,4703.0
2020-04-01 14:55:00,191.47,191.5,190.61,190.64,6902.0,170.0316,170.0582,169.2679,169.2945,6902.0
2020-04-01 15:00:00,190.59,191.3,190.49,190.95,5770.0,169.2501,169.8806,169.1613,169.5698,5770.0
2020-04-01 15:05:00,190.96,191.27,190.73,190.74,6999.0,169.5787,169.854,169.3744,169.3833,6999.0
2020-04-01 15:10:00,190.88,191.61,190.87,191.4,7306.0,169.5076,170.1559,169.4987,169.9694,7306.0
2020-04-01 15:15:00,191.29,191.88,191.24,191.88,4787.0,169.8717,170.3957,169.8273,170.3957,4787.0
2020-04-01 15:20:00,191.78,191.78,190.83,190.84,7529.0,170.3069,170.3069,169.4632,169.4721,7529.0
2020-04-01 15:25:00,190.81,190.99,190.71,190.71,10468.0,169.4455,169.6053,169.3567,169.3567,10468.0
2020-04-01 15:30:00,190.76,191.57,190.76,191.18,13258.0,169.4011,170.1204,169.4011,169.774,13258.0
2020-04-01 15:35:00,191.13,191.13,189.85,189.86,13239.0,169.7296,169.7296,168.5929,168.6018,13239.0
2020-04-01 15:40:00,190.01,190.37,189.59,190.34,21232.0,168.735,169.0547,168.3621,169.0281,21232.0
2020-04-01 15:45:00,190.9,192.85,190.8,192.64,12928.0,169.5254,171.257,169.4366,171.0706,12928.0
2020-04-01 15:50:00,192.4,192.41,188.54,191.56,58238.0,170.8574,170.8663,167.4296,170.1115,58238.0
2020-04-01 15:55:00,191.67,191.67,189.05,189.28,143452.0,170.2092,170.2092,167.8825,168.0868,143452.0
2020-04-02 09:30:00,187.63,190.83,186.45,190.83,20565.0,166.6215,169.4632,165.5736,169.4632,20565.0
2020-04-02 09:35:00,189.17,190.3,187.48,190.01,3400.0,167.9891,168.9926,166.4883,168.735,3400.0
2020-04-02 09:40:00,190.57,191.02,190.1,190.94,6051.0,169.2323,169.6319,168.815,169.5609,6051.0
2020-04-02 09:45:00,190.37,190.71,189.39,189.67,6712.0,169.0547,169.3567,168.1845,168.4331,6712.0
2020-04-02 09:50:00,190.33,191.2,190.24,190.52,6816.0,169.0192,169.7918,168.9393,169.1879,6816.0
2020-04-02 09:55:00,190.83,192.61,190.82,191.48,6434.0,169.4632,171.0439,169.4543,170.0404,6434.0
2020-04-02 10:00:00,191.79,192.66,191.13,192.4,9821.0,170.3157,171.0883,169.7296,170.8574,9821.0
2020-04-02 10:05:00,192.38,193.61,191.74,193.28,11350.0,170.8397,171.932,170.2713,171.6389,11350.0
2020-04-02 10:10:00,193.33,194.4,193.21,194.39,7775.0,171.6833,172.6335,171.5767,172.6246,7775.0
2020-04-02 10:15:00,194.39,194.59,193.52,194.4,10867.0,172.6246,172.8022,171.852,172.6335,10867.0
2020-04-02 10:20:00,194.12,195.03,194.01,194.73,11535.0,172.3848,173.193,172.2872,172.9265,11535.0
2020-04-02 10:25:00,194.55,195.46,194.11,195.04,11027.0,172.7667,173.5748,172.376,173.2018,11027.0
2020-04-02 10:30:00,195.4,197.72,195.1,197.45,17879.0,173.5215,175.5818,173.2551,175.342,17879.0
2020-04-02 10:35:00,197.46,198.67,197.01,197.51,17895.0,175.3509,176.4254,174.9513,175.3953,17895.0
2020-04-02 10:40:00,197.51,197.78,196.76,197.59,21433.0,175.3953,175.635,174.7293,175.4663,21433.0
2020-04-02 10:45:00,197.5,197.93,196.62,196.89,14835.0,175.3864,175.7683,174.6049,174.8447,14835.0
2020-04-02 10:50:00,197.09,197.51,196.38,196.81,9655.0,175.0223,175.3953,174.3918,174.7737,9655.0
2020-04-02 10:55:00,196.64,197.61,196.64,196.94,6207.0,174.6227,175.4841,174.6227,174.8891,6207.0
2020-04-02 11:00:00,196.98,198.0,196.49,197.11,9818.0,174.9246,175.8304,174.4895,175.0401,9818.0
2020-04-02 11:05:00,197.43,197.99,196.76,196.95,8744.0,175.3242,175.8215,174.7293,174.898,8744.0
2020-04-02 11:10:00,196.93,197.69,196.41,197.33,12082.0,174.8802,175.5551,174.4184,175.2354,12082.0
2020-04-02 11:15:00,197.21,198.96,197.21,198.23,10492.0,175.1289,176.6829,175.1289,176.0347,10492.0
2020-04-02 11:20:00,197.77,197.79,196.8,197.23,13747.0,175.6262,175.6439,174.7648,175.1466,13747.0
2020-04-02 11:25:00,197.23,197.38,195.56,196.17,9236.0,175.1466,175.2798,173.6636,174.2053,9236.0
2020-04-02 11:30:00,196.22,197.25,195.8,197.22,10993.0,174.2497,175.1644,173.8767,175.1377,10993.0
2020-04-02 11:35:00,196.85,197.13,195.99,196.31,9303.0,174.8092,175.0578,174.0455,174.3296,9303.0
2020-04-02 11:40:00,196.43,196.76,195.99,196.23,11778.0,174.4362,174.7293,174.0455,174.2586,11778.0
2020-04-02 11:45:00,195.87,196.32,195.65,196.18,5868.0,173.9389,174.3385,173.7435,174.2142,5868.0
2020-04-02 11:50:00,196.03,196.35,195.63,195.63,4639.0,174.081,174.3652,173.7258,173.7258,4639.0
2020-04-02 11:55:00,195.37,196.14,195.09,195.97,6117.0,173.4949,174.1787,173.2462,174.0277,6117.0
2020-04-02 12:00:00,196.11,197.09,196.11,196.57,4810.0,174.152,175.0223,174.152,174.5605,4810.0
2020-04-02 12:05:00,196.56,198.76,196.56,198.76,12982.0,174.5516,176.5053,174.5516,176.5053,12982.0
2020-04-02 12:10:00,198.49,199.24,198.4,198.77,5221.0,176.2655,176.9316,176.1856,176.5142,5221.0
2020-04-02 12:15:00,198.77,198.91,197.68,198.24,24887.0,176.5142,176.6385,175.5462,176.0435,24887.0
2020-04-02 12:20:00,198.33,198.58,197.52,197.54,7849.0,176.1235,176.3455,175.4042,175.4219,7849.0
2020-04-02 12:25:00,197.8,198.68,197.8,198.13,5750.0,175.6528,176.4343,175.6528,175.9459,5750.0
2020-04-02 12:30:00,198.47,198.48,197.46,197.68,10591.0,176.2478,176.2567,175.3509,175.5462,10591.0
2020-04-02 12:35:00,197.72,198.24,197.22,197.55,5219.0,175.5818,176.0435,175.1377,175.4308,5219.0
2020-04-02 12:40:00,197.29,197.33,196.44,196.91,11470.0,175.1999,175.2354,174.4451,174.8625,11470.0
2020-04-02 12:45:00,196.73,197.92,196.73,197.33,5947.0,174.7026,175.7594,174.7026,175.2354,5947.0
2020-04-02 12:50:00,197.36,197.71,197.15,197.55,3329.0,175.2621,175.5729,175.0756,175.4308,3329.0
2020-04-02 12:55:00,197.41,197.72,197.09,197.72,5847.0,175.3065,175.5818,175.0223,175.5818,5847.0
2020-04-02 13:00:00,197.52,198.36,197.49,198.09,7045.0,175.4042,176.1501,175.3775,175.9103,7045.0
2020-04-02 13:05:00,197.72,197.84,197.17,197.54,5525.0,175.5818,175.6883,175.0933,175.4219,5525.0
2020-04-02 13:10:00,197.23,197.28,196.33,196.62,9985.0,175.1466,175.191,174.3474,174.6049,9985.0
2020-04-02 13:15:00,196.88,196.88,195.67,195.84,3762.0,174.8358,174.8358,173.7613,173.9123,3762.0
2020-04-02 13:20:00,195.45,196.15,195.03,195.79,10546.0,173.5659,174.1876,173.193,173.8679,10546.0
2020-04-02 13:25:00,195.61,196.12,195.39,195.58,7481.0,173.708,174.1609,173.5126,173.6814,7481.0
2020-04-02 13:30:00,195.4,195.91,195.02,195.64,14281.0,173.5215,173.9744,173.1841,173.7347,14281.0
2020-04-02 13:35:00,195.79,196.33,194.42,194.59,6712.0,173.8679,174.3474,172.6513,172.8022,6712.0
2020-04-02 13:40:00,194.74,194.78,194.04,194.61,5411.0,172.9354,172.9709,172.3138,172.82,5411.0
2020-04-02 13:45:00,194.59,194.61,193.62,194.49,9650.0,172.8022,172.82,171.9408,172.7134,9650.0
2020-04-02 13:50:00,194.18,195.42,194.14,195.02,10216.0,172.4381,173.5393,172.4026,173.1841,10216.0
2020-04-02 13:55:00,194.66,194.9,193.7,194.15,4637.0,172.8644,173.0775,172.0119,172.4115,4637.0
2020-04-02 14:00:00,193.75,193.84,192.97,193.01,10692.0,172.0563,172.1362,171.3636,171.3991,10692.0
2020-04-02 14:05:00,192.98,193.27,192.83,193.0,10607.0,171.3725,171.63,171.2393,171.3903,10607.0
2020-04-02 14:10:00,193.16,194.0,192.9,193.99,8589.0,171.5323,172.2783,171.3014,172.2694,8589.0
2020-04-02 14:15:00,193.88,194.1,192.87,192.88,7656.0,172.1717,172.3671,171.2748,171.2837,7656.0
2020-04-02 14:20:00,193.03,193.58,192.77,193.08,8300.0,171.4169,171.9053,171.186,171.4613,8300.0
2020-04-02 14:25:00,193.23,194.69,193.23,194.45,4877.0,171.5945,172.891,171.5945,172.6779,4877.0
2020-04-02 14:30:00,194.29,194.81,194.04,194.5,8874.0,172.5358,172.9976,172.3138,172.7223,8874.0
2020-04-02 14:35:00,194.49,195.12,194.49,194.93,6440.0,172.7134,173.2729,172.7134,173.1042,6440.0
2020-04-02 14:40:00,194.96,195.12,194.38,194.47,30348.0,173.1308,173.2729,172.6157,172.6957,30348.0
2020-04-02 14:45:00,194.44,194.66,193.9,193.9,7279.0,172.669,172.8644,172.1895,172.1895,7279.0
2020-04-02 14:50:00,193.85,194.57,193.5,194.57,11576.0,172.1451,172.7845,171.8343,172.7845,11576.0
2020-04-02 14:55:00,194.55,194.84,194.35,194.68,8195.0,172.7667,173.0242,172.5891,172.8821,8195.0
2020-04-02 15:00:00,194.39,194.98,193.93,194.24,30056.0,172.6246,173.1486,172.2161,172.4914,30056.0
2020-04-02 15:05:00,194.23,194.68,193.92,194.68,12380.0,172.4825,172.8821,172.2072,172.8821,12380.0
2020-04-02 15:10:00,194.8,194.8,193.99,194.25,6388.0,172.9887,172.9887,172.2694,172.5003,6388.0
2020-04-02 15:15:00,194.5,195.47,194.49,195.47,6759.0,172.7223,173.5837,172.7134,173.5837,6759.0
2020-04-02 15:20:00,195.44,195.51,194.68,194.73,11540.0,173.5571,173.6192,172.8821,172.9265,11540.0
2020-04-02 15:25:00,194.71,194.86,194.5,194.8,20143.0,172.9088,173.042,172.7223,172.9887,20143.0
2020-04-02 15:30:00,194.95,195.73,194.34,194.45,36083.0,173.1219,173.8146,172.5802,172.6779,36083.0
2020-04-02 15:35:00,194.54,194.79,193.9,194.09,14568.0,172.7578,172.9798,172.1895,172.3582,14568.0
2020-04-02 15:40:00,194.0,196.09,193.99,196.09,34736.0,172.2783,174.1343,172.2694,174.1343,34736.0
2020-04-02 15:45:00,195.85,195.94,193.83,194.06,18445.0,173.9211,174.0011,172.1273,172.3316,18445.0
2020-04-02 15:50:00,193.97,195.3,193.22,194.84,50325.0,172.2516,173.4327,171.5856,173.0242,50325.0
2020-04-02 15:55:00,194.63,195.51,193.91,194.5,109494.0,172.8377,173.6192,172.1984,172.7223,109494.0
2020-04-03 09:30:00,193.39,194.02,192.45,193.84,28223.0,171.7366,172.296,170.9018,172.1362,28223.0
2020-04-03 09:35:00,194.19,194.99,193.94,194.06,4761.0,172.447,173.1574,172.225,172.3316,4761.0
2020-04-03 09:40:00,194.21,194.81,193.89,194.2,2274.0,172.4648,172.9976,172.1806,172.4559,2274.0
2020-04-03 09:45:00,194.59,194.68,193.68,194.33,3864.0,172.8022,172.8821,171.9941,172.5713,3864.0
2020-04-03 09:50:00,194.23,194.34,192.66,193.13,5242.0,172.4825,172.5802,171.0883,171.5057,5242.0
2020-04-03 09:55:00,193.5,193.88,193.34,193.34,3481.0,171.8343,172.1717,171.6922,171.6922,3481.0
2020-04-03 10:00:00,193.46,194.76,193.35,194.43,3371.0,171.7987,172.9532,171.7011,172.6601,3371.0
2020-04-03 10:05:00,194.2,194.93,194.03,194.37,5729.0,172.4559,173.1042,172.3049,172.6069,5729.0
2020-04-03 10:10:00,194.42,194.75,194.05,194.22,4135.0,172.6513,172.9443,172.3227,172.4737,4135.0
2020-04-03 10:15:00,194.18,194.18,193.09,193.12,4046.0,172.4381,172.4381,171.4702,171.4968,4046.0
2020-04-03 10:20:00,193.13,194.44,193.12,194.44,4933.0,171.5057,172.669,171.4968,172.669,4933.0
2020-04-03 10:25:00,194.36,194.55,193.47,193.47,3538.0,172.598,172.7667,171.8076,171.8076,3538.0
2020-04-03 10:30:00,193.64,193.76,192.41,192.41,7117.0,171.9586,172.0652,170.8663,170.8663,7117.0
2020-04-03 10:35:00,192.34,192.4,191.72,192.06,3272.0,170.8042,170.8574,170.2536,170.5555,3272.0
2020-04-03 10:40:00,192.11,192.66,191.94,192.09,3956.0,170.5999,171.0883,170.4489,170.5821,3956.0
2020-04-03 10:45:00,192.16,192.84,192.16,192.84,2876.0,170.6443,171.2482,170.6443,171.2482,2876.0
2020-04-03 10:50:00,192.53,193.05,192.52,192.67,2500.0,170.9729,171.4347,170.964,171.0972,2500.0
2020-04-03 10:55:00,192.92,193.21,192.64,193.03,4118.0,171.3192,171.5767,171.0706,171.4169,4118.0
2020-04-03 11:00:00,192.94,193.19,192.65,192.78,7175.0,171.337,171.559,171.0794,171.1949,7175.0
2020-04-03 11:05:00,192.53,192.82,192.39,192.63,1797.0,170.9729,171.2304,170.8486,171.0617,1797.0
2020-04-03 11:10:00,192.78,192.98,192.57,192.73,4200.0,171.1949,171.3725,171.0084,171.1505,4200.0
2020-04-03 11:15:00,192.78,192.78,191.87,192.03,139083.0,171.1949,171.1949,170.3868,170.5289,139083.0
2020-04-03 11:20:00,192.18,192.63,191.87,192.19,5047.0,170.6621,171.0617,170.3868,170.6709,5047.0
2020-04-03 11:25:00,192.18,192.56,191.79,191.79,5417.0,170.6621,170.9995,170.3157,170.3157,5417.0
2020-04-03 11:30:00,191.5,192.18,191.26,191.88,6725.0,170.0582,170.6621,169.8451,170.3957,6725.0
2020-04-03 11:35:00,192.02,192.29,191.5,192.02,8530.0,170.52,170.7597,170.0582,170.52,8530.0
2020-04-03 11:40:00,192.08,192.11,191.35,191.59,4300.0,170.5733,170.5999,169.925,170.1381,4300.0
2020-04-03 11:45:00,191.53,191.53,191.0,191.01,5215.0,170.0848,170.0848,169.6142,169.6231,5215.0
2020-04-03 11:50:00,191.12,191.21,190.72,191.19,6275.0,169.7208,169.8007,169.3655,169.7829,6275.0
2020-04-03 11:55:00,191.14,191.55,190.92,191.2,9291.0,169.7385,170.1026,169.5431,169.7918,9291.0
2020-04-03 12:00:00,191.33,191.34,190.89,191.01,1901.0,169.9072,169.9161,169.5165,169.6231,1901.0
2020-04-03 12:05:00,190.79,190.79,190.02,190.39,1722.0,169.4277,169.4277,168.7439,169.0725,1722.0
2020-04-03 12:10:00,190.21,190.21,189.73,189.95,6957.0,168.9126,168.9126,168.4864,168.6818,6957.0
2020-04-03 12:15:00,189.97,190.05,189.2,189.23,2273.0,168.6995,168.7706,168.0157,168.0424,2273.0
2020-04-03 12:20:00,189.34,189.89,189.08,189.76,3404.0,168.1401,168.6285,167.9092,168.513,3404.0
2020-04-03 12:25:00,189.42,189.45,189.1,189.15,5602.0,168.2111,168.2377,167.9269,167.9713,5602.0
2020-04-03 12:30:00,189.16,189.4,188.77,189.4,12917.0,167.9802,168.1933,167.6339,168.1933,12917.0
2020-04-03 12:35:00,189.08,189.71,189.07,189.59,4295.0,167.9092,168.4686,167.9003,168.3621,4295.0
2020-04-03 12:40:00,189.73,189.91,189.43,189.74,3928.0,168.4864,168.6462,168.22,168.4953,3928.0
2020-04-03 12:45:00,189.73,189.73,188.89,189.1,2450.0,168.4864,168.4864,167.7404,167.9269,2450.0
2020-04-03 12:50:00,189.06,189.55,189.06,189.52,4476.0,167.8914,168.3265,167.8914,168.2999,4476.0
2020-04-03 12:55:00,189.52,189.8,189.3,189.69,3039.0,168.2999,168.5485,168.1045,168.4509,3039.0
2020-04-03 13:00:00,189.49,189.77,189.43,189.77,3697.0,168.2733,168.5219,168.22,168.5219,3697.0
2020-04-03 13:05:00,189.85,189.99,189.57,189.81,5450.0,168.5929,168.7173,168.3443,168.5574,5450.0
2020-04-03 13:10:00,189.74,189.74,189.34,189.51,4310.0,168.4953,168.4953,168.1401,168.291,4310.0
2020-04-03 13:15:00,189.39,189.87,189.39,189.52,3927.0,168.1845,168.6107,168.1845,168.2999,3927.0
2020-04-03 13:20:00,189.46,189.52,189.16,189.16,2567.0,168.2466,168.2999,167.9802,167.9802,2567.0
2020-04-03 13:25:00,189.0,189.24,188.78,189.24,3372.0,167.8381,168.0512,167.6428,168.0512,3372.0
2020-04-03 13:30:00,189.14,189.14,188.63,189.03,4653.0,167.9624,167.9624,167.5095,167.8648,4653.0
2020-04-03 13:35:00,189.07,189.38,188.75,188.88,4641.0,167.9003,168.1756,167.6161,167.7316,4641.0
2020-04-03 13:40:00,188.75,188.85,188.45,188.45,6528.0,167.6161,167.7049,167.3497,167.3497,6528.0
2020-04-03 13:45:00,188.56,189.14,188.37,188.39,5805.0,167.4474,167.9624,167.2787,167.2964,5805.0
2020-04-03 13:50:00,188.49,188.61,188.0,188.14,3920.0,167.3852,167.4918,166.9501,167.0744,3920.0
2020-04-03 13:55:00,188.1,188.1,187.28,187.53,6452.0,167.0389,167.0389,166.3107,166.5327,6452.0
2020-04-03 14:00:00,187.45,187.71,186.55,186.71,11611.0,166.4617,166.6926,165.6624,165.8045,11611.0
2020-04-03 14:05:00,186.56,186.6,186.08,186.33,8871.0,165.6713,165.7068,165.2451,165.4671,8871.0
2020-04-03 14:10:00,186.16,186.29,185.83,185.89,5942.0,165.3161,165.4316,165.0231,165.0763,5942.0
2020-04-03 14:15:00,185.94,186.02,185.54,185.75,8068.0,165.1207,165.1918,164.7655,164.952,8068.0
2020-04-03 14:20:00,185.93,186.44,185.84,186.44,8666.0,165.1119,165.5648,165.0319,165.5648,8666.0
2020-04-03 14:25:00,186.25,186.94,186.25,186.94,7431.0,165.396,166.0088,165.396,166.0088,7431.0
2020-04-03 14:30:00,186.66,186.68,186.31,186.43,5437.0,165.7601,165.7779,165.4493,165.5559,5437.0
2020-04-03 14:35:00,186.41,186.64,185.9,185.9,7190.0,165.5381,165.7424,165.0852,165.0852,7190.0
2020-04-03 14:40:00,185.81,185.99,185.25,185.53,8134.0,165.0053,165.1651,164.508,164.7566,8134.0
2020-04-03 14:45:00,185.61,186.16,185.61,186.06,8352.0,164.8277,165.3161,164.8277,165.2273,8352.0
2020-04-03 14:50:00,186.15,187.16,186.14,187.06,5113.0,165.3072,166.2041,165.2983,166.1153,5113.0
2020-04-03 14:55:00,186.88,187.57,186.88,187.47,6611.0,165.9555,166.5682,165.9555,166.4794,6611.0
2020-04-03 15:00:00,187.39,187.81,186.75,186.95,10257.0,166.4084,166.7814,165.84,166.0177,10257.0
2020-04-03 15:05:00,186.98,187.06,186.59,186.86,10708.0,166.0443,166.1153,165.698,165.9377,10708.0
2020-04-03 15:10:00,186.7,186.93,186.46,186.62,10302.0,165.7956,165.9999,165.5825,165.7246,10302.0
2020-04-03 15:15:00,186.64,187.56,186.59,187.29,10689.0,165.7424,166.5594,165.698,166.3196,10689.0
2020-04-03 15:20:00,187.32,187.47,186.66,186.81,14377.0,166.3462,166.4794,165.7601,165.8933,14377.0
2020-04-03 15:25:00,186.74,187.39,186.69,187.39,9548.0,165.8312,166.4084,165.7868,166.4084,9548.0
2020-04-03 15:30:00,187.25,188.09,187.24,187.55,14034.0,166.2841,167.03,166.2752,166.5505,14034.0
2020-04-03 15:35:00,187.49,188.02,187.44,187.55,16112.0,166.4972,166.9679,166.4528,166.5505,16112.0
2020-04-03 15:40:00,187.66,187.76,186.12,186.28,12927.0,166.6482,166.737,165.2806,165.4227,12927.0
2020-04-03 15:45:00,186.28,187.71,186.28,187.15,25267.0,165.4227,166.6926,165.4227,166.1953,25267.0
2020-04-03 15:50:00,187.13,187.56,185.71,187.51,73695.0,166.1775,166.5594,164.9165,166.515,73695.0
2020-04-03 15:55:00,187.34,187.57,186.31,186.43,161792.0,166.364,166.5682,165.4493,165.5559,161792.0
2020-04-06 09:30:00,194.62,194.85,190.61,194.43,30437.0,172.8289,173.0331,169.2679,172.6601,30437.0
2020-04-06 09:35:00,194.08,196.97,194.07,195.65,11602.0,172.3493,174.9157,172.3404,173.7435,11602.0
2020-04-06 09:40:00,195.65,195.88,194.59,195.06,16859.0,173.7435,173.9478,172.8022,173.2196,16859.0
2020-04-06 09:45:00,194.83,195.34,194.06,194.87,18643.0,173.0154,173.4682,172.3316,173.0509,18643.0
2020-04-06 09:50:00,194.89,195.82,194.52,195.63,21308.0,173.0686,173.8945,172.7401,173.7258,21308.0
2020-04-06 09:55:00,195.37,196.4,195.36,196.21,15530.0,173.4949,174.4096,173.486,174.2408,15530.0
2020-04-06 10:00:00,196.08,197.41,195.96,196.96,16271.0,174.1254,175.3065,174.0188,174.9069,16271.0
2020-04-06 10:05:00,196.96,197.44,196.56,197.18,15804.0,174.9069,175.3331,174.5516,175.1022,15804.0
2020-04-06 10:10:00,197.04,197.56,196.64,197.08,7785.0,174.9779,175.4397,174.6227,175.0134,7785.0
2020-04-06 10:15:00,197.06,197.32,196.44,197.03,5604.0,174.9957,175.2266,174.4451,174.969,5604.0
2020-04-06 10:20:00,197.25,197.87,197.25,197.45,3890.0,175.1644,175.715,175.1644,175.342,3890.0
2020-04-06 10:25:00,197.28,197.63,196.78,197.19,6761.0,175.191,175.5018,174.747,175.1111,6761.0
2020-04-06 10:30:00,197.27,197.52,196.12,197.17,16147.0,175.1821,175.4042,174.1609,175.0933,16147.0
2020-04-06 10:35:00,197.02,197.22,195.74,195.76,11938.0,174.9601,175.1377,173.8235,173.8412,11938.0
2020-04-06 10:40:00,196.22,196.31,195.23,195.23,4368.0,174.2497,174.3296,173.3706,173.3706,4368.0
2020-04-06 10:45:00,195.34,195.5,194.82,195.48,15402.0,173.4682,173.6103,173.0065,173.5926,15402.0
2020-04-06 10:50:00,195.27,195.45,194.49,194.51,7330.0,173.4061,173.5659,172.7134,172.7312,7330.0
2020-04-06 10:55:00,194.41,194.91,194.31,194.89,6281.0,172.6424,173.0864,172.5536,173.0686,6281.0
2020-04-06 11:00:00,195.15,195.9,194.98,195.86,3903.0,173.2995,173.9655,173.1486,173.93,3903.0
2020-04-06 11:05:00,195.86,196.37,195.74,196.16,6545.0,173.93,174.3829,173.8235,174.1964,6545.0
2020-04-06 11:10:00,196.38,196.8,195.99,196.66,6305.0,174.3918,174.7648,174.0455,174.6405,6305.0
2020-04-06 11:15:00,196.67,197.62,196.54,196.84,8960.0,174.6493,175.493,174.5339,174.8003,8960.0
2020-04-06 11:20:00,196.69,197.02,196.44,196.6,3307.0,174.6671,174.9601,174.4451,174.5872,3307.0
2020-04-06 11:25:00,196.81,197.2,196.64,196.97,4200.0,174.7737,175.12,174.6227,174.9157,4200.0
2020-04-06 11:30:00,197.11,197.31,196.89,197.01,5405.0,175.0401,175.2177,174.8447,174.9513,5405.0
2020-04-06 11:35:00,197.1,197.12,196.53,196.89,6082.0,175.0312,175.0489,174.525,174.8447,6082.0
2020-04-06 11:40:00,196.78,197.07,196.69,196.69,5714.0,174.747,175.0045,174.6671,174.6671,5714.0
2020-04-06 11:45:00,196.61,197.4,196.58,197.16,5462.0,174.596,175.2976,174.5694,175.0845,5462.0
2020-04-06 11:50:00,197.05,197.21,196.81,197.03,14150.0,174.9868,175.1289,174.7737,174.969,14150.0
2020-04-06 11:55:00,197.02,197.2,196.8,197.01,11507.0,174.9601,175.12,174.7648,174.9513,11507.0
2020-04-06 12:00:00,197.14,197.58,196.87,197.3,11029.0,175.0667,175.4574,174.8269,175.2088,11029.0
2020-04-06 12:05:00,197.21,197.3,196.96,197.09,9445.0,175.1289,175.2088,174.9069,175.0223,9445.0
2020-04-06 12:10:00,196.94,197.25,196.68,197.1,4785.0,174.8891,175.1644,174.6582,175.0312,4785.0
2020-04-06 12:15:00,197.1,197.16,196.9,197.07,3065.0,175.0312,175.0845,174.8536,175.0045,3065.0
2020-04-06 12:20:00,197.15,198.2,197.07,198.2,13293.0,175.0756,176.008,175.0045,176.008,13293.0
2020-04-06 12:25:00,198.03,198.09,197.38,197.71,3925.0,175.8571,175.9103,175.2798,175.5729,3925.0
2020-04-06 12:30:00,197.63,197.74,197.21,197.52,6122.0,175.5018,175.5995,175.1289,175.4042,6122.0
2020-04-06 12:35:00,197.49,197.67,197.31,197.47,2557.0,175.3775,175.5374,175.2177,175.3598,2557.0
2020-04-06 12:40:00,197.51,197.61,197.0,197.15,5557.0,175.3953,175.4841,174.9424,175.0756,5557.0
2020-04-06 12:45:00,197.01,197.14,196.71,196.74,6199.0,174.9513,175.0667,174.6849,174.7115,6199.0
2020-04-06 12:50:00,196.67,197.15,196.53,197.1,3765.0,174.6493,175.0756,174.525,175.0312,3765.0
2020-04-06 12:55:00,197.01,197.1,196.73,196.92,9087.0,174.9513,175.0312,174.7026,174.8713,9087.0
2020-04-06 13:00:00,196.83,196.83,196.06,196.19,9272.0,174.7914,174.7914,174.1076,174.2231,9272.0
2020-04-06 13:05:00,196.11,196.11,195.4,195.41,8369.0,174.152,174.152,173.5215,173.5304,8369.0
2020-04-06 13:10:00,195.41,195.6,195.17,195.17,3011.0,173.5304,173.6991,173.3173,173.3173,3011.0
2020-04-06 13:15:00,195.2,195.35,194.88,194.98,8552.0,173.3439,173.4771,173.0598,173.1486,8552.0
2020-04-06 13:20:00,194.88,195.06,194.8,194.97,11822.0,173.0598,173.2196,172.9887,173.1397,11822.0
2020-04-06 13:25:00,194.99,195.03,194.54,194.88,6447.0,173.1574,173.193,172.7578,173.0598,6447.0
2020-04-06 13:30:00,194.88,194.97,194.2,194.38,12150.0,173.0598,173.1397,172.4559,172.6157,12150.0
2020-04-06 13:35:00,194.38,194.49,194.24,194.31,6853.0,172.6157,172.7134,172.4914,172.5536,6853.0
2020-04-06 13:40:00,194.21,194.97,193.96,194.66,7375.0,172.4648,173.1397,172.2428,172.8644,7375.0
2020-04-06 13:45:00,194.78,194.79,194.03,194.25,8080.0,172.9709,172.9798,172.3049,172.5003,8080.0
2020-04-06 13:50:00,194.31,194.31,193.72,193.91,2764.0,172.5536,172.5536,172.0296,172.1984,2764.0
2020-04-06 13:55:00,193.84,193.93,193.25,193.39,12748.0,172.1362,172.2161,171.6123,171.7366,12748.0
2020-04-06 14:00:00,193.24,193.33,192.61,192.83,8974.0,171.6034,171.6833,171.0439,171.2393,8974.0
2020-04-06 14:05:00,192.77,192.86,191.95,192.2,10726.0,171.186,171.2659,170.4578,170.6798,10726.0
2020-04-06 14:10:00,192.19,192.31,191.58,191.58,11505.0,170.6709,170.7775,170.1292,170.1292,11505.0
2020-04-06 14:15:00,191.72,192.26,191.64,192.12,16330.0,170.2536,170.7331,170.1825,170.6088,16330.0
2020-04-06 14:20:00,192.12,192.28,191.46,192.28,23424.0,170.6088,170.7509,170.0227,170.7509,23424.0
2020-04-06 14:25:00,192.19,192.52,192.15,192.36,10640.0,170.6709,170.964,170.6354,170.8219,10640.0
2020-04-06 14:30:00,192.36,192.84,192.33,192.41,8973.0,170.8219,171.2482,170.7953,170.8663,8973.0
2020-04-06 14:35:00,192.39,192.77,192.37,192.41,4849.0,170.8486,171.186,170.8308,170.8663,4849.0
2020-04-06 14:40:00,192.4,192.93,192.4,192.81,9977.0,170.8574,171.3281,170.8574,171.2215,9977.0
2020-04-06 14:45:00,192.78,193.13,192.77,193.09,9925.0,171.1949,171.5057,171.186,171.4702,9925.0
2020-04-06 14:50:00,193.02,193.15,192.7,192.7,10220.0,171.408,171.5235,171.1238,171.1238,10220.0
2020-04-06 14:55:00,192.73,193.24,192.58,193.06,12022.0,171.1505,171.6034,171.0173,171.4435,12022.0
2020-04-06 15:00:00,192.99,193.79,192.89,193.79,10670.0,171.3814,172.0918,171.2926,172.0918,10670.0
2020-04-06 15:05:00,193.59,194.45,193.58,194.28,10879.0,171.9142,172.6779,171.9053,172.5269,10879.0
2020-04-06 15:10:00,194.28,194.46,194.05,194.31,11038.0,172.5269,172.6868,172.3227,172.5536,11038.0
2020-04-06 15:15:00,194.31,194.57,193.31,193.31,10973.0,172.5536,172.7845,171.6655,171.6655,10973.0
2020-04-06 15:20:00,193.41,193.61,192.75,193.14,20728.0,171.7543,171.932,171.1682,171.5146,20728.0
2020-04-06 15:25:00,193.24,193.75,193.06,193.62,11150.0,171.6034,172.0563,171.4435,171.9408,11150.0
2020-04-06 15:30:00,193.56,193.69,193.09,193.09,23933.0,171.8875,172.003,171.4702,171.4702,23933.0
2020-04-06 15:35:00,193.13,193.64,193.01,193.64,16512.0,171.5057,171.9586,171.3991,171.9586,16512.0
2020-04-06 15:40:00,193.64,193.86,193.41,193.52,52507.0,171.9586,172.154,171.7543,171.852,52507.0
2020-04-06 15:45:00,193.5,193.5,192.2,192.55,47215.0,171.8343,171.8343,170.6798,170.9906,47215.0
2020-04-06 15:50:00,192.55,194.2,192.23,194.04,152656.0,170.9906,172.4559,170.7065,172.3138,152656.0
2020-04-06 15:55:00,193.86,194.83,193.3,193.53,161128.0,172.154,173.0154,171.6567,171.8609,161128.0
2020-04-07 09:30:00,198.58,199.98,198.25,199.13,31220.0,176.3455,177.5887,176.0524,176.8339,31220.0
2020-04-07 09:35:00,198.91,199.85,198.56,199.49,7809.0,176.6385,177.4733,176.3277,177.1536,7809.0
2020-04-07 09:40:00,199.79,200.44,198.88,199.03,12129.0,177.42,177.9972,176.6119,176.7451,12129.0
2020-04-07 09:45:00,199.4,200.11,198.85,199.78,10122.0,177.0737,177.7042,176.5852,177.4111,10122.0
2020-04-07 09:50:00,199.77,202.11,199.68,202.11,16987.0,177.4022,179.4802,177.3223,179.4802,16987.0
2020-04-07 09:55:00,202.11,202.11,200.82,201.25,4341.0,179.4802,179.4802,178.3347,178.7165,4341.0
2020-04-07 10:00:00,201.05,202.35,200.66,200.88,12203.0,178.5389,179.6934,178.1926,178.3879,12203.0
2020-04-07 10:05:00,201.19,201.48,200.56,200.8,8889.0,178.6632,178.9208,178.1038,178.3169,8889.0
2020-04-07 10:10:00,201.03,201.35,199.82,200.21,20215.0,178.5212,178.8053,177.4466,177.793,20215.0
2020-04-07 10:15:00,200.06,201.31,199.95,201.31,8647.0,177.6598,178.7698,177.5621,178.7698,8647.0
2020-04-07 10:20:00,201.38,201.42,200.48,201.16,4758.0,178.832,178.8675,178.0327,178.6366,4758.0
2020-04-07 10:25:00,200.6,200.97,200.08,200.26,6801.0,178.1393,178.4679,177.6775,177.8374,6801.0
2020-04-07 10:30:00,200.11,201.25,200.11,201.25,4854.0,177.7042,178.7165,177.7042,178.7165,4854.0
2020-04-07 10:35:00,201.34,201.62,200.88,201.18,6560.0,178.7964,179.0451,178.3879,178.6544,6560.0
2020-04-07 10:40:00,200.95,201.54,200.8,201.27,6812.0,178.4501,178.974,178.3169,178.7343,6812.0
2020-04-07 10:45:00,201.27,201.88,201.04,201.07,6270.0,178.7343,179.276,178.53,178.5567,6270.0
2020-04-07 10:50:00,201.09,201.52,200.48,200.79,4768.0,178.5744,178.9563,178.0327,178.308,4768.0
2020-04-07 10:55:00,200.63,201.56,200.62,200.93,5591.0,178.1659,178.9918,178.1571,178.4323,5591.0
2020-04-07 11:00:00,200.84,201.36,200.58,201.36,5913.0,178.3524,178.8142,178.1215,178.8142,5913.0
2020-04-07 11:05:00,201.41,201.83,201.33,201.47,2862.0,178.8586,179.2316,178.7876,178.9119,2862.0
2020-04-07 11:10:00,201.71,202.17,201.55,201.96,8214.0,179.125,179.5335,178.9829,179.347,8214.0
2020-04-07 11:15:00,202.17,202.62,202.07,202.62,4600.0,179.5335,179.9331,179.4447,179.9331,4600.0
2020-04-07 11:20:00,202.65,203.04,202.4,202.55,8776.0,179.9598,180.3061,179.7378,179.871,8776.0
2020-04-07 11:25:00,202.45,202.79,201.94,202.79,9290.0,179.7822,180.0841,179.3293,180.0841,9290.0
2020-04-07 11:30:00,203.02,203.04,202.11,202.28,6805.0,180.2883,180.3061,179.4802,179.6312,6805.0
2020-04-07 11:35:00,202.45,202.76,202.14,202.76,7364.0,179.7822,180.0574,179.5069,180.0574,7364.0
2020-04-07 11:40:00,202.83,203.31,202.57,203.08,3460.0,180.1196,180.5459,179.8887,180.3416,3460.0
2020-04-07 11:45:00,203.03,203.17,202.76,202.94,3195.0,180.2972,180.4215,180.0574,180.2173,3195.0
2020-04-07 11:50:00,202.99,203.22,202.74,203.01,5536.0,180.2617,180.4659,180.0397,180.2795,5536.0
2020-04-07 11:55:00,203.01,203.39,202.91,203.14,7020.0,180.2795,180.6169,180.1907,180.3949,7020.0
2020-04-07 12:00:00,203.37,204.24,203.36,204.24,5250.0,180.5991,181.3717,180.5903,181.3717,5250.0
2020-04-07 12:05:00,204.66,205.54,204.65,205.4,3987.0,181.7447,182.5262,181.7358,182.4019,3987.0
2020-04-07 12:10:00,205.44,205.54,204.88,205.13,2823.0,182.4374,182.5262,181.9401,182.1621,2823.0
2020-04-07 12:15:00,204.95,205.49,204.95,205.38,5611.0,182.0022,182.4818,182.0022,182.3841,5611.0
2020-04-07 12:20:00,205.07,205.61,204.58,204.72,6930.0,182.1088,182.5883,181.6737,181.798,6930.0
2020-04-07 12:25:00,204.84,205.16,204.33,204.92,5110.0,181.9046,182.1887,181.4517,181.9756,5110.0
2020-04-07 12:30:00,204.98,205.17,204.21,204.4,3894.0,182.0289,182.1976,181.3451,181.5138,3894.0
2020-04-07 12:35:00,204.29,204.8,204.22,204.61,6658.0,181.4161,181.869,181.354,181.7003,6658.0
2020-04-07 12:40:00,204.73,205.09,204.42,204.64,9669.0,181.8069,182.1266,181.5316,181.7269,9669.0
2020-04-07 12:45:00,204.87,205.03,204.6,205.02,1776.0,181.9312,182.0733,181.6914,182.0644,1776.0
2020-04-07 12:50:00,204.97,205.08,204.44,204.98,3023.0,182.02,182.1177,181.5493,182.0289,3023.0
2020-04-07 12:55:00,204.97,205.35,204.8,204.84,3977.0,182.02,182.3575,181.869,181.9046,3977.0
2020-04-07 13:00:00,204.72,205.33,204.72,205.07,3594.0,181.798,182.3397,181.798,182.1088,3594.0
2020-04-07 13:05:00,205.15,205.37,204.63,204.75,3205.0,182.1798,182.3752,181.7181,181.8246,3205.0
2020-04-07 13:10:00,204.77,204.95,204.54,204.95,7533.0,181.8424,182.0022,181.6381,182.0022,7533.0
2020-04-07 13:15:00,204.76,204.93,204.5,204.59,8886.0,181.8335,181.9845,181.6026,181.6825,8886.0
2020-04-07 13:20:00,204.62,204.96,204.46,204.8,5646.0,181.7092,182.0111,181.5671,181.869,5646.0
2020-04-07 13:25:00,204.92,204.92,204.18,204.37,6056.0,181.9756,181.9756,181.3185,181.4872,6056.0
2020-04-07 13:30:00,204.36,204.36,203.98,204.07,3058.0,181.4783,181.4783,181.1408,181.2208,3058.0
2020-04-07 13:35:00,203.93,204.16,203.93,204.15,6694.0,181.0964,181.3007,181.0964,181.2918,6694.0
2020-04-07 13:40:00,204.05,204.93,204.04,204.39,7140.0,181.203,181.9845,181.1941,181.5049,7140.0
2020-04-07 13:45:00,204.6,204.86,204.49,204.56,4107.0,181.6914,181.9223,181.5937,181.6559,4107.0
2020-04-07 13:50:00,204.4,204.4,203.53,203.92,5533.0,181.5138,181.5138,180.7412,181.0876,5533.0
2020-04-07 13:55:00,203.73,204.04,203.59,203.85,5469.0,180.9188,181.1941,180.7945,181.0254,5469.0
2020-04-07 14:00:00,204.01,204.16,203.69,203.81,13476.0,181.1675,181.3007,180.8833,180.9899,13476.0
2020-04-07 14:05:00,203.81,204.14,203.44,204.12,11852.0,180.9899,181.2829,180.6613,181.2652,11852.0
2020-04-07 14:10:00,204.29,204.5,203.77,203.77,5422.0,181.4161,181.6026,180.9544,180.9544,5422.0
2020-04-07 14:15:00,203.85,203.95,203.11,203.12,4237.0,181.0254,181.1142,180.3683,180.3771,4237.0
2020-04-07 14:20:00,203.24,204.22,202.97,203.99,22104.0,180.4837,181.354,180.2439,181.1497,22104.0
2020-04-07 14:25:00,204.14,204.48,203.9,203.91,6423.0,181.2829,181.5849,181.0698,181.0787,6423.0
2020-04-07 14:30:00,203.99,204.33,203.55,203.55,3100.0,181.1497,181.4517,180.759,180.759,3100.0
2020-04-07 14:35:00,203.51,203.52,202.84,202.9,6427.0,180.7235,180.7324,180.1285,180.1818,6427.0
2020-04-07 14:40:00,202.78,202.9,202.12,202.37,7363.0,180.0752,180.1818,179.4891,179.7111,7363.0
2020-04-07 14:45:00,202.44,202.89,202.36,202.37,9740.0,179.7733,180.1729,179.7022,179.7111,9740.0
2020-04-07 14:50:00,202.39,202.68,201.92,201.99,10227.0,179.7289,179.9864,179.3115,179.3737,10227.0
2020-04-07 14:55:00,201.86,202.17,201.57,201.91,8291.0,179.2582,179.5335,179.0007,179.3026,8291.0
2020-04-07 15:00:00,201.91,202.77,201.88,202.61,6577.0,179.3026,180.0663,179.276,179.9242,6577.0
2020-04-07 15:05:00,202.61,202.74,201.85,202.56,7656.0,179.9242,180.0397,179.2493,179.8798,7656.0
2020-04-07 15:10:00,202.78,203.32,202.3,203.2,10210.0,180.0752,180.5547,179.649,180.4482,10210.0
2020-04-07 15:15:00,203.21,203.28,201.72,201.72,11151.0,180.4571,180.5192,179.1339,179.1339,11151.0
2020-04-07 15:20:00,201.9,202.0,200.67,200.89,10794.0,179.2937,179.3825,178.2015,178.3968,10794.0
2020-04-07 15:25:00,201.01,201.83,200.86,201.05,16953.0,178.5034,179.2316,178.3702,178.5389,16953.0
2020-04-07 15:30:00,201.11,201.83,200.56,201.71,15593.0,178.5922,179.2316,178.1038,179.125,15593.0
2020-04-07 15:35:00,201.48,202.99,201.44,202.85,24546.0,178.9208,180.2617,178.8852,180.1374,24546.0
2020-04-07 15:40:00,202.83,204.26,202.54,203.49,27183.0,180.1196,181.3895,179.8621,180.7057,27183.0
2020-04-07 15:45:00,203.48,205.0,203.48,205.0,28345.0,180.6968,182.0466,180.6968,182.0466,28345.0
2020-04-07 15:50:00,205.5,205.5,202.4,203.17,76480.0,182.4907,182.4907,179.7378,180.4215,76480.0
2020-04-07 15:55:00,203.17,203.61,201.77,201.79,114389.0,180.4215,180.8123,179.1783,179.1961,114389.0
2020-04-08 09:30:00,203.47,205.16,203.4,204.43,13926.0,180.688,182.1887,180.6258,181.5405,13926.0
2020-04-08 09:35:00,204.53,204.53,203.5,203.73,8924.0,181.6293,181.6293,180.7146,180.9188,8924.0
2020-04-08 09:40:00,203.75,205.05,203.75,204.79,3217.0,180.9366,182.091,180.9366,181.8602,3217.0
2020-04-08 09:45:00,204.98,205.42,203.8,204.54,8562.0,182.0289,182.4196,180.981,181.6381,8562.0
2020-04-08 09:50:00,204.17,204.47,203.1,203.47,3800.0,181.3096,181.576,180.3594,180.688,3800.0
2020-04-08 09:55:00,203.45,203.45,202.74,202.81,3776.0,180.6702,180.6702,180.0397,180.1018,3776.0
2020-04-08 10:00:00,202.47,202.97,202.02,202.02,3204.0,179.7999,180.2439,179.4003,179.4003,3204.0
2020-04-08 10:05:00,202.02,202.48,201.07,201.07,2778.0,179.4003,179.8088,178.5567,178.5567,2778.0
2020-04-08 10:10:00,201.53,202.95,201.36,202.95,2988.0,178.9652,180.2262,178.8142,180.2262,2988.0
2020-04-08 10:15:00,202.94,203.77,202.89,203.73,7753.0,180.2173,180.9544,180.1729,180.9188,7753.0
2020-04-08 10:20:00,203.9,204.11,203.57,203.89,2736.0,181.0698,181.2563,180.7768,181.0609,2736.0
2020-04-08 10:25:00,204.09,204.55,204.04,204.32,4920.0,181.2385,181.647,181.1941,181.4428,4920.0
2020-04-08 10:30:00,204.51,204.99,204.37,204.71,3097.0,181.6115,182.0378,181.4872,181.7891,3097.0
2020-04-08 10:35:00,204.87,205.08,204.59,204.69,1612.0,181.9312,182.1177,181.6825,181.7714,1612.0
2020-04-08 10:40:00,204.99,205.5,204.81,205.1,14188.0,182.0378,182.4907,181.8779,182.1354,14188.0
2020-04-08 10:45:00,205.27,206.36,205.22,206.3,10595.0,182.2864,183.2544,182.242,183.2011,10595.0
2020-04-08 10:50:00,206.31,206.71,206.2,206.53,15286.0,183.21,183.5652,183.1123,183.4053,15286.0
2020-04-08 10:55:00,206.53,206.89,205.93,206.87,6976.0,183.4053,183.725,182.8725,183.7073,6976.0
2020-04-08 11:00:00,206.97,206.97,206.22,206.22,15443.0,183.7961,183.7961,183.13,183.13,15443.0
2020-04-08 11:05:00,206.34,206.34,205.48,206.0,3687.0,183.2366,183.2366,182.4729,182.9347,3687.0
2020-04-08 11:10:00,205.99,206.58,205.98,206.5,4006.0,182.9258,183.4497,182.9169,183.3787,4006.0
2020-04-08 11:15:00,206.31,207.0,206.27,206.94,3384.0,183.21,183.8227,183.1744,183.7694,3384.0
2020-04-08 11:20:00,206.95,207.4,206.95,207.37,10588.0,183.7783,184.1779,183.7783,184.1513,10588.0
2020-04-08 11:25:00,207.23,208.29,207.19,207.98,9326.0,184.027,184.9683,183.9914,184.693,9326.0
2020-04-08 11:30:00,207.98,208.08,207.74,207.89,8076.0,184.693,184.7818,184.4798,184.6131,8076.0
2020-04-08 11:35:00,207.87,208.56,207.86,208.34,5780.0,184.5953,185.208,184.5864,185.0127,5780.0
2020-04-08 11:40:00,208.5,209.15,208.15,208.98,19260.0,185.1548,185.732,184.8439,185.581,19260.0
2020-04-08 11:45:00,208.81,209.06,208.55,208.82,6701.0,185.43,185.6521,185.1992,185.4389,6701.0
2020-04-08 11:50:00,208.88,209.53,208.69,209.4,10054.0,185.4922,186.0694,185.3235,185.954,10054.0
2020-04-08 11:55:00,209.3,209.75,209.14,209.3,4580.0,185.8652,186.2648,185.7231,185.8652,4580.0
2020-04-08 12:00:00,209.07,209.45,208.65,209.45,4349.0,185.6609,185.9984,185.288,185.9984,4349.0
2020-04-08 12:05:00,209.58,209.58,208.5,208.5,3458.0,186.1138,186.1138,185.1548,185.1548,3458.0
2020-04-08 12:10:00,208.41,208.41,207.79,208.0,7423.0,185.0748,185.0748,184.5243,184.7107,7423.0
2020-04-08 12:15:00,208.01,209.03,208.0,209.01,9425.0,184.7196,185.6254,184.7107,185.6077,9425.0
2020-04-08 12:20:00,208.98,208.98,208.47,208.47,4223.0,185.581,185.581,185.1281,185.1281,4223.0
2020-04-08 12:25:00,208.55,208.57,208.11,208.42,3050.0,185.1992,185.2169,184.8084,185.0837,3050.0
2020-04-08 12:30:00,208.59,208.88,208.58,208.68,1709.0,185.2347,185.4922,185.2258,185.3146,1709.0
2020-04-08 12:35:00,208.66,209.42,208.3,209.27,13532.0,185.2968,185.9717,184.9771,185.8385,13532.0
2020-04-08 12:40:00,209.09,209.45,208.94,208.94,4982.0,185.6787,185.9984,185.5455,185.5455,4982.0
2020-04-08 12:45:00,209.21,209.54,209.11,209.23,4721.0,185.7853,186.0783,185.6965,185.803,4721.0
2020-04-08 12:50:00,209.14,209.37,208.89,209.04,3150.0,185.7231,185.9273,185.5011,185.6343,3150.0
2020-04-08 12:55:00,209.22,209.59,209.06,209.49,14692.0,185.7941,186.1227,185.6521,186.0339,14692.0
2020-04-08 13:00:00,209.63,209.7,209.3,209.7,5071.0,186.1582,186.2204,185.8652,186.2204,5071.0
2020-04-08 13:05:00,209.57,209.75,209.45,209.45,2009.0,186.1049,186.2648,185.9984,185.9984,2009.0
2020-04-08 13:10:00,209.34,209.87,209.3,209.87,4766.0,185.9007,186.3714,185.8652,186.3714,4766.0
2020-04-08 13:15:00,209.83,210.22,209.73,209.96,8456.0,186.3358,186.6822,186.247,186.4513,8456.0
2020-04-08 13:20:00,209.98,210.19,209.78,209.98,3389.0,186.469,186.6555,186.2914,186.469,3389.0
2020-04-08 13:25:00,210.06,210.06,209.53,209.53,6016.0,186.5401,186.5401,186.0694,186.0694,6016.0
2020-04-08 13:30:00,209.75,209.78,209.27,209.43,5475.0,186.2648,186.2914,185.8385,185.9806,5475.0
2020-04-08 13:35:00,209.33,209.33,208.9,209.13,7316.0,185.8918,185.8918,185.51,185.7142,7316.0
2020-04-08 13:40:00,209.32,209.32,208.95,209.09,4349.0,185.8829,185.8829,185.5544,185.6787,4349.0
2020-04-08 13:45:00,209.19,209.48,209.09,209.26,6583.0,185.7675,186.025,185.6787,185.8297,6583.0
2020-04-08 13:50:00,209.26,209.47,209.17,209.35,10627.0,185.8297,186.0161,185.7497,185.9096,10627.0
2020-04-08 13:55:00,209.34,209.52,209.14,209.35,12944.0,185.9007,186.0605,185.7231,185.9096,12944.0
2020-04-08 14:00:00,209.43,210.31,209.4,210.27,9556.0,185.9806,186.7621,185.954,186.7266,9556.0
2020-04-08 14:05:00,210.26,211.33,210.26,211.33,7898.0,186.7177,187.6679,186.7177,187.6679,7898.0
2020-04-08 14:10:00,211.4,211.51,211.01,211.45,16523.0,187.73,187.8277,187.3837,187.7744,16523.0
2020-04-08 14:15:00,211.47,212.68,211.39,212.68,4126.0,187.7922,188.8667,187.7212,188.8667,4126.0
2020-04-08 14:20:00,212.71,213.07,212.34,212.91,10423.0,188.8934,189.2131,188.5648,189.071,10423.0
2020-04-08 14:25:00,212.98,213.57,212.88,213.25,7559.0,189.1331,189.6571,189.0443,189.3729,7559.0
2020-04-08 14:30:00,213.35,213.74,213.14,213.44,7884.0,189.4617,189.808,189.2752,189.5416,7884.0
2020-04-08 14:35:00,213.32,213.35,212.82,213.34,10777.0,189.4351,189.4617,188.9911,189.4528,10777.0
2020-04-08 14:40:00,213.34,214.27,213.33,213.68,10188.0,189.4528,190.2787,189.444,189.7548,10188.0
2020-04-08 14:45:00,213.72,213.85,213.2,213.25,10516.0,189.7903,189.9057,189.3285,189.3729,10516.0
2020-04-08 14:50:00,213.21,214.33,213.2,214.21,8163.0,189.3374,190.332,189.3285,190.2254,8163.0
2020-04-08 14:55:00,214.23,214.48,213.82,214.03,11180.0,190.2432,190.4652,189.8791,190.0656,11180.0
2020-04-08 15:00:00,214.14,215.05,214.01,214.86,6833.0,190.1633,190.9714,190.0478,190.8026,6833.0
2020-04-08 15:05:00,214.9,215.06,214.59,215.06,6608.0,190.8382,190.9802,190.5629,190.9802,6608.0
2020-04-08 15:10:00,215.05,215.05,214.13,214.14,12257.0,190.9714,190.9714,190.1544,190.1633,12257.0
2020-04-08 15:15:00,214.21,214.65,214.17,214.17,9505.0,190.2254,190.6162,190.1899,190.1899,9505.0
2020-04-08 15:20:00,214.17,214.43,213.17,213.41,18478.0,190.1899,190.4208,189.3019,189.515,18478.0
2020-04-08 15:25:00,213.48,214.29,213.41,214.1,9073.0,189.5772,190.2965,189.515,190.1277,9073.0
2020-04-08 15:30:00,214.08,214.76,213.47,213.77,20514.0,190.11,190.7138,189.5683,189.8347,20514.0
2020-04-08 15:35:00,213.95,213.95,212.94,213.29,11838.0,189.9945,189.9945,189.0976,189.4084,11838.0
2020-04-08 15:40:00,213.28,214.95,212.89,214.67,19720.0,189.3995,190.8826,189.0532,190.6339,19720.0
2020-04-08 15:45:00,214.73,215.11,214.38,214.85,26150.0,190.6872,191.0246,190.3764,190.7938,26150.0
2020-04-08 15:50:00,215.57,217.58,214.83,216.57,61116.0,191.4331,193.2181,190.776,192.3212,61116.0
2020-04-08 15:55:00,216.68,216.73,215.51,215.75,118068.0,192.4189,192.4633,191.3799,191.593,118068.0
2020-04-09 09:30:00,215.13,218.0,215.13,215.69,30889.0,191.0424,193.5911,191.0424,191.5397,30889.0
2020-04-09 09:35:00,215.68,219.18,215.61,218.36,17752.0,191.5308,194.6389,191.4687,193.9108,17752.0
2020-04-09 09:40:00,218.48,219.44,217.39,218.48,14990.0,194.0173,194.8698,193.0494,194.0173,14990.0
2020-04-09 09:45:00,218.4,219.28,218.01,218.05,14360.0,193.9463,194.7277,193.5999,193.6355,14360.0
2020-04-09 09:50:00,218.36,219.23,218.03,218.92,8900.0,193.9108,194.6833,193.6177,194.4081,8900.0
2020-04-09 09:55:00,219.07,219.43,218.41,218.81,15414.0,194.5413,194.8609,193.9552,194.3104,15414.0
2020-04-09 10:00:00,218.7,218.85,217.29,217.29,12334.0,194.2127,194.3459,192.9606,192.9606,12334.0
2020-04-09 10:05:00,217.28,217.47,216.54,216.55,14851.0,192.9517,193.1204,192.2945,192.3034,14851.0
2020-04-09 10:10:00,216.94,217.85,216.83,217.64,11425.0,192.6497,193.4579,192.5521,193.2714,11425.0
2020-04-09 10:15:00,217.77,218.22,216.47,216.82,11555.0,193.3868,193.7864,192.2324,192.5432,11555.0
2020-04-09 10:20:00,216.69,218.49,216.68,217.13,15429.0,192.4277,194.0262,192.4189,192.8185,15429.0
2020-04-09 10:25:00,217.47,218.66,217.45,218.55,13889.0,193.1204,194.1772,193.1026,194.0795,13889.0
2020-04-09 10:30:00,218.55,218.55,216.71,217.73,16525.0,194.0795,194.0795,192.4455,193.3513,16525.0
2020-04-09 10:35:00,217.74,218.85,217.35,218.72,8802.0,193.3602,194.3459,193.0138,194.2304,8802.0
2020-04-09 10:40:00,218.61,218.77,217.88,218.02,11685.0,194.1328,194.2748,193.4845,193.6088,11685.0
2020-04-09 10:45:00,217.86,218.91,217.86,218.33,10519.0,193.4667,194.3992,193.4667,193.8841,10519.0
2020-04-09 10:50:00,218.3,218.75,218.1,218.4,5902.0,193.8575,194.2571,193.6799,193.9463,5902.0
2020-04-09 10:55:00,218.49,219.15,218.09,218.31,14755.0,194.0262,194.6123,193.671,193.8664,14755.0
2020-04-09 11:00:00,218.11,218.11,216.65,216.85,8233.0,193.6887,193.6887,192.3922,192.5698,8233.0
2020-04-09 11:05:00,216.61,217.3,215.64,217.3,6278.0,192.3567,192.9694,191.4953,192.9694,6278.0
2020-04-09 11:10:00,217.52,218.01,216.8,216.91,7811.0,193.1648,193.5999,192.5254,192.6231,7811.0
2020-04-09 11:15:00,216.97,216.97,215.94,216.55,6724.0,192.6764,192.6764,191.7617,192.3034,6724.0
2020-04-09 11:20:00,216.69,217.79,216.53,216.56,6392.0,192.4277,193.4046,192.2857,192.3123,6392.0
2020-04-09 11:25:00,216.6,218.26,216.38,218.14,6638.0,192.3478,193.8219,192.1524,193.7154,6638.0
2020-04-09 11:30:00,218.03,218.16,217.27,217.45,8335.0,193.6177,193.7331,192.9428,193.1026,8335.0
2020-04-09 11:35:00,217.28,218.69,217.27,218.69,4478.0,192.9517,194.2038,192.9428,194.2038,4478.0
2020-04-09 11:40:00,218.69,219.13,218.44,218.91,7399.0,194.2038,194.5945,193.9818,194.3992,7399.0
2020-04-09 11:45:00,219.07,219.29,218.7,219.16,5924.0,194.5413,194.7366,194.2127,194.6212,5924.0
2020-04-09 11:50:00,219.13,219.13,217.81,217.95,6599.0,194.5945,194.5945,193.4223,193.5467,6599.0
2020-04-09 11:55:00,217.81,219.41,217.63,219.24,8039.0,193.4223,194.8432,193.2625,194.6922,8039.0
2020-04-09 12:00:00,219.36,220.05,219.26,219.99,12700.0,194.7988,195.4115,194.71,195.3582,12700.0
2020-04-09 12:05:00,220.26,220.4,219.75,219.75,3657.0,195.598,195.7223,195.1451,195.1451,3657.0
2020-04-09 12:10:00,219.98,220.14,219.64,219.65,4097.0,195.3494,195.4915,195.0474,195.0563,4097.0
2020-04-09 12:15:00,219.63,220.01,219.43,220.01,8370.0,195.0386,195.376,194.8609,195.376,8370.0
2020-04-09 12:20:00,219.98,220.44,219.8,220.26,8546.0,195.3494,195.7579,195.1895,195.598,8546.0
2020-04-09 12:25:00,220.31,220.41,219.89,219.96,8144.0,195.6424,195.7312,195.2694,195.3316,8144.0
2020-04-09 12:30:00,219.99,220.62,219.88,219.94,7487.0,195.3582,195.9177,195.2606,195.3138,7487.0
2020-04-09 12:35:00,220.03,220.45,219.75,220.37,5598.0,195.3938,195.7667,195.1451,195.6957,5598.0
2020-04-09 12:40:00,220.54,220.92,220.03,220.85,10108.0,195.8467,196.1841,195.3938,196.122,10108.0
2020-04-09 12:45:00,220.49,220.58,220.13,220.32,4248.0,195.8023,195.8822,195.4826,195.6513,4248.0
2020-04-09 12:50:00,220.16,220.82,220.15,220.56,4436.0,195.5092,196.0953,195.5003,195.8644,4436.0
2020-04-09 12:55:00,220.67,221.39,220.63,221.24,4023.0,195.9621,196.6015,195.9266,196.4683,4023.0
2020-04-09 13:00:00,221.24,221.46,220.76,220.99,5199.0,196.4683,196.6637,196.042,196.2463,5199.0
2020-04-09 13:05:00,221.09,221.13,220.72,220.92,4700.0,196.3351,196.3706,196.0065,196.1841,4700.0
2020-04-09 13:10:00,220.79,221.07,220.46,221.04,4291.0,196.0687,196.3173,195.7756,196.2907,4291.0
2020-04-09 13:15:00,220.99,221.21,220.7,220.84,5199.0,196.2463,196.4416,195.9887,196.1131,5199.0
2020-04-09 13:20:00,220.9,222.08,220.89,221.77,5060.0,196.1664,197.2142,196.1575,196.9389,5060.0
2020-04-09 13:25:00,221.77,222.21,221.56,222.21,3645.0,196.9389,197.3297,196.7525,197.3297,3645.0
2020-04-09 13:30:00,222.24,222.6,221.55,221.55,7372.0,197.3563,197.676,196.7436,196.7436,7372.0
2020-04-09 13:35:00,221.56,221.62,221.03,221.03,5865.0,196.7525,196.8057,196.2818,196.2818,5865.0
2020-04-09 13:40:00,220.93,221.32,220.78,221.07,4810.0,196.193,196.5393,196.0598,196.3173,4810.0
2020-04-09 13:45:00,220.94,221.62,220.94,221.0,3670.0,196.2019,196.8057,196.2019,196.2552,3670.0
2020-04-09 13:50:00,220.96,221.26,220.76,221.02,5870.0,196.2196,196.486,196.042,196.2729,5870.0
2020-04-09 13:55:00,220.87,220.87,219.95,219.99,15453.0,196.1397,196.1397,195.3227,195.3582,15453.0
2020-04-09 14:00:00,219.88,220.17,219.29,219.29,9440.0,195.2606,195.5181,194.7366,194.7366,9440.0
2020-04-09 14:05:00,219.26,219.31,218.46,218.7,9612.0,194.71,194.7544,193.9996,194.2127,9612.0
2020-04-09 14:10:00,218.71,219.21,218.7,218.91,8846.0,194.2216,194.6656,194.2127,194.3992,8846.0
2020-04-09 14:15:00,218.77,219.22,217.23,217.27,22709.0,194.2748,194.6745,192.9073,192.9428,22709.0
2020-04-09 14:20:00,217.49,217.6,216.45,217.57,9764.0,193.1382,193.2358,192.2146,193.2092,9764.0
2020-04-09 14:25:00,217.49,218.03,216.81,216.81,9322.0,193.1382,193.6177,192.5343,192.5343,9322.0
2020-04-09 14:30:00,216.64,218.12,216.63,217.68,8083.0,192.3833,193.6976,192.3745,193.3069,8083.0
2020-04-09 14:35:00,217.35,218.95,217.35,218.64,20042.0,193.0138,194.4347,193.0138,194.1594,20042.0
2020-04-09 14:40:00,218.79,220.0,218.79,220.0,18977.0,194.2926,195.3671,194.2926,195.3671,18977.0
2020-04-09 14:45:00,220.09,220.63,219.09,219.09,6464.0,195.447,195.9266,194.559,194.559,6464.0
2020-04-09 14:50:00,219.0,219.17,217.93,218.15,10081.0,194.4791,194.6301,193.5289,193.7243,10081.0
2020-04-09 14:55:00,218.15,219.13,217.83,218.82,9901.0,193.7243,194.5945,193.4401,194.3192,9901.0
2020-04-09 15:00:00,218.76,219.62,218.55,219.47,6820.0,194.266,195.0297,194.0795,194.8965,6820.0
2020-04-09 15:05:00,219.47,220.13,219.01,219.74,12723.0,194.8965,195.4826,194.488,195.1362,12723.0
2020-04-09 15:10:00,219.75,221.19,219.75,220.67,9087.0,195.1451,196.4239,195.1451,195.9621,9087.0
2020-04-09 15:15:00,220.79,220.93,219.84,219.93,14056.0,196.0687,196.193,195.225,195.305,14056.0
2020-04-09 15:20:00,220.2,220.2,218.83,218.83,13592.0,195.5447,195.5447,194.3281,194.3281,13592.0
2020-04-09 15:25:00,218.81,219.16,218.53,219.09,27192.0,194.3104,194.6212,194.0617,194.559,27192.0
2020-04-09 15:30:00,218.99,219.85,218.99,219.83,22417.0,194.4702,195.2339,194.4702,195.2162,22417.0
2020-04-09 15:35:00,219.7,219.84,218.74,219.09,24561.0,195.1007,195.225,194.2482,194.559,24561.0
2020-04-09 15:40:00,219.05,219.27,218.62,218.9,20620.0,194.5235,194.7189,194.1416,194.3903,20620.0
2020-04-09 15:45:00,218.94,219.21,218.09,218.1,18620.0,194.4258,194.6656,193.671,193.6799,18620.0
2020-04-09 15:50:00,218.2,219.69,218.07,218.98,38150.0,193.7687,195.0918,193.6532,194.4613,38150.0
2020-04-09 15:55:00,218.84,219.4,218.8,219.28,79240.0,194.337,194.8343,194.3015,194.7277,79240.0
2020-04-13 09:30:00,218.2,219.99,218.05,218.22,28569.0,193.7687,195.3582,193.6355,193.7864,28569.0
2020-04-13 09:35:00,218.2,218.7,217.51,218.04,8215.0,193.7687,194.2127,193.1559,193.6266,8215.0
2020-04-13 09:40:00,218.36,218.36,217.03,217.06,2214.0,193.9108,193.9108,192.7297,192.7563,2214.0
2020-04-13 09:45:00,217.45,217.47,215.4,216.1,8102.0,193.1026,193.1204,191.2822,191.9038,8102.0
2020-04-13 09:50:00,216.77,217.09,216.08,216.09,5002.0,192.4988,192.783,191.886,191.8949,5002.0
2020-04-13 09:55:00,216.29,216.8,215.62,215.63,4622.0,192.0725,192.5254,191.4775,191.4864,4622.0
2020-04-13 10:00:00,215.75,216.49,215.39,216.19,5283.0,191.593,192.2501,191.2733,191.9837,5283.0
2020-04-13 10:05:00,216.38,216.64,215.82,216.21,3877.0,192.1524,192.3833,191.6552,192.0015,3877.0
2020-04-13 10:10:00,216.19,216.31,215.61,215.77,4553.0,191.9837,192.0903,191.4687,191.6107,4553.0
2020-04-13 10:15:00,215.91,215.91,215.01,215.26,5515.0,191.7351,191.7351,190.9358,191.1579,5515.0
2020-04-13 10:20:00,215.35,215.57,215.0,215.0,8174.0,191.2378,191.4331,190.927,190.927,8174.0
2020-04-13 10:25:00,214.57,214.9,214.44,214.56,3205.0,190.5451,190.8382,190.4297,190.5362,3205.0
2020-04-13 10:30:00,214.56,216.05,214.29,215.43,4617.0,190.5362,191.8594,190.2965,191.3088,4617.0
2020-04-13 10:35:00,215.23,215.61,214.7,214.71,2858.0,191.1312,191.4687,190.6606,190.6694,2858.0
2020-04-13 10:40:00,214.87,215.37,214.59,214.6,7898.0,190.8115,191.2555,190.5629,190.5718,7898.0
2020-04-13 10:45:00,214.72,214.94,214.61,214.78,5978.0,190.6783,190.8737,190.5806,190.7316,5978.0
2020-04-13 10:50:00,214.9,215.07,214.62,214.81,10894.0,190.8382,190.9891,190.5895,190.7582,10894.0
2020-04-13 10:55:00,214.68,215.1,214.68,215.03,4103.0,190.6428,191.0158,190.6428,190.9536,4103.0
2020-04-13 11:00:00,214.92,215.02,213.62,213.8,16521.0,190.8559,190.9447,189.7015,189.8613,16521.0
2020-04-13 11:05:00,213.69,214.0,213.51,213.63,8500.0,189.7636,190.0389,189.6038,189.7104,8500.0
2020-04-13 11:10:00,213.76,214.85,213.76,214.58,6517.0,189.8258,190.7938,189.8258,190.554,6517.0
2020-04-13 11:15:00,214.44,215.15,214.42,214.77,6910.0,190.4297,191.0602,190.4119,190.7227,6910.0
2020-04-13 11:20:00,214.76,215.97,214.74,215.94,4775.0,190.7138,191.7884,190.6961,191.7617,4775.0
2020-04-13 11:25:00,215.86,217.45,215.8,216.98,9960.0,191.6907,193.1026,191.6374,192.6853,9960.0
2020-04-13 11:30:00,217.1,217.1,216.23,216.53,14221.0,192.7918,192.7918,192.0192,192.2857,14221.0
2020-04-13 11:35:00,216.39,216.49,215.62,215.75,5636.0,192.1613,192.2501,191.4775,191.593,5636.0
2020-04-13 11:40:00,215.65,215.65,215.18,215.18,3863.0,191.5042,191.5042,191.0868,191.0868,3863.0
2020-04-13 11:45:00,215.36,216.31,215.36,216.21,5838.0,191.2467,192.0903,191.2467,192.0015,5838.0
2020-04-13 11:50:00,216.39,216.43,215.83,216.2,3594.0,192.1613,192.1969,191.664,191.9926,3594.0
2020-04-13 11:55:00,216.07,216.62,215.83,216.11,7428.0,191.8772,192.3656,191.664,191.9127,7428.0
2020-04-13 12:00:00,215.93,216.83,215.92,216.83,4099.0,191.7528,192.5521,191.744,192.5521,4099.0
2020-04-13 12:05:00,216.92,216.98,215.84,216.04,5229.0,192.632,192.6853,191.6729,191.8505,5229.0
2020-04-13 12:10:00,216.23,216.62,216.03,216.24,6517.0,192.0192,192.3656,191.8416,192.0281,6517.0
2020-04-13 12:15:00,216.2,216.2,215.81,216.09,3986.0,191.9926,191.9926,191.6463,191.8949,3986.0
2020-04-13 12:20:00,215.91,216.32,215.79,216.21,2760.0,191.7351,192.0992,191.6285,192.0015,2760.0
2020-04-13 12:25:00,216.22,216.84,215.96,216.82,9570.0,192.0104,192.5609,191.7795,192.5432,9570.0
2020-04-13 12:30:00,216.64,216.69,215.93,215.93,3991.0,192.3833,192.4277,191.7528,191.7528,3991.0
2020-04-13 12:35:00,215.62,216.04,215.61,215.82,3162.0,191.4775,191.8505,191.4687,191.6552,3162.0
2020-04-13 12:40:00,216.08,216.5,215.72,216.5,2590.0,191.886,192.259,191.5663,192.259,2590.0
2020-04-13 12:45:00,216.9,216.9,216.33,216.33,4988.0,192.6142,192.6142,192.108,192.108,4988.0
2020-04-13 12:50:00,216.33,216.33,215.61,215.73,4726.0,192.108,192.108,191.4687,191.5752,4726.0
2020-04-13 12:55:00,215.64,215.76,215.51,215.66,2400.0,191.4953,191.6019,191.3799,191.5131,2400.0
2020-04-13 13:00:00,215.5,215.5,214.96,214.96,1149.0,191.371,191.371,190.8914,190.8914,1149.0
2020-04-13 13:05:00,215.18,215.18,214.6,215.18,4169.0,191.0868,191.0868,190.5718,191.0868,4169.0
2020-04-13 13:10:00,214.76,214.88,214.5,214.75,2015.0,190.7138,190.8204,190.4829,190.705,2015.0
2020-04-13 13:15:00,214.94,214.99,214.51,214.8,4057.0,190.8737,190.9181,190.4918,190.7494,4057.0
2020-04-13 13:20:00,214.81,215.08,214.78,214.84,2460.0,190.7582,190.998,190.7316,190.7849,2460.0
2020-04-13 13:25:00,215.09,215.17,214.46,215.14,5067.0,191.0069,191.0779,190.4474,191.0513,5067.0
2020-04-13 13:30:00,215.11,215.26,214.94,215.13,3752.0,191.0246,191.1579,190.8737,191.0424,3752.0
2020-04-13 13:35:00,215.07,215.62,214.98,215.52,2506.0,190.9891,191.4775,190.9092,191.3887,2506.0
2020-04-13 13:40:00,215.59,216.16,215.47,215.92,4481.0,191.4509,191.9571,191.3443,191.744,4481.0
2020-04-13 13:45:00,215.96,216.09,215.32,215.37,2612.0,191.7795,191.8949,191.2111,191.2555,2612.0
2020-04-13 13:50:00,215.54,216.38,215.41,216.2,3926.0,191.4065,192.1524,191.2911,191.9926,3926.0
2020-04-13 13:55:00,216.31,216.36,215.54,215.54,3725.0,192.0903,192.1347,191.4065,191.4065,3725.0
2020-04-13 14:00:00,215.54,215.78,215.24,215.72,3697.0,191.4065,191.6196,191.1401,191.5663,3697.0
2020-04-13 14:05:00,215.81,216.12,215.29,215.29,4559.0,191.6463,191.9216,191.1845,191.1845,4559.0
2020-04-13 14:10:00,215.31,215.53,214.89,215.08,4550.0,191.2023,191.3976,190.8293,190.998,4550.0
2020-04-13 14:15:00,214.96,215.44,214.96,215.39,2438.0,190.8914,191.3177,190.8914,191.2733,2438.0
2020-04-13 14:20:00,215.47,215.52,214.9,215.29,3650.0,191.3443,191.3887,190.8382,191.1845,3650.0
2020-04-13 14:25:00,215.19,215.26,214.91,215.04,2500.0,191.0957,191.1579,190.847,190.9625,2500.0
2020-04-13 14:30:00,215.16,216.0,215.11,216.0,3575.0,191.069,191.815,191.0246,191.815,3575.0
2020-04-13 14:35:00,216.02,216.02,215.71,215.75,3497.0,191.8328,191.8328,191.5575,191.593,3497.0
2020-04-13 14:40:00,216.01,216.18,215.53,215.74,5363.0,191.8239,191.9748,191.3976,191.5841,5363.0
2020-04-13 14:45:00,215.97,216.72,215.85,216.71,4661.0,191.7884,192.4544,191.6818,192.4455,4661.0
2020-04-13 14:50:00,216.4,216.76,215.96,215.98,7836.0,192.1702,192.4899,191.7795,191.7972,7836.0
2020-04-13 14:55:00,216.01,216.35,215.89,216.01,12260.0,191.8239,192.1258,191.7173,191.8239,12260.0
2020-04-13 15:00:00,216.01,216.01,214.72,214.75,8003.0,191.8239,191.8239,190.6783,190.705,8003.0
2020-04-13 15:05:00,214.91,215.17,214.61,214.96,9930.0,190.847,191.0779,190.5806,190.8914,9930.0
2020-04-13 15:10:00,214.9,215.36,214.9,215.23,4997.0,190.8382,191.2467,190.8382,191.1312,4997.0
2020-04-13 15:15:00,215.15,216.76,215.1,216.76,8969.0,191.0602,192.4899,191.0158,192.4899,8969.0
2020-04-13 15:20:00,216.92,217.2,216.39,216.51,10374.0,192.632,192.8806,192.1613,192.2679,10374.0
2020-04-13 15:25:00,216.4,216.84,216.01,216.67,9854.0,192.1702,192.5609,191.8239,192.41,9854.0
2020-04-13 15:30:00,216.6,217.08,216.48,216.73,4975.0,192.3478,192.7741,192.2413,192.4633,4975.0
2020-04-13 15:35:00,216.89,216.98,216.11,216.93,7251.0,192.6053,192.6853,191.9127,192.6409,7251.0
2020-04-13 15:40:00,217.03,217.68,216.56,217.68,8672.0,192.7297,193.3069,192.3123,193.3069,8672.0
2020-04-13 15:45:00,217.34,217.63,217.05,217.26,7706.0,193.005,193.2625,192.7474,192.9339,7706.0
2020-04-13 15:50:00,217.45,217.45,215.74,216.48,15037.0,193.1026,193.1026,191.5841,192.2413,15037.0
2020-04-13 15:55:00,216.44,216.89,215.99,216.19,51030.0,192.2057,192.6053,191.8061,191.9837,51030.0
2020-04-14 09:30:00,221.64,223.79,220.1,223.38,37615.0,196.8235,198.7328,195.4559,198.3687,37615.0
2020-04-14 09:35:00,223.01,224.28,222.28,223.4,6466.0,198.0401,199.1679,197.3918,198.3864,6466.0
2020-04-14 09:40:00,223.6,223.6,222.02,222.65,16214.0,198.564,198.564,197.161,197.7204,16214.0
2020-04-14 09:45:00,223.13,223.56,222.33,223.12,11788.0,198.1467,198.5285,197.4362,198.1378,11788.0
2020-04-14 09:50:00,223.25,223.82,222.71,222.94,10325.0,198.2532,198.7594,197.7737,197.9779,10325.0
2020-04-14 09:55:00,222.72,223.43,222.53,223.39,11908.0,197.7826,198.4131,197.6138,198.3776,11908.0
2020-04-14 10:00:00,223.39,223.73,222.76,222.76,7303.0,198.3776,198.6795,197.8181,197.8181,7303.0
2020-04-14 10:05:00,222.93,222.93,222.13,222.54,6656.0,197.9691,197.9691,197.2586,197.6227,6656.0
2020-04-14 10:10:00,222.53,222.69,221.87,222.1,9661.0,197.6138,197.7559,197.0277,197.232,9661.0
2020-04-14 10:15:00,221.92,222.87,221.92,222.25,7306.0,197.0721,197.9158,197.0721,197.3652,7306.0
2020-04-14 10:20:00,222.37,222.53,221.51,221.8,9123.0,197.4718,197.6138,196.7081,196.9656,9123.0
2020-04-14 10:25:00,221.83,222.25,221.48,222.15,12861.0,196.9922,197.3652,196.6814,197.2764,12861.0
2020-04-14 10:30:00,222.17,222.66,221.77,222.26,12885.0,197.2942,197.7293,196.9389,197.3741,12885.0
2020-04-14 10:35:00,222.13,222.2,221.75,221.81,6884.0,197.2586,197.3208,196.9212,196.9745,6884.0
2020-04-14 10:40:00,221.99,222.14,221.5,221.97,6954.0,197.1343,197.2675,196.6992,197.1165,6954.0
2020-04-14 10:45:00,221.96,222.24,221.37,221.56,22519.0,197.1077,197.3563,196.5837,196.7525,22519.0
2020-04-14 10:50:00,221.59,222.02,220.62,220.62,5037.0,196.7791,197.161,195.9177,195.9177,5037.0
2020-04-14 10:55:00,220.58,220.95,220.32,220.32,7695.0,195.8822,196.2108,195.6513,195.6513,7695.0
2020-04-14 11:00:00,220.2,221.1,220.2,220.32,5917.0,195.5447,196.344,195.5447,195.6513,5917.0
2020-04-14 11:05:00,220.16,220.17,219.6,220.05,5323.0,195.5092,195.5181,195.0119,195.4115,5323.0
2020-04-14 11:10:00,220.05,220.24,219.44,219.88,5455.0,195.4115,195.5803,194.8698,195.2606,5455.0
2020-04-14 11:15:00,219.94,220.01,219.18,219.18,5056.0,195.3138,195.376,194.6389,194.6389,5056.0
2020-04-14 11:20:00,219.26,219.45,218.73,219.45,5285.0,194.71,194.8787,194.2393,194.8787,5285.0
2020-04-14 11:25:00,219.47,219.8,218.98,219.32,5038.0,194.8965,195.1895,194.4613,194.7633,5038.0
2020-04-14 11:30:00,219.01,219.83,219.01,219.67,3187.0,194.488,195.2162,194.488,195.0741,3187.0
2020-04-14 11:35:00,219.64,219.64,219.41,219.44,3593.0,195.0474,195.0474,194.8432,194.8698,3593.0
2020-04-14 11:40:00,219.38,219.7,219.21,219.67,3786.0,194.8165,195.1007,194.6656,195.0741,3786.0
2020-04-14 11:45:00,219.44,219.82,219.43,219.55,6949.0,194.8698,195.2073,194.8609,194.9675,6949.0
2020-04-14 11:50:00,219.5,219.89,219.5,219.58,8847.0,194.9231,195.2694,194.9231,194.9942,8847.0
2020-04-14 11:55:00,219.65,219.86,219.14,219.7,6450.0,195.0563,195.2428,194.6034,195.1007,6450.0
2020-04-14 12:00:00,219.77,221.01,219.77,220.4,2215.0,195.1629,196.264,195.1629,195.7223,2215.0
2020-04-14 12:05:00,220.56,220.98,220.32,220.7,4466.0,195.8644,196.2374,195.6513,195.9887,4466.0
2020-04-14 12:10:00,220.81,220.82,220.2,220.2,4128.0,196.0864,196.0953,195.5447,195.5447,4128.0
2020-04-14 12:15:00,220.38,221.37,220.38,221.37,5530.0,195.7046,196.5837,195.7046,196.5837,5530.0
2020-04-14 12:20:00,221.38,221.52,221.16,221.24,2618.0,196.5926,196.7169,196.3972,196.4683,2618.0
2020-04-14 12:25:00,221.18,221.18,220.79,220.84,1510.0,196.415,196.415,196.0687,196.1131,1510.0
2020-04-14 12:30:00,221.09,221.54,220.77,221.54,4946.0,196.3351,196.7347,196.0509,196.7347,4946.0
2020-04-14 12:35:00,221.42,221.42,220.96,220.96,2879.0,196.6281,196.6281,196.2196,196.2196,2879.0
2020-04-14 12:40:00,221.01,221.15,220.85,220.87,2225.0,196.264,196.3884,196.122,196.1397,2225.0
2020-04-14 12:45:00,220.92,221.16,220.79,220.79,2716.0,196.1841,196.3972,196.0687,196.0687,2716.0
2020-04-14 12:50:00,220.97,221.27,220.96,221.01,2335.0,196.2285,196.4949,196.2196,196.264,2335.0
2020-04-14 12:55:00,220.96,221.24,220.72,220.77,2999.0,196.2196,196.4683,196.0065,196.0509,2999.0
2020-04-14 13:00:00,220.73,220.73,220.31,220.6,2211.0,196.0154,196.0154,195.6424,195.8999,2211.0
2020-04-14 13:05:00,220.41,220.54,220.39,220.48,3865.0,195.7312,195.8467,195.7135,195.7934,3865.0
2020-04-14 13:10:00,220.5,220.77,220.5,220.67,3088.0,195.8111,196.0509,195.8111,195.9621,3088.0
2020-04-14 13:15:00,220.59,220.6,220.25,220.25,3432.0,195.8911,195.8999,195.5891,195.5891,3432.0
2020-04-14 13:20:00,220.46,220.81,220.46,220.61,4774.0,195.7756,196.0864,195.7756,195.9088,4774.0
2020-04-14 13:25:00,220.48,220.64,220.41,220.45,4981.0,195.7934,195.9355,195.7312,195.7667,4981.0
2020-04-14 13:30:00,220.49,220.94,220.49,220.94,3663.0,195.8023,196.2019,195.8023,196.2019,3663.0
2020-04-14 13:35:00,220.94,220.94,220.37,220.46,3570.0,196.2019,196.2019,195.6957,195.7756,3570.0
2020-04-14 13:40:00,220.49,220.49,219.8,219.8,2800.0,195.8023,195.8023,195.1895,195.1895,2800.0
2020-04-14 13:45:00,219.68,219.87,218.83,218.83,4552.0,195.083,195.2517,194.3281,194.3281,4552.0
2020-04-14 13:50:00,218.85,219.25,218.8,218.97,4499.0,194.3459,194.7011,194.3015,194.4525,4499.0
2020-04-14 13:55:00,218.77,219.37,218.49,219.17,3709.0,194.2748,194.8077,194.0262,194.6301,3709.0
2020-04-14 14:00:00,219.01,219.29,218.82,219.1,4588.0,194.488,194.7366,194.3192,194.5679,4588.0
2020-04-14 14:05:00,218.98,219.47,218.89,219.19,3305.0,194.4613,194.8965,194.3814,194.6478,3305.0
2020-04-14 14:10:00,219.31,219.74,219.2,219.5,3908.0,194.7544,195.1362,194.6567,194.9231,3908.0
2020-04-14 14:15:00,219.94,220.2,219.87,220.2,1489.0,195.3138,195.5447,195.2517,195.5447,1489.0
2020-04-14 14:20:00,220.44,220.44,220.08,220.12,1100.0,195.7579,195.7579,195.4382,195.4737,1100.0
2020-04-14 14:25:00,220.11,220.32,219.92,219.92,3085.0,195.4648,195.6513,195.2961,195.2961,3085.0
2020-04-14 14:30:00,220.0,220.0,219.5,219.72,2775.0,195.3671,195.3671,194.9231,195.1185,2775.0
2020-04-14 14:35:00,219.7,219.87,219.5,219.5,3859.0,195.1007,195.2517,194.9231,194.9231,3859.0
2020-04-14 14:40:00,219.68,219.85,219.27,219.66,5203.0,195.083,195.2339,194.7189,195.0652,5203.0
2020-04-14 14:45:00,219.78,219.78,219.18,219.22,6228.0,195.1718,195.1718,194.6389,194.6745,6228.0
2020-04-14 14:50:00,219.34,219.67,219.18,219.18,5917.0,194.781,195.0741,194.6389,194.6389,5917.0
2020-04-14 14:55:00,219.15,219.84,219.13,219.67,6372.0,194.6123,195.225,194.5945,195.0741,6372.0
2020-04-14 15:00:00,219.56,219.62,219.19,219.38,3524.0,194.9764,195.0297,194.6478,194.8165,3524.0
2020-04-14 15:05:00,219.31,219.43,219.19,219.24,3179.0,194.7544,194.8609,194.6478,194.6922,3179.0
2020-04-14 15:10:00,219.22,219.29,218.83,219.26,9756.0,194.6745,194.7366,194.3281,194.71,9756.0
2020-04-14 15:15:00,219.18,219.45,218.86,219.31,5844.0,194.6389,194.8787,194.3548,194.7544,5844.0
2020-04-14 15:20:00,219.06,219.27,218.86,219.09,4141.0,194.5324,194.7189,194.3548,194.559,4141.0
2020-04-14 15:25:00,219.36,219.94,219.31,219.89,3500.0,194.7988,195.3138,194.7544,195.2694,3500.0
2020-04-14 15:30:00,219.87,220.58,219.7,220.18,6206.0,195.2517,195.8822,195.1007,195.527,6206.0
2020-04-14 15:35:00,220.18,220.51,220.15,220.37,4308.0,195.527,195.82,195.5003,195.6957,4308.0
2020-04-14 15:40:00,220.19,220.67,220.16,220.3,9619.0,195.5359,195.9621,195.5092,195.6335,9619.0
2020-04-14 15:45:00,220.29,221.08,220.2,221.08,10004.0,195.6247,196.3262,195.5447,196.3262,10004.0
2020-04-14 15:50:00,221.39,221.95,220.71,220.71,15684.0,196.6015,197.0988,195.9976,195.9976,15684.0
2020-04-14 15:55:00,220.68,221.05,220.05,220.86,46243.0,195.971,196.2996,195.4115,196.1308,46243.0
2020-04-15 09:30:00,219.27,219.27,214.35,216.49,33744.0,194.7189,194.7189,190.3497,192.2501,33744.0
2020-04-15 09:35:00,216.33,218.08,215.64,217.61,11050.0,192.108,193.6621,191.4953,193.2447,11050.0
2020-04-15 09:40:00,217.63,217.97,215.14,215.15,8459.0,193.2625,193.5644,191.0513,191.0602,8459.0
2020-04-15 09:45:00,215.27,215.78,214.76,214.76,6843.0,191.1667,191.6196,190.7138,190.7138,6843.0
2020-04-15 09:50:00,214.76,215.25,214.36,214.93,12823.0,190.7138,191.149,190.3586,190.8648,12823.0
2020-04-15 09:55:00,215.0,215.97,214.54,215.31,12955.0,190.927,191.7884,190.5185,191.2023,12955.0
2020-04-15 10:00:00,215.59,215.69,214.63,214.88,9563.0,191.4509,191.5397,190.5984,190.8204,9563.0
2020-04-15 10:05:00,215.09,215.32,214.45,215.31,11838.0,191.0069,191.2111,190.4385,191.2023,11838.0
2020-04-15 10:10:00,215.47,215.88,215.0,215.18,6019.0,191.3443,191.7084,190.927,191.0868,6019.0
2020-04-15 10:15:00,215.13,215.13,214.2,214.32,3136.0,191.0424,191.0424,190.2165,190.3231,3136.0
2020-04-15 10:20:00,214.4,215.08,214.24,214.75,4198.0,190.3941,190.998,190.2521,190.705,4198.0
2020-04-15 10:25:00,214.63,214.82,214.28,214.82,3817.0,190.5984,190.7671,190.2876,190.7671,3817.0
2020-04-15 10:30:00,214.84,215.31,214.49,214.59,3512.0,190.7849,191.2023,190.4741,190.5629,3512.0
2020-04-15 10:35:00,214.7,215.14,213.89,214.25,3083.0,190.6606,191.0513,189.9412,190.2609,3083.0
2020-04-15 10:40:00,214.37,214.92,214.34,214.55,8315.0,190.3675,190.8559,190.3409,190.5273,8315.0
2020-04-15 10:45:00,214.38,214.77,214.37,214.45,4782.0,190.3764,190.7227,190.3675,190.4385,4782.0
2020-04-15 10:50:00,214.55,214.66,213.6,214.25,4374.0,190.5273,190.625,189.6837,190.2609,4374.0
2020-04-15 10:55:00,214.29,214.29,214.0,214.17,2117.0,190.2965,190.2965,190.0389,190.1899,2117.0
2020-04-15 11:00:00,214.17,214.17,213.7,213.93,4844.0,190.1899,190.1899,189.7725,189.9768,4844.0
2020-04-15 11:05:00,213.86,213.87,213.29,213.5,3154.0,189.9146,189.9235,189.4084,189.5949,3154.0
2020-04-15 11:10:00,213.69,214.09,213.69,213.92,3990.0,189.7636,190.1189,189.7636,189.9679,3990.0
2020-04-15 11:15:00,214.09,214.09,213.55,213.63,5878.0,190.1189,190.1189,189.6393,189.7104,5878.0
2020-04-15 11:20:00,213.46,213.46,213.08,213.19,4697.0,189.5594,189.5594,189.2219,189.3196,4697.0
2020-04-15 11:25:00,213.19,213.5,213.09,213.45,4785.0,189.3196,189.5949,189.2308,189.5505,4785.0
2020-04-15 11:30:00,213.53,213.91,213.51,213.62,2544.0,189.6216,189.959,189.6038,189.7015,2544.0
2020-04-15 11:35:00,213.48,213.62,212.69,212.76,5244.0,189.5772,189.7015,188.8756,188.9378,5244.0
2020-04-15 11:40:00,212.74,212.75,212.03,212.41,3013.0,188.92,188.9289,188.2895,188.627,3013.0
2020-04-15 11:45:00,212.38,212.59,212.14,212.23,2910.0,188.6003,188.7868,188.3872,188.4671,2910.0
2020-04-15 11:50:00,212.25,212.74,212.24,212.6,2500.0,188.4849,188.92,188.476,188.7957,2500.0
2020-04-15 11:55:00,212.59,212.95,212.58,212.59,2499.0,188.7868,189.1065,188.7779,188.7868,2499.0
2020-04-15 12:00:00,212.68,213.25,212.67,213.05,3604.0,188.8667,189.3729,188.8578,189.1953,3604.0
2020-04-15 12:05:00,213.17,213.18,212.29,212.3,1748.0,189.3019,189.3107,188.5204,188.5293,1748.0
2020-04-15 12:10:00,212.29,212.43,212.04,212.43,2020.0,188.5204,188.6447,188.2984,188.6447,2020.0
2020-04-15 12:15:00,212.54,212.6,212.29,212.39,1509.0,188.7424,188.7957,188.5204,188.6092,1509.0
2020-04-15 12:20:00,212.34,213.35,212.34,213.09,4731.0,188.5648,189.4617,188.5648,189.2308,4731.0
2020-04-15 12:25:00,213.06,213.87,212.91,213.75,8890.0,189.2042,189.9235,189.071,189.8169,8890.0
2020-04-15 12:30:00,213.74,214.07,213.63,213.84,7750.0,189.808,190.1011,189.7104,189.8968,7750.0
2020-04-15 12:35:00,213.82,213.9,213.63,213.74,1698.0,189.8791,189.9501,189.7104,189.808,1698.0
2020-04-15 12:40:00,213.64,214.14,213.3,214.12,4218.0,189.7192,190.1633,189.4173,190.1455,4218.0
2020-04-15 12:45:00,214.19,214.2,213.69,214.08,2084.0,190.2077,190.2165,189.7636,190.11,2084.0
2020-04-15 12:50:00,214.09,214.52,213.99,213.99,3063.0,190.1189,190.5007,190.0301,190.0301,3063.0
2020-04-15 12:55:00,214.11,214.11,213.6,213.81,2698.0,190.1366,190.1366,189.6837,189.8702,2698.0
2020-04-15 13:00:00,213.84,213.99,213.67,213.72,7368.0,189.8968,190.0301,189.7459,189.7903,7368.0
2020-04-15 13:05:00,213.69,214.01,213.53,213.9,3904.0,189.7636,190.0478,189.6216,189.9501,3904.0
2020-04-15 13:10:00,213.96,214.57,213.92,214.47,4148.0,190.0034,190.5451,189.9679,190.4563,4148.0
2020-04-15 13:15:00,214.45,214.99,214.29,214.94,3611.0,190.4385,190.9181,190.2965,190.8737,3611.0
2020-04-15 13:20:00,214.91,214.93,214.5,214.77,3413.0,190.847,190.8648,190.4829,190.7227,3413.0
2020-04-15 13:25:00,214.84,214.98,214.64,214.97,4496.0,190.7849,190.9092,190.6073,190.9003,4496.0
2020-04-15 13:30:00,214.86,214.99,213.9,214.17,9225.0,190.8026,190.9181,189.9501,190.1899,9225.0
2020-04-15 13:35:00,214.18,214.37,214.09,214.27,2448.0,190.1988,190.3675,190.1189,190.2787,2448.0
2020-04-15 13:40:00,214.23,214.42,213.99,214.32,4216.0,190.2432,190.4119,190.0301,190.3231,4216.0
2020-04-15 13:45:00,214.41,214.84,214.25,214.58,6914.0,190.403,190.7849,190.2609,190.554,6914.0
2020-04-15 13:50:00,214.6,214.73,214.21,214.41,4982.0,190.5718,190.6872,190.2254,190.403,4982.0
2020-04-15 13:55:00,214.39,214.48,213.83,213.83,3563.0,190.3853,190.4652,189.888,189.888,3563.0
2020-04-15 14:00:00,213.84,215.12,213.83,215.12,7870.0,189.8968,191.0335,189.888,191.0335,7870.0
2020-04-15 14:05:00,215.11,215.82,215.1,215.43,5027.0,191.0246,191.6552,191.0158,191.3088,5027.0
2020-04-15 14:10:00,215.53,215.72,215.23,215.72,3943.0,191.3976,191.5663,191.1312,191.5663,3943.0
2020-04-15 14:15:00,215.78,215.82,215.53,215.72,3148.0,191.6196,191.6552,191.3976,191.5663,3148.0
2020-04-15 14:20:00,215.8,216.02,215.55,215.87,4414.0,191.6374,191.8328,191.4154,191.6996,4414.0
2020-04-15 14:25:00,215.78,216.13,215.46,216.08,7948.0,191.6196,191.9304,191.3355,191.886,7948.0
2020-04-15 14:30:00,216.08,216.24,215.82,216.19,4318.0,191.886,192.0281,191.6552,191.9837,4318.0
2020-04-15 14:35:00,216.12,216.44,216.04,216.42,4334.0,191.9216,192.2057,191.8505,192.188,4334.0
2020-04-15 14:40:00,216.44,216.46,216.14,216.31,3763.0,192.2057,192.2235,191.9393,192.0903,3763.0
2020-04-15 14:45:00,216.25,216.25,215.68,215.86,2899.0,192.037,192.037,191.5308,191.6907,2899.0
2020-04-15 14:50:00,215.71,215.72,215.18,215.36,4441.0,191.5575,191.5663,191.0868,191.2467,4441.0
2020-04-15 14:55:00,215.42,215.97,215.42,215.97,3276.0,191.2999,191.7884,191.2999,191.7884,3276.0
2020-04-15 15:00:00,215.97,215.97,215.62,215.62,2850.0,191.7884,191.7884,191.4775,191.4775,2850.0
2020-04-15 15:05:00,215.49,215.49,214.79,214.98,5350.0,191.3621,191.3621,190.7405,190.9092,5350.0
2020-04-15 15:10:00,214.91,214.91,214.56,214.84,5970.0,190.847,190.847,190.5362,190.7849,5970.0
2020-04-15 15:15:00,214.86,215.22,214.62,215.06,9489.0,190.8026,191.1223,190.5895,190.9802,9489.0
2020-04-15 15:20:00,215.05,215.21,214.46,214.53,7110.0,190.9714,191.1135,190.4474,190.5096,7110.0
2020-04-15 15:25:00,214.52,214.58,214.13,214.33,14375.0,190.5007,190.554,190.1544,190.332,14375.0
2020-04-15 15:30:00,214.29,214.66,213.77,214.05,11376.0,190.2965,190.625,189.8347,190.0833,11376.0
2020-04-15 15:35:00,214.02,214.37,213.85,214.08,9489.0,190.0567,190.3675,189.9057,190.11,9489.0
2020-04-15 15:40:00,214.34,214.34,213.73,214.04,7294.0,190.3409,190.3409,189.7992,190.0745,7294.0
2020-04-15 15:45:00,214.1,214.32,213.89,213.89,15591.0,190.1277,190.3231,189.9412,189.9412,15591.0
2020-04-15 15:50:00,213.73,214.04,213.34,213.55,19336.0,189.7992,190.0745,189.4528,189.6393,19336.0
2020-04-15 15:55:00,213.6,214.11,213.58,213.8,59869.0,189.6837,190.1366,189.666,189.8613,59869.0
2020-04-16 09:30:00,214.44,215.27,213.69,213.96,34960.0,190.4297,191.1667,189.7636,190.0034,34960.0
2020-04-16 09:35:00,213.47,214.62,213.3,214.24,8136.0,189.5683,190.5895,189.4173,190.2521,8136.0
2020-04-16 09:40:00,214.27,214.67,213.99,214.11,4610.0,190.2787,190.6339,190.0301,190.1366,4610.0
2020-04-16 09:45:00,213.94,214.15,212.8,213.35,8773.0,189.9856,190.1721,188.9733,189.4617,8773.0
2020-04-16 09:50:00,213.57,213.57,212.68,213.06,5146.0,189.6571,189.6571,188.8667,189.2042,5146.0
2020-04-16 09:55:00,213.18,213.67,212.13,212.55,11255.0,189.3107,189.7459,188.3783,188.7513,11255.0
2020-04-16 10:00:00,212.49,212.62,211.73,212.12,5368.0,188.698,188.8134,188.0231,188.3694,5368.0
2020-04-16 10:05:00,212.08,212.85,211.85,212.17,13126.0,188.3339,189.0177,188.1297,188.4138,13126.0
2020-04-16 10:10:00,212.23,212.31,211.8,212.19,5246.0,188.4671,188.5382,188.0853,188.4316,5246.0
2020-04-16 10:15:00,212.31,212.37,211.98,212.22,4231.0,188.5382,188.5914,188.2451,188.4582,4231.0
2020-04-16 10:20:00,212.18,212.39,212.1,212.39,5788.0,188.4227,188.6092,188.3517,188.6092,5788.0
2020-04-16 10:25:00,212.28,212.77,211.97,212.77,4400.0,188.5115,188.9467,188.2362,188.9467,4400.0
2020-04-16 10:30:00,212.6,213.21,212.6,213.0,7900.0,188.7957,189.3374,188.7957,189.1509,7900.0
2020-04-16 10:35:00,213.07,213.54,212.92,213.2,6721.0,189.2131,189.6304,189.0799,189.3285,6721.0
2020-04-16 10:40:00,213.24,214.47,212.99,214.06,6603.0,189.364,190.4563,189.142,190.0922,6603.0
2020-04-16 10:45:00,214.05,214.05,213.67,213.88,10855.0,190.0833,190.0833,189.7459,189.9324,10855.0
2020-04-16 10:50:00,213.84,213.98,213.06,213.76,12100.0,189.8968,190.0212,189.2042,189.8258,12100.0
2020-04-16 10:55:00,213.87,214.67,213.87,214.38,13018.0,189.9235,190.6339,189.9235,190.3764,13018.0
2020-04-16 11:00:00,214.39,214.44,213.96,214.15,4269.0,190.3853,190.4297,190.0034,190.1721,4269.0
2020-04-16 11:05:00,214.1,214.41,214.03,214.03,10225.0,190.1277,190.403,190.0656,190.0656,10225.0
2020-04-16 11:10:00,213.98,214.29,213.88,214.08,7185.0,190.0212,190.2965,189.9324,190.11,7185.0
2020-04-16 11:15:00,214.09,214.12,213.58,213.79,4282.0,190.1189,190.1455,189.666,189.8524,4282.0
2020-04-16 11:20:00,213.93,214.22,213.78,213.97,4349.0,189.9768,190.2343,189.8436,190.0123,4349.0
2020-04-16 11:25:00,213.78,214.08,213.37,213.68,4644.0,189.8436,190.11,189.4795,189.7548,4644.0
2020-04-16 11:30:00,213.48,213.58,212.89,212.97,2500.0,189.5772,189.666,189.0532,189.1243,2500.0
2020-04-16 11:35:00,213.13,213.5,213.06,213.5,3100.0,189.2663,189.5949,189.2042,189.5949,3100.0
2020-04-16 11:40:00,213.57,213.86,213.56,213.59,4305.0,189.6571,189.9146,189.6482,189.6748,4305.0
2020-04-16 11:45:00,213.6,213.81,213.46,213.78,4800.0,189.6837,189.8702,189.5594,189.8436,4800.0
2020-04-16 11:50:00,213.84,214.75,213.62,214.75,8051.0,189.8968,190.705,189.7015,190.705,8051.0
2020-04-16 11:55:00,214.58,214.58,213.9,214.09,2311.0,190.554,190.554,189.9501,190.1189,2311.0
2020-04-16 12:00:00,213.98,213.98,213.13,213.21,3893.0,190.0212,190.0212,189.2663,189.3374,3893.0
2020-04-16 12:05:00,213.33,213.33,212.59,213.03,4062.0,189.444,189.444,188.7868,189.1775,4062.0
2020-04-16 12:10:00,213.03,213.13,212.68,212.8,4102.0,189.1775,189.2663,188.8667,188.9733,4102.0
2020-04-16 12:15:00,212.92,212.97,212.16,212.29,6560.0,189.0799,189.1243,188.405,188.5204,6560.0
2020-04-16 12:20:00,212.23,212.67,211.97,212.39,6459.0,188.4671,188.8578,188.2362,188.6092,6459.0
2020-04-16 12:25:00,212.36,212.7,212.14,212.7,7077.0,188.5826,188.8845,188.3872,188.8845,7077.0
2020-04-16 12:30:00,212.72,212.72,212.05,212.17,3803.0,188.9023,188.9023,188.3073,188.4138,3803.0
2020-04-16 12:35:00,212.21,212.43,212.07,212.41,4502.0,188.4494,188.6447,188.325,188.627,4502.0
2020-04-16 12:40:00,212.49,212.57,212.26,212.42,4218.0,188.698,188.769,188.4938,188.6358,4218.0
2020-04-16 12:45:00,212.5,212.74,212.3,212.74,3348.0,188.7069,188.92,188.5293,188.92,3348.0
2020-04-16 12:50:00,212.71,213.07,212.63,212.9,2300.0,188.8934,189.2131,188.8223,189.0621,2300.0
2020-04-16 12:55:00,213.01,213.42,212.74,213.19,3845.0,189.1598,189.5239,188.92,189.3196,3845.0
2020-04-16 13:00:00,213.08,213.37,212.93,212.97,20266.0,189.2219,189.4795,189.0887,189.1243,20266.0
2020-04-16 13:05:00,212.92,213.15,212.39,212.4,6668.0,189.0799,189.2841,188.6092,188.6181,6668.0
2020-04-16 13:10:00,212.46,212.93,212.38,212.87,3701.0,188.6714,189.0887,188.6003,189.0355,3701.0
2020-04-16 13:15:00,212.79,213.06,212.18,212.44,8046.0,188.9644,189.2042,188.4227,188.6536,8046.0
2020-04-16 13:20:00,212.43,212.71,212.31,212.58,3200.0,188.6447,188.8934,188.5382,188.7779,3200.0
2020-04-16 13:25:00,212.49,212.75,212.31,212.71,4186.0,188.698,188.9289,188.5382,188.8934,4186.0
2020-04-16 13:30:00,212.69,212.85,212.02,212.37,14027.0,188.8756,189.0177,188.2806,188.5914,14027.0
2020-04-16 13:35:00,212.37,212.59,212.35,212.47,4739.0,188.5914,188.7868,188.5737,188.6802,4739.0
2020-04-16 13:40:00,212.4,212.64,212.22,212.62,5440.0,188.6181,188.8312,188.4582,188.8134,5440.0
2020-04-16 13:45:00,212.58,212.58,212.03,212.03,3252.0,188.7779,188.7779,188.2895,188.2895,3252.0
2020-04-16 13:50:00,212.12,212.15,211.75,211.88,5653.0,188.3694,188.3961,188.0409,188.1563,5653.0
2020-04-16 13:55:00,211.85,212.08,211.7,211.97,3643.0,188.1297,188.3339,187.9965,188.2362,3643.0
2020-04-16 14:00:00,211.93,212.03,211.54,212.01,4893.0,188.2007,188.2895,187.8544,188.2717,4893.0
2020-04-16 14:05:00,212.05,212.52,211.77,212.49,4976.0,188.3073,188.7246,188.0586,188.698,4976.0
2020-04-16 14:10:00,212.52,212.86,212.16,212.66,5124.0,188.7246,189.0266,188.405,188.849,5124.0
2020-04-16 14:15:00,212.77,212.97,212.38,212.39,4881.0,188.9467,189.1243,188.6003,188.6092,4881.0
2020-04-16 14:20:00,212.3,212.34,212.02,212.08,5978.0,188.5293,188.5648,188.2806,188.3339,5978.0
2020-04-16 14:25:00,211.84,212.1,211.74,211.84,7858.0,188.1208,188.3517,188.032,188.1208,7858.0
2020-04-16 14:30:00,211.91,212.26,211.9,212.17,6409.0,188.1829,188.4938,188.1741,188.4138,6409.0
2020-04-16 14:35:00,212.31,212.85,212.28,212.56,3000.0,188.5382,189.0177,188.5115,188.7602,3000.0
2020-04-16 14:40:00,212.49,212.58,212.15,212.37,4206.0,188.698,188.7779,188.3961,188.5914,4206.0
2020-04-16 14:45:00,212.43,212.55,212.07,212.09,3027.0,188.6447,188.7513,188.325,188.3428,3027.0
2020-04-16 14:50:00,212.14,212.26,211.95,212.17,7083.0,188.3872,188.4938,188.2185,188.4138,7083.0
2020-04-16 14:55:00,212.33,212.4,212.11,212.34,5650.0,188.5559,188.6181,188.3606,188.5648,5650.0
2020-04-16 15:00:00,212.4,212.49,211.92,212.04,6071.0,188.6181,188.698,188.1918,188.2984,6071.0
2020-04-16 15:05:00,212.07,212.3,211.68,211.94,7740.0,188.325,188.5293,187.9787,188.2096,7740.0
2020-04-16 15:10:00,211.84,212.39,211.8,212.31,10037.0,188.1208,188.6092,188.0853,188.5382,10037.0
2020-04-16 15:15:00,212.33,212.52,212.08,212.37,7108.0,188.5559,188.7246,188.3339,188.5914,7108.0
2020-04-16 15:20:00,212.39,212.97,212.24,212.92,10894.0,188.6092,189.1243,188.476,189.0799,10894.0
2020-04-16 15:25:00,213.02,213.16,212.65,213.1,9100.0,189.1687,189.293,188.8401,189.2397,9100.0
2020-04-16 15:30:00,213.17,213.33,212.91,213.1,10672.0,189.3019,189.444,189.071,189.2397,10672.0
2020-04-16 15:35:00,213.06,213.23,212.89,213.23,7775.0,189.2042,189.3551,189.0532,189.3551,7775.0
2020-04-16 15:40:00,213.24,213.4,213.02,213.06,10201.0,189.364,189.5061,189.1687,189.2042,10201.0
2020-04-16 15:45:00,213.19,213.24,212.94,212.96,9902.0,189.3196,189.364,189.0976,189.1154,9902.0
2020-04-16 15:50:00,213.04,213.52,212.95,213.24,21274.0,189.1864,189.6127,189.1065,189.364,21274.0
2020-04-16 15:55:00,213.19,213.23,212.54,212.88,36444.0,189.3196,189.3551,188.7424,189.0443,36444.0
2020-04-17 09:30:00,217.46,218.75,216.32,218.7,67117.0,193.1115,194.2571,192.0992,194.2127,67117.0
2020-04-17 09:35:00,216.9,219.34,216.43,218.96,15234.0,192.6142,194.781,192.1969,194.4436,15234.0
2020-04-17 09:40:00,218.82,218.91,217.9,218.47,8552.0,194.3192,194.3992,193.5023,194.0084,8552.0
2020-04-17 09:45:00,218.4,218.89,217.89,217.89,18738.0,193.9463,194.3814,193.4934,193.4934,18738.0
2020-04-17 09:50:00,217.86,218.14,216.75,216.79,11289.0,193.4667,193.7154,192.481,192.5165,11289.0
2020-04-17 09:55:00,216.81,217.0,216.25,216.27,15088.0,192.5343,192.703,192.037,192.0548,15088.0
2020-04-17 10:00:00,215.77,216.29,214.88,215.07,24058.0,191.6107,192.0725,190.8204,190.9891,24058.0
2020-04-17 10:05:00,215.09,216.02,214.85,215.81,17772.0,191.0069,191.8328,190.7938,191.6463,17772.0
2020-04-17 10:10:00,215.84,216.47,215.3,215.69,10894.0,191.6729,192.2324,191.1934,191.5397,10894.0
2020-04-17 10:15:00,215.69,215.79,214.79,215.34,15123.0,191.5397,191.6285,190.7405,191.2289,15123.0
2020-04-17 10:20:00,215.18,215.59,215.05,215.55,7584.0,191.0868,191.4509,190.9714,191.4154,7584.0
2020-04-17 10:25:00,215.3,215.31,214.61,215.21,10476.0,191.1934,191.2023,190.5806,191.1135,10476.0
2020-04-17 10:30:00,215.03,215.62,214.9,215.52,11694.0,190.9536,191.4775,190.8382,191.3887,11694.0
2020-04-17 10:35:00,215.52,216.37,215.51,215.84,20020.0,191.3887,192.1436,191.3799,191.6729,20020.0
2020-04-17 10:40:00,215.91,216.51,215.84,216.26,7120.0,191.7351,192.2679,191.6729,192.0459,7120.0
2020-04-17 10:45:00,216.17,216.28,215.97,216.13,4762.0,191.966,192.0636,191.7884,191.9304,4762.0
2020-04-17 10:50:00,216.27,216.5,215.87,216.04,7329.0,192.0548,192.259,191.6996,191.8505,7329.0
2020-04-17 10:55:00,216.12,216.7,216.04,216.63,4547.0,191.9216,192.4366,191.8505,192.3745,4547.0
2020-04-17 11:00:00,216.54,217.42,216.53,217.07,7115.0,192.2945,193.076,192.2857,192.7652,7115.0
2020-04-17 11:05:00,216.94,217.38,216.9,217.23,8138.0,192.6497,193.0405,192.6142,192.9073,8138.0
2020-04-17 11:10:00,217.46,217.62,216.85,216.97,4808.0,193.1115,193.2536,192.5698,192.6764,4808.0
2020-04-17 11:15:00,217.07,217.48,216.64,217.09,9445.0,192.7652,193.1293,192.3833,192.783,9445.0
2020-04-17 11:20:00,216.97,217.25,216.64,216.99,3313.0,192.6764,192.925,192.3833,192.6941,3313.0
2020-04-17 11:25:00,216.98,217.33,216.81,216.94,11350.0,192.6853,192.9961,192.5343,192.6497,11350.0
2020-04-17 11:30:00,217.12,217.33,216.81,217.22,10179.0,192.8096,192.9961,192.5343,192.8984,10179.0
2020-04-17 11:35:00,217.15,217.38,216.69,216.85,9698.0,192.8362,193.0405,192.4277,192.5698,9698.0
2020-04-17 11:40:00,216.85,217.24,216.7,217.13,4400.0,192.5698,192.9162,192.4366,192.8185,4400.0
2020-04-17 11:45:00,217.11,217.37,216.92,217.37,5754.0,192.8007,193.0316,192.632,193.0316,5754.0
2020-04-17 11:50:00,217.28,217.54,217.11,217.21,4930.0,192.9517,193.1826,192.8007,192.8895,4930.0
2020-04-17 11:55:00,217.11,217.11,216.79,216.96,2707.0,192.8007,192.8007,192.5165,192.6675,2707.0
2020-04-17 12:00:00,216.89,216.93,216.37,216.4,5900.0,192.6053,192.6409,192.1436,192.1702,5900.0
2020-04-17 12:05:00,216.6,216.75,216.42,216.51,4683.0,192.3478,192.481,192.188,192.2679,4683.0
2020-04-17 12:10:00,216.62,217.04,216.4,217.0,2423.0,192.3656,192.7386,192.1702,192.703,2423.0
2020-04-17 12:15:00,216.79,217.2,216.52,217.11,7424.0,192.5165,192.8806,192.2768,192.8007,7424.0
2020-04-17 12:20:00,217.2,217.2,216.96,217.06,5742.0,192.8806,192.8806,192.6675,192.7563,5742.0
2020-04-17 12:25:00,217.14,217.47,216.97,217.09,26118.0,192.8274,193.1204,192.6764,192.783,26118.0
2020-04-17 12:30:00,217.19,217.63,217.12,217.63,4519.0,192.8718,193.2625,192.8096,193.2625,4519.0
2020-04-17 12:35:00,217.67,217.98,217.56,217.94,4126.0,193.298,193.5733,193.2003,193.5378,4126.0
2020-04-17 12:40:00,217.91,217.92,217.51,217.8,7081.0,193.5111,193.52,193.1559,193.4135,7081.0
2020-04-17 12:45:00,217.88,218.11,217.76,218.05,5170.0,193.4845,193.6887,193.3779,193.6355,5170.0
2020-04-17 12:50:00,218.15,218.34,218.06,218.15,2522.0,193.7243,193.893,193.6443,193.7243,2522.0
2020-04-17 12:55:00,218.15,218.3,217.71,217.71,5872.0,193.7243,193.8575,193.3335,193.3335,5872.0
2020-04-17 13:00:00,217.8,217.93,217.63,217.73,8215.0,193.4135,193.5289,193.2625,193.3513,8215.0
2020-04-17 13:05:00,217.78,218.0,217.67,217.89,2000.0,193.3957,193.5911,193.298,193.4934,2000.0
2020-04-17 13:10:00,217.96,217.96,217.51,217.59,6551.0,193.5555,193.5555,193.1559,193.227,6551.0
2020-04-17 13:15:00,217.6,218.16,217.51,218.09,6111.0,193.2358,193.7331,193.1559,193.671,6111.0
2020-04-17 13:20:00,218.15,218.16,217.99,218.13,4540.0,193.7243,193.7331,193.5822,193.7065,4540.0
2020-04-17 13:25:00,218.09,218.09,217.41,217.41,4123.0,193.671,193.671,193.0671,193.0671,4123.0
2020-04-17 13:30:00,217.45,217.69,217.3,217.31,5904.0,193.1026,193.3158,192.9694,192.9783,5904.0
2020-04-17 13:35:00,217.35,217.71,217.35,217.71,2684.0,193.0138,193.3335,193.0138,193.3335,2684.0
2020-04-17 13:40:00,217.78,218.16,217.78,217.83,3914.0,193.3957,193.7331,193.3957,193.4401,3914.0
2020-04-17 13:45:00,217.81,217.92,217.21,217.24,3214.0,193.4223,193.52,192.8895,192.9162,3214.0
2020-04-17 13:50:00,217.29,217.47,217.18,217.46,3205.0,192.9606,193.1204,192.8629,193.1115,3205.0
2020-04-17 13:55:00,217.49,218.4,217.46,218.4,3771.0,193.1382,193.9463,193.1115,193.9463,3771.0
2020-04-17 14:00:00,218.4,218.9,218.18,218.18,8873.0,193.9463,194.3903,193.7509,193.7509,8873.0
2020-04-17 14:05:00,218.22,218.59,218.2,218.45,3468.0,193.7864,194.115,193.7687,193.9907,3468.0
2020-04-17 14:10:00,218.43,218.49,218.05,218.09,4954.0,193.9729,194.0262,193.6355,193.671,4954.0
2020-04-17 14:15:00,218.13,218.14,217.54,217.71,4230.0,193.7065,193.7154,193.1826,193.3335,4230.0
2020-04-17 14:20:00,217.73,217.99,217.73,217.98,3121.0,193.3513,193.5822,193.3513,193.5733,3121.0
2020-04-17 14:25:00,217.88,218.01,217.72,217.76,4485.0,193.4845,193.5999,193.3424,193.3779,4485.0
2020-04-17 14:30:00,217.55,217.55,216.75,216.97,11468.0,193.1914,193.1914,192.481,192.6764,11468.0
2020-04-17 14:35:00,217.06,217.06,216.69,216.86,3480.0,192.7563,192.7563,192.4277,192.5787,3480.0
2020-04-17 14:40:00,216.99,217.22,216.76,217.19,3980.0,192.6941,192.8984,192.4899,192.8718,3980.0
2020-04-17 14:45:00,217.1,217.36,217.08,217.26,3488.0,192.7918,193.0227,192.7741,192.9339,3488.0
2020-04-17 14:50:00,217.33,217.52,217.31,217.5,5265.0,192.9961,193.1648,192.9783,193.147,5265.0
2020-04-17 14:55:00,217.51,218.32,217.51,218.21,21906.0,193.1559,193.8752,193.1559,193.7775,21906.0
2020-04-17 15:00:00,218.27,218.63,218.11,218.41,10906.0,193.8308,194.1505,193.6887,193.9552,10906.0
2020-04-17 15:05:00,218.46,218.63,218.35,218.52,7599.0,193.9996,194.1505,193.9019,194.0528,7599.0
2020-04-17 15:10:00,218.53,218.71,218.45,218.61,7879.0,194.0617,194.2216,193.9907,194.1328,7879.0
2020-04-17 15:15:00,218.55,219.26,218.55,219.26,6583.0,194.0795,194.71,194.0795,194.71,6583.0
2020-04-17 15:20:00,219.26,219.64,219.16,219.35,13031.0,194.71,195.0474,194.6212,194.7899,13031.0
2020-04-17 15:25:00,219.34,219.88,219.31,219.88,8786.0,194.781,195.2606,194.7544,195.2606,8786.0
2020-04-17 15:30:00,219.92,220.29,219.85,219.97,19136.0,195.2961,195.6247,195.2339,195.3405,19136.0
2020-04-17 15:35:00,220.0,220.69,219.97,220.62,10245.0,195.3671,195.9799,195.3405,195.9177,10245.0
2020-04-17 15:40:00,220.57,221.06,220.46,220.73,20369.0,195.8733,196.3084,195.7756,196.0154,20369.0
2020-04-17 15:45:00,220.76,221.38,220.62,221.33,24000.0,196.042,196.5926,195.9177,196.5482,24000.0
2020-04-17 15:50:00,221.78,223.84,221.42,221.94,60481.0,196.9478,198.7772,196.6281,197.0899,60481.0
2020-04-17 15:55:00,222.0,222.09,221.03,221.5,77091.0,197.1432,197.2231,196.2818,196.6992,77091.0
2020-04-20 09:30:00,219.49,219.49,215.57,216.65,23880.0,194.9142,194.9142,191.4331,192.3922,23880.0
2020-04-20 09:35:00,215.92,218.42,215.85,218.05,7962.0,191.744,193.964,191.6818,193.6355,7962.0
2020-04-20 09:40:00,217.54,218.42,217.54,218.09,4535.0,193.1826,193.964,193.1826,193.671,4535.0
2020-04-20 09:45:00,217.93,219.26,217.92,219.18,4477.0,193.5289,194.71,193.52,194.6389,4477.0
2020-04-20 09:50:00,219.18,220.02,218.86,220.0,7138.0,194.6389,195.3849,194.3548,195.3671,7138.0
2020-04-20 09:55:00,220.21,220.76,219.51,219.68,8816.0,195.5536,196.042,194.932,195.083,8816.0
2020-04-20 10:00:00,219.59,220.03,218.9,220.03,6019.0,195.003,195.3938,194.3903,195.3938,6019.0
2020-04-20 10:05:00,219.6,220.11,219.59,219.83,4783.0,195.0119,195.4648,195.003,195.2162,4783.0
2020-04-20 10:10:00,220.11,220.88,220.08,220.62,5114.0,195.4648,196.1486,195.4382,195.9177,5114.0
2020-04-20 10:15:00,220.41,220.75,220.24,220.58,3948.0,195.7312,196.0332,195.5803,195.8822,3948.0
2020-04-20 10:20:00,220.44,220.58,219.67,219.75,3274.0,195.7579,195.8822,195.0741,195.1451,3274.0
2020-04-20 10:25:00,219.9,219.9,219.4,219.45,1896.0,195.2783,195.2783,194.8343,194.8787,1896.0
2020-04-20 10:30:00,219.6,219.81,219.22,219.8,5603.0,195.0119,195.1984,194.6745,195.1895,5603.0
2020-04-20 10:35:00,219.46,219.73,219.08,219.1,1644.0,194.8876,195.1274,194.5501,194.5679,1644.0
2020-04-20 10:40:00,218.89,219.15,218.89,219.11,1510.0,194.3814,194.6123,194.3814,194.5768,1510.0
2020-04-20 10:45:00,219.22,219.87,219.04,219.47,2120.0,194.6745,195.2517,194.5146,194.8965,2120.0
2020-04-20 10:50:00,219.5,220.95,219.48,220.56,11986.0,194.9231,196.2108,194.9053,195.8644,11986.0
2020-04-20 10:55:00,221.15,221.15,220.55,220.66,1941.0,196.3884,196.3884,195.8555,195.9532,1941.0
2020-04-20 11:00:00,220.61,220.98,220.51,220.82,1373.0,195.9088,196.2374,195.82,196.0953,1373.0
2020-04-20 11:05:00,220.82,221.18,220.82,221.06,2225.0,196.0953,196.415,196.0953,196.3084,2225.0
2020-04-20 11:10:00,220.92,221.08,220.62,220.62,1850.0,196.1841,196.3262,195.9177,195.9177,1850.0
2020-04-20 11:15:00,220.46,220.62,220.08,220.34,1801.0,195.7756,195.9177,195.4382,195.6691,1801.0
2020-04-20 11:20:00,220.27,220.88,220.24,220.63,2073.0,195.6069,196.1486,195.5803,195.9266,2073.0
2020-04-20 11:25:00,220.6,220.96,220.59,220.93,2415.0,195.8999,196.2196,195.8911,196.193,2415.0
2020-04-20 11:30:00,220.44,220.89,220.26,220.55,2001.0,195.7579,196.1575,195.598,195.8555,2001.0
2020-04-20 11:35:00,220.65,221.12,220.64,221.12,546.0,195.9443,196.3617,195.9355,196.3617,546.0
2020-04-20 11:40:00,221.03,221.15,221.03,221.11,789.0,196.2818,196.3884,196.2818,196.3528,789.0
2020-04-20 11:45:00,221.07,221.1,220.76,220.95,2000.0,196.3173,196.344,196.042,196.2108,2000.0
2020-04-20 11:50:00,220.79,221.1,220.78,220.9,2300.0,196.0687,196.344,196.0598,196.1664,2300.0
2020-04-20 11:55:00,220.92,220.92,220.62,220.63,1968.0,196.1841,196.1841,195.9177,195.9266,1968.0
2020-04-20 12:00:00,220.71,220.71,220.46,220.47,353.0,195.9976,195.9976,195.7756,195.7845,353.0
2020-04-20 12:05:00,220.71,221.14,220.44,220.91,2003.0,195.9976,196.3795,195.7579,196.1752,2003.0
2020-04-20 12:10:00,220.77,220.87,220.11,220.36,735.0,196.0509,196.1397,195.4648,195.6868,735.0
2020-04-20 12:15:00,220.23,220.44,220.23,220.39,700.0,195.5714,195.7579,195.5714,195.7135,700.0
2020-04-20 12:20:00,220.12,220.42,219.99,220.13,2406.0,195.4737,195.7401,195.3582,195.4826,2406.0
2020-04-20 12:25:00,220.08,220.82,220.02,220.55,4832.0,195.4382,196.0953,195.3849,195.8555,4832.0
2020-04-20 12:30:00,220.14,220.69,220.11,220.46,1400.0,195.4915,195.9799,195.4648,195.7756,1400.0
2020-04-20 12:35:00,220.66,220.77,220.57,220.65,1900.0,195.9532,196.0509,195.8733,195.9443,1900.0
2020-04-20 12:40:00,220.62,220.63,220.21,220.32,948.0,195.9177,195.9266,195.5536,195.6513,948.0
2020-04-20 12:45:00,220.09,220.5,219.96,220.5,2820.0,195.447,195.8111,195.3316,195.8111,2820.0
2020-04-20 12:50:00,220.58,220.68,220.25,220.38,3300.0,195.8822,195.971,195.5891,195.7046,3300.0
2020-04-20 12:55:00,220.37,220.58,220.17,220.23,5455.0,195.6957,195.8822,195.5181,195.5714,5455.0
2020-04-20 13:00:00,220.33,220.33,219.48,219.77,7885.0,195.6602,195.6602,194.9053,195.1629,7885.0
2020-04-20 13:05:00,219.66,219.83,219.44,219.77,2340.0,195.0652,195.2162,194.8698,195.1629,2340.0
2020-04-20 13:10:00,219.77,219.77,219.38,219.49,3643.0,195.1629,195.1629,194.8165,194.9142,3643.0
2020-04-20 13:15:00,219.54,219.54,219.15,219.16,3385.0,194.9586,194.9586,194.6123,194.6212,3385.0
2020-04-20 13:20:00,219.2,219.28,218.87,219.07,3226.0,194.6567,194.7277,194.3636,194.5413,3226.0
2020-04-20 13:25:00,218.91,219.08,218.75,218.89,4671.0,194.3992,194.5501,194.2571,194.3814,4671.0
2020-04-20 13:30:00,218.98,219.03,218.36,218.78,3957.0,194.4613,194.5057,193.9108,194.2837,3957.0
2020-04-20 13:35:00,218.71,218.71,218.16,218.34,1790.0,194.2216,194.2216,193.7331,193.893,1790.0
2020-04-20 13:40:00,218.5,218.74,218.34,218.57,3433.0,194.0351,194.2482,193.893,194.0972,3433.0
2020-04-20 13:45:00,218.64,218.84,218.46,218.5,2808.0,194.1594,194.337,193.9996,194.0351,2808.0
2020-04-20 13:50:00,218.57,218.76,218.38,218.58,3217.0,194.0972,194.266,193.9285,194.1061,3217.0
2020-04-20 13:55:00,218.56,218.69,218.46,218.53,1840.0,194.0884,194.2038,193.9996,194.0617,1840.0
2020-04-20 14:00:00,218.59,218.59,218.11,218.26,4001.0,194.115,194.115,193.6887,193.8219,4001.0
2020-04-20 14:05:00,218.3,218.46,218.02,218.11,5366.0,193.8575,193.9996,193.6088,193.6887,5366.0
2020-04-20 14:10:00,218.13,218.18,217.45,217.47,3874.0,193.7065,193.7509,193.1026,193.1204,3874.0
2020-04-20 14:15:00,217.41,217.41,216.99,217.06,3426.0,193.0671,193.0671,192.6941,192.7563,3426.0
2020-04-20 14:20:00,217.09,217.14,216.14,216.28,8901.0,192.783,192.8274,191.9393,192.0636,8901.0
2020-04-20 14:25:00,216.18,216.43,215.42,215.61,7735.0,191.9748,192.1969,191.2999,191.4687,7735.0
2020-04-20 14:30:00,215.5,216.04,215.34,215.47,17606.0,191.371,191.8505,191.2289,191.3443,17606.0
2020-04-20 14:35:00,215.38,215.89,215.38,215.62,8527.0,191.2644,191.7173,191.2644,191.4775,8527.0
2020-04-20 14:40:00,215.82,215.87,215.44,215.61,3556.0,191.6552,191.6996,191.3177,191.4687,3556.0
2020-04-20 14:45:00,215.26,215.3,214.69,214.92,16208.0,191.1579,191.1934,190.6517,190.8559,16208.0
2020-04-20 14:50:00,214.96,215.14,214.41,214.45,6275.0,190.8914,191.0513,190.403,190.4385,6275.0
2020-04-20 14:55:00,214.46,214.46,213.22,213.23,12789.0,190.4474,190.4474,189.3463,189.3551,12789.0
2020-04-20 15:00:00,213.51,214.48,213.51,214.48,9617.0,189.6038,190.4652,189.6038,190.4652,9617.0
2020-04-20 15:05:00,214.56,214.59,213.58,214.31,3955.0,190.5362,190.5629,189.666,190.3142,3955.0
2020-04-20 15:10:00,214.44,214.51,213.88,213.88,11964.0,190.4297,190.4918,189.9324,189.9324,11964.0
2020-04-20 15:15:00,213.88,214.84,213.57,214.84,6156.0,189.9324,190.7849,189.6571,190.7849,6156.0
2020-04-20 15:20:00,214.66,215.12,214.35,215.12,9191.0,190.625,191.0335,190.3497,191.0335,9191.0
2020-04-20 15:25:00,215.11,215.11,214.42,215.1,8633.0,191.0246,191.0246,190.4119,191.0158,8633.0
2020-04-20 15:30:00,214.93,215.89,214.9,215.74,6360.0,190.8648,191.7173,190.8382,191.5841,6360.0
2020-04-20 15:35:00,215.73,215.81,214.91,214.94,14106.0,191.5752,191.6463,190.847,190.8737,14106.0
2020-04-20 15:40:00,215.01,215.41,214.7,215.0,11661.0,190.9358,191.2911,190.6606,190.927,11661.0
2020-04-20 15:45:00,215.08,215.31,214.75,215.03,14604.0,190.998,191.2023,190.705,190.9536,14604.0
2020-04-20 15:50:00,215.11,215.11,214.17,214.88,14753.0,191.0246,191.0246,190.1899,190.8204,14753.0
2020-04-20 15:55:00,214.96,215.26,214.36,214.37,50221.0,190.8914,191.1579,190.3586,190.3675,50221.0
2020-04-21 09:30:00,209.96,209.98,208.69,209.2,19762.0,186.4513,186.469,185.3235,185.7764,19762.0
2020-04-21 09:35:00,209.09,209.14,208.0,208.18,4910.0,185.6787,185.7231,184.7107,184.8706,4910.0
2020-04-21 09:40:00,208.12,209.44,208.04,208.56,35428.0,184.8173,185.9895,184.7463,185.208,35428.0
2020-04-21 09:45:00,208.41,209.06,208.33,208.75,8032.0,185.0748,185.6521,185.0038,185.3768,8032.0
2020-04-21 09:50:00,208.52,208.91,208.01,208.57,108988.0,185.1725,185.5188,184.7196,185.2169,108988.0
2020-04-21 09:55:00,208.77,210.12,208.46,209.39,16126.0,185.3945,186.5934,185.1192,185.9451,16126.0
2020-04-21 10:00:00,209.19,209.89,209.02,209.62,7423.0,185.7675,186.3891,185.6165,186.1493,7423.0
2020-04-21 10:05:00,209.63,210.08,209.0,209.06,10073.0,186.1582,186.5578,185.5988,185.6521,10073.0
2020-04-21 10:10:00,209.12,209.46,208.58,209.07,7218.0,185.7053,186.0073,185.2258,185.6609,7218.0
2020-04-21 10:15:00,209.03,209.49,208.91,209.42,5151.0,185.6254,186.0339,185.5188,185.9717,5151.0
2020-04-21 10:20:00,209.7,210.02,209.64,209.83,9807.0,186.2204,186.5046,186.1671,186.3358,9807.0
2020-04-21 10:25:00,209.83,209.94,209.3,209.58,9473.0,186.3358,186.4335,185.8652,186.1138,9473.0
2020-04-21 10:30:00,209.73,209.86,209.38,209.85,21862.0,186.247,186.3625,185.9362,186.3536,21862.0
2020-04-21 10:35:00,209.72,209.88,209.55,209.66,8454.0,186.2382,186.3802,186.0872,186.1849,8454.0
2020-04-21 10:40:00,209.32,209.86,209.23,209.69,5223.0,185.8829,186.3625,185.803,186.2115,5223.0
2020-04-21 10:45:00,209.68,209.8,209.23,209.27,8507.0,186.2026,186.3092,185.803,185.8385,8507.0
2020-04-21 10:50:00,209.29,209.81,209.2,209.73,3868.0,185.8563,186.3181,185.7764,186.247,3868.0
2020-04-21 10:55:00,209.74,210.05,209.5,209.53,41294.0,186.2559,186.5312,186.0428,186.0694,41294.0
2020-04-21 11:00:00,209.55,209.94,209.27,209.78,3613.0,186.0872,186.4335,185.8385,186.2914,3613.0
2020-04-21 11:05:00,209.75,209.83,209.38,209.43,5872.0,186.2648,186.3358,185.9362,185.9806,5872.0
2020-04-21 11:10:00,209.42,209.42,208.31,208.57,5422.0,185.9717,185.9717,184.986,185.2169,5422.0
2020-04-21 11:15:00,208.5,209.02,208.24,208.81,6349.0,185.1548,185.6165,184.9239,185.43,6349.0
2020-04-21 11:20:00,208.86,209.05,208.28,208.3,10941.0,185.4744,185.6432,184.9594,184.9771,10941.0
2020-04-21 11:25:00,208.3,208.45,207.57,207.71,7147.0,184.9771,185.1104,184.3289,184.4532,7147.0
2020-04-21 11:30:00,207.76,208.56,207.75,207.92,5037.0,184.4976,185.208,184.4887,184.6397,5037.0
2020-04-21 11:35:00,207.87,207.87,207.32,207.76,3208.0,184.5953,184.5953,184.1069,184.4976,3208.0
2020-04-21 11:40:00,207.53,207.87,207.19,207.75,7050.0,184.2934,184.5953,183.9914,184.4887,7050.0
2020-04-21 11:45:00,207.81,208.36,207.69,208.09,7929.0,184.542,185.0304,184.4354,184.7907,7929.0
2020-04-21 11:50:00,208.09,208.53,207.97,208.43,16095.0,184.7907,185.1814,184.6841,185.0926,16095.0
2020-04-21 11:55:00,208.43,208.43,207.5,207.78,8244.0,185.0926,185.0926,184.2667,184.5154,8244.0
2020-04-21 12:00:00,207.69,207.96,207.4,207.96,5378.0,184.4354,184.6752,184.1779,184.6752,5378.0
2020-04-21 12:05:00,207.95,208.51,207.94,208.5,6027.0,184.6663,185.1636,184.6575,185.1548,6027.0
2020-04-21 12:10:00,208.54,208.61,208.31,208.5,8888.0,185.1903,185.2524,184.986,185.1548,8888.0
2020-04-21 12:15:00,208.5,208.61,207.97,207.97,10643.0,185.1548,185.2524,184.6841,184.6841,10643.0
2020-04-21 12:20:00,208.13,208.16,207.65,207.65,3323.0,184.8262,184.8528,184.3999,184.3999,3323.0
2020-04-21 12:25:00,207.71,208.3,207.71,208.01,8540.0,184.4532,184.9771,184.4532,184.7196,8540.0
2020-04-21 12:30:00,207.92,207.92,207.43,207.43,2148.0,184.6397,184.6397,184.2046,184.2046,2148.0
2020-04-21 12:35:00,207.39,207.71,207.38,207.38,7241.0,184.169,184.4532,184.1602,184.1602,7241.0
2020-04-21 12:40:00,207.36,207.6,207.05,207.09,5464.0,184.1424,184.3555,183.8671,183.9026,5464.0
2020-04-21 12:45:00,207.17,207.96,207.17,207.96,3662.0,183.9737,184.6752,183.9737,184.6752,3662.0
2020-04-21 12:50:00,208.02,208.3,207.78,208.03,8396.0,184.7285,184.9771,184.5154,184.7374,8396.0
2020-04-21 12:55:00,208.07,208.08,207.71,208.01,5681.0,184.7729,184.7818,184.4532,184.7196,5681.0
2020-04-21 13:00:00,207.88,208.2,207.71,207.76,4751.0,184.6042,184.8883,184.4532,184.4976,4751.0
2020-04-21 13:05:00,207.87,207.94,207.58,207.65,5626.0,184.5953,184.6575,184.3378,184.3999,5626.0
2020-04-21 13:10:00,207.73,207.74,207.39,207.64,2702.0,184.471,184.4798,184.169,184.391,2702.0
2020-04-21 13:15:00,207.5,208.18,207.5,207.99,5647.0,184.2667,184.8706,184.2667,184.7019,5647.0
2020-04-21 13:20:00,207.98,209.3,207.98,209.3,3398.0,184.693,185.8652,184.693,185.8652,3398.0
2020-04-21 13:25:00,209.12,209.28,208.47,208.53,14050.0,185.7053,185.8474,185.1281,185.1814,14050.0
2020-04-21 13:30:00,208.29,208.47,207.97,208.08,7533.0,184.9683,185.1281,184.6841,184.7818,7533.0
2020-04-21 13:35:00,207.77,208.34,207.77,208.31,10317.0,184.5065,185.0127,184.5065,184.986,10317.0
2020-04-21 13:40:00,208.22,208.31,207.79,208.25,5133.0,184.9061,184.986,184.5243,184.9327,5133.0
2020-04-21 13:45:00,208.25,208.25,207.62,207.7,2701.0,184.9327,184.9327,184.3733,184.4443,2701.0
2020-04-21 13:50:00,207.65,208.39,207.64,208.34,4435.0,184.3999,185.0571,184.391,185.0127,4435.0
2020-04-21 13:55:00,208.19,208.25,207.95,208.14,4383.0,184.8795,184.9327,184.6663,184.8351,4383.0
2020-04-21 14:00:00,207.95,208.25,207.63,208.25,3049.0,184.6663,184.9327,184.3822,184.9327,3049.0
2020-04-21 14:05:00,208.07,208.26,208.0,208.24,13685.0,184.7729,184.9416,184.7107,184.9239,13685.0
2020-04-21 14:10:00,208.12,208.23,208.06,208.06,3036.0,184.8173,184.915,184.764,184.764,3036.0
2020-04-21 14:15:00,208.13,208.27,207.67,207.69,7382.0,184.8262,184.9505,184.4177,184.4354,7382.0
2020-04-21 14:20:00,207.64,208.3,207.64,208.18,26741.0,184.391,184.9771,184.391,184.8706,26741.0
2020-04-21 14:25:00,208.16,208.86,207.97,208.83,11950.0,184.8528,185.4744,184.6841,185.4478,11950.0
2020-04-21 14:30:00,208.75,208.75,208.19,208.21,4400.0,185.3768,185.3768,184.8795,184.8972,4400.0
2020-04-21 14:35:00,208.24,208.33,207.68,207.84,2759.0,184.9239,185.0038,184.4266,184.5687,2759.0
2020-04-21 14:40:00,207.77,207.77,207.05,207.05,4929.0,184.5065,184.5065,183.8671,183.8671,4929.0
2020-04-21 14:45:00,207.35,207.58,207.06,207.24,7124.0,184.1335,184.3378,183.876,184.0358,7124.0
2020-04-21 14:50:00,207.24,207.46,207.06,207.46,6601.0,184.0358,184.2312,183.876,184.2312,6601.0
2020-04-21 14:55:00,207.24,207.24,206.16,206.26,13907.0,184.0358,184.0358,183.0768,183.1656,13907.0
2020-04-21 15:00:00,206.23,207.12,206.23,206.85,11487.0,183.1389,183.9293,183.1389,183.6895,11487.0
2020-04-21 15:05:00,206.94,206.94,205.93,206.16,8281.0,183.7694,183.7694,182.8725,183.0768,8281.0
2020-04-21 15:10:00,206.21,207.08,206.21,207.08,12847.0,183.1212,183.8937,183.1212,183.8937,12847.0
2020-04-21 15:15:00,207.08,207.28,206.95,207.0,14619.0,183.8937,184.0714,183.7783,183.8227,14619.0
2020-04-21 15:20:00,207.13,208.0,207.13,207.97,17697.0,183.9381,184.7107,183.9381,184.6841,17697.0
2020-04-21 15:25:00,207.97,208.11,207.74,207.94,15597.0,184.6841,184.8084,184.4798,184.6575,15597.0
2020-04-21 15:30:00,207.87,208.17,207.79,207.92,29278.0,184.5953,184.8617,184.5243,184.6397,29278.0
2020-04-21 15:35:00,207.92,208.66,207.85,207.85,22568.0,184.6397,185.2968,184.5775,184.5775,22568.0
2020-04-21 15:40:00,208.0,208.1,207.63,207.77,17671.0,184.7107,184.7995,184.3822,184.5065,17671.0
2020-04-21 15:45:00,207.71,207.78,207.13,207.13,14853.0,184.4532,184.5154,183.9381,183.9381,14853.0
2020-04-21 15:50:00,206.5,207.61,205.41,206.51,39038.0,183.3787,184.3644,182.4107,183.3876,39038.0
2020-04-21 15:55:00,206.65,207.99,206.65,207.42,52616.0,183.5119,184.7019,183.5119,184.1957,52616.0
2020-04-22 09:30:00,213.65,214.43,212.21,213.49,25934.0,189.7281,190.4208,188.4494,189.586,25934.0
2020-04-22 09:35:00,213.0,214.18,212.56,213.06,6213.0,189.1509,190.1988,188.7602,189.2042,6213.0
2020-04-22 09:40:00,213.06,213.1,211.93,211.98,5501.0,189.2042,189.2397,188.2007,188.2451,5501.0
2020-04-22 09:45:00,211.97,212.0,210.77,210.78,5903.0,188.2362,188.2629,187.1706,187.1795,5903.0
2020-04-22 09:50:00,211.03,211.69,211.03,211.08,3400.0,187.4015,187.9876,187.4015,187.4459,3400.0
2020-04-22 09:55:00,211.08,212.04,211.07,211.91,6420.0,187.4459,188.2984,187.437,188.1829,6420.0
2020-04-22 10:00:00,211.81,212.21,211.06,211.34,8619.0,188.0941,188.4494,187.4281,187.6768,8619.0
2020-04-22 10:05:00,211.29,212.25,211.22,211.86,5702.0,187.6324,188.4849,187.5702,188.1385,5702.0
2020-04-22 10:10:00,211.86,212.52,211.01,211.12,9148.0,188.1385,188.7246,187.3837,187.4814,9148.0
2020-04-22 10:15:00,211.1,211.81,211.0,211.81,3415.0,187.4636,188.0941,187.3748,188.0941,3415.0
2020-04-22 10:20:00,212.29,212.57,212.02,212.57,3110.0,188.5204,188.769,188.2806,188.769,3110.0
2020-04-22 10:25:00,212.5,212.92,212.34,212.76,9437.0,188.7069,189.0799,188.5648,188.9378,9437.0
2020-04-22 10:30:00,212.76,212.76,212.16,212.48,15322.0,188.9378,188.9378,188.405,188.6891,15322.0
2020-04-22 10:35:00,212.24,212.99,212.24,212.91,7474.0,188.476,189.142,188.476,189.071,7474.0
2020-04-22 10:40:00,212.71,212.98,212.63,212.93,8766.0,188.8934,189.1331,188.8223,189.0887,8766.0
2020-04-22 10:45:00,212.87,212.97,212.69,212.86,7185.0,189.0355,189.1243,188.8756,189.0266,7185.0
2020-04-22 10:50:00,212.86,213.18,212.33,212.5,37621.0,189.0266,189.3107,188.5559,188.7069,37621.0
2020-04-22 10:55:00,212.54,212.69,212.39,212.48,9634.0,188.7424,188.8756,188.6092,188.6891,9634.0
2020-04-22 11:00:00,212.49,212.66,212.22,212.48,4614.0,188.698,188.849,188.4582,188.6891,4614.0
2020-04-22 11:05:00,212.56,212.65,212.17,212.18,6648.0,188.7602,188.8401,188.4138,188.4227,6648.0
2020-04-22 11:10:00,212.17,212.36,211.92,212.27,3863.0,188.4138,188.5826,188.1918,188.5026,3863.0
2020-04-22 11:15:00,212.21,212.69,212.21,212.5,2300.0,188.4494,188.8756,188.4494,188.7069,2300.0
2020-04-22 11:20:00,212.57,212.75,212.42,212.61,3893.0,188.769,188.9289,188.6358,188.8046,3893.0
2020-04-22 11:25:00,212.74,212.98,212.69,212.98,3612.0,188.92,189.1331,188.8756,189.1331,3612.0
2020-04-22 11:30:00,212.87,213.66,212.87,213.25,10001.0,189.0355,189.737,189.0355,189.3729,10001.0
2020-04-22 11:35:00,213.34,213.38,212.86,212.87,4334.0,189.4528,189.4884,189.0266,189.0355,4334.0
2020-04-22 11:40:00,212.91,213.47,212.78,213.29,3604.0,189.071,189.5683,188.9555,189.4084,3604.0
2020-04-22 11:45:00,213.33,213.38,213.23,213.34,2130.0,189.444,189.4884,189.3551,189.4528,2130.0
2020-04-22 11:50:00,213.44,213.45,213.31,213.41,3387.0,189.5416,189.5505,189.4262,189.515,3387.0
2020-04-22 11:55:00,213.42,213.42,213.05,213.12,4466.0,189.5239,189.5239,189.1953,189.2575,4466.0
2020-04-22 12:00:00,213.14,213.54,213.13,213.51,6129.0,189.2752,189.6304,189.2663,189.6038,6129.0
2020-04-22 12:05:00,213.4,213.56,212.95,212.95,7082.0,189.5061,189.6482,189.1065,189.1065,7082.0
2020-04-22 12:10:00,212.93,213.09,212.51,212.72,6104.0,189.0887,189.2308,188.7158,188.9023,6104.0
2020-04-22 12:15:00,212.64,212.98,212.58,212.98,3828.0,188.8312,189.1331,188.7779,189.1331,3828.0
2020-04-22 12:20:00,212.98,213.09,212.85,212.94,13009.0,189.1331,189.2308,189.0177,189.0976,13009.0
2020-04-22 12:25:00,212.95,213.01,212.83,212.9,17994.0,189.1065,189.1598,188.9999,189.0621,17994.0
2020-04-22 12:30:00,212.85,213.03,212.82,212.88,10597.0,189.0177,189.1775,188.9911,189.0443,10597.0
2020-04-22 12:35:00,212.88,212.97,212.73,212.74,10021.0,189.0443,189.1243,188.9111,188.92,10021.0
2020-04-22 12:40:00,212.89,213.0,212.79,212.93,5219.0,189.0532,189.1509,188.9644,189.0887,5219.0
2020-04-22 12:45:00,212.95,212.95,212.64,212.66,7915.0,189.1065,189.1065,188.8312,188.849,7915.0
2020-04-22 12:50:00,212.68,212.75,212.41,212.41,10217.0,188.8667,188.9289,188.627,188.627,10217.0
2020-04-22 12:55:00,212.53,212.53,212.32,212.32,3303.0,188.7335,188.7335,188.547,188.547,3303.0
2020-04-22 13:00:00,212.4,212.54,212.21,212.22,7814.0,188.6181,188.7424,188.4494,188.4582,7814.0
2020-04-22 13:05:00,212.2,212.44,212.06,212.25,11491.0,188.4405,188.6536,188.3161,188.4849,11491.0
2020-04-22 13:10:00,212.34,212.47,212.28,212.45,3194.0,188.5648,188.6802,188.5115,188.6625,3194.0
2020-04-22 13:15:00,212.46,212.46,212.27,212.3,4501.0,188.6714,188.6714,188.5026,188.5293,4501.0
2020-04-22 13:20:00,212.35,212.49,212.27,212.49,4721.0,188.5737,188.698,188.5026,188.698,4721.0
2020-04-22 13:25:00,212.54,212.77,212.45,212.47,23275.0,188.7424,188.9467,188.6625,188.6802,23275.0
2020-04-22 13:30:00,212.48,212.6,212.26,212.26,10855.0,188.6891,188.7957,188.4938,188.4938,10855.0
2020-04-22 13:35:00,212.27,212.6,212.27,212.4,8090.0,188.5026,188.7957,188.5026,188.6181,8090.0
2020-04-22 13:40:00,212.41,212.6,212.4,212.45,13143.0,188.627,188.7957,188.6181,188.6625,13143.0
2020-04-22 13:45:00,212.53,212.6,212.39,212.51,12133.0,188.7335,188.7957,188.6092,188.7158,12133.0
2020-04-22 13:50:00,212.53,212.55,212.41,212.51,7899.0,188.7335,188.7513,188.627,188.7158,7899.0
2020-04-22 13:55:00,212.48,212.54,212.39,212.49,10247.0,188.6891,188.7424,188.6092,188.698,10247.0
2020-04-22 14:00:00,212.51,212.59,212.44,212.51,10885.0,188.7158,188.7868,188.6536,188.7158,10885.0
2020-04-22 14:05:00,212.48,212.61,212.33,212.48,9827.0,188.6891,188.8046,188.5559,188.6891,9827.0
2020-04-22 14:10:00,212.53,212.58,212.4,212.43,8470.0,188.7335,188.7779,188.6181,188.6447,8470.0
2020-04-22 14:15:00,212.37,212.47,212.08,212.12,14690.0,188.5914,188.6802,188.3339,188.3694,14690.0
2020-04-22 14:20:00,212.08,212.64,212.05,212.54,9780.0,188.3339,188.8312,188.3073,188.7424,9780.0
2020-04-22 14:25:00,212.51,212.52,212.14,212.15,7941.0,188.7158,188.7246,188.3872,188.3961,7941.0
2020-04-22 14:30:00,212.2,212.22,211.89,211.89,20416.0,188.4405,188.4582,188.1652,188.1652,20416.0
2020-04-22 14:35:00,211.89,212.06,211.88,212.0,24993.0,188.1652,188.3161,188.1563,188.2629,24993.0
2020-04-22 14:40:00,212.0,212.1,211.9,211.99,29292.0,188.2629,188.3517,188.1741,188.254,29292.0
2020-04-22 14:45:00,211.95,212.42,211.91,212.31,11760.0,188.2185,188.6358,188.1829,188.5382,11760.0
2020-04-22 14:50:00,212.38,212.76,212.31,212.37,13879.0,188.6003,188.9378,188.5382,188.5914,13879.0
2020-04-22 14:55:00,212.32,212.45,212.26,212.43,10502.0,188.547,188.6625,188.4938,188.6447,10502.0
2020-04-22 15:00:00,212.42,212.47,212.22,212.43,28579.0,188.6358,188.6802,188.4582,188.6447,28579.0
2020-04-22 15:05:00,212.33,212.45,212.25,212.4,22358.0,188.5559,188.6625,188.4849,188.6181,22358.0
2020-04-22 15:10:00,212.4,212.42,212.3,212.4,20556.0,188.6181,188.6358,188.5293,188.6181,20556.0
2020-04-22 15:15:00,212.39,212.43,212.3,212.38,27669.0,188.6092,188.6447,188.5293,188.6003,27669.0
2020-04-22 15:20:00,212.39,213.56,212.39,213.5,17675.0,188.6092,189.6482,188.6092,189.5949,17675.0
2020-04-22 15:25:00,213.46,213.6,213.3,213.5,11543.0,189.5594,189.6837,189.4173,189.5949,11543.0
2020-04-22 15:30:00,213.49,213.64,213.36,213.52,11430.0,189.586,189.7192,189.4706,189.6127,11430.0
2020-04-22 15:35:00,213.45,214.07,213.44,214.07,13359.0,189.5505,190.1011,189.5416,190.1011,13359.0
2020-04-22 15:40:00,214.07,215.11,214.04,214.83,15672.0,190.1011,191.0246,190.0745,190.776,15672.0
2020-04-22 15:45:00,214.8,214.89,214.32,214.67,14359.0,190.7494,190.8293,190.3231,190.6339,14359.0
2020-04-22 15:50:00,214.85,215.39,214.43,215.04,29726.0,190.7938,191.2733,190.4208,190.9625,29726.0
2020-04-22 15:55:00,214.87,214.91,213.64,213.89,59111.0,190.8115,190.847,189.7192,189.9412,59111.0
2020-04-23 09:30:00,218.22,219.79,211.22,214.59,15380.0,193.7864,195.1806,187.5702,190.5629,15380.0
2020-04-23 09:35:00,213.85,214.63,211.27,214.19,8412.0,189.9057,190.5984,187.6146,190.2077,8412.0
2020-04-23 09:40:00,213.69,215.91,210.77,214.9,17452.0,189.7636,191.7351,187.1706,190.8382,17452.0
2020-04-23 09:45:00,211.89,213.86,210.78,211.05,11400.0,188.1652,189.9146,187.1795,187.4192,11400.0
2020-04-23 09:50:00,212.05,212.44,209.67,212.06,9613.0,188.3073,188.6536,186.1938,188.3161,9613.0
2020-04-23 09:55:00,212.54,214.31,211.66,212.53,8765.0,188.7424,190.3142,187.9609,188.7335,8765.0
2020-04-23 10:00:00,212.32,214.46,212.32,212.9,8924.0,188.547,190.4474,188.547,189.0621,8924.0
2020-04-23 10:05:00,212.74,213.62,212.73,212.77,5300.0,188.92,189.7015,188.9111,188.9467,5300.0
2020-04-23 10:10:00,212.92,214.32,212.73,213.79,10005.0,189.0799,190.3231,188.9111,189.8524,10005.0
2020-04-23 10:15:00,213.94,214.32,212.73,213.84,13342.0,189.9856,190.3231,188.9111,189.8968,13342.0
2020-04-23 10:20:00,213.62,213.73,212.96,212.96,4469.0,189.7015,189.7992,189.1154,189.1154,4469.0
2020-04-23 10:25:00,213.0,213.26,210.64,212.79,12938.0,189.1509,189.3818,187.0551,188.9644,12938.0
2020-04-23 10:30:00,212.8,213.21,212.05,212.81,8430.0,188.9733,189.3374,188.3073,188.9822,8430.0
2020-04-23 10:35:00,212.84,214.11,212.57,214.05,18008.0,189.0088,190.1366,188.769,190.0833,18008.0
2020-04-23 10:40:00,214.04,217.13,214.04,216.22,41225.0,190.0745,192.8185,190.0745,192.0104,41225.0
2020-04-23 10:45:00,216.09,216.59,214.65,214.67,13513.0,191.8949,192.3389,190.6162,190.6339,13513.0
2020-04-23 10:50:00,214.83,215.53,214.34,215.27,14030.0,190.776,191.3976,190.3409,191.1667,14030.0
2020-04-23 10:55:00,215.03,215.93,215.03,215.93,6300.0,190.9536,191.7528,190.9536,191.7528,6300.0
2020-04-23 11:00:00,215.59,216.15,215.13,215.85,10412.0,191.4509,191.9482,191.0424,191.6818,10412.0
2020-04-23 11:05:00,215.36,215.64,214.72,215.15,4494.0,191.2467,191.4953,190.6783,191.0602,4494.0
2020-04-23 11:10:00,215.26,216.07,214.98,214.99,7520.0,191.1579,191.8772,190.9092,190.9181,7520.0
2020-04-23 11:15:00,215.2,215.58,214.66,215.58,9631.0,191.1046,191.442,190.625,191.442,9631.0
2020-04-23 11:20:00,215.38,215.7,215.08,215.58,13914.0,191.2644,191.5486,190.998,191.442,13914.0
2020-04-23 11:25:00,215.59,216.31,215.48,215.77,21500.0,191.4509,192.0903,191.3532,191.6107,21500.0
2020-04-23 11:30:00,215.76,216.0,214.93,215.15,2840.0,191.6019,191.815,190.8648,191.0602,2840.0
2020-04-23 11:35:00,215.28,215.28,214.15,214.24,3821.0,191.1756,191.1756,190.1721,190.2521,3821.0
2020-04-23 11:40:00,214.24,215.33,214.24,214.95,5200.0,190.2521,191.22,190.2521,190.8826,5200.0
2020-04-23 11:45:00,215.05,215.05,214.3,214.63,6387.0,190.9714,190.9714,190.3053,190.5984,6387.0
2020-04-23 11:50:00,214.81,214.83,214.29,214.66,4642.0,190.7582,190.776,190.2965,190.625,4642.0
2020-04-23 11:55:00,214.53,214.71,213.91,213.93,6899.0,190.5096,190.6694,189.959,189.9768,6899.0
2020-04-23 12:00:00,213.91,214.16,213.81,213.95,4229.0,189.959,190.181,189.8702,189.9945,4229.0
2020-04-23 12:05:00,213.89,214.37,213.87,213.96,8490.0,189.9412,190.3675,189.9235,190.0034,8490.0
2020-04-23 12:10:00,214.0,214.0,213.39,213.39,4052.0,190.0389,190.0389,189.4972,189.4972,4052.0
2020-04-23 12:15:00,213.21,213.69,213.21,213.65,3090.0,189.3374,189.7636,189.3374,189.7281,3090.0
2020-04-23 12:20:00,213.64,213.9,213.37,213.86,5376.0,189.7192,189.9501,189.4795,189.9146,5376.0
2020-04-23 12:25:00,213.91,214.11,213.69,214.05,3845.0,189.959,190.1366,189.7636,190.0833,3845.0
2020-04-23 12:30:00,213.91,214.29,213.84,214.1,2777.0,189.959,190.2965,189.8968,190.1277,2777.0
2020-04-23 12:35:00,214.11,214.63,214.1,214.57,3820.0,190.1366,190.5984,190.1277,190.5451,3820.0
2020-04-23 12:40:00,214.68,214.68,213.08,213.29,4311.0,190.6428,190.6428,189.2219,189.4084,4311.0
2020-04-23 12:45:00,213.19,214.79,211.59,212.72,11194.0,189.3196,190.7405,187.8988,188.9023,11194.0
2020-04-23 12:50:00,213.02,213.02,211.43,211.77,9666.0,189.1687,189.1687,187.7567,188.0586,9666.0
2020-04-23 12:55:00,211.68,212.21,211.51,211.78,7666.0,187.9787,188.4494,187.8277,188.0675,7666.0
2020-04-23 13:00:00,211.9,212.55,211.83,212.55,6428.0,188.1741,188.7513,188.1119,188.7513,6428.0
2020-04-23 13:05:00,212.4,212.64,212.18,212.27,7450.0,188.6181,188.8312,188.4227,188.5026,7450.0
2020-04-23 13:10:00,212.26,212.97,212.26,212.97,3682.0,188.4938,189.1243,188.4938,189.1243,3682.0
2020-04-23 13:15:00,212.98,213.05,212.51,212.51,3700.0,189.1331,189.1953,188.7158,188.7158,3700.0
2020-04-23 13:20:00,212.78,212.78,211.2,211.28,8184.0,188.9555,188.9555,187.5524,187.6235,8184.0
2020-04-23 13:25:00,211.29,211.56,210.82,211.56,2883.0,187.6324,187.8721,187.215,187.8721,2883.0
2020-04-23 13:30:00,211.55,212.29,211.41,212.06,4802.0,187.8633,188.5204,187.7389,188.3161,4802.0
2020-04-23 13:35:00,212.16,212.25,211.79,212.18,1800.0,188.405,188.4849,188.0764,188.4227,1800.0
2020-04-23 13:40:00,211.91,211.91,211.45,211.69,3443.0,188.1829,188.1829,187.7744,187.9876,3443.0
2020-04-23 13:45:00,211.83,212.49,211.62,211.72,4764.0,188.1119,188.698,187.9254,188.0142,4764.0
2020-04-23 13:50:00,211.77,212.08,211.42,211.42,4425.0,188.0586,188.3339,187.7478,187.7478,4425.0
2020-04-23 13:55:00,211.61,212.28,211.59,212.28,2334.0,187.9165,188.5115,187.8988,188.5115,2334.0
2020-04-23 14:00:00,212.13,212.48,211.86,212.3,7454.0,188.3783,188.6891,188.1385,188.5293,7454.0
2020-04-23 14:05:00,212.09,212.36,211.61,211.61,4974.0,188.3428,188.5826,187.9165,187.9165,4974.0
2020-04-23 14:10:00,211.54,212.02,211.08,211.69,8844.0,187.8544,188.2806,187.4459,187.9876,8844.0
2020-04-23 14:15:00,211.75,212.16,211.75,211.98,5495.0,188.0409,188.405,188.0409,188.2451,5495.0
2020-04-23 14:20:00,211.98,212.11,211.82,211.89,1950.0,188.2451,188.3606,188.103,188.1652,1950.0
2020-04-23 14:25:00,212.17,212.43,211.97,212.11,2500.0,188.4138,188.6447,188.2362,188.3606,2500.0
2020-04-23 14:30:00,212.12,212.22,211.96,212.15,3197.0,188.3694,188.4582,188.2273,188.3961,3197.0
2020-04-23 14:35:00,212.09,212.43,212.08,212.36,3421.0,188.3428,188.6447,188.3339,188.5826,3421.0
2020-04-23 14:40:00,212.48,212.99,212.42,212.91,4317.0,188.6891,189.142,188.6358,189.071,4317.0
2020-04-23 14:45:00,212.76,213.09,212.62,213.01,7066.0,188.9378,189.2308,188.8134,189.1598,7066.0
2020-04-23 14:50:00,213.06,213.45,213.0,213.08,4533.0,189.2042,189.5505,189.1509,189.2219,4533.0
2020-04-23 14:55:00,213.25,213.61,213.25,213.45,4825.0,189.3729,189.6926,189.3729,189.5505,4825.0
2020-04-23 15:00:00,213.5,213.53,213.26,213.45,7048.0,189.5949,189.6216,189.3818,189.5505,7048.0
2020-04-23 15:05:00,213.36,213.41,213.16,213.21,6499.0,189.4706,189.515,189.293,189.3374,6499.0
2020-04-23 15:10:00,213.06,213.12,212.46,212.48,7997.0,189.2042,189.2575,188.6714,188.6891,7997.0
2020-04-23 15:15:00,212.43,212.53,211.66,211.66,5354.0,188.6447,188.7335,187.9609,187.9609,5354.0
2020-04-23 15:20:00,211.66,211.99,211.53,211.94,8060.0,187.9609,188.254,187.8455,188.2096,8060.0
2020-04-23 15:25:00,211.96,212.41,211.9,212.41,9531.0,188.2273,188.627,188.1741,188.627,9531.0
2020-04-23 15:30:00,212.31,212.9,211.95,212.83,11055.0,188.5382,189.0621,188.2185,188.9999,11055.0
2020-04-23 15:35:00,212.79,213.04,212.58,212.88,6975.0,188.9644,189.1864,188.7779,189.0443,6975.0
2020-04-23 15:40:00,212.8,213.0,212.16,212.17,10581.0,188.9733,189.1509,188.405,188.4138,10581.0
2020-04-23 15:45:00,212.14,213.02,212.13,212.68,16454.0,188.3872,189.1687,188.3783,188.8667,16454.0
2020-04-23 15:50:00,212.76,212.83,211.12,211.71,20978.0,188.9378,188.9999,187.4814,188.0053,20978.0
2020-04-23 15:55:00,211.78,211.81,211.01,211.51,57247.0,188.0675,188.0941,187.3837,187.8277,57247.0
2020-04-24 09:30:00,213.3,215.5,212.53,212.53,16873.0,189.4173,191.371,188.7335,188.7335,16873.0
2020-04-24 09:35:00,212.47,214.21,212.47,214.19,2965.0,188.6802,190.2254,188.6802,190.2077,2965.0
2020-04-24 09:40:00,213.99,214.93,213.92,214.32,8720.0,190.0301,190.8648,189.9679,190.3231,8720.0
2020-04-24 09:45:00,214.33,214.33,213.15,213.16,4210.0,190.332,190.332,189.2841,189.293,4210.0
2020-04-24 09:50:00,213.21,214.57,213.21,214.37,4683.0,189.3374,190.5451,189.3374,190.3675,4683.0
2020-04-24 09:55:00,214.05,214.26,213.3,213.7,8924.0,190.0833,190.2698,189.4173,189.7725,8924.0
2020-04-24 10:00:00,213.86,214.36,213.86,214.26,3741.0,189.9146,190.3586,189.9146,190.2698,3741.0
2020-04-24 10:05:00,214.2,214.44,213.46,213.49,8954.0,190.2165,190.4297,189.5594,189.586,8954.0
2020-04-24 10:10:00,213.75,214.53,213.63,214.52,6477.0,189.8169,190.5096,189.7104,190.5007,6477.0
2020-04-24 10:15:00,214.48,214.86,214.17,214.56,5536.0,190.4652,190.8026,190.1899,190.5362,5536.0
2020-04-24 10:20:00,214.55,215.79,214.35,215.33,19400.0,190.5273,191.6285,190.3497,191.22,19400.0
2020-04-24 10:25:00,215.39,215.78,214.47,214.48,5291.0,191.2733,191.6196,190.4563,190.4652,5291.0
2020-04-24 10:30:00,214.53,215.28,214.47,214.77,2309.0,190.5096,191.1756,190.4563,190.7227,2309.0
2020-04-24 10:35:00,214.75,215.24,214.75,214.86,3228.0,190.705,191.1401,190.705,190.8026,3228.0
2020-04-24 10:40:00,214.94,214.94,214.28,214.81,3765.0,190.8737,190.8737,190.2876,190.7582,3765.0
2020-04-24 10:45:00,214.7,215.27,214.55,214.77,14285.0,190.6606,191.1667,190.5273,190.7227,14285.0
2020-04-24 10:50:00,215.02,215.66,215.02,215.17,7076.0,190.9447,191.5131,190.9447,191.0779,7076.0
2020-04-24 10:55:00,215.07,215.41,214.58,214.98,13266.0,190.9891,191.2911,190.554,190.9092,13266.0
2020-04-24 11:00:00,214.96,214.96,214.53,214.77,18003.0,190.8914,190.8914,190.5096,190.7227,18003.0
2020-04-24 11:05:00,214.69,215.21,214.62,214.88,4338.0,190.6517,191.1135,190.5895,190.8204,4338.0
2020-04-24 11:10:00,214.71,214.71,214.14,214.4,4166.0,190.6694,190.6694,190.1633,190.3941,4166.0
2020-04-24 11:15:00,214.4,214.57,213.81,214.01,3293.0,190.3941,190.5451,189.8702,190.0478,3293.0
2020-04-24 11:20:00,213.95,214.02,213.8,213.98,3286.0,189.9945,190.0567,189.8613,190.0212,3286.0
2020-04-24 11:25:00,213.88,213.98,213.33,213.33,3109.0,189.9324,190.0212,189.444,189.444,3109.0
2020-04-24 11:30:00,213.42,213.62,212.92,212.96,2468.0,189.5239,189.7015,189.0799,189.1154,2468.0
2020-04-24 11:35:00,213.15,213.47,213.14,213.47,1100.0,189.2841,189.5683,189.2752,189.5683,1100.0
2020-04-24 11:40:00,213.46,213.46,212.67,212.89,7688.0,189.5594,189.5594,188.8578,189.0532,7688.0
2020-04-24 11:45:00,212.73,212.85,212.34,212.85,6739.0,188.9111,189.0177,188.5648,189.0177,6739.0
2020-04-24 11:50:00,212.61,212.71,212.4,212.41,2200.0,188.8046,188.8934,188.6181,188.627,2200.0
2020-04-24 11:55:00,212.31,212.64,212.23,212.46,3849.0,188.5382,188.8312,188.4671,188.6714,3849.0
2020-04-24 12:00:00,212.44,212.57,212.33,212.52,840.0,188.6536,188.769,188.5559,188.7246,840.0
2020-04-24 12:05:00,212.64,212.8,212.53,212.53,2544.0,188.8312,188.9733,188.7335,188.7335,2544.0
2020-04-24 12:10:00,212.49,212.66,212.36,212.51,3305.0,188.698,188.849,188.5826,188.7158,3305.0
2020-04-24 12:15:00,212.58,212.86,212.55,212.86,4904.0,188.7779,189.0266,188.7513,189.0266,4904.0
2020-04-24 12:20:00,213.04,213.04,212.54,212.81,2061.0,189.1864,189.1864,188.7424,188.9822,2061.0
2020-04-24 12:25:00,212.78,213.16,212.78,213.16,1618.0,188.9555,189.293,188.9555,189.293,1618.0
2020-04-24 12:30:00,213.1,213.17,212.99,213.16,2401.0,189.2397,189.3019,189.142,189.293,2401.0
2020-04-24 12:35:00,213.39,213.61,213.32,213.59,1200.0,189.4972,189.6926,189.4351,189.6748,1200.0
2020-04-24 12:40:00,213.58,213.93,213.48,213.93,4550.0,189.666,189.9768,189.5772,189.9768,4550.0
2020-04-24 12:45:00,213.88,213.91,213.75,213.81,2106.0,189.9324,189.959,189.8169,189.8702,2106.0
2020-04-24 12:50:00,213.67,213.73,213.58,213.58,2746.0,189.7459,189.7992,189.666,189.666,2746.0
2020-04-24 12:55:00,213.67,213.73,213.58,213.6,1698.0,189.7459,189.7992,189.666,189.6837,1698.0
2020-04-24 13:00:00,213.7,213.7,213.43,213.54,7073.0,189.7725,189.7725,189.5328,189.6304,7073.0
2020-04-24 13:05:00,213.56,213.57,213.21,213.48,1704.0,189.6482,189.6571,189.3374,189.5772,1704.0
2020-04-24 13:10:00,213.37,213.48,213.26,213.26,1521.0,189.4795,189.5772,189.3818,189.3818,1521.0
2020-04-24 13:15:00,213.21,213.44,213.12,213.25,5285.0,189.3374,189.5416,189.2575,189.3729,5285.0
2020-04-24 13:20:00,213.25,213.25,212.99,213.17,2680.0,189.3729,189.3729,189.142,189.3019,2680.0
2020-04-24 13:25:00,213.11,213.29,213.1,213.26,930.0,189.2486,189.4084,189.2397,189.3818,930.0
2020-04-24 13:30:00,213.19,213.24,213.12,213.24,3112.0,189.3196,189.364,189.2575,189.364,3112.0
2020-04-24 13:35:00,213.24,213.87,213.24,213.85,1218.0,189.364,189.9235,189.364,189.9057,1218.0
2020-04-24 13:40:00,213.83,214.24,213.83,214.24,2739.0,189.888,190.2521,189.888,190.2521,2739.0
2020-04-24 13:45:00,214.24,214.24,213.88,213.99,2720.0,190.2521,190.2521,189.9324,190.0301,2720.0
2020-04-24 13:50:00,213.87,214.3,213.85,214.3,2996.0,189.9235,190.3053,189.9057,190.3053,2996.0
2020-04-24 13:55:00,214.09,214.68,214.08,214.62,4391.0,190.1189,190.6428,190.11,190.5895,4391.0
2020-04-24 14:00:00,214.84,215.0,214.56,214.89,7145.0,190.7849,190.927,190.5362,190.8293,7145.0
2020-04-24 14:05:00,214.78,215.11,214.77,214.92,3228.0,190.7316,191.0246,190.7227,190.8559,3228.0
2020-04-24 14:10:00,214.92,215.2,214.87,215.06,2190.0,190.8559,191.1046,190.8115,190.9802,2190.0
2020-04-24 14:15:00,215.01,215.39,214.91,215.39,3927.0,190.9358,191.2733,190.847,191.2733,3927.0
2020-04-24 14:20:00,215.39,215.47,214.83,214.83,4139.0,191.2733,191.3443,190.776,190.776,4139.0
2020-04-24 14:25:00,214.83,214.99,214.74,214.76,2621.0,190.776,190.9181,190.6961,190.7138,2621.0
2020-04-24 14:30:00,214.83,215.01,214.8,214.92,4245.0,190.776,190.9358,190.7494,190.8559,4245.0
2020-04-24 14:35:00,214.95,215.31,214.95,215.31,4520.0,190.8826,191.2023,190.8826,191.2023,4520.0
2020-04-24 14:40:00,215.43,215.5,215.17,215.45,7279.0,191.3088,191.371,191.0779,191.3266,7279.0
2020-04-24 14:45:00,215.41,215.68,215.4,215.45,2671.0,191.2911,191.5308,191.2822,191.3266,2671.0
2020-04-24 14:50:00,215.54,215.64,215.33,215.37,7919.0,191.4065,191.4953,191.22,191.2555,7919.0
2020-04-24 14:55:00,215.5,215.61,215.41,215.53,2727.0,191.371,191.4687,191.2911,191.3976,2727.0
2020-04-24 15:00:00,215.49,215.6,215.27,215.35,4272.0,191.3621,191.4598,191.1667,191.2378,4272.0
2020-04-24 15:05:00,215.48,215.81,215.32,215.81,4143.0,191.3532,191.6463,191.2111,191.6463,4143.0
2020-04-24 15:10:00,215.87,215.96,215.55,215.74,5787.0,191.6996,191.7795,191.4154,191.5841,5787.0
2020-04-24 15:15:00,215.72,216.03,215.42,215.93,5897.0,191.5663,191.8416,191.2999,191.7528,5897.0
2020-04-24 15:20:00,215.94,216.26,215.83,216.21,5655.0,191.7617,192.0459,191.664,192.0015,5655.0
2020-04-24 15:25:00,216.41,216.57,216.24,216.55,4069.0,192.1791,192.3212,192.0281,192.3034,4069.0
2020-04-24 15:30:00,216.59,216.59,216.19,216.39,9327.0,192.3389,192.3389,191.9837,192.1613,9327.0
2020-04-24 15:35:00,216.4,216.71,216.34,216.68,7828.0,192.1702,192.4455,192.1169,192.4189,7828.0
2020-04-24 15:40:00,217.0,217.33,216.93,217.05,12520.0,192.703,192.9961,192.6409,192.7474,12520.0
2020-04-24 15:45:00,216.99,217.28,216.69,216.93,10338.0,192.6941,192.9517,192.4277,192.6409,10338.0
2020-04-24 15:50:00,217.07,217.07,216.06,216.2,10443.0,192.7652,192.7652,191.8683,191.9926,10443.0
2020-04-24 15:55:00,216.29,216.79,216.11,216.79,38197.0,192.0725,192.5165,191.9127,192.5165,38197.0
2020-04-27 09:30:00,216.45,218.24,216.05,217.12,17197.0,192.2146,193.8042,191.8594,192.8096,17197.0
2020-04-27 09:35:00,217.12,217.59,215.81,215.9,5041.0,192.8096,193.227,191.6463,191.7262,5041.0
2020-04-27 09:40:00,215.9,216.59,215.5,215.76,5154.0,191.7262,192.3389,191.371,191.6019,5154.0
2020-04-27 09:45:00,216.05,216.75,215.61,216.38,14000.0,191.8594,192.481,191.4687,192.1524,14000.0
2020-04-27 09:50:00,216.3,216.85,215.89,216.28,11425.0,192.0814,192.5698,191.7173,192.0636,11425.0
2020-04-27 09:55:00,216.59,216.59,215.51,216.13,5439.0,192.3389,192.3389,191.3799,191.9304,5439.0
2020-04-27 10:00:00,216.18,217.09,216.17,216.8,24014.0,191.9748,192.783,191.966,192.5254,24014.0
2020-04-27 10:05:00,216.85,217.25,216.67,217.01,3842.0,192.5698,192.925,192.41,192.7119,3842.0
2020-04-27 10:10:00,216.76,217.16,216.7,217.1,4060.0,192.4899,192.8451,192.4366,192.7918,4060.0
2020-04-27 10:15:00,217.37,217.51,217.04,217.35,7848.0,193.0316,193.1559,192.7386,193.0138,7848.0
2020-04-27 10:20:00,217.37,218.02,217.24,217.9,13735.0,193.0316,193.6088,192.9162,193.5023,13735.0
2020-04-27 10:25:00,218.01,218.48,217.77,218.43,2921.0,193.5999,194.0173,193.3868,193.9729,2921.0
2020-04-27 10:30:00,218.2,218.32,218.03,218.09,2180.0,193.7687,193.8752,193.6177,193.671,2180.0
2020-04-27 10:35:00,218.25,218.76,217.9,218.76,2010.0,193.8131,194.266,193.5023,194.266,2010.0
2020-04-27 10:40:00,218.71,219.2,218.57,219.2,3800.0,194.2216,194.6567,194.0972,194.6567,3800.0
2020-04-27 10:45:00,219.03,219.08,218.56,218.68,12382.0,194.5057,194.5501,194.0884,194.1949,12382.0
2020-04-27 10:50:00,218.71,219.01,218.71,218.88,3124.0,194.2216,194.488,194.2216,194.3725,3124.0
2020-04-27 10:55:00,218.92,219.2,218.71,218.8,7640.0,194.4081,194.6567,194.2216,194.3015,7640.0
2020-04-27 11:00:00,218.81,218.81,218.46,218.5,3582.0,194.3104,194.3104,193.9996,194.0351,3582.0
2020-04-27 11:05:00,218.56,218.56,218.04,218.24,8206.0,194.0884,194.0884,193.6266,193.8042,8206.0
2020-04-27 11:10:00,218.28,218.62,218.01,218.54,5999.0,193.8397,194.1416,193.5999,194.0706,5999.0
2020-04-27 11:15:00,218.56,218.82,218.14,218.82,4644.0,194.0884,194.3192,193.7154,194.3192,4644.0
2020-04-27 11:20:00,218.87,219.64,218.69,219.64,4700.0,194.3636,195.0474,194.2038,195.0474,4700.0
2020-04-27 11:25:00,219.53,219.61,219.38,219.39,5349.0,194.9498,195.0208,194.8165,194.8254,5349.0
2020-04-27 11:30:00,219.52,220.0,219.38,220.0,5299.0,194.9409,195.3671,194.8165,195.3671,5299.0
2020-04-27 11:35:00,220.09,220.34,219.87,220.15,10153.0,195.447,195.6691,195.2517,195.5003,10153.0
2020-04-27 11:40:00,220.12,220.23,220.0,220.08,5809.0,195.4737,195.5714,195.3671,195.4382,5809.0
2020-04-27 11:45:00,220.06,220.67,220.04,220.63,8099.0,195.4204,195.9621,195.4026,195.9266,8099.0
2020-04-27 11:50:00,220.65,220.96,220.53,220.91,9488.0,195.9443,196.2196,195.8378,196.1752,9488.0
2020-04-27 11:55:00,220.77,221.14,220.72,221.08,8954.0,196.0509,196.3795,196.0065,196.3262,8954.0
2020-04-27 12:00:00,221.28,221.34,220.72,220.73,6429.0,196.5038,196.5571,196.0065,196.0154,6429.0
2020-04-27 12:05:00,220.65,220.71,220.18,220.22,10757.0,195.9443,195.9976,195.527,195.5625,10757.0
2020-04-27 12:10:00,220.18,220.3,219.35,219.36,15160.0,195.527,195.6335,194.7899,194.7988,15160.0
2020-04-27 12:15:00,219.34,219.5,219.06,219.25,7498.0,194.781,194.9231,194.5324,194.7011,7498.0
2020-04-27 12:20:00,219.21,219.46,219.08,219.16,4145.0,194.6656,194.8876,194.5501,194.6212,4145.0
2020-04-27 12:25:00,219.12,219.25,218.79,219.25,6355.0,194.5857,194.7011,194.2926,194.7011,6355.0
2020-04-27 12:30:00,219.2,219.41,218.94,219.12,1700.0,194.6567,194.8432,194.4258,194.5857,1700.0
2020-04-27 12:35:00,219.09,219.45,218.99,219.14,5666.0,194.559,194.8787,194.4702,194.6034,5666.0
2020-04-27 12:40:00,219.15,219.26,219.01,219.09,5163.0,194.6123,194.71,194.488,194.559,5163.0
2020-04-27 12:45:00,219.02,219.36,218.95,219.2,6449.0,194.4969,194.7988,194.4347,194.6567,6449.0
2020-04-27 12:50:00,219.32,219.55,219.24,219.38,4486.0,194.7633,194.9675,194.6922,194.8165,4486.0
2020-04-27 12:55:00,219.29,219.43,219.23,219.33,2603.0,194.7366,194.8609,194.6833,194.7721,2603.0
2020-04-27 13:00:00,219.33,219.37,219.03,219.19,5166.0,194.7721,194.8077,194.5057,194.6478,5166.0
2020-04-27 13:05:00,219.17,219.21,219.06,219.12,2600.0,194.6301,194.6656,194.5324,194.5857,2600.0
2020-04-27 13:10:00,219.17,219.52,219.14,219.51,4675.0,194.6301,194.9409,194.6034,194.932,4675.0
2020-04-27 13:15:00,219.45,219.45,219.11,219.17,5600.0,194.8787,194.8787,194.5768,194.6301,5600.0
2020-04-27 13:20:00,219.18,219.3,219.04,219.15,10125.0,194.6389,194.7455,194.5146,194.6123,10125.0
2020-04-27 13:25:00,219.23,219.24,218.88,219.0,3159.0,194.6833,194.6922,194.3725,194.4791,3159.0
2020-04-27 13:30:00,218.91,219.06,218.8,219.0,15259.0,194.3992,194.5324,194.3015,194.4791,15259.0
2020-04-27 13:35:00,219.01,219.12,218.96,219.12,4498.0,194.488,194.5857,194.4436,194.5857,4498.0
2020-04-27 13:40:00,219.05,219.13,218.89,219.11,4437.0,194.5235,194.5945,194.3814,194.5768,4437.0
2020-04-27 13:45:00,219.06,219.19,218.99,219.15,3814.0,194.5324,194.6478,194.4702,194.6123,3814.0
2020-04-27 13:50:00,218.96,219.3,218.96,219.14,3832.0,194.4436,194.7455,194.4436,194.6034,3832.0
2020-04-27 13:55:00,219.28,219.74,219.23,219.74,4307.0,194.7277,195.1362,194.6833,195.1362,4307.0
2020-04-27 14:00:00,219.75,220.01,219.71,219.79,6228.0,195.1451,195.376,195.1096,195.1806,6228.0
2020-04-27 14:05:00,219.92,219.95,219.61,219.63,1800.0,195.2961,195.3227,195.0208,195.0386,1800.0
2020-04-27 14:10:00,219.6,219.93,219.6,219.82,2215.0,195.0119,195.305,195.0119,195.2073,2215.0
2020-04-27 14:15:00,219.82,219.99,219.61,219.61,7727.0,195.2073,195.3582,195.0208,195.0208,7727.0
2020-04-27 14:20:00,219.69,219.79,219.28,219.47,10954.0,195.0918,195.1806,194.7277,194.8965,10954.0
2020-04-27 14:25:00,219.51,219.55,219.38,219.38,2410.0,194.932,194.9675,194.8165,194.8165,2410.0
2020-04-27 14:30:00,219.33,219.65,219.33,219.44,4295.0,194.7721,195.0563,194.7721,194.8698,4295.0
2020-04-27 14:35:00,219.41,219.55,219.4,219.4,4313.0,194.8432,194.9675,194.8343,194.8343,4313.0
2020-04-27 14:40:00,219.52,220.05,219.52,219.71,3401.0,194.9409,195.4115,194.9409,195.1096,3401.0
2020-04-27 14:45:00,219.73,219.97,219.57,219.97,4274.0,195.1274,195.3405,194.9853,195.3405,4274.0
2020-04-27 14:50:00,219.94,220.14,219.76,220.11,6449.0,195.3138,195.4915,195.154,195.4648,6449.0
2020-04-27 14:55:00,220.03,220.03,219.47,219.56,3881.0,195.3938,195.3938,194.8965,194.9764,3881.0
2020-04-27 15:00:00,219.57,219.84,219.53,219.84,3505.0,194.9853,195.225,194.9498,195.225,3505.0
2020-04-27 15:05:00,219.91,219.99,219.58,219.62,5085.0,195.2872,195.3582,194.9942,195.0297,5085.0
2020-04-27 15:10:00,219.6,219.92,219.6,219.88,3531.0,195.0119,195.2961,195.0119,195.2606,3531.0
2020-04-27 15:15:00,219.92,220.03,219.73,220.0,7631.0,195.2961,195.3938,195.1274,195.3671,7631.0
2020-04-27 15:20:00,220.02,220.1,219.82,219.82,7264.0,195.3849,195.4559,195.2073,195.2073,7264.0
2020-04-27 15:25:00,219.69,219.72,219.45,219.67,4657.0,195.0918,195.1185,194.8787,195.0741,4657.0
2020-04-27 15:30:00,219.67,220.4,219.67,220.4,15280.0,195.0741,195.7223,195.0741,195.7223,15280.0
2020-04-27 15:35:00,220.45,221.45,220.4,221.41,18674.0,195.7667,196.6548,195.7223,196.6193,18674.0
2020-04-27 15:40:00,221.45,221.66,221.37,221.56,39158.0,196.6548,196.8413,196.5837,196.7525,39158.0
2020-04-27 15:45:00,221.52,221.72,221.21,221.54,31413.0,196.7169,196.8945,196.4416,196.7347,31413.0
2020-04-27 15:50:00,221.57,222.42,221.57,222.21,71756.0,196.7613,197.5162,196.7613,197.3297,71756.0
2020-04-27 15:55:00,222.31,222.45,221.73,222.26,112502.0,197.4185,197.5428,196.9034,197.3741,112502.0
2020-04-28 09:30:00,225.42,226.7,224.52,226.32,28345.0,200.1803,201.3169,199.381,200.9795,28345.0
2020-04-28 09:35:00,225.99,227.2,224.9,226.84,13075.0,200.6864,201.761,199.7185,201.4413,13075.0
2020-04-28 09:40:00,226.47,226.5,225.25,226.02,8755.0,201.1127,201.1393,200.0293,200.7131,8755.0
2020-04-28 09:45:00,226.1,226.26,225.01,225.03,11678.0,200.7841,200.9262,199.8162,199.8339,11678.0
2020-04-28 09:50:00,225.09,225.14,224.45,224.55,7943.0,199.8872,199.9316,199.3189,199.4077,7943.0
2020-04-28 09:55:00,224.53,224.93,223.63,223.76,27854.0,199.3899,199.7451,198.5907,198.7061,27854.0
2020-04-28 10:00:00,223.8,224.17,223.43,224.17,5932.0,198.7416,199.0702,198.4131,199.0702,5932.0
2020-04-28 10:05:00,224.18,224.31,223.69,224.01,11211.0,199.0791,199.1945,198.644,198.9281,11211.0
2020-04-28 10:10:00,224.01,224.01,223.28,223.51,6429.0,198.9281,198.9281,198.2799,198.4841,6429.0
2020-04-28 10:15:00,223.51,223.8,223.2,223.35,7508.0,198.4841,198.7416,198.2088,198.342,7508.0
2020-04-28 10:20:00,223.16,223.37,222.13,223.34,21728.0,198.1733,198.3598,197.2586,198.3332,21728.0
2020-04-28 10:25:00,223.06,223.31,222.62,222.9,7536.0,198.0845,198.3065,197.6938,197.9424,7536.0
2020-04-28 10:30:00,222.93,223.2,222.35,222.57,8546.0,197.9691,198.2088,197.454,197.6494,8546.0
2020-04-28 10:35:00,222.76,223.12,222.61,222.67,3039.0,197.8181,198.1378,197.6849,197.7382,3039.0
2020-04-28 10:40:00,222.68,222.79,222.35,222.68,8126.0,197.7471,197.8447,197.454,197.7471,8126.0
2020-04-28 10:45:00,222.6,222.87,222.47,222.74,6819.0,197.676,197.9158,197.5606,197.8003,6819.0
2020-04-28 10:50:00,222.72,223.04,222.27,222.27,6021.0,197.7826,198.0667,197.383,197.383,6021.0
2020-04-28 10:55:00,222.2,222.2,221.6,221.82,4141.0,197.3208,197.3208,196.788,196.9833,4141.0
2020-04-28 11:00:00,221.44,221.75,221.44,221.6,2450.0,196.6459,196.9212,196.6459,196.788,2450.0
2020-04-28 11:05:00,221.22,222.3,221.17,222.3,1683.0,196.4505,197.4096,196.4061,197.4096,1683.0
2020-04-28 11:10:00,222.4,222.65,222.3,222.43,1517.0,197.4984,197.7204,197.4096,197.525,1517.0
2020-04-28 11:15:00,222.63,222.63,221.87,222.33,3600.0,197.7027,197.7027,197.0277,197.4362,3600.0
2020-04-28 11:20:00,222.33,222.76,221.93,222.76,3584.0,197.4362,197.8181,197.081,197.8181,3584.0
2020-04-28 11:25:00,222.41,222.7,222.16,222.55,14833.0,197.5073,197.7648,197.2853,197.6316,14833.0
2020-04-28 11:30:00,222.54,222.99,222.25,222.81,8562.0,197.6227,198.0223,197.3652,197.8625,8562.0
2020-04-28 11:35:00,222.76,223.0,222.57,222.74,17671.0,197.8181,198.0312,197.6494,197.8003,17671.0
2020-04-28 11:40:00,222.92,223.14,222.71,223.05,2133.0,197.9602,198.1555,197.7737,198.0756,2133.0
2020-04-28 11:45:00,223.05,223.29,222.87,222.89,4575.0,198.0756,198.2888,197.9158,197.9335,4575.0
2020-04-28 11:50:00,222.83,222.83,222.35,222.51,4621.0,197.8803,197.8803,197.454,197.5961,4621.0
2020-04-28 11:55:00,222.41,222.41,222.13,222.34,2819.0,197.5073,197.5073,197.2586,197.4451,2819.0
2020-04-28 12:00:00,222.38,222.59,221.84,221.87,2431.0,197.4806,197.6671,197.0011,197.0277,2431.0
2020-04-28 12:05:00,222.0,222.66,221.99,222.51,5126.0,197.1432,197.7293,197.1343,197.5961,5126.0
2020-04-28 12:10:00,222.57,222.64,222.2,222.2,3373.0,197.6494,197.7115,197.3208,197.3208,3373.0
2020-04-28 12:15:00,222.11,222.11,221.35,221.52,3500.0,197.2409,197.2409,196.566,196.7169,3500.0
2020-04-28 12:20:00,221.59,221.85,221.51,221.65,1658.0,196.7791,197.01,196.7081,196.8324,1658.0
2020-04-28 12:25:00,221.7,221.89,221.4,221.51,6257.0,196.8768,197.0455,196.6104,196.7081,6257.0
2020-04-28 12:30:00,221.49,221.76,221.39,221.71,2315.0,196.6903,196.9301,196.6015,196.8857,2315.0
2020-04-28 12:35:00,221.74,221.74,221.54,221.65,2600.0,196.9123,196.9123,196.7347,196.8324,2600.0
2020-04-28 12:40:00,221.64,221.85,221.57,221.58,2600.0,196.8235,197.01,196.7613,196.7702,2600.0
2020-04-28 12:45:00,221.56,221.61,221.11,221.61,4739.0,196.7525,196.7969,196.3528,196.7969,4739.0
2020-04-28 12:50:00,221.7,221.7,221.44,221.46,2578.0,196.8768,196.8768,196.6459,196.6637,2578.0
2020-04-28 12:55:00,221.41,221.95,221.32,221.71,4806.0,196.6193,197.0988,196.5393,196.8857,4806.0
2020-04-28 13:00:00,221.82,222.0,221.6,221.7,4633.0,196.9833,197.1432,196.788,196.8768,4633.0
2020-04-28 13:05:00,221.6,221.83,221.6,221.74,1670.0,196.788,196.9922,196.788,196.9123,1670.0
2020-04-28 13:10:00,221.7,221.77,221.38,221.38,1800.0,196.8768,196.9389,196.5926,196.5926,1800.0
2020-04-28 13:15:00,221.43,221.52,221.18,221.18,1675.0,196.637,196.7169,196.415,196.415,1675.0
2020-04-28 13:20:00,221.21,221.71,221.2,221.71,2019.0,196.4416,196.8857,196.4328,196.8857,2019.0
2020-04-28 13:25:00,221.63,221.64,221.37,221.37,3029.0,196.8146,196.8235,196.5837,196.5837,3029.0
2020-04-28 13:30:00,221.44,221.68,221.22,221.28,2641.0,196.6459,196.859,196.4505,196.5038,2641.0
2020-04-28 13:35:00,221.27,221.49,221.21,221.35,402.0,196.4949,196.6903,196.4416,196.566,402.0
2020-04-28 13:40:00,221.29,221.84,221.29,221.84,4404.0,196.5127,197.0011,196.5127,197.0011,4404.0
2020-04-28 13:45:00,221.93,222.08,221.77,222.07,1875.0,197.081,197.2142,196.9389,197.2054,1875.0
2020-04-28 13:50:00,222.1,222.12,222.0,222.12,1385.0,197.232,197.2498,197.1432,197.2498,1385.0
2020-04-28 13:55:00,222.24,222.24,221.76,221.91,1713.0,197.3563,197.3563,196.9301,197.0633,1713.0
2020-04-28 14:00:00,221.93,222.58,221.93,222.47,5721.0,197.081,197.6582,197.081,197.5606,5721.0
2020-04-28 14:05:00,222.45,223.15,222.26,223.03,11156.0,197.5428,198.1644,197.3741,198.0579,11156.0
2020-04-28 14:10:00,223.08,223.25,222.81,223.0,15081.0,198.1023,198.2532,197.8625,198.0312,15081.0
2020-04-28 14:15:00,222.91,222.91,222.64,222.66,5068.0,197.9513,197.9513,197.7115,197.7293,5068.0
2020-04-28 14:20:00,222.61,222.93,222.61,222.88,3297.0,197.6849,197.9691,197.6849,197.9247,3297.0
2020-04-28 14:25:00,222.99,223.18,222.85,223.01,12619.0,198.0223,198.1911,197.898,198.0401,12619.0
2020-04-28 14:30:00,223.03,223.44,222.77,223.13,14333.0,198.0579,198.422,197.827,198.1467,14333.0
2020-04-28 14:35:00,223.22,223.38,222.94,223.02,19661.0,198.2266,198.3687,197.9779,198.049,19661.0
2020-04-28 14:40:00,223.04,223.38,223.03,223.03,2404.0,198.0667,198.3687,198.0579,198.0579,2404.0
2020-04-28 14:45:00,223.07,223.74,223.0,223.64,7396.0,198.0934,198.6884,198.0312,198.5996,7396.0
2020-04-28 14:50:00,223.66,223.9,223.6,223.71,4610.0,198.6173,198.8305,198.564,198.6617,4610.0
2020-04-28 14:55:00,223.75,224.04,223.55,224.04,6733.0,198.6972,198.9548,198.5196,198.9548,6733.0
2020-04-28 15:00:00,223.97,224.12,223.82,223.82,7915.0,198.8926,199.0258,198.7594,198.7594,7915.0
2020-04-28 15:05:00,223.86,223.86,223.65,223.78,2801.0,198.7949,198.7949,198.6084,198.7239,2801.0
2020-04-28 15:10:00,223.69,224.12,223.69,224.05,5666.0,198.644,199.0258,198.644,198.9637,5666.0
2020-04-28 15:15:00,224.03,224.09,223.79,223.94,8078.0,198.9459,198.9992,198.7328,198.866,8078.0
2020-04-28 15:20:00,223.93,224.42,223.12,223.87,12206.0,198.8571,199.2922,198.1378,198.8038,12206.0
2020-04-28 15:25:00,224.02,224.28,223.98,223.99,6871.0,198.937,199.1679,198.9015,198.9104,6871.0
2020-04-28 15:30:00,223.94,224.24,223.72,223.75,42508.0,198.866,199.1324,198.6706,198.6972,42508.0
2020-04-28 15:35:00,223.72,223.86,223.26,223.57,7118.0,198.6706,198.7949,198.2621,198.5374,7118.0
2020-04-28 15:40:00,223.61,223.65,223.04,223.04,6984.0,198.5729,198.6084,198.0667,198.0667,6984.0
2020-04-28 15:45:00,222.94,223.69,222.64,223.6,27620.0,197.9779,198.644,197.7115,198.564,27620.0
2020-04-28 15:50:00,223.61,224.11,223.33,223.53,40295.0,198.5729,199.0169,198.3243,198.5019,40295.0
2020-04-28 15:55:00,223.53,224.03,223.25,223.6,44709.0,198.5019,198.9459,198.2532,198.564,44709.0
2020-04-29 09:30:00,225.98,227.48,225.04,225.62,22175.0,200.6776,202.0096,199.8428,200.3579,22175.0
2020-04-29 09:35:00,225.47,226.51,225.47,225.98,10169.0,200.2247,201.1482,200.2247,200.6776,10169.0
2020-04-29 09:40:00,225.61,225.71,225.18,225.52,4701.0,200.349,200.4378,199.9671,200.2691,4701.0
2020-04-29 09:45:00,225.62,226.52,225.62,226.5,6249.0,200.3579,201.1571,200.3579,201.1393,6249.0
2020-04-29 09:50:00,226.52,227.37,226.52,227.33,3200.0,201.1571,201.9119,201.1571,201.8764,3200.0
2020-04-29 09:55:00,227.4,227.4,226.57,226.57,3810.0,201.9386,201.9386,201.2015,201.2015,3810.0
2020-04-29 10:00:00,226.92,227.0,226.63,227.0,2627.0,201.5123,201.5834,201.2548,201.5834,2627.0
2020-04-29 10:05:00,226.79,226.79,226.26,226.51,3700.0,201.3969,201.3969,200.9262,201.1482,3700.0
2020-04-29 10:10:00,226.41,227.61,226.4,227.57,13258.0,201.0594,202.1251,201.0505,202.0895,13258.0
2020-04-29 10:15:00,227.61,228.86,227.61,228.7,7171.0,202.1251,203.2351,202.1251,203.093,7171.0
2020-04-29 10:20:00,228.99,229.49,228.55,229.15,20452.0,203.3505,203.7946,202.9598,203.4926,20452.0
2020-04-29 10:25:00,229.38,229.85,228.93,229.09,15073.0,203.6969,204.1142,203.2973,203.4393,15073.0
2020-04-29 10:30:00,229.3,229.35,228.56,228.56,8272.0,203.6258,203.6702,202.9687,202.9687,8272.0
2020-04-29 10:35:00,228.57,228.72,227.89,228.11,6627.0,202.9776,203.1108,202.3737,202.5691,6627.0
2020-04-29 10:40:00,228.19,228.95,227.95,228.83,9310.0,202.6401,203.315,202.427,203.2085,9310.0
2020-04-29 10:45:00,228.73,229.19,228.63,228.86,5868.0,203.1196,203.5281,203.0308,203.2351,5868.0
2020-04-29 10:50:00,228.87,229.0,228.55,228.9,6588.0,203.244,203.3594,202.9598,203.2706,6588.0
2020-04-29 10:55:00,228.93,229.0,228.4,228.4,4526.0,203.2973,203.3594,202.8266,202.8266,4526.0
2020-04-29 11:00:00,228.46,228.67,228.01,228.18,8852.0,202.8799,203.0664,202.4803,202.6312,8852.0
2020-04-29 11:05:00,228.18,228.73,228.18,228.73,11012.0,202.6312,203.1196,202.6312,203.1196,11012.0
2020-04-29 11:10:00,228.84,229.21,228.83,229.16,11079.0,203.2173,203.5459,203.2085,203.5015,11079.0
2020-04-29 11:15:00,229.21,229.83,229.14,229.83,4601.0,203.5459,204.0965,203.4837,204.0965,4601.0
2020-04-29 11:20:00,229.67,230.55,229.63,230.42,11616.0,203.9544,204.7359,203.9189,204.6204,11616.0
2020-04-29 11:25:00,230.41,230.41,229.88,230.17,6631.0,204.6115,204.6115,204.1409,204.3984,6631.0
2020-04-29 11:30:00,230.16,230.63,230.05,230.37,48818.0,204.3895,204.8069,204.2919,204.576,48818.0
2020-04-29 11:35:00,230.55,230.56,229.68,230.01,18727.0,204.7359,204.7447,203.9633,204.2563,18727.0
2020-04-29 11:40:00,230.02,230.62,230.02,230.62,9448.0,204.2652,204.798,204.2652,204.798,9448.0
2020-04-29 11:45:00,230.62,230.95,230.36,230.8,8535.0,204.798,205.0911,204.5671,204.9579,8535.0
2020-04-29 11:50:00,230.9,231.74,230.87,231.23,21748.0,205.0467,205.7926,205.02,205.3397,21748.0
2020-04-29 11:55:00,231.1,231.1,230.51,230.81,13882.0,205.2243,205.2243,204.7003,204.9668,13882.0
2020-04-29 12:00:00,230.71,231.15,230.62,230.96,18500.0,204.878,205.2687,204.798,205.1,18500.0
2020-04-29 12:05:00,230.96,231.29,230.8,231.14,11115.0,205.1,205.393,204.9579,205.2598,11115.0
2020-04-29 12:10:00,231.13,231.13,230.8,231.04,14666.0,205.2509,205.2509,204.9579,205.171,14666.0
2020-04-29 12:15:00,231.09,231.28,230.82,230.88,8664.0,205.2154,205.3841,204.9756,205.0289,8664.0
2020-04-29 12:20:00,230.82,231.0,230.72,231.0,6388.0,204.9756,205.1355,204.8868,205.1355,6388.0
2020-04-29 12:25:00,230.9,231.02,230.6,230.85,13054.0,205.0467,205.1532,204.7803,205.0023,13054.0
2020-04-29 12:30:00,230.69,230.78,230.51,230.68,3836.0,204.8602,204.9401,204.7003,204.8513,3836.0
2020-04-29 12:35:00,230.67,231.36,230.67,231.32,5423.0,204.8424,205.4552,204.8424,205.4197,5423.0
2020-04-29 12:40:00,231.21,231.46,231.07,231.31,4402.0,205.322,205.544,205.1976,205.4108,4402.0
2020-04-29 12:45:00,231.35,231.35,230.78,231.26,5577.0,205.4463,205.4463,204.9401,205.3664,5577.0
2020-04-29 12:50:00,231.27,231.38,231.1,231.26,4343.0,205.3753,205.4729,205.2243,205.3664,4343.0
2020-04-29 12:55:00,231.09,231.29,230.63,230.64,27435.0,205.2154,205.393,204.8069,204.8158,27435.0
2020-04-29 13:00:00,230.65,231.03,230.64,230.96,3898.0,204.8247,205.1621,204.8158,205.1,3898.0
2020-04-29 13:05:00,230.89,231.14,230.77,231.12,8853.0,205.0378,205.2598,204.9312,205.242,8853.0
2020-04-29 13:10:00,231.08,231.45,230.98,231.35,9073.0,205.2065,205.5351,205.1177,205.4463,9073.0
2020-04-29 13:15:00,231.32,231.32,231.18,231.24,3719.0,205.4197,205.4197,205.2953,205.3486,3719.0
2020-04-29 13:20:00,231.24,231.25,230.93,230.93,7918.0,205.3486,205.3575,205.0733,205.0733,7918.0
2020-04-29 13:25:00,230.98,231.07,230.43,230.5,20162.0,205.1177,205.1976,204.6293,204.6915,20162.0
2020-04-29 13:30:00,230.5,230.58,230.24,230.41,13185.0,204.6915,204.7625,204.4606,204.6115,13185.0
2020-04-29 13:35:00,230.4,230.74,230.23,230.55,12509.0,204.6027,204.9046,204.4517,204.7359,12509.0
2020-04-29 13:40:00,230.48,230.57,230.45,230.51,6869.0,204.6737,204.7536,204.6471,204.7003,6869.0
2020-04-29 13:45:00,230.5,230.7,230.29,230.31,14156.0,204.6915,204.8691,204.505,204.5227,14156.0
2020-04-29 13:50:00,230.3,230.55,230.0,230.55,10702.0,204.5139,204.7359,204.2474,204.7359,10702.0
2020-04-29 13:55:00,230.44,230.55,230.18,230.2,4380.0,204.6382,204.7359,204.4073,204.4251,4380.0
2020-04-29 14:00:00,230.23,230.4,229.29,229.52,13443.0,204.4517,204.6027,203.6169,203.8212,13443.0
2020-04-29 14:05:00,229.58,229.58,228.61,228.8,10464.0,203.8745,203.8745,203.0131,203.1818,10464.0
2020-04-29 14:10:00,228.92,229.54,228.78,229.52,6196.0,203.2884,203.839,203.1641,203.8212,6196.0
2020-04-29 14:15:00,229.83,230.0,229.1,229.1,3107.0,204.0965,204.2474,203.4482,203.4482,3107.0
2020-04-29 14:20:00,229.13,229.82,229.13,229.8,4026.0,203.4749,204.0876,203.4749,204.0698,4026.0
2020-04-29 14:25:00,229.81,230.05,229.54,229.73,6223.0,204.0787,204.2919,203.839,204.0077,6223.0
2020-04-29 14:30:00,229.73,230.21,229.62,229.83,7450.0,204.0077,204.4339,203.91,204.0965,7450.0
2020-04-29 14:35:00,229.82,229.97,229.58,229.81,3695.0,204.0876,204.2208,203.8745,204.0787,3695.0
2020-04-29 14:40:00,229.91,230.32,229.87,230.3,5833.0,204.1675,204.5316,204.132,204.5139,5833.0
2020-04-29 14:45:00,230.41,230.44,230.07,230.1,3433.0,204.6115,204.6382,204.3096,204.3363,3433.0
2020-04-29 14:50:00,230.09,230.17,229.63,229.75,11349.0,204.3274,204.3984,203.9189,204.0254,11349.0
2020-04-29 14:55:00,229.76,230.64,229.74,230.64,8341.0,204.0343,204.8158,204.0166,204.8158,8341.0
2020-04-29 15:00:00,230.59,231.38,230.5,231.38,7551.0,204.7714,205.4729,204.6915,205.4729,7551.0
2020-04-29 15:05:00,231.32,231.53,230.98,230.98,15219.0,205.4197,205.6061,205.1177,205.1177,15219.0
2020-04-29 15:10:00,230.97,231.5,230.78,231.5,8206.0,205.1088,205.5795,204.9401,205.5795,8206.0
2020-04-29 15:15:00,231.39,231.61,231.23,231.58,27693.0,205.4818,205.6772,205.3397,205.6505,27693.0
2020-04-29 15:20:00,231.54,231.75,231.41,231.71,7885.0,205.615,205.8015,205.4996,205.766,7885.0
2020-04-29 15:25:00,231.8,231.88,231.52,231.52,6827.0,205.8459,205.917,205.5973,205.5973,6827.0
2020-04-29 15:30:00,231.59,231.6,231.34,231.44,10188.0,205.6594,205.6683,205.4374,205.5262,10188.0
2020-04-29 15:35:00,231.59,231.61,231.35,231.42,11567.0,205.6594,205.6772,205.4463,205.5085,11567.0
2020-04-29 15:40:00,231.42,231.67,231.37,231.5,13364.0,205.5085,205.7305,205.4641,205.5795,13364.0
2020-04-29 15:45:00,231.44,231.62,231.18,231.62,19990.0,205.5262,205.6861,205.2953,205.6861,19990.0
2020-04-29 15:50:00,231.64,231.64,230.29,230.67,23866.0,205.7038,205.7038,204.505,204.8424,23866.0
2020-04-29 15:55:00,230.67,230.84,230.29,230.67,81830.0,204.8424,204.9934,204.505,204.8424,81830.0
2020-04-30 09:30:00,225.91,228.5,225.91,227.58,30431.0,200.6154,202.9154,200.6154,202.0984,30431.0
2020-04-30 09:35:00,227.33,228.09,226.42,226.59,6790.0,201.8764,202.5513,201.0683,201.2193,6790.0
2020-04-30 09:40:00,226.57,227.24,225.89,226.72,8165.0,201.2015,201.7965,200.5976,201.3347,8165.0
2020-04-30 09:45:00,226.51,227.27,226.22,227.26,13933.0,201.1482,201.8231,200.8907,201.8142,13933.0
2020-04-30 09:50:00,226.77,227.68,226.44,226.58,15426.0,201.3791,202.1872,201.0861,201.2104,15426.0
2020-04-30 09:55:00,226.87,227.24,226.54,226.89,2933.0,201.4679,201.7965,201.1749,201.4857,2933.0
2020-04-30 10:00:00,226.99,227.57,226.35,226.57,11209.0,201.5745,202.0895,201.0061,201.2015,11209.0
2020-04-30 10:05:00,226.45,227.34,226.15,227.34,10557.0,201.0949,201.8853,200.8285,201.8853,10557.0
2020-04-30 10:10:00,227.29,227.77,226.96,226.98,5853.0,201.8409,202.2671,201.5478,201.5656,5853.0
2020-04-30 10:15:00,227.01,227.52,226.55,227.28,4919.0,201.5922,202.0451,201.1837,201.832,4919.0
2020-04-30 10:20:00,227.39,227.53,226.53,226.53,3901.0,201.9297,202.054,201.166,201.166,3901.0
2020-04-30 10:25:00,226.7,226.9,226.31,226.9,4848.0,201.3169,201.4945,200.9706,201.4945,4848.0
2020-04-30 10:30:00,226.98,227.87,226.84,227.71,11433.0,201.5656,202.3559,201.4413,202.2139,11433.0
2020-04-30 10:35:00,227.71,227.79,226.95,227.12,8040.0,202.2139,202.2849,201.539,201.6899,8040.0
2020-04-30 10:40:00,227.04,227.1,225.61,225.61,5568.0,201.6189,201.6722,200.349,200.349,5568.0
2020-04-30 10:45:00,225.57,225.99,225.4,225.71,3689.0,200.3135,200.6864,200.1625,200.4378,3689.0
2020-04-30 10:50:00,225.91,226.1,225.59,226.08,4412.0,200.6154,200.7841,200.3312,200.7664,4412.0
2020-04-30 10:55:00,226.04,226.17,225.47,225.5,4093.0,200.7308,200.8463,200.2247,200.2513,4093.0
2020-04-30 11:00:00,225.63,225.94,225.45,225.65,4063.0,200.3667,200.642,200.2069,200.3845,4063.0
2020-04-30 11:05:00,225.74,225.86,225.43,225.78,4522.0,200.4644,200.571,200.1891,200.5,4522.0
2020-04-30 11:10:00,225.79,226.04,225.76,225.81,2242.0,200.5088,200.7308,200.4822,200.5266,2242.0
2020-04-30 11:15:00,225.95,226.17,225.52,225.7,5787.0,200.6509,200.8463,200.2691,200.4289,5787.0
2020-04-30 11:20:00,225.72,226.04,225.7,225.91,2320.0,200.4467,200.7308,200.4289,200.6154,2320.0
2020-04-30 11:25:00,226.02,226.1,225.67,225.74,2086.0,200.7131,200.7841,200.4023,200.4644,2086.0
2020-04-30 11:30:00,225.59,226.11,225.49,226.11,4523.0,200.3312,200.793,200.2424,200.793,4523.0
2020-04-30 11:35:00,226.04,226.35,226.04,226.1,2963.0,200.7308,201.0061,200.7308,200.7841,2963.0
2020-04-30 11:40:00,226.38,226.39,226.01,226.21,4642.0,201.0328,201.0417,200.7042,200.8818,4642.0
2020-04-30 11:45:00,226.06,226.07,225.53,225.74,6598.0,200.7486,200.7575,200.2779,200.4644,6598.0
2020-04-30 11:50:00,225.69,226.0,225.53,226.0,4626.0,200.42,200.6953,200.2779,200.6953,4626.0
2020-04-30 11:55:00,225.95,226.21,225.42,225.72,8741.0,200.6509,200.8818,200.1803,200.4467,8741.0
2020-04-30 12:00:00,225.68,225.68,224.64,224.78,4615.0,200.4112,200.4112,199.4876,199.6119,4615.0
2020-04-30 12:05:00,224.85,225.16,224.62,225.11,6149.0,199.6741,199.9494,199.4698,199.905,6149.0
2020-04-30 12:10:00,225.11,225.46,225.09,225.46,5674.0,199.905,200.2158,199.8872,200.2158,5674.0
2020-04-30 12:15:00,225.43,225.82,225.22,225.23,8511.0,200.1891,200.5355,200.0027,200.0115,8511.0
2020-04-30 12:20:00,225.32,225.43,225.15,225.31,4301.0,200.0915,200.1891,199.9405,200.0826,4301.0
2020-04-30 12:25:00,225.23,225.58,225.19,225.43,4909.0,200.0115,200.3223,199.976,200.1891,4909.0
2020-04-30 12:30:00,225.41,225.5,224.98,225.14,5678.0,200.1714,200.2513,199.7895,199.9316,5678.0
2020-04-30 12:35:00,225.19,225.37,225.11,225.36,5431.0,199.976,200.1359,199.905,200.127,5431.0
2020-04-30 12:40:00,225.37,225.61,225.29,225.33,8484.0,200.1359,200.349,200.0648,200.1003,8484.0
2020-04-30 12:45:00,225.32,225.48,225.26,225.37,4609.0,200.0915,200.2335,200.0382,200.1359,4609.0
2020-04-30 12:50:00,225.39,225.59,225.26,225.54,4864.0,200.1536,200.3312,200.0382,200.2868,4864.0
2020-04-30 12:55:00,225.49,225.62,225.35,225.56,6417.0,200.2424,200.3579,200.1181,200.3046,6417.0
2020-04-30 13:00:00,225.48,225.56,225.39,225.43,8453.0,200.2335,200.3046,200.1536,200.1891,8453.0
2020-04-30 13:05:00,225.4,225.7,225.37,225.63,11263.0,200.1625,200.4289,200.1359,200.3667,11263.0
2020-04-30 13:10:00,225.5,225.96,225.48,225.85,10148.0,200.2513,200.6598,200.2335,200.5621,10148.0
2020-04-30 13:15:00,225.77,225.77,225.45,225.51,2600.0,200.4911,200.4911,200.2069,200.2602,2600.0
2020-04-30 13:20:00,225.54,225.65,225.46,225.63,7065.0,200.2868,200.3845,200.2158,200.3667,7065.0
2020-04-30 13:25:00,225.62,225.75,225.49,225.5,1719.0,200.3579,200.4733,200.2424,200.2513,1719.0
2020-04-30 13:30:00,225.5,225.61,225.43,225.5,8896.0,200.2513,200.349,200.1891,200.2513,8896.0
2020-04-30 13:35:00,225.5,225.63,224.71,224.89,7265.0,200.2513,200.3667,199.5498,199.7096,7265.0
2020-04-30 13:40:00,224.94,224.94,224.6,224.62,3325.0,199.754,199.754,199.4521,199.4698,3325.0
2020-04-30 13:45:00,224.66,224.98,224.62,224.69,8349.0,199.5054,199.7895,199.4698,199.532,8349.0
2020-04-30 13:50:00,224.63,224.7,224.15,224.39,3636.0,199.4787,199.5409,199.0525,199.2656,3636.0
2020-04-30 13:55:00,224.34,224.63,224.33,224.62,5926.0,199.2212,199.4787,199.2123,199.4698,5926.0
2020-04-30 14:00:00,224.62,225.04,224.33,225.04,4975.0,199.4698,199.8428,199.2123,199.8428,4975.0
2020-04-30 14:05:00,224.93,225.26,224.88,225.01,3553.0,199.7451,200.0382,199.7007,199.8162,3553.0
2020-04-30 14:10:00,225.11,225.47,225.11,225.47,2025.0,199.905,200.2247,199.905,200.2247,2025.0
2020-04-30 14:15:00,225.32,225.32,224.93,224.94,4086.0,200.0915,200.0915,199.7451,199.754,4086.0
2020-04-30 14:20:00,224.98,225.15,224.91,224.91,4985.0,199.7895,199.9405,199.7274,199.7274,4985.0
2020-04-30 14:25:00,224.96,225.14,224.9,225.12,4592.0,199.7718,199.9316,199.7185,199.9139,4592.0
2020-04-30 14:30:00,225.1,225.52,225.09,225.17,3829.0,199.8961,200.2691,199.8872,199.9583,3829.0
2020-04-30 14:35:00,225.09,225.57,224.88,225.06,12036.0,199.8872,200.3135,199.7007,199.8606,12036.0
2020-04-30 14:40:00,225.03,225.08,224.76,225.02,6193.0,199.8339,199.8783,199.5942,199.825,6193.0
2020-04-30 14:45:00,225.1,225.21,224.95,225.1,2360.0,199.8961,199.9938,199.7629,199.8961,2360.0
2020-04-30 14:50:00,225.11,225.11,224.66,224.77,5773.0,199.905,199.905,199.5054,199.603,5773.0
2020-04-30 14:55:00,224.69,225.16,224.65,225.13,8403.0,199.532,199.9494,199.4965,199.9227,8403.0
2020-04-30 15:00:00,225.13,225.13,224.72,224.72,2306.0,199.9227,199.9227,199.5586,199.5586,2306.0
2020-04-30 15:05:00,224.79,225.48,224.79,225.33,6720.0,199.6208,200.2335,199.6208,200.1003,6720.0
2020-04-30 15:10:00,225.31,225.56,225.18,225.52,6408.0,200.0826,200.3046,199.9671,200.2691,6408.0
2020-04-30 15:15:00,225.72,226.08,225.71,225.97,6315.0,200.4467,200.7664,200.4378,200.6687,6315.0
2020-04-30 15:20:00,225.96,226.43,225.94,226.37,6591.0,200.6598,201.0772,200.642,201.0239,6591.0
2020-04-30 15:25:00,226.43,226.83,226.07,226.22,14129.0,201.0772,201.4324,200.7575,200.8907,14129.0
2020-04-30 15:30:00,226.26,226.53,226.22,226.43,9801.0,200.9262,201.166,200.8907,201.0772,9801.0
2020-04-30 15:35:00,226.37,226.4,225.65,225.73,8658.0,201.0239,201.0505,200.3845,200.4556,8658.0
2020-04-30 15:40:00,225.84,225.92,225.5,225.71,13674.0,200.5532,200.6243,200.2513,200.4378,13674.0
2020-04-30 15:45:00,225.78,225.99,225.64,225.86,18687.0,200.5,200.6864,200.3756,200.571,18687.0
2020-04-30 15:50:00,225.73,226.39,225.0,226.39,27115.0,200.4556,201.0417,199.8073,201.0417,27115.0
2020-04-30 15:55:00,226.24,226.61,225.56,225.85,53619.0,200.9084,201.237,200.3046,200.5621,53619.0
2020-05-01 09:30:00,220.39,222.38,219.01,222.0,29028.0,195.7135,197.4806,194.488,197.1432,29028.0
2020-05-01 09:35:00,221.29,222.32,220.79,220.79,2308.0,196.5127,197.4274,196.0687,196.0687,2308.0
2020-05-01 09:40:00,221.28,221.29,220.31,220.68,6983.0,196.5038,196.5127,195.6424,195.971,6983.0
2020-05-01 09:45:00,220.41,220.94,220.25,220.34,9720.0,195.7312,196.2019,195.5891,195.6691,9720.0
2020-05-01 09:50:00,220.1,220.44,219.72,220.07,5703.0,195.4559,195.7579,195.1185,195.4293,5703.0
2020-05-01 09:55:00,220.37,220.55,220.05,220.23,3531.0,195.6957,195.8555,195.4115,195.5714,3531.0
2020-05-01 10:00:00,220.37,221.26,220.37,220.94,9697.0,195.6957,196.486,195.6957,196.2019,9697.0
2020-05-01 10:05:00,221.07,221.1,220.55,220.55,14399.0,196.3173,196.344,195.8555,195.8555,14399.0
2020-05-01 10:10:00,220.52,220.53,219.71,219.92,8500.0,195.8289,195.8378,195.1096,195.2961,8500.0
2020-05-01 10:15:00,219.76,219.91,218.87,219.07,7769.0,195.154,195.2872,194.3636,194.5413,7769.0
2020-05-01 10:20:00,219.04,219.44,218.92,219.25,4301.0,194.5146,194.8698,194.4081,194.7011,4301.0
2020-05-01 10:25:00,219.52,219.97,219.42,219.97,10402.0,194.9409,195.3405,194.8521,195.3405,10402.0
2020-05-01 10:30:00,220.03,220.18,219.7,220.17,3374.0,195.3938,195.527,195.1007,195.5181,3374.0
2020-05-01 10:35:00,220.3,220.95,220.3,220.55,7294.0,195.6335,196.2108,195.6335,195.8555,7294.0
2020-05-01 10:40:00,220.53,220.53,220.27,220.27,1800.0,195.8378,195.8378,195.6069,195.6069,1800.0
2020-05-01 10:45:00,220.42,220.8,220.16,220.79,2900.0,195.7401,196.0776,195.5092,196.0687,2900.0
2020-05-01 10:50:00,220.65,220.85,220.32,220.33,1707.0,195.9443,196.122,195.6513,195.6602,1707.0
2020-05-01 10:55:00,220.28,220.41,219.92,220.17,3543.0,195.6158,195.7312,195.2961,195.5181,3543.0
2020-05-01 11:00:00,220.1,220.39,220.05,220.26,2501.0,195.4559,195.7135,195.4115,195.598,2501.0
2020-05-01 11:05:00,220.38,220.51,220.11,220.5,2075.0,195.7046,195.82,195.4648,195.8111,2075.0
2020-05-01 11:10:00,220.51,220.67,220.41,220.67,803.0,195.82,195.9621,195.7312,195.9621,803.0
2020-05-01 11:15:00,220.55,220.68,220.05,220.05,6850.0,195.8555,195.971,195.4115,195.4115,6850.0
2020-05-01 11:20:00,220.24,220.5,220.22,220.23,3182.0,195.5803,195.8111,195.5625,195.5714,3182.0
2020-05-01 11:25:00,220.36,220.69,220.33,220.66,4305.0,195.6868,195.9799,195.6602,195.9532,4305.0
2020-05-01 11:30:00,220.69,220.91,220.49,220.91,2807.0,195.9799,196.1752,195.8023,196.1752,2807.0
2020-05-01 11:35:00,220.75,221.32,220.75,221.11,3439.0,196.0332,196.5393,196.0332,196.3528,3439.0
2020-05-01 11:40:00,221.1,221.15,220.95,220.95,2050.0,196.344,196.3884,196.2108,196.2108,2050.0
2020-05-01 11:45:00,220.75,220.75,220.53,220.66,2815.0,196.0332,196.0332,195.8378,195.9532,2815.0
2020-05-01 11:50:00,220.68,220.77,220.41,220.77,2375.0,195.971,196.0509,195.7312,196.0509,2375.0
2020-05-01 11:55:00,220.79,220.81,220.56,220.69,7618.0,196.0687,196.0864,195.8644,195.9799,7618.0
2020-05-01 12:00:00,220.74,220.75,220.51,220.56,6689.0,196.0243,196.0332,195.82,195.8644,6689.0
2020-05-01 12:05:00,220.72,221.07,220.64,221.07,2300.0,196.0065,196.3173,195.9355,196.3173,2300.0
2020-05-01 12:10:00,221.13,221.27,221.04,221.07,600.0,196.3706,196.4949,196.2907,196.3173,600.0
2020-05-01 12:15:00,221.07,221.18,220.75,220.75,10955.0,196.3173,196.415,196.0332,196.0332,10955.0
2020-05-01 12:20:00,220.89,221.18,220.78,220.83,5149.0,196.1575,196.415,196.0598,196.1042,5149.0
2020-05-01 12:25:00,220.75,220.98,220.75,220.98,650.0,196.0332,196.2374,196.0332,196.2374,650.0
2020-05-01 12:30:00,220.78,221.05,220.64,221.02,1520.0,196.0598,196.2996,195.9355,196.2729,1520.0
2020-05-01 12:35:00,221.03,221.1,220.87,220.87,3813.0,196.2818,196.344,196.1397,196.1397,3813.0
2020-05-01 12:40:00,220.99,221.12,220.63,220.63,3889.0,196.2463,196.3617,195.9266,195.9266,3889.0
2020-05-01 12:45:00,220.7,221.07,220.69,220.95,2332.0,195.9887,196.3173,195.9799,196.2108,2332.0
2020-05-01 12:50:00,221.03,221.39,221.02,221.35,1883.0,196.2818,196.6015,196.2729,196.566,1883.0
2020-05-01 12:55:00,221.31,221.45,221.3,221.38,2016.0,196.5304,196.6548,196.5216,196.5926,2016.0
2020-05-01 13:00:00,221.3,221.74,221.3,221.58,3422.0,196.5216,196.9123,196.5216,196.7702,3422.0
2020-05-01 13:05:00,221.58,221.71,221.24,221.24,5169.0,196.7702,196.8857,196.4683,196.4683,5169.0
2020-05-01 13:10:00,221.36,221.58,221.2,221.2,1902.0,196.5749,196.7702,196.4328,196.4328,1902.0
2020-05-01 13:15:00,221.12,221.12,220.68,220.68,5998.0,196.3617,196.3617,195.971,195.971,5998.0
2020-05-01 13:20:00,220.77,220.82,220.56,220.64,2372.0,196.0509,196.0953,195.8644,195.9355,2372.0
2020-05-01 13:25:00,220.62,221.05,220.62,221.05,1300.0,195.9177,196.2996,195.9177,196.2996,1300.0
2020-05-01 13:30:00,220.94,221.27,220.93,221.23,3210.0,196.2019,196.4949,196.193,196.4594,3210.0
2020-05-01 13:35:00,220.97,221.05,220.59,220.59,2775.0,196.2285,196.2996,195.8911,195.8911,2775.0
2020-05-01 13:40:00,220.58,220.85,220.51,220.76,3079.0,195.8822,196.122,195.82,196.042,3079.0
2020-05-01 13:45:00,220.56,220.77,220.48,220.77,4348.0,195.8644,196.0509,195.7934,196.0509,4348.0
2020-05-01 13:50:00,220.83,220.83,220.56,220.77,3496.0,196.1042,196.1042,195.8644,196.0509,3496.0
2020-05-01 13:55:00,220.79,220.87,220.55,220.72,3001.0,196.0687,196.1397,195.8555,196.0065,3001.0
2020-05-01 14:00:00,220.62,220.86,220.46,220.86,2244.0,195.9177,196.1308,195.7756,196.1308,2244.0
2020-05-01 14:05:00,220.92,220.92,220.75,220.85,8466.0,196.1841,196.1841,196.0332,196.122,8466.0
2020-05-01 14:10:00,220.84,220.95,220.75,220.81,1725.0,196.1131,196.2108,196.0332,196.0864,1725.0
2020-05-01 14:15:00,220.75,221.13,220.75,221.03,3873.0,196.0332,196.3706,196.0332,196.2818,3873.0
2020-05-01 14:20:00,221.08,221.35,221.05,221.21,1100.0,196.3262,196.566,196.2996,196.4416,1100.0
2020-05-01 14:25:00,221.27,221.27,221.11,221.19,1095.0,196.4949,196.4949,196.3528,196.4239,1095.0
2020-05-01 14:30:00,221.04,221.06,220.81,220.89,4083.0,196.2907,196.3084,196.0864,196.1575,4083.0
2020-05-01 14:35:00,220.96,221.05,220.87,220.99,1536.0,196.2196,196.2996,196.1397,196.2463,1536.0
2020-05-01 14:40:00,220.84,220.84,220.75,220.76,1450.0,196.1131,196.1131,196.0332,196.042,1450.0
2020-05-01 14:45:00,220.75,221.04,220.75,221.02,3729.0,196.0332,196.2907,196.0332,196.2729,3729.0
2020-05-01 14:50:00,221.05,221.17,220.88,221.16,4938.0,196.2996,196.4061,196.1486,196.3972,4938.0
2020-05-01 14:55:00,221.21,221.34,221.06,221.22,3531.0,196.4416,196.5571,196.3084,196.4505,3531.0
2020-05-01 15:00:00,221.16,221.51,220.97,220.97,6901.0,196.3972,196.7081,196.2285,196.2285,6901.0
2020-05-01 15:05:00,220.91,221.2,220.82,221.01,3052.0,196.1752,196.4328,196.0953,196.264,3052.0
2020-05-01 15:10:00,221.0,221.88,221.0,221.72,8812.0,196.2552,197.0366,196.2552,196.8945,8812.0
2020-05-01 15:15:00,221.72,221.9,221.58,221.9,4553.0,196.8945,197.0544,196.7702,197.0544,4553.0
2020-05-01 15:20:00,222.0,222.15,221.93,222.02,3550.0,197.1432,197.2764,197.081,197.161,3550.0
2020-05-01 15:25:00,221.92,222.12,221.74,221.93,4700.0,197.0721,197.2498,196.9123,197.081,4700.0
2020-05-01 15:30:00,222.06,222.32,221.91,222.07,14132.0,197.1965,197.4274,197.0633,197.2054,14132.0
2020-05-01 15:35:00,222.02,222.35,221.91,222.3,14992.0,197.161,197.454,197.0633,197.4096,14992.0
2020-05-01 15:40:00,222.36,222.69,221.93,222.21,9784.0,197.4629,197.7559,197.081,197.3297,9784.0
2020-05-01 15:45:00,222.16,222.9,222.08,222.72,19824.0,197.2853,197.9424,197.2142,197.7826,19824.0
2020-05-01 15:50:00,222.71,222.82,221.9,221.9,37646.0,197.7737,197.8714,197.0544,197.0544,37646.0
2020-05-01 15:55:00,221.95,222.6,221.73,222.59,46082.0,197.0988,197.676,196.9034,197.6671,46082.0
2020-05-04 09:30:00,221.55,221.55,220.36,220.77,19246.0,196.7436,196.7436,195.6868,196.0509,19246.0
2020-05-04 09:35:00,220.81,221.71,219.67,219.67,14859.0,196.0864,196.8857,195.0741,195.0741,14859.0
2020-05-04 09:40:00,219.84,220.46,219.52,219.9,6783.0,195.225,195.7756,194.9409,195.2783,6783.0
2020-05-04 09:45:00,219.99,220.39,219.84,220.05,4096.0,195.3582,195.7135,195.225,195.4115,4096.0
2020-05-04 09:50:00,220.25,220.88,219.93,220.88,7033.0,195.5891,196.1486,195.305,196.1486,7033.0
2020-05-04 09:55:00,220.93,221.23,220.8,220.93,3384.0,196.193,196.4594,196.0776,196.193,3384.0
2020-05-04 10:00:00,220.87,220.94,220.52,220.84,2005.0,196.1397,196.2019,195.8289,196.1131,2005.0
2020-05-04 10:05:00,220.87,220.96,220.36,220.48,3548.0,196.1397,196.2196,195.6868,195.7934,3548.0
2020-05-04 10:10:00,220.62,221.81,220.59,221.43,15036.0,195.9177,196.9745,195.8911,196.637,15036.0
2020-05-04 10:15:00,221.49,221.63,220.93,221.33,4212.0,196.6903,196.8146,196.193,196.5482,4212.0
2020-05-04 10:20:00,221.38,221.57,221.2,221.2,2383.0,196.5926,196.7613,196.4328,196.4328,2383.0
2020-05-04 10:25:00,221.08,221.71,221.0,221.56,15460.0,196.3262,196.8857,196.2552,196.7525,15460.0
2020-05-04 10:30:00,221.27,221.72,221.27,221.45,4702.0,196.4949,196.8945,196.4949,196.6548,4702.0
2020-05-04 10:35:00,221.7,223.25,221.7,223.18,20083.0,196.8768,198.2532,196.8768,198.1911,20083.0
2020-05-04 10:40:00,222.83,223.38,222.78,223.17,12098.0,197.8803,198.3687,197.8359,198.1822,12098.0
2020-05-04 10:45:00,223.17,223.17,222.83,223.08,4620.0,198.1822,198.1822,197.8803,198.1023,4620.0
2020-05-04 10:50:00,222.97,223.03,222.16,222.4,9642.0,198.0046,198.0579,197.2853,197.4984,9642.0
2020-05-04 10:55:00,222.37,222.37,221.42,221.64,3441.0,197.4718,197.4718,196.6281,196.8235,3441.0
2020-05-04 11:00:00,221.43,221.58,221.09,221.47,6202.0,196.637,196.7702,196.3351,196.6725,6202.0
2020-05-04 11:05:00,221.43,221.93,221.29,221.87,5409.0,196.637,197.081,196.5127,197.0277,5409.0
2020-05-04 11:10:00,221.88,222.35,221.83,222.09,7534.0,197.0366,197.454,196.9922,197.2231,7534.0
2020-05-04 11:15:00,222.23,222.7,222.07,222.5,12721.0,197.3474,197.7648,197.2054,197.5872,12721.0
2020-05-04 11:20:00,222.44,222.48,221.98,222.48,4268.0,197.5339,197.5694,197.1254,197.5694,4268.0
2020-05-04 11:25:00,222.37,222.37,221.43,221.83,5750.0,197.4718,197.4718,196.637,196.9922,5750.0
2020-05-04 11:30:00,221.88,222.23,221.57,221.7,13739.0,197.0366,197.3474,196.7613,196.8768,13739.0
2020-05-04 11:35:00,221.83,222.92,221.77,222.5,9928.0,196.9922,197.9602,196.9389,197.5872,9928.0
2020-05-04 11:40:00,222.49,222.51,222.29,222.49,5355.0,197.5783,197.5961,197.4007,197.5783,5355.0
2020-05-04 11:45:00,222.49,222.54,222.19,222.19,4256.0,197.5783,197.6227,197.3119,197.3119,4256.0
2020-05-04 11:50:00,222.06,222.15,221.87,221.91,3052.0,197.1965,197.2764,197.0277,197.0633,3052.0
2020-05-04 11:55:00,221.88,221.98,221.65,221.91,4971.0,197.0366,197.1254,196.8324,197.0633,4971.0
2020-05-04 12:00:00,221.91,223.18,221.91,223.18,8730.0,197.0633,198.1911,197.0633,198.1911,8730.0
2020-05-04 12:05:00,223.16,223.42,222.57,222.68,13339.0,198.1733,198.4042,197.6494,197.7471,13339.0
2020-05-04 12:10:00,222.79,222.89,222.44,222.44,5859.0,197.8447,197.9335,197.5339,197.5339,5859.0
2020-05-04 12:15:00,222.41,222.76,222.33,222.71,6127.0,197.5073,197.8181,197.4362,197.7737,6127.0
2020-05-04 12:20:00,222.68,223.13,222.58,222.83,8830.0,197.7471,198.1467,197.6582,197.8803,8830.0
2020-05-04 12:25:00,222.74,222.9,222.73,222.81,4718.0,197.8003,197.9424,197.7915,197.8625,4718.0
2020-05-04 12:30:00,222.78,222.98,222.32,222.39,5419.0,197.8359,198.0135,197.4274,197.4895,5419.0
2020-05-04 12:35:00,222.37,222.37,222.13,222.36,7384.0,197.4718,197.4718,197.2586,197.4629,7384.0
2020-05-04 12:40:00,222.3,222.34,222.19,222.33,6413.0,197.4096,197.4451,197.3119,197.4362,6413.0
2020-05-04 12:45:00,222.3,222.53,222.3,222.53,7194.0,197.4096,197.6138,197.4096,197.6138,7194.0
2020-05-04 12:50:00,222.53,222.56,222.37,222.4,5148.0,197.6138,197.6405,197.4718,197.4984,5148.0
2020-05-04 12:55:00,222.34,222.45,222.16,222.28,7890.0,197.4451,197.5428,197.2853,197.3918,7890.0
2020-05-04 13:00:00,222.28,222.39,222.21,222.36,6543.0,197.3918,197.4895,197.3297,197.4629,6543.0
2020-05-04 13:05:00,222.36,222.84,222.35,222.78,6649.0,197.4629,197.8891,197.454,197.8359,6649.0
2020-05-04 13:10:00,222.73,222.78,222.22,222.39,20483.0,197.7915,197.8359,197.3386,197.4895,20483.0
2020-05-04 13:15:00,222.39,222.39,221.87,222.28,41776.0,197.4895,197.4895,197.0277,197.3918,41776.0
2020-05-04 13:20:00,222.27,222.47,222.24,222.42,10130.0,197.383,197.5606,197.3563,197.5162,10130.0
2020-05-04 13:25:00,222.39,222.55,222.23,222.41,8260.0,197.4895,197.6316,197.3474,197.5073,8260.0
2020-05-04 13:30:00,222.4,222.63,222.35,222.5,6157.0,197.4984,197.7027,197.454,197.5872,6157.0
2020-05-04 13:35:00,222.49,222.68,222.45,222.47,4029.0,197.5783,197.7471,197.5428,197.5606,4029.0
2020-05-04 13:40:00,222.55,222.58,222.36,222.44,5408.0,197.6316,197.6582,197.4629,197.5339,5408.0
2020-05-04 13:45:00,222.4,222.85,222.4,222.7,4091.0,197.4984,197.898,197.4984,197.7648,4091.0
2020-05-04 13:50:00,222.73,222.76,222.36,222.36,4482.0,197.7915,197.8181,197.4629,197.4629,4482.0
2020-05-04 13:55:00,222.43,222.49,222.35,222.49,3618.0,197.525,197.5783,197.454,197.5783,3618.0
2020-05-04 14:00:00,222.43,222.65,222.38,222.58,5235.0,197.525,197.7204,197.4806,197.6582,5235.0
2020-05-04 14:05:00,222.55,222.7,222.4,222.47,7530.0,197.6316,197.7648,197.4984,197.5606,7530.0
2020-05-04 14:10:00,222.47,222.84,222.46,222.84,8839.0,197.5606,197.8891,197.5517,197.8891,8839.0
2020-05-04 14:15:00,222.81,222.99,222.75,222.92,6554.0,197.8625,198.0223,197.8092,197.9602,6554.0
2020-05-04 14:20:00,222.87,223.16,222.83,222.9,13373.0,197.9158,198.1733,197.8803,197.9424,13373.0
2020-05-04 14:25:00,222.86,223.1,222.57,223.04,17960.0,197.9069,198.12,197.6494,198.0667,17960.0
2020-05-04 14:30:00,222.96,223.18,222.68,222.77,7024.0,197.9957,198.1911,197.7471,197.827,7024.0
2020-05-04 14:35:00,222.61,222.63,222.23,222.39,5884.0,197.6849,197.7027,197.3474,197.4895,5884.0
2020-05-04 14:40:00,222.35,222.65,222.3,222.42,12263.0,197.454,197.7204,197.4096,197.5162,12263.0
2020-05-04 14:45:00,222.43,222.79,222.38,222.73,4681.0,197.525,197.8447,197.4806,197.7915,4681.0
2020-05-04 14:50:00,222.75,223.07,222.73,222.97,6541.0,197.8092,198.0934,197.7915,198.0046,6541.0
2020-05-04 14:55:00,222.99,223.27,222.79,223.27,5150.0,198.0223,198.271,197.8447,198.271,5150.0
2020-05-04 15:00:00,223.15,223.49,223.11,223.4,5554.0,198.1644,198.4664,198.1289,198.3864,5554.0
2020-05-04 15:05:00,223.34,223.5,223.21,223.43,4273.0,198.3332,198.4752,198.2177,198.4131,4273.0
2020-05-04 15:10:00,223.51,224.51,223.51,224.24,19921.0,198.4841,199.3722,198.4841,199.1324,19921.0
2020-05-04 15:15:00,224.29,224.34,223.96,224.0,4917.0,199.1768,199.2212,198.8837,198.9193,4917.0
2020-05-04 15:20:00,224.02,224.02,223.33,223.44,6574.0,198.937,198.937,198.3243,198.422,6574.0
2020-05-04 15:25:00,223.43,223.71,223.22,223.57,8988.0,198.4131,198.6617,198.2266,198.5374,8988.0
2020-05-04 15:30:00,223.56,223.58,223.19,223.58,10072.0,198.5285,198.5463,198.1999,198.5463,10072.0
2020-05-04 15:35:00,223.59,223.8,223.48,223.71,10271.0,198.5552,198.7416,198.4575,198.6617,10271.0
2020-05-04 15:40:00,223.78,224.07,223.78,223.89,16107.0,198.7239,198.9814,198.7239,198.8216,16107.0
2020-05-04 15:45:00,223.88,223.92,223.24,223.56,12021.0,198.8127,198.8482,198.2444,198.5285,12021.0
2020-05-04 15:50:00,223.49,223.49,222.84,222.96,16805.0,198.4664,198.4664,197.8891,197.9957,16805.0
2020-05-04 15:55:00,222.97,223.48,222.76,223.35,42804.0,198.0046,198.4575,197.8181,198.342,42804.0
2020-05-05 09:30:00,225.0,226.52,224.51,225.51,21684.0,199.8073,201.1571,199.3722,200.2602,21684.0
2020-05-05 09:35:00,226.34,227.06,225.58,226.88,9758.0,200.9973,201.6366,200.3223,201.4768,9758.0
2020-05-05 09:40:00,226.68,227.33,226.49,226.97,1565.0,201.2992,201.8764,201.1305,201.5567,1565.0
2020-05-05 09:45:00,227.06,227.57,226.77,227.57,2552.0,201.6366,202.0895,201.3791,202.0895,2552.0
2020-05-05 09:50:00,227.59,227.81,227.27,227.27,4737.0,202.1073,202.3027,201.8231,201.8231,4737.0
2020-05-05 09:55:00,227.17,227.17,226.4,226.55,6436.0,201.7343,201.7343,201.0505,201.1837,6436.0
2020-05-05 10:00:00,226.73,226.82,226.0,226.11,4480.0,201.3436,201.4235,200.6953,200.793,4480.0
2020-05-05 10:05:00,226.0,226.74,225.66,226.22,13219.0,200.6953,201.3525,200.3934,200.8907,13219.0
2020-05-05 10:10:00,226.14,226.24,225.69,225.95,2090.0,200.8196,200.9084,200.42,200.6509,2090.0
2020-05-05 10:15:00,225.92,226.38,225.87,226.33,3092.0,200.6243,201.0328,200.5799,200.9884,3092.0
2020-05-05 10:20:00,226.35,226.51,226.13,226.21,3643.0,201.0061,201.1482,200.8108,200.8818,3643.0
2020-05-05 10:25:00,226.21,226.28,225.8,225.88,7757.0,200.8818,200.944,200.5177,200.5888,7757.0
2020-05-05 10:30:00,225.79,225.97,225.37,225.72,6080.0,200.5088,200.6687,200.1359,200.4467,6080.0
2020-05-05 10:35:00,225.94,226.15,225.74,225.75,1902.0,200.642,200.8285,200.4644,200.4733,1902.0
2020-05-05 10:40:00,225.77,225.89,225.44,225.44,1301.0,200.4911,200.5976,200.198,200.198,1301.0
2020-05-05 10:45:00,225.52,225.9,225.3,225.5,4605.0,200.2691,200.6065,200.0737,200.2513,4605.0
2020-05-05 10:50:00,225.45,225.84,225.44,225.67,2022.0,200.2069,200.5532,200.198,200.4023,2022.0
2020-05-05 10:55:00,225.68,226.1,225.68,226.1,5285.0,200.4112,200.7841,200.4112,200.7841,5285.0
2020-05-05 11:00:00,226.14,226.63,226.05,226.3,5959.0,200.8196,201.2548,200.7397,200.9617,5959.0
2020-05-05 11:05:00,226.2,226.79,226.14,226.58,2843.0,200.8729,201.3969,200.8196,201.2104,2843.0
2020-05-05 11:10:00,226.55,226.55,226.16,226.24,4262.0,201.1837,201.1837,200.8374,200.9084,4262.0
2020-05-05 11:15:00,226.06,226.22,225.88,226.22,4663.0,200.7486,200.8907,200.5888,200.8907,4663.0
2020-05-05 11:20:00,226.12,226.54,226.1,226.33,3586.0,200.8019,201.1749,200.7841,200.9884,3586.0
2020-05-05 11:25:00,226.39,226.39,226.11,226.16,3554.0,201.0417,201.0417,200.793,200.8374,3554.0
2020-05-05 11:30:00,226.24,226.41,226.16,226.34,5324.0,200.9084,201.0594,200.8374,200.9973,5324.0
2020-05-05 11:35:00,226.36,226.46,226.25,226.38,4051.0,201.015,201.1038,200.9173,201.0328,4051.0
2020-05-05 11:40:00,226.47,226.8,226.44,226.69,2030.0,201.1127,201.4057,201.0861,201.3081,2030.0
2020-05-05 11:45:00,226.65,227.08,226.58,226.9,6661.0,201.2725,201.6544,201.2104,201.4945,6661.0
2020-05-05 11:50:00,227.0,227.0,226.67,226.74,6442.0,201.5834,201.5834,201.2903,201.3525,6442.0
2020-05-05 11:55:00,226.85,226.98,226.61,226.63,6302.0,201.4501,201.5656,201.237,201.2548,6302.0
2020-05-05 12:00:00,226.64,226.87,226.55,226.85,6933.0,201.2637,201.4679,201.1837,201.4501,6933.0
2020-05-05 12:05:00,226.82,226.97,226.42,226.75,16324.0,201.4235,201.5567,201.0683,201.3613,16324.0
2020-05-05 12:10:00,226.67,226.97,226.52,226.65,4047.0,201.2903,201.5567,201.1571,201.2725,4047.0
2020-05-05 12:15:00,226.66,226.81,226.35,226.55,36131.0,201.2814,201.4146,201.0061,201.1837,36131.0
2020-05-05 12:20:00,226.58,226.63,226.38,226.38,14070.0,201.2104,201.2548,201.0328,201.0328,14070.0
2020-05-05 12:25:00,226.45,226.56,226.29,226.43,18152.0,201.0949,201.1926,200.9528,201.0772,18152.0
2020-05-05 12:30:00,226.42,226.65,226.31,226.31,5258.0,201.0683,201.2725,200.9706,200.9706,5258.0
2020-05-05 12:35:00,226.3,226.45,226.23,226.28,4414.0,200.9617,201.0949,200.8996,200.944,4414.0
2020-05-05 12:40:00,226.33,226.39,226.23,226.3,5061.0,200.9884,201.0417,200.8996,200.9617,5061.0
2020-05-05 12:45:00,226.36,226.36,226.22,226.29,6370.0,201.015,201.015,200.8907,200.9528,6370.0
2020-05-05 12:50:00,226.34,226.46,226.2,226.29,3285.0,200.9973,201.1038,200.8729,200.9528,3285.0
2020-05-05 12:55:00,226.23,226.25,225.86,225.89,16080.0,200.8996,200.9173,200.571,200.5976,16080.0
2020-05-05 13:00:00,225.82,226.15,225.66,225.74,38446.0,200.5355,200.8285,200.3934,200.4644,38446.0
2020-05-05 13:05:00,225.64,225.66,225.39,225.4,2339.0,200.3756,200.3934,200.1536,200.1625,2339.0
2020-05-05 13:10:00,225.47,225.61,225.36,225.56,10473.0,200.2247,200.349,200.127,200.3046,10473.0
2020-05-05 13:15:00,225.48,225.71,225.45,225.63,3653.0,200.2335,200.4378,200.2069,200.3667,3653.0
2020-05-05 13:20:00,225.56,225.71,225.38,225.51,16585.0,200.3046,200.4378,200.1447,200.2602,16585.0
2020-05-05 13:25:00,225.54,225.65,225.44,225.52,12632.0,200.2868,200.3845,200.198,200.2691,12632.0
2020-05-05 13:30:00,225.56,225.59,225.43,225.5,6254.0,200.3046,200.3312,200.1891,200.2513,6254.0
2020-05-05 13:35:00,225.51,225.6,225.43,225.59,9897.0,200.2602,200.3401,200.1891,200.3312,9897.0
2020-05-05 13:40:00,225.58,225.58,225.14,225.21,20860.0,200.3223,200.3223,199.9316,199.9938,20860.0
2020-05-05 13:45:00,225.21,225.45,225.2,225.45,19790.0,199.9938,200.2069,199.9849,200.2069,19790.0
2020-05-05 13:50:00,225.46,225.5,225.4,225.5,5344.0,200.2158,200.2513,200.1625,200.2513,5344.0
2020-05-05 13:55:00,225.67,226.15,225.67,226.09,9248.0,200.4023,200.8285,200.4023,200.7752,9248.0
2020-05-05 14:00:00,225.96,225.96,225.49,225.6,33506.0,200.6598,200.6598,200.2424,200.3401,33506.0
2020-05-05 14:05:00,225.51,226.32,225.48,226.25,22308.0,200.2602,200.9795,200.2335,200.9173,22308.0
2020-05-05 14:10:00,226.25,226.29,225.93,225.99,4949.0,200.9173,200.9528,200.6332,200.6864,4949.0
2020-05-05 14:15:00,226.05,226.05,225.64,225.81,4047.0,200.7397,200.7397,200.3756,200.5266,4047.0
2020-05-05 14:20:00,225.81,225.91,225.57,225.61,6705.0,200.5266,200.6154,200.3135,200.349,6705.0
2020-05-05 14:25:00,225.63,225.68,225.52,225.61,5464.0,200.3667,200.4112,200.2691,200.349,5464.0
2020-05-05 14:30:00,225.56,225.75,225.35,225.36,4925.0,200.3046,200.4733,200.1181,200.127,4925.0
2020-05-05 14:35:00,225.42,225.51,225.38,225.48,6224.0,200.1803,200.2602,200.1447,200.2335,6224.0
2020-05-05 14:40:00,225.53,226.03,225.52,225.78,4582.0,200.2779,200.722,200.2691,200.5,4582.0
2020-05-05 14:45:00,225.76,226.31,225.76,226.31,7040.0,200.4822,200.9706,200.4822,200.9706,7040.0
2020-05-05 14:50:00,226.31,226.68,226.28,226.36,10524.0,200.9706,201.2992,200.944,201.015,10524.0
2020-05-05 14:55:00,226.36,226.41,226.2,226.31,4859.0,201.015,201.0594,200.8729,200.9706,4859.0
2020-05-05 15:00:00,226.28,226.3,226.1,226.21,2670.0,200.944,200.9617,200.7841,200.8818,2670.0
2020-05-05 15:05:00,226.22,226.55,226.05,226.49,14487.0,200.8907,201.1837,200.7397,201.1305,14487.0
2020-05-05 15:10:00,226.47,226.74,226.47,226.62,6344.0,201.1127,201.3525,201.1127,201.2459,6344.0
2020-05-05 15:15:00,226.59,226.59,225.66,225.66,15706.0,201.2193,201.2193,200.3934,200.3934,15706.0
2020-05-05 15:20:00,225.66,225.98,225.64,225.93,11956.0,200.3934,200.6776,200.3756,200.6332,11956.0
2020-05-05 15:25:00,225.88,225.98,224.88,225.01,11591.0,200.5888,200.6776,199.7007,199.8162,11591.0
2020-05-05 15:30:00,224.91,225.09,224.73,224.91,23894.0,199.7274,199.8872,199.5675,199.7274,23894.0
2020-05-05 15:35:00,224.92,224.93,223.96,224.17,20963.0,199.7362,199.7451,198.8837,199.0702,20963.0
2020-05-05 15:40:00,224.15,224.66,223.96,224.57,10090.0,199.0525,199.5054,198.8837,199.4254,10090.0
2020-05-05 15:45:00,224.51,224.58,224.3,224.58,11669.0,199.3722,199.4343,199.1857,199.4343,11669.0
2020-05-05 15:50:00,224.58,224.92,224.58,224.72,19827.0,199.4343,199.7362,199.4343,199.5586,19827.0
2020-05-05 15:55:00,224.67,224.67,223.53,224.29,48203.0,199.5142,199.5142,198.5019,199.1768,48203.0
2020-05-06 09:30:00,223.73,226.24,223.73,225.2,38977.0,198.6795,200.9084,198.6795,199.9849,38977.0
2020-05-06 09:35:00,225.53,225.62,225.08,225.41,5122.0,200.2779,200.3579,199.8783,200.1714,5122.0
2020-05-06 09:40:00,225.3,225.3,224.68,225.0,3605.0,200.0737,200.0737,199.5231,199.8073,3605.0
2020-05-06 09:45:00,225.15,225.26,224.78,224.89,15372.0,199.9405,200.0382,199.6119,199.7096,15372.0
2020-05-06 09:50:00,224.77,224.92,224.38,224.51,9746.0,199.603,199.7362,199.2567,199.3722,9746.0
2020-05-06 09:55:00,224.45,224.51,224.04,224.23,7161.0,199.3189,199.3722,198.9548,199.1235,7161.0
2020-05-06 10:00:00,224.26,224.54,223.78,223.78,8107.0,199.1501,199.3988,198.7239,198.7239,8107.0
2020-05-06 10:05:00,223.69,223.79,223.05,223.06,5868.0,198.644,198.7328,198.0756,198.0845,5868.0
2020-05-06 10:10:00,223.14,223.34,222.93,223.05,11319.0,198.1555,198.3332,197.9691,198.0756,11319.0
2020-05-06 10:15:00,223.11,223.62,223.08,223.61,5265.0,198.1289,198.5818,198.1023,198.5729,5265.0
2020-05-06 10:20:00,223.55,223.72,223.45,223.53,6119.0,198.5196,198.6706,198.4308,198.5019,6119.0
2020-05-06 10:25:00,223.57,224.52,223.57,224.52,7986.0,198.5374,199.381,198.5374,199.381,7986.0
2020-05-06 10:30:00,224.56,225.21,224.35,225.16,7466.0,199.4166,199.9938,199.2301,199.9494,7466.0
2020-05-06 10:35:00,225.13,225.25,224.74,224.75,8292.0,199.9227,200.0293,199.5764,199.5853,8292.0
2020-05-06 10:40:00,224.76,225.76,224.63,225.7,6668.0,199.5942,200.4822,199.4787,200.4289,6668.0
2020-05-06 10:45:00,225.62,226.35,225.61,226.29,2972.0,200.3579,201.0061,200.349,200.9528,2972.0
2020-05-06 10:50:00,226.25,226.46,226.06,226.25,7427.0,200.9173,201.1038,200.7486,200.9173,7427.0
2020-05-06 10:55:00,226.14,226.14,225.75,225.97,2809.0,200.8196,200.8196,200.4733,200.6687,2809.0
2020-05-06 11:00:00,225.86,226.05,225.44,225.44,3728.0,200.571,200.7397,200.198,200.198,3728.0
2020-05-06 11:05:00,225.44,225.44,225.07,225.12,4137.0,200.198,200.198,199.8695,199.9139,4137.0
2020-05-06 11:10:00,225.31,225.36,225.17,225.25,7112.0,200.0826,200.127,199.9583,200.0293,7112.0
2020-05-06 11:15:00,225.19,225.37,225.08,225.19,2917.0,199.976,200.1359,199.8783,199.976,2917.0
2020-05-06 11:20:00,225.27,225.27,224.49,224.54,9500.0,200.0471,200.0471,199.3544,199.3988,9500.0
2020-05-06 11:25:00,224.45,225.25,224.45,225.25,5258.0,199.3189,200.0293,199.3189,200.0293,5258.0
2020-05-06 11:30:00,225.17,225.75,225.15,225.24,7480.0,199.9583,200.4733,199.9405,200.0204,7480.0
2020-05-06 11:35:00,225.3,225.48,225.01,225.3,19792.0,200.0737,200.2335,199.8162,200.0737,19792.0
2020-05-06 11:40:00,225.37,225.48,225.17,225.17,2565.0,200.1359,200.2335,199.9583,199.9583,2565.0
2020-05-06 11:45:00,225.13,225.36,225.03,225.13,5440.0,199.9227,200.127,199.8339,199.9227,5440.0
2020-05-06 11:50:00,225.03,225.1,224.94,225.0,6666.0,199.8339,199.8961,199.754,199.8073,6666.0
2020-05-06 11:55:00,225.14,225.51,224.99,225.51,3854.0,199.9316,200.2602,199.7984,200.2602,3854.0
2020-05-06 12:00:00,225.45,225.97,225.16,225.97,7506.0,200.2069,200.6687,199.9494,200.6687,7506.0
2020-05-06 12:05:00,226.08,226.39,225.64,225.64,8627.0,200.7664,201.0417,200.3756,200.3756,8627.0
2020-05-06 12:10:00,225.64,225.66,225.41,225.53,3836.0,200.3756,200.3934,200.1714,200.2779,3836.0
2020-05-06 12:15:00,225.64,225.97,225.51,225.9,7905.0,200.3756,200.6687,200.2602,200.6065,7905.0
2020-05-06 12:20:00,225.95,226.18,225.8,226.18,3845.0,200.6509,200.8552,200.5177,200.8552,3845.0
2020-05-06 12:25:00,226.15,226.31,226.01,226.19,4164.0,200.8285,200.9706,200.7042,200.864,4164.0
2020-05-06 12:30:00,226.19,226.32,226.11,226.11,5232.0,200.864,200.9795,200.793,200.793,5232.0
2020-05-06 12:35:00,226.21,226.23,225.99,226.09,3705.0,200.8818,200.8996,200.6864,200.7752,3705.0
2020-05-06 12:40:00,225.9,225.98,225.79,225.97,5085.0,200.6065,200.6776,200.5088,200.6687,5085.0
2020-05-06 12:45:00,226.12,226.16,226.06,226.16,531.0,200.8019,200.8374,200.7486,200.8374,531.0
2020-05-06 12:50:00,226.25,226.35,226.16,226.16,2322.0,200.9173,201.0061,200.8374,200.8374,2322.0
2020-05-06 12:55:00,226.13,226.23,225.67,225.67,3028.0,200.8108,200.8996,200.4023,200.4023,3028.0
2020-05-06 13:00:00,225.75,226.16,225.56,226.16,9145.0,200.4733,200.8374,200.3046,200.8374,9145.0
2020-05-06 13:05:00,226.24,226.33,226.06,226.17,7229.0,200.9084,200.9884,200.7486,200.8463,7229.0
2020-05-06 13:10:00,226.17,226.38,226.11,226.38,2622.0,200.8463,201.0328,200.793,201.0328,2622.0
2020-05-06 13:15:00,226.45,226.5,225.88,225.99,8217.0,201.0949,201.1393,200.5888,200.6864,8217.0
2020-05-06 13:20:00,225.99,226.01,225.41,225.57,3464.0,200.6864,200.7042,200.1714,200.3135,3464.0
2020-05-06 13:25:00,225.66,226.11,225.66,226.07,8786.0,200.3934,200.793,200.3934,200.7575,8786.0
2020-05-06 13:30:00,226.03,226.15,225.98,226.0,6501.0,200.722,200.8285,200.6776,200.6953,6501.0
2020-05-06 13:35:00,225.96,226.14,225.96,226.09,3745.0,200.6598,200.8196,200.6598,200.7752,3745.0
2020-05-06 13:40:00,226.09,226.12,226.02,226.09,2512.0,200.7752,200.8019,200.7131,200.7752,2512.0
2020-05-06 13:45:00,226.14,226.2,226.05,226.15,5358.0,200.8196,200.8729,200.7397,200.8285,5358.0
2020-05-06 13:50:00,226.1,226.2,226.1,226.2,2909.0,200.7841,200.8729,200.7841,200.8729,2909.0
2020-05-06 13:55:00,226.11,226.26,226.1,226.13,5356.0,200.793,200.9262,200.7841,200.8108,5356.0
2020-05-06 14:00:00,226.09,226.09,225.54,225.58,5671.0,200.7752,200.7752,200.2868,200.3223,5671.0
2020-05-06 14:05:00,225.57,225.61,225.44,225.47,4084.0,200.3135,200.349,200.198,200.2247,4084.0
2020-05-06 14:10:00,225.39,225.41,224.46,224.59,5195.0,200.1536,200.1714,199.3278,199.4432,5195.0
2020-05-06 14:15:00,224.66,224.96,224.66,224.88,3030.0,199.5054,199.7718,199.5054,199.7007,3030.0
2020-05-06 14:20:00,224.84,224.98,224.8,224.98,6336.0,199.6652,199.7895,199.6297,199.7895,6336.0
2020-05-06 14:25:00,224.96,225.21,224.82,224.89,9206.0,199.7718,199.9938,199.6474,199.7096,9206.0
2020-05-06 14:30:00,224.83,225.48,224.71,225.4,5321.0,199.6563,200.2335,199.5498,200.1625,5321.0
2020-05-06 14:35:00,225.24,225.36,225.21,225.29,2651.0,200.0204,200.127,199.9938,200.0648,2651.0
2020-05-06 14:40:00,225.23,225.38,225.06,225.27,4761.0,200.0115,200.1447,199.8606,200.0471,4761.0
2020-05-06 14:45:00,225.37,225.68,225.37,225.57,3615.0,200.1359,200.4112,200.1359,200.3135,3615.0
2020-05-06 14:50:00,225.48,225.48,225.34,225.39,2225.0,200.2335,200.2335,200.1092,200.1536,2225.0
2020-05-06 14:55:00,225.33,225.44,225.09,225.09,6504.0,200.1003,200.198,199.8872,199.8872,6504.0
2020-05-06 15:00:00,225.14,225.23,224.97,225.17,4572.0,199.9316,200.0115,199.7806,199.9583,4572.0
2020-05-06 15:05:00,225.2,225.59,225.12,225.55,3943.0,199.9849,200.3312,199.9139,200.2957,3943.0
2020-05-06 15:10:00,225.55,225.61,225.42,225.42,2620.0,200.2957,200.349,200.1803,200.1803,2620.0
2020-05-06 15:15:00,225.51,225.98,225.48,225.97,5188.0,200.2602,200.6776,200.2335,200.6687,5188.0
2020-05-06 15:20:00,225.89,226.04,225.62,225.66,9284.0,200.5976,200.7308,200.3579,200.3934,9284.0
2020-05-06 15:25:00,225.71,225.8,225.47,225.55,8222.0,200.4378,200.5177,200.2247,200.2957,8222.0
2020-05-06 15:30:00,225.57,225.57,224.94,225.06,9005.0,200.3135,200.3135,199.754,199.8606,9005.0
2020-05-06 15:35:00,224.94,225.05,224.59,224.74,10090.0,199.754,199.8517,199.4432,199.5764,10090.0
2020-05-06 15:40:00,224.82,225.0,224.39,225.0,13809.0,199.6474,199.8073,199.2656,199.8073,13809.0
2020-05-06 15:45:00,224.92,224.92,224.26,224.3,11420.0,199.7362,199.7362,199.1501,199.1857,11420.0
2020-05-06 15:50:00,223.77,224.24,223.76,224.24,21479.0,198.715,199.1324,198.7061,199.1324,21479.0
2020-05-06 15:55:00,224.16,224.19,223.26,223.48,70217.0,199.0613,199.088,198.2621,198.4575,70217.0
2020-05-07 09:30:00,226.15,227.34,225.09,225.89,16961.0,200.8285,201.8853,199.8872,200.5976,16961.0
2020-05-07 09:35:00,225.99,226.88,225.9,226.24,3810.0,200.6864,201.4768,200.6065,200.9084,3810.0
2020-05-07 09:40:00,225.97,226.08,225.47,225.49,4800.0,200.6687,200.7664,200.2247,200.2424,4800.0
2020-05-07 09:45:00,225.33,225.92,224.96,225.55,5574.0,200.1003,200.6243,199.7718,200.2957,5574.0
2020-05-07 09:50:00,225.54,225.65,225.22,225.43,4880.0,200.2868,200.3845,200.0027,200.1891,4880.0
2020-05-07 09:55:00,225.43,225.5,225.08,225.17,5981.0,200.1891,200.2513,199.8783,199.9583,5981.0
2020-05-07 10:00:00,225.27,225.27,224.22,224.3,3681.0,200.0471,200.0471,199.1146,199.1857,3681.0
2020-05-07 10:05:00,224.36,224.36,223.75,223.75,2304.0,199.2389,199.2389,198.6972,198.6972,2304.0
2020-05-07 10:10:00,223.72,223.97,223.16,223.25,7358.0,198.6706,198.8926,198.1733,198.2532,7358.0
2020-05-07 10:15:00,223.25,223.91,223.24,223.91,6857.0,198.2532,198.8393,198.2444,198.8393,6857.0
2020-05-07 10:20:00,223.92,225.25,223.92,224.8,12023.0,198.8482,200.0293,198.8482,199.6297,12023.0
2020-05-07 10:25:00,224.71,225.2,224.71,225.05,7761.0,199.5498,199.9849,199.5498,199.8517,7761.0
2020-05-07 10:30:00,225.01,225.42,224.99,225.34,2100.0,199.8162,200.1803,199.7984,200.1092,2100.0
2020-05-07 10:35:00,225.37,225.58,225.14,225.46,5045.0,200.1359,200.3223,199.9316,200.2158,5045.0
2020-05-07 10:40:00,225.46,225.88,225.45,225.87,9103.0,200.2158,200.5888,200.2069,200.5799,9103.0
2020-05-07 10:45:00,225.85,226.19,225.39,225.39,15314.0,200.5621,200.864,200.1536,200.1536,15314.0
2020-05-07 10:50:00,225.35,225.5,225.18,225.18,2489.0,200.1181,200.2513,199.9671,199.9671,2489.0
2020-05-07 10:55:00,225.24,225.48,224.87,225.48,6361.0,200.0204,200.2335,199.6918,200.2335,6361.0
2020-05-07 11:00:00,225.42,225.93,225.41,225.75,9814.0,200.1803,200.6332,200.1714,200.4733,9814.0
2020-05-07 11:05:00,225.69,225.94,225.63,225.8,2005.0,200.42,200.642,200.3667,200.5177,2005.0
2020-05-07 11:10:00,225.95,226.05,225.9,225.98,6756.0,200.6509,200.7397,200.6065,200.6776,6756.0
2020-05-07 11:15:00,225.93,226.06,225.83,226.0,6007.0,200.6332,200.7486,200.5444,200.6953,6007.0
2020-05-07 11:20:00,225.99,226.09,225.79,225.94,8822.0,200.6864,200.7752,200.5088,200.642,8822.0
2020-05-07 11:25:00,225.88,226.15,225.87,226.13,5643.0,200.5888,200.8285,200.5799,200.8108,5643.0
2020-05-07 11:30:00,226.03,226.64,225.96,226.38,6470.0,200.722,201.2637,200.6598,201.0328,6470.0
2020-05-07 11:35:00,226.29,226.33,225.89,225.98,2833.0,200.9528,200.9884,200.5976,200.6776,2833.0
2020-05-07 11:40:00,225.97,227.05,225.97,227.05,3400.0,200.6687,201.6278,200.6687,201.6278,3400.0
2020-05-07 11:45:00,227.02,227.33,226.95,227.2,3667.0,201.6011,201.8764,201.539,201.761,3667.0
2020-05-07 11:50:00,227.33,227.71,227.18,227.47,7002.0,201.8764,202.2139,201.7432,202.0007,7002.0
2020-05-07 11:55:00,227.53,227.91,227.53,227.79,3936.0,202.054,202.3915,202.054,202.2849,3936.0
2020-05-07 12:00:00,227.89,228.0,227.55,227.56,1990.0,202.3737,202.4714,202.0718,202.0807,1990.0
2020-05-07 12:05:00,227.67,227.72,227.36,227.47,3141.0,202.1783,202.2227,201.903,202.0007,3141.0
2020-05-07 12:10:00,227.36,227.57,227.08,227.54,3360.0,201.903,202.0895,201.6544,202.0629,3360.0
2020-05-07 12:15:00,227.51,227.8,227.51,227.76,2178.0,202.0362,202.2938,202.0362,202.2583,2178.0
2020-05-07 12:20:00,227.61,227.7,227.25,227.28,3287.0,202.1251,202.205,201.8054,201.832,3287.0
2020-05-07 12:25:00,227.33,227.42,227.17,227.19,2584.0,201.8764,201.9563,201.7343,201.7521,2584.0
2020-05-07 12:30:00,227.24,227.31,227.12,227.2,2248.0,201.7965,201.8586,201.6899,201.761,2248.0
2020-05-07 12:35:00,227.22,227.23,226.72,226.81,2163.0,201.7787,201.7876,201.3347,201.4146,2163.0
2020-05-07 12:40:00,226.62,226.64,226.43,226.55,2635.0,201.2459,201.2637,201.0772,201.1837,2635.0
2020-05-07 12:45:00,226.63,226.78,226.57,226.57,1100.0,201.2548,201.388,201.2015,201.2015,1100.0
2020-05-07 12:50:00,226.62,226.91,226.62,226.91,1512.0,201.2459,201.5034,201.2459,201.5034,1512.0
2020-05-07 12:55:00,226.92,227.11,226.81,227.11,1570.0,201.5123,201.681,201.4146,201.681,1570.0
2020-05-07 13:00:00,227.17,227.25,227.01,227.04,3100.0,201.7343,201.8054,201.5922,201.6189,3100.0
2020-05-07 13:05:00,226.96,227.28,226.96,227.28,1601.0,201.5478,201.832,201.5478,201.832,1601.0
2020-05-07 13:10:00,227.27,227.49,227.25,227.4,2041.0,201.8231,202.0185,201.8054,201.9386,2041.0
2020-05-07 13:15:00,227.39,227.44,227.22,227.3,2800.0,201.9297,201.9741,201.7787,201.8498,2800.0
2020-05-07 13:20:00,227.18,227.72,227.18,227.62,6287.0,201.7432,202.2227,201.7432,202.1339,6287.0
2020-05-07 13:25:00,227.62,227.77,227.6,227.7,3039.0,202.1339,202.2671,202.1162,202.205,3039.0
2020-05-07 13:30:00,227.71,228.08,227.71,227.9,4167.0,202.2139,202.5424,202.2139,202.3826,4167.0
2020-05-07 13:35:00,227.89,227.9,227.41,227.74,4902.0,202.3737,202.3826,201.9474,202.2405,4902.0
2020-05-07 13:40:00,227.71,228.06,227.63,228.05,2849.0,202.2139,202.5247,202.1428,202.5158,2849.0
2020-05-07 13:45:00,227.97,228.43,227.97,228.32,2392.0,202.4447,202.8532,202.4447,202.7556,2392.0
2020-05-07 13:50:00,228.25,228.33,227.79,227.79,2720.0,202.6934,202.7644,202.2849,202.2849,2720.0
2020-05-07 13:55:00,227.74,227.87,227.66,227.81,2024.0,202.2405,202.3559,202.1695,202.3027,2024.0
2020-05-07 14:00:00,227.71,227.9,227.63,227.9,3310.0,202.2139,202.3826,202.1428,202.3826,3310.0
2020-05-07 14:05:00,227.75,228.01,227.73,227.84,3913.0,202.2494,202.4803,202.2316,202.3293,3913.0
2020-05-07 14:10:00,227.96,228.23,227.83,228.23,4722.0,202.4359,202.6756,202.3204,202.6756,4722.0
2020-05-07 14:15:00,228.2,228.39,227.97,228.36,6014.0,202.649,202.8177,202.4447,202.7911,6014.0
2020-05-07 14:20:00,228.36,228.42,227.62,227.62,3443.0,202.7911,202.8444,202.1339,202.1339,3443.0
2020-05-07 14:25:00,227.51,227.92,227.5,227.92,4039.0,202.0362,202.4003,202.0274,202.4003,4039.0
2020-05-07 14:30:00,227.89,228.08,227.62,227.62,7232.0,202.3737,202.5424,202.1339,202.1339,7232.0
2020-05-07 14:35:00,227.6,228.05,227.59,227.88,3686.0,202.1162,202.5158,202.1073,202.3648,3686.0
2020-05-07 14:40:00,227.85,227.88,227.15,227.15,3866.0,202.3382,202.3648,201.7166,201.7166,3866.0
2020-05-07 14:45:00,227.14,227.3,226.82,227.2,4694.0,201.7077,201.8498,201.4235,201.761,4694.0
2020-05-07 14:50:00,227.19,227.25,226.81,227.06,3257.0,201.7521,201.8054,201.4146,201.6366,3257.0
2020-05-07 14:55:00,227.11,227.11,226.83,226.92,3698.0,201.681,201.681,201.4324,201.5123,3698.0
2020-05-07 15:00:00,226.95,227.07,226.34,227.0,7373.0,201.539,201.6455,200.9973,201.5834,7373.0
2020-05-07 15:05:00,227.02,227.53,226.96,227.53,5417.0,201.6011,202.054,201.5478,202.054,5417.0
2020-05-07 15:10:00,227.52,227.59,227.34,227.46,4758.0,202.0451,202.1073,201.8853,201.9918,4758.0
2020-05-07 15:15:00,227.37,227.43,226.79,227.21,16769.0,201.9119,201.9652,201.3969,201.7698,16769.0
2020-05-07 15:20:00,227.21,227.92,227.2,227.75,8775.0,201.7698,202.4003,201.761,202.2494,8775.0
2020-05-07 15:25:00,227.81,228.15,227.65,227.81,14620.0,202.3027,202.6046,202.1606,202.3027,14620.0
2020-05-07 15:30:00,227.81,227.94,227.32,227.55,15181.0,202.3027,202.4181,201.8675,202.0718,15181.0
2020-05-07 15:35:00,227.71,227.8,227.08,227.17,6404.0,202.2139,202.2938,201.6544,201.7343,6404.0
2020-05-07 15:40:00,227.06,227.34,227.02,227.12,13044.0,201.6366,201.8853,201.6011,201.6899,13044.0
2020-05-07 15:45:00,227.07,227.32,226.7,226.7,6714.0,201.6455,201.8675,201.3169,201.3169,6714.0
2020-05-07 15:50:00,226.65,227.11,226.46,226.61,12672.0,201.2725,201.681,201.1038,201.237,12672.0
2020-05-07 15:55:00,226.63,226.9,226.3,226.71,28922.0,201.2548,201.4945,200.9617,201.3258,28922.0
2020-05-08 09:30:00,231.08,232.14,229.7,229.85,17197.0,205.2065,206.1478,203.981,204.1142,17197.0
2020-05-08 09:35:00,229.76,229.76,229.19,229.65,2714.0,204.0343,204.0343,203.5281,203.9366,2714.0
2020-05-08 09:40:00,229.56,230.04,229.4,229.46,4565.0,203.8567,204.283,203.7146,203.7679,4565.0
2020-05-08 09:45:00,229.55,229.73,229.35,229.73,2175.0,203.8478,204.0077,203.6702,204.0077,2175.0
2020-05-08 09:50:00,229.61,229.81,229.41,229.41,6107.0,203.9011,204.0787,203.7235,203.7235,6107.0
2020-05-08 09:55:00,229.33,229.54,229.22,229.52,2121.0,203.6525,203.839,203.5548,203.8212,2121.0
2020-05-08 10:00:00,229.95,229.97,229.63,229.84,4005.0,204.203,204.2208,203.9189,204.1054,4005.0
2020-05-08 10:05:00,229.67,230.25,229.55,229.85,4163.0,203.9544,204.4695,203.8478,204.1142,4163.0
2020-05-08 10:10:00,229.86,230.15,229.69,230.06,2738.0,204.1231,204.3807,203.9722,204.3007,2738.0
2020-05-08 10:15:00,229.97,230.36,229.85,230.36,2560.0,204.2208,204.5671,204.1142,204.5671,2560.0
2020-05-08 10:20:00,230.2,230.29,230.06,230.2,5333.0,204.4251,204.505,204.3007,204.4251,5333.0
2020-05-08 10:25:00,230.29,231.12,230.29,231.11,5229.0,204.505,205.242,204.505,205.2332,5229.0
2020-05-08 10:30:00,230.87,231.02,230.62,230.95,3075.0,205.02,205.1532,204.798,205.0911,3075.0
2020-05-08 10:35:00,231.0,231.47,231.0,231.28,2406.0,205.1355,205.5529,205.1355,205.3841,2406.0
2020-05-08 10:40:00,231.3,231.62,230.98,231.6,20967.0,205.4019,205.6861,205.1177,205.6683,20967.0
2020-05-08 10:45:00,231.57,231.76,231.34,231.52,6778.0,205.6417,205.8104,205.4374,205.5973,6778.0
2020-05-08 10:50:00,231.39,231.45,231.03,231.18,4438.0,205.4818,205.5351,205.1621,205.2953,4438.0
2020-05-08 10:55:00,231.33,231.37,230.77,231.24,3122.0,205.4285,205.4641,204.9312,205.3486,3122.0
2020-05-08 11:00:00,231.28,231.95,231.13,231.95,8493.0,205.3841,205.9791,205.2509,205.9791,8493.0
2020-05-08 11:05:00,231.75,232.19,231.75,231.95,5818.0,205.8015,206.1922,205.8015,205.9791,5818.0
2020-05-08 11:10:00,231.99,232.12,231.86,232.09,3024.0,206.0146,206.1301,205.8992,206.1034,3024.0
2020-05-08 11:15:00,231.99,232.4,231.97,232.29,20713.0,206.0146,206.3787,205.9969,206.281,20713.0
2020-05-08 11:20:00,232.28,232.91,231.97,232.63,12033.0,206.2722,206.8316,205.9969,206.583,12033.0
2020-05-08 11:25:00,232.62,232.7,232.27,232.27,5595.0,206.5741,206.6451,206.2633,206.2633,5595.0
2020-05-08 11:30:00,232.32,232.6,232.31,232.31,2672.0,206.3077,206.5563,206.2988,206.2988,2672.0
2020-05-08 11:35:00,232.37,232.69,232.21,232.38,7031.0,206.3521,206.6363,206.21,206.361,7031.0
2020-05-08 11:40:00,232.33,232.49,232.27,232.49,3485.0,206.3166,206.4587,206.2633,206.4587,3485.0
2020-05-08 11:45:00,232.49,232.49,232.3,232.38,2184.0,206.4587,206.4587,206.2899,206.361,2184.0
2020-05-08 11:50:00,232.32,232.38,232.21,232.33,3151.0,206.3077,206.361,206.21,206.3166,3151.0
2020-05-08 11:55:00,232.36,232.54,232.35,232.51,2494.0,206.3432,206.5031,206.3343,206.4764,2494.0
2020-05-08 12:00:00,232.47,232.75,232.37,232.37,2700.0,206.4409,206.6895,206.3521,206.3521,2700.0
2020-05-08 12:05:00,232.42,232.63,232.33,232.34,4472.0,206.3965,206.583,206.3166,206.3254,4472.0
2020-05-08 12:10:00,232.35,232.5,232.3,232.41,8724.0,206.3343,206.4675,206.2899,206.3876,8724.0
2020-05-08 12:15:00,232.41,232.43,232.32,232.39,2975.0,206.3876,206.4054,206.3077,206.3698,2975.0
2020-05-08 12:20:00,232.33,232.44,232.21,232.44,5293.0,206.3166,206.4142,206.21,206.4142,5293.0
2020-05-08 12:25:00,232.43,232.7,232.43,232.51,2951.0,206.4054,206.6451,206.4054,206.4764,2951.0
2020-05-08 12:30:00,232.46,232.71,232.46,232.62,2620.0,206.432,206.654,206.432,206.5741,2620.0
2020-05-08 12:35:00,232.54,232.68,232.51,232.68,7684.0,206.5031,206.6274,206.4764,206.6274,7684.0
2020-05-08 12:40:00,232.69,232.73,232.62,232.71,1906.0,206.6363,206.6718,206.5741,206.654,1906.0
2020-05-08 12:45:00,232.75,232.88,232.61,232.63,23391.0,206.6895,206.805,206.5652,206.583,23391.0
2020-05-08 12:50:00,232.67,232.67,232.55,232.61,2183.0,206.6185,206.6185,206.5119,206.5652,2183.0
2020-05-08 12:55:00,232.54,232.54,232.3,232.33,3594.0,206.5031,206.5031,206.2899,206.3166,3594.0
2020-05-08 13:00:00,232.35,232.62,232.35,232.5,5848.0,206.3343,206.5741,206.3343,206.4675,5848.0
2020-05-08 13:05:00,232.59,232.59,231.93,231.98,7041.0,206.5475,206.5475,205.9614,206.0058,7041.0
2020-05-08 13:10:00,231.99,232.16,231.98,232.08,3068.0,206.0146,206.1656,206.0058,206.0946,3068.0
2020-05-08 13:15:00,232.09,232.2,231.94,232.04,3318.0,206.1034,206.2011,205.9702,206.059,3318.0
2020-05-08 13:20:00,232.02,232.1,231.82,231.82,3742.0,206.0413,206.1123,205.8637,205.8637,3742.0
2020-05-08 13:25:00,231.87,232.02,231.66,231.89,2632.0,205.9081,206.0413,205.7216,205.9258,2632.0
2020-05-08 13:30:00,232.02,232.06,231.84,231.88,2300.0,206.0413,206.0768,205.8814,205.917,2300.0
2020-05-08 13:35:00,231.87,231.87,231.56,231.66,5147.0,205.9081,205.9081,205.6328,205.7216,5147.0
2020-05-08 13:40:00,231.64,231.85,231.58,231.77,6663.0,205.7038,205.8903,205.6505,205.8193,6663.0
2020-05-08 13:45:00,231.83,232.02,231.74,231.81,6118.0,205.8725,206.0413,205.7926,205.8548,6118.0
2020-05-08 13:50:00,231.92,232.01,231.61,231.66,2816.0,205.9525,206.0324,205.6772,205.7216,2816.0
2020-05-08 13:55:00,231.78,231.84,231.74,231.79,905.0,205.8281,205.8814,205.7926,205.837,905.0
2020-05-08 14:00:00,231.76,231.92,231.74,231.79,3457.0,205.8104,205.9525,205.7926,205.837,3457.0
2020-05-08 14:05:00,231.85,232.05,231.85,231.89,3186.0,205.8903,206.0679,205.8903,205.9258,3186.0
2020-05-08 14:10:00,231.87,232.25,231.81,232.25,7748.0,205.9081,206.2455,205.8548,206.2455,7748.0
2020-05-08 14:15:00,232.24,232.4,232.18,232.36,7836.0,206.2366,206.3787,206.1834,206.3432,7836.0
2020-05-08 14:20:00,232.38,232.6,232.37,232.51,6294.0,206.361,206.5563,206.3521,206.4764,6294.0
2020-05-08 14:25:00,232.42,232.52,232.13,232.13,4453.0,206.3965,206.4853,206.139,206.139,4453.0
2020-05-08 14:30:00,232.11,232.12,231.6,232.06,9955.0,206.1212,206.1301,205.6683,206.0768,9955.0
2020-05-08 14:35:00,232.01,232.04,231.47,231.64,7073.0,206.0324,206.059,205.5529,205.7038,7073.0
2020-05-08 14:40:00,231.77,231.79,231.72,231.79,2502.0,205.8193,205.837,205.7749,205.837,2502.0
2020-05-08 14:45:00,231.99,232.46,231.96,232.4,3830.0,206.0146,206.432,205.988,206.3787,3830.0
2020-05-08 14:50:00,232.32,232.47,232.28,232.31,7635.0,206.3077,206.4409,206.2722,206.2988,7635.0
2020-05-08 14:55:00,232.37,232.54,232.32,232.47,6419.0,206.3521,206.5031,206.3077,206.4409,6419.0
2020-05-08 15:00:00,232.51,232.74,232.51,232.74,6965.0,206.4764,206.6807,206.4764,206.6807,6965.0
2020-05-08 15:05:00,232.68,232.72,232.5,232.5,9214.0,206.6274,206.6629,206.4675,206.4675,9214.0
2020-05-08 15:10:00,232.55,232.91,232.26,232.58,10998.0,206.5119,206.8316,206.2544,206.5386,10998.0
2020-05-08 15:15:00,232.55,232.62,232.28,232.39,4805.0,206.5119,206.5741,206.2722,206.3698,4805.0
2020-05-08 15:20:00,232.43,232.76,232.43,232.71,3432.0,206.4054,206.6984,206.4054,206.654,3432.0
2020-05-08 15:25:00,232.67,232.78,232.47,232.66,6122.0,206.6185,206.7162,206.4409,206.6096,6122.0
2020-05-08 15:30:00,232.71,232.96,232.57,232.83,5234.0,206.654,206.876,206.5297,206.7606,5234.0
2020-05-08 15:35:00,232.71,232.92,232.61,232.85,5240.0,206.654,206.8405,206.5652,206.7783,5240.0
2020-05-08 15:40:00,232.86,233.1,232.81,233.02,6122.0,206.7872,207.0004,206.7428,206.9293,6122.0
2020-05-08 15:45:00,232.98,232.98,232.73,232.9,9383.0,206.8938,206.8938,206.6718,206.8227,9383.0
2020-05-08 15:50:00,232.96,233.36,232.96,233.36,12549.0,206.876,207.2312,206.876,207.2312,12549.0
2020-05-08 15:55:00,233.38,233.56,233.18,233.48,34812.0,207.249,207.4088,207.0714,207.3378,34812.0
2020-05-11 09:30:00,229.0,229.36,227.89,228.48,22264.0,203.3594,203.6791,202.3737,202.8976,22264.0
2020-05-11 09:35:00,228.19,229.74,228.14,229.58,2100.0,202.6401,204.0166,202.5957,203.8745,2100.0
2020-05-11 09:40:00,229.66,230.65,229.65,230.44,5633.0,203.9455,204.8247,203.9366,204.6382,5633.0
2020-05-11 09:45:00,230.52,230.88,230.52,230.69,1802.0,204.7092,205.0289,204.7092,204.8602,1802.0
2020-05-11 09:50:00,230.87,230.95,230.48,230.67,6679.0,205.02,205.0911,204.6737,204.8424,6679.0
2020-05-11 09:55:00,230.77,230.77,230.25,230.56,3258.0,204.9312,204.9312,204.4695,204.7447,3258.0
2020-05-11 10:00:00,230.65,231.4,230.55,231.39,14521.0,204.8247,205.4907,204.7359,205.4818,14521.0
2020-05-11 10:05:00,231.34,231.7,231.06,231.13,7728.0,205.4374,205.7571,205.1888,205.2509,7728.0
2020-05-11 10:10:00,231.08,231.2,230.54,230.54,2503.0,205.2065,205.3131,204.727,204.727,2503.0
2020-05-11 10:15:00,230.4,230.64,230.34,230.34,4766.0,204.6027,204.8158,204.5494,204.5494,4766.0
2020-05-11 10:20:00,230.48,230.65,230.36,230.61,3726.0,204.6737,204.8247,204.5671,204.7891,3726.0
2020-05-11 10:25:00,230.54,230.55,230.05,230.26,6026.0,204.727,204.7359,204.2919,204.4783,6026.0
2020-05-11 10:30:00,230.16,230.76,230.07,230.76,3667.0,204.3895,204.9224,204.3096,204.9224,3667.0
2020-05-11 10:35:00,230.68,230.68,230.13,230.43,9819.0,204.8513,204.8513,204.3629,204.6293,9819.0
2020-05-11 10:40:00,230.47,230.53,230.27,230.42,2710.0,204.6648,204.7181,204.4872,204.6204,2710.0
2020-05-11 10:45:00,230.59,230.83,230.39,230.83,1925.0,204.7714,204.9845,204.5938,204.9845,1925.0
2020-05-11 10:50:00,230.81,231.07,230.59,230.59,5716.0,204.9668,205.1976,204.7714,204.7714,5716.0
2020-05-11 10:55:00,230.37,230.7,230.36,230.69,4377.0,204.576,204.8691,204.5671,204.8602,4377.0
2020-05-11 11:00:00,230.68,230.99,230.58,230.86,3813.0,204.8513,205.1266,204.7625,205.0112,3813.0
2020-05-11 11:05:00,230.96,231.27,230.8,231.13,7541.0,205.1,205.3753,204.9579,205.2509,7541.0
2020-05-11 11:10:00,231.15,231.36,231.0,231.36,8113.0,205.2687,205.4552,205.1355,205.4552,8113.0
2020-05-11 11:15:00,231.5,231.73,231.42,231.62,8039.0,205.5795,205.7837,205.5085,205.6861,8039.0
2020-05-11 11:20:00,231.55,231.74,231.53,231.59,3908.0,205.6239,205.7926,205.6061,205.6594,3908.0
2020-05-11 11:25:00,231.51,231.94,231.37,231.85,7096.0,205.5884,205.9702,205.4641,205.8903,7096.0
2020-05-11 11:30:00,231.9,232.24,231.9,232.07,3068.0,205.9347,206.2366,205.9347,206.0857,3068.0
2020-05-11 11:35:00,232.11,232.11,231.72,231.8,5627.0,206.1212,206.1212,205.7749,205.8459,5627.0
2020-05-11 11:40:00,231.89,232.02,231.63,231.75,6636.0,205.9258,206.0413,205.6949,205.8015,6636.0
2020-05-11 11:45:00,231.82,232.09,231.74,232.01,8061.0,205.8637,206.1034,205.7926,206.0324,8061.0
2020-05-11 11:50:00,232.02,232.06,231.86,232.06,8210.0,206.0413,206.0768,205.8992,206.0768,8210.0
2020-05-11 11:55:00,232.02,232.2,231.78,231.78,2543.0,206.0413,206.2011,205.8281,205.8281,2543.0
2020-05-11 12:00:00,231.94,231.95,231.39,231.56,2500.0,205.9702,205.9791,205.4818,205.6328,2500.0
2020-05-11 12:05:00,231.54,231.6,231.45,231.52,3157.0,205.615,205.6683,205.5351,205.5973,3157.0
2020-05-11 12:10:00,231.56,231.74,231.5,231.5,1703.0,205.6328,205.7926,205.5795,205.5795,1703.0
2020-05-11 12:15:00,231.45,232.06,231.45,231.98,4566.0,205.5351,206.0768,205.5351,206.0058,4566.0
2020-05-11 12:20:00,232.06,232.37,232.06,232.37,4375.0,206.0768,206.3521,206.0768,206.3521,4375.0
2020-05-11 12:25:00,232.43,232.56,232.32,232.32,2772.0,206.4054,206.5208,206.3077,206.3077,2772.0
2020-05-11 12:30:00,232.48,232.48,232.21,232.34,3490.0,206.4498,206.4498,206.21,206.3254,3490.0
2020-05-11 12:35:00,232.5,232.8,232.44,232.63,3021.0,206.4675,206.7339,206.4142,206.583,3021.0
2020-05-11 12:40:00,232.59,232.91,232.59,232.76,3184.0,206.5475,206.8316,206.5475,206.6984,3184.0
2020-05-11 12:45:00,232.78,232.86,232.23,232.32,7031.0,206.7162,206.7872,206.2278,206.3077,7031.0
2020-05-11 12:50:00,232.36,232.74,232.31,232.74,5077.0,206.3432,206.6807,206.2988,206.6807,5077.0
2020-05-11 12:55:00,232.65,232.74,232.45,232.74,4781.0,206.6007,206.6807,206.4231,206.6807,4781.0
2020-05-11 13:00:00,232.61,233.14,232.52,232.97,3990.0,206.5652,207.0359,206.4853,206.8849,3990.0
2020-05-11 13:05:00,232.97,233.48,232.97,233.39,1900.0,206.8849,207.3378,206.8849,207.2579,1900.0
2020-05-11 13:10:00,233.41,233.41,233.15,233.15,5036.0,207.2756,207.2756,207.0448,207.0448,5036.0
2020-05-11 13:15:00,233.21,233.21,232.96,232.96,5061.0,207.098,207.098,206.876,206.876,5061.0
2020-05-11 13:20:00,232.97,233.04,232.76,232.81,7557.0,206.8849,206.9471,206.6984,206.7428,7557.0
2020-05-11 13:25:00,232.81,232.87,232.7,232.71,9430.0,206.7428,206.7961,206.6451,206.654,9430.0
2020-05-11 13:30:00,232.69,232.84,232.4,232.41,6930.0,206.6363,206.7695,206.3787,206.3876,6930.0
2020-05-11 13:35:00,232.35,232.77,232.35,232.66,7925.0,206.3343,206.7073,206.3343,206.6096,7925.0
2020-05-11 13:40:00,232.65,232.8,232.41,232.43,8165.0,206.6007,206.7339,206.3876,206.4054,8165.0
2020-05-11 13:45:00,232.45,232.7,232.45,232.45,7686.0,206.4231,206.6451,206.4231,206.4231,7686.0
2020-05-11 13:50:00,232.49,232.58,232.25,232.43,6198.0,206.4587,206.5386,206.2455,206.4054,6198.0
2020-05-11 13:55:00,232.37,232.5,232.12,232.18,6147.0,206.3521,206.4675,206.1301,206.1834,6147.0
2020-05-11 14:00:00,232.17,232.26,231.44,231.44,4645.0,206.1745,206.2544,205.5262,205.5262,4645.0
2020-05-11 14:05:00,231.32,231.72,231.1,231.72,4844.0,205.4197,205.7749,205.2243,205.7749,4844.0
2020-05-11 14:10:00,231.67,231.92,231.57,231.6,7686.0,205.7305,205.9525,205.6417,205.6683,7686.0
2020-05-11 14:15:00,231.56,231.57,231.31,231.56,5136.0,205.6328,205.6417,205.4108,205.6328,5136.0
2020-05-11 14:20:00,231.63,231.72,231.43,231.61,4287.0,205.6949,205.7749,205.5173,205.6772,4287.0
2020-05-11 14:25:00,231.64,231.64,231.15,231.39,6600.0,205.7038,205.7038,205.2687,205.4818,6600.0
2020-05-11 14:30:00,231.45,232.01,231.45,231.95,3698.0,205.5351,206.0324,205.5351,205.9791,3698.0
2020-05-11 14:35:00,232.01,232.21,232.01,232.04,2622.0,206.0324,206.21,206.0324,206.059,2622.0
2020-05-11 14:40:00,232.05,232.26,231.96,232.14,2600.0,206.0679,206.2544,205.988,206.1478,2600.0
2020-05-11 14:45:00,232.2,232.32,232.02,232.02,5259.0,206.2011,206.3077,206.0413,206.0413,5259.0
2020-05-11 14:50:00,232.0,232.46,231.99,232.3,4653.0,206.0235,206.432,206.0146,206.2899,4653.0
2020-05-11 14:55:00,232.33,232.51,232.21,232.4,6477.0,206.3166,206.4764,206.21,206.3787,6477.0
2020-05-11 15:00:00,232.43,232.83,232.39,232.79,9150.0,206.4054,206.7606,206.3698,206.7251,9150.0
2020-05-11 15:05:00,232.73,232.79,232.56,232.64,9314.0,206.6718,206.7251,206.5208,206.5919,9314.0
2020-05-11 15:10:00,232.65,232.88,232.59,232.76,3521.0,206.6007,206.805,206.5475,206.6984,3521.0
2020-05-11 15:15:00,232.9,233.29,232.82,233.07,6700.0,206.8227,207.1691,206.7517,206.9737,6700.0
2020-05-11 15:20:00,232.91,233.0,232.72,232.73,3604.0,206.8316,206.9115,206.6629,206.6718,3604.0
2020-05-11 15:25:00,232.78,232.91,232.57,232.91,4793.0,206.7162,206.8316,206.5297,206.8316,4793.0
2020-05-11 15:30:00,232.9,233.16,232.6,232.82,6306.0,206.8227,207.0536,206.5563,206.7517,6306.0
2020-05-11 15:35:00,232.73,233.0,232.66,232.86,8969.0,206.6718,206.9115,206.6096,206.7872,8969.0
2020-05-11 15:40:00,232.98,233.04,232.77,232.93,8991.0,206.8938,206.9471,206.7073,206.8494,8991.0
2020-05-11 15:45:00,233.08,233.33,233.08,233.3,8775.0,206.9826,207.2046,206.9826,207.178,8775.0
2020-05-11 15:50:00,233.19,233.53,232.71,233.34,21891.0,207.0803,207.3822,206.654,207.2135,21891.0
2020-05-11 15:55:00,233.45,233.45,232.62,232.68,32480.0,207.3112,207.3112,206.5741,206.6274,32480.0
2020-05-12 09:30:00,232.64,234.15,232.29,232.71,19180.0,206.5919,207.9328,206.281,206.654,19180.0
2020-05-12 09:35:00,232.8,232.8,232.26,232.29,3009.0,206.7339,206.7339,206.2544,206.281,3009.0
2020-05-12 09:40:00,232.45,232.47,231.92,232.4,2821.0,206.4231,206.4409,205.9525,206.3787,2821.0
2020-05-12 09:45:00,232.31,232.42,231.9,232.42,4524.0,206.2988,206.3965,205.9347,206.3965,4524.0
2020-05-12 09:50:00,232.54,232.9,232.19,232.71,5772.0,206.5031,206.8227,206.1922,206.654,5772.0
2020-05-12 09:55:00,232.81,233.77,232.75,233.62,3465.0,206.7428,207.5953,206.6895,207.4621,3465.0
2020-05-12 10:00:00,233.56,233.86,233.11,233.53,10721.0,207.4088,207.6753,207.0092,207.3822,10721.0
2020-05-12 10:05:00,233.66,233.67,233.29,233.45,4368.0,207.4976,207.5065,207.1691,207.3112,4368.0
2020-05-12 10:10:00,233.47,233.83,233.24,233.57,6041.0,207.3289,207.6486,207.1247,207.4177,6041.0
2020-05-12 10:15:00,233.7,233.92,233.01,233.16,4538.0,207.5332,207.7285,206.9204,207.0536,4538.0
2020-05-12 10:20:00,233.02,233.02,232.48,232.69,2327.0,206.9293,206.9293,206.4498,206.6363,2327.0
2020-05-12 10:25:00,232.84,232.87,232.53,232.87,18237.0,206.7695,206.7961,206.4942,206.7961,18237.0
2020-05-12 10:30:00,232.98,233.27,232.72,232.73,3258.0,206.8938,207.1513,206.6629,206.6718,3258.0
2020-05-12 10:35:00,232.73,233.08,232.72,232.91,2155.0,206.6718,206.9826,206.6629,206.8316,2155.0
2020-05-12 10:40:00,233.1,233.39,232.95,233.09,3481.0,207.0004,207.2579,206.8671,206.9915,3481.0
2020-05-12 10:45:00,233.11,233.23,232.47,232.59,3366.0,207.0092,207.1158,206.4409,206.5475,3366.0
2020-05-12 10:50:00,232.71,233.13,232.55,233.13,5217.0,206.654,207.027,206.5119,207.027,5217.0
2020-05-12 10:55:00,233.06,233.37,233.03,233.16,3532.0,206.9648,207.2401,206.9382,207.0536,3532.0
2020-05-12 11:00:00,233.23,233.23,232.59,232.88,6008.0,207.1158,207.1158,206.5475,206.805,6008.0
2020-05-12 11:05:00,232.86,233.48,232.74,233.48,8810.0,206.7872,207.3378,206.6807,207.3378,8810.0
2020-05-12 11:10:00,233.45,233.48,233.2,233.22,2405.0,207.3112,207.3378,207.0892,207.1069,2405.0
2020-05-12 11:15:00,233.18,233.27,233.0,233.17,5446.0,207.0714,207.1513,206.9115,207.0625,5446.0
2020-05-12 11:20:00,233.22,233.3,232.98,233.02,2581.0,207.1069,207.178,206.8938,206.9293,2581.0
2020-05-12 11:25:00,233.14,233.15,232.46,232.53,13863.0,207.0359,207.0448,206.432,206.4942,13863.0
2020-05-12 11:30:00,232.42,232.77,232.41,232.49,18282.0,206.3965,206.7073,206.3876,206.4587,18282.0
2020-05-12 11:35:00,232.47,232.76,232.47,232.62,12493.0,206.4409,206.6984,206.4409,206.5741,12493.0
2020-05-12 11:40:00,232.62,232.88,232.62,232.88,4831.0,206.5741,206.805,206.5741,206.805,4831.0
2020-05-12 11:45:00,232.92,232.93,232.67,232.75,2822.0,206.8405,206.8494,206.6185,206.6895,2822.0
2020-05-12 11:50:00,232.7,232.91,232.7,232.84,1311.0,206.6451,206.8316,206.6451,206.7695,1311.0
2020-05-12 11:55:00,232.88,233.14,232.88,233.03,4037.0,206.805,207.0359,206.805,206.9382,4037.0
2020-05-12 12:00:00,232.92,232.92,232.72,232.82,3801.0,206.8405,206.8405,206.6629,206.7517,3801.0
2020-05-12 12:05:00,232.7,232.95,232.69,232.85,3109.0,206.6451,206.8671,206.6363,206.7783,3109.0
2020-05-12 12:10:00,232.76,233.1,232.7,233.05,7125.0,206.6984,207.0004,206.6451,206.9559,7125.0
2020-05-12 12:15:00,233.09,233.48,233.03,233.36,9155.0,206.9915,207.3378,206.9382,207.2312,9155.0
2020-05-12 12:20:00,233.44,233.44,233.27,233.43,4745.0,207.3023,207.3023,207.1513,207.2934,4745.0
2020-05-12 12:25:00,233.4,233.45,233.32,233.36,2532.0,207.2668,207.3112,207.1957,207.2312,2532.0
2020-05-12 12:30:00,233.31,233.73,233.31,233.67,3872.0,207.1868,207.5598,207.1868,207.5065,3872.0
2020-05-12 12:35:00,233.6,233.88,233.57,233.88,4718.0,207.4444,207.693,207.4177,207.693,4718.0
2020-05-12 12:40:00,233.8,233.8,233.45,233.52,3962.0,207.622,207.622,207.3112,207.3733,3962.0
2020-05-12 12:45:00,233.47,233.53,233.43,233.53,1512.0,207.3289,207.3822,207.2934,207.3822,1512.0
2020-05-12 12:50:00,233.48,233.48,233.22,233.32,2513.0,207.3378,207.3378,207.1069,207.1957,2513.0
2020-05-12 12:55:00,233.37,233.49,233.26,233.26,2807.0,207.2401,207.3467,207.1424,207.1424,2807.0
2020-05-12 13:00:00,233.24,233.24,232.57,232.75,6167.0,207.1247,207.1247,206.5297,206.6895,6167.0
2020-05-12 13:05:00,232.81,232.89,232.77,232.77,1733.0,206.7428,206.8139,206.7073,206.7073,1733.0
2020-05-12 13:10:00,232.66,232.7,232.4,232.41,4134.0,206.6096,206.6451,206.3787,206.3876,4134.0
2020-05-12 13:15:00,232.27,232.47,232.24,232.3,8830.0,206.2633,206.4409,206.2366,206.2899,8830.0
2020-05-12 13:20:00,232.26,232.49,232.16,232.16,6205.0,206.2544,206.4587,206.1656,206.1656,6205.0
2020-05-12 13:25:00,232.24,232.6,232.18,232.54,4415.0,206.2366,206.5563,206.1834,206.5031,4415.0
2020-05-12 13:30:00,232.5,232.63,232.46,232.54,2552.0,206.4675,206.583,206.432,206.5031,2552.0
2020-05-12 13:35:00,232.5,232.68,232.43,232.61,5151.0,206.4675,206.6274,206.4054,206.5652,5151.0
2020-05-12 13:40:00,232.56,232.74,232.53,232.55,3502.0,206.5208,206.6807,206.4942,206.5119,3502.0
2020-05-12 13:45:00,232.59,232.72,232.54,232.6,6971.0,206.5475,206.6629,206.5031,206.5563,6971.0
2020-05-12 13:50:00,232.62,232.85,232.54,232.85,5935.0,206.5741,206.7783,206.5031,206.7783,5935.0
2020-05-12 13:55:00,232.8,232.81,232.74,232.78,3548.0,206.7339,206.7428,206.6807,206.7162,3548.0
2020-05-12 14:00:00,232.81,232.84,232.64,232.65,5497.0,206.7428,206.7695,206.5919,206.6007,5497.0
2020-05-12 14:05:00,232.61,232.64,232.46,232.47,6633.0,206.5652,206.5919,206.432,206.4409,6633.0
2020-05-12 14:10:00,232.42,232.47,231.94,232.02,3668.0,206.3965,206.4409,205.9702,206.0413,3668.0
2020-05-12 14:15:00,232.0,232.13,231.9,232.08,7917.0,206.0235,206.139,205.9347,206.0946,7917.0
2020-05-12 14:20:00,232.13,232.47,232.1,232.45,4280.0,206.139,206.4409,206.1123,206.4231,4280.0
2020-05-12 14:25:00,232.36,232.39,232.1,232.11,4922.0,206.3432,206.3698,206.1123,206.1212,4922.0
2020-05-12 14:30:00,232.1,232.26,231.89,232.2,4050.0,206.1123,206.2544,205.9258,206.2011,4050.0
2020-05-12 14:35:00,232.15,232.62,232.06,232.54,5976.0,206.1567,206.5741,206.0768,206.5031,5976.0
2020-05-12 14:40:00,232.53,232.55,231.78,232.06,6235.0,206.4942,206.5119,205.8281,206.0768,6235.0
2020-05-12 14:45:00,232.0,232.43,231.99,232.3,8381.0,206.0235,206.4054,206.0146,206.2899,8381.0
2020-05-12 14:50:00,232.29,232.66,232.25,232.51,5660.0,206.281,206.6096,206.2455,206.4764,5660.0
2020-05-12 14:55:00,232.42,232.66,232.34,232.53,3906.0,206.3965,206.6096,206.3254,206.4942,3906.0
2020-05-12 15:00:00,232.48,232.57,232.32,232.37,6977.0,206.4498,206.5297,206.3077,206.3521,6977.0
2020-05-12 15:05:00,232.45,232.6,232.28,232.43,10016.0,206.4231,206.5563,206.2722,206.4054,10016.0
2020-05-12 15:10:00,232.37,232.58,232.2,232.27,13635.0,206.3521,206.5386,206.2011,206.2633,13635.0
2020-05-12 15:15:00,232.29,232.58,232.17,232.36,18351.0,206.281,206.5386,206.1745,206.3432,18351.0
2020-05-12 15:20:00,232.32,232.44,232.12,232.12,15224.0,206.3077,206.4142,206.1301,206.1301,15224.0
2020-05-12 15:25:00,232.12,232.51,232.12,232.31,14713.0,206.1301,206.4764,206.1301,206.2988,14713.0
2020-05-12 15:30:00,232.34,232.43,232.2,232.33,14776.0,206.3254,206.4054,206.2011,206.3166,14776.0
2020-05-12 15:35:00,232.36,232.59,232.19,232.42,22687.0,206.3432,206.5475,206.1922,206.3965,22687.0
2020-05-12 15:40:00,232.44,232.44,231.8,231.8,55680.0,206.4142,206.4142,205.8459,205.8459,55680.0
2020-05-12 15:45:00,231.72,231.72,230.91,231.02,53397.0,205.7749,205.7749,205.0556,205.1532,53397.0
2020-05-12 15:50:00,230.75,230.85,230.06,230.16,32584.0,204.9135,205.0023,204.3007,204.3895,32584.0
2020-05-12 15:55:00,230.13,230.99,230.13,230.5,98814.0,204.3629,205.1266,204.3629,204.6915,98814.0
2020-05-13 09:30:00,229.85,231.26,229.75,230.19,28839.0,204.1142,205.3664,204.0254,204.4162,28839.0
2020-05-13 09:35:00,229.86,230.81,229.74,230.17,13128.0,204.1231,204.9668,204.0166,204.3984,13128.0
2020-05-13 09:40:00,230.56,231.02,229.85,229.93,11047.0,204.7447,205.1532,204.1142,204.1853,11047.0
2020-05-13 09:45:00,229.93,231.06,229.84,230.74,10248.0,204.1853,205.1888,204.1054,204.9046,10248.0
2020-05-13 09:50:00,230.53,230.96,230.44,230.49,4499.0,204.7181,205.1,204.6382,204.6826,4499.0
2020-05-13 09:55:00,230.47,230.59,229.75,230.52,20471.0,204.6648,204.7714,204.0254,204.7092,20471.0
2020-05-13 10:00:00,230.34,231.31,230.34,230.8,8679.0,204.5494,205.4108,204.5494,204.9579,8679.0
2020-05-13 10:05:00,230.89,231.34,230.89,230.96,3366.0,205.0378,205.4374,205.0378,205.1,3366.0
2020-05-13 10:10:00,231.08,231.51,230.95,231.16,5542.0,205.2065,205.5884,205.0911,205.2776,5542.0
2020-05-13 10:15:00,231.32,231.61,231.12,231.35,3927.0,205.4197,205.6772,205.242,205.4463,3927.0
2020-05-13 10:20:00,231.31,231.44,230.78,230.94,3085.0,205.4108,205.5262,204.9401,205.0822,3085.0
2020-05-13 10:25:00,231.14,232.06,230.94,231.82,6265.0,205.2598,206.0768,205.0822,205.8637,6265.0
2020-05-13 10:30:00,231.83,232.85,231.83,232.48,3326.0,205.8725,206.7783,205.8725,206.4498,3326.0
2020-05-13 10:35:00,232.6,232.6,231.82,231.87,4082.0,206.5563,206.5563,205.8637,205.9081,4082.0
2020-05-13 10:40:00,231.98,232.13,231.44,231.54,5248.0,206.0058,206.139,205.5262,205.615,5248.0
2020-05-13 10:45:00,231.62,231.63,231.39,231.39,2511.0,205.6861,205.6949,205.4818,205.4818,2511.0
2020-05-13 10:50:00,231.32,231.36,230.94,230.94,2600.0,205.4197,205.4552,205.0822,205.0822,2600.0
2020-05-13 10:55:00,231.13,231.13,230.05,230.06,2800.0,205.2509,205.2509,204.2919,204.3007,2800.0
2020-05-13 11:00:00,230.39,230.39,229.99,230.05,4388.0,204.5938,204.5938,204.2386,204.2919,4388.0
2020-05-13 11:05:00,230.09,230.47,229.93,230.09,4408.0,204.3274,204.6648,204.1853,204.3274,4408.0
2020-05-13 11:10:00,230.06,230.52,229.99,230.52,3333.0,204.3007,204.7092,204.2386,204.7092,3333.0
2020-05-13 11:15:00,230.47,230.77,229.9,229.9,3814.0,204.6648,204.9312,204.1586,204.1586,3814.0
2020-05-13 11:20:00,230.05,230.06,229.26,229.52,4971.0,204.2919,204.3007,203.5903,203.8212,4971.0
2020-05-13 11:25:00,229.42,230.45,229.36,230.45,6800.0,203.7324,204.6471,203.6791,204.6471,6800.0
2020-05-13 11:30:00,230.5,230.51,229.99,230.06,17096.0,204.6915,204.7003,204.2386,204.3007,17096.0
2020-05-13 11:35:00,230.09,230.2,229.45,229.66,2900.0,204.3274,204.4251,203.759,203.9455,2900.0
2020-05-13 11:40:00,229.66,229.66,228.63,228.64,4280.0,203.9455,203.9455,203.0308,203.0397,4280.0
2020-05-13 11:45:00,228.52,228.75,228.3,228.62,3304.0,202.9332,203.1374,202.7378,203.022,3304.0
2020-05-13 11:50:00,228.62,228.95,228.29,228.32,12772.0,203.022,203.315,202.7289,202.7556,12772.0
2020-05-13 11:55:00,228.23,229.03,228.22,229.03,5894.0,202.6756,203.3861,202.6668,203.3861,5894.0
2020-05-13 12:00:00,229.05,229.32,228.3,228.4,4266.0,203.4038,203.6436,202.7378,202.8266,4266.0
2020-05-13 12:05:00,228.4,228.9,228.27,228.51,7033.0,202.8266,203.2706,202.7112,202.9243,7033.0
2020-05-13 12:10:00,228.36,228.81,228.36,228.52,3844.0,202.7911,203.1907,202.7911,202.9332,3844.0
2020-05-13 12:15:00,228.44,228.74,227.78,228.02,8533.0,202.8621,203.1285,202.276,202.4891,8533.0
2020-05-13 12:20:00,228.35,228.68,228.34,228.41,3287.0,202.7822,203.0752,202.7733,202.8355,3287.0
2020-05-13 12:25:00,228.41,228.81,228.3,228.69,5265.0,202.8355,203.1907,202.7378,203.0841,5265.0
2020-05-13 12:30:00,228.82,228.97,228.22,228.8,4414.0,203.1996,203.3328,202.6668,203.1818,4414.0
2020-05-13 12:35:00,228.66,228.95,228.38,228.72,5816.0,203.0575,203.315,202.8088,203.1108,5816.0
2020-05-13 12:40:00,228.82,228.83,228.5,228.72,4460.0,203.1996,203.2085,202.9154,203.1108,4460.0
2020-05-13 12:45:00,228.82,229.32,228.73,229.32,2400.0,203.1996,203.6436,203.1196,203.6436,2400.0
2020-05-13 12:50:00,229.17,229.25,228.93,229.03,5215.0,203.5104,203.5814,203.2973,203.3861,5215.0
2020-05-13 12:55:00,229.11,229.55,228.95,229.33,6584.0,203.4571,203.8478,203.315,203.6525,6584.0
2020-05-13 13:00:00,229.4,229.42,229.17,229.2,4767.0,203.7146,203.7324,203.5104,203.537,4767.0
2020-05-13 13:05:00,229.25,229.33,228.35,228.58,25127.0,203.5814,203.6525,202.7822,202.9864,25127.0
2020-05-13 13:10:00,228.9,229.28,228.86,229.23,1000.0,203.2706,203.6081,203.2351,203.5637,1000.0
2020-05-13 13:15:00,229.06,229.49,228.93,229.22,5571.0,203.4127,203.7946,203.2973,203.5548,5571.0
2020-05-13 13:20:00,229.16,229.23,228.75,229.02,4430.0,203.5015,203.5637,203.1374,203.3772,4430.0
2020-05-13 13:25:00,228.89,229.47,228.89,229.25,3109.0,203.2617,203.7768,203.2617,203.5814,3109.0
2020-05-13 13:30:00,229.28,229.28,228.89,229.0,5209.0,203.6081,203.6081,203.2617,203.3594,5209.0
2020-05-13 13:35:00,229.02,229.43,228.97,229.43,5719.0,203.3772,203.7413,203.3328,203.7413,5719.0
2020-05-13 13:40:00,229.55,229.62,229.06,229.29,5527.0,203.8478,203.91,203.4127,203.6169,5527.0
2020-05-13 13:45:00,229.24,229.59,229.22,229.3,6074.0,203.5725,203.8834,203.5548,203.6258,6074.0
2020-05-13 13:50:00,229.29,229.29,228.71,228.72,6300.0,203.6169,203.6169,203.1019,203.1108,6300.0
2020-05-13 13:55:00,228.76,229.1,228.72,229.09,6717.0,203.1463,203.4482,203.1108,203.4393,6717.0
2020-05-13 14:00:00,229.04,229.3,228.53,228.54,3200.0,203.3949,203.6258,202.942,202.9509,3200.0
2020-05-13 14:05:00,228.48,229.1,228.48,229.06,6560.0,202.8976,203.4482,202.8976,203.4127,6560.0
2020-05-13 14:10:00,229.01,229.22,228.67,228.67,4203.0,203.3683,203.5548,203.0664,203.0664,4203.0
2020-05-13 14:15:00,228.65,228.99,228.49,228.49,4987.0,203.0486,203.3505,202.9065,202.9065,4987.0
2020-05-13 14:20:00,228.31,228.5,227.67,227.68,8417.0,202.7467,202.9154,202.1783,202.1872,8417.0
2020-05-13 14:25:00,227.75,227.83,227.44,227.47,5851.0,202.2494,202.3204,201.9741,202.0007,5851.0
2020-05-13 14:30:00,227.53,227.65,227.44,227.58,2428.0,202.054,202.1606,201.9741,202.0984,2428.0
2020-05-13 14:35:00,227.4,227.69,227.33,227.41,3624.0,201.9386,202.1961,201.8764,201.9474,3624.0
2020-05-13 14:40:00,227.4,227.55,226.98,226.98,3002.0,201.9386,202.0718,201.5656,201.5656,3002.0
2020-05-13 14:45:00,227.05,227.31,226.98,227.1,6812.0,201.6278,201.8586,201.5656,201.6722,6812.0
2020-05-13 14:50:00,227.03,227.07,226.18,226.19,8435.0,201.61,201.6455,200.8552,200.864,8435.0
2020-05-13 14:55:00,226.26,226.35,225.48,225.6,7715.0,200.9262,201.0061,200.2335,200.3401,7715.0
2020-05-13 15:00:00,225.7,226.56,225.7,226.2,13118.0,200.4289,201.1926,200.4289,200.8729,13118.0
2020-05-13 15:05:00,226.2,226.2,225.38,225.54,4494.0,200.8729,200.8729,200.1447,200.2868,4494.0
2020-05-13 15:10:00,225.63,225.89,225.34,225.51,5814.0,200.3667,200.5976,200.1092,200.2602,5814.0
2020-05-13 15:15:00,225.48,225.61,225.28,225.38,5763.0,200.2335,200.349,200.0559,200.1447,5763.0
2020-05-13 15:20:00,225.58,225.61,224.33,224.41,11147.0,200.3223,200.349,199.2123,199.2833,11147.0
2020-05-13 15:25:00,224.37,224.89,224.08,224.75,10557.0,199.2478,199.7096,198.9903,199.5853,10557.0
2020-05-13 15:30:00,224.62,225.27,224.28,225.07,10456.0,199.4698,200.0471,199.1679,199.8695,10456.0
2020-05-13 15:35:00,225.01,225.21,224.11,224.39,19360.0,199.8162,199.9938,199.0169,199.2656,19360.0
2020-05-13 15:40:00,224.34,224.66,223.95,224.07,24416.0,199.2212,199.5054,198.8749,198.9814,24416.0
2020-05-13 15:45:00,224.0,224.44,223.29,224.33,22091.0,198.9193,199.31,198.2888,199.2123,22091.0
2020-05-13 15:50:00,224.64,225.62,224.27,225.42,30431.0,199.4876,200.3579,199.159,200.1803,30431.0
2020-05-13 15:55:00,225.45,226.08,225.29,225.84,43096.0,200.2069,200.7664,200.0648,200.5532,43096.0
2020-05-14 09:30:00,221.71,223.78,221.33,221.94,20226.0,196.8857,198.7239,196.5482,197.0899,20226.0
2020-05-14 09:35:00,221.91,222.37,221.66,221.72,4955.0,197.0633,197.4718,196.8413,196.8945,4955.0
2020-05-14 09:40:00,221.4,221.93,221.4,221.68,5697.0,196.6104,197.081,196.6104,196.859,5697.0
2020-05-14 09:45:00,221.55,222.24,221.06,221.21,8230.0,196.7436,197.3563,196.3084,196.4416,8230.0
2020-05-14 09:50:00,221.4,221.55,220.4,220.73,5875.0,196.6104,196.7436,195.7223,196.0154,5875.0
2020-05-14 09:55:00,220.84,221.16,220.64,221.0,3848.0,196.1131,196.3972,195.9355,196.2552,3848.0
2020-05-14 10:00:00,220.91,221.05,220.04,220.3,3560.0,196.1752,196.2996,195.4026,195.6335,3560.0
2020-05-14 10:05:00,220.3,220.48,219.93,220.32,9253.0,195.6335,195.7934,195.305,195.6513,9253.0
2020-05-14 10:10:00,220.27,220.52,219.74,219.75,8093.0,195.6069,195.8289,195.1362,195.1451,8093.0
2020-05-14 10:15:00,219.52,220.14,219.52,220.14,4226.0,194.9409,195.4915,194.9409,195.4915,4226.0
2020-05-14 10:20:00,220.49,220.55,219.91,220.22,3600.0,195.8023,195.8555,195.2872,195.5625,3600.0
2020-05-14 10:25:00,220.06,220.48,219.84,220.03,10807.0,195.4204,195.7934,195.225,195.3938,10807.0
2020-05-14 10:30:00,220.09,220.87,220.04,220.68,11029.0,195.447,196.1397,195.4026,195.971,11029.0
2020-05-14 10:35:00,220.73,221.7,220.73,221.68,14069.0,196.0154,196.8768,196.0154,196.859,14069.0
2020-05-14 10:40:00,221.59,221.78,221.18,221.74,8925.0,196.7791,196.9478,196.415,196.9123,8925.0
2020-05-14 10:45:00,221.78,222.3,221.55,222.3,4382.0,196.9478,197.4096,196.7436,197.4096,4382.0
2020-05-14 10:50:00,222.47,223.34,222.27,223.11,7942.0,197.5606,198.3332,197.383,198.1289,7942.0
2020-05-14 10:55:00,223.13,223.23,222.54,222.99,7788.0,198.1467,198.2355,197.6227,198.0223,7788.0
2020-05-14 11:00:00,223.13,223.47,222.78,223.47,2500.0,198.1467,198.4486,197.8359,198.4486,2500.0
2020-05-14 11:05:00,223.4,223.8,222.84,222.84,6009.0,198.3864,198.7416,197.8891,197.8891,6009.0
2020-05-14 11:10:00,222.89,223.3,222.81,223.3,5200.0,197.9335,198.2976,197.8625,198.2976,5200.0
2020-05-14 11:15:00,223.06,223.99,223.06,223.58,8268.0,198.0845,198.9104,198.0845,198.5463,8268.0
2020-05-14 11:20:00,223.53,223.64,222.77,222.78,5801.0,198.5019,198.5996,197.827,197.8359,5801.0
2020-05-14 11:25:00,222.84,223.02,222.45,222.57,6067.0,197.8891,198.049,197.5428,197.6494,6067.0
2020-05-14 11:30:00,222.77,223.19,222.65,222.81,5434.0,197.827,198.1999,197.7204,197.8625,5434.0
2020-05-14 11:35:00,223.01,223.36,222.5,222.5,6104.0,198.0401,198.3509,197.5872,197.5872,6104.0
2020-05-14 11:40:00,222.5,222.75,222.23,222.35,10062.0,197.5872,197.8092,197.3474,197.454,10062.0
2020-05-14 11:45:00,222.33,222.58,222.17,222.49,4433.0,197.4362,197.6582,197.2942,197.5783,4433.0
2020-05-14 11:50:00,222.42,223.12,222.21,223.0,3574.0,197.5162,198.1378,197.3297,198.0312,3574.0
2020-05-14 11:55:00,222.9,223.04,222.53,222.53,2900.0,197.9424,198.0667,197.6138,197.6138,2900.0
2020-05-14 12:00:00,222.61,223.16,222.11,222.21,9108.0,197.6849,198.1733,197.2409,197.3297,9108.0
2020-05-14 12:05:00,222.16,222.36,221.96,222.3,3366.0,197.2853,197.4629,197.1077,197.4096,3366.0
2020-05-14 12:10:00,222.15,222.77,222.15,222.77,3022.0,197.2764,197.827,197.2764,197.827,3022.0
2020-05-14 12:15:00,222.8,223.06,222.58,222.73,7691.0,197.8536,198.0845,197.6582,197.7915,7691.0
2020-05-14 12:20:00,222.85,223.6,222.85,223.5,4665.0,197.898,198.564,197.898,198.4752,4665.0
2020-05-14 12:25:00,223.38,223.41,223.04,223.04,4503.0,198.3687,198.3953,198.0667,198.0667,4503.0
2020-05-14 12:30:00,223.14,223.32,223.04,223.15,6460.0,198.1555,198.3154,198.0667,198.1644,6460.0
2020-05-14 12:35:00,223.1,223.25,222.78,222.83,4737.0,198.12,198.2532,197.8359,197.8803,4737.0
2020-05-14 12:40:00,222.82,223.03,222.52,222.8,4583.0,197.8714,198.0579,197.605,197.8536,4583.0
2020-05-14 12:45:00,222.76,222.95,222.53,222.53,3677.0,197.8181,197.9868,197.6138,197.6138,3677.0
2020-05-14 12:50:00,222.46,223.3,222.34,223.26,5521.0,197.5517,198.2976,197.4451,198.2621,5521.0
2020-05-14 12:55:00,223.34,223.55,223.25,223.38,6040.0,198.3332,198.5196,198.2532,198.3687,6040.0
2020-05-14 13:00:00,223.46,223.5,223.05,223.19,13237.0,198.4397,198.4752,198.0756,198.1999,13237.0
2020-05-14 13:05:00,223.24,223.48,223.1,223.48,4258.0,198.2444,198.4575,198.12,198.4575,4258.0
2020-05-14 13:10:00,223.68,223.79,223.46,223.53,1751.0,198.6351,198.7328,198.4397,198.5019,1751.0
2020-05-14 13:15:00,223.77,223.83,223.46,223.71,3910.0,198.715,198.7683,198.4397,198.6617,3910.0
2020-05-14 13:20:00,223.73,223.99,223.7,223.73,4400.0,198.6795,198.9104,198.6528,198.6795,4400.0
2020-05-14 13:25:00,223.73,224.09,223.72,223.95,5751.0,198.6795,198.9992,198.6706,198.8749,5751.0
2020-05-14 13:30:00,224.04,224.13,223.74,223.74,6276.0,198.9548,199.0347,198.6884,198.6884,6276.0
2020-05-14 13:35:00,223.62,223.65,223.39,223.39,4093.0,198.5818,198.6084,198.3776,198.3776,4093.0
2020-05-14 13:40:00,223.36,223.66,223.26,223.39,9336.0,198.3509,198.6173,198.2621,198.3776,9336.0
2020-05-14 13:45:00,223.4,223.66,223.16,223.49,26786.0,198.3864,198.6173,198.1733,198.4664,26786.0
2020-05-14 13:50:00,223.51,223.71,223.3,223.43,3787.0,198.4841,198.6617,198.2976,198.4131,3787.0
2020-05-14 13:55:00,223.45,223.53,223.13,223.15,3304.0,198.4308,198.5019,198.1467,198.1644,3304.0
2020-05-14 14:00:00,223.16,223.16,222.71,222.96,3265.0,198.1733,198.1733,197.7737,197.9957,3265.0
2020-05-14 14:05:00,222.98,223.18,222.78,223.18,1307.0,198.0135,198.1911,197.8359,198.1911,1307.0
2020-05-14 14:10:00,223.11,223.31,223.08,223.08,1221.0,198.1289,198.3065,198.1023,198.1023,1221.0
2020-05-14 14:15:00,223.12,223.25,222.0,222.31,20649.0,198.1378,198.2532,197.1432,197.4185,20649.0
2020-05-14 14:20:00,222.39,223.23,222.39,222.93,7301.0,197.4895,198.2355,197.4895,197.9691,7301.0
2020-05-14 14:25:00,222.95,223.02,222.78,222.83,2990.0,197.9868,198.049,197.8359,197.8803,2990.0
2020-05-14 14:30:00,222.91,223.23,222.62,222.62,3154.0,197.9513,198.2355,197.6938,197.6938,3154.0
2020-05-14 14:35:00,222.63,222.76,222.22,222.31,3301.0,197.7027,197.8181,197.3386,197.4185,3301.0
2020-05-14 14:40:00,222.36,222.62,221.94,222.23,4633.0,197.4629,197.6938,197.0899,197.3474,4633.0
2020-05-14 14:45:00,222.25,222.65,222.18,222.21,4529.0,197.3652,197.7204,197.303,197.3297,4529.0
2020-05-14 14:50:00,222.35,223.25,222.11,223.25,4600.0,197.454,198.2532,197.2409,198.2532,4600.0
2020-05-14 14:55:00,223.23,223.51,222.94,223.43,3400.0,198.2355,198.4841,197.9779,198.4131,3400.0
2020-05-14 15:00:00,223.25,223.76,223.2,223.6,7671.0,198.2532,198.7061,198.2088,198.564,7671.0
2020-05-14 15:05:00,223.44,224.03,223.23,223.91,7410.0,198.422,198.9459,198.2355,198.8393,7410.0
2020-05-14 15:10:00,223.85,223.88,223.44,223.73,5600.0,198.7861,198.8127,198.422,198.6795,5600.0
2020-05-14 15:15:00,223.7,224.15,223.66,224.15,5484.0,198.6528,199.0525,198.6173,199.0525,5484.0
2020-05-14 15:20:00,224.12,225.11,224.11,224.98,8556.0,199.0258,199.905,199.0169,199.7895,8556.0
2020-05-14 15:25:00,224.97,225.35,224.69,224.99,7211.0,199.7806,200.1181,199.532,199.7984,7211.0
2020-05-14 15:30:00,225.06,225.24,224.6,224.67,7659.0,199.8606,200.0204,199.4521,199.5142,7659.0
2020-05-14 15:35:00,224.61,224.76,224.19,224.4,8364.0,199.461,199.5942,199.088,199.2745,8364.0
2020-05-14 15:40:00,224.4,224.91,224.16,224.91,6283.0,199.2745,199.7274,199.0613,199.7274,6283.0
2020-05-14 15:45:00,224.91,225.35,224.87,225.23,17397.0,199.7274,200.1181,199.6918,200.0115,17397.0
2020-05-14 15:50:00,225.4,225.77,225.21,225.68,23719.0,200.1625,200.4911,199.9938,200.4112,23719.0
2020-05-14 15:55:00,225.71,225.74,224.79,225.55,56663.0,200.4378,200.4644,199.6208,200.2957,56663.0
2020-05-15 09:30:00,224.72,225.55,223.55,223.88,48064.0,199.5586,200.2957,198.5196,198.8127,48064.0
2020-05-15 09:35:00,223.85,224.51,223.42,224.44,7458.0,198.7861,199.3722,198.4042,199.31,7458.0
2020-05-15 09:40:00,224.67,224.91,224.18,224.91,7375.0,199.5142,199.7274,199.0791,199.7274,7375.0
2020-05-15 09:45:00,224.72,224.92,224.15,224.38,2705.0,199.5586,199.7362,199.0525,199.2567,2705.0
2020-05-15 09:50:00,224.5,225.26,224.47,224.92,36893.0,199.3633,200.0382,199.3366,199.7362,36893.0
2020-05-15 09:55:00,225.07,225.3,224.84,224.93,6044.0,199.8695,200.0737,199.6652,199.7451,6044.0
2020-05-15 10:00:00,224.92,225.4,224.9,224.9,7787.0,199.7362,200.1625,199.7185,199.7185,7787.0
2020-05-15 10:05:00,224.8,225.08,224.66,224.88,12326.0,199.6297,199.8783,199.5054,199.7007,12326.0
2020-05-15 10:10:00,224.77,225.15,224.6,224.77,15951.0,199.603,199.9405,199.4521,199.603,15951.0
2020-05-15 10:15:00,224.96,225.01,224.5,224.7,8770.0,199.7718,199.8162,199.3633,199.5409,8770.0
2020-05-15 10:20:00,224.71,224.74,223.51,223.51,10425.0,199.5498,199.5764,198.4841,198.4841,10425.0
2020-05-15 10:25:00,223.5,223.66,223.27,223.59,4389.0,198.4752,198.6173,198.271,198.5552,4389.0
2020-05-15 10:30:00,223.5,223.73,223.18,223.32,19111.0,198.4752,198.6795,198.1911,198.3154,19111.0
2020-05-15 10:35:00,223.18,224.04,222.73,223.74,4346.0,198.1911,198.9548,197.7915,198.6884,4346.0
2020-05-15 10:40:00,223.8,223.98,223.4,223.98,25852.0,198.7416,198.9015,198.3864,198.9015,25852.0
2020-05-15 10:45:00,223.78,224.33,223.78,223.99,6479.0,198.7239,199.2123,198.7239,198.9104,6479.0
2020-05-15 10:50:00,223.81,223.94,223.11,223.11,8027.0,198.7505,198.866,198.1289,198.1289,8027.0
2020-05-15 10:55:00,223.19,223.27,222.89,222.89,4243.0,198.1999,198.271,197.9335,197.9335,4243.0
2020-05-15 11:00:00,223.0,223.18,222.63,222.73,21913.0,198.0312,198.1911,197.7027,197.7915,21913.0
2020-05-15 11:05:00,222.73,223.31,222.52,223.19,48335.0,197.7915,198.3065,197.605,198.1999,48335.0
2020-05-15 11:10:00,223.26,224.03,223.09,224.0,3900.0,198.2621,198.9459,198.1111,198.9193,3900.0
2020-05-15 11:15:00,223.99,224.11,223.92,224.08,4793.0,198.9104,199.0169,198.8482,198.9903,4793.0
2020-05-15 11:20:00,224.02,224.53,224.0,224.37,7550.0,198.937,199.3899,198.9193,199.2478,7550.0
2020-05-15 11:25:00,224.37,224.75,224.18,224.45,6077.0,199.2478,199.5853,199.0791,199.3189,6077.0
2020-05-15 11:30:00,224.36,224.8,224.25,224.6,3830.0,199.2389,199.6297,199.1413,199.4521,3830.0
2020-05-15 11:35:00,224.5,224.63,224.28,224.41,5032.0,199.3633,199.4787,199.1679,199.2833,5032.0
2020-05-15 11:40:00,224.4,224.98,224.34,224.84,4425.0,199.2745,199.7895,199.2212,199.6652,4425.0
2020-05-15 11:45:00,224.72,224.79,224.57,224.79,1600.0,199.5586,199.6208,199.4254,199.6208,1600.0
2020-05-15 11:50:00,224.98,225.0,224.55,224.56,2716.0,199.7895,199.8073,199.4077,199.4166,2716.0
2020-05-15 11:55:00,224.77,225.47,224.77,225.31,12814.0,199.603,200.2247,199.603,200.0826,12814.0
2020-05-15 12:00:00,225.2,225.6,225.14,225.54,8832.0,199.9849,200.3401,199.9316,200.2868,8832.0
2020-05-15 12:05:00,225.6,225.76,225.46,225.76,1700.0,200.3401,200.4822,200.2158,200.4822,1700.0
2020-05-15 12:10:00,225.76,226.16,225.75,225.96,5682.0,200.4822,200.8374,200.4733,200.6598,5682.0
2020-05-15 12:15:00,225.7,226.03,225.67,225.99,3574.0,200.4289,200.722,200.4023,200.6864,3574.0
2020-05-15 12:20:00,226.18,226.57,226.1,226.56,4272.0,200.8552,201.2015,200.7841,201.1926,4272.0
2020-05-15 12:25:00,226.51,226.65,226.26,226.44,3222.0,201.1482,201.2725,200.9262,201.0861,3222.0
2020-05-15 12:30:00,226.4,226.61,226.03,226.61,2000.0,201.0505,201.237,200.722,201.237,2000.0
2020-05-15 12:35:00,226.53,226.53,226.24,226.53,1280.0,201.166,201.166,200.9084,201.166,1280.0
2020-05-15 12:40:00,226.55,226.75,226.23,226.23,4977.0,201.1837,201.3613,200.8996,200.8996,4977.0
2020-05-15 12:45:00,226.16,226.27,225.88,226.27,3400.0,200.8374,200.9351,200.5888,200.9351,3400.0
2020-05-15 12:50:00,226.14,226.32,225.7,225.94,1500.0,200.8196,200.9795,200.4289,200.642,1500.0
2020-05-15 12:55:00,225.8,225.87,225.55,225.87,1984.0,200.5177,200.5799,200.2957,200.5799,1984.0
2020-05-15 13:00:00,225.92,226.17,225.9,225.94,3904.0,200.6243,200.8463,200.6065,200.642,3904.0
2020-05-15 13:05:00,225.76,226.04,225.76,225.91,1730.0,200.4822,200.7308,200.4822,200.6154,1730.0
2020-05-15 13:10:00,225.92,226.26,225.92,226.19,3261.0,200.6243,200.9262,200.6243,200.864,3261.0
2020-05-15 13:15:00,226.09,226.17,226.02,226.17,2200.0,200.7752,200.8463,200.7131,200.8463,2200.0
2020-05-15 13:20:00,226.1,226.26,225.98,226.08,3302.0,200.7841,200.9262,200.6776,200.7664,3302.0
2020-05-15 13:25:00,226.18,226.44,225.97,226.31,6183.0,200.8552,201.0861,200.6687,200.9706,6183.0
2020-05-15 13:30:00,226.24,226.31,225.93,226.24,3900.0,200.9084,200.9706,200.6332,200.9084,3900.0
2020-05-15 13:35:00,226.14,226.48,225.97,226.22,4291.0,200.8196,201.1216,200.6687,200.8907,4291.0
2020-05-15 13:40:00,226.27,226.27,225.85,225.92,2000.0,200.9351,200.9351,200.5621,200.6243,2000.0
2020-05-15 13:45:00,226.07,226.14,225.74,225.86,2708.0,200.7575,200.8196,200.4644,200.571,2708.0
2020-05-15 13:50:00,225.86,226.35,225.81,226.35,2800.0,200.571,201.0061,200.5266,201.0061,2800.0
2020-05-15 13:55:00,226.39,226.42,226.27,226.38,2252.0,201.0417,201.0683,200.9351,201.0328,2252.0
2020-05-15 14:00:00,226.4,226.9,226.34,226.82,6700.0,201.0505,201.4945,200.9973,201.4235,6700.0
2020-05-15 14:05:00,226.81,226.84,226.55,226.56,2021.0,201.4146,201.4413,201.1837,201.1926,2021.0
2020-05-15 14:10:00,226.58,226.7,226.52,226.59,4345.0,201.2104,201.3169,201.1571,201.2193,4345.0
2020-05-15 14:15:00,226.64,226.79,226.14,226.2,23767.0,201.2637,201.3969,200.8196,200.8729,23767.0
2020-05-15 14:20:00,226.17,226.43,225.96,226.3,8069.0,200.8463,201.0772,200.6598,200.9617,8069.0
2020-05-15 14:25:00,226.17,226.54,226.17,226.47,2413.0,200.8463,201.1749,200.8463,201.1127,2413.0
2020-05-15 14:30:00,226.46,226.46,225.79,226.04,5782.0,201.1038,201.1038,200.5088,200.7308,5782.0
2020-05-15 14:35:00,226.05,226.05,225.32,225.61,6456.0,200.7397,200.7397,200.0915,200.349,6456.0
2020-05-15 14:40:00,225.62,225.69,225.35,225.56,5811.0,200.3579,200.42,200.1181,200.3046,5811.0
2020-05-15 14:45:00,225.5,225.51,225.06,225.3,12128.0,200.2513,200.2602,199.8606,200.0737,12128.0
2020-05-15 14:50:00,225.36,225.84,225.36,225.6,3916.0,200.127,200.5532,200.127,200.3401,3916.0
2020-05-15 14:55:00,225.78,225.78,225.1,225.18,3502.0,200.5,200.5,199.8961,199.9671,3502.0
2020-05-15 15:00:00,225.19,225.85,224.96,225.66,6132.0,199.976,200.5621,199.7718,200.3934,6132.0
2020-05-15 15:05:00,225.63,225.67,225.13,225.28,19816.0,200.3667,200.4023,199.9227,200.0559,19816.0
2020-05-15 15:10:00,225.15,225.35,224.86,225.14,20758.0,199.9405,200.1181,199.683,199.9316,20758.0
2020-05-15 15:15:00,225.14,225.26,224.79,224.97,22143.0,199.9316,200.0382,199.6208,199.7806,22143.0
2020-05-15 15:20:00,224.97,225.41,224.9,225.41,20700.0,199.7806,200.1714,199.7185,200.1714,20700.0
2020-05-15 15:25:00,225.45,226.06,225.44,226.06,14083.0,200.2069,200.7486,200.198,200.7486,14083.0
2020-05-15 15:30:00,226.12,226.57,226.12,226.14,10069.0,200.8019,201.2015,200.8019,200.8196,10069.0
2020-05-15 15:35:00,226.09,226.31,225.75,225.99,11661.0,200.7752,200.9706,200.4733,200.6864,11661.0
2020-05-15 15:40:00,226.05,226.69,225.82,226.5,24442.0,200.7397,201.3081,200.5355,201.1393,24442.0
2020-05-15 15:45:00,226.48,227.58,226.44,227.58,17062.0,201.1216,202.0984,201.0861,202.0984,17062.0
2020-05-15 15:50:00,227.33,227.92,227.07,227.91,14665.0,201.8764,202.4003,201.6455,202.3915,14665.0
2020-05-15 15:55:00,227.85,228.12,227.6,227.93,33313.0,202.3382,202.5779,202.1162,202.4092,33313.0
2020-05-18 09:30:00,235.93,237.23,235.85,236.75,24665.0,209.5135,210.6679,209.4424,210.2417,24665.0
2020-05-18 09:35:00,236.55,237.98,236.3,237.83,15338.0,210.0641,211.3339,209.8421,211.2007,15338.0
2020-05-18 09:40:00,237.97,237.98,237.52,237.58,16430.0,211.3251,211.3339,210.9255,210.9787,16430.0
2020-05-18 09:45:00,237.66,238.04,237.5,237.92,8104.0,211.0498,211.3872,210.9077,211.2807,8104.0
2020-05-18 09:50:00,237.87,237.87,236.23,236.49,17678.0,211.2363,211.2363,209.7799,210.0108,17678.0
2020-05-18 09:55:00,236.5,236.74,236.17,236.53,20627.0,210.0197,210.2328,209.7266,210.0463,20627.0
2020-05-18 10:00:00,236.6,236.75,236.2,236.7,12532.0,210.1085,210.2417,209.7533,210.1973,12532.0
2020-05-18 10:05:00,236.76,236.76,236.39,236.63,3391.0,210.2505,210.2505,209.922,210.1351,3391.0
2020-05-18 10:10:00,236.73,237.11,236.68,236.81,5380.0,210.2239,210.5614,210.1795,210.295,5380.0
2020-05-18 10:15:00,236.84,237.3,236.63,237.1,3937.0,210.3216,210.7301,210.1351,210.5525,3937.0
2020-05-18 10:20:00,237.23,237.51,237.23,237.4,4582.0,210.6679,210.9166,210.6679,210.8189,4582.0
2020-05-18 10:25:00,237.5,237.68,237.0,237.05,10026.0,210.9077,211.0675,210.4637,210.5081,10026.0
2020-05-18 10:30:00,237.1,237.1,236.64,237.09,4742.0,210.5525,210.5525,210.144,210.5436,4742.0
2020-05-18 10:35:00,237.06,237.24,236.85,237.24,2819.0,210.517,210.6768,210.3305,210.6768,2819.0
2020-05-18 10:40:00,237.31,237.75,237.28,237.56,5747.0,210.739,211.1297,210.7123,210.961,5747.0
2020-05-18 10:45:00,237.43,238.06,237.42,238.06,4076.0,210.8455,211.405,210.8367,211.405,4076.0
2020-05-18 10:50:00,238.08,238.36,238.08,238.19,5610.0,211.4228,211.6714,211.4228,211.5204,5610.0
2020-05-18 10:55:00,238.06,238.68,238.01,238.68,8043.0,211.405,211.9556,211.3606,211.9556,8043.0
2020-05-18 11:00:00,238.66,238.83,238.41,238.72,7487.0,211.9378,212.0888,211.7158,211.9911,7487.0
2020-05-18 11:05:00,238.72,238.74,238.46,238.66,8444.0,211.9911,212.0089,211.7602,211.9378,8444.0
2020-05-18 11:10:00,238.62,238.81,238.48,238.81,7901.0,211.9023,212.071,211.778,212.071,7901.0
2020-05-18 11:15:00,238.86,238.96,238.56,238.93,2291.0,212.1154,212.2042,211.849,212.1776,2291.0
2020-05-18 11:20:00,238.99,239.59,238.99,239.57,5261.0,212.2309,212.7637,212.2309,212.7459,5261.0
2020-05-18 11:25:00,239.65,239.85,239.49,239.63,4895.0,212.817,212.9946,212.6749,212.7992,4895.0
2020-05-18 11:30:00,239.64,239.69,239.25,239.41,6915.0,212.8081,212.8525,212.4617,212.6038,6915.0
2020-05-18 11:35:00,239.33,239.69,239.18,239.69,8677.0,212.5328,212.8525,212.3996,212.8525,8677.0
2020-05-18 11:40:00,239.63,240.1,239.47,239.47,10578.0,212.7992,213.2166,212.6571,212.6571,10578.0
2020-05-18 11:45:00,239.53,239.76,239.35,239.76,4305.0,212.7104,212.9146,212.5506,212.9146,4305.0
2020-05-18 11:50:00,239.88,240.03,239.5,239.51,6136.0,213.0212,213.1544,212.6838,212.6926,6136.0
2020-05-18 11:55:00,239.41,239.68,239.41,239.46,6039.0,212.6038,212.8436,212.6038,212.6482,6039.0
2020-05-18 12:00:00,239.41,239.42,238.92,239.07,4300.0,212.6038,212.6127,212.1687,212.3019,4300.0
2020-05-18 12:05:00,239.03,239.68,238.99,239.34,3067.0,212.2664,212.8436,212.2309,212.5417,3067.0
2020-05-18 12:10:00,239.29,239.44,239.15,239.44,4301.0,212.4973,212.6305,212.3729,212.6305,4301.0
2020-05-18 12:15:00,239.48,239.54,239.11,239.14,5534.0,212.666,212.7193,212.3374,212.3641,5534.0
2020-05-18 12:20:00,239.18,239.22,238.97,239.22,2923.0,212.3996,212.4351,212.2131,212.4351,2923.0
2020-05-18 12:25:00,239.2,239.49,239.13,239.37,3546.0,212.4173,212.6749,212.3552,212.5683,3546.0
2020-05-18 12:30:00,239.35,239.44,238.83,238.91,10361.0,212.5506,212.6305,212.0888,212.1598,10361.0
2020-05-18 12:35:00,238.97,239.21,238.88,239.21,1582.0,212.2131,212.4262,212.1332,212.4262,1582.0
2020-05-18 12:40:00,239.25,239.25,239.03,239.13,2983.0,212.4617,212.4617,212.2664,212.3552,2983.0
2020-05-18 12:45:00,239.17,239.23,239.0,239.23,3948.0,212.3907,212.444,212.2397,212.444,3948.0
2020-05-18 12:50:00,239.26,239.57,239.26,239.37,2209.0,212.4706,212.7459,212.4706,212.5683,2209.0
2020-05-18 12:55:00,239.42,239.94,239.4,239.93,7472.0,212.6127,213.0745,212.595,213.0656,7472.0
2020-05-18 13:00:00,239.85,240.06,239.74,239.81,6378.0,212.9946,213.1811,212.8969,212.959,6378.0
2020-05-18 13:05:00,239.68,239.92,239.61,239.83,4273.0,212.8436,213.0567,212.7814,212.9768,4273.0
2020-05-18 13:10:00,239.76,239.77,239.4,239.74,3400.0,212.9146,212.9235,212.595,212.8969,3400.0
2020-05-18 13:15:00,239.64,239.9,239.55,239.84,2869.0,212.8081,213.039,212.7282,212.9857,2869.0
2020-05-18 13:20:00,239.89,239.89,239.52,239.7,15931.0,213.0301,213.0301,212.7015,212.8614,15931.0
2020-05-18 13:25:00,239.67,239.71,239.44,239.45,4257.0,212.8347,212.8702,212.6305,212.6394,4257.0
2020-05-18 13:30:00,239.48,239.69,239.4,239.48,10482.0,212.666,212.8525,212.595,212.666,10482.0
2020-05-18 13:35:00,239.47,239.5,239.36,239.36,3769.0,212.6571,212.6838,212.5594,212.5594,3769.0
2020-05-18 13:40:00,239.41,239.47,239.34,239.41,3300.0,212.6038,212.6571,212.5417,212.6038,3300.0
2020-05-18 13:45:00,239.48,239.77,239.4,239.57,5300.0,212.666,212.9235,212.595,212.7459,5300.0
2020-05-18 13:50:00,239.53,239.65,239.4,239.53,4735.0,212.7104,212.817,212.595,212.7104,4735.0
2020-05-18 13:55:00,239.52,239.58,239.33,239.48,4706.0,212.7015,212.7548,212.5328,212.666,4706.0
2020-05-18 14:00:00,239.48,239.74,239.44,239.7,7575.0,212.666,212.8969,212.6305,212.8614,7575.0
2020-05-18 14:05:00,239.74,239.76,239.41,239.43,3829.0,212.8969,212.9146,212.6038,212.6216,3829.0
2020-05-18 14:10:00,239.49,239.69,239.4,239.5,9091.0,212.6749,212.8525,212.595,212.6838,9091.0
2020-05-18 14:15:00,239.5,239.73,239.45,239.45,5203.0,212.6838,212.888,212.6394,212.6394,5203.0
2020-05-18 14:20:00,239.52,239.73,239.44,239.55,2866.0,212.7015,212.888,212.6305,212.7282,2866.0
2020-05-18 14:25:00,239.53,240.0,239.4,240.0,6859.0,212.7104,213.1278,212.595,213.1278,6859.0
2020-05-18 14:30:00,239.87,239.98,239.85,239.98,2663.0,213.0123,213.11,212.9946,213.11,2663.0
2020-05-18 14:35:00,239.94,240.26,239.94,240.26,4029.0,213.0745,213.3587,213.0745,213.3587,4029.0
2020-05-18 14:40:00,240.24,240.51,240.06,240.51,5549.0,213.3409,213.5807,213.1811,213.5807,5549.0
2020-05-18 14:45:00,240.35,240.59,240.26,240.39,3100.0,213.4386,213.6517,213.3587,213.4741,3100.0
2020-05-18 14:50:00,240.37,240.5,240.14,240.5,5032.0,213.4563,213.5718,213.2521,213.5718,5032.0
2020-05-18 14:55:00,240.6,240.73,240.47,240.58,4031.0,213.6606,213.776,213.5451,213.6428,4031.0
2020-05-18 15:00:00,240.54,240.72,240.42,240.44,5957.0,213.6073,213.7672,213.5007,213.5185,5957.0
2020-05-18 15:05:00,240.32,240.44,240.01,240.3,10869.0,213.4119,213.5185,213.1367,213.3942,10869.0
2020-05-18 15:10:00,240.32,240.33,239.93,240.24,3380.0,213.4119,213.4208,213.0656,213.3409,3380.0
2020-05-18 15:15:00,240.3,240.3,240.03,240.14,9338.0,213.3942,213.3942,213.1544,213.2521,9338.0
2020-05-18 15:20:00,240.15,240.54,240.15,240.45,9024.0,213.261,213.6073,213.261,213.5274,9024.0
2020-05-18 15:25:00,240.37,240.66,240.37,240.66,7615.0,213.4563,213.7139,213.4563,213.7139,7615.0
2020-05-18 15:30:00,240.57,241.19,240.57,241.01,11291.0,213.634,214.1845,213.634,214.0247,11291.0
2020-05-18 15:35:00,241.13,241.26,240.82,240.85,14930.0,214.1313,214.2467,213.856,213.8826,14930.0
2020-05-18 15:40:00,240.85,241.09,240.42,241.09,18133.0,213.8826,214.0957,213.5007,214.0957,18133.0
2020-05-18 15:45:00,241.05,241.32,240.4,240.61,24565.0,214.0602,214.3,213.483,213.6695,24565.0
2020-05-18 15:50:00,240.72,241.06,240.12,240.25,20221.0,213.7672,214.0691,213.2343,213.3498,20221.0
2020-05-18 15:55:00,240.25,240.25,238.86,238.95,77939.0,213.3498,213.3498,212.1154,212.1953,77939.0
2020-05-19 09:30:00,237.69,239.22,237.05,237.87,14461.0,211.0764,212.4351,210.5081,211.2363,14461.0
2020-05-19 09:35:00,237.08,237.44,236.69,237.15,8597.0,210.5347,210.8544,210.1884,210.5969,8597.0
2020-05-19 09:40:00,237.14,237.17,236.73,236.95,6761.0,210.588,210.6146,210.2239,210.4193,6761.0
2020-05-19 09:45:00,236.97,237.1,236.27,236.68,10757.0,210.437,210.5525,209.8154,210.1795,10757.0
2020-05-19 09:50:00,236.57,237.06,236.07,236.14,7731.0,210.0818,210.517,209.6378,209.7,7731.0
2020-05-19 09:55:00,236.36,237.28,236.25,237.09,9718.0,209.8953,210.7123,209.7977,210.5436,9718.0
2020-05-19 10:00:00,237.07,237.52,236.84,237.12,19205.0,210.5258,210.9255,210.3216,210.5702,19205.0
2020-05-19 10:05:00,237.09,237.79,236.98,237.58,11271.0,210.5436,211.1652,210.4459,210.9787,11271.0
2020-05-19 10:10:00,237.57,237.91,237.41,237.45,7295.0,210.9699,211.2718,210.8278,210.8633,7295.0
2020-05-19 10:15:00,237.48,237.5,236.19,236.19,15807.0,210.8899,210.9077,209.7444,209.7444,15807.0
2020-05-19 10:20:00,236.18,236.64,236.18,236.59,13218.0,209.7355,210.144,209.7355,210.0996,13218.0
2020-05-19 10:25:00,236.52,236.9,236.39,236.9,4610.0,210.0374,210.3749,209.922,210.3749,4610.0
2020-05-19 10:30:00,236.97,237.02,236.54,236.85,12484.0,210.437,210.4814,210.0552,210.3305,12484.0
2020-05-19 10:35:00,236.93,237.13,236.72,236.72,6649.0,210.4015,210.5791,210.215,210.215,6649.0
2020-05-19 10:40:00,236.65,236.65,236.23,236.36,5109.0,210.1529,210.1529,209.7799,209.8953,5109.0
2020-05-19 10:45:00,236.57,236.76,236.44,236.71,3805.0,210.0818,210.2505,209.9664,210.2061,3805.0
2020-05-19 10:50:00,236.78,237.14,236.78,237.04,2705.0,210.2683,210.588,210.2683,210.4992,2705.0
2020-05-19 10:55:00,237.16,237.45,237.0,237.24,5893.0,210.6058,210.8633,210.4637,210.6768,5893.0
2020-05-19 11:00:00,237.25,237.56,237.22,237.43,2812.0,210.6857,210.961,210.659,210.8455,2812.0
2020-05-19 11:05:00,237.41,237.64,237.29,237.59,9222.0,210.8278,211.032,210.7212,210.9876,9222.0
2020-05-19 11:10:00,237.66,237.81,237.33,237.34,5149.0,211.0498,211.183,210.7567,210.7656,5149.0
2020-05-19 11:15:00,237.45,237.77,237.45,237.66,3103.0,210.8633,211.1475,210.8633,211.0498,3103.0
2020-05-19 11:20:00,237.58,237.87,237.52,237.72,4874.0,210.9787,211.2363,210.9255,211.1031,4874.0
2020-05-19 11:25:00,237.76,237.85,237.49,237.8,3977.0,211.1386,211.2185,210.8988,211.1741,3977.0
2020-05-19 11:30:00,237.85,237.89,237.64,237.76,4480.0,211.2185,211.254,211.032,211.1386,4480.0
2020-05-19 11:35:00,237.63,237.64,237.13,237.31,2572.0,211.0231,211.032,210.5791,210.739,2572.0
2020-05-19 11:40:00,237.33,237.5,236.85,236.98,2635.0,210.7567,210.9077,210.3305,210.4459,2635.0
2020-05-19 11:45:00,236.91,236.92,236.6,236.6,1880.0,210.3838,210.3926,210.1085,210.1085,1880.0
2020-05-19 11:50:00,236.77,236.91,236.62,236.83,3441.0,210.2594,210.3838,210.1262,210.3127,3441.0
2020-05-19 11:55:00,236.96,237.09,236.78,237.03,6403.0,210.4282,210.5436,210.2683,210.4903,6403.0
2020-05-19 12:00:00,237.02,237.17,236.75,237.05,4300.0,210.4814,210.6146,210.2417,210.5081,4300.0
2020-05-19 12:05:00,237.07,237.07,236.9,236.94,908.0,210.5258,210.5258,210.3749,210.4104,908.0
2020-05-19 12:10:00,236.94,237.07,236.94,237.01,1127.0,210.4104,210.5258,210.4104,210.4726,1127.0
2020-05-19 12:15:00,237.02,237.02,236.65,236.78,3805.0,210.4814,210.4814,210.1529,210.2683,3805.0
2020-05-19 12:20:00,236.8,237.12,236.8,237.09,2502.0,210.2861,210.5702,210.2861,210.5436,2502.0
2020-05-19 12:25:00,236.98,237.6,236.98,237.49,5415.0,210.4459,210.9965,210.4459,210.8988,5415.0
2020-05-19 12:30:00,237.5,237.68,236.95,236.95,4129.0,210.9077,211.0675,210.4193,210.4193,4129.0
2020-05-19 12:35:00,237.15,237.33,237.08,237.09,3455.0,210.5969,210.7567,210.5347,210.5436,3455.0
2020-05-19 12:40:00,237.15,237.23,237.14,237.15,827.0,210.5969,210.6679,210.588,210.5969,827.0
2020-05-19 12:45:00,237.07,237.27,237.07,237.18,3175.0,210.5258,210.7034,210.5258,210.6235,3175.0
2020-05-19 12:50:00,237.2,237.3,237.1,237.11,2215.0,210.6413,210.7301,210.5525,210.5614,2215.0
2020-05-19 12:55:00,237.1,237.24,237.1,237.23,1526.0,210.5525,210.6768,210.5525,210.6679,1526.0
2020-05-19 13:00:00,237.2,237.27,236.93,236.93,3391.0,210.6413,210.7034,210.4015,210.4015,3391.0
2020-05-19 13:05:00,236.94,237.16,236.91,237.16,3700.0,210.4104,210.6058,210.3838,210.6058,3700.0
2020-05-19 13:10:00,237.21,237.37,237.21,237.28,4040.0,210.6502,210.7922,210.6502,210.7123,4040.0
2020-05-19 13:15:00,237.29,237.5,237.16,237.45,9322.0,210.7212,210.9077,210.6058,210.8633,9322.0
2020-05-19 13:20:00,237.5,237.53,237.4,237.4,2212.0,210.9077,210.9343,210.8189,210.8189,2212.0
2020-05-19 13:25:00,237.41,237.5,237.33,237.44,1704.0,210.8278,210.9077,210.7567,210.8544,1704.0
2020-05-19 13:30:00,237.41,237.48,237.17,237.34,2962.0,210.8278,210.8899,210.6146,210.7656,2962.0
2020-05-19 13:35:00,237.31,237.39,237.26,237.38,3756.0,210.739,210.81,210.6946,210.8011,3756.0
2020-05-19 13:40:00,237.29,237.53,237.29,237.48,4284.0,210.7212,210.9343,210.7212,210.8899,4284.0
2020-05-19 13:45:00,237.48,237.54,237.38,237.52,2239.0,210.8899,210.9432,210.8011,210.9255,2239.0
2020-05-19 13:50:00,237.4,237.48,237.36,237.48,2101.0,210.8189,210.8899,210.7834,210.8899,2101.0
2020-05-19 13:55:00,237.41,237.47,237.33,237.35,700.0,210.8278,210.8811,210.7567,210.7745,700.0
2020-05-19 14:00:00,237.34,237.38,237.04,237.25,4988.0,210.7656,210.8011,210.4992,210.6857,4988.0
2020-05-19 14:05:00,237.26,237.66,237.25,237.66,6157.0,210.6946,211.0498,210.6857,211.0498,6157.0
2020-05-19 14:10:00,237.62,237.72,237.58,237.68,2724.0,211.0143,211.1031,210.9787,211.0675,2724.0
2020-05-19 14:15:00,237.71,237.93,237.68,237.93,5280.0,211.0942,211.2895,211.0675,211.2895,5280.0
2020-05-19 14:20:00,237.98,238.73,237.98,238.44,7065.0,211.3339,212.0,211.3339,211.7424,7065.0
2020-05-19 14:25:00,238.49,238.84,238.49,238.84,2735.0,211.7868,212.0977,211.7868,212.0977,2735.0
2020-05-19 14:30:00,238.82,238.85,238.61,238.84,4893.0,212.0799,212.1065,211.8934,212.0977,4893.0
2020-05-19 14:35:00,238.84,239.04,238.8,238.87,4488.0,212.0977,212.2753,212.0621,212.1243,4488.0
2020-05-19 14:40:00,238.93,239.15,238.86,238.94,4700.0,212.1776,212.3729,212.1154,212.1865,4700.0
2020-05-19 14:45:00,238.93,239.06,238.83,239.0,2722.0,212.1776,212.293,212.0888,212.2397,2722.0
2020-05-19 14:50:00,238.97,238.97,238.75,238.75,4641.0,212.2131,212.2131,212.0177,212.0177,4641.0
2020-05-19 14:55:00,238.76,238.76,237.17,237.44,8509.0,212.0266,212.0266,210.6146,210.8544,8509.0
2020-05-19 15:00:00,237.14,237.8,237.1,237.74,3105.0,210.588,211.1741,210.5525,211.1208,3105.0
2020-05-19 15:05:00,237.85,237.95,237.66,237.78,2223.0,211.2185,211.3073,211.0498,211.1563,2223.0
2020-05-19 15:10:00,237.87,238.89,237.81,238.27,4025.0,211.2363,212.1421,211.183,211.5915,4025.0
2020-05-19 15:15:00,238.23,238.23,237.83,237.84,2100.0,211.556,211.556,211.2007,211.2096,2100.0
2020-05-19 15:20:00,237.61,237.91,237.37,237.56,3280.0,211.0054,211.2718,210.7922,210.961,3280.0
2020-05-19 15:25:00,237.6,237.86,237.26,237.83,5450.0,210.9965,211.2274,210.6946,211.2007,5450.0
2020-05-19 15:30:00,237.9,237.9,237.3,237.3,6385.0,211.2629,211.2629,210.7301,210.7301,6385.0
2020-05-19 15:35:00,237.21,237.21,236.5,236.86,9735.0,210.6502,210.6502,210.0197,210.3394,9735.0
2020-05-19 15:40:00,236.76,237.48,236.76,237.32,8927.0,210.2505,210.8899,210.2505,210.7478,8927.0
2020-05-19 15:45:00,237.28,237.59,236.47,236.47,10893.0,210.7123,210.9876,209.993,209.993,10893.0
2020-05-19 15:50:00,236.34,236.9,236.08,236.41,18148.0,209.8776,210.3749,209.6467,209.9397,18148.0
2020-05-19 15:55:00,236.56,236.85,235.79,235.92,20046.0,210.0729,210.3305,209.3892,209.5046,20046.0
2020-05-20 09:30:00,239.66,240.5,239.11,239.48,25200.0,212.8258,213.5718,212.3374,212.666,25200.0
2020-05-20 09:35:00,240.02,240.49,239.53,240.49,3300.0,213.1455,213.5629,212.7104,213.5629,3300.0
2020-05-20 09:40:00,240.48,240.48,239.89,240.23,3919.0,213.554,213.554,213.0301,213.332,3919.0
2020-05-20 09:45:00,240.24,240.83,240.08,240.83,4842.0,213.3409,213.8648,213.1988,213.8648,4842.0
2020-05-20 09:50:00,240.89,241.19,240.83,241.04,3476.0,213.9181,214.1845,213.8648,214.0513,3476.0
2020-05-20 09:55:00,241.08,241.08,240.22,240.72,4508.0,214.0868,214.0868,213.3231,213.7672,4508.0
2020-05-20 10:00:00,240.73,241.29,240.47,241.27,9437.0,213.776,214.2733,213.5451,214.2556,9437.0
2020-05-20 10:05:00,241.3,241.68,241.14,241.45,4926.0,214.2822,214.6197,214.1401,214.4154,4926.0
2020-05-20 10:10:00,241.62,242.16,241.62,242.04,4586.0,214.5664,215.0459,214.5664,214.9394,4586.0
2020-05-20 10:15:00,241.95,241.99,241.65,241.9,4683.0,214.8594,214.895,214.593,214.815,4683.0
2020-05-20 10:20:00,241.9,242.25,241.84,242.06,4619.0,214.815,215.1258,214.7618,214.9571,4619.0
2020-05-20 10:25:00,242.07,242.07,241.44,241.77,5634.0,214.966,214.966,214.4065,214.6996,5634.0
2020-05-20 10:30:00,241.89,241.89,241.46,241.75,2502.0,214.8062,214.8062,214.4243,214.6818,2502.0
2020-05-20 10:35:00,241.85,242.27,241.83,242.07,14147.0,214.7706,215.1436,214.7529,214.966,14147.0
2020-05-20 10:40:00,242.05,242.05,241.3,241.41,16135.0,214.9482,214.9482,214.2822,214.3799,16135.0
2020-05-20 10:45:00,241.22,241.31,240.97,241.06,15637.0,214.2112,214.2911,213.9892,214.0691,15637.0
2020-05-20 10:50:00,241.02,241.09,240.81,240.88,6466.0,214.0336,214.0957,213.8471,213.9092,6466.0
2020-05-20 10:55:00,240.94,241.06,240.63,240.67,5873.0,213.9625,214.0691,213.6872,213.7228,5873.0
2020-05-20 11:00:00,240.76,240.93,240.54,240.6,9122.0,213.8027,213.9536,213.6073,213.6606,9122.0
2020-05-20 11:05:00,240.66,241.05,240.65,240.84,6777.0,213.7139,214.0602,213.705,213.8737,6777.0
2020-05-20 11:10:00,240.83,241.05,240.8,240.99,4567.0,213.8648,214.0602,213.8382,214.0069,4567.0
2020-05-20 11:15:00,240.99,241.05,240.61,241.05,8135.0,214.0069,214.0602,213.6695,214.0602,8135.0
2020-05-20 11:20:00,241.01,241.09,240.63,240.65,6728.0,214.0247,214.0957,213.6872,213.705,6728.0
2020-05-20 11:25:00,240.63,240.99,240.62,240.86,2549.0,213.6872,214.0069,213.6784,213.8915,2549.0
2020-05-20 11:30:00,240.85,241.39,240.61,241.29,14450.0,213.8826,214.3621,213.6695,214.2733,14450.0
2020-05-20 11:35:00,241.27,241.27,240.92,240.92,3635.0,214.2556,214.2556,213.9448,213.9448,3635.0
2020-05-20 11:40:00,240.92,241.16,240.69,240.82,2305.0,213.9448,214.1579,213.7405,213.856,2305.0
2020-05-20 11:45:00,240.94,241.26,240.92,241.04,6360.0,213.9625,214.2467,213.9448,214.0513,6360.0
2020-05-20 11:50:00,241.24,241.32,240.85,240.94,4417.0,214.2289,214.3,213.8826,213.9625,4417.0
2020-05-20 11:55:00,240.94,241.04,240.79,240.79,7901.0,213.9625,214.0513,213.8293,213.8293,7901.0
2020-05-20 12:00:00,240.93,240.95,240.67,240.72,1306.0,213.9536,213.9714,213.7228,213.7672,1306.0
2020-05-20 12:05:00,240.67,240.74,240.26,240.3,2580.0,213.7228,213.7849,213.3587,213.3942,2580.0
2020-05-20 12:10:00,240.09,240.6,240.08,240.59,2250.0,213.2077,213.6606,213.1988,213.6517,2250.0
2020-05-20 12:15:00,240.63,240.66,240.28,240.37,3237.0,213.6872,213.7139,213.3764,213.4563,3237.0
2020-05-20 12:20:00,240.5,240.52,240.22,240.24,1601.0,213.5718,213.5896,213.3231,213.3409,1601.0
2020-05-20 12:25:00,240.17,240.37,240.09,240.37,1412.0,213.2787,213.4563,213.2077,213.4563,1412.0
2020-05-20 12:30:00,240.34,240.45,240.12,240.43,1806.0,213.4297,213.5274,213.2343,213.5096,1806.0
2020-05-20 12:35:00,240.58,240.66,240.46,240.61,3019.0,213.6428,213.7139,213.5363,213.6695,3019.0
2020-05-20 12:40:00,240.55,240.55,240.19,240.21,1700.0,213.6162,213.6162,213.2965,213.3143,1700.0
2020-05-20 12:45:00,240.25,240.26,239.92,240.07,4081.0,213.3498,213.3587,213.0567,213.1899,4081.0
2020-05-20 12:50:00,240.07,240.07,239.87,239.89,7955.0,213.1899,213.1899,213.0123,213.0301,7955.0
2020-05-20 12:55:00,239.81,239.81,239.67,239.74,1787.0,212.959,212.959,212.8347,212.8969,1787.0
2020-05-20 13:00:00,239.71,239.75,239.17,239.25,18559.0,212.8702,212.9058,212.3907,212.4617,18559.0
2020-05-20 13:05:00,239.29,239.37,238.59,238.6,25046.0,212.4973,212.5683,211.8756,211.8845,25046.0
2020-05-20 13:10:00,238.53,239.65,238.53,239.48,42470.0,211.8224,212.817,211.8224,212.666,42470.0
2020-05-20 13:15:00,239.57,239.57,239.17,239.24,1600.0,212.7459,212.7459,212.3907,212.4529,1600.0
2020-05-20 13:20:00,239.2,239.37,239.02,239.18,2700.0,212.4173,212.5683,212.2575,212.3996,2700.0
2020-05-20 13:25:00,239.08,239.25,238.93,239.07,1800.0,212.3108,212.4617,212.1776,212.3019,1800.0
2020-05-20 13:30:00,238.83,239.33,238.83,239.28,2635.0,212.0888,212.5328,212.0888,212.4884,2635.0
2020-05-20 13:35:00,239.33,239.7,239.28,239.62,3377.0,212.5328,212.8614,212.4884,212.7903,3377.0
2020-05-20 13:40:00,239.81,239.92,239.57,239.82,3625.0,212.959,213.0567,212.7459,212.9679,3625.0
2020-05-20 13:45:00,239.83,239.96,239.81,239.88,1438.0,212.9768,213.0923,212.959,213.0212,1438.0
2020-05-20 13:50:00,239.95,239.95,239.53,239.53,1585.0,213.0834,213.0834,212.7104,212.7104,1585.0
2020-05-20 13:55:00,239.53,239.53,239.21,239.35,1890.0,212.7104,212.7104,212.4262,212.5506,1890.0
2020-05-20 14:00:00,239.4,239.58,239.15,239.53,4229.0,212.595,212.7548,212.3729,212.7104,4229.0
2020-05-20 14:05:00,239.58,240.05,239.44,239.44,3525.0,212.7548,213.1722,212.6305,212.6305,3525.0
2020-05-20 14:10:00,239.36,239.6,239.36,239.45,1525.0,212.5594,212.7726,212.5594,212.6394,1525.0
2020-05-20 14:15:00,239.61,239.61,239.05,239.15,3338.0,212.7814,212.7814,212.2841,212.3729,3338.0
2020-05-20 14:20:00,239.59,239.83,239.59,239.83,843.0,212.7637,212.9768,212.7637,212.9768,843.0
2020-05-20 14:25:00,239.75,239.8,239.6,239.67,1700.0,212.9058,212.9502,212.7726,212.8347,1700.0
2020-05-20 14:30:00,239.74,240.0,239.74,239.88,1720.0,212.8969,213.1278,212.8969,213.0212,1720.0
2020-05-20 14:35:00,239.78,240.02,239.64,239.66,3425.0,212.9324,213.1455,212.8081,212.8258,3425.0
2020-05-20 14:40:00,239.65,239.65,239.4,239.46,2721.0,212.817,212.817,212.595,212.6482,2721.0
2020-05-20 14:45:00,239.48,239.71,239.32,239.66,4321.0,212.666,212.8702,212.5239,212.8258,4321.0
2020-05-20 14:50:00,239.73,240.09,239.72,240.08,5376.0,212.888,213.2077,212.8791,213.1988,5376.0
2020-05-20 14:55:00,240.06,240.08,239.89,239.9,2302.0,213.1811,213.1988,213.0301,213.039,2302.0
2020-05-20 15:00:00,239.85,239.95,239.73,239.73,4679.0,212.9946,213.0834,212.888,212.888,4679.0
2020-05-20 15:05:00,239.65,239.71,239.51,239.59,2841.0,212.817,212.8702,212.6926,212.7637,2841.0
2020-05-20 15:10:00,239.7,239.74,239.05,239.29,3460.0,212.8614,212.8969,212.2841,212.4973,3460.0
2020-05-20 15:15:00,239.16,239.54,239.13,239.54,1547.0,212.3818,212.7193,212.3552,212.7193,1547.0
2020-05-20 15:20:00,239.54,239.96,239.54,239.96,2987.0,212.7193,213.0923,212.7193,213.0923,2987.0
2020-05-20 15:25:00,239.94,240.02,239.7,239.93,3517.0,213.0745,213.1455,212.8614,213.0656,3517.0
2020-05-20 15:30:00,239.93,239.93,239.65,239.66,4360.0,213.0656,213.0656,212.817,212.8258,4360.0
2020-05-20 15:35:00,239.71,239.95,239.68,239.84,3994.0,212.8702,213.0834,212.8436,212.9857,3994.0
2020-05-20 15:40:00,239.83,239.85,239.59,239.77,4905.0,212.9768,212.9946,212.7637,212.9235,4905.0
2020-05-20 15:45:00,239.77,239.9,239.29,239.29,5007.0,212.9235,213.039,212.4973,212.4973,5007.0
2020-05-20 15:50:00,239.19,239.47,239.06,239.31,12572.0,212.4085,212.6571,212.293,212.515,12572.0
2020-05-20 15:55:00,239.32,239.91,239.14,239.66,34456.0,212.5239,213.0479,212.3641,212.8258,34456.0
2020-05-21 09:30:00,238.98,239.83,238.46,239.18,9895.0,212.222,212.9768,211.7602,212.3996,9895.0
2020-05-21 09:35:00,238.97,239.42,238.81,239.31,4409.0,212.2131,212.6127,212.071,212.515,4409.0
2020-05-21 09:40:00,239.56,239.73,239.33,239.6,1677.0,212.737,212.888,212.5328,212.7726,1677.0
2020-05-21 09:45:00,239.72,240.25,239.47,239.81,4084.0,212.8791,213.3498,212.6571,212.959,4084.0
2020-05-21 09:50:00,239.92,239.92,239.06,239.13,4137.0,213.0567,213.0567,212.293,212.3552,4137.0
2020-05-21 09:55:00,238.67,238.96,238.52,238.83,3070.0,211.9467,212.2042,211.8135,212.0888,3070.0
2020-05-21 10:00:00,238.89,239.1,238.69,238.69,1439.0,212.1421,212.3285,211.9645,211.9645,1439.0
2020-05-21 10:05:00,238.84,239.38,238.61,239.38,2952.0,212.0977,212.5772,211.8934,212.5772,2952.0
2020-05-21 10:10:00,239.48,239.67,239.22,239.22,3379.0,212.666,212.8347,212.4351,212.4351,3379.0
2020-05-21 10:15:00,239.26,239.57,239.11,239.35,1317.0,212.4706,212.7459,212.3374,212.5506,1317.0
2020-05-21 10:20:00,239.26,239.59,239.2,239.49,2000.0,212.4706,212.7637,212.4173,212.6749,2000.0
2020-05-21 10:25:00,239.43,239.47,238.88,238.97,2065.0,212.6216,212.6571,212.1332,212.2131,2065.0
2020-05-21 10:30:00,238.83,238.83,238.46,238.49,2929.0,212.0888,212.0888,211.7602,211.7868,2929.0
2020-05-21 10:35:00,238.44,238.54,238.09,238.09,4605.0,211.7424,211.8312,211.4316,211.4316,4605.0
2020-05-21 10:40:00,238.14,238.27,238.11,238.21,2483.0,211.476,211.5915,211.4494,211.5382,2483.0
2020-05-21 10:45:00,238.02,238.21,237.79,237.8,3405.0,211.3695,211.5382,211.1652,211.1741,3405.0
2020-05-21 10:50:00,237.86,238.34,237.78,238.23,3972.0,211.2274,211.6536,211.1563,211.556,3972.0
2020-05-21 10:55:00,238.16,238.35,237.47,237.47,12013.0,211.4938,211.6625,210.8811,210.8811,12013.0
2020-05-21 11:00:00,237.47,237.55,237.02,237.12,4683.0,210.8811,210.9521,210.4814,210.5702,4683.0
2020-05-21 11:05:00,237.15,237.43,236.91,237.41,6020.0,210.5969,210.8455,210.3838,210.8278,6020.0
2020-05-21 11:10:00,237.42,237.58,237.22,237.5,2702.0,210.8367,210.9787,210.659,210.9077,2702.0
2020-05-21 11:15:00,237.42,237.52,236.8,236.8,4232.0,210.8367,210.9255,210.2861,210.2861,4232.0
2020-05-21 11:20:00,236.81,237.03,236.54,236.65,2580.0,210.295,210.4903,210.0552,210.1529,2580.0
2020-05-21 11:25:00,236.57,237.03,236.56,236.74,4013.0,210.0818,210.4903,210.0729,210.2328,4013.0
2020-05-21 11:30:00,236.81,236.89,236.54,236.65,1500.0,210.295,210.366,210.0552,210.1529,1500.0
2020-05-21 11:35:00,236.56,237.13,236.55,237.13,4832.0,210.0729,210.5791,210.0641,210.5791,4832.0
2020-05-21 11:40:00,237.23,237.49,237.23,237.42,1266.0,210.6679,210.8988,210.6679,210.8367,1266.0
2020-05-21 11:45:00,237.42,237.48,237.1,237.3,3589.0,210.8367,210.8899,210.5525,210.7301,3589.0
2020-05-21 11:50:00,237.42,237.58,237.37,237.51,1512.0,210.8367,210.9787,210.7922,210.9166,1512.0
2020-05-21 11:55:00,237.51,237.68,237.21,237.21,2987.0,210.9166,211.0675,210.6502,210.6502,2987.0
2020-05-21 12:00:00,237.42,238.02,237.42,237.96,4854.0,210.8367,211.3695,210.8367,211.3162,4854.0
2020-05-21 12:05:00,238.03,238.22,237.93,238.09,3996.0,211.3784,211.5471,211.2895,211.4316,3996.0
2020-05-21 12:10:00,238.04,238.37,237.97,238.33,4973.0,211.3872,211.6803,211.3251,211.6448,4973.0
2020-05-21 12:15:00,238.32,238.39,238.04,238.04,2501.0,211.6359,211.698,211.3872,211.3872,2501.0
2020-05-21 12:20:00,238.12,238.21,237.89,237.93,7095.0,211.4583,211.5382,211.254,211.2895,7095.0
2020-05-21 12:25:00,238.01,238.32,237.87,237.94,2734.0,211.3606,211.6359,211.2363,211.2984,2734.0
2020-05-21 12:30:00,237.77,238.0,237.66,237.67,2014.0,211.1475,211.3517,211.0498,211.0587,2014.0
2020-05-21 12:35:00,237.55,237.68,237.19,237.2,2863.0,210.9521,211.0675,210.6324,210.6413,2863.0
2020-05-21 12:40:00,237.43,237.93,237.38,237.68,2506.0,210.8455,211.2895,210.8011,211.0675,2506.0
2020-05-21 12:45:00,237.76,237.9,237.76,237.78,604.0,211.1386,211.2629,211.1386,211.1563,604.0
2020-05-21 12:50:00,237.8,237.91,237.45,237.57,4200.0,211.1741,211.2718,210.8633,210.9699,4200.0
2020-05-21 12:55:00,237.74,237.75,237.15,237.2,5328.0,211.1208,211.1297,210.5969,210.6413,5328.0
2020-05-21 13:00:00,237.29,237.9,237.01,237.66,5852.0,210.7212,211.2629,210.4726,211.0498,5852.0
2020-05-21 13:05:00,237.56,237.61,237.37,237.42,3230.0,210.961,211.0054,210.7922,210.8367,3230.0
2020-05-21 13:10:00,237.66,237.79,237.47,237.76,2934.0,211.0498,211.1652,210.8811,211.1386,2934.0
2020-05-21 13:15:00,237.66,237.72,237.3,237.34,3755.0,211.0498,211.1031,210.7301,210.7656,3755.0
2020-05-21 13:20:00,237.33,237.4,237.06,237.4,2216.0,210.7567,210.8189,210.517,210.8189,2216.0
2020-05-21 13:25:00,237.32,237.37,236.92,237.14,3914.0,210.7478,210.7922,210.3926,210.588,3914.0
2020-05-21 13:30:00,237.18,237.18,236.93,237.02,3355.0,210.6235,210.6235,210.4015,210.4814,3355.0
2020-05-21 13:35:00,237.03,237.13,236.75,236.92,4829.0,210.4903,210.5791,210.2417,210.3926,4829.0
2020-05-21 13:40:00,236.86,237.09,236.8,236.92,3310.0,210.3394,210.5436,210.2861,210.3926,3310.0
2020-05-21 13:45:00,236.73,237.13,236.73,236.85,3931.0,210.2239,210.5791,210.2239,210.3305,3931.0
2020-05-21 13:50:00,236.85,236.93,236.75,236.75,1437.0,210.3305,210.4015,210.2417,210.2417,1437.0
2020-05-21 13:55:00,236.68,236.86,236.68,236.8,2765.0,210.1795,210.3394,210.1795,210.2861,2765.0
2020-05-21 14:00:00,236.67,237.02,236.67,236.94,3665.0,210.1706,210.4814,210.1706,210.4104,3665.0
2020-05-21 14:05:00,237.01,237.01,236.8,236.91,3623.0,210.4726,210.4726,210.2861,210.3838,3623.0
2020-05-21 14:10:00,236.85,236.97,236.76,236.96,2494.0,210.3305,210.437,210.2505,210.4282,2494.0
2020-05-21 14:15:00,237.02,237.04,236.93,237.04,1285.0,210.4814,210.4992,210.4015,210.4992,1285.0
2020-05-21 14:20:00,237.03,237.47,236.97,237.47,2543.0,210.4903,210.8811,210.437,210.8811,2543.0
2020-05-21 14:25:00,237.41,237.41,237.0,237.03,1700.0,210.8278,210.8278,210.4637,210.4903,1700.0
2020-05-21 14:30:00,237.11,237.17,236.85,236.85,5094.0,210.5614,210.6146,210.3305,210.3305,5094.0
2020-05-21 14:35:00,236.89,236.9,236.42,236.59,4468.0,210.366,210.3749,209.9486,210.0996,4468.0
2020-05-21 14:40:00,236.67,236.78,236.47,236.59,4827.0,210.1706,210.2683,209.993,210.0996,4827.0
2020-05-21 14:45:00,236.57,236.57,236.13,236.39,10350.0,210.0818,210.0818,209.6911,209.922,10350.0
2020-05-21 14:50:00,236.38,236.6,236.32,236.52,2459.0,209.9131,210.1085,209.8598,210.0374,2459.0
2020-05-21 14:55:00,236.57,236.69,236.4,236.4,2624.0,210.0818,210.1884,209.9309,209.9309,2624.0
2020-05-21 15:00:00,236.42,237.24,236.42,236.63,5652.0,209.9486,210.6768,209.9486,210.1351,5652.0
2020-05-21 15:05:00,236.54,236.67,236.42,236.64,2830.0,210.0552,210.1706,209.9486,210.144,2830.0
2020-05-21 15:10:00,236.58,236.58,236.25,236.54,5112.0,210.0907,210.0907,209.7977,210.0552,5112.0
2020-05-21 15:15:00,236.52,236.79,236.19,236.79,6386.0,210.0374,210.2772,209.7444,210.2772,6386.0
2020-05-21 15:20:00,236.75,236.95,236.58,236.73,6417.0,210.2417,210.4193,210.0907,210.2239,6417.0
2020-05-21 15:25:00,236.62,236.8,236.36,236.39,7462.0,210.1262,210.2861,209.8953,209.922,7462.0
2020-05-21 15:30:00,236.35,236.49,235.9,235.94,18242.0,209.8865,210.0108,209.4868,209.5224,18242.0
2020-05-21 15:35:00,235.97,236.1,235.67,236.09,20112.0,209.549,209.6644,209.2826,209.6556,20112.0
2020-05-21 15:40:00,236.13,236.25,235.76,236.25,17946.0,209.6911,209.7977,209.3625,209.7977,17946.0
2020-05-21 15:45:00,236.21,236.21,235.66,235.75,18881.0,209.7621,209.7621,209.2737,209.3536,18881.0
2020-05-21 15:50:00,235.79,235.87,235.18,235.32,28834.0,209.3892,209.4602,208.8475,208.9718,28834.0
2020-05-21 15:55:00,235.34,235.72,235.25,235.39,54287.0,208.9895,209.327,208.9096,209.0339,54287.0
2020-05-22 09:30:00,234.46,235.89,233.61,234.4,20203.0,208.2081,209.478,207.4532,208.1548,20203.0
2020-05-22 09:35:00,234.05,234.82,234.05,234.45,3799.0,207.844,208.5278,207.844,208.1992,3799.0
2020-05-22 09:40:00,234.46,234.55,233.63,233.64,8000.0,208.2081,208.288,207.471,207.4799,8000.0
2020-05-22 09:45:00,233.92,234.14,233.47,233.99,10083.0,207.7285,207.9239,207.3289,207.7907,10083.0
2020-05-22 09:50:00,234.11,234.47,233.94,234.34,10518.0,207.8973,208.217,207.7463,208.1015,10518.0
2020-05-22 09:55:00,234.35,235.27,234.35,235.2,7748.0,208.1104,208.9274,208.1104,208.8652,7748.0
2020-05-22 10:00:00,234.94,235.14,234.66,234.69,11950.0,208.6343,208.8119,208.3857,208.4123,11950.0
2020-05-22 10:05:00,234.69,234.69,234.11,234.11,4204.0,208.4123,208.4123,207.8973,207.8973,4204.0
2020-05-22 10:10:00,234.09,234.14,233.92,233.92,8848.0,207.8795,207.9239,207.7285,207.7285,8848.0
2020-05-22 10:15:00,234.09,234.28,233.95,233.98,8066.0,207.8795,208.0482,207.7552,207.7818,8066.0
2020-05-22 10:20:00,234.18,234.37,233.91,233.98,4126.0,207.9594,208.1282,207.7197,207.7818,4126.0
2020-05-22 10:25:00,233.91,233.98,233.77,233.9,3268.0,207.7197,207.7818,207.5953,207.7108,3268.0
2020-05-22 10:30:00,233.96,234.0,233.85,233.89,4083.0,207.7641,207.7996,207.6664,207.7019,4083.0
2020-05-22 10:35:00,233.85,233.94,233.63,233.81,4101.0,207.6664,207.7463,207.471,207.6309,4101.0
2020-05-22 10:40:00,233.86,234.1,233.75,234.05,2460.0,207.6753,207.8884,207.5776,207.844,2460.0
2020-05-22 10:45:00,234.15,234.5,234.0,234.06,4725.0,207.9328,208.2436,207.7996,207.8529,4725.0
2020-05-22 10:50:00,233.93,234.22,233.69,233.81,3186.0,207.7374,207.9949,207.5243,207.6309,3186.0
2020-05-22 10:55:00,233.74,233.83,233.51,233.58,27254.0,207.5687,207.6486,207.3644,207.4266,27254.0
2020-05-22 11:00:00,233.56,234.0,233.56,233.87,3055.0,207.4088,207.7996,207.4088,207.6841,3055.0
2020-05-22 11:05:00,233.98,233.99,233.58,233.86,2673.0,207.7818,207.7907,207.4266,207.6753,2673.0
2020-05-22 11:10:00,233.86,233.96,233.63,233.84,4809.0,207.6753,207.7641,207.471,207.6575,4809.0
2020-05-22 11:15:00,233.91,233.91,233.57,233.77,5344.0,207.7197,207.7197,207.4177,207.5953,5344.0
2020-05-22 11:20:00,233.78,233.8,233.25,233.27,2782.0,207.6042,207.622,207.1336,207.1513,2782.0
2020-05-22 11:25:00,233.27,233.77,233.17,233.73,4740.0,207.1513,207.5953,207.0625,207.5598,4740.0
2020-05-22 11:30:00,233.71,233.95,233.66,233.89,2523.0,207.5421,207.7552,207.4976,207.7019,2523.0
2020-05-22 11:35:00,233.82,234.48,233.71,234.3,4935.0,207.6397,208.2258,207.5421,208.066,4935.0
2020-05-22 11:40:00,234.35,234.42,234.17,234.19,1529.0,208.1104,208.1726,207.9505,207.9683,1529.0
2020-05-22 11:45:00,234.26,234.47,234.26,234.42,2302.0,208.0305,208.217,208.0305,208.1726,2302.0
2020-05-22 11:50:00,234.47,234.76,234.45,234.76,2360.0,208.217,208.4745,208.1992,208.4745,2360.0
2020-05-22 11:55:00,234.85,234.85,234.49,234.53,2378.0,208.5544,208.5544,208.2347,208.2702,2378.0
2020-05-22 12:00:00,234.6,234.73,234.56,234.56,3290.0,208.3324,208.4478,208.2969,208.2969,3290.0
2020-05-22 12:05:00,234.6,234.6,234.37,234.52,2000.0,208.3324,208.3324,208.1282,208.2614,2000.0
2020-05-22 12:10:00,234.56,234.56,234.12,234.12,2571.0,208.2969,208.2969,207.9061,207.9061,2571.0
2020-05-22 12:15:00,234.15,234.18,234.01,234.09,1300.0,207.9328,207.9594,207.8085,207.8795,1300.0
2020-05-22 12:20:00,234.14,234.23,234.01,234.23,5489.0,207.9239,208.0038,207.8085,208.0038,5489.0
2020-05-22 12:25:00,234.23,234.29,234.08,234.2,1828.0,208.0038,208.0571,207.8706,207.9772,1828.0
2020-05-22 12:30:00,234.3,234.44,234.3,234.31,691.0,208.066,208.1903,208.066,208.0749,691.0
2020-05-22 12:35:00,234.41,234.47,234.24,234.35,5516.0,208.1637,208.217,208.0127,208.1104,5516.0
2020-05-22 12:40:00,234.48,234.58,234.44,234.58,1100.0,208.2258,208.3146,208.1903,208.3146,1100.0
2020-05-22 12:45:00,234.59,234.59,234.19,234.19,6104.0,208.3235,208.3235,207.9683,207.9683,6104.0
2020-05-22 12:50:00,234.24,234.33,234.21,234.31,5127.0,208.0127,208.0926,207.9861,208.0749,5127.0
2020-05-22 12:55:00,234.3,234.44,234.22,234.26,4172.0,208.066,208.1903,207.9949,208.0305,4172.0
2020-05-22 13:00:00,234.22,234.35,234.22,234.29,5139.0,207.9949,208.1104,207.9949,208.0571,5139.0
2020-05-22 13:05:00,234.25,234.28,234.1,234.1,3298.0,208.0216,208.0482,207.8884,207.8884,3298.0
2020-05-22 13:10:00,234.07,234.17,233.97,234.05,2151.0,207.8617,207.9505,207.7729,207.844,2151.0
2020-05-22 13:15:00,234.1,234.22,234.02,234.15,1900.0,207.8884,207.9949,207.8173,207.9328,1900.0
2020-05-22 13:20:00,234.25,234.29,234.14,234.22,3223.0,208.0216,208.0571,207.9239,207.9949,3223.0
2020-05-22 13:25:00,234.25,234.27,234.01,234.05,3536.0,208.0216,208.0393,207.8085,207.844,3536.0
2020-05-22 13:30:00,234.08,234.16,233.97,234.03,4636.0,207.8706,207.9417,207.7729,207.8262,4636.0
2020-05-22 13:35:00,234.02,234.07,233.96,233.96,4100.0,207.8173,207.8617,207.7641,207.7641,4100.0
2020-05-22 13:40:00,234.0,234.04,233.83,234.0,3537.0,207.7996,207.8351,207.6486,207.7996,3537.0
2020-05-22 13:45:00,234.0,234.02,233.74,233.81,5760.0,207.7996,207.8173,207.5687,207.6309,5760.0
2020-05-22 13:50:00,233.78,234.01,233.63,233.8,5700.0,207.6042,207.8085,207.471,207.622,5700.0
2020-05-22 13:55:00,233.76,233.92,233.67,233.76,7209.0,207.5865,207.7285,207.5065,207.5865,7209.0
2020-05-22 14:00:00,233.74,234.07,233.69,233.89,9298.0,207.5687,207.8617,207.5243,207.7019,9298.0
2020-05-22 14:05:00,233.95,234.12,233.92,234.12,2980.0,207.7552,207.9061,207.7285,207.9061,2980.0
2020-05-22 14:10:00,234.03,234.03,233.86,233.99,5517.0,207.8262,207.8262,207.6753,207.7907,5517.0
2020-05-22 14:15:00,233.9,234.0,233.83,233.83,5637.0,207.7108,207.7996,207.6486,207.6486,5637.0
2020-05-22 14:20:00,233.89,233.91,233.72,233.79,5918.0,207.7019,207.7197,207.5509,207.6131,5918.0
2020-05-22 14:25:00,233.83,234.21,233.83,234.2,2247.0,207.6486,207.9861,207.6486,207.9772,2247.0
2020-05-22 14:30:00,234.22,234.41,234.12,234.41,3948.0,207.9949,208.1637,207.9061,208.1637,3948.0
2020-05-22 14:35:00,234.48,234.68,234.46,234.63,1712.0,208.2258,208.4034,208.2081,208.359,1712.0
2020-05-22 14:40:00,234.71,234.75,233.99,233.99,5311.0,208.4301,208.4656,207.7907,207.7907,5311.0
2020-05-22 14:45:00,234.02,234.14,233.96,234.12,7313.0,207.8173,207.9239,207.7641,207.9061,7313.0
2020-05-22 14:50:00,234.05,234.06,233.92,234.05,4852.0,207.844,207.8529,207.7285,207.844,4852.0
2020-05-22 14:55:00,234.04,234.23,234.04,234.09,6097.0,207.8351,208.0038,207.8351,207.8795,6097.0
2020-05-22 15:00:00,234.09,234.5,234.02,234.45,12216.0,207.8795,208.2436,207.8173,208.1992,12216.0
2020-05-22 15:05:00,234.55,234.8,234.54,234.7,4396.0,208.288,208.51,208.2791,208.4212,4396.0
2020-05-22 15:10:00,234.66,234.66,234.41,234.41,3749.0,208.3857,208.3857,208.1637,208.1637,3749.0
2020-05-22 15:15:00,234.41,234.44,234.13,234.16,6634.0,208.1637,208.1903,207.915,207.9417,6634.0
2020-05-22 15:20:00,234.15,234.3,233.8,234.01,8711.0,207.9328,208.066,207.622,207.8085,8711.0
2020-05-22 15:25:00,233.97,234.18,233.81,234.18,4253.0,207.7729,207.9594,207.6309,207.9594,4253.0
2020-05-22 15:30:00,234.13,234.76,234.11,234.64,6886.0,207.915,208.4745,207.8973,208.3679,6886.0
2020-05-22 15:35:00,234.65,234.68,234.38,234.66,7946.0,208.3768,208.4034,208.137,208.3857,7946.0
2020-05-22 15:40:00,234.7,234.83,234.48,234.68,10144.0,208.4212,208.5366,208.2258,208.4034,10144.0
2020-05-22 15:45:00,234.67,234.83,234.57,234.6,13486.0,208.3946,208.5366,208.3058,208.3324,13486.0
2020-05-22 15:50:00,234.7,234.77,234.28,234.4,24569.0,208.4212,208.4834,208.0482,208.1548,24569.0
2020-05-22 15:55:00,234.4,234.52,234.01,234.35,58574.0,208.1548,208.2614,207.8085,208.1104,58574.0
2020-05-26 09:30:00,238.94,240.3,238.15,239.52,21241.0,212.1865,213.3942,211.4849,212.7015,21241.0
2020-05-26 09:35:00,239.13,239.61,238.99,239.17,8110.0,212.3552,212.7814,212.2309,212.3907,8110.0
2020-05-26 09:40:00,239.54,240.44,239.32,240.44,3867.0,212.7193,213.5185,212.5239,213.5185,3867.0
2020-05-26 09:45:00,240.41,240.52,239.72,240.05,7841.0,213.4919,213.5896,212.8791,213.1722,7841.0
2020-05-26 09:50:00,239.91,239.98,238.88,238.99,10253.0,213.0479,213.11,212.1332,212.2309,10253.0
2020-05-26 09:55:00,239.19,239.23,238.14,238.41,7970.0,212.4085,212.444,211.476,211.7158,7970.0
2020-05-26 10:00:00,238.33,238.4,237.82,237.89,17857.0,211.6448,211.7069,211.1919,211.254,17857.0
2020-05-26 10:05:00,237.89,238.19,237.6,237.85,8579.0,211.254,211.5204,210.9965,211.2185,8579.0
2020-05-26 10:10:00,237.82,238.51,237.82,238.51,6151.0,211.1919,211.8046,211.1919,211.8046,6151.0
2020-05-26 10:15:00,238.48,239.0,238.44,238.92,6026.0,211.778,212.2397,211.7424,212.1687,6026.0
2020-05-26 10:20:00,238.97,239.14,238.5,238.51,4269.0,212.2131,212.3641,211.7957,211.8046,4269.0
2020-05-26 10:25:00,238.56,239.16,238.51,239.16,5835.0,211.849,212.3818,211.8046,212.3818,5835.0
2020-05-26 10:30:00,239.26,239.38,239.09,239.32,4787.0,212.4706,212.5772,212.3197,212.5239,4787.0
2020-05-26 10:35:00,239.25,239.37,238.86,239.0,9891.0,212.4617,212.5683,212.1154,212.2397,9891.0
2020-05-26 10:40:00,238.86,239.32,238.75,238.75,9912.0,212.1154,212.5239,212.0177,212.0177,9912.0
2020-05-26 10:45:00,238.75,239.2,238.73,239.01,5985.0,212.0177,212.4173,212.0,212.2486,5985.0
2020-05-26 10:50:00,239.05,239.53,239.04,239.53,5100.0,212.2841,212.7104,212.2753,212.7104,5100.0
2020-05-26 10:55:00,239.49,239.49,239.06,239.14,5334.0,212.6749,212.6749,212.293,212.3641,5334.0
2020-05-26 11:00:00,239.13,239.7,239.13,239.58,5053.0,212.3552,212.8614,212.3552,212.7548,5053.0
2020-05-26 11:05:00,239.57,239.77,239.48,239.62,4047.0,212.7459,212.9235,212.666,212.7903,4047.0
2020-05-26 11:10:00,239.56,239.62,239.4,239.46,6093.0,212.737,212.7903,212.595,212.6482,6093.0
2020-05-26 11:15:00,239.27,239.49,239.19,239.32,3843.0,212.4795,212.6749,212.4085,212.5239,3843.0
2020-05-26 11:20:00,239.32,239.32,239.08,239.08,3867.0,212.5239,212.5239,212.3108,212.3108,3867.0
2020-05-26 11:25:00,239.12,239.13,238.38,238.95,8805.0,212.3463,212.3552,211.6892,212.1953,8805.0
2020-05-26 11:30:00,238.98,239.09,238.75,238.83,7369.0,212.222,212.3197,212.0177,212.0888,7369.0
2020-05-26 11:35:00,238.84,239.2,238.81,239.19,8896.0,212.0977,212.4173,212.071,212.4085,8896.0
2020-05-26 11:40:00,239.27,239.31,238.93,239.03,7217.0,212.4795,212.515,212.1776,212.2664,7217.0
2020-05-26 11:45:00,239.03,239.23,238.98,239.06,6187.0,212.2664,212.444,212.222,212.293,6187.0
2020-05-26 11:50:00,239.11,239.37,239.02,239.35,3262.0,212.3374,212.5683,212.2575,212.5506,3262.0
2020-05-26 11:55:00,239.25,239.33,239.09,239.31,5896.0,212.4617,212.5328,212.3197,212.515,5896.0
2020-05-26 12:00:00,239.37,239.82,239.23,239.32,9108.0,212.5683,212.9679,212.444,212.5239,9108.0
2020-05-26 12:05:00,239.28,239.39,239.26,239.34,2009.0,212.4884,212.5861,212.4706,212.5417,2009.0
2020-05-26 12:10:00,239.39,239.41,238.99,239.18,7394.0,212.5861,212.6038,212.2309,212.3996,7394.0
2020-05-26 12:15:00,239.18,239.19,238.86,238.86,4134.0,212.3996,212.4085,212.1154,212.1154,4134.0
2020-05-26 12:20:00,238.76,238.88,238.34,238.48,9445.0,212.0266,212.1332,211.6536,211.778,9445.0
2020-05-26 12:25:00,238.51,238.54,238.33,238.37,5511.0,211.8046,211.8312,211.6448,211.6803,5511.0
2020-05-26 12:30:00,238.4,238.45,238.3,238.37,6346.0,211.7069,211.7513,211.6181,211.6803,6346.0
2020-05-26 12:35:00,238.37,238.7,238.28,238.7,6163.0,211.6803,211.9733,211.6004,211.9733,6163.0
2020-05-26 12:40:00,238.7,238.88,238.6,238.6,5608.0,211.9733,212.1332,211.8845,211.8845,5608.0
2020-05-26 12:45:00,238.55,238.58,238.43,238.52,14244.0,211.8401,211.8668,211.7336,211.8135,14244.0
2020-05-26 12:50:00,238.53,238.78,238.49,238.73,4500.0,211.8224,212.0444,211.7868,212.0,4500.0
2020-05-26 12:55:00,238.73,239.27,238.73,239.27,7933.0,212.0,212.4795,212.0,212.4795,7933.0
2020-05-26 13:00:00,239.3,239.42,239.22,239.32,1319.0,212.5062,212.6127,212.4351,212.5239,1319.0
2020-05-26 13:05:00,239.42,239.42,239.04,239.04,3207.0,212.6127,212.6127,212.2753,212.2753,3207.0
2020-05-26 13:10:00,239.0,239.19,238.77,239.14,2300.0,212.2397,212.4085,212.0355,212.3641,2300.0
2020-05-26 13:15:00,239.15,239.28,239.09,239.28,2510.0,212.3729,212.4884,212.3197,212.4884,2510.0
2020-05-26 13:20:00,239.25,239.39,239.24,239.39,1809.0,212.4617,212.5861,212.4529,212.5861,1809.0
2020-05-26 13:25:00,239.39,239.69,239.39,239.63,1700.0,212.5861,212.8525,212.5861,212.7992,1700.0
2020-05-26 13:30:00,239.68,239.69,239.5,239.51,3981.0,212.8436,212.8525,212.6838,212.6926,3981.0
2020-05-26 13:35:00,239.45,239.81,239.45,239.79,1712.0,212.6394,212.959,212.6394,212.9413,1712.0
2020-05-26 13:40:00,239.84,239.84,239.73,239.81,2007.0,212.9857,212.9857,212.888,212.959,2007.0
2020-05-26 13:45:00,239.73,239.81,239.59,239.67,2608.0,212.888,212.959,212.7637,212.8347,2608.0
2020-05-26 13:50:00,239.66,239.96,239.66,239.8,2396.0,212.8258,213.0923,212.8258,212.9502,2396.0
2020-05-26 13:55:00,239.72,239.89,239.54,239.54,5227.0,212.8791,213.0301,212.7193,212.7193,5227.0
2020-05-26 14:00:00,239.52,239.71,239.51,239.63,8272.0,212.7015,212.8702,212.6926,212.7992,8272.0
2020-05-26 14:05:00,239.59,239.76,239.43,239.5,6566.0,212.7637,212.9146,212.6216,212.6838,6566.0
2020-05-26 14:10:00,239.58,239.6,239.39,239.39,4903.0,212.7548,212.7726,212.5861,212.5861,4903.0
2020-05-26 14:15:00,239.35,239.62,239.3,239.62,4759.0,212.5506,212.7903,212.5062,212.7903,4759.0
2020-05-26 14:20:00,239.8,239.9,239.66,239.79,3888.0,212.9502,213.039,212.8258,212.9413,3888.0
2020-05-26 14:25:00,239.71,240.42,239.7,240.13,9580.0,212.8702,213.5007,212.8614,213.2432,9580.0
2020-05-26 14:30:00,240.09,240.1,239.68,239.68,3624.0,213.2077,213.2166,212.8436,212.8436,3624.0
2020-05-26 14:35:00,239.78,239.9,239.72,239.77,4100.0,212.9324,213.039,212.8791,212.9235,4100.0
2020-05-26 14:40:00,239.76,239.77,239.5,239.63,3336.0,212.9146,212.9235,212.6838,212.7992,3336.0
2020-05-26 14:45:00,239.69,239.69,239.34,239.34,3442.0,212.8525,212.8525,212.5417,212.5417,3442.0
2020-05-26 14:50:00,239.34,239.48,239.16,239.3,7629.0,212.5417,212.666,212.3818,212.5062,7629.0
2020-05-26 14:55:00,239.28,239.61,239.28,239.47,6180.0,212.4884,212.7814,212.4884,212.6571,6180.0
2020-05-26 15:00:00,239.47,239.48,238.93,238.98,6101.0,212.6571,212.666,212.1776,212.222,6101.0
2020-05-26 15:05:00,239.03,239.38,239.03,239.21,7234.0,212.2664,212.5772,212.2664,212.4262,7234.0
2020-05-26 15:10:00,239.2,239.46,239.19,239.35,5562.0,212.4173,212.6482,212.4085,212.5506,5562.0
2020-05-26 15:15:00,239.33,239.33,238.92,238.94,5261.0,212.5328,212.5328,212.1687,212.1865,5261.0
2020-05-26 15:20:00,238.95,239.3,238.81,239.3,4710.0,212.1953,212.5062,212.071,212.5062,4710.0
2020-05-26 15:25:00,239.36,239.36,239.07,239.07,7186.0,212.5594,212.5594,212.3019,212.3019,7186.0
2020-05-26 15:30:00,239.13,239.16,238.02,238.49,14971.0,212.3552,212.3818,211.3695,211.7868,14971.0
2020-05-26 15:35:00,238.61,239.11,238.54,238.82,10956.0,211.8934,212.3374,211.8312,212.0799,10956.0
2020-05-26 15:40:00,238.78,238.91,238.68,238.82,16681.0,212.0444,212.1598,211.9556,212.0799,16681.0
2020-05-26 15:45:00,238.82,238.9,238.43,238.61,21017.0,212.0799,212.1509,211.7336,211.8934,21017.0
2020-05-26 15:50:00,238.59,239.15,238.51,238.6,33589.0,211.8756,212.3729,211.8046,211.8845,33589.0
2020-05-26 15:55:00,238.58,238.62,237.24,237.66,77503.0,211.8668,211.9023,210.6768,211.0498,77503.0
2020-05-27 09:30:00,240.25,240.65,238.61,240.48,25436.0,213.3498,213.705,211.8934,213.554,25436.0
2020-05-27 09:35:00,240.23,240.58,240.1,240.24,2440.0,213.332,213.6428,213.2166,213.3409,2440.0
2020-05-27 09:40:00,240.23,240.35,240.04,240.3,7379.0,213.332,213.4386,213.1633,213.3942,7379.0
2020-05-27 09:45:00,240.29,240.29,239.12,239.39,8686.0,213.3853,213.3853,212.3463,212.5861,8686.0
2020-05-27 09:50:00,239.25,239.34,238.0,238.29,8681.0,212.4617,212.5417,211.3517,211.6092,8681.0
2020-05-27 09:55:00,238.17,238.52,238.14,238.24,2848.0,211.5027,211.8135,211.476,211.5648,2848.0
2020-05-27 10:00:00,238.01,238.57,237.75,238.38,12599.0,211.3606,211.8579,211.1297,211.6892,12599.0
2020-05-27 10:05:00,238.43,239.04,238.43,238.87,7082.0,211.7336,212.2753,211.7336,212.1243,7082.0
2020-05-27 10:10:00,238.81,239.16,238.7,238.92,10526.0,212.071,212.3818,211.9733,212.1687,10526.0
2020-05-27 10:15:00,238.86,238.95,238.44,238.95,7136.0,212.1154,212.1953,211.7424,212.1953,7136.0
2020-05-27 10:20:00,239.05,239.06,238.15,238.34,2501.0,212.2841,212.293,211.4849,211.6536,2501.0
2020-05-27 10:25:00,238.24,238.33,238.05,238.25,2108.0,211.5648,211.6448,211.3961,211.5737,2108.0
2020-05-27 10:30:00,238.27,238.27,237.33,237.36,3149.0,211.5915,211.5915,210.7567,210.7834,3149.0
2020-05-27 10:35:00,237.44,237.64,236.6,237.18,14001.0,210.8544,211.032,210.1085,210.6235,14001.0
2020-05-27 10:40:00,236.92,236.92,236.21,236.48,7770.0,210.3926,210.3926,209.7621,210.0019,7770.0
2020-05-27 10:45:00,236.59,236.6,235.77,235.84,4969.0,210.0996,210.1085,209.3714,209.4336,4969.0
2020-05-27 10:50:00,235.83,236.1,235.73,235.73,3968.0,209.4247,209.6644,209.3359,209.3359,3968.0
2020-05-27 10:55:00,235.7,235.83,235.63,235.8,5250.0,209.3092,209.4247,209.2471,209.398,5250.0
2020-05-27 11:00:00,235.77,236.18,235.45,235.85,8216.0,209.3714,209.7355,209.0872,209.4424,8216.0
2020-05-27 11:05:00,235.73,236.35,235.73,236.06,3524.0,209.3359,209.8865,209.3359,209.6289,3524.0
2020-05-27 11:10:00,236.01,236.62,236.01,236.61,6863.0,209.5845,210.1262,209.5845,210.1173,6863.0
2020-05-27 11:15:00,236.59,236.69,236.29,236.69,5026.0,210.0996,210.1884,209.8332,210.1884,5026.0
2020-05-27 11:20:00,236.59,236.59,236.38,236.47,4421.0,210.0996,210.0996,209.9131,209.993,4421.0
2020-05-27 11:25:00,236.53,236.95,236.53,236.54,4940.0,210.0463,210.4193,210.0463,210.0552,4940.0
2020-05-27 11:30:00,236.54,236.75,236.53,236.64,2773.0,210.0552,210.2417,210.0463,210.144,2773.0
2020-05-27 11:35:00,236.65,236.65,234.81,235.36,10836.0,210.1529,210.1529,208.5189,209.0073,10836.0
2020-05-27 11:40:00,235.05,235.08,234.18,234.39,3961.0,208.732,208.7587,207.9594,208.1459,3961.0
2020-05-27 11:45:00,234.32,234.54,234.2,234.48,4471.0,208.0837,208.2791,207.9772,208.2258,4471.0
2020-05-27 11:50:00,234.4,234.54,234.26,234.39,6181.0,208.1548,208.2791,208.0305,208.1459,6181.0
2020-05-27 11:55:00,234.27,234.8,234.27,234.61,5993.0,208.0393,208.51,208.0393,208.3413,5993.0
2020-05-27 12:00:00,234.65,234.94,234.44,234.56,5846.0,208.3768,208.6343,208.1903,208.2969,5846.0
2020-05-27 12:05:00,234.56,234.66,234.26,234.61,7306.0,208.2969,208.3857,208.0305,208.3413,7306.0
2020-05-27 12:10:00,234.55,234.58,234.06,234.11,6878.0,208.288,208.3146,207.8529,207.8973,6878.0
2020-05-27 12:15:00,234.07,234.25,233.94,234.0,8456.0,207.8617,208.0216,207.7463,207.7996,8456.0
2020-05-27 12:20:00,234.0,234.07,233.5,233.63,12004.0,207.7996,207.8617,207.3556,207.471,12004.0
2020-05-27 12:25:00,233.66,234.08,233.51,233.61,14596.0,207.4976,207.8706,207.3644,207.4532,14596.0
2020-05-27 12:30:00,233.58,233.63,232.71,232.75,14753.0,207.4266,207.471,206.654,206.6895,14753.0
2020-05-27 12:35:00,232.84,232.96,232.63,232.64,7943.0,206.7695,206.876,206.583,206.5919,7943.0
2020-05-27 12:40:00,232.65,232.73,232.4,232.62,9575.0,206.6007,206.6718,206.3787,206.5741,9575.0
2020-05-27 12:45:00,232.9,233.5,232.8,233.45,6432.0,206.8227,207.3556,206.7339,207.3112,6432.0
2020-05-27 12:50:00,233.45,233.45,233.08,233.16,5779.0,207.3112,207.3112,206.9826,207.0536,5779.0
2020-05-27 12:55:00,233.11,233.14,232.95,233.14,4218.0,207.0092,207.0359,206.8671,207.0359,4218.0
2020-05-27 13:00:00,233.24,233.8,232.74,233.58,7963.0,207.1247,207.622,206.6807,207.4266,7963.0
2020-05-27 13:05:00,233.55,234.09,233.48,234.09,4823.0,207.4,207.8795,207.3378,207.8795,4823.0
2020-05-27 13:10:00,234.15,234.22,233.75,234.03,5522.0,207.9328,207.9949,207.5776,207.8262,5522.0
2020-05-27 13:15:00,234.1,234.12,233.9,234.03,4023.0,207.8884,207.9061,207.7108,207.8262,4023.0
2020-05-27 13:20:00,234.16,234.43,234.12,234.36,3211.0,207.9417,208.1814,207.9061,208.1193,3211.0
2020-05-27 13:25:00,234.31,234.42,233.81,233.81,3712.0,208.0749,208.1726,207.6309,207.6309,3712.0
2020-05-27 13:30:00,233.86,233.95,233.34,233.46,5591.0,207.6753,207.7552,207.2135,207.32,5591.0
2020-05-27 13:35:00,233.48,233.5,233.19,233.43,6230.0,207.3378,207.3556,207.0803,207.2934,6230.0
2020-05-27 13:40:00,233.38,233.51,233.3,233.51,4451.0,207.249,207.3644,207.178,207.3644,4451.0
2020-05-27 13:45:00,233.53,233.54,233.35,233.51,3064.0,207.3822,207.3911,207.2224,207.3644,3064.0
2020-05-27 13:50:00,233.47,233.71,233.46,233.71,1100.0,207.3289,207.5421,207.32,207.5421,1100.0
2020-05-27 13:55:00,233.8,233.97,233.72,233.8,3458.0,207.622,207.7729,207.5509,207.622,3458.0
2020-05-27 14:00:00,233.83,234.22,233.82,234.2,10575.0,207.6486,207.9949,207.6397,207.9772,10575.0
2020-05-27 14:05:00,234.21,234.25,234.14,234.25,3081.0,207.9861,208.0216,207.9239,208.0216,3081.0
2020-05-27 14:10:00,234.26,234.54,234.26,234.53,9010.0,208.0305,208.2791,208.0305,208.2702,9010.0
2020-05-27 14:15:00,234.58,234.81,234.58,234.7,4814.0,208.3146,208.5189,208.3146,208.4212,4814.0
2020-05-27 14:20:00,234.76,234.8,234.41,234.41,2867.0,208.4745,208.51,208.1637,208.1637,2867.0
2020-05-27 14:25:00,234.46,234.68,234.46,234.59,5871.0,208.2081,208.4034,208.2081,208.3235,5871.0
2020-05-27 14:30:00,234.63,234.73,234.6,234.69,3868.0,208.359,208.4478,208.3324,208.4123,3868.0
2020-05-27 14:35:00,234.7,234.7,234.4,234.42,3958.0,208.4212,208.4212,208.1548,208.1726,3958.0
2020-05-27 14:40:00,234.4,234.42,233.97,233.97,6499.0,208.1548,208.1726,207.7729,207.7729,6499.0
2020-05-27 14:45:00,234.02,234.2,233.9,234.2,7651.0,207.8173,207.9772,207.7108,207.9772,7651.0
2020-05-27 14:50:00,234.28,234.86,234.27,234.86,2557.0,208.0482,208.5633,208.0393,208.5633,2557.0
2020-05-27 14:55:00,234.9,234.97,234.82,234.88,4797.0,208.5988,208.661,208.5278,208.581,4797.0
2020-05-27 15:00:00,234.79,234.89,234.53,234.7,7450.0,208.5011,208.5899,208.2702,208.4212,7450.0
2020-05-27 15:05:00,234.65,234.65,234.24,234.59,6834.0,208.3768,208.3768,208.0127,208.3235,6834.0
2020-05-27 15:10:00,234.68,234.94,234.65,234.84,4800.0,208.4034,208.6343,208.3768,208.5455,4800.0
2020-05-27 15:15:00,234.84,234.86,234.64,234.78,6762.0,208.5455,208.5633,208.3679,208.4922,6762.0
2020-05-27 15:20:00,234.83,234.86,234.62,234.77,4268.0,208.5366,208.5633,208.3502,208.4834,4268.0
2020-05-27 15:25:00,234.72,235.09,234.72,235.07,6525.0,208.439,208.7675,208.439,208.7498,6525.0
2020-05-27 15:30:00,235.01,235.12,234.78,234.81,8760.0,208.6965,208.7942,208.4922,208.5189,8760.0
2020-05-27 15:35:00,234.81,234.84,234.36,234.62,13467.0,208.5189,208.5455,208.1193,208.3502,13467.0
2020-05-27 15:40:00,234.7,235.35,234.67,235.31,13360.0,208.4212,208.9984,208.3946,208.9629,13360.0
2020-05-27 15:45:00,235.26,235.32,235.09,235.29,29290.0,208.9185,208.9718,208.7675,208.9451,29290.0
2020-05-27 15:50:00,235.32,235.6,234.82,234.82,29190.0,208.9718,209.2204,208.5278,208.5278,29190.0
2020-05-27 15:55:00,234.83,235.46,234.58,235.13,51776.0,208.5366,209.0961,208.3146,208.8031,51776.0
2020-05-28 09:30:00,239.09,239.5,238.17,238.17,22242.0,212.3197,212.6838,211.5027,211.5027,22242.0
2020-05-28 09:35:00,238.7,238.99,237.63,237.86,6468.0,211.9733,212.2309,211.0231,211.2274,6468.0
2020-05-28 09:40:00,238.08,238.35,236.66,236.82,11474.0,211.4228,211.6625,210.1617,210.3038,11474.0
2020-05-28 09:45:00,236.71,237.14,236.71,236.92,6497.0,210.2061,210.588,210.2061,210.3926,6497.0
2020-05-28 09:50:00,236.99,237.81,236.99,237.54,5404.0,210.4548,211.183,210.4548,210.9432,5404.0
2020-05-28 09:55:00,237.53,237.93,237.28,237.91,4300.0,210.9343,211.2895,210.7123,211.2718,4300.0
2020-05-28 10:00:00,237.78,238.28,237.7,237.97,7776.0,211.1563,211.6004,211.0853,211.3251,7776.0
2020-05-28 10:05:00,237.96,238.3,237.94,238.14,4455.0,211.3162,211.6181,211.2984,211.476,4455.0
2020-05-28 10:10:00,238.23,238.79,238.22,238.62,14013.0,211.556,212.0533,211.5471,211.9023,14013.0
2020-05-28 10:15:00,238.61,238.75,237.86,238.07,6104.0,211.8934,212.0177,211.2274,211.4139,6104.0
2020-05-28 10:20:00,238.19,238.42,238.09,238.27,4790.0,211.5204,211.7247,211.4316,211.5915,4790.0
2020-05-28 10:25:00,238.3,238.55,238.24,238.28,3625.0,211.6181,211.8401,211.5648,211.6004,3625.0
2020-05-28 10:30:00,238.26,238.5,238.0,238.5,4954.0,211.5826,211.7957,211.3517,211.7957,4954.0
2020-05-28 10:35:00,238.53,238.84,238.48,238.83,3308.0,211.8224,212.0977,211.778,212.0888,3308.0
2020-05-28 10:40:00,238.93,239.63,238.93,239.57,1918.0,212.1776,212.7992,212.1776,212.7459,1918.0
2020-05-28 10:45:00,239.58,239.75,239.49,239.71,4993.0,212.7548,212.9058,212.6749,212.8702,4993.0
2020-05-28 10:50:00,239.65,240.09,239.64,240.02,4669.0,212.817,213.2077,212.8081,213.1455,4669.0
2020-05-28 10:55:00,240.0,240.25,239.88,240.24,3513.0,213.1278,213.3498,213.0212,213.3409,3513.0
2020-05-28 11:00:00,240.3,240.35,240.05,240.34,3020.0,213.3942,213.4386,213.1722,213.4297,3020.0
2020-05-28 11:05:00,240.41,240.69,240.13,240.13,5770.0,213.4919,213.7405,213.2432,213.2432,5770.0
2020-05-28 11:10:00,240.04,240.3,239.88,240.3,5655.0,213.1633,213.3942,213.0212,213.3942,5655.0
2020-05-28 11:15:00,240.21,240.4,240.21,240.31,6722.0,213.3143,213.483,213.3143,213.4031,6722.0
2020-05-28 11:20:00,240.27,240.41,240.02,240.15,6874.0,213.3675,213.4919,213.1455,213.261,6874.0
2020-05-28 11:25:00,240.15,240.49,239.96,240.49,6282.0,213.261,213.5629,213.0923,213.5629,6282.0
2020-05-28 11:30:00,240.45,240.73,240.45,240.69,4488.0,213.5274,213.776,213.5274,213.7405,4488.0
2020-05-28 11:35:00,240.58,240.84,240.54,240.66,4432.0,213.6428,213.8737,213.6073,213.7139,4432.0
2020-05-28 11:40:00,240.62,240.94,240.43,240.81,11489.0,213.6784,213.9625,213.5096,213.8471,11489.0
2020-05-28 11:45:00,240.8,240.8,240.56,240.74,2501.0,213.8382,213.8382,213.6251,213.7849,2501.0
2020-05-28 11:50:00,240.74,240.83,240.69,240.69,1637.0,213.7849,213.8648,213.7405,213.7405,1637.0
2020-05-28 11:55:00,240.69,240.82,240.61,240.76,2500.0,213.7405,213.856,213.6695,213.8027,2500.0
2020-05-28 12:00:00,240.8,240.8,240.61,240.63,2500.0,213.8382,213.8382,213.6695,213.6872,2500.0
2020-05-28 12:05:00,240.65,240.95,240.65,240.86,2685.0,213.705,213.9714,213.705,213.8915,2685.0
2020-05-28 12:10:00,240.75,240.83,240.7,240.73,3054.0,213.7938,213.8648,213.7494,213.776,3054.0
2020-05-28 12:15:00,240.66,240.78,240.46,240.59,2941.0,213.7139,213.8204,213.5363,213.6517,2941.0
2020-05-28 12:20:00,240.6,240.85,240.56,240.66,3695.0,213.6606,213.8826,213.6251,213.7139,3695.0
2020-05-28 12:25:00,240.68,240.73,240.53,240.68,3742.0,213.7316,213.776,213.5984,213.7316,3742.0
2020-05-28 12:30:00,240.64,240.77,240.59,240.59,5797.0,213.6961,213.8116,213.6517,213.6517,5797.0
2020-05-28 12:35:00,240.59,241.18,240.59,241.07,4708.0,213.6517,214.1757,213.6517,214.078,4708.0
2020-05-28 12:40:00,241.04,241.27,241.04,241.17,2440.0,214.0513,214.2556,214.0513,214.1668,2440.0
2020-05-28 12:45:00,241.11,241.19,241.03,241.18,4200.0,214.1135,214.1845,214.0424,214.1757,4200.0
2020-05-28 12:50:00,241.05,241.27,241.04,241.22,1731.0,214.0602,214.2556,214.0513,214.2112,1731.0
2020-05-28 12:55:00,241.23,241.5,241.09,241.42,5200.0,214.2201,214.4598,214.0957,214.3888,5200.0
2020-05-28 13:00:00,241.49,241.65,241.4,241.55,5869.0,214.4509,214.593,214.371,214.5042,5869.0
2020-05-28 13:05:00,241.51,241.56,241.25,241.4,4020.0,214.4687,214.5131,214.2378,214.371,4020.0
2020-05-28 13:10:00,241.37,241.37,241.18,241.29,6490.0,214.3444,214.3444,214.1757,214.2733,6490.0
2020-05-28 13:15:00,241.31,241.36,241.19,241.21,7390.0,214.2911,214.3355,214.1845,214.2023,7390.0
2020-05-28 13:20:00,241.2,241.43,241.16,241.4,5295.0,214.1934,214.3977,214.1579,214.371,5295.0
2020-05-28 13:25:00,241.34,241.82,241.34,241.8,4800.0,214.3177,214.744,214.3177,214.7262,4800.0
2020-05-28 13:30:00,241.81,241.83,241.7,241.82,3001.0,214.7351,214.7529,214.6374,214.744,3001.0
2020-05-28 13:35:00,241.78,241.78,241.63,241.63,5354.0,214.7085,214.7085,214.5753,214.5753,5354.0
2020-05-28 13:40:00,241.59,241.64,241.47,241.5,2985.0,214.5397,214.5841,214.4332,214.4598,2985.0
2020-05-28 13:45:00,241.6,241.73,241.57,241.68,4598.0,214.5486,214.6641,214.522,214.6197,4598.0
2020-05-28 13:50:00,241.65,241.65,241.4,241.64,11597.0,214.593,214.593,214.371,214.5841,11597.0
2020-05-28 13:55:00,241.7,241.92,241.7,241.79,2425.0,214.6374,214.8328,214.6374,214.7174,2425.0
2020-05-28 14:00:00,241.89,242.28,241.88,242.23,2804.0,214.8062,215.1525,214.7973,215.1081,2804.0
2020-05-28 14:05:00,242.2,242.24,241.86,241.92,6547.0,215.0814,215.117,214.7795,214.8328,6547.0
2020-05-28 14:10:00,241.87,241.94,241.84,241.94,1420.0,214.7884,214.8506,214.7618,214.8506,1420.0
2020-05-28 14:15:00,241.91,242.27,241.88,242.27,6830.0,214.8239,215.1436,214.7973,215.1436,6830.0
2020-05-28 14:20:00,242.3,242.45,242.27,242.38,5014.0,215.1702,215.3035,215.1436,215.2413,5014.0
2020-05-28 14:25:00,242.4,242.41,242.0,242.12,2676.0,215.2591,215.2679,214.9038,215.0104,2676.0
2020-05-28 14:30:00,242.18,242.62,242.18,242.46,3960.0,215.0637,215.4544,215.0637,215.3123,3960.0
2020-05-28 14:35:00,242.56,242.68,242.16,242.17,4304.0,215.4011,215.5077,215.0459,215.0548,4304.0
2020-05-28 14:40:00,242.25,242.25,242.07,242.14,5366.0,215.1258,215.1258,214.966,215.0282,5366.0
2020-05-28 14:45:00,242.11,242.14,241.98,242.05,9377.0,215.0015,215.0282,214.8861,214.9482,9377.0
2020-05-28 14:50:00,242.06,242.17,241.83,241.97,8033.0,214.9571,215.0548,214.7529,214.8772,8033.0
2020-05-28 14:55:00,241.91,242.42,241.81,242.28,9294.0,214.8239,215.2768,214.7351,215.1525,9294.0
2020-05-28 15:00:00,242.32,242.51,242.22,242.47,7623.0,215.188,215.3567,215.0992,215.3212,7623.0
2020-05-28 15:05:00,242.45,242.45,242.23,242.28,3699.0,215.3035,215.3035,215.1081,215.1525,3699.0
2020-05-28 15:10:00,242.27,242.62,242.14,242.58,3171.0,215.1436,215.4544,215.0282,215.4189,3171.0
2020-05-28 15:15:00,242.69,242.69,241.67,241.77,5007.0,215.5166,215.5166,214.6108,214.6996,5007.0
2020-05-28 15:20:00,241.54,241.95,241.54,241.84,2055.0,214.4953,214.8594,214.4953,214.7618,2055.0
2020-05-28 15:25:00,241.8,242.12,241.63,241.63,5400.0,214.7262,215.0104,214.5753,214.5753,5400.0
2020-05-28 15:30:00,241.66,241.69,241.25,241.63,6308.0,214.6019,214.6285,214.2378,214.5753,6308.0
2020-05-28 15:35:00,241.55,241.68,241.34,241.61,2425.0,214.5042,214.6197,214.3177,214.5575,2425.0
2020-05-28 15:40:00,241.49,242.86,241.33,242.39,28408.0,214.4509,215.6675,214.3089,215.2502,28408.0
2020-05-28 15:45:00,242.41,242.44,241.47,241.51,11915.0,215.2679,215.2946,214.4332,214.4687,11915.0
2020-05-28 15:50:00,241.09,241.43,240.79,240.86,23481.0,214.0957,214.3977,213.8293,213.8915,23481.0
2020-05-28 15:55:00,240.92,241.28,240.57,240.61,57455.0,213.9448,214.2645,213.634,213.6695,57455.0
2020-05-29 09:30:00,241.3,241.58,240.48,240.99,15083.0,214.2822,214.5309,213.554,214.0069,15083.0
2020-05-29 09:35:00,240.91,241.51,240.49,241.31,3604.0,213.9359,214.4687,213.5629,214.2911,3604.0
2020-05-29 09:40:00,241.01,241.01,240.3,240.67,1600.0,214.0247,214.0247,213.3942,213.7228,1600.0
2020-05-29 09:45:00,240.64,241.24,240.51,240.9,6408.0,213.6961,214.2289,213.5807,213.927,6408.0
2020-05-29 09:50:00,241.0,241.56,240.91,241.5,3120.0,214.0158,214.5131,213.9359,214.4598,3120.0
2020-05-29 09:55:00,241.59,241.59,240.68,240.68,4526.0,214.5397,214.5397,213.7316,213.7316,4526.0
2020-05-29 10:00:00,240.73,241.08,240.33,241.08,5810.0,213.776,214.0868,213.4208,214.0868,5810.0
2020-05-29 10:05:00,241.07,241.6,241.07,241.52,6392.0,214.078,214.5486,214.078,214.4776,6392.0
2020-05-29 10:10:00,241.73,242.76,241.45,242.76,4636.0,214.6641,215.5787,214.4154,215.5787,4636.0
2020-05-29 10:15:00,242.48,242.9,242.3,242.57,6753.0,215.3301,215.7031,215.1702,215.41,6753.0
2020-05-29 10:20:00,242.48,242.89,241.98,242.11,7027.0,215.3301,215.6942,214.8861,215.0015,7027.0
2020-05-29 10:25:00,242.15,242.21,241.38,241.41,4956.0,215.037,215.0903,214.3533,214.3799,4956.0
2020-05-29 10:30:00,241.72,242.15,241.72,241.94,3500.0,214.6552,215.037,214.6552,214.8506,3500.0
2020-05-29 10:35:00,241.68,241.68,241.35,241.36,1500.0,214.6197,214.6197,214.3266,214.3355,1500.0
2020-05-29 10:40:00,241.26,241.54,240.99,241.45,3344.0,214.2467,214.4953,214.0069,214.4154,3344.0
2020-05-29 10:45:00,241.28,241.37,240.81,241.18,3101.0,214.2645,214.3444,213.8471,214.1757,3101.0
2020-05-29 10:50:00,241.03,241.29,240.71,240.71,2456.0,214.0424,214.2733,213.7583,213.7583,2456.0
2020-05-29 10:55:00,240.74,240.99,240.52,240.99,4430.0,213.7849,214.0069,213.5896,214.0069,4430.0
2020-05-29 11:00:00,240.97,241.19,240.55,240.84,3527.0,213.9892,214.1845,213.6162,213.8737,3527.0
2020-05-29 11:05:00,240.84,240.88,240.47,240.47,3000.0,213.8737,213.9092,213.5451,213.5451,3000.0
2020-05-29 11:10:00,240.34,240.76,240.34,240.73,3007.0,213.4297,213.8027,213.4297,213.776,3007.0
2020-05-29 11:15:00,240.84,241.15,240.69,240.95,6749.0,213.8737,214.149,213.7405,213.9714,6749.0
2020-05-29 11:20:00,240.98,241.11,240.91,241.11,2904.0,213.998,214.1135,213.9359,214.1135,2904.0
2020-05-29 11:25:00,241.03,241.27,240.77,240.88,3251.0,214.0424,214.2556,213.8116,213.9092,3251.0
2020-05-29 11:30:00,240.88,241.43,240.77,241.15,5124.0,213.9092,214.3977,213.8116,214.149,5124.0
2020-05-29 11:35:00,240.96,241.47,240.96,241.35,1986.0,213.9803,214.4332,213.9803,214.3266,1986.0
2020-05-29 11:40:00,241.29,241.36,240.68,240.68,3700.0,214.2733,214.3355,213.7316,213.7316,3700.0
2020-05-29 11:45:00,240.62,241.01,240.59,240.99,1701.0,213.6784,214.0247,213.6517,214.0069,1701.0
2020-05-29 11:50:00,241.0,241.15,240.96,241.03,1321.0,214.0158,214.149,213.9803,214.0424,1321.0
2020-05-29 11:55:00,241.11,241.13,241.11,241.12,600.0,214.1135,214.1313,214.1135,214.1224,600.0
2020-05-29 12:00:00,240.93,241.51,240.89,241.37,4819.0,213.9536,214.4687,213.9181,214.3444,4819.0
2020-05-29 12:05:00,241.41,241.64,241.16,241.22,4765.0,214.3799,214.5841,214.1579,214.2112,4765.0
2020-05-29 12:10:00,241.28,241.46,241.28,241.36,1409.0,214.2645,214.4243,214.2645,214.3355,1409.0
2020-05-29 12:15:00,241.34,241.34,241.0,241.06,1714.0,214.3177,214.3177,214.0158,214.0691,1714.0
2020-05-29 12:20:00,241.09,241.23,241.08,241.09,1691.0,214.0957,214.2201,214.0868,214.0957,1691.0
2020-05-29 12:25:00,241.07,241.31,241.03,241.23,2661.0,214.078,214.2911,214.0424,214.2201,2661.0
2020-05-29 12:30:00,241.25,241.44,241.13,241.13,12095.0,214.2378,214.4065,214.1313,214.1313,12095.0
2020-05-29 12:35:00,241.18,241.25,240.94,241.02,3388.0,214.1757,214.2378,213.9625,214.0336,3388.0
2020-05-29 12:40:00,240.96,241.07,240.88,240.93,1543.0,213.9803,214.078,213.9092,213.9536,1543.0
2020-05-29 12:45:00,240.94,240.94,240.8,240.8,1401.0,213.9625,213.9625,213.8382,213.8382,1401.0
2020-05-29 12:50:00,240.85,240.85,240.2,240.22,4483.0,213.8826,213.8826,213.3054,213.3231,4483.0
2020-05-29 12:55:00,240.39,241.99,240.39,241.57,4932.0,213.4741,214.895,213.4741,214.522,4932.0
2020-05-29 13:00:00,241.54,241.64,241.17,241.29,2002.0,214.4953,214.5841,214.1668,214.2733,2002.0
2020-05-29 13:05:00,241.15,241.45,241.11,241.4,2213.0,214.149,214.4154,214.1135,214.371,2213.0
2020-05-29 13:10:00,241.21,241.59,241.18,241.51,2816.0,214.2023,214.5397,214.1757,214.4687,2816.0
2020-05-29 13:15:00,241.56,241.66,241.33,241.33,1350.0,214.5131,214.6019,214.3089,214.3089,1350.0
2020-05-29 13:20:00,241.42,241.42,241.15,241.16,3106.0,214.3888,214.3888,214.149,214.1579,3106.0
2020-05-29 13:25:00,241.26,241.51,241.13,241.4,2504.0,214.2467,214.4687,214.1313,214.371,2504.0
2020-05-29 13:30:00,241.37,241.42,241.27,241.28,3205.0,214.3444,214.3888,214.2556,214.2645,3205.0
2020-05-29 13:35:00,241.25,241.25,240.7,240.76,3290.0,214.2378,214.2378,213.7494,213.8027,3290.0
2020-05-29 13:40:00,240.78,240.91,240.71,240.71,3304.0,213.8204,213.9359,213.7583,213.7583,3304.0
2020-05-29 13:45:00,240.79,241.08,240.71,241.04,4219.0,213.8293,214.0868,213.7583,214.0513,4219.0
2020-05-29 13:50:00,241.05,241.11,240.68,241.03,6698.0,214.0602,214.1135,213.7316,214.0424,6698.0
2020-05-29 13:55:00,240.99,241.11,240.93,241.02,1344.0,214.0069,214.1135,213.9536,214.0336,1344.0
2020-05-29 14:00:00,241.03,241.2,240.71,240.71,3188.0,214.0424,214.1934,213.7583,213.7583,3188.0
2020-05-29 14:05:00,240.64,241.75,240.39,241.65,14691.0,213.6961,214.6818,213.4741,214.593,14691.0
2020-05-29 14:10:00,241.76,242.03,241.45,241.46,5935.0,214.6907,214.9305,214.4154,214.4243,5935.0
2020-05-29 14:15:00,241.43,241.75,241.22,241.75,3900.0,214.3977,214.6818,214.2112,214.6818,3900.0
2020-05-29 14:20:00,241.8,241.88,241.53,241.88,2408.0,214.7262,214.7973,214.4865,214.7973,2408.0
2020-05-29 14:25:00,241.8,242.4,241.78,242.27,2000.0,214.7262,215.2591,214.7085,215.1436,2000.0
2020-05-29 14:30:00,242.22,242.61,242.05,242.5,9993.0,215.0992,215.4455,214.9482,215.3479,9993.0
2020-05-29 14:35:00,242.59,242.63,241.88,241.88,2348.0,215.4278,215.4633,214.7973,214.7973,2348.0
2020-05-29 14:40:00,241.8,241.89,241.49,241.54,3193.0,214.7262,214.8062,214.4509,214.4953,3193.0
2020-05-29 14:45:00,241.55,241.62,241.17,241.17,2874.0,214.5042,214.5664,214.1668,214.1668,2874.0
2020-05-29 14:50:00,240.96,240.96,239.55,240.39,7584.0,213.9803,213.9803,212.7282,213.4741,7584.0
2020-05-29 14:55:00,240.56,242.12,240.15,241.87,10875.0,213.6251,215.0104,213.261,214.7884,10875.0
2020-05-29 15:00:00,242.14,242.97,241.95,242.97,9256.0,215.0282,215.7652,214.8594,215.7652,9256.0
2020-05-29 15:05:00,242.83,242.83,242.36,242.5,5335.0,215.6409,215.6409,215.2235,215.3479,5335.0
2020-05-29 15:10:00,242.45,242.79,242.02,242.05,6348.0,215.3035,215.6054,214.9216,214.9482,6348.0
2020-05-29 15:15:00,242.12,242.12,241.63,242.03,8108.0,215.0104,215.0104,214.5753,214.9305,8108.0
2020-05-29 15:20:00,242.02,242.38,241.76,242.32,13657.0,214.9216,215.2413,214.6907,215.188,13657.0
2020-05-29 15:25:00,242.27,242.27,241.66,241.95,5067.0,215.1436,215.1436,214.6019,214.8594,5067.0
2020-05-29 15:30:00,241.95,242.3,241.3,241.36,9041.0,214.8594,215.1702,214.2822,214.3355,9041.0
2020-05-29 15:35:00,241.5,241.87,241.38,241.84,4068.0,214.4598,214.7884,214.3533,214.7618,4068.0
2020-05-29 15:40:00,241.71,242.02,241.49,241.99,4905.0,214.6463,214.9216,214.4509,214.895,4905.0
2020-05-29 15:45:00,241.99,242.18,240.92,241.5,15109.0,214.895,215.0637,213.9448,214.4598,15109.0
2020-05-29 15:50:00,241.37,242.36,241.35,242.14,45255.0,214.3444,215.2235,214.3266,215.0282,45255.0
2020-05-29 15:55:00,242.12,242.54,241.67,241.76,48664.0,215.0104,215.3834,214.6108,214.6907,48664.0
2020-06-01 09:30:00,242.11,243.8,241.77,242.77,22094.0,215.0015,216.5023,214.6996,215.5876,22094.0
2020-06-01 09:35:00,242.87,243.39,242.52,243.08,9043.0,215.6764,216.1382,215.3656,215.8629,9043.0
2020-06-01 09:40:00,243.21,243.5,242.84,242.98,2730.0,215.9784,216.2359,215.6498,215.7741,2730.0
2020-06-01 09:45:00,242.64,242.8,241.98,241.98,2000.0,215.4722,215.6143,214.8861,214.8861,2000.0
2020-06-01 09:50:00,241.95,242.13,241.04,241.1,4876.0,214.8594,215.0193,214.0513,214.1046,4876.0
2020-06-01 09:55:00,241.05,241.09,240.38,240.38,3647.0,214.0602,214.0957,213.4652,213.4652,3647.0
2020-06-01 10:00:00,240.05,240.45,239.43,240.17,16702.0,213.1722,213.5274,212.6216,213.2787,16702.0
2020-06-01 10:05:00,240.2,241.38,240.2,241.25,2514.0,213.3054,214.3533,213.3054,214.2378,2514.0
2020-06-01 10:10:00,241.14,241.73,241.09,241.17,2797.0,214.1401,214.6641,214.0957,214.1668,2797.0
2020-06-01 10:15:00,241.27,241.54,240.74,241.45,1834.0,214.2556,214.4953,213.7849,214.4154,1834.0
2020-06-01 10:20:00,241.41,242.19,241.39,242.04,3687.0,214.3799,215.0726,214.3621,214.9394,3687.0
2020-06-01 10:25:00,241.96,242.21,241.57,242.0,8949.0,214.8683,215.0903,214.522,214.9038,8949.0
2020-06-01 10:30:00,242.03,242.3,241.85,241.88,7584.0,214.9305,215.1702,214.7706,214.7973,7584.0
2020-06-01 10:35:00,241.93,242.28,241.89,241.98,7877.0,214.8417,215.1525,214.8062,214.8861,7877.0
2020-06-01 10:40:00,242.02,242.16,241.85,241.98,7574.0,214.9216,215.0459,214.7706,214.8861,7574.0
2020-06-01 10:45:00,241.97,241.98,241.79,241.89,3720.0,214.8772,214.8861,214.7174,214.8062,3720.0
2020-06-01 10:50:00,241.97,242.12,241.68,242.07,4115.0,214.8772,215.0104,214.6197,214.966,4115.0
2020-06-01 10:55:00,242.09,242.09,241.83,241.96,7013.0,214.9838,214.9838,214.7529,214.8683,7013.0
2020-06-01 11:00:00,241.97,242.11,241.69,241.9,6257.0,214.8772,215.0015,214.6285,214.815,6257.0
2020-06-01 11:05:00,241.72,241.98,241.62,241.97,2077.0,214.6552,214.8861,214.5664,214.8772,2077.0
2020-06-01 11:10:00,241.9,241.94,241.34,241.4,4900.0,214.815,214.8506,214.3177,214.371,4900.0
2020-06-01 11:15:00,241.2,241.3,241.06,241.09,3466.0,214.1934,214.2822,214.0691,214.0957,3466.0
2020-06-01 11:20:00,241.27,241.45,240.97,241.33,2308.0,214.2556,214.4154,213.9892,214.3089,2308.0
2020-06-01 11:25:00,241.47,241.66,241.41,241.66,1907.0,214.4332,214.6019,214.3799,214.6019,1907.0
2020-06-01 11:30:00,241.72,241.72,241.08,241.22,6650.0,214.6552,214.6552,214.0868,214.2112,6650.0
2020-06-01 11:35:00,241.23,241.46,241.12,241.46,1950.0,214.2201,214.4243,214.1224,214.4243,1950.0
2020-06-01 11:40:00,241.52,241.75,241.43,241.75,2207.0,214.4776,214.6818,214.3977,214.6818,2207.0
2020-06-01 11:45:00,241.79,241.98,241.61,241.7,3239.0,214.7174,214.8861,214.5575,214.6374,3239.0
2020-06-01 11:50:00,241.82,241.88,241.65,241.77,5192.0,214.744,214.7973,214.593,214.6996,5192.0
2020-06-01 11:55:00,241.81,242.11,241.8,241.95,4209.0,214.7351,215.0015,214.7262,214.8594,4209.0
2020-06-01 12:00:00,241.98,242.1,241.8,242.07,4397.0,214.8861,214.9926,214.7262,214.966,4397.0
2020-06-01 12:05:00,242.14,242.26,242.03,242.04,4161.0,215.0282,215.1347,214.9305,214.9394,4161.0
2020-06-01 12:10:00,242.03,242.13,242.01,242.11,2753.0,214.9305,215.0193,214.9127,215.0015,2753.0
2020-06-01 12:15:00,242.15,242.2,241.94,242.1,4504.0,215.037,215.0814,214.8506,214.9926,4504.0
2020-06-01 12:20:00,242.1,242.52,242.0,242.52,3415.0,214.9926,215.3656,214.9038,215.3656,3415.0
2020-06-01 12:25:00,242.5,242.51,242.19,242.33,3283.0,215.3479,215.3567,215.0726,215.1969,3283.0
2020-06-01 12:30:00,242.46,242.77,242.46,242.74,1800.0,215.3123,215.5876,215.3123,215.561,1800.0
2020-06-01 12:35:00,242.7,242.81,242.52,242.52,2500.0,215.5255,215.6231,215.3656,215.3656,2500.0
2020-06-01 12:40:00,242.53,242.86,242.53,242.8,3031.0,215.3745,215.6675,215.3745,215.6143,3031.0
2020-06-01 12:45:00,242.8,243.03,242.79,243.03,3302.0,215.6143,215.8185,215.6054,215.8185,3302.0
2020-06-01 12:50:00,243.08,243.12,242.8,242.83,2823.0,215.8629,215.8984,215.6143,215.6409,2823.0
2020-06-01 12:55:00,242.85,243.0,242.71,242.96,4284.0,215.6587,215.7919,215.5343,215.7563,4284.0
2020-06-01 13:00:00,242.97,243.31,242.96,243.21,3337.0,215.7652,216.0672,215.7563,215.9784,3337.0
2020-06-01 13:05:00,243.17,243.23,243.04,243.19,2104.0,215.9428,215.9961,215.8274,215.9606,2104.0
2020-06-01 13:10:00,243.04,243.11,242.91,242.91,3100.0,215.8274,215.8896,215.7119,215.7119,3100.0
2020-06-01 13:15:00,242.9,243.28,242.9,243.14,3143.0,215.7031,216.0405,215.7031,215.9162,3143.0
2020-06-01 13:20:00,243.15,243.17,243.0,243.17,1518.0,215.9251,215.9428,215.7919,215.9428,1518.0
2020-06-01 13:25:00,243.21,243.59,243.17,243.56,3916.0,215.9784,216.3158,215.9428,216.2892,3916.0
2020-06-01 13:30:00,243.54,243.7,243.42,243.64,2226.0,216.2714,216.4135,216.1648,216.3602,2226.0
2020-06-01 13:35:00,243.67,244.03,243.61,244.02,6031.0,216.3869,216.7065,216.3336,216.6977,6031.0
2020-06-01 13:40:00,243.98,244.15,243.92,243.94,6466.0,216.6621,216.8131,216.6089,216.6266,6466.0
2020-06-01 13:45:00,243.96,244.1,243.83,244.06,39942.0,216.6444,216.7687,216.5289,216.7332,39942.0
2020-06-01 13:50:00,244.01,244.03,243.71,243.84,3216.0,216.6888,216.7065,216.4224,216.5378,3216.0
2020-06-01 13:55:00,243.84,243.94,243.76,243.8,2745.0,216.5378,216.6266,216.4668,216.5023,2745.0
2020-06-01 14:00:00,243.78,243.93,243.65,243.83,8094.0,216.4845,216.6177,216.3691,216.5289,8094.0
2020-06-01 14:05:00,243.81,244.0,243.78,243.98,4019.0,216.5112,216.6799,216.4845,216.6621,4019.0
2020-06-01 14:10:00,244.01,244.01,243.85,244.01,3853.0,216.6888,216.6888,216.5467,216.6888,3853.0
2020-06-01 14:15:00,243.95,244.09,243.85,243.86,4630.0,216.6355,216.7598,216.5467,216.5556,4630.0
2020-06-01 14:20:00,243.91,244.07,243.83,243.95,3850.0,216.6,216.7421,216.5289,216.6355,3850.0
2020-06-01 14:25:00,243.98,244.02,243.65,243.77,3072.0,216.6621,216.6977,216.3691,216.4757,3072.0
2020-06-01 14:30:00,243.82,244.19,243.73,244.12,3206.0,216.5201,216.8486,216.4401,216.7865,3206.0
2020-06-01 14:35:00,244.07,244.45,244.01,244.42,3886.0,216.7421,217.0795,216.6888,217.0529,3886.0
2020-06-01 14:40:00,244.37,244.55,244.27,244.46,2995.0,217.0085,217.1683,216.9197,217.0884,2995.0
2020-06-01 14:45:00,244.46,244.52,244.38,244.44,4567.0,217.0884,217.1417,217.0174,217.0706,4567.0
2020-06-01 14:50:00,244.4,244.49,244.31,244.32,3801.0,217.0351,217.115,216.9552,216.9641,3801.0
2020-06-01 14:55:00,244.32,244.45,244.32,244.4,3981.0,216.9641,217.0795,216.9641,217.0351,3981.0
2020-06-01 15:00:00,244.38,244.61,244.36,244.41,5464.0,217.0174,217.2216,216.9996,217.044,5464.0
2020-06-01 15:05:00,244.34,244.34,243.8,243.85,3993.0,216.9818,216.9818,216.5023,216.5467,3993.0
2020-06-01 15:10:00,243.86,243.88,243.49,243.49,3971.0,216.5556,216.5733,216.227,216.227,3971.0
2020-06-01 15:15:00,243.4,243.52,243.37,243.43,5011.0,216.1471,216.2536,216.1204,216.1737,5011.0
2020-06-01 15:20:00,243.41,243.54,242.99,243.07,10600.0,216.156,216.2714,215.783,215.854,10600.0
2020-06-01 15:25:00,243.14,243.33,243.03,243.03,7300.0,215.9162,216.0849,215.8185,215.8185,7300.0
2020-06-01 15:30:00,243.03,243.36,242.9,243.35,4270.0,215.8185,216.1116,215.7031,216.1027,4270.0
2020-06-01 15:35:00,243.32,243.35,242.97,243.0,4707.0,216.076,216.1027,215.7652,215.7919,4707.0
2020-06-01 15:40:00,242.99,243.18,242.73,243.18,6053.0,215.783,215.9517,215.5521,215.9517,6053.0
2020-06-01 15:45:00,243.12,243.28,242.94,243.11,6830.0,215.8984,216.0405,215.7386,215.8896,6830.0
2020-06-01 15:50:00,243.11,243.26,242.87,242.92,17260.0,215.8896,216.0228,215.6764,215.7208,17260.0
2020-06-01 15:55:00,242.98,243.19,242.51,242.61,28450.0,215.7741,215.9606,215.3567,215.4455,28450.0
2020-06-02 09:30:00,242.54,243.03,242.06,242.2,23481.0,215.3834,215.8185,214.9571,215.0814,23481.0
2020-06-02 09:35:00,242.16,242.59,241.81,242.21,6420.0,215.0459,215.4278,214.7351,215.0903,6420.0
2020-06-02 09:40:00,242.16,242.3,241.83,242.07,3800.0,215.0459,215.1702,214.7529,214.966,3800.0
2020-06-02 09:45:00,242.0,242.94,241.96,242.66,44063.0,214.9038,215.7386,214.8683,215.4899,44063.0
2020-06-02 09:50:00,242.74,243.0,242.27,242.85,8580.0,215.561,215.7919,215.1436,215.6587,8580.0
2020-06-02 09:55:00,242.84,243.59,242.78,243.59,5315.0,215.6498,216.3158,215.5965,216.3158,5315.0
2020-06-02 10:00:00,243.44,243.82,243.31,243.81,2810.0,216.1826,216.5201,216.0672,216.5112,2810.0
2020-06-02 10:05:00,243.84,243.84,243.18,243.45,6646.0,216.5378,216.5378,215.9517,216.1915,6646.0
2020-06-02 10:10:00,243.53,244.93,243.42,244.83,11102.0,216.2625,217.5058,216.1648,217.417,11102.0
2020-06-02 10:15:00,244.76,244.96,244.64,244.83,6906.0,217.3548,217.5324,217.2482,217.417,6906.0
2020-06-02 10:20:00,244.9,245.21,244.8,244.86,5200.0,217.4791,217.7544,217.3903,217.4436,5200.0
2020-06-02 10:25:00,244.79,245.02,244.69,245.01,5860.0,217.3814,217.5857,217.2926,217.5768,5860.0
2020-06-02 10:30:00,245.12,245.43,244.66,244.66,4424.0,217.6745,217.9498,217.266,217.266,4424.0
2020-06-02 10:35:00,244.7,244.94,244.64,244.72,5488.0,217.3015,217.5147,217.2482,217.3193,5488.0
2020-06-02 10:40:00,244.79,244.99,244.56,244.64,4545.0,217.3814,217.5591,217.1772,217.2482,4545.0
2020-06-02 10:45:00,244.66,244.83,244.43,244.43,7409.0,217.266,217.417,217.0618,217.0618,7409.0
2020-06-02 10:50:00,244.28,244.72,244.19,244.7,6166.0,216.9286,217.3193,216.8486,217.3015,6166.0
2020-06-02 10:55:00,244.79,245.0,244.54,244.77,5954.0,217.3814,217.5679,217.1594,217.3637,5954.0
2020-06-02 11:00:00,244.9,245.03,244.09,244.4,3987.0,217.4791,217.5946,216.7598,217.0351,3987.0
2020-06-02 11:05:00,244.3,244.36,243.86,244.04,3546.0,216.9463,216.9996,216.5556,216.7154,3546.0
2020-06-02 11:10:00,244.03,244.29,244.03,244.12,2925.0,216.7065,216.9374,216.7065,216.7865,2925.0
2020-06-02 11:15:00,243.88,244.42,243.81,244.42,5071.0,216.5733,217.0529,216.5112,217.0529,5071.0
2020-06-02 11:20:00,244.41,244.63,244.39,244.48,3458.0,217.044,217.2394,217.0262,217.1062,3458.0
2020-06-02 11:25:00,244.49,244.52,244.19,244.31,7965.0,217.115,217.1417,216.8486,216.9552,7965.0
2020-06-02 11:30:00,244.19,244.42,244.13,244.39,6785.0,216.8486,217.0529,216.7953,217.0262,6785.0
2020-06-02 11:35:00,244.38,244.54,244.1,244.1,4400.0,217.0174,217.1594,216.7687,216.7687,4400.0
2020-06-02 11:40:00,244.09,244.28,244.0,244.16,3947.0,216.7598,216.9286,216.6799,216.822,3947.0
2020-06-02 11:45:00,244.2,244.38,243.98,244.08,2567.0,216.8575,217.0174,216.6621,216.7509,2567.0
2020-06-02 11:50:00,243.87,244.03,243.81,243.95,3325.0,216.5645,216.7065,216.5112,216.6355,3325.0
2020-06-02 11:55:00,243.95,243.95,243.45,243.67,4274.0,216.6355,216.6355,216.1915,216.3869,4274.0
2020-06-02 12:00:00,243.67,243.88,243.6,243.7,1700.0,216.3869,216.5733,216.3247,216.4135,1700.0
2020-06-02 12:05:00,243.86,244.02,243.81,243.84,3766.0,216.5556,216.6977,216.5112,216.5378,3766.0
2020-06-02 12:10:00,243.91,244.29,243.91,244.08,3130.0,216.6,216.9374,216.6,216.7509,3130.0
2020-06-02 12:15:00,244.04,244.25,244.01,244.02,4815.0,216.7154,216.9019,216.6888,216.6977,4815.0
2020-06-02 12:20:00,244.1,244.12,243.84,243.96,3552.0,216.7687,216.7865,216.5378,216.6444,3552.0
2020-06-02 12:25:00,243.92,244.05,243.85,243.96,1619.0,216.6089,216.7243,216.5467,216.6444,1619.0
2020-06-02 12:30:00,244.05,244.37,243.97,244.34,4540.0,216.7243,217.0085,216.6533,216.9818,4540.0
2020-06-02 12:35:00,244.26,244.34,244.0,244.13,5929.0,216.9108,216.9818,216.6799,216.7953,5929.0
2020-06-02 12:40:00,244.12,244.33,243.98,244.26,7852.0,216.7865,216.973,216.6621,216.9108,7852.0
2020-06-02 12:45:00,244.28,244.5,244.17,244.41,5867.0,216.9286,217.1239,216.8309,217.044,5867.0
2020-06-02 12:50:00,244.41,244.52,244.26,244.27,2241.0,217.044,217.1417,216.9108,216.9197,2241.0
2020-06-02 12:55:00,244.26,244.45,244.11,244.36,7158.0,216.9108,217.0795,216.7776,216.9996,7158.0
2020-06-02 13:00:00,244.32,244.63,244.25,244.46,4242.0,216.9641,217.2394,216.9019,217.0884,4242.0
2020-06-02 13:05:00,244.5,244.77,244.5,244.59,7544.0,217.1239,217.3637,217.1239,217.2038,7544.0
2020-06-02 13:10:00,244.41,244.64,244.37,244.64,2009.0,217.044,217.2482,217.0085,217.2482,2009.0
2020-06-02 13:15:00,244.6,244.65,244.37,244.42,4446.0,217.2127,217.2571,217.0085,217.0529,4446.0
2020-06-02 13:20:00,244.41,244.52,244.29,244.34,4300.0,217.044,217.1417,216.9374,216.9818,4300.0
2020-06-02 13:25:00,244.39,244.4,244.26,244.4,1805.0,217.0262,217.0351,216.9108,217.0351,1805.0
2020-06-02 13:30:00,244.34,244.45,244.31,244.39,2391.0,216.9818,217.0795,216.9552,217.0262,2391.0
2020-06-02 13:35:00,244.38,244.45,244.25,244.38,4793.0,217.0174,217.0795,216.9019,217.0174,4793.0
2020-06-02 13:40:00,244.35,244.5,244.18,244.21,5737.0,216.9907,217.1239,216.8397,216.8664,5737.0
2020-06-02 13:45:00,244.18,244.32,244.13,244.23,4218.0,216.8397,216.9641,216.7953,216.8842,4218.0
2020-06-02 13:50:00,244.16,244.51,244.15,244.39,4318.0,216.822,217.1328,216.8131,217.0262,4318.0
2020-06-02 13:55:00,244.37,244.47,244.26,244.26,2807.0,217.0085,217.0973,216.9108,216.9108,2807.0
2020-06-02 14:00:00,244.22,244.55,244.17,244.44,3650.0,216.8753,217.1683,216.8309,217.0706,3650.0
2020-06-02 14:05:00,244.42,244.44,243.99,244.01,7895.0,217.0529,217.0706,216.671,216.6888,7895.0
2020-06-02 14:10:00,244.02,244.07,243.49,243.53,12950.0,216.6977,216.7421,216.227,216.2625,12950.0
2020-06-02 14:15:00,243.49,244.1,243.49,244.02,2078.0,216.227,216.7687,216.227,216.6977,2078.0
2020-06-02 14:20:00,244.05,244.15,244.03,244.09,1774.0,216.7243,216.8131,216.7065,216.7598,1774.0
2020-06-02 14:25:00,244.14,244.16,243.79,243.86,3345.0,216.8042,216.822,216.4934,216.5556,3345.0
2020-06-02 14:30:00,243.83,243.88,243.7,243.7,2907.0,216.5289,216.5733,216.4135,216.4135,2907.0
2020-06-02 14:35:00,243.64,243.82,243.44,243.45,3776.0,216.3602,216.5201,216.1826,216.1915,3776.0
2020-06-02 14:40:00,243.44,243.58,243.37,243.49,2860.0,216.1826,216.3069,216.1204,216.227,2860.0
2020-06-02 14:45:00,243.47,243.73,243.46,243.73,3626.0,216.2092,216.4401,216.2004,216.4401,3626.0
2020-06-02 14:50:00,243.79,244.1,243.68,244.04,3999.0,216.4934,216.7687,216.3957,216.7154,3999.0
2020-06-02 14:55:00,244.0,244.0,243.85,243.94,3400.0,216.6799,216.6799,216.5467,216.6266,3400.0
2020-06-02 15:00:00,243.89,244.07,243.72,243.82,3053.0,216.5822,216.7421,216.4313,216.5201,3053.0
2020-06-02 15:05:00,243.81,243.99,243.67,243.67,4161.0,216.5112,216.671,216.3869,216.3869,4161.0
2020-06-02 15:10:00,243.65,243.97,243.6,243.65,2826.0,216.3691,216.6533,216.3247,216.3691,2826.0
2020-06-02 15:15:00,243.72,243.93,243.68,243.77,3002.0,216.4313,216.6177,216.3957,216.4757,3002.0
2020-06-02 15:20:00,243.76,243.88,243.41,243.49,4068.0,216.4668,216.5733,216.156,216.227,4068.0
2020-06-02 15:25:00,243.48,243.76,243.35,243.73,5149.0,216.2181,216.4668,216.1027,216.4401,5149.0
2020-06-02 15:30:00,243.76,243.84,243.31,243.7,3899.0,216.4668,216.5378,216.0672,216.4135,3899.0
2020-06-02 15:35:00,243.73,243.96,243.67,243.89,3707.0,216.4401,216.6444,216.3869,216.5822,3707.0
2020-06-02 15:40:00,244.04,244.08,243.84,244.02,8457.0,216.7154,216.7509,216.5378,216.6977,8457.0
2020-06-02 15:45:00,243.98,244.66,243.97,244.66,6197.0,216.6621,217.266,216.6533,217.266,6197.0
2020-06-02 15:50:00,244.75,245.37,244.75,245.01,18262.0,217.3459,217.8965,217.3459,217.5768,18262.0
2020-06-02 15:55:00,245.1,245.41,244.81,245.36,35143.0,217.6567,217.932,217.3992,217.8876,35143.0
2020-06-03 09:30:00,246.95,247.15,246.39,246.86,16790.0,219.2996,219.4772,218.8023,219.2197,16790.0
2020-06-03 09:35:00,247.07,247.15,246.68,246.87,3800.0,219.4062,219.4772,219.0598,219.2286,3800.0
2020-06-03 09:40:00,246.9,246.9,246.51,246.75,4805.0,219.2552,219.2552,218.9089,219.122,4805.0
2020-06-03 09:45:00,246.64,246.67,246.03,246.09,8728.0,219.0243,219.0509,218.4826,218.5359,8728.0
2020-06-03 09:50:00,246.09,246.29,245.55,245.72,7209.0,218.5359,218.7135,218.0564,218.2073,7209.0
2020-06-03 09:55:00,245.73,246.02,245.38,245.69,15822.0,218.2162,218.4737,217.9054,218.1807,15822.0
2020-06-03 10:00:00,245.63,246.29,245.62,246.12,4814.0,218.1274,218.7135,218.1185,218.5625,4814.0
2020-06-03 10:05:00,246.21,246.39,246.07,246.35,4690.0,218.6425,218.8023,218.5181,218.7668,4690.0
2020-06-03 10:10:00,246.37,247.0,246.3,247.0,3517.0,218.7845,219.344,218.7224,219.344,3517.0
2020-06-03 10:15:00,246.96,247.58,246.96,247.53,5214.0,219.3085,219.8591,219.3085,219.8147,5214.0
2020-06-03 10:20:00,247.38,247.82,247.33,247.82,7502.0,219.6815,220.0722,219.6371,220.0722,7502.0
2020-06-03 10:25:00,247.88,248.21,247.74,248.15,3332.0,220.1255,220.4185,220.0011,220.3652,3332.0
2020-06-03 10:30:00,248.15,248.77,248.14,248.57,5660.0,220.3652,220.9158,220.3564,220.7382,5660.0
2020-06-03 10:35:00,248.62,249.14,248.52,249.13,5308.0,220.7826,221.2444,220.6938,221.2355,5308.0
2020-06-03 10:40:00,249.21,249.68,249.21,249.51,5181.0,221.3066,221.7239,221.3066,221.573,5181.0
2020-06-03 10:45:00,249.49,249.82,249.14,249.4,4706.0,221.5552,221.8483,221.2444,221.4753,4706.0
2020-06-03 10:50:00,249.23,249.4,248.79,249.38,5831.0,221.3243,221.4753,220.9336,221.4575,5831.0
2020-06-03 10:55:00,249.41,249.44,249.02,249.21,5100.0,221.4842,221.5108,221.1378,221.3066,5100.0
2020-06-03 11:00:00,249.2,249.86,249.17,249.83,4348.0,221.2977,221.8838,221.271,221.8571,4348.0
2020-06-03 11:05:00,249.87,250.27,249.87,250.18,8475.0,221.8927,222.2479,221.8927,222.1679,8475.0
2020-06-03 11:10:00,250.13,250.43,250.11,250.37,2825.0,222.1235,222.39,222.1058,222.3367,2825.0
2020-06-03 11:15:00,250.38,250.55,250.26,250.45,6100.0,222.3456,222.4965,222.239,222.4077,6100.0
2020-06-03 11:20:00,250.46,250.61,250.26,250.37,6102.0,222.4166,222.5498,222.239,222.3367,6102.0
2020-06-03 11:25:00,250.31,250.33,249.91,249.96,3160.0,222.2834,222.3011,221.9282,221.9726,3160.0
2020-06-03 11:30:00,249.97,250.4,249.85,250.4,2606.0,221.9815,222.3633,221.8749,222.3633,2606.0
2020-06-03 11:35:00,250.47,250.49,249.9,249.96,3001.0,222.4255,222.4432,221.9193,221.9726,3001.0
2020-06-03 11:40:00,250.01,250.01,249.6,249.8,4011.0,222.017,222.017,221.6529,221.8305,4011.0
2020-06-03 11:45:00,249.75,250.24,249.75,250.15,4625.0,221.7861,222.2212,221.7861,222.1413,4625.0
2020-06-03 11:50:00,250.18,250.19,249.72,249.72,4303.0,222.1679,222.1768,221.7594,221.7594,4303.0
2020-06-03 11:55:00,249.74,249.93,249.63,249.92,4717.0,221.7772,221.9459,221.6795,221.9371,4717.0
2020-06-03 12:00:00,249.87,249.99,249.65,249.9,4113.0,221.8927,221.9992,221.6973,221.9193,4113.0
2020-06-03 12:05:00,249.87,249.89,249.54,249.56,4154.0,221.8927,221.9104,221.5996,221.6174,4154.0
2020-06-03 12:10:00,249.67,249.71,249.45,249.62,5716.0,221.715,221.7506,221.5197,221.6706,5716.0
2020-06-03 12:15:00,249.58,249.58,249.36,249.56,3601.0,221.6351,221.6351,221.4398,221.6174,3601.0
2020-06-03 12:20:00,249.7,249.75,249.51,249.64,4621.0,221.7417,221.7861,221.573,221.6884,4621.0
2020-06-03 12:25:00,249.71,249.97,249.63,249.75,8940.0,221.7506,221.9815,221.6795,221.7861,8940.0
2020-06-03 12:30:00,249.86,250.3,249.75,250.29,5039.0,221.8838,222.2745,221.7861,222.2656,5039.0
2020-06-03 12:35:00,250.3,250.32,249.62,249.62,4708.0,222.2745,222.2923,221.6706,221.6706,4708.0
2020-06-03 12:40:00,249.71,249.73,249.44,249.44,6384.0,221.7506,221.7683,221.5108,221.5108,6384.0
2020-06-03 12:45:00,249.58,249.64,249.5,249.6,1837.0,221.6351,221.6884,221.5641,221.6529,1837.0
2020-06-03 12:50:00,249.63,249.7,249.33,249.34,3128.0,221.6795,221.7417,221.4131,221.422,3128.0
2020-06-03 12:55:00,249.42,249.42,248.83,248.83,2321.0,221.493,221.493,220.9691,220.9691,2321.0
2020-06-03 13:00:00,248.92,249.03,248.7,248.81,4026.0,221.049,221.1467,220.8537,220.9513,4026.0
2020-06-03 13:05:00,248.81,248.81,248.46,248.51,2557.0,220.9513,220.9513,220.6405,220.6849,2557.0
2020-06-03 13:10:00,248.53,248.68,248.53,248.61,1100.0,220.7027,220.8359,220.7027,220.7737,1100.0
2020-06-03 13:15:00,248.76,248.83,248.52,248.8,9898.0,220.9069,220.9691,220.6938,220.9425,9898.0
2020-06-03 13:20:00,248.79,249.23,248.74,249.08,10460.0,220.9336,221.3243,220.8892,221.1911,10460.0
2020-06-03 13:25:00,249.07,249.18,248.6,248.61,6293.0,221.1822,221.2799,220.7649,220.7737,6293.0
2020-06-03 13:30:00,248.62,248.69,248.4,248.41,4801.0,220.7826,220.8448,220.5872,220.5961,4801.0
2020-06-03 13:35:00,248.4,248.4,248.04,248.16,3470.0,220.5872,220.5872,220.2676,220.3741,3470.0
2020-06-03 13:40:00,248.23,248.88,248.17,248.5,19412.0,220.4363,221.0135,220.383,220.676,19412.0
2020-06-03 13:45:00,248.5,248.54,248.23,248.23,6146.0,220.676,220.7116,220.4363,220.4363,6146.0
2020-06-03 13:50:00,248.04,248.23,247.8,247.9,5700.0,220.2676,220.4363,220.0544,220.1432,5700.0
2020-06-03 13:55:00,247.91,248.0,247.69,247.69,3400.0,220.1521,220.232,219.9567,219.9567,3400.0
2020-06-03 14:00:00,247.65,248.41,247.65,248.36,5400.0,219.9212,220.5961,219.9212,220.5517,5400.0
2020-06-03 14:05:00,248.4,248.46,248.11,248.13,5662.0,220.5872,220.6405,220.3297,220.3475,5662.0
2020-06-03 14:10:00,248.13,248.35,248.11,248.17,4154.0,220.3475,220.5428,220.3297,220.383,4154.0
2020-06-03 14:15:00,248.22,248.37,248.16,248.25,5828.0,220.4274,220.5606,220.3741,220.454,5828.0
2020-06-03 14:20:00,248.25,248.74,248.22,248.71,4731.0,220.454,220.8892,220.4274,220.8625,4731.0
2020-06-03 14:25:00,248.68,248.68,248.34,248.34,4004.0,220.8359,220.8359,220.534,220.534,4004.0
2020-06-03 14:30:00,248.33,248.38,248.13,248.25,6125.0,220.5251,220.5695,220.3475,220.454,6125.0
2020-06-03 14:35:00,248.24,248.31,248.1,248.25,3163.0,220.4452,220.5073,220.3208,220.454,3163.0
2020-06-03 14:40:00,248.25,248.25,247.95,248.22,4433.0,220.454,220.454,220.1876,220.4274,4433.0
2020-06-03 14:45:00,248.24,248.6,248.2,248.6,4353.0,220.4452,220.7649,220.4096,220.7649,4353.0
2020-06-03 14:50:00,248.56,248.74,248.54,248.65,3739.0,220.7293,220.8892,220.7116,220.8093,3739.0
2020-06-03 14:55:00,248.61,248.61,248.29,248.43,5853.0,220.7737,220.7737,220.4896,220.6139,5853.0
2020-06-03 15:00:00,248.43,248.48,248.17,248.39,6621.0,220.6139,220.6583,220.383,220.5784,6621.0
2020-06-03 15:05:00,248.26,248.64,248.22,248.44,10895.0,220.4629,220.8004,220.4274,220.6228,10895.0
2020-06-03 15:10:00,248.45,248.8,248.36,248.61,6586.0,220.6316,220.9425,220.5517,220.7737,6586.0
2020-06-03 15:15:00,248.6,248.66,248.28,248.66,3964.0,220.7649,220.8181,220.4807,220.8181,3964.0
2020-06-03 15:20:00,248.58,249.09,248.41,249.06,3206.0,220.7471,221.2,220.5961,221.1733,3206.0
2020-06-03 15:25:00,248.99,249.16,248.89,249.0,5533.0,221.1112,221.2622,221.0224,221.1201,5533.0
2020-06-03 15:30:00,248.93,249.04,248.72,248.88,10018.0,221.0579,221.1556,220.8714,221.0135,10018.0
2020-06-03 15:35:00,248.8,249.1,248.74,249.09,9762.0,220.9425,221.2089,220.8892,221.2,9762.0
2020-06-03 15:40:00,249.09,249.46,249.09,249.32,9380.0,221.2,221.5286,221.2,221.4042,9380.0
2020-06-03 15:45:00,249.29,249.49,248.9,249.44,16559.0,221.3776,221.5552,221.0313,221.5108,16559.0
2020-06-03 15:50:00,249.37,249.37,248.86,249.18,21955.0,221.4486,221.4486,220.9957,221.2799,21955.0
2020-06-03 15:55:00,248.99,249.01,248.3,248.51,41350.0,221.1112,221.1289,220.4984,220.6849,41350.0
2020-06-04 09:30:00,247.35,248.29,247.28,247.95,19009.0,219.6548,220.4896,219.5926,220.1876,19009.0
2020-06-04 09:35:00,247.86,248.61,247.86,248.28,4651.0,220.1077,220.7737,220.1077,220.4807,4651.0
2020-06-04 09:40:00,248.39,248.65,248.15,248.56,5100.0,220.5784,220.8093,220.3652,220.7293,5100.0
2020-06-04 09:45:00,248.74,248.8,248.34,248.38,5168.0,220.8892,220.9425,220.534,220.5695,5168.0
2020-06-04 09:50:00,248.54,248.82,248.45,248.67,4189.0,220.7116,220.9602,220.6316,220.827,4189.0
2020-06-04 09:55:00,248.75,248.75,248.45,248.52,2869.0,220.8981,220.8981,220.6316,220.6938,2869.0
2020-06-04 10:00:00,248.53,248.53,247.88,247.88,1700.0,220.7027,220.7027,220.1255,220.1255,1700.0
2020-06-04 10:05:00,247.89,247.96,247.39,247.4,5562.0,220.1343,220.1965,219.6903,219.6992,5562.0
2020-06-04 10:10:00,247.1,247.29,246.79,246.79,3862.0,219.4328,219.6015,219.1575,219.1575,3862.0
2020-06-04 10:15:00,246.8,247.72,246.79,247.72,8565.0,219.1664,219.9834,219.1575,219.9834,8565.0
2020-06-04 10:20:00,247.78,247.86,247.0,247.17,3673.0,220.0367,220.1077,219.344,219.495,3673.0
2020-06-04 10:25:00,247.07,247.52,246.97,247.45,5600.0,219.4062,219.8058,219.3174,219.7436,5600.0
2020-06-04 10:30:00,247.46,247.96,247.27,247.8,5017.0,219.7525,220.1965,219.5838,220.0544,5017.0
2020-06-04 10:35:00,247.74,247.96,247.74,247.82,2000.0,220.0011,220.1965,220.0011,220.0722,2000.0
2020-06-04 10:40:00,247.79,248.14,247.52,248.08,9282.0,220.0455,220.3564,219.8058,220.3031,9282.0
2020-06-04 10:45:00,248.09,248.4,247.96,248.31,1700.0,220.312,220.5872,220.1965,220.5073,1700.0
2020-06-04 10:50:00,248.43,248.62,248.23,248.61,3425.0,220.6139,220.7826,220.4363,220.7737,3425.0
2020-06-04 10:55:00,248.52,248.6,248.41,248.42,2322.0,220.6938,220.7649,220.5961,220.605,2322.0
2020-06-04 11:00:00,248.38,248.41,247.98,248.09,2796.0,220.5695,220.5961,220.2143,220.312,2796.0
2020-06-04 11:05:00,248.14,248.2,247.72,247.8,2405.0,220.3564,220.4096,219.9834,220.0544,2405.0
2020-06-04 11:10:00,247.78,247.82,247.06,247.1,3147.0,220.0367,220.0722,219.3973,219.4328,3147.0
2020-06-04 11:15:00,247.17,247.18,246.43,246.64,4791.0,219.495,219.5038,218.8378,219.0243,4791.0
2020-06-04 11:20:00,246.72,247.19,246.72,246.99,2271.0,219.0954,219.5127,219.0954,219.3351,2271.0
2020-06-04 11:25:00,246.77,247.05,246.55,247.05,6933.0,219.1398,219.3884,218.9444,219.3884,6933.0
2020-06-04 11:30:00,247.09,247.34,246.91,247.22,3577.0,219.4239,219.6459,219.2641,219.5394,3577.0
2020-06-04 11:35:00,247.17,247.2,246.8,246.86,2500.0,219.495,219.5216,219.1664,219.2197,2500.0
2020-06-04 11:40:00,246.9,246.92,246.52,246.53,3528.0,219.2552,219.273,218.9177,218.9266,3528.0
2020-06-04 11:45:00,246.6,246.86,246.38,246.5,1801.0,218.9888,219.2197,218.7934,218.9,1801.0
2020-06-04 11:50:00,246.5,247.26,246.48,247.14,4794.0,218.9,219.5749,218.8822,219.4683,4794.0
2020-06-04 11:55:00,247.18,247.44,247.1,247.19,2806.0,219.5038,219.7347,219.4328,219.5127,2806.0
2020-06-04 12:00:00,247.16,247.21,246.96,247.03,3500.0,219.4861,219.5305,219.3085,219.3706,3500.0
2020-06-04 12:05:00,247.11,247.37,247.08,247.11,3363.0,219.4417,219.6726,219.415,219.4417,3363.0
2020-06-04 12:10:00,247.14,247.29,246.66,246.69,20367.0,219.4683,219.6015,219.0421,219.0687,20367.0
2020-06-04 12:15:00,246.65,247.0,246.46,246.98,7763.0,219.0332,219.344,218.8645,219.3262,7763.0
2020-06-04 12:20:00,246.94,247.21,246.91,247.21,1400.0,219.2907,219.5305,219.2641,219.5305,1400.0
2020-06-04 12:25:00,247.21,247.21,246.92,247.0,3304.0,219.5305,219.5305,219.273,219.344,3304.0
2020-06-04 12:30:00,246.97,247.03,246.45,246.52,3284.0,219.3174,219.3706,218.8556,218.9177,3284.0
2020-06-04 12:35:00,246.52,246.78,246.48,246.71,2959.0,218.9177,219.1486,218.8822,219.0865,2959.0
2020-06-04 12:40:00,246.58,246.66,246.43,246.51,4185.0,218.971,219.0421,218.8378,218.9089,4185.0
2020-06-04 12:45:00,246.38,246.47,246.15,246.19,1938.0,218.7934,218.8733,218.5892,218.6247,1938.0
2020-06-04 12:50:00,246.2,246.43,246.2,246.38,4134.0,218.6336,218.8378,218.6336,218.7934,4134.0
2020-06-04 12:55:00,246.62,246.95,246.61,246.61,3482.0,219.0065,219.2996,218.9977,218.9977,3482.0
2020-06-04 13:00:00,246.64,246.72,246.46,246.65,2959.0,219.0243,219.0954,218.8645,219.0332,2959.0
2020-06-04 13:05:00,246.71,247.17,246.61,247.16,3771.0,219.0865,219.495,218.9977,219.4861,3771.0
2020-06-04 13:10:00,247.15,247.3,246.99,247.16,2400.0,219.4772,219.6104,219.3351,219.4861,2400.0
2020-06-04 13:15:00,247.0,247.03,246.55,246.56,5074.0,219.344,219.3706,218.9444,218.9533,5074.0
2020-06-04 13:20:00,246.55,246.63,246.36,246.36,3543.0,218.9444,219.0154,218.7757,218.7757,3543.0
2020-06-04 13:25:00,246.25,246.25,246.09,246.24,1500.0,218.678,218.678,218.5359,218.6691,1500.0
2020-06-04 13:30:00,246.23,246.28,245.99,246.25,4761.0,218.6602,218.7046,218.4471,218.678,4761.0
2020-06-04 13:35:00,246.25,246.3,246.04,246.3,6185.0,218.678,218.7224,218.4915,218.7224,6185.0
2020-06-04 13:40:00,246.28,247.2,246.18,247.18,17145.0,218.7046,219.5216,218.6158,219.5038,17145.0
2020-06-04 13:45:00,247.18,247.32,246.2,246.37,11213.0,219.5038,219.6282,218.6336,218.7845,11213.0
2020-06-04 13:50:00,246.33,246.36,246.15,246.23,3685.0,218.749,218.7757,218.5892,218.6602,3685.0
2020-06-04 13:55:00,246.23,246.31,245.99,246.18,6497.0,218.6602,218.7313,218.4471,218.6158,6497.0
2020-06-04 14:00:00,246.13,246.23,246.01,246.04,3263.0,218.5714,218.6602,218.4648,218.4915,3263.0
2020-06-04 14:05:00,245.95,246.0,245.6,245.7,3914.0,218.4116,218.456,218.1008,218.1896,3914.0
2020-06-04 14:10:00,245.67,245.84,245.43,245.84,6788.0,218.1629,218.3139,217.9498,218.3139,6788.0
2020-06-04 14:15:00,245.82,245.82,245.47,245.47,4691.0,218.2961,218.2961,217.9853,217.9853,4691.0
2020-06-04 14:20:00,245.39,245.55,245.37,245.5,4510.0,217.9143,218.0564,217.8965,218.012,4510.0
2020-06-04 14:25:00,245.49,245.68,245.44,245.57,4759.0,218.0031,218.1718,217.9587,218.0741,4759.0
2020-06-04 14:30:00,245.57,245.59,245.07,245.16,6213.0,218.0741,218.0919,217.6301,217.71,6213.0
2020-06-04 14:35:00,245.13,245.44,245.13,245.33,4413.0,217.6834,217.9587,217.6834,217.861,4413.0
2020-06-04 14:40:00,245.34,245.34,244.9,244.9,4103.0,217.8699,217.8699,217.4791,217.4791,4103.0
2020-06-04 14:45:00,244.86,245.06,244.53,245.06,6853.0,217.4436,217.6212,217.1506,217.6212,6853.0
2020-06-04 14:50:00,244.98,245.26,244.94,245.24,5080.0,217.5502,217.7988,217.5147,217.7811,5080.0
2020-06-04 14:55:00,245.17,245.17,244.46,244.51,7302.0,217.7189,217.7189,217.0884,217.1328,7302.0
2020-06-04 15:00:00,244.52,244.67,243.86,243.91,12741.0,217.1417,217.2749,216.5556,216.6,12741.0
2020-06-04 15:05:00,243.93,244.01,243.31,243.39,14907.0,216.6177,216.6888,216.0672,216.1382,14907.0
2020-06-04 15:10:00,243.39,243.83,243.25,243.3,21696.0,216.1382,216.5289,216.0139,216.0583,21696.0
2020-06-04 15:15:00,243.3,243.71,243.11,243.71,12331.0,216.0583,216.4224,215.8896,216.4224,12331.0
2020-06-04 15:20:00,243.65,244.22,243.56,244.06,8961.0,216.3691,216.8753,216.2892,216.7332,8961.0
2020-06-04 15:25:00,244.14,244.29,244.03,244.09,8196.0,216.8042,216.9374,216.7065,216.7598,8196.0
2020-06-04 15:30:00,244.08,244.68,244.08,244.42,11151.0,216.7509,217.2838,216.7509,217.0529,11151.0
2020-06-04 15:35:00,244.35,244.53,243.93,243.96,15202.0,216.9907,217.1506,216.6177,216.6444,15202.0
2020-06-04 15:40:00,243.95,244.09,243.59,243.84,24951.0,216.6355,216.7598,216.3158,216.5378,24951.0
2020-06-04 15:45:00,243.86,244.11,243.7,243.73,32853.0,216.5556,216.7776,216.4135,216.4401,32853.0
2020-06-04 15:50:00,243.7,243.95,243.35,243.66,57509.0,216.4135,216.6355,216.1027,216.378,57509.0
2020-06-04 15:55:00,243.8,244.12,243.53,244.04,158079.0,216.5023,216.7865,216.2625,216.7154,158079.0
2020-06-05 09:30:00,249.83,250.18,249.04,249.9,14379.0,221.8571,222.1679,221.1556,221.9193,14379.0
2020-06-05 09:35:00,249.91,250.14,248.7,248.76,10204.0,221.9282,222.1324,220.8537,220.9069,10204.0
2020-06-05 09:40:00,248.94,249.14,247.89,248.27,6080.0,221.0668,221.2444,220.1343,220.4718,6080.0
2020-06-05 09:45:00,248.54,248.94,248.35,248.77,6786.0,220.7116,221.0668,220.5428,220.9158,6786.0
2020-06-05 09:50:00,248.97,249.23,248.25,248.72,3780.0,221.0934,221.3243,220.454,220.8714,3780.0
2020-06-05 09:55:00,248.68,248.68,248.27,248.56,4514.0,220.8359,220.8359,220.4718,220.7293,4514.0
2020-06-05 10:00:00,248.61,249.19,248.21,249.18,7180.0,220.7737,221.2888,220.4185,221.2799,7180.0
2020-06-05 10:05:00,249.11,249.47,249.11,249.35,7702.0,221.2177,221.5374,221.2177,221.4309,7702.0
2020-06-05 10:10:00,249.48,249.92,249.35,249.85,7085.0,221.5463,221.9371,221.4309,221.8749,7085.0
2020-06-05 10:15:00,249.65,249.66,249.33,249.41,9996.0,221.6973,221.7062,221.4131,221.4842,9996.0
2020-06-05 10:20:00,249.44,249.47,249.01,249.4,11462.0,221.5108,221.5374,221.1289,221.4753,11462.0
2020-06-05 10:25:00,249.41,249.45,248.98,249.27,13758.0,221.4842,221.5197,221.1023,221.3598,13758.0
2020-06-05 10:30:00,249.24,249.61,249.17,249.39,4528.0,221.3332,221.6618,221.271,221.4664,4528.0
2020-06-05 10:35:00,249.33,249.76,249.03,249.63,15185.0,221.4131,221.795,221.1467,221.6795,15185.0
2020-06-05 10:40:00,249.65,249.65,249.21,249.21,19421.0,221.6973,221.6973,221.3066,221.3066,19421.0
2020-06-05 10:45:00,249.23,249.44,249.17,249.17,6641.0,221.3243,221.5108,221.271,221.271,6641.0
2020-06-05 10:50:00,249.14,249.14,248.79,248.99,9822.0,221.2444,221.2444,220.9336,221.1112,9822.0
2020-06-05 10:55:00,248.98,248.99,248.65,248.79,10584.0,221.1023,221.1112,220.8093,220.9336,10584.0
2020-06-05 11:00:00,248.79,248.79,248.15,248.58,22282.0,220.9336,220.9336,220.3652,220.7471,22282.0
2020-06-05 11:05:00,248.66,248.9,248.53,248.53,6894.0,220.8181,221.0313,220.7027,220.7027,6894.0
2020-06-05 11:10:00,248.37,248.6,248.37,248.47,2871.0,220.5606,220.7649,220.5606,220.6494,2871.0
2020-06-05 11:15:00,248.6,248.74,248.48,248.7,5345.0,220.7649,220.8892,220.6583,220.8537,5345.0
2020-06-05 11:20:00,248.75,249.55,248.7,249.55,7300.0,220.8981,221.6085,220.8537,221.6085,7300.0
2020-06-05 11:25:00,249.59,249.66,249.38,249.53,5414.0,221.644,221.7062,221.4575,221.5907,5414.0
2020-06-05 11:30:00,249.65,250.34,249.51,249.69,21547.0,221.6973,222.31,221.573,221.7328,21547.0
2020-06-05 11:35:00,249.62,249.62,248.93,249.24,16120.0,221.6706,221.6706,221.0579,221.3332,16120.0
2020-06-05 11:40:00,249.23,249.28,249.01,249.02,5652.0,221.3243,221.3687,221.1289,221.1378,5652.0
2020-06-05 11:45:00,249.1,249.1,248.86,248.98,4661.0,221.2089,221.2089,220.9957,221.1023,4661.0
2020-06-05 11:50:00,249.08,249.09,248.7,248.71,8609.0,221.1911,221.2,220.8537,220.8625,8609.0
2020-06-05 11:55:00,248.55,248.57,248.33,248.34,1506.0,220.7205,220.7382,220.5251,220.534,1506.0
2020-06-05 12:00:00,248.26,248.45,248.23,248.29,3045.0,220.4629,220.6316,220.4363,220.4896,3045.0
2020-06-05 12:05:00,248.31,248.59,248.27,248.38,4332.0,220.5073,220.756,220.4718,220.5695,4332.0
2020-06-05 12:10:00,248.37,248.49,248.17,248.22,7689.0,220.5606,220.6672,220.383,220.4274,7689.0
2020-06-05 12:15:00,248.14,248.14,247.49,247.57,5644.0,220.3564,220.3564,219.7791,219.8502,5644.0
2020-06-05 12:20:00,247.57,248.0,247.57,247.78,5325.0,219.8502,220.232,219.8502,220.0367,5325.0
2020-06-05 12:25:00,247.79,248.11,247.79,248.02,6507.0,220.0455,220.3297,220.0455,220.2498,6507.0
2020-06-05 12:30:00,248.01,248.97,247.94,248.89,11955.0,220.2409,221.0934,220.1788,221.0224,11955.0
2020-06-05 12:35:00,248.88,248.88,248.53,248.54,5728.0,221.0135,221.0135,220.7027,220.7116,5728.0
2020-06-05 12:40:00,248.53,248.8,248.21,248.22,5777.0,220.7027,220.9425,220.4185,220.4274,5777.0
2020-06-05 12:45:00,248.23,248.35,247.65,247.66,6245.0,220.4363,220.5428,219.9212,219.9301,6245.0
2020-06-05 12:50:00,247.56,247.74,247.42,247.63,5599.0,219.8413,220.0011,219.717,219.9035,5599.0
2020-06-05 12:55:00,247.6,247.86,247.55,247.86,3436.0,219.8768,220.1077,219.8324,220.1077,3436.0
2020-06-05 13:00:00,247.84,247.85,247.55,247.74,4075.0,220.0899,220.0988,219.8324,220.0011,4075.0
2020-06-05 13:05:00,247.75,248.12,247.67,247.95,5920.0,220.01,220.3386,219.939,220.1876,5920.0
2020-06-05 13:10:00,247.87,248.04,247.75,247.78,3100.0,220.1166,220.2676,220.01,220.0367,3100.0
2020-06-05 13:15:00,247.81,248.23,247.81,248.04,4654.0,220.0633,220.4363,220.0633,220.2676,4654.0
2020-06-05 13:20:00,248.18,248.59,248.17,248.51,5464.0,220.3919,220.756,220.383,220.6849,5464.0
2020-06-05 13:25:00,248.58,248.9,248.47,248.9,3605.0,220.7471,221.0313,220.6494,221.0313,3605.0
2020-06-05 13:30:00,248.98,249.08,248.56,248.56,6959.0,221.1023,221.1911,220.7293,220.7293,6959.0
2020-06-05 13:35:00,248.56,248.56,248.22,248.22,6673.0,220.7293,220.7293,220.4274,220.4274,6673.0
2020-06-05 13:40:00,248.22,248.57,248.21,248.54,4648.0,220.4274,220.7382,220.4185,220.7116,4648.0
2020-06-05 13:45:00,248.53,248.69,248.14,248.15,5597.0,220.7027,220.8448,220.3564,220.3652,5597.0
2020-06-05 13:50:00,248.26,248.42,248.14,248.42,2584.0,220.4629,220.605,220.3564,220.605,2584.0
2020-06-05 13:55:00,248.46,248.72,248.38,248.41,4500.0,220.6405,220.8714,220.5695,220.5961,4500.0
2020-06-05 14:00:00,248.42,248.77,248.4,248.69,6065.0,220.605,220.9158,220.5872,220.8448,6065.0
2020-06-05 14:05:00,248.8,248.8,248.29,248.5,4812.0,220.9425,220.9425,220.4896,220.676,4812.0
2020-06-05 14:10:00,248.52,248.67,248.13,248.13,4178.0,220.6938,220.827,220.3475,220.3475,4178.0
2020-06-05 14:15:00,248.2,248.46,248.09,248.46,4106.0,220.4096,220.6405,220.312,220.6405,4106.0
2020-06-05 14:20:00,248.53,248.63,248.31,248.56,6100.0,220.7027,220.7915,220.5073,220.7293,6100.0
2020-06-05 14:25:00,248.63,249.01,248.57,248.96,6239.0,220.7915,221.1289,220.7382,221.0845,6239.0
2020-06-05 14:30:00,249.03,249.29,248.5,248.5,7105.0,221.1467,221.3776,220.676,220.676,7105.0
2020-06-05 14:35:00,248.42,248.7,248.16,248.66,5402.0,220.605,220.8537,220.3741,220.8181,5402.0
2020-06-05 14:40:00,248.71,249.17,248.68,249.01,6076.0,220.8625,221.271,220.8359,221.1289,6076.0
2020-06-05 14:45:00,249.09,249.12,248.78,248.83,5316.0,221.2,221.2266,220.9247,220.9691,5316.0
2020-06-05 14:50:00,248.98,248.98,248.2,248.27,6580.0,221.1023,221.1023,220.4096,220.4718,6580.0
2020-06-05 14:55:00,248.28,248.5,248.17,248.21,4953.0,220.4807,220.676,220.383,220.4185,4953.0
2020-06-05 15:00:00,248.28,248.41,248.05,248.06,5729.0,220.4807,220.5961,220.2764,220.2853,5729.0
2020-06-05 15:05:00,248.14,248.15,247.69,247.72,5528.0,220.3564,220.3652,219.9567,219.9834,5528.0
2020-06-05 15:10:00,247.72,248.16,247.57,248.09,7500.0,219.9834,220.3741,219.8502,220.312,7500.0
2020-06-05 15:15:00,248.22,248.36,247.79,248.33,9484.0,220.4274,220.5517,220.0455,220.5251,9484.0
2020-06-05 15:20:00,248.24,248.71,248.24,248.65,8612.0,220.4452,220.8625,220.4452,220.8093,8612.0
2020-06-05 15:25:00,248.66,249.0,248.59,248.94,11866.0,220.8181,221.1201,220.756,221.0668,11866.0
2020-06-05 15:30:00,248.98,249.0,248.64,248.65,14125.0,221.1023,221.1201,220.8004,220.8093,14125.0
2020-06-05 15:35:00,248.68,248.94,248.49,248.66,13281.0,220.8359,221.0668,220.6672,220.8181,13281.0
2020-06-05 15:40:00,248.58,248.58,248.0,248.0,18845.0,220.7471,220.7471,220.232,220.232,18845.0
2020-06-05 15:45:00,248.02,248.11,247.67,247.99,21368.0,220.2498,220.3297,219.939,220.2232,21368.0
2020-06-05 15:50:00,248.06,248.52,247.65,247.77,33799.0,220.2853,220.6938,219.9212,220.0278,33799.0
2020-06-05 15:55:00,247.72,248.84,247.49,248.52,69963.0,219.9834,220.978,219.7791,220.6938,69963.0
2020-06-08 09:30:00,246.93,248.29,246.61,247.75,19031.0,219.2818,220.4896,218.9977,220.01,19031.0
2020-06-08 09:35:00,247.6,248.6,247.6,248.31,6081.0,219.8768,220.7649,219.8768,220.5073,6081.0
2020-06-08 09:40:00,248.41,249.39,247.96,249.17,9463.0,220.5961,221.4664,220.1965,221.271,9463.0
2020-06-08 09:45:00,249.29,249.57,248.86,248.86,5704.0,221.3776,221.6262,220.9957,220.9957,5704.0
2020-06-08 09:50:00,248.82,249.16,248.69,248.92,6781.0,220.9602,221.2622,220.8448,221.049,6781.0
2020-06-08 09:55:00,248.99,249.04,248.21,248.31,13489.0,221.1112,221.1556,220.4185,220.5073,13489.0
2020-06-08 10:00:00,248.48,248.7,247.91,248.03,7146.0,220.6583,220.8537,220.1521,220.2587,7146.0
2020-06-08 10:05:00,247.97,248.33,247.94,248.32,4615.0,220.2054,220.5251,220.1788,220.5162,4615.0
2020-06-08 10:10:00,248.32,248.38,248.05,248.12,6081.0,220.5162,220.5695,220.2764,220.3386,6081.0
2020-06-08 10:15:00,248.17,248.45,248.0,248.02,4802.0,220.383,220.6316,220.232,220.2498,4802.0
2020-06-08 10:20:00,248.05,248.38,247.67,248.38,13828.0,220.2764,220.5695,219.939,220.5695,13828.0
2020-06-08 10:25:00,248.41,248.47,247.95,248.15,6384.0,220.5961,220.6494,220.1876,220.3652,6384.0
2020-06-08 10:30:00,248.28,248.41,247.79,247.79,6596.0,220.4807,220.5961,220.0455,220.0455,6596.0
2020-06-08 10:35:00,247.95,248.6,247.94,248.49,3255.0,220.1876,220.7649,220.1788,220.6672,3255.0
2020-06-08 10:40:00,248.58,249.08,248.57,248.78,8902.0,220.7471,221.1911,220.7382,220.9247,8902.0
2020-06-08 10:45:00,248.83,249.29,248.82,249.09,4677.0,220.9691,221.3776,220.9602,221.2,4677.0
2020-06-08 10:50:00,249.07,249.27,248.97,249.27,2197.0,221.1822,221.3598,221.0934,221.3598,2197.0
2020-06-08 10:55:00,249.17,249.82,249.16,249.51,17308.0,221.271,221.8483,221.2622,221.573,17308.0
2020-06-08 11:00:00,249.54,249.54,248.99,249.06,4557.0,221.5996,221.5996,221.1112,221.1733,4557.0
2020-06-08 11:05:00,248.99,249.23,248.86,249.06,3736.0,221.1112,221.3243,220.9957,221.1733,3736.0
2020-06-08 11:10:00,249.07,249.42,249.06,249.23,3282.0,221.1822,221.493,221.1733,221.3243,3282.0
2020-06-08 11:15:00,249.26,249.67,249.19,249.44,4634.0,221.351,221.715,221.2888,221.5108,4634.0
2020-06-08 11:20:00,249.32,249.5,249.18,249.33,4363.0,221.4042,221.5641,221.2799,221.4131,4363.0
2020-06-08 11:25:00,249.4,249.49,249.07,249.07,2114.0,221.4753,221.5552,221.1822,221.1822,2114.0
2020-06-08 11:30:00,249.05,249.08,248.89,248.92,3702.0,221.1645,221.1911,221.0224,221.049,3702.0
2020-06-08 11:35:00,248.52,248.52,248.38,248.43,2099.0,220.6938,220.6938,220.5695,220.6139,2099.0
2020-06-08 11:40:00,248.42,248.56,248.31,248.31,3370.0,220.605,220.7293,220.5073,220.5073,3370.0
2020-06-08 11:45:00,248.32,248.56,248.31,248.47,2265.0,220.5162,220.7293,220.5073,220.6494,2265.0
2020-06-08 11:50:00,248.55,248.66,248.46,248.59,2753.0,220.7205,220.8181,220.6405,220.756,2753.0
2020-06-08 11:55:00,248.59,248.76,248.58,248.65,2544.0,220.756,220.9069,220.7471,220.8093,2544.0
2020-06-08 12:00:00,248.69,248.69,248.05,248.05,821.0,220.8448,220.8448,220.2764,220.2764,821.0
2020-06-08 12:05:00,248.18,248.23,248.06,248.17,2133.0,220.3919,220.4363,220.2853,220.383,2133.0
2020-06-08 12:10:00,248.3,248.36,247.68,247.8,5124.0,220.4984,220.5517,219.9479,220.0544,5124.0
2020-06-08 12:15:00,247.88,248.13,247.88,248.08,1960.0,220.1255,220.3475,220.1255,220.3031,1960.0
2020-06-08 12:20:00,247.94,248.15,247.94,248.11,4758.0,220.1788,220.3652,220.1788,220.3297,4758.0
2020-06-08 12:25:00,248.0,248.0,247.61,247.76,1201.0,220.232,220.232,219.8857,220.0189,1201.0
2020-06-08 12:30:00,247.74,247.84,247.65,247.75,1018.0,220.0011,220.0899,219.9212,220.01,1018.0
2020-06-08 12:35:00,247.71,247.72,247.06,247.17,2688.0,219.9745,219.9834,219.3973,219.495,2688.0
2020-06-08 12:40:00,247.14,247.2,246.63,247.02,7587.0,219.4683,219.5216,219.0154,219.3618,7587.0
2020-06-08 12:45:00,247.21,247.27,247.08,247.27,1300.0,219.5305,219.5838,219.415,219.5838,1300.0
2020-06-08 12:50:00,247.21,247.28,246.93,247.05,1505.0,219.5305,219.5926,219.2818,219.3884,1505.0
2020-06-08 12:55:00,247.06,247.06,246.65,246.9,3183.0,219.3973,219.3973,219.0332,219.2552,3183.0
2020-06-08 13:00:00,246.78,246.88,246.71,246.8,2100.0,219.1486,219.2374,219.0865,219.1664,2100.0
2020-06-08 13:05:00,246.81,246.88,246.79,246.8,700.0,219.1753,219.2374,219.1575,219.1664,700.0
2020-06-08 13:10:00,246.88,247.25,246.86,246.93,3181.0,219.2374,219.566,219.2197,219.2818,3181.0
2020-06-08 13:15:00,246.98,246.98,246.55,246.62,4487.0,219.3262,219.3262,218.9444,219.0065,4487.0
2020-06-08 13:20:00,246.63,246.69,246.37,246.37,2321.0,219.0154,219.0687,218.7845,218.7845,2321.0
2020-06-08 13:25:00,246.26,246.43,246.25,246.28,4524.0,218.6869,218.8378,218.678,218.7046,4524.0
2020-06-08 13:30:00,246.29,246.89,245.99,246.89,4013.0,218.7135,219.2463,218.4471,219.2463,4013.0
2020-06-08 13:35:00,246.83,247.02,246.65,246.97,3019.0,219.193,219.3618,219.0332,219.3174,3019.0
2020-06-08 13:40:00,246.98,247.2,246.93,247.0,2504.0,219.3262,219.5216,219.2818,219.344,2504.0
2020-06-08 13:45:00,246.93,246.99,246.83,246.92,3814.0,219.2818,219.3351,219.193,219.273,3814.0
2020-06-08 13:50:00,246.96,247.37,246.87,247.37,3494.0,219.3085,219.6726,219.2286,219.6726,3494.0
2020-06-08 13:55:00,247.33,247.37,247.14,247.26,6364.0,219.6371,219.6726,219.4683,219.5749,6364.0
2020-06-08 14:00:00,247.28,247.68,247.25,247.5,4252.0,219.5926,219.9479,219.566,219.788,4252.0
2020-06-08 14:05:00,247.46,247.66,247.46,247.62,2202.0,219.7525,219.9301,219.7525,219.8946,2202.0
2020-06-08 14:10:00,247.59,247.74,247.56,247.74,3177.0,219.8679,220.0011,219.8413,220.0011,3177.0
2020-06-08 14:15:00,247.81,247.97,247.75,247.79,8305.0,220.0633,220.2054,220.01,220.0455,8305.0
2020-06-08 14:20:00,247.83,248.1,247.83,248.09,2292.0,220.0811,220.3208,220.0811,220.312,2292.0
2020-06-08 14:25:00,248.12,248.14,247.87,247.95,4931.0,220.3386,220.3564,220.1166,220.1876,4931.0
2020-06-08 14:30:00,247.95,247.95,247.77,247.82,2266.0,220.1876,220.1876,220.0278,220.0722,2266.0
2020-06-08 14:35:00,247.64,248.02,247.64,248.02,3118.0,219.9123,220.2498,219.9123,220.2498,3118.0
2020-06-08 14:40:00,247.97,248.02,247.48,247.59,8392.0,220.2054,220.2498,219.7703,219.8679,8392.0
2020-06-08 14:45:00,247.51,247.66,247.42,247.63,2412.0,219.7969,219.9301,219.717,219.9035,2412.0
2020-06-08 14:50:00,247.58,247.6,247.42,247.53,2412.0,219.8591,219.8768,219.717,219.8147,2412.0
2020-06-08 14:55:00,247.62,247.62,247.41,247.43,3915.0,219.8946,219.8946,219.7081,219.7259,3915.0
2020-06-08 15:00:00,247.36,247.7,247.28,247.56,4403.0,219.6637,219.9656,219.5926,219.8413,4403.0
2020-06-08 15:05:00,247.57,247.71,247.56,247.63,1603.0,219.8502,219.9745,219.8413,219.9035,1603.0
2020-06-08 15:10:00,247.77,247.94,247.71,247.94,4421.0,220.0278,220.1788,219.9745,220.1788,4421.0
2020-06-08 15:15:00,247.84,248.16,247.78,247.9,6296.0,220.0899,220.3741,220.0367,220.1432,6296.0
2020-06-08 15:20:00,248.01,248.2,247.97,248.17,3724.0,220.2409,220.4096,220.2054,220.383,3724.0
2020-06-08 15:25:00,248.14,248.5,248.0,248.32,12842.0,220.3564,220.676,220.232,220.5162,12842.0
2020-06-08 15:30:00,248.36,248.69,248.21,248.55,7079.0,220.5517,220.8448,220.4185,220.7205,7079.0
2020-06-08 15:35:00,248.58,248.86,248.41,248.79,12467.0,220.7471,220.9957,220.5961,220.9336,12467.0
2020-06-08 15:40:00,248.73,249.26,248.73,249.1,11208.0,220.8803,221.351,220.8803,221.2089,11208.0
2020-06-08 15:45:00,249.12,249.17,248.68,249.17,16157.0,221.2266,221.271,220.8359,221.271,16157.0
2020-06-08 15:50:00,249.36,249.5,248.89,248.99,27493.0,221.4398,221.5641,221.0224,221.1112,27493.0
2020-06-08 15:55:00,249.03,249.65,248.81,249.65,64914.0,221.1467,221.6973,220.9513,221.6973,64914.0
2020-06-09 09:30:00,247.38,247.52,246.71,247.05,12749.0,219.6815,219.8058,219.0865,219.3884,12749.0
2020-06-09 09:35:00,247.17,247.42,245.92,245.92,5432.0,219.495,219.717,218.3849,218.3849,5432.0
2020-06-09 09:40:00,246.01,246.58,245.83,246.53,9875.0,218.4648,218.971,218.305,218.9266,9875.0
2020-06-09 09:45:00,246.35,246.73,246.07,246.54,34082.0,218.7668,219.1042,218.5181,218.9355,34082.0
2020-06-09 09:50:00,246.65,247.99,246.57,247.94,7420.0,219.0332,220.2232,218.9621,220.1788,7420.0
2020-06-09 09:55:00,248.06,248.91,247.75,247.75,12636.0,220.2853,221.0401,220.01,220.01,12636.0
2020-06-09 10:00:00,247.8,248.62,247.66,248.62,2200.0,220.0544,220.7826,219.9301,220.7826,2200.0
2020-06-09 10:05:00,248.38,249.03,248.18,248.96,10407.0,220.5695,221.1467,220.3919,221.0845,10407.0
2020-06-09 10:10:00,248.94,249.18,248.91,249.17,1500.0,221.0668,221.2799,221.0401,221.271,1500.0
2020-06-09 10:15:00,248.96,249.47,248.84,249.41,3639.0,221.0845,221.5374,220.978,221.4842,3639.0
2020-06-09 10:20:00,249.43,249.65,249.32,249.58,16323.0,221.5019,221.6973,221.4042,221.6351,16323.0
2020-06-09 10:25:00,249.53,249.59,249.1,249.19,17931.0,221.5907,221.644,221.2089,221.2888,17931.0
2020-06-09 10:30:00,249.03,249.03,248.54,248.87,2206.0,221.1467,221.1467,220.7116,221.0046,2206.0
2020-06-09 10:35:00,248.78,249.42,248.75,249.26,7181.0,220.9247,221.493,220.8981,221.351,7181.0
2020-06-09 10:40:00,249.01,249.39,249.01,249.33,2826.0,221.1289,221.4664,221.1289,221.4131,2826.0
2020-06-09 10:45:00,249.11,249.68,249.1,249.62,6054.0,221.2177,221.7239,221.2089,221.6706,6054.0
2020-06-09 10:50:00,249.68,250.0,249.55,249.93,4576.0,221.7239,222.0081,221.6085,221.9459,4576.0
2020-06-09 10:55:00,250.08,250.08,249.81,249.9,1373.0,222.0791,222.0791,221.8394,221.9193,1373.0
2020-06-09 11:00:00,249.7,249.87,249.35,249.76,3538.0,221.7417,221.8927,221.4309,221.795,3538.0
2020-06-09 11:05:00,249.76,249.77,249.5,249.51,2174.0,221.795,221.8039,221.5641,221.573,2174.0
2020-06-09 11:10:00,249.7,249.7,249.26,249.3,9192.0,221.7417,221.7417,221.351,221.3865,9192.0
2020-06-09 11:15:00,249.36,249.45,249.23,249.27,3795.0,221.4398,221.5197,221.3243,221.3598,3795.0
2020-06-09 11:20:00,249.37,250.04,249.36,249.89,15021.0,221.4486,222.0436,221.4398,221.9104,15021.0
2020-06-09 11:25:00,249.88,249.88,249.45,249.53,3971.0,221.9015,221.9015,221.5197,221.5907,3971.0
2020-06-09 11:30:00,249.5,249.7,249.41,249.47,2368.0,221.5641,221.7417,221.4842,221.5374,2368.0
2020-06-09 11:35:00,249.46,249.5,249.13,249.38,4584.0,221.5286,221.5641,221.2355,221.4575,4584.0
2020-06-09 11:40:00,249.37,249.43,249.36,249.41,3444.0,221.4486,221.5019,221.4398,221.4842,3444.0
2020-06-09 11:45:00,249.39,249.4,249.14,249.34,3965.0,221.4664,221.4753,221.2444,221.422,3965.0
2020-06-09 11:50:00,249.32,249.55,249.31,249.36,2233.0,221.4042,221.6085,221.3954,221.4398,2233.0
2020-06-09 11:55:00,249.22,249.55,249.16,249.53,6531.0,221.3154,221.6085,221.2622,221.5907,6531.0
2020-06-09 12:00:00,249.54,249.59,249.28,249.32,7756.0,221.5996,221.644,221.3687,221.4042,7756.0
2020-06-09 12:05:00,249.32,249.75,249.32,249.75,8642.0,221.4042,221.7861,221.4042,221.7861,8642.0
2020-06-09 12:10:00,249.84,249.97,249.7,249.89,3908.0,221.866,221.9815,221.7417,221.9104,3908.0
2020-06-09 12:15:00,249.8,249.93,249.74,249.81,3828.0,221.8305,221.9459,221.7772,221.8394,3828.0
2020-06-09 12:20:00,249.83,249.97,249.75,249.77,2613.0,221.8571,221.9815,221.7861,221.8039,2613.0
2020-06-09 12:25:00,249.86,250.05,249.86,249.91,1692.0,221.8838,222.0525,221.8838,221.9282,1692.0
2020-06-09 12:30:00,249.97,250.04,249.78,249.78,3008.0,221.9815,222.0436,221.8127,221.8127,3008.0
2020-06-09 12:35:00,249.73,249.86,249.51,249.86,6560.0,221.7683,221.8838,221.573,221.8838,6560.0
2020-06-09 12:40:00,249.83,249.89,249.8,249.8,900.0,221.8571,221.9104,221.8305,221.8305,900.0
2020-06-09 12:45:00,249.75,249.76,249.58,249.63,4000.0,221.7861,221.795,221.6351,221.6795,4000.0
2020-06-09 12:50:00,249.63,249.73,249.62,249.62,4069.0,221.6795,221.7683,221.6706,221.6706,4069.0
2020-06-09 12:55:00,249.62,249.84,249.57,249.84,4853.0,221.6706,221.866,221.6262,221.866,4853.0
2020-06-09 13:00:00,249.87,249.9,249.77,249.82,2998.0,221.8927,221.9193,221.8039,221.8483,2998.0
2020-06-09 13:05:00,249.82,249.89,249.82,249.85,2700.0,221.8483,221.9104,221.8483,221.8749,2700.0
2020-06-09 13:10:00,249.89,249.98,249.8,249.93,3201.0,221.9104,221.9903,221.8305,221.9459,3201.0
2020-06-09 13:15:00,249.93,250.0,249.85,249.94,4379.0,221.9459,222.0081,221.8749,221.9548,4379.0
2020-06-09 13:20:00,250.0,250.15,249.99,250.11,2810.0,222.0081,222.1413,221.9992,222.1058,2810.0
2020-06-09 13:25:00,250.1,250.27,250.07,250.17,3483.0,222.0969,222.2479,222.0703,222.1591,3483.0
2020-06-09 13:30:00,250.2,250.27,250.06,250.12,1475.0,222.1857,222.2479,222.0614,222.1147,1475.0
2020-06-09 13:35:00,250.14,250.63,250.14,250.5,10832.0,222.1324,222.5676,222.1324,222.4521,10832.0
2020-06-09 13:40:00,250.53,250.57,250.16,250.5,4066.0,222.4788,222.5143,222.1502,222.4521,4066.0
2020-06-09 13:45:00,250.47,250.47,250.1,250.11,2139.0,222.4255,222.4255,222.0969,222.1058,2139.0
2020-06-09 13:50:00,250.24,250.29,249.79,249.96,5298.0,222.2212,222.2656,221.8216,221.9726,5298.0
2020-06-09 13:55:00,249.96,250.1,249.89,250.09,4960.0,221.9726,222.0969,221.9104,222.088,4960.0
2020-06-09 14:00:00,250.15,250.26,249.74,249.89,5957.0,222.1413,222.239,221.7772,221.9104,5957.0
2020-06-09 14:05:00,249.83,249.9,249.58,249.84,4024.0,221.8571,221.9193,221.6351,221.866,4024.0
2020-06-09 14:10:00,249.95,249.95,249.71,249.87,2751.0,221.9637,221.9637,221.7506,221.8927,2751.0
2020-06-09 14:15:00,249.91,250.04,249.73,249.73,5746.0,221.9282,222.0436,221.7683,221.7683,5746.0
2020-06-09 14:20:00,249.77,249.96,249.7,249.96,5107.0,221.8039,221.9726,221.7417,221.9726,5107.0
2020-06-09 14:25:00,249.97,250.08,249.81,249.81,4020.0,221.9815,222.0791,221.8394,221.8394,4020.0
2020-06-09 14:30:00,249.77,250.12,249.77,250.11,7569.0,221.8039,222.1147,221.8039,222.1058,7569.0
2020-06-09 14:35:00,250.08,250.31,249.99,250.24,4513.0,222.0791,222.2834,221.9992,222.2212,4513.0
2020-06-09 14:40:00,250.24,250.4,250.23,250.28,2300.0,222.2212,222.3633,222.2123,222.2567,2300.0
2020-06-09 14:45:00,250.22,250.56,250.05,250.49,5745.0,222.2035,222.5054,222.0525,222.4432,5745.0
2020-06-09 14:50:00,250.49,250.68,250.44,250.59,2118.0,222.4432,222.612,222.3988,222.532,2118.0
2020-06-09 14:55:00,250.48,250.58,250.42,250.53,2864.0,222.4344,222.5232,222.3811,222.4788,2864.0
2020-06-09 15:00:00,250.54,250.65,250.35,250.46,6419.0,222.4876,222.5853,222.3189,222.4166,6419.0
2020-06-09 15:05:00,250.39,250.71,250.38,250.63,3813.0,222.3544,222.6386,222.3456,222.5676,3813.0
2020-06-09 15:10:00,250.64,251.08,250.51,250.96,4004.0,222.5764,222.9672,222.461,222.8606,4004.0
2020-06-09 15:15:00,251.03,251.21,250.94,250.96,4802.0,222.9228,223.0826,222.8428,222.8606,4802.0
2020-06-09 15:20:00,251.02,251.3,250.77,250.77,4476.0,222.9139,223.1625,222.6919,222.6919,4476.0
2020-06-09 15:25:00,250.73,251.08,250.53,250.93,9425.0,222.6564,222.9672,222.4788,222.834,9425.0
2020-06-09 15:30:00,250.91,250.98,250.62,250.71,17819.0,222.8162,222.8784,222.5587,222.6386,17819.0
2020-06-09 15:35:00,250.77,250.96,250.71,250.92,10824.0,222.6919,222.8606,222.6386,222.8251,10824.0
2020-06-09 15:40:00,250.91,251.19,250.71,250.77,10416.0,222.8162,223.0649,222.6386,222.6919,10416.0
2020-06-09 15:45:00,250.73,250.93,250.54,250.85,33678.0,222.6564,222.834,222.4876,222.7629,33678.0
2020-06-09 15:50:00,250.76,250.88,249.99,250.19,53459.0,222.683,222.7896,221.9992,222.1768,53459.0
2020-06-09 15:55:00,250.18,251.16,250.13,250.86,100772.0,222.1679,223.0382,222.1235,222.7718,100772.0
2020-06-10 09:30:00,251.95,252.54,251.18,251.93,20595.0,223.7398,224.2637,223.056,223.722,20595.0
2020-06-10 09:35:00,251.73,252.28,251.73,252.03,2206.0,223.5444,224.0328,223.5444,223.8108,2206.0
2020-06-10 09:40:00,252.02,252.07,251.11,251.29,6832.0,223.8019,223.8463,222.9938,223.1537,6832.0
2020-06-10 09:45:00,251.16,251.26,250.69,251.01,5802.0,223.0382,223.127,222.6208,222.905,5802.0
2020-06-10 09:50:00,251.14,251.14,250.25,250.86,3092.0,223.0205,223.0205,222.2301,222.7718,3092.0
2020-06-10 09:55:00,251.25,251.49,250.96,251.49,3471.0,223.1181,223.3313,222.8606,223.3313,3471.0
2020-06-10 10:00:00,251.49,251.49,251.14,251.15,1700.0,223.3313,223.3313,223.0205,223.0293,1700.0
2020-06-10 10:05:00,250.75,251.04,250.54,251.04,4200.0,222.6741,222.9317,222.4876,222.9317,4200.0
2020-06-10 10:10:00,251.09,251.09,250.35,250.35,3516.0,222.9761,222.9761,222.3189,222.3189,3516.0
2020-06-10 10:15:00,250.36,250.66,250.33,250.33,1893.0,222.3278,222.5942,222.3011,222.3011,1893.0
2020-06-10 10:20:00,250.33,250.72,250.33,250.67,2214.0,222.3011,222.6475,222.3011,222.6031,2214.0
2020-06-10 10:25:00,250.68,250.79,250.22,250.22,3256.0,222.612,222.7096,222.2035,222.2035,3256.0
2020-06-10 10:30:00,250.06,250.16,249.75,250.13,3672.0,222.0614,222.1502,221.7861,222.1235,3672.0
2020-06-10 10:35:00,250.2,250.42,250.1,250.42,2200.0,222.1857,222.3811,222.0969,222.3811,2200.0
2020-06-10 10:40:00,250.63,250.82,250.23,250.23,2508.0,222.5676,222.7363,222.2123,222.2123,2508.0
2020-06-10 10:45:00,250.27,250.41,249.95,250.14,1719.0,222.2479,222.3722,221.9637,222.1324,1719.0
2020-06-10 10:50:00,250.31,250.31,249.36,249.4,3230.0,222.2834,222.2834,221.4398,221.4753,3230.0
2020-06-10 10:55:00,249.08,249.33,248.96,249.33,4206.0,221.1911,221.4131,221.0845,221.4131,4206.0
2020-06-10 11:00:00,249.35,250.16,249.23,250.16,2515.0,221.4309,222.1502,221.3243,222.1502,2515.0
2020-06-10 11:05:00,250.3,250.5,249.96,250.41,3000.0,222.2745,222.4521,221.9726,222.3722,3000.0
2020-06-10 11:10:00,250.07,250.32,249.79,250.31,5257.0,222.0703,222.2923,221.8216,222.2834,5257.0
2020-06-10 11:15:00,250.24,250.43,250.14,250.36,2402.0,222.2212,222.39,222.1324,222.3278,2402.0
2020-06-10 11:20:00,250.25,250.3,249.82,249.82,1904.0,222.2301,222.2745,221.8483,221.8483,1904.0
2020-06-10 11:25:00,249.61,249.92,249.61,249.84,1737.0,221.6618,221.9371,221.6618,221.866,1737.0
2020-06-10 11:30:00,249.59,249.59,249.16,249.17,1721.0,221.644,221.644,221.2622,221.271,1721.0
2020-06-10 11:35:00,249.17,249.49,248.72,249.47,4097.0,221.271,221.5552,220.8714,221.5374,4097.0
2020-06-10 11:40:00,249.46,249.71,249.37,249.47,2154.0,221.5286,221.7506,221.4486,221.5374,2154.0
2020-06-10 11:45:00,249.28,249.28,248.96,248.96,589.0,221.3687,221.3687,221.0845,221.0845,589.0
2020-06-10 11:50:00,249.04,249.21,248.99,249.01,1891.0,221.1556,221.3066,221.1112,221.1289,1891.0
2020-06-10 11:55:00,248.97,249.1,248.59,248.59,1600.0,221.0934,221.2089,220.756,220.756,1600.0
2020-06-10 12:00:00,248.67,248.79,248.62,248.69,1807.0,220.827,220.9336,220.7826,220.8448,1807.0
2020-06-10 12:05:00,248.67,248.84,248.62,248.63,3696.0,220.827,220.978,220.7826,220.7915,3696.0
2020-06-10 12:10:00,248.66,249.18,248.66,249.13,3752.0,220.8181,221.2799,220.8181,221.2355,3752.0
2020-06-10 12:15:00,249.05,249.14,248.87,249.14,2531.0,221.1645,221.2444,221.0046,221.2444,2531.0
2020-06-10 12:20:00,249.18,249.52,249.11,249.52,2005.0,221.2799,221.5818,221.2177,221.5818,2005.0
2020-06-10 12:25:00,249.44,249.58,249.43,249.52,2668.0,221.5108,221.6351,221.5019,221.5818,2668.0
2020-06-10 12:30:00,249.48,249.49,249.07,249.07,2401.0,221.5463,221.5552,221.1822,221.1822,2401.0
2020-06-10 12:35:00,249.11,249.25,249.07,249.25,1973.0,221.2177,221.3421,221.1822,221.3421,1973.0
2020-06-10 12:40:00,249.16,249.52,249.16,249.51,2000.0,221.2622,221.5818,221.2622,221.573,2000.0
2020-06-10 12:45:00,249.46,249.47,248.91,249.07,2312.0,221.5286,221.5374,221.0401,221.1822,2312.0
2020-06-10 12:50:00,249.12,249.15,249.02,249.15,372.0,221.2266,221.2533,221.1378,221.2533,372.0
2020-06-10 12:55:00,249.27,249.55,249.22,249.41,3646.0,221.3598,221.6085,221.3154,221.4842,3646.0
2020-06-10 13:00:00,249.41,249.42,249.07,249.12,1567.0,221.4842,221.493,221.1822,221.2266,1567.0
2020-06-10 13:05:00,249.19,249.3,249.16,249.21,700.0,221.2888,221.3865,221.2622,221.3066,700.0
2020-06-10 13:10:00,249.13,249.13,248.92,248.93,1903.0,221.2355,221.2355,221.049,221.0579,1903.0
2020-06-10 13:15:00,248.67,248.86,248.67,248.72,1305.0,220.827,220.9957,220.827,220.8714,1305.0
2020-06-10 13:20:00,248.69,248.69,248.54,248.54,645.0,220.8448,220.8448,220.7116,220.7116,645.0
2020-06-10 13:25:00,248.33,248.53,248.31,248.41,1751.0,220.5251,220.7027,220.5073,220.5961,1751.0
2020-06-10 13:30:00,248.47,248.47,248.25,248.46,1300.0,220.6494,220.6494,220.454,220.6405,1300.0
2020-06-10 13:35:00,248.4,248.55,248.37,248.49,1238.0,220.5872,220.7205,220.5606,220.6672,1238.0
2020-06-10 13:40:00,248.46,248.64,248.46,248.53,2168.0,220.6405,220.8004,220.6405,220.7027,2168.0
2020-06-10 13:45:00,248.71,248.85,248.63,248.7,2501.0,220.8625,220.9869,220.7915,220.8537,2501.0
2020-06-10 13:50:00,248.67,248.67,248.5,248.5,800.0,220.827,220.827,220.676,220.676,800.0
2020-06-10 13:55:00,248.44,248.45,248.07,248.17,1419.0,220.6228,220.6316,220.2942,220.383,1419.0
2020-06-10 14:00:00,248.02,249.11,247.67,248.94,3272.0,220.2498,221.2177,219.939,221.0668,3272.0
2020-06-10 14:05:00,248.86,249.17,248.63,248.94,2234.0,220.9957,221.271,220.7915,221.0668,2234.0
2020-06-10 14:10:00,249.03,249.32,249.01,249.22,2016.0,221.1467,221.4042,221.1289,221.3154,2016.0
2020-06-10 14:15:00,249.33,249.77,249.32,249.61,2534.0,221.4131,221.8039,221.4042,221.6618,2534.0
2020-06-10 14:20:00,249.54,249.78,249.37,249.61,3931.0,221.5996,221.8127,221.4486,221.6618,3931.0
2020-06-10 14:25:00,249.8,250.28,249.66,250.09,6807.0,221.8305,222.2567,221.7062,222.088,6807.0
2020-06-10 14:30:00,250.02,250.24,249.87,250.01,5571.0,222.0259,222.2212,221.8927,222.017,5571.0
2020-06-10 14:35:00,249.78,249.78,249.29,249.29,2859.0,221.8127,221.8127,221.3776,221.3776,2859.0
2020-06-10 14:40:00,248.91,249.0,248.19,248.94,3700.0,221.0401,221.1201,220.4008,221.0668,3700.0
2020-06-10 14:45:00,249.0,249.4,248.44,248.44,5008.0,221.1201,221.4753,220.6228,220.6228,5008.0
2020-06-10 14:50:00,248.63,248.63,247.7,247.7,3158.0,220.7915,220.7915,219.9656,219.9656,3158.0
2020-06-10 14:55:00,247.69,248.34,247.69,248.31,3116.0,219.9567,220.534,219.9567,220.5073,3116.0
2020-06-10 15:00:00,248.11,248.14,247.49,247.57,4952.0,220.3297,220.3564,219.7791,219.8502,4952.0
2020-06-10 15:05:00,247.6,249.05,247.59,248.91,11918.0,219.8768,221.1645,219.8679,221.0401,11918.0
2020-06-10 15:10:00,248.88,249.11,248.61,248.85,5917.0,221.0135,221.2177,220.7737,220.9869,5917.0
2020-06-10 15:15:00,248.85,249.0,248.61,248.94,10360.0,220.9869,221.1201,220.7737,221.0668,10360.0
2020-06-10 15:20:00,248.88,248.88,248.39,248.47,4142.0,221.0135,221.0135,220.5784,220.6494,4142.0
2020-06-10 15:25:00,248.58,249.65,248.45,249.65,5900.0,220.7471,221.6973,220.6316,221.6973,5900.0
2020-06-10 15:30:00,249.64,249.69,249.08,249.08,5864.0,221.6884,221.7328,221.1911,221.1911,5864.0
2020-06-10 15:35:00,249.1,249.11,248.73,249.06,8286.0,221.2089,221.2177,220.8803,221.1733,8286.0
2020-06-10 15:40:00,248.96,249.07,248.57,248.62,8594.0,221.0845,221.1822,220.7382,220.7826,8594.0
2020-06-10 15:45:00,248.63,248.63,247.79,248.26,5840.0,220.7915,220.7915,220.0455,220.4629,5840.0
2020-06-10 15:50:00,248.15,248.7,247.99,248.11,18074.0,220.3652,220.8537,220.2232,220.3297,18074.0
2020-06-10 15:55:00,248.05,248.43,247.74,247.74,26300.0,220.2764,220.6139,220.0011,220.0011,26300.0
2020-06-11 09:30:00,243.38,244.47,242.75,243.36,16756.0,216.1293,217.0973,215.5699,216.1116,16756.0
2020-06-11 09:35:00,243.73,243.95,242.33,242.61,5925.0,216.4401,216.6355,215.1969,215.4455,5925.0
2020-06-11 09:40:00,242.76,243.15,242.2,242.53,3970.0,215.5787,215.9251,215.0814,215.3745,3970.0
2020-06-11 09:45:00,242.38,242.92,241.98,242.06,8366.0,215.2413,215.7208,214.8861,214.9571,8366.0
2020-06-11 09:50:00,242.19,243.12,242.19,242.99,9245.0,215.0726,215.8984,215.0726,215.783,9245.0
2020-06-11 09:55:00,242.81,243.67,242.8,243.57,12132.0,215.6231,216.3869,215.6143,216.298,12132.0
2020-06-11 10:00:00,243.66,243.76,241.56,241.56,14493.0,216.378,216.4668,214.5131,214.5131,14493.0
2020-06-11 10:05:00,241.32,241.4,240.34,240.64,12276.0,214.3,214.371,213.4297,213.6961,12276.0
2020-06-11 10:10:00,240.35,241.21,240.35,240.95,8058.0,213.4386,214.2023,213.4386,213.9714,8058.0
2020-06-11 10:15:00,240.78,241.12,239.96,239.99,11133.0,213.8204,214.1224,213.0923,213.1189,11133.0
2020-06-11 10:20:00,239.91,240.38,239.9,240.03,8504.0,213.0479,213.4652,213.039,213.1544,8504.0
2020-06-11 10:25:00,240.01,240.11,239.57,239.85,13420.0,213.1367,213.2255,212.7459,212.9946,13420.0
2020-06-11 10:30:00,240.32,240.67,240.29,240.54,5991.0,213.4119,213.7228,213.3853,213.6073,5991.0
2020-06-11 10:35:00,240.45,241.18,240.34,241.17,10159.0,213.5274,214.1757,213.4297,214.1668,10159.0
2020-06-11 10:40:00,241.1,241.17,240.26,240.29,10307.0,214.1046,214.1668,213.3587,213.3853,10307.0
2020-06-11 10:45:00,240.26,240.41,239.41,239.41,6783.0,213.3587,213.4919,212.6038,212.6038,6783.0
2020-06-11 10:50:00,239.34,240.03,239.21,239.87,7546.0,212.5417,213.1544,212.4262,213.0123,7546.0
2020-06-11 10:55:00,239.71,239.72,238.94,238.95,7683.0,212.8702,212.8791,212.1865,212.1953,7683.0
2020-06-11 11:00:00,238.87,239.35,238.59,239.26,8820.0,212.1243,212.5506,211.8756,212.4706,8820.0
2020-06-11 11:05:00,239.34,239.78,239.25,239.37,9320.0,212.5417,212.9324,212.4617,212.5683,9320.0
2020-06-11 11:10:00,239.22,239.35,238.93,238.99,8058.0,212.4351,212.5506,212.1776,212.2309,8058.0
2020-06-11 11:15:00,238.93,239.75,238.93,239.74,5431.0,212.1776,212.9058,212.1776,212.8969,5431.0
2020-06-11 11:20:00,239.71,239.73,238.88,238.89,6967.0,212.8702,212.888,212.1332,212.1421,6967.0
2020-06-11 11:25:00,238.94,239.04,238.73,238.84,7846.0,212.1865,212.2753,212.0,212.0977,7846.0
2020-06-11 11:30:00,238.88,239.2,238.59,238.59,8912.0,212.1332,212.4173,211.8756,211.8756,8912.0
2020-06-11 11:35:00,238.58,238.61,238.36,238.52,6112.0,211.8668,211.8934,211.6714,211.8135,6112.0
2020-06-11 11:40:00,238.51,238.82,238.06,238.81,7984.0,211.8046,212.0799,211.405,212.071,7984.0
2020-06-11 11:45:00,238.84,238.88,238.0,238.0,6571.0,212.0977,212.1332,211.3517,211.3517,6571.0
2020-06-11 11:50:00,237.96,238.11,237.55,237.82,6015.0,211.3162,211.4494,210.9521,211.1919,6015.0
2020-06-11 11:55:00,237.66,238.17,237.64,237.96,8134.0,211.0498,211.5027,211.032,211.3162,8134.0
2020-06-11 12:00:00,238.03,238.06,237.5,237.7,4779.0,211.3784,211.405,210.9077,211.0853,4779.0
2020-06-11 12:05:00,237.64,237.8,237.12,237.17,11241.0,211.032,211.1741,210.5702,210.6146,11241.0
2020-06-11 12:10:00,237.25,237.35,237.09,237.22,5802.0,210.6857,210.7745,210.5436,210.659,5802.0
2020-06-11 12:15:00,237.13,237.13,236.69,236.95,8784.0,210.5791,210.5791,210.1884,210.4193,8784.0
2020-06-11 12:20:00,237.15,237.3,236.82,236.82,4642.0,210.5969,210.7301,210.3038,210.3038,4642.0
2020-06-11 12:25:00,236.73,236.81,236.21,236.57,7048.0,210.2239,210.295,209.7621,210.0818,7048.0
2020-06-11 12:30:00,236.72,237.91,236.72,237.7,5981.0,210.215,211.2718,210.215,211.0853,5981.0
2020-06-11 12:35:00,237.62,237.75,237.31,237.31,4702.0,211.0143,211.1297,210.739,210.739,4702.0
2020-06-11 12:40:00,237.36,237.49,237.15,237.31,8493.0,210.7834,210.8988,210.5969,210.739,8493.0
2020-06-11 12:45:00,237.3,237.55,236.81,236.98,6845.0,210.7301,210.9521,210.295,210.4459,6845.0
2020-06-11 12:50:00,237.09,237.09,236.38,236.48,8635.0,210.5436,210.5436,209.9131,210.0019,8635.0
2020-06-11 12:55:00,236.46,237.09,236.28,236.86,7382.0,209.9841,210.5436,209.8243,210.3394,7382.0
2020-06-11 13:00:00,236.75,237.54,236.75,237.39,5332.0,210.2417,210.9432,210.2417,210.81,5332.0
2020-06-11 13:05:00,237.44,237.66,237.27,237.44,8465.0,210.8544,211.0498,210.7034,210.8544,8465.0
2020-06-11 13:10:00,237.13,237.54,237.02,237.42,4500.0,210.5791,210.9432,210.4814,210.8367,4500.0
2020-06-11 13:15:00,237.34,238.22,237.32,238.05,15899.0,210.7656,211.5471,210.7478,211.3961,15899.0
2020-06-11 13:20:00,238.06,238.11,237.39,237.39,9395.0,211.405,211.4494,210.81,210.81,9395.0
2020-06-11 13:25:00,237.37,237.37,236.26,236.34,7607.0,210.7922,210.7922,209.8065,209.8776,7607.0
2020-06-11 13:30:00,236.01,236.62,235.95,236.53,7410.0,209.5845,210.1262,209.5312,210.0463,7410.0
2020-06-11 13:35:00,236.49,236.5,235.88,235.95,6268.0,210.0108,210.0197,209.4691,209.5312,6268.0
2020-06-11 13:40:00,235.94,236.0,235.2,235.35,5716.0,209.5224,209.5756,208.8652,208.9984,5716.0
2020-06-11 13:45:00,235.23,236.39,235.23,236.39,7295.0,208.8919,209.922,208.8919,209.922,7295.0
2020-06-11 13:50:00,236.36,236.52,236.02,236.26,8247.0,209.8953,210.0374,209.5934,209.8065,8247.0
2020-06-11 13:55:00,236.37,236.9,236.22,236.8,13557.0,209.9042,210.3749,209.771,210.2861,13557.0
2020-06-11 14:00:00,236.74,236.74,235.33,235.35,7166.0,210.2328,210.2328,208.9807,208.9984,7166.0
2020-06-11 14:05:00,235.43,235.99,235.31,235.41,5880.0,209.0695,209.5668,208.9629,209.0517,5880.0
2020-06-11 14:10:00,235.35,235.54,234.84,235.09,11338.0,208.9984,209.1671,208.5455,208.7675,11338.0
2020-06-11 14:15:00,235.05,235.15,234.9,234.98,6917.0,208.732,208.8208,208.5988,208.6699,6917.0
2020-06-11 14:20:00,234.99,235.81,234.89,235.74,6581.0,208.6787,209.4069,208.5899,209.3448,6581.0
2020-06-11 14:25:00,235.73,236.15,235.71,235.92,12286.0,209.3359,209.7088,209.3181,209.5046,12286.0
2020-06-11 14:30:00,235.92,235.94,235.07,235.37,13515.0,209.5046,209.5224,208.7498,209.0162,13515.0
2020-06-11 14:35:00,235.4,235.47,234.85,235.18,9100.0,209.0428,209.105,208.5544,208.8475,9100.0
2020-06-11 14:40:00,235.14,235.47,234.92,235.32,11075.0,208.8119,209.105,208.6166,208.9718,11075.0
2020-06-11 14:45:00,235.25,235.72,235.23,235.24,7269.0,208.9096,209.327,208.8919,208.9007,7269.0
2020-06-11 14:50:00,235.3,235.39,234.58,234.77,10361.0,208.954,209.0339,208.3146,208.4834,10361.0
2020-06-11 14:55:00,234.65,235.11,234.38,234.78,15308.0,208.3768,208.7853,208.137,208.4922,15308.0
2020-06-11 15:00:00,234.93,235.23,234.57,235.2,8552.0,208.6254,208.8919,208.3058,208.8652,8552.0
2020-06-11 15:05:00,235.24,235.36,234.77,235.17,9252.0,208.9007,209.0073,208.4834,208.8386,9252.0
2020-06-11 15:10:00,235.11,235.41,234.38,234.39,8849.0,208.7853,209.0517,208.137,208.1459,8849.0
2020-06-11 15:15:00,234.25,234.67,233.74,234.37,17034.0,208.0216,208.3946,207.5687,208.1282,17034.0
2020-06-11 15:20:00,234.3,234.35,233.28,233.29,8391.0,208.066,208.1104,207.1602,207.1691,8391.0
2020-06-11 15:25:00,233.3,233.78,232.9,233.51,16787.0,207.178,207.6042,206.8227,207.3644,16787.0
2020-06-11 15:30:00,233.36,233.56,232.84,233.4,15495.0,207.2312,207.4088,206.7695,207.2668,15495.0
2020-06-11 15:35:00,233.33,233.83,232.96,233.28,21931.0,207.2046,207.6486,206.876,207.1602,21931.0
2020-06-11 15:40:00,233.23,234.34,233.18,234.24,26121.0,207.1158,208.1015,207.0714,208.0127,26121.0
2020-06-11 15:45:00,234.31,234.39,233.6,233.66,34161.0,208.0749,208.1459,207.4444,207.4976,34161.0
2020-06-11 15:50:00,233.51,233.51,232.63,233.31,48877.0,207.3644,207.3644,206.583,207.1868,48877.0
2020-06-11 15:55:00,233.19,233.66,232.96,232.96,67414.0,207.0803,207.4976,206.876,206.876,67414.0
2020-06-12 09:30:00,238.88,240.01,238.58,239.18,17276.0,212.1332,213.1367,211.8668,212.3996,17276.0
2020-06-12 09:35:00,239.1,239.26,237.77,238.38,9880.0,212.3285,212.4706,211.1475,211.6892,9880.0
2020-06-12 09:40:00,238.41,238.52,238.13,238.41,4056.0,211.7158,211.8135,211.4672,211.7158,4056.0
2020-06-12 09:45:00,238.23,238.41,237.74,237.74,4000.0,211.556,211.7158,211.1208,211.1208,4000.0
2020-06-12 09:50:00,237.55,237.9,236.91,237.0,2944.0,210.9521,211.2629,210.3838,210.4637,2944.0
2020-06-12 09:55:00,237.1,237.84,236.95,237.8,7173.0,210.5525,211.2096,210.4193,211.1741,7173.0
2020-06-12 10:00:00,237.75,238.58,237.72,238.58,3847.0,211.1297,211.8668,211.1031,211.8668,3847.0
2020-06-12 10:05:00,238.58,238.58,238.19,238.4,2412.0,211.8668,211.8668,211.5204,211.7069,2412.0
2020-06-12 10:10:00,238.41,238.52,237.38,237.38,2940.0,211.7158,211.8135,210.8011,210.8011,2940.0
2020-06-12 10:15:00,237.42,238.03,237.42,237.88,3528.0,210.8367,211.3784,210.8367,211.2451,3528.0
2020-06-12 10:20:00,237.86,238.52,237.86,238.41,2751.0,211.2274,211.8135,211.2274,211.7158,2751.0
2020-06-12 10:25:00,238.17,238.44,237.91,237.92,2761.0,211.5027,211.7424,211.2718,211.2807,2761.0
2020-06-12 10:30:00,237.43,237.87,237.43,237.67,2834.0,210.8455,211.2363,210.8455,211.0587,2834.0
2020-06-12 10:35:00,237.48,237.7,237.06,237.06,3351.0,210.8899,211.0853,210.517,210.517,3351.0
2020-06-12 10:40:00,237.06,237.64,236.91,237.44,3600.0,210.517,211.032,210.3838,210.8544,3600.0
2020-06-12 10:45:00,237.23,238.06,237.23,237.46,2605.0,210.6679,211.405,210.6679,210.8722,2605.0
2020-06-12 10:50:00,237.19,237.33,235.76,235.87,1884.0,210.6324,210.7567,209.3625,209.4602,1884.0
2020-06-12 10:55:00,236.08,236.24,235.27,235.33,4961.0,209.6467,209.7888,208.9274,208.9807,4961.0
2020-06-12 11:00:00,235.4,235.67,234.26,234.37,4437.0,209.0428,209.2826,208.0305,208.1282,4437.0
2020-06-12 11:05:00,234.4,235.78,234.4,235.67,5912.0,208.1548,209.3803,208.1548,209.2826,5912.0
2020-06-12 11:10:00,235.69,235.72,234.93,234.93,3032.0,209.3004,209.327,208.6254,208.6254,3032.0
2020-06-12 11:15:00,234.97,235.5,233.97,233.97,4612.0,208.661,209.1316,207.7729,207.7729,4612.0
2020-06-12 11:20:00,233.85,234.65,233.49,233.69,2623.0,207.6664,208.3768,207.3467,207.5243,2623.0
2020-06-12 11:25:00,234.06,235.0,234.0,234.75,3343.0,207.8529,208.6876,207.7996,208.4656,3343.0
2020-06-12 11:30:00,234.88,235.35,234.18,235.35,4927.0,208.581,208.9984,207.9594,208.9984,4927.0
2020-06-12 11:35:00,235.41,236.42,235.16,236.1,6193.0,209.0517,209.9486,208.8297,209.6644,6193.0
2020-06-12 11:40:00,236.13,236.18,235.68,235.69,2502.0,209.6911,209.7355,209.2915,209.3004,2502.0
2020-06-12 11:45:00,235.44,236.06,235.36,235.54,4786.0,209.0783,209.6289,209.0073,209.1671,4786.0
2020-06-12 11:50:00,235.65,235.72,235.33,235.66,3412.0,209.2648,209.327,208.9807,209.2737,3412.0
2020-06-12 11:55:00,235.83,236.4,235.51,236.4,2964.0,209.4247,209.9309,209.1405,209.9309,2964.0
2020-06-12 12:00:00,236.43,236.86,236.21,236.86,2700.0,209.9575,210.3394,209.7621,210.3394,2700.0
2020-06-12 12:05:00,236.99,237.17,236.93,236.97,1903.0,210.4548,210.6146,210.4015,210.437,1903.0
2020-06-12 12:10:00,236.9,236.91,236.38,236.68,2806.0,210.3749,210.3838,209.9131,210.1795,2806.0
2020-06-12 12:15:00,236.52,237.06,236.52,236.91,2946.0,210.0374,210.517,210.0374,210.3838,2946.0
2020-06-12 12:20:00,236.95,236.95,235.83,235.84,4062.0,210.4193,210.4193,209.4247,209.4336,4062.0
2020-06-12 12:25:00,235.63,236.4,235.53,236.05,4859.0,209.2471,209.9309,209.1583,209.62,4859.0
2020-06-12 12:30:00,236.13,236.13,235.47,235.54,5963.0,209.6911,209.6911,209.105,209.1671,5963.0
2020-06-12 12:35:00,235.41,235.58,235.03,235.24,3384.0,209.0517,209.2027,208.7143,208.9007,3384.0
2020-06-12 12:40:00,235.61,235.64,234.89,234.89,3156.0,209.2293,209.256,208.5899,208.5899,3156.0
2020-06-12 12:45:00,234.78,234.82,234.37,234.5,2078.0,208.4922,208.5278,208.1282,208.2436,2078.0
2020-06-12 12:50:00,234.61,235.3,234.61,235.23,6497.0,208.3413,208.954,208.3413,208.8919,6497.0
2020-06-12 12:55:00,235.06,235.39,235.01,235.23,1395.0,208.7409,209.0339,208.6965,208.8919,1395.0
2020-06-12 13:00:00,235.05,235.05,233.96,233.96,3784.0,208.732,208.732,207.7641,207.7641,3784.0
2020-06-12 13:05:00,234.0,234.19,233.8,234.19,1500.0,207.7996,207.9683,207.622,207.9683,1500.0
2020-06-12 13:10:00,234.07,234.08,233.82,234.08,2300.0,207.8617,207.8706,207.6397,207.8706,2300.0
2020-06-12 13:15:00,233.94,233.94,233.36,233.89,3785.0,207.7463,207.7463,207.2312,207.7019,3785.0
2020-06-12 13:20:00,233.76,234.21,233.09,233.33,4127.0,207.5865,207.9861,206.9915,207.2046,4127.0
2020-06-12 13:25:00,233.53,233.77,233.25,233.31,3103.0,207.3822,207.5953,207.1336,207.1868,3103.0
2020-06-12 13:30:00,233.53,233.53,232.32,232.51,4310.0,207.3822,207.3822,206.3077,206.4764,4310.0
2020-06-12 13:35:00,232.68,232.91,232.07,232.26,3213.0,206.6274,206.8316,206.0857,206.2544,3213.0
2020-06-12 13:40:00,232.21,233.04,232.21,232.81,2617.0,206.21,206.9471,206.21,206.7428,2617.0
2020-06-12 13:45:00,232.32,232.32,231.21,231.23,5219.0,206.3077,206.3077,205.322,205.3397,5219.0
2020-06-12 13:50:00,231.41,231.56,231.0,231.56,2603.0,205.4996,205.6328,205.1355,205.6328,2603.0
2020-06-12 13:55:00,231.65,232.18,230.78,230.99,3120.0,205.7127,206.1834,204.9401,205.1266,3120.0
2020-06-12 14:00:00,230.63,231.89,230.63,231.89,3977.0,204.8069,205.9258,204.8069,205.9258,3977.0
2020-06-12 14:05:00,231.52,231.62,230.96,231.12,7626.0,205.5973,205.6861,205.1,205.242,7626.0
2020-06-12 14:10:00,231.11,232.34,231.11,232.11,5659.0,205.2332,206.3254,205.2332,206.1212,5659.0
2020-06-12 14:15:00,231.84,232.19,231.45,232.19,7392.0,205.8814,206.1922,205.5351,206.1922,7392.0
2020-06-12 14:20:00,231.67,231.67,230.91,231.37,1973.0,205.7305,205.7305,205.0556,205.4641,1973.0
2020-06-12 14:25:00,231.81,231.9,231.5,231.5,3123.0,205.8548,205.9347,205.5795,205.5795,3123.0
2020-06-12 14:30:00,231.83,232.84,231.77,231.99,11909.0,205.8725,206.7695,205.8193,206.0146,11909.0
2020-06-12 14:35:00,232.33,232.33,231.65,231.82,8491.0,206.3166,206.3166,205.7127,205.8637,8491.0
2020-06-12 14:40:00,231.82,232.02,231.11,231.66,3742.0,205.8637,206.0413,205.2332,205.7216,3742.0
2020-06-12 14:45:00,231.53,232.17,231.51,231.74,4631.0,205.6061,206.1745,205.5884,205.7926,4631.0
2020-06-12 14:50:00,231.78,232.14,231.56,231.96,9225.0,205.8281,206.1478,205.6328,205.988,9225.0
2020-06-12 14:55:00,232.35,232.69,231.72,232.69,4301.0,206.3343,206.6363,205.7749,206.6363,4301.0
2020-06-12 15:00:00,232.91,233.42,232.91,233.1,4576.0,206.8316,207.2845,206.8316,207.0004,4576.0
2020-06-12 15:05:00,232.98,233.69,232.95,233.55,3451.0,206.8938,207.5243,206.8671,207.4,3451.0
2020-06-12 15:10:00,233.43,234.19,233.41,233.8,4939.0,207.2934,207.9683,207.2756,207.622,4939.0
2020-06-12 15:15:00,233.92,233.97,232.74,233.31,4896.0,207.7285,207.7729,206.6807,207.1868,4896.0
2020-06-12 15:20:00,233.27,233.52,232.63,232.69,12817.0,207.1513,207.3733,206.583,206.6363,12817.0
2020-06-12 15:25:00,232.83,233.04,232.08,232.69,8140.0,206.7606,206.9471,206.0946,206.6363,8140.0
2020-06-12 15:30:00,232.86,232.86,232.3,232.73,5177.0,206.7872,206.7872,206.2899,206.6718,5177.0
2020-06-12 15:35:00,233.19,233.61,233.0,233.33,7107.0,207.0803,207.4532,206.9115,207.2046,7107.0
2020-06-12 15:40:00,233.41,233.9,233.18,233.8,10735.0,207.2756,207.7108,207.0714,207.622,10735.0
2020-06-12 15:45:00,233.75,234.81,233.74,234.73,11624.0,207.5776,208.5189,207.5687,208.4478,11624.0
2020-06-12 15:50:00,234.99,235.65,234.38,234.74,17722.0,208.6787,209.2648,208.137,208.4567,17722.0
2020-06-12 15:55:00,234.74,235.27,234.5,235.07,54008.0,208.4567,208.9274,208.2436,208.7498,54008.0
2020-06-15 09:30:00,230.0,231.24,229.4,229.82,20910.0,204.2474,205.3486,203.7146,204.0876,20910.0
2020-06-15 09:35:00,229.45,231.0,229.17,230.79,4028.0,203.759,205.1355,203.5104,204.949,4028.0
2020-06-15 09:40:00,230.61,232.09,230.53,231.88,5915.0,204.7891,206.1034,204.7181,205.917,5915.0
2020-06-15 09:45:00,231.55,232.07,231.08,232.06,4500.0,205.6239,206.0857,205.2065,206.0768,4500.0
2020-06-15 09:50:00,231.91,232.79,231.74,232.53,13857.0,205.9436,206.7251,205.7926,206.4942,13857.0
2020-06-15 09:55:00,232.59,233.37,232.54,233.18,3116.0,206.5475,207.2401,206.5031,207.0714,3116.0
2020-06-15 10:00:00,233.24,233.32,232.95,233.31,3586.0,207.1247,207.1957,206.8671,207.1868,3586.0
2020-06-15 10:05:00,233.25,233.87,233.01,233.71,2900.0,207.1336,207.6841,206.9204,207.5421,2900.0
2020-06-15 10:10:00,233.66,234.19,233.66,234.03,10755.0,207.4976,207.9683,207.4976,207.8262,10755.0
2020-06-15 10:15:00,233.85,234.04,233.57,233.82,7817.0,207.6664,207.8351,207.4177,207.6397,7817.0
2020-06-15 10:20:00,233.81,233.81,233.05,233.34,3233.0,207.6309,207.6309,206.9559,207.2135,3233.0
2020-06-15 10:25:00,233.47,233.84,233.34,233.34,3500.0,207.3289,207.6575,207.2135,207.2135,3500.0
2020-06-15 10:30:00,233.19,233.5,233.02,233.5,8269.0,207.0803,207.3556,206.9293,207.3556,8269.0
2020-06-15 10:35:00,233.88,234.24,233.59,233.63,3319.0,207.693,208.0127,207.4355,207.471,3319.0
2020-06-15 10:40:00,233.43,233.86,233.35,233.86,3300.0,207.2934,207.6753,207.2224,207.6753,3300.0
2020-06-15 10:45:00,234.01,234.9,234.01,234.39,3816.0,207.8085,208.5988,207.8085,208.1459,3816.0
2020-06-15 10:50:00,234.24,234.81,234.24,234.72,2337.0,208.0127,208.5189,208.0127,208.439,2337.0
2020-06-15 10:55:00,234.64,234.78,233.88,234.07,4767.0,208.3679,208.4922,207.693,207.8617,4767.0
2020-06-15 11:00:00,233.76,234.64,233.74,234.64,2500.0,207.5865,208.3679,207.5687,208.3679,2500.0
2020-06-15 11:05:00,234.59,234.59,234.15,234.2,2568.0,208.3235,208.3235,207.9328,207.9772,2568.0
2020-06-15 11:10:00,234.27,234.51,234.1,234.47,2148.0,208.0393,208.2525,207.8884,208.217,2148.0
2020-06-15 11:15:00,234.43,234.44,233.99,234.08,4140.0,208.1814,208.1903,207.7907,207.8706,4140.0
2020-06-15 11:20:00,234.0,234.57,233.94,234.57,10294.0,207.7996,208.3058,207.7463,208.3058,10294.0
2020-06-15 11:25:00,234.73,234.74,234.11,234.2,3900.0,208.4478,208.4567,207.8973,207.9772,3900.0
2020-06-15 11:30:00,234.28,234.29,233.83,233.91,5223.0,208.0482,208.0571,207.6486,207.7197,5223.0
2020-06-15 11:35:00,234.05,234.14,233.95,233.95,1490.0,207.844,207.9239,207.7552,207.7552,1490.0
2020-06-15 11:40:00,233.91,233.93,233.26,233.26,1787.0,207.7197,207.7374,207.1424,207.1424,1787.0
2020-06-15 11:45:00,233.27,233.65,233.1,233.6,4174.0,207.1513,207.4888,207.0004,207.4444,4174.0
2020-06-15 11:50:00,233.46,233.79,233.26,233.33,2689.0,207.32,207.6131,207.1424,207.2046,2689.0
2020-06-15 11:55:00,233.53,234.21,233.53,234.09,2583.0,207.3822,207.9861,207.3822,207.8795,2583.0
2020-06-15 12:00:00,233.85,234.78,233.85,234.67,5768.0,207.6664,208.4922,207.6664,208.3946,5768.0
2020-06-15 12:05:00,234.62,234.78,234.56,234.56,1100.0,208.3502,208.4922,208.2969,208.2969,1100.0
2020-06-15 12:10:00,234.59,234.69,234.22,234.23,1800.0,208.3235,208.4123,207.9949,208.0038,1800.0
2020-06-15 12:15:00,234.22,234.58,234.12,234.58,3100.0,207.9949,208.3146,207.9061,208.3146,3100.0
2020-06-15 12:20:00,234.43,234.48,234.23,234.43,2097.0,208.1814,208.2258,208.0038,208.1814,2097.0
2020-06-15 12:25:00,234.48,234.54,234.29,234.29,5096.0,208.2258,208.2791,208.0571,208.0571,5096.0
2020-06-15 12:30:00,234.19,234.31,234.11,234.15,1700.0,207.9683,208.0749,207.8973,207.9328,1700.0
2020-06-15 12:35:00,234.13,234.47,234.13,234.27,5538.0,207.915,208.217,207.915,208.0393,5538.0
2020-06-15 12:40:00,234.28,234.39,234.13,234.2,2701.0,208.0482,208.1459,207.915,207.9772,2701.0
2020-06-15 12:45:00,234.31,234.6,234.23,234.54,900.0,208.0749,208.3324,208.0038,208.2791,900.0
2020-06-15 12:50:00,234.45,234.54,234.29,234.54,2895.0,208.1992,208.2791,208.0571,208.2791,2895.0
2020-06-15 12:55:00,234.53,234.97,234.53,234.97,2200.0,208.2702,208.661,208.2702,208.661,2200.0
2020-06-15 13:00:00,234.93,234.97,234.75,234.97,1500.0,208.6254,208.661,208.4656,208.661,1500.0
2020-06-15 13:05:00,234.98,235.12,234.91,235.06,4102.0,208.6699,208.7942,208.6077,208.7409,4102.0
2020-06-15 13:10:00,235.17,235.65,235.07,235.65,2666.0,208.8386,209.2648,208.7498,209.2648,2666.0
2020-06-15 13:15:00,235.65,235.95,235.43,235.56,2600.0,209.2648,209.5312,209.0695,209.1849,2600.0
2020-06-15 13:20:00,235.61,235.78,235.37,235.39,1140.0,209.2293,209.3803,209.0162,209.0339,1140.0
2020-06-15 13:25:00,235.37,235.39,235.23,235.3,1700.0,209.0162,209.0339,208.8919,208.954,1700.0
2020-06-15 13:30:00,235.33,235.46,235.25,235.46,2657.0,208.9807,209.0961,208.9096,209.0961,2657.0
2020-06-15 13:35:00,235.39,235.92,235.39,235.83,4193.0,209.0339,209.5046,209.0339,209.4247,4193.0
2020-06-15 13:40:00,235.88,235.93,235.52,235.57,1900.0,209.4691,209.5135,209.1494,209.1938,1900.0
2020-06-15 13:45:00,235.52,235.52,235.24,235.32,2507.0,209.1494,209.1494,208.9007,208.9718,2507.0
2020-06-15 13:50:00,235.14,235.38,235.13,235.21,1470.0,208.8119,209.0251,208.8031,208.8741,1470.0
2020-06-15 13:55:00,235.2,235.36,235.05,235.08,2800.0,208.8652,209.0073,208.732,208.7587,2800.0
2020-06-15 14:00:00,235.27,237.66,235.27,237.66,8382.0,208.9274,211.0498,208.9274,211.0498,8382.0
2020-06-15 14:05:00,237.42,237.66,237.37,237.45,5568.0,210.8367,211.0498,210.7922,210.8633,5568.0
2020-06-15 14:10:00,237.49,237.57,237.05,237.57,1800.0,210.8988,210.9699,210.5081,210.9699,1800.0
2020-06-15 14:15:00,237.86,238.38,237.86,238.08,2251.0,211.2274,211.6892,211.2274,211.4228,2251.0
2020-06-15 14:20:00,238.08,238.33,237.87,238.04,3498.0,211.4228,211.6448,211.2363,211.3872,3498.0
2020-06-15 14:25:00,238.14,238.38,237.98,238.25,5852.0,211.476,211.6892,211.3339,211.5737,5852.0
2020-06-15 14:30:00,238.26,238.4,237.46,237.55,4632.0,211.5826,211.7069,210.8722,210.9521,4632.0
2020-06-15 14:35:00,237.69,237.91,237.56,237.88,1688.0,211.0764,211.2718,210.961,211.2451,1688.0
2020-06-15 14:40:00,237.7,237.89,237.23,237.24,2000.0,211.0853,211.254,210.6679,210.6768,2000.0
2020-06-15 14:45:00,237.26,237.52,237.23,237.38,3161.0,210.6946,210.9255,210.6679,210.8011,3161.0
2020-06-15 14:50:00,237.45,237.45,236.73,236.91,3400.0,210.8633,210.8633,210.2239,210.3838,3400.0
2020-06-15 14:55:00,236.94,237.42,236.87,237.22,4946.0,210.4104,210.8367,210.3482,210.659,4946.0
2020-06-15 15:00:00,237.17,237.86,237.14,237.51,3707.0,210.6146,211.2274,210.588,210.9166,3707.0
2020-06-15 15:05:00,237.48,237.48,236.94,237.3,3601.0,210.8899,210.8899,210.4104,210.7301,3601.0
2020-06-15 15:10:00,237.39,237.58,237.13,237.24,2092.0,210.81,210.9787,210.5791,210.6768,2092.0
2020-06-15 15:15:00,237.07,237.27,236.83,236.92,5989.0,210.5258,210.7034,210.3127,210.3926,5989.0
2020-06-15 15:20:00,236.74,236.92,236.33,236.84,2522.0,210.2328,210.3926,209.8687,210.3216,2522.0
2020-06-15 15:25:00,236.99,237.12,236.02,236.17,3756.0,210.4548,210.5702,209.5934,209.7266,3756.0
2020-06-15 15:30:00,236.18,236.2,235.38,235.61,3661.0,209.7355,209.7533,209.0251,209.2293,3661.0
2020-06-15 15:35:00,235.49,235.72,234.95,235.52,5411.0,209.1227,209.327,208.6432,209.1494,5411.0
2020-06-15 15:40:00,235.57,235.71,235.26,235.68,6696.0,209.1938,209.3181,208.9185,209.2915,6696.0
2020-06-15 15:45:00,235.54,235.94,235.44,235.59,9223.0,209.1671,209.5224,209.0783,209.2116,9223.0
2020-06-15 15:50:00,235.56,236.62,235.56,236.6,12004.0,209.1849,210.1262,209.1849,210.1085,12004.0
2020-06-15 15:55:00,236.58,237.16,236.19,237.16,38319.0,210.0907,210.6058,209.7444,210.6058,38319.0
2020-06-16 09:30:00,241.22,242.71,239.78,241.33,21357.0,214.2112,215.5343,212.9324,214.3089,21357.0
2020-06-16 09:35:00,241.66,242.0,240.82,240.83,8730.0,214.6019,214.9038,213.856,213.8648,8730.0
2020-06-16 09:40:00,240.99,240.99,239.66,239.83,6992.0,214.0069,214.0069,212.8258,212.9768,6992.0
2020-06-16 09:45:00,239.87,240.89,239.8,239.82,11647.0,213.0123,213.9181,212.9502,212.9679,11647.0
2020-06-16 09:50:00,240.14,240.36,239.65,240.15,11140.0,213.2521,213.4475,212.817,213.261,11140.0
2020-06-16 09:55:00,240.31,240.4,239.81,239.81,7907.0,213.4031,213.483,212.959,212.959,7907.0
2020-06-16 10:00:00,239.73,240.11,239.02,239.89,12997.0,212.888,213.2255,212.2575,213.0301,12997.0
2020-06-16 10:05:00,239.77,240.21,239.71,240.0,4197.0,212.9235,213.3143,212.8702,213.1278,4197.0
2020-06-16 10:10:00,239.88,240.21,239.65,239.92,10271.0,213.0212,213.3143,212.817,213.0567,10271.0
2020-06-16 10:15:00,239.92,240.32,239.92,240.07,6321.0,213.0567,213.4119,213.0567,213.1899,6321.0
2020-06-16 10:20:00,240.0,240.08,239.69,240.0,15970.0,213.1278,213.1988,212.8525,213.1278,15970.0
2020-06-16 10:25:00,240.04,240.58,240.01,240.53,4088.0,213.1633,213.6428,213.1367,213.5984,4088.0
2020-06-16 10:30:00,240.53,240.78,240.16,240.4,4921.0,213.5984,213.8204,213.2699,213.483,4921.0
2020-06-16 10:35:00,240.1,240.38,239.09,239.76,10300.0,213.2166,213.4652,212.3197,212.9146,10300.0
2020-06-16 10:40:00,239.66,239.66,239.0,239.44,5601.0,212.8258,212.8258,212.2397,212.6305,5601.0
2020-06-16 10:45:00,239.5,240.11,239.03,240.11,7717.0,212.6838,213.2255,212.2664,213.2255,7717.0
2020-06-16 10:50:00,240.01,240.01,238.52,238.88,4705.0,213.1367,213.1367,211.8135,212.1332,4705.0
2020-06-16 10:55:00,238.85,239.08,238.53,238.58,3757.0,212.1065,212.3108,211.8224,211.8668,3757.0
2020-06-16 11:00:00,237.59,238.23,236.61,238.2,8416.0,210.9876,211.556,210.1173,211.5293,8416.0
2020-06-16 11:05:00,238.63,239.27,238.57,239.24,15373.0,211.9112,212.4795,211.8579,212.4529,15373.0
2020-06-16 11:10:00,239.13,239.13,238.23,239.12,2500.0,212.3552,212.3552,211.556,212.3463,2500.0
2020-06-16 11:15:00,239.27,239.95,239.1,239.1,4179.0,212.4795,213.0834,212.3285,212.3285,4179.0
2020-06-16 11:20:00,238.92,240.04,238.92,239.71,3597.0,212.1687,213.1633,212.1687,212.8702,3597.0
2020-06-16 11:25:00,239.59,239.91,239.58,239.88,2429.0,212.7637,213.0479,212.7548,213.0212,2429.0
2020-06-16 11:30:00,239.77,240.38,239.74,239.97,4839.0,212.9235,213.4652,212.8969,213.1011,4839.0
2020-06-16 11:35:00,240.0,240.0,239.03,239.33,3448.0,213.1278,213.1278,212.2664,212.5328,3448.0
2020-06-16 11:40:00,239.01,239.89,239.01,239.82,3503.0,212.2486,213.0301,212.2486,212.9679,3503.0
2020-06-16 11:45:00,239.92,240.4,239.92,240.2,4941.0,213.0567,213.483,213.0567,213.3054,4941.0
2020-06-16 11:50:00,240.33,240.42,239.49,239.52,7487.0,213.4208,213.5007,212.6749,212.7015,7487.0
2020-06-16 11:55:00,239.56,239.87,239.25,239.81,4610.0,212.737,213.0123,212.4617,212.959,4610.0
2020-06-16 12:00:00,239.86,240.06,239.21,239.36,6048.0,213.0034,213.1811,212.4262,212.5594,6048.0
2020-06-16 12:05:00,239.34,239.35,238.87,239.29,2303.0,212.5417,212.5506,212.1243,212.4973,2303.0
2020-06-16 12:10:00,239.25,239.26,238.91,239.07,5047.0,212.4617,212.4706,212.1598,212.3019,5047.0
2020-06-16 12:15:00,239.16,239.32,238.7,239.32,7400.0,212.3818,212.5239,211.9733,212.5239,7400.0
2020-06-16 12:20:00,239.37,239.44,239.09,239.34,3915.0,212.5683,212.6305,212.3197,212.5417,3915.0
2020-06-16 12:25:00,239.4,239.75,239.34,239.59,3815.0,212.595,212.9058,212.5417,212.7637,3815.0
2020-06-16 12:30:00,239.62,240.06,239.58,239.7,6000.0,212.7903,213.1811,212.7548,212.8614,6000.0
2020-06-16 12:35:00,239.69,240.33,239.69,239.88,6377.0,212.8525,213.4208,212.8525,213.0212,6377.0
2020-06-16 12:40:00,239.96,240.12,239.58,239.84,8600.0,213.0923,213.2343,212.7548,212.9857,8600.0
2020-06-16 12:45:00,239.9,239.9,239.17,239.43,17550.0,213.039,213.039,212.3907,212.6216,17550.0
2020-06-16 12:50:00,239.45,239.55,239.03,239.45,10596.0,212.6394,212.7282,212.2664,212.6394,10596.0
2020-06-16 12:55:00,239.54,239.55,239.34,239.47,6148.0,212.7193,212.7282,212.5417,212.6571,6148.0
2020-06-16 13:00:00,239.53,239.65,239.27,239.27,5328.0,212.7104,212.817,212.4795,212.4795,5328.0
2020-06-16 13:05:00,239.21,239.4,239.15,239.32,2800.0,212.4262,212.595,212.3729,212.5239,2800.0
2020-06-16 13:10:00,239.51,239.63,239.31,239.56,1900.0,212.6926,212.7992,212.515,212.737,1900.0
2020-06-16 13:15:00,239.51,239.76,239.5,239.73,600.0,212.6926,212.9146,212.6838,212.888,600.0
2020-06-16 13:20:00,239.76,239.98,239.73,239.84,3674.0,212.9146,213.11,212.888,212.9857,3674.0
2020-06-16 13:25:00,239.88,239.95,239.64,239.77,5025.0,213.0212,213.0834,212.8081,212.9235,5025.0
2020-06-16 13:30:00,239.77,239.84,239.56,239.61,2764.0,212.9235,212.9857,212.737,212.7814,2764.0
2020-06-16 13:35:00,239.31,239.36,239.08,239.08,2717.0,212.515,212.5594,212.3108,212.3108,2717.0
2020-06-16 13:40:00,239.39,239.62,239.35,239.53,2711.0,212.5861,212.7903,212.5506,212.7104,2711.0
2020-06-16 13:45:00,239.55,239.58,239.36,239.48,2595.0,212.7282,212.7548,212.5594,212.666,2595.0
2020-06-16 13:50:00,239.48,239.62,238.76,238.92,2145.0,212.666,212.7903,212.0266,212.1687,2145.0
2020-06-16 13:55:00,238.83,239.28,238.79,239.16,1779.0,212.0888,212.4884,212.0533,212.3818,1779.0
2020-06-16 14:00:00,239.23,239.67,239.23,239.55,4592.0,212.444,212.8347,212.444,212.7282,4592.0
2020-06-16 14:05:00,239.56,239.75,239.36,239.75,8735.0,212.737,212.9058,212.5594,212.9058,8735.0
2020-06-16 14:10:00,239.75,239.82,239.42,239.63,16511.0,212.9058,212.9679,212.6127,212.7992,16511.0
2020-06-16 14:15:00,239.59,240.15,239.55,240.08,7143.0,212.7637,213.261,212.7282,213.1988,7143.0
2020-06-16 14:20:00,239.98,240.14,238.96,239.77,5427.0,213.11,213.2521,212.2042,212.9235,5427.0
2020-06-16 14:25:00,239.68,239.88,239.5,239.66,1000.0,212.8436,213.0212,212.6838,212.8258,1000.0
2020-06-16 14:30:00,240.0,240.28,240.0,240.07,2993.0,213.1278,213.3764,213.1278,213.1899,2993.0
2020-06-16 14:35:00,240.16,240.16,239.65,239.76,1400.0,213.2699,213.2699,212.817,212.9146,1400.0
2020-06-16 14:40:00,239.84,239.86,239.6,239.86,1540.0,212.9857,213.0034,212.7726,213.0034,1540.0
2020-06-16 14:45:00,239.68,239.68,239.6,239.66,900.0,212.8436,212.8436,212.7726,212.8258,900.0
2020-06-16 14:50:00,239.76,239.76,239.22,239.49,2024.0,212.9146,212.9146,212.4351,212.6749,2024.0
2020-06-16 14:55:00,239.68,239.77,239.31,239.45,3045.0,212.8436,212.9235,212.515,212.6394,3045.0
2020-06-16 15:00:00,239.57,239.71,239.21,239.38,5885.0,212.7459,212.8702,212.4262,212.5772,5885.0
2020-06-16 15:05:00,239.46,239.47,238.67,238.68,3200.0,212.6482,212.6571,211.9467,211.9556,3200.0
2020-06-16 15:10:00,238.78,238.92,238.68,238.83,2875.0,212.0444,212.1687,211.9556,212.0888,2875.0
2020-06-16 15:15:00,238.71,238.75,237.62,237.62,5226.0,211.9822,212.0177,211.0143,211.0143,5226.0
2020-06-16 15:20:00,237.81,238.38,237.76,238.18,5350.0,211.183,211.6892,211.1386,211.5116,5350.0
2020-06-16 15:25:00,238.13,238.56,238.13,238.25,6295.0,211.4672,211.849,211.4672,211.5737,6295.0
2020-06-16 15:30:00,238.09,239.25,238.04,239.19,6753.0,211.4316,212.4617,211.3872,212.4085,6753.0
2020-06-16 15:35:00,239.1,239.1,238.01,238.08,6819.0,212.3285,212.3285,211.3606,211.4228,6819.0
2020-06-16 15:40:00,238.13,238.39,237.56,237.84,12261.0,211.4672,211.698,210.961,211.2096,12261.0
2020-06-16 15:45:00,237.7,238.12,237.37,237.59,12068.0,211.0853,211.4583,210.7922,210.9876,12068.0
2020-06-16 15:50:00,237.81,238.17,236.89,237.12,21366.0,211.183,211.5027,210.366,210.5702,21366.0
2020-06-16 15:55:00,237.03,238.24,236.85,238.24,82730.0,210.4903,211.5648,210.3305,211.5648,82730.0
2020-06-17 09:30:00,240.13,240.54,239.34,239.91,10710.0,213.2432,213.6073,212.5417,213.0479,10710.0
2020-06-17 09:35:00,240.18,240.4,239.24,239.24,6861.0,213.2876,213.483,212.4529,212.4529,6861.0
2020-06-17 09:40:00,239.25,239.42,238.77,239.36,2300.0,212.4617,212.6127,212.0355,212.5594,2300.0
2020-06-17 09:45:00,239.02,239.33,238.92,239.33,1571.0,212.2575,212.5328,212.1687,212.5328,1571.0
2020-06-17 09:50:00,239.4,239.68,239.28,239.53,3109.0,212.595,212.8436,212.4884,212.7104,3109.0
2020-06-17 09:55:00,239.31,239.34,238.37,239.14,5727.0,212.515,212.5417,211.6803,212.3641,5727.0
2020-06-17 10:00:00,238.89,239.07,238.72,238.73,1200.0,212.1421,212.3019,211.9911,212.0,1200.0
2020-06-17 10:05:00,238.65,239.35,238.65,239.25,2786.0,211.9289,212.5506,211.9289,212.4617,2786.0
2020-06-17 10:10:00,239.09,239.22,238.55,238.55,1215.0,212.3197,212.4351,211.8401,211.8401,1215.0
2020-06-17 10:15:00,238.85,239.24,238.46,238.48,3611.0,212.1065,212.4529,211.7602,211.778,3611.0
2020-06-17 10:20:00,238.57,238.72,238.5,238.51,3049.0,211.8579,211.9911,211.7957,211.8046,3049.0
2020-06-17 10:25:00,238.3,238.61,238.18,238.36,1382.0,211.6181,211.8934,211.5116,211.6714,1382.0
2020-06-17 10:30:00,238.06,238.46,237.89,238.46,800.0,211.405,211.7602,211.254,211.7602,800.0
2020-06-17 10:35:00,238.59,238.59,238.23,238.25,3701.0,211.8756,211.8756,211.556,211.5737,3701.0
2020-06-17 10:40:00,238.12,238.2,237.8,238.18,6501.0,211.4583,211.5293,211.1741,211.5116,6501.0
2020-06-17 10:45:00,238.07,238.19,237.87,238.03,2763.0,211.4139,211.5204,211.2363,211.3784,2763.0
2020-06-17 10:50:00,238.1,238.16,237.9,238.15,2789.0,211.4405,211.4938,211.2629,211.4849,2789.0
2020-06-17 10:55:00,238.29,238.46,238.0,238.0,1009.0,211.6092,211.7602,211.3517,211.3517,1009.0
2020-06-17 11:00:00,238.1,238.24,237.92,238.14,2441.0,211.4405,211.5648,211.2807,211.476,2441.0
2020-06-17 11:05:00,238.17,238.43,238.13,238.43,1100.0,211.5027,211.7336,211.4672,211.7336,1100.0
2020-06-17 11:10:00,238.57,238.71,238.02,238.02,3479.0,211.8579,211.9822,211.3695,211.3695,3479.0
2020-06-17 11:15:00,238.02,238.08,237.69,237.89,3217.0,211.3695,211.4228,211.0764,211.254,3217.0
2020-06-17 11:20:00,237.94,237.94,237.73,237.86,1550.0,211.2984,211.2984,211.1119,211.2274,1550.0
2020-06-17 11:25:00,237.9,238.1,237.84,237.86,5061.0,211.2629,211.4405,211.2096,211.2274,5061.0
2020-06-17 11:30:00,237.94,238.28,237.94,238.21,4879.0,211.2984,211.6004,211.2984,211.5382,4879.0
2020-06-17 11:35:00,238.31,238.47,238.11,238.17,2225.0,211.627,211.7691,211.4494,211.5027,2225.0
2020-06-17 11:40:00,238.22,238.61,238.11,238.61,3996.0,211.5471,211.8934,211.4494,211.8934,3996.0
2020-06-17 11:45:00,238.63,238.87,238.54,238.54,2015.0,211.9112,212.1243,211.8312,211.8312,2015.0
2020-06-17 11:50:00,238.31,238.36,238.2,238.2,1000.0,211.627,211.6714,211.5293,211.5293,1000.0
2020-06-17 11:55:00,238.49,238.79,238.49,238.71,2631.0,211.7868,212.0533,211.7868,211.9822,2631.0
2020-06-17 12:00:00,238.7,238.8,238.62,238.66,1436.0,211.9733,212.0621,211.9023,211.9378,1436.0
2020-06-17 12:05:00,238.62,238.74,238.5,238.65,1915.0,211.9023,212.0089,211.7957,211.9289,1915.0
2020-06-17 12:10:00,238.43,238.43,238.27,238.28,1826.0,211.7336,211.7336,211.5915,211.6004,1826.0
2020-06-17 12:15:00,238.27,238.39,238.27,238.39,900.0,211.5915,211.698,211.5915,211.698,900.0
2020-06-17 12:20:00,238.44,238.44,238.12,238.42,3340.0,211.7424,211.7424,211.4583,211.7247,3340.0
2020-06-17 12:25:00,238.29,238.41,238.29,238.41,300.0,211.6092,211.7158,211.6092,211.7158,300.0
2020-06-17 12:30:00,238.5,238.99,238.49,238.99,1102.0,211.7957,212.2309,211.7868,212.2309,1102.0
2020-06-17 12:35:00,239.0,239.0,238.83,238.89,500.0,212.2397,212.2397,212.0888,212.1421,500.0
2020-06-17 12:40:00,238.88,239.03,238.88,238.94,2079.0,212.1332,212.2664,212.1332,212.1865,2079.0
2020-06-17 12:45:00,238.97,239.06,238.94,238.94,601.0,212.2131,212.293,212.1865,212.1865,601.0
2020-06-17 12:50:00,238.9,238.96,238.84,238.88,1122.0,212.1509,212.2042,212.0977,212.1332,1122.0
2020-06-17 12:55:00,238.82,238.95,238.7,238.95,1206.0,212.0799,212.1953,211.9733,212.1953,1206.0
2020-06-17 13:00:00,239.02,239.26,239.02,239.17,2271.0,212.2575,212.4706,212.2575,212.3907,2271.0
2020-06-17 13:05:00,239.22,239.26,239.16,239.2,3411.0,212.4351,212.4706,212.3818,212.4173,3411.0
2020-06-17 13:10:00,239.16,239.21,239.08,239.08,500.0,212.3818,212.4262,212.3108,212.3108,500.0
2020-06-17 13:15:00,238.98,239.23,238.98,239.13,1684.0,212.222,212.444,212.222,212.3552,1684.0
2020-06-17 13:20:00,239.14,239.38,239.12,239.37,1956.0,212.3641,212.5772,212.3463,212.5683,1956.0
2020-06-17 13:25:00,239.39,239.44,239.36,239.41,1805.0,212.5861,212.6305,212.5594,212.6038,1805.0
2020-06-17 13:30:00,239.42,239.7,239.41,239.65,4989.0,212.6127,212.8614,212.6038,212.817,4989.0
2020-06-17 13:35:00,239.67,239.77,239.62,239.77,1397.0,212.8347,212.9235,212.7903,212.9235,1397.0
2020-06-17 13:40:00,239.67,239.75,239.65,239.69,1620.0,212.8347,212.9058,212.817,212.8525,1620.0
2020-06-17 13:45:00,239.56,239.92,239.56,239.82,1802.0,212.737,213.0567,212.737,212.9679,1802.0
2020-06-17 13:50:00,239.86,239.86,239.57,239.68,2174.0,213.0034,213.0034,212.7459,212.8436,2174.0
2020-06-17 13:55:00,239.84,239.85,239.57,239.67,1145.0,212.9857,212.9946,212.7459,212.8347,1145.0
2020-06-17 14:00:00,239.54,239.62,239.33,239.35,2124.0,212.7193,212.7903,212.5328,212.5506,2124.0
2020-06-17 14:05:00,239.33,239.48,239.33,239.46,2731.0,212.5328,212.666,212.5328,212.6482,2731.0
2020-06-17 14:10:00,239.36,239.54,239.26,239.33,3194.0,212.5594,212.7193,212.4706,212.5328,3194.0
2020-06-17 14:15:00,239.24,239.37,239.22,239.24,1032.0,212.4529,212.5683,212.4351,212.4529,1032.0
2020-06-17 14:20:00,239.27,239.27,239.11,239.16,576.0,212.4795,212.4795,212.3374,212.3818,576.0
2020-06-17 14:25:00,239.16,239.32,239.03,239.25,3686.0,212.3818,212.5239,212.2664,212.4617,3686.0
2020-06-17 14:30:00,239.15,239.16,238.92,238.97,1396.0,212.3729,212.3818,212.1687,212.2131,1396.0
2020-06-17 14:35:00,238.99,238.99,238.8,238.89,1439.0,212.2309,212.2309,212.0621,212.1421,1439.0
2020-06-17 14:40:00,238.91,239.23,238.91,239.12,1302.0,212.1598,212.444,212.1598,212.3463,1302.0
2020-06-17 14:45:00,239.16,239.16,238.88,239.01,1701.0,212.3818,212.3818,212.1332,212.2486,1701.0
2020-06-17 14:50:00,239.08,239.29,239.0,239.06,3353.0,212.3108,212.4973,212.2397,212.293,3353.0
2020-06-17 14:55:00,239.15,239.15,238.45,238.45,2902.0,212.3729,212.3729,211.7513,211.7513,2902.0
2020-06-17 15:00:00,238.34,238.34,238.09,238.25,5025.0,211.6536,211.6536,211.4316,211.5737,5025.0
2020-06-17 15:05:00,238.37,238.38,238.11,238.25,3148.0,211.6803,211.6892,211.4494,211.5737,3148.0
2020-06-17 15:10:00,238.15,238.18,237.96,237.96,2526.0,211.4849,211.5116,211.3162,211.3162,2526.0
2020-06-17 15:15:00,238.12,238.2,237.95,238.16,2204.0,211.4583,211.5293,211.3073,211.4938,2204.0
2020-06-17 15:20:00,238.06,238.1,237.57,237.57,3100.0,211.405,211.4405,210.9699,210.9699,3100.0
2020-06-17 15:25:00,237.7,237.72,237.38,237.55,3506.0,211.0853,211.1031,210.8011,210.9521,3506.0
2020-06-17 15:30:00,237.52,237.83,237.35,237.77,4712.0,210.9255,211.2007,210.7745,211.1475,4712.0
2020-06-17 15:35:00,237.85,237.93,237.46,237.78,3805.0,211.2185,211.2895,210.8722,211.1563,3805.0
2020-06-17 15:40:00,237.73,237.73,236.96,237.14,6422.0,211.1119,211.1119,210.4282,210.588,6422.0
2020-06-17 15:45:00,237.17,237.45,236.91,236.97,7765.0,210.6146,210.8633,210.3838,210.437,7765.0
2020-06-17 15:50:00,236.91,237.7,236.75,237.58,11493.0,210.3838,211.0853,210.2417,210.9787,11493.0
2020-06-17 15:55:00,237.6,237.64,237.26,237.61,24272.0,210.9965,211.032,210.6946,211.0054,24272.0
2020-06-18 09:30:00,237.57,237.57,236.24,237.02,10179.0,210.9699,210.9699,209.7888,210.4814,10179.0
2020-06-18 09:35:00,237.18,237.43,236.8,237.43,2813.0,210.6235,210.8455,210.2861,210.8455,2813.0
2020-06-18 09:40:00,237.35,237.82,237.18,237.82,15917.0,210.7745,211.1919,210.6235,211.1919,15917.0
2020-06-18 09:45:00,238.01,238.73,238.01,238.5,2489.0,211.3606,212.0,211.3606,211.7957,2489.0
2020-06-18 09:50:00,238.63,238.68,237.97,237.97,2201.0,211.9112,211.9556,211.3251,211.3251,2201.0
2020-06-18 09:55:00,238.09,238.23,238.04,238.18,900.0,211.4316,211.556,211.3872,211.5116,900.0
2020-06-18 10:00:00,238.22,238.45,238.19,238.39,2041.0,211.5471,211.7513,211.5204,211.698,2041.0
2020-06-18 10:05:00,238.38,239.56,238.38,239.56,6743.0,211.6892,212.737,211.6892,212.737,6743.0
2020-06-18 10:10:00,239.45,239.46,238.6,238.61,2379.0,212.6394,212.6482,211.8845,211.8934,2379.0
2020-06-18 10:15:00,238.61,238.74,238.3,238.61,2268.0,211.8934,212.0089,211.6181,211.8934,2268.0
2020-06-18 10:20:00,238.57,238.81,237.63,237.63,4557.0,211.8579,212.071,211.0231,211.0231,4557.0
2020-06-18 10:25:00,237.71,237.78,237.66,237.66,1100.0,211.0942,211.1563,211.0498,211.0498,1100.0
2020-06-18 10:30:00,237.4,237.87,236.76,237.51,1653.0,210.8189,211.2363,210.2505,210.9166,1653.0
2020-06-18 10:35:00,238.18,238.33,238.02,238.23,2385.0,211.5116,211.6448,211.3695,211.556,2385.0
2020-06-18 10:40:00,238.25,238.25,237.88,238.04,1565.0,211.5737,211.5737,211.2451,211.3872,1565.0
2020-06-18 10:45:00,238.09,238.54,238.09,238.3,1011.0,211.4316,211.8312,211.4316,211.6181,1011.0
2020-06-18 10:50:00,238.34,238.34,237.93,237.97,1505.0,211.6536,211.6536,211.2895,211.3251,1505.0
2020-06-18 10:55:00,238.35,239.07,238.18,239.07,2264.0,211.6625,212.3019,211.5116,212.3019,2264.0
2020-06-18 11:00:00,239.13,239.13,238.63,239.03,2071.0,212.3552,212.3552,211.9112,212.2664,2071.0
2020-06-18 11:05:00,239.01,239.2,238.93,238.93,946.0,212.2486,212.4173,212.1776,212.1776,946.0
2020-06-18 11:10:00,239.13,239.39,239.04,239.1,1762.0,212.3552,212.5861,212.2753,212.3285,1762.0
2020-06-18 11:15:00,239.32,239.45,239.25,239.4,1722.0,212.5239,212.6394,212.4617,212.595,1722.0
2020-06-18 11:20:00,239.4,239.41,239.28,239.39,3808.0,212.595,212.6038,212.4884,212.5861,3808.0
2020-06-18 11:25:00,239.33,239.47,239.26,239.38,1236.0,212.5328,212.6571,212.4706,212.5772,1236.0
2020-06-18 11:30:00,239.29,239.51,239.14,239.15,1805.0,212.4973,212.6926,212.3641,212.3729,1805.0
2020-06-18 11:35:00,239.09,239.13,238.95,239.06,1300.0,212.3197,212.3552,212.1953,212.293,1300.0
2020-06-18 11:40:00,239.08,239.1,238.88,238.88,1125.0,212.3108,212.3285,212.1332,212.1332,1125.0
2020-06-18 11:45:00,238.82,239.07,238.78,239.07,1880.0,212.0799,212.3019,212.0444,212.3019,1880.0
2020-06-18 11:50:00,239.07,239.07,238.92,238.94,2989.0,212.3019,212.3019,212.1687,212.1865,2989.0
2020-06-18 11:55:00,238.97,239.05,238.9,238.91,1405.0,212.2131,212.2841,212.1509,212.1598,1405.0
2020-06-18 12:00:00,238.99,239.01,238.44,238.55,6098.0,212.2309,212.2486,211.7424,211.8401,6098.0
2020-06-18 12:05:00,238.66,238.78,238.56,238.67,1438.0,211.9378,212.0444,211.849,211.9467,1438.0
2020-06-18 12:10:00,238.59,238.59,238.24,238.32,2495.0,211.8756,211.8756,211.5648,211.6359,2495.0
2020-06-18 12:15:00,238.41,238.41,238.08,238.08,2058.0,211.7158,211.7158,211.4228,211.4228,2058.0
2020-06-18 12:20:00,238.13,238.42,238.12,238.42,1601.0,211.4672,211.7247,211.4583,211.7247,1601.0
2020-06-18 12:25:00,238.48,238.67,238.48,238.65,1536.0,211.778,211.9467,211.778,211.9289,1536.0
2020-06-18 12:30:00,238.61,238.61,238.22,238.22,1700.0,211.8934,211.8934,211.5471,211.5471,1700.0
2020-06-18 12:35:00,238.25,238.29,237.97,237.98,1700.0,211.5737,211.6092,211.3251,211.3339,1700.0
2020-06-18 12:40:00,238.11,238.3,237.96,238.15,2182.0,211.4494,211.6181,211.3162,211.4849,2182.0
2020-06-18 12:45:00,238.09,238.37,238.02,238.32,3150.0,211.4316,211.6803,211.3695,211.6359,3150.0
2020-06-18 12:50:00,238.61,238.7,238.6,238.68,704.0,211.8934,211.9733,211.8845,211.9556,704.0
2020-06-18 12:55:00,238.63,238.72,238.28,238.37,2508.0,211.9112,211.9911,211.6004,211.6803,2508.0
2020-06-18 13:00:00,238.42,238.64,238.35,238.38,2344.0,211.7247,211.92,211.6625,211.6892,2344.0
2020-06-18 13:05:00,238.33,238.59,238.33,238.55,1401.0,211.6448,211.8756,211.6448,211.8401,1401.0
2020-06-18 13:10:00,238.57,238.71,238.49,238.63,2069.0,211.8579,211.9822,211.7868,211.9112,2069.0
2020-06-18 13:15:00,238.5,238.66,238.39,238.49,822.0,211.7957,211.9378,211.698,211.7868,822.0
2020-06-18 13:20:00,238.71,238.71,238.52,238.7,700.0,211.9822,211.9822,211.8135,211.9733,700.0
2020-06-18 13:25:00,238.68,238.87,238.56,238.81,1774.0,211.9556,212.1243,211.849,212.071,1774.0
2020-06-18 13:30:00,238.8,239.05,238.78,238.87,2143.0,212.0621,212.2841,212.0444,212.1243,2143.0
2020-06-18 13:35:00,238.86,238.95,238.86,238.93,700.0,212.1154,212.1953,212.1154,212.1776,700.0
2020-06-18 13:40:00,238.96,239.03,238.83,238.84,2425.0,212.2042,212.2664,212.0888,212.0977,2425.0
2020-06-18 13:45:00,238.83,239.08,238.83,239.08,2100.0,212.0888,212.3108,212.0888,212.3108,2100.0
2020-06-18 13:50:00,238.81,239.0,238.81,238.86,1132.0,212.071,212.2397,212.071,212.1154,1132.0
2020-06-18 13:55:00,238.88,238.88,238.53,238.55,13773.0,212.1332,212.1332,211.8224,211.8401,13773.0
2020-06-18 14:00:00,238.64,238.64,238.04,238.1,4272.0,211.92,211.92,211.3872,211.4405,4272.0
2020-06-18 14:05:00,238.18,238.2,237.76,237.96,2803.0,211.5116,211.5293,211.1386,211.3162,2803.0
2020-06-18 14:10:00,238.03,238.22,238.03,238.22,1185.0,211.3784,211.5471,211.3784,211.5471,1185.0
2020-06-18 14:15:00,238.27,238.27,237.82,237.83,16740.0,211.5915,211.5915,211.1919,211.2007,16740.0
2020-06-18 14:20:00,237.86,238.04,237.69,237.98,22772.0,211.2274,211.3872,211.0764,211.3339,22772.0
2020-06-18 14:25:00,237.99,238.05,237.74,237.89,5333.0,211.3428,211.3961,211.1208,211.254,5333.0
2020-06-18 14:30:00,237.85,238.14,237.56,237.87,9861.0,211.2185,211.476,210.961,211.2363,9861.0
2020-06-18 14:35:00,238.0,238.08,237.74,237.9,9872.0,211.3517,211.4228,211.1208,211.2629,9872.0
2020-06-18 14:40:00,237.97,237.97,237.7,237.81,21225.0,211.3251,211.3251,211.0853,211.183,21225.0
2020-06-18 14:45:00,237.77,237.81,237.61,237.61,15108.0,211.1475,211.183,211.0054,211.0054,15108.0
2020-06-18 14:50:00,237.61,237.93,237.5,237.77,22467.0,211.0054,211.2895,210.9077,211.1475,22467.0
2020-06-18 14:55:00,237.81,237.86,237.14,237.17,5148.0,211.183,211.2274,210.588,210.6146,5148.0
2020-06-18 15:00:00,237.21,237.31,236.56,236.76,3500.0,210.6502,210.739,210.0729,210.2505,3500.0
2020-06-18 15:05:00,236.6,236.99,236.54,236.99,10857.0,210.1085,210.4548,210.0552,210.4548,10857.0
2020-06-18 15:10:00,237.1,237.1,236.63,236.76,5320.0,210.5525,210.5525,210.1351,210.2505,5320.0
2020-06-18 15:15:00,236.9,237.06,236.68,236.95,2780.0,210.3749,210.517,210.1795,210.4193,2780.0
2020-06-18 15:20:00,236.87,237.18,236.83,237.14,2578.0,210.3482,210.6235,210.3127,210.588,2578.0
2020-06-18 15:25:00,237.12,237.18,236.96,237.11,3829.0,210.5702,210.6235,210.4282,210.5614,3829.0
2020-06-18 15:30:00,237.07,237.56,237.05,237.35,3800.0,210.5258,210.961,210.5081,210.7745,3800.0
2020-06-18 15:35:00,237.46,237.69,237.44,237.62,3586.0,210.8722,211.0764,210.8544,211.0143,3586.0
2020-06-18 15:40:00,237.58,237.58,237.37,237.44,7298.0,210.9787,210.9787,210.7922,210.8544,7298.0
2020-06-18 15:45:00,237.59,237.63,237.39,237.39,6932.0,210.9876,211.0231,210.81,210.81,6932.0
2020-06-18 15:50:00,237.5,237.88,237.34,237.88,15299.0,210.9077,211.2451,210.7656,211.2451,15299.0
2020-06-18 15:55:00,237.85,238.28,237.72,238.14,25004.0,211.2185,211.6004,211.1031,211.476,25004.0
2020-06-19 09:30:00,241.95,241.95,241.12,241.7,163860.0,214.8594,214.8594,214.1224,214.6374,163860.0
2020-06-19 09:35:00,241.58,241.77,241.12,241.69,8125.0,214.5309,214.6996,214.1224,214.6285,8125.0
2020-06-19 09:40:00,241.69,241.7,240.48,240.49,6252.0,214.6285,214.6374,213.554,213.5629,6252.0
2020-06-19 09:45:00,240.64,240.64,240.25,240.27,3000.0,213.6961,213.6961,213.3498,213.3675,3000.0
2020-06-19 09:50:00,240.45,240.72,240.37,240.72,2900.0,213.5274,213.7672,213.4563,213.7672,2900.0
2020-06-19 09:55:00,240.64,240.64,239.86,239.91,2337.0,213.6961,213.6961,213.0034,213.0479,2337.0
2020-06-19 10:00:00,240.0,240.3,239.66,239.66,3423.0,213.1278,213.3942,212.8258,212.8258,3423.0
2020-06-19 10:05:00,239.46,239.63,238.88,238.88,1431.0,212.6482,212.7992,212.1332,212.1332,1431.0
2020-06-19 10:10:00,238.94,239.2,238.77,239.02,2397.0,212.1865,212.4173,212.0355,212.2575,2397.0
2020-06-19 10:15:00,239.11,239.42,239.0,239.36,1736.0,212.3374,212.6127,212.2397,212.5594,1736.0
2020-06-19 10:20:00,239.22,239.88,239.22,239.7,6271.0,212.4351,213.0212,212.4351,212.8614,6271.0
2020-06-19 10:25:00,239.58,239.58,239.24,239.49,1000.0,212.7548,212.7548,212.4529,212.6749,1000.0
2020-06-19 10:30:00,239.32,239.32,238.61,238.77,3836.0,212.5239,212.5239,211.8934,212.0355,3836.0
2020-06-19 10:35:00,238.85,238.98,238.77,238.98,1673.0,212.1065,212.222,212.0355,212.222,1673.0
2020-06-19 10:40:00,238.86,239.04,238.65,239.01,4306.0,212.1154,212.2753,211.9289,212.2486,4306.0
2020-06-19 10:45:00,239.06,239.06,238.78,239.02,2469.0,212.293,212.293,212.0444,212.2575,2469.0
2020-06-19 10:50:00,238.97,239.51,238.87,239.37,3913.0,212.2131,212.6926,212.1243,212.5683,3913.0
2020-06-19 10:55:00,239.45,239.45,238.81,238.91,4714.0,212.6394,212.6394,212.071,212.1598,4714.0
2020-06-19 11:00:00,238.85,239.17,238.85,239.17,1610.0,212.1065,212.3907,212.1065,212.3907,1610.0
2020-06-19 11:05:00,239.39,239.46,239.09,239.09,4366.0,212.5861,212.6482,212.3197,212.3197,4366.0
2020-06-19 11:10:00,239.16,239.51,239.01,239.49,2325.0,212.3818,212.6926,212.2486,212.6749,2325.0
2020-06-19 11:15:00,239.5,239.55,238.88,238.88,3280.0,212.6838,212.7282,212.1332,212.1332,3280.0
2020-06-19 11:20:00,238.82,239.38,238.49,239.38,5213.0,212.0799,212.5772,211.7868,212.5772,5213.0
2020-06-19 11:25:00,239.36,239.56,239.11,239.38,3600.0,212.5594,212.737,212.3374,212.5772,3600.0
2020-06-19 11:30:00,239.23,239.23,238.59,238.6,2898.0,212.444,212.444,211.8756,211.8845,2898.0
2020-06-19 11:35:00,238.39,238.84,238.37,238.63,4455.0,211.698,212.0977,211.6803,211.9112,4455.0
2020-06-19 11:40:00,238.8,238.83,238.47,238.48,5589.0,212.0621,212.0888,211.7691,211.778,5589.0
2020-06-19 11:45:00,238.55,238.74,238.54,238.56,1750.0,211.8401,212.0089,211.8312,211.849,1750.0
2020-06-19 11:50:00,238.47,238.65,238.4,238.58,2618.0,211.7691,211.9289,211.7069,211.8668,2618.0
2020-06-19 11:55:00,238.46,238.57,238.3,238.38,2177.0,211.7602,211.8579,211.6181,211.6892,2177.0
2020-06-19 12:00:00,238.46,238.46,238.1,238.22,1880.0,211.7602,211.7602,211.4405,211.5471,1880.0
2020-06-19 12:05:00,238.22,238.26,237.8,237.87,3120.0,211.5471,211.5826,211.1741,211.2363,3120.0
2020-06-19 12:10:00,237.8,238.21,237.51,237.51,2606.0,211.1741,211.5382,210.9166,210.9166,2606.0
2020-06-19 12:15:00,237.0,237.17,236.0,236.0,10701.0,210.4637,210.6146,209.5756,209.5756,10701.0
2020-06-19 12:20:00,235.71,236.59,235.63,236.04,5631.0,209.3181,210.0996,209.2471,209.6112,5631.0
2020-06-19 12:25:00,235.99,237.14,235.99,237.14,3756.0,209.5668,210.588,209.5668,210.588,3756.0
2020-06-19 12:30:00,237.19,237.5,237.1,237.23,3605.0,210.6324,210.9077,210.5525,210.6679,3605.0
2020-06-19 12:35:00,237.26,237.64,237.0,237.13,2878.0,210.6946,211.032,210.4637,210.5791,2878.0
2020-06-19 12:40:00,236.87,237.36,236.87,237.08,2965.0,210.3482,210.7834,210.3482,210.5347,2965.0
2020-06-19 12:45:00,237.0,237.71,236.94,237.71,3825.0,210.4637,211.0942,210.4104,211.0942,3825.0
2020-06-19 12:50:00,237.7,237.7,237.4,237.4,1100.0,211.0853,211.0853,210.8189,210.8189,1100.0
2020-06-19 12:55:00,237.4,238.03,237.4,238.0,5868.0,210.8189,211.3784,210.8189,211.3517,5868.0
2020-06-19 13:00:00,237.93,237.93,237.49,237.6,3198.0,211.2895,211.2895,210.8988,210.9965,3198.0
2020-06-19 13:05:00,237.65,237.78,237.51,237.67,3228.0,211.0409,211.1563,210.9166,211.0587,3228.0
2020-06-19 13:10:00,237.67,237.92,237.57,237.57,2891.0,211.0587,211.2807,210.9699,210.9699,2891.0
2020-06-19 13:15:00,237.48,237.57,237.21,237.31,3010.0,210.8899,210.9699,210.6502,210.739,3010.0
2020-06-19 13:20:00,237.31,237.51,237.09,237.18,4180.0,210.739,210.9166,210.5436,210.6235,4180.0
2020-06-19 13:25:00,237.25,237.5,237.19,237.33,5502.0,210.6857,210.9077,210.6324,210.7567,5502.0
2020-06-19 13:30:00,237.28,237.48,237.0,237.0,5840.0,210.7123,210.8899,210.4637,210.4637,5840.0
2020-06-19 13:35:00,236.82,237.62,236.82,237.57,3369.0,210.3038,211.0143,210.3038,210.9699,3369.0
2020-06-19 13:40:00,237.41,237.59,237.31,237.48,2450.0,210.8278,210.9876,210.739,210.8899,2450.0
2020-06-19 13:45:00,237.52,237.65,237.0,237.23,7751.0,210.9255,211.0409,210.4637,210.6679,7751.0
2020-06-19 13:50:00,237.18,237.29,236.88,236.88,3600.0,210.6235,210.7212,210.3571,210.3571,3600.0
2020-06-19 13:55:00,237.01,237.17,236.5,236.5,5917.0,210.4726,210.6146,210.0197,210.0197,5917.0
2020-06-19 14:00:00,236.55,237.17,236.55,237.02,3332.0,210.0641,210.6146,210.0641,210.4814,3332.0
2020-06-19 14:05:00,237.05,237.05,236.29,236.66,5607.0,210.5081,210.5081,209.8332,210.1617,5607.0
2020-06-19 14:10:00,236.74,236.74,236.32,236.53,3503.0,210.2328,210.2328,209.8598,210.0463,3503.0
2020-06-19 14:15:00,236.52,236.73,236.02,236.37,5824.0,210.0374,210.2239,209.5934,209.9042,5824.0
2020-06-19 14:20:00,236.38,237.36,236.37,237.17,6054.0,209.9131,210.7834,209.9042,210.6146,6054.0
2020-06-19 14:25:00,237.09,237.12,236.54,236.56,1901.0,210.5436,210.5702,210.0552,210.0729,1901.0
2020-06-19 14:30:00,236.43,237.18,236.15,236.97,4100.0,209.9575,210.6235,209.7088,210.437,4100.0
2020-06-19 14:35:00,236.9,237.64,236.9,237.59,4215.0,210.3749,211.032,210.3749,210.9876,4215.0
2020-06-19 14:40:00,237.52,237.88,237.42,237.76,4024.0,210.9255,211.2451,210.8367,211.1386,4024.0
2020-06-19 14:45:00,237.69,238.04,237.69,237.86,5785.0,211.0764,211.3872,211.0764,211.2274,5785.0
2020-06-19 14:50:00,237.88,238.08,237.63,238.07,4061.0,211.2451,211.4228,211.0231,211.4139,4061.0
2020-06-19 14:55:00,237.94,238.18,237.84,238.09,3431.0,211.2984,211.5116,211.2096,211.4316,3431.0
2020-06-19 15:00:00,238.03,238.13,237.78,237.96,8262.0,211.3784,211.4672,211.1563,211.3162,8262.0
2020-06-19 15:05:00,237.87,238.12,237.75,237.75,4600.0,211.2363,211.4583,211.1297,211.1297,4600.0
2020-06-19 15:10:00,237.76,238.18,237.35,238.18,5377.0,211.1386,211.5116,210.7745,211.5116,5377.0
2020-06-19 15:15:00,238.17,238.6,238.17,238.34,9623.0,211.5027,211.8845,211.5027,211.6536,9623.0
2020-06-19 15:20:00,238.37,238.47,238.1,238.24,8289.0,211.6803,211.7691,211.4405,211.5648,8289.0
2020-06-19 15:25:00,238.2,238.2,237.79,237.8,7149.0,211.5293,211.5293,211.1652,211.1741,7149.0
2020-06-19 15:30:00,237.64,237.81,237.55,237.81,15106.0,211.032,211.183,210.9521,211.183,15106.0
2020-06-19 15:35:00,237.69,237.75,237.27,237.33,9027.0,211.0764,211.1297,210.7034,210.7567,9027.0
2020-06-19 15:40:00,237.27,237.47,237.01,237.35,13621.0,210.7034,210.8811,210.4726,210.7745,13621.0
2020-06-19 15:45:00,237.37,237.77,236.9,237.01,18989.0,210.7922,211.1475,210.3749,210.4726,18989.0
2020-06-19 15:50:00,237.09,237.38,236.28,236.33,26409.0,210.5436,210.8011,209.8243,209.8687,26409.0
2020-06-19 15:55:00,236.25,236.62,235.39,235.53,59780.0,209.7977,210.1262,209.0339,209.1583,59780.0
2020-06-22 09:30:00,235.1,235.35,234.11,234.95,15356.0,208.7764,208.9984,207.8973,208.6432,15356.0
2020-06-22 09:35:00,234.54,234.54,233.6,233.63,3918.0,208.2791,208.2791,207.4444,207.471,3918.0
2020-06-22 09:40:00,233.83,234.22,233.69,234.22,4589.0,207.6486,207.9949,207.5243,207.9949,4589.0
2020-06-22 09:45:00,234.2,234.81,233.94,234.47,4857.0,207.9772,208.5189,207.7463,208.217,4857.0
2020-06-22 09:50:00,234.79,235.54,234.76,235.54,2428.0,208.5011,209.1671,208.4745,209.1671,2428.0
2020-06-22 09:55:00,235.27,236.45,235.25,236.35,5400.0,208.9274,209.9753,208.9096,209.8865,5400.0
2020-06-22 10:00:00,236.46,236.89,236.11,236.89,4096.0,209.9841,210.366,209.6733,210.366,4096.0
2020-06-22 10:05:00,236.88,236.88,236.29,236.72,4833.0,210.3571,210.3571,209.8332,210.215,4833.0
2020-06-22 10:10:00,236.59,236.95,236.37,236.78,5934.0,210.0996,210.4193,209.9042,210.2683,5934.0
2020-06-22 10:15:00,236.7,237.09,236.67,237.04,3234.0,210.1973,210.5436,210.1706,210.4992,3234.0
2020-06-22 10:20:00,236.92,237.37,236.92,237.37,2636.0,210.3926,210.7922,210.3926,210.7922,2636.0
2020-06-22 10:25:00,237.22,237.44,237.1,237.18,3121.0,210.659,210.8544,210.5525,210.6235,3121.0
2020-06-22 10:30:00,237.1,237.23,236.8,236.92,1703.0,210.5525,210.6679,210.2861,210.3926,1703.0
2020-06-22 10:35:00,236.89,236.89,236.65,236.65,750.0,210.366,210.366,210.1529,210.1529,750.0
2020-06-22 10:40:00,236.58,236.76,236.39,236.51,2249.0,210.0907,210.2505,209.922,210.0285,2249.0
2020-06-22 10:45:00,236.54,236.63,236.25,236.36,1511.0,210.0552,210.1351,209.7977,209.8953,1511.0
2020-06-22 10:50:00,236.47,236.48,236.33,236.37,1455.0,209.993,210.0019,209.8687,209.9042,1455.0
2020-06-22 10:55:00,236.28,236.38,236.16,236.21,2191.0,209.8243,209.9131,209.7177,209.7621,2191.0
2020-06-22 11:00:00,235.94,236.27,235.94,236.16,2515.0,209.5224,209.8154,209.5224,209.7177,2515.0
2020-06-22 11:05:00,236.08,236.24,236.08,236.22,1587.0,209.6467,209.7888,209.6467,209.771,1587.0
2020-06-22 11:10:00,236.2,236.31,236.1,236.25,1000.0,209.7533,209.8509,209.6644,209.7977,1000.0
2020-06-22 11:15:00,236.32,236.44,236.21,236.44,1089.0,209.8598,209.9664,209.7621,209.9664,1089.0
2020-06-22 11:20:00,236.31,236.59,236.31,236.49,1200.0,209.8509,210.0996,209.8509,210.0108,1200.0
2020-06-22 11:25:00,236.49,236.54,236.28,236.35,4430.0,210.0108,210.0552,209.8243,209.8865,4430.0
2020-06-22 11:30:00,236.41,236.41,236.0,236.35,1400.0,209.9397,209.9397,209.5756,209.8865,1400.0
2020-06-22 11:35:00,236.27,236.55,236.25,236.55,1179.0,209.8154,210.0641,209.7977,210.0641,1179.0
2020-06-22 11:40:00,236.55,236.65,236.54,236.65,992.0,210.0641,210.1529,210.0552,210.1529,992.0
2020-06-22 11:45:00,236.45,236.7,236.33,236.54,1275.0,209.9753,210.1973,209.8687,210.0552,1275.0
2020-06-22 11:50:00,236.59,236.72,236.07,236.18,7842.0,210.0996,210.215,209.6378,209.7355,7842.0
2020-06-22 11:55:00,236.34,236.48,236.3,236.35,2196.0,209.8776,210.0019,209.8421,209.8865,2196.0
2020-06-22 12:00:00,236.3,236.56,236.23,236.56,2635.0,209.8421,210.0729,209.7799,210.0729,2635.0
2020-06-22 12:05:00,236.77,237.03,236.76,237.03,1250.0,210.2594,210.4903,210.2505,210.4903,1250.0
2020-06-22 12:10:00,237.04,237.33,236.88,237.29,1883.0,210.4992,210.7567,210.3571,210.7212,1883.0
2020-06-22 12:15:00,237.46,237.63,237.29,237.49,2598.0,210.8722,211.0231,210.7212,210.8988,2598.0
2020-06-22 12:20:00,237.53,237.53,237.21,237.21,1600.0,210.9343,210.9343,210.6502,210.6502,1600.0
2020-06-22 12:25:00,237.23,237.34,237.2,237.34,2891.0,210.6679,210.7656,210.6413,210.7656,2891.0
2020-06-22 12:30:00,237.29,237.39,237.15,237.15,2350.0,210.7212,210.81,210.5969,210.5969,2350.0
2020-06-22 12:35:00,237.19,237.2,236.89,237.0,7222.0,210.6324,210.6413,210.366,210.4637,7222.0
2020-06-22 12:40:00,236.86,237.07,236.83,236.96,3966.0,210.3394,210.5258,210.3127,210.4282,3966.0
2020-06-22 12:45:00,236.92,237.23,236.91,237.0,13846.0,210.3926,210.6679,210.3838,210.4637,13846.0
2020-06-22 12:50:00,237.01,237.07,236.94,237.01,2245.0,210.4726,210.5258,210.4104,210.4726,2245.0
2020-06-22 12:55:00,236.98,237.05,236.78,236.85,3192.0,210.4459,210.5081,210.2683,210.3305,3192.0
2020-06-22 13:00:00,236.78,237.24,236.77,237.11,4837.0,210.2683,210.6768,210.2594,210.5614,4837.0
2020-06-22 13:05:00,237.13,237.17,237.13,237.17,300.0,210.5791,210.6146,210.5791,210.6146,300.0
2020-06-22 13:10:00,237.35,237.35,237.01,237.01,732.0,210.7745,210.7745,210.4726,210.4726,732.0
2020-06-22 13:15:00,236.99,237.06,236.92,237.02,1997.0,210.4548,210.517,210.3926,210.4814,1997.0
2020-06-22 13:20:00,237.08,237.08,236.83,236.96,1210.0,210.5347,210.5347,210.3127,210.4282,1210.0
2020-06-22 13:25:00,236.96,237.05,236.83,236.87,3522.0,210.4282,210.5081,210.3127,210.3482,3522.0
2020-06-22 13:30:00,236.91,237.08,236.91,237.02,2800.0,210.3838,210.5347,210.3838,210.4814,2800.0
2020-06-22 13:35:00,237.01,237.01,236.91,236.91,564.0,210.4726,210.4726,210.3838,210.3838,564.0
2020-06-22 13:40:00,236.8,236.98,236.74,236.97,2217.0,210.2861,210.4459,210.2328,210.437,2217.0
2020-06-22 13:45:00,237.0,237.07,236.96,237.02,4810.0,210.4637,210.5258,210.4282,210.4814,4810.0
2020-06-22 13:50:00,236.95,237.04,236.95,236.97,629.0,210.4193,210.4992,210.4193,210.437,629.0
2020-06-22 13:55:00,236.88,236.95,236.84,236.93,2058.0,210.3571,210.4193,210.3216,210.4015,2058.0
2020-06-22 14:00:00,236.93,236.93,236.45,236.68,4596.0,210.4015,210.4015,209.9753,210.1795,4596.0
2020-06-22 14:05:00,236.58,236.73,236.5,236.73,1807.0,210.0907,210.2239,210.0197,210.2239,1807.0
2020-06-22 14:10:00,236.63,236.66,236.5,236.51,1503.0,210.1351,210.1617,210.0197,210.0285,1503.0
2020-06-22 14:15:00,236.65,236.85,236.65,236.7,2152.0,210.1529,210.3305,210.1529,210.1973,2152.0
2020-06-22 14:20:00,236.76,236.94,236.58,236.94,1300.0,210.2505,210.4104,210.0907,210.4104,1300.0
2020-06-22 14:25:00,236.88,237.02,236.83,236.87,1804.0,210.3571,210.4814,210.3127,210.3482,1804.0
2020-06-22 14:30:00,237.0,237.03,236.62,236.92,4667.0,210.4637,210.4903,210.1262,210.3926,4667.0
2020-06-22 14:35:00,236.93,237.02,236.83,236.94,2400.0,210.4015,210.4814,210.3127,210.4104,2400.0
2020-06-22 14:40:00,236.93,236.94,236.69,236.75,4104.0,210.4015,210.4104,210.1884,210.2417,4104.0
2020-06-22 14:45:00,236.75,236.83,236.66,236.72,7104.0,210.2417,210.3127,210.1617,210.215,7104.0
2020-06-22 14:50:00,236.64,236.78,236.59,236.59,7436.0,210.144,210.2683,210.0996,210.0996,7436.0
2020-06-22 14:55:00,236.6,236.83,236.6,236.7,8595.0,210.1085,210.3127,210.1085,210.1973,8595.0
2020-06-22 15:00:00,236.67,236.77,236.56,236.73,7237.0,210.1706,210.2594,210.0729,210.2239,7237.0
2020-06-22 15:05:00,236.75,236.82,236.7,236.76,4111.0,210.2417,210.3038,210.1973,210.2505,4111.0
2020-06-22 15:10:00,236.76,236.77,236.19,236.19,5695.0,210.2505,210.2594,209.7444,209.7444,5695.0
2020-06-22 15:15:00,236.17,236.3,236.05,236.14,5822.0,209.7266,209.8421,209.62,209.7,5822.0
2020-06-22 15:20:00,236.1,236.18,235.62,235.62,5889.0,209.6644,209.7355,209.2382,209.2382,5889.0
2020-06-22 15:25:00,235.71,236.02,235.7,235.93,5024.0,209.3181,209.5934,209.3092,209.5135,5024.0
2020-06-22 15:30:00,236.05,236.05,235.9,235.96,7459.0,209.62,209.62,209.4868,209.5401,7459.0
2020-06-22 15:35:00,235.95,236.06,235.83,236.01,9705.0,209.5312,209.6289,209.4247,209.5845,9705.0
2020-06-22 15:40:00,236.01,236.42,235.9,236.38,16606.0,209.5845,209.9486,209.4868,209.9131,16606.0
2020-06-22 15:45:00,236.38,236.41,235.93,236.04,15993.0,209.9131,209.9397,209.5135,209.6112,15993.0
2020-06-22 15:50:00,236.04,236.15,235.8,236.15,15308.0,209.6112,209.7088,209.398,209.7088,15308.0
2020-06-22 15:55:00,236.11,236.56,236.11,236.52,38686.0,209.6733,210.0729,209.6733,210.0374,38686.0
2020-06-23 09:30:00,239.39,240.09,237.86,237.94,16587.0,212.5861,213.2077,211.2274,211.2984,16587.0
2020-06-23 09:35:00,238.16,238.22,237.51,237.64,8556.0,211.4938,211.5471,210.9166,211.032,8556.0
2020-06-23 09:40:00,237.82,238.14,237.82,238.14,1911.0,211.1919,211.476,211.1919,211.476,1911.0
2020-06-23 09:45:00,237.9,237.92,237.2,237.38,6441.0,211.2629,211.2807,210.6413,210.8011,6441.0
2020-06-23 09:50:00,237.48,237.61,236.89,236.89,3554.0,210.8899,211.0054,210.366,210.366,3554.0
2020-06-23 09:55:00,237.27,237.56,237.02,237.38,3674.0,210.7034,210.961,210.4814,210.8011,3674.0
2020-06-23 10:00:00,237.36,237.63,236.89,236.89,7972.0,210.7834,211.0231,210.366,210.366,7972.0
2020-06-23 10:05:00,236.94,237.39,236.53,237.0,4671.0,210.4104,210.81,210.0463,210.4637,4671.0
2020-06-23 10:10:00,236.99,237.16,236.83,237.08,3927.0,210.4548,210.6058,210.3127,210.5347,3927.0
2020-06-23 10:15:00,237.07,237.13,236.82,236.98,6919.0,210.5258,210.5791,210.3038,210.4459,6919.0
2020-06-23 10:20:00,236.99,237.17,236.66,236.86,5381.0,210.4548,210.6146,210.1617,210.3394,5381.0
2020-06-23 10:25:00,237.13,237.58,237.01,237.58,3672.0,210.5791,210.9787,210.4726,210.9787,3672.0
2020-06-23 10:30:00,237.65,237.92,237.36,237.44,6080.0,211.0409,211.2807,210.7834,210.8544,6080.0
2020-06-23 10:35:00,237.4,237.69,237.17,237.69,2659.0,210.8189,211.0764,210.6146,211.0764,2659.0
2020-06-23 10:40:00,237.53,238.19,237.24,237.24,6592.0,210.9343,211.5204,210.6768,210.6768,6592.0
2020-06-23 10:45:00,237.4,237.4,236.51,237.02,12402.0,210.8189,210.8189,210.0285,210.4814,12402.0
2020-06-23 10:50:00,236.86,237.04,236.86,236.86,3089.0,210.3394,210.4992,210.3394,210.3394,3089.0
2020-06-23 10:55:00,236.85,237.12,236.8,237.04,2800.0,210.3305,210.5702,210.2861,210.4992,2800.0
2020-06-23 11:00:00,237.02,237.59,236.8,237.59,2213.0,210.4814,210.9876,210.2861,210.9876,2213.0
2020-06-23 11:05:00,237.62,237.91,237.61,237.91,1535.0,211.0143,211.2718,211.0054,211.2718,1535.0
2020-06-23 11:10:00,237.84,238.01,237.8,237.92,2104.0,211.2096,211.3606,211.1741,211.2807,2104.0
2020-06-23 11:15:00,238.03,238.47,237.97,238.21,3176.0,211.3784,211.7691,211.3251,211.5382,3176.0
2020-06-23 11:20:00,238.36,238.78,238.12,238.6,7844.0,211.6714,212.0444,211.4583,211.8845,7844.0
2020-06-23 11:25:00,238.6,238.78,238.43,238.47,4951.0,211.8845,212.0444,211.7336,211.7691,4951.0
2020-06-23 11:30:00,238.56,238.77,238.29,238.45,5227.0,211.849,212.0355,211.6092,211.7513,5227.0
2020-06-23 11:35:00,238.39,238.74,238.24,238.74,4564.0,211.698,212.0089,211.5648,212.0089,4564.0
2020-06-23 11:40:00,238.67,238.74,238.29,238.38,3079.0,211.9467,212.0089,211.6092,211.6892,3079.0
2020-06-23 11:45:00,238.49,238.52,238.29,238.51,4050.0,211.7868,211.8135,211.6092,211.8046,4050.0
2020-06-23 11:50:00,238.72,238.77,238.23,238.29,4261.0,211.9911,212.0355,211.556,211.6092,4261.0
2020-06-23 11:55:00,238.4,238.91,238.39,238.73,1600.0,211.7069,212.1598,211.698,212.0,1600.0
2020-06-23 12:00:00,238.65,239.09,238.65,239.04,2482.0,211.9289,212.3197,211.9289,212.2753,2482.0
2020-06-23 12:05:00,239.02,239.02,238.64,238.69,2077.0,212.2575,212.2575,211.92,211.9645,2077.0
2020-06-23 12:10:00,238.65,239.03,238.6,239.03,3508.0,211.9289,212.2664,211.8845,212.2664,3508.0
2020-06-23 12:15:00,238.92,238.96,238.54,238.89,15092.0,212.1687,212.2042,211.8312,212.1421,15092.0
2020-06-23 12:20:00,238.84,239.05,238.74,239.0,6558.0,212.0977,212.2841,212.0089,212.2397,6558.0
2020-06-23 12:25:00,238.94,238.94,238.61,238.82,7575.0,212.1865,212.1865,211.8934,212.0799,7575.0
2020-06-23 12:30:00,238.89,239.01,238.64,238.97,13832.0,212.1421,212.2486,211.92,212.2131,13832.0
2020-06-23 12:35:00,238.87,239.01,238.53,238.78,9796.0,212.1243,212.2486,211.8224,212.0444,9796.0
2020-06-23 12:40:00,238.77,238.94,238.45,238.45,32099.0,212.0355,212.1865,211.7513,211.7513,32099.0
2020-06-23 12:45:00,238.42,238.78,238.31,238.67,8348.0,211.7247,212.0444,211.627,211.9467,8348.0
2020-06-23 12:50:00,238.67,239.21,238.66,238.91,11638.0,211.9467,212.4262,211.9378,212.1598,11638.0
2020-06-23 12:55:00,238.88,239.68,238.88,239.52,10065.0,212.1332,212.8436,212.1332,212.7015,10065.0
2020-06-23 13:00:00,239.52,239.79,239.47,239.73,2894.0,212.7015,212.9413,212.6571,212.888,2894.0
2020-06-23 13:05:00,239.73,239.89,239.33,239.36,10075.0,212.888,213.0301,212.5328,212.5594,10075.0
2020-06-23 13:10:00,239.31,239.51,239.26,239.45,2238.0,212.515,212.6926,212.4706,212.6394,2238.0
2020-06-23 13:15:00,239.5,239.87,239.49,239.82,1506.0,212.6838,213.0123,212.6749,212.9679,1506.0
2020-06-23 13:20:00,239.82,239.85,239.73,239.81,5090.0,212.9679,212.9946,212.888,212.959,5090.0
2020-06-23 13:25:00,239.85,240.09,239.85,240.09,1500.0,212.9946,213.2077,212.9946,213.2077,1500.0
2020-06-23 13:30:00,240.08,240.08,239.59,239.72,2856.0,213.1988,213.1988,212.7637,212.8791,2856.0
2020-06-23 13:35:00,239.71,239.81,239.64,239.77,6279.0,212.8702,212.959,212.8081,212.9235,6279.0
2020-06-23 13:40:00,239.76,239.83,239.64,239.8,5967.0,212.9146,212.9768,212.8081,212.9502,5967.0
2020-06-23 13:45:00,239.88,240.2,239.87,240.2,1600.0,213.0212,213.3054,213.0123,213.3054,1600.0
2020-06-23 13:50:00,240.21,240.21,239.66,240.0,2696.0,213.3143,213.3143,212.8258,213.1278,2696.0
2020-06-23 13:55:00,240.14,240.14,239.83,239.89,6188.0,213.2521,213.2521,212.9768,213.0301,6188.0
2020-06-23 14:00:00,239.9,239.9,239.37,239.61,1868.0,213.039,213.039,212.5683,212.7814,1868.0
2020-06-23 14:05:00,239.55,239.73,239.43,239.71,2312.0,212.7282,212.888,212.6216,212.8702,2312.0
2020-06-23 14:10:00,239.71,239.73,239.4,239.58,2975.0,212.8702,212.888,212.595,212.7548,2975.0
2020-06-23 14:15:00,239.59,239.6,239.35,239.41,10862.0,212.7637,212.7726,212.5506,212.6038,10862.0
2020-06-23 14:20:00,239.56,239.88,239.42,239.79,5167.0,212.737,213.0212,212.6127,212.9413,5167.0
2020-06-23 14:25:00,239.8,239.89,239.62,239.84,2680.0,212.9502,213.0301,212.7903,212.9857,2680.0
2020-06-23 14:30:00,239.93,239.96,239.55,239.72,3518.0,213.0656,213.0923,212.7282,212.8791,3518.0
2020-06-23 14:35:00,239.79,239.9,239.66,239.79,2636.0,212.9413,213.039,212.8258,212.9413,2636.0
2020-06-23 14:40:00,239.74,239.84,239.62,239.81,2200.0,212.8969,212.9857,212.7903,212.959,2200.0
2020-06-23 14:45:00,239.71,239.74,239.42,239.65,13924.0,212.8702,212.8969,212.6127,212.817,13924.0
2020-06-23 14:50:00,239.64,239.94,239.52,239.94,3100.0,212.8081,213.0745,212.7015,213.0745,3100.0
2020-06-23 14:55:00,239.99,240.16,239.91,240.16,2600.0,213.1189,213.2699,213.0479,213.2699,2600.0
2020-06-23 15:00:00,240.08,240.14,239.71,239.92,9527.0,213.1988,213.2521,212.8702,213.0567,9527.0
2020-06-23 15:05:00,239.9,240.15,239.83,239.9,6452.0,213.039,213.261,212.9768,213.039,6452.0
2020-06-23 15:10:00,239.94,240.2,239.79,240.18,7147.0,213.0745,213.3054,212.9413,213.2876,7147.0
2020-06-23 15:15:00,240.13,240.24,240.0,240.05,8870.0,213.2432,213.3409,213.1278,213.1722,8870.0
2020-06-23 15:20:00,239.95,240.15,239.75,239.83,7827.0,213.0834,213.261,212.9058,212.9768,7827.0
2020-06-23 15:25:00,239.87,240.11,239.73,239.99,3120.0,213.0123,213.2255,212.888,213.1189,3120.0
2020-06-23 15:30:00,240.11,240.17,239.71,240.08,8715.0,213.2255,213.2787,212.8702,213.1988,8715.0
2020-06-23 15:35:00,240.08,240.33,239.79,239.82,9990.0,213.1988,213.4208,212.9413,212.9679,9990.0
2020-06-23 15:40:00,239.78,239.94,239.34,239.81,13508.0,212.9324,213.0745,212.5417,212.959,13508.0
2020-06-23 15:45:00,239.72,239.95,239.51,239.95,11850.0,212.8791,213.0834,212.6926,213.0834,11850.0
2020-06-23 15:50:00,239.96,240.0,239.25,239.79,30093.0,213.0923,213.1278,212.4617,212.9413,30093.0
2020-06-23 15:55:00,239.79,239.84,239.03,239.1,31594.0,212.9413,212.9857,212.2664,212.3285,31594.0
2020-06-24 09:30:00,236.98,237.29,236.01,236.01,17145.0,210.4459,210.7212,209.5845,209.5845,17145.0
2020-06-24 09:35:00,236.23,238.2,236.23,238.08,12182.0,209.7799,211.5293,209.7799,211.4228,12182.0
2020-06-24 09:40:00,238.02,238.99,237.74,237.74,13246.0,211.3695,212.2309,211.1208,211.1208,13246.0
2020-06-24 09:45:00,237.51,237.77,237.08,237.09,9438.0,210.9166,211.1475,210.5347,210.5436,9438.0
2020-06-24 09:50:00,237.02,237.02,235.65,235.82,11848.0,210.4814,210.4814,209.2648,209.4158,11848.0
2020-06-24 09:55:00,235.98,236.08,234.83,235.83,6458.0,209.5579,209.6467,208.5366,209.4247,6458.0
2020-06-24 10:00:00,235.72,235.74,234.87,235.29,4266.0,209.327,209.3448,208.5722,208.9451,4266.0
2020-06-24 10:05:00,235.26,235.55,234.92,235.27,4186.0,208.9185,209.176,208.6166,208.9274,4186.0
2020-06-24 10:10:00,235.02,235.66,235.01,235.48,1811.0,208.7054,209.2737,208.6965,209.1139,1811.0
2020-06-24 10:15:00,235.4,235.4,234.44,235.05,4134.0,209.0428,209.0428,208.1903,208.732,4134.0
2020-06-24 10:20:00,235.1,235.56,235.1,235.56,2040.0,208.7764,209.1849,208.7764,209.1849,2040.0
2020-06-24 10:25:00,235.55,235.77,235.34,235.39,2800.0,209.176,209.3714,208.9895,209.0339,2800.0
2020-06-24 10:30:00,235.32,235.32,234.57,234.68,2502.0,208.9718,208.9718,208.3058,208.4034,2502.0
2020-06-24 10:35:00,234.71,235.28,234.33,234.45,2657.0,208.4301,208.9363,208.0926,208.1992,2657.0
2020-06-24 10:40:00,234.44,234.79,234.44,234.74,8936.0,208.1903,208.5011,208.1903,208.4567,8936.0
2020-06-24 10:45:00,234.72,234.72,234.41,234.69,4149.0,208.439,208.439,208.1637,208.4123,4149.0
2020-06-24 10:50:00,234.83,234.91,234.23,234.36,8615.0,208.5366,208.6077,208.0038,208.1193,8615.0
2020-06-24 10:55:00,234.41,234.79,234.1,234.25,9328.0,208.1637,208.5011,207.8884,208.0216,9328.0
2020-06-24 11:00:00,234.13,234.63,234.03,234.55,7418.0,207.915,208.359,207.8262,208.288,7418.0
2020-06-24 11:05:00,234.49,234.58,233.22,233.45,13908.0,208.2347,208.3146,207.1069,207.3112,13908.0
2020-06-24 11:10:00,233.6,233.6,232.97,233.05,9137.0,207.4444,207.4444,206.8849,206.9559,9137.0
2020-06-24 11:15:00,233.15,233.23,232.47,232.74,8251.0,207.0448,207.1158,206.4409,206.6807,8251.0
2020-06-24 11:20:00,232.65,233.07,232.58,232.61,5354.0,206.6007,206.9737,206.5386,206.5652,5354.0
2020-06-24 11:25:00,232.66,233.3,232.66,233.07,5200.0,206.6096,207.178,206.6096,206.9737,5200.0
2020-06-24 11:30:00,233.13,233.19,232.41,232.58,2282.0,207.027,207.0803,206.3876,206.5386,2282.0
2020-06-24 11:35:00,232.61,232.84,232.13,232.24,5145.0,206.5652,206.7695,206.139,206.2366,5145.0
2020-06-24 11:40:00,232.09,232.19,231.76,231.81,2999.0,206.1034,206.1922,205.8104,205.8548,2999.0
2020-06-24 11:45:00,231.95,232.25,231.69,231.72,6772.0,205.9791,206.2455,205.7482,205.7749,6772.0
2020-06-24 11:50:00,231.74,232.7,231.74,232.38,7741.0,205.7926,206.6451,205.7926,206.361,7741.0
2020-06-24 11:55:00,232.31,233.0,232.31,233.0,1600.0,206.2988,206.9115,206.2988,206.9115,1600.0
2020-06-24 12:00:00,232.85,233.3,232.66,233.25,1979.0,206.7783,207.178,206.6096,207.1336,1979.0
2020-06-24 12:05:00,233.31,233.33,232.62,232.99,3650.0,207.1868,207.2046,206.5741,206.9027,3650.0
2020-06-24 12:10:00,233.04,233.18,232.82,232.94,3261.0,206.9471,207.0714,206.7517,206.8583,3261.0
2020-06-24 12:15:00,232.97,233.6,232.97,233.6,4504.0,206.8849,207.4444,206.8849,207.4444,4504.0
2020-06-24 12:20:00,233.56,233.73,233.38,233.47,2102.0,207.4088,207.5598,207.249,207.3289,2102.0
2020-06-24 12:25:00,233.51,233.51,233.0,233.4,4150.0,207.3644,207.3644,206.9115,207.2668,4150.0
2020-06-24 12:30:00,233.37,233.4,233.21,233.31,2964.0,207.2401,207.2668,207.098,207.1868,2964.0
2020-06-24 12:35:00,233.33,233.49,233.26,233.32,2700.0,207.2046,207.3467,207.1424,207.1957,2700.0
2020-06-24 12:40:00,233.38,234.03,233.32,233.96,7073.0,207.249,207.8262,207.1957,207.7641,7073.0
2020-06-24 12:45:00,233.92,234.12,233.76,233.76,2389.0,207.7285,207.9061,207.5865,207.5865,2389.0
2020-06-24 12:50:00,233.84,233.9,233.72,233.87,2248.0,207.6575,207.7108,207.5509,207.6841,2248.0
2020-06-24 12:55:00,233.81,234.43,233.8,234.43,5038.0,207.6309,208.1814,207.622,208.1814,5038.0
2020-06-24 13:00:00,234.39,234.48,234.2,234.32,2077.0,208.1459,208.2258,207.9772,208.0837,2077.0
2020-06-24 13:05:00,234.31,234.44,234.02,234.19,8383.0,208.0749,208.1903,207.8173,207.9683,8383.0
2020-06-24 13:10:00,234.25,234.3,233.98,233.99,5710.0,208.0216,208.066,207.7818,207.7907,5710.0
2020-06-24 13:15:00,233.98,234.3,233.94,234.18,7104.0,207.7818,208.066,207.7463,207.9594,7104.0
2020-06-24 13:20:00,234.1,234.17,233.66,233.66,4208.0,207.8884,207.9505,207.4976,207.4976,4208.0
2020-06-24 13:25:00,233.72,233.85,233.51,233.57,2605.0,207.5509,207.6664,207.3644,207.4177,2605.0
2020-06-24 13:30:00,233.68,233.68,233.31,233.4,4472.0,207.5154,207.5154,207.1868,207.2668,4472.0
2020-06-24 13:35:00,233.25,233.38,233.11,233.33,4429.0,207.1336,207.249,207.0092,207.2046,4429.0
2020-06-24 13:40:00,233.48,233.58,233.42,233.48,4439.0,207.3378,207.4266,207.2845,207.3378,4439.0
2020-06-24 13:45:00,233.45,233.75,233.42,233.69,7810.0,207.3112,207.5776,207.2845,207.5243,7810.0
2020-06-24 13:50:00,233.66,233.85,233.49,233.77,6256.0,207.4976,207.6664,207.3467,207.5953,6256.0
2020-06-24 13:55:00,233.71,234.0,233.61,234.0,8044.0,207.5421,207.7996,207.4532,207.7996,8044.0
2020-06-24 14:00:00,234.05,234.16,230.0,232.93,67520.0,207.844,207.9417,204.2474,206.8494,67520.0
2020-06-24 14:05:00,232.92,233.63,232.87,233.63,8769.0,206.8405,207.471,206.7961,207.471,8769.0
2020-06-24 14:10:00,233.6,233.61,233.26,233.26,3784.0,207.4444,207.4532,207.1424,207.1424,3784.0
2020-06-24 14:15:00,233.3,233.6,233.1,233.21,4569.0,207.178,207.4444,207.0004,207.098,4569.0
2020-06-24 14:20:00,233.43,233.43,232.98,233.13,6639.0,207.2934,207.2934,206.8938,207.027,6639.0
2020-06-24 14:25:00,233.07,233.42,233.0,233.31,2752.0,206.9737,207.2845,206.9115,207.1868,2752.0
2020-06-24 14:30:00,233.24,233.58,233.0,233.49,5792.0,207.1247,207.4266,206.9115,207.3467,5792.0
2020-06-24 14:35:00,233.51,233.62,233.3,233.4,3181.0,207.3644,207.4621,207.178,207.2668,3181.0
2020-06-24 14:40:00,233.49,233.57,233.27,233.35,5328.0,207.3467,207.4177,207.1513,207.2224,5328.0
2020-06-24 14:45:00,233.45,233.84,233.37,233.83,2692.0,207.3112,207.6575,207.2401,207.6486,2692.0
2020-06-24 14:50:00,233.92,234.04,233.46,233.71,2428.0,207.7285,207.8351,207.32,207.5421,2428.0
2020-06-24 14:55:00,233.77,233.95,233.49,233.51,3610.0,207.5953,207.7552,207.3467,207.3644,3610.0
2020-06-24 15:00:00,233.59,234.28,233.59,234.28,7518.0,207.4355,208.0482,207.4355,208.0482,7518.0
2020-06-24 15:05:00,234.26,234.43,234.03,234.21,4940.0,208.0305,208.1814,207.8262,207.9861,4940.0
2020-06-24 15:10:00,234.21,234.71,233.86,234.66,4465.0,207.9861,208.4301,207.6753,208.3857,4465.0
2020-06-24 15:15:00,234.73,235.28,234.53,235.01,16059.0,208.4478,208.9363,208.2702,208.6965,16059.0
2020-06-24 15:20:00,235.0,235.0,234.55,234.61,6484.0,208.6876,208.6876,208.288,208.3413,6484.0
2020-06-24 15:25:00,234.56,234.56,233.77,233.77,8743.0,208.2969,208.2969,207.5953,207.5953,8743.0
2020-06-24 15:30:00,233.87,234.03,233.29,233.29,12692.0,207.6841,207.8262,207.1691,207.1691,12692.0
2020-06-24 15:35:00,233.29,233.59,233.21,233.3,20230.0,207.1691,207.4355,207.098,207.178,20230.0
2020-06-24 15:40:00,233.29,233.9,233.27,233.87,24503.0,207.1691,207.7108,207.1513,207.6841,24503.0
2020-06-24 15:45:00,233.88,233.91,233.49,233.5,26730.0,207.693,207.7197,207.3467,207.3556,26730.0
2020-06-24 15:50:00,233.38,233.49,232.51,232.96,59679.0,207.249,207.3467,206.4764,206.876,59679.0
2020-06-24 15:55:00,233.02,233.26,232.75,233.2,90048.0,206.9293,207.1424,206.6895,207.0892,90048.0
2020-06-25 09:30:00,232.94,233.62,232.78,233.16,16033.0,206.8583,207.4621,206.7162,207.0536,16033.0
2020-06-25 09:35:00,233.54,233.61,232.56,232.78,11437.0,207.3911,207.4532,206.5208,206.7162,11437.0
2020-06-25 09:40:00,232.58,232.58,231.13,231.15,3404.0,206.5386,206.5386,205.2509,205.2687,3404.0
2020-06-25 09:45:00,231.09,231.4,230.73,231.02,4569.0,205.2154,205.4907,204.8957,205.1532,4569.0
2020-06-25 09:50:00,230.84,231.5,230.78,231.5,4644.0,204.9934,205.5795,204.9401,205.5795,4644.0
2020-06-25 09:55:00,231.23,231.52,230.98,231.4,7722.0,205.3397,205.5973,205.1177,205.4907,7722.0
2020-06-25 10:00:00,231.5,232.24,231.43,232.23,9140.0,205.5795,206.2366,205.5173,206.2278,9140.0
2020-06-25 10:05:00,232.07,232.19,231.79,232.08,7254.0,206.0857,206.1922,205.837,206.0946,7254.0
2020-06-25 10:10:00,232.29,232.7,231.94,232.49,9319.0,206.281,206.6451,205.9702,206.4587,9319.0
2020-06-25 10:15:00,232.59,232.6,231.98,232.22,3591.0,206.5475,206.5563,206.0058,206.2189,3591.0
2020-06-25 10:20:00,232.38,233.09,232.38,233.09,9165.0,206.361,206.9915,206.361,206.9915,9165.0
2020-06-25 10:25:00,233.09,233.54,232.99,233.34,14424.0,206.9915,207.3911,206.9027,207.2135,14424.0
2020-06-25 10:30:00,233.42,233.42,232.97,233.16,2135.0,207.2845,207.2845,206.8849,207.0536,2135.0
2020-06-25 10:35:00,233.42,233.56,233.14,233.36,2984.0,207.2845,207.4088,207.0359,207.2312,2984.0
2020-06-25 10:40:00,233.46,233.58,233.15,233.55,3120.0,207.32,207.4266,207.0448,207.4,3120.0
2020-06-25 10:45:00,234.13,234.13,233.85,233.85,2751.0,207.915,207.915,207.6664,207.6664,2751.0
2020-06-25 10:50:00,233.85,234.3,233.73,233.89,2282.0,207.6664,208.066,207.5598,207.7019,2282.0
2020-06-25 10:55:00,233.98,234.29,233.98,234.2,6306.0,207.7818,208.0571,207.7818,207.9772,6306.0
2020-06-25 11:00:00,234.2,234.25,233.8,233.83,3437.0,207.9772,208.0216,207.622,207.6486,3437.0
2020-06-25 11:05:00,233.75,233.75,233.37,233.41,4290.0,207.5776,207.5776,207.2401,207.2756,4290.0
2020-06-25 11:10:00,233.41,234.26,233.34,234.17,4129.0,207.2756,208.0305,207.2135,207.9505,4129.0
2020-06-25 11:15:00,234.1,234.61,234.1,234.61,3333.0,207.8884,208.3413,207.8884,208.3413,3333.0
2020-06-25 11:20:00,234.75,234.95,234.65,234.73,4554.0,208.4656,208.6432,208.3768,208.4478,4554.0
2020-06-25 11:25:00,234.89,234.89,234.46,234.61,2684.0,208.5899,208.5899,208.2081,208.3413,2684.0
2020-06-25 11:30:00,234.62,234.62,233.57,233.62,2913.0,208.3502,208.3502,207.4177,207.4621,2913.0
2020-06-25 11:35:00,233.63,233.79,233.31,233.31,4695.0,207.471,207.6131,207.1868,207.1868,4695.0
2020-06-25 11:40:00,233.17,233.24,232.98,233.13,3031.0,207.0625,207.1247,206.8938,207.027,3031.0
2020-06-25 11:45:00,233.12,233.21,233.0,233.16,3420.0,207.0181,207.098,206.9115,207.0536,3420.0
2020-06-25 11:50:00,233.12,233.42,233.04,233.24,3023.0,207.0181,207.2845,206.9471,207.1247,3023.0
2020-06-25 11:55:00,233.23,233.85,233.23,233.85,1616.0,207.1158,207.6664,207.1158,207.6664,1616.0
2020-06-25 12:00:00,233.89,234.26,233.89,233.92,3813.0,207.7019,208.0305,207.7019,207.7285,3813.0
2020-06-25 12:05:00,233.98,234.29,233.91,233.93,5913.0,207.7818,208.0571,207.7197,207.7374,5913.0
2020-06-25 12:10:00,233.96,234.08,233.94,233.97,2722.0,207.7641,207.8706,207.7463,207.7729,2722.0
2020-06-25 12:15:00,233.96,234.2,233.88,233.96,4396.0,207.7641,207.9772,207.693,207.7641,4396.0
2020-06-25 12:20:00,233.98,234.14,233.88,234.06,5111.0,207.7818,207.9239,207.693,207.8529,5111.0
2020-06-25 12:25:00,234.01,234.05,233.92,234.05,3716.0,207.8085,207.844,207.7285,207.844,3716.0
2020-06-25 12:30:00,234.04,234.11,233.71,233.76,3325.0,207.8351,207.8973,207.5421,207.5865,3325.0
2020-06-25 12:35:00,233.67,234.02,233.67,233.91,3382.0,207.5065,207.8173,207.5065,207.7197,3382.0
2020-06-25 12:40:00,233.95,234.32,233.94,234.32,3939.0,207.7552,208.0837,207.7463,208.0837,3939.0
2020-06-25 12:45:00,234.31,234.52,234.12,234.15,5511.0,208.0749,208.2614,207.9061,207.9328,5511.0
2020-06-25 12:50:00,234.04,234.05,233.87,234.05,8808.0,207.8351,207.844,207.6841,207.844,8808.0
2020-06-25 12:55:00,233.97,234.01,233.78,233.87,2800.0,207.7729,207.8085,207.6042,207.6841,2800.0
2020-06-25 13:00:00,233.91,233.91,233.59,233.8,2854.0,207.7197,207.7197,207.4355,207.622,2854.0
2020-06-25 13:05:00,233.78,233.95,233.78,233.81,3700.0,207.6042,207.7552,207.6042,207.6309,3700.0
2020-06-25 13:10:00,233.77,233.87,233.73,233.79,2900.0,207.5953,207.6841,207.5598,207.6131,2900.0
2020-06-25 13:15:00,233.8,233.9,233.79,233.9,5477.0,207.622,207.7108,207.6131,207.7108,5477.0
2020-06-25 13:20:00,233.9,233.95,233.69,233.69,6429.0,207.7108,207.7552,207.5243,207.5243,6429.0
2020-06-25 13:25:00,233.74,233.8,233.62,233.75,5195.0,207.5687,207.622,207.4621,207.5776,5195.0
2020-06-25 13:30:00,233.64,233.64,233.21,233.26,4586.0,207.4799,207.4799,207.098,207.1424,4586.0
2020-06-25 13:35:00,233.31,233.7,233.31,233.59,3521.0,207.1868,207.5332,207.1868,207.4355,3521.0
2020-06-25 13:40:00,233.72,233.85,233.62,233.76,3942.0,207.5509,207.6664,207.4621,207.5865,3942.0
2020-06-25 13:45:00,233.8,233.9,233.73,233.82,2721.0,207.622,207.7108,207.5598,207.6397,2721.0
2020-06-25 13:50:00,233.8,233.8,233.53,233.67,3012.0,207.622,207.622,207.3822,207.5065,3012.0
2020-06-25 13:55:00,233.63,233.74,233.62,233.74,1801.0,207.471,207.5687,207.4621,207.5687,1801.0
2020-06-25 14:00:00,233.75,233.75,233.51,233.73,5472.0,207.5776,207.5776,207.3644,207.5598,5472.0
2020-06-25 14:05:00,233.85,234.23,233.85,234.23,4780.0,207.6664,208.0038,207.6664,208.0038,4780.0
2020-06-25 14:10:00,234.14,234.5,234.14,234.42,4600.0,207.9239,208.2436,207.9239,208.1726,4600.0
2020-06-25 14:15:00,234.41,234.53,234.21,234.25,3358.0,208.1637,208.2702,207.9861,208.0216,3358.0
2020-06-25 14:20:00,234.12,234.12,233.68,233.78,3393.0,207.9061,207.9061,207.5154,207.6042,3393.0
2020-06-25 14:25:00,233.83,234.06,233.83,234.05,2801.0,207.6486,207.8529,207.6486,207.844,2801.0
2020-06-25 14:30:00,234.0,234.14,233.87,234.0,3531.0,207.7996,207.9239,207.6841,207.7996,3531.0
2020-06-25 14:35:00,234.1,234.37,233.97,234.29,3200.0,207.8884,208.1282,207.7729,208.0571,3200.0
2020-06-25 14:40:00,234.34,234.68,234.34,234.68,1175.0,208.1015,208.4034,208.1015,208.4034,1175.0
2020-06-25 14:45:00,234.61,234.74,234.56,234.74,3351.0,208.3413,208.4567,208.2969,208.4567,3351.0
2020-06-25 14:50:00,234.64,235.13,234.64,234.94,3703.0,208.3679,208.8031,208.3679,208.6343,3703.0
2020-06-25 14:55:00,234.89,235.22,234.89,235.08,2702.0,208.5899,208.883,208.5899,208.7587,2702.0
2020-06-25 15:00:00,235.04,235.62,234.87,235.52,5600.0,208.7231,209.2382,208.5722,209.1494,5600.0
2020-06-25 15:05:00,235.56,236.19,235.52,235.96,13702.0,209.1849,209.7444,209.1494,209.5401,13702.0
2020-06-25 15:10:00,236.0,236.17,235.88,236.06,4495.0,209.5756,209.7266,209.4691,209.6289,4495.0
2020-06-25 15:15:00,236.01,236.4,235.99,236.38,8250.0,209.5845,209.9309,209.5668,209.9131,8250.0
2020-06-25 15:20:00,236.38,236.81,236.36,236.66,6232.0,209.9131,210.295,209.8953,210.1617,6232.0
2020-06-25 15:25:00,236.58,236.89,236.47,236.65,8730.0,210.0907,210.366,209.993,210.1529,8730.0
2020-06-25 15:30:00,236.65,237.24,236.48,236.97,9365.0,210.1529,210.6768,210.0019,210.437,9365.0
2020-06-25 15:35:00,237.14,237.15,236.51,236.64,7944.0,210.588,210.5969,210.0285,210.144,7944.0
2020-06-25 15:40:00,236.71,236.77,236.45,236.72,9886.0,210.2061,210.2594,209.9753,210.215,9886.0
2020-06-25 15:45:00,236.74,236.93,235.99,236.21,18526.0,210.2328,210.4015,209.5668,209.7621,18526.0
2020-06-25 15:50:00,236.1,237.26,236.1,237.26,22031.0,209.6644,210.6946,209.6644,210.6946,22031.0
2020-06-25 15:55:00,237.18,237.65,236.91,237.43,56011.0,210.6235,211.0409,210.3838,210.8455,56011.0
2020-06-26 09:30:00,236.56,236.78,236.37,236.73,7304.0,210.0729,210.2683,209.9042,210.2239,7304.0
2020-06-26 09:35:00,236.74,236.77,236.48,236.53,2340.0,210.2328,210.2594,210.0019,210.0463,2340.0
2020-06-26 09:40:00,236.56,237.01,236.55,236.57,1851.0,210.0729,210.4726,210.0641,210.0818,1851.0
2020-06-26 09:45:00,236.37,237.79,236.37,237.79,3232.0,209.9042,211.1652,209.9042,211.1652,3232.0
2020-06-26 09:50:00,237.32,238.03,237.13,237.99,2288.0,210.7478,211.3784,210.5791,211.3428,2288.0
2020-06-26 09:55:00,237.66,237.78,237.4,237.61,1863.0,211.0498,211.1563,210.8189,211.0054,1863.0
2020-06-26 10:00:00,237.66,237.66,237.05,237.05,740.0,211.0498,211.0498,210.5081,210.5081,740.0
2020-06-26 10:05:00,237.0,237.15,236.81,236.81,700.0,210.4637,210.5969,210.295,210.295,700.0
2020-06-26 10:10:00,236.91,236.91,236.66,236.9,2275.0,210.3838,210.3838,210.1617,210.3749,2275.0
2020-06-26 10:15:00,236.8,236.8,235.71,236.02,19212.0,210.2861,210.2861,209.3181,209.5934,19212.0
2020-06-26 10:20:00,236.14,236.15,235.32,235.5,29823.0,209.7,209.7088,208.9718,209.1316,29823.0
2020-06-26 10:25:00,235.6,236.3,235.59,236.3,3656.0,209.2204,209.8421,209.2116,209.8421,3656.0
2020-06-26 10:30:00,236.31,236.31,235.43,235.46,4748.0,209.8509,209.8509,209.0695,209.0961,4748.0
2020-06-26 10:35:00,235.57,235.62,235.1,235.11,1910.0,209.1938,209.2382,208.7764,208.7853,1910.0
2020-06-26 10:40:00,235.0,235.75,235.0,235.75,6267.0,208.6876,209.3536,208.6876,209.3536,6267.0
2020-06-26 10:45:00,235.5,235.66,235.07,235.17,3634.0,209.1316,209.2737,208.7498,208.8386,3634.0
2020-06-26 10:50:00,235.07,235.73,234.69,235.39,7412.0,208.7498,209.3359,208.4123,209.0339,7412.0
2020-06-26 10:55:00,235.44,235.95,235.25,235.54,6618.0,209.0783,209.5312,208.9096,209.1671,6618.0
2020-06-26 11:00:00,235.5,235.78,235.37,235.49,2635.0,209.1316,209.3803,209.0162,209.1227,2635.0
2020-06-26 11:05:00,235.5,236.03,235.43,235.96,2210.0,209.1316,209.6023,209.0695,209.5401,2210.0
2020-06-26 11:10:00,236.0,236.0,235.62,235.62,2134.0,209.5756,209.5756,209.2382,209.2382,2134.0
2020-06-26 11:15:00,235.74,235.74,235.45,235.65,4400.0,209.3448,209.3448,209.0872,209.2648,4400.0
2020-06-26 11:20:00,235.66,235.88,235.31,235.88,5900.0,209.2737,209.4691,208.9629,209.4691,5900.0
2020-06-26 11:25:00,235.75,235.84,235.48,235.79,4611.0,209.3536,209.4336,209.1139,209.3892,4611.0
2020-06-26 11:30:00,235.82,235.85,235.25,235.53,6090.0,209.4158,209.4424,208.9096,209.1583,6090.0
2020-06-26 11:35:00,235.59,235.84,235.45,235.84,2600.0,209.2116,209.4336,209.0872,209.4336,2600.0
2020-06-26 11:40:00,235.77,236.47,235.68,236.47,8998.0,209.3714,209.993,209.2915,209.993,8998.0
2020-06-26 11:45:00,236.37,236.6,236.28,236.51,11273.0,209.9042,210.1085,209.8243,210.0285,11273.0
2020-06-26 11:50:00,236.92,237.52,236.9,236.98,12755.0,210.3926,210.9255,210.3749,210.4459,12755.0
2020-06-26 11:55:00,237.07,237.89,237.03,237.76,6039.0,210.5258,211.254,210.4903,211.1386,6039.0
2020-06-26 12:00:00,237.83,237.83,237.01,237.02,2559.0,211.2007,211.2007,210.4726,210.4814,2559.0
2020-06-26 12:05:00,237.12,237.12,236.82,236.85,4974.0,210.5702,210.5702,210.3038,210.3305,4974.0
2020-06-26 12:10:00,237.01,237.82,236.93,237.58,11194.0,210.4726,211.1919,210.4015,210.9787,11194.0
2020-06-26 12:15:00,237.36,237.36,236.53,236.55,2125.0,210.7834,210.7834,210.0463,210.0641,2125.0
2020-06-26 12:20:00,236.45,236.82,235.91,236.82,3772.0,209.9753,210.3038,209.4957,210.3038,3772.0
2020-06-26 12:25:00,236.66,237.23,236.66,236.98,5479.0,210.1617,210.6679,210.1617,210.4459,5479.0
2020-06-26 12:30:00,236.88,236.88,236.65,236.73,400.0,210.3571,210.3571,210.1529,210.2239,400.0
2020-06-26 12:35:00,236.57,237.02,236.55,237.02,2390.0,210.0818,210.4814,210.0641,210.4814,2390.0
2020-06-26 12:40:00,237.0,237.0,236.49,236.6,3169.0,210.4637,210.4637,210.0108,210.1085,3169.0
2020-06-26 12:45:00,236.49,236.84,236.21,236.83,1675.0,210.0108,210.3216,209.7621,210.3127,1675.0
2020-06-26 12:50:00,236.61,237.07,236.61,236.91,722.0,210.1173,210.5258,210.1173,210.3838,722.0
2020-06-26 12:55:00,237.06,237.08,236.71,236.9,3781.0,210.517,210.5347,210.2061,210.3749,3781.0
2020-06-26 13:00:00,236.96,237.11,236.79,237.08,3237.0,210.4282,210.5614,210.2772,210.5347,3237.0
2020-06-26 13:05:00,237.03,237.19,237.01,237.06,4300.0,210.4903,210.6324,210.4726,210.517,4300.0
2020-06-26 13:10:00,237.05,237.06,236.61,236.64,2110.0,210.5081,210.517,210.1173,210.144,2110.0
2020-06-26 13:15:00,236.67,236.73,236.45,236.5,4582.0,210.1706,210.2239,209.9753,210.0197,4582.0
2020-06-26 13:20:00,236.52,236.78,236.52,236.71,2502.0,210.0374,210.2683,210.0374,210.2061,2502.0
2020-06-26 13:25:00,236.59,236.77,236.45,236.63,2403.0,210.0996,210.2594,209.9753,210.1351,2403.0
2020-06-26 13:30:00,236.56,236.6,236.4,236.47,3500.0,210.0729,210.1085,209.9309,209.993,3500.0
2020-06-26 13:35:00,236.46,236.71,236.28,236.68,3537.0,209.9841,210.2061,209.8243,210.1795,3537.0
2020-06-26 13:40:00,236.75,236.75,236.42,236.5,1500.0,210.2417,210.2417,209.9486,210.0197,1500.0
2020-06-26 13:45:00,236.5,236.5,236.29,236.45,2428.0,210.0197,210.0197,209.8332,209.9753,2428.0
2020-06-26 13:50:00,236.49,236.51,236.4,236.46,2318.0,210.0108,210.0285,209.9309,209.9841,2318.0
2020-06-26 13:55:00,236.5,236.56,236.27,236.36,11604.0,210.0197,210.0729,209.8154,209.8953,11604.0
2020-06-26 14:00:00,236.33,236.68,236.14,236.55,13473.0,209.8687,210.1795,209.7,210.0641,13473.0
2020-06-26 14:05:00,236.45,236.5,236.25,236.35,2500.0,209.9753,210.0197,209.7977,209.8865,2500.0
2020-06-26 14:10:00,236.31,236.48,236.09,236.09,3107.0,209.8509,210.0019,209.6556,209.6556,3107.0
2020-06-26 14:15:00,236.03,236.14,235.98,236.14,3200.0,209.6023,209.7,209.5579,209.7,3200.0
2020-06-26 14:20:00,236.0,236.2,236.0,236.05,2804.0,209.5756,209.7533,209.5756,209.62,2804.0
2020-06-26 14:25:00,236.06,236.07,235.44,235.55,4315.0,209.6289,209.6378,209.0783,209.176,4315.0
2020-06-26 14:30:00,235.67,235.85,235.5,235.61,5130.0,209.2826,209.4424,209.1316,209.2293,5130.0
2020-06-26 14:35:00,235.51,235.6,235.39,235.45,6857.0,209.1405,209.2204,209.0339,209.0872,6857.0
2020-06-26 14:40:00,235.52,235.59,235.36,235.38,3834.0,209.1494,209.2116,209.0073,209.0251,3834.0
2020-06-26 14:45:00,235.46,235.57,235.32,235.57,9779.0,209.0961,209.1938,208.9718,209.1938,9779.0
2020-06-26 14:50:00,235.57,235.85,235.5,235.65,10043.0,209.1938,209.4424,209.1316,209.2648,10043.0
2020-06-26 14:55:00,235.56,235.63,235.23,235.37,6396.0,209.1849,209.2471,208.8919,209.0162,6396.0
2020-06-26 15:00:00,235.46,235.64,235.23,235.23,3857.0,209.0961,209.256,208.8919,208.8919,3857.0
2020-06-26 15:05:00,235.28,235.3,234.72,234.91,17884.0,208.9363,208.954,208.439,208.6077,17884.0
2020-06-26 15:10:00,234.84,235.27,234.79,235.24,7943.0,208.5455,208.9274,208.5011,208.9007,7943.0
2020-06-26 15:15:00,235.31,235.35,234.88,234.95,15600.0,208.9629,208.9984,208.581,208.6432,15600.0
2020-06-26 15:20:00,235.06,235.14,234.94,234.99,11762.0,208.7409,208.8119,208.6343,208.6787,11762.0
2020-06-26 15:25:00,235.01,235.46,234.88,235.12,11509.0,208.6965,209.0961,208.581,208.7942,11509.0
2020-06-26 15:30:00,235.09,235.38,234.79,235.0,19468.0,208.7675,209.0251,208.5011,208.6876,19468.0
2020-06-26 15:35:00,235.01,235.01,234.45,234.59,15503.0,208.6965,208.6965,208.1992,208.3235,15503.0
2020-06-26 15:40:00,234.59,235.76,234.43,235.68,18316.0,208.3235,209.3625,208.1814,209.2915,18316.0
2020-06-26 15:45:00,235.67,236.31,235.42,235.56,15031.0,209.2826,209.8509,209.0606,209.1849,15031.0
2020-06-26 15:50:00,235.37,235.78,235.26,235.71,43107.0,209.0162,209.3803,208.9185,209.3181,43107.0
2020-06-26 15:55:00,235.71,236.29,235.71,235.82,77514.0,209.3181,209.8332,209.3181,209.4158,77514.0
2020-06-29 09:30:00,238.61,238.61,237.4,237.76,16019.0,211.8934,211.8934,210.8189,211.1386,16019.0
2020-06-29 09:35:00,237.6,237.93,236.77,237.01,6148.0,210.9965,211.2895,210.2594,210.4726,6148.0
2020-06-29 09:40:00,237.04,237.06,236.1,236.1,3375.0,210.4992,210.517,209.6644,209.6644,3375.0
2020-06-29 09:45:00,236.09,236.54,235.8,236.17,12303.0,209.6556,210.0552,209.398,209.7266,12303.0
2020-06-29 09:50:00,236.14,236.75,235.91,236.44,5605.0,209.7,210.2417,209.4957,209.9664,5605.0
2020-06-29 09:55:00,236.58,236.97,236.43,236.65,5697.0,210.0907,210.437,209.9575,210.1529,5697.0
2020-06-29 10:00:00,237.07,237.28,236.82,236.83,6809.0,210.5258,210.7123,210.3038,210.3127,6809.0
2020-06-29 10:05:00,236.7,236.96,236.53,236.69,4822.0,210.1973,210.4282,210.0463,210.1884,4822.0
2020-06-29 10:10:00,236.7,237.55,236.43,237.33,3493.0,210.1973,210.9521,209.9575,210.7567,3493.0
2020-06-29 10:15:00,237.39,237.68,237.39,237.54,1101.0,210.81,211.0675,210.81,210.9432,1101.0
2020-06-29 10:20:00,237.67,237.69,237.44,237.69,2244.0,211.0587,211.0764,210.8544,211.0764,2244.0
2020-06-29 10:25:00,237.77,238.0,237.44,237.63,3110.0,211.1475,211.3517,210.8544,211.0231,3110.0
2020-06-29 10:30:00,237.7,238.08,237.57,237.95,2674.0,211.0853,211.4228,210.9699,211.3073,2674.0
2020-06-29 10:35:00,237.9,238.7,237.9,238.66,4608.0,211.2629,211.9733,211.2629,211.9378,4608.0
2020-06-29 10:40:00,238.84,238.88,238.61,238.77,3823.0,212.0977,212.1332,211.8934,212.0355,3823.0
2020-06-29 10:45:00,238.85,239.48,238.82,239.48,9910.0,212.1065,212.666,212.0799,212.666,9910.0
2020-06-29 10:50:00,239.43,239.74,239.04,239.04,4903.0,212.6216,212.8969,212.2753,212.2753,4903.0
2020-06-29 10:55:00,239.0,239.25,238.87,239.25,12350.0,212.2397,212.4617,212.1243,212.4617,12350.0
2020-06-29 11:00:00,239.23,239.76,239.21,239.36,5122.0,212.444,212.9146,212.4262,212.5594,5122.0
2020-06-29 11:05:00,239.25,239.49,239.01,239.17,12119.0,212.4617,212.6749,212.2486,212.3907,12119.0
2020-06-29 11:10:00,239.17,239.17,239.02,239.16,900.0,212.3907,212.3907,212.2575,212.3818,900.0
2020-06-29 11:15:00,239.14,239.15,238.82,239.01,8426.0,212.3641,212.3729,212.0799,212.2486,8426.0
2020-06-29 11:20:00,239.1,239.13,238.83,239.12,9868.0,212.3285,212.3552,212.0888,212.3463,9868.0
2020-06-29 11:25:00,239.24,239.8,239.24,239.65,4928.0,212.4529,212.9502,212.4529,212.817,4928.0
2020-06-29 11:30:00,239.54,239.93,239.54,239.81,5473.0,212.7193,213.0656,212.7193,212.959,5473.0
2020-06-29 11:35:00,239.86,239.91,239.58,239.58,4533.0,213.0034,213.0479,212.7548,212.7548,4533.0
2020-06-29 11:40:00,239.59,239.67,239.43,239.67,2507.0,212.7637,212.8347,212.6216,212.8347,2507.0
2020-06-29 11:45:00,239.62,239.73,238.96,239.09,4000.0,212.7903,212.888,212.2042,212.3197,4000.0
2020-06-29 11:50:00,239.07,239.13,238.94,238.99,2116.0,212.3019,212.3552,212.1865,212.2309,2116.0
2020-06-29 11:55:00,238.93,238.95,238.43,238.43,3205.0,212.1776,212.1953,211.7336,211.7336,3205.0
2020-06-29 12:00:00,238.5,238.79,238.5,238.79,1889.0,211.7957,212.0533,211.7957,212.0533,1889.0
2020-06-29 12:05:00,238.78,238.91,238.67,238.85,3947.0,212.0444,212.1598,211.9467,212.1065,3947.0
2020-06-29 12:10:00,238.9,239.15,238.76,239.15,3897.0,212.1509,212.3729,212.0266,212.3729,3897.0
2020-06-29 12:15:00,239.11,239.56,238.86,239.55,4856.0,212.3374,212.737,212.1154,212.7282,4856.0
2020-06-29 12:20:00,239.58,239.77,239.54,239.55,1900.0,212.7548,212.9235,212.7193,212.7282,1900.0
2020-06-29 12:25:00,239.45,239.64,239.41,239.53,2507.0,212.6394,212.8081,212.6038,212.7104,2507.0
2020-06-29 12:30:00,239.47,239.52,239.2,239.23,2030.0,212.6571,212.7015,212.4173,212.444,2030.0
2020-06-29 12:35:00,239.29,239.34,239.24,239.31,1600.0,212.4973,212.5417,212.4529,212.515,1600.0
2020-06-29 12:40:00,239.3,239.44,239.26,239.26,3251.0,212.5062,212.6305,212.4706,212.4706,3251.0
2020-06-29 12:45:00,239.29,239.36,239.24,239.24,1589.0,212.4973,212.5594,212.4529,212.4529,1589.0
2020-06-29 12:50:00,239.33,239.33,239.05,239.07,2421.0,212.5328,212.5328,212.2841,212.3019,2421.0
2020-06-29 12:55:00,239.02,239.06,238.84,239.06,3648.0,212.2575,212.293,212.0977,212.293,3648.0
2020-06-29 13:00:00,239.05,239.1,238.99,239.05,1101.0,212.2841,212.3285,212.2309,212.2841,1101.0
2020-06-29 13:05:00,239.03,239.04,238.88,238.88,1300.0,212.2664,212.2753,212.1332,212.1332,1300.0
2020-06-29 13:10:00,238.88,239.11,238.87,239.0,2501.0,212.1332,212.3374,212.1243,212.2397,2501.0
2020-06-29 13:15:00,239.03,239.12,238.92,239.12,2127.0,212.2664,212.3463,212.1687,212.3463,2127.0
2020-06-29 13:20:00,239.04,239.04,238.78,238.78,1700.0,212.2753,212.2753,212.0444,212.0444,1700.0
2020-06-29 13:25:00,238.78,239.2,238.76,239.04,4203.0,212.0444,212.4173,212.0266,212.2753,4203.0
2020-06-29 13:30:00,239.05,239.18,238.98,239.18,4100.0,212.2841,212.3996,212.222,212.3996,4100.0
2020-06-29 13:35:00,239.11,239.18,238.92,239.17,7336.0,212.3374,212.3996,212.1687,212.3907,7336.0
2020-06-29 13:40:00,239.15,239.25,239.13,239.2,7349.0,212.3729,212.4617,212.3552,212.4173,7349.0
2020-06-29 13:45:00,239.26,239.63,239.24,239.3,7647.0,212.4706,212.7992,212.4529,212.5062,7647.0
2020-06-29 13:50:00,239.29,239.29,238.93,238.93,2901.0,212.4973,212.4973,212.1776,212.1776,2901.0
2020-06-29 13:55:00,238.93,238.96,238.91,238.96,1500.0,212.1776,212.2042,212.1598,212.2042,1500.0
2020-06-29 14:00:00,239.01,239.15,238.92,238.92,3260.0,212.2486,212.3729,212.1687,212.1687,3260.0
2020-06-29 14:05:00,238.92,238.92,238.68,238.77,2215.0,212.1687,212.1687,211.9556,212.0355,2215.0
2020-06-29 14:10:00,238.8,238.87,238.69,238.69,2474.0,212.0621,212.1243,211.9645,211.9645,2474.0
2020-06-29 14:15:00,238.75,238.76,238.51,238.51,2767.0,212.0177,212.0266,211.8046,211.8046,2767.0
2020-06-29 14:20:00,238.49,238.49,238.32,238.32,3198.0,211.7868,211.7868,211.6359,211.6359,3198.0
2020-06-29 14:25:00,238.32,238.33,237.93,237.98,6897.0,211.6359,211.6448,211.2895,211.3339,6897.0
2020-06-29 14:30:00,237.98,238.07,237.93,237.94,1600.0,211.3339,211.4139,211.2895,211.2984,1600.0
2020-06-29 14:35:00,238.04,238.04,237.85,237.96,3858.0,211.3872,211.3872,211.2185,211.3162,3858.0
2020-06-29 14:40:00,238.0,238.08,237.86,237.98,4346.0,211.3517,211.4228,211.2274,211.3339,4346.0
2020-06-29 14:45:00,237.96,238.04,237.53,237.66,5929.0,211.3162,211.3872,210.9343,211.0498,5929.0
2020-06-29 14:50:00,237.72,237.86,237.69,237.84,3700.0,211.1031,211.2274,211.0764,211.2096,3700.0
2020-06-29 14:55:00,237.9,238.23,237.9,238.1,6701.0,211.2629,211.556,211.2629,211.4405,6701.0
2020-06-29 15:00:00,238.05,238.16,237.48,237.48,5446.0,211.3961,211.4938,210.8899,210.8899,5446.0
2020-06-29 15:05:00,237.49,237.99,237.48,237.77,12576.0,210.8988,211.3428,210.8899,211.1475,12576.0
2020-06-29 15:10:00,237.71,237.75,237.65,237.69,3963.0,211.0942,211.1297,211.0409,211.0764,3963.0
2020-06-29 15:15:00,237.66,237.86,237.66,237.69,3557.0,211.0498,211.2274,211.0498,211.0764,3557.0
2020-06-29 15:20:00,237.67,237.8,237.66,237.75,1961.0,211.0587,211.1741,211.0498,211.1297,1961.0
2020-06-29 15:25:00,237.79,237.87,237.69,237.69,3700.0,211.1652,211.2363,211.0764,211.0764,3700.0
2020-06-29 15:30:00,237.71,238.06,237.71,238.03,7132.0,211.0942,211.405,211.0942,211.3784,7132.0
2020-06-29 15:35:00,237.99,238.04,237.66,237.66,12175.0,211.3428,211.3872,211.0498,211.0498,12175.0
2020-06-29 15:40:00,237.72,237.72,237.26,237.44,7389.0,211.1031,211.1031,210.6946,210.8544,7389.0
2020-06-29 15:45:00,237.46,237.8,237.33,237.53,11400.0,210.8722,211.1741,210.7567,210.9343,11400.0
2020-06-29 15:50:00,237.61,237.92,237.5,237.92,10654.0,211.0054,211.2807,210.9077,211.2807,10654.0
2020-06-29 15:55:00,237.84,238.8,237.76,238.8,28911.0,211.2096,212.0621,211.1386,212.0621,28911.0
2020-06-30 09:30:00,236.16,237.26,236.0,236.9,11049.0,210.8816,211.8638,210.7387,211.5424,11049.0
2020-06-30 09:35:00,236.88,237.44,236.88,237.15,3041.0,211.5245,212.0246,211.5245,211.7656,3041.0
2020-06-30 09:40:00,236.99,237.09,236.7,236.83,3467.0,211.6227,211.712,211.3638,211.4799,3467.0
2020-06-30 09:45:00,236.79,237.15,236.7,236.93,1621.0,211.4441,211.7656,211.3638,211.5692,1621.0
2020-06-30 09:50:00,236.82,237.35,236.62,237.35,4138.0,211.4709,211.9442,211.2923,211.9442,4138.0
2020-06-30 09:55:00,237.39,237.72,237.2,237.23,3268.0,211.9799,212.2746,211.8103,211.837,3268.0
2020-06-30 10:00:00,237.25,237.3,236.89,236.96,2911.0,211.8549,211.8995,211.5334,211.5959,2911.0
2020-06-30 10:05:00,236.99,237.23,236.72,237.23,5136.0,211.6227,211.837,211.3816,211.837,5136.0
2020-06-30 10:10:00,237.21,237.43,237.11,237.34,3674.0,211.8192,212.0156,211.7299,211.9353,3674.0
2020-06-30 10:15:00,237.3,237.56,237.13,237.13,3618.0,211.8995,212.1317,211.7477,211.7477,3618.0
2020-06-30 10:20:00,237.13,237.45,237.13,237.45,4142.0,211.7477,212.0335,211.7477,212.0335,4142.0
2020-06-30 10:25:00,237.57,237.88,237.57,237.6,983.0,212.1406,212.4175,212.1406,212.1674,983.0
2020-06-30 10:30:00,237.75,238.15,237.75,238.12,2249.0,212.3014,212.6586,212.3014,212.6318,2249.0
2020-06-30 10:35:00,238.04,238.27,237.93,238.13,3342.0,212.5603,212.7657,212.4621,212.6407,3342.0
2020-06-30 10:40:00,238.49,238.49,238.22,238.33,1327.0,212.9622,212.9622,212.7211,212.8193,1327.0
2020-06-30 10:45:00,238.35,238.59,238.21,238.21,9912.0,212.8372,213.0515,212.7121,212.7121,9912.0
2020-06-30 10:50:00,238.24,238.96,238.23,238.65,4153.0,212.7389,213.3819,212.73,213.105,4153.0
2020-06-30 10:55:00,238.74,238.74,238.51,238.69,1211.0,213.1854,213.1854,212.98,213.1408,1211.0
2020-06-30 11:00:00,238.62,238.9,238.62,238.9,1400.0,213.0783,213.3283,213.0783,213.3283,1400.0
2020-06-30 11:05:00,238.9,239.14,238.74,238.82,1959.0,213.3283,213.5426,213.1854,213.2568,1959.0
2020-06-30 11:10:00,238.77,238.86,238.39,238.52,2601.0,213.2122,213.2926,212.8729,212.989,2601.0
2020-06-30 11:15:00,238.61,238.78,238.48,238.68,1800.0,213.0693,213.2211,212.9532,213.1318,1800.0
2020-06-30 11:20:00,238.63,238.77,238.56,238.56,3199.0,213.0872,213.2122,213.0247,213.0247,3199.0
2020-06-30 11:25:00,238.68,238.74,238.54,238.54,2637.0,213.1318,213.1854,213.0068,213.0068,2637.0
2020-06-30 11:30:00,238.48,238.48,238.08,238.24,3926.0,212.9532,212.9532,212.5961,212.7389,3926.0
2020-06-30 11:35:00,238.14,238.14,237.77,237.77,1845.0,212.6496,212.6496,212.3192,212.3192,1845.0
2020-06-30 11:40:00,237.71,237.77,237.56,237.64,3401.0,212.2657,212.3192,212.1317,212.2032,3401.0
2020-06-30 11:45:00,237.72,237.84,237.59,237.65,3758.0,212.2746,212.3817,212.1585,212.2121,3758.0
2020-06-30 11:50:00,237.63,237.71,237.53,237.57,2857.0,212.1942,212.2657,212.1049,212.1406,2857.0
2020-06-30 11:55:00,237.49,237.59,237.3,237.56,3480.0,212.0692,212.1585,211.8995,212.1317,3480.0
2020-06-30 12:00:00,237.61,237.62,237.43,237.48,3441.0,212.1764,212.1853,212.0156,212.0603,3441.0
2020-06-30 12:05:00,237.56,237.67,237.47,237.58,3511.0,212.1317,212.2299,212.0514,212.1496,3511.0
2020-06-30 12:10:00,237.53,237.75,237.41,237.65,7771.0,212.1049,212.3014,211.9978,212.2121,7771.0
2020-06-30 12:15:00,237.71,237.97,237.68,237.7,22305.0,212.2657,212.4978,212.2389,212.2567,22305.0
2020-06-30 12:20:00,237.67,238.0,237.36,237.68,32198.0,212.2299,212.5246,211.9531,212.2389,32198.0
2020-06-30 12:25:00,237.68,237.77,237.56,237.62,4568.0,212.2389,212.3192,212.1317,212.1853,4568.0
2020-06-30 12:30:00,237.56,238.01,237.44,238.01,4914.0,212.1317,212.5336,212.0246,212.5336,4914.0
2020-06-30 12:35:00,237.82,238.23,237.74,238.23,3000.0,212.3639,212.73,212.2925,212.73,3000.0
2020-06-30 12:40:00,238.25,238.4,237.95,237.95,2713.0,212.7479,212.8818,212.48,212.48,2713.0
2020-06-30 12:45:00,237.93,237.96,237.84,237.9,827.0,212.4621,212.4889,212.3817,212.4353,827.0
2020-06-30 12:50:00,237.89,237.89,237.88,237.88,200.0,212.4264,212.4264,212.4175,212.4175,200.0
2020-06-30 12:55:00,237.98,238.2,237.81,237.86,2433.0,212.5068,212.7032,212.355,212.3996,2433.0
2020-06-30 13:00:00,237.78,237.93,237.71,237.71,834.0,212.3282,212.4621,212.2657,212.2657,834.0
2020-06-30 13:05:00,237.72,238.23,237.72,237.93,6963.0,212.2746,212.73,212.2746,212.4621,6963.0
2020-06-30 13:10:00,237.82,238.0,237.8,237.96,1425.0,212.3639,212.5246,212.346,212.4889,1425.0
2020-06-30 13:15:00,238.04,238.04,237.77,237.79,2376.0,212.5603,212.5603,212.3192,212.3371,2376.0
2020-06-30 13:20:00,237.84,238.07,237.84,237.98,2367.0,212.3817,212.5871,212.3817,212.5068,2367.0
2020-06-30 13:25:00,237.88,238.2,237.88,238.09,2679.0,212.4175,212.7032,212.4175,212.605,2679.0
2020-06-30 13:30:00,238.09,238.13,237.9,237.91,1261.0,212.605,212.6407,212.4353,212.4443,1261.0
2020-06-30 13:35:00,237.99,238.11,237.91,238.1,3022.0,212.5157,212.6228,212.4443,212.6139,3022.0
2020-06-30 13:40:00,238.04,238.04,237.75,237.75,900.0,212.5603,212.5603,212.3014,212.3014,900.0
2020-06-30 13:45:00,237.79,238.04,237.78,238.0,2383.0,212.3371,212.5603,212.3282,212.5246,2383.0
2020-06-30 13:50:00,237.96,238.17,237.73,238.1,2342.0,212.4889,212.6764,212.2835,212.6139,2342.0
2020-06-30 13:55:00,238.18,238.28,238.06,238.28,1000.0,212.6854,212.7746,212.5782,212.7746,1000.0
2020-06-30 14:00:00,238.21,238.21,237.83,238.02,2401.0,212.7121,212.7121,212.3728,212.5425,2401.0
2020-06-30 14:05:00,237.92,238.2,237.92,238.2,1200.0,212.4532,212.7032,212.4532,212.7032,1200.0
2020-06-30 14:10:00,238.08,238.31,238.08,238.31,922.0,212.5961,212.8014,212.5961,212.8014,922.0
2020-06-30 14:15:00,238.24,238.48,238.12,238.4,5093.0,212.7389,212.9532,212.6318,212.8818,5093.0
2020-06-30 14:20:00,238.4,238.69,238.39,238.64,1601.0,212.8818,213.1408,212.8729,213.0961,1601.0
2020-06-30 14:25:00,238.75,238.91,238.67,238.76,2649.0,213.1943,213.3372,213.1229,213.2033,2649.0
2020-06-30 14:30:00,238.76,238.81,238.66,238.75,1700.0,213.2033,213.2479,213.114,213.1943,1700.0
2020-06-30 14:35:00,238.74,238.92,238.72,238.92,3814.0,213.1854,213.3461,213.1676,213.3461,3814.0
2020-06-30 14:40:00,238.95,239.43,238.94,239.43,3396.0,213.3729,213.8016,213.364,213.8016,3396.0
2020-06-30 14:45:00,239.31,239.51,239.28,239.32,4671.0,213.6944,213.873,213.6676,213.7033,4671.0
2020-06-30 14:50:00,239.35,239.35,239.22,239.34,2710.0,213.7301,213.7301,213.614,213.7212,2710.0
2020-06-30 14:55:00,239.35,240.14,239.34,240.14,16869.0,213.7301,214.4356,213.7212,214.4356,16869.0
2020-06-30 15:00:00,240.22,240.33,239.47,239.66,21385.0,214.507,214.6052,213.8373,214.0069,21385.0
2020-06-30 15:05:00,239.78,240.16,239.69,240.15,13739.0,214.1141,214.4534,214.0337,214.4445,13739.0
2020-06-30 15:10:00,240.04,240.26,239.8,240.21,7974.0,214.3463,214.5427,214.1319,214.4981,7974.0
2020-06-30 15:15:00,240.18,240.41,239.97,240.2,16249.0,214.4713,214.6767,214.2838,214.4891,16249.0
2020-06-30 15:20:00,240.2,240.22,239.91,240.12,6019.0,214.4891,214.507,214.2302,214.4177,6019.0
2020-06-30 15:25:00,240.16,240.46,240.11,240.19,4502.0,214.4534,214.7213,214.4088,214.4802,4502.0
2020-06-30 15:30:00,240.18,240.62,240.16,240.44,15289.0,214.4713,214.8642,214.4534,214.7034,15289.0
2020-06-30 15:35:00,240.43,240.53,240.23,240.43,8730.0,214.6945,214.7838,214.5159,214.6945,8730.0
2020-06-30 15:40:00,240.49,240.74,240.43,240.74,10612.0,214.7481,214.9713,214.6945,214.9713,10612.0
2020-06-30 15:45:00,240.75,241.17,240.61,240.98,19367.0,214.9803,215.3553,214.8552,215.1856,19367.0
2020-06-30 15:50:00,241.21,243.05,241.14,242.87,40198.0,215.391,217.0341,215.3285,216.8733,40198.0
2020-06-30 15:55:00,242.8,242.8,240.59,241.29,159081.0,216.8108,216.8108,214.8374,215.4625,159081.0
2020-07-01 09:30:00,241.9,242.76,241.88,242.37,12015.0,216.0072,216.7751,215.9893,216.4269,12015.0
2020-07-01 09:35:00,242.27,242.76,241.1,241.11,10491.0,216.3376,216.7751,215.2928,215.3017,10491.0
2020-07-01 09:40:00,241.19,241.24,241.03,241.14,2100.0,215.3732,215.4178,215.2303,215.3285,2100.0
2020-07-01 09:45:00,240.95,240.95,239.8,239.98,4526.0,215.1589,215.1589,214.1319,214.2927,4526.0
2020-07-01 09:50:00,240.15,240.43,239.4,239.4,2039.0,214.4445,214.6945,213.7748,213.7748,2039.0
2020-07-01 09:55:00,239.48,239.98,239.36,239.98,1500.0,213.8462,214.2927,213.739,214.2927,1500.0
2020-07-01 10:00:00,239.97,240.56,239.97,240.26,3802.0,214.2838,214.8106,214.2838,214.5427,3802.0
2020-07-01 10:05:00,240.27,241.03,240.25,241.03,5163.0,214.5516,215.2303,214.5338,215.2303,5163.0
2020-07-01 10:10:00,241.1,241.75,241.05,241.51,2429.0,215.2928,215.8732,215.2482,215.6589,2429.0
2020-07-01 10:15:00,241.77,241.88,241.48,241.48,2244.0,215.8911,215.9893,215.6321,215.6321,2244.0
2020-07-01 10:20:00,241.64,241.74,241.45,241.47,1400.0,215.775,215.8643,215.6053,215.6232,1400.0
2020-07-01 10:25:00,241.5,241.87,241.39,241.87,2219.0,215.65,215.9804,215.5518,215.9804,2219.0
2020-07-01 10:30:00,242.0,242.59,241.88,242.54,4139.0,216.0965,216.6233,215.9893,216.5787,4139.0
2020-07-01 10:35:00,242.38,242.44,241.71,241.93,5067.0,216.4358,216.4894,215.8375,216.034,5067.0
2020-07-01 10:40:00,241.88,241.99,241.75,241.84,3818.0,215.9893,216.0875,215.8732,215.9536,3818.0
2020-07-01 10:45:00,241.74,241.74,241.31,241.4,1900.0,215.8643,215.8643,215.4803,215.5607,1900.0
2020-07-01 10:50:00,241.46,241.81,241.42,241.64,3290.0,215.6143,215.9268,215.5785,215.775,3290.0
2020-07-01 10:55:00,241.38,241.59,241.24,241.53,4048.0,215.5428,215.7303,215.4178,215.6768,4048.0
2020-07-01 11:00:00,241.77,241.77,241.49,241.53,3069.0,215.8911,215.8911,215.6411,215.6768,3069.0
2020-07-01 11:05:00,241.68,241.78,241.51,241.69,2117.0,215.8107,215.9,215.6589,215.8196,2117.0
2020-07-01 11:10:00,241.59,241.66,241.17,241.62,2004.0,215.7303,215.7929,215.3553,215.7571,2004.0
2020-07-01 11:15:00,241.55,241.79,241.15,241.27,6159.0,215.6946,215.9089,215.3374,215.4446,6159.0
2020-07-01 11:20:00,241.2,241.31,240.9,240.99,3184.0,215.3821,215.4803,215.1142,215.1946,3184.0
2020-07-01 11:25:00,241.0,241.19,240.49,240.49,4322.0,215.2035,215.3732,214.7481,214.7481,4322.0
2020-07-01 11:30:00,240.53,240.69,240.53,240.64,3061.0,214.7838,214.9267,214.7838,214.882,3061.0
2020-07-01 11:35:00,240.63,240.91,240.58,240.68,3217.0,214.8731,215.1231,214.8285,214.9178,3217.0
2020-07-01 11:40:00,240.63,241.01,240.63,241.01,1789.0,214.8731,215.2124,214.8731,215.2124,1789.0
2020-07-01 11:45:00,241.03,241.35,240.98,241.3,6061.0,215.2303,215.516,215.1856,215.4714,6061.0
2020-07-01 11:50:00,241.39,241.45,241.07,241.33,3360.0,215.5518,215.6053,215.266,215.4982,3360.0
2020-07-01 11:55:00,241.22,241.44,241.08,241.21,4866.0,215.4,215.5964,215.2749,215.391,4866.0
2020-07-01 12:00:00,241.19,241.22,241.01,241.01,2000.0,215.3732,215.4,215.2124,215.2124,2000.0
2020-07-01 12:05:00,241.01,241.25,241.01,241.25,1617.0,215.2124,215.4267,215.2124,215.4267,1617.0
2020-07-01 12:10:00,241.26,241.26,241.08,241.13,2901.0,215.4357,215.4357,215.2749,215.3196,2901.0
2020-07-01 12:15:00,241.12,241.89,241.06,241.89,8353.0,215.3107,215.9982,215.2571,215.9982,8353.0
2020-07-01 12:20:00,241.84,241.92,241.83,241.86,2782.0,215.9536,216.025,215.9447,215.9714,2782.0
2020-07-01 12:25:00,241.95,242.24,241.95,242.24,1732.0,216.0518,216.3108,216.0518,216.3108,1732.0
2020-07-01 12:30:00,242.29,242.29,242.14,242.17,4014.0,216.3554,216.3554,216.2215,216.2483,4014.0
2020-07-01 12:35:00,242.15,242.48,242.1,242.41,5993.0,216.2304,216.5251,216.1858,216.4626,5993.0
2020-07-01 12:40:00,242.36,242.54,242.31,242.51,1391.0,216.4179,216.5787,216.3733,216.5519,1391.0
2020-07-01 12:45:00,242.58,242.58,241.91,242.29,4657.0,216.6144,216.6144,216.0161,216.3554,4657.0
2020-07-01 12:50:00,242.33,242.34,242.1,242.21,4274.0,216.3911,216.4001,216.1858,216.284,4274.0
2020-07-01 12:55:00,242.12,242.26,242.01,242.13,2525.0,216.2036,216.3286,216.1054,216.2125,2525.0
2020-07-01 13:00:00,242.05,242.48,241.74,242.47,4804.0,216.1411,216.5251,215.8643,216.5162,4804.0
2020-07-01 13:05:00,242.46,242.7,242.26,242.27,7218.0,216.5072,216.7215,216.3286,216.3376,7218.0
2020-07-01 13:10:00,242.05,242.19,241.87,242.19,1590.0,216.1411,216.2661,215.9804,216.2661,1590.0
2020-07-01 13:15:00,242.21,242.25,242.04,242.08,3300.0,216.284,216.3197,216.1322,216.1679,3300.0
2020-07-01 13:20:00,242.21,242.55,242.2,242.51,1450.0,216.284,216.5876,216.2751,216.5519,1450.0
2020-07-01 13:25:00,242.54,242.54,242.26,242.26,3049.0,216.5787,216.5787,216.3286,216.3286,3049.0
2020-07-01 13:30:00,242.29,242.38,241.99,242.09,3795.0,216.3554,216.4358,216.0875,216.1768,3795.0
2020-07-01 13:35:00,242.07,242.16,242.02,242.08,2518.0,216.159,216.2393,216.1143,216.1679,2518.0
2020-07-01 13:40:00,242.17,242.18,241.65,241.75,4980.0,216.2483,216.2572,215.7839,215.8732,4980.0
2020-07-01 13:45:00,241.79,241.91,241.71,241.71,1498.0,215.9089,216.0161,215.8375,215.8375,1498.0
2020-07-01 13:50:00,241.72,242.06,241.55,241.9,3001.0,215.8464,216.15,215.6946,216.0072,3001.0
2020-07-01 13:55:00,241.89,242.12,241.85,242.02,3714.0,215.9982,216.2036,215.9625,216.1143,3714.0
2020-07-01 14:00:00,242.15,242.64,242.11,242.41,7974.0,216.2304,216.668,216.1947,216.4626,7974.0
2020-07-01 14:05:00,242.35,242.43,242.19,242.38,2695.0,216.409,216.4804,216.2661,216.4358,2695.0
2020-07-01 14:10:00,242.39,242.45,242.27,242.4,3062.0,216.4447,216.4983,216.3376,216.4536,3062.0
2020-07-01 14:15:00,242.44,242.44,242.05,242.05,3733.0,216.4894,216.4894,216.1411,216.1411,3733.0
2020-07-01 14:20:00,242.08,242.32,242.07,242.29,3627.0,216.1679,216.3822,216.159,216.3554,3627.0
2020-07-01 14:25:00,242.38,242.53,242.33,242.4,4942.0,216.4358,216.5697,216.3911,216.4536,4942.0
2020-07-01 14:30:00,242.5,242.59,242.19,242.19,6320.0,216.5429,216.6233,216.2661,216.2661,6320.0
2020-07-01 14:35:00,242.25,242.46,242.06,242.32,3914.0,216.3197,216.5072,216.15,216.3822,3914.0
2020-07-01 14:40:00,242.32,242.54,242.32,242.32,4436.0,216.3822,216.5787,216.3822,216.3822,4436.0
2020-07-01 14:45:00,242.29,242.43,242.27,242.37,2809.0,216.3554,216.4804,216.3376,216.4269,2809.0
2020-07-01 14:50:00,242.48,242.72,242.48,242.6,4967.0,216.5251,216.7394,216.5251,216.6322,4967.0
2020-07-01 14:55:00,242.61,242.83,242.57,242.67,5448.0,216.6412,216.8376,216.6055,216.6947,5448.0
2020-07-01 15:00:00,242.71,242.91,242.51,242.89,7472.0,216.7305,216.9091,216.5519,216.8912,7472.0
2020-07-01 15:05:00,242.97,242.97,242.54,242.54,5819.0,216.9626,216.9626,216.5787,216.5787,5819.0
2020-07-01 15:10:00,242.54,242.59,242.39,242.56,5749.0,216.5787,216.6233,216.4447,216.5965,5749.0
2020-07-01 15:15:00,242.55,242.64,242.29,242.43,3091.0,216.5876,216.668,216.3554,216.4804,3091.0
2020-07-01 15:20:00,242.44,242.57,242.24,242.34,6530.0,216.4894,216.6055,216.3108,216.4001,6530.0
2020-07-01 15:25:00,242.36,242.43,242.2,242.2,6521.0,216.4179,216.4804,216.2751,216.2751,6521.0
2020-07-01 15:30:00,242.22,242.68,242.09,242.66,7919.0,216.2929,216.7037,216.1768,216.6858,7919.0
2020-07-01 15:35:00,242.69,243.43,242.69,243.38,11120.0,216.7126,217.3734,216.7126,217.3287,11120.0
2020-07-01 15:40:00,243.42,243.62,243.32,243.44,8630.0,217.3645,217.5431,217.2752,217.3823,8630.0
2020-07-01 15:45:00,243.41,244.53,243.33,244.02,24769.0,217.3555,218.3557,217.2841,217.9002,24769.0
2020-07-01 15:50:00,244.5,244.85,243.01,243.05,18681.0,218.3289,218.6414,216.9984,217.0341,18681.0
2020-07-01 15:55:00,243.06,243.95,242.76,243.71,124384.0,217.043,217.8377,216.7751,217.6234,124384.0
2020-07-02 09:30:00,245.17,247.2,245.17,247.08,16920.0,218.9271,220.7399,218.9271,220.6327,16920.0
2020-07-02 09:35:00,246.96,247.18,246.55,246.81,2567.0,220.5255,220.722,220.1594,220.3916,2567.0
2020-07-02 09:40:00,246.73,247.0,246.57,246.71,3916.0,220.3202,220.5613,220.1773,220.3023,3916.0
2020-07-02 09:45:00,246.72,246.86,245.38,245.49,6171.0,220.3112,220.4363,219.1147,219.2129,6171.0
2020-07-02 09:50:00,245.57,245.99,245.05,245.5,5555.0,219.2843,219.6594,218.82,219.2218,5555.0
2020-07-02 09:55:00,245.55,246.11,245.54,245.87,1500.0,219.2665,219.7665,219.2575,219.5522,1500.0
2020-07-02 10:00:00,246.03,246.36,245.82,246.26,4130.0,219.6951,219.9898,219.5076,219.9005,4130.0
2020-07-02 10:05:00,246.3,246.53,245.91,246.23,13113.0,219.9362,220.1416,219.5879,219.8737,13113.0
2020-07-02 10:10:00,246.2,246.51,246.03,246.39,13111.0,219.8469,220.1237,219.6951,220.0166,13111.0
2020-07-02 10:15:00,246.39,246.7,246.36,246.54,13367.0,220.0166,220.2934,219.9898,220.1505,13367.0
2020-07-02 10:20:00,246.48,247.18,246.42,246.96,4564.0,220.0969,220.722,220.0433,220.5255,4564.0
2020-07-02 10:25:00,247.1,247.28,246.49,246.49,5751.0,220.6506,220.8113,220.1059,220.1059,5751.0
2020-07-02 10:30:00,246.62,247.1,246.53,246.84,5362.0,220.2219,220.6506,220.1416,220.4184,5362.0
2020-07-02 10:35:00,247.05,247.49,246.94,247.21,6033.0,220.6059,220.9988,220.5077,220.7488,6033.0
2020-07-02 10:40:00,247.3,247.32,246.67,247.14,5743.0,220.8292,220.847,220.2666,220.6863,5743.0
2020-07-02 10:45:00,247.33,247.4,246.61,246.61,5839.0,220.8559,220.9185,220.213,220.213,5839.0
2020-07-02 10:50:00,246.63,246.63,245.88,246.03,3069.0,220.2309,220.2309,219.5612,219.6951,3069.0
2020-07-02 10:55:00,245.97,246.13,245.79,245.99,3679.0,219.6415,219.7844,219.4808,219.6594,3679.0
2020-07-02 11:00:00,245.94,246.39,245.8,245.98,5642.0,219.6147,220.0166,219.4897,219.6504,5642.0
2020-07-02 11:05:00,246.12,246.42,246.05,246.12,4592.0,219.7755,220.0433,219.713,219.7755,4592.0
2020-07-02 11:10:00,246.05,246.05,245.67,245.67,2750.0,219.713,219.713,219.3736,219.3736,2750.0
2020-07-02 11:15:00,245.77,246.16,245.45,246.13,2229.0,219.4629,219.8112,219.1772,219.7844,2229.0
2020-07-02 11:20:00,246.18,246.3,245.96,246.3,3123.0,219.829,219.9362,219.6326,219.9362,3123.0
2020-07-02 11:25:00,246.22,246.23,245.92,246.08,4260.0,219.8648,219.8737,219.5969,219.7397,4260.0
2020-07-02 11:30:00,246.34,246.44,246.02,246.02,14803.0,219.9719,220.0612,219.6862,219.6862,14803.0
2020-07-02 11:35:00,246.0,246.32,245.99,246.17,1545.0,219.6683,219.9541,219.6594,219.8201,1545.0
2020-07-02 11:40:00,246.25,246.42,246.05,246.08,22326.0,219.8915,220.0433,219.713,219.7397,22326.0
2020-07-02 11:45:00,246.04,246.2,245.97,246.17,2641.0,219.704,219.8469,219.6415,219.8201,2641.0
2020-07-02 11:50:00,246.25,246.31,246.08,246.27,3636.0,219.8915,219.9451,219.7397,219.9094,3636.0
2020-07-02 11:55:00,246.28,246.69,246.25,246.65,5075.0,219.9183,220.2844,219.8915,220.2487,5075.0
2020-07-02 12:00:00,246.7,246.7,246.08,246.27,2400.0,220.2934,220.2934,219.7397,219.9094,2400.0
2020-07-02 12:05:00,246.37,246.42,246.17,246.38,2115.0,219.9987,220.0433,219.8201,220.0076,2115.0
2020-07-02 12:10:00,246.41,246.62,246.2,246.2,3913.0,220.0344,220.2219,219.8469,219.8469,3913.0
2020-07-02 12:15:00,246.2,246.3,246.08,246.26,4149.0,219.8469,219.9362,219.7397,219.9005,4149.0
2020-07-02 12:20:00,246.16,246.28,245.85,246.16,10803.0,219.8112,219.9183,219.5344,219.8112,10803.0
2020-07-02 12:25:00,246.17,246.22,245.9,245.97,2100.0,219.8201,219.8648,219.579,219.6415,2100.0
2020-07-02 12:30:00,245.98,246.02,245.65,245.83,5734.0,219.6504,219.6862,219.3558,219.5165,5734.0
2020-07-02 12:35:00,245.76,245.83,245.46,245.78,5094.0,219.454,219.5165,219.1861,219.4719,5094.0
2020-07-02 12:40:00,245.7,245.95,245.67,245.84,3889.0,219.4004,219.6237,219.3736,219.5254,3889.0
2020-07-02 12:45:00,245.84,246.02,245.84,246.02,2417.0,219.5254,219.6862,219.5254,219.6862,2417.0
2020-07-02 12:50:00,246.06,246.18,245.8,245.8,2460.0,219.7219,219.829,219.4897,219.4897,2460.0
2020-07-02 12:55:00,245.94,246.05,245.89,246.0,2335.0,219.6147,219.713,219.5701,219.6683,2335.0
2020-07-02 13:00:00,245.94,245.94,245.71,245.71,1920.0,219.6147,219.6147,219.4093,219.4093,1920.0
2020-07-02 13:05:00,245.68,245.68,245.55,245.65,3800.0,219.3826,219.3826,219.2665,219.3558,3800.0
2020-07-02 13:10:00,245.61,245.63,245.41,245.47,3169.0,219.3201,219.3379,219.1415,219.195,3169.0
2020-07-02 13:15:00,245.49,245.55,245.33,245.42,4397.0,219.2129,219.2665,219.07,219.1504,4397.0
2020-07-02 13:20:00,245.29,245.58,245.29,245.47,2759.0,219.0343,219.2933,219.0343,219.195,2759.0
2020-07-02 13:25:00,245.49,245.49,245.03,245.26,7080.0,219.2129,219.2129,218.8021,219.0075,7080.0
2020-07-02 13:30:00,245.3,245.31,245.14,245.14,1924.0,219.0432,219.0522,218.9004,218.9004,1924.0
2020-07-02 13:35:00,245.15,245.31,244.92,245.19,5450.0,218.9093,219.0522,218.7039,218.945,5450.0
2020-07-02 13:40:00,245.21,245.33,245.2,245.26,7142.0,218.9629,219.07,218.9539,219.0075,7142.0
2020-07-02 13:45:00,245.26,245.37,245.1,245.37,5688.0,219.0075,219.1057,218.8646,219.1057,5688.0
2020-07-02 13:50:00,245.54,245.61,245.49,245.55,2183.0,219.2575,219.3201,219.2129,219.2665,2183.0
2020-07-02 13:55:00,245.56,245.56,245.42,245.48,2600.0,219.2754,219.2754,219.1504,219.204,2600.0
2020-07-02 14:00:00,245.64,245.64,245.13,245.25,3172.0,219.3468,219.3468,218.8914,218.9986,3172.0
2020-07-02 14:05:00,245.3,245.36,245.22,245.28,900.0,219.0432,219.0968,218.9718,219.0254,900.0
2020-07-02 14:10:00,245.29,245.29,245.14,245.18,400.0,219.0343,219.0343,218.9004,218.9361,400.0
2020-07-02 14:15:00,245.23,245.3,245.17,245.27,1502.0,218.9807,219.0432,218.9271,219.0164,1502.0
2020-07-02 14:20:00,245.24,245.75,245.24,245.75,2090.0,218.9897,219.4451,218.9897,219.4451,2090.0
2020-07-02 14:25:00,245.87,246.23,245.81,246.23,2300.0,219.5522,219.8737,219.4986,219.8737,2300.0
2020-07-02 14:30:00,246.23,246.72,246.23,246.48,6700.0,219.8737,220.3112,219.8737,220.0969,6700.0
2020-07-02 14:35:00,246.52,246.74,246.52,246.71,3433.0,220.1326,220.3291,220.1326,220.3023,3433.0
2020-07-02 14:40:00,246.74,246.92,246.64,246.92,6982.0,220.3291,220.4898,220.2398,220.4898,6982.0
2020-07-02 14:45:00,246.9,247.04,246.83,246.97,4415.0,220.472,220.597,220.4095,220.5345,4415.0
2020-07-02 14:50:00,246.93,247.06,246.83,246.91,6339.0,220.4988,220.6148,220.4095,220.4809,6339.0
2020-07-02 14:55:00,247.03,247.13,246.72,247.1,6960.0,220.5881,220.6774,220.3112,220.6506,6960.0
2020-07-02 15:00:00,247.13,247.39,247.0,247.27,7090.0,220.6774,220.9095,220.5613,220.8024,7090.0
2020-07-02 15:05:00,247.22,247.37,247.21,247.29,4500.0,220.7577,220.8917,220.7488,220.8202,4500.0
2020-07-02 15:10:00,247.25,247.27,247.1,247.19,4110.0,220.7845,220.8024,220.6506,220.7309,4110.0
2020-07-02 15:15:00,247.22,247.28,247.15,247.24,5754.0,220.7577,220.8113,220.6952,220.7756,5754.0
2020-07-02 15:20:00,247.25,247.29,247.15,247.18,6445.0,220.7845,220.8202,220.6952,220.722,6445.0
2020-07-02 15:25:00,247.19,247.19,246.9,246.96,8920.0,220.7309,220.7309,220.472,220.5255,8920.0
2020-07-02 15:30:00,246.97,247.05,246.61,246.86,11061.0,220.5345,220.6059,220.213,220.4363,11061.0
2020-07-02 15:35:00,246.93,247.43,246.93,247.17,14842.0,220.4988,220.9452,220.4988,220.7131,14842.0
2020-07-02 15:40:00,247.23,247.23,246.82,247.05,17175.0,220.7666,220.7666,220.4005,220.6059,17175.0
2020-07-02 15:45:00,247.04,247.43,246.87,247.26,32586.0,220.597,220.9452,220.4452,220.7934,32586.0
2020-07-02 15:50:00,247.24,247.76,246.97,247.13,34804.0,220.7756,221.2399,220.5345,220.6774,34804.0
2020-07-02 15:55:00,247.18,247.45,246.57,247.42,78560.0,220.722,220.9631,220.1773,220.9363,78560.0
2020-07-06 09:30:00,250.33,250.98,249.02,249.02,27101.0,223.5348,224.1152,222.365,222.365,27101.0
2020-07-06 09:35:00,249.19,249.19,248.2,248.51,3100.0,222.5168,222.5168,221.6328,221.9096,3100.0
2020-07-06 09:40:00,248.59,248.7,248.35,248.4,2503.0,221.9811,222.0793,221.7668,221.8114,2503.0
2020-07-06 09:45:00,248.59,248.88,248.39,248.71,4146.0,221.9811,222.24,221.8025,222.0882,4146.0
2020-07-06 09:50:00,248.64,248.69,248.34,248.61,2770.0,222.0257,222.0704,221.7578,221.9989,2770.0
2020-07-06 09:55:00,248.71,248.96,248.55,248.55,1900.0,222.0882,222.3115,221.9454,221.9454,1900.0
2020-07-06 10:00:00,248.58,248.99,248.0,248.0,3955.0,221.9721,222.3383,221.4542,221.4542,3955.0
2020-07-06 10:05:00,247.99,247.99,247.22,247.41,5292.0,221.4453,221.4453,220.7577,220.9274,5292.0
2020-07-06 10:10:00,247.38,247.71,247.27,247.7,5863.0,220.9006,221.1953,220.8024,221.1863,5863.0
2020-07-06 10:15:00,247.71,248.25,247.61,247.92,13436.0,221.1953,221.6775,221.106,221.3828,13436.0
2020-07-06 10:20:00,247.74,247.85,247.0,247.05,3323.0,221.2221,221.3203,220.5613,220.6059,3323.0
2020-07-06 10:25:00,246.94,247.27,246.94,247.24,2452.0,220.5077,220.8024,220.5077,220.7756,2452.0
2020-07-06 10:30:00,247.16,247.57,247.11,247.47,2000.0,220.7041,221.0703,220.6595,220.981,2000.0
2020-07-06 10:35:00,247.56,247.61,247.19,247.19,1790.0,221.0613,221.106,220.7309,220.7309,1790.0
2020-07-06 10:40:00,247.3,247.3,246.99,247.26,1200.0,220.8292,220.8292,220.5523,220.7934,1200.0
2020-07-06 10:45:00,247.54,248.2,247.43,248.2,4775.0,221.0435,221.6328,220.9452,221.6328,4775.0
2020-07-06 10:50:00,248.23,248.48,248.23,248.27,1268.0,221.6596,221.8828,221.6596,221.6953,1268.0
2020-07-06 10:55:00,248.3,248.8,248.28,248.74,6507.0,221.7221,222.1686,221.7043,222.115,6507.0
2020-07-06 11:00:00,248.77,248.77,248.38,248.53,2710.0,222.1418,222.1418,221.7936,221.9275,2710.0
2020-07-06 11:05:00,248.67,248.7,248.41,248.42,3975.0,222.0525,222.0793,221.8203,221.8293,3975.0
2020-07-06 11:10:00,248.36,248.54,248.26,248.43,4232.0,221.7757,221.9364,221.6864,221.8382,4232.0
2020-07-06 11:15:00,248.47,248.67,248.27,248.63,5203.0,221.8739,222.0525,221.6953,222.0168,5203.0
2020-07-06 11:20:00,248.74,248.75,248.53,248.58,7387.0,222.115,222.1239,221.9275,221.9721,7387.0
2020-07-06 11:25:00,248.66,249.18,248.63,249.17,4307.0,222.0436,222.5079,222.0168,222.499,4307.0
2020-07-06 11:30:00,249.06,249.23,249.03,249.11,3552.0,222.4008,222.5526,222.374,222.4454,3552.0
2020-07-06 11:35:00,249.08,249.17,249.01,249.06,2967.0,222.4186,222.499,222.3561,222.4008,2967.0
2020-07-06 11:40:00,249.06,249.2,249.03,249.11,3016.0,222.4008,222.5258,222.374,222.4454,3016.0
2020-07-06 11:45:00,249.09,249.14,249.04,249.08,2006.0,222.4276,222.4722,222.3829,222.4186,2006.0
2020-07-06 11:50:00,249.07,249.39,249.05,249.29,5765.0,222.4097,222.6954,222.3918,222.6061,5765.0
2020-07-06 11:55:00,249.27,249.27,248.84,248.84,3425.0,222.5883,222.5883,222.2043,222.2043,3425.0
2020-07-06 12:00:00,248.89,249.09,248.89,248.99,1508.0,222.249,222.4276,222.249,222.3383,1508.0
2020-07-06 12:05:00,249.01,249.01,248.69,248.7,2835.0,222.3561,222.3561,222.0704,222.0793,2835.0
2020-07-06 12:10:00,248.6,248.73,248.52,248.52,1503.0,221.99,222.1061,221.9186,221.9186,1503.0
2020-07-06 12:15:00,248.56,248.71,248.47,248.47,3901.0,221.9543,222.0882,221.8739,221.8739,3901.0
2020-07-06 12:20:00,248.42,248.5,248.21,248.42,3098.0,221.8293,221.9007,221.6417,221.8293,3098.0
2020-07-06 12:25:00,248.37,248.46,248.27,248.27,1542.0,221.7846,221.865,221.6953,221.6953,1542.0
2020-07-06 12:30:00,248.22,248.43,248.09,248.17,7667.0,221.6507,221.8382,221.5346,221.606,7667.0
2020-07-06 12:35:00,248.23,248.34,248.01,248.04,1746.0,221.6596,221.7578,221.4632,221.4899,1746.0
2020-07-06 12:40:00,248.02,248.03,247.68,247.69,2078.0,221.4721,221.481,221.1685,221.1774,2078.0
2020-07-06 12:45:00,247.76,247.97,247.72,247.93,3716.0,221.2399,221.4274,221.2042,221.3917,3716.0
2020-07-06 12:50:00,247.92,247.97,247.72,247.77,2976.0,221.3828,221.4274,221.2042,221.2488,2976.0
2020-07-06 12:55:00,247.77,247.79,247.58,247.6,2741.0,221.2488,221.2667,221.0792,221.097,2741.0
2020-07-06 13:00:00,247.64,247.65,247.4,247.45,2267.0,221.1328,221.1417,220.9185,220.9631,2267.0
2020-07-06 13:05:00,247.37,247.51,247.23,247.45,3687.0,220.8917,221.0167,220.7666,220.9631,3687.0
2020-07-06 13:10:00,247.51,247.75,247.49,247.75,2216.0,221.0167,221.231,220.9988,221.231,2216.0
2020-07-06 13:15:00,247.75,247.78,247.66,247.67,2427.0,221.231,221.2578,221.1506,221.1595,2427.0
2020-07-06 13:20:00,247.71,247.83,247.49,247.51,4414.0,221.1953,221.3024,220.9988,221.0167,4414.0
2020-07-06 13:25:00,247.51,247.73,247.47,247.73,4120.0,221.0167,221.2131,220.981,221.2131,4120.0
2020-07-06 13:30:00,247.77,247.81,247.72,247.8,2401.0,221.2488,221.2846,221.2042,221.2756,2401.0
2020-07-06 13:35:00,247.82,247.82,247.51,247.6,2222.0,221.2935,221.2935,221.0167,221.097,2222.0
2020-07-06 13:40:00,247.63,247.63,247.3,247.31,2600.0,221.1238,221.1238,220.8292,220.8381,2600.0
2020-07-06 13:45:00,247.35,247.36,247.23,247.23,1703.0,220.8738,220.8827,220.7666,220.7666,1703.0
2020-07-06 13:50:00,247.13,247.16,246.89,247.02,5441.0,220.6774,220.7041,220.463,220.5791,5441.0
2020-07-06 13:55:00,247.0,247.05,246.89,246.95,4141.0,220.5613,220.6059,220.463,220.5166,4141.0
2020-07-06 14:00:00,247.0,247.13,246.75,246.78,6080.0,220.5613,220.6774,220.338,220.3648,6080.0
2020-07-06 14:05:00,246.66,246.8,246.65,246.79,3993.0,220.2577,220.3827,220.2487,220.3737,3993.0
2020-07-06 14:10:00,246.68,246.68,246.23,246.24,8642.0,220.2755,220.2755,219.8737,219.8826,8642.0
2020-07-06 14:15:00,246.23,246.26,245.96,246.07,6925.0,219.8737,219.9005,219.6326,219.7308,6925.0
2020-07-06 14:20:00,245.98,246.02,245.71,245.96,18121.0,219.6504,219.6862,219.4093,219.6326,18121.0
2020-07-06 14:25:00,245.95,245.98,245.75,245.94,3551.0,219.6237,219.6504,219.4451,219.6147,3551.0
2020-07-06 14:30:00,245.87,246.04,245.87,245.97,4070.0,219.5522,219.704,219.5522,219.6415,4070.0
2020-07-06 14:35:00,245.97,246.02,245.78,245.95,3156.0,219.6415,219.6862,219.4719,219.6237,3156.0
2020-07-06 14:40:00,246.0,246.05,245.27,245.27,10094.0,219.6683,219.713,219.0164,219.0164,10094.0
2020-07-06 14:45:00,245.22,245.27,244.86,245.13,4685.0,218.9718,219.0164,218.6503,218.8914,4685.0
2020-07-06 14:50:00,245.22,245.6,245.18,245.49,5703.0,218.9718,219.3111,218.9361,219.2129,5703.0
2020-07-06 14:55:00,245.51,245.59,245.3,245.32,4932.0,219.2308,219.3022,219.0432,219.0611,4932.0
2020-07-06 15:00:00,245.26,245.55,245.19,245.28,3714.0,219.0075,219.2665,218.945,219.0254,3714.0
2020-07-06 15:05:00,245.27,245.46,245.14,245.2,3988.0,219.0164,219.1861,218.9004,218.9539,3988.0
2020-07-06 15:10:00,245.2,245.5,245.19,245.3,6598.0,218.9539,219.2218,218.945,219.0432,6598.0
2020-07-06 15:15:00,245.27,245.72,245.27,245.72,3606.0,219.0164,219.4183,219.0164,219.4183,3606.0
2020-07-06 15:20:00,245.66,245.95,245.65,245.75,6648.0,219.3647,219.6237,219.3558,219.4451,6648.0
2020-07-06 15:25:00,245.63,245.88,245.63,245.81,9140.0,219.3379,219.5612,219.3379,219.4986,9140.0
2020-07-06 15:30:00,245.84,246.0,245.66,245.9,7572.0,219.5254,219.6683,219.3647,219.579,7572.0
2020-07-06 15:35:00,245.98,246.58,245.98,246.37,14990.0,219.6504,220.1862,219.6504,219.9987,14990.0
2020-07-06 15:40:00,246.41,247.11,246.33,247.1,16484.0,220.0344,220.6595,219.963,220.6506,16484.0
2020-07-06 15:45:00,247.04,247.63,246.99,247.63,21796.0,220.597,221.1238,220.5523,221.1238,21796.0
2020-07-06 15:50:00,247.94,248.87,247.72,248.78,34338.0,221.4006,222.2311,221.2042,222.1507,34338.0
2020-07-06 15:55:00,248.73,248.99,247.83,248.93,122515.0,222.1061,222.3383,221.3024,222.2847,122515.0
2020-07-07 09:30:00,251.85,258.94,251.67,257.62,71885.0,224.8921,231.2232,224.7314,230.0445,71885.0
2020-07-07 09:35:00,256.93,258.99,256.05,257.21,35511.0,229.4284,231.2679,228.6426,229.6784,35511.0
2020-07-07 09:40:00,257.06,258.96,256.43,257.87,28560.0,229.5444,231.2411,228.9819,230.2677,28560.0
2020-07-07 09:45:00,257.89,258.84,257.89,258.19,14174.0,230.2856,231.1339,230.2856,230.5535,14174.0
2020-07-07 09:50:00,258.19,258.31,257.5,257.5,16197.0,230.5535,230.6607,229.9374,229.9374,16197.0
2020-07-07 09:55:00,257.58,257.69,256.25,256.42,22288.0,230.0088,230.107,228.8212,228.973,22288.0
2020-07-07 10:00:00,256.57,257.53,255.88,257.19,41604.0,229.1069,229.9641,228.4908,229.6605,41604.0
2020-07-07 10:05:00,257.13,258.12,257.05,258.12,16802.0,229.607,230.491,229.5355,230.491,16802.0
2020-07-07 10:10:00,258.07,258.66,257.76,258.13,18896.0,230.4463,230.9732,230.1695,230.4999,18896.0
2020-07-07 10:15:00,258.2,258.26,257.82,258.04,14880.0,230.5624,230.616,230.2231,230.4196,14880.0
2020-07-07 10:20:00,258.18,258.67,257.95,258.5,12016.0,230.5446,230.9821,230.3392,230.8303,12016.0
2020-07-07 10:25:00,258.43,258.92,258.07,258.82,24859.0,230.7678,231.2054,230.4463,231.1161,24859.0
2020-07-07 10:30:00,258.89,259.2,258.71,258.9,32924.0,231.1786,231.4554,231.0178,231.1875,32924.0
2020-07-07 10:35:00,258.93,259.5,258.89,259.5,12906.0,231.2143,231.7233,231.1786,231.7233,12906.0
2020-07-07 10:40:00,259.44,259.96,258.93,259.0,29958.0,231.6697,232.134,231.2143,231.2768,29958.0
2020-07-07 10:45:00,259.01,259.6,258.38,259.51,13484.0,231.2857,231.8126,230.7232,231.7322,13484.0
2020-07-07 10:50:00,259.5,260.0,259.37,259.62,14176.0,231.7233,232.1698,231.6072,231.8304,14176.0
2020-07-07 10:55:00,259.75,260.41,259.6,259.89,11117.0,231.9465,232.5359,231.8126,232.0715,11117.0
2020-07-07 11:00:00,259.82,260.67,259.82,260.46,23388.0,232.009,232.768,232.009,232.5805,23388.0
2020-07-07 11:05:00,260.34,261.09,260.22,260.68,15245.0,232.4734,233.1431,232.3662,232.777,15245.0
2020-07-07 11:10:00,260.79,261.65,260.59,261.6,9812.0,232.8752,233.6431,232.6966,233.5985,9812.0
2020-07-07 11:15:00,261.55,262.62,261.5,262.62,21927.0,233.5538,234.5093,233.5092,234.5093,21927.0
2020-07-07 11:20:00,262.57,262.78,262.15,262.49,17978.0,234.4647,234.6522,234.0896,234.3932,17978.0
2020-07-07 11:25:00,262.49,263.2,262.19,263.01,14203.0,234.3932,235.0272,234.1253,234.8576,14203.0
2020-07-07 11:30:00,263.08,263.12,262.09,262.17,14384.0,234.9201,234.9558,234.036,234.1075,14384.0
2020-07-07 11:35:00,262.39,263.17,262.33,262.86,15621.0,234.3039,235.0004,234.2504,234.7236,15621.0
2020-07-07 11:40:00,262.77,262.92,262.27,262.39,12464.0,234.6433,234.7772,234.1968,234.3039,12464.0
2020-07-07 11:45:00,262.41,263.62,262.41,263.33,18232.0,234.3218,235.4023,234.3218,235.1433,18232.0
2020-07-07 11:50:00,263.35,264.06,263.25,264.03,22354.0,235.1612,235.7952,235.0719,235.7684,22354.0
2020-07-07 11:55:00,264.04,264.07,262.26,262.38,26901.0,235.7773,235.8041,234.1878,234.295,26901.0
2020-07-07 12:00:00,262.3,262.67,261.7,261.7,10323.0,234.2236,234.554,233.6878,233.6878,10323.0
2020-07-07 12:05:00,261.8,261.83,260.75,261.21,17440.0,233.7771,233.8039,232.8395,233.2502,17440.0
2020-07-07 12:10:00,261.21,261.96,261.06,261.96,14075.0,233.2502,233.92,233.1163,233.92,14075.0
2020-07-07 12:15:00,262.03,262.38,261.81,262.18,10086.0,233.9825,234.295,233.786,234.1164,10086.0
2020-07-07 12:20:00,262.24,262.39,261.93,262.38,19085.0,234.17,234.3039,233.8932,234.295,19085.0
2020-07-07 12:25:00,262.35,262.67,261.76,262.31,11303.0,234.2682,234.554,233.7414,234.2325,11303.0
2020-07-07 12:30:00,262.18,262.38,262.08,262.23,7965.0,234.1164,234.295,234.0271,234.1611,7965.0
2020-07-07 12:35:00,262.19,262.76,262.04,262.69,11950.0,234.1253,234.6343,233.9914,234.5718,11950.0
2020-07-07 12:40:00,262.62,263.26,262.56,263.25,14550.0,234.5093,235.0808,234.4557,235.0719,14550.0
2020-07-07 12:45:00,263.18,263.62,263.15,263.56,12867.0,235.0094,235.4023,234.9826,235.3487,12867.0
2020-07-07 12:50:00,263.72,264.01,263.71,263.84,13830.0,235.4916,235.7505,235.4826,235.5987,13830.0
2020-07-07 12:55:00,263.82,264.76,263.82,264.39,15028.0,235.5809,236.4202,235.5809,236.0899,15028.0
2020-07-07 13:00:00,264.41,264.67,263.36,263.38,17158.0,236.1077,236.3399,235.1701,235.188,17158.0
2020-07-07 13:05:00,263.42,263.64,262.9,263.5,10483.0,235.2237,235.4201,234.7593,235.2951,10483.0
2020-07-07 13:10:00,263.5,264.34,263.41,264.3,16699.0,235.2951,236.0452,235.2147,236.0095,16699.0
2020-07-07 13:15:00,264.34,264.54,264.24,264.48,7172.0,236.0452,236.2238,235.9559,236.1702,7172.0
2020-07-07 13:20:00,264.54,265.27,264.4,264.79,13966.0,236.2238,236.8757,236.0988,236.447,13966.0
2020-07-07 13:25:00,264.86,265.04,264.66,264.77,10420.0,236.5095,236.6703,236.331,236.4292,10420.0
2020-07-07 13:30:00,264.63,264.63,263.66,263.73,25370.0,236.3042,236.3042,235.438,235.5005,25370.0
2020-07-07 13:35:00,263.66,264.18,263.66,264.15,7069.0,235.438,235.9023,235.438,235.8755,7069.0
2020-07-07 13:40:00,264.06,264.54,263.99,264.3,6640.0,235.7952,236.2238,235.7327,236.0095,6640.0
2020-07-07 13:45:00,264.18,264.33,263.76,263.84,9516.0,235.9023,236.0363,235.5273,235.5987,9516.0
2020-07-07 13:50:00,263.75,263.95,263.44,263.6,8504.0,235.5184,235.6969,235.2415,235.3844,8504.0
2020-07-07 13:55:00,263.52,263.74,263.21,263.63,15306.0,235.313,235.5094,235.0362,235.4112,15306.0
2020-07-07 14:00:00,263.54,263.71,263.39,263.41,16758.0,235.3308,235.4826,235.1969,235.2147,16758.0
2020-07-07 14:05:00,263.37,264.08,263.37,263.83,13545.0,235.179,235.813,235.179,235.5898,13545.0
2020-07-07 14:10:00,263.87,264.78,263.87,264.5,8085.0,235.6255,236.4381,235.6255,236.1881,8085.0
2020-07-07 14:15:00,264.4,264.53,263.89,264.24,10917.0,236.0988,236.2149,235.6434,235.9559,10917.0
2020-07-07 14:20:00,264.16,264.56,264.02,264.56,8545.0,235.8845,236.2417,235.7595,236.2417,8545.0
2020-07-07 14:25:00,264.56,265.07,264.5,264.77,19734.0,236.2417,236.6971,236.1881,236.4292,19734.0
2020-07-07 14:30:00,264.61,264.62,264.34,264.44,8312.0,236.2863,236.2952,236.0452,236.1345,8312.0
2020-07-07 14:35:00,264.44,264.72,264.28,264.72,8438.0,236.1345,236.3845,235.9916,236.3845,8438.0
2020-07-07 14:40:00,264.68,264.89,264.05,264.12,26889.0,236.3488,236.5363,235.7862,235.8488,26889.0
2020-07-07 14:45:00,264.07,264.39,264.01,264.07,11190.0,235.8041,236.0899,235.7505,235.8041,11190.0
2020-07-07 14:50:00,264.07,264.5,264.07,264.14,12038.0,235.8041,236.1881,235.8041,235.8666,12038.0
2020-07-07 14:55:00,264.14,264.69,264.14,264.47,10453.0,235.8666,236.3577,235.8666,236.1613,10453.0
2020-07-07 15:00:00,264.45,264.45,263.86,264.1,15049.0,236.1434,236.1434,235.6166,235.8309,15049.0
2020-07-07 15:05:00,264.12,264.51,263.92,263.92,16230.0,235.8488,236.197,235.6702,235.6702,16230.0
2020-07-07 15:10:00,263.76,263.97,263.52,263.85,13729.0,235.5273,235.7148,235.313,235.6077,13729.0
2020-07-07 15:15:00,263.81,264.72,263.79,264.65,21437.0,235.5719,236.3845,235.5541,236.322,21437.0
2020-07-07 15:20:00,264.59,265.11,264.59,264.9,20312.0,236.2684,236.7328,236.2684,236.5453,20312.0
2020-07-07 15:25:00,264.91,265.07,264.71,265.03,18218.0,236.5542,236.6971,236.3756,236.6613,18218.0
2020-07-07 15:30:00,265.06,265.2,264.63,264.8,25434.0,236.6881,236.8131,236.3042,236.456,25434.0
2020-07-07 15:35:00,264.74,264.82,264.44,264.61,23599.0,236.4024,236.4738,236.1345,236.2863,23599.0
2020-07-07 15:40:00,264.61,265.14,264.56,265.13,30515.0,236.2863,236.7596,236.2417,236.7506,30515.0
2020-07-07 15:45:00,265.16,265.19,264.74,264.86,39198.0,236.7774,236.8042,236.4024,236.5095,39198.0
2020-07-07 15:50:00,264.81,264.91,263.41,263.94,60404.0,236.4649,236.5542,235.2147,235.688,60404.0
2020-07-07 15:55:00,263.92,265.14,263.92,265.13,140282.0,235.6702,236.7596,235.6702,236.7506,140282.0
2020-07-08 09:30:00,266.52,272.78,265.98,271.03,93757.0,237.9919,243.5818,237.5097,242.0191,93757.0
2020-07-08 09:35:00,271.87,276.86,270.77,271.08,112386.0,242.7692,247.2251,241.7869,242.0638,112386.0
2020-07-08 09:40:00,271.45,273.35,270.29,272.85,34287.0,242.3942,244.0908,241.3583,243.6443,34287.0
2020-07-08 09:45:00,273.0,274.74,272.31,273.68,44036.0,243.7782,245.332,243.1621,244.3855,44036.0
2020-07-08 09:50:00,273.66,274.7,273.5,274.18,51629.0,244.3676,245.2963,244.2247,244.8319,51629.0
2020-07-08 09:55:00,274.04,274.21,272.67,274.21,61182.0,244.7069,244.8587,243.4836,244.8587,61182.0
2020-07-08 10:00:00,274.38,274.38,272.28,274.13,33389.0,245.0105,245.0105,243.1353,244.7873,33389.0
2020-07-08 10:05:00,274.12,274.87,273.32,274.37,29363.0,244.7784,245.4481,244.064,245.0016,29363.0
2020-07-08 10:10:00,274.32,274.67,273.54,274.01,39963.0,244.9569,245.2695,244.2604,244.6801,39963.0
2020-07-08 10:15:00,273.96,273.96,272.53,273.15,23722.0,244.6355,244.6355,243.3586,243.9122,23722.0
2020-07-08 10:20:00,273.44,273.47,272.34,272.38,12696.0,244.1711,244.1979,243.1889,243.2246,12696.0
2020-07-08 10:25:00,272.33,272.51,271.52,271.52,16211.0,243.18,243.3407,242.4567,242.4567,16211.0
2020-07-08 10:30:00,271.38,272.07,271.3,271.81,15133.0,242.3316,242.9478,242.2602,242.7156,15133.0
2020-07-08 10:35:00,271.8,272.11,271.45,272.06,8764.0,242.7067,242.9835,242.3942,242.9389,8764.0
2020-07-08 10:40:00,272.08,272.19,271.1,271.3,13767.0,242.9567,243.0549,242.0816,242.2602,13767.0
2020-07-08 10:45:00,271.26,271.48,270.83,271.41,18065.0,242.2245,242.4209,241.8405,242.3584,18065.0
2020-07-08 10:50:00,271.41,271.53,270.79,270.79,13978.0,242.3584,242.4656,241.8048,241.8048,13978.0
2020-07-08 10:55:00,270.86,271.27,270.37,270.38,14635.0,241.8673,242.2334,241.4298,241.4387,14635.0
2020-07-08 11:00:00,270.38,271.01,269.81,270.16,26424.0,241.4387,242.0013,240.9297,241.2422,26424.0
2020-07-08 11:05:00,270.17,270.83,269.9,270.52,28032.0,241.2512,241.8405,241.0101,241.5637,28032.0
2020-07-08 11:10:00,270.29,270.73,270.01,270.01,13531.0,241.3583,241.7512,241.1083,241.1083,13531.0
2020-07-08 11:15:00,270.09,270.36,269.64,269.78,33000.0,241.1797,241.4208,240.7779,240.9029,33000.0
2020-07-08 11:20:00,269.81,269.81,268.7,268.97,12062.0,240.9297,240.9297,239.9385,240.1796,12062.0
2020-07-08 11:25:00,269.0,269.07,268.18,268.87,18215.0,240.2064,240.2689,239.4742,240.0903,18215.0
2020-07-08 11:30:00,268.91,269.46,268.67,268.67,19311.0,240.126,240.6172,239.9117,239.9117,19311.0
2020-07-08 11:35:00,268.67,268.95,268.0,268.75,16023.0,239.9117,240.1618,239.3134,239.9832,16023.0
2020-07-08 11:40:00,268.71,268.94,268.15,268.85,31933.0,239.9474,240.1528,239.4474,240.0725,31933.0
2020-07-08 11:45:00,268.85,269.04,268.6,268.62,6982.0,240.0725,240.2421,239.8492,239.8671,6982.0
2020-07-08 11:50:00,268.52,269.23,268.51,269.03,10445.0,239.7778,240.4118,239.7688,240.2332,10445.0
2020-07-08 11:55:00,269.03,269.03,268.13,268.13,8943.0,240.2332,240.2332,239.4295,239.4295,8943.0
2020-07-08 12:00:00,268.18,268.31,267.63,267.64,10173.0,239.4742,239.5903,238.983,238.992,10173.0
2020-07-08 12:05:00,267.58,268.15,267.5,267.76,10567.0,238.9384,239.4474,238.867,239.0991,10567.0
2020-07-08 12:10:00,267.81,268.31,267.81,268.02,9790.0,239.1438,239.5903,239.1438,239.3313,9790.0
2020-07-08 12:15:00,267.97,267.99,267.5,267.59,14920.0,239.2866,239.3045,238.867,238.9473,14920.0
2020-07-08 12:20:00,267.63,269.03,267.56,268.83,19907.0,238.983,240.2332,238.9205,240.0546,19907.0
2020-07-08 12:25:00,268.77,268.83,267.96,267.97,18930.0,240.001,240.0546,239.2777,239.2866,18930.0
2020-07-08 12:30:00,268.06,268.55,268.01,268.49,11560.0,239.367,239.8046,239.3224,239.751,11560.0
2020-07-08 12:35:00,268.48,268.7,268.09,268.24,21330.0,239.7421,239.9385,239.3938,239.5277,21330.0
2020-07-08 12:40:00,268.26,268.69,268.16,268.68,22268.0,239.5456,239.9296,239.4563,239.9207,22268.0
2020-07-08 12:45:00,268.63,269.06,268.59,268.95,16669.0,239.876,240.26,239.8403,240.1618,16669.0
2020-07-08 12:50:00,268.99,269.04,268.7,268.79,29274.0,240.1975,240.2421,239.9385,240.0189,29274.0
2020-07-08 12:55:00,268.68,269.53,268.49,269.49,15102.0,239.9207,240.6797,239.751,240.6439,15102.0
2020-07-08 13:00:00,269.47,269.47,268.82,268.83,20572.0,240.6261,240.6261,240.0457,240.0546,20572.0
2020-07-08 13:05:00,268.78,268.78,268.4,268.49,14419.0,240.0099,240.0099,239.6706,239.751,14419.0
2020-07-08 13:10:00,268.53,268.74,268.18,268.44,13835.0,239.7867,239.9742,239.4742,239.7063,13835.0
2020-07-08 13:15:00,268.44,268.64,268.23,268.39,17575.0,239.7063,239.8849,239.5188,239.6617,17575.0
2020-07-08 13:20:00,268.32,268.34,267.76,267.83,10145.0,239.5992,239.617,239.0991,239.1616,10145.0
2020-07-08 13:25:00,267.77,268.13,267.64,268.02,13455.0,239.1081,239.4295,238.992,239.3313,13455.0
2020-07-08 13:30:00,268.08,268.27,267.84,268.27,14952.0,239.3849,239.5545,239.1706,239.5545,14952.0
2020-07-08 13:35:00,268.2,268.34,268.1,268.25,11474.0,239.492,239.617,239.4027,239.5367,11474.0
2020-07-08 13:40:00,268.24,268.33,267.66,267.71,12927.0,239.5277,239.6081,239.0098,239.0545,12927.0
2020-07-08 13:45:00,267.74,267.88,267.65,267.8,14295.0,239.0813,239.2063,239.0009,239.1348,14295.0
2020-07-08 13:50:00,267.75,267.83,267.05,267.14,19151.0,239.0902,239.1616,238.4651,238.5455,19151.0
2020-07-08 13:55:00,267.1,267.46,266.92,267.39,17693.0,238.5098,238.8312,238.349,238.7687,17693.0
2020-07-08 14:00:00,267.42,267.78,267.11,267.28,19928.0,238.7955,239.117,238.5187,238.6705,19928.0
2020-07-08 14:05:00,267.11,267.32,267.0,267.13,13258.0,238.5187,238.7062,238.4205,238.5366,13258.0
2020-07-08 14:10:00,267.11,267.6,267.02,267.4,19870.0,238.5187,238.9563,238.4383,238.7777,19870.0
2020-07-08 14:15:00,267.39,267.55,266.68,267.09,20140.0,238.7687,238.9116,238.1347,238.5008,20140.0
2020-07-08 14:20:00,267.03,267.36,266.86,267.07,15492.0,238.4473,238.7419,238.2955,238.483,15492.0
2020-07-08 14:25:00,267.09,267.49,266.93,267.36,19616.0,238.5008,238.858,238.358,238.7419,19616.0
2020-07-08 14:30:00,267.37,267.39,267.12,267.12,11648.0,238.7509,238.7687,238.5276,238.5276,11648.0
2020-07-08 14:35:00,267.13,267.13,266.88,267.12,14353.0,238.5366,238.5366,238.3133,238.5276,14353.0
2020-07-08 14:40:00,267.04,267.25,266.77,267.14,16562.0,238.4562,238.6437,238.2151,238.5455,16562.0
2020-07-08 14:45:00,267.16,267.67,267.15,267.67,20433.0,238.5634,239.0188,238.5544,239.0188,20433.0
2020-07-08 14:50:00,267.74,267.81,267.49,267.59,21893.0,239.0813,239.1438,238.858,238.9473,21893.0
2020-07-08 14:55:00,267.59,268.32,267.49,268.13,20030.0,238.9473,239.5992,238.858,239.4295,20030.0
2020-07-08 15:00:00,268.16,268.35,267.97,268.35,25194.0,239.4563,239.626,239.2866,239.626,25194.0
2020-07-08 15:05:00,268.34,268.64,268.23,268.41,26134.0,239.617,239.8849,239.5188,239.6796,26134.0
2020-07-08 15:10:00,268.41,269.2,268.41,269.15,28733.0,239.6796,240.385,239.6796,240.3403,28733.0
2020-07-08 15:15:00,269.17,269.38,268.99,269.38,29825.0,240.3582,240.5457,240.1975,240.5457,29825.0
2020-07-08 15:20:00,269.43,269.51,268.97,269.22,28018.0,240.5904,240.6618,240.1796,240.4029,28018.0
2020-07-08 15:25:00,269.23,269.55,269.05,269.23,23778.0,240.4118,240.6975,240.251,240.4118,23778.0
2020-07-08 15:30:00,269.19,269.61,269.11,269.42,26733.0,240.3761,240.7511,240.3046,240.5814,26733.0
2020-07-08 15:35:00,269.5,269.61,269.12,269.26,30866.0,240.6529,240.7511,240.3136,240.4386,30866.0
2020-07-08 15:40:00,269.26,269.27,268.87,268.92,31583.0,240.4386,240.4475,240.0903,240.135,31583.0
2020-07-08 15:45:00,268.9,268.96,268.47,268.48,34822.0,240.1171,240.1707,239.7331,239.7421,34822.0
2020-07-08 15:50:00,268.34,269.8,268.19,269.72,60066.0,239.617,240.9208,239.4831,240.8493,60066.0
2020-07-08 15:55:00,269.68,269.99,269.35,269.78,128688.0,240.8136,241.0904,240.5189,240.9029,128688.0
2020-07-09 09:30:00,271.02,271.79,270.43,270.55,15703.0,242.0102,242.6978,241.4833,241.5905,15703.0
2020-07-09 09:35:00,270.65,270.65,269.23,269.95,11456.0,241.6798,241.6798,240.4118,241.0547,11456.0
2020-07-09 09:40:00,269.89,270.71,269.85,270.12,6461.0,241.0011,241.7334,240.9654,241.2065,6461.0
2020-07-09 09:45:00,270.0,270.17,269.24,269.25,6958.0,241.0994,241.2512,240.4207,240.4296,6958.0
2020-07-09 09:50:00,269.6,270.48,269.59,270.13,12282.0,240.7422,241.528,240.7332,241.2154,12282.0
2020-07-09 09:55:00,270.01,270.72,270.01,270.15,6564.0,241.1083,241.7423,241.1083,241.2333,6564.0
2020-07-09 10:00:00,270.18,270.56,269.91,270.43,8342.0,241.2601,241.5994,241.019,241.4833,8342.0
2020-07-09 10:05:00,270.5,271.09,270.5,270.87,11156.0,241.5458,242.0727,241.5458,241.8762,11156.0
2020-07-09 10:10:00,270.83,271.0,270.48,270.71,8265.0,241.8405,241.9923,241.528,241.7334,8265.0
2020-07-09 10:15:00,270.71,270.71,268.63,268.82,7973.0,241.7334,241.7334,239.876,240.0457,7973.0
2020-07-09 10:20:00,268.85,269.68,268.84,269.68,11240.0,240.0725,240.8136,240.0635,240.8136,11240.0
2020-07-09 10:25:00,269.63,269.97,269.14,269.34,25082.0,240.769,241.0726,240.3314,240.51,25082.0
2020-07-09 10:30:00,269.26,269.3,268.94,269.2,7234.0,240.4386,240.4743,240.1528,240.385,7234.0
2020-07-09 10:35:00,269.18,269.28,268.85,269.0,7891.0,240.3671,240.4564,240.0725,240.2064,7891.0
2020-07-09 10:40:00,269.01,269.18,268.31,268.37,9153.0,240.2153,240.3671,239.5903,239.6438,9153.0
2020-07-09 10:45:00,268.36,269.0,268.18,268.69,17170.0,239.6349,240.2064,239.4742,239.9296,17170.0
2020-07-09 10:50:00,268.6,268.83,268.29,268.53,10109.0,239.8492,240.0546,239.5724,239.7867,10109.0
2020-07-09 10:55:00,268.28,268.43,266.91,267.44,24113.0,239.5635,239.6974,238.3401,238.8134,24113.0
2020-07-09 11:00:00,267.4,267.67,266.94,267.35,12280.0,238.7777,239.0188,238.3669,238.733,12280.0
2020-07-09 11:05:00,267.31,267.95,267.05,267.77,7746.0,238.6973,239.2688,238.4651,239.1081,7746.0
2020-07-09 11:10:00,268.08,268.26,267.84,268.04,5321.0,239.3849,239.5456,239.1706,239.3492,5321.0
2020-07-09 11:15:00,267.93,268.15,266.72,266.72,8986.0,239.2509,239.4474,238.1704,238.1704,8986.0
2020-07-09 11:20:00,266.72,267.46,266.72,267.2,10231.0,238.1704,238.8312,238.1704,238.5991,10231.0
2020-07-09 11:25:00,267.4,267.53,266.77,267.31,7805.0,238.7777,238.8937,238.2151,238.6973,7805.0
2020-07-09 11:30:00,267.45,267.64,267.1,267.39,9484.0,238.8223,238.992,238.5098,238.7687,9484.0
2020-07-09 11:35:00,267.45,267.75,267.1,267.1,5549.0,238.8223,239.0902,238.5098,238.5098,5549.0
2020-07-09 11:40:00,267.15,267.15,266.04,266.06,13746.0,238.5544,238.5544,237.5632,237.5811,13746.0
2020-07-09 11:45:00,265.94,266.95,265.94,266.84,8142.0,237.4739,238.3758,237.4739,238.2776,8142.0
2020-07-09 11:50:00,266.84,267.45,266.67,267.32,8203.0,238.2776,238.8223,238.1258,238.7062,8203.0
2020-07-09 11:55:00,267.29,267.32,266.97,267.22,8409.0,238.6794,238.7062,238.3937,238.6169,8409.0
2020-07-09 12:00:00,267.23,267.92,266.99,267.86,8901.0,238.6259,239.242,238.4115,239.1884,8901.0
2020-07-09 12:05:00,267.86,268.17,267.82,268.17,6164.0,239.1884,239.4652,239.1527,239.4652,6164.0
2020-07-09 12:10:00,268.14,268.21,267.83,268.04,6816.0,239.4385,239.501,239.1616,239.3492,6816.0
2020-07-09 12:15:00,268.06,268.31,267.86,268.31,15006.0,239.367,239.5903,239.1884,239.5903,15006.0
2020-07-09 12:20:00,268.26,268.46,268.0,268.46,9163.0,239.5456,239.7242,239.3134,239.7242,9163.0
2020-07-09 12:25:00,268.46,268.74,268.06,268.14,10642.0,239.7242,239.9742,239.367,239.4385,10642.0
2020-07-09 12:30:00,268.09,268.41,268.09,268.39,6046.0,239.3938,239.6796,239.3938,239.6617,6046.0
2020-07-09 12:35:00,268.36,268.7,268.33,268.69,10157.0,239.6349,239.9385,239.6081,239.9296,10157.0
2020-07-09 12:40:00,268.76,269.06,268.72,268.78,4438.0,239.9921,240.26,239.9564,240.0099,4438.0
2020-07-09 12:45:00,268.77,269.15,268.77,269.12,7412.0,240.001,240.3403,240.001,240.3136,7412.0
2020-07-09 12:50:00,269.11,269.27,268.81,268.81,7078.0,240.3046,240.4475,240.0367,240.0367,7078.0
2020-07-09 12:55:00,268.91,268.91,268.31,268.9,12715.0,240.126,240.126,239.5903,240.1171,12715.0
2020-07-09 13:00:00,268.84,269.7,268.67,269.7,13619.0,240.0635,240.8315,239.9117,240.8315,13619.0
2020-07-09 13:05:00,269.82,269.97,269.73,269.9,6435.0,240.9386,241.0726,240.8583,241.0101,6435.0
2020-07-09 13:10:00,269.91,270.1,269.85,270.01,4461.0,241.019,241.1887,240.9654,241.1083,4461.0
2020-07-09 13:15:00,269.97,270.1,269.88,269.88,7564.0,241.0726,241.1887,240.9922,240.9922,7564.0
2020-07-09 13:20:00,269.88,269.9,269.45,269.45,3500.0,240.9922,241.0101,240.6082,240.6082,3500.0
2020-07-09 13:25:00,269.48,269.53,269.35,269.38,4871.0,240.635,240.6797,240.5189,240.5457,4871.0
2020-07-09 13:30:00,269.34,269.44,269.19,269.42,5345.0,240.51,240.5993,240.3761,240.5814,5345.0
2020-07-09 13:35:00,269.34,269.34,269.16,269.24,2968.0,240.51,240.51,240.3493,240.4207,2968.0
2020-07-09 13:40:00,269.27,269.71,269.22,269.35,8475.0,240.4475,240.8404,240.4029,240.5189,8475.0
2020-07-09 13:45:00,269.33,269.55,269.04,269.55,9800.0,240.5011,240.6975,240.2421,240.6975,9800.0
2020-07-09 13:50:00,269.55,269.98,269.54,269.92,12308.0,240.6975,241.0815,240.6886,241.0279,12308.0
2020-07-09 13:55:00,269.9,270.12,269.71,269.92,5560.0,241.0101,241.2065,240.8404,241.0279,5560.0
2020-07-09 14:00:00,269.9,270.16,269.68,270.1,6898.0,241.0101,241.2422,240.8136,241.1887,6898.0
2020-07-09 14:05:00,270.07,271.03,270.0,271.02,22916.0,241.1619,242.0191,241.0994,242.0102,22916.0
2020-07-09 14:10:00,271.08,271.08,270.68,270.69,6168.0,242.0638,242.0638,241.7066,241.7155,6168.0
2020-07-09 14:15:00,270.68,270.92,270.38,270.79,11076.0,241.7066,241.9209,241.4387,241.8048,11076.0
2020-07-09 14:20:00,270.79,271.33,270.69,271.25,9053.0,241.8048,242.287,241.7155,242.2156,9053.0
2020-07-09 14:25:00,271.3,271.68,271.2,271.47,8859.0,242.2602,242.5995,242.1709,242.412,8859.0
2020-07-09 14:30:00,271.57,271.68,271.42,271.5,10006.0,242.5013,242.5995,242.3674,242.4388,10006.0
2020-07-09 14:35:00,271.5,271.69,271.44,271.5,9031.0,242.4388,242.6085,242.3852,242.4388,9031.0
2020-07-09 14:40:00,271.52,271.55,270.92,271.08,6409.0,242.4567,242.4834,241.9209,242.0638,6409.0
2020-07-09 14:45:00,271.12,271.15,270.9,271.03,6038.0,242.0995,242.1263,241.903,242.0191,6038.0
2020-07-09 14:50:00,271.03,271.03,270.78,270.8,8791.0,242.0191,242.0191,241.7959,241.8137,8791.0
2020-07-09 14:55:00,270.82,271.48,270.82,271.33,9537.0,241.8316,242.4209,241.8316,242.287,9537.0
2020-07-09 15:00:00,271.28,271.54,271.12,271.43,11284.0,242.2423,242.4745,242.0995,242.3763,11284.0
2020-07-09 15:05:00,271.43,271.51,271.22,271.42,9020.0,242.3763,242.4477,242.1888,242.3674,9020.0
2020-07-09 15:10:00,271.46,271.74,271.36,271.65,10015.0,242.4031,242.6531,242.3138,242.5727,10015.0
2020-07-09 15:15:00,271.74,271.83,271.33,271.4,10843.0,242.6531,242.7335,242.287,242.3495,10843.0
2020-07-09 15:20:00,271.36,271.4,270.36,270.63,9105.0,242.3138,242.3495,241.4208,241.6619,9105.0
2020-07-09 15:25:00,270.6,270.75,270.13,270.3,10071.0,241.6351,241.7691,241.2154,241.3672,10071.0
2020-07-09 15:30:00,270.23,270.3,269.57,269.85,14686.0,241.3047,241.3672,240.7154,240.9654,14686.0
2020-07-09 15:35:00,269.81,270.73,269.55,270.67,30181.0,240.9297,241.7512,240.6975,241.6976,30181.0
2020-07-09 15:40:00,270.69,270.7,270.17,270.3,21531.0,241.7155,241.7244,241.2512,241.3672,21531.0
2020-07-09 15:45:00,270.3,271.77,270.27,271.14,27336.0,241.3672,242.6799,241.3405,242.1173,27336.0
2020-07-09 15:50:00,271.01,271.48,270.81,271.39,41020.0,242.0013,242.4209,241.8227,242.3406,41020.0
2020-07-09 15:55:00,271.42,272.01,271.02,271.63,116887.0,242.3674,242.8942,242.0102,242.5549,116887.0
2020-07-10 09:30:00,272.41,273.68,272.0,273.23,38438.0,243.2514,244.3855,242.8853,243.9836,38438.0
2020-07-10 09:35:00,273.24,273.39,271.78,272.62,10398.0,243.9926,244.1265,242.6888,243.4389,10398.0
2020-07-10 09:40:00,272.73,273.84,272.36,273.43,6728.0,243.5371,244.5283,243.2067,244.1622,6728.0
2020-07-10 09:45:00,273.56,273.59,272.38,272.52,4376.0,244.2783,244.3051,243.2246,243.3496,4376.0
2020-07-10 09:50:00,272.37,272.4,271.1,271.1,6287.0,243.2157,243.2425,242.0816,242.0816,6287.0
2020-07-10 09:55:00,271.29,271.6,271.25,271.31,4387.0,242.2513,242.5281,242.2156,242.2691,4387.0
2020-07-10 10:00:00,271.25,271.25,270.36,270.41,13846.0,242.2156,242.2156,241.4208,241.4655,13846.0
2020-07-10 10:05:00,270.52,270.57,269.84,270.38,9713.0,241.5637,241.6083,240.9565,241.4387,9713.0
2020-07-10 10:10:00,270.55,270.92,270.41,270.92,12731.0,241.5905,241.9209,241.4655,241.9209,12731.0
2020-07-10 10:15:00,271.24,271.55,271.01,271.25,8452.0,242.2066,242.4834,242.0013,242.2156,8452.0
2020-07-10 10:20:00,271.1,271.51,270.9,270.98,3524.0,242.0816,242.4477,241.903,241.9745,3524.0
2020-07-10 10:25:00,270.98,271.96,270.9,271.77,6407.0,241.9745,242.8496,241.903,242.6799,6407.0
2020-07-10 10:30:00,271.7,272.25,271.7,271.98,3543.0,242.6174,243.1085,242.6174,242.8674,3543.0
2020-07-10 10:35:00,271.71,271.89,271.48,271.54,4300.0,242.6263,242.7871,242.4209,242.4745,4300.0
2020-07-10 10:40:00,271.69,272.64,271.5,272.29,5927.0,242.6085,243.4568,242.4388,243.1442,5927.0
2020-07-10 10:45:00,272.11,272.28,271.69,271.86,7417.0,242.9835,243.1353,242.6085,242.7603,7417.0
2020-07-10 10:50:00,271.89,272.59,271.82,272.55,3417.0,242.7871,243.4121,242.7245,243.3764,3417.0
2020-07-10 10:55:00,272.71,272.79,271.94,271.97,6351.0,243.5193,243.5907,242.8317,242.8585,6351.0
2020-07-10 11:00:00,271.9,271.9,271.11,271.16,7791.0,242.796,242.796,242.0905,242.1352,7791.0
2020-07-10 11:05:00,271.17,271.51,271.04,271.51,2664.0,242.1441,242.4477,242.028,242.4477,2664.0
2020-07-10 11:10:00,271.56,271.63,271.25,271.52,6199.0,242.4924,242.5549,242.2156,242.4567,6199.0
2020-07-10 11:15:00,271.6,271.63,271.32,271.47,7133.0,242.5281,242.5549,242.2781,242.412,7133.0
2020-07-10 11:20:00,271.61,271.67,271.22,271.3,4258.0,242.537,242.5906,242.1888,242.2602,4258.0
2020-07-10 11:25:00,271.21,271.51,271.06,271.21,6714.0,242.1798,242.4477,242.0459,242.1798,6714.0
2020-07-10 11:30:00,271.06,271.49,271.06,271.4,7011.0,242.0459,242.4299,242.0459,242.3495,7011.0
2020-07-10 11:35:00,271.48,271.86,271.42,271.76,3470.0,242.4209,242.7603,242.3674,242.671,3470.0
2020-07-10 11:40:00,271.78,272.09,271.77,272.06,3400.0,242.6888,242.9656,242.6799,242.9389,3400.0
2020-07-10 11:45:00,271.95,271.95,271.38,271.5,5458.0,242.8406,242.8406,242.3316,242.4388,5458.0
2020-07-10 11:50:00,271.54,271.64,271.47,271.56,2763.0,242.4745,242.5638,242.412,242.4924,2763.0
2020-07-10 11:55:00,271.48,271.88,271.43,271.56,5897.0,242.4209,242.7781,242.3763,242.4924,5897.0
2020-07-10 12:00:00,271.46,271.57,271.25,271.25,7008.0,242.4031,242.5013,242.2156,242.2156,7008.0
2020-07-10 12:05:00,271.22,271.35,270.96,271.35,7156.0,242.1888,242.3049,241.9566,242.3049,7156.0
2020-07-10 12:10:00,271.37,271.44,271.2,271.44,3791.0,242.3227,242.3852,242.1709,242.3852,3791.0
2020-07-10 12:15:00,271.44,271.56,271.14,271.18,10147.0,242.3852,242.4924,242.1173,242.1531,10147.0
2020-07-10 12:20:00,271.23,271.3,271.0,271.0,5522.0,242.1977,242.2602,241.9923,241.9923,5522.0
2020-07-10 12:25:00,271.02,271.12,270.9,270.9,6981.0,242.0102,242.0995,241.903,241.903,6981.0
2020-07-10 12:30:00,271.01,271.09,270.93,271.02,8705.0,242.0013,242.0727,241.9298,242.0102,8705.0
2020-07-10 12:35:00,271.01,271.2,270.94,271.08,4112.0,242.0013,242.1709,241.9387,242.0638,4112.0
2020-07-10 12:40:00,271.15,271.22,270.86,271.17,5235.0,242.1263,242.1888,241.8673,242.1441,5235.0
2020-07-10 12:45:00,271.19,271.38,271.19,271.29,5455.0,242.162,242.3316,242.162,242.2513,5455.0
2020-07-10 12:50:00,271.25,271.49,271.15,271.41,3600.0,242.2156,242.4299,242.1263,242.3584,3600.0
2020-07-10 12:55:00,271.46,271.56,271.38,271.44,3400.0,242.4031,242.4924,242.3316,242.3852,3400.0
2020-07-10 13:00:00,271.56,271.61,271.29,271.61,4576.0,242.4924,242.537,242.2513,242.537,4576.0
2020-07-10 13:05:00,271.5,271.88,271.37,271.78,6470.0,242.4388,242.7781,242.3227,242.6888,6470.0
2020-07-10 13:10:00,271.78,271.83,271.73,271.75,4519.0,242.6888,242.7335,242.6442,242.662,4519.0
2020-07-10 13:15:00,271.76,272.14,271.75,271.99,6818.0,242.671,243.0103,242.662,242.8764,6818.0
2020-07-10 13:20:00,271.95,272.5,271.95,272.38,3734.0,242.8406,243.3318,242.8406,243.2246,3734.0
2020-07-10 13:25:00,272.36,273.03,272.27,273.03,13007.0,243.2067,243.805,243.1264,243.805,13007.0
2020-07-10 13:30:00,272.99,273.31,272.43,272.65,31557.0,243.7693,244.0551,243.2693,243.4657,31557.0
2020-07-10 13:35:00,272.71,272.89,272.66,272.86,3275.0,243.5193,243.68,243.4746,243.6532,3275.0
2020-07-10 13:40:00,272.79,272.96,272.66,272.84,5585.0,243.5907,243.7425,243.4746,243.6354,5585.0
2020-07-10 13:45:00,272.77,273.08,272.77,272.94,3240.0,243.5729,243.8497,243.5729,243.7247,3240.0
2020-07-10 13:50:00,273.01,273.1,272.75,272.78,2840.0,243.7872,243.8675,243.555,243.5818,2840.0
2020-07-10 13:55:00,272.8,272.81,272.54,272.59,3500.0,243.5996,243.6086,243.3675,243.4121,3500.0
2020-07-10 14:00:00,272.63,272.7,272.28,272.63,5760.0,243.4478,243.5104,243.1353,243.4478,5760.0
2020-07-10 14:05:00,272.48,272.56,272.31,272.5,3348.0,243.3139,243.3853,243.1621,243.3318,3348.0
2020-07-10 14:10:00,272.44,272.44,272.19,272.28,4204.0,243.2782,243.2782,243.0549,243.1353,4204.0
2020-07-10 14:15:00,272.29,272.55,272.27,272.49,6191.0,243.1442,243.3764,243.1264,243.3228,6191.0
2020-07-10 14:20:00,272.44,272.91,272.43,272.91,6855.0,243.2782,243.6979,243.2693,243.6979,6855.0
2020-07-10 14:25:00,272.91,273.14,272.91,272.95,4004.0,243.6979,243.9033,243.6979,243.7336,4004.0
2020-07-10 14:30:00,272.88,273.03,272.83,273.03,3228.0,243.6711,243.805,243.6264,243.805,3228.0
2020-07-10 14:35:00,272.98,273.09,272.96,273.01,3700.0,243.7604,243.8586,243.7425,243.7872,3700.0
2020-07-10 14:40:00,273.0,273.04,272.88,273.0,5635.0,243.7782,243.814,243.6711,243.7782,5635.0
2020-07-10 14:45:00,272.99,273.26,272.99,273.03,7727.0,243.7693,244.0104,243.7693,243.805,7727.0
2020-07-10 14:50:00,272.99,273.12,272.85,273.12,3280.0,243.7693,243.8854,243.6443,243.8854,3280.0
2020-07-10 14:55:00,273.1,273.2,272.83,272.91,10725.0,243.8675,243.9568,243.6264,243.6979,10725.0
2020-07-10 15:00:00,272.98,273.1,272.57,273.01,6239.0,243.7604,243.8675,243.3943,243.7872,6239.0
2020-07-10 15:05:00,272.94,273.05,272.82,273.05,4900.0,243.7247,243.8229,243.6175,243.8229,4900.0
2020-07-10 15:10:00,273.02,273.34,272.99,273.26,4300.0,243.7961,244.0818,243.7693,244.0104,4300.0
2020-07-10 15:15:00,273.21,273.39,273.2,273.31,8728.0,243.9658,244.1265,243.9568,244.0551,8728.0
2020-07-10 15:20:00,273.33,273.34,273.12,273.24,4900.0,244.0729,244.0818,243.8854,243.9926,4900.0
2020-07-10 15:25:00,273.25,273.26,273.11,273.15,7400.0,244.0015,244.0104,243.8765,243.9122,7400.0
2020-07-10 15:30:00,273.13,273.58,273.06,273.58,8681.0,243.8943,244.2962,243.8318,244.2962,8681.0
2020-07-10 15:35:00,273.53,273.67,273.1,273.34,15187.0,244.2515,244.3765,243.8675,244.0818,15187.0
2020-07-10 15:40:00,273.32,273.43,272.69,272.75,9817.0,244.064,244.1622,243.5014,243.555,9817.0
2020-07-10 15:45:00,272.73,273.28,272.7,273.27,18477.0,243.5371,244.0283,243.5104,244.0193,18477.0
2020-07-10 15:50:00,273.33,273.43,272.99,273.28,25853.0,244.0729,244.1622,243.7693,244.0283,25853.0
2020-07-10 15:55:00,273.23,273.71,273.14,273.2,53023.0,243.9836,244.4122,243.9033,243.9568,53023.0
2020-07-13 09:30:00,276.07,277.06,275.2,276.21,36156.0,246.5196,247.4037,245.7428,246.6446,36156.0
2020-07-13 09:35:00,276.94,277.82,276.89,277.8,7706.0,247.2965,248.0823,247.2519,248.0645,7706.0
2020-07-13 09:40:00,277.99,278.48,277.07,277.13,5972.0,248.2341,248.6717,247.4126,247.4662,5972.0
2020-07-13 09:45:00,276.97,277.8,276.66,277.8,10118.0,247.3233,248.0645,247.0465,248.0645,10118.0
2020-07-13 09:50:00,277.57,278.11,277.55,277.56,11183.0,247.8591,248.3413,247.8412,247.8501,11183.0
2020-07-13 09:55:00,277.56,278.3,277.56,277.88,7786.0,247.8501,248.5109,247.8501,248.1359,7786.0
2020-07-13 10:00:00,277.96,278.39,277.68,277.91,7928.0,248.2073,248.5913,247.9573,248.1627,7928.0
2020-07-13 10:05:00,277.91,278.63,277.9,278.58,5800.0,248.1627,248.8056,248.1537,248.761,5800.0
2020-07-13 10:10:00,278.66,279.04,278.14,278.14,8219.0,248.8324,249.1717,248.3681,248.3681,8219.0
2020-07-13 10:15:00,278.13,278.41,277.78,278.21,10785.0,248.3591,248.6092,248.0466,248.4306,10785.0
2020-07-13 10:20:00,278.19,278.19,277.73,277.93,3001.0,248.4127,248.4127,248.0019,248.1805,3001.0
2020-07-13 10:25:00,277.94,278.2,277.82,278.2,9014.0,248.1895,248.4216,248.0823,248.4216,9014.0
2020-07-13 10:30:00,278.19,278.85,278.05,278.74,8111.0,248.4127,249.0021,248.2877,248.9038,8111.0
2020-07-13 10:35:00,278.7,278.93,278.7,278.81,9171.0,248.8681,249.0735,248.8681,248.9663,9171.0
2020-07-13 10:40:00,278.87,279.42,278.77,279.2,9441.0,249.0199,249.511,248.9306,249.3146,9441.0
2020-07-13 10:45:00,279.21,279.21,278.41,278.63,24088.0,249.3235,249.3235,248.6092,248.8056,24088.0
2020-07-13 10:50:00,278.76,278.94,278.6,278.94,5101.0,248.9217,249.0824,248.7788,249.0824,5101.0
2020-07-13 10:55:00,278.84,279.38,278.74,279.38,9651.0,248.9931,249.4753,248.9038,249.4753,9651.0
2020-07-13 11:00:00,279.32,280.0,279.29,279.78,9234.0,249.4218,250.029,249.395,249.8325,9234.0
2020-07-13 11:05:00,279.74,279.74,279.4,279.54,5914.0,249.7968,249.7968,249.4932,249.6182,5914.0
2020-07-13 11:10:00,279.57,279.84,279.54,279.67,5369.0,249.645,249.8861,249.6182,249.7343,5369.0
2020-07-13 11:15:00,279.67,279.73,279.11,279.73,6163.0,249.7343,249.7879,249.2342,249.7879,6163.0
2020-07-13 11:20:00,279.73,279.97,279.45,279.88,8051.0,249.7879,250.0022,249.5378,249.9218,8051.0
2020-07-13 11:25:00,279.97,280.67,279.97,280.65,6309.0,250.0022,250.6272,250.0022,250.6094,6309.0
2020-07-13 11:30:00,280.7,280.7,279.63,279.84,8834.0,250.654,250.654,249.6986,249.8861,8834.0
2020-07-13 11:35:00,279.49,279.66,279.3,279.44,7049.0,249.5736,249.7254,249.4039,249.5289,7049.0
2020-07-13 11:40:00,279.39,279.45,279.1,279.25,4996.0,249.4843,249.5378,249.2253,249.3592,4996.0
2020-07-13 11:45:00,279.17,279.2,278.87,279.17,10078.0,249.2878,249.3146,249.0199,249.2878,10078.0
2020-07-13 11:50:00,279.16,279.36,278.75,279.06,7049.0,249.2789,249.4575,248.9128,249.1896,7049.0
2020-07-13 11:55:00,279.02,279.17,278.8,278.82,4481.0,249.1539,249.2878,248.9574,248.9753,4481.0
2020-07-13 12:00:00,278.91,279.53,278.9,279.28,9276.0,249.0556,249.6093,249.0467,249.386,9276.0
2020-07-13 12:05:00,279.32,279.38,279.07,279.23,5878.0,249.4218,249.4753,249.1985,249.3414,5878.0
2020-07-13 12:10:00,279.22,279.22,278.69,278.93,5321.0,249.3325,249.3325,248.8592,249.0735,5321.0
2020-07-13 12:15:00,278.89,278.89,278.4,278.41,5836.0,249.0378,249.0378,248.6002,248.6092,5836.0
2020-07-13 12:20:00,278.34,278.85,278.22,278.76,9494.0,248.5467,249.0021,248.4395,248.9217,9494.0
2020-07-13 12:25:00,278.76,278.96,278.71,278.8,6287.0,248.9217,249.1003,248.877,248.9574,6287.0
2020-07-13 12:30:00,278.82,278.9,278.56,278.62,3265.0,248.9753,249.0467,248.7431,248.7967,3265.0
2020-07-13 12:35:00,278.58,279.03,278.53,278.9,5602.0,248.761,249.1628,248.7163,249.0467,5602.0
2020-07-13 12:40:00,278.82,278.91,278.62,278.77,5170.0,248.9753,249.0556,248.7967,248.9306,5170.0
2020-07-13 12:45:00,278.76,278.76,278.22,278.23,4472.0,248.9217,248.9217,248.4395,248.4484,4472.0
2020-07-13 12:50:00,278.3,278.3,278.07,278.11,5917.0,248.5109,248.5109,248.3056,248.3413,5917.0
2020-07-13 12:55:00,278.2,278.38,278.15,278.26,8403.0,248.4216,248.5824,248.377,248.4752,8403.0
2020-07-13 13:00:00,278.25,278.25,277.65,277.76,6369.0,248.4663,248.4663,247.9305,248.0287,6369.0
2020-07-13 13:05:00,277.71,278.02,277.71,277.87,6788.0,247.9841,248.2609,247.9841,248.127,6788.0
2020-07-13 13:10:00,277.88,278.33,277.55,278.26,6959.0,248.1359,248.5377,247.8412,248.4752,6959.0
2020-07-13 13:15:00,278.19,278.67,278.19,278.55,3975.0,248.4127,248.8413,248.4127,248.7342,3975.0
2020-07-13 13:20:00,278.6,279.0,278.5,279.0,4277.0,248.7788,249.136,248.6895,249.136,4277.0
2020-07-13 13:25:00,279.1,279.11,278.67,278.75,5111.0,249.2253,249.2342,248.8413,248.9128,5111.0
2020-07-13 13:30:00,278.99,279.11,278.74,278.81,8348.0,249.1271,249.2342,248.9038,248.9663,8348.0
2020-07-13 13:35:00,278.86,279.26,278.86,279.12,2927.0,249.011,249.3682,249.011,249.2432,2927.0
2020-07-13 13:40:00,279.09,279.09,278.55,278.72,5017.0,249.2164,249.2164,248.7342,248.886,5017.0
2020-07-13 13:45:00,278.72,278.81,278.55,278.56,4106.0,248.886,248.9663,248.7342,248.7431,4106.0
2020-07-13 13:50:00,278.6,279.04,278.52,279.04,6244.0,248.7788,249.1717,248.7074,249.1717,6244.0
2020-07-13 13:55:00,279.06,279.1,278.9,278.9,2504.0,249.1896,249.2253,249.0467,249.0467,2504.0
2020-07-13 14:00:00,278.88,278.89,278.13,278.18,4594.0,249.0288,249.0378,248.3591,248.4038,4594.0
2020-07-13 14:05:00,278.13,278.13,277.28,277.28,6094.0,248.3591,248.3591,247.6001,247.6001,6094.0
2020-07-13 14:10:00,277.29,277.45,276.87,277.08,5539.0,247.609,247.7519,247.234,247.4215,5539.0
2020-07-13 14:15:00,277.15,277.33,277.03,277.05,6099.0,247.484,247.6448,247.3769,247.3947,6099.0
2020-07-13 14:20:00,276.98,277.13,276.26,276.5,8055.0,247.3322,247.4662,246.6893,246.9036,8055.0
2020-07-13 14:25:00,276.53,276.55,275.84,276.17,5037.0,246.9304,246.9483,246.3142,246.6089,5037.0
2020-07-13 14:30:00,276.12,276.34,275.77,275.94,5156.0,246.5643,246.7607,246.2517,246.4035,5156.0
2020-07-13 14:35:00,275.97,276.3,275.84,276.3,5106.0,246.4303,246.725,246.3142,246.725,5106.0
2020-07-13 14:40:00,276.23,276.55,276.21,276.21,5576.0,246.6625,246.9483,246.6446,246.6446,5576.0
2020-07-13 14:45:00,276.21,276.21,275.86,276.1,8200.0,246.6446,246.6446,246.3321,246.5464,8200.0
2020-07-13 14:50:00,276.04,276.36,275.95,276.23,8522.0,246.4928,246.7786,246.4125,246.6625,8522.0
2020-07-13 14:55:00,276.18,276.24,275.9,276.14,10694.0,246.6179,246.6714,246.3678,246.5821,10694.0
2020-07-13 15:00:00,276.07,276.07,275.42,275.69,8022.0,246.5196,246.5196,245.9392,246.1803,8022.0
2020-07-13 15:05:00,275.6,275.64,274.77,274.8,7086.0,246.0999,246.1357,245.3588,245.3856,7086.0
2020-07-13 15:10:00,274.97,275.53,274.94,275.19,5911.0,245.5374,246.0374,245.5106,245.7338,5911.0
2020-07-13 15:15:00,275.14,275.38,274.83,275.38,16496.0,245.6892,245.9035,245.4124,245.9035,16496.0
2020-07-13 15:20:00,275.43,275.77,275.02,275.03,11532.0,245.9481,246.2517,245.582,245.591,11532.0
2020-07-13 15:25:00,274.89,275.21,274.5,274.63,33165.0,245.4659,245.7517,245.1177,245.2338,33165.0
2020-07-13 15:30:00,274.63,274.79,273.54,273.77,24320.0,245.2338,245.3766,244.2604,244.4658,24320.0
2020-07-13 15:35:00,273.79,274.43,273.64,274.05,17222.0,244.4837,245.0552,244.3497,244.7159,17222.0
2020-07-13 15:40:00,274.23,275.31,274.23,274.8,20932.0,244.8766,245.841,244.8766,245.3856,20932.0
2020-07-13 15:45:00,274.88,274.93,273.8,273.8,19570.0,245.457,245.5017,244.4926,244.4926,19570.0
2020-07-13 15:50:00,273.77,274.39,273.65,273.99,42672.0,244.4658,245.0195,244.3587,244.6623,42672.0
2020-07-13 15:55:00,274.08,275.01,274.07,274.35,61467.0,244.7426,245.5731,244.7337,244.9837,61467.0
2020-07-14 09:30:00,274.0,274.35,273.03,274.29,19817.0,244.6712,244.9837,243.805,244.9302,19817.0
2020-07-14 09:35:00,274.52,276.11,274.32,276.06,6865.0,245.1355,246.5553,244.9569,246.5107,6865.0
2020-07-14 09:40:00,276.56,276.9,276.18,276.9,2218.0,246.9572,247.2608,246.6179,247.2608,2218.0
2020-07-14 09:45:00,276.6,277.04,276.48,276.49,4878.0,246.9929,247.3858,246.8857,246.8947,4878.0
2020-07-14 09:50:00,276.56,276.69,275.66,276.08,8286.0,246.9572,247.0733,246.1535,246.5286,8286.0
2020-07-14 09:55:00,276.17,277.47,275.87,276.94,9389.0,246.6089,247.7698,246.341,247.2965,9389.0
2020-07-14 10:00:00,276.94,277.12,275.81,276.53,5363.0,247.2965,247.4572,246.2875,246.9304,5363.0
2020-07-14 10:05:00,276.44,276.86,276.13,276.47,5953.0,246.85,247.2251,246.5732,246.8768,5953.0
2020-07-14 10:10:00,276.42,276.75,275.2,275.35,14513.0,246.8322,247.1268,245.7428,245.8767,14513.0
2020-07-14 10:15:00,275.34,275.95,274.91,275.14,19589.0,245.8678,246.4125,245.4838,245.6892,19589.0
2020-07-14 10:20:00,275.16,276.24,275.03,275.77,7988.0,245.707,246.6714,245.591,246.2517,7988.0
2020-07-14 10:25:00,275.71,275.94,275.1,275.79,13414.0,246.1982,246.4035,245.6535,246.2696,13414.0
2020-07-14 10:30:00,275.92,276.86,275.72,276.34,8370.0,246.3857,247.2251,246.2071,246.7607,8370.0
2020-07-14 10:35:00,276.32,276.57,275.68,275.86,6383.0,246.7429,246.9661,246.1714,246.3321,6383.0
2020-07-14 10:40:00,275.9,276.31,275.53,275.92,7165.0,246.3678,246.7339,246.0374,246.3857,7165.0
2020-07-14 10:45:00,276.0,276.0,275.58,275.76,4720.0,246.4571,246.4571,246.0821,246.2428,4720.0
2020-07-14 10:50:00,275.8,276.16,275.8,276.08,5344.0,246.2785,246.6,246.2785,246.5286,5344.0
2020-07-14 10:55:00,276.01,276.14,275.1,275.18,10684.0,246.4661,246.5821,245.6535,245.7249,10684.0
2020-07-14 11:00:00,275.31,276.47,275.0,276.2,5770.0,245.841,246.8768,245.5642,246.6357,5770.0
2020-07-14 11:05:00,275.86,276.43,275.52,276.18,6676.0,246.3321,246.8411,246.0285,246.6179,6676.0
2020-07-14 11:10:00,276.04,276.41,276.02,276.34,4235.0,246.4928,246.8232,246.475,246.7607,4235.0
2020-07-14 11:15:00,276.13,276.51,275.81,276.03,9178.0,246.5732,246.9125,246.2875,246.4839,9178.0
2020-07-14 11:20:00,275.92,276.39,275.77,276.2,6903.0,246.3857,246.8054,246.2517,246.6357,6903.0
2020-07-14 11:25:00,276.16,276.16,275.21,275.31,9487.0,246.6,246.6,245.7517,245.841,9487.0
2020-07-14 11:30:00,275.17,276.44,275.02,276.33,8488.0,245.716,246.85,245.582,246.7518,8488.0
2020-07-14 11:35:00,276.17,276.45,276.08,276.08,4478.0,246.6089,246.859,246.5286,246.5286,4478.0
2020-07-14 11:40:00,276.27,276.9,276.27,276.9,4600.0,246.6982,247.2608,246.6982,247.2608,4600.0
2020-07-14 11:45:00,276.9,277.06,276.54,276.73,5765.0,247.2608,247.4037,246.9393,247.109,5765.0
2020-07-14 11:50:00,276.84,277.46,276.78,277.03,4209.0,247.2072,247.7608,247.1536,247.3769,4209.0
2020-07-14 11:55:00,277.1,277.4,277.09,277.4,2725.0,247.4394,247.7073,247.4305,247.7073,2725.0
2020-07-14 12:00:00,277.4,277.79,277.4,277.79,4475.0,247.7073,248.0555,247.7073,248.0555,4475.0
2020-07-14 12:05:00,277.67,277.72,277.44,277.71,1304.0,247.9484,247.993,247.743,247.9841,1304.0
2020-07-14 12:10:00,277.56,278.03,277.27,277.32,6653.0,247.8501,248.2698,247.5912,247.6358,6653.0
2020-07-14 12:15:00,277.31,277.5,277.08,277.23,7916.0,247.6269,247.7966,247.4215,247.5555,7916.0
2020-07-14 12:20:00,277.21,277.4,277.12,277.28,5296.0,247.5376,247.7073,247.4572,247.6001,5296.0
2020-07-14 12:25:00,277.26,277.49,277.16,277.18,3603.0,247.5823,247.7876,247.493,247.5108,3603.0
2020-07-14 12:30:00,277.22,277.7,277.22,277.7,1981.0,247.5465,247.9752,247.5465,247.9752,1981.0
2020-07-14 12:35:00,277.63,277.69,277.47,277.62,3730.0,247.9126,247.9662,247.7698,247.9037,3730.0
2020-07-14 12:40:00,277.69,277.84,277.14,277.27,3100.0,247.9662,248.1002,247.4751,247.5912,3100.0
2020-07-14 12:45:00,277.25,277.6,277.24,277.52,2665.0,247.5733,247.8859,247.5644,247.8144,2665.0
2020-07-14 12:50:00,277.63,277.64,277.28,277.29,4045.0,247.9126,247.9216,247.6001,247.609,4045.0
2020-07-14 12:55:00,277.18,277.28,277.01,277.06,1700.0,247.5108,247.6001,247.359,247.4037,1700.0
2020-07-14 13:00:00,277.05,277.08,276.15,276.22,9679.0,247.3947,247.4215,246.5911,246.6536,9679.0
2020-07-14 13:05:00,276.28,276.31,275.88,276.06,2375.0,246.7072,246.7339,246.35,246.5107,2375.0
2020-07-14 13:10:00,276.06,276.53,276.05,276.49,5447.0,246.5107,246.9304,246.5018,246.8947,5447.0
2020-07-14 13:15:00,276.56,276.86,276.42,276.76,22995.0,246.9572,247.2251,246.8322,247.1358,22995.0
2020-07-14 13:20:00,276.81,277.51,276.69,277.51,7643.0,247.1804,247.8055,247.0733,247.8055,7643.0
2020-07-14 13:25:00,277.53,277.95,277.53,277.64,10521.0,247.8234,248.1984,247.8234,247.9216,10521.0
2020-07-14 13:30:00,277.62,278.26,277.6,278.23,9837.0,247.9037,248.4752,247.8859,248.4484,9837.0
2020-07-14 13:35:00,278.13,278.27,277.7,278.26,9033.0,248.3591,248.4841,247.9752,248.4752,9033.0
2020-07-14 13:40:00,278.27,278.27,278.0,278.09,2239.0,248.4841,248.4841,248.243,248.3234,2239.0
2020-07-14 13:45:00,278.01,278.37,278.01,278.37,2244.0,248.252,248.5734,248.252,248.5734,2244.0
2020-07-14 13:50:00,278.2,278.43,278.2,278.29,5324.0,248.4216,248.627,248.4216,248.502,5324.0
2020-07-14 13:55:00,278.33,278.46,277.15,277.48,13320.0,248.5377,248.6538,247.484,247.7787,13320.0
2020-07-14 14:00:00,277.49,278.52,277.15,278.15,7161.0,247.7876,248.7074,247.484,248.377,7161.0
2020-07-14 14:05:00,278.16,278.16,277.16,277.29,9708.0,248.3859,248.3859,247.493,247.609,9708.0
2020-07-14 14:10:00,277.41,277.73,277.39,277.61,4741.0,247.7162,248.0019,247.6983,247.8948,4741.0
2020-07-14 14:15:00,277.73,278.64,277.56,278.1,7571.0,248.0019,248.8145,247.8501,248.3323,7571.0
2020-07-14 14:20:00,277.99,278.31,277.76,278.09,20701.0,248.2341,248.5199,248.0287,248.3234,20701.0
2020-07-14 14:25:00,278.11,278.24,277.78,278.23,4867.0,248.3413,248.4574,248.0466,248.4484,4867.0
2020-07-14 14:30:00,278.28,278.46,277.98,278.23,10297.0,248.4931,248.6538,248.2252,248.4484,10297.0
2020-07-14 14:35:00,278.33,278.33,277.71,277.73,7053.0,248.5377,248.5377,247.9841,248.0019,7053.0
2020-07-14 14:40:00,277.77,278.44,277.68,278.44,6233.0,248.0377,248.6359,247.9573,248.6359,6233.0
2020-07-14 14:45:00,278.46,278.58,277.75,277.81,7477.0,248.6538,248.761,248.0198,248.0734,7477.0
2020-07-14 14:50:00,277.74,278.42,277.73,278.42,6481.0,248.0109,248.6181,248.0019,248.6181,6481.0
2020-07-14 14:55:00,278.38,279.06,278.24,278.81,12326.0,248.5824,249.1896,248.4574,248.9663,12326.0
2020-07-14 15:00:00,278.94,279.33,277.91,277.91,20323.0,249.0824,249.4307,248.1627,248.1627,20323.0
2020-07-14 15:05:00,277.92,278.58,277.9,278.33,12519.0,248.1716,248.761,248.1537,248.5377,12519.0
2020-07-14 15:10:00,278.42,278.66,278.07,278.18,9299.0,248.6181,248.8324,248.3056,248.4038,9299.0
2020-07-14 15:15:00,278.18,278.23,277.8,277.88,9788.0,248.4038,248.4484,248.0645,248.1359,9788.0
2020-07-14 15:20:00,277.97,278.64,277.97,278.44,13480.0,248.2163,248.8145,248.2163,248.6359,13480.0
2020-07-14 15:25:00,278.43,278.94,278.33,278.77,17026.0,248.627,249.0824,248.5377,248.9306,17026.0
2020-07-14 15:30:00,278.84,279.59,278.77,279.55,11372.0,248.9931,249.6629,248.9306,249.6271,11372.0
2020-07-14 15:35:00,279.65,280.19,279.47,280.09,9040.0,249.7164,250.1986,249.5557,250.1093,9040.0
2020-07-14 15:40:00,279.96,280.44,279.96,280.16,12618.0,249.9932,250.4219,249.9932,250.1718,12618.0
2020-07-14 15:45:00,280.1,280.91,280.01,280.91,16000.0,250.1183,250.8416,250.0379,250.8416,16000.0
2020-07-14 15:50:00,280.82,280.95,280.07,280.56,35832.0,250.7612,250.8773,250.0915,250.529,35832.0
2020-07-14 15:55:00,280.55,281.55,280.14,281.07,167146.0,250.5201,251.4131,250.154,250.9844,167146.0
2020-07-15 09:30:00,282.75,284.45,282.38,283.92,30238.0,252.4846,254.0026,252.1542,253.5294,30238.0
2020-07-15 09:35:00,284.13,284.6,283.72,284.42,21285.0,253.7169,254.1366,253.3508,253.9759,21285.0
2020-07-15 09:40:00,284.44,284.58,283.69,284.0,6524.0,253.9937,254.1187,253.324,253.6008,6524.0
2020-07-15 09:45:00,283.98,284.11,283.11,283.12,3800.0,253.5829,253.699,252.8061,252.815,3800.0
2020-07-15 09:50:00,283.29,283.51,282.47,282.59,4927.0,252.9668,253.1633,252.2346,252.3417,4927.0
2020-07-15 09:55:00,282.98,283.16,282.33,282.55,7469.0,252.69,252.8507,252.1096,252.306,7469.0
2020-07-15 10:00:00,282.69,282.76,281.99,282.11,3389.0,252.431,252.4935,251.806,251.9131,3389.0
2020-07-15 10:05:00,282.24,282.6,281.96,282.53,13202.0,252.0292,252.3507,251.7792,252.2882,13202.0
2020-07-15 10:10:00,282.68,282.96,282.46,282.6,6024.0,252.4221,252.6721,252.2256,252.3507,6024.0
2020-07-15 10:15:00,282.5,283.07,282.47,282.99,5053.0,252.2614,252.7704,252.2346,252.6989,5053.0
2020-07-15 10:20:00,283.39,283.75,283.3,283.42,8549.0,253.0561,253.3776,252.9757,253.0829,8549.0
2020-07-15 10:25:00,283.46,283.6,283.23,283.23,10340.0,253.1186,253.2436,252.9132,252.9132,10340.0
2020-07-15 10:30:00,283.31,283.98,283.31,283.67,6859.0,252.9847,253.5829,252.9847,253.3061,6859.0
2020-07-15 10:35:00,283.62,284.16,283.61,284.16,5257.0,253.2615,253.7437,253.2526,253.7437,5257.0
2020-07-15 10:40:00,284.12,284.17,284.0,284.14,2482.0,253.708,253.7526,253.6008,253.7258,2482.0
2020-07-15 10:45:00,283.99,284.09,283.63,283.87,5582.0,253.5919,253.6812,253.2704,253.4847,5582.0
2020-07-15 10:50:00,283.84,284.29,283.76,284.22,4208.0,253.4579,253.8598,253.3865,253.7973,4208.0
2020-07-15 10:55:00,284.17,284.2,283.8,283.97,8405.0,253.7526,253.7794,253.4222,253.574,8405.0
2020-07-15 11:00:00,284.09,284.29,283.69,283.8,4369.0,253.6812,253.8598,253.324,253.4222,4369.0
2020-07-15 11:05:00,283.76,283.9,283.46,283.83,7002.0,253.3865,253.5115,253.1186,253.449,7002.0
2020-07-15 11:10:00,284.0,284.0,283.56,283.91,10138.0,253.6008,253.6008,253.2079,253.5204,10138.0
2020-07-15 11:15:00,284.0,284.12,283.64,283.78,4427.0,253.6008,253.708,253.2793,253.4044,4427.0
2020-07-15 11:20:00,283.78,284.08,283.45,283.94,6324.0,253.4044,253.6722,253.1097,253.5472,6324.0
2020-07-15 11:25:00,284.18,284.9,284.01,284.88,6539.0,253.7615,254.4045,253.6097,254.3866,6539.0
2020-07-15 11:30:00,284.98,285.3,284.75,285.14,7573.0,254.4759,254.7617,254.2705,254.6188,7573.0
2020-07-15 11:35:00,285.09,285.09,283.99,284.06,9964.0,254.5741,254.5741,253.5919,253.6544,9964.0
2020-07-15 11:40:00,283.82,284.16,283.62,283.81,3730.0,253.4401,253.7437,253.2615,253.4311,3730.0
2020-07-15 11:45:00,283.94,283.95,283.55,283.67,4211.0,253.5472,253.5562,253.199,253.3061,4211.0
2020-07-15 11:50:00,283.67,284.0,283.61,283.8,6940.0,253.3061,253.6008,253.2526,253.4222,6940.0
2020-07-15 11:55:00,283.93,283.97,283.11,283.11,4821.0,253.5383,253.574,252.8061,252.8061,4821.0
2020-07-15 12:00:00,282.96,283.04,282.49,282.74,4932.0,252.6721,252.7436,252.2524,252.4757,4932.0
2020-07-15 12:05:00,282.79,283.31,282.79,283.19,5478.0,252.5203,252.9847,252.5203,252.8775,5478.0
2020-07-15 12:10:00,283.0,283.12,282.29,283.0,6652.0,252.7078,252.815,252.0738,252.7078,6652.0
2020-07-15 12:15:00,283.06,283.39,282.99,283.2,9397.0,252.7614,253.0561,252.6989,252.8864,9397.0
2020-07-15 12:20:00,283.25,283.67,283.2,283.24,7252.0,252.9311,253.3061,252.8864,252.9222,7252.0
2020-07-15 12:25:00,283.31,283.71,283.15,283.71,6878.0,252.9847,253.3418,252.8418,253.3418,6878.0
2020-07-15 12:30:00,283.63,283.63,282.72,282.83,6777.0,253.2704,253.2704,252.4578,252.556,6777.0
2020-07-15 12:35:00,282.78,283.14,282.47,282.54,5248.0,252.5114,252.8329,252.2346,252.2971,5248.0
2020-07-15 12:40:00,282.67,282.91,282.55,282.88,17373.0,252.4132,252.6275,252.306,252.6007,17373.0
2020-07-15 12:45:00,282.88,283.32,282.75,282.94,6357.0,252.6007,252.9936,252.4846,252.6543,6357.0
2020-07-15 12:50:00,282.92,283.06,282.82,282.92,5662.0,252.6364,252.7614,252.5471,252.6364,5662.0
2020-07-15 12:55:00,282.84,283.06,282.72,282.85,4118.0,252.565,252.7614,252.4578,252.5739,4118.0
2020-07-15 13:00:00,282.9,283.25,282.74,282.74,4603.0,252.6186,252.9311,252.4757,252.4757,4603.0
2020-07-15 13:05:00,282.68,283.05,282.38,282.91,9172.0,252.4221,252.7525,252.1542,252.6275,9172.0
2020-07-15 13:10:00,283.16,283.16,282.7,282.74,5133.0,252.8507,252.8507,252.44,252.4757,5133.0
2020-07-15 13:15:00,282.66,282.74,282.54,282.54,4131.0,252.4042,252.4757,252.2971,252.2971,4131.0
2020-07-15 13:20:00,282.56,282.71,282.34,282.37,19236.0,252.3149,252.4489,252.1185,252.1453,19236.0
2020-07-15 13:25:00,282.39,282.47,281.98,282.47,4552.0,252.1631,252.2346,251.797,252.2346,4552.0
2020-07-15 13:30:00,282.47,282.47,281.98,282.02,13648.0,252.2346,252.2346,251.797,251.8327,13648.0
2020-07-15 13:35:00,282.07,282.29,281.91,281.94,10489.0,251.8774,252.0738,251.7345,251.7613,10489.0
2020-07-15 13:40:00,281.88,282.09,281.74,281.74,8285.0,251.7077,251.8953,251.5827,251.5827,8285.0
2020-07-15 13:45:00,281.86,282.05,281.65,281.66,3927.0,251.6899,251.8595,251.5024,251.5113,3927.0
2020-07-15 13:50:00,281.56,281.81,281.48,281.52,3483.0,251.422,251.6452,251.3505,251.3863,3483.0
2020-07-15 13:55:00,281.59,281.64,281.35,281.57,7658.0,251.4488,251.4934,251.2345,251.4309,7658.0
2020-07-15 14:00:00,281.52,282.15,281.3,281.92,16071.0,251.3863,251.9488,251.1898,251.7435,16071.0
2020-07-15 14:05:00,281.77,281.93,281.43,281.43,4812.0,251.6095,251.7524,251.3059,251.3059,4812.0
2020-07-15 14:10:00,281.49,282.01,281.48,282.0,15499.0,251.3595,251.8238,251.3505,251.8149,15499.0
2020-07-15 14:15:00,282.01,282.18,281.94,281.97,5752.0,251.8238,251.9756,251.7613,251.7881,5752.0
2020-07-15 14:20:00,281.87,281.98,281.66,281.86,2917.0,251.6988,251.797,251.5113,251.6899,2917.0
2020-07-15 14:25:00,281.86,282.31,281.72,282.14,7248.0,251.6899,252.0917,251.5649,251.9399,7248.0
2020-07-15 14:30:00,282.14,282.32,282.14,282.28,5504.0,251.9399,252.1006,251.9399,252.0649,5504.0
2020-07-15 14:35:00,282.17,282.17,281.8,282.0,4425.0,251.9667,251.9667,251.6363,251.8149,4425.0
2020-07-15 14:40:00,282.05,282.2,281.93,281.93,4468.0,251.8595,251.9935,251.7524,251.7524,4468.0
2020-07-15 14:45:00,281.94,282.04,281.87,281.9,3288.0,251.7613,251.8506,251.6988,251.7256,3288.0
2020-07-15 14:50:00,281.86,281.86,281.46,281.56,7462.0,251.6899,251.6899,251.3327,251.422,7462.0
2020-07-15 14:55:00,281.42,281.83,281.42,281.66,5596.0,251.297,251.6631,251.297,251.5113,5596.0
2020-07-15 15:00:00,281.72,281.87,281.21,281.42,6182.0,251.5649,251.6988,251.1094,251.297,6182.0
2020-07-15 15:05:00,281.32,281.48,281.13,281.46,5557.0,251.2077,251.3505,251.038,251.3327,5557.0
2020-07-15 15:10:00,281.32,281.53,281.19,281.3,4386.0,251.2077,251.3952,251.0916,251.1898,4386.0
2020-07-15 15:15:00,281.35,281.86,281.1,281.81,38673.0,251.2345,251.6899,251.0112,251.6452,38673.0
2020-07-15 15:20:00,281.88,282.0,281.24,281.51,44221.0,251.7077,251.8149,251.1362,251.3773,44221.0
2020-07-15 15:25:00,281.45,282.07,281.42,282.04,56792.0,251.3238,251.8774,251.297,251.8506,56792.0
2020-07-15 15:30:00,281.98,282.5,281.89,282.32,10288.0,251.797,252.2614,251.7167,252.1006,10288.0
2020-07-15 15:35:00,282.41,282.85,282.26,282.8,12347.0,252.181,252.5739,252.0471,252.5293,12347.0
2020-07-15 15:40:00,282.75,282.93,282.52,282.82,11782.0,252.4846,252.6453,252.2792,252.5471,11782.0
2020-07-15 15:45:00,282.7,283.27,282.7,283.12,30577.0,252.44,252.9489,252.44,252.815,30577.0
2020-07-15 15:50:00,282.88,282.88,282.15,282.22,29710.0,252.6007,252.6007,251.9488,252.0113,29710.0
2020-07-15 15:55:00,282.17,282.75,281.79,281.96,85096.0,251.9667,252.4846,251.6274,251.7792,85096.0
2020-07-16 09:30:00,283.18,284.68,282.76,284.64,21592.0,252.8686,254.208,252.4935,254.1723,21592.0
2020-07-16 09:35:00,284.32,284.86,284.27,284.81,10572.0,253.8866,254.3688,253.8419,254.3241,10572.0
2020-07-16 09:40:00,284.43,285.23,284.1,285.03,3631.0,253.9848,254.6991,253.6901,254.5206,3631.0
2020-07-16 09:45:00,285.04,285.09,284.17,284.17,15477.0,254.5295,254.5741,253.7526,253.7526,15477.0
2020-07-16 09:50:00,283.92,284.72,283.73,284.54,18493.0,253.5294,254.2437,253.3597,254.083,18493.0
2020-07-16 09:55:00,284.42,285.03,284.23,284.5,18022.0,253.9759,254.5206,253.8062,254.0473,18022.0
2020-07-16 10:00:00,284.56,285.05,284.41,284.79,19090.0,254.1009,254.5384,253.9669,254.3062,19090.0
2020-07-16 10:05:00,284.77,284.98,284.61,284.76,11655.0,254.2884,254.4759,254.1455,254.2795,11655.0
2020-07-16 10:10:00,284.82,285.24,284.73,285.19,8967.0,254.333,254.7081,254.2527,254.6634,8967.0
2020-07-16 10:15:00,285.19,286.35,285.18,285.96,7956.0,254.6634,255.6993,254.6545,255.351,7956.0
2020-07-16 10:20:00,285.87,286.43,285.77,286.14,3786.0,255.2706,255.7707,255.1813,255.5117,3786.0
2020-07-16 10:25:00,286.2,286.38,285.66,286.16,5145.0,255.5653,255.7261,255.0831,255.5296,5145.0
2020-07-16 10:30:00,286.13,286.2,285.78,286.0,9021.0,255.5028,255.5653,255.1903,255.3867,9021.0
2020-07-16 10:35:00,286.12,286.2,285.45,285.6,4817.0,255.4939,255.5653,254.8956,255.0295,4817.0
2020-07-16 10:40:00,285.54,285.91,285.47,285.75,3968.0,254.976,255.3064,254.9135,255.1635,3968.0
2020-07-16 10:45:00,285.81,286.32,285.77,286.24,9660.0,255.2171,255.6725,255.1813,255.601,9660.0
2020-07-16 10:50:00,286.13,286.14,285.59,285.91,3936.0,255.5028,255.5117,255.0206,255.3064,3936.0
2020-07-16 10:55:00,285.93,285.96,285.57,285.85,4385.0,255.3242,255.351,255.0028,255.2528,4385.0
2020-07-16 11:00:00,285.84,285.93,285.34,285.44,9039.0,255.2439,255.3242,254.7974,254.8867,9039.0
2020-07-16 11:05:00,285.45,286.06,285.45,285.97,10004.0,254.8956,255.4403,254.8956,255.3599,10004.0
2020-07-16 11:10:00,285.76,286.14,285.76,285.96,4032.0,255.1724,255.5117,255.1724,255.351,4032.0
2020-07-16 11:15:00,286.0,286.0,284.93,285.28,10810.0,255.3867,255.3867,254.4313,254.7438,10810.0
2020-07-16 11:20:00,285.51,285.94,285.42,285.75,10185.0,254.9492,255.3332,254.8688,255.1635,10185.0
2020-07-16 11:25:00,285.74,285.87,285.5,285.57,7424.0,255.1546,255.2706,254.9402,255.0028,7424.0
2020-07-16 11:30:00,285.59,285.64,284.8,285.42,49707.0,255.0206,255.0653,254.3152,254.8688,49707.0
2020-07-16 11:35:00,285.43,285.53,285.36,285.46,5517.0,254.8777,254.967,254.8152,254.9045,5517.0
2020-07-16 11:40:00,285.5,285.54,285.03,285.1,4266.0,254.9402,254.976,254.5206,254.5831,4266.0
2020-07-16 11:45:00,285.11,285.32,285.01,285.01,9014.0,254.592,254.7795,254.5027,254.5027,9014.0
2020-07-16 11:50:00,285.18,285.4,285.04,285.4,6896.0,254.6545,254.851,254.5295,254.851,6896.0
2020-07-16 11:55:00,285.32,285.61,285.3,285.53,6043.0,254.7795,255.0385,254.7617,254.967,6043.0
2020-07-16 12:00:00,285.52,286.53,285.46,286.42,4735.0,254.9581,255.86,254.9045,255.7618,4735.0
2020-07-16 12:05:00,286.38,286.52,286.18,286.45,3101.0,255.7261,255.8511,255.5475,255.7886,3101.0
2020-07-16 12:10:00,286.46,286.48,285.57,285.69,11139.0,255.7975,255.8154,255.0028,255.1099,11139.0
2020-07-16 12:15:00,285.64,285.74,285.12,285.12,9747.0,255.0653,255.1546,254.6009,254.6009,9747.0
2020-07-16 12:20:00,285.12,285.22,284.99,285.07,17597.0,254.6009,254.6902,254.4848,254.5563,17597.0
2020-07-16 12:25:00,285.08,285.33,285.02,285.26,22449.0,254.5652,254.7884,254.5116,254.7259,22449.0
2020-07-16 12:30:00,285.25,285.35,284.99,285.3,11916.0,254.717,254.8063,254.4848,254.7617,11916.0
2020-07-16 12:35:00,285.32,285.38,285.01,285.01,23151.0,254.7795,254.8331,254.5027,254.5027,23151.0
2020-07-16 12:40:00,285.04,285.23,285.03,285.18,15572.0,254.5295,254.6991,254.5206,254.6545,15572.0
2020-07-16 12:45:00,285.21,285.33,285.18,285.3,10813.0,254.6813,254.7884,254.6545,254.7617,10813.0
2020-07-16 12:50:00,285.3,285.3,283.93,284.18,18576.0,254.7617,254.7617,253.5383,253.7615,18576.0
2020-07-16 12:55:00,284.23,284.23,283.35,283.63,11542.0,253.8062,253.8062,253.0204,253.2704,11542.0
2020-07-16 13:00:00,283.62,284.3,283.56,284.23,10832.0,253.2615,253.8687,253.2079,253.8062,10832.0
2020-07-16 13:05:00,284.22,284.26,283.82,283.83,16167.0,253.7973,253.833,253.4401,253.449,16167.0
2020-07-16 13:10:00,283.86,284.42,283.78,284.42,10973.0,253.4758,253.9759,253.4044,253.9759,10973.0
2020-07-16 13:15:00,284.43,285.24,284.43,285.18,6399.0,253.9848,254.7081,253.9848,254.6545,6399.0
2020-07-16 13:20:00,285.18,285.33,285.18,285.32,3408.0,254.6545,254.7884,254.6545,254.7795,3408.0
2020-07-16 13:25:00,285.2,285.22,285.03,285.13,3093.0,254.6724,254.6902,254.5206,254.6099,3093.0
2020-07-16 13:30:00,285.16,285.45,284.2,284.38,14252.0,254.6366,254.8956,253.7794,253.9401,14252.0
2020-07-16 13:35:00,284.38,285.19,284.38,285.09,3583.0,253.9401,254.6634,253.9401,254.5741,3583.0
2020-07-16 13:40:00,285.1,285.13,284.57,284.68,8488.0,254.5831,254.6099,254.1098,254.208,8488.0
2020-07-16 13:45:00,284.59,285.14,284.59,285.14,3035.0,254.1277,254.6188,254.1277,254.6188,3035.0
2020-07-16 13:50:00,284.99,285.09,284.87,284.99,5585.0,254.4848,254.5741,254.3777,254.4848,5585.0
2020-07-16 13:55:00,285.01,285.11,284.88,285.11,8587.0,254.5027,254.592,254.3866,254.592,8587.0
2020-07-16 14:00:00,285.15,285.37,285.07,285.09,3704.0,254.6277,254.8242,254.5563,254.5741,3704.0
2020-07-16 14:05:00,285.08,285.85,285.02,285.81,25112.0,254.5652,255.2528,254.5116,255.2171,25112.0
2020-07-16 14:10:00,285.81,285.81,285.62,285.73,4160.0,255.2171,255.2171,255.0474,255.1456,4160.0
2020-07-16 14:15:00,285.74,286.41,285.74,286.14,5712.0,255.1546,255.7528,255.1546,255.5117,5712.0
2020-07-16 14:20:00,286.07,286.32,286.07,286.22,4924.0,255.4492,255.6725,255.4492,255.5832,4924.0
2020-07-16 14:25:00,286.12,286.12,285.74,285.86,4036.0,255.4939,255.4939,255.1546,255.2617,4036.0
2020-07-16 14:30:00,285.89,286.43,285.89,286.35,5445.0,255.2885,255.7707,255.2885,255.6993,5445.0
2020-07-16 14:35:00,286.29,286.46,286.19,286.24,3666.0,255.6457,255.7975,255.5564,255.601,3666.0
2020-07-16 14:40:00,286.43,286.6,286.35,286.36,26157.0,255.7707,255.9225,255.6993,255.7082,26157.0
2020-07-16 14:45:00,286.27,286.34,286.0,286.0,8060.0,255.6278,255.6903,255.3867,255.3867,8060.0
2020-07-16 14:50:00,286.11,286.2,285.61,286.02,59875.0,255.485,255.5653,255.0385,255.4046,59875.0
2020-07-16 14:55:00,285.97,286.06,285.33,285.44,3512.0,255.3599,255.4403,254.7884,254.8867,3512.0
2020-07-16 15:00:00,285.49,285.73,285.43,285.61,7794.0,254.9313,255.1456,254.8777,255.0385,7794.0
2020-07-16 15:05:00,285.49,285.7,285.49,285.62,5700.0,254.9313,255.1188,254.9313,255.0474,5700.0
2020-07-16 15:10:00,285.61,285.74,285.44,285.66,17547.0,255.0385,255.1546,254.8867,255.0831,17547.0
2020-07-16 15:15:00,285.7,285.98,285.64,285.98,9808.0,255.1188,255.3689,255.0653,255.3689,9808.0
2020-07-16 15:20:00,286.03,286.16,285.81,285.97,6300.0,255.4135,255.5296,255.2171,255.3599,6300.0
2020-07-16 15:25:00,285.96,287.46,285.89,286.87,44811.0,255.351,256.6905,255.2885,256.1636,44811.0
2020-07-16 15:30:00,286.87,287.15,286.81,287.05,6562.0,256.1636,256.4136,256.11,256.3243,6562.0
2020-07-16 15:35:00,287.01,287.76,287.01,287.64,17859.0,256.2886,256.9583,256.2886,256.8512,17859.0
2020-07-16 15:40:00,287.61,288.0,287.3,287.31,47962.0,256.8244,257.1727,256.5476,256.5565,47962.0
2020-07-16 15:45:00,287.4,287.49,287.15,287.28,38077.0,256.6369,256.7172,256.4136,256.5297,38077.0
2020-07-16 15:50:00,287.33,287.38,287.03,287.15,32938.0,256.5744,256.619,256.3065,256.4136,32938.0
2020-07-16 15:55:00,287.21,287.58,286.88,287.16,61409.0,256.4672,256.7976,256.1725,256.4226,61409.0
2020-07-17 09:30:00,289.0,289.98,288.03,288.73,55260.0,258.0656,258.9407,257.1994,257.8245,55260.0
2020-07-17 09:35:00,288.87,289.23,288.14,288.14,9708.0,257.9495,258.271,257.2977,257.2977,9708.0
2020-07-17 09:40:00,288.0,288.45,287.62,288.1,6330.0,257.1727,257.5745,256.8333,257.2619,6330.0
2020-07-17 09:45:00,288.2,289.11,288.2,289.11,5209.0,257.3512,258.1638,257.3512,258.1638,5209.0
2020-07-17 09:50:00,289.38,289.72,289.34,289.67,5455.0,258.4049,258.7085,258.3692,258.6639,5455.0
2020-07-17 09:55:00,289.57,290.4,289.49,290.14,10196.0,258.5746,259.3158,258.5032,259.0836,10196.0
2020-07-17 10:00:00,290.16,290.54,289.84,290.3,18071.0,259.1014,259.4408,258.8157,259.2265,18071.0
2020-07-17 10:05:00,290.59,290.9,290.38,290.78,9863.0,259.4854,259.7622,259.2979,259.6551,9863.0
2020-07-17 10:10:00,290.97,291.24,290.93,291.01,5582.0,259.8247,260.0658,259.789,259.8605,5582.0
2020-07-17 10:15:00,291.01,291.07,290.56,290.74,7352.0,259.8605,259.914,259.4586,259.6194,7352.0
2020-07-17 10:20:00,290.58,291.15,290.58,290.73,9698.0,259.4765,259.9855,259.4765,259.6104,9698.0
2020-07-17 10:25:00,290.72,290.73,290.36,290.69,9483.0,259.6015,259.6104,259.28,259.5747,9483.0
2020-07-17 10:30:00,290.73,291.19,290.65,291.02,48499.0,259.6104,260.0212,259.539,259.8694,48499.0
2020-07-17 10:35:00,290.98,291.46,290.83,291.4,6346.0,259.8337,260.2623,259.6997,260.2087,6346.0
2020-07-17 10:40:00,291.41,291.7,291.26,291.35,3586.0,260.2176,260.4766,260.0837,260.1641,3586.0
2020-07-17 10:45:00,291.29,291.56,291.13,291.13,4933.0,260.1105,260.3516,259.9676,259.9676,4933.0
2020-07-17 10:50:00,291.0,291.33,290.97,291.32,5344.0,259.8515,260.1462,259.8247,260.1373,5344.0
2020-07-17 10:55:00,291.32,291.56,291.12,291.12,6225.0,260.1373,260.3516,259.9587,259.9587,6225.0
2020-07-17 11:00:00,291.03,291.28,291.0,291.06,5314.0,259.8783,260.1016,259.8515,259.9051,5314.0
2020-07-17 11:05:00,291.08,291.3,290.9,291.08,6200.0,259.923,260.1194,259.7622,259.923,6200.0
2020-07-17 11:10:00,291.12,291.28,290.92,291.13,3724.0,259.9587,260.1016,259.7801,259.9676,3724.0
2020-07-17 11:15:00,291.1,291.16,290.71,290.83,7308.0,259.9408,259.9944,259.5926,259.6997,7308.0
2020-07-17 11:20:00,290.88,290.94,290.36,290.59,8600.0,259.7444,259.798,259.28,259.4854,8600.0
2020-07-17 11:25:00,290.55,290.81,290.3,290.81,9740.0,259.4497,259.6819,259.2265,259.6819,9740.0
2020-07-17 11:30:00,290.79,291.2,290.73,291.05,5438.0,259.664,260.0301,259.6104,259.8962,5438.0
2020-07-17 11:35:00,291.04,291.12,290.72,291.0,6337.0,259.8873,259.9587,259.6015,259.8515,6337.0
2020-07-17 11:40:00,291.04,291.07,290.92,291.02,4055.0,259.8873,259.914,259.7801,259.8694,4055.0
2020-07-17 11:45:00,291.06,291.27,290.98,291.27,3962.0,259.9051,260.0926,259.8337,260.0926,3962.0
2020-07-17 11:50:00,291.24,291.75,291.2,291.72,4264.0,260.0658,260.5213,260.0301,260.4945,4264.0
2020-07-17 11:55:00,291.71,291.71,291.5,291.59,2800.0,260.4855,260.4855,260.298,260.3784,2800.0
2020-07-17 12:00:00,291.53,291.73,291.43,291.69,2874.0,260.3248,260.5034,260.2355,260.4677,2874.0
2020-07-17 12:05:00,291.71,291.94,291.64,291.81,5691.0,260.4855,260.6909,260.423,260.5748,5691.0
2020-07-17 12:10:00,291.93,292.17,291.9,291.98,4003.0,260.682,260.8963,260.6552,260.7266,4003.0
2020-07-17 12:15:00,291.98,292.01,291.66,291.68,4141.0,260.7266,260.7534,260.4409,260.4587,4141.0
2020-07-17 12:20:00,291.67,292.01,291.67,291.97,3636.0,260.4498,260.7534,260.4498,260.7177,3636.0
2020-07-17 12:25:00,291.98,291.98,291.57,291.6,5939.0,260.7266,260.7266,260.3605,260.3873,5939.0
2020-07-17 12:30:00,291.65,291.86,291.64,291.85,3078.0,260.432,260.6195,260.423,260.6105,3078.0
2020-07-17 12:35:00,291.84,291.95,291.79,291.94,3759.0,260.6016,260.6998,260.557,260.6909,3759.0
2020-07-17 12:40:00,291.93,292.01,291.69,291.69,3595.0,260.682,260.7534,260.4677,260.4677,3595.0
2020-07-17 12:45:00,291.7,291.7,291.44,291.44,4425.0,260.4766,260.4766,260.2444,260.2444,4425.0
2020-07-17 12:50:00,291.47,291.56,291.44,291.55,3058.0,260.2712,260.3516,260.2444,260.3427,3058.0
2020-07-17 12:55:00,291.53,291.55,291.22,291.35,8049.0,260.3248,260.3427,260.048,260.1641,8049.0
2020-07-17 13:00:00,291.42,291.71,291.28,291.71,2600.0,260.2266,260.4855,260.1016,260.4855,2600.0
2020-07-17 13:05:00,291.66,291.91,291.64,291.83,4525.0,260.4409,260.6641,260.423,260.5927,4525.0
2020-07-17 13:10:00,291.88,291.98,291.53,291.62,7204.0,260.6373,260.7266,260.3248,260.4052,7204.0
2020-07-17 13:15:00,291.62,291.69,291.33,291.63,10113.0,260.4052,260.4677,260.1462,260.4141,10113.0
2020-07-17 13:20:00,291.6,292.05,291.52,291.92,6585.0,260.3873,260.7891,260.3159,260.6731,6585.0
2020-07-17 13:25:00,291.97,291.98,291.55,291.57,5626.0,260.7177,260.7266,260.3427,260.3605,5626.0
2020-07-17 13:30:00,291.66,291.91,291.56,291.56,4475.0,260.4409,260.6641,260.3516,260.3516,4475.0
2020-07-17 13:35:00,291.65,291.9,291.65,291.68,3851.0,260.432,260.6552,260.432,260.4587,3851.0
2020-07-17 13:40:00,291.73,292.18,291.73,292.14,3185.0,260.5034,260.9052,260.5034,260.8695,3185.0
2020-07-17 13:45:00,292.16,292.22,291.99,292.22,3175.0,260.8874,260.9409,260.7356,260.9409,3175.0
2020-07-17 13:50:00,292.22,292.51,292.16,292.44,5033.0,260.9409,261.1999,260.8874,261.1374,5033.0
2020-07-17 13:55:00,292.43,292.64,292.36,292.46,6391.0,261.1285,261.316,261.066,261.1553,6391.0
2020-07-17 14:00:00,292.49,292.78,292.48,292.74,4790.0,261.182,261.441,261.1731,261.4053,4790.0
2020-07-17 14:05:00,292.73,292.82,292.66,292.77,4347.0,261.3964,261.4767,261.3338,261.4321,4347.0
2020-07-17 14:10:00,292.77,292.82,292.66,292.74,14650.0,261.4321,261.4767,261.3338,261.4053,14650.0
2020-07-17 14:15:00,292.78,292.92,292.69,292.88,6181.0,261.441,261.566,261.3606,261.5303,6181.0
2020-07-17 14:20:00,292.92,292.98,292.77,292.89,5198.0,261.566,261.6196,261.4321,261.5392,5198.0
2020-07-17 14:25:00,292.88,292.88,292.69,292.87,5422.0,261.5303,261.5303,261.3606,261.5214,5422.0
2020-07-17 14:30:00,292.87,292.92,292.53,292.54,7830.0,261.5214,261.566,261.2178,261.2267,7830.0
2020-07-17 14:35:00,292.51,292.52,292.07,292.08,8143.0,261.1999,261.2088,260.807,260.8159,8143.0
2020-07-17 14:40:00,292.08,292.85,292.08,292.8,9698.0,260.8159,261.5035,260.8159,261.4589,9698.0
2020-07-17 14:45:00,292.86,293.37,292.79,293.28,12208.0,261.5124,261.9678,261.4499,261.8875,12208.0
2020-07-17 14:50:00,293.32,293.99,293.32,293.99,5010.0,261.9232,262.5215,261.9232,262.5215,5010.0
2020-07-17 14:55:00,294.06,294.06,293.85,293.92,7320.0,262.584,262.584,262.3965,262.459,7320.0
2020-07-17 15:00:00,293.88,294.3,293.81,294.27,12702.0,262.4233,262.7983,262.3608,262.7715,12702.0
2020-07-17 15:05:00,294.22,294.56,294.11,294.42,9114.0,262.7269,263.0305,262.6286,262.9055,9114.0
2020-07-17 15:10:00,294.37,294.45,294.11,294.11,26228.0,262.8608,262.9322,262.6286,262.6286,26228.0
2020-07-17 15:15:00,294.24,294.26,293.87,294.19,8160.0,262.7447,262.7626,262.4143,262.7001,8160.0
2020-07-17 15:20:00,294.21,294.45,294.16,294.34,7891.0,262.7179,262.9322,262.6733,262.834,7891.0
2020-07-17 15:25:00,294.38,294.43,294.17,294.24,11012.0,262.8697,262.9144,262.6822,262.7447,11012.0
2020-07-17 15:30:00,294.25,294.91,294.11,294.91,11041.0,262.7537,263.343,262.6286,263.343,11041.0
2020-07-17 15:35:00,294.94,295.08,294.65,294.93,16519.0,263.3698,263.4948,263.1108,263.3609,16519.0
2020-07-17 15:40:00,295.02,295.1,294.69,294.96,16097.0,263.4412,263.5127,263.1466,263.3877,16097.0
2020-07-17 15:45:00,294.96,295.37,294.58,295.0,22455.0,263.3877,263.7538,263.0483,263.4234,22455.0
2020-07-17 15:50:00,294.93,294.93,293.59,293.59,27432.0,263.3609,263.3609,262.1643,262.1643,27432.0
2020-07-17 15:55:00,293.57,294.3,293.56,294.0,117442.0,262.1464,262.7983,262.1375,262.5304,117442.0
2020-07-20 09:30:00,293.46,294.54,292.74,293.78,19784.0,262.0482,263.0126,261.4053,262.334,19784.0
2020-07-20 09:35:00,294.5,294.5,292.76,292.76,8713.0,262.9769,262.9769,261.4231,261.4231,8713.0
2020-07-20 09:40:00,292.77,292.95,292.36,292.88,6086.0,261.4321,261.5928,261.066,261.5303,6086.0
2020-07-20 09:45:00,292.58,292.64,292.19,292.53,12194.0,261.2624,261.316,260.9142,261.2178,12194.0
2020-07-20 09:50:00,292.32,293.34,292.0,293.08,10356.0,261.0302,261.9411,260.7445,261.7089,10356.0
2020-07-20 09:55:00,293.02,293.02,292.01,292.04,9711.0,261.6553,261.6553,260.7534,260.7802,9711.0
2020-07-20 10:00:00,292.24,292.77,291.82,292.67,11851.0,260.9588,261.4321,260.5838,261.3428,11851.0
2020-07-20 10:05:00,292.69,292.99,292.58,292.98,8865.0,261.3606,261.6285,261.2624,261.6196,8865.0
2020-07-20 10:10:00,292.82,293.62,292.65,293.55,8682.0,261.4767,262.1911,261.3249,262.1286,8682.0
2020-07-20 10:15:00,293.62,294.25,293.45,294.23,5682.0,262.1911,262.7537,262.0393,262.7358,5682.0
2020-07-20 10:20:00,294.36,294.39,293.9,294.3,6632.0,262.8519,262.8787,262.4411,262.7983,6632.0
2020-07-20 10:25:00,294.23,294.47,294.16,294.46,5676.0,262.7358,262.9501,262.6733,262.9412,5676.0
2020-07-20 10:30:00,294.54,295.0,294.44,294.88,4761.0,263.0126,263.4234,262.9233,263.3162,4761.0
2020-07-20 10:35:00,294.96,295.33,294.86,295.24,6907.0,263.3877,263.7181,263.2984,263.6377,6907.0
2020-07-20 10:40:00,295.33,295.9,295.33,295.61,8424.0,263.7181,264.227,263.7181,263.9681,8424.0
2020-07-20 10:45:00,295.5,295.71,295.3,295.39,3100.0,263.8699,264.0574,263.6913,263.7716,3100.0
2020-07-20 10:50:00,295.3,295.34,294.83,294.96,4099.0,263.6913,263.727,263.2716,263.3877,4099.0
2020-07-20 10:55:00,295.2,295.2,294.55,294.63,4565.0,263.602,263.602,263.0215,263.093,4565.0
2020-07-20 11:00:00,294.55,295.07,294.51,295.0,9874.0,263.0215,263.4859,262.9858,263.4234,9874.0
2020-07-20 11:05:00,294.92,294.92,293.89,293.97,4930.0,263.3519,263.3519,262.4322,262.5036,4930.0
2020-07-20 11:10:00,293.83,293.98,293.43,293.43,7149.0,262.3786,262.5126,262.0214,262.0214,7149.0
2020-07-20 11:15:00,293.45,293.69,293.11,293.11,10966.0,262.0393,262.2536,261.7357,261.7357,10966.0
2020-07-20 11:20:00,293.18,293.41,292.8,292.87,25632.0,261.7982,262.0036,261.4589,261.5214,25632.0
2020-07-20 11:25:00,292.9,293.06,292.35,292.39,6736.0,261.5482,261.691,261.057,261.0927,6736.0
2020-07-20 11:30:00,292.22,292.35,292.1,292.27,10146.0,260.9409,261.057,260.8338,260.9856,10146.0
2020-07-20 11:35:00,292.39,292.44,292.06,292.18,11422.0,261.0927,261.1374,260.7981,260.9052,11422.0
2020-07-20 11:40:00,292.2,292.34,292.01,292.25,7658.0,260.9231,261.0481,260.7534,260.9677,7658.0
2020-07-20 11:45:00,292.23,292.36,291.69,291.79,4354.0,260.9499,261.066,260.4677,260.557,4354.0
2020-07-20 11:50:00,291.92,292.47,291.9,291.9,6268.0,260.6731,261.1642,260.6552,260.6552,6268.0
2020-07-20 11:55:00,291.81,292.09,291.74,291.74,3945.0,260.5748,260.8249,260.5123,260.5123,3945.0
2020-07-20 12:00:00,291.73,291.79,291.23,291.23,8076.0,260.5034,260.557,260.0569,260.0569,8076.0
2020-07-20 12:05:00,291.32,291.85,291.32,291.85,2088.0,260.1373,260.6105,260.1373,260.6105,2088.0
2020-07-20 12:10:00,291.85,292.23,291.84,292.11,4777.0,260.6105,260.9499,260.6016,260.8427,4777.0
2020-07-20 12:15:00,292.02,292.02,291.58,291.58,3140.0,260.7624,260.7624,260.3694,260.3694,3140.0
2020-07-20 12:20:00,291.56,291.72,291.46,291.57,2883.0,260.3516,260.4945,260.2623,260.3605,2883.0
2020-07-20 12:25:00,291.59,291.59,291.05,291.22,6047.0,260.3784,260.3784,259.8962,260.048,6047.0
2020-07-20 12:30:00,291.23,291.64,291.2,291.6,2349.0,260.0569,260.423,260.0301,260.3873,2349.0
2020-07-20 12:35:00,291.59,291.74,291.49,291.62,2400.0,260.3784,260.5123,260.2891,260.4052,2400.0
2020-07-20 12:40:00,291.63,292.07,291.6,292.0,9025.0,260.4141,260.807,260.3873,260.7445,9025.0
2020-07-20 12:45:00,292.05,292.21,291.57,291.58,9773.0,260.7891,260.932,260.3605,260.3694,9773.0
2020-07-20 12:50:00,291.5,292.06,291.4,292.06,8087.0,260.298,260.7981,260.2087,260.7981,8087.0
2020-07-20 12:55:00,291.99,292.14,291.88,291.95,6117.0,260.7356,260.8695,260.6373,260.6998,6117.0
2020-07-20 13:00:00,291.85,291.87,291.3,291.3,3610.0,260.6105,260.6284,260.1194,260.1194,3610.0
2020-07-20 13:05:00,291.18,291.18,290.85,290.85,3860.0,260.0123,260.0123,259.7176,259.7176,3860.0
2020-07-20 13:10:00,290.86,290.95,290.68,290.81,2808.0,259.7265,259.8069,259.5658,259.6819,2808.0
2020-07-20 13:15:00,290.76,290.76,290.41,290.42,5725.0,259.6372,259.6372,259.3247,259.3336,5725.0
2020-07-20 13:20:00,290.37,290.52,289.87,289.87,5789.0,259.289,259.4229,258.8425,258.8425,5789.0
2020-07-20 13:25:00,289.88,290.06,289.7,289.8,4601.0,258.8514,259.0121,258.6907,258.78,4601.0
2020-07-20 13:30:00,289.91,289.93,289.34,289.34,4398.0,258.8782,258.8961,258.3692,258.3692,4398.0
2020-07-20 13:35:00,289.34,289.54,289.07,289.28,6250.0,258.3692,258.5478,258.1281,258.3156,6250.0
2020-07-20 13:40:00,289.17,289.75,289.17,289.46,2702.0,258.2174,258.7353,258.2174,258.4764,2702.0
2020-07-20 13:45:00,289.27,289.42,288.99,289.25,5335.0,258.3067,258.4407,258.0567,258.2889,5335.0
2020-07-20 13:50:00,289.21,289.6,289.21,289.59,2800.0,258.2531,258.6014,258.2531,258.5925,2800.0
2020-07-20 13:55:00,289.6,289.66,289.4,289.52,6066.0,258.6014,258.655,258.4228,258.53,6066.0
2020-07-20 14:00:00,289.42,289.42,289.08,289.13,3602.0,258.4407,258.4407,258.137,258.1817,3602.0
2020-07-20 14:05:00,288.95,289.07,288.8,288.87,3370.0,258.021,258.1281,257.887,257.9495,3370.0
2020-07-20 14:10:00,288.75,289.04,288.75,288.98,2600.0,257.8424,258.1013,257.8424,258.0478,2600.0
2020-07-20 14:15:00,289.19,289.39,289.11,289.32,3652.0,258.2353,258.4139,258.1638,258.3514,3652.0
2020-07-20 14:20:00,289.3,289.57,289.3,289.44,3508.0,258.3335,258.5746,258.3335,258.4585,3508.0
2020-07-20 14:25:00,289.46,289.63,289.4,289.59,4530.0,258.4764,258.6282,258.4228,258.5925,4530.0
2020-07-20 14:30:00,289.66,289.81,289.5,289.72,8439.0,258.655,258.7889,258.5121,258.7085,8439.0
2020-07-20 14:35:00,289.72,289.74,289.12,289.17,3860.0,258.7085,258.7264,258.1728,258.2174,3860.0
2020-07-20 14:40:00,289.07,289.19,288.76,288.8,4787.0,258.1281,258.2353,257.8513,257.887,4787.0
2020-07-20 14:45:00,288.8,288.84,288.58,288.58,6085.0,257.887,257.9227,257.6906,257.6906,6085.0
2020-07-20 14:50:00,288.56,288.65,288.31,288.34,11668.0,257.6727,257.7531,257.4495,257.4763,11668.0
2020-07-20 14:55:00,288.29,288.43,288.0,288.27,17939.0,257.4316,257.5566,257.1727,257.4137,17939.0
2020-07-20 15:00:00,288.23,288.79,288.23,288.79,4680.0,257.378,257.8781,257.378,257.8781,4680.0
2020-07-20 15:05:00,288.79,289.12,288.79,288.82,4916.0,257.8781,258.1728,257.8781,257.9049,4916.0
2020-07-20 15:10:00,288.81,288.85,288.5,288.71,2610.0,257.8959,257.9317,257.6191,257.8067,2610.0
2020-07-20 15:15:00,288.68,289.43,288.64,289.28,4600.0,257.7799,258.4496,257.7441,258.3156,4600.0
2020-07-20 15:20:00,289.31,289.54,289.08,289.54,5859.0,258.3424,258.5478,258.137,258.5478,5859.0
2020-07-20 15:25:00,289.55,290.12,289.52,289.93,8818.0,258.5567,259.0657,258.53,258.8961,8818.0
2020-07-20 15:30:00,289.85,290.56,289.83,290.56,6976.0,258.8246,259.4586,258.8068,259.4586,6976.0
2020-07-20 15:35:00,290.45,290.46,290.0,290.06,11582.0,259.3604,259.3693,258.9586,259.0121,11582.0
2020-07-20 15:40:00,290.1,290.22,289.75,289.88,7293.0,259.0479,259.155,258.7353,258.8514,7293.0
2020-07-20 15:45:00,289.78,290.71,289.78,290.71,13076.0,258.7621,259.5926,258.7621,259.5926,13076.0
2020-07-20 15:50:00,290.78,290.99,290.31,290.81,23584.0,259.6551,259.8426,259.2354,259.6819,23584.0
2020-07-20 15:55:00,290.8,291.24,290.5,290.87,65450.0,259.6729,260.0658,259.4051,259.7354,65450.0
2020-07-21 09:30:00,291.0,291.88,290.63,291.88,23135.0,259.8515,260.6373,259.5211,260.6373,23135.0
2020-07-21 09:35:00,291.84,292.0,291.0,291.11,4299.0,260.6016,260.7445,259.8515,259.9498,4299.0
2020-07-21 09:40:00,291.07,292.26,290.94,292.05,8827.0,259.914,260.9767,259.798,260.7891,8827.0
2020-07-21 09:45:00,292.01,292.06,291.41,291.76,6596.0,260.7534,260.7981,260.2176,260.5302,6596.0
2020-07-21 09:50:00,291.65,291.74,291.29,291.39,3415.0,260.432,260.5123,260.1105,260.1998,3415.0
2020-07-21 09:55:00,291.39,291.44,290.72,290.72,5479.0,260.1998,260.2444,259.6015,259.6015,5479.0
2020-07-21 10:00:00,290.87,291.15,290.61,291.05,4082.0,259.7354,259.9855,259.5033,259.8962,4082.0
2020-07-21 10:05:00,290.95,291.89,290.95,291.48,8924.0,259.8069,260.6463,259.8069,260.2802,8924.0
2020-07-21 10:10:00,291.57,292.18,291.14,291.15,8028.0,260.3605,260.9052,259.9765,259.9855,8028.0
2020-07-21 10:15:00,291.16,291.62,291.16,291.24,14527.0,259.9944,260.4052,259.9944,260.0658,14527.0
2020-07-21 10:20:00,291.25,291.7,290.91,291.14,6236.0,260.0748,260.4766,259.7712,259.9765,6236.0
2020-07-21 10:25:00,291.09,291.09,290.33,290.51,9099.0,259.9319,259.9319,259.2532,259.414,9099.0
2020-07-21 10:30:00,290.51,291.19,290.51,290.95,6941.0,259.414,260.0212,259.414,259.8069,6941.0
2020-07-21 10:35:00,290.94,291.01,290.58,291.0,1973.0,259.798,259.8605,259.4765,259.8515,1973.0
2020-07-21 10:40:00,291.2,291.35,290.96,291.02,3781.0,260.0301,260.1641,259.8158,259.8694,3781.0
2020-07-21 10:45:00,290.97,291.31,290.88,291.31,2320.0,259.8247,260.1284,259.7444,260.1284,2320.0
2020-07-21 10:50:00,291.18,291.95,291.18,291.8,6200.0,260.0123,260.6998,260.0123,260.5659,6200.0
2020-07-21 10:55:00,291.86,292.11,291.81,291.96,3622.0,260.6195,260.8427,260.5748,260.7088,3622.0
2020-07-21 11:00:00,291.99,292.1,291.75,291.76,6797.0,260.7356,260.8338,260.5213,260.5302,6797.0
2020-07-21 11:05:00,291.67,291.68,291.42,291.48,1400.0,260.4498,260.4587,260.2266,260.2802,1400.0
2020-07-21 11:10:00,291.36,291.36,290.77,291.18,4200.0,260.173,260.173,259.6462,260.0123,4200.0
2020-07-21 11:15:00,291.18,291.44,291.08,291.34,3727.0,260.0123,260.2444,259.923,260.1551,3727.0
2020-07-21 11:20:00,291.25,291.25,290.79,290.91,5807.0,260.0748,260.0748,259.664,259.7712,5807.0
2020-07-21 11:25:00,290.95,291.06,290.75,291.05,4850.0,259.8069,259.9051,259.6283,259.8962,4850.0
2020-07-21 11:30:00,291.09,291.22,290.98,291.22,4532.0,259.9319,260.048,259.8337,260.048,4532.0
2020-07-21 11:35:00,291.22,291.32,290.92,291.07,4616.0,260.048,260.1373,259.7801,259.914,4616.0
2020-07-21 11:40:00,290.98,291.06,290.8,290.96,4081.0,259.8337,259.9051,259.6729,259.8158,4081.0
2020-07-21 11:45:00,291.01,291.01,290.66,290.85,7865.0,259.8605,259.8605,259.5479,259.7176,7865.0
2020-07-21 11:50:00,290.78,290.95,290.59,290.59,4762.0,259.6551,259.8069,259.4854,259.4854,4762.0
2020-07-21 11:55:00,290.47,290.89,290.47,290.89,5916.0,259.3783,259.7533,259.3783,259.7533,5916.0
2020-07-21 12:00:00,290.93,291.09,290.86,290.98,3154.0,259.789,259.9319,259.7265,259.8337,3154.0
2020-07-21 12:05:00,290.99,290.99,290.65,290.65,4265.0,259.8426,259.8426,259.539,259.539,4265.0
2020-07-21 12:10:00,290.58,290.79,290.57,290.71,4971.0,259.4765,259.664,259.4676,259.5926,4971.0
2020-07-21 12:15:00,290.6,290.94,290.6,290.94,6788.0,259.4943,259.798,259.4943,259.798,6788.0
2020-07-21 12:20:00,290.94,291.05,290.77,290.88,5052.0,259.798,259.8962,259.6462,259.7444,5052.0
2020-07-21 12:25:00,290.9,291.11,290.72,290.87,4121.0,259.7622,259.9498,259.6015,259.7354,4121.0
2020-07-21 12:30:00,290.96,291.25,290.86,291.2,3395.0,259.8158,260.0748,259.7265,260.0301,3395.0
2020-07-21 12:35:00,291.14,291.19,290.8,290.85,6108.0,259.9765,260.0212,259.6729,259.7176,6108.0
2020-07-21 12:40:00,290.88,291.29,290.86,291.21,4625.0,259.7444,260.1105,259.7265,260.0391,4625.0
2020-07-21 12:45:00,291.22,291.29,290.98,291.0,3604.0,260.048,260.1105,259.8337,259.8515,3604.0
2020-07-21 12:50:00,291.0,291.0,290.7,290.74,2300.0,259.8515,259.8515,259.5836,259.6194,2300.0
2020-07-21 12:55:00,290.79,290.98,290.74,290.74,3494.0,259.664,259.8337,259.6194,259.6194,3494.0
2020-07-21 13:00:00,290.79,291.12,290.61,291.06,4676.0,259.664,259.9587,259.5033,259.9051,4676.0
2020-07-21 13:05:00,291.02,291.11,290.91,291.06,3570.0,259.8694,259.9498,259.7712,259.9051,3570.0
2020-07-21 13:10:00,291.15,291.36,291.15,291.17,4911.0,259.9855,260.173,259.9855,260.0033,4911.0
2020-07-21 13:15:00,291.15,291.26,291.04,291.23,4736.0,259.9855,260.0837,259.8873,260.0569,4736.0
2020-07-21 13:20:00,291.22,291.36,291.14,291.34,7118.0,260.048,260.173,259.9765,260.1551,7118.0
2020-07-21 13:25:00,291.26,291.45,291.06,291.36,7935.0,260.0837,260.2534,259.9051,260.173,7935.0
2020-07-21 13:30:00,291.44,291.86,291.36,291.75,4479.0,260.2444,260.6195,260.173,260.5213,4479.0
2020-07-21 13:35:00,291.61,291.63,291.55,291.58,2000.0,260.3962,260.4141,260.3427,260.3694,2000.0
2020-07-21 13:40:00,291.56,291.89,291.55,291.71,4770.0,260.3516,260.6463,260.3427,260.4855,4770.0
2020-07-21 13:45:00,291.75,291.95,291.75,291.95,3126.0,260.5213,260.6998,260.5213,260.6998,3126.0
2020-07-21 13:50:00,292.02,292.02,291.45,291.45,4675.0,260.7624,260.7624,260.2534,260.2534,4675.0
2020-07-21 13:55:00,291.44,291.53,291.29,291.39,3417.0,260.2444,260.3248,260.1105,260.1998,3417.0
2020-07-21 14:00:00,291.39,291.65,291.39,291.54,4769.0,260.1998,260.432,260.1998,260.3337,4769.0
2020-07-21 14:05:00,291.55,291.71,291.53,291.61,5284.0,260.3427,260.4855,260.3248,260.3962,5284.0
2020-07-21 14:10:00,291.67,292.16,291.67,292.16,3301.0,260.4498,260.8874,260.4498,260.8874,3301.0
2020-07-21 14:15:00,292.22,292.22,291.7,291.79,3400.0,260.9409,260.9409,260.4766,260.557,3400.0
2020-07-21 14:20:00,291.83,292.57,291.79,292.57,7003.0,260.5927,261.2535,260.557,261.2535,7003.0
2020-07-21 14:25:00,292.53,292.67,292.25,292.44,7403.0,261.2178,261.3428,260.9677,261.1374,7403.0
2020-07-21 14:30:00,292.37,292.45,292.15,292.15,5469.0,261.0749,261.1463,260.8784,260.8784,5469.0
2020-07-21 14:35:00,292.18,292.18,291.85,291.97,3845.0,260.9052,260.9052,260.6105,260.7177,3845.0
2020-07-21 14:40:00,292.06,292.18,291.96,291.97,3509.0,260.7981,260.9052,260.7088,260.7177,3509.0
2020-07-21 14:45:00,291.94,292.06,291.71,291.87,4497.0,260.6909,260.7981,260.4855,260.6284,4497.0
2020-07-21 14:50:00,291.84,291.84,291.29,291.51,6068.0,260.6016,260.6016,260.1105,260.3069,6068.0
2020-07-21 14:55:00,291.5,291.5,291.02,291.09,5867.0,260.298,260.298,259.8694,259.9319,5867.0
2020-07-21 15:00:00,291.04,291.27,291.0,291.03,8192.0,259.8873,260.0926,259.8515,259.8783,8192.0
2020-07-21 15:05:00,291.09,291.16,290.8,290.82,5333.0,259.9319,259.9944,259.6729,259.6908,5333.0
2020-07-21 15:10:00,290.78,290.83,290.36,290.82,11620.0,259.6551,259.6997,259.28,259.6908,11620.0
2020-07-21 15:15:00,290.78,290.88,290.5,290.59,5539.0,259.6551,259.7444,259.4051,259.4854,5539.0
2020-07-21 15:20:00,290.62,290.72,290.43,290.43,8319.0,259.5122,259.6015,259.3425,259.3425,8319.0
2020-07-21 15:25:00,290.47,290.81,290.17,290.22,11863.0,259.3783,259.6819,259.1104,259.155,11863.0
2020-07-21 15:30:00,290.19,290.84,290.14,290.63,20079.0,259.1282,259.7087,259.0836,259.5211,20079.0
2020-07-21 15:35:00,290.7,290.89,290.67,290.71,4886.0,259.5836,259.7533,259.5569,259.5926,4886.0
2020-07-21 15:40:00,290.67,291.06,290.2,291.0,30515.0,259.5569,259.9051,259.1372,259.8515,30515.0
2020-07-21 15:45:00,290.98,290.98,290.54,290.9,17707.0,259.8337,259.8337,259.4408,259.7622,17707.0
2020-07-21 15:50:00,290.67,290.67,289.91,290.23,38646.0,259.5569,259.5569,258.8782,259.164,38646.0
2020-07-21 15:55:00,290.35,290.45,290.0,290.27,74789.0,259.2711,259.3604,258.9586,259.1997,74789.0
2020-07-22 09:30:00,290.43,290.9,289.66,290.62,11105.0,259.3425,259.7622,258.655,259.5122,11105.0
2020-07-22 09:35:00,290.59,290.88,290.15,290.28,4193.0,259.4854,259.7444,259.0925,259.2086,4193.0
2020-07-22 09:40:00,290.11,291.37,290.11,291.18,3070.0,259.0568,260.1819,259.0568,260.0123,3070.0
2020-07-22 09:45:00,291.11,291.54,290.96,291.54,1451.0,259.9498,260.3337,259.8158,260.3337,1451.0
2020-07-22 09:50:00,291.86,292.62,291.57,292.62,3261.0,260.6195,261.2981,260.3605,261.2981,3261.0
2020-07-22 09:55:00,292.84,292.98,292.48,292.98,2755.0,261.4946,261.6196,261.1731,261.6196,2755.0
2020-07-22 10:00:00,293.0,293.26,292.07,292.21,5814.0,261.6375,261.8696,260.807,260.932,5814.0
2020-07-22 10:05:00,291.93,292.27,291.85,292.27,2611.0,260.682,260.9856,260.6105,260.9856,2611.0
2020-07-22 10:10:00,292.4,292.68,292.37,292.53,2750.0,261.1017,261.3517,261.0749,261.2178,2750.0
2020-07-22 10:15:00,292.58,292.73,292.46,292.58,2072.0,261.2624,261.3964,261.1553,261.2624,2072.0
2020-07-22 10:20:00,292.53,293.0,292.37,292.39,3310.0,261.2178,261.6375,261.0749,261.0927,3310.0
2020-07-22 10:25:00,292.43,292.5,292.09,292.23,3339.0,261.1285,261.191,260.8249,260.9499,3339.0
2020-07-22 10:30:00,292.34,292.76,292.23,292.33,5906.0,261.0481,261.4231,260.9499,261.0392,5906.0
2020-07-22 10:35:00,292.38,292.46,291.87,292.13,7948.0,261.0838,261.1553,260.6284,260.8606,7948.0
2020-07-22 10:40:00,292.15,292.19,291.8,291.85,3725.0,260.8784,260.9142,260.5659,260.6105,3725.0
2020-07-22 10:45:00,291.84,291.9,291.29,291.35,4244.0,260.6016,260.6552,260.1105,260.1641,4244.0
2020-07-22 10:50:00,291.36,291.58,291.06,291.45,7665.0,260.173,260.3694,259.9051,260.2534,7665.0
2020-07-22 10:55:00,291.38,291.76,291.37,291.75,1236.0,260.1909,260.5302,260.1819,260.5213,1236.0
2020-07-22 11:00:00,291.8,291.8,291.43,291.66,2808.0,260.5659,260.5659,260.2355,260.4409,2808.0
2020-07-22 11:05:00,291.62,291.66,291.02,291.03,1640.0,260.4052,260.4409,259.8694,259.8783,1640.0
2020-07-22 11:10:00,291.04,291.07,290.5,290.53,2664.0,259.8873,259.914,259.4051,259.4318,2664.0
2020-07-22 11:15:00,290.5,291.04,290.46,290.46,6079.0,259.4051,259.8873,259.3693,259.3693,6079.0
2020-07-22 11:20:00,290.4,291.12,290.16,291.12,4301.0,259.3158,259.9587,259.1014,259.9587,4301.0
2020-07-22 11:25:00,291.13,291.73,291.13,291.73,2333.0,259.9676,260.5034,259.9676,260.5034,2333.0
2020-07-22 11:30:00,291.69,291.9,291.55,291.88,2695.0,260.4677,260.6552,260.3427,260.6373,2695.0
2020-07-22 11:35:00,291.75,291.77,291.49,291.69,3861.0,260.5213,260.5391,260.2891,260.4677,3861.0
2020-07-22 11:40:00,291.69,291.72,291.26,291.33,6482.0,260.4677,260.4945,260.0837,260.1462,6482.0
2020-07-22 11:45:00,291.41,291.9,291.34,291.82,5029.0,260.2176,260.6552,260.1551,260.5838,5029.0
2020-07-22 11:50:00,291.75,292.45,291.75,292.33,3650.0,260.5213,261.1463,260.5213,261.0392,3650.0
2020-07-22 11:55:00,292.37,292.58,292.21,292.29,3300.0,261.0749,261.2624,260.932,261.0035,3300.0
2020-07-22 12:00:00,292.31,292.48,292.31,292.32,850.0,261.0213,261.1731,261.0213,261.0302,850.0
2020-07-22 12:05:00,292.41,292.44,292.28,292.33,3063.0,261.1106,261.1374,260.9945,261.0392,3063.0
2020-07-22 12:10:00,292.37,292.94,292.33,292.88,5971.0,261.0749,261.5839,261.0392,261.5303,5971.0
2020-07-22 12:15:00,293.0,293.11,292.81,292.81,3669.0,261.6375,261.7357,261.4678,261.4678,3669.0
2020-07-22 12:20:00,292.85,292.85,292.49,292.51,2400.0,261.5035,261.5035,261.182,261.1999,2400.0
2020-07-22 12:25:00,292.61,292.69,292.55,292.57,4574.0,261.2892,261.3606,261.2356,261.2535,4574.0
2020-07-22 12:30:00,292.6,292.66,292.52,292.65,1001.0,261.2803,261.3338,261.2088,261.3249,1001.0
2020-07-22 12:35:00,292.56,292.56,292.26,292.34,2300.0,261.2446,261.2446,260.9767,261.0481,2300.0
2020-07-22 12:40:00,292.27,292.42,292.04,292.3,6713.0,260.9856,261.1195,260.7802,261.0124,6713.0
2020-07-22 12:45:00,292.28,292.55,292.15,292.53,8273.0,260.9945,261.2356,260.8784,261.2178,8273.0
2020-07-22 12:50:00,292.7,292.92,292.51,292.92,4322.0,261.3696,261.566,261.1999,261.566,4322.0
2020-07-22 12:55:00,292.89,293.18,292.87,292.97,3440.0,261.5392,261.7982,261.5214,261.6107,3440.0
2020-07-22 13:00:00,293.03,293.05,292.86,293.05,2450.0,261.6642,261.6821,261.5124,261.6821,2450.0
2020-07-22 13:05:00,293.1,293.21,292.9,292.9,6243.0,261.7267,261.825,261.5482,261.5482,6243.0
2020-07-22 13:10:00,292.96,293.4,292.88,293.24,3795.0,261.6017,261.9946,261.5303,261.8518,3795.0
2020-07-22 13:15:00,293.28,293.31,293.14,293.28,1500.0,261.8875,261.9143,261.7625,261.8875,1500.0
2020-07-22 13:20:00,293.43,293.44,293.22,293.31,4000.0,262.0214,262.0304,261.8339,261.9143,4000.0
2020-07-22 13:25:00,293.22,293.39,293.2,293.31,2408.0,261.8339,261.9857,261.816,261.9143,2408.0
2020-07-22 13:30:00,293.45,293.65,293.35,293.65,3088.0,262.0393,262.2179,261.95,262.2179,3088.0
2020-07-22 13:35:00,293.63,293.66,293.53,293.53,3752.0,262.2,262.2268,262.1107,262.1107,3752.0
2020-07-22 13:40:00,293.56,293.77,293.56,293.69,3037.0,262.1375,262.325,262.1375,262.2536,3037.0
2020-07-22 13:45:00,293.76,293.78,293.34,293.41,2800.0,262.3161,262.334,261.9411,262.0036,2800.0
2020-07-22 13:50:00,293.46,293.54,292.71,292.97,8295.0,262.0482,262.1197,261.3785,261.6107,8295.0
2020-07-22 13:55:00,293.01,293.02,292.83,292.92,2011.0,261.6464,261.6553,261.4857,261.566,2011.0
2020-07-22 14:00:00,293.01,293.41,292.87,293.41,4321.0,261.6464,262.0036,261.5214,262.0036,4321.0
2020-07-22 14:05:00,293.41,293.75,293.2,293.73,18915.0,262.0036,262.3072,261.816,262.2893,18915.0
2020-07-22 14:10:00,293.89,294.08,293.67,294.03,4909.0,262.4322,262.6019,262.2357,262.5572,4909.0
2020-07-22 14:15:00,293.99,294.03,293.7,293.8,3363.0,262.5215,262.5572,262.2625,262.3518,3363.0
2020-07-22 14:20:00,293.85,294.17,293.85,294.02,1500.0,262.3965,262.6822,262.3965,262.5483,1500.0
2020-07-22 14:25:00,294.08,294.08,293.76,293.77,4852.0,262.6019,262.6019,262.3161,262.325,4852.0
2020-07-22 14:30:00,293.83,293.96,293.64,293.77,8169.0,262.3786,262.4947,262.2089,262.325,8169.0
2020-07-22 14:35:00,293.83,294.0,293.72,294.0,2300.0,262.3786,262.5304,262.2804,262.5304,2300.0
2020-07-22 14:40:00,293.97,294.51,293.97,294.46,3409.0,262.5036,262.9858,262.5036,262.9412,3409.0
2020-07-22 14:45:00,294.46,294.51,294.28,294.4,3300.0,262.9412,262.9858,262.7804,262.8876,3300.0
2020-07-22 14:50:00,294.39,294.69,294.36,294.69,3605.0,262.8787,263.1466,262.8519,263.1466,3605.0
2020-07-22 14:55:00,294.64,294.67,294.25,294.26,4969.0,263.1019,263.1287,262.7537,262.7626,4969.0
2020-07-22 15:00:00,294.27,294.6,294.27,294.5,4101.0,262.7715,263.0662,262.7715,262.9769,4101.0
2020-07-22 15:05:00,294.55,294.75,294.54,294.69,4979.0,263.0215,263.2001,263.0126,263.1466,4979.0
2020-07-22 15:10:00,294.7,295.31,294.6,295.13,10078.0,263.1555,263.7002,263.0662,263.5395,10078.0
2020-07-22 15:15:00,295.16,295.18,294.5,294.55,6225.0,263.5662,263.5841,262.9769,263.0215,6225.0
2020-07-22 15:20:00,294.58,294.88,294.5,294.55,8584.0,263.0483,263.3162,262.9769,263.0215,8584.0
2020-07-22 15:25:00,294.6,294.75,294.47,294.64,4894.0,263.0662,263.2001,262.9501,263.1019,4894.0
2020-07-22 15:30:00,294.72,295.0,294.72,294.95,5250.0,263.1733,263.4234,263.1733,263.3787,5250.0
2020-07-22 15:35:00,294.97,295.35,294.97,295.15,14735.0,263.3966,263.7359,263.3966,263.5573,14735.0
2020-07-22 15:40:00,295.11,295.65,295.11,295.62,14841.0,263.5216,264.0038,263.5216,263.977,14841.0
2020-07-22 15:45:00,295.61,296.27,295.61,296.18,18812.0,263.9681,264.5574,263.9681,264.4771,18812.0
2020-07-22 15:50:00,296.28,296.28,295.14,295.47,23885.0,264.5664,264.5664,263.5484,263.8431,23885.0
2020-07-22 15:55:00,295.49,295.98,295.01,295.7,51859.0,263.8609,264.2985,263.4323,264.0484,51859.0
2020-07-23 09:30:00,289.44,294.65,289.44,293.74,62339.0,258.4585,263.1108,258.4585,262.2982,62339.0
2020-07-23 09:35:00,294.14,295.0,293.46,293.91,23376.0,262.6554,263.4234,262.0482,262.45,23376.0
2020-07-23 09:40:00,294.34,295.0,294.0,294.01,15308.0,262.834,263.4234,262.5304,262.5393,15308.0
2020-07-23 09:45:00,294.18,295.15,293.52,294.65,11264.0,262.6911,263.5573,262.1018,263.1108,11264.0
2020-07-23 09:50:00,294.47,295.0,293.65,294.9,6479.0,262.9501,263.4234,262.2179,263.3341,6479.0
2020-07-23 09:55:00,295.04,296.98,295.0,296.16,18897.0,263.4591,265.1914,263.4234,264.4592,18897.0
2020-07-23 10:00:00,295.86,297.79,295.27,297.74,24064.0,264.1913,265.9147,263.6645,265.8701,24064.0
2020-07-23 10:05:00,297.9,298.97,296.88,297.68,22469.0,266.013,266.9684,265.1021,265.8165,22469.0
2020-07-23 10:10:00,297.82,298.0,295.39,296.01,16272.0,265.9415,266.1023,263.7716,264.3253,16272.0
2020-07-23 10:15:00,296.01,297.1,296.0,297.1,9459.0,264.3253,265.2986,264.3163,265.2986,9459.0
2020-07-23 10:20:00,297.24,297.74,296.42,296.91,4243.0,265.4236,265.8701,264.6914,265.1289,4243.0
2020-07-23 10:25:00,297.47,297.47,296.66,297.31,10307.0,265.629,265.629,264.9057,265.4861,10307.0
2020-07-23 10:30:00,297.08,297.35,296.99,297.18,3335.0,265.2807,265.5218,265.2004,265.37,3335.0
2020-07-23 10:35:00,297.01,298.7,296.5,297.81,28140.0,265.2182,266.7273,264.7628,265.9326,28140.0
2020-07-23 10:40:00,297.91,298.85,297.49,297.49,10525.0,266.0219,266.8613,265.6468,265.6468,10525.0
2020-07-23 10:45:00,297.54,297.54,296.68,296.74,9774.0,265.6915,265.6915,264.9235,264.9771,9774.0
2020-07-23 10:50:00,296.7,296.78,295.29,295.3,6545.0,264.9414,265.0128,263.6823,263.6913,6545.0
2020-07-23 10:55:00,295.3,295.47,294.75,295.13,9526.0,263.6913,263.8431,263.2001,263.5395,9526.0
2020-07-23 11:00:00,295.13,295.63,294.71,294.86,8982.0,263.5395,263.9859,263.1644,263.2984,8982.0
2020-07-23 11:05:00,295.0,295.18,294.39,294.88,10400.0,263.4234,263.5841,262.8787,263.3162,10400.0
2020-07-23 11:10:00,295.07,296.39,294.79,295.76,3813.0,263.4859,264.6646,263.2359,264.102,3813.0
2020-07-23 11:15:00,295.82,296.21,295.29,295.62,3498.0,264.1556,264.5039,263.6823,263.977,3498.0
2020-07-23 11:20:00,295.71,295.71,294.72,295.52,5851.0,264.0574,264.0574,263.1733,263.8877,5851.0
2020-07-23 11:25:00,295.53,296.88,295.53,296.77,5200.0,263.8966,265.1021,263.8966,265.0039,5200.0
2020-07-23 11:30:00,296.64,297.44,296.5,297.04,6483.0,264.8878,265.6022,264.7628,265.245,6483.0
2020-07-23 11:35:00,296.9,298.45,296.52,298.32,11502.0,265.12,266.5041,264.7807,266.388,11502.0
2020-07-23 11:40:00,298.19,298.83,297.87,298.36,10472.0,266.2719,266.8434,265.9862,266.4237,10472.0
2020-07-23 11:45:00,298.43,298.85,298.42,298.69,3853.0,266.4862,266.8613,266.4773,266.7184,3853.0
2020-07-23 11:50:00,298.56,299.82,298.47,299.25,17073.0,266.6023,267.7274,266.5219,267.2185,17073.0
2020-07-23 11:55:00,299.25,299.25,298.61,298.69,2569.0,267.2185,267.2185,266.647,266.7184,2569.0
2020-07-23 12:00:00,298.57,298.64,297.76,298.18,3303.0,266.6112,266.6738,265.8879,266.263,3303.0
2020-07-23 12:05:00,297.99,298.21,297.52,297.52,5567.0,266.0933,266.2898,265.6736,265.6736,5567.0
2020-07-23 12:10:00,297.51,297.56,296.89,297.21,5100.0,265.6647,265.7094,265.1111,265.3968,5100.0
2020-07-23 12:15:00,297.09,297.17,296.39,296.61,6076.0,265.2897,265.3611,264.6646,264.861,6076.0
2020-07-23 12:20:00,296.55,296.69,295.82,295.82,3005.0,264.8075,264.9325,264.1556,264.1556,3005.0
2020-07-23 12:25:00,295.86,296.16,295.59,296.02,4095.0,264.1913,264.4592,263.9502,264.3342,4095.0
2020-07-23 12:30:00,296.0,296.19,295.72,296.03,2277.0,264.3163,264.486,264.0663,264.3431,2277.0
2020-07-23 12:35:00,296.02,296.1,295.47,295.48,8300.0,264.3342,264.4056,263.8431,263.852,8300.0
2020-07-23 12:40:00,295.44,295.44,295.01,295.09,4595.0,263.8163,263.8163,263.4323,263.5037,4595.0
2020-07-23 12:45:00,294.97,295.25,294.47,294.47,4027.0,263.3966,263.6466,262.9501,262.9501,4027.0
2020-07-23 12:50:00,294.47,294.86,294.28,294.28,4742.0,262.9501,263.2984,262.7804,262.7804,4742.0
2020-07-23 12:55:00,294.42,294.42,294.12,294.23,4824.0,262.9055,262.9055,262.6376,262.7358,4824.0
2020-07-23 13:00:00,294.26,295.5,294.2,295.49,8214.0,262.7626,263.8699,262.709,263.8609,8214.0
2020-07-23 13:05:00,295.37,295.77,295.18,295.43,3980.0,263.7538,264.111,263.5841,263.8073,3980.0
2020-07-23 13:10:00,295.33,295.68,295.23,295.68,1900.0,263.7181,264.0306,263.6288,264.0306,1900.0
2020-07-23 13:15:00,295.81,295.88,295.07,295.17,5571.0,264.1467,264.2092,263.4859,263.5752,5571.0
2020-07-23 13:20:00,295.1,295.16,294.6,294.6,2509.0,263.5127,263.5662,263.0662,263.0662,2509.0
2020-07-23 13:25:00,294.5,295.31,294.5,295.29,4900.0,262.9769,263.7002,262.9769,263.6823,4900.0
2020-07-23 13:30:00,295.17,295.28,294.76,294.76,4626.0,263.5752,263.6734,263.2091,263.2091,4626.0
2020-07-23 13:35:00,294.89,295.42,294.76,294.78,7745.0,263.3251,263.7984,263.2091,263.2269,7745.0
2020-07-23 13:40:00,294.49,295.24,294.49,294.65,4073.0,262.968,263.6377,262.968,263.1108,4073.0
2020-07-23 13:45:00,294.96,295.46,294.96,294.96,2100.0,263.3877,263.8341,263.3877,263.3877,2100.0
2020-07-23 13:50:00,294.81,295.05,294.56,294.68,2505.0,263.2537,263.468,263.0305,263.1376,2505.0
2020-07-23 13:55:00,294.56,294.71,294.05,294.63,3515.0,263.0305,263.1644,262.5751,263.093,3515.0
2020-07-23 14:00:00,294.49,294.62,293.89,294.47,4800.0,262.968,263.084,262.4322,262.9501,4800.0
2020-07-23 14:05:00,294.38,294.75,293.95,294.1,5262.0,262.8697,263.2001,262.4858,262.6197,5262.0
2020-07-23 14:10:00,294.04,294.29,293.78,294.1,8657.0,262.5661,262.7894,262.334,262.6197,8657.0
2020-07-23 14:15:00,294.1,294.49,293.6,294.23,14015.0,262.6197,262.968,262.1732,262.7358,14015.0
2020-07-23 14:20:00,294.05,294.72,293.83,294.35,8731.0,262.5751,263.1733,262.3786,262.843,8731.0
2020-07-23 14:25:00,294.31,294.31,293.92,294.22,6573.0,262.8072,262.8072,262.459,262.7269,6573.0
2020-07-23 14:30:00,294.14,294.21,293.6,294.09,6131.0,262.6554,262.7179,262.1732,262.6108,6131.0
2020-07-23 14:35:00,294.06,294.06,293.63,293.64,6202.0,262.584,262.584,262.2,262.2089,6202.0
2020-07-23 14:40:00,293.86,294.41,293.83,294.07,6703.0,262.4054,262.8965,262.3786,262.5929,6703.0
2020-07-23 14:45:00,294.16,294.31,293.7,294.31,3400.0,262.6733,262.8072,262.2625,262.8072,3400.0
2020-07-23 14:50:00,294.25,294.73,294.2,294.73,3714.0,262.7537,263.1823,262.709,263.1823,3714.0
2020-07-23 14:55:00,294.69,295.0,294.31,294.51,8211.0,263.1466,263.4234,262.8072,262.9858,8211.0
2020-07-23 15:00:00,294.62,294.73,294.37,294.52,4640.0,263.084,263.1823,262.8608,262.9948,4640.0
2020-07-23 15:05:00,294.57,294.68,293.9,294.1,11952.0,263.0394,263.1376,262.4411,262.6197,11952.0
2020-07-23 15:10:00,294.0,294.37,293.87,293.97,12700.0,262.5304,262.8608,262.4143,262.5036,12700.0
2020-07-23 15:15:00,293.93,294.36,293.84,294.24,4585.0,262.4679,262.8519,262.3875,262.7447,4585.0
2020-07-23 15:20:00,294.31,295.01,294.31,294.36,10510.0,262.8072,263.4323,262.8072,262.8519,10510.0
2020-07-23 15:25:00,294.31,294.59,293.12,294.38,23030.0,262.8072,263.0573,261.7446,262.8697,23030.0
2020-07-23 15:30:00,294.38,294.38,293.71,294.06,15974.0,262.8697,262.8697,262.2715,262.584,15974.0
2020-07-23 15:35:00,293.99,294.14,293.31,293.75,7627.0,262.5215,262.6554,261.9143,262.3072,7627.0
2020-07-23 15:40:00,293.59,293.76,292.66,293.36,14713.0,262.1643,262.3161,261.3338,261.9589,14713.0
2020-07-23 15:45:00,293.3,293.68,292.62,292.62,12777.0,261.9053,262.2447,261.2981,261.2981,12777.0
2020-07-23 15:50:00,292.02,292.71,291.96,292.17,28590.0,260.7624,261.3785,260.7088,260.8963,28590.0
2020-07-23 15:55:00,292.2,293.84,292.2,293.16,60110.0,260.9231,262.3875,260.9231,261.7803,60110.0
2020-07-24 09:30:00,291.97,291.97,289.81,290.5,19770.0,260.7177,260.7177,258.7889,259.4051,19770.0
2020-07-24 09:35:00,290.15,291.29,290.15,291.17,10677.0,259.0925,260.1105,259.0925,260.0033,10677.0
2020-07-24 09:40:00,291.29,292.15,291.08,291.67,13835.0,260.1105,260.8784,259.923,260.4498,13835.0
2020-07-24 09:45:00,291.61,292.28,291.6,292.12,9669.0,260.3962,260.9945,260.3873,260.8516,9669.0
2020-07-24 09:50:00,292.0,293.35,292.0,292.66,27423.0,260.7445,261.95,260.7445,261.3338,27423.0
2020-07-24 09:55:00,292.43,292.75,292.03,292.64,13025.0,261.1285,261.4142,260.7713,261.316,13025.0
2020-07-24 10:00:00,292.31,293.23,292.31,292.39,7670.0,261.0213,261.8428,261.0213,261.0927,7670.0
2020-07-24 10:05:00,292.32,293.27,292.31,293.26,6220.0,261.0302,261.8786,261.0213,261.8696,6220.0
2020-07-24 10:10:00,293.13,293.34,291.91,292.65,7563.0,261.7535,261.9411,260.6641,261.3249,7563.0
2020-07-24 10:15:00,292.64,293.13,292.64,292.88,5629.0,261.316,261.7535,261.316,261.5303,5629.0
2020-07-24 10:20:00,292.74,293.09,292.74,293.03,2584.0,261.4053,261.7178,261.4053,261.6642,2584.0
2020-07-24 10:25:00,293.22,293.25,292.76,292.76,5955.0,261.8339,261.8607,261.4231,261.4231,5955.0
2020-07-24 10:30:00,292.67,292.67,291.7,291.77,3260.0,261.3428,261.3428,260.4766,260.5391,3260.0
2020-07-24 10:35:00,291.73,291.97,291.27,291.27,4511.0,260.5034,260.7177,260.0926,260.0926,4511.0
2020-07-24 10:40:00,291.57,291.77,291.4,291.54,1804.0,260.3605,260.5391,260.2087,260.3337,1804.0
2020-07-24 10:45:00,291.47,291.53,290.79,291.25,3315.0,260.2712,260.3248,259.664,260.0748,3315.0
2020-07-24 10:50:00,291.38,291.79,291.33,291.38,7368.0,260.1909,260.557,260.1462,260.1909,7368.0
2020-07-24 10:55:00,291.66,292.0,291.42,291.56,4943.0,260.4409,260.7445,260.2266,260.3516,4943.0
2020-07-24 11:00:00,291.46,291.73,291.46,291.52,3000.0,260.2623,260.5034,260.2623,260.3159,3000.0
2020-07-24 11:05:00,291.45,291.71,291.42,291.57,4522.0,260.2534,260.4855,260.2266,260.3605,4522.0
2020-07-24 11:10:00,291.5,291.56,291.34,291.34,3774.0,260.298,260.3516,260.1551,260.1551,3774.0
2020-07-24 11:15:00,291.34,291.61,291.17,291.2,4536.0,260.1551,260.3962,260.0033,260.0301,4536.0
2020-07-24 11:20:00,291.2,291.22,290.72,291.09,3969.0,260.0301,260.048,259.6015,259.9319,3969.0
2020-07-24 11:25:00,291.36,291.4,290.83,291.15,8838.0,260.173,260.2087,259.6997,259.9855,8838.0
2020-07-24 11:30:00,291.1,291.15,290.47,290.79,6319.0,259.9408,259.9855,259.3783,259.664,6319.0
2020-07-24 11:35:00,290.56,290.86,290.13,290.36,9745.0,259.4586,259.7265,259.0747,259.28,9745.0
2020-07-24 11:40:00,290.4,290.68,290.36,290.6,5519.0,259.3158,259.5658,259.28,259.4943,5519.0
2020-07-24 11:45:00,290.64,290.8,290.01,290.01,6311.0,259.5301,259.6729,258.9675,258.9675,6311.0
2020-07-24 11:50:00,290.08,290.75,289.79,290.75,8893.0,259.03,259.6283,258.771,259.6283,8893.0
2020-07-24 11:55:00,290.57,290.81,289.97,290.45,11675.0,259.4676,259.6819,258.9318,259.3604,11675.0
2020-07-24 12:00:00,290.58,290.66,289.97,289.97,11191.0,259.4765,259.5479,258.9318,258.9318,11191.0
2020-07-24 12:05:00,289.7,289.94,289.56,289.94,1559.0,258.6907,258.905,258.5657,258.905,1559.0
2020-07-24 12:10:00,290.01,290.49,290.01,290.23,3412.0,258.9675,259.3961,258.9675,259.164,3412.0
2020-07-24 12:15:00,290.16,290.31,290.07,290.07,1975.0,259.1014,259.2354,259.0211,259.0211,1975.0
2020-07-24 12:20:00,289.96,290.21,289.88,289.88,1356.0,258.9229,259.1461,258.8514,258.8514,1356.0
2020-07-24 12:25:00,289.75,290.22,289.72,290.14,3905.0,258.7353,259.155,258.7085,259.0836,3905.0
2020-07-24 12:30:00,290.28,290.28,289.7,289.98,6543.0,259.2086,259.2086,258.6907,258.9407,6543.0
2020-07-24 12:35:00,290.08,290.53,290.08,290.43,2742.0,259.03,259.4318,259.03,259.3425,2742.0
2020-07-24 12:40:00,290.38,290.42,289.88,290.24,2716.0,259.2979,259.3336,258.8514,259.1729,2716.0
2020-07-24 12:45:00,290.16,290.2,290.0,290.15,1200.0,259.1014,259.1372,258.9586,259.0925,1200.0
2020-07-24 12:50:00,290.25,290.39,290.05,290.05,2480.0,259.1818,259.3068,259.0032,259.0032,2480.0
2020-07-24 12:55:00,289.88,290.08,289.85,290.07,3196.0,258.8514,259.03,258.8246,259.0211,3196.0
2020-07-24 13:00:00,290.12,290.31,289.95,289.95,941.0,259.0657,259.2354,258.9139,258.9139,941.0
2020-07-24 13:05:00,289.67,289.8,289.52,289.79,2438.0,258.6639,258.78,258.53,258.771,2438.0
2020-07-24 13:10:00,289.8,289.8,289.35,289.55,4051.0,258.78,258.78,258.3781,258.5567,4051.0
2020-07-24 13:15:00,289.54,289.54,289.39,289.49,2992.0,258.5478,258.5478,258.4139,258.5032,2992.0
2020-07-24 13:20:00,289.55,289.76,289.53,289.74,1951.0,258.5567,258.7443,258.5389,258.7264,1951.0
2020-07-24 13:25:00,289.85,290.21,289.85,290.19,3538.0,258.8246,259.1461,258.8246,259.1282,3538.0
2020-07-24 13:30:00,290.16,290.48,290.1,290.11,3574.0,259.1014,259.3872,259.0479,259.0568,3574.0
2020-07-24 13:35:00,290.11,290.57,290.11,290.56,3279.0,259.0568,259.4676,259.0568,259.4586,3279.0
2020-07-24 13:40:00,290.51,290.51,289.98,289.98,1800.0,259.414,259.414,258.9407,258.9407,1800.0
2020-07-24 13:45:00,289.95,290.57,289.95,290.42,5116.0,258.9139,259.4676,258.9139,259.3336,5116.0
2020-07-24 13:50:00,290.54,290.54,290.15,290.52,3667.0,259.4408,259.4408,259.0925,259.4229,3667.0
2020-07-24 13:55:00,290.42,290.8,290.33,290.8,2577.0,259.3336,259.6729,259.2532,259.6729,2577.0
2020-07-24 14:00:00,290.86,291.01,290.74,290.95,3471.0,259.7265,259.8605,259.6194,259.8069,3471.0
2020-07-24 14:05:00,290.9,291.2,290.71,290.74,4338.0,259.7622,260.0301,259.5926,259.6194,4338.0
2020-07-24 14:10:00,290.74,290.74,290.35,290.56,2935.0,259.6194,259.6194,259.2711,259.4586,2935.0
2020-07-24 14:15:00,290.63,290.66,290.37,290.5,2467.0,259.5211,259.5479,259.289,259.4051,2467.0
2020-07-24 14:20:00,290.52,290.77,290.5,290.73,3155.0,259.4229,259.6462,259.4051,259.6104,3155.0
2020-07-24 14:25:00,290.67,290.79,290.57,290.77,3521.0,259.5569,259.664,259.4676,259.6462,3521.0
2020-07-24 14:30:00,290.74,290.8,290.53,290.62,1906.0,259.6194,259.6729,259.4318,259.5122,1906.0
2020-07-24 14:35:00,290.68,290.9,290.67,290.74,2707.0,259.5658,259.7622,259.5569,259.6194,2707.0
2020-07-24 14:40:00,290.89,291.05,290.67,290.68,2501.0,259.7533,259.8962,259.5569,259.5658,2501.0
2020-07-24 14:45:00,290.72,290.86,290.57,290.61,2300.0,259.6015,259.7265,259.4676,259.5033,2300.0
2020-07-24 14:50:00,290.61,290.87,290.5,290.5,2334.0,259.5033,259.7354,259.4051,259.4051,2334.0
2020-07-24 14:55:00,290.58,290.58,290.12,290.39,20547.0,259.4765,259.4765,259.0657,259.3068,20547.0
2020-07-24 15:00:00,290.4,290.65,290.3,290.59,21746.0,259.3158,259.539,259.2265,259.4854,21746.0
2020-07-24 15:05:00,290.57,290.62,290.35,290.37,6906.0,259.4676,259.5122,259.2711,259.289,6906.0
2020-07-24 15:10:00,290.38,290.52,290.29,290.43,8168.0,259.2979,259.4229,259.2175,259.3425,8168.0
2020-07-24 15:15:00,290.37,290.45,289.63,289.66,26150.0,259.289,259.3604,258.6282,258.655,26150.0
2020-07-24 15:20:00,289.74,290.25,289.74,290.17,3309.0,258.7264,259.1818,258.7264,259.1104,3309.0
2020-07-24 15:25:00,290.2,290.42,290.08,290.08,5616.0,259.1372,259.3336,259.03,259.03,5616.0
2020-07-24 15:30:00,290.01,290.22,289.4,289.4,8706.0,258.9675,259.155,258.4228,258.4228,8706.0
2020-07-24 15:35:00,289.45,290.67,289.41,290.67,31297.0,258.4674,259.5569,258.4317,259.5569,31297.0
2020-07-24 15:40:00,290.65,290.84,290.36,290.49,7082.0,259.539,259.7087,259.28,259.3961,7082.0
2020-07-24 15:45:00,290.43,290.56,290.0,290.37,11422.0,259.3425,259.4586,258.9586,259.289,11422.0
2020-07-24 15:50:00,290.38,291.48,290.38,291.16,16550.0,259.2979,260.2802,259.2979,259.9944,16550.0
2020-07-24 15:55:00,291.23,291.69,290.94,291.65,50058.0,260.0569,260.4677,259.798,260.432,50058.0
2020-07-27 09:30:00,293.65,294.0,292.26,293.25,18637.0,262.2179,262.5304,260.9767,261.8607,18637.0
2020-07-27 09:35:00,292.86,293.78,292.7,293.32,6584.0,261.5124,262.334,261.3696,261.9232,6584.0
2020-07-27 09:40:00,293.42,293.9,293.15,293.9,8815.0,262.0125,262.4411,261.7714,262.4411,8815.0
2020-07-27 09:45:00,294.0,294.47,293.93,293.93,6562.0,262.5304,262.9501,262.4679,262.4679,6562.0
2020-07-27 09:50:00,294.02,294.12,293.7,293.84,4137.0,262.5483,262.6376,262.2625,262.3875,4137.0
2020-07-27 09:55:00,293.96,294.24,293.83,294.24,7746.0,262.4947,262.7447,262.3786,262.7447,7746.0
2020-07-27 10:00:00,294.34,294.62,294.25,294.46,5327.0,262.834,263.084,262.7537,262.9412,5327.0
2020-07-27 10:05:00,294.5,294.82,294.23,294.75,2311.0,262.9769,263.2626,262.7358,263.2001,2311.0
2020-07-27 10:10:00,294.77,294.96,294.61,294.88,2910.0,263.218,263.3877,263.0751,263.3162,2910.0
2020-07-27 10:15:00,294.75,294.94,294.43,294.43,4407.0,263.2001,263.3698,262.9144,262.9144,4407.0
2020-07-27 10:20:00,294.59,294.84,294.3,294.41,6346.0,263.0573,263.2805,262.7983,262.8965,6346.0
2020-07-27 10:25:00,294.48,295.53,294.48,295.24,4210.0,262.959,263.8966,262.959,263.6377,4210.0
2020-07-27 10:30:00,295.14,295.15,294.92,295.08,3045.0,263.5484,263.5573,263.3519,263.4948,3045.0
2020-07-27 10:35:00,295.51,295.63,295.36,295.51,4654.0,263.8788,263.9859,263.7448,263.8788,4654.0
2020-07-27 10:40:00,295.61,295.84,295.21,295.36,3358.0,263.9681,264.1735,263.6109,263.7448,3358.0
2020-07-27 10:45:00,295.49,296.11,295.49,296.11,4906.0,263.8609,264.4146,263.8609,264.4146,4906.0
2020-07-27 10:50:00,296.12,296.12,295.79,295.93,5326.0,264.4235,264.4235,264.1288,264.2538,5326.0
2020-07-27 10:55:00,295.89,296.03,294.91,294.91,8468.0,264.2181,264.3431,263.343,263.343,8468.0
2020-07-27 11:00:00,294.63,294.87,294.24,294.87,7804.0,263.093,263.3073,262.7447,263.3073,7804.0
2020-07-27 11:05:00,294.75,294.93,294.5,294.93,3884.0,263.2001,263.3609,262.9769,263.3609,3884.0
2020-07-27 11:10:00,294.93,295.52,294.82,295.38,10267.0,263.3609,263.8877,263.2626,263.7627,10267.0
2020-07-27 11:15:00,295.33,295.41,295.05,295.39,6902.0,263.7181,263.7895,263.468,263.7716,6902.0
2020-07-27 11:20:00,295.39,295.41,294.94,295.07,2945.0,263.7716,263.7895,263.3698,263.4859,2945.0
2020-07-27 11:25:00,295.09,295.18,294.75,294.81,6686.0,263.5037,263.5841,263.2001,263.2537,6686.0
2020-07-27 11:30:00,294.86,294.92,294.22,294.22,6040.0,263.2984,263.3519,262.7269,262.7269,6040.0
2020-07-27 11:35:00,294.06,294.33,293.94,294.32,4237.0,262.584,262.8251,262.4768,262.8162,4237.0
2020-07-27 11:40:00,294.34,295.62,294.33,295.53,5336.0,262.834,263.977,262.8251,263.8966,5336.0
2020-07-27 11:45:00,295.53,296.99,295.28,296.99,12882.0,263.8966,265.2004,263.6734,265.2004,12882.0
2020-07-27 11:50:00,297.03,297.09,296.37,296.65,8751.0,265.2361,265.2897,264.6467,264.8968,8751.0
2020-07-27 11:55:00,296.62,296.62,295.6,296.01,6502.0,264.87,264.87,263.9592,264.3253,6502.0
2020-07-27 12:00:00,296.0,296.0,295.08,295.09,4560.0,264.3163,264.3163,263.4948,263.5037,4560.0
2020-07-27 12:05:00,295.12,295.18,294.86,294.91,1941.0,263.5305,263.5841,263.2984,263.343,1941.0
2020-07-27 12:10:00,294.93,294.93,294.51,294.51,3700.0,263.3609,263.3609,262.9858,262.9858,3700.0
2020-07-27 12:15:00,294.53,294.95,294.47,294.54,8651.0,263.0037,263.3787,262.9501,263.0126,8651.0
2020-07-27 12:20:00,294.44,294.6,294.33,294.51,3058.0,262.9233,263.0662,262.8251,262.9858,3058.0
2020-07-27 12:25:00,294.63,295.14,294.63,295.14,1924.0,263.093,263.5484,263.093,263.5484,1924.0
2020-07-27 12:30:00,295.27,295.27,295.0,295.03,2726.0,263.6645,263.6645,263.4234,263.4502,2726.0
2020-07-27 12:35:00,295.03,295.2,294.9,295.2,2400.0,263.4502,263.602,263.3341,263.602,2400.0
2020-07-27 12:40:00,295.19,295.25,294.91,294.94,2133.0,263.593,263.6466,263.343,263.3698,2133.0
2020-07-27 12:45:00,294.9,295.06,293.65,294.51,14126.0,263.3341,263.477,262.2179,262.9858,14126.0
2020-07-27 12:50:00,294.28,294.53,294.15,294.53,2627.0,262.7804,263.0037,262.6644,263.0037,2627.0
2020-07-27 12:55:00,294.51,294.77,294.41,294.41,2684.0,262.9858,263.218,262.8965,262.8965,2684.0
2020-07-27 13:00:00,294.45,294.47,294.35,294.45,1059.0,262.9322,262.9501,262.843,262.9322,1059.0
2020-07-27 13:05:00,294.47,294.81,294.47,294.69,6271.0,262.9501,263.2537,262.9501,263.1466,6271.0
2020-07-27 13:10:00,294.68,294.85,294.55,294.77,24499.0,263.1376,263.2894,263.0215,263.218,24499.0
2020-07-27 13:15:00,294.79,295.0,294.38,294.4,23729.0,263.2359,263.4234,262.8697,262.8876,23729.0
2020-07-27 13:20:00,294.44,294.52,294.41,294.46,1604.0,262.9233,262.9948,262.8965,262.9412,1604.0
2020-07-27 13:25:00,294.53,294.61,294.29,294.49,2541.0,263.0037,263.0751,262.7894,262.968,2541.0
2020-07-27 13:30:00,294.51,294.51,294.35,294.41,1835.0,262.9858,262.9858,262.843,262.8965,1835.0
2020-07-27 13:35:00,294.44,294.68,294.36,294.68,2434.0,262.9233,263.1376,262.8519,263.1376,2434.0
2020-07-27 13:40:00,294.61,294.71,294.41,294.61,4200.0,263.0751,263.1644,262.8965,263.0751,4200.0
2020-07-27 13:45:00,294.55,294.55,294.19,294.19,4016.0,263.0215,263.0215,262.7001,262.7001,4016.0
2020-07-27 13:50:00,294.17,294.78,294.16,294.72,26134.0,262.6822,263.2269,262.6733,263.1733,26134.0
2020-07-27 13:55:00,294.75,295.59,294.75,295.45,28003.0,263.2001,263.9502,263.2001,263.8252,28003.0
2020-07-27 14:00:00,295.41,295.67,294.46,294.72,12166.0,263.7895,264.0217,262.9412,263.1733,12166.0
2020-07-27 14:05:00,294.62,294.73,294.3,294.38,2200.0,263.084,263.1823,262.7983,262.8697,2200.0
2020-07-27 14:10:00,294.35,294.54,294.22,294.25,3314.0,262.843,263.0126,262.7269,262.7537,3314.0
2020-07-27 14:15:00,294.29,294.29,293.85,293.98,4629.0,262.7894,262.7894,262.3965,262.5126,4629.0
2020-07-27 14:20:00,294.11,294.54,294.1,294.32,3241.0,262.6286,263.0126,262.6197,262.8162,3241.0
2020-07-27 14:25:00,294.23,294.74,294.09,294.7,4107.0,262.7358,263.1912,262.6108,263.1555,4107.0
2020-07-27 14:30:00,294.69,295.1,294.57,294.95,6298.0,263.1466,263.5127,263.0394,263.3787,6298.0
2020-07-27 14:35:00,294.95,295.46,294.94,295.44,14193.0,263.3787,263.8341,263.3698,263.8163,14193.0
2020-07-27 14:40:00,295.46,295.86,295.37,295.78,23331.0,263.8341,264.1913,263.7538,264.1199,23331.0
2020-07-27 14:45:00,295.79,295.98,295.21,295.48,18003.0,264.1288,264.2985,263.6109,263.852,18003.0
2020-07-27 14:50:00,295.42,295.73,295.27,295.27,6444.0,263.7984,264.0752,263.6645,263.6645,6444.0
2020-07-27 14:55:00,295.13,295.28,294.84,295.28,15085.0,263.5395,263.6734,263.2805,263.6734,15085.0
2020-07-27 15:00:00,295.2,295.33,294.38,294.41,5245.0,263.602,263.7181,262.8697,262.8965,5245.0
2020-07-27 15:05:00,294.35,294.73,294.35,294.58,4423.0,262.843,263.1823,262.843,263.0483,4423.0
2020-07-27 15:10:00,294.58,294.61,294.41,294.51,6569.0,263.0483,263.0751,262.8965,262.9858,6569.0
2020-07-27 15:15:00,294.52,294.7,294.34,294.42,5576.0,262.9948,263.1555,262.834,262.9055,5576.0
2020-07-27 15:20:00,294.46,295.32,294.46,294.56,15599.0,262.9412,263.7091,262.9412,263.0305,15599.0
2020-07-27 15:25:00,294.62,294.9,294.61,294.77,4992.0,263.084,263.3341,263.0751,263.218,4992.0
2020-07-27 15:30:00,294.77,294.99,294.73,294.87,7233.0,263.218,263.4144,263.1823,263.3073,7233.0
2020-07-27 15:35:00,294.75,294.94,294.61,294.84,6774.0,263.2001,263.3698,263.0751,263.2805,6774.0
2020-07-27 15:40:00,294.89,294.96,294.55,294.65,11091.0,263.3251,263.3877,263.0215,263.1108,11091.0
2020-07-27 15:45:00,294.72,294.83,294.45,294.82,10161.0,263.1733,263.2716,262.9322,263.2626,10161.0
2020-07-27 15:50:00,294.8,294.93,294.34,294.67,20416.0,263.2448,263.3609,262.834,263.1287,20416.0
2020-07-27 15:55:00,294.68,295.02,294.55,294.57,32837.0,263.1376,263.4412,263.0215,263.0394,32837.0
2020-07-28 09:30:00,294.49,294.72,293.21,293.21,15090.0,262.968,263.1733,261.825,261.825,15090.0
2020-07-28 09:35:00,293.49,293.79,292.77,293.79,16671.0,262.075,262.3429,261.4321,262.3429,16671.0
2020-07-28 09:40:00,293.47,294.03,293.39,293.75,3183.0,262.0571,262.5572,261.9857,262.3072,3183.0
2020-07-28 09:45:00,293.87,294.04,292.63,292.63,4063.0,262.4143,262.5661,261.3071,261.3071,4063.0
2020-07-28 09:50:00,292.56,292.57,291.7,292.17,3800.0,261.2446,261.2535,260.4766,260.8963,3800.0
2020-07-28 09:55:00,292.45,293.0,292.01,292.71,5831.0,261.1463,261.6375,260.7534,261.3785,5831.0
2020-07-28 10:00:00,292.71,292.87,292.33,292.66,2910.0,261.3785,261.5214,261.0392,261.3338,2910.0
2020-07-28 10:05:00,292.95,293.23,292.68,292.81,8427.0,261.5928,261.8428,261.3517,261.4678,8427.0
2020-07-28 10:10:00,292.99,293.31,292.73,293.3,6357.0,261.6285,261.9143,261.3964,261.9053,6357.0
2020-07-28 10:15:00,293.26,293.96,293.21,293.96,4908.0,261.8696,262.4947,261.825,262.4947,4908.0
2020-07-28 10:20:00,294.1,294.6,294.1,294.53,4221.0,262.6197,263.0662,262.6197,263.0037,4221.0
2020-07-28 10:25:00,294.65,294.66,293.76,294.04,6826.0,263.1108,263.1198,262.3161,262.5661,6826.0
2020-07-28 10:30:00,293.98,294.11,292.74,292.85,6636.0,262.5126,262.6286,261.4053,261.5035,6636.0
2020-07-28 10:35:00,293.13,293.21,292.85,293.01,5809.0,261.7535,261.825,261.5035,261.6464,5809.0
2020-07-28 10:40:00,293.0,293.73,292.83,293.47,8873.0,261.6375,262.2893,261.4857,262.0571,8873.0
2020-07-28 10:45:00,293.55,293.62,292.57,292.57,13724.0,262.1286,262.1911,261.2535,261.2535,13724.0
2020-07-28 10:50:00,292.59,292.73,292.37,292.68,3078.0,261.2713,261.3964,261.0749,261.3517,3078.0
2020-07-28 10:55:00,292.85,293.29,292.62,293.29,24268.0,261.5035,261.8964,261.2981,261.8964,24268.0
2020-07-28 11:00:00,293.28,293.38,292.2,292.2,5416.0,261.8875,261.9768,260.9231,260.9231,5416.0
2020-07-28 11:05:00,292.22,292.24,292.07,292.07,1159.0,260.9409,260.9588,260.807,260.807,1159.0
2020-07-28 11:10:00,291.97,292.41,291.72,292.36,4318.0,260.7177,261.1106,260.4945,261.066,4318.0
2020-07-28 11:15:00,292.35,292.6,292.29,292.29,2817.0,261.057,261.2803,261.0035,261.0035,2817.0
2020-07-28 11:20:00,292.36,292.46,292.0,292.2,12366.0,261.066,261.1553,260.7445,260.9231,12366.0
2020-07-28 11:25:00,292.3,292.33,292.09,292.31,2604.0,261.0124,261.0392,260.8249,261.0213,2604.0
2020-07-28 11:30:00,292.22,292.71,292.22,292.62,4259.0,260.9409,261.3785,260.9409,261.2981,4259.0
2020-07-28 11:35:00,292.55,292.86,292.52,292.78,2800.0,261.2356,261.5124,261.2088,261.441,2800.0
2020-07-28 11:40:00,292.72,292.84,292.37,292.37,3260.0,261.3874,261.4946,261.0749,261.0749,3260.0
2020-07-28 11:45:00,292.43,292.45,292.18,292.29,7836.0,261.1285,261.1463,260.9052,261.0035,7836.0
2020-07-28 11:50:00,292.15,292.15,291.99,292.06,3500.0,260.8784,260.8784,260.7356,260.7981,3500.0
2020-07-28 11:55:00,291.99,292.14,291.7,291.96,9944.0,260.7356,260.8695,260.4766,260.7088,9944.0
2020-07-28 12:00:00,291.96,292.11,291.96,292.05,1800.0,260.7088,260.8427,260.7088,260.7891,1800.0
2020-07-28 12:05:00,291.98,292.22,291.83,292.22,5769.0,260.7266,260.9409,260.5927,260.9409,5769.0
2020-07-28 12:10:00,292.21,292.38,292.14,292.26,2900.0,260.932,261.0838,260.8695,260.9767,2900.0
2020-07-28 12:15:00,292.27,292.36,291.69,291.79,5311.0,260.9856,261.066,260.4677,260.557,5311.0
2020-07-28 12:20:00,291.72,292.13,291.7,292.07,6781.0,260.4945,260.8606,260.4766,260.807,6781.0
2020-07-28 12:25:00,292.09,292.55,292.04,292.55,6638.0,260.8249,261.2356,260.7802,261.2356,6638.0
2020-07-28 12:30:00,292.47,292.47,292.19,292.32,2000.0,261.1642,261.1642,260.9142,261.0302,2000.0
2020-07-28 12:35:00,292.32,292.33,292.18,292.3,3769.0,261.0302,261.0392,260.9052,261.0124,3769.0
2020-07-28 12:40:00,292.39,292.39,292.24,292.28,2749.0,261.0927,261.0927,260.9588,260.9945,2749.0
2020-07-28 12:45:00,292.28,292.37,291.73,291.74,7713.0,260.9945,261.0749,260.5034,260.5123,7713.0
2020-07-28 12:50:00,291.81,292.06,291.81,291.97,1100.0,260.5748,260.7981,260.5748,260.7177,1100.0
2020-07-28 12:55:00,291.94,291.94,291.62,291.76,1100.0,260.6909,260.6909,260.4052,260.5302,1100.0
2020-07-28 13:00:00,291.74,291.8,291.47,291.55,1800.0,260.5123,260.5659,260.2712,260.3427,1800.0
2020-07-28 13:05:00,291.46,291.74,291.33,291.74,3692.0,260.2623,260.5123,260.1462,260.5123,3692.0
2020-07-28 13:10:00,291.72,291.77,291.48,291.5,4569.0,260.4945,260.5391,260.2802,260.298,4569.0
2020-07-28 13:15:00,291.44,292.05,291.43,291.96,3882.0,260.2444,260.7891,260.2355,260.7088,3882.0
2020-07-28 13:20:00,292.12,292.48,292.06,292.06,3984.0,260.8516,261.1731,260.7981,260.7981,3984.0
2020-07-28 13:25:00,292.0,292.0,291.73,291.81,2035.0,260.7445,260.7445,260.5034,260.5748,2035.0
2020-07-28 13:30:00,291.85,291.92,291.63,291.67,1200.0,260.6105,260.6731,260.4141,260.4498,1200.0
2020-07-28 13:35:00,291.63,291.73,291.5,291.7,4198.0,260.4141,260.5034,260.298,260.4766,4198.0
2020-07-28 13:40:00,291.69,291.69,291.27,291.38,2520.0,260.4677,260.4677,260.0926,260.1909,2520.0
2020-07-28 13:45:00,291.37,291.76,291.37,291.64,8574.0,260.1819,260.5302,260.1819,260.423,8574.0
2020-07-28 13:50:00,291.55,291.81,291.54,291.71,9793.0,260.3427,260.5748,260.3337,260.4855,9793.0
2020-07-28 13:55:00,291.65,291.94,291.64,291.91,2000.0,260.432,260.6909,260.423,260.6641,2000.0
2020-07-28 14:00:00,291.91,291.91,291.66,291.77,2922.0,260.6641,260.6641,260.4409,260.5391,2922.0
2020-07-28 14:05:00,291.75,291.75,291.43,291.6,2812.0,260.5213,260.5213,260.2355,260.3873,2812.0
2020-07-28 14:10:00,291.65,291.65,291.39,291.41,3035.0,260.432,260.432,260.1998,260.2176,3035.0
2020-07-28 14:15:00,291.41,291.41,290.96,290.96,3528.0,260.2176,260.2176,259.8158,259.8158,3528.0
2020-07-28 14:20:00,290.97,291.07,290.82,290.95,8832.0,259.8247,259.914,259.6908,259.8069,8832.0
2020-07-28 14:25:00,290.93,290.97,290.75,290.76,2362.0,259.789,259.8247,259.6283,259.6372,2362.0
2020-07-28 14:30:00,290.78,290.9,290.73,290.86,2592.0,259.6551,259.7622,259.6104,259.7265,2592.0
2020-07-28 14:35:00,290.87,290.94,290.76,290.94,2611.0,259.7354,259.798,259.6372,259.798,2611.0
2020-07-28 14:40:00,290.91,290.91,290.66,290.69,5137.0,259.7712,259.7712,259.5479,259.5747,5137.0
2020-07-28 14:45:00,290.76,290.81,290.46,290.81,4566.0,259.6372,259.6819,259.3693,259.6819,4566.0
2020-07-28 14:50:00,290.8,290.82,290.58,290.82,1956.0,259.6729,259.6908,259.4765,259.6908,1956.0
2020-07-28 14:55:00,290.89,291.11,290.62,290.74,3800.0,259.7533,259.9498,259.5122,259.6194,3800.0
2020-07-28 15:00:00,290.77,290.91,290.61,290.62,2344.0,259.6462,259.7712,259.5033,259.5122,2344.0
2020-07-28 15:05:00,290.61,290.81,290.53,290.53,1883.0,259.5033,259.6819,259.4318,259.4318,1883.0
2020-07-28 15:10:00,290.51,290.59,290.27,290.36,3067.0,259.414,259.4854,259.1997,259.28,3067.0
2020-07-28 15:15:00,290.22,290.44,290.09,290.41,4414.0,259.155,259.3515,259.0389,259.3247,4414.0
2020-07-28 15:20:00,290.4,290.58,290.35,290.4,4362.0,259.3158,259.4765,259.2711,259.3158,4362.0
2020-07-28 15:25:00,290.46,290.46,290.06,290.06,4659.0,259.3693,259.3693,259.0121,259.0121,4659.0
2020-07-28 15:30:00,290.06,290.42,289.94,290.15,19492.0,259.0121,259.3336,258.905,259.0925,19492.0
2020-07-28 15:35:00,290.18,290.2,289.81,289.83,7349.0,259.1193,259.1372,258.7889,258.8068,7349.0
2020-07-28 15:40:00,289.97,290.0,289.56,289.65,7573.0,258.9318,258.9586,258.5657,258.646,7573.0
2020-07-28 15:45:00,289.67,289.95,289.48,289.51,8044.0,258.6639,258.9139,258.4942,258.521,8044.0
2020-07-28 15:50:00,289.5,289.7,289.25,289.5,14671.0,258.5121,258.6907,258.2889,258.5121,14671.0
2020-07-28 15:55:00,289.5,289.81,289.14,289.28,41610.0,258.5121,258.7889,258.1906,258.3156,41610.0
2020-07-29 09:30:00,289.21,291.65,289.21,290.81,15980.0,258.2531,260.432,258.2531,259.6819,15980.0
2020-07-29 09:35:00,290.8,290.96,290.8,290.81,1200.0,259.6729,259.8158,259.6729,259.6819,1200.0
2020-07-29 09:40:00,291.01,291.08,290.58,290.58,5480.0,259.8605,259.923,259.4765,259.4765,5480.0
2020-07-29 09:45:00,290.24,290.36,289.97,290.02,2307.0,259.1729,259.28,258.9318,258.9764,2307.0
2020-07-29 09:50:00,290.13,290.14,289.77,290.1,2400.0,259.0747,259.0836,258.7532,259.0479,2400.0
2020-07-29 09:55:00,290.24,290.62,289.99,290.37,4841.0,259.1729,259.5122,258.9496,259.289,4841.0
2020-07-29 10:00:00,290.56,290.73,290.33,290.44,7667.0,259.4586,259.6104,259.2532,259.3515,7667.0
2020-07-29 10:05:00,290.38,291.15,290.38,291.1,15346.0,259.2979,259.9855,259.2979,259.9408,15346.0
2020-07-29 10:10:00,291.33,291.55,291.21,291.22,5386.0,260.1462,260.3427,260.0391,260.048,5386.0
2020-07-29 10:15:00,291.14,292.0,291.08,291.89,9289.0,259.9765,260.7445,259.923,260.6463,9289.0
2020-07-29 10:20:00,292.02,292.19,291.88,292.0,7490.0,260.7624,260.9142,260.6373,260.7445,7490.0
2020-07-29 10:25:00,292.02,292.09,291.58,291.66,4545.0,260.7624,260.8249,260.3694,260.4409,4545.0
2020-07-29 10:30:00,291.63,291.83,291.63,291.78,3029.0,260.4141,260.5927,260.4141,260.548,3029.0
2020-07-29 10:35:00,291.78,291.81,291.45,291.81,8428.0,260.548,260.5748,260.2534,260.5748,8428.0
2020-07-29 10:40:00,291.76,292.6,291.62,292.05,8522.0,260.5302,261.2803,260.4052,260.7891,8522.0
2020-07-29 10:45:00,292.08,292.11,291.92,292.03,4116.0,260.8159,260.8427,260.6731,260.7713,4116.0
2020-07-29 10:50:00,292.13,292.45,291.93,292.42,3920.0,260.8606,261.1463,260.682,261.1195,3920.0
2020-07-29 10:55:00,292.41,292.73,292.34,292.66,5100.0,261.1106,261.3964,261.0481,261.3338,5100.0
2020-07-29 11:00:00,292.7,292.7,292.1,292.31,6760.0,261.3696,261.3696,260.8338,261.0213,6760.0
2020-07-29 11:05:00,292.12,292.22,291.82,292.09,4137.0,260.8516,260.9409,260.5838,260.8249,4137.0
2020-07-29 11:10:00,291.85,292.01,291.83,291.85,2237.0,260.6105,260.7534,260.5927,260.6105,2237.0
2020-07-29 11:15:00,291.86,292.06,291.6,291.6,4685.0,260.6195,260.7981,260.3873,260.3873,4685.0
2020-07-29 11:20:00,291.65,291.7,291.52,291.53,2740.0,260.432,260.4766,260.3159,260.3248,2740.0
2020-07-29 11:25:00,291.47,291.91,291.3,291.91,10792.0,260.2712,260.6641,260.1194,260.6641,10792.0
2020-07-29 11:30:00,291.92,292.01,291.57,292.0,4616.0,260.6731,260.7534,260.3605,260.7445,4616.0
2020-07-29 11:35:00,291.87,291.95,291.66,291.66,7788.0,260.6284,260.6998,260.4409,260.4409,7788.0
2020-07-29 11:40:00,291.71,291.71,291.23,291.34,9583.0,260.4855,260.4855,260.0569,260.1551,9583.0
2020-07-29 11:45:00,291.33,291.54,291.24,291.24,3048.0,260.1462,260.3337,260.0658,260.0658,3048.0
2020-07-29 11:50:00,291.25,291.44,290.99,291.0,56018.0,260.0748,260.2444,259.8426,259.8515,56018.0
2020-07-29 11:55:00,291.04,291.09,290.73,290.87,7091.0,259.8873,259.9319,259.6104,259.7354,7091.0
2020-07-29 12:00:00,290.89,290.92,290.53,290.72,7124.0,259.7533,259.7801,259.4318,259.6015,7124.0
2020-07-29 12:05:00,290.7,291.05,290.1,290.1,5564.0,259.5836,259.8962,259.0479,259.0479,5564.0
2020-07-29 12:10:00,290.13,290.3,290.07,290.3,5870.0,259.0747,259.2265,259.0211,259.2265,5870.0
2020-07-29 12:15:00,290.3,290.32,289.73,290.09,13460.0,259.2265,259.2443,258.7175,259.0389,13460.0
2020-07-29 12:20:00,290.12,290.43,289.97,290.19,6329.0,259.0657,259.3425,258.9318,259.1282,6329.0
2020-07-29 12:25:00,290.19,290.35,290.07,290.19,5244.0,259.1282,259.2711,259.0211,259.1282,5244.0
2020-07-29 12:30:00,290.21,290.51,290.1,290.43,4598.0,259.1461,259.414,259.0479,259.3425,4598.0
2020-07-29 12:35:00,290.48,290.94,290.47,290.74,5011.0,259.3872,259.798,259.3783,259.6194,5011.0
2020-07-29 12:40:00,290.86,290.94,290.6,290.68,5928.0,259.7265,259.798,259.4943,259.5658,5928.0
2020-07-29 12:45:00,290.67,290.85,290.64,290.65,5037.0,259.5569,259.7176,259.5301,259.539,5037.0
2020-07-29 12:50:00,290.65,290.65,290.25,290.31,5534.0,259.539,259.539,259.1818,259.2354,5534.0
2020-07-29 12:55:00,290.24,290.34,290.18,290.3,4277.0,259.1729,259.2622,259.1193,259.2265,4277.0
2020-07-29 13:00:00,290.31,290.34,289.99,289.99,6236.0,259.2354,259.2622,258.9496,258.9496,6236.0
2020-07-29 13:05:00,289.97,290.48,289.96,290.29,6757.0,258.9318,259.3872,258.9229,259.2175,6757.0
2020-07-29 13:10:00,290.28,290.49,290.19,290.19,3776.0,259.2086,259.3961,259.1282,259.1282,3776.0
2020-07-29 13:15:00,290.24,290.54,290.14,290.48,2763.0,259.1729,259.4408,259.0836,259.3872,2763.0
2020-07-29 13:20:00,290.48,290.51,290.37,290.39,3972.0,259.3872,259.414,259.289,259.3068,3972.0
2020-07-29 13:25:00,290.32,290.32,289.91,289.92,5425.0,259.2443,259.2443,258.8782,258.8871,5425.0
2020-07-29 13:30:00,289.94,290.02,289.82,289.82,2800.0,258.905,258.9764,258.7978,258.7978,2800.0
2020-07-29 13:35:00,289.82,290.17,289.76,289.96,14000.0,258.7978,259.1104,258.7443,258.9229,14000.0
2020-07-29 13:40:00,289.97,290.0,289.65,289.7,2880.0,258.9318,258.9586,258.646,258.6907,2880.0
2020-07-29 13:45:00,289.73,289.89,289.61,289.66,2894.0,258.7175,258.8603,258.6103,258.655,2894.0
2020-07-29 13:50:00,289.71,289.78,289.6,289.74,2000.0,258.6996,258.7621,258.6014,258.7264,2000.0
2020-07-29 13:55:00,289.73,290.17,289.7,290.17,2029.0,258.7175,259.1104,258.6907,259.1104,2029.0
2020-07-29 14:00:00,290.23,290.28,289.73,290.15,5294.0,259.164,259.2086,258.7175,259.0925,5294.0
2020-07-29 14:05:00,289.98,290.25,289.91,290.25,11230.0,258.9407,259.1818,258.8782,259.1818,11230.0
2020-07-29 14:10:00,290.46,290.69,290.41,290.47,2836.0,259.3693,259.5747,259.3247,259.3783,2836.0
2020-07-29 14:15:00,290.54,290.66,290.08,290.1,5302.0,259.4408,259.5479,259.03,259.0479,5302.0
2020-07-29 14:20:00,290.0,290.64,290.0,290.63,2563.0,258.9586,259.5301,258.9586,259.5211,2563.0
2020-07-29 14:25:00,290.58,290.58,290.47,290.53,2109.0,259.4765,259.4765,259.3783,259.4318,2109.0
2020-07-29 14:30:00,290.62,290.8,290.23,290.24,7483.0,259.5122,259.6729,259.164,259.1729,7483.0
2020-07-29 14:35:00,290.22,290.83,290.2,290.83,4555.0,259.155,259.6997,259.1372,259.6997,4555.0
2020-07-29 14:40:00,290.84,290.87,290.49,290.69,36271.0,259.7087,259.7354,259.3961,259.5747,36271.0
2020-07-29 14:45:00,290.73,290.84,290.58,290.67,3593.0,259.6104,259.7087,259.4765,259.5569,3593.0
2020-07-29 14:50:00,290.56,290.59,290.09,290.16,4424.0,259.4586,259.4854,259.0389,259.1014,4424.0
2020-07-29 14:55:00,290.07,290.07,289.86,289.92,4074.0,259.0211,259.0211,258.8336,258.8871,4074.0
2020-07-29 15:00:00,289.91,290.03,289.07,289.08,8716.0,258.8782,258.9854,258.1281,258.137,8716.0
2020-07-29 15:05:00,289.09,289.6,289.09,289.6,5450.0,258.146,258.6014,258.146,258.6014,5450.0
2020-07-29 15:10:00,289.57,290.13,289.57,289.65,5883.0,258.5746,259.0747,258.5746,258.646,5883.0
2020-07-29 15:15:00,289.66,289.94,289.51,289.69,5145.0,258.655,258.905,258.521,258.6818,5145.0
2020-07-29 15:20:00,289.68,289.9,289.68,289.69,9641.0,258.6728,258.8693,258.6728,258.6818,9641.0
2020-07-29 15:25:00,289.65,289.7,289.27,289.35,10889.0,258.646,258.6907,258.3067,258.3781,10889.0
2020-07-29 15:30:00,289.41,289.97,289.2,289.97,10796.0,258.4317,258.9318,258.2442,258.9318,10796.0
2020-07-29 15:35:00,289.96,290.14,289.48,289.67,12664.0,258.9229,259.0836,258.4942,258.6639,12664.0
2020-07-29 15:40:00,289.66,289.7,289.32,289.38,15020.0,258.655,258.6907,258.3514,258.4049,15020.0
2020-07-29 15:45:00,289.38,289.42,289.01,289.3,19753.0,258.4049,258.4407,258.0745,258.3335,19753.0
2020-07-29 15:50:00,289.26,289.27,288.71,288.71,26737.0,258.2978,258.3067,257.8067,257.8067,26737.0
2020-07-29 15:55:00,288.6,289.02,288.43,288.63,65976.0,257.7084,258.0835,257.5566,257.7352,65976.0
2020-07-30 09:30:00,286.02,287.41,285.17,286.48,18396.0,255.4046,256.6458,254.6456,255.8154,18396.0
2020-07-30 09:35:00,286.59,287.14,286.37,286.49,7389.0,255.9136,256.4047,255.7171,255.8243,7389.0
2020-07-30 09:40:00,286.9,286.9,286.02,286.41,4403.0,256.1904,256.1904,255.4046,255.7528,4403.0
2020-07-30 09:45:00,286.5,286.6,285.78,286.06,5285.0,255.8332,255.9225,255.1903,255.4403,5285.0
2020-07-30 09:50:00,285.87,285.87,284.89,284.94,6212.0,255.2706,255.2706,254.3955,254.4402,6212.0
2020-07-30 09:55:00,284.82,284.95,284.09,284.26,10966.0,254.333,254.4491,253.6812,253.833,10966.0
2020-07-30 10:00:00,284.29,284.32,283.74,284.16,6239.0,253.8598,253.8866,253.3686,253.7437,6239.0
2020-07-30 10:05:00,284.06,284.34,283.85,284.29,7045.0,253.6544,253.9044,253.4669,253.8598,7045.0
2020-07-30 10:10:00,284.22,284.95,284.03,284.18,8144.0,253.7973,254.4491,253.6276,253.7615,8144.0
2020-07-30 10:15:00,284.01,284.45,283.72,283.78,2493.0,253.6097,254.0026,253.3508,253.4044,2493.0
2020-07-30 10:20:00,283.62,283.9,283.18,283.83,4773.0,253.2615,253.5115,252.8686,253.449,4773.0
2020-07-30 10:25:00,283.89,284.19,283.77,284.19,8174.0,253.5026,253.7705,253.3954,253.7705,8174.0
2020-07-30 10:30:00,284.02,284.86,283.95,284.7,4471.0,253.6187,254.3688,253.5562,254.2259,4471.0
2020-07-30 10:35:00,284.79,284.79,284.4,284.78,5274.0,254.3062,254.3062,253.958,254.2973,5274.0
2020-07-30 10:40:00,284.56,284.68,284.31,284.31,2300.0,254.1009,254.208,253.8776,253.8776,2300.0
2020-07-30 10:45:00,284.32,284.47,284.18,284.18,4100.0,253.8866,254.0205,253.7615,253.7615,4100.0
2020-07-30 10:50:00,284.04,284.17,283.77,283.91,2498.0,253.6365,253.7526,253.3954,253.5204,2498.0
2020-07-30 10:55:00,283.97,284.61,283.92,284.57,3748.0,253.574,254.1455,253.5294,254.1098,3748.0
2020-07-30 11:00:00,284.5,285.43,284.49,285.43,4300.0,254.0473,254.8777,254.0384,254.8777,4300.0
2020-07-30 11:05:00,285.45,285.65,285.44,285.62,3624.0,254.8956,255.0742,254.8867,255.0474,3624.0
2020-07-30 11:10:00,285.65,285.82,285.24,285.35,4952.0,255.0742,255.226,254.7081,254.8063,4952.0
2020-07-30 11:15:00,285.3,285.56,285.29,285.56,8442.0,254.7617,254.9938,254.7527,254.9938,8442.0
2020-07-30 11:20:00,286.04,286.63,285.75,286.58,11684.0,255.4224,255.9493,255.1635,255.9046,11684.0
2020-07-30 11:25:00,286.55,287.2,286.52,286.56,9840.0,255.8779,256.4583,255.8511,255.8868,9840.0
2020-07-30 11:30:00,286.78,287.14,286.54,286.77,2900.0,256.0832,256.4047,255.8689,256.0743,2900.0
2020-07-30 11:35:00,286.88,287.23,286.72,286.72,4410.0,256.1725,256.4851,256.0297,256.0297,4410.0
2020-07-30 11:40:00,286.69,286.75,286.31,286.7,5327.0,256.0029,256.0564,255.6635,256.0118,5327.0
2020-07-30 11:45:00,286.47,286.47,286.09,286.09,2787.0,255.8064,255.8064,255.4671,255.4671,2787.0
2020-07-30 11:50:00,286.08,286.08,285.71,285.97,5315.0,255.4582,255.4582,255.1278,255.3599,5315.0
2020-07-30 11:55:00,286.06,286.24,285.94,286.06,5240.0,255.4403,255.601,255.3332,255.4403,5240.0
2020-07-30 12:00:00,286.32,286.32,285.97,285.99,1530.0,255.6725,255.6725,255.3599,255.3778,1530.0
2020-07-30 12:05:00,285.82,285.82,285.32,285.36,12220.0,255.226,255.226,254.7795,254.8152,12220.0
2020-07-30 12:10:00,285.47,285.47,285.14,285.3,4308.0,254.9135,254.9135,254.6188,254.7617,4308.0
2020-07-30 12:15:00,285.32,286.55,285.32,286.23,7334.0,254.7795,255.8779,254.7795,255.5921,7334.0
2020-07-30 12:20:00,286.18,286.19,285.53,285.78,4909.0,255.5475,255.5564,254.967,255.1903,4909.0
2020-07-30 12:25:00,285.68,285.84,285.6,285.82,2129.0,255.101,255.2439,255.0295,255.226,2129.0
2020-07-30 12:30:00,285.82,286.04,285.66,285.66,8301.0,255.226,255.4224,255.0831,255.0831,8301.0
2020-07-30 12:35:00,285.7,285.81,285.51,285.51,2060.0,255.1188,255.2171,254.9492,254.9492,2060.0
2020-07-30 12:40:00,285.43,285.57,285.4,285.57,3584.0,254.8777,255.0028,254.851,255.0028,3584.0
2020-07-30 12:45:00,285.53,285.63,285.35,285.63,3863.0,254.967,255.0563,254.8063,255.0563,3863.0
2020-07-30 12:50:00,285.68,285.68,285.52,285.55,3124.0,255.101,255.101,254.9581,254.9849,3124.0
2020-07-30 12:55:00,285.59,285.8,285.49,285.78,1656.0,255.0206,255.2081,254.9313,255.1903,1656.0
2020-07-30 13:00:00,285.81,286.19,285.75,286.18,3331.0,255.2171,255.5564,255.1635,255.5475,3331.0
2020-07-30 13:05:00,286.19,286.25,285.83,286.0,3849.0,255.5564,255.61,255.2349,255.3867,3849.0
2020-07-30 13:10:00,286.07,286.07,285.48,285.82,4018.0,255.4492,255.4492,254.9224,255.226,4018.0
2020-07-30 13:15:00,285.88,285.88,285.78,285.87,1499.0,255.2796,255.2796,255.1903,255.2706,1499.0
2020-07-30 13:20:00,285.79,285.86,285.61,285.74,4700.0,255.1992,255.2617,255.0385,255.1546,4700.0
2020-07-30 13:25:00,285.71,285.72,285.28,285.28,4099.0,255.1278,255.1367,254.7438,254.7438,4099.0
2020-07-30 13:30:00,285.25,285.27,284.94,285.0,3061.0,254.717,254.7349,254.4402,254.4938,3061.0
2020-07-30 13:35:00,285.05,285.07,284.38,284.38,4948.0,254.5384,254.5563,253.9401,253.9401,4948.0
2020-07-30 13:40:00,284.44,284.72,284.18,284.38,5179.0,253.9937,254.2437,253.7615,253.9401,5179.0
2020-07-30 13:45:00,284.31,284.5,284.18,284.41,7692.0,253.8776,254.0473,253.7615,253.9669,7692.0
2020-07-30 13:50:00,284.56,284.99,284.56,284.99,3912.0,254.1009,254.4848,254.1009,254.4848,3912.0
2020-07-30 13:55:00,284.94,284.98,284.71,284.98,2618.0,254.4402,254.4759,254.2348,254.4759,2618.0
2020-07-30 14:00:00,284.98,285.08,284.63,284.99,6039.0,254.4759,254.5652,254.1634,254.4848,6039.0
2020-07-30 14:05:00,285.11,285.11,284.58,284.79,4832.0,254.592,254.592,254.1187,254.3062,4832.0
2020-07-30 14:10:00,284.67,284.67,284.32,284.55,5135.0,254.1991,254.1991,253.8866,254.0919,5135.0
2020-07-30 14:15:00,284.51,284.6,284.22,284.33,4201.0,254.0562,254.1366,253.7973,253.8955,4201.0
2020-07-30 14:20:00,284.28,284.8,283.97,284.8,6419.0,253.8508,254.3152,253.574,254.3152,6419.0
2020-07-30 14:25:00,284.68,284.68,284.1,284.19,4118.0,254.208,254.208,253.6901,253.7705,4118.0
2020-07-30 14:30:00,284.19,284.43,284.19,284.35,4554.0,253.7705,253.9848,253.7705,253.9133,4554.0
2020-07-30 14:35:00,284.34,284.53,284.26,284.33,4805.0,253.9044,254.0741,253.833,253.8955,4805.0
2020-07-30 14:40:00,284.34,284.68,284.33,284.57,8905.0,253.9044,254.208,253.8955,254.1098,8905.0
2020-07-30 14:45:00,284.58,284.72,284.41,284.67,4923.0,254.1187,254.2437,253.9669,254.1991,4923.0
2020-07-30 14:50:00,284.6,284.72,284.5,284.63,3957.0,254.1366,254.2437,254.0473,254.1634,3957.0
2020-07-30 14:55:00,284.45,284.46,283.25,283.4,29119.0,254.0026,254.0116,252.9311,253.065,29119.0
2020-07-30 15:00:00,283.4,284.64,283.33,284.4,10112.0,253.065,254.1723,253.0025,253.958,10112.0
2020-07-30 15:05:00,284.4,284.48,284.14,284.19,4922.0,253.958,254.0294,253.7258,253.7705,4922.0
2020-07-30 15:10:00,284.2,284.23,284.0,284.03,3848.0,253.7794,253.8062,253.6008,253.6276,3848.0
2020-07-30 15:15:00,284.05,284.73,284.04,284.72,9855.0,253.6455,254.2527,253.6365,254.2437,9855.0
2020-07-30 15:20:00,284.66,284.85,284.51,284.85,7671.0,254.1902,254.3598,254.0562,254.3598,7671.0
2020-07-30 15:25:00,284.89,284.96,284.41,284.77,7017.0,254.3955,254.4581,253.9669,254.2884,7017.0
2020-07-30 15:30:00,284.73,285.19,284.72,285.08,7301.0,254.2527,254.6634,254.2437,254.5652,7301.0
2020-07-30 15:35:00,285.09,285.09,284.72,284.72,16015.0,254.5741,254.5741,254.2437,254.2437,16015.0
2020-07-30 15:40:00,284.73,284.8,284.49,284.54,13541.0,254.2527,254.3152,254.0384,254.083,13541.0
2020-07-30 15:45:00,284.53,284.97,284.47,284.82,24366.0,254.0741,254.467,254.0205,254.333,24366.0
2020-07-30 15:50:00,284.88,284.96,283.97,284.45,28252.0,254.3866,254.4581,253.574,254.0026,28252.0
2020-07-30 15:55:00,284.52,284.93,284.33,284.85,35767.0,254.0651,254.4313,253.8955,254.3598,35767.0
2020-07-31 09:30:00,285.62,285.62,284.48,284.48,13947.0,255.0474,255.0474,254.0294,254.0294,13947.0
2020-07-31 09:35:00,284.51,284.91,284.31,284.39,5661.0,254.0562,254.4134,253.8776,253.9491,5661.0
2020-07-31 09:40:00,284.19,284.73,284.05,284.58,2941.0,253.7705,254.2527,253.6455,254.1187,2941.0
2020-07-31 09:45:00,284.49,285.69,284.3,285.68,5094.0,254.0384,255.1099,253.8687,255.101,5094.0
2020-07-31 09:50:00,285.64,285.65,285.05,285.3,4326.0,255.0653,255.0742,254.5384,254.7617,4326.0
2020-07-31 09:55:00,285.29,285.36,284.94,285.07,4246.0,254.7527,254.8152,254.4402,254.5563,4246.0
2020-07-31 10:00:00,285.18,285.18,284.23,284.46,5220.0,254.6545,254.6545,253.8062,254.0116,5220.0
2020-07-31 10:05:00,284.5,284.62,283.96,284.22,9788.0,254.0473,254.1544,253.5651,253.7973,9788.0
2020-07-31 10:10:00,284.12,284.13,283.65,283.74,4214.0,253.708,253.7169,253.2883,253.3686,4214.0
2020-07-31 10:15:00,283.66,284.15,283.3,283.44,6840.0,253.2972,253.7348,252.9757,253.1008,6840.0
2020-07-31 10:20:00,283.13,283.73,282.95,283.73,3240.0,252.8239,253.3597,252.6632,253.3597,3240.0
2020-07-31 10:25:00,283.52,283.85,283.16,283.22,4132.0,253.1722,253.4669,252.8507,252.9043,4132.0
2020-07-31 10:30:00,282.99,283.47,282.67,282.7,4460.0,252.6989,253.1275,252.4132,252.44,4460.0
2020-07-31 10:35:00,282.64,282.88,282.61,282.75,3551.0,252.3864,252.6007,252.3596,252.4846,3551.0
2020-07-31 10:40:00,282.67,282.81,282.35,282.4,5716.0,252.4132,252.5382,252.1274,252.1721,5716.0
2020-07-31 10:45:00,282.34,282.6,282.01,282.6,7568.0,252.1185,252.3507,251.8238,252.3507,7568.0
2020-07-31 10:50:00,282.49,282.49,282.07,282.11,3712.0,252.2524,252.2524,251.8774,251.9131,3712.0
2020-07-31 10:55:00,281.91,282.08,281.9,282.0,3217.0,251.7345,251.8863,251.7256,251.8149,3217.0
2020-07-31 11:00:00,281.94,282.21,281.8,281.91,5475.0,251.7613,252.0024,251.6363,251.7345,5475.0
2020-07-31 11:05:00,281.96,281.97,281.41,281.41,2700.0,251.7792,251.7881,251.288,251.288,2700.0
2020-07-31 11:10:00,281.4,282.19,281.23,281.98,7493.0,251.2791,251.9845,251.1273,251.797,7493.0
2020-07-31 11:15:00,281.98,282.84,281.94,282.84,5195.0,251.797,252.565,251.7613,252.565,5195.0
2020-07-31 11:20:00,282.93,282.97,282.56,282.81,15418.0,252.6453,252.6811,252.3149,252.5382,15418.0
2020-07-31 11:25:00,282.91,283.39,282.91,283.15,3038.0,252.6275,253.0561,252.6275,252.8418,3038.0
2020-07-31 11:30:00,283.21,283.31,282.69,282.85,4300.0,252.8954,252.9847,252.431,252.5739,4300.0
2020-07-31 11:35:00,282.63,283.18,282.63,283.03,7105.0,252.3775,252.8686,252.3775,252.7346,7105.0
2020-07-31 11:40:00,283.15,283.25,283.06,283.09,4710.0,252.8418,252.9311,252.7614,252.7882,4710.0
2020-07-31 11:45:00,283.01,283.38,282.98,283.31,1500.0,252.7168,253.0472,252.69,252.9847,1500.0
2020-07-31 11:50:00,283.39,283.39,282.81,283.05,15444.0,253.0561,253.0561,252.5382,252.7525,15444.0
2020-07-31 11:55:00,283.0,283.09,282.84,282.99,7468.0,252.7078,252.7882,252.565,252.6989,7468.0
2020-07-31 12:00:00,283.11,283.36,282.67,282.98,5241.0,252.8061,253.0293,252.4132,252.69,5241.0
2020-07-31 12:05:00,283.14,283.28,282.85,282.98,6131.0,252.8329,252.9579,252.5739,252.69,6131.0
2020-07-31 12:10:00,283.3,283.5,283.16,283.37,3261.0,252.9757,253.1543,252.8507,253.0382,3261.0
2020-07-31 12:15:00,283.34,283.54,283.02,283.54,3767.0,253.0115,253.19,252.7257,253.19,3767.0
2020-07-31 12:20:00,283.38,283.72,283.37,283.69,2553.0,253.0472,253.3508,253.0382,253.324,2553.0
2020-07-31 12:25:00,283.53,283.85,283.53,283.84,2727.0,253.1811,253.4669,253.1811,253.4579,2727.0
2020-07-31 12:30:00,283.83,283.83,283.21,283.22,1180.0,253.449,253.449,252.8954,252.9043,1180.0
2020-07-31 12:35:00,282.95,282.95,282.56,282.67,4755.0,252.6632,252.6632,252.3149,252.4132,4755.0
2020-07-31 12:40:00,282.72,283.09,282.72,283.09,3876.0,252.4578,252.7882,252.4578,252.7882,3876.0
2020-07-31 12:45:00,282.94,283.2,282.89,283.04,3984.0,252.6543,252.8864,252.6096,252.7436,3984.0
2020-07-31 12:50:00,283.11,283.3,282.72,282.72,2531.0,252.8061,252.9757,252.4578,252.4578,2531.0
2020-07-31 12:55:00,282.84,283.04,282.78,282.93,2093.0,252.565,252.7436,252.5114,252.6453,2093.0
2020-07-31 13:00:00,282.87,282.92,282.68,282.7,3477.0,252.5918,252.6364,252.4221,252.44,3477.0
2020-07-31 13:05:00,282.75,283.02,282.52,282.52,3365.0,252.4846,252.7257,252.2792,252.2792,3365.0
2020-07-31 13:10:00,282.45,282.77,282.39,282.39,3431.0,252.2167,252.5025,252.1631,252.1631,3431.0
2020-07-31 13:15:00,282.39,282.58,282.31,282.46,4570.0,252.1631,252.3328,252.0917,252.2256,4570.0
2020-07-31 13:20:00,282.59,282.78,282.31,282.31,4405.0,252.3417,252.5114,252.0917,252.0917,4405.0
2020-07-31 13:25:00,282.34,282.45,281.97,282.0,4671.0,252.1185,252.2167,251.7881,251.8149,4671.0
2020-07-31 13:30:00,282.02,282.32,281.95,282.1,4361.0,251.8327,252.1006,251.7702,251.9042,4361.0
2020-07-31 13:35:00,282.11,282.5,282.05,282.3,2309.0,251.9131,252.2614,251.8595,252.0828,2309.0
2020-07-31 13:40:00,282.31,282.65,282.25,282.63,3038.0,252.0917,252.3953,252.0381,252.3775,3038.0
2020-07-31 13:45:00,282.52,282.8,282.39,282.8,3247.0,252.2792,252.5293,252.1631,252.5293,3247.0
2020-07-31 13:50:00,282.87,282.88,282.64,282.75,2853.0,252.5918,252.6007,252.3864,252.4846,2853.0
2020-07-31 13:55:00,282.75,282.82,282.18,282.21,9244.0,252.4846,252.5471,251.9756,252.0024,9244.0
2020-07-31 14:00:00,282.34,282.42,282.02,282.1,3536.0,252.1185,252.1899,251.8327,251.9042,3536.0
2020-07-31 14:05:00,282.05,282.05,281.71,281.71,3909.0,251.8595,251.8595,251.5559,251.5559,3909.0
2020-07-31 14:10:00,281.65,281.73,281.47,281.47,3907.0,251.5024,251.5738,251.3416,251.3416,3907.0
2020-07-31 14:15:00,281.45,281.59,281.08,281.12,6031.0,251.3238,251.4488,250.9934,251.0291,6031.0
2020-07-31 14:20:00,281.08,281.66,281.06,281.59,4449.0,250.9934,251.5113,250.9755,251.4488,4449.0
2020-07-31 14:25:00,281.59,281.72,281.44,281.67,4203.0,251.4488,251.5649,251.3148,251.5202,4203.0
2020-07-31 14:30:00,281.58,281.79,281.58,281.69,4908.0,251.4398,251.6274,251.4398,251.5381,4908.0
2020-07-31 14:35:00,281.65,281.98,281.52,281.76,7999.0,251.5024,251.797,251.3863,251.6006,7999.0
2020-07-31 14:40:00,281.78,282.34,281.73,282.31,4266.0,251.6184,252.1185,251.5738,252.0917,4266.0
2020-07-31 14:45:00,282.27,282.52,282.27,282.33,5777.0,252.056,252.2792,252.056,252.1096,5777.0
2020-07-31 14:50:00,282.19,282.97,282.15,282.97,4570.0,251.9845,252.6811,251.9488,252.6811,4570.0
2020-07-31 14:55:00,282.94,283.33,282.87,283.33,8354.0,252.6543,253.0025,252.5918,253.0025,8354.0
2020-07-31 15:00:00,283.34,283.95,283.12,283.9,10901.0,253.0115,253.5562,252.815,253.5115,10901.0
2020-07-31 15:05:00,283.95,284.0,283.6,283.8,9327.0,253.5562,253.6008,253.2436,253.4222,9327.0
2020-07-31 15:10:00,283.82,284.06,283.65,284.06,4209.0,253.4401,253.6544,253.2883,253.6544,4209.0
2020-07-31 15:15:00,284.07,284.21,283.76,284.16,6205.0,253.6633,253.7883,253.3865,253.7437,6205.0
2020-07-31 15:20:00,284.2,284.66,284.2,284.65,7670.0,253.7794,254.1902,253.7794,254.1812,7670.0
2020-07-31 15:25:00,284.69,284.69,284.17,284.38,8492.0,254.217,254.217,253.7526,253.9401,8492.0
2020-07-31 15:30:00,284.35,284.76,284.27,284.56,7821.0,253.9133,254.2795,253.8419,254.1009,7821.0
2020-07-31 15:35:00,284.54,284.73,284.36,284.36,9228.0,254.083,254.2527,253.9223,253.9223,9228.0
2020-07-31 15:40:00,284.37,284.81,284.36,284.49,12561.0,253.9312,254.3241,253.9223,254.0384,12561.0
2020-07-31 15:45:00,284.53,285.33,284.53,285.09,9425.0,254.0741,254.7884,254.0741,254.5741,9425.0
2020-07-31 15:50:00,284.87,285.56,284.81,285.56,14675.0,254.3777,254.9938,254.3241,254.9938,14675.0
2020-07-31 15:55:00,285.68,286.74,285.47,286.7,48437.0,255.101,256.0475,254.9135,256.0118,48437.0
2020-08-03 09:30:00,288.08,288.63,287.14,287.15,20254.0,257.2441,257.7352,256.4047,256.4136,20254.0
2020-08-03 09:35:00,287.58,287.77,286.29,286.48,7400.0,256.7976,256.9673,255.6457,255.8154,7400.0
2020-08-03 09:40:00,286.19,286.68,285.61,285.61,5588.0,255.5564,255.9939,255.0385,255.0385,5588.0
2020-08-03 09:45:00,285.8,286.44,285.33,285.41,14407.0,255.2081,255.7796,254.7884,254.8599,14407.0
2020-08-03 09:50:00,285.49,286.05,285.29,285.57,25263.0,254.9313,255.4314,254.7527,255.0028,25263.0
2020-08-03 09:55:00,285.32,285.62,284.36,284.97,11600.0,254.7795,255.0474,253.9223,254.467,11600.0
2020-08-03 10:00:00,284.88,285.97,284.87,285.78,18966.0,254.3866,255.3599,254.3777,255.1903,18966.0
2020-08-03 10:05:00,285.96,286.03,285.64,285.69,5943.0,255.351,255.4135,255.0653,255.1099,5943.0
2020-08-03 10:10:00,285.8,286.33,285.64,285.93,3400.0,255.2081,255.6814,255.0653,255.3242,3400.0
2020-08-03 10:15:00,285.93,286.38,285.6,285.72,5700.0,255.3242,255.7261,255.0295,255.1367,5700.0
2020-08-03 10:20:00,285.7,285.71,284.56,284.62,3769.0,255.1188,255.1278,254.1009,254.1544,3769.0
2020-08-03 10:25:00,284.8,284.96,284.43,284.96,7173.0,254.3152,254.4581,253.9848,254.4581,7173.0
2020-08-03 10:30:00,284.95,285.16,284.68,285.12,12614.0,254.4491,254.6366,254.208,254.6009,12614.0
2020-08-03 10:35:00,285.23,285.38,285.08,285.2,12422.0,254.6991,254.8331,254.5652,254.6724,12422.0
2020-08-03 10:40:00,285.31,285.88,285.2,285.46,15985.0,254.7706,255.2796,254.6724,254.9045,15985.0
2020-08-03 10:45:00,285.41,285.75,285.27,285.44,8794.0,254.8599,255.1635,254.7349,254.8867,8794.0
2020-08-03 10:50:00,285.45,285.53,285.06,285.49,27145.0,254.8956,254.967,254.5473,254.9313,27145.0
2020-08-03 10:55:00,285.48,285.56,285.2,285.5,4700.0,254.9224,254.9938,254.6724,254.9402,4700.0
2020-08-03 11:00:00,285.5,285.51,284.8,284.8,7850.0,254.9402,254.9492,254.3152,254.3152,7850.0
2020-08-03 11:05:00,284.94,284.94,284.17,284.17,4076.0,254.4402,254.4402,253.7526,253.7526,4076.0
2020-08-03 11:10:00,284.23,284.65,284.21,284.32,4381.0,253.8062,254.1812,253.7883,253.8866,4381.0
2020-08-03 11:15:00,284.44,284.53,283.82,283.83,6532.0,253.9937,254.0741,253.4401,253.449,6532.0
2020-08-03 11:20:00,283.76,283.93,283.13,283.18,10985.0,253.3865,253.5383,252.8239,252.8686,10985.0
2020-08-03 11:25:00,283.18,283.43,283.02,283.37,7419.0,252.8686,253.0918,252.7257,253.0382,7419.0
2020-08-03 11:30:00,283.31,283.67,283.13,283.34,7168.0,252.9847,253.3061,252.8239,253.0115,7168.0
2020-08-03 11:35:00,283.34,283.35,282.89,282.89,4325.0,253.0115,253.0204,252.6096,252.6096,4325.0
2020-08-03 11:40:00,283.07,283.22,282.48,283.01,7225.0,252.7704,252.9043,252.2435,252.7168,7225.0
2020-08-03 11:45:00,283.12,283.17,282.68,282.72,4901.0,252.815,252.8597,252.4221,252.4578,4901.0
2020-08-03 11:50:00,282.68,282.82,282.25,282.35,7555.0,252.4221,252.5471,252.0381,252.1274,7555.0
2020-08-03 11:55:00,282.25,282.76,282.24,282.55,6260.0,252.0381,252.4935,252.0292,252.306,6260.0
2020-08-03 12:00:00,282.58,282.58,282.43,282.45,2816.0,252.3328,252.3328,252.1989,252.2167,2816.0
2020-08-03 12:05:00,282.5,282.71,282.32,282.42,2800.0,252.2614,252.4489,252.1006,252.1899,2800.0
2020-08-03 12:10:00,282.44,282.44,282.0,282.16,6848.0,252.2078,252.2078,251.8149,251.9578,6848.0
2020-08-03 12:15:00,282.15,282.4,281.96,282.23,7039.0,251.9488,252.1721,251.7792,252.0203,7039.0
2020-08-03 12:20:00,282.27,282.42,282.06,282.16,5876.0,252.056,252.1899,251.8685,251.9578,5876.0
2020-08-03 12:25:00,282.14,282.14,281.5,281.5,9270.0,251.9399,251.9399,251.3684,251.3684,9270.0
2020-08-03 12:30:00,281.51,281.61,281.28,281.44,6077.0,251.3773,251.4666,251.172,251.3148,6077.0
2020-08-03 12:35:00,281.42,281.54,281.37,281.43,4722.0,251.297,251.4041,251.2523,251.3059,4722.0
2020-08-03 12:40:00,281.43,281.8,281.4,281.57,4700.0,251.3059,251.6363,251.2791,251.4309,4700.0
2020-08-03 12:45:00,281.54,281.66,281.41,281.57,4087.0,251.4041,251.5113,251.288,251.4309,4087.0
2020-08-03 12:50:00,281.57,281.64,281.31,281.61,7600.0,251.4309,251.4934,251.1987,251.4666,7600.0
2020-08-03 12:55:00,281.46,281.51,281.07,281.14,8291.0,251.3327,251.3773,250.9844,251.0469,8291.0
2020-08-03 13:00:00,281.19,281.42,281.13,281.27,6892.0,251.0916,251.297,251.038,251.163,6892.0
2020-08-03 13:05:00,281.25,281.75,281.25,281.49,3301.0,251.1452,251.5916,251.1452,251.3595,3301.0
2020-08-03 13:10:00,281.55,281.75,281.46,281.75,4825.0,251.4131,251.5916,251.3327,251.5916,4825.0
2020-08-03 13:15:00,281.94,282.0,281.74,281.76,8249.0,251.7613,251.8149,251.5827,251.6006,8249.0
2020-08-03 13:20:00,281.75,281.87,281.58,281.68,6100.0,251.5916,251.6988,251.4398,251.5291,6100.0
2020-08-03 13:25:00,281.77,281.86,281.67,281.77,3506.0,251.6095,251.6899,251.5202,251.6095,3506.0
2020-08-03 13:30:00,281.75,281.76,281.56,281.64,3715.0,251.5916,251.6006,251.422,251.4934,3715.0
2020-08-03 13:35:00,281.61,281.61,281.37,281.47,24067.0,251.4666,251.4666,251.2523,251.3416,24067.0
2020-08-03 13:40:00,281.51,282.06,281.47,281.91,13317.0,251.3773,251.8685,251.3416,251.7345,13317.0
2020-08-03 13:45:00,282.06,282.06,281.82,281.82,4300.0,251.8685,251.8685,251.6542,251.6542,4300.0
2020-08-03 13:50:00,281.82,283.1,281.67,282.52,14997.0,251.6542,252.7971,251.5202,252.2792,14997.0
2020-08-03 13:55:00,282.5,282.51,282.04,282.12,7546.0,252.2614,252.2703,251.8506,251.922,7546.0
2020-08-03 14:00:00,282.1,282.61,282.09,282.61,11641.0,251.9042,252.3596,251.8953,252.3596,11641.0
2020-08-03 14:05:00,282.68,282.68,282.23,282.59,19526.0,252.4221,252.4221,252.0203,252.3417,19526.0
2020-08-03 14:10:00,282.6,282.78,282.46,282.59,5774.0,252.3507,252.5114,252.2256,252.3417,5774.0
2020-08-03 14:15:00,282.58,282.71,282.27,282.43,5751.0,252.3328,252.4489,252.056,252.1989,5751.0
2020-08-03 14:20:00,282.39,282.45,282.27,282.32,6707.0,252.1631,252.2167,252.056,252.1006,6707.0
2020-08-03 14:25:00,282.33,282.36,282.14,282.34,5001.0,252.1096,252.1364,251.9399,252.1185,5001.0
2020-08-03 14:30:00,282.33,282.35,281.79,281.79,8478.0,252.1096,252.1274,251.6274,251.6274,8478.0
2020-08-03 14:35:00,281.8,281.96,281.51,281.51,5906.0,251.6363,251.7792,251.3773,251.3773,5906.0
2020-08-03 14:40:00,281.52,281.63,281.28,281.29,5335.0,251.3863,251.4845,251.172,251.1809,5335.0
2020-08-03 14:45:00,281.29,281.4,281.05,281.24,7638.0,251.1809,251.2791,250.9666,251.1362,7638.0
2020-08-03 14:50:00,281.21,281.21,280.86,280.92,7554.0,251.1094,251.1094,250.7969,250.8505,7554.0
2020-08-03 14:55:00,280.84,280.86,280.52,280.59,9712.0,250.7791,250.7969,250.4933,250.5558,9712.0
2020-08-03 15:00:00,280.62,280.79,280.56,280.66,5842.0,250.5826,250.7344,250.529,250.6183,5842.0
2020-08-03 15:05:00,280.55,280.6,280.42,280.51,5513.0,250.5201,250.5647,250.404,250.4844,5513.0
2020-08-03 15:10:00,280.59,280.71,280.37,280.49,7097.0,250.5558,250.663,250.3594,250.4665,7097.0
2020-08-03 15:15:00,280.38,280.58,280.17,280.37,10185.0,250.3683,250.5469,250.1808,250.3594,10185.0
2020-08-03 15:20:00,280.42,280.53,280.25,280.41,11530.0,250.404,250.5022,250.2522,250.3951,11530.0
2020-08-03 15:25:00,280.45,280.61,280.38,280.47,12065.0,250.4308,250.5737,250.3683,250.4487,12065.0
2020-08-03 15:30:00,280.45,280.82,280.37,280.52,8431.0,250.4308,250.7612,250.3594,250.4933,8431.0
2020-08-03 15:35:00,280.46,280.68,280.27,280.48,12436.0,250.4397,250.6362,250.2701,250.4576,12436.0
2020-08-03 15:40:00,280.43,280.73,280.2,280.25,22909.0,250.4129,250.6808,250.2076,250.2522,22909.0
2020-08-03 15:45:00,280.25,280.26,279.33,279.34,49641.0,250.2522,250.2611,249.4307,249.4396,49641.0
2020-08-03 15:50:00,279.0,279.66,279.0,279.3,41997.0,249.136,249.7254,249.136,249.4039,41997.0
2020-08-03 15:55:00,279.39,279.44,278.33,278.41,90943.0,249.4843,249.5289,248.5377,248.6092,90943.0
2020-08-04 09:30:00,276.33,277.79,274.56,277.25,42581.0,246.7518,248.0555,245.1713,247.5733,42581.0
2020-08-04 09:35:00,277.22,278.5,277.0,278.4,22812.0,247.5465,248.6895,247.3501,248.6002,22812.0
2020-08-04 09:40:00,278.49,278.72,277.08,277.17,19965.0,248.6806,248.886,247.4215,247.5019,19965.0
2020-08-04 09:45:00,277.19,278.09,277.08,277.57,23060.0,247.5197,248.3234,247.4215,247.8591,23060.0
2020-08-04 09:50:00,277.64,278.61,275.92,275.97,30233.0,247.9216,248.7878,246.3857,246.4303,30233.0
2020-08-04 09:55:00,275.98,278.2,275.9,277.72,24418.0,246.4393,248.4216,246.3678,247.993,24418.0
2020-08-04 10:00:00,277.74,278.85,277.33,278.42,31066.0,248.0109,249.0021,247.6448,248.6181,31066.0
2020-08-04 10:05:00,278.38,279.78,278.14,279.78,24337.0,248.5824,249.8325,248.3681,249.8325,24337.0
2020-08-04 10:10:00,279.77,279.98,279.23,279.56,26860.0,249.8236,250.0111,249.3414,249.6361,26860.0
2020-08-04 10:15:00,279.69,279.93,279.36,279.37,15406.0,249.7521,249.9665,249.4575,249.4664,15406.0
2020-08-04 10:20:00,279.48,279.81,279.27,279.28,15533.0,249.5646,249.8593,249.3771,249.386,15533.0
2020-08-04 10:25:00,279.2,279.74,279.05,279.35,10559.0,249.3146,249.7968,249.1807,249.4485,10559.0
2020-08-04 10:30:00,279.17,279.17,277.88,278.94,25679.0,249.2878,249.2878,248.1359,249.0824,25679.0
2020-08-04 10:35:00,278.82,279.35,278.57,279.34,14069.0,248.9753,249.4485,248.752,249.4396,14069.0
2020-08-04 10:40:00,279.32,279.46,278.94,279.12,11774.0,249.4218,249.5468,249.0824,249.2432,11774.0
2020-08-04 10:45:00,279.12,279.34,278.9,279.34,14210.0,249.2432,249.4396,249.0467,249.4396,14210.0
2020-08-04 10:50:00,279.37,280.04,279.35,279.57,11913.0,249.4664,250.0647,249.4485,249.645,11913.0
2020-08-04 10:55:00,279.49,279.88,279.26,279.65,14716.0,249.5736,249.9218,249.3682,249.7164,14716.0
2020-08-04 11:00:00,279.66,279.79,279.24,279.31,20814.0,249.7254,249.8414,249.3503,249.4128,20814.0
2020-08-04 11:05:00,279.39,279.51,279.11,279.16,11889.0,249.4843,249.5914,249.2342,249.2789,11889.0
2020-08-04 11:10:00,279.2,280.21,279.2,279.92,9858.0,249.3146,250.2165,249.3146,249.9575,9858.0
2020-08-04 11:15:00,279.91,280.27,279.89,279.97,9524.0,249.9486,250.2701,249.9307,250.0022,9524.0
2020-08-04 11:20:00,279.99,280.35,279.84,280.29,11374.0,250.02,250.3415,249.8861,250.2879,11374.0
2020-08-04 11:25:00,280.36,280.53,280.18,280.45,10567.0,250.3504,250.5022,250.1897,250.4308,10567.0
2020-08-04 11:30:00,280.5,280.96,280.5,280.78,14547.0,250.4754,250.8862,250.4754,250.7255,14547.0
2020-08-04 11:35:00,280.81,280.83,280.12,280.24,19468.0,250.7523,250.7701,250.1361,250.2433,19468.0
2020-08-04 11:40:00,280.26,280.7,280.24,280.25,21095.0,250.2611,250.654,250.2433,250.2522,21095.0
2020-08-04 11:45:00,280.18,280.2,279.6,279.61,8213.0,250.1897,250.2076,249.6718,249.6807,8213.0
2020-08-04 11:50:00,279.73,280.24,279.71,280.12,17958.0,249.7879,250.2433,249.77,250.1361,17958.0
2020-08-04 11:55:00,280.19,280.21,280.02,280.06,8877.0,250.1986,250.2165,250.0468,250.0825,8877.0
2020-08-04 12:00:00,279.99,280.69,279.88,280.57,11854.0,250.02,250.6451,249.9218,250.538,11854.0
2020-08-04 12:05:00,280.42,280.42,280.1,280.14,9427.0,250.404,250.404,250.1183,250.154,9427.0
2020-08-04 12:10:00,280.17,280.22,279.83,279.98,8490.0,250.1808,250.2254,249.8772,250.0111,8490.0
2020-08-04 12:15:00,279.99,280.12,279.87,280.05,7277.0,250.02,250.1361,249.9129,250.0736,7277.0
2020-08-04 12:20:00,280.05,280.08,279.73,279.78,9127.0,250.0736,250.1004,249.7879,249.8325,9127.0
2020-08-04 12:25:00,279.69,280.12,279.66,280.1,9319.0,249.7521,250.1361,249.7254,250.1183,9319.0
2020-08-04 12:30:00,280.07,280.26,280.01,280.15,7086.0,250.0915,250.2611,250.0379,250.1629,7086.0
2020-08-04 12:35:00,280.08,280.15,279.99,280.05,8189.0,250.1004,250.1629,250.02,250.0736,8189.0
2020-08-04 12:40:00,279.9,280.03,279.72,279.93,4488.0,249.9397,250.0558,249.7789,249.9665,4488.0
2020-08-04 12:45:00,280.0,280.43,279.96,279.97,9497.0,250.029,250.4129,249.9932,250.0022,9497.0
2020-08-04 12:50:00,280.0,280.06,279.5,279.51,5208.0,250.029,250.0825,249.5825,249.5914,5208.0
2020-08-04 12:55:00,279.45,279.64,279.34,279.56,6830.0,249.5378,249.7075,249.4396,249.6361,6830.0
2020-08-04 13:00:00,279.53,279.77,279.2,279.77,7251.0,249.6093,249.8236,249.3146,249.8236,7251.0
2020-08-04 13:05:00,279.79,280.0,279.43,279.55,11524.0,249.8414,250.029,249.52,249.6271,11524.0
2020-08-04 13:10:00,279.6,279.96,279.6,279.74,10969.0,249.6718,249.9932,249.6718,249.7968,10969.0
2020-08-04 13:15:00,279.66,280.13,279.66,280.0,5326.0,249.7254,250.1451,249.7254,250.029,5326.0
2020-08-04 13:20:00,279.93,279.98,279.21,279.33,20062.0,249.9665,250.0111,249.3235,249.4307,20062.0
2020-08-04 13:25:00,279.31,279.75,279.29,279.69,8452.0,249.4128,249.8057,249.395,249.7521,8452.0
2020-08-04 13:30:00,279.72,279.72,279.48,279.62,5019.0,249.7789,249.7789,249.5646,249.6896,5019.0
2020-08-04 13:35:00,279.66,279.87,279.61,279.68,9263.0,249.7254,249.9129,249.6807,249.7432,9263.0
2020-08-04 13:40:00,279.66,280.0,279.59,279.64,8650.0,249.7254,250.029,249.6629,249.7075,8650.0
2020-08-04 13:45:00,279.61,280.05,279.52,279.71,7022.0,249.6807,250.0736,249.6003,249.77,7022.0
2020-08-04 13:50:00,279.72,280.11,279.72,280.02,16469.0,249.7789,250.1272,249.7789,250.0468,16469.0
2020-08-04 13:55:00,280.05,280.09,279.97,280.05,4564.0,250.0736,250.1093,250.0022,250.0736,4564.0
2020-08-04 14:00:00,280.06,280.12,279.79,279.84,7257.0,250.0825,250.1361,249.8414,249.8861,7257.0
2020-08-04 14:05:00,279.89,279.96,279.21,279.26,10493.0,249.9307,249.9932,249.3235,249.3682,10493.0
2020-08-04 14:10:00,279.2,279.4,278.61,279.29,14320.0,249.3146,249.4932,248.7878,249.395,14320.0
2020-08-04 14:15:00,279.36,279.46,278.99,279.27,7676.0,249.4575,249.5468,249.1271,249.3771,7676.0
2020-08-04 14:20:00,279.37,279.83,279.34,279.76,7021.0,249.4664,249.8772,249.4396,249.8147,7021.0
2020-08-04 14:25:00,279.75,279.99,279.55,279.59,5533.0,249.8057,250.02,249.6271,249.6629,5533.0
2020-08-04 14:30:00,279.56,279.65,278.96,279.02,13228.0,249.6361,249.7164,249.1003,249.1539,13228.0
2020-08-04 14:35:00,278.98,279.1,278.75,278.76,8119.0,249.1181,249.2253,248.9128,248.9217,8119.0
2020-08-04 14:40:00,278.77,278.98,278.75,278.94,10405.0,248.9306,249.1181,248.9128,249.0824,10405.0
2020-08-04 14:45:00,278.91,279.15,278.79,278.8,13537.0,249.0556,249.2699,248.9485,248.9574,13537.0
2020-08-04 14:50:00,278.64,279.05,278.64,279.01,12296.0,248.8145,249.1807,248.8145,249.1449,12296.0
2020-08-04 14:55:00,278.99,279.61,278.91,279.61,15705.0,249.1271,249.6807,249.0556,249.6807,15705.0
2020-08-04 15:00:00,279.59,279.63,279.34,279.55,8342.0,249.6629,249.6986,249.4396,249.6271,8342.0
2020-08-04 15:05:00,279.54,279.58,279.27,279.48,7928.0,249.6182,249.6539,249.3771,249.5646,7928.0
2020-08-04 15:10:00,279.54,279.74,279.39,279.66,8194.0,249.6182,249.7968,249.4843,249.7254,8194.0
2020-08-04 15:15:00,279.7,279.85,279.62,279.83,11410.0,249.7611,249.895,249.6896,249.8772,11410.0
2020-08-04 15:20:00,279.8,279.95,279.56,279.95,11734.0,249.8504,249.9843,249.6361,249.9843,11734.0
2020-08-04 15:25:00,279.94,280.13,279.86,279.97,16211.0,249.9754,250.1451,249.904,250.0022,16211.0
2020-08-04 15:30:00,279.97,280.22,279.91,280.16,64738.0,250.0022,250.2254,249.9486,250.1718,64738.0
2020-08-04 15:35:00,280.22,280.39,279.96,280.2,19775.0,250.2254,250.3772,249.9932,250.2076,19775.0
2020-08-04 15:40:00,280.15,280.7,280.14,280.45,23818.0,250.1629,250.654,250.154,250.4308,23818.0
2020-08-04 15:45:00,280.41,280.53,279.92,279.93,40921.0,250.3951,250.5022,249.9575,249.9665,40921.0
2020-08-04 15:50:00,279.87,280.6,279.78,279.87,37258.0,249.9129,250.5647,249.8325,249.9129,37258.0
2020-08-04 15:55:00,279.81,280.51,279.42,279.58,116725.0,249.8593,250.4844,249.511,249.6539,116725.0
2020-08-05 09:30:00,281.15,282.61,281.08,281.69,44109.0,251.0559,252.3596,250.9934,251.5381,44109.0
2020-08-05 09:35:00,281.97,283.31,281.97,283.25,9897.0,251.7881,252.9847,251.7881,252.9311,9897.0
2020-08-05 09:40:00,283.29,284.24,283.23,283.97,7103.0,252.9668,253.8151,252.9132,253.574,7103.0
2020-08-05 09:45:00,284.01,284.44,284.0,284.44,6452.0,253.6097,253.9937,253.6008,253.9937,6452.0
2020-08-05 09:50:00,284.58,285.06,284.49,284.63,11147.0,254.1187,254.5473,254.0384,254.1634,11147.0
2020-08-05 09:55:00,284.41,284.69,284.29,284.39,5054.0,253.9669,254.217,253.8598,253.9491,5054.0
2020-08-05 10:00:00,284.12,284.64,284.11,284.64,13522.0,253.708,254.1723,253.699,254.1723,13522.0
2020-08-05 10:05:00,284.85,285.31,284.85,285.06,9603.0,254.3598,254.7706,254.3598,254.5473,9603.0
2020-08-05 10:10:00,285.04,285.25,284.7,284.84,33042.0,254.5295,254.717,254.2259,254.3509,33042.0
2020-08-05 10:15:00,284.83,284.86,284.4,284.81,9301.0,254.342,254.3688,253.958,254.3241,9301.0
2020-08-05 10:20:00,284.9,285.21,284.72,284.8,43821.0,254.4045,254.6813,254.2437,254.3152,43821.0
2020-08-05 10:25:00,284.87,284.9,284.48,284.84,2700.0,254.3777,254.4045,254.0294,254.3509,2700.0
2020-08-05 10:30:00,284.84,285.69,284.83,285.63,29866.0,254.3509,255.1099,254.342,255.0563,29866.0
2020-08-05 10:35:00,285.5,285.93,285.36,285.44,23450.0,254.9402,255.3242,254.8152,254.8867,23450.0
2020-08-05 10:40:00,285.48,286.69,285.47,286.66,26157.0,254.9224,256.0029,254.9135,255.9761,26157.0
2020-08-05 10:45:00,286.72,287.05,286.34,286.46,17245.0,256.0297,256.3243,255.6903,255.7975,17245.0
2020-08-05 10:50:00,286.54,286.85,286.43,286.62,8612.0,255.8689,256.1457,255.7707,255.9404,8612.0
2020-08-05 10:55:00,286.56,286.56,285.99,286.13,9347.0,255.8868,255.8868,255.3778,255.5028,9347.0
2020-08-05 11:00:00,286.21,286.91,286.21,286.84,11374.0,255.5743,256.1993,255.5743,256.1368,11374.0
2020-08-05 11:05:00,286.82,287.22,286.78,286.98,7343.0,256.119,256.4761,256.0832,256.2618,7343.0
2020-08-05 11:10:00,287.14,287.49,287.07,287.28,9510.0,256.4047,256.7172,256.3422,256.5297,9510.0
2020-08-05 11:15:00,287.26,287.26,286.91,287.07,13454.0,256.5119,256.5119,256.1993,256.3422,13454.0
2020-08-05 11:20:00,287.07,287.35,286.72,287.22,23173.0,256.3422,256.5922,256.0297,256.4761,23173.0
2020-08-05 11:25:00,287.32,288.04,287.32,287.44,10328.0,256.5654,257.2084,256.5654,256.6726,10328.0
2020-08-05 11:30:00,287.32,287.41,286.81,286.99,18100.0,256.5654,256.6458,256.11,256.2708,18100.0
2020-08-05 11:35:00,287.15,287.63,286.96,287.3,10313.0,256.4136,256.8423,256.244,256.5476,10313.0
2020-08-05 11:40:00,287.44,287.48,286.5,286.82,18592.0,256.6726,256.7083,255.8332,256.119,18592.0
2020-08-05 11:45:00,286.81,286.86,286.5,286.78,9959.0,256.11,256.1547,255.8332,256.0832,9959.0
2020-08-05 11:50:00,286.84,286.84,286.5,286.55,3842.0,256.1368,256.1368,255.8332,255.8779,3842.0
2020-08-05 11:55:00,286.6,286.6,286.1,286.16,8538.0,255.9225,255.9225,255.476,255.5296,8538.0
2020-08-05 12:00:00,286.14,286.25,285.74,286.0,8604.0,255.5117,255.61,255.1546,255.3867,8604.0
2020-08-05 12:05:00,285.99,286.12,285.75,286.12,2099.0,255.3778,255.4939,255.1635,255.4939,2099.0
2020-08-05 12:10:00,286.06,286.09,285.83,285.99,2104.0,255.4403,255.4671,255.2349,255.3778,2104.0
2020-08-05 12:15:00,285.89,285.99,285.54,285.54,3271.0,255.2885,255.3778,254.976,254.976,3271.0
2020-08-05 12:20:00,285.44,285.61,285.11,285.18,3600.0,254.8867,255.0385,254.592,254.6545,3600.0
2020-08-05 12:25:00,285.15,285.42,285.01,285.17,6731.0,254.6277,254.8688,254.5027,254.6456,6731.0
2020-08-05 12:30:00,285.01,285.26,284.9,285.26,3547.0,254.5027,254.7259,254.4045,254.7259,3547.0
2020-08-05 12:35:00,285.32,285.35,285.02,285.19,5959.0,254.7795,254.8063,254.5116,254.6634,5959.0
2020-08-05 12:40:00,285.09,285.54,285.04,285.48,7021.0,254.5741,254.976,254.5295,254.9224,7021.0
2020-08-05 12:45:00,285.54,285.71,285.39,285.4,5913.0,254.976,255.1278,254.842,254.851,5913.0
2020-08-05 12:50:00,285.35,285.38,285.25,285.3,1900.0,254.8063,254.8331,254.717,254.7617,1900.0
2020-08-05 12:55:00,285.31,285.4,285.22,285.36,6065.0,254.7706,254.851,254.6902,254.8152,6065.0
2020-08-05 13:00:00,285.32,285.87,285.32,285.87,5223.0,254.7795,255.2706,254.7795,255.2706,5223.0
2020-08-05 13:05:00,286.06,286.26,285.95,286.07,7303.0,255.4403,255.6189,255.3421,255.4492,7303.0
2020-08-05 13:10:00,286.09,286.13,285.88,286.1,4352.0,255.4671,255.5028,255.2796,255.476,4352.0
2020-08-05 13:15:00,286.13,286.41,286.1,286.14,3600.0,255.5028,255.7528,255.476,255.5117,3600.0
2020-08-05 13:20:00,286.2,286.4,286.01,286.03,4696.0,255.5653,255.7439,255.3957,255.4135,4696.0
2020-08-05 13:25:00,286.13,286.43,286.13,286.35,13254.0,255.5028,255.7707,255.5028,255.6993,13254.0
2020-08-05 13:30:00,286.33,286.34,285.86,285.86,2521.0,255.6814,255.6903,255.2617,255.2617,2521.0
2020-08-05 13:35:00,285.9,286.47,285.87,286.24,14416.0,255.2974,255.8064,255.2706,255.601,14416.0
2020-08-05 13:40:00,286.19,286.2,285.85,285.96,4601.0,255.5564,255.5653,255.2528,255.351,4601.0
2020-08-05 13:45:00,285.9,285.99,285.8,285.99,5221.0,255.2974,255.3778,255.2081,255.3778,5221.0
2020-08-05 13:50:00,286.07,286.14,285.88,285.98,5691.0,255.4492,255.5117,255.2796,255.3689,5691.0
2020-08-05 13:55:00,285.88,286.26,285.87,286.25,5510.0,255.2796,255.6189,255.2706,255.61,5510.0
2020-08-05 14:00:00,286.24,286.31,285.86,286.28,10007.0,255.601,255.6635,255.2617,255.6368,10007.0
2020-08-05 14:05:00,286.28,286.29,285.79,285.94,3306.0,255.6368,255.6457,255.1992,255.3332,3306.0
2020-08-05 14:10:00,285.98,286.1,285.84,285.95,3800.0,255.3689,255.476,255.2439,255.3421,3800.0
2020-08-05 14:15:00,285.98,286.28,285.95,286.01,4977.0,255.3689,255.6368,255.3421,255.3957,4977.0
2020-08-05 14:20:00,286.03,286.15,285.93,285.93,3287.0,255.4135,255.5207,255.3242,255.3242,3287.0
2020-08-05 14:25:00,285.96,286.37,285.96,286.36,19482.0,255.351,255.7171,255.351,255.7082,19482.0
2020-08-05 14:30:00,286.37,286.37,285.89,285.95,4187.0,255.7171,255.7171,255.2885,255.3421,4187.0
2020-08-05 14:35:00,285.86,286.09,285.86,285.97,3302.0,255.2617,255.4671,255.2617,255.3599,3302.0
2020-08-05 14:40:00,285.9,285.93,285.72,285.73,4454.0,255.2974,255.3242,255.1367,255.1456,4454.0
2020-08-05 14:45:00,285.66,285.9,285.61,285.9,6646.0,255.0831,255.2974,255.0385,255.2974,6646.0
2020-08-05 14:50:00,285.97,285.97,285.59,285.59,4321.0,255.3599,255.3599,255.0206,255.0206,4321.0
2020-08-05 14:55:00,285.52,285.69,285.36,285.38,6706.0,254.9581,255.1099,254.8152,254.8331,6706.0
2020-08-05 15:00:00,285.33,285.51,285.21,285.25,5875.0,254.7884,254.9492,254.6813,254.717,5875.0
2020-08-05 15:05:00,285.14,285.14,284.61,284.7,3202.0,254.6188,254.6188,254.1455,254.2259,3202.0
2020-08-05 15:10:00,284.71,284.97,284.62,284.79,5168.0,254.2348,254.467,254.1544,254.3062,5168.0
2020-08-05 15:15:00,284.76,284.77,284.49,284.49,6300.0,254.2795,254.2884,254.0384,254.0384,6300.0
2020-08-05 15:20:00,284.4,284.79,284.32,284.74,9056.0,253.958,254.3062,253.8866,254.2616,9056.0
2020-08-05 15:25:00,284.74,284.79,284.43,284.79,11603.0,254.2616,254.3062,253.9848,254.3062,11603.0
2020-08-05 15:30:00,284.75,285.02,284.62,284.9,13769.0,254.2705,254.5116,254.1544,254.4045,13769.0
2020-08-05 15:35:00,284.88,285.36,284.76,285.14,16475.0,254.3866,254.8152,254.2795,254.6188,16475.0
2020-08-05 15:40:00,285.11,285.29,284.82,285.13,20330.0,254.592,254.7527,254.333,254.6099,20330.0
2020-08-05 15:45:00,285.2,285.79,284.82,284.82,28739.0,254.6724,255.1992,254.333,254.333,28739.0
2020-08-05 15:50:00,284.67,285.67,284.57,285.67,44396.0,254.1991,255.0921,254.1098,255.0921,44396.0
2020-08-05 15:55:00,285.62,285.77,284.59,284.65,114346.0,255.0474,255.1813,254.1277,254.1812,114346.0
2020-08-06 09:30:00,283.66,283.81,281.52,281.68,24220.0,253.2972,253.4311,251.3863,251.5291,24220.0
2020-08-06 09:35:00,282.2,282.39,281.96,282.26,1492.0,251.9935,252.1631,251.7792,252.0471,1492.0
2020-08-06 09:40:00,282.52,282.65,281.91,282.57,3205.0,252.2792,252.3953,251.7345,252.3239,3205.0
2020-08-06 09:45:00,282.67,283.23,282.39,283.06,16207.0,252.4132,252.9132,252.1631,252.7614,16207.0
2020-08-06 09:50:00,283.17,283.41,282.82,283.21,8350.0,252.8597,253.074,252.5471,252.8954,8350.0
2020-08-06 09:55:00,283.23,283.97,283.22,283.49,3808.0,252.9132,253.574,252.9043,253.1454,3808.0
2020-08-06 10:00:00,283.54,284.48,283.41,284.41,7782.0,253.19,254.0294,253.074,253.9669,7782.0
2020-08-06 10:05:00,284.42,284.42,283.63,283.81,16650.0,253.9759,253.9759,253.2704,253.4311,16650.0
2020-08-06 10:10:00,283.67,284.68,283.54,284.47,9146.0,253.3061,254.208,253.19,254.0205,9146.0
2020-08-06 10:15:00,284.69,284.95,283.62,283.62,6354.0,254.217,254.4491,253.2615,253.2615,6354.0
2020-08-06 10:20:00,283.85,283.93,283.32,283.32,7157.0,253.4669,253.5383,252.9936,252.9936,7157.0
2020-08-06 10:25:00,283.31,283.49,283.22,283.29,5735.0,252.9847,253.1454,252.9043,252.9668,5735.0
2020-08-06 10:30:00,283.12,283.22,282.77,282.77,1800.0,252.815,252.9043,252.5025,252.5025,1800.0
2020-08-06 10:35:00,282.81,282.81,282.23,282.37,4732.0,252.5382,252.5382,252.0203,252.1453,4732.0
2020-08-06 10:40:00,282.28,282.51,282.04,282.13,3606.0,252.0649,252.2703,251.8506,251.931,3606.0
2020-08-06 10:45:00,282.14,282.28,281.86,281.86,5033.0,251.9399,252.0649,251.6899,251.6899,5033.0
2020-08-06 10:50:00,281.78,281.88,281.55,281.59,5062.0,251.6184,251.7077,251.4131,251.4488,5062.0
2020-08-06 10:55:00,281.64,281.87,281.56,281.78,5506.0,251.4934,251.6988,251.422,251.6184,5506.0
2020-08-06 11:00:00,281.74,282.01,281.5,281.9,2830.0,251.5827,251.8238,251.3684,251.7256,2830.0
2020-08-06 11:05:00,281.95,282.07,281.78,281.81,4098.0,251.7702,251.8774,251.6184,251.6452,4098.0
2020-08-06 11:10:00,281.83,281.9,281.33,281.46,4050.0,251.6631,251.7256,251.2166,251.3327,4050.0
2020-08-06 11:15:00,281.47,281.69,281.39,281.59,3305.0,251.3416,251.5381,251.2702,251.4488,3305.0
2020-08-06 11:20:00,281.82,281.91,281.62,281.83,14961.0,251.6542,251.7345,251.4756,251.6631,14961.0
2020-08-06 11:25:00,281.72,282.2,281.71,282.2,4910.0,251.5649,251.9935,251.5559,251.9935,4910.0
2020-08-06 11:30:00,282.14,282.16,281.86,282.05,3245.0,251.9399,251.9578,251.6899,251.8595,3245.0
2020-08-06 11:35:00,281.97,282.09,281.86,281.86,3300.0,251.7881,251.8953,251.6899,251.6899,3300.0
2020-08-06 11:40:00,281.88,281.92,281.44,281.48,6000.0,251.7077,251.7435,251.3148,251.3505,6000.0
2020-08-06 11:45:00,281.45,281.5,281.07,281.18,7255.0,251.3238,251.3684,250.9844,251.0827,7255.0
2020-08-06 11:50:00,281.16,281.35,281.06,281.12,5547.0,251.0648,251.2345,250.9755,251.0291,5547.0
2020-08-06 11:55:00,281.15,281.52,281.15,281.34,8203.0,251.0559,251.3863,251.0559,251.2255,8203.0
2020-08-06 12:00:00,281.36,281.82,281.36,281.82,4907.0,251.2434,251.6542,251.2434,251.6542,4907.0
2020-08-06 12:05:00,281.78,281.91,281.62,281.91,3003.0,251.6184,251.7345,251.4756,251.7345,3003.0
2020-08-06 12:10:00,281.9,282.11,281.74,282.11,7374.0,251.7256,251.9131,251.5827,251.9131,7374.0
2020-08-06 12:15:00,282.15,282.24,282.1,282.1,3153.0,251.9488,252.0292,251.9042,251.9042,3153.0
2020-08-06 12:20:00,282.06,282.52,282.06,282.48,3922.0,251.8685,252.2792,251.8685,252.2435,3922.0
2020-08-06 12:25:00,282.48,282.54,282.24,282.47,5615.0,252.2435,252.2971,252.0292,252.2346,5615.0
2020-08-06 12:30:00,282.44,282.78,282.43,282.78,3500.0,252.2078,252.5114,252.1989,252.5114,3500.0
2020-08-06 12:35:00,282.98,283.24,282.81,282.81,5700.0,252.69,252.9222,252.5382,252.5382,5700.0
2020-08-06 12:40:00,282.72,282.9,282.67,282.9,2500.0,252.4578,252.6186,252.4132,252.6186,2500.0
2020-08-06 12:45:00,282.93,283.09,282.9,283.03,3696.0,252.6453,252.7882,252.6186,252.7346,3696.0
2020-08-06 12:50:00,282.96,283.29,282.93,283.13,3427.0,252.6721,252.9668,252.6453,252.8239,3427.0
2020-08-06 12:55:00,283.18,283.48,283.01,283.46,4841.0,252.8686,253.1365,252.7168,253.1186,4841.0
2020-08-06 13:00:00,283.42,283.53,283.01,283.19,7653.0,253.0829,253.1811,252.7168,252.8775,7653.0
2020-08-06 13:05:00,283.19,283.24,282.85,282.85,7571.0,252.8775,252.9222,252.5739,252.5739,7571.0
2020-08-06 13:10:00,282.83,283.56,282.83,283.28,7175.0,252.556,253.2079,252.556,252.9579,7175.0
2020-08-06 13:15:00,283.32,283.43,283.14,283.14,6100.0,252.9936,253.0918,252.8329,252.8329,6100.0
2020-08-06 13:20:00,283.13,283.32,283.11,283.16,6400.0,252.8239,252.9936,252.8061,252.8507,6400.0
2020-08-06 13:25:00,283.26,283.52,283.22,283.32,5425.0,252.94,253.1722,252.9043,252.9936,5425.0
2020-08-06 13:30:00,283.3,283.46,282.84,282.84,12378.0,252.9757,253.1186,252.565,252.565,12378.0
2020-08-06 13:35:00,282.86,282.86,282.63,282.68,3100.0,252.5828,252.5828,252.3775,252.4221,3100.0
2020-08-06 13:40:00,282.75,282.75,282.51,282.54,3636.0,252.4846,252.4846,252.2703,252.2971,3636.0
2020-08-06 13:45:00,282.52,282.75,282.51,282.72,5984.0,252.2792,252.4846,252.2703,252.4578,5984.0
2020-08-06 13:50:00,282.72,282.85,282.69,282.75,6652.0,252.4578,252.5739,252.431,252.4846,6652.0
2020-08-06 13:55:00,282.75,282.75,282.65,282.65,1524.0,252.4846,252.4846,252.3953,252.3953,1524.0
2020-08-06 14:00:00,282.68,282.9,282.63,282.69,5971.0,252.4221,252.6186,252.3775,252.431,5971.0
2020-08-06 14:05:00,282.7,282.82,282.63,282.82,2742.0,252.44,252.5471,252.3775,252.5471,2742.0
2020-08-06 14:10:00,282.83,282.97,282.7,282.7,4593.0,252.556,252.6811,252.44,252.44,4593.0
2020-08-06 14:15:00,282.68,282.69,282.54,282.54,3901.0,252.4221,252.431,252.2971,252.2971,3901.0
2020-08-06 14:20:00,282.62,282.79,282.62,282.77,2843.0,252.3685,252.5203,252.3685,252.5025,2843.0
2020-08-06 14:25:00,282.74,282.85,282.66,282.81,2980.0,252.4757,252.5739,252.4042,252.5382,2980.0
2020-08-06 14:30:00,282.82,283.25,282.82,283.13,4161.0,252.5471,252.9311,252.5471,252.8239,4161.0
2020-08-06 14:35:00,283.17,283.57,283.11,283.51,2157.0,252.8597,253.2168,252.8061,253.1633,2157.0
2020-08-06 14:40:00,283.5,284.14,283.5,284.1,2923.0,253.1543,253.7258,253.1543,253.6901,2923.0
2020-08-06 14:45:00,284.01,284.21,283.85,284.21,3368.0,253.6097,253.7883,253.4669,253.7883,3368.0
2020-08-06 14:50:00,284.28,284.56,284.27,284.51,4743.0,253.8508,254.1009,253.8419,254.0562,4743.0
2020-08-06 14:55:00,284.5,284.8,284.47,284.61,4133.0,254.0473,254.3152,254.0205,254.1455,4133.0
2020-08-06 15:00:00,284.7,284.7,284.46,284.52,2881.0,254.2259,254.2259,254.0116,254.0651,2881.0
2020-08-06 15:05:00,284.51,284.51,284.3,284.41,2615.0,254.0562,254.0562,253.8687,253.9669,2615.0
2020-08-06 15:10:00,284.41,284.5,284.26,284.26,4136.0,253.9669,254.0473,253.833,253.833,4136.0
2020-08-06 15:15:00,284.29,284.88,284.27,284.84,4152.0,253.8598,254.3866,253.8419,254.3509,4152.0
2020-08-06 15:20:00,284.97,284.97,284.45,284.55,5492.0,254.467,254.467,254.0026,254.0919,5492.0
2020-08-06 15:25:00,284.46,284.48,284.06,284.47,17520.0,254.0116,254.0294,253.6544,254.0205,17520.0
2020-08-06 15:30:00,284.47,284.74,283.56,283.56,14202.0,254.0205,254.2616,253.2079,253.2079,14202.0
2020-08-06 15:35:00,283.57,284.23,283.46,284.13,10136.0,253.2168,253.8062,253.1186,253.7169,10136.0
2020-08-06 15:40:00,284.14,284.3,283.96,283.97,10504.0,253.7258,253.8687,253.5651,253.574,10504.0
2020-08-06 15:45:00,283.91,284.11,283.34,283.51,18216.0,253.5204,253.699,253.0115,253.1633,18216.0
2020-08-06 15:50:00,283.32,283.61,282.93,282.96,39324.0,252.9936,253.2526,252.6453,252.6721,39324.0
2020-08-06 15:55:00,282.97,283.26,282.54,283.18,88625.0,252.6811,252.94,252.2971,252.8686,88625.0
2020-08-07 09:30:00,283.33,283.33,281.78,282.06,15470.0,253.0025,253.0025,251.6184,251.8685,15470.0
2020-08-07 09:35:00,282.55,282.56,281.73,281.73,2207.0,252.306,252.3149,251.5738,251.5738,2207.0
2020-08-07 09:40:00,281.8,281.99,281.65,281.88,1411.0,251.6363,251.806,251.5024,251.7077,1411.0
2020-08-07 09:45:00,281.62,282.33,281.62,281.88,1388.0,251.4756,252.1096,251.4756,251.7077,1388.0
2020-08-07 09:50:00,281.65,281.93,281.64,281.86,2077.0,251.5024,251.7524,251.4934,251.6899,2077.0
2020-08-07 09:55:00,281.7,281.96,281.51,281.54,6456.0,251.547,251.7792,251.3773,251.4041,6456.0
2020-08-07 10:00:00,281.52,281.61,281.31,281.5,4772.0,251.3863,251.4666,251.1987,251.3684,4772.0
2020-08-07 10:05:00,281.38,281.85,281.29,281.8,5681.0,251.2613,251.6809,251.1809,251.6363,5681.0
2020-08-07 10:10:00,281.8,282.14,281.75,282.06,8474.0,251.6363,251.9399,251.5916,251.8685,8474.0
2020-08-07 10:15:00,282.1,282.15,281.45,281.45,4919.0,251.9042,251.9488,251.3238,251.3238,4919.0
2020-08-07 10:20:00,281.39,281.4,280.89,280.96,5297.0,251.2702,251.2791,250.8237,250.8862,5297.0
2020-08-07 10:25:00,281.05,281.55,281.02,281.54,3863.0,250.9666,251.4131,250.9398,251.4041,3863.0
2020-08-07 10:30:00,281.53,281.8,281.27,281.77,3983.0,251.3952,251.6363,251.163,251.6095,3983.0
2020-08-07 10:35:00,281.76,281.76,281.58,281.68,1308.0,251.6006,251.6006,251.4398,251.5291,1308.0
2020-08-07 10:40:00,281.77,281.9,281.65,281.65,2821.0,251.6095,251.7256,251.5024,251.5024,2821.0
2020-08-07 10:45:00,281.62,281.8,281.5,281.74,6165.0,251.4756,251.6363,251.3684,251.5827,6165.0
2020-08-07 10:50:00,281.72,281.9,281.66,281.66,2649.0,251.5649,251.7256,251.5113,251.5113,2649.0
2020-08-07 10:55:00,281.74,281.75,281.3,281.44,3279.0,251.5827,251.5916,251.1898,251.3148,3279.0
2020-08-07 11:00:00,281.46,281.57,281.31,281.43,2095.0,251.3327,251.4309,251.1987,251.3059,2095.0
2020-08-07 11:05:00,281.61,281.85,281.55,281.76,1513.0,251.4666,251.6809,251.4131,251.6006,1513.0
2020-08-07 11:10:00,281.9,282.14,281.76,281.76,4733.0,251.7256,251.9399,251.6006,251.6006,4733.0
2020-08-07 11:15:00,281.65,281.74,281.41,281.58,3104.0,251.5024,251.5827,251.288,251.4398,3104.0
2020-08-07 11:20:00,281.47,281.92,281.43,281.92,2517.0,251.3416,251.7435,251.3059,251.7435,2517.0
2020-08-07 11:25:00,281.91,281.91,281.56,281.69,1600.0,251.7345,251.7345,251.422,251.5381,1600.0
2020-08-07 11:30:00,281.51,281.74,281.48,281.72,2870.0,251.3773,251.5827,251.3505,251.5649,2870.0
2020-08-07 11:35:00,281.84,281.84,281.45,281.58,2276.0,251.672,251.672,251.3238,251.4398,2276.0
2020-08-07 11:40:00,281.58,282.07,281.58,282.07,1200.0,251.4398,251.8774,251.4398,251.8774,1200.0
2020-08-07 11:45:00,282.09,282.09,281.72,281.73,2130.0,251.8953,251.8953,251.5649,251.5738,2130.0
2020-08-07 11:50:00,281.72,281.72,281.17,281.2,3631.0,251.5649,251.5649,251.0737,251.1005,3631.0
2020-08-07 11:55:00,281.19,281.52,281.19,281.33,2002.0,251.0916,251.3863,251.0916,251.2166,2002.0
2020-08-07 12:00:00,281.31,281.72,281.27,281.53,1099.0,251.1987,251.5649,251.163,251.3952,1099.0
2020-08-07 12:05:00,281.45,281.56,281.35,281.53,1784.0,251.3238,251.422,251.2345,251.3952,1784.0
2020-08-07 12:10:00,281.63,281.86,281.63,281.8,2230.0,251.4845,251.6899,251.4845,251.6363,2230.0
2020-08-07 12:15:00,281.85,281.85,281.43,281.49,1166.0,251.6809,251.6809,251.3059,251.3595,1166.0
2020-08-07 12:20:00,281.42,281.57,281.32,281.56,1671.0,251.297,251.4309,251.2077,251.422,1671.0
2020-08-07 12:25:00,281.68,281.83,281.66,281.66,1800.0,251.5291,251.6631,251.5113,251.5113,1800.0
2020-08-07 12:30:00,281.62,281.82,281.45,281.82,23301.0,251.4756,251.6542,251.3238,251.6542,23301.0
2020-08-07 12:35:00,281.86,282.05,281.59,281.65,2300.0,251.6899,251.8595,251.4488,251.5024,2300.0
2020-08-07 12:40:00,281.7,281.7,281.2,281.25,3809.0,251.547,251.547,251.1005,251.1452,3809.0
2020-08-07 12:45:00,281.19,281.35,281.0,281.0,1900.0,251.0916,251.2345,250.9219,250.9219,1900.0
2020-08-07 12:50:00,280.88,281.07,280.79,281.01,2778.0,250.8148,250.9844,250.7344,250.9309,2778.0
2020-08-07 12:55:00,281.07,281.08,280.99,281.06,1667.0,250.9844,250.9934,250.913,250.9755,1667.0
2020-08-07 13:00:00,281.1,281.25,280.93,280.93,3572.0,251.0112,251.1452,250.8594,250.8594,3572.0
2020-08-07 13:05:00,280.81,280.84,280.41,280.47,3324.0,250.7523,250.7791,250.3951,250.4487,3324.0
2020-08-07 13:10:00,280.34,280.9,280.28,280.9,3697.0,250.3326,250.8326,250.279,250.8326,3697.0
2020-08-07 13:15:00,280.95,281.14,280.84,280.95,2100.0,250.8773,251.0469,250.7791,250.8773,2100.0
2020-08-07 13:20:00,280.8,280.8,280.53,280.58,1100.0,250.7433,250.7433,250.5022,250.5469,1100.0
2020-08-07 13:25:00,280.47,280.92,280.47,280.87,2247.0,250.4487,250.8505,250.4487,250.8058,2247.0
2020-08-07 13:30:00,280.88,280.88,280.54,280.61,3927.0,250.8148,250.8148,250.5112,250.5737,3927.0
2020-08-07 13:35:00,280.61,281.21,280.61,281.21,2566.0,250.5737,251.1094,250.5737,251.1094,2566.0
2020-08-07 13:40:00,281.27,281.32,281.03,281.04,3240.0,251.163,251.2077,250.9487,250.9576,3240.0
2020-08-07 13:45:00,281.15,281.25,280.88,280.88,2572.0,251.0559,251.1452,250.8148,250.8148,2572.0
2020-08-07 13:50:00,280.92,280.96,280.73,280.81,2175.0,250.8505,250.8862,250.6808,250.7523,2175.0
2020-08-07 13:55:00,280.92,281.01,280.63,280.63,4045.0,250.8505,250.9309,250.5915,250.5915,4045.0
2020-08-07 14:00:00,280.6,280.96,280.6,280.96,2083.0,250.5647,250.8862,250.5647,250.8862,2083.0
2020-08-07 14:05:00,280.88,280.92,280.18,280.3,4483.0,250.8148,250.8505,250.1897,250.2969,4483.0
2020-08-07 14:10:00,280.4,280.91,280.4,280.75,2434.0,250.3862,250.8416,250.3862,250.6987,2434.0
2020-08-07 14:15:00,280.73,280.73,280.56,280.6,1117.0,250.6808,250.6808,250.529,250.5647,1117.0
2020-08-07 14:20:00,280.3,280.43,279.98,280.11,2941.0,250.2969,250.4129,250.0111,250.1272,2941.0
2020-08-07 14:25:00,280.0,280.16,279.81,279.81,1563.0,250.029,250.1718,249.8593,249.8593,1563.0
2020-08-07 14:30:00,279.66,280.27,279.64,280.27,5821.0,249.7254,250.2701,249.7075,250.2701,5821.0
2020-08-07 14:35:00,280.4,280.53,280.2,280.36,2564.0,250.3862,250.5022,250.2076,250.3504,2564.0
2020-08-07 14:40:00,280.21,280.21,279.94,280.03,5829.0,250.2165,250.2165,249.9754,250.0558,5829.0
2020-08-07 14:45:00,280.2,280.47,280.16,280.16,4250.0,250.2076,250.4487,250.1718,250.1718,4250.0
2020-08-07 14:50:00,280.01,280.13,279.81,279.83,3547.0,250.0379,250.1451,249.8593,249.8772,3547.0
2020-08-07 14:55:00,279.72,280.09,279.55,280.09,5411.0,249.7789,250.1093,249.6271,250.1093,5411.0
2020-08-07 15:00:00,280.14,280.28,280.0,280.28,10075.0,250.154,250.279,250.029,250.279,10075.0
2020-08-07 15:05:00,280.14,280.18,280.0,280.05,4661.0,250.154,250.1897,250.029,250.0736,4661.0
2020-08-07 15:10:00,280.11,280.17,279.2,279.32,8506.0,250.1272,250.1808,249.3146,249.4218,8506.0
2020-08-07 15:15:00,279.35,279.76,279.35,279.56,3138.0,249.4485,249.8147,249.4485,249.6361,3138.0
2020-08-07 15:20:00,279.52,279.93,279.49,279.86,8895.0,249.6003,249.9665,249.5736,249.904,8895.0
2020-08-07 15:25:00,279.92,280.22,279.68,279.75,26109.0,249.9575,250.2254,249.7432,249.8057,26109.0
2020-08-07 15:30:00,279.78,280.24,279.64,280.01,6766.0,249.8325,250.2433,249.7075,250.0379,6766.0
2020-08-07 15:35:00,279.96,280.67,279.83,280.67,8035.0,249.9932,250.6272,249.8772,250.6272,8035.0
2020-08-07 15:40:00,280.63,281.05,280.59,280.99,9364.0,250.5915,250.9666,250.5558,250.913,9364.0
2020-08-07 15:45:00,281.19,281.36,281.1,281.36,9217.0,251.0916,251.2434,251.0112,251.2434,9217.0
2020-08-07 15:50:00,281.48,281.57,280.99,281.25,20842.0,251.3505,251.4309,250.913,251.1452,20842.0
2020-08-07 15:55:00,281.25,281.73,281.0,281.73,56709.0,251.1452,251.5738,250.9219,251.5738,56709.0
2020-08-10 09:30:00,280.78,281.42,279.75,279.75,15228.0,250.7255,251.297,249.8057,249.8057,15228.0
2020-08-10 09:35:00,279.54,280.27,279.54,280.27,1401.0,249.6182,250.2701,249.6182,250.2701,1401.0
2020-08-10 09:40:00,280.34,280.61,279.83,279.83,9578.0,250.3326,250.5737,249.8772,249.8772,9578.0
2020-08-10 09:45:00,279.88,280.3,279.55,280.28,6827.0,249.9218,250.2969,249.6271,250.279,6827.0
2020-08-10 09:50:00,280.4,280.4,279.61,279.61,1100.0,250.3862,250.3862,249.6807,249.6807,1100.0
2020-08-10 09:55:00,279.45,279.5,279.25,279.25,1566.0,249.5378,249.5825,249.3592,249.3592,1566.0
2020-08-10 10:00:00,279.24,279.6,278.89,279.57,10625.0,249.3503,249.6718,249.0378,249.645,10625.0
2020-08-10 10:05:00,279.77,280.0,279.68,279.72,2512.0,249.8236,250.029,249.7432,249.7789,2512.0
2020-08-10 10:10:00,279.67,279.93,279.63,279.91,2046.0,249.7343,249.9665,249.6986,249.9486,2046.0
2020-08-10 10:15:00,280.15,280.63,280.04,280.63,7218.0,250.1629,250.5915,250.0647,250.5915,7218.0
2020-08-10 10:20:00,280.7,281.12,280.64,281.12,5307.0,250.654,251.0291,250.6005,251.0291,5307.0
2020-08-10 10:25:00,281.02,281.02,280.82,280.85,1338.0,250.9398,250.9398,250.7612,250.788,1338.0
2020-08-10 10:30:00,280.96,281.32,280.96,281.32,892.0,250.8862,251.2077,250.8862,251.2077,892.0
2020-08-10 10:35:00,281.24,281.35,281.03,281.05,1023.0,251.1362,251.2345,250.9487,250.9666,1023.0
2020-08-10 10:40:00,281.07,281.28,280.8,281.28,3645.0,250.9844,251.172,250.7433,251.172,3645.0
2020-08-10 10:45:00,281.31,281.37,280.9,281.18,2957.0,251.1987,251.2523,250.8326,251.0827,2957.0
2020-08-10 10:50:00,281.07,281.07,280.34,280.41,3901.0,250.9844,250.9844,250.3326,250.3951,3901.0
2020-08-10 10:55:00,280.39,280.47,279.8,279.89,4387.0,250.3772,250.4487,249.8504,249.9307,4387.0
2020-08-10 11:00:00,279.9,280.28,279.9,280.22,1871.0,249.9397,250.279,249.9397,250.2254,1871.0
2020-08-10 11:05:00,280.07,280.42,280.01,280.01,2298.0,250.0915,250.404,250.0379,250.0379,2298.0
2020-08-10 11:10:00,280.16,280.51,280.12,280.45,1718.0,250.1718,250.4844,250.1361,250.4308,1718.0
2020-08-10 11:15:00,280.44,280.47,280.36,280.47,460.0,250.4219,250.4487,250.3504,250.4487,460.0
2020-08-10 11:20:00,280.48,280.51,280.38,280.51,1400.0,250.4576,250.4844,250.3683,250.4844,1400.0
2020-08-10 11:25:00,280.5,280.5,280.09,280.46,3708.0,250.4754,250.4754,250.1093,250.4397,3708.0
2020-08-10 11:30:00,280.49,280.59,279.96,280.3,13303.0,250.4665,250.5558,249.9932,250.2969,13303.0
2020-08-10 11:35:00,280.3,280.35,279.96,279.96,2073.0,250.2969,250.3415,249.9932,249.9932,2073.0
2020-08-10 11:40:00,279.99,280.06,279.77,279.91,2487.0,250.02,250.0825,249.8236,249.9486,2487.0
2020-08-10 11:45:00,279.83,279.84,279.64,279.82,1427.0,249.8772,249.8861,249.7075,249.8682,1427.0
2020-08-10 11:50:00,279.82,279.99,279.78,279.83,1005.0,249.8682,250.02,249.8325,249.8772,1005.0
2020-08-10 11:55:00,279.82,279.92,279.78,279.92,1400.0,249.8682,249.9575,249.8325,249.9575,1400.0
2020-08-10 12:00:00,279.85,279.89,279.78,279.79,1706.0,249.895,249.9307,249.8325,249.8414,1706.0
2020-08-10 12:05:00,279.69,279.8,279.64,279.8,4266.0,249.7521,249.8504,249.7075,249.8504,4266.0
2020-08-10 12:10:00,279.8,279.83,279.68,279.68,1915.0,249.8504,249.8772,249.7432,249.7432,1915.0
2020-08-10 12:15:00,279.71,279.71,279.35,279.43,1525.0,249.77,249.77,249.4485,249.52,1525.0
2020-08-10 12:20:00,279.46,279.56,279.45,279.53,3124.0,249.5468,249.6361,249.5378,249.6093,3124.0
2020-08-10 12:25:00,279.57,279.62,279.49,279.49,3820.0,249.645,249.6896,249.5736,249.5736,3820.0
2020-08-10 12:30:00,279.51,280.08,279.51,279.96,3901.0,249.5914,250.1004,249.5914,249.9932,3901.0
2020-08-10 12:35:00,280.0,280.1,279.77,279.8,3441.0,250.029,250.1183,249.8236,249.8504,3441.0
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 12:45:00,279.95,279.95,279.95,279.95,0.0,249.9843,249.9843,249.9843,249.9843,0.0
2020-08-10 12:50:00,279.96,279.98,279.76,279.77,3012.0,249.9932,250.0111,249.8147,249.8236,3012.0
2020-08-10 12:55:00,279.72,280.02,279.71,280.0,2044.0,249.7789,250.0468,249.77,250.029,2044.0
2020-08-10 13:00:00,280.02,280.33,279.98,280.33,5275.0,250.0468,250.3236,250.0111,250.3236,5275.0
2020-08-10 13:05:00,280.33,280.33,280.12,280.24,1381.0,250.3236,250.3236,250.1361,250.2433,1381.0
2020-08-10 13:10:00,280.15,280.31,280.15,280.29,800.0,250.1629,250.3058,250.1629,250.2879,800.0
2020-08-10 13:15:00,280.26,280.55,280.26,280.46,3697.0,250.2611,250.5201,250.2611,250.4397,3697.0
2020-08-10 13:20:00,280.54,281.28,280.53,281.28,7276.0,250.5112,251.172,250.5022,251.172,7276.0
2020-08-10 13:25:00,281.32,281.35,280.86,280.88,2200.0,251.2077,251.2345,250.7969,250.8148,2200.0
2020-08-10 13:30:00,281.03,281.18,281.03,281.18,600.0,250.9487,251.0827,250.9487,251.0827,600.0
2020-08-10 13:35:00,280.9,281.0,280.69,280.78,1977.0,250.8326,250.9219,250.6451,250.7255,1977.0
2020-08-10 13:40:00,280.69,280.74,280.69,280.71,751.0,250.6451,250.6898,250.6451,250.663,751.0
2020-08-10 13:45:00,280.61,280.71,280.57,280.57,908.0,250.5737,250.663,250.538,250.538,908.0
2020-08-10 13:50:00,280.57,280.86,280.57,280.83,920.0,250.538,250.7969,250.538,250.7701,920.0
2020-08-10 13:55:00,280.87,281.03,280.74,281.03,2490.0,250.8058,250.9487,250.6898,250.9487,2490.0
2020-08-10 14:00:00,281.1,281.28,281.1,281.25,922.0,251.0112,251.172,251.0112,251.1452,922.0
2020-08-10 14:05:00,281.21,281.29,281.06,281.21,1809.0,251.1094,251.1809,250.9755,251.1094,1809.0
2020-08-10 14:10:00,281.13,281.13,280.85,280.91,1871.0,251.038,251.038,250.788,250.8416,1871.0
2020-08-10 14:15:00,281.05,281.14,280.92,281.14,1914.0,250.9666,251.0469,250.8505,251.0469,1914.0
2020-08-10 14:20:00,281.11,281.22,281.01,281.2,2099.0,251.0202,251.1184,250.9309,251.1005,2099.0
2020-08-10 14:25:00,281.18,281.5,281.02,281.5,900.0,251.0827,251.3684,250.9398,251.3684,900.0
2020-08-10 14:30:00,281.48,281.67,281.46,281.67,1821.0,251.3505,251.5202,251.3327,251.5202,1821.0
2020-08-10 14:35:00,281.68,281.79,281.57,281.59,2178.0,251.5291,251.6274,251.4309,251.4488,2178.0
2020-08-10 14:40:00,281.6,281.6,281.42,281.42,819.0,251.4577,251.4577,251.297,251.297,819.0
2020-08-10 14:45:00,281.42,281.61,281.37,281.61,2743.0,251.297,251.4666,251.2523,251.4666,2743.0
2020-08-10 14:50:00,281.61,281.62,281.39,281.51,1504.0,251.4666,251.4756,251.2702,251.3773,1504.0
2020-08-10 14:55:00,281.44,281.44,281.29,281.39,3305.0,251.3148,251.3148,251.1809,251.2702,3305.0
2020-08-10 15:00:00,281.39,281.46,281.34,281.45,9169.0,251.2702,251.3327,251.2255,251.3238,9169.0
2020-08-10 15:05:00,281.39,281.39,280.7,280.71,3000.0,251.2702,251.2702,250.654,250.663,3000.0
2020-08-10 15:10:00,280.8,280.9,280.6,280.9,2300.0,250.7433,250.8326,250.5647,250.8326,2300.0
2020-08-10 15:15:00,280.85,280.95,280.63,280.63,2220.0,250.788,250.8773,250.5915,250.5915,2220.0
2020-08-10 15:20:00,280.74,280.74,280.49,280.66,2817.0,250.6898,250.6898,250.4665,250.6183,2817.0
2020-08-10 15:25:00,280.59,280.72,280.5,280.72,2820.0,250.5558,250.6719,250.4754,250.6719,2820.0
2020-08-10 15:30:00,280.75,280.96,280.51,280.53,5467.0,250.6987,250.8862,250.4844,250.5022,5467.0
2020-08-10 15:35:00,280.65,280.79,280.5,280.71,3072.0,250.6094,250.7344,250.4754,250.663,3072.0
2020-08-10 15:40:00,280.72,280.89,280.6,280.66,5863.0,250.6719,250.8237,250.5647,250.6183,5863.0
2020-08-10 15:45:00,280.72,280.72,280.33,280.45,8371.0,250.6719,250.6719,250.3236,250.4308,8371.0
2020-08-10 15:50:00,280.41,280.95,280.38,280.58,19055.0,250.3951,250.8773,250.3683,250.5469,19055.0
2020-08-10 15:55:00,280.61,281.25,280.42,281.25,59901.0,250.5737,251.1452,250.404,251.1452,59901.0
2020-08-11 09:30:00,282.11,283.85,281.62,283.68,22572.0,251.9131,253.4669,251.4756,253.3151,22572.0
2020-08-11 09:35:00,283.68,284.26,283.25,284.26,12172.0,253.3151,253.833,252.9311,253.833,12172.0
2020-08-11 09:40:00,284.25,284.69,284.11,284.16,2086.0,253.824,254.217,253.699,253.7437,2086.0
2020-08-11 09:45:00,284.09,284.09,283.18,283.28,7911.0,253.6812,253.6812,252.8686,252.9579,7911.0
2020-08-11 09:50:00,283.06,283.13,282.39,282.39,5448.0,252.7614,252.8239,252.1631,252.1631,5448.0
2020-08-11 09:55:00,282.32,283.49,282.3,283.08,14657.0,252.1006,253.1454,252.0828,252.7793,14657.0
2020-08-11 10:00:00,282.93,284.15,282.89,284.14,21763.0,252.6453,253.7348,252.6096,253.7258,21763.0
2020-08-11 10:05:00,283.95,284.26,283.63,283.65,15661.0,253.5562,253.833,253.2704,253.2883,15661.0
2020-08-11 10:10:00,283.71,284.02,283.34,283.72,12902.0,253.3418,253.6187,253.0115,253.3508,12902.0
2020-08-11 10:15:00,283.63,284.69,283.47,284.36,6223.0,253.2704,254.217,253.1275,253.9223,6223.0
2020-08-11 10:20:00,284.42,284.54,283.49,283.49,3188.0,253.9759,254.083,253.1454,253.1454,3188.0
2020-08-11 10:25:00,283.7,284.25,283.61,283.85,2987.0,253.3329,253.824,253.2526,253.4669,2987.0
2020-08-11 10:30:00,283.8,284.05,283.33,283.33,2579.0,253.4222,253.6455,253.0025,253.0025,2579.0
2020-08-11 10:35:00,283.3,283.43,282.94,283.26,6940.0,252.9757,253.0918,252.6543,252.94,6940.0
2020-08-11 10:40:00,283.38,283.57,283.32,283.54,2600.0,253.0472,253.2168,252.9936,253.19,2600.0
2020-08-11 10:45:00,283.48,283.56,283.22,283.28,2212.0,253.1365,253.2079,252.9043,252.9579,2212.0
2020-08-11 10:50:00,283.48,283.48,282.88,283.19,5226.0,253.1365,253.1365,252.6007,252.8775,5226.0
2020-08-11 10:55:00,283.19,283.71,283.19,283.61,12538.0,252.8775,253.3418,252.8775,253.2526,12538.0
2020-08-11 11:00:00,283.6,284.31,283.4,284.05,4554.0,253.2436,253.8776,253.065,253.6455,4554.0
2020-08-11 11:05:00,284.14,284.14,283.77,283.91,3759.0,253.7258,253.7258,253.3954,253.5204,3759.0
2020-08-11 11:10:00,283.93,284.07,283.85,283.99,8337.0,253.5383,253.6633,253.4669,253.5919,8337.0
2020-08-11 11:15:00,283.99,284.1,283.75,283.78,2740.0,253.5919,253.6901,253.3776,253.4044,2740.0
2020-08-11 11:20:00,283.78,283.89,283.66,283.89,2823.0,253.4044,253.5026,253.2972,253.5026,2823.0
2020-08-11 11:25:00,283.91,283.98,283.5,283.65,6100.0,253.5204,253.5829,253.1543,253.2883,6100.0
2020-08-11 11:30:00,283.69,284.1,283.67,284.09,4042.0,253.324,253.6901,253.3061,253.6812,4042.0
2020-08-11 11:35:00,284.06,284.33,284.05,284.09,4294.0,253.6544,253.8955,253.6455,253.6812,4294.0
2020-08-11 11:40:00,284.01,284.09,283.85,284.04,2782.0,253.6097,253.6812,253.4669,253.6365,2782.0
2020-08-11 11:45:00,283.91,283.91,283.28,283.3,5355.0,253.5204,253.5204,252.9579,252.9757,5355.0
2020-08-11 11:50:00,283.19,283.3,282.53,282.53,4721.0,252.8775,252.9757,252.2882,252.2882,4721.0
2020-08-11 11:55:00,282.35,282.36,281.98,281.98,6784.0,252.1274,252.1364,251.797,251.797,6784.0
2020-08-11 12:00:00,282.1,282.45,282.03,282.15,5060.0,251.9042,252.2167,251.8417,251.9488,5060.0
2020-08-11 12:05:00,282.05,282.34,282.02,282.03,4306.0,251.8595,252.1185,251.8327,251.8417,4306.0
2020-08-11 12:10:00,282.03,282.45,282.01,282.24,6348.0,251.8417,252.2167,251.8238,252.0292,6348.0
2020-08-11 12:15:00,282.34,282.54,282.23,282.54,2895.0,252.1185,252.2971,252.0203,252.2971,2895.0
2020-08-11 12:20:00,282.42,282.77,282.36,282.65,3880.0,252.1899,252.5025,252.1364,252.3953,3880.0
2020-08-11 12:25:00,282.67,282.79,282.49,282.51,5207.0,252.4132,252.5203,252.2524,252.2703,5207.0
2020-08-11 12:30:00,282.45,282.45,282.14,282.37,3910.0,252.2167,252.2167,251.9399,252.1453,3910.0
2020-08-11 12:35:00,282.45,282.5,282.05,282.15,2847.0,252.2167,252.2614,251.8595,251.9488,2847.0
2020-08-11 12:40:00,282.12,282.25,282.03,282.25,3318.0,251.922,252.0381,251.8417,252.0381,3318.0
2020-08-11 12:45:00,282.16,282.28,282.13,282.16,1702.0,251.9578,252.0649,251.931,251.9578,1702.0
2020-08-11 12:50:00,282.12,282.29,282.09,282.1,1900.0,251.922,252.0738,251.8953,251.9042,1900.0
2020-08-11 12:55:00,282.18,282.45,282.07,282.43,5158.0,251.9756,252.2167,251.8774,252.1989,5158.0
2020-08-11 13:00:00,282.45,282.51,282.15,282.2,2064.0,252.2167,252.2703,251.9488,251.9935,2064.0
2020-08-11 13:05:00,282.12,282.42,282.11,282.33,3371.0,251.922,252.1899,251.9131,252.1096,3371.0
2020-08-11 13:10:00,282.34,283.03,282.22,282.88,9524.0,252.1185,252.7346,252.0113,252.6007,9524.0
2020-08-11 13:15:00,282.88,283.14,282.61,282.98,5918.0,252.6007,252.8329,252.3596,252.69,5918.0
2020-08-11 13:20:00,283.06,283.53,283.06,283.45,6520.0,252.7614,253.1811,252.7614,253.1097,6520.0
2020-08-11 13:25:00,283.49,283.66,283.27,283.27,8550.0,253.1454,253.2972,252.9489,252.9489,8550.0
2020-08-11 13:30:00,283.26,283.26,283.1,283.14,2202.0,252.94,252.94,252.7971,252.8329,2202.0
2020-08-11 13:35:00,283.14,283.15,282.99,283.12,6789.0,252.8329,252.8418,252.6989,252.815,6789.0
2020-08-11 13:40:00,283.07,283.11,282.76,282.76,2739.0,252.7704,252.8061,252.4935,252.4935,2739.0
2020-08-11 13:45:00,282.79,283.12,282.79,283.03,5783.0,252.5203,252.815,252.5203,252.7346,5783.0
2020-08-11 13:50:00,283.04,283.35,283.03,283.2,2077.0,252.7436,253.0204,252.7346,252.8864,2077.0
2020-08-11 13:55:00,283.23,283.43,283.03,283.27,3433.0,252.9132,253.0918,252.7346,252.9489,3433.0
2020-08-11 14:00:00,283.36,283.61,283.33,283.56,4108.0,253.0293,253.2526,253.0025,253.2079,4108.0
2020-08-11 14:05:00,283.51,283.51,283.27,283.41,2379.0,253.1633,253.1633,252.9489,253.074,2379.0
2020-08-11 14:10:00,283.49,283.49,283.21,283.28,2628.0,253.1454,253.1454,252.8954,252.9579,2628.0
2020-08-11 14:15:00,283.31,283.46,283.16,283.33,4500.0,252.9847,253.1186,252.8507,253.0025,4500.0
2020-08-11 14:20:00,283.12,283.4,283.07,283.15,5101.0,252.815,253.065,252.7704,252.8418,5101.0
2020-08-11 14:25:00,283.08,283.32,283.08,283.14,5501.0,252.7793,252.9936,252.7793,252.8329,5501.0
2020-08-11 14:30:00,283.02,283.48,283.0,283.4,5023.0,252.7257,253.1365,252.7078,253.065,5023.0
2020-08-11 14:35:00,283.32,283.47,282.96,283.03,3590.0,252.9936,253.1275,252.6721,252.7346,3590.0
2020-08-11 14:40:00,283.11,283.33,283.04,283.24,4180.0,252.8061,253.0025,252.7436,252.9222,4180.0
2020-08-11 14:45:00,283.14,283.4,283.11,283.19,3136.0,252.8329,253.065,252.8061,252.8775,3136.0
2020-08-11 14:50:00,283.32,283.61,283.28,283.61,2732.0,252.9936,253.2526,252.9579,253.2526,2732.0
2020-08-11 14:55:00,283.6,283.84,283.47,283.84,3727.0,253.2436,253.4579,253.1275,253.4579,3727.0
2020-08-11 15:00:00,283.73,283.88,283.34,283.36,11976.0,253.3597,253.4937,253.0115,253.0293,11976.0
2020-08-11 15:05:00,283.29,283.53,283.27,283.29,3365.0,252.9668,253.1811,252.9489,252.9668,3365.0
2020-08-11 15:10:00,283.22,283.81,282.95,282.95,5707.0,252.9043,253.4311,252.6632,252.6632,5707.0
2020-08-11 15:15:00,282.96,282.99,282.0,282.05,9358.0,252.6721,252.6989,251.8149,251.8595,9358.0
2020-08-11 15:20:00,282.32,282.51,282.25,282.38,3900.0,252.1006,252.2703,252.0381,252.1542,3900.0
2020-08-11 15:25:00,282.39,283.01,282.39,282.9,8065.0,252.1631,252.7168,252.1631,252.6186,8065.0
2020-08-11 15:30:00,282.9,283.01,282.14,282.21,6413.0,252.6186,252.7168,251.9399,252.0024,6413.0
2020-08-11 15:35:00,282.21,282.78,282.21,282.6,5501.0,252.0024,252.5114,252.0024,252.3507,5501.0
2020-08-11 15:40:00,282.77,282.9,282.04,282.17,8750.0,252.5025,252.6186,251.8506,251.9667,8750.0
2020-08-11 15:45:00,282.12,282.89,282.12,282.84,14057.0,251.922,252.6096,251.922,252.565,14057.0
2020-08-11 15:50:00,282.55,282.55,280.85,281.09,34339.0,252.306,252.306,250.788,251.0023,34339.0
2020-08-11 15:55:00,281.27,281.7,280.9,281.7,52026.0,251.163,251.547,250.8326,251.547,52026.0
2020-08-12 09:30:00,284.0,284.71,283.67,283.69,14574.0,253.6008,254.2348,253.3061,253.324,14574.0
2020-08-12 09:35:00,283.46,283.75,283.46,283.48,1179.0,253.1186,253.3776,253.1186,253.1365,1179.0
2020-08-12 09:40:00,283.66,283.66,283.16,283.17,3301.0,253.2972,253.2972,252.8507,252.8597,3301.0
2020-08-12 09:45:00,283.08,283.3,282.82,283.17,2663.0,252.7793,252.9757,252.5471,252.8597,2663.0
2020-08-12 09:50:00,283.25,283.7,283.2,283.2,3860.0,252.9311,253.3329,252.8864,252.8864,3860.0
2020-08-12 09:55:00,282.9,283.05,282.61,282.76,4429.0,252.6186,252.7525,252.3596,252.4935,4429.0
2020-08-12 10:00:00,282.94,283.35,282.86,282.97,8722.0,252.6543,253.0204,252.5828,252.6811,8722.0
2020-08-12 10:05:00,283.03,283.69,282.92,283.69,7511.0,252.7346,253.324,252.6364,253.324,7511.0
2020-08-12 10:10:00,283.7,283.8,283.35,283.8,3710.0,253.3329,253.4222,253.0204,253.4222,3710.0
2020-08-12 10:15:00,283.83,284.36,283.81,283.96,10985.0,253.449,253.9223,253.4311,253.5651,10985.0
2020-08-12 10:20:00,284.09,284.37,283.73,284.29,4307.0,253.6812,253.9312,253.3597,253.8598,4307.0
2020-08-12 10:25:00,284.31,285.21,284.29,285.21,9104.0,253.8776,254.6813,253.8598,254.6813,9104.0
2020-08-12 10:30:00,285.69,285.91,285.09,285.42,5937.0,255.1099,255.3064,254.5741,254.8688,5937.0
2020-08-12 10:35:00,285.69,285.97,285.43,285.74,5415.0,255.1099,255.3599,254.8777,255.1546,5415.0
2020-08-12 10:40:00,286.0,286.52,286.0,286.52,2900.0,255.3867,255.8511,255.3867,255.8511,2900.0
2020-08-12 10:45:00,286.42,286.9,286.4,286.49,2860.0,255.7618,256.1904,255.7439,255.8243,2860.0
2020-08-12 10:50:00,286.44,286.76,286.33,286.73,2685.0,255.7796,256.0654,255.6814,256.0386,2685.0
2020-08-12 10:55:00,286.61,287.31,286.61,286.86,7006.0,255.9314,256.5565,255.9314,256.1547,7006.0
2020-08-12 11:00:00,286.76,287.14,286.68,286.93,2380.0,256.0654,256.4047,255.9939,256.2172,2380.0
2020-08-12 11:05:00,286.82,286.94,286.68,286.77,6654.0,256.119,256.2261,255.9939,256.0743,6654.0
2020-08-12 11:10:00,286.74,286.82,286.55,286.55,5723.0,256.0475,256.119,255.8779,255.8779,5723.0
2020-08-12 11:15:00,286.58,286.7,286.03,286.32,2073.0,255.9046,256.0118,255.4135,255.6725,2073.0
2020-08-12 11:20:00,286.4,286.4,285.87,285.94,4077.0,255.7439,255.7439,255.2706,255.3332,4077.0
2020-08-12 11:25:00,285.98,286.14,285.78,286.03,2413.0,255.3689,255.5117,255.1903,255.4135,2413.0
2020-08-12 11:30:00,285.95,286.41,285.89,286.16,2386.0,255.3421,255.7528,255.2885,255.5296,2386.0
2020-08-12 11:35:00,285.98,286.11,285.72,286.0,1414.0,255.3689,255.485,255.1367,255.3867,1414.0
2020-08-12 11:40:00,285.81,285.9,285.71,285.9,1386.0,255.2171,255.2974,255.1278,255.2974,1386.0
2020-08-12 11:45:00,285.97,286.11,285.93,286.02,2002.0,255.3599,255.485,255.3242,255.4046,2002.0
2020-08-12 11:50:00,286.0,286.0,285.34,285.34,2500.0,255.3867,255.3867,254.7974,254.7974,2500.0
2020-08-12 11:55:00,285.4,285.58,285.25,285.5,3600.0,254.851,255.0117,254.717,254.9402,3600.0
2020-08-12 12:00:00,285.5,285.87,285.5,285.83,2298.0,254.9402,255.2706,254.9402,255.2349,2298.0
2020-08-12 12:05:00,285.92,286.05,285.83,285.94,3797.0,255.3153,255.4314,255.2349,255.3332,3797.0
2020-08-12 12:10:00,286.13,286.27,286.06,286.08,2859.0,255.5028,255.6278,255.4403,255.4582,2859.0
2020-08-12 12:15:00,286.15,286.54,286.15,286.53,2475.0,255.5207,255.8689,255.5207,255.86,2475.0
2020-08-12 12:20:00,286.58,286.74,286.39,286.64,3835.0,255.9046,256.0475,255.735,255.9582,3835.0
2020-08-12 12:25:00,286.68,286.7,286.51,286.56,2625.0,255.9939,256.0118,255.8421,255.8868,2625.0
2020-08-12 12:30:00,286.57,286.61,285.93,285.93,1931.0,255.8957,255.9314,255.3242,255.3242,1931.0
2020-08-12 12:35:00,285.8,285.97,285.57,285.97,2404.0,255.2081,255.3599,255.0028,255.3599,2404.0
2020-08-12 12:40:00,285.97,286.16,285.89,285.9,3600.0,255.3599,255.5296,255.2885,255.2974,3600.0
2020-08-12 12:45:00,285.95,285.98,285.64,285.65,4483.0,255.3421,255.3689,255.0653,255.0742,4483.0
2020-08-12 12:50:00,285.67,285.75,285.53,285.64,1543.0,255.0921,255.1635,254.967,255.0653,1543.0
2020-08-12 12:55:00,285.5,285.5,285.22,285.23,5673.0,254.9402,254.9402,254.6902,254.6991,5673.0
2020-08-12 13:00:00,285.23,285.51,285.22,285.44,3075.0,254.6991,254.9492,254.6902,254.8867,3075.0
2020-08-12 13:05:00,285.3,285.38,285.05,285.05,4254.0,254.7617,254.8331,254.5384,254.5384,4254.0
2020-08-12 13:10:00,284.83,284.96,284.81,284.81,622.0,254.342,254.4581,254.3241,254.3241,622.0
2020-08-12 13:15:00,284.64,284.94,284.64,284.93,4395.0,254.1723,254.4402,254.1723,254.4313,4395.0
2020-08-12 13:20:00,284.83,285.0,284.8,285.0,800.0,254.342,254.4938,254.3152,254.4938,800.0
2020-08-12 13:25:00,284.91,284.91,284.78,284.8,807.0,254.4134,254.4134,254.2973,254.3152,807.0
2020-08-12 13:30:00,284.83,285.14,284.83,285.12,1900.0,254.342,254.6188,254.342,254.6009,1900.0
2020-08-12 13:35:00,285.11,285.57,285.11,285.57,3285.0,254.592,255.0028,254.592,255.0028,3285.0
2020-08-12 13:40:00,285.62,285.65,285.41,285.43,3100.0,255.0474,255.0742,254.8599,254.8777,3100.0
2020-08-12 13:45:00,285.44,285.66,285.38,285.55,2600.0,254.8867,255.0831,254.8331,254.9849,2600.0
2020-08-12 13:50:00,285.54,285.7,285.49,285.63,1200.0,254.976,255.1188,254.9313,255.0563,1200.0
2020-08-12 13:55:00,285.57,285.88,285.56,285.86,5256.0,255.0028,255.2796,254.9938,255.2617,5256.0
2020-08-12 14:00:00,285.93,286.04,285.63,285.67,2267.0,255.3242,255.4224,255.0563,255.0921,2267.0
2020-08-12 14:05:00,285.78,285.82,285.68,285.71,2200.0,255.1903,255.226,255.101,255.1278,2200.0
2020-08-12 14:10:00,285.94,285.94,285.5,285.55,3750.0,255.3332,255.3332,254.9402,254.9849,3750.0
2020-08-12 14:15:00,285.55,285.75,285.53,285.69,4665.0,254.9849,255.1635,254.967,255.1099,4665.0
2020-08-12 14:20:00,285.67,286.05,285.66,286.05,14411.0,255.0921,255.4314,255.0831,255.4314,14411.0
2020-08-12 14:25:00,286.05,286.05,285.31,285.31,2815.0,255.4314,255.4314,254.7706,254.7706,2815.0
2020-08-12 14:30:00,285.23,285.52,285.23,285.52,2606.0,254.6991,254.9581,254.6991,254.9581,2606.0
2020-08-12 14:35:00,285.52,285.69,285.43,285.43,3498.0,254.9581,255.1099,254.8777,254.8777,3498.0
2020-08-12 14:40:00,285.7,285.7,285.51,285.63,2400.0,255.1188,255.1188,254.9492,255.0563,2400.0
2020-08-12 14:45:00,285.68,286.0,285.68,286.0,3294.0,255.101,255.3867,255.101,255.3867,3294.0
2020-08-12 14:50:00,285.99,286.32,285.96,286.32,5144.0,255.3778,255.6725,255.351,255.6725,5144.0
2020-08-12 14:55:00,286.35,286.94,286.3,286.67,8333.0,255.6993,256.2261,255.6546,255.985,8333.0
2020-08-12 15:00:00,286.79,286.82,286.51,286.82,4906.0,256.0922,256.119,255.8421,256.119,4906.0
2020-08-12 15:05:00,286.78,286.79,286.55,286.57,4897.0,256.0832,256.0922,255.8779,255.8957,4897.0
2020-08-12 15:10:00,286.63,286.94,286.63,286.88,4231.0,255.9493,256.2261,255.9493,256.1725,4231.0
2020-08-12 15:15:00,286.85,287.21,286.85,287.17,5662.0,256.1457,256.4672,256.1457,256.4315,5662.0
2020-08-12 15:20:00,287.18,287.36,286.98,287.07,7234.0,256.4404,256.6012,256.2618,256.3422,7234.0
2020-08-12 15:25:00,287.04,287.13,286.94,286.94,3846.0,256.3154,256.3958,256.2261,256.2261,3846.0
2020-08-12 15:30:00,286.94,286.95,286.11,286.44,8460.0,256.2261,256.235,255.485,255.7796,8460.0
2020-08-12 15:35:00,286.47,286.5,286.2,286.5,7766.0,255.8064,255.8332,255.5653,255.8332,7766.0
2020-08-12 15:40:00,286.41,286.99,286.36,286.93,9687.0,255.7528,256.2708,255.7082,256.2172,9687.0
2020-08-12 15:45:00,286.96,286.96,285.72,285.93,13101.0,256.244,256.244,255.1367,255.3242,13101.0
2020-08-12 15:50:00,286.03,286.14,285.36,285.5,17763.0,255.4135,255.5117,254.8152,254.9402,17763.0
2020-08-12 15:55:00,285.48,285.66,285.23,285.27,31102.0,254.9224,255.0831,254.6991,254.7349,31102.0
2020-08-13 09:30:00,284.28,286.26,284.28,286.0,20691.0,253.8508,255.6189,253.8508,255.3867,20691.0
2020-08-13 09:35:00,286.14,286.46,285.64,285.89,10189.0,255.5117,255.7975,255.0653,255.2885,10189.0
2020-08-13 09:40:00,285.58,285.58,284.48,285.06,3428.0,255.0117,255.0117,254.0294,254.5473,3428.0
2020-08-13 09:45:00,285.15,285.24,284.67,284.76,1700.0,254.6277,254.7081,254.1991,254.2795,1700.0
2020-08-13 09:50:00,284.68,285.69,284.17,285.31,6525.0,254.208,255.1099,253.7526,254.7706,6525.0
2020-08-13 09:55:00,285.39,286.25,285.39,286.17,4167.0,254.842,255.61,254.842,255.5385,4167.0
2020-08-13 10:00:00,286.13,286.54,285.99,286.39,6262.0,255.5028,255.8689,255.3778,255.735,6262.0
2020-08-13 10:05:00,286.49,286.63,286.12,286.12,9869.0,255.8243,255.9493,255.4939,255.4939,9869.0
2020-08-13 10:10:00,286.21,286.21,285.76,285.76,5877.0,255.5743,255.5743,255.1724,255.1724,5877.0
2020-08-13 10:15:00,285.85,285.96,285.43,285.44,4432.0,255.2528,255.351,254.8777,254.8867,4432.0
2020-08-13 10:20:00,285.55,286.1,285.55,286.01,6098.0,254.9849,255.476,254.9849,255.3957,6098.0
2020-08-13 10:25:00,285.98,286.2,285.92,286.06,2800.0,255.3689,255.5653,255.3153,255.4403,2800.0
2020-08-13 10:30:00,286.1,286.2,286.03,286.2,1254.0,255.476,255.5653,255.4135,255.5653,1254.0
2020-08-13 10:35:00,286.25,286.25,285.85,285.96,885.0,255.61,255.61,255.2528,255.351,885.0
2020-08-13 10:40:00,285.97,286.15,285.92,286.14,1900.0,255.3599,255.5207,255.3153,255.5117,1900.0
2020-08-13 10:45:00,286.08,286.09,285.72,285.98,3255.0,255.4582,255.4671,255.1367,255.3689,3255.0
2020-08-13 10:50:00,285.95,285.97,285.64,285.87,1644.0,255.3421,255.3599,255.0653,255.2706,1644.0
2020-08-13 10:55:00,285.78,286.31,285.68,286.25,4960.0,255.1903,255.6635,255.101,255.61,4960.0
2020-08-13 11:00:00,286.3,286.71,286.3,286.68,5835.0,255.6546,256.0207,255.6546,255.9939,5835.0
2020-08-13 11:05:00,286.81,287.08,286.76,287.08,1335.0,256.11,256.3511,256.0654,256.3511,1335.0
2020-08-13 11:10:00,287.04,287.25,286.95,287.25,2659.0,256.3154,256.5029,256.235,256.5029,2659.0
2020-08-13 11:15:00,287.28,287.29,287.11,287.13,3006.0,256.5297,256.5386,256.3779,256.3958,3006.0
2020-08-13 11:20:00,287.25,287.39,287.18,287.31,2302.0,256.5029,256.6279,256.4404,256.5565,2302.0
2020-08-13 11:25:00,287.36,287.76,287.36,287.53,2643.0,256.6012,256.9583,256.6012,256.753,2643.0
2020-08-13 11:30:00,287.54,287.74,287.27,287.32,3336.0,256.7619,256.9405,256.5208,256.5654,3336.0
2020-08-13 11:35:00,287.34,287.85,287.34,287.67,3634.0,256.5833,257.0387,256.5833,256.878,3634.0
2020-08-13 11:40:00,287.73,287.77,287.45,287.74,2886.0,256.9316,256.9673,256.6815,256.9405,2886.0
2020-08-13 11:45:00,287.66,287.89,287.54,287.89,3513.0,256.869,257.0744,256.7619,257.0744,3513.0
2020-08-13 11:50:00,287.62,287.65,287.22,287.28,2808.0,256.8333,256.8601,256.4761,256.5297,2808.0
2020-08-13 11:55:00,287.37,287.45,287.25,287.31,5773.0,256.6101,256.6815,256.5029,256.5565,5773.0
2020-08-13 12:00:00,287.31,287.38,287.16,287.21,2480.0,256.5565,256.619,256.4226,256.4672,2480.0
2020-08-13 12:05:00,287.27,287.59,287.27,287.49,2500.0,256.5208,256.8065,256.5208,256.7172,2500.0
2020-08-13 12:10:00,287.66,287.87,287.56,287.63,3181.0,256.869,257.0566,256.7797,256.8423,3181.0
2020-08-13 12:15:00,287.57,288.01,287.55,287.85,6586.0,256.7887,257.1816,256.7708,257.0387,6586.0
2020-08-13 12:20:00,287.86,287.88,287.51,287.67,4893.0,257.0476,257.0655,256.7351,256.878,4893.0
2020-08-13 12:25:00,287.72,288.03,287.68,287.96,9362.0,256.9226,257.1994,256.8869,257.1369,9362.0
2020-08-13 12:30:00,287.82,288.09,287.82,288.0,1723.0,257.0119,257.253,257.0119,257.1727,1723.0
2020-08-13 12:35:00,287.96,288.32,287.96,288.24,7218.0,257.1369,257.4584,257.1369,257.387,7218.0
2020-08-13 12:40:00,288.26,288.38,288.15,288.31,2897.0,257.4048,257.512,257.3066,257.4495,2897.0
2020-08-13 12:45:00,288.24,288.32,288.15,288.32,1800.0,257.387,257.4584,257.3066,257.4584,1800.0
2020-08-13 12:50:00,288.24,288.24,287.8,287.95,6614.0,257.387,257.387,256.9941,257.128,6614.0
2020-08-13 12:55:00,287.95,288.35,287.95,288.26,10902.0,257.128,257.4852,257.128,257.4048,10902.0
2020-08-13 13:00:00,288.34,288.4,288.0,288.0,4909.0,257.4763,257.5298,257.1727,257.1727,4909.0
2020-08-13 13:05:00,288.0,288.05,287.93,288.04,3677.0,257.1727,257.2173,257.1101,257.2084,3677.0
2020-08-13 13:10:00,288.04,288.05,287.95,287.95,3238.0,257.2084,257.2173,257.128,257.128,3238.0
2020-08-13 13:15:00,287.98,287.99,287.38,287.39,5066.0,257.1548,257.1637,256.619,256.6279,5066.0
2020-08-13 13:20:00,287.5,287.81,287.43,287.81,8467.0,256.7262,257.003,256.6637,257.003,8467.0
2020-08-13 13:25:00,287.9,288.47,287.86,287.86,15161.0,257.0834,257.5923,257.0476,257.0476,15161.0
2020-08-13 13:30:00,287.86,288.17,287.5,287.81,10476.0,257.0476,257.3245,256.7262,257.003,10476.0
2020-08-13 13:35:00,287.76,287.89,287.75,287.76,6785.0,256.9583,257.0744,256.9494,256.9583,6785.0
2020-08-13 13:40:00,287.73,287.83,287.68,287.76,2665.0,256.9316,257.0208,256.8869,256.9583,2665.0
2020-08-13 13:45:00,287.79,288.22,287.78,288.16,5642.0,256.9851,257.3691,256.9762,257.3155,5642.0
2020-08-13 13:50:00,288.22,288.3,288.18,288.3,2924.0,257.3691,257.4405,257.3334,257.4405,2924.0
2020-08-13 13:55:00,288.32,288.34,288.11,288.19,2883.0,257.4584,257.4763,257.2709,257.3423,2883.0
2020-08-13 14:00:00,288.15,288.21,287.6,288.03,3074.0,257.3066,257.3602,256.8155,257.1994,3074.0
2020-08-13 14:05:00,288.0,288.21,287.98,288.06,2842.0,257.1727,257.3602,257.1548,257.2262,2842.0
2020-08-13 14:10:00,288.06,288.31,287.94,288.24,5051.0,257.2262,257.4495,257.1191,257.387,5051.0
2020-08-13 14:15:00,288.25,288.26,288.12,288.13,2465.0,257.3959,257.4048,257.2798,257.2887,2465.0
2020-08-13 14:20:00,288.12,288.15,287.63,287.72,15493.0,257.2798,257.3066,256.8423,256.9226,15493.0
2020-08-13 14:25:00,287.98,288.27,287.96,288.23,1862.0,257.1548,257.4137,257.1369,257.378,1862.0
2020-08-13 14:30:00,288.16,288.2,287.76,287.88,2295.0,257.3155,257.3512,256.9583,257.0655,2295.0
2020-08-13 14:35:00,287.82,287.83,287.41,287.52,4196.0,257.0119,257.0208,256.6458,256.744,4196.0
2020-08-13 14:40:00,287.58,287.79,287.56,287.74,2163.0,256.7976,256.9851,256.7797,256.9405,2163.0
2020-08-13 14:45:00,287.3,287.77,287.3,287.55,2526.0,256.5476,256.9673,256.5476,256.7708,2526.0
2020-08-13 14:50:00,287.57,287.57,286.96,287.4,3574.0,256.7887,256.7887,256.244,256.6369,3574.0
2020-08-13 14:55:00,287.38,287.51,287.09,287.45,2477.0,256.619,256.7351,256.3601,256.6815,2477.0
2020-08-13 15:00:00,287.52,287.66,287.09,287.28,3536.0,256.744,256.869,256.3601,256.5297,3536.0
2020-08-13 15:05:00,287.25,287.43,287.01,287.01,2657.0,256.5029,256.6637,256.2886,256.2886,2657.0
2020-08-13 15:10:00,287.02,287.08,286.75,287.04,2049.0,256.2975,256.3511,256.0564,256.3154,2049.0
2020-08-13 15:15:00,287.22,287.27,287.06,287.09,2892.0,256.4761,256.5208,256.3333,256.3601,2892.0
2020-08-13 15:20:00,287.21,287.4,287.21,287.35,3621.0,256.4672,256.6369,256.4672,256.5922,3621.0
2020-08-13 15:25:00,287.31,287.81,287.31,287.75,9687.0,256.5565,257.003,256.5565,256.9494,9687.0
2020-08-13 15:30:00,287.74,288.06,287.61,288.06,13596.0,256.9405,257.2262,256.8244,257.2262,13596.0
2020-08-13 15:35:00,288.25,288.25,287.96,287.99,5949.0,257.3959,257.3959,257.1369,257.1637,5949.0
2020-08-13 15:40:00,288.0,288.49,287.92,288.3,9208.0,257.1727,257.6102,257.1012,257.4405,9208.0
2020-08-13 15:45:00,288.29,288.46,287.77,288.0,20175.0,257.4316,257.5834,256.9673,257.1727,20175.0
2020-08-13 15:50:00,288.01,288.25,287.88,288.23,15841.0,257.1816,257.3959,257.0655,257.378,15841.0
2020-08-13 15:55:00,288.24,288.42,287.89,288.42,38838.0,257.387,257.5477,257.0744,257.5477,38838.0
2020-08-14 09:30:00,288.42,288.42,287.68,288.41,13812.0,257.5477,257.5477,256.8869,257.5388,13812.0
2020-08-14 09:35:00,288.41,289.98,288.41,289.76,10239.0,257.5388,258.9407,257.5388,258.7443,10239.0
2020-08-14 09:40:00,289.46,290.45,289.12,289.31,10900.0,258.4764,259.3604,258.1728,258.3424,10900.0
2020-08-14 09:45:00,289.45,289.84,289.14,289.28,2238.0,258.4674,258.8157,258.1906,258.3156,2238.0
2020-08-14 09:50:00,289.39,289.57,289.17,289.32,5229.0,258.4139,258.5746,258.2174,258.3514,5229.0
2020-08-14 09:55:00,289.46,289.71,289.13,289.25,6707.0,258.4764,258.6996,258.1817,258.2889,6707.0
2020-08-14 10:00:00,289.37,289.78,288.98,288.98,3772.0,258.396,258.7621,258.0478,258.0478,3772.0
2020-08-14 10:05:00,289.02,289.39,288.93,289.19,2792.0,258.0835,258.4139,258.0031,258.2353,2792.0
2020-08-14 10:10:00,289.24,289.52,289.08,289.44,5747.0,258.2799,258.53,258.137,258.4585,5747.0
2020-08-14 10:15:00,289.57,289.57,288.86,289.29,7816.0,258.5746,258.5746,257.9406,258.3246,7816.0
2020-08-14 10:20:00,289.21,289.55,289.16,289.21,7647.0,258.2531,258.5567,258.2085,258.2531,7647.0
2020-08-14 10:25:00,289.28,289.28,288.03,288.39,4148.0,258.3156,258.3156,257.1994,257.5209,4148.0
2020-08-14 10:30:00,288.22,288.88,288.22,288.83,4589.0,257.3691,257.9585,257.3691,257.9138,4589.0
2020-08-14 10:35:00,289.0,289.17,288.84,289.01,610.0,258.0656,258.2174,257.9227,258.0745,610.0
2020-08-14 10:40:00,289.2,289.39,289.08,289.18,4283.0,258.2442,258.4139,258.137,258.2263,4283.0
2020-08-14 10:45:00,289.13,289.46,289.09,289.3,600.0,258.1817,258.4764,258.146,258.3335,600.0
2020-08-14 10:50:00,289.29,289.51,289.2,289.38,2080.0,258.3246,258.521,258.2442,258.4049,2080.0
2020-08-14 10:55:00,289.43,289.76,289.39,289.61,4910.0,258.4496,258.7443,258.4139,258.6103,4910.0
2020-08-14 11:00:00,289.63,289.99,289.63,289.85,701.0,258.6282,258.9496,258.6282,258.8246,701.0
2020-08-14 11:05:00,290.16,291.04,290.05,290.98,8668.0,259.1014,259.8873,259.0032,259.8337,8668.0
2020-08-14 11:10:00,290.57,290.57,290.23,290.23,2151.0,259.4676,259.4676,259.164,259.164,2151.0
2020-08-14 11:15:00,290.3,290.3,290.0,290.24,3497.0,259.2265,259.2265,258.9586,259.1729,3497.0
2020-08-14 11:20:00,290.24,290.78,290.24,290.68,2317.0,259.1729,259.6551,259.1729,259.5658,2317.0
2020-08-14 11:25:00,290.67,290.68,290.18,290.18,4188.0,259.5569,259.5658,259.1193,259.1193,4188.0
2020-08-14 11:30:00,290.0,290.33,289.99,290.3,2114.0,258.9586,259.2532,258.9496,259.2265,2114.0
2020-08-14 11:35:00,290.28,290.28,289.64,289.95,2825.0,259.2086,259.2086,258.6371,258.9139,2825.0
2020-08-14 11:40:00,289.91,289.98,289.91,289.98,700.0,258.8782,258.9407,258.8782,258.9407,700.0
2020-08-14 11:45:00,290.1,290.1,289.68,289.68,2200.0,259.0479,259.0479,258.6728,258.6728,2200.0
2020-08-14 11:50:00,289.69,289.79,289.54,289.77,2474.0,258.6818,258.771,258.5478,258.7532,2474.0
2020-08-14 11:55:00,289.71,289.87,289.45,289.64,1733.0,258.6996,258.8425,258.4674,258.6371,1733.0
2020-08-14 12:00:00,289.8,290.04,289.62,289.92,1803.0,258.78,258.9943,258.6192,258.8871,1803.0
2020-08-14 12:05:00,289.95,290.05,289.9,290.05,3117.0,258.9139,259.0032,258.8693,259.0032,3117.0
2020-08-14 12:10:00,289.97,290.05,289.95,290.02,10779.0,258.9318,259.0032,258.9139,258.9764,10779.0
2020-08-14 12:15:00,290.05,290.54,289.98,290.54,10212.0,259.0032,259.4408,258.9407,259.4408,10212.0
2020-08-14 12:20:00,290.55,290.58,289.87,289.97,17676.0,259.4497,259.4765,258.8425,258.9318,17676.0
2020-08-14 12:25:00,290.03,290.4,290.03,290.32,4647.0,258.9854,259.3158,258.9854,259.2443,4647.0
2020-08-14 12:30:00,290.38,290.5,290.28,290.43,4602.0,259.2979,259.4051,259.2086,259.3425,4602.0
2020-08-14 12:35:00,290.46,291.08,290.43,290.91,7562.0,259.3693,259.923,259.3425,259.7712,7562.0
2020-08-14 12:40:00,290.83,291.23,290.74,290.92,4617.0,259.6997,260.0569,259.6194,259.7801,4617.0
2020-08-14 12:45:00,291.0,291.0,290.58,290.8,2342.0,259.8515,259.8515,259.4765,259.6729,2342.0
2020-08-14 12:50:00,290.82,291.01,290.78,291.0,2010.0,259.6908,259.8605,259.6551,259.8515,2010.0
2020-08-14 12:55:00,290.8,290.81,290.54,290.54,11339.0,259.6729,259.6819,259.4408,259.4408,11339.0
2020-08-14 13:00:00,290.51,291.05,290.51,290.81,4561.0,259.414,259.8962,259.414,259.6819,4561.0
2020-08-14 13:05:00,290.85,290.9,290.71,290.85,1860.0,259.7176,259.7622,259.5926,259.7176,1860.0
2020-08-14 13:10:00,290.88,291.02,290.86,290.93,5479.0,259.7444,259.8694,259.7265,259.789,5479.0
2020-08-14 13:15:00,290.9,291.17,290.88,291.01,7987.0,259.7622,260.0033,259.7444,259.8605,7987.0
2020-08-14 13:20:00,290.97,291.08,290.93,291.08,5619.0,259.8247,259.923,259.789,259.923,5619.0
2020-08-14 13:25:00,291.05,291.23,291.04,291.16,4999.0,259.8962,260.0569,259.8873,259.9944,4999.0
2020-08-14 13:30:00,291.19,291.39,291.04,291.39,5374.0,260.0212,260.1998,259.8873,260.1998,5374.0
2020-08-14 13:35:00,291.44,291.71,291.38,291.67,3885.0,260.2444,260.4855,260.1909,260.4498,3885.0
2020-08-14 13:40:00,291.64,291.64,291.18,291.54,6048.0,260.423,260.423,260.0123,260.3337,6048.0
2020-08-14 13:45:00,291.46,291.77,291.46,291.77,5237.0,260.2623,260.5391,260.2623,260.5391,5237.0
2020-08-14 13:50:00,291.81,291.98,291.6,291.86,5378.0,260.5748,260.7266,260.3873,260.6195,5378.0
2020-08-14 13:55:00,291.86,292.05,291.85,291.9,3194.0,260.6195,260.7891,260.6105,260.6552,3194.0
2020-08-14 14:00:00,291.89,291.96,291.54,291.67,6531.0,260.6463,260.7088,260.3337,260.4498,6531.0
2020-08-14 14:05:00,291.65,291.68,291.52,291.53,2642.0,260.432,260.4587,260.3159,260.3248,2642.0
2020-08-14 14:10:00,291.52,291.63,291.36,291.36,3997.0,260.3159,260.4141,260.173,260.173,3997.0
2020-08-14 14:15:00,291.39,291.46,291.2,291.31,4450.0,260.1998,260.2623,260.0301,260.1284,4450.0
2020-08-14 14:20:00,291.32,291.5,291.22,291.5,5357.0,260.1373,260.298,260.048,260.298,5357.0
2020-08-14 14:25:00,291.47,291.6,291.32,291.57,6350.0,260.2712,260.3873,260.1373,260.3605,6350.0
2020-08-14 14:30:00,291.61,291.7,291.49,291.62,6175.0,260.3962,260.4766,260.2891,260.4052,6175.0
2020-08-14 14:35:00,291.57,291.6,291.36,291.42,5541.0,260.3605,260.3873,260.173,260.2266,5541.0
2020-08-14 14:40:00,291.42,291.42,291.15,291.39,4582.0,260.2266,260.2266,259.9855,260.1998,4582.0
2020-08-14 14:45:00,291.39,291.39,291.04,291.3,8546.0,260.1998,260.1998,259.8873,260.1194,8546.0
2020-08-14 14:50:00,291.27,291.33,291.0,291.06,5730.0,260.0926,260.1462,259.8515,259.9051,5730.0
2020-08-14 14:55:00,291.02,291.22,290.91,291.05,5221.0,259.8694,260.048,259.7712,259.8962,5221.0
2020-08-14 15:00:00,291.1,291.32,291.04,291.32,13107.0,259.9408,260.1373,259.8873,260.1373,13107.0
2020-08-14 15:05:00,291.4,291.65,291.25,291.39,6664.0,260.2087,260.432,260.0748,260.1998,6664.0
2020-08-14 15:10:00,291.4,291.4,291.02,291.08,6696.0,260.2087,260.2087,259.8694,259.923,6696.0
2020-08-14 15:15:00,291.06,291.16,290.84,290.85,5169.0,259.9051,259.9944,259.7087,259.7176,5169.0
2020-08-14 15:20:00,290.94,290.95,290.12,290.12,10005.0,259.798,259.8069,259.0657,259.0657,10005.0
2020-08-14 15:25:00,290.03,290.43,289.96,290.37,4100.0,258.9854,259.3425,258.9229,259.289,4100.0
2020-08-14 15:30:00,290.27,290.42,290.03,290.05,10304.0,259.1997,259.3336,258.9854,259.0032,10304.0
2020-08-14 15:35:00,290.04,290.11,289.59,290.02,19992.0,258.9943,259.0568,258.5925,258.9764,19992.0
2020-08-14 15:40:00,289.99,290.28,289.88,290.28,11845.0,258.9496,259.2086,258.8514,259.2086,11845.0
2020-08-14 15:45:00,290.23,290.41,289.71,289.72,13754.0,259.164,259.3247,258.6996,258.7085,13754.0
2020-08-14 15:50:00,289.73,290.26,289.73,290.05,12527.0,258.7175,259.1907,258.7175,259.0032,12527.0
2020-08-14 15:55:00,289.96,290.33,289.61,289.87,51714.0,258.9229,259.2532,258.6103,258.8425,51714.0
2020-08-17 09:30:00,291.78,292.63,291.6,292.63,10989.0,260.548,261.3071,260.3873,261.3071,10989.0
2020-08-17 09:35:00,292.53,292.61,291.8,292.18,10408.0,261.2178,261.2892,260.5659,260.9052,10408.0
2020-08-17 09:40:00,292.03,292.5,292.0,292.04,5048.0,260.7713,261.191,260.7445,260.7802,5048.0
2020-08-17 09:45:00,292.17,292.41,291.83,291.99,5174.0,260.8963,261.1106,260.5927,260.7356,5174.0
2020-08-17 09:50:00,292.14,293.19,292.14,293.19,7545.0,260.8695,261.8071,260.8695,261.8071,7545.0
2020-08-17 09:55:00,293.19,293.31,292.8,292.9,5286.0,261.8071,261.9143,261.4589,261.5482,5286.0
2020-08-17 10:00:00,292.81,293.07,292.56,292.79,7930.0,261.4678,261.7,261.2446,261.4499,7930.0
2020-08-17 10:05:00,292.79,292.98,292.11,292.11,6677.0,261.4499,261.6196,260.8427,260.8427,6677.0
2020-08-17 10:10:00,292.25,292.42,292.0,292.11,4914.0,260.9677,261.1195,260.7445,260.8427,4914.0
2020-08-17 10:15:00,292.11,292.23,291.98,292.12,3713.0,260.8427,260.9499,260.7266,260.8516,3713.0
2020-08-17 10:20:00,292.2,292.21,291.87,292.11,2801.0,260.9231,260.932,260.6284,260.8427,2801.0
2020-08-17 10:25:00,292.02,292.07,291.73,291.94,3238.0,260.7624,260.807,260.5034,260.6909,3238.0
2020-08-17 10:30:00,291.91,292.12,291.66,291.84,4732.0,260.6641,260.8516,260.4409,260.6016,4732.0
2020-08-17 10:35:00,291.72,291.96,291.62,291.74,7927.0,260.4945,260.7088,260.4052,260.5123,7927.0
2020-08-17 10:40:00,291.69,292.29,291.63,292.26,8234.0,260.4677,261.0035,260.4141,260.9767,8234.0
2020-08-17 10:45:00,292.44,292.78,292.36,292.73,6361.0,261.1374,261.441,261.066,261.3964,6361.0
2020-08-17 10:50:00,292.72,293.09,292.72,293.09,6890.0,261.3874,261.7178,261.3874,261.7178,6890.0
2020-08-17 10:55:00,293.01,293.02,292.14,292.28,4532.0,261.6464,261.6553,260.8695,260.9945,4532.0
2020-08-17 11:00:00,292.3,292.36,291.78,291.94,12095.0,261.0124,261.066,260.548,260.6909,12095.0
2020-08-17 11:05:00,292.09,292.13,291.87,291.87,8573.0,260.8249,260.8606,260.6284,260.6284,8573.0
2020-08-17 11:10:00,291.84,292.05,291.84,292.04,1745.0,260.6016,260.7891,260.6016,260.7802,1745.0
2020-08-17 11:15:00,292.0,292.07,291.74,291.96,1644.0,260.7445,260.807,260.5123,260.7088,1644.0
2020-08-17 11:20:00,291.87,291.93,291.48,291.48,1610.0,260.6284,260.682,260.2802,260.2802,1610.0
2020-08-17 11:25:00,291.47,291.91,291.37,291.86,4728.0,260.2712,260.6641,260.1819,260.6195,4728.0
2020-08-17 11:30:00,291.91,292.11,291.81,291.91,6446.0,260.6641,260.8427,260.5748,260.6641,6446.0
2020-08-17 11:35:00,291.73,291.77,291.31,291.35,2692.0,260.5034,260.5391,260.1284,260.1641,2692.0
2020-08-17 11:40:00,291.15,291.3,290.98,291.01,3621.0,259.9855,260.1194,259.8337,259.8605,3621.0
2020-08-17 11:45:00,291.07,291.38,290.95,291.34,3963.0,259.914,260.1909,259.8069,260.1551,3963.0
2020-08-17 11:50:00,291.25,291.26,291.06,291.18,1243.0,260.0748,260.0837,259.9051,260.0123,1243.0
2020-08-17 11:55:00,291.08,291.35,291.06,291.35,2501.0,259.923,260.1641,259.9051,260.1641,2501.0
2020-08-17 12:00:00,291.43,291.58,291.42,291.55,2985.0,260.2355,260.3694,260.2266,260.3427,2985.0
2020-08-17 12:05:00,291.39,291.39,291.1,291.25,3685.0,260.1998,260.1998,259.9408,260.0748,3685.0
2020-08-17 12:10:00,291.35,291.44,291.13,291.15,4783.0,260.1641,260.2444,259.9676,259.9855,4783.0
2020-08-17 12:15:00,291.09,291.18,290.96,291.14,1701.0,259.9319,260.0123,259.8158,259.9765,1701.0
2020-08-17 12:20:00,291.03,291.12,290.68,290.74,3065.0,259.8783,259.9587,259.5658,259.6194,3065.0
2020-08-17 12:25:00,290.65,290.84,290.56,290.61,1291.0,259.539,259.7087,259.4586,259.5033,1291.0
2020-08-17 12:30:00,290.61,290.95,290.54,290.81,2021.0,259.5033,259.8069,259.4408,259.6819,2021.0
2020-08-17 12:35:00,290.94,291.06,290.75,291.06,2849.0,259.798,259.9051,259.6283,259.9051,2849.0
2020-08-17 12:40:00,290.99,291.51,290.99,291.42,2634.0,259.8426,260.3069,259.8426,260.2266,2634.0
2020-08-17 12:45:00,291.44,291.91,291.39,291.91,6035.0,260.2444,260.6641,260.1998,260.6641,6035.0
2020-08-17 12:50:00,291.92,291.92,291.6,291.67,1908.0,260.6731,260.6731,260.3873,260.4498,1908.0
2020-08-17 12:55:00,291.68,291.68,291.49,291.56,994.0,260.4587,260.4587,260.2891,260.3516,994.0
2020-08-17 13:00:00,291.65,291.65,291.19,291.19,2095.0,260.432,260.432,260.0212,260.0212,2095.0
2020-08-17 13:05:00,291.22,291.32,291.17,291.31,1615.0,260.048,260.1373,260.0033,260.1284,1615.0
2020-08-17 13:10:00,291.24,291.33,291.24,291.31,1700.0,260.0658,260.1462,260.0658,260.1284,1700.0
2020-08-17 13:15:00,291.27,291.38,291.25,291.3,2293.0,260.0926,260.1909,260.0748,260.1194,2293.0
2020-08-17 13:20:00,291.37,291.38,291.37,291.38,600.0,260.1819,260.1909,260.1819,260.1909,600.0
2020-08-17 13:25:00,291.38,291.44,291.32,291.32,1134.0,260.1909,260.2444,260.1373,260.1373,1134.0
2020-08-17 13:30:00,291.39,291.43,291.35,291.35,430.0,260.1998,260.2355,260.1641,260.1641,430.0
2020-08-17 13:35:00,291.4,291.6,291.22,291.22,2890.0,260.2087,260.3873,260.048,260.048,2890.0
2020-08-17 13:40:00,291.05,291.12,291.03,291.03,1200.0,259.8962,259.9587,259.8783,259.8783,1200.0
2020-08-17 13:45:00,290.9,290.97,290.78,290.79,2220.0,259.7622,259.8247,259.6551,259.664,2220.0
2020-08-17 13:50:00,290.75,290.78,290.69,290.74,1651.0,259.6283,259.6551,259.5747,259.6194,1651.0
2020-08-17 13:55:00,290.73,290.74,290.5,290.66,2228.0,259.6104,259.6194,259.4051,259.5479,2228.0
2020-08-17 14:00:00,290.69,290.69,290.41,290.41,3196.0,259.5747,259.5747,259.3247,259.3247,3196.0
2020-08-17 14:05:00,290.44,290.71,290.44,290.71,2332.0,259.3515,259.5926,259.3515,259.5926,2332.0
2020-08-17 14:10:00,290.67,290.68,290.43,290.45,3368.0,259.5569,259.5658,259.3425,259.3604,3368.0
2020-08-17 14:15:00,290.39,290.43,290.38,290.4,939.0,259.3068,259.3425,259.2979,259.3158,939.0
2020-08-17 14:20:00,290.25,290.42,290.11,290.18,9534.0,259.1818,259.3336,259.0568,259.1193,9534.0
2020-08-17 14:25:00,290.13,290.2,289.94,289.98,2931.0,259.0747,259.1372,258.905,258.9407,2931.0
2020-08-17 14:30:00,290.01,290.23,289.99,290.16,1767.0,258.9675,259.164,258.9496,259.1014,1767.0
2020-08-17 14:35:00,290.07,290.08,289.64,289.7,2321.0,259.0211,259.03,258.6371,258.6907,2321.0
2020-08-17 14:40:00,289.7,289.7,289.56,289.63,2300.0,258.6907,258.6907,258.5657,258.6282,2300.0
2020-08-17 14:45:00,289.57,289.58,289.44,289.5,1339.0,258.5746,258.5835,258.4585,258.5121,1339.0
2020-08-17 14:50:00,289.68,289.76,289.62,289.75,1660.0,258.6728,258.7443,258.6192,258.7353,1660.0
2020-08-17 14:55:00,289.71,289.75,289.63,289.69,2937.0,258.6996,258.7353,258.6282,258.6818,2937.0
2020-08-17 15:00:00,289.55,289.71,289.53,289.66,5906.0,258.5567,258.6996,258.5389,258.655,5906.0
2020-08-17 15:05:00,289.61,289.61,289.2,289.29,3466.0,258.6103,258.6103,258.2442,258.3246,3466.0
2020-08-17 15:10:00,289.29,289.31,289.21,289.22,2501.0,258.3246,258.3424,258.2531,258.2621,2501.0
2020-08-17 15:15:00,289.23,289.67,289.14,289.65,6686.0,258.271,258.6639,258.1906,258.646,6686.0
2020-08-17 15:20:00,289.74,289.74,289.34,289.39,3568.0,258.7264,258.7264,258.3692,258.4139,3568.0
2020-08-17 15:25:00,289.4,289.72,289.37,289.65,4159.0,258.4228,258.7085,258.396,258.646,4159.0
2020-08-17 15:30:00,289.58,289.58,289.32,289.38,5501.0,258.5835,258.5835,258.3514,258.4049,5501.0
2020-08-17 15:35:00,289.35,289.67,289.35,289.63,3543.0,258.3781,258.6639,258.3781,258.6282,3543.0
2020-08-17 15:40:00,289.57,289.75,289.39,289.6,6650.0,258.5746,258.7353,258.4139,258.6014,6650.0
2020-08-17 15:45:00,289.62,289.69,289.44,289.59,7097.0,258.6192,258.6818,258.4585,258.5925,7097.0
2020-08-17 15:50:00,289.58,289.64,289.38,289.43,22039.0,258.5835,258.6371,258.4049,258.4496,22039.0
2020-08-17 15:55:00,289.44,289.71,289.09,289.62,55299.0,258.4585,258.6996,258.146,258.6192,55299.0
2020-08-18 09:30:00,290.56,290.72,290.17,290.72,5945.0,259.4586,259.6015,259.1104,259.6015,5945.0
2020-08-18 09:35:00,290.51,290.55,290.28,290.5,1755.0,259.414,259.4497,259.2086,259.4051,1755.0
2020-08-18 09:40:00,290.47,290.87,290.05,290.65,1449.0,259.3783,259.7354,259.0032,259.539,1449.0
2020-08-18 09:45:00,290.84,291.0,290.83,290.85,1300.0,259.7087,259.8515,259.6997,259.7176,1300.0
2020-08-18 09:50:00,290.86,290.86,290.53,290.6,3328.0,259.7265,259.7265,259.4318,259.4943,3328.0
2020-08-18 09:55:00,290.66,290.97,290.54,290.61,1993.0,259.5479,259.8247,259.4408,259.5033,1993.0
2020-08-18 10:00:00,290.7,291.48,290.69,291.31,2260.0,259.5836,260.2802,259.5747,260.1284,2260.0
2020-08-18 10:05:00,291.32,291.47,290.21,290.21,2628.0,260.1373,260.2712,259.1461,259.1461,2628.0
2020-08-18 10:10:00,290.04,290.24,289.68,289.94,8089.0,258.9943,259.1729,258.6728,258.905,8089.0
2020-08-18 10:15:00,290.17,290.17,289.95,290.15,1761.0,259.1104,259.1104,258.9139,259.0925,1761.0
2020-08-18 10:20:00,289.98,290.0,289.32,289.42,2400.0,258.9407,258.9586,258.3514,258.4407,2400.0
2020-08-18 10:25:00,289.28,289.31,288.61,288.82,3685.0,258.3156,258.3424,257.7174,257.9049,3685.0
2020-08-18 10:30:00,288.86,289.17,288.85,289.17,3060.0,257.9406,258.2174,257.9317,258.2174,3060.0
2020-08-18 10:35:00,289.26,289.46,289.15,289.31,1898.0,258.2978,258.4764,258.1996,258.3424,1898.0
2020-08-18 10:40:00,289.24,289.24,288.17,288.25,2605.0,258.2799,258.2799,257.3245,257.3959,2605.0
2020-08-18 10:45:00,288.22,288.79,288.2,288.79,1765.0,257.3691,257.8781,257.3512,257.8781,1765.0
2020-08-18 10:50:00,288.61,289.1,288.6,288.75,1410.0,257.7174,258.1549,257.7084,257.8424,1410.0
2020-08-18 10:55:00,288.84,289.37,288.8,289.27,4241.0,257.9227,258.396,257.887,258.3067,4241.0
2020-08-18 11:00:00,289.29,289.4,289.17,289.33,2261.0,258.3246,258.4228,258.2174,258.3603,2261.0
2020-08-18 11:05:00,289.15,289.15,288.55,288.55,2243.0,258.1996,258.1996,257.6638,257.6638,2243.0
2020-08-18 11:10:00,288.51,288.97,288.51,288.75,1090.0,257.6281,258.0388,257.6281,257.8424,1090.0
2020-08-18 11:15:00,288.94,288.94,288.5,288.51,2418.0,258.012,258.012,257.6191,257.6281,2418.0
2020-08-18 11:20:00,288.54,288.54,288.54,288.54,100.0,257.6548,257.6548,257.6548,257.6548,100.0
2020-08-18 11:25:00,288.76,289.14,288.53,288.62,30847.0,257.8513,258.1906,257.6459,257.7263,30847.0
2020-08-18 11:30:00,288.71,288.95,288.63,288.94,3587.0,257.8067,258.021,257.7352,258.012,3587.0
2020-08-18 11:35:00,288.97,289.33,288.97,289.16,2954.0,258.0388,258.3603,258.0388,258.2085,2954.0
2020-08-18 11:40:00,289.15,289.21,288.77,288.94,4853.0,258.1996,258.2531,257.8602,258.012,4853.0
2020-08-18 11:45:00,288.81,288.81,288.63,288.74,3235.0,257.8959,257.8959,257.7352,257.8334,3235.0
2020-08-18 11:50:00,288.79,288.81,288.57,288.57,2457.0,257.8781,257.8959,257.6816,257.6816,2457.0
2020-08-18 11:55:00,288.59,288.66,288.27,288.27,1957.0,257.6995,257.762,257.4137,257.4137,1957.0
2020-08-18 12:00:00,288.28,288.36,288.0,288.09,3500.0,257.4227,257.4941,257.1727,257.253,3500.0
2020-08-18 12:05:00,288.04,288.23,288.0,288.23,3322.0,257.2084,257.378,257.1727,257.378,3322.0
2020-08-18 12:10:00,288.22,288.25,287.8,287.8,1972.0,257.3691,257.3959,256.9941,256.9941,1972.0
2020-08-18 12:15:00,287.69,287.92,287.69,287.92,7804.0,256.8958,257.1012,256.8958,257.1012,7804.0
2020-08-18 12:20:00,287.87,287.87,287.69,287.85,2429.0,257.0566,257.0566,256.8958,257.0387,2429.0
2020-08-18 12:25:00,287.85,288.12,287.73,288.02,7317.0,257.0387,257.2798,256.9316,257.1905,7317.0
2020-08-18 12:30:00,287.97,288.25,287.89,288.25,3006.0,257.1459,257.3959,257.0744,257.3959,3006.0
2020-08-18 12:35:00,288.23,288.81,288.23,288.81,10025.0,257.378,257.8959,257.378,257.8959,10025.0
2020-08-18 12:40:00,288.82,289.33,288.65,289.15,4017.0,257.9049,258.3603,257.7531,258.1996,4017.0
2020-08-18 12:45:00,289.15,289.49,289.11,289.12,3968.0,258.1996,258.5032,258.1638,258.1728,3968.0
2020-08-18 12:50:00,289.08,289.13,288.96,289.07,1205.0,258.137,258.1817,258.0299,258.1281,1205.0
2020-08-18 12:55:00,289.17,289.17,288.94,289.0,2170.0,258.2174,258.2174,258.012,258.0656,2170.0
2020-08-18 13:00:00,288.78,288.92,288.72,288.79,1900.0,257.8692,257.9942,257.8156,257.8781,1900.0
2020-08-18 13:05:00,288.71,289.06,288.7,289.0,4122.0,257.8067,258.1192,257.7977,258.0656,4122.0
2020-08-18 13:10:00,288.93,288.94,288.63,288.63,1700.0,258.0031,258.012,257.7352,257.7352,1700.0
2020-08-18 13:15:00,288.49,288.49,287.8,287.91,2500.0,257.6102,257.6102,256.9941,257.0923,2500.0
2020-08-18 13:20:00,287.91,287.96,287.7,287.96,3137.0,257.0923,257.1369,256.9048,257.1369,3137.0
2020-08-18 13:25:00,287.96,288.12,287.89,287.91,1070.0,257.1369,257.2798,257.0744,257.0923,1070.0
2020-08-18 13:30:00,288.0,288.03,287.9,287.97,900.0,257.1727,257.1994,257.0834,257.1459,900.0
2020-08-18 13:35:00,287.96,287.96,287.35,287.51,7094.0,257.1369,257.1369,256.5922,256.7351,7094.0
2020-08-18 13:40:00,287.64,287.91,287.54,287.69,7001.0,256.8512,257.0923,256.7619,256.8958,7001.0
2020-08-18 13:45:00,287.57,288.08,287.57,288.04,4191.0,256.7887,257.2441,256.7887,257.2084,4191.0
2020-08-18 13:50:00,288.07,288.4,288.07,288.4,5602.0,257.2352,257.5298,257.2352,257.5298,5602.0
2020-08-18 13:55:00,288.48,288.52,288.4,288.52,2847.0,257.6013,257.637,257.5298,257.637,2847.0
2020-08-18 14:00:00,288.42,288.42,288.03,288.07,2374.0,257.5477,257.5477,257.1994,257.2352,2374.0
2020-08-18 14:05:00,288.05,288.48,288.05,288.36,6037.0,257.2173,257.6013,257.2173,257.4941,6037.0
2020-08-18 14:10:00,288.47,288.48,288.31,288.31,3613.0,257.5923,257.6013,257.4495,257.4495,3613.0
2020-08-18 14:15:00,288.17,288.17,288.06,288.06,2508.0,257.3245,257.3245,257.2262,257.2262,2508.0
2020-08-18 14:20:00,287.97,287.97,287.5,287.63,4205.0,257.1459,257.1459,256.7262,256.8423,4205.0
2020-08-18 14:25:00,287.66,287.81,287.6,287.68,3352.0,256.869,257.003,256.8155,256.8869,3352.0
2020-08-18 14:30:00,287.76,287.88,287.68,287.88,2444.0,256.9583,257.0655,256.8869,257.0655,2444.0
2020-08-18 14:35:00,287.83,287.91,287.55,287.56,3919.0,257.0208,257.0923,256.7708,256.7797,3919.0
2020-08-18 14:40:00,287.56,287.74,287.52,287.62,3850.0,256.7797,256.9405,256.744,256.8333,3850.0
2020-08-18 14:45:00,287.48,287.61,287.48,287.58,2500.0,256.7083,256.8244,256.7083,256.7976,2500.0
2020-08-18 14:50:00,287.58,287.64,287.4,287.4,1000.0,256.7976,256.8512,256.6369,256.6369,1000.0
2020-08-18 14:55:00,287.29,287.3,286.83,287.04,6404.0,256.5386,256.5476,256.1279,256.3154,6404.0
2020-08-18 15:00:00,287.02,287.28,287.02,287.27,5222.0,256.2975,256.5297,256.2975,256.5208,5222.0
2020-08-18 15:05:00,287.28,287.53,287.09,287.27,3829.0,256.5297,256.753,256.3601,256.5208,3829.0
2020-08-18 15:10:00,287.32,287.39,287.22,287.35,3164.0,256.5654,256.6279,256.4761,256.5922,3164.0
2020-08-18 15:15:00,287.41,287.42,286.7,286.93,3480.0,256.6458,256.6547,256.0118,256.2172,3480.0
2020-08-18 15:20:00,286.95,287.02,286.78,286.78,4926.0,256.235,256.2975,256.0832,256.0832,4926.0
2020-08-18 15:25:00,286.69,286.84,286.6,286.73,4773.0,256.0029,256.1368,255.9225,256.0386,4773.0
2020-08-18 15:30:00,286.66,286.9,286.64,286.83,5316.0,255.9761,256.1904,255.9582,256.1279,5316.0
2020-08-18 15:35:00,286.86,286.9,286.39,286.62,8940.0,256.1547,256.1904,255.735,255.9404,8940.0
2020-08-18 15:40:00,286.69,286.96,286.35,286.54,8896.0,256.0029,256.244,255.6993,255.8689,8896.0
2020-08-18 15:45:00,286.45,286.47,286.16,286.43,13535.0,255.7886,255.8064,255.5296,255.7707,13535.0
2020-08-18 15:50:00,286.28,286.39,285.94,286.31,17637.0,255.6368,255.735,255.3332,255.6635,17637.0
2020-08-18 15:55:00,286.36,286.69,286.11,286.28,43871.0,255.7082,256.0029,255.485,255.6368,43871.0
2020-08-19 09:30:00,289.21,289.21,287.86,288.49,14143.0,258.2531,258.2531,257.0476,257.6102,14143.0
2020-08-19 09:35:00,288.47,288.73,287.96,288.6,6229.0,257.5923,257.8245,257.1369,257.7084,6229.0
2020-08-19 09:40:00,288.36,288.69,288.28,288.69,800.0,257.4941,257.7888,257.4227,257.7888,800.0
2020-08-19 09:45:00,288.55,288.7,288.23,288.49,1918.0,257.6638,257.7977,257.378,257.6102,1918.0
2020-08-19 09:50:00,288.44,288.57,287.66,287.76,2162.0,257.5656,257.6816,256.869,256.9583,2162.0
2020-08-19 09:55:00,287.74,287.89,287.02,287.24,4543.0,256.9405,257.0744,256.2975,256.494,4543.0
2020-08-19 10:00:00,287.25,287.59,286.95,287.59,3811.0,256.5029,256.8065,256.235,256.8065,3811.0
2020-08-19 10:05:00,287.58,287.84,287.31,287.66,1285.0,256.7976,257.0298,256.5565,256.869,1285.0
2020-08-19 10:10:00,287.55,287.64,287.44,287.63,1157.0,256.7708,256.8512,256.6726,256.8423,1157.0
2020-08-19 10:15:00,287.45,287.57,287.33,287.44,1715.0,256.6815,256.7887,256.5744,256.6726,1715.0
2020-08-19 10:20:00,287.26,287.26,287.03,287.13,1955.0,256.5119,256.5119,256.3065,256.3958,1955.0
2020-08-19 10:25:00,287.28,287.28,286.87,287.11,2191.0,256.5297,256.5297,256.1636,256.3779,2191.0
2020-08-19 10:30:00,287.07,287.33,287.07,287.2,886.0,256.3422,256.5744,256.3422,256.4583,886.0
2020-08-19 10:35:00,287.18,287.18,286.79,286.93,1116.0,256.4404,256.4404,256.0922,256.2172,1116.0
2020-08-19 10:40:00,287.02,287.08,286.91,287.08,1009.0,256.2975,256.3511,256.1993,256.3511,1009.0
2020-08-19 10:45:00,287.13,287.3,287.07,287.07,1243.0,256.3958,256.5476,256.3422,256.3422,1243.0
2020-08-19 10:50:00,287.13,287.68,287.12,287.68,3192.0,256.3958,256.8869,256.3868,256.8869,3192.0
2020-08-19 10:55:00,287.7,287.7,287.35,287.46,2294.0,256.9048,256.9048,256.5922,256.6905,2294.0
2020-08-19 11:00:00,287.52,287.99,287.42,287.44,2959.0,256.744,257.1637,256.6547,256.6726,2959.0
2020-08-19 11:05:00,287.5,287.63,287.37,287.63,746.0,256.7262,256.8423,256.6101,256.8423,746.0
2020-08-19 11:10:00,287.66,287.73,287.4,287.4,1125.0,256.869,256.9316,256.6369,256.6369,1125.0
2020-08-19 11:15:00,287.49,287.68,287.34,287.39,800.0,256.7172,256.8869,256.5833,256.6279,800.0
2020-08-19 11:20:00,287.25,287.25,287.25,287.25,100.0,256.5029,256.5029,256.5029,256.5029,100.0
2020-08-19 11:25:00,287.37,287.44,287.37,287.44,301.0,256.6101,256.6726,256.6101,256.6726,301.0
2020-08-19 11:30:00,287.51,288.23,287.51,288.06,1511.0,256.7351,257.378,256.7351,257.2262,1511.0
2020-08-19 11:35:00,287.86,288.13,287.86,288.11,906.0,257.0476,257.2887,257.0476,257.2709,906.0
2020-08-19 11:40:00,288.16,288.26,288.03,288.15,896.0,257.3155,257.4048,257.1994,257.3066,896.0
2020-08-19 11:45:00,288.1,288.11,287.92,287.92,642.0,257.2619,257.2709,257.1012,257.1012,642.0
2020-08-19 11:50:00,287.93,288.15,287.93,288.0,1289.0,257.1101,257.3066,257.1101,257.1727,1289.0
2020-08-19 11:55:00,287.79,287.88,287.73,287.88,3300.0,256.9851,257.0655,256.9316,257.0655,3300.0
2020-08-19 12:00:00,287.7,287.97,287.7,287.9,2271.0,256.9048,257.1459,256.9048,257.0834,2271.0
2020-08-19 12:05:00,287.8,287.89,287.6,287.87,4701.0,256.9941,257.0744,256.8155,257.0566,4701.0
2020-08-19 12:10:00,287.96,288.06,287.89,288.06,700.0,257.1369,257.2262,257.0744,257.2262,700.0
2020-08-19 12:15:00,288.04,288.17,287.83,287.9,3534.0,257.2084,257.3245,257.0208,257.0834,3534.0
2020-08-19 12:20:00,287.85,288.13,287.85,288.13,1900.0,257.0387,257.2887,257.0387,257.2887,1900.0
2020-08-19 12:25:00,288.14,288.25,288.02,288.25,1026.0,257.2977,257.3959,257.1905,257.3959,1026.0
2020-08-19 12:30:00,288.18,288.27,288.0,288.04,2742.0,257.3334,257.4137,257.1727,257.2084,2742.0
2020-08-19 12:35:00,288.04,288.17,287.99,287.99,3241.0,257.2084,257.3245,257.1637,257.1637,3241.0
2020-08-19 12:40:00,288.0,288.11,287.8,287.8,1900.0,257.1727,257.2709,256.9941,256.9941,1900.0
2020-08-19 12:45:00,287.82,287.82,287.61,287.69,600.0,257.0119,257.0119,256.8244,256.8958,600.0
2020-08-19 12:50:00,287.7,287.7,287.42,287.42,1509.0,256.9048,256.9048,256.6547,256.6547,1509.0
2020-08-19 12:55:00,287.42,287.43,287.32,287.41,833.0,256.6547,256.6637,256.5654,256.6458,833.0
2020-08-19 13:00:00,287.42,287.57,287.32,287.41,3295.0,256.6547,256.7887,256.5654,256.6458,3295.0
2020-08-19 13:05:00,287.34,287.36,287.16,287.16,700.0,256.5833,256.6012,256.4226,256.4226,700.0
2020-08-19 13:10:00,287.12,287.29,287.01,287.26,1899.0,256.3868,256.5386,256.2886,256.5119,1899.0
2020-08-19 13:15:00,287.28,287.5,287.28,287.47,1243.0,256.5297,256.7262,256.5297,256.6994,1243.0
2020-08-19 13:20:00,287.49,287.49,287.31,287.47,1022.0,256.7172,256.7172,256.5565,256.6994,1022.0
2020-08-19 13:25:00,287.4,287.41,287.14,287.14,2100.0,256.6369,256.6458,256.4047,256.4047,2100.0
2020-08-19 13:30:00,287.13,287.31,287.06,287.3,3106.0,256.3958,256.5565,256.3333,256.5476,3106.0
2020-08-19 13:35:00,287.26,287.45,287.16,287.37,2300.0,256.5119,256.6815,256.4226,256.6101,2300.0
2020-08-19 13:40:00,287.47,287.84,287.47,287.83,1800.0,256.6994,257.0298,256.6994,257.0208,1800.0
2020-08-19 13:45:00,287.85,287.85,287.6,287.69,2568.0,257.0387,257.0387,256.8155,256.8958,2568.0
2020-08-19 13:50:00,287.81,287.97,287.72,287.95,2498.0,257.003,257.1459,256.9226,257.128,2498.0
2020-08-19 13:55:00,287.96,287.98,287.53,287.65,4363.0,257.1369,257.1548,256.753,256.8601,4363.0
2020-08-19 14:00:00,287.65,287.98,287.65,287.98,1300.0,256.8601,257.1548,256.8601,257.1548,1300.0
2020-08-19 14:05:00,287.93,287.93,287.33,287.41,2025.0,257.1101,257.1101,256.5744,256.6458,2025.0
2020-08-19 14:10:00,287.69,287.69,287.18,287.18,1702.0,256.8958,256.8958,256.4404,256.4404,1702.0
2020-08-19 14:15:00,286.84,286.91,286.52,286.73,5088.0,256.1368,256.1993,255.8511,256.0386,5088.0
2020-08-19 14:20:00,286.76,287.29,286.75,287.08,3158.0,256.0654,256.5386,256.0564,256.3511,3158.0
2020-08-19 14:25:00,287.09,287.32,286.9,287.1,1764.0,256.3601,256.5654,256.1904,256.369,1764.0
2020-08-19 14:30:00,287.41,287.41,287.1,287.41,952.0,256.6458,256.6458,256.369,256.6458,952.0
2020-08-19 14:35:00,287.31,287.44,287.14,287.44,800.0,256.5565,256.6726,256.4047,256.6726,800.0
2020-08-19 14:40:00,287.35,287.36,286.92,286.97,2810.0,256.5922,256.6012,256.2083,256.2529,2810.0
2020-08-19 14:45:00,287.14,287.58,287.14,287.36,1484.0,256.4047,256.7976,256.4047,256.6012,1484.0
2020-08-19 14:50:00,287.79,287.8,287.66,287.78,2823.0,256.9851,256.9941,256.869,256.9762,2823.0
2020-08-19 14:55:00,287.9,288.04,287.79,287.89,3219.0,257.0834,257.2084,256.9851,257.0744,3219.0
2020-08-19 15:00:00,287.81,287.83,287.63,287.75,3488.0,257.003,257.0208,256.8423,256.9494,3488.0
2020-08-19 15:05:00,287.79,288.09,287.75,288.04,2554.0,256.9851,257.253,256.9494,257.2084,2554.0
2020-08-19 15:10:00,287.95,288.02,287.79,287.79,4192.0,257.128,257.1905,256.9851,256.9851,4192.0
2020-08-19 15:15:00,287.85,287.9,287.7,287.72,2473.0,257.0387,257.0834,256.9048,256.9226,2473.0
2020-08-19 15:20:00,287.56,287.75,287.43,287.75,7649.0,256.7797,256.9494,256.6637,256.9494,7649.0
2020-08-19 15:25:00,287.75,287.9,287.28,287.34,3270.0,256.9494,257.0834,256.5297,256.5833,3270.0
2020-08-19 15:30:00,287.43,287.45,287.13,287.13,2357.0,256.6637,256.6815,256.3958,256.3958,2357.0
2020-08-19 15:35:00,287.24,287.52,287.22,287.25,4570.0,256.494,256.744,256.4761,256.5029,4570.0
2020-08-19 15:40:00,287.23,287.65,287.02,287.45,5945.0,256.4851,256.8601,256.2975,256.6815,5945.0
2020-08-19 15:45:00,287.49,287.49,286.47,286.47,5246.0,256.7172,256.7172,255.8064,255.8064,5246.0
2020-08-19 15:50:00,286.47,287.22,286.42,287.01,12762.0,255.8064,256.4761,255.7618,256.2886,12762.0
2020-08-19 15:55:00,287.0,287.3,286.52,286.8,28771.0,256.2797,256.5476,255.8511,256.1011,28771.0
2020-08-20 09:30:00,284.08,284.58,283.49,284.45,9172.0,253.6722,254.1187,253.1454,254.0026,9172.0
2020-08-20 09:35:00,284.67,285.46,284.67,285.1,1067.0,254.1991,254.9045,254.1991,254.5831,1067.0
2020-08-20 09:40:00,285.19,285.35,284.99,285.23,2544.0,254.6634,254.8063,254.4848,254.6991,2544.0
2020-08-20 09:45:00,285.43,285.54,285.22,285.23,4569.0,254.8777,254.976,254.6902,254.6991,4569.0
2020-08-20 09:50:00,285.22,285.22,284.69,284.81,5119.0,254.6902,254.6902,254.217,254.3241,5119.0
2020-08-20 09:55:00,284.68,284.68,284.47,284.47,1000.0,254.208,254.208,254.0205,254.0205,1000.0
2020-08-20 10:00:00,284.54,284.6,283.78,283.78,5107.0,254.083,254.1366,253.4044,253.4044,5107.0
2020-08-20 10:05:00,283.87,284.51,283.86,284.26,1990.0,253.4847,254.0562,253.4758,253.833,1990.0
2020-08-20 10:10:00,284.4,284.53,283.96,284.2,5900.0,253.958,254.0741,253.5651,253.7794,5900.0
2020-08-20 10:15:00,284.25,285.73,284.25,285.73,1600.0,253.824,255.1456,253.824,255.1456,1600.0
2020-08-20 10:20:00,285.43,285.61,285.26,285.46,2314.0,254.8777,255.0385,254.7259,254.9045,2314.0
2020-08-20 10:25:00,285.39,286.16,285.28,286.16,4218.0,254.842,255.5296,254.7438,255.5296,4218.0
2020-08-20 10:30:00,286.1,286.34,285.75,285.75,2635.0,255.476,255.6903,255.1635,255.1635,2635.0
2020-08-20 10:35:00,285.91,285.91,285.46,285.56,821.0,255.3064,255.3064,254.9045,254.9938,821.0
2020-08-20 10:40:00,285.35,286.23,285.35,285.93,3018.0,254.8063,255.5921,254.8063,255.3242,3018.0
2020-08-20 10:45:00,285.74,285.96,285.66,285.96,2451.0,255.1546,255.351,255.0831,255.351,2451.0
2020-08-20 10:50:00,285.94,286.1,285.55,285.55,2205.0,255.3332,255.476,254.9849,254.9849,2205.0
2020-08-20 10:55:00,285.74,285.87,285.13,285.27,1722.0,255.1546,255.2706,254.6099,254.7349,1722.0
2020-08-20 11:00:00,285.02,285.14,284.87,284.96,1292.0,254.5116,254.6188,254.3777,254.4581,1292.0
2020-08-20 11:05:00,284.83,284.83,284.34,284.34,2257.0,254.342,254.342,253.9044,253.9044,2257.0
2020-08-20 11:10:00,284.29,284.57,284.26,284.47,4770.0,253.8598,254.1098,253.833,254.0205,4770.0
2020-08-20 11:15:00,284.35,284.48,284.24,284.24,3886.0,253.9133,254.0294,253.8151,253.8151,3886.0
2020-08-20 11:20:00,284.54,284.74,284.49,284.74,1415.0,254.083,254.2616,254.0384,254.2616,1415.0
2020-08-20 11:25:00,284.74,285.26,284.74,285.26,1322.0,254.2616,254.7259,254.2616,254.7259,1322.0
2020-08-20 11:30:00,285.4,285.85,285.25,285.33,1050.0,254.851,255.2528,254.717,254.7884,1050.0
2020-08-20 11:35:00,285.39,285.69,285.39,285.62,1217.0,254.842,255.1099,254.842,255.0474,1217.0
2020-08-20 11:40:00,285.61,285.76,285.61,285.76,600.0,255.0385,255.1724,255.0385,255.1724,600.0
2020-08-20 11:45:00,285.94,285.94,285.74,285.86,1216.0,255.3332,255.3332,255.1546,255.2617,1216.0
2020-08-20 11:50:00,285.91,286.09,285.91,286.04,1388.0,255.3064,255.4671,255.3064,255.4224,1388.0
2020-08-20 11:55:00,285.86,285.93,285.59,285.76,929.0,255.2617,255.3242,255.0206,255.1724,929.0
2020-08-20 12:00:00,285.68,285.69,285.68,285.69,201.0,255.101,255.1099,255.101,255.1099,201.0
2020-08-20 12:05:00,285.82,285.91,285.78,285.81,1596.0,255.226,255.3064,255.1903,255.2171,1596.0
2020-08-20 12:10:00,285.77,285.91,285.76,285.91,1406.0,255.1813,255.3064,255.1724,255.3064,1406.0
2020-08-20 12:15:00,285.78,285.78,285.46,285.46,600.0,255.1903,255.1903,254.9045,254.9045,600.0
2020-08-20 12:20:00,285.4,285.66,285.4,285.54,700.0,254.851,255.0831,254.851,254.976,700.0
2020-08-20 12:25:00,285.62,285.77,285.45,285.45,2462.0,255.0474,255.1813,254.8956,254.8956,2462.0
2020-08-20 12:30:00,285.46,285.51,285.09,285.09,1700.0,254.9045,254.9492,254.5741,254.5741,1700.0
2020-08-20 12:35:00,285.04,285.05,284.77,284.77,700.0,254.5295,254.5384,254.2884,254.2884,700.0
2020-08-20 12:40:00,284.84,284.87,284.66,284.66,2499.0,254.3509,254.3777,254.1902,254.1902,2499.0
2020-08-20 12:45:00,284.67,284.74,284.64,284.71,2623.0,254.1991,254.2616,254.1723,254.2348,2623.0
2020-08-20 12:50:00,284.8,285.04,284.77,284.96,4700.0,254.3152,254.5295,254.2884,254.4581,4700.0
2020-08-20 12:55:00,285.06,285.14,284.78,284.78,311.0,254.5473,254.6188,254.2973,254.2973,311.0
2020-08-20 13:00:00,284.95,285.08,284.87,285.07,1200.0,254.4491,254.5652,254.3777,254.5563,1200.0
2020-08-20 13:05:00,285.03,285.03,284.66,284.74,1087.0,254.5206,254.5206,254.1902,254.2616,1087.0
2020-08-20 13:10:00,284.62,284.65,284.49,284.54,3950.0,254.1544,254.1812,254.0384,254.083,3950.0
2020-08-20 13:15:00,284.59,284.71,284.53,284.61,897.0,254.1277,254.2348,254.0741,254.1455,897.0
2020-08-20 13:20:00,284.63,285.03,284.63,284.96,1714.0,254.1634,254.5206,254.1634,254.4581,1714.0
2020-08-20 13:25:00,284.87,285.0,284.77,284.78,1152.0,254.3777,254.4938,254.2884,254.2973,1152.0
2020-08-20 13:30:00,284.81,284.91,284.79,284.86,749.0,254.3241,254.4134,254.3062,254.3688,749.0
2020-08-20 13:35:00,285.06,285.06,284.87,284.87,700.0,254.5473,254.5473,254.3777,254.3777,700.0
2020-08-20 13:40:00,284.79,284.94,284.79,284.94,400.0,254.3062,254.4402,254.3062,254.4402,400.0
2020-08-20 13:45:00,284.79,284.91,284.78,284.84,2180.0,254.3062,254.4134,254.2973,254.3509,2180.0
2020-08-20 13:50:00,284.8,284.8,284.69,284.71,700.0,254.3152,254.3152,254.217,254.2348,700.0
2020-08-20 13:55:00,284.75,284.75,284.71,284.71,500.0,254.2705,254.2705,254.2348,254.2348,500.0
2020-08-20 14:00:00,284.93,284.98,284.82,284.91,1551.0,254.4313,254.4759,254.333,254.4134,1551.0
2020-08-20 14:05:00,284.85,284.95,284.72,284.87,3170.0,254.3598,254.4491,254.2437,254.3777,3170.0
2020-08-20 14:10:00,285.1,285.57,284.91,285.22,5376.0,254.5831,255.0028,254.4134,254.6902,5376.0
2020-08-20 14:15:00,285.15,285.19,284.96,285.04,3144.0,254.6277,254.6634,254.4581,254.5295,3144.0
2020-08-20 14:20:00,285.17,285.28,285.06,285.28,737.0,254.6456,254.7438,254.5473,254.7438,737.0
2020-08-20 14:25:00,285.31,285.37,285.15,285.26,700.0,254.7706,254.8242,254.6277,254.7259,700.0
2020-08-20 14:30:00,285.23,285.23,285.05,285.19,905.0,254.6991,254.6991,254.5384,254.6634,905.0
2020-08-20 14:35:00,285.18,285.18,284.99,285.06,858.0,254.6545,254.6545,254.4848,254.5473,858.0
2020-08-20 14:40:00,285.15,285.15,284.87,284.87,1463.0,254.6277,254.6277,254.3777,254.3777,1463.0
2020-08-20 14:45:00,284.89,285.78,284.77,285.78,6028.0,254.3955,255.1903,254.2884,255.1903,6028.0
2020-08-20 14:50:00,285.65,285.65,285.44,285.5,950.0,255.0742,255.0742,254.8867,254.9402,950.0
2020-08-20 14:55:00,285.69,285.69,285.47,285.64,1378.0,255.1099,255.1099,254.9135,255.0653,1378.0
2020-08-20 15:00:00,285.56,286.01,285.52,285.92,3658.0,254.9938,255.3957,254.9581,255.3153,3658.0
2020-08-20 15:05:00,285.88,286.07,285.87,285.99,1341.0,255.2796,255.4492,255.2706,255.3778,1341.0
2020-08-20 15:10:00,286.05,286.05,285.69,285.69,2601.0,255.4314,255.4314,255.1099,255.1099,2601.0
2020-08-20 15:15:00,285.69,285.77,285.5,285.5,1803.0,255.1099,255.1813,254.9402,254.9402,1803.0
2020-08-20 15:20:00,285.51,285.8,285.47,285.59,1892.0,254.9492,255.2081,254.9135,255.0206,1892.0
2020-08-20 15:25:00,285.5,285.59,285.32,285.59,1000.0,254.9402,255.0206,254.7795,255.0206,1000.0
2020-08-20 15:30:00,285.5,286.01,285.35,285.68,4400.0,254.9402,255.3957,254.8063,255.101,4400.0
2020-08-20 15:35:00,285.67,285.71,285.58,285.58,2157.0,255.0921,255.1278,255.0117,255.0117,2157.0
2020-08-20 15:40:00,285.65,286.02,285.65,286.01,2685.0,255.0742,255.4046,255.0742,255.3957,2685.0
2020-08-20 15:45:00,285.98,286.39,285.94,286.1,8570.0,255.3689,255.735,255.3332,255.476,8570.0
2020-08-20 15:50:00,285.75,286.03,285.59,285.65,9199.0,255.1635,255.4135,255.0206,255.0742,9199.0
2020-08-20 15:55:00,285.7,286.29,285.7,286.08,17971.0,255.1188,255.6457,255.1188,255.4582,17971.0
2020-08-21 09:30:00,285.44,285.46,282.85,285.22,44365.0,254.8867,254.9045,252.5739,254.6902,44365.0
2020-08-21 09:35:00,285.19,285.36,284.78,284.88,6036.0,254.6634,254.8152,254.2973,254.3866,6036.0
2020-08-21 09:40:00,285.01,285.23,284.48,285.08,2100.0,254.5027,254.6991,254.0294,254.5652,2100.0
2020-08-21 09:45:00,285.15,285.5,284.96,285.14,3262.0,254.6277,254.9402,254.4581,254.6188,3262.0
2020-08-21 09:50:00,285.04,285.2,284.96,284.96,2416.0,254.5295,254.6724,254.4581,254.4581,2416.0
2020-08-21 09:55:00,285.19,286.0,285.19,285.9,2685.0,254.6634,255.3867,254.6634,255.2974,2685.0
2020-08-21 10:00:00,286.23,286.4,285.34,285.66,3211.0,255.5921,255.7439,254.7974,255.0831,3211.0
2020-08-21 10:05:00,285.4,285.85,285.4,285.5,1835.0,254.851,255.2528,254.851,254.9402,1835.0
2020-08-21 10:10:00,285.5,285.5,284.73,284.88,2531.0,254.9402,254.9402,254.2527,254.3866,2531.0
2020-08-21 10:15:00,284.6,284.71,284.24,284.58,15535.0,254.1366,254.2348,253.8151,254.1187,15535.0
2020-08-21 10:20:00,284.44,284.44,284.01,284.08,1067.0,253.9937,253.9937,253.6097,253.6722,1067.0
2020-08-21 10:25:00,284.07,284.77,284.07,284.72,2175.0,253.6633,254.2884,253.6633,254.2437,2175.0
2020-08-21 10:30:00,284.88,284.9,284.54,284.9,1230.0,254.3866,254.4045,254.083,254.4045,1230.0
2020-08-21 10:35:00,284.8,285.08,284.76,284.9,3319.0,254.3152,254.5652,254.2795,254.4045,3319.0
2020-08-21 10:40:00,284.97,284.97,284.57,284.57,1900.0,254.467,254.467,254.1098,254.1098,1900.0
2020-08-21 10:45:00,284.48,284.81,284.48,284.81,1524.0,254.0294,254.3241,254.0294,254.3241,1524.0
2020-08-21 10:50:00,284.78,284.96,284.78,284.82,1550.0,254.2973,254.4581,254.2973,254.333,1550.0
2020-08-21 10:55:00,284.88,284.9,284.49,284.51,1810.0,254.3866,254.4045,254.0384,254.0562,1810.0
2020-08-21 11:00:00,284.52,284.53,284.07,284.21,924.0,254.0651,254.0741,253.6633,253.7883,924.0
2020-08-21 11:05:00,284.17,284.2,284.01,284.19,1860.0,253.7526,253.7794,253.6097,253.7705,1860.0
2020-08-21 11:10:00,284.22,284.53,284.14,284.14,1161.0,253.7973,254.0741,253.7258,253.7258,1161.0
2020-08-21 11:15:00,283.98,284.0,283.77,283.77,900.0,253.5829,253.6008,253.3954,253.3954,900.0
2020-08-21 11:20:00,283.86,284.38,283.86,284.16,2177.0,253.4758,253.9401,253.4758,253.7437,2177.0
2020-08-21 11:25:00,284.05,284.05,283.73,283.74,2300.0,253.6455,253.6455,253.3597,253.3686,2300.0
2020-08-21 11:30:00,283.81,284.29,283.67,284.12,6544.0,253.4311,253.8598,253.3061,253.708,6544.0
2020-08-21 11:35:00,284.24,284.39,283.95,284.36,1155.0,253.8151,253.9491,253.5562,253.9223,1155.0
2020-08-21 11:40:00,284.66,284.66,284.36,284.46,7201.0,254.1902,254.1902,253.9223,254.0116,7201.0
2020-08-21 11:45:00,284.41,284.78,284.41,284.66,3673.0,253.9669,254.2973,253.9669,254.1902,3673.0
2020-08-21 11:50:00,284.65,284.78,284.58,284.66,2400.0,254.1812,254.2973,254.1187,254.1902,2400.0
2020-08-21 11:55:00,284.58,284.8,284.58,284.59,2200.0,254.1187,254.3152,254.1187,254.1277,2200.0
2020-08-21 12:00:00,284.69,284.9,284.58,284.84,1457.0,254.217,254.4045,254.1187,254.3509,1457.0
2020-08-21 12:05:00,284.82,285.1,284.82,285.1,1494.0,254.333,254.5831,254.333,254.5831,1494.0
2020-08-21 12:10:00,285.13,285.2,285.04,285.04,1714.0,254.6099,254.6724,254.5295,254.5295,1714.0
2020-08-21 12:15:00,285.31,285.36,285.1,285.23,1455.0,254.7706,254.8152,254.5831,254.6991,1455.0
2020-08-21 12:20:00,285.16,285.41,285.16,285.29,1203.0,254.6366,254.8599,254.6366,254.7527,1203.0
2020-08-21 12:25:00,285.39,285.39,285.06,285.24,3031.0,254.842,254.842,254.5473,254.7081,3031.0
2020-08-21 12:30:00,285.28,285.32,285.13,285.27,1330.0,254.7438,254.7795,254.6099,254.7349,1330.0
2020-08-21 12:35:00,285.3,285.32,285.0,285.07,2305.0,254.7617,254.7795,254.4938,254.5563,2305.0
2020-08-21 12:40:00,284.88,285.17,284.88,285.17,2238.0,254.3866,254.6456,254.3866,254.6456,2238.0
2020-08-21 12:45:00,285.12,285.2,285.07,285.09,2517.0,254.6009,254.6724,254.5563,254.5741,2517.0
2020-08-21 12:50:00,285.07,285.07,284.8,285.01,1809.0,254.5563,254.5563,254.3152,254.5027,1809.0
2020-08-21 12:55:00,284.99,285.15,284.99,285.01,1400.0,254.4848,254.6277,254.4848,254.5027,1400.0
2020-08-21 13:00:00,285.01,285.01,284.77,285.0,1842.0,254.5027,254.5027,254.2884,254.4938,1842.0
2020-08-21 13:05:00,285.0,285.13,284.98,285.13,1504.0,254.4938,254.6099,254.4759,254.6099,1504.0
2020-08-21 13:10:00,285.27,285.27,284.86,285.0,7329.0,254.7349,254.7349,254.3688,254.4938,7329.0
2020-08-21 13:15:00,285.0,285.0,284.76,284.76,3006.0,254.4938,254.4938,254.2795,254.2795,3006.0
2020-08-21 13:20:00,284.67,284.67,284.12,284.24,2338.0,254.1991,254.1991,253.708,253.8151,2338.0
2020-08-21 13:25:00,284.29,284.49,284.29,284.47,2162.0,253.8598,254.0384,253.8598,254.0205,2162.0
2020-08-21 13:30:00,284.67,284.94,284.59,284.75,3160.0,254.1991,254.4402,254.1277,254.2705,3160.0
2020-08-21 13:35:00,284.84,285.09,284.81,285.04,2006.0,254.3509,254.5741,254.3241,254.5295,2006.0
2020-08-21 13:40:00,285.04,285.12,284.92,284.92,3013.0,254.5295,254.6009,254.4223,254.4223,3013.0
2020-08-21 13:45:00,284.95,285.22,284.91,285.19,4351.0,254.4491,254.6902,254.4134,254.6634,4351.0
2020-08-21 13:50:00,285.19,285.52,285.16,285.5,3736.0,254.6634,254.9581,254.6366,254.9402,3736.0
2020-08-21 13:55:00,285.47,285.62,285.38,285.56,1943.0,254.9135,255.0474,254.8331,254.9938,1943.0
2020-08-21 14:00:00,285.63,285.88,285.63,285.88,1528.0,255.0563,255.2796,255.0563,255.2796,1528.0
2020-08-21 14:05:00,285.89,285.95,285.73,285.87,1799.0,255.2885,255.3421,255.1456,255.2706,1799.0
2020-08-21 14:10:00,285.91,286.03,285.91,285.91,900.0,255.3064,255.4135,255.3064,255.3064,900.0
2020-08-21 14:15:00,285.9,286.2,285.9,285.97,2647.0,255.2974,255.5653,255.2974,255.3599,2647.0
2020-08-21 14:20:00,286.0,286.19,285.86,286.12,1378.0,255.3867,255.5564,255.2617,255.4939,1378.0
2020-08-21 14:25:00,286.14,286.21,286.05,286.12,2800.0,255.5117,255.5743,255.4314,255.4939,2800.0
2020-08-21 14:30:00,286.26,286.68,286.25,286.5,2545.0,255.6189,255.9939,255.61,255.8332,2545.0
2020-08-21 14:35:00,286.6,286.62,286.38,286.42,1600.0,255.9225,255.9404,255.7261,255.7618,1600.0
2020-08-21 14:40:00,286.45,286.77,286.45,286.68,2047.0,255.7886,256.0743,255.7886,255.9939,2047.0
2020-08-21 14:45:00,286.75,286.94,286.63,286.64,2900.0,256.0564,256.2261,255.9493,255.9582,2900.0
2020-08-21 14:50:00,286.64,286.75,286.55,286.75,1700.0,255.9582,256.0564,255.8779,256.0564,1700.0
2020-08-21 14:55:00,286.82,286.99,286.78,286.78,4598.0,256.119,256.2708,256.0832,256.0832,4598.0
2020-08-21 15:00:00,286.78,286.99,286.57,286.57,2446.0,256.0832,256.2708,255.8957,255.8957,2446.0
2020-08-21 15:05:00,286.62,286.7,286.44,286.7,2754.0,255.9404,256.0118,255.7796,256.0118,2754.0
2020-08-21 15:10:00,286.76,286.8,286.72,286.8,2099.0,256.0654,256.1011,256.0297,256.1011,2099.0
2020-08-21 15:15:00,286.77,286.82,286.62,286.62,2510.0,256.0743,256.119,255.9404,255.9404,2510.0
2020-08-21 15:20:00,286.67,286.75,286.43,286.54,1726.0,255.985,256.0564,255.7707,255.8689,1726.0
2020-08-21 15:25:00,286.55,286.68,286.53,286.55,2237.0,255.8779,255.9939,255.86,255.8779,2237.0
2020-08-21 15:30:00,286.49,286.62,286.3,286.62,4010.0,255.8243,255.9404,255.6546,255.9404,4010.0
2020-08-21 15:35:00,286.63,286.79,286.51,286.66,4478.0,255.9493,256.0922,255.8421,255.9761,4478.0
2020-08-21 15:40:00,286.66,286.66,286.4,286.42,3598.0,255.9761,255.9761,255.7439,255.7618,3598.0
2020-08-21 15:45:00,286.44,286.56,286.33,286.49,8102.0,255.7796,255.8868,255.6814,255.8243,8102.0
2020-08-21 15:50:00,286.54,286.87,286.52,286.73,8392.0,255.8689,256.1636,255.8511,256.0386,8392.0
2020-08-21 15:55:00,286.73,286.81,286.3,286.54,27713.0,256.0386,256.11,255.6546,255.8689,27713.0
2020-08-24 09:30:00,289.59,289.75,288.9,289.02,12673.0,258.5925,258.7353,257.9763,258.0835,12673.0
2020-08-24 09:35:00,288.65,288.93,288.29,288.6,3339.0,257.7531,258.0031,257.4316,257.7084,3339.0
2020-08-24 09:40:00,288.65,288.74,288.27,288.27,1058.0,257.7531,257.8334,257.4137,257.4137,1058.0
2020-08-24 09:45:00,288.74,288.95,288.19,288.19,3063.0,257.8334,258.021,257.3423,257.3423,3063.0
2020-08-24 09:50:00,288.32,288.63,288.19,288.63,2101.0,257.4584,257.7352,257.3423,257.7352,2101.0
2020-08-24 09:55:00,288.67,288.9,288.67,288.87,2696.0,257.7709,257.9763,257.7709,257.9495,2696.0
2020-08-24 10:00:00,289.07,289.07,288.13,288.36,4289.0,258.1281,258.1281,257.2887,257.4941,4289.0
2020-08-24 10:05:00,288.36,288.65,288.01,288.02,3306.0,257.4941,257.7531,257.1816,257.1905,3306.0
2020-08-24 10:10:00,288.02,288.48,287.87,288.48,14521.0,257.1905,257.6013,257.0566,257.6013,14521.0
2020-08-24 10:15:00,288.58,288.73,288.14,288.53,4019.0,257.6906,257.8245,257.2977,257.6459,4019.0
2020-08-24 10:20:00,288.55,288.57,288.31,288.49,2271.0,257.6638,257.6816,257.4495,257.6102,2271.0
2020-08-24 10:25:00,288.76,289.56,288.76,289.12,3885.0,257.8513,258.5657,257.8513,258.1728,3885.0
2020-08-24 10:30:00,288.86,289.1,288.83,288.83,1643.0,257.9406,258.1549,257.9138,257.9138,1643.0
2020-08-24 10:35:00,288.89,289.36,288.71,289.36,1237.0,257.9674,258.3871,257.8067,258.3871,1237.0
2020-08-24 10:40:00,289.33,289.59,288.98,289.58,2022.0,258.3603,258.5925,258.0478,258.5835,2022.0
2020-08-24 10:45:00,289.28,289.28,288.97,289.12,2925.0,258.3156,258.3156,258.0388,258.1728,2925.0
2020-08-24 10:50:00,289.06,289.33,288.6,288.77,800.0,258.1192,258.3603,257.7084,257.8602,800.0
2020-08-24 10:55:00,288.87,289.02,288.42,288.81,3131.0,257.9495,258.0835,257.5477,257.8959,3131.0
2020-08-24 11:00:00,288.8,288.97,288.78,288.78,1355.0,257.887,258.0388,257.8692,257.8692,1355.0
2020-08-24 11:05:00,289.02,289.03,288.89,288.89,405.0,258.0835,258.0924,257.9674,257.9674,405.0
2020-08-24 11:10:00,288.81,288.81,288.4,288.41,2446.0,257.8959,257.8959,257.5298,257.5388,2446.0
2020-08-24 11:15:00,288.38,288.6,288.37,288.6,5147.0,257.512,257.7084,257.503,257.7084,5147.0
2020-08-24 11:20:00,288.54,288.56,288.45,288.56,1401.0,257.6548,257.6727,257.5745,257.6727,1401.0
2020-08-24 11:25:00,288.44,288.55,288.24,288.39,2079.0,257.5656,257.6638,257.387,257.5209,2079.0
2020-08-24 11:30:00,288.4,288.6,288.4,288.57,1500.0,257.5298,257.7084,257.5298,257.6816,1500.0
2020-08-24 11:35:00,288.63,288.88,288.63,288.7,2510.0,257.7352,257.9585,257.7352,257.7977,2510.0
2020-08-24 11:40:00,288.81,288.86,288.43,288.61,1173.0,257.8959,257.9406,257.5566,257.7174,1173.0
2020-08-24 11:45:00,288.54,288.55,288.41,288.45,1938.0,257.6548,257.6638,257.5388,257.5745,1938.0
2020-08-24 11:50:00,288.46,288.46,288.06,288.06,1200.0,257.5834,257.5834,257.2262,257.2262,1200.0
2020-08-24 11:55:00,288.17,288.28,288.07,288.07,1107.0,257.3245,257.4227,257.2352,257.2352,1107.0
2020-08-24 12:00:00,288.04,288.06,287.77,288.06,2050.0,257.2084,257.2262,256.9673,257.2262,2050.0
2020-08-24 12:05:00,288.33,288.33,287.86,287.99,3001.0,257.4673,257.4673,257.0476,257.1637,3001.0
2020-08-24 12:10:00,287.99,288.01,287.9,287.94,1224.0,257.1637,257.1816,257.0834,257.1191,1224.0
2020-08-24 12:15:00,288.01,288.01,287.65,287.82,1416.0,257.1816,257.1816,256.8601,257.0119,1416.0
2020-08-24 12:20:00,287.78,288.27,287.78,288.18,1047.0,256.9762,257.4137,256.9762,257.3334,1047.0
2020-08-24 12:25:00,288.17,288.17,287.92,287.97,601.0,257.3245,257.3245,257.1012,257.1459,601.0
2020-08-24 12:30:00,288.01,288.38,287.93,288.34,1100.0,257.1816,257.512,257.1101,257.4763,1100.0
2020-08-24 12:35:00,288.13,288.33,288.13,288.32,415.0,257.2887,257.4673,257.2887,257.4584,415.0
2020-08-24 12:40:00,288.3,288.3,288.23,288.24,400.0,257.4405,257.4405,257.378,257.387,400.0
2020-08-24 12:45:00,288.27,288.39,288.23,288.28,1083.0,257.4137,257.5209,257.378,257.4227,1083.0
2020-08-24 12:50:00,288.15,288.2,288.02,288.2,1444.0,257.3066,257.3512,257.1905,257.3512,1444.0
2020-08-24 12:55:00,288.09,288.42,288.09,288.2,1109.0,257.253,257.5477,257.253,257.3512,1109.0
2020-08-24 13:00:00,288.24,288.56,288.24,288.48,400.0,257.387,257.6727,257.387,257.6013,400.0
2020-08-24 13:05:00,288.57,288.77,288.51,288.77,984.0,257.6816,257.8602,257.6281,257.8602,984.0
2020-08-24 13:10:00,288.68,288.78,288.44,288.59,1935.0,257.7799,257.8692,257.5656,257.6995,1935.0
2020-08-24 13:15:00,288.44,288.57,288.44,288.57,600.0,257.5656,257.6816,257.5656,257.6816,600.0
2020-08-24 13:20:00,288.48,288.67,288.48,288.6,1491.0,257.6013,257.7709,257.6013,257.7084,1491.0
2020-08-24 13:25:00,288.72,288.72,288.42,288.42,1400.0,257.8156,257.8156,257.5477,257.5477,1400.0
2020-08-24 13:30:00,288.29,288.31,288.17,288.24,2903.0,257.4316,257.4495,257.3245,257.387,2903.0
2020-08-24 13:35:00,288.31,288.69,288.31,288.43,1600.0,257.4495,257.7888,257.4495,257.5566,1600.0
2020-08-24 13:40:00,288.23,288.23,287.92,288.04,2200.0,257.378,257.378,257.1012,257.2084,2200.0
2020-08-24 13:45:00,288.05,288.08,287.66,287.69,1356.0,257.2173,257.2441,256.869,256.8958,1356.0
2020-08-24 13:50:00,287.61,287.94,287.61,287.91,3159.0,256.8244,257.1191,256.8244,257.0923,3159.0
2020-08-24 13:55:00,287.91,287.91,287.79,287.79,639.0,257.0923,257.0923,256.9851,256.9851,639.0
2020-08-24 14:00:00,287.82,287.82,287.56,287.56,2400.0,257.0119,257.0119,256.7797,256.7797,2400.0
2020-08-24 14:05:00,287.56,287.81,287.49,287.72,2500.0,256.7797,257.003,256.7172,256.9226,2500.0
2020-08-24 14:10:00,287.76,288.04,287.76,288.04,2348.0,256.9583,257.2084,256.9583,257.2084,2348.0
2020-08-24 14:15:00,288.0,288.08,287.91,287.99,2837.0,257.1727,257.2441,257.0923,257.1637,2837.0
2020-08-24 14:20:00,287.93,287.94,287.84,287.85,1306.0,257.1101,257.1191,257.0298,257.0387,1306.0
2020-08-24 14:25:00,287.83,287.9,287.59,287.59,1900.0,257.0208,257.0834,256.8065,256.8065,1900.0
2020-08-24 14:30:00,287.66,287.67,287.4,287.5,3536.0,256.869,256.878,256.6369,256.7262,3536.0
2020-08-24 14:35:00,287.49,287.49,287.38,287.42,1100.0,256.7172,256.7172,256.619,256.6547,1100.0
2020-08-24 14:40:00,287.35,287.55,287.22,287.55,2900.0,256.5922,256.7708,256.4761,256.7708,2900.0
2020-08-24 14:45:00,287.55,287.58,287.36,287.36,2524.0,256.7708,256.7976,256.6012,256.6012,2524.0
2020-08-24 14:50:00,287.3,287.52,287.21,287.21,2001.0,256.5476,256.744,256.4672,256.4672,2001.0
2020-08-24 14:55:00,287.32,287.43,287.27,287.35,2800.0,256.5654,256.6637,256.5208,256.5922,2800.0
2020-08-24 15:00:00,287.3,287.62,287.3,287.55,5831.0,256.5476,256.8333,256.5476,256.7708,5831.0
2020-08-24 15:05:00,287.5,287.59,287.41,287.52,5333.0,256.7262,256.8065,256.6458,256.744,5333.0
2020-08-24 15:10:00,287.46,287.53,287.18,287.38,6978.0,256.6905,256.753,256.4404,256.619,6978.0
2020-08-24 15:15:00,287.4,287.56,287.35,287.49,2612.0,256.6369,256.7797,256.5922,256.7172,2612.0
2020-08-24 15:20:00,287.37,287.56,287.23,287.51,3580.0,256.6101,256.7797,256.4851,256.7351,3580.0
2020-08-24 15:25:00,287.5,287.5,287.27,287.28,2750.0,256.7262,256.7262,256.5208,256.5297,2750.0
2020-08-24 15:30:00,287.26,287.55,287.26,287.32,3829.0,256.5119,256.7708,256.5119,256.5654,3829.0
2020-08-24 15:35:00,287.31,287.43,287.2,287.43,3966.0,256.5565,256.6637,256.4583,256.6637,3966.0
2020-08-24 15:40:00,287.43,287.44,287.32,287.38,3362.0,256.6637,256.6726,256.5654,256.619,3362.0
2020-08-24 15:45:00,287.38,287.68,287.38,287.55,7021.0,256.619,256.8869,256.619,256.7708,7021.0
2020-08-24 15:50:00,287.5,287.7,287.25,287.4,6815.0,256.7262,256.9048,256.5029,256.6369,6815.0
2020-08-24 15:55:00,287.45,287.73,287.21,287.73,21337.0,256.6815,256.9316,256.4672,256.9316,21337.0
2020-08-25 09:30:00,289.18,289.18,288.02,288.02,9613.0,258.2263,258.2263,257.1905,257.1905,9613.0
2020-08-25 09:35:00,288.04,288.47,287.85,288.11,1646.0,257.2084,257.5923,257.0387,257.2709,1646.0
2020-08-25 09:40:00,288.23,288.97,288.23,288.97,874.0,257.378,258.0388,257.378,258.0388,874.0
2020-08-25 09:45:00,289.01,289.43,289.0,289.37,2875.0,258.0745,258.4496,258.0656,258.396,2875.0
2020-08-25 09:50:00,289.24,289.78,288.91,289.66,2199.0,258.2799,258.7621,257.9852,258.655,2199.0
2020-08-25 09:55:00,289.69,290.54,289.69,290.54,10932.0,258.6818,259.4408,258.6818,259.4408,10932.0
2020-08-25 10:00:00,290.53,291.14,290.52,290.71,12322.0,259.4318,259.9765,259.4229,259.5926,12322.0
2020-08-25 10:05:00,290.45,290.45,290.23,290.23,1020.0,259.3604,259.3604,259.164,259.164,1020.0
2020-08-25 10:10:00,290.0,290.15,289.72,289.86,5811.0,258.9586,259.0925,258.7085,258.8336,5811.0
2020-08-25 10:15:00,289.9,290.42,289.9,290.34,6539.0,258.8693,259.3336,258.8693,259.2622,6539.0
2020-08-25 10:20:00,290.26,290.26,289.68,290.03,920.0,259.1907,259.1907,258.6728,258.9854,920.0
2020-08-25 10:25:00,289.54,289.74,289.46,289.61,1867.0,258.5478,258.7264,258.4764,258.6103,1867.0
2020-08-25 10:30:00,289.13,289.17,289.13,289.17,200.0,258.1817,258.2174,258.1817,258.2174,200.0
2020-08-25 10:35:00,289.33,289.37,289.26,289.34,532.0,258.3603,258.396,258.2978,258.3692,532.0
2020-08-25 10:40:00,289.14,289.29,289.14,289.25,338.0,258.1906,258.3246,258.1906,258.2889,338.0
2020-08-25 10:45:00,288.82,289.15,288.72,288.96,2123.0,257.9049,258.1996,257.8156,258.0299,2123.0
2020-08-25 10:50:00,288.94,288.94,288.68,288.74,1097.0,258.012,258.012,257.7799,257.8334,1097.0
2020-08-25 10:55:00,288.85,288.85,288.54,288.54,3801.0,257.9317,257.9317,257.6548,257.6548,3801.0
2020-08-25 11:00:00,288.53,288.81,288.43,288.7,3415.0,257.6459,257.8959,257.5566,257.7977,3415.0
2020-08-25 11:05:00,288.72,288.72,288.5,288.65,1025.0,257.8156,257.8156,257.6191,257.7531,1025.0
2020-08-25 11:10:00,288.64,289.13,288.51,289.09,12251.0,257.7441,258.1817,257.6281,258.146,12251.0
2020-08-25 11:15:00,288.96,289.23,288.96,289.06,506.0,258.0299,258.271,258.0299,258.1192,506.0
2020-08-25 11:20:00,289.03,289.08,288.88,288.88,701.0,258.0924,258.137,257.9585,257.9585,701.0
2020-08-25 11:25:00,289.0,289.18,288.58,288.81,3301.0,258.0656,258.2263,257.6906,257.8959,3301.0
2020-08-25 11:30:00,288.87,289.26,288.8,288.97,6266.0,257.9495,258.2978,257.887,258.0388,6266.0
2020-08-25 11:35:00,288.88,289.01,288.87,288.87,702.0,257.9585,258.0745,257.9495,257.9495,702.0
2020-08-25 11:40:00,288.87,289.19,288.85,289.09,3086.0,257.9495,258.2353,257.9317,258.146,3086.0
2020-08-25 11:45:00,289.15,289.36,289.15,289.32,2390.0,258.1996,258.3871,258.1996,258.3514,2390.0
2020-08-25 11:50:00,289.5,289.67,289.39,289.57,4848.0,258.5121,258.6639,258.4139,258.5746,4848.0
2020-08-25 11:55:00,289.54,289.84,289.53,289.69,2552.0,258.5478,258.8157,258.5389,258.6818,2552.0
2020-08-25 12:00:00,289.64,289.68,289.2,289.2,1605.0,258.6371,258.6728,258.2442,258.2442,1605.0
2020-08-25 12:05:00,289.31,289.74,289.31,289.74,932.0,258.3424,258.7264,258.3424,258.7264,932.0
2020-08-25 12:10:00,289.74,289.75,289.32,289.32,3964.0,258.7264,258.7353,258.3514,258.3514,3964.0
2020-08-25 12:15:00,289.33,289.4,289.23,289.27,1252.0,258.3603,258.4228,258.271,258.3067,1252.0
2020-08-25 12:20:00,289.24,289.29,288.88,289.06,1015.0,258.2799,258.3246,257.9585,258.1192,1015.0
2020-08-25 12:25:00,289.13,289.13,288.82,288.91,1883.0,258.1817,258.1817,257.9049,257.9852,1883.0
2020-08-25 12:30:00,288.73,288.91,288.73,288.9,1600.0,257.8245,257.9852,257.8245,257.9763,1600.0
2020-08-25 12:35:00,288.9,288.9,288.82,288.82,443.0,257.9763,257.9763,257.9049,257.9049,443.0
2020-08-25 12:40:00,288.72,288.78,288.63,288.67,1540.0,257.8156,257.8692,257.7352,257.7709,1540.0
2020-08-25 12:45:00,288.75,288.83,288.6,288.71,1419.0,257.8424,257.9138,257.7084,257.8067,1419.0
2020-08-25 12:50:00,288.68,288.68,288.33,288.33,1646.0,257.7799,257.7799,257.4673,257.4673,1646.0
2020-08-25 12:55:00,288.44,288.47,288.37,288.41,1000.0,257.5656,257.5923,257.503,257.5388,1000.0
2020-08-25 13:00:00,288.44,288.52,288.37,288.37,2360.0,257.5656,257.637,257.503,257.503,2360.0
2020-08-25 13:05:00,288.35,288.54,288.2,288.52,1982.0,257.4852,257.6548,257.3512,257.637,1982.0
2020-08-25 13:10:00,288.49,288.78,288.49,288.72,1200.0,257.6102,257.8692,257.6102,257.8156,1200.0
2020-08-25 13:15:00,288.88,288.89,288.76,288.76,600.0,257.9585,257.9674,257.8513,257.8513,600.0
2020-08-25 13:20:00,288.69,288.7,288.3,288.36,1608.0,257.7888,257.7977,257.4405,257.4941,1608.0
2020-08-25 13:25:00,288.42,288.69,288.38,288.51,1450.0,257.5477,257.7888,257.512,257.6281,1450.0
2020-08-25 13:30:00,288.5,288.81,288.41,288.46,11251.0,257.6191,257.8959,257.5388,257.5834,11251.0
2020-08-25 13:35:00,288.43,288.67,288.43,288.6,9582.0,257.5566,257.7709,257.5566,257.7084,9582.0
2020-08-25 13:40:00,288.6,288.6,288.46,288.46,926.0,257.7084,257.7084,257.5834,257.5834,926.0
2020-08-25 13:45:00,288.42,288.45,288.37,288.42,1330.0,257.5477,257.5745,257.503,257.5477,1330.0
2020-08-25 13:50:00,288.43,288.59,288.43,288.48,902.0,257.5566,257.6995,257.5566,257.6013,902.0
2020-08-25 13:55:00,288.42,288.56,288.38,288.4,7669.0,257.5477,257.6727,257.512,257.5298,7669.0
2020-08-25 14:00:00,288.41,288.75,288.32,288.55,2859.0,257.5388,257.8424,257.4584,257.6638,2859.0
2020-08-25 14:05:00,288.55,288.61,288.43,288.44,1415.0,257.6638,257.7174,257.5566,257.5656,1415.0
2020-08-25 14:10:00,288.55,288.75,288.41,288.5,2927.0,257.6638,257.8424,257.5388,257.6191,2927.0
2020-08-25 14:15:00,288.4,288.73,288.25,288.73,1530.0,257.5298,257.8245,257.3959,257.8245,1530.0
2020-08-25 14:20:00,288.53,288.72,288.44,288.51,2514.0,257.6459,257.8156,257.5656,257.6281,2514.0
2020-08-25 14:25:00,288.39,288.52,288.39,288.46,1302.0,257.5209,257.637,257.5209,257.5834,1302.0
2020-08-25 14:30:00,288.52,288.65,288.52,288.54,1180.0,257.637,257.7531,257.637,257.6548,1180.0
2020-08-25 14:35:00,288.6,288.72,288.52,288.71,1558.0,257.7084,257.8156,257.637,257.8067,1558.0
2020-08-25 14:40:00,288.72,288.84,288.72,288.75,1100.0,257.8156,257.9227,257.8156,257.8424,1100.0
2020-08-25 14:45:00,288.73,288.91,288.73,288.89,1744.0,257.8245,257.9852,257.8245,257.9674,1744.0
2020-08-25 14:50:00,288.91,289.14,288.91,289.04,2949.0,257.9852,258.1906,257.9852,258.1013,2949.0
2020-08-25 14:55:00,289.04,289.25,289.01,289.19,2195.0,258.1013,258.2889,258.0745,258.2353,2195.0
2020-08-25 15:00:00,288.99,289.03,288.7,288.83,2667.0,258.0567,258.0924,257.7977,257.9138,2667.0
2020-08-25 15:05:00,288.95,289.11,288.91,288.92,2130.0,258.021,258.1638,257.9852,257.9942,2130.0
2020-08-25 15:10:00,289.09,289.31,289.02,289.09,7559.0,258.146,258.3424,258.0835,258.146,7559.0
2020-08-25 15:15:00,289.11,289.47,289.04,289.38,3327.0,258.1638,258.4853,258.1013,258.4049,3327.0
2020-08-25 15:20:00,289.43,289.43,289.23,289.33,6668.0,258.4496,258.4496,258.271,258.3603,6668.0
2020-08-25 15:25:00,289.21,289.59,289.21,289.57,2027.0,258.2531,258.5925,258.2531,258.5746,2027.0
2020-08-25 15:30:00,289.5,289.55,289.28,289.31,2690.0,258.5121,258.5567,258.3156,258.3424,2690.0
2020-08-25 15:35:00,289.33,289.5,289.2,289.5,3521.0,258.3603,258.5121,258.2442,258.5121,3521.0
2020-08-25 15:40:00,289.49,289.66,289.38,289.64,4090.0,258.5032,258.655,258.4049,258.6371,4090.0
2020-08-25 15:45:00,289.7,289.87,289.61,289.65,5420.0,258.6907,258.8425,258.6103,258.646,5420.0
2020-08-25 15:50:00,289.57,289.83,289.45,289.57,10438.0,258.5746,258.8068,258.4674,258.5746,10438.0
2020-08-25 15:55:00,289.61,289.62,289.2,289.43,25350.0,258.6103,258.6192,258.2442,258.4496,25350.0
2020-08-26 09:30:00,288.43,288.74,288.03,288.55,10731.0,257.5566,257.8334,257.1994,257.6638,10731.0
2020-08-26 09:35:00,288.83,288.83,288.45,288.45,500.0,257.9138,257.9138,257.5745,257.5745,500.0
2020-08-26 09:40:00,288.43,288.43,288.18,288.19,500.0,257.5566,257.5566,257.3334,257.3423,500.0
2020-08-26 09:45:00,288.24,288.32,287.88,288.21,7037.0,257.387,257.4584,257.0655,257.3602,7037.0
2020-08-26 09:50:00,288.65,288.81,288.65,288.8,1269.0,257.7531,257.8959,257.7531,257.887,1269.0
2020-08-26 09:55:00,288.78,289.07,288.67,289.07,900.0,257.8692,258.1281,257.7709,258.1281,900.0
2020-08-26 10:00:00,289.11,289.18,288.68,288.92,2727.0,258.1638,258.2263,257.7799,257.9942,2727.0
2020-08-26 10:05:00,289.02,290.16,289.02,290.16,2672.0,258.0835,259.1014,258.0835,259.1014,2672.0
2020-08-26 10:10:00,290.38,290.62,290.28,290.62,5049.0,259.2979,259.5122,259.2086,259.5122,5049.0
2020-08-26 10:15:00,290.69,290.96,290.65,290.89,3396.0,259.5747,259.8158,259.539,259.7533,3396.0
2020-08-26 10:20:00,290.85,291.01,290.53,290.62,4618.0,259.7176,259.8605,259.4318,259.5122,4618.0
2020-08-26 10:25:00,290.63,290.73,290.5,290.62,4029.0,259.5211,259.6104,259.4051,259.5122,4029.0
2020-08-26 10:30:00,290.5,290.95,290.5,290.95,1540.0,259.4051,259.8069,259.4051,259.8069,1540.0
2020-08-26 10:35:00,291.15,291.46,291.15,291.39,3464.0,259.9855,260.2623,259.9855,260.1998,3464.0
2020-08-26 10:40:00,291.45,291.78,291.34,291.4,11211.0,260.2534,260.548,260.1551,260.2087,11211.0
2020-08-26 10:45:00,291.4,292.18,291.38,292.07,1619.0,260.2087,260.9052,260.1909,260.807,1619.0
2020-08-26 10:50:00,292.02,292.33,291.92,292.19,6587.0,260.7624,261.0392,260.6731,260.9142,6587.0
2020-08-26 10:55:00,292.06,292.36,291.57,291.57,2585.0,260.7981,261.066,260.3605,260.3605,2585.0
2020-08-26 11:00:00,291.57,291.61,291.38,291.51,2000.0,260.3605,260.3962,260.1909,260.3069,2000.0
2020-08-26 11:05:00,291.4,291.55,291.4,291.54,1094.0,260.2087,260.3427,260.2087,260.3337,1094.0
2020-08-26 11:10:00,291.72,292.11,291.62,291.78,6015.0,260.4945,260.8427,260.4052,260.548,6015.0
2020-08-26 11:15:00,291.81,292.05,291.49,291.61,2300.0,260.5748,260.7891,260.2891,260.3962,2300.0
2020-08-26 11:20:00,291.39,291.96,291.39,291.96,800.0,260.1998,260.7088,260.1998,260.7088,800.0
2020-08-26 11:25:00,291.94,292.06,291.94,292.06,1102.0,260.6909,260.7981,260.6909,260.7981,1102.0
2020-08-26 11:30:00,291.97,292.11,291.84,292.11,1900.0,260.7177,260.8427,260.6016,260.8427,1900.0
2020-08-26 11:35:00,292.05,292.34,291.87,291.87,5372.0,260.7891,261.0481,260.6284,260.6284,5372.0
2020-08-26 11:40:00,291.86,291.88,291.82,291.82,317.0,260.6195,260.6373,260.5838,260.5838,317.0
2020-08-26 11:45:00,291.92,291.92,291.69,291.8,865.0,260.6731,260.6731,260.4677,260.5659,865.0
2020-08-26 11:50:00,291.84,292.0,291.51,291.63,2253.0,260.6016,260.7445,260.3069,260.4141,2253.0
2020-08-26 11:55:00,291.63,291.64,291.49,291.53,1049.0,260.4141,260.423,260.2891,260.3248,1049.0
2020-08-26 12:00:00,291.55,291.89,291.54,291.88,1500.0,260.3427,260.6463,260.3337,260.6373,1500.0
2020-08-26 12:05:00,291.9,292.05,291.76,292.0,2656.0,260.6552,260.7891,260.5302,260.7445,2656.0
2020-08-26 12:10:00,292.0,292.03,291.83,291.95,1202.0,260.7445,260.7713,260.5927,260.6998,1202.0
2020-08-26 12:15:00,291.98,292.14,291.97,292.14,800.0,260.7266,260.8695,260.7177,260.8695,800.0
2020-08-26 12:20:00,292.18,292.26,292.07,292.26,500.0,260.9052,260.9767,260.807,260.9767,500.0
2020-08-26 12:25:00,292.31,292.5,292.31,292.42,800.0,261.0213,261.191,261.0213,261.1195,800.0
2020-08-26 12:30:00,292.55,292.74,292.49,292.56,2131.0,261.2356,261.4053,261.182,261.2446,2131.0
2020-08-26 12:35:00,292.53,292.54,292.06,292.26,2527.0,261.2178,261.2267,260.7981,260.9767,2527.0
2020-08-26 12:40:00,292.27,292.39,292.21,292.21,1750.0,260.9856,261.0927,260.932,260.932,1750.0
2020-08-26 12:45:00,292.21,292.72,292.2,292.72,2677.0,260.932,261.3874,260.9231,261.3874,2677.0
2020-08-26 12:50:00,292.68,292.92,292.68,292.83,700.0,261.3517,261.566,261.3517,261.4857,700.0
2020-08-26 12:55:00,292.91,292.91,292.68,292.76,2166.0,261.5571,261.5571,261.3517,261.4231,2166.0
2020-08-26 13:00:00,292.79,293.23,292.79,293.05,2531.0,261.4499,261.8428,261.4499,261.6821,2531.0
2020-08-26 13:05:00,293.04,293.29,293.04,293.29,600.0,261.6732,261.8964,261.6732,261.8964,600.0
2020-08-26 13:10:00,293.17,293.25,293.04,293.04,1634.0,261.7893,261.8607,261.6732,261.6732,1634.0
2020-08-26 13:15:00,292.93,293.08,292.77,293.06,1487.0,261.5749,261.7089,261.4321,261.691,1487.0
2020-08-26 13:20:00,293.16,293.18,292.57,292.68,1000.0,261.7803,261.7982,261.2535,261.3517,1000.0
2020-08-26 13:25:00,292.69,292.72,292.49,292.72,1894.0,261.3606,261.3874,261.182,261.3874,1894.0
2020-08-26 13:30:00,292.76,293.04,292.74,293.04,1300.0,261.4231,261.6732,261.4053,261.6732,1300.0
2020-08-26 13:35:00,293.18,293.39,293.17,293.33,1904.0,261.7982,261.9857,261.7893,261.9321,1904.0
2020-08-26 13:40:00,293.2,293.22,293.05,293.22,1507.0,261.816,261.8339,261.6821,261.8339,1507.0
2020-08-26 13:45:00,293.23,293.35,293.19,293.3,900.0,261.8428,261.95,261.8071,261.9053,900.0
2020-08-26 13:50:00,293.36,293.45,293.24,293.32,808.0,261.9589,262.0393,261.8518,261.9232,808.0
2020-08-26 13:55:00,293.37,293.63,293.37,293.63,2000.0,261.9678,262.2,261.9678,262.2,2000.0
2020-08-26 14:00:00,293.61,293.97,293.61,293.87,2025.0,262.1822,262.5036,262.1822,262.4143,2025.0
2020-08-26 14:05:00,293.92,294.26,293.91,294.25,1248.0,262.459,262.7626,262.45,262.7537,1248.0
2020-08-26 14:10:00,294.3,294.3,294.1,294.15,2808.0,262.7983,262.7983,262.6197,262.6644,2808.0
2020-08-26 14:15:00,294.1,294.44,294.09,294.44,1898.0,262.6197,262.9233,262.6108,262.9233,1898.0
2020-08-26 14:20:00,294.43,294.77,294.43,294.76,2500.0,262.9144,263.218,262.9144,263.2091,2500.0
2020-08-26 14:25:00,294.78,294.91,294.69,294.7,2900.0,263.2269,263.343,263.1466,263.1555,2900.0
2020-08-26 14:30:00,294.92,294.92,294.55,294.56,1700.0,263.3519,263.3519,263.0215,263.0305,1700.0
2020-08-26 14:35:00,294.7,294.7,294.56,294.69,1100.0,263.1555,263.1555,263.0305,263.1466,1100.0
2020-08-26 14:40:00,294.72,294.88,294.47,294.54,2601.0,263.1733,263.3162,262.9501,263.0126,2601.0
2020-08-26 14:45:00,294.5,294.78,294.49,294.7,3015.0,262.9769,263.2269,262.968,263.1555,3015.0
2020-08-26 14:50:00,294.82,295.53,294.82,295.05,6259.0,263.2626,263.8966,263.2626,263.468,6259.0
2020-08-26 14:55:00,295.03,295.03,294.6,294.79,3285.0,263.4502,263.4502,263.0662,263.2359,3285.0
2020-08-26 15:00:00,294.64,295.02,294.6,294.61,3500.0,263.1019,263.4412,263.0662,263.0751,3500.0
2020-08-26 15:05:00,294.65,294.93,294.35,294.35,6501.0,263.1108,263.3609,262.843,262.843,6501.0
2020-08-26 15:10:00,294.5,294.55,294.29,294.55,3377.0,262.9769,263.0215,262.7894,263.0215,3377.0
2020-08-26 15:15:00,294.56,294.56,294.16,294.23,2916.0,263.0305,263.0305,262.6733,262.7358,2916.0
2020-08-26 15:20:00,294.12,294.64,294.07,294.48,5719.0,262.6376,263.1019,262.5929,262.959,5719.0
2020-08-26 15:25:00,294.56,294.56,294.34,294.55,2468.0,263.0305,263.0305,262.834,263.0215,2468.0
2020-08-26 15:30:00,294.56,294.56,293.75,293.84,3576.0,263.0305,263.0305,262.3072,262.3875,3576.0
2020-08-26 15:35:00,293.91,294.11,293.81,293.85,4112.0,262.45,262.6286,262.3608,262.3965,4112.0
2020-08-26 15:40:00,293.76,293.91,293.68,293.71,3179.0,262.3161,262.45,262.2447,262.2715,3179.0
2020-08-26 15:45:00,293.79,293.99,293.72,293.92,5800.0,262.3429,262.5215,262.2804,262.459,5800.0
2020-08-26 15:50:00,293.94,294.0,293.64,293.9,8975.0,262.4768,262.5304,262.2089,262.4411,8975.0
2020-08-26 15:55:00,293.91,294.3,293.7,293.96,21614.0,262.45,262.7983,262.2625,262.4947,21614.0
2020-08-27 09:30:00,294.9,294.9,293.8,293.8,5540.0,263.3341,263.3341,262.3518,262.3518,5540.0
2020-08-27 09:35:00,293.52,294.28,293.11,293.14,2089.0,262.1018,262.7804,261.7357,261.7625,2089.0
2020-08-27 09:40:00,293.35,293.99,293.29,293.98,2705.0,261.95,262.5215,261.8964,262.5126,2705.0
2020-08-27 09:45:00,293.43,293.57,292.76,293.1,2865.0,262.0214,262.1464,261.4231,261.7267,2865.0
2020-08-27 09:50:00,293.03,293.85,292.96,293.84,1558.0,261.6642,262.3965,261.6017,262.3875,1558.0
2020-08-27 09:55:00,293.79,293.96,293.69,293.69,1773.0,262.3429,262.4947,262.2536,262.2536,1773.0
2020-08-27 10:00:00,293.84,293.96,293.45,293.72,5359.0,262.3875,262.4947,262.0393,262.2804,5359.0
2020-08-27 10:05:00,293.69,293.74,292.05,292.26,3458.0,262.2536,262.2982,260.7891,260.9767,3458.0
2020-08-27 10:10:00,292.32,292.62,292.14,292.5,3168.0,261.0302,261.2981,260.8695,261.191,3168.0
2020-08-27 10:15:00,292.56,293.1,292.38,292.97,1204.0,261.2446,261.7267,261.0838,261.6107,1204.0
2020-08-27 10:20:00,293.02,293.55,292.84,293.51,7496.0,261.6553,262.1286,261.4946,262.0929,7496.0
2020-08-27 10:25:00,293.64,294.07,293.62,294.06,1570.0,262.2089,262.5929,262.1911,262.584,1570.0
2020-08-27 10:30:00,294.23,294.71,294.22,294.54,4016.0,262.7358,263.1644,262.7269,263.0126,4016.0
2020-08-27 10:35:00,294.36,294.91,294.29,294.89,2410.0,262.8519,263.343,262.7894,263.3251,2410.0
2020-08-27 10:40:00,294.94,294.99,294.24,294.67,3443.0,263.3698,263.4144,262.7447,263.1287,3443.0
2020-08-27 10:45:00,294.3,294.3,293.82,293.97,1611.0,262.7983,262.7983,262.3697,262.5036,1611.0
2020-08-27 10:50:00,294.09,295.02,294.09,294.88,2560.0,262.6108,263.4412,262.6108,263.3162,2560.0
2020-08-27 10:55:00,295.01,295.02,294.66,295.02,1000.0,263.4323,263.4412,263.1198,263.4412,1000.0
2020-08-27 11:00:00,294.74,295.14,294.65,295.12,1752.0,263.1912,263.5484,263.1108,263.5305,1752.0
2020-08-27 11:05:00,294.61,294.69,294.55,294.55,5146.0,263.0751,263.1466,263.0215,263.0215,5146.0
2020-08-27 11:10:00,294.55,294.66,294.3,294.3,1738.0,263.0215,263.1198,262.7983,262.7983,1738.0
2020-08-27 11:15:00,294.21,294.21,293.45,293.67,1422.0,262.7179,262.7179,262.0393,262.2357,1422.0
2020-08-27 11:20:00,293.64,293.64,293.4,293.49,1103.0,262.2089,262.2089,261.9946,262.075,1103.0
2020-08-27 11:25:00,293.35,293.5,293.34,293.47,2099.0,261.95,262.0839,261.9411,262.0571,2099.0
2020-08-27 11:30:00,293.59,293.9,293.21,293.9,2630.0,262.1643,262.4411,261.825,262.4411,2630.0
2020-08-27 11:35:00,293.91,294.18,293.91,294.05,1200.0,262.45,262.6911,262.45,262.5751,1200.0
2020-08-27 11:40:00,293.96,294.12,293.96,294.12,400.0,262.4947,262.6376,262.4947,262.6376,400.0
2020-08-27 11:45:00,294.22,294.48,294.22,294.48,1865.0,262.7269,262.959,262.7269,262.959,1865.0
2020-08-27 11:50:00,294.49,294.85,294.49,294.63,4341.0,262.968,263.2894,262.968,263.093,4341.0
2020-08-27 11:55:00,294.63,294.63,294.11,294.12,1300.0,263.093,263.093,262.6286,262.6376,1300.0
2020-08-27 12:00:00,294.1,294.1,293.58,293.66,1207.0,262.6197,262.6197,262.1554,262.2268,1207.0
2020-08-27 12:05:00,293.79,293.94,293.66,293.92,1055.0,262.3429,262.4768,262.2268,262.459,1055.0
2020-08-27 12:10:00,293.93,293.93,293.4,293.71,804.0,262.4679,262.4679,261.9946,262.2715,804.0
2020-08-27 12:15:00,293.65,293.65,293.48,293.49,623.0,262.2179,262.2179,262.0661,262.075,623.0
2020-08-27 12:20:00,293.23,293.42,293.23,293.42,600.0,261.8428,262.0125,261.8428,262.0125,600.0
2020-08-27 12:25:00,293.47,293.71,293.4,293.48,1036.0,262.0571,262.2715,261.9946,262.0661,1036.0
2020-08-27 12:30:00,293.33,293.58,293.33,293.33,640.0,261.9321,262.1554,261.9321,261.9321,640.0
2020-08-27 12:35:00,293.29,293.34,292.92,293.34,901.0,261.8964,261.9411,261.566,261.9411,901.0
2020-08-27 12:40:00,293.12,293.29,293.03,293.15,2300.0,261.7446,261.8964,261.6642,261.7714,2300.0
2020-08-27 12:45:00,293.11,293.69,293.09,293.09,3354.0,261.7357,262.2536,261.7178,261.7178,3354.0
2020-08-27 12:50:00,293.07,293.13,292.66,292.72,1601.0,261.7,261.7535,261.3338,261.3874,1601.0
2020-08-27 12:55:00,292.69,293.34,292.68,293.23,5389.0,261.3606,261.9411,261.3517,261.8428,5389.0
2020-08-27 13:00:00,293.04,293.37,292.91,293.37,600.0,261.6732,261.9678,261.5571,261.9678,600.0
2020-08-27 13:05:00,293.08,293.37,293.08,293.36,1078.0,261.7089,261.9678,261.7089,261.9589,1078.0
2020-08-27 13:10:00,294.03,294.03,293.89,293.99,780.0,262.5572,262.5572,262.4322,262.5215,780.0
2020-08-27 13:15:00,293.87,294.08,293.65,294.02,1224.0,262.4143,262.6019,262.2179,262.5483,1224.0
2020-08-27 13:20:00,294.11,294.37,294.11,294.27,610.0,262.6286,262.8608,262.6286,262.7715,610.0
2020-08-27 13:25:00,294.33,294.45,294.06,294.16,1362.0,262.8251,262.9322,262.584,262.6733,1362.0
2020-08-27 13:30:00,294.15,294.28,294.07,294.16,1106.0,262.6644,262.7804,262.5929,262.6733,1106.0
2020-08-27 13:35:00,294.14,294.27,294.07,294.15,2160.0,262.6554,262.7715,262.5929,262.6644,2160.0
2020-08-27 13:40:00,294.03,294.16,294.0,294.16,1143.0,262.5572,262.6733,262.5304,262.6733,1143.0
2020-08-27 13:45:00,294.1,294.17,293.95,294.17,1344.0,262.6197,262.6822,262.4858,262.6822,1344.0
2020-08-27 13:50:00,294.05,294.05,293.88,294.04,1873.0,262.5751,262.5751,262.4233,262.5661,1873.0
2020-08-27 13:55:00,294.28,294.67,294.28,294.65,1429.0,262.7804,263.1287,262.7804,263.1108,1429.0
2020-08-27 14:00:00,294.76,294.88,294.56,294.85,2935.0,263.2091,263.3162,263.0305,263.2894,2935.0
2020-08-27 14:05:00,294.83,294.83,294.58,294.68,4226.0,263.2716,263.2716,263.0483,263.1376,4226.0
2020-08-27 14:10:00,294.68,294.98,294.66,294.9,800.0,263.1376,263.4055,263.1198,263.3341,800.0
2020-08-27 14:15:00,294.94,294.98,294.71,294.72,1349.0,263.3698,263.4055,263.1644,263.1733,1349.0
2020-08-27 14:20:00,294.71,294.77,294.53,294.53,1090.0,263.1644,263.218,263.0037,263.0037,1090.0
2020-08-27 14:25:00,294.63,294.89,294.6,294.88,925.0,263.093,263.3251,263.0662,263.3162,925.0
2020-08-27 14:30:00,294.97,295.01,294.71,294.71,1200.0,263.3966,263.4323,263.1644,263.1644,1200.0
2020-08-27 14:35:00,294.76,294.97,294.76,294.86,1604.0,263.2091,263.3966,263.2091,263.2984,1604.0
2020-08-27 14:40:00,294.88,294.93,294.83,294.83,519.0,263.3162,263.3609,263.2716,263.2716,519.0
2020-08-27 14:45:00,294.83,295.13,294.83,294.96,1822.0,263.2716,263.5395,263.2716,263.3877,1822.0
2020-08-27 14:50:00,295.0,295.03,294.69,294.69,671.0,263.4234,263.4502,263.1466,263.1466,671.0
2020-08-27 14:55:00,294.74,294.86,294.7,294.8,1279.0,263.1912,263.2984,263.1555,263.2448,1279.0
2020-08-27 15:00:00,294.85,295.16,294.72,294.86,1552.0,263.2894,263.5662,263.1733,263.2984,1552.0
2020-08-27 15:05:00,294.77,294.85,294.63,294.66,1923.0,263.218,263.2894,263.093,263.1198,1923.0
2020-08-27 15:10:00,294.72,294.85,294.53,294.81,900.0,263.1733,263.2894,263.0037,263.2537,900.0
2020-08-27 15:15:00,294.72,294.8,294.65,294.74,1447.0,263.1733,263.2448,263.1108,263.1912,1447.0
2020-08-27 15:20:00,294.75,294.81,294.68,294.68,1106.0,263.2001,263.2537,263.1376,263.1376,1106.0
2020-08-27 15:25:00,294.71,294.71,294.24,294.35,1617.0,263.1644,263.1644,262.7447,262.843,1617.0
2020-08-27 15:30:00,294.41,294.47,294.09,294.42,2354.0,262.8965,262.9501,262.6108,262.9055,2354.0
2020-08-27 15:35:00,294.43,294.47,294.22,294.23,4639.0,262.9144,262.9501,262.7269,262.7358,4639.0
2020-08-27 15:40:00,294.13,294.5,294.01,294.11,3730.0,262.6465,262.9769,262.5393,262.6286,3730.0
2020-08-27 15:45:00,294.09,294.2,293.61,293.61,9943.0,262.6108,262.709,262.1822,262.1822,9943.0
2020-08-27 15:50:00,292.8,293.7,292.79,293.4,4969.0,261.4589,262.2625,261.4499,261.9946,4969.0
2020-08-27 15:55:00,293.44,293.47,292.69,292.75,25130.0,262.0304,262.0571,261.3606,261.4142,25130.0
2020-08-28 09:30:00,293.38,294.26,293.19,293.65,8384.0,261.9768,262.7626,261.8071,262.2179,8384.0
2020-08-28 09:35:00,293.16,294.26,293.16,293.8,2292.0,261.7803,262.7626,261.7803,262.3518,2292.0
2020-08-28 09:40:00,293.79,294.47,293.78,294.47,2506.0,262.3429,262.9501,262.334,262.9501,2506.0
2020-08-28 09:45:00,294.6,294.72,293.68,293.9,2407.0,263.0662,263.1733,262.2447,262.4411,2407.0
2020-08-28 09:50:00,293.65,294.48,293.2,294.48,3594.0,262.2179,262.959,261.816,262.959,3594.0
2020-08-28 09:55:00,293.7,294.36,293.7,294.25,2526.0,262.2625,262.8519,262.2625,262.7537,2526.0
2020-08-28 10:00:00,294.66,294.66,293.62,293.75,1730.0,263.1198,263.1198,262.1911,262.3072,1730.0
2020-08-28 10:05:00,294.39,294.39,293.92,293.92,618.0,262.8787,262.8787,262.459,262.459,618.0
2020-08-28 10:10:00,294.13,294.13,293.62,293.89,1179.0,262.6465,262.6465,262.1911,262.4322,1179.0
2020-08-28 10:15:00,293.65,294.05,293.38,294.05,2840.0,262.2179,262.5751,261.9768,262.5751,2840.0
2020-08-28 10:20:00,293.85,294.06,293.76,294.0,1539.0,262.3965,262.584,262.3161,262.5304,1539.0
2020-08-28 10:25:00,294.05,295.0,293.97,294.98,2201.0,262.5751,263.4234,262.5036,263.4055,2201.0
2020-08-28 10:30:00,294.95,295.3,294.76,295.05,4280.0,263.3787,263.6913,263.2091,263.468,4280.0
2020-08-28 10:35:00,295.07,295.48,294.83,295.35,2512.0,263.4859,263.852,263.2716,263.7359,2512.0
2020-08-28 10:40:00,295.33,295.46,294.88,295.06,1231.0,263.7181,263.8341,263.3162,263.477,1231.0
2020-08-28 10:45:00,294.85,294.85,294.43,294.78,1219.0,263.2894,263.2894,262.9144,263.2269,1219.0
2020-08-28 10:50:00,294.49,294.63,294.36,294.45,1358.0,262.968,263.093,262.8519,262.9322,1358.0
2020-08-28 10:55:00,294.42,294.47,293.54,293.89,1911.0,262.9055,262.9501,262.1197,262.4322,1911.0
2020-08-28 11:00:00,293.92,294.07,293.67,293.67,1151.0,262.459,262.5929,262.2357,262.2357,1151.0
2020-08-28 11:05:00,294.1,294.1,293.95,293.96,1200.0,262.6197,262.6197,262.4858,262.4947,1200.0
2020-08-28 11:10:00,294.03,294.52,294.03,294.18,1602.0,262.5572,262.9948,262.5572,262.6911,1602.0
2020-08-28 11:15:00,294.21,294.56,294.13,294.33,2134.0,262.7179,263.0305,262.6465,262.8251,2134.0
2020-08-28 11:20:00,294.33,294.57,294.23,294.23,900.0,262.8251,263.0394,262.7358,262.7358,900.0
2020-08-28 11:25:00,294.24,294.28,293.65,293.97,2794.0,262.7447,262.7804,262.2179,262.5036,2794.0
2020-08-28 11:30:00,294.01,294.15,293.82,293.82,1428.0,262.5393,262.6644,262.3697,262.3697,1428.0
2020-08-28 11:35:00,293.84,295.04,293.84,294.95,5800.0,262.3875,263.4591,262.3875,263.3787,5800.0
2020-08-28 11:40:00,294.82,295.44,294.82,295.26,2125.0,263.2626,263.8163,263.2626,263.6555,2125.0
2020-08-28 11:45:00,295.24,295.39,294.97,295.0,1552.0,263.6377,263.7716,263.3966,263.4234,1552.0
2020-08-28 11:50:00,295.01,295.05,295.0,295.0,1052.0,263.4323,263.468,263.4234,263.4234,1052.0
2020-08-28 11:55:00,295.07,295.62,295.04,295.52,3223.0,263.4859,263.977,263.4591,263.8877,3223.0
2020-08-28 12:00:00,295.44,295.79,295.23,295.79,4743.0,263.8163,264.1288,263.6288,264.1288,4743.0
2020-08-28 12:05:00,295.69,296.02,295.69,295.97,3789.0,264.0395,264.3342,264.0395,264.2895,3789.0
2020-08-28 12:10:00,295.88,296.42,295.88,296.37,5994.0,264.2092,264.6914,264.2092,264.6467,5994.0
2020-08-28 12:15:00,296.3,296.71,296.29,296.71,7901.0,264.5842,264.9503,264.5753,264.9503,7901.0
2020-08-28 12:20:00,296.69,296.78,296.41,296.41,5021.0,264.9325,265.0128,264.6824,264.6824,5021.0
2020-08-28 12:25:00,296.13,296.77,296.13,296.76,3058.0,264.4324,265.0039,264.4324,264.995,3058.0
2020-08-28 12:30:00,296.76,297.0,296.03,296.27,6859.0,264.995,265.2093,264.3431,264.5574,6859.0
2020-08-28 12:35:00,296.27,296.27,295.93,296.23,801.0,264.5574,264.5574,264.2538,264.5217,801.0
2020-08-28 12:40:00,296.26,296.43,295.92,295.92,1423.0,264.5485,264.7003,264.2449,264.2449,1423.0
2020-08-28 12:45:00,295.81,296.0,295.79,296.0,1100.0,264.1467,264.3163,264.1288,264.3163,1100.0
2020-08-28 12:50:00,295.99,295.99,295.65,295.73,1561.0,264.3074,264.3074,264.0038,264.0752,1561.0
2020-08-28 12:55:00,295.89,296.02,295.76,295.76,1501.0,264.2181,264.3342,264.102,264.102,1501.0
2020-08-28 13:00:00,295.87,295.87,295.53,295.6,1900.0,264.2003,264.2003,263.8966,263.9592,1900.0
2020-08-28 13:05:00,295.61,295.89,295.5,295.71,3217.0,263.9681,264.2181,263.8699,264.0574,3217.0
2020-08-28 13:10:00,295.86,295.86,295.56,295.75,1315.0,264.1913,264.1913,263.9234,264.0931,1315.0
2020-08-28 13:15:00,295.73,295.73,295.56,295.69,1875.0,264.0752,264.0752,263.9234,264.0395,1875.0
2020-08-28 13:20:00,295.87,295.89,295.74,295.85,5050.0,264.2003,264.2181,264.0842,264.1824,5050.0
2020-08-28 13:25:00,295.74,295.74,295.55,295.55,500.0,264.0842,264.0842,263.9145,263.9145,500.0
2020-08-28 13:30:00,295.44,295.84,295.42,295.58,2549.0,263.8163,264.1735,263.7984,263.9413,2549.0
2020-08-28 13:35:00,295.73,295.75,295.5,295.5,1845.0,264.0752,264.0931,263.8699,263.8699,1845.0
2020-08-28 13:40:00,295.43,295.69,295.4,295.58,2060.0,263.8073,264.0395,263.7806,263.9413,2060.0
2020-08-28 13:45:00,295.55,295.74,295.53,295.68,2932.0,263.9145,264.0842,263.8966,264.0306,2932.0
2020-08-28 13:50:00,295.66,295.74,295.58,295.6,1440.0,264.0127,264.0842,263.9413,263.9592,1440.0
2020-08-28 13:55:00,295.66,295.72,295.62,295.62,980.0,264.0127,264.0663,263.977,263.977,980.0
2020-08-28 14:00:00,295.64,295.79,295.45,295.45,1100.0,263.9949,264.1288,263.8252,263.8252,1100.0
2020-08-28 14:05:00,295.15,295.32,295.02,295.1,3325.0,263.5573,263.7091,263.4412,263.5127,3325.0
2020-08-28 14:10:00,295.09,295.18,295.04,295.05,1971.0,263.5037,263.5841,263.4591,263.468,1971.0
2020-08-28 14:15:00,294.99,295.0,294.75,294.75,900.0,263.4144,263.4234,263.2001,263.2001,900.0
2020-08-28 14:20:00,294.84,295.27,294.84,295.26,3381.0,263.2805,263.6645,263.2805,263.6555,3381.0
2020-08-28 14:25:00,295.15,295.36,295.04,295.34,3469.0,263.5573,263.7448,263.4591,263.727,3469.0
2020-08-28 14:30:00,295.33,295.33,295.05,295.11,16228.0,263.7181,263.7181,263.468,263.5216,16228.0
2020-08-28 14:35:00,295.21,295.72,295.21,295.68,3822.0,263.6109,264.0663,263.6109,264.0306,3822.0
2020-08-28 14:40:00,295.62,295.77,295.58,295.58,2295.0,263.977,264.111,263.9413,263.9413,2295.0
2020-08-28 14:45:00,295.59,295.92,295.58,295.91,1364.0,263.9502,264.2449,263.9413,264.236,1364.0
2020-08-28 14:50:00,295.9,295.93,295.81,295.84,1102.0,264.227,264.2538,264.1467,264.1735,1102.0
2020-08-28 14:55:00,295.84,296.02,295.7,295.92,2812.0,264.1735,264.3342,264.0484,264.2449,2812.0
2020-08-28 15:00:00,295.92,296.15,295.92,295.99,2872.0,264.2449,264.4503,264.2449,264.3074,2872.0
2020-08-28 15:05:00,296.01,296.21,295.92,296.17,2634.0,264.3253,264.5039,264.2449,264.4681,2634.0
2020-08-28 15:10:00,296.17,296.67,296.17,296.49,3821.0,264.4681,264.9146,264.4681,264.7539,3821.0
2020-08-28 15:15:00,296.46,296.84,296.44,296.71,2999.0,264.7271,265.0664,264.7092,264.9503,2999.0
2020-08-28 15:20:00,296.78,296.97,296.78,296.91,2879.0,265.0128,265.1825,265.0128,265.1289,2879.0
2020-08-28 15:25:00,296.86,297.06,296.84,296.98,3982.0,265.0843,265.2629,265.0664,265.1914,3982.0
2020-08-28 15:30:00,296.92,297.12,296.82,296.97,2562.0,265.1379,265.3165,265.0486,265.1825,2562.0
2020-08-28 15:35:00,296.95,297.04,296.65,296.86,4231.0,265.1646,265.245,264.8968,265.0843,4231.0
2020-08-28 15:40:00,296.87,296.98,296.67,296.94,4859.0,265.0932,265.1914,264.9146,265.1557,4859.0
2020-08-28 15:45:00,296.96,297.0,296.61,296.75,7713.0,265.1736,265.2093,264.861,264.9861,7713.0
2020-08-28 15:50:00,296.73,296.88,296.39,296.39,12707.0,264.9682,265.1021,264.6646,264.6646,12707.0
2020-08-28 15:55:00,296.39,296.84,296.25,296.66,28057.0,264.6646,265.0664,264.5396,264.9057,28057.0
2020-08-31 09:30:00,295.35,299.46,295.35,296.86,22342.0,263.7359,267.406,263.7359,265.0843,22342.0
2020-08-31 09:35:00,297.01,297.42,296.57,297.0,3133.0,265.2182,265.5843,264.8253,265.2093,3133.0
2020-08-31 09:40:00,296.68,297.22,296.22,296.22,1100.0,264.9235,265.4057,264.5128,264.5128,1100.0
2020-08-31 09:45:00,296.31,296.51,295.42,295.42,1610.0,264.5932,264.7717,263.7984,263.7984,1610.0
2020-08-31 09:50:00,295.56,295.69,294.63,294.65,2517.0,263.9234,264.0395,263.093,263.1108,2517.0
2020-08-31 09:55:00,294.56,294.63,294.11,294.14,3112.0,263.0305,263.093,262.6286,262.6554,3112.0
2020-08-31 10:00:00,294.12,294.45,293.88,294.39,2420.0,262.6376,262.9322,262.4233,262.8787,2420.0
2020-08-31 10:05:00,294.49,295.16,294.44,295.16,3203.0,262.968,263.5662,262.9233,263.5662,3203.0
2020-08-31 10:10:00,295.17,295.31,294.81,294.81,4595.0,263.5752,263.7002,263.2537,263.2537,4595.0
2020-08-31 10:15:00,294.66,295.12,294.63,295.12,695.0,263.1198,263.5305,263.093,263.5305,695.0
2020-08-31 10:20:00,295.08,295.62,295.05,295.37,2200.0,263.4948,263.977,263.468,263.7538,2200.0
2020-08-31 10:25:00,295.35,295.35,295.13,295.26,2808.0,263.7359,263.7359,263.5395,263.6555,2808.0
2020-08-31 10:30:00,295.38,295.8,295.38,295.59,1423.0,263.7627,264.1377,263.7627,263.9502,1423.0
2020-08-31 10:35:00,295.61,295.66,295.37,295.37,1200.0,263.9681,264.0127,263.7538,263.7538,1200.0
2020-08-31 10:40:00,295.17,295.39,294.93,295.14,2330.0,263.5752,263.7716,263.3609,263.5484,2330.0
2020-08-31 10:45:00,295.02,295.04,294.68,294.97,1721.0,263.4412,263.4591,263.1376,263.3966,1721.0
2020-08-31 10:50:00,295.16,295.17,294.78,294.82,1917.0,263.5662,263.5752,263.2269,263.2626,1917.0
2020-08-31 10:55:00,294.87,295.47,294.87,295.47,902.0,263.3073,263.8431,263.3073,263.8431,902.0
2020-08-31 11:00:00,295.32,295.32,295.01,295.01,1501.0,263.7091,263.7091,263.4323,263.4323,1501.0
2020-08-31 11:05:00,295.0,295.25,295.0,295.06,1227.0,263.4234,263.6466,263.4234,263.477,1227.0
2020-08-31 11:10:00,295.17,295.3,295.09,295.3,3716.0,263.5752,263.6913,263.5037,263.6913,3716.0
2020-08-31 11:15:00,295.34,295.52,294.97,294.97,1740.0,263.727,263.8877,263.3966,263.3966,1740.0
2020-08-31 11:20:00,294.84,294.85,294.31,294.5,1300.0,263.2805,263.2894,262.8072,262.9769,1300.0
2020-08-31 11:25:00,294.18,294.18,293.94,294.09,1900.0,262.6911,262.6911,262.4768,262.6108,1900.0
2020-08-31 11:30:00,294.1,294.3,293.68,294.02,4973.0,262.6197,262.7983,262.2447,262.5483,4973.0
2020-08-31 11:35:00,294.17,294.47,294.17,294.43,921.0,262.6822,262.9501,262.6822,262.9144,921.0
2020-08-31 11:40:00,294.67,294.77,294.63,294.73,2350.0,263.1287,263.218,263.093,263.1823,2350.0
2020-08-31 11:45:00,294.83,294.83,294.72,294.72,300.0,263.2716,263.2716,263.1733,263.1733,300.0
2020-08-31 11:50:00,294.51,294.84,294.51,294.75,2038.0,262.9858,263.2805,262.9858,263.2001,2038.0
2020-08-31 11:55:00,294.68,295.06,294.68,295.06,1789.0,263.1376,263.477,263.1376,263.477,1789.0
2020-08-31 12:00:00,294.94,294.98,294.64,294.97,2600.0,263.3698,263.4055,263.1019,263.3966,2600.0
2020-08-31 12:05:00,295.0,295.34,294.94,294.96,4641.0,263.4234,263.727,263.3698,263.3877,4641.0
2020-08-31 12:10:00,295.14,295.24,295.05,295.19,1800.0,263.5484,263.6377,263.468,263.593,1800.0
2020-08-31 12:15:00,295.0,295.6,294.91,295.52,2263.0,263.4234,263.9592,263.343,263.8877,2263.0
2020-08-31 12:20:00,295.37,295.39,295.14,295.22,1101.0,263.7538,263.7716,263.5484,263.6198,1101.0
2020-08-31 12:25:00,295.28,295.3,294.87,294.9,2089.0,263.6734,263.6913,263.3073,263.3341,2089.0
2020-08-31 12:30:00,295.1,295.27,294.96,295.27,1039.0,263.5127,263.6645,263.3877,263.6645,1039.0
2020-08-31 12:35:00,295.18,295.18,294.82,294.94,2411.0,263.5841,263.5841,263.2626,263.3698,2411.0
2020-08-31 12:40:00,294.85,295.16,294.85,294.95,3191.0,263.2894,263.5662,263.2894,263.3787,3191.0
2020-08-31 12:45:00,295.08,295.09,294.78,294.9,1702.0,263.4948,263.5037,263.2269,263.3341,1702.0
2020-08-31 12:50:00,294.69,294.87,294.61,294.87,1141.0,263.1466,263.3073,263.0751,263.3073,1141.0
2020-08-31 12:55:00,294.77,294.77,294.59,294.6,600.0,263.218,263.218,263.0573,263.0662,600.0
2020-08-31 13:00:00,294.35,294.54,294.3,294.52,913.0,262.843,263.0126,262.7983,262.9948,913.0
2020-08-31 13:05:00,294.46,294.49,294.16,294.16,2010.0,262.9412,262.968,262.6733,262.6733,2010.0
2020-08-31 13:10:00,294.12,294.24,294.05,294.24,1475.0,262.6376,262.7447,262.5751,262.7447,1475.0
2020-08-31 13:15:00,294.33,294.51,294.33,294.43,1100.0,262.8251,262.9858,262.8251,262.9144,1100.0
2020-08-31 13:20:00,294.5,294.59,294.44,294.59,1600.0,262.9769,263.0573,262.9233,263.0573,1600.0
2020-08-31 13:25:00,294.67,294.85,294.67,294.67,6353.0,263.1287,263.2894,263.1287,263.1287,6353.0
2020-08-31 13:30:00,294.41,294.41,294.11,294.2,1725.0,262.8965,262.8965,262.6286,262.709,1725.0
2020-08-31 13:35:00,294.18,294.21,294.06,294.06,601.0,262.6911,262.7179,262.584,262.584,601.0
2020-08-31 13:40:00,294.12,294.21,293.99,293.99,1200.0,262.6376,262.7179,262.5215,262.5215,1200.0
2020-08-31 13:45:00,293.69,293.91,293.68,293.91,1888.0,262.2536,262.45,262.2447,262.45,1888.0
2020-08-31 13:50:00,293.99,294.06,293.76,293.76,1422.0,262.5215,262.584,262.3161,262.3161,1422.0
2020-08-31 13:55:00,293.64,293.64,293.45,293.62,2385.0,262.2089,262.2089,262.0393,262.1911,2385.0
2020-08-31 14:00:00,293.45,293.51,293.34,293.39,1800.0,262.0393,262.0929,261.9411,261.9857,1800.0
2020-08-31 14:05:00,293.32,293.39,293.21,293.39,2600.0,261.9232,261.9857,261.825,261.9857,2600.0
2020-08-31 14:10:00,293.37,293.47,293.31,293.47,1013.0,261.9678,262.0571,261.9143,262.0571,1013.0
2020-08-31 14:15:00,293.43,293.43,293.13,293.13,1356.0,262.0214,262.0214,261.7535,261.7535,1356.0
2020-08-31 14:20:00,293.12,293.18,292.99,293.02,2200.0,261.7446,261.7982,261.6285,261.6553,2200.0
2020-08-31 14:25:00,293.07,293.08,292.67,292.75,2016.0,261.7,261.7089,261.3428,261.4142,2016.0
2020-08-31 14:30:00,292.82,292.92,292.65,292.69,2729.0,261.4767,261.566,261.3249,261.3606,2729.0
2020-08-31 14:35:00,292.73,293.2,292.73,293.19,4042.0,261.3964,261.816,261.3964,261.8071,4042.0
2020-08-31 14:40:00,293.2,293.49,293.2,293.3,3465.0,261.816,262.075,261.816,261.9053,3465.0
2020-08-31 14:45:00,293.3,293.36,293.07,293.07,2331.0,261.9053,261.9589,261.7,261.7,2331.0
2020-08-31 14:50:00,293.21,293.54,293.21,293.41,2877.0,261.825,262.1197,261.825,262.0036,2877.0
2020-08-31 14:55:00,293.36,293.5,293.24,293.48,2444.0,261.9589,262.0839,261.8518,262.0661,2444.0
2020-08-31 15:00:00,293.35,293.53,293.03,293.03,3164.0,261.95,262.1107,261.6642,261.6642,3164.0
2020-08-31 15:05:00,293.1,293.47,293.1,293.27,3566.0,261.7267,262.0571,261.7267,261.8786,3566.0
2020-08-31 15:10:00,293.13,293.13,292.67,292.67,1524.0,261.7535,261.7535,261.3428,261.3428,1524.0
2020-08-31 15:15:00,292.73,292.79,292.42,292.43,5224.0,261.3964,261.4499,261.1195,261.1285,5224.0
2020-08-31 15:20:00,292.45,292.6,292.26,292.3,4997.0,261.1463,261.2803,260.9767,261.0124,4997.0
2020-08-31 15:25:00,292.2,292.6,292.2,292.6,7034.0,260.9231,261.2803,260.9231,261.2803,7034.0
2020-08-31 15:30:00,292.63,292.66,292.38,292.56,4654.0,261.3071,261.3338,261.0838,261.2446,4654.0
2020-08-31 15:35:00,292.5,292.86,292.48,292.73,5082.0,261.191,261.5124,261.1731,261.3964,5082.0
2020-08-31 15:40:00,292.7,292.98,292.34,292.91,8140.0,261.3696,261.6196,261.0481,261.5571,8140.0
2020-08-31 15:45:00,292.94,293.34,292.86,293.07,9271.0,261.5839,261.9411,261.5124,261.7,9271.0
2020-08-31 15:50:00,293.02,293.22,292.68,292.75,15066.0,261.6553,261.8339,261.3517,261.4142,15066.0
2020-08-31 15:55:00,292.75,292.96,292.09,292.21,32634.0,261.4142,261.6017,260.8249,260.932,32634.0
2020-09-01 09:30:00,291.0,292.34,290.69,292.34,15859.0,259.8515,261.0481,259.5747,261.0481,15859.0
2020-09-01 09:35:00,292.35,293.2,292.34,293.03,5208.0,261.057,261.816,261.0481,261.6642,5208.0
2020-09-01 09:40:00,293.03,293.03,292.52,292.52,1000.0,261.6642,261.6642,261.2088,261.2088,1000.0
2020-09-01 09:45:00,292.13,293.06,292.02,292.97,2978.0,260.8606,261.691,260.7624,261.6107,2978.0
2020-09-01 09:50:00,292.84,293.42,292.57,293.42,5946.0,261.4946,262.0125,261.2535,262.0125,5946.0
2020-09-01 09:55:00,293.38,294.41,292.98,294.41,5463.0,261.9768,262.8965,261.6196,262.8965,5463.0
2020-09-01 10:00:00,294.0,294.03,293.58,293.72,2852.0,262.5304,262.5572,262.1554,262.2804,2852.0
2020-09-01 10:05:00,293.6,293.73,293.0,293.3,10105.0,262.1732,262.2893,261.6375,261.9053,10105.0
2020-09-01 10:10:00,293.41,293.87,293.35,293.43,2731.0,262.0036,262.4143,261.95,262.0214,2731.0
2020-09-01 10:15:00,293.53,294.37,293.53,294.17,3976.0,262.1107,262.8608,262.1107,262.6822,3976.0
2020-09-01 10:20:00,293.89,295.1,293.88,294.83,2878.0,262.4322,263.5127,262.4233,263.2716,2878.0
2020-09-01 10:25:00,294.89,295.7,294.85,295.48,5158.0,263.3251,264.0484,263.2894,263.852,5158.0
2020-09-01 10:30:00,295.67,295.85,295.33,295.66,5343.0,264.0217,264.1824,263.7181,264.0127,5343.0
2020-09-01 10:35:00,295.96,296.15,295.78,295.98,2808.0,264.2806,264.4503,264.1199,264.2985,2808.0
2020-09-01 10:40:00,296.17,296.73,296.11,296.19,5231.0,264.4681,264.9682,264.4146,264.486,5231.0
2020-09-01 10:45:00,296.21,296.54,296.2,296.4,4885.0,264.5039,264.7985,264.4949,264.6735,4885.0
2020-09-01 10:50:00,296.48,297.06,296.31,296.46,7001.0,264.745,265.2629,264.5932,264.7271,7001.0
2020-09-01 10:55:00,296.52,296.86,296.2,296.38,5700.0,264.7807,265.0843,264.4949,264.6557,5700.0
2020-09-01 11:00:00,296.48,296.58,296.38,296.49,2600.0,264.745,264.8343,264.6557,264.7539,2600.0
2020-09-01 11:05:00,296.61,296.73,296.41,296.69,2735.0,264.861,264.9682,264.6824,264.9325,2735.0
2020-09-01 11:10:00,296.61,296.71,296.46,296.61,2588.0,264.861,264.9503,264.7271,264.861,2588.0
2020-09-01 11:15:00,296.78,297.11,296.66,297.04,5425.0,265.0128,265.3075,264.9057,265.245,5425.0
2020-09-01 11:20:00,297.12,297.42,296.4,296.4,5232.0,265.3165,265.5843,264.6735,264.6735,5232.0
2020-09-01 11:25:00,296.7,297.14,296.39,296.48,4922.0,264.9414,265.3343,264.6646,264.745,4922.0
2020-09-01 11:30:00,296.32,296.74,296.22,296.5,3083.0,264.6021,264.9771,264.5128,264.7628,3083.0
2020-09-01 11:35:00,296.67,296.83,296.55,296.67,3894.0,264.9146,265.0575,264.8075,264.9146,3894.0
2020-09-01 11:40:00,296.81,296.81,296.43,296.48,1400.0,265.0396,265.0396,264.7003,264.745,1400.0
2020-09-01 11:45:00,296.49,296.71,296.38,296.61,3085.0,264.7539,264.9503,264.6557,264.861,3085.0
2020-09-01 11:50:00,296.67,296.72,296.49,296.72,2628.0,264.9146,264.9593,264.7539,264.9593,2628.0
2020-09-01 11:55:00,296.59,296.77,296.59,296.7,2467.0,264.8432,265.0039,264.8432,264.9414,2467.0
2020-09-01 12:00:00,296.72,296.74,296.63,296.67,1815.0,264.9593,264.9771,264.8789,264.9146,1815.0
2020-09-01 12:05:00,296.67,296.98,296.67,296.85,16703.0,264.9146,265.1914,264.9146,265.0754,16703.0
2020-09-01 12:10:00,296.85,297.19,296.74,297.17,7440.0,265.0754,265.379,264.9771,265.3611,7440.0
2020-09-01 12:15:00,297.2,297.55,296.9,296.9,4750.0,265.3879,265.7004,265.12,265.12,4750.0
2020-09-01 12:20:00,296.96,297.18,296.96,296.98,2807.0,265.1736,265.37,265.1736,265.1914,2807.0
2020-09-01 12:25:00,296.98,297.22,296.84,297.15,1232.0,265.1914,265.4057,265.0664,265.3432,1232.0
2020-09-01 12:30:00,297.23,297.63,297.23,297.63,2076.0,265.4147,265.7719,265.4147,265.7719,2076.0
2020-09-01 12:35:00,297.69,298.0,297.66,297.66,2230.0,265.8254,266.1023,265.7986,265.7986,2230.0
2020-09-01 12:40:00,297.56,298.11,297.46,298.11,2745.0,265.7094,266.2005,265.6201,266.2005,2745.0
2020-09-01 12:45:00,297.95,297.99,297.65,297.86,3766.0,266.0576,266.0933,265.7897,265.9772,3766.0
2020-09-01 12:50:00,297.86,298.15,297.86,297.86,2640.0,265.9772,266.2362,265.9772,265.9772,2640.0
2020-09-01 12:55:00,297.81,297.81,297.21,297.28,3934.0,265.9326,265.9326,265.3968,265.4593,3934.0
2020-09-01 13:00:00,297.2,297.37,297.06,297.37,1908.0,265.3879,265.5397,265.2629,265.5397,1908.0
2020-09-01 13:05:00,297.23,297.45,297.23,297.33,3601.0,265.4147,265.6111,265.4147,265.504,3601.0
2020-09-01 13:10:00,297.29,297.29,296.92,297.16,1508.0,265.4683,265.4683,265.1379,265.3522,1508.0
2020-09-01 13:15:00,297.19,297.25,296.87,296.93,2451.0,265.379,265.4325,265.0932,265.1468,2451.0
2020-09-01 13:20:00,296.99,297.21,296.94,297.13,2750.0,265.2004,265.3968,265.1557,265.3254,2750.0
2020-09-01 13:25:00,297.12,297.48,297.02,297.29,3263.0,265.3165,265.6379,265.2272,265.4683,3263.0
2020-09-01 13:30:00,297.29,297.34,297.19,297.19,1350.0,265.4683,265.5129,265.379,265.379,1350.0
2020-09-01 13:35:00,297.21,297.33,297.19,297.33,2502.0,265.3968,265.504,265.379,265.504,2502.0
2020-09-01 13:40:00,297.34,297.78,297.29,297.69,2392.0,265.5129,265.9058,265.4683,265.8254,2392.0
2020-09-01 13:45:00,297.68,297.91,297.38,297.91,5799.0,265.8165,266.0219,265.5486,266.0219,5799.0
2020-09-01 13:50:00,297.84,298.33,297.77,298.3,4400.0,265.9594,266.3969,265.8969,266.3701,4400.0
2020-09-01 13:55:00,298.35,298.93,298.24,298.88,5542.0,266.4148,266.9327,266.3166,266.8881,5542.0
2020-09-01 14:00:00,298.89,299.35,298.73,299.35,7728.0,266.897,267.3078,266.7541,267.3078,7728.0
2020-09-01 14:05:00,299.25,299.89,299.25,299.89,5295.0,267.2185,267.79,267.2185,267.79,5295.0
2020-09-01 14:10:00,299.76,300.0,299.54,299.7,6634.0,267.6739,267.8882,267.4774,267.6203,6634.0
2020-09-01 14:15:00,299.55,299.86,299.47,299.55,3640.0,267.4863,267.7632,267.4149,267.4863,3640.0
2020-09-01 14:20:00,299.66,300.21,299.6,300.18,7197.0,267.5846,268.0757,267.531,268.0489,7197.0
2020-09-01 14:25:00,300.16,300.39,299.99,300.21,11007.0,268.0311,268.2364,267.8792,268.0757,11007.0
2020-09-01 14:30:00,300.14,300.26,300.06,300.22,5340.0,268.0132,268.1203,267.9418,268.0846,5340.0
2020-09-01 14:35:00,300.12,300.33,300.0,300.33,6106.0,267.9953,268.1829,267.8882,268.1829,6106.0
2020-09-01 14:40:00,300.32,300.32,299.96,299.97,2800.0,268.1739,268.1739,267.8525,267.8614,2800.0
2020-09-01 14:45:00,299.93,299.94,299.75,299.75,2876.0,267.8257,267.8346,267.6649,267.6649,2876.0
2020-09-01 14:50:00,299.81,300.16,299.78,299.96,3451.0,267.7185,268.0311,267.6917,267.8525,3451.0
2020-09-01 14:55:00,300.03,300.08,299.62,299.98,5176.0,267.915,267.9596,267.5489,267.8703,5176.0
2020-09-01 15:00:00,300.06,300.69,299.96,300.59,22709.0,267.9418,268.5043,267.8525,268.415,22709.0
2020-09-01 15:05:00,300.76,301.35,300.63,300.79,7271.0,268.5668,269.0937,268.4507,268.5936,7271.0
2020-09-01 15:10:00,300.76,300.87,299.59,299.59,4986.0,268.5668,268.6651,267.5221,267.5221,4986.0
2020-09-01 15:15:00,299.61,299.85,299.52,299.68,6123.0,267.5399,267.7542,267.4596,267.6024,6123.0
2020-09-01 15:20:00,299.64,299.87,299.64,299.87,5534.0,267.5667,267.7721,267.5667,267.7721,5534.0
2020-09-01 15:25:00,299.84,299.99,299.51,299.51,5517.0,267.7453,267.8792,267.4506,267.4506,5517.0
2020-09-01 15:30:00,299.53,300.03,299.52,300.02,15851.0,267.4685,267.915,267.4596,267.906,15851.0
2020-09-01 15:35:00,300.03,300.18,299.95,299.97,6051.0,267.915,268.0489,267.8435,267.8614,6051.0
2020-09-01 15:40:00,299.96,300.77,299.95,300.65,11287.0,267.8525,268.5758,267.8435,268.4686,11287.0
2020-09-01 15:45:00,300.6,300.73,300.41,300.53,11024.0,268.424,268.54,268.2543,268.3614,11024.0
2020-09-01 15:50:00,300.63,301.3,300.43,300.97,36321.0,268.4507,269.049,268.2722,268.7543,36321.0
2020-09-01 15:55:00,300.84,303.17,300.84,302.72,95572.0,268.6383,270.7189,268.6383,270.317,95572.0
2020-09-02 09:30:00,302.49,303.94,302.42,302.93,19812.0,270.1116,271.4064,270.0491,270.5046,19812.0
2020-09-02 09:35:00,303.43,303.43,302.5,302.98,4741.0,270.951,270.951,270.1206,270.5492,4741.0
2020-09-02 09:40:00,302.63,303.36,301.82,303.11,8458.0,270.2367,270.8885,269.5134,270.6653,8458.0
2020-09-02 09:45:00,302.79,303.45,302.79,302.96,3922.0,270.3795,270.9689,270.3795,270.5313,3922.0
2020-09-02 09:50:00,302.94,303.5,302.6,303.5,2630.0,270.5135,271.0135,270.2099,271.0135,2630.0
2020-09-02 09:55:00,303.63,305.46,303.53,305.09,29253.0,271.1296,272.7637,271.0403,272.4333,29253.0
2020-09-02 10:00:00,305.54,305.81,302.9,303.78,7968.0,272.8352,273.0763,270.4778,271.2636,7968.0
2020-09-02 10:05:00,303.75,304.1,303.22,304.01,3248.0,271.2368,271.5493,270.7635,271.4689,3248.0
2020-09-02 10:10:00,304.01,304.55,303.43,304.55,5742.0,271.4689,271.9511,270.951,271.9511,5742.0
2020-09-02 10:15:00,304.48,304.68,304.18,304.5,3940.0,271.8886,272.0672,271.6208,271.9065,3940.0
2020-09-02 10:20:00,304.49,304.9,304.08,304.3,4325.0,271.8976,272.2637,271.5315,271.7279,4325.0
2020-09-02 10:25:00,304.47,304.47,303.92,303.92,600.0,271.8797,271.8797,271.3886,271.3886,600.0
2020-09-02 10:30:00,303.89,304.49,303.72,304.28,1913.0,271.3618,271.8976,271.21,271.71,1913.0
2020-09-02 10:35:00,304.18,304.18,303.69,303.69,2312.0,271.6208,271.6208,271.1832,271.1832,2312.0
2020-09-02 10:40:00,303.64,303.91,303.38,303.91,2300.0,271.1386,271.3797,270.9064,271.3797,2300.0
2020-09-02 10:45:00,303.54,304.23,303.53,303.85,3786.0,271.0493,271.6654,271.0403,271.3261,3786.0
2020-09-02 10:50:00,303.91,304.15,303.06,303.88,2639.0,271.3797,271.594,270.6206,271.3529,2639.0
2020-09-02 10:55:00,303.69,304.17,303.32,303.65,7852.0,271.1832,271.6118,270.8528,271.1475,7852.0
2020-09-02 11:00:00,303.94,303.94,303.12,303.52,1900.0,271.4064,271.4064,270.6742,271.0314,1900.0
2020-09-02 11:05:00,303.38,303.62,303.21,303.43,1661.0,270.9064,271.1207,270.7546,270.951,1661.0
2020-09-02 11:10:00,303.48,303.56,302.94,303.16,2894.0,270.9957,271.0671,270.5135,270.7099,2894.0
2020-09-02 11:15:00,303.26,303.7,302.77,303.7,2714.0,270.7992,271.1921,270.3617,271.1921,2714.0
2020-09-02 11:20:00,303.44,303.44,302.49,302.55,1901.0,270.96,270.96,270.1116,270.1652,1901.0
2020-09-02 11:25:00,302.29,302.51,302.16,302.47,2223.0,269.9331,270.1295,269.817,270.0938,2223.0
2020-09-02 11:30:00,302.29,302.4,302.13,302.38,2631.0,269.9331,270.0313,269.7902,270.0134,2631.0
2020-09-02 11:35:00,302.55,303.47,302.55,303.11,4220.0,270.1652,270.9868,270.1652,270.6653,4220.0
2020-09-02 11:40:00,303.12,303.86,303.11,303.77,3071.0,270.6742,271.335,270.6653,271.2546,3071.0
2020-09-02 11:45:00,303.63,304.39,303.63,304.27,2212.0,271.1296,271.8083,271.1296,271.7011,2212.0
2020-09-02 11:50:00,304.23,304.91,304.23,304.82,1790.0,271.6654,272.2726,271.6654,272.1922,1790.0
2020-09-02 11:55:00,304.91,305.19,304.58,305.19,9453.0,272.2726,272.5226,271.9779,272.5226,9453.0
2020-09-02 12:00:00,305.16,305.37,304.72,304.84,5211.0,272.4959,272.6834,272.103,272.2101,5211.0
2020-09-02 12:05:00,304.89,305.01,304.28,304.34,1500.0,272.2548,272.3619,271.71,271.7636,1500.0
2020-09-02 12:10:00,304.44,304.45,304.12,304.2,831.0,271.8529,271.8619,271.5672,271.6386,831.0
2020-09-02 12:15:00,304.27,304.52,304.09,304.09,6865.0,271.7011,271.9244,271.5404,271.5404,6865.0
2020-09-02 12:20:00,304.0,304.23,304.0,304.1,2900.0,271.46,271.6654,271.46,271.5493,2900.0
2020-09-02 12:25:00,304.17,304.3,304.0,304.12,1901.0,271.6118,271.7279,271.46,271.5672,1901.0
2020-09-02 12:30:00,304.26,304.27,304.0,304.27,1526.0,271.6922,271.7011,271.46,271.7011,1526.0
2020-09-02 12:35:00,304.43,304.78,304.31,304.55,1657.0,271.844,272.1565,271.7368,271.9511,1657.0
2020-09-02 12:40:00,304.67,304.67,304.37,304.5,1778.0,272.0583,272.0583,271.7904,271.9065,1778.0
2020-09-02 12:45:00,304.41,304.68,304.33,304.49,1565.0,271.8261,272.0672,271.7547,271.8976,1565.0
2020-09-02 12:50:00,304.59,304.59,304.22,304.48,1499.0,271.9869,271.9869,271.6565,271.8886,1499.0
2020-09-02 12:55:00,304.42,304.64,304.06,304.26,2200.0,271.8351,272.0315,271.5136,271.6922,2200.0
2020-09-02 13:00:00,304.13,304.29,304.04,304.1,2075.0,271.5761,271.719,271.4957,271.5493,2075.0
2020-09-02 13:05:00,304.11,304.29,304.1,304.13,2427.0,271.5582,271.719,271.5493,271.5761,2427.0
2020-09-02 13:10:00,304.23,305.08,304.23,305.0,3539.0,271.6654,272.4244,271.6654,272.353,3539.0
2020-09-02 13:15:00,304.81,305.05,304.64,304.68,2872.0,272.1833,272.3976,272.0315,272.0672,2872.0
2020-09-02 13:20:00,304.39,304.67,304.05,304.67,2514.0,271.8083,272.0583,271.5047,272.0583,2514.0
2020-09-02 13:25:00,304.57,304.99,304.39,304.84,1955.0,271.969,272.3441,271.8083,272.2101,1955.0
2020-09-02 13:30:00,304.92,305.0,304.7,304.9,4347.0,272.2815,272.353,272.0851,272.2637,4347.0
2020-09-02 13:35:00,304.81,305.21,304.71,305.04,3914.0,272.1833,272.5405,272.094,272.3887,3914.0
2020-09-02 13:40:00,305.05,305.42,304.89,305.05,3774.0,272.3976,272.728,272.2548,272.3976,3774.0
2020-09-02 13:45:00,305.1,305.78,305.09,305.67,4646.0,272.4423,273.0495,272.4333,272.9513,4646.0
2020-09-02 13:50:00,305.78,305.85,305.25,305.4,3628.0,273.0495,273.112,272.5762,272.7102,3628.0
2020-09-02 13:55:00,305.42,306.0,305.32,305.9,5872.0,272.728,273.2459,272.6387,273.1566,5872.0
2020-09-02 14:00:00,305.96,306.09,305.45,306.07,7175.0,273.2102,273.3263,272.7548,273.3084,7175.0
2020-09-02 14:05:00,306.14,306.64,306.14,306.44,4523.0,273.371,273.8174,273.371,273.6388,4523.0
2020-09-02 14:10:00,306.22,306.41,305.97,306.29,3294.0,273.4424,273.6121,273.2192,273.5049,3294.0
2020-09-02 14:15:00,306.24,306.71,306.24,306.56,8143.0,273.4603,273.8799,273.4603,273.746,8143.0
2020-09-02 14:20:00,306.76,307.6,306.65,307.49,8944.0,273.9246,274.6747,273.8264,274.5765,8944.0
2020-09-02 14:25:00,307.57,308.33,307.57,307.93,18607.0,274.6479,275.3265,274.6479,274.9694,18607.0
2020-09-02 14:30:00,308.0,308.17,307.63,307.97,9456.0,275.0319,275.1837,274.7015,275.0051,9456.0
2020-09-02 14:35:00,307.81,307.97,307.25,307.69,8756.0,274.8622,275.0051,274.3621,274.755,8756.0
2020-09-02 14:40:00,307.72,308.12,307.32,307.66,8860.0,274.7818,275.139,274.4246,274.7283,8860.0
2020-09-02 14:45:00,307.65,308.12,307.3,308.12,8691.0,274.7193,275.139,274.4068,275.139,8691.0
2020-09-02 14:50:00,308.08,308.37,307.78,307.79,10934.0,275.1033,275.3623,274.8354,274.8443,10934.0
2020-09-02 14:55:00,308.0,308.52,307.77,308.08,6363.0,275.0319,275.4962,274.8265,275.1033,6363.0
2020-09-02 15:00:00,308.05,308.12,307.01,307.19,11223.0,275.0765,275.139,274.1478,274.3086,11223.0
2020-09-02 15:05:00,307.1,307.29,306.52,307.22,5906.0,274.2282,274.3979,273.7103,274.3354,5906.0
2020-09-02 15:10:00,307.28,307.68,306.99,307.68,6540.0,274.3889,274.7461,274.13,274.7461,6540.0
2020-09-02 15:15:00,307.73,307.8,307.28,307.58,6230.0,274.7908,274.8533,274.3889,274.6568,6230.0
2020-09-02 15:20:00,307.65,308.15,307.65,307.71,8150.0,274.7193,275.1658,274.7193,274.7729,8150.0
2020-09-02 15:25:00,307.74,307.8,307.08,307.51,14776.0,274.7997,274.8533,274.2103,274.5943,14776.0
2020-09-02 15:30:00,307.61,308.33,307.36,308.3,15233.0,274.6836,275.3265,274.4604,275.2998,15233.0
2020-09-02 15:35:00,308.54,309.79,308.5,309.36,19302.0,275.5141,276.6303,275.4783,276.2463,19302.0
2020-09-02 15:40:00,309.58,309.94,309.32,309.77,22657.0,276.4427,276.7642,276.2106,276.6124,22657.0
2020-09-02 15:45:00,309.84,310.74,309.62,310.16,21175.0,276.6749,277.4786,276.4785,276.9607,21175.0
2020-09-02 15:50:00,309.96,310.43,309.64,309.97,30746.0,276.7821,277.2018,276.4963,276.791,30746.0
2020-09-02 15:55:00,309.83,310.73,309.82,310.3,104213.0,276.666,277.4696,276.6571,277.0857,104213.0
2020-09-03 09:30:00,307.98,308.94,307.2,307.25,13835.0,275.014,275.8712,274.3175,274.3621,13835.0
2020-09-03 09:35:00,307.98,308.53,307.98,308.5,1506.0,275.014,275.5051,275.014,275.4783,1506.0
2020-09-03 09:40:00,308.44,308.44,307.25,307.25,1416.0,275.4248,275.4248,274.3621,274.3621,1416.0
2020-09-03 09:45:00,307.3,307.57,306.97,307.56,2237.0,274.4068,274.6479,274.1121,274.639,2237.0
2020-09-03 09:50:00,307.28,307.35,306.26,306.63,4783.0,274.3889,274.4514,273.4781,273.8085,4783.0
2020-09-03 09:55:00,306.55,306.99,306.27,306.79,3393.0,273.7371,274.13,273.487,273.9514,3393.0
2020-09-03 10:00:00,306.86,307.5,306.76,306.88,2672.0,274.0139,274.5854,273.9246,274.0317,2672.0
2020-09-03 10:05:00,306.75,306.93,306.09,306.25,4066.0,273.9157,274.0764,273.3263,273.4692,4066.0
2020-09-03 10:10:00,306.39,306.5,305.8,305.9,5000.0,273.5942,273.6924,273.0673,273.1566,5000.0
2020-09-03 10:15:00,305.64,305.86,304.37,304.37,8049.0,272.9245,273.1209,271.7904,271.7904,8049.0
2020-09-03 10:20:00,304.26,304.46,303.1,303.26,3965.0,271.6922,271.8708,270.6564,270.7992,3965.0
2020-09-03 10:25:00,303.58,303.95,303.52,303.77,3252.0,271.085,271.4154,271.0314,271.2546,3252.0
2020-09-03 10:30:00,303.99,304.04,303.16,303.48,7386.0,271.4511,271.4957,270.7099,270.9957,7386.0
2020-09-03 10:35:00,303.66,303.81,303.02,303.02,1730.0,271.1564,271.2904,270.5849,270.5849,1730.0
2020-09-03 10:40:00,303.1,303.29,302.22,302.52,4814.0,270.6564,270.826,269.8706,270.1384,4814.0
2020-09-03 10:45:00,302.13,302.65,301.27,301.3,6218.0,269.7902,270.2545,269.0222,269.049,6218.0
2020-09-03 10:50:00,301.52,302.82,301.52,302.81,4128.0,269.2455,270.4063,269.2455,270.3974,4128.0
2020-09-03 10:55:00,302.65,302.65,301.5,301.5,3904.0,270.2545,270.2545,269.2276,269.2276,3904.0
2020-09-03 11:00:00,301.5,302.01,301.14,301.35,2901.0,269.2276,269.683,268.9062,269.0937,2901.0
2020-09-03 11:05:00,300.61,300.61,299.67,299.92,4078.0,268.4329,268.4329,267.5935,267.8167,4078.0
2020-09-03 11:10:00,300.14,300.52,299.93,300.26,3976.0,268.0132,268.3525,267.8257,268.1203,3976.0
2020-09-03 11:15:00,299.9,299.9,297.1,297.1,10266.0,267.7989,267.7989,265.2986,265.2986,10266.0
2020-09-03 11:20:00,296.69,297.8,296.68,297.06,8616.0,264.9325,265.9237,264.9235,265.2629,8616.0
2020-09-03 11:25:00,297.03,297.79,296.51,296.84,15588.0,265.2361,265.9147,264.7717,265.0664,15588.0
2020-09-03 11:30:00,296.9,298.02,296.89,296.9,5898.0,265.12,266.1201,265.1111,265.12,5898.0
2020-09-03 11:35:00,297.08,298.32,297.0,298.32,3512.0,265.2807,266.388,265.2093,266.388,3512.0
2020-09-03 11:40:00,298.46,299.59,298.46,299.31,4304.0,266.513,267.5221,266.513,267.272,4304.0
2020-09-03 11:45:00,298.97,299.53,298.51,298.52,2145.0,266.9684,267.4685,266.5577,266.5666,2145.0
2020-09-03 11:50:00,298.77,298.99,298.21,298.21,5060.0,266.7898,266.9863,266.2898,266.2898,5060.0
2020-09-03 11:55:00,298.65,298.65,297.71,297.97,1500.0,266.6827,266.6827,265.8433,266.0755,1500.0
2020-09-03 12:00:00,297.85,298.0,297.4,297.72,3660.0,265.9683,266.1023,265.5665,265.8522,3660.0
2020-09-03 12:05:00,297.59,298.34,297.32,298.2,3584.0,265.7361,266.4059,265.495,266.2808,3584.0
2020-09-03 12:10:00,298.44,298.9,298.44,298.71,3921.0,266.4952,266.9059,266.4952,266.7363,3921.0
2020-09-03 12:15:00,298.86,299.35,298.63,299.35,9649.0,266.8702,267.3078,266.6648,267.3078,9649.0
2020-09-03 12:20:00,299.3,299.31,298.88,299.16,2932.0,267.2631,267.272,266.8881,267.1381,2932.0
2020-09-03 12:25:00,298.88,299.05,298.48,298.48,3911.0,266.8881,267.0399,266.5309,266.5309,3911.0
2020-09-03 12:30:00,298.42,298.69,297.3,297.3,1915.0,266.4773,266.7184,265.4772,265.4772,1915.0
2020-09-03 12:35:00,297.35,298.03,297.14,297.5,3354.0,265.5218,266.129,265.3343,265.6558,3354.0
2020-09-03 12:40:00,297.54,297.84,297.21,297.21,2843.0,265.6915,265.9594,265.3968,265.3968,2843.0
2020-09-03 12:45:00,296.82,297.31,296.55,296.7,1848.0,265.0486,265.4861,264.8075,264.9414,1848.0
2020-09-03 12:50:00,296.84,297.21,296.38,296.68,2327.0,265.0664,265.3968,264.6557,264.9235,2327.0
2020-09-03 12:55:00,296.55,297.02,295.83,295.84,3450.0,264.8075,265.2272,264.1645,264.1735,3450.0
2020-09-03 13:00:00,295.93,295.99,294.6,295.0,3709.0,264.2538,264.3074,263.0662,263.4234,3709.0
2020-09-03 13:05:00,295.45,296.22,295.35,296.1,2317.0,263.8252,264.5128,263.7359,264.4056,2317.0
2020-09-03 13:10:00,295.86,296.61,295.69,296.38,4278.0,264.1913,264.861,264.0395,264.6557,4278.0
2020-09-03 13:15:00,296.31,296.35,294.56,295.33,3500.0,264.5932,264.6289,263.0305,263.7181,3500.0
2020-09-03 13:20:00,295.41,295.87,294.95,295.81,4080.0,263.7895,264.2003,263.3787,264.1467,4080.0
2020-09-03 13:25:00,295.57,296.55,295.23,296.41,3527.0,263.9324,264.8075,263.6288,264.6824,3527.0
2020-09-03 13:30:00,296.43,296.43,294.68,295.0,2400.0,264.7003,264.7003,263.1376,263.4234,2400.0
2020-09-03 13:35:00,294.72,295.42,294.64,294.8,4028.0,263.1733,263.7984,263.1019,263.2448,4028.0
2020-09-03 13:40:00,294.78,295.16,294.39,294.41,1918.0,263.2269,263.5662,262.8787,262.8965,1918.0
2020-09-03 13:45:00,294.55,295.12,294.55,294.81,2960.0,263.0215,263.5305,263.0215,263.2537,2960.0
2020-09-03 13:50:00,294.71,295.61,294.71,295.57,3781.0,263.1644,263.9681,263.1644,263.9324,3781.0
2020-09-03 13:55:00,295.24,295.37,294.9,295.02,2571.0,263.6377,263.7538,263.3341,263.4412,2571.0
2020-09-03 14:00:00,294.8,295.34,294.57,295.07,3166.0,263.2448,263.727,263.0394,263.4859,3166.0
2020-09-03 14:05:00,295.34,295.62,295.11,295.49,3493.0,263.727,263.977,263.5216,263.8609,3493.0
2020-09-03 14:10:00,295.62,296.11,295.22,295.59,5067.0,263.977,264.4146,263.6198,263.9502,5067.0
2020-09-03 14:15:00,295.5,295.54,294.76,295.23,3753.0,263.8699,263.9056,263.2091,263.6288,3753.0
2020-09-03 14:20:00,295.76,295.82,295.51,295.63,4113.0,264.102,264.1556,263.8788,263.9859,4113.0
2020-09-03 14:25:00,295.49,296.21,295.28,296.12,5705.0,263.8609,264.5039,263.6734,264.4235,5705.0
2020-09-03 14:30:00,295.87,296.63,295.72,296.35,6508.0,264.2003,264.8789,264.0663,264.6289,6508.0
2020-09-03 14:35:00,296.37,296.47,295.84,296.06,4599.0,264.6467,264.736,264.1735,264.3699,4599.0
2020-09-03 14:40:00,296.01,296.19,294.96,294.96,4361.0,264.3253,264.486,263.3877,263.3877,4361.0
2020-09-03 14:45:00,294.91,295.45,294.62,294.86,6282.0,263.343,263.8252,263.084,263.2984,6282.0
2020-09-03 14:50:00,294.78,295.14,294.31,294.6,3834.0,263.2269,263.5484,262.8072,263.0662,3834.0
2020-09-03 14:55:00,294.55,294.66,293.54,294.24,5445.0,263.0215,263.1198,262.1197,262.7447,5445.0
2020-09-03 15:00:00,294.08,294.42,292.91,293.6,7077.0,262.6019,262.9055,261.5571,262.1732,7077.0
2020-09-03 15:05:00,293.75,294.38,293.57,294.08,5984.0,262.3072,262.8697,262.1464,262.6019,5984.0
2020-09-03 15:10:00,294.06,294.9,293.91,294.83,5961.0,262.584,263.3341,262.45,263.2716,5961.0
2020-09-03 15:15:00,294.99,295.04,294.13,294.47,5259.0,263.4144,263.4591,262.6465,262.9501,5259.0
2020-09-03 15:20:00,294.46,294.46,293.87,294.28,5728.0,262.9412,262.9412,262.4143,262.7804,5728.0
2020-09-03 15:25:00,294.03,295.21,293.67,294.55,8490.0,262.5572,263.6109,262.2357,263.0215,8490.0
2020-09-03 15:30:00,294.49,295.47,294.49,294.9,15041.0,262.968,263.8431,262.968,263.3341,15041.0
2020-09-03 15:35:00,294.8,296.36,294.7,296.05,10500.0,263.2448,264.6378,263.1555,264.361,10500.0
2020-09-03 15:40:00,296.04,296.14,295.48,295.85,8344.0,264.3521,264.4413,263.852,264.1824,8344.0
2020-09-03 15:45:00,295.79,295.84,294.46,294.48,14592.0,264.1288,264.1735,262.9412,262.959,14592.0
2020-09-03 15:50:00,294.15,296.82,294.15,296.4,27593.0,262.6644,265.0486,262.6644,264.6735,27593.0
2020-09-03 15:55:00,296.32,297.49,296.02,297.18,78944.0,264.6021,265.6468,264.3342,265.37,78944.0
2020-09-04 09:30:00,298.91,300.0,298.13,299.93,17549.0,266.9149,267.8882,266.2183,267.8257,17549.0
2020-09-04 09:35:00,299.95,300.71,299.21,299.36,2652.0,267.8435,268.5222,267.1827,267.3167,2652.0
2020-09-04 09:40:00,299.56,299.98,298.7,298.73,3147.0,267.4953,267.8703,266.7273,266.7541,3147.0
2020-09-04 09:45:00,298.82,298.92,297.74,297.74,5381.0,266.8345,266.9238,265.8701,265.8701,5381.0
2020-09-04 09:50:00,297.78,298.24,296.47,296.79,5233.0,265.9058,266.3166,264.736,265.0218,5233.0
2020-09-04 09:55:00,296.96,297.65,296.96,297.32,6823.0,265.1736,265.7897,265.1736,265.495,6823.0
2020-09-04 10:00:00,296.99,298.25,296.77,297.81,5378.0,265.2004,266.3255,265.0039,265.9326,5378.0
2020-09-04 10:05:00,297.05,297.31,296.86,297.28,2807.0,265.2539,265.4861,265.0843,265.4593,2807.0
2020-09-04 10:10:00,297.44,297.6,296.08,296.47,4898.0,265.6022,265.7451,264.3878,264.736,4898.0
2020-09-04 10:15:00,296.63,296.64,295.3,295.54,2937.0,264.8789,264.8878,263.6913,263.9056,2937.0
2020-09-04 10:20:00,295.5,296.13,294.71,295.49,3782.0,263.8699,264.4324,263.1644,263.8609,3782.0
2020-09-04 10:25:00,296.0,296.08,295.0,295.0,1824.0,264.3163,264.3878,263.4234,263.4234,1824.0
2020-09-04 10:30:00,295.08,295.57,294.65,294.75,3956.0,263.4948,263.9324,263.1108,263.2001,3956.0
2020-09-04 10:35:00,294.8,295.11,293.19,294.0,7346.0,263.2448,263.5216,261.8071,262.5304,7346.0
2020-09-04 10:40:00,294.11,294.4,292.57,292.81,5009.0,262.6286,262.8876,261.2535,261.4678,5009.0
2020-09-04 10:45:00,293.12,293.59,292.92,293.52,2560.0,261.7446,262.1643,261.566,262.1018,2560.0
2020-09-04 10:50:00,293.65,294.0,293.0,293.52,3909.0,262.2179,262.5304,261.6375,262.1018,3909.0
2020-09-04 10:55:00,293.8,294.65,293.8,294.38,5281.0,262.3518,263.1108,262.3518,262.8697,5281.0
2020-09-04 11:00:00,294.05,294.33,293.42,294.02,2682.0,262.5751,262.8251,262.0125,262.5483,2682.0
2020-09-04 11:05:00,293.82,293.95,292.93,293.17,875.0,262.3697,262.4858,261.5749,261.7893,875.0
2020-09-04 11:10:00,293.35,293.7,293.24,293.6,2376.0,261.95,262.2625,261.8518,262.1732,2376.0
2020-09-04 11:15:00,293.35,293.72,292.04,292.58,6289.0,261.95,262.2804,260.7802,261.2624,6289.0
2020-09-04 11:20:00,292.56,293.07,291.6,291.6,11086.0,261.2446,261.7,260.3873,260.3873,11086.0
2020-09-04 11:25:00,291.53,292.26,291.06,292.23,6064.0,260.3248,260.9767,259.9051,260.9499,6064.0
2020-09-04 11:30:00,292.23,292.83,292.22,292.22,2960.0,260.9499,261.4857,260.9409,260.9409,2960.0
2020-09-04 11:35:00,292.66,293.16,292.66,292.86,995.0,261.3338,261.7803,261.3338,261.5124,995.0
2020-09-04 11:40:00,292.75,292.9,291.9,291.9,4686.0,261.4142,261.5482,260.6552,260.6552,4686.0
2020-09-04 11:45:00,292.15,292.35,291.99,292.21,1571.0,260.8784,261.057,260.7356,260.932,1571.0
2020-09-04 11:50:00,291.95,293.5,291.87,293.25,4136.0,260.6998,262.0839,260.6284,261.8607,4136.0
2020-09-04 11:55:00,293.69,293.69,292.64,293.35,3227.0,262.2536,262.2536,261.316,261.95,3227.0
2020-09-04 12:00:00,293.38,293.91,293.15,293.72,2383.0,261.9768,262.45,261.7714,262.2804,2383.0
2020-09-04 12:05:00,293.76,293.76,293.31,293.42,16051.0,262.3161,262.3161,261.9143,262.0125,16051.0
2020-09-04 12:10:00,293.44,293.9,293.24,293.74,18240.0,262.0304,262.4411,261.8518,262.2982,18240.0
2020-09-04 12:15:00,293.86,294.13,293.49,293.92,15941.0,262.4054,262.6465,262.075,262.459,15941.0
2020-09-04 12:20:00,293.98,294.27,293.95,294.27,1384.0,262.5126,262.7715,262.4858,262.7715,1384.0
2020-09-04 12:25:00,294.31,295.21,294.3,294.98,1600.0,262.8072,263.6109,262.7983,263.4055,1600.0
2020-09-04 12:30:00,294.97,295.59,294.85,295.59,5450.0,263.3966,263.9502,263.2894,263.9502,5450.0
2020-09-04 12:35:00,295.48,295.75,295.26,295.6,3326.0,263.852,264.0931,263.6555,263.9592,3326.0
2020-09-04 12:40:00,295.85,296.11,295.56,295.67,7665.0,264.1824,264.4146,263.9234,264.0217,7665.0
2020-09-04 12:45:00,295.79,295.86,295.31,295.41,2296.0,264.1288,264.1913,263.7002,263.7895,2296.0
2020-09-04 12:50:00,295.42,295.77,295.33,295.59,3138.0,263.7984,264.111,263.7181,263.9502,3138.0
2020-09-04 12:55:00,295.62,296.21,295.46,296.21,2826.0,263.977,264.5039,263.8341,264.5039,2826.0
2020-09-04 13:00:00,295.95,295.95,295.5,295.72,18016.0,264.2717,264.2717,263.8699,264.0663,18016.0
2020-09-04 13:05:00,295.66,296.07,295.61,296.07,7616.0,264.0127,264.3788,263.9681,264.3788,7616.0
2020-09-04 13:10:00,296.04,296.1,295.68,296.1,9261.0,264.3521,264.4056,264.0306,264.4056,9261.0
2020-09-04 13:15:00,295.97,296.13,295.64,296.11,10941.0,264.2895,264.4324,263.9949,264.4146,10941.0
2020-09-04 13:20:00,296.14,296.31,296.01,296.26,4082.0,264.4413,264.5932,264.3253,264.5485,4082.0
2020-09-04 13:25:00,296.14,296.26,295.97,295.98,5591.0,264.4413,264.5485,264.2895,264.2985,5591.0
2020-09-04 13:30:00,295.93,296.14,295.58,295.96,36196.0,264.2538,264.4413,263.9413,264.2806,36196.0
2020-09-04 13:35:00,296.0,296.29,295.87,296.16,7662.0,264.3163,264.5753,264.2003,264.4592,7662.0
2020-09-04 13:40:00,296.15,296.35,295.87,296.0,4947.0,264.4503,264.6289,264.2003,264.3163,4947.0
2020-09-04 13:45:00,296.12,296.45,296.02,296.1,3249.0,264.4235,264.7182,264.3342,264.4056,3249.0
2020-09-04 13:50:00,296.18,296.34,295.75,296.31,5743.0,264.4771,264.6199,264.0931,264.5932,5743.0
2020-09-04 13:55:00,296.31,296.5,295.93,296.21,3147.0,264.5932,264.7628,264.2538,264.5039,3147.0
2020-09-04 14:00:00,295.95,296.22,295.84,296.03,7986.0,264.2717,264.5128,264.1735,264.3431,7986.0
2020-09-04 14:05:00,296.1,296.29,295.86,296.02,5370.0,264.4056,264.5753,264.1913,264.3342,5370.0
2020-09-04 14:10:00,295.94,296.19,295.75,295.97,7460.0,264.2628,264.486,264.0931,264.2895,7460.0
2020-09-04 14:15:00,296.03,296.5,295.96,296.39,3600.0,264.3431,264.7628,264.2806,264.6646,3600.0
2020-09-04 14:20:00,296.5,296.57,295.93,296.53,5944.0,264.7628,264.8253,264.2538,264.7896,5944.0
2020-09-04 14:25:00,296.39,297.02,296.39,297.01,2649.0,264.6646,265.2272,264.6646,265.2182,2649.0
2020-09-04 14:30:00,296.92,297.23,296.49,296.82,2402.0,265.1379,265.4147,264.7539,265.0486,2402.0
2020-09-04 14:35:00,296.96,298.01,296.96,298.0,3039.0,265.1736,266.1112,265.1736,266.1023,3039.0
2020-09-04 14:40:00,298.0,298.2,297.6,297.6,3518.0,266.1023,266.2808,265.7451,265.7451,3518.0
2020-09-04 14:45:00,297.86,298.76,297.85,298.08,7190.0,265.9772,266.7809,265.9683,266.1737,7190.0
2020-09-04 14:50:00,298.06,299.21,297.8,299.05,24850.0,266.1558,267.1827,265.9237,267.0399,24850.0
2020-09-04 14:55:00,299.35,299.35,298.83,299.2,4600.0,267.3078,267.3078,266.8434,267.1738,4600.0
2020-09-04 15:00:00,299.02,299.08,298.75,299.05,8717.0,267.0131,267.0667,266.772,267.0399,8717.0
2020-09-04 15:05:00,298.86,299.26,298.77,298.93,11243.0,266.8702,267.2274,266.7898,266.9327,11243.0
2020-09-04 15:10:00,298.92,299.04,298.63,298.9,30097.0,266.9238,267.0309,266.6648,266.9059,30097.0
2020-09-04 15:15:00,298.89,299.48,298.87,299.13,7943.0,266.897,267.4238,266.8791,267.1113,7943.0
2020-09-04 15:20:00,299.14,299.44,299.12,299.43,4783.0,267.1202,267.3881,267.1024,267.3792,4783.0
2020-09-04 15:25:00,299.3,299.63,299.06,299.2,5401.0,267.2631,267.5578,267.0488,267.1738,5401.0
2020-09-04 15:30:00,299.16,299.32,298.67,298.98,17977.0,267.1381,267.281,266.7005,266.9774,17977.0
2020-09-04 15:35:00,298.99,299.05,297.96,298.32,45249.0,266.9863,267.0399,266.0665,266.388,45249.0
2020-09-04 15:40:00,298.32,298.44,297.66,297.93,12180.0,266.388,266.4952,265.7986,266.0397,12180.0
2020-09-04 15:45:00,297.92,298.65,297.17,297.17,10944.0,266.0308,266.6827,265.3611,265.3611,10944.0
2020-09-04 15:50:00,296.89,298.5,296.89,298.24,28151.0,265.1111,266.5487,265.1111,266.3166,28151.0
2020-09-04 15:55:00,298.25,298.85,298.15,298.43,101007.0,266.3255,266.8613,266.2362,266.4862,101007.0
2020-09-08 09:30:00,294.89,295.0,293.79,294.71,37882.0,263.3251,263.4234,262.3429,263.1644,37882.0
2020-09-08 09:35:00,294.67,295.67,294.35,294.81,11615.0,263.1287,264.0217,262.843,263.2537,11615.0
2020-09-08 09:40:00,294.45,294.45,292.76,292.8,3000.0,262.9322,262.9322,261.4231,261.4589,3000.0
2020-09-08 09:45:00,293.12,293.36,292.0,292.01,11000.0,261.7446,261.9589,260.7445,260.7534,11000.0
2020-09-08 09:50:00,292.17,294.32,292.17,294.19,5116.0,260.8963,262.8162,260.8963,262.7001,5116.0
2020-09-08 09:55:00,293.95,295.78,293.95,295.66,5040.0,262.4858,264.1199,262.4858,264.0127,5040.0
2020-09-08 10:00:00,295.69,296.01,294.23,294.26,6576.0,264.0395,264.3253,262.7358,262.7626,6576.0
2020-09-08 10:05:00,294.11,295.78,294.06,295.61,3601.0,262.6286,264.1199,262.584,263.9681,3601.0
2020-09-08 10:10:00,295.53,296.81,295.5,296.81,5995.0,263.8966,265.0396,263.8699,265.0396,5995.0
2020-09-08 10:15:00,296.57,296.72,295.87,296.32,6305.0,264.8253,264.9593,264.2003,264.6021,6305.0
2020-09-08 10:20:00,296.37,297.26,295.76,296.95,6195.0,264.6467,265.4415,264.102,265.1646,6195.0
2020-09-08 10:25:00,296.99,297.1,296.44,297.1,5874.0,265.2004,265.2986,264.7092,265.2986,5874.0
2020-09-08 10:30:00,296.97,297.56,296.7,296.9,4402.0,265.1825,265.7094,264.9414,265.12,4402.0
2020-09-08 10:35:00,297.45,298.02,297.22,297.61,2858.0,265.6111,266.1201,265.4057,265.754,2858.0
2020-09-08 10:40:00,297.97,297.97,296.6,296.74,1947.0,266.0755,266.0755,264.8521,264.9771,1947.0
2020-09-08 10:45:00,296.81,296.82,295.23,295.31,2756.0,265.0396,265.0486,263.6288,263.7002,2756.0
2020-09-08 10:50:00,295.29,296.45,295.18,296.08,3563.0,263.6823,264.7182,263.5841,264.3878,3563.0
2020-09-08 10:55:00,296.26,296.37,296.05,296.05,3904.0,264.5485,264.6467,264.361,264.361,3904.0
2020-09-08 11:00:00,295.59,296.97,295.59,296.82,2928.0,263.9502,265.1825,263.9502,265.0486,2928.0
2020-09-08 11:05:00,296.58,297.06,296.2,296.68,3851.0,264.8343,265.2629,264.4949,264.9235,3851.0
2020-09-08 11:10:00,296.81,296.81,296.51,296.77,1928.0,265.0396,265.0396,264.7717,265.0039,1928.0
2020-09-08 11:15:00,296.8,297.43,296.67,297.18,2149.0,265.0307,265.5933,264.9146,265.37,2149.0
2020-09-08 11:20:00,297.3,297.36,296.69,296.69,3587.0,265.4772,265.5308,264.9325,264.9325,3587.0
2020-09-08 11:25:00,296.76,296.79,296.1,296.44,2595.0,264.995,265.0218,264.4056,264.7092,2595.0
2020-09-08 11:30:00,296.29,296.57,295.92,296.09,20315.0,264.5753,264.8253,264.2449,264.3967,20315.0
2020-09-08 11:35:00,296.22,296.34,295.99,296.08,4800.0,264.5128,264.6199,264.3074,264.3878,4800.0
2020-09-08 11:40:00,295.88,295.95,294.65,295.12,7201.0,264.2092,264.2717,263.1108,263.5305,7201.0
2020-09-08 11:45:00,295.04,295.25,294.8,294.93,4717.0,263.4591,263.6466,263.2448,263.3609,4717.0
2020-09-08 11:50:00,294.7,294.9,294.25,294.71,3050.0,263.1555,263.3341,262.7537,263.1644,3050.0
2020-09-08 11:55:00,294.69,295.55,294.68,295.55,5100.0,263.1466,263.9145,263.1376,263.9145,5100.0
2020-09-08 12:00:00,295.29,295.6,295.29,295.4,2781.0,263.6823,263.9592,263.6823,263.7806,2781.0
2020-09-08 12:05:00,295.52,296.1,295.43,295.76,1711.0,263.8877,264.4056,263.8073,264.102,1711.0
2020-09-08 12:10:00,295.87,296.75,295.87,296.73,6741.0,264.2003,264.9861,264.2003,264.9682,6741.0
2020-09-08 12:15:00,296.69,297.02,296.59,296.72,6229.0,264.9325,265.2272,264.8432,264.9593,6229.0
2020-09-08 12:20:00,296.92,296.92,296.58,296.75,2408.0,265.1379,265.1379,264.8343,264.9861,2408.0
2020-09-08 12:25:00,296.8,296.88,296.59,296.63,4525.0,265.0307,265.1021,264.8432,264.8789,4525.0
2020-09-08 12:30:00,296.78,296.82,296.41,296.72,3817.0,265.0128,265.0486,264.6824,264.9593,3817.0
2020-09-08 12:35:00,296.63,296.8,296.51,296.54,2800.0,264.8789,265.0307,264.7717,264.7985,2800.0
2020-09-08 12:40:00,296.62,296.84,296.52,296.68,4303.0,264.87,265.0664,264.7807,264.9235,4303.0
2020-09-08 12:45:00,296.75,297.09,296.75,297.0,4890.0,264.9861,265.2897,264.9861,265.2093,4890.0
2020-09-08 12:50:00,296.99,297.29,296.96,297.16,4486.0,265.2004,265.4683,265.1736,265.3522,4486.0
2020-09-08 12:55:00,297.09,297.17,296.88,297.05,7439.0,265.2897,265.3611,265.1021,265.2539,7439.0
2020-09-08 13:00:00,297.02,297.19,296.9,297.18,2905.0,265.2272,265.379,265.12,265.37,2905.0
2020-09-08 13:05:00,297.07,297.38,296.98,297.22,3897.0,265.2718,265.5486,265.1914,265.4057,3897.0
2020-09-08 13:10:00,297.21,297.65,297.15,297.65,2869.0,265.3968,265.7897,265.3432,265.7897,2869.0
2020-09-08 13:15:00,297.69,297.95,297.69,297.85,2700.0,265.8254,266.0576,265.8254,265.9683,2700.0
2020-09-08 13:20:00,297.67,297.73,297.36,297.36,6887.0,265.8076,265.8612,265.5308,265.5308,6887.0
2020-09-08 13:25:00,297.37,297.74,297.37,297.47,4793.0,265.5397,265.8701,265.5397,265.629,4793.0
2020-09-08 13:30:00,297.3,297.54,297.01,297.11,4540.0,265.4772,265.6915,265.2182,265.3075,4540.0
2020-09-08 13:35:00,297.2,297.5,297.2,297.44,2101.0,265.3879,265.6558,265.3879,265.6022,2101.0
2020-09-08 13:40:00,297.36,297.8,297.35,297.8,6055.0,265.5308,265.9237,265.5218,265.9237,6055.0
2020-09-08 13:45:00,297.85,298.17,297.81,298.17,3131.0,265.9683,266.2541,265.9326,266.2541,3131.0
2020-09-08 13:50:00,298.11,298.24,298.02,298.07,3295.0,266.2005,266.3166,266.1201,266.1648,3295.0
2020-09-08 13:55:00,298.02,298.21,297.81,297.91,3977.0,266.1201,266.2898,265.9326,266.0219,3977.0
2020-09-08 14:00:00,297.96,298.31,297.46,297.57,4817.0,266.0665,266.3791,265.6201,265.7183,4817.0
2020-09-08 14:05:00,297.46,297.62,296.84,297.19,2962.0,265.6201,265.7629,265.0664,265.379,2962.0
2020-09-08 14:10:00,297.25,297.55,296.65,296.81,3313.0,265.4325,265.7004,264.8968,265.0396,3313.0
2020-09-08 14:15:00,296.72,296.79,296.17,296.74,29013.0,264.9593,265.0218,264.4681,264.9771,29013.0
2020-09-08 14:20:00,296.56,296.56,295.86,296.17,4672.0,264.8164,264.8164,264.1913,264.4681,4672.0
2020-09-08 14:25:00,296.18,296.37,295.85,295.85,3543.0,264.4771,264.6467,264.1824,264.1824,3543.0
2020-09-08 14:30:00,295.76,295.78,294.98,295.12,4388.0,264.102,264.1199,263.4055,263.5305,4388.0
2020-09-08 14:35:00,295.0,295.11,294.34,294.34,2271.0,263.4234,263.5216,262.834,262.834,2271.0
2020-09-08 14:40:00,294.56,294.69,293.92,293.92,2050.0,263.0305,263.1466,262.459,262.459,2050.0
2020-09-08 14:45:00,293.96,294.15,293.49,293.99,3501.0,262.4947,262.6644,262.075,262.5215,3501.0
2020-09-08 14:50:00,293.81,294.06,293.26,293.98,5305.0,262.3608,262.584,261.8696,262.5126,5305.0
2020-09-08 14:55:00,293.95,295.06,293.76,295.01,4087.0,262.4858,263.477,262.3161,263.4323,4087.0
2020-09-08 15:00:00,294.85,294.89,293.64,293.64,2353.0,263.2894,263.3251,262.2089,262.2089,2353.0
2020-09-08 15:05:00,293.82,294.29,293.62,294.29,3606.0,262.3697,262.7894,262.1911,262.7894,3606.0
2020-09-08 15:10:00,294.6,294.94,294.33,294.71,3796.0,263.0662,263.3698,262.8251,263.1644,3796.0
2020-09-08 15:15:00,294.64,295.05,294.24,294.87,7776.0,263.1019,263.468,262.7447,263.3073,7776.0
2020-09-08 15:20:00,294.95,295.24,294.5,294.56,5051.0,263.3787,263.6377,262.9769,263.0305,5051.0
2020-09-08 15:25:00,294.69,295.14,294.48,295.07,5244.0,263.1466,263.5484,262.959,263.4859,5244.0
2020-09-08 15:30:00,295.08,295.53,294.89,294.99,6901.0,263.4948,263.8966,263.3251,263.4144,6901.0
2020-09-08 15:35:00,295.07,296.92,294.91,296.53,18102.0,263.4859,265.1379,263.343,264.7896,18102.0
2020-09-08 15:40:00,296.37,296.38,295.82,296.12,8041.0,264.6467,264.6557,264.1556,264.4235,8041.0
2020-09-08 15:45:00,296.07,296.17,294.99,295.0,15995.0,264.3788,264.4681,263.4144,263.4234,15995.0
2020-09-08 15:50:00,295.0,295.32,294.67,294.68,35807.0,263.4234,263.7091,263.1287,263.1376,35807.0
2020-09-08 15:55:00,294.68,295.27,294.12,294.52,76246.0,263.1376,263.6645,262.6376,262.9948,76246.0
2020-09-09 09:30:00,298.18,300.41,297.95,300.41,14110.0,266.263,268.2543,266.0576,268.2543,14110.0
2020-09-09 09:35:00,299.97,301.08,299.89,300.08,2624.0,267.8614,268.8526,267.79,267.9596,2624.0
2020-09-09 09:40:00,299.77,300.92,299.77,300.28,2598.0,267.6828,268.7097,267.6828,268.1382,2598.0
2020-09-09 09:45:00,300.46,301.61,300.46,301.06,4222.0,268.2989,269.3258,268.2989,268.8347,4222.0
2020-09-09 09:50:00,301.37,303.26,301.22,303.13,15360.0,269.1115,270.7992,268.9776,270.6831,15360.0
2020-09-09 09:55:00,302.49,302.7,301.84,302.7,6355.0,270.1116,270.2992,269.5312,270.2992,6355.0
2020-09-09 10:00:00,302.6,303.9,302.19,303.71,9152.0,270.2099,271.3707,269.8438,271.2011,9152.0
2020-09-09 10:05:00,303.53,303.75,302.95,302.95,5427.0,271.0403,271.2368,270.5224,270.5224,5427.0
2020-09-09 10:10:00,303.27,303.45,302.85,302.85,5416.0,270.8082,270.9689,270.4331,270.4331,5416.0
2020-09-09 10:15:00,302.81,304.36,302.81,304.09,7335.0,270.3974,271.7815,270.3974,271.5404,7335.0
2020-09-09 10:20:00,303.96,305.31,303.96,305.0,8543.0,271.4243,272.6298,271.4243,272.353,8543.0
2020-09-09 10:25:00,305.2,305.51,304.96,305.16,11860.0,272.5316,272.8084,272.3173,272.4959,11860.0
2020-09-09 10:30:00,304.88,305.0,304.04,304.04,2511.0,272.2458,272.353,271.4957,271.4957,2511.0
2020-09-09 10:35:00,303.85,303.97,303.6,303.74,3801.0,271.3261,271.4332,271.1028,271.2279,3801.0
2020-09-09 10:40:00,303.85,304.45,303.85,304.12,4861.0,271.3261,271.8619,271.3261,271.5672,4861.0
2020-09-09 10:45:00,304.37,304.37,303.6,303.62,1611.0,271.7904,271.7904,271.1028,271.1207,1611.0
2020-09-09 10:50:00,303.72,303.72,302.91,303.24,6164.0,271.21,271.21,270.4867,270.7814,6164.0
2020-09-09 10:55:00,303.13,303.66,303.08,303.37,10425.0,270.6831,271.1564,270.6385,270.8975,10425.0
2020-09-09 11:00:00,303.83,304.41,303.75,304.37,2224.0,271.3082,271.8261,271.2368,271.7904,2224.0
2020-09-09 11:05:00,304.37,304.55,303.95,303.95,3460.0,271.7904,271.9511,271.4154,271.4154,3460.0
2020-09-09 11:10:00,303.78,304.24,303.76,303.99,2301.0,271.2636,271.6743,271.2457,271.4511,2301.0
2020-09-09 11:15:00,303.94,304.07,303.74,304.07,4500.0,271.4064,271.5225,271.2279,271.5225,4500.0
2020-09-09 11:20:00,304.19,304.5,304.03,304.16,4666.0,271.6297,271.9065,271.4868,271.6029,4666.0
2020-09-09 11:25:00,304.04,304.18,303.91,304.09,6431.0,271.4957,271.6208,271.3797,271.5404,6431.0
2020-09-09 11:30:00,303.97,304.33,303.93,304.07,6310.0,271.4332,271.7547,271.3975,271.5225,6310.0
2020-09-09 11:35:00,304.02,304.1,303.74,304.09,5378.0,271.4779,271.5493,271.2279,271.5404,5378.0
2020-09-09 11:40:00,304.14,304.14,303.25,303.36,2941.0,271.585,271.585,270.7903,270.8885,2941.0
2020-09-09 11:45:00,303.48,303.75,303.41,303.5,2410.0,270.9957,271.2368,270.9332,271.0135,2410.0
2020-09-09 11:50:00,303.43,303.76,303.43,303.48,1001.0,270.951,271.2457,270.951,270.9957,1001.0
2020-09-09 11:55:00,303.36,303.43,303.19,303.36,1216.0,270.8885,270.951,270.7367,270.8885,1216.0
2020-09-09 12:00:00,303.45,303.49,303.29,303.49,1033.0,270.9689,271.0046,270.826,271.0046,1033.0
2020-09-09 12:05:00,303.27,304.11,303.2,304.11,5773.0,270.8082,271.5582,270.7457,271.5582,5773.0
2020-09-09 12:10:00,304.22,304.79,304.1,304.52,2100.0,271.6565,272.1655,271.5493,271.9244,2100.0
2020-09-09 12:15:00,304.43,304.51,304.25,304.34,1401.0,271.844,271.9154,271.6833,271.7636,1401.0
2020-09-09 12:20:00,304.46,304.79,304.46,304.75,2051.0,271.8708,272.1655,271.8708,272.1297,2051.0
2020-09-09 12:25:00,304.67,304.97,304.46,304.47,5304.0,272.0583,272.3262,271.8708,271.8797,5304.0
2020-09-09 12:30:00,304.69,305.03,304.69,304.94,1904.0,272.0762,272.3798,272.0762,272.2994,1904.0
2020-09-09 12:35:00,304.9,305.2,304.89,305.05,1464.0,272.2637,272.5316,272.2548,272.3976,1464.0
2020-09-09 12:40:00,305.03,305.29,304.88,305.29,4644.0,272.3798,272.6119,272.2458,272.6119,4644.0
2020-09-09 12:45:00,305.37,305.5,304.96,305.09,2037.0,272.6834,272.7995,272.3173,272.4333,2037.0
2020-09-09 12:50:00,305.21,305.25,304.65,304.83,2100.0,272.5405,272.5762,272.0404,272.2012,2100.0
2020-09-09 12:55:00,304.76,304.99,304.76,304.92,1113.0,272.1387,272.3441,272.1387,272.2815,1113.0
2020-09-09 13:00:00,305.0,305.64,305.0,305.64,5130.0,272.353,272.9245,272.353,272.9245,5130.0
2020-09-09 13:05:00,305.74,306.39,305.74,306.19,2100.0,273.0138,273.5942,273.0138,273.4156,2100.0
2020-09-09 13:10:00,306.23,306.56,305.99,306.45,1958.0,273.4513,273.746,273.237,273.6478,1958.0
2020-09-09 13:15:00,306.31,306.53,306.11,306.11,2667.0,273.5228,273.7192,273.3442,273.3442,2667.0
2020-09-09 13:20:00,306.25,306.54,306.23,306.51,1792.0,273.4692,273.7281,273.4513,273.7014,1792.0
2020-09-09 13:25:00,306.68,306.69,306.18,306.42,3472.0,273.8532,273.8621,273.4067,273.621,3472.0
2020-09-09 13:30:00,306.42,306.68,306.31,306.58,4263.0,273.621,273.8532,273.5228,273.7639,4263.0
2020-09-09 13:35:00,306.72,306.83,306.29,306.29,1633.0,273.8889,273.9871,273.5049,273.5049,1633.0
2020-09-09 13:40:00,306.38,306.42,305.7,305.71,1642.0,273.5853,273.621,272.9781,272.987,1642.0
2020-09-09 13:45:00,305.57,305.66,304.98,305.47,4086.0,272.862,272.9423,272.3351,272.7727,4086.0
2020-09-09 13:50:00,305.53,305.53,305.05,305.19,1898.0,272.8262,272.8262,272.3976,272.5226,1898.0
2020-09-09 13:55:00,305.26,305.26,304.92,305.18,1620.0,272.5852,272.5852,272.2815,272.5137,1620.0
2020-09-09 14:00:00,305.32,305.41,304.78,304.85,2372.0,272.6387,272.7191,272.1565,272.219,2372.0
2020-09-09 14:05:00,304.69,305.5,304.69,305.5,2200.0,272.0762,272.7995,272.0762,272.7995,2200.0
2020-09-09 14:10:00,305.53,305.86,305.43,305.86,3714.0,272.8262,273.1209,272.737,273.1209,3714.0
2020-09-09 14:15:00,305.9,306.24,305.78,305.8,4813.0,273.1566,273.4603,273.0495,273.0673,4813.0
2020-09-09 14:20:00,305.79,305.79,305.26,305.61,15678.0,273.0584,273.0584,272.5852,272.8977,15678.0
2020-09-09 14:25:00,305.55,305.55,305.13,305.13,1802.0,272.8441,272.8441,272.4691,272.4691,1802.0
2020-09-09 14:30:00,305.42,305.59,305.35,305.59,1204.0,272.728,272.8798,272.6655,272.8798,1204.0
2020-09-09 14:35:00,305.61,305.83,305.61,305.69,1095.0,272.8977,273.0941,272.8977,272.9691,1095.0
2020-09-09 14:40:00,305.68,306.06,305.68,306.06,2200.0,272.9602,273.2995,272.9602,273.2995,2200.0
2020-09-09 14:45:00,306.0,306.21,305.8,306.16,3959.0,273.2459,273.4335,273.0673,273.3888,3959.0
2020-09-09 14:50:00,306.23,306.23,305.49,305.64,6599.0,273.4513,273.4513,272.7905,272.9245,6599.0
2020-09-09 14:55:00,305.7,305.89,305.42,305.42,4407.0,272.9781,273.1477,272.728,272.728,4407.0
2020-09-09 15:00:00,305.59,306.08,305.44,306.01,2911.0,272.8798,273.3174,272.7459,273.2549,2911.0
2020-09-09 15:05:00,306.07,306.24,305.91,305.91,3882.0,273.3084,273.4603,273.1656,273.1656,3882.0
2020-09-09 15:10:00,305.91,306.2,305.79,305.86,2801.0,273.1656,273.4245,273.0584,273.1209,2801.0
2020-09-09 15:15:00,305.92,306.15,305.37,305.51,6002.0,273.1745,273.3799,272.6834,272.8084,6002.0
2020-09-09 15:20:00,305.57,305.8,305.48,305.69,4832.0,272.862,273.0673,272.7816,272.9691,4832.0
2020-09-09 15:25:00,305.53,305.54,305.19,305.3,3266.0,272.8262,272.8352,272.5226,272.6209,3266.0
2020-09-09 15:30:00,305.27,305.53,304.84,304.93,4774.0,272.5941,272.8262,272.2101,272.2905,4774.0
2020-09-09 15:35:00,304.66,304.86,304.32,304.68,6817.0,272.0494,272.228,271.7458,272.0672,6817.0
2020-09-09 15:40:00,304.55,305.17,304.52,304.96,8669.0,271.9511,272.5048,271.9244,272.3173,8669.0
2020-09-09 15:45:00,304.68,304.71,303.92,304.14,10225.0,272.0672,272.094,271.3886,271.585,10225.0
2020-09-09 15:50:00,303.95,304.28,303.5,304.09,15481.0,271.4154,271.71,271.0135,271.5404,15481.0
2020-09-09 15:55:00,304.2,304.21,302.81,302.97,68261.0,271.6386,271.6475,270.3974,270.5403,68261.0
2020-09-10 09:30:00,302.7,304.49,302.35,304.22,17691.0,270.2992,271.8976,269.9866,271.6565,17691.0
2020-09-10 09:35:00,304.44,305.32,303.9,305.3,3420.0,271.8529,272.6387,271.3707,272.6209,3420.0
2020-09-10 09:40:00,305.7,305.88,305.16,305.63,3996.0,272.9781,273.1388,272.4959,272.9155,3996.0
2020-09-10 09:45:00,305.97,306.04,305.28,305.28,3233.0,273.2192,273.2817,272.603,272.603,3233.0
2020-09-10 09:50:00,305.39,305.7,304.49,305.1,3960.0,272.7012,272.9781,271.8976,272.4423,3960.0
2020-09-10 09:55:00,305.25,305.89,304.31,304.31,2400.0,272.5762,273.1477,271.7368,271.7368,2400.0
2020-09-10 10:00:00,304.66,304.73,303.84,304.73,3300.0,272.0494,272.1119,271.3171,272.1119,3300.0
2020-09-10 10:05:00,304.82,304.98,303.77,304.27,1800.0,272.1922,272.3351,271.2546,271.7011,1800.0
2020-09-10 10:10:00,304.26,304.44,303.91,303.92,1300.0,271.6922,271.8529,271.3797,271.3886,1300.0
2020-09-10 10:15:00,303.73,304.03,303.16,303.17,2950.0,271.2189,271.4868,270.7099,270.7189,2950.0
2020-09-10 10:20:00,302.96,303.4,302.44,303.36,3699.0,270.5313,270.9242,270.067,270.8885,3699.0
2020-09-10 10:25:00,302.9,302.9,301.78,302.22,5337.0,270.4778,270.4778,269.4776,269.8706,5337.0
2020-09-10 10:30:00,302.52,302.86,302.52,302.73,2894.0,270.1384,270.442,270.1384,270.326,2894.0
2020-09-10 10:35:00,302.43,302.85,302.22,302.63,4527.0,270.0581,270.4331,269.8706,270.2367,4527.0
2020-09-10 10:40:00,302.69,302.97,302.36,302.42,4624.0,270.2902,270.5403,269.9956,270.0491,4624.0
2020-09-10 10:45:00,302.13,302.13,300.86,301.35,3212.0,269.7902,269.7902,268.6561,269.0937,3212.0
2020-09-10 10:50:00,301.53,302.0,301.53,301.75,3041.0,269.2544,269.6741,269.2544,269.4509,3041.0
2020-09-10 10:55:00,301.44,301.44,300.4,300.44,4352.0,269.174,269.174,268.2454,268.2811,4352.0
2020-09-10 11:00:00,300.26,301.02,299.85,300.85,4294.0,268.1203,268.799,267.7542,268.6472,4294.0
2020-09-10 11:05:00,301.03,301.49,301.02,301.15,1526.0,268.8079,269.2187,268.799,268.9151,1526.0
2020-09-10 11:10:00,301.14,301.69,301.09,301.59,1900.0,268.9062,269.3973,268.8615,269.308,1900.0
2020-09-10 11:15:00,301.57,301.61,300.75,301.04,1836.0,269.2901,269.3258,268.5579,268.8169,1836.0
2020-09-10 11:20:00,300.88,301.88,300.88,301.88,2350.0,268.674,269.5669,268.674,269.5669,2350.0
2020-09-10 11:25:00,301.8,301.88,301.1,301.31,1400.0,269.4955,269.5669,268.8704,269.058,1400.0
2020-09-10 11:30:00,301.13,301.16,300.46,300.51,3134.0,268.8972,268.924,268.2989,268.3436,3134.0
2020-09-10 11:35:00,300.59,300.85,300.24,300.72,5274.0,268.415,268.6472,268.1025,268.5311,5274.0
2020-09-10 11:40:00,300.72,301.59,300.59,301.17,6015.0,268.5311,269.308,268.415,268.9329,6015.0
2020-09-10 11:45:00,301.14,302.23,301.07,302.23,5100.0,268.9062,269.8795,268.8436,269.8795,5100.0
2020-09-10 11:50:00,302.12,302.12,301.33,301.33,1045.0,269.7813,269.7813,269.0758,269.0758,1045.0
2020-09-10 11:55:00,301.14,301.48,300.9,301.25,7278.0,268.9062,269.2098,268.6918,269.0044,7278.0
2020-09-10 12:00:00,301.12,301.69,300.32,300.46,8515.0,268.8883,269.3973,268.1739,268.2989,8515.0
2020-09-10 12:05:00,300.58,301.54,300.41,300.95,9294.0,268.4061,269.2633,268.2543,268.7365,9294.0
2020-09-10 12:10:00,300.94,301.17,300.75,300.75,1100.0,268.7276,268.9329,268.5579,268.5579,1100.0
2020-09-10 12:15:00,300.17,300.66,299.96,300.32,2773.0,268.04,268.4775,267.8525,268.1739,2773.0
2020-09-10 12:20:00,300.06,300.07,299.27,299.48,33788.0,267.9418,267.9507,267.2363,267.4238,33788.0
2020-09-10 12:25:00,299.65,299.97,299.56,299.67,1000.0,267.5756,267.8614,267.4953,267.5935,1000.0
2020-09-10 12:30:00,299.64,299.84,299.45,299.69,1794.0,267.5667,267.7453,267.397,267.6114,1794.0
2020-09-10 12:35:00,299.4,299.4,298.33,298.8,3339.0,267.3524,267.3524,266.3969,266.8166,3339.0
2020-09-10 12:40:00,298.8,298.84,298.48,298.54,10537.0,266.8166,266.8523,266.5309,266.5845,10537.0
2020-09-10 12:45:00,298.55,298.66,298.29,298.51,2000.0,266.5934,266.6916,266.3612,266.5577,2000.0
2020-09-10 12:50:00,298.44,298.97,298.27,298.97,36301.0,266.4952,266.9684,266.3434,266.9684,36301.0
2020-09-10 12:55:00,299.0,299.09,298.65,298.65,20051.0,266.9952,267.0756,266.6827,266.6827,20051.0
2020-09-10 13:00:00,298.75,299.06,298.63,299.05,2200.0,266.772,267.0488,266.6648,267.0399,2200.0
2020-09-10 13:05:00,299.08,299.33,299.08,299.19,1010.0,267.0667,267.2899,267.0667,267.1649,1010.0
2020-09-10 13:10:00,299.32,299.51,299.09,299.51,828.0,267.281,267.4506,267.0756,267.4506,828.0
2020-09-10 13:15:00,299.63,300.05,299.44,300.05,4600.0,267.5578,267.9328,267.3881,267.9328,4600.0
2020-09-10 13:20:00,300.21,300.21,299.92,300.07,1900.0,268.0757,268.0757,267.8167,267.9507,1900.0
2020-09-10 13:25:00,299.67,299.7,298.89,298.96,2201.0,267.5935,267.6203,266.897,266.9595,2201.0
2020-09-10 13:30:00,299.03,299.37,299.03,299.37,2681.0,267.022,267.3256,267.022,267.3256,2681.0
2020-09-10 13:35:00,299.29,299.42,298.82,298.82,1930.0,267.2542,267.3703,266.8345,266.8345,1930.0
2020-09-10 13:40:00,298.7,298.95,298.58,298.59,2005.0,266.7273,266.9506,266.6202,266.6291,2005.0
2020-09-10 13:45:00,298.58,298.79,298.42,298.53,2383.0,266.6202,266.8077,266.4773,266.5755,2383.0
2020-09-10 13:50:00,298.42,298.42,298.08,298.1,2531.0,266.4773,266.4773,266.1737,266.1916,2531.0
2020-09-10 13:55:00,298.2,298.42,297.85,298.12,4052.0,266.2808,266.4773,265.9683,266.2094,4052.0
2020-09-10 14:00:00,298.1,298.7,297.91,298.51,2300.0,266.1916,266.7273,266.0219,266.5577,2300.0
2020-09-10 14:05:00,298.59,298.7,298.01,298.24,1900.0,266.6291,266.7273,266.1112,266.3166,1900.0
2020-09-10 14:10:00,298.43,298.44,297.24,297.61,17024.0,266.4862,266.4952,265.4236,265.754,17024.0
2020-09-10 14:15:00,297.6,297.6,296.31,296.58,6658.0,265.7451,265.7451,264.5932,264.8343,6658.0
2020-09-10 14:20:00,296.5,296.83,295.8,295.8,5060.0,264.7628,265.0575,264.1377,264.1377,5060.0
2020-09-10 14:25:00,295.85,296.36,294.78,295.23,6217.0,264.1824,264.6378,263.2269,263.6288,6217.0
2020-09-10 14:30:00,295.23,296.16,295.15,295.65,9633.0,263.6288,264.4592,263.5573,264.0038,9633.0
2020-09-10 14:35:00,295.49,295.98,295.32,295.56,4622.0,263.8609,264.2985,263.7091,263.9234,4622.0
2020-09-10 14:40:00,295.51,295.85,295.23,295.39,9564.0,263.8788,264.1824,263.6288,263.7716,9564.0
2020-09-10 14:45:00,295.34,296.03,295.34,295.91,8345.0,263.727,264.3431,263.727,264.236,8345.0
2020-09-10 14:50:00,296.0,296.28,295.59,295.59,2787.0,264.3163,264.5664,263.9502,263.9502,2787.0
2020-09-10 14:55:00,295.69,297.08,295.69,296.9,4100.0,264.0395,265.2807,264.0395,265.12,4100.0
2020-09-10 15:00:00,297.03,297.03,296.24,296.24,6766.0,265.2361,265.2361,264.5306,264.5306,6766.0
2020-09-10 15:05:00,296.35,296.36,294.91,295.0,5139.0,264.6289,264.6378,263.343,263.4234,5139.0
2020-09-10 15:10:00,295.08,295.39,294.88,295.38,5000.0,263.4948,263.7716,263.3162,263.7627,5000.0
2020-09-10 15:15:00,295.27,295.27,294.16,294.38,5347.0,263.6645,263.6645,262.6733,262.8697,5347.0
2020-09-10 15:20:00,294.41,294.93,294.29,294.43,8366.0,262.8965,263.3609,262.7894,262.9144,8366.0
2020-09-10 15:25:00,294.21,295.07,294.09,294.82,7682.0,262.7179,263.4859,262.6108,263.2626,7682.0
2020-09-10 15:30:00,294.61,294.96,294.39,294.96,8220.0,263.0751,263.3877,262.8787,263.3877,8220.0
2020-09-10 15:35:00,294.83,295.28,294.73,295.26,7146.0,263.2716,263.6734,263.1823,263.6555,7146.0
2020-09-10 15:40:00,295.13,296.57,295.13,296.43,9421.0,263.5395,264.8253,263.5395,264.7003,9421.0
2020-09-10 15:45:00,296.39,296.47,295.03,295.29,13055.0,264.6646,264.736,263.4502,263.6823,13055.0
2020-09-10 15:50:00,295.45,296.42,295.17,296.19,18055.0,263.8252,264.6914,263.5752,264.486,18055.0
2020-09-10 15:55:00,296.23,296.6,295.13,295.23,34175.0,264.5217,264.8521,263.5395,263.6288,34175.0
2020-09-11 09:30:00,297.81,299.88,297.65,298.29,13077.0,265.9326,267.781,265.7897,266.3612,13077.0
2020-09-11 09:35:00,298.35,298.56,297.34,297.92,5162.0,266.4148,266.6023,265.5129,266.0308,5162.0
2020-09-11 09:40:00,297.72,297.98,297.33,297.98,1400.0,265.8522,266.0844,265.504,266.0844,1400.0
2020-09-11 09:45:00,297.52,297.94,297.38,297.7,1400.0,265.6736,266.0487,265.5486,265.8344,1400.0
2020-09-11 09:50:00,298.0,299.21,298.0,298.66,3607.0,266.1023,267.1827,266.1023,266.6916,3607.0
2020-09-11 09:55:00,298.39,298.39,297.1,297.79,2378.0,266.4505,266.4505,265.2986,265.9147,2378.0
2020-09-11 10:00:00,297.97,298.72,297.82,298.46,3860.0,266.0755,266.7452,265.9415,266.513,3860.0
2020-09-11 10:05:00,298.78,299.01,298.42,298.45,5600.0,266.7988,267.0041,266.4773,266.5041,5600.0
2020-09-11 10:10:00,298.34,299.41,297.72,299.27,6061.0,266.4059,267.3613,265.8522,267.2363,6061.0
2020-09-11 10:15:00,299.0,299.82,298.8,299.82,1576.0,266.9952,267.7274,266.8166,267.7274,1576.0
2020-09-11 10:20:00,299.97,299.97,299.52,299.62,3030.0,267.8614,267.8614,267.4596,267.5489,3030.0
2020-09-11 10:25:00,299.85,300.01,299.13,299.43,3242.0,267.7542,267.8971,267.1113,267.3792,3242.0
2020-09-11 10:30:00,299.7,299.94,299.13,299.28,1901.0,267.6203,267.8346,267.1113,267.2452,1901.0
2020-09-11 10:35:00,299.24,299.46,298.95,299.31,4354.0,267.2095,267.406,266.9506,267.272,4354.0
2020-09-11 10:40:00,299.25,299.65,299.11,299.63,3867.0,267.2185,267.5756,267.0934,267.5578,3867.0
2020-09-11 10:45:00,300.1,300.2,299.86,300.09,2912.0,267.9775,268.0668,267.7632,267.9685,2912.0
2020-09-11 10:50:00,300.09,300.24,299.84,300.02,2938.0,267.9685,268.1025,267.7453,267.906,2938.0
2020-09-11 10:55:00,300.13,300.28,299.91,300.06,2453.0,268.0043,268.1382,267.8078,267.9418,2453.0
2020-09-11 11:00:00,300.18,301.05,300.16,300.98,2322.0,268.0489,268.8258,268.0311,268.7633,2322.0
2020-09-11 11:05:00,301.2,301.2,300.92,300.92,700.0,268.9597,268.9597,268.7097,268.7097,700.0
2020-09-11 11:10:00,301.0,301.05,300.82,300.82,1440.0,268.7811,268.8258,268.6204,268.6204,1440.0
2020-09-11 11:15:00,300.69,301.2,300.69,301.19,1069.0,268.5043,268.9597,268.5043,268.9508,1069.0
2020-09-11 11:20:00,301.08,301.2,300.49,300.61,2910.0,268.8526,268.9597,268.3257,268.4329,2910.0
2020-09-11 11:25:00,300.5,300.65,300.31,300.65,3102.0,268.3347,268.4686,268.165,268.4686,3102.0
2020-09-11 11:30:00,300.6,300.61,300.14,300.28,3197.0,268.424,268.4329,268.0132,268.1382,3197.0
2020-09-11 11:35:00,300.06,300.37,299.95,299.99,3368.0,267.9418,268.2186,267.8435,267.8792,3368.0
2020-09-11 11:40:00,300.04,300.12,299.78,299.89,2835.0,267.9239,267.9953,267.6917,267.79,2835.0
2020-09-11 11:45:00,299.79,300.11,299.72,299.79,2224.0,267.7007,267.9864,267.6381,267.7007,2224.0
2020-09-11 11:50:00,299.82,299.83,299.31,299.46,2610.0,267.7274,267.7364,267.272,267.406,2610.0
2020-09-11 11:55:00,299.58,300.25,299.58,299.92,3506.0,267.5131,268.1114,267.5131,267.8167,3506.0
2020-09-11 12:00:00,299.63,300.27,299.62,300.26,1511.0,267.5578,268.1293,267.5489,268.1203,1511.0
2020-09-11 12:05:00,300.08,300.64,300.02,300.64,1793.0,267.9596,268.4597,267.906,268.4597,1793.0
2020-09-11 12:10:00,300.23,300.61,300.15,300.48,5651.0,268.0936,268.4329,268.0221,268.3168,5651.0
2020-09-11 12:15:00,300.51,300.68,300.3,300.68,2461.0,268.3436,268.4954,268.1561,268.4954,2461.0
2020-09-11 12:20:00,300.83,301.19,300.83,301.06,2253.0,268.6293,268.9508,268.6293,268.8347,2253.0
2020-09-11 12:25:00,301.11,301.15,300.78,300.82,1612.0,268.8794,268.9151,268.5847,268.6204,1612.0
2020-09-11 12:30:00,300.69,300.69,299.95,299.95,1829.0,268.5043,268.5043,267.8435,267.8435,1829.0
2020-09-11 12:35:00,299.99,300.15,299.46,299.9,3101.0,267.8792,268.0221,267.406,267.7989,3101.0
2020-09-11 12:40:00,299.59,299.88,299.24,299.45,1013.0,267.5221,267.781,267.2095,267.397,1013.0
2020-09-11 12:45:00,299.36,299.61,299.17,299.52,3087.0,267.3167,267.5399,267.147,267.4596,3087.0
2020-09-11 12:50:00,299.74,299.93,299.61,299.86,1913.0,267.656,267.8257,267.5399,267.7632,1913.0
2020-09-11 12:55:00,299.76,299.86,298.96,299.07,1579.0,267.6739,267.7632,266.9595,267.0577,1579.0
2020-09-11 13:00:00,299.01,299.37,298.94,299.37,2439.0,267.0041,267.3256,266.9416,267.3256,2439.0
2020-09-11 13:05:00,298.96,299.02,298.74,298.88,4393.0,266.9595,267.0131,266.763,266.8881,4393.0
2020-09-11 13:10:00,298.82,298.94,298.44,298.46,8619.0,266.8345,266.9416,266.4952,266.513,8619.0
2020-09-11 13:15:00,298.47,298.96,298.47,298.59,2319.0,266.5219,266.9595,266.5219,266.6291,2319.0
2020-09-11 13:20:00,298.91,298.91,298.51,298.8,4275.0,266.9149,266.9149,266.5577,266.8166,4275.0
2020-09-11 13:25:00,298.8,298.96,298.72,298.73,6596.0,266.8166,266.9595,266.7452,266.7541,6596.0
2020-09-11 13:30:00,298.87,298.94,298.55,298.94,12564.0,266.8791,266.9416,266.5934,266.9416,12564.0
2020-09-11 13:35:00,299.0,299.4,299.0,299.01,2351.0,266.9952,267.3524,266.9952,267.0041,2351.0
2020-09-11 13:40:00,298.98,299.29,298.98,299.13,1570.0,266.9774,267.2542,266.9774,267.1113,1570.0
2020-09-11 13:45:00,299.22,299.22,298.88,299.0,3305.0,267.1917,267.1917,266.8881,266.9952,3305.0
2020-09-11 13:50:00,299.03,299.21,298.94,298.94,2300.0,267.022,267.1827,266.9416,266.9416,2300.0
2020-09-11 13:55:00,298.9,298.9,298.32,298.43,1992.0,266.9059,266.9059,266.388,266.4862,1992.0
2020-09-11 14:00:00,298.56,298.76,298.24,298.59,2211.0,266.6023,266.7809,266.3166,266.6291,2211.0
2020-09-11 14:05:00,298.75,299.19,298.75,299.19,1310.0,266.772,267.1649,266.772,267.1649,1310.0
2020-09-11 14:10:00,299.15,299.66,299.05,299.56,2097.0,267.1292,267.5846,267.0399,267.4953,2097.0
2020-09-11 14:15:00,299.83,300.25,299.83,300.06,2750.0,267.7364,268.1114,267.7364,267.9418,2750.0
2020-09-11 14:20:00,299.92,299.92,299.44,299.78,3806.0,267.8167,267.8167,267.3881,267.6917,3806.0
2020-09-11 14:25:00,299.91,299.99,299.79,299.93,1111.0,267.8078,267.8792,267.7007,267.8257,1111.0
2020-09-11 14:30:00,299.82,300.6,299.82,300.53,1454.0,267.7274,268.424,267.7274,268.3614,1454.0
2020-09-11 14:35:00,300.66,301.0,300.62,301.0,3220.0,268.4775,268.7811,268.4418,268.7811,3220.0
2020-09-11 14:40:00,300.9,301.12,300.78,300.97,1915.0,268.6918,268.8883,268.5847,268.7543,1915.0
2020-09-11 14:45:00,300.81,300.99,300.8,300.8,729.0,268.6115,268.7722,268.6025,268.6025,729.0
2020-09-11 14:50:00,300.9,301.59,300.86,301.47,1299.0,268.6918,269.308,268.6561,269.2008,1299.0
2020-09-11 14:55:00,301.47,301.62,301.26,301.41,2332.0,269.2008,269.3348,269.0133,269.1473,2332.0
2020-09-11 15:00:00,301.19,301.35,300.77,300.96,1980.0,268.9508,269.0937,268.5758,268.7454,1980.0
2020-09-11 15:05:00,301.04,301.04,300.53,300.53,1325.0,268.8169,268.8169,268.3614,268.3614,1325.0
2020-09-11 15:10:00,300.63,300.67,300.15,300.62,2792.0,268.4507,268.4865,268.0221,268.4418,2792.0
2020-09-11 15:15:00,300.98,301.57,300.93,301.57,2821.0,268.7633,269.2901,268.7186,269.2901,2821.0
2020-09-11 15:20:00,301.49,301.98,301.49,301.82,4278.0,269.2187,269.6562,269.2187,269.5134,4278.0
2020-09-11 15:25:00,301.74,302.09,301.68,301.94,2538.0,269.4419,269.7545,269.3884,269.6205,2538.0
2020-09-11 15:30:00,301.98,302.13,301.86,301.89,3210.0,269.6562,269.7902,269.5491,269.5759,3210.0
2020-09-11 15:35:00,301.74,301.74,300.99,301.06,2284.0,269.4419,269.4419,268.7722,268.8347,2284.0
2020-09-11 15:40:00,301.2,301.2,300.8,301.16,3520.0,268.9597,268.9597,268.6025,268.924,3520.0
2020-09-11 15:45:00,301.22,301.53,300.87,301.19,6144.0,268.9776,269.2544,268.6651,268.9508,6144.0
2020-09-11 15:50:00,301.06,301.41,300.83,300.89,8910.0,268.8347,269.1473,268.6293,268.6829,8910.0
2020-09-11 15:55:00,300.77,301.09,300.11,300.2,46723.0,268.5758,268.8615,267.9864,268.0668,46723.0
2020-09-14 09:30:00,303.58,303.58,302.29,302.55,10968.0,271.085,271.085,269.9331,270.1652,10968.0
2020-09-14 09:35:00,301.65,301.78,301.27,301.69,2000.0,269.3616,269.4776,269.0222,269.3973,2000.0
2020-09-14 09:40:00,301.53,302.15,301.53,301.96,1270.0,269.2544,269.808,269.2544,269.6384,1270.0
2020-09-14 09:45:00,301.95,302.87,301.95,302.79,3204.0,269.6295,270.451,269.6295,270.3795,3204.0
2020-09-14 09:50:00,302.86,303.6,302.86,303.4,1406.0,270.442,271.1028,270.442,270.9242,1406.0
2020-09-14 09:55:00,303.24,304.25,303.03,304.23,5036.0,270.7814,271.6833,270.5938,271.6654,5036.0
2020-09-14 10:00:00,304.4,304.9,304.4,304.81,4462.0,271.8172,272.2637,271.8172,272.1833,4462.0
2020-09-14 10:05:00,304.8,306.46,304.72,306.36,16453.0,272.1744,273.6567,272.103,273.5674,16453.0
2020-09-14 10:10:00,306.39,306.54,304.48,304.48,4728.0,273.5942,273.7281,271.8886,271.8886,4728.0
2020-09-14 10:15:00,304.81,306.08,304.8,306.04,5429.0,272.1833,273.3174,272.1744,273.2817,5429.0
2020-09-14 10:20:00,306.01,306.28,305.73,305.99,4164.0,273.2549,273.496,273.0048,273.237,4164.0
2020-09-14 10:25:00,306.19,306.8,306.07,306.07,4143.0,273.4156,273.9603,273.3084,273.3084,4143.0
2020-09-14 10:30:00,305.46,305.5,304.73,304.81,1013.0,272.7637,272.7995,272.1119,272.1833,1013.0
2020-09-14 10:35:00,304.91,305.21,304.53,304.53,2133.0,272.2726,272.5405,271.9333,271.9333,2133.0
2020-09-14 10:40:00,304.51,304.66,304.08,304.09,1324.0,271.9154,272.0494,271.5315,271.5404,1324.0
2020-09-14 10:45:00,304.02,304.53,304.02,304.52,2031.0,271.4779,271.9333,271.4779,271.9244,2031.0
2020-09-14 10:50:00,304.51,304.98,304.32,304.64,3706.0,271.9154,272.3351,271.7458,272.0315,3706.0
2020-09-14 10:55:00,304.65,304.71,304.01,304.13,2666.0,272.0404,272.094,271.4689,271.5761,2666.0
2020-09-14 11:00:00,304.16,304.25,303.97,304.16,3532.0,271.6029,271.6833,271.4332,271.6029,3532.0
2020-09-14 11:05:00,303.98,304.15,303.69,303.97,1352.0,271.4422,271.594,271.1832,271.4332,1352.0
2020-09-14 11:10:00,303.78,304.17,303.78,304.17,2181.0,271.2636,271.6118,271.2636,271.6118,2181.0
2020-09-14 11:15:00,304.24,304.58,303.97,304.06,2516.0,271.6743,271.9779,271.4332,271.5136,2516.0
2020-09-14 11:20:00,304.11,305.28,304.04,304.98,6584.0,271.5582,272.603,271.4957,272.3351,6584.0
2020-09-14 11:25:00,305.06,305.33,304.93,305.19,2223.0,272.4066,272.6477,272.2905,272.5226,2223.0
2020-09-14 11:30:00,305.19,305.33,304.78,304.82,2633.0,272.5226,272.6477,272.1565,272.1922,2633.0
2020-09-14 11:35:00,304.85,305.07,304.61,305.07,1427.0,272.219,272.4155,272.0047,272.4155,1427.0
2020-09-14 11:40:00,304.94,305.04,304.75,304.82,932.0,272.2994,272.3887,272.1297,272.1922,932.0
2020-09-14 11:45:00,304.86,305.33,304.46,304.47,3112.0,272.228,272.6477,271.8708,271.8797,3112.0
2020-09-14 11:50:00,304.6,304.75,304.6,304.63,1234.0,271.9958,272.1297,271.9958,272.0226,1234.0
2020-09-14 11:55:00,304.68,304.83,304.44,304.47,2508.0,272.0672,272.2012,271.8529,271.8797,2508.0
2020-09-14 12:00:00,304.63,304.84,304.58,304.74,4194.0,272.0226,272.2101,271.9779,272.1208,4194.0
2020-09-14 12:05:00,304.61,304.63,304.21,304.32,2004.0,272.0047,272.0226,271.6475,271.7458,2004.0
2020-09-14 12:10:00,304.35,304.48,304.35,304.48,734.0,271.7726,271.8886,271.7726,271.8886,734.0
2020-09-14 12:15:00,304.1,304.55,304.05,304.46,1843.0,271.5493,271.9511,271.5047,271.8708,1843.0
2020-09-14 12:20:00,304.27,304.77,304.24,304.77,3100.0,271.7011,272.1476,271.6743,272.1476,3100.0
2020-09-14 12:25:00,304.86,304.9,304.67,304.79,1717.0,272.228,272.2637,272.0583,272.1655,1717.0
2020-09-14 12:30:00,304.86,304.86,304.28,304.47,1638.0,272.228,272.228,271.71,271.8797,1638.0
2020-09-14 12:35:00,304.47,304.57,304.47,304.56,1600.0,271.8797,271.969,271.8797,271.9601,1600.0
2020-09-14 12:40:00,304.6,304.68,304.42,304.5,1597.0,271.9958,272.0672,271.8351,271.9065,1597.0
2020-09-14 12:45:00,304.6,304.7,304.52,304.68,2589.0,271.9958,272.0851,271.9244,272.0672,2589.0
2020-09-14 12:50:00,304.52,304.72,304.42,304.44,1489.0,271.9244,272.103,271.8351,271.8529,1489.0
2020-09-14 12:55:00,304.52,304.79,304.52,304.54,1192.0,271.9244,272.1655,271.9244,271.9422,1192.0
2020-09-14 13:00:00,304.7,305.08,304.7,304.8,1101.0,272.0851,272.4244,272.0851,272.1744,1101.0
2020-09-14 13:05:00,304.78,304.78,304.49,304.64,603.0,272.1565,272.1565,271.8976,272.0315,603.0
2020-09-14 13:10:00,304.31,304.47,304.22,304.38,1115.0,271.7368,271.8797,271.6565,271.7993,1115.0
2020-09-14 13:15:00,304.11,304.12,303.99,303.99,1462.0,271.5582,271.5672,271.4511,271.4511,1462.0
2020-09-14 13:20:00,303.93,304.25,303.76,304.25,2883.0,271.3975,271.6833,271.2457,271.6833,2883.0
2020-09-14 13:25:00,304.08,304.41,304.08,304.3,2523.0,271.5315,271.8261,271.5315,271.7279,2523.0
2020-09-14 13:30:00,304.51,304.58,304.05,304.2,2029.0,271.9154,271.9779,271.5047,271.6386,2029.0
2020-09-14 13:35:00,304.32,304.53,304.25,304.47,1708.0,271.7458,271.9333,271.6833,271.8797,1708.0
2020-09-14 13:40:00,304.44,304.44,304.23,304.23,870.0,271.8529,271.8529,271.6654,271.6654,870.0
2020-09-14 13:45:00,304.3,304.73,304.3,304.39,2400.0,271.7279,272.1119,271.7279,271.8083,2400.0
2020-09-14 13:50:00,304.34,304.48,304.34,304.4,1801.0,271.7636,271.8886,271.7636,271.8172,1801.0
2020-09-14 13:55:00,304.48,304.48,304.11,304.23,1318.0,271.8886,271.8886,271.5582,271.6654,1318.0
2020-09-14 14:00:00,304.24,304.31,304.06,304.31,8263.0,271.6743,271.7368,271.5136,271.7368,8263.0
2020-09-14 14:05:00,304.26,304.58,304.26,304.58,1451.0,271.6922,271.9779,271.6922,271.9779,1451.0
2020-09-14 14:10:00,304.61,304.76,304.45,304.45,2124.0,272.0047,272.1387,271.8619,271.8619,2124.0
2020-09-14 14:15:00,304.45,304.47,304.27,304.36,2000.0,271.8619,271.8797,271.7011,271.7815,2000.0
2020-09-14 14:20:00,304.4,304.64,304.4,304.64,1001.0,271.8172,272.0315,271.8172,272.0315,1001.0
2020-09-14 14:25:00,304.76,304.76,304.47,304.53,1600.0,272.1387,272.1387,271.8797,271.9333,1600.0
2020-09-14 14:30:00,304.63,304.83,304.59,304.67,1652.0,272.0226,272.2012,271.9869,272.0583,1652.0
2020-09-14 14:35:00,304.43,304.71,304.39,304.71,907.0,271.844,272.094,271.8083,272.094,907.0
2020-09-14 14:40:00,304.74,304.98,304.69,304.69,1505.0,272.1208,272.3351,272.0762,272.0762,1505.0
2020-09-14 14:45:00,304.69,304.8,304.2,304.32,2305.0,272.0762,272.1744,271.6386,271.7458,2305.0
2020-09-14 14:50:00,304.48,304.7,303.79,303.79,1400.0,271.8886,272.0851,271.2725,271.2725,1400.0
2020-09-14 14:55:00,303.59,303.92,303.36,303.92,2045.0,271.0939,271.3886,270.8885,271.3886,2045.0
2020-09-14 15:00:00,303.7,304.2,303.7,303.96,2647.0,271.1921,271.6386,271.1921,271.4243,2647.0
2020-09-14 15:05:00,303.72,303.72,303.61,303.61,300.0,271.21,271.21,271.1118,271.1118,300.0
2020-09-14 15:10:00,303.74,303.74,303.18,303.34,2784.0,271.2279,271.2279,270.7278,270.8707,2784.0
2020-09-14 15:15:00,303.27,303.77,303.22,303.77,2813.0,270.8082,271.2546,270.7635,271.2546,2813.0
2020-09-14 15:20:00,303.59,303.59,302.62,302.75,2416.0,271.0939,271.0939,270.2277,270.3438,2416.0
2020-09-14 15:25:00,302.91,303.44,302.88,303.44,4926.0,270.4867,270.96,270.4599,270.96,4926.0
2020-09-14 15:30:00,303.59,303.62,303.26,303.38,5740.0,271.0939,271.1207,270.7992,270.9064,5740.0
2020-09-14 15:35:00,303.41,303.78,303.35,303.76,3510.0,270.9332,271.2636,270.8796,271.2457,3510.0
2020-09-14 15:40:00,303.96,304.33,303.92,304.18,5526.0,271.4243,271.7547,271.3886,271.6208,5526.0
2020-09-14 15:45:00,304.28,304.73,304.1,304.73,12916.0,271.71,272.1119,271.5493,272.1119,12916.0
2020-09-14 15:50:00,304.67,304.76,304.33,304.33,10144.0,272.0583,272.1387,271.7547,271.7547,10144.0
2020-09-14 15:55:00,304.39,304.55,303.68,303.97,33095.0,271.8083,271.9511,271.1743,271.4332,33095.0
2020-09-15 09:30:00,305.88,307.87,305.33,307.54,15712.0,273.1388,274.9158,272.6477,274.6211,15712.0
2020-09-15 09:35:00,307.08,307.9,306.63,306.82,2122.0,274.2103,274.9426,273.8085,273.9782,2122.0
2020-09-15 09:40:00,307.08,307.81,307.08,307.39,3069.0,274.2103,274.8622,274.2103,274.4872,3069.0
2020-09-15 09:45:00,307.18,307.93,306.52,306.53,2484.0,274.2996,274.9694,273.7103,273.7192,2484.0
2020-09-15 09:50:00,306.45,306.56,305.66,306.17,5185.0,273.6478,273.746,272.9423,273.3977,5185.0
2020-09-15 09:55:00,306.41,306.41,305.24,305.79,4178.0,273.6121,273.6121,272.5673,273.0584,4178.0
2020-09-15 10:00:00,305.92,306.84,305.9,306.84,2772.0,273.1745,273.996,273.1566,273.996,2772.0
2020-09-15 10:05:00,306.66,306.73,306.25,306.51,2867.0,273.8353,273.8978,273.4692,273.7014,2867.0
2020-09-15 10:10:00,306.29,306.49,306.16,306.49,1700.0,273.5049,273.6835,273.3888,273.6835,1700.0
2020-09-15 10:15:00,306.47,306.84,306.46,306.69,2227.0,273.6656,273.996,273.6567,273.8621,2227.0
2020-09-15 10:20:00,306.95,306.95,306.2,306.22,2457.0,274.0943,274.0943,273.4245,273.4424,2457.0
2020-09-15 10:25:00,306.09,306.7,306.09,306.47,1400.0,273.3263,273.871,273.3263,273.6656,1400.0
2020-09-15 10:30:00,306.6,306.75,306.34,306.75,1000.0,273.7817,273.9157,273.5495,273.9157,1000.0
2020-09-15 10:35:00,306.72,306.72,305.91,306.07,2111.0,273.8889,273.8889,273.1656,273.3084,2111.0
2020-09-15 10:40:00,306.03,306.12,305.4,305.4,2132.0,273.2727,273.3531,272.7102,272.7102,2132.0
2020-09-15 10:45:00,305.03,306.03,304.96,305.91,1600.0,272.3798,273.2727,272.3173,273.1656,1600.0
2020-09-15 10:50:00,305.76,305.85,305.52,305.75,1600.0,273.0316,273.112,272.8173,273.0227,1600.0
2020-09-15 10:55:00,305.74,305.74,305.06,305.06,2215.0,273.0138,273.0138,272.4066,272.4066,2215.0
2020-09-15 11:00:00,305.12,305.64,305.06,305.23,2638.0,272.4601,272.9245,272.4066,272.5584,2638.0
2020-09-15 11:05:00,305.35,305.41,305.21,305.25,2700.0,272.6655,272.7191,272.5405,272.5762,2700.0
2020-09-15 11:10:00,305.52,305.66,305.32,305.64,8433.0,272.8173,272.9423,272.6387,272.9245,8433.0
2020-09-15 11:15:00,305.75,305.75,305.05,305.1,2616.0,273.0227,273.0227,272.3976,272.4423,2616.0
2020-09-15 11:20:00,305.25,305.91,305.15,305.61,3049.0,272.5762,273.1656,272.4869,272.8977,3049.0
2020-09-15 11:25:00,305.35,305.58,304.99,305.49,2300.0,272.6655,272.8709,272.3441,272.7905,2300.0
2020-09-15 11:30:00,305.57,305.96,305.53,305.53,2709.0,272.862,273.2102,272.8262,272.8262,2709.0
2020-09-15 11:35:00,305.64,305.64,304.84,305.16,3470.0,272.9245,272.9245,272.2101,272.4959,3470.0
2020-09-15 11:40:00,305.1,305.1,304.82,304.84,2127.0,272.4423,272.4423,272.1922,272.2101,2127.0
2020-09-15 11:45:00,304.76,305.25,304.76,305.23,2948.0,272.1387,272.5762,272.1387,272.5584,2948.0
2020-09-15 11:50:00,305.25,305.25,304.84,304.84,3470.0,272.5762,272.5762,272.2101,272.2101,3470.0
2020-09-15 11:55:00,304.96,305.29,304.94,305.28,2128.0,272.3173,272.6119,272.2994,272.603,2128.0
2020-09-15 12:00:00,305.29,305.46,305.18,305.22,3422.0,272.6119,272.7637,272.5137,272.5494,3422.0
2020-09-15 12:05:00,305.22,305.36,304.58,304.63,3641.0,272.5494,272.6744,271.9779,272.0226,3641.0
2020-09-15 12:10:00,304.51,304.72,304.47,304.48,3132.0,271.9154,272.103,271.8797,271.8886,3132.0
2020-09-15 12:15:00,304.39,304.43,304.22,304.43,2959.0,271.8083,271.844,271.6565,271.844,2959.0
2020-09-15 12:20:00,304.42,304.6,304.35,304.6,3534.0,271.8351,271.9958,271.7726,271.9958,3534.0
2020-09-15 12:25:00,304.49,305.0,304.36,304.98,5470.0,271.8976,272.353,271.7815,272.3351,5470.0
2020-09-15 12:30:00,304.84,305.11,304.84,304.9,2018.0,272.2101,272.4512,272.2101,272.2637,2018.0
2020-09-15 12:35:00,304.81,304.81,304.5,304.5,1140.0,272.1833,272.1833,271.9065,271.9065,1140.0
2020-09-15 12:40:00,304.67,304.67,304.57,304.63,700.0,272.0583,272.0583,271.969,272.0226,700.0
2020-09-15 12:45:00,304.71,304.77,304.58,304.77,1400.0,272.094,272.1476,271.9779,272.1476,1400.0
2020-09-15 12:50:00,304.71,304.82,304.61,304.82,800.0,272.094,272.1922,272.0047,272.1922,800.0
2020-09-15 12:55:00,304.67,304.96,304.56,304.85,1641.0,272.0583,272.3173,271.9601,272.219,1641.0
2020-09-15 13:00:00,304.84,305.03,304.72,304.81,2433.0,272.2101,272.3798,272.103,272.1833,2433.0
2020-09-15 13:05:00,304.76,305.04,304.72,305.04,800.0,272.1387,272.3887,272.103,272.3887,800.0
2020-09-15 13:10:00,305.1,305.17,304.97,305.06,1141.0,272.4423,272.5048,272.3262,272.4066,1141.0
2020-09-15 13:15:00,305.06,305.06,304.79,304.95,2326.0,272.4066,272.4066,272.1655,272.3083,2326.0
2020-09-15 13:20:00,304.95,304.95,304.63,304.84,2399.0,272.3083,272.3083,272.0226,272.2101,2399.0
2020-09-15 13:25:00,304.89,305.29,304.89,305.19,1420.0,272.2548,272.6119,272.2548,272.5226,1420.0
2020-09-15 13:30:00,305.06,305.07,304.92,305.06,1025.0,272.4066,272.4155,272.2815,272.4066,1025.0
2020-09-15 13:35:00,305.1,305.57,305.1,305.57,1200.0,272.4423,272.862,272.4423,272.862,1200.0
2020-09-15 13:40:00,305.57,305.57,305.29,305.3,1428.0,272.862,272.862,272.6119,272.6209,1428.0
2020-09-15 13:45:00,305.45,305.71,305.32,305.58,1033.0,272.7548,272.987,272.6387,272.8709,1033.0
2020-09-15 13:50:00,305.56,305.57,305.37,305.56,1623.0,272.853,272.862,272.6834,272.853,1623.0
2020-09-15 13:55:00,305.46,305.57,305.34,305.49,1621.0,272.7637,272.862,272.6566,272.7905,1621.0
2020-09-15 14:00:00,305.46,305.5,305.11,305.11,4369.0,272.7637,272.7995,272.4512,272.4512,4369.0
2020-09-15 14:05:00,305.29,305.47,305.16,305.36,2522.0,272.6119,272.7727,272.4959,272.6744,2522.0
2020-09-15 14:10:00,305.36,305.36,305.17,305.32,1588.0,272.6744,272.6744,272.5048,272.6387,1588.0
2020-09-15 14:15:00,305.48,305.68,305.42,305.56,1950.0,272.7816,272.9602,272.728,272.853,1950.0
2020-09-15 14:20:00,305.6,305.85,305.59,305.62,2422.0,272.8888,273.112,272.8798,272.9066,2422.0
2020-09-15 14:25:00,305.52,305.87,305.44,305.87,1911.0,272.8173,273.1299,272.7459,273.1299,1911.0
2020-09-15 14:30:00,305.78,305.94,305.68,305.76,1700.0,273.0495,273.1924,272.9602,273.0316,1700.0
2020-09-15 14:35:00,305.91,305.94,305.67,305.78,2110.0,273.1656,273.1924,272.9513,273.0495,2110.0
2020-09-15 14:40:00,305.94,306.2,305.9,306.18,1750.0,273.1924,273.4245,273.1566,273.4067,1750.0
2020-09-15 14:45:00,306.15,306.5,306.11,306.5,2200.0,273.3799,273.6924,273.3442,273.6924,2200.0
2020-09-15 14:50:00,306.63,306.63,306.18,306.46,2828.0,273.8085,273.8085,273.4067,273.6567,2828.0
2020-09-15 14:55:00,306.44,306.57,306.36,306.5,2500.0,273.6388,273.7549,273.5674,273.6924,2500.0
2020-09-15 15:00:00,306.5,306.59,306.4,306.49,1400.0,273.6924,273.7728,273.6031,273.6835,1400.0
2020-09-15 15:05:00,306.33,306.66,306.17,306.28,7277.0,273.5406,273.8353,273.3977,273.496,7277.0
2020-09-15 15:10:00,306.44,307.07,306.34,306.81,12872.0,273.6388,274.2014,273.5495,273.9692,12872.0
2020-09-15 15:15:00,306.74,307.05,306.05,306.08,6787.0,273.9067,274.1835,273.2906,273.3174,6787.0
2020-09-15 15:20:00,305.96,306.18,305.52,305.59,2670.0,273.2102,273.4067,272.8173,272.8798,2670.0
2020-09-15 15:25:00,305.68,306.06,305.68,305.82,3131.0,272.9602,273.2995,272.9602,273.0852,3131.0
2020-09-15 15:30:00,305.71,305.87,305.19,305.19,4869.0,272.987,273.1299,272.5226,272.5226,4869.0
2020-09-15 15:35:00,305.35,305.52,304.73,305.06,6502.0,272.6655,272.8173,272.1119,272.4066,6502.0
2020-09-15 15:40:00,304.97,305.01,304.67,304.96,11116.0,272.3262,272.3619,272.0583,272.3173,11116.0
2020-09-15 15:45:00,304.88,305.3,304.79,305.3,9575.0,272.2458,272.6209,272.1655,272.6209,9575.0
2020-09-15 15:50:00,305.4,305.42,304.69,305.06,12549.0,272.7102,272.728,272.0762,272.4066,12549.0
2020-09-15 15:55:00,305.03,305.08,303.96,304.04,55938.0,272.3798,272.4244,271.4243,271.4957,55938.0
2020-09-16 09:30:00,304.26,305.34,304.26,304.95,12918.0,271.6922,272.6566,271.6922,272.3083,12918.0
2020-09-16 09:35:00,304.52,305.53,304.52,305.53,2100.0,271.9244,272.8262,271.9244,272.8262,2100.0
2020-09-16 09:40:00,305.47,305.47,304.5,304.63,2299.0,272.7727,272.7727,271.9065,272.0226,2299.0
2020-09-16 09:45:00,304.49,305.82,304.49,305.82,2428.0,271.8976,273.0852,271.8976,273.0852,2428.0
2020-09-16 09:50:00,305.76,305.77,305.17,305.25,2686.0,273.0316,273.0406,272.5048,272.5762,2686.0
2020-09-16 09:55:00,305.81,305.95,305.47,305.47,1869.0,273.0763,273.2013,272.7727,272.7727,1869.0
2020-09-16 10:00:00,305.62,306.19,305.61,306.19,3025.0,272.9066,273.4156,272.8977,273.4156,3025.0
2020-09-16 10:05:00,306.18,306.64,306.08,306.64,4904.0,273.4067,273.8174,273.3174,273.8174,4904.0
2020-09-16 10:10:00,306.32,306.76,305.97,306.22,11907.0,273.5317,273.9246,273.2192,273.4424,11907.0
2020-09-16 10:15:00,306.11,306.25,305.65,305.65,2023.0,273.3442,273.4692,272.9334,272.9334,2023.0
2020-09-16 10:20:00,305.68,305.91,305.42,305.8,1900.0,272.9602,273.1656,272.728,273.0673,1900.0
2020-09-16 10:25:00,305.73,305.73,305.38,305.63,1518.0,273.0048,273.0048,272.6923,272.9155,1518.0
2020-09-16 10:30:00,305.82,306.12,305.72,305.98,2904.0,273.0852,273.3531,272.9959,273.2281,2904.0
2020-09-16 10:35:00,305.55,305.86,305.37,305.86,4314.0,272.8441,273.1209,272.6834,273.1209,4314.0
2020-09-16 10:40:00,305.86,306.17,305.75,305.88,4411.0,273.1209,273.3977,273.0227,273.1388,4411.0
2020-09-16 10:45:00,305.65,305.69,305.42,305.42,1650.0,272.9334,272.9691,272.728,272.728,1650.0
2020-09-16 10:50:00,305.39,305.8,305.39,305.74,5260.0,272.7012,273.0673,272.7012,273.0138,5260.0
2020-09-16 10:55:00,305.9,305.9,305.58,305.84,2200.0,273.1566,273.1566,272.8709,273.1031,2200.0
2020-09-16 11:00:00,305.74,305.86,305.63,305.86,3803.0,273.0138,273.1209,272.9155,273.1209,3803.0
2020-09-16 11:05:00,305.84,306.37,305.84,306.08,3966.0,273.1031,273.5763,273.1031,273.3174,3966.0
2020-09-16 11:10:00,306.06,306.14,305.79,306.05,3481.0,273.2995,273.371,273.0584,273.2906,3481.0
2020-09-16 11:15:00,306.12,306.27,305.8,305.81,8300.0,273.3531,273.487,273.0673,273.0763,8300.0
2020-09-16 11:20:00,305.68,305.78,305.59,305.65,5900.0,272.9602,273.0495,272.8798,272.9334,5900.0
2020-09-16 11:25:00,305.66,305.66,305.32,305.36,3600.0,272.9423,272.9423,272.6387,272.6744,3600.0
2020-09-16 11:30:00,305.33,305.52,305.19,305.4,1600.0,272.6477,272.8173,272.5226,272.7102,1600.0
2020-09-16 11:35:00,305.4,305.42,305.14,305.3,3518.0,272.7102,272.728,272.478,272.6209,3518.0
2020-09-16 11:40:00,305.25,305.38,305.1,305.25,1100.0,272.5762,272.6923,272.4423,272.5762,1100.0
2020-09-16 11:45:00,305.26,305.38,305.2,305.38,1650.0,272.5852,272.6923,272.5316,272.6923,1650.0
2020-09-16 11:50:00,305.34,305.54,305.23,305.35,2281.0,272.6566,272.8352,272.5584,272.6655,2281.0
2020-09-16 11:55:00,305.29,305.29,304.89,305.11,2858.0,272.6119,272.6119,272.2548,272.4512,2858.0
2020-09-16 12:00:00,305.13,305.31,305.08,305.08,1801.0,272.4691,272.6298,272.4244,272.4244,1801.0
2020-09-16 12:05:00,304.99,305.2,304.93,305.06,1716.0,272.3441,272.5316,272.2905,272.4066,1716.0
2020-09-16 12:10:00,305.12,305.23,305.05,305.23,1900.0,272.4601,272.5584,272.3976,272.5584,1900.0
2020-09-16 12:15:00,305.29,305.3,305.04,305.1,3868.0,272.6119,272.6209,272.3887,272.4423,3868.0
2020-09-16 12:20:00,305.01,305.06,304.52,304.65,3316.0,272.3619,272.4066,271.9244,272.0404,3316.0
2020-09-16 12:25:00,304.29,304.51,304.2,304.5,2405.0,271.719,271.9154,271.6386,271.9065,2405.0
2020-09-16 12:30:00,304.48,304.49,304.2,304.26,1906.0,271.8886,271.8976,271.6386,271.6922,1906.0
2020-09-16 12:35:00,304.27,304.38,304.15,304.22,2200.0,271.7011,271.7993,271.594,271.6565,2200.0
2020-09-16 12:40:00,304.49,304.56,304.32,304.36,4420.0,271.8976,271.9601,271.7458,271.7815,4420.0
2020-09-16 12:45:00,304.44,304.6,304.29,304.45,1909.0,271.8529,271.9958,271.719,271.8619,1909.0
2020-09-16 12:50:00,304.51,304.51,304.27,304.32,950.0,271.9154,271.9154,271.7011,271.7458,950.0
2020-09-16 12:55:00,304.3,304.55,304.3,304.39,1303.0,271.7279,271.9511,271.7279,271.8083,1303.0
2020-09-16 13:00:00,304.37,304.58,304.22,304.51,3676.0,271.7904,271.9779,271.6565,271.9154,3676.0
2020-09-16 13:05:00,304.5,304.5,304.27,304.38,1000.0,271.9065,271.9065,271.7011,271.7993,1000.0
2020-09-16 13:10:00,304.26,304.36,304.09,304.36,2213.0,271.6922,271.7815,271.5404,271.7815,2213.0
2020-09-16 13:15:00,304.31,304.34,304.09,304.34,1802.0,271.7368,271.7636,271.5404,271.7636,1802.0
2020-09-16 13:20:00,304.38,304.39,303.97,303.97,3000.0,271.7993,271.8083,271.4332,271.4332,3000.0
2020-09-16 13:25:00,303.89,303.99,303.68,303.7,3892.0,271.3618,271.4511,271.1743,271.1921,3892.0
2020-09-16 13:30:00,303.78,303.82,303.43,303.74,4709.0,271.2636,271.2993,270.951,271.2279,4709.0
2020-09-16 13:35:00,303.74,304.03,303.63,303.93,4051.0,271.2279,271.4868,271.1296,271.3975,4051.0
2020-09-16 13:40:00,303.86,303.86,303.61,303.61,2135.0,271.335,271.335,271.1118,271.1118,2135.0
2020-09-16 13:45:00,303.65,303.91,303.65,303.75,2126.0,271.1475,271.3797,271.1475,271.2368,2126.0
2020-09-16 13:50:00,303.83,303.9,303.68,303.69,2243.0,271.3082,271.3707,271.1743,271.1832,2243.0
2020-09-16 13:55:00,303.71,304.4,303.41,303.58,3207.0,271.2011,271.8172,270.9332,271.085,3207.0
2020-09-16 14:00:00,304.1,304.87,303.6,304.35,3196.0,271.5493,272.2369,271.1028,271.7726,3196.0
2020-09-16 14:05:00,304.51,304.51,303.62,304.02,3300.0,271.9154,271.9154,271.1207,271.4779,3300.0
2020-09-16 14:10:00,303.85,304.88,303.84,304.88,4905.0,271.3261,272.2458,271.3171,272.2458,4905.0
2020-09-16 14:15:00,304.88,305.26,304.8,305.01,2766.0,272.2458,272.5852,272.1744,272.3619,2766.0
2020-09-16 14:20:00,304.97,305.3,304.93,305.18,8440.0,272.3262,272.6209,272.2905,272.5137,8440.0
2020-09-16 14:25:00,305.24,305.52,305.17,305.52,4341.0,272.5673,272.8173,272.5048,272.8173,4341.0
2020-09-16 14:30:00,305.65,305.79,305.15,305.16,2386.0,272.9334,273.0584,272.4869,272.4959,2386.0
2020-09-16 14:35:00,305.22,305.89,305.22,305.78,2116.0,272.5494,273.1477,272.5494,273.0495,2116.0
2020-09-16 14:40:00,305.89,305.92,305.52,305.52,2859.0,273.1477,273.1745,272.8173,272.8173,2859.0
2020-09-16 14:45:00,305.46,305.74,305.03,305.48,4760.0,272.7637,273.0138,272.3798,272.7816,4760.0
2020-09-16 14:50:00,305.46,305.46,304.49,304.55,4059.0,272.7637,272.7637,271.8976,271.9511,4059.0
2020-09-16 14:55:00,304.56,305.06,304.56,304.97,2429.0,271.9601,272.4066,271.9601,272.3262,2429.0
2020-09-16 15:00:00,305.07,305.67,305.07,305.51,3254.0,272.4155,272.9513,272.4155,272.8084,3254.0
2020-09-16 15:05:00,305.46,305.46,304.48,304.48,3068.0,272.7637,272.7637,271.8886,271.8886,3068.0
2020-09-16 15:10:00,304.57,304.57,303.56,303.97,2191.0,271.969,271.969,271.0671,271.4332,2191.0
2020-09-16 15:15:00,303.91,303.95,303.52,303.89,1800.0,271.3797,271.4154,271.0314,271.3618,1800.0
2020-09-16 15:20:00,303.85,303.92,303.18,303.31,4166.0,271.3261,271.3886,270.7278,270.8439,4166.0
2020-09-16 15:25:00,303.36,303.59,303.31,303.46,2462.0,270.8885,271.0939,270.8439,270.9778,2462.0
2020-09-16 15:30:00,303.31,303.5,302.29,303.13,7776.0,270.8439,271.0135,269.9331,270.6831,7776.0
2020-09-16 15:35:00,303.14,303.65,302.82,302.98,7200.0,270.6921,271.1475,270.4063,270.5492,7200.0
2020-09-16 15:40:00,302.83,303.7,302.54,303.64,3882.0,270.4153,271.1921,270.1563,271.1386,3882.0
2020-09-16 15:45:00,303.77,304.29,303.58,303.58,9145.0,271.2546,271.719,271.085,271.085,9145.0
2020-09-16 15:50:00,303.53,303.91,303.07,303.28,15612.0,271.0403,271.3797,270.6296,270.8171,15612.0
2020-09-16 15:55:00,303.28,303.42,302.37,302.46,29427.0,270.8171,270.9421,270.0045,270.0849,29427.0
2020-09-17 09:30:00,300.62,300.62,297.17,298.15,11814.0,268.4418,268.4418,265.3611,266.2362,11814.0
2020-09-17 09:35:00,298.87,299.08,298.79,298.93,1725.0,266.8791,267.0667,266.8077,266.9327,1725.0
2020-09-17 09:40:00,298.91,299.3,298.61,298.74,1500.0,266.9149,267.2631,266.647,266.763,1500.0
2020-09-17 09:45:00,298.64,298.72,298.42,298.7,1544.0,266.6738,266.7452,266.4773,266.7273,1544.0
2020-09-17 09:50:00,298.98,299.94,298.98,299.87,1635.0,266.9774,267.8346,266.9774,267.7721,1635.0
2020-09-17 09:55:00,299.95,300.09,298.75,298.75,4014.0,267.8435,267.9685,266.772,266.772,4014.0
2020-09-17 10:00:00,298.64,299.24,298.21,299.24,5843.0,266.6738,267.2095,266.2898,267.2095,5843.0
2020-09-17 10:05:00,299.68,300.18,299.26,299.63,5298.0,267.6024,268.0489,267.2274,267.5578,5298.0
2020-09-17 10:10:00,299.59,300.15,299.56,299.64,2369.0,267.5221,268.0221,267.4953,267.5667,2369.0
2020-09-17 10:15:00,299.83,300.37,299.55,300.29,3454.0,267.7364,268.2186,267.4863,268.1471,3454.0
2020-09-17 10:20:00,300.1,300.51,299.39,299.41,2582.0,267.9775,268.3436,267.3435,267.3613,2582.0
2020-09-17 10:25:00,299.35,300.13,299.35,300.08,2885.0,267.3078,268.0043,267.3078,267.9596,2885.0
2020-09-17 10:30:00,300.04,300.84,299.94,300.84,1588.0,267.9239,268.6383,267.8346,268.6383,1588.0
2020-09-17 10:35:00,300.88,300.89,300.51,300.61,1068.0,268.674,268.6829,268.3436,268.4329,1068.0
2020-09-17 10:40:00,300.56,301.24,300.55,301.24,2209.0,268.3882,268.9954,268.3793,268.9954,2209.0
2020-09-17 10:45:00,301.23,301.89,301.22,301.72,1444.0,268.9865,269.5759,268.9776,269.4241,1444.0
2020-09-17 10:50:00,301.6,301.79,301.6,301.78,1285.0,269.3169,269.4866,269.3169,269.4776,1285.0
2020-09-17 10:55:00,301.54,301.62,301.06,301.07,5551.0,269.2633,269.3348,268.8347,268.8436,5551.0
2020-09-17 11:00:00,301.06,301.99,301.06,301.99,2214.0,268.8347,269.6652,268.8347,269.6652,2214.0
2020-09-17 11:05:00,302.13,302.45,301.99,302.26,2676.0,269.7902,270.0759,269.6652,269.9063,2676.0
2020-09-17 11:10:00,302.3,302.32,302.0,302.08,1325.0,269.942,269.9598,269.6741,269.7455,1325.0
2020-09-17 11:15:00,302.21,302.23,301.88,301.9,2260.0,269.8616,269.8795,269.5669,269.5848,2260.0
2020-09-17 11:20:00,301.95,302.45,301.9,302.33,4011.0,269.6295,270.0759,269.5848,269.9688,4011.0
2020-09-17 11:25:00,302.31,302.53,302.1,302.43,3883.0,269.9509,270.1474,269.7634,270.0581,3883.0
2020-09-17 11:30:00,302.45,302.84,302.2,302.2,5106.0,270.0759,270.4242,269.8527,269.8527,5106.0
2020-09-17 11:35:00,302.16,302.71,302.16,302.52,2407.0,269.817,270.3081,269.817,270.1384,2407.0
2020-09-17 11:40:00,302.58,302.58,302.06,302.2,2700.0,270.192,270.192,269.7277,269.8527,2700.0
2020-09-17 11:45:00,302.17,302.35,302.11,302.35,1529.0,269.8259,269.9866,269.7723,269.9866,1529.0
2020-09-17 11:50:00,302.36,302.65,302.17,302.55,3902.0,269.9956,270.2545,269.8259,270.1652,3902.0
2020-09-17 11:55:00,302.63,302.81,302.18,302.56,3366.0,270.2367,270.3974,269.8348,270.1742,3366.0
2020-09-17 12:00:00,302.47,302.63,302.25,302.5,2200.0,270.0938,270.2367,269.8973,270.1206,2200.0
2020-09-17 12:05:00,302.5,302.6,301.63,301.74,4979.0,270.1206,270.2099,269.3437,269.4419,4979.0
2020-09-17 12:10:00,301.81,301.81,300.96,300.96,2503.0,269.5044,269.5044,268.7454,268.7454,2503.0
2020-09-17 12:15:00,300.84,300.84,299.92,300.0,2694.0,268.6383,268.6383,267.8167,267.8882,2694.0
2020-09-17 12:20:00,299.98,300.21,299.63,299.63,6418.0,267.8703,268.0757,267.5578,267.5578,6418.0
2020-09-17 12:25:00,299.79,299.93,299.32,299.92,4005.0,267.7007,267.8257,267.281,267.8167,4005.0
2020-09-17 12:30:00,299.94,300.3,299.93,299.97,2050.0,267.8346,268.1561,267.8257,267.8614,2050.0
2020-09-17 12:35:00,299.89,300.36,299.74,300.36,3510.0,267.79,268.2096,267.656,268.2096,3510.0
2020-09-17 12:40:00,300.22,300.34,299.9,300.15,2500.0,268.0846,268.1918,267.7989,268.0221,2500.0
2020-09-17 12:45:00,300.02,300.25,299.83,300.25,2515.0,267.906,268.1114,267.7364,268.1114,2515.0
2020-09-17 12:50:00,300.03,300.34,300.03,300.15,1537.0,267.915,268.1918,267.915,268.0221,1537.0
2020-09-17 12:55:00,300.03,300.48,300.01,300.42,4171.0,267.915,268.3168,267.8971,268.2632,4171.0
2020-09-17 13:00:00,300.62,300.62,300.27,300.27,1211.0,268.4418,268.4418,268.1293,268.1293,1211.0
2020-09-17 13:05:00,300.15,300.36,300.05,300.12,3835.0,268.0221,268.2096,267.9328,267.9953,3835.0
2020-09-17 13:10:00,300.13,300.54,299.97,300.48,3843.0,268.0043,268.3704,267.8614,268.3168,3843.0
2020-09-17 13:15:00,300.53,300.53,299.83,299.97,3910.0,268.3614,268.3614,267.7364,267.8614,3910.0
2020-09-17 13:20:00,299.88,300.13,299.82,299.82,2607.0,267.781,268.0043,267.7274,267.7274,2607.0
2020-09-17 13:25:00,299.93,299.96,299.26,299.27,6262.0,267.8257,267.8525,267.2274,267.2363,6262.0
2020-09-17 13:30:00,299.26,299.91,299.26,299.61,2866.0,267.2274,267.8078,267.2274,267.5399,2866.0
2020-09-17 13:35:00,299.62,299.74,299.35,299.48,3300.0,267.5489,267.656,267.3078,267.4238,3300.0
2020-09-17 13:40:00,299.5,300.04,299.47,299.91,2882.0,267.4417,267.9239,267.4149,267.8078,2882.0
2020-09-17 13:45:00,299.97,299.97,299.44,299.49,2974.0,267.8614,267.8614,267.3881,267.4328,2974.0
2020-09-17 13:50:00,299.45,299.62,299.3,299.34,4611.0,267.397,267.5489,267.2631,267.2988,4611.0
2020-09-17 13:55:00,299.4,299.6,299.15,299.5,3538.0,267.3524,267.531,267.1292,267.4417,3538.0
2020-09-17 14:00:00,299.57,300.11,299.57,300.11,2565.0,267.5042,267.9864,267.5042,267.9864,2565.0
2020-09-17 14:05:00,300.19,300.71,300.03,300.65,1850.0,268.0578,268.5222,267.915,268.4686,1850.0
2020-09-17 14:10:00,300.93,300.93,300.66,300.85,1500.0,268.7186,268.7186,268.4775,268.6472,1500.0
2020-09-17 14:15:00,300.86,300.89,300.59,300.66,2270.0,268.6561,268.6829,268.415,268.4775,2270.0
2020-09-17 14:20:00,300.67,300.9,300.52,300.52,3281.0,268.4865,268.6918,268.3525,268.3525,3281.0
2020-09-17 14:25:00,300.51,300.76,300.13,300.13,3816.0,268.3436,268.5668,268.0043,268.0043,3816.0
2020-09-17 14:30:00,299.93,300.19,299.78,299.88,2954.0,267.8257,268.0578,267.6917,267.781,2954.0
2020-09-17 14:35:00,299.76,299.89,299.51,299.53,3041.0,267.6739,267.79,267.4506,267.4685,3041.0
2020-09-17 14:40:00,299.6,299.75,299.26,299.73,2027.0,267.531,267.6649,267.2274,267.6471,2027.0
2020-09-17 14:45:00,299.59,299.92,299.59,299.75,1701.0,267.5221,267.8167,267.5221,267.6649,1701.0
2020-09-17 14:50:00,299.54,299.77,299.47,299.77,2867.0,267.4774,267.6828,267.4149,267.6828,2867.0
2020-09-17 14:55:00,299.59,300.1,299.59,299.75,2587.0,267.5221,267.9775,267.5221,267.6649,2587.0
2020-09-17 15:00:00,299.75,299.8,298.82,298.82,3732.0,267.6649,267.7096,266.8345,266.8345,3732.0
2020-09-17 15:05:00,298.85,299.64,298.85,299.64,4127.0,266.8613,267.5667,266.8613,267.5667,4127.0
2020-09-17 15:10:00,299.6,299.91,299.6,299.8,3649.0,267.531,267.8078,267.531,267.7096,3649.0
2020-09-17 15:15:00,299.74,299.85,299.52,299.52,4240.0,267.656,267.7542,267.4596,267.4596,4240.0
2020-09-17 15:20:00,299.5,300.14,299.21,300.13,58866.0,267.4417,268.0132,267.1827,268.0043,58866.0
2020-09-17 15:25:00,300.16,301.19,299.96,301.11,9536.0,268.0311,268.9508,267.8525,268.8794,9536.0
2020-09-17 15:30:00,301.0,302.13,300.96,301.78,8731.0,268.7811,269.7902,268.7454,269.4776,8731.0
2020-09-17 15:35:00,301.7,302.25,301.24,301.8,7049.0,269.4062,269.8973,268.9954,269.4955,7049.0
2020-09-17 15:40:00,301.98,302.19,301.65,301.71,6587.0,269.6562,269.8438,269.3616,269.4151,6587.0
2020-09-17 15:45:00,301.7,302.16,301.3,302.01,7326.0,269.4062,269.817,269.049,269.683,7326.0
2020-09-17 15:50:00,301.98,302.39,301.82,301.98,13113.0,269.6562,270.0224,269.5134,269.6562,13113.0
2020-09-17 15:55:00,301.96,302.32,301.56,302.0,34925.0,269.6384,269.9598,269.2812,269.6741,34925.0
2020-09-18 09:30:00,299.8,303.3,299.8,302.61,185628.0,267.7096,270.8349,267.7096,270.2188,185628.0
2020-09-18 09:35:00,301.96,302.39,301.34,301.76,4089.0,269.6384,270.0224,269.0847,269.4598,4089.0
2020-09-18 09:40:00,301.82,301.86,300.78,300.8,5128.0,269.5134,269.5491,268.5847,268.6025,5128.0
2020-09-18 09:45:00,300.91,300.92,299.69,299.93,3002.0,268.7008,268.7097,267.6114,267.8257,3002.0
2020-09-18 09:50:00,299.98,300.66,299.83,300.66,3800.0,267.8703,268.4775,267.7364,268.4775,3800.0
2020-09-18 09:55:00,300.54,301.01,300.52,300.61,2652.0,268.3704,268.7901,268.3525,268.4329,2652.0
2020-09-18 10:00:00,300.78,300.92,300.51,300.62,6593.0,268.5847,268.7097,268.3436,268.4418,6593.0
2020-09-18 10:05:00,300.75,301.45,300.68,300.86,4029.0,268.5579,269.183,268.4954,268.6561,4029.0
2020-09-18 10:10:00,300.67,300.67,299.95,299.98,4494.0,268.4865,268.4865,267.8435,267.8703,4494.0
2020-09-18 10:15:00,300.08,300.57,299.94,299.94,3226.0,267.9596,268.3972,267.8346,267.8346,3226.0
2020-09-18 10:20:00,299.68,300.45,299.68,300.33,5188.0,267.6024,268.29,267.6024,268.1829,5188.0
2020-09-18 10:25:00,300.16,300.47,299.81,300.47,1944.0,268.0311,268.3079,267.7185,268.3079,1944.0
2020-09-18 10:30:00,300.26,300.42,300.0,300.09,1911.0,268.1203,268.2632,267.8882,267.9685,1911.0
2020-09-18 10:35:00,299.8,299.8,299.08,299.72,6877.0,267.7096,267.7096,267.0667,267.6381,6877.0
2020-09-18 10:40:00,299.53,300.33,299.15,300.3,2533.0,267.4685,268.1829,267.1292,268.1561,2533.0
2020-09-18 10:45:00,300.11,300.22,299.22,299.77,4988.0,267.9864,268.0846,267.1917,267.6828,4988.0
2020-09-18 10:50:00,299.65,299.65,298.93,298.93,3739.0,267.5756,267.5756,266.9327,266.9327,3739.0
2020-09-18 10:55:00,299.19,299.19,298.52,298.52,7664.0,267.1649,267.1649,266.5666,266.5666,7664.0
2020-09-18 11:00:00,298.71,299.34,298.62,299.15,5128.0,266.7363,267.2988,266.6559,267.1292,5128.0
2020-09-18 11:05:00,299.44,299.52,298.77,298.77,2601.0,267.3881,267.4596,266.7898,266.7898,2601.0
2020-09-18 11:10:00,298.61,298.79,298.34,298.53,4255.0,266.647,266.8077,266.4059,266.5755,4255.0
2020-09-18 11:15:00,298.73,298.73,297.75,297.75,3195.0,266.7541,266.7541,265.879,265.879,3195.0
2020-09-18 11:20:00,297.99,298.62,297.9,298.53,3701.0,266.0933,266.6559,266.013,266.5755,3701.0
2020-09-18 11:25:00,298.65,299.18,298.65,298.67,3889.0,266.6827,267.1559,266.6827,266.7005,3889.0
2020-09-18 11:30:00,298.89,299.27,298.53,298.53,7519.0,266.897,267.2363,266.5755,266.5755,7519.0
2020-09-18 11:35:00,298.58,299.07,298.58,298.93,2200.0,266.6202,267.0577,266.6202,266.9327,2200.0
2020-09-18 11:40:00,298.92,299.16,298.71,298.78,2897.0,266.9238,267.1381,266.7363,266.7988,2897.0
2020-09-18 11:45:00,299.17,299.77,299.17,299.77,2384.0,267.147,267.6828,267.147,267.6828,2384.0
2020-09-18 11:50:00,299.86,299.98,299.41,299.41,1925.0,267.7632,267.8703,267.3613,267.3613,1925.0
2020-09-18 11:55:00,299.44,299.92,299.44,299.7,2650.0,267.3881,267.8167,267.3881,267.6203,2650.0
2020-09-18 12:00:00,299.55,299.67,299.26,299.29,2682.0,267.4863,267.5935,267.2274,267.2542,2682.0
2020-09-18 12:05:00,299.35,299.6,299.25,299.37,1251.0,267.3078,267.531,267.2185,267.3256,1251.0
2020-09-18 12:10:00,299.31,299.31,298.67,298.81,1851.0,267.272,267.272,266.7005,266.8256,1851.0
2020-09-18 12:15:00,298.8,298.89,298.52,298.54,3242.0,266.8166,266.897,266.5666,266.5845,3242.0
2020-09-18 12:20:00,298.53,298.56,297.98,298.08,2831.0,266.5755,266.6023,266.0844,266.1737,2831.0
2020-09-18 12:25:00,298.07,298.45,297.98,298.45,2966.0,266.1648,266.5041,266.0844,266.5041,2966.0
2020-09-18 12:30:00,298.33,298.38,297.9,298.27,3686.0,266.3969,266.4416,266.013,266.3434,3686.0
2020-09-18 12:35:00,298.26,298.49,298.13,298.48,1467.0,266.3344,266.5398,266.2183,266.5309,1467.0
2020-09-18 12:40:00,298.24,298.36,298.06,298.16,2818.0,266.3166,266.4237,266.1558,266.2451,2818.0
2020-09-18 12:45:00,298.04,298.14,297.84,298.13,2402.0,266.138,266.2273,265.9594,266.2183,2402.0
2020-09-18 12:50:00,298.01,298.03,297.77,297.84,2008.0,266.1112,266.129,265.8969,265.9594,2008.0
2020-09-18 12:55:00,298.09,298.09,297.46,297.47,3461.0,266.1826,266.1826,265.6201,265.629,3461.0
2020-09-18 13:00:00,297.52,297.76,297.4,297.62,2764.0,265.6736,265.8879,265.5665,265.7629,2764.0
2020-09-18 13:05:00,297.55,297.55,297.13,297.37,3258.0,265.7004,265.7004,265.3254,265.5397,3258.0
2020-09-18 13:10:00,297.32,297.76,297.31,297.56,3808.0,265.495,265.8879,265.4861,265.7094,3808.0
2020-09-18 13:15:00,297.55,297.55,296.75,296.75,4962.0,265.7004,265.7004,264.9861,264.9861,4962.0
2020-09-18 13:20:00,296.94,296.95,296.33,296.69,5803.0,265.1557,265.1646,264.611,264.9325,5803.0
2020-09-18 13:25:00,296.73,296.81,295.96,295.96,5460.0,264.9682,265.0396,264.2806,264.2806,5460.0
2020-09-18 13:30:00,295.83,295.83,294.84,295.58,6294.0,264.1645,264.1645,263.2805,263.9413,6294.0
2020-09-18 13:35:00,295.61,295.8,295.26,295.74,2822.0,263.9681,264.1377,263.6555,264.0842,2822.0
2020-09-18 13:40:00,295.88,296.11,295.79,295.91,3241.0,264.2092,264.4146,264.1288,264.236,3241.0
2020-09-18 13:45:00,295.78,296.27,295.77,295.83,3624.0,264.1199,264.5574,264.111,264.1645,3624.0
2020-09-18 13:50:00,295.76,296.22,295.72,296.22,4078.0,264.102,264.5128,264.0663,264.5128,4078.0
2020-09-18 13:55:00,296.32,296.52,296.27,296.52,1812.0,264.6021,264.7807,264.5574,264.7807,1812.0
2020-09-18 14:00:00,296.25,296.28,295.52,295.87,4877.0,264.5396,264.5664,263.8877,264.2003,4877.0
2020-09-18 14:05:00,295.86,296.16,295.82,295.97,2740.0,264.1913,264.4592,264.1556,264.2895,2740.0
2020-09-18 14:10:00,295.99,296.2,295.93,296.05,3477.0,264.3074,264.4949,264.2538,264.361,3477.0
2020-09-18 14:15:00,295.92,296.12,295.27,295.38,3588.0,264.2449,264.4235,263.6645,263.7627,3588.0
2020-09-18 14:20:00,295.53,296.08,295.42,295.88,2752.0,263.8966,264.3878,263.7984,264.2092,2752.0
2020-09-18 14:25:00,295.85,296.1,295.8,296.1,2950.0,264.1824,264.4056,264.1377,264.4056,2950.0
2020-09-18 14:30:00,296.06,296.22,295.92,296.21,500.0,264.3699,264.5128,264.2449,264.5039,500.0
2020-09-18 14:35:00,296.33,296.5,295.9,295.9,2541.0,264.611,264.7628,264.227,264.227,2541.0
2020-09-18 14:40:00,295.88,296.17,295.55,295.55,3054.0,264.2092,264.4681,263.9145,263.9145,3054.0
2020-09-18 14:45:00,295.71,296.07,295.65,295.76,2964.0,264.0574,264.3788,264.0038,264.102,2964.0
2020-09-18 14:50:00,295.84,295.84,295.52,295.62,2183.0,264.1735,264.1735,263.8877,263.977,2183.0
2020-09-18 14:55:00,295.56,295.94,295.47,295.94,2463.0,263.9234,264.2628,263.8431,264.2628,2463.0
2020-09-18 15:00:00,295.85,296.43,295.81,296.36,2791.0,264.1824,264.7003,264.1467,264.6378,2791.0
2020-09-18 15:05:00,296.23,296.63,296.22,296.49,3304.0,264.5217,264.8789,264.5128,264.7539,3304.0
2020-09-18 15:10:00,296.39,296.62,296.37,296.58,3541.0,264.6646,264.87,264.6467,264.8343,3541.0
2020-09-18 15:15:00,296.7,296.79,296.22,296.38,2800.0,264.9414,265.0218,264.5128,264.6557,2800.0
2020-09-18 15:20:00,296.37,296.49,296.09,296.34,2518.0,264.6467,264.7539,264.3967,264.6199,2518.0
2020-09-18 15:25:00,296.41,296.91,296.41,296.85,3230.0,264.6824,265.1289,264.6824,265.0754,3230.0
2020-09-18 15:30:00,296.91,297.32,296.67,296.98,4698.0,265.1289,265.495,264.9146,265.1914,4698.0
2020-09-18 15:35:00,297.18,297.31,296.89,297.29,4987.0,265.37,265.4861,265.1111,265.4683,4987.0
2020-09-18 15:40:00,297.35,297.51,296.87,296.87,12312.0,265.5218,265.6647,265.0932,265.0932,12312.0
2020-09-18 15:45:00,296.92,296.98,296.59,296.71,10251.0,265.1379,265.1914,264.8432,264.9503,10251.0
2020-09-18 15:50:00,296.57,296.57,295.2,295.78,26002.0,264.8253,264.8253,263.602,264.1199,26002.0
2020-09-18 15:55:00,296.01,296.66,295.68,295.68,42149.0,264.3253,264.9057,264.0306,264.0306,42149.0
2020-09-21 09:30:00,291.37,291.6,289.44,290.42,21468.0,260.1819,260.3873,258.4585,259.3336,21468.0
2020-09-21 09:35:00,290.04,290.22,289.44,289.84,4351.0,258.9943,259.155,258.4585,258.8157,4351.0
2020-09-21 09:40:00,289.39,290.15,289.11,289.68,4869.0,258.4139,259.0925,258.1638,258.6728,4869.0
2020-09-21 09:45:00,289.53,290.17,288.81,289.09,3502.0,258.5389,259.1104,257.8959,258.146,3502.0
2020-09-21 09:50:00,289.59,290.04,289.06,289.75,5177.0,258.5925,258.9943,258.1192,258.7353,5177.0
2020-09-21 09:55:00,289.73,290.14,289.24,289.76,4438.0,258.7175,259.0836,258.2799,258.7443,4438.0
2020-09-21 10:00:00,289.71,290.09,288.21,288.77,5683.0,258.6996,259.0389,257.3602,257.8602,5683.0
2020-09-21 10:05:00,288.34,288.4,287.73,288.34,2022.0,257.4763,257.5298,256.9316,257.4763,2022.0
2020-09-21 10:10:00,288.14,288.28,286.46,286.84,11719.0,257.2977,257.4227,255.7975,256.1368,11719.0
2020-09-21 10:15:00,286.81,286.83,285.86,286.25,9668.0,256.11,256.1279,255.2617,255.61,9668.0
2020-09-21 10:20:00,286.18,286.39,285.6,286.12,7781.0,255.5475,255.735,255.0295,255.4939,7781.0
2020-09-21 10:25:00,286.11,286.27,285.66,285.93,5808.0,255.485,255.6278,255.0831,255.3242,5808.0
2020-09-21 10:30:00,286.05,286.05,285.18,285.3,3953.0,255.4314,255.4314,254.6545,254.7617,3953.0
2020-09-21 10:35:00,285.49,285.63,285.24,285.45,1751.0,254.9313,255.0563,254.7081,254.8956,1751.0
2020-09-21 10:40:00,285.0,285.65,284.64,285.1,5424.0,254.4938,255.0742,254.1723,254.5831,5424.0
2020-09-21 10:45:00,285.17,286.27,285.17,286.14,2619.0,254.6456,255.6278,254.6456,255.5117,2619.0
2020-09-21 10:50:00,285.77,286.06,284.91,286.06,8320.0,255.1813,255.4403,254.4134,255.4403,8320.0
2020-09-21 10:55:00,286.38,286.38,285.61,285.61,1599.0,255.7261,255.7261,255.0385,255.0385,1599.0
2020-09-21 11:00:00,285.69,287.13,285.69,287.13,3940.0,255.1099,256.3958,255.1099,256.3958,3940.0
2020-09-21 11:05:00,287.13,287.23,286.89,286.89,5057.0,256.3958,256.4851,256.1815,256.1815,5057.0
2020-09-21 11:10:00,286.97,287.14,286.52,286.52,2013.0,256.2529,256.4047,255.8511,255.8511,2013.0
2020-09-21 11:15:00,286.27,286.4,285.7,285.7,1947.0,255.6278,255.7439,255.1188,255.1188,1947.0
2020-09-21 11:20:00,285.81,285.81,285.32,285.64,2240.0,255.2171,255.2171,254.7795,255.0653,2240.0
2020-09-21 11:25:00,285.55,285.82,285.28,285.5,2562.0,254.9849,255.226,254.7438,254.9402,2562.0
2020-09-21 11:30:00,285.49,285.63,284.93,285.34,3217.0,254.9313,255.0563,254.4313,254.7974,3217.0
2020-09-21 11:35:00,285.25,285.79,285.02,285.33,9944.0,254.717,255.1992,254.5116,254.7884,9944.0
2020-09-21 11:40:00,285.25,286.07,285.25,285.57,5722.0,254.717,255.4492,254.717,255.0028,5722.0
2020-09-21 11:45:00,285.49,286.36,285.46,286.36,7389.0,254.9313,255.7082,254.9045,255.7082,7389.0
2020-09-21 11:50:00,286.26,286.27,285.76,285.84,6284.0,255.6189,255.6278,255.1724,255.2439,6284.0
2020-09-21 11:55:00,285.89,286.3,285.73,286.08,6078.0,255.2885,255.6546,255.1456,255.4582,6078.0
2020-09-21 12:00:00,286.15,286.37,285.96,286.37,7840.0,255.5207,255.7171,255.351,255.7171,7840.0
2020-09-21 12:05:00,286.48,287.12,286.41,286.87,1801.0,255.8154,256.3868,255.7528,256.1636,1801.0
2020-09-21 12:10:00,286.68,286.68,286.14,286.23,2773.0,255.9939,255.9939,255.5117,255.5921,2773.0
2020-09-21 12:15:00,286.19,286.7,286.13,286.7,2275.0,255.5564,256.0118,255.5028,256.0118,2275.0
2020-09-21 12:20:00,286.84,287.0,286.5,286.92,3803.0,256.1368,256.2797,255.8332,256.2083,3803.0
2020-09-21 12:25:00,287.08,287.37,286.91,287.0,3204.0,256.3511,256.6101,256.1993,256.2797,3204.0
2020-09-21 12:30:00,286.94,287.03,286.66,286.66,2267.0,256.2261,256.3065,255.9761,255.9761,2267.0
2020-09-21 12:35:00,286.84,287.25,286.84,287.17,1767.0,256.1368,256.5029,256.1368,256.4315,1767.0
2020-09-21 12:40:00,287.15,287.41,286.77,286.86,2584.0,256.4136,256.6458,256.0743,256.1547,2584.0
2020-09-21 12:45:00,286.92,286.92,286.39,286.52,2100.0,256.2083,256.2083,255.735,255.8511,2100.0
2020-09-21 12:50:00,286.44,286.44,286.12,286.25,2150.0,255.7796,255.7796,255.4939,255.61,2150.0
2020-09-21 12:55:00,286.34,286.44,285.77,285.91,1389.0,255.6903,255.7796,255.1813,255.3064,1389.0
2020-09-21 13:00:00,286.17,286.25,285.65,285.9,1100.0,255.5385,255.61,255.0742,255.2974,1100.0
2020-09-21 13:05:00,285.72,285.87,285.66,285.87,1403.0,255.1367,255.2706,255.0831,255.2706,1403.0
2020-09-21 13:10:00,285.9,286.37,285.68,286.31,15199.0,255.2974,255.7171,255.101,255.6635,15199.0
2020-09-21 13:15:00,286.33,286.33,285.95,286.04,5197.0,255.6814,255.6814,255.3421,255.4224,5197.0
2020-09-21 13:20:00,285.99,286.56,285.98,286.46,3083.0,255.3778,255.8868,255.3689,255.7975,3083.0
2020-09-21 13:25:00,286.39,286.39,286.2,286.27,1500.0,255.735,255.735,255.5653,255.6278,1500.0
2020-09-21 13:30:00,286.36,287.28,286.21,287.2,11851.0,255.7082,256.5297,255.5743,256.4583,11851.0
2020-09-21 13:35:00,287.04,287.08,286.86,287.07,1556.0,256.3154,256.3511,256.1547,256.3422,1556.0
2020-09-21 13:40:00,287.04,287.07,286.75,286.78,2134.0,256.3154,256.3422,256.0564,256.0832,2134.0
2020-09-21 13:45:00,286.67,287.34,286.67,287.04,2144.0,255.985,256.5833,255.985,256.3154,2144.0
2020-09-21 13:50:00,287.04,287.37,286.81,287.37,3208.0,256.3154,256.6101,256.11,256.6101,3208.0
2020-09-21 13:55:00,287.07,287.51,286.84,287.15,4098.0,256.3422,256.7351,256.1368,256.4136,4098.0
2020-09-21 14:00:00,287.39,287.6,287.22,287.49,2400.0,256.6279,256.8155,256.4761,256.7172,2400.0
2020-09-21 14:05:00,287.45,287.45,286.85,287.07,3845.0,256.6815,256.6815,256.1457,256.3422,3845.0
2020-09-21 14:10:00,287.06,287.43,287.01,287.43,6181.0,256.3333,256.6637,256.2886,256.6637,6181.0
2020-09-21 14:15:00,287.51,287.73,287.49,287.58,3136.0,256.7351,256.9316,256.7172,256.7976,3136.0
2020-09-21 14:20:00,287.63,288.35,287.62,288.14,1400.0,256.8423,257.4852,256.8333,257.2977,1400.0
2020-09-21 14:25:00,288.22,288.34,288.12,288.15,800.0,257.3691,257.4763,257.2798,257.3066,800.0
2020-09-21 14:30:00,288.07,288.08,287.17,287.41,2830.0,257.2352,257.2441,256.4315,256.6458,2830.0
2020-09-21 14:35:00,287.12,287.23,287.04,287.16,1594.0,256.3868,256.4851,256.3154,256.4226,1594.0
2020-09-21 14:40:00,287.13,287.31,286.94,287.16,4394.0,256.3958,256.5565,256.2261,256.4226,4394.0
2020-09-21 14:45:00,287.11,287.25,286.99,287.25,2200.0,256.3779,256.5029,256.2708,256.5029,2200.0
2020-09-21 14:50:00,287.12,287.82,287.12,287.82,2604.0,256.3868,257.0119,256.3868,257.0119,2604.0
2020-09-21 14:55:00,287.9,288.38,287.9,287.98,1945.0,257.0834,257.512,257.0834,257.1548,1945.0
2020-09-21 15:00:00,287.9,288.41,287.9,288.36,1664.0,257.0834,257.5388,257.0834,257.4941,1664.0
2020-09-21 15:05:00,288.49,288.59,288.32,288.56,1515.0,257.6102,257.6995,257.4584,257.6727,1515.0
2020-09-21 15:10:00,288.63,289.1,288.63,289.04,3022.0,257.7352,258.1549,257.7352,258.1013,3022.0
2020-09-21 15:15:00,289.12,289.43,288.9,289.28,3105.0,258.1728,258.4496,257.9763,258.3156,3105.0
2020-09-21 15:20:00,289.18,289.99,289.05,289.82,5628.0,258.2263,258.9496,258.1103,258.7978,5628.0
2020-09-21 15:25:00,289.78,290.0,289.49,289.62,3110.0,258.7621,258.9586,258.5032,258.6192,3110.0
2020-09-21 15:30:00,289.66,289.66,289.07,289.42,2914.0,258.655,258.655,258.1281,258.4407,2914.0
2020-09-21 15:35:00,289.57,290.24,289.57,290.03,9093.0,258.5746,259.1729,258.5746,258.9854,9093.0
2020-09-21 15:40:00,290.08,290.13,289.44,289.95,4017.0,259.03,259.0747,258.4585,258.9139,4017.0
2020-09-21 15:45:00,289.97,290.13,289.27,289.31,9078.0,258.9318,259.0747,258.3067,258.3424,9078.0
2020-09-21 15:50:00,289.4,290.32,289.4,289.99,12168.0,258.4228,259.2443,258.4228,258.9496,12168.0
2020-09-21 15:55:00,289.92,290.82,289.83,290.82,35999.0,258.8871,259.6908,258.8068,259.6908,35999.0
2020-09-22 09:30:00,292.66,292.66,290.98,291.47,19463.0,261.3338,261.3338,259.8337,260.2712,19463.0
2020-09-22 09:35:00,291.74,291.81,290.87,290.88,2622.0,260.5123,260.5748,259.7354,259.7444,2622.0
2020-09-22 09:40:00,291.34,291.37,290.35,290.75,4035.0,260.1551,260.1819,259.2711,259.6283,4035.0
2020-09-22 09:45:00,290.92,291.0,290.8,290.8,600.0,259.7801,259.8515,259.6729,259.6729,600.0
2020-09-22 09:50:00,290.72,290.82,289.67,289.86,6918.0,259.6015,259.6908,258.6639,258.8336,6918.0
2020-09-22 09:55:00,290.01,290.51,289.99,290.18,2052.0,258.9675,259.414,258.9496,259.1193,2052.0
2020-09-22 10:00:00,290.34,291.18,290.2,291.18,3750.0,259.2622,260.0123,259.1372,260.0123,3750.0
2020-09-22 10:05:00,291.05,291.28,290.9,291.28,2530.0,259.8962,260.1016,259.7622,260.1016,2530.0
2020-09-22 10:10:00,291.05,291.09,290.83,291.0,1150.0,259.8962,259.9319,259.6997,259.8515,1150.0
2020-09-22 10:15:00,290.96,291.76,290.96,291.59,2319.0,259.8158,260.5302,259.8158,260.3784,2319.0
2020-09-22 10:20:00,291.71,291.71,291.18,291.18,5440.0,260.4855,260.4855,260.0123,260.0123,5440.0
2020-09-22 10:25:00,291.27,291.39,290.87,291.39,4503.0,260.0926,260.1998,259.7354,260.1998,4503.0
2020-09-22 10:30:00,291.49,291.81,291.39,291.66,2768.0,260.2891,260.5748,260.1998,260.4409,2768.0
2020-09-22 10:35:00,291.55,292.04,291.55,291.7,3261.0,260.3427,260.7802,260.3427,260.4766,3261.0
2020-09-22 10:40:00,291.85,292.05,291.71,291.95,2803.0,260.6105,260.7891,260.4855,260.6998,2803.0
2020-09-22 10:45:00,291.71,291.74,291.54,291.61,2020.0,260.4855,260.5123,260.3337,260.3962,2020.0
2020-09-22 10:50:00,291.46,291.77,291.44,291.71,2687.0,260.2623,260.5391,260.2444,260.4855,2687.0
2020-09-22 10:55:00,291.52,291.52,290.74,290.74,27346.0,260.3159,260.3159,259.6194,259.6194,27346.0
2020-09-22 11:00:00,290.49,290.51,290.19,290.31,1300.0,259.3961,259.414,259.1282,259.2354,1300.0
2020-09-22 11:05:00,290.66,290.66,290.11,290.41,2005.0,259.5479,259.5479,259.0568,259.3247,2005.0
2020-09-22 11:10:00,290.22,290.56,290.22,290.56,1374.0,259.155,259.4586,259.155,259.4586,1374.0
2020-09-22 11:15:00,290.76,291.64,290.63,291.59,4110.0,259.6372,260.423,259.5211,260.3784,4110.0
2020-09-22 11:20:00,291.59,291.59,291.34,291.34,1201.0,260.3784,260.3784,260.1551,260.1551,1201.0
2020-09-22 11:25:00,291.47,291.47,290.84,290.84,1425.0,260.2712,260.2712,259.7087,259.7087,1425.0
2020-09-22 11:30:00,290.93,290.97,290.56,290.56,2058.0,259.789,259.8247,259.4586,259.4586,2058.0
2020-09-22 11:35:00,290.25,291.27,290.24,291.15,1529.0,259.1818,260.0926,259.1729,259.9855,1529.0
2020-09-22 11:40:00,291.2,291.66,290.73,290.9,2827.0,260.0301,260.4409,259.6104,259.7622,2827.0
2020-09-22 11:45:00,290.75,291.13,290.65,291.13,10497.0,259.6283,259.9676,259.539,259.9676,10497.0
2020-09-22 11:50:00,291.19,291.19,290.95,291.04,1582.0,260.0212,260.0212,259.8069,259.8873,1582.0
2020-09-22 11:55:00,291.11,291.49,291.11,291.45,2484.0,259.9498,260.2891,259.9498,260.2534,2484.0
2020-09-22 12:00:00,291.45,291.6,291.27,291.46,2800.0,260.2534,260.3873,260.0926,260.2623,2800.0
2020-09-22 12:05:00,291.54,291.54,291.02,291.15,6772.0,260.3337,260.3337,259.8694,259.9855,6772.0
2020-09-22 12:10:00,291.11,291.12,290.89,290.89,4019.0,259.9498,259.9587,259.7533,259.7533,4019.0
2020-09-22 12:15:00,290.94,290.94,290.7,290.7,4052.0,259.798,259.798,259.5836,259.5836,4052.0
2020-09-22 12:20:00,290.64,290.8,290.5,290.66,2505.0,259.5301,259.6729,259.4051,259.5479,2505.0
2020-09-22 12:25:00,290.62,290.63,290.29,290.29,3179.0,259.5122,259.5211,259.2175,259.2175,3179.0
2020-09-22 12:30:00,290.38,290.52,290.13,290.21,3396.0,259.2979,259.4229,259.0747,259.1461,3396.0
2020-09-22 12:35:00,290.16,290.52,290.15,290.32,1818.0,259.1014,259.4229,259.0925,259.2443,1818.0
2020-09-22 12:40:00,290.34,290.62,290.34,290.46,2790.0,259.2622,259.5122,259.2622,259.3693,2790.0
2020-09-22 12:45:00,290.61,290.64,290.22,290.26,3753.0,259.5033,259.5301,259.155,259.1907,3753.0
2020-09-22 12:50:00,290.31,290.47,289.88,289.88,3581.0,259.2354,259.3783,258.8514,258.8514,3581.0
2020-09-22 12:55:00,289.84,289.84,289.44,289.8,6692.0,258.8157,258.8157,258.4585,258.78,6692.0
2020-09-22 13:00:00,289.81,289.88,289.49,289.49,2701.0,258.7889,258.8514,258.5032,258.5032,2701.0
2020-09-22 13:05:00,289.52,289.71,289.48,289.69,2301.0,258.53,258.6996,258.4942,258.6818,2301.0
2020-09-22 13:10:00,289.77,290.37,289.77,290.3,3712.0,258.7532,259.289,258.7532,259.2265,3712.0
2020-09-22 13:15:00,290.34,290.41,290.25,290.25,1100.0,259.2622,259.3247,259.1818,259.1818,1100.0
2020-09-22 13:20:00,290.31,290.5,290.23,290.23,2867.0,259.2354,259.4051,259.164,259.164,2867.0
2020-09-22 13:25:00,290.16,290.42,290.03,290.32,3061.0,259.1014,259.3336,258.9854,259.2443,3061.0
2020-09-22 13:30:00,290.23,290.61,290.23,290.61,2734.0,259.164,259.5033,259.164,259.5033,2734.0
2020-09-22 13:35:00,290.76,290.76,290.56,290.64,4607.0,259.6372,259.6372,259.4586,259.5301,4607.0
2020-09-22 13:40:00,290.61,290.88,290.61,290.83,2989.0,259.5033,259.7444,259.5033,259.6997,2989.0
2020-09-22 13:45:00,290.9,291.21,290.89,291.12,2793.0,259.7622,260.0391,259.7533,259.9587,2793.0
2020-09-22 13:50:00,291.16,291.38,291.15,291.33,2695.0,259.9944,260.1909,259.9855,260.1462,2695.0
2020-09-22 13:55:00,291.38,291.57,291.19,291.56,4004.0,260.1909,260.3605,260.0212,260.3516,4004.0
2020-09-22 14:00:00,291.5,291.95,291.5,291.81,3351.0,260.298,260.6998,260.298,260.5748,3351.0
2020-09-22 14:05:00,291.76,291.89,291.5,291.5,1100.0,260.5302,260.6463,260.298,260.298,1100.0
2020-09-22 14:10:00,291.53,291.81,291.41,291.76,7276.0,260.3248,260.5748,260.2176,260.5302,7276.0
2020-09-22 14:15:00,291.82,292.06,291.74,292.06,8103.0,260.5838,260.7981,260.5123,260.7981,8103.0
2020-09-22 14:20:00,291.94,292.02,291.63,291.63,6408.0,260.6909,260.7624,260.4141,260.4141,6408.0
2020-09-22 14:25:00,291.66,291.93,291.66,291.93,1085.0,260.4409,260.682,260.4409,260.682,1085.0
2020-09-22 14:30:00,292.0,292.53,292.0,292.09,3936.0,260.7445,261.2178,260.7445,260.8249,3936.0
2020-09-22 14:35:00,292.02,292.23,292.0,292.15,2589.0,260.7624,260.9499,260.7445,260.8784,2589.0
2020-09-22 14:40:00,292.23,292.53,292.23,292.42,2500.0,260.9499,261.2178,260.9499,261.1195,2500.0
2020-09-22 14:45:00,292.54,292.75,292.53,292.61,3017.0,261.2267,261.4142,261.2178,261.2892,3017.0
2020-09-22 14:50:00,292.63,292.63,292.36,292.45,9407.0,261.3071,261.3071,261.066,261.1463,9407.0
2020-09-22 14:55:00,292.38,292.48,292.1,292.1,3000.0,261.0838,261.1731,260.8338,260.8338,3000.0
2020-09-22 15:00:00,292.11,292.16,291.9,292.13,2993.0,260.8427,260.8874,260.6552,260.8606,2993.0
2020-09-22 15:05:00,292.22,292.58,292.22,292.41,2080.0,260.9409,261.2624,260.9409,261.1106,2080.0
2020-09-22 15:10:00,292.41,292.48,292.16,292.16,2100.0,261.1106,261.1731,260.8874,260.8874,2100.0
2020-09-22 15:15:00,292.15,292.41,292.15,292.31,2539.0,260.8784,261.1106,260.8784,261.0213,2539.0
2020-09-22 15:20:00,292.31,292.63,292.26,292.62,2919.0,261.0213,261.3071,260.9767,261.2981,2919.0
2020-09-22 15:25:00,292.63,293.62,292.63,293.25,8359.0,261.3071,262.1911,261.3071,261.8607,8359.0
2020-09-22 15:30:00,293.3,293.3,292.44,292.49,4284.0,261.9053,261.9053,261.1374,261.182,4284.0
2020-09-22 15:35:00,292.55,292.98,292.41,292.98,3492.0,261.2356,261.6196,261.1106,261.6196,3492.0
2020-09-22 15:40:00,292.99,293.16,292.93,292.98,4926.0,261.6285,261.7803,261.5749,261.6196,4926.0
2020-09-22 15:45:00,293.07,293.74,293.05,293.74,6684.0,261.7,262.2982,261.6821,262.2982,6684.0
2020-09-22 15:50:00,293.54,293.55,292.77,293.02,9824.0,262.1197,262.1286,261.4321,261.6553,9824.0
2020-09-22 15:55:00,292.99,293.5,292.85,293.46,34777.0,261.6285,262.0839,261.5035,262.0482,34777.0
2020-09-23 09:30:00,292.82,293.54,292.53,292.53,12844.0,261.4767,262.1197,261.2178,261.2178,12844.0
2020-09-23 09:35:00,292.69,292.93,291.86,292.42,3580.0,261.3606,261.5749,260.6195,261.1195,3580.0
2020-09-23 09:40:00,292.3,292.3,289.59,290.41,37583.0,261.0124,261.0124,258.5925,259.3247,37583.0
2020-09-23 09:45:00,290.54,291.24,290.32,291.12,4411.0,259.4408,260.0658,259.2443,259.9587,4411.0
2020-09-23 09:50:00,291.05,291.23,290.82,291.12,3547.0,259.8962,260.0569,259.6908,259.9587,3547.0
2020-09-23 09:55:00,290.86,291.05,289.71,289.92,6035.0,259.7265,259.8962,258.6996,258.8871,6035.0
2020-09-23 10:00:00,290.32,290.56,290.06,290.41,2913.0,259.2443,259.4586,259.0121,259.3247,2913.0
2020-09-23 10:05:00,290.41,290.49,290.07,290.13,5469.0,259.3247,259.3961,259.0211,259.0747,5469.0
2020-09-23 10:10:00,290.1,290.85,290.01,290.68,4835.0,259.0479,259.7176,258.9675,259.5658,4835.0
2020-09-23 10:15:00,290.79,290.79,290.11,290.54,2498.0,259.664,259.664,259.0568,259.4408,2498.0
2020-09-23 10:20:00,290.75,290.75,290.09,290.32,3400.0,259.6283,259.6283,259.0389,259.2443,3400.0
2020-09-23 10:25:00,290.26,290.95,290.26,290.81,3461.0,259.1907,259.8069,259.1907,259.6819,3461.0
2020-09-23 10:30:00,290.78,290.78,290.42,290.67,3332.0,259.6551,259.6551,259.3336,259.5569,3332.0
2020-09-23 10:35:00,290.0,290.0,289.52,289.84,2420.0,258.9586,258.9586,258.53,258.8157,2420.0
2020-09-23 10:40:00,289.7,290.15,289.7,290.15,4125.0,258.6907,259.0925,258.6907,259.0925,4125.0
2020-09-23 10:45:00,290.05,290.37,289.85,290.37,2572.0,259.0032,259.289,258.8246,259.289,2572.0
2020-09-23 10:50:00,290.43,290.53,290.1,290.31,5593.0,259.3425,259.4318,259.0479,259.2354,5593.0
2020-09-23 10:55:00,290.57,290.68,290.27,290.68,7671.0,259.4676,259.5658,259.1997,259.5658,7671.0
2020-09-23 11:00:00,290.51,290.71,290.28,290.63,4580.0,259.414,259.5926,259.2086,259.5211,4580.0
2020-09-23 11:05:00,290.63,291.17,290.63,290.81,1439.0,259.5211,260.0033,259.5211,259.6819,1439.0
2020-09-23 11:10:00,291.13,291.13,290.84,290.87,2355.0,259.9676,259.9676,259.7087,259.7354,2355.0
2020-09-23 11:15:00,291.23,291.28,290.76,290.88,1803.0,260.0569,260.1016,259.6372,259.7444,1803.0
2020-09-23 11:20:00,290.93,290.93,290.57,290.57,4100.0,259.789,259.789,259.4676,259.4676,4100.0
2020-09-23 11:25:00,290.68,290.74,289.95,290.23,4759.0,259.5658,259.6194,258.9139,259.164,4759.0
2020-09-23 11:30:00,290.34,290.34,289.67,289.78,1891.0,259.2622,259.2622,258.6639,258.7621,1891.0
2020-09-23 11:35:00,289.8,289.88,289.67,289.86,5040.0,258.78,258.8514,258.6639,258.8336,5040.0
2020-09-23 11:40:00,289.86,289.86,289.49,289.51,2509.0,258.8336,258.8336,258.5032,258.521,2509.0
2020-09-23 11:45:00,289.24,289.26,288.81,288.81,2072.0,258.2799,258.2978,257.8959,257.8959,2072.0
2020-09-23 11:50:00,288.8,288.8,288.24,288.36,1700.0,257.887,257.887,257.387,257.4941,1700.0
2020-09-23 11:55:00,288.35,288.74,288.33,288.42,5153.0,257.4852,257.8334,257.4673,257.5477,5153.0
2020-09-23 12:00:00,288.28,288.63,287.92,288.45,6523.0,257.4227,257.7352,257.1012,257.5745,6523.0
2020-09-23 12:05:00,288.36,288.48,288.11,288.11,2113.0,257.4941,257.6013,257.2709,257.2709,2113.0
2020-09-23 12:10:00,288.18,288.68,288.18,288.5,5922.0,257.3334,257.7799,257.3334,257.6191,5922.0
2020-09-23 12:15:00,288.42,288.77,288.31,288.49,3990.0,257.5477,257.8602,257.4495,257.6102,3990.0
2020-09-23 12:20:00,288.48,288.53,287.94,288.23,4122.0,257.6013,257.6459,257.1191,257.378,4122.0
2020-09-23 12:25:00,288.26,288.75,288.26,288.75,3188.0,257.4048,257.8424,257.4048,257.8424,3188.0
2020-09-23 12:30:00,288.68,288.73,288.36,288.55,3045.0,257.7799,257.8245,257.4941,257.6638,3045.0
2020-09-23 12:35:00,288.57,288.86,288.4,288.81,3800.0,257.6816,257.9406,257.5298,257.8959,3800.0
2020-09-23 12:40:00,288.75,288.98,288.29,288.49,2889.0,257.8424,258.0478,257.4316,257.6102,2889.0
2020-09-23 12:45:00,288.38,288.59,288.29,288.54,4815.0,257.512,257.6995,257.4316,257.6548,4815.0
2020-09-23 12:50:00,288.49,288.95,288.42,288.95,19582.0,257.6102,258.021,257.5477,258.021,19582.0
2020-09-23 12:55:00,288.97,289.25,288.97,289.14,2502.0,258.0388,258.2889,258.0388,258.1906,2502.0
2020-09-23 13:00:00,288.95,289.26,288.95,289.1,2100.0,258.021,258.2978,258.021,258.1549,2100.0
2020-09-23 13:05:00,289.0,289.49,288.99,289.26,1400.0,258.0656,258.5032,258.0567,258.2978,1400.0
2020-09-23 13:10:00,289.3,289.41,289.12,289.26,1408.0,258.3335,258.4317,258.1728,258.2978,1408.0
2020-09-23 13:15:00,289.11,289.64,289.11,289.64,1300.0,258.1638,258.6371,258.1638,258.6371,1300.0
2020-09-23 13:20:00,289.61,289.69,289.6,289.69,700.0,258.6103,258.6818,258.6014,258.6818,700.0
2020-09-23 13:25:00,289.5,289.86,289.46,289.72,5071.0,258.5121,258.8336,258.4764,258.7085,5071.0
2020-09-23 13:30:00,289.77,290.0,289.59,289.99,3003.0,258.7532,258.9586,258.5925,258.9496,3003.0
2020-09-23 13:35:00,289.94,289.99,289.73,289.75,1472.0,258.905,258.9496,258.7175,258.7353,1472.0
2020-09-23 13:40:00,289.73,290.49,289.57,290.12,12676.0,258.7175,259.3961,258.5746,259.0657,12676.0
2020-09-23 13:45:00,289.73,289.94,289.59,289.77,1868.0,258.7175,258.905,258.5925,258.7532,1868.0
2020-09-23 13:50:00,289.73,289.75,289.01,289.19,1202.0,258.7175,258.7353,258.0745,258.2353,1202.0
2020-09-23 13:55:00,289.41,289.41,289.13,289.29,936.0,258.4317,258.4317,258.1817,258.3246,936.0
2020-09-23 14:00:00,289.03,289.03,288.55,288.84,1708.0,258.0924,258.0924,257.6638,257.9227,1708.0
2020-09-23 14:05:00,288.92,289.06,288.52,288.53,2313.0,257.9942,258.1192,257.637,257.6459,2313.0
2020-09-23 14:10:00,288.66,288.8,288.4,288.68,6767.0,257.762,257.887,257.5298,257.7799,6767.0
2020-09-23 14:15:00,288.65,288.65,287.09,287.09,3725.0,257.7531,257.7531,256.3601,256.3601,3725.0
2020-09-23 14:20:00,287.03,287.61,286.96,287.19,19633.0,256.3065,256.8244,256.244,256.4494,19633.0
2020-09-23 14:25:00,286.98,287.36,286.74,287.18,4549.0,256.2618,256.6012,256.0475,256.4404,4549.0
2020-09-23 14:30:00,287.14,287.37,286.96,287.1,1464.0,256.4047,256.6101,256.244,256.369,1464.0
2020-09-23 14:35:00,287.3,287.36,286.98,287.36,1278.0,256.5476,256.6012,256.2618,256.6012,1278.0
2020-09-23 14:40:00,286.93,287.26,286.33,286.85,11663.0,256.2172,256.5119,255.6814,256.1457,11663.0
2020-09-23 14:45:00,286.75,286.75,286.36,286.58,1512.0,256.0564,256.0564,255.7082,255.9046,1512.0
2020-09-23 14:50:00,286.64,287.09,286.56,286.56,3801.0,255.9582,256.3601,255.8868,255.8868,3801.0
2020-09-23 14:55:00,286.32,286.51,286.03,286.04,3700.0,255.6725,255.8421,255.4135,255.4224,3700.0
2020-09-23 15:00:00,286.21,286.37,285.62,285.69,5620.0,255.5743,255.7171,255.0474,255.1099,5620.0
2020-09-23 15:05:00,285.69,285.99,285.42,285.7,5658.0,255.1099,255.3778,254.8688,255.1188,5658.0
2020-09-23 15:10:00,285.82,286.34,285.82,286.26,7524.0,255.226,255.6903,255.226,255.6189,7524.0
2020-09-23 15:15:00,286.13,286.15,285.28,285.61,4769.0,255.5028,255.5207,254.7438,255.0385,4769.0
2020-09-23 15:20:00,285.49,285.72,285.23,285.31,6450.0,254.9313,255.1367,254.6991,254.7706,6450.0
2020-09-23 15:25:00,285.38,285.6,284.93,285.44,8122.0,254.8331,255.0295,254.4313,254.8867,8122.0
2020-09-23 15:30:00,285.46,286.1,285.43,285.9,41317.0,254.9045,255.476,254.8777,255.2974,41317.0
2020-09-23 15:35:00,286.03,286.16,285.75,285.93,14104.0,255.4135,255.5296,255.1635,255.3242,14104.0
2020-09-23 15:40:00,285.85,286.18,285.56,285.88,14686.0,255.2528,255.5475,254.9938,255.2796,14686.0
2020-09-23 15:45:00,285.82,285.91,284.59,285.7,31771.0,255.226,255.3064,254.1277,255.1188,31771.0
2020-09-23 15:50:00,285.54,285.54,285.07,285.29,21621.0,254.976,254.976,254.5563,254.7527,21621.0
2020-09-23 15:55:00,285.25,285.79,285.11,285.46,39049.0,254.717,255.1992,254.592,254.9045,39049.0
2020-09-24 09:30:00,285.51,286.35,285.09,285.37,14799.0,254.9492,255.6993,254.5741,254.8242,14799.0
2020-09-24 09:35:00,285.06,285.5,284.52,284.52,1520.0,254.5473,254.9402,254.0651,254.0651,1520.0
2020-09-24 09:40:00,284.53,284.7,284.31,284.62,1000.0,254.0741,254.2259,253.8776,254.1544,1000.0
2020-09-24 09:45:00,284.23,285.75,284.23,285.7,3731.0,253.8062,255.1635,253.8062,255.1188,3731.0
2020-09-24 09:50:00,286.4,286.64,286.07,286.64,2863.0,255.7439,255.9582,255.4492,255.9582,2863.0
2020-09-24 09:55:00,286.84,287.12,286.49,286.49,6622.0,256.1368,256.3868,255.8243,255.8243,6622.0
2020-09-24 10:00:00,286.65,288.29,286.64,287.5,4090.0,255.9672,257.4316,255.9582,256.7262,4090.0
2020-09-24 10:05:00,287.44,288.81,287.44,288.56,3644.0,256.6726,257.8959,256.6726,257.6727,3644.0
2020-09-24 10:10:00,288.61,289.01,288.4,288.52,3327.0,257.7174,258.0745,257.5298,257.637,3327.0
2020-09-24 10:15:00,288.95,289.35,288.45,288.45,2307.0,258.021,258.3781,257.5745,257.5745,2307.0
2020-09-24 10:20:00,288.16,288.27,287.51,287.51,8191.0,257.3155,257.4137,256.7351,256.7351,8191.0
2020-09-24 10:25:00,287.7,287.98,287.48,287.95,2509.0,256.9048,257.1548,256.7083,257.128,2509.0
2020-09-24 10:30:00,287.38,287.38,286.54,286.75,3100.0,256.619,256.619,255.8689,256.0564,3100.0
2020-09-24 10:35:00,287.07,287.37,286.86,287.06,2426.0,256.3422,256.6101,256.1547,256.3333,2426.0
2020-09-24 10:40:00,286.97,287.4,286.87,287.0,2689.0,256.2529,256.6369,256.1636,256.2797,2689.0
2020-09-24 10:45:00,287.3,287.75,287.2,287.4,2642.0,256.5476,256.9494,256.4583,256.6369,2642.0
2020-09-24 10:50:00,287.54,287.9,287.1,287.65,1592.0,256.7619,257.0834,256.369,256.8601,1592.0
2020-09-24 10:55:00,287.61,288.55,287.33,288.36,5021.0,256.8244,257.6638,256.5744,257.4941,5021.0
2020-09-24 11:00:00,288.04,288.18,287.38,287.55,2210.0,257.2084,257.3334,256.619,256.7708,2210.0
2020-09-24 11:05:00,287.62,287.82,287.22,287.25,3189.0,256.8333,257.0119,256.4761,256.5029,3189.0
2020-09-24 11:10:00,287.62,288.25,287.57,288.15,2744.0,256.8333,257.3959,256.7887,257.3066,2744.0
2020-09-24 11:15:00,288.18,288.18,287.26,287.5,1699.0,257.3334,257.3334,256.5119,256.7262,1699.0
2020-09-24 11:20:00,287.43,288.62,287.43,288.4,2803.0,256.6637,257.7263,256.6637,257.5298,2803.0
2020-09-24 11:25:00,288.47,288.92,288.46,288.46,2434.0,257.5923,257.9942,257.5834,257.5834,2434.0
2020-09-24 11:30:00,288.51,289.12,288.32,288.84,3431.0,257.6281,258.1728,257.4584,257.9227,3431.0
2020-09-24 11:35:00,289.05,290.0,289.0,289.14,15956.0,258.1103,258.9586,258.0656,258.1906,15956.0
2020-09-24 11:40:00,289.2,289.29,289.07,289.07,2155.0,258.2442,258.3246,258.1281,258.1281,2155.0
2020-09-24 11:45:00,289.29,289.31,288.91,289.05,2410.0,258.3246,258.3424,257.9852,258.1103,2410.0
2020-09-24 11:50:00,289.2,289.38,289.04,289.12,2995.0,258.2442,258.4049,258.1013,258.1728,2995.0
2020-09-24 11:55:00,289.36,290.3,289.34,290.02,2990.0,258.3871,259.2265,258.3692,258.9764,2990.0
2020-09-24 12:00:00,290.08,290.33,290.05,290.26,2347.0,259.03,259.2532,259.0032,259.1907,2347.0
2020-09-24 12:05:00,290.27,290.48,290.16,290.48,2833.0,259.1997,259.3872,259.1014,259.3872,2833.0
2020-09-24 12:10:00,290.46,290.46,290.06,290.06,2281.0,259.3693,259.3693,259.0121,259.0121,2281.0
2020-09-24 12:15:00,289.9,290.33,289.75,289.79,3230.0,258.8693,259.2532,258.7353,258.771,3230.0
2020-09-24 12:20:00,290.01,290.12,289.82,289.82,1400.0,258.9675,259.0657,258.7978,258.7978,1400.0
2020-09-24 12:25:00,289.92,290.34,289.75,289.75,4305.0,258.8871,259.2622,258.7353,258.7353,4305.0
2020-09-24 12:30:00,289.87,289.87,289.26,289.26,4086.0,258.8425,258.8425,258.2978,258.2978,4086.0
2020-09-24 12:35:00,289.39,289.75,289.37,289.48,10388.0,258.4139,258.7353,258.396,258.4942,10388.0
2020-09-24 12:40:00,289.47,290.05,289.47,290.05,5111.0,258.4853,259.0032,258.4853,259.0032,5111.0
2020-09-24 12:45:00,289.99,290.08,289.91,290.08,2701.0,258.9496,259.03,258.8782,259.03,2701.0
2020-09-24 12:50:00,290.14,290.14,289.84,290.0,3050.0,259.0836,259.0836,258.8157,258.9586,3050.0
2020-09-24 12:55:00,290.07,290.78,289.98,290.63,2600.0,259.0211,259.6551,258.9407,259.5211,2600.0
2020-09-24 13:00:00,290.81,290.81,290.62,290.79,1700.0,259.6819,259.6819,259.5122,259.664,1700.0
2020-09-24 13:05:00,290.76,291.03,290.73,291.01,3756.0,259.6372,259.8783,259.6104,259.8605,3756.0
2020-09-24 13:10:00,290.93,291.59,290.86,291.0,8700.0,259.789,260.3784,259.7265,259.8515,8700.0
2020-09-24 13:15:00,291.01,291.62,291.0,291.15,6529.0,259.8605,260.4052,259.8515,259.9855,6529.0
2020-09-24 13:20:00,291.26,291.73,291.26,291.43,1883.0,260.0837,260.5034,260.0837,260.2355,1883.0
2020-09-24 13:25:00,291.58,291.74,291.42,291.5,1800.0,260.3694,260.5123,260.2266,260.298,1800.0
2020-09-24 13:30:00,291.6,291.86,291.5,291.69,2924.0,260.3873,260.6195,260.298,260.4677,2924.0
2020-09-24 13:35:00,291.62,291.74,291.26,291.72,3060.0,260.4052,260.5123,260.0837,260.4945,3060.0
2020-09-24 13:40:00,291.66,291.72,290.88,291.01,6709.0,260.4409,260.4945,259.7444,259.8605,6709.0
2020-09-24 13:45:00,291.19,291.4,291.01,291.01,2100.0,260.0212,260.2087,259.8605,259.8605,2100.0
2020-09-24 13:50:00,290.88,291.11,290.8,291.11,1154.0,259.7444,259.9498,259.6729,259.9498,1154.0
2020-09-24 13:55:00,291.05,291.12,290.54,290.54,2832.0,259.8962,259.9587,259.4408,259.4408,2832.0
2020-09-24 14:00:00,290.7,290.7,290.2,290.25,2428.0,259.5836,259.5836,259.1372,259.1818,2428.0
2020-09-24 14:05:00,290.39,290.63,290.26,290.47,2962.0,259.3068,259.5211,259.1907,259.3783,2962.0
2020-09-24 14:10:00,290.44,290.44,289.93,290.08,2222.0,259.3515,259.3515,258.8961,259.03,2222.0
2020-09-24 14:15:00,290.19,290.44,289.44,289.73,3637.0,259.1282,259.3515,258.4585,258.7175,3637.0
2020-09-24 14:20:00,289.64,289.72,289.44,289.72,3500.0,258.6371,258.7085,258.4585,258.7085,3500.0
2020-09-24 14:25:00,289.72,290.07,289.63,289.84,6615.0,258.7085,259.0211,258.6282,258.8157,6615.0
2020-09-24 14:30:00,289.87,290.42,289.84,290.09,2655.0,258.8425,259.3336,258.8157,259.0389,2655.0
2020-09-24 14:35:00,290.22,290.25,289.73,290.07,3888.0,259.155,259.1818,258.7175,259.0211,3888.0
2020-09-24 14:40:00,289.95,290.5,289.8,290.26,3764.0,258.9139,259.4051,258.78,259.1907,3764.0
2020-09-24 14:45:00,290.31,290.41,289.31,289.6,5127.0,259.2354,259.3247,258.3424,258.6014,5127.0
2020-09-24 14:50:00,289.51,289.75,289.25,289.47,5599.0,258.521,258.7353,258.2889,258.4853,5599.0
2020-09-24 14:55:00,289.3,289.44,288.69,288.69,5259.0,258.3335,258.4585,257.7888,257.7888,5259.0
2020-09-24 15:00:00,288.8,289.19,288.76,288.76,4803.0,257.887,258.2353,257.8513,257.8513,4803.0
2020-09-24 15:05:00,288.78,288.99,288.2,288.36,6770.0,257.8692,258.0567,257.3512,257.4941,6770.0
2020-09-24 15:10:00,288.29,289.11,288.25,289.1,4407.0,257.4316,258.1638,257.3959,258.1549,4407.0
2020-09-24 15:15:00,289.03,289.08,288.59,288.59,6208.0,258.0924,258.137,257.6995,257.6995,6208.0
2020-09-24 15:20:00,288.42,288.44,287.37,287.88,5380.0,257.5477,257.5656,256.6101,257.0655,5380.0
2020-09-24 15:25:00,287.84,288.25,287.61,287.69,7106.0,257.0298,257.3959,256.8244,256.8958,7106.0
2020-09-24 15:30:00,287.76,288.01,287.49,288.01,6071.0,256.9583,257.1816,256.7172,257.1816,6071.0
2020-09-24 15:35:00,288.03,288.53,287.76,288.53,5209.0,257.1994,257.6459,256.9583,257.6459,5209.0
2020-09-24 15:40:00,288.51,288.81,288.42,288.57,6872.0,257.6281,257.8959,257.5477,257.6816,6872.0
2020-09-24 15:45:00,288.55,289.3,288.54,288.54,9507.0,257.6638,258.3335,257.6548,257.6548,9507.0
2020-09-24 15:50:00,288.69,289.21,288.42,289.21,12436.0,257.7888,258.2531,257.5477,258.2531,12436.0
2020-09-24 15:55:00,289.09,290.03,288.94,290.02,83384.0,258.146,258.9854,258.012,258.9764,83384.0
2020-09-25 09:30:00,286.25,286.66,285.54,285.92,14431.0,255.61,255.9761,254.976,255.3153,14431.0
2020-09-25 09:35:00,286.04,286.32,285.2,285.91,4302.0,255.4224,255.6725,254.6724,255.3064,4302.0
2020-09-25 09:40:00,286.05,287.66,286.05,287.03,2728.0,255.4314,256.869,255.4314,256.3065,2728.0
2020-09-25 09:45:00,287.0,287.64,286.05,286.06,2921.0,256.2797,256.8512,255.4314,255.4403,2921.0
2020-09-25 09:50:00,285.9,286.42,285.42,286.05,4042.0,255.2974,255.7618,254.8688,255.4314,4042.0
2020-09-25 09:55:00,286.14,286.76,285.62,286.51,3553.0,255.5117,256.0654,255.0474,255.8421,3553.0
2020-09-25 10:00:00,286.53,286.72,286.22,286.53,3063.0,255.86,256.0297,255.5832,255.86,3063.0
2020-09-25 10:05:00,286.46,286.58,286.05,286.28,3195.0,255.7975,255.9046,255.4314,255.6368,3195.0
2020-09-25 10:10:00,285.93,285.93,285.0,285.3,4272.0,255.3242,255.3242,254.4938,254.7617,4272.0
2020-09-25 10:15:00,285.27,286.18,285.27,286.18,4867.0,254.7349,255.5475,254.7349,255.5475,4867.0
2020-09-25 10:20:00,286.97,287.5,286.97,287.26,6791.0,256.2529,256.7262,256.2529,256.5119,6791.0
2020-09-25 10:25:00,287.32,287.5,286.99,287.14,5756.0,256.5654,256.7262,256.2708,256.4047,5756.0
2020-09-25 10:30:00,287.27,287.28,286.82,286.82,2546.0,256.5208,256.5297,256.119,256.119,2546.0
2020-09-25 10:35:00,286.82,287.58,286.63,287.49,9378.0,256.119,256.7976,255.9493,256.7172,9378.0
2020-09-25 10:40:00,287.7,287.8,287.15,287.76,3507.0,256.9048,256.9941,256.4136,256.9583,3507.0
2020-09-25 10:45:00,287.79,288.14,287.7,287.7,2718.0,256.9851,257.2977,256.9048,256.9048,2718.0
2020-09-25 10:50:00,287.83,288.53,287.71,288.53,2828.0,257.0208,257.6459,256.9137,257.6459,2828.0
2020-09-25 10:55:00,288.33,288.64,288.11,288.61,8450.0,257.4673,257.7441,257.2709,257.7174,8450.0
2020-09-25 11:00:00,288.67,288.86,288.26,288.29,5600.0,257.7709,257.9406,257.4048,257.4316,5600.0
2020-09-25 11:05:00,288.3,288.77,288.3,288.5,3232.0,257.4405,257.8602,257.4405,257.6191,3232.0
2020-09-25 11:10:00,288.43,289.19,288.43,289.06,1500.0,257.5566,258.2353,257.5566,258.1192,1500.0
2020-09-25 11:15:00,289.25,289.59,289.22,289.53,1208.0,258.2889,258.5925,258.2621,258.5389,1208.0
2020-09-25 11:20:00,289.13,289.52,289.13,289.4,2003.0,258.1817,258.53,258.1817,258.4228,2003.0
2020-09-25 11:25:00,289.37,289.55,289.14,289.35,1849.0,258.396,258.5567,258.1906,258.3781,1849.0
2020-09-25 11:30:00,289.3,289.4,288.94,289.13,1700.0,258.3335,258.4228,258.012,258.1817,1700.0
2020-09-25 11:35:00,289.29,289.35,288.94,289.11,2311.0,258.3246,258.3781,258.012,258.1638,2311.0
2020-09-25 11:40:00,289.23,289.23,288.45,288.45,2787.0,258.271,258.271,257.5745,257.5745,2787.0
2020-09-25 11:45:00,288.42,288.44,288.2,288.3,1142.0,257.5477,257.5656,257.3512,257.4405,1142.0
2020-09-25 11:50:00,288.27,288.67,288.26,288.59,2032.0,257.4137,257.7709,257.4048,257.6995,2032.0
2020-09-25 11:55:00,288.7,288.89,288.47,288.47,2253.0,257.7977,257.9674,257.5923,257.5923,2253.0
2020-09-25 12:00:00,288.32,288.89,288.32,288.76,726.0,257.4584,257.9674,257.4584,257.8513,726.0
2020-09-25 12:05:00,288.87,289.33,288.86,289.25,5198.0,257.9495,258.3603,257.9406,258.2889,5198.0
2020-09-25 12:10:00,289.28,289.43,289.28,289.35,5573.0,258.3156,258.4496,258.3156,258.3781,5573.0
2020-09-25 12:15:00,289.45,289.45,288.89,288.89,4527.0,258.4674,258.4674,257.9674,257.9674,4527.0
2020-09-25 12:20:00,288.97,288.97,288.46,288.58,4317.0,258.0388,258.0388,257.5834,257.6906,4317.0
2020-09-25 12:25:00,288.66,288.69,288.3,288.66,7037.0,257.762,257.7888,257.4405,257.762,7037.0
2020-09-25 12:30:00,288.82,289.05,288.62,289.05,1000.0,257.9049,258.1103,257.7263,258.1103,1000.0
2020-09-25 12:35:00,288.99,289.21,288.95,289.21,1254.0,258.0567,258.2531,258.021,258.2531,1254.0
2020-09-25 12:40:00,289.22,289.38,289.09,289.38,2843.0,258.2621,258.4049,258.146,258.4049,2843.0
2020-09-25 12:45:00,289.43,289.7,289.32,289.59,3806.0,258.4496,258.6907,258.3514,258.5925,3806.0
2020-09-25 12:50:00,289.55,289.84,289.53,289.73,3282.0,258.5567,258.8157,258.5389,258.7175,3282.0
2020-09-25 12:55:00,289.73,289.73,289.44,289.58,1849.0,258.7175,258.7175,258.4585,258.5835,1849.0
2020-09-25 13:00:00,289.59,289.95,289.33,289.87,2600.0,258.5925,258.9139,258.3603,258.8425,2600.0
2020-09-25 13:05:00,289.9,290.15,289.86,289.97,2785.0,258.8693,259.0925,258.8336,258.9318,2785.0
2020-09-25 13:10:00,289.91,290.07,289.85,290.0,2900.0,258.8782,259.0211,258.8246,258.9586,2900.0
2020-09-25 13:15:00,289.93,290.25,289.83,289.84,4636.0,258.8961,259.1818,258.8068,258.8157,4636.0
2020-09-25 13:20:00,289.89,290.15,289.89,289.96,1267.0,258.8603,259.0925,258.8603,258.9229,1267.0
2020-09-25 13:25:00,289.87,290.15,289.87,290.15,6900.0,258.8425,259.0925,258.8425,259.0925,6900.0
2020-09-25 13:30:00,290.17,290.43,290.17,290.33,2244.0,259.1104,259.3425,259.1104,259.2532,2244.0
2020-09-25 13:35:00,290.33,290.35,290.16,290.16,1350.0,259.2532,259.2711,259.1014,259.1014,1350.0
2020-09-25 13:40:00,290.16,290.76,290.16,290.76,3592.0,259.1014,259.6372,259.1014,259.6372,3592.0
2020-09-25 13:45:00,290.7,291.09,290.7,291.09,4212.0,259.5836,259.9319,259.5836,259.9319,4212.0
2020-09-25 13:50:00,291.18,291.32,290.89,290.89,2491.0,260.0123,260.1373,259.7533,259.7533,2491.0
2020-09-25 13:55:00,290.84,290.84,290.59,290.67,1550.0,259.7087,259.7087,259.4854,259.5569,1550.0
2020-09-25 14:00:00,290.58,291.0,290.58,290.93,5604.0,259.4765,259.8515,259.4765,259.789,5604.0
2020-09-25 14:05:00,291.02,291.16,290.89,290.89,3543.0,259.8694,259.9944,259.7533,259.7533,3543.0
2020-09-25 14:10:00,290.93,290.99,290.44,290.58,2324.0,259.789,259.8426,259.3515,259.4765,2324.0
2020-09-25 14:15:00,290.57,291.04,290.57,290.96,4582.0,259.4676,259.8873,259.4676,259.8158,4582.0
2020-09-25 14:20:00,290.94,290.96,290.82,290.9,1971.0,259.798,259.8158,259.6908,259.7622,1971.0
2020-09-25 14:25:00,290.99,291.08,290.84,290.88,3535.0,259.8426,259.923,259.7087,259.7444,3535.0
2020-09-25 14:30:00,290.59,290.6,290.22,290.22,2125.0,259.4854,259.4943,259.155,259.155,2125.0
2020-09-25 14:35:00,290.2,290.42,290.2,290.42,1550.0,259.1372,259.3336,259.1372,259.3336,1550.0
2020-09-25 14:40:00,290.36,290.57,290.29,290.36,1275.0,259.28,259.4676,259.2175,259.28,1275.0
2020-09-25 14:45:00,290.43,290.47,290.39,290.47,600.0,259.3425,259.3783,259.3068,259.3783,600.0
2020-09-25 14:50:00,290.28,290.32,290.06,290.22,1946.0,259.2086,259.2443,259.0121,259.155,1946.0
2020-09-25 14:55:00,290.45,290.59,290.43,290.56,2494.0,259.3604,259.4854,259.3425,259.4586,2494.0
2020-09-25 15:00:00,290.58,290.76,290.42,290.67,1667.0,259.4765,259.6372,259.3336,259.5569,1667.0
2020-09-25 15:05:00,290.67,291.34,290.67,291.34,2724.0,259.5569,260.1551,259.5569,260.1551,2724.0
2020-09-25 15:10:00,291.4,291.64,291.21,291.21,1100.0,260.2087,260.423,260.0391,260.0391,1100.0
2020-09-25 15:15:00,291.32,291.69,291.32,291.69,5021.0,260.1373,260.4677,260.1373,260.4677,5021.0
2020-09-25 15:20:00,291.54,291.66,291.18,291.18,5521.0,260.3337,260.4409,260.0123,260.0123,5521.0
2020-09-25 15:25:00,291.13,291.19,290.98,291.04,3621.0,259.9676,260.0212,259.8337,259.8873,3621.0
2020-09-25 15:30:00,291.06,291.06,290.14,290.14,3810.0,259.9051,259.9051,259.0836,259.0836,3810.0
2020-09-25 15:35:00,290.22,290.56,290.1,290.17,2427.0,259.155,259.4586,259.0479,259.1104,2427.0
2020-09-25 15:40:00,290.21,290.24,289.93,290.18,5531.0,259.1461,259.1729,258.8961,259.1193,5531.0
2020-09-25 15:45:00,290.18,290.21,289.84,290.19,5500.0,259.1193,259.1461,258.8157,259.1282,5500.0
2020-09-25 15:50:00,290.04,290.24,289.7,290.06,9334.0,258.9943,259.1729,258.6907,259.0121,9334.0
2020-09-25 15:55:00,290.0,290.79,289.99,290.71,27113.0,258.9586,259.664,258.9496,259.5926,27113.0
2020-09-28 09:30:00,294.12,295.27,293.6,293.6,17693.0,262.6376,263.6645,262.1732,262.1732,17693.0
2020-09-28 09:35:00,294.1,295.27,294.1,294.58,5168.0,262.6197,263.6645,262.6197,263.0483,5168.0
2020-09-28 09:40:00,294.79,295.14,293.39,293.46,8506.0,263.2359,263.5484,261.9857,262.0482,8506.0
2020-09-28 09:45:00,293.79,293.94,293.19,293.69,7210.0,262.3429,262.4768,261.8071,262.2536,7210.0
2020-09-28 09:50:00,293.23,293.25,292.36,292.36,7316.0,261.8428,261.8607,261.066,261.066,7316.0
2020-09-28 09:55:00,292.46,293.05,292.28,293.03,9025.0,261.1553,261.6821,260.9945,261.6642,9025.0
2020-09-28 10:00:00,293.05,293.64,293.05,293.59,1336.0,261.6821,262.2089,261.6821,262.1643,1336.0
2020-09-28 10:05:00,293.65,293.65,293.06,293.18,2939.0,262.2179,262.2179,261.691,261.7982,2939.0
2020-09-28 10:10:00,293.34,294.0,293.23,294.0,9106.0,261.9411,262.5304,261.8428,262.5304,9106.0
2020-09-28 10:15:00,293.91,294.21,293.87,293.87,9957.0,262.45,262.7179,262.4143,262.4143,9957.0
2020-09-28 10:20:00,293.98,294.6,293.98,294.38,9647.0,262.5126,263.0662,262.5126,262.8697,9647.0
2020-09-28 10:25:00,294.46,294.82,294.31,294.61,3809.0,262.9412,263.2626,262.8072,263.0751,3809.0
2020-09-28 10:30:00,294.48,295.25,294.48,294.67,6671.0,262.959,263.6466,262.959,263.1287,6671.0
2020-09-28 10:35:00,294.75,294.76,294.41,294.42,7567.0,263.2001,263.2091,262.8965,262.9055,7567.0
2020-09-28 10:40:00,294.47,294.73,294.26,294.38,1800.0,262.9501,263.1823,262.7626,262.8697,1800.0
2020-09-28 10:45:00,294.63,294.73,294.38,294.4,2055.0,263.093,263.1823,262.8697,262.8876,2055.0
2020-09-28 10:50:00,294.48,294.48,294.0,294.02,3373.0,262.959,262.959,262.5304,262.5483,3373.0
2020-09-28 10:55:00,294.03,294.27,293.9,294.02,2626.0,262.5572,262.7715,262.4411,262.5483,2626.0
2020-09-28 11:00:00,294.02,294.3,293.91,294.07,5099.0,262.5483,262.7983,262.45,262.5929,5099.0
2020-09-28 11:05:00,294.29,294.43,294.29,294.36,1000.0,262.7894,262.9144,262.7894,262.8519,1000.0
2020-09-28 11:10:00,294.22,294.37,294.12,294.16,1430.0,262.7269,262.8608,262.6376,262.6733,1430.0
2020-09-28 11:15:00,294.2,294.2,293.91,294.13,900.0,262.709,262.709,262.45,262.6465,900.0
2020-09-28 11:20:00,293.8,294.2,293.64,294.2,1028.0,262.3518,262.709,262.2089,262.709,1028.0
2020-09-28 11:25:00,294.1,294.25,293.8,293.96,1525.0,262.6197,262.7537,262.3518,262.4947,1525.0
2020-09-28 11:30:00,294.06,294.32,293.96,294.11,11006.0,262.584,262.8162,262.4947,262.6286,11006.0
2020-09-28 11:35:00,293.96,294.27,293.96,294.12,1500.0,262.4947,262.7715,262.4947,262.6376,1500.0
2020-09-28 11:40:00,294.13,294.26,294.07,294.2,4739.0,262.6465,262.7626,262.5929,262.709,4739.0
2020-09-28 11:45:00,294.15,294.15,293.81,293.99,2200.0,262.6644,262.6644,262.3608,262.5215,2200.0
2020-09-28 11:50:00,294.06,294.16,294.04,294.16,2200.0,262.584,262.6733,262.5661,262.6733,2200.0
2020-09-28 11:55:00,294.16,294.19,293.86,293.94,2675.0,262.6733,262.7001,262.4054,262.4768,2675.0
2020-09-28 12:00:00,294.01,294.35,294.0,294.35,3886.0,262.5393,262.843,262.5304,262.843,3886.0
2020-09-28 12:05:00,294.26,294.45,294.26,294.28,4100.0,262.7626,262.9322,262.7626,262.7804,4100.0
2020-09-28 12:10:00,294.23,294.25,294.02,294.2,4872.0,262.7358,262.7537,262.5483,262.709,4872.0
2020-09-28 12:15:00,294.26,294.42,293.9,294.0,4319.0,262.7626,262.9055,262.4411,262.5304,4319.0
2020-09-28 12:20:00,294.12,294.12,294.01,294.04,1449.0,262.6376,262.6376,262.5393,262.5661,1449.0
2020-09-28 12:25:00,294.1,294.24,294.07,294.2,1707.0,262.6197,262.7447,262.5929,262.709,1707.0
2020-09-28 12:30:00,294.31,294.65,294.31,294.65,700.0,262.8072,263.1108,262.8072,263.1108,700.0
2020-09-28 12:35:00,294.7,294.74,294.6,294.62,2400.0,263.1555,263.1912,263.0662,263.084,2400.0
2020-09-28 12:40:00,294.64,294.79,294.64,294.75,1700.0,263.1019,263.2359,263.1019,263.2001,1700.0
2020-09-28 12:45:00,294.78,294.95,294.76,294.91,1293.0,263.2269,263.3787,263.2091,263.343,1293.0
2020-09-28 12:50:00,295.01,295.67,295.0,295.54,2500.0,263.4323,264.0217,263.4234,263.9056,2500.0
2020-09-28 12:55:00,295.43,295.81,295.33,295.7,3822.0,263.8073,264.1467,263.7181,264.0484,3822.0
2020-09-28 13:00:00,295.66,295.68,295.42,295.52,2771.0,264.0127,264.0306,263.7984,263.8877,2771.0
2020-09-28 13:05:00,295.41,295.41,295.06,295.16,700.0,263.7895,263.7895,263.477,263.5662,700.0
2020-09-28 13:10:00,295.05,295.26,295.04,295.26,650.0,263.468,263.6555,263.4591,263.6555,650.0
2020-09-28 13:15:00,295.33,295.42,294.88,294.96,1900.0,263.7181,263.7984,263.3162,263.3877,1900.0
2020-09-28 13:20:00,294.89,294.89,294.62,294.67,1201.0,263.3251,263.3251,263.084,263.1287,1201.0
2020-09-28 13:25:00,294.72,294.72,294.25,294.36,1100.0,263.1733,263.1733,262.7537,262.8519,1100.0
2020-09-28 13:30:00,294.35,294.51,294.27,294.31,2000.0,262.843,262.9858,262.7715,262.8072,2000.0
2020-09-28 13:35:00,294.15,294.21,294.03,294.06,600.0,262.6644,262.7179,262.5572,262.584,600.0
2020-09-28 13:40:00,293.94,294.02,293.61,293.65,1600.0,262.4768,262.5483,262.1822,262.2179,1600.0
2020-09-28 13:45:00,293.64,293.91,293.59,293.79,2807.0,262.2089,262.45,262.1643,262.3429,2807.0
2020-09-28 13:50:00,293.83,293.97,293.74,293.88,2151.0,262.3786,262.5036,262.2982,262.4233,2151.0
2020-09-28 13:55:00,293.8,293.84,293.59,293.59,1000.0,262.3518,262.3875,262.1643,262.1643,1000.0
2020-09-28 14:00:00,293.66,293.66,293.23,293.27,4358.0,262.2268,262.2268,261.8428,261.8786,4358.0
2020-09-28 14:05:00,293.29,293.44,293.05,293.38,5506.0,261.8964,262.0304,261.6821,261.9768,5506.0
2020-09-28 14:10:00,293.34,293.45,293.19,293.25,1400.0,261.9411,262.0393,261.8071,261.8607,1400.0
2020-09-28 14:15:00,293.33,293.75,293.24,293.7,2705.0,261.9321,262.3072,261.8518,262.2625,2705.0
2020-09-28 14:20:00,293.67,294.07,293.59,293.97,3544.0,262.2357,262.5929,262.1643,262.5036,3544.0
2020-09-28 14:25:00,293.91,294.66,293.91,294.62,3087.0,262.45,263.1198,262.45,263.084,3087.0
2020-09-28 14:30:00,294.64,295.28,294.64,295.2,5994.0,263.1019,263.6734,263.1019,263.602,5994.0
2020-09-28 14:35:00,295.09,295.15,294.95,295.12,600.0,263.5037,263.5573,263.3787,263.5305,600.0
2020-09-28 14:40:00,295.15,295.28,295.11,295.19,2000.0,263.5573,263.6734,263.5216,263.593,2000.0
2020-09-28 14:45:00,295.29,295.38,295.17,295.38,2600.0,263.6823,263.7627,263.5752,263.7627,2600.0
2020-09-28 14:50:00,295.37,295.4,295.23,295.23,800.0,263.7538,263.7806,263.6288,263.6288,800.0
2020-09-28 14:55:00,295.24,295.24,294.96,294.96,1400.0,263.6377,263.6377,263.3877,263.3877,1400.0
2020-09-28 15:00:00,294.94,294.98,294.36,294.44,1946.0,263.3698,263.4055,262.8519,262.9233,1946.0
2020-09-28 15:05:00,294.5,294.59,294.29,294.3,850.0,262.9769,263.0573,262.7894,262.7983,850.0
2020-09-28 15:10:00,294.05,294.07,293.99,294.0,1010.0,262.5751,262.5929,262.5215,262.5304,1010.0
2020-09-28 15:15:00,293.98,294.23,293.79,294.0,3615.0,262.5126,262.7358,262.3429,262.5304,3615.0
2020-09-28 15:20:00,294.02,294.19,294.02,294.04,800.0,262.5483,262.7001,262.5483,262.5661,800.0
2020-09-28 15:25:00,294.06,294.31,294.05,294.23,2686.0,262.584,262.8072,262.5751,262.7358,2686.0
2020-09-28 15:30:00,294.12,294.12,293.44,293.48,1601.0,262.6376,262.6376,262.0304,262.0661,1601.0
2020-09-28 15:35:00,293.64,293.7,293.55,293.63,2010.0,262.2089,262.2625,262.1286,262.2,2010.0
2020-09-28 15:40:00,293.51,293.87,293.48,293.7,2873.0,262.0929,262.4143,262.0661,262.2625,2873.0
2020-09-28 15:45:00,293.43,293.7,293.11,293.23,7436.0,262.0214,262.2625,261.7357,261.8428,7436.0
2020-09-28 15:50:00,293.05,293.36,292.95,293.07,12309.0,261.6821,261.9589,261.5928,261.7,12309.0
2020-09-28 15:55:00,293.08,293.08,292.13,292.79,53807.0,261.7089,261.7089,260.8606,261.4499,53807.0
2020-09-29 09:30:00,294.63,295.51,293.15,294.85,46244.0,263.093,263.8788,261.7714,263.2894,46244.0
2020-09-29 09:35:00,294.62,296.08,294.62,296.08,7003.0,263.084,264.3878,263.084,264.3878,7003.0
2020-09-29 09:40:00,296.08,296.78,295.38,295.45,19601.0,264.3878,265.0128,263.7627,263.8252,19601.0
2020-09-29 09:45:00,295.04,295.36,294.83,295.32,5011.0,263.4591,263.7448,263.2716,263.7091,5011.0
2020-09-29 09:50:00,294.97,295.15,294.49,294.93,4420.0,263.3966,263.5573,262.968,263.3609,4420.0
2020-09-29 09:55:00,294.76,295.1,294.67,295.1,12350.0,263.2091,263.5127,263.1287,263.5127,12350.0
2020-09-29 10:00:00,295.18,295.19,294.7,294.98,5686.0,263.5841,263.593,263.1555,263.4055,5686.0
2020-09-29 10:05:00,295.08,295.59,294.97,295.24,5821.0,263.4948,263.9502,263.3966,263.6377,5821.0
2020-09-29 10:10:00,295.16,295.83,294.97,295.67,2645.0,263.5662,264.1645,263.3966,264.0217,2645.0
2020-09-29 10:15:00,295.53,295.7,295.17,295.27,2303.0,263.8966,264.0484,263.5752,263.6645,2303.0
2020-09-29 10:20:00,295.35,295.76,295.27,295.56,4975.0,263.7359,264.102,263.6645,263.9234,4975.0
2020-09-29 10:25:00,295.68,295.68,295.37,295.67,1170.0,264.0306,264.0306,263.7538,264.0217,1170.0
2020-09-29 10:30:00,295.34,295.44,294.65,294.73,2099.0,263.727,263.8163,263.1108,263.1823,2099.0
2020-09-29 10:35:00,294.51,294.53,293.82,294.17,3125.0,262.9858,263.0037,262.3697,262.6822,3125.0
2020-09-29 10:40:00,294.24,294.3,293.62,293.76,2801.0,262.7447,262.7983,262.1911,262.3161,2801.0
2020-09-29 10:45:00,293.58,293.58,293.01,293.33,1570.0,262.1554,262.1554,261.6464,261.9321,1570.0
2020-09-29 10:50:00,293.48,293.67,293.17,293.23,2382.0,262.0661,262.2357,261.7893,261.8428,2382.0
2020-09-29 10:55:00,293.28,293.45,293.15,293.17,1910.0,261.8875,262.0393,261.7714,261.7893,1910.0
2020-09-29 11:00:00,293.08,293.16,292.78,293.15,2783.0,261.7089,261.7803,261.441,261.7714,2783.0
2020-09-29 11:05:00,292.92,293.28,292.92,292.93,800.0,261.566,261.8875,261.566,261.5749,800.0
2020-09-29 11:10:00,292.88,293.02,292.77,292.84,1924.0,261.5303,261.6553,261.4321,261.4946,1924.0
2020-09-29 11:15:00,292.95,292.96,292.82,292.94,2123.0,261.5928,261.6017,261.4767,261.5839,2123.0
2020-09-29 11:20:00,293.0,293.49,293.0,293.47,4191.0,261.6375,262.075,261.6375,262.0571,4191.0
2020-09-29 11:25:00,293.49,293.58,293.35,293.41,1758.0,262.075,262.1554,261.95,262.0036,1758.0
2020-09-29 11:30:00,293.41,293.72,293.13,293.13,1789.0,262.0036,262.2804,261.7535,261.7535,1789.0
2020-09-29 11:35:00,293.16,293.65,293.15,293.63,1935.0,261.7803,262.2179,261.7714,262.2,1935.0
2020-09-29 11:40:00,293.51,293.51,292.56,292.66,2785.0,262.0929,262.0929,261.2446,261.3338,2785.0
2020-09-29 11:45:00,292.51,292.6,292.19,292.31,1875.0,261.1999,261.2803,260.9142,261.0213,1875.0
2020-09-29 11:50:00,292.35,292.65,292.29,292.65,1720.0,261.057,261.3249,261.0035,261.3249,1720.0
2020-09-29 11:55:00,292.72,292.75,292.38,292.42,904.0,261.3874,261.4142,261.0838,261.1195,904.0
2020-09-29 12:00:00,292.53,292.53,291.99,291.99,1626.0,261.2178,261.2178,260.7356,260.7356,1626.0
2020-09-29 12:05:00,291.95,292.3,291.89,292.24,3726.0,260.6998,261.0124,260.6463,260.9588,3726.0
2020-09-29 12:10:00,292.24,292.24,291.81,292.15,2927.0,260.9588,260.9588,260.5748,260.8784,2927.0
2020-09-29 12:15:00,292.17,292.37,292.06,292.3,1969.0,260.8963,261.0749,260.7981,261.0124,1969.0
2020-09-29 12:20:00,292.17,292.42,292.15,292.15,2250.0,260.8963,261.1195,260.8784,260.8784,2250.0
2020-09-29 12:25:00,292.22,292.62,292.17,292.4,1501.0,260.9409,261.2981,260.8963,261.1017,1501.0
2020-09-29 12:30:00,292.61,292.61,292.23,292.23,2038.0,261.2892,261.2892,260.9499,260.9499,2038.0
2020-09-29 12:35:00,292.45,292.61,292.13,292.13,3100.0,261.1463,261.2892,260.8606,260.8606,3100.0
2020-09-29 12:40:00,292.22,292.49,292.11,292.31,2009.0,260.9409,261.182,260.8427,261.0213,2009.0
2020-09-29 12:45:00,292.41,292.97,292.32,292.88,10357.0,261.1106,261.6107,261.0302,261.5303,10357.0
2020-09-29 12:50:00,292.95,293.58,292.8,293.58,2550.0,261.5928,262.1554,261.4589,262.1554,2550.0
2020-09-29 12:55:00,293.52,293.52,293.41,293.49,1011.0,262.1018,262.1018,262.0036,262.075,1011.0
2020-09-29 13:00:00,293.51,293.66,293.44,293.64,1801.0,262.0929,262.2268,262.0304,262.2089,1801.0
2020-09-29 13:05:00,293.67,293.74,293.42,293.56,2602.0,262.2357,262.2982,262.0125,262.1375,2602.0
2020-09-29 13:10:00,293.68,293.79,293.47,293.47,2025.0,262.2447,262.3429,262.0571,262.0571,2025.0
2020-09-29 13:15:00,293.69,294.33,293.69,294.33,701.0,262.2536,262.8251,262.2536,262.8251,701.0
2020-09-29 13:20:00,294.52,294.57,293.97,293.97,2247.0,262.9948,263.0394,262.5036,262.5036,2247.0
2020-09-29 13:25:00,294.08,294.38,294.08,294.27,1042.0,262.6019,262.8697,262.6019,262.7715,1042.0
2020-09-29 13:30:00,294.44,294.59,294.44,294.59,700.0,262.9233,263.0573,262.9233,263.0573,700.0
2020-09-29 13:35:00,294.52,294.85,294.47,294.7,1856.0,262.9948,263.2894,262.9501,263.1555,1856.0
2020-09-29 13:40:00,294.61,294.68,294.28,294.51,9630.0,263.0751,263.1376,262.7804,262.9858,9630.0
2020-09-29 13:45:00,294.53,294.79,294.53,294.79,1239.0,263.0037,263.2359,263.0037,263.2359,1239.0
2020-09-29 13:50:00,294.87,295.27,294.87,295.06,2100.0,263.3073,263.6645,263.3073,263.477,2100.0
2020-09-29 13:55:00,295.17,295.28,295.02,295.05,6264.0,263.5752,263.6734,263.4412,263.468,6264.0
2020-09-29 14:00:00,295.21,295.39,295.17,295.39,1741.0,263.6109,263.7716,263.5752,263.7716,1741.0
2020-09-29 14:05:00,295.26,295.26,294.97,295.07,2383.0,263.6555,263.6555,263.3966,263.4859,2383.0
2020-09-29 14:10:00,295.13,295.17,294.72,294.87,1934.0,263.5395,263.5752,263.1733,263.3073,1934.0
2020-09-29 14:15:00,295.02,295.1,294.76,295.1,2119.0,263.4412,263.5127,263.2091,263.5127,2119.0
2020-09-29 14:20:00,295.2,295.31,294.88,294.88,1797.0,263.602,263.7002,263.3162,263.3162,1797.0
2020-09-29 14:25:00,295.1,295.42,295.1,295.35,2031.0,263.5127,263.7984,263.5127,263.7359,2031.0
2020-09-29 14:30:00,295.38,295.63,295.27,295.53,1028.0,263.7627,263.9859,263.6645,263.8966,1028.0
2020-09-29 14:35:00,295.33,295.36,295.14,295.18,1400.0,263.7181,263.7448,263.5484,263.5841,1400.0
2020-09-29 14:40:00,295.01,295.41,295.01,295.28,1000.0,263.4323,263.7895,263.4323,263.6734,1000.0
2020-09-29 14:45:00,295.07,295.18,294.98,295.03,2311.0,263.4859,263.5841,263.4055,263.4502,2311.0
2020-09-29 14:50:00,295.22,295.35,295.1,295.14,1400.0,263.6198,263.7359,263.5127,263.5484,1400.0
2020-09-29 14:55:00,295.14,295.36,295.01,295.36,1900.0,263.5484,263.7448,263.4323,263.7448,1900.0
2020-09-29 15:00:00,295.38,295.47,295.02,295.27,3401.0,263.7627,263.8431,263.4412,263.6645,3401.0
2020-09-29 15:05:00,295.21,295.26,295.02,295.1,2288.0,263.6109,263.6555,263.4412,263.5127,2288.0
2020-09-29 15:10:00,295.14,295.42,295.12,295.42,2840.0,263.5484,263.7984,263.5305,263.7984,2840.0
2020-09-29 15:15:00,295.36,296.05,295.21,295.88,4148.0,263.7448,264.361,263.6109,264.2092,4148.0
2020-09-29 15:20:00,295.9,295.9,295.57,295.6,2600.0,264.227,264.227,263.9324,263.9592,2600.0
2020-09-29 15:25:00,295.7,295.87,295.52,295.78,3231.0,264.0484,264.2003,263.8877,264.1199,3231.0
2020-09-29 15:30:00,295.76,295.83,295.55,295.55,3679.0,264.102,264.1645,263.9145,263.9145,3679.0
2020-09-29 15:35:00,295.45,295.45,294.9,295.06,3036.0,263.8252,263.8252,263.3341,263.477,3036.0
2020-09-29 15:40:00,295.03,295.14,294.86,295.02,5279.0,263.4502,263.5484,263.2984,263.4412,5279.0
2020-09-29 15:45:00,295.06,295.33,294.99,295.06,4387.0,263.477,263.7181,263.4144,263.477,4387.0
2020-09-29 15:50:00,295.01,295.23,294.56,294.62,11990.0,263.4323,263.6288,263.0305,263.084,11990.0
2020-09-29 15:55:00,294.49,294.59,293.45,293.85,44347.0,262.968,263.0573,262.0393,262.3965,44347.0
2020-09-30 09:30:00,293.67,294.49,293.06,293.9,8675.0,263.4155,264.151,262.8683,263.6218,8675.0
2020-09-30 09:35:00,294.3,294.58,294.0,294.36,1715.0,263.9806,264.2317,263.7115,264.0344,1715.0
2020-09-30 09:40:00,294.38,294.38,293.91,293.91,2704.0,264.0523,264.0523,263.6307,263.6307,2704.0
2020-09-30 09:45:00,294.05,294.62,294.04,294.39,7958.0,263.7563,264.2676,263.7474,264.0613,7958.0
2020-09-30 09:50:00,293.96,294.08,293.67,293.7,2603.0,263.6756,263.7832,263.4155,263.4424,2603.0
2020-09-30 09:55:00,293.78,294.47,293.64,293.95,2208.0,263.5141,264.1331,263.3886,263.6666,2208.0
2020-09-30 10:00:00,294.27,295.0,294.11,295.0,2138.0,263.9537,264.6085,263.8101,264.6085,2138.0
2020-09-30 10:05:00,295.08,295.35,294.97,295.2,2007.0,264.6802,264.9224,264.5815,264.7878,2007.0
2020-09-30 10:10:00,295.46,295.48,295.04,295.04,3713.0,265.0211,265.039,264.6443,264.6443,3713.0
2020-09-30 10:15:00,295.17,296.13,295.07,296.07,6166.0,264.7609,265.622,264.6712,265.5682,6166.0
2020-09-30 10:20:00,295.92,296.32,295.68,296.01,10751.0,265.4337,265.7925,265.2184,265.5144,10751.0
2020-09-30 10:25:00,295.99,296.48,295.62,296.48,4335.0,265.4965,265.936,265.1646,265.936,4335.0
2020-09-30 10:30:00,296.59,296.8,296.43,296.48,3734.0,266.0346,266.223,265.8911,265.936,3734.0
2020-09-30 10:35:00,296.76,296.88,296.39,296.72,2975.0,266.1871,266.2948,265.8553,266.1513,2975.0
2020-09-30 10:40:00,296.89,297.52,296.89,297.06,6342.0,266.3037,266.8688,266.3037,266.4562,6342.0
2020-09-30 10:45:00,297.1,297.79,297.04,297.79,2805.0,266.4921,267.111,266.4383,267.111,2805.0
2020-09-30 10:50:00,297.49,297.84,297.41,297.41,1734.0,266.8419,267.1559,266.7702,266.7702,1734.0
2020-09-30 10:55:00,297.46,297.46,297.17,297.17,2800.0,266.815,266.815,266.5549,266.5549,2800.0
2020-09-30 11:00:00,296.94,297.07,296.71,296.8,855.0,266.3486,266.4652,266.1423,266.223,855.0
2020-09-30 11:05:00,296.75,297.52,296.74,297.14,3281.0,266.1782,266.8688,266.1692,266.528,3281.0
2020-09-30 11:10:00,296.9,297.05,296.82,297.05,601.0,266.3127,266.4473,266.241,266.4473,601.0
2020-09-30 11:15:00,297.19,298.25,297.18,298.24,4511.0,266.5728,267.5236,266.5639,267.5147,4511.0
2020-09-30 11:20:00,298.22,298.56,297.74,297.87,4439.0,267.4967,267.8017,267.0662,267.1828,4439.0
2020-09-30 11:25:00,297.98,298.28,297.97,297.97,1625.0,267.2814,267.5505,267.2725,267.2725,1625.0
2020-09-30 11:30:00,297.69,298.07,296.94,296.94,1131.0,267.0213,267.3622,266.3486,266.3486,1131.0
2020-09-30 11:35:00,297.03,297.37,297.0,297.13,2109.0,266.4293,266.7343,266.4024,266.519,2109.0
2020-09-30 11:40:00,296.94,297.11,296.91,296.91,1201.0,266.3486,266.5011,266.3217,266.3217,1201.0
2020-09-30 11:45:00,296.83,297.08,296.83,297.08,1119.0,266.2499,266.4742,266.2499,266.4742,1119.0
2020-09-30 11:50:00,297.11,297.11,296.64,296.65,2100.0,266.5011,266.5011,266.0795,266.0885,2100.0
2020-09-30 11:55:00,296.65,297.15,296.65,297.01,1932.0,266.0885,266.537,266.0885,266.4114,1932.0
2020-09-30 12:00:00,297.11,297.64,297.06,297.58,2659.0,266.5011,266.9765,266.4562,266.9227,2659.0
2020-09-30 12:05:00,297.63,297.82,297.54,297.66,3681.0,266.9675,267.1379,266.8868,266.9944,3681.0
2020-09-30 12:10:00,297.78,298.37,297.75,298.28,2500.0,267.1021,267.6313,267.0751,267.5505,2500.0
2020-09-30 12:15:00,298.32,298.58,298.28,298.41,2319.0,267.5864,267.8196,267.5505,267.6671,2319.0
2020-09-30 12:20:00,298.32,298.81,298.32,298.78,3037.0,267.5864,268.0259,267.5864,267.999,3037.0
2020-09-30 12:25:00,298.69,298.74,298.15,298.29,2500.0,267.9183,267.9631,267.4339,267.5595,2500.0
2020-09-30 12:30:00,298.44,298.51,298.29,298.34,663.0,267.6941,267.7568,267.5595,267.6044,663.0
2020-09-30 12:35:00,298.15,298.74,298.15,298.74,1925.0,267.4339,267.9631,267.4339,267.9631,1925.0
2020-09-30 12:40:00,298.66,298.89,298.58,298.64,2000.0,267.8914,268.0977,267.8196,267.8735,2000.0
2020-09-30 12:45:00,298.64,298.67,298.59,298.67,800.0,267.8735,267.9004,267.8286,267.9004,800.0
2020-09-30 12:50:00,298.6,298.66,298.35,298.35,1842.0,267.8376,267.8914,267.6133,267.6133,1842.0
2020-09-30 12:55:00,298.31,298.62,298.27,298.27,1150.0,267.5774,267.8555,267.5416,267.5416,1150.0
2020-09-30 13:00:00,298.31,298.31,297.63,297.76,1455.0,267.5774,267.5774,266.9675,267.0841,1455.0
2020-09-30 13:05:00,297.84,297.84,297.4,297.54,4160.0,267.1559,267.1559,266.7612,266.8868,4160.0
2020-09-30 13:10:00,297.61,297.62,297.61,297.62,400.0,266.9496,266.9585,266.9496,266.9585,400.0
2020-09-30 13:15:00,297.62,297.8,297.53,297.63,3214.0,266.9585,267.12,266.8778,266.9675,3214.0
2020-09-30 13:20:00,297.65,297.65,297.29,297.42,1510.0,266.9854,266.9854,266.6625,266.7791,1510.0
2020-09-30 13:25:00,297.47,297.93,297.47,297.69,3850.0,266.824,267.2366,266.824,267.0213,3850.0
2020-09-30 13:30:00,297.75,298.17,297.75,298.17,2722.0,267.0751,267.4519,267.0751,267.4519,2722.0
2020-09-30 13:35:00,298.16,298.68,298.07,298.63,3181.0,267.4429,267.9093,267.3622,267.8645,3181.0
2020-09-30 13:40:00,298.8,299.07,298.67,299.0,1116.0,268.017,268.2592,267.9004,268.1964,1116.0
2020-09-30 13:45:00,298.83,298.84,298.73,298.77,700.0,268.0439,268.0528,267.9542,267.9901,700.0
2020-09-30 13:50:00,298.7,298.7,298.42,298.42,722.0,267.9273,267.9273,267.6761,267.6761,722.0
2020-09-30 13:55:00,298.41,298.41,298.02,298.16,1899.0,267.6671,267.6671,267.3173,267.4429,1899.0
2020-09-30 14:00:00,298.13,298.41,298.02,298.23,2696.0,267.416,267.6671,267.3173,267.5057,2696.0
2020-09-30 14:05:00,298.2,298.67,298.2,298.6,2332.0,267.4788,267.9004,267.4788,267.8376,2332.0
2020-09-30 14:10:00,298.53,298.81,298.53,298.81,2165.0,267.7748,268.0259,267.7748,268.0259,2165.0
2020-09-30 14:15:00,298.9,298.9,298.8,298.8,503.0,268.1067,268.1067,268.017,268.017,503.0
2020-09-30 14:20:00,298.76,298.9,297.68,297.69,5640.0,267.9811,268.1067,267.0124,267.0213,5640.0
2020-09-30 14:25:00,297.67,298.02,296.67,297.61,8694.0,267.0034,267.3173,266.1064,266.9496,8694.0
2020-09-30 14:30:00,297.61,297.72,297.22,297.3,6835.0,266.9496,267.0482,266.5997,266.6715,6835.0
2020-09-30 14:35:00,297.53,297.65,297.03,297.03,5491.0,266.8778,266.9854,266.4293,266.4293,5491.0
2020-09-30 14:40:00,297.05,297.44,296.69,297.01,10261.0,266.4473,266.7971,266.1243,266.4114,10261.0
2020-09-30 14:45:00,296.92,297.06,296.34,296.44,7645.0,266.3307,266.4562,265.8104,265.9001,7645.0
2020-09-30 14:50:00,296.44,297.08,296.43,297.03,6080.0,265.9001,266.4742,265.8911,266.4293,6080.0
2020-09-30 14:55:00,296.89,298.01,296.89,297.68,6800.0,266.3037,267.3084,266.3037,267.0124,6800.0
2020-09-30 15:00:00,297.9,298.21,297.3,297.38,4420.0,267.2097,267.4878,266.6715,266.7433,4420.0
2020-09-30 15:05:00,297.46,298.06,297.35,297.73,5489.0,266.815,267.3532,266.7164,267.0572,5489.0
2020-09-30 15:10:00,297.58,297.58,296.12,296.13,12627.0,266.9227,266.9227,265.6131,265.622,12627.0
2020-09-30 15:15:00,296.11,296.2,295.13,295.36,4842.0,265.6041,265.6848,264.7251,264.9314,4842.0
2020-09-30 15:20:00,295.51,295.76,295.2,295.55,3618.0,265.0659,265.2902,264.7878,265.1018,3618.0
2020-09-30 15:25:00,295.63,296.64,295.33,296.23,11511.0,265.1735,266.0795,264.9045,265.7117,11511.0
2020-09-30 15:30:00,296.21,296.67,295.89,296.37,7019.0,265.6938,266.1064,265.4068,265.8373,7019.0
2020-09-30 15:35:00,296.28,296.98,296.28,296.63,7030.0,265.7566,266.3845,265.7566,266.0705,7030.0
2020-09-30 15:40:00,296.43,297.1,296.34,296.85,6947.0,265.8911,266.4921,265.8104,266.2679,6947.0
2020-09-30 15:45:00,296.74,298.2,296.62,298.07,14181.0,266.1692,267.4788,266.0616,267.3622,14181.0
2020-09-30 15:50:00,298.14,298.81,298.06,298.54,17335.0,267.425,268.0259,267.3532,267.7838,17335.0
2020-09-30 15:55:00,298.58,299.32,297.81,297.86,137801.0,267.8196,268.4834,267.129,267.1738,137801.0
2020-10-01 09:30:00,299.06,301.57,299.06,300.92,17373.0,268.2502,270.5016,268.2502,269.9186,17373.0
2020-10-01 09:35:00,301.27,301.27,299.94,299.94,2710.0,270.2325,270.2325,269.0395,269.0395,2710.0
2020-10-01 09:40:00,299.66,300.35,299.27,299.66,3194.0,268.7884,269.4073,268.4385,268.7884,3194.0
2020-10-01 09:45:00,299.71,300.21,299.25,299.74,1900.0,268.8332,269.2817,268.4206,268.8601,1900.0
2020-10-01 09:50:00,299.73,299.86,299.14,299.14,1730.0,268.8512,268.9678,268.3219,268.3219,1730.0
2020-10-01 09:55:00,299.48,299.48,298.54,298.54,3665.0,268.6269,268.6269,267.7838,267.7838,3665.0
2020-10-01 10:00:00,298.53,299.56,298.36,298.77,6051.0,267.7748,268.6987,267.6223,267.9901,6051.0
2020-10-01 10:05:00,298.76,299.49,298.3,298.83,6780.0,267.9811,268.6359,267.5685,268.0439,6780.0
2020-10-01 10:10:00,299.28,299.48,298.69,299.45,4758.0,268.4475,268.6269,267.9183,268.6,4758.0
2020-10-01 10:15:00,299.54,299.63,298.78,299.22,8586.0,268.6807,268.7615,267.999,268.3937,8586.0
2020-10-01 10:20:00,299.01,299.86,298.99,299.66,5185.0,268.2053,268.9678,268.1874,268.7884,5185.0
2020-10-01 10:25:00,299.64,299.66,298.77,299.2,7674.0,268.7704,268.7884,267.9901,268.3758,7674.0
2020-10-01 10:30:00,299.19,299.25,298.93,299.25,5319.0,268.3668,268.4206,268.1336,268.4206,5319.0
2020-10-01 10:35:00,299.16,299.2,298.7,298.88,2342.0,268.3399,268.3758,267.9273,268.0887,2342.0
2020-10-01 10:40:00,298.95,299.31,298.91,299.11,1226.0,268.1515,268.4744,268.1156,268.295,1226.0
2020-10-01 10:45:00,299.39,299.39,298.53,298.78,6300.0,268.5462,268.5462,267.7748,267.999,6300.0
2020-10-01 10:50:00,298.73,299.08,298.49,298.49,1909.0,267.9542,268.2681,267.7389,267.7389,1909.0
2020-10-01 10:55:00,298.51,298.59,297.67,297.91,4929.0,267.7568,267.8286,267.0034,267.2187,4929.0
2020-10-01 11:00:00,298.15,298.84,297.56,298.84,4300.0,267.4339,268.0528,266.9047,268.0528,4300.0
2020-10-01 11:05:00,298.65,298.83,298.28,298.28,4096.0,267.8824,268.0439,267.5505,267.5505,4096.0
2020-10-01 11:10:00,298.33,298.85,297.72,298.85,4323.0,267.5954,268.0618,267.0482,268.0618,4323.0
2020-10-01 11:15:00,298.82,299.15,298.38,298.5,3306.0,268.0349,268.3309,267.6402,267.7479,3306.0
2020-10-01 11:20:00,298.52,299.63,298.52,299.63,9743.0,267.7658,268.7615,267.7658,268.7615,9743.0
2020-10-01 11:25:00,299.95,300.39,299.71,300.18,4232.0,269.0485,269.4432,268.8332,269.2548,4232.0
2020-10-01 11:30:00,300.29,301.29,300.29,300.53,23095.0,269.3535,270.2504,269.3535,269.5687,23095.0
2020-10-01 11:35:00,300.43,300.52,299.62,299.91,14300.0,269.479,269.5598,268.7525,269.0126,14300.0
2020-10-01 11:40:00,299.85,299.94,299.64,299.94,2660.0,268.9588,269.0395,268.7704,269.0395,2660.0
2020-10-01 11:45:00,299.96,300.36,299.92,300.36,1900.0,269.0575,269.4163,269.0216,269.4163,1900.0
2020-10-01 11:50:00,300.24,300.27,299.88,300.07,14122.0,269.3086,269.3355,268.9857,269.1561,14122.0
2020-10-01 11:55:00,299.99,301.23,299.98,301.23,2326.0,269.0844,270.1966,269.0754,270.1966,2326.0
2020-10-01 12:00:00,301.08,301.08,300.16,300.46,4446.0,270.0621,270.0621,269.2369,269.506,4446.0
2020-10-01 12:05:00,300.34,301.14,300.34,300.55,5218.0,269.3983,270.1159,269.3983,269.5867,5218.0
2020-10-01 12:10:00,300.55,300.68,300.25,300.25,1667.0,269.5867,269.7033,269.3176,269.3176,1667.0
2020-10-01 12:15:00,300.08,300.49,299.96,300.48,3300.0,269.1651,269.5329,269.0575,269.5239,3300.0
2020-10-01 12:20:00,300.38,301.2,300.38,301.07,4104.0,269.4342,270.1697,269.4342,270.0531,4104.0
2020-10-01 12:25:00,301.08,301.56,301.02,301.02,5770.0,270.0621,270.4926,270.0083,270.0083,5770.0
2020-10-01 12:30:00,300.99,300.99,300.5,300.65,8130.0,269.9813,269.9813,269.5418,269.6764,8130.0
2020-10-01 12:35:00,300.5,300.5,299.88,300.3,3618.0,269.5418,269.5418,268.9857,269.3624,3618.0
2020-10-01 12:40:00,300.3,300.96,300.3,300.75,3342.0,269.3624,269.9544,269.3624,269.7661,3342.0
2020-10-01 12:45:00,300.99,301.08,300.47,300.64,1711.0,269.9813,270.0621,269.5149,269.6674,1711.0
2020-10-01 12:50:00,300.54,300.75,300.53,300.58,2512.0,269.5777,269.7661,269.5687,269.6136,2512.0
2020-10-01 12:55:00,300.75,301.11,300.6,300.9,4359.0,269.7661,270.089,269.6315,269.9006,4359.0
2020-10-01 13:00:00,300.98,301.2,300.98,301.13,3211.0,269.9724,270.1697,269.9724,270.1069,3211.0
2020-10-01 13:05:00,301.16,301.74,300.9,301.53,9097.0,270.1338,270.6541,269.9006,270.4657,9097.0
2020-10-01 13:10:00,301.34,301.47,300.62,300.62,1978.0,270.2953,270.4119,269.6495,269.6495,1978.0
2020-10-01 13:15:00,300.36,300.46,299.69,299.69,3626.0,269.4163,269.506,268.8153,268.8153,3626.0
2020-10-01 13:20:00,299.65,300.06,299.45,300.06,13620.0,268.7794,269.1472,268.6,269.1472,13620.0
2020-10-01 13:25:00,300.24,300.31,299.62,299.78,5128.0,269.3086,269.3714,268.7525,268.896,5128.0
2020-10-01 13:30:00,299.85,299.91,299.59,299.86,4025.0,268.9588,269.0126,268.7256,268.9678,4025.0
2020-10-01 13:35:00,299.87,300.14,299.66,299.66,5368.0,268.9767,269.2189,268.7884,268.7884,5368.0
2020-10-01 13:40:00,299.58,299.58,299.0,299.1,11126.0,268.7166,268.7166,268.1964,268.2861,11126.0
2020-10-01 13:45:00,299.02,299.02,298.53,298.6,4747.0,268.2143,268.2143,267.7748,267.8376,4747.0
2020-10-01 13:50:00,298.72,298.76,298.47,298.66,2100.0,267.9452,267.9811,267.721,267.8914,2100.0
2020-10-01 13:55:00,298.68,298.73,297.84,298.26,6195.0,267.9093,267.9542,267.1559,267.5326,6195.0
2020-10-01 14:00:00,298.3,298.63,297.27,297.87,3856.0,267.5685,267.8645,266.6446,267.1828,3856.0
2020-10-01 14:05:00,298.02,298.14,297.12,297.12,2669.0,267.3173,267.425,266.51,266.51,2669.0
2020-10-01 14:10:00,297.09,297.34,296.84,297.19,3403.0,266.4831,266.7074,266.2589,266.5728,3403.0
2020-10-01 14:15:00,296.95,296.95,296.36,296.82,7903.0,266.3576,266.3576,265.8283,266.241,7903.0
2020-10-01 14:20:00,296.49,297.27,296.42,297.17,2783.0,265.9449,266.6446,265.8822,266.5549,2783.0
2020-10-01 14:25:00,296.9,297.61,296.9,297.45,3514.0,266.3127,266.9496,266.3127,266.806,3514.0
2020-10-01 14:30:00,297.48,297.55,297.29,297.55,3220.0,266.833,266.8957,266.6625,266.8957,3220.0
2020-10-01 14:35:00,297.45,297.87,297.45,297.65,3162.0,266.806,267.1828,266.806,266.9854,3162.0
2020-10-01 14:40:00,297.65,297.65,297.29,297.42,1631.0,266.9854,266.9854,266.6625,266.7791,1631.0
2020-10-01 14:45:00,297.51,297.52,297.13,297.4,4635.0,266.8599,266.8688,266.519,266.7612,4635.0
2020-10-01 14:50:00,297.52,298.11,297.21,297.73,5808.0,266.8688,267.3981,266.5908,267.0572,5808.0
2020-10-01 14:55:00,297.74,297.88,297.64,297.82,2021.0,267.0662,267.1917,266.9765,267.1379,2021.0
2020-10-01 15:00:00,297.83,297.86,297.47,297.63,5125.0,267.1469,267.1738,266.824,266.9675,5125.0
2020-10-01 15:05:00,297.51,297.64,296.72,296.73,5604.0,266.8599,266.9765,266.1513,266.1602,5604.0
2020-10-01 15:10:00,296.66,296.93,296.61,296.61,6983.0,266.0974,266.3396,266.0526,266.0526,6983.0
2020-10-01 15:15:00,296.84,296.84,295.88,295.88,7936.0,266.2589,266.2589,265.3978,265.3978,7936.0
2020-10-01 15:20:00,295.71,295.78,295.25,295.68,7351.0,265.2453,265.3081,264.8327,265.2184,7351.0
2020-10-01 15:25:00,295.48,295.63,295.19,295.21,5581.0,265.039,265.1735,264.7789,264.7968,5581.0
2020-10-01 15:30:00,295.11,295.88,295.11,295.88,9739.0,264.7071,265.3978,264.7071,265.3978,9739.0
2020-10-01 15:35:00,295.85,295.89,294.36,294.57,9632.0,265.3709,265.4068,264.0344,264.2228,9632.0
2020-10-01 15:40:00,294.54,294.82,293.89,293.92,15896.0,264.1958,264.447,263.6128,263.6397,15896.0
2020-10-01 15:45:00,293.89,294.69,293.57,294.69,20961.0,263.6128,264.3304,263.3258,264.3304,20961.0
2020-10-01 15:50:00,295.21,295.4,294.53,295.21,24688.0,264.7968,264.9672,264.1869,264.7968,24688.0
2020-10-01 15:55:00,295.26,295.4,294.5,294.62,67476.0,264.8417,264.9672,264.16,264.2676,67476.0
2020-10-02 09:30:00,291.32,293.25,290.2,293.25,15156.0,261.3076,263.0387,260.303,263.0387,15156.0
2020-10-02 09:35:00,293.61,295.13,293.38,295.13,2089.0,263.3617,264.7251,263.1553,264.7251,2089.0
2020-10-02 09:40:00,294.67,295.45,294.44,295.05,5697.0,264.3124,265.0121,264.1061,264.6533,5697.0
2020-10-02 09:45:00,295.05,296.24,295.05,295.8,3014.0,264.6533,265.7207,264.6533,265.326,3014.0
2020-10-02 09:50:00,295.86,295.91,294.04,294.98,3696.0,265.3799,265.4247,263.7474,264.5905,3696.0
2020-10-02 09:55:00,295.04,295.45,294.95,295.23,1592.0,264.6443,265.0121,264.5636,264.8148,1592.0
2020-10-02 10:00:00,295.05,296.56,295.05,296.52,4220.0,264.6533,266.0077,264.6533,265.9719,4220.0
2020-10-02 10:05:00,296.89,297.36,296.4,296.66,2419.0,266.3037,266.7253,265.8642,266.0974,2419.0
2020-10-02 10:10:00,296.68,297.01,296.06,296.06,2836.0,266.1154,266.4114,265.5592,265.5592,2836.0
2020-10-02 10:15:00,295.73,296.08,295.39,295.79,5022.0,265.2632,265.5772,264.9583,265.3171,5022.0
2020-10-02 10:20:00,296.04,296.21,295.74,295.77,3200.0,265.5413,265.6938,265.2722,265.2991,3200.0
2020-10-02 10:25:00,295.73,296.95,295.68,296.95,2601.0,265.2632,266.3576,265.2184,266.3576,2601.0
2020-10-02 10:30:00,296.81,296.81,296.21,296.69,1100.0,266.232,266.232,265.6938,266.1243,1100.0
2020-10-02 10:35:00,296.63,296.63,296.14,296.14,764.0,266.0705,266.0705,265.631,265.631,764.0
2020-10-02 10:40:00,295.78,295.79,295.38,295.79,1518.0,265.3081,265.3171,264.9493,265.3171,1518.0
2020-10-02 10:45:00,295.67,296.44,295.63,296.24,1986.0,265.2094,265.9001,265.1735,265.7207,1986.0
2020-10-02 10:50:00,296.4,296.43,296.14,296.42,1600.0,265.8642,265.8911,265.631,265.8822,1600.0
2020-10-02 10:55:00,296.38,296.95,296.29,296.58,3168.0,265.8463,266.3576,265.7656,266.0257,3168.0
2020-10-02 11:00:00,296.59,297.04,296.15,296.63,2308.0,266.0346,266.4383,265.64,266.0705,2308.0
2020-10-02 11:05:00,296.55,297.32,296.41,297.31,2000.0,265.9988,266.6894,265.8732,266.6805,2000.0
2020-10-02 11:10:00,297.0,297.14,296.69,296.96,11976.0,266.4024,266.528,266.1243,266.3665,11976.0
2020-10-02 11:15:00,297.1,298.09,297.04,298.09,4184.0,266.4921,267.3801,266.4383,267.3801,4184.0
2020-10-02 11:20:00,297.73,298.22,297.73,297.99,7700.0,267.0572,267.4967,267.0572,267.2904,7700.0
2020-10-02 11:25:00,298.14,298.2,297.58,297.58,2235.0,267.425,267.4788,266.9227,266.9227,2235.0
2020-10-02 11:30:00,297.61,297.61,296.97,297.15,2314.0,266.9496,266.9496,266.3755,266.537,2314.0
2020-10-02 11:35:00,297.15,297.35,296.73,296.84,2169.0,266.537,266.7164,266.1602,266.2589,2169.0
2020-10-02 11:40:00,296.81,296.83,296.51,296.71,2093.0,266.232,266.2499,265.9629,266.1423,2093.0
2020-10-02 11:45:00,296.67,296.82,296.64,296.64,4951.0,266.1064,266.241,266.0795,266.0795,4951.0
2020-10-02 11:50:00,296.77,296.87,296.28,296.47,2209.0,266.1961,266.2858,265.7566,265.927,2209.0
2020-10-02 11:55:00,296.0,296.01,295.48,295.55,2689.0,265.5054,265.5144,265.039,265.1018,2689.0
2020-10-02 12:00:00,295.43,295.49,294.83,295.11,5383.0,264.9942,265.048,264.456,264.7071,5383.0
2020-10-02 12:05:00,294.93,296.45,294.92,296.13,4888.0,264.5457,265.9091,264.5367,265.622,4888.0
2020-10-02 12:10:00,296.29,297.92,296.16,297.63,6242.0,265.7656,267.2276,265.6489,266.9675,6242.0
2020-10-02 12:15:00,297.05,297.57,296.89,297.57,7492.0,266.4473,266.9137,266.3037,266.9137,7492.0
2020-10-02 12:20:00,297.59,298.06,296.93,297.06,3817.0,266.9316,267.3532,266.3396,266.4562,3817.0
2020-10-02 12:25:00,297.01,297.5,296.73,296.86,4671.0,266.4114,266.8509,266.1602,266.2768,4671.0
2020-10-02 12:30:00,297.08,297.41,297.05,297.19,1200.0,266.4742,266.7702,266.4473,266.5728,1200.0
2020-10-02 12:35:00,297.16,298.02,297.16,297.59,2852.0,266.5459,267.3173,266.5459,266.9316,2852.0
2020-10-02 12:40:00,297.95,297.96,297.47,297.78,7047.0,267.2545,267.2635,266.824,267.1021,7047.0
2020-10-02 12:45:00,297.89,297.91,297.41,297.63,2798.0,267.2007,267.2187,266.7702,266.9675,2798.0
2020-10-02 12:50:00,297.35,297.52,297.31,297.46,1860.0,266.7164,266.8688,266.6805,266.815,1860.0
2020-10-02 12:55:00,297.21,297.83,297.21,297.59,2413.0,266.5908,267.1469,266.5908,266.9316,2413.0
2020-10-02 13:00:00,297.61,297.75,297.42,297.43,2604.0,266.9496,267.0751,266.7791,266.7881,2604.0
2020-10-02 13:05:00,297.25,297.41,297.1,297.26,2442.0,266.6267,266.7702,266.4921,266.6356,2442.0
2020-10-02 13:10:00,297.29,297.33,296.49,296.49,2998.0,266.6625,266.6984,265.9449,265.9449,2998.0
2020-10-02 13:15:00,296.65,297.93,296.65,297.86,10328.0,266.0885,267.2366,266.0885,267.1738,10328.0
2020-10-02 13:20:00,297.86,298.47,297.85,298.32,3934.0,267.1738,267.721,267.1648,267.5864,3934.0
2020-10-02 13:25:00,298.29,298.36,297.78,297.88,1510.0,267.5595,267.6223,267.1021,267.1917,1510.0
2020-10-02 13:30:00,297.94,298.0,297.19,297.19,3704.0,267.2456,267.2994,266.5728,266.5728,3704.0
2020-10-02 13:35:00,297.3,297.63,297.29,297.63,1950.0,266.6715,266.9675,266.6625,266.9675,1950.0
2020-10-02 13:40:00,297.33,297.33,296.35,296.56,3582.0,266.6984,266.6984,265.8194,266.0077,3582.0
2020-10-02 13:45:00,296.46,296.46,295.98,295.99,2885.0,265.918,265.918,265.4875,265.4965,2885.0
2020-10-02 13:50:00,295.98,296.32,295.96,296.31,986.0,265.4875,265.7925,265.4696,265.7835,986.0
2020-10-02 13:55:00,296.14,296.36,296.01,296.3,2670.0,265.631,265.8283,265.5144,265.7745,2670.0
2020-10-02 14:00:00,296.19,297.0,296.19,296.85,2247.0,265.6759,266.4024,265.6759,266.2679,2247.0
2020-10-02 14:05:00,297.08,297.31,297.08,297.15,800.0,266.4742,266.6805,266.4742,266.537,800.0
2020-10-02 14:10:00,297.07,297.13,296.85,296.86,2546.0,266.4652,266.519,266.2679,266.2768,2546.0
2020-10-02 14:15:00,296.88,296.89,296.74,296.81,1954.0,266.2948,266.3037,266.1692,266.232,1954.0
2020-10-02 14:20:00,296.72,297.0,296.71,296.93,4168.0,266.1513,266.4024,266.1423,266.3396,4168.0
2020-10-02 14:25:00,297.03,297.03,296.66,296.76,2307.0,266.4293,266.4293,266.0974,266.1871,2307.0
2020-10-02 14:30:00,296.8,296.97,296.54,296.97,3282.0,266.223,266.3755,265.9898,266.3755,3282.0
2020-10-02 14:35:00,297.0,297.2,296.94,297.1,17137.0,266.4024,266.5818,266.3486,266.4921,17137.0
2020-10-02 14:40:00,297.0,297.73,297.0,297.68,2759.0,266.4024,267.0572,266.4024,267.0124,2759.0
2020-10-02 14:45:00,297.58,298.22,297.38,297.77,4836.0,266.9227,267.4967,266.7433,267.0931,4836.0
2020-10-02 14:50:00,297.69,297.88,297.49,297.63,7589.0,267.0213,267.1917,266.8419,266.9675,7589.0
2020-10-02 14:55:00,297.58,297.94,297.32,297.59,1435.0,266.9227,267.2456,266.6894,266.9316,1435.0
2020-10-02 15:00:00,297.52,297.52,296.81,297.04,3202.0,266.8688,266.8688,266.232,266.4383,3202.0
2020-10-02 15:05:00,297.01,297.22,296.94,296.98,1749.0,266.4114,266.5997,266.3486,266.3845,1749.0
2020-10-02 15:10:00,296.95,297.71,296.47,296.66,6152.0,266.3576,267.0393,265.927,266.0974,6152.0
2020-10-02 15:15:00,296.63,297.01,296.35,296.99,4047.0,266.0705,266.4114,265.8194,266.3934,4047.0
2020-10-02 15:20:00,296.84,297.26,296.8,296.91,6309.0,266.2589,266.6356,266.223,266.3217,6309.0
2020-10-02 15:25:00,297.06,297.21,296.87,296.88,5261.0,266.4562,266.5908,266.2858,266.2948,5261.0
2020-10-02 15:30:00,296.88,297.36,296.79,297.01,7025.0,266.2948,266.7253,266.214,266.4114,7025.0
2020-10-02 15:35:00,296.9,297.1,296.68,296.74,7302.0,266.3127,266.4921,266.1154,266.1692,7302.0
2020-10-02 15:40:00,296.78,297.31,296.78,297.11,9348.0,266.2051,266.6805,266.2051,266.5011,9348.0
2020-10-02 15:45:00,297.11,297.44,296.82,296.82,22063.0,266.5011,266.7971,266.241,266.241,22063.0
2020-10-02 15:50:00,296.88,297.02,296.34,296.87,28168.0,266.2948,266.4203,265.8104,266.2858,28168.0
2020-10-02 15:55:00,296.82,297.42,296.03,296.08,113566.0,266.241,266.7791,265.5323,265.5772,113566.0
2020-10-05 09:30:00,298.29,302.49,296.19,299.79,18295.0,267.5595,271.3268,265.6759,268.905,18295.0
2020-10-05 09:35:00,300.33,301.36,299.92,301.04,10234.0,269.3893,270.3132,269.0216,270.0262,10234.0
2020-10-05 09:40:00,300.81,301.88,300.8,301.88,3282.0,269.8199,270.7797,269.8109,270.7797,3282.0
2020-10-05 09:45:00,301.84,302.48,301.65,302.12,13719.0,270.7438,271.3178,270.5734,270.9949,13719.0
2020-10-05 09:50:00,302.07,303.94,302.07,303.38,11058.0,270.9501,272.6274,270.9501,272.1251,11058.0
2020-10-05 09:55:00,303.13,304.38,302.93,304.21,10172.0,271.9009,273.0221,271.7215,272.8696,10172.0
2020-10-05 10:00:00,304.09,304.53,303.6,303.81,6186.0,272.762,273.1567,272.3225,272.5108,6186.0
2020-10-05 10:05:00,303.82,304.67,303.81,304.31,6268.0,272.5198,273.2822,272.5108,272.9593,6268.0
2020-10-05 10:10:00,304.31,304.31,303.18,303.36,6046.0,272.9593,272.9593,271.9457,272.1072,6046.0
2020-10-05 10:15:00,303.35,303.78,303.14,303.2,2200.0,272.0982,272.4839,271.9099,271.9637,2200.0
2020-10-05 10:20:00,303.35,303.53,303.1,303.44,2151.0,272.0982,272.2597,271.874,272.1789,2151.0
2020-10-05 10:25:00,303.4,303.4,302.68,302.94,1850.0,272.1431,272.1431,271.4972,271.7305,1850.0
2020-10-05 10:30:00,303.05,303.18,302.65,302.65,2500.0,271.8291,271.9457,271.4703,271.4703,2500.0
2020-10-05 10:35:00,302.3,302.3,301.44,301.69,3812.0,271.1564,271.1564,270.385,270.6092,3812.0
2020-10-05 10:40:00,301.8,301.89,301.46,301.46,1942.0,270.7079,270.7886,270.4029,270.4029,1942.0
2020-10-05 10:45:00,301.53,302.05,301.44,301.68,11123.0,270.4657,270.9321,270.385,270.6003,11123.0
2020-10-05 10:50:00,301.67,302.4,301.67,301.92,5249.0,270.5913,271.2461,270.5913,270.8155,5249.0
2020-10-05 10:55:00,302.05,302.57,302.05,302.41,3005.0,270.9321,271.3986,270.9321,271.2551,3005.0
2020-10-05 11:00:00,301.97,302.41,301.88,302.41,2700.0,270.8604,271.2551,270.7797,271.2551,2700.0
2020-10-05 11:05:00,302.5,302.5,301.73,301.73,2137.0,271.3358,271.3358,270.6451,270.6451,2137.0
2020-10-05 11:10:00,301.69,301.8,301.55,301.8,2730.0,270.6092,270.7079,270.4837,270.7079,2730.0
2020-10-05 11:15:00,301.93,302.53,301.86,302.12,4390.0,270.8245,271.3627,270.7617,270.9949,4390.0
2020-10-05 11:20:00,302.08,302.49,301.73,301.73,4289.0,270.9591,271.3268,270.6451,270.6451,4289.0
2020-10-05 11:25:00,301.68,301.79,301.28,301.58,3555.0,270.6003,270.6989,270.2415,270.5106,3555.0
2020-10-05 11:30:00,300.98,301.22,300.84,300.98,2334.0,269.9724,270.1877,269.8468,269.9724,2334.0
2020-10-05 11:35:00,301.0,301.04,300.32,300.32,1600.0,269.9903,270.0262,269.3804,269.3804,1600.0
2020-10-05 11:40:00,300.43,300.57,300.02,300.21,3413.0,269.479,269.6046,269.1113,269.2817,3413.0
2020-10-05 11:45:00,300.21,300.69,300.09,300.17,2990.0,269.2817,269.7123,269.1741,269.2458,2990.0
2020-10-05 11:50:00,300.2,300.28,300.1,300.13,2651.0,269.2727,269.3445,269.183,269.2099,2651.0
2020-10-05 11:55:00,300.28,300.55,300.27,300.3,5789.0,269.3445,269.5867,269.3355,269.3624,5789.0
2020-10-05 12:00:00,300.38,300.46,300.31,300.39,4128.0,269.4342,269.506,269.3714,269.4432,4128.0
2020-10-05 12:05:00,300.42,300.47,300.3,300.32,1967.0,269.4701,269.5149,269.3624,269.3804,1967.0
2020-10-05 12:10:00,300.31,300.4,299.69,299.91,3295.0,269.3714,269.4521,268.8153,269.0126,3295.0
2020-10-05 12:15:00,299.91,300.04,299.73,299.73,2206.0,269.0126,269.1292,268.8512,268.8512,2206.0
2020-10-05 12:20:00,299.59,299.59,299.26,299.41,2626.0,268.7256,268.7256,268.4296,268.5641,2626.0
2020-10-05 12:25:00,299.31,299.31,298.9,299.17,2043.0,268.4744,268.4744,268.1067,268.3489,2043.0
2020-10-05 12:30:00,299.17,299.17,298.98,298.98,1672.0,268.3489,268.3489,268.1784,268.1784,1672.0
2020-10-05 12:35:00,299.06,299.72,299.04,299.42,3629.0,268.2502,268.8422,268.2322,268.5731,3629.0
2020-10-05 12:40:00,299.5,299.55,299.38,299.41,1810.0,268.6449,268.6897,268.5372,268.5641,1810.0
2020-10-05 12:45:00,299.47,299.56,299.23,299.36,2478.0,268.6179,268.6987,268.4027,268.5193,2478.0
2020-10-05 12:50:00,299.3,299.3,299.11,299.27,993.0,268.4655,268.4655,268.295,268.4385,993.0
2020-10-05 12:55:00,299.25,299.49,299.25,299.45,2759.0,268.4206,268.6359,268.4206,268.6,2759.0
2020-10-05 13:00:00,299.46,299.51,299.42,299.44,1479.0,268.609,268.6538,268.5731,268.591,1479.0
2020-10-05 13:05:00,299.41,299.69,299.41,299.69,1127.0,268.5641,268.8153,268.5641,268.8153,1127.0
2020-10-05 13:10:00,299.69,299.9,299.69,299.73,1795.0,268.8153,269.0036,268.8153,268.8512,1795.0
2020-10-05 13:15:00,299.69,299.78,299.63,299.7,2100.0,268.8153,268.896,268.7615,268.8242,2100.0
2020-10-05 13:20:00,299.72,299.72,299.32,299.49,2875.0,268.8422,268.8422,268.4834,268.6359,2875.0
2020-10-05 13:25:00,299.36,299.57,299.28,299.57,1784.0,268.5193,268.7076,268.4475,268.7076,1784.0
2020-10-05 13:30:00,299.75,300.02,299.75,299.79,3106.0,268.8691,269.1113,268.8691,268.905,3106.0
2020-10-05 13:35:00,300.0,300.3,299.87,300.02,2529.0,269.0933,269.3624,268.9767,269.1113,2529.0
2020-10-05 13:40:00,300.0,300.49,300.0,300.49,2156.0,269.0933,269.5329,269.0933,269.5329,2156.0
2020-10-05 13:45:00,300.53,300.53,300.3,300.36,4438.0,269.5687,269.5687,269.3624,269.4163,4438.0
2020-10-05 13:50:00,300.37,300.66,300.14,300.65,3789.0,269.4252,269.6853,269.2189,269.6764,3789.0
2020-10-05 13:55:00,300.46,300.46,300.17,300.3,3370.0,269.506,269.506,269.2458,269.3624,3370.0
2020-10-05 14:00:00,300.24,300.59,300.21,300.59,4088.0,269.3086,269.6226,269.2817,269.6226,4088.0
2020-10-05 14:05:00,300.67,300.73,300.46,300.62,24935.0,269.6943,269.7481,269.506,269.6495,24935.0
2020-10-05 14:10:00,300.62,300.78,300.56,300.78,2943.0,269.6495,269.793,269.5956,269.793,2943.0
2020-10-05 14:15:00,300.72,300.72,300.57,300.59,1101.0,269.7392,269.7392,269.6046,269.6226,1101.0
2020-10-05 14:20:00,300.62,300.63,300.02,300.13,3549.0,269.6495,269.6584,269.1113,269.2099,3549.0
2020-10-05 14:25:00,300.06,300.12,299.52,299.79,4721.0,269.1472,269.201,268.6628,268.905,4721.0
2020-10-05 14:30:00,299.73,300.19,299.73,300.12,1959.0,268.8512,269.2638,268.8512,269.201,1959.0
2020-10-05 14:35:00,300.09,300.55,300.08,300.41,2786.0,269.1741,269.5867,269.1651,269.4611,2786.0
2020-10-05 14:40:00,300.3,300.54,300.3,300.54,2243.0,269.3624,269.5777,269.3624,269.5777,2243.0
2020-10-05 14:45:00,300.46,300.51,300.0,300.23,2712.0,269.506,269.5508,269.0933,269.2996,2712.0
2020-10-05 14:50:00,300.03,300.1,299.97,300.07,1547.0,269.1203,269.183,269.0664,269.1561,1547.0
2020-10-05 14:55:00,300.05,300.42,300.05,300.42,2100.0,269.1382,269.4701,269.1382,269.4701,2100.0
2020-10-05 15:00:00,300.38,300.44,299.94,300.28,2127.0,269.4342,269.488,269.0395,269.3445,2127.0
2020-10-05 15:05:00,300.18,300.35,300.09,300.34,3947.0,269.2548,269.4073,269.1741,269.3983,3947.0
2020-10-05 15:10:00,300.43,300.57,300.3,300.34,2621.0,269.479,269.6046,269.3624,269.3983,2621.0
2020-10-05 15:15:00,300.44,301.05,300.44,301.0,5437.0,269.488,270.0352,269.488,269.9903,5437.0
2020-10-05 15:20:00,301.07,301.19,300.96,301.07,10668.0,270.0531,270.1607,269.9544,270.0531,10668.0
2020-10-05 15:25:00,301.17,301.51,301.1,301.12,7802.0,270.1428,270.4478,270.08,270.098,7802.0
2020-10-05 15:30:00,301.12,301.31,300.82,300.84,5405.0,270.098,270.2684,269.8289,269.8468,5405.0
2020-10-05 15:35:00,300.84,300.85,300.38,300.6,9318.0,269.8468,269.8558,269.4342,269.6315,9318.0
2020-10-05 15:40:00,300.67,300.85,300.63,300.63,5690.0,269.6943,269.8558,269.6584,269.6584,5690.0
2020-10-05 15:45:00,300.62,300.9,300.46,300.6,12820.0,269.6495,269.9006,269.506,269.6315,12820.0
2020-10-05 15:50:00,300.76,300.87,300.44,300.86,14286.0,269.775,269.8737,269.488,269.8647,14286.0
2020-10-05 15:55:00,300.94,300.95,300.28,300.29,57544.0,269.9365,269.9455,269.3445,269.3535,57544.0
2020-10-06 09:30:00,301.53,304.24,301.53,302.74,17002.0,270.4657,272.8965,270.4657,271.5511,17002.0
2020-10-06 09:35:00,302.59,303.02,301.84,301.96,9614.0,271.4165,271.8022,270.7438,270.8514,9614.0
2020-10-06 09:40:00,301.46,302.86,300.64,302.84,8908.0,270.4029,271.6587,269.6674,271.6408,8908.0
2020-10-06 09:45:00,302.71,302.82,301.41,302.82,7168.0,271.5242,271.6228,270.3581,271.6228,7168.0
2020-10-06 09:50:00,302.62,302.62,300.97,300.97,11303.0,271.4434,271.4434,269.9634,269.9634,11303.0
2020-10-06 09:55:00,301.3,301.73,300.68,301.2,16729.0,270.2594,270.6451,269.7033,270.1697,16729.0
2020-10-06 10:00:00,301.15,302.03,300.87,301.83,8040.0,270.1249,270.9142,269.8737,270.7348,8040.0
2020-10-06 10:05:00,301.67,301.95,301.4,301.91,10904.0,270.5913,270.8424,270.3491,270.8066,10904.0
2020-10-06 10:10:00,301.91,302.2,301.81,302.02,16581.0,270.8066,271.0667,270.7169,270.9052,16581.0
2020-10-06 10:15:00,302.02,302.18,301.77,301.88,4553.0,270.9052,271.0488,270.681,270.7797,4553.0
2020-10-06 10:20:00,301.88,302.13,301.75,301.84,8502.0,270.7797,271.0039,270.6631,270.7438,8502.0
2020-10-06 10:25:00,301.76,301.93,301.29,301.9,6104.0,270.672,270.8245,270.2504,270.7976,6104.0
2020-10-06 10:30:00,301.92,302.3,301.17,301.29,6941.0,270.8155,271.1564,270.1428,270.2504,6941.0
2020-10-06 10:35:00,301.41,301.41,301.14,301.29,5479.0,270.3581,270.3581,270.1159,270.2504,5479.0
2020-10-06 10:40:00,301.32,301.51,299.97,299.98,5636.0,270.2774,270.4478,269.0664,269.0754,5636.0
2020-10-06 10:45:00,299.78,300.88,299.78,300.56,8599.0,268.896,269.8827,268.896,269.5956,8599.0
2020-10-06 10:50:00,300.7,301.76,300.55,301.46,6188.0,269.7212,270.672,269.5867,270.4029,6188.0
2020-10-06 10:55:00,301.47,302.23,301.14,302.23,4137.0,270.4119,271.0936,270.1159,271.0936,4137.0
2020-10-06 11:00:00,302.24,302.92,302.17,302.92,2809.0,271.1026,271.7125,271.0398,271.7125,2809.0
2020-10-06 11:05:00,302.71,302.82,302.46,302.5,2865.0,271.5242,271.6228,271.2999,271.3358,2865.0
2020-10-06 11:10:00,302.67,302.87,302.32,302.79,3407.0,271.4883,271.6677,271.1743,271.5959,3407.0
2020-10-06 11:15:00,302.9,303.42,302.9,303.33,2871.0,271.6946,272.161,271.6946,272.0803,2871.0
2020-10-06 11:20:00,303.03,303.28,302.4,302.4,2703.0,271.8112,272.0354,271.2461,271.2461,2703.0
2020-10-06 11:25:00,302.19,302.7,302.0,302.48,6336.0,271.0577,271.5152,270.8873,271.3178,6336.0
2020-10-06 11:30:00,302.61,302.64,302.16,302.33,3216.0,271.4345,271.4614,271.0308,271.1833,3216.0
2020-10-06 11:35:00,302.5,302.64,301.92,302.55,7043.0,271.3358,271.4614,270.8155,271.3806,7043.0
2020-10-06 11:40:00,302.41,302.58,302.12,302.12,2586.0,271.2551,271.4075,270.9949,270.9949,2586.0
2020-10-06 11:45:00,302.1,302.1,301.88,301.92,1615.0,270.977,270.977,270.7797,270.8155,1615.0
2020-10-06 11:50:00,301.8,302.13,301.73,302.0,4915.0,270.7079,271.0039,270.6451,270.8873,4915.0
2020-10-06 11:55:00,301.87,302.06,301.83,302.06,3027.0,270.7707,270.9411,270.7348,270.9411,3027.0
2020-10-06 12:00:00,302.18,302.48,302.1,302.46,7533.0,271.0488,271.3178,270.977,271.2999,7533.0
2020-10-06 12:05:00,302.67,302.74,302.56,302.71,1118.0,271.4883,271.5511,271.3896,271.5242,1118.0
2020-10-06 12:10:00,302.71,302.71,302.21,302.22,1741.0,271.5242,271.5242,271.0757,271.0846,1741.0
2020-10-06 12:15:00,302.38,302.68,302.37,302.64,3081.0,271.2281,271.4972,271.2192,271.4614,3081.0
2020-10-06 12:20:00,302.49,302.89,302.33,302.62,2944.0,271.3268,271.6856,271.1833,271.4434,2944.0
2020-10-06 12:25:00,302.75,302.76,302.15,302.37,3715.0,271.56,271.569,271.0218,271.2192,3715.0
2020-10-06 12:30:00,302.35,302.62,302.35,302.43,4138.0,271.2012,271.4434,271.2012,271.273,4138.0
2020-10-06 12:35:00,302.48,302.73,302.39,302.54,2711.0,271.3178,271.5421,271.2371,271.3717,2711.0
2020-10-06 12:40:00,302.56,302.71,302.43,302.44,1978.0,271.3896,271.5242,271.273,271.282,1978.0
2020-10-06 12:45:00,302.49,302.76,302.49,302.76,900.0,271.3268,271.569,271.3268,271.569,900.0
2020-10-06 12:50:00,302.89,303.18,302.68,302.68,2333.0,271.6856,271.9457,271.4972,271.4972,2333.0
2020-10-06 12:55:00,302.63,302.78,302.58,302.68,5706.0,271.4524,271.5869,271.4075,271.4972,5706.0
2020-10-06 13:00:00,302.78,302.88,302.78,302.81,787.0,271.5869,271.6766,271.5869,271.6138,787.0
2020-10-06 13:05:00,302.7,303.21,302.7,303.2,3325.0,271.5152,271.9726,271.5152,271.9637,3325.0
2020-10-06 13:10:00,303.22,303.22,302.82,303.06,2800.0,271.9816,271.9816,271.6228,271.8381,2800.0
2020-10-06 13:15:00,303.17,303.29,302.97,303.16,3004.0,271.9368,272.0444,271.7574,271.9278,3004.0
2020-10-06 13:20:00,303.23,303.56,302.96,302.99,9256.0,271.9906,272.2866,271.7484,271.7753,9256.0
2020-10-06 13:25:00,303.07,303.2,303.07,303.07,1500.0,271.8471,271.9637,271.8471,271.8471,1500.0
2020-10-06 13:30:00,303.14,303.26,302.8,302.81,3102.0,271.9099,272.0175,271.6049,271.6138,3102.0
2020-10-06 13:35:00,302.76,302.81,302.58,302.79,2244.0,271.569,271.6138,271.4075,271.5959,2244.0
2020-10-06 13:40:00,302.86,302.94,302.45,302.5,1400.0,271.6587,271.7305,271.2909,271.3358,1400.0
2020-10-06 13:45:00,302.48,302.48,302.11,302.16,6431.0,271.3178,271.3178,270.986,271.0308,6431.0
2020-10-06 13:50:00,302.15,302.19,302.01,302.07,1100.0,271.0218,271.0577,270.8963,270.9501,1100.0
2020-10-06 13:55:00,302.13,302.29,301.82,302.07,10872.0,271.0039,271.1474,270.7258,270.9501,10872.0
2020-10-06 14:00:00,302.0,302.36,301.92,302.25,7630.0,270.8873,271.2102,270.8155,271.1115,7630.0
2020-10-06 14:05:00,302.37,302.77,302.27,302.37,1669.0,271.2192,271.578,271.1295,271.2192,1669.0
2020-10-06 14:10:00,302.43,302.97,302.43,302.97,2290.0,271.273,271.7574,271.273,271.7574,2290.0
2020-10-06 14:15:00,303.01,303.29,302.81,303.04,2200.0,271.7932,272.0444,271.6138,271.8202,2200.0
2020-10-06 14:20:00,303.04,303.3,302.8,302.83,5323.0,271.8202,272.0534,271.6049,271.6318,5323.0
2020-10-06 14:25:00,302.95,303.0,302.7,302.81,1202.0,271.7394,271.7843,271.5152,271.6138,1202.0
2020-10-06 14:30:00,302.85,303.16,302.72,303.09,5352.0,271.6497,271.9278,271.5331,271.865,5352.0
2020-10-06 14:35:00,303.02,303.29,302.89,303.29,2273.0,271.8022,272.0444,271.6856,272.0444,2273.0
2020-10-06 14:40:00,303.21,303.59,303.12,303.59,3143.0,271.9726,272.3135,271.8919,272.3135,3143.0
2020-10-06 14:45:00,303.62,303.7,302.41,302.41,3703.0,272.3404,272.4122,271.2551,271.2551,3703.0
2020-10-06 14:50:00,302.04,302.06,299.76,299.76,27324.0,270.9232,270.9411,268.8781,268.8781,27324.0
2020-10-06 14:55:00,299.61,301.04,299.49,300.8,4520.0,268.7435,270.0262,268.6359,269.8109,4520.0
2020-10-06 15:00:00,300.86,301.15,299.19,299.19,5890.0,269.8647,270.1249,268.3668,268.3668,5890.0
2020-10-06 15:05:00,299.05,299.48,297.34,297.44,7274.0,268.2412,268.6269,266.7074,266.7971,7274.0
2020-10-06 15:10:00,297.37,298.13,297.22,297.77,7382.0,266.7343,267.416,266.5997,267.0931,7382.0
2020-10-06 15:15:00,297.75,298.11,297.41,297.44,8092.0,267.0751,267.3981,266.7702,266.7971,8092.0
2020-10-06 15:20:00,297.57,298.06,297.34,298.06,5288.0,266.9137,267.3532,266.7074,267.3532,5288.0
2020-10-06 15:25:00,297.88,298.79,297.7,298.51,9092.0,267.1917,268.008,267.0303,267.7568,9092.0
2020-10-06 15:30:00,298.51,299.59,298.51,299.47,8645.0,267.7568,268.7256,267.7568,268.6179,8645.0
2020-10-06 15:35:00,299.35,299.35,298.19,298.19,11332.0,268.5103,268.5103,267.4698,267.4698,11332.0
2020-10-06 15:40:00,298.38,298.38,297.2,297.81,19440.0,267.6402,267.6402,266.5818,267.129,19440.0
2020-10-06 15:45:00,297.76,297.97,296.68,296.76,17274.0,267.0841,267.2725,266.1154,266.1871,17274.0
2020-10-06 15:50:00,296.61,296.9,295.92,296.23,24437.0,266.0526,266.3127,265.4337,265.7117,24437.0
2020-10-06 15:55:00,296.35,297.03,296.1,296.2,56728.0,265.8194,266.4293,265.5951,265.6848,56728.0
2020-10-07 09:30:00,300.7,303.41,299.69,301.72,22333.0,269.7212,272.152,268.8153,270.6361,22333.0
2020-10-07 09:35:00,301.35,301.36,300.0,300.75,6358.0,270.3043,270.3132,269.0933,269.7661,6358.0
2020-10-07 09:40:00,300.21,302.01,300.21,302.01,1553.0,269.2817,270.8963,269.2817,270.8963,1553.0
2020-10-07 09:45:00,301.67,302.45,301.59,302.35,4009.0,270.5913,271.2909,270.5195,271.2012,4009.0
2020-10-07 09:50:00,302.0,302.43,301.92,301.94,4266.0,270.8873,271.273,270.8155,270.8335,4266.0
2020-10-07 09:55:00,302.03,302.89,302.03,302.6,7609.0,270.9142,271.6856,270.9142,271.4255,7609.0
2020-10-07 10:00:00,302.7,304.58,302.62,304.57,10053.0,271.5152,273.2015,271.4434,273.1925,10053.0
2020-10-07 10:05:00,304.62,304.62,303.61,303.77,6973.0,273.2374,273.2374,272.3314,272.4749,6973.0
2020-10-07 10:10:00,303.61,303.61,302.58,302.67,2912.0,272.3314,272.3314,271.4075,271.4883,2912.0
2020-10-07 10:15:00,302.66,304.51,302.66,304.03,7510.0,271.4793,273.1387,271.4793,272.7082,7510.0
2020-10-07 10:20:00,303.83,304.57,303.83,304.18,8441.0,272.5288,273.1925,272.5288,272.8427,8441.0
2020-10-07 10:25:00,304.21,304.73,303.99,303.99,6280.0,272.8696,273.336,272.6723,272.6723,6280.0
2020-10-07 10:30:00,304.02,304.27,303.57,303.57,4818.0,272.6992,272.9234,272.2956,272.2956,4818.0
2020-10-07 10:35:00,303.55,303.64,303.04,303.04,3316.0,272.2776,272.3583,271.8202,271.8202,3316.0
2020-10-07 10:40:00,303.4,303.5,302.81,302.9,4549.0,272.1431,272.2328,271.6138,271.6946,4549.0
2020-10-07 10:45:00,302.97,303.31,302.83,303.31,3479.0,271.7574,272.0623,271.6318,272.0623,3479.0
2020-10-07 10:50:00,303.33,303.37,302.72,303.19,4077.0,272.0803,272.1162,271.5331,271.9547,4077.0
2020-10-07 10:55:00,303.2,303.21,302.57,302.88,3855.0,271.9637,271.9726,271.3986,271.6766,3855.0
2020-10-07 11:00:00,303.01,303.01,302.79,302.99,911.0,271.7932,271.7932,271.5959,271.7753,911.0
2020-10-07 11:05:00,303.12,303.39,303.12,303.22,1000.0,271.8919,272.1341,271.8919,271.9816,1000.0
2020-10-07 11:10:00,303.27,303.31,302.45,302.51,2227.0,272.0265,272.0623,271.2909,271.3448,2227.0
2020-10-07 11:15:00,302.69,302.83,301.83,302.01,4425.0,271.5062,271.6318,270.7348,270.8963,4425.0
2020-10-07 11:20:00,301.93,301.94,301.59,301.73,2300.0,270.8245,270.8335,270.5195,270.6451,2300.0
2020-10-07 11:25:00,301.58,301.68,301.19,301.68,1300.0,270.5106,270.6003,270.1607,270.6003,1300.0
2020-10-07 11:30:00,301.89,301.9,301.6,301.6,1520.0,270.7886,270.7976,270.5285,270.5285,1520.0
2020-10-07 11:35:00,301.68,301.85,301.53,301.78,1696.0,270.6003,270.7528,270.4657,270.69,1696.0
2020-10-07 11:40:00,301.81,301.9,301.7,301.85,1381.0,270.7169,270.7976,270.6182,270.7528,1381.0
2020-10-07 11:45:00,301.78,301.79,301.39,301.5,1811.0,270.69,270.6989,270.3401,270.4388,1811.0
2020-10-07 11:50:00,301.34,301.34,300.89,300.89,1760.0,270.2953,270.2953,269.8917,269.8917,1760.0
2020-10-07 11:55:00,300.91,301.05,300.77,300.92,1100.0,269.9096,270.0352,269.784,269.9186,1100.0
2020-10-07 12:00:00,300.91,300.91,300.52,300.69,3100.0,269.9096,269.9096,269.5598,269.7123,3100.0
2020-10-07 12:05:00,300.73,300.76,300.65,300.72,900.0,269.7481,269.775,269.6764,269.7392,900.0
2020-10-07 12:10:00,300.66,300.74,300.38,300.52,2335.0,269.6853,269.7571,269.4342,269.5598,2335.0
2020-10-07 12:15:00,300.5,300.5,300.37,300.5,2911.0,269.5418,269.5418,269.4252,269.5418,2911.0
2020-10-07 12:20:00,300.5,300.69,300.2,300.46,3812.0,269.5418,269.7123,269.2727,269.506,3812.0
2020-10-07 12:25:00,300.5,300.67,299.75,299.89,2200.0,269.5418,269.6943,268.8691,268.9947,2200.0
2020-10-07 12:30:00,300.0,300.38,299.98,300.25,2869.0,269.0933,269.4342,269.0754,269.3176,2869.0
2020-10-07 12:35:00,300.25,300.49,300.1,300.49,1714.0,269.3176,269.5329,269.183,269.5329,1714.0
2020-10-07 12:40:00,300.45,300.45,300.39,300.42,600.0,269.497,269.497,269.4432,269.4701,600.0
2020-10-07 12:45:00,300.4,300.4,300.15,300.38,1239.0,269.4521,269.4521,269.2279,269.4342,1239.0
2020-10-07 12:50:00,300.55,300.55,300.39,300.49,1052.0,269.5867,269.5867,269.4432,269.5329,1052.0
2020-10-07 12:55:00,300.38,300.74,300.38,300.67,1462.0,269.4342,269.7571,269.4342,269.6943,1462.0
2020-10-07 13:00:00,300.65,300.79,300.63,300.79,3019.0,269.6764,269.802,269.6584,269.802,3019.0
2020-10-07 13:05:00,300.91,300.96,300.67,300.8,1700.0,269.9096,269.9544,269.6943,269.8109,1700.0
2020-10-07 13:10:00,300.99,300.99,300.78,300.93,1700.0,269.9813,269.9813,269.793,269.9275,1700.0
2020-10-07 13:15:00,300.89,300.89,300.66,300.76,1122.0,269.8917,269.8917,269.6853,269.775,1122.0
2020-10-07 13:20:00,300.84,300.85,300.62,300.85,1151.0,269.8468,269.8558,269.6495,269.8558,1151.0
2020-10-07 13:25:00,301.18,301.33,300.65,300.66,1510.0,270.1518,270.2863,269.6764,269.6853,1510.0
2020-10-07 13:30:00,300.75,300.87,300.63,300.83,1380.0,269.7661,269.8737,269.6584,269.8378,1380.0
2020-10-07 13:35:00,300.96,301.07,300.92,300.94,2374.0,269.9544,270.0531,269.9186,269.9365,2374.0
2020-10-07 13:40:00,300.82,301.56,300.82,301.43,3215.0,269.8289,270.4926,269.8289,270.376,3215.0
2020-10-07 13:45:00,301.38,301.53,300.89,301.13,3903.0,270.3312,270.4657,269.8917,270.1069,3903.0
2020-10-07 13:50:00,301.18,301.55,301.18,301.55,2000.0,270.1518,270.4837,270.1518,270.4837,2000.0
2020-10-07 13:55:00,301.47,301.66,301.16,301.23,1200.0,270.4119,270.5823,270.1338,270.1966,1200.0
2020-10-07 14:00:00,301.41,302.09,301.35,301.91,2355.0,270.3581,270.968,270.3043,270.8066,2355.0
2020-10-07 14:05:00,301.91,301.91,301.68,301.81,800.0,270.8066,270.8066,270.6003,270.7169,800.0
2020-10-07 14:10:00,301.84,301.92,301.66,301.67,1193.0,270.7438,270.8155,270.5823,270.5913,1193.0
2020-10-07 14:15:00,301.6,302.51,301.6,302.51,1771.0,270.5285,271.3448,270.5285,271.3448,1771.0
2020-10-07 14:20:00,302.51,302.54,302.29,302.49,3150.0,271.3448,271.3717,271.1474,271.3268,3150.0
2020-10-07 14:25:00,302.49,302.69,302.35,302.35,2638.0,271.3268,271.5062,271.2012,271.2012,2638.0
2020-10-07 14:30:00,302.34,302.86,302.33,302.68,1000.0,271.1923,271.6587,271.1833,271.4972,1000.0
2020-10-07 14:35:00,302.8,302.8,302.6,302.6,1400.0,271.6049,271.6049,271.4255,271.4255,1400.0
2020-10-07 14:40:00,302.6,302.93,302.51,302.93,1100.0,271.4255,271.7215,271.3448,271.7215,1100.0
2020-10-07 14:45:00,302.93,303.02,302.92,302.93,1472.0,271.7215,271.8022,271.7125,271.7215,1472.0
2020-10-07 14:50:00,302.91,302.91,302.63,302.71,5496.0,271.7035,271.7035,271.4524,271.5242,5496.0
2020-10-07 14:55:00,302.89,302.98,302.44,302.44,4135.0,271.6856,271.7663,271.282,271.282,4135.0
2020-10-07 15:00:00,302.32,302.6,302.28,302.51,2553.0,271.1743,271.4255,271.1385,271.3448,2553.0
2020-10-07 15:05:00,302.51,302.93,302.49,302.93,3206.0,271.3448,271.7215,271.3268,271.7215,3206.0
2020-10-07 15:10:00,303.01,303.05,302.79,302.82,2167.0,271.7932,271.8291,271.5959,271.6228,2167.0
2020-10-07 15:15:00,302.89,303.06,302.68,302.85,6215.0,271.6856,271.8381,271.4972,271.6497,6215.0
2020-10-07 15:20:00,302.82,302.94,302.6,302.63,6498.0,271.6228,271.7305,271.4255,271.4524,6498.0
2020-10-07 15:25:00,302.71,303.08,302.68,303.08,5453.0,271.5242,271.856,271.4972,271.856,5453.0
2020-10-07 15:30:00,303.16,303.25,302.63,302.73,4702.0,271.9278,272.0085,271.4524,271.5421,4702.0
2020-10-07 15:35:00,302.72,303.03,302.71,302.96,3387.0,271.5331,271.8112,271.5242,271.7484,3387.0
2020-10-07 15:40:00,302.99,303.04,302.76,302.84,4506.0,271.7753,271.8202,271.569,271.6408,4506.0
2020-10-07 15:45:00,302.89,302.9,302.52,302.75,4068.0,271.6856,271.6946,271.3537,271.56,4068.0
2020-10-07 15:50:00,302.75,302.97,302.47,302.78,7214.0,271.56,271.7574,271.3089,271.5869,7214.0
2020-10-07 15:55:00,302.75,302.86,302.01,302.05,24425.0,271.56,271.6587,270.8963,270.9321,24425.0
2020-10-08 09:30:00,303.02,304.56,302.88,304.11,16068.0,271.8022,273.1836,271.6766,272.7799,16068.0
2020-10-08 09:35:00,304.01,304.48,303.0,303.25,5954.0,272.6902,273.1118,271.7843,272.0085,5954.0
2020-10-08 09:40:00,303.21,303.52,302.96,303.16,3327.0,271.9726,272.2507,271.7484,271.9278,3327.0
2020-10-08 09:45:00,302.94,303.11,302.45,302.75,5437.0,271.7305,271.8829,271.2909,271.56,5437.0
2020-10-08 09:50:00,302.81,303.71,302.8,303.49,4483.0,271.6138,272.4211,271.6049,272.2238,4483.0
2020-10-08 09:55:00,303.71,304.39,303.7,303.91,1927.0,272.4211,273.0311,272.4122,272.6005,1927.0
2020-10-08 10:00:00,304.46,304.51,303.76,304.23,9809.0,273.0939,273.1387,272.466,272.8876,9809.0
2020-10-08 10:05:00,304.23,304.68,303.18,303.21,8523.0,272.8876,273.2912,271.9457,271.9726,8523.0
2020-10-08 10:10:00,303.21,303.21,302.72,302.88,6856.0,271.9726,271.9726,271.5331,271.6766,6856.0
2020-10-08 10:15:00,302.88,303.33,302.73,303.16,3316.0,271.6766,272.0803,271.5421,271.9278,3316.0
2020-10-08 10:20:00,303.42,303.98,303.27,303.51,3341.0,272.161,272.6633,272.0265,272.2417,3341.0
2020-10-08 10:25:00,303.4,303.4,302.86,303.12,4677.0,272.1431,272.1431,271.6587,271.8919,4677.0
2020-10-08 10:30:00,303.4,303.81,303.29,303.63,4672.0,272.1431,272.5108,272.0444,272.3494,4672.0
2020-10-08 10:35:00,303.63,303.67,303.2,303.57,1717.0,272.3494,272.3853,271.9637,272.2956,1717.0
2020-10-08 10:40:00,303.72,303.9,303.45,303.46,4991.0,272.4301,272.5916,272.1879,272.1969,4991.0
2020-10-08 10:45:00,303.25,304.03,303.25,303.91,2974.0,272.0085,272.7082,272.0085,272.6005,2974.0
2020-10-08 10:50:00,304.1,304.1,303.27,303.38,3832.0,272.771,272.771,272.0265,272.1251,3832.0
2020-10-08 10:55:00,303.43,303.79,303.17,303.18,1880.0,272.17,272.4929,271.9368,271.9457,1880.0
2020-10-08 11:00:00,303.28,303.5,302.86,302.94,2411.0,272.0354,272.2328,271.6587,271.7305,2411.0
2020-10-08 11:05:00,302.99,303.21,302.91,303.15,2285.0,271.7753,271.9726,271.7035,271.9188,2285.0
2020-10-08 11:10:00,303.06,303.31,303.05,303.18,5917.0,271.8381,272.0623,271.8291,271.9457,5917.0
2020-10-08 11:15:00,303.18,303.39,303.12,303.35,7674.0,271.9457,272.1341,271.8919,272.0982,7674.0
2020-10-08 11:20:00,303.4,303.52,303.13,303.48,6739.0,272.1431,272.2507,271.9009,272.2148,6739.0
2020-10-08 11:25:00,303.47,303.47,303.12,303.26,4476.0,272.2059,272.2059,271.8919,272.0175,4476.0
2020-10-08 11:30:00,303.25,303.33,302.35,302.59,17009.0,272.0085,272.0803,271.2012,271.4165,17009.0
2020-10-08 11:35:00,302.64,303.28,302.64,302.81,3430.0,271.4614,272.0354,271.4614,271.6138,3430.0
2020-10-08 11:40:00,302.64,302.88,302.4,302.77,2382.0,271.4614,271.6766,271.2461,271.578,2382.0
2020-10-08 11:45:00,302.92,302.92,302.1,302.2,2937.0,271.7125,271.7125,270.977,271.0667,2937.0
2020-10-08 11:50:00,301.88,301.97,301.64,301.82,1918.0,270.7797,270.8604,270.5644,270.7258,1918.0
2020-10-08 11:55:00,301.61,301.64,301.25,301.43,1895.0,270.5375,270.5644,270.2146,270.376,1895.0
2020-10-08 12:00:00,301.45,301.72,301.32,301.63,3274.0,270.394,270.6361,270.2774,270.5554,3274.0
2020-10-08 12:05:00,301.63,302.39,301.62,302.38,2474.0,270.5554,271.2371,270.5464,271.2281,2474.0
2020-10-08 12:10:00,302.05,302.05,301.91,301.93,2347.0,270.9321,270.9321,270.8066,270.8245,2347.0
2020-10-08 12:15:00,302.03,302.03,301.79,301.91,1063.0,270.9142,270.9142,270.6989,270.8066,1063.0
2020-10-08 12:20:00,301.82,301.82,300.94,301.06,4268.0,270.7258,270.7258,269.9365,270.0441,4268.0
2020-10-08 12:25:00,301.1,301.58,301.09,301.58,2500.0,270.08,270.5106,270.071,270.5106,2500.0
2020-10-08 12:30:00,301.63,302.33,301.41,301.77,7697.0,270.5554,271.1833,270.3581,270.681,7697.0
2020-10-08 12:35:00,301.71,301.91,301.7,301.79,1684.0,270.6272,270.8066,270.6182,270.6989,1684.0
2020-10-08 12:40:00,301.75,302.08,301.75,301.78,4989.0,270.6631,270.9591,270.6631,270.69,4989.0
2020-10-08 12:45:00,301.72,301.82,301.56,301.7,1768.0,270.6361,270.7258,270.4926,270.6182,1768.0
2020-10-08 12:50:00,301.78,301.79,301.37,301.38,7821.0,270.69,270.6989,270.3222,270.3312,7821.0
2020-10-08 12:55:00,301.17,301.64,301.09,301.63,4168.0,270.1428,270.5644,270.071,270.5554,4168.0
2020-10-08 13:00:00,301.82,301.82,301.43,301.49,2327.0,270.7258,270.7258,270.376,270.4298,2327.0
2020-10-08 13:05:00,301.43,301.5,301.11,301.37,1883.0,270.376,270.4388,270.089,270.3222,1883.0
2020-10-08 13:10:00,301.34,301.34,301.08,301.08,300.0,270.2953,270.2953,270.0621,270.0621,300.0
2020-10-08 13:15:00,301.02,301.1,300.8,300.89,3153.0,270.0083,270.08,269.8109,269.8917,3153.0
2020-10-08 13:20:00,300.85,301.1,300.84,301.01,801.0,269.8558,270.08,269.8468,269.9993,801.0
2020-10-08 13:25:00,301.0,301.05,300.94,301.0,2172.0,269.9903,270.0352,269.9365,269.9903,2172.0
2020-10-08 13:30:00,300.98,301.4,300.95,301.11,2815.0,269.9724,270.3491,269.9455,270.089,2815.0
2020-10-08 13:35:00,301.16,301.34,301.15,301.29,1300.0,270.1338,270.2953,270.1249,270.2504,1300.0
2020-10-08 13:40:00,301.27,301.67,301.25,301.5,2705.0,270.2325,270.5913,270.2146,270.4388,2705.0
2020-10-08 13:45:00,301.41,301.46,301.19,301.35,1751.0,270.3581,270.4029,270.1607,270.3043,1751.0
2020-10-08 13:50:00,301.35,301.64,301.35,301.64,800.0,270.3043,270.5644,270.3043,270.5644,800.0
2020-10-08 13:55:00,301.57,301.57,301.27,301.38,2228.0,270.5016,270.5016,270.2325,270.3312,2228.0
2020-10-08 14:00:00,301.38,301.54,301.38,301.43,900.0,270.3312,270.4747,270.3312,270.376,900.0
2020-10-08 14:05:00,301.35,301.78,301.29,301.78,1975.0,270.3043,270.69,270.2504,270.69,1975.0
2020-10-08 14:10:00,301.75,301.75,301.56,301.59,1100.0,270.6631,270.6631,270.4926,270.5195,1100.0
2020-10-08 14:15:00,301.64,301.64,301.4,301.4,2129.0,270.5644,270.5644,270.3491,270.3491,2129.0
2020-10-08 14:20:00,301.52,301.52,301.05,301.17,3182.0,270.4567,270.4567,270.0352,270.1428,3182.0
2020-10-08 14:25:00,301.12,301.25,300.97,301.07,1829.0,270.098,270.2146,269.9634,270.0531,1829.0
2020-10-08 14:30:00,301.05,301.05,300.8,300.95,2217.0,270.0352,270.0352,269.8109,269.9455,2217.0
2020-10-08 14:35:00,300.78,300.97,300.52,300.62,4016.0,269.793,269.9634,269.5598,269.6495,4016.0
2020-10-08 14:40:00,300.65,300.88,300.37,300.88,1959.0,269.6764,269.8827,269.4252,269.8827,1959.0
2020-10-08 14:45:00,300.89,300.94,300.5,300.59,1987.0,269.8917,269.9365,269.5418,269.6226,1987.0
2020-10-08 14:50:00,300.49,300.53,300.0,300.0,5043.0,269.5329,269.5687,269.0933,269.0933,5043.0
2020-10-08 14:55:00,299.94,300.11,299.83,299.98,4925.0,269.0395,269.192,268.9409,269.0754,4925.0
2020-10-08 15:00:00,299.9,300.0,299.57,299.84,3500.0,269.0036,269.0933,268.7076,268.9498,3500.0
2020-10-08 15:05:00,299.72,300.03,299.67,299.75,5185.0,268.8422,269.1203,268.7973,268.8691,5185.0
2020-10-08 15:10:00,299.75,299.94,299.58,299.94,13914.0,268.8691,269.0395,268.7166,269.0395,13914.0
2020-10-08 15:15:00,299.87,299.87,299.34,299.76,8933.0,268.9767,268.9767,268.5013,268.8781,8933.0
2020-10-08 15:20:00,299.75,299.87,299.4,299.52,4009.0,268.8691,268.9767,268.5552,268.6628,4009.0
2020-10-08 15:25:00,299.56,299.99,299.39,299.99,10419.0,268.6987,269.0844,268.5462,269.0844,10419.0
2020-10-08 15:30:00,299.83,300.01,299.61,299.81,4660.0,268.9409,269.1023,268.7435,268.9229,4660.0
2020-10-08 15:35:00,299.82,300.13,299.63,299.65,9095.0,268.9319,269.2099,268.7615,268.7794,9095.0
2020-10-08 15:40:00,299.58,299.7,299.24,299.53,12355.0,268.7166,268.8242,268.4116,268.6718,12355.0
2020-10-08 15:45:00,299.47,299.56,299.13,299.13,14044.0,268.6179,268.6987,268.313,268.313,14044.0
2020-10-08 15:50:00,299.16,299.39,299.09,299.31,17923.0,268.3399,268.5462,268.2771,268.4744,17923.0
2020-10-08 15:55:00,299.35,299.86,299.22,299.64,34379.0,268.5103,268.9678,268.3937,268.7704,34379.0
2020-10-09 09:30:00,302.29,303.46,301.86,303.05,14509.0,271.1474,272.1969,270.7617,271.8291,14509.0
2020-10-09 09:35:00,302.81,303.12,302.41,302.41,1622.0,271.6138,271.8919,271.2551,271.2551,1622.0
2020-10-09 09:40:00,302.04,302.04,301.06,301.78,6720.0,270.9232,270.9232,270.0441,270.69,6720.0
2020-10-09 09:45:00,301.67,301.83,299.89,299.89,11501.0,270.5913,270.7348,268.9947,268.9947,11501.0
2020-10-09 09:50:00,300.11,301.38,300.1,301.03,4866.0,269.192,270.3312,269.183,270.0172,4866.0
2020-10-09 09:55:00,301.15,301.21,300.63,301.11,9484.0,270.1249,270.1787,269.6584,270.089,9484.0
2020-10-09 10:00:00,300.97,300.97,300.29,300.38,3587.0,269.9634,269.9634,269.3535,269.4342,3587.0
2020-10-09 10:05:00,300.28,300.61,300.15,300.35,4690.0,269.3445,269.6405,269.2279,269.4073,4690.0
2020-10-09 10:10:00,300.13,300.15,299.85,300.04,2735.0,269.2099,269.2279,268.9588,269.1292,2735.0
2020-10-09 10:15:00,300.01,300.46,300.01,300.29,852.0,269.1023,269.506,269.1023,269.3535,852.0
2020-10-09 10:20:00,300.3,300.42,300.03,300.3,3677.0,269.3624,269.4701,269.1203,269.3624,3677.0
2020-10-09 10:25:00,300.51,300.58,299.96,300.0,6189.0,269.5508,269.6136,269.0575,269.0933,6189.0
2020-10-09 10:30:00,300.17,300.4,300.14,300.14,897.0,269.2458,269.4521,269.2189,269.2189,897.0
2020-10-09 10:35:00,300.1,300.37,299.97,300.36,2306.0,269.183,269.4252,269.0664,269.4163,2306.0
2020-10-09 10:40:00,300.69,300.7,300.07,300.2,2848.0,269.7123,269.7212,269.1561,269.2727,2848.0
2020-10-09 10:45:00,300.32,300.32,300.03,300.17,1806.0,269.3804,269.3804,269.1203,269.2458,1806.0
2020-10-09 10:50:00,300.2,300.61,300.1,300.26,2829.0,269.2727,269.6405,269.183,269.3266,2829.0
2020-10-09 10:55:00,300.25,300.31,299.7,299.84,3406.0,269.3176,269.3714,268.8242,268.9498,3406.0
2020-10-09 11:00:00,299.84,300.18,299.84,300.1,2401.0,268.9498,269.2548,268.9498,269.183,2401.0
2020-10-09 11:05:00,300.13,300.47,299.77,299.93,3279.0,269.2099,269.5149,268.887,269.0306,3279.0
2020-10-09 11:10:00,300.09,300.11,299.61,299.76,4734.0,269.1741,269.192,268.7435,268.8781,4734.0
2020-10-09 11:15:00,299.8,299.92,299.71,299.71,1601.0,268.9139,269.0216,268.8332,268.8332,1601.0
2020-10-09 11:20:00,299.63,299.92,299.23,299.41,2819.0,268.7615,269.0216,268.4027,268.5641,2819.0
2020-10-09 11:25:00,299.49,299.95,299.45,299.95,2959.0,268.6359,269.0485,268.6,269.0485,2959.0
2020-10-09 11:30:00,299.97,300.29,299.84,300.15,4699.0,269.0664,269.3535,268.9498,269.2279,4699.0
2020-10-09 11:35:00,300.17,300.19,299.92,300.03,1890.0,269.2458,269.2638,269.0216,269.1203,1890.0
2020-10-09 11:40:00,299.93,300.61,299.89,300.3,4932.0,269.0306,269.6405,268.9947,269.3624,4932.0
2020-10-09 11:45:00,300.3,301.37,300.29,301.26,2106.0,269.3624,270.3222,269.3535,270.2235,2106.0
2020-10-09 11:50:00,301.26,301.59,300.82,301.54,8162.0,270.2235,270.5195,269.8289,270.4747,8162.0
2020-10-09 11:55:00,301.47,301.75,301.33,301.69,20639.0,270.4119,270.6631,270.2863,270.6092,20639.0
2020-10-09 12:00:00,301.8,302.02,301.8,301.97,2612.0,270.7079,270.9052,270.7079,270.8604,2612.0
2020-10-09 12:05:00,302.1,302.34,302.09,302.34,2045.0,270.977,271.1923,270.968,271.1923,2045.0
2020-10-09 12:10:00,302.27,302.27,302.12,302.23,1753.0,271.1295,271.1295,270.9949,271.0936,1753.0
2020-10-09 12:15:00,302.24,302.35,302.03,302.1,9008.0,271.1026,271.2012,270.9142,270.977,9008.0
2020-10-09 12:20:00,302.1,302.1,301.8,302.1,15472.0,270.977,270.977,270.7079,270.977,15472.0
2020-10-09 12:25:00,302.1,302.46,301.93,302.12,11638.0,270.977,271.2999,270.8245,270.9949,11638.0
2020-10-09 12:30:00,302.22,302.69,302.22,302.69,1574.0,271.0846,271.5062,271.0846,271.5062,1574.0
2020-10-09 12:35:00,302.74,302.75,302.39,302.39,1800.0,271.5511,271.56,271.2371,271.2371,1800.0
2020-10-09 12:40:00,302.24,302.42,302.04,302.15,2203.0,271.1026,271.264,270.9232,271.0218,2203.0
2020-10-09 12:45:00,302.19,302.26,302.12,302.12,1214.0,271.0577,271.1205,270.9949,270.9949,1214.0
2020-10-09 12:50:00,302.1,302.2,301.93,302.09,2038.0,270.977,271.0667,270.8245,270.968,2038.0
2020-10-09 12:55:00,302.06,302.12,301.77,301.99,4948.0,270.9411,270.9949,270.681,270.8783,4948.0
2020-10-09 13:00:00,301.94,301.97,301.86,301.95,3127.0,270.8335,270.8604,270.7617,270.8424,3127.0
2020-10-09 13:05:00,301.8,301.86,301.59,301.59,1040.0,270.7079,270.7617,270.5195,270.5195,1040.0
2020-10-09 13:10:00,301.67,301.69,300.99,301.06,5316.0,270.5913,270.6092,269.9813,270.0441,5316.0
2020-10-09 13:15:00,301.16,301.32,301.1,301.1,2538.0,270.1338,270.2774,270.08,270.08,2538.0
2020-10-09 13:20:00,301.13,301.19,301.01,301.09,1413.0,270.1069,270.1607,269.9993,270.071,1413.0
2020-10-09 13:25:00,301.04,301.29,301.04,301.1,3149.0,270.0262,270.2504,270.0262,270.08,3149.0
2020-10-09 13:30:00,301.09,301.32,301.09,301.18,4542.0,270.071,270.2774,270.071,270.1518,4542.0
2020-10-09 13:35:00,301.03,301.56,301.03,301.56,4627.0,270.0172,270.4926,270.0172,270.4926,4627.0
2020-10-09 13:40:00,301.48,301.49,301.19,301.19,3356.0,270.4209,270.4298,270.1607,270.1607,3356.0
2020-10-09 13:45:00,301.09,301.34,300.88,300.95,9652.0,270.071,270.2953,269.8827,269.9455,9652.0
2020-10-09 13:50:00,301.0,301.12,300.97,300.97,4451.0,269.9903,270.098,269.9634,269.9634,4451.0
2020-10-09 13:55:00,300.97,301.19,300.91,301.0,4809.0,269.9634,270.1607,269.9096,269.9903,4809.0
2020-10-09 14:00:00,300.96,301.08,300.71,301.03,4824.0,269.9544,270.0621,269.7302,270.0172,4824.0
2020-10-09 14:05:00,301.03,301.13,300.76,300.76,4528.0,270.0172,270.1069,269.775,269.775,4528.0
2020-10-09 14:10:00,300.7,301.06,300.69,301.06,2942.0,269.7212,270.0441,269.7123,270.0441,2942.0
2020-10-09 14:15:00,301.07,301.09,300.68,300.94,4084.0,270.0531,270.071,269.7033,269.9365,4084.0
2020-10-09 14:20:00,301.05,301.05,300.89,301.02,1879.0,270.0352,270.0352,269.8917,270.0083,1879.0
2020-10-09 14:25:00,300.98,300.99,300.82,300.9,4156.0,269.9724,269.9813,269.8289,269.9006,4156.0
2020-10-09 14:30:00,300.98,301.05,300.86,301.04,3994.0,269.9724,270.0352,269.8647,270.0262,3994.0
2020-10-09 14:35:00,301.05,301.15,300.3,300.67,7410.0,270.0352,270.1249,269.3624,269.6943,7410.0
2020-10-09 14:40:00,300.68,301.51,300.51,301.49,1812.0,269.7033,270.4478,269.5508,270.4298,1812.0
2020-10-09 14:45:00,301.56,301.6,301.17,301.25,4018.0,270.4926,270.5285,270.1428,270.2146,4018.0
2020-10-09 14:50:00,301.32,301.35,300.86,301.12,3777.0,270.2774,270.3043,269.8647,270.098,3777.0
2020-10-09 14:55:00,301.18,301.18,300.87,301.07,3355.0,270.1518,270.1518,269.8737,270.0531,3355.0
2020-10-09 15:00:00,301.1,301.53,301.03,301.53,2497.0,270.08,270.4657,270.0172,270.4657,2497.0
2020-10-09 15:05:00,301.46,301.61,301.23,301.42,7554.0,270.4029,270.5375,270.1966,270.3671,7554.0
2020-10-09 15:10:00,301.44,301.54,301.37,301.5,5652.0,270.385,270.4747,270.3222,270.4388,5652.0
2020-10-09 15:15:00,301.44,301.67,301.42,301.51,18185.0,270.385,270.5913,270.3671,270.4478,18185.0
2020-10-09 15:20:00,301.51,301.84,301.49,301.5,13794.0,270.4478,270.7438,270.4298,270.4388,13794.0
2020-10-09 15:25:00,301.49,301.7,301.41,301.46,5274.0,270.4298,270.6182,270.3581,270.4029,5274.0
2020-10-09 15:30:00,301.54,301.54,300.95,301.04,9207.0,270.4747,270.4747,269.9455,270.0262,9207.0
2020-10-09 15:35:00,301.11,301.18,300.93,301.09,7626.0,270.089,270.1518,269.9275,270.071,7626.0
2020-10-09 15:40:00,301.11,301.11,300.77,300.9,10173.0,270.089,270.089,269.784,269.9006,10173.0
2020-10-09 15:45:00,300.92,301.03,300.54,300.6,11254.0,269.9186,270.0172,269.5777,269.6315,11254.0
2020-10-09 15:50:00,300.75,301.07,300.36,300.94,14031.0,269.7661,270.0531,269.4163,269.9365,14031.0
2020-10-09 15:55:00,301.06,301.06,300.46,300.6,41699.0,270.0441,270.0441,269.506,269.6315,41699.0
2020-10-12 09:30:00,303.88,303.88,302.36,302.85,23012.0,272.5736,272.5736,271.2102,271.6497,23012.0
2020-10-12 09:35:00,302.37,302.61,301.94,301.95,3060.0,271.2192,271.4345,270.8335,270.8424,3060.0
2020-10-12 09:40:00,302.04,302.78,302.03,302.46,1400.0,270.9232,271.5869,270.9142,271.2999,1400.0
2020-10-12 09:45:00,302.46,302.95,302.41,302.87,1981.0,271.2999,271.7394,271.2551,271.6677,1981.0
2020-10-12 09:50:00,302.93,303.04,302.53,302.88,5060.0,271.7215,271.8202,271.3627,271.6766,5060.0
2020-10-12 09:55:00,302.93,302.94,302.13,302.37,4314.0,271.7215,271.7305,271.0039,271.2192,4314.0
2020-10-12 10:00:00,302.4,302.6,301.88,302.38,3193.0,271.2461,271.4255,270.7797,271.2281,3193.0
2020-10-12 10:05:00,302.61,302.61,302.32,302.44,908.0,271.4345,271.4345,271.1743,271.282,908.0
2020-10-12 10:10:00,302.59,303.08,302.59,302.94,1108.0,271.4165,271.856,271.4165,271.7305,1108.0
2020-10-12 10:15:00,302.98,302.98,302.35,302.35,2451.0,271.7663,271.7663,271.2012,271.2012,2451.0
2020-10-12 10:20:00,302.22,302.58,302.22,302.36,1477.0,271.0846,271.4075,271.0846,271.2102,1477.0
2020-10-12 10:25:00,302.35,302.6,302.24,302.6,806.0,271.2012,271.4255,271.1026,271.4255,806.0
2020-10-12 10:30:00,302.6,303.35,302.6,303.35,1798.0,271.4255,272.0982,271.4255,272.0982,1798.0
2020-10-12 10:35:00,303.37,303.37,302.76,302.85,1978.0,272.1162,272.1162,271.569,271.6497,1978.0
2020-10-12 10:40:00,302.82,303.23,302.64,302.68,2392.0,271.6228,271.9906,271.4614,271.4972,2392.0
2020-10-12 10:45:00,302.66,302.82,302.51,302.82,1350.0,271.4793,271.6228,271.3448,271.6228,1350.0
2020-10-12 10:50:00,302.93,303.45,302.93,303.24,500.0,271.7215,272.1879,271.7215,271.9995,500.0
2020-10-12 10:55:00,303.27,303.31,302.53,302.77,1988.0,272.0265,272.0623,271.3627,271.578,1988.0
2020-10-12 11:00:00,302.74,303.35,302.74,303.04,3110.0,271.5511,272.0982,271.5511,271.8202,3110.0
2020-10-12 11:05:00,302.94,303.0,302.82,302.99,1892.0,271.7305,271.7843,271.6228,271.7753,1892.0
2020-10-12 11:10:00,302.98,303.13,302.83,303.08,6825.0,271.7663,271.9009,271.6318,271.856,6825.0
2020-10-12 11:15:00,303.13,303.75,303.13,303.56,10319.0,271.9009,272.457,271.9009,272.2866,10319.0
2020-10-12 11:20:00,303.53,303.59,303.32,303.56,5844.0,272.2597,272.3135,272.0713,272.2866,5844.0
2020-10-12 11:25:00,303.39,303.71,302.94,303.25,2579.0,272.1341,272.4211,271.7305,272.0085,2579.0
2020-10-12 11:30:00,303.57,303.57,303.37,303.5,1800.0,272.2956,272.2956,272.1162,272.2328,1800.0
2020-10-12 11:35:00,303.25,303.58,303.24,303.52,1005.0,272.0085,272.3045,271.9995,272.2507,1005.0
2020-10-12 11:40:00,303.53,303.61,303.41,303.47,2000.0,272.2597,272.3314,272.152,272.2059,2000.0
2020-10-12 11:45:00,303.5,303.51,303.07,303.2,3505.0,272.2328,272.2417,271.8471,271.9637,3505.0
2020-10-12 11:50:00,303.23,303.39,303.14,303.3,1793.0,271.9906,272.1341,271.9099,272.0534,1793.0
2020-10-12 11:55:00,303.36,303.58,303.3,303.58,1841.0,272.1072,272.3045,272.0534,272.3045,1841.0
2020-10-12 12:00:00,303.65,303.85,303.58,303.85,1200.0,272.3673,272.5467,272.3045,272.5467,1200.0
2020-10-12 12:05:00,303.98,304.2,303.98,304.2,1650.0,272.6633,272.8606,272.6633,272.8606,1650.0
2020-10-12 12:10:00,304.2,304.29,303.42,303.42,13178.0,272.8606,272.9414,272.161,272.161,13178.0
2020-10-12 12:15:00,303.58,303.84,303.58,303.74,3461.0,272.3045,272.5377,272.3045,272.448,3461.0
2020-10-12 12:20:00,303.65,303.94,303.5,303.74,11692.0,272.3673,272.6274,272.2328,272.448,11692.0
2020-10-12 12:25:00,303.75,304.5,303.67,304.44,20232.0,272.457,273.1297,272.3853,273.0759,20232.0
2020-10-12 12:30:00,304.66,304.86,303.9,303.9,8982.0,273.2733,273.4527,272.5916,272.5916,8982.0
2020-10-12 12:35:00,303.99,304.07,303.8,304.0,5425.0,272.6723,272.744,272.5019,272.6813,5425.0
2020-10-12 12:40:00,304.0,304.09,303.41,303.47,4926.0,272.6813,272.762,272.152,272.2059,4926.0
2020-10-12 12:45:00,303.42,303.52,302.99,303.2,9706.0,272.161,272.2507,271.7753,271.9637,9706.0
2020-10-12 12:50:00,303.53,303.7,303.17,303.5,4919.0,272.2597,272.4122,271.9368,272.2328,4919.0
2020-10-12 12:55:00,303.49,303.59,303.37,303.48,4110.0,272.2238,272.3135,272.1162,272.2148,4110.0
2020-10-12 13:00:00,303.41,303.57,302.9,302.9,15871.0,272.152,272.2956,271.6946,271.6946,15871.0
2020-10-12 13:05:00,303.0,303.47,302.99,303.38,1500.0,271.7843,272.2059,271.7753,272.1251,1500.0
2020-10-12 13:10:00,303.33,303.47,303.29,303.43,1700.0,272.0803,272.2059,272.0444,272.17,1700.0
2020-10-12 13:15:00,303.39,303.76,303.39,303.63,2017.0,272.1341,272.466,272.1341,272.3494,2017.0
2020-10-12 13:20:00,303.6,303.82,303.49,303.74,2417.0,272.3225,272.5198,272.2238,272.448,2417.0
2020-10-12 13:25:00,303.64,303.99,303.6,303.91,1631.0,272.3583,272.6723,272.3225,272.6005,1631.0
2020-10-12 13:30:00,303.93,303.99,303.55,303.76,3635.0,272.6185,272.6723,272.2776,272.466,3635.0
2020-10-12 13:35:00,303.74,303.74,303.2,303.36,2856.0,272.448,272.448,271.9637,272.1072,2856.0
2020-10-12 13:40:00,303.33,303.33,303.07,303.27,2502.0,272.0803,272.0803,271.8471,272.0265,2502.0
2020-10-12 13:45:00,303.32,303.33,303.01,303.18,1452.0,272.0713,272.0803,271.7932,271.9457,1452.0
2020-10-12 13:50:00,303.4,303.42,303.19,303.19,822.0,272.1431,272.161,271.9547,271.9547,822.0
2020-10-12 13:55:00,303.26,303.43,303.14,303.43,4000.0,272.0175,272.17,271.9099,272.17,4000.0
2020-10-12 14:00:00,303.25,303.26,303.01,303.05,1698.0,272.0085,272.0175,271.7932,271.8291,1698.0
2020-10-12 14:05:00,303.15,303.15,302.93,302.94,2320.0,271.9188,271.9188,271.7215,271.7305,2320.0
2020-10-12 14:10:00,302.93,302.93,302.41,302.64,3113.0,271.7215,271.7215,271.2551,271.4614,3113.0
2020-10-12 14:15:00,302.66,302.66,302.32,302.54,1867.0,271.4793,271.4793,271.1743,271.3717,1867.0
2020-10-12 14:20:00,302.37,302.48,302.12,302.12,3938.0,271.2192,271.3178,270.9949,270.9949,3938.0
2020-10-12 14:25:00,302.1,302.54,302.04,302.53,6486.0,270.977,271.3717,270.9232,271.3627,6486.0
2020-10-12 14:30:00,302.53,302.68,302.04,302.25,2479.0,271.3627,271.4972,270.9232,271.1115,2479.0
2020-10-12 14:35:00,302.15,302.58,301.94,302.51,2117.0,271.0218,271.4075,270.8335,271.3448,2117.0
2020-10-12 14:40:00,302.45,302.45,301.95,302.18,2228.0,271.2909,271.2909,270.8424,271.0488,2228.0
2020-10-12 14:45:00,302.4,302.4,301.88,302.1,2300.0,271.2461,271.2461,270.7797,270.977,2300.0
2020-10-12 14:50:00,302.15,302.45,302.07,302.45,2359.0,271.0218,271.2909,270.9501,271.2909,2359.0
2020-10-12 14:55:00,302.37,302.86,302.31,302.86,4367.0,271.2192,271.6587,271.1654,271.6587,4367.0
2020-10-12 15:00:00,303.08,303.12,302.52,302.7,2405.0,271.856,271.8919,271.3537,271.5152,2405.0
2020-10-12 15:05:00,302.63,302.63,302.07,302.07,2374.0,271.4524,271.4524,270.9501,270.9501,2374.0
2020-10-12 15:10:00,302.12,302.4,302.09,302.4,6000.0,270.9949,271.2461,270.968,271.2461,6000.0
2020-10-12 15:15:00,302.3,302.94,302.3,302.94,4006.0,271.1564,271.7305,271.1564,271.7305,4006.0
2020-10-12 15:20:00,302.87,303.15,302.76,303.03,3004.0,271.6677,271.9188,271.569,271.8112,3004.0
2020-10-12 15:25:00,303.13,303.17,302.67,302.96,7103.0,271.9009,271.9368,271.4883,271.7484,7103.0
2020-10-12 15:30:00,302.92,302.94,302.44,302.49,4787.0,271.7125,271.7305,271.282,271.3268,4787.0
2020-10-12 15:35:00,302.47,303.0,302.47,302.84,11790.0,271.3089,271.7843,271.3089,271.6408,11790.0
2020-10-12 15:40:00,302.83,303.26,302.78,303.25,8032.0,271.6318,272.0175,271.5869,272.0085,8032.0
2020-10-12 15:45:00,303.15,303.19,302.58,302.61,6332.0,271.9188,271.9547,271.4075,271.4345,6332.0
2020-10-12 15:50:00,302.59,303.06,302.59,302.98,5543.0,271.4165,271.8381,271.4165,271.7663,5543.0
2020-10-12 15:55:00,302.94,303.37,302.76,302.76,26209.0,271.7305,272.1162,271.569,271.569,26209.0
2020-10-13 09:30:00,302.43,304.21,302.29,303.82,34097.0,271.273,272.8696,271.1474,272.5198,34097.0
2020-10-13 09:35:00,303.32,305.19,303.32,304.87,10996.0,272.0713,273.7487,272.0713,273.4616,10996.0
2020-10-13 09:40:00,304.98,306.61,304.52,306.24,6627.0,273.5603,275.0224,273.1477,274.6905,6627.0
2020-10-13 09:45:00,306.22,306.82,306.12,306.82,3351.0,274.6725,275.2107,274.5828,275.2107,3351.0
2020-10-13 09:50:00,306.52,306.56,304.96,305.59,10830.0,274.9416,274.9775,273.5424,274.1074,10830.0
2020-10-13 09:55:00,305.44,305.45,304.28,304.28,6942.0,273.9729,273.9819,272.9324,272.9324,6942.0
2020-10-13 10:00:00,304.32,304.51,303.93,304.37,16015.0,272.9683,273.1387,272.6185,273.0131,16015.0
2020-10-13 10:05:00,304.44,304.47,304.02,304.02,3107.0,273.0759,273.1028,272.6992,272.6992,3107.0
2020-10-13 10:10:00,304.02,304.02,303.02,303.16,4603.0,272.6992,272.6992,271.8022,271.9278,4603.0
2020-10-13 10:15:00,303.1,303.62,303.1,303.15,2207.0,271.874,272.3404,271.874,271.9188,2207.0
2020-10-13 10:20:00,303.17,303.55,303.09,303.47,3022.0,271.9368,272.2776,271.865,272.2059,3022.0
2020-10-13 10:25:00,303.55,304.08,303.5,303.94,5454.0,272.2776,272.753,272.2328,272.6274,5454.0
2020-10-13 10:30:00,303.5,304.24,303.43,304.12,4157.0,272.2328,272.8965,272.17,272.7889,4157.0
2020-10-13 10:35:00,304.18,304.84,304.09,304.16,4202.0,272.8427,273.4347,272.762,272.8248,4202.0
2020-10-13 10:40:00,304.15,304.15,303.39,303.47,1201.0,272.8158,272.8158,272.1341,272.2059,1201.0
2020-10-13 10:45:00,303.47,303.47,302.71,303.05,5907.0,272.2059,272.2059,271.5242,271.8291,5907.0
2020-10-13 10:50:00,302.98,303.04,302.27,303.04,4130.0,271.7663,271.8202,271.1295,271.8202,4130.0
2020-10-13 10:55:00,303.04,303.35,302.52,302.98,6140.0,271.8202,272.0982,271.3537,271.7663,6140.0
2020-10-13 11:00:00,302.96,303.11,302.87,302.93,5119.0,271.7484,271.8829,271.6677,271.7215,5119.0
2020-10-13 11:05:00,303.0,303.29,302.87,303.0,2933.0,271.7843,272.0444,271.6677,271.7843,2933.0
2020-10-13 11:10:00,303.13,303.22,302.55,302.66,3394.0,271.9009,271.9816,271.3806,271.4793,3394.0
2020-10-13 11:15:00,302.6,302.6,302.0,302.28,4138.0,271.4255,271.4255,270.8873,271.1385,4138.0
2020-10-13 11:20:00,302.41,302.91,302.13,302.27,4085.0,271.2551,271.7035,271.0039,271.1295,4085.0
2020-10-13 11:25:00,302.08,302.23,301.99,302.02,1409.0,270.9591,271.0936,270.8783,270.9052,1409.0
2020-10-13 11:30:00,302.08,302.15,301.74,301.74,4477.0,270.9591,271.0218,270.6541,270.6541,4477.0
2020-10-13 11:35:00,301.85,302.13,301.65,301.65,5525.0,270.7528,271.0039,270.5734,270.5734,5525.0
2020-10-13 11:40:00,301.65,301.87,301.18,301.61,4856.0,270.5734,270.7707,270.1518,270.5375,4856.0
2020-10-13 11:45:00,301.54,302.06,301.54,301.91,5530.0,270.4747,270.9411,270.4747,270.8066,5530.0
2020-10-13 11:50:00,301.87,302.26,301.86,302.15,2425.0,270.7707,271.1205,270.7617,271.0218,2425.0
2020-10-13 11:55:00,302.12,302.52,302.12,302.52,2820.0,270.9949,271.3537,270.9949,271.3537,2820.0
2020-10-13 12:00:00,302.52,302.64,302.07,302.47,9079.0,271.3537,271.4614,270.9501,271.3089,9079.0
2020-10-13 12:05:00,302.65,303.31,302.65,302.76,3400.0,271.4703,272.0623,271.4703,271.569,3400.0
2020-10-13 12:10:00,302.95,302.95,302.31,302.51,2698.0,271.7394,271.7394,271.1654,271.3448,2698.0
2020-10-13 12:15:00,302.56,302.91,302.53,302.88,2783.0,271.3896,271.7035,271.3627,271.6766,2783.0
2020-10-13 12:20:00,302.99,303.41,302.99,303.41,1701.0,271.7753,272.152,271.7753,272.152,1701.0
2020-10-13 12:25:00,303.21,303.21,302.05,302.05,4077.0,271.9726,271.9726,270.9321,270.9321,4077.0
2020-10-13 12:30:00,302.15,302.6,302.14,302.15,2202.0,271.0218,271.4255,271.0129,271.0218,2202.0
2020-10-13 12:35:00,302.2,302.3,301.75,302.24,1954.0,271.0667,271.1564,270.6631,271.1026,1954.0
2020-10-13 12:40:00,302.39,302.7,302.3,302.69,2963.0,271.2371,271.5152,271.1564,271.5062,2963.0
2020-10-13 12:45:00,302.65,303.25,302.65,303.18,1817.0,271.4703,272.0085,271.4703,271.9457,1817.0
2020-10-13 12:50:00,303.18,303.42,303.11,303.11,2701.0,271.9457,272.161,271.8829,271.8829,2701.0
2020-10-13 12:55:00,303.05,303.15,302.87,302.91,5782.0,271.8291,271.9188,271.6677,271.7035,5782.0
2020-10-13 13:00:00,303.01,303.06,302.59,302.78,1544.0,271.7932,271.8381,271.4165,271.5869,1544.0
2020-10-13 13:05:00,302.8,302.82,302.1,302.25,5491.0,271.6049,271.6228,270.977,271.1115,5491.0
2020-10-13 13:10:00,302.3,302.33,301.9,302.17,4891.0,271.1564,271.1833,270.7976,271.0398,4891.0
2020-10-13 13:15:00,302.15,302.15,301.75,301.76,3154.0,271.0218,271.0218,270.6631,270.672,3154.0
2020-10-13 13:20:00,301.79,301.84,301.61,301.74,2573.0,270.6989,270.7438,270.5375,270.6541,2573.0
2020-10-13 13:25:00,301.74,302.01,301.73,301.95,1300.0,270.6541,270.8963,270.6451,270.8424,1300.0
2020-10-13 13:30:00,302.01,302.46,301.79,301.98,5227.0,270.8963,271.2999,270.6989,270.8694,5227.0
2020-10-13 13:35:00,301.98,302.14,301.74,302.0,3041.0,270.8694,271.0129,270.6541,270.8873,3041.0
2020-10-13 13:40:00,302.18,302.5,301.86,302.08,3162.0,271.0488,271.3358,270.7617,270.9591,3162.0
2020-10-13 13:45:00,302.0,302.13,301.87,301.96,2306.0,270.8873,271.0039,270.7707,270.8514,2306.0
2020-10-13 13:50:00,301.95,302.12,301.71,301.71,2633.0,270.8424,270.9949,270.6272,270.6272,2633.0
2020-10-13 13:55:00,301.75,301.78,301.38,301.78,5840.0,270.6631,270.69,270.3312,270.69,5840.0
2020-10-13 14:00:00,301.74,301.84,301.45,301.72,4966.0,270.6541,270.7438,270.394,270.6361,4966.0
2020-10-13 14:05:00,302.02,302.03,301.55,301.55,1923.0,270.9052,270.9142,270.4837,270.4837,1923.0
2020-10-13 14:10:00,301.78,301.93,301.62,301.89,1828.0,270.69,270.8245,270.5464,270.7886,1828.0
2020-10-13 14:15:00,301.84,302.0,301.77,301.94,2363.0,270.7438,270.8873,270.681,270.8335,2363.0
2020-10-13 14:20:00,301.8,301.91,301.35,301.65,2616.0,270.7079,270.8066,270.3043,270.5734,2616.0
2020-10-13 14:25:00,301.69,301.69,300.94,301.0,3839.0,270.6092,270.6092,269.9365,269.9903,3839.0
2020-10-13 14:30:00,300.82,301.38,300.4,301.38,4443.0,269.8289,270.3312,269.4521,270.3312,4443.0
2020-10-13 14:35:00,301.11,301.11,300.85,300.85,1400.0,270.089,270.089,269.8558,269.8558,1400.0
2020-10-13 14:40:00,300.89,301.11,300.88,301.01,1951.0,269.8917,270.089,269.8827,269.9993,1951.0
2020-10-13 14:45:00,300.91,301.11,300.57,300.78,2961.0,269.9096,270.089,269.6046,269.793,2961.0
2020-10-13 14:50:00,301.03,301.08,300.59,300.69,2045.0,270.0172,270.0621,269.6226,269.7123,2045.0
2020-10-13 14:55:00,300.78,301.45,300.77,301.37,2427.0,269.793,270.394,269.784,270.3222,2427.0
2020-10-13 15:00:00,301.24,301.58,301.22,301.4,1986.0,270.2056,270.5106,270.1877,270.3491,1986.0
2020-10-13 15:05:00,301.38,301.44,301.1,301.11,1855.0,270.3312,270.385,270.08,270.089,1855.0
2020-10-13 15:10:00,301.1,301.43,301.09,301.32,2562.0,270.08,270.376,270.071,270.2774,2562.0
2020-10-13 15:15:00,301.32,301.58,301.12,301.51,10240.0,270.2774,270.5106,270.098,270.4478,10240.0
2020-10-13 15:20:00,301.51,301.75,301.42,301.72,4528.0,270.4478,270.6631,270.3671,270.6361,4528.0
2020-10-13 15:25:00,301.61,302.05,301.61,301.78,2742.0,270.5375,270.9321,270.5375,270.69,2742.0
2020-10-13 15:30:00,301.86,302.18,301.76,302.18,5355.0,270.7617,271.0488,270.672,271.0488,5355.0
2020-10-13 15:35:00,302.34,302.47,301.71,301.93,5872.0,271.1923,271.3089,270.6272,270.8245,5872.0
2020-10-13 15:40:00,302.13,302.16,301.71,301.83,10249.0,271.0039,271.0308,270.6272,270.7348,10249.0
2020-10-13 15:45:00,301.83,301.94,301.67,301.69,14689.0,270.7348,270.8335,270.5913,270.6092,14689.0
2020-10-13 15:50:00,301.77,302.1,301.53,301.63,31226.0,270.681,270.977,270.4657,270.5554,31226.0
2020-10-13 15:55:00,301.71,301.93,300.98,301.11,49743.0,270.6272,270.8245,269.9724,270.089,49743.0
2020-10-14 09:30:00,299.99,301.57,299.18,299.57,30453.0,269.0844,270.5016,268.3578,268.7076,30453.0
2020-10-14 09:35:00,299.46,299.68,298.99,299.67,4865.0,268.609,268.8063,268.1874,268.7973,4865.0
2020-10-14 09:40:00,299.5,300.09,299.44,299.83,2618.0,268.6449,269.1741,268.591,268.9409,2618.0
2020-10-14 09:45:00,299.85,300.11,299.2,299.39,5899.0,268.9588,269.192,268.3758,268.5462,5899.0
2020-10-14 09:50:00,299.82,300.32,299.63,300.01,4347.0,268.9319,269.3804,268.7615,269.1023,4347.0
2020-10-14 09:55:00,299.98,300.18,299.79,299.96,3598.0,269.0754,269.2548,268.905,269.0575,3598.0
2020-10-14 10:00:00,299.96,300.44,299.79,299.79,5852.0,269.0575,269.488,268.905,268.905,5852.0
2020-10-14 10:05:00,299.88,300.0,299.61,299.63,4903.0,268.9857,269.0933,268.7435,268.7615,4903.0
2020-10-14 10:10:00,299.76,299.8,299.35,299.7,3458.0,268.8781,268.9139,268.5103,268.8242,3458.0
2020-10-14 10:15:00,299.74,300.1,299.44,299.9,3200.0,268.8601,269.183,268.591,269.0036,3200.0
2020-10-14 10:20:00,300.06,300.46,300.0,300.16,14441.0,269.1472,269.506,269.0933,269.2369,14441.0
2020-10-14 10:25:00,300.03,300.03,299.47,299.64,3307.0,269.1203,269.1203,268.6179,268.7704,3307.0
2020-10-14 10:30:00,299.59,299.96,299.39,299.84,21662.0,268.7256,269.0575,268.5462,268.9498,21662.0
2020-10-14 10:35:00,300.0,300.32,299.76,300.29,11977.0,269.0933,269.3804,268.8781,269.3535,11977.0
2020-10-14 10:40:00,300.43,301.11,300.0,301.11,29547.0,269.479,270.089,269.0933,270.089,29547.0
2020-10-14 10:45:00,301.23,301.29,300.64,301.19,11648.0,270.1966,270.2504,269.6674,270.1607,11648.0
2020-10-14 10:50:00,301.08,301.23,300.79,300.93,6759.0,270.0621,270.1966,269.802,269.9275,6759.0
2020-10-14 10:55:00,300.74,300.93,300.49,300.63,2953.0,269.7571,269.9275,269.5329,269.6584,2953.0
2020-10-14 11:00:00,300.76,300.76,300.27,300.51,7018.0,269.775,269.775,269.3355,269.5508,7018.0
2020-10-14 11:05:00,300.57,300.91,300.34,300.91,3662.0,269.6046,269.9096,269.3983,269.9096,3662.0
2020-10-14 11:10:00,300.91,301.01,300.61,300.71,6139.0,269.9096,269.9993,269.6405,269.7302,6139.0
2020-10-14 11:15:00,300.8,300.91,300.54,300.91,2100.0,269.8109,269.9096,269.5777,269.9096,2100.0
2020-10-14 11:20:00,300.79,301.0,300.44,300.92,8494.0,269.802,269.9903,269.488,269.9186,8494.0
2020-10-14 11:25:00,300.77,300.9,300.52,300.8,3423.0,269.784,269.9006,269.5598,269.8109,3423.0
2020-10-14 11:30:00,300.68,300.86,300.55,300.73,2100.0,269.7033,269.8647,269.5867,269.7481,2100.0
2020-10-14 11:35:00,300.88,301.0,300.65,300.65,4468.0,269.8827,269.9903,269.6764,269.6764,4468.0
2020-10-14 11:40:00,300.65,300.71,300.28,300.63,6758.0,269.6764,269.7302,269.3445,269.6584,6758.0
2020-10-14 11:45:00,300.47,300.47,299.62,299.84,3222.0,269.5149,269.5149,268.7525,268.9498,3222.0
2020-10-14 11:50:00,300.03,300.03,299.41,299.51,3219.0,269.1203,269.1203,268.5641,268.6538,3219.0
2020-10-14 11:55:00,299.51,299.59,298.49,298.69,3467.0,268.6538,268.7256,267.7389,267.9183,3467.0
2020-10-14 12:00:00,298.56,299.19,298.56,299.12,3068.0,267.8017,268.3668,267.8017,268.304,3068.0
2020-10-14 12:05:00,299.15,299.76,299.15,299.71,2401.0,268.3309,268.8781,268.3309,268.8332,2401.0
2020-10-14 12:10:00,299.25,299.39,299.05,299.36,3392.0,268.4206,268.5462,268.2412,268.5193,3392.0
2020-10-14 12:15:00,299.25,299.25,298.32,298.49,19882.0,268.4206,268.4206,267.5864,267.7389,19882.0
2020-10-14 12:20:00,298.61,298.69,297.99,298.05,2284.0,267.8465,267.9183,267.2904,267.3442,2284.0
2020-10-14 12:25:00,298.11,298.84,298.1,298.7,2177.0,267.3981,268.0528,267.3891,267.9273,2177.0
2020-10-14 12:30:00,298.55,298.84,298.41,298.41,1850.0,267.7927,268.0528,267.6671,267.6671,1850.0
2020-10-14 12:35:00,298.4,298.91,298.4,298.84,6138.0,267.6582,268.1156,267.6582,268.0528,6138.0
2020-10-14 12:40:00,298.89,298.97,298.43,298.82,4465.0,268.0977,268.1695,267.6851,268.0349,4465.0
2020-10-14 12:45:00,298.68,298.78,298.48,298.78,2375.0,267.9093,267.999,267.7299,267.999,2375.0
2020-10-14 12:50:00,298.8,298.89,298.57,298.57,2900.0,268.017,268.0977,267.8107,267.8107,2900.0
2020-10-14 12:55:00,298.75,299.01,298.45,298.62,7802.0,267.9721,268.2053,267.703,267.8555,7802.0
2020-10-14 13:00:00,298.61,298.91,298.45,298.59,2330.0,267.8465,268.1156,267.703,267.8286,2330.0
2020-10-14 13:05:00,298.68,299.01,298.62,298.8,5279.0,267.9093,268.2053,267.8555,268.017,5279.0
2020-10-14 13:10:00,298.73,298.85,298.64,298.8,3179.0,267.9542,268.0618,267.8735,268.017,3179.0
2020-10-14 13:15:00,298.83,298.87,298.51,298.63,4479.0,268.0439,268.0798,267.7568,267.8645,4479.0
2020-10-14 13:20:00,298.53,298.64,298.48,298.55,3887.0,267.7748,267.8735,267.7299,267.7927,3887.0
2020-10-14 13:25:00,298.56,298.83,298.45,298.5,2380.0,267.8017,268.0439,267.703,267.7479,2380.0
2020-10-14 13:30:00,298.46,298.51,298.19,298.35,3008.0,267.712,267.7568,267.4698,267.6133,3008.0
2020-10-14 13:35:00,298.45,298.63,298.44,298.63,2159.0,267.703,267.8645,267.6941,267.8645,2159.0
2020-10-14 13:40:00,298.73,298.87,298.59,298.61,5801.0,267.9542,268.0798,267.8286,267.8465,5801.0
2020-10-14 13:45:00,298.69,299.03,298.6,299.03,4389.0,267.9183,268.2233,267.8376,268.2233,4389.0
2020-10-14 13:50:00,299.02,299.26,298.92,299.26,3788.0,268.2143,268.4296,268.1246,268.4296,3788.0
2020-10-14 13:55:00,299.35,299.65,299.34,299.65,3079.0,268.5103,268.7794,268.5013,268.7794,3079.0
2020-10-14 14:00:00,299.67,300.08,299.66,299.97,5680.0,268.7973,269.1651,268.7884,269.0664,5680.0
2020-10-14 14:05:00,300.31,300.62,300.31,300.46,4870.0,269.3714,269.6495,269.3714,269.506,4870.0
2020-10-14 14:10:00,300.32,300.56,300.32,300.37,4400.0,269.3804,269.5956,269.3804,269.4252,4400.0
2020-10-14 14:15:00,300.4,300.4,299.89,299.92,13165.0,269.4521,269.4521,268.9947,269.0216,13165.0
2020-10-14 14:20:00,299.93,300.26,299.61,300.0,13193.0,269.0306,269.3266,268.7435,269.0933,13193.0
2020-10-14 14:25:00,299.82,299.86,299.64,299.86,2615.0,268.9319,268.9678,268.7704,268.9678,2615.0
2020-10-14 14:30:00,299.76,299.76,298.92,299.16,14298.0,268.8781,268.8781,268.1246,268.3399,14298.0
2020-10-14 14:35:00,299.16,299.29,298.02,298.08,29334.0,268.3399,268.4565,267.3173,267.3711,29334.0
2020-10-14 14:40:00,298.22,299.04,298.0,298.84,32213.0,267.4967,268.2322,267.2994,268.0528,32213.0
2020-10-14 14:45:00,298.81,299.13,298.64,299.01,3758.0,268.0259,268.313,267.8735,268.2053,3758.0
2020-10-14 14:50:00,299.06,299.15,298.85,299.04,3316.0,268.2502,268.3309,268.0618,268.2322,3316.0
2020-10-14 14:55:00,299.16,299.65,299.02,299.65,2000.0,268.3399,268.7794,268.2143,268.7794,2000.0
2020-10-14 15:00:00,299.8,300.18,299.68,299.85,5022.0,268.9139,269.2548,268.8063,268.9588,5022.0
2020-10-14 15:05:00,299.95,300.18,299.79,299.79,7529.0,269.0485,269.2548,268.905,268.905,7529.0
2020-10-14 15:10:00,299.93,300.04,299.9,300.0,3408.0,269.0306,269.1292,269.0036,269.0933,3408.0
2020-10-14 15:15:00,299.93,299.93,298.94,299.25,45650.0,269.0306,269.0306,268.1425,268.4206,45650.0
2020-10-14 15:20:00,299.23,299.28,298.68,298.7,33724.0,268.4027,268.4475,267.9093,267.9273,33724.0
2020-10-14 15:25:00,298.76,298.91,298.15,298.31,12802.0,267.9811,268.1156,267.4339,267.5774,12802.0
2020-10-14 15:30:00,298.21,298.42,298.0,298.19,9052.0,267.4878,267.6761,267.2994,267.4698,9052.0
2020-10-14 15:35:00,298.16,298.25,297.79,298.0,9126.0,267.4429,267.5236,267.111,267.2994,9126.0
2020-10-14 15:40:00,298.09,298.46,297.92,297.97,9429.0,267.3801,267.712,267.2276,267.2725,9429.0
2020-10-14 15:45:00,297.99,298.14,297.71,298.07,8540.0,267.2904,267.425,267.0393,267.3622,8540.0
2020-10-14 15:50:00,298.08,298.53,298.07,298.29,12919.0,267.3711,267.7748,267.3622,267.5595,12919.0
2020-10-14 15:55:00,298.37,298.51,297.78,297.78,38001.0,267.6313,267.7568,267.1021,267.1021,38001.0
2020-10-15 09:30:00,296.85,296.93,295.83,296.37,15581.0,266.2679,266.3396,265.3529,265.8373,15581.0
2020-10-15 09:35:00,296.38,296.8,294.91,295.28,6833.0,265.8463,266.223,264.5277,264.8596,6833.0
2020-10-15 09:40:00,295.17,296.25,294.8,296.12,6175.0,264.7609,265.7297,264.4291,265.6131,6175.0
2020-10-15 09:45:00,296.3,296.8,296.03,296.65,5158.0,265.7745,266.223,265.5323,266.0885,5158.0
2020-10-15 09:50:00,296.72,297.67,296.43,296.98,5000.0,266.1513,267.0034,265.8911,266.3845,5000.0
2020-10-15 09:55:00,297.1,297.46,296.61,297.0,5805.0,266.4921,266.815,266.0526,266.4024,5805.0
2020-10-15 10:00:00,297.13,297.17,296.5,296.77,7284.0,266.519,266.5549,265.9539,266.1961,7284.0
2020-10-15 10:05:00,296.8,296.85,295.95,295.95,8707.0,266.223,266.2679,265.4606,265.4606,8707.0
2020-10-15 10:10:00,295.81,296.19,295.68,295.99,3071.0,265.335,265.6759,265.2184,265.4965,3071.0
2020-10-15 10:15:00,295.91,296.53,295.71,295.99,937.0,265.4247,265.9808,265.2453,265.4965,937.0
2020-10-15 10:20:00,295.97,295.97,295.47,295.56,3326.0,265.4785,265.4785,265.03,265.1108,3326.0
2020-10-15 10:25:00,295.52,295.69,295.24,295.53,1300.0,265.0749,265.2274,264.8237,265.0839,1300.0
2020-10-15 10:30:00,295.73,295.84,295.37,295.37,2319.0,265.2632,265.3619,264.9403,264.9403,2319.0
2020-10-15 10:35:00,295.46,295.83,295.45,295.83,1004.0,265.0211,265.3529,265.0121,265.3529,1004.0
2020-10-15 10:40:00,295.6,295.99,295.3,295.59,1771.0,265.1466,265.4965,264.8775,265.1377,1771.0
2020-10-15 10:45:00,295.55,295.74,295.5,295.67,1007.0,265.1018,265.2722,265.0569,265.2094,1007.0
2020-10-15 10:50:00,295.89,295.89,295.34,295.53,752.0,265.4068,265.4068,264.9134,265.0839,752.0
2020-10-15 10:55:00,295.14,295.49,294.94,294.95,5109.0,264.734,265.048,264.5546,264.5636,5109.0
2020-10-15 11:00:00,294.99,294.99,294.41,294.72,972.0,264.5995,264.5995,264.0792,264.3573,972.0
2020-10-15 11:05:00,294.85,295.91,294.69,295.67,2654.0,264.4739,265.4247,264.3304,265.2094,2654.0
2020-10-15 11:10:00,295.55,295.55,295.01,295.12,6580.0,265.1018,265.1018,264.6174,264.7161,6580.0
2020-10-15 11:15:00,295.1,295.32,294.88,295.11,13285.0,264.6982,264.8955,264.5008,264.7071,13285.0
2020-10-15 11:20:00,295.11,295.19,294.92,295.02,5674.0,264.7071,264.7789,264.5367,264.6264,5674.0
2020-10-15 11:25:00,295.09,295.09,294.94,295.06,5476.0,264.6892,264.6892,264.5546,264.6623,5476.0
2020-10-15 11:30:00,295.13,295.14,294.98,295.01,12777.0,264.7251,264.734,264.5905,264.6174,12777.0
2020-10-15 11:35:00,294.99,295.19,294.66,294.95,9890.0,264.5995,264.7789,264.3035,264.5636,9890.0
2020-10-15 11:40:00,295.01,295.04,294.35,294.97,10343.0,264.6174,264.6443,264.0254,264.5815,10343.0
2020-10-15 11:45:00,294.99,295.2,294.88,295.0,6791.0,264.5995,264.7878,264.5008,264.6085,6791.0
2020-10-15 11:50:00,295.01,295.29,294.62,295.01,18396.0,264.6174,264.8686,264.2676,264.6174,18396.0
2020-10-15 11:55:00,295.0,295.0,294.63,294.85,2604.0,264.6085,264.6085,264.2766,264.4739,2604.0
2020-10-15 12:00:00,294.88,295.04,294.82,294.84,2700.0,264.5008,264.6443,264.447,264.4649,2700.0
2020-10-15 12:05:00,295.02,295.04,294.76,294.87,2628.0,264.6264,264.6443,264.3932,264.4918,2628.0
2020-10-15 12:10:00,295.0,295.17,294.79,295.01,5235.0,264.6085,264.7609,264.4201,264.6174,5235.0
2020-10-15 12:15:00,295.02,295.07,294.85,294.85,5388.0,264.6264,264.6712,264.4739,264.4739,5388.0
2020-10-15 12:20:00,294.96,295.0,294.85,294.96,2413.0,264.5726,264.6085,264.4739,264.5726,2413.0
2020-10-15 12:25:00,294.95,295.05,294.91,295.05,3887.0,264.5636,264.6533,264.5277,264.6533,3887.0
2020-10-15 12:30:00,295.01,295.07,294.86,294.94,7525.0,264.6174,264.6712,264.4829,264.5546,7525.0
2020-10-15 12:35:00,294.92,295.08,294.85,294.9,5135.0,264.5367,264.6802,264.4739,264.5188,5135.0
2020-10-15 12:40:00,295.01,295.23,294.84,294.84,4806.0,264.6174,264.8148,264.4649,264.4649,4806.0
2020-10-15 12:45:00,294.84,295.04,294.64,295.01,2236.0,264.4649,264.6443,264.2855,264.6174,2236.0
2020-10-15 12:50:00,295.01,295.28,294.9,295.16,13381.0,264.6174,264.8596,264.5188,264.752,13381.0
2020-10-15 12:55:00,295.15,296.14,295.06,296.02,16434.0,264.743,265.631,264.6623,265.5234,16434.0
2020-10-15 13:00:00,296.06,296.54,296.06,296.43,3508.0,265.5592,265.9898,265.5592,265.8911,3508.0
2020-10-15 13:05:00,296.29,296.53,296.04,296.13,2600.0,265.7656,265.9808,265.5413,265.622,2600.0
2020-10-15 13:10:00,296.03,296.11,295.93,296.07,5754.0,265.5323,265.6041,265.4426,265.5682,5754.0
2020-10-15 13:15:00,295.91,296.07,295.86,296.0,3304.0,265.4247,265.5682,265.3799,265.5054,3304.0
2020-10-15 13:20:00,295.9,295.9,295.26,295.53,9760.0,265.4157,265.4157,264.8417,265.0839,9760.0
2020-10-15 13:25:00,295.56,295.63,295.37,295.45,32131.0,265.1108,265.1735,264.9403,265.0121,32131.0
2020-10-15 13:30:00,295.42,295.51,295.36,295.43,2951.0,264.9852,265.0659,264.9314,264.9942,2951.0
2020-10-15 13:35:00,295.5,295.73,295.41,295.52,20976.0,265.0569,265.2632,264.9762,265.0749,20976.0
2020-10-15 13:40:00,295.51,295.63,295.28,295.51,6496.0,265.0659,265.1735,264.8596,265.0659,6496.0
2020-10-15 13:45:00,295.5,295.5,295.23,295.32,2328.0,265.0569,265.0569,264.8148,264.8955,2328.0
2020-10-15 13:50:00,295.3,295.48,295.3,295.33,2062.0,264.8775,265.039,264.8775,264.9045,2062.0
2020-10-15 13:55:00,295.41,295.55,295.41,295.46,3797.0,264.9762,265.1018,264.9762,265.0211,3797.0
2020-10-15 14:00:00,295.53,295.61,295.37,295.42,18823.0,265.0839,265.1556,264.9403,264.9852,18823.0
2020-10-15 14:05:00,295.47,295.66,295.47,295.52,26023.0,265.03,265.2005,265.03,265.0749,26023.0
2020-10-15 14:10:00,295.5,295.71,295.35,295.48,21567.0,265.0569,265.2453,264.9224,265.039,21567.0
2020-10-15 14:15:00,295.45,296.21,295.45,295.79,31377.0,265.0121,265.6938,265.0121,265.3171,31377.0
2020-10-15 14:20:00,295.85,295.9,295.46,295.62,7127.0,265.3709,265.4157,265.0211,265.1646,7127.0
2020-10-15 14:25:00,295.62,295.93,295.54,295.54,6987.0,265.1646,265.4426,265.0928,265.0928,6987.0
2020-10-15 14:30:00,295.7,295.75,295.48,295.49,14391.0,265.2363,265.2812,265.039,265.048,14391.0
2020-10-15 14:35:00,295.47,295.47,295.29,295.35,3102.0,265.03,265.03,264.8686,264.9224,3102.0
2020-10-15 14:40:00,295.45,295.45,295.29,295.32,1706.0,265.0121,265.0121,264.8686,264.8955,1706.0
2020-10-15 14:45:00,295.31,295.68,295.26,295.68,1706.0,264.8865,265.2184,264.8417,265.2184,1706.0
2020-10-15 14:50:00,295.71,295.84,295.61,295.62,11584.0,265.2453,265.3619,265.1556,265.1646,11584.0
2020-10-15 14:55:00,295.6,295.67,295.52,295.61,6158.0,265.1466,265.2094,265.0749,265.1556,6158.0
2020-10-15 15:00:00,295.66,295.67,295.52,295.61,5401.0,265.2005,265.2094,265.0749,265.1556,5401.0
2020-10-15 15:05:00,295.62,295.67,295.56,295.67,7117.0,265.1646,265.2094,265.1108,265.2094,7117.0
2020-10-15 15:10:00,295.64,295.68,295.38,295.53,5295.0,265.1825,265.2184,264.9493,265.0839,5295.0
2020-10-15 15:15:00,295.56,295.7,295.45,295.54,4700.0,265.1108,265.2363,265.0121,265.0928,4700.0
2020-10-15 15:20:00,295.45,295.89,295.45,295.7,12379.0,265.0121,265.4068,265.0121,265.2363,12379.0
2020-10-15 15:25:00,295.73,295.89,295.66,295.73,31287.0,265.2632,265.4068,265.2005,265.2632,31287.0
2020-10-15 15:30:00,295.68,296.03,295.57,295.57,16943.0,265.2184,265.5323,265.1197,265.1197,16943.0
2020-10-15 15:35:00,295.73,295.76,295.5,295.63,9210.0,265.2632,265.2902,265.0569,265.1735,9210.0
2020-10-15 15:40:00,295.63,295.86,295.57,295.61,26180.0,265.1735,265.3799,265.1197,265.1556,26180.0
2020-10-15 15:45:00,295.61,295.7,295.39,295.58,8370.0,265.1556,265.2363,264.9583,265.1287,8370.0
2020-10-15 15:50:00,295.5,295.71,295.32,295.39,10733.0,265.0569,265.2453,264.8955,264.9583,10733.0
2020-10-15 15:55:00,295.45,296.0,295.34,295.95,31226.0,265.0121,265.5054,264.9134,265.4606,31226.0
2020-10-16 09:30:00,297.69,298.48,296.97,297.91,58435.0,267.0213,267.7299,266.3755,267.2187,58435.0
2020-10-16 09:35:00,297.89,297.89,296.13,296.24,7036.0,267.2007,267.2007,265.622,265.7207,7036.0
2020-10-16 09:40:00,296.23,297.29,296.23,297.29,1783.0,265.7117,266.6625,265.7117,266.6625,1783.0
2020-10-16 09:45:00,297.32,298.67,297.12,298.6,12111.0,266.6894,267.9004,266.51,267.8376,12111.0
2020-10-16 09:50:00,298.36,298.36,297.59,297.97,16758.0,267.6223,267.6223,266.9316,267.2725,16758.0
2020-10-16 09:55:00,298.0,298.36,297.66,297.66,21956.0,267.2994,267.6223,266.9944,266.9944,21956.0
2020-10-16 10:00:00,297.69,298.82,297.69,298.82,43511.0,267.0213,268.0349,267.0213,268.0349,43511.0
2020-10-16 10:05:00,299.14,299.21,298.81,298.82,3874.0,268.3219,268.3847,268.0259,268.0349,3874.0
2020-10-16 10:10:00,298.75,299.12,298.68,298.93,2403.0,267.9721,268.304,267.9093,268.1336,2403.0
2020-10-16 10:15:00,299.05,299.12,298.55,298.9,20908.0,268.2412,268.304,267.7927,268.1067,20908.0
2020-10-16 10:20:00,298.98,299.17,298.91,298.94,16422.0,268.1784,268.3489,268.1156,268.1425,16422.0
2020-10-16 10:25:00,299.03,300.37,299.0,299.92,48770.0,268.2233,269.4252,268.1964,269.0216,48770.0
2020-10-16 10:30:00,299.9,300.06,299.7,300.03,3980.0,269.0036,269.1472,268.8242,269.1203,3980.0
2020-10-16 10:35:00,300.04,300.21,299.91,300.06,16904.0,269.1292,269.2817,269.0126,269.1472,16904.0
2020-10-16 10:40:00,299.99,300.23,299.92,299.92,11492.0,269.0844,269.2996,269.0216,269.0216,11492.0
2020-10-16 10:45:00,299.88,300.13,299.68,299.7,5907.0,268.9857,269.2099,268.8063,268.8242,5907.0
2020-10-16 10:50:00,299.69,300.18,299.67,299.99,5735.0,268.8153,269.2548,268.7973,269.0844,5735.0
2020-10-16 10:55:00,299.93,300.01,299.91,300.0,1211.0,269.0306,269.1023,269.0126,269.0933,1211.0
2020-10-16 11:00:00,299.92,300.02,299.9,300.0,10465.0,269.0216,269.1113,269.0036,269.0933,10465.0
2020-10-16 11:05:00,299.98,300.04,299.78,299.78,18485.0,269.0754,269.1292,268.896,268.896,18485.0
2020-10-16 11:10:00,299.76,299.81,299.07,299.08,4776.0,268.8781,268.9229,268.2592,268.2681,4776.0
2020-10-16 11:15:00,298.84,298.88,298.42,298.5,1100.0,268.0528,268.0887,267.6761,267.7479,1100.0
2020-10-16 11:20:00,298.38,298.51,298.1,298.21,2100.0,267.6402,267.7568,267.3891,267.4878,2100.0
2020-10-16 11:25:00,298.33,298.9,298.19,298.8,1963.0,267.5954,268.1067,267.4698,268.017,1963.0
2020-10-16 11:30:00,298.66,298.71,298.41,298.41,1400.0,267.8914,267.9362,267.6671,267.6671,1400.0
2020-10-16 11:35:00,298.49,299.14,298.43,299.13,6001.0,267.7389,268.3219,267.6851,268.313,6001.0
2020-10-16 11:40:00,299.07,299.39,298.82,299.3,5517.0,268.2592,268.5462,268.0349,268.4655,5517.0
2020-10-16 11:45:00,299.13,299.62,299.13,299.49,1801.0,268.313,268.7525,268.313,268.6359,1801.0
2020-10-16 11:50:00,299.67,299.85,299.63,299.69,3668.0,268.7973,268.9588,268.7615,268.8153,3668.0
2020-10-16 11:55:00,299.72,299.92,299.53,299.81,2637.0,268.8422,269.0216,268.6718,268.9229,2637.0
2020-10-16 12:00:00,299.82,300.0,299.74,299.86,5502.0,268.9319,269.0933,268.8601,268.9678,5502.0
2020-10-16 12:05:00,299.78,299.78,299.39,299.74,2518.0,268.896,268.896,268.5462,268.8601,2518.0
2020-10-16 12:10:00,299.61,300.18,299.61,300.0,3676.0,268.7435,269.2548,268.7435,269.0933,3676.0
2020-10-16 12:15:00,299.99,300.06,299.84,299.84,4782.0,269.0844,269.1472,268.9498,268.9498,4782.0
2020-10-16 12:20:00,299.7,300.0,299.56,300.0,1300.0,268.8242,269.0933,268.6987,269.0933,1300.0
2020-10-16 12:25:00,299.95,300.05,299.87,299.95,5439.0,269.0485,269.1382,268.9767,269.0485,5439.0
2020-10-16 12:30:00,300.0,300.01,299.74,299.77,5300.0,269.0933,269.1023,268.8601,268.887,5300.0
2020-10-16 12:35:00,299.81,300.07,299.74,299.75,12488.0,268.9229,269.1561,268.8601,268.8691,12488.0
2020-10-16 12:40:00,299.76,299.81,299.71,299.76,1159.0,268.8781,268.9229,268.8332,268.8781,1159.0
2020-10-16 12:45:00,299.8,299.94,299.55,299.7,7183.0,268.9139,269.0395,268.6897,268.8242,7183.0
2020-10-16 12:50:00,299.73,299.75,299.44,299.5,14472.0,268.8512,268.8691,268.591,268.6449,14472.0
2020-10-16 12:55:00,299.44,299.88,299.43,299.56,20381.0,268.591,268.9857,268.5821,268.6987,20381.0
2020-10-16 13:00:00,299.58,299.72,299.28,299.28,7867.0,268.7166,268.8422,268.4475,268.4475,7867.0
2020-10-16 13:05:00,299.36,299.76,299.36,299.65,2549.0,268.5193,268.8781,268.5193,268.7794,2549.0
2020-10-16 13:10:00,299.61,299.64,299.44,299.47,3126.0,268.7435,268.7704,268.591,268.6179,3126.0
2020-10-16 13:15:00,299.49,299.55,299.4,299.46,6239.0,268.6359,268.6897,268.5552,268.609,6239.0
2020-10-16 13:20:00,299.37,299.63,299.37,299.63,7401.0,268.5282,268.7615,268.5282,268.7615,7401.0
2020-10-16 13:25:00,299.7,299.79,299.61,299.71,7751.0,268.8242,268.905,268.7435,268.8332,7751.0
2020-10-16 13:30:00,299.72,299.78,299.65,299.71,8030.0,268.8422,268.896,268.7794,268.8332,8030.0
2020-10-16 13:35:00,299.68,299.78,299.62,299.65,5796.0,268.8063,268.896,268.7525,268.7794,5796.0
2020-10-16 13:40:00,299.65,299.66,299.35,299.37,3983.0,268.7794,268.7884,268.5103,268.5282,3983.0
2020-10-16 13:45:00,299.5,299.53,299.45,299.5,4841.0,268.6449,268.6718,268.6,268.6449,4841.0
2020-10-16 13:50:00,299.45,299.54,299.42,299.5,2995.0,268.6,268.6807,268.5731,268.6449,2995.0
2020-10-16 13:55:00,299.52,299.65,298.98,299.04,20934.0,268.6628,268.7794,268.1784,268.2322,20934.0
2020-10-16 14:00:00,299.01,299.18,298.72,298.78,21344.0,268.2053,268.3578,267.9452,267.999,21344.0
2020-10-16 14:05:00,298.83,298.86,298.65,298.84,3923.0,268.0439,268.0708,267.8824,268.0528,3923.0
2020-10-16 14:10:00,298.77,299.17,298.75,299.04,6837.0,267.9901,268.3489,267.9721,268.2322,6837.0
2020-10-16 14:15:00,299.06,299.13,298.94,299.0,10109.0,268.2502,268.313,268.1425,268.1964,10109.0
2020-10-16 14:20:00,299.02,299.02,298.84,298.84,4176.0,268.2143,268.2143,268.0528,268.0528,4176.0
2020-10-16 14:25:00,298.9,298.96,298.81,298.91,2100.0,268.1067,268.1605,268.0259,268.1156,2100.0
2020-10-16 14:30:00,298.83,299.08,298.8,299.04,10639.0,268.0439,268.2681,268.017,268.2322,10639.0
2020-10-16 14:35:00,299.04,299.64,299.0,299.24,17309.0,268.2322,268.7704,268.1964,268.4116,17309.0
2020-10-16 14:40:00,299.2,299.2,299.02,299.14,4968.0,268.3758,268.3758,268.2143,268.3219,4968.0
2020-10-16 14:45:00,299.14,299.23,299.03,299.23,4430.0,268.3219,268.4027,268.2233,268.4027,4430.0
2020-10-16 14:50:00,299.18,299.52,299.18,299.52,1988.0,268.3578,268.6628,268.3578,268.6628,1988.0
2020-10-16 14:55:00,299.52,299.73,299.47,299.61,3201.0,268.6628,268.8512,268.6179,268.7435,3201.0
2020-10-16 15:00:00,299.57,299.59,299.31,299.43,3865.0,268.7076,268.7256,268.4744,268.5821,3865.0
2020-10-16 15:05:00,299.42,299.52,299.24,299.24,3000.0,268.5731,268.6628,268.4116,268.4116,3000.0
2020-10-16 15:10:00,299.22,299.22,298.75,298.75,3455.0,268.3937,268.3937,267.9721,267.9721,3455.0
2020-10-16 15:15:00,298.76,298.87,298.57,298.62,5928.0,267.9811,268.0798,267.8107,267.8555,5928.0
2020-10-16 15:20:00,298.65,298.65,298.37,298.59,5867.0,267.8824,267.8824,267.6313,267.8286,5867.0
2020-10-16 15:25:00,298.52,298.6,298.35,298.45,10189.0,267.7658,267.8376,267.6133,267.703,10189.0
2020-10-16 15:30:00,298.44,298.54,298.2,298.21,4906.0,267.6941,267.7838,267.4788,267.4878,4906.0
2020-10-16 15:35:00,298.36,298.53,298.33,298.5,9498.0,267.6223,267.7748,267.5954,267.7479,9498.0
2020-10-16 15:40:00,298.54,298.74,298.45,298.66,13255.0,267.7838,267.9631,267.703,267.8914,13255.0
2020-10-16 15:45:00,298.7,298.81,298.48,298.48,8943.0,267.9273,268.0259,267.7299,267.7299,8943.0
2020-10-16 15:50:00,298.44,298.64,298.15,298.31,13296.0,267.6941,267.8735,267.4339,267.5774,13296.0
2020-10-16 15:55:00,298.4,298.57,298.06,298.26,28111.0,267.6582,267.8107,267.3532,267.5326,28111.0
2020-10-19 09:30:00,299.96,300.61,299.96,300.32,10932.0,269.0575,269.6405,269.0575,269.3804,10932.0
2020-10-19 09:35:00,300.31,300.35,299.29,299.29,2256.0,269.3714,269.4073,268.4565,268.4565,2256.0
2020-10-19 09:40:00,299.36,299.58,299.24,299.58,18392.0,268.5193,268.7166,268.4116,268.7166,18392.0
2020-10-19 09:45:00,299.29,299.65,299.15,299.51,4430.0,268.4565,268.7794,268.3309,268.6538,4430.0
2020-10-19 09:50:00,299.78,299.78,299.31,299.36,2628.0,268.896,268.896,268.4744,268.5193,2628.0
2020-10-19 09:55:00,299.47,299.59,298.94,298.97,13505.0,268.6179,268.7256,268.1425,268.1695,13505.0
2020-10-19 10:00:00,298.64,298.93,298.55,298.8,2317.0,267.8735,268.1336,267.7927,268.017,2317.0
2020-10-19 10:05:00,298.75,298.75,298.24,298.32,1416.0,267.9721,267.9721,267.5147,267.5864,1416.0
2020-10-19 10:10:00,298.3,298.41,297.62,298.04,3299.0,267.5685,267.6671,266.9585,267.3353,3299.0
2020-10-19 10:15:00,298.18,298.77,298.18,298.76,1431.0,267.4608,267.9901,267.4608,267.9811,1431.0
2020-10-19 10:20:00,298.9,299.01,298.83,299.0,2312.0,268.1067,268.2053,268.0439,268.1964,2312.0
2020-10-19 10:25:00,298.96,299.06,298.86,299.0,3134.0,268.1605,268.2502,268.0708,268.1964,3134.0
2020-10-19 10:30:00,299.01,299.15,298.93,299.01,14131.0,268.2053,268.3309,268.1336,268.2053,14131.0
2020-10-19 10:35:00,298.97,298.97,298.61,298.84,2278.0,268.1695,268.1695,267.8465,268.0528,2278.0
2020-10-19 10:40:00,298.96,299.05,298.61,298.61,2312.0,268.1605,268.2412,267.8465,267.8465,2312.0
2020-10-19 10:45:00,298.22,298.59,297.97,298.31,1304.0,267.4967,267.8286,267.2725,267.5774,1304.0
2020-10-19 10:50:00,298.52,298.53,298.3,298.52,2136.0,267.7658,267.7748,267.5685,267.7658,2136.0
2020-10-19 10:55:00,298.51,298.78,298.42,298.66,14024.0,267.7568,267.999,267.6761,267.8914,14024.0
2020-10-19 11:00:00,298.76,298.88,298.71,298.88,500.0,267.9811,268.0887,267.9362,268.0887,500.0
2020-10-19 11:05:00,298.77,298.9,298.48,298.5,14961.0,267.9901,268.1067,267.7299,267.7479,14961.0
2020-10-19 11:10:00,298.48,298.55,298.37,298.4,700.0,267.7299,267.7927,267.6313,267.6582,700.0
2020-10-19 11:15:00,298.34,298.65,298.18,298.32,5394.0,267.6044,267.8824,267.4608,267.5864,5394.0
2020-10-19 11:20:00,298.18,298.33,297.62,298.11,12908.0,267.4608,267.5954,266.9585,267.3981,12908.0
2020-10-19 11:25:00,298.16,298.39,297.86,298.34,15059.0,267.4429,267.6492,267.1738,267.6044,15059.0
2020-10-19 11:30:00,298.33,298.33,297.86,298.18,7170.0,267.5954,267.5954,267.1738,267.4608,7170.0
2020-10-19 11:35:00,298.4,298.79,298.36,298.7,4500.0,267.6582,268.008,267.6223,267.9273,4500.0
2020-10-19 11:40:00,298.54,298.74,298.46,298.46,2100.0,267.7838,267.9631,267.712,267.712,2100.0
2020-10-19 11:45:00,298.43,298.43,298.07,298.16,2154.0,267.6851,267.6851,267.3622,267.4429,2154.0
2020-10-19 11:50:00,298.13,298.2,298.09,298.14,1600.0,267.416,267.4788,267.3801,267.425,1600.0
2020-10-19 11:55:00,298.08,298.09,297.69,298.0,1846.0,267.3711,267.3801,267.0213,267.2994,1846.0
2020-10-19 12:00:00,297.9,297.93,297.62,297.8,2348.0,267.2097,267.2366,266.9585,267.12,2348.0
2020-10-19 12:05:00,297.55,298.03,297.55,297.7,2000.0,266.8957,267.3263,266.8957,267.0303,2000.0
2020-10-19 12:10:00,297.86,298.0,297.5,297.72,3092.0,267.1738,267.2994,266.8509,267.0482,3092.0
2020-10-19 12:15:00,297.65,297.84,297.62,297.73,1801.0,266.9854,267.1559,266.9585,267.0572,1801.0
2020-10-19 12:20:00,297.76,298.0,297.63,297.97,1734.0,267.0841,267.2994,266.9675,267.2725,1734.0
2020-10-19 12:25:00,297.88,298.26,297.74,298.18,1000.0,267.1917,267.5326,267.0662,267.4608,1000.0
2020-10-19 12:30:00,298.18,298.27,298.05,298.14,1010.0,267.4608,267.5416,267.3442,267.425,1010.0
2020-10-19 12:35:00,298.17,298.56,298.17,298.37,3756.0,267.4519,267.8017,267.4519,267.6313,3756.0
2020-10-19 12:40:00,298.3,298.38,298.22,298.27,8816.0,267.5685,267.6402,267.4967,267.5416,8816.0
2020-10-19 12:45:00,298.3,299.21,298.29,298.99,8906.0,267.5685,268.3847,267.5595,268.1874,8906.0
2020-10-19 12:50:00,298.94,299.02,298.42,298.47,4178.0,268.1425,268.2143,267.6761,267.721,4178.0
2020-10-19 12:55:00,298.42,298.57,298.03,298.17,2200.0,267.6761,267.8107,267.3263,267.4519,2200.0
2020-10-19 13:00:00,298.14,298.14,297.89,297.93,2400.0,267.425,267.425,267.2007,267.2366,2400.0
2020-10-19 13:05:00,297.87,297.92,297.78,297.88,725.0,267.1828,267.2276,267.1021,267.1917,725.0
2020-10-19 13:10:00,297.94,298.08,297.65,297.71,11975.0,267.2456,267.3711,266.9854,267.0393,11975.0
2020-10-19 13:15:00,297.71,297.72,297.46,297.53,3609.0,267.0393,267.0482,266.815,266.8778,3609.0
2020-10-19 13:20:00,297.63,297.66,297.4,297.44,2826.0,266.9675,266.9944,266.7612,266.7971,2826.0
2020-10-19 13:25:00,297.47,297.58,297.36,297.57,1749.0,266.824,266.9227,266.7253,266.9137,1749.0
2020-10-19 13:30:00,297.57,297.57,297.02,297.17,3272.0,266.9137,266.9137,266.4203,266.5549,3272.0
2020-10-19 13:35:00,297.22,297.22,296.95,296.95,1803.0,266.5997,266.5997,266.3576,266.3576,1803.0
2020-10-19 13:40:00,296.95,297.14,296.9,296.98,5450.0,266.3576,266.528,266.3127,266.3845,5450.0
2020-10-19 13:45:00,296.87,296.89,296.16,296.33,2500.0,266.2858,266.3037,265.6489,265.8014,2500.0
2020-10-19 13:50:00,296.2,296.2,295.52,295.54,4250.0,265.6848,265.6848,265.0749,265.0928,4250.0
2020-10-19 13:55:00,295.31,295.9,295.31,295.84,2709.0,264.8865,265.4157,264.8865,265.3619,2709.0
2020-10-19 14:00:00,295.81,295.81,295.48,295.56,3100.0,265.335,265.335,265.039,265.1108,3100.0
2020-10-19 14:05:00,295.64,296.03,295.64,296.0,3492.0,265.1825,265.5323,265.1825,265.5054,3492.0
2020-10-19 14:10:00,296.21,296.4,296.01,296.4,2066.0,265.6938,265.8642,265.5144,265.8642,2066.0
2020-10-19 14:15:00,296.35,296.52,296.26,296.26,2130.0,265.8194,265.9719,265.7386,265.7386,2130.0
2020-10-19 14:20:00,296.27,296.73,296.13,296.53,2390.0,265.7476,266.1602,265.622,265.9808,2390.0
2020-10-19 14:25:00,296.68,296.83,296.65,296.82,1100.0,266.1154,266.2499,266.0885,266.241,1100.0
2020-10-19 14:30:00,296.56,296.58,295.76,295.82,4391.0,266.0077,266.0257,265.2902,265.344,4391.0
2020-10-19 14:35:00,295.82,296.02,295.51,295.7,3196.0,265.344,265.5234,265.0659,265.2363,3196.0
2020-10-19 14:40:00,295.71,295.71,294.84,294.84,6287.0,265.2453,265.2453,264.4649,264.4649,6287.0
2020-10-19 14:45:00,294.9,294.92,294.37,294.51,3609.0,264.5188,264.5367,264.0434,264.1689,3609.0
2020-10-19 14:50:00,294.37,294.55,294.02,294.4,3133.0,264.0434,264.2048,263.7294,264.0703,3133.0
2020-10-19 14:55:00,294.39,294.52,294.0,294.01,3690.0,264.0613,264.1779,263.7115,263.7204,3690.0
2020-10-19 15:00:00,294.0,294.0,293.26,293.56,2931.0,263.7115,263.7115,263.0477,263.3168,2931.0
2020-10-19 15:05:00,293.52,293.94,293.52,293.91,12374.0,263.2809,263.6577,263.2809,263.6307,12374.0
2020-10-19 15:10:00,293.81,294.41,293.66,294.11,3936.0,263.541,264.0792,263.4065,263.8101,3936.0
2020-10-19 15:15:00,294.0,294.05,293.38,293.4,6946.0,263.7115,263.7563,263.1553,263.1733,6946.0
2020-10-19 15:20:00,293.53,293.58,293.22,293.28,6211.0,263.2899,263.3347,263.0118,263.0657,6211.0
2020-10-19 15:25:00,293.3,294.05,293.23,293.98,7456.0,263.0836,263.7563,263.0208,263.6935,7456.0
2020-10-19 15:30:00,293.84,294.51,293.84,294.29,3609.0,263.568,264.1689,263.568,263.9716,3609.0
2020-10-19 15:35:00,294.39,294.76,294.28,294.76,5885.0,264.0613,264.3932,263.9626,264.3932,5885.0
2020-10-19 15:40:00,294.83,294.92,294.54,294.59,5769.0,264.456,264.5367,264.1958,264.2407,5769.0
2020-10-19 15:45:00,294.69,295.51,294.6,295.36,13062.0,264.3304,265.0659,264.2497,264.9314,13062.0
2020-10-19 15:50:00,295.25,295.4,294.26,294.26,8523.0,264.8327,264.9672,263.9447,263.9447,8523.0
2020-10-19 15:55:00,294.18,294.57,293.81,294.32,44660.0,263.8729,264.2228,263.541,263.9985,44660.0
2020-10-20 09:30:00,295.51,296.39,295.0,295.3,11418.0,265.0659,265.8553,264.6085,264.8775,11418.0
2020-10-20 09:35:00,295.73,295.92,295.07,295.07,2757.0,265.2632,265.4337,264.6712,264.6712,2757.0
2020-10-20 09:40:00,295.12,295.78,295.11,295.32,3443.0,264.7161,265.3081,264.7071,264.8955,3443.0
2020-10-20 09:45:00,295.4,295.47,294.76,295.47,6754.0,264.9672,265.03,264.3932,265.03,6754.0
2020-10-20 09:50:00,295.43,295.55,294.79,295.17,3858.0,264.9942,265.1018,264.4201,264.7609,3858.0
2020-10-20 09:55:00,295.0,295.42,294.73,295.01,3347.0,264.6085,264.9852,264.3663,264.6174,3347.0
2020-10-20 10:00:00,294.86,295.18,294.81,295.01,1914.0,264.4829,264.7699,264.438,264.6174,1914.0
2020-10-20 10:05:00,295.02,295.17,294.49,294.51,4593.0,264.6264,264.7609,264.151,264.1689,4593.0
2020-10-20 10:10:00,294.46,294.94,294.45,294.45,4926.0,264.1241,264.5546,264.1151,264.1151,4926.0
2020-10-20 10:15:00,294.47,294.65,294.14,294.18,26646.0,264.1331,264.2945,263.8371,263.8729,26646.0
2020-10-20 10:20:00,294.2,295.42,294.1,294.61,16474.0,263.8909,264.9852,263.8012,264.2586,16474.0
2020-10-20 10:25:00,294.69,294.84,294.33,294.84,1882.0,264.3304,264.4649,264.0075,264.4649,1882.0
2020-10-20 10:30:00,295.11,295.76,294.98,295.71,2600.0,264.7071,265.2902,264.5905,265.2453,2600.0
2020-10-20 10:35:00,295.8,296.21,295.59,296.21,1785.0,265.326,265.6938,265.1377,265.6938,1785.0
2020-10-20 10:40:00,296.53,296.92,296.42,296.75,1615.0,265.9808,266.3307,265.8822,266.1782,1615.0
2020-10-20 10:45:00,296.86,296.86,296.63,296.84,1762.0,266.2768,266.2768,266.0705,266.2589,1762.0
2020-10-20 10:50:00,296.79,297.0,296.37,296.44,1463.0,266.214,266.4024,265.8373,265.9001,1463.0
2020-10-20 10:55:00,296.45,296.65,296.32,296.32,1188.0,265.9091,266.0885,265.7925,265.7925,1188.0
2020-10-20 11:00:00,296.31,296.34,295.55,295.56,2002.0,265.7835,265.8104,265.1018,265.1108,2002.0
2020-10-20 11:05:00,295.85,295.85,295.77,295.78,517.0,265.3709,265.3709,265.2991,265.3081,517.0
2020-10-20 11:10:00,295.62,295.75,295.4,295.5,5273.0,265.1646,265.2812,264.9672,265.0569,5273.0
2020-10-20 11:15:00,295.33,295.47,295.23,295.38,1109.0,264.9045,265.03,264.8148,264.9493,1109.0
2020-10-20 11:20:00,295.22,295.63,295.21,295.63,2417.0,264.8058,265.1735,264.7968,265.1735,2417.0
2020-10-20 11:25:00,295.5,295.64,295.34,295.49,4200.0,265.0569,265.1825,264.9134,265.048,4200.0
2020-10-20 11:30:00,295.51,296.02,295.44,295.68,5555.0,265.0659,265.5234,265.0031,265.2184,5555.0
2020-10-20 11:35:00,295.43,295.45,295.21,295.45,1530.0,264.9942,265.0121,264.7968,265.0121,1530.0
2020-10-20 11:40:00,295.68,295.86,295.67,295.69,1525.0,265.2184,265.3799,265.2094,265.2274,1525.0
2020-10-20 11:45:00,296.02,296.04,295.75,295.75,1016.0,265.5234,265.5413,265.2812,265.2812,1016.0
2020-10-20 11:50:00,295.56,295.98,295.44,295.98,2601.0,265.1108,265.4875,265.0031,265.4875,2601.0
2020-10-20 11:55:00,296.1,296.27,296.04,296.27,1358.0,265.5951,265.7476,265.5413,265.7476,1358.0
2020-10-20 12:00:00,296.27,296.4,296.27,296.28,2257.0,265.7476,265.8642,265.7476,265.7566,2257.0
2020-10-20 12:05:00,296.28,296.28,296.12,296.12,800.0,265.7566,265.7566,265.6131,265.6131,800.0
2020-10-20 12:10:00,296.33,296.53,296.28,296.53,2984.0,265.8014,265.9808,265.7566,265.9808,2984.0
2020-10-20 12:15:00,296.66,296.87,296.64,296.64,1573.0,266.0974,266.2858,266.0795,266.0795,1573.0
2020-10-20 12:20:00,296.73,296.73,296.42,296.49,2621.0,266.1602,266.1602,265.8822,265.9449,2621.0
2020-10-20 12:25:00,296.42,296.42,296.34,296.34,200.0,265.8822,265.8822,265.8104,265.8104,200.0
2020-10-20 12:30:00,296.47,296.74,296.21,296.59,14224.0,265.927,266.1692,265.6938,266.0346,14224.0
2020-10-20 12:35:00,296.59,297.1,296.58,296.65,8293.0,266.0346,266.4921,266.0257,266.0885,8293.0
2020-10-20 12:40:00,296.64,296.71,296.37,296.37,4693.0,266.0795,266.1423,265.8373,265.8373,4693.0
2020-10-20 12:45:00,296.09,296.25,295.85,295.97,2147.0,265.5862,265.7297,265.3709,265.4785,2147.0
2020-10-20 12:50:00,295.89,296.02,295.72,295.72,1516.0,265.4068,265.5234,265.2543,265.2543,1516.0
2020-10-20 12:55:00,295.76,295.87,295.64,295.87,1515.0,265.2902,265.3888,265.1825,265.3888,1515.0
2020-10-20 13:00:00,296.08,296.34,296.08,296.23,500.0,265.5772,265.8104,265.5772,265.7117,500.0
2020-10-20 13:05:00,296.26,296.34,296.06,296.06,500.0,265.7386,265.8104,265.5592,265.5592,500.0
2020-10-20 13:10:00,296.11,296.46,295.9,296.27,2200.0,265.6041,265.918,265.4157,265.7476,2200.0
2020-10-20 13:15:00,296.33,296.52,295.91,296.02,3623.0,265.8014,265.9719,265.4247,265.5234,3623.0
2020-10-20 13:20:00,296.05,296.69,296.05,296.69,1601.0,265.5503,266.1243,265.5503,266.1243,1601.0
2020-10-20 13:25:00,296.75,297.17,296.75,297.06,5894.0,266.1782,266.5549,266.1782,266.4562,5894.0
2020-10-20 13:30:00,297.0,297.17,296.79,297.15,3157.0,266.4024,266.5549,266.214,266.537,3157.0
2020-10-20 13:35:00,297.29,297.39,296.75,296.93,3418.0,266.6625,266.7522,266.1782,266.3396,3418.0
2020-10-20 13:40:00,297.06,297.17,297.03,297.17,1063.0,266.4562,266.5549,266.4293,266.5549,1063.0
2020-10-20 13:45:00,297.05,297.37,297.02,297.22,2300.0,266.4473,266.7343,266.4203,266.5997,2300.0
2020-10-20 13:50:00,297.1,297.12,296.81,296.89,3688.0,266.4921,266.51,266.232,266.3037,3688.0
2020-10-20 13:55:00,296.81,296.89,295.88,295.88,5307.0,266.232,266.3037,265.3978,265.3978,5307.0
2020-10-20 14:00:00,296.09,296.18,295.89,295.89,3529.0,265.5862,265.6669,265.4068,265.4068,3529.0
2020-10-20 14:05:00,295.88,295.93,295.42,295.76,2636.0,265.3978,265.4426,264.9852,265.2902,2636.0
2020-10-20 14:10:00,295.78,296.07,295.78,296.07,1800.0,265.3081,265.5682,265.3081,265.5682,1800.0
2020-10-20 14:15:00,296.13,296.13,295.83,296.05,2200.0,265.622,265.622,265.3529,265.5503,2200.0
2020-10-20 14:20:00,296.08,296.09,295.87,295.95,1353.0,265.5772,265.5862,265.3888,265.4606,1353.0
2020-10-20 14:25:00,295.97,296.19,295.65,295.66,1801.0,265.4785,265.6759,265.1915,265.2005,1801.0
2020-10-20 14:30:00,295.84,296.06,295.84,296.06,664.0,265.3619,265.5592,265.3619,265.5592,664.0
2020-10-20 14:35:00,295.96,296.15,295.85,296.04,2126.0,265.4696,265.64,265.3709,265.5413,2126.0
2020-10-20 14:40:00,296.04,296.16,296.01,296.07,1702.0,265.5413,265.6489,265.5144,265.5682,1702.0
2020-10-20 14:45:00,296.0,296.02,295.91,296.02,1194.0,265.5054,265.5234,265.4247,265.5234,1194.0
2020-10-20 14:50:00,295.76,295.88,295.3,295.68,1893.0,265.2902,265.3978,264.8775,265.2184,1893.0
2020-10-20 14:55:00,295.8,295.94,295.8,295.83,1990.0,265.326,265.4516,265.326,265.3529,1990.0
2020-10-20 15:00:00,295.88,296.19,295.87,295.87,3753.0,265.3978,265.6759,265.3888,265.3888,3753.0
2020-10-20 15:05:00,296.0,296.0,294.53,294.53,7388.0,265.5054,265.5054,264.1869,264.1869,7388.0
2020-10-20 15:10:00,294.5,294.76,294.19,294.75,3998.0,264.16,264.3932,263.8819,264.3842,3998.0
2020-10-20 15:15:00,294.35,295.15,294.25,295.15,2918.0,264.0254,264.743,263.9357,264.743,2918.0
2020-10-20 15:20:00,295.07,295.29,294.7,295.18,2344.0,264.6712,264.8686,264.3394,264.7699,2344.0
2020-10-20 15:25:00,295.18,295.43,294.97,295.38,2584.0,264.7699,264.9942,264.5815,264.9493,2584.0
2020-10-20 15:30:00,295.43,295.43,295.0,295.07,1545.0,264.9942,264.9942,264.6085,264.6712,1545.0
2020-10-20 15:35:00,295.06,295.07,294.64,295.04,1583.0,264.6623,264.6712,264.2855,264.6443,1583.0
2020-10-20 15:40:00,295.14,295.91,295.14,295.73,3479.0,264.734,265.4247,264.734,265.2632,3479.0
2020-10-20 15:45:00,295.71,295.89,295.08,295.08,3862.0,265.2453,265.4068,264.6802,264.6802,3862.0
2020-10-20 15:50:00,295.05,295.54,294.85,295.33,3436.0,264.6533,265.0928,264.4739,264.9045,3436.0
2020-10-20 15:55:00,295.24,295.24,294.45,294.45,15213.0,264.8237,264.8237,264.1151,264.1151,15213.0
2020-10-21 09:30:00,294.04,295.4,293.91,294.86,11902.0,263.7474,264.9672,263.6307,264.4829,11902.0
2020-10-21 09:35:00,295.56,295.56,295.13,295.13,400.0,265.1108,265.1108,264.7251,264.7251,400.0
2020-10-21 09:40:00,295.5,296.75,295.5,296.75,1350.0,265.0569,266.1782,265.0569,266.1782,1350.0
2020-10-21 09:45:00,296.51,297.13,296.35,296.57,4232.0,265.9629,266.519,265.8194,266.0167,4232.0
2020-10-21 09:50:00,296.55,296.87,296.33,296.72,1819.0,265.9988,266.2858,265.8014,266.1513,1819.0
2020-10-21 09:55:00,296.73,296.81,296.58,296.69,2506.0,266.1602,266.232,266.0257,266.1243,2506.0
2020-10-21 10:00:00,296.65,297.15,296.26,297.06,2403.0,266.0885,266.537,265.7386,266.4562,2403.0
2020-10-21 10:05:00,297.55,297.55,297.22,297.37,800.0,266.8957,266.8957,266.5997,266.7343,800.0
2020-10-21 10:10:00,297.46,298.0,297.42,297.99,2362.0,266.815,267.2994,266.7791,267.2904,2362.0
2020-10-21 10:15:00,298.0,298.03,297.53,297.54,1450.0,267.2994,267.3263,266.8778,266.8868,1450.0
2020-10-21 10:20:00,297.55,297.55,297.23,297.38,2617.0,266.8957,266.8957,266.6087,266.7433,2617.0
2020-10-21 10:25:00,297.31,297.93,297.17,297.19,10400.0,266.6805,267.2366,266.5549,266.5728,10400.0
2020-10-21 10:30:00,297.07,297.07,296.75,296.75,1329.0,266.4652,266.4652,266.1782,266.1782,1329.0
2020-10-21 10:35:00,296.59,296.59,296.36,296.5,1435.0,266.0346,266.0346,265.8283,265.9539,1435.0
2020-10-21 10:40:00,296.41,296.69,296.25,296.28,2838.0,265.8732,266.1243,265.7297,265.7566,2838.0
2020-10-21 10:45:00,296.2,296.2,295.52,295.52,1600.0,265.6848,265.6848,265.0749,265.0749,1600.0
2020-10-21 10:50:00,295.52,295.52,295.34,295.34,700.0,265.0749,265.0749,264.9134,264.9134,700.0
2020-10-21 10:55:00,295.24,295.77,295.11,295.11,5193.0,264.8237,265.2991,264.7071,264.7071,5193.0
2020-10-21 11:00:00,295.42,295.42,294.81,294.82,1607.0,264.9852,264.9852,264.438,264.447,1607.0
2020-10-21 11:05:00,294.74,294.81,294.69,294.81,800.0,264.3752,264.438,264.3304,264.438,800.0
2020-10-21 11:10:00,294.54,294.54,293.67,293.7,3404.0,264.1958,264.1958,263.4155,263.4424,3404.0
2020-10-21 11:15:00,293.68,293.75,293.35,293.72,5722.0,263.4244,263.4872,263.1284,263.4603,5722.0
2020-10-21 11:20:00,293.67,293.67,293.27,293.27,1900.0,263.4155,263.4155,263.0567,263.0567,1900.0
2020-10-21 11:25:00,293.23,294.07,293.11,293.85,5901.0,263.0208,263.7743,262.9132,263.5769,5901.0
2020-10-21 11:30:00,294.17,294.41,294.03,294.41,2626.0,263.864,264.0792,263.7384,264.0792,2626.0
2020-10-21 11:35:00,294.4,294.5,294.12,294.31,803.0,264.0703,264.16,263.8191,263.9895,803.0
2020-10-21 11:40:00,294.49,294.49,294.21,294.42,1836.0,264.151,264.151,263.8998,264.0882,1836.0
2020-10-21 11:45:00,294.22,294.31,294.18,294.28,1048.0,263.9088,263.9895,263.8729,263.9626,1048.0
2020-10-21 11:50:00,294.45,294.51,294.45,294.46,751.0,264.1151,264.1689,264.1151,264.1241,751.0
2020-10-21 11:55:00,294.47,294.87,294.29,294.31,2800.0,264.1331,264.4918,263.9716,263.9895,2800.0
2020-10-21 12:00:00,294.56,294.82,294.39,294.75,800.0,264.2138,264.447,264.0613,264.3842,800.0
2020-10-21 12:05:00,294.51,295.03,294.51,295.03,600.0,264.1689,264.6354,264.1689,264.6354,600.0
2020-10-21 12:10:00,295.11,295.11,294.52,295.05,1392.0,264.7071,264.7071,264.1779,264.6533,1392.0
2020-10-21 12:15:00,294.77,294.77,294.43,294.52,1142.0,264.4021,264.4021,264.0972,264.1779,1142.0
2020-10-21 12:20:00,294.55,295.76,294.39,295.35,2975.0,264.2048,265.2902,264.0613,264.9224,2975.0
2020-10-21 12:25:00,295.21,295.21,294.45,294.64,860.0,264.7968,264.7968,264.1151,264.2855,860.0
2020-10-21 12:30:00,294.5,294.56,293.99,294.24,1697.0,264.16,264.2138,263.7025,263.9267,1697.0
2020-10-21 12:35:00,294.06,294.4,294.06,294.26,1604.0,263.7653,264.0703,263.7653,263.9447,1604.0
2020-10-21 12:40:00,294.26,294.52,294.14,294.52,1050.0,263.9447,264.1779,263.8371,264.1779,1050.0
2020-10-21 12:45:00,294.59,294.8,294.25,294.29,3031.0,264.2407,264.4291,263.9357,263.9716,3031.0
2020-10-21 12:50:00,294.27,294.33,294.15,294.24,1100.0,263.9537,264.0075,263.846,263.9267,1100.0
2020-10-21 12:55:00,294.09,294.32,293.93,294.25,1139.0,263.7922,263.9985,263.6487,263.9357,1139.0
2020-10-21 13:00:00,294.23,294.37,294.15,294.37,1000.0,263.9178,264.0434,263.846,264.0434,1000.0
2020-10-21 13:05:00,294.27,294.56,294.27,294.38,834.0,263.9537,264.2138,263.9537,264.0523,834.0
2020-10-21 13:10:00,294.35,294.51,294.33,294.33,701.0,264.0254,264.1689,264.0075,264.0075,701.0
2020-10-21 13:15:00,294.3,294.63,294.29,294.63,500.0,263.9806,264.2766,263.9716,264.2766,500.0
2020-10-21 13:20:00,294.5,294.54,294.31,294.31,600.0,264.16,264.1958,263.9895,263.9895,600.0
2020-10-21 13:25:00,294.42,294.53,294.4,294.53,700.0,264.0882,264.1869,264.0703,264.1869,700.0
2020-10-21 13:30:00,294.54,294.65,294.3,294.37,1212.0,264.1958,264.2945,263.9806,264.0434,1212.0
2020-10-21 13:35:00,294.26,294.26,293.81,293.83,1101.0,263.9447,263.9447,263.541,263.559,1101.0
2020-10-21 13:40:00,293.88,294.09,293.88,294.0,700.0,263.6038,263.7922,263.6038,263.7115,700.0
2020-10-21 13:45:00,293.89,294.13,293.89,293.98,600.0,263.6128,263.8281,263.6128,263.6935,600.0
2020-10-21 13:50:00,294.07,294.25,293.91,294.15,1200.0,263.7743,263.9357,263.6307,263.846,1200.0
2020-10-21 13:55:00,294.06,294.06,293.88,293.88,400.0,263.7653,263.7653,263.6038,263.6038,400.0
2020-10-21 14:00:00,294.03,294.26,293.99,294.13,886.0,263.7384,263.9447,263.7025,263.8281,886.0
2020-10-21 14:05:00,294.07,294.21,293.95,294.14,1001.0,263.7743,263.8998,263.6666,263.8371,1001.0
2020-10-21 14:10:00,294.04,294.56,294.04,294.45,1361.0,263.7474,264.2138,263.7474,264.1151,1361.0
2020-10-21 14:15:00,294.64,294.64,294.49,294.55,1737.0,264.2855,264.2855,264.151,264.2048,1737.0
2020-10-21 14:20:00,294.62,294.63,294.62,294.62,100.0,264.2676,264.2766,264.2676,264.2676,100.0
2020-10-21 14:25:00,294.67,294.98,294.67,294.91,1104.0,264.3124,264.5905,264.3124,264.5277,1104.0
2020-10-21 14:30:00,294.89,295.27,294.76,295.17,1000.0,264.5098,264.8506,264.3932,264.7609,1000.0
2020-10-21 14:35:00,295.15,295.19,294.96,295.03,2082.0,264.743,264.7789,264.5726,264.6354,2082.0
2020-10-21 14:40:00,295.09,295.24,295.06,295.24,1998.0,264.6892,264.8237,264.6623,264.8237,1998.0
2020-10-21 14:45:00,295.24,295.29,294.97,295.03,1775.0,264.8237,264.8686,264.5815,264.6354,1775.0
2020-10-21 14:50:00,294.9,295.0,294.75,294.85,1097.0,264.5188,264.6085,264.3842,264.4739,1097.0
2020-10-21 14:55:00,294.78,295.0,294.78,294.97,1800.0,264.4111,264.6085,264.4111,264.5815,1800.0
2020-10-21 15:00:00,295.01,295.03,294.49,294.49,2100.0,264.6174,264.6354,264.151,264.151,2100.0
2020-10-21 15:05:00,294.46,294.46,294.02,294.14,5156.0,264.1241,264.1241,263.7294,263.8371,5156.0
2020-10-21 15:10:00,294.07,294.09,293.95,293.98,900.0,263.7743,263.7922,263.6666,263.6935,900.0
2020-10-21 15:15:00,293.94,294.03,293.64,293.84,3124.0,263.6577,263.7384,263.3886,263.568,3124.0
2020-10-21 15:20:00,294.01,294.22,293.9,294.22,2062.0,263.7204,263.9088,263.6218,263.9088,2062.0
2020-10-21 15:25:00,294.25,294.57,294.22,294.53,3400.0,263.9357,264.2228,263.9088,264.1869,3400.0
2020-10-21 15:30:00,294.63,294.9,294.19,294.34,7154.0,264.2766,264.5188,263.8819,264.0164,7154.0
2020-10-21 15:35:00,294.4,294.4,293.89,293.96,1468.0,264.0703,264.0703,263.6128,263.6756,1468.0
2020-10-21 15:40:00,293.96,294.08,293.62,293.62,4504.0,263.6756,263.7832,263.3706,263.3706,4504.0
2020-10-21 15:45:00,293.61,293.61,293.11,293.11,4624.0,263.3617,263.3617,262.9132,262.9132,4624.0
2020-10-21 15:50:00,293.28,293.76,293.28,293.6,7608.0,263.0657,263.4962,263.0657,263.3527,7608.0
2020-10-21 15:55:00,293.58,293.82,293.12,293.26,19103.0,263.3347,263.55,262.9221,263.0477,19103.0
2020-10-22 09:30:00,292.54,294.13,292.54,293.38,8549.0,262.4019,263.8281,262.4019,263.1553,8549.0
2020-10-22 09:35:00,293.35,293.35,292.56,292.56,3300.0,263.1284,263.1284,262.4198,262.4198,3300.0
2020-10-22 09:40:00,292.57,292.69,292.19,292.65,2222.0,262.4288,262.5364,262.0879,262.5006,2222.0
2020-10-22 09:45:00,292.99,293.06,292.52,293.0,3840.0,262.8055,262.8683,262.3839,262.8145,3840.0
2020-10-22 09:50:00,292.92,292.96,292.57,292.79,1600.0,262.7427,262.7786,262.4288,262.6261,1600.0
2020-10-22 09:55:00,292.6,292.87,292.19,292.19,4498.0,262.4557,262.6979,262.0879,262.0879,4498.0
2020-10-22 10:00:00,291.84,292.07,291.52,292.07,1456.0,261.774,261.9803,261.487,261.9803,1456.0
2020-10-22 10:05:00,292.07,292.81,292.07,292.74,2086.0,261.9803,262.6441,261.9803,262.5813,2086.0
2020-10-22 10:10:00,292.75,292.75,291.87,292.43,1240.0,262.5903,262.5903,261.8009,262.3032,1240.0
2020-10-22 10:15:00,292.43,292.43,291.6,291.94,2343.0,262.3032,262.3032,261.5587,261.8637,2343.0
2020-10-22 10:20:00,292.07,292.08,290.87,290.94,7033.0,261.9803,261.9893,260.9039,260.9667,7033.0
2020-10-22 10:25:00,290.9,291.22,290.77,291.03,2610.0,260.9308,261.2179,260.8142,261.0475,2610.0
2020-10-22 10:30:00,291.13,291.39,290.41,290.56,4001.0,261.1371,261.3704,260.4913,260.6259,4001.0
2020-10-22 10:35:00,290.59,291.22,290.59,290.84,2705.0,260.6528,261.2179,260.6528,260.877,2705.0
2020-10-22 10:40:00,290.53,290.64,289.75,289.83,3675.0,260.599,260.6976,259.8993,259.9711,3675.0
2020-10-22 10:45:00,290.04,290.09,289.11,289.29,6992.0,260.1594,260.2043,259.3253,259.4867,6992.0
2020-10-22 10:50:00,289.3,290.37,289.01,289.75,10448.0,259.4957,260.4554,259.2356,259.8993,10448.0
2020-10-22 10:55:00,289.9,290.22,289.6,290.0,8770.0,260.0339,260.3209,259.7648,260.1236,8770.0
2020-10-22 11:00:00,290.0,290.66,290.0,290.66,1469.0,260.1236,260.7156,260.1236,260.7156,1469.0
2020-10-22 11:05:00,290.47,290.47,289.89,289.9,5233.0,260.5451,260.5451,260.0249,260.0339,5233.0
2020-10-22 11:10:00,289.98,290.49,289.94,290.4,5833.0,260.1056,260.5631,260.0697,260.4824,5833.0
2020-10-22 11:15:00,290.41,290.41,290.0,290.09,2407.0,260.4913,260.4913,260.1236,260.2043,2407.0
2020-10-22 11:20:00,290.17,290.67,290.17,290.65,5298.0,260.276,260.7245,260.276,260.7066,5298.0
2020-10-22 11:25:00,290.62,290.62,289.63,289.63,6515.0,260.6797,260.6797,259.7917,259.7917,6515.0
2020-10-22 11:30:00,289.48,289.63,289.35,289.35,4030.0,259.6571,259.7917,259.5405,259.5405,4030.0
2020-10-22 11:35:00,289.45,289.79,289.45,289.58,2990.0,259.6302,259.9352,259.6302,259.7468,2990.0
2020-10-22 11:40:00,289.59,289.97,289.59,289.81,1660.0,259.7558,260.0967,259.7558,259.9531,1660.0
2020-10-22 11:45:00,289.85,290.53,289.84,290.53,4224.0,259.989,260.599,259.98,260.599,4224.0
2020-10-22 11:50:00,290.3,290.41,290.12,290.17,3266.0,260.3927,260.4913,260.2312,260.276,3266.0
2020-10-22 11:55:00,290.09,290.1,289.8,289.99,4101.0,260.2043,260.2133,259.9442,260.1146,4101.0
2020-10-22 12:00:00,289.98,290.23,289.69,289.69,4802.0,260.1056,260.3299,259.8455,259.8455,4802.0
2020-10-22 12:05:00,289.72,289.97,289.72,289.89,1445.0,259.8724,260.0967,259.8724,260.0249,1445.0
2020-10-22 12:10:00,289.9,290.02,289.72,290.02,1239.0,260.0339,260.1415,259.8724,260.1415,1239.0
2020-10-22 12:15:00,290.1,290.25,290.0,290.13,1912.0,260.2133,260.3478,260.1236,260.2402,1912.0
2020-10-22 12:20:00,290.18,290.24,289.95,290.0,3646.0,260.285,260.3388,260.0787,260.1236,3646.0
2020-10-22 12:25:00,290.11,290.29,290.09,290.28,3689.0,260.2222,260.3837,260.2043,260.3747,3689.0
2020-10-22 12:30:00,290.26,290.27,290.13,290.22,1021.0,260.3568,260.3657,260.2402,260.3209,1021.0
2020-10-22 12:35:00,290.37,290.65,290.37,290.49,1500.0,260.4554,260.7066,260.4554,260.5631,1500.0
2020-10-22 12:40:00,290.55,291.16,290.55,291.09,1039.0,260.6169,261.1641,260.6169,261.1013,1039.0
2020-10-22 12:45:00,291.19,291.7,291.06,291.7,1600.0,261.191,261.6484,261.0744,261.6484,1600.0
2020-10-22 12:50:00,291.58,291.58,291.35,291.45,1458.0,261.5408,261.5408,261.3345,261.4242,1458.0
2020-10-22 12:55:00,291.36,291.51,291.36,291.44,600.0,261.3435,261.478,261.3435,261.4152,600.0
2020-10-22 13:00:00,291.57,291.89,291.57,291.83,1965.0,261.5318,261.8189,261.5318,261.765,1965.0
2020-10-22 13:05:00,291.74,292.0,291.74,291.89,2407.0,261.6843,261.9175,261.6843,261.8189,2407.0
2020-10-22 13:10:00,292.05,292.37,291.76,292.37,1469.0,261.9624,262.2494,261.7022,262.2494,1469.0
2020-10-22 13:15:00,292.3,292.74,292.3,292.65,1715.0,262.1866,262.5813,262.1866,262.5006,1715.0
2020-10-22 13:20:00,292.46,292.46,292.22,292.41,1820.0,262.3301,262.3301,262.1149,262.2853,1820.0
2020-10-22 13:25:00,292.3,292.32,291.92,291.99,7083.0,262.1866,262.2046,261.8458,261.9085,7083.0
2020-10-22 13:30:00,292.22,292.22,292.0,292.18,2611.0,262.1149,262.1149,261.9175,262.079,2611.0
2020-10-22 13:35:00,292.19,292.22,291.99,292.1,3445.0,262.0879,262.1149,261.9085,262.0072,3445.0
2020-10-22 13:40:00,292.15,292.22,291.9,292.2,3090.0,262.0521,262.1149,261.8278,262.0969,3090.0
2020-10-22 13:45:00,292.18,292.18,291.92,292.09,1219.0,262.079,262.079,261.8458,261.9982,1219.0
2020-10-22 13:50:00,292.11,292.49,292.07,292.46,3580.0,262.0162,262.357,261.9803,262.3301,3580.0
2020-10-22 13:55:00,292.59,292.85,292.57,292.57,2693.0,262.4467,262.68,262.4288,262.4288,2693.0
2020-10-22 14:00:00,292.55,292.75,292.5,292.73,2373.0,262.4109,262.5903,262.366,262.5723,2373.0
2020-10-22 14:05:00,292.74,293.05,292.63,292.63,5208.0,262.5813,262.8593,262.4826,262.4826,5208.0
2020-10-22 14:10:00,292.66,292.66,292.23,292.38,2429.0,262.5095,262.5095,262.1238,262.2584,2429.0
2020-10-22 14:15:00,292.83,292.93,292.78,292.92,2350.0,262.662,262.7517,262.6172,262.7427,2350.0
2020-10-22 14:20:00,292.98,293.03,292.64,293.01,10407.0,262.7966,262.8414,262.4916,262.8235,10407.0
2020-10-22 14:25:00,293.0,293.0,292.33,292.41,3160.0,262.8145,262.8145,262.2135,262.2853,3160.0
2020-10-22 14:30:00,292.45,292.93,292.45,292.6,3237.0,262.3212,262.7517,262.3212,262.4557,3237.0
2020-10-22 14:35:00,292.78,292.78,292.48,292.7,1468.0,262.6172,262.6172,262.3481,262.5454,1468.0
2020-10-22 14:40:00,292.8,292.8,292.34,292.39,2830.0,262.6351,262.6351,262.2225,262.2673,2830.0
2020-10-22 14:45:00,292.41,292.55,292.4,292.46,6169.0,262.2853,262.4109,262.2763,262.3301,6169.0
2020-10-22 14:50:00,292.5,292.63,292.4,292.54,1805.0,262.366,262.4826,262.2763,262.4019,1805.0
2020-10-22 14:55:00,292.45,292.45,292.17,292.21,2105.0,262.3212,262.3212,262.07,262.1059,2105.0
2020-10-22 15:00:00,292.27,292.36,292.09,292.36,1710.0,262.1597,262.2404,261.9982,262.2404,1710.0
2020-10-22 15:05:00,292.36,292.36,291.98,291.98,2627.0,262.2404,262.2404,261.8996,261.8996,2627.0
2020-10-22 15:10:00,292.06,292.4,292.04,292.18,4942.0,261.9713,262.2763,261.9534,262.079,4942.0
2020-10-22 15:15:00,292.18,292.44,292.11,292.44,1513.0,262.079,262.3122,262.0162,262.3122,1513.0
2020-10-22 15:20:00,292.43,292.56,292.37,292.44,4747.0,262.3032,262.4198,262.2494,262.3122,4747.0
2020-10-22 15:25:00,292.47,292.97,292.4,292.97,2405.0,262.3391,262.7876,262.2763,262.7876,2405.0
2020-10-22 15:30:00,292.82,292.93,292.67,292.69,3251.0,262.653,262.7517,262.5185,262.5364,3251.0
2020-10-22 15:35:00,292.75,293.01,292.74,292.9,2821.0,262.5903,262.8235,262.5813,262.7248,2821.0
2020-10-22 15:40:00,293.05,293.16,292.75,292.82,2804.0,262.8593,262.958,262.5903,262.653,2804.0
2020-10-22 15:45:00,292.78,292.87,292.64,292.8,4548.0,262.6172,262.6979,262.4916,262.6351,4548.0
2020-10-22 15:50:00,292.86,293.12,292.73,292.99,9320.0,262.6889,262.9221,262.5723,262.8055,9320.0
2020-10-22 15:55:00,293.01,293.08,292.21,292.46,23669.0,262.8235,262.8863,262.1059,262.3301,23669.0
2020-10-23 09:30:00,294.98,295.6,294.54,295.01,12907.0,264.5905,265.1466,264.1958,264.6174,12907.0
2020-10-23 09:35:00,294.93,295.13,294.32,294.32,900.0,264.5457,264.7251,263.9985,263.9985,900.0
2020-10-23 09:40:00,294.31,294.31,293.93,293.93,1077.0,263.9895,263.9895,263.6487,263.6487,1077.0
2020-10-23 09:45:00,293.87,294.81,293.79,294.35,2304.0,263.5949,264.438,263.5231,264.0254,2304.0
2020-10-23 09:50:00,294.22,294.31,293.85,294.31,7752.0,263.9088,263.9895,263.5769,263.9895,7752.0
2020-10-23 09:55:00,294.57,294.8,294.24,294.8,1597.0,264.2228,264.4291,263.9267,264.4291,1597.0
2020-10-23 10:00:00,294.88,294.98,294.17,294.18,3648.0,264.5008,264.5905,263.864,263.8729,3648.0
2020-10-23 10:05:00,293.97,294.13,293.78,293.78,1959.0,263.6846,263.8281,263.5141,263.5141,1959.0
2020-10-23 10:10:00,293.64,294.12,293.39,294.12,12489.0,263.3886,263.8191,263.1643,263.8191,12489.0
2020-10-23 10:15:00,293.81,294.54,293.81,294.53,9895.0,263.541,264.1958,263.541,264.1869,9895.0
2020-10-23 10:20:00,294.29,294.56,293.98,293.98,1614.0,263.9716,264.2138,263.6935,263.6935,1614.0
2020-10-23 10:25:00,293.87,294.33,293.87,294.21,1882.0,263.5949,264.0075,263.5949,263.8998,1882.0
2020-10-23 10:30:00,294.03,294.74,293.98,294.66,1261.0,263.7384,264.3752,263.6935,264.3035,1261.0
2020-10-23 10:35:00,294.6,295.0,294.57,294.62,1975.0,264.2497,264.6085,264.2228,264.2676,1975.0
2020-10-23 10:40:00,294.78,295.08,294.76,294.87,1050.0,264.4111,264.6802,264.3932,264.4918,1050.0
2020-10-23 10:45:00,295.03,295.12,294.88,294.88,2012.0,264.6354,264.7161,264.5008,264.5008,2012.0
2020-10-23 10:50:00,294.76,294.78,294.6,294.78,400.0,264.3932,264.4111,264.2497,264.4111,400.0
2020-10-23 10:55:00,294.74,294.97,294.41,294.45,3276.0,264.3752,264.5815,264.0792,264.1151,3276.0
2020-10-23 11:00:00,294.41,294.5,294.14,294.4,2488.0,264.0792,264.16,263.8371,264.0703,2488.0
2020-10-23 11:05:00,294.25,294.26,293.99,294.1,400.0,263.9357,263.9447,263.7025,263.8012,400.0
2020-10-23 11:10:00,294.03,294.37,293.85,294.22,2943.0,263.7384,264.0434,263.5769,263.9088,2943.0
2020-10-23 11:15:00,294.24,294.34,294.06,294.13,1200.0,263.9267,264.0164,263.7653,263.8281,1200.0
2020-10-23 11:20:00,293.99,293.99,293.28,293.48,700.0,263.7025,263.7025,263.0657,263.245,700.0
2020-10-23 11:25:00,293.33,293.76,293.08,293.69,1600.0,263.1105,263.4962,262.8863,263.4334,1600.0
2020-10-23 11:30:00,293.79,294.15,293.79,294.07,1200.0,263.5231,263.846,263.5231,263.7743,1200.0
2020-10-23 11:35:00,293.99,294.28,293.96,294.24,1379.0,263.7025,263.9626,263.6756,263.9267,1379.0
2020-10-23 11:40:00,294.06,294.06,293.65,293.97,1400.0,263.7653,263.7653,263.3975,263.6846,1400.0
2020-10-23 11:45:00,293.62,293.64,293.45,293.45,300.0,263.3706,263.3886,263.2181,263.2181,300.0
2020-10-23 11:50:00,293.51,293.7,293.5,293.5,1501.0,263.272,263.4424,263.263,263.263,1501.0
2020-10-23 11:55:00,293.63,294.04,293.63,294.04,2200.0,263.3796,263.7474,263.3796,263.7474,2200.0
2020-10-23 12:00:00,293.91,294.19,293.91,294.19,852.0,263.6307,263.8819,263.6307,263.8819,852.0
2020-10-23 12:05:00,294.22,294.24,293.84,293.84,1100.0,263.9088,263.9267,263.568,263.568,1100.0
2020-10-23 12:10:00,293.76,293.8,293.72,293.75,900.0,263.4962,263.5321,263.4603,263.4872,900.0
2020-10-23 12:15:00,293.46,293.46,292.85,293.41,4406.0,263.2271,263.2271,262.68,263.1823,4406.0
2020-10-23 12:20:00,293.28,293.29,292.47,292.67,7230.0,263.0657,263.0746,262.3391,262.5185,7230.0
2020-10-23 12:25:00,292.61,293.02,292.61,293.02,1557.0,262.4647,262.8324,262.4647,262.8324,1557.0
2020-10-23 12:30:00,292.97,293.18,292.97,293.06,1476.0,262.7876,262.976,262.7876,262.8683,1476.0
2020-10-23 12:35:00,292.79,292.85,292.67,292.85,700.0,262.6261,262.68,262.5185,262.68,700.0
2020-10-23 12:40:00,292.99,293.03,292.86,293.03,1913.0,262.8055,262.8414,262.6889,262.8414,1913.0
2020-10-23 12:45:00,293.06,293.19,292.84,292.87,2347.0,262.8683,262.9849,262.671,262.6979,2347.0
2020-10-23 12:50:00,292.94,293.09,292.64,292.79,5859.0,262.7607,262.8952,262.4916,262.6261,5859.0
2020-10-23 12:55:00,292.73,292.9,292.29,292.29,1703.0,262.5723,262.7248,262.1776,262.1776,1703.0
2020-10-23 13:00:00,292.23,293.05,292.22,293.05,1954.0,262.1238,262.8593,262.1149,262.8593,1954.0
2020-10-23 13:05:00,293.16,293.38,293.12,293.29,1600.0,262.958,263.1553,262.9221,263.0746,1600.0
2020-10-23 13:10:00,293.29,293.29,292.95,293.09,2194.0,263.0746,263.0746,262.7696,262.8952,2194.0
2020-10-23 13:15:00,293.19,293.31,292.94,293.22,1700.0,262.9849,263.0926,262.7607,263.0118,1700.0
2020-10-23 13:20:00,293.14,293.59,293.13,293.51,1200.0,262.9401,263.3437,262.9311,263.272,1200.0
2020-10-23 13:25:00,293.62,293.62,293.42,293.55,1410.0,263.3706,263.3706,263.1912,263.3078,1410.0
2020-10-23 13:30:00,293.42,293.91,293.35,293.56,4451.0,263.1912,263.6307,263.1284,263.3168,4451.0
2020-10-23 13:35:00,293.66,293.9,293.45,293.46,2389.0,263.4065,263.6218,263.2181,263.2271,2389.0
2020-10-23 13:40:00,293.67,293.7,293.48,293.7,1709.0,263.4155,263.4424,263.245,263.4424,1709.0
2020-10-23 13:45:00,293.6,293.9,293.58,293.9,1235.0,263.3527,263.6218,263.3347,263.6218,1235.0
2020-10-23 13:50:00,293.91,293.99,293.76,293.76,1700.0,263.6307,263.7025,263.4962,263.4962,1700.0
2020-10-23 13:55:00,293.95,294.05,293.9,294.05,1100.0,263.6666,263.7563,263.6218,263.7563,1100.0
2020-10-23 14:00:00,294.04,294.23,293.88,294.23,1262.0,263.7474,263.9178,263.6038,263.9178,1262.0
2020-10-23 14:05:00,294.17,294.42,294.16,294.42,500.0,263.864,264.0882,263.855,264.0882,500.0
2020-10-23 14:10:00,294.39,294.45,294.15,294.15,2551.0,264.0613,264.1151,263.846,263.846,2551.0
2020-10-23 14:15:00,294.06,294.4,294.06,294.4,801.0,263.7653,264.0703,263.7653,264.0703,801.0
2020-10-23 14:20:00,294.32,294.51,294.32,294.43,1555.0,263.9985,264.1689,263.9985,264.0972,1555.0
2020-10-23 14:25:00,294.38,294.51,294.33,294.51,1309.0,264.0523,264.1689,264.0075,264.1689,1309.0
2020-10-23 14:30:00,294.57,294.84,294.53,294.65,2100.0,264.2228,264.4649,264.1869,264.2945,2100.0
2020-10-23 14:35:00,294.63,294.63,294.28,294.29,2847.0,264.2766,264.2766,263.9626,263.9716,2847.0
2020-10-23 14:40:00,294.33,294.33,294.09,294.09,925.0,264.0075,264.0075,263.7922,263.7922,925.0
2020-10-23 14:45:00,294.0,294.22,294.0,294.21,1006.0,263.7115,263.9088,263.7115,263.8998,1006.0
2020-10-23 14:50:00,294.35,294.43,294.29,294.33,1527.0,264.0254,264.0972,263.9716,264.0075,1527.0
2020-10-23 14:55:00,294.39,294.85,294.39,294.67,2920.0,264.0613,264.4739,264.0613,264.3124,2920.0
2020-10-23 15:00:00,294.73,294.83,294.7,294.8,1300.0,264.3663,264.456,264.3394,264.4291,1300.0
2020-10-23 15:05:00,294.84,294.92,294.6,294.74,1709.0,264.4649,264.5367,264.2497,264.3752,1709.0
2020-10-23 15:10:00,294.67,294.98,294.66,294.9,1800.0,264.3124,264.5905,264.3035,264.5188,1800.0
2020-10-23 15:15:00,294.75,294.87,294.71,294.78,1500.0,264.3842,264.4918,264.3483,264.4111,1500.0
2020-10-23 15:20:00,294.83,295.28,294.82,295.16,4550.0,264.456,264.8596,264.447,264.752,4550.0
2020-10-23 15:25:00,295.09,295.13,294.69,294.74,5792.0,264.6892,264.7251,264.3304,264.3752,5792.0
2020-10-23 15:30:00,294.79,294.8,294.32,294.39,5648.0,264.4201,264.4291,263.9985,264.0613,5648.0
2020-10-23 15:35:00,294.32,294.49,294.28,294.49,3678.0,263.9985,264.151,263.9626,264.151,3678.0
2020-10-23 15:40:00,294.47,294.7,294.44,294.52,2096.0,264.1331,264.3394,264.1061,264.1779,2096.0
2020-10-23 15:45:00,294.48,294.66,294.35,294.48,6481.0,264.142,264.3035,264.0254,264.142,6481.0
2020-10-23 15:50:00,294.51,294.55,294.23,294.38,7468.0,264.1689,264.2048,263.9178,264.0523,7468.0
2020-10-23 15:55:00,294.37,294.44,293.95,294.1,29777.0,264.0434,264.1061,263.6666,263.8012,29777.0
2020-10-26 09:30:00,289.94,291.27,288.26,288.83,15107.0,260.0697,261.2627,258.5628,259.0741,15107.0
2020-10-26 09:35:00,288.63,289.42,288.62,288.96,6634.0,258.8947,259.6033,258.8857,259.1907,6634.0
2020-10-26 09:40:00,288.66,288.69,287.73,288.15,2600.0,258.9216,258.9485,258.0874,258.4642,2600.0
2020-10-26 09:45:00,287.76,287.88,287.53,287.53,1563.0,258.1143,258.222,257.908,257.908,1563.0
2020-10-26 09:50:00,287.25,287.51,287.11,287.51,3519.0,257.6569,257.8901,257.5313,257.8901,3519.0
2020-10-26 09:55:00,287.56,288.03,287.55,287.89,827.0,257.9349,258.3565,257.926,258.2309,827.0
2020-10-26 10:00:00,287.89,287.95,287.6,287.93,2500.0,258.2309,258.2848,257.9708,258.2668,2500.0
2020-10-26 10:05:00,287.74,287.74,287.16,287.47,2238.0,258.0964,258.0964,257.5761,257.8542,2238.0
2020-10-26 10:10:00,287.37,287.37,287.03,287.3,2453.0,257.7645,257.7645,257.4595,257.7017,2453.0
2020-10-26 10:15:00,287.16,287.67,287.16,287.32,600.0,257.5761,258.0336,257.5761,257.7197,600.0
2020-10-26 10:20:00,287.5,287.52,287.12,287.27,3705.0,257.8811,257.8991,257.5403,257.6748,3705.0
2020-10-26 10:25:00,287.3,287.3,286.92,286.92,2296.0,257.7017,257.7017,257.3609,257.3609,2296.0
2020-10-26 10:30:00,286.94,286.95,285.63,286.16,9667.0,257.3788,257.3878,256.2038,256.6792,9667.0
2020-10-26 10:35:00,286.07,286.76,285.62,286.51,3280.0,256.5984,257.2174,256.1948,256.9931,3280.0
2020-10-26 10:40:00,286.62,286.99,286.32,286.81,6208.0,257.0918,257.4237,256.8227,257.2622,6208.0
2020-10-26 10:45:00,286.85,286.98,286.21,286.54,7049.0,257.2981,257.4147,256.724,257.02,7049.0
2020-10-26 10:50:00,286.23,286.24,285.52,285.52,3964.0,256.742,256.7509,256.1051,256.1051,3964.0
2020-10-26 10:55:00,285.67,285.68,285.15,285.3,2948.0,256.2396,256.2486,255.7732,255.9078,2948.0
2020-10-26 11:00:00,285.2,285.2,284.11,284.67,8293.0,255.8181,255.8181,254.8404,255.3427,8293.0
2020-10-26 11:05:00,284.65,284.65,284.14,284.51,1785.0,255.3247,255.3247,254.8673,255.1992,1785.0
2020-10-26 11:10:00,284.86,285.22,284.68,284.88,8213.0,255.5131,255.836,255.3516,255.531,8213.0
2020-10-26 11:15:00,284.7,284.7,283.1,283.19,5923.0,255.3696,255.3696,253.9344,254.0151,5923.0
2020-10-26 11:20:00,283.16,283.5,283.04,283.5,5205.0,253.9882,254.2932,253.8806,254.2932,5205.0
2020-10-26 11:25:00,283.5,283.92,283.42,283.78,6296.0,254.2932,254.6699,254.2214,254.5444,6296.0
2020-10-26 11:30:00,283.63,284.08,283.31,283.73,4250.0,254.4098,254.8135,254.1228,254.4995,4250.0
2020-10-26 11:35:00,283.61,284.01,283.61,284.01,3188.0,254.3919,254.7507,254.3919,254.7507,3188.0
2020-10-26 11:40:00,283.84,284.21,283.65,284.21,3739.0,254.5982,254.9301,254.4278,254.9301,3739.0
2020-10-26 11:45:00,284.26,284.43,284.26,284.43,720.0,254.9749,255.1274,254.9749,255.1274,720.0
2020-10-26 11:50:00,284.3,284.3,283.68,283.81,3929.0,255.0108,255.0108,254.4547,254.5713,3929.0
2020-10-26 11:55:00,283.72,284.21,283.72,284.01,2254.0,254.4905,254.9301,254.4905,254.7507,2254.0
2020-10-26 12:00:00,284.01,284.54,283.86,284.48,2104.0,254.7507,255.2261,254.6161,255.1722,2104.0
2020-10-26 12:05:00,284.46,284.73,284.35,284.36,6484.0,255.1543,255.3965,255.0556,255.0646,6484.0
2020-10-26 12:10:00,284.34,284.51,284.25,284.25,1853.0,255.0467,255.1992,254.9659,254.9659,1853.0
2020-10-26 12:15:00,284.38,284.6,284.05,284.34,18494.0,255.0825,255.2799,254.7865,255.0467,18494.0
2020-10-26 12:20:00,284.37,284.93,284.13,284.59,5980.0,255.0736,255.5759,254.8583,255.2709,5980.0
2020-10-26 12:25:00,284.7,285.1,284.45,284.89,3930.0,255.3696,255.7284,255.1453,255.54,3930.0
2020-10-26 12:30:00,284.87,284.87,284.25,284.25,3200.0,255.5221,255.5221,254.9659,254.9659,3200.0
2020-10-26 12:35:00,284.17,285.02,284.16,285.02,8621.0,254.8942,255.6566,254.8852,255.6566,8621.0
2020-10-26 12:40:00,285.0,285.13,284.8,285.13,4585.0,255.6387,255.7553,255.4593,255.7553,4585.0
2020-10-26 12:45:00,285.01,285.01,284.78,285.0,5894.0,255.6476,255.6476,255.4413,255.6387,5894.0
2020-10-26 12:50:00,285.05,285.22,285.02,285.15,7876.0,255.6835,255.836,255.6566,255.7732,7876.0
2020-10-26 12:55:00,285.12,285.38,285.06,285.35,2965.0,255.7463,255.9795,255.6925,255.9526,2965.0
2020-10-26 13:00:00,285.38,285.5,285.16,285.32,1296.0,255.9795,256.0872,255.7822,255.9257,1296.0
2020-10-26 13:05:00,285.16,285.31,285.16,285.18,1336.0,255.7822,255.9167,255.7822,255.8001,1336.0
2020-10-26 13:10:00,285.54,285.54,284.91,284.91,1216.0,256.123,256.123,255.5579,255.5579,1216.0
2020-10-26 13:15:00,284.9,284.9,284.28,284.35,2809.0,255.549,255.549,254.9929,255.0556,2809.0
2020-10-26 13:20:00,284.38,284.38,283.93,283.94,1216.0,255.0825,255.0825,254.6789,254.6879,1216.0
2020-10-26 13:25:00,283.95,284.02,283.57,283.8,2527.0,254.6968,254.7596,254.356,254.5623,2527.0
2020-10-26 13:30:00,283.66,283.69,283.18,283.6,3189.0,254.4367,254.4636,254.0062,254.3829,3189.0
2020-10-26 13:35:00,283.64,283.99,283.4,283.99,2182.0,254.4188,254.7327,254.2035,254.7327,2182.0
2020-10-26 13:40:00,283.88,283.89,283.41,283.46,2352.0,254.6341,254.643,254.2125,254.2573,2352.0
2020-10-26 13:45:00,283.5,283.75,283.5,283.75,1000.0,254.2932,254.5175,254.2932,254.5175,1000.0
2020-10-26 13:50:00,283.86,284.24,283.84,284.24,500.0,254.6161,254.957,254.5982,254.957,500.0
2020-10-26 13:55:00,283.96,284.69,283.85,284.6,7625.0,254.7058,255.3606,254.6072,255.2799,7625.0
2020-10-26 14:00:00,284.45,284.76,284.45,284.76,1067.0,255.1453,255.4234,255.1453,255.4234,1067.0
2020-10-26 14:05:00,285.08,285.76,285.08,285.21,2312.0,255.7104,256.3204,255.7104,255.827,2312.0
2020-10-26 14:10:00,285.33,285.36,284.91,285.01,2286.0,255.9347,255.9616,255.5579,255.6476,2286.0
2020-10-26 14:15:00,285.0,285.53,285.0,285.53,1233.0,255.6387,256.1141,255.6387,256.1141,1233.0
2020-10-26 14:20:00,285.34,285.62,285.17,285.62,1710.0,255.9436,256.1948,255.7912,256.1948,1710.0
2020-10-26 14:25:00,285.55,286.42,285.41,286.35,2866.0,256.132,256.9124,256.0064,256.8496,2866.0
2020-10-26 14:30:00,286.27,286.46,285.98,286.08,1681.0,256.7778,256.9483,256.5177,256.6074,1681.0
2020-10-26 14:35:00,285.94,285.97,285.0,285.0,8972.0,256.4818,256.5087,255.6387,255.6387,8972.0
2020-10-26 14:40:00,284.93,285.22,284.71,284.99,6607.0,255.5759,255.836,255.3786,255.6297,6607.0
2020-10-26 14:45:00,285.08,285.08,284.7,284.81,3222.0,255.7104,255.7104,255.3696,255.4682,3222.0
2020-10-26 14:50:00,284.96,285.44,284.96,285.25,1400.0,255.6028,256.0333,255.6028,255.8629,1400.0
2020-10-26 14:55:00,285.37,285.79,285.36,285.36,1700.0,255.9706,256.3473,255.9616,255.9616,1700.0
2020-10-26 15:00:00,285.21,285.75,285.09,285.32,4260.0,255.827,256.3114,255.7194,255.9257,4260.0
2020-10-26 15:05:00,285.24,285.33,284.97,285.04,4273.0,255.8539,255.9347,255.6118,255.6746,4273.0
2020-10-26 15:10:00,285.13,285.51,284.99,285.2,5676.0,255.7553,256.0961,255.6297,255.8181,5676.0
2020-10-26 15:15:00,285.19,285.64,285.19,285.24,1640.0,255.8091,256.2127,255.8091,255.8539,1640.0
2020-10-26 15:20:00,285.34,285.94,285.33,285.94,2908.0,255.9436,256.4818,255.9347,256.4818,2908.0
2020-10-26 15:25:00,285.87,286.14,285.74,286.14,4934.0,256.419,256.6612,256.3024,256.6612,4934.0
2020-10-26 15:30:00,286.08,286.56,285.89,286.15,2412.0,256.6074,257.038,256.437,256.6702,2412.0
2020-10-26 15:35:00,286.24,286.24,285.75,286.04,5214.0,256.7509,256.7509,256.3114,256.5715,5214.0
2020-10-26 15:40:00,286.14,286.27,285.8,285.87,5824.0,256.6612,256.7778,256.3563,256.419,5824.0
2020-10-26 15:45:00,285.72,285.84,285.26,285.39,8741.0,256.2845,256.3921,255.8719,255.9885,8741.0
2020-10-26 15:50:00,285.24,285.97,285.22,285.89,18770.0,255.8539,256.5087,255.836,256.437,18770.0
2020-10-26 15:55:00,285.89,286.8,285.86,286.36,27862.0,256.437,257.2532,256.4101,256.8586,27862.0
2020-10-27 09:30:00,287.13,287.95,287.13,287.54,7706.0,257.5492,258.2848,257.5492,257.917,7706.0
2020-10-27 09:35:00,287.13,288.34,286.99,287.08,7770.0,257.5492,258.6346,257.4237,257.5044,7770.0
2020-10-27 09:40:00,287.1,287.18,286.66,286.68,2284.0,257.5223,257.5941,257.1277,257.1456,2284.0
2020-10-27 09:45:00,286.92,287.14,286.01,286.6,13567.0,257.3609,257.5582,256.5446,257.0738,13567.0
2020-10-27 09:50:00,286.45,286.59,286.06,286.59,11007.0,256.9393,257.0649,256.5895,257.0649,11007.0
2020-10-27 09:55:00,286.84,286.84,286.35,286.83,2200.0,257.2891,257.2891,256.8496,257.2801,2200.0
2020-10-27 10:00:00,287.01,287.59,286.55,286.73,4590.0,257.4416,257.9618,257.029,257.1904,4590.0
2020-10-27 10:05:00,286.71,287.1,286.71,286.99,822.0,257.1725,257.5223,257.1725,257.4237,822.0
2020-10-27 10:10:00,287.06,287.06,286.75,286.75,2265.0,257.4864,257.4864,257.2084,257.2084,2265.0
2020-10-27 10:15:00,286.78,286.79,285.89,285.9,2381.0,257.2353,257.2443,256.437,256.446,2381.0
2020-10-27 10:20:00,285.89,285.89,285.15,285.48,1765.0,256.437,256.437,255.7732,256.0692,1765.0
2020-10-27 10:25:00,285.31,285.78,285.05,285.51,2217.0,255.9167,256.3383,255.6835,256.0961,2217.0
2020-10-27 10:30:00,285.55,286.07,285.55,286.07,1098.0,256.132,256.5984,256.132,256.5984,1098.0
2020-10-27 10:35:00,286.02,286.28,285.89,286.07,1138.0,256.5536,256.7868,256.437,256.5984,1138.0
2020-10-27 10:40:00,286.1,286.37,285.98,286.23,3393.0,256.6254,256.8675,256.5177,256.742,3393.0
2020-10-27 10:45:00,286.21,287.07,286.06,286.91,1600.0,256.724,257.4954,256.5895,257.3519,1600.0
2020-10-27 10:50:00,287.17,287.4,286.89,287.0,2271.0,257.5851,257.7914,257.334,257.4326,2271.0
2020-10-27 10:55:00,287.12,287.37,286.72,286.73,4394.0,257.5403,257.7645,257.1815,257.1904,4394.0
2020-10-27 11:00:00,286.69,287.15,286.65,287.15,5320.0,257.1546,257.5672,257.1187,257.5672,5320.0
2020-10-27 11:05:00,287.1,287.51,286.95,287.51,2610.0,257.5223,257.8901,257.3878,257.8901,2610.0
2020-10-27 11:10:00,287.42,288.02,287.4,287.85,3173.0,257.8094,258.3475,257.7914,258.1951,3173.0
2020-10-27 11:15:00,287.76,287.96,287.18,287.22,6431.0,258.1143,258.2937,257.5941,257.63,6431.0
2020-10-27 11:20:00,287.37,287.62,287.24,287.62,11283.0,257.7645,257.9888,257.6479,257.9888,11283.0
2020-10-27 11:25:00,287.62,287.62,287.17,287.37,4629.0,257.9888,257.9888,257.5851,257.7645,4629.0
2020-10-27 11:30:00,287.35,287.57,287.17,287.17,4883.0,257.7466,257.9439,257.5851,257.5851,4883.0
2020-10-27 11:35:00,287.23,287.6,287.18,287.47,4463.0,257.6389,257.9708,257.5941,257.8542,4463.0
2020-10-27 11:40:00,287.44,287.56,287.18,287.56,3002.0,257.8273,257.9349,257.5941,257.9349,3002.0
2020-10-27 11:45:00,287.68,288.01,287.68,287.74,1563.0,258.0426,258.3386,258.0426,258.0964,1563.0
2020-10-27 11:50:00,287.71,287.83,287.37,287.74,3153.0,258.0695,258.1771,257.7645,258.0964,3153.0
2020-10-27 11:55:00,287.73,288.05,287.72,288.05,2839.0,258.0874,258.3745,258.0785,258.3745,2839.0
2020-10-27 12:00:00,287.94,287.94,287.57,287.8,2975.0,258.2758,258.2758,257.9439,258.1502,2975.0
2020-10-27 12:05:00,287.79,288.01,287.67,287.71,1305.0,258.1412,258.3386,258.0336,258.0695,1305.0
2020-10-27 12:10:00,287.68,287.76,287.53,287.67,1913.0,258.0426,258.1143,257.908,258.0336,1913.0
2020-10-27 12:15:00,287.59,287.82,287.55,287.78,2400.0,257.9618,258.1682,257.926,258.1323,2400.0
2020-10-27 12:20:00,287.71,287.99,287.7,287.82,3483.0,258.0695,258.3206,258.0605,258.1682,3483.0
2020-10-27 12:25:00,287.78,288.0,287.65,287.65,3038.0,258.1323,258.3296,258.0157,258.0157,3038.0
2020-10-27 12:30:00,287.74,287.74,287.2,287.44,1800.0,258.0964,258.0964,257.612,257.8273,1800.0
2020-10-27 12:35:00,287.48,287.48,287.04,287.17,1200.0,257.8632,257.8632,257.4685,257.5851,1200.0
2020-10-27 12:40:00,287.21,287.43,286.88,286.88,1877.0,257.621,257.8183,257.325,257.325,1877.0
2020-10-27 12:45:00,286.83,287.01,286.8,286.8,1315.0,257.2801,257.4416,257.2532,257.2532,1315.0
2020-10-27 12:50:00,286.67,286.69,286.41,286.59,1310.0,257.1366,257.1546,256.9034,257.0649,1310.0
2020-10-27 12:55:00,286.65,286.66,286.35,286.44,1358.0,257.1187,257.1277,256.8496,256.9303,1358.0
2020-10-27 13:00:00,286.51,286.51,286.16,286.3,1200.0,256.9931,256.9931,256.6792,256.8047,1200.0
2020-10-27 13:05:00,286.4,286.59,286.14,286.14,1700.0,256.8944,257.0649,256.6612,256.6612,1700.0
2020-10-27 13:10:00,286.23,286.41,286.1,286.29,1511.0,256.742,256.9034,256.6254,256.7958,1511.0
2020-10-27 13:15:00,286.32,286.36,286.26,286.27,723.0,256.8227,256.8586,256.7689,256.7778,723.0
2020-10-27 13:20:00,286.45,286.7,286.33,286.7,2535.0,256.9393,257.1635,256.8317,257.1635,2535.0
2020-10-27 13:25:00,286.75,287.06,286.72,286.92,4364.0,257.2084,257.4864,257.1815,257.3609,4364.0
2020-10-27 13:30:00,286.92,287.44,286.84,287.28,5601.0,257.3609,257.8273,257.2891,257.6838,5601.0
2020-10-27 13:35:00,287.21,287.51,287.15,287.29,1260.0,257.621,257.8901,257.5672,257.6928,1260.0
2020-10-27 13:40:00,287.31,287.31,286.85,286.85,1210.0,257.7107,257.7107,257.2981,257.2981,1210.0
2020-10-27 13:45:00,287.05,287.37,287.05,287.36,1241.0,257.4775,257.7645,257.4775,257.7555,1241.0
2020-10-27 13:50:00,287.35,287.35,286.85,287.03,1010.0,257.7466,257.7466,257.2981,257.4595,1010.0
2020-10-27 13:55:00,286.81,286.82,286.7,286.7,613.0,257.2622,257.2712,257.1635,257.1635,613.0
2020-10-27 14:00:00,286.7,286.94,286.7,286.85,1543.0,257.1635,257.3788,257.1635,257.2981,1543.0
2020-10-27 14:05:00,286.9,286.99,286.7,286.76,800.0,257.3429,257.4237,257.1635,257.2174,800.0
2020-10-27 14:10:00,286.74,286.74,286.47,286.69,844.0,257.1994,257.1994,256.9572,257.1546,844.0
2020-10-27 14:15:00,286.5,286.5,286.02,286.03,1226.0,256.9841,256.9841,256.5536,256.5626,1226.0
2020-10-27 14:20:00,285.85,286.14,285.84,285.96,2288.0,256.4011,256.6612,256.3921,256.4998,2288.0
2020-10-27 14:25:00,286.01,286.35,286.01,286.09,2000.0,256.5446,256.8496,256.5446,256.6164,2000.0
2020-10-27 14:30:00,285.95,286.08,285.95,286.08,848.0,256.4908,256.6074,256.4908,256.6074,848.0
2020-10-27 14:35:00,285.92,285.92,285.62,285.8,2172.0,256.4639,256.4639,256.1948,256.3563,2172.0
2020-10-27 14:40:00,285.73,285.9,285.54,285.54,1120.0,256.2935,256.446,256.123,256.123,1120.0
2020-10-27 14:45:00,285.46,285.67,285.25,285.49,2951.0,256.0513,256.2396,255.8629,256.0782,2951.0
2020-10-27 14:50:00,285.55,285.56,285.33,285.56,704.0,256.132,256.141,255.9347,256.141,704.0
2020-10-27 14:55:00,285.44,285.45,284.96,285.01,3556.0,256.0333,256.0423,255.6028,255.6476,3556.0
2020-10-27 15:00:00,285.03,285.25,284.93,285.12,2600.0,255.6656,255.8629,255.5759,255.7463,2600.0
2020-10-27 15:05:00,285.07,285.19,284.58,284.59,2385.0,255.7015,255.8091,255.2619,255.2709,2385.0
2020-10-27 15:10:00,284.68,285.02,284.64,284.9,3675.0,255.3516,255.6566,255.3158,255.549,3675.0
2020-10-27 15:15:00,284.78,284.78,284.53,284.65,2009.0,255.4413,255.4413,255.2171,255.3247,2009.0
2020-10-27 15:20:00,284.65,285.2,284.59,284.98,3450.0,255.3247,255.8181,255.2709,255.6207,3450.0
2020-10-27 15:25:00,285.02,285.04,284.75,284.9,2372.0,255.6566,255.6746,255.4144,255.549,2372.0
2020-10-27 15:30:00,284.94,285.05,284.7,284.84,3240.0,255.5849,255.6835,255.3696,255.4952,3240.0
2020-10-27 15:35:00,284.71,284.87,284.46,284.74,3343.0,255.3786,255.5221,255.1543,255.4055,3343.0
2020-10-27 15:40:00,284.71,285.03,284.65,284.66,5132.0,255.3786,255.6656,255.3247,255.3337,5132.0
2020-10-27 15:45:00,284.67,284.75,284.02,284.08,5732.0,255.3427,255.4144,254.7596,254.8135,5732.0
2020-10-27 15:50:00,283.63,284.13,283.51,284.04,7886.0,254.4098,254.8583,254.3022,254.7776,7886.0
2020-10-27 15:55:00,284.04,284.04,283.37,283.44,29765.0,254.7776,254.7776,254.1766,254.2394,29765.0
2020-10-28 09:30:00,277.0,279.58,275.66,277.61,29089.0,248.4629,250.7771,247.2609,249.01,29089.0
2020-10-28 09:35:00,277.68,278.2,277.21,278.07,4671.0,249.0728,249.5392,248.6512,249.4226,4671.0
2020-10-28 09:40:00,278.45,279.65,278.45,279.65,561.0,249.7635,250.8398,249.7635,250.8398,561.0
2020-10-28 09:45:00,279.61,279.61,278.96,279.06,2200.0,250.804,250.804,250.2209,250.3106,2200.0
2020-10-28 09:50:00,278.64,278.8,278.0,278.07,5293.0,249.9339,250.0774,249.3598,249.4226,5293.0
2020-10-28 09:55:00,277.82,277.91,277.04,277.73,4160.0,249.1984,249.2791,248.4987,249.1176,4160.0
2020-10-28 10:00:00,277.62,278.39,277.36,277.38,2621.0,249.019,249.7097,248.7858,248.8037,2621.0
2020-10-28 10:05:00,277.63,278.21,277.09,277.78,2663.0,249.0279,249.5482,248.5436,249.1625,2663.0
2020-10-28 10:10:00,277.7,277.95,277.37,277.49,2459.0,249.0907,249.315,248.7947,248.9024,2459.0
2020-10-28 10:15:00,277.46,277.46,276.28,276.3,3061.0,248.8755,248.8755,247.817,247.835,3061.0
2020-10-28 10:20:00,276.25,276.45,275.76,275.78,9258.0,247.7901,247.9695,247.3506,247.3685,9258.0
2020-10-28 10:25:00,275.98,275.99,274.32,274.65,8036.0,247.5479,247.5569,246.059,246.355,8036.0
2020-10-28 10:30:00,274.99,276.34,274.82,276.2,2712.0,246.6599,247.8708,246.5074,247.7453,2712.0
2020-10-28 10:35:00,276.2,276.31,275.35,275.63,4534.0,247.7453,247.8439,246.9828,247.234,4534.0
2020-10-28 10:40:00,275.49,276.35,275.07,276.21,18757.0,247.1084,247.8798,246.7317,247.7542,18757.0
2020-10-28 10:45:00,276.21,276.6,276.1,276.37,5020.0,247.7542,248.1041,247.6556,247.8978,5020.0
2020-10-28 10:50:00,276.13,276.23,275.45,275.69,2470.0,247.6825,247.7722,247.0725,247.2878,2470.0
2020-10-28 10:55:00,276.1,276.61,275.94,276.6,3530.0,247.6556,248.113,247.5121,248.1041,3530.0
2020-10-28 11:00:00,276.15,276.38,275.63,275.7,2852.0,247.7004,247.9067,247.234,247.2968,2852.0
2020-10-28 11:05:00,275.68,276.74,275.45,276.43,2804.0,247.2788,248.2296,247.0725,247.9516,2804.0
2020-10-28 11:10:00,276.38,276.52,276.13,276.27,3106.0,247.9067,248.0323,247.6825,247.8081,3106.0
2020-10-28 11:15:00,276.36,276.36,275.55,275.7,1822.0,247.8888,247.8888,247.1622,247.2968,1822.0
2020-10-28 11:20:00,275.74,276.08,275.36,275.6,1995.0,247.3327,247.6376,246.9918,247.2071,1995.0
2020-10-28 11:25:00,275.47,275.47,274.76,274.96,6258.0,247.0905,247.0905,246.4536,246.633,6258.0
2020-10-28 11:30:00,275.04,275.04,274.46,274.6,2566.0,246.7048,246.7048,246.1845,246.3101,2566.0
2020-10-28 11:35:00,274.73,275.44,274.72,275.36,2689.0,246.4267,247.0636,246.4177,246.9918,2689.0
2020-10-28 11:40:00,275.19,276.06,275.13,275.99,1972.0,246.8393,247.6197,246.7855,247.5569,1972.0
2020-10-28 11:45:00,275.89,276.25,275.89,276.14,1301.0,247.4672,247.7901,247.4672,247.6915,1301.0
2020-10-28 11:50:00,275.91,276.86,275.91,276.86,2155.0,247.4851,248.3373,247.4851,248.3373,2155.0
2020-10-28 11:55:00,276.62,277.21,276.47,277.17,4738.0,248.122,248.6512,247.9875,248.6153,4738.0
2020-10-28 12:00:00,277.25,277.61,276.64,276.93,6028.0,248.6871,249.01,248.1399,248.4001,6028.0
2020-10-28 12:05:00,276.86,277.89,276.86,277.24,5324.0,248.3373,249.2612,248.3373,248.6781,5324.0
2020-10-28 12:10:00,277.1,277.8,277.09,277.55,2834.0,248.5525,249.1804,248.5436,248.9562,2834.0
2020-10-28 12:15:00,277.76,277.78,277.3,277.62,10867.0,249.1446,249.1625,248.7319,249.019,10867.0
2020-10-28 12:20:00,277.51,277.55,277.15,277.34,2549.0,248.9203,248.9562,248.5974,248.7678,2549.0
2020-10-28 12:25:00,277.29,277.29,276.74,276.74,3411.0,248.723,248.723,248.2296,248.2296,3411.0
2020-10-28 12:30:00,276.92,276.92,276.52,276.71,2537.0,248.3911,248.3911,248.0323,248.2027,2537.0
2020-10-28 12:35:00,276.72,276.89,275.66,275.69,3949.0,248.2117,248.3642,247.2609,247.2878,3949.0
2020-10-28 12:40:00,275.75,275.75,275.41,275.49,3047.0,247.3416,247.3416,247.0367,247.1084,3047.0
2020-10-28 12:45:00,275.74,275.8,275.56,275.73,2630.0,247.3327,247.3865,247.1712,247.3237,2630.0
2020-10-28 12:50:00,275.72,276.1,275.59,276.06,1500.0,247.3147,247.6556,247.1981,247.6197,1500.0
2020-10-28 12:55:00,276.02,276.43,276.01,276.18,1598.0,247.5838,247.9516,247.5748,247.7273,1598.0
2020-10-28 13:00:00,276.12,276.12,275.73,275.73,2197.0,247.6735,247.6735,247.3237,247.3237,2197.0
2020-10-28 13:05:00,275.85,276.1,275.64,275.94,5365.0,247.4313,247.6556,247.243,247.5121,5365.0
2020-10-28 13:10:00,275.94,275.95,275.49,275.68,9031.0,247.5121,247.521,247.1084,247.2788,9031.0
2020-10-28 13:15:00,275.52,275.59,275.17,275.59,17437.0,247.1353,247.1981,246.8214,247.1981,17437.0
2020-10-28 13:20:00,275.43,275.43,274.95,275.21,2919.0,247.0546,247.0546,246.624,246.8573,2919.0
2020-10-28 13:25:00,275.1,275.88,275.1,275.88,5140.0,246.7586,247.4582,246.7586,247.4582,5140.0
2020-10-28 13:30:00,275.72,275.76,275.14,275.76,5523.0,247.3147,247.3506,246.7945,247.3506,5523.0
2020-10-28 13:35:00,275.93,276.16,275.71,275.84,3752.0,247.5031,247.7094,247.3058,247.4224,3752.0
2020-10-28 13:40:00,275.58,275.64,275.38,275.43,3594.0,247.1891,247.243,247.0097,247.0546,3594.0
2020-10-28 13:45:00,275.38,276.06,275.37,276.06,1776.0,247.0097,247.6197,247.0008,247.6197,1776.0
2020-10-28 13:50:00,276.01,276.01,275.56,275.92,2485.0,247.5748,247.5748,247.1712,247.4941,2485.0
2020-10-28 13:55:00,275.85,276.18,275.85,276.04,4168.0,247.4313,247.7273,247.4313,247.6018,4168.0
2020-10-28 14:00:00,275.98,276.1,275.5,275.91,4489.0,247.5479,247.6556,247.1174,247.4851,4489.0
2020-10-28 14:05:00,275.98,276.12,275.73,275.77,2400.0,247.5479,247.6735,247.3237,247.3596,2400.0
2020-10-28 14:10:00,275.75,276.06,275.64,275.71,3701.0,247.3416,247.6197,247.243,247.3058,3701.0
2020-10-28 14:15:00,275.77,276.02,275.67,275.86,3989.0,247.3596,247.5838,247.2699,247.4403,3989.0
2020-10-28 14:20:00,275.75,276.23,275.75,276.23,5055.0,247.3416,247.7722,247.3416,247.7722,5055.0
2020-10-28 14:25:00,276.14,276.35,275.92,275.97,12069.0,247.6915,247.8798,247.4941,247.539,12069.0
2020-10-28 14:30:00,276.04,276.16,275.61,275.82,5658.0,247.6018,247.7094,247.2161,247.4044,5658.0
2020-10-28 14:35:00,275.71,275.73,275.12,275.22,4086.0,247.3058,247.3237,246.7765,246.8662,4086.0
2020-10-28 14:40:00,275.17,275.41,275.04,275.15,11939.0,246.8214,247.0367,246.7048,246.8034,11939.0
2020-10-28 14:45:00,275.03,275.39,274.9,274.91,10879.0,246.6958,247.0187,246.5792,246.5882,10879.0
2020-10-28 14:50:00,275.06,275.16,274.44,274.46,4793.0,246.7227,246.8124,246.1666,246.1845,4793.0
2020-10-28 14:55:00,274.42,275.61,274.41,275.25,8821.0,246.1486,247.2161,246.1397,246.8931,8821.0
2020-10-28 15:00:00,275.11,275.22,274.7,274.87,6314.0,246.7676,246.8662,246.3998,246.5523,6314.0
2020-10-28 15:05:00,274.79,275.16,274.71,275.02,4910.0,246.4805,246.8124,246.4088,246.6868,4910.0
2020-10-28 15:10:00,274.87,275.46,274.7,275.06,4994.0,246.5523,247.0815,246.3998,246.7227,4994.0
2020-10-28 15:15:00,275.08,275.38,274.9,274.98,5506.0,246.7407,247.0097,246.5792,246.651,5506.0
2020-10-28 15:20:00,275.0,275.64,274.89,275.64,7421.0,246.6689,247.243,246.5702,247.243,7421.0
2020-10-28 15:25:00,275.82,275.88,275.59,275.6,4252.0,247.4044,247.4582,247.1981,247.2071,4252.0
2020-10-28 15:30:00,275.66,276.09,275.52,275.7,7753.0,247.2609,247.6466,247.1353,247.2968,7753.0
2020-10-28 15:35:00,275.74,275.74,274.75,274.75,6466.0,247.3327,247.3327,246.4447,246.4447,6466.0
2020-10-28 15:40:00,274.85,275.34,274.83,275.04,8486.0,246.5343,246.9739,246.5164,246.7048,8486.0
2020-10-28 15:45:00,275.12,275.13,274.42,274.67,10741.0,246.7765,246.7855,246.1486,246.3729,10741.0
2020-10-28 15:50:00,274.5,274.51,273.45,273.52,22192.0,246.2204,246.2294,245.2786,245.3414,22192.0
2020-10-28 15:55:00,273.56,273.57,272.75,272.98,66008.0,245.3772,245.3862,244.6507,244.857,66008.0
2020-10-29 09:30:00,272.81,274.87,272.81,274.09,13266.0,244.7045,246.5523,244.7045,245.8526,13266.0
2020-10-29 09:35:00,273.99,274.0,271.64,271.64,7450.0,245.7629,245.7719,243.6551,243.6551,7450.0
2020-10-29 09:40:00,271.58,271.97,271.27,271.97,2506.0,243.6012,243.9511,243.3232,243.9511,2506.0
2020-10-29 09:45:00,272.24,272.92,271.73,272.19,6471.0,244.1932,244.8032,243.7358,244.1484,6471.0
2020-10-29 09:50:00,272.42,274.21,272.38,274.04,5014.0,244.3547,245.9603,244.3188,245.8078,5014.0
2020-10-29 09:55:00,273.96,274.56,273.41,273.9,5885.0,245.736,246.2742,245.2427,245.6822,5885.0
2020-10-29 10:00:00,273.75,275.11,273.38,274.95,5814.0,245.5477,246.7676,245.2158,246.624,5814.0
2020-10-29 10:05:00,274.8,274.99,274.41,274.99,3687.0,246.4895,246.6599,246.1397,246.6599,3687.0
2020-10-29 10:10:00,275.1,275.14,274.2,274.2,4000.0,246.7586,246.7945,245.9513,245.9513,4000.0
2020-10-29 10:15:00,274.81,276.06,274.49,276.06,3150.0,246.4985,247.6197,246.2114,247.6197,3150.0
2020-10-29 10:20:00,275.8,276.35,275.69,276.35,3575.0,247.3865,247.8798,247.2878,247.8798,3575.0
2020-10-29 10:25:00,276.2,276.68,276.06,276.1,2543.0,247.7453,248.1758,247.6197,247.6556,2543.0
2020-10-29 10:30:00,276.63,276.63,276.06,276.23,1980.0,248.131,248.131,247.6197,247.7722,1980.0
2020-10-29 10:35:00,276.02,276.71,275.9,276.7,1707.0,247.5838,248.2027,247.4762,248.1938,1707.0
2020-10-29 10:40:00,276.87,277.09,276.44,276.49,1610.0,248.3462,248.5436,247.9605,248.0054,1610.0
2020-10-29 10:45:00,276.59,277.02,276.43,276.63,3160.0,248.0951,248.4808,247.9516,248.131,3160.0
2020-10-29 10:50:00,276.61,276.66,276.17,276.66,1500.0,248.113,248.1579,247.7184,248.1579,1500.0
2020-10-29 10:55:00,276.35,276.88,276.13,276.83,2001.0,247.8798,248.3552,247.6825,248.3104,2001.0
2020-10-29 11:00:00,276.35,276.7,276.09,276.1,1540.0,247.8798,248.1938,247.6466,247.6556,1540.0
2020-10-29 11:05:00,275.89,276.51,275.79,276.5,702.0,247.4672,248.0233,247.3775,248.0144,702.0
2020-10-29 11:10:00,276.35,276.92,276.24,276.92,1935.0,247.8798,248.3911,247.7811,248.3911,1935.0
2020-10-29 11:15:00,276.9,277.05,276.85,276.93,2400.0,248.3732,248.5077,248.3283,248.4001,2400.0
2020-10-29 11:20:00,276.89,277.06,276.75,276.81,1390.0,248.3642,248.5167,248.2386,248.2924,1390.0
2020-10-29 11:25:00,276.92,276.96,276.29,276.36,2057.0,248.3911,248.427,247.826,247.8888,2057.0
2020-10-29 11:30:00,276.15,276.15,275.78,276.05,2000.0,247.7004,247.7004,247.3685,247.6107,2000.0
2020-10-29 11:35:00,276.07,276.92,276.0,276.92,2919.0,247.6287,248.3911,247.5659,248.3911,2919.0
2020-10-29 11:40:00,276.85,276.85,275.89,276.03,2222.0,248.3283,248.3283,247.4672,247.5928,2222.0
2020-10-29 11:45:00,275.88,276.48,275.81,276.12,2740.0,247.4582,247.9964,247.3954,247.6735,2740.0
2020-10-29 11:50:00,276.11,276.55,276.0,276.54,4266.0,247.6645,248.0592,247.5659,248.0502,4266.0
2020-10-29 11:55:00,276.59,277.1,276.29,276.75,10249.0,248.0951,248.5525,247.826,248.2386,10249.0
2020-10-29 12:00:00,277.01,277.01,276.39,276.39,2012.0,248.4718,248.4718,247.9157,247.9157,2012.0
2020-10-29 12:05:00,276.24,276.72,276.23,276.45,2346.0,247.7811,248.2117,247.7722,247.9695,2346.0
2020-10-29 12:10:00,276.35,276.62,276.13,276.56,2937.0,247.8798,248.122,247.6825,248.0682,2937.0
2020-10-29 12:15:00,276.82,277.08,276.82,276.88,2780.0,248.3014,248.5346,248.3014,248.3552,2780.0
2020-10-29 12:20:00,276.71,276.85,276.63,276.77,2010.0,248.2027,248.3283,248.131,248.2565,2010.0
2020-10-29 12:25:00,276.91,277.19,276.73,276.73,6356.0,248.3821,248.6333,248.2207,248.2207,6356.0
2020-10-29 12:30:00,276.57,277.09,276.55,277.03,4353.0,248.0772,248.5436,248.0592,248.4898,4353.0
2020-10-29 12:35:00,277.04,277.45,276.9,277.11,9373.0,248.4987,248.8665,248.3732,248.5615,9373.0
2020-10-29 12:40:00,277.23,277.23,276.71,276.96,2410.0,248.6692,248.6692,248.2027,248.427,2410.0
2020-10-29 12:45:00,276.9,276.92,276.67,276.67,3004.0,248.3732,248.3911,248.1668,248.1668,3004.0
2020-10-29 12:50:00,276.59,276.9,276.48,276.78,3587.0,248.0951,248.3732,247.9964,248.2655,3587.0
2020-10-29 12:55:00,276.84,276.84,276.36,276.52,1600.0,248.3193,248.3193,247.8888,248.0323,1600.0
2020-10-29 13:00:00,276.73,276.73,276.51,276.61,7421.0,248.2207,248.2207,248.0233,248.113,7421.0
2020-10-29 13:05:00,276.76,276.86,276.42,276.51,5144.0,248.2476,248.3373,247.9426,248.0233,5144.0
2020-10-29 13:10:00,276.66,276.89,276.55,276.64,2895.0,248.1579,248.3642,248.0592,248.1399,2895.0
2020-10-29 13:15:00,276.62,276.62,276.41,276.41,1705.0,248.122,248.122,247.9336,247.9336,1705.0
2020-10-29 13:20:00,276.81,277.01,276.81,277.0,4327.0,248.2924,248.4718,248.2924,248.4629,4327.0
2020-10-29 13:25:00,276.99,277.23,276.8,277.15,3300.0,248.4539,248.6692,248.2835,248.5974,3300.0
2020-10-29 13:30:00,277.2,277.69,277.18,277.6,3600.0,248.6422,249.0818,248.6243,249.001,3600.0
2020-10-29 13:35:00,277.59,277.59,277.04,277.26,4386.0,248.9921,248.9921,248.4987,248.6961,4386.0
2020-10-29 13:40:00,277.25,277.68,277.25,277.42,4600.0,248.6871,249.0728,248.6871,248.8396,4600.0
2020-10-29 13:45:00,277.47,277.82,277.47,277.7,9707.0,248.8844,249.1984,248.8844,249.0907,9707.0
2020-10-29 13:50:00,277.66,278.2,277.62,278.15,4098.0,249.0549,249.5392,249.019,249.4944,4098.0
2020-10-29 13:55:00,278.27,278.35,277.83,278.0,22095.0,249.602,249.6738,249.2073,249.3598,22095.0
2020-10-29 14:00:00,278.0,278.49,278.0,278.04,21179.0,249.3598,249.7993,249.3598,249.3957,21179.0
2020-10-29 14:05:00,277.99,278.35,277.93,278.03,5115.0,249.3509,249.6738,249.297,249.3867,5115.0
2020-10-29 14:10:00,278.05,278.35,277.84,277.84,5312.0,249.4047,249.6738,249.2163,249.2163,5312.0
2020-10-29 14:15:00,277.87,278.56,277.84,278.56,10957.0,249.2432,249.8621,249.2163,249.8621,10957.0
2020-10-29 14:20:00,278.66,279.12,278.58,279.06,3720.0,249.9518,250.3644,249.8801,250.3106,3720.0
2020-10-29 14:25:00,278.98,279.38,278.92,279.33,3358.0,250.2389,250.5977,250.185,250.5528,3358.0
2020-10-29 14:30:00,279.14,279.65,279.01,279.65,4158.0,250.3824,250.8398,250.2658,250.8398,4158.0
2020-10-29 14:35:00,279.64,279.64,278.73,278.73,2110.0,250.8309,250.8309,250.0146,250.0146,2110.0
2020-10-29 14:40:00,278.76,278.95,278.75,278.84,805.0,250.0415,250.212,250.0326,250.1133,805.0
2020-10-29 14:45:00,278.81,278.82,278.34,278.51,3317.0,250.0864,250.0954,249.6648,249.8173,3317.0
2020-10-29 14:50:00,278.35,278.73,278.34,278.73,2651.0,249.6738,250.0146,249.6648,250.0146,2651.0
2020-10-29 14:55:00,278.73,278.93,278.06,278.34,2500.0,250.0146,250.194,249.4136,249.6648,2500.0
2020-10-29 15:00:00,278.45,278.45,278.02,278.37,7000.0,249.7635,249.7635,249.3778,249.6917,7000.0
2020-10-29 15:05:00,278.79,278.84,278.5,278.5,3269.0,250.0684,250.1133,249.8083,249.8083,3269.0
2020-10-29 15:10:00,278.37,278.44,277.47,277.47,4513.0,249.6917,249.7545,248.8844,248.8844,4513.0
2020-10-29 15:15:00,277.65,277.66,277.11,277.63,4068.0,249.0459,249.0549,248.5615,249.0279,4068.0
2020-10-29 15:20:00,277.73,278.1,277.73,278.04,5065.0,249.1176,249.4495,249.1176,249.3957,5065.0
2020-10-29 15:25:00,278.0,278.27,277.71,278.14,5231.0,249.3598,249.602,249.0997,249.4854,5231.0
2020-10-29 15:30:00,278.22,278.29,277.79,277.79,5406.0,249.5572,249.62,249.1715,249.1715,5406.0
2020-10-29 15:35:00,277.77,277.92,277.6,277.8,3685.0,249.1535,249.2881,249.001,249.1804,3685.0
2020-10-29 15:40:00,277.9,278.08,277.61,277.63,5697.0,249.2701,249.4316,249.01,249.0279,5697.0
2020-10-29 15:45:00,277.57,278.47,277.56,278.47,7888.0,248.9741,249.7814,248.9652,249.7814,7888.0
2020-10-29 15:50:00,278.68,278.86,278.0,278.48,14038.0,249.9698,250.1312,249.3598,249.7904,14038.0
2020-10-29 15:55:00,278.37,278.37,276.6,276.61,36613.0,249.6917,249.6917,248.1041,248.113,36613.0
2020-10-30 09:30:00,274.92,278.05,274.92,276.81,12793.0,246.5971,249.4047,246.5971,248.2924,12793.0
2020-10-30 09:35:00,276.82,277.18,276.55,276.82,2180.0,248.3014,248.6243,248.0592,248.3014,2180.0
2020-10-30 09:40:00,276.68,276.91,276.17,276.65,5331.0,248.1758,248.3821,247.7184,248.1489,5331.0
2020-10-30 09:45:00,276.77,276.77,276.02,276.05,3347.0,248.2565,248.2565,247.5838,247.6107,3347.0
2020-10-30 09:50:00,275.89,276.31,275.51,276.08,2297.0,247.4672,247.8439,247.1264,247.6376,2297.0
2020-10-30 09:55:00,275.68,276.34,275.37,276.34,2059.0,247.2788,247.8708,247.0008,247.8708,2059.0
2020-10-30 10:00:00,276.13,276.86,276.02,276.6,2900.0,247.6825,248.3373,247.5838,248.1041,2900.0
2020-10-30 10:05:00,276.9,277.25,276.74,276.97,2639.0,248.3732,248.6871,248.2296,248.4359,2639.0
2020-10-30 10:10:00,276.87,277.1,276.28,276.37,2415.0,248.3462,248.5525,247.817,247.8978,2415.0
2020-10-30 10:15:00,276.4,276.4,275.79,276.04,1532.0,247.9247,247.9247,247.3775,247.6018,1532.0
2020-10-30 10:20:00,275.95,275.95,275.17,275.17,5560.0,247.521,247.521,246.8214,246.8214,5560.0
2020-10-30 10:25:00,275.17,275.3,273.72,274.04,3000.0,246.8214,246.938,245.5208,245.8078,3000.0
2020-10-30 10:30:00,274.14,274.45,273.48,274.11,2908.0,245.8975,246.1756,245.3055,245.8706,2908.0
2020-10-30 10:35:00,273.84,274.54,273.56,274.37,3054.0,245.6284,246.2563,245.3772,246.1038,3054.0
2020-10-30 10:40:00,274.18,274.18,272.31,272.43,5311.0,245.9334,245.9334,244.256,244.3637,5311.0
2020-10-30 10:45:00,272.48,273.02,272.24,272.24,3089.0,244.4085,244.8929,244.1932,244.1932,3089.0
2020-10-30 10:50:00,272.09,273.57,271.67,273.27,6307.0,244.0587,245.3862,243.682,245.1171,6307.0
2020-10-30 10:55:00,273.23,273.54,272.28,272.28,3085.0,245.0812,245.3593,244.2291,244.2291,3085.0
2020-10-30 11:00:00,272.44,274.37,272.42,273.99,4438.0,244.3726,246.1038,244.3547,245.7629,4438.0
2020-10-30 11:05:00,273.94,274.14,273.23,273.37,2837.0,245.7181,245.8975,245.0812,245.2068,2837.0
2020-10-30 11:10:00,273.21,274.83,273.21,274.83,3855.0,245.0633,246.5164,245.0633,246.5164,3855.0
2020-10-30 11:15:00,275.21,275.74,274.89,275.22,11723.0,246.8573,247.3327,246.5702,246.8662,11723.0
2020-10-30 11:20:00,275.06,275.66,274.88,275.23,4571.0,246.7227,247.2609,246.5613,246.8752,4571.0
2020-10-30 11:25:00,275.46,275.62,274.49,274.58,4488.0,247.0815,247.225,246.2114,246.2922,4488.0
2020-10-30 11:30:00,274.56,274.57,273.85,274.17,4689.0,246.2742,246.2832,245.6374,245.9244,4689.0
2020-10-30 11:35:00,275.1,275.1,274.36,274.82,2300.0,246.7586,246.7586,246.0948,246.5074,2300.0
2020-10-30 11:40:00,274.62,274.62,273.84,274.09,2788.0,246.328,246.328,245.6284,245.8526,2788.0
2020-10-30 11:45:00,274.25,275.46,274.0,275.19,3200.0,245.9962,247.0815,245.7719,246.8393,3200.0
2020-10-30 11:50:00,275.23,275.42,274.96,275.42,1614.0,246.8752,247.0456,246.633,247.0456,1614.0
2020-10-30 11:55:00,275.36,275.73,275.13,275.73,2566.0,246.9918,247.3237,246.7855,247.3237,2566.0
2020-10-30 12:00:00,275.61,275.98,275.31,275.81,2513.0,247.2161,247.5479,246.947,247.3954,2513.0
2020-10-30 12:05:00,275.91,276.05,275.66,275.69,2514.0,247.4851,247.6107,247.2609,247.2878,2514.0
2020-10-30 12:10:00,275.66,275.68,275.35,275.68,2738.0,247.2609,247.2788,246.9828,247.2788,2738.0
2020-10-30 12:15:00,275.9,276.75,275.9,276.68,6128.0,247.4762,248.2386,247.4762,248.1758,6128.0
2020-10-30 12:20:00,276.64,276.94,276.47,276.94,2579.0,248.1399,248.409,247.9875,248.409,2579.0
2020-10-30 12:25:00,276.94,277.44,276.68,277.33,2631.0,248.409,248.8575,248.1758,248.7589,2631.0
2020-10-30 12:30:00,277.19,277.19,276.44,276.44,3487.0,248.6333,248.6333,247.9605,247.9605,3487.0
2020-10-30 12:35:00,276.25,276.68,275.96,276.18,5038.0,247.7901,248.1758,247.53,247.7273,5038.0
2020-10-30 12:40:00,276.45,276.46,275.62,275.62,1642.0,247.9695,247.9785,247.225,247.225,1642.0
2020-10-30 12:45:00,275.67,275.99,275.49,275.99,879.0,247.2699,247.5569,247.1084,247.5569,879.0
2020-10-30 12:50:00,275.91,276.04,275.6,275.82,2881.0,247.4851,247.6018,247.2071,247.4044,2881.0
2020-10-30 12:55:00,275.7,275.7,275.3,275.42,1400.0,247.2968,247.2968,246.938,247.0456,1400.0
2020-10-30 13:00:00,275.36,275.67,275.14,275.53,2001.0,246.9918,247.2699,246.7945,247.1443,2001.0
2020-10-30 13:05:00,275.42,275.42,274.83,274.91,2203.0,247.0456,247.0456,246.5164,246.5882,2203.0
2020-10-30 13:10:00,274.89,275.12,274.65,274.92,2975.0,246.5702,246.7765,246.355,246.5971,2975.0
2020-10-30 13:15:00,274.8,275.12,274.41,274.76,5063.0,246.4895,246.7765,246.1397,246.4536,5063.0
2020-10-30 13:20:00,274.61,274.71,274.5,274.65,2041.0,246.3191,246.4088,246.2204,246.355,2041.0
2020-10-30 13:25:00,274.64,275.24,274.31,275.0,1934.0,246.346,246.8842,246.05,246.6689,1934.0
2020-10-30 13:30:00,274.8,274.8,274.4,274.41,1925.0,246.4895,246.4895,246.1307,246.1397,1925.0
2020-10-30 13:35:00,274.44,274.44,273.61,274.32,3776.0,246.1666,246.1666,245.4221,246.059,3776.0
2020-10-30 13:40:00,274.32,274.52,274.2,274.23,3226.0,246.059,246.2383,245.9513,245.9782,3226.0
2020-10-30 13:45:00,274.1,274.58,273.84,274.41,5723.0,245.8616,246.2922,245.6284,246.1397,5723.0
2020-10-30 13:50:00,274.4,274.67,274.15,274.56,2372.0,246.1307,246.3729,245.9065,246.2742,2372.0
2020-10-30 13:55:00,274.51,275.04,274.51,274.99,4539.0,246.2294,246.7048,246.2294,246.6599,4539.0
2020-10-30 14:00:00,274.88,275.46,274.84,275.46,4290.0,246.5613,247.0815,246.5254,247.0815,4290.0
2020-10-30 14:05:00,275.66,276.44,275.65,276.06,3079.0,247.2609,247.9605,247.2519,247.6197,3079.0
2020-10-30 14:10:00,275.95,276.0,275.48,275.62,2504.0,247.521,247.5659,247.0994,247.225,2504.0
2020-10-30 14:15:00,275.6,275.82,275.29,275.71,4254.0,247.2071,247.4044,246.929,247.3058,4254.0
2020-10-30 14:20:00,275.82,275.83,275.04,275.05,2599.0,247.4044,247.4134,246.7048,246.7137,2599.0
2020-10-30 14:25:00,275.19,275.21,274.34,274.41,2320.0,246.8393,246.8573,246.0769,246.1397,2320.0
2020-10-30 14:30:00,274.31,274.55,273.95,274.3,9912.0,246.05,246.2653,245.7271,246.041,9912.0
2020-10-30 14:35:00,274.03,274.61,273.78,274.12,2109.0,245.7988,246.3191,245.5746,245.8796,2109.0
2020-10-30 14:40:00,274.0,274.0,273.53,273.56,2561.0,245.7719,245.7719,245.3503,245.3772,2561.0
2020-10-30 14:45:00,273.5,274.84,273.5,274.71,7119.0,245.3234,246.5254,245.3234,246.4088,7119.0
2020-10-30 14:50:00,274.72,274.89,274.54,274.88,2245.0,246.4177,246.5702,246.2563,246.5613,2245.0
2020-10-30 14:55:00,274.91,275.23,274.37,274.38,11446.0,246.5882,246.8752,246.1038,246.1128,11446.0
2020-10-30 15:00:00,274.6,274.71,274.27,274.71,9203.0,246.3101,246.4088,246.0141,246.4088,9203.0
2020-10-30 15:05:00,274.86,274.86,274.16,274.23,1609.0,246.5433,246.5433,245.9154,245.9782,1609.0
2020-10-30 15:10:00,274.21,274.95,274.21,274.59,9575.0,245.9603,246.624,245.9603,246.3011,9575.0
2020-10-30 15:15:00,274.57,274.84,274.02,274.33,3709.0,246.2832,246.5254,245.7899,246.0679,3709.0
2020-10-30 15:20:00,274.29,274.68,274.05,274.49,3881.0,246.032,246.3819,245.8168,246.2114,3881.0
2020-10-30 15:25:00,274.69,274.69,273.75,273.75,4540.0,246.3908,246.3908,245.5477,245.5477,4540.0
2020-10-30 15:30:00,273.99,274.23,273.0,273.19,4813.0,245.7629,245.9782,244.8749,245.0454,4813.0
2020-10-30 15:35:00,273.23,273.56,272.81,273.56,3482.0,245.0812,245.3772,244.7045,245.3772,3482.0
2020-10-30 15:40:00,273.71,274.31,273.35,274.01,8797.0,245.5118,246.05,245.1889,245.7809,8797.0
2020-10-30 15:45:00,274.18,274.7,273.43,273.82,10066.0,245.9334,246.3998,245.2606,245.6105,10066.0
2020-10-30 15:50:00,273.59,274.88,273.58,274.67,9538.0,245.4042,246.5613,245.3952,246.3729,9538.0
2020-10-30 15:55:00,274.72,276.45,274.38,276.3,51153.0,246.4177,247.9695,246.1128,247.835,51153.0
2020-11-02 09:30:00,280.72,281.61,279.1,281.12,12828.0,251.7996,252.5979,250.3465,252.1584,12828.0
2020-11-02 09:35:00,281.41,281.41,280.6,280.6,2925.0,252.4185,252.4185,251.692,251.692,2925.0
2020-11-02 09:40:00,280.34,280.52,280.21,280.22,2581.0,251.4588,251.6202,251.3422,251.3511,2581.0
2020-11-02 09:45:00,280.66,283.16,280.66,283.11,2016.0,251.7458,253.9882,251.7458,253.9434,2016.0
2020-11-02 09:50:00,283.15,283.9,282.4,283.3,6006.0,253.9793,254.652,253.3065,254.1138,6006.0
2020-11-02 09:55:00,283.94,285.68,283.94,284.73,4300.0,254.6879,256.2486,254.6879,255.3965,4300.0
2020-11-02 10:00:00,285.25,286.39,284.5,285.62,7747.0,255.8629,256.8855,255.1902,256.1948,7747.0
2020-11-02 10:05:00,285.4,285.82,284.92,284.99,6511.0,255.9975,256.3742,255.5669,255.6297,6511.0
2020-11-02 10:10:00,284.81,285.22,284.1,284.4,5045.0,255.4682,255.836,254.8314,255.1005,5045.0
2020-11-02 10:15:00,284.52,285.38,284.52,285.17,3932.0,255.2081,255.9795,255.2081,255.7912,3932.0
2020-11-02 10:20:00,285.51,285.51,284.85,285.34,3000.0,256.0961,256.0961,255.5041,255.9436,3000.0
2020-11-02 10:25:00,285.08,285.3,284.27,284.28,3891.0,255.7104,255.9078,254.9839,254.9929,3891.0
2020-11-02 10:30:00,284.25,284.35,283.53,284.22,2100.0,254.9659,255.0556,254.3201,254.939,2100.0
2020-11-02 10:35:00,284.22,284.39,283.82,283.95,5762.0,254.939,255.0915,254.5802,254.6968,5762.0
2020-11-02 10:40:00,283.88,284.1,283.76,283.97,1985.0,254.6341,254.8314,254.5264,254.7148,1985.0
2020-11-02 10:45:00,283.95,284.28,283.46,283.71,6619.0,254.6968,254.9929,254.2573,254.4816,6619.0
2020-11-02 10:50:00,283.86,283.96,283.57,283.72,1500.0,254.6161,254.7058,254.356,254.4905,1500.0
2020-11-02 10:55:00,283.82,284.13,282.96,282.96,3126.0,254.5802,254.8583,253.8088,253.8088,3126.0
2020-11-02 11:00:00,283.05,283.92,283.05,283.89,3665.0,253.8896,254.6699,253.8896,254.643,3665.0
2020-11-02 11:05:00,283.86,284.48,283.59,284.3,3306.0,254.6161,255.1722,254.3739,255.0108,3306.0
2020-11-02 11:10:00,284.41,284.52,283.96,284.1,2102.0,255.1095,255.2081,254.7058,254.8314,2102.0
2020-11-02 11:15:00,284.12,284.12,283.03,283.21,2406.0,254.8493,254.8493,253.8716,254.0331,2406.0
2020-11-02 11:20:00,283.14,283.33,282.88,283.24,4264.0,253.9703,254.1407,253.7371,254.06,4264.0
2020-11-02 11:25:00,283.23,283.81,283.1,283.4,3028.0,254.051,254.5713,253.9344,254.2035,3028.0
2020-11-02 11:30:00,283.87,284.06,283.7,284.01,2165.0,254.6251,254.7955,254.4726,254.7507,2165.0
2020-11-02 11:35:00,283.92,284.21,283.43,283.43,1817.0,254.6699,254.9301,254.2304,254.2304,1817.0
2020-11-02 11:40:00,283.73,284.55,283.68,284.55,1401.0,254.4995,255.235,254.4547,255.235,1401.0
2020-11-02 11:45:00,284.73,284.82,284.43,284.82,1723.0,255.3965,255.4772,255.1274,255.4772,1723.0
2020-11-02 11:50:00,284.79,285.12,284.74,284.74,1862.0,255.4503,255.7463,255.4055,255.4055,1862.0
2020-11-02 11:55:00,284.62,285.09,284.62,284.76,3041.0,255.2978,255.7194,255.2978,255.4234,3041.0
2020-11-02 12:00:00,284.56,284.78,284.52,284.78,1105.0,255.244,255.4413,255.2081,255.4413,1105.0
2020-11-02 12:05:00,284.95,285.12,284.68,285.12,2018.0,255.5938,255.7463,255.3516,255.7463,2018.0
2020-11-02 12:10:00,284.97,285.05,284.69,285.05,1179.0,255.6118,255.6835,255.3606,255.6835,1179.0
2020-11-02 12:15:00,284.85,285.0,284.29,284.29,1363.0,255.5041,255.6387,255.0018,255.0018,1363.0
2020-11-02 12:20:00,284.17,284.68,284.17,284.63,2680.0,254.8942,255.3516,254.8942,255.3068,2680.0
2020-11-02 12:25:00,284.75,285.28,284.6,285.12,3804.0,255.4144,255.8898,255.2799,255.7463,3804.0
2020-11-02 12:30:00,285.06,285.13,284.98,285.02,1612.0,255.6925,255.7553,255.6207,255.6566,1612.0
2020-11-02 12:35:00,285.09,285.18,284.37,284.37,1829.0,255.7194,255.8001,255.0736,255.0736,1829.0
2020-11-02 12:40:00,284.23,284.41,283.89,283.89,2463.0,254.948,255.1095,254.643,254.643,2463.0
2020-11-02 12:45:00,283.93,283.93,283.68,283.68,1395.0,254.6789,254.6789,254.4547,254.4547,1395.0
2020-11-02 12:50:00,283.65,284.05,283.65,284.04,1826.0,254.4278,254.7865,254.4278,254.7776,1826.0
2020-11-02 12:55:00,283.92,284.29,283.75,284.28,1923.0,254.6699,255.0018,254.5175,254.9929,1923.0
2020-11-02 13:00:00,284.32,284.36,283.57,283.86,1530.0,255.0287,255.0646,254.356,254.6161,1530.0
2020-11-02 13:05:00,283.72,283.72,283.32,283.32,2830.0,254.4905,254.4905,254.1318,254.1318,2830.0
2020-11-02 13:10:00,283.57,283.98,283.4,283.41,1094.0,254.356,254.7238,254.2035,254.2125,1094.0
2020-11-02 13:15:00,283.36,283.36,282.85,282.85,3340.0,254.1676,254.1676,253.7102,253.7102,3340.0
2020-11-02 13:20:00,283.0,283.37,282.86,282.97,3952.0,253.8447,254.1766,253.7191,253.8178,3952.0
2020-11-02 13:25:00,282.75,283.3,282.75,283.19,4025.0,253.6205,254.1138,253.6205,254.0151,4025.0
2020-11-02 13:30:00,283.05,283.35,282.83,283.35,3684.0,253.8896,254.1587,253.6922,254.1587,3684.0
2020-11-02 13:35:00,283.02,283.27,282.71,282.72,2337.0,253.8627,254.0869,253.5846,253.5936,2337.0
2020-11-02 13:40:00,283.0,283.53,283.0,283.53,1822.0,253.8447,254.3201,253.8447,254.3201,1822.0
2020-11-02 13:45:00,283.47,283.6,283.25,283.31,1588.0,254.2663,254.3829,254.069,254.1228,1588.0
2020-11-02 13:50:00,283.24,283.33,282.79,282.79,1707.0,254.06,254.1407,253.6564,253.6564,1707.0
2020-11-02 13:55:00,282.93,282.94,282.48,282.74,1624.0,253.7819,253.7909,253.3783,253.6115,1624.0
2020-11-02 14:00:00,282.7,283.5,282.7,283.21,3277.0,253.5756,254.2932,253.5756,254.0331,3277.0
2020-11-02 14:05:00,283.13,283.77,283.13,283.52,1466.0,253.9613,254.5354,253.9613,254.3111,1466.0
2020-11-02 14:10:00,283.37,283.67,283.26,283.47,2311.0,254.1766,254.4457,254.0779,254.2663,2311.0
2020-11-02 14:15:00,283.57,283.81,283.46,283.61,3104.0,254.356,254.5713,254.2573,254.3919,3104.0
2020-11-02 14:20:00,283.59,284.89,283.59,284.85,3125.0,254.3739,255.54,254.3739,255.5041,3125.0
2020-11-02 14:25:00,284.74,285.21,284.73,285.14,2220.0,255.4055,255.827,255.3965,255.7643,2220.0
2020-11-02 14:30:00,285.26,285.51,285.06,285.38,3660.0,255.8719,256.0961,255.6925,255.9795,3660.0
2020-11-02 14:35:00,285.46,285.92,285.35,285.55,4378.0,256.0513,256.4639,255.9526,256.132,4378.0
2020-11-02 14:40:00,285.5,285.89,285.33,285.47,3446.0,256.0872,256.437,255.9347,256.0603,3446.0
2020-11-02 14:45:00,285.52,286.44,285.52,285.92,3583.0,256.1051,256.9303,256.1051,256.4639,3583.0
2020-11-02 14:50:00,285.88,285.93,285.63,285.75,1600.0,256.428,256.4729,256.2038,256.3114,1600.0
2020-11-02 14:55:00,285.59,286.06,285.56,286.06,3966.0,256.1679,256.5895,256.141,256.5895,3966.0
2020-11-02 15:00:00,286.11,286.37,286.01,286.37,2884.0,256.6343,256.8675,256.5446,256.8675,2884.0
2020-11-02 15:05:00,286.38,286.5,286.13,286.18,3652.0,256.8765,256.9841,256.6523,256.6971,3652.0
2020-11-02 15:10:00,286.26,286.41,286.05,286.25,2876.0,256.7689,256.9034,256.5805,256.7599,2876.0
2020-11-02 15:15:00,286.51,287.14,286.38,286.98,7319.0,256.9931,257.5582,256.8765,257.4147,7319.0
2020-11-02 15:20:00,287.05,287.58,286.97,287.55,12323.0,257.4775,257.9529,257.4057,257.926,12323.0
2020-11-02 15:25:00,287.5,287.6,286.9,287.13,9035.0,257.8811,257.9708,257.3429,257.5492,9035.0
2020-11-02 15:30:00,287.23,287.58,286.66,286.67,4111.0,257.6389,257.9529,257.1277,257.1366,4111.0
2020-11-02 15:35:00,286.63,286.63,286.09,286.25,7825.0,257.1007,257.1007,256.6164,256.7599,7825.0
2020-11-02 15:40:00,286.29,286.39,285.4,285.49,10762.0,256.7958,256.8855,255.9975,256.0782,10762.0
2020-11-02 15:45:00,285.53,285.85,285.05,285.58,23317.0,256.1141,256.4011,255.6835,256.1589,23317.0
2020-11-02 15:50:00,285.62,285.75,285.09,285.36,11623.0,256.1948,256.3114,255.7194,255.9616,11623.0
2020-11-02 15:55:00,285.54,286.69,285.43,286.59,46345.0,256.123,257.1546,256.0244,257.0649,46345.0
2020-11-03 09:30:00,289.97,290.5,287.24,287.24,13862.0,260.0967,260.5721,257.6479,257.6479,13862.0
2020-11-03 09:35:00,287.82,288.33,287.4,287.7,2319.0,258.1682,258.6256,257.7914,258.0605,2319.0
2020-11-03 09:40:00,287.69,287.69,286.97,287.27,2311.0,258.0515,258.0515,257.4057,257.6748,2311.0
2020-11-03 09:45:00,287.69,288.35,287.52,287.93,4219.0,258.0515,258.6436,257.8991,258.2668,4219.0
2020-11-03 09:50:00,288.23,289.29,288.22,289.29,5582.0,258.5359,259.4867,258.5269,259.4867,5582.0
2020-11-03 09:55:00,289.07,289.57,288.53,289.11,5142.0,259.2894,259.7379,258.805,259.3253,5142.0
2020-11-03 10:00:00,289.09,289.68,288.96,289.06,5841.0,259.3073,259.8365,259.1907,259.2804,5841.0
2020-11-03 10:05:00,289.27,290.12,288.74,289.63,15363.0,259.4688,260.2312,258.9934,259.7917,15363.0
2020-11-03 10:10:00,289.36,289.62,289.03,289.41,5521.0,259.5495,259.7827,259.2535,259.5943,5521.0
2020-11-03 10:15:00,289.51,291.73,289.51,291.57,17025.0,259.684,261.6753,259.684,261.5318,17025.0
2020-11-03 10:20:00,291.72,292.2,291.53,291.68,10399.0,261.6664,262.0969,261.4959,261.6305,10399.0
2020-11-03 10:25:00,291.68,292.25,291.6,291.85,6087.0,261.6305,262.1418,261.5587,261.783,6087.0
2020-11-03 10:30:00,291.75,291.98,291.16,291.19,3671.0,261.6933,261.8996,261.1641,261.191,3671.0
2020-11-03 10:35:00,291.01,291.28,290.95,291.15,2987.0,261.0295,261.2717,260.9757,261.1551,2987.0
2020-11-03 10:40:00,291.23,291.23,290.58,290.79,5279.0,261.2268,261.2268,260.6438,260.8322,5279.0
2020-11-03 10:45:00,290.99,291.15,290.66,290.66,1910.0,261.0116,261.1551,260.7156,260.7156,1910.0
2020-11-03 10:50:00,290.66,290.88,290.56,290.75,5321.0,260.7156,260.9129,260.6259,260.7963,5321.0
2020-11-03 10:55:00,290.81,291.45,290.71,291.39,3174.0,260.8501,261.4242,260.7604,261.3704,3174.0
2020-11-03 11:00:00,291.42,291.97,290.97,291.13,2535.0,261.3973,261.8906,260.9936,261.1371,2535.0
2020-11-03 11:05:00,291.36,291.49,290.93,291.14,2500.0,261.3435,261.4601,260.9578,261.1461,2500.0
2020-11-03 11:10:00,291.09,291.64,291.06,291.51,4355.0,261.1013,261.5946,261.0744,261.478,4355.0
2020-11-03 11:15:00,291.59,291.76,291.36,291.62,2447.0,261.5498,261.7022,261.3435,261.5767,2447.0
2020-11-03 11:20:00,291.78,292.67,291.78,292.48,5256.0,261.7202,262.5185,261.7202,262.3481,5256.0
2020-11-03 11:25:00,292.71,292.71,292.09,292.47,4300.0,262.5544,262.5544,261.9982,262.3391,4300.0
2020-11-03 11:30:00,292.43,292.52,292.16,292.16,3950.0,262.3032,262.3839,262.061,262.061,3950.0
2020-11-03 11:35:00,292.23,292.23,291.72,292.15,3922.0,262.1238,262.1238,261.6664,262.0521,3922.0
2020-11-03 11:40:00,292.07,292.07,291.6,291.79,5093.0,261.9803,261.9803,261.5587,261.7292,5093.0
2020-11-03 11:45:00,291.78,292.17,291.71,291.91,6928.0,261.7202,262.07,261.6574,261.8368,6928.0
2020-11-03 11:50:00,291.92,292.09,291.38,291.38,7892.0,261.8458,261.9982,261.3614,261.3614,7892.0
2020-11-03 11:55:00,291.26,291.26,290.52,290.67,3746.0,261.2538,261.2538,260.59,260.7245,3746.0
2020-11-03 12:00:00,290.75,290.99,290.14,290.23,3500.0,260.7963,261.0116,260.2491,260.3299,3500.0
2020-11-03 12:05:00,290.25,290.33,290.1,290.32,4951.0,260.3478,260.4196,260.2133,260.4106,4951.0
2020-11-03 12:10:00,290.32,290.65,290.13,290.45,3443.0,260.4106,260.7066,260.2402,260.5272,3443.0
2020-11-03 12:15:00,290.3,290.61,290.14,290.33,3322.0,260.3927,260.6707,260.2491,260.4196,3322.0
2020-11-03 12:20:00,290.36,290.54,290.35,290.49,2942.0,260.4465,260.6079,260.4375,260.5631,2942.0
2020-11-03 12:25:00,290.34,290.58,290.18,290.38,3510.0,260.4285,260.6438,260.285,260.4644,3510.0
2020-11-03 12:30:00,290.38,290.9,290.36,290.9,1500.0,260.4644,260.9308,260.4465,260.9308,1500.0
2020-11-03 12:35:00,291.25,291.25,290.72,290.74,2900.0,261.2448,261.2448,260.7694,260.7873,2900.0
2020-11-03 12:40:00,290.82,290.93,290.15,290.21,6338.0,260.8591,260.9578,260.2581,260.3119,6338.0
2020-11-03 12:45:00,290.06,290.33,289.74,290.22,4749.0,260.1774,260.4196,259.8903,260.3209,4749.0
2020-11-03 12:50:00,290.25,290.25,289.7,289.71,2511.0,260.3478,260.3478,259.8545,259.8634,2511.0
2020-11-03 12:55:00,289.74,289.74,289.29,289.51,2403.0,259.8903,259.8903,259.4867,259.684,2403.0
2020-11-03 13:00:00,289.59,289.83,289.47,289.78,3705.0,259.7558,259.9711,259.6482,259.9262,3705.0
2020-11-03 13:05:00,289.71,290.06,289.65,289.81,2697.0,259.8634,260.1774,259.8096,259.9531,2697.0
2020-11-03 13:10:00,289.78,290.0,289.61,289.8,3848.0,259.9262,260.1236,259.7737,259.9442,3848.0
2020-11-03 13:15:00,289.8,289.9,289.71,289.75,1407.0,259.9442,260.0339,259.8634,259.8993,1407.0
2020-11-03 13:20:00,289.6,290.14,289.51,290.13,5122.0,259.7648,260.2491,259.684,260.2402,5122.0
2020-11-03 13:25:00,290.07,290.25,289.88,289.88,1414.0,260.1864,260.3478,260.0159,260.0159,1414.0
2020-11-03 13:30:00,290.0,290.65,289.93,290.55,2100.0,260.1236,260.7066,260.0608,260.6169,2100.0
2020-11-03 13:35:00,290.51,290.7,290.21,290.5,4013.0,260.581,260.7514,260.3119,260.5721,4013.0
2020-11-03 13:40:00,290.34,290.5,290.1,290.1,2614.0,260.4285,260.5721,260.2133,260.2133,2614.0
2020-11-03 13:45:00,289.94,290.06,289.73,289.74,4122.0,260.0697,260.1774,259.8814,259.8903,4122.0
2020-11-03 13:50:00,289.84,289.88,289.45,289.55,4458.0,259.98,260.0159,259.6302,259.7199,4458.0
2020-11-03 13:55:00,289.55,289.64,289.24,289.5,4468.0,259.7199,259.8007,259.4419,259.6751,4468.0
2020-11-03 14:00:00,289.41,290.2,289.41,289.7,4215.0,259.5943,260.303,259.5943,259.8545,4215.0
2020-11-03 14:05:00,289.89,290.25,289.69,290.25,1533.0,260.0249,260.3478,259.8455,260.3478,1533.0
2020-11-03 14:10:00,290.32,290.59,290.0,290.59,4347.0,260.4106,260.6528,260.1236,260.6528,4347.0
2020-11-03 14:15:00,290.69,290.69,289.83,290.07,3734.0,260.7425,260.7425,259.9711,260.1864,3734.0
2020-11-03 14:20:00,290.06,290.43,289.49,289.72,29910.0,260.1774,260.5093,259.6661,259.8724,29910.0
2020-11-03 14:25:00,289.76,289.84,289.54,289.7,4522.0,259.9083,259.98,259.711,259.8545,4522.0
2020-11-03 14:30:00,289.78,290.17,289.73,290.02,6281.0,259.9262,260.276,259.8814,260.1415,6281.0
2020-11-03 14:35:00,290.07,290.37,290.07,290.17,4310.0,260.1864,260.4554,260.1864,260.276,4310.0
2020-11-03 14:40:00,290.25,290.57,290.17,290.37,5060.0,260.3478,260.6348,260.276,260.4554,5060.0
2020-11-03 14:45:00,290.27,290.5,289.99,290.5,29000.0,260.3657,260.5721,260.1146,260.5721,29000.0
2020-11-03 14:50:00,290.45,290.45,289.72,289.85,15300.0,260.5272,260.5272,259.8724,259.989,15300.0
2020-11-03 14:55:00,289.77,289.77,288.85,288.96,5114.0,259.9173,259.9173,259.092,259.1907,5114.0
2020-11-03 15:00:00,289.04,289.2,288.57,288.84,4202.0,259.2625,259.406,258.8409,259.0831,4202.0
2020-11-03 15:05:00,288.66,288.76,288.41,288.42,2400.0,258.9216,259.0113,258.6974,258.7063,2400.0
2020-11-03 15:10:00,288.5,289.03,288.5,288.7,3806.0,258.7781,259.2535,258.7781,258.9575,3806.0
2020-11-03 15:15:00,288.64,288.89,288.64,288.68,4017.0,258.9037,259.1279,258.9037,258.9396,4017.0
2020-11-03 15:20:00,288.73,288.96,287.99,288.4,8449.0,258.9844,259.1907,258.3206,258.6884,8449.0
2020-11-03 15:25:00,288.44,289.07,288.44,288.85,4552.0,258.7243,259.2894,258.7243,259.092,4552.0
2020-11-03 15:30:00,288.94,289.89,288.83,289.81,6503.0,259.1728,260.0249,259.0741,259.9531,6503.0
2020-11-03 15:35:00,289.7,289.97,289.48,289.61,5503.0,259.8545,260.0967,259.6571,259.7737,5503.0
2020-11-03 15:40:00,289.7,290.06,289.57,289.57,7004.0,259.8545,260.1774,259.7379,259.7379,7004.0
2020-11-03 15:45:00,289.68,290.26,289.65,290.1,13661.0,259.8365,260.3568,259.8096,260.2133,13661.0
2020-11-03 15:50:00,290.13,290.79,289.62,290.37,15693.0,260.2402,260.8322,259.7827,260.4554,15693.0
2020-11-03 15:55:00,290.36,290.36,288.57,289.04,51075.0,260.4465,260.4465,258.8409,259.2625,51075.0
2020-11-04 09:30:00,289.97,291.89,287.16,287.16,26925.0,260.0967,261.8189,257.5761,257.5761,26925.0
2020-11-04 09:35:00,287.65,287.93,284.82,284.85,3064.0,258.0157,258.2668,255.4772,255.5041,3064.0
2020-11-04 09:40:00,285.24,286.94,284.64,286.49,12239.0,255.8539,257.3788,255.3158,256.9752,12239.0
2020-11-04 09:45:00,286.13,286.19,285.2,285.57,14242.0,256.6523,256.7061,255.8181,256.15,14242.0
2020-11-04 09:50:00,285.55,286.2,285.55,285.88,6863.0,256.132,256.715,256.132,256.428,6863.0
2020-11-04 09:55:00,286.15,287.65,285.98,287.65,11509.0,256.6702,258.0157,256.5177,258.0157,11509.0
2020-11-04 10:00:00,287.69,288.16,287.37,287.75,17159.0,258.0515,258.4731,257.7645,258.1054,17159.0
2020-11-04 10:05:00,287.44,287.95,286.21,286.23,15341.0,257.8273,258.2848,256.724,256.742,15341.0
2020-11-04 10:10:00,286.36,286.74,286.18,286.74,13777.0,256.8586,257.1994,256.6971,257.1994,13777.0
2020-11-04 10:15:00,286.98,289.32,286.98,288.93,7220.0,257.4147,259.5136,257.4147,259.1638,7220.0
2020-11-04 10:20:00,289.08,289.62,288.8,289.34,5484.0,259.2983,259.7827,259.0472,259.5316,5484.0
2020-11-04 10:25:00,289.36,289.58,288.72,288.84,3604.0,259.5495,259.7468,258.9754,259.0831,3604.0
2020-11-04 10:30:00,288.71,289.02,288.02,288.43,4022.0,258.9665,259.2445,258.3475,258.7153,4022.0
2020-11-04 10:35:00,288.62,288.7,287.73,287.87,6202.0,258.8857,258.9575,258.0874,258.213,6202.0
2020-11-04 10:40:00,287.74,288.11,287.28,287.87,4023.0,258.0964,258.4283,257.6838,258.213,4023.0
2020-11-04 10:45:00,288.07,289.03,288.07,288.78,3621.0,258.3924,259.2535,258.3924,259.0293,3621.0
2020-11-04 10:50:00,289.2,289.45,288.57,289.31,2228.0,259.406,259.6302,258.8409,259.5046,2228.0
2020-11-04 10:55:00,289.31,289.48,288.78,289.05,4802.0,259.5046,259.6571,259.0293,259.2714,4802.0
2020-11-04 11:00:00,289.13,289.24,288.5,288.74,4953.0,259.3432,259.4419,258.7781,258.9934,4953.0
2020-11-04 11:05:00,288.56,288.56,287.66,287.66,10163.0,258.8319,258.8319,258.0246,258.0246,10163.0
2020-11-04 11:10:00,287.34,287.48,286.55,287.12,3941.0,257.7376,257.8632,257.029,257.5403,3941.0
2020-11-04 11:15:00,287.13,287.92,286.92,287.92,3415.0,257.5492,258.2578,257.3609,258.2578,3415.0
2020-11-04 11:20:00,287.76,288.74,287.5,288.74,4208.0,258.1143,258.9934,257.8811,258.9934,4208.0
2020-11-04 11:25:00,288.86,288.86,288.06,288.06,4229.0,259.101,259.101,258.3834,258.3834,4229.0
2020-11-04 11:30:00,288.04,288.77,288.0,288.28,6798.0,258.3655,259.0203,258.3296,258.5808,6798.0
2020-11-04 11:35:00,288.83,289.25,288.64,288.87,4740.0,259.0741,259.4508,258.9037,259.11,4740.0
2020-11-04 11:40:00,288.78,288.93,288.13,288.48,6106.0,259.0293,259.1638,258.4462,258.7602,6106.0
2020-11-04 11:45:00,288.63,288.63,288.06,288.33,5000.0,258.8947,258.8947,258.3834,258.6256,5000.0
2020-11-04 11:50:00,289.1,289.31,288.86,289.31,4832.0,259.3163,259.5046,259.101,259.5046,4832.0
2020-11-04 11:55:00,289.48,290.05,289.41,289.72,2952.0,259.6571,260.1684,259.5943,259.8724,2952.0
2020-11-04 12:00:00,289.86,290.22,289.85,290.12,1459.0,259.998,260.3209,259.989,260.2312,1459.0
2020-11-04 12:05:00,289.99,290.2,289.6,289.87,3327.0,260.1146,260.303,259.7648,260.007,3327.0
2020-11-04 12:10:00,290.1,290.18,289.82,289.82,1900.0,260.2133,260.285,259.9621,259.9621,1900.0
2020-11-04 12:15:00,289.98,290.15,289.74,289.81,2902.0,260.1056,260.2581,259.8903,259.9531,2902.0
2020-11-04 12:20:00,290.07,291.7,290.07,291.7,4500.0,260.1864,261.6484,260.1864,261.6484,4500.0
2020-11-04 12:25:00,291.59,291.61,291.05,291.26,1745.0,261.5498,261.5677,261.0654,261.2538,1745.0
2020-11-04 12:30:00,291.16,291.46,291.08,291.46,1791.0,261.1641,261.4332,261.0923,261.4332,1791.0
2020-11-04 12:35:00,291.33,291.73,291.33,291.55,1200.0,261.3165,261.6753,261.3165,261.5139,1200.0
2020-11-04 12:40:00,291.88,291.88,291.42,291.53,1000.0,261.8099,261.8099,261.3973,261.4959,1000.0
2020-11-04 12:45:00,291.55,291.55,291.11,291.12,6838.0,261.5139,261.5139,261.1192,261.1282,6838.0
2020-11-04 12:50:00,291.17,291.17,290.3,290.43,2622.0,261.173,261.173,260.3927,260.5093,2622.0
2020-11-04 12:55:00,290.34,290.93,290.25,290.81,3970.0,260.4285,260.9578,260.3478,260.8501,3970.0
2020-11-04 13:00:00,290.72,290.87,290.46,290.68,4112.0,260.7694,260.9039,260.5362,260.7335,4112.0
2020-11-04 13:05:00,290.66,290.91,290.29,290.67,2986.0,260.7156,260.9398,260.3837,260.7245,2986.0
2020-11-04 13:10:00,290.49,290.81,290.49,290.57,3184.0,260.5631,260.8501,260.5631,260.6348,3184.0
2020-11-04 13:15:00,290.37,290.45,289.44,289.7,4950.0,260.4554,260.5272,259.6213,259.8545,4950.0
2020-11-04 13:20:00,289.74,290.13,289.61,290.03,8838.0,259.8903,260.2402,259.7737,260.1505,8838.0
2020-11-04 13:25:00,289.91,290.06,289.66,289.88,3721.0,260.0428,260.1774,259.8186,260.0159,3721.0
2020-11-04 13:30:00,289.88,290.81,289.86,290.81,1735.0,260.0159,260.8501,259.998,260.8501,1735.0
2020-11-04 13:35:00,290.68,291.07,290.59,290.62,4068.0,260.7335,261.0833,260.6528,260.6797,4068.0
2020-11-04 13:40:00,290.69,290.75,289.56,289.68,5995.0,260.7425,260.7963,259.7289,259.8365,5995.0
2020-11-04 13:45:00,289.91,290.15,289.77,289.8,1014.0,260.0428,260.2581,259.9173,259.9442,1014.0
2020-11-04 13:50:00,289.91,290.07,289.57,290.04,2328.0,260.0428,260.1864,259.7379,260.1594,2328.0
2020-11-04 13:55:00,290.05,290.18,289.86,289.91,1768.0,260.1684,260.285,259.998,260.0428,1768.0
2020-11-04 14:00:00,289.92,290.31,289.56,289.56,5202.0,260.0518,260.4016,259.7289,259.7289,5202.0
2020-11-04 14:05:00,289.6,290.18,289.59,290.01,1882.0,259.7648,260.285,259.7558,260.1325,1882.0
2020-11-04 14:10:00,290.08,290.35,289.95,290.07,1212.0,260.1953,260.4375,260.0787,260.1864,1212.0
2020-11-04 14:15:00,290.34,290.43,289.65,290.43,11151.0,260.4285,260.5093,259.8096,260.5093,11151.0
2020-11-04 14:20:00,290.36,290.88,290.36,290.7,4144.0,260.4465,260.9129,260.4465,260.7514,4144.0
2020-11-04 14:25:00,290.46,290.93,290.45,290.92,2463.0,260.5362,260.9578,260.5272,260.9488,2463.0
2020-11-04 14:30:00,290.94,290.96,290.39,290.4,4913.0,260.9667,260.9847,260.4734,260.4824,4913.0
2020-11-04 14:35:00,290.41,290.47,290.19,290.19,4845.0,260.4913,260.5451,260.294,260.294,4845.0
2020-11-04 14:40:00,290.27,290.27,289.71,290.12,5973.0,260.3657,260.3657,259.8634,260.2312,5973.0
2020-11-04 14:45:00,290.16,290.31,289.94,289.94,3782.0,260.2671,260.4016,260.0697,260.0697,3782.0
2020-11-04 14:50:00,289.84,290.4,289.84,290.22,2593.0,259.98,260.4824,259.98,260.3209,2593.0
2020-11-04 14:55:00,290.23,290.62,290.17,290.19,5472.0,260.3299,260.6797,260.276,260.294,5472.0
2020-11-04 15:00:00,290.27,290.41,289.58,289.58,4911.0,260.3657,260.4913,259.7468,259.7468,4911.0
2020-11-04 15:05:00,289.52,289.52,289.24,289.32,2977.0,259.693,259.693,259.4419,259.5136,2977.0
2020-11-04 15:10:00,289.21,289.32,288.95,289.07,5287.0,259.415,259.5136,259.1817,259.2894,5287.0
2020-11-04 15:15:00,288.96,289.72,288.82,289.32,8081.0,259.1907,259.8724,259.0651,259.5136,8081.0
2020-11-04 15:20:00,289.2,289.61,289.04,289.55,3644.0,259.406,259.7737,259.2625,259.7199,3644.0
2020-11-04 15:25:00,289.62,289.96,289.44,289.64,8679.0,259.7827,260.0877,259.6213,259.8007,8679.0
2020-11-04 15:30:00,289.75,290.25,289.61,290.18,6397.0,259.8993,260.3478,259.7737,260.285,6397.0
2020-11-04 15:35:00,290.39,290.57,289.65,289.77,8073.0,260.4734,260.6348,259.8096,259.9173,8073.0
2020-11-04 15:40:00,289.69,290.09,289.46,289.74,7616.0,259.8455,260.2043,259.6392,259.8903,7616.0
2020-11-04 15:45:00,289.74,290.08,289.14,289.29,8715.0,259.8903,260.1953,259.3522,259.4867,8715.0
2020-11-04 15:50:00,289.14,289.9,289.14,289.5,23689.0,259.3522,260.0339,259.3522,259.6751,23689.0
2020-11-04 15:55:00,289.25,289.32,288.44,288.94,49027.0,259.4508,259.5136,258.7243,259.1728,49027.0
2020-11-05 09:30:00,295.26,298.92,295.07,298.34,28020.0,264.8417,268.1246,264.6712,267.6044,28020.0
2020-11-05 09:35:00,299.0,300.91,298.9,299.7,9524.0,268.1964,269.9096,268.1067,268.8242,9524.0
2020-11-05 09:40:00,298.91,300.13,298.26,299.95,9726.0,268.1156,269.2099,267.5326,269.0485,9726.0
2020-11-05 09:45:00,299.65,300.92,299.59,300.51,7576.0,268.7794,269.9186,268.7256,269.5508,7576.0
2020-11-05 09:50:00,300.44,300.56,299.8,300.56,6559.0,269.488,269.5956,268.9139,269.5956,6559.0
2020-11-05 09:55:00,300.56,300.56,299.54,300.15,7360.0,269.5956,269.5956,268.6807,269.2279,7360.0
2020-11-05 10:00:00,300.06,300.59,299.12,300.27,7231.0,269.1472,269.6226,268.304,269.3355,7231.0
2020-11-05 10:05:00,300.44,300.87,300.34,300.87,3166.0,269.488,269.8737,269.3983,269.8737,3166.0
2020-11-05 10:10:00,300.87,302.57,300.87,302.37,10300.0,269.8737,271.3986,269.8737,271.2192,10300.0
2020-11-05 10:15:00,302.37,303.8,302.37,303.63,10042.0,271.2192,272.5019,271.2192,272.3494,10042.0
2020-11-05 10:20:00,303.48,304.58,303.48,304.02,15246.0,272.2148,273.2015,272.2148,272.6992,15246.0
2020-11-05 10:25:00,303.85,303.93,302.34,302.76,11636.0,272.5467,272.6185,271.1923,271.569,11636.0
2020-11-05 10:30:00,302.37,303.13,302.37,302.45,1931.0,271.2192,271.9009,271.2192,271.2909,1931.0
2020-11-05 10:35:00,302.57,303.15,302.25,302.72,3503.0,271.3986,271.9188,271.1115,271.5331,3503.0
2020-11-05 10:40:00,302.53,302.93,302.39,302.77,2802.0,271.3627,271.7215,271.2371,271.578,2802.0
2020-11-05 10:45:00,302.75,302.75,302.18,302.23,2910.0,271.56,271.56,271.0488,271.0936,2910.0
2020-11-05 10:50:00,301.74,302.28,301.46,302.28,3410.0,270.6541,271.1385,270.4029,271.1385,3410.0
2020-11-05 10:55:00,302.37,303.57,302.37,303.57,3330.0,271.2192,272.2956,271.2192,272.2956,3330.0
2020-11-05 11:00:00,303.52,303.8,303.09,303.1,2401.0,272.2507,272.5019,271.865,271.874,2401.0
2020-11-05 11:05:00,302.84,303.26,302.53,302.89,2111.0,271.6408,272.0175,271.3627,271.6856,2111.0
2020-11-05 11:10:00,302.54,302.58,301.6,302.48,7114.0,271.3717,271.4075,270.5285,271.3178,7114.0
2020-11-05 11:15:00,302.6,303.0,302.31,302.74,3198.0,271.4255,271.7843,271.1654,271.5511,3198.0
2020-11-05 11:20:00,302.58,302.94,302.21,302.3,2421.0,271.4075,271.7305,271.0757,271.1564,2421.0
2020-11-05 11:25:00,302.26,302.65,302.23,302.45,4847.0,271.1205,271.4703,271.0936,271.2909,4847.0
2020-11-05 11:30:00,302.62,302.91,302.26,302.66,6366.0,271.4434,271.7035,271.1205,271.4793,6366.0
2020-11-05 11:35:00,302.72,302.72,302.26,302.31,1176.0,271.5331,271.5331,271.1205,271.1654,1176.0
2020-11-05 11:40:00,302.59,302.6,301.8,302.24,4076.0,271.4165,271.4255,270.7079,271.1026,4076.0
2020-11-05 11:45:00,302.33,303.11,302.31,303.08,3383.0,271.1833,271.8829,271.1654,271.856,3383.0
2020-11-05 11:50:00,303.22,303.48,302.99,302.99,3418.0,271.9816,272.2148,271.7753,271.7753,3418.0
2020-11-05 11:55:00,303.06,303.2,302.8,302.92,1801.0,271.8381,271.9637,271.6049,271.7125,1801.0
2020-11-05 12:00:00,302.79,303.57,302.67,303.57,3568.0,271.5959,272.2956,271.4883,272.2956,3568.0
2020-11-05 12:05:00,303.49,303.49,302.81,302.81,3531.0,272.2238,272.2238,271.6138,271.6138,3531.0
2020-11-05 12:10:00,303.07,303.27,302.85,302.86,2684.0,271.8471,272.0265,271.6497,271.6587,2684.0
2020-11-05 12:15:00,302.83,302.91,302.49,302.7,4494.0,271.6318,271.7035,271.3268,271.5152,4494.0
2020-11-05 12:20:00,302.55,302.69,301.73,302.33,9065.0,271.3806,271.5062,270.6451,271.1833,9065.0
2020-11-05 12:25:00,302.34,302.53,302.05,302.24,3292.0,271.1923,271.3627,270.9321,271.1026,3292.0
2020-11-05 12:30:00,302.48,302.73,302.42,302.42,1925.0,271.3178,271.5421,271.264,271.264,1925.0
2020-11-05 12:35:00,302.36,302.85,302.35,302.74,1868.0,271.2102,271.6497,271.2012,271.5511,1868.0
2020-11-05 12:40:00,302.67,303.15,302.58,303.15,3274.0,271.4883,271.9188,271.4075,271.9188,3274.0
2020-11-05 12:45:00,303.24,303.45,303.04,303.14,5337.0,271.9995,272.1879,271.8202,271.9099,5337.0
2020-11-05 12:50:00,303.24,303.61,303.24,303.37,2864.0,271.9995,272.3314,271.9995,272.1162,2864.0
2020-11-05 12:55:00,303.44,303.47,303.31,303.36,2219.0,272.1789,272.2059,272.0623,272.1072,2219.0
2020-11-05 13:00:00,303.6,304.5,303.53,304.28,6748.0,272.3225,273.1297,272.2597,272.9324,6748.0
2020-11-05 13:05:00,304.52,304.62,304.44,304.61,2401.0,273.1477,273.2374,273.0759,273.2284,2401.0
2020-11-05 13:10:00,304.56,304.87,304.56,304.83,4004.0,273.1836,273.4616,273.1836,273.4257,4004.0
2020-11-05 13:15:00,304.75,304.87,304.49,304.7,4155.0,273.354,273.4616,273.1208,273.3091,4155.0
2020-11-05 13:20:00,304.76,304.77,304.49,304.75,1982.0,273.363,273.3719,273.1208,273.354,1982.0
2020-11-05 13:25:00,304.44,304.79,304.44,304.65,2869.0,273.0759,273.3899,273.0759,273.2643,2869.0
2020-11-05 13:30:00,304.71,304.89,304.64,304.64,2436.0,273.3181,273.4796,273.2553,273.2553,2436.0
2020-11-05 13:35:00,304.7,305.11,304.7,305.08,5844.0,273.3091,273.6769,273.3091,273.65,5844.0
2020-11-05 13:40:00,305.38,305.53,305.12,305.42,3304.0,273.9191,274.0536,273.6859,273.955,3304.0
2020-11-05 13:45:00,305.41,305.41,305.09,305.26,2283.0,273.946,273.946,273.659,273.8114,2283.0
2020-11-05 13:50:00,305.58,305.67,305.45,305.48,3199.0,274.0985,274.1792,273.9819,274.0088,3199.0
2020-11-05 13:55:00,305.28,305.91,305.27,305.91,2200.0,273.8294,274.3945,273.8204,274.3945,2200.0
2020-11-05 14:00:00,305.99,306.05,305.66,305.86,6509.0,274.4662,274.5201,274.1702,274.3496,6509.0
2020-11-05 14:05:00,306.07,306.07,305.09,305.18,7052.0,274.538,274.538,273.659,273.7397,7052.0
2020-11-05 14:10:00,305.12,305.54,305.07,305.3,1800.0,273.6859,274.0626,273.641,273.8473,1800.0
2020-11-05 14:15:00,305.38,305.63,305.22,305.22,2526.0,273.9191,274.1433,273.7756,273.7756,2526.0
2020-11-05 14:20:00,305.16,305.56,305.03,305.56,3716.0,273.7217,274.0805,273.6051,274.0805,3716.0
2020-11-05 14:25:00,305.51,305.93,305.5,305.84,3240.0,274.0357,274.4124,274.0267,274.3317,3240.0
2020-11-05 14:30:00,305.81,306.08,305.77,305.78,4078.0,274.3048,274.547,274.2689,274.2779,4078.0
2020-11-05 14:35:00,305.57,305.57,305.0,305.19,3681.0,274.0895,274.0895,273.5782,273.7487,3681.0
2020-11-05 14:40:00,305.34,305.94,305.34,305.65,2807.0,273.8832,274.4214,273.8832,274.1613,2807.0
2020-11-05 14:45:00,305.61,305.61,305.26,305.35,3232.0,274.1254,274.1254,273.8114,273.8922,3232.0
2020-11-05 14:50:00,305.21,305.57,305.1,305.57,2000.0,273.7666,274.0895,273.6679,274.0895,2000.0
2020-11-05 14:55:00,305.69,306.31,305.45,306.31,3970.0,274.1971,274.7533,273.9819,274.7533,3970.0
2020-11-05 15:00:00,306.36,306.36,305.92,306.19,2967.0,274.7981,274.7981,274.4035,274.6456,2967.0
2020-11-05 15:05:00,306.24,306.51,306.08,306.11,4718.0,274.6905,274.9327,274.547,274.5739,4718.0
2020-11-05 15:10:00,306.19,306.31,305.72,305.82,4928.0,274.6456,274.7533,274.2241,274.3138,4928.0
2020-11-05 15:15:00,305.85,305.95,305.26,305.26,7153.0,274.3407,274.4304,273.8114,273.8114,7153.0
2020-11-05 15:20:00,305.2,305.61,305.18,305.37,5646.0,273.7576,274.1254,273.7397,273.9101,5646.0
2020-11-05 15:25:00,305.42,305.51,304.8,304.85,4311.0,273.955,274.0357,273.3988,273.4437,4311.0
2020-11-05 15:30:00,304.81,304.81,303.95,303.98,8622.0,273.4078,273.4078,272.6364,272.6633,8622.0
2020-11-05 15:35:00,304.07,304.07,303.48,303.66,3882.0,272.744,272.744,272.2148,272.3763,3882.0
2020-11-05 15:40:00,303.66,304.01,303.62,303.72,5810.0,272.3763,272.6902,272.3404,272.4301,5810.0
2020-11-05 15:45:00,303.57,304.4,303.4,304.26,9653.0,272.2956,273.04,272.1431,272.9145,9653.0
2020-11-05 15:50:00,304.11,304.47,304.04,304.43,16357.0,272.7799,273.1028,272.7171,273.067,16357.0
2020-11-05 15:55:00,304.23,304.28,303.17,303.34,42159.0,272.8876,272.9324,271.9368,272.0892,42159.0
2020-11-06 09:30:00,303.43,304.14,302.14,303.64,21766.0,272.17,272.8068,271.0129,272.3583,21766.0
2020-11-06 09:35:00,303.83,304.15,302.58,304.15,4927.0,272.5288,272.8158,271.4075,272.8158,4927.0
2020-11-06 09:40:00,304.07,304.52,303.59,303.75,28300.0,272.744,273.1477,272.3135,272.457,28300.0
2020-11-06 09:45:00,303.94,304.32,303.37,304.32,2500.0,272.6274,272.9683,272.1162,272.9683,2500.0
2020-11-06 09:50:00,304.07,305.0,304.02,304.96,4814.0,272.744,273.5782,272.6992,273.5424,4814.0
2020-11-06 09:55:00,305.2,305.45,304.17,305.44,4418.0,273.7576,273.9819,272.8337,273.9729,4418.0
2020-11-06 10:00:00,304.85,305.99,304.85,305.48,6349.0,273.4437,274.4662,273.4437,274.0088,6349.0
2020-11-06 10:05:00,305.56,306.5,305.26,306.13,3688.0,274.0805,274.9237,273.8114,274.5918,3688.0
2020-11-06 10:10:00,306.37,306.75,306.32,306.65,1800.0,274.8071,275.1479,274.7622,275.0582,1800.0
2020-11-06 10:15:00,306.45,306.51,306.07,306.51,1600.0,274.8788,274.9327,274.538,274.9327,1600.0
2020-11-06 10:20:00,306.36,306.64,306.26,306.5,17041.0,274.7981,275.0493,274.7084,274.9237,17041.0
2020-11-06 10:25:00,306.48,306.77,306.0,306.45,5019.0,274.9058,275.1659,274.4752,274.8788,5019.0
2020-11-06 10:30:00,306.48,306.51,305.45,305.91,5800.0,274.9058,274.9327,273.9819,274.3945,5800.0
2020-11-06 10:35:00,306.01,306.41,305.56,305.58,7617.0,274.4842,274.843,274.0805,274.0985,7617.0
2020-11-06 10:40:00,305.73,305.88,304.98,305.64,5718.0,274.233,274.3676,273.5603,274.1523,5718.0
2020-11-06 10:45:00,305.55,305.81,305.54,305.6,1713.0,274.0716,274.3048,274.0626,274.1164,1713.0
2020-11-06 10:50:00,305.51,306.4,305.51,306.23,2738.0,274.0357,274.834,274.0357,274.6815,2738.0
2020-11-06 10:55:00,305.89,306.16,304.73,304.73,2862.0,274.3765,274.6187,273.336,273.336,2862.0
2020-11-06 11:00:00,305.0,306.13,304.71,305.91,5763.0,273.5782,274.5918,273.3181,274.3945,5763.0
2020-11-06 11:05:00,305.94,306.12,305.58,305.73,1401.0,274.4214,274.5828,274.0985,274.233,1401.0
2020-11-06 11:10:00,305.74,305.74,304.93,305.37,2500.0,274.242,274.242,273.5154,273.9101,2500.0
2020-11-06 11:15:00,305.57,306.49,305.03,306.45,5791.0,274.0895,274.9147,273.6051,274.8788,5791.0
2020-11-06 11:20:00,306.49,306.49,306.08,306.16,5200.0,274.9147,274.9147,274.547,274.6187,5200.0
2020-11-06 11:25:00,306.16,306.35,305.81,306.35,7790.0,274.6187,274.7892,274.3048,274.7892,7790.0
2020-11-06 11:30:00,306.11,306.56,306.08,306.43,8307.0,274.5739,274.9775,274.547,274.8609,8307.0
2020-11-06 11:35:00,306.37,307.07,306.33,307.06,5600.0,274.8071,275.435,274.7712,275.426,5600.0
2020-11-06 11:40:00,307.19,307.5,306.5,306.63,3072.0,275.5426,275.8207,274.9237,275.0403,3072.0
2020-11-06 11:45:00,306.59,306.65,305.75,305.75,1300.0,275.0044,275.0582,274.251,274.251,1300.0
2020-11-06 11:50:00,305.73,306.78,305.73,305.95,5818.0,274.233,275.1749,274.233,274.4304,5818.0
2020-11-06 11:55:00,305.93,305.94,305.56,305.8,1100.0,274.4124,274.4214,274.0805,274.2958,1100.0
2020-11-06 12:00:00,306.09,306.12,305.68,305.82,2100.0,274.5559,274.5828,274.1882,274.3138,2100.0
2020-11-06 12:05:00,305.91,306.04,305.57,305.59,1253.0,274.3945,274.5111,274.0895,274.1074,1253.0
2020-11-06 12:10:00,305.53,305.59,305.19,305.23,1345.0,274.0536,274.1074,273.7487,273.7845,1345.0
2020-11-06 12:15:00,305.16,305.51,305.15,305.43,2007.0,273.7217,274.0357,273.7128,273.9639,2007.0
2020-11-06 12:20:00,305.26,305.42,304.82,304.93,3888.0,273.8114,273.955,273.4168,273.5154,3888.0
2020-11-06 12:25:00,305.03,305.21,304.59,304.72,1400.0,273.6051,273.7666,273.2105,273.3271,1400.0
2020-11-06 12:30:00,304.42,304.89,304.42,304.69,900.0,273.058,273.4796,273.058,273.3002,900.0
2020-11-06 12:35:00,304.73,304.73,304.12,304.12,1400.0,273.336,273.336,272.7889,272.7889,1400.0
2020-11-06 12:40:00,304.31,304.69,304.26,304.54,2011.0,272.9593,273.3002,272.9145,273.1656,2011.0
2020-11-06 12:45:00,304.81,305.09,304.71,305.03,1100.0,273.4078,273.659,273.3181,273.6051,1100.0
2020-11-06 12:50:00,305.18,305.52,305.18,305.21,2494.0,273.7397,274.0447,273.7397,273.7666,2494.0
2020-11-06 12:55:00,305.24,305.27,305.07,305.22,1008.0,273.7935,273.8204,273.641,273.7756,1008.0
2020-11-06 13:00:00,305.33,305.83,305.33,305.66,4311.0,273.8742,274.3227,273.8742,274.1702,4311.0
2020-11-06 13:05:00,305.37,305.86,305.37,305.62,7049.0,273.9101,274.3496,273.9101,274.1344,7049.0
2020-11-06 13:10:00,305.76,306.1,305.71,306.09,3300.0,274.2599,274.5649,274.2151,274.5559,3300.0
2020-11-06 13:15:00,306.16,306.16,305.78,305.92,995.0,274.6187,274.6187,274.2779,274.4035,995.0
2020-11-06 13:20:00,305.84,305.84,305.01,305.24,1887.0,274.3317,274.3317,273.5872,273.7935,1887.0
2020-11-06 13:25:00,305.05,305.61,305.05,305.61,3026.0,273.6231,274.1254,273.6231,274.1254,3026.0
2020-11-06 13:30:00,305.43,305.52,305.26,305.34,2675.0,273.9639,274.0447,273.8114,273.8832,2675.0
2020-11-06 13:35:00,305.23,305.68,305.23,305.49,2092.0,273.7845,274.1882,273.7845,274.0177,2092.0
2020-11-06 13:40:00,305.6,305.75,305.1,305.2,2581.0,274.1164,274.251,273.6679,273.7576,2581.0
2020-11-06 13:45:00,305.32,305.89,305.23,305.84,1381.0,273.8653,274.3765,273.7845,274.3317,1381.0
2020-11-06 13:50:00,305.97,306.1,305.74,305.8,1470.0,274.4483,274.5649,274.242,274.2958,1470.0
2020-11-06 13:55:00,305.85,306.05,305.54,305.7,2538.0,274.3407,274.5201,274.0626,274.2061,2538.0
2020-11-06 14:00:00,305.72,305.72,305.34,305.34,1450.0,274.2241,274.2241,273.8832,273.8832,1450.0
2020-11-06 14:05:00,305.41,305.83,305.41,305.83,2088.0,273.946,274.3227,273.946,274.3227,2088.0
2020-11-06 14:10:00,305.81,305.82,305.39,305.56,4363.0,274.3048,274.3138,273.9281,274.0805,4363.0
2020-11-06 14:15:00,305.65,305.96,305.57,305.9,3100.0,274.1613,274.4393,274.0895,274.3855,3100.0
2020-11-06 14:20:00,305.88,306.02,305.87,306.01,1500.0,274.3676,274.4931,274.3586,274.4842,1500.0
2020-11-06 14:25:00,305.78,306.14,305.78,306.1,1608.0,274.2779,274.6008,274.2779,274.5649,1608.0
2020-11-06 14:30:00,306.12,306.5,306.12,306.42,1817.0,274.5828,274.9237,274.5828,274.8519,1817.0
2020-11-06 14:35:00,306.32,306.34,305.58,305.58,1167.0,274.7622,274.7802,274.0985,274.0985,1167.0
2020-11-06 14:40:00,305.65,305.81,305.4,305.4,2998.0,274.1613,274.3048,273.937,273.937,2998.0
2020-11-06 14:45:00,305.6,305.65,305.29,305.48,2324.0,274.1164,274.1613,273.8384,274.0088,2324.0
2020-11-06 14:50:00,305.39,305.66,305.36,305.66,3608.0,273.9281,274.1702,273.9011,274.1702,3608.0
2020-11-06 14:55:00,305.64,305.64,305.28,305.34,1300.0,274.1523,274.1523,273.8294,273.8832,1300.0
2020-11-06 15:00:00,305.28,305.46,304.9,305.02,2494.0,273.8294,273.9908,273.4885,273.5962,2494.0
2020-11-06 15:05:00,305.07,305.33,304.96,305.32,3107.0,273.641,273.8742,273.5424,273.8653,3107.0
2020-11-06 15:10:00,305.24,305.45,305.19,305.37,2700.0,273.7935,273.9819,273.7487,273.9101,2700.0
2020-11-06 15:15:00,305.34,305.89,305.17,305.75,4948.0,273.8832,274.3765,273.7307,274.251,4948.0
2020-11-06 15:20:00,305.81,305.91,305.47,305.91,1900.0,274.3048,274.3945,273.9998,274.3945,1900.0
2020-11-06 15:25:00,305.67,306.59,305.67,306.59,1653.0,274.1792,275.0044,274.1792,275.0044,1653.0
2020-11-06 15:30:00,306.53,307.0,306.45,306.5,30787.0,274.9506,275.3722,274.8788,274.9237,30787.0
2020-11-06 15:35:00,306.3,306.51,305.86,305.86,4652.0,274.7443,274.9327,274.3496,274.3496,4652.0
2020-11-06 15:40:00,306.04,306.57,305.99,306.57,4127.0,274.5111,274.9865,274.4662,274.9865,4127.0
2020-11-06 15:45:00,306.58,307.77,306.54,307.7,14145.0,274.9955,276.0629,274.9596,276.0001,14145.0
2020-11-06 15:50:00,307.78,307.78,306.84,307.21,10863.0,276.0718,276.0718,275.2287,275.5606,10863.0
2020-11-06 15:55:00,306.96,307.26,306.37,306.74,86314.0,275.3363,275.6054,274.8071,275.139,86314.0
2020-11-09 09:30:00,318.91,327.49,318.51,326.73,45509.0,286.0552,293.7513,285.6964,293.0696,45509.0
2020-11-09 09:35:00,326.76,327.89,321.51,322.0,10292.0,293.0965,294.1101,288.3873,288.8269,10292.0
2020-11-09 09:40:00,321.98,323.58,321.4,322.61,9774.0,288.8089,290.2441,288.2887,289.374,9774.0
2020-11-09 09:45:00,323.34,324.39,322.22,323.1,13655.0,290.0288,290.9706,289.0242,289.8135,13655.0
2020-11-09 09:50:00,322.55,322.95,319.9,320.56,14243.0,289.3202,289.679,286.9432,287.5352,14243.0
2020-11-09 09:55:00,320.0,321.98,319.03,319.04,8551.0,287.0329,288.8089,286.1628,286.1718,8551.0
2020-11-09 10:00:00,319.89,321.37,319.13,320.96,20057.0,286.9342,288.2618,286.2525,287.894,20057.0
2020-11-09 10:05:00,322.1,322.15,321.18,321.35,5632.0,288.9166,288.9614,288.0913,288.2438,5632.0
2020-11-09 10:10:00,321.27,323.41,321.27,322.65,9329.0,288.1721,290.0916,288.1721,289.4099,9329.0
2020-11-09 10:15:00,322.47,323.35,321.59,322.73,12075.0,289.2484,290.0378,288.4591,289.4816,12075.0
2020-11-09 10:20:00,322.87,323.03,321.56,321.91,3624.0,289.6072,289.7507,288.4322,288.7461,3624.0
2020-11-09 10:25:00,322.13,322.15,321.01,321.02,4995.0,288.9435,288.9614,287.9388,287.9478,4995.0
2020-11-09 10:30:00,321.15,321.31,320.01,320.72,11195.0,288.0644,288.2079,287.0419,287.6787,11195.0
2020-11-09 10:35:00,320.52,320.52,319.0,319.85,8210.0,287.4993,287.4993,286.1359,286.8984,8210.0
2020-11-09 10:40:00,319.91,320.45,319.17,320.45,16007.0,286.9522,287.4365,286.2884,287.4365,16007.0
2020-11-09 10:45:00,320.39,320.64,318.57,319.76,8292.0,287.3827,287.607,285.7502,286.8176,8292.0
2020-11-09 10:50:00,319.82,320.5,318.89,319.15,9988.0,286.8714,287.4814,286.0373,286.2705,9988.0
2020-11-09 10:55:00,319.39,320.0,318.64,319.77,7907.0,286.4857,287.0329,285.813,286.8266,7907.0
2020-11-09 11:00:00,319.76,320.16,316.99,317.6,8414.0,286.8176,287.1764,284.333,284.8802,8414.0
2020-11-09 11:05:00,317.54,317.83,315.86,317.11,11631.0,284.8263,285.0865,283.3194,284.4406,11631.0
2020-11-09 11:10:00,317.73,317.84,316.32,316.41,4648.0,284.9968,285.0954,283.732,283.8127,4648.0
2020-11-09 11:15:00,316.38,317.59,315.75,315.9,6233.0,283.7858,284.8712,283.2207,283.3553,6233.0
2020-11-09 11:20:00,316.4,317.65,316.11,317.65,5075.0,283.8038,284.925,283.5437,284.925,5075.0
2020-11-09 11:25:00,317.48,317.78,316.21,317.02,5589.0,284.7725,285.0416,283.6334,284.3599,5589.0
2020-11-09 11:30:00,317.35,317.74,316.8,317.23,12741.0,284.6559,285.0057,284.1626,284.5483,12741.0
2020-11-09 11:35:00,316.76,317.31,316.63,316.87,3109.0,284.1267,284.62,284.0101,284.2254,3109.0
2020-11-09 11:40:00,316.77,317.71,316.66,317.71,9307.0,284.1357,284.9788,284.037,284.9788,9307.0
2020-11-09 11:45:00,317.86,317.87,317.16,317.46,3867.0,285.1134,285.1223,284.4855,284.7546,3867.0
2020-11-09 11:50:00,317.11,317.68,317.11,317.68,1441.0,284.4406,284.9519,284.4406,284.9519,1441.0
2020-11-09 11:55:00,317.89,317.96,317.47,317.72,2504.0,285.1403,285.2031,284.7635,284.9878,2504.0
2020-11-09 12:00:00,317.96,318.57,317.81,317.81,8535.0,285.2031,285.7502,285.0685,285.0685,8535.0
2020-11-09 12:05:00,318.26,319.25,317.97,319.17,4395.0,285.4722,286.3602,285.212,286.2884,4395.0
2020-11-09 12:10:00,318.97,319.31,318.72,318.9,9371.0,286.109,286.414,285.8848,286.0462,9371.0
2020-11-09 12:15:00,318.74,318.92,317.78,318.92,4516.0,285.9027,286.0642,285.0416,286.0642,4516.0
2020-11-09 12:20:00,319.05,319.5,319.05,319.41,3370.0,286.1808,286.5844,286.1808,286.5037,3370.0
2020-11-09 12:25:00,319.62,320.23,319.62,319.72,4238.0,286.692,287.2392,286.692,286.7817,4238.0
2020-11-09 12:30:00,319.91,319.92,318.85,319.76,13481.0,286.9522,286.9611,286.0014,286.8176,13481.0
2020-11-09 12:35:00,319.92,320.28,319.65,319.8,2361.0,286.9611,287.2841,286.719,286.8535,2361.0
2020-11-09 12:40:00,319.9,320.49,319.59,320.49,9143.0,286.9432,287.4724,286.6651,287.4724,9143.0
2020-11-09 12:45:00,320.38,320.38,319.95,320.25,4010.0,287.3737,287.3737,286.988,287.2571,4010.0
2020-11-09 12:50:00,320.26,320.56,319.14,319.14,6632.0,287.2661,287.5352,286.2615,286.2615,6632.0
2020-11-09 12:55:00,319.33,320.02,319.28,319.84,2162.0,286.4319,287.0508,286.3871,286.8894,2162.0
2020-11-09 13:00:00,320.4,320.59,320.01,320.33,2474.0,287.3917,287.5621,287.0419,287.3289,2474.0
2020-11-09 13:05:00,320.23,320.74,320.13,320.67,6777.0,287.2392,287.6967,287.1495,287.6339,6777.0
2020-11-09 13:10:00,320.89,321.2,320.6,321.19,4021.0,287.8312,288.1093,287.5711,288.1003,4021.0
2020-11-09 13:15:00,321.18,321.23,320.93,321.21,7052.0,288.0913,288.1362,287.8671,288.1182,7052.0
2020-11-09 13:20:00,321.1,321.1,320.55,320.87,3550.0,288.0196,288.0196,287.5262,287.8133,3550.0
2020-11-09 13:25:00,320.91,321.26,320.64,320.88,4053.0,287.8491,288.1631,287.607,287.8222,4053.0
2020-11-09 13:30:00,320.8,321.21,320.79,321.2,3639.0,287.7505,288.1182,287.7415,288.1093,3639.0
2020-11-09 13:35:00,321.22,321.22,320.6,320.86,7657.0,288.1272,288.1272,287.5711,287.8043,7657.0
2020-11-09 13:40:00,320.75,321.22,320.45,321.05,4711.0,287.7056,288.1272,287.4365,287.9747,4711.0
2020-11-09 13:45:00,321.16,321.7,320.99,321.38,5839.0,288.0734,288.5578,287.9209,288.2707,5839.0
2020-11-09 13:50:00,321.38,321.38,320.66,321.2,19932.0,288.2707,288.2707,287.6249,288.1093,19932.0
2020-11-09 13:55:00,321.12,321.16,320.71,320.91,1791.0,288.0375,288.0734,287.6698,287.8491,1791.0
2020-11-09 14:00:00,321.13,321.39,320.5,320.64,3634.0,288.0465,288.2797,287.4814,287.607,3634.0
2020-11-09 14:05:00,320.42,320.85,320.41,320.58,12254.0,287.4096,287.7953,287.4007,287.5531,12254.0
2020-11-09 14:10:00,320.67,320.94,320.3,320.42,6177.0,287.6339,287.8761,287.302,287.4096,6177.0
2020-11-09 14:15:00,320.35,320.7,320.29,320.45,3454.0,287.3468,287.6608,287.293,287.4365,3454.0
2020-11-09 14:20:00,320.41,320.55,320.0,320.22,4300.0,287.4007,287.5262,287.0329,287.2302,4300.0
2020-11-09 14:25:00,320.02,320.83,319.9,320.53,5779.0,287.0508,287.7774,286.9432,287.5083,5779.0
2020-11-09 14:30:00,320.43,320.83,320.4,320.56,5254.0,287.4186,287.7774,287.3917,287.5352,5254.0
2020-11-09 14:35:00,320.73,321.02,320.6,320.64,5225.0,287.6877,287.9478,287.5711,287.607,5225.0
2020-11-09 14:40:00,320.3,320.58,319.91,320.08,3106.0,287.302,287.5531,286.9522,287.1047,3106.0
2020-11-09 14:45:00,320.14,320.14,319.37,319.37,2360.0,287.1585,287.1585,286.4678,286.4678,2360.0
2020-11-09 14:50:00,319.25,319.52,318.34,318.56,6870.0,286.3602,286.6023,285.5439,285.7412,6870.0
2020-11-09 14:55:00,318.48,319.27,318.47,319.27,8979.0,285.6695,286.3781,285.6605,286.3781,8979.0
2020-11-09 15:00:00,319.01,319.08,318.0,318.57,20979.0,286.1449,286.2077,285.2389,285.7502,20979.0
2020-11-09 15:05:00,318.51,318.67,318.1,318.1,7457.0,285.6964,285.8399,285.3286,285.3286,7457.0
2020-11-09 15:10:00,318.11,318.77,317.88,318.26,20587.0,285.3376,285.9296,285.1313,285.4722,20587.0
2020-11-09 15:15:00,318.25,318.94,318.01,318.18,8331.0,285.4632,286.0821,285.2479,285.4004,8331.0
2020-11-09 15:20:00,317.86,317.93,316.54,317.42,19392.0,285.1134,285.1762,283.9294,284.7187,19392.0
2020-11-09 15:25:00,317.44,317.44,316.12,316.14,3540.0,284.7366,284.7366,283.5526,283.5706,3540.0
2020-11-09 15:30:00,316.47,317.44,316.29,316.69,9779.0,283.8666,284.7366,283.7051,284.0639,9779.0
2020-11-09 15:35:00,316.81,317.55,316.79,317.41,6601.0,284.1715,284.8353,284.1536,284.7097,6601.0
2020-11-09 15:40:00,317.24,317.36,316.49,316.64,10245.0,284.5572,284.6649,283.8845,284.0191,10245.0
2020-11-09 15:45:00,316.73,316.85,315.81,316.01,25397.0,284.0998,284.2074,283.2746,283.454,25397.0
2020-11-09 15:50:00,315.01,315.51,314.32,314.47,15395.0,282.557,283.0055,281.9381,282.0726,15395.0
2020-11-09 15:55:00,314.32,314.32,312.51,312.67,63241.0,281.9381,281.9381,280.3145,280.4581,63241.0
2020-11-10 09:30:00,315.08,315.57,314.21,315.56,15856.0,282.6198,283.0593,281.8394,283.0503,15856.0
2020-11-10 09:35:00,315.32,315.32,313.72,313.73,3305.0,282.835,282.835,281.3999,281.4088,3305.0
2020-11-10 09:40:00,313.62,313.77,312.67,312.78,29288.0,281.3102,281.4447,280.4581,280.5567,29288.0
2020-11-10 09:45:00,312.85,313.52,312.35,313.15,6969.0,280.6195,281.2205,280.171,280.8886,6969.0
2020-11-10 09:50:00,313.16,313.16,312.0,312.1,8423.0,280.8976,280.8976,279.8571,279.9468,8423.0
2020-11-10 09:55:00,311.92,313.02,311.9,312.94,13597.0,279.7853,280.772,279.7674,280.7002,13597.0
2020-11-10 10:00:00,312.73,314.02,312.3,313.91,16034.0,280.5119,281.669,280.1262,281.5703,16034.0
2020-11-10 10:05:00,313.66,314.77,313.59,314.77,7756.0,281.3461,282.3417,281.2833,282.3417,7756.0
2020-11-10 10:10:00,314.78,315.18,314.46,314.53,3135.0,282.3507,282.7095,282.0636,282.1264,3135.0
2020-11-10 10:15:00,314.13,314.63,314.1,314.54,2967.0,281.7676,282.2161,281.7407,282.1354,2967.0
2020-11-10 10:20:00,314.67,314.67,313.01,313.25,1710.0,282.252,282.252,280.763,280.9783,1710.0
2020-11-10 10:25:00,313.11,313.2,312.71,312.96,2468.0,280.8527,280.9334,280.4939,280.7182,2468.0
2020-11-10 10:30:00,312.71,313.05,312.41,312.66,10476.0,280.4939,280.7989,280.2248,280.4491,10476.0
2020-11-10 10:35:00,312.83,313.27,312.39,312.8,5091.0,280.6016,280.9962,280.2069,280.5747,5091.0
2020-11-10 10:40:00,313.0,313.65,312.69,312.74,7573.0,280.7541,281.3371,280.476,280.5208,7573.0
2020-11-10 10:45:00,312.78,314.23,312.77,314.05,6607.0,280.5567,281.8573,280.5477,281.6959,6607.0
2020-11-10 10:50:00,314.05,314.23,312.91,313.74,8586.0,281.6959,281.8573,280.6733,281.4178,8586.0
2020-11-10 10:55:00,313.81,314.43,313.26,313.46,6625.0,281.4806,282.0367,280.9873,281.1667,6625.0
2020-11-10 11:00:00,313.49,313.5,312.62,313.07,16257.0,281.1936,281.2025,280.4132,280.8168,16257.0
2020-11-10 11:05:00,313.07,313.54,312.92,313.15,8611.0,280.8168,281.2384,280.6823,280.8886,8611.0
2020-11-10 11:10:00,313.24,313.55,312.95,313.36,8032.0,280.9693,281.2474,280.7092,281.077,8032.0
2020-11-10 11:15:00,313.45,313.51,312.79,312.8,7688.0,281.1577,281.2115,280.5657,280.5747,7688.0
2020-11-10 11:20:00,312.82,313.58,312.52,313.56,22555.0,280.5926,281.2743,280.3235,281.2564,22555.0
2020-11-10 11:25:00,313.4,313.94,312.95,312.96,14576.0,281.1128,281.5972,280.7092,280.7182,14576.0
2020-11-10 11:30:00,313.11,313.71,313.09,313.23,10671.0,280.8527,281.3909,280.8348,280.9604,10671.0
2020-11-10 11:35:00,312.77,313.06,312.5,312.56,3060.0,280.5477,280.8079,280.3056,280.3594,3060.0
2020-11-10 11:40:00,312.71,314.16,312.68,313.65,5933.0,280.4939,281.7945,280.467,281.3371,5933.0
2020-11-10 11:45:00,313.91,314.46,313.9,314.46,3424.0,281.5703,282.0636,281.5613,282.0636,3424.0
2020-11-10 11:50:00,314.36,314.86,314.21,314.29,5429.0,281.9739,282.4224,281.8394,281.9112,5429.0
2020-11-10 11:55:00,314.37,314.51,314.19,314.41,3841.0,281.9829,282.1085,281.8215,282.0188,3841.0
2020-11-10 12:00:00,314.45,314.93,314.29,314.81,6822.0,282.0547,282.4852,281.9112,282.3776,6822.0
2020-11-10 12:05:00,314.88,314.91,313.96,314.13,5691.0,282.4404,282.4673,281.6152,281.7676,5691.0
2020-11-10 12:10:00,314.31,314.31,313.77,313.82,3853.0,281.9291,281.9291,281.4447,281.4896,3853.0
2020-11-10 12:15:00,313.82,314.27,313.82,314.27,4060.0,281.4896,281.8932,281.4896,281.8932,4060.0
2020-11-10 12:20:00,314.28,314.28,313.93,313.95,2883.0,281.9022,281.9022,281.5882,281.6062,2883.0
2020-11-10 12:25:00,313.92,314.14,313.84,313.91,4100.0,281.5793,281.7766,281.5075,281.5703,4100.0
2020-11-10 12:30:00,313.91,314.04,312.91,312.95,7204.0,281.5703,281.6869,280.6733,280.7092,7204.0
2020-11-10 12:35:00,312.94,313.04,312.43,312.58,7829.0,280.7002,280.7899,280.2428,280.3773,7829.0
2020-11-10 12:40:00,312.72,312.89,312.55,312.55,10294.0,280.5029,280.6554,280.3504,280.3504,10294.0
2020-11-10 12:45:00,312.59,313.27,312.59,312.87,5450.0,280.3863,280.9962,280.3863,280.6374,5450.0
2020-11-10 12:50:00,312.78,313.11,312.4,312.73,3567.0,280.5567,280.8527,280.2159,280.5119,3567.0
2020-11-10 12:55:00,312.53,312.95,312.1,312.28,6472.0,280.3325,280.7092,279.9468,280.1082,6472.0
2020-11-10 13:00:00,312.28,312.67,312.1,312.22,8290.0,280.1082,280.4581,279.9468,280.0544,8290.0
2020-11-10 13:05:00,312.23,312.83,312.17,312.47,4700.0,280.0634,280.6016,280.0096,280.2787,4700.0
2020-11-10 13:10:00,312.48,312.61,312.0,312.0,6200.0,280.2876,280.4042,279.8571,279.8571,6200.0
2020-11-10 13:15:00,312.15,312.34,312.05,312.2,4535.0,279.9916,280.162,279.9019,280.0365,4535.0
2020-11-10 13:20:00,312.25,312.25,311.43,311.43,4961.0,280.0813,280.0813,279.3458,279.3458,4961.0
2020-11-10 13:25:00,311.46,311.55,310.97,311.27,9585.0,279.3727,279.4534,278.9332,279.2023,9585.0
2020-11-10 13:30:00,311.28,312.05,311.12,311.9,6561.0,279.2113,279.9019,279.0677,279.7674,6561.0
2020-11-10 13:35:00,311.96,312.13,311.62,311.91,16150.0,279.8212,279.9737,279.5162,279.7763,16150.0
2020-11-10 13:40:00,311.97,312.13,311.62,311.67,13833.0,279.8302,279.9737,279.5162,279.5611,13833.0
2020-11-10 13:45:00,311.73,311.97,311.72,311.77,5877.0,279.6149,279.8302,279.6059,279.6508,5877.0
2020-11-10 13:50:00,311.75,311.89,311.67,311.8,9816.0,279.6328,279.7584,279.5611,279.6777,9816.0
2020-11-10 13:55:00,311.8,311.94,311.61,311.85,9900.0,279.6777,279.8033,279.5073,279.7225,9900.0
2020-11-10 14:00:00,311.88,311.98,311.49,311.56,9350.0,279.7494,279.8391,279.3996,279.4624,9350.0
2020-11-10 14:05:00,311.56,311.97,311.56,311.84,17661.0,279.4624,279.8302,279.4624,279.7136,17661.0
2020-11-10 14:10:00,311.9,311.95,311.01,311.59,9230.0,279.7674,279.8122,278.9691,279.4893,9230.0
2020-11-10 14:15:00,311.49,311.68,311.05,311.29,8943.0,279.3996,279.57,279.0049,279.2202,8943.0
2020-11-10 14:20:00,311.4,311.4,310.82,311.0,17496.0,279.3189,279.3189,278.7986,278.9601,17496.0
2020-11-10 14:25:00,311.2,311.37,310.19,310.66,7613.0,279.1395,279.292,278.2335,278.6551,7613.0
2020-11-10 14:30:00,310.67,310.99,310.67,310.77,9372.0,278.6641,278.9511,278.6641,278.7538,9372.0
2020-11-10 14:35:00,310.78,311.0,310.52,310.77,7213.0,278.7628,278.9601,278.5295,278.7538,7213.0
2020-11-10 14:40:00,310.77,311.42,310.61,310.75,10419.0,278.7538,279.3368,278.6103,278.7359,10419.0
2020-11-10 14:45:00,310.75,311.18,310.49,311.18,7200.0,278.7359,279.1216,278.5026,279.1216,7200.0
2020-11-10 14:50:00,311.16,311.95,311.14,311.6,9240.0,279.1036,279.8122,279.0857,279.4983,9240.0
2020-11-10 14:55:00,311.46,312.11,311.46,311.68,9270.0,279.3727,279.9557,279.3727,279.57,9270.0
2020-11-10 15:00:00,311.79,312.02,311.42,311.42,8552.0,279.6687,279.875,279.3368,279.3368,8552.0
2020-11-10 15:05:00,311.41,311.54,311.24,311.27,3497.0,279.3279,279.4445,279.1754,279.2023,3497.0
2020-11-10 15:10:00,311.42,311.67,310.45,310.45,11326.0,279.3368,279.5611,278.4668,278.4668,11326.0
2020-11-10 15:15:00,310.58,310.82,309.63,310.1,21033.0,278.5834,278.7986,277.7312,278.1528,21033.0
2020-11-10 15:20:00,310.03,310.16,309.65,309.94,19202.0,278.09,278.2066,277.7492,278.0093,19202.0
2020-11-10 15:25:00,310.04,310.6,309.68,310.59,8636.0,278.099,278.6013,277.7761,278.5923,8636.0
2020-11-10 15:30:00,310.6,310.86,310.25,310.36,15569.0,278.6013,278.8345,278.2874,278.386,15569.0
2020-11-10 15:35:00,310.32,310.64,309.71,309.78,16912.0,278.3502,278.6372,277.803,277.8658,16912.0
2020-11-10 15:40:00,309.92,310.84,309.83,310.34,17197.0,277.9914,278.8166,277.9106,278.3681,17197.0
2020-11-10 15:45:00,310.52,311.37,310.31,311.37,19853.0,278.5295,279.292,278.3412,279.292,19853.0
2020-11-10 15:50:00,311.91,311.91,310.45,310.67,41649.0,279.7763,279.7763,278.4668,278.6641,41649.0
2020-11-10 15:55:00,310.67,310.78,309.52,309.86,74620.0,278.6641,278.7628,277.6326,277.9375,74620.0
2020-11-11 09:30:00,297.0,300.0,296.0,298.91,79364.0,266.4024,269.0933,265.5054,268.1156,79364.0
2020-11-11 09:35:00,298.95,300.16,297.5,298.94,66324.0,268.1515,269.2369,266.8509,268.1425,66324.0
2020-11-11 09:40:00,298.9,298.99,297.18,297.75,23462.0,268.1067,268.1874,266.5639,267.0751,23462.0
2020-11-11 09:45:00,297.01,298.3,296.56,297.24,25778.0,266.4114,267.5685,266.0077,266.6177,25778.0
2020-11-11 09:50:00,297.21,297.57,295.26,296.07,18947.0,266.5908,266.9137,264.8417,265.5682,18947.0
2020-11-11 09:55:00,295.83,296.6,294.89,295.48,28342.0,265.3529,266.0436,264.5098,265.039,28342.0
2020-11-11 10:00:00,295.15,295.85,294.11,294.67,7373.0,264.743,265.3709,263.8101,264.3124,7373.0
2020-11-11 10:05:00,294.51,295.38,293.87,294.03,7925.0,264.1689,264.9493,263.5949,263.7384,7925.0
2020-11-11 10:10:00,293.97,293.97,292.74,293.62,15146.0,263.6846,263.6846,262.5813,263.3706,15146.0
2020-11-11 10:15:00,293.51,296.12,293.29,294.35,63533.0,263.272,265.6131,263.0746,264.0254,63533.0
2020-11-11 10:20:00,294.49,294.49,292.0,292.05,39026.0,264.151,264.151,261.9175,261.9624,39026.0
2020-11-11 10:25:00,292.22,293.32,291.14,293.32,45806.0,262.1149,263.1015,261.1461,263.1015,45806.0
2020-11-11 10:30:00,293.41,295.92,293.41,295.0,29771.0,263.1823,265.4337,263.1823,264.6085,29771.0
2020-11-11 10:35:00,294.8,294.82,293.7,294.56,53666.0,264.4291,264.447,263.4424,264.2138,53666.0
2020-11-11 10:40:00,294.56,295.68,294.39,295.18,38860.0,264.2138,265.2184,264.0613,264.7699,38860.0
2020-11-11 10:45:00,294.97,295.03,294.29,295.03,13652.0,264.5815,264.6354,263.9716,264.6354,13652.0
2020-11-11 10:50:00,295.03,295.3,293.55,293.87,19997.0,264.6354,264.8775,263.3078,263.5949,19997.0
2020-11-11 10:55:00,294.0,294.0,290.76,291.86,53746.0,263.7115,263.7115,260.8053,261.7919,53746.0
2020-11-11 11:00:00,291.86,292.29,290.02,290.29,35225.0,261.7919,262.1776,260.1415,260.3837,35225.0
2020-11-11 11:05:00,290.45,290.58,289.6,290.0,48711.0,260.5272,260.6438,259.7648,260.1236,48711.0
2020-11-11 11:10:00,290.05,290.1,288.0,288.43,40480.0,260.1684,260.2133,258.3296,258.7153,40480.0
2020-11-11 11:15:00,288.86,289.72,287.8,289.34,38331.0,259.101,259.8724,258.1502,259.5316,38331.0
2020-11-11 11:20:00,289.72,290.44,288.88,289.33,33366.0,259.8724,260.5182,259.1189,259.5226,33366.0
2020-11-11 11:25:00,289.28,289.75,288.85,289.64,36912.0,259.4777,259.8993,259.092,259.8007,36912.0
2020-11-11 11:30:00,289.64,289.76,288.9,289.44,45118.0,259.8007,259.9083,259.1369,259.6213,45118.0
2020-11-11 11:35:00,289.42,289.49,288.31,288.44,29453.0,259.6033,259.6661,258.6077,258.7243,29453.0
2020-11-11 11:40:00,288.44,289.35,288.44,289.01,20840.0,258.7243,259.5405,258.7243,259.2356,20840.0
2020-11-11 11:45:00,289.0,289.01,287.49,288.45,22146.0,259.2266,259.2356,257.8721,258.7332,22146.0
2020-11-11 11:50:00,288.56,288.84,288.4,288.65,14402.0,258.8319,259.0831,258.6884,258.9126,14402.0
2020-11-11 11:55:00,288.59,288.63,287.33,287.64,25016.0,258.8588,258.8947,257.7286,258.0067,25016.0
2020-11-11 12:00:00,287.63,287.86,286.95,287.09,24827.0,257.9977,258.204,257.3878,257.5134,24827.0
2020-11-11 12:05:00,287.15,287.23,286.0,286.18,35525.0,257.5672,257.6389,256.5357,256.6971,35525.0
2020-11-11 12:10:00,286.35,286.43,285.66,285.7,22577.0,256.8496,256.9214,256.2307,256.2666,22577.0
2020-11-11 12:15:00,285.7,286.0,285.5,285.54,13893.0,256.2666,256.5357,256.0872,256.123,13893.0
2020-11-11 12:20:00,285.54,285.6,284.13,284.25,26168.0,256.123,256.1769,254.8583,254.9659,26168.0
2020-11-11 12:25:00,284.24,284.24,283.33,283.92,25463.0,254.957,254.957,254.1407,254.6699,25463.0
2020-11-11 12:30:00,283.92,285.21,283.76,285.12,22815.0,254.6699,255.827,254.5264,255.7463,22815.0
2020-11-11 12:35:00,285.12,285.19,284.49,284.64,23281.0,255.7463,255.8091,255.1812,255.3158,23281.0
2020-11-11 12:40:00,284.84,285.04,284.51,284.63,17256.0,255.4952,255.6746,255.1992,255.3068,17256.0
2020-11-11 12:45:00,284.67,285.01,284.64,284.85,12025.0,255.3427,255.6476,255.3158,255.5041,12025.0
2020-11-11 12:50:00,284.9,284.9,284.63,284.85,38099.0,255.549,255.549,255.3068,255.5041,38099.0
2020-11-11 12:55:00,284.9,285.44,284.46,285.34,64863.0,255.549,256.0333,255.1543,255.9436,64863.0
2020-11-11 13:00:00,285.34,286.38,285.0,285.82,81573.0,255.9436,256.8765,255.6387,256.3742,81573.0
2020-11-11 13:05:00,285.82,285.95,285.19,285.33,32157.0,256.3742,256.4908,255.8091,255.9347,32157.0
2020-11-11 13:10:00,285.35,285.41,284.93,285.25,28050.0,255.9526,256.0064,255.5759,255.8629,28050.0
2020-11-11 13:15:00,285.22,285.24,284.75,285.0,24918.0,255.836,255.8539,255.4144,255.6387,24918.0
2020-11-11 13:20:00,285.06,285.28,283.58,283.97,36135.0,255.6925,255.8898,254.365,254.7148,36135.0
2020-11-11 13:25:00,283.97,283.98,281.36,281.69,44449.0,254.7148,254.7238,252.3737,252.6697,44449.0
2020-11-11 13:30:00,281.87,282.52,281.02,281.02,40472.0,252.8311,253.4142,252.0687,252.0687,40472.0
2020-11-11 13:35:00,281.11,282.2,280.36,282.07,26686.0,252.1494,253.1271,251.4767,253.0105,26686.0
2020-11-11 13:40:00,282.12,282.12,279.24,280.22,57267.0,253.0554,253.0554,250.4721,251.3511,57267.0
2020-11-11 13:45:00,280.22,281.27,280.01,280.1,128655.0,251.3511,252.2929,251.1628,251.2435,128655.0
2020-11-11 13:50:00,280.2,280.21,277.16,277.64,127053.0,251.3332,251.3422,248.6064,249.0369,127053.0
2020-11-11 13:55:00,277.69,278.41,277.2,278.26,41332.0,249.0818,249.7276,248.6422,249.593,41332.0
2020-11-11 14:00:00,278.31,279.78,278.17,278.9,38437.0,249.6379,250.9565,249.5123,250.1671,38437.0
2020-11-11 14:05:00,279.02,279.44,278.27,278.81,62287.0,250.2747,250.6515,249.602,250.0864,62287.0
2020-11-11 14:10:00,278.81,280.16,278.31,278.84,81366.0,250.0864,251.2973,249.6379,250.1133,81366.0
2020-11-11 14:15:00,278.85,282.24,278.84,281.92,30413.0,250.1223,253.163,250.1133,252.876,30413.0
2020-11-11 14:20:00,282.41,285.0,282.13,283.26,60351.0,253.3155,255.6387,253.0643,254.0779,60351.0
2020-11-11 14:25:00,283.27,284.19,282.85,283.57,27354.0,254.0869,254.9121,253.7102,254.356,27354.0
2020-11-11 14:30:00,283.57,283.8,282.75,283.42,33521.0,254.356,254.5623,253.6205,254.2214,33521.0
2020-11-11 14:35:00,283.42,284.64,283.42,284.54,134230.0,254.2214,255.3158,254.2214,255.2261,134230.0
2020-11-11 14:40:00,284.65,285.1,283.51,284.25,67678.0,255.3247,255.7284,254.3022,254.9659,67678.0
2020-11-11 14:45:00,284.2,284.2,282.52,283.21,71209.0,254.9211,254.9211,253.4142,254.0331,71209.0
2020-11-11 14:50:00,283.02,283.03,281.79,282.17,37156.0,253.8627,253.8716,252.7594,253.1002,37156.0
2020-11-11 14:55:00,282.0,282.26,281.36,281.39,18420.0,252.9477,253.181,252.3737,252.4006,18420.0
2020-11-11 15:00:00,281.44,281.45,280.51,281.27,16195.0,252.4454,252.4544,251.6112,252.2929,16195.0
2020-11-11 15:05:00,281.19,281.82,281.17,281.62,36427.0,252.2212,252.7863,252.2032,252.6069,36427.0
2020-11-11 15:10:00,281.62,281.62,279.2,279.2,54608.0,252.6069,252.6069,250.4362,250.4362,54608.0
2020-11-11 15:15:00,279.27,279.28,278.45,279.19,50940.0,250.499,250.508,249.7635,250.4272,50940.0
2020-11-11 15:20:00,279.18,279.88,278.91,279.31,91723.0,250.4183,251.0461,250.1761,250.5349,91723.0
2020-11-11 15:25:00,279.32,279.49,279.0,279.08,43126.0,250.5438,250.6963,250.2568,250.3286,43126.0
2020-11-11 15:30:00,279.13,279.48,278.95,279.27,55889.0,250.3734,250.6874,250.212,250.499,55889.0
2020-11-11 15:35:00,279.29,279.92,279.25,279.47,99369.0,250.5169,251.082,250.4811,250.6784,99369.0
2020-11-11 15:40:00,279.47,279.53,279.01,279.53,89221.0,250.6784,250.7322,250.2658,250.7322,89221.0
2020-11-11 15:45:00,279.5,280.48,279.41,279.69,80167.0,250.7053,251.5843,250.6246,250.8757,80167.0
2020-11-11 15:50:00,279.77,280.91,279.61,280.3,129068.0,250.9475,251.97,250.804,251.4229,129068.0
2020-11-11 15:55:00,280.38,281.17,280.01,280.83,183486.0,251.4946,252.2032,251.1628,251.8983,183486.0
2020-11-12 09:30:00,277.89,279.97,274.36,274.5,155400.0,249.2612,251.1269,246.0948,246.2204,155400.0
2020-11-12 09:35:00,274.5,275.0,272.27,274.31,68350.0,246.2204,246.6689,244.2201,246.05,68350.0
2020-11-12 09:40:00,274.4,275.86,274.16,275.01,68554.0,246.1307,247.4403,245.9154,246.6779,68554.0
2020-11-12 09:45:00,275.16,276.32,274.32,275.86,40774.0,246.8124,247.8529,246.059,247.4403,40774.0
2020-11-12 09:50:00,275.75,276.05,274.53,275.3,71805.0,247.3416,247.6107,246.2473,246.938,71805.0
2020-11-12 09:55:00,275.3,275.49,274.26,274.26,24553.0,246.938,247.1084,246.0051,246.0051,24553.0
2020-11-12 10:00:00,274.28,274.3,272.0,272.64,62556.0,246.0231,246.041,243.978,244.552,62556.0
2020-11-12 10:05:00,272.53,274.25,272.41,274.16,20392.0,244.4534,245.9962,244.3457,245.9154,20392.0
2020-11-12 10:10:00,274.06,274.89,273.93,274.06,25619.0,245.8257,246.5702,245.7091,245.8257,25619.0
2020-11-12 10:15:00,274.0,274.06,272.49,272.63,45958.0,245.7719,245.8257,244.4175,244.5431,45958.0
2020-11-12 10:20:00,272.72,273.81,272.47,272.88,27785.0,244.6238,245.6015,244.3995,244.7673,27785.0
2020-11-12 10:25:00,272.76,273.63,272.71,273.42,20225.0,244.6597,245.44,244.6148,245.2517,20225.0
2020-11-12 10:30:00,273.38,274.23,273.35,274.09,124715.0,245.2158,245.9782,245.1889,245.8526,124715.0
2020-11-12 10:35:00,274.09,274.11,273.58,273.96,35144.0,245.8526,245.8706,245.3952,245.736,35144.0
2020-11-12 10:40:00,273.96,274.06,273.05,273.11,45243.0,245.736,245.8257,244.9198,244.9736,45243.0
2020-11-12 10:45:00,273.16,273.46,272.74,272.82,68304.0,245.0185,245.2876,244.6417,244.7135,68304.0
2020-11-12 10:50:00,272.71,272.79,271.82,272.25,34095.0,244.6148,244.6866,243.8165,244.2022,34095.0
2020-11-12 10:55:00,272.23,272.81,272.18,272.5,13315.0,244.1843,244.7045,244.1394,244.4265,13315.0
2020-11-12 11:00:00,272.37,272.62,272.01,272.51,20547.0,244.3098,244.5341,243.9869,244.4354,20547.0
2020-11-12 11:05:00,272.58,272.77,272.28,272.28,13762.0,244.4982,244.6686,244.2291,244.2291,13762.0
2020-11-12 11:10:00,272.28,273.54,272.11,273.22,21833.0,244.2291,245.3593,244.0766,245.0723,21833.0
2020-11-12 11:15:00,273.32,273.8,273.03,273.57,22263.0,245.162,245.5925,244.9019,245.3862,22263.0
2020-11-12 11:20:00,273.56,274.9,273.47,274.28,32233.0,245.3772,246.5792,245.2965,246.0231,32233.0
2020-11-12 11:25:00,274.35,274.66,274.05,274.31,22012.0,246.0859,246.3639,245.8168,246.05,22012.0
2020-11-12 11:30:00,274.4,274.51,273.75,273.81,11452.0,246.1307,246.2294,245.5477,245.6015,11452.0
2020-11-12 11:35:00,273.75,273.91,273.55,273.55,13794.0,245.5477,245.6912,245.3683,245.3683,13794.0
2020-11-12 11:40:00,273.6,273.7,273.19,273.19,12206.0,245.4131,245.5028,245.0454,245.0454,12206.0
2020-11-12 11:45:00,273.12,273.61,273.11,273.3,10920.0,244.9826,245.4221,244.9736,245.144,10920.0
2020-11-12 11:50:00,273.29,273.51,273.17,273.44,8450.0,245.1351,245.3324,245.0274,245.2696,8450.0
2020-11-12 11:55:00,273.35,273.67,273.35,273.42,29312.0,245.1889,245.4759,245.1889,245.2517,29312.0
2020-11-12 12:00:00,273.48,273.48,273.01,273.24,8722.0,245.3055,245.3055,244.8839,245.0902,8722.0
2020-11-12 12:05:00,273.28,273.32,271.67,271.68,92539.0,245.1261,245.162,243.682,243.6909,92539.0
2020-11-12 12:10:00,271.7,271.7,270.61,270.99,103936.0,243.7089,243.7089,242.7312,243.072,103936.0
2020-11-12 12:15:00,270.97,271.11,269.86,269.94,90319.0,243.0541,243.1797,242.0584,242.1302,90319.0
2020-11-12 12:20:00,269.94,271.41,269.83,270.06,73025.0,242.1302,243.4487,242.0315,242.2378,73025.0
2020-11-12 12:25:00,270.0,270.06,268.9,268.98,56726.0,242.184,242.2378,241.1973,241.2691,56726.0
2020-11-12 12:30:00,269.05,269.27,268.42,268.59,67412.0,241.3319,241.5292,240.7668,240.9193,67412.0
2020-11-12 12:35:00,268.59,269.29,268.47,269.0,68615.0,240.9193,241.5472,240.8116,241.287,68615.0
2020-11-12 12:40:00,269.03,269.03,268.0,268.0,26827.0,241.3139,241.3139,240.3901,240.3901,26827.0
2020-11-12 12:45:00,268.0,268.05,267.75,267.75,32887.0,240.3901,240.4349,240.1658,240.1658,32887.0
2020-11-12 12:50:00,267.71,268.16,267.43,268.0,29363.0,240.1299,240.5336,239.8788,240.3901,29363.0
2020-11-12 12:55:00,267.99,268.14,267.44,267.44,86910.0,240.3811,240.5156,239.8877,239.8877,86910.0
2020-11-12 13:00:00,267.4,268.36,267.19,268.0,28787.0,239.8519,240.713,239.6635,240.3901,28787.0
2020-11-12 13:05:00,268.04,268.64,267.9,268.48,81435.0,240.4259,240.9641,240.3004,240.8206,81435.0
2020-11-12 13:10:00,268.55,269.05,267.47,267.54,41622.0,240.8834,241.3319,239.9147,239.9774,41622.0
2020-11-12 13:15:00,267.41,267.5,266.52,266.92,31482.0,239.8608,239.9416,239.0625,239.4213,31482.0
2020-11-12 13:20:00,266.79,267.18,266.51,266.53,32216.0,239.3047,239.6545,239.0536,239.0715,32216.0
2020-11-12 13:25:00,266.53,266.86,266.4,266.6,23927.0,239.0715,239.3675,238.9549,239.1343,23927.0
2020-11-12 13:30:00,266.58,267.3,266.55,266.86,32199.0,239.1163,239.7622,239.0894,239.3675,32199.0
2020-11-12 13:35:00,266.9,267.09,266.79,266.94,33625.0,239.4034,239.5738,239.3047,239.4393,33625.0
2020-11-12 13:40:00,266.89,266.94,266.2,266.26,16389.0,239.3944,239.4393,238.7755,238.8293,16389.0
2020-11-12 13:45:00,266.23,266.49,266.05,266.38,38078.0,238.8024,239.0356,238.6409,238.9369,38078.0
2020-11-12 13:50:00,266.38,267.12,266.17,267.04,25872.0,238.9369,239.6007,238.7486,239.529,25872.0
2020-11-12 13:55:00,267.08,267.46,266.85,267.03,45022.0,239.5648,239.9057,239.3585,239.52,45022.0
2020-11-12 14:00:00,267.0,267.25,266.67,266.73,35302.0,239.4931,239.7173,239.1971,239.2509,35302.0
2020-11-12 14:05:00,266.79,266.93,266.49,266.56,15955.0,239.3047,239.4303,239.0356,239.0984,15955.0
2020-11-12 14:10:00,266.56,266.62,264.9,265.0,56196.0,239.0984,239.1522,237.6094,237.6991,56196.0
2020-11-12 14:15:00,265.0,265.0,264.35,264.56,24717.0,237.6991,237.6991,237.1161,237.3044,24717.0
2020-11-12 14:20:00,264.49,265.13,264.46,264.53,129659.0,237.2417,237.8157,237.2148,237.2775,129659.0
2020-11-12 14:25:00,264.56,265.86,264.51,265.43,41776.0,237.3044,238.4705,237.2596,238.0848,41776.0
2020-11-12 14:30:00,265.48,265.67,265.3,265.5,16979.0,238.1297,238.3001,237.9682,238.1476,16979.0
2020-11-12 14:35:00,265.38,265.39,265.03,265.16,8279.0,238.04,238.0489,237.726,237.8426,8279.0
2020-11-12 14:40:00,265.1,265.44,264.8,265.34,26135.0,237.7888,238.0938,237.5197,238.0041,26135.0
2020-11-12 14:45:00,265.34,265.38,264.89,264.97,10762.0,238.0041,238.04,237.6005,237.6722,10762.0
2020-11-12 14:50:00,264.99,265.47,264.89,265.45,9731.0,237.6901,238.1207,237.6005,238.1028,9731.0
2020-11-12 14:55:00,265.41,265.89,265.25,265.26,19537.0,238.0669,238.4974,237.9234,237.9323,19537.0
2020-11-12 15:00:00,265.24,265.24,263.81,264.14,59009.0,237.9144,237.9144,236.6317,236.9277,59009.0
2020-11-12 15:05:00,264.1,264.33,263.68,264.15,37680.0,236.8918,237.0981,236.5151,236.9367,37680.0
2020-11-12 15:10:00,264.13,264.26,263.76,263.97,66293.0,236.9187,237.0354,236.5869,236.7752,66293.0
2020-11-12 15:15:00,263.97,264.32,263.78,263.8,58651.0,236.7752,237.0892,236.6048,236.6227,58651.0
2020-11-12 15:20:00,263.81,264.89,263.61,264.84,126487.0,236.6317,237.6005,236.4523,237.5556,126487.0
2020-11-12 15:25:00,264.97,265.22,264.81,264.91,61200.0,237.6722,237.8965,237.5287,237.6184,61200.0
2020-11-12 15:30:00,264.94,265.19,264.17,265.09,37728.0,237.6453,237.8695,236.9546,237.7798,37728.0
2020-11-12 15:35:00,265.07,265.14,264.8,265.08,23450.0,237.7619,237.8247,237.5197,237.7709,23450.0
2020-11-12 15:40:00,265.06,265.11,264.9,264.97,50829.0,237.7529,237.7978,237.6094,237.6722,50829.0
2020-11-12 15:45:00,264.97,265.03,264.51,264.97,97170.0,237.6722,237.726,237.2596,237.6722,97170.0
2020-11-12 15:50:00,265.0,265.06,264.85,265.06,115939.0,237.6991,237.7529,237.5646,237.7529,115939.0
2020-11-12 15:55:00,265.06,265.86,264.69,265.18,173460.0,237.7529,238.4705,237.4211,237.8606,173460.0
2020-11-13 09:30:00,268.03,269.56,267.0,267.5,72948.0,240.417,241.7893,239.4931,239.9416,72948.0
2020-11-13 09:35:00,267.4,267.7,266.6,267.61,41343.0,239.8519,240.121,239.1343,240.0402,41343.0
2020-11-13 09:40:00,267.73,268.35,267.34,268.2,17708.0,240.1479,240.704,239.798,240.5694,17708.0
2020-11-13 09:45:00,268.27,268.55,267.53,268.25,30146.0,240.6322,240.8834,239.9685,240.6143,30146.0
2020-11-13 09:50:00,268.06,268.08,266.78,266.94,21220.0,240.4439,240.4618,239.2957,239.4393,21220.0
2020-11-13 09:55:00,267.02,267.05,266.28,266.82,17304.0,239.511,239.5379,238.8473,239.3316,17304.0
2020-11-13 10:00:00,266.92,267.01,264.6,264.89,58697.0,239.4213,239.502,237.3403,237.6005,58697.0
2020-11-13 10:05:00,264.89,265.35,264.81,265.08,32848.0,237.6005,238.0131,237.5287,237.7709,32848.0
2020-11-13 10:10:00,265.04,265.65,264.31,265.55,48833.0,237.735,238.2822,237.0802,238.1925,48833.0
2020-11-13 10:15:00,265.45,265.45,264.24,264.73,30793.0,238.1028,238.1028,237.0174,237.4569,30793.0
2020-11-13 10:20:00,264.69,265.27,264.68,264.8,34389.0,237.4211,237.9413,237.4121,237.5197,34389.0
2020-11-13 10:25:00,264.92,265.39,264.72,265.19,24833.0,237.6274,238.0489,237.448,237.8695,24833.0
2020-11-13 10:30:00,265.08,265.15,264.9,265.0,12710.0,237.7709,237.8337,237.6094,237.6991,12710.0
2020-11-13 10:35:00,265.02,265.13,264.74,264.84,18705.0,237.7171,237.8157,237.4659,237.5556,18705.0
2020-11-13 10:40:00,264.85,264.88,264.14,264.48,35854.0,237.5646,237.5915,236.9277,237.2327,35854.0
2020-11-13 10:45:00,264.53,264.68,263.97,264.28,30797.0,237.2775,237.4121,236.7752,237.0533,30797.0
2020-11-13 10:50:00,264.26,264.33,263.7,264.12,34251.0,237.0354,237.0981,236.533,236.9098,34251.0
2020-11-13 10:55:00,264.15,264.28,263.65,264.0,35034.0,236.9367,237.0533,236.4882,236.8021,35034.0
2020-11-13 11:00:00,264.02,265.05,264.0,264.68,40145.0,236.8201,237.744,236.8021,237.4121,40145.0
2020-11-13 11:05:00,264.68,265.02,264.43,265.0,12003.0,237.4121,237.7171,237.1878,237.6991,12003.0
2020-11-13 11:10:00,264.92,265.07,264.6,264.92,13760.0,237.6274,237.7619,237.3403,237.6274,13760.0
2020-11-13 11:15:00,264.84,265.02,264.76,264.8,18941.0,237.5556,237.7171,237.4838,237.5197,18941.0
2020-11-13 11:20:00,264.88,265.57,264.88,265.28,33301.0,237.5915,238.2104,237.5915,237.9503,33301.0
2020-11-13 11:25:00,265.27,265.37,264.58,265.01,14845.0,237.9413,238.031,237.3224,237.7081,14845.0
2020-11-13 11:30:00,265.01,265.15,264.43,264.92,9547.0,237.7081,237.8337,237.1878,237.6274,9547.0
2020-11-13 11:35:00,264.8,265.33,264.8,265.33,8128.0,237.5197,237.9951,237.5197,237.9951,8128.0
2020-11-13 11:40:00,265.31,265.94,265.25,265.75,24655.0,237.9772,238.5423,237.9234,238.3719,24655.0
2020-11-13 11:45:00,265.78,266.04,265.76,265.89,7397.0,238.3988,238.632,238.3808,238.4974,7397.0
2020-11-13 11:50:00,265.87,266.52,265.8,265.96,10774.0,238.4795,239.0625,238.4167,238.5602,10774.0
2020-11-13 11:55:00,265.95,266.15,265.48,265.91,13411.0,238.5512,238.7306,238.1297,238.5154,13411.0
2020-11-13 12:00:00,265.89,266.0,265.75,265.86,8161.0,238.4974,238.5961,238.3719,238.4705,8161.0
2020-11-13 12:05:00,265.79,265.85,264.97,265.01,41826.0,238.4077,238.4615,237.6722,237.7081,41826.0
2020-11-13 12:10:00,265.01,265.08,264.27,264.9,34863.0,237.7081,237.7709,237.0443,237.6094,34863.0
2020-11-13 12:15:00,264.86,264.93,264.51,264.71,15532.0,237.5735,237.6363,237.2596,237.439,15532.0
2020-11-13 12:20:00,264.75,265.28,264.33,265.16,32249.0,237.4749,237.9503,237.0981,237.8426,32249.0
2020-11-13 12:25:00,265.25,265.66,264.96,265.0,6487.0,237.9234,238.2911,237.6632,237.6991,6487.0
2020-11-13 12:30:00,265.06,265.59,265.06,265.59,9567.0,237.7529,238.2283,237.7529,238.2283,9567.0
2020-11-13 12:35:00,265.6,265.87,265.55,265.75,11410.0,238.2373,238.4795,238.1925,238.3719,11410.0
2020-11-13 12:40:00,265.75,265.8,265.11,265.2,14852.0,238.3719,238.4167,237.7978,237.8785,14852.0
2020-11-13 12:45:00,265.45,265.45,265.0,265.0,2219.0,238.1028,238.1028,237.6991,237.6991,2219.0
2020-11-13 12:50:00,265.1,265.25,264.79,264.79,3544.0,237.7888,237.9234,237.5108,237.5108,3544.0
2020-11-13 12:55:00,264.77,264.79,264.47,264.6,2772.0,237.4928,237.5108,237.2237,237.3403,2772.0
2020-11-13 13:00:00,264.66,265.44,264.38,265.43,4635.0,237.3941,238.0938,237.143,238.0848,4635.0
2020-11-13 13:05:00,265.56,265.67,265.28,265.51,7210.0,238.2014,238.3001,237.9503,238.1566,7210.0
2020-11-13 13:10:00,265.5,265.51,264.94,264.98,11086.0,238.1476,238.1566,237.6453,237.6812,11086.0
2020-11-13 13:15:00,264.98,265.24,264.82,265.18,13620.0,237.6812,237.9144,237.5377,237.8606,13620.0
2020-11-13 13:20:00,265.13,265.21,264.83,265.06,10256.0,237.8157,237.8875,237.5466,237.7529,10256.0
2020-11-13 13:25:00,265.15,265.3,264.9,264.91,7673.0,237.8337,237.9682,237.6094,237.6184,7673.0
2020-11-13 13:30:00,264.85,264.99,263.9,263.98,17542.0,237.5646,237.6901,236.7124,236.7842,17542.0
2020-11-13 13:35:00,264.0,264.14,263.9,264.09,12703.0,236.8021,236.9277,236.7124,236.8829,12703.0
2020-11-13 13:40:00,264.04,264.11,263.38,263.38,17521.0,236.838,236.9008,236.246,236.246,17521.0
2020-11-13 13:45:00,263.33,263.69,263.12,263.25,18761.0,236.2012,236.5241,236.0128,236.1294,18761.0
2020-11-13 13:50:00,263.25,263.36,262.26,262.96,33686.0,236.1294,236.2281,235.2414,235.8693,33686.0
2020-11-13 13:55:00,262.96,263.18,262.84,262.97,7091.0,235.8693,236.0666,235.7616,235.8783,7091.0
2020-11-13 14:00:00,263.06,263.21,262.92,263.0,23886.0,235.959,236.0935,235.8334,235.9052,23886.0
2020-11-13 14:05:00,262.94,263.13,262.93,263.0,9570.0,235.8513,236.0218,235.8424,235.9052,9570.0
2020-11-13 14:10:00,263.07,263.08,262.79,262.87,7834.0,235.968,235.9769,235.7168,235.7886,7834.0
2020-11-13 14:15:00,262.86,263.16,262.69,263.05,13424.0,235.7796,236.0487,235.6271,235.95,13424.0
2020-11-13 14:20:00,263.3,264.29,263.2,264.29,7640.0,236.1743,237.0623,236.0846,237.0623,7640.0
2020-11-13 14:25:00,264.36,264.38,263.97,264.05,23752.0,237.1251,237.143,236.7752,236.847,23752.0
2020-11-13 14:30:00,264.08,264.21,263.88,263.92,8997.0,236.8739,236.9905,236.6945,236.7304,8997.0
2020-11-13 14:35:00,263.92,263.95,263.39,263.54,19666.0,236.7304,236.7573,236.255,236.3895,19666.0
2020-11-13 14:40:00,263.57,263.6,263.28,263.28,13571.0,236.4164,236.4433,236.1563,236.1563,13571.0
2020-11-13 14:45:00,263.29,263.5,263.18,263.23,11027.0,236.1653,236.3537,236.0666,236.1115,11027.0
2020-11-13 14:50:00,263.27,263.37,263.14,263.29,21384.0,236.1473,236.237,236.0307,236.1653,21384.0
2020-11-13 14:55:00,263.32,263.37,263.17,263.29,21402.0,236.1922,236.237,236.0576,236.1653,21402.0
2020-11-13 15:00:00,263.23,263.24,262.85,262.94,20387.0,236.1115,236.1204,235.7706,235.8513,20387.0
2020-11-13 15:05:00,262.94,263.17,262.87,262.95,19883.0,235.8513,236.0576,235.7886,235.8603,19883.0
2020-11-13 15:10:00,262.97,263.06,262.8,262.91,19620.0,235.8783,235.959,235.7258,235.8244,19620.0
2020-11-13 15:15:00,262.9,262.99,262.62,262.81,23494.0,235.8155,235.8962,235.5643,235.7347,23494.0
2020-11-13 15:20:00,262.84,262.89,262.69,262.76,40960.0,235.7616,235.8065,235.6271,235.6899,40960.0
2020-11-13 15:25:00,262.79,262.89,262.71,262.79,45734.0,235.7168,235.8065,235.645,235.7168,45734.0
2020-11-13 15:30:00,262.83,263.93,262.72,263.69,60252.0,235.7527,236.7394,235.654,236.5241,60252.0
2020-11-13 15:35:00,263.7,263.85,263.59,263.65,46294.0,236.533,236.6676,236.4344,236.4882,46294.0
2020-11-13 15:40:00,263.72,264.24,263.67,264.04,44870.0,236.551,237.0174,236.5061,236.838,44870.0
2020-11-13 15:45:00,264.1,264.19,263.92,264.06,35030.0,236.8918,236.9726,236.7304,236.856,35030.0
2020-11-13 15:50:00,264.1,264.18,263.57,263.57,45240.0,236.8918,236.9636,236.4164,236.4164,45240.0
2020-11-13 15:55:00,263.57,264.1,263.49,263.87,90399.0,236.4164,236.8918,236.3447,236.6855,90399.0
2020-11-16 09:30:00,267.58,267.95,266.48,267.94,62612.0,240.0133,240.3452,239.0266,240.3362,62612.0
2020-11-16 09:35:00,267.58,269.72,266.93,268.06,77081.0,240.0133,241.9329,239.4303,240.4439,77081.0
2020-11-16 09:40:00,267.84,268.75,267.6,268.25,34899.0,240.2465,241.0628,240.0313,240.6143,34899.0
2020-11-16 09:45:00,268.25,269.0,267.61,268.48,27500.0,240.6143,241.287,240.0402,240.8206,27500.0
2020-11-16 09:50:00,268.36,268.94,266.5,266.86,26053.0,240.713,241.2332,239.0446,239.3675,26053.0
2020-11-16 09:55:00,267.12,267.21,265.92,266.47,21392.0,239.6007,239.6814,238.5243,239.0177,21392.0
2020-11-16 10:00:00,266.47,266.79,266.25,266.3,28238.0,239.0177,239.3047,238.8203,238.8652,28238.0
2020-11-16 10:05:00,266.37,266.87,265.66,265.67,19155.0,238.928,239.3765,238.2911,238.3001,19155.0
2020-11-16 10:10:00,265.67,265.67,264.38,264.56,23553.0,238.3001,238.3001,237.143,237.3044,23553.0
2020-11-16 10:15:00,264.56,265.22,264.55,265.03,31726.0,237.3044,237.8965,237.2955,237.726,31726.0
2020-11-16 10:20:00,265.04,265.52,264.66,265.31,18065.0,237.735,238.1655,237.3941,237.9772,18065.0
2020-11-16 10:25:00,265.3,265.43,264.3,264.59,21588.0,237.9682,238.0848,237.0712,237.3314,21588.0
2020-11-16 10:30:00,264.59,264.59,264.03,264.44,29351.0,237.3314,237.3314,236.829,237.1968,29351.0
2020-11-16 10:35:00,264.44,264.72,264.36,264.45,15165.0,237.1968,237.448,237.1251,237.2058,15165.0
2020-11-16 10:40:00,264.5,264.93,264.1,264.33,16846.0,237.2506,237.6363,236.8918,237.0981,16846.0
2020-11-16 10:45:00,264.41,265.01,264.41,265.0,8136.0,237.1699,237.7081,237.1699,237.6991,8136.0
2020-11-16 10:50:00,264.94,265.01,264.6,264.76,9788.0,237.6453,237.7081,237.3403,237.4838,9788.0
2020-11-16 10:55:00,264.66,265.55,264.58,265.36,18708.0,237.3941,238.1925,237.3224,238.022,18708.0
2020-11-16 11:00:00,265.27,265.27,264.66,264.68,21549.0,237.9413,237.9413,237.3941,237.4121,21549.0
2020-11-16 11:05:00,264.68,264.68,264.1,264.38,24987.0,237.4121,237.4121,236.8918,237.143,24987.0
2020-11-16 11:10:00,264.3,264.38,264.11,264.23,18542.0,237.0712,237.143,236.9008,237.0084,18542.0
2020-11-16 11:15:00,264.23,264.31,264.07,264.25,17606.0,237.0084,237.0802,236.8649,237.0264,17606.0
2020-11-16 11:20:00,264.25,264.55,264.21,264.55,13533.0,237.0264,237.2955,236.9905,237.2955,13533.0
2020-11-16 11:25:00,264.59,265.81,264.5,265.19,14980.0,237.3314,238.4257,237.2506,237.8695,14980.0
2020-11-16 11:30:00,265.15,265.89,265.0,265.17,25755.0,237.8337,238.4974,237.6991,237.8516,25755.0
2020-11-16 11:35:00,265.07,265.43,264.4,264.41,47786.0,237.7619,238.0848,237.1609,237.1699,47786.0
2020-11-16 11:40:00,264.72,264.72,264.12,264.39,9169.0,237.448,237.448,236.9098,237.152,9169.0
2020-11-16 11:45:00,264.44,265.18,264.22,264.97,14837.0,237.1968,237.8606,236.9995,237.6722,14837.0
2020-11-16 11:50:00,264.97,265.61,264.96,265.12,10584.0,237.6722,238.2463,237.6632,237.8068,10584.0
2020-11-16 11:55:00,265.18,265.29,264.88,264.88,10066.0,237.8606,237.9592,237.5915,237.5915,10066.0
2020-11-16 12:00:00,264.97,265.3,264.9,265.3,5377.0,237.6722,237.9682,237.6094,237.9682,5377.0
2020-11-16 12:05:00,265.43,265.43,264.95,264.95,6297.0,238.0848,238.0848,237.6543,237.6543,6297.0
2020-11-16 12:10:00,264.98,265.23,264.59,264.79,6811.0,237.6812,237.9054,237.3314,237.5108,6811.0
2020-11-16 12:15:00,264.64,264.83,264.51,264.51,5559.0,237.3762,237.5466,237.2596,237.2596,5559.0
2020-11-16 12:20:00,264.5,264.57,264.07,264.2,7258.0,237.2506,237.3134,236.8649,236.9815,7258.0
2020-11-16 12:25:00,264.14,264.26,263.83,263.99,16947.0,236.9277,237.0354,236.6497,236.7932,16947.0
2020-11-16 12:30:00,263.98,264.15,263.52,263.53,16397.0,236.7842,236.9367,236.3716,236.3806,16397.0
2020-11-16 12:35:00,263.6,263.91,263.45,263.91,12152.0,236.4433,236.7214,236.3088,236.7214,12152.0
2020-11-16 12:40:00,263.96,264.22,263.59,263.89,9207.0,236.7663,236.9995,236.4344,236.7035,9207.0
2020-11-16 12:45:00,264.04,264.13,263.65,263.98,7493.0,236.838,236.9187,236.4882,236.7842,7493.0
2020-11-16 12:50:00,263.96,264.04,263.65,263.73,7231.0,236.7663,236.838,236.4882,236.56,7231.0
2020-11-16 12:55:00,263.73,263.73,263.41,263.42,15592.0,236.56,236.56,236.2729,236.2819,15592.0
2020-11-16 13:00:00,263.5,263.51,263.23,263.4,15133.0,236.3537,236.3626,236.1115,236.264,15133.0
2020-11-16 13:05:00,263.44,263.47,263.06,263.11,19816.0,236.2998,236.3267,235.959,236.0038,19816.0
2020-11-16 13:10:00,263.19,263.26,262.8,263.02,11851.0,236.0756,236.1384,235.7258,235.9231,11851.0
2020-11-16 13:15:00,262.94,263.83,262.94,263.83,8722.0,235.8513,236.6497,235.8513,236.6497,8722.0
2020-11-16 13:20:00,263.78,264.06,263.54,264.06,8346.0,236.6048,236.856,236.3895,236.856,8346.0
2020-11-16 13:25:00,264.06,264.37,263.8,263.9,7564.0,236.856,237.134,236.6227,236.7124,7564.0
2020-11-16 13:30:00,263.9,264.17,263.82,264.05,33221.0,236.7124,236.9546,236.6407,236.847,33221.0
2020-11-16 13:35:00,264.04,264.14,264.0,264.12,7143.0,236.838,236.9277,236.8021,236.9098,7143.0
2020-11-16 13:40:00,264.08,264.08,263.7,263.81,16087.0,236.8739,236.8739,236.533,236.6317,16087.0
2020-11-16 13:45:00,263.89,263.98,263.57,263.87,15969.0,236.7035,236.7842,236.4164,236.6855,15969.0
2020-11-16 13:50:00,263.87,264.01,263.63,263.63,15256.0,236.6855,236.8111,236.4703,236.4703,15256.0
2020-11-16 13:55:00,263.75,264.02,263.75,263.83,11497.0,236.5779,236.8201,236.5779,236.6497,11497.0
2020-11-16 14:00:00,263.84,263.84,263.47,263.58,8509.0,236.6586,236.6586,236.3267,236.4254,8509.0
2020-11-16 14:05:00,263.65,263.92,263.57,263.85,7918.0,236.4882,236.7304,236.4164,236.6676,7918.0
2020-11-16 14:10:00,263.83,263.89,263.51,263.57,7357.0,236.6497,236.7035,236.3626,236.4164,7357.0
2020-11-16 14:15:00,263.56,263.78,263.46,263.78,7964.0,236.4075,236.6048,236.3178,236.6048,7964.0
2020-11-16 14:20:00,263.77,264.21,263.77,264.0,7905.0,236.5958,236.9905,236.5958,236.8021,7905.0
2020-11-16 14:25:00,263.98,264.85,263.98,264.65,8203.0,236.7842,237.5646,236.7842,237.3852,8203.0
2020-11-16 14:30:00,264.72,264.83,264.38,264.56,6346.0,237.448,237.5466,237.143,237.3044,6346.0
2020-11-16 14:35:00,264.55,264.75,264.29,264.35,8276.0,237.2955,237.4749,237.0623,237.1161,8276.0
2020-11-16 14:40:00,264.28,264.28,263.76,263.92,7768.0,237.0533,237.0533,236.5869,236.7304,7768.0
2020-11-16 14:45:00,263.92,264.28,263.91,264.01,8526.0,236.7304,237.0533,236.7214,236.8111,8526.0
2020-11-16 14:50:00,264.1,264.33,263.9,264.08,8293.0,236.8918,237.0981,236.7124,236.8739,8293.0
2020-11-16 14:55:00,263.99,264.3,263.78,263.88,16299.0,236.7932,237.0712,236.6048,236.6945,16299.0
2020-11-16 15:00:00,263.91,264.01,263.46,263.46,12597.0,236.7214,236.8111,236.3178,236.3178,12597.0
2020-11-16 15:05:00,263.51,263.83,263.24,263.82,16355.0,236.3626,236.6497,236.1204,236.6407,16355.0
2020-11-16 15:10:00,263.82,264.22,263.74,263.93,12910.0,236.6407,236.9995,236.5689,236.7394,12910.0
2020-11-16 15:15:00,263.93,264.22,263.7,264.22,10813.0,236.7394,236.9995,236.533,236.9995,10813.0
2020-11-16 15:20:00,264.16,264.86,264.09,264.75,19633.0,236.9457,237.5735,236.8829,237.4749,19633.0
2020-11-16 15:25:00,264.8,265.01,264.68,264.81,16867.0,237.5197,237.7081,237.4121,237.5287,16867.0
2020-11-16 15:30:00,264.81,265.0,264.59,264.98,16986.0,237.5287,237.6991,237.3314,237.6812,16986.0
2020-11-16 15:35:00,265.02,265.72,264.98,265.57,27891.0,237.7171,238.3449,237.6812,238.2104,27891.0
2020-11-16 15:40:00,265.59,266.04,265.54,265.8,21356.0,238.2283,238.632,238.1835,238.4167,21356.0
2020-11-16 15:45:00,265.85,265.94,265.32,265.54,27644.0,238.4615,238.5423,237.9862,238.1835,27644.0
2020-11-16 15:50:00,265.51,265.71,265.24,265.6,37940.0,238.1566,238.336,237.9144,238.2373,37940.0
2020-11-16 15:55:00,265.65,266.39,265.34,266.39,104147.0,238.2822,238.9459,238.0041,238.9459,104147.0
2020-11-17 09:30:00,264.59,265.22,263.05,264.67,42683.0,237.3314,237.8965,235.95,237.4031,42683.0
2020-11-17 09:35:00,264.67,264.93,263.31,263.31,18459.0,237.4031,237.6363,236.1832,236.1832,18459.0
2020-11-17 09:40:00,263.5,263.9,262.32,262.42,11548.0,236.3537,236.7124,235.2952,235.3849,11548.0
2020-11-17 09:45:00,262.59,263.05,262.41,262.85,12580.0,235.5374,235.95,235.3759,235.7706,12580.0
2020-11-17 09:50:00,262.94,263.37,262.66,263.23,17397.0,235.8513,236.237,235.6002,236.1115,17397.0
2020-11-17 09:55:00,263.25,263.38,262.24,262.3,17115.0,236.1294,236.246,235.2235,235.2773,17115.0
2020-11-17 10:00:00,262.3,262.86,262.27,262.42,13989.0,235.2773,235.7796,235.2504,235.3849,13989.0
2020-11-17 10:05:00,262.4,263.18,262.24,262.78,18162.0,235.367,236.0666,235.2235,235.7078,18162.0
2020-11-17 10:10:00,262.9,263.26,262.7,263.24,15422.0,235.8155,236.1384,235.6361,236.1204,15422.0
2020-11-17 10:15:00,263.26,263.3,262.76,263.0,18419.0,236.1384,236.1743,235.6899,235.9052,18419.0
2020-11-17 10:20:00,263.07,263.19,262.72,262.84,10636.0,235.968,236.0756,235.654,235.7616,10636.0
2020-11-17 10:25:00,262.9,263.07,262.56,262.64,7448.0,235.8155,235.968,235.5105,235.5823,7448.0
2020-11-17 10:30:00,262.73,263.85,262.73,263.68,8273.0,235.663,236.6676,235.663,236.5151,8273.0
2020-11-17 10:35:00,263.74,264.25,263.47,264.22,11616.0,236.5689,237.0264,236.3267,236.9995,11616.0
2020-11-17 10:40:00,264.19,264.63,264.19,264.38,11236.0,236.9726,237.3672,236.9726,237.143,11236.0
2020-11-17 10:45:00,264.41,264.49,263.95,263.95,9771.0,237.1699,237.2417,236.7573,236.7573,9771.0
2020-11-17 10:50:00,264.07,264.61,263.93,264.15,13701.0,236.8649,237.3493,236.7394,236.9367,13701.0
2020-11-17 10:55:00,264.05,264.39,263.73,264.39,9842.0,236.847,237.152,236.56,237.152,9842.0
2020-11-17 11:00:00,264.17,264.66,264.06,264.66,26950.0,236.9546,237.3941,236.856,237.3941,26950.0
2020-11-17 11:05:00,264.72,265.31,264.69,265.22,6441.0,237.448,237.9772,237.4211,237.8965,6441.0
2020-11-17 11:10:00,265.22,265.22,264.83,265.0,6144.0,237.8965,237.8965,237.5466,237.6991,6144.0
2020-11-17 11:15:00,264.89,265.27,264.89,265.0,8944.0,237.6005,237.9413,237.6005,237.6991,8944.0
2020-11-17 11:20:00,265.09,265.18,264.57,264.69,5910.0,237.7798,237.8606,237.3134,237.4211,5910.0
2020-11-17 11:25:00,264.68,264.68,264.19,264.41,9309.0,237.4121,237.4121,236.9726,237.1699,9309.0
2020-11-17 11:30:00,264.43,264.59,264.12,264.44,51622.0,237.1878,237.3314,236.9098,237.1968,51622.0
2020-11-17 11:35:00,264.35,264.45,263.99,264.24,6095.0,237.1161,237.2058,236.7932,237.0174,6095.0
2020-11-17 11:40:00,264.18,264.48,264.16,264.29,4572.0,236.9636,237.2327,236.9457,237.0623,4572.0
2020-11-17 11:45:00,264.37,264.37,263.76,263.9,3160.0,237.134,237.134,236.5869,236.7124,3160.0
2020-11-17 11:50:00,263.95,264.3,263.65,263.79,10026.0,236.7573,237.0712,236.4882,236.6138,10026.0
2020-11-17 11:55:00,263.69,264.11,263.34,263.5,28073.0,236.5241,236.9008,236.2101,236.3537,28073.0
2020-11-17 12:00:00,263.58,264.44,263.57,264.16,10554.0,236.4254,237.1968,236.4164,236.9457,10554.0
2020-11-17 12:05:00,264.12,264.21,263.82,263.94,4343.0,236.9098,236.9905,236.6407,236.7483,4343.0
2020-11-17 12:10:00,263.89,264.99,263.89,264.99,35654.0,236.7035,237.6901,236.7035,237.6901,35654.0
2020-11-17 12:15:00,265.25,265.41,264.7,265.25,7449.0,237.9234,238.0669,237.43,237.9234,7449.0
2020-11-17 12:20:00,265.35,265.36,264.71,264.95,11162.0,238.0131,238.022,237.439,237.6543,11162.0
2020-11-17 12:25:00,264.83,264.95,264.56,264.56,7736.0,237.5466,237.6543,237.3044,237.3044,7736.0
2020-11-17 12:30:00,264.62,264.62,263.89,263.98,5994.0,237.3583,237.3583,236.7035,236.7842,5994.0
2020-11-17 12:35:00,264.06,264.41,263.87,264.31,12423.0,236.856,237.1699,236.6855,237.0802,12423.0
2020-11-17 12:40:00,264.3,264.75,264.29,264.61,5422.0,237.0712,237.4749,237.0623,237.3493,5422.0
2020-11-17 12:45:00,264.43,264.51,264.36,264.44,3566.0,237.1878,237.2596,237.1251,237.1968,3566.0
2020-11-17 12:50:00,264.46,264.57,264.25,264.3,3987.0,237.2148,237.3134,237.0264,237.0712,3987.0
2020-11-17 12:55:00,264.27,264.37,264.07,264.29,3870.0,237.0443,237.134,236.8649,237.0623,3870.0
2020-11-17 13:00:00,264.37,264.38,264.17,264.25,2000.0,237.134,237.143,236.9546,237.0264,2000.0
2020-11-17 13:05:00,264.31,264.4,263.84,263.84,5531.0,237.0802,237.1609,236.6586,236.6586,5531.0
2020-11-17 13:10:00,263.9,263.94,263.52,263.89,5540.0,236.7124,236.7483,236.3716,236.7035,5540.0
2020-11-17 13:15:00,263.92,264.0,263.42,263.42,8499.0,236.7304,236.8021,236.2819,236.2819,8499.0
2020-11-17 13:20:00,263.47,263.53,263.1,263.1,6750.0,236.3267,236.3806,235.9949,235.9949,6750.0
2020-11-17 13:25:00,263.18,263.26,262.96,263.16,9504.0,236.0666,236.1384,235.8693,236.0487,9504.0
2020-11-17 13:30:00,263.16,264.04,263.08,264.04,51183.0,236.0487,236.838,235.9769,236.838,51183.0
2020-11-17 13:35:00,264.04,264.56,264.03,264.54,6371.0,236.838,237.3044,236.829,237.2865,6371.0
2020-11-17 13:40:00,264.54,264.54,264.02,264.17,13285.0,237.2865,237.2865,236.8201,236.9546,13285.0
2020-11-17 13:45:00,264.36,264.76,264.34,264.34,6578.0,237.1251,237.4838,237.1071,237.1071,6578.0
2020-11-17 13:50:00,264.35,264.38,264.01,264.13,53711.0,237.1161,237.143,236.8111,236.9187,53711.0
2020-11-17 13:55:00,264.13,264.2,263.43,263.68,35596.0,236.9187,236.9815,236.2909,236.5151,35596.0
2020-11-17 14:00:00,263.69,264.1,263.48,264.09,31082.0,236.5241,236.8918,236.3357,236.8829,31082.0
2020-11-17 14:05:00,264.07,264.7,263.99,264.28,5736.0,236.8649,237.43,236.7932,237.0533,5736.0
2020-11-17 14:10:00,264.44,264.84,264.32,264.84,5358.0,237.1968,237.5556,237.0892,237.5556,5358.0
2020-11-17 14:15:00,264.69,264.69,264.28,264.34,13982.0,237.4211,237.4211,237.0533,237.1071,13982.0
2020-11-17 14:20:00,264.4,264.61,264.14,264.15,21259.0,237.1609,237.3493,236.9277,236.9367,21259.0
2020-11-17 14:25:00,264.18,264.46,264.18,264.36,5409.0,236.9636,237.2148,236.9636,237.1251,5409.0
2020-11-17 14:30:00,264.35,264.57,264.22,264.44,92393.0,237.1161,237.3134,236.9995,237.1968,92393.0
2020-11-17 14:35:00,264.75,265.04,264.73,265.04,64723.0,237.4749,237.735,237.4569,237.735,64723.0
2020-11-17 14:40:00,265.08,265.67,265.01,265.67,137123.0,237.7709,238.3001,237.7081,238.3001,137123.0
2020-11-17 14:45:00,265.62,265.62,265.05,265.43,7287.0,238.2552,238.2552,237.744,238.0848,7287.0
2020-11-17 14:50:00,265.47,265.5,265.19,265.31,8741.0,238.1207,238.1476,237.8695,237.9772,8741.0
2020-11-17 14:55:00,265.31,265.38,264.85,265.15,8684.0,237.9772,238.04,237.5646,237.8337,8684.0
2020-11-17 15:00:00,265.19,265.2,264.75,264.82,16001.0,237.8695,237.8785,237.4749,237.5377,16001.0
2020-11-17 15:05:00,264.78,264.85,264.56,264.66,5329.0,237.5018,237.5646,237.3044,237.3941,5329.0
2020-11-17 15:10:00,264.75,264.78,264.52,264.66,10710.0,237.4749,237.5018,237.2686,237.3941,10710.0
2020-11-17 15:15:00,264.56,264.74,264.24,264.68,22184.0,237.3044,237.4659,237.0174,237.4121,22184.0
2020-11-17 15:20:00,264.61,264.61,264.05,264.08,6996.0,237.3493,237.3493,236.847,236.8739,6996.0
2020-11-17 15:25:00,264.09,264.35,263.93,264.34,6774.0,236.8829,237.1161,236.7394,237.1071,6774.0
2020-11-17 15:30:00,264.35,264.62,264.33,264.35,8110.0,237.1161,237.3583,237.0981,237.1161,8110.0
2020-11-17 15:35:00,264.39,265.09,264.39,265.09,13768.0,237.152,237.7798,237.152,237.7798,13768.0
2020-11-17 15:40:00,265.14,265.39,264.84,265.38,15000.0,237.8247,238.0489,237.5556,238.04,15000.0
2020-11-17 15:45:00,265.43,265.46,265.07,265.42,20791.0,238.0848,238.1117,237.7619,238.0758,20791.0
2020-11-17 15:50:00,265.29,266.52,265.12,266.32,55541.0,237.9592,239.0625,237.8068,238.8831,55541.0
2020-11-17 15:55:00,266.44,266.67,265.88,266.29,79596.0,238.9908,239.1971,238.4885,238.8562,79596.0
2020-11-18 09:30:00,266.82,269.84,266.02,269.12,74432.0,239.3316,242.0405,238.614,241.3947,74432.0
2020-11-18 09:35:00,269.0,269.79,268.0,268.85,34700.0,241.287,241.9956,240.3901,241.1525,34700.0
2020-11-18 09:40:00,268.55,269.74,268.09,269.23,50371.0,240.8834,241.9508,240.4708,241.4933,50371.0
2020-11-18 09:45:00,269.69,270.37,268.39,268.46,69782.0,241.9059,242.5159,240.7399,240.8027,69782.0
2020-11-18 09:50:00,268.49,268.9,266.39,266.94,79371.0,240.8296,241.1973,238.9459,239.4393,79371.0
2020-11-18 09:55:00,266.8,267.53,266.03,267.42,20852.0,239.3137,239.9685,238.623,239.8698,20852.0
2020-11-18 10:00:00,267.81,269.08,267.81,268.35,33601.0,240.2196,241.3588,240.2196,240.704,33601.0
2020-11-18 10:05:00,268.35,268.45,267.74,268.13,8717.0,240.704,240.7937,240.1568,240.5067,8717.0
2020-11-18 10:10:00,268.27,269.07,268.12,268.81,6116.0,240.6322,241.3498,240.4977,241.1166,6116.0
2020-11-18 10:15:00,268.8,268.87,268.17,268.44,12812.0,241.1076,241.1704,240.5425,240.7847,12812.0
2020-11-18 10:20:00,268.46,269.66,268.16,269.66,22988.0,240.8027,241.879,240.5336,241.879,22988.0
2020-11-18 10:25:00,269.47,271.06,269.46,270.9,28842.0,241.7086,243.1348,241.6996,242.9913,28842.0
2020-11-18 10:30:00,270.84,270.84,269.81,270.6,42407.0,242.9375,242.9375,242.0136,242.7222,42407.0
2020-11-18 10:35:00,270.84,272.08,270.66,271.85,51252.0,242.9375,244.0497,242.776,243.8434,51252.0
2020-11-18 10:40:00,271.85,272.1,270.84,271.11,32472.0,243.8434,244.0677,242.9375,243.1797,32472.0
2020-11-18 10:45:00,271.05,271.64,270.94,270.95,15751.0,243.1258,243.6551,243.0272,243.0361,15751.0
2020-11-18 10:50:00,271.0,271.33,270.66,271.19,15944.0,243.081,243.377,242.776,243.2514,15944.0
2020-11-18 10:55:00,271.25,271.33,271.11,271.25,14412.0,243.3052,243.377,243.1797,243.3052,14412.0
2020-11-18 11:00:00,271.3,271.33,270.93,271.11,15359.0,243.3501,243.377,243.0182,243.1797,15359.0
2020-11-18 11:05:00,271.18,271.28,271.03,271.08,5034.0,243.2424,243.3321,243.1079,243.1527,5034.0
2020-11-18 11:10:00,271.15,271.29,270.85,270.95,9595.0,243.2155,243.3411,242.9464,243.0361,9595.0
2020-11-18 11:15:00,270.88,270.95,270.57,270.87,34748.0,242.9733,243.0361,242.6953,242.9644,34748.0
2020-11-18 11:20:00,271.04,271.25,270.87,271.0,9808.0,243.1169,243.3052,242.9644,243.081,9808.0
2020-11-18 11:25:00,270.93,271.2,270.74,271.0,14223.0,243.0182,243.2604,242.8478,243.081,14223.0
2020-11-18 11:30:00,270.94,271.26,270.8,271.07,29041.0,243.0272,243.3142,242.9016,243.1438,29041.0
2020-11-18 11:35:00,271.07,271.11,270.32,270.48,9586.0,243.1438,243.1797,242.471,242.6146,9586.0
2020-11-18 11:40:00,270.48,270.59,270.13,270.43,16484.0,242.6146,242.7132,242.3006,242.5697,16484.0
2020-11-18 11:45:00,270.5,270.64,269.94,270.25,27639.0,242.6325,242.7581,242.1302,242.4083,27639.0
2020-11-18 11:50:00,270.09,270.44,270.08,270.42,3126.0,242.2647,242.5787,242.2558,242.5607,3126.0
2020-11-18 11:55:00,270.49,271.09,270.49,271.05,16378.0,242.6235,243.1617,242.6235,243.1258,16378.0
2020-11-18 12:00:00,271.12,271.43,271.08,271.26,16360.0,243.1886,243.4667,243.1527,243.3142,16360.0
2020-11-18 12:05:00,271.26,271.41,271.05,271.3,15873.0,243.3142,243.4487,243.1258,243.3501,15873.0
2020-11-18 12:10:00,271.3,271.49,271.18,271.21,9974.0,243.3501,243.5205,243.2424,243.2694,9974.0
2020-11-18 12:15:00,271.29,271.34,270.77,271.18,10903.0,243.3411,243.386,242.8747,243.2424,10903.0
2020-11-18 12:20:00,271.17,271.28,270.88,271.16,6583.0,243.2335,243.3321,242.9733,243.2245,6583.0
2020-11-18 12:25:00,271.22,271.44,271.16,271.28,10160.0,243.2783,243.4757,243.2245,243.3321,10160.0
2020-11-18 12:30:00,271.18,271.3,271.05,271.22,7195.0,243.2424,243.3501,243.1258,243.2783,7195.0
2020-11-18 12:35:00,271.25,271.48,271.24,271.36,7938.0,243.3052,243.5115,243.2963,243.4039,7938.0
2020-11-18 12:40:00,271.36,271.37,270.97,271.23,8671.0,243.4039,243.4129,243.0541,243.2873,8671.0
2020-11-18 12:45:00,271.23,271.38,271.21,271.29,4759.0,243.2873,243.4218,243.2694,243.3411,4759.0
2020-11-18 12:50:00,271.29,271.32,270.68,270.97,4414.0,243.3411,243.368,242.794,243.0541,4414.0
2020-11-18 12:55:00,271.02,271.02,270.43,270.94,6542.0,243.0989,243.0989,242.5697,243.0272,6542.0
2020-11-18 13:00:00,270.88,271.35,270.87,271.26,14513.0,242.9733,243.3949,242.9644,243.3142,14513.0
2020-11-18 13:05:00,271.33,271.42,271.04,271.29,14143.0,243.377,243.4577,243.1169,243.3411,14143.0
2020-11-18 13:10:00,271.22,271.4,270.95,271.21,21339.0,243.2783,243.4398,243.0361,243.2694,21339.0
2020-11-18 13:15:00,271.09,271.09,270.77,270.83,6836.0,243.1617,243.1617,242.8747,242.9285,6836.0
2020-11-18 13:20:00,270.89,271.45,270.88,271.38,9039.0,242.9823,243.4846,242.9733,243.4218,9039.0
2020-11-18 13:25:00,271.35,271.35,271.03,271.06,6451.0,243.3949,243.3949,243.1079,243.1348,6451.0
2020-11-18 13:30:00,271.06,271.18,270.8,270.81,5403.0,243.1348,243.2424,242.9016,242.9106,5403.0
2020-11-18 13:35:00,270.89,271.44,270.89,271.38,8009.0,242.9823,243.4757,242.9823,243.4218,8009.0
2020-11-18 13:40:00,271.4,271.4,271.07,271.34,8766.0,243.4398,243.4398,243.1438,243.386,8766.0
2020-11-18 13:45:00,271.34,271.39,270.9,271.17,16557.0,243.386,243.4308,242.9913,243.2335,16557.0
2020-11-18 13:50:00,271.31,271.31,270.94,270.94,12907.0,243.359,243.359,243.0272,243.0272,12907.0
2020-11-18 13:55:00,271.0,271.2,270.76,271.2,7602.0,243.081,243.2604,242.8657,243.2604,7602.0
2020-11-18 14:00:00,271.21,271.34,271.06,271.17,12448.0,243.2694,243.386,243.1348,243.2335,12448.0
2020-11-18 14:05:00,271.16,271.94,271.15,271.8,48314.0,243.2245,243.9241,243.2155,243.7986,48314.0
2020-11-18 14:10:00,271.8,271.85,271.45,271.65,7131.0,243.7986,243.8434,243.4846,243.664,7131.0
2020-11-18 14:15:00,271.65,271.7,271.34,271.34,7690.0,243.664,243.7089,243.386,243.386,7690.0
2020-11-18 14:20:00,271.25,271.54,271.11,271.2,6300.0,243.3052,243.5654,243.1797,243.2604,6300.0
2020-11-18 14:25:00,271.28,271.35,270.77,271.35,12945.0,243.3321,243.3949,242.8747,243.3949,12945.0
2020-11-18 14:30:00,271.34,271.6,271.22,271.49,7542.0,243.386,243.6192,243.2783,243.5205,7542.0
2020-11-18 14:35:00,271.44,271.68,271.35,271.37,5007.0,243.4757,243.6909,243.3949,243.4129,5007.0
2020-11-18 14:40:00,271.41,271.59,271.16,271.55,7627.0,243.4487,243.6102,243.2245,243.5743,7627.0
2020-11-18 14:45:00,271.53,271.71,270.81,271.01,9366.0,243.5564,243.7178,242.9106,243.09,9366.0
2020-11-18 14:50:00,271.01,271.14,270.92,271.06,6975.0,243.09,243.2066,243.0092,243.1348,6975.0
2020-11-18 14:55:00,271.06,271.29,270.9,270.9,13384.0,243.1348,243.3411,242.9913,242.9913,13384.0
2020-11-18 15:00:00,270.86,270.93,270.12,270.12,9976.0,242.9554,243.0182,242.2916,242.2916,9976.0
2020-11-18 15:05:00,270.26,270.92,270.12,270.61,6198.0,242.4172,243.0092,242.2916,242.7312,6198.0
2020-11-18 15:10:00,270.68,270.76,270.14,270.14,13485.0,242.794,242.8657,242.3096,242.3096,13485.0
2020-11-18 15:15:00,270.17,270.39,270.15,270.29,8400.0,242.3365,242.5338,242.3186,242.4441,8400.0
2020-11-18 15:20:00,270.29,270.5,270.27,270.5,7736.0,242.4441,242.6325,242.4262,242.6325,7736.0
2020-11-18 15:25:00,270.43,270.66,269.69,269.69,10694.0,242.5697,242.776,241.9059,241.9059,10694.0
2020-11-18 15:30:00,269.71,269.75,268.61,269.09,11117.0,241.9239,241.9598,240.9372,241.3678,11117.0
2020-11-18 15:35:00,269.2,269.2,268.16,268.4,12852.0,241.4664,241.4664,240.5336,240.7488,12852.0
2020-11-18 15:40:00,268.35,268.66,267.88,268.66,16931.0,240.704,240.9821,240.2824,240.9821,16931.0
2020-11-18 15:45:00,268.74,269.17,268.73,269.03,34854.0,241.0538,241.4395,241.0448,241.3139,34854.0
2020-11-18 15:50:00,269.09,269.24,267.86,267.97,37436.0,241.3678,241.5023,240.2645,240.3631,37436.0
2020-11-18 15:55:00,268.02,268.75,267.61,267.71,66259.0,240.408,241.0628,240.0402,240.1299,66259.0
2020-11-19 09:30:00,266.75,267.67,263.79,265.44,31218.0,239.2688,240.094,236.6138,238.0938,31218.0
2020-11-19 09:35:00,265.44,266.28,264.26,266.28,17791.0,238.0938,238.8473,237.0354,238.8473,17791.0
2020-11-19 09:40:00,266.52,266.75,265.49,265.57,7446.0,239.0625,239.2688,238.1386,238.2104,7446.0
2020-11-19 09:45:00,265.76,266.15,265.56,265.63,6433.0,238.3808,238.7306,238.2014,238.2642,6433.0
2020-11-19 09:50:00,265.6,267.18,265.48,266.86,9657.0,238.2373,239.6545,238.1297,239.3675,9657.0
2020-11-19 09:55:00,266.73,267.25,266.71,266.87,4528.0,239.2509,239.7173,239.233,239.3765,4528.0
2020-11-19 10:00:00,266.93,268.03,266.88,268.03,10715.0,239.4303,240.417,239.3854,240.417,10715.0
2020-11-19 10:05:00,268.08,268.53,267.53,268.32,22330.0,240.4618,240.8655,239.9685,240.6771,22330.0
2020-11-19 10:10:00,268.5,269.25,268.34,269.08,5543.0,240.8385,241.5113,240.695,241.3588,5543.0
2020-11-19 10:15:00,269.18,269.81,269.08,269.19,15035.0,241.4485,242.0136,241.3588,241.4575,15035.0
2020-11-19 10:20:00,269.13,269.17,268.5,268.5,8089.0,241.4036,241.4395,240.8385,240.8385,8089.0
2020-11-19 10:25:00,268.5,269.27,268.17,268.89,15672.0,240.8385,241.5292,240.5425,241.1884,15672.0
2020-11-19 10:30:00,268.92,269.96,268.92,269.96,2885.0,241.2153,242.1481,241.2153,242.1481,2885.0
2020-11-19 10:35:00,269.97,271.54,269.96,270.76,30698.0,242.1571,243.5654,242.1481,242.8657,30698.0
2020-11-19 10:40:00,270.75,270.98,270.46,270.84,13573.0,242.8567,243.063,242.5966,242.9375,13573.0
2020-11-19 10:45:00,271.3,271.65,270.7,271.11,18099.0,243.3501,243.664,242.8119,243.1797,18099.0
2020-11-19 10:50:00,271.19,271.2,270.47,270.59,8794.0,243.2514,243.2604,242.6056,242.7132,8794.0
2020-11-19 10:55:00,270.75,270.99,270.25,270.46,14602.0,242.8567,243.072,242.4083,242.5966,14602.0
2020-11-19 11:00:00,270.39,270.48,269.91,270.43,6576.0,242.5338,242.6146,242.1033,242.5697,6576.0
2020-11-19 11:05:00,270.58,271.0,270.24,271.0,11415.0,242.7043,243.081,242.3993,243.081,11415.0
2020-11-19 11:10:00,270.92,271.0,270.43,270.56,8380.0,243.0092,243.081,242.5697,242.6863,8380.0
2020-11-19 11:15:00,270.44,270.75,270.36,270.67,6939.0,242.5787,242.8567,242.5069,242.785,6939.0
2020-11-19 11:20:00,270.67,271.2,270.67,270.93,11151.0,242.785,243.2604,242.785,243.0182,11151.0
2020-11-19 11:25:00,270.97,271.06,270.27,270.85,22874.0,243.0541,243.1348,242.4262,242.9464,22874.0
2020-11-19 11:30:00,270.86,270.86,269.99,270.0,10542.0,242.9554,242.9554,242.175,242.184,10542.0
2020-11-19 11:35:00,270.04,270.05,269.31,269.68,5201.0,242.2199,242.2289,241.5651,241.897,5201.0
2020-11-19 11:40:00,269.67,269.8,269.53,269.55,3895.0,241.888,242.0046,241.7624,241.7804,3895.0
2020-11-19 11:45:00,269.47,269.98,269.47,269.77,7283.0,241.7086,242.1661,241.7086,241.9777,7283.0
2020-11-19 11:50:00,270.1,270.24,269.73,269.97,4599.0,242.2737,242.3993,241.9418,242.1571,4599.0
2020-11-19 11:55:00,269.95,270.45,269.8,270.45,5226.0,242.1392,242.5876,242.0046,242.5876,5226.0
2020-11-19 12:00:00,270.45,270.46,270.05,270.09,4169.0,242.5876,242.5966,242.2289,242.2647,4169.0
2020-11-19 12:05:00,270.18,270.32,270.07,270.23,5001.0,242.3455,242.471,242.2468,242.3903,5001.0
2020-11-19 12:10:00,270.28,270.28,269.69,269.99,5454.0,242.4352,242.4352,241.9059,242.175,5454.0
2020-11-19 12:15:00,269.92,270.06,269.75,270.06,5327.0,242.1122,242.2378,241.9598,242.2378,5327.0
2020-11-19 12:20:00,270.14,270.56,270.14,270.56,7854.0,242.3096,242.6863,242.3096,242.6863,7854.0
2020-11-19 12:25:00,270.55,271.2,270.48,271.08,8682.0,242.6773,243.2604,242.6146,243.1527,8682.0
2020-11-19 12:30:00,270.95,271.6,270.95,271.37,9024.0,243.0361,243.6192,243.0361,243.4129,9024.0
2020-11-19 12:35:00,271.32,271.33,270.99,271.28,5635.0,243.368,243.377,243.072,243.3321,5635.0
2020-11-19 12:40:00,271.31,271.39,270.73,270.83,6741.0,243.359,243.4308,242.8388,242.9285,6741.0
2020-11-19 12:45:00,270.85,270.98,270.71,270.94,4516.0,242.9464,243.063,242.8209,243.0272,4516.0
2020-11-19 12:50:00,270.89,271.15,270.89,271.01,5280.0,242.9823,243.2155,242.9823,243.09,5280.0
2020-11-19 12:55:00,270.99,271.31,270.99,271.18,4746.0,243.072,243.359,243.072,243.2424,4746.0
2020-11-19 13:00:00,271.23,271.45,271.11,271.24,12842.0,243.2873,243.4846,243.1797,243.2963,12842.0
2020-11-19 13:05:00,271.19,271.27,270.5,270.57,9424.0,243.2514,243.3232,242.6325,242.6953,9424.0
2020-11-19 13:10:00,270.65,270.82,270.5,270.7,10351.0,242.767,242.9195,242.6325,242.8119,10351.0
2020-11-19 13:15:00,270.72,270.92,270.38,270.38,5462.0,242.8298,243.0092,242.5249,242.5249,5462.0
2020-11-19 13:20:00,270.37,270.8,270.34,270.78,4979.0,242.5159,242.9016,242.489,242.8837,4979.0
2020-11-19 13:25:00,270.77,271.07,270.75,270.94,4861.0,242.8747,243.1438,242.8567,243.0272,4861.0
2020-11-19 13:30:00,271.01,271.53,270.99,271.53,5725.0,243.09,243.5564,243.072,243.5564,5725.0
2020-11-19 13:35:00,271.54,272.13,271.33,272.04,10837.0,243.5654,244.0946,243.377,244.0138,10837.0
2020-11-19 13:40:00,272.18,272.26,271.74,272.16,8576.0,244.1394,244.2112,243.7447,244.1215,8576.0
2020-11-19 13:45:00,272.09,272.52,271.98,272.49,8193.0,244.0587,244.4444,243.96,244.4175,8193.0
2020-11-19 13:50:00,272.51,272.63,272.4,272.47,9580.0,244.4354,244.5431,244.3368,244.3995,9580.0
2020-11-19 13:55:00,272.46,272.54,272.04,272.48,6035.0,244.3906,244.4623,244.0138,244.4085,6035.0
2020-11-19 14:00:00,272.46,272.59,272.27,272.37,8908.0,244.3906,244.5072,244.2201,244.3098,8908.0
2020-11-19 14:05:00,272.33,272.35,271.74,271.74,9156.0,244.274,244.2919,243.7447,243.7447,9156.0
2020-11-19 14:10:00,271.81,271.86,271.46,271.86,9073.0,243.8075,243.8524,243.4936,243.8524,9073.0
2020-11-19 14:15:00,271.79,271.86,271.22,271.23,5570.0,243.7896,243.8524,243.2783,243.2873,5570.0
2020-11-19 14:20:00,271.32,271.36,271.14,271.36,3165.0,243.368,243.4039,243.2066,243.4039,3165.0
2020-11-19 14:25:00,271.36,271.54,271.3,271.34,7383.0,243.4039,243.5654,243.3501,243.386,7383.0
2020-11-19 14:30:00,271.53,271.77,271.41,271.65,9419.0,243.5564,243.7717,243.4487,243.664,9419.0
2020-11-19 14:35:00,271.69,271.92,271.61,271.74,11538.0,243.6999,243.9062,243.6281,243.7447,11538.0
2020-11-19 14:40:00,271.87,271.93,271.59,271.64,15631.0,243.8614,243.9152,243.6102,243.6551,15631.0
2020-11-19 14:45:00,271.74,271.84,271.56,271.62,6577.0,243.7447,243.8344,243.5833,243.6371,6577.0
2020-11-19 14:50:00,271.62,271.62,271.04,271.04,4888.0,243.6371,243.6371,243.1169,243.1169,4888.0
2020-11-19 14:55:00,271.12,271.35,271.12,271.24,4491.0,243.1886,243.3949,243.1886,243.2963,4491.0
2020-11-19 15:00:00,271.18,271.2,270.71,270.74,5622.0,243.2424,243.2604,242.8209,242.8478,5622.0
2020-11-19 15:05:00,270.65,270.82,270.57,270.77,6071.0,242.767,242.9195,242.6953,242.8747,6071.0
2020-11-19 15:10:00,270.75,271.13,270.74,271.06,7490.0,242.8567,243.1976,242.8478,243.1348,7490.0
2020-11-19 15:15:00,271.06,271.09,270.75,270.88,9608.0,243.1348,243.1617,242.8567,242.9733,9608.0
2020-11-19 15:20:00,270.92,271.03,270.75,270.79,7421.0,243.0092,243.1079,242.8567,242.8926,7421.0
2020-11-19 15:25:00,270.78,270.81,270.35,270.81,7327.0,242.8837,242.9106,242.4979,242.9106,7327.0
2020-11-19 15:30:00,270.78,270.89,270.56,270.67,9985.0,242.8837,242.9823,242.6863,242.785,9985.0
2020-11-19 15:35:00,270.6,271.07,270.58,270.69,25538.0,242.7222,243.1438,242.7043,242.8029,25538.0
2020-11-19 15:40:00,270.69,271.55,270.55,271.15,15935.0,242.8029,243.5743,242.6773,243.2155,15935.0
2020-11-19 15:45:00,271.08,271.35,270.21,270.52,24615.0,243.1527,243.3949,242.3724,242.6504,24615.0
2020-11-19 15:50:00,270.58,270.94,270.08,270.22,45843.0,242.7043,243.0272,242.2558,242.3813,45843.0
2020-11-19 15:55:00,270.27,270.65,270.03,270.28,63589.0,242.4262,242.767,242.2109,242.4352,63589.0
2020-11-20 09:30:00,269.94,270.64,269.94,270.23,33372.0,242.1302,242.7581,242.1302,242.3903,33372.0
2020-11-20 09:35:00,270.26,270.27,269.18,269.28,3551.0,242.4172,242.4262,241.4485,241.5382,3551.0
2020-11-20 09:40:00,269.45,270.34,269.14,270.34,2199.0,241.6907,242.489,241.4126,242.489,2199.0
2020-11-20 09:45:00,270.36,270.36,269.13,269.51,2545.0,242.5069,242.5069,241.4036,241.7445,2545.0
2020-11-20 09:50:00,269.46,269.46,267.82,268.13,7124.0,241.6996,241.6996,240.2286,240.5067,7124.0
2020-11-20 09:55:00,268.26,268.32,267.46,267.9,5495.0,240.6233,240.6771,239.9057,240.3004,5495.0
2020-11-20 10:00:00,268.09,268.26,267.63,268.02,3364.0,240.4708,240.6233,240.0582,240.408,3364.0
2020-11-20 10:05:00,268.22,268.83,268.1,268.63,6614.0,240.5874,241.1345,240.4797,240.9551,6614.0
2020-11-20 10:10:00,268.8,268.84,268.35,268.36,10312.0,241.1076,241.1435,240.704,240.713,10312.0
2020-11-20 10:15:00,268.36,268.67,268.27,268.67,9381.0,240.713,240.991,240.6322,240.991,9381.0
2020-11-20 10:20:00,268.63,269.08,268.56,268.71,3978.0,240.9551,241.3588,240.8924,241.0269,3978.0
2020-11-20 10:25:00,268.71,268.81,268.42,268.81,6377.0,241.0269,241.1166,240.7668,241.1166,6377.0
2020-11-20 10:30:00,268.93,269.02,268.36,268.4,6765.0,241.2242,241.305,240.713,240.7488,6765.0
2020-11-20 10:35:00,268.63,269.45,268.45,269.39,5471.0,240.9551,241.6907,240.7937,241.6369,5471.0
2020-11-20 10:40:00,269.39,269.39,268.64,268.78,9072.0,241.6369,241.6369,240.9641,241.0897,9072.0
2020-11-20 10:45:00,268.78,268.78,267.77,267.96,9333.0,241.0897,241.0897,240.1837,240.3542,9333.0
2020-11-20 10:50:00,268.01,268.32,267.72,267.74,3920.0,240.399,240.6771,240.1389,240.1568,3920.0
2020-11-20 10:55:00,267.63,267.72,267.31,267.44,6038.0,240.0582,240.1389,239.7711,239.8877,6038.0
2020-11-20 11:00:00,267.52,267.65,267.23,267.65,5836.0,239.9595,240.0761,239.6994,240.0761,5836.0
2020-11-20 11:05:00,267.67,267.77,267.34,267.42,5300.0,240.094,240.1837,239.798,239.8698,5300.0
2020-11-20 11:10:00,267.43,267.43,267.19,267.33,4700.0,239.8788,239.8788,239.6635,239.7891,4700.0
2020-11-20 11:15:00,267.13,267.18,266.65,266.65,4525.0,239.6097,239.6545,239.1791,239.1791,4525.0
2020-11-20 11:20:00,266.65,267.01,266.33,267.0,3514.0,239.1791,239.502,238.8921,239.4931,3514.0
2020-11-20 11:25:00,267.04,267.18,266.76,267.11,5824.0,239.529,239.6545,239.2778,239.5917,5824.0
2020-11-20 11:30:00,267.11,267.15,266.84,267.06,6722.0,239.5917,239.6276,239.3496,239.5469,6722.0
2020-11-20 11:35:00,267.0,267.28,266.85,266.93,4217.0,239.4931,239.7442,239.3585,239.4303,4217.0
2020-11-20 11:40:00,266.69,266.84,266.4,266.41,8720.0,239.215,239.3496,238.9549,238.9639,8720.0
2020-11-20 11:45:00,266.53,266.7,266.19,266.32,8214.0,239.0715,239.224,238.7665,238.8831,8214.0
2020-11-20 11:50:00,266.32,266.9,266.28,266.86,5557.0,238.8831,239.4034,238.8473,239.3675,5557.0
2020-11-20 11:55:00,266.85,266.85,266.67,266.67,1186.0,239.3585,239.3585,239.1971,239.1971,1186.0
2020-11-20 12:00:00,266.65,266.97,266.58,266.68,6904.0,239.1791,239.4662,239.1163,239.206,6904.0
2020-11-20 12:05:00,266.67,266.76,266.61,266.71,2854.0,239.1971,239.2778,239.1433,239.233,2854.0
2020-11-20 12:10:00,266.69,266.69,266.33,266.41,4147.0,239.215,239.215,238.8921,238.9639,4147.0
2020-11-20 12:15:00,266.34,266.34,265.91,265.94,6898.0,238.9011,238.9011,238.5154,238.5423,6898.0
2020-11-20 12:20:00,265.97,266.16,265.92,266.05,4771.0,238.5692,238.7396,238.5243,238.6409,4771.0
2020-11-20 12:25:00,265.88,265.88,265.53,265.62,7464.0,238.4885,238.4885,238.1745,238.2552,7464.0
2020-11-20 12:30:00,265.65,265.83,265.38,265.79,5676.0,238.2822,238.4436,238.04,238.4077,5676.0
2020-11-20 12:35:00,265.9,266.18,265.89,265.97,7984.0,238.5064,238.7576,238.4974,238.5692,7984.0
2020-11-20 12:40:00,265.99,266.35,265.86,266.08,4530.0,238.5871,238.91,238.4705,238.6679,4530.0
2020-11-20 12:45:00,266.25,266.39,266.06,266.09,2685.0,238.8203,238.9459,238.6499,238.6768,2685.0
2020-11-20 12:50:00,266.04,266.09,265.84,265.97,3988.0,238.632,238.6768,238.4526,238.5692,3988.0
2020-11-20 12:55:00,266.0,266.33,265.95,266.33,2110.0,238.5961,238.8921,238.5512,238.8921,2110.0
2020-11-20 13:00:00,266.24,266.37,266.06,266.1,3773.0,238.8114,238.928,238.6499,238.6858,3773.0
2020-11-20 13:05:00,266.03,266.12,265.88,266.1,4220.0,238.623,238.7037,238.4885,238.6858,4220.0
2020-11-20 13:10:00,266.18,266.77,266.05,266.67,5516.0,238.7576,239.2868,238.6409,239.1971,5516.0
2020-11-20 13:15:00,266.79,266.99,266.77,266.91,2804.0,239.3047,239.4841,239.2868,239.4123,2804.0
2020-11-20 13:20:00,266.95,267.35,266.88,267.33,3001.0,239.4482,239.807,239.3854,239.7891,3001.0
2020-11-20 13:25:00,267.4,267.6,267.28,267.48,6477.0,239.8519,240.0313,239.7442,239.9236,6477.0
2020-11-20 13:30:00,267.51,267.55,267.22,267.25,3833.0,239.9505,239.9864,239.6904,239.7173,3833.0
2020-11-20 13:35:00,267.25,267.64,267.25,267.26,8217.0,239.7173,240.0671,239.7173,239.7263,8217.0
2020-11-20 13:40:00,267.27,267.44,267.21,267.36,3355.0,239.7353,239.8877,239.6814,239.816,3355.0
2020-11-20 13:45:00,267.36,267.47,267.15,267.47,4393.0,239.816,239.9147,239.6276,239.9147,4393.0
2020-11-20 13:50:00,267.48,267.5,266.93,267.07,5596.0,239.9236,239.9416,239.4303,239.5559,5596.0
2020-11-20 13:55:00,267.18,267.54,267.05,267.54,5727.0,239.6545,239.9774,239.5379,239.9774,5727.0
2020-11-20 14:00:00,267.5,267.7,267.46,267.66,5986.0,239.9416,240.121,239.9057,240.0851,5986.0
2020-11-20 14:05:00,267.62,268.0,267.61,267.96,8036.0,240.0492,240.3901,240.0402,240.3542,8036.0
2020-11-20 14:10:00,267.83,268.1,267.83,267.94,8473.0,240.2376,240.4797,240.2376,240.3362,8473.0
2020-11-20 14:15:00,268.06,268.15,267.83,267.91,3142.0,240.4439,240.5246,240.2376,240.3093,3142.0
2020-11-20 14:20:00,267.81,268.35,267.81,268.08,5247.0,240.2196,240.704,240.2196,240.4618,5247.0
2020-11-20 14:25:00,268.26,268.43,268.08,268.41,5872.0,240.6233,240.7758,240.4618,240.7578,5872.0
2020-11-20 14:30:00,268.3,268.51,268.15,268.51,5500.0,240.6591,240.8475,240.5246,240.8475,5500.0
2020-11-20 14:35:00,268.44,268.58,268.0,268.0,6975.0,240.7847,240.9103,240.3901,240.3901,6975.0
2020-11-20 14:40:00,268.0,268.16,267.84,268.16,7152.0,240.3901,240.5336,240.2465,240.5336,7152.0
2020-11-20 14:45:00,268.16,268.27,267.79,267.97,8587.0,240.5336,240.6322,240.2017,240.3631,8587.0
2020-11-20 14:50:00,268.16,268.25,267.9,268.14,7426.0,240.5336,240.6143,240.3004,240.5156,7426.0
2020-11-20 14:55:00,268.2,268.62,268.12,268.62,7931.0,240.5694,240.9462,240.4977,240.9462,7931.0
2020-11-20 15:00:00,268.69,268.8,268.42,268.64,11601.0,241.009,241.1076,240.7668,240.9641,11601.0
2020-11-20 15:05:00,268.59,268.79,268.16,268.27,9520.0,240.9193,241.0987,240.5336,240.6322,9520.0
2020-11-20 15:10:00,268.2,268.6,267.88,268.22,6111.0,240.5694,240.9282,240.2824,240.5874,6111.0
2020-11-20 15:15:00,268.09,268.36,267.8,268.11,12521.0,240.4708,240.713,240.2107,240.4887,12521.0
2020-11-20 15:20:00,268.11,268.6,268.05,268.55,12613.0,240.4887,240.9282,240.4349,240.8834,12613.0
2020-11-20 15:25:00,268.54,269.05,268.43,268.87,8425.0,240.8744,241.3319,240.7758,241.1704,8425.0
2020-11-20 15:30:00,268.73,268.97,268.57,268.96,10751.0,241.0448,241.2601,240.9013,241.2512,10751.0
2020-11-20 15:35:00,268.85,270.1,268.77,269.93,15497.0,241.1525,242.2737,241.0807,242.1212,15497.0
2020-11-20 15:40:00,269.88,270.43,269.82,270.37,19948.0,242.0764,242.5697,242.0226,242.5159,19948.0
2020-11-20 15:45:00,270.38,270.92,270.07,270.71,19843.0,242.5249,243.0092,242.2468,242.8209,19843.0
2020-11-20 15:50:00,270.64,271.15,270.59,270.72,56200.0,242.7581,243.2155,242.7132,242.8298,56200.0
2020-11-20 15:55:00,270.75,270.96,270.27,270.48,100219.0,242.8567,243.0451,242.4262,242.6146,100219.0
2020-11-23 09:30:00,272.77,273.78,272.15,273.36,33143.0,244.6686,245.5746,244.1125,245.1979,33143.0
2020-11-23 09:35:00,273.31,274.02,272.81,272.91,7287.0,245.153,245.7899,244.7045,244.7942,7287.0
2020-11-23 09:40:00,273.0,273.57,272.57,273.22,15078.0,244.8749,245.3862,244.4892,245.0723,15078.0
2020-11-23 09:45:00,273.37,274.02,273.33,273.52,6390.0,245.2068,245.7899,245.1709,245.3414,6390.0
2020-11-23 09:50:00,273.73,273.88,273.12,273.42,7931.0,245.5297,245.6643,244.9826,245.2517,7931.0
2020-11-23 09:55:00,273.45,273.48,272.8,273.0,9024.0,245.2786,245.3055,244.6955,244.8749,9024.0
2020-11-23 10:00:00,273.2,273.33,272.86,272.95,5697.0,245.0543,245.1709,244.7494,244.8301,5697.0
2020-11-23 10:05:00,272.66,272.8,272.2,272.71,4302.0,244.57,244.6955,244.1574,244.6148,4302.0
2020-11-23 10:10:00,272.69,272.7,272.02,272.28,3124.0,244.5969,244.6058,243.9959,244.2291,3124.0
2020-11-23 10:15:00,272.08,272.87,272.05,272.7,6925.0,244.0497,244.7583,244.0228,244.6058,6925.0
2020-11-23 10:20:00,272.7,272.72,272.12,272.12,7759.0,244.6058,244.6238,244.0856,244.0856,7759.0
2020-11-23 10:25:00,271.86,272.22,271.75,271.75,5785.0,243.8524,244.1753,243.7537,243.7537,5785.0
2020-11-23 10:30:00,271.86,271.86,271.49,271.6,5178.0,243.8524,243.8524,243.5205,243.6192,5178.0
2020-11-23 10:35:00,271.36,271.75,271.36,271.57,7700.0,243.4039,243.7537,243.4039,243.5923,7700.0
2020-11-23 10:40:00,271.67,272.11,271.52,271.59,4487.0,243.682,244.0766,243.5474,243.6102,4487.0
2020-11-23 10:45:00,271.56,272.11,271.46,271.98,5896.0,243.5833,244.0766,243.4936,243.96,5896.0
2020-11-23 10:50:00,271.81,272.17,271.55,272.11,9096.0,243.8075,244.1304,243.5743,244.0766,9096.0
2020-11-23 10:55:00,272.1,272.48,272.08,272.48,4227.0,244.0677,244.4085,244.0497,244.4085,4227.0
2020-11-23 11:00:00,272.57,272.61,272.08,272.12,4311.0,244.4892,244.5251,244.0497,244.0856,4311.0
2020-11-23 11:05:00,272.29,272.32,271.79,271.8,23169.0,244.2381,244.265,243.7896,243.7986,23169.0
2020-11-23 11:10:00,271.64,271.64,271.0,271.0,5362.0,243.6551,243.6551,243.081,243.081,5362.0
2020-11-23 11:15:00,270.93,272.83,270.9,272.25,25841.0,243.0182,244.7225,242.9913,244.2022,25841.0
2020-11-23 11:20:00,272.23,272.4,272.0,272.15,2191.0,244.1843,244.3368,243.978,244.1125,2191.0
2020-11-23 11:25:00,271.96,272.32,271.96,271.99,2295.0,243.9421,244.265,243.9421,243.969,2295.0
2020-11-23 11:30:00,271.98,272.17,271.48,271.72,9071.0,243.96,244.1304,243.5115,243.7268,9071.0
2020-11-23 11:35:00,271.8,272.15,271.8,271.88,13153.0,243.7986,244.1125,243.7986,243.8703,13153.0
2020-11-23 11:40:00,271.88,272.23,271.81,272.17,6600.0,243.8703,244.1843,243.8075,244.1304,6600.0
2020-11-23 11:45:00,272.09,272.35,271.89,272.31,10461.0,244.0587,244.2919,243.8793,244.256,10461.0
2020-11-23 11:50:00,272.55,272.71,272.39,272.5,7033.0,244.4713,244.6148,244.3278,244.4265,7033.0
2020-11-23 11:55:00,272.62,273.49,272.61,273.22,20301.0,244.5341,245.3145,244.5251,245.0723,20301.0
2020-11-23 12:00:00,273.4,273.54,272.98,273.54,8571.0,245.2337,245.3593,244.857,245.3593,8571.0
2020-11-23 12:05:00,273.57,273.9,273.45,273.9,19874.0,245.3862,245.6822,245.2786,245.6822,19874.0
2020-11-23 12:10:00,273.85,274.18,273.81,273.94,4920.0,245.6374,245.9334,245.6015,245.7181,4920.0
2020-11-23 12:15:00,273.98,274.35,273.87,274.11,6797.0,245.754,246.0859,245.6553,245.8706,6797.0
2020-11-23 12:20:00,274.16,274.61,274.09,274.61,5129.0,245.9154,246.3191,245.8526,246.3191,5129.0
2020-11-23 12:25:00,274.61,274.7,274.09,274.09,4760.0,246.3191,246.3998,245.8526,245.8526,4760.0
2020-11-23 12:30:00,274.02,274.32,273.94,274.24,4780.0,245.7899,246.059,245.7181,245.9872,4780.0
2020-11-23 12:35:00,274.24,274.28,273.91,274.04,4400.0,245.9872,246.0231,245.6912,245.8078,4400.0
2020-11-23 12:40:00,274.08,274.36,273.39,273.5,9986.0,245.8437,246.0948,245.2248,245.3234,9986.0
2020-11-23 12:45:00,273.6,274.06,273.56,274.03,11302.0,245.4131,245.8257,245.3772,245.7988,11302.0
2020-11-23 12:50:00,273.97,274.33,273.97,274.29,15939.0,245.745,246.0679,245.745,246.032,15939.0
2020-11-23 12:55:00,274.27,274.58,274.22,274.58,4157.0,246.0141,246.2922,245.9693,246.2922,4157.0
2020-11-23 13:00:00,274.49,274.6,274.28,274.56,5073.0,246.2114,246.3101,246.0231,246.2742,5073.0
2020-11-23 13:05:00,274.69,274.84,274.49,274.5,4201.0,246.3908,246.5254,246.2114,246.2204,4201.0
2020-11-23 13:10:00,274.57,274.83,274.56,274.78,7541.0,246.2832,246.5164,246.2742,246.4716,7541.0
2020-11-23 13:15:00,274.84,274.88,274.65,274.75,5642.0,246.5254,246.5613,246.355,246.4447,5642.0
2020-11-23 13:20:00,274.75,275.04,274.66,275.01,10693.0,246.4447,246.7048,246.3639,246.6779,10693.0
2020-11-23 13:25:00,275.01,275.05,274.6,274.82,10263.0,246.6779,246.7137,246.3101,246.5074,10263.0
2020-11-23 13:30:00,274.95,275.25,274.93,274.95,8611.0,246.624,246.8931,246.6061,246.624,8611.0
2020-11-23 13:35:00,274.91,275.26,274.9,275.14,11266.0,246.5882,246.9021,246.5792,246.7945,11266.0
2020-11-23 13:40:00,275.18,275.31,275.04,275.31,8027.0,246.8304,246.947,246.7048,246.947,8027.0
2020-11-23 13:45:00,275.29,275.63,275.23,275.33,14468.0,246.929,247.234,246.8752,246.9649,14468.0
2020-11-23 13:50:00,275.3,275.59,275.27,275.59,6026.0,246.938,247.1981,246.9111,247.1981,6026.0
2020-11-23 13:55:00,275.51,275.87,275.49,275.72,14875.0,247.1264,247.4493,247.1084,247.3147,14875.0
2020-11-23 14:00:00,275.77,276.01,275.61,275.96,14209.0,247.3596,247.5748,247.2161,247.53,14209.0
2020-11-23 14:05:00,275.91,276.02,275.45,275.45,10943.0,247.4851,247.5838,247.0725,247.0725,10943.0
2020-11-23 14:10:00,275.38,275.39,274.93,275.26,7421.0,247.0097,247.0187,246.6061,246.9021,7421.0
2020-11-23 14:15:00,275.35,275.43,275.06,275.13,7248.0,246.9828,247.0546,246.7227,246.7855,7248.0
2020-11-23 14:20:00,275.23,275.43,275.23,275.32,5196.0,246.8752,247.0546,246.8752,246.9559,5196.0
2020-11-23 14:25:00,275.24,275.5,275.1,275.2,5667.0,246.8842,247.1174,246.7586,246.8483,5667.0
2020-11-23 14:30:00,275.15,275.31,274.93,275.31,8062.0,246.8034,246.947,246.6061,246.947,8062.0
2020-11-23 14:35:00,275.31,275.31,274.73,274.88,6362.0,246.947,246.947,246.4267,246.5613,6362.0
2020-11-23 14:40:00,274.9,275.14,274.84,274.98,6753.0,246.5792,246.7945,246.5254,246.651,6753.0
2020-11-23 14:45:00,275.09,275.31,275.06,275.31,5400.0,246.7496,246.947,246.7227,246.947,5400.0
2020-11-23 14:50:00,275.24,275.79,275.16,275.68,22687.0,246.8842,247.3775,246.8124,247.2788,22687.0
2020-11-23 14:55:00,275.56,275.91,275.55,275.9,8496.0,247.1712,247.4851,247.1622,247.4762,8496.0
2020-11-23 15:00:00,275.9,276.26,275.75,276.26,9692.0,247.4762,247.7991,247.3416,247.7991,9692.0
2020-11-23 15:05:00,276.22,276.62,276.18,276.49,9587.0,247.7632,248.122,247.7273,248.0054,9587.0
2020-11-23 15:10:00,276.42,276.6,276.33,276.6,6780.0,247.9426,248.1041,247.8619,248.1041,6780.0
2020-11-23 15:15:00,276.53,276.53,276.13,276.47,15517.0,248.0413,248.0413,247.6825,247.9875,15517.0
2020-11-23 15:20:00,276.47,276.67,276.17,276.3,11522.0,247.9875,248.1668,247.7184,247.835,11522.0
2020-11-23 15:25:00,276.29,276.29,275.86,276.01,8105.0,247.826,247.826,247.4403,247.5748,8105.0
2020-11-23 15:30:00,275.89,276.01,275.64,275.69,9358.0,247.4672,247.5748,247.243,247.2878,9358.0
2020-11-23 15:35:00,275.76,275.86,275.55,275.65,18397.0,247.3506,247.4403,247.1622,247.2519,18397.0
2020-11-23 15:40:00,275.6,275.65,275.19,275.43,17886.0,247.2071,247.2519,246.8393,247.0546,17886.0
2020-11-23 15:45:00,275.51,275.72,275.47,275.64,17621.0,247.1264,247.3147,247.0905,247.243,17621.0
2020-11-23 15:50:00,275.71,276.07,275.34,275.34,28403.0,247.3058,247.6287,246.9739,246.9739,28403.0
2020-11-23 15:55:00,275.49,275.54,274.87,275.26,72062.0,247.1084,247.1533,246.5523,246.9021,72062.0
2020-11-24 09:30:00,278.0,278.8,276.26,276.58,72904.0,249.3598,250.0774,247.7991,248.0861,72904.0
2020-11-24 09:35:00,276.78,277.99,276.44,277.78,30175.0,248.2655,249.3509,247.9605,249.1625,30175.0
2020-11-24 09:40:00,277.82,278.33,277.44,277.83,24260.0,249.1984,249.6558,248.8575,249.2073,24260.0
2020-11-24 09:45:00,277.78,280.01,277.57,279.48,44306.0,249.1625,251.1628,248.9741,250.6874,44306.0
2020-11-24 09:50:00,279.6,280.38,278.73,280.21,30375.0,250.795,251.4946,250.0146,251.3422,30375.0
2020-11-24 09:55:00,280.41,281.43,280.17,280.69,29898.0,251.5215,252.4365,251.3063,251.7727,29898.0
2020-11-24 10:00:00,280.69,281.44,280.54,280.96,33127.0,251.7727,252.4454,251.6382,252.0149,33127.0
2020-11-24 10:05:00,281.05,281.21,280.26,281.0,49387.0,252.0956,252.2391,251.387,252.0508,49387.0
2020-11-24 10:10:00,281.03,281.44,280.79,281.13,34711.0,252.0777,252.4454,251.8624,252.1674,34711.0
2020-11-24 10:15:00,281.16,282.44,280.85,282.33,22335.0,252.1943,253.3424,251.9162,253.2437,22335.0
2020-11-24 10:20:00,282.29,282.4,280.96,280.97,13593.0,253.2079,253.3065,252.0149,252.0239,13593.0
2020-11-24 10:25:00,280.97,281.15,280.36,280.81,22185.0,252.0239,252.1853,251.4767,251.8803,22185.0
2020-11-24 10:30:00,280.66,280.79,279.58,279.58,12085.0,251.7458,251.8624,250.7771,250.7771,12085.0
2020-11-24 10:35:00,279.75,280.31,279.69,280.3,8472.0,250.9295,251.4318,250.8757,251.4229,8472.0
2020-11-24 10:40:00,280.22,280.77,280.13,280.68,18373.0,251.3511,251.8445,251.2704,251.7637,18373.0
2020-11-24 10:45:00,280.78,280.9,280.45,280.86,13676.0,251.8534,251.9611,251.5574,251.9252,13676.0
2020-11-24 10:50:00,280.87,281.36,280.76,280.86,8277.0,251.9342,252.3737,251.8355,251.9252,8277.0
2020-11-24 10:55:00,280.76,282.2,280.76,282.1,15283.0,251.8355,253.1271,251.8355,253.0374,15283.0
2020-11-24 11:00:00,282.1,282.21,281.33,281.6,11570.0,253.0374,253.1361,252.3468,252.589,11570.0
2020-11-24 11:05:00,281.7,281.84,280.94,281.19,8862.0,252.6786,252.8042,251.9969,252.2212,8862.0
2020-11-24 11:10:00,281.19,282.01,280.99,281.72,8640.0,252.2212,252.9567,252.0418,252.6966,8640.0
2020-11-24 11:15:00,281.73,282.14,281.6,281.86,8264.0,252.7056,253.0733,252.589,252.8222,8264.0
2020-11-24 11:20:00,282.01,282.65,282.01,282.43,13866.0,252.9567,253.5308,252.9567,253.3334,13866.0
2020-11-24 11:25:00,282.42,283.02,282.41,282.81,8131.0,253.3245,253.8627,253.3155,253.6743,8131.0
2020-11-24 11:30:00,282.8,283.02,282.5,282.78,14126.0,253.6653,253.8627,253.3962,253.6474,14126.0
2020-11-24 11:35:00,282.78,283.11,282.18,282.18,5091.0,253.6474,253.9434,253.1092,253.1092,5091.0
2020-11-24 11:40:00,282.28,282.91,282.21,282.86,8282.0,253.1989,253.764,253.1361,253.7191,8282.0
2020-11-24 11:45:00,282.8,283.45,282.8,283.43,12141.0,253.6653,254.2484,253.6653,254.2304,12141.0
2020-11-24 11:50:00,283.39,284.25,283.26,284.25,20273.0,254.1945,254.9659,254.0779,254.9659,20273.0
2020-11-24 11:55:00,284.25,284.44,284.07,284.38,18638.0,254.9659,255.1364,254.8045,255.0825,18638.0
2020-11-24 12:00:00,284.47,285.37,284.34,285.17,32890.0,255.1633,255.9706,255.0467,255.7912,32890.0
2020-11-24 12:05:00,285.2,285.46,284.0,284.19,12005.0,255.8181,256.0513,254.7417,254.9121,12005.0
2020-11-24 12:10:00,284.29,284.29,283.85,283.86,14291.0,255.0018,255.0018,254.6072,254.6161,14291.0
2020-11-24 12:15:00,283.74,283.74,283.15,283.34,8940.0,254.5085,254.5085,253.9793,254.1497,8940.0
2020-11-24 12:20:00,283.27,283.74,283.2,283.68,14133.0,254.0869,254.5085,254.0241,254.4547,14133.0
2020-11-24 12:25:00,283.75,283.96,283.5,283.68,10026.0,254.5175,254.7058,254.2932,254.4547,10026.0
2020-11-24 12:30:00,283.68,283.68,283.07,283.15,7028.0,254.4547,254.4547,253.9075,253.9793,7028.0
2020-11-24 12:35:00,283.17,283.25,282.92,283.25,6652.0,253.9972,254.069,253.773,254.069,6652.0
2020-11-24 12:40:00,283.35,283.36,283.05,283.22,8092.0,254.1587,254.1676,253.8896,254.0421,8092.0
2020-11-24 12:45:00,283.24,283.6,283.21,283.39,7715.0,254.06,254.3829,254.0331,254.1945,7715.0
2020-11-24 12:50:00,283.32,283.77,283.32,283.56,5713.0,254.1318,254.5354,254.1318,254.347,5713.0
2020-11-24 12:55:00,283.59,283.8,283.23,283.8,11520.0,254.3739,254.5623,254.051,254.5623,11520.0
2020-11-24 13:00:00,283.68,284.0,283.62,283.88,8772.0,254.4547,254.7417,254.4008,254.6341,8772.0
2020-11-24 13:05:00,283.95,284.16,283.73,284.01,7447.0,254.6968,254.8852,254.4995,254.7507,7447.0
2020-11-24 13:10:00,283.97,284.95,283.97,284.95,11496.0,254.7148,255.5938,254.7148,255.5938,11496.0
2020-11-24 13:15:00,284.98,285.48,284.98,285.07,14841.0,255.6207,256.0692,255.6207,255.7015,14841.0
2020-11-24 13:20:00,285.07,285.07,284.44,284.65,6963.0,255.7015,255.7015,255.1364,255.3247,6963.0
2020-11-24 13:25:00,284.65,284.65,284.27,284.56,5837.0,255.3247,255.3247,254.9839,255.244,5837.0
2020-11-24 13:30:00,284.52,285.16,284.51,284.72,8285.0,255.2081,255.7822,255.1992,255.3875,8285.0
2020-11-24 13:35:00,284.55,284.97,284.55,284.8,6485.0,255.235,255.6118,255.235,255.4593,6485.0
2020-11-24 13:40:00,284.87,286.05,284.87,285.24,14474.0,255.5221,256.5805,255.5221,255.8539,14474.0
2020-11-24 13:45:00,285.23,285.24,284.62,284.62,5542.0,255.845,255.8539,255.2978,255.2978,5542.0
2020-11-24 13:50:00,284.63,284.93,284.32,284.9,7367.0,255.3068,255.5759,255.0287,255.549,7367.0
2020-11-24 13:55:00,284.94,285.29,284.85,285.29,8851.0,255.5849,255.8988,255.5041,255.8988,8851.0
2020-11-24 14:00:00,285.34,285.66,285.22,285.35,10155.0,255.9436,256.2307,255.836,255.9526,10155.0
2020-11-24 14:05:00,285.39,285.67,285.37,285.53,13571.0,255.9885,256.2396,255.9706,256.1141,13571.0
2020-11-24 14:10:00,285.41,285.44,284.89,285.02,7052.0,256.0064,256.0333,255.54,255.6566,7052.0
2020-11-24 14:15:00,285.05,285.16,284.35,284.54,12522.0,255.6835,255.7822,255.0556,255.2261,12522.0
2020-11-24 14:20:00,284.54,284.54,283.99,284.04,9101.0,255.2261,255.2261,254.7327,254.7776,9101.0
2020-11-24 14:25:00,284.04,284.3,284.01,284.01,6715.0,254.7776,255.0108,254.7507,254.7507,6715.0
2020-11-24 14:30:00,283.85,284.22,283.77,284.15,7960.0,254.6072,254.939,254.5354,254.8762,7960.0
2020-11-24 14:35:00,284.14,284.69,284.11,284.58,8892.0,254.8673,255.3606,254.8404,255.2619,8892.0
2020-11-24 14:40:00,284.48,284.71,284.33,284.67,5015.0,255.1722,255.3786,255.0377,255.3427,5015.0
2020-11-24 14:45:00,284.67,284.76,284.36,284.43,9047.0,255.3427,255.4234,255.0646,255.1274,9047.0
2020-11-24 14:50:00,284.43,284.67,284.38,284.63,5249.0,255.1274,255.3427,255.0825,255.3068,5249.0
2020-11-24 14:55:00,284.57,285.59,284.57,285.59,11809.0,255.253,256.1679,255.253,256.1679,11809.0
2020-11-24 15:00:00,285.52,285.65,285.21,285.64,9124.0,256.1051,256.2217,255.827,256.2127,9124.0
2020-11-24 15:05:00,285.59,286.07,285.54,286.06,9271.0,256.1679,256.5984,256.123,256.5895,9271.0
2020-11-24 15:10:00,286.12,286.38,285.84,285.87,11013.0,256.6433,256.8765,256.3921,256.419,11013.0
2020-11-24 15:15:00,285.8,286.09,285.5,285.66,10386.0,256.3563,256.6164,256.0872,256.2307,10386.0
2020-11-24 15:20:00,285.63,285.97,285.54,285.95,11044.0,256.2038,256.5087,256.123,256.4908,11044.0
2020-11-24 15:25:00,285.94,285.94,285.56,285.88,11700.0,256.4818,256.4818,256.141,256.428,11700.0
2020-11-24 15:30:00,285.79,286.0,285.5,286.0,13981.0,256.3473,256.5357,256.0872,256.5357,13981.0
2020-11-24 15:35:00,285.96,285.96,285.18,285.32,14949.0,256.4998,256.4998,255.8001,255.9257,14949.0
2020-11-24 15:40:00,285.34,285.34,284.45,284.45,23287.0,255.9436,255.9436,255.1453,255.1453,23287.0
2020-11-24 15:45:00,284.45,284.86,284.14,284.25,31813.0,255.1453,255.5131,254.8673,254.9659,31813.0
2020-11-24 15:50:00,284.08,284.36,283.7,284.22,41667.0,254.8135,255.0646,254.4726,254.939,41667.0
2020-11-24 15:55:00,284.21,284.5,284.01,284.02,87914.0,254.9301,255.1902,254.7507,254.7596,87914.0
2020-11-25 09:30:00,283.66,284.13,283.08,283.62,20078.0,254.4367,254.8583,253.9165,254.4008,20078.0
2020-11-25 09:35:00,283.4,283.54,282.52,283.01,6635.0,254.2035,254.3291,253.4142,253.8537,6635.0
2020-11-25 09:40:00,282.89,283.95,282.65,283.95,8724.0,253.7461,254.6968,253.5308,254.6968,8724.0
2020-11-25 09:45:00,284.1,284.18,283.3,283.35,6177.0,254.8314,254.9032,254.1138,254.1587,6177.0
2020-11-25 09:50:00,283.31,285.75,283.09,285.75,9099.0,254.1228,256.3114,253.9254,256.3114,9099.0
2020-11-25 09:55:00,285.6,285.77,284.27,284.78,6523.0,256.1769,256.3293,254.9839,255.4413,6523.0
2020-11-25 10:00:00,284.64,285.4,284.63,285.1,13629.0,255.3158,255.9975,255.3068,255.7284,13629.0
2020-11-25 10:05:00,285.1,285.43,284.91,285.0,8142.0,255.7284,256.0244,255.5579,255.6387,8142.0
2020-11-25 10:10:00,285.11,286.22,285.1,286.07,14250.0,255.7373,256.733,255.7284,256.5984,14250.0
2020-11-25 10:15:00,285.91,286.14,285.64,285.76,6061.0,256.4549,256.6612,256.2127,256.3204,6061.0
2020-11-25 10:20:00,285.71,285.74,285.23,285.66,7170.0,256.2755,256.3024,255.845,256.2307,7170.0
2020-11-25 10:25:00,285.65,285.66,285.19,285.39,3968.0,256.2217,256.2307,255.8091,255.9885,3968.0
2020-11-25 10:30:00,285.51,285.66,284.99,285.17,4149.0,256.0961,256.2307,255.6297,255.7912,4149.0
2020-11-25 10:35:00,285.28,285.91,285.19,285.61,12474.0,255.8898,256.4549,255.8091,256.1858,12474.0
2020-11-25 10:40:00,285.51,285.51,285.0,285.09,4627.0,256.0961,256.0961,255.6387,255.7194,4627.0
2020-11-25 10:45:00,285.04,285.27,284.53,284.55,5484.0,255.6746,255.8809,255.2171,255.235,5484.0
2020-11-25 10:50:00,284.48,284.83,284.16,284.18,7330.0,255.1722,255.4862,254.8852,254.9032,7330.0
2020-11-25 10:55:00,284.2,284.2,283.48,283.83,9224.0,254.9211,254.9211,254.2753,254.5892,9224.0
2020-11-25 11:00:00,283.81,284.03,283.4,283.4,7797.0,254.5713,254.7686,254.2035,254.2035,7797.0
2020-11-25 11:05:00,283.4,283.77,283.36,283.77,5807.0,254.2035,254.5354,254.1676,254.5354,5807.0
2020-11-25 11:10:00,283.87,284.08,283.35,283.5,10112.0,254.6251,254.8135,254.1587,254.2932,10112.0
2020-11-25 11:15:00,283.53,283.86,283.52,283.69,7582.0,254.3201,254.6161,254.3111,254.4636,7582.0
2020-11-25 11:20:00,283.74,283.88,283.63,283.88,4956.0,254.5085,254.6341,254.4098,254.6341,4956.0
2020-11-25 11:25:00,283.92,284.29,283.65,284.29,7178.0,254.6699,255.0018,254.4278,255.0018,7178.0
2020-11-25 11:30:00,284.32,284.64,284.22,284.48,4211.0,255.0287,255.3158,254.939,255.1722,4211.0
2020-11-25 11:35:00,284.47,284.8,284.47,284.61,5887.0,255.1633,255.4593,255.1633,255.2889,5887.0
2020-11-25 11:40:00,284.59,284.66,284.13,284.13,3431.0,255.2709,255.3337,254.8583,254.8583,3431.0
2020-11-25 11:45:00,284.11,284.63,284.11,284.48,3100.0,254.8404,255.3068,254.8404,255.1722,3100.0
2020-11-25 11:50:00,284.51,284.72,284.32,284.65,4890.0,255.1992,255.3875,255.0287,255.3247,4890.0
2020-11-25 11:55:00,284.64,284.66,284.12,284.35,2690.0,255.3158,255.3337,254.8493,255.0556,2690.0
2020-11-25 12:00:00,284.28,284.35,283.83,283.99,4597.0,254.9929,255.0556,254.5892,254.7327,4597.0
2020-11-25 12:05:00,284.08,284.2,283.87,284.19,5162.0,254.8135,254.9211,254.6251,254.9121,5162.0
2020-11-25 12:10:00,284.13,284.31,283.81,283.87,4190.0,254.8583,255.0198,254.5713,254.6251,4190.0
2020-11-25 12:15:00,283.92,284.0,283.47,283.54,5787.0,254.6699,254.7417,254.2663,254.3291,5787.0
2020-11-25 12:20:00,283.48,283.48,282.82,283.08,3291.0,254.2753,254.2753,253.6833,253.9165,3291.0
2020-11-25 12:25:00,283.05,283.18,282.9,282.95,4810.0,253.8896,254.0062,253.755,253.7999,4810.0
2020-11-25 12:30:00,282.97,282.99,282.67,282.67,4765.0,253.8178,253.8357,253.5487,253.5487,4765.0
2020-11-25 12:35:00,282.78,282.8,282.41,282.71,6035.0,253.6474,253.6653,253.3155,253.5846,6035.0
2020-11-25 12:40:00,282.69,283.35,282.67,283.11,6150.0,253.5667,254.1587,253.5487,253.9434,6150.0
2020-11-25 12:45:00,283.11,283.34,282.96,282.96,4367.0,253.9434,254.1497,253.8088,253.8088,4367.0
2020-11-25 12:50:00,282.99,282.99,282.61,282.65,2448.0,253.8357,253.8357,253.4949,253.5308,2448.0
2020-11-25 12:55:00,282.52,282.71,282.21,282.22,4682.0,253.4142,253.5846,253.1361,253.1451,4682.0
2020-11-25 13:00:00,282.17,282.39,281.9,281.9,4136.0,253.1002,253.2976,252.858,252.858,4136.0
2020-11-25 13:05:00,282.06,282.07,281.52,281.52,2159.0,253.0016,253.0105,252.5172,252.5172,2159.0
2020-11-25 13:10:00,281.64,281.64,281.21,281.39,6683.0,252.6248,252.6248,252.2391,252.4006,6683.0
2020-11-25 13:15:00,281.39,281.45,281.17,281.17,4269.0,252.4006,252.4544,252.2032,252.2032,4269.0
2020-11-25 13:20:00,281.21,281.22,281.05,281.13,3410.0,252.2391,252.2481,252.0956,252.1674,3410.0
2020-11-25 13:25:00,281.08,281.08,280.35,280.71,7469.0,252.1225,252.1225,251.4677,251.7906,7469.0
2020-11-25 13:30:00,280.77,280.79,280.26,280.49,4234.0,251.8445,251.8624,251.387,251.5933,4234.0
2020-11-25 13:35:00,280.46,280.57,280.22,280.48,9592.0,251.5664,251.6651,251.3511,251.5843,9592.0
2020-11-25 13:40:00,280.47,280.74,280.13,280.13,5098.0,251.5754,251.8175,251.2704,251.2704,5098.0
2020-11-25 13:45:00,280.08,280.63,280.08,280.56,4313.0,251.2255,251.7189,251.2255,251.6561,4313.0
2020-11-25 13:50:00,280.63,280.7,279.21,279.35,35958.0,251.7189,251.7817,250.4452,250.5707,35958.0
2020-11-25 13:55:00,279.21,279.22,278.73,278.76,6471.0,250.4452,250.4541,250.0146,250.0415,6471.0
2020-11-25 14:00:00,278.84,278.92,278.21,278.25,7258.0,250.1133,250.185,249.5482,249.5841,7258.0
2020-11-25 14:05:00,278.19,278.74,278.15,278.35,17625.0,249.5303,250.0236,249.4944,249.6738,17625.0
2020-11-25 14:10:00,278.37,278.48,278.01,278.12,2525.0,249.6917,249.7904,249.3688,249.4675,2525.0
2020-11-25 14:15:00,278.2,278.5,277.97,277.97,10118.0,249.5392,249.8083,249.3329,249.3329,10118.0
2020-11-25 14:20:00,278.05,278.17,277.8,277.88,7982.0,249.4047,249.5123,249.1804,249.2522,7982.0
2020-11-25 14:25:00,277.78,278.18,277.78,277.91,9076.0,249.1625,249.5213,249.1625,249.2791,9076.0
2020-11-25 14:30:00,277.91,278.49,277.9,278.04,8833.0,249.2791,249.7993,249.2701,249.3957,8833.0
2020-11-25 14:35:00,278.15,278.3,277.81,277.85,6953.0,249.4944,249.6289,249.1894,249.2253,6953.0
2020-11-25 14:40:00,277.93,277.93,277.26,277.53,15254.0,249.297,249.297,248.6961,248.9383,15254.0
2020-11-25 14:45:00,277.31,277.8,277.31,277.61,7469.0,248.7409,249.1804,248.7409,249.01,7469.0
2020-11-25 14:50:00,277.58,277.8,277.33,277.44,5941.0,248.9831,249.1804,248.7589,248.8575,5941.0
2020-11-25 14:55:00,277.51,277.89,277.51,277.73,7295.0,248.9203,249.2612,248.9203,249.1176,7295.0
2020-11-25 15:00:00,277.65,277.75,277.4,277.51,8625.0,249.0459,249.1356,248.8216,248.9203,8625.0
2020-11-25 15:05:00,277.58,277.84,277.48,277.69,18954.0,248.9831,249.2163,248.8934,249.0818,18954.0
2020-11-25 15:10:00,277.84,278.32,277.83,278.08,12839.0,249.2163,249.6469,249.2073,249.4316,12839.0
2020-11-25 15:15:00,278.11,278.46,278.06,278.23,16775.0,249.4585,249.7724,249.4136,249.5661,16775.0
2020-11-25 15:20:00,278.18,278.38,278.16,278.24,9407.0,249.5213,249.7007,249.5033,249.5751,9407.0
2020-11-25 15:25:00,278.24,278.46,278.08,278.08,11176.0,249.5751,249.7724,249.4316,249.4316,11176.0
2020-11-25 15:30:00,278.11,278.26,277.85,278.01,19438.0,249.4585,249.593,249.2253,249.3688,19438.0
2020-11-25 15:35:00,277.96,277.96,277.39,277.4,14832.0,249.324,249.324,248.8127,248.8216,14832.0
2020-11-25 15:40:00,277.4,277.83,277.36,277.74,20876.0,248.8216,249.2073,248.7858,249.1266,20876.0
2020-11-25 15:45:00,277.76,278.03,277.7,277.76,21302.0,249.1446,249.3867,249.0907,249.1446,21302.0
2020-11-25 15:50:00,277.72,277.93,277.53,277.86,38554.0,249.1087,249.297,248.9383,249.2343,38554.0
2020-11-25 15:55:00,277.88,278.36,277.73,278.08,54769.0,249.2522,249.6827,249.1176,249.4316,54769.0
2020-11-27 09:30:00,279.01,279.91,278.36,279.66,36099.0,250.2658,251.0731,249.6827,250.8488,36099.0
2020-11-27 09:35:00,279.97,279.97,279.11,279.55,9774.0,251.1269,251.1269,250.3555,250.7501,9774.0
2020-11-27 09:40:00,279.55,279.59,278.56,278.66,8437.0,250.7501,250.786,249.8621,249.9518,8437.0
2020-11-27 09:45:00,278.82,279.08,278.71,278.97,5203.0,250.0954,250.3286,249.9967,250.2299,5203.0
2020-11-27 09:50:00,278.97,278.98,278.35,278.81,4788.0,250.2299,250.2389,249.6738,250.0864,4788.0
2020-11-27 09:55:00,278.81,279.08,278.3,278.47,17366.0,250.0864,250.3286,249.6289,249.7814,17366.0
2020-11-27 10:00:00,278.59,279.0,277.72,277.82,7874.0,249.889,250.2568,249.1087,249.1984,7874.0
2020-11-27 10:05:00,277.84,277.96,277.2,277.75,8268.0,249.2163,249.324,248.6422,249.1356,8268.0
2020-11-27 10:10:00,277.56,277.96,277.09,277.96,7274.0,248.9652,249.324,248.5436,249.324,7274.0
2020-11-27 10:15:00,277.85,278.44,277.4,277.94,8521.0,249.2253,249.7545,248.8216,249.306,8521.0
2020-11-27 10:20:00,278.05,278.11,277.35,277.35,8232.0,249.4047,249.4585,248.7768,248.7768,8232.0
2020-11-27 10:25:00,277.35,277.51,277.24,277.33,3223.0,248.7768,248.9203,248.6781,248.7589,3223.0
2020-11-27 10:30:00,277.29,277.44,276.82,276.82,8886.0,248.723,248.8575,248.3014,248.3014,8886.0
2020-11-27 10:35:00,276.88,277.13,276.65,276.65,6331.0,248.3552,248.5795,248.1489,248.1489,6331.0
2020-11-27 10:40:00,276.64,277.33,276.57,277.19,6272.0,248.1399,248.7589,248.0772,248.6333,6272.0
2020-11-27 10:45:00,277.21,277.29,276.97,277.14,11200.0,248.6512,248.723,248.4359,248.5884,11200.0
2020-11-27 10:50:00,277.13,277.13,276.81,276.84,29536.0,248.5795,248.5795,248.2924,248.3193,29536.0
2020-11-27 10:55:00,276.76,277.01,276.57,276.8,19185.0,248.2476,248.4718,248.0772,248.2835,19185.0
2020-11-27 11:00:00,276.86,277.37,276.72,276.76,5703.0,248.3373,248.7947,248.2117,248.2476,5703.0
2020-11-27 11:05:00,276.79,276.86,276.58,276.58,2515.0,248.2745,248.3373,248.0861,248.0861,2515.0
2020-11-27 11:10:00,276.63,276.73,276.56,276.73,4939.0,248.131,248.2207,248.0682,248.2207,4939.0
2020-11-27 11:15:00,276.71,278.0,276.71,277.86,8777.0,248.2027,249.3598,248.2027,249.2343,8777.0
2020-11-27 11:20:00,277.92,277.94,277.65,277.83,2962.0,249.2881,249.306,249.0459,249.2073,2962.0
2020-11-27 11:25:00,277.72,277.88,277.68,277.86,3688.0,249.1087,249.2522,249.0728,249.2343,3688.0
2020-11-27 11:30:00,277.82,279.11,277.64,278.5,35458.0,249.1984,250.3555,249.0369,249.8083,35458.0
2020-11-27 11:35:00,278.36,278.6,278.34,278.52,6254.0,249.6827,249.898,249.6648,249.8263,6254.0
2020-11-27 11:40:00,278.57,278.65,278.18,278.42,10582.0,249.8711,249.9429,249.5213,249.7366,10582.0
2020-11-27 11:45:00,278.51,278.51,278.12,278.28,12167.0,249.8173,249.8173,249.4675,249.611,12167.0
2020-11-27 11:50:00,278.17,278.31,277.51,277.62,10907.0,249.5123,249.6379,248.9203,249.019,10907.0
2020-11-27 11:55:00,277.6,277.83,277.29,277.83,11625.0,249.001,249.2073,248.723,249.2073,11625.0
2020-11-27 12:00:00,277.95,278.06,277.52,277.66,4500.0,249.315,249.4136,248.9293,249.0549,4500.0
2020-11-27 12:05:00,277.58,277.81,277.42,277.8,5593.0,248.9831,249.1894,248.8396,249.1804,5593.0
2020-11-27 12:10:00,277.73,277.99,277.38,277.94,4506.0,249.1176,249.3509,248.8037,249.306,4506.0
2020-11-27 12:15:00,278.06,278.06,277.59,277.84,4229.0,249.4136,249.4136,248.9921,249.2163,4229.0
2020-11-27 12:20:00,277.78,277.78,277.06,277.06,8964.0,249.1625,249.1625,248.5167,248.5167,8964.0
2020-11-27 12:25:00,276.91,277.4,276.91,277.0,4392.0,248.3821,248.8216,248.3821,248.4629,4392.0
2020-11-27 12:30:00,277.04,277.21,276.93,277.13,5864.0,248.4987,248.6512,248.4001,248.5795,5864.0
2020-11-27 12:35:00,277.09,277.92,277.09,277.87,12862.0,248.5436,249.2881,248.5436,249.2432,12862.0
2020-11-27 12:40:00,277.87,278.12,277.48,277.94,13859.0,249.2432,249.4675,248.8934,249.306,13859.0
2020-11-27 12:45:00,277.97,278.62,277.9,278.59,8681.0,249.3329,249.916,249.2701,249.889,8681.0
2020-11-27 12:50:00,278.64,278.72,278.0,278.12,12565.0,249.9339,250.0057,249.3598,249.4675,12565.0
2020-11-27 12:55:00,278.0,278.15,277.51,277.83,24871.0,249.3598,249.4944,248.9203,249.2073,24871.0
2020-11-30 09:30:00,278.0,278.94,277.32,278.94,20571.0,249.3598,250.203,248.7499,250.203,20571.0
2020-11-30 09:35:00,278.64,278.94,277.33,277.59,6493.0,249.9339,250.203,248.7589,248.9921,6493.0
2020-11-30 09:40:00,277.58,277.82,277.22,277.65,4400.0,248.9831,249.1984,248.6602,249.0459,4400.0
2020-11-30 09:45:00,277.7,277.97,277.46,277.62,6147.0,249.0907,249.3329,248.8755,249.019,6147.0
2020-11-30 09:50:00,277.67,278.4,277.4,278.02,20755.0,249.0638,249.7186,248.8216,249.3778,20755.0
2020-11-30 09:55:00,277.99,278.2,277.32,277.7,29134.0,249.3509,249.5392,248.7499,249.0907,29134.0
2020-11-30 10:00:00,277.78,277.86,277.37,277.59,3625.0,249.1625,249.2343,248.7947,248.9921,3625.0
2020-11-30 10:05:00,277.56,277.85,277.22,277.85,4518.0,248.9652,249.2253,248.6602,249.2253,4518.0
2020-11-30 10:10:00,277.71,277.84,277.27,277.65,7818.0,249.0997,249.2163,248.705,249.0459,7818.0
2020-11-30 10:15:00,277.72,277.72,276.94,277.0,7762.0,249.1087,249.1087,248.409,248.4629,7762.0
2020-11-30 10:20:00,277.05,277.26,277.04,277.12,12263.0,248.5077,248.6961,248.4987,248.5705,12263.0
2020-11-30 10:25:00,277.05,277.05,276.66,276.74,15674.0,248.5077,248.5077,248.1579,248.2296,15674.0
2020-11-30 10:30:00,276.74,276.92,276.69,276.82,4951.0,248.2296,248.3911,248.1848,248.3014,4951.0
2020-11-30 10:35:00,276.81,276.81,276.17,276.46,5474.0,248.2924,248.2924,247.7184,247.9785,5474.0
2020-11-30 10:40:00,276.3,276.73,275.88,275.91,44820.0,247.835,248.2207,247.4582,247.4851,44820.0
2020-11-30 10:45:00,275.83,277.18,275.78,277.18,16173.0,247.4134,248.6243,247.3685,248.6243,16173.0
2020-11-30 10:50:00,277.21,277.74,276.99,277.5,3600.0,248.6512,249.1266,248.4539,248.9113,3600.0
2020-11-30 10:55:00,277.49,278.69,277.49,278.53,4300.0,248.9024,249.9787,248.9024,249.8352,4300.0
2020-11-30 11:00:00,278.49,279.11,278.24,278.69,6413.0,249.7993,250.3555,249.5751,249.9787,6413.0
2020-11-30 11:05:00,278.86,279.26,278.36,278.53,5112.0,250.1312,250.49,249.6827,249.8352,5112.0
2020-11-30 11:10:00,278.49,279.04,278.49,278.64,2044.0,249.7993,250.2927,249.7993,249.9339,2044.0
2020-11-30 11:15:00,278.6,279.03,278.27,278.44,3675.0,249.898,250.2837,249.602,249.7545,3675.0
2020-11-30 11:20:00,278.4,278.56,278.25,278.42,3681.0,249.7186,249.8621,249.5841,249.7366,3681.0
2020-11-30 11:25:00,278.21,278.5,278.08,278.22,5492.0,249.5482,249.8083,249.4316,249.5572,5492.0
2020-11-30 11:30:00,278.12,278.28,277.39,277.51,2996.0,249.4675,249.611,248.8127,248.9203,2996.0
2020-11-30 11:35:00,277.62,277.98,277.45,277.72,2833.0,249.019,249.3419,248.8665,249.1087,2833.0
2020-11-30 11:40:00,277.64,278.35,277.62,278.34,6369.0,249.0369,249.6738,249.019,249.6648,6369.0
2020-11-30 11:45:00,278.21,278.3,277.65,277.76,7306.0,249.5482,249.6289,249.0459,249.1446,7306.0
2020-11-30 11:50:00,277.85,278.07,277.5,277.65,3306.0,249.2253,249.4226,248.9113,249.0459,3306.0
2020-11-30 11:55:00,277.56,277.79,277.32,277.47,1700.0,248.9652,249.1715,248.7499,248.8844,1700.0
2020-11-30 12:00:00,277.36,277.37,277.13,277.29,6206.0,248.7858,248.7947,248.5795,248.723,6206.0
2020-11-30 12:05:00,277.39,277.81,277.35,277.81,2000.0,248.8127,249.1894,248.7768,249.1894,2000.0
2020-11-30 12:10:00,277.84,278.03,277.52,277.92,2206.0,249.2163,249.3867,248.9293,249.2881,2206.0
2020-11-30 12:15:00,277.78,278.28,277.78,278.23,5123.0,249.1625,249.611,249.1625,249.5661,5123.0
2020-11-30 12:20:00,278.23,278.42,278.17,278.17,3265.0,249.5661,249.7366,249.5123,249.5123,3265.0
2020-11-30 12:25:00,278.12,278.31,277.93,278.27,3245.0,249.4675,249.6379,249.297,249.602,3245.0
2020-11-30 12:30:00,278.23,278.36,278.16,278.17,2650.0,249.5661,249.6827,249.5033,249.5123,2650.0
2020-11-30 12:35:00,278.23,278.44,278.14,278.28,2663.0,249.5661,249.7545,249.4854,249.611,2663.0
2020-11-30 12:40:00,278.32,278.4,277.86,278.4,4718.0,249.6469,249.7186,249.2343,249.7186,4718.0
2020-11-30 12:45:00,278.41,278.56,278.31,278.55,2300.0,249.7276,249.8621,249.6379,249.8532,2300.0
2020-11-30 12:50:00,278.59,278.59,278.37,278.57,3905.0,249.889,249.889,249.6917,249.8711,3905.0
2020-11-30 12:55:00,278.55,278.82,278.54,278.82,1755.0,249.8532,250.0954,249.8442,250.0954,1755.0
2020-11-30 13:00:00,278.94,279.02,278.66,278.67,2100.0,250.203,250.2747,249.9518,249.9608,2100.0
2020-11-30 13:05:00,278.81,278.94,278.64,278.67,1682.0,250.0864,250.203,249.9339,249.9608,1682.0
2020-11-30 13:10:00,278.67,278.93,278.5,278.61,2610.0,249.9608,250.194,249.8083,249.907,2610.0
2020-11-30 13:15:00,278.75,279.0,278.75,278.77,1618.0,250.0326,250.2568,250.0326,250.0505,1618.0
2020-11-30 13:20:00,278.85,278.95,278.61,278.7,2623.0,250.1223,250.212,249.907,249.9877,2623.0
2020-11-30 13:25:00,278.78,278.92,278.75,278.89,2200.0,250.0595,250.185,250.0326,250.1581,2200.0
2020-11-30 13:30:00,278.94,279.02,278.91,278.97,1375.0,250.203,250.2747,250.1761,250.2299,1375.0
2020-11-30 13:35:00,278.78,279.18,278.77,279.07,4688.0,250.0595,250.4183,250.0505,250.3196,4688.0
2020-11-30 13:40:00,279.37,279.37,279.21,279.26,2325.0,250.5887,250.5887,250.4452,250.49,2325.0
2020-11-30 13:45:00,279.3,279.45,279.2,279.42,3347.0,250.5259,250.6604,250.4362,250.6335,3347.0
2020-11-30 13:50:00,279.38,279.44,279.06,279.13,1724.0,250.5977,250.6515,250.3106,250.3734,1724.0
2020-11-30 13:55:00,278.95,278.95,278.66,278.71,1128.0,250.212,250.212,249.9518,249.9967,1128.0
2020-11-30 14:00:00,278.64,278.64,278.3,278.51,3222.0,249.9339,249.9339,249.6289,249.8173,3222.0
2020-11-30 14:05:00,278.37,278.86,278.37,278.8,3000.0,249.6917,250.1312,249.6917,250.0774,3000.0
2020-11-30 14:10:00,278.72,279.04,278.61,278.73,6209.0,250.0057,250.2927,249.907,250.0146,6209.0
2020-11-30 14:15:00,278.81,278.99,278.65,278.87,2567.0,250.0864,250.2478,249.9429,250.1402,2567.0
2020-11-30 14:20:00,278.92,279.16,278.91,279.09,2100.0,250.185,250.4003,250.1761,250.3375,2100.0
2020-11-30 14:25:00,279.16,279.24,279.09,279.16,6319.0,250.4003,250.4721,250.3375,250.4003,6319.0
2020-11-30 14:30:00,279.09,279.19,278.97,279.06,2694.0,250.3375,250.4272,250.2299,250.3106,2694.0
2020-11-30 14:35:00,279.14,279.26,279.12,279.21,2999.0,250.3824,250.49,250.3644,250.4452,2999.0
2020-11-30 14:40:00,279.19,279.2,278.81,278.84,3626.0,250.4272,250.4362,250.0864,250.1133,3626.0
2020-11-30 14:45:00,278.89,278.89,278.55,278.81,4056.0,250.1581,250.1581,249.8532,250.0864,4056.0
2020-11-30 14:50:00,278.7,278.99,278.42,278.42,10551.0,249.9877,250.2478,249.7366,249.7366,10551.0
2020-11-30 14:55:00,278.32,278.89,278.24,278.66,15588.0,249.6469,250.1581,249.5751,249.9518,15588.0
2020-11-30 15:00:00,278.71,279.87,278.63,278.99,22245.0,249.9967,251.0372,249.9249,250.2478,22245.0
2020-11-30 15:05:00,278.92,278.99,278.31,278.35,4902.0,250.185,250.2478,249.6379,249.6738,4902.0
2020-11-30 15:10:00,278.41,278.56,278.2,278.34,7448.0,249.7276,249.8621,249.5392,249.6648,7448.0
2020-11-30 15:15:00,278.48,278.91,278.48,278.9,7262.0,249.7904,250.1761,249.7904,250.1671,7262.0
2020-11-30 15:20:00,278.8,278.83,278.55,278.82,10728.0,250.0774,250.1043,249.8532,250.0954,10728.0
2020-11-30 15:25:00,278.82,278.84,278.51,278.61,6109.0,250.0954,250.1133,249.8173,249.907,6109.0
2020-11-30 15:30:00,278.5,279.42,278.47,279.42,8207.0,249.8083,250.6335,249.7814,250.6335,8207.0
2020-11-30 15:35:00,279.5,279.5,278.95,279.11,6900.0,250.7053,250.7053,250.212,250.3555,6900.0
2020-11-30 15:40:00,279.13,279.6,279.12,279.46,11017.0,250.3734,250.795,250.3644,250.6694,11017.0
2020-11-30 15:45:00,279.51,280.02,279.27,279.94,11927.0,250.7143,251.1717,250.499,251.1,11927.0
2020-11-30 15:50:00,280.14,280.15,279.5,279.76,23160.0,251.2794,251.2883,250.7053,250.9385,23160.0
2020-11-30 15:55:00,279.84,280.14,279.16,279.8,66548.0,251.0103,251.2794,250.4003,250.9744,66548.0
2020-12-01 09:30:00,285.0,286.0,283.66,284.09,96234.0,255.6387,256.5357,254.4367,254.8224,96234.0
2020-12-01 09:35:00,284.07,284.07,280.66,280.67,14720.0,254.8045,254.8045,251.7458,251.7548,14720.0
2020-12-01 09:40:00,280.55,281.0,279.75,280.36,26296.0,251.6471,252.0508,250.9295,251.4767,26296.0
2020-12-01 09:45:00,280.2,282.0,279.27,282.0,32670.0,251.3332,252.9477,250.499,252.9477,32670.0
2020-12-01 09:50:00,281.8,282.92,281.65,282.54,9553.0,252.7683,253.773,252.6338,253.4321,9553.0
2020-12-01 09:55:00,282.61,282.83,282.11,282.76,9183.0,253.4949,253.6922,253.0464,253.6294,9183.0
2020-12-01 10:00:00,282.66,283.15,282.0,282.64,34663.0,253.5397,253.9793,252.9477,253.5218,34663.0
2020-12-01 10:05:00,282.78,283.42,282.03,282.34,7277.0,253.6474,254.2214,252.9747,253.2527,7277.0
2020-12-01 10:10:00,282.33,283.0,282.14,282.38,7990.0,253.2437,253.8447,253.0733,253.2886,7990.0
2020-12-01 10:15:00,282.37,283.59,282.25,283.58,5889.0,253.2796,254.3739,253.172,254.365,5889.0
2020-12-01 10:20:00,283.73,284.72,283.62,284.48,11066.0,254.4995,255.3875,254.4008,255.1722,11066.0
2020-12-01 10:25:00,284.5,284.5,283.8,284.37,7764.0,255.1902,255.1902,254.5623,255.0736,7764.0
2020-12-01 10:30:00,284.35,284.38,283.38,283.58,6598.0,255.0556,255.0825,254.1856,254.365,6598.0
2020-12-01 10:35:00,283.62,283.84,283.3,283.43,5524.0,254.4008,254.5982,254.1138,254.2304,5524.0
2020-12-01 10:40:00,283.43,283.88,283.42,283.81,9972.0,254.2304,254.6341,254.2214,254.5713,9972.0
2020-12-01 10:45:00,283.78,283.81,283.02,283.44,7470.0,254.5444,254.5713,253.8627,254.2394,7470.0
2020-12-01 10:50:00,283.44,283.95,283.44,283.86,6451.0,254.2394,254.6968,254.2394,254.6161,6451.0
2020-12-01 10:55:00,283.95,283.99,283.43,283.77,6952.0,254.6968,254.7327,254.2304,254.5354,6952.0
2020-12-01 11:00:00,283.82,284.04,283.76,283.77,2846.0,254.5802,254.7776,254.5264,254.5354,2846.0
2020-12-01 11:05:00,283.63,283.63,282.87,282.97,3173.0,254.4098,254.4098,253.7281,253.8178,3173.0
2020-12-01 11:10:00,282.87,283.47,282.87,283.37,3703.0,253.7281,254.2663,253.7281,254.1766,3703.0
2020-12-01 11:15:00,283.34,283.66,283.33,283.56,3400.0,254.1497,254.4367,254.1407,254.347,3400.0
2020-12-01 11:20:00,283.55,283.64,283.27,283.57,5001.0,254.3381,254.4188,254.0869,254.356,5001.0
2020-12-01 11:25:00,283.59,283.59,282.82,282.82,4666.0,254.3739,254.3739,253.6833,253.6833,4666.0
2020-12-01 11:30:00,282.67,282.94,282.25,282.73,2907.0,253.5487,253.7909,253.172,253.6025,2907.0
2020-12-01 11:35:00,282.56,282.56,281.76,282.15,1811.0,253.45,253.45,252.7325,253.0823,1811.0
2020-12-01 11:40:00,282.16,282.4,282.1,282.19,4400.0,253.0913,253.3065,253.0374,253.1182,4400.0
2020-12-01 11:45:00,282.07,282.24,282.06,282.22,12658.0,253.0105,253.163,253.0016,253.1451,12658.0
2020-12-01 11:50:00,282.3,282.32,281.55,281.6,2100.0,253.2168,253.2348,252.5441,252.589,2100.0
2020-12-01 11:55:00,281.28,281.59,280.96,280.96,4421.0,252.3019,252.58,252.0149,252.0149,4421.0
2020-12-01 12:00:00,280.97,281.22,280.91,281.15,4858.0,252.0239,252.2481,251.97,252.1853,4858.0
2020-12-01 12:05:00,281.08,281.48,281.03,281.1,6576.0,252.1225,252.4813,252.0777,252.1405,6576.0
2020-12-01 12:10:00,281.06,281.11,280.79,280.88,3995.0,252.1046,252.1494,251.8624,251.9431,3995.0
2020-12-01 12:15:00,280.84,281.07,280.75,280.91,12201.0,251.9072,252.1136,251.8265,251.97,12201.0
2020-12-01 12:20:00,280.93,281.11,280.89,281.11,2100.0,251.988,252.1494,251.9521,252.1494,2100.0
2020-12-01 12:25:00,281.15,281.25,281.0,281.06,7891.0,252.1853,252.275,252.0508,252.1046,7891.0
2020-12-01 12:30:00,280.78,280.84,280.51,280.67,2963.0,251.8534,251.9072,251.6112,251.7548,2963.0
2020-12-01 12:35:00,280.73,280.85,280.61,280.67,4129.0,251.8086,251.9162,251.7009,251.7548,4129.0
2020-12-01 12:40:00,280.67,280.89,280.44,280.72,3377.0,251.7548,251.9521,251.5485,251.7996,3377.0
2020-12-01 12:45:00,280.56,281.08,280.55,281.02,7541.0,251.6561,252.1225,251.6471,252.0687,7541.0
2020-12-01 12:50:00,280.98,281.34,280.97,281.06,4380.0,252.0328,252.3557,252.0239,252.1046,4380.0
2020-12-01 12:55:00,281.15,281.62,281.15,281.53,8262.0,252.1853,252.6069,252.1853,252.5262,8262.0
2020-12-01 13:00:00,281.36,281.54,281.26,281.46,4943.0,252.3737,252.5351,252.284,252.4634,4943.0
2020-12-01 13:05:00,281.37,281.54,281.07,281.16,2570.0,252.3826,252.5351,252.1136,252.1943,2570.0
2020-12-01 13:10:00,281.15,281.21,280.96,281.06,3208.0,252.1853,252.2391,252.0149,252.1046,3208.0
2020-12-01 13:15:00,280.94,281.23,280.92,280.92,2822.0,251.9969,252.2571,251.979,251.979,2822.0
2020-12-01 13:20:00,280.89,281.32,280.89,281.19,3501.0,251.9521,252.3378,251.9521,252.2212,3501.0
2020-12-01 13:25:00,281.16,281.16,280.93,281.13,4508.0,252.1943,252.1943,251.988,252.1674,4508.0
2020-12-01 13:30:00,281.14,281.74,281.14,281.74,6256.0,252.1763,252.7145,252.1763,252.7145,6256.0
2020-12-01 13:35:00,281.78,282.08,281.59,282.03,7460.0,252.7504,253.0195,252.58,252.9747,7460.0
2020-12-01 13:40:00,282.25,282.28,281.88,281.98,3192.0,253.172,253.1989,252.8401,252.9298,3192.0
2020-12-01 13:45:00,281.84,282.07,281.73,282.01,6342.0,252.8042,253.0105,252.7056,252.9567,6342.0
2020-12-01 13:50:00,282.0,282.12,281.88,282.01,2300.0,252.9477,253.0554,252.8401,252.9567,2300.0
2020-12-01 13:55:00,282.09,282.24,282.01,282.05,2700.0,253.0285,253.163,252.9567,252.9926,2700.0
2020-12-01 14:00:00,282.14,282.51,282.11,282.51,11929.0,253.0733,253.4052,253.0464,253.4052,11929.0
2020-12-01 14:05:00,282.51,282.91,282.47,282.48,8630.0,253.4052,253.764,253.3693,253.3783,8630.0
2020-12-01 14:10:00,282.51,282.84,282.47,282.65,5249.0,253.4052,253.7012,253.3693,253.5308,5249.0
2020-12-01 14:15:00,282.56,283.43,282.56,283.33,28866.0,253.45,254.2304,253.45,254.1407,28866.0
2020-12-01 14:20:00,283.36,283.37,282.16,282.22,11724.0,254.1676,254.1766,253.0913,253.1451,11724.0
2020-12-01 14:25:00,282.21,282.49,282.0,282.19,3611.0,253.1361,253.3873,252.9477,253.1182,3611.0
2020-12-01 14:30:00,282.3,282.37,282.08,282.2,4148.0,253.2168,253.2796,253.0195,253.1271,4148.0
2020-12-01 14:35:00,282.33,282.39,282.13,282.24,5439.0,253.2437,253.2976,253.0643,253.163,5439.0
2020-12-01 14:40:00,282.24,282.88,282.2,282.66,3462.0,253.163,253.7371,253.1271,253.5397,3462.0
2020-12-01 14:45:00,282.59,282.89,282.57,282.78,5088.0,253.477,253.7461,253.459,253.6474,5088.0
2020-12-01 14:50:00,282.93,282.93,282.67,282.78,4786.0,253.7819,253.7819,253.5487,253.6474,4786.0
2020-12-01 14:55:00,282.73,282.85,282.1,282.1,7371.0,253.6025,253.7102,253.0374,253.0374,7371.0
2020-12-01 15:00:00,282.06,282.07,281.73,281.88,5374.0,253.0016,253.0105,252.7056,252.8401,5374.0
2020-12-01 15:05:00,281.85,282.02,281.09,281.31,4235.0,252.8132,252.9657,252.1315,252.3288,4235.0
2020-12-01 15:10:00,281.31,281.9,281.31,281.83,4544.0,252.3288,252.858,252.3288,252.7953,4544.0
2020-12-01 15:15:00,281.82,281.94,281.71,281.79,4426.0,252.7863,252.8939,252.6876,252.7594,4426.0
2020-12-01 15:20:00,281.62,282.01,281.61,282.01,4709.0,252.6069,252.9567,252.5979,252.9567,4709.0
2020-12-01 15:25:00,281.96,282.1,281.72,282.1,7464.0,252.9119,253.0374,252.6966,253.0374,7464.0
2020-12-01 15:30:00,282.21,282.31,281.84,282.27,14012.0,253.1361,253.2258,252.8042,253.1899,14012.0
2020-12-01 15:35:00,282.23,282.3,281.74,281.97,8849.0,253.154,253.2168,252.7145,252.9208,8849.0
2020-12-01 15:40:00,281.83,281.95,281.53,281.71,9929.0,252.7953,252.9029,252.5262,252.6876,9929.0
2020-12-01 15:45:00,281.6,282.91,281.59,282.91,28871.0,252.589,253.764,252.58,253.764,28871.0
2020-12-01 15:50:00,282.81,283.42,282.69,283.29,28255.0,253.6743,254.2214,253.5667,254.1048,28255.0
2020-12-01 15:55:00,283.34,283.52,283.01,283.18,82541.0,254.1497,254.3111,253.8537,254.0062,82541.0
2020-12-02 09:30:00,281.69,282.49,281.43,281.85,23014.0,252.6697,253.3873,252.4365,252.8132,23014.0
2020-12-02 09:35:00,282.37,282.5,281.73,282.2,29011.0,253.2796,253.3962,252.7056,253.1271,29011.0
2020-12-02 09:40:00,282.14,282.25,281.15,281.18,6800.0,253.0733,253.172,252.1853,252.2122,6800.0
2020-12-02 09:45:00,281.19,281.32,280.71,281.27,5502.0,252.2212,252.3378,251.7906,252.2929,5502.0
2020-12-02 09:50:00,280.96,282.08,280.96,281.82,9681.0,252.0149,253.0195,252.0149,252.7863,9681.0
2020-12-02 09:55:00,282.08,282.11,281.42,281.74,6407.0,253.0195,253.0464,252.4275,252.7145,6407.0
2020-12-02 10:00:00,281.92,282.25,281.49,281.49,14797.0,252.876,253.172,252.4903,252.4903,14797.0
2020-12-02 10:05:00,281.56,281.81,281.4,281.44,4393.0,252.5531,252.7773,252.4096,252.4454,4393.0
2020-12-02 10:10:00,281.35,281.43,280.7,280.7,10786.0,252.3647,252.4365,251.7817,251.7817,10786.0
2020-12-02 10:15:00,280.32,280.54,280.09,280.35,5005.0,251.4408,251.6382,251.2345,251.4677,5005.0
2020-12-02 10:20:00,280.46,280.81,280.17,280.6,4635.0,251.5664,251.8803,251.3063,251.692,4635.0
2020-12-02 10:25:00,280.4,280.64,280.14,280.41,2749.0,251.5126,251.7279,251.2794,251.5215,2749.0
2020-12-02 10:30:00,280.54,280.54,279.88,280.18,4554.0,251.6382,251.6382,251.0461,251.3152,4554.0
2020-12-02 10:35:00,280.16,280.44,279.55,279.71,5728.0,251.2973,251.5485,250.7501,250.8937,5728.0
2020-12-02 10:40:00,279.65,279.65,278.82,278.97,10516.0,250.8398,250.8398,250.0954,250.2299,10516.0
2020-12-02 10:45:00,278.97,279.05,278.68,278.71,11359.0,250.2299,250.3017,249.9698,249.9967,11359.0
2020-12-02 10:50:00,278.71,279.06,278.54,278.91,11270.0,249.9967,250.3106,249.8442,250.1761,11270.0
2020-12-02 10:55:00,278.9,279.22,278.78,279.16,3812.0,250.1671,250.4541,250.0595,250.4003,3812.0
2020-12-02 11:00:00,279.2,279.45,279.11,279.41,3443.0,250.4362,250.6604,250.3555,250.6246,3443.0
2020-12-02 11:05:00,279.29,279.48,279.03,279.35,2909.0,250.5169,250.6874,250.2837,250.5707,2909.0
2020-12-02 11:10:00,279.36,279.76,279.36,279.57,2963.0,250.5797,250.9385,250.5797,250.7681,2963.0
2020-12-02 11:15:00,279.63,279.63,278.79,278.94,5097.0,250.8219,250.8219,250.0684,250.203,5097.0
2020-12-02 11:20:00,278.97,279.36,278.82,279.23,3820.0,250.2299,250.5797,250.0954,250.4631,3820.0
2020-12-02 11:25:00,279.22,279.3,278.75,278.93,19690.0,250.4541,250.5259,250.0326,250.194,19690.0
2020-12-02 11:30:00,278.95,279.52,278.95,279.51,4438.0,250.212,250.7232,250.212,250.7143,4438.0
2020-12-02 11:35:00,279.39,279.52,279.2,279.24,9956.0,250.6066,250.7232,250.4362,250.4721,9956.0
2020-12-02 11:40:00,279.16,279.37,279.05,279.37,7221.0,250.4003,250.5887,250.3017,250.5887,7221.0
2020-12-02 11:45:00,279.23,279.23,278.9,279.01,6403.0,250.4631,250.4631,250.1671,250.2658,6403.0
2020-12-02 11:50:00,279.02,279.17,278.8,278.8,4109.0,250.2747,250.4093,250.0774,250.0774,4109.0
2020-12-02 11:55:00,278.8,278.8,278.17,278.22,3439.0,250.0774,250.0774,249.5123,249.5572,3439.0
2020-12-02 12:00:00,278.21,278.25,278.08,278.24,5033.0,249.5482,249.5841,249.4316,249.5751,5033.0
2020-12-02 12:05:00,278.24,278.51,278.05,278.48,11648.0,249.5751,249.8173,249.4047,249.7904,11648.0
2020-12-02 12:10:00,278.43,278.43,278.0,278.32,6871.0,249.7455,249.7455,249.3598,249.6469,6871.0
2020-12-02 12:15:00,278.38,278.44,278.23,278.4,4098.0,249.7007,249.7545,249.5661,249.7186,4098.0
2020-12-02 12:20:00,278.46,278.47,277.47,277.54,15977.0,249.7724,249.7814,248.8844,248.9472,15977.0
2020-12-02 12:25:00,277.6,277.81,277.45,277.63,3214.0,249.001,249.1894,248.8665,249.0279,3214.0
2020-12-02 12:30:00,277.6,277.7,277.2,277.2,4849.0,249.001,249.0907,248.6422,248.6422,4849.0
2020-12-02 12:35:00,277.22,277.37,277.04,277.25,5742.0,248.6602,248.7947,248.4987,248.6871,5742.0
2020-12-02 12:40:00,277.06,277.37,277.01,277.14,4896.0,248.5167,248.7947,248.4718,248.5884,4896.0
2020-12-02 12:45:00,277.2,277.2,276.76,276.76,3531.0,248.6422,248.6422,248.2476,248.2476,3531.0
2020-12-02 12:50:00,276.89,277.47,276.71,277.13,7905.0,248.3642,248.8844,248.2027,248.5795,7905.0
2020-12-02 12:55:00,277.26,277.29,276.97,277.09,4777.0,248.6961,248.723,248.4359,248.5436,4777.0
2020-12-02 13:00:00,277.18,277.73,277.06,277.73,9067.0,248.6243,249.1176,248.5167,249.1176,9067.0
2020-12-02 13:05:00,277.65,277.87,277.56,277.84,1873.0,249.0459,249.2432,248.9652,249.2163,1873.0
2020-12-02 13:10:00,277.84,278.09,277.74,277.92,5268.0,249.2163,249.4406,249.1266,249.2881,5268.0
2020-12-02 13:15:00,277.95,278.05,277.93,277.98,1504.0,249.315,249.4047,249.297,249.3419,1504.0
2020-12-02 13:20:00,277.93,278.01,277.62,277.62,10655.0,249.297,249.3688,249.019,249.019,10655.0
2020-12-02 13:25:00,277.46,277.53,277.18,277.25,3340.0,248.8755,248.9383,248.6243,248.6871,3340.0
2020-12-02 13:30:00,277.28,277.39,276.9,276.97,16318.0,248.714,248.8127,248.3732,248.4359,16318.0
2020-12-02 13:35:00,277.01,277.15,276.99,277.15,6635.0,248.4718,248.5974,248.4539,248.5974,6635.0
2020-12-02 13:40:00,277.15,277.23,276.5,276.74,19228.0,248.5974,248.6692,248.0144,248.2296,19228.0
2020-12-02 13:45:00,276.77,276.77,276.5,276.63,7397.0,248.2565,248.2565,248.0144,248.131,7397.0
2020-12-02 13:50:00,276.69,276.69,276.29,276.43,11147.0,248.1848,248.1848,247.826,247.9516,11147.0
2020-12-02 13:55:00,276.45,276.62,276.18,276.19,5181.0,247.9695,248.122,247.7273,247.7363,5181.0
2020-12-02 14:00:00,276.23,276.37,276.11,276.29,9657.0,247.7722,247.8978,247.6645,247.826,9657.0
2020-12-02 14:05:00,276.29,276.34,275.69,275.92,124798.0,247.826,247.8708,247.2878,247.4941,124798.0
2020-12-02 14:10:00,275.99,276.1,275.53,275.58,7958.0,247.5569,247.6556,247.1443,247.1891,7958.0
2020-12-02 14:15:00,275.3,275.78,275.29,275.78,4390.0,246.938,247.3685,246.929,247.3685,4390.0
2020-12-02 14:20:00,275.78,275.79,275.41,275.56,4115.0,247.3685,247.3775,247.0367,247.1712,4115.0
2020-12-02 14:25:00,275.61,275.66,275.42,275.65,4170.0,247.2161,247.2609,247.0456,247.2519,4170.0
2020-12-02 14:30:00,275.6,276.22,275.53,276.15,6521.0,247.2071,247.7632,247.1443,247.7004,6521.0
2020-12-02 14:35:00,276.06,276.15,275.84,275.84,2910.0,247.6197,247.7004,247.4224,247.4224,2910.0
2020-12-02 14:40:00,275.85,275.87,275.57,275.67,8172.0,247.4313,247.4493,247.1802,247.2699,8172.0
2020-12-02 14:45:00,275.65,275.72,275.06,275.23,11524.0,247.2519,247.3147,246.7227,246.8752,11524.0
2020-12-02 14:50:00,275.21,275.76,275.21,275.52,13255.0,246.8573,247.3506,246.8573,247.1353,13255.0
2020-12-02 14:55:00,275.53,276.0,275.47,275.61,15500.0,247.1443,247.5659,247.0905,247.2161,15500.0
2020-12-02 15:00:00,275.68,275.73,275.54,275.7,5813.0,247.2788,247.3237,247.1533,247.2968,5813.0
2020-12-02 15:05:00,275.71,275.76,275.56,275.63,7944.0,247.3058,247.3506,247.1712,247.234,7944.0
2020-12-02 15:10:00,275.55,275.7,275.55,275.6,5704.0,247.1622,247.2968,247.1622,247.2071,5704.0
2020-12-02 15:15:00,275.6,275.6,275.22,275.37,13910.0,247.2071,247.2071,246.8662,247.0008,13910.0
2020-12-02 15:20:00,275.37,275.45,275.28,275.37,7324.0,247.0008,247.0725,246.9201,247.0008,7324.0
2020-12-02 15:25:00,275.28,275.49,275.27,275.49,9938.0,246.9201,247.1084,246.9111,247.1084,9938.0
2020-12-02 15:30:00,275.6,275.69,275.19,275.33,11721.0,247.2071,247.2878,246.8393,246.9649,11721.0
2020-12-02 15:35:00,275.3,275.43,275.15,275.43,9581.0,246.938,247.0546,246.8034,247.0546,9581.0
2020-12-02 15:40:00,275.44,275.48,274.96,275.09,15198.0,247.0636,247.0994,246.633,246.7496,15198.0
2020-12-02 15:45:00,275.04,275.14,274.83,274.84,16399.0,246.7048,246.7945,246.5164,246.5254,16399.0
2020-12-02 15:50:00,274.65,274.98,274.26,274.5,38640.0,246.355,246.651,246.0051,246.2204,38640.0
2020-12-02 15:55:00,274.49,275.03,273.87,273.88,156048.0,246.2114,246.6958,245.6553,245.6643,156048.0
2020-12-03 09:30:00,274.38,275.09,273.55,273.87,36508.0,246.1128,246.7496,245.3683,245.6553,36508.0
2020-12-03 09:35:00,274.04,275.01,273.94,274.82,30939.0,245.8078,246.6779,245.7181,246.5074,30939.0
2020-12-03 09:40:00,274.76,275.2,274.11,274.11,15113.0,246.4536,246.8483,245.8706,245.8706,15113.0
2020-12-03 09:45:00,274.07,274.53,272.77,272.92,16332.0,245.8347,246.2473,244.6686,244.8032,16332.0
2020-12-03 09:50:00,272.79,273.52,272.04,273.36,33006.0,244.6866,245.3414,244.0138,245.1979,33006.0
2020-12-03 09:55:00,273.52,273.99,272.85,273.44,15406.0,245.3414,245.7629,244.7404,245.2696,15406.0
2020-12-03 10:00:00,273.31,274.15,273.19,273.87,10941.0,245.153,245.9065,245.0454,245.6553,10941.0
2020-12-03 10:05:00,273.75,273.75,273.05,273.3,7139.0,245.5477,245.5477,244.9198,245.144,7139.0
2020-12-03 10:10:00,273.1,273.4,272.82,273.02,19599.0,244.9646,245.2337,244.7135,244.8929,19599.0
2020-12-03 10:15:00,272.92,273.25,272.87,273.22,28577.0,244.8032,245.0992,244.7583,245.0723,28577.0
2020-12-03 10:20:00,273.35,273.49,272.61,272.61,7708.0,245.1889,245.3145,244.5251,244.5251,7708.0
2020-12-03 10:25:00,272.73,273.18,272.5,272.5,7230.0,244.6328,245.0364,244.4265,244.4265,7230.0
2020-12-03 10:30:00,272.41,273.04,272.4,273.04,7166.0,244.3457,244.9108,244.3368,244.9108,7166.0
2020-12-03 10:35:00,273.0,273.24,272.53,273.11,8287.0,244.8749,245.0902,244.4534,244.9736,8287.0
2020-12-03 10:40:00,273.11,273.11,272.74,273.02,9111.0,244.9736,244.9736,244.6417,244.8929,9111.0
2020-12-03 10:45:00,272.99,273.03,272.63,272.78,6263.0,244.866,244.9019,244.5431,244.6776,6263.0
2020-12-03 10:50:00,272.69,272.87,272.46,272.57,8411.0,244.5969,244.7583,244.3906,244.4892,8411.0
2020-12-03 10:55:00,272.51,272.56,272.03,272.14,28028.0,244.4354,244.4803,244.0049,244.1035,28028.0
2020-12-03 11:00:00,272.09,272.64,271.75,272.64,16494.0,244.0587,244.552,243.7537,244.552,16494.0
2020-12-03 11:05:00,272.58,272.59,272.02,272.02,11879.0,244.4982,244.5072,243.9959,243.9959,11879.0
2020-12-03 11:10:00,272.03,272.11,271.83,271.93,7984.0,244.0049,244.0766,243.8255,243.9152,7984.0
2020-12-03 11:15:00,271.93,272.2,271.82,271.99,8861.0,243.9152,244.1574,243.8165,243.969,8861.0
2020-12-03 11:20:00,271.89,272.09,271.79,271.83,6033.0,243.8793,244.0587,243.7896,243.8255,6033.0
2020-12-03 11:25:00,271.87,271.87,271.08,271.44,14036.0,243.8614,243.8614,243.1527,243.4757,14036.0
2020-12-03 11:30:00,271.43,271.56,271.21,271.21,9161.0,243.4667,243.5833,243.2694,243.2694,9161.0
2020-12-03 11:35:00,271.13,271.17,271.03,271.03,6315.0,243.1976,243.2335,243.1079,243.1079,6315.0
2020-12-03 11:40:00,271.07,271.17,270.81,271.03,10654.0,243.1438,243.2335,242.9106,243.1079,10654.0
2020-12-03 11:45:00,270.89,271.07,270.63,270.78,7117.0,242.9823,243.1438,242.7491,242.8837,7117.0
2020-12-03 11:50:00,270.7,270.86,270.54,270.84,8012.0,242.8119,242.9554,242.6684,242.9375,8012.0
2020-12-03 11:55:00,270.8,270.8,270.2,270.2,8544.0,242.9016,242.9016,242.3634,242.3634,8544.0
2020-12-03 12:00:00,270.17,270.68,270.0,270.04,12775.0,242.3365,242.794,242.184,242.2199,12775.0
2020-12-03 12:05:00,269.98,270.19,269.78,269.94,6914.0,242.1661,242.3544,241.9867,242.1302,6914.0
2020-12-03 12:10:00,269.84,269.89,269.4,269.71,10052.0,242.0405,242.0853,241.6458,241.9239,10052.0
2020-12-03 12:15:00,269.73,269.93,269.64,269.82,17609.0,241.9418,242.1212,241.8611,242.0226,17609.0
2020-12-03 12:20:00,269.89,269.92,269.57,269.73,8634.0,242.0853,242.1122,241.7983,241.9418,8634.0
2020-12-03 12:25:00,269.75,269.82,269.61,269.81,8992.0,241.9598,242.0226,241.8342,242.0136,8992.0
2020-12-03 12:30:00,269.77,270.05,269.64,269.71,19635.0,241.9777,242.2289,241.8611,241.9239,19635.0
2020-12-03 12:35:00,269.71,269.71,269.21,269.34,8922.0,241.9239,241.9239,241.4754,241.592,8922.0
2020-12-03 12:40:00,269.33,269.56,269.33,269.49,6816.0,241.583,241.7893,241.583,241.7265,6816.0
2020-12-03 12:45:00,269.47,269.47,268.89,269.26,11386.0,241.7086,241.7086,241.1884,241.5202,11386.0
2020-12-03 12:50:00,269.19,269.29,269.06,269.12,6403.0,241.4575,241.5472,241.3408,241.3947,6403.0
2020-12-03 12:55:00,269.05,269.09,268.66,268.77,11486.0,241.3319,241.3678,240.9821,241.0807,11486.0
2020-12-03 13:00:00,268.7,268.79,268.57,268.69,7412.0,241.0179,241.0987,240.9013,241.009,7412.0
2020-12-03 13:05:00,268.63,268.63,267.86,268.31,20177.0,240.9551,240.9551,240.2645,240.6681,20177.0
2020-12-03 13:10:00,268.31,268.55,268.17,268.23,3551.0,240.6681,240.8834,240.5425,240.5964,3551.0
2020-12-03 13:15:00,268.09,268.16,267.77,267.91,7355.0,240.4708,240.5336,240.1837,240.3093,7355.0
2020-12-03 13:20:00,267.88,268.39,267.74,268.39,8012.0,240.2824,240.7399,240.1568,240.7399,8012.0
2020-12-03 13:25:00,268.42,268.42,268.14,268.24,13656.0,240.7668,240.7668,240.5156,240.6053,13656.0
2020-12-03 13:30:00,268.21,268.45,267.75,267.83,14722.0,240.5784,240.7937,240.1658,240.2376,14722.0
2020-12-03 13:35:00,267.78,267.89,267.42,267.58,12409.0,240.1927,240.2914,239.8698,240.0133,12409.0
2020-12-03 13:40:00,267.58,267.81,267.51,267.69,12315.0,240.0133,240.2196,239.9505,240.112,12315.0
2020-12-03 13:45:00,267.62,267.66,267.28,267.36,9074.0,240.0492,240.0851,239.7442,239.816,9074.0
2020-12-03 13:50:00,267.22,267.24,266.89,267.13,12208.0,239.6904,239.7083,239.3944,239.6097,12208.0
2020-12-03 13:55:00,267.06,267.09,266.89,267.05,9987.0,239.5469,239.5738,239.3944,239.5379,9987.0
2020-12-03 14:00:00,266.98,267.05,266.6,266.76,8860.0,239.4751,239.5379,239.1343,239.2778,8860.0
2020-12-03 14:05:00,266.8,267.46,266.7,267.41,23846.0,239.3137,239.9057,239.224,239.8608,23846.0
2020-12-03 14:10:00,267.46,267.59,266.92,267.0,29097.0,239.9057,240.0223,239.4213,239.4931,29097.0
2020-12-03 14:15:00,267.08,267.53,267.07,267.4,27130.0,239.5648,239.9685,239.5559,239.8519,27130.0
2020-12-03 14:20:00,267.4,267.46,266.83,266.84,13858.0,239.8519,239.9057,239.3406,239.3496,13858.0
2020-12-03 14:25:00,266.75,266.86,266.36,266.46,12208.0,239.2688,239.3675,238.919,239.0087,12208.0
2020-12-03 14:30:00,266.35,266.42,266.19,266.37,14416.0,238.91,238.9728,238.7665,238.928,14416.0
2020-12-03 14:35:00,266.37,266.37,266.07,266.23,9400.0,238.928,238.928,238.6589,238.8024,9400.0
2020-12-03 14:40:00,266.2,266.36,266.14,266.21,8871.0,238.7755,238.919,238.7217,238.7845,8871.0
2020-12-03 14:45:00,266.27,266.32,266.13,266.21,7500.0,238.8383,238.8831,238.7127,238.7845,7500.0
2020-12-03 14:50:00,266.2,267.02,266.2,266.98,10763.0,238.7755,239.511,238.7755,239.4751,10763.0
2020-12-03 14:55:00,266.93,267.48,266.85,267.37,19303.0,239.4303,239.9236,239.3585,239.825,19303.0
2020-12-03 15:00:00,267.37,267.96,267.34,267.9,21808.0,239.825,240.3542,239.798,240.3004,21808.0
2020-12-03 15:05:00,267.83,268.19,267.83,267.91,13547.0,240.2376,240.5605,240.2376,240.3093,13547.0
2020-12-03 15:10:00,267.91,268.08,267.7,267.81,8918.0,240.3093,240.4618,240.121,240.2196,8918.0
2020-12-03 15:15:00,267.87,267.99,267.57,267.75,18654.0,240.2734,240.3811,240.0044,240.1658,18654.0
2020-12-03 15:20:00,267.75,267.94,267.63,267.76,12835.0,240.1658,240.3362,240.0582,240.1748,12835.0
2020-12-03 15:25:00,267.75,268.05,267.72,268.03,18765.0,240.1658,240.4349,240.1389,240.417,18765.0
2020-12-03 15:30:00,267.99,268.02,267.31,267.34,14718.0,240.3811,240.408,239.7711,239.798,14718.0
2020-12-03 15:35:00,267.36,267.41,266.82,266.86,16630.0,239.816,239.8608,239.3316,239.3675,16630.0
2020-12-03 15:40:00,266.87,267.64,266.59,267.64,22315.0,239.3765,240.0671,239.1253,240.0671,22315.0
2020-12-03 15:45:00,267.52,267.87,267.3,267.62,25571.0,239.9595,240.2734,239.7622,240.0492,25571.0
2020-12-03 15:50:00,267.55,267.6,266.74,266.81,42830.0,239.9864,240.0313,239.2599,239.3226,42830.0
2020-12-03 15:55:00,266.81,267.24,266.71,267.1,87015.0,239.3226,239.7083,239.233,239.5828,87015.0
2020-12-04 09:30:00,267.01,267.22,264.63,265.9,66105.0,239.502,239.6904,237.3672,238.5064,66105.0
2020-12-04 09:35:00,265.9,267.85,265.57,267.31,22740.0,238.5064,240.2555,238.2104,239.7711,22740.0
2020-12-04 09:40:00,267.5,268.91,267.5,268.64,23939.0,239.9416,241.2063,239.9416,240.9641,23939.0
2020-12-04 09:45:00,268.88,269.62,268.74,268.85,11270.0,241.1794,241.8432,241.0538,241.1525,11270.0
2020-12-04 09:50:00,268.89,269.26,268.68,268.83,14772.0,241.1884,241.5202,241.0,241.1345,14772.0
2020-12-04 09:55:00,268.63,268.68,267.04,267.8,19369.0,240.9551,241.0,239.529,240.2107,19369.0
2020-12-04 10:00:00,267.85,268.41,267.69,268.13,21712.0,240.2555,240.7578,240.112,240.5067,21712.0
2020-12-04 10:05:00,268.13,268.47,267.91,268.04,15514.0,240.5067,240.8116,240.3093,240.4259,15514.0
2020-12-04 10:10:00,268.05,269.27,268.05,269.27,12489.0,240.4349,241.5292,240.4349,241.5292,12489.0
2020-12-04 10:15:00,269.28,269.33,268.8,269.07,14759.0,241.5382,241.583,241.1076,241.3498,14759.0
2020-12-04 10:20:00,269.19,269.88,269.07,269.88,8758.0,241.4575,242.0764,241.3498,242.0764,8758.0
2020-12-04 10:25:00,269.94,270.37,269.59,269.89,8999.0,242.1302,242.5159,241.8162,242.0853,8999.0
2020-12-04 10:30:00,269.82,270.39,269.82,270.22,10340.0,242.0226,242.5338,242.0226,242.3813,10340.0
2020-12-04 10:35:00,270.08,270.48,269.61,270.46,21582.0,242.2558,242.6146,241.8342,242.5966,21582.0
2020-12-04 10:40:00,270.52,271.14,269.82,271.14,13869.0,242.6504,243.2066,242.0226,243.2066,13869.0
2020-12-04 10:45:00,271.16,271.38,270.55,270.88,12148.0,243.2245,243.4218,242.6773,242.9733,12148.0
2020-12-04 10:50:00,270.93,271.49,270.89,271.45,9274.0,243.0182,243.5205,242.9823,243.4846,9274.0
2020-12-04 10:55:00,271.51,272.27,271.02,272.26,12680.0,243.5384,244.2201,243.0989,244.2112,12680.0
2020-12-04 11:00:00,272.19,272.62,271.83,272.1,24992.0,244.1484,244.5341,243.8255,244.0677,24992.0
2020-12-04 11:05:00,272.2,273.34,272.2,273.31,29138.0,244.1574,245.1799,244.1574,245.153,29138.0
2020-12-04 11:10:00,273.39,273.39,272.35,272.36,14455.0,245.2248,245.2248,244.2919,244.3009,14455.0
2020-12-04 11:15:00,272.16,272.23,271.46,271.46,17093.0,244.1215,244.1843,243.4936,243.4936,17093.0
2020-12-04 11:20:00,271.59,271.64,271.12,271.38,5890.0,243.6102,243.6551,243.1886,243.4218,5890.0
2020-12-04 11:25:00,271.37,271.48,270.81,271.1,8868.0,243.4129,243.5115,242.9106,243.1707,8868.0
2020-12-04 11:30:00,271.03,271.35,270.9,271.11,6384.0,243.1079,243.3949,242.9913,243.1797,6384.0
2020-12-04 11:35:00,271.19,271.72,270.87,271.47,7296.0,243.2514,243.7268,242.9644,243.5026,7296.0
2020-12-04 11:40:00,271.46,271.54,270.81,270.92,9430.0,243.4936,243.5654,242.9106,243.0092,9430.0
2020-12-04 11:45:00,271.05,271.05,270.52,270.9,3594.0,243.1258,243.1258,242.6504,242.9913,3594.0
2020-12-04 11:50:00,270.85,270.94,270.62,270.65,8170.0,242.9464,243.0272,242.7401,242.767,8170.0
2020-12-04 11:55:00,270.68,270.89,270.41,270.42,2966.0,242.794,242.9823,242.5518,242.5607,2966.0
2020-12-04 12:00:00,270.51,270.67,270.44,270.66,8294.0,242.6415,242.785,242.5787,242.776,8294.0
2020-12-04 12:05:00,270.61,270.61,270.32,270.42,3219.0,242.7312,242.7312,242.471,242.5607,3219.0
2020-12-04 12:10:00,270.42,270.52,270.33,270.5,2873.0,242.5607,242.6504,242.48,242.6325,2873.0
2020-12-04 12:15:00,270.43,270.56,270.19,270.51,7235.0,242.5697,242.6863,242.3544,242.6415,7235.0
2020-12-04 12:20:00,270.47,271.17,270.44,271.04,6920.0,242.6056,243.2335,242.5787,243.1169,6920.0
2020-12-04 12:25:00,271.03,271.12,270.92,270.93,6003.0,243.1079,243.1886,243.0092,243.0182,6003.0
2020-12-04 12:30:00,270.97,271.01,270.84,270.9,2991.0,243.0541,243.09,242.9375,242.9913,2991.0
2020-12-04 12:35:00,270.89,271.12,270.54,270.55,5622.0,242.9823,243.1886,242.6684,242.6773,5622.0
2020-12-04 12:40:00,270.66,270.79,270.51,270.61,5861.0,242.776,242.8926,242.6415,242.7312,5861.0
2020-12-04 12:45:00,270.68,270.87,270.63,270.68,2994.0,242.794,242.9644,242.7491,242.794,2994.0
2020-12-04 12:50:00,270.73,270.81,270.52,270.63,6405.0,242.8388,242.9106,242.6504,242.7491,6405.0
2020-12-04 12:55:00,270.65,270.65,270.13,270.13,5386.0,242.767,242.767,242.3006,242.3006,5386.0
2020-12-04 13:00:00,270.07,270.08,269.71,270.05,6266.0,242.2468,242.2558,241.9239,242.2289,6266.0
2020-12-04 13:05:00,270.0,270.1,269.89,269.97,4607.0,242.184,242.2737,242.0853,242.1571,4607.0
2020-12-04 13:10:00,269.97,269.97,269.59,269.84,1962.0,242.1571,242.1571,241.8162,242.0405,1962.0
2020-12-04 13:15:00,269.97,270.49,269.97,270.3,4550.0,242.1571,242.6235,242.1571,242.4531,4550.0
2020-12-04 13:20:00,270.36,270.77,270.28,270.77,9042.0,242.5069,242.8747,242.4352,242.8747,9042.0
2020-12-04 13:25:00,270.66,271.02,270.62,271.02,4357.0,242.776,243.0989,242.7401,243.0989,4357.0
2020-12-04 13:30:00,271.03,271.03,270.51,270.51,5174.0,243.1079,243.1079,242.6415,242.6415,5174.0
2020-12-04 13:35:00,270.63,270.97,270.54,270.94,3704.0,242.7491,243.0541,242.6684,243.0272,3704.0
2020-12-04 13:40:00,270.92,271.03,270.85,271.03,2015.0,243.0092,243.1079,242.9464,243.1079,2015.0
2020-12-04 13:45:00,271.1,271.67,270.97,271.57,4261.0,243.1707,243.682,243.0541,243.5923,4261.0
2020-12-04 13:50:00,271.57,271.84,271.45,271.6,6777.0,243.5923,243.8344,243.4846,243.6192,6777.0
2020-12-04 13:55:00,271.66,271.74,271.36,271.65,3984.0,243.673,243.7447,243.4039,243.664,3984.0
2020-12-04 14:00:00,271.44,271.6,271.25,271.38,4990.0,243.4757,243.6192,243.3052,243.4218,4990.0
2020-12-04 14:05:00,271.38,271.91,271.37,271.52,5523.0,243.4218,243.8972,243.4129,243.5474,5523.0
2020-12-04 14:10:00,271.39,271.61,271.35,271.45,6847.0,243.4308,243.6281,243.3949,243.4846,6847.0
2020-12-04 14:15:00,271.31,271.66,271.28,271.55,4031.0,243.359,243.673,243.3321,243.5743,4031.0
2020-12-04 14:20:00,271.53,271.73,271.48,271.64,6861.0,243.5564,243.7358,243.5115,243.6551,6861.0
2020-12-04 14:25:00,271.62,271.62,271.26,271.43,3928.0,243.6371,243.6371,243.3142,243.4667,3928.0
2020-12-04 14:30:00,271.57,271.88,271.39,271.84,3690.0,243.5923,243.8703,243.4308,243.8344,3690.0
2020-12-04 14:35:00,271.79,271.96,271.65,271.96,6766.0,243.7896,243.9421,243.664,243.9421,6766.0
2020-12-04 14:40:00,271.99,272.08,271.86,272.08,6099.0,243.969,244.0497,243.8524,244.0497,6099.0
2020-12-04 14:45:00,272.07,272.09,271.74,271.96,6795.0,244.0408,244.0587,243.7447,243.9421,6795.0
2020-12-04 14:50:00,271.93,272.1,271.87,271.94,6347.0,243.9152,244.0677,243.8614,243.9241,6347.0
2020-12-04 14:55:00,272.0,272.46,272.0,272.21,9586.0,243.978,244.3906,243.978,244.1663,9586.0
2020-12-04 15:00:00,272.34,272.61,272.26,272.61,4648.0,244.2829,244.5251,244.2112,244.5251,4648.0
2020-12-04 15:05:00,272.5,272.59,272.38,272.55,4994.0,244.4265,244.5072,244.3188,244.4713,4994.0
2020-12-04 15:10:00,272.51,272.56,272.04,272.04,12923.0,244.4354,244.4803,244.0138,244.0138,12923.0
2020-12-04 15:15:00,272.05,272.39,271.91,272.39,14190.0,244.0228,244.3278,243.8972,244.3278,14190.0
2020-12-04 15:20:00,272.34,272.93,272.33,272.68,9313.0,244.2829,244.8122,244.274,244.5879,9313.0
2020-12-04 15:25:00,272.68,272.8,272.12,272.35,12257.0,244.5879,244.6955,244.0856,244.2919,12257.0
2020-12-04 15:30:00,272.29,272.57,272.26,272.5,11452.0,244.2381,244.4892,244.2112,244.4265,11452.0
2020-12-04 15:35:00,272.42,272.46,272.11,272.18,7824.0,244.3547,244.3906,244.0766,244.1394,7824.0
2020-12-04 15:40:00,272.09,272.5,272.0,272.4,18705.0,244.0587,244.4265,243.978,244.3368,18705.0
2020-12-04 15:45:00,272.41,272.41,272.11,272.2,10741.0,244.3457,244.3457,244.0766,244.1574,10741.0
2020-12-04 15:50:00,272.16,273.1,271.92,272.76,31918.0,244.1215,244.9646,243.9062,244.6597,31918.0
2020-12-04 15:55:00,272.72,273.85,272.66,273.76,103861.0,244.6238,245.6374,244.57,245.5566,103861.0
2020-12-07 09:30:00,274.48,275.78,273.76,275.31,23783.0,246.2025,247.3685,245.5566,246.947,23783.0
2020-12-07 09:35:00,275.06,276.43,274.61,276.17,10354.0,246.7227,247.9516,246.3191,247.7184,10354.0
2020-12-07 09:40:00,276.28,276.29,275.26,275.44,24993.0,247.817,247.826,246.9021,247.0636,24993.0
2020-12-07 09:45:00,275.46,276.41,275.29,275.52,12762.0,247.0815,247.9336,246.929,247.1353,12762.0
2020-12-07 09:50:00,275.44,275.49,274.58,274.66,1573.0,247.0636,247.1084,246.2922,246.3639,1573.0
2020-12-07 09:55:00,274.78,275.34,274.52,274.95,3000.0,246.4716,246.9739,246.2383,246.624,3000.0
2020-12-07 10:00:00,275.03,275.34,274.34,274.66,8984.0,246.6958,246.9739,246.0769,246.3639,8984.0
2020-12-07 10:05:00,274.46,274.46,273.75,273.75,3850.0,246.1845,246.1845,245.5477,245.5477,3850.0
2020-12-07 10:10:00,273.9,274.2,273.35,273.35,2100.0,245.6822,245.9513,245.1889,245.1889,2100.0
2020-12-07 10:15:00,273.41,273.72,273.39,273.43,1881.0,245.2427,245.5208,245.2248,245.2606,1881.0
2020-12-07 10:20:00,273.31,273.68,273.04,273.67,7666.0,245.153,245.4849,244.9108,245.4759,7666.0
2020-12-07 10:25:00,273.79,273.79,273.78,273.79,200.0,245.5836,245.5836,245.5746,245.5836,200.0
2020-12-07 10:30:00,274.21,274.53,274.13,274.46,3572.0,245.9603,246.2473,245.8885,246.1845,3572.0
2020-12-07 10:35:00,274.45,274.56,274.2,274.25,2117.0,246.1756,246.2742,245.9513,245.9962,2117.0
2020-12-07 10:40:00,274.41,274.44,273.72,273.72,5979.0,246.1397,246.1666,245.5208,245.5208,5979.0
2020-12-07 10:45:00,273.71,273.71,273.36,273.68,2813.0,245.5118,245.5118,245.1979,245.4849,2813.0
2020-12-07 10:50:00,273.59,273.59,273.15,273.16,1706.0,245.4042,245.4042,245.0095,245.0185,1706.0
2020-12-07 10:55:00,273.26,273.35,272.5,272.51,10585.0,245.1082,245.1889,244.4265,244.4354,10585.0
2020-12-07 11:00:00,272.59,272.84,272.49,272.49,3713.0,244.5072,244.7314,244.4175,244.4175,3713.0
2020-12-07 11:05:00,272.32,272.43,271.96,272.33,5765.0,244.265,244.3637,243.9421,244.274,5765.0
2020-12-07 11:10:00,272.4,272.4,271.99,272.0,6974.0,244.3368,244.3368,243.969,243.978,6974.0
2020-12-07 11:15:00,272.09,272.09,271.73,271.74,3679.0,244.0587,244.0587,243.7358,243.7447,3679.0
2020-12-07 11:20:00,271.95,272.02,271.44,271.54,7414.0,243.9331,243.9959,243.4757,243.5654,7414.0
2020-12-07 11:25:00,271.48,271.61,271.17,271.5,6032.0,243.5115,243.6281,243.2335,243.5295,6032.0
2020-12-07 11:30:00,271.34,271.4,271.01,271.29,5000.0,243.386,243.4398,243.09,243.3411,5000.0
2020-12-07 11:35:00,271.25,271.42,271.04,271.42,3808.0,243.3052,243.4577,243.1169,243.4577,3808.0
2020-12-07 11:40:00,271.28,271.42,271.15,271.33,2178.0,243.3321,243.4577,243.2155,243.377,2178.0
2020-12-07 11:45:00,271.44,271.5,271.08,271.25,6993.0,243.4757,243.5295,243.1527,243.3052,6993.0
2020-12-07 11:50:00,271.18,271.29,270.78,270.78,8549.0,243.2424,243.3411,242.8837,242.8837,8549.0
2020-12-07 11:55:00,270.84,270.84,270.53,270.59,12292.0,242.9375,242.9375,242.6594,242.7132,12292.0
2020-12-07 12:00:00,270.75,271.05,270.48,270.97,15740.0,242.8567,243.1258,242.6146,243.0541,15740.0
2020-12-07 12:05:00,271.15,271.43,271.02,271.37,5950.0,243.2155,243.4667,243.0989,243.4129,5950.0
2020-12-07 12:10:00,271.28,271.37,271.24,271.27,1402.0,243.3321,243.4129,243.2963,243.3232,1402.0
2020-12-07 12:15:00,271.3,271.35,271.14,271.3,3881.0,243.3501,243.3949,243.2066,243.3501,3881.0
2020-12-07 12:20:00,271.28,271.29,271.01,271.01,4161.0,243.3321,243.3411,243.09,243.09,4161.0
2020-12-07 12:25:00,271.1,271.18,270.67,270.82,4419.0,243.1707,243.2424,242.785,242.9195,4419.0
2020-12-07 12:30:00,270.77,270.86,270.53,270.75,3553.0,242.8747,242.9554,242.6594,242.8567,3553.0
2020-12-07 12:35:00,270.79,270.92,270.71,270.9,4333.0,242.8926,243.0092,242.8209,242.9913,4333.0
2020-12-07 12:40:00,270.81,270.82,270.33,270.5,4998.0,242.9106,242.9195,242.48,242.6325,4998.0
2020-12-07 12:45:00,270.57,270.62,270.4,270.51,1950.0,242.6953,242.7401,242.5428,242.6415,1950.0
2020-12-07 12:50:00,270.42,270.6,270.42,270.47,4398.0,242.5607,242.7222,242.5607,242.6056,4398.0
2020-12-07 12:55:00,270.52,270.54,270.39,270.54,2916.0,242.6504,242.6684,242.5338,242.6684,2916.0
2020-12-07 13:00:00,270.5,270.5,270.16,270.17,4274.0,242.6325,242.6325,242.3275,242.3365,4274.0
2020-12-07 13:05:00,270.14,270.18,269.93,269.98,3438.0,242.3096,242.3455,242.1212,242.1661,3438.0
2020-12-07 13:10:00,269.98,269.98,269.43,269.48,4121.0,242.1661,242.1661,241.6727,241.7176,4121.0
2020-12-07 13:15:00,269.4,269.73,269.37,269.72,4679.0,241.6458,241.9418,241.6189,241.9329,4679.0
2020-12-07 13:20:00,269.7,269.77,269.51,269.6,5590.0,241.9149,241.9777,241.7445,241.8252,5590.0
2020-12-07 13:25:00,269.59,269.59,269.43,269.58,1039.0,241.8162,241.8162,241.6727,241.8073,1039.0
2020-12-07 13:30:00,269.57,269.79,269.46,269.62,4189.0,241.7983,241.9956,241.6996,241.8432,4189.0
2020-12-07 13:35:00,269.7,270.08,269.69,270.07,4054.0,241.9149,242.2558,241.9059,242.2468,4054.0
2020-12-07 13:40:00,269.9,270.12,269.85,270.12,3644.0,242.0943,242.2916,242.0495,242.2916,3644.0
2020-12-07 13:45:00,269.97,270.11,269.97,270.1,2461.0,242.1571,242.2827,242.1571,242.2737,2461.0
2020-12-07 13:50:00,270.1,270.12,269.85,270.0,6128.0,242.2737,242.2916,242.0495,242.184,6128.0
2020-12-07 13:55:00,270.04,270.06,269.89,269.94,3550.0,242.2199,242.2378,242.0853,242.1302,3550.0
2020-12-07 14:00:00,269.89,270.01,269.56,269.72,10551.0,242.0853,242.193,241.7893,241.9329,10551.0
2020-12-07 14:05:00,269.73,269.93,269.69,269.89,6471.0,241.9418,242.1212,241.9059,242.0853,6471.0
2020-12-07 14:10:00,269.93,270.0,269.68,269.71,3462.0,242.1212,242.184,241.897,241.9239,3462.0
2020-12-07 14:15:00,269.63,269.65,269.36,269.44,4497.0,241.8521,241.8701,241.6099,241.6817,4497.0
2020-12-07 14:20:00,269.48,269.5,269.25,269.42,133301.0,241.7176,241.7355,241.5113,241.6638,133301.0
2020-12-07 14:25:00,269.35,269.46,269.05,269.05,4230.0,241.601,241.6996,241.3319,241.3319,4230.0
2020-12-07 14:30:00,269.04,269.35,268.86,268.97,4927.0,241.3229,241.601,241.1615,241.2601,4927.0
2020-12-07 14:35:00,268.96,268.96,268.74,268.88,26160.0,241.2512,241.2512,241.0538,241.1794,26160.0
2020-12-07 14:40:00,268.87,269.29,268.83,269.1,6272.0,241.1704,241.5472,241.1345,241.3767,6272.0
2020-12-07 14:45:00,269.31,269.31,268.55,268.64,9479.0,241.5651,241.5651,240.8834,240.9641,9479.0
2020-12-07 14:50:00,268.68,268.68,268.37,268.4,9247.0,241.0,241.0,240.7219,240.7488,9247.0
2020-12-07 14:55:00,268.41,268.5,268.22,268.23,7870.0,240.7578,240.8385,240.5874,240.5964,7870.0
2020-12-07 15:00:00,268.26,268.42,268.16,268.29,8055.0,240.6233,240.7668,240.5336,240.6502,8055.0
2020-12-07 15:05:00,268.4,268.44,268.25,268.3,7126.0,240.7488,240.7847,240.6143,240.6591,7126.0
2020-12-07 15:10:00,268.3,268.76,268.29,268.68,9442.0,240.6591,241.0718,240.6502,241.0,9442.0
2020-12-07 15:15:00,268.61,269.1,268.61,269.08,12194.0,240.9372,241.3767,240.9372,241.3588,12194.0
2020-12-07 15:20:00,269.04,269.07,268.88,268.89,10014.0,241.3229,241.3498,241.1794,241.1884,10014.0
2020-12-07 15:25:00,268.91,269.06,268.79,268.93,6619.0,241.2063,241.3408,241.0987,241.2242,6619.0
2020-12-07 15:30:00,268.9,269.12,268.89,269.09,8585.0,241.1973,241.3947,241.1884,241.3678,8585.0
2020-12-07 15:35:00,269.04,269.32,268.93,269.11,8300.0,241.3229,241.5741,241.2242,241.3857,8300.0
2020-12-07 15:40:00,269.06,269.07,268.66,268.75,8606.0,241.3408,241.3498,240.9821,241.0628,8606.0
2020-12-07 15:45:00,268.81,268.83,268.18,268.38,17291.0,241.1166,241.1345,240.5515,240.7309,17291.0
2020-12-07 15:50:00,268.45,268.76,268.26,268.76,23162.0,240.7937,241.0718,240.6233,241.0718,23162.0
2020-12-07 15:55:00,268.81,269.47,268.81,269.17,49703.0,241.1166,241.7086,241.1166,241.4395,49703.0
2020-12-08 09:30:00,269.0,269.0,267.42,267.78,23199.0,241.287,241.287,239.8698,240.1927,23199.0
2020-12-08 09:35:00,267.99,268.2,267.17,267.43,5303.0,240.3811,240.5694,239.6456,239.8788,5303.0
2020-12-08 09:40:00,267.43,267.72,267.09,267.48,4062.0,239.8788,240.1389,239.5738,239.9236,4062.0
2020-12-08 09:45:00,267.56,268.12,267.56,267.84,7288.0,239.9954,240.4977,239.9954,240.2465,7288.0
2020-12-08 09:50:00,267.74,268.52,267.73,268.27,6750.0,240.1568,240.8565,240.1479,240.6322,6750.0
2020-12-08 09:55:00,268.29,268.61,267.73,267.9,7727.0,240.6502,240.9372,240.1479,240.3004,7727.0
2020-12-08 10:00:00,267.9,268.67,267.89,268.04,13855.0,240.3004,240.991,240.2914,240.4259,13855.0
2020-12-08 10:05:00,267.96,268.66,267.6,268.3,8734.0,240.3542,240.9821,240.0313,240.6591,8734.0
2020-12-08 10:10:00,268.36,268.54,268.0,268.38,10464.0,240.713,240.8744,240.3901,240.7309,10464.0
2020-12-08 10:15:00,268.4,268.42,268.07,268.36,6821.0,240.7488,240.7668,240.4528,240.713,6821.0
2020-12-08 10:20:00,268.34,268.34,267.71,267.87,8424.0,240.695,240.695,240.1299,240.2734,8424.0
2020-12-08 10:25:00,268.0,268.18,267.59,267.6,8162.0,240.3901,240.5515,240.0223,240.0313,8162.0
2020-12-08 10:30:00,267.72,267.99,267.66,267.67,22283.0,240.1389,240.3811,240.0851,240.094,22283.0
2020-12-08 10:35:00,267.66,268.05,267.59,267.69,16461.0,240.0851,240.4349,240.0223,240.112,16461.0
2020-12-08 10:40:00,267.89,267.97,267.45,267.59,9313.0,240.2914,240.3631,239.8967,240.0223,9313.0
2020-12-08 10:45:00,267.66,268.12,267.66,268.1,3652.0,240.0851,240.4977,240.0851,240.4797,3652.0
2020-12-08 10:50:00,268.19,268.19,267.59,267.9,10549.0,240.5605,240.5605,240.0223,240.3004,10549.0
2020-12-08 10:55:00,267.75,268.41,267.75,268.38,10607.0,240.1658,240.7578,240.1658,240.7309,10607.0
2020-12-08 11:00:00,268.59,268.97,268.57,268.92,5768.0,240.9193,241.2601,240.9013,241.2153,5768.0
2020-12-08 11:05:00,268.99,269.25,268.64,268.64,5698.0,241.2781,241.5113,240.9641,240.9641,5698.0
2020-12-08 11:10:00,268.69,268.69,268.22,268.22,6385.0,241.009,241.009,240.5874,240.5874,6385.0
2020-12-08 11:15:00,268.3,268.78,268.25,268.6,25048.0,240.6591,241.0897,240.6143,240.9282,25048.0
2020-12-08 11:20:00,268.62,269.18,268.61,268.81,11715.0,240.9462,241.4485,240.9372,241.1166,11715.0
2020-12-08 11:25:00,268.85,268.87,268.58,268.76,6523.0,241.1525,241.1704,240.9103,241.0718,6523.0
2020-12-08 11:30:00,268.7,269.12,268.46,268.76,7159.0,241.0179,241.3947,240.8027,241.0718,7159.0
2020-12-08 11:35:00,268.68,269.33,268.64,269.21,10169.0,241.0,241.583,240.9641,241.4754,10169.0
2020-12-08 11:40:00,269.22,269.45,269.0,269.19,8713.0,241.4844,241.6907,241.287,241.4575,8713.0
2020-12-08 11:45:00,269.11,269.16,268.93,269.06,8500.0,241.3857,241.4305,241.2242,241.3408,8500.0
2020-12-08 11:50:00,269.13,269.28,269.02,269.11,11690.0,241.4036,241.5382,241.305,241.3857,11690.0
2020-12-08 11:55:00,269.06,269.25,268.99,269.06,8722.0,241.3408,241.5113,241.2781,241.3408,8722.0
2020-12-08 12:00:00,269.06,269.08,268.84,269.04,5025.0,241.3408,241.3588,241.1435,241.3229,5025.0
2020-12-08 12:05:00,269.03,269.11,268.81,268.88,5017.0,241.3139,241.3857,241.1166,241.1794,5017.0
2020-12-08 12:10:00,268.92,269.18,268.91,269.18,3262.0,241.2153,241.4485,241.2063,241.4485,3262.0
2020-12-08 12:15:00,269.18,269.26,269.06,269.16,5152.0,241.4485,241.5202,241.3408,241.4305,5152.0
2020-12-08 12:20:00,269.22,269.47,269.2,269.33,10547.0,241.4844,241.7086,241.4664,241.583,10547.0
2020-12-08 12:25:00,269.25,269.71,269.25,269.6,6689.0,241.5113,241.9239,241.5113,241.8252,6689.0
2020-12-08 12:30:00,269.6,270.04,269.6,269.98,3591.0,241.8252,242.2199,241.8252,242.1661,3591.0
2020-12-08 12:35:00,269.95,270.03,269.86,269.9,6566.0,242.1392,242.2109,242.0584,242.0943,6566.0
2020-12-08 12:40:00,269.85,269.85,269.52,269.59,4021.0,242.0495,242.0495,241.7535,241.8162,4021.0
2020-12-08 12:45:00,269.47,269.47,269.13,269.13,3847.0,241.7086,241.7086,241.4036,241.4036,3847.0
2020-12-08 12:50:00,269.13,269.37,269.05,269.27,4484.0,241.4036,241.6189,241.3319,241.5292,4484.0
2020-12-08 12:55:00,269.24,269.3,268.99,269.12,3589.0,241.5023,241.5561,241.2781,241.3947,3589.0
2020-12-08 13:00:00,269.06,269.64,269.06,269.63,4094.0,241.3408,241.8611,241.3408,241.8521,4094.0
2020-12-08 13:05:00,269.73,269.81,269.39,269.4,9044.0,241.9418,242.0136,241.6369,241.6458,9044.0
2020-12-08 13:10:00,269.41,269.59,269.38,269.48,2788.0,241.6548,241.8162,241.6279,241.7176,2788.0
2020-12-08 13:15:00,269.49,269.53,269.24,269.32,5711.0,241.7265,241.7624,241.5023,241.5741,5711.0
2020-12-08 13:20:00,269.45,269.48,269.38,269.46,2200.0,241.6907,241.7176,241.6279,241.6996,2200.0
2020-12-08 13:25:00,269.43,269.49,269.42,269.45,1841.0,241.6727,241.7265,241.6638,241.6907,1841.0
2020-12-08 13:30:00,269.41,269.56,269.27,269.54,7862.0,241.6548,241.7893,241.5292,241.7714,7862.0
2020-12-08 13:35:00,269.48,269.58,269.27,269.27,4899.0,241.7176,241.8073,241.5292,241.5292,4899.0
2020-12-08 13:40:00,269.19,269.41,269.19,269.32,4188.0,241.4575,241.6548,241.4575,241.5741,4188.0
2020-12-08 13:45:00,269.34,269.34,268.88,269.02,8696.0,241.592,241.592,241.1794,241.305,8696.0
2020-12-08 13:50:00,269.01,269.1,268.73,268.78,8352.0,241.296,241.3767,241.0448,241.0897,8352.0
2020-12-08 13:55:00,268.78,268.87,268.62,268.66,11522.0,241.0897,241.1704,240.9462,240.9821,11522.0
2020-12-08 14:00:00,268.71,268.98,268.65,268.94,12564.0,241.0269,241.2691,240.9731,241.2332,12564.0
2020-12-08 14:05:00,268.95,268.95,268.56,268.72,12096.0,241.2422,241.2422,240.8924,241.0359,12096.0
2020-12-08 14:10:00,268.67,268.67,268.38,268.44,8439.0,240.991,240.991,240.7309,240.7847,8439.0
2020-12-08 14:15:00,268.43,268.49,268.11,268.22,20954.0,240.7758,240.8296,240.4887,240.5874,20954.0
2020-12-08 14:20:00,268.2,268.58,268.19,268.53,12145.0,240.5694,240.9103,240.5605,240.8655,12145.0
2020-12-08 14:25:00,268.43,269.06,268.43,269.03,8539.0,240.7758,241.3408,240.7758,241.3139,8539.0
2020-12-08 14:30:00,268.97,269.07,268.8,268.86,4151.0,241.2601,241.3498,241.1076,241.1615,4151.0
2020-12-08 14:35:00,268.86,269.03,268.68,268.69,11880.0,241.1615,241.3139,241.0,241.009,11880.0
2020-12-08 14:40:00,268.74,268.74,268.49,268.49,5477.0,241.0538,241.0538,240.8296,240.8296,5477.0
2020-12-08 14:45:00,268.54,268.73,268.05,268.22,17278.0,240.8744,241.0448,240.4349,240.5874,17278.0
2020-12-08 14:50:00,268.21,268.57,268.06,268.48,8063.0,240.5784,240.9013,240.4439,240.8206,8063.0
2020-12-08 14:55:00,268.52,268.64,268.38,268.57,5968.0,240.8565,240.9641,240.7309,240.9013,5968.0
2020-12-08 15:00:00,268.5,268.59,268.47,268.56,6606.0,240.8385,240.9193,240.8116,240.8924,6606.0
2020-12-08 15:05:00,268.58,268.58,268.28,268.4,8725.0,240.9103,240.9103,240.6412,240.7488,8725.0
2020-12-08 15:10:00,268.41,268.46,268.04,268.12,9703.0,240.7578,240.8027,240.4259,240.4977,9703.0
2020-12-08 15:15:00,268.1,268.18,267.97,268.18,16034.0,240.4797,240.5515,240.3631,240.5515,16034.0
2020-12-08 15:20:00,268.15,268.3,268.0,268.0,13359.0,240.5246,240.6591,240.3901,240.3901,13359.0
2020-12-08 15:25:00,267.99,268.35,267.93,268.28,14429.0,240.3811,240.704,240.3273,240.6412,14429.0
2020-12-08 15:30:00,268.29,268.51,268.28,268.38,12836.0,240.6502,240.8475,240.6412,240.7309,12836.0
2020-12-08 15:35:00,268.33,268.34,268.12,268.14,13817.0,240.6861,240.695,240.4977,240.5156,13817.0
2020-12-08 15:40:00,268.09,268.28,268.01,268.14,16504.0,240.4708,240.6412,240.399,240.5156,16504.0
2020-12-08 15:45:00,268.08,268.53,268.07,268.12,18693.0,240.4618,240.8655,240.4528,240.4977,18693.0
2020-12-08 15:50:00,268.12,268.34,267.99,268.31,33336.0,240.4977,240.695,240.3811,240.6681,33336.0
2020-12-08 15:55:00,268.28,268.46,268.1,268.22,69556.0,240.6412,240.8027,240.4797,240.5874,69556.0
2020-12-09 09:30:00,269.38,270.44,269.25,269.7,24658.0,241.6279,242.5787,241.5113,241.9149,24658.0
2020-12-09 09:35:00,269.71,270.24,269.61,269.61,4516.0,241.9239,242.3993,241.8342,241.8342,4516.0
2020-12-09 09:40:00,269.44,269.77,269.38,269.69,4144.0,241.6817,241.9777,241.6279,241.9059,4144.0
2020-12-09 09:45:00,269.44,269.54,268.64,269.05,5254.0,241.6817,241.7714,240.9641,241.3319,5254.0
2020-12-09 09:50:00,269.13,269.4,268.57,268.62,6357.0,241.4036,241.6458,240.9013,240.9462,6357.0
2020-12-09 09:55:00,268.66,268.66,267.93,268.06,7828.0,240.9821,240.9821,240.3273,240.4439,7828.0
2020-12-09 10:00:00,268.24,268.4,267.94,268.3,8650.0,240.6053,240.7488,240.3362,240.6591,8650.0
2020-12-09 10:05:00,268.37,268.93,268.19,268.9,12676.0,240.7219,241.2242,240.5605,241.1973,12676.0
2020-12-09 10:10:00,268.76,268.97,268.34,268.97,10851.0,241.0718,241.2601,240.695,241.2601,10851.0
2020-12-09 10:15:00,268.97,270.12,268.96,269.95,17129.0,241.2601,242.2916,241.2512,242.1392,17129.0
2020-12-09 10:20:00,269.94,270.0,269.05,269.7,8755.0,242.1302,242.184,241.3319,241.9149,8755.0
2020-12-09 10:25:00,269.77,269.84,269.53,269.54,7455.0,241.9777,242.0405,241.7624,241.7714,7455.0
2020-12-09 10:30:00,269.56,269.6,269.23,269.24,5935.0,241.7893,241.8252,241.4933,241.5023,5935.0
2020-12-09 10:35:00,269.24,269.28,268.95,268.95,3676.0,241.5023,241.5382,241.2422,241.2422,3676.0
2020-12-09 10:40:00,268.79,269.04,268.7,268.89,5160.0,241.0987,241.3229,241.0179,241.1884,5160.0
2020-12-09 10:45:00,268.92,269.01,268.71,268.91,7908.0,241.2153,241.296,241.0269,241.2063,7908.0
2020-12-09 10:50:00,268.79,268.79,268.51,268.57,2019.0,241.0987,241.0987,240.8475,240.9013,2019.0
2020-12-09 10:55:00,268.51,268.54,268.17,268.27,8619.0,240.8475,240.8744,240.5425,240.6322,8619.0
2020-12-09 11:00:00,268.19,268.55,268.04,268.46,11381.0,240.5605,240.8834,240.4259,240.8027,11381.0
2020-12-09 11:05:00,268.48,268.68,268.31,268.49,3414.0,240.8206,241.0,240.6681,240.8296,3414.0
2020-12-09 11:10:00,268.45,268.69,268.45,268.51,4728.0,240.7937,241.009,240.7937,240.8475,4728.0
2020-12-09 11:15:00,268.53,268.53,268.17,268.4,3413.0,240.8655,240.8655,240.5425,240.7488,3413.0
2020-12-09 11:20:00,268.54,268.61,267.93,268.02,14091.0,240.8744,240.9372,240.3273,240.408,14091.0
2020-12-09 11:25:00,268.18,268.4,267.95,268.31,7020.0,240.5515,240.7488,240.3452,240.6681,7020.0
2020-12-09 11:30:00,268.35,268.39,268.16,268.34,5966.0,240.704,240.7399,240.5336,240.695,5966.0
2020-12-09 11:35:00,268.28,268.5,268.23,268.5,5463.0,240.6412,240.8385,240.5964,240.8385,5463.0
2020-12-09 11:40:00,268.44,268.44,267.99,268.17,3412.0,240.7847,240.7847,240.3811,240.5425,3412.0
2020-12-09 11:45:00,268.21,268.33,268.15,268.19,2399.0,240.5784,240.6861,240.5246,240.5605,2399.0
2020-12-09 11:50:00,268.25,268.45,268.23,268.45,11584.0,240.6143,240.7937,240.5964,240.7937,11584.0
2020-12-09 11:55:00,268.36,268.75,268.31,268.56,3035.0,240.713,241.0628,240.6681,240.8924,3035.0
2020-12-09 12:00:00,268.59,268.73,268.52,268.63,10752.0,240.9193,241.0448,240.8565,240.9551,10752.0
2020-12-09 12:05:00,268.46,268.63,268.38,268.63,3156.0,240.8027,240.9551,240.7309,240.9551,3156.0
2020-12-09 12:10:00,268.6,268.66,268.47,268.66,4017.0,240.9282,240.9821,240.8116,240.9821,4017.0
2020-12-09 12:15:00,268.6,268.83,268.46,268.77,3727.0,240.9282,241.1345,240.8027,241.0807,3727.0
2020-12-09 12:20:00,268.76,268.93,268.74,268.91,5539.0,241.0718,241.2242,241.0538,241.2063,5539.0
2020-12-09 12:25:00,268.85,268.85,268.62,268.76,9171.0,241.1525,241.1525,240.9462,241.0718,9171.0
2020-12-09 12:30:00,268.63,268.82,268.48,268.82,1847.0,240.9551,241.1256,240.8206,241.1256,1847.0
2020-12-09 12:35:00,268.79,268.86,268.52,268.58,5650.0,241.0987,241.1615,240.8565,240.9103,5650.0
2020-12-09 12:40:00,268.46,268.54,268.32,268.42,9623.0,240.8027,240.8744,240.6771,240.7668,9623.0
2020-12-09 12:45:00,268.35,268.53,268.23,268.53,6664.0,240.704,240.8655,240.5964,240.8655,6664.0
2020-12-09 12:50:00,268.35,268.76,268.35,268.69,2719.0,240.704,241.0718,240.704,241.009,2719.0
2020-12-09 12:55:00,268.64,269.08,268.53,268.87,2864.0,240.9641,241.3588,240.8655,241.1704,2864.0
2020-12-09 13:00:00,268.82,268.88,268.46,268.46,2200.0,241.1256,241.1794,240.8027,240.8027,2200.0
2020-12-09 13:05:00,268.5,268.77,268.37,268.77,6547.0,240.8385,241.0807,240.7219,241.0807,6547.0
2020-12-09 13:10:00,268.86,268.87,268.66,268.79,3960.0,241.1615,241.1704,240.9821,241.0987,3960.0
2020-12-09 13:15:00,268.82,269.0,268.63,268.73,5429.0,241.1256,241.287,240.9551,241.0448,5429.0
2020-12-09 13:20:00,268.8,268.9,268.21,268.21,5158.0,241.1076,241.1973,240.5784,240.5784,5158.0
2020-12-09 13:25:00,268.14,268.22,268.01,268.2,7701.0,240.5156,240.5874,240.399,240.5694,7701.0
2020-12-09 13:30:00,268.25,268.25,267.99,268.1,3523.0,240.6143,240.6143,240.3811,240.4797,3523.0
2020-12-09 13:35:00,268.07,268.26,267.86,268.22,7049.0,240.4528,240.6233,240.2645,240.5874,7049.0
2020-12-09 13:40:00,268.29,268.75,268.28,268.52,2919.0,240.6502,241.0628,240.6412,240.8565,2919.0
2020-12-09 13:45:00,268.61,268.95,268.53,268.94,2464.0,240.9372,241.2422,240.8655,241.2332,2464.0
2020-12-09 13:50:00,268.88,268.89,268.46,268.56,5161.0,241.1794,241.1884,240.8027,240.8924,5161.0
2020-12-09 13:55:00,268.49,268.59,268.3,268.55,3800.0,240.8296,240.9193,240.6591,240.8834,3800.0
2020-12-09 14:00:00,268.57,269.27,268.56,269.06,12480.0,240.9013,241.5292,240.8924,241.3408,12480.0
2020-12-09 14:05:00,268.96,269.09,268.81,269.05,4824.0,241.2512,241.3678,241.1166,241.3319,4824.0
2020-12-09 14:10:00,269.03,269.03,268.77,268.94,2200.0,241.3139,241.3139,241.0807,241.2332,2200.0
2020-12-09 14:15:00,268.86,268.97,268.76,268.78,5873.0,241.1615,241.2601,241.0718,241.0897,5873.0
2020-12-09 14:20:00,268.74,269.24,268.65,269.1,7852.0,241.0538,241.5023,240.9731,241.3767,7852.0
2020-12-09 14:25:00,269.06,269.69,269.0,269.69,8396.0,241.3408,241.9059,241.287,241.9059,8396.0
2020-12-09 14:30:00,269.61,269.8,269.32,269.43,3619.0,241.8342,242.0046,241.5741,241.6727,3619.0
2020-12-09 14:35:00,269.44,269.56,269.25,269.4,7146.0,241.6817,241.7893,241.5113,241.6458,7146.0
2020-12-09 14:40:00,269.41,269.61,269.14,269.18,4828.0,241.6548,241.8342,241.4126,241.4485,4828.0
2020-12-09 14:45:00,269.22,269.68,269.22,269.59,5606.0,241.4844,241.897,241.4844,241.8162,5606.0
2020-12-09 14:50:00,269.62,269.62,269.41,269.49,5152.0,241.8432,241.8432,241.6548,241.7265,5152.0
2020-12-09 14:55:00,269.54,269.84,269.51,269.57,5161.0,241.7714,242.0405,241.7445,241.7983,5161.0
2020-12-09 15:00:00,269.55,269.66,269.3,269.46,6498.0,241.7804,241.879,241.5561,241.6996,6498.0
2020-12-09 15:05:00,269.5,269.94,269.5,269.91,5335.0,241.7355,242.1302,241.7355,242.1033,5335.0
2020-12-09 15:10:00,269.97,270.08,269.82,270.05,6557.0,242.1571,242.2558,242.0226,242.2289,6557.0
2020-12-09 15:15:00,269.94,270.15,269.9,270.02,8179.0,242.1302,242.3186,242.0943,242.2019,8179.0
2020-12-09 15:20:00,270.07,270.13,269.63,269.68,9884.0,242.2468,242.3006,241.8521,241.897,9884.0
2020-12-09 15:25:00,269.67,269.94,269.47,269.77,8477.0,241.888,242.1302,241.7086,241.9777,8477.0
2020-12-09 15:30:00,269.85,270.34,269.85,270.34,12794.0,242.0495,242.489,242.0495,242.489,12794.0
2020-12-09 15:35:00,270.26,270.27,269.82,270.0,9483.0,242.4172,242.4262,242.0226,242.184,9483.0
2020-12-09 15:40:00,270.09,270.68,270.01,270.57,14883.0,242.2647,242.794,242.193,242.6953,14883.0
2020-12-09 15:45:00,270.46,270.54,270.07,270.07,8857.0,242.5966,242.6684,242.2468,242.2468,8857.0
2020-12-09 15:50:00,270.05,270.93,270.05,270.8,19152.0,242.2289,243.0182,242.2289,242.9016,19152.0
2020-12-09 15:55:00,270.9,271.61,270.45,270.45,67273.0,242.9913,243.6281,242.5876,242.5876,67273.0
2020-12-10 09:30:00,269.21,269.39,268.33,268.73,22790.0,241.4754,241.6369,240.6861,241.0448,22790.0
2020-12-10 09:35:00,268.97,270.06,268.49,270.0,7818.0,241.2601,242.2378,240.8296,242.184,7818.0
2020-12-10 09:40:00,269.84,270.22,269.2,269.2,4200.0,242.0405,242.3813,241.4664,241.4664,4200.0
2020-12-10 09:45:00,269.1,269.7,268.78,269.52,4668.0,241.3767,241.9149,241.0897,241.7535,4668.0
2020-12-10 09:50:00,269.7,270.19,269.28,269.28,5445.0,241.9149,242.3544,241.5382,241.5382,5445.0
2020-12-10 09:55:00,269.53,269.64,268.86,269.19,7222.0,241.7624,241.8611,241.1615,241.4575,7222.0
2020-12-10 10:00:00,269.42,269.6,269.14,269.16,6928.0,241.6638,241.8252,241.4126,241.4305,6928.0
2020-12-10 10:05:00,269.52,269.85,268.49,269.1,65630.0,241.7535,242.0495,240.8296,241.3767,65630.0
2020-12-10 10:10:00,269.07,269.28,268.59,268.59,5566.0,241.3498,241.5382,240.9193,240.9193,5566.0
2020-12-10 10:15:00,268.77,268.79,268.06,268.18,8545.0,241.0807,241.0987,240.4439,240.5515,8545.0
2020-12-10 10:20:00,268.48,268.52,267.64,267.64,3101.0,240.8206,240.8565,240.0671,240.0671,3101.0
2020-12-10 10:25:00,267.78,267.78,267.17,267.51,2901.0,240.1927,240.1927,239.6456,239.9505,2901.0
2020-12-10 10:30:00,267.55,267.55,267.16,267.16,2221.0,239.9864,239.9864,239.6366,239.6366,2221.0
2020-12-10 10:35:00,267.12,267.52,266.69,267.39,6700.0,239.6007,239.9595,239.215,239.8429,6700.0
2020-12-10 10:40:00,267.36,267.37,266.96,267.37,4033.0,239.816,239.825,239.4572,239.825,4033.0
2020-12-10 10:45:00,267.59,267.59,267.21,267.5,2171.0,240.0223,240.0223,239.6814,239.9416,2171.0
2020-12-10 10:50:00,267.5,268.21,267.5,267.82,6240.0,239.9416,240.5784,239.9416,240.2286,6240.0
2020-12-10 10:55:00,267.71,267.78,267.55,267.71,2616.0,240.1299,240.1927,239.9864,240.1299,2616.0
2020-12-10 11:00:00,267.75,267.93,267.59,267.81,3169.0,240.1658,240.3273,240.0223,240.2196,3169.0
2020-12-10 11:05:00,267.81,267.91,267.61,267.67,5096.0,240.2196,240.3093,240.0402,240.094,5096.0
2020-12-10 11:10:00,267.62,267.62,267.3,267.38,3138.0,240.0492,240.0492,239.7622,239.8339,3138.0
2020-12-10 11:15:00,267.34,267.63,267.25,267.63,3737.0,239.798,240.0582,239.7173,240.0582,3737.0
2020-12-10 11:20:00,267.67,267.67,267.0,267.46,9354.0,240.094,240.094,239.4931,239.9057,9354.0
2020-12-10 11:25:00,267.52,267.71,267.39,267.39,5783.0,239.9595,240.1299,239.8429,239.8429,5783.0
2020-12-10 11:30:00,267.39,267.53,267.3,267.39,3898.0,239.8429,239.9685,239.7622,239.8429,3898.0
2020-12-10 11:35:00,267.56,268.02,267.49,267.95,2890.0,239.9954,240.408,239.9326,240.3452,2890.0
2020-12-10 11:40:00,268.01,268.09,267.43,267.43,2100.0,240.399,240.4708,239.8788,239.8788,2100.0
2020-12-10 11:45:00,267.45,267.45,267.25,267.35,3516.0,239.8967,239.8967,239.7173,239.807,3516.0
2020-12-10 11:50:00,267.15,267.45,267.15,267.22,3019.0,239.6276,239.8967,239.6276,239.6904,3019.0
2020-12-10 11:55:00,267.2,267.4,267.15,267.15,4451.0,239.6725,239.8519,239.6276,239.6276,4451.0
2020-12-10 12:00:00,267.21,267.59,267.07,267.59,4534.0,239.6814,240.0223,239.5559,240.0223,4534.0
2020-12-10 12:05:00,267.66,268.3,267.66,268.18,4965.0,240.0851,240.6591,240.0851,240.5515,4965.0
2020-12-10 12:10:00,268.29,268.47,268.22,268.4,5612.0,240.6502,240.8116,240.5874,240.7488,5612.0
2020-12-10 12:15:00,268.43,268.75,268.43,268.56,3390.0,240.7758,241.0628,240.7758,240.8924,3390.0
2020-12-10 12:20:00,268.52,268.65,268.43,268.6,12883.0,240.8565,240.9731,240.7758,240.9282,12883.0
2020-12-10 12:25:00,268.6,268.6,268.32,268.34,3851.0,240.9282,240.9282,240.6771,240.695,3851.0
2020-12-10 12:30:00,268.34,268.34,267.94,268.16,6667.0,240.695,240.695,240.3362,240.5336,6667.0
2020-12-10 12:35:00,268.25,268.25,268.0,268.11,3478.0,240.6143,240.6143,240.3901,240.4887,3478.0
2020-12-10 12:40:00,268.1,268.29,268.09,268.17,4038.0,240.4797,240.6502,240.4708,240.5425,4038.0
2020-12-10 12:45:00,268.11,268.19,268.0,268.03,3702.0,240.4887,240.5605,240.3901,240.417,3702.0
2020-12-10 12:50:00,268.0,268.12,267.85,267.91,12312.0,240.3901,240.4977,240.2555,240.3093,12312.0
2020-12-10 12:55:00,267.83,267.95,267.72,267.87,3333.0,240.2376,240.3452,240.1389,240.2734,3333.0
2020-12-10 13:00:00,267.75,268.0,267.7,267.88,4974.0,240.1658,240.3901,240.121,240.2824,4974.0
2020-12-10 13:05:00,267.92,268.61,267.91,268.57,5897.0,240.3183,240.9372,240.3093,240.9013,5897.0
2020-12-10 13:10:00,268.65,269.75,268.4,269.44,21850.0,240.9731,241.9598,240.7488,241.6817,21850.0
2020-12-10 13:15:00,269.52,269.55,269.24,269.36,85249.0,241.7535,241.7804,241.5023,241.6099,85249.0
2020-12-10 13:20:00,269.47,269.49,269.31,269.31,2794.0,241.7086,241.7265,241.5651,241.5651,2794.0
2020-12-10 13:25:00,269.22,269.23,268.92,268.92,5357.0,241.4844,241.4933,241.2153,241.2153,5357.0
2020-12-10 13:30:00,268.92,268.93,268.64,268.64,5146.0,241.2153,241.2242,240.9641,240.9641,5146.0
2020-12-10 13:35:00,268.62,268.89,268.45,268.89,5253.0,240.9462,241.1884,240.7937,241.1884,5253.0
2020-12-10 13:40:00,269.03,269.03,268.71,268.81,5447.0,241.3139,241.3139,241.0269,241.1166,5447.0
2020-12-10 13:45:00,268.8,268.88,268.7,268.84,3004.0,241.1076,241.1794,241.0179,241.1435,3004.0
2020-12-10 13:50:00,268.87,268.87,268.65,268.86,5270.0,241.1704,241.1704,240.9731,241.1615,5270.0
2020-12-10 13:55:00,268.75,268.76,268.27,268.27,5187.0,241.0628,241.0718,240.6322,240.6322,5187.0
2020-12-10 14:00:00,268.45,268.63,268.22,268.56,3910.0,240.7937,240.9551,240.5874,240.8924,3910.0
2020-12-10 14:05:00,268.57,269.02,268.56,268.93,59177.0,240.9013,241.305,240.8924,241.2242,59177.0
2020-12-10 14:10:00,268.76,268.76,268.41,268.44,3781.0,241.0718,241.0718,240.7578,240.7847,3781.0
2020-12-10 14:15:00,268.48,268.71,268.4,268.67,2915.0,240.8206,241.0269,240.7488,240.991,2915.0
2020-12-10 14:20:00,268.69,268.84,268.45,268.56,4127.0,241.009,241.1435,240.7937,240.8924,4127.0
2020-12-10 14:25:00,268.6,268.79,268.56,268.63,2070.0,240.9282,241.0987,240.8924,240.9551,2070.0
2020-12-10 14:30:00,268.63,268.85,268.52,268.63,3795.0,240.9551,241.1525,240.8565,240.9551,3795.0
2020-12-10 14:35:00,268.64,268.77,268.37,268.75,2962.0,240.9641,241.0807,240.7219,241.0628,2962.0
2020-12-10 14:40:00,268.69,268.75,268.54,268.54,5029.0,241.009,241.0628,240.8744,240.8744,5029.0
2020-12-10 14:45:00,268.53,268.83,268.53,268.78,2470.0,240.8655,241.1345,240.8655,241.0897,2470.0
2020-12-10 14:50:00,268.67,268.77,268.5,268.52,3618.0,240.991,241.0807,240.8385,240.8565,3618.0
2020-12-10 14:55:00,268.59,268.74,268.42,268.6,6233.0,240.9193,241.0538,240.7668,240.9282,6233.0
2020-12-10 15:00:00,268.69,269.06,268.62,268.76,5862.0,241.009,241.3408,240.9462,241.0718,5862.0
2020-12-10 15:05:00,268.81,268.91,268.58,268.83,2431.0,241.1166,241.2063,240.9103,241.1345,2431.0
2020-12-10 15:10:00,268.96,269.12,268.96,269.04,3800.0,241.2512,241.3947,241.2512,241.3229,3800.0
2020-12-10 15:15:00,268.97,269.22,268.95,269.06,5952.0,241.2601,241.4844,241.2422,241.3408,5952.0
2020-12-10 15:20:00,269.07,269.44,269.07,269.39,7457.0,241.3498,241.6817,241.3498,241.6369,7457.0
2020-12-10 15:25:00,269.24,269.33,269.0,269.22,7320.0,241.5023,241.583,241.287,241.4844,7320.0
2020-12-10 15:30:00,269.24,269.25,268.65,268.97,6918.0,241.5023,241.5113,240.9731,241.2601,6918.0
2020-12-10 15:35:00,268.98,269.48,268.87,269.45,7040.0,241.2691,241.7176,241.1704,241.6907,7040.0
2020-12-10 15:40:00,269.42,269.49,269.22,269.22,9091.0,241.6638,241.7265,241.4844,241.4844,9091.0
2020-12-10 15:45:00,269.16,269.29,268.93,268.93,17680.0,241.4305,241.5472,241.2242,241.2242,17680.0
2020-12-10 15:50:00,268.9,269.44,268.9,269.34,17718.0,241.1973,241.6817,241.1973,241.592,17718.0
2020-12-10 15:55:00,269.41,269.41,268.64,268.82,56574.0,241.6548,241.6548,240.9641,241.1256,56574.0
2020-12-11 09:30:00,266.59,267.61,266.3,266.3,18106.0,239.1253,240.0402,238.8652,238.8652,18106.0
2020-12-11 09:35:00,266.52,267.02,266.51,266.86,1900.0,239.0625,239.511,239.0536,239.3675,1900.0
2020-12-11 09:40:00,266.88,267.19,266.59,266.84,2500.0,239.3854,239.6635,239.1253,239.3496,2500.0
2020-12-11 09:45:00,266.98,267.26,266.79,267.26,2103.0,239.4751,239.7263,239.3047,239.7263,2103.0
2020-12-11 09:50:00,266.96,267.86,266.89,267.55,1495.0,239.4572,240.2645,239.3944,239.9864,1495.0
2020-12-11 09:55:00,267.55,268.05,267.28,268.05,3812.0,239.9864,240.4349,239.7442,240.4349,3812.0
2020-12-11 10:00:00,268.04,268.63,268.04,268.15,8710.0,240.4259,240.9551,240.4259,240.5246,8710.0
2020-12-11 10:05:00,268.2,268.56,268.0,268.28,11515.0,240.5694,240.8924,240.3901,240.6412,11515.0
2020-12-11 10:10:00,268.42,268.44,267.99,268.44,1443.0,240.7668,240.7847,240.3811,240.7847,1443.0
2020-12-11 10:15:00,268.44,268.44,268.16,268.23,5250.0,240.7847,240.7847,240.5336,240.5964,5250.0
2020-12-11 10:20:00,268.2,268.27,267.84,267.96,2884.0,240.5694,240.6322,240.2465,240.3542,2884.0
2020-12-11 10:25:00,267.92,267.96,267.57,267.87,1925.0,240.3183,240.3542,240.0044,240.2734,1925.0
2020-12-11 10:30:00,267.74,267.75,267.49,267.72,2439.0,240.1568,240.1658,239.9326,240.1389,2439.0
2020-12-11 10:35:00,267.63,267.74,267.49,267.66,4561.0,240.0582,240.1568,239.9326,240.0851,4561.0
2020-12-11 10:40:00,267.8,267.8,267.35,267.35,4153.0,240.2107,240.2107,239.807,239.807,4153.0
2020-12-11 10:45:00,267.33,267.46,267.09,267.18,2418.0,239.7891,239.9057,239.5738,239.6545,2418.0
2020-12-11 10:50:00,267.28,267.5,267.12,267.33,2185.0,239.7442,239.9416,239.6007,239.7891,2185.0
2020-12-11 10:55:00,267.35,267.64,267.35,267.64,1711.0,239.807,240.0671,239.807,240.0671,1711.0
2020-12-11 11:00:00,267.65,267.96,267.59,267.78,3728.0,240.0761,240.3542,240.0223,240.1927,3728.0
2020-12-11 11:05:00,267.75,267.81,267.5,267.56,4010.0,240.1658,240.2196,239.9416,239.9954,4010.0
2020-12-11 11:10:00,267.66,267.84,267.46,267.81,2669.0,240.0851,240.2465,239.9057,240.2196,2669.0
2020-12-11 11:15:00,267.78,267.83,267.34,267.42,2775.0,240.1927,240.2376,239.798,239.8698,2775.0
2020-12-11 11:20:00,267.45,267.45,266.8,266.8,5140.0,239.8967,239.8967,239.3137,239.3137,5140.0
2020-12-11 11:25:00,266.84,266.88,266.7,266.75,4452.0,239.3496,239.3854,239.224,239.2688,4452.0
2020-12-11 11:30:00,266.69,266.83,266.55,266.56,4769.0,239.215,239.3406,239.0894,239.0984,4769.0
2020-12-11 11:35:00,266.41,266.43,266.03,266.35,21248.0,238.9639,238.9818,238.623,238.91,21248.0
2020-12-11 11:40:00,266.35,266.73,266.34,266.5,4315.0,238.91,239.2509,238.9011,239.0446,4315.0
2020-12-11 11:45:00,266.41,266.53,266.21,266.31,1132.0,238.9639,239.0715,238.7845,238.8742,1132.0
2020-12-11 11:50:00,266.44,266.57,266.29,266.36,3474.0,238.9908,239.1074,238.8562,238.919,3474.0
2020-12-11 11:55:00,266.48,266.5,266.36,266.45,2169.0,239.0266,239.0446,238.919,238.9997,2169.0
2020-12-11 12:00:00,266.55,266.58,266.32,266.36,1952.0,239.0894,239.1163,238.8831,238.919,1952.0
2020-12-11 12:05:00,266.35,266.54,266.26,266.26,2461.0,238.91,239.0805,238.8293,238.8293,2461.0
2020-12-11 12:10:00,266.22,266.23,265.7,265.94,7294.0,238.7934,238.8024,238.327,238.5423,7294.0
2020-12-11 12:15:00,265.94,266.18,265.91,266.05,5843.0,238.5423,238.7576,238.5154,238.6409,5843.0
2020-12-11 12:20:00,266.01,266.44,266.0,266.29,2932.0,238.6051,238.9908,238.5961,238.8562,2932.0
2020-12-11 12:25:00,266.36,266.5,266.17,266.5,3293.0,238.919,239.0446,238.7486,239.0446,3293.0
2020-12-11 12:30:00,266.38,266.55,266.3,266.38,3312.0,238.9369,239.0894,238.8652,238.9369,3312.0
2020-12-11 12:35:00,266.32,266.54,266.22,266.41,4628.0,238.8831,239.0805,238.7934,238.9639,4628.0
2020-12-11 12:40:00,266.27,266.67,266.27,266.5,2300.0,238.8383,239.1971,238.8383,239.0446,2300.0
2020-12-11 12:45:00,266.5,266.99,266.43,266.9,6620.0,239.0446,239.4841,238.9818,239.4034,6620.0
2020-12-11 12:50:00,266.84,267.1,266.78,266.91,14918.0,239.3496,239.5828,239.2957,239.4123,14918.0
2020-12-11 12:55:00,266.84,266.98,266.73,266.78,6375.0,239.3496,239.4751,239.2509,239.2957,6375.0
2020-12-11 13:00:00,266.77,266.78,266.4,266.7,3725.0,239.2868,239.2957,238.9549,239.224,3725.0
2020-12-11 13:05:00,266.59,266.6,266.42,266.43,2849.0,239.1253,239.1343,238.9728,238.9818,2849.0
2020-12-11 13:10:00,266.53,266.9,266.42,266.9,3047.0,239.0715,239.4034,238.9728,239.4034,3047.0
2020-12-11 13:15:00,266.94,266.97,266.67,266.67,3537.0,239.4393,239.4662,239.1971,239.1971,3537.0
2020-12-11 13:20:00,266.74,266.91,266.66,266.72,3257.0,239.2599,239.4123,239.1881,239.2419,3257.0
2020-12-11 13:25:00,266.81,267.02,266.75,266.98,3651.0,239.3226,239.511,239.2688,239.4751,3651.0
2020-12-11 13:30:00,266.91,267.36,266.88,267.21,3453.0,239.4123,239.816,239.3854,239.6814,3453.0
2020-12-11 13:35:00,267.31,267.64,267.25,267.56,3104.0,239.7711,240.0671,239.7173,239.9954,3104.0
2020-12-11 13:40:00,267.5,267.6,267.38,267.6,5747.0,239.9416,240.0313,239.8339,240.0313,5747.0
2020-12-11 13:45:00,267.59,267.79,267.52,267.75,5124.0,240.0223,240.2017,239.9595,240.1658,5124.0
2020-12-11 13:50:00,267.66,268.21,267.66,268.15,2330.0,240.0851,240.5784,240.0851,240.5246,2330.0
2020-12-11 13:55:00,268.1,268.3,268.06,268.21,3405.0,240.4797,240.6591,240.4439,240.5784,3405.0
2020-12-11 14:00:00,268.29,268.35,268.12,268.19,4938.0,240.6502,240.704,240.4977,240.5605,4938.0
2020-12-11 14:05:00,268.12,268.28,267.72,267.76,5773.0,240.4977,240.6412,240.1389,240.1748,5773.0
2020-12-11 14:10:00,267.76,267.76,267.18,267.18,3012.0,240.1748,240.1748,239.6545,239.6545,3012.0
2020-12-11 14:15:00,267.19,267.41,267.09,267.12,3982.0,239.6635,239.8608,239.5738,239.6007,3982.0
2020-12-11 14:20:00,267.1,267.21,266.88,266.97,7379.0,239.5828,239.6814,239.3854,239.4662,7379.0
2020-12-11 14:25:00,266.98,267.16,266.55,266.64,6514.0,239.4751,239.6366,239.0894,239.1702,6514.0
2020-12-11 14:30:00,266.72,267.15,266.67,267.15,6783.0,239.2419,239.6276,239.1971,239.6276,6783.0
2020-12-11 14:35:00,267.74,267.87,267.61,267.81,1107.0,240.1568,240.2734,240.0402,240.2196,1107.0
2020-12-11 14:40:00,267.9,268.08,267.86,268.06,3544.0,240.3004,240.4618,240.2645,240.4439,3544.0
2020-12-11 14:45:00,268.23,268.25,268.02,268.02,2140.0,240.5964,240.6143,240.408,240.408,2140.0
2020-12-11 14:50:00,268.06,268.07,267.79,267.81,3030.0,240.4439,240.4528,240.2017,240.2196,3030.0
2020-12-11 14:55:00,267.9,267.95,267.67,267.68,2937.0,240.3004,240.3452,240.094,240.103,2937.0
2020-12-11 15:00:00,267.73,267.73,267.42,267.42,2001.0,240.1479,240.1479,239.8698,239.8698,2001.0
2020-12-11 15:05:00,267.46,267.52,267.33,267.34,2649.0,239.9057,239.9595,239.7891,239.798,2649.0
2020-12-11 15:10:00,267.4,267.43,267.3,267.43,2249.0,239.8519,239.8788,239.7622,239.8788,2249.0
2020-12-11 15:15:00,267.46,267.8,267.41,267.71,6269.0,239.9057,240.2107,239.8608,240.1299,6269.0
2020-12-11 15:20:00,267.64,267.64,267.32,267.44,3340.0,240.0671,240.0671,239.7801,239.8877,3340.0
2020-12-11 15:25:00,267.44,267.5,267.15,267.33,12847.0,239.8877,239.9416,239.6276,239.7891,12847.0
2020-12-11 15:30:00,267.38,267.6,267.32,267.32,4276.0,239.8339,240.0313,239.7801,239.7801,4276.0
2020-12-11 15:35:00,267.38,267.74,267.38,267.68,3036.0,239.8339,240.1568,239.8339,240.103,3036.0
2020-12-11 15:40:00,267.69,268.12,267.69,267.86,7407.0,240.112,240.4977,240.112,240.2645,7407.0
2020-12-11 15:45:00,267.87,267.87,267.17,267.34,10318.0,240.2734,240.2734,239.6456,239.798,10318.0
2020-12-11 15:50:00,267.31,267.49,267.23,267.45,12483.0,239.7711,239.9326,239.6994,239.8967,12483.0
2020-12-11 15:55:00,267.49,267.69,267.26,267.35,30749.0,239.9326,240.112,239.7263,239.807,30749.0
2020-12-14 09:30:00,269.08,270.21,269.08,269.7,15965.0,241.3588,242.3724,241.3588,241.9149,15965.0
2020-12-14 09:35:00,269.49,270.2,269.09,270.2,9611.0,241.7265,242.3634,241.3678,242.3634,9611.0
2020-12-14 09:40:00,270.17,270.33,269.36,269.74,3286.0,242.3365,242.48,241.6099,241.9508,3286.0
2020-12-14 09:45:00,269.74,269.74,268.71,269.01,3131.0,241.9508,241.9508,241.0269,241.296,3131.0
2020-12-14 09:50:00,268.67,269.44,268.66,268.89,5961.0,240.991,241.6817,240.9821,241.1884,5961.0
2020-12-14 09:55:00,269.0,269.4,268.98,269.3,4450.0,241.287,241.6458,241.2691,241.5561,4450.0
2020-12-14 10:00:00,269.07,269.53,268.77,269.23,4604.0,241.3498,241.7624,241.0807,241.4933,4604.0
2020-12-14 10:05:00,269.35,269.44,268.57,268.57,5461.0,241.601,241.6817,240.9013,240.9013,5461.0
2020-12-14 10:10:00,268.63,268.7,268.2,268.2,2655.0,240.9551,241.0179,240.5694,240.5694,2655.0
2020-12-14 10:15:00,268.15,268.29,267.71,267.8,7485.0,240.5246,240.6502,240.1299,240.2107,7485.0
2020-12-14 10:20:00,267.73,267.9,267.47,267.9,11699.0,240.1479,240.3004,239.9147,240.3004,11699.0
2020-12-14 10:25:00,267.9,267.92,267.46,267.81,4735.0,240.3004,240.3183,239.9057,240.2196,4735.0
2020-12-14 10:30:00,267.92,268.29,267.81,268.06,2623.0,240.3183,240.6502,240.2196,240.4439,2623.0
2020-12-14 10:35:00,268.06,268.37,268.06,268.37,2654.0,240.4439,240.7219,240.4439,240.7219,2654.0
2020-12-14 10:40:00,268.17,268.17,267.72,267.92,3680.0,240.5425,240.5425,240.1389,240.3183,3680.0
2020-12-14 10:45:00,268.0,268.12,267.44,267.44,5808.0,240.3901,240.4977,239.8877,239.8877,5808.0
2020-12-14 10:50:00,267.44,267.53,267.3,267.53,8928.0,239.8877,239.9685,239.7622,239.9685,8928.0
2020-12-14 10:55:00,267.58,267.72,267.04,267.17,7686.0,240.0133,240.1389,239.529,239.6456,7686.0
2020-12-14 11:00:00,267.25,267.35,266.92,266.96,5807.0,239.7173,239.807,239.4213,239.4572,5807.0
2020-12-14 11:05:00,267.05,267.38,266.86,266.87,3830.0,239.5379,239.8339,239.3675,239.3765,3830.0
2020-12-14 11:10:00,266.8,267.4,266.79,267.36,1929.0,239.3137,239.8519,239.3047,239.816,1929.0
2020-12-14 11:15:00,267.41,268.03,267.39,267.92,3820.0,239.8608,240.417,239.8429,240.3183,3820.0
2020-12-14 11:20:00,267.97,268.03,267.83,267.96,4141.0,240.3631,240.417,240.2376,240.3542,4141.0
2020-12-14 11:25:00,267.84,267.84,267.48,267.54,6780.0,240.2465,240.2465,239.9236,239.9774,6780.0
2020-12-14 11:30:00,267.65,267.75,267.14,267.38,5061.0,240.0761,240.1658,239.6187,239.8339,5061.0
2020-12-14 11:35:00,267.4,267.53,267.12,267.15,2517.0,239.8519,239.9685,239.6007,239.6276,2517.0
2020-12-14 11:40:00,267.21,267.21,266.7,266.79,4679.0,239.6814,239.6814,239.224,239.3047,4679.0
2020-12-14 11:45:00,266.8,266.88,266.72,266.74,4879.0,239.3137,239.3854,239.2419,239.2599,4879.0
2020-12-14 11:50:00,266.76,266.91,266.64,266.78,5707.0,239.2778,239.4123,239.1702,239.2957,5707.0
2020-12-14 11:55:00,266.77,266.96,266.68,266.91,7334.0,239.2868,239.4572,239.206,239.4123,7334.0
2020-12-14 12:00:00,266.99,266.99,266.77,266.98,2750.0,239.4841,239.4841,239.2868,239.4751,2750.0
2020-12-14 12:05:00,267.05,267.51,267.05,267.51,27935.0,239.5379,239.9505,239.5379,239.9505,27935.0
2020-12-14 12:10:00,267.51,268.18,267.49,268.13,3166.0,239.9505,240.5515,239.9326,240.5067,3166.0
2020-12-14 12:15:00,268.1,268.19,267.57,267.69,5796.0,240.4797,240.5605,240.0044,240.112,5796.0
2020-12-14 12:20:00,267.85,267.98,267.66,267.78,3338.0,240.2555,240.3721,240.0851,240.1927,3338.0
2020-12-14 12:25:00,267.76,267.98,267.6,267.84,3490.0,240.1748,240.3721,240.0313,240.2465,3490.0
2020-12-14 12:30:00,267.81,267.88,267.63,267.79,1968.0,240.2196,240.2824,240.0582,240.2017,1968.0
2020-12-14 12:35:00,267.75,267.75,267.55,267.55,1600.0,240.1658,240.1658,239.9864,239.9864,1600.0
2020-12-14 12:40:00,267.54,267.69,267.44,267.69,1485.0,239.9774,240.112,239.8877,240.112,1485.0
2020-12-14 12:45:00,267.63,267.7,267.38,267.43,1804.0,240.0582,240.121,239.8339,239.8788,1804.0
2020-12-14 12:50:00,267.47,267.59,267.42,267.47,1894.0,239.9147,240.0223,239.8698,239.9147,1894.0
2020-12-14 12:55:00,267.55,267.58,267.47,267.51,2092.0,239.9864,240.0133,239.9147,239.9505,2092.0
2020-12-14 13:00:00,267.5,267.59,267.49,267.51,900.0,239.9416,240.0223,239.9326,239.9505,900.0
2020-12-14 13:05:00,267.56,267.56,267.3,267.32,3230.0,239.9954,239.9954,239.7622,239.7801,3230.0
2020-12-14 13:10:00,267.47,267.73,267.47,267.69,1338.0,239.9147,240.1479,239.9147,240.112,1338.0
2020-12-14 13:15:00,267.7,267.8,267.7,267.8,493.0,240.121,240.2107,240.121,240.2107,493.0
2020-12-14 13:20:00,267.87,267.87,267.59,267.61,2257.0,240.2734,240.2734,240.0223,240.0402,2257.0
2020-12-14 13:25:00,267.72,267.81,267.64,267.64,1235.0,240.1389,240.2196,240.0671,240.0671,1235.0
2020-12-14 13:30:00,267.64,267.98,267.59,267.98,1948.0,240.0671,240.3721,240.0223,240.3721,1948.0
2020-12-14 13:35:00,268.05,268.17,268.03,268.03,1878.0,240.4349,240.5425,240.417,240.417,1878.0
2020-12-14 13:40:00,268.15,268.17,267.92,267.97,2998.0,240.5246,240.5425,240.3183,240.3631,2998.0
2020-12-14 13:45:00,267.9,267.92,267.74,267.77,2752.0,240.3004,240.3183,240.1568,240.1837,2752.0
2020-12-14 13:50:00,267.83,268.01,267.83,267.9,700.0,240.2376,240.399,240.2376,240.3004,700.0
2020-12-14 13:55:00,267.85,268.03,267.69,267.71,1780.0,240.2555,240.417,240.112,240.1299,1780.0
2020-12-14 14:00:00,267.79,267.79,267.55,267.65,1976.0,240.2017,240.2017,239.9864,240.0761,1976.0
2020-12-14 14:05:00,267.59,267.85,267.58,267.62,2179.0,240.0223,240.2555,240.0133,240.0492,2179.0
2020-12-14 14:10:00,267.63,267.68,267.38,267.46,2800.0,240.0582,240.103,239.8339,239.9057,2800.0
2020-12-14 14:15:00,267.48,267.49,267.21,267.44,4024.0,239.9236,239.9326,239.6814,239.8877,4024.0
2020-12-14 14:20:00,267.37,267.4,267.3,267.37,1036.0,239.825,239.8519,239.7622,239.825,1036.0
2020-12-14 14:25:00,267.38,267.38,267.07,267.11,2157.0,239.8339,239.8339,239.5559,239.5917,2157.0
2020-12-14 14:30:00,267.04,267.25,267.04,267.06,3264.0,239.529,239.7173,239.529,239.5469,3264.0
2020-12-14 14:35:00,267.17,267.18,266.9,266.9,2195.0,239.6456,239.6545,239.4034,239.4034,2195.0
2020-12-14 14:40:00,267.06,267.31,267.06,267.31,4304.0,239.5469,239.7711,239.5469,239.7711,4304.0
2020-12-14 14:45:00,267.28,267.44,267.05,267.27,3189.0,239.7442,239.8877,239.5379,239.7353,3189.0
2020-12-14 14:50:00,267.3,267.48,267.1,267.48,4563.0,239.7622,239.9236,239.5828,239.9236,4563.0
2020-12-14 14:55:00,267.5,267.6,267.32,267.37,3428.0,239.9416,240.0313,239.7801,239.825,3428.0
2020-12-14 15:00:00,267.35,267.35,267.05,267.27,3065.0,239.807,239.807,239.5379,239.7353,3065.0
2020-12-14 15:05:00,267.22,267.29,267.1,267.22,1703.0,239.6904,239.7532,239.5828,239.6904,1703.0
2020-12-14 15:10:00,267.32,267.42,267.15,267.15,3066.0,239.7801,239.8698,239.6276,239.6276,3066.0
2020-12-14 15:15:00,267.12,267.3,267.03,267.2,4286.0,239.6007,239.7622,239.52,239.6725,4286.0
2020-12-14 15:20:00,267.28,267.29,267.1,267.28,2952.0,239.7442,239.7532,239.5828,239.7442,2952.0
2020-12-14 15:25:00,267.23,267.36,267.19,267.31,3836.0,239.6994,239.816,239.6635,239.7711,3836.0
2020-12-14 15:30:00,267.24,267.3,266.76,266.83,5250.0,239.7083,239.7622,239.2778,239.3406,5250.0
2020-12-14 15:35:00,266.96,266.96,266.67,266.67,4440.0,239.4572,239.4572,239.1971,239.1971,4440.0
2020-12-14 15:40:00,266.64,266.86,266.38,266.38,6521.0,239.1702,239.3675,238.9369,238.9369,6521.0
2020-12-14 15:45:00,266.42,266.49,266.23,266.33,13684.0,238.9728,239.0356,238.8024,238.8921,13684.0
2020-12-14 15:50:00,266.15,266.49,266.07,266.38,12501.0,238.7306,239.0356,238.6589,238.9369,12501.0
2020-12-14 15:55:00,266.43,266.48,265.32,265.63,56046.0,238.9818,239.0266,237.9862,238.2642,56046.0
2020-12-15 09:30:00,270.1,270.25,269.08,269.9,30081.0,242.2737,242.4083,241.3588,242.0943,30081.0
2020-12-15 09:35:00,269.96,270.37,269.46,270.18,10116.0,242.1481,242.5159,241.6996,242.3455,10116.0
2020-12-15 09:40:00,270.37,270.37,269.67,269.81,10796.0,242.5159,242.5159,241.888,242.0136,10796.0
2020-12-15 09:45:00,269.75,269.9,269.16,269.49,9091.0,241.9598,242.0943,241.4305,241.7265,9091.0
2020-12-15 09:50:00,269.37,270.13,269.37,269.99,3750.0,241.6189,242.3006,241.6189,242.175,3750.0
2020-12-15 09:55:00,269.99,270.57,269.84,269.98,20598.0,242.175,242.6953,242.0405,242.1661,20598.0
2020-12-15 10:00:00,270.03,270.16,269.49,269.5,8154.0,242.2109,242.3275,241.7265,241.7355,8154.0
2020-12-15 10:05:00,269.66,270.38,269.56,270.15,8463.0,241.879,242.5249,241.7893,242.3186,8463.0
2020-12-15 10:10:00,270.24,271.11,270.21,270.77,10828.0,242.3993,243.1797,242.3724,242.8747,10828.0
2020-12-15 10:15:00,270.75,270.87,270.52,270.52,2475.0,242.8567,242.9644,242.6504,242.6504,2475.0
2020-12-15 10:20:00,270.8,270.89,270.38,270.38,4502.0,242.9016,242.9823,242.5249,242.5249,4502.0
2020-12-15 10:25:00,270.53,270.56,270.29,270.43,1936.0,242.6594,242.6863,242.4441,242.5697,1936.0
2020-12-15 10:30:00,270.28,270.69,270.2,270.69,3700.0,242.4352,242.8029,242.3634,242.8029,3700.0
2020-12-15 10:35:00,270.69,270.69,269.98,270.04,5853.0,242.8029,242.8029,242.1661,242.2199,5853.0
2020-12-15 10:40:00,270.05,270.15,269.67,269.99,5671.0,242.2289,242.3186,241.888,242.175,5671.0
2020-12-15 10:45:00,270.07,270.55,270.07,270.36,6809.0,242.2468,242.6773,242.2468,242.5069,6809.0
2020-12-15 10:50:00,270.24,270.55,270.22,270.48,2741.0,242.3993,242.6773,242.3813,242.6146,2741.0
2020-12-15 10:55:00,270.4,270.47,270.08,270.31,5131.0,242.5428,242.6056,242.2558,242.4621,5131.0
2020-12-15 11:00:00,270.23,270.29,269.94,270.11,3652.0,242.3903,242.4441,242.1302,242.2827,3652.0
2020-12-15 11:05:00,270.05,270.05,268.43,268.74,18474.0,242.2289,242.2289,240.7758,241.0538,18474.0
2020-12-15 11:10:00,268.8,268.92,268.51,268.79,7718.0,241.1076,241.2153,240.8475,241.0987,7718.0
2020-12-15 11:15:00,268.64,268.64,268.19,268.25,4936.0,240.9641,240.9641,240.5605,240.6143,4936.0
2020-12-15 11:20:00,268.3,268.51,268.29,268.47,5482.0,240.6591,240.8475,240.6502,240.8116,5482.0
2020-12-15 11:25:00,268.46,268.56,268.24,268.3,6252.0,240.8027,240.8924,240.6053,240.6591,6252.0
2020-12-15 11:30:00,268.3,268.31,268.06,268.23,4224.0,240.6591,240.6681,240.4439,240.5964,4224.0
2020-12-15 11:35:00,268.27,268.44,268.07,268.07,4275.0,240.6322,240.7847,240.4528,240.4528,4275.0
2020-12-15 11:40:00,268.22,268.68,268.22,268.45,5864.0,240.5874,241.0,240.5874,240.7937,5864.0
2020-12-15 11:45:00,268.49,268.63,268.35,268.45,6946.0,240.8296,240.9551,240.704,240.7937,6946.0
2020-12-15 11:50:00,268.52,268.83,268.52,268.83,3143.0,240.8565,241.1345,240.8565,241.1345,3143.0
2020-12-15 11:55:00,268.76,269.24,268.76,269.24,8313.0,241.0718,241.5023,241.0718,241.5023,8313.0
2020-12-15 12:00:00,269.25,269.27,269.11,269.27,9428.0,241.5113,241.5292,241.3857,241.5292,9428.0
2020-12-15 12:05:00,269.24,269.34,269.11,269.33,5945.0,241.5023,241.592,241.3857,241.583,5945.0
2020-12-15 12:10:00,269.19,269.62,269.19,269.5,16039.0,241.4575,241.8432,241.4575,241.7355,16039.0
2020-12-15 12:15:00,269.51,269.86,269.44,269.67,17344.0,241.7445,242.0584,241.6817,241.888,17344.0
2020-12-15 12:20:00,269.79,270.1,269.6,270.07,27882.0,241.9956,242.2737,241.8252,242.2468,27882.0
2020-12-15 12:25:00,270.05,270.12,269.78,270.07,8932.0,242.2289,242.2916,241.9867,242.2468,8932.0
2020-12-15 12:30:00,270.05,270.35,270.05,270.24,3214.0,242.2289,242.4979,242.2289,242.3993,3214.0
2020-12-15 12:35:00,270.08,270.59,270.01,270.4,10318.0,242.2558,242.7132,242.193,242.5428,10318.0
2020-12-15 12:40:00,270.41,270.8,270.4,270.68,5037.0,242.5518,242.9016,242.5428,242.794,5037.0
2020-12-15 12:45:00,270.8,271.02,270.73,270.97,8968.0,242.9016,243.0989,242.8388,243.0541,8968.0
2020-12-15 12:50:00,270.9,271.25,270.85,270.86,6171.0,242.9913,243.3052,242.9464,242.9554,6171.0
2020-12-15 12:55:00,270.9,271.51,270.79,271.51,8504.0,242.9913,243.5384,242.8926,243.5384,8504.0
2020-12-15 13:00:00,271.49,271.74,271.39,271.4,13305.0,243.5205,243.7447,243.4308,243.4398,13305.0
2020-12-15 13:05:00,271.35,272.07,271.26,271.65,11215.0,243.3949,244.0408,243.3142,243.664,11215.0
2020-12-15 13:10:00,271.64,271.82,271.58,271.8,5552.0,243.6551,243.8165,243.6012,243.7986,5552.0
2020-12-15 13:15:00,271.8,271.84,271.45,271.51,4462.0,243.7986,243.8344,243.4846,243.5384,4462.0
2020-12-15 13:20:00,271.55,271.55,271.3,271.31,3659.0,243.5743,243.5743,243.3501,243.359,3659.0
2020-12-15 13:25:00,271.34,271.34,270.73,270.76,7552.0,243.386,243.386,242.8388,242.8657,7552.0
2020-12-15 13:30:00,270.7,270.93,270.69,270.72,6305.0,242.8119,243.0182,242.8029,242.8298,6305.0
2020-12-15 13:35:00,270.71,270.73,270.54,270.64,5244.0,242.8209,242.8388,242.6684,242.7581,5244.0
2020-12-15 13:40:00,270.63,270.77,270.52,270.64,5210.0,242.7491,242.8747,242.6504,242.7581,5210.0
2020-12-15 13:45:00,270.74,270.9,270.69,270.81,8116.0,242.8478,242.9913,242.8029,242.9106,8116.0
2020-12-15 13:50:00,270.81,270.87,270.69,270.77,8825.0,242.9106,242.9644,242.8029,242.8747,8825.0
2020-12-15 13:55:00,270.8,270.92,270.71,270.82,6894.0,242.9016,243.0092,242.8209,242.9195,6894.0
2020-12-15 14:00:00,270.8,270.82,270.58,270.64,6300.0,242.9016,242.9195,242.7043,242.7581,6300.0
2020-12-15 14:05:00,270.69,270.84,270.53,270.68,7078.0,242.8029,242.9375,242.6594,242.794,7078.0
2020-12-15 14:10:00,270.59,271.18,270.58,271.06,11900.0,242.7132,243.2424,242.7043,243.1348,11900.0
2020-12-15 14:15:00,271.0,271.12,270.99,271.03,16947.0,243.081,243.1886,243.072,243.1079,16947.0
2020-12-15 14:20:00,271.03,271.07,270.89,270.92,12601.0,243.1079,243.1438,242.9823,243.0092,12601.0
2020-12-15 14:25:00,270.9,270.95,270.61,270.73,6474.0,242.9913,243.0361,242.7312,242.8388,6474.0
2020-12-15 14:30:00,270.77,270.94,270.72,270.75,5698.0,242.8747,243.0272,242.8298,242.8567,5698.0
2020-12-15 14:35:00,270.71,270.74,270.55,270.59,5741.0,242.8209,242.8478,242.6773,242.7132,5741.0
2020-12-15 14:40:00,270.61,270.81,270.5,270.58,9200.0,242.7312,242.9106,242.6325,242.7043,9200.0
2020-12-15 14:45:00,270.56,270.76,270.54,270.56,6157.0,242.6863,242.8657,242.6684,242.6863,6157.0
2020-12-15 14:50:00,270.53,270.63,270.48,270.6,4545.0,242.6594,242.7491,242.6146,242.7222,4545.0
2020-12-15 14:55:00,270.59,270.73,270.53,270.6,6458.0,242.7132,242.8388,242.6594,242.7222,6458.0
2020-12-15 15:00:00,270.58,270.65,270.47,270.47,5768.0,242.7043,242.767,242.6056,242.6056,5768.0
2020-12-15 15:05:00,270.53,270.82,270.5,270.5,7603.0,242.6594,242.9195,242.6325,242.6325,7603.0
2020-12-15 15:10:00,270.51,270.74,270.51,270.53,7903.0,242.6415,242.8478,242.6415,242.6594,7903.0
2020-12-15 15:15:00,270.52,270.7,270.47,270.56,6560.0,242.6504,242.8119,242.6056,242.6863,6560.0
2020-12-15 15:20:00,270.5,270.61,270.43,270.53,11242.0,242.6325,242.7312,242.5697,242.6594,11242.0
2020-12-15 15:25:00,270.51,270.53,270.07,270.07,13579.0,242.6415,242.6594,242.2468,242.2468,13579.0
2020-12-15 15:30:00,270.07,270.17,269.81,269.81,6613.0,242.2468,242.3365,242.0136,242.0136,6613.0
2020-12-15 15:35:00,269.87,270.09,269.73,270.06,11192.0,242.0674,242.2647,241.9418,242.2378,11192.0
2020-12-15 15:40:00,270.06,270.49,269.88,270.42,12489.0,242.2378,242.6235,242.0764,242.5607,12489.0
2020-12-15 15:45:00,270.35,270.49,270.26,270.36,11896.0,242.4979,242.6235,242.4172,242.5069,11896.0
2020-12-15 15:50:00,270.44,270.5,270.14,270.27,27099.0,242.5787,242.6325,242.3096,242.4262,27099.0
2020-12-15 15:55:00,270.23,270.29,269.56,270.02,82389.0,242.3903,242.4441,241.7893,242.2019,82389.0
2020-12-16 09:30:00,270.05,271.07,269.88,270.9,16133.0,242.2289,243.1438,242.0764,242.9913,16133.0
2020-12-16 09:35:00,270.9,270.9,268.23,268.99,10611.0,242.9913,242.9913,240.5964,241.2781,10611.0
2020-12-16 09:40:00,268.57,268.89,267.86,268.16,7376.0,240.9013,241.1884,240.2645,240.5336,7376.0
2020-12-16 09:45:00,268.15,268.5,267.56,268.08,12290.0,240.5246,240.8385,239.9954,240.4618,12290.0
2020-12-16 09:50:00,268.15,268.76,267.75,268.59,14537.0,240.5246,241.0718,240.1658,240.9193,14537.0
2020-12-16 09:55:00,268.7,268.75,268.0,268.0,12977.0,241.0179,241.0628,240.3901,240.3901,12977.0
2020-12-16 10:00:00,267.88,268.45,267.4,267.56,12486.0,240.2824,240.7937,239.8519,239.9954,12486.0
2020-12-16 10:05:00,267.56,268.09,267.53,267.88,6157.0,239.9954,240.4708,239.9685,240.2824,6157.0
2020-12-16 10:10:00,268.0,268.29,267.87,268.02,16444.0,240.3901,240.6502,240.2734,240.408,16444.0
2020-12-16 10:15:00,268.2,269.05,268.2,268.9,4062.0,240.5694,241.3319,240.5694,241.1973,4062.0
2020-12-16 10:20:00,268.88,268.89,268.37,268.81,3331.0,241.1794,241.1884,240.7219,241.1166,3331.0
2020-12-16 10:25:00,268.73,269.34,268.7,269.26,6176.0,241.0448,241.592,241.0179,241.5202,6176.0
2020-12-16 10:30:00,269.16,269.81,269.03,269.62,11319.0,241.4305,242.0136,241.3139,241.8432,11319.0
2020-12-16 10:35:00,269.44,269.61,269.25,269.5,5722.0,241.6817,241.8342,241.5113,241.7355,5722.0
2020-12-16 10:40:00,269.59,270.09,269.18,269.92,13382.0,241.8162,242.2647,241.4485,242.1122,13382.0
2020-12-16 10:45:00,269.9,270.09,269.57,269.57,6408.0,242.0943,242.2647,241.7983,241.7983,6408.0
2020-12-16 10:50:00,269.45,269.64,269.12,269.63,5157.0,241.6907,241.8611,241.3947,241.8521,5157.0
2020-12-16 10:55:00,269.63,269.63,268.96,269.24,3875.0,241.8521,241.8521,241.2512,241.5023,3875.0
2020-12-16 11:00:00,269.13,269.18,268.57,268.94,5225.0,241.4036,241.4485,240.9013,241.2332,5225.0
2020-12-16 11:05:00,268.94,269.38,268.93,269.32,2950.0,241.2332,241.6279,241.2242,241.5741,2950.0
2020-12-16 11:10:00,269.25,269.28,268.65,269.09,5179.0,241.5113,241.5382,240.9731,241.3678,5179.0
2020-12-16 11:15:00,269.08,269.82,269.01,269.82,6917.0,241.3588,242.0226,241.296,242.0226,6917.0
2020-12-16 11:20:00,269.78,270.38,269.75,270.32,6660.0,241.9867,242.5249,241.9598,242.471,6660.0
2020-12-16 11:25:00,270.31,270.56,270.1,270.48,4903.0,242.4621,242.6863,242.2737,242.6146,4903.0
2020-12-16 11:30:00,270.48,270.99,270.37,270.56,30815.0,242.6146,243.072,242.5159,242.6863,30815.0
2020-12-16 11:35:00,270.45,270.7,270.09,270.25,5145.0,242.5876,242.8119,242.2647,242.4083,5145.0
2020-12-16 11:40:00,270.19,270.23,270.05,270.23,1404.0,242.3544,242.3903,242.2289,242.3903,1404.0
2020-12-16 11:45:00,270.23,270.44,270.22,270.44,2991.0,242.3903,242.5787,242.3813,242.5787,2991.0
2020-12-16 11:50:00,270.43,270.47,270.1,270.37,4349.0,242.5697,242.6056,242.2737,242.5159,4349.0
2020-12-16 11:55:00,270.31,270.35,269.76,269.8,12293.0,242.4621,242.4979,241.9687,242.0046,12293.0
2020-12-16 12:00:00,269.77,269.89,269.42,269.65,6845.0,241.9777,242.0853,241.6638,241.8701,6845.0
2020-12-16 12:05:00,269.68,269.83,269.58,269.61,6936.0,241.897,242.0315,241.8073,241.8342,6936.0
2020-12-16 12:10:00,269.5,269.6,269.29,269.59,5872.0,241.7355,241.8252,241.5472,241.8162,5872.0
2020-12-16 12:15:00,269.48,269.5,269.13,269.31,5225.0,241.7176,241.7355,241.4036,241.5651,5225.0
2020-12-16 12:20:00,269.34,269.5,269.12,269.28,4660.0,241.592,241.7355,241.3947,241.5382,4660.0
2020-12-16 12:25:00,269.22,269.49,269.2,269.28,2702.0,241.4844,241.7265,241.4664,241.5382,2702.0
2020-12-16 12:30:00,269.27,269.5,269.19,269.44,3939.0,241.5292,241.7355,241.4575,241.6817,3939.0
2020-12-16 12:35:00,269.41,269.86,269.4,269.63,15773.0,241.6548,242.0584,241.6458,241.8521,15773.0
2020-12-16 12:40:00,269.69,269.76,269.18,269.23,4189.0,241.9059,241.9687,241.4485,241.4933,4189.0
2020-12-16 12:45:00,269.15,269.15,268.8,268.8,3100.0,241.4216,241.4216,241.1076,241.1076,3100.0
2020-12-16 12:50:00,268.77,268.77,268.5,268.57,2513.0,241.0807,241.0807,240.8385,240.9013,2513.0
2020-12-16 12:55:00,268.63,269.04,268.57,268.79,5413.0,240.9551,241.3229,240.9013,241.0987,5413.0
2020-12-16 13:00:00,268.73,268.73,268.56,268.6,3450.0,241.0448,241.0448,240.8924,240.9282,3450.0
2020-12-16 13:05:00,268.72,268.72,268.4,268.48,3544.0,241.0359,241.0359,240.7488,240.8206,3544.0
2020-12-16 13:10:00,268.47,268.54,268.31,268.49,1731.0,240.8116,240.8744,240.6681,240.8296,1731.0
2020-12-16 13:15:00,268.3,268.71,268.3,268.71,1878.0,240.6591,241.0269,240.6591,241.0269,1878.0
2020-12-16 13:20:00,268.54,268.65,268.47,268.62,3126.0,240.8744,240.9731,240.8116,240.9462,3126.0
2020-12-16 13:25:00,268.5,268.66,268.27,268.59,2607.0,240.8385,240.9821,240.6322,240.9193,2607.0
2020-12-16 13:30:00,268.59,268.76,268.59,268.62,2641.0,240.9193,241.0718,240.9193,240.9462,2641.0
2020-12-16 13:35:00,268.61,268.7,268.49,268.6,2400.0,240.9372,241.0179,240.8296,240.9282,2400.0
2020-12-16 13:40:00,268.67,268.74,268.55,268.69,2000.0,240.991,241.0538,240.8834,241.009,2000.0
2020-12-16 13:45:00,268.62,268.85,268.53,268.84,2219.0,240.9462,241.1525,240.8655,241.1435,2219.0
2020-12-16 13:50:00,268.82,268.92,268.61,268.92,3624.0,241.1256,241.2153,240.9372,241.2153,3624.0
2020-12-16 13:55:00,268.91,269.14,268.88,268.88,4947.0,241.2063,241.4126,241.1794,241.1794,4947.0
2020-12-16 14:00:00,269.0,269.3,268.48,268.51,4100.0,241.287,241.5561,240.8206,240.8475,4100.0
2020-12-16 14:05:00,268.66,268.67,268.16,268.3,3328.0,240.9821,240.991,240.5336,240.6591,3328.0
2020-12-16 14:10:00,268.3,268.38,267.9,268.12,11361.0,240.6591,240.7309,240.3004,240.4977,11361.0
2020-12-16 14:15:00,268.22,268.43,268.12,268.17,6905.0,240.5874,240.7758,240.4977,240.5425,6905.0
2020-12-16 14:20:00,268.15,268.44,267.98,268.32,5540.0,240.5246,240.7847,240.3721,240.6771,5540.0
2020-12-16 14:25:00,268.33,268.45,268.23,268.43,3341.0,240.6861,240.7937,240.5964,240.7758,3341.0
2020-12-16 14:30:00,268.46,268.61,268.21,268.32,4700.0,240.8027,240.9372,240.5784,240.6771,4700.0
2020-12-16 14:35:00,268.43,269.11,268.43,269.02,4301.0,240.7758,241.3857,240.7758,241.305,4301.0
2020-12-16 14:40:00,268.99,269.39,268.76,269.26,4825.0,241.2781,241.6369,241.0718,241.5202,4825.0
2020-12-16 14:45:00,269.13,269.56,269.13,269.56,13747.0,241.4036,241.7893,241.4036,241.7893,13747.0
2020-12-16 14:50:00,269.56,269.75,269.34,269.38,6561.0,241.7893,241.9598,241.592,241.6279,6561.0
2020-12-16 14:55:00,269.33,269.49,269.15,269.43,5986.0,241.583,241.7265,241.4216,241.6727,5986.0
2020-12-16 15:00:00,269.45,269.47,268.99,269.13,7262.0,241.6907,241.7086,241.2781,241.4036,7262.0
2020-12-16 15:05:00,269.13,269.2,268.77,268.92,9605.0,241.4036,241.4664,241.0807,241.2153,9605.0
2020-12-16 15:10:00,268.96,269.03,268.78,269.03,6992.0,241.2512,241.3139,241.0897,241.3139,6992.0
2020-12-16 15:15:00,269.09,269.37,268.99,269.34,9443.0,241.3678,241.6189,241.2781,241.592,9443.0
2020-12-16 15:20:00,269.3,269.49,269.03,269.11,6770.0,241.5561,241.7265,241.3139,241.3857,6770.0
2020-12-16 15:25:00,269.03,269.28,268.93,269.28,19555.0,241.3139,241.5382,241.2242,241.5382,19555.0
2020-12-16 15:30:00,269.22,269.4,269.16,269.17,8202.0,241.4844,241.6458,241.4305,241.4395,8202.0
2020-12-16 15:35:00,269.16,269.31,268.84,268.98,13609.0,241.4305,241.5651,241.1435,241.2691,13609.0
2020-12-16 15:40:00,269.04,269.19,268.8,269.08,9021.0,241.3229,241.4575,241.1076,241.3588,9021.0
2020-12-16 15:45:00,269.11,269.4,269.05,269.29,14834.0,241.3857,241.6458,241.3319,241.5472,14834.0
2020-12-16 15:50:00,269.03,269.03,268.49,268.77,18142.0,241.3139,241.3139,240.8296,241.0807,18142.0
2020-12-16 15:55:00,268.88,268.99,268.57,268.9,43433.0,241.1794,241.2781,240.9013,241.1973,43433.0
2020-12-17 09:30:00,269.99,270.95,269.99,270.81,15421.0,242.175,243.0361,242.175,242.9106,15421.0
2020-12-17 09:35:00,270.81,271.31,270.75,270.96,3595.0,242.9106,243.359,242.8567,243.0451,3595.0
2020-12-17 09:40:00,271.04,271.43,270.92,271.0,9393.0,243.1169,243.4667,243.0092,243.081,9393.0
2020-12-17 09:45:00,271.0,271.26,270.74,271.08,14830.0,243.081,243.3142,242.8478,243.1527,14830.0
2020-12-17 09:50:00,271.06,271.13,270.65,270.78,9006.0,243.1348,243.1976,242.767,242.8837,9006.0
2020-12-17 09:55:00,270.8,271.02,270.56,270.56,5023.0,242.9016,243.0989,242.6863,242.6863,5023.0
2020-12-17 10:00:00,270.56,271.23,270.36,270.58,4576.0,242.6863,243.2873,242.5069,242.7043,4576.0
2020-12-17 10:05:00,270.72,271.29,270.65,271.09,4725.0,242.8298,243.3411,242.767,243.1617,4725.0
2020-12-17 10:10:00,270.64,270.64,270.22,270.22,4222.0,242.7581,242.7581,242.3813,242.3813,4222.0
2020-12-17 10:15:00,270.41,270.42,270.17,270.34,2549.0,242.5518,242.5607,242.3365,242.489,2549.0
2020-12-17 10:20:00,270.23,270.33,270.0,270.11,3645.0,242.3903,242.48,242.184,242.2827,3645.0
2020-12-17 10:25:00,269.92,269.92,269.48,269.71,1502.0,242.1122,242.1122,241.7176,241.9239,1502.0
2020-12-17 10:30:00,269.33,270.2,269.33,270.18,4256.0,241.583,242.3634,241.583,242.3455,4256.0
2020-12-17 10:35:00,270.05,270.13,269.95,270.03,1750.0,242.2289,242.3006,242.1392,242.2109,1750.0
2020-12-17 10:40:00,270.06,270.34,269.99,270.14,2710.0,242.2378,242.489,242.175,242.3096,2710.0
2020-12-17 10:45:00,270.24,270.32,270.09,270.19,4895.0,242.3993,242.471,242.2647,242.3544,4895.0
2020-12-17 10:50:00,270.13,270.84,270.13,270.62,2505.0,242.3006,242.9375,242.3006,242.7401,2505.0
2020-12-17 10:55:00,270.6,270.67,270.38,270.39,4096.0,242.7222,242.785,242.5249,242.5338,4096.0
2020-12-17 11:00:00,270.4,270.4,269.93,270.09,3846.0,242.5428,242.5428,242.1212,242.2647,3846.0
2020-12-17 11:05:00,270.15,270.22,269.99,270.22,3802.0,242.3186,242.3813,242.175,242.3813,3802.0
2020-12-17 11:10:00,270.19,270.39,269.97,269.98,4799.0,242.3544,242.5338,242.1571,242.1661,4799.0
2020-12-17 11:15:00,269.99,270.06,269.86,270.05,3900.0,242.175,242.2378,242.0584,242.2289,3900.0
2020-12-17 11:20:00,270.05,270.26,269.93,270.26,6380.0,242.2289,242.4172,242.1212,242.4172,6380.0
2020-12-17 11:25:00,270.14,270.32,270.06,270.09,4414.0,242.3096,242.471,242.2378,242.2647,4414.0
2020-12-17 11:30:00,270.12,270.19,269.48,269.59,6298.0,242.2916,242.3544,241.7176,241.8162,6298.0
2020-12-17 11:35:00,269.5,269.64,269.34,269.35,11912.0,241.7355,241.8611,241.592,241.601,11912.0
2020-12-17 11:40:00,269.56,269.59,269.31,269.44,6922.0,241.7893,241.8162,241.5651,241.6817,6922.0
2020-12-17 11:45:00,269.44,269.8,269.44,269.71,5816.0,241.6817,242.0046,241.6817,241.9239,5816.0
2020-12-17 11:50:00,269.57,269.61,269.42,269.44,7140.0,241.7983,241.8342,241.6638,241.6817,7140.0
2020-12-17 11:55:00,269.37,269.94,269.21,269.94,3211.0,241.6189,242.1302,241.4754,242.1302,3211.0
2020-12-17 12:00:00,269.83,269.83,269.53,269.64,5998.0,242.0315,242.0315,241.7624,241.8611,5998.0
2020-12-17 12:05:00,269.71,269.71,269.28,269.55,4273.0,241.9239,241.9239,241.5382,241.7804,4273.0
2020-12-17 12:10:00,269.65,269.74,269.21,269.22,3815.0,241.8701,241.9508,241.4754,241.4844,3815.0
2020-12-17 12:15:00,269.22,269.39,269.1,269.16,3847.0,241.4844,241.6369,241.3767,241.4305,3847.0
2020-12-17 12:20:00,269.24,269.35,268.86,268.96,5028.0,241.5023,241.601,241.1615,241.2512,5028.0
2020-12-17 12:25:00,269.08,269.28,269.08,269.1,1206.0,241.3588,241.5382,241.3588,241.3767,1206.0
2020-12-17 12:30:00,269.1,269.42,269.0,269.42,2611.0,241.3767,241.6638,241.287,241.6638,2611.0
2020-12-17 12:35:00,269.54,269.66,269.42,269.45,1640.0,241.7714,241.879,241.6638,241.6907,1640.0
2020-12-17 12:40:00,269.45,269.7,269.36,269.36,3204.0,241.6907,241.9149,241.6099,241.6099,3204.0
2020-12-17 12:45:00,269.36,269.5,269.32,269.38,3911.0,241.6099,241.7355,241.5741,241.6279,3911.0
2020-12-17 12:50:00,269.38,269.38,269.21,269.3,4426.0,241.6279,241.6279,241.4754,241.5561,4426.0
2020-12-17 12:55:00,269.23,269.28,269.02,269.07,4804.0,241.4933,241.5382,241.305,241.3498,4804.0
2020-12-17 13:00:00,269.08,269.18,269.01,269.14,2700.0,241.3588,241.4485,241.296,241.4126,2700.0
2020-12-17 13:05:00,269.15,269.31,269.0,269.13,5805.0,241.4216,241.5651,241.287,241.4036,5805.0
2020-12-17 13:10:00,269.18,269.21,269.08,269.21,5021.0,241.4485,241.4754,241.3588,241.4754,5021.0
2020-12-17 13:15:00,269.23,269.58,269.18,269.58,5350.0,241.4933,241.8073,241.4485,241.8073,5350.0
2020-12-17 13:20:00,269.56,269.91,269.56,269.85,8869.0,241.7893,242.1033,241.7893,242.0495,8869.0
2020-12-17 13:25:00,269.81,269.81,269.46,269.63,7520.0,242.0136,242.0136,241.6996,241.8521,7520.0
2020-12-17 13:30:00,269.73,269.73,269.43,269.52,3406.0,241.9418,241.9418,241.6727,241.7535,3406.0
2020-12-17 13:35:00,269.5,269.64,269.28,269.6,2909.0,241.7355,241.8611,241.5382,241.8252,2909.0
2020-12-17 13:40:00,269.54,269.68,269.5,269.58,2636.0,241.7714,241.897,241.7355,241.8073,2636.0
2020-12-17 13:45:00,269.5,269.65,269.24,269.37,3371.0,241.7355,241.8701,241.5023,241.6189,3371.0
2020-12-17 13:50:00,269.47,269.8,269.45,269.64,3701.0,241.7086,242.0046,241.6907,241.8611,3701.0
2020-12-17 13:55:00,269.64,269.84,269.51,269.78,5968.0,241.8611,242.0405,241.7445,241.9867,5968.0
2020-12-17 14:00:00,269.8,270.15,269.79,269.93,5031.0,242.0046,242.3186,241.9956,242.1212,5031.0
2020-12-17 14:05:00,269.98,270.18,269.98,270.18,1313.0,242.1661,242.3455,242.1661,242.3455,1313.0
2020-12-17 14:10:00,270.1,270.16,269.8,269.8,2307.0,242.2737,242.3275,242.0046,242.0046,2307.0
2020-12-17 14:15:00,269.87,269.95,269.64,269.71,3657.0,242.0674,242.1392,241.8611,241.9239,3657.0
2020-12-17 14:20:00,269.71,269.71,269.57,269.59,4035.0,241.9239,241.9239,241.7983,241.8162,4035.0
2020-12-17 14:25:00,269.58,269.58,269.45,269.54,3082.0,241.8073,241.8073,241.6907,241.7714,3082.0
2020-12-17 14:30:00,269.54,269.7,269.51,269.62,3400.0,241.7714,241.9149,241.7445,241.8432,3400.0
2020-12-17 14:35:00,269.57,269.65,269.55,269.62,2874.0,241.7983,241.8701,241.7804,241.8432,2874.0
2020-12-17 14:40:00,269.63,269.7,269.38,269.38,6117.0,241.8521,241.9149,241.6279,241.6279,6117.0
2020-12-17 14:45:00,269.41,269.7,269.41,269.6,2962.0,241.6548,241.9149,241.6548,241.8252,2962.0
2020-12-17 14:50:00,269.55,269.86,269.46,269.72,8205.0,241.7804,242.0584,241.6996,241.9329,8205.0
2020-12-17 14:55:00,269.75,270.18,269.75,269.92,5533.0,241.9598,242.3455,241.9598,242.1122,5533.0
2020-12-17 15:00:00,269.83,269.95,269.69,269.69,4806.0,242.0315,242.1392,241.9059,241.9059,4806.0
2020-12-17 15:05:00,269.65,269.79,269.49,269.72,6260.0,241.8701,241.9956,241.7265,241.9329,6260.0
2020-12-17 15:10:00,269.71,269.83,269.59,269.65,5066.0,241.9239,242.0315,241.8162,241.8701,5066.0
2020-12-17 15:15:00,269.58,269.75,269.45,269.52,5870.0,241.8073,241.9598,241.6907,241.7535,5870.0
2020-12-17 15:20:00,269.59,269.64,269.45,269.64,6892.0,241.8162,241.8611,241.6907,241.8611,6892.0
2020-12-17 15:25:00,269.65,269.78,269.55,269.6,5990.0,241.8701,241.9867,241.7804,241.8252,5990.0
2020-12-17 15:30:00,269.55,269.56,269.07,269.16,5865.0,241.7804,241.7893,241.3498,241.4305,5865.0
2020-12-17 15:35:00,269.11,269.45,269.11,269.21,6950.0,241.3857,241.6907,241.3857,241.4754,6950.0
2020-12-17 15:40:00,269.21,269.31,269.16,269.17,8949.0,241.4754,241.5651,241.4305,241.4395,8949.0
2020-12-17 15:45:00,269.22,269.29,268.65,268.7,14218.0,241.4844,241.5472,240.9731,241.0179,14218.0
2020-12-17 15:50:00,268.69,269.1,268.68,268.81,21189.0,241.009,241.3767,241.0,241.1166,21189.0
2020-12-17 15:55:00,268.8,268.85,268.5,268.6,44536.0,241.1076,241.1525,240.8385,240.9282,44536.0
2020-12-18 09:30:00,267.62,270.36,267.62,269.88,171591.0,240.0492,242.5069,240.0492,242.0764,171591.0
2020-12-18 09:35:00,269.87,270.35,269.59,269.76,5806.0,242.0674,242.4979,241.8162,241.9687,5806.0
2020-12-18 09:40:00,269.11,269.29,267.28,267.49,8045.0,241.3857,241.5472,239.7442,239.9326,8045.0
2020-12-18 09:45:00,267.59,267.84,266.88,267.02,10591.0,240.0223,240.2465,239.3854,239.511,10591.0
2020-12-18 09:50:00,266.91,266.91,266.23,266.35,13447.0,239.4123,239.4123,238.8024,238.91,13447.0
2020-12-18 09:55:00,266.31,266.51,265.32,266.5,24472.0,238.8742,239.0536,237.9862,239.0446,24472.0
2020-12-18 10:00:00,266.27,266.69,266.05,266.34,9872.0,238.8383,239.215,238.6409,238.9011,9872.0
2020-12-18 10:05:00,266.36,267.48,266.36,267.35,5011.0,238.919,239.9236,238.919,239.807,5011.0
2020-12-18 10:10:00,267.27,267.48,266.9,267.03,12424.0,239.7353,239.9236,239.4034,239.52,12424.0
2020-12-18 10:15:00,267.12,267.13,266.54,267.09,6546.0,239.6007,239.6097,239.0805,239.5738,6546.0
2020-12-18 10:20:00,267.09,267.2,266.49,266.84,10471.0,239.5738,239.6725,239.0356,239.3496,10471.0
2020-12-18 10:25:00,266.96,267.13,266.46,266.6,4164.0,239.4572,239.6097,239.0087,239.1343,4164.0
2020-12-18 10:30:00,266.37,266.64,266.36,266.43,7935.0,238.928,239.1702,238.919,238.9818,7935.0
2020-12-18 10:35:00,266.44,266.48,265.8,266.11,11696.0,238.9908,239.0266,238.4167,238.6948,11696.0
2020-12-18 10:40:00,266.04,266.15,265.91,266.02,4877.0,238.632,238.7306,238.5154,238.614,4877.0
2020-12-18 10:45:00,265.91,266.16,265.75,265.81,5594.0,238.5154,238.7396,238.3719,238.4257,5594.0
2020-12-18 10:50:00,265.89,266.59,265.8,266.52,4648.0,238.4974,239.1253,238.4167,239.0625,4648.0
2020-12-18 10:55:00,266.63,267.12,266.55,267.12,5300.0,239.1612,239.6007,239.0894,239.6007,5300.0
2020-12-18 11:00:00,267.28,267.53,267.04,267.5,4778.0,239.7442,239.9685,239.529,239.9416,4778.0
2020-12-18 11:05:00,267.45,267.45,267.15,267.36,3465.0,239.8967,239.8967,239.6276,239.816,3465.0
2020-12-18 11:10:00,267.42,267.42,266.88,266.88,3389.0,239.8698,239.8698,239.3854,239.3854,3389.0
2020-12-18 11:15:00,266.7,267.54,266.52,267.54,8363.0,239.224,239.9774,239.0625,239.9774,8363.0
2020-12-18 11:20:00,267.47,267.96,267.47,267.96,9272.0,239.9147,240.3542,239.9147,240.3542,9272.0
2020-12-18 11:25:00,267.96,268.86,267.96,268.76,9051.0,240.3542,241.1615,240.3542,241.0718,9051.0
2020-12-18 11:30:00,268.75,269.07,268.44,269.07,6417.0,241.0628,241.3498,240.7847,241.3498,6417.0
2020-12-18 11:35:00,269.19,269.23,268.9,269.14,3969.0,241.4575,241.4933,241.1973,241.4126,3969.0
2020-12-18 11:40:00,269.15,269.55,269.08,269.16,2753.0,241.4216,241.7804,241.3588,241.4305,2753.0
2020-12-18 11:45:00,269.2,269.64,269.19,269.63,2232.0,241.4664,241.8611,241.4575,241.8521,2232.0
2020-12-18 11:50:00,269.63,269.77,269.5,269.66,2394.0,241.8521,241.9777,241.7355,241.879,2394.0
2020-12-18 11:55:00,269.57,269.63,269.42,269.51,6076.0,241.7983,241.8521,241.6638,241.7445,6076.0
2020-12-18 12:00:00,269.5,269.92,269.5,269.9,2204.0,241.7355,242.1122,241.7355,242.0943,2204.0
2020-12-18 12:05:00,269.99,269.99,269.75,269.76,3068.0,242.175,242.175,241.9598,241.9687,3068.0
2020-12-18 12:10:00,269.67,269.7,269.36,269.45,4641.0,241.888,241.9149,241.6099,241.6907,4641.0
2020-12-18 12:15:00,269.52,270.01,269.52,269.86,3465.0,241.7535,242.193,241.7535,242.0584,3465.0
2020-12-18 12:20:00,269.9,269.91,269.66,269.66,2483.0,242.0943,242.1033,241.879,241.879,2483.0
2020-12-18 12:25:00,269.66,269.72,269.55,269.66,5512.0,241.879,241.9329,241.7804,241.879,5512.0
2020-12-18 12:30:00,269.68,269.81,269.51,269.7,4135.0,241.897,242.0136,241.7445,241.9149,4135.0
2020-12-18 12:35:00,269.67,270.1,269.67,269.87,9838.0,241.888,242.2737,241.888,242.0674,9838.0
2020-12-18 12:40:00,269.85,269.85,269.69,269.69,2716.0,242.0495,242.0495,241.9059,241.9059,2716.0
2020-12-18 12:45:00,269.64,269.69,269.23,269.23,2392.0,241.8611,241.9059,241.4933,241.4933,2392.0
2020-12-18 12:50:00,269.24,269.34,269.07,269.09,6133.0,241.5023,241.592,241.3498,241.3678,6133.0
2020-12-18 12:55:00,269.0,269.23,268.92,269.23,4883.0,241.287,241.4933,241.2153,241.4933,4883.0
2020-12-18 13:00:00,269.22,269.22,268.82,268.82,4014.0,241.4844,241.4844,241.1256,241.1256,4014.0
2020-12-18 13:05:00,268.87,268.96,268.78,268.94,3089.0,241.1704,241.2512,241.0897,241.2332,3089.0
2020-12-18 13:10:00,269.17,269.44,268.99,269.41,14161.0,241.4395,241.6817,241.2781,241.6548,14161.0
2020-12-18 13:15:00,269.48,269.5,269.19,269.29,20571.0,241.7176,241.7355,241.4575,241.5472,20571.0
2020-12-18 13:20:00,269.23,269.23,268.92,269.07,3937.0,241.4933,241.4933,241.2153,241.3498,3937.0
2020-12-18 13:25:00,269.0,269.44,269.0,269.44,1278.0,241.287,241.6817,241.287,241.6817,1278.0
2020-12-18 13:30:00,269.3,269.31,269.1,269.19,2300.0,241.5561,241.5651,241.3767,241.4575,2300.0
2020-12-18 13:35:00,269.21,269.23,269.03,269.15,3129.0,241.4754,241.4933,241.3139,241.4216,3129.0
2020-12-18 13:40:00,269.14,269.35,269.14,269.26,3692.0,241.4126,241.601,241.4126,241.5202,3692.0
2020-12-18 13:45:00,269.33,269.33,269.15,269.26,3548.0,241.583,241.583,241.4216,241.5202,3548.0
2020-12-18 13:50:00,269.23,269.46,269.21,269.35,2316.0,241.4933,241.6996,241.4754,241.601,2316.0
2020-12-18 13:55:00,269.4,269.47,269.18,269.24,2815.0,241.6458,241.7086,241.4485,241.5023,2815.0
2020-12-18 14:00:00,269.14,269.14,268.4,268.4,9311.0,241.4126,241.4126,240.7488,240.7488,9311.0
2020-12-18 14:05:00,268.51,268.7,268.4,268.5,4862.0,240.8475,241.0179,240.7488,240.8385,4862.0
2020-12-18 14:10:00,268.55,268.69,268.39,268.49,8478.0,240.8834,241.009,240.7399,240.8296,8478.0
2020-12-18 14:15:00,268.44,268.87,268.38,268.63,9141.0,240.7847,241.1704,240.7309,240.9551,9141.0
2020-12-18 14:20:00,268.75,268.91,268.66,268.66,1623.0,241.0628,241.2063,240.9821,240.9821,1623.0
2020-12-18 14:25:00,268.66,269.01,268.36,269.0,5904.0,240.9821,241.296,240.713,241.287,5904.0
2020-12-18 14:30:00,268.85,269.07,268.72,268.93,3460.0,241.1525,241.3498,241.0359,241.2242,3460.0
2020-12-18 14:35:00,268.98,269.22,268.86,268.86,6689.0,241.2691,241.4844,241.1615,241.1615,6689.0
2020-12-18 14:40:00,268.9,269.0,268.75,268.84,4524.0,241.1973,241.287,241.0628,241.1435,4524.0
2020-12-18 14:45:00,268.81,268.91,268.62,268.86,6847.0,241.1166,241.2063,240.9462,241.1615,6847.0
2020-12-18 14:50:00,268.84,269.08,268.74,268.91,10774.0,241.1435,241.3588,241.0538,241.2063,10774.0
2020-12-18 14:55:00,268.97,269.06,268.5,268.5,20038.0,241.2601,241.3408,240.8385,240.8385,20038.0
2020-12-18 15:00:00,268.6,268.79,268.25,268.4,19452.0,240.9282,241.0987,240.6143,240.7488,19452.0
2020-12-18 15:05:00,268.53,268.82,268.34,268.57,14479.0,240.8655,241.1256,240.695,240.9013,14479.0
2020-12-18 15:10:00,268.58,268.58,268.05,268.11,10602.0,240.9103,240.9103,240.4349,240.4887,10602.0
2020-12-18 15:15:00,268.23,268.42,267.98,268.04,14138.0,240.5964,240.7668,240.3721,240.4259,14138.0
2020-12-18 15:20:00,268.02,268.07,267.09,267.39,32629.0,240.408,240.4528,239.5738,239.8429,32629.0
2020-12-18 15:25:00,267.42,267.42,266.86,266.91,24479.0,239.8698,239.8698,239.3675,239.4123,24479.0
2020-12-18 15:30:00,267.0,267.9,266.85,267.44,25147.0,239.4931,240.3004,239.3585,239.8877,25147.0
2020-12-18 15:35:00,267.44,268.04,267.22,267.76,18576.0,239.8877,240.4259,239.6904,240.1748,18576.0
2020-12-18 15:40:00,267.63,268.38,267.47,267.94,37341.0,240.0582,240.7309,239.9147,240.3362,37341.0
2020-12-18 15:45:00,267.9,269.28,267.9,269.28,21210.0,240.3004,241.5382,240.3004,241.5382,21210.0
2020-12-18 15:50:00,269.17,270.06,268.88,270.06,50804.0,241.4395,242.2378,241.1794,242.2378,50804.0
2020-12-18 15:55:00,269.91,270.46,269.13,269.88,107350.0,242.1033,242.5966,241.4036,242.0764,107350.0
2020-12-21 09:30:00,265.37,265.37,263.37,264.35,71316.0,238.031,238.031,236.237,237.1161,71316.0
2020-12-21 09:35:00,264.22,265.17,263.94,264.9,11839.0,236.9995,237.8516,236.7483,237.6094,11839.0
2020-12-21 09:40:00,264.94,264.95,263.48,263.54,11566.0,237.6453,237.6543,236.3357,236.3895,11566.0
2020-12-21 09:45:00,263.39,263.42,262.37,262.44,11054.0,236.255,236.2819,235.3401,235.4029,11054.0
2020-12-21 09:50:00,262.32,262.57,261.24,261.42,18265.0,235.2952,235.5195,234.3265,234.4879,18265.0
2020-12-21 09:55:00,261.71,262.66,261.7,262.41,31582.0,234.7481,235.6002,234.7391,235.3759,31582.0
2020-12-21 10:00:00,262.42,263.33,261.91,262.33,21013.0,235.3849,236.2012,234.9275,235.3042,21013.0
2020-12-21 10:05:00,261.95,262.21,261.63,262.21,11216.0,234.9633,235.1966,234.6763,235.1966,11216.0
2020-12-21 10:10:00,262.2,262.21,261.46,261.65,4440.0,235.1876,235.1966,234.5238,234.6942,4440.0
2020-12-21 10:15:00,261.62,261.9,261.2,261.21,5902.0,234.6673,234.9185,234.2906,234.2996,5902.0
2020-12-21 10:20:00,261.33,261.66,260.71,261.25,14337.0,234.4072,234.7032,233.8511,234.3355,14337.0
2020-12-21 10:25:00,261.21,261.33,260.84,260.86,8721.0,234.2996,234.4072,233.9677,233.9856,8721.0
2020-12-21 10:30:00,260.86,261.82,260.6,261.59,5197.0,233.9856,234.8467,233.7524,234.6404,5197.0
2020-12-21 10:35:00,261.51,261.8,261.13,261.69,13793.0,234.5687,234.8288,234.2278,234.7301,13793.0
2020-12-21 10:40:00,261.68,261.7,261.26,261.46,10315.0,234.7212,234.7391,234.3444,234.5238,10315.0
2020-12-21 10:45:00,261.47,261.51,260.97,261.22,7553.0,234.5328,234.5687,234.0843,234.3085,7553.0
2020-12-21 10:50:00,261.32,262.1,261.15,261.57,19115.0,234.3982,235.0979,234.2458,234.6225,19115.0
2020-12-21 10:55:00,261.55,261.6,261.44,261.53,3325.0,234.6045,234.6494,234.5059,234.5866,3325.0
2020-12-21 11:00:00,261.41,261.79,261.34,261.78,11396.0,234.479,234.8198,234.4162,234.8108,11396.0
2020-12-21 11:05:00,261.84,262.21,261.56,262.03,14421.0,234.8647,235.1966,234.6135,235.0351,14421.0
2020-12-21 11:10:00,262.1,262.37,261.91,262.05,9456.0,235.0979,235.3401,234.9275,235.053,9456.0
2020-12-21 11:15:00,262.15,262.19,261.88,262.01,5925.0,235.1427,235.1786,234.9005,235.0172,5925.0
2020-12-21 11:20:00,261.98,262.66,261.98,262.53,10491.0,234.9902,235.6002,234.9902,235.4836,10491.0
2020-12-21 11:25:00,262.52,262.55,261.72,261.79,8604.0,235.4746,235.5015,234.757,234.8198,8604.0
2020-12-21 11:30:00,261.83,262.05,261.78,261.9,5987.0,234.8557,235.053,234.8108,234.9185,5987.0
2020-12-21 11:35:00,261.88,262.22,261.77,262.0,7466.0,234.9005,235.2055,234.8019,235.0082,7466.0
2020-12-21 11:40:00,262.0,262.61,262.0,262.61,5455.0,235.0082,235.5553,235.0082,235.5553,5455.0
2020-12-21 11:45:00,262.52,262.57,262.03,262.53,6965.0,235.4746,235.5195,235.0351,235.4836,6965.0
2020-12-21 11:50:00,262.54,262.64,262.25,262.48,9197.0,235.4926,235.5823,235.2324,235.4387,9197.0
2020-12-21 11:55:00,262.48,262.55,262.07,262.37,7129.0,235.4387,235.5015,235.071,235.3401,7129.0
2020-12-21 12:00:00,262.44,263.41,262.44,262.88,12235.0,235.4029,236.2729,235.4029,235.7975,12235.0
2020-12-21 12:05:00,262.89,263.62,262.77,263.5,21347.0,235.8065,236.4613,235.6989,236.3537,21347.0
2020-12-21 12:10:00,263.52,263.65,263.2,263.41,17238.0,236.3716,236.4882,236.0846,236.2729,17238.0
2020-12-21 12:15:00,263.44,263.75,263.41,263.6,19615.0,236.2998,236.5779,236.2729,236.4433,19615.0
2020-12-21 12:20:00,263.55,264.03,263.49,263.92,15619.0,236.3985,236.829,236.3447,236.7304,15619.0
2020-12-21 12:25:00,263.93,264.17,263.88,264.03,31777.0,236.7394,236.9546,236.6945,236.829,31777.0
2020-12-21 12:30:00,264.01,264.18,263.93,264.12,18172.0,236.8111,236.9636,236.7394,236.9098,18172.0
2020-12-21 12:35:00,264.08,264.12,263.65,263.75,8722.0,236.8739,236.9098,236.4882,236.5779,8722.0
2020-12-21 12:40:00,263.8,264.08,263.73,263.82,3573.0,236.6227,236.8739,236.56,236.6407,3573.0
2020-12-21 12:45:00,263.93,264.1,263.83,263.92,9422.0,236.7394,236.8918,236.6497,236.7304,9422.0
2020-12-21 12:50:00,263.8,264.14,263.8,263.99,6197.0,236.6227,236.9277,236.6227,236.7932,6197.0
2020-12-21 12:55:00,264.02,264.28,264.02,264.16,15622.0,236.8201,237.0533,236.8201,236.9457,15622.0
2020-12-21 13:00:00,264.17,264.59,263.93,264.55,7961.0,236.9546,237.3314,236.7394,237.2955,7961.0
2020-12-21 13:05:00,264.48,264.67,264.39,264.59,3735.0,237.2327,237.4031,237.152,237.3314,3735.0
2020-12-21 13:10:00,264.61,264.94,264.61,264.91,2226.0,237.3493,237.6453,237.3493,237.6184,2226.0
2020-12-21 13:15:00,264.98,264.98,264.56,264.68,2739.0,237.6812,237.6812,237.3044,237.4121,2739.0
2020-12-21 13:20:00,264.75,264.75,264.3,264.59,3190.0,237.4749,237.4749,237.0712,237.3314,3190.0
2020-12-21 13:25:00,264.57,264.92,264.49,264.73,4062.0,237.3134,237.6274,237.2417,237.4569,4062.0
2020-12-21 13:30:00,264.73,265.21,264.73,265.18,2279.0,237.4569,237.8875,237.4569,237.8606,2279.0
2020-12-21 13:35:00,265.18,265.19,264.96,265.04,5659.0,237.8606,237.8695,237.6632,237.735,5659.0
2020-12-21 13:40:00,265.1,265.76,265.1,265.65,3523.0,237.7888,238.3808,237.7888,238.2822,3523.0
2020-12-21 13:45:00,265.41,265.45,265.0,265.28,4236.0,238.0669,238.1028,237.6991,237.9503,4236.0
2020-12-21 13:50:00,265.18,265.36,264.91,265.36,2924.0,237.8606,238.022,237.6184,238.022,2924.0
2020-12-21 13:55:00,265.49,265.59,265.34,265.5,3781.0,238.1386,238.2283,238.0041,238.1476,3781.0
2020-12-21 14:00:00,265.51,265.7,265.41,265.69,4737.0,238.1566,238.327,238.0669,238.318,4737.0
2020-12-21 14:05:00,265.69,266.03,265.56,265.61,6419.0,238.318,238.623,238.2014,238.2463,6419.0
2020-12-21 14:10:00,265.77,266.19,265.64,266.13,2426.0,238.3898,238.7665,238.2732,238.7127,2426.0
2020-12-21 14:15:00,266.13,266.14,265.77,266.01,2614.0,238.7127,238.7217,238.3898,238.6051,2614.0
2020-12-21 14:20:00,266.01,266.29,265.92,266.1,1635.0,238.6051,238.8562,238.5243,238.6858,1635.0
2020-12-21 14:25:00,266.22,266.47,266.22,266.25,4128.0,238.7934,239.0177,238.7934,238.8203,4128.0
2020-12-21 14:30:00,266.37,266.45,266.19,266.2,3784.0,238.928,238.9997,238.7665,238.7755,3784.0
2020-12-21 14:35:00,266.35,266.57,266.25,266.32,3249.0,238.91,239.1074,238.8203,238.8831,3249.0
2020-12-21 14:40:00,266.27,266.35,266.01,266.01,3533.0,238.8383,238.91,238.6051,238.6051,3533.0
2020-12-21 14:45:00,266.09,266.25,265.96,266.12,2395.0,238.6768,238.8203,238.5602,238.7037,2395.0
2020-12-21 14:50:00,266.14,266.36,266.05,266.36,4686.0,238.7217,238.919,238.6409,238.919,4686.0
2020-12-21 14:55:00,266.36,266.36,265.92,266.09,2297.0,238.919,238.919,238.5243,238.6768,2297.0
2020-12-21 15:00:00,266.0,266.18,265.84,265.85,4075.0,238.5961,238.7576,238.4526,238.4615,4075.0
2020-12-21 15:05:00,265.94,265.94,265.22,265.22,5249.0,238.5423,238.5423,237.8965,237.8965,5249.0
2020-12-21 15:10:00,265.16,265.53,265.09,265.52,3733.0,237.8426,238.1745,237.7798,238.1655,3733.0
2020-12-21 15:15:00,265.42,265.42,265.18,265.21,3371.0,238.0758,238.0758,237.8606,237.8875,3371.0
2020-12-21 15:20:00,265.22,265.23,264.9,265.11,7239.0,237.8965,237.9054,237.6094,237.7978,7239.0
2020-12-21 15:25:00,265.11,265.22,264.96,265.01,5124.0,237.7978,237.8965,237.6632,237.7081,5124.0
2020-12-21 15:30:00,264.96,265.02,264.61,264.62,7032.0,237.6632,237.7171,237.3493,237.3583,7032.0
2020-12-21 15:35:00,264.68,265.09,264.65,264.96,8736.0,237.4121,237.7798,237.3852,237.6632,8736.0
2020-12-21 15:40:00,265.01,265.1,264.48,264.56,9659.0,237.7081,237.7888,237.2327,237.3044,9659.0
2020-12-21 15:45:00,264.51,264.64,264.45,264.59,12295.0,237.2596,237.3762,237.2058,237.3314,12295.0
2020-12-21 15:50:00,264.6,264.6,264.11,264.46,25215.0,237.3403,237.3403,236.9008,237.2148,25215.0
2020-12-21 15:55:00,264.48,264.72,264.12,264.5,78272.0,237.2327,237.448,236.9098,237.2506,78272.0
2020-12-22 09:30:00,264.01,264.6,263.4,263.4,19664.0,236.8111,237.3403,236.264,236.264,19664.0
2020-12-22 09:35:00,263.32,263.69,262.44,262.62,12187.0,236.1922,236.5241,235.4029,235.5643,12187.0
2020-12-22 09:40:00,262.5,263.1,262.32,262.9,21354.0,235.4567,235.9949,235.2952,235.8155,21354.0
2020-12-22 09:45:00,262.77,262.86,261.8,261.98,28997.0,235.6989,235.7796,234.8288,234.9902,28997.0
2020-12-22 09:50:00,261.86,262.46,261.72,262.15,12053.0,234.8826,235.4208,234.757,235.1427,12053.0
2020-12-22 09:55:00,262.15,262.26,261.7,261.98,8869.0,235.1427,235.2414,234.7391,234.9902,8869.0
2020-12-22 10:00:00,261.86,262.17,261.61,262.11,11996.0,234.8826,235.1607,234.6584,235.1069,11996.0
2020-12-22 10:05:00,262.0,262.68,261.91,262.43,23431.0,235.0082,235.6181,234.9275,235.3939,23431.0
2020-12-22 10:10:00,262.52,262.52,261.81,261.95,27684.0,235.4746,235.4746,234.8378,234.9633,27684.0
2020-12-22 10:15:00,261.96,262.42,261.91,262.16,14264.0,234.9723,235.3849,234.9275,235.1517,14264.0
2020-12-22 10:20:00,262.42,263.17,262.41,263.01,5192.0,235.3849,236.0576,235.3759,235.9141,5192.0
2020-12-22 10:25:00,263.06,263.45,263.01,263.04,9129.0,235.959,236.3088,235.9141,235.941,9129.0
2020-12-22 10:30:00,263.22,264.44,263.22,263.88,12128.0,236.1025,237.1968,236.1025,236.6945,12128.0
2020-12-22 10:35:00,263.86,264.03,263.61,263.98,6656.0,236.6766,236.829,236.4523,236.7842,6656.0
2020-12-22 10:40:00,263.83,264.34,263.68,264.02,4936.0,236.6497,237.1071,236.5151,236.8201,4936.0
2020-12-22 10:45:00,264.13,264.18,263.82,264.07,7644.0,236.9187,236.9636,236.6407,236.8649,7644.0
2020-12-22 10:50:00,264.05,264.37,263.91,264.29,28061.0,236.847,237.134,236.7214,237.0623,28061.0
2020-12-22 10:55:00,264.45,264.47,263.89,263.9,5750.0,237.2058,237.2237,236.7035,236.7124,5750.0
2020-12-22 11:00:00,264.06,264.2,263.63,263.9,8232.0,236.856,236.9815,236.4703,236.7124,8232.0
2020-12-22 11:05:00,263.89,263.97,263.46,263.46,10594.0,236.7035,236.7752,236.3178,236.3178,10594.0
2020-12-22 11:10:00,263.47,263.58,263.19,263.44,4945.0,236.3267,236.4254,236.0756,236.2998,4945.0
2020-12-22 11:15:00,263.46,263.64,263.31,263.59,8369.0,236.3178,236.4792,236.1832,236.4344,8369.0
2020-12-22 11:20:00,263.63,263.63,263.29,263.39,3286.0,236.4703,236.4703,236.1653,236.255,3286.0
2020-12-22 11:25:00,263.35,263.5,262.92,263.04,5458.0,236.2191,236.3537,235.8334,235.941,5458.0
2020-12-22 11:30:00,263.14,263.44,263.07,263.38,3166.0,236.0307,236.2998,235.968,236.246,3166.0
2020-12-22 11:35:00,263.46,263.56,263.15,263.42,4385.0,236.3178,236.4075,236.0397,236.2819,4385.0
2020-12-22 11:40:00,263.43,263.43,262.95,263.06,6962.0,236.2909,236.2909,235.8603,235.959,6962.0
2020-12-22 11:45:00,263.0,263.3,263.0,263.12,15164.0,235.9052,236.1743,235.9052,236.0128,15164.0
2020-12-22 11:50:00,262.93,263.27,262.75,263.24,39632.0,235.8424,236.1473,235.6809,236.1204,39632.0
2020-12-22 11:55:00,263.27,263.5,263.14,263.15,4107.0,236.1473,236.3537,236.0307,236.0397,4107.0
2020-12-22 12:00:00,263.28,263.5,263.04,263.25,5932.0,236.1563,236.3537,235.941,236.1294,5932.0
2020-12-22 12:05:00,263.21,263.46,262.95,263.13,2401.0,236.0935,236.3178,235.8603,236.0218,2401.0
2020-12-22 12:10:00,263.13,263.42,263.12,263.17,3121.0,236.0218,236.2819,236.0128,236.0576,3121.0
2020-12-22 12:15:00,263.24,263.3,263.15,263.27,3186.0,236.1204,236.1743,236.0397,236.1473,3186.0
2020-12-22 12:20:00,263.25,263.43,263.22,263.39,2222.0,236.1294,236.2909,236.1025,236.255,2222.0
2020-12-22 12:25:00,263.32,263.76,263.08,263.44,15771.0,236.1922,236.5869,235.9769,236.2998,15771.0
2020-12-22 12:30:00,263.46,263.75,263.45,263.63,4065.0,236.3178,236.5779,236.3088,236.4703,4065.0
2020-12-22 12:35:00,263.56,263.91,263.54,263.59,5554.0,236.4075,236.7214,236.3895,236.4344,5554.0
2020-12-22 12:40:00,263.68,263.85,263.55,263.83,4307.0,236.5151,236.6676,236.3985,236.6497,4307.0
2020-12-22 12:45:00,263.69,263.98,263.65,263.85,5854.0,236.5241,236.7842,236.4882,236.6676,5854.0
2020-12-22 12:50:00,263.84,263.84,263.37,263.44,4400.0,236.6586,236.6586,236.237,236.2998,4400.0
2020-12-22 12:55:00,263.5,263.59,263.23,263.3,5797.0,236.3537,236.4344,236.1115,236.1743,5797.0
2020-12-22 13:00:00,263.37,263.89,263.37,263.77,12121.0,236.237,236.7035,236.237,236.5958,12121.0
2020-12-22 13:05:00,263.7,263.81,263.67,263.75,3416.0,236.533,236.6317,236.5061,236.5779,3416.0
2020-12-22 13:10:00,263.74,264.02,263.73,263.99,5593.0,236.5689,236.8201,236.56,236.7932,5593.0
2020-12-22 13:15:00,263.99,263.99,263.74,263.83,5333.0,236.7932,236.7932,236.5689,236.6497,5333.0
2020-12-22 13:20:00,263.88,263.9,263.69,263.7,2051.0,236.6945,236.7124,236.5241,236.533,2051.0
2020-12-22 13:25:00,263.82,263.96,263.72,263.83,3970.0,236.6407,236.7663,236.551,236.6497,3970.0
2020-12-22 13:30:00,263.83,263.92,263.7,263.9,2091.0,236.6497,236.7304,236.533,236.7124,2091.0
2020-12-22 13:35:00,263.88,264.16,263.88,263.98,10322.0,236.6945,236.9457,236.6945,236.7842,10322.0
2020-12-22 13:40:00,264.04,264.5,264.04,264.5,10989.0,236.838,237.2506,236.838,237.2506,10989.0
2020-12-22 13:45:00,264.52,264.68,264.24,264.38,21982.0,237.2686,237.4121,237.0174,237.143,21982.0
2020-12-22 13:50:00,264.42,264.65,264.39,264.54,3861.0,237.1789,237.3852,237.152,237.2865,3861.0
2020-12-22 13:55:00,264.55,264.68,264.23,264.23,4283.0,237.2955,237.4121,237.0084,237.0084,4283.0
2020-12-22 14:00:00,264.12,264.24,263.92,264.24,6627.0,236.9098,237.0174,236.7304,237.0174,6627.0
2020-12-22 14:05:00,264.18,264.26,264.06,264.17,5769.0,236.9636,237.0354,236.856,236.9546,5769.0
2020-12-22 14:10:00,264.28,264.28,264.03,264.23,5885.0,237.0533,237.0533,236.829,237.0084,5885.0
2020-12-22 14:15:00,264.3,264.3,264.03,264.14,4472.0,237.0712,237.0712,236.829,236.9277,4472.0
2020-12-22 14:20:00,264.39,264.39,264.0,264.23,5487.0,237.152,237.152,236.8021,237.0084,5487.0
2020-12-22 14:25:00,264.21,264.21,263.98,264.16,3796.0,236.9905,236.9905,236.7842,236.9457,3796.0
2020-12-22 14:30:00,264.11,264.16,264.03,264.12,4250.0,236.9008,236.9457,236.829,236.9098,4250.0
2020-12-22 14:35:00,264.08,264.08,263.74,263.75,6448.0,236.8739,236.8739,236.5689,236.5779,6448.0
2020-12-22 14:40:00,263.64,263.78,263.54,263.78,5472.0,236.4792,236.6048,236.3895,236.6048,5472.0
2020-12-22 14:45:00,263.76,263.99,263.67,263.99,3913.0,236.5869,236.7932,236.5061,236.7932,3913.0
2020-12-22 14:50:00,263.96,264.07,263.7,263.77,25462.0,236.7663,236.8649,236.533,236.5958,25462.0
2020-12-22 14:55:00,263.73,263.87,263.63,263.84,5460.0,236.56,236.6855,236.4703,236.6586,5460.0
2020-12-22 15:00:00,263.9,264.01,263.85,263.93,4300.0,236.7124,236.8111,236.6676,236.7394,4300.0
2020-12-22 15:05:00,263.92,263.96,263.78,263.78,2698.0,236.7304,236.7663,236.6048,236.6048,2698.0
2020-12-22 15:10:00,263.79,264.01,263.58,263.99,18422.0,236.6138,236.8111,236.4254,236.7932,18422.0
2020-12-22 15:15:00,263.9,263.9,263.52,263.6,9012.0,236.7124,236.7124,236.3716,236.4433,9012.0
2020-12-22 15:20:00,263.64,263.75,263.56,263.63,4680.0,236.4792,236.5779,236.4075,236.4703,4680.0
2020-12-22 15:25:00,263.57,263.66,263.41,263.46,70529.0,236.4164,236.4972,236.2729,236.3178,70529.0
2020-12-22 15:30:00,263.47,263.61,263.26,263.38,11360.0,236.3267,236.4523,236.1384,236.246,11360.0
2020-12-22 15:35:00,263.33,263.8,263.32,263.8,11237.0,236.2012,236.6227,236.1922,236.6227,11237.0
2020-12-22 15:40:00,263.82,264.12,263.82,264.07,10597.0,236.6407,236.9098,236.6407,236.8649,10597.0
2020-12-22 15:45:00,264.16,264.48,264.05,264.17,15589.0,236.9457,237.2327,236.847,236.9546,15589.0
2020-12-22 15:50:00,264.15,264.26,263.86,264.12,27215.0,236.9367,237.0354,236.6766,236.9098,27215.0
2020-12-22 15:55:00,264.11,264.46,263.88,263.88,52671.0,236.9008,237.2148,236.6945,236.6945,52671.0
2020-12-23 09:30:00,266.04,266.58,265.59,266.58,24558.0,238.632,239.1163,238.2283,239.1163,24558.0
2020-12-23 09:35:00,266.31,267.23,266.31,266.69,6926.0,238.8742,239.6994,238.8742,239.215,6926.0
2020-12-23 09:40:00,266.51,266.8,266.12,266.12,3530.0,239.0536,239.3137,238.7037,238.7037,3530.0
2020-12-23 09:45:00,266.19,266.39,265.49,266.13,7740.0,238.7665,238.9459,238.1386,238.7127,7740.0
2020-12-23 09:50:00,266.11,266.11,265.7,265.91,4215.0,238.6948,238.6948,238.327,238.5154,4215.0
2020-12-23 09:55:00,265.75,265.75,265.18,265.6,4300.0,238.3719,238.3719,237.8606,238.2373,4300.0
2020-12-23 10:00:00,265.9,265.9,265.63,265.7,2261.0,238.5064,238.5064,238.2642,238.327,2261.0
2020-12-23 10:05:00,265.54,266.02,265.52,265.7,4221.0,238.1835,238.614,238.1655,238.327,4221.0
2020-12-23 10:10:00,265.56,265.89,265.35,265.89,3525.0,238.2014,238.4974,238.0131,238.4974,3525.0
2020-12-23 10:15:00,265.96,265.96,265.15,265.34,2712.0,238.5602,238.5602,237.8337,238.0041,2712.0
2020-12-23 10:20:00,265.76,265.76,265.15,265.26,2676.0,238.3808,238.3808,237.8337,237.9323,2676.0
2020-12-23 10:25:00,265.13,265.89,265.0,265.79,7898.0,237.8157,238.4974,237.6991,238.4077,7898.0
2020-12-23 10:30:00,265.89,265.89,265.58,265.68,4885.0,238.4974,238.4974,238.2194,238.3091,4885.0
2020-12-23 10:35:00,265.89,265.99,265.63,265.99,3673.0,238.4974,238.5871,238.2642,238.5871,3673.0
2020-12-23 10:40:00,266.07,266.24,265.84,266.24,4110.0,238.6589,238.8114,238.4526,238.8114,4110.0
2020-12-23 10:45:00,266.32,266.59,266.18,266.49,4399.0,238.8831,239.1253,238.7576,239.0356,4399.0
2020-12-23 10:50:00,266.7,266.7,266.46,266.65,3337.0,239.224,239.224,239.0087,239.1791,3337.0
2020-12-23 10:55:00,266.74,267.03,266.67,266.9,7919.0,239.2599,239.52,239.1971,239.4034,7919.0
2020-12-23 11:00:00,266.92,267.49,266.89,267.49,2819.0,239.4213,239.9326,239.3944,239.9326,2819.0
2020-12-23 11:05:00,267.58,267.72,267.35,267.61,4643.0,240.0133,240.1389,239.807,240.0402,4643.0
2020-12-23 11:10:00,267.54,268.05,267.54,268.05,2449.0,239.9774,240.4349,239.9774,240.4349,2449.0
2020-12-23 11:15:00,267.9,268.35,267.9,268.14,5598.0,240.3004,240.704,240.3004,240.5156,5598.0
2020-12-23 11:20:00,268.18,268.28,268.05,268.08,2770.0,240.5515,240.6412,240.4349,240.4618,2770.0
2020-12-23 11:25:00,268.08,268.54,267.83,268.54,5899.0,240.4618,240.8744,240.2376,240.8744,5899.0
2020-12-23 11:30:00,268.48,268.55,267.97,268.21,4038.0,240.8206,240.8834,240.3631,240.5784,4038.0
2020-12-23 11:35:00,268.26,268.27,267.75,267.75,2713.0,240.6233,240.6322,240.1658,240.1658,2713.0
2020-12-23 11:40:00,267.65,267.76,267.45,267.65,1901.0,240.0761,240.1748,239.8967,240.0761,1901.0
2020-12-23 11:45:00,267.62,267.7,267.49,267.58,3109.0,240.0492,240.121,239.9326,240.0133,3109.0
2020-12-23 11:50:00,267.6,267.79,267.34,267.34,2503.0,240.0313,240.2017,239.798,239.798,2503.0
2020-12-23 11:55:00,267.5,267.81,267.5,267.73,1995.0,239.9416,240.2196,239.9416,240.1479,1995.0
2020-12-23 12:00:00,267.8,268.33,267.8,268.33,4006.0,240.2107,240.6861,240.2107,240.6861,4006.0
2020-12-23 12:05:00,268.39,268.53,268.28,268.49,1300.0,240.7399,240.8655,240.6412,240.8296,1300.0
2020-12-23 12:10:00,268.61,268.71,268.38,268.7,4216.0,240.9372,241.0269,240.7309,241.0179,4216.0
2020-12-23 12:15:00,268.67,268.94,268.64,268.84,5911.0,240.991,241.2332,240.9641,241.1435,5911.0
2020-12-23 12:20:00,268.85,268.98,268.11,268.12,4946.0,241.1525,241.2691,240.4887,240.4977,4946.0
2020-12-23 12:25:00,268.16,268.16,267.86,268.1,5739.0,240.5336,240.5336,240.2645,240.4797,5739.0
2020-12-23 12:30:00,268.14,268.14,267.88,268.11,1805.0,240.5156,240.5156,240.2824,240.4887,1805.0
2020-12-23 12:35:00,268.04,268.05,267.82,267.82,2531.0,240.4259,240.4349,240.2286,240.2286,2531.0
2020-12-23 12:40:00,267.78,267.78,267.54,267.62,3808.0,240.1927,240.1927,239.9774,240.0492,3808.0
2020-12-23 12:45:00,267.7,267.74,267.34,267.34,1655.0,240.121,240.1568,239.798,239.798,1655.0
2020-12-23 12:50:00,267.3,267.34,267.15,267.3,1603.0,239.7622,239.798,239.6276,239.7622,1603.0
2020-12-23 12:55:00,267.28,267.53,267.22,267.38,3389.0,239.7442,239.9685,239.6904,239.8339,3389.0
2020-12-23 13:00:00,267.42,267.42,267.26,267.39,4071.0,239.8698,239.8698,239.7263,239.8429,4071.0
2020-12-23 13:05:00,267.57,267.67,267.42,267.46,4045.0,240.0044,240.094,239.8698,239.9057,4045.0
2020-12-23 13:10:00,267.55,267.66,267.51,267.66,1907.0,239.9864,240.0851,239.9505,240.0851,1907.0
2020-12-23 13:15:00,267.59,267.59,267.46,267.54,6006.0,240.0223,240.0223,239.9057,239.9774,6006.0
2020-12-23 13:20:00,267.49,267.54,267.44,267.5,1020.0,239.9326,239.9774,239.8877,239.9416,1020.0
2020-12-23 13:25:00,267.44,267.6,267.3,267.57,3361.0,239.8877,240.0313,239.7622,240.0044,3361.0
2020-12-23 13:30:00,267.43,267.98,267.43,267.64,4467.0,239.8788,240.3721,239.8788,240.0671,4467.0
2020-12-23 13:35:00,267.74,267.84,267.64,267.7,4140.0,240.1568,240.2465,240.0671,240.121,4140.0
2020-12-23 13:40:00,267.74,268.0,267.67,268.0,4529.0,240.1568,240.3901,240.094,240.3901,4529.0
2020-12-23 13:45:00,267.93,268.33,267.86,268.14,8755.0,240.3273,240.6861,240.2645,240.5156,8755.0
2020-12-23 13:50:00,268.13,268.14,267.96,267.96,3530.0,240.5067,240.5156,240.3542,240.3542,3530.0
2020-12-23 13:55:00,268.0,268.0,267.88,267.88,1118.0,240.3901,240.3901,240.2824,240.2824,1118.0
2020-12-23 14:00:00,267.88,267.95,267.83,267.86,6065.0,240.2824,240.3452,240.2376,240.2645,6065.0
2020-12-23 14:05:00,267.87,267.93,267.79,267.93,7563.0,240.2734,240.3273,240.2017,240.3273,7563.0
2020-12-23 14:10:00,267.84,267.93,267.79,267.89,6876.0,240.2465,240.3273,240.2017,240.2914,6876.0
2020-12-23 14:15:00,267.89,267.97,267.82,267.86,6866.0,240.2914,240.3631,240.2286,240.2645,6866.0
2020-12-23 14:20:00,267.87,268.09,267.87,268.09,5533.0,240.2734,240.4708,240.2734,240.4708,5533.0
2020-12-23 14:25:00,268.04,268.15,267.96,268.03,7313.0,240.4259,240.5246,240.3542,240.417,7313.0
2020-12-23 14:30:00,268.08,268.15,268.04,268.12,3301.0,240.4618,240.5246,240.4259,240.4977,3301.0
2020-12-23 14:35:00,268.06,268.17,267.97,268.13,2757.0,240.4439,240.5425,240.3631,240.5067,2757.0
2020-12-23 14:40:00,268.04,268.04,267.87,267.94,7919.0,240.4259,240.4259,240.2734,240.3362,7919.0
2020-12-23 14:45:00,267.94,267.95,267.77,267.91,7478.0,240.3362,240.3452,240.1837,240.3093,7478.0
2020-12-23 14:50:00,267.91,268.1,267.83,267.93,9154.0,240.3093,240.4797,240.2376,240.3273,9154.0
2020-12-23 14:55:00,267.92,268.07,267.9,267.94,2092.0,240.3183,240.4528,240.3004,240.3362,2092.0
2020-12-23 15:00:00,267.93,268.07,267.9,268.04,9214.0,240.3273,240.4528,240.3004,240.4259,9214.0
2020-12-23 15:05:00,268.0,268.12,267.95,268.05,11090.0,240.3901,240.4977,240.3452,240.4349,11090.0
2020-12-23 15:10:00,268.05,268.15,267.79,267.83,7164.0,240.4349,240.5246,240.2017,240.2376,7164.0
2020-12-23 15:15:00,267.86,268.04,267.82,268.0,4714.0,240.2645,240.4259,240.2286,240.3901,4714.0
2020-12-23 15:20:00,267.98,268.05,267.9,267.95,9306.0,240.3721,240.4349,240.3004,240.3452,9306.0
2020-12-23 15:25:00,267.97,267.97,267.43,267.66,14328.0,240.3631,240.3631,239.8788,240.0851,14328.0
2020-12-23 15:30:00,267.72,267.76,267.07,267.16,5256.0,240.1389,240.1748,239.5559,239.6366,5256.0
2020-12-23 15:35:00,267.22,267.22,266.87,266.94,5419.0,239.6904,239.6904,239.3765,239.4393,5419.0
2020-12-23 15:40:00,266.83,267.1,266.83,267.1,7746.0,239.3406,239.5828,239.3406,239.5828,7746.0
2020-12-23 15:45:00,267.04,267.17,266.79,266.9,9267.0,239.529,239.6456,239.3047,239.4034,9267.0
2020-12-23 15:50:00,266.87,266.93,266.54,266.72,30133.0,239.3765,239.4303,239.0805,239.2419,30133.0
2020-12-23 15:55:00,266.72,266.92,266.08,266.34,70028.0,239.2419,239.4213,238.6679,238.9011,70028.0
2020-12-24 09:30:00,266.08,266.87,266.08,266.46,15543.0,238.6679,239.3765,238.6679,239.0087,15543.0
2020-12-24 09:35:00,266.23,266.62,266.15,266.16,2100.0,238.8024,239.1522,238.7306,238.7396,2100.0
2020-12-24 09:40:00,266.14,266.14,265.76,265.76,1300.0,238.7217,238.7217,238.3808,238.3808,1300.0
2020-12-24 09:45:00,265.64,265.64,265.13,265.31,2346.0,238.2732,238.2732,237.8157,237.9772,2346.0
2020-12-24 09:50:00,265.47,265.47,265.19,265.42,1367.0,238.1207,238.1207,237.8695,238.0758,1367.0
2020-12-24 09:55:00,265.59,266.65,265.45,266.34,4887.0,238.2283,239.1791,238.1028,238.9011,4887.0
2020-12-24 10:00:00,266.56,267.19,266.55,267.11,1896.0,239.0984,239.6635,239.0894,239.5917,1896.0
2020-12-24 10:05:00,267.01,267.05,266.5,266.5,1603.0,239.502,239.5379,239.0446,239.0446,1603.0
2020-12-24 10:10:00,266.81,267.17,266.63,267.03,2377.0,239.3226,239.6456,239.1612,239.52,2377.0
2020-12-24 10:15:00,267.14,267.14,266.58,266.62,1280.0,239.6187,239.6187,239.1163,239.1522,1280.0
2020-12-24 10:20:00,266.68,266.81,266.43,266.63,1869.0,239.206,239.3226,238.9818,239.1612,1869.0
2020-12-24 10:25:00,266.64,266.78,266.27,266.28,1466.0,239.1702,239.2957,238.8383,238.8473,1466.0
2020-12-24 10:30:00,266.5,266.64,266.5,266.62,749.0,239.0446,239.1702,239.0446,239.1522,749.0
2020-12-24 10:35:00,266.41,266.41,266.19,266.21,2397.0,238.9639,238.9639,238.7665,238.7845,2397.0
2020-12-24 10:40:00,266.37,266.39,266.12,266.3,1561.0,238.928,238.9459,238.7037,238.8652,1561.0
2020-12-24 10:45:00,266.36,266.41,266.2,266.41,3473.0,238.919,238.9639,238.7755,238.9639,3473.0
2020-12-24 10:50:00,266.39,266.79,266.34,266.64,1621.0,238.9459,239.3047,238.9011,239.1702,1621.0
2020-12-24 10:55:00,266.39,266.56,266.24,266.56,2390.0,238.9459,239.0984,238.8114,239.0984,2390.0
2020-12-24 11:00:00,266.37,266.38,266.19,266.31,1605.0,238.928,238.9369,238.7665,238.8742,1605.0
2020-12-24 11:05:00,266.33,266.58,266.29,266.56,2479.0,238.8921,239.1163,238.8562,239.0984,2479.0
2020-12-24 11:10:00,266.5,267.02,266.49,266.98,4501.0,239.0446,239.511,239.0356,239.4751,4501.0
2020-12-24 11:15:00,266.96,266.97,266.59,266.66,1475.0,239.4572,239.4662,239.1253,239.1881,1475.0
2020-12-24 11:20:00,266.63,266.99,266.63,266.73,4172.0,239.1612,239.4841,239.1612,239.2509,4172.0
2020-12-24 11:25:00,266.79,266.8,266.41,266.65,3168.0,239.3047,239.3137,238.9639,239.1791,3168.0
2020-12-24 11:30:00,266.47,266.49,266.21,266.47,3494.0,239.0177,239.0356,238.7845,239.0177,3494.0
2020-12-24 11:35:00,266.53,266.67,266.29,266.36,2881.0,239.0715,239.1971,238.8562,238.919,2881.0
2020-12-24 11:40:00,266.38,266.56,266.38,266.5,2199.0,238.9369,239.0984,238.9369,239.0446,2199.0
2020-12-24 11:45:00,266.5,266.65,266.48,266.6,1000.0,239.0446,239.1791,239.0266,239.1343,1000.0
2020-12-24 11:50:00,266.51,266.53,266.34,266.53,2114.0,239.0536,239.0715,238.9011,239.0715,2114.0
2020-12-24 11:55:00,266.55,266.81,266.52,266.68,2809.0,239.0894,239.3226,239.0625,239.206,2809.0
2020-12-24 12:00:00,266.72,266.74,266.39,266.4,3402.0,239.2419,239.2599,238.9459,238.9549,3402.0
2020-12-24 12:05:00,266.5,266.74,266.45,266.74,3766.0,239.0446,239.2599,238.9997,239.2599,3766.0
2020-12-24 12:10:00,266.81,267.06,266.74,266.98,2799.0,239.3226,239.5469,239.2599,239.4751,2799.0
2020-12-24 12:15:00,266.92,266.94,266.79,266.85,900.0,239.4213,239.4393,239.3047,239.3585,900.0
2020-12-24 12:20:00,266.9,267.08,266.8,266.85,3989.0,239.4034,239.5648,239.3137,239.3585,3989.0
2020-12-24 12:25:00,266.85,266.95,266.75,266.95,1801.0,239.3585,239.4482,239.2688,239.4482,1801.0
2020-12-24 12:30:00,267.22,267.64,267.22,267.63,1008.0,239.6904,240.0671,239.6904,240.0582,1008.0
2020-12-24 12:35:00,267.61,267.66,267.35,267.39,2748.0,240.0402,240.0851,239.807,239.8429,2748.0
2020-12-24 12:40:00,267.35,267.49,267.34,267.45,1629.0,239.807,239.9326,239.798,239.8967,1629.0
2020-12-24 12:45:00,267.46,267.9,267.46,267.9,3336.0,239.9057,240.3004,239.9057,240.3004,3336.0
2020-12-24 12:50:00,268.01,268.19,267.97,268.07,3636.0,240.399,240.5605,240.3631,240.4528,3636.0
2020-12-24 12:55:00,268.03,268.36,268.03,268.2,9444.0,240.417,240.713,240.417,240.5694,9444.0
2020-12-28 09:30:00,271.52,271.52,270.68,270.8,11861.0,243.5474,243.5474,242.794,242.9016,11861.0
2020-12-28 09:35:00,271.09,271.12,269.55,269.56,10501.0,243.1617,243.1886,241.7804,241.7893,10501.0
2020-12-28 09:40:00,269.49,270.22,269.49,269.93,5058.0,241.7265,242.3813,241.7265,242.1212,5058.0
2020-12-28 09:45:00,269.89,269.89,268.9,269.49,7578.0,242.0853,242.0853,241.1973,241.7265,7578.0
2020-12-28 09:50:00,269.49,270.33,269.32,270.33,4904.0,241.7265,242.48,241.5741,242.48,4904.0
2020-12-28 09:55:00,270.01,270.5,269.91,270.05,9284.0,242.193,242.6325,242.1033,242.2289,9284.0
2020-12-28 10:00:00,270.08,270.25,269.82,270.25,6518.0,242.2558,242.4083,242.0226,242.4083,6518.0
2020-12-28 10:05:00,270.46,271.11,270.43,271.0,4857.0,242.5966,243.1797,242.5697,243.081,4857.0
2020-12-28 10:10:00,271.0,271.6,271.0,271.02,5364.0,243.081,243.6192,243.081,243.0989,5364.0
2020-12-28 10:15:00,271.0,271.52,271.0,271.31,3508.0,243.081,243.5474,243.081,243.359,3508.0
2020-12-28 10:20:00,271.41,272.21,271.4,272.21,8504.0,243.4487,244.1663,243.4398,244.1663,8504.0
2020-12-28 10:25:00,272.26,272.6,272.14,272.21,5046.0,244.2112,244.5161,244.1035,244.1663,5046.0
2020-12-28 10:30:00,272.19,272.36,272.05,272.05,2275.0,244.1484,244.3009,244.0228,244.0228,2275.0
2020-12-28 10:35:00,272.03,272.16,271.38,271.44,2616.0,244.0049,244.1215,243.4218,243.4757,2616.0
2020-12-28 10:40:00,271.55,271.6,271.06,271.06,2982.0,243.5743,243.6192,243.1348,243.1348,2982.0
2020-12-28 10:45:00,271.01,271.15,270.75,270.92,4404.0,243.09,243.2155,242.8567,243.0092,4404.0
2020-12-28 10:50:00,271.0,271.08,270.56,270.6,4453.0,243.081,243.1527,242.6863,242.7222,4453.0
2020-12-28 10:55:00,270.67,270.77,270.42,270.63,3727.0,242.785,242.8747,242.5607,242.7491,3727.0
2020-12-28 11:00:00,270.55,270.55,270.01,270.2,3995.0,242.6773,242.6773,242.193,242.3634,3995.0
2020-12-28 11:05:00,270.04,270.26,270.03,270.15,6041.0,242.2199,242.4172,242.2109,242.3186,6041.0
2020-12-28 11:10:00,270.07,270.08,269.68,269.68,1101.0,242.2468,242.2558,241.897,241.897,1101.0
2020-12-28 11:15:00,269.71,269.71,269.25,269.48,1283.0,241.9239,241.9239,241.5113,241.7176,1283.0
2020-12-28 11:20:00,269.39,269.84,269.28,269.81,9655.0,241.6369,242.0405,241.5382,242.0136,9655.0
2020-12-28 11:25:00,269.64,270.09,269.62,269.65,7577.0,241.8611,242.2647,241.8432,241.8701,7577.0
2020-12-28 11:30:00,269.74,270.11,269.74,270.06,14986.0,241.9508,242.2827,241.9508,242.2378,14986.0
2020-12-28 11:35:00,270.23,270.37,269.94,269.95,1118.0,242.3903,242.5159,242.1302,242.1392,1118.0
2020-12-28 11:40:00,269.87,270.2,269.85,269.85,1227.0,242.0674,242.3634,242.0495,242.0495,1227.0
2020-12-28 11:45:00,270.04,270.04,269.79,269.84,2001.0,242.2199,242.2199,241.9956,242.0405,2001.0
2020-12-28 11:50:00,269.75,269.95,269.61,269.79,1462.0,241.9598,242.1392,241.8342,241.9956,1462.0
2020-12-28 11:55:00,269.61,269.61,269.26,269.4,2804.0,241.8342,241.8342,241.5202,241.6458,2804.0
2020-12-28 12:00:00,269.45,269.51,269.23,269.23,2202.0,241.6907,241.7445,241.4933,241.4933,2202.0
2020-12-28 12:05:00,269.37,269.38,269.06,269.06,3301.0,241.6189,241.6279,241.3408,241.3408,3301.0
2020-12-28 12:10:00,269.13,269.13,268.86,268.86,2452.0,241.4036,241.4036,241.1615,241.1615,2452.0
2020-12-28 12:15:00,268.96,269.0,268.59,268.68,2168.0,241.2512,241.287,240.9193,241.0,2168.0
2020-12-28 12:20:00,268.67,268.7,268.4,268.69,3879.0,240.991,241.0179,240.7488,241.009,3879.0
2020-12-28 12:25:00,268.45,268.87,268.4,268.87,34503.0,240.7937,241.1704,240.7488,241.1704,34503.0
2020-12-28 12:30:00,268.9,269.03,268.56,268.56,2106.0,241.1973,241.3139,240.8924,240.8924,2106.0
2020-12-28 12:35:00,268.58,268.7,268.54,268.69,2582.0,240.9103,241.0179,240.8744,241.009,2582.0
2020-12-28 12:40:00,268.69,268.7,268.4,268.43,3575.0,241.009,241.0179,240.7488,240.7758,3575.0
2020-12-28 12:45:00,268.54,268.8,268.54,268.74,2863.0,240.8744,241.1076,240.8744,241.0538,2863.0
2020-12-28 12:50:00,268.67,268.87,268.56,268.71,6237.0,240.991,241.1704,240.8924,241.0269,6237.0
2020-12-28 12:55:00,268.69,268.88,268.64,268.81,4259.0,241.009,241.1794,240.9641,241.1166,4259.0
2020-12-28 13:00:00,268.97,269.17,268.91,269.06,3591.0,241.2601,241.4395,241.2063,241.3408,3591.0
2020-12-28 13:05:00,269.01,269.08,268.96,269.03,2597.0,241.296,241.3588,241.2512,241.3139,2597.0
2020-12-28 13:10:00,269.01,269.19,268.92,269.06,10096.0,241.296,241.4575,241.2153,241.3408,10096.0
2020-12-28 13:15:00,269.01,269.01,268.99,268.99,300.0,241.296,241.296,241.2781,241.2781,300.0
2020-12-28 13:20:00,268.84,268.98,268.76,268.85,2610.0,241.1435,241.2691,241.0718,241.1525,2610.0
2020-12-28 13:25:00,268.89,268.99,268.74,268.79,3905.0,241.1884,241.2781,241.0538,241.0987,3905.0
2020-12-28 13:30:00,268.72,269.02,268.71,269.01,1957.0,241.0359,241.305,241.0269,241.296,1957.0
2020-12-28 13:35:00,269.0,269.12,268.96,268.97,2576.0,241.287,241.3947,241.2512,241.2601,2576.0
2020-12-28 13:40:00,269.01,269.18,269.0,269.13,2261.0,241.296,241.4485,241.287,241.4036,2261.0
2020-12-28 13:45:00,268.97,269.06,268.78,268.88,2297.0,241.2601,241.3408,241.0897,241.1794,2297.0
2020-12-28 13:50:00,268.84,268.97,268.83,268.97,918.0,241.1435,241.2601,241.1345,241.2601,918.0
2020-12-28 13:55:00,269.0,269.0,268.95,268.95,400.0,241.287,241.287,241.2422,241.2422,400.0
2020-12-28 14:00:00,268.95,269.07,268.78,268.92,2515.0,241.2422,241.3498,241.0897,241.2153,2515.0
2020-12-28 14:05:00,268.99,269.13,268.96,269.02,3062.0,241.2781,241.4036,241.2512,241.305,3062.0
2020-12-28 14:10:00,269.04,269.09,268.88,268.97,3422.0,241.3229,241.3678,241.1794,241.2601,3422.0
2020-12-28 14:15:00,268.97,269.08,268.86,268.86,1316.0,241.2601,241.3588,241.1615,241.1615,1316.0
2020-12-28 14:20:00,268.75,268.87,268.68,268.72,3284.0,241.0628,241.1704,241.0,241.0359,3284.0
2020-12-28 14:25:00,268.78,268.82,268.71,268.75,2102.0,241.0897,241.1256,241.0269,241.0628,2102.0
2020-12-28 14:30:00,268.71,269.03,268.65,268.87,4936.0,241.0269,241.3139,240.9731,241.1704,4936.0
2020-12-28 14:35:00,268.87,269.11,268.87,269.07,4469.0,241.1704,241.3857,241.1704,241.3498,4469.0
2020-12-28 14:40:00,269.11,269.25,269.04,269.23,3069.0,241.3857,241.5113,241.3229,241.4933,3069.0
2020-12-28 14:45:00,269.21,269.31,269.21,269.31,900.0,241.4754,241.5651,241.4754,241.5651,900.0
2020-12-28 14:50:00,269.19,269.3,269.04,269.24,2065.0,241.4575,241.5561,241.3229,241.5023,2065.0
2020-12-28 14:55:00,269.17,269.17,269.02,269.06,2527.0,241.4395,241.4395,241.305,241.3408,2527.0
2020-12-28 15:00:00,268.98,269.15,268.97,269.13,2701.0,241.2691,241.4216,241.2601,241.4036,2701.0
2020-12-28 15:05:00,269.25,269.32,268.96,268.96,4138.0,241.5113,241.5741,241.2512,241.2512,4138.0
2020-12-28 15:10:00,269.1,269.14,268.96,269.04,2495.0,241.3767,241.4126,241.2512,241.3229,2495.0
2020-12-28 15:15:00,269.03,269.11,269.0,269.0,1300.0,241.3139,241.3857,241.287,241.287,1300.0
2020-12-28 15:20:00,268.98,269.25,268.94,269.25,5136.0,241.2691,241.5113,241.2332,241.5113,5136.0
2020-12-28 15:25:00,269.25,269.35,269.01,269.09,2743.0,241.5113,241.601,241.296,241.3678,2743.0
2020-12-28 15:30:00,269.04,269.04,268.79,268.94,5449.0,241.3229,241.3229,241.0987,241.2332,5449.0
2020-12-28 15:35:00,268.99,269.11,268.95,268.95,3630.0,241.2781,241.3857,241.2422,241.2422,3630.0
2020-12-28 15:40:00,269.06,269.2,268.96,269.17,2125.0,241.3408,241.4664,241.2512,241.4395,2125.0
2020-12-28 15:45:00,269.13,269.22,268.83,268.83,2849.0,241.4036,241.4844,241.1345,241.1345,2849.0
2020-12-28 15:50:00,268.81,268.84,268.5,268.7,12481.0,241.1166,241.1435,240.8385,241.0179,12481.0
2020-12-28 15:55:00,268.69,268.91,268.57,268.7,31517.0,241.009,241.2063,240.9013,241.0179,31517.0
2020-12-29 09:30:00,271.17,274.37,270.86,273.42,27503.0,243.2335,246.1038,242.9554,245.2517,27503.0
2020-12-29 09:35:00,273.42,273.93,272.56,272.99,8252.0,245.2517,245.7091,244.4803,244.866,8252.0
2020-12-29 09:40:00,272.97,273.15,272.64,272.83,9706.0,244.848,245.0095,244.552,244.7225,9706.0
2020-12-29 09:45:00,273.0,273.19,272.93,273.07,4761.0,244.8749,245.0454,244.8122,244.9377,4761.0
2020-12-29 09:50:00,272.93,273.34,272.22,272.22,12534.0,244.8122,245.1799,244.1753,244.1753,12534.0
2020-12-29 09:55:00,272.22,272.22,271.41,271.72,5700.0,244.1753,244.1753,243.4487,243.7268,5700.0
2020-12-29 10:00:00,271.9,272.37,271.66,271.68,9716.0,243.8883,244.3098,243.673,243.6909,9716.0
2020-12-29 10:05:00,271.61,271.93,271.27,271.92,9017.0,243.6281,243.9152,243.3232,243.9062,9017.0
2020-12-29 10:10:00,271.9,272.08,271.56,271.69,2930.0,243.8883,244.0497,243.5833,243.6999,2930.0
2020-12-29 10:15:00,271.82,271.92,271.38,271.58,2950.0,243.8165,243.9062,243.4218,243.6012,2950.0
2020-12-29 10:20:00,271.59,272.0,271.58,272.0,1955.0,243.6102,243.978,243.6012,243.978,1955.0
2020-12-29 10:25:00,271.86,272.01,271.09,271.09,3747.0,243.8524,243.9869,243.1617,243.1617,3747.0
2020-12-29 10:30:00,271.17,271.33,270.94,271.25,4810.0,243.2335,243.377,243.0272,243.3052,4810.0
2020-12-29 10:35:00,271.17,271.26,270.87,270.87,6386.0,243.2335,243.3142,242.9644,242.9644,6386.0
2020-12-29 10:40:00,270.86,271.08,270.8,270.92,3899.0,242.9554,243.1527,242.9016,243.0092,3899.0
2020-12-29 10:45:00,270.9,270.9,270.56,270.56,3571.0,242.9913,242.9913,242.6863,242.6863,3571.0
2020-12-29 10:50:00,270.56,270.78,270.53,270.75,1975.0,242.6863,242.8837,242.6594,242.8567,1975.0
2020-12-29 10:55:00,270.73,270.86,270.43,270.63,3629.0,242.8388,242.9554,242.5697,242.7491,3629.0
2020-12-29 11:00:00,270.51,270.53,270.27,270.27,3184.0,242.6415,242.6594,242.4262,242.4262,3184.0
2020-12-29 11:05:00,270.27,270.55,270.23,270.55,1900.0,242.4262,242.6773,242.3903,242.6773,1900.0
2020-12-29 11:10:00,270.66,270.87,270.6,270.7,9199.0,242.776,242.9644,242.7222,242.8119,9199.0
2020-12-29 11:15:00,270.66,270.75,270.52,270.68,6413.0,242.776,242.8567,242.6504,242.794,6413.0
2020-12-29 11:20:00,270.69,271.03,270.65,270.74,10213.0,242.8029,243.1079,242.767,242.8478,10213.0
2020-12-29 11:25:00,270.64,270.7,270.53,270.61,3039.0,242.7581,242.8119,242.6594,242.7312,3039.0
2020-12-29 11:30:00,270.61,270.78,270.34,270.35,18084.0,242.7312,242.8837,242.489,242.4979,18084.0
2020-12-29 11:35:00,270.53,270.76,270.46,270.57,1979.0,242.6594,242.8657,242.5966,242.6953,1979.0
2020-12-29 11:40:00,270.71,270.84,270.54,270.54,1395.0,242.8209,242.9375,242.6684,242.6684,1395.0
2020-12-29 11:45:00,270.53,270.82,270.52,270.82,1573.0,242.6594,242.9195,242.6504,242.9195,1573.0
2020-12-29 11:50:00,270.66,270.66,270.51,270.52,473.0,242.776,242.776,242.6415,242.6504,473.0
2020-12-29 11:55:00,270.47,270.47,270.2,270.31,2916.0,242.6056,242.6056,242.3634,242.4621,2916.0
2020-12-29 12:00:00,270.53,270.86,270.53,270.86,2203.0,242.6594,242.9554,242.6594,242.9554,2203.0
2020-12-29 12:05:00,270.76,270.85,270.73,270.75,2080.0,242.8657,242.9464,242.8388,242.8567,2080.0
2020-12-29 12:10:00,270.75,270.75,270.35,270.5,2989.0,242.8567,242.8567,242.4979,242.6325,2989.0
2020-12-29 12:15:00,270.43,270.43,270.42,270.43,312.0,242.5697,242.5697,242.5607,242.5697,312.0
2020-12-29 12:20:00,270.34,270.34,269.83,269.83,4197.0,242.489,242.489,242.0315,242.0315,4197.0
2020-12-29 12:25:00,269.89,270.12,269.85,269.99,1367.0,242.0853,242.2916,242.0495,242.175,1367.0
2020-12-29 12:30:00,269.89,269.89,269.42,269.43,2918.0,242.0853,242.0853,241.6638,241.6727,2918.0
2020-12-29 12:35:00,269.47,269.47,269.13,269.19,2621.0,241.7086,241.7086,241.4036,241.4575,2621.0
2020-12-29 12:40:00,269.2,269.44,269.11,269.13,2436.0,241.4664,241.6817,241.3857,241.4036,2436.0
2020-12-29 12:45:00,269.08,269.08,268.58,268.65,1244.0,241.3588,241.3588,240.9103,240.9731,1244.0
2020-12-29 12:50:00,268.56,268.6,268.4,268.54,1000.0,240.8924,240.9282,240.7488,240.8744,1000.0
2020-12-29 12:55:00,268.55,269.06,268.39,268.95,3341.0,240.8834,241.3408,240.7399,241.2422,3341.0
2020-12-29 13:00:00,268.97,268.99,268.78,268.78,3961.0,241.2601,241.2781,241.0897,241.0897,3961.0
2020-12-29 13:05:00,268.71,268.76,268.5,268.76,5416.0,241.0269,241.0718,240.8385,241.0718,5416.0
2020-12-29 13:10:00,268.76,268.91,268.63,268.91,2004.0,241.0718,241.2063,240.9551,241.2063,2004.0
2020-12-29 13:15:00,268.75,268.92,268.75,268.83,3452.0,241.0628,241.2153,241.0628,241.1345,3452.0
2020-12-29 13:20:00,268.89,269.08,268.71,268.88,2403.0,241.1884,241.3588,241.0269,241.1794,2403.0
2020-12-29 13:25:00,268.88,268.92,268.77,268.88,1615.0,241.1794,241.2153,241.0807,241.1794,1615.0
2020-12-29 13:30:00,268.78,268.88,268.59,268.66,5605.0,241.0897,241.1794,240.9193,240.9821,5605.0
2020-12-29 13:35:00,268.69,268.76,268.54,268.54,2880.0,241.009,241.0718,240.8744,240.8744,2880.0
2020-12-29 13:40:00,268.57,268.63,268.43,268.52,3915.0,240.9013,240.9551,240.7758,240.8565,3915.0
2020-12-29 13:45:00,268.5,268.58,268.5,268.56,1499.0,240.8385,240.9103,240.8385,240.8924,1499.0
2020-12-29 13:50:00,268.62,268.62,268.4,268.49,4420.0,240.9462,240.9462,240.7488,240.8296,4420.0
2020-12-29 13:55:00,268.53,268.67,268.5,268.5,1415.0,240.8655,240.991,240.8385,240.8385,1415.0
2020-12-29 14:00:00,268.5,268.55,268.04,268.05,3424.0,240.8385,240.8834,240.4259,240.4349,3424.0
2020-12-29 14:05:00,268.15,268.21,267.77,267.77,1608.0,240.5246,240.5784,240.1837,240.1837,1608.0
2020-12-29 14:10:00,267.77,267.91,267.62,267.63,1800.0,240.1837,240.3093,240.0492,240.0582,1800.0
2020-12-29 14:15:00,267.67,267.78,267.38,267.68,4385.0,240.094,240.1927,239.8339,240.103,4385.0
2020-12-29 14:20:00,267.68,268.1,267.65,267.96,2575.0,240.103,240.4797,240.0761,240.3542,2575.0
2020-12-29 14:25:00,267.91,267.92,267.72,267.81,3493.0,240.3093,240.3183,240.1389,240.2196,3493.0
2020-12-29 14:30:00,267.75,267.97,267.65,267.71,7753.0,240.1658,240.3631,240.0761,240.1299,7753.0
2020-12-29 14:35:00,267.71,268.12,267.71,268.02,5851.0,240.1299,240.4977,240.1299,240.408,5851.0
2020-12-29 14:40:00,268.12,268.14,267.92,268.11,2165.0,240.4977,240.5156,240.3183,240.4887,2165.0
2020-12-29 14:45:00,268.02,268.09,267.91,267.99,2933.0,240.408,240.4708,240.3093,240.3811,2933.0
2020-12-29 14:50:00,268.09,268.43,268.04,268.37,3498.0,240.4708,240.7758,240.4259,240.7219,3498.0
2020-12-29 14:55:00,268.3,268.47,268.24,268.37,3668.0,240.6591,240.8116,240.6053,240.7219,3668.0
2020-12-29 15:00:00,268.37,268.37,268.17,268.18,1658.0,240.7219,240.7219,240.5425,240.5515,1658.0
2020-12-29 15:05:00,268.18,268.29,268.1,268.22,1903.0,240.5515,240.6502,240.4797,240.5874,1903.0
2020-12-29 15:10:00,268.3,268.67,268.29,268.65,1908.0,240.6591,240.991,240.6502,240.9731,1908.0
2020-12-29 15:15:00,268.72,268.96,268.63,268.79,2756.0,241.0359,241.2512,240.9551,241.0987,2756.0
2020-12-29 15:20:00,268.87,268.87,268.39,268.66,5504.0,241.1704,241.1704,240.7399,240.9821,5504.0
2020-12-29 15:25:00,268.65,268.89,268.65,268.75,3468.0,240.9731,241.1884,240.9731,241.0628,3468.0
2020-12-29 15:30:00,268.71,268.8,268.52,268.52,3012.0,241.0269,241.1076,240.8565,240.8565,3012.0
2020-12-29 15:35:00,268.5,268.74,268.43,268.62,2919.0,240.8385,241.0538,240.7758,240.9462,2919.0
2020-12-29 15:40:00,268.62,268.99,268.62,268.83,6489.0,240.9462,241.2781,240.9462,241.1345,6489.0
2020-12-29 15:45:00,268.79,269.07,268.73,268.81,15620.0,241.0987,241.3498,241.0448,241.1166,15620.0
2020-12-29 15:50:00,268.86,269.03,268.7,268.76,14792.0,241.1615,241.3139,241.0179,241.0718,14792.0
2020-12-29 15:55:00,268.76,268.99,268.58,268.58,39563.0,241.0718,241.2781,240.9103,240.9103,39563.0
2020-12-30 09:30:00,269.98,270.93,269.41,270.8,10990.0,242.1661,243.0182,241.6548,242.9016,10990.0
2020-12-30 09:35:00,270.79,271.36,270.74,270.94,3821.0,242.8926,243.4039,242.8478,243.0272,3821.0
2020-12-30 09:40:00,271.29,271.93,271.27,271.93,3437.0,243.3411,243.9152,243.3232,243.9152,3437.0
2020-12-30 09:45:00,271.84,272.27,271.7,271.9,7231.0,243.8344,244.2201,243.7089,243.8883,7231.0
2020-12-30 09:50:00,271.97,272.39,271.88,272.19,2512.0,243.9511,244.3278,243.8703,244.1484,2512.0
2020-12-30 09:55:00,272.21,272.21,271.84,271.97,1920.0,244.1663,244.1663,243.8344,243.9511,1920.0
2020-12-30 10:00:00,272.05,272.55,272.03,272.39,3658.0,244.0228,244.4713,244.0049,244.3278,3658.0
2020-12-30 10:05:00,272.59,272.87,272.46,272.63,5123.0,244.5072,244.7583,244.3906,244.5431,5123.0
2020-12-30 10:10:00,272.7,272.74,272.22,272.62,4278.0,244.6058,244.6417,244.1753,244.5341,4278.0
2020-12-30 10:15:00,272.66,272.66,272.44,272.44,1150.0,244.57,244.57,244.3726,244.3726,1150.0
2020-12-30 10:20:00,272.34,272.51,272.31,272.39,1483.0,244.2829,244.4354,244.256,244.3278,1483.0
2020-12-30 10:25:00,272.44,273.0,272.44,273.0,1960.0,244.3726,244.8749,244.3726,244.8749,1960.0
2020-12-30 10:30:00,272.78,272.82,272.59,272.79,4298.0,244.6776,244.7135,244.5072,244.6866,4298.0
2020-12-30 10:35:00,272.74,272.74,272.29,272.38,1824.0,244.6417,244.6417,244.2381,244.3188,1824.0
2020-12-30 10:40:00,272.34,272.51,272.16,272.36,1730.0,244.2829,244.4354,244.1215,244.3009,1730.0
2020-12-30 10:45:00,272.45,272.45,271.85,271.85,4653.0,244.3816,244.3816,243.8434,243.8434,4653.0
2020-12-30 10:50:00,271.92,271.93,271.74,271.87,1916.0,243.9062,243.9152,243.7447,243.8614,1916.0
2020-12-30 10:55:00,271.88,272.19,271.7,272.19,2912.0,243.8703,244.1484,243.7089,244.1484,2912.0
2020-12-30 11:00:00,272.3,272.35,272.06,272.35,2033.0,244.2471,244.2919,244.0318,244.2919,2033.0
2020-12-30 11:05:00,272.34,272.36,271.85,271.85,1685.0,244.2829,244.3009,243.8434,243.8434,1685.0
2020-12-30 11:10:00,271.79,272.07,271.53,271.53,900.0,243.7896,244.0408,243.5564,243.5564,900.0
2020-12-30 11:15:00,271.52,271.52,271.33,271.33,318.0,243.5474,243.5474,243.377,243.377,318.0
2020-12-30 11:20:00,271.15,271.48,271.13,271.23,5401.0,243.2155,243.5115,243.1976,243.2873,5401.0
2020-12-30 11:25:00,271.18,271.26,270.89,270.9,6069.0,243.2424,243.3142,242.9823,242.9913,6069.0
2020-12-30 11:30:00,270.9,271.01,270.9,270.98,2501.0,242.9913,243.09,242.9913,243.063,2501.0
2020-12-30 11:35:00,271.0,271.09,270.84,270.87,2500.0,243.081,243.1617,242.9375,242.9644,2500.0
2020-12-30 11:40:00,270.78,271.1,270.72,271.05,10701.0,242.8837,243.1707,242.8298,243.1258,10701.0
2020-12-30 11:45:00,271.1,271.17,270.75,270.79,5564.0,243.1707,243.2335,242.8567,242.8926,5564.0
2020-12-30 11:50:00,270.85,271.05,270.85,270.99,15105.0,242.9464,243.1258,242.9464,243.072,15105.0
2020-12-30 11:55:00,270.93,271.04,270.88,270.94,2353.0,243.0182,243.1169,242.9733,243.0272,2353.0
2020-12-30 12:00:00,270.69,270.89,270.62,270.88,1100.0,242.8029,242.9823,242.7401,242.9733,1100.0
2020-12-30 12:05:00,270.93,271.0,270.85,270.91,1323.0,243.0182,243.081,242.9464,243.0003,1323.0
2020-12-30 12:10:00,270.87,271.01,270.87,270.9,1316.0,242.9644,243.09,242.9644,242.9913,1316.0
2020-12-30 12:15:00,271.02,271.1,270.88,270.88,2165.0,243.0989,243.1707,242.9733,242.9733,2165.0
2020-12-30 12:20:00,270.89,271.02,270.78,270.78,1951.0,242.9823,243.0989,242.8837,242.8837,1951.0
2020-12-30 12:25:00,270.86,271.05,270.86,271.05,3082.0,242.9554,243.1258,242.9554,243.1258,3082.0
2020-12-30 12:30:00,270.89,271.07,270.87,271.02,7211.0,242.9823,243.1438,242.9644,243.0989,7211.0
2020-12-30 12:35:00,271.04,271.16,271.03,271.07,950.0,243.1169,243.2245,243.1079,243.1438,950.0
2020-12-30 12:40:00,270.98,271.12,270.98,271.12,2096.0,243.063,243.1886,243.063,243.1886,2096.0
2020-12-30 12:45:00,271.1,271.1,271.05,271.07,312.0,243.1707,243.1707,243.1258,243.1438,312.0
2020-12-30 12:50:00,271.1,271.14,270.8,270.8,1010.0,243.1707,243.2066,242.9016,242.9016,1010.0
2020-12-30 12:55:00,270.84,270.89,270.82,270.82,1198.0,242.9375,242.9823,242.9195,242.9195,1198.0
2020-12-30 13:00:00,270.88,270.95,270.83,270.9,1702.0,242.9733,243.0361,242.9285,242.9913,1702.0
2020-12-30 13:05:00,270.84,270.92,270.79,270.87,1950.0,242.9375,243.0092,242.8926,242.9644,1950.0
2020-12-30 13:10:00,270.91,271.14,270.91,271.06,2902.0,243.0003,243.2066,243.0003,243.1348,2902.0
2020-12-30 13:15:00,270.98,271.08,270.83,270.83,3483.0,243.063,243.1527,242.9285,242.9285,3483.0
2020-12-30 13:20:00,270.88,270.89,270.63,270.8,1782.0,242.9733,242.9823,242.7491,242.9016,1782.0
2020-12-30 13:25:00,270.74,270.79,270.66,270.69,1807.0,242.8478,242.8926,242.776,242.8029,1807.0
2020-12-30 13:30:00,270.74,271.05,270.74,270.86,2752.0,242.8478,243.1258,242.8478,242.9554,2752.0
2020-12-30 13:35:00,270.88,270.88,270.51,270.51,3124.0,242.9733,242.9733,242.6415,242.6415,3124.0
2020-12-30 13:40:00,270.54,270.84,270.5,270.84,3944.0,242.6684,242.9375,242.6325,242.9375,3944.0
2020-12-30 13:45:00,270.92,270.93,270.76,270.86,2572.0,243.0092,243.0182,242.8657,242.9554,2572.0
2020-12-30 13:50:00,270.9,271.04,270.79,270.82,1900.0,242.9913,243.1169,242.8926,242.9195,1900.0
2020-12-30 13:55:00,270.82,270.96,270.8,270.84,2317.0,242.9195,243.0451,242.9016,242.9375,2317.0
2020-12-30 14:00:00,270.83,270.96,270.82,270.9,1911.0,242.9285,243.0451,242.9195,242.9913,1911.0
2020-12-30 14:05:00,270.91,271.35,270.86,271.25,6016.0,243.0003,243.3949,242.9554,243.3052,6016.0
2020-12-30 14:10:00,271.25,271.27,271.05,271.25,1207.0,243.3052,243.3232,243.1258,243.3052,1207.0
2020-12-30 14:15:00,271.29,271.29,271.19,271.2,1300.0,243.3411,243.3411,243.2514,243.2604,1300.0
2020-12-30 14:20:00,271.2,271.29,271.16,271.23,2153.0,243.2604,243.3411,243.2245,243.2873,2153.0
2020-12-30 14:25:00,271.35,271.46,271.28,271.46,4858.0,243.3949,243.4936,243.3321,243.4936,4858.0
2020-12-30 14:30:00,271.38,271.42,271.27,271.27,2685.0,243.4218,243.4577,243.3232,243.3232,2685.0
2020-12-30 14:35:00,271.21,271.32,271.2,271.24,865.0,243.2694,243.368,243.2604,243.2963,865.0
2020-12-30 14:40:00,271.29,271.41,271.03,271.03,3023.0,243.3411,243.4487,243.1079,243.1079,3023.0
2020-12-30 14:45:00,270.99,271.12,270.81,271.08,10689.0,243.072,243.1886,242.9106,243.1527,10689.0
2020-12-30 14:50:00,271.08,271.12,271.0,271.12,1800.0,243.1527,243.1886,243.081,243.1886,1800.0
2020-12-30 14:55:00,271.04,271.26,270.91,271.26,4218.0,243.1169,243.3142,243.0003,243.3142,4218.0
2020-12-30 15:00:00,271.26,271.26,271.04,271.11,1900.0,243.3142,243.3142,243.1169,243.1797,1900.0
2020-12-30 15:05:00,271.12,271.25,271.09,271.22,3726.0,243.1886,243.3052,243.1617,243.2783,3726.0
2020-12-30 15:10:00,271.38,271.4,271.32,271.37,2352.0,243.4218,243.4398,243.368,243.4129,2352.0
2020-12-30 15:15:00,271.26,271.36,271.14,271.15,1628.0,243.3142,243.4039,243.2066,243.2155,1628.0
2020-12-30 15:20:00,271.2,271.36,271.2,271.31,6160.0,243.2604,243.4039,243.2604,243.359,6160.0
2020-12-30 15:25:00,271.27,271.49,271.27,271.42,1927.0,243.3232,243.5205,243.3232,243.4577,1927.0
2020-12-30 15:30:00,271.51,271.66,271.42,271.45,2435.0,243.5384,243.673,243.4577,243.4846,2435.0
2020-12-30 15:35:00,271.49,271.53,271.41,271.53,2880.0,243.5205,243.5564,243.4487,243.5564,2880.0
2020-12-30 15:40:00,271.59,271.69,271.37,271.42,5910.0,243.6102,243.6999,243.4129,243.4577,5910.0
2020-12-30 15:45:00,271.33,271.33,271.13,271.3,4034.0,243.377,243.377,243.1976,243.3501,4034.0
2020-12-30 15:50:00,271.3,271.64,271.3,271.58,13521.0,243.3501,243.6551,243.3501,243.6012,13521.0
2020-12-30 15:55:00,271.6,271.6,270.97,271.05,33000.0,243.6192,243.6192,243.0541,243.1258,33000.0
2020-12-31 09:30:00,269.42,271.1,268.3,268.31,11590.0,242.849,244.3633,241.8395,241.8485,11590.0
2020-12-31 09:35:00,268.31,270.25,268.31,269.91,11695.0,241.8485,243.5971,241.8485,243.2907,11695.0
2020-12-31 09:40:00,270.28,270.95,269.95,269.96,2701.0,243.6242,244.2281,243.3267,243.3357,2701.0
2020-12-31 09:45:00,269.96,270.12,269.94,270.0,1287.0,243.3357,243.48,243.3177,243.3718,1287.0
2020-12-31 09:50:00,270.0,270.25,269.76,269.97,5067.0,243.3718,243.5971,243.1555,243.3448,5067.0
2020-12-31 09:55:00,269.97,270.0,269.79,269.91,4125.0,243.3448,243.3718,243.1825,243.2907,4125.0
2020-12-31 10:00:00,270.03,270.81,270.03,270.52,1207.0,243.3988,244.1019,243.3988,243.8405,1207.0
2020-12-31 10:05:00,270.44,270.89,270.44,270.75,9649.0,243.7684,244.174,243.7684,244.0478,9649.0
2020-12-31 10:10:00,270.6,271.0,270.3,270.99,3132.0,243.9126,244.2732,243.6422,244.2642,3132.0
2020-12-31 10:15:00,271.05,271.45,270.79,271.11,8602.0,244.3182,244.6788,244.0839,244.3723,8602.0
2020-12-31 10:20:00,271.29,271.29,270.69,270.69,1616.0,244.5346,244.5346,243.9937,243.9937,1616.0
2020-12-31 10:25:00,270.77,270.77,270.37,270.37,1778.0,244.0659,244.0659,243.7053,243.7053,1778.0
2020-12-31 10:30:00,270.39,270.8,270.37,270.8,3720.0,243.7233,244.0929,243.7053,244.0929,3720.0
2020-12-31 10:35:00,270.8,271.65,270.78,271.65,8405.0,244.0929,244.8591,244.0749,244.8591,8405.0
2020-12-31 10:40:00,271.45,271.54,271.27,271.33,3020.0,244.6788,244.7599,244.5165,244.5706,3020.0
2020-12-31 10:45:00,271.32,271.54,271.32,271.33,1181.0,244.5616,244.7599,244.5616,244.5706,1181.0
2020-12-31 10:50:00,271.22,271.36,270.95,270.97,2308.0,244.4715,244.5977,244.2281,244.2461,2308.0
2020-12-31 10:55:00,270.62,270.84,270.6,270.84,3445.0,243.9306,244.1289,243.9126,244.1289,3445.0
2020-12-31 11:00:00,270.85,271.39,270.85,270.98,2996.0,244.138,244.6247,244.138,244.2551,2996.0
2020-12-31 11:05:00,270.91,270.98,270.72,270.73,2609.0,244.192,244.2551,244.0208,244.0298,2609.0
2020-12-31 11:10:00,270.67,270.89,270.66,270.89,1100.0,243.9757,244.174,243.9667,244.174,1100.0
2020-12-31 11:15:00,270.76,271.11,270.76,271.03,3913.0,244.0568,244.3723,244.0568,244.3002,3913.0
2020-12-31 11:20:00,270.95,271.28,270.9,271.16,2202.0,244.2281,244.5256,244.183,244.4174,2202.0
2020-12-31 11:25:00,271.12,271.49,271.04,271.37,3307.0,244.3813,244.7148,244.3092,244.6067,3307.0
2020-12-31 11:30:00,271.35,271.49,270.98,271.17,2254.0,244.5887,244.7148,244.2551,244.4264,2254.0
2020-12-31 11:35:00,271.09,271.18,271.04,271.16,1479.0,244.3543,244.4354,244.3092,244.4174,1479.0
2020-12-31 11:40:00,271.1,271.22,271.04,271.18,1410.0,244.3633,244.4715,244.3092,244.4354,1410.0
2020-12-31 11:45:00,271.04,271.05,270.87,270.88,1618.0,244.3092,244.3182,244.156,244.165,1618.0
2020-12-31 11:50:00,270.86,270.93,270.79,270.81,1220.0,244.147,244.2101,244.0839,244.1019,1220.0
2020-12-31 11:55:00,270.88,271.22,270.87,271.09,1822.0,244.165,244.4715,244.156,244.3543,1822.0
2020-12-31 12:00:00,271.07,271.24,270.94,270.96,2152.0,244.3363,244.4895,244.2191,244.2371,2152.0
2020-12-31 12:05:00,271.05,271.36,271.02,271.28,2169.0,244.3182,244.5977,244.2912,244.5256,2169.0
2020-12-31 12:10:00,271.29,271.35,271.21,271.22,2572.0,244.5346,244.5887,244.4625,244.4715,2572.0
2020-12-31 12:15:00,271.28,271.28,271.05,271.05,2300.0,244.5256,244.5256,244.3182,244.3182,2300.0
2020-12-31 12:20:00,271.12,271.25,271.0,271.25,2855.0,244.3813,244.4985,244.2732,244.4985,2855.0
2020-12-31 12:25:00,271.28,271.8,271.28,271.57,4036.0,244.5256,244.9943,244.5256,244.787,4036.0
2020-12-31 12:30:00,271.55,271.74,271.51,271.74,3373.0,244.7689,244.9402,244.7329,244.9402,3373.0
2020-12-31 12:35:00,271.7,272.06,271.58,272.03,6705.0,244.9041,245.2286,244.796,245.2016,6705.0
2020-12-31 12:40:00,272.04,272.04,271.7,271.81,2728.0,245.2106,245.2106,244.9041,245.0033,2728.0
2020-12-31 12:45:00,271.76,271.98,271.67,271.93,2836.0,244.9582,245.1565,244.8771,245.1114,2836.0
2020-12-31 12:50:00,271.95,272.14,271.95,272.14,1407.0,245.1295,245.3007,245.1295,245.3007,1407.0
2020-12-31 12:55:00,272.09,272.14,271.77,271.9,4397.0,245.2557,245.3007,244.9672,245.0844,4397.0
2020-12-31 13:00:00,271.91,271.97,271.81,271.83,1300.0,245.0934,245.1475,245.0033,245.0213,1300.0
2020-12-31 13:05:00,271.89,272.1,271.89,272.1,2550.0,245.0754,245.2647,245.0754,245.2647,2550.0
2020-12-31 13:10:00,272.14,272.27,272.11,272.27,1345.0,245.3007,245.4179,245.2737,245.4179,1345.0
2020-12-31 13:15:00,272.1,272.34,272.1,272.29,4668.0,245.2647,245.481,245.2647,245.4359,4668.0
2020-12-31 13:20:00,272.31,272.37,272.03,272.03,5571.0,245.454,245.5081,245.2016,245.2016,5571.0
2020-12-31 13:25:00,272.0,272.0,271.51,271.54,4162.0,245.1745,245.1745,244.7329,244.7599,4162.0
2020-12-31 13:30:00,271.58,272.18,271.49,272.18,8250.0,244.796,245.3368,244.7148,245.3368,8250.0
2020-12-31 13:35:00,272.02,272.09,271.95,271.95,7490.0,245.1926,245.2557,245.1295,245.1295,7490.0
2020-12-31 13:40:00,271.97,271.97,271.68,271.79,13121.0,245.1475,245.1475,244.8861,244.9853,13121.0
2020-12-31 13:45:00,271.77,271.97,271.6,271.63,2688.0,244.9672,245.1475,244.814,244.841,2688.0
2020-12-31 13:50:00,271.69,271.9,271.65,271.86,5238.0,244.8951,245.0844,244.8591,245.0484,5238.0
2020-12-31 13:55:00,271.83,271.99,271.83,271.88,4334.0,245.0213,245.1655,245.0213,245.0664,4334.0
2020-12-31 14:00:00,271.89,271.94,271.69,271.93,3394.0,245.0754,245.1205,244.8951,245.1114,3394.0
2020-12-31 14:05:00,271.89,272.07,271.72,272.07,3374.0,245.0754,245.2376,244.9222,245.2376,3374.0
2020-12-31 14:10:00,272.03,272.46,271.94,272.46,5210.0,245.2016,245.5892,245.1205,245.5892,5210.0
2020-12-31 14:15:00,272.5,273.09,272.49,272.5,6084.0,245.6252,246.157,245.6162,245.6252,6084.0
2020-12-31 14:20:00,272.49,272.55,272.34,272.34,1268.0,245.6162,245.6703,245.481,245.481,1268.0
2020-12-31 14:25:00,272.23,272.34,272.22,272.28,1564.0,245.3819,245.481,245.3728,245.4269,1564.0
2020-12-31 14:30:00,272.25,272.58,272.2,272.46,3200.0,245.3999,245.6973,245.3548,245.5892,3200.0
2020-12-31 14:35:00,272.63,272.63,272.55,272.59,798.0,245.7424,245.7424,245.6703,245.7064,798.0
2020-12-31 14:40:00,272.59,272.84,272.58,272.84,2621.0,245.7064,245.9317,245.6973,245.9317,2621.0
2020-12-31 14:45:00,272.81,272.82,272.58,272.69,1800.0,245.9047,245.9137,245.6973,245.7965,1800.0
2020-12-31 14:50:00,272.69,272.71,272.61,272.64,2532.0,245.7965,245.8145,245.7244,245.7514,2532.0
2020-12-31 14:55:00,272.63,272.74,272.58,272.68,2609.0,245.7424,245.8416,245.6973,245.7875,2609.0
2020-12-31 15:00:00,272.73,272.91,272.72,272.85,1910.0,245.8326,245.9948,245.8235,245.9407,1910.0
2020-12-31 15:05:00,272.92,273.03,272.84,273.0,4440.0,246.0038,246.103,245.9317,246.0759,4440.0
2020-12-31 15:10:00,273.02,273.31,272.94,273.2,4319.0,246.094,246.3554,246.0218,246.2562,4319.0
2020-12-31 15:15:00,273.19,273.47,273.18,273.29,3135.0,246.2472,246.4996,246.2382,246.3373,3135.0
2020-12-31 15:20:00,273.21,273.3,272.84,272.85,12563.0,246.2652,246.3463,245.9317,245.9407,12563.0
2020-12-31 15:25:00,272.84,273.24,272.77,272.87,2738.0,245.9317,246.2923,245.8686,245.9587,2738.0
2020-12-31 15:30:00,272.91,272.91,272.54,272.6,3700.0,245.9948,245.9948,245.6613,245.7154,3700.0
2020-12-31 15:35:00,272.66,272.9,272.49,272.49,4411.0,245.7695,245.9858,245.6162,245.6162,4411.0
2020-12-31 15:40:00,272.49,272.59,272.2,272.21,6897.0,245.6162,245.7064,245.3548,245.3638,6897.0
2020-12-31 15:45:00,272.18,273.15,272.12,272.8,15897.0,245.3368,246.2111,245.2827,245.8956,15897.0
2020-12-31 15:50:00,272.71,273.58,272.71,273.24,18838.0,245.8145,246.5987,245.8145,246.2923,18838.0
2020-12-31 15:55:00,273.13,273.54,272.68,273.31,48617.0,246.1931,246.5627,245.7875,246.3554,48617.0
2021-01-04 09:30:00,275.39,276.25,275.06,275.5,27403.0,248.2302,249.0054,247.9328,248.3294,27403.0
2021-01-04 09:35:00,275.21,276.25,275.21,276.12,43582.0,248.068,249.0054,248.068,248.8882,43582.0
2021-01-04 09:40:00,276.34,276.34,275.43,276.16,4149.0,249.0865,249.0865,248.2663,248.9243,4149.0
2021-01-04 09:45:00,275.93,276.03,275.72,276.03,4495.0,248.717,248.8071,248.5277,248.8071,4495.0
2021-01-04 09:50:00,275.89,275.89,275.1,275.69,23405.0,248.6809,248.6809,247.9688,248.5006,23405.0
2021-01-04 09:55:00,275.85,276.07,275.46,276.03,4259.0,248.6448,248.8432,248.2933,248.8071,4259.0
2021-01-04 10:00:00,276.14,276.47,276.06,276.11,8252.0,248.9062,249.2037,248.8341,248.8792,8252.0
2021-01-04 10:05:00,276.14,276.14,275.05,275.4,8573.0,248.9062,248.9062,247.9237,248.2392,8573.0
2021-01-04 10:10:00,275.37,275.47,275.0,275.26,15687.0,248.2122,248.3023,247.8787,248.113,15687.0
2021-01-04 10:15:00,275.22,275.84,275.22,275.72,5043.0,248.077,248.6358,248.077,248.5277,5043.0
2021-01-04 10:20:00,275.61,275.95,275.45,275.45,6267.0,248.4285,248.735,248.2843,248.2843,6267.0
2021-01-04 10:25:00,275.32,275.56,275.27,275.45,5297.0,248.1671,248.3834,248.122,248.2843,5297.0
2021-01-04 10:30:00,275.5,275.57,275.08,275.2,6500.0,248.3294,248.3925,247.9508,248.059,6500.0
2021-01-04 10:35:00,275.19,275.27,274.01,274.01,4912.0,248.0499,248.122,246.9863,246.9863,4912.0
2021-01-04 10:40:00,274.01,274.35,273.83,274.22,5979.0,246.9863,247.2928,246.8241,247.1756,5979.0
2021-01-04 10:45:00,274.13,274.13,273.45,273.45,4039.0,247.0945,247.0945,246.4815,246.4815,4039.0
2021-01-04 10:50:00,273.52,273.62,272.9,272.9,10652.0,246.5446,246.6348,245.9858,245.9858,10652.0
2021-01-04 10:55:00,272.99,273.2,272.41,272.54,4706.0,246.0669,246.2562,245.5441,245.6613,4706.0
2021-01-04 11:00:00,272.69,272.9,271.21,271.54,5738.0,245.7965,245.9858,244.4625,244.7599,5738.0
2021-01-04 11:05:00,271.79,272.04,270.74,270.74,3934.0,244.9853,245.2106,244.0388,244.0388,3934.0
2021-01-04 11:10:00,270.53,271.84,270.52,271.79,5588.0,243.8495,245.0303,243.8405,244.9853,5588.0
2021-01-04 11:15:00,271.76,271.77,271.25,271.58,6893.0,244.9582,244.9672,244.4985,244.796,6893.0
2021-01-04 11:20:00,271.59,271.65,271.16,271.24,4442.0,244.805,244.8591,244.4174,244.4895,4442.0
2021-01-04 11:25:00,271.06,271.47,270.94,271.23,7100.0,244.3273,244.6968,244.2191,244.4805,7100.0
2021-01-04 11:30:00,271.16,271.58,270.79,271.58,13343.0,244.4174,244.796,244.0839,244.796,13343.0
2021-01-04 11:35:00,271.58,271.58,270.98,271.1,3388.0,244.796,244.796,244.2551,244.3633,3388.0
2021-01-04 11:40:00,271.1,271.47,270.87,271.06,8296.0,244.3633,244.6968,244.156,244.3273,8296.0
2021-01-04 11:45:00,271.15,271.24,270.83,271.16,6263.0,244.4084,244.4895,244.1199,244.4174,6263.0
2021-01-04 11:50:00,271.19,271.29,270.2,270.21,6259.0,244.4444,244.5346,243.5521,243.5611,6259.0
2021-01-04 11:55:00,270.0,270.04,269.19,269.59,5649.0,243.3718,243.4078,242.6417,243.0022,5649.0
2021-01-04 12:00:00,269.51,269.71,269.1,269.33,7644.0,242.9301,243.1104,242.5606,242.7679,7644.0
2021-01-04 12:05:00,269.36,269.45,268.78,268.79,3373.0,242.7949,242.876,242.2721,242.2811,3373.0
2021-01-04 12:10:00,268.82,268.82,268.13,268.13,2909.0,242.3082,242.3082,241.6862,241.6862,2909.0
2021-01-04 12:15:00,268.01,269.13,267.97,268.79,5724.0,241.5781,242.5876,241.542,242.2811,5724.0
2021-01-04 12:20:00,268.9,269.35,268.9,269.27,12658.0,242.3803,242.7859,242.3803,242.7138,12658.0
2021-01-04 12:25:00,269.31,269.58,269.06,269.52,3715.0,242.7498,242.9932,242.5245,242.9391,3715.0
2021-01-04 12:30:00,269.53,269.53,268.86,269.11,3430.0,242.9481,242.9481,242.3442,242.5696,3430.0
2021-01-04 12:35:00,269.28,269.28,268.31,268.41,3001.0,242.7228,242.7228,241.8485,241.9386,3001.0
2021-01-04 12:40:00,268.48,268.59,268.0,268.07,3930.0,242.0017,242.1009,241.569,241.6321,3930.0
2021-01-04 12:45:00,268.0,268.72,268.0,268.25,9397.0,241.569,242.218,241.569,241.7944,9397.0
2021-01-04 12:50:00,268.19,268.68,268.01,268.68,3187.0,241.7403,242.182,241.5781,242.182,3187.0
2021-01-04 12:55:00,268.56,268.89,268.56,268.89,2933.0,242.0738,242.3713,242.0738,242.3713,2933.0
2021-01-04 13:00:00,268.81,268.87,268.06,268.22,2909.0,242.2992,242.3532,241.6231,241.7673,2909.0
2021-01-04 13:05:00,268.08,268.72,268.08,268.58,2240.0,241.6411,242.218,241.6411,242.0918,2240.0
2021-01-04 13:10:00,268.5,269.19,268.5,268.88,3210.0,242.0197,242.6417,242.0197,242.3623,3210.0
2021-01-04 13:15:00,268.9,269.13,268.86,269.13,1303.0,242.3803,242.5876,242.3442,242.5876,1303.0
2021-01-04 13:20:00,269.31,269.84,269.19,269.84,5227.0,242.7498,243.2276,242.6417,243.2276,5227.0
2021-01-04 13:25:00,269.95,270.05,269.38,269.63,3711.0,243.3267,243.4169,242.8129,243.0383,3711.0
2021-01-04 13:30:00,269.56,269.71,269.24,269.25,3376.0,242.9752,243.1104,242.6867,242.6958,3376.0
2021-01-04 13:35:00,269.28,269.63,269.18,269.42,3923.0,242.7228,243.0383,242.6327,242.849,3923.0
2021-01-04 13:40:00,269.53,269.81,269.02,269.25,3515.0,242.9481,243.2005,242.4884,242.6958,3515.0
2021-01-04 13:45:00,269.28,269.6,269.28,269.58,2103.0,242.7228,243.0112,242.7228,242.9932,2103.0
2021-01-04 13:50:00,269.61,270.26,269.51,270.24,2940.0,243.0203,243.6062,242.9301,243.5881,2940.0
2021-01-04 13:55:00,270.3,270.31,269.71,269.84,4987.0,243.6422,243.6512,243.1104,243.2276,4987.0
2021-01-04 14:00:00,269.77,269.88,269.31,269.37,8844.0,243.1645,243.2636,242.7498,242.8039,8844.0
2021-01-04 14:05:00,269.47,269.52,269.04,269.04,11143.0,242.8941,242.9391,242.5065,242.5065,11143.0
2021-01-04 14:10:00,268.98,269.27,268.69,269.13,4695.0,242.4524,242.7138,242.191,242.5876,4695.0
2021-01-04 14:15:00,268.97,269.04,268.59,268.78,3532.0,242.4434,242.5065,242.1009,242.2721,3532.0
2021-01-04 14:20:00,268.73,269.09,268.73,269.01,2904.0,242.227,242.5515,242.227,242.4794,2904.0
2021-01-04 14:25:00,269.15,269.17,268.32,268.54,5239.0,242.6056,242.6236,241.8575,242.0558,5239.0
2021-01-04 14:30:00,268.5,268.5,267.69,267.87,5221.0,242.0197,242.0197,241.2896,241.4519,5221.0
2021-01-04 14:35:00,267.68,267.97,267.33,267.86,4720.0,241.2806,241.542,240.9651,241.4428,4720.0
2021-01-04 14:40:00,268.02,268.16,267.76,267.98,3403.0,241.5871,241.7133,241.3527,241.551,3403.0
2021-01-04 14:45:00,267.87,268.06,267.52,267.65,4684.0,241.4519,241.6231,241.1364,241.2536,4684.0
2021-01-04 14:50:00,267.84,267.84,267.31,267.52,3345.0,241.4248,241.4248,240.9471,241.1364,3345.0
2021-01-04 14:55:00,267.51,268.34,267.43,268.33,3000.0,241.1274,241.8755,241.0553,241.8665,3000.0
2021-01-04 15:00:00,268.16,268.33,267.17,267.28,4764.0,241.7133,241.8665,240.8209,240.92,4764.0
2021-01-04 15:05:00,267.31,268.16,267.31,267.92,6973.0,240.9471,241.7133,240.9471,241.4969,6973.0
2021-01-04 15:10:00,268.01,268.36,267.99,268.36,4942.0,241.5781,241.8935,241.56,241.8935,4942.0
2021-01-04 15:15:00,268.35,268.43,267.72,268.09,6870.0,241.8845,241.9566,241.3167,241.6502,6870.0
2021-01-04 15:20:00,268.16,268.27,268.03,268.13,3705.0,241.7133,241.8124,241.5961,241.6862,3705.0
2021-01-04 15:25:00,268.1,268.41,267.89,268.01,4707.0,241.6592,241.9386,241.4699,241.5781,4707.0
2021-01-04 15:30:00,267.88,268.54,267.49,268.47,7619.0,241.4609,242.0558,241.1093,241.9927,7619.0
2021-01-04 15:35:00,268.42,269.37,268.27,269.37,9490.0,241.9476,242.8039,241.8124,242.8039,9490.0
2021-01-04 15:40:00,269.36,269.39,269.0,269.08,9600.0,242.7949,242.822,242.4704,242.5425,9600.0
2021-01-04 15:45:00,269.06,269.22,268.53,268.78,29543.0,242.5245,242.6687,242.0468,242.2721,29543.0
2021-01-04 15:50:00,268.82,268.96,268.34,268.34,24407.0,242.3082,242.4344,241.8755,241.8755,24407.0
2021-01-04 15:55:00,268.37,268.41,267.86,268.26,47862.0,241.9025,241.9386,241.4428,241.8034,47862.0
2021-01-05 09:30:00,268.25,270.63,268.25,270.55,26113.0,241.7944,243.9397,241.7944,243.8675,26113.0
2021-01-05 09:35:00,270.84,271.2,270.4,270.72,33744.0,244.1289,244.4534,243.7323,244.0208,33744.0
2021-01-05 09:40:00,270.62,271.9,270.62,271.69,9631.0,243.9306,245.0844,243.9306,244.8951,9631.0
2021-01-05 09:45:00,271.52,272.64,271.5,272.34,27141.0,244.7419,245.7514,244.7239,245.481,27141.0
2021-01-05 09:50:00,272.26,272.87,271.99,272.44,13297.0,245.4089,245.9587,245.1655,245.5712,13297.0
2021-01-05 09:55:00,272.23,272.56,272.0,272.19,7035.0,245.3819,245.6793,245.1745,245.3458,7035.0
2021-01-05 10:00:00,272.37,273.87,272.37,273.87,5718.0,245.5081,246.8601,245.5081,246.8601,5718.0
2021-01-05 10:05:00,273.71,273.86,272.52,272.53,11935.0,246.7159,246.8511,245.6433,245.6523,11935.0
2021-01-05 10:10:00,272.59,273.31,272.59,273.05,4013.0,245.7064,246.3554,245.7064,246.121,4013.0
2021-01-05 10:15:00,273.2,273.53,272.44,272.44,22609.0,246.2562,246.5537,245.5712,245.5712,22609.0
2021-01-05 10:20:00,272.37,273.07,272.2,272.55,6827.0,245.5081,246.139,245.3548,245.6703,6827.0
2021-01-05 10:25:00,272.43,272.43,271.44,271.5,14721.0,245.5621,245.5621,244.6698,244.7239,14721.0
2021-01-05 10:30:00,271.54,272.04,270.9,271.69,24230.0,244.7599,245.2106,244.183,244.8951,24230.0
2021-01-05 10:35:00,271.63,271.63,270.93,270.93,3171.0,244.841,244.841,244.2101,244.2101,3171.0
2021-01-05 10:40:00,270.98,271.23,270.13,270.13,6215.0,244.2551,244.4805,243.489,243.489,6215.0
2021-01-05 10:45:00,270.18,271.13,270.09,271.12,4385.0,243.534,244.3903,243.4529,244.3813,4385.0
2021-01-05 10:50:00,271.06,271.9,270.95,271.82,3614.0,244.3273,245.0844,244.2281,245.0123,3614.0
2021-01-05 10:55:00,271.83,271.95,271.42,271.82,21300.0,245.0213,245.1295,244.6517,245.0123,21300.0
2021-01-05 11:00:00,271.59,272.16,271.55,271.71,3367.0,244.805,245.3188,244.7689,244.9131,3367.0
2021-01-05 11:05:00,271.71,271.96,271.29,271.48,3022.0,244.9131,245.1385,244.5346,244.7058,3022.0
2021-01-05 11:10:00,271.49,271.9,271.48,271.78,14991.0,244.7148,245.0844,244.7058,244.9762,14991.0
2021-01-05 11:15:00,271.43,271.58,271.3,271.41,2772.0,244.6608,244.796,244.5436,244.6427,2772.0
2021-01-05 11:20:00,271.67,271.7,271.45,271.7,3016.0,244.8771,244.9041,244.6788,244.9041,3016.0
2021-01-05 11:25:00,271.7,272.38,271.63,272.29,3371.0,244.9041,245.5171,244.841,245.4359,3371.0
2021-01-05 11:30:00,272.24,272.55,272.19,272.55,2595.0,245.3909,245.6703,245.3458,245.6703,2595.0
2021-01-05 11:35:00,272.44,273.32,272.44,273.32,7371.0,245.5712,246.3644,245.5712,246.3644,7371.0
2021-01-05 11:40:00,273.44,273.65,273.15,273.63,7805.0,246.4725,246.6618,246.2111,246.6438,7805.0
2021-01-05 11:45:00,273.7,273.86,273.56,273.6,2768.0,246.7069,246.8511,246.5807,246.6167,2768.0
2021-01-05 11:50:00,273.64,274.17,273.64,274.17,9849.0,246.6528,247.1305,246.6528,247.1305,9849.0
2021-01-05 11:55:00,274.2,274.39,274.05,274.29,9621.0,247.1576,247.3288,247.0224,247.2387,9621.0
2021-01-05 12:00:00,274.2,274.7,274.15,274.61,4902.0,247.1576,247.6083,247.1125,247.5271,4902.0
2021-01-05 12:05:00,274.82,275.47,274.82,275.27,11225.0,247.7164,248.3023,247.7164,248.122,11225.0
2021-01-05 12:10:00,275.36,275.36,274.92,274.92,9179.0,248.2032,248.2032,247.8066,247.8066,9179.0
2021-01-05 12:15:00,274.94,275.43,274.94,275.35,8970.0,247.8246,248.2663,247.8246,248.1942,8970.0
2021-01-05 12:20:00,275.32,275.42,274.9,274.96,11920.0,248.1671,248.2573,247.7885,247.8426,11920.0
2021-01-05 12:25:00,275.09,275.49,275.01,275.22,11353.0,247.9598,248.3204,247.8877,248.077,11353.0
2021-01-05 12:30:00,275.19,275.35,275.09,275.18,4630.0,248.0499,248.1942,247.9598,248.0409,4630.0
2021-01-05 12:35:00,275.25,275.69,275.25,275.63,14043.0,248.104,248.5006,248.104,248.4465,14043.0
2021-01-05 12:40:00,275.54,276.48,275.48,276.37,36670.0,248.3654,249.2127,248.3113,249.1136,36670.0
2021-01-05 12:45:00,276.29,276.97,276.18,276.81,15121.0,249.0415,249.6544,248.9423,249.5102,15121.0
2021-01-05 12:50:00,276.85,277.76,276.78,277.63,23883.0,249.5462,250.3665,249.4831,250.2493,23883.0
2021-01-05 12:55:00,277.63,277.74,277.15,277.26,13752.0,250.2493,250.3485,249.8166,249.9158,13752.0
2021-01-05 13:00:00,277.24,277.56,277.06,277.45,7670.0,249.8978,250.1862,249.7355,250.0871,7670.0
2021-01-05 13:05:00,277.46,277.46,277.04,277.1,9202.0,250.0961,250.0961,249.7175,249.7716,9202.0
2021-01-05 13:10:00,277.14,277.51,277.09,277.48,6078.0,249.8076,250.1411,249.7626,250.1141,6078.0
2021-01-05 13:15:00,277.53,277.56,277.32,277.5,5626.0,250.1592,250.1862,249.9699,250.1321,5626.0
2021-01-05 13:20:00,277.41,277.44,276.54,276.54,7514.0,250.051,250.078,249.2668,249.2668,7514.0
2021-01-05 13:25:00,276.66,276.75,276.47,276.55,3428.0,249.375,249.4561,249.2037,249.2758,3428.0
2021-01-05 13:30:00,276.47,276.98,276.45,276.98,4723.0,249.2037,249.6634,249.1857,249.6634,4723.0
2021-01-05 13:35:00,276.98,277.64,276.71,277.39,9766.0,249.6634,250.2583,249.42,250.033,9766.0
2021-01-05 13:40:00,277.51,278.04,277.5,277.98,9708.0,250.1411,250.6189,250.1321,250.5648,9708.0
2021-01-05 13:45:00,277.97,278.18,277.87,278.01,15260.0,250.5558,250.7451,250.4656,250.5918,15260.0
2021-01-05 13:50:00,278.03,278.56,278.03,278.35,30280.0,250.6098,251.0876,250.6098,250.8983,30280.0
2021-01-05 13:55:00,278.35,278.95,277.92,277.92,40252.0,250.8983,251.4391,250.5107,250.5107,40252.0
2021-01-05 14:00:00,277.77,278.69,277.77,278.46,12580.0,250.3755,251.2048,250.3755,250.9974,12580.0
2021-01-05 14:05:00,278.56,279.47,278.56,279.36,9458.0,251.0876,251.9078,251.0876,251.8087,9458.0
2021-01-05 14:10:00,279.36,279.68,279.21,279.34,10902.0,251.8087,252.0971,251.6735,251.7907,10902.0
2021-01-05 14:15:00,279.34,279.58,279.0,279.38,23378.0,251.7907,252.007,251.4842,251.8267,23378.0
2021-01-05 14:20:00,279.37,279.45,278.92,279.45,6662.0,251.8177,251.8898,251.4121,251.8898,6662.0
2021-01-05 14:25:00,279.5,279.79,279.36,279.79,8914.0,251.9349,252.1963,251.8087,252.1963,8914.0
2021-01-05 14:30:00,279.8,280.32,279.79,280.0,16396.0,252.2053,252.674,252.1963,252.3856,16396.0
2021-01-05 14:35:00,279.94,280.23,279.9,279.95,9841.0,252.3315,252.5929,252.2954,252.3405,9841.0
2021-01-05 14:40:00,279.96,280.44,279.96,280.37,7765.0,252.3495,252.7822,252.3495,252.7191,7765.0
2021-01-05 14:45:00,280.38,280.68,280.35,280.36,11886.0,252.7281,252.9985,252.701,252.7101,11886.0
2021-01-05 14:50:00,280.43,280.5,280.0,280.42,12924.0,252.7732,252.8363,252.3856,252.7641,12924.0
2021-01-05 14:55:00,280.42,280.42,280.04,280.2,13144.0,252.7641,252.7641,252.4216,252.5658,13144.0
2021-01-05 15:00:00,280.24,281.7,280.13,281.7,16493.0,252.6019,253.9179,252.5027,253.9179,16493.0
2021-01-05 15:05:00,281.61,281.82,281.18,281.44,16860.0,253.8368,254.0261,253.4492,253.6835,16860.0
2021-01-05 15:10:00,281.5,281.87,281.28,281.8,16581.0,253.7376,254.0711,253.5393,254.008,16581.0
2021-01-05 15:15:00,281.91,282.07,281.33,281.76,16718.0,254.1072,254.2514,253.5844,253.972,16718.0
2021-01-05 15:20:00,281.76,281.77,280.72,281.49,24801.0,253.972,253.981,253.0346,253.7286,24801.0
2021-01-05 15:25:00,281.49,282.03,281.33,281.91,26500.0,253.7286,254.2154,253.5844,254.1072,26500.0
2021-01-05 15:30:00,281.84,282.12,281.26,281.31,30522.0,254.0441,254.2965,253.5213,253.5664,30522.0
2021-01-05 15:35:00,281.32,281.69,281.15,281.59,26566.0,253.5754,253.9089,253.4221,253.8188,26566.0
2021-01-05 15:40:00,281.59,282.63,281.57,282.58,40432.0,253.8188,254.7562,253.8007,254.7111,40432.0
2021-01-05 15:45:00,282.65,283.09,282.55,283.0,41018.0,254.7742,255.1708,254.6841,255.0897,41018.0
2021-01-05 15:50:00,283.06,283.49,282.8,283.43,66474.0,255.1438,255.5314,254.9094,255.4773,66474.0
2021-01-05 15:55:00,283.43,283.43,282.05,282.39,132740.0,255.4773,255.4773,254.2334,254.5399,132740.0
2021-01-06 09:30:00,283.0,285.97,282.72,285.27,41531.0,255.0897,257.7668,254.8373,257.1358,41531.0
2021-01-06 09:35:00,285.57,288.75,285.16,287.51,23795.0,257.4062,260.2726,257.0367,259.1549,23795.0
2021-01-06 09:40:00,287.22,288.56,287.02,287.43,13565.0,258.8935,260.1013,258.7132,259.0828,13565.0
2021-01-06 09:45:00,287.24,288.43,286.87,288.09,13925.0,258.9115,259.9842,258.578,259.6777,13925.0
2021-01-06 09:50:00,288.11,288.31,287.41,287.9,10858.0,259.6957,259.876,259.0648,259.5064,10858.0
2021-01-06 09:55:00,288.11,289.71,287.91,289.71,12726.0,259.6957,261.1379,259.5155,261.1379,12726.0
2021-01-06 10:00:00,289.65,289.81,288.7,289.47,11694.0,261.0839,261.2281,260.2275,260.9216,11694.0
2021-01-06 10:05:00,289.35,289.35,287.54,287.9,9331.0,260.8134,260.8134,259.1819,259.5064,9331.0
2021-01-06 10:10:00,288.06,288.33,287.37,288.1,9467.0,259.6507,259.894,259.0287,259.6867,9467.0
2021-01-06 10:15:00,288.0,289.33,288.0,289.22,13836.0,259.5966,260.7954,259.5966,260.6963,13836.0
2021-01-06 10:20:00,289.24,289.7,288.8,289.51,12523.0,260.7143,261.1289,260.3177,260.9577,12523.0
2021-01-06 10:25:00,289.44,289.82,289.3,289.74,8826.0,260.8946,261.2371,260.7684,261.165,8826.0
2021-01-06 10:30:00,289.83,290.13,289.19,289.86,11025.0,261.2461,261.5165,260.6692,261.2731,11025.0
2021-01-06 10:35:00,289.98,289.98,289.28,289.84,7946.0,261.3813,261.3813,260.7503,261.2551,7946.0
2021-01-06 10:40:00,289.79,289.9,289.09,289.3,8976.0,261.21,261.3092,260.5791,260.7684,8976.0
2021-01-06 10:45:00,289.41,289.89,289.32,289.6,8045.0,260.8675,261.3002,260.7864,261.0388,8045.0
2021-01-06 10:50:00,289.49,290.0,289.48,289.75,7384.0,260.9396,261.3993,260.9306,261.174,7384.0
2021-01-06 10:55:00,289.71,289.83,288.48,288.67,9857.0,261.1379,261.2461,260.0292,260.2005,9857.0
2021-01-06 11:00:00,288.7,289.26,288.45,289.08,24321.0,260.2275,260.7323,260.0022,260.5701,24321.0
2021-01-06 11:05:00,288.96,289.99,288.96,289.83,5762.0,260.4619,261.3903,260.4619,261.2461,5762.0
2021-01-06 11:10:00,289.92,290.88,289.8,290.31,11381.0,261.3272,262.1925,261.2191,261.6788,11381.0
2021-01-06 11:15:00,290.49,291.18,290.37,290.92,18500.0,261.841,262.463,261.7328,262.2286,18500.0
2021-01-06 11:20:00,291.05,291.42,290.3,290.37,12685.0,262.3458,262.6793,261.6697,261.7328,12685.0
2021-01-06 11:25:00,290.22,291.03,290.16,290.5,10993.0,261.5976,262.3278,261.5436,261.85,10993.0
2021-01-06 11:30:00,290.45,290.77,289.63,289.63,15621.0,261.805,262.0934,261.0658,261.0658,15621.0
2021-01-06 11:35:00,289.51,289.61,288.43,288.43,12074.0,260.9577,261.0478,259.9842,259.9842,12074.0
2021-01-06 11:40:00,288.47,289.06,288.15,288.86,8372.0,260.0202,260.552,259.7318,260.3718,8372.0
2021-01-06 11:45:00,289.05,289.67,289.04,289.57,7478.0,260.543,261.1019,260.534,261.0117,7478.0
2021-01-06 11:50:00,289.46,290.14,289.44,290.0,5656.0,260.9126,261.5255,260.8946,261.3993,5656.0
2021-01-06 11:55:00,289.93,290.39,289.62,289.85,6377.0,261.3362,261.7509,261.0568,261.2641,6377.0
2021-01-06 12:00:00,289.93,290.22,289.57,289.66,7375.0,261.3362,261.5976,261.0117,261.0929,7375.0
2021-01-06 12:05:00,289.59,289.77,288.97,289.2,9344.0,261.0298,261.192,260.4709,260.6782,9344.0
2021-01-06 12:10:00,289.2,289.26,288.91,288.91,4733.0,260.6782,260.7323,260.4168,260.4168,4733.0
2021-01-06 12:15:00,288.98,289.65,288.98,289.12,8493.0,260.4799,261.0839,260.4799,260.6061,8493.0
2021-01-06 12:20:00,289.11,290.06,289.0,289.73,8712.0,260.5971,261.4534,260.498,261.156,8712.0
2021-01-06 12:25:00,289.82,290.84,289.73,290.58,12210.0,261.2371,262.1565,261.156,261.9221,12210.0
2021-01-06 12:30:00,290.7,291.3,290.51,290.75,7536.0,262.0303,262.5711,261.859,262.0754,7536.0
2021-01-06 12:35:00,290.72,291.5,290.65,291.27,7124.0,262.0483,262.7514,261.9852,262.5441,7124.0
2021-01-06 12:40:00,291.14,291.63,291.05,291.6,8901.0,262.4269,262.8686,262.3458,262.8415,8901.0
2021-01-06 12:45:00,291.6,292.24,291.57,292.21,10148.0,262.8415,263.4184,262.8145,263.3914,10148.0
2021-01-06 12:50:00,292.35,292.49,291.71,292.21,10292.0,263.5176,263.6438,262.9407,263.3914,10292.0
2021-01-06 12:55:00,292.2,292.48,291.9,292.29,8230.0,263.3824,263.6347,263.1119,263.4635,8230.0
2021-01-06 13:00:00,292.38,292.7,292.12,292.28,10872.0,263.5446,263.8331,263.3103,263.4545,10872.0
2021-01-06 13:05:00,292.27,292.48,291.86,291.87,4006.0,263.4455,263.6347,263.0759,263.0849,4006.0
2021-01-06 13:10:00,292.0,292.2,291.49,292.19,12053.0,263.2021,263.3824,262.7424,263.3733,12053.0
2021-01-06 13:15:00,292.22,292.42,291.84,292.05,10481.0,263.4004,263.5807,263.0579,263.2472,10481.0
2021-01-06 13:20:00,292.05,292.46,291.97,292.45,20995.0,263.2472,263.6167,263.175,263.6077,20995.0
2021-01-06 13:25:00,292.45,293.25,292.45,293.02,11807.0,263.6077,264.3288,263.6077,264.1215,11807.0
2021-01-06 13:30:00,293.08,293.25,292.8,293.06,8495.0,264.1756,264.3288,263.9232,264.1575,8495.0
2021-01-06 13:35:00,293.06,293.06,292.52,292.64,8305.0,264.1575,264.1575,263.6708,263.779,8305.0
2021-01-06 13:40:00,292.61,293.25,292.6,293.02,6848.0,263.7519,264.3288,263.7429,264.1215,6848.0
2021-01-06 13:45:00,292.99,293.13,292.18,292.22,11722.0,264.0944,264.2206,263.3643,263.4004,11722.0
2021-01-06 13:50:00,292.2,292.21,291.46,291.47,9817.0,263.3824,263.3914,262.7153,262.7244,9817.0
2021-01-06 13:55:00,291.47,292.15,291.45,292.15,11945.0,262.7244,263.3373,262.7063,263.3373,11945.0
2021-01-06 14:00:00,292.23,292.76,292.14,292.54,7951.0,263.4094,263.8871,263.3283,263.6888,7951.0
2021-01-06 14:05:00,292.54,292.77,292.34,292.75,8624.0,263.6888,263.8961,263.5086,263.8781,8624.0
2021-01-06 14:10:00,292.65,292.72,292.33,292.34,6104.0,263.788,263.8511,263.4995,263.5086,6104.0
2021-01-06 14:15:00,292.31,292.31,290.83,291.32,9018.0,263.4815,263.4815,262.1475,262.5892,9018.0
2021-01-06 14:20:00,291.2,291.87,291.06,291.27,6995.0,262.481,263.0849,262.3548,262.5441,6995.0
2021-01-06 14:25:00,290.93,290.93,290.11,290.76,11840.0,262.2376,262.2376,261.4985,262.0844,11840.0
2021-01-06 14:30:00,290.69,291.8,290.69,291.13,9589.0,262.0213,263.0218,262.0213,262.4179,9589.0
2021-01-06 14:35:00,291.1,291.35,290.29,290.57,13738.0,262.3908,262.6162,261.6607,261.9131,13738.0
2021-01-06 14:40:00,290.49,291.59,290.32,291.42,9000.0,261.841,262.8325,261.6878,262.6793,9000.0
2021-01-06 14:45:00,291.21,291.25,289.6,289.6,20448.0,262.49,262.5261,261.0388,261.0388,20448.0
2021-01-06 14:50:00,289.68,290.51,289.47,290.51,9611.0,261.1109,261.859,260.9216,261.859,9611.0
2021-01-06 14:55:00,290.4,291.75,290.4,291.41,21463.0,261.7599,262.9767,261.7599,262.6703,21463.0
2021-01-06 15:00:00,291.31,291.38,290.35,291.38,19617.0,262.5801,262.6432,261.7148,262.6432,19617.0
2021-01-06 15:05:00,291.16,292.76,290.85,291.24,15579.0,262.4449,263.8871,262.1655,262.517,15579.0
2021-01-06 15:10:00,291.34,292.78,291.31,292.34,15327.0,262.6072,263.9052,262.5801,263.5086,15327.0
2021-01-06 15:15:00,292.18,292.42,291.78,292.25,11664.0,263.3643,263.5807,263.0038,263.4274,11664.0
2021-01-06 15:20:00,292.13,292.78,290.95,290.95,8262.0,263.3193,263.9052,262.2556,262.2556,8262.0
2021-01-06 15:25:00,290.79,291.49,290.65,291.02,8832.0,262.1114,262.7424,261.9852,262.3187,8832.0
2021-01-06 15:30:00,291.12,291.48,290.34,290.9,18212.0,262.4089,262.7334,261.7058,262.2106,18212.0
2021-01-06 15:35:00,290.82,291.16,290.52,290.53,17960.0,262.1385,262.4449,261.868,261.8771,17960.0
2021-01-06 15:40:00,290.43,291.1,290.16,290.93,13746.0,261.7869,262.3908,261.5436,262.2376,13746.0
2021-01-06 15:45:00,290.87,290.98,289.69,290.95,14062.0,262.1835,262.2827,261.1199,262.2556,14062.0
2021-01-06 15:50:00,290.47,290.94,289.74,290.64,33099.0,261.823,262.2466,261.165,261.9762,33099.0
2021-01-06 15:55:00,290.58,290.66,289.72,289.92,76405.0,261.9221,261.9942,261.1469,261.3272,76405.0
2021-01-07 09:30:00,289.56,290.44,288.96,289.76,29950.0,261.0027,261.7959,260.4619,261.183,29950.0
2021-01-07 09:35:00,289.66,290.5,288.68,288.99,9348.0,261.0929,261.85,260.2095,260.4889,9348.0
2021-01-07 09:40:00,288.88,289.16,288.08,288.27,8501.0,260.3898,260.6422,259.6687,259.84,8501.0
2021-01-07 09:45:00,288.04,289.18,287.39,289.18,9529.0,259.6326,260.6602,259.0467,260.6602,9529.0
2021-01-07 09:50:00,289.03,289.2,287.69,287.83,7332.0,260.525,260.6782,259.3172,259.4433,7332.0
2021-01-07 09:55:00,287.61,288.68,287.6,288.59,6694.0,259.245,260.2095,259.236,260.1284,6694.0
2021-01-07 10:00:00,288.87,288.99,288.19,288.51,9962.0,260.3808,260.4889,259.7678,260.0563,9962.0
2021-01-07 10:05:00,288.69,288.76,288.02,288.7,6428.0,260.2185,260.2816,259.6146,260.2275,6428.0
2021-01-07 10:10:00,288.8,288.8,288.15,288.52,9724.0,260.3177,260.3177,259.7318,260.0653,9724.0
2021-01-07 10:15:00,288.62,289.31,288.27,289.3,9414.0,260.1554,260.7774,259.84,260.7684,9414.0
2021-01-07 10:20:00,289.31,289.49,289.05,289.39,6630.0,260.7774,260.9396,260.543,260.8495,6630.0
2021-01-07 10:25:00,289.38,289.49,288.76,288.76,5051.0,260.8405,260.9396,260.2816,260.2816,5051.0
2021-01-07 10:30:00,288.51,288.7,288.27,288.48,4966.0,260.0563,260.2275,259.84,260.0292,4966.0
2021-01-07 10:35:00,288.41,288.61,287.59,287.75,9939.0,259.9661,260.1464,259.227,259.3712,9939.0
2021-01-07 10:40:00,287.59,287.68,287.41,287.54,9554.0,259.227,259.3081,259.0648,259.1819,9554.0
2021-01-07 10:45:00,287.62,287.92,287.5,287.72,12315.0,259.2541,259.5245,259.1459,259.3442,12315.0
2021-01-07 10:50:00,287.83,287.85,287.35,287.84,7712.0,259.4433,259.4614,259.0107,259.4524,7712.0
2021-01-07 10:55:00,287.75,288.57,287.6,288.54,6713.0,259.3712,260.1104,259.236,260.0833,6713.0
2021-01-07 11:00:00,288.77,289.73,288.51,289.73,7309.0,260.2906,261.156,260.0563,261.156,7309.0
2021-01-07 11:05:00,289.7,290.0,289.49,289.6,5290.0,261.1289,261.3993,260.9396,261.0388,5290.0
2021-01-07 11:10:00,289.72,289.72,289.02,289.47,3500.0,261.1469,261.1469,260.516,260.9216,3500.0
2021-01-07 11:15:00,289.53,289.76,289.0,289.27,5993.0,260.9757,261.183,260.498,260.7413,5993.0
2021-01-07 11:20:00,289.39,289.64,289.22,289.22,6276.0,260.8495,261.0748,260.6963,260.6963,6276.0
2021-01-07 11:25:00,289.21,289.35,288.74,288.74,3608.0,260.6872,260.8134,260.2636,260.2636,3608.0
2021-01-07 11:30:00,288.95,289.51,288.94,289.19,7316.0,260.4529,260.9577,260.4439,260.6692,7316.0
2021-01-07 11:35:00,289.19,289.23,288.84,289.19,3863.0,260.6692,260.7053,260.3537,260.6692,3863.0
2021-01-07 11:40:00,289.31,289.43,289.1,289.41,2506.0,260.7774,260.8855,260.5881,260.8675,2506.0
2021-01-07 11:45:00,289.38,289.55,289.08,289.38,4438.0,260.8405,260.9937,260.5701,260.8405,4438.0
2021-01-07 11:50:00,289.27,289.27,288.9,289.11,2547.0,260.7413,260.7413,260.4078,260.5971,2547.0
2021-01-07 11:55:00,289.19,289.42,289.09,289.42,3955.0,260.6692,260.8765,260.5791,260.8765,3955.0
2021-01-07 12:00:00,289.44,289.75,289.41,289.7,3320.0,260.8946,261.174,260.8675,261.1289,3320.0
2021-01-07 12:05:00,289.63,289.92,289.56,289.88,4324.0,261.0658,261.3272,261.0027,261.2912,4324.0
2021-01-07 12:10:00,289.92,289.92,288.9,288.9,5860.0,261.3272,261.3272,260.4078,260.4078,5860.0
2021-01-07 12:15:00,288.92,289.06,288.36,288.48,5464.0,260.4258,260.552,259.9211,260.0292,5464.0
2021-01-07 12:20:00,288.23,288.27,287.95,288.06,5280.0,259.8039,259.84,259.5515,259.6507,5280.0
2021-01-07 12:25:00,288.01,288.54,287.85,288.53,4815.0,259.6056,260.0833,259.4614,260.0743,4815.0
2021-01-07 12:30:00,288.67,288.89,288.55,288.62,2991.0,260.2005,260.3988,260.0923,260.1554,2991.0
2021-01-07 12:35:00,288.77,288.81,288.43,288.44,1703.0,260.2906,260.3267,259.9842,259.9932,1703.0
2021-01-07 12:40:00,288.44,288.7,288.2,288.65,2920.0,259.9932,260.2275,259.7769,260.1825,2920.0
2021-01-07 12:45:00,288.68,288.69,288.37,288.53,3688.0,260.2095,260.2185,259.9301,260.0743,3688.0
2021-01-07 12:50:00,288.6,289.08,288.54,289.04,5211.0,260.1374,260.5701,260.0833,260.534,5211.0
2021-01-07 12:55:00,289.04,289.18,288.96,289.05,4646.0,260.534,260.6602,260.4619,260.543,4646.0
2021-01-07 13:00:00,289.12,289.54,289.05,289.41,5221.0,260.6061,260.9847,260.543,260.8675,5221.0
2021-01-07 13:05:00,289.31,289.37,288.48,288.5,4009.0,260.7774,260.8315,260.0292,260.0473,4009.0
2021-01-07 13:10:00,288.52,288.63,288.41,288.49,6465.0,260.0653,260.1644,259.9661,260.0383,6465.0
2021-01-07 13:15:00,288.5,288.64,288.09,288.12,6880.0,260.0473,260.1735,259.6777,259.7047,6880.0
2021-01-07 13:20:00,288.18,288.21,287.89,287.92,2673.0,259.7588,259.7859,259.4974,259.5245,2673.0
2021-01-07 13:25:00,287.75,287.83,287.19,287.56,4238.0,259.3712,259.4433,258.8665,259.2,4238.0
2021-01-07 13:30:00,287.73,287.89,287.57,287.57,2085.0,259.3532,259.4974,259.209,259.209,2085.0
2021-01-07 13:35:00,287.57,287.89,287.43,287.5,10854.0,259.209,259.4974,259.0828,259.1459,10854.0
2021-01-07 13:40:00,287.44,287.44,286.95,287.05,11200.0,259.0918,259.0918,258.6501,258.7403,11200.0
2021-01-07 13:45:00,287.12,287.26,286.61,286.62,5705.0,258.8034,258.9296,258.3437,258.3527,5705.0
2021-01-07 13:50:00,286.61,287.08,286.55,286.65,5170.0,258.3437,258.7673,258.2896,258.3797,5170.0
2021-01-07 13:55:00,286.63,286.79,286.24,286.74,5182.0,258.3617,258.5059,258.0102,258.4608,5182.0
2021-01-07 14:00:00,286.69,286.71,286.39,286.51,4170.0,258.4158,258.4338,258.1454,258.2535,4170.0
2021-01-07 14:05:00,286.57,286.93,286.52,286.77,7025.0,258.3076,258.6321,258.2625,258.4879,7025.0
2021-01-07 14:10:00,286.68,286.84,286.41,286.47,3523.0,258.4068,258.551,258.1634,258.2175,3523.0
2021-01-07 14:15:00,286.54,286.54,286.05,286.14,5011.0,258.2806,258.2806,257.8389,257.92,5011.0
2021-01-07 14:20:00,286.14,286.17,285.94,286.05,7110.0,257.92,257.9471,257.7397,257.8389,7110.0
2021-01-07 14:25:00,286.0,286.03,285.22,285.22,2966.0,257.7938,257.8209,257.0908,257.0908,2966.0
2021-01-07 14:30:00,285.45,285.75,285.38,285.71,4990.0,257.2981,257.5685,257.235,257.5324,4990.0
2021-01-07 14:35:00,285.75,285.78,285.63,285.67,4169.0,257.5685,257.5955,257.4603,257.4964,4169.0
2021-01-07 14:40:00,285.77,285.82,285.51,285.51,3200.0,257.5865,257.6316,257.3521,257.3521,3200.0
2021-01-07 14:45:00,285.47,285.56,285.14,285.15,3389.0,257.3161,257.3972,257.0186,257.0277,3389.0
2021-01-07 14:50:00,285.05,285.35,284.94,285.35,7194.0,256.9375,257.2079,256.8384,257.2079,7194.0
2021-01-07 14:55:00,285.3,285.6,285.22,285.53,7568.0,257.1629,257.4333,257.0908,257.3702,7568.0
2021-01-07 15:00:00,285.62,285.66,285.31,285.55,6219.0,257.4513,257.4874,257.1719,257.3882,6219.0
2021-01-07 15:05:00,285.55,285.56,284.9,284.93,10015.0,257.3882,257.3972,256.8023,256.8294,10015.0
2021-01-07 15:10:00,284.93,285.07,284.57,284.84,11166.0,256.8294,256.9555,256.5049,256.7482,11166.0
2021-01-07 15:15:00,284.83,285.02,284.82,284.91,3112.0,256.7392,256.9105,256.7302,256.8113,3112.0
2021-01-07 15:20:00,284.8,284.8,284.47,284.63,9974.0,256.7122,256.7122,256.4147,256.5589,9974.0
2021-01-07 15:25:00,284.63,284.66,284.06,284.06,7257.0,256.5589,256.586,256.0452,256.0452,7257.0
2021-01-07 15:30:00,284.17,284.28,283.84,284.26,15479.0,256.1443,256.2435,255.8469,256.2254,15479.0
2021-01-07 15:35:00,284.26,284.59,284.11,284.21,14155.0,256.2254,256.5229,256.0902,256.1804,14155.0
2021-01-07 15:40:00,284.26,284.45,284.04,284.45,13966.0,256.2254,256.3967,256.0271,256.3967,13966.0
2021-01-07 15:45:00,284.43,285.3,284.19,285.3,13380.0,256.3787,257.1629,256.1623,257.1629,13380.0
2021-01-07 15:50:00,285.31,285.81,285.12,285.63,12976.0,257.1719,257.6226,257.0006,257.4603,12976.0
2021-01-07 15:55:00,285.63,285.63,285.06,285.28,38620.0,257.4603,257.4603,256.9465,257.1448,38620.0
2021-01-08 09:30:00,286.35,287.83,286.0,287.05,28050.0,258.1093,259.4433,257.7938,258.7403,28050.0
2021-01-08 09:35:00,286.4,286.41,284.12,284.12,10717.0,258.1544,258.1634,256.0992,256.0992,10717.0
2021-01-08 09:40:00,284.0,286.64,283.62,285.87,21400.0,255.9911,258.3707,255.6485,257.6766,21400.0
2021-01-08 09:45:00,285.92,285.99,285.11,285.81,3631.0,257.7217,257.7848,256.9916,257.6226,3631.0
2021-01-08 09:50:00,285.63,285.89,285.39,285.48,4770.0,257.4603,257.6947,257.244,257.3251,4770.0
2021-01-08 09:55:00,285.67,285.71,285.37,285.37,6581.0,257.4964,257.5324,257.226,257.226,6581.0
2021-01-08 10:00:00,285.36,285.84,285.35,285.42,4888.0,257.2169,257.6496,257.2079,257.271,4888.0
2021-01-08 10:05:00,285.38,285.49,284.44,284.57,4859.0,257.235,257.3341,256.3877,256.5049,4859.0
2021-01-08 10:10:00,284.46,284.47,283.45,283.54,12573.0,256.4057,256.4147,255.4953,255.5764,12573.0
2021-01-08 10:15:00,283.53,283.83,283.25,283.59,5452.0,255.5674,255.8378,255.315,255.6215,5452.0
2021-01-08 10:20:00,283.54,283.66,283.2,283.59,4643.0,255.5764,255.6846,255.27,255.6215,4643.0
2021-01-08 10:25:00,283.76,283.91,282.85,283.07,4495.0,255.7747,255.9099,254.9545,255.1528,4495.0
2021-01-08 10:30:00,283.08,283.17,282.24,282.86,4797.0,255.1618,255.2429,254.4046,254.9635,4797.0
2021-01-08 10:35:00,282.81,283.23,282.64,283.09,7677.0,254.9184,255.297,254.7652,255.1708,7677.0
2021-01-08 10:40:00,283.2,284.08,283.18,283.93,3122.0,255.27,256.0632,255.2519,255.928,3122.0
2021-01-08 10:45:00,284.07,284.25,284.02,284.25,2700.0,256.0542,256.2164,256.0091,256.2164,2700.0
2021-01-08 10:50:00,284.08,284.37,283.85,284.19,5704.0,256.0632,256.3246,255.8559,256.1623,5704.0
2021-01-08 10:55:00,284.12,284.38,283.81,283.94,15348.0,256.0992,256.3336,255.8198,255.937,15348.0
2021-01-08 11:00:00,283.8,284.03,283.55,283.67,5114.0,255.8108,256.0181,255.5855,255.6936,5114.0
2021-01-08 11:05:00,283.73,283.99,282.07,282.28,9561.0,255.7477,255.9821,254.2514,254.4407,9561.0
2021-01-08 11:10:00,282.1,282.79,282.07,282.54,13831.0,254.2785,254.9004,254.2514,254.6751,13831.0
2021-01-08 11:15:00,282.43,282.64,281.41,282.39,14836.0,254.5759,254.7652,253.6565,254.5399,14836.0
2021-01-08 11:20:00,282.52,282.99,282.39,282.73,7403.0,254.657,255.0807,254.5399,254.8463,7403.0
2021-01-08 11:25:00,282.78,282.85,282.44,282.77,2500.0,254.8914,254.9545,254.5849,254.8824,2500.0
2021-01-08 11:30:00,282.73,282.73,282.46,282.59,6864.0,254.8463,254.8463,254.6029,254.7201,6864.0
2021-01-08 11:35:00,282.63,282.8,282.54,282.54,3478.0,254.7562,254.9094,254.6751,254.6751,3478.0
2021-01-08 11:40:00,282.55,283.33,282.55,283.33,6360.0,254.6841,255.3871,254.6841,255.3871,6360.0
2021-01-08 11:45:00,283.51,284.0,283.51,283.77,3921.0,255.5494,255.9911,255.5494,255.7838,3921.0
2021-01-08 11:50:00,283.71,283.71,283.34,283.65,3887.0,255.7297,255.7297,255.3962,255.6756,3887.0
2021-01-08 11:55:00,283.54,284.0,283.43,283.98,6548.0,255.5764,255.9911,255.4773,255.973,6548.0
2021-01-08 12:00:00,283.98,284.74,283.84,284.48,19211.0,255.973,256.6581,255.8469,256.4237,19211.0
2021-01-08 12:05:00,284.54,285.39,284.54,285.25,14638.0,256.4778,257.244,256.4778,257.1178,14638.0
2021-01-08 12:10:00,285.2,285.67,284.89,285.6,7221.0,257.0727,257.4964,256.7933,257.4333,7221.0
2021-01-08 12:15:00,285.63,285.86,285.5,285.86,6970.0,257.4603,257.6676,257.3431,257.6676,6970.0
2021-01-08 12:20:00,285.87,286.15,285.69,286.06,6936.0,257.6766,257.929,257.5144,257.8479,6936.0
2021-01-08 12:25:00,286.08,286.08,285.46,285.73,6508.0,257.8659,257.8659,257.3071,257.5505,6508.0
2021-01-08 12:30:00,285.88,285.96,285.64,285.87,6158.0,257.6857,257.7578,257.4693,257.6766,6158.0
2021-01-08 12:35:00,285.88,286.03,285.67,285.74,3657.0,257.6857,257.8209,257.4964,257.5595,3657.0
2021-01-08 12:40:00,285.65,285.66,285.14,285.16,2378.0,257.4783,257.4874,257.0186,257.0367,2378.0
2021-01-08 12:45:00,285.3,285.33,284.5,284.67,3684.0,257.1629,257.1899,256.4418,256.595,3684.0
2021-01-08 12:50:00,284.61,284.67,284.3,284.3,7697.0,256.5409,256.595,256.2615,256.2615,7697.0
2021-01-08 12:55:00,284.6,284.72,284.33,284.33,2613.0,256.5319,256.6401,256.2885,256.2885,2613.0
2021-01-08 13:00:00,284.42,284.94,284.42,284.7,4730.0,256.3696,256.8384,256.3696,256.622,4730.0
2021-01-08 13:05:00,284.7,284.85,284.58,284.58,2044.0,256.622,256.7572,256.5139,256.5139,2044.0
2021-01-08 13:10:00,284.63,284.68,284.01,284.17,2639.0,256.5589,256.604,256.0001,256.1443,2639.0
2021-01-08 13:15:00,284.12,284.15,283.22,283.26,2200.0,256.0992,256.1263,255.288,255.3241,2200.0
2021-01-08 13:20:00,283.22,283.38,282.35,282.41,10602.0,255.288,255.4322,254.5038,254.5579,10602.0
2021-01-08 13:25:00,282.33,282.65,282.01,282.06,16639.0,254.4858,254.7742,254.1973,254.2424,16639.0
2021-01-08 13:30:00,282.02,282.52,282.02,282.21,3231.0,254.2063,254.657,254.2063,254.3776,3231.0
2021-01-08 13:35:00,282.3,282.3,281.35,282.09,3235.0,254.4587,254.4587,253.6024,254.2694,3235.0
2021-01-08 13:40:00,281.79,281.91,281.4,281.9,5070.0,253.999,254.1072,253.6475,254.0982,5070.0
2021-01-08 13:45:00,281.96,282.42,281.79,282.42,8961.0,254.1523,254.5669,253.999,254.5669,8961.0
2021-01-08 13:50:00,282.24,282.4,281.89,281.9,3387.0,254.4046,254.5489,254.0892,254.0982,3387.0
2021-01-08 13:55:00,281.73,282.21,281.48,281.63,4842.0,253.9449,254.3776,253.7196,253.8548,4842.0
2021-01-08 14:00:00,281.98,282.66,281.98,282.66,3840.0,254.1703,254.7832,254.1703,254.7832,3840.0
2021-01-08 14:05:00,282.72,283.14,282.72,283.07,3505.0,254.8373,255.2159,254.8373,255.1528,3505.0
2021-01-08 14:10:00,283.17,283.52,282.86,282.86,3975.0,255.2429,255.5584,254.9635,254.9635,3975.0
2021-01-08 14:15:00,282.94,283.0,282.57,282.6,3261.0,255.0356,255.0897,254.7021,254.7291,3261.0
2021-01-08 14:20:00,282.63,282.78,282.39,282.78,10821.0,254.7562,254.8914,254.5399,254.8914,10821.0
2021-01-08 14:25:00,282.66,283.2,282.6,283.1,6268.0,254.7832,255.27,254.7291,255.1798,6268.0
2021-01-08 14:30:00,283.14,283.39,283.08,283.15,4499.0,255.2159,255.4412,255.1618,255.2249,4499.0
2021-01-08 14:35:00,283.13,283.22,282.98,283.03,5449.0,255.2069,255.288,255.0717,255.1167,5449.0
2021-01-08 14:40:00,283.05,283.3,282.84,283.23,8105.0,255.1348,255.3601,254.9455,255.297,8105.0
2021-01-08 14:45:00,283.2,283.59,283.09,283.58,9455.0,255.27,255.6215,255.1708,255.6125,9455.0
2021-01-08 14:50:00,283.56,284.1,283.49,283.93,7182.0,255.5945,256.0812,255.5314,255.928,7182.0
2021-01-08 14:55:00,283.99,284.2,283.83,283.84,6295.0,255.9821,256.1713,255.8378,255.8469,6295.0
2021-01-08 15:00:00,283.84,284.54,283.83,284.54,8090.0,255.8469,256.4778,255.8378,256.4778,8090.0
2021-01-08 15:05:00,284.61,284.64,284.38,284.6,7011.0,256.5409,256.568,256.3336,256.5319,7011.0
2021-01-08 15:10:00,284.49,284.82,284.36,284.62,9897.0,256.4327,256.7302,256.3156,256.5499,9897.0
2021-01-08 15:15:00,284.62,284.69,284.37,284.45,10510.0,256.5499,256.613,256.3246,256.3967,10510.0
2021-01-08 15:20:00,284.43,284.5,283.88,283.9,9644.0,256.3787,256.4418,255.8829,255.9009,9644.0
2021-01-08 15:25:00,283.98,284.1,283.47,283.92,8581.0,255.973,256.0812,255.5133,255.919,8581.0
2021-01-08 15:30:00,283.89,284.19,283.89,284.13,10176.0,255.8919,256.1623,255.8919,256.1082,10176.0
2021-01-08 15:35:00,284.02,284.08,283.52,283.82,12542.0,256.0091,256.0632,255.5584,255.8288,12542.0
2021-01-08 15:40:00,283.87,283.98,283.53,283.85,10316.0,255.8739,255.973,255.5674,255.8559,10316.0
2021-01-08 15:45:00,283.78,284.53,283.73,284.23,14411.0,255.7928,256.4688,255.7477,256.1984,14411.0
2021-01-08 15:50:00,284.28,285.02,284.28,284.92,19705.0,256.2435,256.9105,256.2435,256.8203,19705.0
2021-01-08 15:55:00,285.0,285.87,284.85,285.74,73101.0,256.8924,257.6766,256.7572,257.5595,73101.0
2021-01-11 09:30:00,284.57,285.0,283.0,283.89,32095.0,256.5049,256.8924,255.0897,255.8919,32095.0
2021-01-11 09:35:00,284.1,284.1,282.41,282.6,9565.0,256.0812,256.0812,254.5579,254.7291,9565.0
2021-01-11 09:40:00,282.65,282.78,281.9,282.78,5932.0,254.7742,254.8914,254.0982,254.8914,5932.0
2021-01-11 09:45:00,282.49,282.93,282.24,282.41,3127.0,254.63,255.0266,254.4046,254.5579,3127.0
2021-01-11 09:50:00,282.19,282.8,282.19,282.51,4482.0,254.3596,254.9094,254.3596,254.648,4482.0
2021-01-11 09:55:00,282.69,283.38,282.57,283.09,8743.0,254.8103,255.4322,254.7021,255.1708,8743.0
2021-01-11 10:00:00,283.08,283.75,283.08,283.1,3149.0,255.1618,255.7657,255.1618,255.1798,3149.0
2021-01-11 10:05:00,283.04,283.22,282.26,283.12,4921.0,255.1257,255.288,254.4227,255.1979,4921.0
2021-01-11 10:10:00,283.13,283.51,283.0,283.11,4048.0,255.2069,255.5494,255.0897,255.1888,4048.0
2021-01-11 10:15:00,283.32,283.52,283.17,283.34,1941.0,255.3781,255.5584,255.2429,255.3962,1941.0
2021-01-11 10:20:00,283.15,283.52,283.05,283.52,2021.0,255.2249,255.5584,255.1348,255.5584,2021.0
2021-01-11 10:25:00,283.53,284.38,283.45,284.38,3933.0,255.5674,256.3336,255.4953,256.3336,3933.0
2021-01-11 10:30:00,284.47,284.87,284.37,284.69,3051.0,256.4147,256.7753,256.3246,256.613,3051.0
2021-01-11 10:35:00,284.77,285.08,284.75,284.99,3227.0,256.6851,256.9646,256.6671,256.8834,3227.0
2021-01-11 10:40:00,285.0,285.55,285.0,285.52,3608.0,256.8924,257.3882,256.8924,257.3612,3608.0
2021-01-11 10:45:00,285.4,285.42,284.51,284.51,4095.0,257.253,257.271,256.4508,256.4508,4095.0
2021-01-11 10:50:00,284.53,285.45,284.53,285.4,4223.0,256.4688,257.2981,256.4688,257.253,4223.0
2021-01-11 10:55:00,285.19,285.74,285.19,285.49,2733.0,257.0637,257.5595,257.0637,257.3341,2733.0
2021-01-11 11:00:00,285.63,285.71,285.51,285.55,4548.0,257.4603,257.5324,257.3521,257.3882,4548.0
2021-01-11 11:05:00,285.64,286.25,285.64,286.25,4471.0,257.4693,258.0192,257.4693,258.0192,4471.0
2021-01-11 11:10:00,286.1,286.1,285.35,285.56,6647.0,257.884,257.884,257.2079,257.3972,6647.0
2021-01-11 11:15:00,285.65,285.75,285.42,285.75,3366.0,257.4783,257.5685,257.271,257.5685,3366.0
2021-01-11 11:20:00,285.57,286.3,285.57,286.0,4164.0,257.4062,258.0642,257.4062,257.7938,4164.0
2021-01-11 11:25:00,285.69,285.79,285.28,285.37,3102.0,257.5144,257.6045,257.1448,257.226,3102.0
2021-01-11 11:30:00,285.31,285.31,284.52,284.65,9051.0,257.1719,257.1719,256.4598,256.577,9051.0
2021-01-11 11:35:00,284.57,284.88,284.22,284.88,2150.0,256.5049,256.7843,256.1894,256.7843,2150.0
2021-01-11 11:40:00,284.8,284.94,284.64,284.94,4150.0,256.7122,256.8384,256.568,256.8384,4150.0
2021-01-11 11:45:00,285.04,285.15,284.89,285.13,6766.0,256.9285,257.0277,256.7933,257.0096,6766.0
2021-01-11 11:50:00,285.03,285.14,284.73,284.92,3630.0,256.9195,257.0186,256.6491,256.8203,3630.0
2021-01-11 11:55:00,284.73,285.15,284.72,285.06,4582.0,256.6491,257.0277,256.6401,256.9465,4582.0
2021-01-11 12:00:00,285.13,285.21,284.97,285.11,4110.0,257.0096,257.0817,256.8654,256.9916,4110.0
2021-01-11 12:05:00,285.11,285.11,284.45,284.48,3000.0,256.9916,256.9916,256.3967,256.4237,3000.0
2021-01-11 12:10:00,284.54,284.94,284.43,284.67,2457.0,256.4778,256.8384,256.3787,256.595,2457.0
2021-01-11 12:15:00,284.8,284.95,284.65,284.95,1290.0,256.7122,256.8474,256.577,256.8474,1290.0
2021-01-11 12:20:00,284.97,285.1,284.88,284.93,3966.0,256.8654,256.9826,256.7843,256.8294,3966.0
2021-01-11 12:25:00,284.64,284.7,284.28,284.28,5998.0,256.568,256.622,256.2435,256.2435,5998.0
2021-01-11 12:30:00,284.2,284.99,284.2,284.92,5652.0,256.1713,256.8834,256.1713,256.8203,5652.0
2021-01-11 12:35:00,284.81,284.97,284.81,284.87,1000.0,256.7212,256.8654,256.7212,256.7753,1000.0
2021-01-11 12:40:00,284.8,284.8,284.61,284.64,2472.0,256.7122,256.7122,256.5409,256.568,2472.0
2021-01-11 12:45:00,284.61,284.76,284.41,284.54,2712.0,256.5409,256.6761,256.3606,256.4778,2712.0
2021-01-11 12:50:00,284.59,284.92,284.56,284.56,2598.0,256.5229,256.8203,256.4958,256.4958,2598.0
2021-01-11 12:55:00,284.51,284.89,284.51,284.75,1356.0,256.4508,256.7933,256.4508,256.6671,1356.0
2021-01-11 13:00:00,284.93,284.97,284.56,284.68,2201.0,256.8294,256.8654,256.4958,256.604,2201.0
2021-01-11 13:05:00,284.72,284.95,284.72,284.94,2352.0,256.6401,256.8474,256.6401,256.8384,2352.0
2021-01-11 13:10:00,284.97,284.99,284.56,284.56,4010.0,256.8654,256.8834,256.4958,256.4958,4010.0
2021-01-11 13:15:00,284.61,284.93,284.59,284.87,3796.0,256.5409,256.8294,256.5229,256.7753,3796.0
2021-01-11 13:20:00,284.82,285.02,284.5,284.5,4020.0,256.7302,256.9105,256.4418,256.4418,4020.0
2021-01-11 13:25:00,284.3,284.57,284.05,284.57,5834.0,256.2615,256.5049,256.0361,256.5049,5834.0
2021-01-11 13:30:00,284.51,284.52,284.27,284.28,1391.0,256.4508,256.4598,256.2344,256.2435,1391.0
2021-01-11 13:35:00,284.13,284.13,283.94,284.07,1903.0,256.1082,256.1082,255.937,256.0542,1903.0
2021-01-11 13:40:00,283.97,283.97,283.4,283.51,3952.0,255.964,255.964,255.4502,255.5494,3952.0
2021-01-11 13:45:00,283.58,283.93,283.46,283.78,6344.0,255.6125,255.928,255.5043,255.7928,6344.0
2021-01-11 13:50:00,283.74,283.96,283.63,283.75,4712.0,255.7567,255.955,255.6576,255.7657,4712.0
2021-01-11 13:55:00,283.8,283.84,283.55,283.56,4022.0,255.8108,255.8469,255.5855,255.5945,4022.0
2021-01-11 14:00:00,283.45,283.77,283.42,283.76,3543.0,255.4953,255.7838,255.4683,255.7747,3543.0
2021-01-11 14:05:00,283.76,283.77,283.48,283.52,1512.0,255.7747,255.7838,255.5224,255.5584,1512.0
2021-01-11 14:10:00,283.53,283.64,283.39,283.63,2310.0,255.5674,255.6666,255.4412,255.6576,2310.0
2021-01-11 14:15:00,283.46,283.54,283.24,283.24,2213.0,255.5043,255.5764,255.306,255.306,2213.0
2021-01-11 14:20:00,283.23,283.5,283.04,283.45,4168.0,255.297,255.5404,255.1257,255.4953,4168.0
2021-01-11 14:25:00,283.37,283.37,283.13,283.23,1977.0,255.4232,255.4232,255.2069,255.297,1977.0
2021-01-11 14:30:00,283.26,283.63,283.26,283.6,2604.0,255.3241,255.6576,255.3241,255.6305,2604.0
2021-01-11 14:35:00,283.48,284.06,283.48,283.91,3732.0,255.5224,256.0452,255.5224,255.9099,3732.0
2021-01-11 14:40:00,283.89,284.27,283.89,284.17,9542.0,255.8919,256.2344,255.8919,256.1443,9542.0
2021-01-11 14:45:00,284.28,284.49,284.28,284.49,4868.0,256.2435,256.4327,256.2435,256.4327,4868.0
2021-01-11 14:50:00,284.42,284.48,284.14,284.4,7573.0,256.3696,256.4237,256.1173,256.3516,7573.0
2021-01-11 14:55:00,284.45,284.45,284.12,284.4,10008.0,256.3967,256.3967,256.0992,256.3516,10008.0
2021-01-11 15:00:00,284.28,284.37,284.09,284.31,5977.0,256.2435,256.3246,256.0722,256.2705,5977.0
2021-01-11 15:05:00,284.38,284.65,284.22,284.22,2719.0,256.3336,256.577,256.1894,256.1894,2719.0
2021-01-11 15:10:00,284.11,284.16,283.63,283.63,4340.0,256.0902,256.1353,255.6576,255.6576,4340.0
2021-01-11 15:15:00,283.79,283.83,283.29,283.6,6119.0,255.8018,255.8378,255.3511,255.6305,6119.0
2021-01-11 15:20:00,283.62,283.92,283.48,283.9,4951.0,255.6485,255.919,255.5224,255.9009,4951.0
2021-01-11 15:25:00,283.97,284.28,283.67,283.74,7496.0,255.964,256.2435,255.6936,255.7567,7496.0
2021-01-11 15:30:00,283.73,283.92,283.61,283.65,5389.0,255.7477,255.919,255.6395,255.6756,5389.0
2021-01-11 15:35:00,283.65,283.86,283.01,283.01,6997.0,255.6756,255.8649,255.0987,255.0987,6997.0
2021-01-11 15:40:00,283.01,283.46,283.0,283.11,8197.0,255.0987,255.5043,255.0897,255.1888,8197.0
2021-01-11 15:45:00,283.14,283.79,283.11,283.59,8497.0,255.2159,255.8018,255.1888,255.6215,8497.0
2021-01-11 15:50:00,283.64,283.71,283.23,283.23,17408.0,255.6666,255.7297,255.297,255.297,17408.0
2021-01-11 15:55:00,283.31,283.66,283.01,283.13,34522.0,255.3691,255.6846,255.0987,255.2069,34522.0
2021-01-12 09:30:00,283.13,283.92,282.99,283.67,36925.0,255.2069,255.919,255.0807,255.6936,36925.0
2021-01-12 09:35:00,283.71,283.71,282.93,283.07,7944.0,255.7297,255.7297,255.0266,255.1528,7944.0
2021-01-12 09:40:00,282.42,282.78,282.0,282.17,6836.0,254.5669,254.8914,254.1883,254.3416,6836.0
2021-01-12 09:45:00,282.26,282.3,282.0,282.0,2244.0,254.4227,254.4587,254.1883,254.1883,2244.0
2021-01-12 09:50:00,281.48,281.56,280.98,281.5,6181.0,253.7196,253.7917,253.2689,253.7376,6181.0
2021-01-12 09:55:00,281.74,282.17,281.74,281.95,2963.0,253.954,254.3416,253.954,254.1432,2963.0
2021-01-12 10:00:00,281.94,282.21,281.55,282.12,9661.0,254.1342,254.3776,253.7827,254.2965,9661.0
2021-01-12 10:05:00,282.5,283.02,282.5,282.84,3798.0,254.639,255.1077,254.639,254.9455,3798.0
2021-01-12 10:10:00,282.96,283.4,282.95,283.13,3365.0,255.0536,255.4502,255.0446,255.2069,3365.0
2021-01-12 10:15:00,283.09,283.09,282.47,282.49,10266.0,255.1708,255.1708,254.612,254.63,10266.0
2021-01-12 10:20:00,282.48,282.69,282.33,282.69,2810.0,254.621,254.8103,254.4858,254.8103,2810.0
2021-01-12 10:25:00,282.53,282.64,282.14,282.14,3158.0,254.666,254.7652,254.3145,254.3145,3158.0
2021-01-12 10:30:00,281.97,281.97,281.1,281.32,3164.0,254.1613,254.1613,253.3771,253.5754,3164.0
2021-01-12 10:35:00,281.38,281.47,281.06,281.23,4551.0,253.6295,253.7106,253.341,253.4943,4551.0
2021-01-12 10:40:00,281.35,282.24,281.34,281.94,4043.0,253.6024,254.4046,253.5934,254.1342,4043.0
2021-01-12 10:45:00,281.77,281.77,281.37,281.49,3026.0,253.981,253.981,253.6204,253.7286,3026.0
2021-01-12 10:50:00,281.51,281.56,281.23,281.39,3233.0,253.7466,253.7917,253.4943,253.6385,3233.0
2021-01-12 10:55:00,281.42,281.53,281.11,281.29,3476.0,253.6655,253.7647,253.3861,253.5483,3476.0
2021-01-12 11:00:00,281.24,281.66,281.19,281.66,5481.0,253.5033,253.8818,253.4582,253.8818,5481.0
2021-01-12 11:05:00,281.75,281.86,281.62,281.86,2636.0,253.963,254.0621,253.8458,254.0621,2636.0
2021-01-12 11:10:00,281.91,282.27,281.91,282.13,3357.0,254.1072,254.4317,254.1072,254.3055,3357.0
2021-01-12 11:15:00,282.32,282.34,282.0,282.06,2491.0,254.4768,254.4948,254.1883,254.2424,2491.0
2021-01-12 11:20:00,281.97,282.75,281.82,282.51,4524.0,254.1613,254.8643,254.0261,254.648,4524.0
2021-01-12 11:25:00,282.48,282.72,282.26,282.47,4592.0,254.621,254.8373,254.4227,254.612,4592.0
2021-01-12 11:30:00,282.4,282.4,282.12,282.13,4807.0,254.5489,254.5489,254.2965,254.3055,4807.0
2021-01-12 11:35:00,282.08,282.23,281.75,281.83,9374.0,254.2604,254.3956,253.963,254.0351,9374.0
2021-01-12 11:40:00,281.84,281.91,281.42,281.48,5717.0,254.0441,254.1072,253.6655,253.7196,5717.0
2021-01-12 11:45:00,281.42,282.24,281.38,282.24,6100.0,253.6655,254.4046,253.6295,254.4046,6100.0
2021-01-12 11:50:00,282.32,282.48,281.88,282.07,4884.0,254.4768,254.621,254.0802,254.2514,4884.0
2021-01-12 11:55:00,282.09,282.37,282.09,282.37,4184.0,254.2694,254.5218,254.2694,254.5218,4184.0
2021-01-12 12:00:00,282.43,282.87,282.43,282.59,5805.0,254.5759,254.9725,254.5759,254.7201,5805.0
2021-01-12 12:05:00,282.51,282.51,281.71,281.91,5226.0,254.648,254.648,253.9269,254.1072,5226.0
2021-01-12 12:10:00,281.97,282.23,281.78,281.83,5789.0,254.1613,254.3956,253.99,254.0351,5789.0
2021-01-12 12:15:00,281.75,282.32,281.43,282.2,4404.0,253.963,254.4768,253.6745,254.3686,4404.0
2021-01-12 12:20:00,282.19,282.19,281.52,281.61,8397.0,254.3596,254.3596,253.7557,253.8368,8397.0
2021-01-12 12:25:00,281.63,282.17,281.48,282.05,7962.0,253.8548,254.3416,253.7196,254.2334,7962.0
2021-01-12 12:30:00,282.08,282.08,281.29,281.57,5528.0,254.2604,254.2604,253.5483,253.8007,5528.0
2021-01-12 12:35:00,281.5,281.62,281.34,281.52,6141.0,253.7376,253.8458,253.5934,253.7557,6141.0
2021-01-12 12:40:00,281.45,281.6,281.03,281.19,4264.0,253.6926,253.8278,253.314,253.4582,4264.0
2021-01-12 12:45:00,281.27,281.3,281.05,281.21,8232.0,253.5303,253.5574,253.332,253.4762,8232.0
2021-01-12 12:50:00,281.27,281.42,281.2,281.39,4198.0,253.5303,253.6655,253.4672,253.6385,4198.0
2021-01-12 12:55:00,281.36,281.51,281.31,281.49,5230.0,253.6114,253.7466,253.5664,253.7286,5230.0
2021-01-12 13:00:00,281.5,281.86,281.34,281.86,6936.0,253.7376,254.0621,253.5934,254.0621,6936.0
2021-01-12 13:05:00,281.93,281.93,281.59,281.7,4757.0,254.1252,254.1252,253.8188,253.9179,4757.0
2021-01-12 13:10:00,281.74,281.78,281.51,281.51,3089.0,253.954,253.99,253.7466,253.7466,3089.0
2021-01-12 13:15:00,281.41,281.45,281.09,281.1,8126.0,253.6565,253.6926,253.3681,253.3771,8126.0
2021-01-12 13:20:00,281.21,281.27,280.77,280.78,8687.0,253.4762,253.5303,253.0796,253.0886,8687.0
2021-01-12 13:25:00,280.83,280.94,280.54,280.88,9892.0,253.1337,253.2329,252.8723,253.1788,9892.0
2021-01-12 13:30:00,280.86,281.05,280.66,280.81,7326.0,253.1607,253.332,252.9805,253.1157,7326.0
2021-01-12 13:35:00,280.73,280.84,280.25,280.41,9151.0,253.0436,253.1427,252.6109,252.7551,9151.0
2021-01-12 13:40:00,280.36,280.54,280.36,280.39,5303.0,252.7101,252.8723,252.7101,252.7371,5303.0
2021-01-12 13:45:00,280.4,280.52,280.32,280.36,6054.0,252.7461,252.8543,252.674,252.7101,6054.0
2021-01-12 13:50:00,280.3,280.58,280.25,280.54,8483.0,252.656,252.9084,252.6109,252.8723,8483.0
2021-01-12 13:55:00,280.52,281.4,280.45,281.39,6510.0,252.8543,253.6475,252.7912,253.6385,6510.0
2021-01-12 14:00:00,281.4,282.0,281.33,282.0,6502.0,253.6475,254.1883,253.5844,254.1883,6502.0
2021-01-12 14:05:00,282.02,282.55,282.02,282.46,3498.0,254.2063,254.6841,254.2063,254.6029,3498.0
2021-01-12 14:10:00,282.58,282.95,282.47,282.92,12136.0,254.7111,255.0446,254.612,255.0176,12136.0
2021-01-12 14:15:00,282.85,282.94,282.72,282.76,6319.0,254.9545,255.0356,254.8373,254.8734,6319.0
2021-01-12 14:20:00,282.71,282.75,282.44,282.68,6859.0,254.8283,254.8643,254.5849,254.8013,6859.0
2021-01-12 14:25:00,282.69,282.87,282.67,282.79,7846.0,254.8103,254.9725,254.7922,254.9004,7846.0
2021-01-12 14:30:00,282.81,282.99,282.66,282.72,11399.0,254.9184,255.0807,254.7832,254.8373,11399.0
2021-01-12 14:35:00,282.63,283.03,282.62,282.89,8463.0,254.7562,255.1167,254.7472,254.9905,8463.0
2021-01-12 14:40:00,282.79,282.88,282.38,282.44,5641.0,254.9004,254.9815,254.5308,254.5849,5641.0
2021-01-12 14:45:00,282.39,282.97,282.29,282.75,10025.0,254.5399,255.0627,254.4497,254.8643,10025.0
2021-01-12 14:50:00,282.76,283.1,282.57,283.03,9007.0,254.8734,255.1798,254.7021,255.1167,9007.0
2021-01-12 14:55:00,283.07,283.44,283.05,283.44,5978.0,255.1528,255.4863,255.1348,255.4863,5978.0
2021-01-12 15:00:00,283.5,283.91,283.44,283.9,10051.0,255.5404,255.9099,255.4863,255.9009,10051.0
2021-01-12 15:05:00,283.88,283.92,283.21,283.59,10659.0,255.8829,255.919,255.279,255.6215,10659.0
2021-01-12 15:10:00,283.42,283.75,283.25,283.34,8306.0,255.4683,255.7657,255.315,255.3962,8306.0
2021-01-12 15:15:00,283.4,283.51,283.09,283.35,11209.0,255.4502,255.5494,255.1708,255.4052,11209.0
2021-01-12 15:20:00,283.36,283.72,283.26,283.3,9895.0,255.4142,255.7387,255.3241,255.3601,9895.0
2021-01-12 15:25:00,283.22,283.26,282.92,283.15,9285.0,255.288,255.3241,255.0176,255.2249,9285.0
2021-01-12 15:30:00,283.06,283.12,282.62,283.1,11239.0,255.1438,255.1979,254.7472,255.1798,11239.0
2021-01-12 15:35:00,283.05,283.54,282.96,283.49,9856.0,255.1348,255.5764,255.0536,255.5314,9856.0
2021-01-12 15:40:00,283.48,283.61,283.15,283.36,17128.0,255.5224,255.6395,255.2249,255.4142,17128.0
2021-01-12 15:45:00,283.38,283.53,283.05,283.16,22357.0,255.4322,255.5674,255.1348,255.2339,22357.0
2021-01-12 15:50:00,283.15,283.69,282.99,283.42,23949.0,255.2249,255.7116,255.0807,255.4683,23949.0
2021-01-12 15:55:00,283.41,283.64,282.92,282.92,42166.0,255.4593,255.6666,255.0176,255.0176,42166.0
2021-01-13 09:30:00,283.84,287.54,283.84,287.13,35340.0,255.8469,259.1819,255.8469,258.8124,35340.0
2021-01-13 09:35:00,287.22,287.28,285.54,286.0,12617.0,258.8935,258.9476,257.3792,257.7938,12617.0
2021-01-13 09:40:00,286.19,286.75,285.99,286.75,14761.0,257.9651,258.4699,257.7848,258.4699,14761.0
2021-01-13 09:45:00,286.49,287.32,285.75,285.78,10684.0,258.2355,258.9836,257.5685,257.5955,10684.0
2021-01-13 09:50:00,285.78,286.32,285.46,285.46,6908.0,257.5955,258.0823,257.3071,257.3071,6908.0
2021-01-13 09:55:00,285.44,285.44,284.38,284.68,9431.0,257.2891,257.2891,256.3336,256.604,9431.0
2021-01-13 10:00:00,285.03,285.37,284.09,284.31,8756.0,256.9195,257.226,256.0722,256.2705,8756.0
2021-01-13 10:05:00,284.27,285.52,284.27,285.52,11144.0,256.2344,257.3612,256.2344,257.3612,11144.0
2021-01-13 10:10:00,285.54,285.92,285.45,285.83,10437.0,257.3792,257.7217,257.2981,257.6406,10437.0
2021-01-13 10:15:00,285.91,286.89,285.5,286.49,13969.0,257.7127,258.596,257.3431,258.2355,13969.0
2021-01-13 10:20:00,286.56,286.63,286.1,286.48,4972.0,258.2986,258.3617,257.884,258.2265,4972.0
2021-01-13 10:25:00,286.44,287.11,286.27,286.9,8005.0,258.1904,258.7944,258.0372,258.6051,8005.0
2021-01-13 10:30:00,286.88,286.88,286.34,286.69,4586.0,258.587,258.587,258.1003,258.4158,4586.0
2021-01-13 10:35:00,286.66,286.73,286.38,286.63,4789.0,258.3887,258.4518,258.1363,258.3617,4789.0
2021-01-13 10:40:00,286.59,286.81,286.53,286.8,4176.0,258.3256,258.5239,258.2716,258.5149,4176.0
2021-01-13 10:45:00,286.81,286.82,286.24,286.37,4280.0,258.5239,258.533,258.0102,258.1273,4280.0
2021-01-13 10:50:00,286.47,286.66,286.42,286.43,3178.0,258.2175,258.3887,258.1724,258.1814,3178.0
2021-01-13 10:55:00,286.43,286.77,286.33,286.68,7116.0,258.1814,258.4879,258.0913,258.4068,7116.0
2021-01-13 11:00:00,286.74,287.2,286.44,286.59,9091.0,258.4608,258.8755,258.1904,258.3256,9091.0
2021-01-13 11:05:00,286.64,287.21,286.57,287.2,4016.0,258.3707,258.8845,258.3076,258.8755,4016.0
2021-01-13 11:10:00,287.26,287.26,286.93,287.15,3491.0,258.9296,258.9296,258.6321,258.8304,3491.0
2021-01-13 11:15:00,287.14,287.64,287.14,287.47,7950.0,258.8214,259.2721,258.8214,259.1188,7950.0
2021-01-13 11:20:00,287.33,287.47,287.18,287.19,47292.0,258.9927,259.1188,258.8574,258.8665,47292.0
2021-01-13 11:25:00,287.16,287.19,286.73,286.93,7363.0,258.8394,258.8665,258.4518,258.6321,7363.0
2021-01-13 11:30:00,286.88,286.99,286.38,286.44,4809.0,258.587,258.6862,258.1363,258.1904,4809.0
2021-01-13 11:35:00,286.34,286.53,286.14,286.46,8980.0,258.1003,258.2716,257.92,258.2085,8980.0
2021-01-13 11:40:00,286.36,286.95,286.36,286.81,5935.0,258.1183,258.6501,258.1183,258.5239,5935.0
2021-01-13 11:45:00,286.96,287.29,286.7,286.98,4096.0,258.6591,258.9566,258.4248,258.6772,4096.0
2021-01-13 11:50:00,287.07,287.24,287.0,287.12,3745.0,258.7583,258.9115,258.6952,258.8034,3745.0
2021-01-13 11:55:00,287.21,287.21,286.9,287.15,4694.0,258.8845,258.8845,258.6051,258.8304,4694.0
2021-01-13 12:00:00,287.1,287.14,286.91,287.0,2597.0,258.7853,258.8214,258.6141,258.6952,2597.0
2021-01-13 12:05:00,286.9,287.39,286.9,287.14,3523.0,258.6051,259.0467,258.6051,258.8214,3523.0
2021-01-13 12:10:00,287.13,287.19,286.99,287.08,7836.0,258.8124,258.8665,258.6862,258.7673,7836.0
2021-01-13 12:15:00,287.15,287.53,287.08,287.25,12009.0,258.8304,259.1729,258.7673,258.9205,12009.0
2021-01-13 12:20:00,287.23,287.65,287.2,287.65,5104.0,258.9025,259.2811,258.8755,259.2811,5104.0
2021-01-13 12:25:00,287.63,288.23,287.6,288.23,4535.0,259.2631,259.8039,259.236,259.8039,4535.0
2021-01-13 12:30:00,288.23,288.32,287.61,287.64,5921.0,259.8039,259.885,259.245,259.2721,5921.0
2021-01-13 12:35:00,287.63,288.27,287.61,288.22,16358.0,259.2631,259.84,259.245,259.7949,16358.0
2021-01-13 12:40:00,288.37,288.37,287.93,287.94,5596.0,259.9301,259.9301,259.5335,259.5425,5596.0
2021-01-13 12:45:00,287.94,288.37,287.94,288.1,3979.0,259.5425,259.9301,259.5425,259.6867,3979.0
2021-01-13 12:50:00,288.2,288.3,288.07,288.3,1497.0,259.7769,259.867,259.6597,259.867,1497.0
2021-01-13 12:55:00,288.18,288.18,287.64,287.77,8811.0,259.7588,259.7588,259.2721,259.3893,8811.0
2021-01-13 13:00:00,287.66,287.7,287.5,287.7,7759.0,259.2901,259.3262,259.1459,259.3262,7759.0
2021-01-13 13:05:00,287.72,287.92,287.62,287.92,3367.0,259.3442,259.5245,259.2541,259.5245,3367.0
2021-01-13 13:10:00,288.04,288.04,287.5,287.57,4735.0,259.6326,259.6326,259.1459,259.209,4735.0
2021-01-13 13:15:00,287.62,287.62,287.21,287.41,3646.0,259.2541,259.2541,258.8845,259.0648,3646.0
2021-01-13 13:20:00,287.37,287.66,287.37,287.63,3913.0,259.0287,259.2901,259.0287,259.2631,3913.0
2021-01-13 13:25:00,287.59,287.7,287.34,287.49,12485.0,259.227,259.3262,259.0017,259.1369,12485.0
2021-01-13 13:30:00,287.55,289.13,287.55,288.55,17246.0,259.191,260.6151,259.191,260.0923,17246.0
2021-01-13 13:35:00,288.44,289.0,288.43,289.0,7389.0,259.9932,260.498,259.9842,260.498,7389.0
2021-01-13 13:40:00,288.96,289.72,288.85,289.2,14279.0,260.4619,261.1469,260.3627,260.6782,14279.0
2021-01-13 13:45:00,289.47,291.71,289.46,291.3,43198.0,260.9216,262.9407,260.9126,262.5711,43198.0
2021-01-13 13:50:00,291.18,291.18,289.85,290.65,13126.0,262.463,262.463,261.2641,261.9852,13126.0
2021-01-13 13:55:00,290.38,290.64,290.0,290.64,8150.0,261.7419,261.9762,261.3993,261.9762,8150.0
2021-01-13 14:00:00,290.65,291.81,290.58,291.81,11003.0,261.9852,263.0308,261.9221,263.0308,11003.0
2021-01-13 14:05:00,291.64,292.12,291.35,291.99,18958.0,262.8776,263.3103,262.6162,263.1931,18958.0
2021-01-13 14:10:00,292.08,292.38,291.76,291.83,15369.0,263.2742,263.5446,262.9858,263.0489,15369.0
2021-01-13 14:15:00,291.73,292.11,291.69,291.82,8347.0,262.9587,263.3012,262.9227,263.0398,8347.0
2021-01-13 14:20:00,291.65,291.79,291.33,291.7,11151.0,262.8866,263.0128,262.5982,262.9317,11151.0
2021-01-13 14:25:00,291.62,291.8,291.32,291.42,7617.0,262.8596,263.0218,262.5892,262.6793,7617.0
2021-01-13 14:30:00,291.47,291.88,291.29,291.71,9625.0,262.7244,263.0939,262.5621,262.9407,9625.0
2021-01-13 14:35:00,291.87,292.09,291.68,291.92,14869.0,263.0849,263.2832,262.9136,263.13,14869.0
2021-01-13 14:40:00,291.9,292.03,291.28,291.36,8411.0,263.1119,263.2291,262.5531,262.6252,8411.0
2021-01-13 14:45:00,291.3,291.41,291.14,291.28,6107.0,262.5711,262.6703,262.4269,262.5531,6107.0
2021-01-13 14:50:00,291.29,291.46,291.11,291.12,5646.0,262.5621,262.7153,262.3999,262.4089,5646.0
2021-01-13 14:55:00,291.04,291.05,290.31,290.52,16405.0,262.3368,262.3458,261.6788,261.868,16405.0
2021-01-13 15:00:00,290.61,291.44,290.58,290.6,10903.0,261.9492,262.6973,261.9221,261.9402,10903.0
2021-01-13 15:05:00,290.52,290.7,289.83,289.83,6298.0,261.868,262.0303,261.2461,261.2461,6298.0
2021-01-13 15:10:00,289.75,290.16,289.75,289.93,6414.0,261.174,261.5436,261.174,261.3362,6414.0
2021-01-13 15:15:00,289.94,290.13,289.37,289.39,7947.0,261.3452,261.5165,260.8315,260.8495,7947.0
2021-01-13 15:20:00,289.42,290.13,289.36,289.65,61884.0,260.8765,261.5165,260.8225,261.0839,61884.0
2021-01-13 15:25:00,289.73,289.74,288.66,289.08,8397.0,261.156,261.165,260.1915,260.5701,8397.0
2021-01-13 15:30:00,289.21,289.43,288.94,289.19,7400.0,260.6872,260.8855,260.4439,260.6692,7400.0
2021-01-13 15:35:00,289.12,289.4,289.05,289.4,8467.0,260.6061,260.8585,260.543,260.8585,8467.0
2021-01-13 15:40:00,289.4,289.54,289.28,289.41,10281.0,260.8585,260.9847,260.7503,260.8675,10281.0
2021-01-13 15:45:00,289.43,290.12,289.36,290.12,27990.0,260.8855,261.5075,260.8225,261.5075,27990.0
2021-01-13 15:50:00,290.26,290.65,289.99,290.59,39575.0,261.6337,261.9852,261.3903,261.9311,39575.0
2021-01-13 15:55:00,290.55,291.16,290.43,290.67,114706.0,261.8951,262.4449,261.7869,262.0033,114706.0
2021-01-14 09:30:00,290.87,291.89,288.71,289.25,30165.0,262.1835,263.1029,260.2366,260.7233,30165.0
2021-01-14 09:35:00,289.47,289.78,288.02,288.27,8525.0,260.9216,261.201,259.6146,259.84,8525.0
2021-01-14 09:40:00,288.33,288.67,287.77,288.31,6025.0,259.894,260.2005,259.3893,259.876,6025.0
2021-01-14 09:45:00,288.24,289.14,288.08,288.93,7188.0,259.8129,260.6241,259.6687,260.4349,7188.0
2021-01-14 09:50:00,288.74,288.97,288.42,288.77,4406.0,260.2636,260.4709,259.9752,260.2906,4406.0
2021-01-14 09:55:00,288.97,289.05,288.18,288.18,11726.0,260.4709,260.543,259.7588,259.7588,11726.0
2021-01-14 10:00:00,288.41,288.71,288.28,288.56,9934.0,259.9661,260.2366,259.849,260.1013,9934.0
2021-01-14 10:05:00,288.42,288.55,287.94,288.23,13011.0,259.9752,260.0923,259.5425,259.8039,13011.0
2021-01-14 10:10:00,287.95,288.08,287.36,287.5,8634.0,259.5515,259.6687,259.0197,259.1459,8634.0
2021-01-14 10:15:00,287.45,287.45,286.79,287.14,15425.0,259.1008,259.1008,258.5059,258.8214,15425.0
2021-01-14 10:20:00,287.25,287.49,286.94,287.49,12785.0,258.9205,259.1369,258.6411,259.1369,12785.0
2021-01-14 10:25:00,287.52,287.75,286.83,287.36,6326.0,259.1639,259.3712,258.542,259.0197,6326.0
2021-01-14 10:30:00,287.36,287.88,287.21,287.58,10479.0,259.0197,259.4884,258.8845,259.218,10479.0
2021-01-14 10:35:00,287.56,287.61,287.09,287.5,10197.0,259.2,259.245,258.7763,259.1459,10197.0
2021-01-14 10:40:00,287.56,287.95,287.56,287.71,5492.0,259.2,259.5515,259.2,259.3352,5492.0
2021-01-14 10:45:00,287.57,288.09,287.57,288.09,7297.0,259.209,259.6777,259.209,259.6777,7297.0
2021-01-14 10:50:00,288.07,288.3,287.89,288.26,5920.0,259.6597,259.867,259.4974,259.8309,5920.0
2021-01-14 10:55:00,288.26,289.05,288.21,289.05,5517.0,259.8309,260.543,259.7859,260.543,5517.0
2021-01-14 11:00:00,289.07,289.07,288.66,288.8,6921.0,260.5611,260.5611,260.1915,260.3177,6921.0
2021-01-14 11:05:00,288.68,288.7,288.38,288.61,3735.0,260.2095,260.2275,259.9391,260.1464,3735.0
2021-01-14 11:10:00,288.56,288.98,288.51,288.98,5191.0,260.1013,260.4799,260.0563,260.4799,5191.0
2021-01-14 11:15:00,288.84,289.15,288.57,289.15,4593.0,260.3537,260.6332,260.1104,260.6332,4593.0
2021-01-14 11:20:00,289.17,289.35,288.83,288.99,19364.0,260.6512,260.8134,260.3447,260.4889,19364.0
2021-01-14 11:25:00,289.05,289.45,289.04,289.23,5614.0,260.543,260.9036,260.534,260.7053,5614.0
2021-01-14 11:30:00,289.19,289.46,289.06,289.32,5649.0,260.6692,260.9126,260.552,260.7864,5649.0
2021-01-14 11:35:00,289.28,289.83,289.26,289.83,10809.0,260.7503,261.2461,260.7323,261.2461,10809.0
2021-01-14 11:40:00,289.92,290.21,289.92,290.21,4436.0,261.3272,261.5886,261.3272,261.5886,4436.0
2021-01-14 11:45:00,290.12,290.44,289.99,290.0,5351.0,261.5075,261.7959,261.3903,261.3993,5351.0
2021-01-14 11:50:00,289.99,290.17,289.92,290.17,3325.0,261.3903,261.5526,261.3272,261.5526,3325.0
2021-01-14 11:55:00,290.15,290.25,289.91,290.25,6407.0,261.5345,261.6247,261.3182,261.6247,6407.0
2021-01-14 12:00:00,290.28,290.28,289.95,290.07,4326.0,261.6517,261.6517,261.3543,261.4624,4326.0
2021-01-14 12:05:00,290.13,290.16,289.53,289.64,18226.0,261.5165,261.5436,260.9757,261.0748,18226.0
2021-01-14 12:10:00,289.59,289.73,289.27,289.71,10136.0,261.0298,261.156,260.7413,261.1379,10136.0
2021-01-14 12:15:00,289.73,289.73,289.19,289.19,2500.0,261.156,261.156,260.6692,260.6692,2500.0
2021-01-14 12:20:00,289.13,289.27,289.11,289.24,4428.0,260.6151,260.7413,260.5971,260.7143,4428.0
2021-01-14 12:25:00,289.25,289.69,289.24,289.58,6227.0,260.7233,261.1199,260.7143,261.0208,6227.0
2021-01-14 12:30:00,289.6,290.03,289.58,289.99,10038.0,261.0388,261.4264,261.0208,261.3903,10038.0
2021-01-14 12:35:00,289.99,290.05,289.85,289.85,3377.0,261.3903,261.4444,261.2641,261.2641,3377.0
2021-01-14 12:40:00,289.91,290.33,289.91,290.33,2460.0,261.3182,261.6968,261.3182,261.6968,2460.0
2021-01-14 12:45:00,290.26,290.26,290.02,290.06,5934.0,261.6337,261.6337,261.4174,261.4534,5934.0
2021-01-14 12:50:00,290.06,290.17,289.81,290.12,15546.0,261.4534,261.5526,261.2281,261.5075,15546.0
2021-01-14 12:55:00,289.97,290.03,289.51,289.56,2004.0,261.3723,261.4264,260.9577,261.0027,2004.0
2021-01-14 13:00:00,289.5,289.5,289.15,289.15,5485.0,260.9486,260.9486,260.6332,260.6332,5485.0
2021-01-14 13:05:00,289.08,289.08,288.8,288.8,3558.0,260.5701,260.5701,260.3177,260.3177,3558.0
2021-01-14 13:10:00,288.8,288.8,288.26,288.26,2737.0,260.3177,260.3177,259.8309,259.8309,2737.0
2021-01-14 13:15:00,288.16,288.31,287.97,288.27,6542.0,259.7408,259.876,259.5695,259.84,6542.0
2021-01-14 13:20:00,288.26,288.81,288.01,288.13,5449.0,259.8309,260.3267,259.6056,259.7138,5449.0
2021-01-14 13:25:00,287.95,288.31,287.95,288.21,3674.0,259.5515,259.876,259.5515,259.7859,3674.0
2021-01-14 13:30:00,288.14,288.28,287.89,288.17,6398.0,259.7228,259.849,259.4974,259.7498,6398.0
2021-01-14 13:35:00,288.16,288.67,288.01,288.61,4749.0,259.7408,260.2005,259.6056,260.1464,4749.0
2021-01-14 13:40:00,288.52,288.52,288.31,288.5,2424.0,260.0653,260.0653,259.876,260.0473,2424.0
2021-01-14 13:45:00,288.4,288.47,288.19,288.2,3759.0,259.9571,260.0202,259.7678,259.7769,3759.0
2021-01-14 13:50:00,288.17,288.46,287.95,288.0,2748.0,259.7498,260.0112,259.5515,259.5966,2748.0
2021-01-14 13:55:00,288.01,288.14,287.94,287.99,8168.0,259.6056,259.7228,259.5425,259.5876,8168.0
2021-01-14 14:00:00,288.07,288.11,287.96,288.03,2402.0,259.6597,259.6957,259.5605,259.6236,2402.0
2021-01-14 14:05:00,288.0,288.11,287.95,287.96,4223.0,259.5966,259.6957,259.5515,259.5605,4223.0
2021-01-14 14:10:00,287.88,287.88,287.36,287.41,3690.0,259.4884,259.4884,259.0197,259.0648,3690.0
2021-01-14 14:15:00,287.32,287.75,287.27,287.63,7344.0,258.9836,259.3712,258.9386,259.2631,7344.0
2021-01-14 14:20:00,287.72,287.79,287.48,287.6,8760.0,259.3442,259.4073,259.1279,259.236,8760.0
2021-01-14 14:25:00,287.64,287.7,287.5,287.63,6310.0,259.2721,259.3262,259.1459,259.2631,6310.0
2021-01-14 14:30:00,287.55,287.95,287.55,287.95,4087.0,259.191,259.5515,259.191,259.5515,4087.0
2021-01-14 14:35:00,287.87,288.48,287.83,288.42,12812.0,259.4794,260.0292,259.4433,259.9752,12812.0
2021-01-14 14:40:00,288.4,288.55,288.04,288.11,5501.0,259.9571,260.0923,259.6326,259.6957,5501.0
2021-01-14 14:45:00,288.1,288.1,287.91,287.99,8883.0,259.6867,259.6867,259.5155,259.5876,8883.0
2021-01-14 14:50:00,287.99,288.17,287.92,287.99,8042.0,259.5876,259.7498,259.5245,259.5876,8042.0
2021-01-14 14:55:00,288.0,288.0,287.37,287.61,5680.0,259.5966,259.5966,259.0287,259.245,5680.0
2021-01-14 15:00:00,287.66,288.02,287.65,288.01,7162.0,259.2901,259.6146,259.2811,259.6056,7162.0
2021-01-14 15:05:00,287.92,288.19,287.68,287.9,5747.0,259.5245,259.7678,259.3081,259.5064,5747.0
2021-01-14 15:10:00,287.76,287.83,287.56,287.6,7387.0,259.3802,259.4433,259.2,259.236,7387.0
2021-01-14 15:15:00,287.69,287.71,287.13,287.13,7067.0,259.3172,259.3352,258.8124,258.8124,7067.0
2021-01-14 15:20:00,287.22,287.56,287.17,287.35,8538.0,258.8935,259.2,258.8484,259.0107,8538.0
2021-01-14 15:25:00,287.11,287.34,286.69,287.01,9302.0,258.7944,259.0017,258.4158,258.7042,9302.0
2021-01-14 15:30:00,287.05,288.1,286.91,288.07,25523.0,258.7403,259.6867,258.6141,259.6597,25523.0
2021-01-14 15:35:00,288.05,288.4,288.04,288.29,11041.0,259.6416,259.9571,259.6326,259.858,11041.0
2021-01-14 15:40:00,288.29,288.29,287.41,287.57,13458.0,259.858,259.858,259.0648,259.209,13458.0
2021-01-14 15:45:00,287.63,287.9,287.13,287.24,17481.0,259.2631,259.5064,258.8124,258.9115,17481.0
2021-01-14 15:50:00,287.25,287.39,286.22,286.3,34460.0,258.9205,259.0467,257.9921,258.0642,34460.0
2021-01-14 15:55:00,286.23,286.57,285.97,286.25,84271.0,258.0011,258.3076,257.7668,258.0192,84271.0
2021-01-15 09:30:00,284.78,285.2,283.63,284.23,102886.0,256.6941,257.0727,255.6576,256.1984,102886.0
2021-01-15 09:35:00,284.41,285.77,284.2,285.76,12770.0,256.3606,257.5865,256.1713,257.5775,12770.0
2021-01-15 09:40:00,285.62,286.56,285.11,286.33,5858.0,257.4513,258.2986,256.9916,258.0913,5858.0
2021-01-15 09:45:00,286.29,286.31,285.33,286.01,15904.0,258.0552,258.0733,257.1899,257.8028,15904.0
2021-01-15 09:50:00,286.04,286.17,285.27,285.27,3150.0,257.8299,257.9471,257.1358,257.1358,3150.0
2021-01-15 09:55:00,285.0,285.01,284.48,284.72,3656.0,256.8924,256.9015,256.4237,256.6401,3656.0
2021-01-15 10:00:00,284.78,284.9,283.09,283.18,10964.0,256.6941,256.8023,255.1708,255.2519,10964.0
2021-01-15 10:05:00,283.31,283.31,281.68,282.44,22824.0,255.3691,255.3691,253.8999,254.5849,22824.0
2021-01-15 10:10:00,282.42,283.58,282.42,283.55,9389.0,254.5669,255.6125,254.5669,255.5855,9389.0
2021-01-15 10:15:00,283.39,283.42,282.76,283.15,13836.0,255.4412,255.4683,254.8734,255.2249,13836.0
2021-01-15 10:20:00,283.15,283.15,282.41,282.42,22010.0,255.2249,255.2249,254.5579,254.5669,22010.0
2021-01-15 10:25:00,282.49,283.49,282.45,283.3,5944.0,254.63,255.5314,254.5939,255.3601,5944.0
2021-01-15 10:30:00,283.3,284.66,283.19,284.61,8817.0,255.3601,256.586,255.261,256.5409,8817.0
2021-01-15 10:35:00,284.59,284.88,283.7,283.8,4047.0,256.5229,256.7843,255.7207,255.8108,4047.0
2021-01-15 10:40:00,283.86,284.08,283.72,284.08,5102.0,255.8649,256.0632,255.7387,256.0632,5102.0
2021-01-15 10:45:00,284.23,284.23,283.5,283.92,3962.0,256.1984,256.1984,255.5404,255.919,3962.0
2021-01-15 10:50:00,283.92,284.17,283.6,283.62,8144.0,255.919,256.1443,255.6305,255.6485,8144.0
2021-01-15 10:55:00,283.6,284.0,283.6,283.99,10935.0,255.6305,255.9911,255.6305,255.9821,10935.0
2021-01-15 11:00:00,284.05,284.09,282.73,283.19,25058.0,256.0361,256.0722,254.8463,255.261,25058.0
2021-01-15 11:05:00,283.02,283.11,282.56,282.69,13111.0,255.1077,255.1888,254.6931,254.8103,13111.0
2021-01-15 11:10:00,282.54,283.25,282.38,283.01,5373.0,254.6751,255.315,254.5308,255.0987,5373.0
2021-01-15 11:15:00,283.04,283.54,282.6,283.44,4574.0,255.1257,255.5764,254.7291,255.4863,4574.0
2021-01-15 11:20:00,283.64,284.28,283.44,284.17,7086.0,255.6666,256.2435,255.4863,256.1443,7086.0
2021-01-15 11:25:00,284.25,284.89,284.23,284.89,10471.0,256.2164,256.7933,256.1984,256.7933,10471.0
2021-01-15 11:30:00,284.76,284.88,284.28,284.42,5445.0,256.6761,256.7843,256.2435,256.3696,5445.0
2021-01-15 11:35:00,284.41,284.58,284.15,284.25,5746.0,256.3606,256.5139,256.1263,256.2164,5746.0
2021-01-15 11:40:00,284.25,284.99,284.23,284.64,5190.0,256.2164,256.8834,256.1984,256.568,5190.0
2021-01-15 11:45:00,284.66,284.89,284.55,284.79,6200.0,256.586,256.7933,256.4868,256.7032,6200.0
2021-01-15 11:50:00,284.79,284.79,284.38,284.65,2927.0,256.7032,256.7032,256.3336,256.577,2927.0
2021-01-15 11:55:00,284.5,284.92,284.38,284.92,4249.0,256.4418,256.8203,256.3336,256.8203,4249.0
2021-01-15 12:00:00,284.88,284.97,284.55,284.97,12276.0,256.7843,256.8654,256.4868,256.8654,12276.0
2021-01-15 12:05:00,285.07,285.16,284.81,284.84,3909.0,256.9555,257.0367,256.7212,256.7482,3909.0
2021-01-15 12:10:00,284.75,284.75,284.38,284.55,2527.0,256.6671,256.6671,256.3336,256.4868,2527.0
2021-01-15 12:15:00,284.62,284.9,284.59,284.79,2688.0,256.5499,256.8023,256.5229,256.7032,2688.0
2021-01-15 12:20:00,284.79,284.82,284.45,284.6,2264.0,256.7032,256.7302,256.3967,256.5319,2264.0
2021-01-15 12:25:00,284.6,284.83,284.48,284.83,3341.0,256.5319,256.7392,256.4237,256.7392,3341.0
2021-01-15 12:30:00,284.74,284.81,284.46,284.49,7404.0,256.6581,256.7212,256.4057,256.4327,7404.0
2021-01-15 12:35:00,284.52,284.7,284.52,284.68,716.0,256.4598,256.622,256.4598,256.604,716.0
2021-01-15 12:40:00,284.68,284.89,284.51,284.74,5518.0,256.604,256.7933,256.4508,256.6581,5518.0
2021-01-15 12:45:00,284.75,284.85,284.57,284.76,5046.0,256.6671,256.7572,256.5049,256.6761,5046.0
2021-01-15 12:50:00,284.71,284.71,284.45,284.53,4078.0,256.631,256.631,256.3967,256.4688,4078.0
2021-01-15 12:55:00,284.47,284.66,284.36,284.61,1969.0,256.4147,256.586,256.3156,256.5409,1969.0
2021-01-15 13:00:00,284.66,284.69,284.39,284.66,3272.0,256.586,256.613,256.3426,256.586,3272.0
2021-01-15 13:05:00,284.64,285.14,284.64,285.1,8632.0,256.568,257.0186,256.568,256.9826,8632.0
2021-01-15 13:10:00,285.21,285.34,284.85,284.92,4428.0,257.0817,257.1989,256.7572,256.8203,4428.0
2021-01-15 13:15:00,284.99,285.56,284.9,285.55,3318.0,256.8834,257.3972,256.8023,257.3882,3318.0
2021-01-15 13:20:00,285.48,285.52,285.29,285.39,2315.0,257.3251,257.3612,257.1538,257.244,2315.0
2021-01-15 13:25:00,285.36,285.61,285.28,285.5,17076.0,257.2169,257.4423,257.1448,257.3431,17076.0
2021-01-15 13:30:00,285.45,285.45,285.25,285.25,2901.0,257.2981,257.2981,257.1178,257.1178,2901.0
2021-01-15 13:35:00,285.19,285.21,284.9,285.04,6780.0,257.0637,257.0817,256.8023,256.9285,6780.0
2021-01-15 13:40:00,285.03,285.15,284.81,285.13,4167.0,256.9195,257.0277,256.7212,257.0096,4167.0
2021-01-15 13:45:00,285.13,285.66,285.13,285.43,8811.0,257.0096,257.4874,257.0096,257.28,8811.0
2021-01-15 13:50:00,285.27,285.56,285.27,285.47,3704.0,257.1358,257.3972,257.1358,257.3161,3704.0
2021-01-15 13:55:00,285.47,286.11,285.37,286.11,4775.0,257.3161,257.893,257.226,257.893,4775.0
2021-01-15 14:00:00,285.97,286.48,285.85,286.46,8294.0,257.7668,258.2265,257.6586,258.2085,8294.0
2021-01-15 14:05:00,286.46,286.53,286.27,286.33,7932.0,258.2085,258.2716,258.0372,258.0913,7932.0
2021-01-15 14:10:00,286.27,286.77,286.17,286.75,5773.0,258.0372,258.4879,257.9471,258.4699,5773.0
2021-01-15 14:15:00,286.75,287.16,286.56,286.6,8996.0,258.4699,258.8394,258.2986,258.3347,8996.0
2021-01-15 14:20:00,286.71,286.94,286.71,286.79,21368.0,258.4338,258.6411,258.4338,258.5059,21368.0
2021-01-15 14:25:00,286.83,286.88,286.17,286.24,14992.0,258.542,258.587,257.9471,258.0102,14992.0
2021-01-15 14:30:00,286.28,287.18,286.28,287.17,11169.0,258.0462,258.8574,258.0462,258.8484,11169.0
2021-01-15 14:35:00,287.17,287.25,286.83,286.91,9026.0,258.8484,258.9205,258.542,258.6141,9026.0
2021-01-15 14:40:00,286.82,287.17,286.74,286.94,5477.0,258.533,258.8484,258.4608,258.6411,5477.0
2021-01-15 14:45:00,286.94,287.12,286.78,286.81,3802.0,258.6411,258.8034,258.4969,258.5239,3802.0
2021-01-15 14:50:00,286.78,286.78,286.28,286.28,4224.0,258.4969,258.4969,258.0462,258.0462,4224.0
2021-01-15 14:55:00,286.28,286.37,286.09,286.37,7418.0,258.0462,258.1273,257.8749,258.1273,7418.0
2021-01-15 15:00:00,286.35,287.15,286.35,287.05,10539.0,258.1093,258.8304,258.1093,258.7403,10539.0
2021-01-15 15:05:00,286.89,287.33,286.83,287.18,18927.0,258.596,258.9927,258.542,258.8574,18927.0
2021-01-15 15:10:00,287.32,287.83,287.32,287.43,8062.0,258.9836,259.4433,258.9836,259.0828,8062.0
2021-01-15 15:15:00,287.6,287.85,287.54,287.69,6091.0,259.236,259.4614,259.1819,259.3172,6091.0
2021-01-15 15:20:00,287.61,288.29,287.45,288.29,11461.0,259.245,259.858,259.1008,259.858,11461.0
2021-01-15 15:25:00,288.22,288.38,287.84,287.85,8114.0,259.7949,259.9391,259.4524,259.4614,8114.0
2021-01-15 15:30:00,287.85,287.93,287.37,287.75,16051.0,259.4614,259.5335,259.0287,259.3712,16051.0
2021-01-15 15:35:00,287.83,288.14,287.46,287.63,18832.0,259.4433,259.7228,259.1098,259.2631,18832.0
2021-01-15 15:40:00,287.65,288.13,287.4,287.4,16550.0,259.2811,259.7138,259.0558,259.0558,16550.0
2021-01-15 15:45:00,287.48,288.13,287.48,287.84,24997.0,259.1279,259.7138,259.1279,259.4524,24997.0
2021-01-15 15:50:00,287.61,287.65,286.52,286.52,25185.0,259.245,259.2811,258.2625,258.2625,25185.0
2021-01-15 15:55:00,286.51,287.22,286.45,287.06,91385.0,258.2535,258.8935,258.1994,258.7493,91385.0
2021-01-19 09:30:00,289.93,289.99,288.92,289.85,52925.0,261.3362,261.3903,260.4258,261.2641,52925.0
2021-01-19 09:35:00,289.61,289.95,288.17,288.42,16548.0,261.0478,261.3543,259.7498,259.9752,16548.0
2021-01-19 09:40:00,288.37,288.37,286.87,287.12,10273.0,259.9301,259.9301,258.578,258.8034,10273.0
2021-01-19 09:45:00,287.39,287.46,286.04,286.04,14677.0,259.0467,259.1098,257.8299,257.8299,14677.0
2021-01-19 09:50:00,285.89,285.93,285.05,285.93,9315.0,257.6947,257.7307,256.9375,257.7307,9315.0
2021-01-19 09:55:00,285.83,286.15,285.32,286.06,11109.0,257.6406,257.929,257.1809,257.8479,11109.0
2021-01-19 10:00:00,285.94,285.95,285.19,285.65,9917.0,257.7397,257.7488,257.0637,257.4783,9917.0
2021-01-19 10:05:00,285.76,285.93,284.19,284.68,10722.0,257.5775,257.7307,256.1623,256.604,10722.0
2021-01-19 10:10:00,284.51,284.92,283.78,284.13,26999.0,256.4508,256.8203,255.7928,256.1082,26999.0
2021-01-19 10:15:00,284.08,285.26,283.79,285.0,16119.0,256.0632,257.1268,255.8018,256.8924,16119.0
2021-01-19 10:20:00,285.04,285.75,284.47,284.47,11320.0,256.9285,257.5685,256.4147,256.4147,11320.0
2021-01-19 10:25:00,284.84,285.06,284.2,284.8,8421.0,256.7482,256.9465,256.1713,256.7122,8421.0
2021-01-19 10:30:00,284.91,284.91,283.93,284.13,3157.0,256.8113,256.8113,255.928,256.1082,3157.0
2021-01-19 10:35:00,284.23,285.15,283.96,284.71,6077.0,256.1984,257.0277,255.955,256.631,6077.0
2021-01-19 10:40:00,284.34,284.9,283.98,284.66,7975.0,256.2975,256.8023,255.973,256.586,7975.0
2021-01-19 10:45:00,284.9,285.37,284.59,284.98,11740.0,256.8023,257.226,256.5229,256.8744,11740.0
2021-01-19 10:50:00,284.94,285.19,284.38,284.84,11454.0,256.8384,257.0637,256.3336,256.7482,11454.0
2021-01-19 10:55:00,284.81,284.87,284.38,284.61,5119.0,256.7212,256.7753,256.3336,256.5409,5119.0
2021-01-19 11:00:00,284.69,285.12,284.29,284.29,6776.0,256.613,257.0006,256.2525,256.2525,6776.0
2021-01-19 11:05:00,284.34,284.6,284.16,284.35,6773.0,256.2975,256.5319,256.1353,256.3066,6773.0
2021-01-19 11:10:00,284.51,285.04,284.51,285.04,5113.0,256.4508,256.9285,256.4508,256.9285,5113.0
2021-01-19 11:15:00,284.8,284.9,284.03,284.12,6007.0,256.7122,256.8023,256.0181,256.0992,6007.0
2021-01-19 11:20:00,284.12,284.48,283.91,284.25,10078.0,256.0992,256.4237,255.9099,256.2164,10078.0
2021-01-19 11:25:00,284.17,284.39,283.7,284.26,26164.0,256.1443,256.3426,255.7207,256.2254,26164.0
2021-01-19 11:30:00,284.17,284.8,284.06,284.25,3657.0,256.1443,256.7122,256.0452,256.2164,3657.0
2021-01-19 11:35:00,284.15,284.93,283.82,284.78,5864.0,256.1263,256.8294,255.8288,256.6941,5864.0
2021-01-19 11:40:00,284.68,284.69,284.47,284.47,1062.0,256.604,256.613,256.4147,256.4147,1062.0
2021-01-19 11:45:00,284.4,285.15,284.4,285.13,5118.0,256.3516,257.0277,256.3516,257.0096,5118.0
2021-01-19 11:50:00,285.17,285.27,284.81,285.26,4997.0,257.0457,257.1358,256.7212,257.1268,4997.0
2021-01-19 11:55:00,285.33,285.5,284.83,285.01,4983.0,257.1899,257.3431,256.7392,256.9015,4983.0
2021-01-19 12:00:00,284.99,285.29,284.84,285.23,7959.0,256.8834,257.1538,256.7482,257.0998,7959.0
2021-01-19 12:05:00,285.28,285.5,285.19,285.35,2336.0,257.1448,257.3431,257.0637,257.2079,2336.0
2021-01-19 12:10:00,285.13,285.21,285.0,285.15,1306.0,257.0096,257.0817,256.8924,257.0277,1306.0
2021-01-19 12:15:00,285.03,285.07,284.57,285.07,14203.0,256.9195,256.9555,256.5049,256.9555,14203.0
2021-01-19 12:20:00,285.14,285.19,284.85,284.99,1447.0,257.0186,257.0637,256.7572,256.8834,1447.0
2021-01-19 12:25:00,284.99,285.09,284.4,284.54,2359.0,256.8834,256.9736,256.3516,256.4778,2359.0
2021-01-19 12:30:00,284.62,284.77,284.61,284.77,2002.0,256.5499,256.6851,256.5409,256.6851,2002.0
2021-01-19 12:35:00,284.77,284.99,284.57,284.9,7193.0,256.6851,256.8834,256.5049,256.8023,7193.0
2021-01-19 12:40:00,284.96,285.63,284.96,285.57,9930.0,256.8564,257.4603,256.8564,257.4062,9930.0
2021-01-19 12:45:00,285.57,285.6,284.92,285.02,2994.0,257.4062,257.4333,256.8203,256.9105,2994.0
2021-01-19 12:50:00,285.05,285.11,284.84,285.07,5286.0,256.9375,256.9916,256.7482,256.9555,5286.0
2021-01-19 12:55:00,285.0,285.53,284.98,285.44,1900.0,256.8924,257.3702,256.8744,257.2891,1900.0
2021-01-19 13:00:00,285.53,285.61,285.17,285.44,2863.0,257.3702,257.4423,257.0457,257.2891,2863.0
2021-01-19 13:05:00,285.6,285.77,285.49,285.76,1220.0,257.4333,257.5865,257.3341,257.5775,1220.0
2021-01-19 13:10:00,285.83,285.87,285.4,285.41,2619.0,257.6406,257.6766,257.253,257.262,2619.0
2021-01-19 13:15:00,285.5,285.56,285.06,285.25,4376.0,257.3431,257.3972,256.9465,257.1178,4376.0
2021-01-19 13:20:00,285.21,285.21,284.77,284.96,5997.0,257.0817,257.0817,256.6851,256.8564,5997.0
2021-01-19 13:25:00,285.03,285.23,284.94,285.01,4514.0,256.9195,257.0998,256.8384,256.9015,4514.0
2021-01-19 13:30:00,285.08,285.24,285.08,285.15,2187.0,256.9646,257.1088,256.9646,257.0277,2187.0
2021-01-19 13:35:00,285.2,285.37,284.91,284.91,4457.0,257.0727,257.226,256.8113,256.8113,4457.0
2021-01-19 13:40:00,284.96,285.52,284.96,285.51,5009.0,256.8564,257.3612,256.8564,257.3521,5009.0
2021-01-19 13:45:00,285.51,285.51,284.93,285.1,6117.0,257.3521,257.3521,256.8294,256.9826,6117.0
2021-01-19 13:50:00,285.14,285.3,285.0,285.24,3880.0,257.0186,257.1629,256.8924,257.1088,3880.0
2021-01-19 13:55:00,285.31,285.35,285.06,285.3,5531.0,257.1719,257.2079,256.9465,257.1629,5531.0
2021-01-19 14:00:00,285.06,285.09,284.89,284.94,4542.0,256.9465,256.9736,256.7933,256.8384,4542.0
2021-01-19 14:05:00,285.06,285.15,284.89,285.09,5940.0,256.9465,257.0277,256.7933,256.9736,5940.0
2021-01-19 14:10:00,284.98,285.04,284.9,285.0,4983.0,256.8744,256.9285,256.8023,256.8924,4983.0
2021-01-19 14:15:00,284.99,285.14,284.96,285.04,4583.0,256.8834,257.0186,256.8564,256.9285,4583.0
2021-01-19 14:20:00,284.95,285.02,284.67,284.8,8404.0,256.8474,256.9105,256.595,256.7122,8404.0
2021-01-19 14:25:00,284.71,284.77,284.48,284.59,3064.0,256.631,256.6851,256.4237,256.5229,3064.0
2021-01-19 14:30:00,284.59,284.99,284.56,284.61,7931.0,256.5229,256.8834,256.4958,256.5409,7931.0
2021-01-19 14:35:00,284.67,284.74,284.43,284.48,6062.0,256.595,256.6581,256.3787,256.4237,6062.0
2021-01-19 14:40:00,284.51,284.79,284.51,284.71,4621.0,256.4508,256.7032,256.4508,256.631,4621.0
2021-01-19 14:45:00,284.71,284.85,284.6,284.79,4284.0,256.631,256.7572,256.5319,256.7032,4284.0
2021-01-19 14:50:00,284.91,285.18,284.79,285.06,8429.0,256.8113,257.0547,256.7032,256.9465,8429.0
2021-01-19 14:55:00,285.15,285.35,284.46,284.55,14399.0,257.0277,257.2079,256.4057,256.4868,14399.0
2021-01-19 15:00:00,284.53,284.79,284.24,284.24,4742.0,256.4688,256.7032,256.2074,256.2074,4742.0
2021-01-19 15:05:00,284.23,284.47,284.12,284.39,6600.0,256.1984,256.4147,256.0992,256.3426,6600.0
2021-01-19 15:10:00,284.39,284.5,284.27,284.42,4030.0,256.3426,256.4418,256.2344,256.3696,4030.0
2021-01-19 15:15:00,284.36,284.4,284.07,284.27,5169.0,256.3156,256.3516,256.0542,256.2344,5169.0
2021-01-19 15:20:00,284.31,284.39,284.16,284.23,4802.0,256.2705,256.3426,256.1353,256.1984,4802.0
2021-01-19 15:25:00,284.15,284.32,284.1,284.27,8365.0,256.1263,256.2795,256.0812,256.2344,8365.0
2021-01-19 15:30:00,284.42,284.7,284.3,284.7,7398.0,256.3696,256.622,256.2615,256.622,7398.0
2021-01-19 15:35:00,284.73,285.25,284.67,285.25,9318.0,256.6491,257.1178,256.595,257.1178,9318.0
2021-01-19 15:40:00,285.24,285.24,284.98,285.04,6144.0,257.1088,257.1088,256.8744,256.9285,6144.0
2021-01-19 15:45:00,285.03,285.14,284.68,284.82,10304.0,256.9195,257.0186,256.604,256.7302,10304.0
2021-01-19 15:50:00,284.85,285.64,284.85,285.57,15377.0,256.7572,257.4693,256.7572,257.4062,15377.0
2021-01-19 15:55:00,285.57,286.13,285.56,285.69,95511.0,257.4062,257.911,257.3972,257.5144,95511.0
2021-01-20 09:30:00,287.33,287.79,286.34,286.9,33899.0,258.9927,259.4073,258.1003,258.6051,33899.0
2021-01-20 09:35:00,287.31,287.79,286.7,287.45,10146.0,258.9746,259.4073,258.4248,259.1008,10146.0
2021-01-20 09:40:00,287.41,287.53,286.26,286.26,4350.0,259.0648,259.1729,258.0282,258.0282,4350.0
2021-01-20 09:45:00,286.25,287.54,286.22,287.54,3331.0,258.0192,259.1819,257.9921,259.1819,3331.0
2021-01-20 09:50:00,287.54,287.8,287.25,287.43,3076.0,259.1819,259.4163,258.9205,259.0828,3076.0
2021-01-20 09:55:00,287.6,287.61,286.55,286.69,2313.0,259.236,259.245,258.2896,258.4158,2313.0
2021-01-20 10:00:00,287.08,287.51,287.02,287.51,3213.0,258.7673,259.1549,258.7132,259.1549,3213.0
2021-01-20 10:05:00,287.29,287.75,286.98,287.75,6976.0,258.9566,259.3712,258.6772,259.3712,6976.0
2021-01-20 10:10:00,287.55,287.72,287.31,287.55,3327.0,259.191,259.3442,258.9746,259.191,3327.0
2021-01-20 10:15:00,287.66,287.9,287.23,287.87,3654.0,259.2901,259.5064,258.9025,259.4794,3654.0
2021-01-20 10:20:00,287.66,287.78,287.5,287.53,1100.0,259.2901,259.3983,259.1459,259.1729,1100.0
2021-01-20 10:25:00,287.59,287.87,287.12,287.42,11827.0,259.227,259.4794,258.8034,259.0738,11827.0
2021-01-20 10:30:00,287.61,288.0,287.58,287.9,1507.0,259.245,259.5966,259.218,259.5064,1507.0
2021-01-20 10:35:00,287.78,288.0,287.74,287.79,2310.0,259.3983,259.5966,259.3622,259.4073,2310.0
2021-01-20 10:40:00,287.83,287.85,287.61,287.71,2908.0,259.4433,259.4614,259.245,259.3352,2908.0
2021-01-20 10:45:00,287.73,288.24,287.67,288.24,4314.0,259.3532,259.8129,259.2991,259.8129,4314.0
2021-01-20 10:50:00,288.38,288.78,288.38,288.62,4594.0,259.9391,260.2997,259.9391,260.1554,4594.0
2021-01-20 10:55:00,288.6,288.61,287.85,287.95,3192.0,260.1374,260.1464,259.4614,259.5515,3192.0
2021-01-20 11:00:00,287.88,288.07,287.72,287.87,3654.0,259.4884,259.6597,259.3442,259.4794,3654.0
2021-01-20 11:05:00,287.73,287.87,287.66,287.67,2585.0,259.3532,259.4794,259.2901,259.2991,2585.0
2021-01-20 11:10:00,287.83,288.43,287.83,288.37,3742.0,259.4433,259.9842,259.4433,259.9301,3742.0
2021-01-20 11:15:00,288.36,288.39,288.11,288.32,1895.0,259.9211,259.9481,259.6957,259.885,1895.0
2021-01-20 11:20:00,288.19,288.26,287.71,287.71,3434.0,259.7678,259.8309,259.3352,259.3352,3434.0
2021-01-20 11:25:00,287.7,287.89,287.5,287.77,6505.0,259.3262,259.4974,259.1459,259.3893,6505.0
2021-01-20 11:30:00,287.96,287.96,287.4,287.9,3604.0,259.5605,259.5605,259.0558,259.5064,3604.0
2021-01-20 11:35:00,288.02,288.02,287.67,287.77,1908.0,259.6146,259.6146,259.2991,259.3893,1908.0
2021-01-20 11:40:00,287.77,288.02,287.6,287.82,4340.0,259.3893,259.6146,259.236,259.4343,4340.0
2021-01-20 11:45:00,287.93,288.08,287.83,287.97,1389.0,259.5335,259.6687,259.4433,259.5695,1389.0
2021-01-20 11:50:00,288.09,288.34,288.01,288.26,3779.0,259.6777,259.903,259.6056,259.8309,3779.0
2021-01-20 11:55:00,288.27,288.29,288.2,288.21,1624.0,259.84,259.858,259.7769,259.7859,1624.0
2021-01-20 12:00:00,288.28,288.5,288.26,288.26,3293.0,259.849,260.0473,259.8309,259.8309,3293.0
2021-01-20 12:05:00,288.18,288.18,287.67,287.68,1294.0,259.7588,259.7588,259.2991,259.3081,1294.0
2021-01-20 12:10:00,287.65,287.81,287.55,287.77,1930.0,259.2811,259.4253,259.191,259.3893,1930.0
2021-01-20 12:15:00,287.96,288.1,287.96,287.98,2671.0,259.5605,259.6867,259.5605,259.5786,2671.0
2021-01-20 12:20:00,287.86,288.11,287.8,288.0,1164.0,259.4704,259.6957,259.4163,259.5966,1164.0
2021-01-20 12:25:00,288.11,288.16,287.91,287.99,1864.0,259.6957,259.7408,259.5155,259.5876,1864.0
2021-01-20 12:30:00,288.02,288.12,288.02,288.02,750.0,259.6146,259.7047,259.6146,259.6146,750.0
2021-01-20 12:35:00,288.03,288.03,287.82,287.92,825.0,259.6236,259.6236,259.4343,259.5245,825.0
2021-01-20 12:40:00,287.97,287.99,287.5,287.5,2944.0,259.5695,259.5876,259.1459,259.1459,2944.0
2021-01-20 12:45:00,287.46,287.61,287.37,287.53,1655.0,259.1098,259.245,259.0287,259.1729,1655.0
2021-01-20 12:50:00,287.53,287.63,287.41,287.43,1131.0,259.1729,259.2631,259.0648,259.0828,1131.0
2021-01-20 12:55:00,287.4,287.63,287.39,287.55,3153.0,259.0558,259.2631,259.0467,259.191,3153.0
2021-01-20 13:00:00,287.56,287.69,287.44,287.69,3292.0,259.2,259.3172,259.0918,259.3172,3292.0
2021-01-20 13:05:00,287.64,287.65,287.49,287.58,2524.0,259.2721,259.2811,259.1369,259.218,2524.0
2021-01-20 13:10:00,287.61,287.63,287.43,287.63,4863.0,259.245,259.2631,259.0828,259.2631,4863.0
2021-01-20 13:15:00,287.59,287.81,287.57,287.57,1415.0,259.227,259.4253,259.209,259.209,1415.0
2021-01-20 13:20:00,287.66,287.68,287.49,287.64,1996.0,259.2901,259.3081,259.1369,259.2721,1996.0
2021-01-20 13:25:00,287.45,288.0,287.43,288.0,5233.0,259.1008,259.5966,259.0828,259.5966,5233.0
2021-01-20 13:30:00,288.18,288.32,288.17,288.32,496.0,259.7588,259.885,259.7498,259.885,496.0
2021-01-20 13:35:00,288.29,288.3,287.83,287.88,2503.0,259.858,259.867,259.4433,259.4884,2503.0
2021-01-20 13:40:00,287.81,287.84,287.6,287.72,2120.0,259.4253,259.4524,259.236,259.3442,2120.0
2021-01-20 13:45:00,287.68,287.73,287.61,287.73,1218.0,259.3081,259.3532,259.245,259.3532,1218.0
2021-01-20 13:50:00,287.79,288.1,287.79,288.1,1384.0,259.4073,259.6867,259.4073,259.6867,1384.0
2021-01-20 13:55:00,288.03,288.06,287.93,288.01,2128.0,259.6236,259.6507,259.5335,259.6056,2128.0
2021-01-20 14:00:00,288.07,288.17,287.92,287.94,2657.0,259.6597,259.7498,259.5245,259.5425,2657.0
2021-01-20 14:05:00,287.89,287.89,287.6,287.62,3212.0,259.4974,259.4974,259.236,259.2541,3212.0
2021-01-20 14:10:00,287.57,287.61,287.18,287.49,3426.0,259.209,259.245,258.8574,259.1369,3426.0
2021-01-20 14:15:00,287.64,287.68,287.46,287.53,2683.0,259.2721,259.3081,259.1098,259.1729,2683.0
2021-01-20 14:20:00,287.54,287.59,287.41,287.56,1349.0,259.1819,259.227,259.0648,259.2,1349.0
2021-01-20 14:25:00,287.37,287.64,287.26,287.63,4304.0,259.0287,259.2721,258.9296,259.2631,4304.0
2021-01-20 14:30:00,287.57,287.79,287.57,287.72,1914.0,259.209,259.4073,259.209,259.3442,1914.0
2021-01-20 14:35:00,287.73,287.87,287.69,287.87,2197.0,259.3532,259.4794,259.3172,259.4794,2197.0
2021-01-20 14:40:00,287.85,288.07,287.84,288.07,2889.0,259.4614,259.6597,259.4524,259.6597,2889.0
2021-01-20 14:45:00,288.01,288.02,287.7,287.74,4967.0,259.6056,259.6146,259.3262,259.3622,4967.0
2021-01-20 14:50:00,287.73,288.03,287.7,287.84,2022.0,259.3532,259.6236,259.3262,259.4524,2022.0
2021-01-20 14:55:00,287.87,287.95,287.54,287.55,3439.0,259.4794,259.5515,259.1819,259.191,3439.0
2021-01-20 15:00:00,287.66,287.75,287.48,287.75,1645.0,259.2901,259.3712,259.1279,259.3712,1645.0
2021-01-20 15:05:00,287.65,287.89,287.61,287.74,1872.0,259.2811,259.4974,259.245,259.3622,1872.0
2021-01-20 15:10:00,287.77,287.77,286.92,287.01,6587.0,259.3893,259.3893,258.6231,258.7042,6587.0
2021-01-20 15:15:00,287.06,287.31,287.06,287.25,3213.0,258.7493,258.9746,258.7493,258.9205,3213.0
2021-01-20 15:20:00,287.27,287.55,287.25,287.36,1650.0,258.9386,259.191,258.9205,259.0197,1650.0
2021-01-20 15:25:00,287.35,287.54,287.35,287.54,3727.0,259.0107,259.1819,259.0107,259.1819,3727.0
2021-01-20 15:30:00,287.55,287.79,287.35,287.39,6980.0,259.191,259.4073,259.0107,259.0467,6980.0
2021-01-20 15:35:00,287.34,287.46,287.17,287.37,5899.0,259.0017,259.1098,258.8484,259.0287,5899.0
2021-01-20 15:40:00,287.26,287.44,287.05,287.06,20799.0,258.9296,259.0918,258.7403,258.7493,20799.0
2021-01-20 15:45:00,287.06,287.33,286.91,286.93,8931.0,258.7493,258.9927,258.6141,258.6321,8931.0
2021-01-20 15:50:00,286.93,287.31,286.93,287.16,9253.0,258.6321,258.9746,258.6321,258.8394,9253.0
2021-01-20 15:55:00,287.23,287.6,286.53,286.57,65202.0,258.9025,259.236,258.2716,258.3076,65202.0
2021-01-21 09:30:00,286.5,287.05,286.03,286.48,19030.0,258.2445,258.7403,257.8209,258.2265,19030.0
2021-01-21 09:35:00,286.3,286.98,285.77,285.77,13465.0,258.0642,258.6772,257.5865,257.5865,13465.0
2021-01-21 09:40:00,285.84,286.25,285.63,285.83,4083.0,257.6496,258.0192,257.4603,257.6406,4083.0
2021-01-21 09:45:00,286.48,287.41,285.83,286.5,4542.0,258.2265,259.0648,257.6406,258.2445,4542.0
2021-01-21 09:50:00,286.18,286.47,285.79,285.93,5152.0,257.9561,258.2175,257.6045,257.7307,5152.0
2021-01-21 09:55:00,285.88,286.25,285.78,286.15,15862.0,257.6857,258.0192,257.5955,257.929,15862.0
2021-01-21 10:00:00,286.09,286.22,285.31,285.84,3070.0,257.8749,257.9921,257.1719,257.6496,3070.0
2021-01-21 10:05:00,285.7,286.03,285.53,285.54,9360.0,257.5234,257.8209,257.3702,257.3792,9360.0
2021-01-21 10:10:00,285.77,286.29,285.77,286.18,5870.0,257.5865,258.0552,257.5865,257.9561,5870.0
2021-01-21 10:15:00,286.36,286.44,285.75,285.95,8251.0,258.1183,258.1904,257.5685,257.7488,8251.0
2021-01-21 10:20:00,285.76,286.31,285.74,286.1,5075.0,257.5775,258.0733,257.5595,257.884,5075.0
2021-01-21 10:25:00,286.18,286.22,285.87,285.94,6755.0,257.9561,257.9921,257.6766,257.7397,6755.0
2021-01-21 10:30:00,286.14,286.18,285.9,286.0,2700.0,257.92,257.9561,257.7037,257.7938,2700.0
2021-01-21 10:35:00,286.05,286.17,285.92,285.93,5044.0,257.8389,257.9471,257.7217,257.7307,5044.0
2021-01-21 10:40:00,285.93,286.18,285.74,285.95,7778.0,257.7307,257.9561,257.5595,257.7488,7778.0
2021-01-21 10:45:00,286.01,286.23,285.99,286.2,2020.0,257.8028,258.0011,257.7848,257.9741,2020.0
2021-01-21 10:50:00,286.04,286.04,285.92,285.93,520.0,257.8299,257.8299,257.7217,257.7307,520.0
2021-01-21 10:55:00,285.86,286.16,285.65,286.16,5914.0,257.6676,257.938,257.4783,257.938,5914.0
2021-01-21 11:00:00,285.88,286.83,285.87,286.67,4064.0,257.6857,258.542,257.6766,258.3977,4064.0
2021-01-21 11:05:00,286.53,286.67,286.36,286.44,14217.0,258.2716,258.3977,258.1183,258.1904,14217.0
2021-01-21 11:10:00,286.36,286.36,286.07,286.07,6474.0,258.1183,258.1183,257.8569,257.8569,6474.0
2021-01-21 11:15:00,285.98,286.06,285.69,285.83,4831.0,257.7758,257.8479,257.5144,257.6406,4831.0
2021-01-21 11:20:00,285.86,286.01,285.46,285.46,3956.0,257.6676,257.8028,257.3071,257.3071,3956.0
2021-01-21 11:25:00,285.46,285.57,285.06,285.57,5272.0,257.3071,257.4062,256.9465,257.4062,5272.0
2021-01-21 11:30:00,285.47,285.5,284.76,284.76,6958.0,257.3161,257.3431,256.6761,256.6761,6958.0
2021-01-21 11:35:00,284.77,285.06,284.7,285.06,3422.0,256.6851,256.9465,256.622,256.9465,3422.0
2021-01-21 11:40:00,285.03,285.3,285.03,285.12,2644.0,256.9195,257.1629,256.9195,257.0006,2644.0
2021-01-21 11:45:00,285.09,285.16,284.88,284.88,1908.0,256.9736,257.0367,256.7843,256.7843,1908.0
2021-01-21 11:50:00,284.87,285.03,284.81,284.93,1761.0,256.7753,256.9195,256.7212,256.8294,1761.0
2021-01-21 11:55:00,284.9,285.61,284.9,285.51,7100.0,256.8023,257.4423,256.8023,257.3521,7100.0
2021-01-21 12:00:00,285.42,285.58,285.02,285.06,6207.0,257.271,257.4152,256.9105,256.9465,6207.0
2021-01-21 12:05:00,285.1,285.25,285.01,285.05,3532.0,256.9826,257.1178,256.9015,256.9375,3532.0
2021-01-21 12:10:00,285.05,285.13,284.96,284.99,3579.0,256.9375,257.0096,256.8564,256.8834,3579.0
2021-01-21 12:15:00,284.97,284.97,284.67,284.71,1900.0,256.8654,256.8654,256.595,256.631,1900.0
2021-01-21 12:20:00,284.54,284.54,284.09,284.16,6957.0,256.4778,256.4778,256.0722,256.1353,6957.0
2021-01-21 12:25:00,284.0,284.07,283.76,283.87,4087.0,255.9911,256.0542,255.7747,255.8739,4087.0
2021-01-21 12:30:00,283.97,284.05,283.5,283.53,6008.0,255.964,256.0361,255.5404,255.5674,6008.0
2021-01-21 12:35:00,283.54,283.54,282.37,282.56,6560.0,255.5764,255.5764,254.5218,254.6931,6560.0
2021-01-21 12:40:00,282.62,282.71,282.1,282.46,10701.0,254.7472,254.8283,254.2785,254.6029,10701.0
2021-01-21 12:45:00,282.42,282.51,281.76,282.0,8767.0,254.5669,254.648,253.972,254.1883,8767.0
2021-01-21 12:50:00,282.08,282.2,281.96,282.2,4014.0,254.2604,254.3686,254.1523,254.3686,4014.0
2021-01-21 12:55:00,282.1,282.18,281.77,281.91,6718.0,254.2785,254.3506,253.981,254.1072,6718.0
2021-01-21 13:00:00,281.9,282.19,281.86,282.17,8092.0,254.0982,254.3596,254.0621,254.3416,8092.0
2021-01-21 13:05:00,282.14,282.49,282.13,282.4,4775.0,254.3145,254.63,254.3055,254.5489,4775.0
2021-01-21 13:10:00,282.58,283.12,282.56,283.12,17207.0,254.7111,255.1979,254.6931,255.1979,17207.0
2021-01-21 13:15:00,283.24,283.49,283.15,283.44,19883.0,255.306,255.5314,255.2249,255.4863,19883.0
2021-01-21 13:20:00,283.41,283.68,283.34,283.68,11259.0,255.4593,255.7026,255.3962,255.7026,11259.0
2021-01-21 13:25:00,283.69,283.76,283.53,283.76,6615.0,255.7116,255.7747,255.5674,255.7747,6615.0
2021-01-21 13:30:00,283.76,283.95,283.7,283.78,2677.0,255.7747,255.946,255.7207,255.7928,2677.0
2021-01-21 13:35:00,283.84,284.11,283.0,283.99,19237.0,255.8469,256.0902,255.0897,255.9821,19237.0
2021-01-21 13:40:00,283.88,283.88,283.19,283.19,4417.0,255.8829,255.8829,255.261,255.261,4417.0
2021-01-21 13:45:00,283.19,283.47,283.19,283.4,4062.0,255.261,255.5133,255.261,255.4502,4062.0
2021-01-21 13:50:00,283.45,283.48,283.14,283.14,5943.0,255.4953,255.5224,255.2159,255.2159,5943.0
2021-01-21 13:55:00,283.07,283.25,282.91,283.09,4940.0,255.1528,255.315,255.0086,255.1708,4940.0
2021-01-21 14:00:00,283.11,283.11,282.85,282.88,1735.0,255.1888,255.1888,254.9545,254.9815,1735.0
2021-01-21 14:05:00,282.89,283.04,282.8,282.94,6026.0,254.9905,255.1257,254.9094,255.0356,6026.0
2021-01-21 14:10:00,282.9,283.23,282.83,283.21,6828.0,254.9996,255.297,254.9365,255.279,6828.0
2021-01-21 14:15:00,283.21,283.58,283.19,283.21,11421.0,255.279,255.6125,255.261,255.279,11421.0
2021-01-21 14:20:00,283.37,283.79,283.28,283.29,15977.0,255.4232,255.8018,255.3421,255.3511,15977.0
2021-01-21 14:25:00,283.14,283.42,283.12,283.27,5645.0,255.2159,255.4683,255.1979,255.3331,5645.0
2021-01-21 14:30:00,283.22,283.29,283.07,283.29,3591.0,255.288,255.3511,255.1528,255.3511,3591.0
2021-01-21 14:35:00,283.24,283.51,283.16,283.51,4712.0,255.306,255.5494,255.2339,255.5494,4712.0
2021-01-21 14:40:00,283.46,283.46,283.21,283.22,3923.0,255.5043,255.5043,255.279,255.288,3923.0
2021-01-21 14:45:00,283.37,283.5,283.21,283.25,5559.0,255.4232,255.5404,255.279,255.315,5559.0
2021-01-21 14:50:00,283.25,283.36,283.04,283.09,11056.0,255.315,255.4142,255.1257,255.1708,11056.0
2021-01-21 14:55:00,283.06,283.06,282.63,282.81,9098.0,255.1438,255.1438,254.7562,254.9184,9098.0
2021-01-21 15:00:00,282.81,282.84,282.52,282.72,7986.0,254.9184,254.9455,254.657,254.8373,7986.0
2021-01-21 15:05:00,282.67,282.86,282.63,282.8,6125.0,254.7922,254.9635,254.7562,254.9094,6125.0
2021-01-21 15:10:00,282.72,282.8,282.35,282.52,7917.0,254.8373,254.9094,254.5038,254.657,7917.0
2021-01-21 15:15:00,282.46,283.19,282.46,283.19,7434.0,254.6029,255.261,254.6029,255.261,7434.0
2021-01-21 15:20:00,283.25,283.84,283.22,283.64,5424.0,255.315,255.8469,255.288,255.6666,5424.0
2021-01-21 15:25:00,283.54,283.67,283.49,283.66,6108.0,255.5764,255.6936,255.5314,255.6846,6108.0
2021-01-21 15:30:00,283.62,283.62,283.06,283.16,8682.0,255.6485,255.6485,255.1438,255.2339,8682.0
2021-01-21 15:35:00,283.15,283.33,283.06,283.29,9269.0,255.2249,255.3871,255.1438,255.3511,9269.0
2021-01-21 15:40:00,283.19,283.75,283.17,283.51,9591.0,255.261,255.7657,255.2429,255.5494,9591.0
2021-01-21 15:45:00,283.54,283.59,283.22,283.22,12580.0,255.5764,255.6215,255.288,255.288,12580.0
2021-01-21 15:50:00,283.28,283.64,283.24,283.56,12593.0,255.3421,255.6666,255.306,255.5945,12593.0
2021-01-21 15:55:00,283.6,283.6,282.55,282.56,38555.0,255.6305,255.6305,254.6841,254.6931,38555.0
2021-01-22 09:30:00,281.38,282.44,281.0,282.05,20994.0,253.6295,254.5849,253.2869,254.2334,20994.0
2021-01-22 09:35:00,281.49,283.77,281.49,283.56,19154.0,253.7286,255.7838,253.7286,255.5945,19154.0
2021-01-22 09:40:00,283.51,284.27,283.3,283.92,4744.0,255.5494,256.2344,255.3601,255.919,4744.0
2021-01-22 09:45:00,283.36,283.36,282.75,283.04,2910.0,255.4142,255.4142,254.8643,255.1257,2910.0
2021-01-22 09:50:00,283.28,283.45,282.71,282.87,3500.0,255.3421,255.4953,254.8283,254.9725,3500.0
2021-01-22 09:55:00,282.57,283.3,282.5,283.16,4174.0,254.7021,255.3601,254.639,255.2339,4174.0
2021-01-22 10:00:00,283.31,284.47,283.31,284.19,4365.0,255.3691,256.4147,255.3691,256.1623,4365.0
2021-01-22 10:05:00,284.2,284.94,284.15,284.68,5323.0,256.1713,256.8384,256.1263,256.604,5323.0
2021-01-22 10:10:00,284.73,284.84,284.19,284.44,7097.0,256.6491,256.7482,256.1623,256.3877,7097.0
2021-01-22 10:15:00,284.73,284.98,284.38,284.38,3950.0,256.6491,256.8744,256.3336,256.3336,3950.0
2021-01-22 10:20:00,284.35,284.47,283.67,284.32,11803.0,256.3066,256.4147,255.6936,256.2795,11803.0
2021-01-22 10:25:00,283.91,284.5,283.81,284.24,6613.0,255.9099,256.4418,255.8198,256.2074,6613.0
2021-01-22 10:30:00,284.31,284.78,284.31,284.52,6490.0,256.2705,256.6941,256.2705,256.4598,6490.0
2021-01-22 10:35:00,284.71,285.06,284.71,284.71,2100.0,256.631,256.9465,256.631,256.631,2100.0
2021-01-22 10:40:00,284.65,285.03,284.54,284.65,4044.0,256.577,256.9195,256.4778,256.577,4044.0
2021-01-22 10:45:00,284.66,285.18,284.66,285.18,6622.0,256.586,257.0547,256.586,257.0547,6622.0
2021-01-22 10:50:00,285.06,285.21,284.76,284.85,5302.0,256.9465,257.0817,256.6761,256.7572,5302.0
2021-01-22 10:55:00,284.85,285.2,284.67,285.2,5836.0,256.7572,257.0727,256.595,257.0727,5836.0
2021-01-22 11:00:00,285.11,285.79,285.1,285.79,2522.0,256.9916,257.6045,256.9826,257.6045,2522.0
2021-01-22 11:05:00,285.81,285.93,285.58,285.91,3105.0,257.6226,257.7307,257.4152,257.7127,3105.0
2021-01-22 11:10:00,285.67,285.85,285.12,285.45,7144.0,257.4964,257.6586,257.0006,257.2981,7144.0
2021-01-22 11:15:00,285.45,285.6,285.23,285.6,3461.0,257.2981,257.4333,257.0998,257.4333,3461.0
2021-01-22 11:20:00,285.49,286.04,285.38,285.74,6886.0,257.3341,257.8299,257.235,257.5595,6886.0
2021-01-22 11:25:00,285.9,286.25,285.65,285.72,4650.0,257.7037,258.0192,257.4783,257.5414,4650.0
2021-01-22 11:30:00,285.58,286.45,285.58,286.43,4940.0,257.4152,258.1994,257.4152,258.1814,4940.0
2021-01-22 11:35:00,286.25,287.36,286.24,286.97,24998.0,258.0192,259.0197,258.0102,258.6682,24998.0
2021-01-22 11:40:00,286.86,287.06,286.78,286.95,2281.0,258.569,258.7493,258.4969,258.6501,2281.0
2021-01-22 11:45:00,286.73,286.94,286.61,286.88,1934.0,258.4518,258.6411,258.3437,258.587,1934.0
2021-01-22 11:50:00,286.87,287.03,286.65,286.85,1460.0,258.578,258.7222,258.3797,258.56,1460.0
2021-01-22 11:55:00,286.69,286.71,286.2,286.35,3783.0,258.4158,258.4338,257.9741,258.1093,3783.0
2021-01-22 12:00:00,286.43,286.63,286.23,286.23,1666.0,258.1814,258.3617,258.0011,258.0011,1666.0
2021-01-22 12:05:00,286.24,286.46,286.22,286.23,3956.0,258.0102,258.2085,257.9921,258.0011,3956.0
2021-01-22 12:10:00,286.21,286.36,286.21,286.36,1765.0,257.9831,258.1183,257.9831,258.1183,1765.0
2021-01-22 12:15:00,286.26,286.26,285.82,285.91,2223.0,258.0282,258.0282,257.6316,257.7127,2223.0
2021-01-22 12:20:00,285.97,286.04,285.54,285.88,3283.0,257.7668,257.8299,257.3792,257.6857,3283.0
2021-01-22 12:25:00,285.88,286.08,285.54,285.54,1258.0,257.6857,257.8659,257.3792,257.3792,1258.0
2021-01-22 12:30:00,285.65,285.69,285.39,285.52,2007.0,257.4783,257.5144,257.244,257.3612,2007.0
2021-01-22 12:35:00,285.39,285.5,285.31,285.35,2412.0,257.244,257.3431,257.1719,257.2079,2412.0
2021-01-22 12:40:00,285.39,285.64,285.37,285.45,2154.0,257.244,257.4693,257.226,257.2981,2154.0
2021-01-22 12:45:00,285.27,285.33,285.0,285.21,3212.0,257.1358,257.1899,256.8924,257.0817,3212.0
2021-01-22 12:50:00,285.2,285.45,285.09,285.09,6472.0,257.0727,257.2981,256.9736,256.9736,6472.0
2021-01-22 12:55:00,285.02,285.16,284.89,284.96,2103.0,256.9105,257.0367,256.7933,256.8564,2103.0
2021-01-22 13:00:00,284.83,285.03,284.83,284.85,2659.0,256.7392,256.9195,256.7392,256.7572,2659.0
2021-01-22 13:05:00,284.75,285.05,284.59,284.88,4634.0,256.6671,256.9375,256.5229,256.7843,4634.0
2021-01-22 13:10:00,284.79,285.04,284.79,284.93,1719.0,256.7032,256.9285,256.7032,256.8294,1719.0
2021-01-22 13:15:00,284.8,284.87,284.61,284.64,2329.0,256.7122,256.7753,256.5409,256.568,2329.0
2021-01-22 13:20:00,284.57,284.72,284.42,284.56,2817.0,256.5049,256.6401,256.3696,256.4958,2817.0
2021-01-22 13:25:00,284.77,284.84,284.38,284.38,1877.0,256.6851,256.7482,256.3336,256.3336,1877.0
2021-01-22 13:30:00,284.22,284.52,284.12,284.49,4950.0,256.1894,256.4598,256.0992,256.4327,4950.0
2021-01-22 13:35:00,284.62,284.98,284.52,284.98,2901.0,256.5499,256.8744,256.4598,256.8744,2901.0
2021-01-22 13:40:00,284.99,285.11,284.98,285.11,3558.0,256.8834,256.9916,256.8744,256.9916,3558.0
2021-01-22 13:45:00,285.16,285.16,284.9,284.98,2353.0,257.0367,257.0367,256.8023,256.8744,2353.0
2021-01-22 13:50:00,285.06,285.17,284.77,284.98,3958.0,256.9465,257.0457,256.6851,256.8744,3958.0
2021-01-22 13:55:00,285.07,285.52,285.07,285.25,4648.0,256.9555,257.3612,256.9555,257.1178,4648.0
2021-01-22 14:00:00,285.25,285.26,285.01,285.12,2728.0,257.1178,257.1268,256.9015,257.0006,2728.0
2021-01-22 14:05:00,285.21,285.44,285.21,285.44,1456.0,257.0817,257.2891,257.0817,257.2891,1456.0
2021-01-22 14:10:00,285.33,285.41,285.19,285.36,3370.0,257.1899,257.262,257.0637,257.2169,3370.0
2021-01-22 14:15:00,285.43,285.73,285.37,285.37,6718.0,257.28,257.5505,257.226,257.226,6718.0
2021-01-22 14:20:00,285.45,285.56,285.35,285.44,3959.0,257.2981,257.3972,257.2079,257.2891,3959.0
2021-01-22 14:25:00,285.47,285.47,284.95,285.34,4575.0,257.3161,257.3161,256.8474,257.1989,4575.0
2021-01-22 14:30:00,285.3,285.59,285.29,285.51,3634.0,257.1629,257.4243,257.1538,257.3521,3634.0
2021-01-22 14:35:00,285.45,285.69,285.45,285.61,2383.0,257.2981,257.5144,257.2981,257.4423,2383.0
2021-01-22 14:40:00,285.54,285.56,285.13,285.23,3721.0,257.3792,257.3972,257.0096,257.0998,3721.0
2021-01-22 14:45:00,285.15,285.43,285.14,285.3,3962.0,257.0277,257.28,257.0186,257.1629,3962.0
2021-01-22 14:50:00,285.28,285.35,285.13,285.35,2260.0,257.1448,257.2079,257.0096,257.2079,2260.0
2021-01-22 14:55:00,285.34,285.43,284.95,285.12,5100.0,257.1989,257.28,256.8474,257.0006,5100.0
2021-01-22 15:00:00,285.05,285.08,284.82,285.0,5924.0,256.9375,256.9646,256.7302,256.8924,5924.0
2021-01-22 15:05:00,284.96,284.97,284.63,284.64,11807.0,256.8564,256.8654,256.5589,256.568,11807.0
2021-01-22 15:10:00,284.63,284.83,284.35,284.59,4920.0,256.5589,256.7392,256.3066,256.5229,4920.0
2021-01-22 15:15:00,284.47,285.08,284.46,284.77,14755.0,256.4147,256.9646,256.4057,256.6851,14755.0
2021-01-22 15:20:00,284.85,285.36,284.84,285.36,6354.0,256.7572,257.2169,256.7482,257.2169,6354.0
2021-01-22 15:25:00,285.28,285.46,285.12,285.46,8173.0,257.1448,257.3071,257.0006,257.3071,8173.0
2021-01-22 15:30:00,285.37,285.37,284.94,284.94,4865.0,257.226,257.226,256.8384,256.8384,4865.0
2021-01-22 15:35:00,284.89,284.95,284.76,284.94,6264.0,256.7933,256.8474,256.6761,256.8384,6264.0
2021-01-22 15:40:00,284.96,285.12,284.92,284.96,7769.0,256.8564,257.0006,256.8203,256.8564,7769.0
2021-01-22 15:45:00,284.97,285.02,284.44,284.47,10291.0,256.8654,256.9105,256.3877,256.4147,10291.0
2021-01-22 15:50:00,284.6,284.71,284.28,284.42,18439.0,256.5319,256.631,256.2435,256.3696,18439.0
2021-01-22 15:55:00,284.42,284.49,283.59,283.6,41087.0,256.3696,256.4327,255.6215,255.6305,41087.0
2021-01-25 09:30:00,283.27,283.65,282.0,282.0,25024.0,255.3331,255.6756,254.1883,254.1883,25024.0
2021-01-25 09:35:00,282.61,282.69,281.77,282.63,9454.0,254.7382,254.8103,253.981,254.7562,9454.0
2021-01-25 09:40:00,282.75,282.97,281.61,281.72,3037.0,254.8643,255.0627,253.8368,253.9359,3037.0
2021-01-25 09:45:00,281.55,282.9,281.55,281.99,7250.0,253.7827,254.9996,253.7827,254.1793,7250.0
2021-01-25 09:50:00,282.0,282.0,280.43,280.68,22907.0,254.1883,254.1883,252.7732,252.9985,22907.0
2021-01-25 09:55:00,280.83,281.2,280.56,280.77,13087.0,253.1337,253.4672,252.8903,253.0796,13087.0
2021-01-25 10:00:00,280.62,281.43,280.61,281.28,7647.0,252.9444,253.6745,252.9354,253.5393,7647.0
2021-01-25 10:05:00,281.2,281.36,280.76,281.06,7195.0,253.4672,253.6114,253.0706,253.341,7195.0
2021-01-25 10:10:00,280.87,281.31,280.83,281.31,4490.0,253.1698,253.5664,253.1337,253.5664,4490.0
2021-01-25 10:15:00,281.43,281.58,280.91,281.15,4457.0,253.6745,253.8097,253.2058,253.4221,4457.0
2021-01-25 10:20:00,280.78,281.17,280.57,281.17,3813.0,253.0886,253.4402,252.8993,253.4402,3813.0
2021-01-25 10:25:00,281.19,281.19,280.79,280.88,5888.0,253.4582,253.4582,253.0977,253.1788,5888.0
2021-01-25 10:30:00,280.7,280.91,280.3,280.64,4630.0,253.0165,253.2058,252.656,252.9624,4630.0
2021-01-25 10:35:00,280.71,280.72,280.13,280.13,4314.0,253.0255,253.0346,252.5027,252.5027,4314.0
2021-01-25 10:40:00,280.14,280.18,279.51,279.61,24458.0,252.5118,252.5478,251.9439,252.034,24458.0
2021-01-25 10:45:00,279.31,279.47,279.14,279.29,1800.0,251.7636,251.9078,251.6104,251.7456,1800.0
2021-01-25 10:50:00,279.04,279.04,278.45,278.72,4572.0,251.5202,251.5202,250.9884,251.2318,4572.0
2021-01-25 10:55:00,278.69,278.71,277.52,277.64,7754.0,251.2048,251.2228,250.1501,250.2583,7754.0
2021-01-25 11:00:00,277.61,278.25,276.41,276.94,19051.0,250.2313,250.8082,249.1496,249.6273,19051.0
2021-01-25 11:05:00,277.03,277.75,276.82,277.33,10890.0,249.7085,250.3575,249.5192,249.9789,10890.0
2021-01-25 11:10:00,277.39,277.9,277.38,277.78,4361.0,250.033,250.4927,250.024,250.3845,4361.0
2021-01-25 11:15:00,277.53,278.87,277.08,278.31,9595.0,250.1592,251.367,249.7535,250.8622,9595.0
2021-01-25 11:20:00,278.27,278.44,277.63,278.01,5283.0,250.8262,250.9794,250.2493,250.5918,5283.0
2021-01-25 11:25:00,277.94,278.1,277.34,277.66,4659.0,250.5287,250.6729,249.9879,250.2763,4659.0
2021-01-25 11:30:00,277.16,277.78,277.11,277.57,3936.0,249.8257,250.3845,249.7806,250.1952,3936.0
2021-01-25 11:35:00,277.81,278.16,276.84,277.18,15695.0,250.4115,250.727,249.5372,249.8437,15695.0
2021-01-25 11:40:00,277.11,277.45,276.72,277.08,11564.0,249.7806,250.0871,249.429,249.7535,11564.0
2021-01-25 11:45:00,277.18,277.95,277.18,277.95,2518.0,249.8437,250.5377,249.8437,250.5377,2518.0
2021-01-25 11:50:00,278.13,278.69,278.08,278.68,1900.0,250.7,251.2048,250.6549,251.1957,1900.0
2021-01-25 11:55:00,278.88,279.53,278.68,279.33,6701.0,251.376,251.9619,251.1957,251.7816,6701.0
2021-01-25 12:00:00,279.54,279.86,279.25,279.36,2550.0,251.9709,252.2594,251.7095,251.8087,2550.0
2021-01-25 12:05:00,279.28,279.34,279.0,279.29,4418.0,251.7366,251.7907,251.4842,251.7456,4418.0
2021-01-25 12:10:00,279.2,279.54,279.15,279.23,3751.0,251.6645,251.9709,251.6194,251.6915,3751.0
2021-01-25 12:15:00,279.04,279.34,278.61,278.78,4743.0,251.5202,251.7907,251.1326,251.2859,4743.0
2021-01-25 12:20:00,279.0,279.36,278.46,278.46,7933.0,251.4842,251.8087,250.9974,250.9974,7933.0
2021-01-25 12:25:00,278.49,278.88,278.18,278.44,3736.0,251.0245,251.376,250.7451,250.9794,3736.0
2021-01-25 12:30:00,278.24,278.56,278.06,278.49,4034.0,250.7991,251.0876,250.6369,251.0245,4034.0
2021-01-25 12:35:00,278.51,279.0,278.44,278.69,3780.0,251.0425,251.4842,250.9794,251.2048,3780.0
2021-01-25 12:40:00,278.61,279.08,278.47,278.48,5680.0,251.1326,251.5563,251.0065,251.0155,5680.0
2021-01-25 12:45:00,278.46,278.62,278.38,278.47,8123.0,250.9974,251.1417,250.9253,251.0065,8123.0
2021-01-25 12:50:00,278.55,278.56,277.88,278.09,10742.0,251.0786,251.0876,250.4746,250.6639,10742.0
2021-01-25 12:55:00,278.2,278.26,277.92,278.01,10822.0,250.7631,250.8172,250.5107,250.5918,10822.0
2021-01-25 13:00:00,278.11,278.23,277.75,277.96,7431.0,250.682,250.7901,250.3575,250.5468,7431.0
2021-01-25 13:05:00,278.01,278.14,277.78,277.87,5828.0,250.5918,250.709,250.3845,250.4656,5828.0
2021-01-25 13:10:00,277.8,278.69,277.8,278.65,4362.0,250.4025,251.2048,250.4025,251.1687,4362.0
2021-01-25 13:15:00,278.97,278.98,278.8,278.8,3985.0,251.4571,251.4662,251.3039,251.3039,3985.0
2021-01-25 13:20:00,278.89,279.11,278.76,278.85,7683.0,251.385,251.5833,251.2679,251.349,7683.0
2021-01-25 13:25:00,278.84,278.93,278.67,278.81,2844.0,251.34,251.4211,251.1867,251.3129,2844.0
2021-01-25 13:30:00,278.86,278.94,278.33,278.33,4188.0,251.358,251.4301,250.8803,250.8803,4188.0
2021-01-25 13:35:00,278.43,278.95,278.36,278.88,5585.0,250.9704,251.4391,250.9073,251.376,5585.0
2021-01-25 13:40:00,278.94,278.94,278.64,278.88,2955.0,251.4301,251.4301,251.1597,251.376,2955.0
2021-01-25 13:45:00,278.95,279.34,278.93,279.0,19470.0,251.4391,251.7907,251.4211,251.4842,19470.0
2021-01-25 13:50:00,278.98,279.22,278.43,278.43,15470.0,251.4662,251.6825,250.9704,250.9704,15470.0
2021-01-25 13:55:00,278.35,279.33,278.35,278.92,11177.0,250.8983,251.7816,250.8983,251.4121,11177.0
2021-01-25 14:00:00,278.85,278.96,278.54,278.8,3475.0,251.349,251.4481,251.0696,251.3039,3475.0
2021-01-25 14:05:00,279.0,279.04,278.78,279.03,7626.0,251.4842,251.5202,251.2859,251.5112,7626.0
2021-01-25 14:10:00,278.79,279.07,278.65,279.0,4991.0,251.2949,251.5473,251.1687,251.4842,4991.0
2021-01-25 14:15:00,279.06,279.18,278.65,279.04,11688.0,251.5383,251.6464,251.1687,251.5202,11688.0
2021-01-25 14:20:00,278.94,279.04,278.7,278.87,4965.0,251.4301,251.5202,251.2138,251.367,4965.0
2021-01-25 14:25:00,278.91,279.08,278.54,278.91,10283.0,251.4031,251.5563,251.0696,251.4031,10283.0
2021-01-25 14:30:00,279.03,279.08,278.84,278.87,5931.0,251.5112,251.5563,251.34,251.367,5931.0
2021-01-25 14:35:00,278.94,279.08,278.77,278.81,4755.0,251.4301,251.5563,251.2769,251.3129,4755.0
2021-01-25 14:40:00,278.94,279.18,278.75,279.03,8814.0,251.4301,251.6464,251.2588,251.5112,8814.0
2021-01-25 14:45:00,279.0,279.19,278.89,278.9,8874.0,251.4842,251.6554,251.385,251.394,8874.0
2021-01-25 14:50:00,278.99,279.33,278.94,278.95,9048.0,251.4752,251.7816,251.4301,251.4391,9048.0
2021-01-25 14:55:00,278.93,279.13,278.89,278.89,5822.0,251.4211,251.6014,251.385,251.385,5822.0
2021-01-25 15:00:00,278.81,279.03,278.81,278.88,3657.0,251.3129,251.5112,251.3129,251.376,3657.0
2021-01-25 15:05:00,278.97,279.11,278.77,278.99,2989.0,251.4571,251.5833,251.2769,251.4752,2989.0
2021-01-25 15:10:00,279.01,279.01,278.31,278.6,4991.0,251.4932,251.4932,250.8622,251.1236,4991.0
2021-01-25 15:15:00,278.44,278.65,278.23,278.55,3384.0,250.9794,251.1687,250.7901,251.0786,3384.0
2021-01-25 15:20:00,278.57,278.72,278.38,278.72,4809.0,251.0966,251.2318,250.9253,251.2318,4809.0
2021-01-25 15:25:00,278.58,278.74,278.47,278.6,4681.0,251.1056,251.2498,251.0065,251.1236,4681.0
2021-01-25 15:30:00,278.66,279.1,278.66,278.79,9729.0,251.1777,251.5743,251.1777,251.2949,9729.0
2021-01-25 15:35:00,278.78,279.19,278.73,279.02,29364.0,251.2859,251.6554,251.2408,251.5022,29364.0
2021-01-25 15:40:00,279.01,279.17,278.91,279.06,10001.0,251.4932,251.6374,251.4031,251.5383,10001.0
2021-01-25 15:45:00,279.02,279.17,278.84,278.99,19551.0,251.5022,251.6374,251.34,251.4752,19551.0
2021-01-25 15:50:00,279.01,279.29,278.88,279.0,25196.0,251.4932,251.7456,251.376,251.4842,25196.0
2021-01-25 15:55:00,279.01,279.18,278.89,279.01,49703.0,251.4932,251.6464,251.385,251.4932,49703.0
2021-01-26 09:30:00,279.96,280.84,279.65,280.53,15009.0,252.3495,253.1427,252.0701,252.8633,15009.0
2021-01-26 09:35:00,280.52,280.99,279.95,280.99,9625.0,252.8543,253.2779,252.3405,253.2779,9625.0
2021-01-26 09:40:00,280.7,281.69,280.54,281.69,5817.0,253.0165,253.9089,252.8723,253.9089,5817.0
2021-01-26 09:45:00,281.54,281.54,280.3,280.54,2541.0,253.7737,253.7737,252.656,252.8723,2541.0
2021-01-26 09:50:00,279.94,280.34,279.6,280.34,4545.0,252.3315,252.692,252.025,252.692,4545.0
2021-01-26 09:55:00,280.35,280.86,280.15,280.69,7264.0,252.701,253.1607,252.5208,253.0075,7264.0
2021-01-26 10:00:00,280.63,281.81,280.62,281.63,2110.0,252.9534,254.0171,252.9444,253.8548,2110.0
2021-01-26 10:05:00,281.49,281.49,280.76,280.78,5659.0,253.7286,253.7286,253.0706,253.0886,5659.0
2021-01-26 10:10:00,280.62,280.62,279.52,280.0,19326.0,252.9444,252.9444,251.9529,252.3856,19326.0
2021-01-26 10:15:00,279.92,280.44,279.68,279.83,5842.0,252.3135,252.7822,252.0971,252.2323,5842.0
2021-01-26 10:20:00,279.85,280.44,279.83,280.12,10166.0,252.2504,252.7822,252.2323,252.4937,10166.0
2021-01-26 10:25:00,280.26,280.66,280.1,280.44,7210.0,252.6199,252.9805,252.4757,252.7822,7210.0
2021-01-26 10:30:00,280.42,280.54,279.84,279.85,8722.0,252.7641,252.8723,252.2413,252.2504,8722.0
2021-01-26 10:35:00,279.86,280.22,279.73,279.98,14482.0,252.2594,252.5839,252.1422,252.3675,14482.0
2021-01-26 10:40:00,279.84,280.3,279.82,280.3,13098.0,252.2413,252.656,252.2233,252.656,13098.0
2021-01-26 10:45:00,280.45,280.61,280.05,280.07,5668.0,252.7912,252.9354,252.4306,252.4487,5668.0
2021-01-26 10:50:00,280.05,280.32,279.82,279.88,11368.0,252.4306,252.674,252.2233,252.2774,11368.0
2021-01-26 10:55:00,279.88,280.22,279.71,279.88,7544.0,252.2774,252.5839,252.1242,252.2774,7544.0
2021-01-26 11:00:00,279.92,280.3,279.92,280.24,5672.0,252.3135,252.656,252.3135,252.6019,5672.0
2021-01-26 11:05:00,280.25,280.26,279.78,279.78,5413.0,252.6109,252.6199,252.1873,252.1873,5413.0
2021-01-26 11:10:00,279.98,280.37,279.77,279.94,5818.0,252.3675,252.7191,252.1782,252.3315,5818.0
2021-01-26 11:15:00,280.02,280.08,279.7,279.92,7975.0,252.4036,252.4577,252.1151,252.3135,7975.0
2021-01-26 11:20:00,279.91,280.0,279.67,280.0,19089.0,252.3044,252.3856,252.0881,252.3856,19089.0
2021-01-26 11:25:00,279.9,280.06,279.72,279.92,7722.0,252.2954,252.4396,252.1332,252.3135,7722.0
2021-01-26 11:30:00,279.88,279.93,279.74,279.86,9221.0,252.2774,252.3225,252.1512,252.2594,9221.0
2021-01-26 11:35:00,279.83,279.86,279.58,279.8,11187.0,252.2323,252.2594,252.007,252.2053,11187.0
2021-01-26 11:40:00,279.93,279.99,279.28,279.3,15523.0,252.3225,252.3765,251.7366,251.7546,15523.0
2021-01-26 11:45:00,279.29,279.51,279.19,279.32,17896.0,251.7456,251.9439,251.6554,251.7726,17896.0
2021-01-26 11:50:00,279.24,279.45,278.65,278.66,9840.0,251.7005,251.8898,251.1687,251.1777,9840.0
2021-01-26 11:55:00,278.73,279.23,278.64,279.17,8374.0,251.2408,251.6915,251.1597,251.6374,8374.0
2021-01-26 12:00:00,279.23,279.76,279.23,279.57,7206.0,251.6915,252.1692,251.6915,251.998,7206.0
2021-01-26 12:05:00,279.47,279.67,279.38,279.52,8843.0,251.9078,252.0881,251.8267,251.9529,8843.0
2021-01-26 12:10:00,279.35,279.37,279.04,279.04,3190.0,251.7997,251.8177,251.5202,251.5202,3190.0
2021-01-26 12:15:00,279.07,279.17,278.91,278.99,2951.0,251.5473,251.6374,251.4031,251.4752,2951.0
2021-01-26 12:20:00,279.05,279.24,279.03,279.08,4493.0,251.5293,251.7005,251.5112,251.5563,4493.0
2021-01-26 12:25:00,279.17,279.39,279.15,279.35,8681.0,251.6374,251.8357,251.6194,251.7997,8681.0
2021-01-26 12:30:00,279.37,279.58,279.37,279.57,7566.0,251.8177,252.007,251.8177,251.998,7566.0
2021-01-26 12:35:00,279.48,279.97,279.47,279.76,8596.0,251.9168,252.3585,251.9078,252.1692,8596.0
2021-01-26 12:40:00,279.64,279.68,279.37,279.37,4139.0,252.0611,252.0971,251.8177,251.8177,4139.0
2021-01-26 12:45:00,279.34,279.34,279.06,279.18,4554.0,251.7907,251.7907,251.5383,251.6464,4554.0
2021-01-26 12:50:00,279.22,279.35,279.15,279.3,12694.0,251.6825,251.7997,251.6194,251.7546,12694.0
2021-01-26 12:55:00,279.29,279.29,278.97,279.16,3952.0,251.7456,251.7456,251.4571,251.6284,3952.0
2021-01-26 13:00:00,279.24,279.53,279.11,279.43,2315.0,251.7005,251.9619,251.5833,251.8718,2315.0
2021-01-26 13:05:00,279.44,279.45,279.2,279.22,3920.0,251.8808,251.8898,251.6645,251.6825,3920.0
2021-01-26 13:10:00,279.26,279.41,279.18,279.2,3113.0,251.7185,251.8537,251.6464,251.6645,3113.0
2021-01-26 13:15:00,279.15,279.32,279.13,279.2,1407.0,251.6194,251.7726,251.6014,251.6645,1407.0
2021-01-26 13:20:00,279.27,279.27,278.9,278.99,2811.0,251.7276,251.7276,251.394,251.4752,2811.0
2021-01-26 13:25:00,279.0,279.1,278.96,279.05,1713.0,251.4842,251.5743,251.4481,251.5293,1713.0
2021-01-26 13:30:00,279.0,279.23,278.99,279.03,1435.0,251.4842,251.6915,251.4752,251.5112,1435.0
2021-01-26 13:35:00,279.01,279.01,278.83,278.86,3442.0,251.4932,251.4932,251.331,251.358,3442.0
2021-01-26 13:40:00,278.78,278.78,278.64,278.64,1476.0,251.2859,251.2859,251.1597,251.1597,1476.0
2021-01-26 13:45:00,278.68,278.71,278.5,278.69,6070.0,251.1957,251.2228,251.0335,251.2048,6070.0
2021-01-26 13:50:00,278.78,279.01,278.76,279.01,2534.0,251.2859,251.4932,251.2679,251.4932,2534.0
2021-01-26 13:55:00,278.98,278.98,278.6,278.77,9961.0,251.4662,251.4662,251.1236,251.2769,9961.0
2021-01-26 14:00:00,278.71,279.21,278.71,279.19,3783.0,251.2228,251.6735,251.2228,251.6554,3783.0
2021-01-26 14:05:00,279.25,279.44,279.2,279.37,3353.0,251.7095,251.8808,251.6645,251.8177,3353.0
2021-01-26 14:10:00,279.44,279.83,279.44,279.71,4905.0,251.8808,252.2323,251.8808,252.1242,4905.0
2021-01-26 14:15:00,279.62,279.83,279.55,279.83,4230.0,252.043,252.2323,251.9799,252.2323,4230.0
2021-01-26 14:20:00,279.81,280.27,279.8,279.95,12133.0,252.2143,252.6289,252.2053,252.3405,12133.0
2021-01-26 14:25:00,279.93,279.95,279.22,279.58,5407.0,252.3225,252.3405,251.6825,252.007,5407.0
2021-01-26 14:30:00,279.65,280.1,279.65,279.99,3964.0,252.0701,252.4757,252.0701,252.3765,3964.0
2021-01-26 14:35:00,279.88,280.07,279.84,279.87,7434.0,252.2774,252.4487,252.2413,252.2684,7434.0
2021-01-26 14:40:00,279.89,279.95,279.65,279.9,2087.0,252.2864,252.3405,252.0701,252.2954,2087.0
2021-01-26 14:45:00,279.9,279.91,279.54,279.68,5021.0,252.2954,252.3044,251.9709,252.0971,5021.0
2021-01-26 14:50:00,279.65,279.75,279.58,279.58,1589.0,252.0701,252.1602,252.007,252.007,1589.0
2021-01-26 14:55:00,279.57,279.72,279.35,279.4,7729.0,251.998,252.1332,251.7997,251.8447,7729.0
2021-01-26 15:00:00,279.42,279.49,279.32,279.45,6080.0,251.8628,251.9259,251.7726,251.8898,6080.0
2021-01-26 15:05:00,279.49,279.66,279.43,279.55,5617.0,251.9259,252.0791,251.8718,251.9799,5617.0
2021-01-26 15:10:00,279.62,279.75,279.56,279.56,4463.0,252.043,252.1602,251.989,251.989,4463.0
2021-01-26 15:15:00,279.57,280.43,279.49,280.34,11936.0,251.998,252.7732,251.9259,252.692,11936.0
2021-01-26 15:20:00,280.41,280.41,280.07,280.24,4709.0,252.7551,252.7551,252.4487,252.6019,4709.0
2021-01-26 15:25:00,280.19,280.2,279.94,280.04,8513.0,252.5568,252.5658,252.3315,252.4216,8513.0
2021-01-26 15:30:00,279.92,280.27,279.68,279.76,14128.0,252.3135,252.6289,252.0971,252.1692,14128.0
2021-01-26 15:35:00,279.76,279.95,279.7,279.86,11106.0,252.1692,252.3405,252.1151,252.2594,11106.0
2021-01-26 15:40:00,279.88,279.95,279.75,279.82,6219.0,252.2774,252.3405,252.1602,252.2233,6219.0
2021-01-26 15:45:00,279.82,279.85,279.08,279.08,14122.0,252.2233,252.2504,251.5563,251.5563,14122.0
2021-01-26 15:50:00,279.33,279.33,278.3,278.34,17747.0,251.7816,251.7816,250.8532,250.8893,17747.0
2021-01-26 15:55:00,278.36,278.61,277.95,278.04,48209.0,250.9073,251.1326,250.5377,250.6189,48209.0
2021-01-27 09:30:00,274.95,274.96,271.2,272.19,29251.0,247.8336,247.8426,244.4534,245.3458,29251.0
2021-01-27 09:35:00,272.17,272.17,269.14,269.14,38807.0,245.3278,245.3278,242.5966,242.5966,38807.0
2021-01-27 09:40:00,269.09,269.13,268.0,268.19,8164.0,242.5515,242.5876,241.569,241.7403,8164.0
2021-01-27 09:45:00,267.69,268.42,266.67,267.63,7122.0,241.2896,241.9476,240.3702,241.2355,7122.0
2021-01-27 09:50:00,268.15,268.79,267.12,267.93,7038.0,241.7042,242.2811,240.7758,241.5059,7038.0
2021-01-27 09:55:00,268.02,270.25,268.02,269.13,5297.0,241.5871,243.5971,241.5871,242.5876,5297.0
2021-01-27 10:00:00,268.64,270.76,268.33,270.13,10083.0,242.1459,244.0568,241.8665,243.489,10083.0
2021-01-27 10:05:00,270.13,271.06,269.87,270.45,7945.0,243.489,244.3273,243.2546,243.7774,7945.0
2021-01-27 10:10:00,270.4,270.97,269.62,270.62,4842.0,243.7323,244.2461,243.0293,243.9306,4842.0
2021-01-27 10:15:00,270.43,271.83,270.43,271.39,9338.0,243.7594,245.0213,243.7594,244.6247,9338.0
2021-01-27 10:20:00,271.69,272.45,271.69,271.98,10829.0,244.8951,245.5802,244.8951,245.1565,10829.0
2021-01-27 10:25:00,271.69,272.67,271.69,272.67,2752.0,244.8951,245.7785,244.8951,245.7785,2752.0
2021-01-27 10:30:00,272.75,272.95,272.35,272.63,10032.0,245.8506,246.0309,245.49,245.7424,10032.0
2021-01-27 10:35:00,272.52,272.62,271.22,271.23,6193.0,245.6433,245.7334,244.4715,244.4805,6193.0
2021-01-27 10:40:00,271.23,272.19,271.02,272.0,8856.0,244.4805,245.3458,244.2912,245.1745,8856.0
2021-01-27 10:45:00,272.18,273.77,272.11,273.77,4830.0,245.3368,246.77,245.2737,246.77,4830.0
2021-01-27 10:50:00,273.56,273.57,272.43,273.06,6018.0,246.5807,246.5897,245.5621,246.13,6018.0
2021-01-27 10:55:00,273.06,273.06,268.0,272.6,7321.0,246.13,246.13,241.569,245.7154,7321.0
2021-01-27 11:00:00,272.5,272.5,271.9,271.91,5364.0,245.6252,245.6252,245.0844,245.0934,5364.0
2021-01-27 11:05:00,271.78,272.0,270.91,271.09,4432.0,244.9762,245.1745,244.192,244.3543,4432.0
2021-01-27 11:10:00,270.87,271.49,270.77,271.32,3280.0,244.156,244.7148,244.0659,244.5616,3280.0
2021-01-27 11:15:00,271.25,271.34,270.51,270.85,3432.0,244.4985,244.5796,243.8315,244.138,3432.0
2021-01-27 11:20:00,271.12,271.95,271.1,271.82,5661.0,244.3813,245.1295,244.3633,245.0123,5661.0
2021-01-27 11:25:00,271.68,272.15,271.57,271.89,5357.0,244.8861,245.3098,244.787,245.0754,5357.0
2021-01-27 11:30:00,272.14,272.19,271.69,271.71,4432.0,245.3007,245.3458,244.8951,244.9131,4432.0
2021-01-27 11:35:00,271.82,272.49,271.68,272.19,7415.0,245.0123,245.6162,244.8861,245.3458,7415.0
2021-01-27 11:40:00,272.18,272.65,271.91,271.91,4061.0,245.3368,245.7604,245.0934,245.0934,4061.0
2021-01-27 11:45:00,271.86,272.15,271.01,271.03,3481.0,245.0484,245.3098,244.2822,244.3002,3481.0
2021-01-27 11:50:00,270.83,271.42,270.83,271.29,5149.0,244.1199,244.6517,244.1199,244.5346,5149.0
2021-01-27 11:55:00,271.37,272.5,271.37,271.81,25781.0,244.6067,245.6252,244.6067,245.0033,25781.0
2021-01-27 12:00:00,271.42,272.55,271.42,271.92,7246.0,244.6517,245.6703,244.6517,245.1024,7246.0
2021-01-27 12:05:00,271.79,272.67,271.78,272.67,6390.0,244.9853,245.7785,244.9762,245.7785,6390.0
2021-01-27 12:10:00,272.76,273.33,272.76,273.02,5760.0,245.8596,246.3734,245.8596,246.094,5760.0
2021-01-27 12:15:00,272.99,273.01,272.29,272.54,7255.0,246.0669,246.0849,245.4359,245.6613,7255.0
2021-01-27 12:20:00,272.54,272.73,272.21,272.45,8319.0,245.6613,245.8326,245.3638,245.5802,8319.0
2021-01-27 12:25:00,272.4,272.6,272.02,272.25,6511.0,245.5351,245.7154,245.1926,245.3999,6511.0
2021-01-27 12:30:00,272.22,272.82,272.11,272.82,6635.0,245.3728,245.9137,245.2737,245.9137,6635.0
2021-01-27 12:35:00,272.84,273.74,272.42,273.73,4890.0,245.9317,246.7429,245.5531,246.7339,4890.0
2021-01-27 12:40:00,273.6,273.68,273.26,273.41,8990.0,246.6167,246.6889,246.3103,246.4455,8990.0
2021-01-27 12:45:00,272.99,273.77,272.99,273.72,3020.0,246.0669,246.77,246.0669,246.7249,3020.0
2021-01-27 12:50:00,273.74,273.89,273.47,273.62,3950.0,246.7429,246.8781,246.4996,246.6348,3950.0
2021-01-27 12:55:00,273.75,273.94,273.4,273.62,2700.0,246.752,246.9232,246.4365,246.6348,2700.0
2021-01-27 13:00:00,273.55,274.04,273.55,273.83,4010.0,246.5717,247.0134,246.5717,246.8241,4010.0
2021-01-27 13:05:00,273.8,274.35,273.72,274.35,3202.0,246.797,247.2928,246.7249,247.2928,3202.0
2021-01-27 13:10:00,274.25,274.26,273.75,273.79,4529.0,247.2026,247.2117,246.752,246.788,4529.0
2021-01-27 13:15:00,273.85,273.89,273.38,273.82,3318.0,246.8421,246.8781,246.4184,246.8151,3318.0
2021-01-27 13:20:00,273.59,274.01,273.41,273.9,3892.0,246.6077,246.9863,246.4455,246.8872,3892.0
2021-01-27 13:25:00,273.9,274.54,273.77,274.13,4822.0,246.8872,247.464,246.77,247.0945,4822.0
2021-01-27 13:30:00,274.01,274.19,273.8,274.19,3238.0,246.9863,247.1486,246.797,247.1486,3238.0
2021-01-27 13:35:00,274.21,274.45,273.88,274.05,3208.0,247.1666,247.3829,246.8691,247.0224,3208.0
2021-01-27 13:40:00,273.92,274.03,273.22,273.22,13780.0,246.9052,247.0043,246.2742,246.2742,13780.0
2021-01-27 13:45:00,273.15,273.43,273.01,273.36,12796.0,246.2111,246.4635,246.0849,246.4004,12796.0
2021-01-27 13:50:00,273.24,273.41,272.99,273.24,6887.0,246.2923,246.4455,246.0669,246.2923,6887.0
2021-01-27 13:55:00,273.35,273.45,272.44,272.98,5826.0,246.3914,246.4815,245.5712,246.0579,5826.0
2021-01-27 14:00:00,273.17,273.31,272.4,272.41,5056.0,246.2292,246.3554,245.5351,245.5441,5056.0
2021-01-27 14:05:00,272.32,272.81,272.0,272.47,6436.0,245.463,245.9047,245.1745,245.5982,6436.0
2021-01-27 14:10:00,272.64,272.93,272.35,272.35,5110.0,245.7514,246.0128,245.49,245.49,5110.0
2021-01-27 14:15:00,272.53,272.53,271.03,271.25,5900.0,245.6523,245.6523,244.3002,244.4985,5900.0
2021-01-27 14:20:00,271.47,272.09,271.19,271.76,4641.0,244.6968,245.2557,244.4444,244.9582,4641.0
2021-01-27 14:25:00,271.83,271.97,271.3,271.81,4916.0,245.0213,245.1475,244.5436,245.0033,4916.0
2021-01-27 14:30:00,271.81,271.84,270.81,270.81,6428.0,245.0033,245.0303,244.1019,244.1019,6428.0
2021-01-27 14:35:00,270.51,271.06,270.51,270.8,4373.0,243.8315,244.3273,243.8315,244.0929,4373.0
2021-01-27 14:40:00,270.81,271.08,270.44,270.74,7207.0,244.1019,244.3453,243.7684,244.0388,7207.0
2021-01-27 14:45:00,270.83,271.2,270.31,270.36,5907.0,244.1199,244.4534,243.6512,243.6963,5907.0
2021-01-27 14:50:00,270.47,270.62,269.84,270.26,7354.0,243.7954,243.9306,243.2276,243.6062,7354.0
2021-01-27 14:55:00,270.19,270.87,270.19,270.41,12282.0,243.5431,244.156,243.5431,243.7414,12282.0
2021-01-27 15:00:00,270.39,270.55,269.8,270.0,8252.0,243.7233,243.8675,243.1915,243.3718,8252.0
2021-01-27 15:05:00,270.0,270.28,269.73,270.11,9996.0,243.3718,243.6242,243.1284,243.4709,9996.0
2021-01-27 15:10:00,270.11,271.54,270.11,271.27,6456.0,243.4709,244.7599,243.4709,244.5165,6456.0
2021-01-27 15:15:00,271.23,271.57,270.61,270.62,7205.0,244.4805,244.787,243.9216,243.9306,7205.0
2021-01-27 15:20:00,270.46,270.82,270.24,270.32,8112.0,243.7864,244.1109,243.5881,243.6602,8112.0
2021-01-27 15:25:00,270.34,270.78,269.7,269.93,7324.0,243.6783,244.0749,243.1014,243.3087,7324.0
2021-01-27 15:30:00,269.97,270.26,269.35,269.57,8404.0,243.3448,243.6062,242.7859,242.9842,8404.0
2021-01-27 15:35:00,269.56,269.85,268.92,269.52,8556.0,242.9752,243.2366,242.3983,242.9391,8556.0
2021-01-27 15:40:00,269.28,269.81,269.1,269.45,9604.0,242.7228,243.2005,242.5606,242.876,9604.0
2021-01-27 15:45:00,269.36,270.16,269.23,269.98,9208.0,242.7949,243.516,242.6777,243.3538,9208.0
2021-01-27 15:50:00,269.92,270.24,269.78,269.9,28795.0,243.2997,243.5881,243.1735,243.2817,28795.0
2021-01-27 15:55:00,270.07,270.2,269.38,269.8,55419.0,243.4349,243.5521,242.8129,243.1915,55419.0
2021-01-28 09:30:00,273.67,273.7,270.0,270.04,27525.0,246.6798,246.7069,243.3718,243.4078,27525.0
2021-01-28 09:35:00,270.04,271.84,270.03,270.63,12652.0,243.4078,245.0303,243.3988,243.9397,12652.0
2021-01-28 09:40:00,270.65,273.35,270.24,272.84,9309.0,243.9577,246.3914,243.5881,245.9317,9309.0
2021-01-28 09:45:00,272.67,273.31,272.28,272.31,3520.0,245.7785,246.3554,245.4269,245.454,3520.0
2021-01-28 09:50:00,272.65,273.0,271.37,271.92,9529.0,245.7604,246.0759,244.6067,245.1024,9529.0
2021-01-28 09:55:00,272.24,272.82,270.5,270.88,9364.0,245.3909,245.9137,243.8225,244.165,9364.0
2021-01-28 10:00:00,270.7,272.51,270.27,272.5,16508.0,244.0028,245.6342,243.6152,245.6252,16508.0
2021-01-28 10:05:00,272.58,273.18,272.11,272.22,14387.0,245.6973,246.2382,245.2737,245.3728,14387.0
2021-01-28 10:10:00,272.15,273.28,272.0,273.28,10574.0,245.3098,246.3283,245.1745,246.3283,10574.0
2021-01-28 10:15:00,273.38,273.68,272.99,273.44,4509.0,246.4184,246.6889,246.0669,246.4725,4509.0
2021-01-28 10:20:00,273.3,273.52,273.01,273.43,12592.0,246.3463,246.5446,246.0849,246.4635,12592.0
2021-01-28 10:25:00,273.4,273.66,272.51,272.51,7987.0,246.4365,246.6708,245.6342,245.6342,7987.0
2021-01-28 10:30:00,272.51,273.44,272.51,272.92,8021.0,245.6342,246.4725,245.6342,246.0038,8021.0
2021-01-28 10:35:00,272.91,273.71,272.62,273.58,19190.0,245.9948,246.7159,245.7334,246.5987,19190.0
2021-01-28 10:40:00,273.9,274.88,273.72,274.88,4730.0,246.8872,247.7705,246.7249,247.7705,4730.0
2021-01-28 10:45:00,274.87,276.44,274.86,276.15,8610.0,247.7615,249.1767,247.7525,248.9153,8610.0
2021-01-28 10:50:00,276.13,276.68,275.86,276.35,9054.0,248.8972,249.393,248.6539,249.0955,9054.0
2021-01-28 10:55:00,276.61,278.09,276.3,277.32,10609.0,249.3299,250.6639,249.0505,249.9699,10609.0
2021-01-28 11:00:00,277.0,277.41,276.79,277.35,6708.0,249.6814,250.051,249.4921,249.9969,6708.0
2021-01-28 11:05:00,277.12,277.52,276.87,277.23,10832.0,249.7896,250.1501,249.5643,249.8887,10832.0
2021-01-28 11:10:00,277.43,278.47,277.32,278.07,12045.0,250.069,251.0065,249.9699,250.6459,12045.0
2021-01-28 11:15:00,277.96,278.19,277.39,277.43,10938.0,250.5468,250.7541,250.033,250.069,10938.0
2021-01-28 11:20:00,277.45,277.57,277.04,277.49,5396.0,250.0871,250.1952,249.7175,250.1231,5396.0
2021-01-28 11:25:00,277.38,277.78,277.13,277.78,9275.0,250.024,250.3845,249.7986,250.3845,9275.0
2021-01-28 11:30:00,277.89,278.75,277.7,278.14,7802.0,250.4837,251.2588,250.3124,250.709,7802.0
2021-01-28 11:35:00,278.15,278.79,278.01,278.44,4476.0,250.718,251.2949,250.5918,250.9794,4476.0
2021-01-28 11:40:00,278.44,278.91,278.28,278.37,6748.0,250.9794,251.4031,250.8352,250.9163,6748.0
2021-01-28 11:45:00,278.52,278.75,278.21,278.67,5874.0,251.0515,251.2588,250.7721,251.1867,5874.0
2021-01-28 11:50:00,278.69,279.0,278.52,278.87,5137.0,251.2048,251.4842,251.0515,251.367,5137.0
2021-01-28 11:55:00,278.86,278.87,278.13,278.13,1722.0,251.358,251.367,250.7,250.7,1722.0
2021-01-28 12:00:00,278.24,278.52,277.65,277.75,5143.0,250.7991,251.0515,250.2673,250.3575,5143.0
2021-01-28 12:05:00,277.9,278.25,277.63,277.63,4839.0,250.4927,250.8082,250.2493,250.2493,4839.0
2021-01-28 12:10:00,277.75,277.92,277.37,277.62,6400.0,250.3575,250.5107,250.0149,250.2403,6400.0
2021-01-28 12:15:00,277.75,277.8,277.17,277.17,5192.0,250.3575,250.4025,249.8347,249.8347,5192.0
2021-01-28 12:20:00,277.1,277.31,276.99,277.28,3590.0,249.7716,249.9609,249.6724,249.9338,3590.0
2021-01-28 12:25:00,277.12,277.27,276.93,277.24,5912.0,249.7896,249.9248,249.6183,249.8978,5912.0
2021-01-28 12:30:00,277.24,277.78,277.16,277.48,4110.0,249.8978,250.3845,249.8257,250.1141,4110.0
2021-01-28 12:35:00,277.55,277.77,277.33,277.77,4259.0,250.1772,250.3755,249.9789,250.3755,4259.0
2021-01-28 12:40:00,277.35,277.59,277.17,277.33,3222.0,249.9969,250.2132,249.8347,249.9789,3222.0
2021-01-28 12:45:00,277.42,277.58,277.24,277.3,5026.0,250.06,250.2042,249.8978,249.9518,5026.0
2021-01-28 12:50:00,277.28,277.28,276.4,276.42,3344.0,249.9338,249.9338,249.1406,249.1586,3344.0
2021-01-28 12:55:00,276.35,276.57,276.25,276.51,4005.0,249.0955,249.2938,249.0054,249.2398,4005.0
2021-01-28 13:00:00,276.64,277.14,276.64,276.91,4161.0,249.3569,249.8076,249.3569,249.6003,4161.0
2021-01-28 13:05:00,276.78,277.13,276.67,276.8,3970.0,249.4831,249.7986,249.384,249.5012,3970.0
2021-01-28 13:10:00,276.93,277.25,276.67,277.25,3082.0,249.6183,249.9068,249.384,249.9068,3082.0
2021-01-28 13:15:00,277.16,277.33,277.02,277.04,3306.0,249.8257,249.9789,249.6995,249.7175,3306.0
2021-01-28 13:20:00,277.11,277.61,277.06,277.6,6007.0,249.7806,250.2313,249.7355,250.2223,6007.0
2021-01-28 13:25:00,277.71,277.71,276.81,276.83,4273.0,250.3214,250.3214,249.5102,249.5282,4273.0
2021-01-28 13:30:00,277.08,277.34,276.98,277.25,4214.0,249.7535,249.9879,249.6634,249.9068,4214.0
2021-01-28 13:35:00,277.55,277.88,277.2,277.88,3659.0,250.1772,250.4746,249.8617,250.4746,3659.0
2021-01-28 13:40:00,277.87,278.0,277.73,277.98,1400.0,250.4656,250.5828,250.3394,250.5648,1400.0
2021-01-28 13:45:00,277.81,278.09,277.38,277.38,2393.0,250.4115,250.6639,250.024,250.024,2393.0
2021-01-28 13:50:00,277.56,277.79,277.25,277.35,2157.0,250.1862,250.3935,249.9068,249.9969,2157.0
2021-01-28 13:55:00,277.25,277.4,276.55,276.65,4834.0,249.9068,250.042,249.2758,249.3659,4834.0
2021-01-28 14:00:00,276.73,277.09,276.73,276.75,4771.0,249.4381,249.7626,249.4381,249.4561,4771.0
2021-01-28 14:05:00,276.79,277.1,276.79,276.83,3025.0,249.4921,249.7716,249.4921,249.5282,3025.0
2021-01-28 14:10:00,276.86,276.9,276.68,276.8,1655.0,249.5552,249.5913,249.393,249.5012,1655.0
2021-01-28 14:15:00,276.98,277.08,276.51,276.79,3506.0,249.6634,249.7535,249.2398,249.4921,3506.0
2021-01-28 14:20:00,276.74,276.74,276.36,276.43,2506.0,249.4471,249.4471,249.1046,249.1676,2506.0
2021-01-28 14:25:00,276.76,276.9,276.57,276.81,2838.0,249.4651,249.5913,249.2938,249.5102,2838.0
2021-01-28 14:30:00,276.82,277.32,276.7,277.05,6518.0,249.5192,249.9699,249.411,249.7265,6518.0
2021-01-28 14:35:00,277.12,277.34,276.84,277.34,5700.0,249.7896,249.9879,249.5372,249.9879,5700.0
2021-01-28 14:40:00,277.34,277.51,276.86,277.14,2944.0,249.9879,250.1411,249.5552,249.8076,2944.0
2021-01-28 14:45:00,277.15,277.51,276.98,277.44,3151.0,249.8166,250.1411,249.6634,250.078,3151.0
2021-01-28 14:50:00,277.53,277.64,276.83,276.83,2881.0,250.1592,250.2583,249.5282,249.5282,2881.0
2021-01-28 14:55:00,276.98,277.2,276.87,277.19,6432.0,249.6634,249.8617,249.5643,249.8527,6432.0
2021-01-28 15:00:00,277.16,277.16,276.73,276.92,3174.0,249.8257,249.8257,249.4381,249.6093,3174.0
2021-01-28 15:05:00,276.83,277.37,276.83,277.31,3160.0,249.5282,250.0149,249.5282,249.9609,3160.0
2021-01-28 15:10:00,277.31,277.66,276.98,277.33,35867.0,249.9609,250.2763,249.6634,249.9789,35867.0
2021-01-28 15:15:00,277.4,277.4,276.92,277.23,5514.0,250.042,250.042,249.6093,249.8887,5514.0
2021-01-28 15:20:00,277.05,277.39,276.89,276.89,3608.0,249.7265,250.033,249.5823,249.5823,3608.0
2021-01-28 15:25:00,277.05,277.15,276.77,276.81,4794.0,249.7265,249.8166,249.4741,249.5102,4794.0
2021-01-28 15:30:00,276.74,277.12,276.57,276.74,5627.0,249.4471,249.7896,249.2938,249.4471,5627.0
2021-01-28 15:35:00,276.74,276.91,276.48,276.61,5923.0,249.4471,249.6003,249.2127,249.3299,5923.0
2021-01-28 15:40:00,276.57,276.68,276.26,276.42,3738.0,249.2938,249.393,249.0144,249.1586,3738.0
2021-01-28 15:45:00,276.42,276.74,276.0,276.74,8056.0,249.1586,249.4471,248.7801,249.4471,8056.0
2021-01-28 15:50:00,276.85,277.15,276.46,276.89,14714.0,249.5462,249.8166,249.1947,249.5823,14714.0
2021-01-28 15:55:00,276.85,276.86,275.84,275.97,39625.0,249.5462,249.5552,248.6358,248.753,39625.0
2021-01-29 09:30:00,273.79,274.99,272.09,273.0,25211.0,246.788,247.8697,245.2557,246.0759,25211.0
2021-01-29 09:35:00,273.13,273.58,272.05,273.58,8694.0,246.1931,246.5987,245.2196,246.5987,8694.0
2021-01-29 09:40:00,273.11,274.19,273.11,274.17,1200.0,246.1751,247.1486,246.1751,247.1305,1200.0
2021-01-29 09:45:00,274.54,275.22,274.38,274.44,5183.0,247.464,248.077,247.3198,247.3739,5183.0
2021-01-29 09:50:00,274.11,275.13,274.0,274.63,6169.0,247.0765,247.9959,246.9773,247.5452,6169.0
2021-01-29 09:55:00,274.76,275.69,274.56,274.56,9460.0,247.6623,248.5006,247.4821,247.4821,9460.0
2021-01-29 10:00:00,275.1,275.63,274.83,275.41,3917.0,247.9688,248.4465,247.7254,248.2482,3917.0
2021-01-29 10:05:00,275.3,275.3,274.11,274.57,7780.0,248.1491,248.1491,247.0765,247.4911,7780.0
2021-01-29 10:10:00,275.15,275.15,273.49,273.5,10106.0,248.0139,248.0139,246.5176,246.5266,10106.0
2021-01-29 10:15:00,273.48,273.67,272.18,272.53,5336.0,246.5086,246.6798,245.3368,245.6523,5336.0
2021-01-29 10:20:00,272.58,273.29,272.53,273.26,8957.0,245.6973,246.3373,245.6523,246.3103,8957.0
2021-01-29 10:25:00,273.26,273.26,272.2,272.38,4449.0,246.3103,246.3103,245.3548,245.5171,4449.0
2021-01-29 10:30:00,272.44,272.98,272.27,272.38,5073.0,245.5712,246.0579,245.4179,245.5171,5073.0
2021-01-29 10:35:00,272.54,272.57,271.89,272.24,9036.0,245.6613,245.6883,245.0754,245.3909,9036.0
2021-01-29 10:40:00,271.65,271.7,271.26,271.3,3685.0,244.8591,244.9041,244.5075,244.5436,3685.0
2021-01-29 10:45:00,271.27,272.24,271.13,272.24,14436.0,244.5165,245.3909,244.3903,245.3909,14436.0
2021-01-29 10:50:00,272.18,272.41,271.83,272.0,8684.0,245.3368,245.5441,245.0213,245.1745,8684.0
2021-01-29 10:55:00,271.99,272.56,271.83,272.24,5075.0,245.1655,245.6793,245.0213,245.3909,5075.0
2021-01-29 11:00:00,272.32,272.43,271.43,271.65,3690.0,245.463,245.5621,244.6608,244.8591,3690.0
2021-01-29 11:05:00,271.53,271.7,271.01,271.25,3713.0,244.7509,244.9041,244.2822,244.4985,3713.0
2021-01-29 11:10:00,271.28,271.28,270.79,271.08,2928.0,244.5256,244.5256,244.0839,244.3453,2928.0
2021-01-29 11:15:00,271.08,271.18,270.11,270.53,3313.0,244.3453,244.4354,243.4709,243.8495,3313.0
2021-01-29 11:20:00,270.48,270.75,270.26,270.62,4585.0,243.8045,244.0478,243.6062,243.9306,4585.0
2021-01-29 11:25:00,270.78,271.07,269.88,270.2,6371.0,244.0749,244.3363,243.2636,243.5521,6371.0
2021-01-29 11:30:00,270.27,270.35,269.17,269.38,4932.0,243.6152,243.6873,242.6236,242.8129,4932.0
2021-01-29 11:35:00,269.51,269.93,269.38,269.89,4973.0,242.9301,243.3087,242.8129,243.2726,4973.0
2021-01-29 11:40:00,269.85,270.35,269.78,270.22,7675.0,243.2366,243.6873,243.1735,243.5701,7675.0
2021-01-29 11:45:00,270.07,270.16,269.9,269.95,4059.0,243.4349,243.516,243.2817,243.3267,4059.0
2021-01-29 11:50:00,269.94,270.08,269.44,269.67,16679.0,243.3177,243.4439,242.867,243.0743,16679.0
2021-01-29 11:55:00,269.67,270.23,269.66,270.23,4770.0,243.0743,243.5791,243.0653,243.5791,4770.0
2021-01-29 12:00:00,270.11,270.14,269.52,269.84,4869.0,243.4709,243.498,242.9391,243.2276,4869.0
2021-01-29 12:05:00,269.86,269.95,269.38,269.85,6606.0,243.2456,243.3267,242.8129,243.2366,6606.0
2021-01-29 12:10:00,269.8,269.85,269.42,269.42,4502.0,243.1915,243.2366,242.849,242.849,4502.0
2021-01-29 12:15:00,269.0,269.07,268.27,268.32,5212.0,242.4704,242.5335,241.8124,241.8575,5212.0
2021-01-29 12:20:00,268.24,268.37,268.04,268.18,4052.0,241.7854,241.9025,241.6051,241.7313,4052.0
2021-01-29 12:25:00,268.04,268.12,267.73,267.9,3709.0,241.6051,241.6772,241.3257,241.4789,3709.0
2021-01-29 12:30:00,268.19,268.39,267.98,268.0,2500.0,241.7403,241.9206,241.551,241.569,2500.0
2021-01-29 12:35:00,267.97,268.37,267.71,267.73,5906.0,241.542,241.9025,241.3076,241.3257,5906.0
2021-01-29 12:40:00,267.98,268.44,267.87,268.07,6186.0,241.551,241.9656,241.4519,241.6321,6186.0
2021-01-29 12:45:00,268.09,268.12,266.96,267.07,6231.0,241.6502,241.6772,240.6316,240.7308,6231.0
2021-01-29 12:50:00,266.88,268.1,266.88,268.1,4018.0,240.5595,241.6592,240.5595,241.6592,4018.0
2021-01-29 12:55:00,268.17,268.17,267.37,267.37,2395.0,241.7223,241.7223,241.0012,241.0012,2395.0
2021-01-29 13:00:00,267.21,268.02,267.04,267.61,5383.0,240.857,241.5871,240.7037,241.2175,5383.0
2021-01-29 13:05:00,267.46,267.65,267.19,267.19,2200.0,241.0823,241.2536,240.8389,240.8389,2200.0
2021-01-29 13:10:00,267.09,267.5,266.97,267.16,4726.0,240.7488,241.1183,240.6406,240.8119,4726.0
2021-01-29 13:15:00,266.87,266.91,266.52,266.69,2856.0,240.5505,240.5865,240.235,240.3882,2856.0
2021-01-29 13:20:00,266.59,267.13,266.52,266.7,8225.0,240.2981,240.7848,240.235,240.3972,8225.0
2021-01-29 13:25:00,266.7,267.62,266.53,267.61,9376.0,240.3972,241.2265,240.244,241.2175,9376.0
2021-01-29 13:30:00,267.43,267.49,267.16,267.24,3231.0,241.0553,241.1093,240.8119,240.884,3231.0
2021-01-29 13:35:00,267.37,267.71,267.21,267.39,5479.0,241.0012,241.3076,240.857,241.0192,5479.0
2021-01-29 13:40:00,267.41,267.42,266.81,267.14,8154.0,241.0372,241.0462,240.4964,240.7939,8154.0
2021-01-29 13:45:00,267.17,267.33,266.67,266.82,4485.0,240.8209,240.9651,240.3702,240.5054,4485.0
2021-01-29 13:50:00,266.82,266.91,266.36,266.51,2620.0,240.5054,240.5865,240.0908,240.226,2620.0
2021-01-29 13:55:00,266.59,266.59,266.14,266.3,6620.0,240.2981,240.2981,239.8925,240.0367,6620.0
2021-01-29 14:00:00,266.31,267.86,266.26,267.76,5760.0,240.0457,241.4428,240.0006,241.3527,5760.0
2021-01-29 14:05:00,267.65,268.27,267.65,268.22,4471.0,241.2536,241.8124,241.2536,241.7673,4471.0
2021-01-29 14:10:00,268.22,268.37,267.99,268.29,6793.0,241.7673,241.9025,241.56,241.8304,6793.0
2021-01-29 14:15:00,268.47,268.66,268.37,268.59,5042.0,241.9927,242.1639,241.9025,242.1009,5042.0
2021-01-29 14:20:00,268.55,268.64,268.16,268.64,3159.0,242.0648,242.1459,241.7133,242.1459,3159.0
2021-01-29 14:25:00,268.74,268.74,268.2,268.2,5465.0,242.2361,242.2361,241.7493,241.7493,5465.0
2021-01-29 14:30:00,268.06,268.09,267.73,267.8,5159.0,241.6231,241.6502,241.3257,241.3888,5159.0
2021-01-29 14:35:00,267.89,268.06,267.6,267.61,5911.0,241.4699,241.6231,241.2085,241.2175,5911.0
2021-01-29 14:40:00,267.6,268.18,267.47,267.91,7517.0,241.2085,241.7313,241.0913,241.4879,7517.0
2021-01-29 14:45:00,267.77,268.12,267.71,267.83,6866.0,241.3617,241.6772,241.3076,241.4158,6866.0
2021-01-29 14:50:00,267.92,268.42,267.91,267.97,7279.0,241.4969,241.9476,241.4879,241.542,7279.0
2021-01-29 14:55:00,267.87,268.26,267.82,267.89,7258.0,241.4519,241.8034,241.4068,241.4699,7258.0
2021-01-29 15:00:00,267.93,269.08,267.93,268.97,7867.0,241.5059,242.5425,241.5059,242.4434,7867.0
2021-01-29 15:05:00,268.99,269.07,268.3,268.51,10808.0,242.4614,242.5335,241.8395,242.0287,10808.0
2021-01-29 15:10:00,268.55,268.95,268.55,268.9,8382.0,242.0648,242.4253,242.0648,242.3803,8382.0
2021-01-29 15:15:00,268.88,268.89,268.51,268.82,5095.0,242.3623,242.3713,242.0287,242.3082,5095.0
2021-01-29 15:20:00,268.84,269.02,268.38,268.39,8707.0,242.3262,242.4884,241.9116,241.9206,8707.0
2021-01-29 15:25:00,268.39,268.58,268.13,268.53,8803.0,241.9206,242.0918,241.6862,242.0468,8803.0
2021-01-29 15:30:00,268.51,269.56,268.51,269.0,15590.0,242.0287,242.9752,242.0287,242.4704,15590.0
2021-01-29 15:35:00,268.89,268.95,267.98,268.04,7997.0,242.3713,242.4253,241.551,241.6051,7997.0
2021-01-29 15:40:00,267.88,268.03,267.08,267.24,17886.0,241.4609,241.5961,240.7398,240.884,17886.0
2021-01-29 15:45:00,267.17,267.38,266.79,267.02,22696.0,240.8209,241.0102,240.4784,240.6857,22696.0
2021-01-29 15:50:00,267.15,268.5,267.15,268.16,25034.0,240.8029,242.0197,240.8029,241.7133,25034.0
2021-01-29 15:55:00,268.22,268.58,266.29,266.31,69430.0,241.7673,242.0918,240.0277,240.0457,69430.0
2021-02-01 09:30:00,268.71,270.48,268.71,269.72,28165.0,242.209,243.8045,242.209,243.1194,28165.0
2021-02-01 09:35:00,269.71,271.29,269.45,269.51,22480.0,243.1104,244.5346,242.876,242.9301,22480.0
2021-02-01 09:40:00,269.58,270.37,269.12,269.15,9221.0,242.9932,243.7053,242.5786,242.6056,9221.0
2021-02-01 09:45:00,268.75,269.14,267.99,267.99,5752.0,242.2451,242.5966,241.56,241.56,5752.0
2021-02-01 09:50:00,267.84,268.15,266.37,266.81,6302.0,241.4248,241.7042,240.0998,240.4964,6302.0
2021-02-01 09:55:00,266.83,268.14,266.8,268.13,7143.0,240.5144,241.6952,240.4874,241.6862,7143.0
2021-02-01 10:00:00,267.89,268.17,266.98,267.74,5511.0,241.4699,241.7223,240.6496,241.3347,5511.0
2021-02-01 10:05:00,267.82,268.11,266.97,267.03,6055.0,241.4068,241.6682,240.6406,240.6947,6055.0
2021-02-01 10:10:00,267.04,267.18,266.47,266.94,8769.0,240.7037,240.8299,240.1899,240.6136,8769.0
2021-02-01 10:15:00,266.92,267.62,266.91,267.26,5083.0,240.5956,241.2265,240.5865,240.902,5083.0
2021-02-01 10:20:00,267.09,268.11,267.09,267.82,4590.0,240.7488,241.6682,240.7488,241.4068,4590.0
2021-02-01 10:25:00,268.1,268.1,266.92,266.93,4473.0,241.6592,241.6592,240.5956,240.6046,4473.0
2021-02-01 10:30:00,267.09,267.52,267.08,267.37,3609.0,240.7488,241.1364,240.7398,241.0012,3609.0
2021-02-01 10:35:00,267.71,267.78,266.44,266.61,5772.0,241.3076,241.3707,240.1629,240.3161,5772.0
2021-02-01 10:40:00,266.62,267.34,266.0,266.99,6105.0,240.3251,240.9741,239.7663,240.6586,6105.0
2021-02-01 10:45:00,266.96,267.19,266.76,266.96,4902.0,240.6316,240.8389,240.4513,240.6316,4902.0
2021-02-01 10:50:00,267.1,267.1,265.85,265.88,7820.0,240.7578,240.7578,239.6311,239.6581,7820.0
2021-02-01 10:55:00,266.08,266.22,265.63,266.07,7138.0,239.8384,239.9646,239.4328,239.8294,7138.0
2021-02-01 11:00:00,266.27,266.27,265.39,265.88,10669.0,240.0097,240.0097,239.2164,239.6581,10669.0
2021-02-01 11:05:00,265.89,266.5,265.89,266.5,8795.0,239.6671,240.217,239.6671,240.217,8795.0
2021-02-01 11:10:00,266.53,266.65,266.05,266.17,11420.0,240.244,240.3522,239.8114,239.9195,11420.0
2021-02-01 11:15:00,266.31,266.41,265.64,265.83,10305.0,240.0457,240.1358,239.4418,239.6131,10305.0
2021-02-01 11:20:00,265.85,266.21,265.75,266.19,8257.0,239.6311,239.9556,239.5409,239.9375,8257.0
2021-02-01 11:25:00,266.14,266.46,266.14,266.15,7559.0,239.8925,240.1809,239.8925,239.9015,7559.0
2021-02-01 11:30:00,266.21,266.51,266.16,266.43,10465.0,239.9556,240.226,239.9105,240.1539,10465.0
2021-02-01 11:35:00,266.33,266.84,265.97,266.84,11109.0,240.0637,240.5234,239.7392,240.5234,11109.0
2021-02-01 11:40:00,266.71,267.41,266.7,267.28,14680.0,240.4063,241.0372,240.3972,240.92,14680.0
2021-02-01 11:45:00,267.4,267.4,267.04,267.21,13490.0,241.0282,241.0282,240.7037,240.857,13490.0
2021-02-01 11:50:00,267.2,267.81,267.2,267.77,10878.0,240.8479,241.3978,240.8479,241.3617,10878.0
2021-02-01 11:55:00,267.73,267.81,267.17,267.22,9065.0,241.3257,241.3978,240.8209,240.866,9065.0
2021-02-01 12:00:00,267.34,268.04,267.28,267.84,7813.0,240.9741,241.6051,240.92,241.4248,7813.0
2021-02-01 12:05:00,267.85,268.03,267.71,267.77,9234.0,241.4338,241.5961,241.3076,241.3617,9234.0
2021-02-01 12:10:00,267.82,267.94,267.53,267.53,11946.0,241.4068,241.515,241.1454,241.1454,11946.0
2021-02-01 12:15:00,267.52,267.59,266.9,267.02,15947.0,241.1364,241.1995,240.5775,240.6857,15947.0
2021-02-01 12:20:00,267.02,267.54,266.63,267.47,12379.0,240.6857,241.1544,240.3342,241.0913,12379.0
2021-02-01 12:25:00,267.47,267.54,266.79,266.79,6895.0,241.0913,241.1544,240.4784,240.4784,6895.0
2021-02-01 12:30:00,266.94,267.29,266.86,266.96,5735.0,240.6136,240.9291,240.5415,240.6316,5735.0
2021-02-01 12:35:00,266.96,267.1,266.87,267.08,4156.0,240.6316,240.7578,240.5505,240.7398,4156.0
2021-02-01 12:40:00,267.1,267.25,266.94,267.04,8928.0,240.7578,240.893,240.6136,240.7037,8928.0
2021-02-01 12:45:00,267.01,267.54,266.85,267.54,7908.0,240.6767,241.1544,240.5325,241.1544,7908.0
2021-02-01 12:50:00,267.47,267.74,267.35,267.47,10461.0,241.0913,241.3347,240.9831,241.0913,10461.0
2021-02-01 12:55:00,267.46,267.58,267.43,267.56,4998.0,241.0823,241.1905,241.0553,241.1724,4998.0
2021-02-01 13:00:00,267.56,267.61,267.16,267.3,2986.0,241.1724,241.2175,240.8119,240.9381,2986.0
2021-02-01 13:05:00,267.41,267.41,266.74,266.94,4298.0,241.0372,241.0372,240.4333,240.6136,4298.0
2021-02-01 13:10:00,266.97,267.38,266.9,267.24,3549.0,240.6406,241.0102,240.5775,240.884,3549.0
2021-02-01 13:15:00,267.28,267.4,267.19,267.3,4825.0,240.92,241.0282,240.8389,240.9381,4825.0
2021-02-01 13:20:00,267.23,267.3,266.98,267.01,7465.0,240.875,240.9381,240.6496,240.6767,7465.0
2021-02-01 13:25:00,266.93,267.12,266.86,267.05,6410.0,240.6046,240.7758,240.5415,240.7127,6410.0
2021-02-01 13:30:00,267.09,267.22,266.89,266.99,4688.0,240.7488,240.866,240.5685,240.6586,4688.0
2021-02-01 13:35:00,266.99,267.12,266.86,267.07,7161.0,240.6586,240.7758,240.5415,240.7308,7161.0
2021-02-01 13:40:00,267.1,267.25,266.99,267.14,4299.0,240.7578,240.893,240.6586,240.7939,4299.0
2021-02-01 13:45:00,267.08,267.2,267.07,267.07,3433.0,240.7398,240.8479,240.7308,240.7308,3433.0
2021-02-01 13:50:00,267.16,267.2,266.95,266.98,3893.0,240.8119,240.8479,240.6226,240.6496,3893.0
2021-02-01 13:55:00,266.93,266.93,266.72,266.73,8751.0,240.6046,240.6046,240.4153,240.4243,8751.0
2021-02-01 14:00:00,266.71,266.71,266.0,266.09,6219.0,240.4063,240.4063,239.7663,239.8474,6219.0
2021-02-01 14:05:00,266.09,266.15,265.95,266.0,11927.0,239.8474,239.9015,239.7212,239.7663,11927.0
2021-02-01 14:10:00,266.01,266.08,265.77,265.92,6134.0,239.7753,239.8384,239.559,239.6942,6134.0
2021-02-01 14:15:00,265.92,266.52,265.92,266.3,26476.0,239.6942,240.235,239.6942,240.0367,26476.0
2021-02-01 14:20:00,266.3,266.3,265.82,265.93,11433.0,240.0367,240.0367,239.604,239.7032,11433.0
2021-02-01 14:25:00,266.02,266.11,265.72,265.72,10881.0,239.7843,239.8654,239.5139,239.5139,10881.0
2021-02-01 14:30:00,265.78,265.99,265.66,265.87,9225.0,239.568,239.7573,239.4598,239.6491,9225.0
2021-02-01 14:35:00,265.88,266.06,265.87,265.91,7316.0,239.6581,239.8204,239.6491,239.6852,7316.0
2021-02-01 14:40:00,265.88,266.18,265.85,265.95,57108.0,239.6581,239.9285,239.6311,239.7212,57108.0
2021-02-01 14:45:00,266.01,266.42,265.98,266.26,23849.0,239.7753,240.1449,239.7483,240.0006,23849.0
2021-02-01 14:50:00,266.22,266.8,266.15,266.8,16947.0,239.9646,240.4874,239.9015,240.4874,16947.0
2021-02-01 14:55:00,266.81,266.86,266.49,266.82,12054.0,240.4964,240.5415,240.208,240.5054,12054.0
2021-02-01 15:00:00,266.82,267.78,266.81,267.74,15645.0,240.5054,241.3707,240.4964,241.3347,15645.0
2021-02-01 15:05:00,267.69,267.74,267.08,267.1,19798.0,241.2896,241.3347,240.7398,240.7578,19798.0
2021-02-01 15:10:00,267.1,267.19,266.49,267.07,18019.0,240.7578,240.8389,240.208,240.7308,18019.0
2021-02-01 15:15:00,267.1,267.34,266.99,267.24,11977.0,240.7578,240.9741,240.6586,240.884,11977.0
2021-02-01 15:20:00,267.24,267.31,266.97,267.0,14619.0,240.884,240.9471,240.6406,240.6677,14619.0
2021-02-01 15:25:00,267.0,267.38,266.9,267.26,11198.0,240.6677,241.0102,240.5775,240.902,11198.0
2021-02-01 15:30:00,267.29,267.5,266.83,267.5,10555.0,240.9291,241.1183,240.5144,241.1183,10555.0
2021-02-01 15:35:00,267.5,268.81,267.5,268.72,15891.0,241.1183,242.2992,241.1183,242.218,15891.0
2021-02-01 15:40:00,268.66,269.43,268.49,269.22,18004.0,242.1639,242.858,242.0107,242.6687,18004.0
2021-02-01 15:45:00,269.22,269.22,268.15,268.22,16239.0,242.6687,242.6687,241.7042,241.7673,16239.0
2021-02-01 15:50:00,268.0,269.07,267.92,269.07,36097.0,241.569,242.5335,241.4969,242.5335,36097.0
2021-02-01 15:55:00,269.18,269.33,268.65,268.94,59242.0,242.6327,242.7679,242.1549,242.4163,59242.0
2021-02-02 09:30:00,271.0,273.0,270.33,272.2,21418.0,244.2732,246.0759,243.6692,245.3548,21418.0
2021-02-02 09:35:00,272.77,273.13,271.09,271.09,6714.0,245.8686,246.1931,244.3543,244.3543,6714.0
2021-02-02 09:40:00,271.5,271.56,270.47,271.1,5594.0,244.7239,244.7779,243.7954,244.3633,5594.0
2021-02-02 09:45:00,270.79,271.53,270.02,271.15,6617.0,244.0839,244.7509,243.3898,244.4084,6617.0
2021-02-02 09:50:00,271.19,271.26,270.1,271.13,9946.0,244.4444,244.5075,243.4619,244.3903,9946.0
2021-02-02 09:55:00,271.34,272.08,271.0,271.97,6341.0,244.5796,245.2467,244.2732,245.1475,6341.0
2021-02-02 10:00:00,272.2,273.39,271.84,273.14,7290.0,245.3548,246.4275,245.0303,246.2021,7290.0
2021-02-02 10:05:00,273.16,273.42,272.66,273.1,8226.0,246.2201,246.4545,245.7695,246.1661,8226.0
2021-02-02 10:10:00,273.17,273.4,272.61,272.61,8242.0,246.2292,246.4365,245.7244,245.7244,8242.0
2021-02-02 10:15:00,272.63,273.37,272.45,273.15,9770.0,245.7424,246.4094,245.5802,246.2111,9770.0
2021-02-02 10:20:00,273.17,273.48,272.9,273.04,6494.0,246.2292,246.5086,245.9858,246.112,6494.0
2021-02-02 10:25:00,272.94,273.34,272.34,272.35,9694.0,246.0218,246.3824,245.481,245.49,9694.0
2021-02-02 10:30:00,272.31,272.34,271.86,272.03,6278.0,245.454,245.481,245.0484,245.2016,6278.0
2021-02-02 10:35:00,272.14,272.19,271.89,272.19,2708.0,245.3007,245.3458,245.0754,245.3458,2708.0
2021-02-02 10:40:00,272.01,272.21,271.55,271.85,5732.0,245.1836,245.3638,244.7689,245.0393,5732.0
2021-02-02 10:45:00,271.97,273.05,271.82,272.81,10133.0,245.1475,246.121,245.0123,245.9047,10133.0
2021-02-02 10:50:00,272.88,273.01,272.54,272.69,3231.0,245.9678,246.0849,245.6613,245.7965,3231.0
2021-02-02 10:55:00,272.73,273.12,272.41,273.12,2443.0,245.8326,246.1841,245.5441,246.1841,2443.0
2021-02-02 11:00:00,272.96,273.57,272.95,273.57,4085.0,246.0399,246.5897,246.0309,246.5897,4085.0
2021-02-02 11:05:00,273.57,274.13,273.49,274.13,7383.0,246.5897,247.0945,246.5176,247.0945,7383.0
2021-02-02 11:10:00,274.28,274.5,274.0,274.49,6515.0,247.2297,247.428,246.9773,247.419,6515.0
2021-02-02 11:15:00,274.57,274.71,274.26,274.54,5115.0,247.4911,247.6173,247.2117,247.464,5115.0
2021-02-02 11:20:00,274.67,274.75,274.13,274.15,4956.0,247.5812,247.6533,247.0945,247.1125,4956.0
2021-02-02 11:25:00,274.31,274.42,273.96,274.38,3471.0,247.2567,247.3559,246.9412,247.3198,3471.0
2021-02-02 11:30:00,274.36,274.37,273.92,274.01,6657.0,247.3018,247.3108,246.9052,246.9863,6657.0
2021-02-02 11:35:00,274.12,275.0,274.11,274.86,37193.0,247.0855,247.8787,247.0765,247.7525,37193.0
2021-02-02 11:40:00,274.73,275.4,274.73,275.12,5189.0,247.6353,248.2392,247.6353,247.9868,5189.0
2021-02-02 11:45:00,275.2,275.91,275.13,275.64,6019.0,248.059,248.6989,247.9959,248.4556,6019.0
2021-02-02 11:50:00,275.53,276.15,275.53,276.05,9114.0,248.3564,248.9153,248.3564,248.8251,9114.0
2021-02-02 11:55:00,276.21,276.21,275.47,275.72,21828.0,248.9693,248.9693,248.3023,248.5277,21828.0
2021-02-02 12:00:00,275.76,276.07,275.56,275.56,4252.0,248.5637,248.8432,248.3834,248.3834,4252.0
2021-02-02 12:05:00,275.72,276.04,275.37,275.62,3691.0,248.5277,248.8161,248.2122,248.4375,3691.0
2021-02-02 12:10:00,275.53,275.61,275.07,275.07,11309.0,248.3564,248.4285,247.9418,247.9418,11309.0
2021-02-02 12:15:00,274.99,275.13,274.49,274.63,9165.0,247.8697,247.9959,247.419,247.5452,9165.0
2021-02-02 12:20:00,274.56,274.71,273.94,274.45,17621.0,247.4821,247.6173,246.9232,247.3829,17621.0
2021-02-02 12:25:00,274.46,274.46,273.98,274.34,15426.0,247.3919,247.3919,246.9593,247.2838,15426.0
2021-02-02 12:30:00,274.36,274.76,274.13,274.29,18337.0,247.3018,247.6623,247.0945,247.2387,18337.0
2021-02-02 12:35:00,274.21,274.21,273.63,273.91,7282.0,247.1666,247.1666,246.6438,246.8962,7282.0
2021-02-02 12:40:00,273.95,274.27,273.83,273.88,17811.0,246.9322,247.2207,246.8241,246.8691,17811.0
2021-02-02 12:45:00,273.9,274.22,273.8,274.22,31353.0,246.8872,247.1756,246.797,247.1756,31353.0
2021-02-02 12:50:00,274.22,274.79,274.22,274.37,23858.0,247.1756,247.6894,247.1756,247.3108,23858.0
2021-02-02 12:55:00,274.3,274.48,274.29,274.35,3651.0,247.2477,247.41,247.2387,247.2928,3651.0
2021-02-02 13:00:00,274.4,275.07,274.34,274.88,15951.0,247.3379,247.9418,247.2838,247.7705,15951.0
2021-02-02 13:05:00,274.88,275.17,274.88,275.17,1627.0,247.7705,248.0319,247.7705,248.0319,1627.0
2021-02-02 13:10:00,275.18,275.97,275.18,275.89,2345.0,248.0409,248.753,248.0409,248.6809,2345.0
2021-02-02 13:15:00,275.72,275.72,275.44,275.44,400.0,248.5277,248.5277,248.2753,248.2753,400.0
2021-02-02 13:20:00,275.64,275.64,275.16,275.19,2042.0,248.4556,248.4556,248.0229,248.0499,2042.0
2021-02-02 13:25:00,275.33,275.4,275.17,275.24,2099.0,248.1761,248.2392,248.0319,248.095,2099.0
2021-02-02 13:30:00,275.32,275.54,275.22,275.54,2526.0,248.1671,248.3654,248.077,248.3654,2526.0
2021-02-02 13:35:00,275.43,275.78,275.25,275.69,1987.0,248.2663,248.5818,248.104,248.5006,1987.0
2021-02-02 13:40:00,275.8,275.82,275.51,275.51,900.0,248.5998,248.6178,248.3384,248.3384,900.0
2021-02-02 13:45:00,275.59,275.6,275.0,275.0,4638.0,248.4105,248.4195,247.8787,247.8787,4638.0
2021-02-02 13:50:00,275.05,275.05,274.69,274.69,1313.0,247.9237,247.9237,247.5993,247.5993,1313.0
2021-02-02 13:55:00,274.83,275.12,274.77,275.04,3648.0,247.7254,247.9868,247.6714,247.9147,3648.0
2021-02-02 14:00:00,275.03,275.44,275.02,275.26,2617.0,247.9057,248.2753,247.8967,248.113,2617.0
2021-02-02 14:05:00,275.31,275.72,275.31,275.5,4050.0,248.1581,248.5277,248.1581,248.3294,4050.0
2021-02-02 14:10:00,275.51,275.51,275.36,275.47,1100.0,248.3384,248.3384,248.2032,248.3023,1100.0
2021-02-02 14:15:00,275.45,275.45,274.83,274.83,3615.0,248.2843,248.2843,247.7254,247.7254,3615.0
2021-02-02 14:20:00,274.98,275.06,274.73,274.88,1708.0,247.8606,247.9328,247.6353,247.7705,1708.0
2021-02-02 14:25:00,274.82,274.85,274.63,274.75,3176.0,247.7164,247.7435,247.5452,247.6533,3176.0
2021-02-02 14:30:00,274.92,275.32,274.87,275.23,2741.0,247.8066,248.1671,247.7615,248.086,2741.0
2021-02-02 14:35:00,275.21,275.55,275.2,275.45,1306.0,248.068,248.3744,248.059,248.2843,1306.0
2021-02-02 14:40:00,275.53,275.57,275.05,275.05,3235.0,248.3564,248.3925,247.9237,247.9237,3235.0
2021-02-02 14:45:00,275.2,275.61,275.2,275.54,1359.0,248.059,248.4285,248.059,248.3654,1359.0
2021-02-02 14:50:00,275.56,275.56,275.27,275.44,2802.0,248.3834,248.3834,248.122,248.2753,2802.0
2021-02-02 14:55:00,275.45,275.83,275.41,275.83,3878.0,248.2843,248.6268,248.2482,248.6268,3878.0
2021-02-02 15:00:00,275.8,276.03,275.52,276.02,5860.0,248.5998,248.8071,248.3474,248.7981,5860.0
2021-02-02 15:05:00,276.01,276.24,275.88,276.04,3875.0,248.7891,248.9964,248.6719,248.8161,3875.0
2021-02-02 15:10:00,276.03,276.03,275.46,275.55,5400.0,248.8071,248.8071,248.2933,248.3744,5400.0
2021-02-02 15:15:00,275.53,275.53,275.25,275.43,4654.0,248.3564,248.3564,248.104,248.2663,4654.0
2021-02-02 15:20:00,275.46,275.51,275.15,275.25,6200.0,248.2933,248.3384,248.0139,248.104,6200.0
2021-02-02 15:25:00,275.33,275.44,275.18,275.23,9994.0,248.1761,248.2753,248.0409,248.086,9994.0
2021-02-02 15:30:00,275.19,275.27,274.88,274.88,9416.0,248.0499,248.122,247.7705,247.7705,9416.0
2021-02-02 15:35:00,274.86,274.95,274.61,274.77,7529.0,247.7525,247.8336,247.5271,247.6714,7529.0
2021-02-02 15:40:00,274.7,275.02,274.38,274.51,22025.0,247.6083,247.8967,247.3198,247.437,22025.0
2021-02-02 15:45:00,274.45,274.45,273.82,274.05,17559.0,247.3829,247.3829,246.8151,247.0224,17559.0
2021-02-02 15:50:00,274.05,274.35,273.7,274.03,15415.0,247.0224,247.2928,246.7069,247.0043,15415.0
2021-02-02 15:55:00,273.97,274.36,273.76,273.76,35057.0,246.9503,247.3018,246.761,246.761,35057.0
2021-02-03 09:30:00,274.86,275.69,274.49,275.4,21435.0,247.7525,248.5006,247.419,248.2392,21435.0
2021-02-03 09:35:00,275.26,275.33,274.37,275.03,7463.0,248.113,248.1761,247.3108,247.9057,7463.0
2021-02-03 09:40:00,274.79,275.86,274.74,275.82,7318.0,247.6894,248.6539,247.6443,248.6178,7318.0
2021-02-03 09:45:00,275.81,276.4,275.55,275.64,6602.0,248.6088,249.1406,248.3744,248.4556,6602.0
2021-02-03 09:50:00,275.85,276.11,275.1,275.6,5950.0,248.6448,248.8792,247.9688,248.4195,5950.0
2021-02-03 09:55:00,275.65,275.92,275.24,275.27,3792.0,248.4646,248.7079,248.095,248.122,3792.0
2021-02-03 10:00:00,275.07,275.65,274.64,275.5,8604.0,247.9418,248.4646,247.5542,248.3294,8604.0
2021-02-03 10:05:00,275.5,275.52,274.29,274.51,13952.0,248.3294,248.3474,247.2387,247.437,13952.0
2021-02-03 10:10:00,274.47,275.75,274.12,275.06,17677.0,247.4009,248.5547,247.0855,247.9328,17677.0
2021-02-03 10:15:00,275.06,275.77,274.76,274.76,17927.0,247.9328,248.5727,247.6623,247.6623,17927.0
2021-02-03 10:20:00,274.94,275.99,274.67,275.99,5721.0,247.8246,248.771,247.5812,248.771,5721.0
2021-02-03 10:25:00,275.87,276.16,275.6,275.86,8637.0,248.6629,248.9243,248.4195,248.6539,8637.0
2021-02-03 10:30:00,276.21,276.9,276.21,276.67,8096.0,248.9693,249.5913,248.9693,249.384,8096.0
2021-02-03 10:35:00,276.64,277.01,276.28,277.01,13693.0,249.3569,249.6904,249.0324,249.6904,13693.0
2021-02-03 10:40:00,276.92,277.28,276.68,277.28,8961.0,249.6093,249.9338,249.393,249.9338,8961.0
2021-02-03 10:45:00,277.3,277.53,277.06,277.21,6920.0,249.9518,250.1592,249.7355,249.8707,6920.0
2021-02-03 10:50:00,277.13,277.87,277.0,277.6,10708.0,249.7986,250.4656,249.6814,250.2223,10708.0
2021-02-03 10:55:00,277.61,278.01,277.47,277.94,10259.0,250.2313,250.5918,250.1051,250.5287,10259.0
2021-02-03 11:00:00,277.95,278.43,277.95,278.3,9920.0,250.5377,250.9704,250.5377,250.8532,9920.0
2021-02-03 11:05:00,278.2,278.37,277.84,278.15,19492.0,250.7631,250.9163,250.4386,250.718,19492.0
2021-02-03 11:10:00,278.15,278.58,278.14,278.58,8284.0,250.718,251.1056,250.709,251.1056,8284.0
2021-02-03 11:15:00,278.68,279.04,278.56,278.94,9994.0,251.1957,251.5202,251.0876,251.4301,9994.0
2021-02-03 11:20:00,278.95,279.49,278.95,279.3,8277.0,251.4391,251.9259,251.4391,251.7546,8277.0
2021-02-03 11:25:00,279.25,279.6,279.2,279.22,10589.0,251.7095,252.025,251.6645,251.6825,10589.0
2021-02-03 11:30:00,279.4,279.92,279.32,279.85,8525.0,251.8447,252.3135,251.7726,252.2504,8525.0
2021-02-03 11:35:00,279.92,279.92,279.38,279.38,10162.0,252.3135,252.3135,251.8267,251.8267,10162.0
2021-02-03 11:40:00,279.49,279.51,278.94,279.51,10061.0,251.9259,251.9439,251.4301,251.9439,10061.0
2021-02-03 11:45:00,279.47,279.74,279.32,279.32,7169.0,251.9078,252.1512,251.7726,251.7726,7169.0
2021-02-03 11:50:00,279.46,279.63,279.38,279.42,10208.0,251.8988,252.0521,251.8267,251.8628,10208.0
2021-02-03 11:55:00,279.33,279.46,278.9,278.9,2675.0,251.7816,251.8988,251.394,251.394,2675.0
2021-02-03 12:00:00,278.96,278.96,278.01,278.01,3330.0,251.4481,251.4481,250.5918,250.5918,3330.0
2021-02-03 12:05:00,278.11,278.36,277.72,278.18,7430.0,250.682,250.9073,250.3304,250.7451,7430.0
2021-02-03 12:10:00,278.27,278.42,277.66,277.66,5431.0,250.8262,250.9614,250.2763,250.2763,5431.0
2021-02-03 12:15:00,277.59,277.65,277.3,277.41,4399.0,250.2132,250.2673,249.9518,250.051,4399.0
2021-02-03 12:20:00,277.47,277.5,276.76,277.04,5230.0,250.1051,250.1321,249.4651,249.7175,5230.0
2021-02-03 12:25:00,277.04,277.04,276.11,276.11,5218.0,249.7175,249.7175,248.8792,248.8792,5218.0
2021-02-03 12:30:00,276.09,276.28,275.57,275.57,4033.0,248.8612,249.0324,248.3925,248.3925,4033.0
2021-02-03 12:35:00,275.56,276.0,275.25,276.0,6355.0,248.3834,248.7801,248.104,248.7801,6355.0
2021-02-03 12:40:00,276.07,276.13,275.87,276.06,2145.0,248.8432,248.8972,248.6629,248.8341,2145.0
2021-02-03 12:45:00,275.99,276.41,275.99,276.3,3062.0,248.771,249.1496,248.771,249.0505,3062.0
2021-02-03 12:50:00,276.24,276.45,276.14,276.39,4408.0,248.9964,249.1857,248.9062,249.1316,4408.0
2021-02-03 12:55:00,276.47,276.56,276.36,276.55,1535.0,249.2037,249.2848,249.1046,249.2758,1535.0
2021-02-03 13:00:00,276.6,277.02,276.41,277.02,4098.0,249.3209,249.6995,249.1496,249.6995,4098.0
2021-02-03 13:05:00,277.11,277.25,276.93,277.25,5292.0,249.7806,249.9068,249.6183,249.9068,5292.0
2021-02-03 13:10:00,277.41,277.54,277.11,277.16,2959.0,250.051,250.1682,249.7806,249.8257,2959.0
2021-02-03 13:15:00,277.15,277.42,277.14,277.29,4202.0,249.8166,250.06,249.8076,249.9428,4202.0
2021-02-03 13:20:00,277.23,277.31,276.98,277.06,3393.0,249.8887,249.9609,249.6634,249.7355,3393.0
2021-02-03 13:25:00,277.13,277.28,277.02,277.18,2336.0,249.7986,249.9338,249.6995,249.8437,2336.0
2021-02-03 13:30:00,277.24,277.24,277.04,277.08,1210.0,249.8978,249.8978,249.7175,249.7535,1210.0
2021-02-03 13:35:00,277.05,277.58,277.04,277.32,8580.0,249.7265,250.2042,249.7175,249.9699,8580.0
2021-02-03 13:40:00,277.26,277.56,277.26,277.31,2800.0,249.9158,250.1862,249.9158,249.9609,2800.0
2021-02-03 13:45:00,277.23,277.25,276.79,276.86,3347.0,249.8887,249.9068,249.4921,249.5552,3347.0
2021-02-03 13:50:00,276.8,277.12,276.8,277.03,5208.0,249.5012,249.7896,249.5012,249.7085,5208.0
2021-02-03 13:55:00,277.11,277.54,277.11,277.44,3619.0,249.7806,250.1682,249.7806,250.078,3619.0
2021-02-03 14:00:00,277.43,277.83,277.41,277.46,5188.0,250.069,250.4296,250.051,250.0961,5188.0
2021-02-03 14:05:00,277.5,277.73,277.41,277.73,5396.0,250.1321,250.3394,250.051,250.3394,5396.0
2021-02-03 14:10:00,277.7,278.22,277.68,277.74,27649.0,250.3124,250.7811,250.2944,250.3485,27649.0
2021-02-03 14:15:00,277.68,277.89,277.57,277.74,5686.0,250.2944,250.4837,250.1952,250.3485,5686.0
2021-02-03 14:20:00,277.83,277.83,277.58,277.58,2458.0,250.4296,250.4296,250.2042,250.2042,2458.0
2021-02-03 14:25:00,277.57,277.64,277.2,277.41,3804.0,250.1952,250.2583,249.8617,250.051,3804.0
2021-02-03 14:30:00,277.42,277.55,277.02,277.1,4831.0,250.06,250.1772,249.6995,249.7716,4831.0
2021-02-03 14:35:00,277.18,277.5,277.18,277.19,5647.0,249.8437,250.1321,249.8437,249.8527,5647.0
2021-02-03 14:40:00,277.11,277.31,277.07,277.19,4119.0,249.7806,249.9609,249.7445,249.8527,4119.0
2021-02-03 14:45:00,277.18,277.46,277.13,277.19,3141.0,249.8437,250.0961,249.7986,249.8527,3141.0
2021-02-03 14:50:00,277.09,277.15,276.72,276.96,7601.0,249.7626,249.8166,249.429,249.6454,7601.0
2021-02-03 14:55:00,276.89,277.25,276.78,276.78,4161.0,249.5823,249.9068,249.4831,249.4831,4161.0
2021-02-03 15:00:00,276.95,277.25,276.95,277.25,3826.0,249.6364,249.9068,249.6364,249.9068,3826.0
2021-02-03 15:05:00,277.25,277.55,277.17,277.49,3765.0,249.9068,250.1772,249.8347,250.1231,3765.0
2021-02-03 15:10:00,277.49,277.49,277.06,277.23,5856.0,250.1231,250.1231,249.7355,249.8887,5856.0
2021-02-03 15:15:00,277.23,277.43,277.09,277.35,4511.0,249.8887,250.069,249.7626,249.9969,4511.0
2021-02-03 15:20:00,277.34,277.51,277.0,277.11,4610.0,249.9879,250.1411,249.6814,249.7806,4610.0
2021-02-03 15:25:00,277.07,277.18,276.84,276.87,4162.0,249.7445,249.8437,249.5372,249.5643,4162.0
2021-02-03 15:30:00,276.81,277.11,276.65,277.11,11658.0,249.5102,249.7806,249.3659,249.7806,11658.0
2021-02-03 15:35:00,277.03,277.14,276.84,276.96,11798.0,249.7085,249.8076,249.5372,249.6454,11798.0
2021-02-03 15:40:00,276.98,277.08,276.67,276.71,7745.0,249.6634,249.7535,249.384,249.42,7745.0
2021-02-03 15:45:00,276.69,277.05,276.6,276.92,16492.0,249.402,249.7265,249.3209,249.6093,16492.0
2021-02-03 15:50:00,277.0,277.27,276.73,277.06,17407.0,249.6814,249.9248,249.4381,249.7355,17407.0
2021-02-03 15:55:00,277.01,277.41,276.55,276.55,33480.0,249.6904,250.051,249.2758,249.2758,33480.0
2021-02-04 09:30:00,261.86,265.0,257.2,258.59,132888.0,236.0346,238.8649,231.8342,233.0871,132888.0
2021-02-04 09:35:00,258.47,260.65,253.15,256.0,119143.0,232.9789,234.9439,228.1836,230.7525,119143.0
2021-02-04 09:40:00,256.85,258.99,254.38,254.95,84068.0,231.5187,233.4476,229.2923,229.8061,84068.0
2021-02-04 09:45:00,254.99,256.0,253.09,255.38,102092.0,229.8421,230.7525,228.1295,230.1937,102092.0
2021-02-04 09:50:00,255.38,255.79,251.0,251.75,82529.0,230.1937,230.5632,226.2456,226.9217,82529.0
2021-02-04 09:55:00,251.57,251.92,249.3,249.52,110453.0,226.7594,227.0749,224.7133,224.9116,110453.0
2021-02-04 10:00:00,249.5,250.55,248.8,249.08,97258.0,224.8936,225.84,224.2626,224.515,97258.0
2021-02-04 10:05:00,249.08,249.08,245.75,247.43,94690.0,224.515,224.515,221.5134,223.0277,94690.0
2021-02-04 10:10:00,247.46,251.28,247.41,251.28,162433.0,223.0548,226.498,223.0097,226.498,162433.0
2021-02-04 10:15:00,251.41,255.79,250.1,255.48,277020.0,226.6152,230.5632,225.4344,230.2838,277020.0
2021-02-04 10:20:00,255.63,258.09,255.0,257.9,206847.0,230.419,232.6364,229.8511,232.4651,206847.0
2021-02-04 10:25:00,257.98,258.89,256.63,257.85,110194.0,232.5372,233.3575,231.3204,232.4201,110194.0
2021-02-04 10:30:00,257.85,257.85,254.05,254.95,89276.0,232.4201,232.4201,228.9948,229.8061,89276.0
2021-02-04 10:35:00,254.86,256.04,254.05,255.38,86083.0,229.7249,230.7886,228.9948,230.1937,86083.0
2021-02-04 10:40:00,255.38,257.23,254.7,256.94,69491.0,230.1937,231.8612,229.5807,231.5998,69491.0
2021-02-04 10:45:00,257.02,258.44,255.5,255.51,103255.0,231.6719,232.9519,230.3018,230.3108,103255.0
2021-02-04 10:50:00,255.51,258.04,255.33,257.58,70095.0,230.3108,232.5913,230.1486,232.1767,70095.0
2021-02-04 10:55:00,257.84,263.0,257.31,263.0,105744.0,232.411,237.0622,231.9333,237.0622,105744.0
2021-02-04 11:00:00,262.41,264.91,262.38,264.91,108843.0,236.5303,238.7838,236.5033,238.7838,108843.0
2021-02-04 11:05:00,264.61,265.22,263.22,264.06,139922.0,238.5134,239.0632,237.2605,238.0176,139922.0
2021-02-04 11:10:00,263.82,266.0,263.2,263.85,134672.0,237.8013,239.7663,237.2424,237.8283,134672.0
2021-02-04 11:15:00,263.84,264.68,260.63,261.84,68268.0,237.8193,238.5765,234.9259,236.0166,68268.0
2021-02-04 11:20:00,262.32,264.25,261.59,262.01,66828.0,236.4492,238.1889,235.7912,236.1698,66828.0
2021-02-04 11:25:00,262.01,263.05,260.57,262.54,32941.0,236.1698,237.1072,234.8718,236.6475,32941.0
2021-02-04 11:30:00,262.55,262.74,261.14,262.74,33986.0,236.6565,236.8278,235.3856,236.8278,33986.0
2021-02-04 11:35:00,262.52,265.5,262.26,265.5,49507.0,236.6295,239.3156,236.3951,239.3156,49507.0
2021-02-04 11:40:00,265.56,265.67,260.65,260.83,101255.0,239.3697,239.4688,234.9439,235.1062,101255.0
2021-02-04 11:45:00,260.66,261.71,259.5,261.02,43046.0,234.9529,235.8994,233.9073,235.2774,43046.0
2021-02-04 11:50:00,260.81,261.98,260.61,261.81,18869.0,235.0881,236.1427,234.9079,235.9895,18869.0
2021-02-04 11:55:00,261.39,261.59,258.81,259.24,61036.0,235.6109,235.7912,233.2854,233.673,61036.0
2021-02-04 12:00:00,259.29,260.61,259.09,260.38,18447.0,233.718,234.9079,233.5378,234.7005,18447.0
2021-02-04 12:05:00,260.17,260.31,258.65,258.65,34901.0,234.5113,234.6374,233.1412,233.1412,34901.0
2021-02-04 12:10:00,258.81,260.12,258.77,259.8,20127.0,233.2854,234.4662,233.2493,234.1777,20127.0
2021-02-04 12:15:00,259.93,260.11,259.53,260.0,24133.0,234.2949,234.4572,233.9344,234.358,24133.0
2021-02-04 12:20:00,260.09,261.27,259.77,259.78,86878.0,234.4391,235.5028,234.1507,234.1597,86878.0
2021-02-04 12:25:00,259.77,260.65,259.6,259.6,16161.0,234.1507,234.9439,233.9975,233.9975,16161.0
2021-02-04 12:30:00,259.75,259.75,258.79,258.8,6489.0,234.1327,234.1327,233.2674,233.2764,6489.0
2021-02-04 12:35:00,258.7,258.89,257.71,257.71,21552.0,233.1862,233.3575,232.2939,232.2939,21552.0
2021-02-04 12:40:00,257.81,258.17,256.65,256.72,28347.0,232.384,232.7085,231.3384,231.4015,28347.0
2021-02-04 12:45:00,256.7,257.32,256.5,256.82,24154.0,231.3835,231.9423,231.2032,231.4916,24154.0
2021-02-04 12:50:00,256.82,258.03,256.82,257.7,39080.0,231.4916,232.5823,231.4916,232.2849,39080.0
2021-02-04 12:55:00,257.92,258.31,257.91,258.29,12586.0,232.4832,232.8347,232.4741,232.8167,12586.0
2021-02-04 13:00:00,258.29,258.86,258.25,258.84,26073.0,232.8167,233.3305,232.7806,233.3124,26073.0
2021-02-04 13:05:00,258.7,259.45,258.51,259.45,17992.0,233.1862,233.8623,233.015,233.8623,17992.0
2021-02-04 13:10:00,259.3,260.0,259.29,259.94,32636.0,233.7271,234.358,233.718,234.3039,32636.0
2021-02-04 13:15:00,259.97,260.5,259.72,259.94,19296.0,234.331,234.8087,234.1056,234.3039,19296.0
2021-02-04 13:20:00,259.97,260.56,259.36,260.55,31912.0,234.331,234.8628,233.7811,234.8538,31912.0
2021-02-04 13:25:00,260.56,260.95,260.01,260.51,26700.0,234.8628,235.2143,234.367,234.8177,26700.0
2021-02-04 13:30:00,260.36,260.44,259.36,259.71,92123.0,234.6825,234.7546,233.7811,234.0966,92123.0
2021-02-04 13:35:00,259.68,260.17,259.63,259.92,22134.0,234.0696,234.5113,234.0245,234.2859,22134.0
2021-02-04 13:40:00,259.94,260.2,259.61,259.99,20578.0,234.3039,234.5383,234.0065,234.349,20578.0
2021-02-04 13:45:00,259.99,260.08,258.67,258.77,20679.0,234.349,234.4301,233.1592,233.2493,20679.0
2021-02-04 13:50:00,258.76,258.76,257.03,257.23,55329.0,233.2403,233.2403,231.6809,231.8612,55329.0
2021-02-04 13:55:00,257.14,257.14,256.02,256.45,33414.0,231.7801,231.7801,230.7705,231.1581,33414.0
2021-02-04 14:00:00,256.7,257.19,256.49,256.7,71809.0,231.3835,231.8252,231.1942,231.3835,71809.0
2021-02-04 14:05:00,256.75,257.05,256.59,256.7,27010.0,231.4285,231.699,231.2843,231.3835,27010.0
2021-02-04 14:10:00,256.74,258.81,256.74,258.7,37214.0,231.4195,233.2854,231.4195,233.1862,37214.0
2021-02-04 14:15:00,258.45,259.7,258.34,258.61,31858.0,232.9609,234.0876,232.8617,233.1051,31858.0
2021-02-04 14:20:00,258.57,259.55,258.34,258.47,21177.0,233.0691,233.9524,232.8617,232.9789,21177.0
2021-02-04 14:25:00,258.56,259.4,258.56,258.78,27918.0,233.06,233.8172,233.06,233.2583,27918.0
2021-02-04 14:30:00,258.78,260.16,258.69,259.93,34918.0,233.2583,234.5022,233.1772,234.2949,34918.0
2021-02-04 14:35:00,259.86,260.11,258.91,259.04,27783.0,234.2318,234.4572,233.3755,233.4927,27783.0
2021-02-04 14:40:00,258.92,259.01,258.34,258.6,25412.0,233.3845,233.4657,232.8617,233.0961,25412.0
2021-02-04 14:45:00,258.67,258.93,258.34,258.35,34235.0,233.1592,233.3935,232.8617,232.8708,34235.0
2021-02-04 14:50:00,258.35,258.36,258.34,258.34,58957.0,232.8708,232.8798,232.8617,232.8617,58957.0
2021-02-04 14:55:00,258.34,258.87,257.23,258.05,84516.0,232.8617,233.3395,231.8612,232.6003,84516.0
2021-02-04 15:00:00,257.99,258.15,256.79,256.9,46938.0,232.5463,232.6905,231.4646,231.5638,46938.0
2021-02-04 15:05:00,256.9,256.98,256.04,256.16,41319.0,231.5638,231.6359,230.7886,230.8967,41319.0
2021-02-04 15:10:00,256.15,256.86,255.99,256.19,29014.0,230.8877,231.5277,230.7435,230.9238,29014.0
2021-02-04 15:15:00,256.25,256.66,255.91,256.32,21088.0,230.9779,231.3474,230.6714,231.041,21088.0
2021-02-04 15:20:00,256.2,256.3,255.17,255.9,50461.0,230.9328,231.0229,230.0044,230.6624,50461.0
2021-02-04 15:25:00,255.91,256.65,255.43,256.03,58146.0,230.6714,231.3384,230.2387,230.7796,58146.0
2021-02-04 15:30:00,256.03,256.22,255.0,255.1,56868.0,230.7796,230.9508,229.8511,229.9413,56868.0
2021-02-04 15:35:00,255.1,255.44,254.75,255.1,71051.0,229.9413,230.2477,229.6258,229.9413,71051.0
2021-02-04 15:40:00,255.14,256.27,254.99,255.04,47901.0,229.9773,230.9959,229.8421,229.8872,47901.0
2021-02-04 15:45:00,255.21,255.66,254.89,255.37,99348.0,230.0404,230.446,229.752,230.1846,99348.0
2021-02-04 15:50:00,255.37,256.05,255.37,255.93,106498.0,230.1846,230.7976,230.1846,230.6894,106498.0
2021-02-04 15:55:00,255.93,257.07,255.79,256.1,182940.0,230.6894,231.717,230.5632,230.8427,182940.0
2021-02-05 09:30:00,256.01,257.67,252.71,253.02,80529.0,230.7615,232.2578,227.787,228.0664,80529.0
2021-02-05 09:35:00,253.16,256.44,252.86,253.63,77509.0,228.1926,231.1491,227.9222,228.6163,77509.0
2021-02-05 09:40:00,254.04,254.36,253.1,253.77,47696.0,228.9858,229.2743,228.1385,228.7424,47696.0
2021-02-05 09:45:00,253.83,255.17,253.61,254.99,29541.0,228.7965,230.0044,228.5982,229.8421,29541.0
2021-02-05 09:50:00,255.17,256.01,254.75,254.79,25322.0,230.0044,230.7615,229.6258,229.6618,25322.0
2021-02-05 09:55:00,254.77,255.31,254.21,255.14,26679.0,229.6438,230.1306,229.139,229.9773,26679.0
2021-02-05 10:00:00,255.26,255.26,253.12,253.3,35170.0,230.0855,230.0855,228.1565,228.3188,35170.0
2021-02-05 10:05:00,253.17,255.03,253.17,254.03,34685.0,228.2016,229.8782,228.2016,228.9768,34685.0
2021-02-05 10:10:00,253.87,254.25,252.72,252.88,20192.0,228.8326,229.1751,227.796,227.9402,20192.0
2021-02-05 10:15:00,252.88,253.4,252.57,253.11,23145.0,227.9402,228.4089,227.6608,228.1475,23145.0
2021-02-05 10:20:00,252.91,253.14,252.65,252.83,15288.0,227.9673,228.1746,227.7329,227.8951,15288.0
2021-02-05 10:25:00,252.7,253.07,252.01,253.07,32646.0,227.778,228.1115,227.156,228.1115,32646.0
2021-02-05 10:30:00,253.17,253.17,252.13,252.88,42859.0,228.2016,228.2016,227.2642,227.9402,42859.0
2021-02-05 10:35:00,252.77,253.46,252.45,253.24,33539.0,227.8411,228.463,227.5526,228.2647,33539.0
2021-02-05 10:40:00,253.18,253.25,252.35,252.53,29342.0,228.2106,228.2737,227.4625,227.6247,29342.0
2021-02-05 10:45:00,252.53,253.31,252.33,253.26,17966.0,227.6247,228.3278,227.4445,228.2827,17966.0
2021-02-05 10:50:00,253.31,253.33,252.47,252.76,22019.0,228.3278,228.3458,227.5707,227.8321,22019.0
2021-02-05 10:55:00,252.81,253.11,252.66,252.77,10801.0,227.8771,228.1475,227.7419,227.8411,10801.0
2021-02-05 11:00:00,252.55,252.7,252.19,252.32,28488.0,227.6428,227.778,227.3183,227.4354,28488.0
2021-02-05 11:05:00,252.46,252.51,252.14,252.45,11159.0,227.5616,227.6067,227.2732,227.5526,11159.0
2021-02-05 11:10:00,252.39,252.75,251.91,252.44,66466.0,227.4985,227.823,227.0659,227.5436,66466.0
2021-02-05 11:15:00,252.5,252.74,252.28,252.47,19373.0,227.5977,227.814,227.3994,227.5707,19373.0
2021-02-05 11:20:00,252.54,253.4,252.41,252.91,24073.0,227.6337,228.4089,227.5166,227.9673,24073.0
2021-02-05 11:25:00,252.86,253.62,252.56,253.43,141556.0,227.9222,228.6072,227.6518,228.436,141556.0
2021-02-05 11:30:00,253.55,254.71,253.48,253.81,34423.0,228.5441,229.5897,228.481,228.7785,34423.0
2021-02-05 11:35:00,253.8,254.47,253.7,254.26,25862.0,228.7695,229.3734,228.6793,229.1841,25862.0
2021-02-05 11:40:00,254.36,254.43,254.01,254.18,17617.0,229.2743,229.3374,228.9588,229.112,17617.0
2021-02-05 11:45:00,254.09,254.27,253.53,253.72,17916.0,229.0309,229.1931,228.5261,228.6974,17916.0
2021-02-05 11:50:00,253.72,253.77,253.3,253.39,10347.0,228.6974,228.7424,228.3188,228.3999,10347.0
2021-02-05 11:55:00,253.33,253.67,252.87,252.87,9360.0,228.3458,228.6523,227.9312,227.9312,9360.0
2021-02-05 12:00:00,252.98,253.23,252.81,253.11,15075.0,228.0304,228.2557,227.8771,228.1475,15075.0
2021-02-05 12:05:00,253.13,253.54,252.81,252.81,12643.0,228.1656,228.5351,227.8771,227.8771,12643.0
2021-02-05 12:10:00,252.77,253.04,252.59,252.97,23105.0,227.8411,228.0844,227.6788,228.0213,23105.0
2021-02-05 12:15:00,252.89,253.63,252.88,253.05,13792.0,227.9492,228.6163,227.9402,228.0935,13792.0
2021-02-05 12:20:00,253.05,253.09,252.85,253.08,21773.0,228.0935,228.1295,227.9132,228.1205,21773.0
2021-02-05 12:25:00,253.07,253.22,252.55,252.84,14190.0,228.1115,228.2467,227.6428,227.9042,14190.0
2021-02-05 12:30:00,252.78,252.79,252.25,252.28,17986.0,227.8501,227.8591,227.3724,227.3994,17986.0
2021-02-05 12:35:00,252.25,252.75,251.52,252.65,36096.0,227.3724,227.823,226.7143,227.7329,36096.0
2021-02-05 12:40:00,252.76,253.41,252.71,252.98,12562.0,227.8321,228.4179,227.787,228.0304,12562.0
2021-02-05 12:45:00,253.13,253.31,252.77,252.9,10016.0,228.1656,228.3278,227.8411,227.9582,10016.0
2021-02-05 12:50:00,252.84,253.13,252.6,252.68,11275.0,227.9042,228.1656,227.6878,227.7599,11275.0
2021-02-05 12:55:00,252.66,252.66,252.01,252.03,9710.0,227.7419,227.7419,227.156,227.174,9710.0
2021-02-05 13:00:00,251.9,252.0,251.66,251.82,25612.0,227.0569,227.147,226.8405,226.9848,25612.0
2021-02-05 13:05:00,251.82,252.37,251.57,252.27,23258.0,226.9848,227.4805,226.7594,227.3904,23258.0
2021-02-05 13:10:00,252.35,252.53,252.16,252.5,21532.0,227.4625,227.6247,227.2912,227.5977,21532.0
2021-02-05 13:15:00,252.54,252.89,252.51,252.57,34660.0,227.6337,227.9492,227.6067,227.6608,34660.0
2021-02-05 13:20:00,252.57,252.88,252.45,252.54,31755.0,227.6608,227.9402,227.5526,227.6337,31755.0
2021-02-05 13:25:00,252.57,252.57,252.2,252.39,39688.0,227.6608,227.6608,227.3273,227.4985,39688.0
2021-02-05 13:30:00,252.41,252.92,252.26,252.27,15712.0,227.5166,227.9763,227.3814,227.3904,15712.0
2021-02-05 13:35:00,252.4,252.41,251.03,251.08,36909.0,227.5076,227.5166,226.2727,226.3177,36909.0
2021-02-05 13:40:00,251.16,251.22,250.75,251.13,35243.0,226.3898,226.4439,226.0203,226.3628,35243.0
2021-02-05 13:45:00,251.23,252.35,251.17,252.08,29322.0,226.4529,227.4625,226.3989,227.2191,29322.0
2021-02-05 13:50:00,252.14,252.31,251.86,251.87,14041.0,227.2732,227.4264,227.0208,227.0298,14041.0
2021-02-05 13:55:00,251.76,251.88,250.9,251.21,19154.0,226.9307,227.0388,226.1555,226.4349,19154.0
2021-02-05 14:00:00,251.3,251.41,250.75,250.92,35943.0,226.516,226.6152,226.0203,226.1735,35943.0
2021-02-05 14:05:00,250.92,251.01,250.2,250.79,25999.0,226.1735,226.2546,225.5245,226.0563,25999.0
2021-02-05 14:10:00,250.71,251.03,250.65,250.8,18361.0,225.9842,226.2727,225.9301,226.0654,18361.0
2021-02-05 14:15:00,250.75,250.75,250.35,250.35,15345.0,226.0203,226.0203,225.6597,225.6597,15345.0
2021-02-05 14:20:00,250.41,250.57,250.18,250.2,15135.0,225.7138,225.858,225.5065,225.5245,15135.0
2021-02-05 14:25:00,250.28,250.54,250.2,250.37,17193.0,225.5966,225.831,225.5245,225.6778,17193.0
2021-02-05 14:30:00,250.37,250.42,249.89,250.06,59082.0,225.6778,225.7228,225.2451,225.3983,59082.0
2021-02-05 14:35:00,250.06,251.13,250.05,250.47,24440.0,225.3983,226.3628,225.3893,225.7679,24440.0
2021-02-05 14:40:00,250.42,250.55,250.12,250.55,15736.0,225.7228,225.84,225.4524,225.84,15736.0
2021-02-05 14:45:00,250.48,250.66,250.31,250.56,18047.0,225.7769,225.9392,225.6237,225.849,18047.0
2021-02-05 14:50:00,250.5,250.91,250.33,250.67,13885.0,225.7949,226.1645,225.6417,225.9482,13885.0
2021-02-05 14:55:00,250.61,250.78,250.34,250.45,11890.0,225.8941,226.0473,225.6507,225.7499,11890.0
2021-02-05 15:00:00,250.38,250.53,249.88,249.9,26326.0,225.6868,225.822,225.2361,225.2541,26326.0
2021-02-05 15:05:00,249.98,251.13,249.97,251.13,22636.0,225.3262,226.3628,225.3172,226.3628,22636.0
2021-02-05 15:10:00,251.21,251.31,250.89,251.22,24689.0,226.4349,226.5251,226.1465,226.4439,24689.0
2021-02-05 15:15:00,251.22,253.21,251.17,253.13,102452.0,226.4439,228.2377,226.3989,228.1656,102452.0
2021-02-05 15:20:00,253.09,254.55,252.8,252.9,41268.0,228.1295,229.4455,227.8681,227.9582,41268.0
2021-02-05 15:25:00,252.97,253.0,251.86,252.05,23217.0,228.0213,228.0484,227.0208,227.1921,23217.0
2021-02-05 15:30:00,252.09,253.14,251.6,253.06,44973.0,227.2281,228.1746,226.7865,228.1025,44973.0
2021-02-05 15:35:00,253.14,253.35,252.15,252.15,24280.0,228.1746,228.3639,227.2822,227.2822,24280.0
2021-02-05 15:40:00,252.18,252.74,252.13,252.3,28536.0,227.3093,227.814,227.2642,227.4174,28536.0
2021-02-05 15:45:00,252.29,252.52,251.91,252.06,45130.0,227.4084,227.6157,227.0659,227.2011,45130.0
2021-02-05 15:50:00,252.08,252.71,252.02,252.35,64236.0,227.2191,227.787,227.165,227.4625,64236.0
2021-02-05 15:55:00,252.61,253.38,252.18,253.33,138104.0,227.6968,228.3909,227.3093,228.3458,138104.0
2021-02-08 09:30:00,259.95,260.99,256.02,256.06,83598.0,234.313,235.2504,230.7705,230.8066,83598.0
2021-02-08 09:35:00,256.02,256.89,254.49,255.82,52393.0,230.7705,231.5547,229.3914,230.5903,52393.0
2021-02-08 09:40:00,255.84,256.11,253.67,253.76,35838.0,230.6083,230.8517,228.6523,228.7334,35838.0
2021-02-08 09:45:00,253.6,254.06,252.55,253.0,24159.0,228.5892,229.0038,227.6428,228.0484,24159.0
2021-02-08 09:50:00,253.17,254.28,252.16,253.35,26435.0,228.2016,229.2021,227.2912,228.3639,26435.0
2021-02-08 09:55:00,253.47,254.45,253.05,253.71,23024.0,228.472,229.3554,228.0935,228.6884,23024.0
2021-02-08 10:00:00,253.7,253.84,252.71,252.85,36175.0,228.6793,228.8055,227.787,227.9132,36175.0
2021-02-08 10:05:00,252.98,253.51,252.6,253.08,16160.0,228.0304,228.5081,227.6878,228.1205,16160.0
2021-02-08 10:10:00,253.15,253.38,252.6,253.18,36132.0,228.1836,228.3909,227.6878,228.2106,36132.0
2021-02-08 10:15:00,253.09,253.52,252.88,253.4,12911.0,228.1295,228.5171,227.9402,228.4089,12911.0
2021-02-08 10:20:00,253.32,253.4,252.68,252.87,17607.0,228.3368,228.4089,227.7599,227.9312,17607.0
2021-02-08 10:25:00,252.98,253.17,251.88,252.54,30745.0,228.0304,228.2016,227.0388,227.6337,30745.0
2021-02-08 10:30:00,252.41,253.39,252.41,253.0,25804.0,227.5166,228.3999,227.5166,228.0484,25804.0
2021-02-08 10:35:00,253.09,254.11,252.6,253.91,24004.0,228.1295,229.0489,227.6878,228.8686,24004.0
2021-02-08 10:40:00,253.91,254.04,252.78,252.79,17703.0,228.8686,228.9858,227.8501,227.8591,17703.0
2021-02-08 10:45:00,252.93,253.2,252.77,252.89,10594.0,227.9853,228.2287,227.8411,227.9492,10594.0
2021-02-08 10:50:00,252.91,252.99,252.44,252.72,15388.0,227.9673,228.0394,227.5436,227.796,15388.0
2021-02-08 10:55:00,252.81,253.31,252.24,253.0,33966.0,227.8771,228.3278,227.3633,228.0484,33966.0
2021-02-08 11:00:00,253.05,253.88,252.75,253.88,89385.0,228.0935,228.8416,227.823,228.8416,89385.0
2021-02-08 11:05:00,253.86,254.47,253.86,254.09,26061.0,228.8236,229.3734,228.8236,229.0309,26061.0
2021-02-08 11:10:00,254.09,255.15,254.01,255.03,27173.0,229.0309,229.9863,228.9588,229.8782,27173.0
2021-02-08 11:15:00,255.13,255.84,255.12,255.66,29800.0,229.9683,230.6083,229.9593,230.446,29800.0
2021-02-08 11:20:00,255.68,255.93,255.33,255.93,15211.0,230.4641,230.6894,230.1486,230.6894,15211.0
2021-02-08 11:25:00,255.94,256.59,255.78,256.02,19239.0,230.6984,231.2843,230.5542,230.7705,19239.0
2021-02-08 11:30:00,255.98,256.28,255.5,255.5,22864.0,230.7345,231.0049,230.3018,230.3018,22864.0
2021-02-08 11:35:00,255.45,255.81,255.23,255.68,8869.0,230.2568,230.5813,230.0585,230.4641,8869.0
2021-02-08 11:40:00,255.59,256.03,255.46,255.46,12271.0,230.3829,230.7796,230.2658,230.2658,12271.0
2021-02-08 11:45:00,255.54,255.54,254.86,255.06,11563.0,230.3379,230.3379,229.7249,229.9052,11563.0
2021-02-08 11:50:00,255.05,255.32,254.9,254.9,11768.0,229.8962,230.1396,229.761,229.761,11768.0
2021-02-08 11:55:00,254.86,255.1,254.58,254.74,5385.0,229.7249,229.9413,229.4726,229.6168,5385.0
2021-02-08 12:00:00,254.78,255.14,254.66,255.02,7336.0,229.6528,229.9773,229.5447,229.8692,7336.0
2021-02-08 12:05:00,255.01,255.01,254.47,254.69,5307.0,229.8602,229.8602,229.3734,229.5717,5307.0
2021-02-08 12:10:00,254.66,254.86,254.51,254.8,4886.0,229.5447,229.7249,229.4095,229.6709,4886.0
2021-02-08 12:15:00,254.76,254.86,254.42,254.48,9835.0,229.6348,229.7249,229.3283,229.3824,9835.0
2021-02-08 12:20:00,254.46,254.56,254.23,254.41,10437.0,229.3644,229.4545,229.1571,229.3193,10437.0
2021-02-08 12:25:00,254.31,254.43,254.18,254.2,7306.0,229.2292,229.3374,229.112,229.13,7306.0
2021-02-08 12:30:00,254.26,254.27,253.6,253.6,4032.0,229.1841,229.1931,228.5892,228.5892,4032.0
2021-02-08 12:35:00,253.57,253.8,253.55,253.56,5667.0,228.5622,228.7695,228.5441,228.5532,5667.0
2021-02-08 12:40:00,253.36,253.63,253.36,253.59,10040.0,228.3729,228.6163,228.3729,228.5802,10040.0
2021-02-08 12:45:00,253.59,253.98,253.59,253.85,12169.0,228.5802,228.9317,228.5802,228.8146,12169.0
2021-02-08 12:50:00,253.9,254.6,253.89,254.32,45808.0,228.8596,229.4906,228.8506,229.2382,45808.0
2021-02-08 12:55:00,254.3,254.36,253.67,253.83,26420.0,229.2202,229.2743,228.6523,228.7965,26420.0
2021-02-08 13:00:00,253.89,254.24,253.62,254.24,9188.0,228.8506,229.1661,228.6072,229.1661,9188.0
2021-02-08 13:05:00,254.28,254.3,253.92,254.29,10015.0,229.2021,229.2202,228.8777,229.2112,10015.0
2021-02-08 13:10:00,254.27,254.27,253.72,253.89,6937.0,229.1931,229.1931,228.6974,228.8506,6937.0
2021-02-08 13:15:00,253.86,253.93,253.62,253.93,4811.0,228.8236,228.8867,228.6072,228.8867,4811.0
2021-02-08 13:20:00,253.86,253.95,253.7,253.95,6157.0,228.8236,228.9047,228.6793,228.9047,6157.0
2021-02-08 13:25:00,253.89,254.06,253.76,254.02,9239.0,228.8506,229.0038,228.7334,228.9678,9239.0
2021-02-08 13:30:00,253.98,254.08,253.62,253.77,5818.0,228.9317,229.0219,228.6072,228.7424,5818.0
2021-02-08 13:35:00,253.77,253.86,253.66,253.72,4267.0,228.7424,228.8236,228.6433,228.6974,4267.0
2021-02-08 13:40:00,253.72,253.8,253.21,253.26,5120.0,228.6974,228.7695,228.2377,228.2827,5120.0
2021-02-08 13:45:00,253.22,253.36,253.09,253.18,8977.0,228.2467,228.3729,228.1295,228.2106,8977.0
2021-02-08 13:50:00,253.22,253.7,253.22,253.42,8863.0,228.2467,228.6793,228.2467,228.427,8863.0
2021-02-08 13:55:00,253.26,253.8,253.25,253.35,4006.0,228.2827,228.7695,228.2737,228.3639,4006.0
2021-02-08 14:00:00,253.21,253.28,253.0,253.01,6587.0,228.2377,228.3008,228.0484,228.0574,6587.0
2021-02-08 14:05:00,252.98,252.98,252.62,252.62,5969.0,228.0304,228.0304,227.7059,227.7059,5969.0
2021-02-08 14:10:00,252.63,253.19,252.57,253.19,7729.0,227.7149,228.2196,227.6608,228.2196,7729.0
2021-02-08 14:15:00,253.13,253.57,253.06,253.28,6175.0,228.1656,228.5622,228.1025,228.3008,6175.0
2021-02-08 14:20:00,253.32,253.7,253.27,253.42,5693.0,228.3368,228.6793,228.2918,228.427,5693.0
2021-02-08 14:25:00,253.42,253.59,253.32,253.32,6416.0,228.427,228.5802,228.3368,228.3368,6416.0
2021-02-08 14:30:00,253.22,253.32,253.04,253.07,6281.0,228.2467,228.3368,228.0844,228.1115,6281.0
2021-02-08 14:35:00,253.07,253.07,252.69,252.71,6326.0,228.1115,228.1115,227.769,227.787,6326.0
2021-02-08 14:40:00,252.74,252.88,252.54,252.56,5510.0,227.814,227.9402,227.6337,227.6518,5510.0
2021-02-08 14:45:00,252.61,253.17,252.56,252.98,7940.0,227.6968,228.2016,227.6518,228.0304,7940.0
2021-02-08 14:50:00,252.97,253.14,252.78,253.1,9508.0,228.0213,228.1746,227.8501,228.1385,9508.0
2021-02-08 14:55:00,253.12,253.76,253.12,253.73,9737.0,228.1565,228.7334,228.1565,228.7064,9737.0
2021-02-08 15:00:00,253.68,253.81,253.49,253.73,9897.0,228.6613,228.7785,228.4901,228.7064,9897.0
2021-02-08 15:05:00,253.73,253.74,253.12,253.12,8244.0,228.7064,228.7154,228.1565,228.1565,8244.0
2021-02-08 15:10:00,253.09,253.62,253.08,253.17,8081.0,228.1295,228.6072,228.1205,228.2016,8081.0
2021-02-08 15:15:00,253.08,253.11,252.74,252.95,12721.0,228.1205,228.1475,227.814,228.0033,12721.0
2021-02-08 15:20:00,252.96,253.35,252.91,253.12,23732.0,228.0123,228.3639,227.9673,228.1565,23732.0
2021-02-08 15:25:00,253.1,253.45,253.06,253.13,20561.0,228.1385,228.454,228.1025,228.1656,20561.0
2021-02-08 15:30:00,253.13,253.25,252.47,252.62,19595.0,228.1656,228.2737,227.5707,227.7059,19595.0
2021-02-08 15:35:00,252.63,253.35,252.63,253.28,26050.0,227.7149,228.3639,227.7149,228.3008,26050.0
2021-02-08 15:40:00,253.31,253.31,252.97,253.02,23389.0,228.3278,228.3278,228.0213,228.0664,23389.0
2021-02-08 15:45:00,252.95,253.26,252.93,253.21,19528.0,228.0033,228.2827,227.9853,228.2377,19528.0
2021-02-08 15:50:00,253.26,253.26,252.72,252.72,43831.0,228.2827,228.2827,227.796,227.796,43831.0
2021-02-08 15:55:00,252.87,253.7,252.86,253.64,103166.0,227.9312,228.6793,227.9222,228.6253,103166.0
2021-02-09 09:30:00,253.78,254.43,252.95,253.39,35318.0,228.7515,229.3374,228.0033,228.3999,35318.0
2021-02-09 09:35:00,253.42,253.66,253.07,253.07,9007.0,228.427,228.6433,228.1115,228.1115,9007.0
2021-02-09 09:40:00,252.56,252.56,251.53,251.56,9053.0,227.6518,227.6518,226.7234,226.7504,9053.0
2021-02-09 09:45:00,251.25,251.8,251.08,251.23,9411.0,226.471,226.9667,226.3177,226.4529,9411.0
2021-02-09 09:50:00,251.31,251.72,250.79,250.93,20985.0,226.5251,226.8946,226.0563,226.1825,20985.0
2021-02-09 09:55:00,250.89,251.97,250.25,251.76,21863.0,226.1465,227.12,225.5696,226.9307,21863.0
2021-02-09 10:00:00,251.8,252.22,250.79,251.38,21957.0,226.9667,227.3453,226.0563,226.5882,21957.0
2021-02-09 10:05:00,251.42,252.63,251.41,252.3,18611.0,226.6242,227.7149,226.6152,227.4174,18611.0
2021-02-09 10:10:00,252.17,252.51,251.81,252.14,10327.0,227.3002,227.6067,226.9757,227.2732,10327.0
2021-02-09 10:15:00,252.05,252.26,251.51,251.81,10754.0,227.1921,227.3814,226.7053,226.9757,10754.0
2021-02-09 10:20:00,251.69,252.34,251.69,252.24,9473.0,226.8676,227.4535,226.8676,227.3633,9473.0
2021-02-09 10:25:00,252.19,252.19,251.36,251.59,14083.0,227.3183,227.3183,226.5701,226.7774,14083.0
2021-02-09 10:30:00,251.61,251.76,251.12,251.25,6223.0,226.7955,226.9307,226.3538,226.471,6223.0
2021-02-09 10:35:00,251.27,251.54,251.15,251.26,4993.0,226.489,226.7324,226.3808,226.48,4993.0
2021-02-09 10:40:00,251.37,251.8,251.24,251.27,6881.0,226.5791,226.9667,226.462,226.489,6881.0
2021-02-09 10:45:00,251.24,251.24,250.61,250.69,13415.0,226.462,226.462,225.8941,225.9662,13415.0
2021-02-09 10:50:00,250.83,250.89,250.23,250.38,26726.0,226.0924,226.1465,225.5516,225.6868,26726.0
2021-02-09 10:55:00,250.37,250.37,249.79,250.0,44104.0,225.6778,225.6778,225.155,225.3443,44104.0
2021-02-09 11:00:00,249.93,250.26,249.92,250.1,8607.0,225.2812,225.5786,225.2721,225.4344,8607.0
2021-02-09 11:05:00,250.05,250.16,249.9,250.15,16772.0,225.3893,225.4885,225.2541,225.4795,16772.0
2021-02-09 11:10:00,250.11,250.37,249.99,250.28,14738.0,225.4434,225.6778,225.3352,225.5966,14738.0
2021-02-09 11:15:00,250.32,251.22,250.25,251.18,6729.0,225.6327,226.4439,225.5696,226.4079,6729.0
2021-02-09 11:20:00,251.19,251.68,250.96,251.53,11444.0,226.4169,226.8586,226.2096,226.7234,11444.0
2021-02-09 11:25:00,251.39,251.67,251.27,251.41,11630.0,226.5972,226.8496,226.489,226.6152,11630.0
2021-02-09 11:30:00,251.38,252.42,251.11,252.33,13643.0,226.5882,227.5256,226.3448,227.4445,13643.0
2021-02-09 11:35:00,252.33,252.39,251.74,251.74,42579.0,227.4445,227.4985,226.9126,226.9126,42579.0
2021-02-09 11:40:00,251.84,252.24,251.77,252.16,5178.0,227.0028,227.3633,226.9397,227.2912,5178.0
2021-02-09 11:45:00,252.16,252.33,251.98,252.24,10307.0,227.2912,227.4445,227.129,227.3633,10307.0
2021-02-09 11:50:00,252.25,252.53,252.05,252.22,15464.0,227.3724,227.6247,227.1921,227.3453,15464.0
2021-02-09 11:55:00,252.22,252.3,251.84,251.85,6228.0,227.3453,227.4174,227.0028,227.0118,6228.0
2021-02-09 12:00:00,251.83,252.32,251.76,252.15,4684.0,226.9938,227.4354,226.9307,227.2822,4684.0
2021-02-09 12:05:00,252.25,252.4,252.22,252.32,3130.0,227.3724,227.5076,227.3453,227.4354,3130.0
2021-02-09 12:10:00,252.37,252.37,252.1,252.14,12695.0,227.4805,227.4805,227.2371,227.2732,12695.0
2021-02-09 12:15:00,252.2,252.53,252.13,252.5,3728.0,227.3273,227.6247,227.2642,227.5977,3728.0
2021-02-09 12:20:00,252.5,252.79,252.49,252.73,4199.0,227.5977,227.8591,227.5887,227.805,4199.0
2021-02-09 12:25:00,252.73,252.79,252.23,252.23,33780.0,227.805,227.8591,227.3543,227.3543,33780.0
2021-02-09 12:30:00,252.23,252.68,252.19,252.58,15483.0,227.3543,227.7599,227.3183,227.6698,15483.0
2021-02-09 12:35:00,252.54,252.78,252.47,252.78,6805.0,227.6337,227.8501,227.5707,227.8501,6805.0
2021-02-09 12:40:00,252.78,253.11,252.72,253.11,18618.0,227.8501,228.1475,227.796,228.1475,18618.0
2021-02-09 12:45:00,253.24,253.98,253.2,253.98,9178.0,228.2647,228.9317,228.2287,228.9317,9178.0
2021-02-09 12:50:00,253.96,254.41,253.95,254.41,7486.0,228.9137,229.3193,228.9047,229.3193,7486.0
2021-02-09 12:55:00,254.42,254.94,254.4,254.87,8268.0,229.3283,229.7971,229.3103,229.734,8268.0
2021-02-09 13:00:00,254.86,254.9,254.4,254.54,11614.0,229.7249,229.761,229.3103,229.4365,11614.0
2021-02-09 13:05:00,254.75,254.87,254.2,254.31,6648.0,229.6258,229.734,229.13,229.2292,6648.0
2021-02-09 13:10:00,254.36,254.71,254.16,254.38,17305.0,229.2743,229.5897,229.094,229.2923,17305.0
2021-02-09 13:15:00,254.33,254.62,254.21,254.52,13038.0,229.2472,229.5086,229.139,229.4185,13038.0
2021-02-09 13:20:00,254.57,254.67,254.33,254.36,5419.0,229.4635,229.5537,229.2472,229.2743,5419.0
2021-02-09 13:25:00,254.42,254.5,254.0,254.0,4822.0,229.3283,229.4004,228.9498,228.9498,4822.0
2021-02-09 13:30:00,254.02,254.11,253.83,253.83,5754.0,228.9678,229.0489,228.7965,228.7965,5754.0
2021-02-09 13:35:00,253.77,253.92,253.41,253.41,6534.0,228.7424,228.8777,228.4179,228.4179,6534.0
2021-02-09 13:40:00,253.38,253.53,253.02,253.5,33537.0,228.3909,228.5261,228.0664,228.4991,33537.0
2021-02-09 13:45:00,253.52,253.84,253.5,253.83,7339.0,228.5171,228.8055,228.4991,228.7965,7339.0
2021-02-09 13:50:00,253.82,253.9,253.7,253.75,4039.0,228.7875,228.8596,228.6793,228.7244,4039.0
2021-02-09 13:55:00,253.8,253.89,253.48,253.54,6507.0,228.7695,228.8506,228.481,228.5351,6507.0
2021-02-09 14:00:00,253.54,253.56,253.1,253.1,3296.0,228.5351,228.5532,228.1385,228.1385,3296.0
2021-02-09 14:05:00,253.15,253.2,252.9,253.2,4944.0,228.1836,228.2287,227.9582,228.2287,4944.0
2021-02-09 14:10:00,253.11,253.11,252.91,252.98,2921.0,228.1475,228.1475,227.9673,228.0304,2921.0
2021-02-09 14:15:00,252.97,253.37,252.97,253.26,9556.0,228.0213,228.3819,228.0213,228.2827,9556.0
2021-02-09 14:20:00,253.31,253.46,253.17,253.46,6158.0,228.3278,228.463,228.2016,228.463,6158.0
2021-02-09 14:25:00,253.47,253.8,253.39,253.78,7236.0,228.472,228.7695,228.3999,228.7515,7236.0
2021-02-09 14:30:00,253.76,254.29,253.75,254.22,5157.0,228.7334,229.2112,228.7244,229.1481,5157.0
2021-02-09 14:35:00,254.24,254.52,254.15,254.16,3397.0,229.1661,229.4185,229.085,229.094,3397.0
2021-02-09 14:40:00,254.11,254.27,253.95,254.27,6763.0,229.0489,229.1931,228.9047,229.1931,6763.0
2021-02-09 14:45:00,254.21,254.77,254.14,254.75,4796.0,229.139,229.6438,229.076,229.6258,4796.0
2021-02-09 14:50:00,254.7,254.7,254.5,254.64,3133.0,229.5807,229.5807,229.4004,229.5266,3133.0
2021-02-09 14:55:00,254.65,254.82,254.56,254.82,5455.0,229.5357,229.6889,229.4545,229.6889,5455.0
2021-02-09 15:00:00,254.76,255.08,254.66,255.0,8334.0,229.6348,229.9232,229.5447,229.8511,8334.0
2021-02-09 15:05:00,255.05,255.5,255.02,255.5,4911.0,229.8962,230.3018,229.8692,230.3018,4911.0
2021-02-09 15:10:00,255.43,256.14,255.29,256.14,12712.0,230.2387,230.8787,230.1125,230.8787,12712.0
2021-02-09 15:15:00,256.13,256.21,255.55,255.63,9471.0,230.8697,230.9418,230.3469,230.419,9471.0
2021-02-09 15:20:00,255.65,255.65,255.17,255.2,7072.0,230.437,230.437,230.0044,230.0314,7072.0
2021-02-09 15:25:00,255.11,255.2,254.57,254.78,8954.0,229.9503,230.0314,229.4635,229.6528,8954.0
2021-02-09 15:30:00,254.8,255.05,254.13,254.42,11461.0,229.6709,229.8962,229.0669,229.3283,11461.0
2021-02-09 15:35:00,254.52,255.04,254.47,254.87,8245.0,229.4185,229.8872,229.3734,229.734,8245.0
2021-02-09 15:40:00,254.89,254.94,254.49,254.51,8003.0,229.752,229.7971,229.3914,229.4095,8003.0
2021-02-09 15:45:00,254.5,254.77,254.17,254.2,11576.0,229.4004,229.6438,229.103,229.13,11576.0
2021-02-09 15:50:00,254.22,254.36,254.06,254.1,20078.0,229.1481,229.2743,229.0038,229.0399,20078.0
2021-02-09 15:55:00,254.18,254.44,254.0,254.43,38746.0,229.112,229.3464,228.9498,229.3374,38746.0
2021-02-10 09:30:00,255.07,256.0,252.17,252.59,63584.0,229.9142,230.7525,227.3002,227.6788,63584.0
2021-02-10 09:35:00,252.82,255.08,252.67,253.52,14525.0,227.8861,229.9232,227.7509,228.5171,14525.0
2021-02-10 09:40:00,253.26,253.7,252.41,253.7,20646.0,228.2827,228.6793,227.5166,228.6793,20646.0
2021-02-10 09:45:00,253.73,253.73,252.85,253.44,8618.0,228.7064,228.7064,227.9132,228.445,8618.0
2021-02-10 09:50:00,253.08,253.35,252.84,252.84,8181.0,228.1205,228.3639,227.9042,227.9042,8181.0
2021-02-10 09:55:00,252.84,253.07,252.38,252.67,22877.0,227.9042,228.1115,227.4895,227.7509,22877.0
2021-02-10 10:00:00,252.63,253.1,252.45,252.6,10947.0,227.7149,228.1385,227.5526,227.6878,10947.0
2021-02-10 10:05:00,252.48,252.74,251.86,252.26,19335.0,227.5797,227.814,227.0208,227.3814,19335.0
2021-02-10 10:10:00,252.26,252.93,252.03,252.62,13511.0,227.3814,227.9853,227.174,227.7059,13511.0
2021-02-10 10:15:00,252.51,253.09,252.19,252.79,9978.0,227.6067,228.1295,227.3183,227.8591,9978.0
2021-02-10 10:20:00,252.47,253.06,252.1,252.83,13807.0,227.5707,228.1025,227.2371,227.8951,13807.0
2021-02-10 10:25:00,253.06,253.2,252.46,252.95,23367.0,228.1025,228.2287,227.5616,228.0033,23367.0
2021-02-10 10:30:00,252.9,253.0,252.16,252.17,12163.0,227.9582,228.0484,227.2912,227.3002,12163.0
2021-02-10 10:35:00,252.18,252.51,251.87,251.95,6849.0,227.3093,227.6067,227.0298,227.1019,6849.0
2021-02-10 10:40:00,251.85,252.0,251.33,251.5,14380.0,227.0118,227.147,226.5431,226.6963,14380.0
2021-02-10 10:45:00,251.59,251.92,251.11,251.91,13442.0,226.7774,227.0749,226.3448,227.0659,13442.0
2021-02-10 10:50:00,251.91,252.45,251.73,252.45,5457.0,227.0659,227.5526,226.9036,227.5526,5457.0
2021-02-10 10:55:00,252.57,252.92,252.45,252.88,5922.0,227.6608,227.9763,227.5526,227.9402,5922.0
2021-02-10 11:00:00,252.91,253.34,252.75,252.92,8748.0,227.9673,228.3549,227.823,227.9763,8748.0
2021-02-10 11:05:00,252.84,253.17,252.26,252.42,10911.0,227.9042,228.2016,227.3814,227.5256,10911.0
2021-02-10 11:10:00,252.54,252.99,252.44,252.62,5456.0,227.6337,228.0394,227.5436,227.7059,5456.0
2021-02-10 11:15:00,252.69,252.69,251.61,251.84,15871.0,227.769,227.769,226.7955,227.0028,15871.0
2021-02-10 11:20:00,251.82,252.1,251.6,251.83,21752.0,226.9848,227.2371,226.7865,226.9938,21752.0
2021-02-10 11:25:00,251.83,251.83,251.41,251.59,21611.0,226.9938,226.9938,226.6152,226.7774,21611.0
2021-02-10 11:30:00,251.6,251.85,251.35,251.83,9230.0,226.7865,227.0118,226.5611,226.9938,9230.0
2021-02-10 11:35:00,251.7,251.7,251.46,251.55,5753.0,226.8766,226.8766,226.6603,226.7414,5753.0
2021-02-10 11:40:00,251.67,252.34,251.55,252.25,7179.0,226.8496,227.4535,226.7414,227.3724,7179.0
2021-02-10 11:45:00,252.24,252.24,251.85,252.19,9202.0,227.3633,227.3633,227.0118,227.3183,9202.0
2021-02-10 11:50:00,252.21,252.44,251.91,252.39,8111.0,227.3363,227.5436,227.0659,227.4985,8111.0
2021-02-10 11:55:00,252.4,253.18,252.4,252.93,27626.0,227.5076,228.2106,227.5076,227.9853,27626.0
2021-02-10 12:00:00,252.88,253.06,252.64,253.0,26520.0,227.9402,228.1025,227.7239,228.0484,26520.0
2021-02-10 12:05:00,253.06,253.35,252.81,253.07,12191.0,228.1025,228.3639,227.8771,228.1115,12191.0
2021-02-10 12:10:00,252.99,253.1,252.71,252.84,4676.0,228.0394,228.1385,227.787,227.9042,4676.0
2021-02-10 12:15:00,252.79,252.94,252.62,252.94,5808.0,227.8591,227.9943,227.7059,227.9943,5808.0
2021-02-10 12:20:00,253.06,253.07,252.6,252.79,13908.0,228.1025,228.1115,227.6878,227.8591,13908.0
2021-02-10 12:25:00,252.84,252.94,251.85,252.21,9310.0,227.9042,227.9943,227.0118,227.3363,9310.0
2021-02-10 12:30:00,252.31,252.48,252.18,252.4,1697.0,227.4264,227.5797,227.3093,227.5076,1697.0
2021-02-10 12:35:00,252.44,252.7,252.2,252.2,4235.0,227.5436,227.778,227.3273,227.3273,4235.0
2021-02-10 12:40:00,252.4,252.49,252.11,252.32,3415.0,227.5076,227.5887,227.2462,227.4354,3415.0
2021-02-10 12:45:00,252.13,252.34,252.03,252.32,3889.0,227.2642,227.4535,227.174,227.4354,3889.0
2021-02-10 12:50:00,252.36,252.51,252.3,252.4,5582.0,227.4715,227.6067,227.4174,227.5076,5582.0
2021-02-10 12:55:00,252.48,252.63,252.41,252.61,2823.0,227.5797,227.7149,227.5166,227.6968,2823.0
2021-02-10 13:00:00,252.53,252.89,252.44,252.89,2613.0,227.6247,227.9492,227.5436,227.9492,2613.0
2021-02-10 13:05:00,252.89,253.07,252.85,253.02,5219.0,227.9492,228.1115,227.9132,228.0664,5219.0
2021-02-10 13:10:00,252.66,252.88,252.66,252.84,5977.0,227.7419,227.9402,227.7419,227.9042,5977.0
2021-02-10 13:15:00,252.76,252.8,252.65,252.69,3672.0,227.8321,227.8681,227.7329,227.769,3672.0
2021-02-10 13:20:00,252.73,253.14,252.56,252.57,13354.0,227.805,228.1746,227.6518,227.6608,13354.0
2021-02-10 13:25:00,252.65,252.76,252.47,252.48,7551.0,227.7329,227.8321,227.5707,227.5797,7551.0
2021-02-10 13:30:00,252.52,252.73,252.18,252.73,6821.0,227.6157,227.805,227.3093,227.805,6821.0
2021-02-10 13:35:00,252.93,253.12,252.83,253.07,6602.0,227.9853,228.1565,227.8951,228.1115,6602.0
2021-02-10 13:40:00,253.07,253.54,253.07,253.46,5837.0,228.1115,228.5351,228.1115,228.463,5837.0
2021-02-10 13:45:00,253.57,253.58,252.99,253.08,11737.0,228.5622,228.5712,228.0394,228.1205,11737.0
2021-02-10 13:50:00,253.0,253.31,252.98,253.17,7152.0,228.0484,228.3278,228.0304,228.2016,7152.0
2021-02-10 13:55:00,253.2,253.34,253.2,253.23,2783.0,228.2287,228.3549,228.2287,228.2557,2783.0
2021-02-10 14:00:00,253.36,253.69,253.15,253.69,6067.0,228.3729,228.6703,228.1836,228.6703,6067.0
2021-02-10 14:05:00,253.68,253.92,253.43,253.61,8030.0,228.6613,228.8777,228.436,228.5982,8030.0
2021-02-10 14:10:00,253.68,253.95,253.6,253.8,4535.0,228.6613,228.9047,228.5892,228.7695,4535.0
2021-02-10 14:15:00,253.81,254.45,253.68,254.13,41616.0,228.7785,229.3554,228.6613,229.0669,41616.0
2021-02-10 14:20:00,254.1,254.8,254.09,254.8,52673.0,229.0399,229.6709,229.0309,229.6709,52673.0
2021-02-10 14:25:00,254.8,255.78,254.79,255.78,93678.0,229.6709,230.5542,229.6618,230.5542,93678.0
2021-02-10 14:30:00,255.73,255.95,255.27,255.72,18158.0,230.5091,230.7074,230.0945,230.5001,18158.0
2021-02-10 14:35:00,255.8,255.85,255.1,255.14,23938.0,230.5722,230.6173,229.9413,229.9773,23938.0
2021-02-10 14:40:00,255.2,255.28,254.67,254.75,12678.0,230.0314,230.1035,229.5537,229.6258,12678.0
2021-02-10 14:45:00,254.67,254.78,254.35,254.78,10563.0,229.5537,229.6528,229.2652,229.6528,10563.0
2021-02-10 14:50:00,254.7,254.8,254.39,254.44,18418.0,229.5807,229.6709,229.3013,229.3464,18418.0
2021-02-10 14:55:00,254.34,255.08,254.34,254.93,14933.0,229.2562,229.9232,229.2562,229.788,14933.0
2021-02-10 15:00:00,254.99,255.15,254.71,254.71,16471.0,229.8421,229.9863,229.5897,229.5897,16471.0
2021-02-10 15:05:00,254.84,254.84,254.36,254.5,4281.0,229.7069,229.7069,229.2743,229.4004,4281.0
2021-02-10 15:10:00,254.45,254.83,254.39,254.81,10319.0,229.3554,229.6979,229.3013,229.6799,10319.0
2021-02-10 15:15:00,254.73,254.88,254.66,254.77,3937.0,229.6078,229.743,229.5447,229.6438,3937.0
2021-02-10 15:20:00,254.75,254.88,254.56,254.56,10922.0,229.6258,229.743,229.4545,229.4545,10922.0
2021-02-10 15:25:00,254.7,254.7,254.09,254.25,9511.0,229.5807,229.5807,229.0309,229.1751,9511.0
2021-02-10 15:30:00,254.13,254.26,254.02,254.02,4480.0,229.0669,229.1841,228.9678,228.9678,4480.0
2021-02-10 15:35:00,254.02,254.16,253.8,253.8,5231.0,228.9678,229.094,228.7695,228.7695,5231.0
2021-02-10 15:40:00,253.92,253.92,253.51,253.51,7741.0,228.8777,228.8777,228.5081,228.5081,7741.0
2021-02-10 15:45:00,253.51,253.74,253.42,253.66,11093.0,228.5081,228.7154,228.427,228.6433,11093.0
2021-02-10 15:50:00,253.58,253.81,253.5,253.56,8395.0,228.5712,228.7785,228.4991,228.5532,8395.0
2021-02-10 15:55:00,253.59,253.76,253.28,253.68,53427.0,228.5802,228.7334,228.3008,228.6613,53427.0
2021-02-11 09:30:00,255.0,255.75,254.53,255.21,31360.0,229.8511,230.5272,229.4275,230.0404,31360.0
2021-02-11 09:35:00,255.03,255.83,254.18,255.18,13115.0,229.8782,230.5993,229.112,230.0134,13115.0
2021-02-11 09:40:00,255.5,256.31,255.04,255.51,11697.0,230.3018,231.0319,229.8872,230.3108,11697.0
2021-02-11 09:45:00,255.56,256.21,255.25,256.21,10064.0,230.3559,230.9418,230.0765,230.9418,10064.0
2021-02-11 09:50:00,256.19,256.37,255.9,256.24,8071.0,230.9238,231.086,230.6624,230.9688,8071.0
2021-02-11 09:55:00,256.24,256.25,254.82,254.95,10369.0,230.9688,230.9779,229.6889,229.8061,10369.0
2021-02-11 10:00:00,254.95,255.56,254.87,255.22,6277.0,229.8061,230.3559,229.734,230.0494,6277.0
2021-02-11 10:05:00,255.32,255.45,254.94,255.13,7978.0,230.1396,230.2568,229.7971,229.9683,7978.0
2021-02-11 10:10:00,255.27,255.78,255.11,255.74,8851.0,230.0945,230.5542,229.9503,230.5182,8851.0
2021-02-11 10:15:00,255.76,256.81,255.69,255.8,12833.0,230.5362,231.4826,230.4731,230.5722,12833.0
2021-02-11 10:20:00,255.89,256.3,255.79,256.3,4798.0,230.6534,231.0229,230.5632,231.0229,4798.0
2021-02-11 10:25:00,256.44,256.44,255.93,255.93,3900.0,231.1491,231.1491,230.6894,230.6894,3900.0
2021-02-11 10:30:00,255.83,256.12,255.81,255.84,3774.0,230.5993,230.8607,230.5813,230.6083,3774.0
2021-02-11 10:35:00,255.84,256.08,255.81,255.87,4535.0,230.6083,230.8246,230.5813,230.6353,4535.0
2021-02-11 10:40:00,255.93,256.2,255.85,256.01,8634.0,230.6894,230.9328,230.6173,230.7615,8634.0
2021-02-11 10:45:00,256.07,256.45,256.0,256.33,28695.0,230.8156,231.1581,230.7525,231.05,28695.0
2021-02-11 10:50:00,256.29,256.29,255.8,256.01,6432.0,231.0139,231.0139,230.5722,230.7615,6432.0
2021-02-11 10:55:00,255.87,255.94,255.37,255.66,7423.0,230.6353,230.6984,230.1846,230.446,7423.0
2021-02-11 11:00:00,255.66,255.97,255.63,255.94,5057.0,230.446,230.7255,230.419,230.6984,5057.0
2021-02-11 11:05:00,255.83,255.96,255.66,255.75,2878.0,230.5993,230.7165,230.446,230.5272,2878.0
2021-02-11 11:10:00,255.58,255.85,255.52,255.78,12016.0,230.3739,230.6173,230.3199,230.5542,12016.0
2021-02-11 11:15:00,255.78,255.78,255.4,255.57,8663.0,230.5542,230.5542,230.2117,230.3649,8663.0
2021-02-11 11:20:00,255.42,255.75,255.38,255.75,2574.0,230.2297,230.5272,230.1937,230.5272,2574.0
2021-02-11 11:25:00,255.9,256.0,255.72,256.0,3012.0,230.6624,230.7525,230.5001,230.7525,3012.0
2021-02-11 11:30:00,255.97,256.5,255.91,256.19,8380.0,230.7255,231.2032,230.6714,230.9238,8380.0
2021-02-11 11:35:00,256.19,256.59,256.15,256.53,8861.0,230.9238,231.2843,230.8877,231.2302,8861.0
2021-02-11 11:40:00,256.57,257.62,256.42,257.01,59701.0,231.2663,232.2127,231.1311,231.6629,59701.0
2021-02-11 11:45:00,257.02,257.02,256.79,256.93,4011.0,231.6719,231.6719,231.4646,231.5908,4011.0
2021-02-11 11:50:00,256.92,257.26,256.89,257.08,5961.0,231.5818,231.8882,231.5547,231.726,5961.0
2021-02-11 11:55:00,257.08,257.56,256.93,257.24,6316.0,231.726,232.1587,231.5908,231.8702,6316.0
2021-02-11 12:00:00,257.3,257.35,257.07,257.35,7094.0,231.9243,231.9694,231.717,231.9694,7094.0
2021-02-11 12:05:00,257.31,257.31,256.77,256.77,3874.0,231.9333,231.9333,231.4466,231.4466,3874.0
2021-02-11 12:10:00,256.85,257.04,256.52,256.52,3792.0,231.5187,231.6899,231.2212,231.2212,3792.0
2021-02-11 12:15:00,256.57,256.78,255.97,255.97,5752.0,231.2663,231.4556,230.7255,230.7255,5752.0
2021-02-11 12:20:00,256.03,256.25,255.6,256.05,9150.0,230.7796,230.9779,230.392,230.7976,9150.0
2021-02-11 12:25:00,255.95,255.95,255.31,255.31,3197.0,230.7074,230.7074,230.1306,230.1306,3197.0
2021-02-11 12:30:00,255.45,256.17,255.25,256.17,8075.0,230.2568,230.9057,230.0765,230.9057,8075.0
2021-02-11 12:35:00,256.25,256.44,256.23,256.23,1040.0,230.9779,231.1491,230.9598,230.9598,1040.0
2021-02-11 12:40:00,256.43,256.54,256.34,256.34,3414.0,231.1401,231.2393,231.059,231.059,3414.0
2021-02-11 12:45:00,256.29,256.3,256.0,256.29,2197.0,231.0139,231.0229,230.7525,231.0139,2197.0
2021-02-11 12:50:00,256.22,256.53,256.06,256.39,3185.0,230.9508,231.2302,230.8066,231.1041,3185.0
2021-02-11 12:55:00,256.4,256.77,256.38,256.63,1722.0,231.1131,231.4466,231.095,231.3204,1722.0
2021-02-11 13:00:00,256.54,256.68,256.22,256.38,2786.0,231.2393,231.3655,230.9508,231.095,2786.0
2021-02-11 13:05:00,256.45,256.55,256.4,256.53,6873.0,231.1581,231.2483,231.1131,231.2302,6873.0
2021-02-11 13:10:00,256.62,256.97,256.62,256.97,2213.0,231.3114,231.6268,231.3114,231.6268,2213.0
2021-02-11 13:15:00,256.97,256.98,256.7,256.87,5187.0,231.6268,231.6359,231.3835,231.5367,5187.0
2021-02-11 13:20:00,256.7,257.51,256.7,257.44,11320.0,231.3835,232.1136,231.3835,232.0505,11320.0
2021-02-11 13:25:00,257.26,257.26,256.89,256.93,1638.0,231.8882,231.8882,231.5547,231.5908,1638.0
2021-02-11 13:30:00,256.87,256.87,256.53,256.54,16543.0,231.5367,231.5367,231.2302,231.2393,16543.0
2021-02-11 13:35:00,256.54,257.16,256.51,257.09,18738.0,231.2393,231.7981,231.2122,231.735,18738.0
2021-02-11 13:40:00,257.16,257.35,256.88,257.35,7656.0,231.7981,231.9694,231.5457,231.9694,7656.0
2021-02-11 13:45:00,257.49,257.62,257.37,257.53,13188.0,232.0956,232.2127,231.9874,232.1316,13188.0
2021-02-11 13:50:00,257.63,257.76,257.53,257.71,13884.0,232.2218,232.3389,232.1316,232.2939,13884.0
2021-02-11 13:55:00,257.76,257.76,257.35,257.37,3948.0,232.3389,232.3389,231.9694,231.9874,3948.0
2021-02-11 14:00:00,257.3,257.53,257.19,257.47,9446.0,231.9243,232.1316,231.8252,232.0775,9446.0
2021-02-11 14:05:00,257.45,258.0,257.38,257.71,5787.0,232.0595,232.5553,231.9964,232.2939,5787.0
2021-02-11 14:10:00,257.76,257.98,257.6,257.6,7852.0,232.3389,232.5372,232.1947,232.1947,7852.0
2021-02-11 14:15:00,257.73,257.74,257.37,257.42,3855.0,232.3119,232.3209,231.9874,232.0325,3855.0
2021-02-11 14:20:00,257.52,257.8,257.09,257.15,14926.0,232.1226,232.375,231.735,231.7891,14926.0
2021-02-11 14:25:00,257.29,257.73,257.24,257.62,6139.0,231.9153,232.3119,231.8702,232.2127,6139.0
2021-02-11 14:30:00,257.53,257.67,257.37,257.56,7682.0,232.1316,232.2578,231.9874,232.1587,7682.0
2021-02-11 14:35:00,257.48,257.5,257.28,257.45,6208.0,232.0866,232.1046,231.9063,232.0595,6208.0
2021-02-11 14:40:00,257.47,258.05,257.26,257.88,22526.0,232.0775,232.6003,231.8882,232.4471,22526.0
2021-02-11 14:45:00,257.95,258.13,257.95,258.03,3047.0,232.5102,232.6724,232.5102,232.5823,3047.0
2021-02-11 14:50:00,257.88,257.89,257.38,257.59,5608.0,232.4471,232.4561,231.9964,232.1857,5608.0
2021-02-11 14:55:00,257.65,257.85,257.45,257.71,3874.0,232.2398,232.4201,232.0595,232.2939,3874.0
2021-02-11 15:00:00,257.76,257.84,257.58,257.81,3256.0,232.3389,232.411,232.1767,232.384,3256.0
2021-02-11 15:05:00,257.79,258.52,257.78,258.52,6120.0,232.366,233.024,232.357,233.024,6120.0
2021-02-11 15:10:00,258.52,258.99,258.52,258.75,4477.0,233.024,233.4476,233.024,233.2313,4477.0
2021-02-11 15:15:00,258.81,258.86,257.81,257.82,28636.0,233.2854,233.3305,232.384,232.393,28636.0
2021-02-11 15:20:00,257.93,258.49,257.92,258.35,14314.0,232.4922,232.9969,232.4832,232.8708,14314.0
2021-02-11 15:25:00,258.3,258.3,257.73,258.02,11065.0,232.8257,232.8257,232.3119,232.5733,11065.0
2021-02-11 15:30:00,258.02,258.02,257.7,257.78,8486.0,232.5733,232.5733,232.2849,232.357,8486.0
2021-02-11 15:35:00,257.82,257.88,257.14,257.23,19484.0,232.393,232.4471,231.7801,231.8612,19484.0
2021-02-11 15:40:00,257.25,257.73,257.2,257.59,11504.0,231.8792,232.3119,231.8342,232.1857,11504.0
2021-02-11 15:45:00,257.54,257.89,257.45,257.52,16522.0,232.1406,232.4561,232.0595,232.1226,16522.0
2021-02-11 15:50:00,257.6,257.76,257.54,257.58,29257.0,232.1947,232.3389,232.1406,232.1767,29257.0
2021-02-11 15:55:00,257.59,257.99,257.51,257.53,69767.0,232.1857,232.5463,232.1136,232.1316,69767.0
2021-02-12 09:30:00,256.75,259.0,256.75,259.0,19333.0,231.4285,233.4566,231.4285,233.4566,19333.0
2021-02-12 09:35:00,259.0,260.39,258.79,259.74,18584.0,233.4566,234.7096,233.2674,234.1237,18584.0
2021-02-12 09:40:00,259.63,259.92,259.0,259.73,12856.0,234.0245,234.2859,233.4566,234.1147,12856.0
2021-02-12 09:45:00,259.85,260.8,259.75,260.06,11065.0,234.2228,235.0791,234.1327,234.4121,11065.0
2021-02-12 09:50:00,260.04,260.41,259.91,260.39,5732.0,234.3941,234.7276,234.2769,234.7096,5732.0
2021-02-12 09:55:00,260.3,260.39,259.44,259.44,9025.0,234.6284,234.7096,233.8533,233.8533,9025.0
2021-02-12 10:00:00,259.31,260.02,258.95,259.95,5801.0,233.7361,234.376,233.4116,234.313,5801.0
2021-02-12 10:05:00,259.88,260.68,259.88,260.53,3089.0,234.2499,234.971,234.2499,234.8358,3089.0
2021-02-12 10:10:00,260.41,261.36,260.16,261.36,11767.0,234.7276,235.5839,234.5022,235.5839,11767.0
2021-02-12 10:15:00,261.17,261.5,260.93,261.24,6456.0,235.4126,235.7101,235.1963,235.4757,6456.0
2021-02-12 10:20:00,261.22,261.71,260.95,261.71,7436.0,235.4577,235.8994,235.2143,235.8994,7436.0
2021-02-12 10:25:00,261.36,262.1,261.04,261.28,15570.0,235.5839,236.2509,235.2955,235.5118,15570.0
2021-02-12 10:30:00,261.19,261.53,260.9,261.53,7178.0,235.4307,235.7371,235.1693,235.7371,7178.0
2021-02-12 10:35:00,261.56,262.41,261.46,262.41,12054.0,235.7642,236.5303,235.674,236.5303,12054.0
2021-02-12 10:40:00,262.43,263.33,262.42,263.2,17359.0,236.5484,237.3596,236.5394,237.2424,17359.0
2021-02-12 10:45:00,263.21,263.21,262.6,262.73,7668.0,237.2514,237.2514,236.7016,236.8188,7668.0
2021-02-12 10:50:00,262.8,263.12,262.63,262.71,15671.0,236.8819,237.1703,236.7286,236.8008,15671.0
2021-02-12 10:55:00,262.43,262.71,261.82,261.86,9127.0,236.5484,236.8008,235.9985,236.0346,9127.0
2021-02-12 11:00:00,261.8,262.0,261.32,261.32,4378.0,235.9805,236.1608,235.5478,235.5478,4378.0
2021-02-12 11:05:00,261.44,262.02,261.44,262.0,4362.0,235.656,236.1788,235.656,236.1608,4362.0
2021-02-12 11:10:00,261.95,262.11,261.77,261.86,5292.0,236.1157,236.2599,235.9535,236.0346,5292.0
2021-02-12 11:15:00,262.03,262.18,261.6,261.82,8928.0,236.1878,236.323,235.8002,235.9985,8928.0
2021-02-12 11:20:00,261.7,261.92,261.36,261.75,4772.0,235.8904,236.0887,235.5839,235.9354,4772.0
2021-02-12 11:25:00,261.82,262.18,261.69,262.15,6034.0,235.9985,236.323,235.8813,236.296,6034.0
2021-02-12 11:30:00,262.19,262.31,261.62,261.65,6137.0,236.332,236.4402,235.8183,235.8453,6137.0
2021-02-12 11:35:00,261.66,261.82,261.21,261.57,4232.0,235.8543,235.9985,235.4487,235.7732,4232.0
2021-02-12 11:40:00,261.57,261.76,261.44,261.62,3185.0,235.7732,235.9444,235.656,235.8183,3185.0
2021-02-12 11:45:00,261.6,261.62,261.45,261.45,3563.0,235.8002,235.8183,235.665,235.665,3563.0
2021-02-12 11:50:00,261.39,261.48,261.05,261.45,4188.0,235.6109,235.6921,235.3045,235.665,4188.0
2021-02-12 11:55:00,261.51,261.53,261.24,261.31,2107.0,235.7191,235.7371,235.4757,235.5388,2107.0
2021-02-12 12:00:00,261.29,261.68,261.24,261.5,5437.0,235.5208,235.8723,235.4757,235.7101,5437.0
2021-02-12 12:05:00,261.39,261.64,261.39,261.6,1848.0,235.6109,235.8363,235.6109,235.8002,1848.0
2021-02-12 12:10:00,261.5,261.76,261.4,261.45,3127.0,235.7101,235.9444,235.62,235.665,3127.0
2021-02-12 12:15:00,261.52,261.88,261.52,261.6,1883.0,235.7281,236.0526,235.7281,235.8002,1883.0
2021-02-12 12:20:00,261.24,261.35,260.99,261.07,5633.0,235.4757,235.5749,235.2504,235.3225,5633.0
2021-02-12 12:25:00,261.06,261.18,261.0,261.0,2033.0,235.3135,235.4216,235.2594,235.2594,2033.0
2021-02-12 12:30:00,261.06,261.19,260.83,261.16,6690.0,235.3135,235.4307,235.1062,235.4036,6690.0
2021-02-12 12:35:00,261.17,261.26,260.69,260.8,3829.0,235.4126,235.4938,234.98,235.0791,3829.0
2021-02-12 12:40:00,260.63,260.63,260.41,260.43,1822.0,234.9259,234.9259,234.7276,234.7456,1822.0
2021-02-12 12:45:00,260.41,260.73,260.3,260.56,8340.0,234.7276,235.016,234.6284,234.8628,8340.0
2021-02-12 12:50:00,260.63,260.8,260.22,260.42,4802.0,234.9259,235.0791,234.5563,234.7366,4802.0
2021-02-12 12:55:00,260.4,260.44,260.02,260.35,13021.0,234.7186,234.7546,234.376,234.6735,13021.0
2021-02-12 13:00:00,260.35,260.43,260.05,260.05,9937.0,234.6735,234.7456,234.4031,234.4031,9937.0
2021-02-12 13:05:00,260.16,260.21,260.05,260.12,8492.0,234.5022,234.5473,234.4031,234.4662,8492.0
2021-02-12 13:10:00,260.09,260.2,259.66,259.66,4965.0,234.4391,234.5383,234.0516,234.0516,4965.0
2021-02-12 13:15:00,259.76,260.09,259.74,259.97,15089.0,234.1417,234.4391,234.1237,234.331,15089.0
2021-02-12 13:20:00,259.99,260.07,259.69,259.71,6296.0,234.349,234.4211,234.0786,234.0966,6296.0
2021-02-12 13:25:00,259.7,259.72,259.13,259.46,4932.0,234.0876,234.1056,233.5738,233.8713,4932.0
2021-02-12 13:30:00,259.4,259.86,259.0,259.86,11929.0,233.8172,234.2318,233.4566,234.2318,11929.0
2021-02-12 13:35:00,259.85,260.39,259.76,260.23,8440.0,234.2228,234.7096,234.1417,234.5653,8440.0
2021-02-12 13:40:00,260.24,260.74,260.23,260.47,4869.0,234.5744,235.025,234.5653,234.7817,4869.0
2021-02-12 13:45:00,260.42,260.58,260.27,260.53,7974.0,234.7366,234.8808,234.6014,234.8358,7974.0
2021-02-12 13:50:00,260.46,260.55,260.13,260.42,7828.0,234.7727,234.8538,234.4752,234.7366,7828.0
2021-02-12 13:55:00,260.37,260.49,259.9,260.19,11648.0,234.6915,234.7997,234.2679,234.5293,11648.0
2021-02-12 14:00:00,260.17,260.22,259.86,259.98,5676.0,234.5113,234.5563,234.2318,234.34,5676.0
2021-02-12 14:05:00,260.19,260.69,260.15,260.69,4837.0,234.5293,234.98,234.4932,234.98,4837.0
2021-02-12 14:10:00,260.6,260.63,260.39,260.39,4635.0,234.8988,234.9259,234.7096,234.7096,4635.0
2021-02-12 14:15:00,260.37,260.43,259.71,260.01,9128.0,234.6915,234.7456,234.0966,234.367,9128.0
2021-02-12 14:20:00,260.05,260.11,259.59,259.67,7122.0,234.4031,234.4572,233.9885,234.0606,7122.0
2021-02-12 14:25:00,259.63,259.82,259.58,259.81,4547.0,234.0245,234.1958,233.9794,234.1868,4547.0
2021-02-12 14:30:00,259.69,260.27,259.67,260.25,8402.0,234.0786,234.6014,234.0606,234.5834,8402.0
2021-02-12 14:35:00,260.25,260.5,260.14,260.47,9146.0,234.5834,234.8087,234.4842,234.7817,9146.0
2021-02-12 14:40:00,260.52,261.08,260.43,261.08,15858.0,234.8267,235.3315,234.7456,235.3315,15858.0
2021-02-12 14:45:00,261.08,261.26,260.44,260.53,13622.0,235.3315,235.4938,234.7546,234.8358,13622.0
2021-02-12 14:50:00,260.52,260.67,260.24,260.65,8634.0,234.8267,234.9619,234.5744,234.9439,8634.0
2021-02-12 14:55:00,260.61,260.65,260.0,260.28,7934.0,234.9079,234.9439,234.358,234.6104,7934.0
2021-02-12 15:00:00,260.28,260.36,260.18,260.36,7538.0,234.6104,234.6825,234.5203,234.6825,7538.0
2021-02-12 15:05:00,260.35,261.3,260.17,261.03,24784.0,234.6735,235.5298,234.5113,235.2864,24784.0
2021-02-12 15:10:00,260.94,260.95,260.35,260.6,8720.0,235.2053,235.2143,234.6735,234.8988,8720.0
2021-02-12 15:15:00,260.67,261.23,260.62,261.2,7477.0,234.9619,235.4667,234.9169,235.4397,7477.0
2021-02-12 15:20:00,261.2,261.5,261.1,261.31,10539.0,235.4397,235.7101,235.3495,235.5388,10539.0
2021-02-12 15:25:00,261.31,261.7,261.23,261.48,12857.0,235.5388,235.8904,235.4667,235.6921,12857.0
2021-02-12 15:30:00,261.48,261.48,260.58,260.78,13025.0,235.6921,235.6921,234.8808,235.0611,13025.0
2021-02-12 15:35:00,260.86,260.92,260.54,260.79,15197.0,235.1332,235.1873,234.8448,235.0701,15197.0
2021-02-12 15:40:00,260.85,261.06,260.75,260.8,9907.0,235.1242,235.3135,235.0341,235.0791,9907.0
2021-02-12 15:45:00,260.8,261.09,260.65,261.09,13199.0,235.0791,235.3405,234.9439,235.3405,13199.0
2021-02-12 15:50:00,261.16,261.44,260.75,260.88,24485.0,235.4036,235.656,235.0341,235.1512,24485.0
2021-02-12 15:55:00,260.86,260.86,260.51,260.54,71041.0,235.1332,235.1332,234.8177,234.8448,71041.0
2021-02-16 09:30:00,262.23,263.53,261.88,262.61,51891.0,236.3681,237.5399,236.0526,236.7106,51891.0
2021-02-16 09:35:00,262.67,262.93,261.6,262.26,6655.0,236.7647,236.9991,235.8002,236.3951,6655.0
2021-02-16 09:40:00,262.0,262.42,261.5,262.24,20339.0,236.1608,236.5394,235.7101,236.3771,20339.0
2021-02-16 09:45:00,262.15,262.68,261.94,262.04,5504.0,236.296,236.7737,236.1067,236.1968,5504.0
2021-02-16 09:50:00,262.16,262.16,261.38,261.75,8052.0,236.305,236.305,235.6019,235.9354,8052.0
2021-02-16 09:55:00,261.83,262.11,261.5,261.63,15203.0,236.0075,236.2599,235.7101,235.8273,15203.0
2021-02-16 10:00:00,261.67,262.34,261.66,262.34,9657.0,235.8633,236.4672,235.8543,236.4672,9657.0
2021-02-16 10:05:00,262.09,262.51,261.89,262.51,5455.0,236.2419,236.6205,236.0616,236.6205,5455.0
2021-02-16 10:10:00,262.28,262.37,261.67,261.69,3688.0,236.4132,236.4943,235.8633,235.8813,3688.0
2021-02-16 10:15:00,261.69,262.38,261.68,262.06,7170.0,235.8813,236.5033,235.8723,236.2149,7170.0
2021-02-16 10:20:00,261.92,262.11,261.5,261.66,26278.0,236.0887,236.2599,235.7101,235.8543,26278.0
2021-02-16 10:25:00,261.66,261.8,261.0,261.4,14421.0,235.8543,235.9805,235.2594,235.62,14421.0
2021-02-16 10:30:00,261.4,261.57,261.26,261.55,10239.0,235.62,235.7732,235.4938,235.7552,10239.0
2021-02-16 10:35:00,261.57,261.67,261.33,261.59,15469.0,235.7732,235.8633,235.5569,235.7912,15469.0
2021-02-16 10:40:00,261.58,261.61,261.06,261.06,13099.0,235.7822,235.8092,235.3135,235.3135,13099.0
2021-02-16 10:45:00,261.13,261.2,259.71,260.5,30501.0,235.3766,235.4397,234.0966,234.8087,30501.0
2021-02-16 10:50:00,260.68,260.7,259.99,260.0,18802.0,234.971,234.989,234.349,234.358,18802.0
2021-02-16 10:55:00,260.06,260.58,259.93,260.43,8711.0,234.4121,234.8808,234.2949,234.7456,8711.0
2021-02-16 11:00:00,260.41,261.14,260.41,261.14,8204.0,234.7276,235.3856,234.7276,235.3856,8204.0
2021-02-16 11:05:00,261.08,261.47,260.91,261.09,9889.0,235.3315,235.683,235.1783,235.3405,9889.0
2021-02-16 11:10:00,261.07,261.45,261.05,261.05,4455.0,235.3225,235.665,235.3045,235.3045,4455.0
2021-02-16 11:15:00,261.07,261.62,260.87,261.46,9671.0,235.3225,235.8183,235.1422,235.674,9671.0
2021-02-16 11:20:00,261.41,261.71,261.24,261.43,5649.0,235.629,235.8994,235.4757,235.647,5649.0
2021-02-16 11:25:00,261.3,261.46,261.09,261.32,7278.0,235.5298,235.674,235.3405,235.5478,7278.0
2021-02-16 11:30:00,261.28,261.35,260.78,261.04,7223.0,235.5118,235.5749,235.0611,235.2955,7223.0
2021-02-16 11:35:00,261.05,261.75,261.05,261.75,6894.0,235.3045,235.9354,235.3045,235.9354,6894.0
2021-02-16 11:40:00,261.75,261.82,261.45,261.57,5130.0,235.9354,235.9985,235.665,235.7732,5130.0
2021-02-16 11:45:00,261.56,261.86,261.5,261.63,4138.0,235.7642,236.0346,235.7101,235.8273,4138.0
2021-02-16 11:50:00,261.52,262.06,261.47,262.06,3607.0,235.7281,236.2149,235.683,236.2149,3607.0
2021-02-16 11:55:00,262.11,262.19,261.7,261.87,5153.0,236.2599,236.332,235.8904,236.0436,5153.0
2021-02-16 12:00:00,261.87,262.11,261.85,261.92,4317.0,236.0436,236.2599,236.0256,236.0887,4317.0
2021-02-16 12:05:00,261.85,261.9,261.37,261.37,3324.0,236.0256,236.0706,235.5929,235.5929,3324.0
2021-02-16 12:10:00,261.24,261.8,261.21,261.74,8559.0,235.4757,235.9805,235.4487,235.9264,8559.0
2021-02-16 12:15:00,261.72,262.11,261.7,262.1,7012.0,235.9084,236.2599,235.8904,236.2509,7012.0
2021-02-16 12:20:00,262.06,262.3,261.88,261.88,6315.0,236.2149,236.4312,236.0526,236.0526,6315.0
2021-02-16 12:25:00,261.93,262.13,261.85,261.91,3384.0,236.0977,236.278,236.0256,236.0797,3384.0
2021-02-16 12:30:00,261.8,262.12,261.79,262.11,5602.0,235.9805,236.2689,235.9715,236.2599,5602.0
2021-02-16 12:35:00,262.08,262.08,261.78,261.99,8280.0,236.2329,236.2329,235.9625,236.1518,8280.0
2021-02-16 12:40:00,261.9,262.25,261.89,262.13,4887.0,236.0706,236.3861,236.0616,236.278,4887.0
2021-02-16 12:45:00,262.17,262.22,261.87,261.98,18093.0,236.314,236.3591,236.0436,236.1427,18093.0
2021-02-16 12:50:00,262.04,262.18,261.91,262.09,4278.0,236.1968,236.323,236.0797,236.2419,4278.0
2021-02-16 12:55:00,262.15,262.32,262.02,262.26,4587.0,236.296,236.4492,236.1788,236.3951,4587.0
2021-02-16 13:00:00,262.27,262.27,262.03,262.07,1925.0,236.4041,236.4041,236.1878,236.2239,1925.0
2021-02-16 13:05:00,262.04,262.39,262.04,262.31,3680.0,236.1968,236.5123,236.1968,236.4402,3680.0
2021-02-16 13:10:00,262.36,262.57,262.24,262.57,7674.0,236.4853,236.6746,236.3771,236.6746,7674.0
2021-02-16 13:15:00,262.53,262.72,262.46,262.46,5881.0,236.6385,236.8098,236.5754,236.5754,5881.0
2021-02-16 13:20:00,262.27,262.37,262.14,262.33,2053.0,236.4041,236.4943,236.287,236.4582,2053.0
2021-02-16 13:25:00,262.33,262.33,262.01,262.01,5633.0,236.4582,236.4582,236.1698,236.1698,5633.0
2021-02-16 13:30:00,262.02,262.31,262.02,262.31,2369.0,236.1788,236.4402,236.1788,236.4402,2369.0
2021-02-16 13:35:00,262.25,262.33,261.88,261.88,5116.0,236.3861,236.4582,236.0526,236.0526,5116.0
2021-02-16 13:40:00,261.86,261.87,261.37,261.82,5488.0,236.0346,236.0436,235.5929,235.9985,5488.0
2021-02-16 13:45:00,261.81,261.9,261.67,261.89,2200.0,235.9895,236.0706,235.8633,236.0616,2200.0
2021-02-16 13:50:00,261.82,261.83,261.5,261.54,3774.0,235.9985,236.0075,235.7101,235.7461,3774.0
2021-02-16 13:55:00,261.53,261.78,261.42,261.5,4450.0,235.7371,235.9625,235.638,235.7101,4450.0
2021-02-16 14:00:00,261.58,261.66,261.54,261.59,1700.0,235.7822,235.8543,235.7461,235.7912,1700.0
2021-02-16 14:05:00,261.71,261.72,261.32,261.32,2734.0,235.8994,235.9084,235.5478,235.5478,2734.0
2021-02-16 14:10:00,261.27,261.31,261.05,261.07,2242.0,235.5028,235.5388,235.3045,235.3225,2242.0
2021-02-16 14:15:00,261.18,261.55,261.13,261.39,5648.0,235.4216,235.7552,235.3766,235.6109,5648.0
2021-02-16 14:20:00,261.46,261.53,261.33,261.45,2961.0,235.674,235.7371,235.5569,235.665,2961.0
2021-02-16 14:25:00,261.5,261.53,261.18,261.53,2315.0,235.7101,235.7371,235.4216,235.7371,2315.0
2021-02-16 14:30:00,261.37,261.4,261.06,261.1,5546.0,235.5929,235.62,235.3135,235.3495,5546.0
2021-02-16 14:35:00,261.02,261.11,260.69,261.05,5755.0,235.2774,235.3586,234.98,235.3045,5755.0
2021-02-16 14:40:00,261.03,261.27,260.92,261.22,21936.0,235.2864,235.5028,235.1873,235.4577,21936.0
2021-02-16 14:45:00,261.1,261.12,260.95,261.12,2363.0,235.3495,235.3676,235.2143,235.3676,2363.0
2021-02-16 14:50:00,261.13,261.16,260.67,260.69,3345.0,235.3766,235.4036,234.9619,234.98,3345.0
2021-02-16 14:55:00,260.68,261.5,260.67,261.5,4944.0,234.971,235.7101,234.9619,235.7101,4944.0
2021-02-16 15:00:00,261.46,261.46,260.75,260.93,9983.0,235.674,235.674,235.0341,235.1963,9983.0
2021-02-16 15:05:00,260.98,261.09,260.74,260.82,5405.0,235.2414,235.3405,235.025,235.0972,5405.0
2021-02-16 15:10:00,260.87,261.0,260.74,260.9,6321.0,235.1422,235.2594,235.025,235.1693,6321.0
2021-02-16 15:15:00,260.83,261.06,260.62,260.74,4734.0,235.1062,235.3135,234.9169,235.025,4734.0
2021-02-16 15:20:00,260.78,260.81,260.42,260.67,3841.0,235.0611,235.0881,234.7366,234.9619,3841.0
2021-02-16 15:25:00,260.6,260.66,260.43,260.54,7863.0,234.8988,234.9529,234.7456,234.8448,7863.0
2021-02-16 15:30:00,260.54,260.59,260.32,260.46,5892.0,234.8448,234.8898,234.6465,234.7727,5892.0
2021-02-16 15:35:00,260.57,260.79,260.18,260.28,7188.0,234.8718,235.0701,234.5203,234.6104,7188.0
2021-02-16 15:40:00,260.4,260.5,260.26,260.44,7358.0,234.7186,234.8087,234.5924,234.7546,7358.0
2021-02-16 15:45:00,260.43,260.46,260.16,260.24,7828.0,234.7456,234.7727,234.5022,234.5744,7828.0
2021-02-16 15:50:00,260.27,260.33,259.9,260.33,16782.0,234.6014,234.6555,234.2679,234.6555,16782.0
2021-02-16 15:55:00,260.49,260.84,260.4,260.68,34856.0,234.7997,235.1152,234.7186,234.971,34856.0
2021-02-17 09:30:00,259.88,260.57,258.21,258.33,40097.0,234.2499,234.8718,232.7446,232.8527,40097.0
2021-02-17 09:35:00,258.28,258.58,256.78,257.85,20092.0,232.8077,233.0781,231.4556,232.4201,20092.0
2021-02-17 09:40:00,257.9,259.19,257.67,258.81,5782.0,232.4651,233.6279,232.2578,233.2854,5782.0
2021-02-17 09:45:00,258.69,259.46,257.94,258.11,10267.0,233.1772,233.8713,232.5012,232.6544,10267.0
2021-02-17 09:50:00,258.06,259.81,258.05,259.15,5404.0,232.6094,234.1868,232.6003,233.5919,5404.0
2021-02-17 09:55:00,259.24,260.0,259.24,259.51,6783.0,233.673,234.358,233.673,233.9163,6783.0
2021-02-17 10:00:00,259.5,260.35,259.5,260.09,3735.0,233.9073,234.6735,233.9073,234.4391,3735.0
2021-02-17 10:05:00,259.72,260.66,259.72,260.24,4127.0,234.1056,234.9529,234.1056,234.5744,4127.0
2021-02-17 10:10:00,260.49,261.4,260.05,261.4,11552.0,234.7997,235.62,234.4031,235.62,11552.0
2021-02-17 10:15:00,261.38,261.56,261.06,261.17,7339.0,235.6019,235.7642,235.3135,235.4126,7339.0
2021-02-17 10:20:00,261.04,261.47,260.48,260.48,8595.0,235.2955,235.683,234.7907,234.7907,8595.0
2021-02-17 10:25:00,260.59,261.49,260.59,260.89,5823.0,234.8898,235.7011,234.8898,235.1602,5823.0
2021-02-17 10:30:00,260.73,261.17,260.7,261.14,6692.0,235.016,235.4126,234.989,235.3856,6692.0
2021-02-17 10:35:00,261.02,261.49,261.0,261.0,7932.0,235.2774,235.7011,235.2594,235.2594,7932.0
2021-02-17 10:40:00,260.99,261.74,260.86,261.13,5407.0,235.2504,235.9264,235.1332,235.3766,5407.0
2021-02-17 10:45:00,260.93,261.48,260.93,261.3,7144.0,235.1963,235.6921,235.1963,235.5298,7144.0
2021-02-17 10:50:00,261.19,261.5,260.82,261.08,5935.0,235.4307,235.7101,235.0972,235.3315,5935.0
2021-02-17 10:55:00,261.18,261.3,260.79,260.82,5375.0,235.4216,235.5298,235.0701,235.0972,5375.0
2021-02-17 11:00:00,260.97,261.16,260.95,261.01,9527.0,235.2324,235.4036,235.2143,235.2684,9527.0
2021-02-17 11:05:00,261.12,261.23,260.61,261.0,8493.0,235.3676,235.4667,234.9079,235.2594,8493.0
2021-02-17 11:10:00,261.06,261.21,260.88,260.88,6515.0,235.3135,235.4487,235.1512,235.1512,6515.0
2021-02-17 11:15:00,260.86,261.13,260.75,260.88,5084.0,235.1332,235.3766,235.0341,235.1512,5084.0
2021-02-17 11:20:00,260.69,261.26,260.69,261.25,5202.0,234.98,235.4938,234.98,235.4847,5202.0
2021-02-17 11:25:00,261.21,261.37,260.85,261.19,5714.0,235.4487,235.5929,235.1242,235.4307,5714.0
2021-02-17 11:30:00,261.09,261.14,260.55,260.61,4331.0,235.3405,235.3856,234.8538,234.9079,4331.0
2021-02-17 11:35:00,260.71,260.99,260.4,260.53,9792.0,234.998,235.2504,234.7186,234.8358,9792.0
2021-02-17 11:40:00,260.65,260.94,260.65,260.81,4936.0,234.9439,235.2053,234.9439,235.0881,4936.0
2021-02-17 11:45:00,260.75,260.75,260.48,260.61,3001.0,235.0341,235.0341,234.7907,234.9079,3001.0
2021-02-17 11:50:00,260.69,260.69,260.46,260.48,4602.0,234.98,234.98,234.7727,234.7907,4602.0
2021-02-17 11:55:00,260.47,260.86,260.46,260.46,5704.0,234.7817,235.1332,234.7727,234.7727,5704.0
2021-02-17 12:00:00,260.57,260.72,260.34,260.44,6791.0,234.8718,235.007,234.6645,234.7546,6791.0
2021-02-17 12:05:00,260.47,260.71,260.43,260.49,4359.0,234.7817,234.998,234.7456,234.7997,4359.0
2021-02-17 12:10:00,260.58,260.92,260.56,260.87,2497.0,234.8808,235.1873,234.8628,235.1422,2497.0
2021-02-17 12:15:00,260.92,261.06,260.89,260.9,3571.0,235.1873,235.3135,235.1602,235.1693,3571.0
2021-02-17 12:20:00,260.88,261.08,260.77,260.8,2628.0,235.1512,235.3315,235.0521,235.0791,2628.0
2021-02-17 12:25:00,260.94,261.07,260.58,261.0,4351.0,235.2053,235.3225,234.8808,235.2594,4351.0
2021-02-17 12:30:00,261.0,261.31,258.5,261.0,6922.0,235.2594,235.5388,233.006,235.2594,6922.0
2021-02-17 12:35:00,260.84,260.84,260.37,260.37,2642.0,235.1152,235.1152,234.6915,234.6915,2642.0
2021-02-17 12:40:00,260.44,260.65,260.44,260.54,1927.0,234.7546,234.9439,234.7546,234.8448,1927.0
2021-02-17 12:45:00,260.49,260.52,260.36,260.52,1748.0,234.7997,234.8267,234.6825,234.8267,1748.0
2021-02-17 12:50:00,260.36,260.43,259.99,260.02,3151.0,234.6825,234.7456,234.349,234.376,3151.0
2021-02-17 12:55:00,259.97,260.07,259.73,259.84,1649.0,234.331,234.4211,234.1147,234.2138,1649.0
2021-02-17 13:00:00,259.92,259.92,259.56,259.67,4165.0,234.2859,234.2859,233.9614,234.0606,4165.0
2021-02-17 13:05:00,259.69,259.77,259.61,259.67,3521.0,234.0786,234.1507,234.0065,234.0606,3521.0
2021-02-17 13:10:00,259.67,259.86,259.54,259.86,3647.0,234.0606,234.2318,233.9434,234.2318,3647.0
2021-02-17 13:15:00,259.87,259.87,259.63,259.73,5092.0,234.2408,234.2408,234.0245,234.1147,5092.0
2021-02-17 13:20:00,259.72,259.74,259.6,259.74,2100.0,234.1056,234.1237,233.9975,234.1237,2100.0
2021-02-17 13:25:00,259.68,259.68,259.35,259.5,3186.0,234.0696,234.0696,233.7721,233.9073,3186.0
2021-02-17 13:30:00,259.5,259.75,259.5,259.72,6934.0,233.9073,234.1327,233.9073,234.1056,6934.0
2021-02-17 13:35:00,259.63,259.88,259.63,259.66,3174.0,234.0245,234.2499,234.0245,234.0516,3174.0
2021-02-17 13:40:00,259.78,260.28,259.74,260.07,5491.0,234.1597,234.6104,234.1237,234.4211,5491.0
2021-02-17 13:45:00,260.04,260.13,259.76,259.76,4036.0,234.3941,234.4752,234.1417,234.1417,4036.0
2021-02-17 13:50:00,259.86,259.86,259.43,259.43,3395.0,234.2318,234.2318,233.8442,233.8442,3395.0
2021-02-17 13:55:00,259.47,259.85,259.47,259.69,3148.0,233.8803,234.2228,233.8803,234.0786,3148.0
2021-02-17 14:00:00,259.75,260.13,259.7,260.02,3578.0,234.1327,234.4752,234.0876,234.376,3578.0
2021-02-17 14:05:00,260.07,260.12,259.95,260.0,2694.0,234.4211,234.4662,234.313,234.358,2694.0
2021-02-17 14:10:00,260.0,260.03,259.8,259.82,2428.0,234.358,234.3851,234.1777,234.1958,2428.0
2021-02-17 14:15:00,259.95,259.95,259.66,259.79,3473.0,234.313,234.313,234.0516,234.1687,3473.0
2021-02-17 14:20:00,259.82,259.82,259.38,259.54,3277.0,234.1958,234.1958,233.7992,233.9434,3277.0
2021-02-17 14:25:00,259.61,259.65,259.26,259.39,8067.0,234.0065,234.0425,233.691,233.8082,8067.0
2021-02-17 14:30:00,259.41,259.74,259.32,259.56,3444.0,233.8262,234.1237,233.7451,233.9614,3444.0
2021-02-17 14:35:00,259.54,259.58,259.36,259.52,1903.0,233.9434,233.9794,233.7811,233.9254,1903.0
2021-02-17 14:40:00,259.52,259.59,259.33,259.36,3624.0,233.9254,233.9885,233.7541,233.7811,3624.0
2021-02-17 14:45:00,259.36,259.6,259.32,259.54,5442.0,233.7811,233.9975,233.7451,233.9434,5442.0
2021-02-17 14:50:00,259.61,260.05,259.61,260.05,4234.0,234.0065,234.4031,234.0065,234.4031,4234.0
2021-02-17 14:55:00,260.0,260.1,259.92,259.98,7475.0,234.358,234.4482,234.2859,234.34,7475.0
2021-02-17 15:00:00,259.94,260.01,259.64,259.79,6062.0,234.3039,234.367,234.0335,234.1687,6062.0
2021-02-17 15:05:00,259.78,259.92,259.71,259.86,6416.0,234.1597,234.2859,234.0966,234.2318,6416.0
2021-02-17 15:10:00,259.77,259.93,259.59,259.59,4295.0,234.1507,234.2949,233.9885,233.9885,4295.0
2021-02-17 15:15:00,259.63,259.83,259.55,259.75,7567.0,234.0245,234.2048,233.9524,234.1327,7567.0
2021-02-17 15:20:00,259.71,260.02,259.67,260.01,6175.0,234.0966,234.376,234.0606,234.367,6175.0
2021-02-17 15:25:00,260.11,260.25,260.01,260.02,8148.0,234.4572,234.5834,234.367,234.376,8148.0
2021-02-17 15:30:00,259.97,260.09,259.83,259.92,8278.0,234.331,234.4391,234.2048,234.2859,8278.0
2021-02-17 15:35:00,259.97,260.08,259.79,259.86,5401.0,234.331,234.4301,234.1687,234.2318,5401.0
2021-02-17 15:40:00,259.89,259.96,259.77,259.79,8536.0,234.2589,234.322,234.1507,234.1687,8536.0
2021-02-17 15:45:00,259.73,259.79,259.6,259.72,9206.0,234.1147,234.1687,233.9975,234.1056,9206.0
2021-02-17 15:50:00,259.75,260.36,259.75,260.35,27676.0,234.1327,234.6825,234.1327,234.6735,27676.0
2021-02-17 15:55:00,260.5,260.5,259.96,260.09,32503.0,234.8087,234.8087,234.322,234.4391,32503.0
2021-02-18 09:30:00,260.0,261.21,259.78,261.11,28495.0,234.358,235.4487,234.1597,235.3586,28495.0
2021-02-18 09:35:00,260.57,260.88,260.27,260.28,3447.0,234.8718,235.1512,234.6014,234.6104,3447.0
2021-02-18 09:40:00,260.08,260.36,259.52,260.13,3605.0,234.4301,234.6825,233.9254,234.4752,3605.0
2021-02-18 09:45:00,259.67,260.27,259.31,260.08,3699.0,234.0606,234.6014,233.7361,234.4301,3699.0
2021-02-18 09:50:00,259.78,260.3,259.35,259.6,7651.0,234.1597,234.6284,233.7721,233.9975,7651.0
2021-02-18 09:55:00,259.75,259.92,259.44,259.5,4771.0,234.1327,234.2859,233.8533,233.9073,4771.0
2021-02-18 10:00:00,259.36,259.8,259.16,259.29,3102.0,233.7811,234.1777,233.6009,233.718,3102.0
2021-02-18 10:05:00,259.55,259.58,258.56,258.88,4912.0,233.9524,233.9794,233.06,233.3485,4912.0
2021-02-18 10:10:00,258.68,259.51,258.47,259.29,5953.0,233.1682,233.9163,232.9789,233.718,5953.0
2021-02-18 10:15:00,259.19,259.19,258.86,258.89,2065.0,233.6279,233.6279,233.3305,233.3575,2065.0
2021-02-18 10:20:00,259.14,259.57,259.0,259.31,2528.0,233.5828,233.9704,233.4566,233.7361,2528.0
2021-02-18 10:25:00,259.39,259.39,258.82,259.22,6949.0,233.8082,233.8082,233.2944,233.6549,6949.0
2021-02-18 10:30:00,259.21,259.71,259.1,259.65,5357.0,233.6459,234.0966,233.5468,234.0425,5357.0
2021-02-18 10:35:00,259.65,259.82,259.38,259.81,3591.0,234.0425,234.1958,233.7992,234.1868,3591.0
2021-02-18 10:40:00,259.92,260.19,259.55,260.13,4230.0,234.2859,234.5293,233.9524,234.4752,4230.0
2021-02-18 10:45:00,260.07,260.31,259.91,260.18,4567.0,234.4211,234.6374,234.2769,234.5203,4567.0
2021-02-18 10:50:00,260.24,260.8,259.98,260.64,6576.0,234.5744,235.0791,234.34,234.9349,6576.0
2021-02-18 10:55:00,260.72,261.1,260.5,260.75,8909.0,235.007,235.3495,234.8087,235.0341,8909.0
2021-02-18 11:00:00,260.8,260.8,260.5,260.5,5281.0,235.0791,235.0791,234.8087,234.8087,5281.0
2021-02-18 11:05:00,260.58,260.65,260.37,260.37,2484.0,234.8808,234.9439,234.6915,234.6915,2484.0
2021-02-18 11:10:00,260.39,260.99,260.21,260.9,5521.0,234.7096,235.2504,234.5473,235.1693,5521.0
2021-02-18 11:15:00,260.95,261.32,260.59,260.99,5009.0,235.2143,235.5478,234.8898,235.2504,5009.0
2021-02-18 11:20:00,261.01,261.39,260.88,260.88,7054.0,235.2684,235.6109,235.1512,235.1512,7054.0
2021-02-18 11:25:00,260.88,260.88,260.65,260.83,2421.0,235.1512,235.1512,234.9439,235.1062,2421.0
2021-02-18 11:30:00,260.92,261.39,260.85,261.05,7144.0,235.1873,235.6109,235.1242,235.3045,7144.0
2021-02-18 11:35:00,260.92,261.38,260.92,261.01,7653.0,235.1873,235.6019,235.1873,235.2684,7653.0
2021-02-18 11:40:00,261.07,261.19,261.03,261.03,1017.0,235.3225,235.4307,235.2864,235.2864,1017.0
2021-02-18 11:45:00,261.03,261.7,260.98,261.48,4246.0,235.2864,235.8904,235.2414,235.6921,4246.0
2021-02-18 11:50:00,261.51,261.78,261.5,261.7,5253.0,235.7191,235.9625,235.7101,235.8904,5253.0
2021-02-18 11:55:00,261.7,261.76,261.43,261.55,6242.0,235.8904,235.9444,235.647,235.7552,6242.0
2021-02-18 12:00:00,261.55,261.61,261.33,261.41,5366.0,235.7552,235.8092,235.5569,235.629,5366.0
2021-02-18 12:05:00,261.32,261.33,260.96,261.04,3509.0,235.5478,235.5569,235.2233,235.2955,3509.0
2021-02-18 12:10:00,261.17,261.38,261.17,261.32,6747.0,235.4126,235.6019,235.4126,235.5478,6747.0
2021-02-18 12:15:00,261.31,261.44,261.1,261.44,6234.0,235.5388,235.656,235.3495,235.656,6234.0
2021-02-18 12:20:00,261.5,261.6,261.33,261.55,7820.0,235.7101,235.8002,235.5569,235.7552,7820.0
2021-02-18 12:25:00,261.53,261.98,261.41,261.89,7402.0,235.7371,236.1427,235.629,236.0616,7402.0
2021-02-18 12:30:00,261.92,261.97,261.71,261.74,3638.0,236.0887,236.1337,235.8994,235.9264,3638.0
2021-02-18 12:35:00,261.75,261.84,261.66,261.78,4332.0,235.9354,236.0166,235.8543,235.9625,4332.0
2021-02-18 12:40:00,261.84,261.92,261.75,261.79,3183.0,236.0166,236.0887,235.9354,235.9715,3183.0
2021-02-18 12:45:00,261.78,262.06,261.74,261.83,5523.0,235.9625,236.2149,235.9264,236.0075,5523.0
2021-02-18 12:50:00,261.84,262.1,261.71,262.1,8409.0,236.0166,236.2509,235.8994,236.2509,8409.0
2021-02-18 12:55:00,262.1,262.21,261.87,261.94,2571.0,236.2509,236.3501,236.0436,236.1067,2571.0
2021-02-18 13:00:00,261.91,261.92,261.77,261.79,3592.0,236.0797,236.0887,235.9535,235.9715,3592.0
2021-02-18 13:05:00,261.8,261.99,261.77,261.8,3922.0,235.9805,236.1518,235.9535,235.9805,3922.0
2021-02-18 13:10:00,261.83,261.89,261.76,261.85,2537.0,236.0075,236.0616,235.9444,236.0256,2537.0
2021-02-18 13:15:00,261.8,262.15,261.74,262.15,4018.0,235.9805,236.296,235.9264,236.296,4018.0
2021-02-18 13:20:00,262.17,262.71,262.1,262.41,7290.0,236.314,236.8008,236.2509,236.5303,7290.0
2021-02-18 13:25:00,262.52,262.69,262.49,262.64,4952.0,236.6295,236.7827,236.6025,236.7377,4952.0
2021-02-18 13:30:00,262.69,262.97,262.69,262.89,3148.0,236.7827,237.0351,236.7827,236.963,3148.0
2021-02-18 13:35:00,262.84,263.08,262.73,262.94,6717.0,236.9179,237.1343,236.8188,237.0081,6717.0
2021-02-18 13:40:00,262.91,263.06,262.84,263.02,4247.0,236.981,237.1162,236.9179,237.0802,4247.0
2021-02-18 13:45:00,263.14,263.3,263.11,263.3,2377.0,237.1883,237.3326,237.1613,237.3326,2377.0
2021-02-18 13:50:00,263.3,263.62,263.3,263.55,8847.0,237.3326,237.621,237.3326,237.5579,8847.0
2021-02-18 13:55:00,263.57,263.69,263.1,263.19,4236.0,237.5759,237.6841,237.1523,237.2334,4236.0
2021-02-18 14:00:00,263.13,263.68,263.13,263.6,5042.0,237.1793,237.6751,237.1793,237.603,5042.0
2021-02-18 14:05:00,263.62,263.69,263.41,263.42,4452.0,237.621,237.6841,237.4317,237.4407,4452.0
2021-02-18 14:10:00,263.44,263.83,263.41,263.78,7031.0,237.4588,237.8103,237.4317,237.7652,7031.0
2021-02-18 14:15:00,263.78,263.89,263.5,263.6,9594.0,237.7652,237.8644,237.5128,237.603,9594.0
2021-02-18 14:20:00,263.62,263.74,263.42,263.69,6146.0,237.621,237.7292,237.4407,237.6841,6146.0
2021-02-18 14:25:00,263.69,263.88,263.59,263.6,5511.0,237.6841,237.8554,237.594,237.603,5511.0
2021-02-18 14:30:00,263.59,263.68,263.27,263.27,5770.0,237.594,237.6751,237.3055,237.3055,5770.0
2021-02-18 14:35:00,263.27,263.41,263.15,263.36,5240.0,237.3055,237.4317,237.1974,237.3866,5240.0
2021-02-18 14:40:00,263.39,263.47,262.66,262.66,4710.0,237.4137,237.4858,236.7557,236.7557,4710.0
2021-02-18 14:45:00,262.71,262.86,262.47,262.48,4541.0,236.8008,236.936,236.5844,236.5934,4541.0
2021-02-18 14:50:00,262.41,262.41,262.08,262.14,3977.0,236.5303,236.5303,236.2329,236.287,3977.0
2021-02-18 14:55:00,262.1,262.49,262.1,262.44,5285.0,236.2509,236.6025,236.2509,236.5574,5285.0
2021-02-18 15:00:00,262.34,262.49,262.15,262.44,4114.0,236.4672,236.6025,236.296,236.5574,4114.0
2021-02-18 15:05:00,262.32,262.49,262.28,262.49,2252.0,236.4492,236.6025,236.4132,236.6025,2252.0
2021-02-18 15:10:00,262.48,262.81,262.31,262.81,6909.0,236.5934,236.8909,236.4402,236.8909,6909.0
2021-02-18 15:15:00,262.82,263.31,262.81,263.3,7368.0,236.8999,237.3416,236.8909,237.3326,7368.0
2021-02-18 15:20:00,263.31,263.81,263.13,263.14,25119.0,237.3416,237.7923,237.1793,237.1883,25119.0
2021-02-18 15:25:00,263.23,263.65,262.78,263.35,14212.0,237.2695,237.648,236.8639,237.3776,14212.0
2021-02-18 15:30:00,263.32,263.69,263.17,263.68,17100.0,237.3506,237.6841,237.2154,237.6751,17100.0
2021-02-18 15:35:00,263.66,263.79,263.53,263.55,18586.0,237.6571,237.7742,237.5399,237.5579,18586.0
2021-02-18 15:40:00,263.54,263.65,263.24,263.35,22501.0,237.5489,237.648,237.2785,237.3776,22501.0
2021-02-18 15:45:00,263.25,263.61,263.11,263.23,18757.0,237.2875,237.612,237.1613,237.2695,18757.0
2021-02-18 15:50:00,263.12,263.26,262.62,262.72,24249.0,237.1703,237.2965,236.7196,236.8098,24249.0
2021-02-18 15:55:00,262.64,262.79,262.2,262.65,38737.0,236.7377,236.8729,236.3411,236.7467,38737.0
2021-02-19 09:30:00,262.57,263.85,262.57,263.01,75604.0,236.6746,237.8283,236.6746,237.0712,75604.0
2021-02-19 09:35:00,262.85,264.12,262.66,263.33,9044.0,236.9269,238.0717,236.7557,237.3596,9044.0
2021-02-19 09:40:00,263.77,264.34,263.35,263.57,7660.0,237.7562,238.27,237.3776,237.5759,7660.0
2021-02-19 09:45:00,263.57,264.0,263.17,263.27,8811.0,237.5759,237.9635,237.2154,237.3055,8811.0
2021-02-19 09:50:00,263.23,263.89,262.9,263.0,9304.0,237.2695,237.8644,236.972,237.0622,9304.0
2021-02-19 09:55:00,262.97,264.02,262.97,264.02,15290.0,237.0351,237.9816,237.0351,237.9816,15290.0
2021-02-19 10:00:00,264.15,265.05,263.99,264.65,15371.0,238.0987,238.91,237.9545,238.5494,15371.0
2021-02-19 10:05:00,264.67,265.36,264.63,264.96,9426.0,238.5675,239.1894,238.5314,238.8289,9426.0
2021-02-19 10:10:00,265.18,265.48,264.89,265.37,9722.0,239.0272,239.2976,238.7658,239.1984,9722.0
2021-02-19 10:15:00,265.4,265.48,264.41,264.43,2631.0,239.2255,239.2976,238.3331,238.3511,2631.0
2021-02-19 10:20:00,264.54,264.54,263.94,263.94,1840.0,238.4503,238.4503,237.9094,237.9094,1840.0
2021-02-19 10:25:00,263.97,264.41,263.83,264.25,6509.0,237.9365,238.3331,237.8103,238.1889,6509.0
2021-02-19 10:30:00,264.17,264.42,264.09,264.1,4111.0,238.1168,238.3421,238.0447,238.0537,4111.0
2021-02-19 10:35:00,264.07,264.24,263.81,264.09,2412.0,238.0266,238.1799,237.7923,238.0447,2412.0
2021-02-19 10:40:00,264.18,264.45,263.82,263.83,4843.0,238.1258,238.3691,237.8013,237.8103,4843.0
2021-02-19 10:45:00,263.79,264.16,263.79,264.07,2503.0,237.7742,238.1078,237.7742,238.0266,2503.0
2021-02-19 10:50:00,264.0,264.09,263.57,263.57,5704.0,237.9635,238.0447,237.5759,237.5759,5704.0
2021-02-19 10:55:00,263.82,263.85,263.36,263.37,3708.0,237.8013,237.8283,237.3866,237.3957,3708.0
2021-02-19 11:00:00,263.31,263.74,263.31,263.45,2502.0,237.3416,237.7292,237.3416,237.4678,2502.0
2021-02-19 11:05:00,263.52,263.66,263.32,263.63,2622.0,237.5309,237.6571,237.3506,237.63,2622.0
2021-02-19 11:10:00,263.71,263.92,263.66,263.83,3232.0,237.7021,237.8914,237.6571,237.8103,3232.0
2021-02-19 11:15:00,263.74,263.74,263.26,263.65,9520.0,237.7292,237.7292,237.2965,237.648,9520.0
2021-02-19 11:20:00,263.72,263.9,263.66,263.89,2676.0,237.7111,237.8734,237.6571,237.8644,2676.0
2021-02-19 11:25:00,263.9,263.9,263.25,263.37,3540.0,237.8734,237.8734,237.2875,237.3957,3540.0
2021-02-19 11:30:00,263.37,263.75,263.21,263.75,2709.0,237.3957,237.7382,237.2514,237.7382,2709.0
2021-02-19 11:35:00,263.79,263.95,263.52,263.52,2036.0,237.7742,237.9185,237.5309,237.5309,2036.0
2021-02-19 11:40:00,263.62,263.63,263.36,263.48,2802.0,237.621,237.63,237.3866,237.4948,2802.0
2021-02-19 11:45:00,263.44,263.74,263.42,263.74,7956.0,237.4588,237.7292,237.4407,237.7292,7956.0
2021-02-19 11:50:00,263.63,264.0,263.58,263.74,5814.0,237.63,237.9635,237.585,237.7292,5814.0
2021-02-19 11:55:00,263.93,264.15,263.91,264.15,1813.0,237.9004,238.0987,237.8824,238.0987,1813.0
2021-02-19 12:00:00,264.06,264.33,263.95,264.33,2428.0,238.0176,238.261,237.9185,238.261,2428.0
2021-02-19 12:05:00,264.3,264.35,263.87,263.93,3705.0,238.2339,238.279,237.8464,237.9004,3705.0
2021-02-19 12:10:00,263.93,264.3,263.93,264.0,1879.0,237.9004,238.2339,237.9004,237.9635,1879.0
2021-02-19 12:15:00,264.03,264.38,264.01,264.04,3020.0,237.9906,238.3061,237.9725,237.9996,3020.0
2021-02-19 12:20:00,264.03,264.11,263.7,263.97,4390.0,237.9906,238.0627,237.6931,237.9365,4390.0
2021-02-19 12:25:00,264.04,264.31,264.01,264.21,2469.0,237.9996,238.243,237.9725,238.1528,2469.0
2021-02-19 12:30:00,264.25,264.45,264.16,264.36,6707.0,238.1889,238.3691,238.1078,238.288,6707.0
2021-02-19 12:35:00,264.39,264.61,264.34,264.48,2884.0,238.3151,238.5134,238.27,238.3962,2884.0
2021-02-19 12:40:00,264.44,264.45,264.18,264.21,1951.0,238.3601,238.3691,238.1258,238.1528,1951.0
2021-02-19 12:45:00,264.22,264.24,263.92,263.92,2849.0,238.1618,238.1799,237.8914,237.8914,2849.0
2021-02-19 12:50:00,263.91,263.91,263.72,263.91,3241.0,237.8824,237.8824,237.7111,237.8824,3241.0
2021-02-19 12:55:00,263.93,264.22,263.91,264.13,3323.0,237.9004,238.1618,237.8824,238.0807,3323.0
2021-02-19 13:00:00,264.04,264.04,263.86,264.04,1000.0,237.9996,237.9996,237.8373,237.9996,1000.0
2021-02-19 13:05:00,263.96,263.96,263.78,263.8,1100.0,237.9275,237.9275,237.7652,237.7833,1100.0
2021-02-19 13:10:00,263.89,264.01,263.88,263.88,2424.0,237.8644,237.9725,237.8554,237.8554,2424.0
2021-02-19 13:15:00,263.95,263.97,263.8,263.85,1471.0,237.9185,237.9365,237.7833,237.8283,1471.0
2021-02-19 13:20:00,263.87,263.99,263.75,263.99,3158.0,237.8464,237.9545,237.7382,237.9545,3158.0
2021-02-19 13:25:00,263.91,264.01,263.73,263.99,1683.0,237.8824,237.9725,237.7202,237.9545,1683.0
2021-02-19 13:30:00,263.86,264.04,263.76,263.84,29086.0,237.8373,237.9996,237.7472,237.8193,29086.0
2021-02-19 13:35:00,263.79,264.15,263.75,264.14,7514.0,237.7742,238.0987,237.7382,238.0897,7514.0
2021-02-19 13:40:00,264.11,264.33,263.89,264.22,5374.0,238.0627,238.261,237.8644,238.1618,5374.0
2021-02-19 13:45:00,264.29,264.35,264.08,264.21,4179.0,238.2249,238.279,238.0356,238.1528,4179.0
2021-02-19 13:50:00,264.31,264.63,264.26,264.54,7275.0,238.243,238.5314,238.1979,238.4503,7275.0
2021-02-19 13:55:00,264.55,264.61,264.34,264.35,5291.0,238.4593,238.5134,238.27,238.279,5291.0
2021-02-19 14:00:00,264.3,264.49,264.23,264.28,2321.0,238.2339,238.4052,238.1708,238.2159,2321.0
2021-02-19 14:05:00,264.21,264.23,264.07,264.07,2529.0,238.1528,238.1708,238.0266,238.0266,2529.0
2021-02-19 14:10:00,264.04,264.11,263.84,263.9,1826.0,237.9996,238.0627,237.8193,237.8734,1826.0
2021-02-19 14:15:00,263.9,263.91,263.78,263.86,3561.0,237.8734,237.8824,237.7652,237.8373,3561.0
2021-02-19 14:20:00,263.79,263.89,263.78,263.78,8499.0,237.7742,237.8644,237.7652,237.7652,8499.0
2021-02-19 14:25:00,263.79,263.91,263.69,263.83,11082.0,237.7742,237.8824,237.6841,237.8103,11082.0
2021-02-19 14:30:00,263.96,263.99,263.83,263.91,2062.0,237.9275,237.9545,237.8103,237.8824,2062.0
2021-02-19 14:35:00,263.91,264.17,263.88,264.04,7943.0,237.8824,238.1168,237.8554,237.9996,7943.0
2021-02-19 14:40:00,264.08,264.13,263.77,264.09,2719.0,238.0356,238.0807,237.7562,238.0447,2719.0
2021-02-19 14:45:00,264.04,264.12,263.88,263.98,6665.0,237.9996,238.0717,237.8554,237.9455,6665.0
2021-02-19 14:50:00,263.94,263.97,263.82,263.88,2123.0,237.9094,237.9365,237.8013,237.8554,2123.0
2021-02-19 14:55:00,263.93,264.32,263.85,264.21,4037.0,237.9004,238.252,237.8283,238.1528,4037.0
2021-02-19 15:00:00,264.17,264.5,264.17,264.46,3621.0,238.1168,238.4142,238.1168,238.3782,3621.0
2021-02-19 15:05:00,264.5,264.68,264.44,264.54,6517.0,238.4142,238.5765,238.3601,238.4503,6517.0
2021-02-19 15:10:00,264.53,265.19,264.53,264.83,25063.0,238.4413,239.0362,238.4413,238.7117,25063.0
2021-02-19 15:15:00,264.88,265.26,264.74,264.93,10908.0,238.7567,239.0993,238.6305,238.8018,10908.0
2021-02-19 15:20:00,264.93,264.95,264.66,264.66,7102.0,238.8018,238.8198,238.5584,238.5584,7102.0
2021-02-19 15:25:00,264.76,264.79,264.36,264.55,8245.0,238.6486,238.6756,238.288,238.4593,8245.0
2021-02-19 15:30:00,264.6,265.17,264.42,264.83,19671.0,238.5044,239.0181,238.3421,238.7117,19671.0
2021-02-19 15:35:00,264.89,264.9,264.27,264.28,11912.0,238.7658,238.7748,238.2069,238.2159,11912.0
2021-02-19 15:40:00,264.27,264.45,264.08,264.1,6857.0,238.2069,238.3691,238.0356,238.0537,6857.0
2021-02-19 15:45:00,264.06,264.24,263.74,263.83,7769.0,238.0176,238.1799,237.7292,237.8103,7769.0
2021-02-19 15:50:00,263.72,263.93,263.31,263.38,14055.0,237.7111,237.9004,237.3416,237.4047,14055.0
2021-02-19 15:55:00,263.42,263.88,263.04,263.88,82798.0,237.4407,237.8554,237.0982,237.8554,82798.0
2021-02-22 09:30:00,262.74,262.77,261.48,262.72,23041.0,236.8278,236.8548,235.6921,236.8098,23041.0
2021-02-22 09:35:00,262.71,263.22,261.75,262.0,13983.0,236.8008,237.2605,235.9354,236.1608,13983.0
2021-02-22 09:40:00,262.21,262.61,261.82,262.19,6346.0,236.3501,236.7106,235.9985,236.332,6346.0
2021-02-22 09:45:00,262.03,262.48,261.1,261.62,11460.0,236.1878,236.5934,235.3495,235.8183,11460.0
2021-02-22 09:50:00,261.58,261.94,261.58,261.76,5536.0,235.7822,236.1067,235.7822,235.9444,5536.0
2021-02-22 09:55:00,261.84,261.94,261.05,261.62,8419.0,236.0166,236.1067,235.3045,235.8183,8419.0
2021-02-22 10:00:00,261.66,261.95,261.56,261.76,6507.0,235.8543,236.1157,235.7642,235.9444,6507.0
2021-02-22 10:05:00,261.87,262.4,261.74,261.82,6945.0,236.0436,236.5213,235.9264,235.9985,6945.0
2021-02-22 10:10:00,261.86,262.4,261.75,261.78,6108.0,236.0346,236.5213,235.9354,235.9625,6108.0
2021-02-22 10:15:00,261.84,262.04,261.49,261.85,8803.0,236.0166,236.1968,235.7011,236.0256,8803.0
2021-02-22 10:20:00,261.98,262.16,261.63,262.16,8912.0,236.1427,236.305,235.8273,236.305,8912.0
2021-02-22 10:25:00,262.33,262.91,262.24,262.55,4592.0,236.4582,236.981,236.3771,236.6565,4592.0
2021-02-22 10:30:00,262.38,262.53,262.2,262.35,5111.0,236.5033,236.6385,236.3411,236.4763,5111.0
2021-02-22 10:35:00,262.42,262.42,262.0,262.41,4296.0,236.5394,236.5394,236.1608,236.5303,4296.0
2021-02-22 10:40:00,262.6,262.76,262.25,262.76,6715.0,236.7016,236.8458,236.3861,236.8458,6715.0
2021-02-22 10:45:00,262.66,262.71,262.3,262.31,3422.0,236.7557,236.8008,236.4312,236.4402,3422.0
2021-02-22 10:50:00,262.13,262.15,261.66,261.66,3589.0,236.278,236.296,235.8543,235.8543,3589.0
2021-02-22 10:55:00,261.72,262.63,261.7,262.63,9397.0,235.9084,236.7286,235.8904,236.7286,9397.0
2021-02-22 11:00:00,262.64,262.89,262.14,262.89,6948.0,236.7377,236.963,236.287,236.963,6948.0
2021-02-22 11:05:00,262.88,262.99,262.6,262.66,4471.0,236.954,237.0531,236.7016,236.7557,4471.0
2021-02-22 11:10:00,262.57,263.06,262.55,263.06,4231.0,236.6746,237.1162,236.6565,237.1162,4231.0
2021-02-22 11:15:00,263.07,263.28,262.97,263.16,6044.0,237.1252,237.3145,237.0351,237.2064,6044.0
2021-02-22 11:20:00,263.49,263.49,262.57,262.57,7709.0,237.5038,237.5038,236.6746,236.6746,7709.0
2021-02-22 11:25:00,262.62,262.71,262.04,262.51,3441.0,236.7196,236.8008,236.1968,236.6205,3441.0
2021-02-22 11:30:00,262.46,262.6,262.2,262.27,5485.0,236.5754,236.7016,236.3411,236.4041,5485.0
2021-02-22 11:35:00,262.22,262.45,262.03,262.39,5370.0,236.3591,236.5664,236.1878,236.5123,5370.0
2021-02-22 11:40:00,262.37,262.58,262.34,262.42,5018.0,236.4943,236.6836,236.4672,236.5394,5018.0
2021-02-22 11:45:00,262.48,262.67,262.29,262.29,2697.0,236.5934,236.7647,236.4222,236.4222,2697.0
2021-02-22 11:50:00,262.46,262.72,262.18,262.27,4427.0,236.5754,236.8098,236.323,236.4041,4427.0
2021-02-22 11:55:00,262.37,262.38,262.15,262.3,2430.0,236.4943,236.5033,236.296,236.4312,2430.0
2021-02-22 12:00:00,262.17,262.43,262.14,262.37,6225.0,236.314,236.5484,236.287,236.4943,6225.0
2021-02-22 12:05:00,262.41,262.47,262.11,262.11,3219.0,236.5303,236.5844,236.2599,236.2599,3219.0
2021-02-22 12:10:00,262.13,262.37,261.91,262.37,4305.0,236.278,236.4943,236.0797,236.4943,4305.0
2021-02-22 12:15:00,262.39,262.45,262.06,262.32,4578.0,236.5123,236.5664,236.2149,236.4492,4578.0
2021-02-22 12:20:00,262.22,262.58,262.19,262.56,7012.0,236.3591,236.6836,236.332,236.6655,7012.0
2021-02-22 12:25:00,262.54,263.23,262.54,262.91,4750.0,236.6475,237.2695,236.6475,236.981,4750.0
2021-02-22 12:30:00,262.78,262.82,262.64,262.7,3289.0,236.8639,236.8999,236.7377,236.7917,3289.0
2021-02-22 12:35:00,262.72,263.05,262.71,262.72,5731.0,236.8098,237.1072,236.8008,236.8098,5731.0
2021-02-22 12:40:00,262.83,262.83,262.61,262.75,9426.0,236.9089,236.9089,236.7106,236.8368,9426.0
2021-02-22 12:45:00,262.83,262.88,262.37,262.45,2200.0,236.9089,236.954,236.4943,236.5664,2200.0
2021-02-22 12:50:00,262.46,262.62,262.3,262.42,5186.0,236.5754,236.7196,236.4312,236.5394,5186.0
2021-02-22 12:55:00,262.25,262.68,262.25,262.68,2748.0,236.3861,236.7737,236.3861,236.7737,2748.0
2021-02-22 13:00:00,262.77,262.82,262.58,262.7,3360.0,236.8548,236.8999,236.6836,236.7917,3360.0
2021-02-22 13:05:00,262.73,262.9,262.67,262.73,2500.0,236.8188,236.972,236.7647,236.8188,2500.0
2021-02-22 13:10:00,262.79,262.95,262.6,262.6,2477.0,236.8729,237.0171,236.7016,236.7016,2477.0
2021-02-22 13:15:00,262.66,262.7,262.43,262.45,4139.0,236.7557,236.7917,236.5484,236.5664,4139.0
2021-02-22 13:20:00,262.56,263.04,262.47,262.8,2924.0,236.6655,237.0982,236.5844,236.8819,2924.0
2021-02-22 13:25:00,262.77,263.12,262.72,263.12,3436.0,236.8548,237.1703,236.8098,237.1703,3436.0
2021-02-22 13:30:00,263.13,263.7,263.13,263.7,6540.0,237.1793,237.6931,237.1793,237.6931,6540.0
2021-02-22 13:35:00,263.68,264.05,263.61,264.04,5419.0,237.6751,238.0086,237.612,237.9996,5419.0
2021-02-22 13:40:00,264.08,264.34,263.92,264.25,7419.0,238.0356,238.27,237.8914,238.1889,7419.0
2021-02-22 13:45:00,264.09,264.32,263.97,263.97,4017.0,238.0447,238.252,237.9365,237.9365,4017.0
2021-02-22 13:50:00,264.04,264.13,263.62,263.62,3473.0,237.9996,238.0807,237.621,237.621,3473.0
2021-02-22 13:55:00,263.72,264.34,263.72,264.04,8147.0,237.7111,238.27,237.7111,237.9996,8147.0
2021-02-22 14:00:00,264.22,264.27,264.07,264.23,3312.0,238.1618,238.2069,238.0266,238.1708,3312.0
2021-02-22 14:05:00,264.3,264.3,263.87,263.87,6166.0,238.2339,238.2339,237.8464,237.8464,6166.0
2021-02-22 14:10:00,263.85,263.93,263.58,263.67,3073.0,237.8283,237.9004,237.585,237.6661,3073.0
2021-02-22 14:15:00,263.67,264.08,263.63,263.93,9099.0,237.6661,238.0356,237.63,237.9004,9099.0
2021-02-22 14:20:00,263.93,264.17,263.56,263.77,10846.0,237.9004,238.1168,237.5669,237.7562,10846.0
2021-02-22 14:25:00,263.83,264.28,263.57,264.24,8625.0,237.8103,238.2159,237.5759,238.1799,8625.0
2021-02-22 14:30:00,264.18,264.23,264.03,264.03,5322.0,238.1258,238.1708,237.9906,237.9906,5322.0
2021-02-22 14:35:00,264.07,264.23,263.99,264.18,9828.0,238.0266,238.1708,237.9545,238.1258,9828.0
2021-02-22 14:40:00,264.14,264.42,264.05,264.39,7074.0,238.0897,238.3421,238.0086,238.3151,7074.0
2021-02-22 14:45:00,264.43,264.59,264.39,264.46,5573.0,238.3511,238.4953,238.3151,238.3782,5573.0
2021-02-22 14:50:00,264.32,264.74,264.32,264.64,5897.0,238.252,238.6305,238.252,238.5404,5897.0
2021-02-22 14:55:00,264.71,264.87,264.46,264.6,4955.0,238.6035,238.7477,238.3782,238.5044,4955.0
2021-02-22 15:00:00,264.69,264.94,264.68,264.94,5257.0,238.5855,238.8108,238.5765,238.8108,5257.0
2021-02-22 15:05:00,264.98,265.41,264.98,265.24,8581.0,238.8469,239.2345,238.8469,239.0812,8581.0
2021-02-22 15:10:00,265.27,265.46,265.11,265.36,14250.0,239.1083,239.2795,238.9641,239.1894,14250.0
2021-02-22 15:15:00,265.4,265.47,265.12,265.19,13669.0,239.2255,239.2886,238.9731,239.0362,13669.0
2021-02-22 15:20:00,265.26,265.27,264.87,265.0,11969.0,239.0993,239.1083,238.7477,238.8649,11969.0
2021-02-22 15:25:00,265.08,265.25,264.9,265.19,15071.0,238.937,239.0903,238.7748,239.0362,15071.0
2021-02-22 15:30:00,265.28,265.46,265.1,265.46,11527.0,239.1173,239.2795,238.955,239.2795,11527.0
2021-02-22 15:35:00,265.41,265.47,265.06,265.25,17200.0,239.2345,239.2886,238.919,239.0903,17200.0
2021-02-22 15:40:00,265.13,265.19,264.93,265.18,12475.0,238.9821,239.0362,238.8018,239.0272,12475.0
2021-02-22 15:45:00,265.17,265.65,265.16,265.4,15011.0,239.0181,239.4508,239.0091,239.2255,15011.0
2021-02-22 15:50:00,265.48,265.51,264.85,265.18,32137.0,239.2976,239.3246,238.7297,239.0272,32137.0
2021-02-22 15:55:00,265.25,265.5,264.89,265.42,47119.0,239.0903,239.3156,238.7658,239.2435,47119.0
2021-02-23 09:30:00,265.65,267.21,265.0,266.19,41335.0,239.4508,240.857,238.8649,239.9375,41335.0
2021-02-23 09:35:00,266.72,267.49,265.6,266.96,19428.0,240.4153,241.1093,239.4057,240.6316,19428.0
2021-02-23 09:40:00,266.7,266.7,265.45,265.89,22558.0,240.3972,240.3972,239.2705,239.6671,22558.0
2021-02-23 09:45:00,265.94,266.4,264.31,264.51,22896.0,239.7122,240.1268,238.243,238.4232,22896.0
2021-02-23 09:50:00,264.45,265.47,263.72,264.85,18702.0,238.3691,239.2886,237.7111,238.7297,18702.0
2021-02-23 09:55:00,264.91,265.01,263.87,264.42,11430.0,238.7838,238.8739,237.8464,238.3421,11430.0
2021-02-23 10:00:00,264.62,264.62,262.65,262.98,14498.0,238.5224,238.5224,236.7467,237.0441,14498.0
2021-02-23 10:05:00,263.06,263.56,262.78,263.56,19767.0,237.1162,237.5669,236.8639,237.5669,19767.0
2021-02-23 10:10:00,263.71,263.85,262.6,263.28,9228.0,237.7021,237.8283,236.7016,237.3145,9228.0
2021-02-23 10:15:00,262.94,263.08,262.08,262.78,12843.0,237.0081,237.1343,236.2329,236.8639,12843.0
2021-02-23 10:20:00,262.97,263.49,262.8,263.02,5217.0,237.0351,237.5038,236.8819,237.0802,5217.0
2021-02-23 10:25:00,263.19,263.19,262.61,262.72,2327.0,237.2334,237.2334,236.7106,236.8098,2327.0
2021-02-23 10:30:00,262.72,263.05,261.76,262.18,9772.0,236.8098,237.1072,235.9444,236.323,9772.0
2021-02-23 10:35:00,262.39,262.78,261.96,262.47,4745.0,236.5123,236.8639,236.1247,236.5844,4745.0
2021-02-23 10:40:00,262.49,262.72,262.26,262.63,6242.0,236.6025,236.8098,236.3951,236.7286,6242.0
2021-02-23 10:45:00,262.65,263.92,262.65,263.35,9201.0,236.7467,237.8914,236.7467,237.3776,9201.0
2021-02-23 10:50:00,263.21,264.0,263.2,264.0,5816.0,237.2514,237.9635,237.2424,237.9635,5816.0
2021-02-23 10:55:00,263.91,264.05,262.96,263.2,5068.0,237.8824,238.0086,237.0261,237.2424,5068.0
2021-02-23 11:00:00,263.22,263.42,262.87,263.13,7325.0,237.2605,237.4407,236.945,237.1793,7325.0
2021-02-23 11:05:00,263.0,263.27,262.69,263.0,5970.0,237.0622,237.3055,236.7827,237.0622,5970.0
2021-02-23 11:10:00,263.19,263.33,262.76,262.87,5866.0,237.2334,237.3596,236.8458,236.945,5866.0
2021-02-23 11:15:00,262.82,263.28,262.27,262.53,10994.0,236.8999,237.3145,236.4041,236.6385,10994.0
2021-02-23 11:20:00,262.54,262.63,262.32,262.63,6199.0,236.6475,236.7286,236.4492,236.7286,6199.0
2021-02-23 11:25:00,262.6,263.26,262.44,263.14,2192.0,236.7016,237.2965,236.5574,237.1883,2192.0
2021-02-23 11:30:00,263.14,263.82,263.09,263.75,3930.0,237.1883,237.8013,237.1433,237.7382,3930.0
2021-02-23 11:35:00,263.87,264.4,263.65,264.4,4071.0,237.8464,238.3241,237.648,238.3241,4071.0
2021-02-23 11:40:00,264.26,264.26,263.45,263.61,3210.0,238.1979,238.1979,237.4678,237.612,3210.0
2021-02-23 11:45:00,263.62,264.15,263.33,263.6,9437.0,237.621,238.0987,237.3596,237.603,9437.0
2021-02-23 11:50:00,263.44,263.53,263.0,263.07,10830.0,237.4588,237.5399,237.0622,237.1252,10830.0
2021-02-23 11:55:00,263.02,263.19,262.71,263.19,2613.0,237.0802,237.2334,236.8008,237.2334,2613.0
2021-02-23 12:00:00,263.25,263.25,262.78,262.81,2722.0,237.2875,237.2875,236.8639,236.8909,2722.0
2021-02-23 12:05:00,262.81,262.82,262.09,262.11,14565.0,236.8909,236.8999,236.2419,236.2599,14565.0
2021-02-23 12:10:00,262.0,262.17,261.38,261.38,5035.0,236.1608,236.314,235.6019,235.6019,5035.0
2021-02-23 12:15:00,261.31,261.89,261.31,261.55,10034.0,235.5388,236.0616,235.5388,235.7552,10034.0
2021-02-23 12:20:00,261.4,261.4,261.06,261.28,3424.0,235.62,235.62,235.3135,235.5118,3424.0
2021-02-23 12:25:00,261.2,261.2,260.72,260.81,12554.0,235.4397,235.4397,235.007,235.0881,12554.0
2021-02-23 12:30:00,260.74,261.25,260.51,261.06,12565.0,235.025,235.4847,234.8177,235.3135,12565.0
2021-02-23 12:35:00,261.07,261.1,260.86,261.03,8762.0,235.3225,235.3495,235.1332,235.2864,8762.0
2021-02-23 12:40:00,261.03,261.04,260.76,260.83,8735.0,235.2864,235.2955,235.0431,235.1062,8735.0
2021-02-23 12:45:00,260.83,261.05,260.72,260.72,6433.0,235.1062,235.3045,235.007,235.007,6433.0
2021-02-23 12:50:00,260.7,260.79,260.5,260.58,5028.0,234.989,235.0701,234.8087,234.8808,5028.0
2021-02-23 12:55:00,260.59,260.59,259.76,259.88,9765.0,234.8898,234.8898,234.1417,234.2499,9765.0
2021-02-23 13:00:00,259.88,260.3,259.61,259.87,5780.0,234.2499,234.6284,234.0065,234.2408,5780.0
2021-02-23 13:05:00,259.97,260.09,259.7,259.7,4108.0,234.331,234.4391,234.0876,234.0876,4108.0
2021-02-23 13:10:00,259.8,259.91,259.59,259.83,3122.0,234.1777,234.2769,233.9885,234.2048,3122.0
2021-02-23 13:15:00,259.81,259.96,259.61,259.74,5347.0,234.1868,234.322,234.0065,234.1237,5347.0
2021-02-23 13:20:00,259.82,260.45,259.73,260.37,10129.0,234.1958,234.7636,234.1147,234.6915,10129.0
2021-02-23 13:25:00,260.34,260.59,260.05,260.44,23154.0,234.6645,234.8898,234.4031,234.7546,23154.0
2021-02-23 13:30:00,260.42,260.73,260.39,260.67,5061.0,234.7366,235.016,234.7096,234.9619,5061.0
2021-02-23 13:35:00,260.71,261.11,260.68,261.02,5821.0,234.998,235.3586,234.971,235.2774,5821.0
2021-02-23 13:40:00,261.07,261.07,260.7,260.88,7447.0,235.3225,235.3225,234.989,235.1512,7447.0
2021-02-23 13:45:00,260.98,261.24,260.71,260.76,6483.0,235.2414,235.4757,234.998,235.0431,6483.0
2021-02-23 13:50:00,260.71,261.05,260.71,260.86,4512.0,234.998,235.3045,234.998,235.1332,4512.0
2021-02-23 13:55:00,260.93,261.32,260.73,260.75,4741.0,235.1963,235.5478,235.016,235.0341,4741.0
2021-02-23 14:00:00,260.7,260.74,260.3,260.3,6429.0,234.989,235.025,234.6284,234.6284,6429.0
2021-02-23 14:05:00,260.37,260.43,260.22,260.34,7075.0,234.6915,234.7456,234.5563,234.6645,7075.0
2021-02-23 14:10:00,260.38,260.97,260.37,260.97,10922.0,234.7005,235.2324,234.6915,235.2324,10922.0
2021-02-23 14:15:00,260.94,261.8,260.94,261.7,11995.0,235.2053,235.9805,235.2053,235.8904,11995.0
2021-02-23 14:20:00,261.8,261.8,261.33,261.33,11541.0,235.9805,235.9805,235.5569,235.5569,11541.0
2021-02-23 14:25:00,261.4,261.67,261.29,261.55,7737.0,235.62,235.8633,235.5208,235.7552,7737.0
2021-02-23 14:30:00,261.55,261.61,261.11,261.14,5271.0,235.7552,235.8092,235.3586,235.3856,5271.0
2021-02-23 14:35:00,261.15,261.6,261.09,261.49,4405.0,235.3946,235.8002,235.3405,235.7011,4405.0
2021-02-23 14:40:00,261.48,261.79,261.43,261.73,13015.0,235.6921,235.9715,235.647,235.9174,13015.0
2021-02-23 14:45:00,261.76,261.76,261.57,261.68,2979.0,235.9444,235.9444,235.7732,235.8723,2979.0
2021-02-23 14:50:00,261.7,262.56,261.64,262.07,24845.0,235.8904,236.6655,235.8363,236.2239,24845.0
2021-02-23 14:55:00,262.08,262.26,261.98,262.15,1828.0,236.2329,236.3951,236.1427,236.296,1828.0
2021-02-23 15:00:00,262.06,262.46,262.05,262.45,11969.0,236.2149,236.5754,236.2058,236.5664,11969.0
2021-02-23 15:05:00,262.45,262.71,262.29,262.62,7983.0,236.5664,236.8008,236.4222,236.7196,7983.0
2021-02-23 15:10:00,262.62,262.93,262.44,262.75,11742.0,236.7196,236.9991,236.5574,236.8368,11742.0
2021-02-23 15:15:00,262.78,263.3,262.77,263.06,9581.0,236.8639,237.3326,236.8548,237.1162,9581.0
2021-02-23 15:20:00,263.19,263.33,262.97,263.24,8146.0,237.2334,237.3596,237.0351,237.2785,8146.0
2021-02-23 15:25:00,263.21,263.53,263.19,263.36,15686.0,237.2514,237.5399,237.2334,237.3866,15686.0
2021-02-23 15:30:00,263.44,263.44,263.16,263.25,14170.0,237.4588,237.4588,237.2064,237.2875,14170.0
2021-02-23 15:35:00,263.37,263.93,263.36,263.9,20308.0,237.3957,237.9004,237.3866,237.8734,20308.0
2021-02-23 15:40:00,263.9,264.26,263.9,263.91,12129.0,237.8734,238.1979,237.8734,237.8824,12129.0
2021-02-23 15:45:00,263.88,264.22,263.86,264.06,12784.0,237.8554,238.1618,237.8373,238.0176,12784.0
2021-02-23 15:50:00,264.07,264.47,264.04,264.07,19945.0,238.0266,238.3872,237.9996,238.0266,19945.0
2021-02-23 15:55:00,264.0,264.09,263.08,263.33,72793.0,237.9635,238.0447,237.1343,237.3596,72793.0
2021-02-24 09:30:00,262.78,265.71,262.78,265.58,19981.0,236.8639,239.5049,236.8639,239.3877,19981.0
2021-02-24 09:35:00,265.51,265.61,264.3,265.39,8269.0,239.3246,239.4147,238.2339,239.2164,8269.0
2021-02-24 09:40:00,265.09,265.82,265.08,265.18,4331.0,238.946,239.604,238.937,239.0272,4331.0
2021-02-24 09:45:00,265.3,265.3,264.56,265.0,3685.0,239.1353,239.1353,238.4683,238.8649,3685.0
2021-02-24 09:50:00,264.86,264.86,263.55,263.9,3308.0,238.7387,238.7387,237.5579,237.8734,3308.0
2021-02-24 09:55:00,264.26,264.77,264.16,264.27,5005.0,238.1979,238.6576,238.1078,238.2069,5005.0
2021-02-24 10:00:00,264.41,264.97,264.12,264.3,6248.0,238.3331,238.8379,238.0717,238.2339,6248.0
2021-02-24 10:05:00,264.29,264.29,263.26,263.54,3446.0,238.2249,238.2249,237.2965,237.5489,3446.0
2021-02-24 10:10:00,263.44,263.73,263.24,263.31,6154.0,237.4588,237.7202,237.2785,237.3416,6154.0
2021-02-24 10:15:00,263.37,263.65,263.1,263.34,2957.0,237.3957,237.648,237.1523,237.3686,2957.0
2021-02-24 10:20:00,263.74,263.92,263.51,263.67,2540.0,237.7292,237.8914,237.5219,237.6661,2540.0
2021-02-24 10:25:00,264.0,264.21,263.47,263.53,5303.0,237.9635,238.1528,237.4858,237.5399,5303.0
2021-02-24 10:30:00,263.73,264.16,263.5,263.5,10643.0,237.7202,238.1078,237.5128,237.5128,10643.0
2021-02-24 10:35:00,263.34,263.36,262.85,262.92,3671.0,237.3686,237.3866,236.9269,236.99,3671.0
2021-02-24 10:40:00,263.12,263.54,263.0,263.33,4465.0,237.1703,237.5489,237.0622,237.3596,4465.0
2021-02-24 10:45:00,263.4,264.22,263.4,264.03,7115.0,237.4227,238.1618,237.4227,237.9906,7115.0
2021-02-24 10:50:00,264.02,264.07,263.59,263.76,13186.0,237.9816,238.0266,237.594,237.7472,13186.0
2021-02-24 10:55:00,263.79,264.11,263.37,263.61,7888.0,237.7742,238.0627,237.3957,237.612,7888.0
2021-02-24 11:00:00,263.75,263.92,263.71,263.8,3952.0,237.7382,237.8914,237.7021,237.7833,3952.0
2021-02-24 11:05:00,263.86,263.92,263.52,263.56,4166.0,237.8373,237.8914,237.5309,237.5669,4166.0
2021-02-24 11:10:00,263.36,263.36,262.69,262.78,3001.0,237.3866,237.3866,236.7827,236.8639,3001.0
2021-02-24 11:15:00,262.79,263.32,262.77,263.32,12732.0,236.8729,237.3506,236.8548,237.3506,12732.0
2021-02-24 11:20:00,263.3,263.79,263.27,263.71,5078.0,237.3326,237.7742,237.3055,237.7021,5078.0
2021-02-24 11:25:00,263.74,264.07,263.49,263.67,5538.0,237.7292,238.0266,237.5038,237.6661,5538.0
2021-02-24 11:30:00,263.74,263.97,263.74,263.85,13784.0,237.7292,237.9365,237.7292,237.8283,13784.0
2021-02-24 11:35:00,263.85,263.86,263.13,263.48,24262.0,237.8283,237.8373,237.1793,237.4948,24262.0
2021-02-24 11:40:00,263.41,263.68,263.3,263.3,3146.0,237.4317,237.6751,237.3326,237.3326,3146.0
2021-02-24 11:45:00,263.31,263.35,262.89,263.07,5633.0,237.3416,237.3776,236.963,237.1252,5633.0
2021-02-24 11:50:00,262.98,263.06,262.57,262.57,1951.0,237.0441,237.1162,236.6746,236.6746,1951.0
2021-02-24 11:55:00,262.44,262.62,262.24,262.5,4750.0,236.5574,236.7196,236.3771,236.6115,4750.0
2021-02-24 12:00:00,262.53,262.55,262.12,262.12,5731.0,236.6385,236.6565,236.2689,236.2689,5731.0
2021-02-24 12:05:00,262.11,262.85,262.11,262.79,4965.0,236.2599,236.9269,236.2599,236.8729,4965.0
2021-02-24 12:10:00,262.74,262.84,262.65,262.72,10221.0,236.8278,236.9179,236.7467,236.8098,10221.0
2021-02-24 12:15:00,262.73,263.23,262.7,263.21,11749.0,236.8188,237.2695,236.7917,237.2514,11749.0
2021-02-24 12:20:00,263.15,263.78,263.15,263.67,5723.0,237.1974,237.7652,237.1974,237.6661,5723.0
2021-02-24 12:25:00,263.76,263.86,263.62,263.62,3546.0,237.7472,237.8373,237.621,237.621,3546.0
2021-02-24 12:30:00,263.5,263.78,263.39,263.6,5568.0,237.5128,237.7652,237.4137,237.603,5568.0
2021-02-24 12:35:00,263.71,263.76,263.12,263.12,4321.0,237.7021,237.7472,237.1703,237.1703,4321.0
2021-02-24 12:40:00,263.08,263.21,262.78,262.78,3468.0,237.1343,237.2514,236.8639,236.8639,3468.0
2021-02-24 12:45:00,262.84,262.85,262.59,262.72,4066.0,236.9179,236.9269,236.6926,236.8098,4066.0
2021-02-24 12:50:00,262.62,262.71,262.27,262.44,5575.0,236.7196,236.8008,236.4041,236.5574,5575.0
2021-02-24 12:55:00,262.39,262.51,262.19,262.19,5582.0,236.5123,236.6205,236.332,236.332,5582.0
2021-02-24 13:00:00,262.24,263.06,262.24,262.95,7687.0,236.3771,237.1162,236.3771,237.0171,7687.0
2021-02-24 13:05:00,262.97,263.18,262.88,263.08,5503.0,237.0351,237.2244,236.954,237.1343,5503.0
2021-02-24 13:10:00,263.23,263.75,263.21,263.69,9520.0,237.2695,237.7382,237.2514,237.6841,9520.0
2021-02-24 13:15:00,263.62,263.62,263.0,263.08,6716.0,237.621,237.621,237.0622,237.1343,6716.0
2021-02-24 13:20:00,263.13,263.42,263.01,263.2,6248.0,237.1793,237.4407,237.0712,237.2424,6248.0
2021-02-24 13:25:00,263.29,263.55,263.29,263.37,4648.0,237.3236,237.5579,237.3236,237.3957,4648.0
2021-02-24 13:30:00,263.43,263.67,263.43,263.59,6190.0,237.4497,237.6661,237.4497,237.594,6190.0
2021-02-24 13:35:00,263.59,263.8,263.57,263.62,5482.0,237.594,237.7833,237.5759,237.621,5482.0
2021-02-24 13:40:00,263.59,263.79,263.26,263.52,12348.0,237.594,237.7742,237.2965,237.5309,12348.0
2021-02-24 13:45:00,263.44,263.5,263.19,263.39,7929.0,237.4588,237.5128,237.2334,237.4137,7929.0
2021-02-24 13:50:00,263.4,263.68,263.27,263.68,7053.0,237.4227,237.6751,237.3055,237.6751,7053.0
2021-02-24 13:55:00,263.68,264.16,263.62,264.06,10318.0,237.6751,238.1078,237.621,238.0176,10318.0
2021-02-24 14:00:00,264.01,264.36,263.69,264.18,13138.0,237.9725,238.288,237.6841,238.1258,13138.0
2021-02-24 14:05:00,264.18,264.18,263.39,263.43,11608.0,238.1258,238.1258,237.4137,237.4497,11608.0
2021-02-24 14:10:00,263.39,263.39,262.38,262.54,14463.0,237.4137,237.4137,236.5033,236.6475,14463.0
2021-02-24 14:15:00,262.56,263.36,262.55,263.36,6491.0,236.6655,237.3866,236.6565,237.3866,6491.0
2021-02-24 14:20:00,263.42,263.61,263.33,263.59,11710.0,237.4407,237.612,237.3596,237.594,11710.0
2021-02-24 14:25:00,263.59,263.63,263.34,263.34,5307.0,237.594,237.63,237.3686,237.3686,5307.0
2021-02-24 14:30:00,263.49,263.59,262.95,263.11,9712.0,237.5038,237.594,237.0171,237.1613,9712.0
2021-02-24 14:35:00,263.17,263.18,262.94,263.01,7430.0,237.2154,237.2244,237.0081,237.0712,7430.0
2021-02-24 14:40:00,263.04,263.04,262.78,262.78,5023.0,237.0982,237.0982,236.8639,236.8639,5023.0
2021-02-24 14:45:00,262.86,262.87,262.52,262.63,4665.0,236.936,236.945,236.6295,236.7286,4665.0
2021-02-24 14:50:00,262.65,262.83,262.59,262.73,3261.0,236.7467,236.9089,236.6926,236.8188,3261.0
2021-02-24 14:55:00,262.74,262.95,262.74,262.74,3186.0,236.8278,237.0171,236.8278,236.8278,3186.0
2021-02-24 15:00:00,262.95,263.22,262.95,263.22,3938.0,237.0171,237.2605,237.0171,237.2605,3938.0
2021-02-24 15:05:00,263.21,263.3,263.04,263.24,5502.0,237.2514,237.3326,237.0982,237.2785,5502.0
2021-02-24 15:10:00,263.28,263.55,263.28,263.53,3370.0,237.3145,237.5579,237.3145,237.5399,3370.0
2021-02-24 15:15:00,263.49,263.71,263.45,263.54,3682.0,237.5038,237.7021,237.4678,237.5489,3682.0
2021-02-24 15:20:00,263.48,264.0,263.48,263.96,4368.0,237.4948,237.9635,237.4948,237.9275,4368.0
2021-02-24 15:25:00,263.98,263.99,263.7,263.72,7680.0,237.9455,237.9545,237.6931,237.7111,7680.0
2021-02-24 15:30:00,263.72,263.86,263.64,263.75,18276.0,237.7111,237.8373,237.639,237.7382,18276.0
2021-02-24 15:35:00,263.75,263.75,263.43,263.52,7535.0,237.7382,237.7382,237.4497,237.5309,7535.0
2021-02-24 15:40:00,263.47,263.74,263.42,263.72,6547.0,237.4858,237.7292,237.4407,237.7111,6547.0
2021-02-24 15:45:00,263.68,263.81,263.56,263.63,11299.0,237.6751,237.7923,237.5669,237.63,11299.0
2021-02-24 15:50:00,263.66,263.83,263.38,263.73,14098.0,237.6571,237.8103,237.4047,237.7202,14098.0
2021-02-24 15:55:00,263.73,263.77,263.19,263.26,35599.0,237.7202,237.7562,237.2334,237.2965,35599.0
2021-02-25 09:30:00,264.0,264.36,262.98,264.08,17406.0,237.9635,238.288,237.0441,238.0356,17406.0
2021-02-25 09:35:00,264.34,264.34,263.35,263.72,4140.0,238.27,238.27,237.3776,237.7111,4140.0
2021-02-25 09:40:00,263.71,264.44,263.67,264.44,6721.0,237.7021,238.3601,237.6661,238.3601,6721.0
2021-02-25 09:45:00,264.33,264.46,263.87,263.87,1410.0,238.261,238.3782,237.8464,237.8464,1410.0
2021-02-25 09:50:00,264.0,264.02,263.17,263.93,4559.0,237.9635,237.9816,237.2154,237.9004,4559.0
2021-02-25 09:55:00,264.11,264.54,264.09,264.15,4032.0,238.0627,238.4503,238.0447,238.0987,4032.0
2021-02-25 10:00:00,264.21,264.4,263.52,263.52,4176.0,238.1528,238.3241,237.5309,237.5309,4176.0
2021-02-25 10:05:00,263.51,263.52,262.55,262.88,21264.0,237.5219,237.5309,236.6565,236.954,21264.0
2021-02-25 10:10:00,262.9,263.84,262.76,263.45,6593.0,236.972,237.8193,236.8458,237.4678,6593.0
2021-02-25 10:15:00,263.39,263.39,262.44,263.0,6341.0,237.4137,237.4137,236.5574,237.0622,6341.0
2021-02-25 10:20:00,263.07,263.3,262.7,263.09,4311.0,237.1252,237.3326,236.7917,237.1433,4311.0
2021-02-25 10:25:00,263.02,263.23,262.65,262.74,4266.0,237.0802,237.2695,236.7467,236.8278,4266.0
2021-02-25 10:30:00,262.87,262.9,262.51,262.65,4302.0,236.945,236.972,236.6205,236.7467,4302.0
2021-02-25 10:35:00,262.72,262.75,262.15,262.51,1600.0,236.8098,236.8368,236.296,236.6205,1600.0
2021-02-25 10:40:00,262.44,262.58,262.24,262.58,2022.0,236.5574,236.6836,236.3771,236.6836,2022.0
2021-02-25 10:45:00,262.55,262.65,261.97,261.97,5487.0,236.6565,236.7467,236.1337,236.1337,5487.0
2021-02-25 10:50:00,261.85,262.33,261.59,262.33,5473.0,236.0256,236.4582,235.7912,236.4582,5473.0
2021-02-25 10:55:00,262.32,262.66,262.24,262.58,1650.0,236.4492,236.7557,236.3771,236.6836,1650.0
2021-02-25 11:00:00,262.6,262.87,262.58,262.58,2677.0,236.7016,236.945,236.6836,236.6836,2677.0
2021-02-25 11:05:00,262.6,263.07,262.52,263.07,2309.0,236.7016,237.1252,236.6295,237.1252,2309.0
2021-02-25 11:10:00,263.01,263.02,262.65,262.84,1853.0,237.0712,237.0802,236.7467,236.9179,1853.0
2021-02-25 11:15:00,262.76,263.68,262.76,263.68,8789.0,236.8458,237.6751,236.8458,237.6751,8789.0
2021-02-25 11:20:00,263.56,263.66,263.15,263.26,2224.0,237.5669,237.6571,237.1974,237.2965,2224.0
2021-02-25 11:25:00,263.2,263.6,263.2,263.44,4219.0,237.2424,237.603,237.2424,237.4588,4219.0
2021-02-25 11:30:00,263.35,263.35,263.05,263.35,2629.0,237.3776,237.3776,237.1072,237.3776,2629.0
2021-02-25 11:35:00,263.05,263.05,262.48,262.77,2865.0,237.1072,237.1072,236.5934,236.8548,2865.0
2021-02-25 11:40:00,262.83,262.89,262.16,262.48,3699.0,236.9089,236.963,236.305,236.5934,3699.0
2021-02-25 11:45:00,262.43,262.85,262.22,262.69,7172.0,236.5484,236.9269,236.3591,236.7827,7172.0
2021-02-25 11:50:00,262.84,263.37,262.47,263.35,4247.0,236.9179,237.3957,236.5844,237.3776,4247.0
2021-02-25 11:55:00,263.17,263.17,262.62,262.78,2212.0,237.2154,237.2154,236.7196,236.8639,2212.0
2021-02-25 12:00:00,262.77,263.2,262.61,263.04,4314.0,236.8548,237.2424,236.7106,237.0982,4314.0
2021-02-25 12:05:00,263.27,263.99,263.25,263.87,7848.0,237.3055,237.9545,237.2875,237.8464,7848.0
2021-02-25 12:10:00,263.94,264.35,263.63,264.35,4756.0,237.9094,238.279,237.63,238.279,4756.0
2021-02-25 12:15:00,264.41,264.78,264.23,264.5,3509.0,238.3331,238.6666,238.1708,238.4142,3509.0
2021-02-25 12:20:00,264.45,264.51,263.88,264.29,5391.0,238.3691,238.4232,237.8554,238.2249,5391.0
2021-02-25 12:25:00,263.99,264.02,263.79,263.82,4347.0,237.9545,237.9816,237.7742,237.8013,4347.0
2021-02-25 12:30:00,263.81,263.81,263.26,263.26,2930.0,237.7923,237.7923,237.2965,237.2965,2930.0
2021-02-25 12:35:00,263.39,263.42,262.99,263.12,4469.0,237.4137,237.4407,237.0531,237.1703,4469.0
2021-02-25 12:40:00,263.2,263.22,262.8,263.06,4773.0,237.2424,237.2605,236.8819,237.1162,4773.0
2021-02-25 12:45:00,263.14,263.43,262.6,263.08,2601.0,237.1883,237.4497,236.7016,237.1343,2601.0
2021-02-25 12:50:00,262.85,262.85,262.12,262.12,3822.0,236.9269,236.9269,236.2689,236.2689,3822.0
2021-02-25 12:55:00,262.18,262.46,262.06,262.24,4547.0,236.323,236.5754,236.2149,236.3771,4547.0
2021-02-25 13:00:00,262.08,262.41,261.56,261.87,1600.0,236.2329,236.5303,235.7642,236.0436,1600.0
2021-02-25 13:05:00,261.84,261.99,261.5,261.99,4044.0,236.0166,236.1518,235.7101,236.1518,4044.0
2021-02-25 13:10:00,262.08,262.2,261.71,262.2,4085.0,236.2329,236.3411,235.8994,236.3411,4085.0
2021-02-25 13:15:00,262.25,262.37,261.87,262.04,6312.0,236.3861,236.4943,236.0436,236.1968,6312.0
2021-02-25 13:20:00,262.12,262.2,261.8,261.95,10451.0,236.2689,236.3411,235.9805,236.1157,10451.0
2021-02-25 13:25:00,262.0,262.0,261.31,261.34,11594.0,236.1608,236.1608,235.5388,235.5659,11594.0
2021-02-25 13:30:00,261.27,261.41,260.94,261.01,6269.0,235.5028,235.629,235.2053,235.2684,6269.0
2021-02-25 13:35:00,260.88,261.25,260.72,261.14,7561.0,235.1512,235.4847,235.007,235.3856,7561.0
2021-02-25 13:40:00,261.19,261.37,260.99,261.07,10255.0,235.4307,235.5929,235.2504,235.3225,10255.0
2021-02-25 13:45:00,261.12,261.19,260.91,260.98,5155.0,235.3676,235.4307,235.1783,235.2414,5155.0
2021-02-25 13:50:00,260.99,260.99,260.67,260.78,2815.0,235.2504,235.2504,234.9619,235.0611,2815.0
2021-02-25 13:55:00,260.72,261.19,260.67,261.19,3372.0,235.007,235.4307,234.9619,235.4307,3372.0
2021-02-25 14:00:00,261.0,261.52,260.89,261.51,2485.0,235.2594,235.7281,235.1602,235.7191,2485.0
2021-02-25 14:05:00,261.67,262.03,261.49,261.94,1400.0,235.8633,236.1878,235.7011,236.1067,1400.0
2021-02-25 14:10:00,261.82,262.14,261.82,261.92,1406.0,235.9985,236.287,235.9985,236.0887,1406.0
2021-02-25 14:15:00,261.94,262.11,261.62,262.06,10261.0,236.1067,236.2599,235.8183,236.2149,10261.0
2021-02-25 14:20:00,262.09,262.24,261.98,261.98,9181.0,236.2419,236.3771,236.1427,236.1427,9181.0
2021-02-25 14:25:00,261.89,261.93,261.76,261.87,2857.0,236.0616,236.0977,235.9444,236.0436,2857.0
2021-02-25 14:30:00,261.71,261.81,261.49,261.58,4950.0,235.8994,235.9895,235.7011,235.7822,4950.0
2021-02-25 14:35:00,261.53,261.54,261.18,261.18,3501.0,235.7371,235.7461,235.4216,235.4216,3501.0
2021-02-25 14:40:00,261.15,261.32,260.99,261.2,2822.0,235.3946,235.5478,235.2504,235.4397,2822.0
2021-02-25 14:45:00,261.2,261.26,261.0,261.1,6471.0,235.4397,235.4938,235.2594,235.3495,6471.0
2021-02-25 14:50:00,261.01,261.42,260.88,260.88,5286.0,235.2684,235.638,235.1512,235.1512,5286.0
2021-02-25 14:55:00,261.04,261.2,260.98,261.17,4335.0,235.2955,235.4397,235.2414,235.4126,4335.0
2021-02-25 15:00:00,261.07,261.44,261.07,261.22,3265.0,235.3225,235.656,235.3225,235.4577,3265.0
2021-02-25 15:05:00,261.26,261.35,260.86,260.93,5628.0,235.4938,235.5749,235.1332,235.1963,5628.0
2021-02-25 15:10:00,261.06,261.33,260.99,260.99,4881.0,235.3135,235.5569,235.2504,235.2504,4881.0
2021-02-25 15:15:00,260.89,261.14,260.58,260.82,9687.0,235.1602,235.3856,234.8808,235.0972,9687.0
2021-02-25 15:20:00,260.86,261.08,260.69,260.7,4767.0,235.1332,235.3315,234.98,234.989,4767.0
2021-02-25 15:25:00,260.77,261.1,260.38,260.45,6906.0,235.0521,235.3495,234.7005,234.7636,6906.0
2021-02-25 15:30:00,260.56,260.95,260.26,260.31,7176.0,234.8628,235.2143,234.5924,234.6374,7176.0
2021-02-25 15:35:00,260.22,260.23,259.72,260.23,11879.0,234.5563,234.5653,234.1056,234.5653,11879.0
2021-02-25 15:40:00,260.29,260.82,259.76,260.82,8895.0,234.6194,235.0972,234.1417,235.0972,8895.0
2021-02-25 15:45:00,260.69,261.56,260.69,261.23,11279.0,234.98,235.7642,234.98,235.4667,11279.0
2021-02-25 15:50:00,261.38,261.48,260.78,261.23,18577.0,235.6019,235.6921,235.0611,235.4667,18577.0
2021-02-25 15:55:00,261.43,261.43,260.36,260.42,43705.0,235.647,235.647,234.6825,234.7366,43705.0
2021-02-26 09:30:00,259.37,259.75,257.49,258.53,28827.0,233.7902,234.1327,232.0956,233.033,28827.0
2021-02-26 09:35:00,258.27,258.9,258.26,258.56,4391.0,232.7986,233.3665,232.7896,233.06,4391.0
2021-02-26 09:40:00,257.92,258.96,257.9,258.58,5877.0,232.4832,233.4206,232.4651,233.0781,5877.0
2021-02-26 09:45:00,258.67,259.49,258.65,258.87,4483.0,233.1592,233.8983,233.1412,233.3395,4483.0
2021-02-26 09:50:00,259.0,260.06,259.0,259.55,6293.0,233.4566,234.4121,233.4566,233.9524,6293.0
2021-02-26 09:55:00,259.46,260.13,259.29,260.13,4283.0,233.8713,234.4752,233.718,234.4752,4283.0
2021-02-26 10:00:00,260.24,260.24,259.56,259.98,8513.0,234.5744,234.5744,233.9614,234.34,8513.0
2021-02-26 10:05:00,259.67,259.94,259.12,259.27,4545.0,234.0606,234.3039,233.5648,233.7,4545.0
2021-02-26 10:10:00,259.2,259.5,258.61,258.68,8555.0,233.6369,233.9073,233.1051,233.1682,8555.0
2021-02-26 10:15:00,258.68,258.88,257.88,258.04,5655.0,233.1682,233.3485,232.4471,232.5913,5655.0
2021-02-26 10:20:00,258.06,258.61,258.06,258.61,3031.0,232.6094,233.1051,232.6094,233.1051,3031.0
2021-02-26 10:25:00,258.43,258.43,256.56,256.69,28850.0,232.9429,232.9429,231.2573,231.3745,28850.0
2021-02-26 10:30:00,256.65,257.52,256.65,257.22,14609.0,231.3384,232.1226,231.3384,231.8522,14609.0
2021-02-26 10:35:00,257.12,258.17,256.88,258.17,17693.0,231.7621,232.7085,231.5457,232.7085,17693.0
2021-02-26 10:40:00,258.39,258.93,257.94,258.23,11328.0,232.9068,233.3935,232.5012,232.7626,11328.0
2021-02-26 10:45:00,258.4,259.05,258.24,259.03,20382.0,232.9158,233.5017,232.7716,233.4837,20382.0
2021-02-26 10:50:00,259.03,259.59,258.68,259.26,11633.0,233.4837,233.9885,233.1682,233.691,11633.0
2021-02-26 10:55:00,259.3,260.49,259.3,260.49,3628.0,233.7271,234.7997,233.7271,234.7997,3628.0
2021-02-26 11:00:00,260.47,261.11,259.9,260.82,17701.0,234.7817,235.3586,234.2679,235.0972,17701.0
2021-02-26 11:05:00,260.68,260.87,260.19,260.34,11901.0,234.971,235.1422,234.5293,234.6645,11901.0
2021-02-26 11:10:00,260.12,260.13,259.19,259.28,11140.0,234.4662,234.4752,233.6279,233.709,11140.0
2021-02-26 11:15:00,259.28,259.57,258.94,259.01,8052.0,233.709,233.9704,233.4026,233.4657,8052.0
2021-02-26 11:20:00,259.01,259.08,258.7,258.96,11912.0,233.4657,233.5288,233.1862,233.4206,11912.0
2021-02-26 11:25:00,258.94,259.09,258.44,258.44,4895.0,233.4026,233.5378,232.9519,232.9519,4895.0
2021-02-26 11:30:00,258.41,258.8,258.3,258.35,6639.0,232.9248,233.2764,232.8257,232.8708,6639.0
2021-02-26 11:35:00,258.47,259.48,258.46,259.45,20811.0,232.9789,233.8893,232.9699,233.8623,20811.0
2021-02-26 11:40:00,259.25,259.54,258.93,259.2,10790.0,233.682,233.9434,233.3935,233.6369,10790.0
2021-02-26 11:45:00,259.22,259.24,258.66,259.07,9808.0,233.6549,233.673,233.1502,233.5197,9808.0
2021-02-26 11:50:00,259.15,259.17,258.73,258.95,5707.0,233.5919,233.6099,233.2133,233.4116,5707.0
2021-02-26 11:55:00,258.9,258.99,258.48,258.62,7049.0,233.3665,233.4476,232.9879,233.1141,7049.0
2021-02-26 12:00:00,258.86,258.98,258.53,258.75,9415.0,233.3305,233.4386,233.033,233.2313,9415.0
2021-02-26 12:05:00,258.75,259.4,258.65,259.38,32613.0,233.2313,233.8172,233.1412,233.7992,32613.0
2021-02-26 12:10:00,259.4,259.92,259.25,259.54,28084.0,233.8172,234.2859,233.682,233.9434,28084.0
2021-02-26 12:15:00,259.7,260.23,259.57,259.87,8232.0,234.0876,234.5653,233.9704,234.2408,8232.0
2021-02-26 12:20:00,259.9,260.01,259.6,259.68,6156.0,234.2679,234.367,233.9975,234.0696,6156.0
2021-02-26 12:25:00,259.9,259.9,259.33,259.34,4057.0,234.2679,234.2679,233.7541,233.7631,4057.0
2021-02-26 12:30:00,259.38,259.74,259.29,259.61,5338.0,233.7992,234.1237,233.718,234.0065,5338.0
2021-02-26 12:35:00,259.72,260.0,259.67,259.78,6771.0,234.1056,234.358,234.0606,234.1597,6771.0
2021-02-26 12:40:00,259.71,259.76,259.44,259.44,2300.0,234.0966,234.1417,233.8533,233.8533,2300.0
2021-02-26 12:45:00,259.65,259.76,259.46,259.62,2124.0,234.0425,234.1417,233.8713,234.0155,2124.0
2021-02-26 12:50:00,259.59,259.76,259.51,259.51,2606.0,233.9885,234.1417,233.9163,233.9163,2606.0
2021-02-26 12:55:00,259.41,259.47,258.94,258.94,1115.0,233.8262,233.8803,233.4026,233.4026,1115.0
2021-02-26 13:00:00,258.66,258.66,258.39,258.44,2084.0,233.1502,233.1502,232.9068,232.9519,2084.0
2021-02-26 13:05:00,258.48,258.9,258.47,258.67,2288.0,232.9879,233.3665,232.9789,233.1592,2288.0
2021-02-26 13:10:00,258.7,258.98,258.34,258.98,2113.0,233.1862,233.4386,232.8617,233.4386,2113.0
2021-02-26 13:15:00,258.98,259.07,258.8,259.02,3224.0,233.4386,233.5197,233.2764,233.4747,3224.0
2021-02-26 13:20:00,259.01,259.12,258.86,258.94,2148.0,233.4657,233.5648,233.3305,233.4026,2148.0
2021-02-26 13:25:00,258.98,259.17,258.94,258.94,3200.0,233.4386,233.6099,233.4026,233.4026,3200.0
2021-02-26 13:30:00,259.02,259.02,258.65,258.75,2240.0,233.4747,233.4747,233.1412,233.2313,2240.0
2021-02-26 13:35:00,258.67,258.81,258.59,258.6,3013.0,233.1592,233.2854,233.0871,233.0961,3013.0
2021-02-26 13:40:00,258.61,258.77,258.54,258.69,2700.0,233.1051,233.2493,233.042,233.1772,2700.0
2021-02-26 13:45:00,258.73,258.79,257.87,258.03,2863.0,233.2133,233.2674,232.4381,232.5823,2863.0
2021-02-26 13:50:00,257.89,257.89,257.62,257.81,601.0,232.4561,232.4561,232.2127,232.384,601.0
2021-02-26 13:55:00,257.68,257.99,257.59,257.77,5869.0,232.2668,232.5463,232.1857,232.348,5869.0
2021-02-26 14:00:00,257.82,258.17,257.74,257.78,3902.0,232.393,232.7085,232.3209,232.357,3902.0
2021-02-26 14:05:00,257.47,257.89,257.47,257.73,3923.0,232.0775,232.4561,232.0775,232.3119,3923.0
2021-02-26 14:10:00,257.7,257.74,257.46,257.56,2066.0,232.2849,232.3209,232.0685,232.1587,2066.0
2021-02-26 14:15:00,257.58,257.78,256.85,256.86,4931.0,232.1767,232.357,231.5187,231.5277,4931.0
2021-02-26 14:20:00,256.86,257.19,256.75,257.11,3183.0,231.5277,231.8252,231.4285,231.753,3183.0
2021-02-26 14:25:00,257.19,257.28,256.98,257.15,2033.0,231.8252,231.9063,231.6359,231.7891,2033.0
2021-02-26 14:30:00,256.97,257.39,256.91,257.24,4644.0,231.6268,232.0054,231.5728,231.8702,4644.0
2021-02-26 14:35:00,257.32,257.32,256.9,256.9,3311.0,231.9423,231.9423,231.5638,231.5638,3311.0
2021-02-26 14:40:00,256.81,256.99,256.7,256.89,4460.0,231.4826,231.6449,231.3835,231.5547,4460.0
2021-02-26 14:45:00,256.99,257.47,256.99,257.46,2753.0,231.6449,232.0775,231.6449,232.0685,2753.0
2021-02-26 14:50:00,257.28,257.72,257.16,257.54,4111.0,231.9063,232.3029,231.7981,232.1406,4111.0
2021-02-26 14:55:00,257.72,257.72,257.27,257.31,4729.0,232.3029,232.3029,231.8973,231.9333,4729.0
2021-02-26 15:00:00,257.42,257.82,257.28,257.77,3602.0,232.0325,232.393,231.9063,232.348,3602.0
2021-02-26 15:05:00,257.66,258.23,257.52,258.13,10037.0,232.2488,232.7626,232.1226,232.6724,10037.0
2021-02-26 15:10:00,258.09,258.09,257.88,257.95,4147.0,232.6364,232.6364,232.4471,232.5102,4147.0
2021-02-26 15:15:00,257.97,258.13,257.92,258.08,7135.0,232.5282,232.6724,232.4832,232.6274,7135.0
2021-02-26 15:20:00,258.11,258.21,257.73,257.79,5920.0,232.6544,232.7446,232.3119,232.366,5920.0
2021-02-26 15:25:00,257.81,257.81,257.35,257.56,5937.0,232.384,232.384,231.9694,232.1587,5937.0
2021-02-26 15:30:00,257.55,257.62,257.14,257.2,13002.0,232.1496,232.2127,231.7801,231.8342,13002.0
2021-02-26 15:35:00,257.09,257.13,256.85,257.04,5932.0,231.735,231.7711,231.5187,231.6899,5932.0
2021-02-26 15:40:00,256.91,257.49,256.9,257.22,4653.0,231.5728,232.0956,231.5638,231.8522,4653.0
2021-02-26 15:45:00,257.26,258.09,257.26,257.63,13191.0,231.8882,232.6364,231.8882,232.2218,13191.0
2021-02-26 15:50:00,257.54,257.81,256.83,256.96,20470.0,232.1406,232.384,231.5007,231.6178,20470.0
2021-02-26 15:55:00,256.83,256.96,255.57,255.57,52546.0,231.5007,231.6178,230.3649,230.3649,52546.0
2021-03-01 09:30:00,258.4,261.38,258.4,260.46,32201.0,232.9158,235.6019,232.9158,234.7727,32201.0
2021-03-01 09:35:00,260.55,261.54,260.0,260.23,9153.0,234.8538,235.7461,234.358,234.5653,9153.0
2021-03-01 09:40:00,260.49,260.79,260.22,260.35,4578.0,234.7997,235.0701,234.5563,234.6735,4578.0
2021-03-01 09:45:00,260.56,261.53,260.5,261.17,6039.0,234.8628,235.7371,234.8087,235.4126,6039.0
2021-03-01 09:50:00,261.53,261.58,260.93,260.93,3555.0,235.7371,235.7822,235.1963,235.1963,3555.0
2021-03-01 09:55:00,261.06,262.0,260.88,261.32,6809.0,235.3135,236.1608,235.1512,235.5478,6809.0
2021-03-01 10:00:00,261.14,261.94,260.99,261.83,3252.0,235.3856,236.1067,235.2504,236.0075,3252.0
2021-03-01 10:05:00,261.84,261.98,261.55,261.56,1925.0,236.0166,236.1427,235.7552,235.7642,1925.0
2021-03-01 10:10:00,261.46,261.75,261.41,261.48,1600.0,235.674,235.9354,235.629,235.6921,1600.0
2021-03-01 10:15:00,261.75,262.5,261.64,262.5,3612.0,235.9354,236.6115,235.8363,236.6115,3612.0
2021-03-01 10:20:00,262.63,262.91,262.19,262.3,5909.0,236.7286,236.981,236.332,236.4312,5909.0
2021-03-01 10:25:00,262.29,262.74,261.93,262.6,4966.0,236.4222,236.8278,236.0977,236.7016,4966.0
2021-03-01 10:30:00,262.52,263.03,262.52,262.72,1700.0,236.6295,237.0892,236.6295,236.8098,1700.0
2021-03-01 10:35:00,262.73,263.12,262.72,262.98,2600.0,236.8188,237.1703,236.8098,237.0441,2600.0
2021-03-01 10:40:00,263.15,263.27,262.51,262.65,5093.0,237.1974,237.3055,236.6205,236.7467,5093.0
2021-03-01 10:45:00,262.65,262.71,261.91,261.91,6948.0,236.7467,236.8008,236.0797,236.0797,6948.0
2021-03-01 10:50:00,261.9,262.29,261.9,262.16,2681.0,236.0706,236.4222,236.0706,236.305,2681.0
2021-03-01 10:55:00,262.2,262.67,262.02,262.66,4799.0,236.3411,236.7647,236.1788,236.7557,4799.0
2021-03-01 11:00:00,262.55,262.55,261.84,262.07,6058.0,236.6565,236.6565,236.0166,236.2239,6058.0
2021-03-01 11:05:00,261.88,262.08,261.61,261.82,5563.0,236.0526,236.2329,235.8092,235.9985,5563.0
2021-03-01 11:10:00,262.03,262.07,261.74,261.84,6330.0,236.1878,236.2239,235.9264,236.0166,6330.0
2021-03-01 11:15:00,261.88,261.89,261.52,261.76,5855.0,236.0526,236.0616,235.7281,235.9444,5855.0
2021-03-01 11:20:00,261.75,261.9,261.0,261.21,25779.0,235.9354,236.0706,235.2594,235.4487,25779.0
2021-03-01 11:25:00,261.22,261.35,261.01,261.21,18571.0,235.4577,235.5749,235.2684,235.4487,18571.0
2021-03-01 11:30:00,261.26,261.6,261.26,261.52,2618.0,235.4938,235.8002,235.4938,235.7281,2618.0
2021-03-01 11:35:00,261.55,261.6,261.13,261.13,3105.0,235.7552,235.8002,235.3766,235.3766,3105.0
2021-03-01 11:40:00,261.23,261.43,261.18,261.28,3353.0,235.4667,235.647,235.4216,235.5118,3353.0
2021-03-01 11:45:00,261.36,261.36,261.09,261.1,4807.0,235.5839,235.5839,235.3405,235.3495,4807.0
2021-03-01 11:50:00,261.11,261.21,260.99,261.21,3200.0,235.3586,235.4487,235.2504,235.4487,3200.0
2021-03-01 11:55:00,261.22,261.61,261.06,261.61,4665.0,235.4577,235.8092,235.3135,235.8092,4665.0
2021-03-01 12:00:00,261.64,262.21,261.64,261.98,1600.0,235.8363,236.3501,235.8363,236.1427,1600.0
2021-03-01 12:05:00,261.93,262.21,261.92,262.21,2215.0,236.0977,236.3501,236.0887,236.3501,2215.0
2021-03-01 12:10:00,262.13,262.3,261.97,262.14,5072.0,236.278,236.4312,236.1337,236.287,5072.0
2021-03-01 12:15:00,262.11,262.11,261.85,261.88,2601.0,236.2599,236.2599,236.0256,236.0526,2601.0
2021-03-01 12:20:00,261.92,262.21,261.88,262.1,3287.0,236.0887,236.3501,236.0526,236.2509,3287.0
2021-03-01 12:25:00,262.0,262.06,261.74,261.95,3058.0,236.1608,236.2149,235.9264,236.1157,3058.0
2021-03-01 12:30:00,261.98,262.29,261.9,262.16,4927.0,236.1427,236.4222,236.0706,236.305,4927.0
2021-03-01 12:35:00,262.12,262.23,262.06,262.2,1400.0,236.2689,236.3681,236.2149,236.3411,1400.0
2021-03-01 12:40:00,262.07,262.16,262.01,262.09,939.0,236.2239,236.305,236.1698,236.2419,939.0
2021-03-01 12:45:00,262.0,262.22,261.98,262.17,3100.0,236.1608,236.3591,236.1427,236.314,3100.0
2021-03-01 12:50:00,262.02,262.27,262.02,262.17,2510.0,236.1788,236.4041,236.1788,236.314,2510.0
2021-03-01 12:55:00,262.06,262.14,261.59,261.59,1100.0,236.2149,236.287,235.7912,235.7912,1100.0
2021-03-01 13:00:00,261.61,261.65,261.29,261.37,2895.0,235.8092,235.8453,235.5208,235.5929,2895.0
2021-03-01 13:05:00,261.52,261.68,261.42,261.55,1551.0,235.7281,235.8723,235.638,235.7552,1551.0
2021-03-01 13:10:00,261.4,261.4,260.9,260.9,3985.0,235.62,235.62,235.1693,235.1693,3985.0
2021-03-01 13:15:00,260.93,260.98,260.66,260.7,3788.0,235.1963,235.2414,234.9529,234.989,3788.0
2021-03-01 13:20:00,260.75,260.97,260.65,260.65,1460.0,235.0341,235.2324,234.9439,234.9439,1460.0
2021-03-01 13:25:00,260.85,261.04,260.79,260.88,2782.0,235.1242,235.2955,235.0701,235.1512,2782.0
2021-03-01 13:30:00,260.95,261.28,260.91,261.26,1328.0,235.2143,235.5118,235.1783,235.4938,1328.0
2021-03-01 13:35:00,261.22,261.36,261.12,261.36,2345.0,235.4577,235.5839,235.3676,235.5839,2345.0
2021-03-01 13:40:00,261.31,261.42,261.31,261.32,1300.0,235.5388,235.638,235.5388,235.5478,1300.0
2021-03-01 13:45:00,261.44,261.62,261.31,261.52,4888.0,235.656,235.8183,235.5388,235.7281,4888.0
2021-03-01 13:50:00,261.42,261.63,261.39,261.47,1398.0,235.638,235.8273,235.6109,235.683,1398.0
2021-03-01 13:55:00,261.54,261.57,261.41,261.54,1500.0,235.7461,235.7732,235.629,235.7461,1500.0
2021-03-01 14:00:00,261.54,261.76,261.43,261.62,32550.0,235.7461,235.9444,235.647,235.8183,32550.0
2021-03-01 14:05:00,261.62,261.98,261.48,261.85,6209.0,235.8183,236.1427,235.6921,236.0256,6209.0
2021-03-01 14:10:00,261.91,262.22,261.9,262.05,2176.0,236.0797,236.3591,236.0706,236.2058,2176.0
2021-03-01 14:15:00,262.07,262.26,262.03,262.25,6252.0,236.2239,236.3951,236.1878,236.3861,6252.0
2021-03-01 14:20:00,262.32,262.69,262.3,262.68,2513.0,236.4492,236.7827,236.4312,236.7737,2513.0
2021-03-01 14:25:00,262.57,262.79,262.54,262.66,3853.0,236.6746,236.8729,236.6475,236.7557,3853.0
2021-03-01 14:30:00,262.67,263.0,262.67,262.86,5016.0,236.7647,237.0622,236.7647,236.936,5016.0
2021-03-01 14:35:00,262.91,262.93,262.52,262.52,3354.0,236.981,236.9991,236.6295,236.6295,3354.0
2021-03-01 14:40:00,262.51,262.61,262.28,262.3,4932.0,236.6205,236.7106,236.4132,236.4312,4932.0
2021-03-01 14:45:00,262.31,262.38,261.83,261.95,5029.0,236.4402,236.5033,236.0075,236.1157,5029.0
2021-03-01 14:50:00,261.8,262.06,261.78,261.83,3228.0,235.9805,236.2149,235.9625,236.0075,3228.0
2021-03-01 14:55:00,261.83,261.86,261.49,261.49,3839.0,236.0075,236.0346,235.7011,235.7011,3839.0
2021-03-01 15:00:00,261.5,261.61,260.94,260.94,4400.0,235.7101,235.8092,235.2053,235.2053,4400.0
2021-03-01 15:05:00,260.97,261.39,260.87,261.39,4547.0,235.2324,235.6109,235.1422,235.6109,4547.0
2021-03-01 15:10:00,261.44,261.45,261.22,261.26,1900.0,235.656,235.665,235.4577,235.4938,1900.0
2021-03-01 15:15:00,261.32,261.45,260.97,261.45,4873.0,235.5478,235.665,235.2324,235.665,4873.0
2021-03-01 15:20:00,261.47,261.67,261.47,261.6,3248.0,235.683,235.8633,235.683,235.8002,3248.0
2021-03-01 15:25:00,261.68,261.84,261.66,261.8,2416.0,235.8723,236.0166,235.8543,235.9805,2416.0
2021-03-01 15:30:00,261.79,261.85,261.5,261.54,3700.0,235.9715,236.0256,235.7101,235.7461,3700.0
2021-03-01 15:35:00,261.5,261.53,260.92,260.95,7641.0,235.7101,235.7371,235.1873,235.2143,7641.0
2021-03-01 15:40:00,261.04,261.11,260.58,260.58,15411.0,235.2955,235.3586,234.8808,234.8808,15411.0
2021-03-01 15:45:00,260.58,260.62,259.97,260.52,22594.0,234.8808,234.9169,234.331,234.8267,22594.0
2021-03-01 15:50:00,260.39,260.99,260.32,260.81,14141.0,234.7096,235.2504,234.6465,235.0881,14141.0
2021-03-01 15:55:00,260.78,261.21,260.56,261.18,27565.0,235.0611,235.4487,234.8628,235.4216,27565.0
2021-03-02 09:30:00,261.7,264.36,261.7,262.66,14951.0,235.8904,238.288,235.8904,236.7557,14951.0
2021-03-02 09:35:00,262.47,262.99,262.33,262.97,4096.0,236.5844,237.0531,236.4582,237.0351,4096.0
2021-03-02 09:40:00,262.84,263.21,262.33,262.66,5658.0,236.9179,237.2514,236.4582,236.7557,5658.0
2021-03-02 09:45:00,262.6,262.66,261.88,261.88,2011.0,236.7016,236.7557,236.0526,236.0526,2011.0
2021-03-02 09:50:00,262.05,263.2,262.01,262.95,4060.0,236.2058,237.2424,236.1698,237.0171,4060.0
2021-03-02 09:55:00,263.16,263.59,263.11,263.21,5958.0,237.2064,237.594,237.1613,237.2514,5958.0
2021-03-02 10:00:00,263.26,263.9,263.1,263.9,2977.0,237.2965,237.8734,237.1523,237.8734,2977.0
2021-03-02 10:05:00,263.74,263.74,263.11,263.17,3305.0,237.7292,237.7292,237.1613,237.2154,3305.0
2021-03-02 10:10:00,263.17,263.17,262.65,262.94,2169.0,237.2154,237.2154,236.7467,237.0081,2169.0
2021-03-02 10:15:00,263.07,263.51,262.86,263.09,3330.0,237.1252,237.5219,236.936,237.1433,3330.0
2021-03-02 10:20:00,263.04,263.08,262.48,262.69,3813.0,237.0982,237.1343,236.5934,236.7827,3813.0
2021-03-02 10:25:00,262.98,262.99,262.32,262.46,2501.0,237.0441,237.0531,236.4492,236.5754,2501.0
2021-03-02 10:30:00,262.46,262.89,262.34,262.61,8845.0,236.5754,236.963,236.4672,236.7106,8845.0
2021-03-02 10:35:00,262.71,263.05,262.29,262.76,4502.0,236.8008,237.1072,236.4222,236.8458,4502.0
2021-03-02 10:40:00,262.76,263.11,262.76,263.04,5406.0,236.8458,237.1613,236.8458,237.0982,5406.0
2021-03-02 10:45:00,263.15,263.26,262.8,263.23,4001.0,237.1974,237.2965,236.8819,237.2695,4001.0
2021-03-02 10:50:00,263.23,263.34,262.5,262.5,3122.0,237.2695,237.3686,236.6115,236.6115,3122.0
2021-03-02 10:55:00,262.45,262.62,262.28,262.41,2091.0,236.5664,236.7196,236.4132,236.5303,2091.0
2021-03-02 11:00:00,262.3,262.32,261.69,262.22,4447.0,236.4312,236.4492,235.8813,236.3591,4447.0
2021-03-02 11:05:00,262.22,262.47,262.1,262.25,1786.0,236.3591,236.5844,236.2509,236.3861,1786.0
2021-03-02 11:10:00,262.23,262.6,262.23,262.6,2830.0,236.3681,236.7016,236.3681,236.7016,2830.0
2021-03-02 11:15:00,262.48,262.48,262.25,262.28,3400.0,236.5934,236.5934,236.3861,236.4132,3400.0
2021-03-02 11:20:00,262.31,262.54,261.93,261.94,2920.0,236.4402,236.6475,236.0977,236.1067,2920.0
2021-03-02 11:25:00,261.93,262.14,261.82,262.13,7177.0,236.0977,236.287,235.9985,236.278,7177.0
2021-03-02 11:30:00,262.05,262.17,261.39,261.39,2453.0,236.2058,236.314,235.6109,235.6109,2453.0
2021-03-02 11:35:00,261.42,261.76,261.42,261.73,2272.0,235.638,235.9444,235.638,235.9174,2272.0
2021-03-02 11:40:00,261.54,261.98,261.47,261.98,1631.0,235.7461,236.1427,235.683,236.1427,1631.0
2021-03-02 11:45:00,261.73,262.11,261.66,262.11,1515.0,235.9174,236.2599,235.8543,236.2599,1515.0
2021-03-02 11:50:00,262.03,262.2,261.98,262.2,2696.0,236.1878,236.3411,236.1427,236.3411,2696.0
2021-03-02 11:55:00,262.02,262.6,261.95,262.1,4184.0,236.1788,236.7016,236.1157,236.2509,4184.0
2021-03-02 12:00:00,262.25,262.26,262.0,262.16,1635.0,236.3861,236.3951,236.1608,236.305,1635.0
2021-03-02 12:05:00,262.47,262.65,262.13,262.65,3894.0,236.5844,236.7467,236.278,236.7467,3894.0
2021-03-02 12:10:00,262.62,262.83,262.51,262.76,1780.0,236.7196,236.9089,236.6205,236.8458,1780.0
2021-03-02 12:15:00,262.9,263.25,262.9,263.12,2640.0,236.972,237.2875,236.972,237.1703,2640.0
2021-03-02 12:20:00,263.07,263.29,263.01,263.29,1100.0,237.1252,237.3236,237.0712,237.3236,1100.0
2021-03-02 12:25:00,263.19,263.2,263.09,263.09,1201.0,237.2334,237.2424,237.1433,237.1433,1201.0
2021-03-02 12:30:00,263.06,263.5,263.06,263.5,1102.0,237.1162,237.5128,237.1162,237.5128,1102.0
2021-03-02 12:35:00,263.73,263.77,263.51,263.53,5142.0,237.7202,237.7562,237.5219,237.5399,5142.0
2021-03-02 12:40:00,263.56,263.74,263.47,263.62,2336.0,237.5669,237.7292,237.4858,237.621,2336.0
2021-03-02 12:45:00,263.77,264.07,263.77,264.01,3232.0,237.7562,238.0266,237.7562,237.9725,3232.0
2021-03-02 12:50:00,264.11,264.3,263.9,264.25,4143.0,238.0627,238.2339,237.8734,238.1889,4143.0
2021-03-02 12:55:00,264.41,264.5,264.28,264.35,6514.0,238.3331,238.4142,238.2159,238.279,6514.0
2021-03-02 13:00:00,264.43,264.8,264.4,264.5,11343.0,238.3511,238.6846,238.3241,238.4142,11343.0
2021-03-02 13:05:00,264.61,264.96,264.58,264.81,4286.0,238.5134,238.8289,238.4863,238.6936,4286.0
2021-03-02 13:10:00,264.88,264.88,264.58,264.73,3724.0,238.7567,238.7567,238.4863,238.6215,3724.0
2021-03-02 13:15:00,264.61,264.95,264.61,264.89,5502.0,238.5134,238.8198,238.5134,238.7658,5502.0
2021-03-02 13:20:00,264.82,264.88,264.58,264.66,4721.0,238.7027,238.7567,238.4863,238.5584,4721.0
2021-03-02 13:25:00,264.57,264.83,264.45,264.83,3594.0,238.4773,238.7117,238.3691,238.7117,3594.0
2021-03-02 13:30:00,264.78,265.15,264.78,265.01,5708.0,238.6666,239.0001,238.6666,238.8739,5708.0
2021-03-02 13:35:00,264.97,265.25,264.94,265.24,6321.0,238.8379,239.0903,238.8108,239.0812,6321.0
2021-03-02 13:40:00,265.09,265.19,264.82,265.03,5286.0,238.946,239.0362,238.7027,238.8919,5286.0
2021-03-02 13:45:00,265.13,265.99,265.11,265.99,5905.0,238.9821,239.7573,238.9641,239.7573,5905.0
2021-03-02 13:50:00,265.95,266.61,265.79,266.11,24772.0,239.7212,240.3161,239.577,239.8654,24772.0
2021-03-02 13:55:00,266.16,266.97,266.09,266.61,10716.0,239.9105,240.6406,239.8474,240.3161,10716.0
2021-03-02 14:00:00,266.5,266.57,265.73,265.79,5828.0,240.217,240.2801,239.5229,239.577,5828.0
2021-03-02 14:05:00,265.81,265.81,265.59,265.63,5321.0,239.595,239.595,239.3967,239.4328,5321.0
2021-03-02 14:10:00,265.71,266.26,265.65,265.85,6777.0,239.5049,240.0006,239.4508,239.6311,6777.0
2021-03-02 14:15:00,265.82,265.82,265.47,265.62,2863.0,239.604,239.604,239.2886,239.4238,2863.0
2021-03-02 14:20:00,265.71,266.09,265.66,266.09,6608.0,239.5049,239.8474,239.4598,239.8474,6608.0
2021-03-02 14:25:00,266.05,266.3,266.01,266.1,4873.0,239.8114,240.0367,239.7753,239.8564,4873.0
2021-03-02 14:30:00,266.13,266.38,266.1,266.38,6420.0,239.8835,240.1088,239.8564,240.1088,6420.0
2021-03-02 14:35:00,266.42,266.42,266.06,266.21,3421.0,240.1449,240.1449,239.8204,239.9556,3421.0
2021-03-02 14:40:00,266.24,266.38,265.87,266.38,11361.0,239.9826,240.1088,239.6491,240.1088,11361.0
2021-03-02 14:45:00,266.3,266.46,266.13,266.25,4230.0,240.0367,240.1809,239.8835,239.9916,4230.0
2021-03-02 14:50:00,266.2,266.45,265.95,266.14,10668.0,239.9466,240.1719,239.7212,239.8925,10668.0
2021-03-02 14:55:00,266.05,266.52,266.05,266.22,8471.0,239.8114,240.235,239.8114,239.9646,8471.0
2021-03-02 15:00:00,266.38,266.41,266.08,266.15,5035.0,240.1088,240.1358,239.8384,239.9015,5035.0
2021-03-02 15:05:00,266.2,266.33,266.11,266.33,5848.0,239.9466,240.0637,239.8654,240.0637,5848.0
2021-03-02 15:10:00,266.29,266.38,266.03,266.27,9496.0,240.0277,240.1088,239.7933,240.0097,9496.0
2021-03-02 15:15:00,266.14,266.19,265.84,266.13,10638.0,239.8925,239.9375,239.6221,239.8835,10638.0
2021-03-02 15:20:00,266.08,266.32,266.03,266.32,10134.0,239.8384,240.0547,239.7933,240.0547,10134.0
2021-03-02 15:25:00,266.35,266.57,266.09,266.09,11489.0,240.0818,240.2801,239.8474,239.8474,11489.0
2021-03-02 15:30:00,266.09,266.2,265.85,265.96,9782.0,239.8474,239.9466,239.6311,239.7302,9782.0
2021-03-02 15:35:00,266.01,266.01,265.49,265.59,13916.0,239.7753,239.7753,239.3066,239.3967,13916.0
2021-03-02 15:40:00,265.56,265.81,265.43,265.65,19321.0,239.3697,239.595,239.2525,239.4508,19321.0
2021-03-02 15:45:00,265.57,265.64,265.01,265.33,17406.0,239.3787,239.4418,238.8739,239.1624,17406.0
2021-03-02 15:50:00,265.32,265.32,264.92,265.28,26703.0,239.1533,239.1533,238.7928,239.1173,26703.0
2021-03-02 15:55:00,265.27,266.1,265.27,266.0,192307.0,239.1083,239.8564,239.1083,239.7663,192307.0
2021-03-03 09:30:00,262.88,265.67,261.74,262.99,22789.0,236.954,239.4688,235.9264,237.0531,22789.0
2021-03-03 09:35:00,262.79,264.69,262.62,263.98,26062.0,236.8729,238.5855,236.7196,237.9455,26062.0
2021-03-03 09:40:00,263.97,264.31,263.79,264.14,8339.0,237.9365,238.243,237.7742,238.0897,8339.0
2021-03-03 09:45:00,264.05,264.21,263.25,264.21,14505.0,238.0086,238.1528,237.2875,238.1528,14505.0
2021-03-03 09:50:00,264.31,264.44,263.87,263.89,8696.0,238.243,238.3601,237.8464,237.8644,8696.0
2021-03-03 09:55:00,263.84,263.84,262.53,262.61,7541.0,237.8193,237.8193,236.6385,236.7106,7541.0
2021-03-03 10:00:00,262.68,263.03,262.39,262.75,11965.0,236.7737,237.0892,236.5123,236.8368,11965.0
2021-03-03 10:05:00,262.74,263.64,262.74,263.63,13262.0,236.8278,237.639,236.8278,237.63,13262.0
2021-03-03 10:10:00,263.48,263.63,262.92,263.37,5617.0,237.4948,237.63,236.99,237.3957,5617.0
2021-03-03 10:15:00,263.37,263.53,263.14,263.21,5973.0,237.3957,237.5399,237.1883,237.2514,5973.0
2021-03-03 10:20:00,263.22,264.11,263.21,264.11,6071.0,237.2605,238.0627,237.2514,238.0627,6071.0
2021-03-03 10:25:00,264.35,264.5,264.13,264.19,5381.0,238.279,238.4142,238.0807,238.1348,5381.0
2021-03-03 10:30:00,264.05,264.19,263.78,263.9,3629.0,238.0086,238.1348,237.7652,237.8734,3629.0
2021-03-03 10:35:00,263.91,263.91,263.07,263.23,4942.0,237.8824,237.8824,237.1252,237.2695,4942.0
2021-03-03 10:40:00,263.23,263.54,263.15,263.37,9175.0,237.2695,237.5489,237.1974,237.3957,9175.0
2021-03-03 10:45:00,263.22,263.46,262.91,262.91,4516.0,237.2605,237.4768,236.981,236.981,4516.0
2021-03-03 10:50:00,263.01,263.32,262.91,263.1,10467.0,237.0712,237.3506,236.981,237.1523,10467.0
2021-03-03 10:55:00,263.24,263.5,262.97,263.44,5097.0,237.2785,237.5128,237.0351,237.4588,5097.0
2021-03-03 11:00:00,263.38,263.7,263.32,263.51,9628.0,237.4047,237.6931,237.3506,237.5219,9628.0
2021-03-03 11:05:00,263.65,263.84,263.64,263.8,1000.0,237.648,237.8193,237.639,237.7833,1000.0
2021-03-03 11:10:00,263.71,263.92,263.59,263.8,4894.0,237.7021,237.8914,237.594,237.7833,4894.0
2021-03-03 11:15:00,263.69,264.15,263.56,264.15,4969.0,237.6841,238.0987,237.5669,238.0987,4969.0
2021-03-03 11:20:00,264.12,264.12,263.82,264.0,10699.0,238.0717,238.0717,237.8013,237.9635,10699.0
2021-03-03 11:25:00,263.92,263.95,263.41,263.61,8791.0,237.8914,237.9185,237.4317,237.612,8791.0
2021-03-03 11:30:00,263.65,263.76,263.5,263.76,3989.0,237.648,237.7472,237.5128,237.7472,3989.0
2021-03-03 11:35:00,263.86,264.11,263.63,263.63,5875.0,237.8373,238.0627,237.63,237.63,5875.0
2021-03-03 11:40:00,263.73,263.9,263.56,263.79,4665.0,237.7202,237.8734,237.5669,237.7742,4665.0
2021-03-03 11:45:00,263.92,264.07,263.83,263.83,2351.0,237.8914,238.0266,237.8103,237.8103,2351.0
2021-03-03 11:50:00,263.83,264.14,263.83,263.95,5234.0,237.8103,238.0897,237.8103,237.9185,5234.0
2021-03-03 11:55:00,263.9,264.15,263.87,263.9,5968.0,237.8734,238.0987,237.8464,237.8734,5968.0
2021-03-03 12:00:00,263.94,264.07,263.82,263.94,1450.0,237.9094,238.0266,237.8013,237.9094,1450.0
2021-03-03 12:05:00,264.08,264.23,263.98,264.21,3152.0,238.0356,238.1708,237.9455,238.1528,3152.0
2021-03-03 12:10:00,264.19,264.2,263.94,264.06,3703.0,238.1348,238.1438,237.9094,238.0176,3703.0
2021-03-03 12:15:00,264.1,264.24,264.0,264.09,2256.0,238.0537,238.1799,237.9635,238.0447,2256.0
2021-03-03 12:20:00,264.04,264.25,264.03,264.21,3544.0,237.9996,238.1889,237.9906,238.1528,3544.0
2021-03-03 12:25:00,264.15,264.34,264.12,264.34,3571.0,238.0987,238.27,238.0717,238.27,3571.0
2021-03-03 12:30:00,264.33,264.41,264.25,264.34,2409.0,238.261,238.3331,238.1889,238.27,2409.0
2021-03-03 12:35:00,264.38,264.49,264.28,264.29,2610.0,238.3061,238.4052,238.2159,238.2249,2610.0
2021-03-03 12:40:00,264.38,264.6,264.38,264.46,5921.0,238.3061,238.5044,238.3061,238.3782,5921.0
2021-03-03 12:45:00,264.36,264.87,264.36,264.87,5298.0,238.288,238.7477,238.288,238.7477,5298.0
2021-03-03 12:50:00,264.88,264.88,264.62,264.7,949.0,238.7567,238.7567,238.5224,238.5945,949.0
2021-03-03 12:55:00,264.5,264.5,264.02,264.03,3007.0,238.4142,238.4142,237.9816,237.9906,3007.0
2021-03-03 13:00:00,264.04,264.13,263.78,263.8,5844.0,237.9996,238.0807,237.7652,237.7833,5844.0
2021-03-03 13:05:00,263.74,263.9,263.7,263.83,2299.0,237.7292,237.8734,237.6931,237.8103,2299.0
2021-03-03 13:10:00,263.83,263.89,263.71,263.77,3221.0,237.8103,237.8644,237.7021,237.7562,3221.0
2021-03-03 13:15:00,263.7,263.84,263.49,263.84,6757.0,237.6931,237.8193,237.5038,237.8193,6757.0
2021-03-03 13:20:00,263.82,263.99,263.64,263.67,1810.0,237.8013,237.9545,237.639,237.6661,1810.0
2021-03-03 13:25:00,263.67,263.67,263.52,263.6,3630.0,237.6661,237.6661,237.5309,237.603,3630.0
2021-03-03 13:30:00,263.56,263.67,263.22,263.54,5014.0,237.5669,237.6661,237.2605,237.5489,5014.0
2021-03-03 13:35:00,263.54,263.6,263.35,263.6,21228.0,237.5489,237.603,237.3776,237.603,21228.0
2021-03-03 13:40:00,263.5,263.51,263.25,263.25,3865.0,237.5128,237.5219,237.2875,237.2875,3865.0
2021-03-03 13:45:00,263.26,263.36,262.9,263.1,5429.0,237.2965,237.3866,236.972,237.1523,5429.0
2021-03-03 13:50:00,263.08,263.3,262.94,262.98,3826.0,237.1343,237.3326,237.0081,237.0441,3826.0
2021-03-03 13:55:00,262.96,263.22,262.88,263.22,2321.0,237.0261,237.2605,236.954,237.2605,2321.0
2021-03-03 14:00:00,263.29,263.59,263.13,263.2,4771.0,237.3236,237.594,237.1793,237.2424,4771.0
2021-03-03 14:05:00,263.25,263.38,263.12,263.32,3417.0,237.2875,237.4047,237.1703,237.3506,3417.0
2021-03-03 14:10:00,263.26,263.54,263.26,263.54,4267.0,237.2965,237.5489,237.2965,237.5489,4267.0
2021-03-03 14:15:00,263.52,263.6,263.34,263.56,4000.0,237.5309,237.603,237.3686,237.5669,4000.0
2021-03-03 14:20:00,263.64,263.64,263.27,263.38,2651.0,237.639,237.639,237.3055,237.4047,2651.0
2021-03-03 14:25:00,263.32,263.44,262.8,262.87,8055.0,237.3506,237.4588,236.8819,236.945,8055.0
2021-03-03 14:30:00,262.82,262.94,262.24,262.24,5664.0,236.8999,237.0081,236.3771,236.3771,5664.0
2021-03-03 14:35:00,262.31,262.7,262.01,262.49,5313.0,236.4402,236.7917,236.1698,236.6025,5313.0
2021-03-03 14:40:00,262.48,262.72,262.47,262.6,5400.0,236.5934,236.8098,236.5844,236.7016,5400.0
2021-03-03 14:45:00,262.66,262.85,262.5,262.7,3199.0,236.7557,236.9269,236.6115,236.7917,3199.0
2021-03-03 14:50:00,262.83,262.83,262.56,262.76,3013.0,236.9089,236.9089,236.6655,236.8458,3013.0
2021-03-03 14:55:00,262.71,262.81,262.58,262.78,3260.0,236.8008,236.8909,236.6836,236.8639,3260.0
2021-03-03 15:00:00,262.71,262.91,262.6,262.8,5866.0,236.8008,236.981,236.7016,236.8819,5866.0
2021-03-03 15:05:00,262.84,262.84,262.51,262.68,6576.0,236.9179,236.9179,236.6205,236.7737,6576.0
2021-03-03 15:10:00,262.71,262.94,262.71,262.79,3327.0,236.8008,237.0081,236.8008,236.8729,3327.0
2021-03-03 15:15:00,262.79,262.86,262.58,262.58,6657.0,236.8729,236.936,236.6836,236.6836,6657.0
2021-03-03 15:20:00,262.58,262.61,262.03,262.13,6549.0,236.6836,236.7106,236.1878,236.278,6549.0
2021-03-03 15:25:00,262.18,262.51,262.03,262.44,6649.0,236.323,236.6205,236.1878,236.5574,6649.0
2021-03-03 15:30:00,262.29,262.37,262.07,262.16,3545.0,236.4222,236.4943,236.2239,236.305,3545.0
2021-03-03 15:35:00,262.12,262.17,261.89,262.04,5080.0,236.2689,236.314,236.0616,236.1968,5080.0
2021-03-03 15:40:00,262.04,262.16,261.61,262.1,22709.0,236.1968,236.305,235.8092,236.2509,22709.0
2021-03-03 15:45:00,262.05,262.73,262.03,262.55,29968.0,236.2058,236.8188,236.1878,236.6565,29968.0
2021-03-03 15:50:00,262.5,262.52,261.52,262.16,82382.0,236.6115,236.6295,235.7281,236.305,82382.0
2021-03-03 15:55:00,262.09,262.97,261.83,262.35,150466.0,236.2419,237.0351,236.0075,236.4763,150466.0
2021-03-04 09:30:00,261.57,262.86,261.5,262.12,19387.0,235.7732,236.936,235.7101,236.2689,19387.0
2021-03-04 09:35:00,262.56,262.58,260.72,261.11,15195.0,236.6655,236.6836,235.007,235.3586,15195.0
2021-03-04 09:40:00,261.1,261.14,260.07,260.45,6047.0,235.3495,235.3856,234.4211,234.7636,6047.0
2021-03-04 09:45:00,260.44,260.94,260.16,260.16,4607.0,234.7546,235.2053,234.5022,234.5022,4607.0
2021-03-04 09:50:00,260.54,260.8,260.3,260.53,7535.0,234.8448,235.0791,234.6284,234.8358,7535.0
2021-03-04 09:55:00,260.63,261.49,260.49,261.48,4559.0,234.9259,235.7011,234.7997,235.6921,4559.0
2021-03-04 10:00:00,261.5,261.52,261.11,261.25,5077.0,235.7101,235.7281,235.3586,235.4847,5077.0
2021-03-04 10:05:00,261.21,261.21,260.05,260.1,5895.0,235.4487,235.4487,234.4031,234.4482,5895.0
2021-03-04 10:10:00,259.8,259.8,259.0,259.01,2777.0,234.1777,234.1777,233.4566,233.4657,2777.0
2021-03-04 10:15:00,259.01,259.67,258.91,259.67,20229.0,233.4657,234.0606,233.3755,234.0606,20229.0
2021-03-04 10:20:00,259.83,260.88,259.83,260.75,3788.0,234.2048,235.1512,234.2048,235.0341,3788.0
2021-03-04 10:25:00,260.79,261.32,260.58,261.08,3722.0,235.0701,235.5478,234.8808,235.3315,3722.0
2021-03-04 10:30:00,260.93,261.06,260.33,260.33,4995.0,235.1963,235.3135,234.6555,234.6555,4995.0
2021-03-04 10:35:00,260.43,260.92,260.27,260.86,4587.0,234.7456,235.1873,234.6014,235.1332,4587.0
2021-03-04 10:40:00,260.94,261.38,260.71,261.15,3799.0,235.2053,235.6019,234.998,235.3946,3799.0
2021-03-04 10:45:00,261.23,262.05,261.23,262.05,3884.0,235.4667,236.2058,235.4667,236.2058,3884.0
2021-03-04 10:50:00,261.99,261.99,261.29,261.31,9817.0,236.1518,236.1518,235.5208,235.5388,9817.0
2021-03-04 10:55:00,261.27,261.39,260.98,261.39,2813.0,235.5028,235.6109,235.2414,235.6109,2813.0
2021-03-04 11:00:00,261.64,261.91,261.53,261.86,1377.0,235.8363,236.0797,235.7371,236.0346,1377.0
2021-03-04 11:05:00,261.86,261.88,261.55,261.75,4343.0,236.0346,236.0526,235.7552,235.9354,4343.0
2021-03-04 11:10:00,261.86,261.92,261.38,261.38,2772.0,236.0346,236.0887,235.6019,235.6019,2772.0
2021-03-04 11:15:00,261.45,261.65,261.26,261.65,2791.0,235.665,235.8453,235.4938,235.8453,2791.0
2021-03-04 11:20:00,261.75,261.81,261.61,261.69,1510.0,235.9354,235.9895,235.8092,235.8813,1510.0
2021-03-04 11:25:00,261.7,261.86,261.36,261.77,2478.0,235.8904,236.0346,235.5839,235.9535,2478.0
2021-03-04 11:30:00,261.83,262.1,261.77,261.93,7116.0,236.0075,236.2509,235.9535,236.0977,7116.0
2021-03-04 11:35:00,262.03,262.04,261.73,261.75,3912.0,236.1878,236.1968,235.9174,235.9354,3912.0
2021-03-04 11:40:00,261.87,261.87,261.61,261.68,2443.0,236.0436,236.0436,235.8092,235.8723,2443.0
2021-03-04 11:45:00,261.67,261.81,261.38,261.38,4584.0,235.8633,235.9895,235.6019,235.6019,4584.0
2021-03-04 11:50:00,261.52,261.52,261.31,261.41,3217.0,235.7281,235.7281,235.5388,235.629,3217.0
2021-03-04 11:55:00,261.28,261.43,260.97,261.06,1514.0,235.5118,235.647,235.2324,235.3135,1514.0
2021-03-04 12:00:00,261.1,261.5,261.1,261.4,4634.0,235.3495,235.7101,235.3495,235.62,4634.0
2021-03-04 12:05:00,261.4,261.66,261.27,261.45,4860.0,235.62,235.8543,235.5028,235.665,4860.0
2021-03-04 12:10:00,261.4,261.42,260.32,260.46,3110.0,235.62,235.638,234.6465,234.7727,3110.0
2021-03-04 12:15:00,260.64,261.37,260.64,261.04,3464.0,234.9349,235.5929,234.9349,235.2955,3464.0
2021-03-04 12:20:00,261.18,261.18,260.36,260.39,2320.0,235.4216,235.4216,234.6825,234.7096,2320.0
2021-03-04 12:25:00,260.25,260.72,260.24,260.61,2683.0,234.5834,235.007,234.5744,234.9079,2683.0
2021-03-04 12:30:00,260.36,260.36,259.4,259.4,890.0,234.6825,234.6825,233.8172,233.8172,890.0
2021-03-04 12:35:00,259.2,259.47,258.88,259.13,7328.0,233.6369,233.8803,233.3485,233.5738,7328.0
2021-03-04 12:40:00,258.95,259.19,258.77,258.88,8984.0,233.4116,233.6279,233.2493,233.3485,8984.0
2021-03-04 12:45:00,258.85,258.85,258.08,258.34,3546.0,233.3214,233.3214,232.6274,232.8617,3546.0
2021-03-04 12:50:00,258.06,258.4,257.14,257.14,5860.0,232.6094,232.9158,231.7801,231.7801,5860.0
2021-03-04 12:55:00,257.48,257.48,256.48,256.81,4200.0,232.0866,232.0866,231.1852,231.4826,4200.0
2021-03-04 13:00:00,256.63,257.8,256.54,257.8,4105.0,231.3204,232.375,231.2393,232.375,4105.0
2021-03-04 13:05:00,257.64,257.65,256.82,256.99,4888.0,232.2308,232.2398,231.4916,231.6449,4888.0
2021-03-04 13:10:00,256.99,257.02,256.55,256.69,2627.0,231.6449,231.6719,231.2483,231.3745,2627.0
2021-03-04 13:15:00,256.84,257.05,256.59,257.01,4530.0,231.5097,231.699,231.2843,231.6629,4530.0
2021-03-04 13:20:00,256.82,256.83,255.92,256.44,2276.0,231.4916,231.5007,230.6804,231.1491,2276.0
2021-03-04 13:25:00,256.4,256.94,256.02,256.94,3050.0,231.1131,231.5998,230.7705,231.5998,3050.0
2021-03-04 13:30:00,256.94,256.95,256.09,256.09,3000.0,231.5998,231.6088,230.8336,230.8336,3000.0
2021-03-04 13:35:00,256.39,256.87,256.3,256.5,3030.0,231.1041,231.5367,231.0229,231.2032,3030.0
2021-03-04 13:40:00,256.44,256.49,255.48,255.86,5240.0,231.1491,231.1942,230.2838,230.6263,5240.0
2021-03-04 13:45:00,255.74,255.74,254.68,254.68,7737.0,230.5182,230.5182,229.5627,229.5627,7737.0
2021-03-04 13:50:00,254.67,254.68,253.36,253.63,9660.0,229.5537,229.5627,228.3729,228.6163,9660.0
2021-03-04 13:55:00,253.55,254.2,253.25,253.84,45325.0,228.5441,229.13,228.2737,228.8055,45325.0
2021-03-04 14:00:00,254.02,254.33,253.68,254.27,5807.0,228.9678,229.2472,228.6613,229.1931,5807.0
2021-03-04 14:05:00,254.08,255.19,253.99,255.08,8210.0,229.0219,230.0224,228.9407,229.9232,8210.0
2021-03-04 14:10:00,254.86,255.24,254.69,255.05,7553.0,229.7249,230.0675,229.5717,229.8962,7553.0
2021-03-04 14:15:00,255.26,255.58,255.05,255.44,3590.0,230.0855,230.3739,229.8962,230.2477,3590.0
2021-03-04 14:20:00,255.61,255.83,255.44,255.67,5024.0,230.401,230.5993,230.2477,230.4551,5024.0
2021-03-04 14:25:00,255.85,256.19,255.6,255.64,7564.0,230.6173,230.9238,230.392,230.428,7564.0
2021-03-04 14:30:00,255.71,255.71,254.93,255.03,5609.0,230.4911,230.4911,229.788,229.8782,5609.0
2021-03-04 14:35:00,255.08,255.16,254.34,254.57,11619.0,229.9232,229.9954,229.2562,229.4635,11619.0
2021-03-04 14:40:00,254.47,255.64,254.46,255.6,7349.0,229.3734,230.428,229.3644,230.392,7349.0
2021-03-04 14:45:00,255.68,256.31,255.6,256.21,10141.0,230.4641,231.0319,230.392,230.9418,10141.0
2021-03-04 14:50:00,256.29,256.82,256.05,256.72,13554.0,231.0139,231.4916,230.7976,231.4015,13554.0
2021-03-04 14:55:00,256.82,256.97,256.69,256.72,2843.0,231.4916,231.6268,231.3745,231.4015,2843.0
2021-03-04 15:00:00,256.7,256.72,256.45,256.72,8433.0,231.3835,231.4015,231.1581,231.4015,8433.0
2021-03-04 15:05:00,256.7,257.02,256.7,256.7,4862.0,231.3835,231.6719,231.3835,231.3835,4862.0
2021-03-04 15:10:00,256.58,256.79,255.82,255.82,7805.0,231.2753,231.4646,230.5903,230.5903,7805.0
2021-03-04 15:15:00,255.58,256.13,255.39,255.64,5006.0,230.3739,230.8697,230.2027,230.428,5006.0
2021-03-04 15:20:00,255.65,255.96,255.42,255.96,6308.0,230.437,230.7165,230.2297,230.7165,6308.0
2021-03-04 15:25:00,255.84,256.48,255.76,256.44,6517.0,230.6083,231.1852,230.5362,231.1491,6517.0
2021-03-04 15:30:00,256.53,257.32,256.53,257.32,3719.0,231.2302,231.9423,231.2302,231.9423,3719.0
2021-03-04 15:35:00,257.36,257.72,257.07,257.37,13907.0,231.9784,232.3029,231.717,231.9874,13907.0
2021-03-04 15:40:00,257.4,257.85,257.04,257.06,13004.0,232.0144,232.4201,231.6899,231.708,13004.0
2021-03-04 15:45:00,257.01,257.31,256.31,256.52,23324.0,231.6629,231.9333,231.0319,231.2212,23324.0
2021-03-04 15:50:00,256.68,257.02,255.78,255.78,18709.0,231.3655,231.6719,230.5542,230.5542,18709.0
2021-03-04 15:55:00,255.75,256.61,255.52,256.58,52269.0,230.5272,231.3024,230.3199,231.2753,52269.0
2021-03-05 09:30:00,258.12,258.74,258.08,258.28,14294.0,232.6634,233.2223,232.6274,232.8077,14294.0
2021-03-05 09:35:00,258.19,258.64,257.68,257.69,5271.0,232.7265,233.1321,232.2668,232.2758,5271.0
2021-03-05 09:40:00,257.87,258.36,257.2,257.31,3264.0,232.4381,232.8798,231.8342,231.9333,3264.0
2021-03-05 09:45:00,257.31,257.65,257.1,257.38,13042.0,231.9333,232.2398,231.744,231.9964,13042.0
2021-03-05 09:50:00,257.47,257.73,257.06,257.26,6422.0,232.0775,232.3119,231.708,231.8882,6422.0
2021-03-05 09:55:00,257.28,257.57,256.79,257.27,10065.0,231.9063,232.1677,231.4646,231.8973,10065.0
2021-03-05 10:00:00,257.45,257.62,256.95,257.5,8308.0,232.0595,232.2127,231.6088,232.1046,8308.0
2021-03-05 10:05:00,257.5,258.75,257.5,258.45,5056.0,232.1046,233.2313,232.1046,232.9609,5056.0
2021-03-05 10:10:00,258.45,258.72,257.72,257.92,8603.0,232.9609,233.2043,232.3029,232.4832,8603.0
2021-03-05 10:15:00,258.11,258.41,257.95,258.38,3455.0,232.6544,232.9248,232.5102,232.8978,3455.0
2021-03-05 10:20:00,258.57,258.59,257.94,258.16,1897.0,233.0691,233.0871,232.5012,232.6995,1897.0
2021-03-05 10:25:00,258.15,258.88,257.87,257.91,4122.0,232.6905,233.3485,232.4381,232.4741,4122.0
2021-03-05 10:30:00,257.56,258.08,257.39,257.61,5875.0,232.1587,232.6274,232.0054,232.2037,5875.0
2021-03-05 10:35:00,257.82,258.42,257.62,257.68,7837.0,232.393,232.9338,232.2127,232.2668,7837.0
2021-03-05 10:40:00,257.94,258.25,257.6,257.69,4218.0,232.5012,232.7806,232.1947,232.2758,4218.0
2021-03-05 10:45:00,257.42,258.25,257.42,257.99,4886.0,232.0325,232.7806,232.0325,232.5463,4886.0
2021-03-05 10:50:00,257.98,258.32,257.76,257.82,6837.0,232.5372,232.8437,232.3389,232.393,6837.0
2021-03-05 10:55:00,257.27,257.37,256.09,256.19,4719.0,231.8973,231.9874,230.8336,230.9238,4719.0
2021-03-05 11:00:00,256.37,256.37,255.83,255.88,3490.0,231.086,231.086,230.5993,230.6443,3490.0
2021-03-05 11:05:00,255.94,256.05,255.47,255.47,3949.0,230.6984,230.7976,230.2748,230.2748,3949.0
2021-03-05 11:10:00,255.62,255.83,255.41,255.65,5092.0,230.41,230.5993,230.2207,230.437,5092.0
2021-03-05 11:15:00,255.78,256.57,255.68,256.33,8691.0,230.5542,231.2663,230.4641,231.05,8691.0
2021-03-05 11:20:00,256.23,256.78,256.07,256.48,5429.0,230.9598,231.4556,230.8156,231.1852,5429.0
2021-03-05 11:25:00,256.47,256.6,256.15,256.6,17460.0,231.1762,231.2933,230.8877,231.2933,17460.0
2021-03-05 11:30:00,256.62,257.13,256.29,256.35,3000.0,231.3114,231.7711,231.0139,231.068,3000.0
2021-03-05 11:35:00,256.44,257.15,256.43,257.15,3805.0,231.1491,231.7891,231.1401,231.7891,3805.0
2021-03-05 11:40:00,256.56,256.86,256.2,256.82,4731.0,231.2573,231.5277,230.9328,231.4916,4731.0
2021-03-05 11:45:00,256.97,257.14,256.85,256.85,1696.0,231.6268,231.7801,231.5187,231.5187,1696.0
2021-03-05 11:50:00,257.04,257.65,257.03,257.23,3600.0,231.6899,232.2398,231.6809,231.8612,3600.0
2021-03-05 11:55:00,257.3,258.04,257.22,258.03,2950.0,231.9243,232.5913,231.8522,232.5823,2950.0
2021-03-05 12:00:00,257.98,258.72,257.98,258.58,2800.0,232.5372,233.2043,232.5372,233.0781,2800.0
2021-03-05 12:05:00,258.59,259.15,258.59,258.98,4500.0,233.0871,233.5919,233.0871,233.4386,4500.0
2021-03-05 12:10:00,259.12,259.56,259.08,259.39,6530.0,233.5648,233.9614,233.5288,233.8082,6530.0
2021-03-05 12:15:00,259.29,259.93,259.25,259.75,4845.0,233.718,234.2949,233.682,234.1327,4845.0
2021-03-05 12:20:00,259.78,260.62,259.78,260.5,2353.0,234.1597,234.9169,234.1597,234.8087,2353.0
2021-03-05 12:25:00,260.66,260.88,260.35,260.48,3230.0,234.9529,235.1512,234.6735,234.7907,3230.0
2021-03-05 12:30:00,260.65,260.73,260.28,260.4,3611.0,234.9439,235.016,234.6104,234.7186,3611.0
2021-03-05 12:35:00,260.36,260.61,260.14,260.61,2351.0,234.6825,234.9079,234.4842,234.9079,2351.0
2021-03-05 12:40:00,260.51,260.66,260.36,260.5,1713.0,234.8177,234.9529,234.6825,234.8087,1713.0
2021-03-05 12:45:00,260.65,260.9,260.59,260.7,4141.0,234.9439,235.1693,234.8898,234.989,4141.0
2021-03-05 12:50:00,260.82,261.33,260.57,260.59,11387.0,235.0972,235.5569,234.8718,234.8898,11387.0
2021-03-05 12:55:00,260.99,261.05,260.63,260.83,4659.0,235.2504,235.3045,234.9259,235.1062,4659.0
2021-03-05 13:00:00,261.24,261.36,260.77,261.0,2788.0,235.4757,235.5839,235.0521,235.2594,2788.0
2021-03-05 13:05:00,261.17,261.84,261.17,261.84,4832.0,235.4126,236.0166,235.4126,236.0166,4832.0
2021-03-05 13:10:00,261.74,262.06,261.42,262.06,3512.0,235.9264,236.2149,235.638,236.2149,3512.0
2021-03-05 13:15:00,262.1,262.63,261.94,262.54,7498.0,236.2509,236.7286,236.1067,236.6475,7498.0
2021-03-05 13:20:00,262.32,262.98,262.22,262.98,4787.0,236.4492,237.0441,236.3591,237.0441,4787.0
2021-03-05 13:25:00,262.96,263.25,262.64,263.15,8216.0,237.0261,237.2875,236.7377,237.1974,8216.0
2021-03-05 13:30:00,263.15,263.39,263.1,263.17,3673.0,237.1974,237.4137,237.1523,237.2154,3673.0
2021-03-05 13:35:00,263.37,263.66,263.37,263.58,3095.0,237.3957,237.6571,237.3957,237.585,3095.0
2021-03-05 13:40:00,263.68,263.89,263.34,263.34,5183.0,237.6751,237.8644,237.3686,237.3686,5183.0
2021-03-05 13:45:00,263.47,263.9,263.47,263.89,2561.0,237.4858,237.8734,237.4858,237.8644,2561.0
2021-03-05 13:50:00,263.69,263.84,263.26,263.29,6049.0,237.6841,237.8193,237.2965,237.3236,6049.0
2021-03-05 13:55:00,263.38,263.74,263.19,263.74,3398.0,237.4047,237.7292,237.2334,237.7292,3398.0
2021-03-05 14:00:00,263.82,263.95,263.54,263.64,2800.0,237.8013,237.9185,237.5489,237.639,2800.0
2021-03-05 14:05:00,263.46,263.46,263.14,263.26,2500.0,237.4768,237.4768,237.1883,237.2965,2500.0
2021-03-05 14:10:00,263.39,263.51,263.02,263.47,5938.0,237.4137,237.5219,237.0802,237.4858,5938.0
2021-03-05 14:15:00,263.6,263.7,263.21,263.39,2375.0,237.603,237.6931,237.2514,237.4137,2375.0
2021-03-05 14:20:00,263.56,263.61,263.21,263.61,2421.0,237.5669,237.612,237.2514,237.612,2421.0
2021-03-05 14:25:00,263.75,263.75,263.45,263.62,2929.0,237.7382,237.7382,237.4678,237.621,2929.0
2021-03-05 14:30:00,263.65,264.02,263.64,264.01,2002.0,237.648,237.9816,237.639,237.9725,2002.0
2021-03-05 14:35:00,263.84,263.94,263.77,263.78,1800.0,237.8193,237.9094,237.7562,237.7652,1800.0
2021-03-05 14:40:00,263.63,263.75,263.25,263.28,1600.0,237.63,237.7382,237.2875,237.3145,1600.0
2021-03-05 14:45:00,263.45,263.79,263.14,263.62,4021.0,237.4678,237.7742,237.1883,237.621,4021.0
2021-03-05 14:50:00,263.57,263.66,263.19,263.58,2616.0,237.5759,237.6571,237.2334,237.585,2616.0
2021-03-05 14:55:00,263.49,263.72,263.44,263.52,2894.0,237.5038,237.7111,237.4588,237.5309,2894.0
2021-03-05 15:00:00,263.62,263.88,263.49,263.88,3580.0,237.621,237.8554,237.5038,237.8554,3580.0
2021-03-05 15:05:00,263.72,263.78,263.63,263.78,3014.0,237.7111,237.7652,237.63,237.7652,3014.0
2021-03-05 15:10:00,263.79,263.92,263.68,263.9,3235.0,237.7742,237.8914,237.6751,237.8734,3235.0
2021-03-05 15:15:00,264.0,264.14,263.67,263.75,11252.0,237.9635,238.0897,237.6661,237.7382,11252.0
2021-03-05 15:20:00,263.79,263.96,263.73,263.87,4659.0,237.7742,237.9275,237.7202,237.8464,4659.0
2021-03-05 15:25:00,263.84,264.1,263.64,263.81,4382.0,237.8193,238.0537,237.639,237.7923,4382.0
2021-03-05 15:30:00,263.75,264.14,263.7,263.86,4794.0,237.7382,238.0897,237.6931,237.8373,4794.0
2021-03-05 15:35:00,263.9,264.14,263.77,264.12,7332.0,237.8734,238.0897,237.7562,238.0717,7332.0
2021-03-05 15:40:00,264.11,264.11,263.85,264.01,13463.0,238.0627,238.0627,237.8283,237.9725,13463.0
2021-03-05 15:45:00,263.99,264.33,263.74,264.24,10565.0,237.9545,238.261,237.7292,238.1799,10565.0
2021-03-05 15:50:00,264.34,264.63,264.26,264.26,11909.0,238.27,238.5314,238.1979,238.1979,11909.0
2021-03-05 15:55:00,264.34,264.42,263.65,263.65,43582.0,238.27,238.3421,237.648,237.648,43582.0
2021-03-08 09:30:00,265.75,266.04,263.67,265.38,17310.0,239.5409,239.8023,237.6661,239.2074,17310.0
2021-03-08 09:35:00,265.01,265.38,264.24,264.47,12935.0,238.8739,239.2074,238.1799,238.3872,12935.0
2021-03-08 09:40:00,264.55,265.13,264.21,264.86,9772.0,238.4593,238.9821,238.1528,238.7387,9772.0
2021-03-08 09:45:00,264.86,265.4,264.35,265.28,7011.0,238.7387,239.2255,238.279,239.1173,7011.0
2021-03-08 09:50:00,265.15,265.35,263.93,264.9,10648.0,239.0001,239.1804,237.9004,238.7748,10648.0
2021-03-08 09:55:00,265.06,265.15,263.54,264.71,9167.0,238.919,239.0001,237.5489,238.6035,9167.0
2021-03-08 10:00:00,265.0,265.32,264.07,264.39,8581.0,238.8649,239.1533,238.0266,238.3151,8581.0
2021-03-08 10:05:00,264.62,265.52,264.53,265.52,3295.0,238.5224,239.3336,238.4413,239.3336,3295.0
2021-03-08 10:10:00,265.73,266.15,265.45,266.07,4762.0,239.5229,239.9015,239.2705,239.8294,4762.0
2021-03-08 10:15:00,266.02,266.68,265.84,265.99,12859.0,239.7843,240.3792,239.6221,239.7573,12859.0
2021-03-08 10:20:00,265.95,266.04,265.2,265.71,34118.0,239.7212,239.8023,239.0452,239.5049,34118.0
2021-03-08 10:25:00,265.99,266.5,265.99,266.33,3498.0,239.7573,240.217,239.7573,240.0637,3498.0
2021-03-08 10:30:00,266.44,267.02,266.4,267.0,7063.0,240.1629,240.6857,240.1268,240.6677,7063.0
2021-03-08 10:35:00,267.17,267.19,266.49,266.7,9493.0,240.8209,240.8389,240.208,240.3972,9493.0
2021-03-08 10:40:00,266.79,267.42,266.79,266.86,4338.0,240.4784,241.0462,240.4784,240.5415,4338.0
2021-03-08 10:45:00,266.99,267.25,266.67,267.15,5689.0,240.6586,240.893,240.3702,240.8029,5689.0
2021-03-08 10:50:00,267.16,268.0,267.0,268.0,18383.0,240.8119,241.569,240.6677,241.569,18383.0
2021-03-08 10:55:00,267.99,268.07,267.79,267.95,5430.0,241.56,241.6321,241.3797,241.524,5430.0
2021-03-08 11:00:00,268.09,268.5,267.72,267.72,5097.0,241.6502,242.0197,241.3167,241.3167,5097.0
2021-03-08 11:05:00,267.87,268.11,267.61,267.67,4588.0,241.4519,241.6682,241.2175,241.2716,4588.0
2021-03-08 11:10:00,267.39,267.86,267.33,267.65,2833.0,241.0192,241.4428,240.9651,241.2536,2833.0
2021-03-08 11:15:00,267.72,267.73,267.32,267.59,5972.0,241.3167,241.3257,240.9561,241.1995,5972.0
2021-03-08 11:20:00,268.0,268.31,267.73,268.14,3597.0,241.569,241.8485,241.3257,241.6952,3597.0
2021-03-08 11:25:00,268.18,268.42,267.92,268.13,18001.0,241.7313,241.9476,241.4969,241.6862,18001.0
2021-03-08 11:30:00,267.92,268.04,267.76,268.0,4434.0,241.4969,241.6051,241.3527,241.569,4434.0
2021-03-08 11:35:00,267.81,268.25,267.68,268.1,4534.0,241.3978,241.7944,241.2806,241.6592,4534.0
2021-03-08 11:40:00,268.08,268.15,267.43,267.5,7429.0,241.6411,241.7042,241.0553,241.1183,7429.0
2021-03-08 11:45:00,267.44,267.77,267.43,267.72,5100.0,241.0643,241.3617,241.0553,241.3167,5100.0
2021-03-08 11:50:00,267.67,268.08,267.51,267.6,6371.0,241.2716,241.6411,241.1274,241.2085,6371.0
2021-03-08 11:55:00,267.69,267.79,267.43,267.58,3870.0,241.2896,241.3797,241.0553,241.1905,3870.0
2021-03-08 12:00:00,267.68,268.08,267.68,268.04,4911.0,241.2806,241.6411,241.2806,241.6051,4911.0
2021-03-08 12:05:00,268.05,268.17,267.81,268.08,7374.0,241.6141,241.7223,241.3978,241.6411,7374.0
2021-03-08 12:10:00,267.88,268.15,267.76,267.84,5950.0,241.4609,241.7042,241.3527,241.4248,5950.0
2021-03-08 12:15:00,267.86,268.11,267.63,267.97,4525.0,241.4428,241.6682,241.2355,241.542,4525.0
2021-03-08 12:20:00,267.96,268.25,267.86,268.1,12126.0,241.533,241.7944,241.4428,241.6592,12126.0
2021-03-08 12:25:00,268.0,268.28,267.9,268.01,7248.0,241.569,241.8214,241.4789,241.5781,7248.0
2021-03-08 12:30:00,268.07,268.81,267.96,268.81,7504.0,241.6321,242.2992,241.533,242.2992,7504.0
2021-03-08 12:35:00,268.81,269.46,268.79,269.46,3519.0,242.2992,242.885,242.2811,242.885,3519.0
2021-03-08 12:40:00,269.49,269.65,269.32,269.32,2724.0,242.9121,243.0563,242.7589,242.7589,2724.0
2021-03-08 12:45:00,269.23,269.34,268.97,269.23,5977.0,242.6777,242.7769,242.4434,242.6777,5977.0
2021-03-08 12:50:00,269.27,269.69,269.27,269.69,2946.0,242.7138,243.0924,242.7138,243.0924,2946.0
2021-03-08 12:55:00,269.62,269.86,269.56,269.76,2803.0,243.0293,243.2456,242.9752,243.1555,2803.0
2021-03-08 13:00:00,269.8,270.18,269.64,269.64,5829.0,243.1915,243.534,243.0473,243.0473,5829.0
2021-03-08 13:05:00,269.83,270.02,269.79,269.92,1261.0,243.2186,243.3898,243.1825,243.2997,1261.0
2021-03-08 13:10:00,269.94,270.34,269.81,270.18,6938.0,243.3177,243.6783,243.2005,243.534,6938.0
2021-03-08 13:15:00,270.13,270.54,270.13,270.45,2546.0,243.489,243.8585,243.489,243.7774,2546.0
2021-03-08 13:20:00,270.45,270.57,270.4,270.49,3761.0,243.7774,243.8856,243.7323,243.8135,3761.0
2021-03-08 13:25:00,270.47,270.68,270.38,270.38,7799.0,243.7954,243.9847,243.7143,243.7143,7799.0
2021-03-08 13:30:00,270.21,270.21,269.9,270.0,2217.0,243.5611,243.5611,243.2817,243.3718,2217.0
2021-03-08 13:35:00,269.82,270.09,269.58,269.64,6695.0,243.2095,243.4529,242.9932,243.0473,6695.0
2021-03-08 13:40:00,269.58,269.77,269.41,269.49,2413.0,242.9932,243.1645,242.84,242.9121,2413.0
2021-03-08 13:45:00,269.41,269.41,268.95,269.03,2294.0,242.84,242.84,242.4253,242.4975,2294.0
2021-03-08 13:50:00,268.93,268.93,268.32,268.41,2533.0,242.4073,242.4073,241.8575,241.9386,2533.0
2021-03-08 13:55:00,268.42,268.49,267.99,268.35,3463.0,241.9476,242.0107,241.56,241.8845,3463.0
2021-03-08 14:00:00,268.15,268.48,268.14,268.2,2665.0,241.7042,242.0017,241.6952,241.7493,2665.0
2021-03-08 14:05:00,268.11,268.57,268.1,268.51,3911.0,241.6682,242.0828,241.6592,242.0287,3911.0
2021-03-08 14:10:00,268.45,268.75,268.31,268.36,4081.0,241.9747,242.2451,241.8485,241.8935,4081.0
2021-03-08 14:15:00,268.45,268.65,268.13,268.13,2270.0,241.9747,242.1549,241.6862,241.6862,2270.0
2021-03-08 14:20:00,268.27,268.34,268.02,268.1,3651.0,241.8124,241.8755,241.5871,241.6592,3651.0
2021-03-08 14:25:00,268.4,268.5,268.03,268.16,3695.0,241.9296,242.0197,241.5961,241.7133,3695.0
2021-03-08 14:30:00,268.12,268.26,267.94,268.03,5537.0,241.6772,241.8034,241.515,241.5961,5537.0
2021-03-08 14:35:00,268.1,268.36,267.96,267.96,5182.0,241.6592,241.8935,241.533,241.533,5182.0
2021-03-08 14:40:00,267.89,268.13,267.84,268.08,6419.0,241.4699,241.6862,241.4248,241.6411,6419.0
2021-03-08 14:45:00,268.06,268.14,267.84,267.86,3887.0,241.6231,241.6952,241.4248,241.4428,3887.0
2021-03-08 14:50:00,267.87,268.34,267.8,268.29,7719.0,241.4519,241.8755,241.3888,241.8304,7719.0
2021-03-08 14:55:00,268.29,268.34,267.95,268.31,9308.0,241.8304,241.8755,241.524,241.8485,9308.0
2021-03-08 15:00:00,268.19,268.28,267.57,267.62,5956.0,241.7403,241.8214,241.1814,241.2265,5956.0
2021-03-08 15:05:00,267.55,267.89,267.53,267.72,4241.0,241.1634,241.4699,241.1454,241.3167,4241.0
2021-03-08 15:10:00,267.93,268.0,267.74,267.93,5806.0,241.5059,241.569,241.3347,241.5059,5806.0
2021-03-08 15:15:00,267.99,268.1,267.46,267.76,10364.0,241.56,241.6592,241.0823,241.3527,10364.0
2021-03-08 15:20:00,267.74,267.92,267.46,267.8,9061.0,241.3347,241.4969,241.0823,241.3888,9061.0
2021-03-08 15:25:00,267.8,268.26,267.75,268.1,19088.0,241.3888,241.8034,241.3437,241.6592,19088.0
2021-03-08 15:30:00,268.13,268.22,267.72,268.06,11021.0,241.6862,241.7673,241.3167,241.6231,11021.0
2021-03-08 15:35:00,268.08,268.52,268.04,268.35,13233.0,241.6411,242.0378,241.6051,241.8845,13233.0
2021-03-08 15:40:00,268.26,268.31,267.95,267.96,6515.0,241.8034,241.8485,241.524,241.533,6515.0
2021-03-08 15:45:00,267.97,268.06,267.79,268.04,13301.0,241.542,241.6231,241.3797,241.6051,13301.0
2021-03-08 15:50:00,268.0,268.0,267.52,267.85,24790.0,241.569,241.569,241.1364,241.4338,24790.0
2021-03-08 15:55:00,267.84,267.85,266.74,266.74,41459.0,241.4248,241.4338,240.4333,240.4333,41459.0
2021-03-09 09:30:00,269.4,271.27,268.89,269.69,21129.0,242.831,244.5165,242.3713,243.0924,21129.0
2021-03-09 09:35:00,269.83,269.96,268.46,268.46,3594.0,243.2186,243.3357,241.9837,241.9837,3594.0
2021-03-09 09:40:00,268.77,269.5,268.68,269.07,5689.0,242.2631,242.9211,242.182,242.5335,5689.0
2021-03-09 09:45:00,269.08,269.78,268.85,269.13,6226.0,242.5425,243.1735,242.3352,242.5876,6226.0
2021-03-09 09:50:00,268.93,269.09,268.48,268.57,5420.0,242.4073,242.5515,242.0017,242.0828,5420.0
2021-03-09 09:55:00,268.78,269.04,268.57,268.96,6692.0,242.2721,242.5065,242.0828,242.4344,6692.0
2021-03-09 10:00:00,268.79,269.3,268.63,269.03,3690.0,242.2811,242.7408,242.1369,242.4975,3690.0
2021-03-09 10:05:00,269.09,269.44,269.03,269.06,3008.0,242.5515,242.867,242.4975,242.5245,3008.0
2021-03-09 10:10:00,268.93,269.45,268.75,268.83,9226.0,242.4073,242.876,242.2451,242.3172,9226.0
2021-03-09 10:15:00,269.05,269.64,269.0,269.4,3532.0,242.5155,243.0473,242.4704,242.831,3532.0
2021-03-09 10:20:00,269.54,269.8,269.24,269.4,2931.0,242.9572,243.1915,242.6867,242.831,2931.0
2021-03-09 10:25:00,269.47,269.8,269.32,269.79,3758.0,242.8941,243.1915,242.7589,243.1825,3758.0
2021-03-09 10:30:00,269.8,269.94,269.62,269.83,3058.0,243.1915,243.3177,243.0293,243.2186,3058.0
2021-03-09 10:35:00,269.63,269.63,269.37,269.6,2101.0,243.0383,243.0383,242.8039,243.0112,2101.0
2021-03-09 10:40:00,269.69,269.87,269.57,269.58,1846.0,243.0924,243.2546,242.9842,242.9932,1846.0
2021-03-09 10:45:00,269.74,270.2,269.69,269.94,6994.0,243.1374,243.5521,243.0924,243.3177,6994.0
2021-03-09 10:50:00,270.03,270.12,269.62,269.73,6864.0,243.3988,243.48,243.0293,243.1284,6864.0
2021-03-09 10:55:00,269.82,269.9,269.41,269.41,7248.0,243.2095,243.2817,242.84,242.84,7248.0
2021-03-09 11:00:00,269.41,269.73,269.22,269.73,4004.0,242.84,243.1284,242.6687,243.1284,4004.0
2021-03-09 11:05:00,269.64,269.98,269.56,269.86,3694.0,243.0473,243.3538,242.9752,243.2456,3694.0
2021-03-09 11:10:00,269.89,270.1,269.84,269.91,4231.0,243.2726,243.4619,243.2276,243.2907,4231.0
2021-03-09 11:15:00,269.84,269.84,269.3,269.3,1457.0,243.2276,243.2276,242.7408,242.7408,1457.0
2021-03-09 11:20:00,269.3,269.6,269.3,269.59,2318.0,242.7408,243.0112,242.7408,243.0022,2318.0
2021-03-09 11:25:00,269.62,269.62,268.77,268.93,1567.0,243.0293,243.0293,242.2631,242.4073,1567.0
2021-03-09 11:30:00,268.93,268.95,268.8,268.94,5707.0,242.4073,242.4253,242.2901,242.4163,5707.0
2021-03-09 11:35:00,268.92,269.31,268.82,268.87,3424.0,242.3983,242.7498,242.3082,242.3532,3424.0
2021-03-09 11:40:00,268.93,269.17,268.93,269.1,900.0,242.4073,242.6236,242.4073,242.5606,900.0
2021-03-09 11:45:00,268.98,268.98,268.84,268.84,926.0,242.4524,242.4524,242.3262,242.3262,926.0
2021-03-09 11:50:00,268.97,269.08,268.93,269.02,1980.0,242.4434,242.5425,242.4073,242.4884,1980.0
2021-03-09 11:55:00,269.14,269.43,268.96,269.4,2940.0,242.5966,242.858,242.4344,242.831,2940.0
2021-03-09 12:00:00,269.58,269.59,269.18,269.18,1870.0,242.9932,243.0022,242.6327,242.6327,1870.0
2021-03-09 12:05:00,269.08,269.43,269.04,269.3,1360.0,242.5425,242.858,242.5065,242.7408,1360.0
2021-03-09 12:10:00,269.39,269.54,269.38,269.53,1203.0,242.822,242.9572,242.8129,242.9481,1203.0
2021-03-09 12:15:00,269.57,269.58,269.26,269.29,1698.0,242.9842,242.9932,242.7048,242.7318,1698.0
2021-03-09 12:20:00,269.14,269.14,268.89,268.89,700.0,242.5966,242.5966,242.3713,242.3713,700.0
2021-03-09 12:25:00,268.92,269.18,268.92,269.05,3673.0,242.3983,242.6327,242.3983,242.5155,3673.0
2021-03-09 12:30:00,268.99,269.1,268.9,268.93,2008.0,242.4614,242.5606,242.3803,242.4073,2008.0
2021-03-09 12:35:00,269.09,269.1,268.97,269.01,1135.0,242.5515,242.5606,242.4434,242.4794,1135.0
2021-03-09 12:40:00,269.12,269.22,268.61,268.61,2900.0,242.5786,242.6687,242.1189,242.1189,2900.0
2021-03-09 12:45:00,268.68,268.72,268.5,268.51,5708.0,242.182,242.218,242.0197,242.0287,5708.0
2021-03-09 12:50:00,268.68,268.76,268.51,268.7,2003.0,242.182,242.2541,242.0287,242.2,2003.0
2021-03-09 12:55:00,268.57,268.95,268.57,268.93,2932.0,242.0828,242.4253,242.0828,242.4073,2932.0
2021-03-09 13:00:00,268.97,269.3,268.97,269.3,3018.0,242.4434,242.7408,242.4434,242.7408,3018.0
2021-03-09 13:05:00,269.05,269.1,268.9,269.04,2660.0,242.5155,242.5606,242.3803,242.5065,2660.0
2021-03-09 13:10:00,269.25,269.29,268.9,269.09,2853.0,242.6958,242.7318,242.3803,242.5515,2853.0
2021-03-09 13:15:00,269.16,269.16,268.86,268.92,2688.0,242.6146,242.6146,242.3442,242.3983,2688.0
2021-03-09 13:20:00,268.85,268.85,268.69,268.74,3233.0,242.3352,242.3352,242.191,242.2361,3233.0
2021-03-09 13:25:00,268.68,268.81,268.61,268.81,1600.0,242.182,242.2992,242.1189,242.2992,1600.0
2021-03-09 13:30:00,268.85,269.04,268.85,268.95,1762.0,242.3352,242.5065,242.3352,242.4253,1762.0
2021-03-09 13:35:00,268.87,269.12,268.87,269.06,1983.0,242.3532,242.5786,242.3532,242.5245,1983.0
2021-03-09 13:40:00,269.11,269.43,269.11,269.34,1933.0,242.5696,242.858,242.5696,242.7769,1933.0
2021-03-09 13:45:00,269.25,269.33,269.13,269.13,3040.0,242.6958,242.7679,242.5876,242.5876,3040.0
2021-03-09 13:50:00,269.03,269.23,268.99,269.0,2640.0,242.4975,242.6777,242.4614,242.4704,2640.0
2021-03-09 13:55:00,269.06,269.11,268.96,269.04,2911.0,242.5245,242.5696,242.4344,242.5065,2911.0
2021-03-09 14:00:00,269.1,269.1,269.02,269.02,2102.0,242.5606,242.5606,242.4884,242.4884,2102.0
2021-03-09 14:05:00,269.17,269.32,268.99,269.11,3611.0,242.6236,242.7589,242.4614,242.5696,3611.0
2021-03-09 14:10:00,269.04,269.23,269.04,269.17,1513.0,242.5065,242.6777,242.5065,242.6236,1513.0
2021-03-09 14:15:00,269.09,269.21,268.91,268.91,2948.0,242.5515,242.6597,242.3893,242.3893,2948.0
2021-03-09 14:20:00,268.91,269.06,268.81,268.81,2031.0,242.3893,242.5245,242.2992,242.2992,2031.0
2021-03-09 14:25:00,268.81,268.9,268.63,268.71,5521.0,242.2992,242.3803,242.1369,242.209,5521.0
2021-03-09 14:30:00,268.7,268.95,268.65,268.7,3171.0,242.2,242.4253,242.1549,242.2,3171.0
2021-03-09 14:35:00,268.78,269.11,268.77,269.0,3353.0,242.2721,242.5696,242.2631,242.4704,3353.0
2021-03-09 14:40:00,268.94,269.0,268.89,268.91,2510.0,242.4163,242.4704,242.3713,242.3893,2510.0
2021-03-09 14:45:00,268.83,268.89,268.64,268.64,2600.0,242.3172,242.3713,242.1459,242.1459,2600.0
2021-03-09 14:50:00,268.72,268.97,268.71,268.81,3962.0,242.218,242.4434,242.209,242.2992,3962.0
2021-03-09 14:55:00,268.84,269.01,268.73,268.83,1920.0,242.3262,242.4794,242.227,242.3172,1920.0
2021-03-09 15:00:00,268.86,269.1,268.85,269.03,7016.0,242.3442,242.5606,242.3352,242.4975,7016.0
2021-03-09 15:05:00,268.94,269.35,268.93,269.35,2528.0,242.4163,242.7859,242.4073,242.7859,2528.0
2021-03-09 15:10:00,269.31,269.44,269.21,269.35,2785.0,242.7498,242.867,242.6597,242.7859,2785.0
2021-03-09 15:15:00,269.28,269.29,269.09,269.21,2967.0,242.7228,242.7318,242.5515,242.6597,2967.0
2021-03-09 15:20:00,269.2,269.28,269.11,269.11,3084.0,242.6507,242.7228,242.5696,242.5696,3084.0
2021-03-09 15:25:00,269.15,269.19,268.86,268.87,3917.0,242.6056,242.6417,242.3442,242.3532,3917.0
2021-03-09 15:30:00,268.89,268.94,268.78,268.83,5437.0,242.3713,242.4163,242.2721,242.3172,5437.0
2021-03-09 15:35:00,268.87,269.0,268.56,268.83,7293.0,242.3532,242.4704,242.0738,242.3172,7293.0
2021-03-09 15:40:00,268.81,268.88,268.47,268.55,6743.0,242.2992,242.3623,241.9927,242.0648,6743.0
2021-03-09 15:45:00,268.51,268.74,268.35,268.41,6791.0,242.0287,242.2361,241.8845,241.9386,6791.0
2021-03-09 15:50:00,268.33,268.36,267.8,268.28,13066.0,241.8665,241.8935,241.3888,241.8214,13066.0
2021-03-09 15:55:00,268.3,268.38,267.37,267.37,28568.0,241.8395,241.9116,241.0012,241.0012,28568.0
2021-03-10 09:30:00,269.27,270.0,268.0,268.05,24929.0,242.7138,243.3718,241.569,241.6141,24929.0
2021-03-10 09:35:00,267.77,269.5,267.63,269.46,7252.0,241.3617,242.9211,241.2355,242.885,7252.0
2021-03-10 09:40:00,269.59,270.0,268.68,268.68,4363.0,243.0022,243.3718,242.182,242.182,4363.0
2021-03-10 09:45:00,268.91,269.28,268.76,268.76,2100.0,242.3893,242.7228,242.2541,242.2541,2100.0
2021-03-10 09:50:00,269.1,270.04,269.01,269.9,6743.0,242.5606,243.4078,242.4794,243.2817,6743.0
2021-03-10 09:55:00,269.73,270.7,269.63,270.7,6724.0,243.1284,244.0028,243.0383,244.0028,6724.0
2021-03-10 10:00:00,270.76,271.05,270.19,270.86,6390.0,244.0568,244.3182,243.5431,244.147,6390.0
2021-03-10 10:05:00,270.81,271.09,270.8,271.02,3785.0,244.1019,244.3543,244.0929,244.2912,3785.0
2021-03-10 10:10:00,271.02,271.11,270.56,270.56,3848.0,244.2912,244.3723,243.8766,243.8766,3848.0
2021-03-10 10:15:00,270.34,270.58,270.32,270.42,1013.0,243.6783,243.8946,243.6602,243.7504,1013.0
2021-03-10 10:20:00,270.51,270.68,269.92,269.98,12088.0,243.8315,243.9847,243.2997,243.3538,12088.0
2021-03-10 10:25:00,270.09,270.13,269.66,269.92,7250.0,243.4529,243.489,243.0653,243.2997,7250.0
2021-03-10 10:30:00,270.0,270.0,269.67,269.94,3766.0,243.3718,243.3718,243.0743,243.3177,3766.0
2021-03-10 10:35:00,269.85,269.99,269.76,269.98,3592.0,243.2366,243.3628,243.1555,243.3538,3592.0
2021-03-10 10:40:00,270.02,270.57,269.98,270.55,7818.0,243.3898,243.8856,243.3538,243.8675,7818.0
2021-03-10 10:45:00,270.64,271.09,270.61,271.09,2237.0,243.9487,244.3543,243.9216,244.3543,2237.0
2021-03-10 10:50:00,271.21,271.21,270.69,270.9,2369.0,244.4625,244.4625,243.9937,244.183,2369.0
2021-03-10 10:55:00,270.91,271.22,270.45,270.6,5895.0,244.192,244.4715,243.7774,243.9126,5895.0
2021-03-10 11:00:00,270.67,270.79,270.22,270.28,7165.0,243.9757,244.0839,243.5701,243.6242,7165.0
2021-03-10 11:05:00,270.19,270.48,269.96,270.38,5066.0,243.5431,243.8045,243.3357,243.7143,5066.0
2021-03-10 11:10:00,270.63,271.18,270.63,270.98,7522.0,243.9397,244.4354,243.9397,244.2551,7522.0
2021-03-10 11:15:00,271.08,271.11,270.79,270.79,2789.0,244.3453,244.3723,244.0839,244.0839,2789.0
2021-03-10 11:20:00,270.89,271.06,270.72,270.72,2966.0,244.174,244.3273,244.0208,244.0208,2966.0
2021-03-10 11:25:00,270.92,271.02,270.63,270.63,3403.0,244.2011,244.2912,243.9397,243.9397,3403.0
2021-03-10 11:30:00,270.62,271.3,270.62,271.04,5874.0,243.9306,244.5436,243.9306,244.3092,5874.0
2021-03-10 11:35:00,271.2,271.69,271.2,271.62,4321.0,244.4534,244.8951,244.4534,244.832,4321.0
2021-03-10 11:40:00,271.7,271.7,271.17,271.18,5429.0,244.9041,244.9041,244.4264,244.4354,5429.0
2021-03-10 11:45:00,271.26,271.39,271.25,271.39,2236.0,244.5075,244.6247,244.4985,244.6247,2236.0
2021-03-10 11:50:00,271.39,271.86,271.33,271.81,9110.0,244.6247,245.0484,244.5706,245.0033,9110.0
2021-03-10 11:55:00,271.75,272.01,271.7,271.72,3098.0,244.9492,245.1836,244.9041,244.9222,3098.0
2021-03-10 12:00:00,271.73,271.83,271.66,271.77,3800.0,244.9312,245.0213,244.8681,244.9672,3800.0
2021-03-10 12:05:00,271.68,271.83,271.61,271.61,3301.0,244.8861,245.0213,244.823,244.823,3301.0
2021-03-10 12:10:00,271.6,271.66,271.24,271.26,4761.0,244.814,244.8681,244.4895,244.5075,4761.0
2021-03-10 12:15:00,271.3,271.31,270.94,270.99,8299.0,244.5436,244.5526,244.2191,244.2642,8299.0
2021-03-10 12:20:00,270.92,271.3,270.91,271.29,5325.0,244.2011,244.5436,244.192,244.5346,5325.0
2021-03-10 12:25:00,271.3,271.55,271.16,271.48,3324.0,244.5436,244.7689,244.4174,244.7058,3324.0
2021-03-10 12:30:00,271.49,271.5,271.35,271.43,3680.0,244.7148,244.7239,244.5887,244.6608,3680.0
2021-03-10 12:35:00,271.46,271.78,271.39,271.77,3954.0,244.6878,244.9762,244.6247,244.9672,3954.0
2021-03-10 12:40:00,271.72,271.88,271.65,271.65,2592.0,244.9222,245.0664,244.8591,244.8591,2592.0
2021-03-10 12:45:00,271.76,272.09,271.11,272.09,27329.0,244.9582,245.2557,244.3723,245.2557,27329.0
2021-03-10 12:50:00,271.97,272.17,271.78,272.09,3575.0,245.1475,245.3278,244.9762,245.2557,3575.0
2021-03-10 12:55:00,272.01,272.07,271.93,272.0,1127.0,245.1836,245.2376,245.1114,245.1745,1127.0
2021-03-10 13:00:00,272.06,272.17,271.66,271.75,2211.0,245.2286,245.3278,244.8681,244.9492,2211.0
2021-03-10 13:05:00,271.58,272.1,271.58,272.01,1829.0,244.796,245.2647,244.796,245.1836,1829.0
2021-03-10 13:10:00,272.13,272.35,272.06,272.34,1781.0,245.2917,245.49,245.2286,245.481,1781.0
2021-03-10 13:15:00,272.29,272.41,272.05,272.05,4257.0,245.4359,245.5441,245.2196,245.2196,4257.0
2021-03-10 13:20:00,272.21,272.21,272.07,272.07,916.0,245.3638,245.3638,245.2376,245.2376,916.0
2021-03-10 13:25:00,272.28,272.37,272.11,272.37,3406.0,245.4269,245.5081,245.2737,245.5081,3406.0
2021-03-10 13:30:00,272.16,272.71,271.89,272.66,24920.0,245.3188,245.8145,245.0754,245.7695,24920.0
2021-03-10 13:35:00,272.51,272.7,272.37,272.7,1214.0,245.6342,245.8055,245.5081,245.8055,1214.0
2021-03-10 13:40:00,272.79,272.91,272.6,272.66,2749.0,245.8866,245.9948,245.7154,245.7695,2749.0
2021-03-10 13:45:00,272.91,273.46,272.91,273.46,3305.0,245.9948,246.4906,245.9948,246.4906,3305.0
2021-03-10 13:50:00,273.54,273.6,273.24,273.43,4148.0,246.5627,246.6167,246.2923,246.4635,4148.0
2021-03-10 13:55:00,273.34,273.43,273.13,273.35,5877.0,246.3824,246.4635,246.1931,246.3914,5877.0
2021-03-10 14:00:00,273.17,273.3,273.03,273.24,2750.0,246.2292,246.3463,246.103,246.2923,2750.0
2021-03-10 14:05:00,273.15,273.43,273.15,273.42,2636.0,246.2111,246.4635,246.2111,246.4545,2636.0
2021-03-10 14:10:00,273.57,274.25,273.56,274.15,3899.0,246.5897,247.2026,246.5807,247.1125,3899.0
2021-03-10 14:15:00,274.09,274.16,273.93,274.09,6314.0,247.0584,247.1215,246.9142,247.0584,6314.0
2021-03-10 14:20:00,274.09,274.76,274.02,274.76,9275.0,247.0584,247.6623,246.9953,247.6623,9275.0
2021-03-10 14:25:00,274.66,274.82,274.48,274.54,6930.0,247.5722,247.7164,247.41,247.464,6930.0
2021-03-10 14:30:00,274.53,275.0,274.46,274.75,8620.0,247.455,247.8787,247.3919,247.6533,8620.0
2021-03-10 14:35:00,274.78,274.94,274.57,274.57,4770.0,247.6804,247.8246,247.4911,247.4911,4770.0
2021-03-10 14:40:00,274.63,274.71,274.3,274.35,4807.0,247.5452,247.6173,247.2477,247.2928,4807.0
2021-03-10 14:45:00,274.28,274.64,274.13,274.44,4035.0,247.2297,247.5542,247.0945,247.3739,4035.0
2021-03-10 14:50:00,274.4,274.4,273.96,273.96,2658.0,247.3379,247.3379,246.9412,246.9412,2658.0
2021-03-10 14:55:00,274.0,274.0,273.78,273.78,3000.0,246.9773,246.9773,246.779,246.779,3000.0
2021-03-10 15:00:00,273.81,273.86,273.52,273.53,3225.0,246.806,246.8511,246.5446,246.5537,3225.0
2021-03-10 15:05:00,273.43,273.43,273.1,273.2,2828.0,246.4635,246.4635,246.1661,246.2562,2828.0
2021-03-10 15:10:00,273.37,273.5,273.24,273.24,1700.0,246.4094,246.5266,246.2923,246.2923,1700.0
2021-03-10 15:15:00,273.31,273.51,273.21,273.38,3198.0,246.3554,246.5356,246.2652,246.4184,3198.0
2021-03-10 15:20:00,273.35,273.48,273.33,273.42,3317.0,246.3914,246.5086,246.3734,246.4545,3317.0
2021-03-10 15:25:00,273.48,273.48,273.21,273.21,5354.0,246.5086,246.5086,246.2652,246.2652,5354.0
2021-03-10 15:30:00,273.29,273.31,272.54,272.7,6208.0,246.3373,246.3554,245.6613,245.8055,6208.0
2021-03-10 15:35:00,272.74,272.74,272.43,272.53,8015.0,245.8416,245.8416,245.5621,245.6523,8015.0
2021-03-10 15:40:00,272.43,272.49,272.23,272.38,6925.0,245.5621,245.6162,245.3819,245.5171,6925.0
2021-03-10 15:45:00,272.4,272.77,272.39,272.6,11255.0,245.5351,245.8686,245.5261,245.7154,11255.0
2021-03-10 15:50:00,272.55,272.55,272.13,272.13,14936.0,245.6703,245.6703,245.2917,245.2917,14936.0
2021-03-10 15:55:00,272.12,272.22,271.51,271.51,36013.0,245.2827,245.3728,244.7329,244.7329,36013.0
2021-03-11 09:30:00,274.41,275.38,273.35,273.96,19300.0,247.3469,248.2212,246.3914,246.9412,19300.0
2021-03-11 09:35:00,273.89,273.91,273.29,273.88,3122.0,246.8781,246.8962,246.3373,246.8691,3122.0
2021-03-11 09:40:00,274.16,274.89,273.62,274.88,14306.0,247.1215,247.7795,246.6348,247.7705,14306.0
2021-03-11 09:45:00,274.34,275.87,274.3,275.45,10670.0,247.2838,248.6629,247.2477,248.2843,10670.0
2021-03-11 09:50:00,275.18,275.28,275.01,275.27,7819.0,248.0409,248.1311,247.8877,248.122,7819.0
2021-03-11 09:55:00,275.45,276.24,275.45,275.99,4625.0,248.2843,248.9964,248.2843,248.771,4625.0
2021-03-11 10:00:00,275.77,275.77,275.29,275.5,3551.0,248.5727,248.5727,248.1401,248.3294,3551.0
2021-03-11 10:05:00,275.48,275.49,275.12,275.12,1829.0,248.3113,248.3204,247.9868,247.9868,1829.0
2021-03-11 10:10:00,275.28,275.28,274.89,275.03,1817.0,248.1311,248.1311,247.7795,247.9057,1817.0
2021-03-11 10:15:00,275.21,275.21,274.64,274.9,1707.0,248.068,248.068,247.5542,247.7885,1707.0
2021-03-11 10:20:00,274.59,274.98,274.56,274.93,1552.0,247.5091,247.8606,247.4821,247.8156,1552.0
2021-03-11 10:25:00,275.15,275.15,274.57,274.81,2300.0,248.0139,248.0139,247.4911,247.7074,2300.0
2021-03-11 10:30:00,274.59,274.76,274.42,274.42,2089.0,247.5091,247.6623,247.3559,247.3559,2089.0
2021-03-11 10:35:00,274.29,274.55,274.14,274.41,3946.0,247.2387,247.4731,247.1035,247.3469,3946.0
2021-03-11 10:40:00,274.46,274.5,274.24,274.5,3364.0,247.3919,247.428,247.1936,247.428,3364.0
2021-03-11 10:45:00,274.46,274.91,274.31,274.44,9363.0,247.3919,247.7976,247.2567,247.3739,9363.0
2021-03-11 10:50:00,274.54,275.49,274.54,275.38,3647.0,247.464,248.3204,247.464,248.2212,3647.0
2021-03-11 10:55:00,275.46,275.58,275.14,275.29,3988.0,248.2933,248.4015,248.0049,248.1401,3988.0
2021-03-11 11:00:00,275.32,275.64,275.28,275.46,7283.0,248.1671,248.4556,248.1311,248.2933,7283.0
2021-03-11 11:05:00,275.35,275.47,275.16,275.22,6803.0,248.1942,248.3023,248.0229,248.077,6803.0
2021-03-11 11:10:00,275.34,275.77,275.27,275.77,3437.0,248.1851,248.5727,248.122,248.5727,3437.0
2021-03-11 11:15:00,275.78,276.48,275.78,276.47,4116.0,248.5818,249.2127,248.5818,249.2037,4116.0
2021-03-11 11:20:00,276.48,276.69,276.36,276.61,6814.0,249.2127,249.402,249.1046,249.3299,6814.0
2021-03-11 11:25:00,276.52,276.55,275.69,275.69,12001.0,249.2488,249.2758,248.5006,248.5006,12001.0
2021-03-11 11:30:00,275.61,275.62,274.97,275.27,6551.0,248.4285,248.4375,247.8516,248.122,6551.0
2021-03-11 11:35:00,275.07,275.07,274.91,274.91,2391.0,247.9418,247.9418,247.7976,247.7976,2391.0
2021-03-11 11:40:00,274.73,275.21,274.37,275.21,13272.0,247.6353,248.068,247.3108,248.068,13272.0
2021-03-11 11:45:00,275.12,275.26,274.66,275.15,12577.0,247.9868,248.113,247.5722,248.0139,12577.0
2021-03-11 11:50:00,275.13,275.27,274.43,275.27,38192.0,247.9959,248.122,247.3649,248.122,38192.0
2021-03-11 11:55:00,275.04,275.11,274.78,274.84,7350.0,247.9147,247.9778,247.6804,247.7345,7350.0
2021-03-11 12:00:00,274.77,274.78,274.0,274.32,4935.0,247.6714,247.6804,246.9773,247.2657,4935.0
2021-03-11 12:05:00,274.44,274.81,274.44,274.81,1393.0,247.3739,247.7074,247.3739,247.7074,1393.0
2021-03-11 12:10:00,274.99,275.45,274.89,275.34,7669.0,247.8697,248.2843,247.7795,248.1851,7669.0
2021-03-11 12:15:00,275.26,275.31,274.87,275.26,6380.0,248.113,248.1581,247.7615,248.113,6380.0
2021-03-11 12:20:00,275.26,275.54,275.1,275.34,7612.0,248.113,248.3654,247.9688,248.1851,7612.0
2021-03-11 12:25:00,275.35,275.49,275.13,275.49,6776.0,248.1942,248.3204,247.9959,248.3204,6776.0
2021-03-11 12:30:00,275.56,275.93,275.55,275.83,2983.0,248.3834,248.717,248.3744,248.6268,2983.0
2021-03-11 12:35:00,275.83,276.11,275.76,275.91,7712.0,248.6268,248.8792,248.5637,248.6989,7712.0
2021-03-11 12:40:00,275.88,276.07,275.43,275.43,2124.0,248.6719,248.8432,248.2663,248.2663,2124.0
2021-03-11 12:45:00,275.48,275.55,275.35,275.35,3665.0,248.3113,248.3744,248.1942,248.1942,3665.0
2021-03-11 12:50:00,275.39,275.41,275.17,275.41,3631.0,248.2302,248.2482,248.0319,248.2482,3631.0
2021-03-11 12:55:00,275.35,275.47,275.17,275.47,2661.0,248.1942,248.3023,248.0319,248.3023,2661.0
2021-03-11 13:00:00,275.52,275.86,275.52,275.6,1935.0,248.3474,248.6539,248.3474,248.4195,1935.0
2021-03-11 13:05:00,275.61,276.04,275.61,275.64,1157.0,248.4285,248.8161,248.4285,248.4556,1157.0
2021-03-11 13:10:00,275.61,275.73,275.61,275.67,923.0,248.4285,248.5367,248.4285,248.4826,923.0
2021-03-11 13:15:00,275.75,275.85,275.54,275.61,2830.0,248.5547,248.6448,248.3654,248.4285,2830.0
2021-03-11 13:20:00,275.61,275.65,275.51,275.54,1900.0,248.4285,248.4646,248.3384,248.3654,1900.0
2021-03-11 13:25:00,275.56,275.63,275.41,275.42,4417.0,248.3834,248.4465,248.2482,248.2573,4417.0
2021-03-11 13:30:00,275.49,275.71,275.46,275.52,3766.0,248.3204,248.5187,248.2933,248.3474,3766.0
2021-03-11 13:35:00,275.52,275.6,275.15,275.27,2802.0,248.3474,248.4195,248.0139,248.122,2802.0
2021-03-11 13:40:00,275.43,275.58,275.43,275.51,3157.0,248.2663,248.4015,248.2663,248.3384,3157.0
2021-03-11 13:45:00,275.53,275.55,275.18,275.36,4340.0,248.3564,248.3744,248.0409,248.2032,4340.0
2021-03-11 13:50:00,275.51,275.59,275.36,275.49,2300.0,248.3384,248.4105,248.2032,248.3204,2300.0
2021-03-11 13:55:00,275.49,275.58,275.21,275.41,13233.0,248.3204,248.4015,248.068,248.2482,13233.0
2021-03-11 14:00:00,275.45,275.91,275.39,275.68,5772.0,248.2843,248.6989,248.2302,248.4916,5772.0
2021-03-11 14:05:00,275.63,275.96,275.55,275.61,7267.0,248.4465,248.744,248.3744,248.4285,7267.0
2021-03-11 14:10:00,275.64,275.91,275.6,275.85,6137.0,248.4556,248.6989,248.4195,248.6448,6137.0
2021-03-11 14:15:00,275.78,275.99,275.48,275.52,38868.0,248.5818,248.771,248.3113,248.3474,38868.0
2021-03-11 14:20:00,275.46,275.57,275.4,275.46,3820.0,248.2933,248.3925,248.2392,248.2933,3820.0
2021-03-11 14:25:00,275.48,275.52,275.21,275.21,2755.0,248.3113,248.3474,248.068,248.068,2755.0
2021-03-11 14:30:00,275.2,275.31,274.92,275.26,3439.0,248.059,248.1581,247.8066,248.113,3439.0
2021-03-11 14:35:00,275.02,275.02,274.7,274.7,4685.0,247.8967,247.8967,247.6083,247.6083,4685.0
2021-03-11 14:40:00,274.64,274.67,274.21,274.28,2305.0,247.5542,247.5812,247.1666,247.2297,2305.0
2021-03-11 14:45:00,274.31,274.44,274.21,274.26,4107.0,247.2567,247.3739,247.1666,247.2117,4107.0
2021-03-11 14:50:00,274.22,274.39,274.09,274.16,2617.0,247.1756,247.3288,247.0584,247.1215,2617.0
2021-03-11 14:55:00,274.16,274.25,273.79,273.85,4215.0,247.1215,247.2026,246.788,246.8421,4215.0
2021-03-11 15:00:00,273.73,273.94,273.68,273.68,2789.0,246.7339,246.9232,246.6889,246.6889,2789.0
2021-03-11 15:05:00,273.63,273.67,273.16,273.27,4900.0,246.6438,246.6798,246.2201,246.3193,4900.0
2021-03-11 15:10:00,273.31,273.48,273.09,273.27,5396.0,246.3554,246.5086,246.157,246.3193,5396.0
2021-03-11 15:15:00,273.35,273.51,273.12,273.18,8308.0,246.3914,246.5356,246.1841,246.2382,8308.0
2021-03-11 15:20:00,273.07,273.39,272.91,272.91,2504.0,246.139,246.4275,245.9948,245.9948,2504.0
2021-03-11 15:25:00,272.93,272.95,272.39,272.41,6098.0,246.0128,246.0309,245.5261,245.5441,6098.0
2021-03-11 15:30:00,272.39,272.59,272.26,272.41,12809.0,245.5261,245.7064,245.4089,245.5441,12809.0
2021-03-11 15:35:00,272.54,272.76,272.37,272.75,11099.0,245.6613,245.8596,245.5081,245.8506,11099.0
2021-03-11 15:40:00,272.72,272.89,272.61,272.79,5236.0,245.8235,245.9768,245.7244,245.8866,5236.0
2021-03-11 15:45:00,272.74,272.9,272.57,272.65,6944.0,245.8416,245.9858,245.6883,245.7604,6944.0
2021-03-11 15:50:00,272.58,272.82,272.47,272.75,16600.0,245.6973,245.9137,245.5982,245.8506,16600.0
2021-03-11 15:55:00,272.74,272.86,272.5,272.72,26082.0,245.8416,245.9497,245.6252,245.8235,26082.0
2021-03-12 09:30:00,274.21,274.21,272.74,273.29,16264.0,247.1666,247.1666,245.8416,246.3373,16264.0
2021-03-12 09:35:00,273.09,273.7,273.08,273.31,2774.0,246.157,246.7069,246.148,246.3554,2774.0
2021-03-12 09:40:00,273.29,274.32,273.28,274.18,4304.0,246.3373,247.2657,246.3283,247.1395,4304.0
2021-03-12 09:45:00,274.18,274.63,274.01,274.63,4549.0,247.1395,247.5452,246.9863,247.5452,4549.0
2021-03-12 09:50:00,274.43,274.66,274.13,274.66,2914.0,247.3649,247.5722,247.0945,247.5722,2914.0
2021-03-12 09:55:00,274.5,275.13,274.5,275.13,6896.0,247.428,247.9959,247.428,247.9959,6896.0
2021-03-12 10:00:00,274.83,275.42,274.49,274.52,2322.0,247.7254,248.2573,247.419,247.446,2322.0
2021-03-12 10:05:00,274.52,274.97,274.52,274.69,3695.0,247.446,247.8516,247.446,247.5993,3695.0
2021-03-12 10:10:00,274.7,274.83,274.54,274.81,1736.0,247.6083,247.7254,247.464,247.7074,1736.0
2021-03-12 10:15:00,274.6,274.9,274.6,274.73,4660.0,247.5181,247.7885,247.5181,247.6353,4660.0
2021-03-12 10:20:00,274.68,274.99,274.6,274.68,3401.0,247.5902,247.8697,247.5181,247.5902,3401.0
2021-03-12 10:25:00,274.76,274.93,274.64,274.73,2975.0,247.6623,247.8156,247.5542,247.6353,2975.0
2021-03-12 10:30:00,274.71,274.85,274.6,274.6,1818.0,247.6173,247.7435,247.5181,247.5181,1818.0
2021-03-12 10:35:00,274.61,274.98,274.61,274.92,4625.0,247.5271,247.8606,247.5271,247.8066,4625.0
2021-03-12 10:40:00,274.89,275.38,274.79,275.1,24618.0,247.7795,248.2212,247.6894,247.9688,24618.0
2021-03-12 10:45:00,275.08,275.43,274.85,274.92,16313.0,247.9508,248.2663,247.7435,247.8066,16313.0
2021-03-12 10:50:00,274.93,275.23,274.44,274.46,16176.0,247.8156,248.086,247.3739,247.3919,16176.0
2021-03-12 10:55:00,274.57,274.7,274.43,274.57,2441.0,247.4911,247.6083,247.3649,247.4911,2441.0
2021-03-12 11:00:00,274.43,274.43,273.73,273.73,2002.0,247.3649,247.3649,246.7339,246.7339,2002.0
2021-03-12 11:05:00,273.52,273.73,273.37,273.7,6202.0,246.5446,246.7339,246.4094,246.7069,6202.0
2021-03-12 11:10:00,273.6,274.01,273.6,273.7,9253.0,246.6167,246.9863,246.6167,246.7069,9253.0
2021-03-12 11:15:00,273.69,274.12,273.69,273.82,7659.0,246.6979,247.0855,246.6979,246.8151,7659.0
2021-03-12 11:20:00,273.84,274.11,273.77,273.77,3910.0,246.8331,247.0765,246.77,246.77,3910.0
2021-03-12 11:25:00,273.85,273.85,273.53,273.53,2976.0,246.8421,246.8421,246.5537,246.5537,2976.0
2021-03-12 11:30:00,273.63,274.11,273.53,273.93,4800.0,246.6438,247.0765,246.5537,246.9142,4800.0
2021-03-12 11:35:00,273.93,273.97,273.72,273.79,2297.0,246.9142,246.9503,246.7249,246.788,2297.0
2021-03-12 11:40:00,273.67,273.7,273.55,273.61,2002.0,246.6798,246.7069,246.5717,246.6258,2002.0
2021-03-12 11:45:00,273.53,273.77,273.29,273.42,10904.0,246.5537,246.77,246.3373,246.4545,10904.0
2021-03-12 11:50:00,273.44,273.5,273.11,273.14,3035.0,246.4725,246.5266,246.1751,246.2021,3035.0
2021-03-12 11:55:00,273.06,273.06,272.56,272.56,1920.0,246.13,246.13,245.6793,245.6793,1920.0
2021-03-12 12:00:00,272.61,272.72,272.48,272.57,3062.0,245.7244,245.8235,245.6072,245.6883,3062.0
2021-03-12 12:05:00,272.65,272.72,272.16,272.17,3337.0,245.7604,245.8235,245.3188,245.3278,3337.0
2021-03-12 12:10:00,272.23,272.72,272.22,272.43,11264.0,245.3819,245.8235,245.3728,245.5621,11264.0
2021-03-12 12:15:00,272.44,272.9,272.35,272.9,4461.0,245.5712,245.9858,245.49,245.9858,4461.0
2021-03-12 12:20:00,272.99,272.99,272.82,272.82,2209.0,246.0669,246.0669,245.9137,245.9137,2209.0
2021-03-12 12:25:00,272.73,272.73,272.36,272.43,1308.0,245.8326,245.8326,245.499,245.5621,1308.0
2021-03-12 12:30:00,272.44,272.53,272.25,272.31,5611.0,245.5712,245.6523,245.3999,245.454,5611.0
2021-03-12 12:35:00,272.37,272.5,272.29,272.34,3657.0,245.5081,245.6252,245.4359,245.481,3657.0
2021-03-12 12:40:00,272.38,272.89,272.38,272.66,5409.0,245.5171,245.9768,245.5171,245.7695,5409.0
2021-03-12 12:45:00,272.57,272.68,272.44,272.49,11520.0,245.6883,245.7875,245.5712,245.6162,11520.0
2021-03-12 12:50:00,272.39,272.52,272.24,272.37,5072.0,245.5261,245.6433,245.3909,245.5081,5072.0
2021-03-12 12:55:00,272.46,272.77,272.46,272.77,700.0,245.5892,245.8686,245.5892,245.8686,700.0
2021-03-12 13:00:00,272.78,272.81,272.45,272.57,2540.0,245.8776,245.9047,245.5802,245.6883,2540.0
2021-03-12 13:05:00,272.61,272.87,272.61,272.72,1411.0,245.7244,245.9587,245.7244,245.8235,1411.0
2021-03-12 13:10:00,272.56,272.68,272.51,272.51,1389.0,245.6793,245.7875,245.6342,245.6342,1389.0
2021-03-12 13:15:00,272.42,272.42,272.3,272.38,1215.0,245.5531,245.5531,245.445,245.5171,1215.0
2021-03-12 13:20:00,272.33,272.86,272.33,272.86,13833.0,245.472,245.9497,245.472,245.9497,13833.0
2021-03-12 13:25:00,272.86,273.03,272.86,273.03,1487.0,245.9497,246.103,245.9497,246.103,1487.0
2021-03-12 13:30:00,272.97,272.98,272.87,272.97,2457.0,246.0489,246.0579,245.9587,246.0489,2457.0
2021-03-12 13:35:00,272.97,272.99,272.87,272.99,2843.0,246.0489,246.0669,245.9587,246.0669,2843.0
2021-03-12 13:40:00,273.08,273.32,273.08,273.15,4323.0,246.148,246.3644,246.148,246.2111,4323.0
2021-03-12 13:45:00,273.13,273.19,273.03,273.16,1715.0,246.1931,246.2472,246.103,246.2201,1715.0
2021-03-12 13:50:00,273.06,273.21,273.06,273.21,750.0,246.13,246.2652,246.13,246.2652,750.0
2021-03-12 13:55:00,273.13,273.31,272.97,272.97,4589.0,246.1931,246.3554,246.0489,246.0489,4589.0
2021-03-12 14:00:00,272.91,273.38,272.9,273.09,5944.0,245.9948,246.4184,245.9858,246.157,5944.0
2021-03-12 14:05:00,273.18,273.6,273.08,273.45,2834.0,246.2382,246.6167,246.148,246.4815,2834.0
2021-03-12 14:10:00,273.47,273.54,273.33,273.54,1475.0,246.4996,246.5627,246.3734,246.5627,1475.0
2021-03-12 14:15:00,273.57,273.66,273.57,273.61,702.0,246.5897,246.6708,246.5897,246.6258,702.0
2021-03-12 14:20:00,273.64,274.49,273.64,274.41,5699.0,246.6528,247.419,246.6528,247.3469,5699.0
2021-03-12 14:25:00,274.43,274.43,274.19,274.19,1310.0,247.3649,247.3649,247.1486,247.1486,1310.0
2021-03-12 14:30:00,274.1,274.33,274.08,274.25,1639.0,247.0674,247.2748,247.0494,247.2026,1639.0
2021-03-12 14:35:00,274.29,274.55,274.28,274.5,4600.0,247.2387,247.4731,247.2297,247.428,4600.0
2021-03-12 14:40:00,274.5,274.52,274.4,274.4,3686.0,247.428,247.446,247.3379,247.3379,3686.0
2021-03-12 14:45:00,274.4,274.54,274.4,274.48,1900.0,247.3379,247.464,247.3379,247.41,1900.0
2021-03-12 14:50:00,274.53,274.64,274.41,274.47,2966.0,247.455,247.5542,247.3469,247.4009,2966.0
2021-03-12 14:55:00,274.33,274.36,274.22,274.22,2000.0,247.2748,247.3018,247.1756,247.1756,2000.0
2021-03-12 15:00:00,274.26,274.3,274.16,274.27,2504.0,247.2117,247.2477,247.1215,247.2207,2504.0
2021-03-12 15:05:00,274.22,274.33,273.88,273.88,3038.0,247.1756,247.2748,246.8691,246.8691,3038.0
2021-03-12 15:10:00,273.82,273.95,273.77,273.77,1640.0,246.8151,246.9322,246.77,246.77,1640.0
2021-03-12 15:15:00,273.87,273.9,273.77,273.9,2065.0,246.8601,246.8872,246.77,246.8872,2065.0
2021-03-12 15:20:00,273.85,274.02,273.77,273.95,9299.0,246.8421,246.9953,246.77,246.9322,9299.0
2021-03-12 15:25:00,273.95,274.05,273.65,273.65,3261.0,246.9322,247.0224,246.6618,246.6618,3261.0
2021-03-12 15:30:00,273.7,273.9,273.64,273.9,3525.0,246.7069,246.8872,246.6528,246.8872,3525.0
2021-03-12 15:35:00,273.82,273.96,273.62,273.74,6478.0,246.8151,246.9412,246.6348,246.7429,6478.0
2021-03-12 15:40:00,273.73,273.74,273.38,273.48,5613.0,246.7339,246.7429,246.4184,246.5086,5613.0
2021-03-12 15:45:00,273.49,273.55,273.38,273.55,6489.0,246.5176,246.5717,246.4184,246.5717,6489.0
2021-03-12 15:50:00,273.5,273.53,273.05,273.05,11931.0,246.5266,246.5537,246.121,246.121,11931.0
2021-03-12 15:55:00,273.1,273.7,273.06,273.26,26350.0,246.1661,246.7069,246.13,246.3103,26350.0
2021-03-15 09:30:00,272.74,273.3,272.5,272.55,17153.0,245.8416,246.3463,245.6252,245.6703,17153.0
2021-03-15 09:35:00,272.33,273.3,272.33,273.3,3134.0,245.472,246.3463,245.472,246.3463,3134.0
2021-03-15 09:40:00,273.21,273.21,272.42,272.43,4132.0,246.2652,246.2652,245.5531,245.5621,4132.0
2021-03-15 09:45:00,272.36,272.91,272.35,272.6,3604.0,245.499,245.9948,245.49,245.7154,3604.0
2021-03-15 09:50:00,272.43,272.43,271.27,271.71,4372.0,245.5621,245.5621,244.5165,244.9131,4372.0
2021-03-15 09:55:00,271.69,271.93,271.25,271.31,5342.0,244.8951,245.1114,244.4985,244.5526,5342.0
2021-03-15 10:00:00,271.61,271.71,271.07,271.58,3463.0,244.823,244.9131,244.3363,244.796,3463.0
2021-03-15 10:05:00,271.43,271.43,270.23,270.8,19432.0,244.6608,244.6608,243.5791,244.0929,19432.0
2021-03-15 10:10:00,270.85,271.19,270.71,270.75,3019.0,244.138,244.4444,244.0118,244.0478,3019.0
2021-03-15 10:15:00,270.62,270.78,270.4,270.62,3111.0,243.9306,244.0749,243.7323,243.9306,3111.0
2021-03-15 10:20:00,270.65,271.62,270.58,271.51,6279.0,243.9577,244.832,243.8946,244.7329,6279.0
2021-03-15 10:25:00,271.66,271.86,271.28,271.28,5128.0,244.8681,245.0484,244.5256,244.5256,5128.0
2021-03-15 10:30:00,271.27,271.48,271.24,271.25,2766.0,244.5165,244.7058,244.4895,244.4985,2766.0
2021-03-15 10:35:00,271.28,272.17,271.28,272.17,3540.0,244.5256,245.3278,244.5256,245.3278,3540.0
2021-03-15 10:40:00,272.16,272.2,271.58,271.8,4405.0,245.3188,245.3548,244.796,244.9943,4405.0
2021-03-15 10:45:00,271.97,271.98,271.47,271.64,1852.0,245.1475,245.1565,244.6968,244.8501,1852.0
2021-03-15 10:50:00,271.66,272.08,271.55,272.08,3192.0,244.8681,245.2467,244.7689,245.2467,3192.0
2021-03-15 10:55:00,272.16,272.44,272.05,272.26,3535.0,245.3188,245.5712,245.2196,245.4089,3535.0
2021-03-15 11:00:00,272.26,272.78,272.14,272.65,4963.0,245.4089,245.8776,245.3007,245.7604,4963.0
2021-03-15 11:05:00,272.54,272.72,272.49,272.63,5832.0,245.6613,245.8235,245.6162,245.7424,5832.0
2021-03-15 11:10:00,272.76,272.76,272.39,272.39,2635.0,245.8596,245.8596,245.5261,245.5261,2635.0
2021-03-15 11:15:00,272.44,272.72,272.38,272.72,1670.0,245.5712,245.8235,245.5171,245.8235,1670.0
2021-03-15 11:20:00,272.75,272.75,272.44,272.5,3420.0,245.8506,245.8506,245.5712,245.6252,3420.0
2021-03-15 11:25:00,272.53,272.7,272.18,272.19,4026.0,245.6523,245.8055,245.3368,245.3458,4026.0
2021-03-15 11:30:00,272.1,272.1,271.8,271.96,1776.0,245.2647,245.2647,244.9943,245.1385,1776.0
2021-03-15 11:35:00,271.92,272.05,271.66,271.73,1934.0,245.1024,245.2196,244.8681,244.9312,1934.0
2021-03-15 11:40:00,271.93,272.19,271.93,272.19,1800.0,245.1114,245.3458,245.1114,245.3458,1800.0
2021-03-15 11:45:00,272.07,272.35,272.07,272.2,3198.0,245.2376,245.49,245.2376,245.3548,3198.0
2021-03-15 11:50:00,272.21,272.69,272.21,272.69,3530.0,245.3638,245.7965,245.3638,245.7965,3530.0
2021-03-15 11:55:00,272.81,272.81,272.52,272.67,2107.0,245.9047,245.9047,245.6433,245.7785,2107.0
2021-03-15 12:00:00,272.63,272.64,272.23,272.23,2177.0,245.7424,245.7514,245.3819,245.3819,2177.0
2021-03-15 12:05:00,272.3,272.44,272.23,272.44,1173.0,245.445,245.5712,245.3819,245.5712,1173.0
2021-03-15 12:10:00,272.48,272.63,271.82,271.83,6106.0,245.6072,245.7424,245.0123,245.0213,6106.0
2021-03-15 12:15:00,271.83,272.25,271.61,272.25,5126.0,245.0213,245.3999,244.823,245.3999,5126.0
2021-03-15 12:20:00,272.18,272.54,272.18,272.54,608.0,245.3368,245.6613,245.3368,245.6613,608.0
2021-03-15 12:25:00,272.57,272.73,272.34,272.69,3594.0,245.6883,245.8326,245.481,245.7965,3594.0
2021-03-15 12:30:00,272.71,272.71,272.41,272.63,2928.0,245.8145,245.8145,245.5441,245.7424,2928.0
2021-03-15 12:35:00,272.64,272.73,272.57,272.6,1868.0,245.7514,245.8326,245.6883,245.7154,1868.0
2021-03-15 12:40:00,272.67,272.74,272.57,272.66,3933.0,245.7785,245.8416,245.6883,245.7695,3933.0
2021-03-15 12:45:00,272.76,272.96,272.6,272.6,7725.0,245.8596,246.0399,245.7154,245.7154,7725.0
2021-03-15 12:50:00,272.47,272.66,272.46,272.64,1200.0,245.5982,245.7695,245.5892,245.7514,1200.0
2021-03-15 12:55:00,272.51,272.61,272.36,272.6,1284.0,245.6342,245.7244,245.499,245.7154,1284.0
2021-03-15 13:00:00,272.57,272.67,272.47,272.63,4230.0,245.6883,245.7785,245.5982,245.7424,4230.0
2021-03-15 13:05:00,272.56,272.75,272.56,272.59,3700.0,245.6793,245.8506,245.6793,245.7064,3700.0
2021-03-15 13:10:00,272.56,272.72,272.49,272.49,3341.0,245.6793,245.8235,245.6162,245.6162,3341.0
2021-03-15 13:15:00,272.54,272.62,272.52,272.6,3269.0,245.6613,245.7334,245.6433,245.7154,3269.0
2021-03-15 13:20:00,272.56,272.68,272.52,272.65,2122.0,245.6793,245.7875,245.6433,245.7604,2122.0
2021-03-15 13:25:00,272.64,272.78,272.52,272.53,8816.0,245.7514,245.8776,245.6433,245.6523,8816.0
2021-03-15 13:30:00,272.55,272.73,271.98,272.26,15143.0,245.6703,245.8326,245.1565,245.4089,15143.0
2021-03-15 13:35:00,272.22,272.31,271.95,271.98,10514.0,245.3728,245.454,245.1295,245.1565,10514.0
2021-03-15 13:40:00,272.0,272.17,271.77,271.77,1390.0,245.1745,245.3278,244.9672,244.9672,1390.0
2021-03-15 13:45:00,271.81,272.07,271.78,272.07,2362.0,245.0033,245.2376,244.9762,245.2376,2362.0
2021-03-15 13:50:00,272.12,272.12,271.88,271.94,5198.0,245.2827,245.2827,245.0664,245.1205,5198.0
2021-03-15 13:55:00,271.94,271.94,271.69,271.79,2890.0,245.1205,245.1205,244.8951,244.9853,2890.0
2021-03-15 14:00:00,271.85,272.06,271.85,272.06,2308.0,245.0393,245.2286,245.0393,245.2286,2308.0
2021-03-15 14:05:00,272.01,272.65,272.01,272.65,10506.0,245.1836,245.7604,245.1836,245.7604,10506.0
2021-03-15 14:10:00,272.65,272.96,272.58,272.86,5003.0,245.7604,246.0399,245.6973,245.9497,5003.0
2021-03-15 14:15:00,272.91,273.13,272.8,273.13,4157.0,245.9948,246.1931,245.8956,246.1931,4157.0
2021-03-15 14:20:00,273.19,273.32,273.04,273.32,1998.0,246.2472,246.3644,246.112,246.3644,1998.0
2021-03-15 14:25:00,273.25,273.26,273.11,273.18,892.0,246.3013,246.3103,246.1751,246.2382,892.0
2021-03-15 14:30:00,273.06,273.16,272.95,273.16,2508.0,246.13,246.2201,246.0309,246.2201,2508.0
2021-03-15 14:35:00,273.1,273.17,273.01,273.01,400.0,246.1661,246.2292,246.0849,246.0849,400.0
2021-03-15 14:40:00,273.0,273.12,272.84,272.84,1207.0,246.0759,246.1841,245.9317,245.9317,1207.0
2021-03-15 14:45:00,272.83,272.83,272.41,272.41,2386.0,245.9227,245.9227,245.5441,245.5441,2386.0
2021-03-15 14:50:00,272.45,272.59,272.34,272.45,2071.0,245.5802,245.7064,245.481,245.5802,2071.0
2021-03-15 14:55:00,272.43,272.7,272.42,272.7,1200.0,245.5621,245.8055,245.5531,245.8055,1200.0
2021-03-15 15:00:00,272.58,272.65,272.39,272.5,5729.0,245.6973,245.7604,245.5261,245.6252,5729.0
2021-03-15 15:05:00,272.44,272.52,272.34,272.52,2057.0,245.5712,245.6433,245.481,245.6433,2057.0
2021-03-15 15:10:00,272.44,272.49,272.26,272.39,6011.0,245.5712,245.6162,245.4089,245.5261,6011.0
2021-03-15 15:15:00,272.38,272.51,272.01,272.08,4095.0,245.5171,245.6342,245.1836,245.2467,4095.0
2021-03-15 15:20:00,272.05,272.19,272.02,272.15,2312.0,245.2196,245.3458,245.1926,245.3098,2312.0
2021-03-15 15:25:00,272.11,272.28,272.11,272.15,3521.0,245.2737,245.4269,245.2737,245.3098,3521.0
2021-03-15 15:30:00,272.18,272.18,271.84,271.85,2608.0,245.3368,245.3368,245.0303,245.0393,2608.0
2021-03-15 15:35:00,271.79,271.9,271.72,271.78,3376.0,244.9853,245.0844,244.9222,244.9762,3376.0
2021-03-15 15:40:00,271.81,272.01,271.76,272.01,3059.0,245.0033,245.1836,244.9582,245.1836,3059.0
2021-03-15 15:45:00,271.97,272.39,271.96,272.36,6151.0,245.1475,245.5261,245.1385,245.499,6151.0
2021-03-15 15:50:00,272.35,272.75,272.28,272.57,18170.0,245.49,245.8506,245.4269,245.6883,18170.0
2021-03-15 15:55:00,272.63,272.97,272.48,272.97,37798.0,245.7424,246.0489,245.6072,246.0489,37798.0
2021-03-16 09:30:00,272.39,272.39,270.7,271.76,18258.0,245.5261,245.5261,244.0028,244.9582,18258.0
2021-03-16 09:35:00,272.07,272.73,271.96,272.52,4135.0,245.2376,245.8326,245.1385,245.6433,4135.0
2021-03-16 09:40:00,272.54,273.35,272.21,273.35,22031.0,245.6613,246.3914,245.3638,246.3914,22031.0
2021-03-16 09:45:00,273.29,273.98,273.0,273.68,2531.0,246.3373,246.9593,246.0759,246.6889,2531.0
2021-03-16 09:50:00,273.38,273.64,272.97,273.34,4766.0,246.4184,246.6528,246.0489,246.3824,4766.0
2021-03-16 09:55:00,273.44,273.44,272.86,272.86,4419.0,246.4725,246.4725,245.9497,245.9497,4419.0
2021-03-16 10:00:00,272.42,272.68,272.01,272.35,2616.0,245.5531,245.7875,245.1836,245.49,2616.0
2021-03-16 10:05:00,272.61,272.95,272.35,272.95,3127.0,245.7244,246.0309,245.49,246.0309,3127.0
2021-03-16 10:10:00,272.78,272.91,272.59,272.68,2499.0,245.8776,245.9948,245.7064,245.7875,2499.0
2021-03-16 10:15:00,272.68,273.59,272.67,273.59,6463.0,245.7875,246.6077,245.7785,246.6077,6463.0
2021-03-16 10:20:00,273.43,274.04,273.42,273.75,3975.0,246.4635,247.0134,246.4545,246.752,3975.0
2021-03-16 10:25:00,273.92,274.15,273.91,274.11,2529.0,246.9052,247.1125,246.8962,247.0765,2529.0
2021-03-16 10:30:00,274.28,274.4,274.08,274.22,2036.0,247.2297,247.3379,247.0494,247.1756,2036.0
2021-03-16 10:35:00,274.22,274.31,273.91,273.91,10001.0,247.1756,247.2567,246.8962,246.8962,10001.0
2021-03-16 10:40:00,273.92,273.93,273.73,273.73,2585.0,246.9052,246.9142,246.7339,246.7339,2585.0
2021-03-16 10:45:00,273.71,274.04,273.69,273.9,3448.0,246.7159,247.0134,246.6979,246.8872,3448.0
2021-03-16 10:50:00,273.77,273.81,273.6,273.64,2911.0,246.77,246.806,246.6167,246.6528,2911.0
2021-03-16 10:55:00,273.55,273.7,272.9,273.03,3932.0,246.5717,246.7069,245.9858,246.103,3932.0
2021-03-16 11:00:00,272.82,273.22,272.82,272.9,2220.0,245.9137,246.2742,245.9137,245.9858,2220.0
2021-03-16 11:05:00,272.81,273.0,272.59,272.65,2101.0,245.9047,246.0759,245.7064,245.7604,2101.0
2021-03-16 11:10:00,272.67,272.9,272.53,272.9,1753.0,245.7785,245.9858,245.6523,245.9858,1753.0
2021-03-16 11:15:00,272.96,273.0,272.74,272.74,1976.0,246.0399,246.0759,245.8416,245.8416,1976.0
2021-03-16 11:20:00,272.64,272.89,272.63,272.78,2554.0,245.7514,245.9768,245.7424,245.8776,2554.0
2021-03-16 11:25:00,272.78,272.78,272.48,272.48,2822.0,245.8776,245.8776,245.6072,245.6072,2822.0
2021-03-16 11:30:00,272.28,272.28,272.05,272.08,2336.0,245.4269,245.4269,245.2196,245.2467,2336.0
2021-03-16 11:35:00,271.76,272.37,271.64,272.02,2701.0,244.9582,245.5081,244.8501,245.1926,2701.0
2021-03-16 11:40:00,271.99,272.03,271.91,272.0,685.0,245.1655,245.2016,245.0934,245.1745,685.0
2021-03-16 11:45:00,272.0,272.22,272.0,272.13,1644.0,245.1745,245.3728,245.1745,245.2917,1644.0
2021-03-16 11:50:00,272.21,272.46,272.1,272.46,3737.0,245.3638,245.5892,245.2647,245.5892,3737.0
2021-03-16 11:55:00,272.61,272.79,272.61,272.65,918.0,245.7244,245.8866,245.7244,245.7604,918.0
2021-03-16 12:00:00,272.62,272.9,272.62,272.9,2338.0,245.7334,245.9858,245.7334,245.9858,2338.0
2021-03-16 12:05:00,272.9,272.99,272.85,272.98,1824.0,245.9858,246.0669,245.9407,246.0579,1824.0
2021-03-16 12:10:00,272.85,272.85,272.6,272.82,2320.0,245.9407,245.9407,245.7154,245.9137,2320.0
2021-03-16 12:15:00,272.96,273.75,272.96,273.24,3200.0,246.0399,246.752,246.0399,246.2923,3200.0
2021-03-16 12:20:00,272.99,273.67,272.99,273.49,3035.0,246.0669,246.6798,246.0669,246.5176,3035.0
2021-03-16 12:25:00,273.69,273.82,273.53,273.72,2451.0,246.6979,246.8151,246.5537,246.7249,2451.0
2021-03-16 12:30:00,273.76,274.39,273.76,274.39,6672.0,246.761,247.3288,246.761,247.3288,6672.0
2021-03-16 12:35:00,274.38,274.62,274.26,274.62,3067.0,247.3198,247.5362,247.2117,247.5362,3067.0
2021-03-16 12:40:00,274.7,274.92,274.61,274.61,3301.0,247.6083,247.8066,247.5271,247.5271,3301.0
2021-03-16 12:45:00,274.64,274.77,274.59,274.76,2776.0,247.5542,247.6714,247.5091,247.6623,2776.0
2021-03-16 12:50:00,274.74,275.0,274.74,274.74,2975.0,247.6443,247.8787,247.6443,247.6443,2975.0
2021-03-16 12:55:00,274.74,274.74,274.39,274.51,1392.0,247.6443,247.6443,247.3288,247.437,1392.0
2021-03-16 13:00:00,274.64,275.0,274.48,274.88,3379.0,247.5542,247.8787,247.41,247.7705,3379.0
2021-03-16 13:05:00,274.76,274.89,274.67,274.78,1300.0,247.6623,247.7795,247.5812,247.6804,1300.0
2021-03-16 13:10:00,274.74,274.74,274.21,274.22,1657.0,247.6443,247.6443,247.1666,247.1756,1657.0
2021-03-16 13:15:00,274.26,274.61,274.17,274.61,4092.0,247.2117,247.5271,247.1305,247.5271,4092.0
2021-03-16 13:20:00,274.62,274.8,274.48,274.79,2000.0,247.5362,247.6984,247.41,247.6894,2000.0
2021-03-16 13:25:00,274.68,274.8,274.47,274.63,5907.0,247.5902,247.6984,247.4009,247.5452,5907.0
2021-03-16 13:30:00,274.65,274.65,274.34,274.34,2420.0,247.5632,247.5632,247.2838,247.2838,2420.0
2021-03-16 13:35:00,274.29,274.62,274.27,274.45,3196.0,247.2387,247.5362,247.2207,247.3829,3196.0
2021-03-16 13:40:00,274.51,274.62,274.4,274.55,4243.0,247.437,247.5362,247.3379,247.4731,4243.0
2021-03-16 13:45:00,274.47,274.77,274.41,274.76,3066.0,247.4009,247.6714,247.3469,247.6623,3066.0
2021-03-16 13:50:00,274.82,274.85,274.7,274.8,1005.0,247.7164,247.7435,247.6083,247.6984,1005.0
2021-03-16 13:55:00,274.69,274.78,274.59,274.59,3308.0,247.5993,247.6804,247.5091,247.5091,3308.0
2021-03-16 14:00:00,274.53,274.53,274.32,274.44,1810.0,247.455,247.455,247.2657,247.3739,1810.0
2021-03-16 14:05:00,274.53,274.93,274.53,274.83,2096.0,247.455,247.8156,247.455,247.7254,2096.0
2021-03-16 14:10:00,274.85,275.0,274.73,274.73,3054.0,247.7435,247.8787,247.6353,247.6353,3054.0
2021-03-16 14:15:00,274.72,275.23,274.58,274.82,10881.0,247.6263,248.086,247.5001,247.7164,10881.0
2021-03-16 14:20:00,274.9,274.9,274.46,274.54,3016.0,247.7885,247.7885,247.3919,247.464,3016.0
2021-03-16 14:25:00,274.52,274.62,274.36,274.53,2600.0,247.446,247.5362,247.3018,247.455,2600.0
2021-03-16 14:30:00,274.62,274.67,274.45,274.51,2516.0,247.5362,247.5812,247.3829,247.437,2516.0
2021-03-16 14:35:00,274.53,274.69,274.48,274.64,1820.0,247.455,247.5993,247.41,247.5542,1820.0
2021-03-16 14:40:00,274.73,274.99,274.65,274.85,3416.0,247.6353,247.8697,247.5632,247.7435,3416.0
2021-03-16 14:45:00,274.96,274.98,274.85,274.98,1154.0,247.8426,247.8606,247.7435,247.8606,1154.0
2021-03-16 14:50:00,274.95,274.95,274.77,274.77,2493.0,247.8336,247.8336,247.6714,247.6714,2493.0
2021-03-16 14:55:00,274.8,274.88,274.72,274.75,1728.0,247.6984,247.7705,247.6263,247.6533,1728.0
2021-03-16 15:00:00,274.75,274.75,274.33,274.65,4863.0,247.6533,247.6533,247.2748,247.5632,4863.0
2021-03-16 15:05:00,274.46,274.81,274.46,274.8,2735.0,247.3919,247.7074,247.3919,247.6984,2735.0
2021-03-16 15:10:00,274.85,275.24,274.85,275.23,3078.0,247.7435,248.095,247.7435,248.086,3078.0
2021-03-16 15:15:00,275.16,275.27,275.1,275.24,2390.0,248.0229,248.122,247.9688,248.095,2390.0
2021-03-16 15:20:00,275.17,275.24,274.98,274.99,2940.0,248.0319,248.095,247.8606,247.8697,2940.0
2021-03-16 15:25:00,274.92,275.06,274.78,274.88,5604.0,247.8066,247.9328,247.6804,247.7705,5604.0
2021-03-16 15:30:00,274.94,275.37,274.75,275.1,5606.0,247.8246,248.2122,247.6533,247.9688,5606.0
2021-03-16 15:35:00,275.02,275.19,274.75,274.88,4890.0,247.8967,248.0499,247.6533,247.7705,4890.0
2021-03-16 15:40:00,274.89,274.89,274.6,274.66,5499.0,247.7795,247.7795,247.5181,247.5722,5499.0
2021-03-16 15:45:00,274.53,274.66,274.44,274.57,4822.0,247.455,247.5722,247.3739,247.4911,4822.0
2021-03-16 15:50:00,274.62,275.01,274.62,274.92,25945.0,247.5362,247.8877,247.5362,247.8066,25945.0
2021-03-16 15:55:00,274.92,274.96,274.4,274.5,38396.0,247.8066,247.8426,247.3379,247.428,38396.0
2021-03-17 09:30:00,274.72,275.83,273.77,274.83,28112.0,247.6263,248.6268,246.77,247.7254,28112.0
2021-03-17 09:35:00,274.83,274.88,273.61,274.31,22246.0,247.7254,247.7705,246.6258,247.2567,22246.0
2021-03-17 09:40:00,274.3,274.85,273.56,273.94,5300.0,247.2477,247.7435,246.5807,246.9232,5300.0
2021-03-17 09:45:00,274.19,274.52,273.27,273.59,3559.0,247.1486,247.446,246.3193,246.6077,3559.0
2021-03-17 09:50:00,273.59,274.17,273.38,273.78,14997.0,246.6077,247.1305,246.4184,246.779,14997.0
2021-03-17 09:55:00,273.59,273.93,273.37,273.81,3973.0,246.6077,246.9142,246.4094,246.806,3973.0
2021-03-17 10:00:00,273.81,273.93,272.91,273.0,4889.0,246.806,246.9142,245.9948,246.0759,4889.0
2021-03-17 10:05:00,273.01,273.44,272.76,273.17,2888.0,246.0849,246.4725,245.8596,246.2292,2888.0
2021-03-17 10:10:00,273.49,273.49,272.71,273.08,3948.0,246.5176,246.5176,245.8145,246.148,3948.0
2021-03-17 10:15:00,273.02,273.23,272.93,273.11,1857.0,246.094,246.2832,246.0128,246.1751,1857.0
2021-03-17 10:20:00,273.1,273.4,273.0,273.1,949.0,246.1661,246.4365,246.0759,246.1661,949.0
2021-03-17 10:25:00,273.17,273.73,273.17,273.4,1990.0,246.2292,246.7339,246.2292,246.4365,1990.0
2021-03-17 10:30:00,273.42,273.91,273.01,273.01,3526.0,246.4545,246.8962,246.0849,246.0849,3526.0
2021-03-17 10:35:00,272.96,272.96,272.6,272.75,4700.0,246.0399,246.0399,245.7154,245.8506,4700.0
2021-03-17 10:40:00,272.7,272.98,272.5,272.71,3799.0,245.8055,246.0579,245.6252,245.8145,3799.0
2021-03-17 10:45:00,272.71,272.94,272.71,272.94,1471.0,245.8145,246.0218,245.8145,246.0218,1471.0
2021-03-17 10:50:00,273.0,273.17,272.99,273.03,1417.0,246.0759,246.2292,246.0669,246.103,1417.0
2021-03-17 10:55:00,272.81,272.88,272.64,272.77,4903.0,245.9047,245.9678,245.7514,245.8686,4903.0
2021-03-17 11:00:00,272.97,273.41,272.83,273.31,1589.0,246.0489,246.4455,245.9227,246.3554,1589.0
2021-03-17 11:05:00,273.28,273.52,273.09,273.27,2531.0,246.3283,246.5446,246.157,246.3193,2531.0
2021-03-17 11:10:00,273.32,273.32,272.91,273.01,784.0,246.3644,246.3644,245.9948,246.0849,784.0
2021-03-17 11:15:00,273.12,273.12,272.81,272.88,1725.0,246.1841,246.1841,245.9047,245.9678,1725.0
2021-03-17 11:20:00,272.51,272.79,272.51,272.77,2000.0,245.6342,245.8866,245.6342,245.8686,2000.0
2021-03-17 11:25:00,272.72,272.88,272.59,272.86,1460.0,245.8235,245.9678,245.7064,245.9497,1460.0
2021-03-17 11:30:00,272.72,272.78,272.4,272.4,4075.0,245.8235,245.8776,245.5351,245.5351,4075.0
2021-03-17 11:35:00,272.32,272.55,272.26,272.45,4611.0,245.463,245.6703,245.4089,245.5802,4611.0
2021-03-17 11:40:00,272.43,272.43,272.0,272.06,2900.0,245.5621,245.5621,245.1745,245.2286,2900.0
2021-03-17 11:45:00,272.04,272.53,272.04,272.53,2756.0,245.2106,245.6523,245.2106,245.6523,2756.0
2021-03-17 11:50:00,272.37,272.57,272.33,272.53,4633.0,245.5081,245.6883,245.472,245.6523,4633.0
2021-03-17 11:55:00,272.48,272.58,272.48,272.58,1272.0,245.6072,245.6973,245.6072,245.6973,1272.0
2021-03-17 12:00:00,272.57,272.58,272.36,272.36,4460.0,245.6883,245.6973,245.499,245.499,4460.0
2021-03-17 12:05:00,272.16,272.64,272.14,272.57,6499.0,245.3188,245.7514,245.3007,245.6883,6499.0
2021-03-17 12:10:00,272.59,272.66,272.39,272.39,5102.0,245.7064,245.7695,245.5261,245.5261,5102.0
2021-03-17 12:15:00,272.35,272.35,272.01,272.04,1739.0,245.49,245.49,245.1836,245.2106,1739.0
2021-03-17 12:20:00,271.94,271.95,271.3,271.31,8256.0,245.1205,245.1295,244.5436,244.5526,8256.0
2021-03-17 12:25:00,271.3,271.61,271.21,271.29,2995.0,244.5436,244.823,244.4625,244.5346,2995.0
2021-03-17 12:30:00,271.28,271.5,271.27,271.5,2200.0,244.5256,244.7239,244.5165,244.7239,2200.0
2021-03-17 12:35:00,271.52,271.66,271.52,271.63,1027.0,244.7419,244.8681,244.7419,244.841,1027.0
2021-03-17 12:40:00,271.78,271.9,271.64,271.64,1709.0,244.9762,245.0844,244.8501,244.8501,1709.0
2021-03-17 12:45:00,271.45,271.45,271.33,271.34,450.0,244.6788,244.6788,244.5706,244.5796,450.0
2021-03-17 12:50:00,271.42,271.75,271.34,271.69,16315.0,244.6517,244.9492,244.5796,244.8951,16315.0
2021-03-17 12:55:00,271.73,271.97,271.66,271.97,2406.0,244.9312,245.1475,244.8681,245.1475,2406.0
2021-03-17 13:00:00,271.8,272.13,271.8,271.98,1783.0,244.9943,245.2917,244.9943,245.1565,1783.0
2021-03-17 13:05:00,272.04,272.13,271.82,271.82,1109.0,245.2106,245.2917,245.0123,245.0123,1109.0
2021-03-17 13:10:00,271.83,271.87,271.54,271.54,1665.0,245.0213,245.0574,244.7599,244.7599,1665.0
2021-03-17 13:15:00,271.6,271.69,271.55,271.67,600.0,244.814,244.8951,244.7689,244.8771,600.0
2021-03-17 13:20:00,271.7,271.7,271.38,271.49,2970.0,244.9041,244.9041,244.6157,244.7148,2970.0
2021-03-17 13:25:00,271.56,271.56,271.22,271.28,2221.0,244.7779,244.7779,244.4715,244.5256,2221.0
2021-03-17 13:30:00,271.23,271.51,271.23,271.43,5911.0,244.4805,244.7329,244.4805,244.6608,5911.0
2021-03-17 13:35:00,271.42,271.56,271.21,271.21,1178.0,244.6517,244.7779,244.4625,244.4625,1178.0
2021-03-17 13:40:00,271.16,271.16,270.82,270.83,2394.0,244.4174,244.4174,244.1109,244.1199,2394.0
2021-03-17 13:45:00,270.91,270.99,270.91,270.97,802.0,244.192,244.2642,244.192,244.2461,802.0
2021-03-17 13:50:00,270.96,271.06,270.75,270.85,2010.0,244.2371,244.3273,244.0478,244.138,2010.0
2021-03-17 13:55:00,270.86,271.12,270.81,271.12,1422.0,244.147,244.3813,244.1019,244.3813,1422.0
2021-03-17 14:00:00,271.27,272.4,271.06,271.29,3249.0,244.5165,245.5351,244.3273,244.5346,3249.0
2021-03-17 14:05:00,271.37,271.62,271.32,271.47,900.0,244.6067,244.832,244.5616,244.6968,900.0
2021-03-17 14:10:00,271.52,271.94,271.52,271.94,3202.0,244.7419,245.1205,244.7419,245.1205,3202.0
2021-03-17 14:15:00,271.99,272.02,271.58,271.59,5810.0,245.1655,245.1926,244.796,244.805,5810.0
2021-03-17 14:20:00,271.47,271.65,271.46,271.65,4784.0,244.6968,244.8591,244.6878,244.8591,4784.0
2021-03-17 14:25:00,271.52,271.6,271.25,271.39,12060.0,244.7419,244.814,244.4985,244.6247,12060.0
2021-03-17 14:30:00,271.2,271.62,271.2,271.62,2021.0,244.4534,244.832,244.4534,244.832,2021.0
2021-03-17 14:35:00,271.61,272.23,271.61,272.22,1806.0,244.823,245.3819,244.823,245.3728,1806.0
2021-03-17 14:40:00,272.22,272.65,272.16,272.57,4630.0,245.3728,245.7604,245.3188,245.6883,4630.0
2021-03-17 14:45:00,272.45,272.56,271.61,271.61,13524.0,245.5802,245.6793,244.823,244.823,13524.0
2021-03-17 14:50:00,271.54,271.63,271.33,271.63,10933.0,244.7599,244.841,244.5706,244.841,10933.0
2021-03-17 14:55:00,271.47,271.66,271.31,271.31,2822.0,244.6968,244.8681,244.5526,244.5526,2822.0
2021-03-17 15:00:00,271.35,271.66,271.17,271.66,2936.0,244.5887,244.8681,244.4264,244.8681,2936.0
2021-03-17 15:05:00,271.64,271.64,271.31,271.59,5826.0,244.8501,244.8501,244.5526,244.805,5826.0
2021-03-17 15:10:00,271.4,271.41,271.06,271.09,5466.0,244.6337,244.6427,244.3273,244.3543,5466.0
2021-03-17 15:15:00,271.16,271.28,270.89,271.0,4133.0,244.4174,244.5256,244.174,244.2732,4133.0
2021-03-17 15:20:00,270.94,271.01,270.57,270.68,4158.0,244.2191,244.2822,243.8856,243.9847,4158.0
2021-03-17 15:25:00,270.8,270.97,270.71,270.86,4575.0,244.0929,244.2461,244.0118,244.147,4575.0
2021-03-17 15:30:00,270.86,271.3,270.86,271.18,5461.0,244.147,244.5436,244.147,244.4354,5461.0
2021-03-17 15:35:00,271.16,271.59,271.05,271.36,3801.0,244.4174,244.805,244.3182,244.5977,3801.0
2021-03-17 15:40:00,271.42,271.62,271.04,271.25,7024.0,244.6517,244.832,244.3092,244.4985,7024.0
2021-03-17 15:45:00,271.12,271.33,270.8,270.94,5953.0,244.3813,244.5706,244.0929,244.2191,5953.0
2021-03-17 15:50:00,270.84,270.91,270.5,270.71,17810.0,244.1289,244.192,243.8225,244.0118,17810.0
2021-03-17 15:55:00,270.73,270.9,270.47,270.59,38705.0,244.0298,244.183,243.7954,243.9036,38705.0
2021-03-18 09:30:00,269.67,271.18,269.55,270.86,15824.0,243.0743,244.4354,242.9662,244.147,15824.0
2021-03-18 09:35:00,270.49,270.54,269.7,269.7,3284.0,243.8135,243.8585,243.1014,243.1014,3284.0
2021-03-18 09:40:00,269.99,270.59,269.79,270.19,4563.0,243.3628,243.9036,243.1825,243.5431,4563.0
2021-03-18 09:45:00,270.19,270.19,268.42,268.94,6218.0,243.5431,243.5431,241.9476,242.4163,6218.0
2021-03-18 09:50:00,268.88,269.16,268.43,269.13,5478.0,242.3623,242.6146,241.9566,242.5876,5478.0
2021-03-18 09:55:00,268.85,269.1,268.77,268.97,3100.0,242.3352,242.5606,242.2631,242.4434,3100.0
2021-03-18 10:00:00,269.04,269.46,268.72,269.01,4804.0,242.5065,242.885,242.218,242.4794,4804.0
2021-03-18 10:05:00,268.92,269.28,268.57,269.09,4643.0,242.3983,242.7228,242.0828,242.5515,4643.0
2021-03-18 10:10:00,268.83,268.85,268.19,268.53,5253.0,242.3172,242.3352,241.7403,242.0468,5253.0
2021-03-18 10:15:00,268.5,268.6,267.73,268.0,4728.0,242.0197,242.1099,241.3257,241.569,4728.0
2021-03-18 10:20:00,268.01,268.13,267.32,267.5,6813.0,241.5781,241.6862,240.9561,241.1183,6813.0
2021-03-18 10:25:00,267.36,267.88,267.35,267.47,3392.0,240.9922,241.4609,240.9831,241.0913,3392.0
2021-03-18 10:30:00,267.37,267.43,267.06,267.25,5883.0,241.0012,241.0553,240.7217,240.893,5883.0
2021-03-18 10:35:00,267.28,267.62,267.19,267.58,4784.0,240.92,241.2265,240.8389,241.1905,4784.0
2021-03-18 10:40:00,267.66,268.54,267.66,268.54,3188.0,241.2626,242.0558,241.2626,242.0558,3188.0
2021-03-18 10:45:00,268.51,268.51,267.86,267.94,4165.0,242.0287,242.0287,241.4428,241.515,4165.0
2021-03-18 10:50:00,267.91,267.92,267.6,267.92,2300.0,241.4879,241.4969,241.2085,241.4969,2300.0
2021-03-18 10:55:00,268.02,268.21,267.88,267.88,2447.0,241.5871,241.7583,241.4609,241.4609,2447.0
2021-03-18 11:00:00,267.96,267.96,267.06,267.58,37792.0,241.533,241.533,240.7217,241.1905,37792.0
2021-03-18 11:05:00,267.79,268.63,267.78,268.63,2719.0,241.3797,242.1369,241.3707,242.1369,2719.0
2021-03-18 11:10:00,268.48,268.82,268.32,268.82,3600.0,242.0017,242.3082,241.8575,242.3082,3600.0
2021-03-18 11:15:00,268.96,269.17,268.86,269.02,2198.0,242.4344,242.6236,242.3442,242.4884,2198.0
2021-03-18 11:20:00,269.01,269.15,268.84,269.1,3911.0,242.4794,242.6056,242.3262,242.5606,3911.0
2021-03-18 11:25:00,269.06,269.83,268.96,269.83,2615.0,242.5245,243.2186,242.4344,243.2186,2615.0
2021-03-18 11:30:00,269.85,270.06,269.69,270.06,3189.0,243.2366,243.4259,243.0924,243.4259,3189.0
2021-03-18 11:35:00,270.01,270.01,269.65,269.95,2195.0,243.3808,243.3808,243.0563,243.3267,2195.0
2021-03-18 11:40:00,269.83,270.1,269.76,269.82,2811.0,243.2186,243.4619,243.1555,243.2095,2811.0
2021-03-18 11:45:00,269.7,269.95,269.7,269.86,1613.0,243.1014,243.3267,243.1014,243.2456,1613.0
2021-03-18 11:50:00,269.8,270.26,269.8,270.26,813.0,243.1915,243.6062,243.1915,243.6062,813.0
2021-03-18 11:55:00,270.3,270.81,270.27,270.81,3135.0,243.6422,244.1019,243.6152,244.1019,3135.0
2021-03-18 12:00:00,271.2,271.2,270.89,270.97,2390.0,244.4534,244.4534,244.174,244.2461,2390.0
2021-03-18 12:05:00,271.06,271.07,270.86,270.92,1008.0,244.3273,244.3363,244.147,244.2011,1008.0
2021-03-18 12:10:00,271.03,271.07,270.87,270.94,1738.0,244.3002,244.3363,244.156,244.2191,1738.0
2021-03-18 12:15:00,270.85,270.85,270.6,270.72,2148.0,244.138,244.138,243.9126,244.0208,2148.0
2021-03-18 12:20:00,270.76,270.97,270.75,270.97,910.0,244.0568,244.2461,244.0478,244.2461,910.0
2021-03-18 12:25:00,271.01,271.03,270.58,270.65,2605.0,244.2822,244.3002,243.8946,243.9577,2605.0
2021-03-18 12:30:00,270.6,270.6,270.42,270.49,1821.0,243.9126,243.9126,243.7504,243.8135,1821.0
2021-03-18 12:35:00,270.49,270.49,270.07,270.21,1539.0,243.8135,243.8135,243.4349,243.5611,1539.0
2021-03-18 12:40:00,270.32,270.33,269.96,269.96,500.0,243.6602,243.6692,243.3357,243.3357,500.0
2021-03-18 12:45:00,270.01,270.02,269.8,269.99,1882.0,243.3808,243.3898,243.1915,243.3628,1882.0
2021-03-18 12:50:00,269.99,270.22,269.99,270.08,1043.0,243.3628,243.5701,243.3628,243.4439,1043.0
2021-03-18 12:55:00,270.22,270.23,269.74,269.75,1998.0,243.5701,243.5791,243.1374,243.1464,1998.0
2021-03-18 13:00:00,269.93,269.95,269.69,269.78,2300.0,243.3087,243.3267,243.0924,243.1735,2300.0
2021-03-18 13:05:00,269.75,269.89,269.75,269.85,1010.0,243.1464,243.2726,243.1464,243.2366,1010.0
2021-03-18 13:10:00,269.72,269.98,269.57,269.94,2436.0,243.1194,243.3538,242.9842,243.3177,2436.0
2021-03-18 13:15:00,270.05,270.5,270.03,270.5,3411.0,243.4169,243.8225,243.3988,243.8225,3411.0
2021-03-18 13:20:00,270.6,270.6,270.4,270.4,1580.0,243.9126,243.9126,243.7323,243.7323,1580.0
2021-03-18 13:25:00,270.35,271.09,270.35,271.09,4178.0,243.6873,244.3543,243.6873,244.3543,4178.0
2021-03-18 13:30:00,270.95,271.43,270.95,271.35,5094.0,244.2281,244.6608,244.2281,244.5887,5094.0
2021-03-18 13:35:00,271.35,271.49,271.26,271.44,2405.0,244.5887,244.7148,244.5075,244.6698,2405.0
2021-03-18 13:40:00,271.43,271.48,271.14,271.46,2142.0,244.6608,244.7058,244.3994,244.6878,2142.0
2021-03-18 13:45:00,271.38,271.62,271.25,271.62,4665.0,244.6157,244.832,244.4985,244.832,4665.0
2021-03-18 13:50:00,271.61,271.83,271.58,271.69,3501.0,244.823,245.0213,244.796,244.8951,3501.0
2021-03-18 13:55:00,271.7,271.83,271.64,271.82,4270.0,244.9041,245.0213,244.8501,245.0123,4270.0
2021-03-18 14:00:00,271.76,271.76,271.34,271.37,2293.0,244.9582,244.9582,244.5796,244.6067,2293.0
2021-03-18 14:05:00,271.25,271.48,271.22,271.23,2571.0,244.4985,244.7058,244.4715,244.4805,2571.0
2021-03-18 14:10:00,271.2,271.2,270.84,271.04,3559.0,244.4534,244.4534,244.1289,244.3092,3559.0
2021-03-18 14:15:00,270.94,271.04,270.43,270.43,3238.0,244.2191,244.3092,243.7594,243.7594,3238.0
2021-03-18 14:20:00,270.48,270.55,269.57,269.93,9630.0,243.8045,243.8675,242.9842,243.3087,9630.0
2021-03-18 14:25:00,270.01,270.25,269.94,270.25,1803.0,243.3808,243.5971,243.3177,243.5971,1803.0
2021-03-18 14:30:00,270.2,270.32,269.98,269.98,3065.0,243.5521,243.6602,243.3538,243.3538,3065.0
2021-03-18 14:35:00,269.9,269.9,269.61,269.84,4042.0,243.2817,243.2817,243.0203,243.2276,4042.0
2021-03-18 14:40:00,269.76,269.77,269.04,269.49,5747.0,243.1555,243.1645,242.5065,242.9121,5747.0
2021-03-18 14:45:00,269.5,270.39,269.5,270.37,7756.0,242.9211,243.7233,242.9211,243.7053,7756.0
2021-03-18 14:50:00,270.73,270.96,270.55,270.67,5145.0,244.0298,244.2371,243.8675,243.9757,5145.0
2021-03-18 14:55:00,270.66,270.74,270.5,270.5,2126.0,243.9667,244.0388,243.8225,243.8225,2126.0
2021-03-18 15:00:00,270.28,270.62,270.19,270.37,4106.0,243.6242,243.9306,243.5431,243.7053,4106.0
2021-03-18 15:05:00,270.25,270.48,269.98,270.39,3572.0,243.5971,243.8045,243.3538,243.7233,3572.0
2021-03-18 15:10:00,270.55,270.7,270.37,270.64,3865.0,243.8675,244.0028,243.7053,243.9487,3865.0
2021-03-18 15:15:00,270.52,270.52,270.15,270.19,3152.0,243.8405,243.8405,243.507,243.5431,3152.0
2021-03-18 15:20:00,270.25,270.43,269.91,269.91,4348.0,243.5971,243.7594,243.2907,243.2907,4348.0
2021-03-18 15:25:00,269.97,270.47,269.9,270.47,5841.0,243.3448,243.7954,243.2817,243.7954,5841.0
2021-03-18 15:30:00,270.54,270.65,269.78,269.78,18319.0,243.8585,243.9577,243.1735,243.1735,18319.0
2021-03-18 15:35:00,269.79,270.22,269.74,270.02,6386.0,243.1825,243.5701,243.1374,243.3898,6386.0
2021-03-18 15:40:00,270.04,270.09,269.5,269.68,5184.0,243.4078,243.4529,242.9211,243.0834,5184.0
2021-03-18 15:45:00,269.69,269.89,269.35,269.44,7202.0,243.0924,243.2726,242.7859,242.867,7202.0
2021-03-18 15:50:00,269.27,269.6,269.07,269.35,17838.0,242.7138,243.0112,242.5335,242.7859,17838.0
2021-03-18 15:55:00,269.27,269.59,269.0,269.03,44077.0,242.7138,243.0022,242.4704,242.4975,44077.0
2021-03-19 09:30:00,269.54,271.34,269.5,269.98,172221.0,242.9572,244.5796,242.9211,243.3538,172221.0
2021-03-19 09:35:00,269.69,270.91,269.03,269.31,11733.0,243.0924,244.192,242.4975,242.7498,11733.0
2021-03-19 09:40:00,269.19,270.41,269.11,269.52,7406.0,242.6417,243.7414,242.5696,242.9391,7406.0
2021-03-19 09:45:00,269.29,269.29,268.11,268.24,4096.0,242.7318,242.7318,241.6682,241.7854,4096.0
2021-03-19 09:50:00,268.37,268.75,267.61,267.95,13894.0,241.9025,242.2451,241.2175,241.524,13894.0
2021-03-19 09:55:00,267.8,268.37,267.65,268.21,18668.0,241.3888,241.9025,241.2536,241.7583,18668.0
2021-03-19 10:00:00,268.15,268.15,267.13,267.56,17411.0,241.7042,241.7042,240.7848,241.1724,17411.0
2021-03-19 10:05:00,267.74,268.23,267.1,268.14,12426.0,241.3347,241.7764,240.7578,241.6952,12426.0
2021-03-19 10:10:00,268.11,268.8,267.79,268.8,10813.0,241.6682,242.2901,241.3797,242.2901,10813.0
2021-03-19 10:15:00,268.68,268.97,268.35,268.67,6746.0,242.182,242.4434,241.8845,242.173,6746.0
2021-03-19 10:20:00,268.67,269.38,268.25,269.29,16505.0,242.173,242.8129,241.7944,242.7318,16505.0
2021-03-19 10:25:00,269.52,269.63,269.01,269.1,9709.0,242.9391,243.0383,242.4794,242.5606,9709.0
2021-03-19 10:30:00,269.17,269.17,268.57,268.64,12409.0,242.6236,242.6236,242.0828,242.1459,12409.0
2021-03-19 10:35:00,268.69,269.02,268.37,269.02,10201.0,242.191,242.4884,241.9025,242.4884,10201.0
2021-03-19 10:40:00,269.22,269.91,268.78,269.91,13508.0,242.6687,243.2907,242.2721,243.2907,13508.0
2021-03-19 10:45:00,269.75,269.82,269.27,269.82,8061.0,243.1464,243.2095,242.7138,243.2095,8061.0
2021-03-19 10:50:00,269.76,270.23,269.57,270.13,18345.0,243.1555,243.5791,242.9842,243.489,18345.0
2021-03-19 10:55:00,270.11,270.98,269.96,270.98,10893.0,243.4709,244.2551,243.3357,244.2551,10893.0
2021-03-19 11:00:00,270.82,271.48,270.82,270.94,10412.0,244.1109,244.7058,244.1109,244.2191,10412.0
2021-03-19 11:05:00,270.83,270.95,270.26,270.34,8801.0,244.1199,244.2281,243.6062,243.6783,8801.0
2021-03-19 11:10:00,270.46,270.46,270.01,270.2,4109.0,243.7864,243.7864,243.3808,243.5521,4109.0
2021-03-19 11:15:00,270.48,270.53,270.13,270.21,8100.0,243.8045,243.8495,243.489,243.5611,8100.0
2021-03-19 11:20:00,270.17,270.61,269.86,269.86,11257.0,243.525,243.9216,243.2456,243.2456,11257.0
2021-03-19 11:25:00,269.93,270.32,269.8,270.07,4270.0,243.3087,243.6602,243.1915,243.4349,4270.0
2021-03-19 11:30:00,270.04,270.46,269.87,270.46,4072.0,243.4078,243.7864,243.2546,243.7864,4072.0
2021-03-19 11:35:00,270.38,270.64,270.29,270.3,5082.0,243.7143,243.9487,243.6332,243.6422,5082.0
2021-03-19 11:40:00,270.38,270.73,270.28,270.68,9538.0,243.7143,244.0298,243.6242,243.9847,9538.0
2021-03-19 11:45:00,270.55,271.05,270.53,270.78,21018.0,243.8675,244.3182,243.8495,244.0749,21018.0
2021-03-19 11:50:00,270.66,271.14,270.57,271.14,4938.0,243.9667,244.3994,243.8856,244.3994,4938.0
2021-03-19 11:55:00,271.39,271.55,271.06,271.4,4127.0,244.6247,244.7689,244.3273,244.6337,4127.0
2021-03-19 12:00:00,271.56,271.58,271.05,271.52,3250.0,244.7779,244.796,244.3182,244.7419,3250.0
2021-03-19 12:05:00,271.34,271.53,271.1,271.3,2547.0,244.5796,244.7509,244.3633,244.5436,2547.0
2021-03-19 12:10:00,271.13,271.36,270.95,271.36,3760.0,244.3903,244.5977,244.2281,244.5977,3760.0
2021-03-19 12:15:00,271.36,271.77,271.25,271.7,8060.0,244.5977,244.9672,244.4985,244.9041,8060.0
2021-03-19 12:20:00,271.47,271.78,271.31,271.69,5238.0,244.6968,244.9762,244.5526,244.8951,5238.0
2021-03-19 12:25:00,271.71,272.38,271.69,272.3,20804.0,244.9131,245.5171,244.8951,245.445,20804.0
2021-03-19 12:30:00,272.38,272.73,272.22,272.73,7380.0,245.5171,245.8326,245.3728,245.8326,7380.0
2021-03-19 12:35:00,272.67,272.73,272.28,272.42,4867.0,245.7785,245.8326,245.4269,245.5531,4867.0
2021-03-19 12:40:00,272.63,273.05,272.55,272.95,5702.0,245.7424,246.121,245.6703,246.0309,5702.0
2021-03-19 12:45:00,273.11,273.21,272.82,273.19,5170.0,246.1751,246.2652,245.9137,246.2472,5170.0
2021-03-19 12:50:00,273.24,273.44,272.83,272.98,8768.0,246.2923,246.4725,245.9227,246.0579,8768.0
2021-03-19 12:55:00,272.86,272.9,272.25,272.52,8106.0,245.9497,245.9858,245.3999,245.6433,8106.0
2021-03-19 13:00:00,272.5,272.5,271.74,271.76,4739.0,245.6252,245.6252,244.9402,244.9582,4739.0
2021-03-19 13:05:00,271.96,272.3,271.85,272.25,5568.0,245.1385,245.445,245.0393,245.3999,5568.0
2021-03-19 13:10:00,272.19,272.66,272.19,272.57,4436.0,245.3458,245.7695,245.3458,245.6883,4436.0
2021-03-19 13:15:00,272.58,273.0,272.57,272.86,5474.0,245.6973,246.0759,245.6883,245.9497,5474.0
2021-03-19 13:20:00,272.96,273.11,272.73,272.97,4795.0,246.0399,246.1751,245.8326,246.0489,4795.0
2021-03-19 13:25:00,273.05,273.38,272.97,273.38,5796.0,246.121,246.4184,246.0489,246.4184,5796.0
2021-03-19 13:30:00,273.34,273.49,273.16,273.38,9176.0,246.3824,246.5176,246.2201,246.4184,9176.0
2021-03-19 13:35:00,273.57,274.15,273.44,274.06,5882.0,246.5897,247.1125,246.4725,247.0314,5882.0
2021-03-19 13:40:00,274.12,274.35,274.07,274.35,3700.0,247.0855,247.2928,247.0404,247.2928,3700.0
2021-03-19 13:45:00,274.48,274.78,274.12,274.63,6843.0,247.41,247.6804,247.0855,247.5452,6843.0
2021-03-19 13:50:00,274.62,275.08,274.38,275.08,8585.0,247.5362,247.9508,247.3198,247.9508,8585.0
2021-03-19 13:55:00,274.98,275.4,274.82,275.4,8830.0,247.8606,248.2392,247.7164,248.2392,8830.0
2021-03-19 14:00:00,275.4,275.61,274.67,274.69,12056.0,248.2392,248.4285,247.5812,247.5993,12056.0
2021-03-19 14:05:00,274.75,274.75,274.37,274.48,7076.0,247.6533,247.6533,247.3108,247.41,7076.0
2021-03-19 14:10:00,274.37,274.65,274.0,274.49,7072.0,247.3108,247.5632,246.9773,247.419,7072.0
2021-03-19 14:15:00,274.49,274.58,274.26,274.44,5396.0,247.419,247.5001,247.2117,247.3739,5396.0
2021-03-19 14:20:00,274.44,274.54,273.96,273.96,7073.0,247.3739,247.464,246.9412,246.9412,7073.0
2021-03-19 14:25:00,273.96,274.33,273.93,274.22,6104.0,246.9412,247.2748,246.9142,247.1756,6104.0
2021-03-19 14:30:00,274.3,274.51,273.97,274.0,10782.0,247.2477,247.437,246.9503,246.9773,10782.0
2021-03-19 14:35:00,274.1,274.32,274.01,274.27,22575.0,247.0674,247.2657,246.9863,247.2207,22575.0
2021-03-19 14:40:00,274.3,275.0,274.3,275.0,6636.0,247.2477,247.8787,247.2477,247.8787,6636.0
2021-03-19 14:45:00,275.06,275.61,274.99,275.56,8560.0,247.9328,248.4285,247.8697,248.3834,8560.0
2021-03-19 14:50:00,275.53,275.72,275.42,275.72,7578.0,248.3564,248.5277,248.2573,248.5277,7578.0
2021-03-19 14:55:00,275.61,275.75,275.51,275.75,5237.0,248.4285,248.5547,248.3384,248.5547,5237.0
2021-03-19 15:00:00,275.86,276.18,275.75,275.91,10405.0,248.6539,248.9423,248.5547,248.6989,10405.0
2021-03-19 15:05:00,275.98,276.22,275.75,276.22,5905.0,248.762,248.9784,248.5547,248.9784,5905.0
2021-03-19 15:10:00,275.98,276.25,275.92,275.92,6715.0,248.762,249.0054,248.7079,248.7079,6715.0
2021-03-19 15:15:00,275.92,276.04,275.7,275.9,5945.0,248.7079,248.8161,248.5096,248.6899,5945.0
2021-03-19 15:20:00,275.98,276.54,275.82,276.49,18375.0,248.762,249.2668,248.6178,249.2217,18375.0
2021-03-19 15:25:00,276.48,276.89,276.43,276.64,17908.0,249.2127,249.5823,249.1676,249.3569,17908.0
2021-03-19 15:30:00,276.65,276.74,276.3,276.62,24658.0,249.3659,249.4471,249.0505,249.3389,24658.0
2021-03-19 15:35:00,276.73,277.0,276.47,276.47,72529.0,249.4381,249.6814,249.2037,249.2037,72529.0
2021-03-19 15:40:00,276.46,276.88,276.34,276.87,28785.0,249.1947,249.5733,249.0865,249.5643,28785.0
2021-03-19 15:45:00,276.78,277.07,276.63,277.03,21756.0,249.4831,249.7445,249.3479,249.7085,21756.0
2021-03-19 15:50:00,276.93,276.94,276.01,276.36,109535.0,249.6183,249.6273,248.7891,249.1046,109535.0
2021-03-19 15:55:00,276.36,276.75,275.09,275.13,144476.0,249.1046,249.4561,247.9598,247.9959,144476.0
2021-03-22 09:30:00,275.14,276.64,273.45,276.0,45171.0,248.0049,249.3569,246.4815,248.7801,45171.0
2021-03-22 09:35:00,276.0,277.5,275.32,277.41,10655.0,248.7801,250.1321,248.1671,250.051,10655.0
2021-03-22 09:40:00,277.09,277.5,276.47,277.19,8161.0,249.7626,250.1321,249.2037,249.8527,8161.0
2021-03-22 09:45:00,277.04,277.5,276.35,277.49,5421.0,249.7175,250.1321,249.0955,250.1231,5421.0
2021-03-22 09:50:00,277.42,277.73,276.93,277.39,6532.0,250.06,250.3394,249.6183,250.033,6532.0
2021-03-22 09:55:00,277.47,278.22,277.33,277.9,7356.0,250.1051,250.7811,249.9789,250.4927,7356.0
2021-03-22 10:00:00,277.9,278.72,277.61,278.27,9014.0,250.4927,251.2318,250.2313,250.8262,9014.0
2021-03-22 10:05:00,278.29,278.82,278.07,278.81,8463.0,250.8442,251.3219,250.6459,251.3129,8463.0
2021-03-22 10:10:00,278.6,279.6,278.38,279.42,11959.0,251.1236,252.025,250.9253,251.8628,11959.0
2021-03-22 10:15:00,279.4,279.81,278.92,279.0,6404.0,251.8447,252.2143,251.4121,251.4842,6404.0
2021-03-22 10:20:00,279.21,279.56,278.87,279.09,9412.0,251.6735,251.989,251.367,251.5653,9412.0
2021-03-22 10:25:00,279.0,279.63,278.87,279.0,6646.0,251.4842,252.0521,251.367,251.4842,6646.0
2021-03-22 10:30:00,279.19,279.48,278.99,279.23,8104.0,251.6554,251.9168,251.4752,251.6915,8104.0
2021-03-22 10:35:00,279.25,279.28,278.71,279.05,10188.0,251.7095,251.7366,251.2228,251.5293,10188.0
2021-03-22 10:40:00,279.2,279.55,279.2,279.47,8467.0,251.6645,251.9799,251.6645,251.9078,8467.0
2021-03-22 10:45:00,279.34,279.47,278.89,279.01,9400.0,251.7907,251.9078,251.385,251.4932,9400.0
2021-03-22 10:50:00,279.0,279.11,278.91,279.0,13460.0,251.4842,251.5833,251.4031,251.4842,13460.0
2021-03-22 10:55:00,278.96,279.1,278.6,279.06,5050.0,251.4481,251.5743,251.1236,251.5383,5050.0
2021-03-22 11:00:00,279.05,279.46,278.97,279.45,3806.0,251.5293,251.8988,251.4571,251.8898,3806.0
2021-03-22 11:05:00,279.5,279.56,279.01,279.25,6909.0,251.9349,251.989,251.4932,251.7095,6909.0
2021-03-22 11:10:00,279.28,279.28,279.0,279.08,6462.0,251.7366,251.7366,251.4842,251.5563,6462.0
2021-03-22 11:15:00,279.23,279.53,279.18,279.3,3701.0,251.6915,251.9619,251.6464,251.7546,3701.0
2021-03-22 11:20:00,279.28,279.89,279.22,279.56,5847.0,251.7366,252.2864,251.6825,251.989,5847.0
2021-03-22 11:25:00,279.66,279.85,279.6,279.84,6832.0,252.0791,252.2504,252.025,252.2413,6832.0
2021-03-22 11:30:00,279.81,280.0,279.77,279.85,5166.0,252.2143,252.3856,252.1782,252.2504,5166.0
2021-03-22 11:35:00,279.85,280.18,279.77,280.04,4232.0,252.2504,252.5478,252.1782,252.4216,4232.0
2021-03-22 11:40:00,280.01,280.45,279.96,280.28,7258.0,252.3946,252.7912,252.3495,252.6379,7258.0
2021-03-22 11:45:00,280.28,280.28,279.43,279.43,5932.0,252.6379,252.6379,251.8718,251.8718,5932.0
2021-03-22 11:50:00,279.38,279.55,279.05,279.19,4001.0,251.8267,251.9799,251.5293,251.6554,4001.0
2021-03-22 11:55:00,279.13,279.36,279.04,279.33,3475.0,251.6014,251.8087,251.5202,251.7816,3475.0
2021-03-22 12:00:00,279.37,279.37,279.0,279.0,6837.0,251.8177,251.8177,251.4842,251.4842,6837.0
2021-03-22 12:05:00,279.1,279.29,278.95,279.09,6858.0,251.5743,251.7456,251.4391,251.5653,6858.0
2021-03-22 12:10:00,279.09,279.83,279.09,279.49,8152.0,251.5653,252.2323,251.5653,251.9259,8152.0
2021-03-22 12:15:00,279.49,279.9,279.42,279.57,3347.0,251.9259,252.2954,251.8628,251.998,3347.0
2021-03-22 12:20:00,279.57,279.82,279.55,279.81,2101.0,251.998,252.2233,251.9799,252.2143,2101.0
2021-03-22 12:25:00,279.87,279.87,279.46,279.51,6215.0,252.2684,252.2684,251.8988,251.9439,6215.0
2021-03-22 12:30:00,279.47,279.91,279.47,279.91,5914.0,251.9078,252.3044,251.9078,252.3044,5914.0
2021-03-22 12:35:00,279.93,280.04,279.64,279.69,6965.0,252.3225,252.4216,252.0611,252.1061,6965.0
2021-03-22 12:40:00,279.77,280.04,279.69,280.0,3255.0,252.1782,252.4216,252.1061,252.3856,3255.0
2021-03-22 12:45:00,280.13,280.25,279.97,280.22,5803.0,252.5027,252.6109,252.3585,252.5839,5803.0
2021-03-22 12:50:00,280.25,280.37,280.12,280.19,7428.0,252.6109,252.7191,252.4937,252.5568,7428.0
2021-03-22 12:55:00,280.14,280.14,279.67,280.07,4202.0,252.5118,252.5118,252.0881,252.4487,4202.0
2021-03-22 13:00:00,280.18,280.24,279.79,280.0,6896.0,252.5478,252.6019,252.1963,252.3856,6896.0
2021-03-22 13:05:00,279.92,280.22,279.91,280.21,5108.0,252.3135,252.5839,252.3044,252.5749,5108.0
2021-03-22 13:10:00,280.24,280.71,280.02,280.53,8862.0,252.6019,253.0255,252.4036,252.8633,8862.0
2021-03-22 13:15:00,280.49,280.86,280.45,280.85,6047.0,252.8272,253.1607,252.7912,253.1517,6047.0
2021-03-22 13:20:00,280.88,280.93,280.69,280.72,6422.0,253.1788,253.2238,253.0075,253.0346,6422.0
2021-03-22 13:25:00,280.72,280.87,280.67,280.8,4758.0,253.0346,253.1698,252.9895,253.1067,4758.0
2021-03-22 13:30:00,280.87,280.97,280.69,280.79,5076.0,253.1698,253.2599,253.0075,253.0977,5076.0
2021-03-22 13:35:00,280.81,280.81,280.37,280.43,3202.0,253.1157,253.1157,252.7191,252.7732,3202.0
2021-03-22 13:40:00,280.45,280.54,279.86,280.12,3133.0,252.7912,252.8723,252.2594,252.4937,3133.0
2021-03-22 13:45:00,280.08,280.21,279.99,279.99,2102.0,252.4577,252.5749,252.3765,252.3765,2102.0
2021-03-22 13:50:00,279.86,280.01,279.78,280.01,2000.0,252.2594,252.3946,252.1873,252.3946,2000.0
2021-03-22 13:55:00,280.01,280.28,279.95,280.07,7962.0,252.3946,252.6379,252.3405,252.4487,7962.0
2021-03-22 14:00:00,280.12,280.38,280.1,280.2,3232.0,252.4937,252.7281,252.4757,252.5658,3232.0
2021-03-22 14:05:00,280.15,280.33,279.73,279.73,8102.0,252.5208,252.683,252.1422,252.1422,8102.0
2021-03-22 14:10:00,279.87,280.15,279.63,279.94,6998.0,252.2684,252.5208,252.0521,252.3315,6998.0
2021-03-22 14:15:00,279.76,280.39,279.69,280.39,7430.0,252.1692,252.7371,252.1061,252.7371,7430.0
2021-03-22 14:20:00,280.38,280.76,280.35,280.5,5679.0,252.7281,253.0706,252.701,252.8363,5679.0
2021-03-22 14:25:00,280.67,280.89,280.48,280.57,507790.0,252.9895,253.1878,252.8182,252.8993,507790.0
2021-03-22 14:30:00,280.58,280.82,280.44,280.55,15651.0,252.9084,253.1247,252.7822,252.8813,15651.0
2021-03-22 14:35:00,280.5,281.17,280.5,281.16,14092.0,252.8363,253.4402,252.8363,253.4312,14092.0
2021-03-22 14:40:00,281.07,281.15,280.99,281.0,3794.0,253.35,253.4221,253.2779,253.2869,3794.0
2021-03-22 14:45:00,281.08,281.11,280.99,281.03,2486.0,253.359,253.3861,253.2779,253.314,2486.0
2021-03-22 14:50:00,281.02,281.2,280.98,281.12,4456.0,253.305,253.4672,253.2689,253.3951,4456.0
2021-03-22 14:55:00,281.22,281.27,280.94,281.0,5995.0,253.4852,253.5303,253.2329,253.2869,5995.0
2021-03-22 15:00:00,280.96,281.16,280.95,281.08,3637.0,253.2509,253.4312,253.2419,253.359,3637.0
2021-03-22 15:05:00,281.18,281.19,281.0,281.05,4996.0,253.4492,253.4582,253.2869,253.332,4996.0
2021-03-22 15:10:00,281.11,281.17,281.0,281.05,5799.0,253.3861,253.4402,253.2869,253.332,5799.0
2021-03-22 15:15:00,281.0,281.06,280.42,280.42,9598.0,253.2869,253.341,252.7641,252.7641,9598.0
2021-03-22 15:20:00,280.42,280.83,280.37,280.54,14904.0,252.7641,253.1337,252.7191,252.8723,14904.0
2021-03-22 15:25:00,280.67,280.71,280.38,280.59,10764.0,252.9895,253.0255,252.7281,252.9174,10764.0
2021-03-22 15:30:00,280.6,280.76,280.34,280.43,17103.0,252.9264,253.0706,252.692,252.7732,17103.0
2021-03-22 15:35:00,280.43,280.43,279.4,279.41,7355.0,252.7732,252.7732,251.8447,251.8537,7355.0
2021-03-22 15:40:00,279.41,279.65,279.06,279.11,14586.0,251.8537,252.0701,251.5383,251.5833,14586.0
2021-03-22 15:45:00,279.04,279.39,278.89,279.3,17428.0,251.5202,251.8357,251.385,251.7546,17428.0
2021-03-22 15:50:00,279.23,279.42,278.92,279.13,28991.0,251.6915,251.8628,251.4121,251.6014,28991.0
2021-03-22 15:55:00,279.03,279.62,278.78,278.81,102771.0,251.5112,252.043,251.2859,251.3129,102771.0
2021-03-23 09:30:00,278.41,279.06,276.69,278.57,18326.0,250.9524,251.5383,249.402,251.0966,18326.0
2021-03-23 09:35:00,277.97,278.48,277.56,277.56,2200.0,250.5558,251.0155,250.1862,250.1862,2200.0
2021-03-23 09:40:00,277.13,277.14,276.41,276.45,2643.0,249.7986,249.8076,249.1496,249.1857,2643.0
2021-03-23 09:45:00,276.51,277.34,276.25,277.32,6966.0,249.2398,249.9879,249.0054,249.9699,6966.0
2021-03-23 09:50:00,277.12,277.62,276.81,277.28,7250.0,249.7896,250.2403,249.5102,249.9338,7250.0
2021-03-23 09:55:00,277.44,278.63,277.41,278.63,16214.0,250.078,251.1507,250.051,251.1507,16214.0
2021-03-23 10:00:00,278.31,278.72,277.92,277.92,2927.0,250.8622,251.2318,250.5107,250.5107,2927.0
2021-03-23 10:05:00,277.87,278.1,277.57,277.57,4163.0,250.4656,250.6729,250.1952,250.1952,4163.0
2021-03-23 10:10:00,277.42,277.49,276.59,276.61,3823.0,250.06,250.1231,249.3119,249.3299,3823.0
2021-03-23 10:15:00,276.51,276.51,276.04,276.04,2101.0,249.2398,249.2398,248.8161,248.8161,2101.0
2021-03-23 10:20:00,276.15,276.2,275.91,276.01,3679.0,248.9153,248.9603,248.6989,248.7891,3679.0
2021-03-23 10:25:00,276.11,277.22,276.11,277.01,4059.0,248.8792,249.8797,248.8792,249.6904,4059.0
2021-03-23 10:30:00,277.17,277.67,276.67,276.68,4563.0,249.8347,250.2854,249.384,249.393,4563.0
2021-03-23 10:35:00,276.82,276.82,276.46,276.68,2959.0,249.5192,249.5192,249.1947,249.393,2959.0
2021-03-23 10:40:00,276.56,276.96,276.41,276.84,6818.0,249.2848,249.6454,249.1496,249.5372,6818.0
2021-03-23 10:45:00,276.93,277.36,276.69,277.04,11262.0,249.6183,250.0059,249.402,249.7175,11262.0
2021-03-23 10:50:00,277.12,277.47,276.88,277.47,4468.0,249.7896,250.1051,249.5733,250.1051,4468.0
2021-03-23 10:55:00,277.49,277.69,277.05,277.06,6332.0,250.1231,250.3034,249.7265,249.7355,6332.0
2021-03-23 11:00:00,277.3,277.77,277.1,277.74,4433.0,249.9518,250.3755,249.7716,250.3485,4433.0
2021-03-23 11:05:00,277.63,277.79,277.45,277.72,5929.0,250.2493,250.3935,250.0871,250.3304,5929.0
2021-03-23 11:10:00,277.58,277.71,277.47,277.53,924.0,250.2042,250.3214,250.1051,250.1592,924.0
2021-03-23 11:15:00,277.34,277.72,277.34,277.67,838.0,249.9879,250.3304,249.9879,250.2854,838.0
2021-03-23 11:20:00,277.62,278.0,277.61,277.94,3188.0,250.2403,250.5828,250.2313,250.5287,3188.0
2021-03-23 11:25:00,278.04,278.31,278.03,278.29,1332.0,250.6189,250.8622,250.6098,250.8442,1332.0
2021-03-23 11:30:00,278.51,278.59,278.32,278.51,2840.0,251.0425,251.1146,250.8712,251.0425,2840.0
2021-03-23 11:35:00,278.63,278.78,278.36,278.44,4612.0,251.1507,251.2859,250.9073,250.9794,4612.0
2021-03-23 11:40:00,278.24,278.57,278.24,278.34,2641.0,250.7991,251.0966,250.7991,250.8893,2641.0
2021-03-23 11:45:00,278.47,278.6,278.37,278.41,3025.0,251.0065,251.1236,250.9163,250.9524,3025.0
2021-03-23 11:50:00,278.51,278.51,278.17,278.4,3899.0,251.0425,251.0425,250.736,250.9434,3899.0
2021-03-23 11:55:00,278.53,278.82,278.34,278.82,2965.0,251.0605,251.3219,250.8893,251.3219,2965.0
2021-03-23 12:00:00,278.54,278.83,278.45,278.45,1883.0,251.0696,251.331,250.9884,250.9884,1883.0
2021-03-23 12:05:00,278.42,278.52,278.02,278.27,3983.0,250.9614,251.0515,250.6008,250.8262,3983.0
2021-03-23 12:10:00,278.41,278.57,278.07,278.47,4366.0,250.9524,251.0966,250.6459,251.0065,4366.0
2021-03-23 12:15:00,278.76,278.76,278.51,278.51,2929.0,251.2679,251.2679,251.0425,251.0425,2929.0
2021-03-23 12:20:00,278.73,278.92,278.41,278.92,2502.0,251.2408,251.4121,250.9524,251.4121,2502.0
2021-03-23 12:25:00,278.84,278.86,278.56,278.56,3698.0,251.34,251.358,251.0876,251.0876,3698.0
2021-03-23 12:30:00,278.67,278.81,278.43,278.43,3546.0,251.1867,251.3129,250.9704,250.9704,3546.0
2021-03-23 12:35:00,278.49,278.71,278.49,278.61,3400.0,251.0245,251.2228,251.0245,251.1326,3400.0
2021-03-23 12:40:00,278.57,278.61,278.24,278.35,3196.0,251.0966,251.1326,250.7991,250.8983,3196.0
2021-03-23 12:45:00,278.25,278.29,277.99,277.99,4932.0,250.8082,250.8442,250.5738,250.5738,4932.0
2021-03-23 12:50:00,278.13,278.18,277.66,277.71,6109.0,250.7,250.7451,250.2763,250.3214,6109.0
2021-03-23 12:55:00,277.6,277.89,277.6,277.76,3098.0,250.2223,250.4837,250.2223,250.3665,3098.0
2021-03-23 13:00:00,277.82,277.91,277.59,277.59,2116.0,250.4206,250.5017,250.2132,250.2132,2116.0
2021-03-23 13:05:00,277.67,277.67,276.76,276.8,6700.0,250.2854,250.2854,249.4651,249.5012,6700.0
2021-03-23 13:10:00,276.74,276.86,276.42,276.42,5500.0,249.4471,249.5552,249.1586,249.1586,5500.0
2021-03-23 13:15:00,276.51,276.53,275.59,275.6,4790.0,249.2398,249.2578,248.4105,248.4195,4790.0
2021-03-23 13:20:00,275.66,275.67,275.29,275.32,6759.0,248.4736,248.4826,248.1401,248.1671,6759.0
2021-03-23 13:25:00,275.48,276.23,275.46,276.23,6126.0,248.3113,248.9874,248.2933,248.9874,6126.0
2021-03-23 13:30:00,276.17,276.6,275.97,276.12,15353.0,248.9333,249.3209,248.753,248.8882,15353.0
2021-03-23 13:35:00,276.19,276.36,275.85,275.97,3242.0,248.9513,249.1046,248.6448,248.753,3242.0
2021-03-23 13:40:00,275.77,275.94,275.23,275.23,2750.0,248.5727,248.726,248.086,248.086,2750.0
2021-03-23 13:45:00,275.31,275.59,275.06,275.59,5941.0,248.1581,248.4105,247.9328,248.4105,5941.0
2021-03-23 13:50:00,275.55,275.59,274.86,274.86,4851.0,248.3744,248.4105,247.7525,247.7525,4851.0
2021-03-23 13:55:00,275.03,275.22,274.88,275.14,6924.0,247.9057,248.077,247.7705,248.0049,6924.0
2021-03-23 14:00:00,275.06,275.06,274.81,274.99,3687.0,247.9328,247.9328,247.7074,247.8697,3687.0
2021-03-23 14:05:00,274.9,275.15,274.74,275.12,5662.0,247.7885,248.0139,247.6443,247.9868,5662.0
2021-03-23 14:10:00,275.18,275.23,275.02,275.05,4317.0,248.0409,248.086,247.8967,247.9237,4317.0
2021-03-23 14:15:00,275.12,275.23,274.86,274.98,4251.0,247.9868,248.086,247.7525,247.8606,4251.0
2021-03-23 14:20:00,274.96,275.22,274.85,274.85,4777.0,247.8426,248.077,247.7435,247.7435,4777.0
2021-03-23 14:25:00,274.65,275.22,274.56,275.22,3789.0,247.5632,248.077,247.4821,248.077,3789.0
2021-03-23 14:30:00,275.19,275.22,274.34,274.53,5509.0,248.0499,248.077,247.2838,247.455,5509.0
2021-03-23 14:35:00,274.37,274.78,274.37,274.7,5790.0,247.3108,247.6804,247.3108,247.6083,5790.0
2021-03-23 14:40:00,274.87,274.99,274.73,274.92,7748.0,247.7615,247.8697,247.6353,247.8066,7748.0
2021-03-23 14:45:00,274.99,275.76,274.78,275.56,7122.0,247.8697,248.5637,247.6804,248.3834,7122.0
2021-03-23 14:50:00,275.47,275.67,275.38,275.38,4952.0,248.3023,248.4826,248.2212,248.2212,4952.0
2021-03-23 14:55:00,275.35,275.92,275.34,275.79,5886.0,248.1942,248.7079,248.1851,248.5908,5886.0
2021-03-23 15:00:00,275.73,276.41,275.7,276.41,7456.0,248.5367,249.1496,248.5096,249.1496,7456.0
2021-03-23 15:05:00,276.49,276.6,276.14,276.14,8937.0,249.2217,249.3209,248.9062,248.9062,8937.0
2021-03-23 15:10:00,276.18,276.18,275.54,275.54,8699.0,248.9423,248.9423,248.3654,248.3654,8699.0
2021-03-23 15:15:00,275.43,275.46,275.17,275.26,6103.0,248.2663,248.2933,248.0319,248.113,6103.0
2021-03-23 15:20:00,275.15,275.34,274.92,275.08,10423.0,248.0139,248.1851,247.8066,247.9508,10423.0
2021-03-23 15:25:00,274.91,275.16,274.77,274.87,6428.0,247.7976,248.0229,247.6714,247.7615,6428.0
2021-03-23 15:30:00,274.8,274.8,274.12,274.13,7203.0,247.6984,247.6984,247.0855,247.0945,7203.0
2021-03-23 15:35:00,274.05,274.27,273.84,274.03,15801.0,247.0224,247.2207,246.8331,247.0043,15801.0
2021-03-23 15:40:00,274.0,274.33,273.79,273.97,12122.0,246.9773,247.2748,246.788,246.9503,12122.0
2021-03-23 15:45:00,273.89,274.61,273.89,274.23,14120.0,246.8781,247.5271,246.8781,247.1846,14120.0
2021-03-23 15:50:00,274.2,274.56,273.82,274.51,21346.0,247.1576,247.4821,246.8151,247.437,21346.0
2021-03-23 15:55:00,274.55,275.2,274.51,274.7,34883.0,247.4731,248.059,247.437,247.6083,34883.0
2021-03-24 09:30:00,274.35,276.66,274.08,276.66,18482.0,247.2928,249.375,247.0494,249.375,18482.0
2021-03-24 09:35:00,276.7,276.7,275.98,276.33,2379.0,249.411,249.411,248.762,249.0775,2379.0
2021-03-24 09:40:00,276.54,277.38,276.07,277.38,9416.0,249.2668,250.024,248.8432,250.024,9416.0
2021-03-24 09:45:00,277.38,277.8,277.14,277.14,6659.0,250.024,250.4025,249.8076,249.8076,6659.0
2021-03-24 09:50:00,277.0,277.18,276.54,276.74,2350.0,249.6814,249.8437,249.2668,249.4471,2350.0
2021-03-24 09:55:00,276.85,277.54,276.81,277.42,6083.0,249.5462,250.1682,249.5102,250.06,6083.0
2021-03-24 10:00:00,277.1,277.7,276.84,277.66,2299.0,249.7716,250.3124,249.5372,250.2763,2299.0
2021-03-24 10:05:00,277.65,277.74,276.69,276.69,11038.0,250.2673,250.3485,249.402,249.402,11038.0
2021-03-24 10:10:00,276.7,277.25,276.58,276.88,4250.0,249.411,249.9068,249.3029,249.5733,4250.0
2021-03-24 10:15:00,276.98,277.2,276.7,276.71,1830.0,249.6634,249.8617,249.411,249.42,1830.0
2021-03-24 10:20:00,276.71,277.25,276.71,277.05,3968.0,249.42,249.9068,249.42,249.7265,3968.0
2021-03-24 10:25:00,276.87,277.0,276.61,276.68,3737.0,249.5643,249.6814,249.3299,249.393,3737.0
2021-03-24 10:30:00,276.81,277.2,276.81,277.06,1511.0,249.5102,249.8617,249.5102,249.7355,1511.0
2021-03-24 10:35:00,277.22,277.47,277.2,277.27,3210.0,249.8797,250.1051,249.8617,249.9248,3210.0
2021-03-24 10:40:00,277.38,278.12,277.38,277.67,6670.0,250.024,250.691,250.024,250.2854,6670.0
2021-03-24 10:45:00,277.62,277.81,277.47,277.53,2900.0,250.2403,250.4115,250.1051,250.1592,2900.0
2021-03-24 10:50:00,277.45,277.84,277.45,277.53,5261.0,250.0871,250.4386,250.0871,250.1592,5261.0
2021-03-24 10:55:00,277.76,277.85,277.47,277.53,4640.0,250.3665,250.4476,250.1051,250.1592,4640.0
2021-03-24 11:00:00,277.78,278.66,277.78,278.57,5908.0,250.3845,251.1777,250.3845,251.0966,5908.0
2021-03-24 11:05:00,278.58,278.6,278.38,278.38,3387.0,251.1056,251.1236,250.9253,250.9253,3387.0
2021-03-24 11:10:00,278.39,278.42,278.13,278.42,3577.0,250.9343,250.9614,250.7,250.9614,3577.0
2021-03-24 11:15:00,278.34,278.71,278.33,278.41,5786.0,250.8893,251.2228,250.8803,250.9524,5786.0
2021-03-24 11:20:00,278.36,278.99,278.32,278.97,6188.0,250.9073,251.4752,250.8712,251.4571,6188.0
2021-03-24 11:25:00,278.95,279.27,278.83,279.22,4841.0,251.4391,251.7276,251.331,251.6825,4841.0
2021-03-24 11:30:00,279.14,279.48,279.14,279.31,4962.0,251.6104,251.9168,251.6104,251.7636,4962.0
2021-03-24 11:35:00,279.4,279.68,279.35,279.48,2687.0,251.8447,252.0971,251.7997,251.9168,2687.0
2021-03-24 11:40:00,279.49,279.49,279.22,279.32,6597.0,251.9259,251.9259,251.6825,251.7726,6597.0
2021-03-24 11:45:00,279.19,280.37,279.19,280.37,7150.0,251.6554,252.7191,251.6554,252.7191,7150.0
2021-03-24 11:50:00,280.2,280.2,279.99,280.14,3567.0,252.5658,252.5658,252.3765,252.5118,3567.0
2021-03-24 11:55:00,280.35,280.49,279.96,280.21,5121.0,252.701,252.8272,252.3495,252.5749,5121.0
2021-03-24 12:00:00,280.24,280.75,280.24,280.45,1644.0,252.6019,253.0616,252.6019,252.7912,1644.0
2021-03-24 12:05:00,280.57,280.57,280.44,280.52,1300.0,252.8993,252.8993,252.7822,252.8543,1300.0
2021-03-24 12:10:00,280.61,280.94,280.61,280.86,3587.0,252.9354,253.2329,252.9354,253.1607,3587.0
2021-03-24 12:15:00,280.76,280.87,280.62,280.78,1550.0,253.0706,253.1698,252.9444,253.0886,1550.0
2021-03-24 12:20:00,280.67,280.67,280.45,280.57,3397.0,252.9895,252.9895,252.7912,252.8993,3397.0
2021-03-24 12:25:00,280.64,281.14,280.64,280.97,4196.0,252.9624,253.4131,252.9624,253.2599,4196.0
2021-03-24 12:30:00,280.91,280.91,280.54,280.55,3710.0,253.2058,253.2058,252.8723,252.8813,3710.0
2021-03-24 12:35:00,280.67,280.8,280.57,280.8,2068.0,252.9895,253.1067,252.8993,253.1067,2068.0
2021-03-24 12:40:00,280.8,280.98,280.76,280.89,2563.0,253.1067,253.2689,253.0706,253.1878,2563.0
2021-03-24 12:45:00,280.84,280.84,280.34,280.39,1893.0,253.1427,253.1427,252.692,252.7371,1893.0
2021-03-24 12:50:00,280.45,280.45,279.84,280.16,4092.0,252.7912,252.7912,252.2413,252.5298,4092.0
2021-03-24 12:55:00,280.15,280.43,279.93,280.26,2276.0,252.5208,252.7732,252.3225,252.6199,2276.0
2021-03-24 13:00:00,280.37,280.37,280.08,280.18,1005.0,252.7191,252.7191,252.4577,252.5478,1005.0
2021-03-24 13:05:00,280.16,280.2,279.77,280.2,1487.0,252.5298,252.5658,252.1782,252.5658,1487.0
2021-03-24 13:10:00,280.12,280.24,280.0,280.11,1900.0,252.4937,252.6019,252.3856,252.4847,1900.0
2021-03-24 13:15:00,279.9,280.01,279.79,279.87,3950.0,252.2954,252.3946,252.1963,252.2684,3950.0
2021-03-24 13:20:00,279.95,280.27,279.94,280.14,2294.0,252.3405,252.6289,252.3315,252.5118,2294.0
2021-03-24 13:25:00,280.26,280.7,280.14,280.7,1787.0,252.6199,253.0165,252.5118,253.0165,1787.0
2021-03-24 13:30:00,280.83,280.88,280.62,280.62,1908.0,253.1337,253.1788,252.9444,252.9444,1908.0
2021-03-24 13:35:00,280.6,280.6,280.44,280.49,1799.0,252.9264,252.9264,252.7822,252.8272,1799.0
2021-03-24 13:40:00,280.46,280.46,279.67,279.67,2604.0,252.8002,252.8002,252.0881,252.0881,2604.0
2021-03-24 13:45:00,279.5,280.04,279.5,279.95,5859.0,251.9349,252.4216,251.9349,252.3405,5859.0
2021-03-24 13:50:00,279.87,280.07,279.83,279.97,2976.0,252.2684,252.4487,252.2323,252.3585,2976.0
2021-03-24 13:55:00,279.99,280.15,279.95,279.97,1805.0,252.3765,252.5208,252.3405,252.3585,1805.0
2021-03-24 14:00:00,280.0,280.0,279.53,279.7,2605.0,252.3856,252.3856,251.9619,252.1151,2605.0
2021-03-24 14:05:00,279.75,279.9,279.4,279.49,10298.0,252.1602,252.2954,251.8447,251.9259,10298.0
2021-03-24 14:10:00,279.6,279.75,279.45,279.75,5575.0,252.025,252.1602,251.8898,252.1602,5575.0
2021-03-24 14:15:00,279.92,280.5,279.85,280.43,3419.0,252.3135,252.8363,252.2504,252.7732,3419.0
2021-03-24 14:20:00,280.39,280.4,280.15,280.23,2415.0,252.7371,252.7461,252.5208,252.5929,2415.0
2021-03-24 14:25:00,280.31,280.39,279.92,279.96,1518.0,252.665,252.7371,252.3135,252.3495,1518.0
2021-03-24 14:30:00,279.77,280.06,279.77,279.79,1930.0,252.1782,252.4396,252.1782,252.1963,1930.0
2021-03-24 14:35:00,279.82,279.94,279.61,279.61,4436.0,252.2233,252.3315,252.034,252.034,4436.0
2021-03-24 14:40:00,279.55,279.74,279.4,279.63,1000.0,251.9799,252.1512,251.8447,252.0521,1000.0
2021-03-24 14:45:00,279.46,280.18,279.46,280.18,4461.0,251.8988,252.5478,251.8988,252.5478,4461.0
2021-03-24 14:50:00,280.14,280.14,279.4,279.42,4865.0,252.5118,252.5118,251.8447,251.8628,4865.0
2021-03-24 14:55:00,279.43,279.85,279.34,279.78,2801.0,251.8718,252.2504,251.7907,252.1873,2801.0
2021-03-24 15:00:00,279.48,279.57,278.89,278.89,10573.0,251.9168,251.998,251.385,251.385,10573.0
2021-03-24 15:05:00,278.94,279.51,278.92,279.32,5584.0,251.4301,251.9439,251.4121,251.7726,5584.0
2021-03-24 15:10:00,279.33,279.4,278.88,278.88,8796.0,251.7816,251.8447,251.376,251.376,8796.0
2021-03-24 15:15:00,278.87,278.99,278.63,278.79,5263.0,251.367,251.4752,251.1507,251.2949,5263.0
2021-03-24 15:20:00,278.81,278.81,278.41,278.48,6976.0,251.3129,251.3129,250.9524,251.0155,6976.0
2021-03-24 15:25:00,278.47,278.54,278.0,278.02,9935.0,251.0065,251.0696,250.5828,250.6008,9935.0
2021-03-24 15:30:00,278.06,278.08,277.74,277.78,9587.0,250.6369,250.6549,250.3485,250.3845,9587.0
2021-03-24 15:35:00,277.87,278.64,277.77,278.55,5762.0,250.4656,251.1597,250.3755,251.0786,5762.0
2021-03-24 15:40:00,278.67,278.74,278.33,278.51,9888.0,251.1867,251.2498,250.8803,251.0425,9888.0
2021-03-24 15:45:00,278.33,278.61,278.21,278.29,6789.0,250.8803,251.1326,250.7721,250.8442,6789.0
2021-03-24 15:50:00,278.01,279.03,277.78,279.03,31568.0,250.5918,251.5112,250.3845,251.5112,31568.0
2021-03-24 15:55:00,279.19,279.19,277.73,278.0,40461.0,251.6554,251.6554,250.3394,250.5828,40461.0
2021-03-25 09:30:00,277.85,277.85,276.77,276.77,15922.0,250.4476,250.4476,249.4741,249.4741,15922.0
2021-03-25 09:35:00,276.05,276.8,275.67,276.1,5806.0,248.8251,249.5012,248.4826,248.8702,5806.0
2021-03-25 09:40:00,276.07,276.08,275.7,275.71,24844.0,248.8432,248.8522,248.5096,248.5187,24844.0
2021-03-25 09:45:00,275.71,275.85,274.71,275.38,37764.0,248.5187,248.6448,247.6173,248.2212,37764.0
2021-03-25 09:50:00,275.22,275.36,275.04,275.17,1700.0,248.077,248.2032,247.9147,248.0319,1700.0
2021-03-25 09:55:00,275.33,275.77,275.16,275.58,6150.0,248.1761,248.5727,248.0229,248.4015,6150.0
2021-03-25 10:00:00,275.76,275.76,274.66,274.81,4498.0,248.5637,248.5637,247.5722,247.7074,4498.0
2021-03-25 10:05:00,274.86,275.82,274.78,275.79,20731.0,247.7525,248.6178,247.6804,248.5908,20731.0
2021-03-25 10:10:00,276.02,276.1,275.65,275.72,4115.0,248.7981,248.8702,248.4646,248.5277,4115.0
2021-03-25 10:15:00,275.59,275.88,275.29,275.44,3387.0,248.4105,248.6719,248.1401,248.2753,3387.0
2021-03-25 10:20:00,275.44,275.45,275.08,275.26,3400.0,248.2753,248.2843,247.9508,248.113,3400.0
2021-03-25 10:25:00,274.9,275.12,274.8,275.12,1946.0,247.7885,247.9868,247.6984,247.9868,1946.0
2021-03-25 10:30:00,275.11,275.11,274.64,274.89,2775.0,247.9778,247.9778,247.5542,247.7795,2775.0
2021-03-25 10:35:00,275.0,275.44,274.93,275.43,4257.0,247.8787,248.2753,247.8156,248.2663,4257.0
2021-03-25 10:40:00,275.35,275.64,275.23,275.52,5826.0,248.1942,248.4556,248.086,248.3474,5826.0
2021-03-25 10:45:00,275.72,276.09,275.72,275.82,2825.0,248.5277,248.8612,248.5277,248.6178,2825.0
2021-03-25 10:50:00,275.72,275.82,275.34,275.35,5000.0,248.5277,248.6178,248.1851,248.1942,5000.0
2021-03-25 10:55:00,275.5,275.58,275.35,275.56,8278.0,248.3294,248.4015,248.1942,248.3834,8278.0
2021-03-25 11:00:00,275.56,275.64,275.29,275.4,7524.0,248.3834,248.4556,248.1401,248.2392,7524.0
2021-03-25 11:05:00,275.44,276.02,275.39,276.01,6648.0,248.2753,248.7981,248.2302,248.7891,6648.0
2021-03-25 11:10:00,275.9,276.47,275.89,276.42,1783.0,248.6899,249.2037,248.6809,249.1586,1783.0
2021-03-25 11:15:00,276.36,276.49,275.86,276.0,1841.0,249.1046,249.2217,248.6539,248.7801,1841.0
2021-03-25 11:20:00,276.08,276.16,275.74,275.74,2589.0,248.8522,248.9243,248.5457,248.5457,2589.0
2021-03-25 11:25:00,275.7,275.89,275.67,275.81,4195.0,248.5096,248.6809,248.4826,248.6088,4195.0
2021-03-25 11:30:00,275.8,275.87,275.35,275.46,29387.0,248.5998,248.6629,248.1942,248.2933,29387.0
2021-03-25 11:35:00,275.54,275.96,275.39,275.85,8763.0,248.3654,248.744,248.2302,248.6448,8763.0
2021-03-25 11:40:00,275.93,276.22,275.69,276.22,18545.0,248.717,248.9784,248.5006,248.9784,18545.0
2021-03-25 11:45:00,276.28,276.65,276.14,276.55,2300.0,249.0324,249.3659,248.9062,249.2758,2300.0
2021-03-25 11:50:00,276.45,276.83,276.17,276.83,1701.0,249.1857,249.5282,248.9333,249.5282,1701.0
2021-03-25 11:55:00,276.72,277.24,276.71,277.07,6101.0,249.429,249.8978,249.42,249.7445,6101.0
2021-03-25 12:00:00,277.21,277.26,276.75,276.89,3509.0,249.8707,249.9158,249.4561,249.5823,3509.0
2021-03-25 12:05:00,276.72,276.72,276.42,276.48,3294.0,249.429,249.429,249.1586,249.2127,3294.0
2021-03-25 12:10:00,276.58,276.9,276.52,276.9,5235.0,249.3029,249.5913,249.2488,249.5913,5235.0
2021-03-25 12:15:00,276.94,277.45,276.94,277.32,1300.0,249.6273,250.0871,249.6273,249.9699,1300.0
2021-03-25 12:20:00,277.35,277.53,277.1,277.26,3641.0,249.9969,250.1592,249.7716,249.9158,3641.0
2021-03-25 12:25:00,277.38,277.38,276.98,277.08,3725.0,250.024,250.024,249.6634,249.7535,3725.0
2021-03-25 12:30:00,277.16,277.45,277.13,277.45,2695.0,249.8257,250.0871,249.7986,250.0871,2695.0
2021-03-25 12:35:00,277.41,277.62,277.24,277.62,1609.0,250.051,250.2403,249.8978,250.2403,1609.0
2021-03-25 12:40:00,277.5,277.57,277.41,277.41,700.0,250.1321,250.1952,250.051,250.051,700.0
2021-03-25 12:45:00,277.42,277.99,277.42,277.86,3961.0,250.06,250.5738,250.06,250.4566,3961.0
2021-03-25 12:50:00,277.76,278.2,277.76,277.94,2872.0,250.3665,250.7631,250.3665,250.5287,2872.0
2021-03-25 12:55:00,277.92,278.3,277.92,278.02,3716.0,250.5107,250.8532,250.5107,250.6008,3716.0
2021-03-25 13:00:00,277.99,278.6,277.96,278.6,3800.0,250.5738,251.1236,250.5468,251.1236,3800.0
2021-03-25 13:05:00,278.66,278.85,278.3,278.3,6805.0,251.1777,251.349,250.8532,250.8532,6805.0
2021-03-25 13:10:00,278.24,278.3,278.08,278.3,3260.0,250.7991,250.8532,250.6549,250.8532,3260.0
2021-03-25 13:15:00,278.36,278.4,277.63,277.63,8616.0,250.9073,250.9434,250.2493,250.2493,8616.0
2021-03-25 13:20:00,277.63,277.69,277.11,277.43,16433.0,250.2493,250.3034,249.7806,250.069,16433.0
2021-03-25 13:25:00,277.35,277.45,277.22,277.4,3756.0,249.9969,250.0871,249.8797,250.042,3756.0
2021-03-25 13:30:00,277.39,277.6,277.18,277.6,3251.0,250.033,250.2223,249.8437,250.2223,3251.0
2021-03-25 13:35:00,277.48,278.18,277.47,278.11,2016.0,250.1141,250.7451,250.1051,250.682,2016.0
2021-03-25 13:40:00,278.11,278.2,277.9,277.91,7249.0,250.682,250.7631,250.4927,250.5017,7249.0
2021-03-25 13:45:00,277.84,277.98,277.51,277.55,11233.0,250.4386,250.5648,250.1411,250.1772,11233.0
2021-03-25 13:50:00,277.46,277.48,277.18,277.28,5141.0,250.0961,250.1141,249.8437,249.9338,5141.0
2021-03-25 13:55:00,277.3,277.3,277.1,277.2,10122.0,249.9518,249.9518,249.7716,249.8617,10122.0
2021-03-25 14:00:00,277.25,277.32,277.07,277.13,13097.0,249.9068,249.9699,249.7445,249.7986,13097.0
2021-03-25 14:05:00,277.06,277.17,276.9,276.98,15212.0,249.7355,249.8347,249.5913,249.6634,15212.0
2021-03-25 14:10:00,276.91,276.95,276.21,276.24,12853.0,249.6003,249.6364,248.9693,248.9964,12853.0
2021-03-25 14:15:00,276.31,276.55,276.25,276.49,8767.0,249.0595,249.2758,249.0054,249.2217,8767.0
2021-03-25 14:20:00,276.5,276.52,276.35,276.42,8294.0,249.2307,249.2488,249.0955,249.1586,8294.0
2021-03-25 14:25:00,276.51,276.89,276.48,276.78,3965.0,249.2398,249.5823,249.2127,249.4831,3965.0
2021-03-25 14:30:00,276.86,277.07,276.8,277.03,7705.0,249.5552,249.7445,249.5012,249.7085,7705.0
2021-03-25 14:35:00,276.99,277.23,276.99,277.2,6942.0,249.6724,249.8887,249.6724,249.8617,6942.0
2021-03-25 14:40:00,277.26,277.37,277.12,277.25,9861.0,249.9158,250.0149,249.7896,249.9068,9861.0
2021-03-25 14:45:00,277.2,277.24,276.91,277.03,5709.0,249.8617,249.8978,249.6003,249.7085,5709.0
2021-03-25 14:50:00,277.01,277.19,277.0,277.12,4390.0,249.6904,249.8527,249.6814,249.7896,4390.0
2021-03-25 14:55:00,277.17,277.31,276.96,277.13,10419.0,249.8347,249.9609,249.6454,249.7986,10419.0
2021-03-25 15:00:00,277.27,278.14,277.18,277.86,17659.0,249.9248,250.709,249.8437,250.4566,17659.0
2021-03-25 15:05:00,277.87,277.95,277.17,277.34,6784.0,250.4656,250.5377,249.8347,249.9879,6784.0
2021-03-25 15:10:00,277.29,277.39,277.02,277.07,9334.0,249.9428,250.033,249.6995,249.7445,9334.0
2021-03-25 15:15:00,277.15,277.68,276.99,277.68,7364.0,249.8166,250.2944,249.6724,250.2944,7364.0
2021-03-25 15:20:00,277.62,277.66,277.33,277.35,6863.0,250.2403,250.2763,249.9789,249.9969,6863.0
2021-03-25 15:25:00,277.31,277.32,276.7,276.71,10113.0,249.9609,249.9699,249.411,249.42,10113.0
2021-03-25 15:30:00,276.71,277.32,276.66,277.29,11250.0,249.42,249.9699,249.375,249.9428,11250.0
2021-03-25 15:35:00,277.29,277.29,276.97,277.19,9491.0,249.9428,249.9428,249.6544,249.8527,9491.0
2021-03-25 15:40:00,277.22,277.36,277.05,277.19,15917.0,249.8797,250.0059,249.7265,249.8527,15917.0
2021-03-25 15:45:00,277.13,277.22,276.91,277.13,11534.0,249.7986,249.8797,249.6003,249.7986,11534.0
2021-03-25 15:50:00,277.13,277.93,277.11,277.78,23472.0,249.7986,250.5197,249.7806,250.3845,23472.0
2021-03-25 15:55:00,277.81,277.81,277.04,277.19,53662.0,250.4115,250.4115,249.7175,249.8527,53662.0
2021-03-26 09:30:00,279.8,280.16,279.22,280.02,13464.0,252.2053,252.5298,251.6825,252.4036,13464.0
2021-03-26 09:35:00,280.0,281.74,279.84,281.13,19175.0,252.3856,253.954,252.2413,253.4041,19175.0
2021-03-26 09:40:00,281.13,282.27,281.12,282.2,5885.0,253.4041,254.4317,253.3951,254.3686,5885.0
2021-03-26 09:45:00,282.1,282.73,281.75,282.4,7832.0,254.2785,254.8463,253.963,254.5489,7832.0
2021-03-26 09:50:00,282.34,282.34,281.32,282.11,7251.0,254.4948,254.4948,253.5754,254.2875,7251.0
2021-03-26 09:55:00,282.12,282.65,281.72,282.65,6750.0,254.2965,254.7742,253.9359,254.7742,6750.0
2021-03-26 10:00:00,282.67,283.26,282.62,283.13,10542.0,254.7922,255.3241,254.7472,255.2069,10542.0
2021-03-26 10:05:00,283.24,283.4,283.1,283.31,3075.0,255.306,255.4502,255.1798,255.3691,3075.0
2021-03-26 10:10:00,283.33,283.79,283.18,283.71,3478.0,255.3871,255.8018,255.2519,255.7297,3478.0
2021-03-26 10:15:00,283.77,283.77,283.01,283.64,7341.0,255.7838,255.7838,255.0987,255.6666,7341.0
2021-03-26 10:20:00,283.61,284.35,283.58,284.24,7732.0,255.6395,256.3066,255.6125,256.2074,7732.0
2021-03-26 10:25:00,284.18,284.18,283.52,283.56,11802.0,256.1533,256.1533,255.5584,255.5945,11802.0
2021-03-26 10:30:00,283.68,283.71,283.15,283.71,4962.0,255.7026,255.7297,255.2249,255.7297,4962.0
2021-03-26 10:35:00,283.52,283.57,283.11,283.11,5343.0,255.5584,255.6035,255.1888,255.1888,5343.0
2021-03-26 10:40:00,283.41,283.74,283.38,283.49,7213.0,255.4593,255.7567,255.4322,255.5314,7213.0
2021-03-26 10:45:00,283.6,283.72,283.21,283.72,4073.0,255.6305,255.7387,255.279,255.7387,4073.0
2021-03-26 10:50:00,283.85,284.04,283.72,283.79,7963.0,255.8559,256.0271,255.7387,255.8018,7963.0
2021-03-26 10:55:00,283.74,283.75,283.16,283.38,2582.0,255.7567,255.7657,255.2339,255.4322,2582.0
2021-03-26 11:00:00,283.28,283.28,282.56,282.83,4283.0,255.3421,255.3421,254.6931,254.9365,4283.0
2021-03-26 11:05:00,282.94,283.57,282.92,283.56,3655.0,255.0356,255.6035,255.0176,255.5945,3655.0
2021-03-26 11:10:00,283.45,283.74,283.34,283.55,9104.0,255.4953,255.7567,255.3962,255.5855,9104.0
2021-03-26 11:15:00,283.44,283.44,282.91,283.26,2733.0,255.4863,255.4863,255.0086,255.3241,2733.0
2021-03-26 11:20:00,283.36,283.65,283.36,283.54,6356.0,255.4142,255.6756,255.4142,255.5764,6356.0
2021-03-26 11:25:00,283.7,283.87,283.58,283.77,3640.0,255.7207,255.8739,255.6125,255.7838,3640.0
2021-03-26 11:30:00,283.78,284.11,283.78,283.89,3953.0,255.7928,256.0902,255.7928,255.8919,3953.0
2021-03-26 11:35:00,283.97,284.42,283.97,284.18,5268.0,255.964,256.3696,255.964,256.1533,5268.0
2021-03-26 11:40:00,284.17,284.24,284.01,284.01,3584.0,256.1443,256.2074,256.0001,256.0001,3584.0
2021-03-26 11:45:00,284.2,284.2,283.7,284.13,5660.0,256.1713,256.1713,255.7207,256.1082,5660.0
2021-03-26 11:50:00,284.1,284.1,283.79,283.79,2205.0,256.0812,256.0812,255.8018,255.8018,2205.0
2021-03-26 11:55:00,283.95,284.35,283.73,284.26,3894.0,255.946,256.3066,255.7477,256.2254,3894.0
2021-03-26 12:00:00,284.38,284.74,284.18,284.73,2701.0,256.3336,256.6581,256.1533,256.6491,2701.0
2021-03-26 12:05:00,284.72,284.84,284.59,284.7,7988.0,256.6401,256.7482,256.5229,256.622,7988.0
2021-03-26 12:10:00,284.83,284.86,284.54,284.62,11152.0,256.7392,256.7663,256.4778,256.5499,11152.0
2021-03-26 12:15:00,284.62,284.99,284.61,284.79,6289.0,256.5499,256.8834,256.5409,256.7032,6289.0
2021-03-26 12:20:00,284.75,284.82,284.54,284.67,6930.0,256.6671,256.7302,256.4778,256.595,6930.0
2021-03-26 12:25:00,284.66,284.78,284.55,284.63,8731.0,256.586,256.6941,256.4868,256.5589,8731.0
2021-03-26 12:30:00,284.75,285.22,284.72,285.22,7290.0,256.6671,257.0908,256.6401,257.0908,7290.0
2021-03-26 12:35:00,285.39,285.52,285.1,285.24,6762.0,257.244,257.3612,256.9826,257.1088,6762.0
2021-03-26 12:40:00,285.43,285.84,285.28,285.68,4004.0,257.28,257.6496,257.1448,257.5054,4004.0
2021-03-26 12:45:00,285.69,285.83,285.39,285.83,4119.0,257.5144,257.6406,257.244,257.6406,4119.0
2021-03-26 12:50:00,285.89,286.1,285.51,286.1,5915.0,257.6947,257.884,257.3521,257.884,5915.0
2021-03-26 12:55:00,286.35,286.35,285.99,286.06,4109.0,258.1093,258.1093,257.7848,257.8479,4109.0
2021-03-26 13:00:00,285.87,285.96,285.78,285.92,5521.0,257.6766,257.7578,257.5955,257.7217,5521.0
2021-03-26 13:05:00,285.98,286.36,285.92,286.17,5767.0,257.7758,258.1183,257.7217,257.9471,5767.0
2021-03-26 13:10:00,286.06,286.23,285.82,285.86,2227.0,257.8479,258.0011,257.6316,257.6676,2227.0
2021-03-26 13:15:00,285.91,285.99,285.78,285.8,4501.0,257.7127,257.7848,257.5955,257.6135,4501.0
2021-03-26 13:20:00,285.91,286.19,285.74,286.15,6457.0,257.7127,257.9651,257.5595,257.929,6457.0
2021-03-26 13:25:00,286.02,286.39,286.02,286.12,5175.0,257.8119,258.1454,257.8119,257.902,5175.0
2021-03-26 13:30:00,286.11,286.3,286.0,286.0,2663.0,257.893,258.0642,257.7938,257.7938,2663.0
2021-03-26 13:35:00,286.05,286.1,285.56,285.68,16394.0,257.8389,257.884,257.3972,257.5054,16394.0
2021-03-26 13:40:00,285.62,286.03,285.61,285.91,4882.0,257.4513,257.8209,257.4423,257.7127,4882.0
2021-03-26 13:45:00,285.95,286.22,285.66,285.67,7778.0,257.7488,257.9921,257.4874,257.4964,7778.0
2021-03-26 13:50:00,285.64,286.31,285.57,286.31,2534.0,257.4693,258.0733,257.4062,258.0733,2534.0
2021-03-26 13:55:00,286.44,286.62,286.31,286.31,7002.0,258.1904,258.3527,258.0733,258.0733,7002.0
2021-03-26 14:00:00,286.23,286.57,286.03,286.03,16147.0,258.0011,258.3076,257.8209,257.8209,16147.0
2021-03-26 14:05:00,285.96,286.13,285.77,285.77,3561.0,257.7578,257.911,257.5865,257.5865,3561.0
2021-03-26 14:10:00,285.67,285.8,285.13,285.35,4833.0,257.4964,257.6135,257.0096,257.2079,4833.0
2021-03-26 14:15:00,285.2,285.83,285.02,285.83,6138.0,257.0727,257.6406,256.9105,257.6406,6138.0
2021-03-26 14:20:00,285.83,286.59,285.83,286.01,12386.0,257.6406,258.3256,257.6406,257.8028,12386.0
2021-03-26 14:25:00,286.1,286.35,286.0,286.05,6425.0,257.884,258.1093,257.7938,257.8389,6425.0
2021-03-26 14:30:00,286.04,286.39,285.81,286.37,9504.0,257.8299,258.1454,257.6226,258.1273,9504.0
2021-03-26 14:35:00,286.42,286.77,286.18,286.77,14652.0,258.1724,258.4879,257.9561,258.4879,14652.0
2021-03-26 14:40:00,286.72,287.11,286.53,286.59,6668.0,258.4428,258.7944,258.2716,258.3256,6668.0
2021-03-26 14:45:00,286.5,286.57,285.7,285.71,6763.0,258.2445,258.3076,257.5234,257.5324,6763.0
2021-03-26 14:50:00,285.77,285.88,285.35,285.82,17693.0,257.5865,257.6857,257.2079,257.6316,17693.0
2021-03-26 14:55:00,285.86,286.17,285.53,286.06,10170.0,257.6676,257.9471,257.3702,257.8479,10170.0
2021-03-26 15:00:00,286.07,286.29,286.0,286.1,9528.0,257.8569,258.0552,257.7938,257.884,9528.0
2021-03-26 15:05:00,286.05,286.06,285.53,285.67,9567.0,257.8389,257.8479,257.3702,257.4964,9567.0
2021-03-26 15:10:00,285.7,286.37,285.66,285.91,8631.0,257.5234,258.1273,257.4874,257.7127,8631.0
2021-03-26 15:15:00,286.0,286.11,285.67,285.8,6197.0,257.7938,257.893,257.4964,257.6135,6197.0
2021-03-26 15:20:00,285.86,285.89,285.5,285.56,6646.0,257.6676,257.6947,257.3431,257.3972,6646.0
2021-03-26 15:25:00,285.57,285.59,285.16,285.21,8546.0,257.4062,257.4243,257.0367,257.0817,8546.0
2021-03-26 15:30:00,285.13,285.7,284.85,285.7,8723.0,257.0096,257.5234,256.7572,257.5234,8723.0
2021-03-26 15:35:00,285.86,285.93,285.31,285.41,13011.0,257.6676,257.7307,257.1719,257.262,13011.0
2021-03-26 15:40:00,285.48,285.95,285.47,285.68,10337.0,257.3251,257.7488,257.3161,257.5054,10337.0
2021-03-26 15:45:00,285.52,286.35,285.45,286.33,11350.0,257.3612,258.1093,257.2981,258.0913,11350.0
2021-03-26 15:50:00,286.35,286.99,285.93,286.54,31751.0,258.1093,258.6862,257.7307,258.2806,31751.0
2021-03-26 15:55:00,286.55,287.47,286.55,287.22,85255.0,258.2896,259.1188,258.2896,258.8935,85255.0
2021-03-29 09:30:00,286.37,287.81,286.35,287.72,20180.0,258.1273,259.4253,258.1093,259.3442,20180.0
2021-03-29 09:35:00,287.79,288.69,287.79,288.5,14303.0,259.4073,260.2185,259.4073,260.0473,14303.0
2021-03-29 09:40:00,288.73,289.95,288.54,289.95,4413.0,260.2546,261.3543,260.0833,261.3543,4413.0
2021-03-29 09:45:00,289.79,290.32,289.0,289.0,10782.0,261.21,261.6878,260.498,260.498,10782.0
2021-03-29 09:50:00,289.43,289.59,288.8,288.85,6611.0,260.8855,261.0298,260.3177,260.3627,6611.0
2021-03-29 09:55:00,288.67,289.12,288.39,288.45,2301.0,260.2005,260.6061,259.9481,260.0022,2301.0
2021-03-29 10:00:00,288.01,288.2,287.08,287.27,3477.0,259.6056,259.7769,258.7673,258.9386,3477.0
2021-03-29 10:05:00,287.55,288.15,287.55,287.62,2934.0,259.191,259.7318,259.191,259.2541,2934.0
2021-03-29 10:10:00,287.4,287.7,287.15,287.3,2681.0,259.0558,259.3262,258.8304,258.9656,2681.0
2021-03-29 10:15:00,287.13,287.55,287.02,287.02,13495.0,258.8124,259.191,258.7132,258.7132,13495.0
2021-03-29 10:20:00,287.0,287.27,286.72,286.72,9368.0,258.6952,258.9386,258.4428,258.4428,9368.0
2021-03-29 10:25:00,286.63,287.33,286.47,286.92,3627.0,258.3617,258.9927,258.2175,258.6231,3627.0
2021-03-29 10:30:00,286.92,287.21,286.62,286.62,2629.0,258.6231,258.8845,258.3527,258.3527,2629.0
2021-03-29 10:35:00,286.3,286.3,285.85,286.0,3405.0,258.0642,258.0642,257.6586,257.7938,3405.0
2021-03-29 10:40:00,286.14,286.25,285.74,285.74,2965.0,257.92,258.0192,257.5595,257.5595,2965.0
2021-03-29 10:45:00,285.67,285.67,285.38,285.62,3741.0,257.4964,257.4964,257.235,257.4513,3741.0
2021-03-29 10:50:00,285.52,285.68,284.46,284.73,7514.0,257.3612,257.5054,256.4057,256.6491,7514.0
2021-03-29 10:55:00,284.76,285.09,284.55,285.02,10836.0,256.6761,256.9736,256.4868,256.9105,10836.0
2021-03-29 11:00:00,285.06,285.06,284.46,284.81,5913.0,256.9465,256.9465,256.4057,256.7212,5913.0
2021-03-29 11:05:00,284.7,284.75,284.39,284.5,5832.0,256.622,256.6671,256.3426,256.4418,5832.0
2021-03-29 11:10:00,284.3,284.67,284.15,284.67,4611.0,256.2615,256.595,256.1263,256.595,4611.0
2021-03-29 11:15:00,284.67,285.1,284.66,284.87,4730.0,256.595,256.9826,256.586,256.7753,4730.0
2021-03-29 11:20:00,284.88,285.38,284.87,285.04,3651.0,256.7843,257.235,256.7753,256.9285,3651.0
2021-03-29 11:25:00,285.17,285.32,284.9,284.9,4869.0,257.0457,257.1809,256.8023,256.8023,4869.0
2021-03-29 11:30:00,284.82,285.2,284.74,285.07,5908.0,256.7302,257.0727,256.6581,256.9555,5908.0
2021-03-29 11:35:00,284.95,285.61,284.81,285.41,2700.0,256.8474,257.4423,256.7212,257.262,2700.0
2021-03-29 11:40:00,285.41,285.6,285.36,285.56,4124.0,257.262,257.4333,257.2169,257.3972,4124.0
2021-03-29 11:45:00,285.59,285.6,285.16,285.29,4585.0,257.4243,257.4333,257.0367,257.1538,4585.0
2021-03-29 11:50:00,285.25,285.26,284.79,284.84,4580.0,257.1178,257.1268,256.7032,256.7482,4580.0
2021-03-29 11:55:00,284.85,285.12,284.61,285.03,3648.0,256.7572,257.0006,256.5409,256.9195,3648.0
2021-03-29 12:00:00,284.96,285.22,284.96,285.16,4090.0,256.8564,257.0908,256.8564,257.0367,4090.0
2021-03-29 12:05:00,285.1,285.1,284.82,284.92,3297.0,256.9826,256.9826,256.7302,256.8203,3297.0
2021-03-29 12:10:00,284.86,284.88,284.61,284.87,2802.0,256.7663,256.7843,256.5409,256.7753,2802.0
2021-03-29 12:15:00,284.99,285.49,284.99,285.28,2610.0,256.8834,257.3341,256.8834,257.1448,2610.0
2021-03-29 12:20:00,285.24,285.5,285.13,285.29,4619.0,257.1088,257.3431,257.0096,257.1538,4619.0
2021-03-29 12:25:00,285.18,285.46,285.05,285.36,4846.0,257.0547,257.3071,256.9375,257.2169,4846.0
2021-03-29 12:30:00,285.32,285.67,285.32,285.67,1739.0,257.1809,257.4964,257.1809,257.4964,1739.0
2021-03-29 12:35:00,285.61,285.61,285.43,285.51,3607.0,257.4423,257.4423,257.28,257.3521,3607.0
2021-03-29 12:40:00,285.5,285.66,285.37,285.43,6268.0,257.3431,257.4874,257.226,257.28,6268.0
2021-03-29 12:45:00,285.47,285.66,285.3,285.57,5866.0,257.3161,257.4874,257.1629,257.4062,5866.0
2021-03-29 12:50:00,285.58,285.58,285.47,285.49,3508.0,257.4152,257.4152,257.3161,257.3341,3508.0
2021-03-29 12:55:00,285.53,285.58,285.33,285.33,5473.0,257.3702,257.4152,257.1899,257.1899,5473.0
2021-03-29 13:00:00,285.33,285.55,285.22,285.49,7134.0,257.1899,257.3882,257.0908,257.3341,7134.0
2021-03-29 13:05:00,285.55,285.71,284.65,284.75,11195.0,257.3882,257.5324,256.577,256.6671,11195.0
2021-03-29 13:10:00,284.75,285.08,284.65,284.93,2288.0,256.6671,256.9646,256.577,256.8294,2288.0
2021-03-29 13:15:00,284.93,285.31,284.93,284.99,3575.0,256.8294,257.1719,256.8294,256.8834,3575.0
2021-03-29 13:20:00,284.97,285.15,284.87,284.91,3369.0,256.8654,257.0277,256.7753,256.8113,3369.0
2021-03-29 13:25:00,284.95,285.08,284.69,284.83,2861.0,256.8474,256.9646,256.613,256.7392,2861.0
2021-03-29 13:30:00,285.04,285.49,285.04,285.42,3835.0,256.9285,257.3341,256.9285,257.271,3835.0
2021-03-29 13:35:00,285.38,285.43,285.19,285.32,3981.0,257.235,257.28,257.0637,257.1809,3981.0
2021-03-29 13:40:00,285.43,285.67,285.43,285.55,8030.0,257.28,257.4964,257.28,257.3882,8030.0
2021-03-29 13:45:00,285.37,285.55,285.33,285.51,4331.0,257.226,257.3882,257.1899,257.3521,4331.0
2021-03-29 13:50:00,285.43,285.44,285.09,285.16,5394.0,257.28,257.2891,256.9736,257.0367,5394.0
2021-03-29 13:55:00,285.07,285.32,285.01,285.09,4187.0,256.9555,257.1809,256.9015,256.9736,4187.0
2021-03-29 14:00:00,285.0,285.53,284.85,285.38,8034.0,256.8924,257.3702,256.7572,257.235,8034.0
2021-03-29 14:05:00,285.32,285.65,285.32,285.53,20825.0,257.1809,257.4783,257.1809,257.3702,20825.0
2021-03-29 14:10:00,285.56,285.91,285.33,285.83,26971.0,257.3972,257.7127,257.1899,257.6406,26971.0
2021-03-29 14:15:00,285.85,285.88,285.05,285.31,28253.0,257.6586,257.6857,256.9375,257.1719,28253.0
2021-03-29 14:20:00,285.31,285.41,285.14,285.21,4507.0,257.1719,257.262,257.0186,257.0817,4507.0
2021-03-29 14:25:00,285.17,285.17,284.43,284.73,7549.0,257.0457,257.0457,256.3787,256.6491,7549.0
2021-03-29 14:30:00,284.69,284.75,284.2,284.41,11083.0,256.613,256.6671,256.1713,256.3606,11083.0
2021-03-29 14:35:00,284.45,284.57,284.32,284.32,4900.0,256.3967,256.5049,256.2795,256.2795,4900.0
2021-03-29 14:40:00,284.21,284.6,284.12,284.5,9052.0,256.1804,256.5319,256.0992,256.4418,9052.0
2021-03-29 14:45:00,284.53,284.85,284.51,284.74,7280.0,256.4688,256.7572,256.4508,256.6581,7280.0
2021-03-29 14:50:00,284.76,284.77,284.43,284.74,5639.0,256.6761,256.6851,256.3787,256.6581,5639.0
2021-03-29 14:55:00,284.7,284.76,284.2,284.62,4790.0,256.622,256.6761,256.1713,256.5499,4790.0
2021-03-29 15:00:00,284.81,285.11,284.73,285.05,13297.0,256.7212,256.9916,256.6491,256.9375,13297.0
2021-03-29 15:05:00,285.01,285.24,284.86,285.04,8549.0,256.9015,257.1088,256.7663,256.9285,8549.0
2021-03-29 15:10:00,284.99,285.14,284.78,284.81,7985.0,256.8834,257.0186,256.6941,256.7212,7985.0
2021-03-29 15:15:00,284.98,285.42,284.98,285.2,7225.0,256.8744,257.271,256.8744,257.0727,7225.0
2021-03-29 15:20:00,285.23,285.46,285.11,285.28,10382.0,257.0998,257.3071,256.9916,257.1448,10382.0
2021-03-29 15:25:00,285.32,285.4,284.77,285.17,10171.0,257.1809,257.253,256.6851,257.0457,10171.0
2021-03-29 15:30:00,285.14,285.28,284.87,284.99,5606.0,257.0186,257.1448,256.7753,256.8834,5606.0
2021-03-29 15:35:00,284.97,285.41,284.9,285.25,10238.0,256.8654,257.262,256.8023,257.1178,10238.0
2021-03-29 15:40:00,285.29,285.29,284.71,284.77,14757.0,257.1538,257.1538,256.631,256.6851,14757.0
2021-03-29 15:45:00,284.74,285.06,284.53,284.53,12551.0,256.6581,256.9465,256.4688,256.4688,12551.0
2021-03-29 15:50:00,284.43,284.83,284.36,284.45,23947.0,256.3787,256.7392,256.3156,256.3967,23947.0
2021-03-29 15:55:00,284.36,284.64,283.7,284.27,63910.0,256.3156,256.568,255.7207,256.2344,63910.0
2021-03-30 09:30:00,283.61,284.37,283.51,283.97,17312.0,255.6395,256.3246,255.5494,255.964,17312.0
2021-03-30 09:35:00,284.37,285.01,284.16,284.5,5925.0,256.3246,256.9015,256.1353,256.4418,5925.0
2021-03-30 09:40:00,284.81,285.11,284.4,284.65,3297.0,256.7212,256.9916,256.3516,256.577,3297.0
2021-03-30 09:45:00,284.75,285.25,284.22,285.25,5409.0,256.6671,257.1178,256.1894,257.1178,5409.0
2021-03-30 09:50:00,285.53,285.76,285.18,285.44,7945.0,257.3702,257.5775,257.0547,257.2891,7945.0
2021-03-30 09:55:00,285.3,285.81,285.25,285.65,7202.0,257.1629,257.6226,257.1178,257.4783,7202.0
2021-03-30 10:00:00,285.73,285.73,284.91,285.03,6480.0,257.5505,257.5505,256.8113,256.9195,6480.0
2021-03-30 10:05:00,284.96,285.25,284.69,285.16,20088.0,256.8564,257.1178,256.613,257.0367,20088.0
2021-03-30 10:10:00,285.2,285.43,285.1,285.23,9156.0,257.0727,257.28,256.9826,257.0998,9156.0
2021-03-30 10:15:00,285.19,285.74,285.1,285.6,6071.0,257.0637,257.5595,256.9826,257.4333,6071.0
2021-03-30 10:20:00,285.41,285.67,285.27,285.44,6779.0,257.262,257.4964,257.1358,257.2891,6779.0
2021-03-30 10:25:00,285.45,286.07,285.43,286.07,3083.0,257.2981,257.8569,257.28,257.8569,3083.0
2021-03-30 10:30:00,286.01,286.25,285.85,285.85,4441.0,257.8028,258.0192,257.6586,257.6586,4441.0
2021-03-30 10:35:00,285.74,285.96,285.62,285.88,2623.0,257.5595,257.7578,257.4513,257.6857,2623.0
2021-03-30 10:40:00,286.03,286.03,285.18,285.18,3756.0,257.8209,257.8209,257.0547,257.0547,3756.0
2021-03-30 10:45:00,285.02,285.53,285.02,285.53,14146.0,256.9105,257.3702,256.9105,257.3702,14146.0
2021-03-30 10:50:00,285.46,285.48,284.38,284.46,4438.0,257.3071,257.3251,256.3336,256.4057,4438.0
2021-03-30 10:55:00,284.5,284.51,283.53,283.53,5221.0,256.4418,256.4508,255.5674,255.5674,5221.0
2021-03-30 11:00:00,283.67,284.0,283.4,283.41,4102.0,255.6936,255.9911,255.4502,255.4593,4102.0
2021-03-30 11:05:00,283.35,283.48,282.33,282.37,9884.0,255.4052,255.5224,254.4858,254.5218,9884.0
2021-03-30 11:10:00,282.37,283.54,282.33,283.54,8690.0,254.5218,255.5764,254.4858,255.5764,8690.0
2021-03-30 11:15:00,283.56,284.02,283.29,283.29,7682.0,255.5945,256.0091,255.3511,255.3511,7682.0
2021-03-30 11:20:00,283.15,283.49,282.8,282.86,5397.0,255.2249,255.5314,254.9094,254.9635,5397.0
2021-03-30 11:25:00,282.98,282.99,282.55,282.95,2766.0,255.0717,255.0807,254.6841,255.0446,2766.0
2021-03-30 11:30:00,282.83,282.99,282.39,282.56,5919.0,254.9365,255.0807,254.5399,254.6931,5919.0
2021-03-30 11:35:00,282.47,282.48,281.66,281.8,5613.0,254.612,254.621,253.8818,254.008,5613.0
2021-03-30 11:40:00,281.81,282.2,281.66,282.09,4465.0,254.0171,254.3686,253.8818,254.2694,4465.0
2021-03-30 11:45:00,282.16,282.87,282.16,282.17,7987.0,254.3325,254.9725,254.3325,254.3416,7987.0
2021-03-30 11:50:00,282.2,282.47,282.13,282.17,4989.0,254.3686,254.612,254.3055,254.3416,4989.0
2021-03-30 11:55:00,282.18,282.45,282.18,282.31,4180.0,254.3506,254.5939,254.3506,254.4677,4180.0
2021-03-30 12:00:00,282.36,282.37,281.93,282.11,7815.0,254.5128,254.5218,254.1252,254.2875,7815.0
2021-03-30 12:05:00,282.03,282.44,282.03,282.43,2074.0,254.2154,254.5849,254.2154,254.5759,2074.0
2021-03-30 12:10:00,282.57,282.89,282.53,282.61,4173.0,254.7021,254.9905,254.666,254.7382,4173.0
2021-03-30 12:15:00,282.64,282.64,282.28,282.33,3760.0,254.7652,254.7652,254.4407,254.4858,3760.0
2021-03-30 12:20:00,282.35,282.35,282.08,282.27,3990.0,254.5038,254.5038,254.2604,254.4317,3990.0
2021-03-30 12:25:00,282.27,282.43,282.2,282.38,3743.0,254.4317,254.5759,254.3686,254.5308,3743.0
2021-03-30 12:30:00,282.34,282.45,282.11,282.32,3868.0,254.4948,254.5939,254.2875,254.4768,3868.0
2021-03-30 12:35:00,282.31,282.63,282.2,282.62,4840.0,254.4677,254.7562,254.3686,254.7472,4840.0
2021-03-30 12:40:00,282.71,282.71,282.39,282.48,5073.0,254.8283,254.8283,254.5399,254.621,5073.0
2021-03-30 12:45:00,282.44,282.47,281.79,281.79,5515.0,254.5849,254.612,253.999,253.999,5515.0
2021-03-30 12:50:00,281.83,282.08,281.77,281.8,6020.0,254.0351,254.2604,253.981,254.008,6020.0
2021-03-30 12:55:00,281.88,282.41,281.88,282.41,1892.0,254.0802,254.5579,254.0802,254.5579,1892.0
2021-03-30 13:00:00,282.29,282.68,282.28,282.6,3322.0,254.4497,254.8013,254.4407,254.7291,3322.0
2021-03-30 13:05:00,282.67,282.7,282.47,282.69,2803.0,254.7922,254.8193,254.612,254.8103,2803.0
2021-03-30 13:10:00,282.6,282.87,282.6,282.71,3943.0,254.7291,254.9725,254.7291,254.8283,3943.0
2021-03-30 13:15:00,282.79,283.07,282.78,283.03,1700.0,254.9004,255.1528,254.8914,255.1167,1700.0
2021-03-30 13:20:00,283.03,283.03,282.84,282.92,3581.0,255.1167,255.1167,254.9455,255.0176,3581.0
2021-03-30 13:25:00,283.06,283.18,282.85,282.85,3400.0,255.1438,255.2519,254.9545,254.9545,3400.0
2021-03-30 13:30:00,282.88,283.02,282.7,282.78,9667.0,254.9815,255.1077,254.8193,254.8914,9667.0
2021-03-30 13:35:00,282.85,282.96,282.66,282.86,3788.0,254.9545,255.0536,254.7832,254.9635,3788.0
2021-03-30 13:40:00,282.96,283.25,282.76,283.17,4493.0,255.0536,255.315,254.8734,255.2429,4493.0
2021-03-30 13:45:00,283.26,283.37,283.23,283.31,2865.0,255.3241,255.4232,255.297,255.3691,2865.0
2021-03-30 13:50:00,283.25,283.71,283.25,283.63,4060.0,255.315,255.7297,255.315,255.6576,4060.0
2021-03-30 13:55:00,283.75,283.79,283.53,283.79,2204.0,255.7657,255.8018,255.5674,255.8018,2204.0
2021-03-30 14:00:00,283.69,283.69,283.45,283.46,4161.0,255.7116,255.7116,255.4953,255.5043,4161.0
2021-03-30 14:05:00,283.52,283.89,283.4,283.81,4347.0,255.5584,255.8919,255.4502,255.8198,4347.0
2021-03-30 14:10:00,283.74,283.9,283.49,283.68,5345.0,255.7567,255.9009,255.5314,255.7026,5345.0
2021-03-30 14:15:00,283.6,284.27,283.6,284.07,4391.0,255.6305,256.2344,255.6305,256.0542,4391.0
2021-03-30 14:20:00,284.12,284.22,283.86,283.93,4816.0,256.0992,256.1894,255.8649,255.928,4816.0
2021-03-30 14:25:00,283.97,284.02,283.86,284.02,3184.0,255.964,256.0091,255.8649,256.0091,3184.0
2021-03-30 14:30:00,284.05,284.13,283.7,283.7,6401.0,256.0361,256.1082,255.7207,255.7207,6401.0
2021-03-30 14:35:00,283.44,283.58,282.81,283.12,15597.0,255.4863,255.6125,254.9184,255.1979,15597.0
2021-03-30 14:40:00,282.99,283.2,282.99,283.18,3032.0,255.0807,255.27,255.0807,255.2519,3032.0
2021-03-30 14:45:00,283.19,283.62,283.19,283.62,1586.0,255.261,255.6485,255.261,255.6485,1586.0
2021-03-30 14:50:00,283.61,283.67,283.4,283.6,3150.0,255.6395,255.6936,255.4502,255.6305,3150.0
2021-03-30 14:55:00,283.7,283.76,283.49,283.49,4434.0,255.7207,255.7747,255.5314,255.5314,4434.0
2021-03-30 15:00:00,283.38,283.48,283.25,283.25,4530.0,255.4322,255.5224,255.315,255.315,4530.0
2021-03-30 15:05:00,283.18,283.43,283.18,283.18,4063.0,255.2519,255.4773,255.2519,255.2519,4063.0
2021-03-30 15:10:00,283.09,283.14,282.59,282.65,7134.0,255.1708,255.2159,254.7201,254.7742,7134.0
2021-03-30 15:15:00,282.76,282.77,282.36,282.46,4089.0,254.8734,254.8824,254.5128,254.6029,4089.0
2021-03-30 15:20:00,282.4,282.7,282.39,282.67,5518.0,254.5489,254.8193,254.5399,254.7922,5518.0
2021-03-30 15:25:00,282.67,282.7,282.47,282.65,4729.0,254.7922,254.8193,254.612,254.7742,4729.0
2021-03-30 15:30:00,282.66,283.02,282.65,282.93,7327.0,254.7832,255.1077,254.7742,255.0266,7327.0
2021-03-30 15:35:00,282.97,283.18,282.89,283.06,11033.0,255.0627,255.2519,254.9905,255.1438,11033.0
2021-03-30 15:40:00,283.08,283.23,283.0,283.09,6480.0,255.1618,255.297,255.0897,255.1708,6480.0
2021-03-30 15:45:00,283.08,283.08,282.62,282.94,12397.0,255.1618,255.1618,254.7472,255.0356,12397.0
2021-03-30 15:50:00,282.77,282.88,282.45,282.65,15634.0,254.8824,254.9815,254.5939,254.7742,15634.0
2021-03-30 15:55:00,282.61,282.73,282.1,282.73,52237.0,254.7382,254.8463,254.2785,254.8463,52237.0
2021-03-31 09:30:00,280.02,281.65,280.02,281.01,13563.0,253.7493,255.2264,253.7493,254.6464,13563.0
2021-03-31 09:35:00,280.92,282.18,280.92,282.18,3842.0,254.5649,255.7067,254.5649,255.7067,3842.0
2021-03-31 09:40:00,282.09,282.09,281.5,281.88,4506.0,255.6251,255.6251,255.0905,255.4348,4506.0
2021-03-31 09:45:00,281.73,281.73,280.82,280.88,4256.0,255.2989,255.2989,254.4743,254.5286,4256.0
2021-03-31 09:50:00,281.02,281.38,280.67,280.67,2525.0,254.6555,254.9817,254.3383,254.3383,2525.0
2021-03-31 09:55:00,280.95,281.21,280.8,280.8,2120.0,254.5921,254.8277,254.4561,254.4561,2120.0
2021-03-31 10:00:00,280.92,281.65,280.73,281.37,2857.0,254.5649,255.2264,254.3927,254.9727,2857.0
2021-03-31 10:05:00,281.16,281.32,280.96,281.32,1362.0,254.7824,254.9273,254.6011,254.9273,1362.0
2021-03-31 10:10:00,281.32,281.65,281.23,281.32,3273.0,254.9273,255.2264,254.8458,254.9273,3273.0
2021-03-31 10:15:00,281.2,281.23,280.63,280.64,3089.0,254.8186,254.8458,254.3021,254.3111,3089.0
2021-03-31 10:20:00,280.93,281.41,280.93,281.09,2587.0,254.5739,255.0089,254.5739,254.7189,2587.0
2021-03-31 10:25:00,281.07,281.27,280.99,281.05,2013.0,254.7008,254.882,254.6283,254.6827,2013.0
2021-03-31 10:30:00,281.09,281.4,281.04,281.17,1935.0,254.7189,254.9998,254.6736,254.7914,1935.0
2021-03-31 10:35:00,280.93,281.04,280.6,280.7,3102.0,254.5739,254.6736,254.2749,254.3655,3102.0
2021-03-31 10:40:00,280.88,281.2,280.82,280.82,2490.0,254.5286,254.8186,254.4743,254.4743,2490.0
2021-03-31 10:45:00,280.88,281.3,280.84,281.3,4695.0,254.5286,254.9092,254.4924,254.9092,4695.0
2021-03-31 10:50:00,281.49,281.9,281.48,281.84,2634.0,255.0814,255.4529,255.0723,255.3986,2634.0
2021-03-31 10:55:00,281.81,282.16,281.44,281.46,6352.0,255.3714,255.6885,255.0361,255.0542,6352.0
2021-03-31 11:00:00,281.41,281.67,281.33,281.56,3642.0,255.0089,255.2445,254.9364,255.1448,3642.0
2021-03-31 11:05:00,281.65,281.65,280.77,281.13,5040.0,255.2264,255.2264,254.4289,254.7552,5040.0
2021-03-31 11:10:00,281.21,281.21,280.8,281.02,1002.0,254.8277,254.8277,254.4561,254.6555,1002.0
2021-03-31 11:15:00,281.14,281.2,280.92,281.06,2016.0,254.7642,254.8186,254.5649,254.6917,2016.0
2021-03-31 11:20:00,281.04,281.23,280.85,281.23,2756.0,254.6736,254.8458,254.5014,254.8458,2756.0
2021-03-31 11:25:00,281.11,281.68,281.1,281.48,2340.0,254.7371,255.2536,254.728,255.0723,2340.0
2021-03-31 11:30:00,281.53,281.58,281.19,281.56,5211.0,255.1176,255.163,254.8095,255.1448,5211.0
2021-03-31 11:35:00,281.64,281.92,281.5,281.92,6304.0,255.2173,255.4711,255.0905,255.4711,6304.0
2021-03-31 11:40:00,281.88,282.57,281.8,282.56,2914.0,255.4348,256.0601,255.3623,256.051,2914.0
2021-03-31 11:45:00,282.61,282.84,282.6,282.76,2944.0,256.0963,256.3047,256.0873,256.2323,2944.0
2021-03-31 11:50:00,282.72,283.34,282.71,283.22,3067.0,256.196,256.7578,256.1869,256.6491,3067.0
2021-03-31 11:55:00,283.25,283.25,282.82,282.88,2300.0,256.6763,256.6763,256.2866,256.341,2300.0
2021-03-31 12:00:00,282.92,283.09,282.88,283.01,3063.0,256.3772,256.5313,256.341,256.4588,3063.0
2021-03-31 12:05:00,283.09,283.35,282.95,283.04,2804.0,256.5313,256.7669,256.4044,256.486,2804.0
2021-03-31 12:10:00,282.96,283.02,282.53,283.02,2103.0,256.4135,256.4679,256.0238,256.4679,2103.0
2021-03-31 12:15:00,282.9,283.36,282.82,283.36,2073.0,256.3591,256.776,256.2866,256.776,2073.0
2021-03-31 12:20:00,283.18,283.31,283.01,283.01,1715.0,256.6128,256.7307,256.4588,256.4588,1715.0
2021-03-31 12:25:00,283.05,283.05,282.81,283.05,1612.0,256.495,256.495,256.2776,256.495,1612.0
2021-03-31 12:30:00,282.86,282.9,282.65,282.77,2591.0,256.3229,256.3591,256.1326,256.2413,2591.0
2021-03-31 12:35:00,282.61,282.66,282.35,282.43,1700.0,256.0963,256.1416,255.8607,255.9332,1700.0
2021-03-31 12:40:00,282.38,282.8,282.31,282.8,1107.0,255.8879,256.2685,255.8245,256.2685,1107.0
2021-03-31 12:45:00,282.72,282.92,282.66,282.76,1488.0,256.196,256.3772,256.1416,256.2323,1488.0
2021-03-31 12:50:00,282.88,282.98,282.78,282.8,1601.0,256.341,256.4316,256.2504,256.2685,1601.0
2021-03-31 12:55:00,283.12,283.21,283.09,283.1,1250.0,256.5585,256.64,256.5313,256.5404,1250.0
2021-03-31 13:00:00,283.05,283.77,282.98,283.77,2375.0,256.495,257.1475,256.4316,257.1475,2375.0
2021-03-31 13:05:00,283.66,283.71,283.35,283.65,2516.0,257.0478,257.0931,256.7669,257.0388,2516.0
2021-03-31 13:10:00,283.58,283.8,283.58,283.69,1151.0,256.9753,257.1747,256.9753,257.075,1151.0
2021-03-31 13:15:00,283.46,283.47,283.19,283.21,1895.0,256.8666,256.8756,256.6219,256.64,1895.0
2021-03-31 13:20:00,283.17,283.17,282.93,283.02,1413.0,256.6038,256.6038,256.3863,256.4679,1413.0
2021-03-31 13:25:00,283.04,283.31,282.94,283.16,4802.0,256.486,256.7307,256.3954,256.5947,4802.0
2021-03-31 13:30:00,283.1,283.37,283.04,283.37,2550.0,256.5404,256.785,256.486,256.785,2550.0
2021-03-31 13:35:00,283.45,284.08,283.45,283.98,8463.0,256.8575,257.4284,256.8575,257.3378,8463.0
2021-03-31 13:40:00,284.02,284.03,283.19,283.27,4545.0,257.374,257.3831,256.6219,256.6944,4545.0
2021-03-31 13:45:00,283.26,283.53,283.13,283.36,8296.0,256.6853,256.93,256.5675,256.776,8296.0
2021-03-31 13:50:00,283.36,283.36,282.98,283.09,2300.0,256.776,256.776,256.4316,256.5313,2300.0
2021-03-31 13:55:00,283.19,283.57,283.06,283.28,1601.0,256.6219,256.9663,256.5041,256.7035,1601.0
2021-03-31 14:00:00,283.21,283.64,283.21,283.62,3300.0,256.64,257.0297,256.64,257.0116,3300.0
2021-03-31 14:05:00,283.57,283.57,283.15,283.17,1700.0,256.9663,256.9663,256.5857,256.6038,1700.0
2021-03-31 14:10:00,283.09,283.6,282.95,283.6,1600.0,256.5313,256.9934,256.4044,256.9934,1600.0
2021-03-31 14:15:00,283.47,283.48,283.02,283.09,3570.0,256.8756,256.8847,256.4679,256.5313,3570.0
2021-03-31 14:20:00,283.22,283.22,283.03,283.03,2978.0,256.6491,256.6491,256.4769,256.4769,2978.0
2021-03-31 14:25:00,283.1,283.22,282.99,283.22,2016.0,256.5404,256.6491,256.4407,256.6491,2016.0
2021-03-31 14:30:00,283.28,283.58,283.27,283.58,3997.0,256.7035,256.9753,256.6944,256.9753,3997.0
2021-03-31 14:35:00,283.49,283.82,283.39,283.65,5609.0,256.8938,257.1928,256.8031,257.0388,5609.0
2021-03-31 14:40:00,283.63,284.19,283.63,284.01,2900.0,257.0206,257.5281,257.0206,257.365,2900.0
2021-03-31 14:45:00,284.17,284.24,283.58,283.58,2949.0,257.51,257.5734,256.9753,256.9753,2949.0
2021-03-31 14:50:00,283.72,283.72,283.31,283.45,2420.0,257.1022,257.1022,256.7307,256.8575,2420.0
2021-03-31 14:55:00,283.47,283.53,283.24,283.24,2812.0,256.8756,256.93,256.6672,256.6672,2812.0
2021-03-31 15:00:00,283.13,283.21,282.86,282.97,1912.0,256.5675,256.64,256.3229,256.4226,1912.0
2021-03-31 15:05:00,282.83,282.98,282.76,282.8,2411.0,256.2957,256.4316,256.2323,256.2685,2411.0
2021-03-31 15:10:00,282.82,282.83,282.2,282.2,5890.0,256.2866,256.2957,255.7248,255.7248,5890.0
2021-03-31 15:15:00,282.19,282.41,282.12,282.41,2715.0,255.7157,255.9151,255.6523,255.9151,2715.0
2021-03-31 15:20:00,282.41,282.6,282.36,282.38,4875.0,255.9151,256.0873,255.8698,255.8879,4875.0
2021-03-31 15:25:00,282.43,282.53,282.38,282.47,2312.0,255.9332,256.0238,255.8879,255.9695,2312.0
2021-03-31 15:30:00,282.51,282.58,282.42,282.5,2396.0,256.0057,256.0691,255.9242,255.9966,2396.0
2021-03-31 15:35:00,282.54,282.57,281.94,281.96,6415.0,256.0329,256.0601,255.4892,255.5073,6415.0
2021-03-31 15:40:00,281.85,282.19,281.85,281.9,2461.0,255.4076,255.7157,255.4076,255.4529,2461.0
2021-03-31 15:45:00,281.99,282.08,281.76,282.08,8145.0,255.5345,255.616,255.3261,255.616,8145.0
2021-03-31 15:50:00,281.92,282.5,281.83,282.44,12332.0,255.4711,255.9966,255.3895,255.9423,12332.0
2021-03-31 15:55:00,282.51,282.67,281.39,281.41,66358.0,256.0057,256.1507,254.9908,255.0089,66358.0
2021-04-01 09:30:00,282.2,282.95,281.66,282.44,15612.0,255.7248,256.4044,255.2355,255.9423,15612.0
2021-04-01 09:35:00,282.11,282.52,281.64,282.25,5213.0,255.6432,256.0148,255.2173,255.7701,5213.0
2021-04-01 09:40:00,281.81,282.09,281.4,281.4,3770.0,255.3714,255.6251,254.9998,254.9998,3770.0
2021-04-01 09:45:00,281.83,281.84,280.76,280.76,2574.0,255.3895,255.3986,254.4199,254.4199,2574.0
2021-04-01 09:50:00,281.0,281.16,280.64,280.64,3989.0,254.6374,254.7824,254.3111,254.3111,3989.0
2021-04-01 09:55:00,280.62,280.62,279.79,279.95,5283.0,254.293,254.293,253.5409,253.6859,5283.0
2021-04-01 10:00:00,279.95,280.07,279.17,280.0,3048.0,253.6859,253.7946,252.9791,253.7312,3048.0
2021-04-01 10:05:00,280.27,280.32,279.98,280.07,3275.0,253.9759,254.0212,253.7131,253.7946,3275.0
2021-04-01 10:10:00,279.91,280.22,279.75,280.1,700.0,253.6496,253.9305,253.5046,253.8218,700.0
2021-04-01 10:15:00,279.91,280.09,279.58,279.97,1700.0,253.6496,253.8127,253.3506,253.704,1700.0
2021-04-01 10:20:00,279.97,280.12,279.73,279.83,3633.0,253.704,253.8399,253.4865,253.5771,3633.0
2021-04-01 10:25:00,279.83,280.65,279.83,280.64,2741.0,253.5771,254.3202,253.5771,254.3111,2741.0
2021-04-01 10:30:00,280.48,280.81,280.41,280.64,5307.0,254.1662,254.4652,254.1027,254.3111,5307.0
2021-04-01 10:35:00,280.45,280.86,280.31,280.86,3781.0,254.139,254.5105,254.0121,254.5105,3781.0
2021-04-01 10:40:00,280.87,281.14,280.8,281.14,4023.0,254.5196,254.7642,254.4561,254.7642,4023.0
2021-04-01 10:45:00,281.14,281.61,281.14,281.59,15537.0,254.7642,255.1901,254.7642,255.172,15537.0
2021-04-01 10:50:00,281.5,281.62,281.31,281.44,7398.0,255.0905,255.1992,254.9183,255.0361,7398.0
2021-04-01 10:55:00,281.55,282.07,281.55,282.0,7096.0,255.1358,255.607,255.1358,255.5436,7096.0
2021-04-01 11:00:00,281.98,282.71,281.91,282.71,6249.0,255.5254,256.1869,255.462,256.1869,6249.0
2021-04-01 11:05:00,282.64,282.81,282.59,282.7,3135.0,256.1235,256.2776,256.0782,256.1779,3135.0
2021-04-01 11:10:00,282.72,282.84,282.59,282.69,4176.0,256.196,256.3047,256.0782,256.1688,4176.0
2021-04-01 11:15:00,282.7,282.8,282.6,282.6,2381.0,256.1779,256.2685,256.0873,256.0873,2381.0
2021-04-01 11:20:00,282.59,282.93,282.59,282.93,5005.0,256.0782,256.3863,256.0782,256.3863,5005.0
2021-04-01 11:25:00,282.96,282.96,282.64,282.71,3933.0,256.4135,256.4135,256.1235,256.1869,3933.0
2021-04-01 11:30:00,282.68,282.69,282.46,282.5,4068.0,256.1598,256.1688,255.9604,255.9966,4068.0
2021-04-01 11:35:00,282.41,282.59,282.28,282.59,1360.0,255.9151,256.0782,255.7973,256.0782,1360.0
2021-04-01 11:40:00,282.64,282.85,282.61,282.78,1841.0,256.1235,256.3138,256.0963,256.2504,1841.0
2021-04-01 11:45:00,282.72,282.89,282.56,282.63,3300.0,256.196,256.3501,256.051,256.1144,3300.0
2021-04-01 11:50:00,282.69,282.84,282.52,282.56,4079.0,256.1688,256.3047,256.0148,256.051,4079.0
2021-04-01 11:55:00,282.66,283.06,282.6,282.98,2300.0,256.1416,256.5041,256.0873,256.4316,2300.0
2021-04-01 12:00:00,283.16,283.2,282.8,283.02,5495.0,256.5947,256.631,256.2685,256.4679,5495.0
2021-04-01 12:05:00,283.02,283.46,283.02,283.46,2626.0,256.4679,256.8666,256.4679,256.8666,2626.0
2021-04-01 12:10:00,283.43,283.45,283.34,283.45,1359.0,256.8394,256.8575,256.7578,256.8575,1359.0
2021-04-01 12:15:00,283.49,283.49,283.14,283.29,1251.0,256.8938,256.8938,256.5766,256.7125,1251.0
2021-04-01 12:20:00,283.3,283.65,283.3,283.5,1243.0,256.7216,257.0388,256.7216,256.9028,1243.0
2021-04-01 12:25:00,283.64,283.64,283.3,283.37,2765.0,257.0297,257.0297,256.7216,256.785,2765.0
2021-04-01 12:30:00,283.5,283.88,283.5,283.88,15945.0,256.9028,257.2472,256.9028,257.2472,15945.0
2021-04-01 12:35:00,283.95,283.96,283.67,283.76,5097.0,257.3106,257.3197,257.0569,257.1384,5097.0
2021-04-01 12:40:00,283.71,283.94,283.65,283.94,1300.0,257.0931,257.3015,257.0388,257.3015,1300.0
2021-04-01 12:45:00,283.93,284.17,283.78,284.17,3361.0,257.2925,257.51,257.1566,257.51,3361.0
2021-04-01 12:50:00,283.88,283.9,283.84,283.9,811.0,257.2472,257.2653,257.2109,257.2653,811.0
2021-04-01 12:55:00,283.87,284.09,283.86,284.07,2085.0,257.2381,257.4375,257.2291,257.4194,2085.0
2021-04-01 13:00:00,284.07,284.11,283.9,284.11,1577.0,257.4194,257.4556,257.2653,257.4556,1577.0
2021-04-01 13:05:00,284.07,284.4,283.98,284.4,4949.0,257.4194,257.7184,257.3378,257.7184,4949.0
2021-04-01 13:10:00,284.42,284.49,284.06,284.06,1854.0,257.7365,257.7999,257.4103,257.4103,1854.0
2021-04-01 13:15:00,284.07,284.47,284.03,284.47,2062.0,257.4194,257.7818,257.3831,257.7818,2062.0
2021-04-01 13:20:00,284.51,284.66,284.27,284.66,1587.0,257.8181,257.954,257.6006,257.954,1587.0
2021-04-01 13:25:00,284.52,284.57,284.41,284.51,1263.0,257.8271,257.8724,257.7275,257.8181,1263.0
2021-04-01 13:30:00,284.63,284.8,284.61,284.74,1838.0,257.9268,258.0809,257.9087,258.0265,1838.0
2021-04-01 13:35:00,284.79,284.8,284.49,284.6,1823.0,258.0718,258.0809,257.7999,257.8996,1823.0
2021-04-01 13:40:00,284.71,284.71,284.44,284.54,1400.0,257.9993,257.9993,257.7546,257.8453,1400.0
2021-04-01 13:45:00,284.4,284.51,284.25,284.3,4719.0,257.7184,257.8181,257.5825,257.6278,4719.0
2021-04-01 13:50:00,284.25,284.32,283.98,284.04,2100.0,257.5825,257.6459,257.3378,257.3922,2100.0
2021-04-01 13:55:00,283.96,284.03,283.91,284.03,740.0,257.3197,257.3831,257.2744,257.3831,740.0
2021-04-01 14:00:00,284.23,284.23,283.63,283.73,2200.0,257.5643,257.5643,257.0206,257.1113,2200.0
2021-04-01 14:05:00,283.64,283.7,283.59,283.69,943.0,257.0297,257.0841,256.9844,257.075,943.0
2021-04-01 14:10:00,283.57,283.57,283.43,283.51,1060.0,256.9663,256.9663,256.8394,256.9119,1060.0
2021-04-01 14:15:00,283.44,283.53,283.21,283.47,2800.0,256.8485,256.93,256.64,256.8756,2800.0
2021-04-01 14:20:00,283.45,283.67,283.28,283.67,2361.0,256.8575,257.0569,256.7035,257.0569,2361.0
2021-04-01 14:25:00,283.6,283.6,283.32,283.48,1480.0,256.9934,256.9934,256.7397,256.8847,1480.0
2021-04-01 14:30:00,283.44,283.65,283.42,283.61,2048.0,256.8485,257.0388,256.8303,257.0025,2048.0
2021-04-01 14:35:00,283.6,283.9,283.5,283.75,3345.0,256.9934,257.2653,256.9028,257.1294,3345.0
2021-04-01 14:40:00,283.79,283.79,283.6,283.69,2522.0,257.1656,257.1656,256.9934,257.075,2522.0
2021-04-01 14:45:00,283.7,283.79,283.62,283.68,1338.0,257.0841,257.1656,257.0116,257.0659,1338.0
2021-04-01 14:50:00,283.69,283.71,283.43,283.56,4313.0,257.075,257.0931,256.8394,256.9572,4313.0
2021-04-01 14:55:00,283.6,283.6,283.38,283.44,1700.0,256.9934,256.9934,256.7941,256.8485,1700.0
2021-04-01 15:00:00,283.44,283.56,283.32,283.56,3198.0,256.8485,256.9572,256.7397,256.9572,3198.0
2021-04-01 15:05:00,283.52,283.52,283.22,283.35,2609.0,256.921,256.921,256.6491,256.7669,2609.0
2021-04-01 15:10:00,283.42,283.63,283.39,283.57,2766.0,256.8303,257.0206,256.8031,256.9663,2766.0
2021-04-01 15:15:00,283.61,283.65,283.27,283.57,2101.0,257.0025,257.0388,256.6944,256.9663,2101.0
2021-04-01 15:20:00,283.44,283.67,283.35,283.5,4478.0,256.8485,257.0569,256.7669,256.9028,4478.0
2021-04-01 15:25:00,283.41,283.42,283.06,283.34,1617.0,256.8213,256.8303,256.5041,256.7578,1617.0
2021-04-01 15:30:00,283.4,283.5,283.34,283.42,3164.0,256.8122,256.9028,256.7578,256.8303,3164.0
2021-04-01 15:35:00,283.48,283.6,283.41,283.56,2841.0,256.8847,256.9934,256.8213,256.9572,2841.0
2021-04-01 15:40:00,283.54,283.91,283.53,283.89,3422.0,256.9391,257.2744,256.93,257.2562,3422.0
2021-04-01 15:45:00,283.95,284.52,283.95,284.45,8625.0,257.3106,257.8271,257.3106,257.7637,8625.0
2021-04-01 15:50:00,284.27,284.6,284.21,284.51,10340.0,257.6006,257.8996,257.5462,257.8181,10340.0
2021-04-01 15:55:00,284.6,285.22,284.56,284.9,46372.0,257.8996,258.4615,257.8634,258.1715,46372.0
2021-04-05 09:30:00,286.65,287.75,286.11,286.62,14374.0,259.7573,260.7541,259.268,259.7301,14374.0
2021-04-05 09:35:00,287.34,287.71,286.4,286.53,4161.0,260.3826,260.7179,259.5308,259.6486,4161.0
2021-04-05 09:40:00,286.42,286.6,286.36,286.6,656.0,259.5489,259.712,259.4945,259.712,656.0
2021-04-05 09:45:00,286.49,286.71,285.73,285.73,2998.0,259.6123,259.8117,258.9236,258.9236,2998.0
2021-04-05 09:50:00,285.49,285.85,285.49,285.75,3371.0,258.7061,259.0324,258.7061,258.9417,3371.0
2021-04-05 09:55:00,285.95,287.73,285.95,287.37,2799.0,259.123,260.736,259.123,260.4098,2799.0
2021-04-05 10:00:00,287.39,288.05,287.31,287.86,6741.0,260.4279,261.026,260.3554,260.8538,6741.0
2021-04-05 10:05:00,287.97,288.25,287.74,288.0,3549.0,260.9535,261.2072,260.745,260.9807,3549.0
2021-04-05 10:10:00,287.92,288.12,287.59,287.78,2783.0,260.9082,261.0894,260.6091,260.7813,2783.0
2021-04-05 10:15:00,287.73,288.5,287.73,288.34,2660.0,260.736,261.4337,260.736,261.2888,2660.0
2021-04-05 10:20:00,288.31,288.31,288.13,288.14,2491.0,261.2616,261.2616,261.0985,261.1075,2491.0
2021-04-05 10:25:00,287.92,287.92,287.55,287.58,798.0,260.9082,260.9082,260.5729,260.6001,798.0
2021-04-05 10:30:00,287.69,287.83,287.47,287.68,2722.0,260.6997,260.8266,260.5004,260.6907,2722.0
2021-04-05 10:35:00,287.66,287.99,287.51,287.58,2611.0,260.6725,260.9716,260.5366,260.6001,2611.0
2021-04-05 10:40:00,287.66,288.33,287.66,288.26,820.0,260.6725,261.2797,260.6725,261.2163,820.0
2021-04-05 10:45:00,288.31,288.71,288.31,288.51,3231.0,261.2616,261.624,261.2616,261.4428,3231.0
2021-04-05 10:50:00,288.36,288.46,288.06,288.39,3523.0,261.3069,261.3975,261.035,261.3341,3523.0
2021-04-05 10:55:00,288.51,288.82,288.35,288.63,3174.0,261.4428,261.7237,261.2978,261.5515,3174.0
2021-04-05 11:00:00,288.54,288.54,288.16,288.33,3613.0,261.47,261.47,261.1256,261.2797,3613.0
2021-04-05 11:05:00,288.34,288.82,288.05,288.67,4984.0,261.2888,261.7237,261.026,261.5878,4984.0
2021-04-05 11:10:00,288.67,289.19,288.66,288.76,9560.0,261.5878,262.059,261.5787,261.6693,9560.0
2021-04-05 11:15:00,288.82,288.84,288.53,288.6,4614.0,261.7237,261.7418,261.4609,261.5244,4614.0
2021-04-05 11:20:00,288.52,288.52,287.96,288.38,1334.0,261.4519,261.4519,260.9444,261.325,1334.0
2021-04-05 11:25:00,288.42,288.42,288.27,288.31,1301.0,261.3612,261.3612,261.2253,261.2616,1301.0
2021-04-05 11:30:00,288.42,289.16,288.39,289.02,7278.0,261.3612,262.0318,261.3341,261.905,7278.0
2021-04-05 11:35:00,289.03,289.37,288.89,289.33,3102.0,261.914,262.2221,261.7872,262.1859,3102.0
2021-04-05 11:40:00,289.31,289.47,289.31,289.43,1348.0,262.1678,262.3127,262.1678,262.2765,1348.0
2021-04-05 11:45:00,289.18,289.41,289.16,289.41,2894.0,262.0499,262.2584,262.0318,262.2584,2894.0
2021-04-05 11:50:00,289.41,289.41,288.85,288.85,1009.0,262.2584,262.2584,261.7509,261.7509,1009.0
2021-04-05 11:55:00,288.82,289.29,288.82,289.04,1400.0,261.7237,262.1496,261.7237,261.9231,1400.0
2021-04-05 12:00:00,289.13,289.37,289.07,289.28,2037.0,262.0046,262.2221,261.9503,262.1406,2037.0
2021-04-05 12:05:00,289.18,289.21,288.88,288.88,2778.0,262.0499,262.0771,261.7781,261.7781,2778.0
2021-04-05 12:10:00,288.86,288.9,288.73,288.84,1754.0,261.76,261.7962,261.6422,261.7418,1754.0
2021-04-05 12:15:00,288.63,288.84,288.54,288.84,2372.0,261.5515,261.7418,261.47,261.7418,2372.0
2021-04-05 12:20:00,288.79,288.88,288.76,288.82,1890.0,261.6965,261.7781,261.6693,261.7237,1890.0
2021-04-05 12:25:00,288.78,289.14,288.78,289.14,1100.0,261.6875,262.0137,261.6875,262.0137,1100.0
2021-04-05 12:30:00,289.16,289.56,289.09,289.51,1853.0,262.0318,262.3943,261.9684,262.349,1853.0
2021-04-05 12:35:00,289.59,289.97,289.55,289.97,2310.0,262.4215,262.7658,262.3852,262.7658,2310.0
2021-04-05 12:40:00,289.8,289.83,289.43,289.62,1967.0,262.6118,262.639,262.2765,262.4487,1967.0
2021-04-05 12:45:00,289.39,289.39,289.17,289.33,800.0,262.2402,262.2402,262.0409,262.1859,800.0
2021-04-05 12:50:00,289.27,289.58,289.11,289.11,2744.0,262.1315,262.4124,261.9865,261.9865,2744.0
2021-04-05 12:55:00,289.02,289.13,288.95,289.13,1693.0,261.905,262.0046,261.8415,262.0046,1693.0
2021-04-05 13:00:00,289.1,289.38,289.1,289.21,902.0,261.9775,262.2312,261.9775,262.0771,902.0
2021-04-05 13:05:00,289.33,289.51,289.22,289.43,3212.0,262.1859,262.349,262.0862,262.2765,3212.0
2021-04-05 13:10:00,289.53,289.53,289.09,289.17,2018.0,262.3671,262.3671,261.9684,262.0409,2018.0
2021-04-05 13:15:00,289.07,289.07,288.53,288.75,1900.0,261.9503,261.9503,261.4609,261.6603,1900.0
2021-04-05 13:20:00,288.71,288.87,288.71,288.72,1342.0,261.624,261.769,261.624,261.6331,1342.0
2021-04-05 13:25:00,288.72,288.72,288.42,288.59,1900.0,261.6331,261.6331,261.3612,261.5153,1900.0
2021-04-05 13:30:00,288.63,288.91,288.49,288.7,4898.0,261.5515,261.8053,261.4247,261.615,4898.0
2021-04-05 13:35:00,288.92,289.04,288.74,288.74,4932.0,261.8143,261.9231,261.6512,261.6512,4932.0
2021-04-05 13:40:00,288.91,289.0,288.63,288.98,5213.0,261.8053,261.8868,261.5515,261.8687,5213.0
2021-04-05 13:45:00,288.75,288.98,288.75,288.98,1209.0,261.6603,261.8687,261.6603,261.8687,1209.0
2021-04-05 13:50:00,289.07,289.19,289.07,289.14,796.0,261.9503,262.059,261.9503,262.0137,796.0
2021-04-05 13:55:00,289.13,289.46,289.07,289.24,1464.0,262.0046,262.3037,261.9503,262.1043,1464.0
2021-04-05 14:00:00,289.22,289.22,288.79,288.96,3796.0,262.0862,262.0862,261.6965,261.8506,3796.0
2021-04-05 14:05:00,289.08,289.08,288.64,288.81,3890.0,261.9593,261.9593,261.5606,261.7147,3890.0
2021-04-05 14:10:00,288.83,288.95,288.69,288.7,2141.0,261.7328,261.8415,261.6059,261.615,2141.0
2021-04-05 14:15:00,288.85,289.12,288.81,289.12,2441.0,261.7509,261.9956,261.7147,261.9956,2441.0
2021-04-05 14:20:00,289.2,289.2,288.92,288.92,2394.0,262.0681,262.0681,261.8143,261.8143,2394.0
2021-04-05 14:25:00,289.09,289.42,289.09,289.24,1402.0,261.9684,262.2674,261.9684,262.1043,1402.0
2021-04-05 14:30:00,289.24,289.61,289.17,289.6,2650.0,262.1043,262.4396,262.0409,262.4305,2650.0
2021-04-05 14:35:00,289.41,289.51,289.35,289.42,2347.0,262.2584,262.349,262.204,262.2674,2347.0
2021-04-05 14:40:00,289.52,289.61,289.43,289.43,3048.0,262.358,262.4396,262.2765,262.2765,3048.0
2021-04-05 14:45:00,289.47,289.47,289.03,289.25,2059.0,262.3127,262.3127,261.914,262.1134,2059.0
2021-04-05 14:50:00,289.23,289.23,289.07,289.08,1638.0,262.0953,262.0953,261.9503,261.9593,1638.0
2021-04-05 14:55:00,289.17,289.34,289.11,289.11,1413.0,262.0409,262.1949,261.9865,261.9865,1413.0
2021-04-05 15:00:00,289.19,289.19,288.87,288.97,9203.0,262.059,262.059,261.769,261.8596,9203.0
2021-04-05 15:05:00,288.98,289.29,288.98,289.25,4135.0,261.8687,262.1496,261.8687,262.1134,4135.0
2021-04-05 15:10:00,289.26,289.28,289.01,289.01,1585.0,262.1224,262.1406,261.8959,261.8959,1585.0
2021-04-05 15:15:00,289.0,289.34,288.98,289.16,5121.0,261.8868,262.1949,261.8687,262.0318,5121.0
2021-04-05 15:20:00,289.18,289.28,288.99,289.0,2985.0,262.0499,262.1406,261.8778,261.8868,2985.0
2021-04-05 15:25:00,288.99,289.26,288.91,289.18,4558.0,261.8778,262.1224,261.8053,262.0499,4558.0
2021-04-05 15:30:00,289.09,289.26,288.97,289.01,4305.0,261.9684,262.1224,261.8596,261.8959,4305.0
2021-04-05 15:35:00,288.99,289.08,288.86,288.99,5396.0,261.8778,261.9593,261.76,261.8778,5396.0
2021-04-05 15:40:00,289.01,289.22,288.9,289.22,6702.0,261.8959,262.0862,261.7962,262.0862,6702.0
2021-04-05 15:45:00,289.1,289.35,288.96,289.03,6886.0,261.9775,262.204,261.8506,261.914,6886.0
2021-04-05 15:50:00,288.9,289.25,288.7,289.15,12929.0,261.7962,262.1134,261.615,262.0228,12929.0
2021-04-05 15:55:00,289.11,289.66,289.1,289.5,65632.0,261.9865,262.4849,261.9775,262.3399,65632.0
2021-04-06 09:30:00,289.29,290.96,288.44,289.5,26921.0,262.1496,263.663,261.3794,262.3399,26921.0
2021-04-06 09:35:00,289.26,289.76,288.72,289.33,5201.0,262.1224,262.5755,261.6331,262.1859,5201.0
2021-04-06 09:40:00,289.64,290.0,289.2,289.99,4223.0,262.4668,262.793,262.0681,262.784,4223.0
2021-04-06 09:45:00,289.98,290.16,289.56,290.06,2663.0,262.7749,262.938,262.3943,262.8474,2663.0
2021-04-06 09:50:00,289.99,290.33,289.65,289.66,6395.0,262.784,263.0921,262.4759,262.4849,6395.0
2021-04-06 09:55:00,289.71,289.76,289.44,289.56,2428.0,262.5302,262.5755,262.2856,262.3943,2428.0
2021-04-06 10:00:00,289.66,290.0,289.55,289.61,2156.0,262.4849,262.793,262.3852,262.4396,2156.0
2021-04-06 10:05:00,289.53,289.8,289.4,289.8,1671.0,262.3671,262.6118,262.2493,262.6118,1671.0
2021-04-06 10:10:00,290.06,290.46,290.03,290.4,2300.0,262.8474,263.2099,262.8202,263.1555,2300.0
2021-04-06 10:15:00,290.51,290.53,290.09,290.3,3070.0,263.2552,263.2733,262.8746,263.0649,3070.0
2021-04-06 10:20:00,290.16,290.31,290.06,290.24,2127.0,262.938,263.0739,262.8474,263.0105,2127.0
2021-04-06 10:25:00,290.14,290.2,289.7,289.88,3842.0,262.9199,262.9743,262.5212,262.6843,3842.0
2021-04-06 10:30:00,289.85,290.03,289.63,289.93,3105.0,262.6571,262.8202,262.4577,262.7296,3105.0
2021-04-06 10:35:00,289.93,290.01,289.81,290.01,3168.0,262.7296,262.8021,262.6208,262.8021,3168.0
2021-04-06 10:40:00,290.0,290.13,289.57,289.57,6778.0,262.793,262.9108,262.4034,262.4034,6778.0
2021-04-06 10:45:00,289.65,289.65,289.26,289.42,1895.0,262.4759,262.4759,262.1224,262.2674,1895.0
2021-04-06 10:50:00,289.42,289.55,289.22,289.55,2850.0,262.2674,262.3852,262.0862,262.3852,2850.0
2021-04-06 10:55:00,289.65,290.12,289.65,290.07,7210.0,262.4759,262.9018,262.4759,262.8564,7210.0
2021-04-06 11:00:00,290.01,290.01,289.55,289.76,2310.0,262.8021,262.8021,262.3852,262.5755,2310.0
2021-04-06 11:05:00,289.42,289.59,289.24,289.35,2642.0,262.2674,262.4215,262.1043,262.204,2642.0
2021-04-06 11:10:00,289.18,289.4,289.13,289.23,3201.0,262.0499,262.2493,262.0046,262.0953,3201.0
2021-04-06 11:15:00,289.32,289.9,289.32,289.78,3972.0,262.1768,262.7024,262.1768,262.5937,3972.0
2021-04-06 11:20:00,289.61,289.61,289.11,289.57,2865.0,262.4396,262.4396,261.9865,262.4034,2865.0
2021-04-06 11:25:00,289.54,289.65,289.44,289.59,1748.0,262.3762,262.4759,262.2856,262.4215,1748.0
2021-04-06 11:30:00,289.51,290.02,289.48,289.91,4807.0,262.349,262.8111,262.3218,262.7115,4807.0
2021-04-06 11:35:00,289.99,290.5,289.97,290.47,2104.0,262.784,263.2461,262.7658,263.2189,2104.0
2021-04-06 11:40:00,290.26,290.39,290.16,290.39,700.0,263.0286,263.1464,262.938,263.1464,700.0
2021-04-06 11:45:00,290.38,290.4,290.11,290.19,2313.0,263.1374,263.1555,262.8927,262.9652,2313.0
2021-04-06 11:50:00,290.19,290.45,290.02,290.4,5522.0,262.9652,263.2008,262.8111,263.1555,5522.0
2021-04-06 11:55:00,290.33,290.46,290.22,290.37,10232.0,263.0921,263.2099,262.9924,263.1283,10232.0
2021-04-06 12:00:00,290.37,290.37,289.52,289.62,5088.0,263.1283,263.1283,262.358,262.4487,5088.0
2021-04-06 12:05:00,289.68,289.74,289.17,289.74,3877.0,262.503,262.5574,262.0409,262.5574,3877.0
2021-04-06 12:10:00,289.7,289.88,289.47,289.53,2102.0,262.5212,262.6843,262.3127,262.3671,2102.0
2021-04-06 12:15:00,289.54,289.8,289.54,289.8,935.0,262.3762,262.6118,262.3762,262.6118,935.0
2021-04-06 12:20:00,289.81,289.83,288.88,289.11,12222.0,262.6208,262.639,261.7781,261.9865,12222.0
2021-04-06 12:25:00,289.11,289.16,288.8,289.02,3866.0,261.9865,262.0318,261.7056,261.905,3866.0
2021-04-06 12:30:00,289.04,289.04,288.25,288.25,2463.0,261.9231,261.9231,261.2072,261.2072,2463.0
2021-04-06 12:35:00,288.06,288.31,287.8,287.97,9286.0,261.035,261.2616,260.7994,260.9535,9286.0
2021-04-06 12:40:00,287.9,288.25,287.85,288.1,2513.0,260.89,261.2072,260.8447,261.0713,2513.0
2021-04-06 12:45:00,288.14,288.26,288.0,288.03,1451.0,261.1075,261.2163,260.9807,261.0078,1451.0
2021-04-06 12:50:00,287.91,288.2,287.85,287.85,3428.0,260.8991,261.1619,260.8447,260.8447,3428.0
2021-04-06 12:55:00,287.78,287.81,287.36,287.69,4413.0,260.7813,260.8085,260.4007,260.6997,4413.0
2021-04-06 13:00:00,287.75,288.0,287.53,287.68,2745.0,260.7541,260.9807,260.5547,260.6907,2745.0
2021-04-06 13:05:00,287.62,287.88,287.62,287.86,2826.0,260.6363,260.8719,260.6363,260.8538,2826.0
2021-04-06 13:10:00,287.86,287.91,287.41,287.49,6926.0,260.8538,260.8991,260.446,260.5185,6926.0
2021-04-06 13:15:00,287.37,287.46,287.19,287.46,1974.0,260.4098,260.4913,260.2466,260.4913,1974.0
2021-04-06 13:20:00,287.44,287.77,287.41,287.6,3668.0,260.4732,260.7722,260.446,260.6182,3668.0
2021-04-06 13:25:00,287.68,287.69,287.53,287.59,1969.0,260.6907,260.6997,260.5547,260.6091,1969.0
2021-04-06 13:30:00,287.58,287.76,286.76,287.21,8490.0,260.6001,260.7632,259.857,260.2648,8490.0
2021-04-06 13:35:00,287.1,287.27,286.52,287.2,9140.0,260.1651,260.3191,259.6395,260.2557,9140.0
2021-04-06 13:40:00,287.23,287.23,286.94,286.94,3372.0,260.2829,260.2829,260.0201,260.0201,3372.0
2021-04-06 13:45:00,286.96,287.28,286.7,287.16,2249.0,260.0382,260.3282,259.8026,260.2195,2249.0
2021-04-06 13:50:00,287.13,287.41,287.05,287.24,3160.0,260.1923,260.446,260.1198,260.292,3160.0
2021-04-06 13:55:00,287.42,287.42,287.2,287.26,1419.0,260.4551,260.4551,260.2557,260.3101,1419.0
2021-04-06 14:00:00,287.13,287.56,287.13,287.54,2202.0,260.1923,260.5819,260.1923,260.5638,2202.0
2021-04-06 14:05:00,287.47,287.79,287.08,287.79,6068.0,260.5004,260.7904,260.147,260.7904,6068.0
2021-04-06 14:10:00,287.56,287.63,287.55,287.6,1252.0,260.5819,260.6454,260.5729,260.6182,1252.0
2021-04-06 14:15:00,287.48,287.66,287.42,287.66,3267.0,260.5094,260.6725,260.4551,260.6725,3267.0
2021-04-06 14:20:00,287.56,287.56,287.37,287.5,2887.0,260.5819,260.5819,260.4098,260.5276,2887.0
2021-04-06 14:25:00,287.47,287.69,287.31,287.48,9418.0,260.5004,260.6997,260.3554,260.5094,9418.0
2021-04-06 14:30:00,287.53,287.53,287.14,287.45,1899.0,260.5547,260.5547,260.2013,260.4823,1899.0
2021-04-06 14:35:00,287.47,287.5,287.39,287.39,1017.0,260.5004,260.5276,260.4279,260.4279,1017.0
2021-04-06 14:40:00,287.51,287.51,287.28,287.42,2065.0,260.5366,260.5366,260.3282,260.4551,2065.0
2021-04-06 14:45:00,287.35,287.35,287.23,287.34,1018.0,260.3916,260.3916,260.2829,260.3826,1018.0
2021-04-06 14:50:00,287.36,287.36,286.78,286.79,1944.0,260.4007,260.4007,259.8751,259.8842,1944.0
2021-04-06 14:55:00,287.03,287.18,286.94,287.18,1679.0,260.1017,260.2376,260.0201,260.2376,1679.0
2021-04-06 15:00:00,287.05,287.22,286.79,287.06,3106.0,260.1198,260.2738,259.8842,260.1288,3106.0
2021-04-06 15:05:00,287.09,287.22,286.84,287.0,2264.0,260.156,260.2738,259.9295,260.0745,2264.0
2021-04-06 15:10:00,287.06,287.13,286.89,287.11,1889.0,260.1288,260.1923,259.9748,260.1741,1889.0
2021-04-06 15:15:00,287.06,287.06,286.73,286.82,4100.0,260.1288,260.1288,259.8298,259.9114,4100.0
2021-04-06 15:20:00,286.9,286.9,286.47,286.52,2918.0,259.9838,259.9838,259.5942,259.6395,2918.0
2021-04-06 15:25:00,286.58,286.58,286.16,286.48,3117.0,259.6939,259.6939,259.3133,259.6033,3117.0
2021-04-06 15:30:00,286.5,286.71,286.35,286.71,6949.0,259.6214,259.8117,259.4854,259.8117,6949.0
2021-04-06 15:35:00,286.68,286.8,286.59,286.59,6067.0,259.7845,259.8932,259.7029,259.7029,6067.0
2021-04-06 15:40:00,286.58,287.05,286.57,286.72,4819.0,259.6939,260.1198,259.6848,259.8207,4819.0
2021-04-06 15:45:00,286.78,287.02,286.78,286.83,5352.0,259.8751,260.0926,259.8751,259.9204,5352.0
2021-04-06 15:50:00,286.73,287.23,286.67,286.93,11585.0,259.8298,260.2829,259.7754,260.011,11585.0
2021-04-06 15:55:00,286.92,288.07,286.92,288.01,47268.0,260.002,261.0441,260.002,260.9897,47268.0
2021-04-07 09:30:00,286.44,287.61,286.18,286.54,15139.0,259.567,260.6272,259.3314,259.6576,15139.0
2021-04-07 09:35:00,286.44,287.21,286.42,286.56,1770.0,259.567,260.2648,259.5489,259.6757,1770.0
2021-04-07 09:40:00,286.47,286.49,286.0,286.49,1831.0,259.5942,259.6123,259.1683,259.6123,1831.0
2021-04-07 09:45:00,286.6,286.65,285.7,285.79,1706.0,259.712,259.7573,258.8964,258.978,1706.0
2021-04-07 09:50:00,285.91,286.26,285.64,285.8,2893.0,259.0867,259.4039,258.8421,258.987,2893.0
2021-04-07 09:55:00,285.66,286.09,285.4,285.68,4458.0,258.8602,259.2498,258.6246,258.8783,4458.0
2021-04-07 10:00:00,285.56,285.87,285.29,285.87,3559.0,258.7696,259.0505,258.5249,259.0505,3559.0
2021-04-07 10:05:00,285.87,286.45,285.83,286.28,3627.0,259.0505,259.5761,259.0142,259.422,3627.0
2021-04-07 10:10:00,286.34,286.48,286.07,286.48,3709.0,259.4764,259.6033,259.2317,259.6033,3709.0
2021-04-07 10:15:00,286.35,286.81,286.31,286.45,3524.0,259.4854,259.9023,259.4492,259.5761,3524.0
2021-04-07 10:20:00,286.44,286.95,286.43,286.95,2173.0,259.567,260.0292,259.5579,260.0292,2173.0
2021-04-07 10:25:00,287.0,287.34,286.85,287.34,4786.0,260.0745,260.3826,259.9385,260.3826,4786.0
2021-04-07 10:30:00,287.33,287.34,287.09,287.09,2026.0,260.3735,260.3826,260.156,260.156,2026.0
2021-04-07 10:35:00,286.85,287.1,286.71,287.03,4697.0,259.9385,260.1651,259.8117,260.1017,4697.0
2021-04-07 10:40:00,287.19,287.22,286.88,286.88,1600.0,260.2466,260.2738,259.9657,259.9657,1600.0
2021-04-07 10:45:00,286.68,286.87,286.58,286.67,2940.0,259.7845,259.9567,259.6939,259.7754,2940.0
2021-04-07 10:50:00,286.77,287.01,286.77,286.85,1827.0,259.866,260.0835,259.866,259.9385,1827.0
2021-04-07 10:55:00,286.96,286.98,286.57,286.6,2773.0,260.0382,260.0563,259.6848,259.712,2773.0
2021-04-07 11:00:00,286.52,286.56,286.02,286.02,2200.0,259.6395,259.6757,259.1864,259.1864,2200.0
2021-04-07 11:05:00,285.93,286.32,285.71,285.71,5233.0,259.1049,259.4583,258.9055,258.9055,5233.0
2021-04-07 11:10:00,285.64,285.64,285.13,285.2,5739.0,258.8421,258.8421,258.3799,258.4433,5739.0
2021-04-07 11:15:00,285.21,285.39,285.08,285.22,3184.0,258.4524,258.6155,258.3346,258.4615,3184.0
2021-04-07 11:20:00,285.24,285.35,284.61,284.61,4146.0,258.4796,258.5793,257.9087,257.9087,4146.0
2021-04-07 11:25:00,284.7,285.25,284.7,285.04,2211.0,257.9902,258.4886,257.9902,258.2983,2211.0
2021-04-07 11:30:00,285.03,285.21,284.67,285.21,2702.0,258.2893,258.4524,257.9631,258.4524,2702.0
2021-04-07 11:35:00,285.09,285.26,285.0,285.0,2282.0,258.3437,258.4977,258.2621,258.2621,2282.0
2021-04-07 11:40:00,285.13,285.13,284.48,284.6,1628.0,258.3799,258.3799,257.7909,257.8996,1628.0
2021-04-07 11:45:00,284.49,284.67,284.4,284.49,2310.0,257.7999,257.9631,257.7184,257.7999,2310.0
2021-04-07 11:50:00,284.55,284.55,284.07,284.3,3831.0,257.8543,257.8543,257.4194,257.6278,3831.0
2021-04-07 11:55:00,284.28,284.83,284.28,284.83,3103.0,257.6097,258.1081,257.6097,258.1081,3103.0
2021-04-07 12:00:00,284.7,284.7,284.41,284.49,2700.0,257.9902,257.9902,257.7275,257.7999,2700.0
2021-04-07 12:05:00,284.56,284.64,284.4,284.49,4550.0,257.8634,257.9359,257.7184,257.7999,4550.0
2021-04-07 12:10:00,284.58,284.65,284.35,284.56,1922.0,257.8815,257.9449,257.6731,257.8634,1922.0
2021-04-07 12:15:00,284.66,284.67,284.34,284.34,3360.0,257.954,257.9631,257.664,257.664,3360.0
2021-04-07 12:20:00,284.4,284.6,284.29,284.4,2467.0,257.7184,257.8996,257.6187,257.7184,2467.0
2021-04-07 12:25:00,284.61,284.99,284.44,284.44,5518.0,257.9087,258.253,257.7546,257.7546,5518.0
2021-04-07 12:30:00,284.5,284.64,284.15,284.15,2661.0,257.809,257.9359,257.4918,257.4918,2661.0
2021-04-07 12:35:00,284.06,284.41,284.06,284.41,1532.0,257.4103,257.7275,257.4103,257.7275,1532.0
2021-04-07 12:40:00,284.3,284.3,284.02,284.21,1377.0,257.6278,257.6278,257.374,257.5462,1377.0
2021-04-07 12:45:00,284.12,284.27,283.86,284.27,3430.0,257.4647,257.6006,257.2291,257.6006,3430.0
2021-04-07 12:50:00,284.19,284.22,283.92,283.92,1657.0,257.5281,257.5553,257.2834,257.2834,1657.0
2021-04-07 12:55:00,283.87,283.87,283.29,283.29,3275.0,257.2381,257.2381,256.7125,256.7125,3275.0
2021-04-07 13:00:00,283.2,283.61,283.2,283.45,3192.0,256.631,257.0025,256.631,256.8575,3192.0
2021-04-07 13:05:00,283.54,283.54,283.09,283.18,2467.0,256.9391,256.9391,256.5313,256.6128,2467.0
2021-04-07 13:10:00,283.2,283.71,283.09,283.69,4475.0,256.631,257.0931,256.5313,257.075,4475.0
2021-04-07 13:15:00,283.85,283.85,283.58,283.58,1882.0,257.22,257.22,256.9753,256.9753,1882.0
2021-04-07 13:20:00,283.58,283.7,283.45,283.61,1945.0,256.9753,257.0841,256.8575,257.0025,1945.0
2021-04-07 13:25:00,283.65,283.83,283.38,283.45,1976.0,257.0388,257.2019,256.7941,256.8575,1976.0
2021-04-07 13:30:00,283.38,283.56,283.35,283.5,5110.0,256.7941,256.9572,256.7669,256.9028,5110.0
2021-04-07 13:35:00,283.44,283.55,283.35,283.41,1381.0,256.8485,256.9481,256.7669,256.8213,1381.0
2021-04-07 13:40:00,283.43,283.59,283.31,283.58,5815.0,256.8394,256.9844,256.7307,256.9753,5815.0
2021-04-07 13:45:00,283.5,283.85,283.5,283.6,4837.0,256.9028,257.22,256.9028,256.9934,4837.0
2021-04-07 13:50:00,283.59,283.59,283.27,283.27,2501.0,256.9844,256.9844,256.6944,256.6944,2501.0
2021-04-07 13:55:00,283.37,283.82,283.27,283.74,6338.0,256.785,257.1928,256.6944,257.1203,6338.0
2021-04-07 14:00:00,283.67,283.8,283.51,283.62,3407.0,257.0569,257.1747,256.9119,257.0116,3407.0
2021-04-07 14:05:00,283.66,283.67,283.51,283.51,2053.0,257.0478,257.0569,256.9119,256.9119,2053.0
2021-04-07 14:10:00,283.57,283.64,283.45,283.52,3204.0,256.9663,257.0297,256.8575,256.921,3204.0
2021-04-07 14:15:00,283.43,283.44,283.14,283.14,3405.0,256.8394,256.8485,256.5766,256.5766,3405.0
2021-04-07 14:20:00,283.14,283.19,282.87,283.19,2225.0,256.5766,256.6219,256.3319,256.6219,2225.0
2021-04-07 14:25:00,283.13,283.18,282.97,283.07,2362.0,256.5675,256.6128,256.4226,256.5132,2362.0
2021-04-07 14:30:00,283.16,283.2,282.97,282.97,2733.0,256.5947,256.631,256.4226,256.4226,2733.0
2021-04-07 14:35:00,282.93,283.37,282.89,283.37,7150.0,256.3863,256.785,256.3501,256.785,7150.0
2021-04-07 14:40:00,283.32,283.37,282.91,282.91,5399.0,256.7397,256.785,256.3682,256.3682,5399.0
2021-04-07 14:45:00,282.85,283.06,282.72,282.72,3004.0,256.3138,256.5041,256.196,256.196,3004.0
2021-04-07 14:50:00,282.82,282.95,282.69,282.69,5178.0,256.2866,256.4044,256.1688,256.1688,5178.0
2021-04-07 14:55:00,282.68,282.69,282.3,282.3,7248.0,256.1598,256.1688,255.8154,255.8154,7248.0
2021-04-07 15:00:00,282.34,282.49,282.24,282.39,3334.0,255.8517,255.9876,255.761,255.897,3334.0
2021-04-07 15:05:00,282.32,282.51,282.0,282.0,5535.0,255.8335,256.0057,255.5436,255.5436,5535.0
2021-04-07 15:10:00,281.98,282.38,281.98,282.38,13124.0,255.5254,255.8879,255.5254,255.8879,13124.0
2021-04-07 15:15:00,282.38,282.72,282.24,282.72,6901.0,255.8879,256.196,255.761,256.196,6901.0
2021-04-07 15:20:00,282.66,282.86,282.26,282.34,3499.0,256.1416,256.3229,255.7792,255.8517,3499.0
2021-04-07 15:25:00,282.25,282.29,281.76,281.82,6362.0,255.7701,255.8063,255.3261,255.3804,6362.0
2021-04-07 15:30:00,281.75,281.9,281.42,281.72,10368.0,255.317,255.4529,255.018,255.2898,10368.0
2021-04-07 15:35:00,281.73,282.21,281.73,282.21,8555.0,255.2989,255.7339,255.2989,255.7339,8555.0
2021-04-07 15:40:00,282.11,282.29,282.07,282.13,4755.0,255.6432,255.8063,255.607,255.6614,4755.0
2021-04-07 15:45:00,282.17,282.4,282.13,282.35,6925.0,255.6976,255.906,255.6614,255.8607,6925.0
2021-04-07 15:50:00,282.37,282.49,282.11,282.49,9254.0,255.8788,255.9876,255.6432,255.9876,9254.0
2021-04-07 15:55:00,282.46,282.71,282.34,282.62,33842.0,255.9604,256.1869,255.8517,256.1054,33842.0
2021-04-08 09:30:00,284.8,285.82,284.4,285.82,22217.0,258.0809,259.0052,257.7184,259.0052,22217.0
2021-04-08 09:35:00,285.57,285.86,284.8,285.22,8329.0,258.7786,259.0414,258.0809,258.4615,8329.0
2021-04-08 09:40:00,285.26,285.88,284.86,284.86,5227.0,258.4977,259.0595,258.1352,258.1352,5227.0
2021-04-08 09:45:00,285.03,285.31,284.59,285.3,1877.0,258.2893,258.543,257.8906,258.534,1877.0
2021-04-08 09:50:00,285.39,286.02,285.39,285.87,6452.0,258.6155,259.1864,258.6155,259.0505,6452.0
2021-04-08 09:55:00,285.89,285.89,285.27,285.31,1215.0,259.0686,259.0686,258.5068,258.543,1215.0
2021-04-08 10:00:00,285.43,285.43,285.0,285.11,3910.0,258.6518,258.6518,258.2621,258.3618,3910.0
2021-04-08 10:05:00,285.01,285.38,284.93,284.93,1800.0,258.2712,258.6065,258.1987,258.1987,1800.0
2021-04-08 10:10:00,284.82,285.4,284.66,285.17,2243.0,258.099,258.6246,257.954,258.4162,2243.0
2021-04-08 10:15:00,285.15,285.58,285.15,285.58,1287.0,258.398,258.7877,258.398,258.7877,1287.0
2021-04-08 10:20:00,285.53,285.53,284.99,285.23,2011.0,258.7424,258.7424,258.253,258.4705,2011.0
2021-04-08 10:25:00,285.13,285.55,284.87,285.55,2956.0,258.3799,258.7605,258.1443,258.7605,2956.0
2021-04-08 10:30:00,285.45,285.52,285.11,285.43,2284.0,258.6699,258.7333,258.3618,258.6518,2284.0
2021-04-08 10:35:00,285.31,285.45,285.21,285.35,1613.0,258.543,258.6699,258.4524,258.5793,1613.0
2021-04-08 10:40:00,285.42,285.42,285.12,285.15,1829.0,258.6427,258.6427,258.3708,258.398,1829.0
2021-04-08 10:45:00,285.16,285.16,284.09,284.19,5650.0,258.4071,258.4071,257.4375,257.5281,5650.0
2021-04-08 10:50:00,284.21,285.18,284.21,285.16,30609.0,257.5462,258.4252,257.5462,258.4071,30609.0
2021-04-08 10:55:00,285.23,285.34,284.95,285.27,2834.0,258.4705,258.5702,258.2168,258.5068,2834.0
2021-04-08 11:00:00,285.25,285.3,284.98,285.02,2001.0,258.4886,258.534,258.244,258.2802,2001.0
2021-04-08 11:05:00,284.98,284.98,284.59,284.73,4688.0,258.244,258.244,257.8906,258.0174,4688.0
2021-04-08 11:10:00,284.66,285.0,284.45,284.94,4845.0,257.954,258.2621,257.7637,258.2077,4845.0
2021-04-08 11:15:00,284.97,285.25,284.92,285.07,3557.0,258.2349,258.4886,258.1896,258.3255,3557.0
2021-04-08 11:20:00,285.03,285.16,284.43,284.43,2874.0,258.2893,258.4071,257.7456,257.7456,2874.0
2021-04-08 11:25:00,284.62,285.14,284.53,285.03,2406.0,257.9178,258.389,257.8362,258.2893,2406.0
2021-04-08 11:30:00,284.88,285.1,284.87,285.1,2373.0,258.1534,258.3527,258.1443,258.3527,2373.0
2021-04-08 11:35:00,284.93,284.93,284.67,284.78,1000.0,258.1987,258.1987,257.9631,258.0627,1000.0
2021-04-08 11:40:00,284.73,284.86,284.51,284.65,3361.0,258.0174,258.1352,257.8181,257.9449,3361.0
2021-04-08 11:45:00,284.38,284.43,284.14,284.29,3361.0,257.7003,257.7456,257.4828,257.6187,3361.0
2021-04-08 11:50:00,284.35,284.71,284.35,284.71,1542.0,257.6731,257.9993,257.6731,257.9993,1542.0
2021-04-08 11:55:00,284.44,284.51,284.28,284.51,3330.0,257.7546,257.8181,257.6097,257.8181,3330.0
2021-04-08 12:00:00,284.38,284.39,284.21,284.39,1600.0,257.7003,257.7093,257.5462,257.7093,1600.0
2021-04-08 12:05:00,284.4,284.41,284.2,284.2,3091.0,257.7184,257.7275,257.5372,257.5372,3091.0
2021-04-08 12:10:00,284.19,284.23,283.88,284.13,7495.0,257.5281,257.5643,257.2472,257.4737,7495.0
2021-04-08 12:15:00,284.13,284.42,284.13,284.31,2798.0,257.4737,257.7365,257.4737,257.6368,2798.0
2021-04-08 12:20:00,284.32,284.45,284.15,284.45,2080.0,257.6459,257.7637,257.4918,257.7637,2080.0
2021-04-08 12:25:00,284.32,284.7,284.24,284.7,10200.0,257.6459,257.9902,257.5734,257.9902,10200.0
2021-04-08 12:30:00,284.63,284.77,284.55,284.73,1500.0,257.9268,258.0537,257.8543,258.0174,1500.0
2021-04-08 12:35:00,284.77,285.35,284.73,285.19,8482.0,258.0537,258.5793,258.0174,258.4343,8482.0
2021-04-08 12:40:00,285.23,285.24,284.82,284.82,1777.0,258.4705,258.4796,258.099,258.099,1777.0
2021-04-08 12:45:00,284.87,285.07,284.69,284.69,2095.0,258.1443,258.3255,257.9812,257.9812,2095.0
2021-04-08 12:50:00,284.52,284.57,284.23,284.35,2600.0,257.8271,257.8724,257.5643,257.6731,2600.0
2021-04-08 12:55:00,284.29,284.29,283.92,284.14,1475.0,257.6187,257.6187,257.2834,257.4828,1475.0
2021-04-08 13:00:00,284.14,284.22,283.76,283.79,3130.0,257.4828,257.5553,257.1384,257.1656,3130.0
2021-04-08 13:05:00,283.8,284.0,283.8,283.8,1100.0,257.1747,257.3559,257.1747,257.1747,1100.0
2021-04-08 13:10:00,283.67,283.73,283.57,283.64,1605.0,257.0569,257.1113,256.9663,257.0297,1605.0
2021-04-08 13:15:00,283.58,284.39,283.58,284.39,5057.0,256.9753,257.7093,256.9753,257.7093,5057.0
2021-04-08 13:20:00,284.26,284.64,284.26,284.57,2556.0,257.5915,257.9359,257.5915,257.8724,2556.0
2021-04-08 13:25:00,284.44,284.88,284.31,284.8,5303.0,257.7546,258.1534,257.6368,258.0809,5303.0
2021-04-08 13:30:00,284.88,285.01,284.63,284.94,5429.0,258.1534,258.2712,257.9268,258.2077,5429.0
2021-04-08 13:35:00,284.93,285.0,284.72,284.73,2045.0,258.1987,258.2621,258.0084,258.0174,2045.0
2021-04-08 13:40:00,284.72,284.93,284.7,284.82,4153.0,258.0084,258.1987,257.9902,258.099,4153.0
2021-04-08 13:45:00,284.81,285.12,284.65,284.65,8362.0,258.0899,258.3708,257.9449,257.9449,8362.0
2021-04-08 13:50:00,284.84,284.94,284.67,284.67,7243.0,258.1171,258.2077,257.9631,257.9631,7243.0
2021-04-08 13:55:00,284.84,284.84,284.38,284.45,2336.0,258.1171,258.1171,257.7003,257.7637,2336.0
2021-04-08 14:00:00,284.31,284.4,284.31,284.31,700.0,257.6368,257.7184,257.6368,257.6368,700.0
2021-04-08 14:05:00,284.19,284.43,284.19,284.4,974.0,257.5281,257.7456,257.5281,257.7184,974.0
2021-04-08 14:10:00,284.37,284.42,284.24,284.33,1351.0,257.6912,257.7365,257.5734,257.655,1351.0
2021-04-08 14:15:00,284.35,284.4,284.25,284.36,1376.0,257.6731,257.7184,257.5825,257.6821,1376.0
2021-04-08 14:20:00,284.3,284.4,284.3,284.4,506.0,257.6278,257.7184,257.6278,257.7184,506.0
2021-04-08 14:25:00,284.45,284.47,284.32,284.33,1559.0,257.7637,257.7818,257.6459,257.655,1559.0
2021-04-08 14:30:00,284.31,284.36,284.23,284.34,3421.0,257.6368,257.6821,257.5643,257.664,3421.0
2021-04-08 14:35:00,284.26,284.3,284.12,284.12,1110.0,257.5915,257.6278,257.4647,257.4647,1110.0
2021-04-08 14:40:00,284.09,284.27,284.09,284.13,2492.0,257.4375,257.6006,257.4375,257.4737,2492.0
2021-04-08 14:45:00,284.12,284.12,283.01,283.62,25163.0,257.4647,257.4647,256.4588,257.0116,25163.0
2021-04-08 14:50:00,283.63,283.69,283.46,283.46,3452.0,257.0206,257.075,256.8666,256.8666,3452.0
2021-04-08 14:55:00,283.54,283.63,283.35,283.62,4211.0,256.9391,257.0206,256.7669,257.0116,4211.0
2021-04-08 15:00:00,283.63,283.79,283.54,283.73,2800.0,257.0206,257.1656,256.9391,257.1113,2800.0
2021-04-08 15:05:00,283.73,283.84,283.67,283.79,2072.0,257.1113,257.2109,257.0569,257.1656,2072.0
2021-04-08 15:10:00,283.71,283.76,283.62,283.68,2243.0,257.0931,257.1384,257.0116,257.0659,2243.0
2021-04-08 15:15:00,283.63,283.92,283.63,283.72,3844.0,257.0206,257.2834,257.0206,257.1022,3844.0
2021-04-08 15:20:00,283.72,283.75,283.63,283.75,2500.0,257.1022,257.1294,257.0206,257.1294,2500.0
2021-04-08 15:25:00,283.67,283.71,283.4,283.4,5603.0,257.0569,257.0931,256.8122,256.8122,5603.0
2021-04-08 15:30:00,283.35,283.6,283.26,283.6,4377.0,256.7669,256.9934,256.6853,256.9934,4377.0
2021-04-08 15:35:00,283.56,283.56,283.27,283.31,3000.0,256.9572,256.9572,256.6944,256.7307,3000.0
2021-04-08 15:40:00,283.34,283.49,283.31,283.32,13246.0,256.7578,256.8938,256.7307,256.7397,13246.0
2021-04-08 15:45:00,283.33,283.38,283.09,283.24,6641.0,256.7488,256.7941,256.5313,256.6672,6641.0
2021-04-08 15:50:00,283.05,283.41,283.05,283.3,13400.0,256.495,256.8213,256.495,256.7216,13400.0
2021-04-08 15:55:00,283.32,283.32,282.89,283.0,28767.0,256.7397,256.7397,256.3501,256.4497,28767.0
2021-04-09 09:30:00,282.99,284.51,282.99,284.51,10915.0,256.4407,257.8181,256.4407,257.8181,10915.0
2021-04-09 09:35:00,284.05,284.63,284.01,284.59,5440.0,257.4012,257.9268,257.365,257.8906,5440.0
2021-04-09 09:40:00,284.49,284.84,283.3,283.46,3357.0,257.7999,258.1171,256.7216,256.8666,3357.0
2021-04-09 09:45:00,283.48,283.54,283.0,283.36,2300.0,256.8847,256.9391,256.4497,256.776,2300.0
2021-04-09 09:50:00,283.22,283.56,282.99,283.38,1700.0,256.6491,256.9572,256.4407,256.7941,1700.0
2021-04-09 09:55:00,283.38,283.38,282.66,283.0,1929.0,256.7941,256.7941,256.1416,256.4497,1929.0
2021-04-09 10:00:00,283.16,283.62,282.91,283.36,2808.0,256.5947,257.0116,256.3682,256.776,2808.0
2021-04-09 10:05:00,283.66,283.79,283.16,283.16,1644.0,257.0478,257.1656,256.5947,256.5947,1644.0
2021-04-09 10:10:00,282.93,282.93,282.68,282.68,1303.0,256.3863,256.3863,256.1598,256.1598,1303.0
2021-04-09 10:15:00,282.77,282.95,282.7,282.71,4036.0,256.2413,256.4044,256.1779,256.1869,4036.0
2021-04-09 10:20:00,282.73,282.94,282.66,282.74,1311.0,256.2051,256.3954,256.1416,256.2141,1311.0
2021-04-09 10:25:00,282.68,282.85,282.43,282.43,3811.0,256.1598,256.3138,255.9332,255.9332,3811.0
2021-04-09 10:30:00,282.4,282.69,282.16,282.59,2652.0,255.906,256.1688,255.6885,256.0782,2652.0
2021-04-09 10:35:00,282.63,282.63,282.3,282.34,1100.0,256.1144,256.1144,255.8154,255.8517,1100.0
2021-04-09 10:40:00,282.16,282.18,281.68,281.79,3512.0,255.6885,255.7067,255.2536,255.3533,3512.0
2021-04-09 10:45:00,282.05,282.58,282.05,282.49,5345.0,255.5889,256.0691,255.5889,255.9876,5345.0
2021-04-09 10:50:00,282.38,283.23,282.27,282.99,4602.0,255.8879,256.6582,255.7882,256.4407,4602.0
2021-04-09 10:55:00,282.73,283.07,282.68,282.93,2433.0,256.2051,256.5132,256.1598,256.3863,2433.0
2021-04-09 11:00:00,282.82,283.01,282.58,282.85,2906.0,256.2866,256.4588,256.0691,256.3138,2906.0
2021-04-09 11:05:00,282.67,282.67,282.32,282.42,3596.0,256.1507,256.1507,255.8335,255.9242,3596.0
2021-04-09 11:10:00,282.38,282.39,281.75,282.0,5715.0,255.8879,255.897,255.317,255.5436,5715.0
2021-04-09 11:15:00,281.91,282.0,281.6,281.72,6807.0,255.462,255.5436,255.1811,255.2898,6807.0
2021-04-09 11:20:00,281.6,281.86,281.5,281.86,6749.0,255.1811,255.4167,255.0905,255.4167,6749.0
2021-04-09 11:25:00,281.84,282.33,281.84,282.09,4733.0,255.3986,255.8426,255.3986,255.6251,4733.0
2021-04-09 11:30:00,282.25,282.34,281.98,282.28,3521.0,255.7701,255.8517,255.5254,255.7973,3521.0
2021-04-09 11:35:00,282.17,282.36,282.05,282.25,4419.0,255.6976,255.8698,255.5889,255.7701,4419.0
2021-04-09 11:40:00,282.21,282.32,281.72,281.8,2810.0,255.7339,255.8335,255.2898,255.3623,2810.0
2021-04-09 11:45:00,281.76,282.28,281.76,282.27,4503.0,255.3261,255.7973,255.3261,255.7882,4503.0
2021-04-09 11:50:00,282.36,282.37,282.01,282.01,2724.0,255.8698,255.8788,255.5526,255.5526,2724.0
2021-04-09 11:55:00,281.97,282.04,281.81,281.81,3035.0,255.5164,255.5798,255.3714,255.3714,3035.0
2021-04-09 12:00:00,281.72,281.72,281.27,281.27,2744.0,255.2898,255.2898,254.882,254.882,2744.0
2021-04-09 12:05:00,281.21,281.27,281.11,281.27,7406.0,254.8277,254.882,254.7371,254.882,7406.0
2021-04-09 12:10:00,281.27,281.49,281.2,281.31,2997.0,254.882,255.0814,254.8186,254.9183,2997.0
2021-04-09 12:15:00,281.2,281.34,281.11,281.17,2879.0,254.8186,254.9455,254.7371,254.7914,2879.0
2021-04-09 12:20:00,281.19,281.24,281.06,281.14,3761.0,254.8095,254.8549,254.6917,254.7642,3761.0
2021-04-09 12:25:00,281.03,281.05,280.76,280.89,2670.0,254.6646,254.6827,254.4199,254.5377,2670.0
2021-04-09 12:30:00,281.0,281.3,280.97,281.3,2351.0,254.6374,254.9092,254.6102,254.9092,2351.0
2021-04-09 12:35:00,281.47,281.54,281.37,281.45,2746.0,255.0633,255.1267,254.9727,255.0452,2746.0
2021-04-09 12:40:00,281.47,281.73,281.4,281.66,3493.0,255.0633,255.2989,254.9998,255.2355,3493.0
2021-04-09 12:45:00,281.63,281.63,281.36,281.41,3000.0,255.2083,255.2083,254.9636,255.0089,3000.0
2021-04-09 12:50:00,281.41,281.41,281.19,281.24,1400.0,255.0089,255.0089,254.8095,254.8549,1400.0
2021-04-09 12:55:00,281.24,281.57,281.21,281.54,3000.0,254.8549,255.1539,254.8277,255.1267,3000.0
2021-04-09 13:00:00,281.42,281.52,281.23,281.52,5205.0,255.018,255.1086,254.8458,255.1086,5205.0
2021-04-09 13:05:00,281.49,281.58,281.31,281.38,5308.0,255.0814,255.163,254.9183,254.9817,5308.0
2021-04-09 13:10:00,281.38,281.51,281.32,281.49,2400.0,254.9817,255.0995,254.9273,255.0814,2400.0
2021-04-09 13:15:00,281.49,281.88,281.39,281.81,5179.0,255.0814,255.4348,254.9908,255.3714,5179.0
2021-04-09 13:20:00,281.79,281.89,281.63,281.63,10152.0,255.3533,255.4439,255.2083,255.2083,10152.0
2021-04-09 13:25:00,281.66,281.87,281.63,281.71,3280.0,255.2355,255.4258,255.2083,255.2808,3280.0
2021-04-09 13:30:00,281.63,281.89,281.41,281.82,3975.0,255.2083,255.4439,255.0089,255.3804,3975.0
2021-04-09 13:35:00,281.77,281.84,281.64,281.67,3598.0,255.3351,255.3986,255.2173,255.2445,3598.0
2021-04-09 13:40:00,281.65,281.77,281.61,281.77,1806.0,255.2264,255.3351,255.1901,255.3351,1806.0
2021-04-09 13:45:00,281.73,281.92,281.68,281.83,3422.0,255.2989,255.4711,255.2536,255.3895,3422.0
2021-04-09 13:50:00,281.71,281.71,281.35,281.47,3063.0,255.2808,255.2808,254.9545,255.0633,3063.0
2021-04-09 13:55:00,281.53,281.79,281.43,281.77,2008.0,255.1176,255.3533,255.027,255.3351,2008.0
2021-04-09 14:00:00,281.77,281.93,281.62,281.71,6685.0,255.3351,255.4801,255.1992,255.2808,6685.0
2021-04-09 14:05:00,281.66,281.66,281.5,281.52,2387.0,255.2355,255.2355,255.0905,255.1086,2387.0
2021-04-09 14:10:00,281.41,281.8,281.41,281.63,5005.0,255.0089,255.3623,255.0089,255.2083,5005.0
2021-04-09 14:15:00,281.6,281.6,281.36,281.56,7191.0,255.1811,255.1811,254.9636,255.1448,7191.0
2021-04-09 14:20:00,281.54,281.63,281.4,281.61,2422.0,255.1267,255.2083,254.9998,255.1901,2422.0
2021-04-09 14:25:00,281.52,281.72,281.44,281.63,5159.0,255.1086,255.2898,255.0361,255.2083,5159.0
2021-04-09 14:30:00,281.69,281.99,281.65,281.9,5090.0,255.2626,255.5345,255.2264,255.4529,5090.0
2021-04-09 14:35:00,281.86,281.87,281.66,281.87,4453.0,255.4167,255.4258,255.2355,255.4258,4453.0
2021-04-09 14:40:00,281.92,282.04,281.82,281.92,4012.0,255.4711,255.5798,255.3804,255.4711,4012.0
2021-04-09 14:45:00,281.92,282.37,281.89,282.32,3435.0,255.4711,255.8788,255.4439,255.8335,3435.0
2021-04-09 14:50:00,282.32,282.44,282.24,282.4,3288.0,255.8335,255.9423,255.761,255.906,3288.0
2021-04-09 14:55:00,282.42,282.49,282.25,282.25,4169.0,255.9242,255.9876,255.7701,255.7701,4169.0
2021-04-09 15:00:00,282.26,282.54,282.16,282.37,3806.0,255.7792,256.0329,255.6885,255.8788,3806.0
2021-04-09 15:05:00,282.43,282.43,282.15,282.27,4006.0,255.9332,255.9332,255.6795,255.7882,4006.0
2021-04-09 15:10:00,282.39,282.64,282.37,282.56,5484.0,255.897,256.1235,255.8788,256.051,5484.0
2021-04-09 15:15:00,282.49,282.66,282.47,282.63,3449.0,255.9876,256.1416,255.9695,256.1144,3449.0
2021-04-09 15:20:00,282.61,283.25,282.32,283.25,18088.0,256.0963,256.6763,255.8335,256.6763,18088.0
2021-04-09 15:25:00,283.13,283.38,282.99,283.38,5453.0,256.5675,256.7941,256.4407,256.7941,5453.0
2021-04-09 15:30:00,283.38,283.86,283.33,283.6,8922.0,256.7941,257.2291,256.7488,256.9934,8922.0
2021-04-09 15:35:00,283.67,283.98,283.66,283.84,6572.0,257.0569,257.3378,257.0478,257.2109,6572.0
2021-04-09 15:40:00,283.88,283.97,283.58,283.61,11578.0,257.2472,257.3287,256.9753,257.0025,11578.0
2021-04-09 15:45:00,283.58,283.86,283.58,283.81,13625.0,256.9753,257.2291,256.9753,257.1837,13625.0
2021-04-09 15:50:00,283.87,284.27,283.74,284.23,24049.0,257.2381,257.6006,257.1203,257.5643,24049.0
2021-04-09 15:55:00,284.12,284.63,283.86,284.43,53803.0,257.4647,257.9268,257.2291,257.7456,53803.0
2021-04-12 09:30:00,283.36,284.26,283.23,283.53,22399.0,256.776,257.5915,256.6582,256.93,22399.0
2021-04-12 09:35:00,283.82,283.99,283.35,283.99,5467.0,257.1928,257.3469,256.7669,257.3469,5467.0
2021-04-12 09:40:00,284.15,284.38,284.04,284.31,2316.0,257.4918,257.7003,257.3922,257.6368,2316.0
2021-04-12 09:45:00,284.38,285.25,284.15,285.11,8164.0,257.7003,258.4886,257.4918,258.3618,8164.0
2021-04-12 09:50:00,284.96,285.03,284.25,284.79,8114.0,258.2259,258.2893,257.5825,258.0718,8114.0
2021-04-12 09:55:00,284.84,285.2,284.26,284.64,10192.0,258.1171,258.4433,257.5915,257.9359,10192.0
2021-04-12 10:00:00,284.41,284.41,283.96,284.05,1825.0,257.7275,257.7275,257.3197,257.4012,1825.0
2021-04-12 10:05:00,283.66,284.05,283.43,284.05,3207.0,257.0478,257.4012,256.8394,257.4012,3207.0
2021-04-12 10:10:00,284.15,284.45,284.14,284.25,1505.0,257.4918,257.7637,257.4828,257.5825,1505.0
2021-04-12 10:15:00,284.28,284.37,284.13,284.36,2014.0,257.6097,257.6912,257.4737,257.6821,2014.0
2021-04-12 10:20:00,284.35,284.5,284.25,284.34,4291.0,257.6731,257.809,257.5825,257.664,4291.0
2021-04-12 10:25:00,284.45,284.48,284.04,284.12,3233.0,257.7637,257.7909,257.3922,257.4647,3233.0
2021-04-12 10:30:00,284.21,284.28,284.13,284.22,2938.0,257.5462,257.6097,257.4737,257.5553,2938.0
2021-04-12 10:35:00,284.13,284.24,283.81,283.83,6157.0,257.4737,257.5734,257.1837,257.2019,6157.0
2021-04-12 10:40:00,283.85,284.25,283.74,284.18,3977.0,257.22,257.5825,257.1203,257.519,3977.0
2021-04-12 10:45:00,284.07,284.75,284.07,284.48,3208.0,257.4194,258.0356,257.4194,257.7909,3208.0
2021-04-12 10:50:00,284.32,284.33,284.14,284.28,1420.0,257.6459,257.655,257.4828,257.6097,1420.0
2021-04-12 10:55:00,284.21,284.24,284.06,284.17,1928.0,257.5462,257.5734,257.4103,257.51,1928.0
2021-04-12 11:00:00,284.25,284.45,284.2,284.23,2257.0,257.5825,257.7637,257.5372,257.5643,2257.0
2021-04-12 11:05:00,284.21,284.33,284.04,284.17,2576.0,257.5462,257.655,257.3922,257.51,2576.0
2021-04-12 11:10:00,284.15,284.22,284.02,284.05,2939.0,257.4918,257.5553,257.374,257.4012,2939.0
2021-04-12 11:15:00,283.94,283.97,283.86,283.92,2618.0,257.3015,257.3287,257.2291,257.2834,2618.0
2021-04-12 11:20:00,283.8,284.05,283.78,284.05,4418.0,257.1747,257.4012,257.1566,257.4012,4418.0
2021-04-12 11:25:00,284.14,284.2,283.97,284.06,1149.0,257.4828,257.5372,257.3287,257.4103,1149.0
2021-04-12 11:30:00,283.97,284.28,283.81,283.81,5599.0,257.3287,257.6097,257.1837,257.1837,5599.0
2021-04-12 11:35:00,283.79,284.23,283.71,284.23,3417.0,257.1656,257.5643,257.0931,257.5643,3417.0
2021-04-12 11:40:00,284.29,284.29,284.04,284.19,1110.0,257.6187,257.6187,257.3922,257.5281,1110.0
2021-04-12 11:45:00,284.28,284.36,284.22,284.28,1405.0,257.6097,257.6821,257.5553,257.6097,1405.0
2021-04-12 11:50:00,284.2,284.3,284.14,284.3,1691.0,257.5372,257.6278,257.4828,257.6278,1691.0
2021-04-12 11:55:00,284.39,284.39,283.96,283.96,1925.0,257.7093,257.7093,257.3197,257.3197,1925.0
2021-04-12 12:00:00,284.01,284.1,283.98,284.1,600.0,257.365,257.4465,257.3378,257.4465,600.0
2021-04-12 12:05:00,284.07,284.08,283.88,283.88,3426.0,257.4194,257.4284,257.2472,257.2472,3426.0
2021-04-12 12:10:00,283.8,283.85,283.61,283.62,1821.0,257.1747,257.22,257.0025,257.0116,1821.0
2021-04-12 12:15:00,283.62,283.68,283.28,283.44,6046.0,257.0116,257.0659,256.7035,256.8485,6046.0
2021-04-12 12:20:00,283.46,283.76,283.46,283.68,5114.0,256.8666,257.1384,256.8666,257.0659,5114.0
2021-04-12 12:25:00,283.66,283.99,283.66,283.99,2742.0,257.0478,257.3469,257.0478,257.3469,2742.0
2021-04-12 12:30:00,284.04,284.29,283.9,284.21,4901.0,257.3922,257.6187,257.2653,257.5462,4901.0
2021-04-12 12:35:00,284.14,284.36,284.14,284.18,4797.0,257.4828,257.6821,257.4828,257.519,4797.0
2021-04-12 12:40:00,284.22,284.39,284.15,284.28,2565.0,257.5553,257.7093,257.4918,257.6097,2565.0
2021-04-12 12:45:00,284.27,284.28,283.95,283.95,1146.0,257.6006,257.6097,257.3106,257.3106,1146.0
2021-04-12 12:50:00,283.89,283.99,283.71,283.81,7178.0,257.2562,257.3469,257.0931,257.1837,7178.0
2021-04-12 12:55:00,283.74,283.9,283.74,283.78,2500.0,257.1203,257.2653,257.1203,257.1566,2500.0
2021-04-12 13:00:00,283.65,283.66,283.42,283.49,5846.0,257.0388,257.0478,256.8303,256.8938,5846.0
2021-04-12 13:05:00,283.56,283.6,283.46,283.53,1635.0,256.9572,256.9934,256.8666,256.93,1635.0
2021-04-12 13:10:00,283.45,283.46,283.23,283.23,1112.0,256.8575,256.8666,256.6582,256.6582,1112.0
2021-04-12 13:15:00,283.23,283.26,283.11,283.22,2920.0,256.6582,256.6853,256.5494,256.6491,2920.0
2021-04-12 13:20:00,283.27,283.31,283.1,283.11,1918.0,256.6944,256.7307,256.5404,256.5494,1918.0
2021-04-12 13:25:00,283.16,283.19,282.78,282.79,1600.0,256.5947,256.6219,256.2504,256.2594,1600.0
2021-04-12 13:30:00,282.85,282.89,282.79,282.8,1551.0,256.3138,256.3501,256.2594,256.2685,1551.0
2021-04-12 13:35:00,282.95,282.95,282.69,282.69,1200.0,256.4044,256.4044,256.1688,256.1688,1200.0
2021-04-12 13:40:00,282.74,282.89,282.73,282.8,1432.0,256.2141,256.3501,256.2051,256.2685,1432.0
2021-04-12 13:45:00,282.74,283.13,282.73,283.13,4016.0,256.2141,256.5675,256.2051,256.5675,4016.0
2021-04-12 13:50:00,283.13,283.3,282.99,283.3,5685.0,256.5675,256.7216,256.4407,256.7216,5685.0
2021-04-12 13:55:00,283.32,283.5,283.32,283.42,4560.0,256.7397,256.9028,256.7397,256.8303,4560.0
2021-04-12 14:00:00,283.54,283.82,283.54,283.72,4310.0,256.9391,257.1928,256.9391,257.1022,4310.0
2021-04-12 14:05:00,283.69,283.69,283.3,283.31,1659.0,257.075,257.075,256.7216,256.7307,1659.0
2021-04-12 14:10:00,283.05,283.09,283.04,283.06,1348.0,256.495,256.5313,256.486,256.5041,1348.0
2021-04-12 14:15:00,283.02,283.13,283.01,283.08,2242.0,256.4679,256.5675,256.4588,256.5222,2242.0
2021-04-12 14:20:00,283.13,283.13,282.79,282.81,1568.0,256.5675,256.5675,256.2594,256.2776,1568.0
2021-04-12 14:25:00,282.74,282.95,282.74,282.95,1632.0,256.2141,256.4044,256.2141,256.4044,1632.0
2021-04-12 14:30:00,282.8,283.01,282.7,283.01,2058.0,256.2685,256.4588,256.1779,256.4588,2058.0
2021-04-12 14:35:00,283.02,283.12,282.98,283.07,2137.0,256.4679,256.5585,256.4316,256.5132,2137.0
2021-04-12 14:40:00,283.03,283.04,282.91,282.95,1182.0,256.4769,256.486,256.3682,256.4044,1182.0
2021-04-12 14:45:00,282.93,282.99,282.85,282.91,1909.0,256.3863,256.4407,256.3138,256.3682,1909.0
2021-04-12 14:50:00,282.84,282.86,282.74,282.82,2154.0,256.3047,256.3229,256.2141,256.2866,2154.0
2021-04-12 14:55:00,282.82,282.91,282.82,282.91,1999.0,256.2866,256.3682,256.2866,256.3682,1999.0
2021-04-12 15:00:00,282.88,282.91,282.57,282.6,3945.0,256.341,256.3682,256.0601,256.0873,3945.0
2021-04-12 15:05:00,282.6,282.78,282.6,282.69,2683.0,256.0873,256.2504,256.0873,256.1688,2683.0
2021-04-12 15:10:00,282.74,282.74,282.43,282.47,1945.0,256.2141,256.2141,255.9332,255.9695,1945.0
2021-04-12 15:15:00,282.43,282.52,282.43,282.47,1483.0,255.9332,256.0148,255.9332,255.9695,1483.0
2021-04-12 15:20:00,282.47,282.7,282.47,282.59,2731.0,255.9695,256.1779,255.9695,256.0782,2731.0
2021-04-12 15:25:00,282.54,282.56,282.41,282.48,2530.0,256.0329,256.051,255.9151,255.9785,2530.0
2021-04-12 15:30:00,282.52,282.7,282.52,282.64,5466.0,256.0148,256.1779,256.0148,256.1235,5466.0
2021-04-12 15:35:00,282.62,283.05,282.62,283.01,3724.0,256.1054,256.495,256.1054,256.4588,3724.0
2021-04-12 15:40:00,283.03,283.15,282.95,283.01,5638.0,256.4769,256.5857,256.4044,256.4588,5638.0
2021-04-12 15:45:00,282.99,283.26,282.99,283.26,6176.0,256.4407,256.6853,256.4407,256.6853,6176.0
2021-04-12 15:50:00,283.3,283.3,283.1,283.16,11707.0,256.7216,256.7216,256.5404,256.5947,11707.0
2021-04-12 15:55:00,283.22,283.22,282.78,282.88,28715.0,256.6491,256.6491,256.2504,256.341,28715.0
2021-04-13 09:30:00,282.51,282.7,281.45,282.42,26644.0,256.0057,256.1779,255.0452,255.9242,26644.0
2021-04-13 09:35:00,282.66,282.86,281.89,282.81,25464.0,256.1416,256.3229,255.4439,256.2776,25464.0
2021-04-13 09:40:00,282.86,283.21,282.47,282.85,14002.0,256.3229,256.64,255.9695,256.3138,14002.0
2021-04-13 09:45:00,282.63,283.12,282.45,282.88,11997.0,256.1144,256.5585,255.9513,256.341,11997.0
2021-04-13 09:50:00,282.88,283.55,282.81,283.55,12394.0,256.341,256.9481,256.2776,256.9481,12394.0
2021-04-13 09:55:00,283.55,284.09,283.52,283.71,7855.0,256.9481,257.4375,256.921,257.0931,7855.0
2021-04-13 10:00:00,283.71,284.1,283.71,283.88,7700.0,257.0931,257.4465,257.0931,257.2472,7700.0
2021-04-13 10:05:00,283.88,284.19,283.79,284.19,10191.0,257.2472,257.5281,257.1656,257.5281,10191.0
2021-04-13 10:10:00,284.04,284.55,284.02,284.42,4801.0,257.3922,257.8543,257.374,257.7365,4801.0
2021-04-13 10:15:00,284.35,284.35,283.95,284.23,3380.0,257.6731,257.6731,257.3106,257.5643,3380.0
2021-04-13 10:20:00,284.14,284.2,283.53,283.53,8460.0,257.4828,257.5372,256.93,256.93,8460.0
2021-04-13 10:25:00,283.53,283.62,283.02,283.14,12965.0,256.93,257.0116,256.4679,256.5766,12965.0
2021-04-13 10:30:00,283.09,283.56,283.05,283.48,6539.0,256.5313,256.9572,256.495,256.8847,6539.0
2021-04-13 10:35:00,283.39,284.29,283.34,284.29,7344.0,256.8031,257.6187,256.7578,257.6187,7344.0
2021-04-13 10:40:00,284.28,284.76,284.01,284.76,7125.0,257.6097,258.0446,257.365,258.0446,7125.0
2021-04-13 10:45:00,284.63,284.93,284.56,284.74,6508.0,257.9268,258.1987,257.8634,258.0265,6508.0
2021-04-13 10:50:00,284.75,285.21,284.68,285.21,4200.0,258.0356,258.4524,257.9721,258.4524,4200.0
2021-04-13 10:55:00,285.22,285.41,285.07,285.16,9425.0,258.4615,258.6336,258.3255,258.4071,9425.0
2021-04-13 11:00:00,285.03,285.3,284.92,285.3,5500.0,258.2893,258.534,258.1896,258.534,5500.0
2021-04-13 11:05:00,285.38,285.76,285.37,285.57,6749.0,258.6065,258.9508,258.5974,258.7786,6749.0
2021-04-13 11:10:00,285.51,285.62,284.97,285.13,6447.0,258.7243,258.8239,258.2349,258.3799,6447.0
2021-04-13 11:15:00,285.13,285.36,285.07,285.34,4142.0,258.3799,258.5883,258.3255,258.5702,4142.0
2021-04-13 11:20:00,285.34,285.65,285.32,285.63,6637.0,258.5702,258.8511,258.5521,258.833,6637.0
2021-04-13 11:25:00,285.84,286.13,285.53,285.78,6429.0,259.0233,259.2861,258.7424,258.9689,6429.0
2021-04-13 11:30:00,285.8,286.03,285.77,285.8,2900.0,258.987,259.1955,258.9599,258.987,2900.0
2021-04-13 11:35:00,285.84,286.27,285.77,286.22,5696.0,259.0233,259.413,258.9599,259.3676,5696.0
2021-04-13 11:40:00,286.31,286.41,286.26,286.38,4080.0,259.4492,259.5398,259.4039,259.5126,4080.0
2021-04-13 11:45:00,286.31,286.64,286.31,286.43,2769.0,259.4492,259.7482,259.4492,259.5579,2769.0
2021-04-13 11:50:00,286.41,286.55,286.39,286.5,4500.0,259.5398,259.6667,259.5217,259.6214,4500.0
2021-04-13 11:55:00,286.48,287.01,286.46,287.01,7576.0,259.6033,260.0835,259.5851,260.0835,7576.0
2021-04-13 12:00:00,287.05,287.08,286.45,286.53,5699.0,260.1198,260.147,259.5761,259.6486,5699.0
2021-04-13 12:05:00,286.47,286.51,286.35,286.47,7232.0,259.5942,259.6304,259.4854,259.5942,7232.0
2021-04-13 12:10:00,286.33,286.4,285.96,285.99,3224.0,259.4673,259.5308,259.132,259.1592,3224.0
2021-04-13 12:15:00,286.03,286.11,285.89,285.95,2090.0,259.1955,259.268,259.0686,259.123,2090.0
2021-04-13 12:20:00,285.74,286.09,285.6,285.83,6460.0,258.9327,259.2498,258.8058,259.0142,6460.0
2021-04-13 12:25:00,285.63,285.63,285.45,285.56,600.0,258.833,258.833,258.6699,258.7696,600.0
2021-04-13 12:30:00,285.5,285.54,285.23,285.26,1526.0,258.7152,258.7514,258.4705,258.4977,1526.0
2021-04-13 12:35:00,285.24,285.4,285.07,285.4,2278.0,258.4796,258.6246,258.3255,258.6246,2278.0
2021-04-13 12:40:00,285.36,285.36,285.18,285.19,1168.0,258.5883,258.5883,258.4252,258.4343,1168.0
2021-04-13 12:45:00,285.2,285.36,285.04,285.34,2312.0,258.4433,258.5883,258.2983,258.5702,2312.0
2021-04-13 12:50:00,285.37,285.37,285.18,285.2,702.0,258.5974,258.5974,258.4252,258.4433,702.0
2021-04-13 12:55:00,285.15,285.37,285.15,285.37,3200.0,258.398,258.5974,258.398,258.5974,3200.0
2021-04-13 13:00:00,285.26,285.45,285.17,285.25,1700.0,258.4977,258.6699,258.4162,258.4886,1700.0
2021-04-13 13:05:00,285.32,285.47,285.3,285.47,1900.0,258.5521,258.688,258.534,258.688,1900.0
2021-04-13 13:10:00,285.39,285.65,285.34,285.65,1500.0,258.6155,258.8511,258.5702,258.8511,1500.0
2021-04-13 13:15:00,285.63,285.65,285.47,285.63,4841.0,258.833,258.8511,258.688,258.833,4841.0
2021-04-13 13:20:00,285.57,285.66,285.44,285.51,4500.0,258.7786,258.8602,258.6608,258.7243,4500.0
2021-04-13 13:25:00,285.49,285.72,285.48,285.65,13000.0,258.7061,258.9146,258.6971,258.8511,13000.0
2021-04-13 13:30:00,285.74,285.86,285.68,285.8,2280.0,258.9327,259.0414,258.8783,258.987,2280.0
2021-04-13 13:35:00,285.88,286.14,285.78,286.13,9175.0,259.0595,259.2952,258.9689,259.2861,9175.0
2021-04-13 13:40:00,286.22,286.41,286.0,286.34,3105.0,259.3676,259.5398,259.1683,259.4764,3105.0
2021-04-13 13:45:00,286.35,286.36,286.2,286.23,2583.0,259.4854,259.4945,259.3495,259.3767,2583.0
2021-04-13 13:50:00,286.16,286.31,286.16,286.17,3029.0,259.3133,259.4492,259.3133,259.3223,3029.0
2021-04-13 13:55:00,286.24,286.3,286.11,286.19,5215.0,259.3858,259.4401,259.268,259.3405,5215.0
2021-04-13 14:00:00,286.25,286.56,286.25,286.56,6249.0,259.3948,259.6757,259.3948,259.6757,6249.0
2021-04-13 14:05:00,286.52,286.73,286.52,286.65,1492.0,259.6395,259.8298,259.6395,259.7573,1492.0
2021-04-13 14:10:00,286.62,286.8,286.61,286.7,1200.0,259.7301,259.8932,259.7211,259.8026,1200.0
2021-04-13 14:15:00,286.7,286.86,286.68,286.69,1200.0,259.8026,259.9476,259.7845,259.7936,1200.0
2021-04-13 14:20:00,286.65,286.71,286.57,286.64,2066.0,259.7573,259.8117,259.6848,259.7482,2066.0
2021-04-13 14:25:00,286.76,286.93,286.7,286.83,2335.0,259.857,260.011,259.8026,259.9204,2335.0
2021-04-13 14:30:00,286.73,286.81,286.63,286.66,4260.0,259.8298,259.9023,259.7392,259.7664,4260.0
2021-04-13 14:35:00,286.58,286.61,286.16,286.24,3385.0,259.6939,259.7211,259.3133,259.3858,3385.0
2021-04-13 14:40:00,286.21,286.27,286.11,286.24,2449.0,259.3586,259.413,259.268,259.3858,2449.0
2021-04-13 14:45:00,286.21,286.21,285.76,285.86,5439.0,259.3586,259.3586,258.9508,259.0414,5439.0
2021-04-13 14:50:00,285.84,286.01,285.72,285.72,2509.0,259.0233,259.1773,258.9146,258.9146,2509.0
2021-04-13 14:55:00,285.69,285.89,285.65,285.89,2284.0,258.8874,259.0686,258.8511,259.0686,2284.0
2021-04-13 15:00:00,285.8,286.32,285.8,286.26,2650.0,258.987,259.4583,258.987,259.4039,2650.0
2021-04-13 15:05:00,286.15,286.32,286.06,286.09,2003.0,259.3042,259.4583,259.2227,259.2498,2003.0
2021-04-13 15:10:00,286.14,286.2,286.0,286.02,1634.0,259.2952,259.3495,259.1683,259.1864,1634.0
2021-04-13 15:15:00,286.14,286.14,285.9,285.96,2216.0,259.2952,259.2952,259.0777,259.132,2216.0
2021-04-13 15:20:00,285.94,286.07,285.8,285.8,2876.0,259.1139,259.2317,258.987,258.987,2876.0
2021-04-13 15:25:00,285.79,285.88,285.61,285.69,3044.0,258.978,259.0595,258.8149,258.8874,3044.0
2021-04-13 15:30:00,285.69,285.9,285.68,285.81,3021.0,258.8874,259.0777,258.8783,258.9961,3021.0
2021-04-13 15:35:00,285.81,285.86,285.62,285.65,4328.0,258.9961,259.0414,258.8239,258.8511,4328.0
2021-04-13 15:40:00,285.72,285.78,285.47,285.48,5775.0,258.9146,258.9689,258.688,258.6971,5775.0
2021-04-13 15:45:00,285.49,285.5,285.29,285.45,8622.0,258.7061,258.7152,258.5249,258.6699,8622.0
2021-04-13 15:50:00,285.47,285.49,285.1,285.26,15322.0,258.688,258.7061,258.3527,258.4977,15322.0
2021-04-13 15:55:00,285.33,285.35,285.03,285.07,32077.0,258.5611,258.5793,258.2893,258.3255,32077.0
2021-04-14 09:30:00,284.74,285.26,284.37,284.91,16599.0,258.0265,258.4977,257.6912,258.1805,16599.0
2021-04-14 09:35:00,285.0,285.35,284.39,284.39,3480.0,258.2621,258.5793,257.7093,257.7093,3480.0
2021-04-14 09:40:00,284.3,284.48,283.42,283.5,4083.0,257.6278,257.7909,256.8303,256.9028,4083.0
2021-04-14 09:45:00,283.56,284.45,283.56,284.45,2571.0,256.9572,257.7637,256.9572,257.7637,2571.0
2021-04-14 09:50:00,284.35,284.49,284.09,284.27,2454.0,257.6731,257.7999,257.4375,257.6006,2454.0
2021-04-14 09:55:00,284.26,284.26,283.54,284.08,5171.0,257.5915,257.5915,256.9391,257.4284,5171.0
2021-04-14 10:00:00,284.01,284.01,282.83,282.83,2877.0,257.365,257.365,256.2957,256.2957,2877.0
2021-04-14 10:05:00,282.95,282.95,282.06,282.06,5178.0,256.4044,256.4044,255.5979,255.5979,5178.0
2021-04-14 10:10:00,282.2,282.7,282.1,282.48,3383.0,255.7248,256.1779,255.6342,255.9785,3383.0
2021-04-14 10:15:00,282.45,282.61,281.88,282.07,4861.0,255.9513,256.0963,255.4348,255.607,4861.0
2021-04-14 10:20:00,281.96,282.2,281.78,282.19,3740.0,255.5073,255.7248,255.3442,255.7157,3740.0
2021-04-14 10:25:00,282.15,282.89,282.03,282.49,1700.0,255.6795,256.3501,255.5707,255.9876,1700.0
2021-04-14 10:30:00,282.62,283.27,282.61,283.04,5459.0,256.1054,256.6944,256.0963,256.486,5459.0
2021-04-14 10:35:00,282.93,282.93,282.7,282.76,2160.0,256.3863,256.3863,256.1779,256.2323,2160.0
2021-04-14 10:40:00,282.59,283.01,282.53,282.99,3460.0,256.0782,256.4588,256.0238,256.4407,3460.0
2021-04-14 10:45:00,282.99,282.99,282.23,282.45,1711.0,256.4407,256.4407,255.752,255.9513,1711.0
2021-04-14 10:50:00,282.41,282.94,282.18,282.87,5322.0,255.9151,256.3954,255.7067,256.3319,5322.0
2021-04-14 10:55:00,282.83,282.85,282.6,282.85,1360.0,256.2957,256.3138,256.0873,256.3138,1360.0
2021-04-14 11:00:00,282.98,283.15,282.93,283.15,1829.0,256.4316,256.5857,256.3863,256.5857,1829.0
2021-04-14 11:05:00,283.17,283.6,283.02,283.51,3359.0,256.6038,256.9934,256.4679,256.9119,3359.0
2021-04-14 11:10:00,283.59,283.6,283.33,283.6,1338.0,256.9844,256.9934,256.7488,256.9934,1338.0
2021-04-14 11:15:00,283.57,284.13,283.57,284.06,3180.0,256.9663,257.4737,256.9663,257.4103,3180.0
2021-04-14 11:20:00,283.96,284.14,283.73,283.73,2354.0,257.3197,257.4828,257.1113,257.1113,2354.0
2021-04-14 11:25:00,283.63,284.16,283.61,284.13,4519.0,257.0206,257.5009,257.0025,257.4737,4519.0
2021-04-14 11:30:00,284.1,284.29,284.02,284.12,1830.0,257.4465,257.6187,257.374,257.4647,1830.0
2021-04-14 11:35:00,284.05,284.29,284.01,284.01,1947.0,257.4012,257.6187,257.365,257.365,1947.0
2021-04-14 11:40:00,284.06,284.15,283.99,284.0,1901.0,257.4103,257.4918,257.3469,257.3559,1901.0
2021-04-14 11:45:00,283.98,284.39,283.98,284.28,8053.0,257.3378,257.7093,257.3378,257.6097,8053.0
2021-04-14 11:50:00,284.07,284.08,283.58,283.58,1994.0,257.4194,257.4284,256.9753,256.9753,1994.0
2021-04-14 11:55:00,283.62,283.82,283.6,283.73,1850.0,257.0116,257.1928,256.9934,257.1113,1850.0
2021-04-14 12:00:00,283.69,283.98,283.69,283.85,1908.0,257.075,257.3378,257.075,257.22,1908.0
2021-04-14 12:05:00,283.83,283.85,283.61,283.78,3214.0,257.2019,257.22,257.0025,257.1566,3214.0
2021-04-14 12:10:00,283.73,283.85,283.5,283.55,4538.0,257.1113,257.22,256.9028,256.9481,4538.0
2021-04-14 12:15:00,283.67,284.11,283.67,283.96,2433.0,257.0569,257.4556,257.0569,257.3197,2433.0
2021-04-14 12:20:00,284.16,284.16,283.43,283.48,9783.0,257.5009,257.5009,256.8394,256.8847,9783.0
2021-04-14 12:25:00,283.28,283.36,283.11,283.11,631.0,256.7035,256.776,256.5494,256.5494,631.0
2021-04-14 12:30:00,283.0,283.39,282.94,283.33,4346.0,256.4497,256.8031,256.3954,256.7488,4346.0
2021-04-14 12:35:00,283.27,283.4,283.26,283.31,1428.0,256.6944,256.8122,256.6853,256.7307,1428.0
2021-04-14 12:40:00,283.32,283.43,283.14,283.14,1290.0,256.7397,256.8394,256.5766,256.5766,1290.0
2021-04-14 12:45:00,283.07,283.35,283.07,283.35,1476.0,256.5132,256.7669,256.5132,256.7669,1476.0
2021-04-14 12:50:00,283.25,283.25,283.17,283.17,572.0,256.6763,256.6763,256.6038,256.6038,572.0
2021-04-14 12:55:00,283.42,283.42,283.13,283.13,1500.0,256.8303,256.8303,256.5675,256.5675,1500.0
2021-04-14 13:00:00,283.15,283.19,282.95,282.96,4828.0,256.5857,256.6219,256.4044,256.4135,4828.0
2021-04-14 13:05:00,283.04,283.1,282.84,282.84,2834.0,256.486,256.5404,256.3047,256.3047,2834.0
2021-04-14 13:10:00,282.84,283.21,282.84,283.21,2745.0,256.3047,256.64,256.3047,256.64,2745.0
2021-04-14 13:15:00,283.25,283.39,283.19,283.19,2899.0,256.6763,256.8031,256.6219,256.6219,2899.0
2021-04-14 13:20:00,283.23,283.32,282.88,282.95,5823.0,256.6582,256.7397,256.341,256.4044,5823.0
2021-04-14 13:25:00,282.97,283.17,282.92,283.17,1500.0,256.4226,256.6038,256.3772,256.6038,1500.0
2021-04-14 13:30:00,283.09,283.09,282.87,282.92,1500.0,256.5313,256.5313,256.3319,256.3772,1500.0
2021-04-14 13:35:00,282.89,282.92,282.67,282.67,3005.0,256.3501,256.3772,256.1507,256.1507,3005.0
2021-04-14 13:40:00,282.6,282.76,282.38,282.54,5590.0,256.0873,256.2323,255.8879,256.0329,5590.0
2021-04-14 13:45:00,282.4,282.49,282.31,282.45,2884.0,255.906,255.9876,255.8245,255.9513,2884.0
2021-04-14 13:50:00,282.44,282.49,282.27,282.39,1510.0,255.9423,255.9876,255.7882,255.897,1510.0
2021-04-14 13:55:00,282.41,282.41,281.73,281.91,8353.0,255.9151,255.9151,255.2989,255.462,8353.0
2021-04-14 14:00:00,281.95,282.4,281.91,282.35,4905.0,255.4982,255.906,255.462,255.8607,4905.0
2021-04-14 14:05:00,282.42,282.42,281.88,282.15,4625.0,255.9242,255.9242,255.4348,255.6795,4625.0
2021-04-14 14:10:00,282.13,282.67,282.13,282.61,2629.0,255.6614,256.1507,255.6614,256.0963,2629.0
2021-04-14 14:15:00,282.65,282.73,282.41,282.59,2770.0,256.1326,256.2051,255.9151,256.0782,2770.0
2021-04-14 14:20:00,282.79,283.06,282.71,282.9,1508.0,256.2594,256.5041,256.1869,256.3591,1508.0
2021-04-14 14:25:00,282.93,283.25,282.9,283.19,4532.0,256.3863,256.6763,256.3591,256.6219,4532.0
2021-04-14 14:30:00,283.06,283.06,282.72,282.88,2440.0,256.5041,256.5041,256.196,256.341,2440.0
2021-04-14 14:35:00,282.8,282.92,282.79,282.82,1216.0,256.2685,256.3772,256.2594,256.2866,1216.0
2021-04-14 14:40:00,282.88,283.05,282.8,283.01,2116.0,256.341,256.495,256.2685,256.4588,2116.0
2021-04-14 14:45:00,282.92,282.92,282.59,282.64,2498.0,256.3772,256.3772,256.0782,256.1235,2498.0
2021-04-14 14:50:00,282.5,282.66,282.45,282.58,2400.0,255.9966,256.1416,255.9513,256.0691,2400.0
2021-04-14 14:55:00,282.55,282.62,282.3,282.49,4370.0,256.042,256.1054,255.8154,255.9876,4370.0
2021-04-14 15:00:00,282.33,282.59,282.24,282.59,1680.0,255.8426,256.0782,255.761,256.0782,1680.0
2021-04-14 15:05:00,282.61,282.71,282.54,282.63,3158.0,256.0963,256.1869,256.0329,256.1144,3158.0
2021-04-14 15:10:00,282.71,282.81,282.61,282.72,2920.0,256.1869,256.2776,256.0963,256.196,2920.0
2021-04-14 15:15:00,282.71,282.91,282.69,282.83,4606.0,256.1869,256.3682,256.1688,256.2957,4606.0
2021-04-14 15:20:00,282.88,282.98,282.71,282.87,3326.0,256.341,256.4316,256.1869,256.3319,3326.0
2021-04-14 15:25:00,282.88,283.18,282.88,283.16,5164.0,256.341,256.6128,256.341,256.5947,5164.0
2021-04-14 15:30:00,283.19,283.57,283.13,283.33,5772.0,256.6219,256.9663,256.5675,256.7488,5772.0
2021-04-14 15:35:00,283.27,283.45,283.03,283.36,6019.0,256.6944,256.8575,256.4769,256.776,6019.0
2021-04-14 15:40:00,283.31,283.43,283.2,283.35,6292.0,256.7307,256.8394,256.631,256.7669,6292.0
2021-04-14 15:45:00,283.38,283.47,283.09,283.13,4600.0,256.7941,256.8756,256.5313,256.5675,4600.0
2021-04-14 15:50:00,283.07,283.34,283.01,283.19,9433.0,256.5132,256.7578,256.4588,256.6219,9433.0
2021-04-14 15:55:00,283.13,283.21,282.68,282.89,36689.0,256.5675,256.64,256.1598,256.3501,36689.0
2021-04-15 09:30:00,284.4,284.47,283.8,283.8,13047.0,257.7184,257.7818,257.1747,257.1747,13047.0
2021-04-15 09:35:00,283.92,284.28,283.51,283.86,4959.0,257.2834,257.6097,256.9119,257.2291,4959.0
2021-04-15 09:40:00,284.01,284.47,284.01,284.4,3961.0,257.365,257.7818,257.365,257.7184,3961.0
2021-04-15 09:45:00,284.23,284.47,284.04,284.36,2659.0,257.5643,257.7818,257.3922,257.6821,2659.0
2021-04-15 09:50:00,284.21,285.17,284.09,285.17,4741.0,257.5462,258.4162,257.4375,258.4162,4741.0
2021-04-15 09:55:00,285.03,285.43,285.01,285.03,2233.0,258.2893,258.6518,258.2712,258.2893,2233.0
2021-04-15 10:00:00,285.14,285.77,285.04,285.67,5128.0,258.389,258.9599,258.2983,258.8692,5128.0
2021-04-15 10:05:00,285.66,285.75,285.5,285.7,7074.0,258.8602,258.9417,258.7152,258.8964,7074.0
2021-04-15 10:10:00,285.47,285.68,285.18,285.18,1725.0,258.688,258.8783,258.4252,258.4252,1725.0
2021-04-15 10:15:00,285.18,285.28,284.78,284.78,4006.0,258.4252,258.5158,258.0627,258.0627,4006.0
2021-04-15 10:20:00,284.68,285.21,284.68,285.15,3697.0,257.9721,258.4524,257.9721,258.398,3697.0
2021-04-15 10:25:00,285.08,285.29,284.97,284.97,1829.0,258.3346,258.5249,258.2349,258.2349,1829.0
2021-04-15 10:30:00,285.12,285.83,285.08,285.76,6124.0,258.3708,259.0142,258.3346,258.9508,6124.0
2021-04-15 10:35:00,285.59,285.67,285.41,285.67,1187.0,258.7968,258.8692,258.6336,258.8692,1187.0
2021-04-15 10:40:00,285.52,285.64,285.34,285.38,1390.0,258.7333,258.8421,258.5702,258.6065,1390.0
2021-04-15 10:45:00,285.5,285.61,285.39,285.39,1000.0,258.7152,258.8149,258.6155,258.6155,1000.0
2021-04-15 10:50:00,285.38,285.38,285.1,285.36,3183.0,258.6065,258.6065,258.3527,258.5883,3183.0
2021-04-15 10:55:00,285.44,285.78,285.4,285.69,1918.0,258.6608,258.9689,258.6246,258.8874,1918.0
2021-04-15 11:00:00,285.57,286.37,285.57,286.3,1519.0,258.7786,259.5036,258.7786,259.4401,1519.0
2021-04-15 11:05:00,286.38,286.38,285.97,285.98,2217.0,259.5126,259.5126,259.1411,259.1502,2217.0
2021-04-15 11:10:00,285.98,286.38,285.98,286.28,2198.0,259.1502,259.5126,259.1502,259.422,2198.0
2021-04-15 11:15:00,286.27,286.5,286.25,286.26,2306.0,259.413,259.6214,259.3948,259.4039,2306.0
2021-04-15 11:20:00,286.34,286.51,286.24,286.27,1591.0,259.4764,259.6304,259.3858,259.413,1591.0
2021-04-15 11:25:00,286.21,286.3,286.16,286.19,1531.0,259.3586,259.4401,259.3133,259.3405,1531.0
2021-04-15 11:30:00,286.32,286.46,286.22,286.38,1052.0,259.4583,259.5851,259.3676,259.5126,1052.0
2021-04-15 11:35:00,286.47,286.74,286.43,286.73,4216.0,259.5942,259.8389,259.5579,259.8298,4216.0
2021-04-15 11:40:00,286.73,286.76,286.54,286.56,5726.0,259.8298,259.857,259.6576,259.6757,5726.0
2021-04-15 11:45:00,286.44,286.59,286.39,286.55,2648.0,259.567,259.7029,259.5217,259.6667,2648.0
2021-04-15 11:50:00,286.62,286.64,286.49,286.5,2252.0,259.7301,259.7482,259.6123,259.6214,2252.0
2021-04-15 11:55:00,286.49,286.63,286.3,286.63,4102.0,259.6123,259.7392,259.4401,259.7392,4102.0
2021-04-15 12:00:00,286.68,286.92,286.6,286.92,2642.0,259.7845,260.002,259.712,260.002,2642.0
2021-04-15 12:05:00,286.97,287.03,286.9,287.03,2711.0,260.0473,260.1017,259.9838,260.1017,2711.0
2021-04-15 12:10:00,287.09,287.13,286.73,286.76,2756.0,260.156,260.1923,259.8298,259.857,2756.0
2021-04-15 12:15:00,286.81,287.04,286.81,286.98,2333.0,259.9023,260.1107,259.9023,260.0563,2333.0
2021-04-15 12:20:00,286.94,286.96,286.79,286.82,3395.0,260.0201,260.0382,259.8842,259.9114,3395.0
2021-04-15 12:25:00,286.77,286.87,286.74,286.81,2064.0,259.866,259.9567,259.8389,259.9023,2064.0
2021-04-15 12:30:00,286.75,286.97,286.71,286.74,2061.0,259.8479,260.0473,259.8117,259.8389,2061.0
2021-04-15 12:35:00,286.76,287.07,286.73,287.05,1024.0,259.857,260.1379,259.8298,260.1198,1024.0
2021-04-15 12:40:00,287.17,287.44,287.17,287.27,1104.0,260.2285,260.4732,260.2285,260.3191,1104.0
2021-04-15 12:45:00,287.35,287.41,287.13,287.13,1105.0,260.3916,260.446,260.1923,260.1923,1105.0
2021-04-15 12:50:00,287.1,287.21,286.92,287.21,2323.0,260.1651,260.2648,260.002,260.2648,2323.0
2021-04-15 12:55:00,287.31,287.61,287.26,287.48,2272.0,260.3554,260.6272,260.3101,260.5094,2272.0
2021-04-15 13:00:00,287.2,287.29,287.1,287.11,600.0,260.2557,260.3373,260.1651,260.1741,600.0
2021-04-15 13:05:00,287.07,287.07,286.96,287.01,1610.0,260.1379,260.1379,260.0382,260.0835,1610.0
2021-04-15 13:10:00,287.07,287.13,287.05,287.12,1200.0,260.1379,260.1923,260.1198,260.1832,1200.0
2021-04-15 13:15:00,287.04,287.21,286.99,286.99,3795.0,260.1107,260.2648,260.0654,260.0654,3795.0
2021-04-15 13:20:00,287.09,287.22,286.98,287.22,1800.0,260.156,260.2738,260.0563,260.2738,1800.0
2021-04-15 13:25:00,287.21,287.21,287.11,287.11,628.0,260.2648,260.2648,260.1741,260.1741,628.0
2021-04-15 13:30:00,287.06,287.06,286.88,286.93,3098.0,260.1288,260.1288,259.9657,260.011,3098.0
2021-04-15 13:35:00,286.93,287.13,286.9,287.05,2309.0,260.011,260.1923,259.9838,260.1198,2309.0
2021-04-15 13:40:00,287.03,287.15,287.02,287.08,1518.0,260.1017,260.2104,260.0926,260.147,1518.0
2021-04-15 13:45:00,287.1,287.25,287.03,287.03,1983.0,260.1651,260.301,260.1017,260.1017,1983.0
2021-04-15 13:50:00,286.97,287.04,286.91,287.04,2403.0,260.0473,260.1107,259.9929,260.1107,2403.0
2021-04-15 13:55:00,287.06,287.06,286.88,286.98,1902.0,260.1288,260.1288,259.9657,260.0563,1902.0
2021-04-15 14:00:00,287.07,287.12,287.07,287.11,400.0,260.1379,260.1832,260.1379,260.1741,400.0
2021-04-15 14:05:00,287.06,287.14,286.9,286.9,4838.0,260.1288,260.2013,259.9838,259.9838,4838.0
2021-04-15 14:10:00,286.93,286.97,286.81,286.9,3975.0,260.011,260.0473,259.9023,259.9838,3975.0
2021-04-15 14:15:00,286.9,287.33,286.9,287.11,3304.0,259.9838,260.3735,259.9838,260.1741,3304.0
2021-04-15 14:20:00,287.14,287.37,287.11,287.37,3150.0,260.2013,260.4098,260.1741,260.4098,3150.0
2021-04-15 14:25:00,287.34,287.42,287.24,287.24,1061.0,260.3826,260.4551,260.292,260.292,1061.0
2021-04-15 14:30:00,287.39,287.43,287.33,287.43,300.0,260.4279,260.4641,260.3735,260.4641,300.0
2021-04-15 14:35:00,287.4,287.4,287.3,287.33,1785.0,260.4369,260.4369,260.3463,260.3735,1785.0
2021-04-15 14:40:00,287.3,287.57,287.3,287.48,4653.0,260.3463,260.591,260.3463,260.5094,4653.0
2021-04-15 14:45:00,287.41,287.47,287.32,287.41,2879.0,260.446,260.5004,260.3644,260.446,2879.0
2021-04-15 14:50:00,287.4,287.4,287.25,287.38,935.0,260.4369,260.4369,260.301,260.4188,935.0
2021-04-15 14:55:00,287.33,287.36,287.18,287.18,1797.0,260.3735,260.4007,260.2376,260.2376,1797.0
2021-04-15 15:00:00,287.28,287.34,287.2,287.34,2452.0,260.3282,260.3826,260.2557,260.3826,2452.0
2021-04-15 15:05:00,287.24,287.24,287.0,287.0,8905.0,260.292,260.292,260.0745,260.0745,8905.0
2021-04-15 15:10:00,286.99,287.04,286.95,287.04,2481.0,260.0654,260.1107,260.0292,260.1107,2481.0
2021-04-15 15:15:00,287.04,287.32,286.99,287.32,6013.0,260.1107,260.3644,260.0654,260.3644,6013.0
2021-04-15 15:20:00,287.18,287.18,287.02,287.08,2252.0,260.2376,260.2376,260.0926,260.147,2252.0
2021-04-15 15:25:00,287.1,287.1,287.0,287.01,1696.0,260.1651,260.1651,260.0745,260.0835,1696.0
2021-04-15 15:30:00,287.05,287.33,286.97,287.25,6466.0,260.1198,260.3735,260.0473,260.301,6466.0
2021-04-15 15:35:00,287.18,287.25,287.11,287.19,4980.0,260.2376,260.301,260.1741,260.2466,4980.0
2021-04-15 15:40:00,287.16,287.28,287.06,287.28,3594.0,260.2195,260.3282,260.1288,260.3282,3594.0
2021-04-15 15:45:00,287.2,287.8,287.2,287.61,6682.0,260.2557,260.7994,260.2557,260.6272,6682.0
2021-04-15 15:50:00,287.27,287.57,287.27,287.35,13766.0,260.3191,260.591,260.3191,260.3916,13766.0
2021-04-15 15:55:00,287.17,287.39,286.85,287.15,37140.0,260.2285,260.4279,259.9385,260.2104,37140.0
2021-04-16 09:30:00,289.46,289.76,288.57,288.91,70129.0,262.3037,262.5755,261.4972,261.8053,70129.0
2021-04-16 09:35:00,288.88,289.62,288.87,289.17,4178.0,261.7781,262.4487,261.769,262.0409,4178.0
2021-04-16 09:40:00,289.4,289.48,287.6,287.61,4002.0,262.2493,262.3218,260.6182,260.6272,4002.0
2021-04-16 09:45:00,287.4,288.12,287.08,287.31,3766.0,260.4369,261.0894,260.147,260.3554,3766.0
2021-04-16 09:50:00,287.33,287.96,287.33,287.83,2825.0,260.3735,260.9444,260.3735,260.8266,2825.0
2021-04-16 09:55:00,287.47,287.82,287.27,287.27,2455.0,260.5004,260.8175,260.3191,260.3191,2455.0
2021-04-16 10:00:00,287.41,287.46,286.91,287.46,5101.0,260.446,260.4913,259.9929,260.4913,5101.0
2021-04-16 10:05:00,287.53,287.82,287.37,287.62,2177.0,260.5547,260.8175,260.4098,260.6363,2177.0
2021-04-16 10:10:00,287.51,287.52,287.33,287.35,1946.0,260.5366,260.5457,260.3735,260.3916,1946.0
2021-04-16 10:15:00,287.41,287.76,287.36,287.61,7993.0,260.446,260.7632,260.4007,260.6272,7993.0
2021-04-16 10:20:00,287.72,287.85,287.11,287.29,6317.0,260.7269,260.8447,260.1741,260.3373,6317.0
2021-04-16 10:25:00,287.39,287.49,287.23,287.47,2450.0,260.4279,260.5185,260.2829,260.5004,2450.0
2021-04-16 10:30:00,287.49,287.65,287.25,287.53,4656.0,260.5185,260.6635,260.301,260.5547,4656.0
2021-04-16 10:35:00,287.57,287.57,287.24,287.37,7491.0,260.591,260.591,260.292,260.4098,7491.0
2021-04-16 10:40:00,287.54,287.56,287.33,287.56,3582.0,260.5638,260.5819,260.3735,260.5819,3582.0
2021-04-16 10:45:00,287.57,287.95,287.35,287.88,5119.0,260.591,260.9353,260.3916,260.8719,5119.0
2021-04-16 10:50:00,287.83,287.95,287.67,287.92,2237.0,260.8266,260.9353,260.6816,260.9082,2237.0
2021-04-16 10:55:00,287.66,288.17,287.66,288.04,2183.0,260.6725,261.1347,260.6725,261.0169,2183.0
2021-04-16 11:00:00,288.05,288.41,288.03,288.31,3002.0,261.026,261.3522,261.0078,261.2616,3002.0
2021-04-16 11:05:00,288.4,288.6,288.4,288.5,2582.0,261.3431,261.5244,261.3431,261.4337,2582.0
2021-04-16 11:10:00,288.56,288.56,288.12,288.26,2597.0,261.4881,261.4881,261.0894,261.2163,2597.0
2021-04-16 11:15:00,288.38,288.52,288.38,288.44,1420.0,261.325,261.4519,261.325,261.3794,1420.0
2021-04-16 11:20:00,288.41,288.41,287.97,287.97,1001.0,261.3522,261.3522,260.9535,260.9535,1001.0
2021-04-16 11:25:00,287.98,288.22,287.97,287.97,1750.0,260.9625,261.18,260.9535,260.9535,1750.0
2021-04-16 11:30:00,287.9,287.99,287.72,287.97,2075.0,260.89,260.9716,260.7269,260.9535,2075.0
2021-04-16 11:35:00,287.85,288.19,287.85,287.99,5260.0,260.8447,261.1528,260.8447,260.9716,5260.0
2021-04-16 11:40:00,287.85,287.85,287.63,287.72,2439.0,260.8447,260.8447,260.6454,260.7269,2439.0
2021-04-16 11:45:00,287.72,287.76,287.4,287.45,1700.0,260.7269,260.7632,260.4369,260.4823,1700.0
2021-04-16 11:50:00,287.34,287.4,287.24,287.28,1536.0,260.3826,260.4369,260.292,260.3282,1536.0
2021-04-16 11:55:00,287.4,287.5,287.04,287.15,2710.0,260.4369,260.5276,260.1107,260.2104,2710.0
2021-04-16 12:00:00,287.15,287.15,286.93,287.06,5464.0,260.2104,260.2104,260.011,260.1288,5464.0
2021-04-16 12:05:00,287.11,287.2,287.1,287.11,1100.0,260.1741,260.2557,260.1651,260.1741,1100.0
2021-04-16 12:10:00,287.17,287.31,287.15,287.3,1211.0,260.2285,260.3554,260.2104,260.3463,1211.0
2021-04-16 12:15:00,287.3,287.42,287.24,287.25,1700.0,260.3463,260.4551,260.292,260.301,1700.0
2021-04-16 12:20:00,287.13,287.26,287.13,287.15,1127.0,260.1923,260.3101,260.1923,260.2104,1127.0
2021-04-16 12:25:00,287.01,287.01,286.81,286.92,1502.0,260.0835,260.0835,259.9023,260.002,1502.0
2021-04-16 12:30:00,286.92,286.99,286.78,286.86,2100.0,260.002,260.0654,259.8751,259.9476,2100.0
2021-04-16 12:35:00,286.88,286.96,286.77,286.77,1400.0,259.9657,260.0382,259.866,259.866,1400.0
2021-04-16 12:40:00,286.63,286.72,286.59,286.63,2337.0,259.7392,259.8207,259.7029,259.7392,2337.0
2021-04-16 12:45:00,286.64,286.67,286.56,286.59,1408.0,259.7482,259.7754,259.6757,259.7029,1408.0
2021-04-16 12:50:00,286.57,286.59,286.37,286.37,1216.0,259.6848,259.7029,259.5036,259.5036,1216.0
2021-04-16 12:55:00,286.47,286.67,286.44,286.45,1859.0,259.5942,259.7754,259.567,259.5761,1859.0
2021-04-16 13:00:00,286.58,286.58,286.43,286.44,867.0,259.6939,259.6939,259.5579,259.567,867.0
2021-04-16 13:05:00,286.42,286.58,286.42,286.56,914.0,259.5489,259.6939,259.5489,259.6757,914.0
2021-04-16 13:10:00,286.46,286.69,286.46,286.62,2522.0,259.5851,259.7936,259.5851,259.7301,2522.0
2021-04-16 13:15:00,286.63,286.63,286.23,286.33,9904.0,259.7392,259.7392,259.3767,259.4673,9904.0
2021-04-16 13:20:00,286.35,286.77,286.3,286.77,3892.0,259.4854,259.866,259.4401,259.866,3892.0
2021-04-16 13:25:00,286.76,287.11,286.76,287.08,2029.0,259.857,260.1741,259.857,260.147,2029.0
2021-04-16 13:30:00,287.22,287.22,287.15,287.18,908.0,260.2738,260.2738,260.2104,260.2376,908.0
2021-04-16 13:35:00,287.25,287.34,287.05,287.34,1120.0,260.301,260.3826,260.1198,260.3826,1120.0
2021-04-16 13:40:00,287.24,287.34,287.2,287.2,900.0,260.292,260.3826,260.2557,260.2557,900.0
2021-04-16 13:45:00,287.15,287.29,287.15,287.29,700.0,260.2104,260.3373,260.2104,260.3373,700.0
2021-04-16 13:50:00,287.34,287.34,287.1,287.11,1097.0,260.3826,260.3826,260.1651,260.1741,1097.0
2021-04-16 13:55:00,287.08,287.22,286.99,287.05,1004.0,260.147,260.2738,260.0654,260.1198,1004.0
2021-04-16 14:00:00,287.06,287.24,287.03,287.16,1981.0,260.1288,260.292,260.1017,260.2195,1981.0
2021-04-16 14:05:00,287.25,287.32,287.2,287.32,1736.0,260.301,260.3644,260.2557,260.3644,1736.0
2021-04-16 14:10:00,287.28,287.59,287.28,287.4,1800.0,260.3282,260.6091,260.3282,260.4369,1800.0
2021-04-16 14:15:00,287.5,287.62,287.44,287.51,2182.0,260.5276,260.6363,260.4732,260.5366,2182.0
2021-04-16 14:20:00,287.46,287.55,287.35,287.43,1421.0,260.4913,260.5729,260.3916,260.4641,1421.0
2021-04-16 14:25:00,287.45,287.46,287.34,287.45,1164.0,260.4823,260.4913,260.3826,260.4823,1164.0
2021-04-16 14:30:00,287.43,287.55,287.38,287.45,700.0,260.4641,260.5729,260.4188,260.4823,700.0
2021-04-16 14:35:00,287.33,287.42,287.3,287.42,998.0,260.3735,260.4551,260.3463,260.4551,998.0
2021-04-16 14:40:00,287.4,287.58,287.33,287.49,1107.0,260.4369,260.6001,260.3735,260.5185,1107.0
2021-04-16 14:45:00,287.53,287.67,287.53,287.65,1900.0,260.5547,260.6816,260.5547,260.6635,1900.0
2021-04-16 14:50:00,287.7,287.74,287.63,287.73,1132.0,260.7088,260.745,260.6454,260.736,1132.0
2021-04-16 14:55:00,287.76,287.88,287.75,287.77,1305.0,260.7632,260.8719,260.7541,260.7722,1305.0
2021-04-16 15:00:00,287.85,287.85,287.67,287.73,2700.0,260.8447,260.8447,260.6816,260.736,2700.0
2021-04-16 15:05:00,287.73,288.01,287.66,287.88,1700.0,260.736,260.9897,260.6725,260.8719,1700.0
2021-04-16 15:10:00,287.9,288.34,287.89,288.34,1618.0,260.89,261.2888,260.881,261.2888,1618.0
2021-04-16 15:15:00,288.28,288.28,287.98,288.05,1595.0,261.2344,261.2344,260.9625,261.026,1595.0
2021-04-16 15:20:00,287.98,288.05,287.89,288.05,1831.0,260.9625,261.026,260.881,261.026,1831.0
2021-04-16 15:25:00,288.04,288.11,287.92,288.05,1435.0,261.0169,261.0803,260.9082,261.026,1435.0
2021-04-16 15:30:00,288.03,288.14,287.85,288.06,4995.0,261.0078,261.1075,260.8447,261.035,4995.0
2021-04-16 15:35:00,288.06,288.4,287.84,288.28,5807.0,261.035,261.3431,260.8357,261.2344,5807.0
2021-04-16 15:40:00,288.27,288.34,288.07,288.22,2982.0,261.2253,261.2888,261.0441,261.18,2982.0
2021-04-16 15:45:00,288.11,288.2,287.96,288.01,4288.0,261.0803,261.1619,260.9444,260.9897,4288.0
2021-04-16 15:50:00,288.14,288.49,287.75,287.81,11354.0,261.1075,261.4247,260.7541,260.8085,11354.0
2021-04-16 15:55:00,287.81,288.44,287.47,287.48,82202.0,260.8085,261.3794,260.5004,260.5094,82202.0
2021-04-19 09:30:00,287.97,288.42,286.64,287.15,9038.0,260.9535,261.3612,259.7482,260.2104,9038.0
2021-04-19 09:35:00,286.72,287.03,286.28,286.8,2411.0,259.8207,260.1017,259.422,259.8932,2411.0
2021-04-19 09:40:00,287.0,287.01,285.73,285.73,1654.0,260.0745,260.0835,258.9236,258.9236,1654.0
2021-04-19 09:45:00,285.8,286.21,285.79,286.04,2205.0,258.987,259.3586,258.978,259.2045,2205.0
2021-04-19 09:50:00,286.0,286.6,285.69,286.36,2823.0,259.1683,259.712,258.8874,259.4945,2823.0
2021-04-19 09:55:00,286.48,286.91,286.46,286.91,1854.0,259.6033,259.9929,259.5851,259.9929,1854.0
2021-04-19 10:00:00,286.78,287.05,286.37,286.37,7871.0,259.8751,260.1198,259.5036,259.5036,7871.0
2021-04-19 10:05:00,286.41,286.49,285.93,286.04,4512.0,259.5398,259.6123,259.1049,259.2045,4512.0
2021-04-19 10:10:00,286.11,286.11,285.76,285.92,3224.0,259.268,259.268,258.9508,259.0958,3224.0
2021-04-19 10:15:00,285.84,286.71,285.84,286.31,3519.0,259.0233,259.8117,259.0233,259.4492,3519.0
2021-04-19 10:20:00,286.61,286.95,286.55,286.77,3439.0,259.7211,260.0292,259.6667,259.866,3439.0
2021-04-19 10:25:00,286.72,286.72,286.28,286.33,1954.0,259.8207,259.8207,259.422,259.4673,1954.0
2021-04-19 10:30:00,286.1,286.4,286.1,286.4,542.0,259.2589,259.5308,259.2589,259.5308,542.0
2021-04-19 10:35:00,286.71,286.85,286.71,286.85,1777.0,259.8117,259.9385,259.8117,259.9385,1777.0
2021-04-19 10:40:00,286.65,286.95,286.24,286.32,3190.0,259.7573,260.0292,259.3858,259.4583,3190.0
2021-04-19 10:45:00,286.21,286.22,285.5,285.61,4222.0,259.3586,259.3676,258.7152,258.8149,4222.0
2021-04-19 10:50:00,285.52,285.62,285.12,285.12,8536.0,258.7333,258.8239,258.3708,258.3708,8536.0
2021-04-19 10:55:00,285.12,285.24,284.67,284.69,11116.0,258.3708,258.4796,257.9631,257.9812,11116.0
2021-04-19 11:00:00,284.75,284.85,284.64,284.69,4816.0,258.0356,258.1262,257.9359,257.9812,4816.0
2021-04-19 11:05:00,284.73,285.16,284.68,284.85,3713.0,258.0174,258.4071,257.9721,258.1262,3713.0
2021-04-19 11:10:00,284.72,284.72,284.13,284.5,8323.0,258.0084,258.0084,257.4737,257.809,8323.0
2021-04-19 11:15:00,284.54,284.63,284.41,284.57,4102.0,257.8453,257.9268,257.7275,257.8724,4102.0
2021-04-19 11:20:00,284.46,284.46,284.11,284.11,1732.0,257.7728,257.7728,257.4556,257.4556,1732.0
2021-04-19 11:25:00,284.06,284.15,283.66,284.15,9082.0,257.4103,257.4918,257.0478,257.4918,9082.0
2021-04-19 11:30:00,284.21,284.81,284.21,284.76,5076.0,257.5462,258.0899,257.5462,258.0446,5076.0
2021-04-19 11:35:00,284.72,284.74,284.48,284.49,2993.0,258.0084,258.0265,257.7909,257.7999,2993.0
2021-04-19 11:40:00,284.5,284.5,283.61,283.68,5626.0,257.809,257.809,257.0025,257.0659,5626.0
2021-04-19 11:45:00,283.68,283.85,283.62,283.81,5998.0,257.0659,257.22,257.0116,257.1837,5998.0
2021-04-19 11:50:00,283.82,284.17,283.82,283.96,6700.0,257.1928,257.51,257.1928,257.3197,6700.0
2021-04-19 11:55:00,283.89,283.89,283.32,283.38,5043.0,257.2562,257.2562,256.7397,256.7941,5043.0
2021-04-19 12:00:00,283.46,283.48,282.99,283.12,14160.0,256.8666,256.8847,256.4407,256.5585,14160.0
2021-04-19 12:05:00,283.19,283.46,283.08,283.46,5700.0,256.6219,256.8666,256.5222,256.8666,5700.0
2021-04-19 12:10:00,283.52,283.66,283.34,283.34,2890.0,256.921,257.0478,256.7578,256.7578,2890.0
2021-04-19 12:15:00,283.27,283.28,283.05,283.18,4959.0,256.6944,256.7035,256.495,256.6128,4959.0
2021-04-19 12:20:00,283.18,283.48,283.17,283.3,2700.0,256.6128,256.8847,256.6038,256.7216,2700.0
2021-04-19 12:25:00,283.22,283.28,282.7,282.89,5571.0,256.6491,256.7035,256.1779,256.3501,5571.0
2021-04-19 12:30:00,282.87,283.13,282.86,283.09,1300.0,256.3319,256.5675,256.3229,256.5313,1300.0
2021-04-19 12:35:00,283.1,283.15,283.0,283.07,2979.0,256.5404,256.5857,256.4497,256.5132,2979.0
2021-04-19 12:40:00,283.06,283.11,282.86,282.9,7193.0,256.5041,256.5494,256.3229,256.3591,7193.0
2021-04-19 12:45:00,282.86,283.62,282.6,283.4,11592.0,256.3229,257.0116,256.0873,256.8122,11592.0
2021-04-19 12:50:00,283.36,283.36,283.1,283.22,4369.0,256.776,256.776,256.5404,256.6491,4369.0
2021-04-19 12:55:00,283.19,283.24,282.89,282.89,3015.0,256.6219,256.6672,256.3501,256.3501,3015.0
2021-04-19 13:00:00,282.83,282.9,282.55,282.63,5948.0,256.2957,256.3591,256.042,256.1144,5948.0
2021-04-19 13:05:00,282.66,282.7,282.35,282.36,2800.0,256.1416,256.1779,255.8607,255.8698,2800.0
2021-04-19 13:10:00,282.35,282.7,282.2,282.7,5625.0,255.8607,256.1779,255.7248,256.1779,5625.0
2021-04-19 13:15:00,282.84,282.98,282.74,282.86,3312.0,256.3047,256.4316,256.2141,256.3229,3312.0
2021-04-19 13:20:00,282.79,282.81,282.4,282.6,5897.0,256.2594,256.2776,255.906,256.0873,5897.0
2021-04-19 13:25:00,282.6,282.71,282.49,282.53,3602.0,256.0873,256.1869,255.9876,256.0238,3602.0
2021-04-19 13:30:00,282.53,282.57,282.43,282.43,7315.0,256.0238,256.0601,255.9332,255.9332,7315.0
2021-04-19 13:35:00,282.46,282.46,281.94,282.06,5159.0,255.9604,255.9604,255.4892,255.5979,5159.0
2021-04-19 13:40:00,282.01,282.08,281.89,282.05,5323.0,255.5526,255.616,255.4439,255.5889,5323.0
2021-04-19 13:45:00,282.02,282.62,281.96,282.5,9383.0,255.5617,256.1054,255.5073,255.9966,9383.0
2021-04-19 13:50:00,282.5,282.52,281.96,281.97,7386.0,255.9966,256.0148,255.5073,255.5164,7386.0
2021-04-19 13:55:00,281.94,282.14,281.79,281.88,5186.0,255.4892,255.6704,255.3533,255.4348,5186.0
2021-04-19 14:00:00,281.91,281.91,281.75,281.87,3433.0,255.462,255.462,255.317,255.4258,3433.0
2021-04-19 14:05:00,281.79,281.85,281.38,281.52,7547.0,255.3533,255.4076,254.9817,255.1086,7547.0
2021-04-19 14:10:00,281.51,282.11,281.51,282.11,3811.0,255.0995,255.6432,255.0995,255.6432,3811.0
2021-04-19 14:15:00,282.19,282.53,282.19,282.42,6581.0,255.7157,256.0238,255.7157,255.9242,6581.0
2021-04-19 14:20:00,282.4,282.48,282.24,282.29,3800.0,255.906,255.9785,255.761,255.8063,3800.0
2021-04-19 14:25:00,282.31,282.77,282.25,282.62,5928.0,255.8245,256.2413,255.7701,256.1054,5928.0
2021-04-19 14:30:00,282.63,282.87,282.62,282.87,3487.0,256.1144,256.3319,256.1054,256.3319,3487.0
2021-04-19 14:35:00,282.88,282.88,282.67,282.67,6781.0,256.341,256.341,256.1507,256.1507,6781.0
2021-04-19 14:40:00,282.68,283.24,282.58,283.15,3380.0,256.1598,256.6672,256.0691,256.5857,3380.0
2021-04-19 14:45:00,283.14,283.38,283.02,283.33,3340.0,256.5766,256.7941,256.4679,256.7488,3340.0
2021-04-19 14:50:00,283.33,283.55,283.28,283.55,4700.0,256.7488,256.9481,256.7035,256.9481,4700.0
2021-04-19 14:55:00,283.57,283.62,283.41,283.47,3803.0,256.9663,257.0116,256.8213,256.8756,3803.0
2021-04-19 15:00:00,283.41,283.51,283.3,283.3,4584.0,256.8213,256.9119,256.7216,256.7216,4584.0
2021-04-19 15:05:00,283.29,283.84,283.29,283.8,6237.0,256.7125,257.2109,256.7125,257.1747,6237.0
2021-04-19 15:10:00,283.75,283.75,283.39,283.41,3654.0,257.1294,257.1294,256.8031,256.8213,3654.0
2021-04-19 15:15:00,283.4,283.42,283.23,283.27,3565.0,256.8122,256.8303,256.6582,256.6944,3565.0
2021-04-19 15:20:00,283.28,283.33,283.09,283.28,4588.0,256.7035,256.7488,256.5313,256.7035,4588.0
2021-04-19 15:25:00,283.49,283.65,283.44,283.47,2848.0,256.8938,257.0388,256.8485,256.8756,2848.0
2021-04-19 15:30:00,283.51,284.31,283.51,284.25,6721.0,256.9119,257.6368,256.9119,257.5825,6721.0
2021-04-19 15:35:00,284.12,284.55,284.12,284.55,6608.0,257.4647,257.8543,257.4647,257.8543,6608.0
2021-04-19 15:40:00,284.47,284.64,284.35,284.64,6935.0,257.7818,257.9359,257.6731,257.9359,6935.0
2021-04-19 15:45:00,284.64,284.64,284.33,284.35,6793.0,257.9359,257.9359,257.655,257.6731,6793.0
2021-04-19 15:50:00,284.17,284.62,284.17,284.4,9795.0,257.51,257.9178,257.51,257.7184,9795.0
2021-04-19 15:55:00,284.37,284.68,284.26,284.6,34667.0,257.6912,257.9721,257.5915,257.8996,34667.0
2021-04-20 09:30:00,283.87,285.53,283.69,285.16,18460.0,257.2381,258.7424,257.075,258.4071,18460.0
2021-04-20 09:35:00,285.16,285.5,284.23,285.04,11202.0,258.4071,258.7152,257.5643,258.2983,11202.0
2021-04-20 09:40:00,285.32,285.98,285.13,285.61,4064.0,258.5521,259.1502,258.3799,258.8149,4064.0
2021-04-20 09:45:00,285.53,286.09,285.49,285.49,2864.0,258.7424,259.2498,258.7061,258.7061,2864.0
2021-04-20 09:50:00,285.7,285.84,285.03,285.58,9357.0,258.8964,259.0233,258.2893,258.7877,9357.0
2021-04-20 09:55:00,285.67,286.08,285.59,285.98,4925.0,258.8692,259.2408,258.7968,259.1502,4925.0
2021-04-20 10:00:00,286.06,286.15,285.55,285.69,10007.0,259.2227,259.3042,258.7605,258.8874,10007.0
2021-04-20 10:05:00,285.82,286.02,285.23,285.24,2975.0,259.0052,259.1864,258.4705,258.4796,2975.0
2021-04-20 10:10:00,285.42,285.49,285.28,285.37,2600.0,258.6427,258.7061,258.5158,258.5974,2600.0
2021-04-20 10:15:00,285.37,286.27,285.37,286.11,7441.0,258.5974,259.413,258.5974,259.268,7441.0
2021-04-20 10:20:00,286.04,286.22,285.88,285.88,5233.0,259.2045,259.3676,259.0595,259.0595,5233.0
2021-04-20 10:25:00,285.84,286.21,285.83,285.9,2217.0,259.0233,259.3586,259.0142,259.0777,2217.0
2021-04-20 10:30:00,285.87,286.03,285.45,285.61,4933.0,259.0505,259.1955,258.6699,258.8149,4933.0
2021-04-20 10:35:00,285.59,285.7,285.47,285.56,4347.0,258.7968,258.8964,258.688,258.7696,4347.0
2021-04-20 10:40:00,285.56,285.56,284.9,285.37,11323.0,258.7696,258.7696,258.1715,258.5974,11323.0
2021-04-20 10:45:00,285.35,285.41,284.81,284.88,6221.0,258.5793,258.6336,258.0899,258.1534,6221.0
2021-04-20 10:50:00,284.8,284.98,284.69,284.77,2436.0,258.0809,258.244,257.9812,258.0537,2436.0
2021-04-20 10:55:00,284.78,285.56,284.78,285.56,800.0,258.0627,258.7696,258.0627,258.7696,800.0
2021-04-20 11:00:00,285.49,285.69,285.32,285.63,3231.0,258.7061,258.8874,258.5521,258.833,3231.0
2021-04-20 11:05:00,285.8,285.91,285.54,285.76,4822.0,258.987,259.0867,258.7514,258.9508,4822.0
2021-04-20 11:10:00,285.7,285.98,285.7,285.89,4392.0,258.8964,259.1502,258.8964,259.0686,4392.0
2021-04-20 11:15:00,285.88,286.45,285.74,286.44,9731.0,259.0595,259.5761,258.9327,259.567,9731.0
2021-04-20 11:20:00,286.54,286.72,285.87,285.91,7433.0,259.6576,259.8207,259.0505,259.0867,7433.0
2021-04-20 11:25:00,286.06,286.54,286.01,286.49,5497.0,259.2227,259.6576,259.1773,259.6123,5497.0
2021-04-20 11:30:00,286.39,286.6,286.25,286.52,4600.0,259.5217,259.712,259.3948,259.6395,4600.0
2021-04-20 11:35:00,286.39,286.49,285.65,285.78,6264.0,259.5217,259.6123,258.8511,258.9689,6264.0
2021-04-20 11:40:00,285.83,285.93,285.25,285.25,3831.0,259.0142,259.1049,258.4886,258.4886,3831.0
2021-04-20 11:45:00,285.29,285.47,284.91,285.1,7888.0,258.5249,258.688,258.1805,258.3527,7888.0
2021-04-20 11:50:00,285.1,285.15,284.52,284.76,5395.0,258.3527,258.398,257.8271,258.0446,5395.0
2021-04-20 11:55:00,284.55,284.79,284.34,284.66,12566.0,257.8543,258.0718,257.664,257.954,12566.0
2021-04-20 12:00:00,284.94,285.25,284.94,285.12,3142.0,258.2077,258.4886,258.2077,258.3708,3142.0
2021-04-20 12:05:00,285.05,285.21,284.96,284.99,2906.0,258.3074,258.4524,258.2259,258.253,2906.0
2021-04-20 12:10:00,284.99,285.03,284.81,285.03,3561.0,258.253,258.2893,258.0899,258.2893,3561.0
2021-04-20 12:15:00,285.01,285.33,285.0,285.28,1208.0,258.2712,258.5611,258.2621,258.5158,1208.0
2021-04-20 12:20:00,285.44,285.52,285.37,285.52,3240.0,258.6608,258.7333,258.5974,258.7333,3240.0
2021-04-20 12:25:00,285.54,285.64,285.36,285.47,4573.0,258.7514,258.8421,258.5883,258.688,4573.0
2021-04-20 12:30:00,285.4,285.41,284.96,285.0,4159.0,258.6246,258.6336,258.2259,258.2621,4159.0
2021-04-20 12:35:00,285.06,285.51,285.03,285.45,3578.0,258.3165,258.7243,258.2893,258.6699,3578.0
2021-04-20 12:40:00,285.57,285.86,285.45,285.81,3579.0,258.7786,259.0414,258.6699,258.9961,3579.0
2021-04-20 12:45:00,285.69,285.76,285.57,285.57,2725.0,258.8874,258.9508,258.7786,258.7786,2725.0
2021-04-20 12:50:00,285.67,285.79,285.65,285.65,2950.0,258.8692,258.978,258.8511,258.8511,2950.0
2021-04-20 12:55:00,285.68,286.14,285.68,286.14,800.0,258.8783,259.2952,258.8783,259.2952,800.0
2021-04-20 13:00:00,286.19,286.19,285.8,285.96,2298.0,259.3405,259.3405,258.987,259.132,2298.0
2021-04-20 13:05:00,286.04,286.36,286.04,286.34,2957.0,259.2045,259.4945,259.2045,259.4764,2957.0
2021-04-20 13:10:00,286.48,286.74,286.42,286.59,6145.0,259.6033,259.8389,259.5489,259.7029,6145.0
2021-04-20 13:15:00,286.5,286.5,286.33,286.39,1899.0,259.6214,259.6214,259.4673,259.5217,1899.0
2021-04-20 13:20:00,286.36,286.69,286.28,286.34,3563.0,259.4945,259.7936,259.422,259.4764,3563.0
2021-04-20 13:25:00,286.55,286.77,286.52,286.64,1765.0,259.6667,259.866,259.6395,259.7482,1765.0
2021-04-20 13:30:00,286.69,286.7,286.06,286.06,4481.0,259.7936,259.8026,259.2227,259.2227,4481.0
2021-04-20 13:35:00,286.04,286.04,285.75,285.97,3577.0,259.2045,259.2045,258.9417,259.1411,3577.0
2021-04-20 13:40:00,285.99,286.12,285.86,285.86,2321.0,259.1592,259.277,259.0414,259.0414,2321.0
2021-04-20 13:45:00,285.88,285.99,285.75,285.76,2810.0,259.0595,259.1592,258.9417,258.9508,2810.0
2021-04-20 13:50:00,285.82,286.16,285.81,286.16,3557.0,259.0052,259.3133,258.9961,259.3133,3557.0
2021-04-20 13:55:00,286.07,286.08,285.86,285.86,3394.0,259.2317,259.2408,259.0414,259.0414,3394.0
2021-04-20 14:00:00,285.91,286.02,285.76,286.0,3202.0,259.0867,259.1864,258.9508,259.1683,3202.0
2021-04-20 14:05:00,285.92,286.47,285.85,286.39,3970.0,259.0958,259.5942,259.0324,259.5217,3970.0
2021-04-20 14:10:00,286.41,286.47,286.25,286.25,2839.0,259.5398,259.5942,259.3948,259.3948,2839.0
2021-04-20 14:15:00,286.24,286.51,286.13,286.17,4252.0,259.3858,259.6304,259.2861,259.3223,4252.0
2021-04-20 14:20:00,286.23,286.26,286.0,286.0,1960.0,259.3767,259.4039,259.1683,259.1683,1960.0
2021-04-20 14:25:00,285.98,286.2,285.93,286.05,3254.0,259.1502,259.3495,259.1049,259.2136,3254.0
2021-04-20 14:30:00,286.0,286.0,285.59,285.59,4620.0,259.1683,259.1683,258.7968,258.7968,4620.0
2021-04-20 14:35:00,285.65,285.75,285.49,285.49,1583.0,258.8511,258.9417,258.7061,258.7061,1583.0
2021-04-20 14:40:00,285.46,285.46,285.27,285.42,1001.0,258.6789,258.6789,258.5068,258.6427,1001.0
2021-04-20 14:45:00,285.48,285.48,285.27,285.38,5422.0,258.6971,258.6971,258.5068,258.6065,5422.0
2021-04-20 14:50:00,285.49,285.77,285.41,285.49,2816.0,258.7061,258.9599,258.6336,258.7061,2816.0
2021-04-20 14:55:00,285.43,285.43,285.2,285.42,3805.0,258.6518,258.6518,258.4433,258.6427,3805.0
2021-04-20 15:00:00,285.34,285.69,285.31,285.54,3595.0,258.5702,258.8874,258.543,258.7514,3595.0
2021-04-20 15:05:00,285.54,285.57,285.43,285.48,1500.0,258.7514,258.7786,258.6518,258.6971,1500.0
2021-04-20 15:10:00,285.48,285.53,285.36,285.48,2418.0,258.6971,258.7424,258.5883,258.6971,2418.0
2021-04-20 15:15:00,285.53,285.78,285.45,285.57,5050.0,258.7424,258.9689,258.6699,258.7786,5050.0
2021-04-20 15:20:00,285.59,285.6,285.47,285.48,800.0,258.7968,258.8058,258.688,258.6971,800.0
2021-04-20 15:25:00,285.43,285.72,285.35,285.63,2611.0,258.6518,258.9146,258.5793,258.833,2611.0
2021-04-20 15:30:00,285.56,285.71,285.46,285.56,6572.0,258.7696,258.9055,258.6789,258.7696,6572.0
2021-04-20 15:35:00,285.61,285.72,285.18,285.28,8502.0,258.8149,258.9146,258.4252,258.5158,8502.0
2021-04-20 15:40:00,285.33,285.52,285.26,285.3,9073.0,258.5611,258.7333,258.4977,258.534,9073.0
2021-04-20 15:45:00,285.39,285.51,285.26,285.51,7030.0,258.6155,258.7243,258.4977,258.7243,7030.0
2021-04-20 15:50:00,285.53,285.68,284.64,284.83,36159.0,258.7424,258.8783,257.9359,258.1081,36159.0
2021-04-20 15:55:00,284.83,284.84,284.28,284.47,83357.0,258.1081,258.1171,257.6097,257.7818,83357.0
2021-04-21 09:30:00,285.77,286.15,284.61,285.57,14729.0,258.9599,259.3042,257.9087,258.7786,14729.0
2021-04-21 09:35:00,285.55,286.75,285.55,286.35,3175.0,258.7605,259.8479,258.7605,259.4854,3175.0
2021-04-21 09:40:00,286.45,286.76,286.33,286.76,2474.0,259.5761,259.857,259.4673,259.857,2474.0
2021-04-21 09:45:00,286.8,287.4,286.28,286.63,14436.0,259.8932,260.4369,259.422,259.7392,14436.0
2021-04-21 09:50:00,286.84,287.53,286.84,287.28,2907.0,259.9295,260.5547,259.9295,260.3282,2907.0
2021-04-21 09:55:00,287.31,287.57,286.92,287.19,7875.0,260.3554,260.591,260.002,260.2466,7875.0
2021-04-21 10:00:00,287.16,287.96,287.16,287.87,3362.0,260.2195,260.9444,260.2195,260.8628,3362.0
2021-04-21 10:05:00,287.92,288.06,287.67,288.06,1716.0,260.9082,261.035,260.6816,261.035,1716.0
2021-04-21 10:10:00,287.94,288.07,287.79,287.82,2900.0,260.9263,261.0441,260.7904,260.8175,2900.0
2021-04-21 10:15:00,287.67,288.14,287.64,288.12,2400.0,260.6816,261.1075,260.6544,261.0894,2400.0
2021-04-21 10:20:00,288.15,288.39,288.03,288.37,3483.0,261.1166,261.3341,261.0078,261.3159,3483.0
2021-04-21 10:25:00,288.36,289.0,288.34,288.99,4050.0,261.3069,261.8868,261.2888,261.8778,4050.0
2021-04-21 10:30:00,289.08,289.1,288.47,288.61,2400.0,261.9593,261.9775,261.4066,261.5334,2400.0
2021-04-21 10:35:00,288.48,288.58,288.19,288.41,3809.0,261.4156,261.5062,261.1528,261.3522,3809.0
2021-04-21 10:40:00,288.43,288.78,288.36,288.75,4135.0,261.3703,261.6875,261.3069,261.6603,4135.0
2021-04-21 10:45:00,288.75,288.82,288.44,288.76,3060.0,261.6603,261.7237,261.3794,261.6693,3060.0
2021-04-21 10:50:00,288.73,288.91,288.36,288.36,2613.0,261.6422,261.8053,261.3069,261.3069,2613.0
2021-04-21 10:55:00,288.56,288.67,288.55,288.67,625.0,261.4881,261.5878,261.4791,261.5878,625.0
2021-04-21 11:00:00,288.59,288.86,288.42,288.82,3215.0,261.5153,261.76,261.3612,261.7237,3215.0
2021-04-21 11:05:00,288.73,288.82,288.32,288.32,1956.0,261.6422,261.7237,261.2706,261.2706,1956.0
2021-04-21 11:10:00,288.31,288.72,288.3,288.57,2835.0,261.2616,261.6331,261.2525,261.4972,2835.0
2021-04-21 11:15:00,288.52,288.55,287.78,287.86,4806.0,261.4519,261.4791,260.7813,260.8538,4806.0
2021-04-21 11:20:00,287.82,287.83,287.5,287.5,1561.0,260.8175,260.8266,260.5276,260.5276,1561.0
2021-04-21 11:25:00,287.37,287.82,287.37,287.79,1941.0,260.4098,260.8175,260.4098,260.7904,1941.0
2021-04-21 11:30:00,287.82,287.92,287.74,287.79,1524.0,260.8175,260.9082,260.745,260.7904,1524.0
2021-04-21 11:35:00,287.79,288.16,287.78,288.16,2100.0,260.7904,261.1256,260.7813,261.1256,2100.0
2021-04-21 11:40:00,288.2,288.44,288.05,288.21,2967.0,261.1619,261.3794,261.026,261.1709,2967.0
2021-04-21 11:45:00,288.31,288.36,288.23,288.35,1678.0,261.2616,261.3069,261.1891,261.2978,1678.0
2021-04-21 11:50:00,288.35,288.47,288.09,288.11,2626.0,261.2978,261.4066,261.0622,261.0803,2626.0
2021-04-21 11:55:00,288.26,288.33,288.19,288.24,2487.0,261.2163,261.2797,261.1528,261.1981,2487.0
2021-04-21 12:00:00,288.33,288.33,288.14,288.14,1237.0,261.2797,261.2797,261.1075,261.1075,1237.0
2021-04-21 12:05:00,288.21,288.27,287.95,287.96,2100.0,261.1709,261.2253,260.9353,260.9444,2100.0
2021-04-21 12:10:00,287.96,288.18,287.95,288.18,932.0,260.9444,261.1438,260.9353,261.1438,932.0
2021-04-21 12:15:00,288.22,288.31,288.03,288.19,1500.0,261.18,261.2616,261.0078,261.1528,1500.0
2021-04-21 12:20:00,287.98,288.12,287.89,287.98,1670.0,260.9625,261.0894,260.881,260.9625,1670.0
2021-04-21 12:25:00,287.93,287.93,287.83,287.88,905.0,260.9172,260.9172,260.8266,260.8719,905.0
2021-04-21 12:30:00,287.75,287.75,287.63,287.63,1614.0,260.7541,260.7541,260.6454,260.6454,1614.0
2021-04-21 12:35:00,287.71,287.8,287.58,287.58,1848.0,260.7179,260.7994,260.6001,260.6001,1848.0
2021-04-21 12:40:00,287.66,287.82,287.66,287.78,1202.0,260.6725,260.8175,260.6725,260.7813,1202.0
2021-04-21 12:45:00,287.79,287.98,287.79,287.96,1584.0,260.7904,260.9625,260.7904,260.9444,1584.0
2021-04-21 12:50:00,287.87,287.94,287.84,287.88,529.0,260.8628,260.9263,260.8357,260.8719,529.0
2021-04-21 12:55:00,288.01,288.23,287.95,288.17,2244.0,260.9897,261.1891,260.9353,261.1347,2244.0
2021-04-21 13:00:00,288.17,288.22,287.99,288.14,1705.0,261.1347,261.18,260.9716,261.1075,1705.0
2021-04-21 13:05:00,287.98,287.98,287.75,287.88,1715.0,260.9625,260.9625,260.7541,260.8719,1715.0
2021-04-21 13:10:00,287.88,287.94,287.83,287.87,1051.0,260.8719,260.9263,260.8266,260.8628,1051.0
2021-04-21 13:15:00,287.85,288.01,287.85,287.89,800.0,260.8447,260.9897,260.8447,260.881,800.0
2021-04-21 13:20:00,287.98,288.08,287.93,288.08,1312.0,260.9625,261.0531,260.9172,261.0531,1312.0
2021-04-21 13:25:00,288.02,288.34,288.02,288.33,5252.0,260.9988,261.2888,260.9988,261.2797,5252.0
2021-04-21 13:30:00,288.32,288.57,288.31,288.52,1795.0,261.2706,261.4972,261.2616,261.4519,1795.0
2021-04-21 13:35:00,288.49,288.62,288.47,288.57,904.0,261.4247,261.5425,261.4066,261.4972,904.0
2021-04-21 13:40:00,288.57,288.57,288.47,288.47,2378.0,261.4972,261.4972,261.4066,261.4066,2378.0
2021-04-21 13:45:00,288.36,288.47,288.13,288.3,3973.0,261.3069,261.4066,261.0985,261.2525,3973.0
2021-04-21 13:50:00,288.3,288.7,288.29,288.69,4067.0,261.2525,261.615,261.2434,261.6059,4067.0
2021-04-21 13:55:00,288.72,288.78,288.66,288.78,700.0,261.6331,261.6875,261.5787,261.6875,700.0
2021-04-21 14:00:00,288.79,288.8,288.61,288.61,1332.0,261.6965,261.7056,261.5334,261.5334,1332.0
2021-04-21 14:05:00,288.66,288.83,288.65,288.74,2016.0,261.5787,261.7328,261.5697,261.6512,2016.0
2021-04-21 14:10:00,288.73,288.73,288.56,288.6,1083.0,261.6422,261.6422,261.4881,261.5244,1083.0
2021-04-21 14:15:00,288.6,288.86,288.53,288.76,3837.0,261.5244,261.76,261.4609,261.6693,3837.0
2021-04-21 14:20:00,288.79,288.84,288.69,288.73,3041.0,261.6965,261.7418,261.6059,261.6422,3041.0
2021-04-21 14:25:00,288.8,289.0,288.76,288.84,2251.0,261.7056,261.8868,261.6693,261.7418,2251.0
2021-04-21 14:30:00,288.79,288.98,288.76,288.82,1663.0,261.6965,261.8687,261.6693,261.7237,1663.0
2021-04-21 14:35:00,288.78,289.01,288.78,289.01,2838.0,261.6875,261.8959,261.6875,261.8959,2838.0
2021-04-21 14:40:00,289.01,289.09,288.82,288.82,1400.0,261.8959,261.9684,261.7237,261.7237,1400.0
2021-04-21 14:45:00,288.91,288.93,288.62,288.63,1831.0,261.8053,261.8234,261.5425,261.5515,1831.0
2021-04-21 14:50:00,288.63,288.81,288.57,288.81,2241.0,261.5515,261.7147,261.4972,261.7147,2241.0
2021-04-21 14:55:00,288.74,288.88,288.72,288.88,1896.0,261.6512,261.7781,261.6331,261.7781,1896.0
2021-04-21 15:00:00,288.66,288.78,288.66,288.73,1813.0,261.5787,261.6875,261.5787,261.6422,1813.0
2021-04-21 15:05:00,288.75,289.09,288.72,288.98,2447.0,261.6603,261.9684,261.6331,261.8687,2447.0
2021-04-21 15:10:00,288.99,289.26,288.98,289.19,1723.0,261.8778,262.1224,261.8687,262.059,1723.0
2021-04-21 15:15:00,289.24,289.28,288.9,289.09,2690.0,262.1043,262.1406,261.7962,261.9684,2690.0
2021-04-21 15:20:00,289.2,289.22,289.12,289.12,1608.0,262.0681,262.0862,261.9956,261.9956,1608.0
2021-04-21 15:25:00,289.13,289.16,288.97,289.13,2442.0,262.0046,262.0318,261.8596,262.0046,2442.0
2021-04-21 15:30:00,289.17,289.52,289.06,289.52,4034.0,262.0409,262.358,261.9412,262.358,4034.0
2021-04-21 15:35:00,289.56,289.71,289.31,289.33,2831.0,262.3943,262.5302,262.1678,262.1859,2831.0
2021-04-21 15:40:00,289.33,289.56,289.26,289.27,5765.0,262.1859,262.3943,262.1224,262.1315,5765.0
2021-04-21 15:45:00,289.27,289.56,289.21,289.5,7793.0,262.1315,262.3943,262.0771,262.3399,7793.0
2021-04-21 15:50:00,289.52,289.54,289.04,289.12,17262.0,262.358,262.3762,261.9231,261.9956,17262.0
2021-04-21 15:55:00,289.18,289.2,288.62,288.64,46750.0,262.0499,262.0681,261.5425,261.5606,46750.0
2021-04-22 09:30:00,287.44,287.72,286.71,286.87,17713.0,260.4732,260.7269,259.8117,259.9567,17713.0
2021-04-22 09:35:00,286.74,287.31,286.31,286.31,3270.0,259.8389,260.3554,259.4492,259.4492,3270.0
2021-04-22 09:40:00,286.4,287.45,286.35,287.16,1973.0,259.5308,260.4823,259.4854,260.2195,1973.0
2021-04-22 09:45:00,286.93,287.84,286.93,287.57,3165.0,260.011,260.8357,260.011,260.591,3165.0
2021-04-22 09:50:00,287.66,287.67,287.01,287.5,4740.0,260.6725,260.6816,260.0835,260.5276,4740.0
2021-04-22 09:55:00,287.67,287.98,287.35,287.69,4362.0,260.6816,260.9625,260.3916,260.6997,4362.0
2021-04-22 10:00:00,287.63,287.63,287.02,287.24,7959.0,260.6454,260.6454,260.0926,260.292,7959.0
2021-04-22 10:05:00,287.4,288.41,287.4,288.41,3416.0,260.4369,261.3522,260.4369,261.3522,3416.0
2021-04-22 10:10:00,288.25,288.51,288.0,288.04,2873.0,261.2072,261.4428,260.9807,261.0169,2873.0
2021-04-22 10:15:00,287.91,288.18,287.74,288.05,2965.0,260.8991,261.1438,260.745,261.026,2965.0
2021-04-22 10:20:00,287.69,287.94,287.55,287.81,2796.0,260.6997,260.9263,260.5729,260.8085,2796.0
2021-04-22 10:25:00,288.0,288.02,287.56,287.75,7843.0,260.9807,260.9988,260.5819,260.7541,7843.0
2021-04-22 10:30:00,287.62,288.11,287.62,287.94,1608.0,260.6363,261.0803,260.6363,260.9263,1608.0
2021-04-22 10:35:00,288.08,288.08,287.41,287.41,6090.0,261.0531,261.0531,260.446,260.446,6090.0
2021-04-22 10:40:00,287.58,287.58,287.05,287.15,2580.0,260.6001,260.6001,260.1198,260.2104,2580.0
2021-04-22 10:45:00,287.12,287.52,287.02,287.52,2121.0,260.1832,260.5457,260.0926,260.5457,2121.0
2021-04-22 10:50:00,287.38,287.66,287.23,287.32,1665.0,260.4188,260.6725,260.2829,260.3644,1665.0
2021-04-22 10:55:00,287.47,287.53,286.98,286.98,1301.0,260.5004,260.5547,260.0563,260.0563,1301.0
2021-04-22 11:00:00,287.0,287.97,287.0,287.84,4345.0,260.0745,260.9535,260.0745,260.8357,4345.0
2021-04-22 11:05:00,287.97,288.27,287.81,288.19,1956.0,260.9535,261.2253,260.8085,261.1528,1956.0
2021-04-22 11:10:00,288.11,288.2,287.95,288.05,1792.0,261.0803,261.1619,260.9353,261.026,1792.0
2021-04-22 11:15:00,287.97,288.08,287.55,287.55,3651.0,260.9535,261.0531,260.5729,260.5729,3651.0
2021-04-22 11:20:00,287.59,287.59,287.28,287.45,1963.0,260.6091,260.6091,260.3282,260.4823,1963.0
2021-04-22 11:25:00,287.55,287.7,287.49,287.5,1410.0,260.5729,260.7088,260.5185,260.5276,1410.0
2021-04-22 11:30:00,287.42,287.83,287.33,287.83,3595.0,260.4551,260.8266,260.3735,260.8266,3595.0
2021-04-22 11:35:00,287.84,288.01,287.76,287.84,2225.0,260.8357,260.9897,260.7632,260.8357,2225.0
2021-04-22 11:40:00,287.73,288.04,287.69,288.01,1850.0,260.736,261.0169,260.6997,260.9897,1850.0
2021-04-22 11:45:00,288.02,288.1,287.94,287.94,1901.0,260.9988,261.0713,260.9263,260.9263,1901.0
2021-04-22 11:50:00,287.89,288.2,287.81,288.2,3818.0,260.881,261.1619,260.8085,261.1619,3818.0
2021-04-22 11:55:00,288.18,288.18,287.99,288.04,1662.0,261.1438,261.1438,260.9716,261.0169,1662.0
2021-04-22 12:00:00,288.07,288.34,287.92,288.29,3851.0,261.0441,261.2888,260.9082,261.2434,3851.0
2021-04-22 12:05:00,288.29,288.34,288.22,288.24,1500.0,261.2434,261.2888,261.18,261.1981,1500.0
2021-04-22 12:10:00,288.25,288.4,288.25,288.33,1100.0,261.2072,261.3431,261.2072,261.2797,1100.0
2021-04-22 12:15:00,288.31,288.39,287.82,287.9,4607.0,261.2616,261.3341,260.8175,260.89,4607.0
2021-04-22 12:20:00,287.88,287.88,287.73,287.78,3830.0,260.8719,260.8719,260.736,260.7813,3830.0
2021-04-22 12:25:00,287.81,287.84,287.56,287.65,3387.0,260.8085,260.8357,260.5819,260.6635,3387.0
2021-04-22 12:30:00,287.73,288.13,287.65,288.13,4740.0,260.736,261.0985,260.6635,261.0985,4740.0
2021-04-22 12:35:00,288.23,288.39,287.93,287.93,4023.0,261.1891,261.3341,260.9172,260.9172,4023.0
2021-04-22 12:40:00,287.82,287.91,287.76,287.76,2501.0,260.8175,260.8991,260.7632,260.7632,2501.0
2021-04-22 12:45:00,287.75,288.25,287.69,288.25,15189.0,260.7541,261.2072,260.6997,261.2072,15189.0
2021-04-22 12:50:00,288.21,288.21,288.08,288.08,1936.0,261.1709,261.1709,261.0531,261.0531,1936.0
2021-04-22 12:55:00,288.09,288.18,288.02,288.17,2270.0,261.0622,261.1438,260.9988,261.1347,2270.0
2021-04-22 13:00:00,288.09,288.09,287.9,287.97,2224.0,261.0622,261.0622,260.89,260.9535,2224.0
2021-04-22 13:05:00,288.0,288.0,286.83,286.95,5535.0,260.9807,260.9807,259.9204,260.0292,5535.0
2021-04-22 13:10:00,286.86,287.42,286.45,287.4,7769.0,259.9476,260.4551,259.5761,260.4369,7769.0
2021-04-22 13:15:00,287.3,287.75,287.13,287.13,10956.0,260.3463,260.7541,260.1923,260.1923,10956.0
2021-04-22 13:20:00,287.23,287.85,287.22,287.64,4078.0,260.2829,260.8447,260.2738,260.6544,4078.0
2021-04-22 13:25:00,287.53,287.86,287.44,287.52,15644.0,260.5547,260.8538,260.4732,260.5457,15644.0
2021-04-22 13:30:00,287.51,287.59,287.12,287.41,11212.0,260.5366,260.6091,260.1832,260.446,11212.0
2021-04-22 13:35:00,287.43,287.68,287.31,287.36,3365.0,260.4641,260.6907,260.3554,260.4007,3365.0
2021-04-22 13:40:00,287.28,287.28,286.43,286.43,3004.0,260.3282,260.3282,259.5579,259.5579,3004.0
2021-04-22 13:45:00,286.44,286.61,286.24,286.24,2200.0,259.567,259.7211,259.3858,259.3858,2200.0
2021-04-22 13:50:00,286.35,286.35,285.89,286.04,5027.0,259.4854,259.4854,259.0686,259.2045,5027.0
2021-04-22 13:55:00,285.9,286.1,285.63,286.1,3559.0,259.0777,259.2589,258.833,259.2589,3559.0
2021-04-22 14:00:00,285.96,285.99,285.67,285.68,2561.0,259.132,259.1592,258.8692,258.8783,2561.0
2021-04-22 14:05:00,285.64,286.46,285.64,286.46,3352.0,258.8421,259.5851,258.8421,259.5851,3352.0
2021-04-22 14:10:00,286.57,286.57,286.29,286.37,1240.0,259.6848,259.6848,259.4311,259.5036,1240.0
2021-04-22 14:15:00,286.3,286.3,286.03,286.08,2165.0,259.4401,259.4401,259.1955,259.2408,2165.0
2021-04-22 14:20:00,286.11,286.11,285.66,285.66,2200.0,259.268,259.268,258.8602,258.8602,2200.0
2021-04-22 14:25:00,285.64,286.43,285.63,286.43,3056.0,258.8421,259.5579,258.833,259.5579,3056.0
2021-04-22 14:30:00,286.37,286.38,285.98,286.28,4439.0,259.5036,259.5126,259.1502,259.422,4439.0
2021-04-22 14:35:00,286.28,286.32,286.11,286.17,3109.0,259.422,259.4583,259.268,259.3223,3109.0
2021-04-22 14:40:00,286.19,286.34,286.19,286.27,1798.0,259.3405,259.4764,259.3405,259.413,1798.0
2021-04-22 14:45:00,286.53,286.88,286.45,286.56,3801.0,259.6486,259.9657,259.5761,259.6757,3801.0
2021-04-22 14:50:00,286.66,286.67,286.44,286.47,1334.0,259.7664,259.7754,259.567,259.5942,1334.0
2021-04-22 14:55:00,286.49,286.49,286.16,286.16,2440.0,259.6123,259.6123,259.3133,259.3133,2440.0
2021-04-22 15:00:00,286.12,286.35,286.12,286.14,4765.0,259.277,259.4854,259.277,259.2952,4765.0
2021-04-22 15:05:00,286.16,286.19,285.68,285.68,3478.0,259.3133,259.3405,258.8783,258.8783,3478.0
2021-04-22 15:10:00,285.7,285.83,285.49,285.55,4284.0,258.8964,259.0142,258.7061,258.7605,4284.0
2021-04-22 15:15:00,285.48,285.55,285.03,285.26,4922.0,258.6971,258.7605,258.2893,258.4977,4922.0
2021-04-22 15:20:00,285.26,285.46,284.97,285.0,3777.0,258.4977,258.6789,258.2349,258.2621,3777.0
2021-04-22 15:25:00,285.0,285.34,284.94,285.34,4590.0,258.2621,258.5702,258.2077,258.5702,4590.0
2021-04-22 15:30:00,285.38,285.82,285.38,285.73,6678.0,258.6065,259.0052,258.6065,258.9236,6678.0
2021-04-22 15:35:00,285.73,285.89,285.38,285.38,4544.0,258.9236,259.0686,258.6065,258.6065,4544.0
2021-04-22 15:40:00,285.41,285.68,285.33,285.43,6494.0,258.6336,258.8783,258.5611,258.6518,6494.0
2021-04-22 15:45:00,285.47,286.02,285.41,285.44,7996.0,258.688,259.1864,258.6336,258.6608,7996.0
2021-04-22 15:50:00,285.26,285.39,285.0,285.28,18077.0,258.4977,258.6155,258.2621,258.5158,18077.0
2021-04-22 15:55:00,285.33,285.49,284.71,284.73,61607.0,258.5611,258.7061,257.9993,258.0174,61607.0
2021-04-23 09:30:00,285.52,286.34,284.71,285.31,14828.0,258.7333,259.4764,257.9993,258.543,14828.0
2021-04-23 09:35:00,285.32,286.55,285.32,286.46,4501.0,258.5521,259.6667,258.5521,259.5851,4501.0
2021-04-23 09:40:00,286.19,286.44,285.88,285.88,1520.0,259.3405,259.567,259.0595,259.0595,1520.0
2021-04-23 09:45:00,285.78,285.89,285.34,285.71,1982.0,258.9689,259.0686,258.5702,258.9055,1982.0
2021-04-23 09:50:00,285.81,286.29,285.6,286.21,3796.0,258.9961,259.4311,258.8058,259.3586,3796.0
2021-04-23 09:55:00,286.12,286.35,285.86,286.19,4327.0,259.277,259.4854,259.0414,259.3405,4327.0
2021-04-23 10:00:00,286.29,286.81,286.19,286.77,3861.0,259.4311,259.9023,259.3405,259.866,3861.0
2021-04-23 10:05:00,286.55,286.74,286.51,286.65,3097.0,259.6667,259.8389,259.6304,259.7573,3097.0
2021-04-23 10:10:00,286.5,286.68,286.39,286.53,2518.0,259.6214,259.7845,259.5217,259.6486,2518.0
2021-04-23 10:15:00,286.46,286.63,286.46,286.63,3054.0,259.5851,259.7392,259.5851,259.7392,3054.0
2021-04-23 10:20:00,286.61,287.12,286.6,286.82,9030.0,259.7211,260.1832,259.712,259.9114,9030.0
2021-04-23 10:25:00,286.75,287.03,286.59,286.63,3147.0,259.8479,260.1017,259.7029,259.7392,3147.0
2021-04-23 10:30:00,286.62,287.18,286.57,286.97,3440.0,259.7301,260.2376,259.6848,260.0473,3440.0
2021-04-23 10:35:00,287.05,287.39,287.02,287.02,4746.0,260.1198,260.4279,260.0926,260.0926,4746.0
2021-04-23 10:40:00,287.3,287.4,287.06,287.09,4930.0,260.3463,260.4369,260.1288,260.156,4930.0
2021-04-23 10:45:00,286.94,287.53,286.94,287.53,3039.0,260.0201,260.5547,260.0201,260.5547,3039.0
2021-04-23 10:50:00,287.51,288.15,287.51,288.15,4410.0,260.5366,261.1166,260.5366,261.1166,4410.0
2021-04-23 10:55:00,288.36,288.58,288.19,288.58,4471.0,261.3069,261.5062,261.1528,261.5062,4471.0
2021-04-23 11:00:00,288.44,288.52,288.08,288.09,2967.0,261.3794,261.4519,261.0531,261.0622,2967.0
2021-04-23 11:05:00,288.17,288.29,288.06,288.29,3688.0,261.1347,261.2434,261.035,261.2434,3688.0
2021-04-23 11:10:00,288.36,288.59,288.3,288.59,1600.0,261.3069,261.5153,261.2525,261.5153,1600.0
2021-04-23 11:15:00,288.49,288.54,288.32,288.42,1593.0,261.4247,261.47,261.2706,261.3612,1593.0
2021-04-23 11:20:00,288.47,288.57,288.05,288.05,4344.0,261.4066,261.4972,261.026,261.026,4344.0
2021-04-23 11:25:00,287.92,288.08,287.86,288.08,2475.0,260.9082,261.0531,260.8538,261.0531,2475.0
2021-04-23 11:30:00,288.07,288.16,287.98,288.03,4754.0,261.0441,261.1256,260.9625,261.0078,4754.0
2021-04-23 11:35:00,288.0,288.0,287.72,287.78,3381.0,260.9807,260.9807,260.7269,260.7813,3381.0
2021-04-23 11:40:00,287.75,287.96,287.66,287.91,4615.0,260.7541,260.9444,260.6725,260.8991,4615.0
2021-04-23 11:45:00,287.86,288.04,287.79,287.88,5271.0,260.8538,261.0169,260.7904,260.8719,5271.0
2021-04-23 11:50:00,287.88,287.93,287.72,287.84,4310.0,260.8719,260.9172,260.7269,260.8357,4310.0
2021-04-23 11:55:00,287.84,287.87,287.75,287.81,4490.0,260.8357,260.8628,260.7541,260.8085,4490.0
2021-04-23 12:00:00,287.87,288.05,287.85,287.9,6863.0,260.8628,261.026,260.8447,260.89,6863.0
2021-04-23 12:05:00,287.86,287.87,287.65,287.71,3715.0,260.8538,260.8628,260.6635,260.7179,3715.0
2021-04-23 12:10:00,287.7,287.9,287.7,287.85,4196.0,260.7088,260.89,260.7088,260.8447,4196.0
2021-04-23 12:15:00,287.8,287.82,287.69,287.75,4833.0,260.7994,260.8175,260.6997,260.7541,4833.0
2021-04-23 12:20:00,287.67,287.82,287.49,287.82,5444.0,260.6816,260.8175,260.5185,260.8175,5444.0
2021-04-23 12:25:00,287.89,287.98,287.81,287.98,2721.0,260.881,260.9625,260.8085,260.9625,2721.0
2021-04-23 12:30:00,287.93,288.02,287.86,287.98,2463.0,260.9172,260.9988,260.8538,260.9625,2463.0
2021-04-23 12:35:00,287.96,288.28,287.96,288.28,3552.0,260.9444,261.2344,260.9444,261.2344,3552.0
2021-04-23 12:40:00,288.3,288.3,288.25,288.25,500.0,261.2525,261.2525,261.2072,261.2072,500.0
2021-04-23 12:45:00,288.32,288.6,288.32,288.6,2243.0,261.2706,261.5244,261.2706,261.5244,2243.0
2021-04-23 12:50:00,288.71,288.91,288.6,288.63,3067.0,261.624,261.8053,261.5244,261.5515,3067.0
2021-04-23 12:55:00,288.68,288.69,288.51,288.69,2159.0,261.5969,261.6059,261.4428,261.6059,2159.0
2021-04-23 13:00:00,288.69,288.73,288.33,288.45,2043.0,261.6059,261.6422,261.2797,261.3884,2043.0
2021-04-23 13:05:00,288.46,288.63,288.46,288.63,1202.0,261.3975,261.5515,261.3975,261.5515,1202.0
2021-04-23 13:10:00,288.58,288.68,288.5,288.65,1505.0,261.5062,261.5969,261.4337,261.5697,1505.0
2021-04-23 13:15:00,288.62,288.66,288.56,288.56,3064.0,261.5425,261.5787,261.4881,261.4881,3064.0
2021-04-23 13:20:00,288.56,288.62,288.45,288.52,4052.0,261.4881,261.5425,261.3884,261.4519,4052.0
2021-04-23 13:25:00,288.5,288.51,288.4,288.48,1698.0,261.4337,261.4428,261.3431,261.4156,1698.0
2021-04-23 13:30:00,288.57,289.13,288.57,289.07,5603.0,261.4972,262.0046,261.4972,261.9503,5603.0
2021-04-23 13:35:00,289.15,289.15,289.0,289.08,1461.0,262.0228,262.0228,261.8868,261.9593,1461.0
2021-04-23 13:40:00,289.07,289.13,288.85,288.85,966.0,261.9503,262.0046,261.7509,261.7509,966.0
2021-04-23 13:45:00,288.82,288.98,288.31,288.31,4440.0,261.7237,261.8687,261.2616,261.2616,4440.0
2021-04-23 13:50:00,288.36,288.44,288.26,288.44,4520.0,261.3069,261.3794,261.2163,261.3794,4520.0
2021-04-23 13:55:00,288.49,288.73,288.49,288.5,3163.0,261.4247,261.6422,261.4247,261.4337,3163.0
2021-04-23 14:00:00,288.5,288.53,288.21,288.38,4287.0,261.4337,261.4609,261.1709,261.325,4287.0
2021-04-23 14:05:00,288.43,288.56,288.35,288.56,3106.0,261.3703,261.4881,261.2978,261.4881,3106.0
2021-04-23 14:10:00,288.65,288.7,288.52,288.55,2513.0,261.5697,261.615,261.4519,261.4791,2513.0
2021-04-23 14:15:00,288.55,288.55,288.21,288.26,3577.0,261.4791,261.4791,261.1709,261.2163,3577.0
2021-04-23 14:20:00,288.22,288.36,288.22,288.36,3444.0,261.18,261.3069,261.18,261.3069,3444.0
2021-04-23 14:25:00,288.43,288.43,288.17,288.19,5525.0,261.3703,261.3703,261.1347,261.1528,5525.0
2021-04-23 14:30:00,288.19,288.6,288.18,288.42,4262.0,261.1528,261.5244,261.1438,261.3612,4262.0
2021-04-23 14:35:00,288.42,288.99,288.36,288.99,2725.0,261.3612,261.8778,261.3069,261.8778,2725.0
2021-04-23 14:40:00,289.03,289.19,288.89,289.14,2600.0,261.914,262.059,261.7872,262.0137,2600.0
2021-04-23 14:45:00,289.13,289.34,289.13,289.24,2461.0,262.0046,262.1949,262.0046,262.1043,2461.0
2021-04-23 14:50:00,289.3,289.5,289.07,289.15,4860.0,262.1587,262.3399,261.9503,262.0228,4860.0
2021-04-23 14:55:00,289.17,289.34,289.06,289.07,4803.0,262.0409,262.1949,261.9412,261.9503,4803.0
2021-04-23 15:00:00,289.11,289.11,288.77,288.82,5284.0,261.9865,261.9865,261.6784,261.7237,5284.0
2021-04-23 15:05:00,288.82,289.13,288.8,289.0,12973.0,261.7237,262.0046,261.7056,261.8868,12973.0
2021-04-23 15:10:00,289.05,289.92,289.05,289.92,11906.0,261.9321,262.7205,261.9321,262.7205,11906.0
2021-04-23 15:15:00,289.88,290.35,289.85,290.26,10168.0,262.6843,263.1102,262.6571,263.0286,10168.0
2021-04-23 15:20:00,290.28,290.35,290.17,290.31,2801.0,263.0467,263.1102,262.9471,263.0739,2801.0
2021-04-23 15:25:00,290.22,290.66,290.17,290.49,6034.0,262.9924,263.3911,262.9471,263.237,6034.0
2021-04-23 15:30:00,290.52,290.7,290.52,290.63,7238.0,263.2642,263.4273,263.2642,263.3639,7238.0
2021-04-23 15:35:00,290.62,290.68,290.16,290.53,3194.0,263.3548,263.4092,262.938,263.2733,3194.0
2021-04-23 15:40:00,290.6,291.11,290.55,290.56,29766.0,263.3367,263.7989,263.2914,263.3005,29766.0
2021-04-23 15:45:00,290.5,290.57,290.02,290.04,9060.0,263.2461,263.3095,262.8111,262.8293,9060.0
2021-04-23 15:50:00,290.11,290.39,290.05,290.24,19342.0,262.8927,263.1464,262.8383,263.0105,19342.0
2021-04-23 15:55:00,290.19,290.51,289.84,290.3,43218.0,262.9652,263.2552,262.648,263.0649,43218.0
2021-04-26 09:30:00,290.22,290.25,288.5,288.87,18377.0,262.9924,263.0196,261.4337,261.769,18377.0
2021-04-26 09:35:00,288.79,289.34,288.7,289.34,2741.0,261.6965,262.1949,261.615,262.1949,2741.0
2021-04-26 09:40:00,289.84,290.07,289.74,289.81,4255.0,262.648,262.8564,262.5574,262.6208,4255.0
2021-04-26 09:45:00,289.87,290.26,289.52,290.16,1972.0,262.6752,263.0286,262.358,262.938,1972.0
2021-04-26 09:50:00,290.32,290.99,290.16,290.93,3722.0,263.083,263.6901,262.938,263.6358,3722.0
2021-04-26 09:55:00,291.02,291.74,290.71,291.74,3930.0,263.7173,264.3698,263.4364,264.3698,3930.0
2021-04-26 10:00:00,291.58,291.62,291.12,291.43,4064.0,264.2248,264.261,263.8079,264.0889,4064.0
2021-04-26 10:05:00,291.56,292.6,291.56,292.6,17674.0,264.2067,265.1491,264.2067,265.1491,17674.0
2021-04-26 10:10:00,292.47,292.87,292.27,292.37,7297.0,265.0313,265.3938,264.8501,264.9407,7297.0
2021-04-26 10:15:00,292.58,292.59,291.86,291.97,2780.0,265.131,265.14,264.4785,264.5782,2780.0
2021-04-26 10:20:00,291.71,291.77,291.19,291.46,4491.0,264.3426,264.397,263.8714,264.116,4491.0
2021-04-26 10:25:00,291.52,291.52,291.13,291.21,2006.0,264.1704,264.1704,263.817,263.8895,2006.0
2021-04-26 10:30:00,291.4,291.51,291.21,291.4,3118.0,264.0617,264.1614,263.8895,264.0617,3118.0
2021-04-26 10:35:00,291.4,291.55,291.11,291.19,3580.0,264.0617,264.1976,263.7989,263.8714,3580.0
2021-04-26 10:40:00,291.23,291.39,291.0,291.0,2238.0,263.9076,264.0526,263.6992,263.6992,2238.0
2021-04-26 10:45:00,291.1,291.1,290.7,291.08,2274.0,263.7898,263.7898,263.4273,263.7717,2274.0
2021-04-26 10:50:00,290.92,291.2,290.81,290.97,2025.0,263.6267,263.8804,263.527,263.672,2025.0
2021-04-26 10:55:00,290.89,291.08,290.89,291.08,1213.0,263.5995,263.7717,263.5995,263.7717,1213.0
2021-04-26 11:00:00,291.01,291.33,291.01,291.14,1930.0,263.7083,263.9982,263.7083,263.8261,1930.0
2021-04-26 11:05:00,291.18,291.18,290.98,291.04,1984.0,263.8623,263.8623,263.6811,263.7354,1984.0
2021-04-26 11:10:00,291.01,291.05,290.62,290.62,2724.0,263.7083,263.7445,263.3548,263.3548,2724.0
2021-04-26 11:15:00,290.64,290.64,290.23,290.28,1540.0,263.373,263.373,263.0014,263.0467,1540.0
2021-04-26 11:20:00,290.41,290.52,290.35,290.52,700.0,263.1646,263.2642,263.1102,263.2642,700.0
2021-04-26 11:25:00,290.51,290.62,290.44,290.51,2469.0,263.2552,263.3548,263.1917,263.2552,2469.0
2021-04-26 11:30:00,290.49,290.49,290.26,290.26,1127.0,263.237,263.237,263.0286,263.0286,1127.0
2021-04-26 11:35:00,290.4,290.4,290.03,290.06,1000.0,263.1555,263.1555,262.8202,262.8474,1000.0
2021-04-26 11:40:00,290.08,290.09,289.61,289.67,2280.0,262.8655,262.8746,262.4396,262.494,2280.0
2021-04-26 11:45:00,289.69,289.91,289.66,289.68,1300.0,262.5121,262.7115,262.4849,262.503,1300.0
2021-04-26 11:50:00,289.81,289.81,289.52,289.68,3383.0,262.6208,262.6208,262.358,262.503,3383.0
2021-04-26 11:55:00,289.76,289.9,289.58,289.58,1604.0,262.5755,262.7024,262.4124,262.4124,1604.0
2021-04-26 12:00:00,289.47,289.75,289.29,289.75,2113.0,262.3127,262.5665,262.1496,262.5665,2113.0
2021-04-26 12:05:00,289.76,289.76,289.29,289.41,1810.0,262.5755,262.5755,262.1496,262.2584,1810.0
2021-04-26 12:10:00,289.48,289.84,289.48,289.84,2071.0,262.3218,262.648,262.3218,262.648,2071.0
2021-04-26 12:15:00,289.74,289.74,289.15,289.15,2152.0,262.5574,262.5574,262.0228,262.0228,2152.0
2021-04-26 12:20:00,289.36,289.52,289.21,289.48,1730.0,262.2131,262.358,262.0771,262.3218,1730.0
2021-04-26 12:25:00,289.42,289.58,289.36,289.37,2300.0,262.2674,262.4124,262.2131,262.2221,2300.0
2021-04-26 12:30:00,289.44,289.86,289.44,289.86,1450.0,262.2856,262.6662,262.2856,262.6662,1450.0
2021-04-26 12:35:00,289.8,290.09,289.79,290.01,2014.0,262.6118,262.8746,262.6027,262.8021,2014.0
2021-04-26 12:40:00,290.21,290.56,290.21,290.41,8748.0,262.9833,263.3005,262.9833,263.1646,8748.0
2021-04-26 12:45:00,290.39,290.61,290.32,290.32,2814.0,263.1464,263.3458,263.083,263.083,2814.0
2021-04-26 12:50:00,290.29,290.66,290.23,290.66,1418.0,263.0558,263.3911,263.0014,263.3911,1418.0
2021-04-26 12:55:00,290.44,290.44,290.38,290.44,806.0,263.1917,263.1917,263.1374,263.1917,806.0
2021-04-26 13:00:00,290.46,290.54,290.3,290.34,904.0,263.2099,263.2824,263.0649,263.1011,904.0
2021-04-26 13:05:00,290.35,290.35,289.83,289.94,2094.0,263.1102,263.1102,262.639,262.7386,2094.0
2021-04-26 13:10:00,290.06,290.28,290.06,290.19,600.0,262.8474,263.0467,262.8474,262.9652,600.0
2021-04-26 13:15:00,290.0,290.15,290.0,290.15,974.0,262.793,262.9289,262.793,262.9289,974.0
2021-04-26 13:20:00,290.2,290.2,289.97,290.02,1526.0,262.9743,262.9743,262.7658,262.8111,1526.0
2021-04-26 13:25:00,290.02,290.02,289.91,289.91,1600.0,262.8111,262.8111,262.7115,262.7115,1600.0
2021-04-26 13:30:00,289.96,289.96,289.73,289.73,1801.0,262.7568,262.7568,262.5483,262.5483,1801.0
2021-04-26 13:35:00,289.74,289.97,289.67,289.97,3370.0,262.5574,262.7658,262.494,262.7658,3370.0
2021-04-26 13:40:00,289.96,290.41,289.86,290.4,3943.0,262.7568,263.1646,262.6662,263.1555,3943.0
2021-04-26 13:45:00,290.41,290.45,290.22,290.44,3332.0,263.1646,263.2008,262.9924,263.1917,3332.0
2021-04-26 13:50:00,290.44,290.63,290.44,290.63,1704.0,263.1917,263.3639,263.1917,263.3639,1704.0
2021-04-26 13:55:00,290.65,290.84,290.53,290.67,2771.0,263.382,263.5542,263.2733,263.4002,2771.0
2021-04-26 14:00:00,290.7,290.71,290.56,290.62,1431.0,263.4273,263.4364,263.3005,263.3548,1431.0
2021-04-26 14:05:00,290.56,290.65,290.4,290.57,1750.0,263.3005,263.382,263.1555,263.3095,1750.0
2021-04-26 14:10:00,290.67,291.02,290.64,291.02,5370.0,263.4002,263.7173,263.373,263.7173,5370.0
2021-04-26 14:15:00,290.95,291.05,290.93,291.0,2002.0,263.6539,263.7445,263.6358,263.6992,2002.0
2021-04-26 14:20:00,290.95,291.38,290.8,291.17,7104.0,263.6539,264.0435,263.518,263.8533,7104.0
2021-04-26 14:25:00,291.11,291.17,291.03,291.03,1575.0,263.7989,263.8533,263.7264,263.7264,1575.0
2021-04-26 14:30:00,290.89,291.11,290.89,290.95,1800.0,263.5995,263.7989,263.5995,263.6539,1800.0
2021-04-26 14:35:00,290.96,291.33,290.95,291.13,2168.0,263.663,263.9982,263.6539,263.817,2168.0
2021-04-26 14:40:00,291.16,291.25,290.89,290.94,2440.0,263.8442,263.9257,263.5995,263.6448,2440.0
2021-04-26 14:45:00,290.95,290.95,290.83,290.83,1052.0,263.6539,263.6539,263.5451,263.5451,1052.0
2021-04-26 14:50:00,290.85,290.95,290.79,290.86,1540.0,263.5633,263.6539,263.5089,263.5723,1540.0
2021-04-26 14:55:00,290.85,290.9,290.64,290.69,1300.0,263.5633,263.6086,263.373,263.4183,1300.0
2021-04-26 15:00:00,290.69,290.74,290.51,290.69,1486.0,263.4183,263.4636,263.2552,263.4183,1486.0
2021-04-26 15:05:00,290.75,290.83,290.65,290.71,1846.0,263.4727,263.5451,263.382,263.4364,1846.0
2021-04-26 15:10:00,290.65,290.71,290.47,290.55,1698.0,263.382,263.4364,263.2189,263.2914,1698.0
2021-04-26 15:15:00,290.43,290.62,290.39,290.58,2917.0,263.1827,263.3548,263.1464,263.3186,2917.0
2021-04-26 15:20:00,290.65,290.67,290.51,290.62,2933.0,263.382,263.4002,263.2552,263.3548,2933.0
2021-04-26 15:25:00,290.62,290.67,289.79,289.88,1620.0,263.3548,263.4002,262.6027,262.6843,1620.0
2021-04-26 15:30:00,289.86,290.12,289.68,290.04,4727.0,262.6662,262.9018,262.503,262.8293,4727.0
2021-04-26 15:35:00,290.12,290.21,289.86,290.05,4752.0,262.9018,262.9833,262.6662,262.8383,4752.0
2021-04-26 15:40:00,290.1,290.21,289.96,290.04,4294.0,262.8836,262.9833,262.7568,262.8293,4294.0
2021-04-26 15:45:00,290.07,290.09,289.61,289.63,6734.0,262.8564,262.8746,262.4396,262.4577,6734.0
2021-04-26 15:50:00,289.44,289.79,289.44,289.66,8844.0,262.2856,262.6027,262.2856,262.4849,8844.0
2021-04-26 15:55:00,289.73,290.18,289.55,290.11,27539.0,262.5483,262.9561,262.3852,262.8927,27539.0
2021-04-27 09:30:00,289.73,289.73,287.64,287.68,13026.0,262.5483,262.5483,260.6544,260.6907,13026.0
2021-04-27 09:35:00,287.96,288.94,287.95,288.15,4822.0,260.9444,261.8325,260.9353,261.1166,4822.0
2021-04-27 09:40:00,288.04,288.5,288.04,288.18,2660.0,261.0169,261.4337,261.0169,261.1438,2660.0
2021-04-27 09:45:00,288.23,288.44,288.11,288.43,704.0,261.1891,261.3794,261.0803,261.3703,704.0
2021-04-27 09:50:00,288.3,288.54,288.0,288.28,2094.0,261.2525,261.47,260.9807,261.2344,2094.0
2021-04-27 09:55:00,288.19,288.32,287.87,287.97,1104.0,261.1528,261.2706,260.8628,260.9535,1104.0
2021-04-27 10:00:00,288.05,288.47,288.0,288.38,6431.0,261.026,261.4066,260.9807,261.325,6431.0
2021-04-27 10:05:00,288.09,288.09,287.38,287.65,2099.0,261.0622,261.0622,260.4188,260.6635,2099.0
2021-04-27 10:10:00,287.52,287.6,287.18,287.53,2528.0,260.5457,260.6182,260.2376,260.5547,2528.0
2021-04-27 10:15:00,287.44,287.49,287.21,287.29,920.0,260.4732,260.5185,260.2648,260.3373,920.0
2021-04-27 10:20:00,287.28,287.28,287.0,287.13,1284.0,260.3282,260.3282,260.0745,260.1923,1284.0
2021-04-27 10:25:00,287.27,287.66,287.15,287.59,2282.0,260.3191,260.6725,260.2104,260.6091,2282.0
2021-04-27 10:30:00,287.57,287.82,287.56,287.73,4292.0,260.591,260.8175,260.5819,260.736,4292.0
2021-04-27 10:35:00,287.64,287.75,287.47,287.74,3011.0,260.6544,260.7541,260.5004,260.745,3011.0
2021-04-27 10:40:00,287.75,287.75,287.26,287.26,1344.0,260.7541,260.7541,260.3101,260.3101,1344.0
2021-04-27 10:45:00,288.01,288.1,287.84,288.0,1351.0,260.9897,261.0713,260.8357,260.9807,1351.0
2021-04-27 10:50:00,288.14,288.14,287.74,287.75,1805.0,261.1075,261.1075,260.745,260.7541,1805.0
2021-04-27 10:55:00,287.78,287.97,287.77,287.89,1352.0,260.7813,260.9535,260.7722,260.881,1352.0
2021-04-27 11:00:00,287.99,288.22,287.86,288.04,2012.0,260.9716,261.18,260.8538,261.0169,2012.0
2021-04-27 11:05:00,288.07,288.36,288.07,288.12,1800.0,261.0441,261.3069,261.0441,261.0894,1800.0
2021-04-27 11:10:00,288.27,288.27,288.11,288.12,1271.0,261.2253,261.2253,261.0803,261.0894,1271.0
2021-04-27 11:15:00,288.12,288.45,288.12,288.3,2978.0,261.0894,261.3884,261.0894,261.2525,2978.0
2021-04-27 11:20:00,288.35,288.65,288.34,288.65,1907.0,261.2978,261.5697,261.2888,261.5697,1907.0
2021-04-27 11:25:00,288.67,288.67,288.0,288.0,5740.0,261.5878,261.5878,260.9807,260.9807,5740.0
2021-04-27 11:30:00,288.16,288.31,288.11,288.2,2081.0,261.1256,261.2616,261.0803,261.1619,2081.0
2021-04-27 11:35:00,288.21,288.61,288.21,288.6,950.0,261.1709,261.5334,261.1709,261.5244,950.0
2021-04-27 11:40:00,288.78,289.19,288.78,289.19,2900.0,261.6875,262.059,261.6875,262.059,2900.0
2021-04-27 11:45:00,289.16,289.32,288.93,288.93,2895.0,262.0318,262.1768,261.8234,261.8234,2895.0
2021-04-27 11:50:00,289.0,289.0,288.69,288.94,1333.0,261.8868,261.8868,261.6059,261.8325,1333.0
2021-04-27 11:55:00,289.06,289.41,289.06,289.25,1914.0,261.9412,262.2584,261.9412,262.1134,1914.0
2021-04-27 12:00:00,289.19,289.51,289.19,289.51,2223.0,262.059,262.349,262.059,262.349,2223.0
2021-04-27 12:05:00,289.63,289.69,289.46,289.56,1587.0,262.4577,262.5121,262.3037,262.3943,1587.0
2021-04-27 12:10:00,289.5,289.67,289.46,289.61,1856.0,262.3399,262.494,262.3037,262.4396,1856.0
2021-04-27 12:15:00,289.54,289.54,289.27,289.53,2134.0,262.3762,262.3762,262.1315,262.3671,2134.0
2021-04-27 12:20:00,289.44,289.55,289.31,289.31,3240.0,262.2856,262.3852,262.1678,262.1678,3240.0
2021-04-27 12:25:00,289.17,289.4,289.17,289.4,1460.0,262.0409,262.2493,262.0409,262.2493,1460.0
2021-04-27 12:30:00,289.44,289.44,289.13,289.2,1300.0,262.2856,262.2856,262.0046,262.0681,1300.0
2021-04-27 12:35:00,289.23,289.29,289.13,289.25,2257.0,262.0953,262.1496,262.0046,262.1134,2257.0
2021-04-27 12:40:00,289.38,289.39,289.17,289.28,2303.0,262.2312,262.2402,262.0409,262.1406,2303.0
2021-04-27 12:45:00,289.36,289.48,289.36,289.42,1447.0,262.2131,262.3218,262.2131,262.2674,1447.0
2021-04-27 12:50:00,289.38,289.38,289.2,289.24,2188.0,262.2312,262.2312,262.0681,262.1043,2188.0
2021-04-27 12:55:00,289.21,289.21,288.98,289.11,2680.0,262.0771,262.0771,261.8687,261.9865,2680.0
2021-04-27 13:00:00,289.23,289.31,289.08,289.31,1600.0,262.0953,262.1678,261.9593,262.1678,1600.0
2021-04-27 13:05:00,289.31,289.42,289.28,289.42,1352.0,262.1678,262.2674,262.1406,262.2674,1352.0
2021-04-27 13:10:00,289.51,289.71,289.5,289.69,2197.0,262.349,262.5302,262.3399,262.5121,2197.0
2021-04-27 13:15:00,289.93,289.99,289.85,289.99,1412.0,262.7296,262.784,262.6571,262.784,1412.0
2021-04-27 13:20:00,289.85,290.21,289.85,290.18,3900.0,262.6571,262.9833,262.6571,262.9561,3900.0
2021-04-27 13:25:00,290.24,290.35,290.07,290.21,2052.0,263.0105,263.1102,262.8564,262.9833,2052.0
2021-04-27 13:30:00,290.29,290.34,290.07,290.07,4006.0,263.0558,263.1011,262.8564,262.8564,4006.0
2021-04-27 13:35:00,290.14,290.18,289.63,289.63,1948.0,262.9199,262.9561,262.4577,262.4577,1948.0
2021-04-27 13:40:00,289.55,289.59,289.07,289.16,2733.0,262.3852,262.4215,261.9503,262.0318,2733.0
2021-04-27 13:45:00,289.17,289.38,288.99,289.38,2226.0,262.0409,262.2312,261.8778,262.2312,2226.0
2021-04-27 13:50:00,289.49,289.49,289.23,289.23,2094.0,262.3309,262.3309,262.0953,262.0953,2094.0
2021-04-27 13:55:00,289.26,289.5,289.22,289.43,1530.0,262.1224,262.3399,262.0862,262.2765,1530.0
2021-04-27 14:00:00,289.51,289.52,289.18,289.29,1403.0,262.349,262.358,262.0499,262.1496,1403.0
2021-04-27 14:05:00,289.22,289.51,289.22,289.41,1600.0,262.0862,262.349,262.0862,262.2584,1600.0
2021-04-27 14:10:00,289.29,289.39,289.22,289.39,1304.0,262.1496,262.2402,262.0862,262.2402,1304.0
2021-04-27 14:15:00,289.34,289.45,289.22,289.4,1431.0,262.1949,262.2946,262.0862,262.2493,1431.0
2021-04-27 14:20:00,289.38,289.42,289.33,289.4,1100.0,262.2312,262.2674,262.1859,262.2493,1100.0
2021-04-27 14:25:00,289.27,289.36,289.25,289.36,1466.0,262.1315,262.2131,262.1134,262.2131,1466.0
2021-04-27 14:30:00,289.37,289.53,289.36,289.43,4156.0,262.2221,262.3671,262.2131,262.2765,4156.0
2021-04-27 14:35:00,289.44,289.58,289.35,289.58,2221.0,262.2856,262.4124,262.204,262.4124,2221.0
2021-04-27 14:40:00,289.41,289.47,289.33,289.46,980.0,262.2584,262.3127,262.1859,262.3037,980.0
2021-04-27 14:45:00,289.47,289.83,289.47,289.82,5305.0,262.3127,262.639,262.3127,262.6299,5305.0
2021-04-27 14:50:00,289.87,290.26,289.72,289.93,16363.0,262.6752,263.0286,262.5393,262.7296,16363.0
2021-04-27 14:55:00,289.97,290.12,289.89,290.11,3786.0,262.7658,262.9018,262.6933,262.8927,3786.0
2021-04-27 15:00:00,290.06,290.13,289.86,289.86,5205.0,262.8474,262.9108,262.6662,262.6662,5205.0
2021-04-27 15:05:00,289.89,289.97,289.73,289.73,3402.0,262.6933,262.7658,262.5483,262.5483,3402.0
2021-04-27 15:10:00,289.77,290.21,289.77,290.21,3584.0,262.5846,262.9833,262.5846,262.9833,3584.0
2021-04-27 15:15:00,290.16,290.45,290.14,290.45,2261.0,262.938,263.2008,262.9199,263.2008,2261.0
2021-04-27 15:20:00,290.41,290.69,290.39,290.51,3935.0,263.1646,263.4183,263.1464,263.2552,3935.0
2021-04-27 15:25:00,290.24,290.39,290.23,290.38,2202.0,263.0105,263.1464,263.0014,263.1374,2202.0
2021-04-27 15:30:00,290.31,290.43,290.3,290.41,2354.0,263.0739,263.1827,263.0649,263.1646,2354.0
2021-04-27 15:35:00,290.43,290.65,290.38,290.6,3522.0,263.1827,263.382,263.1374,263.3367,3522.0
2021-04-27 15:40:00,290.56,290.56,290.37,290.49,3878.0,263.3005,263.3005,263.1283,263.237,3878.0
2021-04-27 15:45:00,290.47,290.58,290.38,290.56,5656.0,263.2189,263.3186,263.1374,263.3005,5656.0
2021-04-27 15:50:00,290.56,290.56,289.87,289.9,10876.0,263.3005,263.3005,262.6752,262.7024,10876.0
2021-04-27 15:55:00,289.94,290.1,289.65,289.67,25783.0,262.7386,262.8836,262.4759,262.494,25783.0
2021-04-28 09:30:00,290.09,291.0,289.92,289.98,14933.0,262.8746,263.6992,262.7205,262.7749,14933.0
2021-04-28 09:35:00,289.84,290.4,289.72,290.13,2200.0,262.648,263.1555,262.5393,262.9108,2200.0
2021-04-28 09:40:00,290.63,290.84,290.24,290.78,3785.0,263.3639,263.5542,263.0105,263.4998,3785.0
2021-04-28 09:45:00,290.53,291.65,290.5,290.81,8421.0,263.2733,264.2882,263.2461,263.527,8421.0
2021-04-28 09:50:00,290.99,290.99,290.32,290.72,3408.0,263.6901,263.6901,263.083,263.4455,3408.0
2021-04-28 09:55:00,290.61,291.23,290.61,290.97,2504.0,263.3458,263.9076,263.3458,263.672,2504.0
2021-04-28 10:00:00,290.47,290.62,290.06,290.35,4439.0,263.2189,263.3548,262.8474,263.1102,4439.0
2021-04-28 10:05:00,290.28,290.51,290.2,290.43,1918.0,263.0467,263.2552,262.9743,263.1827,1918.0
2021-04-28 10:10:00,290.16,290.59,290.16,290.59,806.0,262.938,263.3277,262.938,263.3277,806.0
2021-04-28 10:15:00,290.57,290.64,290.4,290.4,1902.0,263.3095,263.373,263.1555,263.1555,1902.0
2021-04-28 10:20:00,290.31,290.71,290.31,290.43,1898.0,263.0739,263.4364,263.0739,263.1827,1898.0
2021-04-28 10:25:00,290.13,290.34,289.94,290.23,1647.0,262.9108,263.1011,262.7386,263.0014,1647.0
2021-04-28 10:30:00,290.7,291.14,290.63,291.13,2778.0,263.4273,263.8261,263.3639,263.817,2778.0
2021-04-28 10:35:00,291.09,291.12,290.66,290.89,1401.0,263.7808,263.8079,263.3911,263.5995,1401.0
2021-04-28 10:40:00,290.91,290.91,290.35,290.36,600.0,263.6176,263.6176,263.1102,263.1192,600.0
2021-04-28 10:45:00,290.41,290.55,290.28,290.46,3684.0,263.1646,263.2914,263.0467,263.2099,3684.0
2021-04-28 10:50:00,290.47,290.68,290.13,290.13,808.0,263.2189,263.4092,262.9108,262.9108,808.0
2021-04-28 10:55:00,290.3,290.31,289.85,289.85,2074.0,263.0649,263.0739,262.6571,262.6571,2074.0
2021-04-28 11:00:00,289.77,290.19,289.77,290.0,1893.0,262.5846,262.9652,262.5846,262.793,1893.0
2021-04-28 11:05:00,290.05,290.16,289.62,289.65,1670.0,262.8383,262.938,262.4487,262.4759,1670.0
2021-04-28 11:10:00,289.69,289.77,289.33,289.76,2596.0,262.5121,262.5846,262.1859,262.5755,2596.0
2021-04-28 11:15:00,289.75,290.14,289.75,289.88,2224.0,262.5665,262.9199,262.5665,262.6843,2224.0
2021-04-28 11:20:00,289.92,289.95,289.82,289.82,715.0,262.7205,262.7477,262.6299,262.6299,715.0
2021-04-28 11:25:00,289.8,289.8,289.63,289.66,1309.0,262.6118,262.6118,262.4577,262.4849,1309.0
2021-04-28 11:30:00,289.72,289.72,289.41,289.47,1200.0,262.5393,262.5393,262.2584,262.3127,1200.0
2021-04-28 11:35:00,289.5,289.85,289.5,289.71,2901.0,262.3399,262.6571,262.3399,262.5302,2901.0
2021-04-28 11:40:00,289.76,289.8,289.62,289.71,2039.0,262.5755,262.6118,262.4487,262.5302,2039.0
2021-04-28 11:45:00,289.66,289.72,288.94,289.01,8935.0,262.4849,262.5393,261.8325,261.8959,8935.0
2021-04-28 11:50:00,289.09,289.44,289.08,289.38,4155.0,261.9684,262.2856,261.9593,262.2312,4155.0
2021-04-28 11:55:00,289.39,289.48,289.21,289.22,2970.0,262.2402,262.3218,262.0771,262.0862,2970.0
2021-04-28 12:00:00,289.13,289.28,289.13,289.14,1502.0,262.0046,262.1406,262.0046,262.0137,1502.0
2021-04-28 12:05:00,289.21,289.58,289.21,289.58,1077.0,262.0771,262.4124,262.0771,262.4124,1077.0
2021-04-28 12:10:00,289.55,289.88,289.55,289.79,1759.0,262.3852,262.6843,262.3852,262.6027,1759.0
2021-04-28 12:15:00,289.76,289.86,289.64,289.64,2168.0,262.5755,262.6662,262.4668,262.4668,2168.0
2021-04-28 12:20:00,289.78,289.83,289.67,289.76,4176.0,262.5937,262.639,262.494,262.5755,4176.0
2021-04-28 12:25:00,289.81,289.82,289.58,289.63,2209.0,262.6208,262.6299,262.4124,262.4577,2209.0
2021-04-28 12:30:00,289.57,289.6,289.23,289.23,5214.0,262.4034,262.4305,262.0953,262.0953,5214.0
2021-04-28 12:35:00,289.19,289.35,289.03,289.19,3620.0,262.059,262.204,261.914,262.059,3620.0
2021-04-28 12:40:00,289.37,289.93,288.99,289.91,26078.0,262.2221,262.7296,261.8778,262.7115,26078.0
2021-04-28 12:45:00,289.91,290.0,289.78,289.78,938.0,262.7115,262.793,262.5937,262.5937,938.0
2021-04-28 12:50:00,289.8,289.81,289.68,289.68,500.0,262.6118,262.6208,262.503,262.503,500.0
2021-04-28 12:55:00,289.68,289.75,289.57,289.62,650.0,262.503,262.5665,262.4034,262.4487,650.0
2021-04-28 13:00:00,289.67,289.86,289.67,289.77,1081.0,262.494,262.6662,262.494,262.5846,1081.0
2021-04-28 13:05:00,289.74,289.76,289.47,289.59,1415.0,262.5574,262.5755,262.3127,262.4215,1415.0
2021-04-28 13:10:00,289.66,289.72,289.63,289.65,1301.0,262.4849,262.5393,262.4577,262.4759,1301.0
2021-04-28 13:15:00,289.5,289.7,289.5,289.69,1400.0,262.3399,262.5212,262.3399,262.5121,1400.0
2021-04-28 13:20:00,289.77,289.81,289.45,289.54,2420.0,262.5846,262.6208,262.2946,262.3762,2420.0
2021-04-28 13:25:00,289.59,289.65,289.57,289.64,908.0,262.4215,262.4759,262.4034,262.4668,908.0
2021-04-28 13:30:00,289.61,289.61,289.3,289.36,2259.0,262.4396,262.4396,262.1587,262.2131,2259.0
2021-04-28 13:35:00,289.47,289.56,289.41,289.42,1454.0,262.3127,262.3943,262.2584,262.2674,1454.0
2021-04-28 13:40:00,289.39,289.41,289.33,289.41,977.0,262.2402,262.2584,262.1859,262.2584,977.0
2021-04-28 13:45:00,289.44,289.53,289.35,289.48,2043.0,262.2856,262.3671,262.204,262.3218,2043.0
2021-04-28 13:50:00,289.44,289.5,289.44,289.5,400.0,262.2856,262.3399,262.2856,262.3399,400.0
2021-04-28 13:55:00,289.55,289.81,289.35,289.35,2727.0,262.3852,262.6208,262.204,262.204,2727.0
2021-04-28 14:00:00,289.45,289.75,289.4,289.4,4790.0,262.2946,262.5665,262.2493,262.2493,4790.0
2021-04-28 14:05:00,289.07,289.15,289.06,289.15,1408.0,261.9503,262.0228,261.9412,262.0228,1408.0
2021-04-28 14:10:00,289.06,289.25,288.87,289.25,1943.0,261.9412,262.1134,261.769,262.1134,1943.0
2021-04-28 14:15:00,289.19,289.4,288.95,289.03,2740.0,262.059,262.2493,261.8415,261.914,2740.0
2021-04-28 14:20:00,289.03,289.27,288.98,289.19,2530.0,261.914,262.1315,261.8687,262.059,2530.0
2021-04-28 14:25:00,289.24,289.32,289.07,289.32,1249.0,262.1043,262.1768,261.9503,262.1768,1249.0
2021-04-28 14:30:00,289.3,289.45,289.28,289.45,1226.0,262.1587,262.2946,262.1406,262.2946,1226.0
2021-04-28 14:35:00,289.54,290.19,289.54,290.08,2317.0,262.3762,262.9652,262.3762,262.8655,2317.0
2021-04-28 14:40:00,290.15,290.49,290.09,290.4,2492.0,262.9289,263.237,262.8746,263.1555,2492.0
2021-04-28 14:45:00,290.41,290.61,290.15,290.15,2254.0,263.1646,263.3458,262.9289,262.9289,2254.0
2021-04-28 14:50:00,290.03,290.24,289.97,289.97,1740.0,262.8202,263.0105,262.7658,262.7658,1740.0
2021-04-28 14:55:00,289.97,290.09,289.91,290.09,3615.0,262.7658,262.8746,262.7115,262.8746,3615.0
2021-04-28 15:00:00,290.09,290.18,290.03,290.03,1159.0,262.8746,262.9561,262.8202,262.8202,1159.0
2021-04-28 15:05:00,289.94,290.02,289.94,290.02,501.0,262.7386,262.8111,262.7386,262.8111,501.0
2021-04-28 15:10:00,289.84,289.84,289.29,289.55,1475.0,262.648,262.648,262.1496,262.3852,1475.0
2021-04-28 15:15:00,289.35,289.49,289.28,289.46,2267.0,262.204,262.3309,262.1406,262.3037,2267.0
2021-04-28 15:20:00,289.38,289.5,289.36,289.5,2553.0,262.2312,262.3399,262.2131,262.3399,2553.0
2021-04-28 15:25:00,289.44,289.82,289.35,289.73,2669.0,262.2856,262.6299,262.204,262.5483,2669.0
2021-04-28 15:30:00,289.72,289.74,289.6,289.63,1334.0,262.5393,262.5574,262.4305,262.4577,1334.0
2021-04-28 15:35:00,289.7,289.94,289.7,289.84,2787.0,262.5212,262.7386,262.5212,262.648,2787.0
2021-04-28 15:40:00,289.84,289.9,289.71,289.78,2855.0,262.648,262.7024,262.5302,262.5937,2855.0
2021-04-28 15:45:00,289.84,289.89,289.54,289.54,5051.0,262.648,262.6933,262.3762,262.3762,5051.0
2021-04-28 15:50:00,289.59,289.83,289.5,289.59,10709.0,262.4215,262.639,262.3399,262.4215,10709.0
2021-04-28 15:55:00,289.62,289.95,289.54,289.75,23582.0,262.4487,262.7477,262.3762,262.5665,23582.0
2021-04-29 09:30:00,290.81,292.0,290.81,291.04,14054.0,263.527,264.6054,263.527,263.7354,14054.0
2021-04-29 09:35:00,291.11,291.21,290.49,290.49,1138.0,263.7989,263.8895,263.237,263.237,1138.0
2021-04-29 09:40:00,290.48,290.65,290.48,290.49,500.0,263.228,263.382,263.228,263.237,500.0
2021-04-29 09:45:00,290.21,290.66,290.18,290.66,1738.0,262.9833,263.3911,262.9561,263.3911,1738.0
2021-04-29 09:50:00,290.77,291.22,290.69,291.14,2607.0,263.4908,263.8986,263.4183,263.8261,2607.0
2021-04-29 09:55:00,291.13,291.45,290.87,290.88,2157.0,263.817,264.107,263.5814,263.5905,2157.0
2021-04-29 10:00:00,290.92,290.96,290.74,290.96,1306.0,263.6267,263.663,263.4636,263.663,1306.0
2021-04-29 10:05:00,290.84,291.4,290.84,291.19,1507.0,263.5542,264.0617,263.5542,263.8714,1507.0
2021-04-29 10:10:00,291.36,291.36,290.9,291.15,4543.0,264.0254,264.0254,263.6086,263.8351,4543.0
2021-04-29 10:15:00,290.85,291.32,290.84,291.32,2000.0,263.5633,263.9892,263.5542,263.9892,2000.0
2021-04-29 10:20:00,291.2,291.29,291.07,291.23,7314.0,263.8804,263.962,263.7626,263.9076,7314.0
2021-04-29 10:25:00,291.2,291.43,291.1,291.41,1634.0,263.8804,264.0889,263.7898,264.0707,1634.0
2021-04-29 10:30:00,291.22,291.4,291.0,291.24,1615.0,263.8986,264.0617,263.6992,263.9167,1615.0
2021-04-29 10:35:00,291.39,291.47,291.05,291.1,7000.0,264.0526,264.1251,263.7445,263.7898,7000.0
2021-04-29 10:40:00,291.0,291.29,291.0,291.05,1465.0,263.6992,263.962,263.6992,263.7445,1465.0
2021-04-29 10:45:00,291.19,291.63,291.19,291.47,2741.0,263.8714,264.2701,263.8714,264.1251,2741.0
2021-04-29 10:50:00,291.46,291.89,291.46,291.74,2601.0,264.116,264.5057,264.116,264.3698,2601.0
2021-04-29 10:55:00,291.58,291.71,291.5,291.57,2207.0,264.2248,264.3426,264.1523,264.2157,2207.0
2021-04-29 11:00:00,291.78,292.29,291.71,292.1,5113.0,264.406,264.8682,264.3426,264.696,5113.0
2021-04-29 11:05:00,291.95,292.17,291.84,292.17,2750.0,264.5601,264.7594,264.4604,264.7594,2750.0
2021-04-29 11:10:00,292.32,292.32,292.0,292.16,1316.0,264.8954,264.8954,264.6054,264.7504,1316.0
2021-04-29 11:15:00,291.98,291.99,291.7,291.7,1457.0,264.5873,264.5963,264.3335,264.3335,1457.0
2021-04-29 11:20:00,291.69,291.89,291.69,291.78,2099.0,264.3245,264.5057,264.3245,264.406,2099.0
2021-04-29 11:25:00,291.71,291.71,291.39,291.53,2052.0,264.3426,264.3426,264.0526,264.1795,2052.0
2021-04-29 11:30:00,291.54,291.64,291.33,291.55,2383.0,264.1885,264.2792,263.9982,264.1976,2383.0
2021-04-29 11:35:00,291.5,291.55,291.45,291.45,420.0,264.1523,264.1976,264.107,264.107,420.0
2021-04-29 11:40:00,291.37,291.54,291.37,291.42,3081.0,264.0345,264.1885,264.0345,264.0798,3081.0
2021-04-29 11:45:00,291.47,291.54,291.45,291.46,814.0,264.1251,264.1885,264.107,264.116,814.0
2021-04-29 11:50:00,291.37,291.47,291.23,291.31,2900.0,264.0345,264.1251,263.9076,263.9801,2900.0
2021-04-29 11:55:00,291.33,291.46,291.26,291.29,3609.0,263.9982,264.116,263.9348,263.962,3609.0
2021-04-29 12:00:00,291.34,291.56,291.14,291.37,6680.0,264.0073,264.2067,263.8261,264.0345,6680.0
2021-04-29 12:05:00,291.25,291.5,291.13,291.5,6848.0,263.9257,264.1523,263.817,264.1523,6848.0
2021-04-29 12:10:00,291.43,291.69,291.39,291.54,3433.0,264.0889,264.3245,264.0526,264.1885,3433.0
2021-04-29 12:15:00,291.67,291.78,291.52,291.67,2110.0,264.3063,264.406,264.1704,264.3063,2110.0
2021-04-29 12:20:00,291.48,291.48,291.48,291.48,100.0,264.1342,264.1342,264.1342,264.1342,100.0
2021-04-29 12:25:00,291.34,291.34,291.13,291.3,7674.0,264.0073,264.0073,263.817,263.9711,7674.0
2021-04-29 12:30:00,291.19,291.49,291.19,291.25,3002.0,263.8714,264.1432,263.8714,263.9257,3002.0
2021-04-29 12:35:00,291.32,291.32,290.77,290.99,6352.0,263.9892,263.9892,263.4908,263.6901,6352.0
2021-04-29 12:40:00,290.97,291.03,290.86,290.9,1752.0,263.672,263.7264,263.5723,263.6086,1752.0
2021-04-29 12:45:00,290.86,291.0,290.77,290.98,9285.0,263.5723,263.6992,263.4908,263.6811,9285.0
2021-04-29 12:50:00,290.95,291.06,290.78,291.0,1707.0,263.6539,263.7536,263.4998,263.6992,1707.0
2021-04-29 12:55:00,291.11,291.13,290.84,290.86,1641.0,263.7989,263.817,263.5542,263.5723,1641.0
2021-04-29 13:00:00,290.86,291.13,290.8,291.11,1238.0,263.5723,263.817,263.518,263.7989,1238.0
2021-04-29 13:05:00,291.05,291.25,290.91,291.1,2860.0,263.7445,263.9257,263.6176,263.7898,2860.0
2021-04-29 13:10:00,291.22,291.3,291.17,291.25,1137.0,263.8986,263.9711,263.8533,263.9257,1137.0
2021-04-29 13:15:00,291.09,291.4,291.09,291.34,876.0,263.7808,264.0617,263.7808,264.0073,876.0
2021-04-29 13:20:00,291.35,291.5,291.35,291.49,1800.0,264.0164,264.1523,264.0164,264.1432,1800.0
2021-04-29 13:25:00,291.45,291.46,291.23,291.23,1109.0,264.107,264.116,263.9076,263.9076,1109.0
2021-04-29 13:30:00,291.44,291.6,291.43,291.54,1496.0,264.0979,264.2429,264.0889,264.1885,1496.0
2021-04-29 13:35:00,291.49,291.49,291.29,291.29,973.0,264.1432,264.1432,263.962,263.962,973.0
2021-04-29 13:40:00,291.25,291.57,291.2,291.57,3969.0,263.9257,264.2157,263.8804,264.2157,3969.0
2021-04-29 13:45:00,291.54,291.55,291.46,291.49,500.0,264.1885,264.1976,264.116,264.1432,500.0
2021-04-29 13:50:00,291.5,291.6,291.3,291.55,1799.0,264.1523,264.2429,263.9711,264.1976,1799.0
2021-04-29 13:55:00,291.65,291.65,291.34,291.49,852.0,264.2882,264.2882,264.0073,264.1432,852.0
2021-04-29 14:00:00,291.53,291.54,291.34,291.35,7691.0,264.1795,264.1885,264.0073,264.0164,7691.0
2021-04-29 14:05:00,291.35,291.56,291.34,291.53,2365.0,264.0164,264.2067,264.0073,264.1795,2365.0
2021-04-29 14:10:00,291.53,291.61,291.33,291.39,3469.0,264.1795,264.252,263.9982,264.0526,3469.0
2021-04-29 14:15:00,291.46,291.6,291.46,291.58,1852.0,264.116,264.2429,264.116,264.2248,1852.0
2021-04-29 14:20:00,291.47,291.71,291.42,291.5,1990.0,264.1251,264.3426,264.0798,264.1523,1990.0
2021-04-29 14:25:00,291.57,291.6,291.43,291.5,11373.0,264.2157,264.2429,264.0889,264.1523,11373.0
2021-04-29 14:30:00,291.56,291.74,291.5,291.57,4228.0,264.2067,264.3698,264.1523,264.2157,4228.0
2021-04-29 14:35:00,291.52,291.92,291.52,291.92,13129.0,264.1704,264.5329,264.1704,264.5329,13129.0
2021-04-29 14:40:00,292.0,292.25,291.97,292.25,2502.0,264.6054,264.8319,264.5782,264.8319,2502.0
2021-04-29 14:45:00,292.32,292.56,292.3,292.44,2452.0,264.8954,265.1128,264.8772,265.0041,2452.0
2021-04-29 14:50:00,292.27,292.37,292.21,292.37,1727.0,264.8501,264.9407,264.7957,264.9407,1727.0
2021-04-29 14:55:00,292.44,292.45,292.26,292.31,1012.0,265.0041,265.0132,264.841,264.8863,1012.0
2021-04-29 15:00:00,292.37,292.53,292.26,292.53,6284.0,264.9407,265.0857,264.841,265.0857,6284.0
2021-04-29 15:05:00,292.42,292.57,292.31,292.53,2214.0,264.986,265.1219,264.8863,265.0857,2214.0
2021-04-29 15:10:00,292.51,292.58,292.26,292.35,3166.0,265.0675,265.131,264.841,264.9225,3166.0
2021-04-29 15:15:00,292.36,292.46,292.3,292.31,2889.0,264.9316,265.0222,264.8772,264.8863,2889.0
2021-04-29 15:20:00,292.3,292.3,292.0,292.0,1700.0,264.8772,264.8772,264.6054,264.6054,1700.0
2021-04-29 15:25:00,291.94,291.95,291.79,291.8,1073.0,264.551,264.5601,264.4151,264.4241,1073.0
2021-04-29 15:30:00,291.78,291.97,291.61,291.95,2959.0,264.406,264.5782,264.252,264.5601,2959.0
2021-04-29 15:35:00,291.9,292.11,291.9,292.07,4066.0,264.5148,264.7051,264.5148,264.6688,4066.0
2021-04-29 15:40:00,292.07,292.32,292.06,292.2,14973.0,264.6688,264.8954,264.6598,264.7866,14973.0
2021-04-29 15:45:00,292.22,292.55,292.19,292.48,15747.0,264.8047,265.1038,264.7776,265.0403,15747.0
2021-04-29 15:50:00,292.44,292.44,292.09,292.23,21685.0,265.0041,265.0041,264.6869,264.8138,21685.0
2021-04-29 15:55:00,292.24,292.4,292.06,292.29,34344.0,264.8229,264.9679,264.6598,264.8682,34344.0
2021-04-30 09:30:00,291.83,291.83,289.63,289.63,26314.0,264.4513,264.4513,262.4577,262.4577,26314.0
2021-04-30 09:35:00,290.28,290.9,290.28,290.8,1925.0,263.0467,263.6086,263.0467,263.518,1925.0
2021-04-30 09:40:00,290.84,292.0,290.84,292.0,1111.0,263.5542,264.6054,263.5542,264.6054,1111.0
2021-04-30 09:45:00,292.03,292.03,291.47,291.47,1125.0,264.6326,264.6326,264.1251,264.1251,1125.0
2021-04-30 09:50:00,291.86,292.37,291.66,292.37,4472.0,264.4785,264.9407,264.2973,264.9407,4472.0
2021-04-30 09:55:00,292.37,292.37,291.84,292.14,1518.0,264.9407,264.9407,264.4604,264.7322,1518.0
2021-04-30 10:00:00,291.87,291.87,291.58,291.79,400.0,264.4876,264.4876,264.2248,264.4151,400.0
2021-04-30 10:05:00,291.63,291.66,291.25,291.47,1984.0,264.2701,264.2973,263.9257,264.1251,1984.0
2021-04-30 10:10:00,291.56,291.56,291.2,291.2,300.0,264.2067,264.2067,263.8804,263.8804,300.0
2021-04-30 10:15:00,291.18,291.42,291.03,291.14,1021.0,263.8623,264.0798,263.7264,263.8261,1021.0
2021-04-30 10:20:00,291.57,291.57,290.98,291.25,1806.0,264.2157,264.2157,263.6811,263.9257,1806.0
2021-04-30 10:25:00,291.12,291.37,291.1,291.36,1381.0,263.8079,264.0345,263.7898,264.0254,1381.0
2021-04-30 10:30:00,291.8,291.92,291.53,291.53,1040.0,264.4241,264.5329,264.1795,264.1795,1040.0
2021-04-30 10:35:00,291.73,291.73,291.08,291.1,906.0,264.3607,264.3607,263.7717,263.7898,906.0
2021-04-30 10:40:00,291.17,291.35,291.1,291.12,1491.0,263.8533,264.0164,263.7898,263.8079,1491.0
2021-04-30 10:45:00,291.11,291.11,290.44,290.44,1100.0,263.7989,263.7989,263.1917,263.1917,1100.0
2021-04-30 10:50:00,290.53,290.78,290.48,290.49,1533.0,263.2733,263.4998,263.228,263.237,1533.0
2021-04-30 10:55:00,290.38,290.75,290.38,290.65,2523.0,263.1374,263.4727,263.1374,263.382,2523.0
2021-04-30 11:00:00,290.58,290.59,290.36,290.36,1761.0,263.3186,263.3277,263.1192,263.1192,1761.0
2021-04-30 11:05:00,290.22,290.37,290.17,290.21,2045.0,262.9924,263.1283,262.9471,262.9833,2045.0
2021-04-30 11:10:00,290.07,290.21,290.04,290.21,1048.0,262.8564,262.9833,262.8293,262.9833,1048.0
2021-04-30 11:15:00,290.17,290.21,289.81,290.0,2557.0,262.9471,262.9833,262.6208,262.793,2557.0
2021-04-30 11:20:00,290.13,290.55,290.0,290.29,1913.0,262.9108,263.2914,262.793,263.0558,1913.0
2021-04-30 11:25:00,290.17,290.18,289.81,289.83,3558.0,262.9471,262.9561,262.6208,262.639,3558.0
2021-04-30 11:30:00,289.77,289.81,289.33,289.38,1801.0,262.5846,262.6208,262.1859,262.2312,1801.0
2021-04-30 11:35:00,289.33,289.45,289.05,289.2,2200.0,262.1859,262.2946,261.9321,262.0681,2200.0
2021-04-30 11:40:00,289.18,289.39,289.0,289.33,2674.0,262.0499,262.2402,261.8868,262.1859,2674.0
2021-04-30 11:45:00,289.21,289.5,289.21,289.41,3252.0,262.0771,262.3399,262.0771,262.2584,3252.0
2021-04-30 11:50:00,289.34,289.37,288.78,288.85,2843.0,262.1949,262.2221,261.6875,261.7509,2843.0
2021-04-30 11:55:00,288.76,289.2,288.76,288.85,4406.0,261.6693,262.0681,261.6693,261.7509,4406.0
2021-04-30 12:00:00,288.66,288.77,288.52,288.6,1500.0,261.5787,261.6784,261.4519,261.5244,1500.0
2021-04-30 12:05:00,288.65,289.01,288.49,288.84,6944.0,261.5697,261.8959,261.4247,261.7418,6944.0
2021-04-30 12:10:00,288.83,288.84,288.68,288.71,1916.0,261.7328,261.7418,261.5969,261.624,1916.0
2021-04-30 12:15:00,288.61,288.75,288.57,288.75,600.0,261.5334,261.6603,261.4972,261.6603,600.0
2021-04-30 12:20:00,288.72,289.2,288.71,289.03,2501.0,261.6331,262.0681,261.624,261.914,2501.0
2021-04-30 12:25:00,289.03,289.46,288.95,289.41,2401.0,261.914,262.3037,261.8415,262.2584,2401.0
2021-04-30 12:30:00,289.46,289.85,289.46,289.76,2772.0,262.3037,262.6571,262.3037,262.5755,2772.0
2021-04-30 12:35:00,289.71,289.76,289.52,289.71,5891.0,262.5302,262.5755,262.358,262.5302,5891.0
2021-04-30 12:40:00,289.67,289.95,289.66,289.95,940.0,262.494,262.7477,262.4849,262.7477,940.0
2021-04-30 12:45:00,289.93,289.93,289.49,289.49,1208.0,262.7296,262.7296,262.3309,262.3309,1208.0
2021-04-30 12:50:00,289.55,289.55,288.79,288.88,5372.0,262.3852,262.3852,261.6965,261.7781,5372.0
2021-04-30 12:55:00,288.83,289.36,288.83,289.23,3634.0,261.7328,262.2131,261.7328,262.0953,3634.0
2021-04-30 13:00:00,289.31,289.32,289.13,289.24,2899.0,262.1678,262.1768,262.0046,262.1043,2899.0
2021-04-30 13:05:00,289.32,289.67,289.32,289.59,1522.0,262.1768,262.494,262.1768,262.4215,1522.0
2021-04-30 13:10:00,289.58,289.69,289.41,289.45,3505.0,262.4124,262.5121,262.2584,262.2946,3505.0
2021-04-30 13:15:00,289.44,289.59,289.37,289.47,1405.0,262.2856,262.4215,262.2221,262.3127,1405.0
2021-04-30 13:20:00,289.41,289.5,289.28,289.5,1616.0,262.2584,262.3399,262.1406,262.3399,1616.0
2021-04-30 13:25:00,289.47,289.47,289.12,289.36,3233.0,262.3127,262.3127,261.9956,262.2131,3233.0
2021-04-30 13:30:00,289.4,289.51,289.3,289.42,4216.0,262.2493,262.349,262.1587,262.2674,4216.0
2021-04-30 13:35:00,289.52,289.52,289.36,289.36,2334.0,262.358,262.358,262.2131,262.2131,2334.0
2021-04-30 13:40:00,289.31,289.76,289.2,289.28,6498.0,262.1678,262.5755,262.0681,262.1406,6498.0
2021-04-30 13:45:00,289.31,289.31,288.91,289.11,4715.0,262.1678,262.1678,261.8053,261.9865,4715.0
2021-04-30 13:50:00,289.13,289.13,288.72,288.74,1702.0,262.0046,262.0046,261.6331,261.6512,1702.0
2021-04-30 13:55:00,288.67,288.73,288.25,288.25,4112.0,261.5878,261.6422,261.2072,261.2072,4112.0
2021-04-30 14:00:00,288.21,288.65,288.2,288.2,4303.0,261.1709,261.5697,261.1619,261.1619,4303.0
2021-04-30 14:05:00,288.26,288.32,288.1,288.15,3170.0,261.2163,261.2706,261.0713,261.1166,3170.0
2021-04-30 14:10:00,288.46,288.63,288.34,288.59,2910.0,261.3975,261.5515,261.2888,261.5153,2910.0
2021-04-30 14:15:00,288.51,288.81,288.51,288.81,1571.0,261.4428,261.7147,261.4428,261.7147,1571.0
2021-04-30 14:20:00,288.72,288.87,288.66,288.69,1760.0,261.6331,261.769,261.5787,261.6059,1760.0
2021-04-30 14:25:00,288.7,288.72,288.16,288.25,6728.0,261.615,261.6331,261.1256,261.2072,6728.0
2021-04-30 14:30:00,288.11,288.23,287.92,288.22,3261.0,261.0803,261.1891,260.9082,261.18,3261.0
2021-04-30 14:35:00,288.23,288.4,288.14,288.29,3230.0,261.1891,261.3431,261.1075,261.2434,3230.0
2021-04-30 14:40:00,288.29,288.54,288.29,288.53,1501.0,261.2434,261.47,261.2434,261.4609,1501.0
2021-04-30 14:45:00,288.59,288.6,288.18,288.18,3786.0,261.5153,261.5244,261.1438,261.1438,3786.0
2021-04-30 14:50:00,288.13,288.2,287.84,288.05,4793.0,261.0985,261.1619,260.8357,261.026,4793.0
2021-04-30 14:55:00,288.04,288.32,288.03,288.3,2047.0,261.0169,261.2706,261.0078,261.2525,2047.0
2021-04-30 15:00:00,288.38,288.61,288.28,288.47,1605.0,261.325,261.5334,261.2344,261.4066,1605.0
2021-04-30 15:05:00,288.36,288.62,288.35,288.62,1700.0,261.3069,261.5425,261.2978,261.5425,1700.0
2021-04-30 15:10:00,288.6,288.94,288.59,288.85,2987.0,261.5244,261.8325,261.5153,261.7509,2987.0
2021-04-30 15:15:00,288.82,288.83,288.56,288.56,1637.0,261.7237,261.7328,261.4881,261.4881,1637.0
2021-04-30 15:20:00,288.69,289.1,288.63,289.1,5537.0,261.6059,261.9775,261.5515,261.9775,5537.0
2021-04-30 15:25:00,289.07,289.43,289.07,289.33,5616.0,261.9503,262.2765,261.9503,262.1859,5616.0
2021-04-30 15:30:00,289.29,289.33,289.06,289.24,4735.0,262.1496,262.1859,261.9412,262.1043,4735.0
2021-04-30 15:35:00,289.15,289.42,288.89,289.06,6514.0,262.0228,262.2674,261.7872,261.9412,6514.0
2021-04-30 15:40:00,289.03,289.04,288.63,288.71,6803.0,261.914,261.9231,261.5515,261.624,6803.0
2021-04-30 15:45:00,288.56,288.97,288.21,288.97,8310.0,261.4881,261.8596,261.1709,261.8596,8310.0
2021-04-30 15:50:00,288.82,288.91,288.41,288.86,22079.0,261.7237,261.8053,261.3522,261.76,22079.0
2021-04-30 15:55:00,288.82,288.93,288.04,288.43,64251.0,261.7237,261.8234,261.0169,261.3703,64251.0
2021-05-03 09:30:00,289.67,290.32,289.26,290.2,9114.0,262.494,263.083,262.1224,262.9743,9114.0
2021-05-03 09:35:00,289.47,290.2,289.3,289.68,1500.0,262.3127,262.9743,262.1587,262.503,1500.0
2021-05-03 09:40:00,289.57,290.1,289.36,289.55,3201.0,262.4034,262.8836,262.2131,262.3852,3201.0
2021-05-03 09:45:00,289.35,289.55,289.21,289.26,3813.0,262.204,262.3852,262.0771,262.1224,3813.0
2021-05-03 09:50:00,289.42,289.78,289.37,289.77,1715.0,262.2674,262.5937,262.2221,262.5846,1715.0
2021-05-03 09:55:00,289.98,290.12,289.8,289.8,2748.0,262.7749,262.9018,262.6118,262.6118,2748.0
2021-05-03 10:00:00,289.72,289.79,289.19,289.24,3373.0,262.5393,262.6027,262.059,262.1043,3373.0
2021-05-03 10:05:00,289.33,289.8,289.29,289.61,1420.0,262.1859,262.6118,262.1496,262.4396,1420.0
2021-05-03 10:10:00,289.56,289.56,289.32,289.54,2748.0,262.3943,262.3943,262.1768,262.3762,2748.0
2021-05-03 10:15:00,289.62,289.67,289.22,289.46,4114.0,262.4487,262.494,262.0862,262.3037,4114.0
2021-05-03 10:20:00,289.49,289.98,289.48,289.91,2035.0,262.3309,262.7749,262.3218,262.7115,2035.0
2021-05-03 10:25:00,289.97,290.38,289.51,289.56,16987.0,262.7658,263.1374,262.349,262.3943,16987.0
2021-05-03 10:30:00,289.82,289.91,289.5,289.7,2844.0,262.6299,262.7115,262.3399,262.5212,2844.0
2021-05-03 10:35:00,289.91,290.18,289.85,290.18,3240.0,262.7115,262.9561,262.6571,262.9561,3240.0
2021-05-03 10:40:00,290.32,290.45,290.27,290.27,3105.0,263.083,263.2008,263.0377,263.0377,3105.0
2021-05-03 10:45:00,290.36,290.49,290.11,290.12,4433.0,263.1192,263.237,262.8927,262.9018,4433.0
2021-05-03 10:50:00,290.05,290.06,289.73,289.95,4693.0,262.8383,262.8474,262.5483,262.7477,4693.0
2021-05-03 10:55:00,289.95,290.1,289.76,290.0,3119.0,262.7477,262.8836,262.5755,262.793,3119.0
2021-05-03 11:00:00,290.06,290.07,289.65,289.79,5809.0,262.8474,262.8564,262.4759,262.6027,5809.0
2021-05-03 11:05:00,289.78,289.91,289.63,289.74,5300.0,262.5937,262.7115,262.4577,262.5574,5300.0
2021-05-03 11:10:00,289.69,289.92,289.68,289.81,3669.0,262.5121,262.7205,262.503,262.6208,3669.0
2021-05-03 11:15:00,289.83,290.1,289.83,289.94,5349.0,262.639,262.8836,262.639,262.7386,5349.0
2021-05-03 11:20:00,290.0,290.03,289.89,290.0,4105.0,262.793,262.8202,262.6933,262.793,4105.0
2021-05-03 11:25:00,289.89,290.1,289.89,290.1,4001.0,262.6933,262.8836,262.6933,262.8836,4001.0
2021-05-03 11:30:00,290.11,290.16,290.04,290.05,9051.0,262.8927,262.938,262.8293,262.8383,9051.0
2021-05-03 11:35:00,290.11,290.12,289.66,289.86,7444.0,262.8927,262.9018,262.4849,262.6662,7444.0
2021-05-03 11:40:00,289.82,289.96,289.79,289.82,4030.0,262.6299,262.7568,262.6027,262.6299,4030.0
2021-05-03 11:45:00,289.84,290.04,289.7,289.85,5881.0,262.648,262.8293,262.5212,262.6571,5881.0
2021-05-03 11:50:00,290.11,290.17,289.95,290.13,3385.0,262.8927,262.9471,262.7477,262.9108,3385.0
2021-05-03 11:55:00,289.96,290.13,289.9,289.9,1522.0,262.7568,262.9108,262.7024,262.7024,1522.0
2021-05-03 12:00:00,289.85,289.87,289.24,289.24,4439.0,262.6571,262.6752,262.1043,262.1043,4439.0
2021-05-03 12:05:00,289.34,289.56,289.11,289.26,8056.0,262.1949,262.3943,261.9865,262.1224,8056.0
2021-05-03 12:10:00,289.27,289.29,289.14,289.14,2493.0,262.1315,262.1496,262.0137,262.0137,2493.0
2021-05-03 12:15:00,289.08,289.08,288.95,288.95,2002.0,261.9593,261.9593,261.8415,261.8415,2002.0
2021-05-03 12:20:00,288.95,289.02,288.53,288.68,6854.0,261.8415,261.905,261.4609,261.5969,6854.0
2021-05-03 12:25:00,288.69,289.21,288.69,289.19,4659.0,261.6059,262.0771,261.6059,262.059,4659.0
2021-05-03 12:30:00,289.35,289.74,289.35,289.49,2997.0,262.204,262.5574,262.204,262.3309,2997.0
2021-05-03 12:35:00,289.51,289.64,289.4,289.64,1419.0,262.349,262.4668,262.2493,262.4668,1419.0
2021-05-03 12:40:00,289.92,289.92,289.72,289.72,1633.0,262.7205,262.7205,262.5393,262.5393,1633.0
2021-05-03 12:45:00,289.73,289.88,289.72,289.78,1147.0,262.5483,262.6843,262.5393,262.5937,1147.0
2021-05-03 12:50:00,289.68,289.88,289.68,289.78,972.0,262.503,262.6843,262.503,262.5937,972.0
2021-05-03 12:55:00,289.85,289.85,289.5,289.65,4817.0,262.6571,262.6571,262.3399,262.4759,4817.0
2021-05-03 13:00:00,289.67,289.91,289.62,289.91,1894.0,262.494,262.7115,262.4487,262.7115,1894.0
2021-05-03 13:05:00,289.91,290.0,289.9,289.9,1901.0,262.7115,262.793,262.7024,262.7024,1901.0
2021-05-03 13:10:00,289.89,289.93,289.83,289.86,1390.0,262.6933,262.7296,262.639,262.6662,1390.0
2021-05-03 13:15:00,289.79,289.95,289.79,289.82,432.0,262.6027,262.7477,262.6027,262.6299,432.0
2021-05-03 13:20:00,289.93,290.0,289.64,289.64,5635.0,262.7296,262.793,262.4668,262.4668,5635.0
2021-05-03 13:25:00,289.76,290.28,289.76,290.25,3974.0,262.5755,263.0467,262.5755,263.0196,3974.0
2021-05-03 13:30:00,290.13,290.35,290.13,290.35,4631.0,262.9108,263.1102,262.9108,263.1102,4631.0
2021-05-03 13:35:00,290.46,290.46,290.26,290.4,2720.0,263.2099,263.2099,263.0286,263.1555,2720.0
2021-05-03 13:40:00,290.38,290.39,290.3,290.36,1400.0,263.1374,263.1464,263.0649,263.1192,1400.0
2021-05-03 13:45:00,290.32,290.77,290.31,290.67,3082.0,263.083,263.4908,263.0739,263.4002,3082.0
2021-05-03 13:50:00,290.69,290.75,290.64,290.64,1150.0,263.4183,263.4727,263.373,263.373,1150.0
2021-05-03 13:55:00,290.75,290.92,290.71,290.82,2184.0,263.4727,263.6267,263.4364,263.5361,2184.0
2021-05-03 14:00:00,290.8,290.81,290.6,290.71,1900.0,263.518,263.527,263.3367,263.4364,1900.0
2021-05-03 14:05:00,290.73,290.94,290.71,290.81,3677.0,263.4545,263.6448,263.4364,263.527,3677.0
2021-05-03 14:10:00,290.67,290.71,290.52,290.71,2279.0,263.4002,263.4364,263.2642,263.4364,2279.0
2021-05-03 14:15:00,290.68,290.69,290.61,290.68,1401.0,263.4092,263.4183,263.3458,263.4092,1401.0
2021-05-03 14:20:00,290.66,290.79,290.66,290.76,2101.0,263.3911,263.5089,263.3911,263.4817,2101.0
2021-05-03 14:25:00,290.84,291.03,290.83,291.02,5290.0,263.5542,263.7264,263.5451,263.7173,5290.0
2021-05-03 14:30:00,291.02,291.57,291.02,291.49,7749.0,263.7173,264.2157,263.7173,264.1432,7749.0
2021-05-03 14:35:00,291.55,291.72,291.48,291.63,4296.0,264.1976,264.3517,264.1342,264.2701,4296.0
2021-05-03 14:40:00,291.67,291.73,291.18,291.3,20464.0,264.3063,264.3607,263.8623,263.9711,20464.0
2021-05-03 14:45:00,291.38,291.68,291.37,291.68,3275.0,264.0435,264.3154,264.0345,264.3154,3275.0
2021-05-03 14:50:00,291.83,291.83,291.23,291.23,12199.0,264.4513,264.4513,263.9076,263.9076,12199.0
2021-05-03 14:55:00,291.21,291.21,291.0,291.0,593.0,263.8895,263.8895,263.6992,263.6992,593.0
2021-05-03 15:00:00,290.93,291.13,290.88,291.01,3748.0,263.6358,263.817,263.5905,263.7083,3748.0
2021-05-03 15:05:00,291.06,291.1,290.99,291.02,2300.0,263.7536,263.7898,263.6901,263.7173,2300.0
2021-05-03 15:10:00,291.06,291.11,290.84,290.9,1595.0,263.7536,263.7989,263.5542,263.6086,1595.0
2021-05-03 15:15:00,290.95,290.99,290.83,290.94,8461.0,263.6539,263.6901,263.5451,263.6448,8461.0
2021-05-03 15:20:00,290.88,290.91,290.84,290.91,1314.0,263.5905,263.6176,263.5542,263.6176,1314.0
2021-05-03 15:25:00,290.91,290.96,290.66,290.71,10962.0,263.6176,263.663,263.3911,263.4364,10962.0
2021-05-03 15:30:00,290.7,290.89,290.6,290.87,4913.0,263.4273,263.5995,263.3367,263.5814,4913.0
2021-05-03 15:35:00,290.88,291.02,290.8,290.81,4556.0,263.5905,263.7173,263.518,263.527,4556.0
2021-05-03 15:40:00,290.82,291.01,290.76,290.84,4592.0,263.5361,263.7083,263.4817,263.5542,4592.0
2021-05-03 15:45:00,290.83,290.87,290.43,290.84,6733.0,263.5451,263.5814,263.1827,263.5542,6733.0
2021-05-03 15:50:00,291.07,291.09,290.33,290.42,17810.0,263.7626,263.7808,263.0921,263.1736,17810.0
2021-05-03 15:55:00,290.37,290.63,290.02,290.42,37349.0,263.1283,263.3639,262.8111,263.1736,37349.0
2021-05-04 09:30:00,288.55,289.24,288.51,288.88,16199.0,261.4791,262.1043,261.4428,261.7781,16199.0
2021-05-04 09:35:00,289.18,290.34,288.87,290.34,2302.0,262.0499,263.1011,261.769,263.1011,2302.0
2021-05-04 09:40:00,290.32,290.53,289.67,289.67,6209.0,263.083,263.2733,262.494,262.494,6209.0
2021-05-04 09:45:00,289.41,290.49,289.4,290.29,7791.0,262.2584,263.237,262.2493,263.0558,7791.0
2021-05-04 09:50:00,290.13,290.5,290.12,290.15,8047.0,262.9108,263.2461,262.9018,262.9289,8047.0
2021-05-04 09:55:00,290.14,290.36,289.51,290.07,9651.0,262.9199,263.1192,262.349,262.8564,9651.0
2021-05-04 10:00:00,289.88,290.34,289.74,289.81,5561.0,262.6843,263.1011,262.5574,262.6208,5561.0
2021-05-04 10:05:00,289.76,290.75,289.7,290.5,9052.0,262.5755,263.4727,262.5212,263.2461,9052.0
2021-05-04 10:10:00,290.46,290.69,290.35,290.55,3822.0,263.2099,263.4183,263.1102,263.2914,3822.0
2021-05-04 10:15:00,290.38,290.62,289.66,290.62,20374.0,263.1374,263.3548,262.4849,263.3548,20374.0
2021-05-04 10:20:00,290.57,290.57,289.86,289.86,4878.0,263.3095,263.3095,262.6662,262.6662,4878.0
2021-05-04 10:25:00,289.59,289.72,289.14,289.42,11915.0,262.4215,262.5393,262.0137,262.2674,11915.0
2021-05-04 10:30:00,289.4,289.77,289.33,289.63,14300.0,262.2493,262.5846,262.1859,262.4577,14300.0
2021-05-04 10:35:00,289.7,290.62,289.7,290.56,9440.0,262.5212,263.3548,262.5212,263.3005,9440.0
2021-05-04 10:40:00,290.57,290.73,290.26,290.66,7499.0,263.3095,263.4545,263.0286,263.3911,7499.0
2021-05-04 10:45:00,290.56,290.79,290.35,290.79,6410.0,263.3005,263.5089,263.1102,263.5089,6410.0
2021-05-04 10:50:00,290.64,290.97,290.4,290.97,7723.0,263.373,263.672,263.1555,263.672,7723.0
2021-05-04 10:55:00,290.97,291.29,290.86,290.95,12616.0,263.672,263.962,263.5723,263.6539,12616.0
2021-05-04 11:00:00,290.97,291.03,290.43,290.5,4699.0,263.672,263.7264,263.1827,263.2461,4699.0
2021-05-04 11:05:00,290.5,290.6,290.17,290.56,5134.0,263.2461,263.3367,262.9471,263.3005,5134.0
2021-05-04 11:10:00,290.46,290.56,288.52,289.09,26783.0,263.2099,263.3005,261.4519,261.9684,26783.0
2021-05-04 11:15:00,289.07,289.56,288.7,289.12,10194.0,261.9503,262.3943,261.615,261.9956,10194.0
2021-05-04 11:20:00,289.26,289.74,289.1,289.39,2935.0,262.1224,262.5574,261.9775,262.2402,2935.0
2021-05-04 11:25:00,289.56,290.04,289.56,290.02,3187.0,262.3943,262.8293,262.3943,262.8111,3187.0
2021-05-04 11:30:00,290.19,290.49,290.02,290.49,1887.0,262.9652,263.237,262.8111,263.237,1887.0
2021-05-04 11:35:00,290.41,290.82,290.38,290.7,1738.0,263.1646,263.5361,263.1374,263.4273,1738.0
2021-05-04 11:40:00,290.73,291.24,290.43,290.52,10657.0,263.4545,263.9167,263.1827,263.2642,10657.0
2021-05-04 11:45:00,290.52,290.52,290.19,290.43,8559.0,263.2642,263.2642,262.9652,263.1827,8559.0
2021-05-04 11:50:00,290.48,290.5,289.98,290.03,78162.0,263.228,263.2461,262.7749,262.8202,78162.0
2021-05-04 11:55:00,290.0,290.95,289.96,290.95,4210.0,262.793,263.6539,262.7568,263.6539,4210.0
2021-05-04 12:00:00,291.29,291.43,290.88,291.06,4371.0,263.962,264.0889,263.5905,263.7536,4371.0
2021-05-04 12:05:00,291.06,291.18,290.96,291.03,3045.0,263.7536,263.8623,263.663,263.7264,3045.0
2021-05-04 12:10:00,291.29,291.62,291.27,291.5,1311.0,263.962,264.261,263.9439,264.1523,1311.0
2021-05-04 12:15:00,291.53,291.53,291.16,291.38,1696.0,264.1795,264.1795,263.8442,264.0435,1696.0
2021-05-04 12:20:00,291.56,291.56,291.05,291.05,5379.0,264.2067,264.2067,263.7445,263.7445,5379.0
2021-05-04 12:25:00,291.13,291.24,291.04,291.18,1301.0,263.817,263.9167,263.7354,263.8623,1301.0
2021-05-04 12:30:00,291.22,291.37,290.92,290.97,3317.0,263.8986,264.0345,263.6267,263.672,3317.0
2021-05-04 12:35:00,291.04,291.23,290.97,291.14,1800.0,263.7354,263.9076,263.672,263.8261,1800.0
2021-05-04 12:40:00,291.01,291.12,290.87,291.0,3880.0,263.7083,263.8079,263.5814,263.6992,3880.0
2021-05-04 12:45:00,291.03,291.03,290.23,290.23,6401.0,263.7264,263.7264,263.0014,263.0014,6401.0
2021-05-04 12:50:00,290.28,290.84,290.28,290.7,1548.0,263.0467,263.5542,263.0467,263.4273,1548.0
2021-05-04 12:55:00,290.66,290.66,290.55,290.61,600.0,263.3911,263.3911,263.2914,263.3458,600.0
2021-05-04 13:00:00,290.57,290.82,290.46,290.74,2343.0,263.3095,263.5361,263.2099,263.4636,2343.0
2021-05-04 13:05:00,290.85,291.37,290.8,291.32,7202.0,263.5633,264.0345,263.518,263.9892,7202.0
2021-05-04 13:10:00,291.37,291.37,290.93,291.14,2837.0,264.0345,264.0345,263.6358,263.8261,2837.0
2021-05-04 13:15:00,291.13,291.13,290.64,290.64,4200.0,263.817,263.817,263.373,263.373,4200.0
2021-05-04 13:20:00,290.57,291.3,290.5,291.06,6753.0,263.3095,263.9711,263.2461,263.7536,6753.0
2021-05-04 13:25:00,291.04,291.58,290.97,291.4,3374.0,263.7354,264.2248,263.672,264.0617,3374.0
2021-05-04 13:30:00,291.49,291.59,291.3,291.3,1801.0,264.1432,264.2338,263.9711,263.9711,1801.0
2021-05-04 13:35:00,291.21,291.33,291.03,291.27,1963.0,263.8895,263.9982,263.7264,263.9439,1963.0
2021-05-04 13:40:00,291.17,291.17,290.89,290.9,3102.0,263.8533,263.8533,263.5995,263.6086,3102.0
2021-05-04 13:45:00,291.06,291.27,290.88,291.27,2580.0,263.7536,263.9439,263.5905,263.9439,2580.0
2021-05-04 13:50:00,291.33,291.36,290.56,290.56,5660.0,263.9982,264.0254,263.3005,263.3005,5660.0
2021-05-04 13:55:00,290.36,290.51,290.36,290.46,1754.0,263.1192,263.2552,263.1192,263.2099,1754.0
2021-05-04 14:00:00,290.37,290.38,290.03,290.35,5805.0,263.1283,263.1374,262.8202,263.1102,5805.0
2021-05-04 14:05:00,290.37,290.4,290.26,290.32,2522.0,263.1283,263.1555,263.0286,263.083,2522.0
2021-05-04 14:10:00,290.38,290.51,290.14,290.16,5029.0,263.1374,263.2552,262.9199,262.938,5029.0
2021-05-04 14:15:00,290.25,290.32,290.06,290.06,1490.0,263.0196,263.083,262.8474,262.8474,1490.0
2021-05-04 14:20:00,290.1,290.1,289.7,289.89,36412.0,262.8836,262.8836,262.5212,262.6933,36412.0
2021-05-04 14:25:00,289.96,289.96,289.8,289.8,4028.0,262.7568,262.7568,262.6118,262.6118,4028.0
2021-05-04 14:30:00,289.88,289.99,289.73,289.94,15398.0,262.6843,262.784,262.5483,262.7386,15398.0
2021-05-04 14:35:00,289.84,290.35,289.84,290.29,14686.0,262.648,263.1102,262.648,263.0558,14686.0
2021-05-04 14:40:00,290.25,290.3,290.0,290.13,4187.0,263.0196,263.0649,262.793,262.9108,4187.0
2021-05-04 14:45:00,290.13,290.18,289.96,290.09,4155.0,262.9108,262.9561,262.7568,262.8746,4155.0
2021-05-04 14:50:00,290.12,290.36,290.03,290.03,1172.0,262.9018,263.1192,262.8202,262.8202,1172.0
2021-05-04 14:55:00,290.12,290.13,289.88,289.88,2856.0,262.9018,262.9108,262.6843,262.6843,2856.0
2021-05-04 15:00:00,289.85,289.88,289.57,289.6,5724.0,262.6571,262.6843,262.4034,262.4305,5724.0
2021-05-04 15:05:00,289.46,289.5,289.21,289.37,4006.0,262.3037,262.3399,262.0771,262.2221,4006.0
2021-05-04 15:10:00,289.53,289.59,289.39,289.39,1160.0,262.3671,262.4215,262.2402,262.2402,1160.0
2021-05-04 15:15:00,289.45,289.69,289.43,289.45,13985.0,262.2946,262.5121,262.2765,262.2946,13985.0
2021-05-04 15:20:00,289.38,289.46,289.29,289.4,2596.0,262.2312,262.3037,262.1496,262.2493,2596.0
2021-05-04 15:25:00,289.41,289.95,289.3,289.86,2805.0,262.2584,262.7477,262.1587,262.6662,2805.0
2021-05-04 15:30:00,289.87,290.23,289.7,290.23,4510.0,262.6752,263.0014,262.5212,263.0014,4510.0
2021-05-04 15:35:00,290.25,290.42,289.9,289.98,8733.0,263.0196,263.1736,262.7024,262.7749,8733.0
2021-05-04 15:40:00,289.9,289.91,289.43,289.58,16632.0,262.7024,262.7115,262.2765,262.4124,16632.0
2021-05-04 15:45:00,289.51,289.72,289.32,289.72,21266.0,262.349,262.5393,262.1768,262.5393,21266.0
2021-05-04 15:50:00,289.97,289.99,289.54,289.84,27132.0,262.7658,262.784,262.3762,262.648,27132.0
2021-05-04 15:55:00,289.87,290.29,289.22,290.28,105401.0,262.6752,263.0558,262.0862,263.0467,105401.0
2021-05-05 09:30:00,291.14,291.77,289.79,291.77,49782.0,263.8261,264.397,262.6027,264.397,49782.0
2021-05-05 09:35:00,291.61,292.04,291.17,291.46,7554.0,264.252,264.6416,263.8533,264.116,7554.0
2021-05-05 09:40:00,291.66,291.99,291.5,291.5,3668.0,264.2973,264.5963,264.1523,264.1523,3668.0
2021-05-05 09:45:00,291.19,292.36,291.06,292.31,5946.0,263.8714,264.9316,263.7536,264.8863,5946.0
2021-05-05 09:50:00,292.42,292.43,291.7,291.72,3070.0,264.986,264.995,264.3335,264.3517,3070.0
2021-05-05 09:55:00,291.86,291.88,291.43,291.47,7022.0,264.4785,264.4966,264.0889,264.1251,7022.0
2021-05-05 10:00:00,291.44,291.54,290.85,290.93,5228.0,264.0979,264.1885,263.5633,263.6358,5228.0
2021-05-05 10:05:00,290.93,291.06,290.7,290.77,4948.0,263.6358,263.7536,263.4273,263.4908,4948.0
2021-05-05 10:10:00,290.67,291.11,290.44,290.95,4959.0,263.4002,263.7989,263.1917,263.6539,4959.0
2021-05-05 10:15:00,290.88,290.9,290.26,290.26,3618.0,263.5905,263.6086,263.0286,263.0286,3618.0
2021-05-05 10:20:00,290.26,290.26,289.28,289.56,11133.0,263.0286,263.0286,262.1406,262.3943,11133.0
2021-05-05 10:25:00,289.54,290.16,289.5,289.94,5163.0,262.3762,262.938,262.3399,262.7386,5163.0
2021-05-05 10:30:00,290.25,290.25,289.61,289.69,3131.0,263.0196,263.0196,262.4396,262.5121,3131.0
2021-05-05 10:35:00,289.71,290.0,289.7,289.91,5444.0,262.5302,262.793,262.5212,262.7115,5444.0
2021-05-05 10:40:00,289.92,290.02,289.81,290.02,5391.0,262.7205,262.8111,262.6208,262.8111,5391.0
2021-05-05 10:45:00,290.24,290.63,290.22,290.56,4159.0,263.0105,263.3639,262.9924,263.3005,4159.0
2021-05-05 10:50:00,290.51,290.7,290.45,290.53,2841.0,263.2552,263.4273,263.2008,263.2733,2841.0
2021-05-05 10:55:00,290.63,291.04,290.63,290.8,2916.0,263.3639,263.7354,263.3639,263.518,2916.0
2021-05-05 11:00:00,290.87,291.33,290.72,291.0,4687.0,263.5814,263.9982,263.4455,263.6992,4687.0
2021-05-05 11:05:00,291.15,291.26,291.1,291.26,4472.0,263.8351,263.9348,263.7898,263.9348,4472.0
2021-05-05 11:10:00,291.26,291.92,291.26,291.92,4238.0,263.9348,264.5329,263.9348,264.5329,4238.0
2021-05-05 11:15:00,291.87,291.98,291.75,291.98,3229.0,264.4876,264.5873,264.3788,264.5873,3229.0
2021-05-05 11:20:00,292.07,292.19,291.7,292.05,10057.0,264.6688,264.7776,264.3335,264.6507,10057.0
2021-05-05 11:25:00,292.06,292.08,291.88,291.98,1100.0,264.6598,264.6779,264.4966,264.5873,1100.0
2021-05-05 11:30:00,292.2,292.69,292.2,292.69,1463.0,264.7866,265.2306,264.7866,265.2306,1463.0
2021-05-05 11:35:00,292.75,293.17,292.6,293.17,5039.0,265.285,265.6656,265.1491,265.6656,5039.0
2021-05-05 11:40:00,293.04,293.24,292.92,293.13,3455.0,265.5478,265.729,265.4391,265.6294,3455.0
2021-05-05 11:45:00,293.1,293.44,293.06,293.44,3501.0,265.6022,265.9103,265.5659,265.9103,3501.0
2021-05-05 11:50:00,293.5,293.5,293.06,293.13,1400.0,265.9647,265.9647,265.5659,265.6294,1400.0
2021-05-05 11:55:00,293.15,293.25,293.03,293.25,2400.0,265.6475,265.7381,265.5388,265.7381,2400.0
2021-05-05 12:00:00,293.39,293.66,293.24,293.43,2504.0,265.865,266.1096,265.729,265.9012,2504.0
2021-05-05 12:05:00,293.58,293.59,293.41,293.52,3926.0,266.0372,266.0462,265.8831,265.9828,3926.0
2021-05-05 12:10:00,293.54,293.58,293.38,293.4,3467.0,266.0009,266.0372,265.8559,265.874,3467.0
2021-05-05 12:15:00,293.4,293.43,293.07,293.07,2409.0,265.874,265.9012,265.575,265.575,2409.0
2021-05-05 12:20:00,293.13,293.16,292.66,292.66,4028.0,265.6294,265.6566,265.2035,265.2035,4028.0
2021-05-05 12:25:00,292.65,292.65,292.1,292.43,5822.0,265.1944,265.1944,264.696,264.995,5822.0
2021-05-05 12:30:00,292.17,292.34,291.98,292.26,1700.0,264.7594,264.9135,264.5873,264.841,1700.0
2021-05-05 12:35:00,292.2,292.63,292.2,292.63,2350.0,264.7866,265.1763,264.7866,265.1763,2350.0
2021-05-05 12:40:00,292.76,292.76,292.49,292.49,6800.0,265.2941,265.2941,265.0494,265.0494,6800.0
2021-05-05 12:45:00,292.4,292.62,292.4,292.53,9045.0,264.9679,265.1672,264.9679,265.0857,9045.0
2021-05-05 12:50:00,292.47,292.47,292.04,292.15,2788.0,265.0313,265.0313,264.6416,264.7413,2788.0
2021-05-05 12:55:00,292.1,292.15,291.75,291.81,5208.0,264.696,264.7413,264.3788,264.4332,5208.0
2021-05-05 13:00:00,291.8,292.04,291.17,291.33,48668.0,264.4241,264.6416,263.8533,263.9982,48668.0
2021-05-05 13:05:00,291.43,291.79,291.43,291.48,6603.0,264.0889,264.4151,264.0889,264.1342,6603.0
2021-05-05 13:10:00,291.52,292.46,291.48,292.31,10652.0,264.1704,265.0222,264.1342,264.8863,10652.0
2021-05-05 13:15:00,292.3,292.57,292.24,292.38,3400.0,264.8772,265.1219,264.8229,264.9497,3400.0
2021-05-05 13:20:00,292.38,292.39,292.15,292.25,4143.0,264.9497,264.9588,264.7413,264.8319,4143.0
2021-05-05 13:25:00,292.23,292.3,291.96,291.97,1991.0,264.8138,264.8772,264.5691,264.5782,1991.0
2021-05-05 13:30:00,292.04,292.19,291.96,292.04,3903.0,264.6416,264.7776,264.5691,264.6416,3903.0
2021-05-05 13:35:00,292.09,292.45,292.04,292.21,5203.0,264.6869,265.0132,264.6416,264.7957,5203.0
2021-05-05 13:40:00,292.15,292.29,292.04,292.09,2861.0,264.7413,264.8682,264.6416,264.6869,2861.0
2021-05-05 13:45:00,292.22,292.24,292.05,292.05,2184.0,264.8047,264.8229,264.6507,264.6507,2184.0
2021-05-05 13:50:00,292.15,292.38,292.14,292.38,3596.0,264.7413,264.9497,264.7322,264.9497,3596.0
2021-05-05 13:55:00,292.34,292.38,292.11,292.33,4715.0,264.9135,264.9497,264.7051,264.9044,4715.0
2021-05-05 14:00:00,292.33,292.37,292.17,292.21,3563.0,264.9044,264.9407,264.7594,264.7957,3563.0
2021-05-05 14:05:00,292.21,292.21,291.83,291.84,6932.0,264.7957,264.7957,264.4513,264.4604,6932.0
2021-05-05 14:10:00,291.93,292.14,291.92,292.14,2352.0,264.5419,264.7322,264.5329,264.7322,2352.0
2021-05-05 14:15:00,292.12,292.2,291.8,292.07,3914.0,264.7141,264.7866,264.4241,264.6688,3914.0
2021-05-05 14:20:00,292.07,292.1,291.94,292.1,3218.0,264.6688,264.696,264.551,264.696,3218.0
2021-05-05 14:25:00,292.12,292.39,292.12,292.28,3385.0,264.7141,264.9588,264.7141,264.8591,3385.0
2021-05-05 14:30:00,292.32,292.41,292.21,292.32,14848.0,264.8954,264.9769,264.7957,264.8954,14848.0
2021-05-05 14:35:00,292.35,292.44,292.04,292.04,3487.0,264.9225,265.0041,264.6416,264.6416,3487.0
2021-05-05 14:40:00,291.98,292.19,291.97,292.11,4181.0,264.5873,264.7776,264.5782,264.7051,4181.0
2021-05-05 14:45:00,292.17,292.65,292.11,292.65,5827.0,264.7594,265.1944,264.7051,265.1944,5827.0
2021-05-05 14:50:00,292.6,292.68,292.55,292.63,1825.0,265.1491,265.2216,265.1038,265.1763,1825.0
2021-05-05 14:55:00,292.67,293.38,292.64,293.15,10873.0,265.2125,265.8559,265.1853,265.6475,10873.0
2021-05-05 15:00:00,293.05,293.05,292.11,292.3,6111.0,265.5569,265.5569,264.7051,264.8772,6111.0
2021-05-05 15:05:00,292.35,292.68,292.1,292.26,7983.0,264.9225,265.2216,264.696,264.841,7983.0
2021-05-05 15:10:00,292.28,292.73,292.28,292.44,5464.0,264.8591,265.2669,264.8591,265.0041,5464.0
2021-05-05 15:15:00,292.35,292.4,292.04,292.24,6794.0,264.9225,264.9679,264.6416,264.8229,6794.0
2021-05-05 15:20:00,292.14,292.19,291.57,291.9,5530.0,264.7322,264.7776,264.2157,264.5148,5530.0
2021-05-05 15:25:00,291.85,291.87,291.5,291.87,8818.0,264.4695,264.4876,264.1523,264.4876,8818.0
2021-05-05 15:30:00,291.8,292.27,291.72,292.27,7604.0,264.4241,264.8501,264.3517,264.8501,7604.0
2021-05-05 15:35:00,292.27,292.27,292.03,292.11,5288.0,264.8501,264.8501,264.6326,264.7051,5288.0
2021-05-05 15:40:00,292.09,292.24,291.99,292.22,12272.0,264.6869,264.8229,264.5963,264.8047,12272.0
2021-05-05 15:45:00,292.22,292.57,292.14,292.25,14626.0,264.8047,265.1219,264.7322,264.8319,14626.0
2021-05-05 15:50:00,292.08,292.61,292.04,292.57,24547.0,264.6779,265.1582,264.6416,265.1219,24547.0
2021-05-05 15:55:00,292.57,293.14,292.5,292.78,61942.0,265.1219,265.6384,265.0585,265.3122,61942.0
2021-05-06 09:30:00,293.41,293.41,291.41,291.69,25586.0,265.8831,265.8831,264.0707,264.3245,25586.0
2021-05-06 09:35:00,291.69,293.65,291.68,293.64,7201.0,264.3245,266.1006,264.3154,266.0915,7201.0
2021-05-06 09:40:00,293.41,293.91,292.68,293.11,7075.0,265.8831,266.3362,265.2216,265.6112,7075.0
2021-05-06 09:45:00,292.95,293.94,292.93,292.93,5794.0,265.4663,266.3634,265.4481,265.4481,5794.0
2021-05-06 09:50:00,293.0,293.24,292.77,292.94,12137.0,265.5116,265.729,265.3031,265.4572,12137.0
2021-05-06 09:55:00,292.86,293.42,292.72,292.74,8282.0,265.3847,265.8922,265.2578,265.276,8282.0
2021-05-06 10:00:00,292.94,292.95,292.23,292.33,5465.0,265.4572,265.4663,264.8138,264.9044,5465.0
2021-05-06 10:05:00,292.23,292.23,291.7,292.01,3000.0,264.8138,264.8138,264.3335,264.6144,3000.0
2021-05-06 10:10:00,291.99,292.22,291.57,291.6,13349.0,264.5963,264.8047,264.2157,264.2429,13349.0
2021-05-06 10:15:00,291.74,292.05,291.47,292.05,5312.0,264.3698,264.6507,264.1251,264.6507,5312.0
2021-05-06 10:20:00,291.92,292.45,291.11,292.29,5774.0,264.5329,265.0132,263.7989,264.8682,5774.0
2021-05-06 10:25:00,292.39,292.54,291.63,291.63,4137.0,264.9588,265.0947,264.2701,264.2701,4137.0
2021-05-06 10:30:00,291.41,291.74,291.35,291.74,4418.0,264.0707,264.3698,264.0164,264.3698,4418.0
2021-05-06 10:35:00,291.73,292.17,291.65,292.17,4833.0,264.3607,264.7594,264.2882,264.7594,4833.0
2021-05-06 10:40:00,292.26,292.78,292.26,292.71,3891.0,264.841,265.3122,264.841,265.2488,3891.0
2021-05-06 10:45:00,292.95,293.62,292.95,293.37,9067.0,265.4663,266.0734,265.4663,265.8469,9067.0
2021-05-06 10:50:00,293.48,293.57,293.03,293.57,9960.0,265.9465,266.0281,265.5388,266.0281,9960.0
2021-05-06 10:55:00,293.61,294.51,293.61,294.33,28545.0,266.0643,266.8799,266.0643,266.7168,28545.0
2021-05-06 11:00:00,294.35,294.88,294.26,294.8,17788.0,266.7349,267.2152,266.6534,267.1427,17788.0
2021-05-06 11:05:00,294.71,294.75,293.9,294.05,7958.0,267.0611,267.0974,266.3271,266.4631,7958.0
2021-05-06 11:10:00,293.87,294.15,293.53,293.91,14514.0,266.2999,266.5537,265.9918,266.3362,14514.0
2021-05-06 11:15:00,293.96,294.39,293.9,294.23,5066.0,266.3815,266.7712,266.3271,266.6262,5066.0
2021-05-06 11:20:00,294.13,294.57,294.13,294.42,6867.0,266.5356,266.9343,266.5356,266.7983,6867.0
2021-05-06 11:25:00,294.28,294.69,294.28,294.69,8580.0,266.6715,267.043,266.6715,267.043,8580.0
2021-05-06 11:30:00,294.69,294.91,294.6,294.88,8321.0,267.043,267.2424,266.9615,267.2152,8321.0
2021-05-06 11:35:00,294.73,294.85,294.36,294.62,5865.0,267.0793,267.188,266.744,266.9796,5865.0
2021-05-06 11:40:00,294.54,295.1,294.45,294.97,10530.0,266.9071,267.4145,266.8255,267.2967,10530.0
2021-05-06 11:45:00,295.02,295.84,295.02,295.66,8867.0,267.3421,268.0851,267.3421,267.922,8867.0
2021-05-06 11:50:00,295.65,295.71,294.95,294.95,6039.0,267.9129,267.9673,267.2786,267.2786,6039.0
2021-05-06 11:55:00,294.79,294.91,294.35,294.35,4499.0,267.1336,267.2424,266.7349,266.7349,4499.0
2021-05-06 12:00:00,294.39,294.54,294.1,294.1,4459.0,266.7712,266.9071,266.5084,266.5084,4459.0
2021-05-06 12:05:00,294.03,294.03,293.72,293.79,1845.0,266.4449,266.4449,266.164,266.2274,1845.0
2021-05-06 12:10:00,293.84,293.84,293.43,293.62,5265.0,266.2728,266.2728,265.9012,266.0734,5265.0
2021-05-06 12:15:00,293.71,293.76,293.45,293.59,3725.0,266.155,266.2003,265.9193,266.0462,3725.0
2021-05-06 12:20:00,293.6,293.84,293.52,293.82,4489.0,266.0553,266.2728,265.9828,266.2546,4489.0
2021-05-06 12:25:00,293.77,293.95,293.65,293.82,3499.0,266.2093,266.3724,266.1006,266.2546,3499.0
2021-05-06 12:30:00,293.87,294.18,293.69,293.69,3249.0,266.2999,266.5809,266.1368,266.1368,3249.0
2021-05-06 12:35:00,293.7,293.7,293.04,293.21,6789.0,266.1459,266.1459,265.5478,265.7019,6789.0
2021-05-06 12:40:00,293.25,293.79,293.22,293.79,4865.0,265.7381,266.2274,265.7109,266.2274,4865.0
2021-05-06 12:45:00,293.71,293.92,293.59,293.71,4538.0,266.155,266.3453,266.0462,266.155,4538.0
2021-05-06 12:50:00,293.69,293.83,293.46,293.83,4684.0,266.1368,266.2637,265.9284,266.2637,4684.0
2021-05-06 12:55:00,293.72,294.07,293.69,293.75,5485.0,266.164,266.4812,266.1368,266.1912,5485.0
2021-05-06 13:00:00,293.73,293.77,293.45,293.6,5157.0,266.1731,266.2093,265.9193,266.0553,5157.0
2021-05-06 13:05:00,293.65,293.67,293.4,293.5,5555.0,266.1006,266.1187,265.874,265.9647,5555.0
2021-05-06 13:10:00,293.62,293.79,292.92,293.04,13557.0,266.0734,266.2274,265.4391,265.5478,13557.0
2021-05-06 13:15:00,293.07,293.15,292.92,292.94,7894.0,265.575,265.6475,265.4391,265.4572,7894.0
2021-05-06 13:20:00,293.05,293.18,292.98,293.05,10953.0,265.5569,265.6747,265.4934,265.5569,10953.0
2021-05-06 13:25:00,293.05,293.11,292.91,293.02,8826.0,265.5569,265.6112,265.43,265.5297,8826.0
2021-05-06 13:30:00,293.0,293.07,292.89,293.0,12934.0,265.5116,265.575,265.4119,265.5116,12934.0
2021-05-06 13:35:00,293.15,293.69,292.91,293.15,34337.0,265.6475,266.1368,265.43,265.6475,34337.0
2021-05-06 13:40:00,293.17,293.22,293.01,293.01,12930.0,265.6656,265.7109,265.5206,265.5206,12930.0
2021-05-06 13:45:00,292.99,293.28,292.99,293.26,5719.0,265.5025,265.7653,265.5025,265.7472,5719.0
2021-05-06 13:50:00,293.26,293.31,292.96,292.97,4783.0,265.7472,265.7925,265.4753,265.4844,4783.0
2021-05-06 13:55:00,292.96,292.96,292.63,292.64,4085.0,265.4753,265.4753,265.1763,265.1853,4085.0
2021-05-06 14:00:00,292.59,292.73,292.53,292.63,4208.0,265.14,265.2669,265.0857,265.1763,4208.0
2021-05-06 14:05:00,292.69,292.84,292.59,292.78,3490.0,265.2306,265.3666,265.14,265.3122,3490.0
2021-05-06 14:10:00,292.81,293.2,292.6,292.92,7324.0,265.3394,265.6928,265.1491,265.4391,7324.0
2021-05-06 14:15:00,292.86,293.05,292.74,292.93,2978.0,265.3847,265.5569,265.276,265.4481,2978.0
2021-05-06 14:20:00,292.77,293.04,292.71,292.95,4521.0,265.3031,265.5478,265.2488,265.4663,4521.0
2021-05-06 14:25:00,292.79,292.86,292.16,292.2,5971.0,265.3213,265.3847,264.7504,264.7866,5971.0
2021-05-06 14:30:00,292.19,292.25,291.87,292.09,4445.0,264.7776,264.8319,264.4876,264.6869,4445.0
2021-05-06 14:35:00,292.09,292.1,291.94,291.99,3519.0,264.6869,264.696,264.551,264.5963,3519.0
2021-05-06 14:40:00,291.98,292.0,291.74,291.81,3970.0,264.5873,264.6054,264.3698,264.4332,3970.0
2021-05-06 14:45:00,291.84,292.16,291.83,292.08,3478.0,264.4604,264.7504,264.4513,264.6779,3478.0
2021-05-06 14:50:00,292.12,292.12,291.92,292.03,5976.0,264.7141,264.7141,264.5329,264.6326,5976.0
2021-05-06 14:55:00,292.05,292.25,291.87,291.87,6427.0,264.6507,264.8319,264.4876,264.4876,6427.0
2021-05-06 15:00:00,291.81,291.89,291.69,291.89,5665.0,264.4332,264.5057,264.3245,264.5057,5665.0
2021-05-06 15:05:00,291.86,291.91,291.71,291.76,3660.0,264.4785,264.5238,264.3426,264.3879,3660.0
2021-05-06 15:10:00,291.78,291.96,291.7,291.8,7701.0,264.406,264.5691,264.3335,264.4241,7701.0
2021-05-06 15:15:00,291.73,291.73,291.43,291.6,9402.0,264.3607,264.3607,264.0889,264.2429,9402.0
2021-05-06 15:20:00,291.65,291.96,291.6,291.86,5672.0,264.2882,264.5691,264.2429,264.4785,5672.0
2021-05-06 15:25:00,291.85,292.1,291.76,292.06,7363.0,264.4695,264.696,264.3879,264.6598,7363.0
2021-05-06 15:30:00,292.1,292.86,292.1,292.71,13838.0,264.696,265.3847,264.696,265.2488,13838.0
2021-05-06 15:35:00,292.77,293.12,292.63,293.09,6416.0,265.3031,265.6203,265.1763,265.5931,6416.0
2021-05-06 15:40:00,293.14,293.54,293.03,293.23,9136.0,265.6384,266.0009,265.5388,265.72,9136.0
2021-05-06 15:45:00,293.29,293.44,293.19,293.26,13097.0,265.7744,265.9103,265.6837,265.7472,13097.0
2021-05-06 15:50:00,293.37,293.8,293.3,293.48,16534.0,265.8469,266.2365,265.7834,265.9465,16534.0
2021-05-06 15:55:00,293.5,293.66,293.31,293.49,37250.0,265.9647,266.1096,265.7925,265.9556,37250.0
2021-05-07 09:30:00,292.54,293.18,291.0,291.09,22827.0,265.0947,265.6747,263.6992,263.7808,22827.0
2021-05-07 09:35:00,291.05,292.48,291.05,292.01,8430.0,263.7445,265.0403,263.7445,264.6144,8430.0
2021-05-07 09:40:00,292.22,293.38,292.21,293.01,11622.0,264.8047,265.8559,264.7957,265.5206,11622.0
2021-05-07 09:45:00,293.07,293.78,293.02,293.74,8429.0,265.575,266.2184,265.5297,266.1821,8429.0
2021-05-07 09:50:00,293.55,294.05,293.28,293.68,7709.0,266.01,266.4631,265.7653,266.1278,7709.0
2021-05-07 09:55:00,293.74,293.83,293.3,293.75,3258.0,266.1821,266.2637,265.7834,266.1912,3258.0
2021-05-07 10:00:00,293.64,293.64,293.24,293.51,4341.0,266.0915,266.0915,265.729,265.9737,4341.0
2021-05-07 10:05:00,293.53,293.92,293.53,293.89,7523.0,265.9918,266.3453,265.9918,266.3181,7523.0
2021-05-07 10:10:00,293.86,294.79,293.86,294.7,4481.0,266.2909,267.1336,266.2909,267.0521,4481.0
2021-05-07 10:15:00,294.86,295.32,294.18,294.18,19835.0,267.1971,267.6139,266.5809,266.5809,19835.0
2021-05-07 10:20:00,294.22,295.12,294.22,295.12,6604.0,266.6171,267.4327,266.6171,267.4327,6604.0
2021-05-07 10:25:00,294.96,294.99,294.63,294.71,4086.0,267.2877,267.3149,266.9886,267.0611,4086.0
2021-05-07 10:30:00,294.71,294.71,293.82,293.84,7641.0,267.0611,267.0611,266.2546,266.2728,7641.0
2021-05-07 10:35:00,293.77,293.94,292.78,293.85,12081.0,266.2093,266.3634,265.3122,266.2818,12081.0
2021-05-07 10:40:00,293.83,293.93,293.33,293.66,17391.0,266.2637,266.3543,265.8106,266.1096,17391.0
2021-05-07 10:45:00,293.73,293.73,293.04,293.04,3255.0,266.1731,266.1731,265.5478,265.5478,3255.0
2021-05-07 10:50:00,293.22,293.64,293.11,293.62,4306.0,265.7109,266.0915,265.6112,266.0734,4306.0
2021-05-07 10:55:00,293.66,293.66,293.45,293.64,5534.0,266.1096,266.1096,265.9193,266.0915,5534.0
2021-05-07 11:00:00,293.66,294.0,293.64,293.65,1935.0,266.1096,266.4177,266.0915,266.1006,1935.0
2021-05-07 11:05:00,293.65,293.67,293.41,293.44,4120.0,266.1006,266.1187,265.8831,265.9103,4120.0
2021-05-07 11:10:00,293.49,294.0,293.48,293.84,5828.0,265.9556,266.4177,265.9465,266.2728,5828.0
2021-05-07 11:15:00,293.69,293.74,293.45,293.59,3735.0,266.1368,266.1821,265.9193,266.0462,3735.0
2021-05-07 11:20:00,293.66,293.73,293.46,293.62,3490.0,266.1096,266.1731,265.9284,266.0734,3490.0
2021-05-07 11:25:00,293.64,293.92,293.63,293.66,2800.0,266.0915,266.3453,266.0825,266.1096,2800.0
2021-05-07 11:30:00,293.71,293.88,293.63,293.68,5499.0,266.155,266.309,266.0825,266.1278,5499.0
2021-05-07 11:35:00,293.74,293.74,293.52,293.54,5285.0,266.1821,266.1821,265.9828,266.0009,5285.0
2021-05-07 11:40:00,293.42,293.68,293.29,293.51,4646.0,265.8922,266.1278,265.7744,265.9737,4646.0
2021-05-07 11:45:00,293.45,293.45,292.59,292.94,19965.0,265.9193,265.9193,265.14,265.4572,19965.0
2021-05-07 11:50:00,292.91,292.92,292.29,292.29,2889.0,265.43,265.4391,264.8682,264.8682,2889.0
2021-05-07 11:55:00,292.36,292.4,292.02,292.29,9054.0,264.9316,264.9679,264.6235,264.8682,9054.0
2021-05-07 12:00:00,292.25,292.32,291.98,292.31,3952.0,264.8319,264.8954,264.5873,264.8863,3952.0
2021-05-07 12:05:00,292.23,292.33,292.0,292.23,5157.0,264.8138,264.9044,264.6054,264.8138,5157.0
2021-05-07 12:10:00,292.23,292.27,291.75,291.85,5941.0,264.8138,264.8501,264.3788,264.4695,5941.0
2021-05-07 12:15:00,291.82,291.95,291.81,291.83,5442.0,264.4423,264.5601,264.4332,264.4513,5442.0
2021-05-07 12:20:00,291.85,291.9,291.65,291.81,6609.0,264.4695,264.5148,264.2882,264.4332,6609.0
2021-05-07 12:25:00,291.81,291.81,291.67,291.69,6661.0,264.4332,264.4332,264.3063,264.3245,6661.0
2021-05-07 12:30:00,291.69,291.7,291.5,291.7,3531.0,264.3245,264.3335,264.1523,264.3335,3531.0
2021-05-07 12:35:00,291.74,291.78,291.36,291.4,6160.0,264.3698,264.406,264.0254,264.0617,6160.0
2021-05-07 12:40:00,291.46,291.48,291.3,291.3,4947.0,264.116,264.1342,263.9711,263.9711,4947.0
2021-05-07 12:45:00,291.34,291.42,291.0,291.38,7165.0,264.0073,264.0798,263.6992,264.0435,7165.0
2021-05-07 12:50:00,291.45,292.28,291.45,292.07,3596.0,264.107,264.8591,264.107,264.6688,3596.0
2021-05-07 12:55:00,292.19,292.78,292.05,292.65,5352.0,264.7776,265.3122,264.6507,265.1944,5352.0
2021-05-07 13:00:00,292.69,292.79,292.54,292.54,4757.0,265.2306,265.3213,265.0947,265.0947,4757.0
2021-05-07 13:05:00,292.44,292.44,291.99,292.16,5902.0,265.0041,265.0041,264.5963,264.7504,5902.0
2021-05-07 13:10:00,292.14,292.55,292.12,292.51,3717.0,264.7322,265.1038,264.7141,265.0675,3717.0
2021-05-07 13:15:00,292.47,292.68,292.4,292.68,3983.0,265.0313,265.2216,264.9679,265.2216,3983.0
2021-05-07 13:20:00,292.66,293.28,292.58,293.06,8557.0,265.2035,265.7653,265.131,265.5659,8557.0
2021-05-07 13:25:00,293.03,293.32,292.92,293.04,4766.0,265.5388,265.8015,265.4391,265.5478,4766.0
2021-05-07 13:30:00,293.07,293.14,292.81,292.88,8857.0,265.575,265.6384,265.3394,265.4028,8857.0
2021-05-07 13:35:00,292.83,293.26,292.75,293.26,7665.0,265.3575,265.7472,265.285,265.7472,7665.0
2021-05-07 13:40:00,293.24,293.41,293.21,293.36,3719.0,265.729,265.8831,265.7019,265.8378,3719.0
2021-05-07 13:45:00,293.35,293.6,293.3,293.57,3724.0,265.8287,266.0553,265.7834,266.0281,3724.0
2021-05-07 13:50:00,293.53,293.75,293.33,293.75,6507.0,265.9918,266.1912,265.8106,266.1912,6507.0
2021-05-07 13:55:00,293.64,293.73,293.58,293.72,1297.0,266.0915,266.1731,266.0372,266.164,1297.0
2021-05-07 14:00:00,293.58,293.58,292.86,293.12,6813.0,266.0372,266.0372,265.3847,265.6203,6813.0
2021-05-07 14:05:00,293.14,293.2,293.02,293.13,4074.0,265.6384,265.6928,265.5297,265.6294,4074.0
2021-05-07 14:10:00,293.1,293.25,293.05,293.16,2213.0,265.6022,265.7381,265.5569,265.6566,2213.0
2021-05-07 14:15:00,293.11,293.21,292.97,293.07,6534.0,265.6112,265.7019,265.4844,265.575,6534.0
2021-05-07 14:20:00,293.05,293.14,292.98,293.05,5123.0,265.5569,265.6384,265.4934,265.5569,5123.0
2021-05-07 14:25:00,293.13,293.44,293.12,293.33,3046.0,265.6294,265.9103,265.6203,265.8106,3046.0
2021-05-07 14:30:00,293.36,293.4,293.17,293.34,5844.0,265.8378,265.874,265.6656,265.8197,5844.0
2021-05-07 14:35:00,293.26,293.26,292.8,292.83,7940.0,265.7472,265.7472,265.3303,265.3575,7940.0
2021-05-07 14:40:00,292.83,292.87,292.52,292.59,6824.0,265.3575,265.3938,265.0766,265.14,6824.0
2021-05-07 14:45:00,292.63,292.74,292.4,292.43,4179.0,265.1763,265.276,264.9679,264.995,4179.0
2021-05-07 14:50:00,292.36,292.49,292.26,292.31,6046.0,264.9316,265.0494,264.841,264.8863,6046.0
2021-05-07 14:55:00,292.32,292.41,291.99,292.0,5913.0,264.8954,264.9769,264.5963,264.6054,5913.0
2021-05-07 15:00:00,292.0,292.03,291.61,291.67,7927.0,264.6054,264.6326,264.252,264.3063,7927.0
2021-05-07 15:05:00,291.65,291.85,291.47,291.58,10094.0,264.2882,264.4695,264.1251,264.2248,10094.0
2021-05-07 15:10:00,291.59,291.63,290.6,290.84,17837.0,264.2338,264.2701,263.3367,263.5542,17837.0
2021-05-07 15:15:00,290.98,291.45,290.79,290.97,10918.0,263.6811,264.107,263.5089,263.672,10918.0
2021-05-07 15:20:00,291.02,291.08,290.77,290.85,14808.0,263.7173,263.7717,263.4908,263.5633,14808.0
2021-05-07 15:25:00,290.91,290.98,290.5,290.73,14023.0,263.6176,263.6811,263.2461,263.4545,14023.0
2021-05-07 15:30:00,290.73,291.11,290.62,290.85,21491.0,263.4545,263.7989,263.3548,263.5633,21491.0
2021-05-07 15:35:00,290.87,290.92,290.35,290.44,21021.0,263.5814,263.6267,263.1102,263.1917,21021.0
2021-05-07 15:40:00,290.5,290.84,290.44,290.67,21280.0,263.2461,263.5542,263.1917,263.4002,21280.0
2021-05-07 15:45:00,290.64,290.94,290.51,290.84,20355.0,263.373,263.6448,263.2552,263.5542,20355.0
2021-05-07 15:50:00,290.89,291.4,290.59,291.0,34860.0,263.5995,264.0617,263.3277,263.6992,34860.0
2021-05-07 15:55:00,290.99,291.09,290.49,290.51,64178.0,263.6901,263.7808,263.237,263.2552,64178.0
2021-05-10 09:30:00,297.49,301.99,295.0,300.37,61846.0,269.5803,273.6581,267.3239,272.1901,61846.0
2021-05-10 09:35:00,300.6,300.6,297.41,299.13,30059.0,272.3986,272.3986,269.5078,271.0665,30059.0
2021-05-10 09:40:00,298.75,299.48,298.02,299.12,18711.0,270.7221,271.3836,270.0606,271.0574,18711.0
2021-05-10 09:45:00,298.6,302.85,298.38,302.07,38102.0,270.5862,274.4375,270.3868,273.7306,38102.0
2021-05-10 09:50:00,302.44,302.44,298.45,299.49,24825.0,274.0659,274.0659,270.4503,271.3927,24825.0
2021-05-10 09:55:00,299.5,299.5,297.49,299.07,20318.0,271.4018,271.4018,269.5803,271.0121,20318.0
2021-05-10 10:00:00,299.02,299.22,298.21,298.76,16449.0,270.9668,271.148,270.2328,270.7312,16449.0
2021-05-10 10:05:00,298.52,299.86,297.72,297.72,12612.0,270.5137,271.728,269.7887,269.7887,12612.0
2021-05-10 10:10:00,297.42,297.75,296.51,297.25,11081.0,269.5169,269.8159,268.6923,269.3628,11081.0
2021-05-10 10:15:00,297.3,297.3,295.65,295.65,11285.0,269.4082,269.4082,267.9129,267.9129,11285.0
2021-05-10 10:20:00,295.76,296.31,295.0,295.71,10053.0,268.0126,268.511,267.3239,267.9673,10053.0
2021-05-10 10:25:00,295.36,296.92,295.08,296.52,12763.0,267.6502,269.0638,267.3964,268.7013,12763.0
2021-05-10 10:30:00,296.69,296.7,295.36,295.51,10740.0,268.8554,268.8644,267.6502,267.7861,10740.0
2021-05-10 10:35:00,295.26,295.31,294.01,294.02,15038.0,267.5595,267.6048,266.4268,266.4359,15038.0
2021-05-10 10:40:00,293.71,295.22,293.71,295.22,6428.0,266.155,267.5233,266.155,267.5233,6428.0
2021-05-10 10:45:00,294.99,295.63,293.22,293.22,14330.0,267.3149,267.8948,265.7109,265.7109,14330.0
2021-05-10 10:50:00,293.48,295.2,293.47,294.88,6817.0,265.9465,267.5052,265.9375,267.2152,6817.0
2021-05-10 10:55:00,294.65,295.23,294.37,294.82,4016.0,267.0068,267.5324,266.753,267.1608,4016.0
2021-05-10 11:00:00,294.69,295.16,294.39,294.68,5142.0,267.043,267.4689,266.7712,267.034,5142.0
2021-05-10 11:05:00,294.38,294.83,294.31,294.82,6851.0,266.7621,267.1699,266.6987,267.1608,6851.0
2021-05-10 11:10:00,294.82,295.34,294.82,295.1,6644.0,267.1608,267.632,267.1608,267.4145,6644.0
2021-05-10 11:15:00,295.18,295.39,294.81,295.38,9562.0,267.487,267.6773,267.1518,267.6683,9562.0
2021-05-10 11:20:00,295.45,296.09,295.42,295.9,9000.0,267.7317,268.3117,267.7045,268.1395,9000.0
2021-05-10 11:25:00,295.73,295.96,295.08,295.08,6127.0,267.9854,268.1939,267.3964,267.3964,6127.0
2021-05-10 11:30:00,294.37,294.9,294.24,294.26,5323.0,266.753,267.2333,266.6352,266.6534,5323.0
2021-05-10 11:35:00,294.39,294.95,294.08,294.95,6926.0,266.7712,267.2786,266.4902,267.2786,6926.0
2021-05-10 11:40:00,295.04,295.2,294.83,295.0,8525.0,267.3602,267.5052,267.1699,267.3239,8525.0
2021-05-10 11:45:00,294.88,295.45,294.78,295.23,5841.0,267.2152,267.7317,267.1246,267.5324,5841.0
2021-05-10 11:50:00,295.25,295.49,295.09,295.35,5172.0,267.5505,267.768,267.4055,267.6411,5172.0
2021-05-10 11:55:00,295.6,296.18,295.53,296.08,6771.0,267.8676,268.3932,267.8042,268.3026,6771.0
2021-05-10 12:00:00,296.2,296.74,296.2,296.62,4043.0,268.4113,268.9007,268.4113,268.7919,4043.0
2021-05-10 12:05:00,296.54,296.8,295.68,295.9,8327.0,268.7195,268.9551,267.9401,268.1395,8327.0
2021-05-10 12:10:00,295.88,296.29,295.63,296.29,7243.0,268.1214,268.4929,267.8948,268.4929,7243.0
2021-05-10 12:15:00,296.44,296.53,295.96,296.0,8200.0,268.6288,268.7104,268.1939,268.2301,8200.0
2021-05-10 12:20:00,295.99,296.35,295.99,296.14,4010.0,268.2211,268.5473,268.2211,268.357,4010.0
2021-05-10 12:25:00,296.13,296.13,295.28,295.28,5794.0,268.3479,268.3479,267.5777,267.5777,5794.0
2021-05-10 12:30:00,295.39,295.62,295.36,295.53,5499.0,267.6773,267.8858,267.6502,267.8042,5499.0
2021-05-10 12:35:00,295.52,295.53,294.82,294.82,4537.0,267.7951,267.8042,267.1608,267.1608,4537.0
2021-05-10 12:40:00,294.87,295.23,294.78,294.78,3336.0,267.2061,267.5324,267.1246,267.1246,3336.0
2021-05-10 12:45:00,294.82,295.38,294.72,295.25,7248.0,267.1608,267.6683,267.0702,267.5505,7248.0
2021-05-10 12:50:00,295.24,295.7,295.24,295.7,2752.0,267.5414,267.9583,267.5414,267.9583,2752.0
2021-05-10 12:55:00,295.71,295.9,295.35,295.9,7833.0,267.9673,268.1395,267.6411,268.1395,7833.0
2021-05-10 13:00:00,295.91,296.22,295.48,296.13,8823.0,268.1486,268.4295,267.7589,268.3479,8823.0
2021-05-10 13:05:00,296.12,296.91,296.02,296.89,8357.0,268.3389,269.0547,268.2482,269.0366,8357.0
2021-05-10 13:10:00,296.66,296.77,296.32,296.32,6106.0,268.8282,268.9279,268.5201,268.5201,6106.0
2021-05-10 13:15:00,296.32,296.32,295.65,295.94,3265.0,268.5201,268.5201,267.9129,268.1757,3265.0
2021-05-10 13:20:00,296.01,296.14,295.78,295.78,5085.0,268.2392,268.357,268.0308,268.0308,5085.0
2021-05-10 13:25:00,295.63,296.15,295.62,295.86,2805.0,267.8948,268.366,267.8858,268.1032,2805.0
2021-05-10 13:30:00,295.86,295.92,295.36,295.37,4608.0,268.1032,268.1576,267.6502,267.6592,4608.0
2021-05-10 13:35:00,295.37,295.37,294.46,295.09,6166.0,267.6592,267.6592,266.8346,267.4055,6166.0
2021-05-10 13:40:00,295.18,295.46,294.82,295.46,4233.0,267.487,267.7408,267.1608,267.7408,4233.0
2021-05-10 13:45:00,295.52,295.8,295.16,295.17,4123.0,267.7951,268.0489,267.4689,267.478,4123.0
2021-05-10 13:50:00,295.17,295.53,295.0,295.53,2969.0,267.478,267.8042,267.3239,267.8042,2969.0
2021-05-10 13:55:00,295.62,295.89,295.46,295.51,6312.0,267.8858,268.1304,267.7408,267.7861,6312.0
2021-05-10 14:00:00,295.6,295.65,295.44,295.65,2097.0,267.8676,267.9129,267.7227,267.9129,2097.0
2021-05-10 14:05:00,295.58,296.27,295.58,296.27,5503.0,267.8495,268.4748,267.8495,268.4748,5503.0
2021-05-10 14:10:00,296.18,296.36,296.01,296.21,2811.0,268.3932,268.5563,268.2392,268.4204,2811.0
2021-05-10 14:15:00,296.15,296.17,295.53,295.53,5059.0,268.366,268.3842,267.8042,267.8042,5059.0
2021-05-10 14:20:00,295.47,295.49,295.06,295.42,4539.0,267.7498,267.768,267.3783,267.7045,4539.0
2021-05-10 14:25:00,295.45,295.52,295.09,295.41,5654.0,267.7317,267.7951,267.4055,267.6955,5654.0
2021-05-10 14:30:00,295.33,295.92,295.33,295.92,5488.0,267.623,268.1576,267.623,268.1576,5488.0
2021-05-10 14:35:00,295.86,295.86,295.25,295.5,5544.0,268.1032,268.1032,267.5505,267.777,5544.0
2021-05-10 14:40:00,295.53,295.54,295.03,295.24,7469.0,267.8042,267.8133,267.3511,267.5414,7469.0
2021-05-10 14:45:00,295.25,295.29,294.58,294.81,6162.0,267.5505,267.5867,266.9433,267.1518,6162.0
2021-05-10 14:50:00,294.71,294.8,294.22,294.36,8879.0,267.0611,267.1427,266.6171,266.744,8879.0
2021-05-10 14:55:00,294.35,294.41,294.11,294.33,5693.0,266.7349,266.7893,266.5174,266.7168,5693.0
2021-05-10 15:00:00,294.33,294.49,294.09,294.09,8775.0,266.7168,266.8618,266.4993,266.4993,8775.0
2021-05-10 15:05:00,294.05,294.35,293.9,294.35,7279.0,266.4631,266.7349,266.3271,266.7349,7279.0
2021-05-10 15:10:00,294.4,294.88,294.32,294.88,3219.0,266.7802,267.2152,266.7077,267.2152,3219.0
2021-05-10 15:15:00,294.79,294.93,294.66,294.86,4540.0,267.1336,267.2605,267.0158,267.1971,4540.0
2021-05-10 15:20:00,294.82,295.43,294.82,295.14,3400.0,267.1608,267.7136,267.1608,267.4508,3400.0
2021-05-10 15:25:00,295.09,295.23,294.81,295.06,5946.0,267.4055,267.5324,267.1518,267.3783,5946.0
2021-05-10 15:30:00,295.04,295.42,294.87,295.34,8069.0,267.3602,267.7045,267.2061,267.632,8069.0
2021-05-10 15:35:00,295.3,295.43,294.83,294.9,9049.0,267.5958,267.7136,267.1699,267.2333,9049.0
2021-05-10 15:40:00,294.88,294.98,294.56,294.72,9531.0,267.2152,267.3058,266.9252,267.0702,9531.0
2021-05-10 15:45:00,294.73,294.87,294.34,294.47,10287.0,267.0793,267.2061,266.7258,266.8437,10287.0
2021-05-10 15:50:00,294.34,294.46,293.94,294.04,22648.0,266.7258,266.8346,266.3634,266.454,22648.0
2021-05-10 15:55:00,294.09,294.35,293.36,293.42,39418.0,266.4993,266.7349,265.8378,265.8922,39418.0
2021-05-11 09:30:00,292.6,293.18,291.04,292.18,33041.0,265.1491,265.6747,263.7354,264.7685,33041.0
2021-05-11 09:35:00,292.18,295.07,291.71,295.07,13378.0,264.7685,267.3874,264.3426,267.3874,13378.0
2021-05-11 09:40:00,294.46,296.93,294.38,296.79,10835.0,266.8346,269.0729,266.7621,268.946,10835.0
2021-05-11 09:45:00,296.41,298.3,296.41,297.94,27295.0,268.6016,270.3143,268.6016,269.9881,27295.0
2021-05-11 09:50:00,298.06,299.51,297.9,299.5,39802.0,270.0968,271.4108,269.9519,271.4018,39802.0
2021-05-11 09:55:00,299.09,299.45,298.96,299.37,5499.0,271.0302,271.3564,270.9124,271.2839,5499.0
2021-05-11 10:00:00,299.25,300.99,299.25,300.33,22075.0,271.1752,272.752,271.1752,272.1539,22075.0
2021-05-11 10:05:00,300.23,300.55,298.99,299.0,22242.0,272.0633,272.3532,270.9396,270.9487,22242.0
2021-05-11 10:10:00,299.0,299.47,298.87,299.25,8353.0,270.9487,271.3746,270.8309,271.1752,8353.0
2021-05-11 10:15:00,299.23,299.52,298.61,298.61,8063.0,271.1571,271.4199,270.5953,270.5953,8063.0
2021-05-11 10:20:00,298.44,298.54,297.56,297.56,6153.0,270.4412,270.5318,269.6438,269.6438,6153.0
2021-05-11 10:25:00,297.64,298.32,297.64,297.98,9233.0,269.7163,270.3325,269.7163,270.0244,9233.0
2021-05-11 10:30:00,297.84,297.96,296.69,297.06,9342.0,269.8975,270.0062,268.8554,269.1907,9342.0
2021-05-11 10:35:00,297.02,297.08,295.65,295.96,6119.0,269.1544,269.2088,267.9129,268.1939,6119.0
2021-05-11 10:40:00,295.85,296.08,295.54,295.86,3764.0,268.0942,268.3026,267.8133,268.1032,3764.0
2021-05-11 10:45:00,295.91,297.4,295.87,296.73,4878.0,268.1486,269.4988,268.1123,268.8916,4878.0
2021-05-11 10:50:00,296.62,297.19,296.61,297.07,4734.0,268.7919,269.3085,268.7829,269.1997,4734.0
2021-05-11 10:55:00,297.1,297.14,296.73,296.73,5507.0,269.2269,269.2632,268.8916,268.8916,5507.0
2021-05-11 11:00:00,296.59,297.0,296.36,296.48,5121.0,268.7648,269.1363,268.5563,268.6651,5121.0
2021-05-11 11:05:00,296.36,296.59,296.25,296.54,4300.0,268.5563,268.7648,268.4567,268.7195,4300.0
2021-05-11 11:10:00,296.34,296.61,296.01,296.17,2338.0,268.5382,268.7829,268.2392,268.3842,2338.0
2021-05-11 11:15:00,296.26,296.74,295.6,296.74,3415.0,268.4657,268.9007,267.8676,268.9007,3415.0
2021-05-11 11:20:00,296.73,296.9,296.44,296.44,5798.0,268.8916,269.0457,268.6288,268.6288,5798.0
2021-05-11 11:25:00,296.58,296.99,296.35,296.99,3634.0,268.7557,269.1272,268.5473,269.1272,3634.0
2021-05-11 11:30:00,296.95,297.47,296.89,297.31,5305.0,269.091,269.5622,269.0366,269.4172,5305.0
2021-05-11 11:35:00,297.34,297.92,297.34,297.68,9594.0,269.4444,269.97,269.4444,269.7525,9594.0
2021-05-11 11:40:00,297.75,297.8,297.48,297.74,11638.0,269.8159,269.8612,269.5713,269.8069,11638.0
2021-05-11 11:45:00,297.79,298.28,297.72,298.28,3180.0,269.8522,270.2962,269.7887,270.2962,3180.0
2021-05-11 11:50:00,298.09,298.83,298.05,298.78,8433.0,270.124,270.7946,270.0878,270.7493,8433.0
2021-05-11 11:55:00,298.65,299.27,298.57,298.87,7718.0,270.6315,271.1933,270.559,270.8309,7718.0
2021-05-11 12:00:00,298.57,298.77,298.22,298.76,3078.0,270.559,270.7402,270.2418,270.7312,3078.0
2021-05-11 12:05:00,298.78,298.93,298.45,298.61,6161.0,270.7493,270.8852,270.4503,270.5953,6161.0
2021-05-11 12:10:00,298.59,299.97,298.56,299.94,12812.0,270.5771,271.8277,270.5499,271.8005,12812.0
2021-05-11 12:15:00,300.0,300.29,299.91,300.26,13639.0,271.8548,272.1176,271.7733,272.0905,13639.0
2021-05-11 12:20:00,300.37,300.55,300.0,300.21,6229.0,272.1901,272.3532,271.8548,272.0451,6229.0
2021-05-11 12:25:00,300.28,300.38,299.96,300.36,16058.0,272.1086,272.1992,271.8186,272.1811,16058.0
2021-05-11 12:30:00,300.32,300.32,299.9,300.06,11753.0,272.1448,272.1448,271.7642,271.9092,11753.0
2021-05-11 12:35:00,300.1,300.18,299.74,300.03,11425.0,271.9455,272.018,271.6192,271.882,11425.0
2021-05-11 12:40:00,300.1,300.1,299.12,299.12,7963.0,271.9455,271.9455,271.0574,271.0574,7963.0
2021-05-11 12:45:00,299.03,299.38,298.98,299.31,4749.0,270.9758,271.293,270.9305,271.2296,4749.0
2021-05-11 12:50:00,299.42,299.42,298.59,298.63,2693.0,271.3293,271.3293,270.5771,270.6134,2693.0
2021-05-11 12:55:00,298.45,298.64,298.21,298.64,5918.0,270.4503,270.6224,270.2328,270.6224,5918.0
2021-05-11 13:00:00,298.42,298.73,298.38,298.73,4333.0,270.4231,270.704,270.3868,270.704,4333.0
2021-05-11 13:05:00,298.63,298.72,298.13,298.22,4935.0,270.6134,270.6949,270.1603,270.2418,4935.0
2021-05-11 13:10:00,298.3,298.51,298.06,298.09,5144.0,270.3143,270.5046,270.0968,270.124,5144.0
2021-05-11 13:15:00,298.3,298.62,297.86,298.62,8261.0,270.3143,270.6043,269.9156,270.6043,8261.0
2021-05-11 13:20:00,298.77,299.11,298.71,298.95,6943.0,270.7402,271.0483,270.6859,270.9034,6943.0
2021-05-11 13:25:00,298.86,299.48,298.84,299.41,6458.0,270.8218,271.3836,270.8037,271.3202,6458.0
2021-05-11 13:30:00,299.43,299.48,299.32,299.48,2400.0,271.3383,271.3836,271.2386,271.3836,2400.0
2021-05-11 13:35:00,299.41,299.49,298.61,298.61,3716.0,271.3202,271.3927,270.5953,270.5953,3716.0
2021-05-11 13:40:00,298.78,299.06,298.77,299.01,4042.0,270.7493,271.003,270.7402,270.9577,4042.0
2021-05-11 13:45:00,299.31,299.76,299.16,299.48,5077.0,271.2296,271.6374,271.0937,271.3836,5077.0
2021-05-11 13:50:00,299.47,299.47,298.66,298.66,2592.0,271.3746,271.3746,270.6406,270.6406,2592.0
2021-05-11 13:55:00,298.73,299.59,298.6,299.39,4538.0,270.704,271.4833,270.5862,271.3021,4538.0
2021-05-11 14:00:00,299.49,299.67,299.32,299.42,4501.0,271.3927,271.5558,271.2386,271.3293,4501.0
2021-05-11 14:05:00,299.54,299.54,299.21,299.28,4177.0,271.438,271.438,271.139,271.2024,4177.0
2021-05-11 14:10:00,299.19,299.29,298.76,298.77,2804.0,271.1208,271.2115,270.7312,270.7402,2804.0
2021-05-11 14:15:00,298.77,299.21,298.41,299.21,6643.0,270.7402,271.139,270.414,271.139,6643.0
2021-05-11 14:20:00,299.06,299.8,298.97,299.68,9427.0,271.003,271.6736,270.9215,271.5649,9427.0
2021-05-11 14:25:00,299.71,300.68,299.66,300.13,21420.0,271.5921,272.471,271.5467,271.9726,21420.0
2021-05-11 14:30:00,300.25,300.25,299.72,299.89,6439.0,272.0814,272.0814,271.6011,271.7552,6439.0
2021-05-11 14:35:00,299.96,300.1,299.65,299.93,7798.0,271.8186,271.9455,271.5377,271.7914,7798.0
2021-05-11 14:40:00,299.85,299.89,299.53,299.82,6637.0,271.7189,271.7552,271.4289,271.6917,6637.0
2021-05-11 14:45:00,299.88,300.08,299.75,300.07,4237.0,271.7461,271.9273,271.6283,271.9183,4237.0
2021-05-11 14:50:00,300.0,300.27,299.83,300.07,3126.0,271.8548,272.0995,271.7008,271.9183,3126.0
2021-05-11 14:55:00,300.07,300.39,299.97,300.29,8130.0,271.9183,272.2083,271.8277,272.1176,8130.0
2021-05-11 15:00:00,300.29,300.37,299.99,300.13,8664.0,272.1176,272.1901,271.8458,271.9726,8664.0
2021-05-11 15:05:00,300.19,300.54,299.92,299.93,11604.0,272.027,272.3442,271.7823,271.7914,11604.0
2021-05-11 15:10:00,299.99,300.0,299.47,299.47,6930.0,271.8458,271.8548,271.3746,271.3746,6930.0
2021-05-11 15:15:00,299.52,300.29,299.48,300.03,9012.0,271.4199,272.1176,271.3836,271.882,9012.0
2021-05-11 15:20:00,300.0,300.37,299.93,300.22,7132.0,271.8548,272.1901,271.7914,272.0542,7132.0
2021-05-11 15:25:00,300.23,300.6,300.17,300.2,4469.0,272.0633,272.3986,272.0089,272.0361,4469.0
2021-05-11 15:30:00,300.08,300.09,299.24,299.24,9025.0,271.9273,271.9364,271.1661,271.1661,9025.0
2021-05-11 15:35:00,299.24,299.99,299.13,299.7,13161.0,271.1661,271.8458,271.0665,271.583,13161.0
2021-05-11 15:40:00,299.69,300.0,299.68,299.77,13962.0,271.5739,271.8548,271.5649,271.6464,13962.0
2021-05-11 15:45:00,299.73,300.15,299.73,299.97,14013.0,271.6102,271.9908,271.6102,271.8277,14013.0
2021-05-11 15:50:00,299.99,300.65,299.91,300.45,18635.0,271.8458,272.4439,271.7733,272.2626,18635.0
2021-05-11 15:55:00,300.33,300.91,300.09,300.83,49324.0,272.1539,272.6795,271.9364,272.607,49324.0
2021-05-12 09:30:00,298.43,298.77,297.01,298.58,21164.0,270.4321,270.7402,269.1454,270.5681,21164.0
2021-05-12 09:35:00,299.03,299.06,297.01,297.25,8575.0,270.9758,271.003,269.1454,269.3628,8575.0
2021-05-12 09:40:00,297.45,299.12,297.28,299.0,15396.0,269.5441,271.0574,269.39,270.9487,15396.0
2021-05-12 09:45:00,299.05,299.16,297.68,298.13,7795.0,270.994,271.0937,269.7525,270.1603,7795.0
2021-05-12 09:50:00,298.22,299.1,298.01,298.36,5771.0,270.2418,271.0393,270.0515,270.3687,5771.0
2021-05-12 09:55:00,298.32,298.32,297.6,298.18,2782.0,270.3325,270.3325,269.68,270.2056,2782.0
2021-05-12 10:00:00,298.31,298.32,297.21,297.31,5770.0,270.3234,270.3325,269.3266,269.4172,5770.0
2021-05-12 10:05:00,297.42,298.0,297.42,297.93,4405.0,269.5169,270.0425,269.5169,269.979,4405.0
2021-05-12 10:10:00,297.92,298.3,297.54,297.98,5373.0,269.97,270.3143,269.6256,270.0244,5373.0
2021-05-12 10:15:00,298.13,298.54,298.13,298.41,13409.0,270.1603,270.5318,270.1603,270.414,13409.0
2021-05-12 10:20:00,298.54,299.32,298.54,299.32,3463.0,270.5318,271.2386,270.5318,271.2386,3463.0
2021-05-12 10:25:00,299.3,299.59,298.82,298.82,7711.0,271.2205,271.4833,270.7855,270.7855,7711.0
2021-05-12 10:30:00,298.87,298.97,297.96,298.19,3100.0,270.8309,270.9215,270.0062,270.2147,3100.0
2021-05-12 10:35:00,298.23,298.34,297.8,297.8,14101.0,270.2509,270.3506,269.8612,269.8612,14101.0
2021-05-12 10:40:00,297.84,297.84,297.3,297.66,5461.0,269.8975,269.8975,269.4082,269.7344,5461.0
2021-05-12 10:45:00,297.38,297.8,297.13,297.13,2400.0,269.4806,269.8612,269.2541,269.2541,2400.0
2021-05-12 10:50:00,297.32,297.38,296.65,296.73,5244.0,269.4263,269.4806,268.8191,268.8916,5244.0
2021-05-12 10:55:00,296.52,297.38,296.52,297.35,2814.0,268.7013,269.4806,268.7013,269.4535,2814.0
2021-05-12 11:00:00,297.31,297.31,296.86,297.13,3754.0,269.4172,269.4172,269.0094,269.2541,3754.0
2021-05-12 11:05:00,297.2,297.33,297.03,297.29,3041.0,269.3175,269.4353,269.1635,269.3991,3041.0
2021-05-12 11:10:00,297.39,297.47,297.09,297.43,2335.0,269.4897,269.5622,269.2179,269.526,2335.0
2021-05-12 11:15:00,297.45,297.58,297.17,297.49,2502.0,269.5441,269.6619,269.2903,269.5803,2502.0
2021-05-12 11:20:00,297.35,297.43,296.75,296.75,3915.0,269.4535,269.526,268.9098,268.9098,3915.0
2021-05-12 11:25:00,296.65,296.94,296.46,296.94,3250.0,268.8191,269.0819,268.647,269.0819,3250.0
2021-05-12 11:30:00,297.01,297.14,296.82,296.85,2647.0,269.1454,269.2632,268.9732,269.0004,2647.0
2021-05-12 11:35:00,296.71,296.79,296.48,296.6,1367.0,268.8735,268.946,268.6651,268.7738,1367.0
2021-05-12 11:40:00,296.51,297.44,296.36,297.39,11529.0,268.6923,269.535,268.5563,269.4897,11529.0
2021-05-12 11:45:00,297.42,297.42,296.68,296.68,3940.0,269.5169,269.5169,268.8463,268.8463,3940.0
2021-05-12 11:50:00,296.57,296.6,295.68,295.68,6372.0,268.7466,268.7738,267.9401,267.9401,6372.0
2021-05-12 11:55:00,295.45,295.64,295.35,295.56,3633.0,267.7317,267.9039,267.6411,267.8314,3633.0
2021-05-12 12:00:00,295.44,295.71,295.35,295.42,4665.0,267.7227,267.9673,267.6411,267.7045,4665.0
2021-05-12 12:05:00,295.51,295.61,295.42,295.56,3337.0,267.7861,267.8767,267.7045,267.8314,3337.0
2021-05-12 12:10:00,295.67,295.78,295.43,295.43,4546.0,267.9311,268.0308,267.7136,267.7136,4546.0
2021-05-12 12:15:00,295.44,295.53,295.19,295.47,5195.0,267.7227,267.8042,267.4961,267.7498,5195.0
2021-05-12 12:20:00,295.38,295.5,295.12,295.31,4458.0,267.6683,267.777,267.4327,267.6048,4458.0
2021-05-12 12:25:00,295.16,295.16,294.81,295.16,2626.0,267.4689,267.4689,267.1518,267.4689,2626.0
2021-05-12 12:30:00,295.12,295.17,294.78,294.97,3116.0,267.4327,267.478,267.1246,267.2967,3116.0
2021-05-12 12:35:00,295.1,295.22,294.99,295.0,4504.0,267.4145,267.5233,267.3149,267.3239,4504.0
2021-05-12 12:40:00,294.82,294.86,294.32,294.56,3391.0,267.1608,267.1971,266.7077,266.9252,3391.0
2021-05-12 12:45:00,294.62,294.62,294.07,294.32,2827.0,266.9796,266.9796,266.4812,266.7077,2827.0
2021-05-12 12:50:00,294.32,294.43,294.1,294.24,3939.0,266.7077,266.8074,266.5084,266.6352,3939.0
2021-05-12 12:55:00,294.24,294.44,294.21,294.34,3117.0,266.6352,266.8165,266.608,266.7258,3117.0
2021-05-12 13:00:00,294.23,294.67,294.14,294.63,9528.0,266.6262,267.0249,266.5446,266.9886,9528.0
2021-05-12 13:05:00,294.67,294.85,294.36,294.36,6826.0,267.0249,267.188,266.744,266.744,6826.0
2021-05-12 13:10:00,294.21,294.38,294.07,294.38,5937.0,266.608,266.7621,266.4812,266.7621,5937.0
2021-05-12 13:15:00,294.41,294.5,294.26,294.35,2365.0,266.7893,266.8708,266.6534,266.7349,2365.0
2021-05-12 13:20:00,294.31,294.39,294.09,294.34,3013.0,266.6987,266.7712,266.4993,266.7258,3013.0
2021-05-12 13:25:00,294.25,294.35,293.66,293.66,3027.0,266.6443,266.7349,266.1096,266.1096,3027.0
2021-05-12 13:30:00,293.66,293.79,293.31,293.5,5188.0,266.1096,266.2274,265.7925,265.9647,5188.0
2021-05-12 13:35:00,293.58,294.1,293.51,294.1,1923.0,266.0372,266.5084,265.9737,266.5084,1923.0
2021-05-12 13:40:00,293.87,294.17,293.61,294.17,2105.0,266.2999,266.5718,266.0643,266.5718,2105.0
2021-05-12 13:45:00,294.24,294.24,293.81,294.14,2720.0,266.6352,266.6352,266.2456,266.5446,2720.0
2021-05-12 13:50:00,294.15,294.51,294.1,294.48,2025.0,266.5537,266.8799,266.5084,266.8527,2025.0
2021-05-12 13:55:00,294.4,294.72,294.34,294.45,2300.0,266.7802,267.0702,266.7258,266.8255,2300.0
2021-05-12 14:00:00,294.45,294.66,294.29,294.3,6250.0,266.8255,267.0158,266.6805,266.6896,6250.0
2021-05-12 14:05:00,294.07,294.46,294.07,294.14,2547.0,266.4812,266.8346,266.4812,266.5446,2547.0
2021-05-12 14:10:00,294.28,294.28,293.65,293.71,4205.0,266.6715,266.6715,266.1006,266.155,4205.0
2021-05-12 14:15:00,293.72,293.72,293.19,293.48,3648.0,266.164,266.164,265.6837,265.9465,3648.0
2021-05-12 14:20:00,293.57,293.68,293.1,293.27,5010.0,266.0281,266.1278,265.6022,265.7562,5010.0
2021-05-12 14:25:00,293.13,293.49,293.04,293.17,3870.0,265.6294,265.9556,265.5478,265.6656,3870.0
2021-05-12 14:30:00,293.15,293.76,292.91,293.76,5319.0,265.6475,266.2003,265.43,266.2003,5319.0
2021-05-12 14:35:00,293.67,293.99,293.45,293.78,4030.0,266.1187,266.4087,265.9193,266.2184,4030.0
2021-05-12 14:40:00,293.69,294.18,293.69,294.1,2104.0,266.1368,266.5809,266.1368,266.5084,2104.0
2021-05-12 14:45:00,294.12,294.36,293.88,294.16,3295.0,266.5265,266.744,266.309,266.5627,3295.0
2021-05-12 14:50:00,294.21,294.73,294.11,294.19,6004.0,266.608,267.0793,266.5174,266.5899,6004.0
2021-05-12 14:55:00,294.1,294.54,293.9,294.42,4129.0,266.5084,266.9071,266.3271,266.7983,4129.0
2021-05-12 15:00:00,294.51,294.51,294.22,294.31,2763.0,266.8799,266.8799,266.6171,266.6987,2763.0
2021-05-12 15:05:00,294.21,294.55,294.14,294.55,5981.0,266.608,266.9161,266.5446,266.9161,5981.0
2021-05-12 15:10:00,294.46,294.46,293.57,293.66,6441.0,266.8346,266.8346,266.0281,266.1096,6441.0
2021-05-12 15:15:00,293.63,293.64,293.39,293.43,3801.0,266.0825,266.0915,265.865,265.9012,3801.0
2021-05-12 15:20:00,293.49,293.56,293.21,293.37,4050.0,265.9556,266.019,265.7019,265.8469,4050.0
2021-05-12 15:25:00,293.31,293.32,292.98,293.02,6098.0,265.7925,265.8015,265.4934,265.5297,6098.0
2021-05-12 15:30:00,292.93,293.1,292.55,293.1,8366.0,265.4481,265.6022,265.1038,265.6022,8366.0
2021-05-12 15:35:00,292.95,293.26,292.72,293.0,9091.0,265.4663,265.7472,265.2578,265.5116,9091.0
2021-05-12 15:40:00,292.97,294.06,292.84,294.04,27323.0,265.4844,266.4721,265.3666,266.454,27323.0
2021-05-12 15:45:00,294.13,294.24,293.58,293.76,16104.0,266.5356,266.6352,266.0372,266.2003,16104.0
2021-05-12 15:50:00,293.51,293.8,293.37,293.59,24612.0,265.9737,266.2365,265.8469,266.0462,24612.0
2021-05-12 15:55:00,293.58,294.05,293.02,293.11,51622.0,266.0372,266.4631,265.5297,265.6112,51622.0
2021-05-13 09:30:00,293.14,294.0,293.14,293.72,13542.0,265.6384,266.4177,265.6384,266.164,13542.0
2021-05-13 09:35:00,293.73,293.73,293.1,293.1,4717.0,266.1731,266.1731,265.6022,265.6022,4717.0
2021-05-13 09:40:00,293.38,293.87,293.35,293.56,2019.0,265.8559,266.2999,265.8287,266.019,2019.0
2021-05-13 09:45:00,293.91,294.96,293.76,294.5,27464.0,266.3362,267.2877,266.2003,266.8708,27464.0
2021-05-13 09:50:00,294.3,295.27,294.29,295.27,4405.0,266.6896,267.5686,266.6805,267.5686,4405.0
2021-05-13 09:55:00,295.46,296.02,295.46,295.97,14091.0,267.7408,268.2482,267.7408,268.2029,14091.0
2021-05-13 10:00:00,295.99,296.77,295.84,296.29,5493.0,268.2211,268.9279,268.0851,268.4929,5493.0
2021-05-13 10:05:00,296.13,296.29,295.48,295.48,2229.0,268.3479,268.4929,267.7589,267.7589,2229.0
2021-05-13 10:10:00,295.61,296.04,295.5,295.73,2614.0,267.8767,268.2664,267.777,267.9854,2614.0
2021-05-13 10:15:00,296.24,297.53,296.24,297.3,15255.0,268.4476,269.6166,268.4476,269.4082,15255.0
2021-05-13 10:20:00,297.13,297.13,296.76,296.92,3109.0,269.2541,269.2541,268.9188,269.0638,3109.0
2021-05-13 10:25:00,296.74,297.2,296.54,296.87,2987.0,268.9007,269.3175,268.7195,269.0185,2987.0
2021-05-13 10:30:00,297.2,297.78,296.96,297.36,3293.0,269.3175,269.8431,269.1,269.4625,3293.0
2021-05-13 10:35:00,297.24,297.7,297.23,297.7,11153.0,269.3538,269.7706,269.3447,269.7706,11153.0
2021-05-13 10:40:00,297.71,297.94,297.46,297.58,4228.0,269.7797,269.9881,269.5531,269.6619,4228.0
2021-05-13 10:45:00,297.49,297.84,297.44,297.46,3023.0,269.5803,269.8975,269.535,269.5531,3023.0
2021-05-13 10:50:00,297.47,297.61,297.32,297.5,5852.0,269.5622,269.6891,269.4263,269.5894,5852.0
2021-05-13 10:55:00,297.66,297.76,297.43,297.56,3039.0,269.7344,269.825,269.526,269.6438,3039.0
2021-05-13 11:00:00,297.54,297.88,297.53,297.88,2589.0,269.6256,269.9337,269.6166,269.9337,2589.0
2021-05-13 11:05:00,297.73,297.82,297.56,297.72,3045.0,269.7978,269.8794,269.6438,269.7887,3045.0
2021-05-13 11:10:00,297.76,297.76,297.38,297.39,1225.0,269.825,269.825,269.4806,269.4897,1225.0
2021-05-13 11:15:00,297.26,297.69,297.26,297.67,1305.0,269.3719,269.7616,269.3719,269.7434,1305.0
2021-05-13 11:20:00,297.67,297.78,297.32,297.54,4352.0,269.7434,269.8431,269.4263,269.6256,4352.0
2021-05-13 11:25:00,297.44,297.57,297.17,297.36,2476.0,269.535,269.6528,269.2903,269.4625,2476.0
2021-05-13 11:30:00,297.35,297.44,297.12,297.3,2037.0,269.4535,269.535,269.245,269.4082,2037.0
2021-05-13 11:35:00,297.43,297.83,297.42,297.83,2825.0,269.526,269.8884,269.5169,269.8884,2825.0
2021-05-13 11:40:00,297.79,298.04,297.58,297.69,1776.0,269.8522,270.0787,269.6619,269.7616,1776.0
2021-05-13 11:45:00,297.65,298.22,297.64,298.11,2996.0,269.7253,270.2418,269.7163,270.1422,2996.0
2021-05-13 11:50:00,298.1,298.2,298.0,298.14,1736.0,270.1331,270.2237,270.0425,270.1693,1736.0
2021-05-13 11:55:00,298.04,298.04,297.78,297.87,3070.0,270.0787,270.0787,269.8431,269.9247,3070.0
2021-05-13 12:00:00,297.97,298.66,297.97,298.06,3521.0,270.0153,270.6406,270.0153,270.0968,3521.0
2021-05-13 12:05:00,298.2,298.69,298.06,298.54,2611.0,270.2237,270.6677,270.0968,270.5318,2611.0
2021-05-13 12:10:00,298.58,298.78,298.34,298.34,2232.0,270.5681,270.7493,270.3506,270.3506,2232.0
2021-05-13 12:15:00,298.37,298.74,298.31,298.57,4004.0,270.3778,270.7131,270.3234,270.559,4004.0
2021-05-13 12:20:00,298.63,298.89,298.62,298.78,1887.0,270.6134,270.849,270.6043,270.7493,1887.0
2021-05-13 12:25:00,298.75,298.9,298.5,298.5,2355.0,270.7221,270.858,270.4956,270.4956,2355.0
2021-05-13 12:30:00,298.62,298.87,298.57,298.83,3148.0,270.6043,270.8309,270.559,270.7946,3148.0
2021-05-13 12:35:00,298.86,299.24,298.8,299.24,5301.0,270.8218,271.1661,270.7674,271.1661,5301.0
2021-05-13 12:40:00,299.17,299.22,298.94,299.21,4724.0,271.1027,271.148,270.8943,271.139,4724.0
2021-05-13 12:45:00,299.35,299.37,299.0,299.32,3245.0,271.2658,271.2839,270.9487,271.2386,3245.0
2021-05-13 12:50:00,299.42,299.49,299.16,299.49,4976.0,271.3293,271.3927,271.0937,271.3927,4976.0
2021-05-13 12:55:00,299.51,299.52,298.89,299.13,3133.0,271.4108,271.4199,270.849,271.0665,3133.0
2021-05-13 13:00:00,299.06,299.07,298.35,298.63,2417.0,271.003,271.0121,270.3596,270.6134,2417.0
2021-05-13 13:05:00,298.59,298.96,298.4,298.96,2034.0,270.5771,270.9124,270.405,270.9124,2034.0
2021-05-13 13:10:00,299.12,299.29,299.04,299.12,3529.0,271.0574,271.2115,270.9849,271.0574,3529.0
2021-05-13 13:15:00,299.2,299.4,298.91,298.91,3560.0,271.1299,271.3111,270.8671,270.8671,3560.0
2021-05-13 13:20:00,298.94,298.94,298.44,298.44,2177.0,270.8943,270.8943,270.4412,270.4412,2177.0
2021-05-13 13:25:00,298.48,298.58,298.17,298.52,7266.0,270.4774,270.5681,270.1965,270.5137,7266.0
2021-05-13 13:30:00,298.45,298.74,298.04,298.04,4916.0,270.4503,270.7131,270.0787,270.0787,4916.0
2021-05-13 13:35:00,298.12,298.62,298.1,298.48,2725.0,270.1512,270.6043,270.1331,270.4774,2725.0
2021-05-13 13:40:00,298.82,299.2,298.66,299.16,4168.0,270.7855,271.1299,270.6406,271.0937,4168.0
2021-05-13 13:45:00,299.13,299.43,298.98,299.0,9988.0,271.0665,271.3383,270.9305,270.9487,9988.0
2021-05-13 13:50:00,299.14,299.42,298.97,299.42,4976.0,271.0755,271.3293,270.9215,271.3293,4976.0
2021-05-13 13:55:00,299.42,299.54,299.25,299.25,4619.0,271.3293,271.438,271.1752,271.1752,4619.0
2021-05-13 14:00:00,299.38,299.66,299.2,299.62,8596.0,271.293,271.5467,271.1299,271.5105,8596.0
2021-05-13 14:05:00,299.57,299.92,299.54,299.74,9937.0,271.4652,271.7823,271.438,271.6192,9937.0
2021-05-13 14:10:00,299.74,299.86,299.64,299.78,4804.0,271.6192,271.728,271.5286,271.6555,4804.0
2021-05-13 14:15:00,299.78,299.79,299.41,299.51,3176.0,271.6555,271.6645,271.3202,271.4108,3176.0
2021-05-13 14:20:00,299.47,299.93,299.45,299.93,4449.0,271.3746,271.7914,271.3564,271.7914,4449.0
2021-05-13 14:25:00,299.96,300.22,299.72,300.01,12553.0,271.8186,272.0542,271.6011,271.8639,12553.0
2021-05-13 14:30:00,300.01,300.18,299.83,300.03,6517.0,271.8639,272.018,271.7008,271.882,6517.0
2021-05-13 14:35:00,300.3,300.3,299.72,299.77,3160.0,272.1267,272.1267,271.6011,271.6464,3160.0
2021-05-13 14:40:00,299.7,300.01,299.56,299.99,4649.0,271.583,271.8639,271.4561,271.8458,4649.0
2021-05-13 14:45:00,299.93,300.25,299.79,300.0,4007.0,271.7914,272.0814,271.6645,271.8548,4007.0
2021-05-13 14:50:00,299.98,300.24,299.74,300.24,3168.0,271.8367,272.0723,271.6192,272.0723,3168.0
2021-05-13 14:55:00,300.25,300.36,299.99,300.0,3726.0,272.0814,272.1811,271.8458,271.8548,3726.0
2021-05-13 15:00:00,299.96,300.24,299.74,299.75,5485.0,271.8186,272.0723,271.6192,271.6283,5485.0
2021-05-13 15:05:00,299.82,299.99,299.73,299.87,6900.0,271.6917,271.8458,271.6102,271.737,6900.0
2021-05-13 15:10:00,299.92,299.99,299.48,299.48,9436.0,271.7823,271.8458,271.3836,271.3836,9436.0
2021-05-13 15:15:00,299.58,299.8,299.56,299.57,2314.0,271.4742,271.6736,271.4561,271.4652,2314.0
2021-05-13 15:20:00,299.55,299.65,299.07,299.25,2682.0,271.4471,271.5377,271.0121,271.1752,2682.0
2021-05-13 15:25:00,299.26,299.48,299.12,299.28,5789.0,271.1843,271.3836,271.0574,271.2024,5789.0
2021-05-13 15:30:00,299.3,299.73,299.17,299.66,9192.0,271.2205,271.6102,271.1027,271.5467,9192.0
2021-05-13 15:35:00,299.58,300.03,299.57,299.97,8091.0,271.4742,271.882,271.4652,271.8277,8091.0
2021-05-13 15:40:00,299.92,300.06,299.76,300.02,8224.0,271.7823,271.9092,271.6374,271.873,8224.0
2021-05-13 15:45:00,299.98,300.08,299.82,299.98,11929.0,271.8367,271.9273,271.6917,271.8367,11929.0
2021-05-13 15:50:00,299.91,299.91,299.43,299.62,16803.0,271.7733,271.7733,271.3383,271.5105,16803.0
2021-05-13 15:55:00,299.67,300.09,299.15,300.0,115702.0,271.5558,271.9364,271.0846,271.8548,115702.0
2021-05-14 09:30:00,301.5,302.55,301.18,301.49,20587.0,273.2141,274.1656,272.9241,273.2051,20587.0
2021-05-14 09:35:00,301.28,302.4,301.26,302.29,2451.0,273.0148,274.0297,272.9966,273.93,2451.0
2021-05-14 09:40:00,302.01,303.28,302.0,303.13,5087.0,273.6763,274.8271,273.6672,274.6912,5087.0
2021-05-14 09:45:00,303.06,303.28,302.69,302.69,4400.0,274.6278,274.8271,274.2925,274.2925,4400.0
2021-05-14 09:50:00,302.94,303.27,302.14,302.14,4922.0,274.519,274.8181,273.7941,273.7941,4922.0
2021-05-14 09:55:00,302.41,302.96,302.41,302.92,2572.0,274.0387,274.5371,274.0387,274.5009,2572.0
2021-05-14 10:00:00,302.49,302.49,301.82,302.37,7939.0,274.1112,274.1112,273.5041,274.0025,7939.0
2021-05-14 10:05:00,302.34,302.34,302.1,302.1,1620.0,273.9753,273.9753,273.7578,273.7578,1620.0
2021-05-14 10:10:00,301.89,302.01,301.64,301.96,3046.0,273.5675,273.6763,273.341,273.631,3046.0
2021-05-14 10:15:00,301.78,301.78,301.6,301.64,500.0,273.4678,273.4678,273.3047,273.341,500.0
2021-05-14 10:20:00,301.53,301.88,301.53,301.65,2212.0,273.2413,273.5585,273.2413,273.35,2212.0
2021-05-14 10:25:00,301.94,301.94,301.54,301.54,2508.0,273.6128,273.6128,273.2504,273.2504,2508.0
2021-05-14 10:30:00,301.43,301.7,301.22,301.25,8056.0,273.1507,273.3954,272.9604,272.9876,8056.0
2021-05-14 10:35:00,301.25,301.26,300.86,301.04,4200.0,272.9876,272.9966,272.6342,272.7973,4200.0
2021-05-14 10:40:00,301.1,301.18,300.62,300.83,5886.0,272.8516,272.9241,272.4167,272.607,5886.0
2021-05-14 10:45:00,300.9,301.47,300.9,301.47,2417.0,272.6704,273.1869,272.6704,273.1869,2417.0
2021-05-14 10:50:00,301.53,301.6,300.51,300.76,4080.0,273.2413,273.3047,272.317,272.5435,4080.0
2021-05-14 10:55:00,300.71,301.16,300.47,301.15,4471.0,272.4982,272.906,272.2808,272.897,4471.0
2021-05-14 11:00:00,301.15,301.15,300.85,300.94,1900.0,272.897,272.897,272.6251,272.7067,1900.0
2021-05-14 11:05:00,301.04,301.05,300.72,300.73,5518.0,272.7973,272.8063,272.5073,272.5164,5518.0
2021-05-14 11:10:00,300.8,300.97,300.58,300.86,2047.0,272.5798,272.7338,272.3804,272.6342,2047.0
2021-05-14 11:15:00,300.92,301.48,300.9,301.41,3502.0,272.6885,273.196,272.6704,273.1326,3502.0
2021-05-14 11:20:00,301.49,301.77,301.09,301.74,15411.0,273.2051,273.4588,272.8426,273.4316,15411.0
2021-05-14 11:25:00,301.68,301.72,301.53,301.62,5180.0,273.3772,273.4135,273.2413,273.3229,5180.0
2021-05-14 11:30:00,301.61,301.66,301.43,301.65,9942.0,273.3138,273.3591,273.1507,273.35,9942.0
2021-05-14 11:35:00,301.64,301.69,301.49,301.62,7642.0,273.341,273.3863,273.2051,273.3229,7642.0
2021-05-14 11:40:00,301.64,301.64,301.3,301.36,16466.0,273.341,273.341,273.0329,273.0873,16466.0
2021-05-14 11:45:00,301.32,301.36,301.12,301.32,2461.0,273.051,273.0873,272.8698,273.051,2461.0
2021-05-14 11:50:00,301.24,301.33,301.1,301.16,3439.0,272.9785,273.0601,272.8516,272.906,3439.0
2021-05-14 11:55:00,301.28,301.64,301.2,301.6,2400.0,273.0148,273.341,272.9423,273.3047,2400.0
2021-05-14 12:00:00,301.61,301.67,301.33,301.33,5308.0,273.3138,273.3682,273.0601,273.0601,5308.0
2021-05-14 12:05:00,301.4,301.45,301.13,301.13,1447.0,273.1235,273.1688,272.8788,272.8788,1447.0
2021-05-14 12:10:00,301.04,301.14,300.89,301.02,3919.0,272.7973,272.8879,272.6613,272.7792,3919.0
2021-05-14 12:15:00,301.11,301.18,301.04,301.1,2609.0,272.8607,272.9241,272.7973,272.8516,2609.0
2021-05-14 12:20:00,301.19,301.23,300.9,301.23,1900.0,272.9332,272.9694,272.6704,272.9694,1900.0
2021-05-14 12:25:00,301.26,301.27,301.02,301.02,1517.0,272.9966,273.0057,272.7792,272.7792,1517.0
2021-05-14 12:30:00,301.12,301.17,300.99,301.16,2155.0,272.8698,272.9151,272.752,272.906,2155.0
2021-05-14 12:35:00,301.16,301.18,300.99,301.05,3871.0,272.906,272.9241,272.752,272.8063,3871.0
2021-05-14 12:40:00,301.13,301.51,301.08,301.5,4446.0,272.8788,273.2232,272.8335,273.2141,4446.0
2021-05-14 12:45:00,301.63,301.91,301.63,301.82,3223.0,273.3319,273.5857,273.3319,273.5041,3223.0
2021-05-14 12:50:00,301.9,302.28,301.9,302.28,2857.0,273.5766,273.9209,273.5766,273.9209,2857.0
2021-05-14 12:55:00,302.26,302.29,302.02,302.18,2180.0,273.9028,273.93,273.6853,273.8303,2180.0
2021-05-14 13:00:00,302.18,302.72,302.18,302.58,7295.0,273.8303,274.3197,273.8303,274.1928,7295.0
2021-05-14 13:05:00,302.58,302.67,302.32,302.39,4843.0,274.1928,274.2744,273.9572,274.0206,4843.0
2021-05-14 13:10:00,302.39,302.7,302.27,302.27,3180.0,274.0206,274.3015,273.9119,273.9119,3180.0
2021-05-14 13:15:00,302.34,302.41,302.27,302.33,2602.0,273.9753,274.0387,273.9119,273.9663,2602.0
2021-05-14 13:20:00,302.33,302.51,302.22,302.34,2562.0,273.9663,274.1294,273.8666,273.9753,2562.0
2021-05-14 13:25:00,302.42,302.42,302.27,302.3,2659.0,274.0478,274.0478,273.9119,273.9391,2659.0
2021-05-14 13:30:00,302.4,302.66,302.39,302.66,2091.0,274.0297,274.2653,274.0206,274.2653,2091.0
2021-05-14 13:35:00,302.72,302.94,302.72,302.92,6504.0,274.3197,274.519,274.3197,274.5009,6504.0
2021-05-14 13:40:00,302.95,302.97,302.89,302.91,4218.0,274.5281,274.5462,274.4737,274.4918,4218.0
2021-05-14 13:45:00,302.94,303.08,302.7,302.7,4499.0,274.519,274.6459,274.3015,274.3015,4499.0
2021-05-14 13:50:00,302.66,302.72,302.34,302.51,3756.0,274.2653,274.3197,273.9753,274.1294,3756.0
2021-05-14 13:55:00,302.47,302.51,301.95,302.2,3177.0,274.0931,274.1294,273.6219,273.8484,3177.0
2021-05-14 14:00:00,302.25,302.28,301.82,301.99,2757.0,273.8938,273.9209,273.5041,273.6581,2757.0
2021-05-14 14:05:00,302.11,302.41,302.11,302.31,2448.0,273.7669,274.0387,273.7669,273.9481,2448.0
2021-05-14 14:10:00,302.34,302.34,301.98,302.21,3847.0,273.9753,273.9753,273.6491,273.8575,3847.0
2021-05-14 14:15:00,302.1,302.21,301.98,301.99,2871.0,273.7578,273.8575,273.6491,273.6581,2871.0
2021-05-14 14:20:00,301.92,301.92,301.64,301.75,2555.0,273.5947,273.5947,273.341,273.4407,2555.0
2021-05-14 14:25:00,301.62,301.7,301.43,301.44,2716.0,273.3229,273.3954,273.1507,273.1597,2716.0
2021-05-14 14:30:00,301.44,302.02,301.44,301.98,3738.0,273.1597,273.6853,273.1597,273.6491,3738.0
2021-05-14 14:35:00,302.02,302.17,302.02,302.17,1000.0,273.6853,273.8213,273.6853,273.8213,1000.0
2021-05-14 14:40:00,302.26,302.38,302.22,302.25,4338.0,273.9028,274.0116,273.8666,273.8938,4338.0
2021-05-14 14:45:00,302.36,302.37,302.26,302.28,1000.0,273.9934,274.0025,273.9028,273.9209,1000.0
2021-05-14 14:50:00,302.34,302.46,302.21,302.46,4641.0,273.9753,274.0841,273.8575,274.0841,4641.0
2021-05-14 14:55:00,302.44,302.61,302.42,302.61,3236.0,274.0659,274.22,274.0478,274.22,3236.0
2021-05-14 15:00:00,302.57,302.66,302.45,302.66,4643.0,274.1837,274.2653,274.075,274.2653,4643.0
2021-05-14 15:05:00,302.65,302.65,302.45,302.6,2200.0,274.2562,274.2562,274.075,274.2109,2200.0
2021-05-14 15:10:00,302.62,302.68,302.56,302.58,2654.0,274.229,274.2834,274.1747,274.1928,2654.0
2021-05-14 15:15:00,302.71,302.71,302.15,302.18,4000.0,274.3106,274.3106,273.8031,273.8303,4000.0
2021-05-14 15:20:00,302.05,302.16,301.85,302.03,5215.0,273.7125,273.8122,273.5313,273.6944,5215.0
2021-05-14 15:25:00,301.98,302.0,301.89,301.94,2486.0,273.6491,273.6672,273.5675,273.6128,2486.0
2021-05-14 15:30:00,302.03,302.04,301.37,301.53,3049.0,273.6944,273.7035,273.0963,273.2413,3049.0
2021-05-14 15:35:00,301.55,301.69,301.34,301.37,6191.0,273.2594,273.3863,273.0691,273.0963,6191.0
2021-05-14 15:40:00,301.4,301.55,301.34,301.48,6689.0,273.1235,273.2594,273.0691,273.196,6689.0
2021-05-14 15:45:00,301.47,301.77,301.42,301.7,6581.0,273.1869,273.4588,273.1416,273.3954,6581.0
2021-05-14 15:50:00,301.7,301.93,301.3,301.71,19264.0,273.3954,273.6038,273.0329,273.4044,19264.0
2021-05-14 15:55:00,301.67,301.79,300.98,301.02,33620.0,273.3682,273.4769,272.7429,272.7792,33620.0
2021-05-17 09:30:00,301.0,301.9,300.13,301.83,13248.0,272.761,273.5766,271.9726,273.5132,13248.0
2021-05-17 09:35:00,301.88,303.11,301.38,302.56,8053.0,273.5585,274.6731,273.1054,274.1747,8053.0
2021-05-17 09:40:00,302.41,302.41,301.72,301.72,1414.0,274.0387,274.0387,273.4135,273.4135,1414.0
2021-05-17 09:45:00,301.69,301.69,301.18,301.32,2451.0,273.3863,273.3863,272.9241,273.051,2451.0
2021-05-17 09:50:00,301.06,301.1,300.74,300.74,1435.0,272.8154,272.8516,272.5254,272.5254,1435.0
2021-05-17 09:55:00,300.4,301.09,300.19,301.09,1528.0,272.2173,272.8426,272.027,272.8426,1528.0
2021-05-17 10:00:00,301.09,301.86,300.77,301.7,1281.0,272.8426,273.5403,272.5526,273.3954,1281.0
2021-05-17 10:05:00,301.97,301.97,300.88,301.33,2861.0,273.64,273.64,272.6523,273.0601,2861.0
2021-05-17 10:10:00,300.99,300.99,300.36,300.71,1908.0,272.752,272.752,272.1811,272.4982,1908.0
2021-05-17 10:15:00,300.56,300.89,300.5,300.89,657.0,272.3623,272.6613,272.3079,272.6613,657.0
2021-05-17 10:20:00,301.02,301.44,300.62,300.79,1996.0,272.7792,273.1597,272.4167,272.5707,1996.0
2021-05-17 10:25:00,300.91,300.91,300.33,300.5,617.0,272.6795,272.6795,272.1539,272.3079,617.0
2021-05-17 10:30:00,300.44,300.44,299.59,300.12,3690.0,272.2536,272.2536,271.4833,271.9636,3690.0
2021-05-17 10:35:00,299.95,301.0,299.95,300.86,3312.0,271.8095,272.761,271.8095,272.6342,3312.0
2021-05-17 10:40:00,300.87,300.87,299.97,300.31,2294.0,272.6432,272.6432,271.8277,272.1358,2294.0
2021-05-17 10:45:00,300.05,300.46,300.05,300.33,1209.0,271.9002,272.2717,271.9002,272.1539,1209.0
2021-05-17 10:50:00,300.43,300.48,300.02,300.29,2340.0,272.2445,272.2898,271.873,272.1176,2340.0
2021-05-17 10:55:00,300.37,300.49,300.36,300.49,613.0,272.1901,272.2989,272.1811,272.2989,613.0
2021-05-17 11:00:00,300.4,300.8,300.25,300.7,3659.0,272.2173,272.5798,272.0814,272.4892,3659.0
2021-05-17 11:05:00,300.69,300.97,300.62,300.62,1513.0,272.4801,272.7338,272.4167,272.4167,1513.0
2021-05-17 11:10:00,300.54,300.78,300.34,300.42,3238.0,272.3442,272.5617,272.1629,272.2354,3238.0
2021-05-17 11:15:00,300.51,300.94,300.48,300.93,1400.0,272.317,272.7067,272.2898,272.6976,1400.0
2021-05-17 11:20:00,300.91,301.25,300.87,301.05,2401.0,272.6795,272.9876,272.6432,272.8063,2401.0
2021-05-17 11:25:00,300.8,300.8,300.45,300.51,1523.0,272.5798,272.5798,272.2626,272.317,1523.0
2021-05-17 11:30:00,300.5,300.5,300.27,300.46,1103.0,272.3079,272.3079,272.0995,272.2717,1103.0
2021-05-17 11:35:00,300.45,300.51,300.13,300.19,1962.0,272.2626,272.317,271.9726,272.027,1962.0
2021-05-17 11:40:00,300.09,300.22,299.88,300.0,2540.0,271.9364,272.0542,271.7461,271.8548,2540.0
2021-05-17 11:45:00,300.33,300.54,300.33,300.36,2720.0,272.1539,272.3442,272.1539,272.1811,2720.0
2021-05-17 11:50:00,300.51,300.65,300.37,300.37,4039.0,272.317,272.4439,272.1901,272.1901,4039.0
2021-05-17 11:55:00,300.36,300.74,300.36,300.74,1305.0,272.1811,272.5254,272.1811,272.5254,1305.0
2021-05-17 12:00:00,300.6,300.71,300.44,300.7,5497.0,272.3986,272.4982,272.2536,272.4892,5497.0
2021-05-17 12:05:00,300.6,300.9,300.6,300.78,2227.0,272.3986,272.6704,272.3986,272.5617,2227.0
2021-05-17 12:10:00,300.91,301.23,300.84,301.13,2683.0,272.6795,272.9694,272.616,272.8788,2683.0
2021-05-17 12:15:00,301.02,301.19,301.02,301.02,1200.0,272.7792,272.9332,272.7792,272.7792,1200.0
2021-05-17 12:20:00,300.99,300.99,300.68,300.83,1594.0,272.752,272.752,272.471,272.607,1594.0
2021-05-17 12:25:00,300.76,301.21,300.66,301.19,2445.0,272.5435,272.9513,272.4529,272.9332,2445.0
2021-05-17 12:30:00,301.31,301.53,301.31,301.53,786.0,273.0419,273.2413,273.0419,273.2413,786.0
2021-05-17 12:35:00,301.54,301.98,301.4,301.98,4124.0,273.2504,273.6491,273.1235,273.6491,4124.0
2021-05-17 12:40:00,301.89,302.15,301.77,301.77,2604.0,273.5675,273.8031,273.4588,273.4588,2604.0
2021-05-17 12:45:00,301.91,302.09,301.9,302.05,977.0,273.5857,273.7488,273.5766,273.7125,977.0
2021-05-17 12:50:00,302.06,302.06,301.56,301.71,1572.0,273.7216,273.7216,273.2685,273.4044,1572.0
2021-05-17 12:55:00,301.72,301.82,301.66,301.77,850.0,273.4135,273.5041,273.3591,273.4588,850.0
2021-05-17 13:00:00,301.95,301.95,301.89,301.89,200.0,273.6219,273.6219,273.5675,273.5675,200.0
2021-05-17 13:05:00,301.86,302.02,301.66,302.0,3226.0,273.5403,273.6853,273.3591,273.6672,3226.0
2021-05-17 13:10:00,302.03,302.14,301.96,302.14,1427.0,273.6944,273.7941,273.631,273.7941,1427.0
2021-05-17 13:15:00,302.2,302.31,302.13,302.15,1568.0,273.8484,273.9481,273.785,273.8031,1568.0
2021-05-17 13:20:00,302.08,302.16,302.03,302.05,500.0,273.7397,273.8122,273.6944,273.7125,500.0
2021-05-17 13:25:00,302.21,302.22,302.04,302.22,2840.0,273.8575,273.8666,273.7035,273.8666,2840.0
2021-05-17 13:30:00,302.03,302.06,301.86,301.95,1486.0,273.6944,273.7216,273.5403,273.6219,1486.0
2021-05-17 13:35:00,302.09,302.54,302.09,302.54,2124.0,273.7488,274.1565,273.7488,274.1565,2124.0
2021-05-17 13:40:00,302.49,302.6,302.23,302.34,2100.0,274.1112,274.2109,273.8756,273.9753,2100.0
2021-05-17 13:45:00,302.59,302.7,302.5,302.59,2050.0,274.2019,274.3015,274.1203,274.2019,2050.0
2021-05-17 13:50:00,302.42,302.52,302.42,302.49,1041.0,274.0478,274.1384,274.0478,274.1112,1041.0
2021-05-17 13:55:00,302.47,302.53,302.4,302.43,1120.0,274.0931,274.1475,274.0297,274.0569,1120.0
2021-05-17 14:00:00,302.41,302.46,302.25,302.43,614.0,274.0387,274.0841,273.8938,274.0569,614.0
2021-05-17 14:05:00,302.48,302.74,302.44,302.59,2431.0,274.1022,274.3378,274.0659,274.2019,2431.0
2021-05-17 14:10:00,302.56,302.56,302.41,302.44,887.0,274.1747,274.1747,274.0387,274.0659,887.0
2021-05-17 14:15:00,302.52,302.7,302.52,302.67,2129.0,274.1384,274.3015,274.1384,274.2744,2129.0
2021-05-17 14:20:00,302.58,302.63,302.54,302.54,577.0,274.1928,274.2381,274.1565,274.1565,577.0
2021-05-17 14:25:00,302.71,302.82,302.63,302.73,1462.0,274.3106,274.4103,274.2381,274.3287,1462.0
2021-05-17 14:30:00,302.73,302.84,302.66,302.68,866.0,274.3287,274.4284,274.2653,274.2834,866.0
2021-05-17 14:35:00,302.59,302.59,302.24,302.24,1757.0,274.2019,274.2019,273.8847,273.8847,1757.0
2021-05-17 14:40:00,302.29,302.65,302.29,302.57,2564.0,273.93,274.2562,273.93,274.1837,2564.0
2021-05-17 14:45:00,302.69,302.91,302.55,302.91,2012.0,274.2925,274.4918,274.1656,274.4918,2012.0
2021-05-17 14:50:00,302.95,303.02,302.77,302.9,6492.0,274.5281,274.5915,274.365,274.4828,6492.0
2021-05-17 14:55:00,302.85,302.9,302.7,302.86,5231.0,274.4375,274.4828,274.3015,274.4465,5231.0
2021-05-17 15:00:00,302.86,303.11,302.79,303.11,3620.0,274.4465,274.6731,274.3831,274.6731,3620.0
2021-05-17 15:05:00,303.13,303.32,303.06,303.22,2454.0,274.6912,274.8634,274.6278,274.7728,2454.0
2021-05-17 15:10:00,303.21,303.21,302.45,302.5,4204.0,274.7637,274.7637,274.075,274.1203,4204.0
2021-05-17 15:15:00,302.5,302.64,302.37,302.56,2527.0,274.1203,274.2472,274.0025,274.1747,2527.0
2021-05-17 15:20:00,302.61,302.61,302.16,302.32,2832.0,274.22,274.22,273.8122,273.9572,2832.0
2021-05-17 15:25:00,302.35,302.41,302.19,302.21,1442.0,273.9844,274.0387,273.8394,273.8575,1442.0
2021-05-17 15:30:00,302.31,302.49,301.83,302.38,4383.0,273.9481,274.1112,273.5132,274.0116,4383.0
2021-05-17 15:35:00,302.26,302.3,302.02,302.18,3481.0,273.9028,273.9391,273.6853,273.8303,3481.0
2021-05-17 15:40:00,302.23,302.27,302.05,302.23,7588.0,273.8756,273.9119,273.7125,273.8756,7588.0
2021-05-17 15:45:00,302.2,302.65,302.18,302.22,8171.0,273.8484,274.2562,273.8303,273.8666,8171.0
2021-05-17 15:50:00,302.13,302.36,301.58,302.16,16730.0,273.785,273.9934,273.2866,273.8122,16730.0
2021-05-17 15:55:00,302.11,302.17,301.56,301.63,42377.0,273.7669,273.8213,273.2685,273.3319,42377.0
2021-05-18 09:30:00,300.89,301.78,299.53,300.43,18030.0,272.6613,273.4678,271.4289,272.2445,18030.0
2021-05-18 09:35:00,300.72,302.04,300.71,302.04,2900.0,272.5073,273.7035,272.4982,273.7035,2900.0
2021-05-18 09:40:00,301.94,302.31,301.37,301.79,8396.0,273.6128,273.9481,273.0963,273.4769,8396.0
2021-05-18 09:45:00,302.02,302.73,301.15,301.27,7514.0,273.6853,274.3287,272.897,273.0057,7514.0
2021-05-18 09:50:00,301.07,301.3,300.72,300.72,4183.0,272.8245,273.0329,272.5073,272.5073,4183.0
2021-05-18 09:55:00,300.8,300.91,300.04,300.04,6593.0,272.5798,272.6795,271.8911,271.8911,6593.0
2021-05-18 10:00:00,300.19,300.8,299.82,299.92,4138.0,272.027,272.5798,271.6917,271.7823,4138.0
2021-05-18 10:05:00,299.85,300.4,299.43,299.75,3775.0,271.7189,272.2173,271.3383,271.6283,3775.0
2021-05-18 10:10:00,299.51,299.68,299.21,299.21,2161.0,271.4108,271.5649,271.139,271.139,2161.0
2021-05-18 10:15:00,299.42,299.76,299.13,299.4,5224.0,271.3293,271.6374,271.0665,271.3111,5224.0
2021-05-18 10:20:00,299.63,300.32,299.62,300.25,2500.0,271.5196,272.1448,271.5105,272.0814,2500.0
2021-05-18 10:25:00,300.4,300.62,300.08,300.22,2532.0,272.2173,272.4167,271.9273,272.0542,2532.0
2021-05-18 10:30:00,300.05,300.67,299.9,300.45,5930.0,271.9002,272.462,271.7642,272.2626,5930.0
2021-05-18 10:35:00,300.44,300.47,299.85,299.95,5506.0,272.2536,272.2808,271.7189,271.8095,5506.0
2021-05-18 10:40:00,300.01,300.01,299.69,299.69,3366.0,271.8639,271.8639,271.5739,271.5739,3366.0
2021-05-18 10:45:00,299.71,300.3,299.63,300.25,2415.0,271.5921,272.1267,271.5196,272.0814,2415.0
2021-05-18 10:50:00,300.2,300.26,299.68,299.68,3952.0,272.0361,272.0905,271.5649,271.5649,3952.0
2021-05-18 10:55:00,299.68,300.09,299.54,300.09,3505.0,271.5649,271.9364,271.438,271.9364,3505.0
2021-05-18 11:00:00,300.06,300.59,300.05,300.1,3727.0,271.9092,272.3895,271.9002,271.9455,3727.0
2021-05-18 11:05:00,300.01,300.11,299.93,299.93,1600.0,271.8639,271.9545,271.7914,271.7914,1600.0
2021-05-18 11:10:00,300.09,300.3,300.07,300.13,3656.0,271.9364,272.1267,271.9183,271.9726,3656.0
2021-05-18 11:15:00,300.18,300.21,299.91,299.95,3229.0,272.018,272.0451,271.7733,271.8095,3229.0
2021-05-18 11:20:00,300.03,300.22,299.98,300.17,6229.0,271.882,272.0542,271.8367,272.0089,6229.0
2021-05-18 11:25:00,300.22,300.53,300.14,300.38,1939.0,272.0542,272.3351,271.9817,272.1992,1939.0
2021-05-18 11:30:00,300.36,300.62,300.28,300.49,2090.0,272.1811,272.4167,272.1086,272.2989,2090.0
2021-05-18 11:35:00,300.35,300.71,300.22,300.53,4431.0,272.172,272.4982,272.0542,272.3351,4431.0
2021-05-18 11:40:00,300.45,300.53,300.19,300.37,4622.0,272.2626,272.3351,272.027,272.1901,4622.0
2021-05-18 11:45:00,300.31,300.62,300.31,300.62,2034.0,272.1358,272.4167,272.1358,272.4167,2034.0
2021-05-18 11:50:00,300.72,300.72,300.4,300.47,2721.0,272.5073,272.5073,272.2173,272.2808,2721.0
2021-05-18 11:55:00,300.44,300.59,300.24,300.59,2026.0,272.2536,272.3895,272.0723,272.3895,2026.0
2021-05-18 12:00:00,300.45,300.45,300.15,300.28,2344.0,272.2626,272.2626,271.9908,272.1086,2344.0
2021-05-18 12:05:00,300.21,300.78,299.99,300.74,6619.0,272.0451,272.5617,271.8458,272.5254,6619.0
2021-05-18 12:10:00,300.74,300.74,300.5,300.73,15037.0,272.5254,272.5254,272.3079,272.5164,15037.0
2021-05-18 12:15:00,300.83,301.5,300.72,301.5,3798.0,272.607,273.2141,272.5073,273.2141,3798.0
2021-05-18 12:20:00,301.7,301.74,301.3,301.31,3904.0,273.3954,273.4316,273.0329,273.0419,3904.0
2021-05-18 12:25:00,301.21,301.23,300.98,300.99,2905.0,272.9513,272.9694,272.7429,272.752,2905.0
2021-05-18 12:30:00,300.9,301.11,300.81,301.01,3845.0,272.6704,272.8607,272.5889,272.7701,3845.0
2021-05-18 12:35:00,301.04,301.06,300.63,301.06,2948.0,272.7973,272.8154,272.4257,272.8154,2948.0
2021-05-18 12:40:00,301.09,301.22,300.94,300.94,2148.0,272.8426,272.9604,272.7067,272.7067,2148.0
2021-05-18 12:45:00,301.0,301.11,300.94,301.09,1528.0,272.761,272.8607,272.7067,272.8426,1528.0
2021-05-18 12:50:00,301.13,301.44,301.07,301.44,9476.0,272.8788,273.1597,272.8245,273.1597,9476.0
2021-05-18 12:55:00,301.33,301.89,300.64,300.82,15228.0,273.0601,273.5675,272.4348,272.5979,15228.0
2021-05-18 13:00:00,300.93,301.16,300.84,300.96,1825.0,272.6976,272.906,272.616,272.7248,1825.0
2021-05-18 13:05:00,300.75,300.89,300.57,300.77,1500.0,272.5345,272.6613,272.3714,272.5526,1500.0
2021-05-18 13:10:00,300.98,301.3,300.95,301.3,4608.0,272.7429,273.0329,272.7157,273.0329,4608.0
2021-05-18 13:15:00,301.26,301.3,301.19,301.25,1300.0,272.9966,273.0329,272.9332,272.9876,1300.0
2021-05-18 13:20:00,301.29,301.29,300.92,300.93,2782.0,273.0238,273.0238,272.6885,272.6976,2782.0
2021-05-18 13:25:00,301.01,301.05,300.88,300.88,3097.0,272.7701,272.8063,272.6523,272.6523,3097.0
2021-05-18 13:30:00,300.94,300.99,300.8,300.9,2930.0,272.7067,272.752,272.5798,272.6704,2930.0
2021-05-18 13:35:00,301.01,301.21,300.95,301.1,2802.0,272.7701,272.9513,272.7157,272.8516,2802.0
2021-05-18 13:40:00,301.12,301.39,301.11,301.39,4021.0,272.8698,273.1144,272.8607,273.1144,4021.0
2021-05-18 13:45:00,301.47,301.47,301.07,301.2,9568.0,273.1869,273.1869,272.8245,272.9423,9568.0
2021-05-18 13:50:00,301.28,301.29,301.11,301.18,3119.0,273.0148,273.0238,272.8607,272.9241,3119.0
2021-05-18 13:55:00,301.16,301.32,301.11,301.11,2747.0,272.906,273.051,272.8607,272.8607,2747.0
2021-05-18 14:00:00,301.12,301.19,300.96,301.13,2097.0,272.8698,272.9332,272.7248,272.8788,2097.0
2021-05-18 14:05:00,301.07,301.24,301.03,301.06,1861.0,272.8245,272.9785,272.7882,272.8154,1861.0
2021-05-18 14:10:00,301.12,301.32,301.1,301.31,2261.0,272.8698,273.051,272.8516,273.0419,2261.0
2021-05-18 14:15:00,301.32,301.5,301.2,301.28,5181.0,273.051,273.2141,272.9423,273.0148,5181.0
2021-05-18 14:20:00,301.25,301.25,300.88,300.88,1760.0,272.9876,272.9876,272.6523,272.6523,1760.0
2021-05-18 14:25:00,300.89,301.17,300.89,301.11,3242.0,272.6613,272.9151,272.6613,272.8607,3242.0
2021-05-18 14:30:00,301.21,301.31,300.75,300.75,3935.0,272.9513,273.0419,272.5345,272.5345,3935.0
2021-05-18 14:35:00,300.67,300.89,300.6,300.66,3051.0,272.462,272.6613,272.3986,272.4529,3051.0
2021-05-18 14:40:00,300.67,300.68,300.32,300.47,1754.0,272.462,272.471,272.1448,272.2808,1754.0
2021-05-18 14:45:00,300.39,300.5,300.23,300.36,2416.0,272.2083,272.3079,272.0633,272.1811,2416.0
2021-05-18 14:50:00,300.3,300.72,300.28,300.72,2583.0,272.1267,272.5073,272.1086,272.5073,2583.0
2021-05-18 14:55:00,300.54,300.99,300.49,300.72,2669.0,272.3442,272.752,272.2989,272.5073,2669.0
2021-05-18 15:00:00,300.61,300.69,300.43,300.6,2885.0,272.4076,272.4801,272.2445,272.3986,2885.0
2021-05-18 15:05:00,300.54,300.74,300.51,300.74,1476.0,272.3442,272.5254,272.317,272.5254,1476.0
2021-05-18 15:10:00,300.79,300.81,300.53,300.53,2638.0,272.5707,272.5889,272.3351,272.3351,2638.0
2021-05-18 15:15:00,300.49,300.97,300.34,300.91,7902.0,272.2989,272.7338,272.1629,272.6795,7902.0
2021-05-18 15:20:00,300.93,300.97,300.81,300.86,3947.0,272.6976,272.7338,272.5889,272.6342,3947.0
2021-05-18 15:25:00,300.86,300.92,300.67,300.84,4144.0,272.6342,272.6885,272.462,272.616,4144.0
2021-05-18 15:30:00,300.82,300.9,300.69,300.69,5741.0,272.5979,272.6704,272.4801,272.4801,5741.0
2021-05-18 15:35:00,300.76,300.76,300.29,300.52,5908.0,272.5435,272.5435,272.1176,272.3261,5908.0
2021-05-18 15:40:00,300.42,300.91,300.39,300.76,6215.0,272.2354,272.6795,272.2083,272.5435,6215.0
2021-05-18 15:45:00,300.75,300.83,300.07,300.3,10831.0,272.5345,272.607,271.9183,272.1267,10831.0
2021-05-18 15:50:00,300.24,300.35,299.89,299.89,26498.0,272.0723,272.172,271.7552,271.7552,26498.0
2021-05-18 15:55:00,299.97,300.55,299.62,299.82,58280.0,271.8277,272.3532,271.5105,271.6917,58280.0
2021-05-19 09:30:00,297.67,298.16,295.66,297.99,18260.0,269.7434,270.1875,267.922,270.0334,18260.0
2021-05-19 09:35:00,298.13,298.4,296.77,297.33,5352.0,270.1603,270.405,268.9279,269.4353,5352.0
2021-05-19 09:40:00,297.48,297.72,296.76,297.66,5254.0,269.5713,269.7887,268.9188,269.7344,5254.0
2021-05-19 09:45:00,297.41,297.41,296.21,296.32,5297.0,269.5078,269.5078,268.4204,268.5201,5297.0
2021-05-19 09:50:00,296.52,297.07,295.75,295.91,5155.0,268.7013,269.1997,268.0036,268.1486,5155.0
2021-05-19 09:55:00,296.27,297.09,295.77,296.91,6791.0,268.4748,269.2179,268.0217,269.0547,6791.0
2021-05-19 10:00:00,296.9,297.46,296.47,296.71,7201.0,269.0457,269.5531,268.656,268.8735,7201.0
2021-05-19 10:05:00,296.59,296.71,296.26,296.34,23988.0,268.7648,268.8735,268.4657,268.5382,23988.0
2021-05-19 10:10:00,296.02,296.2,295.73,295.99,10016.0,268.2482,268.4113,267.9854,268.2211,10016.0
2021-05-19 10:15:00,296.09,296.5,295.76,296.14,5567.0,268.3117,268.6832,268.0126,268.357,5567.0
2021-05-19 10:20:00,296.12,296.29,295.33,295.47,8681.0,268.3389,268.4929,267.623,267.7498,8681.0
2021-05-19 10:25:00,295.61,296.42,295.48,296.25,8341.0,267.8767,268.6107,267.7589,268.4567,8341.0
2021-05-19 10:30:00,296.22,296.97,296.11,296.97,7892.0,268.4295,269.1091,268.3298,269.1091,7892.0
2021-05-19 10:35:00,297.16,297.42,296.77,296.9,8114.0,269.2813,269.5169,268.9279,269.0457,8114.0
2021-05-19 10:40:00,296.89,297.0,296.39,296.94,3566.0,269.0366,269.1363,268.5835,269.0819,3566.0
2021-05-19 10:45:00,296.88,297.09,296.75,297.05,3254.0,269.0276,269.2179,268.9098,269.1816,3254.0
2021-05-19 10:50:00,297.21,297.56,297.21,297.36,3181.0,269.3266,269.6438,269.3266,269.4625,3181.0
2021-05-19 10:55:00,297.28,297.88,297.13,297.87,2760.0,269.39,269.9337,269.2541,269.9247,2760.0
2021-05-19 11:00:00,297.69,297.69,297.2,297.21,2847.0,269.7616,269.7616,269.3175,269.3266,2847.0
2021-05-19 11:05:00,297.23,298.09,297.23,298.02,3218.0,269.3447,270.124,269.3447,270.0606,3218.0
2021-05-19 11:10:00,298.18,298.29,298.01,298.09,1468.0,270.2056,270.3053,270.0515,270.124,1468.0
2021-05-19 11:15:00,298.01,298.13,297.47,297.47,2404.0,270.0515,270.1603,269.5622,269.5622,2404.0
2021-05-19 11:20:00,297.46,298.28,297.46,298.28,2928.0,269.5531,270.2962,269.5531,270.2962,2928.0
2021-05-19 11:25:00,298.28,299.36,298.17,299.0,13487.0,270.2962,271.2749,270.1965,270.9487,13487.0
2021-05-19 11:30:00,299.1,299.1,298.27,298.44,4349.0,271.0393,271.0393,270.2871,270.4412,4349.0
2021-05-19 11:35:00,298.42,298.68,298.37,298.38,5494.0,270.4231,270.6587,270.3778,270.3868,5494.0
2021-05-19 11:40:00,298.48,298.64,298.21,298.4,4800.0,270.4774,270.6224,270.2328,270.405,4800.0
2021-05-19 11:45:00,298.57,298.86,298.5,298.7,3344.0,270.559,270.8218,270.4956,270.6768,3344.0
2021-05-19 11:50:00,298.66,298.95,298.54,298.81,2916.0,270.6406,270.9034,270.5318,270.7765,2916.0
2021-05-19 11:55:00,298.89,299.02,298.76,298.76,3870.0,270.849,270.9668,270.7312,270.7312,3870.0
2021-05-19 12:00:00,298.71,298.71,298.34,298.54,6163.0,270.6859,270.6859,270.3506,270.5318,6163.0
2021-05-19 12:05:00,298.58,298.66,298.44,298.46,2478.0,270.5681,270.6406,270.4412,270.4593,2478.0
2021-05-19 12:10:00,298.42,298.55,297.66,297.72,3185.0,270.4231,270.5409,269.7344,269.7887,3185.0
2021-05-19 12:15:00,297.76,298.16,297.69,298.05,4159.0,269.825,270.1875,269.7616,270.0878,4159.0
2021-05-19 12:20:00,298.13,298.57,298.08,298.36,3560.0,270.1603,270.559,270.115,270.3687,3560.0
2021-05-19 12:25:00,298.41,298.41,297.81,297.92,4581.0,270.414,270.414,269.8703,269.97,4581.0
2021-05-19 12:30:00,297.91,298.11,297.89,297.99,2116.0,269.9609,270.1422,269.9428,270.0334,2116.0
2021-05-19 12:35:00,297.98,298.32,297.93,298.19,4198.0,270.0244,270.3325,269.979,270.2147,4198.0
2021-05-19 12:40:00,298.31,298.59,298.26,298.34,6972.0,270.3234,270.5771,270.2781,270.3506,6972.0
2021-05-19 12:45:00,298.36,298.49,298.26,298.29,3303.0,270.3687,270.4865,270.2781,270.3053,3303.0
2021-05-19 12:50:00,298.33,298.47,298.3,298.4,2700.0,270.3415,270.4684,270.3143,270.405,2700.0
2021-05-19 12:55:00,298.44,298.45,298.3,298.31,3408.0,270.4412,270.4503,270.3143,270.3234,3408.0
2021-05-19 13:00:00,298.4,298.75,298.4,298.74,2556.0,270.405,270.7221,270.405,270.7131,2556.0
2021-05-19 13:05:00,298.64,298.84,298.49,298.69,2204.0,270.6224,270.8037,270.4865,270.6677,2204.0
2021-05-19 13:10:00,298.68,298.85,298.66,298.67,1961.0,270.6587,270.8127,270.6406,270.6496,1961.0
2021-05-19 13:15:00,298.61,298.61,298.41,298.45,1787.0,270.5953,270.5953,270.414,270.4503,1787.0
2021-05-19 13:20:00,298.48,298.58,298.25,298.29,4038.0,270.4774,270.5681,270.269,270.3053,4038.0
2021-05-19 13:25:00,298.28,298.62,298.27,298.62,4677.0,270.2962,270.6043,270.2871,270.6043,4677.0
2021-05-19 13:30:00,298.57,298.57,298.28,298.28,2616.0,270.559,270.559,270.2962,270.2962,2616.0
2021-05-19 13:35:00,298.2,298.24,297.83,298.24,1705.0,270.2237,270.26,269.8884,270.26,1705.0
2021-05-19 13:40:00,298.33,298.44,297.96,298.44,4212.0,270.3415,270.4412,270.0062,270.4412,4212.0
2021-05-19 13:45:00,298.5,298.84,298.5,298.79,2256.0,270.4956,270.8037,270.4956,270.7584,2256.0
2021-05-19 13:50:00,298.91,299.04,298.73,298.99,2297.0,270.8671,270.9849,270.704,270.9396,2297.0
2021-05-19 13:55:00,299.05,299.15,298.8,298.91,1654.0,270.994,271.0846,270.7674,270.8671,1654.0
2021-05-19 14:00:00,298.9,298.99,297.99,298.27,4077.0,270.858,270.9396,270.0334,270.2871,4077.0
2021-05-19 14:05:00,298.06,298.17,297.99,298.1,1000.0,270.0968,270.1965,270.0334,270.1331,1000.0
2021-05-19 14:10:00,298.09,298.18,297.38,297.65,4986.0,270.124,270.2056,269.4806,269.7253,4986.0
2021-05-19 14:15:00,297.63,297.63,297.2,297.29,2200.0,269.7072,269.7072,269.3175,269.3991,2200.0
2021-05-19 14:20:00,297.49,298.54,297.47,298.5,2321.0,269.5803,270.5318,269.5622,270.4956,2321.0
2021-05-19 14:25:00,298.44,298.46,297.87,298.45,3854.0,270.4412,270.4593,269.9247,270.4503,3854.0
2021-05-19 14:30:00,298.37,298.65,297.9,298.09,4000.0,270.3778,270.6315,269.9519,270.124,4000.0
2021-05-19 14:35:00,298.11,298.23,297.72,297.96,2134.0,270.1422,270.2509,269.7887,270.0062,2134.0
2021-05-19 14:40:00,297.85,297.99,297.65,297.71,5186.0,269.9066,270.0334,269.7253,269.7797,5186.0
2021-05-19 14:45:00,297.59,297.8,297.31,297.8,4218.0,269.6709,269.8612,269.4172,269.8612,4218.0
2021-05-19 14:50:00,297.61,297.79,297.35,297.62,4323.0,269.6891,269.8522,269.4535,269.6981,4323.0
2021-05-19 14:55:00,297.61,297.78,297.38,297.48,2602.0,269.6891,269.8431,269.4806,269.5713,2602.0
2021-05-19 15:00:00,297.26,297.27,296.79,297.15,4475.0,269.3719,269.381,268.946,269.2722,4475.0
2021-05-19 15:05:00,297.31,297.59,297.31,297.38,3118.0,269.4172,269.6709,269.4172,269.4806,3118.0
2021-05-19 15:10:00,297.57,297.78,297.53,297.62,2712.0,269.6528,269.8431,269.6166,269.6981,2712.0
2021-05-19 15:15:00,297.66,297.71,297.58,297.59,3798.0,269.7344,269.7797,269.6619,269.6709,3798.0
2021-05-19 15:20:00,297.68,298.2,297.63,298.2,5208.0,269.7525,270.2237,269.7072,270.2237,5208.0
2021-05-19 15:25:00,298.13,298.21,297.75,298.21,5087.0,270.1603,270.2328,269.8159,270.2328,5087.0
2021-05-19 15:30:00,298.11,298.11,297.54,297.71,7196.0,270.1422,270.1422,269.6256,269.7797,7196.0
2021-05-19 15:35:00,297.69,297.97,297.69,297.82,5825.0,269.7616,270.0153,269.7616,269.8794,5825.0
2021-05-19 15:40:00,297.8,297.81,297.41,297.58,8444.0,269.8612,269.8703,269.5078,269.6619,8444.0
2021-05-19 15:45:00,297.57,297.77,297.33,297.38,7327.0,269.6528,269.8341,269.4353,269.4806,7327.0
2021-05-19 15:50:00,297.47,298.18,297.47,297.98,16763.0,269.5622,270.2056,269.5622,270.0244,16763.0
2021-05-19 15:55:00,297.94,298.47,297.9,298.4,50034.0,269.9881,270.4684,269.9519,270.405,50034.0
2021-05-20 09:30:00,297.94,298.93,297.0,298.42,18616.0,269.9881,270.8852,269.1363,270.4231,18616.0
2021-05-20 09:35:00,298.67,299.12,298.44,298.7,3732.0,270.6496,271.0574,270.4412,270.6768,3732.0
2021-05-20 09:40:00,298.94,299.47,298.65,298.77,2688.0,270.8943,271.3746,270.6315,270.7402,2688.0
2021-05-20 09:45:00,298.72,299.4,298.61,299.4,2217.0,270.6949,271.3111,270.5953,271.3111,2217.0
2021-05-20 09:50:00,299.39,299.39,298.64,299.11,2355.0,271.3021,271.3021,270.6224,271.0483,2355.0
2021-05-20 09:55:00,299.05,299.46,299.05,299.13,1091.0,270.994,271.3655,270.994,271.0665,1091.0
2021-05-20 10:00:00,299.09,299.15,298.7,299.05,4762.0,271.0302,271.0846,270.6768,270.994,4762.0
2021-05-20 10:05:00,299.15,299.25,298.65,298.67,1604.0,271.0846,271.1752,270.6315,270.6496,1604.0
2021-05-20 10:10:00,298.94,298.95,298.17,298.17,2982.0,270.8943,270.9034,270.1965,270.1965,2982.0
2021-05-20 10:15:00,298.18,298.64,298.18,298.58,3306.0,270.2056,270.6224,270.2056,270.5681,3306.0
2021-05-20 10:20:00,298.38,298.72,298.38,298.43,3565.0,270.3868,270.6949,270.3868,270.4321,3565.0
2021-05-20 10:25:00,298.55,298.55,298.07,298.17,1017.0,270.5409,270.5409,270.1059,270.1965,1017.0
2021-05-20 10:30:00,298.23,298.23,297.77,297.88,1293.0,270.2509,270.2509,269.8341,269.9337,1293.0
2021-05-20 10:35:00,297.7,297.93,297.51,297.93,5756.0,269.7706,269.979,269.5984,269.979,5756.0
2021-05-20 10:40:00,298.06,298.46,298.03,298.46,2038.0,270.0968,270.4593,270.0697,270.4593,2038.0
2021-05-20 10:45:00,298.46,298.89,298.46,298.89,1935.0,270.4593,270.849,270.4593,270.849,1935.0
2021-05-20 10:50:00,298.92,298.99,298.78,298.9,1500.0,270.8762,270.9396,270.7493,270.858,1500.0
2021-05-20 10:55:00,299.03,299.05,298.59,298.75,3171.0,270.9758,270.994,270.5771,270.7221,3171.0
2021-05-20 11:00:00,298.7,299.08,298.67,298.68,3010.0,270.6768,271.0212,270.6496,270.6587,3010.0
2021-05-20 11:05:00,298.77,299.15,298.77,298.95,1492.0,270.7402,271.0846,270.7402,270.9034,1492.0
2021-05-20 11:10:00,298.9,299.06,298.69,298.69,3932.0,270.858,271.003,270.6677,270.6677,3932.0
2021-05-20 11:15:00,298.69,299.0,298.58,298.86,2500.0,270.6677,270.9487,270.5681,270.8218,2500.0
2021-05-20 11:20:00,299.02,299.16,298.9,299.0,1660.0,270.9668,271.0937,270.858,270.9487,1660.0
2021-05-20 11:25:00,299.0,299.14,298.92,299.09,2962.0,270.9487,271.0755,270.8762,271.0302,2962.0
2021-05-20 11:30:00,299.15,299.69,299.08,299.6,2615.0,271.0846,271.5739,271.0212,271.4924,2615.0
2021-05-20 11:35:00,299.76,299.94,299.64,299.94,1100.0,271.6374,271.8005,271.5286,271.8005,1100.0
2021-05-20 11:40:00,299.84,300.0,299.59,299.92,2731.0,271.7099,271.8548,271.4833,271.7823,2731.0
2021-05-20 11:45:00,299.92,300.09,299.86,300.07,1200.0,271.7823,271.9364,271.728,271.9183,1200.0
2021-05-20 11:50:00,300.07,300.1,299.53,299.53,3371.0,271.9183,271.9455,271.4289,271.4289,3371.0
2021-05-20 11:55:00,299.66,300.08,299.65,299.84,3308.0,271.5467,271.9273,271.5377,271.7099,3308.0
2021-05-20 12:00:00,299.58,299.62,299.31,299.42,1211.0,271.4742,271.5105,271.2296,271.3293,1211.0
2021-05-20 12:05:00,299.37,299.38,299.15,299.29,701.0,271.2839,271.293,271.0846,271.2115,701.0
2021-05-20 12:10:00,299.35,299.55,299.26,299.29,1401.0,271.2658,271.4471,271.1843,271.2115,1401.0
2021-05-20 12:15:00,299.28,299.41,299.13,299.19,1876.0,271.2024,271.3202,271.0665,271.1208,1876.0
2021-05-20 12:20:00,299.24,299.41,299.16,299.31,2932.0,271.1661,271.3202,271.0937,271.2296,2932.0
2021-05-20 12:25:00,299.33,299.34,298.83,298.83,1311.0,271.2477,271.2568,270.7946,270.7946,1311.0
2021-05-20 12:30:00,298.99,299.07,298.99,299.07,701.0,270.9396,271.0121,270.9396,271.0121,701.0
2021-05-20 12:35:00,298.96,299.07,298.79,298.79,2048.0,270.9124,271.0121,270.7584,270.7584,2048.0
2021-05-20 12:40:00,298.77,298.99,298.76,298.78,900.0,270.7402,270.9396,270.7312,270.7493,900.0
2021-05-20 12:45:00,298.87,299.05,298.81,299.05,1011.0,270.8309,270.994,270.7765,270.994,1011.0
2021-05-20 12:50:00,298.89,299.21,298.89,299.21,900.0,270.849,271.139,270.849,271.139,900.0
2021-05-20 12:55:00,299.28,299.44,298.95,299.31,3619.0,271.2024,271.3474,270.9034,271.2296,3619.0
2021-05-20 13:00:00,299.45,299.54,299.24,299.32,1278.0,271.3564,271.438,271.1661,271.2386,1278.0
2021-05-20 13:05:00,299.3,299.31,299.06,299.17,2051.0,271.2205,271.2296,271.003,271.1027,2051.0
2021-05-20 13:10:00,299.12,299.28,298.98,299.28,2008.0,271.0574,271.2024,270.9305,271.2024,2008.0
2021-05-20 13:15:00,299.38,299.38,299.08,299.3,1502.0,271.293,271.293,271.0212,271.2205,1502.0
2021-05-20 13:20:00,299.27,299.27,299.27,299.27,100.0,271.1933,271.1933,271.1933,271.1933,100.0
2021-05-20 13:25:00,299.18,299.22,299.01,299.22,3512.0,271.1118,271.148,270.9577,271.148,3512.0
2021-05-20 13:30:00,299.22,299.36,299.06,299.06,1557.0,271.148,271.2749,271.003,271.003,1557.0
2021-05-20 13:35:00,299.19,299.21,299.1,299.13,1147.0,271.1208,271.139,271.0393,271.0665,1147.0
2021-05-20 13:40:00,299.12,299.3,299.1,299.3,2418.0,271.0574,271.2205,271.0393,271.2205,2418.0
2021-05-20 13:45:00,298.99,299.05,298.83,299.04,4002.0,270.9396,270.994,270.7946,270.9849,4002.0
2021-05-20 13:50:00,298.93,298.94,298.48,298.67,1622.0,270.8852,270.8943,270.4774,270.6496,1622.0
2021-05-20 13:55:00,298.52,298.85,298.51,298.73,5734.0,270.5137,270.8127,270.5046,270.704,5734.0
2021-05-20 14:00:00,298.74,299.17,298.73,299.1,3011.0,270.7131,271.1027,270.704,271.0393,3011.0
2021-05-20 14:05:00,299.17,299.17,298.84,298.98,1233.0,271.1027,271.1027,270.8037,270.9305,1233.0
2021-05-20 14:10:00,298.88,298.99,298.77,298.77,1565.0,270.8399,270.9396,270.7402,270.7402,1565.0
2021-05-20 14:15:00,298.62,298.79,298.6,298.61,1207.0,270.6043,270.7584,270.5862,270.5953,1207.0
2021-05-20 14:20:00,298.63,298.69,298.55,298.62,1300.0,270.6134,270.6677,270.5409,270.6043,1300.0
2021-05-20 14:25:00,298.56,298.68,298.27,298.39,4400.0,270.5499,270.6587,270.2871,270.3959,4400.0
2021-05-20 14:30:00,298.41,298.41,298.28,298.28,1648.0,270.414,270.414,270.2962,270.2962,1648.0
2021-05-20 14:35:00,298.3,298.51,298.07,298.45,3210.0,270.3143,270.5046,270.1059,270.4503,3210.0
2021-05-20 14:40:00,298.49,298.65,298.49,298.55,1200.0,270.4865,270.6315,270.4865,270.5409,1200.0
2021-05-20 14:45:00,298.66,298.66,298.45,298.46,1390.0,270.6406,270.6406,270.4503,270.4593,1390.0
2021-05-20 14:50:00,298.38,298.65,298.32,298.65,6096.0,270.3868,270.6315,270.3325,270.6315,6096.0
2021-05-20 14:55:00,298.56,298.67,298.41,298.41,1866.0,270.5499,270.6496,270.414,270.414,1866.0
2021-05-20 15:00:00,298.32,298.45,298.16,298.16,2049.0,270.3325,270.4503,270.1875,270.1875,2049.0
2021-05-20 15:05:00,298.23,298.25,297.99,297.99,2715.0,270.2509,270.269,270.0334,270.0334,2715.0
2021-05-20 15:10:00,297.96,298.26,297.95,298.22,2546.0,270.0062,270.2781,269.9972,270.2418,2546.0
2021-05-20 15:15:00,298.23,298.59,298.22,298.42,3192.0,270.2509,270.5771,270.2418,270.4231,3192.0
2021-05-20 15:20:00,298.5,298.67,298.35,298.67,2600.0,270.4956,270.6496,270.3596,270.6496,2600.0
2021-05-20 15:25:00,298.63,298.78,298.5,298.57,4273.0,270.6134,270.7493,270.4956,270.559,4273.0
2021-05-20 15:30:00,298.57,298.57,298.13,298.14,2874.0,270.559,270.559,270.1603,270.1693,2874.0
2021-05-20 15:35:00,298.14,298.19,297.85,297.89,4342.0,270.1693,270.2147,269.9066,269.9428,4342.0
2021-05-20 15:40:00,297.87,297.99,297.68,297.81,6132.0,269.9247,270.0334,269.7525,269.8703,6132.0
2021-05-20 15:45:00,297.78,298.26,297.75,297.96,7624.0,269.8431,270.2781,269.8159,270.0062,7624.0
2021-05-20 15:50:00,297.91,297.91,297.4,297.77,17387.0,269.9609,269.9609,269.4988,269.8341,17387.0
2021-05-20 15:55:00,297.85,297.85,296.9,297.06,33036.0,269.9066,269.9066,269.0457,269.1907,33036.0
2021-05-21 09:30:00,298.15,298.95,297.9,298.9,32640.0,270.1784,270.9034,269.9519,270.858,32640.0
2021-05-21 09:35:00,299.32,301.19,299.32,301.19,1354.0,271.2386,272.9332,271.2386,272.9332,1354.0
2021-05-21 09:40:00,300.94,300.95,299.51,299.78,5584.0,272.7067,272.7157,271.4108,271.6555,5584.0
2021-05-21 09:45:00,300.0,300.2,299.26,299.48,3629.0,271.8548,272.0361,271.1843,271.3836,3629.0
2021-05-21 09:50:00,299.47,300.16,299.46,299.86,1819.0,271.3746,271.9998,271.3655,271.728,1819.0
2021-05-21 09:55:00,299.73,300.41,299.73,300.22,4734.0,271.6102,272.2264,271.6102,272.0542,4734.0
2021-05-21 10:00:00,300.35,300.39,300.03,300.11,3450.0,272.172,272.2083,271.882,271.9545,3450.0
2021-05-21 10:05:00,300.17,300.5,299.9,300.5,2116.0,272.0089,272.3079,271.7642,272.3079,2116.0
2021-05-21 10:10:00,300.44,300.44,299.73,299.79,2614.0,272.2536,272.2536,271.6102,271.6645,2614.0
2021-05-21 10:15:00,299.85,300.07,299.75,299.94,3343.0,271.7189,271.9183,271.6283,271.8005,3343.0
2021-05-21 10:20:00,299.72,299.81,299.25,299.25,3512.0,271.6011,271.6827,271.1752,271.1752,3512.0
2021-05-21 10:25:00,298.94,299.5,298.94,299.31,4543.0,270.8943,271.4018,270.8943,271.2296,4543.0
2021-05-21 10:30:00,299.16,300.05,299.16,300.05,4883.0,271.0937,271.9002,271.0937,271.9002,4883.0
2021-05-21 10:35:00,300.01,300.34,299.94,300.05,3113.0,271.8639,272.1629,271.8005,271.9002,3113.0
2021-05-21 10:40:00,300.11,300.59,300.07,300.59,4857.0,271.9545,272.3895,271.9183,272.3895,4857.0
2021-05-21 10:45:00,300.48,300.62,300.35,300.52,3683.0,272.2898,272.4167,272.172,272.3261,3683.0
2021-05-21 10:50:00,300.56,300.6,300.35,300.6,2037.0,272.3623,272.3986,272.172,272.3986,2037.0
2021-05-21 10:55:00,300.56,300.72,300.52,300.57,1416.0,272.3623,272.5073,272.3261,272.3714,1416.0
2021-05-21 11:00:00,300.55,300.74,300.55,300.65,1231.0,272.3532,272.5254,272.3532,272.4439,1231.0
2021-05-21 11:05:00,300.76,300.91,300.44,300.53,1023.0,272.5435,272.6795,272.2536,272.3351,1023.0
2021-05-21 11:10:00,300.44,300.59,300.15,300.15,2130.0,272.2536,272.3895,271.9908,271.9908,2130.0
2021-05-21 11:15:00,300.14,300.3,300.07,300.08,1257.0,271.9817,272.1267,271.9183,271.9273,1257.0
2021-05-21 11:20:00,300.05,300.19,300.05,300.12,1094.0,271.9002,272.027,271.9002,271.9636,1094.0
2021-05-21 11:25:00,299.94,300.1,299.93,300.07,2741.0,271.8005,271.9455,271.7914,271.9183,2741.0
2021-05-21 11:30:00,300.09,300.1,299.92,300.07,1717.0,271.9364,271.9455,271.7823,271.9183,1717.0
2021-05-21 11:35:00,300.11,300.11,300.06,300.06,310.0,271.9545,271.9545,271.9092,271.9092,310.0
2021-05-21 11:40:00,300.3,300.3,299.99,299.99,2100.0,272.1267,272.1267,271.8458,271.8458,2100.0
2021-05-21 11:45:00,300.05,300.2,299.92,300.02,2358.0,271.9002,272.0361,271.7823,271.873,2358.0
2021-05-21 11:50:00,300.0,300.08,299.89,300.03,5203.0,271.8548,271.9273,271.7552,271.882,5203.0
2021-05-21 11:55:00,300.05,300.12,299.96,300.09,2248.0,271.9002,271.9636,271.8186,271.9364,2248.0
2021-05-21 12:00:00,300.09,300.22,300.0,300.21,2216.0,271.9364,272.0542,271.8548,272.0451,2216.0
2021-05-21 12:05:00,300.25,300.34,299.68,299.9,22315.0,272.0814,272.1629,271.5649,271.7642,22315.0
2021-05-21 12:10:00,299.47,299.86,299.47,299.81,1582.0,271.3746,271.728,271.3746,271.6827,1582.0
2021-05-21 12:15:00,299.95,299.95,299.71,299.71,1705.0,271.8095,271.8095,271.5921,271.5921,1705.0
2021-05-21 12:20:00,299.7,299.75,299.5,299.5,700.0,271.583,271.6283,271.4018,271.4018,700.0
2021-05-21 12:25:00,299.59,299.59,299.09,299.27,1525.0,271.4833,271.4833,271.0302,271.1933,1525.0
2021-05-21 12:30:00,299.12,299.17,299.03,299.13,1000.0,271.0574,271.1027,270.9758,271.0665,1000.0
2021-05-21 12:35:00,299.22,299.31,299.16,299.17,1585.0,271.148,271.2296,271.0937,271.1027,1585.0
2021-05-21 12:40:00,299.22,299.38,299.21,299.29,1703.0,271.148,271.293,271.139,271.2115,1703.0
2021-05-21 12:45:00,299.14,299.37,299.14,299.22,2500.0,271.0755,271.2839,271.0755,271.148,2500.0
2021-05-21 12:50:00,299.28,299.28,298.68,298.68,4111.0,271.2024,271.2024,270.6587,270.6587,4111.0
2021-05-21 12:55:00,298.59,298.78,298.56,298.72,2632.0,270.5771,270.7493,270.5499,270.6949,2632.0
2021-05-21 13:00:00,298.6,299.05,298.6,299.01,1728.0,270.5862,270.994,270.5862,270.9577,1728.0
2021-05-21 13:05:00,299.1,299.17,299.06,299.06,901.0,271.0393,271.1027,271.003,271.003,901.0
2021-05-21 13:10:00,299.07,299.11,299.01,299.01,1000.0,271.0121,271.0483,270.9577,270.9577,1000.0
2021-05-21 13:15:00,299.04,299.2,299.04,299.12,1812.0,270.9849,271.1299,270.9849,271.0574,1812.0
2021-05-21 13:20:00,299.07,299.25,298.96,299.19,1802.0,271.0121,271.1752,270.9124,271.1208,1802.0
2021-05-21 13:25:00,299.27,299.37,299.27,299.32,1154.0,271.1933,271.2839,271.1933,271.2386,1154.0
2021-05-21 13:30:00,299.23,299.53,299.23,299.41,2128.0,271.1571,271.4289,271.1571,271.3202,2128.0
2021-05-21 13:35:00,299.49,299.5,299.45,299.48,1517.0,271.3927,271.4018,271.3564,271.3836,1517.0
2021-05-21 13:40:00,299.44,299.48,299.37,299.46,1129.0,271.3474,271.3836,271.2839,271.3655,1129.0
2021-05-21 13:45:00,299.43,299.59,299.43,299.58,2398.0,271.3383,271.4833,271.3383,271.4742,2398.0
2021-05-21 13:50:00,299.47,299.56,299.39,299.51,1371.0,271.3746,271.4561,271.3021,271.4108,1371.0
2021-05-21 13:55:00,299.44,299.52,299.43,299.43,1405.0,271.3474,271.4199,271.3383,271.3383,1405.0
2021-05-21 14:00:00,299.51,299.61,299.47,299.61,1125.0,271.4108,271.5014,271.3746,271.5014,1125.0
2021-05-21 14:05:00,299.6,299.77,299.54,299.66,3026.0,271.4924,271.6464,271.438,271.5467,3026.0
2021-05-21 14:10:00,299.57,299.83,299.57,299.83,1777.0,271.4652,271.7008,271.4652,271.7008,1777.0
2021-05-21 14:15:00,299.8,299.89,299.69,299.78,4656.0,271.6736,271.7552,271.5739,271.6555,4656.0
2021-05-21 14:20:00,299.71,299.85,299.52,299.85,1033.0,271.5921,271.7189,271.4199,271.7189,1033.0
2021-05-21 14:25:00,299.78,299.82,299.42,299.42,3483.0,271.6555,271.6917,271.3293,271.3293,3483.0
2021-05-21 14:30:00,299.58,299.63,299.47,299.47,2294.0,271.4742,271.5196,271.3746,271.3746,2294.0
2021-05-21 14:35:00,299.48,299.48,299.17,299.21,1706.0,271.3836,271.3836,271.1027,271.139,1706.0
2021-05-21 14:40:00,299.24,299.3,299.15,299.24,667.0,271.1661,271.2205,271.0846,271.1661,667.0
2021-05-21 14:45:00,299.29,299.33,299.11,299.12,2577.0,271.2115,271.2477,271.0483,271.0574,2577.0
2021-05-21 14:50:00,299.22,299.22,299.11,299.14,1430.0,271.148,271.148,271.0483,271.0755,1430.0
2021-05-21 14:55:00,299.25,299.37,299.24,299.24,1118.0,271.1752,271.2839,271.1661,271.1661,1118.0
2021-05-21 15:00:00,299.23,299.25,299.13,299.18,965.0,271.1571,271.1752,271.0665,271.1118,965.0
2021-05-21 15:05:00,299.23,299.38,299.16,299.25,2110.0,271.1571,271.293,271.0937,271.1752,2110.0
2021-05-21 15:10:00,299.37,299.54,299.22,299.54,2428.0,271.2839,271.438,271.148,271.438,2428.0
2021-05-21 15:15:00,299.47,299.61,299.42,299.44,4141.0,271.3746,271.5014,271.3293,271.3474,4141.0
2021-05-21 15:20:00,299.44,299.45,299.2,299.23,2653.0,271.3474,271.3564,271.1299,271.1571,2653.0
2021-05-21 15:25:00,299.19,299.28,299.05,299.06,2948.0,271.1208,271.2024,270.994,271.003,2948.0
2021-05-21 15:30:00,299.14,299.15,298.73,298.73,8124.0,271.0755,271.0846,270.704,270.704,8124.0
2021-05-21 15:35:00,298.71,298.93,298.71,298.78,5869.0,270.6859,270.8852,270.6859,270.7493,5869.0
2021-05-21 15:40:00,298.66,298.66,298.28,298.28,8110.0,270.6406,270.6406,270.2962,270.2962,8110.0
2021-05-21 15:45:00,298.27,298.97,298.16,298.95,12530.0,270.2871,270.9215,270.1875,270.9034,12530.0
2021-05-21 15:50:00,298.79,299.08,298.64,298.78,16140.0,270.7584,271.0212,270.6224,270.7493,16140.0
2021-05-21 15:55:00,298.81,299.0,298.08,298.2,48578.0,270.7765,270.9487,270.115,270.2237,48578.0
2021-05-24 09:30:00,300.46,300.46,299.05,299.05,23893.0,272.2717,272.2717,270.994,270.994,23893.0
2021-05-24 09:35:00,298.91,299.62,298.26,298.78,7445.0,270.8671,271.5105,270.2781,270.7493,7445.0
2021-05-24 09:40:00,298.6,299.04,298.6,298.99,4152.0,270.5862,270.9849,270.5862,270.9396,4152.0
2021-05-24 09:45:00,299.04,299.33,298.71,299.01,5069.0,270.9849,271.2477,270.6859,270.9577,5069.0
2021-05-24 09:50:00,298.61,299.01,298.49,299.01,1557.0,270.5953,270.9577,270.4865,270.9577,1557.0
2021-05-24 09:55:00,298.96,299.06,298.84,298.89,2480.0,270.9124,271.003,270.8037,270.849,2480.0
2021-05-24 10:00:00,298.98,299.01,298.66,298.98,3050.0,270.9305,270.9577,270.6406,270.9305,3050.0
2021-05-24 10:05:00,298.78,299.1,298.58,298.91,3847.0,270.7493,271.0393,270.5681,270.8671,3847.0
2021-05-24 10:10:00,298.96,299.08,298.85,299.0,6074.0,270.9124,271.0212,270.8127,270.9487,6074.0
2021-05-24 10:15:00,299.01,299.4,298.91,298.99,4401.0,270.9577,271.3111,270.8671,270.9396,4401.0
2021-05-24 10:20:00,299.1,299.1,298.73,298.97,1545.0,271.0393,271.0393,270.704,270.9215,1545.0
2021-05-24 10:25:00,298.95,299.15,298.74,299.05,5103.0,270.9034,271.0846,270.7131,270.994,5103.0
2021-05-24 10:30:00,299.18,299.48,299.07,299.3,5931.0,271.1118,271.3836,271.0121,271.2205,5931.0
2021-05-24 10:35:00,299.3,299.4,298.99,298.99,5432.0,271.2205,271.3111,270.9396,270.9396,5432.0
2021-05-24 10:40:00,298.88,299.12,298.88,298.89,3953.0,270.8399,271.0574,270.8399,270.849,3953.0
2021-05-24 10:45:00,298.82,299.0,298.82,298.92,2137.0,270.7855,270.9487,270.7855,270.8762,2137.0
2021-05-24 10:50:00,299.0,299.07,298.76,298.94,5450.0,270.9487,271.0121,270.7312,270.8943,5450.0
2021-05-24 10:55:00,298.81,298.97,298.62,298.62,1555.0,270.7765,270.9215,270.6043,270.6043,1555.0
2021-05-24 11:00:00,298.39,298.48,298.23,298.31,3207.0,270.3959,270.4774,270.2509,270.3234,3207.0
2021-05-24 11:05:00,298.4,298.85,298.4,298.68,1900.0,270.405,270.8127,270.405,270.6587,1900.0
2021-05-24 11:10:00,298.63,298.77,298.53,298.61,2681.0,270.6134,270.7402,270.5228,270.5953,2681.0
2021-05-24 11:15:00,298.61,298.77,298.6,298.77,1781.0,270.5953,270.7402,270.5862,270.7402,1781.0
2021-05-24 11:20:00,298.83,299.02,298.83,298.93,2616.0,270.7946,270.9668,270.7946,270.8852,2616.0
2021-05-24 11:25:00,299.02,299.02,298.67,298.67,2500.0,270.9668,270.9668,270.6496,270.6496,2500.0
2021-05-24 11:30:00,298.82,299.04,298.75,298.85,14928.0,270.7855,270.9849,270.7221,270.8127,14928.0
2021-05-24 11:35:00,298.9,298.91,298.72,298.79,3953.0,270.858,270.8671,270.6949,270.7584,3953.0
2021-05-24 11:40:00,298.81,298.84,298.59,298.64,1566.0,270.7765,270.8037,270.5771,270.6224,1566.0
2021-05-24 11:45:00,298.42,298.68,298.42,298.67,4541.0,270.4231,270.6587,270.4231,270.6496,4541.0
2021-05-24 11:50:00,298.72,298.76,298.53,298.57,1572.0,270.6949,270.7312,270.5228,270.559,1572.0
2021-05-24 11:55:00,298.53,298.66,298.52,298.6,2887.0,270.5228,270.6406,270.5137,270.5862,2887.0
2021-05-24 12:00:00,298.55,298.59,298.25,298.4,5360.0,270.5409,270.5771,270.269,270.405,5360.0
2021-05-24 12:05:00,298.38,298.48,298.33,298.35,2308.0,270.3868,270.4774,270.3415,270.3596,2308.0
2021-05-24 12:10:00,298.31,298.38,298.16,298.26,2573.0,270.3234,270.3868,270.1875,270.2781,2573.0
2021-05-24 12:15:00,298.24,298.24,297.97,298.01,8750.0,270.26,270.26,270.0153,270.0515,8750.0
2021-05-24 12:20:00,298.04,298.06,297.81,297.95,2845.0,270.0787,270.0968,269.8703,269.9972,2845.0
2021-05-24 12:25:00,297.93,298.07,297.88,298.01,2601.0,269.979,270.1059,269.9337,270.0515,2601.0
2021-05-24 12:30:00,298.01,298.81,298.0,298.67,2798.0,270.0515,270.7765,270.0425,270.6496,2798.0
2021-05-24 12:35:00,298.85,299.04,298.78,298.78,1800.0,270.8127,270.9849,270.7493,270.7493,1800.0
2021-05-24 12:40:00,298.84,298.97,298.68,298.82,3077.0,270.8037,270.9215,270.6587,270.7855,3077.0
2021-05-24 12:45:00,298.82,298.92,298.82,298.9,2967.0,270.7855,270.8762,270.7855,270.858,2967.0
2021-05-24 12:50:00,298.87,298.94,298.75,298.91,3453.0,270.8309,270.8943,270.7221,270.8671,3453.0
2021-05-24 12:55:00,298.9,298.98,298.41,298.41,2566.0,270.858,270.9305,270.414,270.414,2566.0
2021-05-24 13:00:00,298.52,298.98,298.5,298.98,6999.0,270.5137,270.9305,270.4956,270.9305,6999.0
2021-05-24 13:05:00,298.91,298.99,298.79,298.83,1191.0,270.8671,270.9396,270.7584,270.7946,1191.0
2021-05-24 13:10:00,298.8,299.02,298.8,298.99,1500.0,270.7674,270.9668,270.7674,270.9396,1500.0
2021-05-24 13:15:00,299.01,299.01,298.83,298.93,2771.0,270.9577,270.9577,270.7946,270.8852,2771.0
2021-05-24 13:20:00,298.91,299.0,298.89,298.92,3455.0,270.8671,270.9487,270.849,270.8762,3455.0
2021-05-24 13:25:00,298.95,298.99,298.8,298.8,2188.0,270.9034,270.9396,270.7674,270.7674,2188.0
2021-05-24 13:30:00,298.89,299.06,298.81,299.03,3837.0,270.849,271.003,270.7765,270.9758,3837.0
2021-05-24 13:35:00,299.05,299.06,298.76,298.86,3419.0,270.994,271.003,270.7312,270.8218,3419.0
2021-05-24 13:40:00,298.8,298.89,298.67,298.79,1734.0,270.7674,270.849,270.6496,270.7584,1734.0
2021-05-24 13:45:00,298.79,298.79,298.65,298.72,2032.0,270.7584,270.7584,270.6315,270.6949,2032.0
2021-05-24 13:50:00,298.83,298.88,298.73,298.83,1925.0,270.7946,270.8399,270.704,270.7946,1925.0
2021-05-24 13:55:00,298.84,298.93,298.71,298.9,5370.0,270.8037,270.8852,270.6859,270.858,5370.0
2021-05-24 14:00:00,298.91,298.94,298.68,298.82,2195.0,270.8671,270.8943,270.6587,270.7855,2195.0
2021-05-24 14:05:00,298.88,299.09,298.88,299.05,4816.0,270.8399,271.0302,270.8399,270.994,4816.0
2021-05-24 14:10:00,299.02,299.05,298.92,299.05,5492.0,270.9668,270.994,270.8762,270.994,5492.0
2021-05-24 14:15:00,299.01,299.22,298.94,299.18,3700.0,270.9577,271.148,270.8943,271.1118,3700.0
2021-05-24 14:20:00,299.13,299.55,299.02,299.54,8714.0,271.0665,271.4471,270.9668,271.438,8714.0
2021-05-24 14:25:00,299.61,299.77,299.02,299.03,6419.0,271.5014,271.6464,270.9668,270.9758,6419.0
2021-05-24 14:30:00,298.94,299.39,298.94,299.34,3176.0,270.8943,271.3021,270.8943,271.2568,3176.0
2021-05-24 14:35:00,299.22,299.27,299.09,299.09,6857.0,271.148,271.1933,271.0302,271.0302,6857.0
2021-05-24 14:40:00,299.09,299.6,299.09,299.53,2458.0,271.0302,271.4924,271.0302,271.4289,2458.0
2021-05-24 14:45:00,299.51,299.67,299.5,299.64,3636.0,271.4108,271.5558,271.4018,271.5286,3636.0
2021-05-24 14:50:00,299.58,299.81,299.55,299.81,6812.0,271.4742,271.6827,271.4471,271.6827,6812.0
2021-05-24 14:55:00,299.81,300.0,299.81,299.92,7072.0,271.6827,271.8548,271.6827,271.7823,7072.0
2021-05-24 15:00:00,299.9,300.01,299.76,299.9,2314.0,271.7642,271.8639,271.6374,271.7642,2314.0
2021-05-24 15:05:00,300.01,300.07,299.86,300.02,5015.0,271.8639,271.9183,271.728,271.873,5015.0
2021-05-24 15:10:00,300.02,300.31,300.02,300.02,5250.0,271.873,272.1358,271.873,271.873,5250.0
2021-05-24 15:15:00,300.03,300.22,300.02,300.22,4406.0,271.882,272.0542,271.873,272.0542,4406.0
2021-05-24 15:20:00,300.16,300.16,299.88,299.9,3081.0,271.9998,271.9998,271.7461,271.7642,3081.0
2021-05-24 15:25:00,299.86,299.94,299.83,299.86,4516.0,271.728,271.8005,271.7008,271.728,4516.0
2021-05-24 15:30:00,299.72,299.91,299.34,299.53,6684.0,271.6011,271.7733,271.2568,271.4289,6684.0
2021-05-24 15:35:00,299.51,299.57,299.29,299.45,3722.0,271.4108,271.4652,271.2115,271.3564,3722.0
2021-05-24 15:40:00,299.41,299.41,299.07,299.12,5240.0,271.3202,271.3202,271.0121,271.0574,5240.0
2021-05-24 15:45:00,299.04,299.73,299.04,299.57,7568.0,270.9849,271.6102,270.9849,271.4652,7568.0
2021-05-24 15:50:00,299.62,299.82,299.51,299.66,10846.0,271.5105,271.6917,271.4108,271.5467,10846.0
2021-05-24 15:55:00,299.66,299.75,299.42,299.65,23690.0,271.5467,271.6283,271.3293,271.5377,23690.0
2021-05-25 09:30:00,300.79,301.03,299.65,300.99,24709.0,272.5707,272.7882,271.5377,272.752,24709.0
2021-05-25 09:35:00,301.14,301.14,300.7,301.0,1952.0,272.8879,272.8879,272.4892,272.761,1952.0
2021-05-25 09:40:00,300.98,301.22,300.33,300.33,3495.0,272.7429,272.9604,272.1539,272.1539,3495.0
2021-05-25 09:45:00,300.61,300.61,299.4,299.5,22831.0,272.4076,272.4076,271.3111,271.4018,22831.0
2021-05-25 09:50:00,299.5,299.6,299.14,299.48,7567.0,271.4018,271.4924,271.0755,271.3836,7567.0
2021-05-25 09:55:00,299.39,299.39,298.43,298.43,3689.0,271.3021,271.3021,270.4321,270.4321,3689.0
2021-05-25 10:00:00,298.53,299.33,298.35,299.33,4733.0,270.5228,271.2477,270.3596,271.2477,4733.0
2021-05-25 10:05:00,299.33,299.53,299.1,299.27,4766.0,271.2477,271.4289,271.0393,271.1933,4766.0
2021-05-25 10:10:00,299.19,299.88,299.18,299.77,23268.0,271.1208,271.7461,271.1118,271.6464,23268.0
2021-05-25 10:15:00,299.74,300.39,299.73,300.13,7068.0,271.6192,272.2083,271.6102,271.9726,7068.0
2021-05-25 10:20:00,300.23,300.26,299.6,299.68,4734.0,272.0633,272.0905,271.4924,271.5649,4734.0
2021-05-25 10:25:00,299.68,299.77,299.39,299.56,5141.0,271.5649,271.6464,271.3021,271.4561,5141.0
2021-05-25 10:30:00,299.57,299.82,299.27,299.28,5721.0,271.4652,271.6917,271.1933,271.2024,5721.0
2021-05-25 10:35:00,299.28,299.65,299.27,299.65,5630.0,271.2024,271.5377,271.1933,271.5377,5630.0
2021-05-25 10:40:00,299.44,299.72,299.34,299.64,2129.0,271.3474,271.6011,271.2568,271.5286,2129.0
2021-05-25 10:45:00,299.73,300.1,299.71,300.04,5440.0,271.6102,271.9455,271.5921,271.8911,5440.0
2021-05-25 10:50:00,299.97,300.31,299.84,300.25,4687.0,271.8277,272.1358,271.7099,272.0814,4687.0
2021-05-25 10:55:00,300.45,300.57,299.97,299.99,4197.0,272.2626,272.3714,271.8277,271.8458,4197.0
2021-05-25 11:00:00,299.9,300.11,299.83,299.96,5789.0,271.7642,271.9545,271.7008,271.8186,5789.0
2021-05-25 11:05:00,299.73,300.26,299.73,300.24,3867.0,271.6102,272.0905,271.6102,272.0723,3867.0
2021-05-25 11:10:00,300.33,300.49,300.27,300.37,2293.0,272.1539,272.2989,272.0995,272.1901,2293.0
2021-05-25 11:15:00,300.38,300.69,300.38,300.65,4981.0,272.1992,272.4801,272.1992,272.4439,4981.0
2021-05-25 11:20:00,300.75,300.94,300.68,300.79,3542.0,272.5345,272.7067,272.471,272.5707,3542.0
2021-05-25 11:25:00,300.73,300.94,300.73,300.82,2364.0,272.5164,272.7067,272.5164,272.5979,2364.0
2021-05-25 11:30:00,300.88,300.88,300.43,300.43,2500.0,272.6523,272.6523,272.2445,272.2445,2500.0
2021-05-25 11:35:00,300.49,300.8,300.49,300.67,3082.0,272.2989,272.5798,272.2989,272.462,3082.0
2021-05-25 11:40:00,300.67,300.96,300.6,300.96,2540.0,272.462,272.7248,272.3986,272.7248,2540.0
2021-05-25 11:45:00,301.06,301.2,300.95,301.06,2752.0,272.8154,272.9423,272.7157,272.8154,2752.0
2021-05-25 11:50:00,300.97,301.14,300.92,301.11,2055.0,272.7338,272.8879,272.6885,272.8607,2055.0
2021-05-25 11:55:00,300.86,301.33,300.86,301.32,1846.0,272.6342,273.0601,272.6342,273.051,1846.0
2021-05-25 12:00:00,301.38,301.51,301.3,301.42,2905.0,273.1054,273.2232,273.0329,273.1416,2905.0
2021-05-25 12:05:00,301.38,301.78,301.37,301.78,1716.0,273.1054,273.4678,273.0963,273.4678,1716.0
2021-05-25 12:10:00,301.54,301.81,301.5,301.59,2448.0,273.2504,273.495,273.2141,273.2957,2448.0
2021-05-25 12:15:00,301.54,301.73,301.54,301.73,3203.0,273.2504,273.4225,273.2504,273.4225,3203.0
2021-05-25 12:20:00,301.83,301.83,301.6,301.74,2858.0,273.5132,273.5132,273.3047,273.4316,2858.0
2021-05-25 12:25:00,301.68,301.77,301.51,301.68,2772.0,273.3772,273.4588,273.2232,273.3772,2772.0
2021-05-25 12:30:00,301.66,301.86,301.65,301.65,2919.0,273.3591,273.5403,273.35,273.35,2919.0
2021-05-25 12:35:00,301.68,301.69,301.64,301.67,400.0,273.3772,273.3863,273.341,273.3682,400.0
2021-05-25 12:40:00,301.68,301.95,301.67,301.95,2706.0,273.3772,273.6219,273.3682,273.6219,2706.0
2021-05-25 12:45:00,301.95,302.0,301.65,301.65,2249.0,273.6219,273.6672,273.35,273.35,2249.0
2021-05-25 12:50:00,301.73,302.09,301.45,301.97,7288.0,273.4225,273.7488,273.1688,273.64,7288.0
2021-05-25 12:55:00,301.97,302.2,301.94,302.13,1800.0,273.64,273.8484,273.6128,273.785,1800.0
2021-05-25 13:00:00,301.93,302.07,301.35,301.62,2151.0,273.6038,273.7306,273.0782,273.3229,2151.0
2021-05-25 13:05:00,301.53,301.63,301.38,301.43,2178.0,273.2413,273.3319,273.1054,273.1507,2178.0
2021-05-25 13:10:00,301.45,302.08,301.45,302.08,7937.0,273.1688,273.7397,273.1688,273.7397,7937.0
2021-05-25 13:15:00,302.01,302.18,302.0,302.0,7064.0,273.6763,273.8303,273.6672,273.6672,7064.0
2021-05-25 13:20:00,301.97,302.45,301.92,302.44,5517.0,273.64,274.075,273.5947,274.0659,5517.0
2021-05-25 13:25:00,302.58,302.58,302.07,302.2,2137.0,274.1928,274.1928,273.7306,273.8484,2137.0
2021-05-25 13:30:00,302.24,302.24,301.99,302.0,4409.0,273.8847,273.8847,273.6581,273.6672,4409.0
2021-05-25 13:35:00,302.02,302.35,302.02,302.34,2463.0,273.6853,273.9844,273.6853,273.9753,2463.0
2021-05-25 13:40:00,302.33,302.33,302.07,302.22,3037.0,273.9663,273.9663,273.7306,273.8666,3037.0
2021-05-25 13:45:00,302.09,302.26,302.09,302.09,1445.0,273.7488,273.9028,273.7488,273.7488,1445.0
2021-05-25 13:50:00,302.11,302.43,302.02,302.38,7509.0,273.7669,274.0569,273.6853,274.0116,7509.0
2021-05-25 13:55:00,302.47,302.47,302.29,302.29,1429.0,274.0931,274.0931,273.93,273.93,1429.0
2021-05-25 14:00:00,302.29,302.3,302.06,302.06,1800.0,273.93,273.9391,273.7216,273.7216,1800.0
2021-05-25 14:05:00,302.11,302.21,301.96,302.09,4234.0,273.7669,273.8575,273.631,273.7488,4234.0
2021-05-25 14:10:00,302.09,302.2,302.02,302.18,3900.0,273.7488,273.8484,273.6853,273.8303,3900.0
2021-05-25 14:15:00,301.98,302.18,301.94,302.08,3702.0,273.6491,273.8303,273.6128,273.7397,3702.0
2021-05-25 14:20:00,302.08,302.19,301.99,302.12,3656.0,273.7397,273.8394,273.6581,273.776,3656.0
2021-05-25 14:25:00,302.07,302.17,301.99,302.11,4976.0,273.7306,273.8213,273.6581,273.7669,4976.0
2021-05-25 14:30:00,301.98,301.98,301.63,301.81,3760.0,273.6491,273.6491,273.3319,273.495,3760.0
2021-05-25 14:35:00,301.76,301.94,301.71,301.94,1563.0,273.4497,273.6128,273.4044,273.6128,1563.0
2021-05-25 14:40:00,302.0,302.04,301.77,301.81,5372.0,273.6672,273.7035,273.4588,273.495,5372.0
2021-05-25 14:45:00,301.77,301.83,301.67,301.75,3611.0,273.4588,273.5132,273.3682,273.4407,3611.0
2021-05-25 14:50:00,301.7,301.83,301.34,301.46,9529.0,273.3954,273.5132,273.0691,273.1779,9529.0
2021-05-25 14:55:00,301.54,301.6,301.2,301.35,15250.0,273.2504,273.3047,272.9423,273.0782,15250.0
2021-05-25 15:00:00,301.26,301.27,300.89,301.1,7306.0,272.9966,273.0057,272.6613,272.8516,7306.0
2021-05-25 15:05:00,301.12,301.37,301.11,301.17,2816.0,272.8698,273.0963,272.8607,272.9151,2816.0
2021-05-25 15:10:00,301.13,301.24,301.12,301.18,2700.0,272.8788,272.9785,272.8698,272.9241,2700.0
2021-05-25 15:15:00,301.27,301.42,301.2,301.21,5554.0,273.0057,273.1416,272.9423,272.9513,5554.0
2021-05-25 15:20:00,301.24,301.43,301.01,301.28,8344.0,272.9785,273.1507,272.7701,273.0148,8344.0
2021-05-25 15:25:00,301.33,301.38,301.1,301.15,3376.0,273.0601,273.1054,272.8516,272.897,3376.0
2021-05-25 15:30:00,301.14,301.25,301.07,301.08,6079.0,272.8879,272.9876,272.8245,272.8335,6079.0
2021-05-25 15:35:00,301.08,301.5,301.08,301.5,3460.0,272.8335,273.2141,272.8335,273.2141,3460.0
2021-05-25 15:40:00,301.41,301.58,301.21,301.43,4600.0,273.1326,273.2866,272.9513,273.1507,4600.0
2021-05-25 15:45:00,301.51,301.51,300.58,301.01,6733.0,273.2232,273.2232,272.3804,272.7701,6733.0
2021-05-25 15:50:00,300.82,301.22,300.73,301.1,20314.0,272.5979,272.9604,272.5164,272.8516,20314.0
2021-05-25 15:55:00,301.17,301.37,301.05,301.2,29372.0,272.9151,273.0963,272.8063,272.9423,29372.0
2021-05-26 09:30:00,301.15,301.57,300.25,301.25,15986.0,272.897,273.2776,272.0814,272.9876,15986.0
2021-05-26 09:35:00,300.96,301.0,300.17,300.17,1501.0,272.7248,272.761,272.0089,272.0089,1501.0
2021-05-26 09:40:00,300.37,300.72,299.92,300.72,5724.0,272.1901,272.5073,271.7823,272.5073,5724.0
2021-05-26 09:45:00,300.72,300.95,299.66,299.66,5954.0,272.5073,272.7157,271.5467,271.5467,5954.0
2021-05-26 09:50:00,299.81,300.04,299.58,299.95,2768.0,271.6827,271.8911,271.4742,271.8095,2768.0
2021-05-26 09:55:00,299.94,299.94,298.74,298.83,2099.0,271.8005,271.8005,270.7131,270.7946,2099.0
2021-05-26 10:00:00,298.83,298.91,298.28,298.75,7525.0,270.7946,270.8671,270.2962,270.7221,7525.0
2021-05-26 10:05:00,298.91,299.27,298.74,299.22,6936.0,270.8671,271.1933,270.7131,271.148,6936.0
2021-05-26 10:10:00,299.14,299.31,298.7,298.8,6011.0,271.0755,271.2296,270.6768,270.7674,6011.0
2021-05-26 10:15:00,298.77,299.51,298.77,299.5,4644.0,270.7402,271.4108,270.7402,271.4018,4644.0
2021-05-26 10:20:00,299.56,299.72,299.43,299.71,4821.0,271.4561,271.6011,271.3383,271.5921,4821.0
2021-05-26 10:25:00,299.61,299.62,298.43,298.5,4856.0,271.5014,271.5105,270.4321,270.4956,4856.0
2021-05-26 10:30:00,298.31,298.69,298.24,298.53,1704.0,270.3234,270.6677,270.26,270.5228,1704.0
2021-05-26 10:35:00,298.46,298.46,297.85,298.01,2589.0,270.4593,270.4593,269.9066,270.0515,2589.0
2021-05-26 10:40:00,298.09,298.15,297.73,298.15,1585.0,270.124,270.1784,269.7978,270.1784,1585.0
2021-05-26 10:45:00,298.11,298.2,297.82,297.82,2520.0,270.1422,270.2237,269.8794,269.8794,2520.0
2021-05-26 10:50:00,297.88,298.04,297.32,297.32,4003.0,269.9337,270.0787,269.4263,269.4263,4003.0
2021-05-26 10:55:00,297.34,297.64,297.17,297.17,2435.0,269.4444,269.7163,269.2903,269.2903,2435.0
2021-05-26 11:00:00,297.24,297.68,297.21,297.22,1592.0,269.3538,269.7525,269.3266,269.3357,1592.0
2021-05-26 11:05:00,297.17,297.44,297.17,297.24,2162.0,269.2903,269.535,269.2903,269.3538,2162.0
2021-05-26 11:10:00,297.08,297.09,296.31,296.49,7184.0,269.2088,269.2179,268.511,268.6741,7184.0
2021-05-26 11:15:00,296.54,296.62,296.32,296.32,5152.0,268.7195,268.7919,268.5201,268.5201,5152.0
2021-05-26 11:20:00,296.31,296.59,296.05,296.05,3580.0,268.511,268.7648,268.2754,268.2754,3580.0
2021-05-26 11:25:00,296.04,296.49,295.99,296.49,5239.0,268.2664,268.6741,268.2211,268.6741,5239.0
2021-05-26 11:30:00,296.36,296.6,296.31,296.6,2875.0,268.5563,268.7738,268.511,268.7738,2875.0
2021-05-26 11:35:00,296.56,296.6,296.1,296.1,5889.0,268.7376,268.7738,268.3207,268.3207,5889.0
2021-05-26 11:40:00,296.15,296.22,296.0,296.16,3703.0,268.366,268.4295,268.2301,268.3751,3703.0
2021-05-26 11:45:00,296.24,296.43,296.08,296.29,3468.0,268.4476,268.6198,268.3026,268.4929,3468.0
2021-05-26 11:50:00,296.31,296.57,296.27,296.4,4396.0,268.511,268.7466,268.4748,268.5926,4396.0
2021-05-26 11:55:00,296.42,296.55,296.41,296.46,1600.0,268.6107,268.7285,268.6016,268.647,1600.0
2021-05-26 12:00:00,296.31,296.56,296.28,296.55,4044.0,268.511,268.7376,268.4838,268.7285,4044.0
2021-05-26 12:05:00,296.56,296.56,296.32,296.56,2217.0,268.7376,268.7376,268.5201,268.7376,2217.0
2021-05-26 12:10:00,296.58,296.6,296.34,296.4,2390.0,268.7557,268.7738,268.5382,268.5926,2390.0
2021-05-26 12:15:00,296.42,296.57,296.39,296.39,3017.0,268.6107,268.7466,268.5835,268.5835,3017.0
2021-05-26 12:20:00,296.35,296.75,296.25,296.75,4359.0,268.5473,268.9098,268.4567,268.9098,4359.0
2021-05-26 12:25:00,296.75,296.77,296.42,296.63,1900.0,268.9098,268.9279,268.6107,268.801,1900.0
2021-05-26 12:30:00,296.81,297.05,296.75,297.02,3122.0,268.9641,269.1816,268.9098,269.1544,3122.0
2021-05-26 12:35:00,296.99,297.03,296.89,297.0,2118.0,269.1272,269.1635,269.0366,269.1363,2118.0
2021-05-26 12:40:00,297.0,297.11,296.76,296.87,7450.0,269.1363,269.236,268.9188,269.0185,7450.0
2021-05-26 12:45:00,296.74,296.88,296.65,296.88,2987.0,268.9007,269.0276,268.8191,269.0276,2987.0
2021-05-26 12:50:00,296.71,296.73,296.51,296.73,1744.0,268.8735,268.8916,268.6923,268.8916,1744.0
2021-05-26 12:55:00,296.71,296.79,296.37,296.44,8214.0,268.8735,268.946,268.5654,268.6288,8214.0
2021-05-26 13:00:00,296.47,296.47,296.05,296.32,11710.0,268.656,268.656,268.2754,268.5201,11710.0
2021-05-26 13:05:00,296.4,296.44,296.14,296.18,4494.0,268.5926,268.6288,268.357,268.3932,4494.0
2021-05-26 13:10:00,296.06,296.19,296.01,296.12,7202.0,268.2845,268.4023,268.2392,268.3389,7202.0
2021-05-26 13:15:00,296.17,296.33,296.04,296.25,11057.0,268.3842,268.5292,268.2664,268.4567,11057.0
2021-05-26 13:20:00,296.24,296.24,296.01,296.09,8029.0,268.4476,268.4476,268.2392,268.3117,8029.0
2021-05-26 13:25:00,296.22,296.37,296.09,296.2,3684.0,268.4295,268.5654,268.3117,268.4113,3684.0
2021-05-26 13:30:00,296.19,296.29,296.06,296.21,8689.0,268.4023,268.4929,268.2845,268.4204,8689.0
2021-05-26 13:35:00,296.21,296.24,296.0,296.22,4600.0,268.4204,268.4476,268.2301,268.4295,4600.0
2021-05-26 13:40:00,296.03,296.18,295.91,295.99,1763.0,268.2573,268.3932,268.1486,268.2211,1763.0
2021-05-26 13:45:00,295.92,295.93,295.25,295.45,8825.0,268.1576,268.1667,267.5505,267.7317,8825.0
2021-05-26 13:50:00,295.51,295.52,295.01,295.38,5622.0,267.7861,267.7951,267.333,267.6683,5622.0
2021-05-26 13:55:00,295.56,295.72,295.52,295.65,1964.0,267.8314,267.9764,267.7951,267.9129,1964.0
2021-05-26 14:00:00,295.59,295.7,295.48,295.58,5088.0,267.8586,267.9583,267.7589,267.8495,5088.0
2021-05-26 14:05:00,295.59,295.81,295.47,295.75,5487.0,267.8586,268.0579,267.7498,268.0036,5487.0
2021-05-26 14:10:00,295.67,295.95,295.67,295.68,2959.0,267.9311,268.1848,267.9311,267.9401,2959.0
2021-05-26 14:15:00,295.68,295.69,295.39,295.69,6303.0,267.9401,267.9492,267.6773,267.9492,6303.0
2021-05-26 14:20:00,295.77,296.03,295.56,296.0,5487.0,268.0217,268.2573,267.8314,268.2301,5487.0
2021-05-26 14:25:00,296.0,296.01,295.92,295.92,2813.0,268.2301,268.2392,268.1576,268.1576,2813.0
2021-05-26 14:30:00,295.92,296.08,295.86,295.97,2560.0,268.1576,268.3026,268.1032,268.2029,2560.0
2021-05-26 14:35:00,295.97,296.04,295.84,295.98,1693.0,268.2029,268.2664,268.0851,268.212,1693.0
2021-05-26 14:40:00,295.94,295.97,295.88,295.89,1002.0,268.1757,268.2029,268.1214,268.1304,1002.0
2021-05-26 14:45:00,295.88,295.93,295.72,295.88,1883.0,268.1214,268.1667,267.9764,268.1214,1883.0
2021-05-26 14:50:00,295.88,295.96,295.77,295.88,1515.0,268.1214,268.1939,268.0217,268.1214,1515.0
2021-05-26 14:55:00,295.81,295.93,295.77,295.88,1300.0,268.0579,268.1667,268.0217,268.1214,1300.0
2021-05-26 15:00:00,295.87,296.13,295.79,296.11,4134.0,268.1123,268.3479,268.0398,268.3298,4134.0
2021-05-26 15:05:00,296.11,296.73,296.08,296.51,6467.0,268.3298,268.8916,268.3026,268.6923,6467.0
2021-05-26 15:10:00,296.45,296.56,296.27,296.27,3901.0,268.6379,268.7376,268.4748,268.4748,3901.0
2021-05-26 15:15:00,296.28,296.87,296.28,296.56,7163.0,268.4838,269.0185,268.4838,268.7376,7163.0
2021-05-26 15:20:00,296.55,296.66,296.22,296.22,4316.0,268.7285,268.8282,268.4295,268.4295,4316.0
2021-05-26 15:25:00,296.28,296.91,296.27,296.91,6488.0,268.4838,269.0547,268.4748,269.0547,6488.0
2021-05-26 15:30:00,297.0,297.32,296.94,297.31,4040.0,269.1363,269.4263,269.0819,269.4172,4040.0
2021-05-26 15:35:00,297.29,297.4,296.89,297.1,7732.0,269.3991,269.4988,269.0366,269.2269,7732.0
2021-05-26 15:40:00,297.08,297.37,297.05,297.12,5792.0,269.2088,269.4716,269.1816,269.245,5792.0
2021-05-26 15:45:00,297.14,297.43,297.11,297.37,10674.0,269.2632,269.526,269.236,269.4716,10674.0
2021-05-26 15:50:00,297.37,297.59,297.17,297.59,22993.0,269.4716,269.6709,269.2903,269.6709,22993.0
2021-05-26 15:55:00,297.53,297.57,297.05,297.4,33866.0,269.6166,269.6528,269.1816,269.4988,33866.0
2021-05-27 09:30:00,298.79,299.61,298.29,299.61,18181.0,270.7584,271.5014,270.3053,271.5014,18181.0
2021-05-27 09:35:00,299.43,300.09,299.43,299.68,2948.0,271.3383,271.9364,271.3383,271.5649,2948.0
2021-05-27 09:40:00,299.76,300.02,299.64,299.69,1991.0,271.6374,271.873,271.5286,271.5739,1991.0
2021-05-27 09:45:00,299.64,299.64,299.08,299.28,1500.0,271.5286,271.5286,271.0212,271.2024,1500.0
2021-05-27 09:50:00,299.13,299.21,299.04,299.2,700.0,271.0665,271.139,270.9849,271.1299,700.0
2021-05-27 09:55:00,299.04,299.4,298.9,299.24,2713.0,270.9849,271.3111,270.858,271.1661,2713.0
2021-05-27 10:00:00,299.56,299.63,298.89,298.95,1844.0,271.4561,271.5196,270.849,270.9034,1844.0
2021-05-27 10:05:00,298.95,298.97,298.54,298.75,2570.0,270.9034,270.9215,270.5318,270.7221,2570.0
2021-05-27 10:10:00,298.66,298.66,298.38,298.63,1423.0,270.6406,270.6406,270.3868,270.6134,1423.0
2021-05-27 10:15:00,298.46,298.46,297.88,298.07,5974.0,270.4593,270.4593,269.9337,270.1059,5974.0
2021-05-27 10:20:00,297.82,298.01,297.71,297.83,2577.0,269.8794,270.0515,269.7797,269.8884,2577.0
2021-05-27 10:25:00,297.82,298.04,297.66,297.88,1906.0,269.8794,270.0787,269.7344,269.9337,1906.0
2021-05-27 10:30:00,297.98,298.0,297.59,297.82,2448.0,270.0244,270.0425,269.6709,269.8794,2448.0
2021-05-27 10:35:00,297.82,297.99,297.68,297.89,1523.0,269.8794,270.0334,269.7525,269.9428,1523.0
2021-05-27 10:40:00,297.81,298.31,297.8,298.31,800.0,269.8703,270.3234,269.8612,270.3234,800.0
2021-05-27 10:45:00,298.32,298.57,298.3,298.47,1306.0,270.3325,270.559,270.3143,270.4684,1306.0
2021-05-27 10:50:00,298.44,298.44,297.95,298.38,1664.0,270.4412,270.4412,269.9972,270.3868,1664.0
2021-05-27 10:55:00,298.45,298.59,298.39,298.54,1412.0,270.4503,270.5771,270.3959,270.5318,1412.0
2021-05-27 11:00:00,298.42,298.51,298.24,298.29,1560.0,270.4231,270.5046,270.26,270.3053,1560.0
2021-05-27 11:05:00,298.16,298.21,298.16,298.18,703.0,270.1875,270.2328,270.1875,270.2056,703.0
2021-05-27 11:10:00,298.24,298.26,298.1,298.2,836.0,270.26,270.2781,270.1331,270.2237,836.0
2021-05-27 11:15:00,298.2,298.68,298.12,298.68,3682.0,270.2237,270.6587,270.1512,270.6587,3682.0
2021-05-27 11:20:00,298.68,298.76,298.42,298.71,4390.0,270.6587,270.7312,270.4231,270.6859,4390.0
2021-05-27 11:25:00,298.71,299.09,298.67,298.82,4556.0,270.6859,271.0302,270.6496,270.7855,4556.0
2021-05-27 11:30:00,298.7,299.42,298.67,299.33,4006.0,270.6768,271.3293,270.6496,271.2477,4006.0
2021-05-27 11:35:00,299.38,299.89,299.34,299.89,3587.0,271.293,271.7552,271.2568,271.7552,3587.0
2021-05-27 11:40:00,299.89,300.19,299.8,300.17,6158.0,271.7552,272.027,271.6736,272.0089,6158.0
2021-05-27 11:45:00,300.12,300.14,299.82,299.82,2836.0,271.9636,271.9817,271.6917,271.6917,2836.0
2021-05-27 11:50:00,299.86,299.87,299.61,299.68,3188.0,271.728,271.737,271.5014,271.5649,3188.0
2021-05-27 11:55:00,299.65,299.65,299.41,299.47,3381.0,271.5377,271.5377,271.3202,271.3746,3381.0
2021-05-27 12:00:00,299.5,299.63,299.46,299.46,970.0,271.4018,271.5196,271.3655,271.3655,970.0
2021-05-27 12:05:00,299.44,299.44,299.01,299.01,2409.0,271.3474,271.3474,270.9577,270.9577,2409.0
2021-05-27 12:10:00,298.82,299.0,298.81,299.0,2808.0,270.7855,270.9487,270.7765,270.9487,2808.0
2021-05-27 12:15:00,298.93,299.03,298.76,298.85,2784.0,270.8852,270.9758,270.7312,270.8127,2784.0
2021-05-27 12:20:00,298.85,299.19,298.83,299.16,2894.0,270.8127,271.1208,270.7946,271.0937,2894.0
2021-05-27 12:25:00,298.98,299.37,298.85,298.85,2212.0,270.9305,271.2839,270.8127,270.8127,2212.0
2021-05-27 12:30:00,298.93,299.21,298.92,299.21,2100.0,270.8852,271.139,270.8762,271.139,2100.0
2021-05-27 12:35:00,299.23,299.23,298.93,298.97,3579.0,271.1571,271.1571,270.8852,270.9215,3579.0
2021-05-27 12:40:00,299.04,299.08,298.99,299.0,821.0,270.9849,271.0212,270.9396,270.9487,821.0
2021-05-27 12:45:00,299.0,299.04,298.93,299.04,1712.0,270.9487,270.9849,270.8852,270.9849,1712.0
2021-05-27 12:50:00,298.97,299.07,298.97,299.06,1304.0,270.9215,271.0121,270.9215,271.003,1304.0
2021-05-27 12:55:00,299.07,299.17,298.99,299.04,3018.0,271.0121,271.1027,270.9396,270.9849,3018.0
2021-05-27 13:00:00,299.09,299.17,298.92,298.92,1500.0,271.0302,271.1027,270.8762,270.8762,1500.0
2021-05-27 13:05:00,298.97,299.02,298.86,299.01,2611.0,270.9215,270.9668,270.8218,270.9577,2611.0
2021-05-27 13:10:00,298.99,298.99,298.57,298.73,3300.0,270.9396,270.9396,270.559,270.704,3300.0
2021-05-27 13:15:00,298.69,298.82,298.67,298.67,1199.0,270.6677,270.7855,270.6496,270.6496,1199.0
2021-05-27 13:20:00,298.59,298.59,298.44,298.44,3951.0,270.5771,270.5771,270.4412,270.4412,3951.0
2021-05-27 13:25:00,298.3,298.46,298.3,298.36,2352.0,270.3143,270.4593,270.3143,270.3687,2352.0
2021-05-27 13:30:00,298.45,298.49,298.29,298.43,1910.0,270.4503,270.4865,270.3053,270.4321,1910.0
2021-05-27 13:35:00,298.49,298.5,298.18,298.34,2087.0,270.4865,270.4956,270.2056,270.3506,2087.0
2021-05-27 13:40:00,298.3,298.3,297.85,298.12,2953.0,270.3143,270.3143,269.9066,270.1512,2953.0
2021-05-27 13:45:00,298.3,298.48,298.16,298.33,2792.0,270.3143,270.4774,270.1875,270.3415,2792.0
2021-05-27 13:50:00,298.45,298.51,298.25,298.26,799.0,270.4503,270.5046,270.269,270.2781,799.0
2021-05-27 13:55:00,298.33,298.58,298.16,298.52,4746.0,270.3415,270.5681,270.1875,270.5137,4746.0
2021-05-27 14:00:00,298.43,298.48,297.91,297.91,3054.0,270.4321,270.4774,269.9609,269.9609,3054.0
2021-05-27 14:05:00,297.87,297.94,297.62,297.7,2265.0,269.9247,269.9881,269.6981,269.7706,2265.0
2021-05-27 14:10:00,297.59,297.98,297.55,297.83,4189.0,269.6709,270.0244,269.6347,269.8884,4189.0
2021-05-27 14:15:00,297.84,297.98,297.71,297.87,2888.0,269.8975,270.0244,269.7797,269.9247,2888.0
2021-05-27 14:20:00,297.85,297.88,297.66,297.7,3266.0,269.9066,269.9337,269.7344,269.7706,3266.0
2021-05-27 14:25:00,297.72,298.12,297.71,298.12,2476.0,269.7887,270.1512,269.7797,270.1512,2476.0
2021-05-27 14:30:00,298.16,298.25,297.98,298.25,2904.0,270.1875,270.269,270.0244,270.269,2904.0
2021-05-27 14:35:00,298.11,298.33,298.03,298.03,2714.0,270.1422,270.3415,270.0697,270.0697,2714.0
2021-05-27 14:40:00,297.9,297.9,297.69,297.69,2023.0,269.9519,269.9519,269.7616,269.7616,2023.0
2021-05-27 14:45:00,297.66,297.7,297.56,297.64,2710.0,269.7344,269.7706,269.6438,269.7163,2710.0
2021-05-27 14:50:00,297.64,297.93,297.64,297.93,2553.0,269.7163,269.979,269.7163,269.979,2553.0
2021-05-27 14:55:00,297.98,298.26,297.85,298.05,2370.0,270.0244,270.2781,269.9066,270.0878,2370.0
2021-05-27 15:00:00,298.05,298.62,297.99,298.32,6384.0,270.0878,270.6043,270.0334,270.3325,6384.0
2021-05-27 15:05:00,298.18,298.27,298.08,298.27,1923.0,270.2056,270.2871,270.115,270.2871,1923.0
2021-05-27 15:10:00,298.28,298.33,298.05,298.33,2985.0,270.2962,270.3415,270.0878,270.3415,2985.0
2021-05-27 15:15:00,298.3,298.55,298.28,298.46,1900.0,270.3143,270.5409,270.2962,270.4593,1900.0
2021-05-27 15:20:00,298.38,298.47,298.28,298.36,5732.0,270.3868,270.4684,270.2962,270.3687,5732.0
2021-05-27 15:25:00,298.41,298.97,298.39,298.49,21121.0,270.414,270.9215,270.3959,270.4865,21121.0
2021-05-27 15:30:00,298.54,298.6,297.99,297.99,5133.0,270.5318,270.5862,270.0334,270.0334,5133.0
2021-05-27 15:35:00,298.04,298.57,298.0,298.44,14077.0,270.0787,270.559,270.0425,270.4412,14077.0
2021-05-27 15:40:00,298.5,298.61,298.48,298.6,5680.0,270.4956,270.5953,270.4774,270.5862,5680.0
2021-05-27 15:45:00,298.65,298.84,298.5,298.5,6459.0,270.6315,270.8037,270.4956,270.4956,6459.0
2021-05-27 15:50:00,298.5,299.02,298.41,298.78,20974.0,270.4956,270.9668,270.414,270.7493,20974.0
2021-05-27 15:55:00,298.82,299.31,298.28,298.4,50706.0,270.7855,271.2296,270.2962,270.405,50706.0
2021-05-28 09:30:00,300.53,300.87,299.44,300.39,16793.0,272.3351,272.6432,271.3474,272.2083,16793.0
2021-05-28 09:35:00,300.06,300.53,299.5,300.15,5002.0,271.9092,272.3351,271.4018,271.9908,5002.0
2021-05-28 09:40:00,300.31,300.31,299.92,300.25,900.0,272.1358,272.1358,271.7823,272.0814,900.0
2021-05-28 09:45:00,300.46,300.83,300.27,300.77,3906.0,272.2717,272.607,272.0995,272.5526,3906.0
2021-05-28 09:50:00,300.69,301.16,300.44,300.44,6394.0,272.4801,272.906,272.2536,272.2536,6394.0
2021-05-28 09:55:00,300.63,302.23,300.63,301.79,10590.0,272.4257,273.8756,272.4257,273.4769,10590.0
2021-05-28 10:00:00,301.56,301.79,301.27,301.54,5036.0,273.2685,273.4769,273.0057,273.2504,5036.0
2021-05-28 10:05:00,301.31,301.61,301.3,301.61,4028.0,273.0419,273.3138,273.0329,273.3138,4028.0
2021-05-28 10:10:00,301.6,301.78,301.34,301.42,4928.0,273.3047,273.4678,273.0691,273.1416,4928.0
2021-05-28 10:15:00,301.34,301.77,301.33,301.49,6799.0,273.0691,273.4588,273.0601,273.2051,6799.0
2021-05-28 10:20:00,301.5,301.5,300.29,300.29,2934.0,273.2141,273.2141,272.1176,272.1176,2934.0
2021-05-28 10:25:00,300.27,300.27,299.71,299.71,5011.0,272.0995,272.0995,271.5921,271.5921,5011.0
2021-05-28 10:30:00,299.99,300.03,299.72,300.03,2456.0,271.8458,271.882,271.6011,271.882,2456.0
2021-05-28 10:35:00,300.17,300.36,300.06,300.25,1897.0,272.0089,272.1811,271.9092,272.0814,1897.0
2021-05-28 10:40:00,300.34,300.35,300.08,300.18,2336.0,272.1629,272.172,271.9273,272.018,2336.0
2021-05-28 10:45:00,300.2,300.2,299.93,299.94,2105.0,272.0361,272.0361,271.7914,271.8005,2105.0
2021-05-28 10:50:00,299.89,299.95,299.54,299.54,3400.0,271.7552,271.8095,271.438,271.438,3400.0
2021-05-28 10:55:00,299.34,299.38,299.04,299.04,6294.0,271.2568,271.293,270.9849,270.9849,6294.0
2021-05-28 11:00:00,298.88,298.88,298.64,298.77,4276.0,270.8399,270.8399,270.6224,270.7402,4276.0
2021-05-28 11:05:00,298.99,299.06,298.94,298.96,1233.0,270.9396,271.003,270.8943,270.9124,1233.0
2021-05-28 11:10:00,298.96,299.11,298.96,299.08,1502.0,270.9124,271.0483,270.9124,271.0212,1502.0
2021-05-28 11:15:00,299.23,299.59,299.23,299.46,1742.0,271.1571,271.4833,271.1571,271.3655,1742.0
2021-05-28 11:20:00,299.51,299.7,299.51,299.64,1701.0,271.4108,271.583,271.4108,271.5286,1701.0
2021-05-28 11:25:00,299.79,299.89,299.53,299.65,1468.0,271.6645,271.7552,271.4289,271.5377,1468.0
2021-05-28 11:30:00,299.7,299.74,299.55,299.65,1500.0,271.583,271.6192,271.4471,271.5377,1500.0
2021-05-28 11:35:00,299.67,299.71,299.57,299.58,1403.0,271.5558,271.5921,271.4652,271.4742,1403.0
2021-05-28 11:40:00,299.7,299.82,299.65,299.71,1336.0,271.583,271.6917,271.5377,271.5921,1336.0
2021-05-28 11:45:00,299.72,299.72,299.42,299.59,7033.0,271.6011,271.6011,271.3293,271.4833,7033.0
2021-05-28 11:50:00,299.59,299.84,299.52,299.61,1100.0,271.4833,271.7099,271.4199,271.5014,1100.0
2021-05-28 11:55:00,299.76,299.9,299.73,299.82,1601.0,271.6374,271.7642,271.6102,271.6917,1601.0
2021-05-28 12:00:00,299.69,299.76,299.58,299.73,2002.0,271.5739,271.6374,271.4742,271.6102,2002.0
2021-05-28 12:05:00,299.65,299.66,299.38,299.48,4720.0,271.5377,271.5467,271.293,271.3836,4720.0
2021-05-28 12:10:00,299.38,299.44,299.32,299.4,1000.0,271.293,271.3474,271.2386,271.3111,1000.0
2021-05-28 12:15:00,299.41,299.46,299.16,299.27,2050.0,271.3202,271.3655,271.0937,271.1933,2050.0
2021-05-28 12:20:00,299.33,299.49,299.26,299.36,2100.0,271.2477,271.3927,271.1843,271.2749,2100.0
2021-05-28 12:25:00,299.27,299.27,299.06,299.16,452.0,271.1933,271.1933,271.003,271.0937,452.0
2021-05-28 12:30:00,299.09,299.22,298.92,298.92,3933.0,271.0302,271.148,270.8762,270.8762,3933.0
2021-05-28 12:35:00,298.93,299.06,298.93,298.97,700.0,270.8852,271.003,270.8852,270.9215,700.0
2021-05-28 12:40:00,299.04,299.06,298.77,298.8,2700.0,270.9849,271.003,270.7402,270.7674,2700.0
2021-05-28 12:45:00,298.86,298.96,298.77,298.77,1604.0,270.8218,270.9124,270.7402,270.7402,1604.0
2021-05-28 12:50:00,298.78,299.03,298.78,299.03,1086.0,270.7493,270.9758,270.7493,270.9758,1086.0
2021-05-28 12:55:00,299.06,299.15,298.91,299.13,1109.0,271.003,271.0846,270.8671,271.0665,1109.0
2021-05-28 13:00:00,299.18,299.24,299.18,299.22,1720.0,271.1118,271.1661,271.1118,271.148,1720.0
2021-05-28 13:05:00,299.14,299.24,299.12,299.12,1200.0,271.0755,271.1661,271.0574,271.0574,1200.0
2021-05-28 13:10:00,299.16,299.16,299.11,299.12,600.0,271.0937,271.0937,271.0483,271.0574,600.0
2021-05-28 13:15:00,299.05,299.24,299.05,299.11,3703.0,270.994,271.1661,270.994,271.0483,3703.0
2021-05-28 13:20:00,299.18,299.31,299.03,299.31,2135.0,271.1118,271.2296,270.9758,271.2296,2135.0
2021-05-28 13:25:00,299.58,299.71,299.51,299.71,846.0,271.4742,271.5921,271.4108,271.5921,846.0
2021-05-28 13:30:00,299.53,299.77,299.53,299.64,2800.0,271.4289,271.6464,271.4289,271.5286,2800.0
2021-05-28 13:35:00,299.62,299.73,299.62,299.73,1872.0,271.5105,271.6102,271.5105,271.6102,1872.0
2021-05-28 13:40:00,299.77,299.78,299.49,299.49,1810.0,271.6464,271.6555,271.3927,271.3927,1810.0
2021-05-28 13:45:00,299.53,299.53,299.26,299.53,3101.0,271.4289,271.4289,271.1843,271.4289,3101.0
2021-05-28 13:50:00,299.52,299.58,299.5,299.58,300.0,271.4199,271.4742,271.4018,271.4742,300.0
2021-05-28 13:55:00,299.73,299.9,299.71,299.71,1143.0,271.6102,271.7642,271.5921,271.5921,1143.0
2021-05-28 14:00:00,299.71,299.83,299.66,299.78,1500.0,271.5921,271.7008,271.5467,271.6555,1500.0
2021-05-28 14:05:00,299.75,299.85,299.7,299.75,900.0,271.6283,271.7189,271.583,271.6283,900.0
2021-05-28 14:10:00,299.66,299.73,299.65,299.73,1108.0,271.5467,271.6102,271.5377,271.6102,1108.0
2021-05-28 14:15:00,299.69,299.88,299.68,299.87,1300.0,271.5739,271.7461,271.5649,271.737,1300.0
2021-05-28 14:20:00,299.76,300.01,299.76,299.97,2318.0,271.6374,271.8639,271.6374,271.8277,2318.0
2021-05-28 14:25:00,299.94,300.02,299.83,300.0,2593.0,271.8005,271.873,271.7008,271.8548,2593.0
2021-05-28 14:30:00,299.91,299.95,299.83,299.9,1285.0,271.7733,271.8095,271.7008,271.7642,1285.0
2021-05-28 14:35:00,299.88,300.06,299.81,300.05,4128.0,271.7461,271.9092,271.6827,271.9002,4128.0
2021-05-28 14:40:00,299.96,300.0,299.89,300.0,2537.0,271.8186,271.8548,271.7552,271.8548,2537.0
2021-05-28 14:45:00,299.97,300.05,299.97,300.05,993.0,271.8277,271.9002,271.8277,271.9002,993.0
2021-05-28 14:50:00,299.92,299.97,299.79,299.79,981.0,271.7823,271.8277,271.6645,271.6645,981.0
2021-05-28 14:55:00,299.79,299.95,299.75,299.86,5415.0,271.6645,271.8095,271.6283,271.728,5415.0
2021-05-28 15:00:00,299.91,300.0,299.74,300.0,2726.0,271.7733,271.8548,271.6192,271.8548,2726.0
2021-05-28 15:05:00,299.97,300.18,299.86,300.18,1795.0,271.8277,272.018,271.728,272.018,1795.0
2021-05-28 15:10:00,300.16,300.19,300.07,300.19,440.0,271.9998,272.027,271.9183,272.027,440.0
2021-05-28 15:15:00,300.02,300.24,300.02,300.24,1317.0,271.873,272.0723,271.873,272.0723,1317.0
2021-05-28 15:20:00,300.24,300.3,300.19,300.3,1100.0,272.0723,272.1267,272.027,272.1267,1100.0
2021-05-28 15:25:00,300.26,300.37,300.24,300.37,1668.0,272.0905,272.1901,272.0723,272.1901,1668.0
2021-05-28 15:30:00,300.28,300.38,300.11,300.37,4164.0,272.1086,272.1992,271.9545,272.1901,4164.0
2021-05-28 15:35:00,300.27,300.37,300.16,300.3,3095.0,272.0995,272.1901,271.9998,272.1267,3095.0
2021-05-28 15:40:00,300.32,300.37,300.21,300.21,2566.0,272.1448,272.1901,272.0451,272.0451,2566.0
2021-05-28 15:45:00,300.28,300.58,300.22,300.46,3965.0,272.1086,272.3804,272.0542,272.2717,3965.0
2021-05-28 15:50:00,300.39,300.4,300.05,300.24,9550.0,272.2083,272.2173,271.9002,272.0723,9550.0
2021-05-28 15:55:00,300.28,300.28,299.58,299.87,38614.0,272.1086,272.1086,271.4742,271.737,38614.0
2021-06-01 09:30:00,303.65,303.72,301.52,302.46,24451.0,275.1624,275.2258,273.2322,274.0841,24451.0
2021-06-01 09:35:00,302.68,302.68,301.87,301.98,3514.0,274.2834,274.2834,273.5494,273.6491,3514.0
2021-06-01 09:40:00,301.42,301.43,300.5,300.53,4210.0,273.1416,273.1507,272.3079,272.3351,4210.0
2021-06-01 09:45:00,300.8,301.28,300.68,300.92,3637.0,272.5798,273.0148,272.471,272.6885,3637.0
2021-06-01 09:50:00,300.92,301.77,300.92,301.77,3098.0,272.6885,273.4588,272.6885,273.4588,3098.0
2021-06-01 09:55:00,301.65,301.77,301.5,301.76,1705.0,273.35,273.4588,273.2141,273.4497,1705.0
2021-06-01 10:00:00,301.69,302.65,301.58,302.53,8921.0,273.3863,274.2562,273.2866,274.1475,8921.0
2021-06-01 10:05:00,302.38,302.96,302.25,302.93,3825.0,274.0116,274.5371,273.8938,274.51,3825.0
2021-06-01 10:10:00,302.9,302.91,302.16,302.79,5302.0,274.4828,274.4918,273.8122,274.3831,5302.0
2021-06-01 10:15:00,302.71,303.35,302.46,303.26,6462.0,274.3106,274.8906,274.0841,274.809,6462.0
2021-06-01 10:20:00,303.32,303.33,302.31,302.44,9121.0,274.8634,274.8724,273.9481,274.0659,9121.0
2021-06-01 10:25:00,302.53,302.77,302.4,302.62,1300.0,274.1475,274.365,274.0297,274.229,1300.0
2021-06-01 10:30:00,302.62,302.84,302.25,302.31,4649.0,274.229,274.4284,273.8938,273.9481,4649.0
2021-06-01 10:35:00,302.53,302.53,302.09,302.15,1826.0,274.1475,274.1475,273.7488,273.8031,1826.0
2021-06-01 10:40:00,302.19,302.94,302.19,302.76,4711.0,273.8394,274.519,273.8394,274.3559,4711.0
2021-06-01 10:45:00,302.8,302.99,302.49,302.49,3164.0,274.3922,274.5643,274.1112,274.1112,3164.0
2021-06-01 10:50:00,302.6,302.84,302.53,302.8,2520.0,274.2109,274.4284,274.1475,274.3922,2520.0
2021-06-01 10:55:00,302.76,302.94,302.61,302.85,3004.0,274.3559,274.519,274.22,274.4375,3004.0
2021-06-01 11:00:00,302.75,302.81,302.05,302.16,3665.0,274.3468,274.4012,273.7125,273.8122,3665.0
2021-06-01 11:05:00,302.06,302.27,301.93,302.27,2107.0,273.7216,273.9119,273.6038,273.9119,2107.0
2021-06-01 11:10:00,302.25,302.36,302.24,302.25,2041.0,273.8938,273.9934,273.8847,273.8938,2041.0
2021-06-01 11:15:00,302.26,302.26,302.06,302.1,1767.0,273.9028,273.9028,273.7216,273.7578,1767.0
2021-06-01 11:20:00,302.04,302.08,301.96,302.03,1804.0,273.7035,273.7397,273.631,273.6944,1804.0
2021-06-01 11:25:00,302.03,302.23,301.98,302.07,3602.0,273.6944,273.8756,273.6491,273.7306,3602.0
2021-06-01 11:30:00,302.04,302.38,301.89,302.31,7463.0,273.7035,274.0116,273.5675,273.9481,7463.0
2021-06-01 11:35:00,302.35,302.5,302.15,302.29,3857.0,273.9844,274.1203,273.8031,273.93,3857.0
2021-06-01 11:40:00,302.28,302.46,302.28,302.45,1715.0,273.9209,274.0841,273.9209,274.075,1715.0
2021-06-01 11:45:00,302.54,302.58,302.24,302.47,6441.0,274.1565,274.1928,273.8847,274.0931,6441.0
2021-06-01 11:50:00,302.53,302.6,302.43,302.52,2444.0,274.1475,274.2109,274.0569,274.1384,2444.0
2021-06-01 11:55:00,302.67,302.95,302.46,302.46,1825.0,274.2744,274.5281,274.0841,274.0841,1825.0
2021-06-01 12:00:00,302.28,302.52,302.26,302.46,2068.0,273.9209,274.1384,273.9028,274.0841,2068.0
2021-06-01 12:05:00,302.46,302.69,302.39,302.45,3287.0,274.0841,274.2925,274.0206,274.075,3287.0
2021-06-01 12:10:00,302.51,302.56,302.35,302.53,3064.0,274.1294,274.1747,273.9844,274.1475,3064.0
2021-06-01 12:15:00,302.62,302.62,302.37,302.41,1322.0,274.229,274.229,274.0025,274.0387,1322.0
2021-06-01 12:20:00,302.44,302.62,302.43,302.61,3065.0,274.0659,274.229,274.0569,274.22,3065.0
2021-06-01 12:25:00,302.54,302.91,302.53,302.79,4392.0,274.1565,274.4918,274.1475,274.3831,4392.0
2021-06-01 12:30:00,302.92,302.92,302.72,302.72,1971.0,274.5009,274.5009,274.3197,274.3197,1971.0
2021-06-01 12:35:00,302.73,302.99,302.68,302.9,8049.0,274.3287,274.5643,274.2834,274.4828,8049.0
2021-06-01 12:40:00,302.9,303.32,302.9,303.31,1500.0,274.4828,274.8634,274.4828,274.8543,1500.0
2021-06-01 12:45:00,303.17,303.33,303.11,303.12,1900.0,274.7274,274.8724,274.6731,274.6821,1900.0
2021-06-01 12:50:00,303.08,303.27,303.07,303.1,4010.0,274.6459,274.8181,274.6368,274.664,4010.0
2021-06-01 12:55:00,303.05,303.11,302.92,302.98,5555.0,274.6187,274.6731,274.5009,274.5553,5555.0
2021-06-01 13:00:00,303.16,303.37,303.1,303.25,4514.0,274.7184,274.9087,274.664,274.7999,4514.0
2021-06-01 13:05:00,303.26,303.26,302.88,302.98,6377.0,274.809,274.809,274.4647,274.5553,6377.0
2021-06-01 13:10:00,302.75,303.0,302.73,302.86,1362.0,274.3468,274.5734,274.3287,274.4465,1362.0
2021-06-01 13:15:00,302.94,303.01,302.56,302.63,2789.0,274.519,274.5825,274.1747,274.2381,2789.0
2021-06-01 13:20:00,302.52,302.83,302.52,302.72,5042.0,274.1384,274.4193,274.1384,274.3197,5042.0
2021-06-01 13:25:00,302.68,302.88,302.52,302.52,5311.0,274.2834,274.4647,274.1384,274.1384,5311.0
2021-06-01 13:30:00,302.55,302.6,302.47,302.48,4000.0,274.1656,274.2109,274.0931,274.1022,4000.0
2021-06-01 13:35:00,302.48,302.48,301.95,302.0,4350.0,274.1022,274.1022,273.6219,273.6672,4350.0
2021-06-01 13:40:00,301.96,302.18,301.88,301.91,6068.0,273.631,273.8303,273.5585,273.5857,6068.0
2021-06-01 13:45:00,301.84,302.1,301.8,302.08,5310.0,273.5222,273.7578,273.486,273.7397,5310.0
2021-06-01 13:50:00,302.16,302.23,302.08,302.13,2141.0,273.8122,273.8756,273.7397,273.785,2141.0
2021-06-01 13:55:00,302.13,302.49,302.13,302.18,3125.0,273.785,274.1112,273.785,273.8303,3125.0
2021-06-01 14:00:00,302.15,302.67,302.15,302.57,4006.0,273.8031,274.2744,273.8031,274.1837,4006.0
2021-06-01 14:05:00,302.64,302.96,302.6,302.74,1950.0,274.2472,274.5371,274.2109,274.3378,1950.0
2021-06-01 14:10:00,302.78,302.86,302.74,302.85,1303.0,274.374,274.4465,274.3378,274.4375,1303.0
2021-06-01 14:15:00,302.93,303.13,302.92,303.1,1790.0,274.51,274.6912,274.5009,274.664,1790.0
2021-06-01 14:20:00,303.09,303.33,303.01,303.28,3201.0,274.6549,274.8724,274.5825,274.8271,3201.0
2021-06-01 14:25:00,303.27,303.33,303.14,303.23,3308.0,274.8181,274.8724,274.7003,274.7818,3308.0
2021-06-01 14:30:00,303.23,303.52,303.13,303.35,3586.0,274.7818,275.0446,274.6912,274.8906,3586.0
2021-06-01 14:35:00,303.33,303.48,303.3,303.36,1841.0,274.8724,275.0084,274.8452,274.8996,1841.0
2021-06-01 14:40:00,303.39,303.54,303.35,303.46,2000.0,274.9268,275.0627,274.8906,274.9902,2000.0
2021-06-01 14:45:00,303.34,303.48,303.33,303.48,3031.0,274.8815,275.0084,274.8724,275.0084,3031.0
2021-06-01 14:50:00,303.54,303.6,303.44,303.56,3900.0,275.0627,275.1171,274.9721,275.0809,3900.0
2021-06-01 14:55:00,303.67,303.78,303.65,303.69,4201.0,275.1805,275.2802,275.1624,275.1987,4201.0
2021-06-01 15:00:00,303.76,303.88,303.7,303.76,7854.0,275.2621,275.3708,275.2077,275.2621,7854.0
2021-06-01 15:05:00,303.75,303.96,303.66,303.75,16081.0,275.253,275.4433,275.1715,275.253,16081.0
2021-06-01 15:10:00,303.72,303.84,303.66,303.7,12070.0,275.2258,275.3346,275.1715,275.2077,12070.0
2021-06-01 15:15:00,303.62,303.85,303.62,303.71,19224.0,275.1352,275.3436,275.1352,275.2168,19224.0
2021-06-01 15:20:00,303.65,303.65,303.34,303.52,8579.0,275.1624,275.1624,274.8815,275.0446,8579.0
2021-06-01 15:25:00,303.6,303.78,303.31,303.31,3078.0,275.1171,275.2802,274.8543,274.8543,3078.0
2021-06-01 15:30:00,303.25,303.39,302.89,303.07,4807.0,274.7999,274.9268,274.4737,274.6368,4807.0
2021-06-01 15:35:00,303.06,303.22,302.97,303.07,9737.0,274.6278,274.7728,274.5462,274.6368,9737.0
2021-06-01 15:40:00,303.04,303.11,302.92,303.01,5151.0,274.6096,274.6731,274.5009,274.5825,5151.0
2021-06-01 15:45:00,303.02,303.55,303.02,303.46,8508.0,274.5915,275.0718,274.5915,274.9902,8508.0
2021-06-01 15:50:00,303.31,303.38,302.9,303.07,20590.0,274.8543,274.9177,274.4828,274.6368,20590.0
2021-06-01 15:55:00,303.04,303.05,302.47,302.52,39865.0,274.6096,274.6187,274.0931,274.1384,39865.0
2021-06-02 09:30:00,303.96,303.96,301.82,301.84,14526.0,275.4433,275.4433,273.5041,273.5222,14526.0
2021-06-02 09:35:00,302.3,302.48,302.05,302.23,3105.0,273.9391,274.1022,273.7125,273.8756,3105.0
2021-06-02 09:40:00,302.12,303.14,301.85,302.84,4185.0,273.776,274.7003,273.5313,274.4284,4185.0
2021-06-02 09:45:00,302.93,303.84,302.93,303.24,3595.0,274.51,275.3346,274.51,274.7909,3595.0
2021-06-02 09:50:00,303.34,303.86,303.14,303.74,6417.0,274.8815,275.3527,274.7003,275.244,6417.0
2021-06-02 09:55:00,303.6,303.98,303.51,303.56,3946.0,275.1171,275.4615,275.0355,275.0809,3946.0
2021-06-02 10:00:00,303.68,304.49,303.56,304.37,7128.0,275.1896,275.9236,275.0809,275.8149,7128.0
2021-06-02 10:05:00,304.34,304.37,303.82,304.11,4205.0,275.7877,275.8149,275.3165,275.5793,4205.0
2021-06-02 10:10:00,304.15,304.24,303.89,303.93,3606.0,275.6155,275.6971,275.3799,275.4161,3606.0
2021-06-02 10:15:00,303.87,304.13,303.87,303.97,3426.0,275.3618,275.5974,275.3618,275.4524,3426.0
2021-06-02 10:20:00,304.13,304.29,303.8,303.9,5649.0,275.5974,275.7424,275.2983,275.389,5649.0
2021-06-02 10:25:00,303.85,304.05,303.79,304.0,4090.0,275.3436,275.5249,275.2893,275.4796,4090.0
2021-06-02 10:30:00,303.9,304.19,303.85,303.85,3613.0,275.389,275.6518,275.3436,275.3436,3613.0
2021-06-02 10:35:00,303.86,304.05,303.76,303.94,3979.0,275.3527,275.5249,275.2621,275.4252,3979.0
2021-06-02 10:40:00,304.02,304.36,304.02,304.36,3716.0,275.4977,275.8058,275.4977,275.8058,3716.0
2021-06-02 10:45:00,304.26,304.32,304.12,304.19,2806.0,275.7152,275.7696,275.5883,275.6518,2806.0
2021-06-02 10:50:00,304.19,304.54,304.14,304.46,4049.0,275.6518,275.9689,275.6064,275.8964,4049.0
2021-06-02 10:55:00,304.39,304.56,304.25,304.4,8297.0,275.833,275.987,275.7061,275.842,8297.0
2021-06-02 11:00:00,304.32,304.37,303.94,304.0,1999.0,275.7696,275.8149,275.4252,275.4796,1999.0
2021-06-02 11:05:00,304.01,304.19,303.87,303.99,9357.0,275.4886,275.6518,275.3618,275.4705,9357.0
2021-06-02 11:10:00,303.95,304.38,303.95,304.38,3612.0,275.4343,275.8239,275.4343,275.8239,3612.0
2021-06-02 11:15:00,304.58,305.29,304.58,305.19,12397.0,276.0052,276.6486,276.0052,276.5579,12397.0
2021-06-02 11:20:00,305.22,305.58,305.15,305.48,3343.0,276.5851,276.9113,276.5217,276.8207,3343.0
2021-06-02 11:25:00,305.4,305.72,305.4,305.51,3421.0,276.7482,277.0382,276.7482,276.8479,3421.0
2021-06-02 11:30:00,305.43,305.48,305.22,305.46,3443.0,276.7754,276.8207,276.5851,276.8026,3443.0
2021-06-02 11:35:00,305.48,305.57,305.39,305.44,3907.0,276.8207,276.9023,276.7392,276.7845,3907.0
2021-06-02 11:40:00,305.41,305.55,305.15,305.5,5858.0,276.7573,276.8842,276.5217,276.8388,5858.0
2021-06-02 11:45:00,305.43,305.98,305.43,305.94,5012.0,276.7754,277.2738,276.7754,277.2376,5012.0
2021-06-02 11:50:00,305.93,305.93,305.68,305.73,1636.0,277.2285,277.2285,277.002,277.0473,1636.0
2021-06-02 11:55:00,305.78,305.93,305.51,305.7,5804.0,277.0926,277.2285,276.8479,277.0201,5804.0
2021-06-02 12:00:00,305.75,305.85,305.47,305.74,2913.0,277.0654,277.156,276.8117,277.0563,2913.0
2021-06-02 12:05:00,305.72,305.83,305.61,305.67,5447.0,277.0382,277.1379,276.9385,276.9929,5447.0
2021-06-02 12:10:00,305.66,305.82,305.65,305.71,3950.0,276.9838,277.1288,276.9748,277.0291,3950.0
2021-06-02 12:15:00,305.7,306.0,305.7,305.73,5001.0,277.0201,277.2919,277.0201,277.0473,5001.0
2021-06-02 12:20:00,305.77,305.92,305.67,305.89,3097.0,277.0835,277.2194,276.9929,277.1923,3097.0
2021-06-02 12:25:00,305.87,305.93,305.74,305.93,4851.0,277.1741,277.2285,277.0563,277.2285,4851.0
2021-06-02 12:30:00,305.94,306.02,305.65,305.76,6901.0,277.2376,277.3101,276.9748,277.0745,6901.0
2021-06-02 12:35:00,305.71,305.74,305.52,305.62,5835.0,277.0291,277.0563,276.857,276.9476,5835.0
2021-06-02 12:40:00,305.57,305.68,305.5,305.56,6060.0,276.9023,277.002,276.8388,276.8932,6060.0
2021-06-02 12:45:00,305.63,305.75,305.55,305.72,2615.0,276.9567,277.0654,276.8842,277.0382,2615.0
2021-06-02 12:50:00,305.67,305.78,305.59,305.69,6629.0,276.9929,277.0926,276.9204,277.011,6629.0
2021-06-02 12:55:00,305.63,305.66,305.21,305.28,5216.0,276.9567,276.9838,276.5761,276.6395,5216.0
2021-06-02 13:00:00,305.34,305.45,305.2,305.2,6342.0,276.6939,276.7935,276.567,276.567,6342.0
2021-06-02 13:05:00,305.33,305.35,304.72,304.92,7827.0,276.6848,276.7029,276.132,276.3133,7827.0
2021-06-02 13:10:00,304.99,305.41,304.99,305.34,2700.0,276.3767,276.7573,276.3767,276.6939,2700.0
2021-06-02 13:15:00,305.42,305.42,305.13,305.25,4085.0,276.7664,276.7664,276.5036,276.6123,4085.0
2021-06-02 13:20:00,305.27,305.34,304.88,304.9,5400.0,276.6304,276.6939,276.277,276.2951,5400.0
2021-06-02 13:25:00,304.86,305.24,304.82,305.21,5357.0,276.2589,276.6032,276.2226,276.5761,5357.0
2021-06-02 13:30:00,305.18,305.54,304.94,305.54,2848.0,276.5489,276.8751,276.3314,276.8751,2848.0
2021-06-02 13:35:00,305.47,305.7,305.39,305.56,7452.0,276.8117,277.0201,276.7392,276.8932,7452.0
2021-06-02 13:40:00,305.56,305.75,305.47,305.49,5339.0,276.8932,277.0654,276.8117,276.8298,5339.0
2021-06-02 13:45:00,305.59,305.59,305.3,305.39,3828.0,276.9204,276.9204,276.6576,276.7392,3828.0
2021-06-02 13:50:00,305.4,305.72,305.38,305.58,6483.0,276.7482,277.0382,276.7301,276.9113,6483.0
2021-06-02 13:55:00,305.58,305.85,305.49,305.78,3930.0,276.9113,277.156,276.8298,277.0926,3930.0
2021-06-02 14:00:00,305.82,306.06,305.75,305.94,4752.0,277.1288,277.3463,277.0654,277.2376,4752.0
2021-06-02 14:05:00,305.88,305.89,305.36,305.36,5580.0,277.1832,277.1923,276.712,276.712,5580.0
2021-06-02 14:10:00,305.4,305.59,305.31,305.44,4173.0,276.7482,276.9204,276.6667,276.7845,4173.0
2021-06-02 14:15:00,305.38,305.75,305.37,305.72,4314.0,276.7301,277.0654,276.721,277.0382,4314.0
2021-06-02 14:20:00,305.72,305.77,305.33,305.33,6202.0,277.0382,277.0835,276.6848,276.6848,6202.0
2021-06-02 14:25:00,305.37,305.45,304.92,305.11,6728.0,276.721,276.7935,276.3133,276.4854,6728.0
2021-06-02 14:30:00,305.07,305.34,305.04,305.29,6353.0,276.4492,276.6939,276.422,276.6486,6353.0
2021-06-02 14:35:00,305.27,305.52,305.24,305.43,3987.0,276.6304,276.857,276.6032,276.7754,3987.0
2021-06-02 14:40:00,305.65,305.71,305.46,305.71,3532.0,276.9748,277.0291,276.8026,277.0291,3532.0
2021-06-02 14:45:00,305.76,305.86,305.57,305.61,7188.0,277.0745,277.1651,276.9023,276.9385,7188.0
2021-06-02 14:50:00,305.61,305.74,305.53,305.71,5774.0,276.9385,277.0563,276.866,277.0291,5774.0
2021-06-02 14:55:00,305.66,305.85,305.66,305.75,5553.0,276.9838,277.156,276.9838,277.0654,5553.0
2021-06-02 15:00:00,305.81,305.83,305.25,305.25,7116.0,277.1198,277.1379,276.6123,276.6123,7116.0
2021-06-02 15:05:00,305.22,305.5,305.12,305.43,5107.0,276.5851,276.8388,276.4945,276.7754,5107.0
2021-06-02 15:10:00,305.5,305.67,305.43,305.55,5363.0,276.8388,276.9929,276.7754,276.8842,5363.0
2021-06-02 15:15:00,305.56,305.73,305.5,305.5,5703.0,276.8932,277.0473,276.8388,276.8388,5703.0
2021-06-02 15:20:00,305.47,305.52,305.34,305.51,4922.0,276.8117,276.857,276.6939,276.8479,4922.0
2021-06-02 15:25:00,305.56,305.67,305.43,305.44,6501.0,276.8932,276.9929,276.7754,276.7845,6501.0
2021-06-02 15:30:00,305.43,305.53,305.27,305.35,5578.0,276.7754,276.866,276.6304,276.7029,5578.0
2021-06-02 15:35:00,305.28,305.35,305.0,305.04,7355.0,276.6395,276.7029,276.3858,276.422,7355.0
2021-06-02 15:40:00,305.02,305.12,304.98,305.01,11314.0,276.4039,276.4945,276.3676,276.3948,11314.0
2021-06-02 15:45:00,305.05,305.12,304.91,305.06,13192.0,276.4311,276.4945,276.3042,276.4401,13192.0
2021-06-02 15:50:00,305.03,305.51,305.03,305.29,30273.0,276.4129,276.8479,276.4129,276.6486,30273.0
2021-06-02 15:55:00,305.27,305.88,305.25,305.6,73415.0,276.6304,277.1832,276.6123,276.9295,73415.0
2021-06-03 09:30:00,303.48,303.92,302.18,302.18,14812.0,275.0084,275.4071,273.8303,273.8303,14812.0
2021-06-03 09:35:00,302.41,302.54,302.0,302.0,1375.0,274.0387,274.1565,273.6672,273.6672,1375.0
2021-06-03 09:40:00,301.71,302.91,301.71,301.78,4171.0,273.4044,274.4918,273.4044,273.4678,4171.0
2021-06-03 09:45:00,302.05,302.29,301.96,302.05,3201.0,273.7125,273.93,273.631,273.7125,3201.0
2021-06-03 09:50:00,302.0,302.33,301.83,302.12,2301.0,273.6672,273.9663,273.5132,273.776,2301.0
2021-06-03 09:55:00,302.14,302.62,302.14,302.62,1732.0,273.7941,274.229,273.7941,274.229,1732.0
2021-06-03 10:00:00,302.45,302.45,301.79,301.79,2951.0,274.075,274.075,273.4769,273.4769,2951.0
2021-06-03 10:05:00,301.79,301.79,301.36,301.68,4665.0,273.4769,273.4769,273.0873,273.3772,4665.0
2021-06-03 10:10:00,301.5,301.7,301.35,301.66,4284.0,273.2141,273.3954,273.0782,273.3591,4284.0
2021-06-03 10:15:00,301.75,302.07,301.75,302.01,3371.0,273.4407,273.7306,273.4407,273.6763,3371.0
2021-06-03 10:20:00,302.01,302.06,301.78,302.06,2424.0,273.6763,273.7216,273.4678,273.7216,2424.0
2021-06-03 10:25:00,301.81,301.81,301.26,301.4,2231.0,273.495,273.495,272.9966,273.1235,2231.0
2021-06-03 10:30:00,301.45,301.54,301.1,301.3,2947.0,273.1688,273.2504,272.8516,273.0329,2947.0
2021-06-03 10:35:00,301.35,301.35,300.89,301.02,3713.0,273.0782,273.0782,272.6613,272.7792,3713.0
2021-06-03 10:40:00,301.04,301.04,300.69,300.83,1888.0,272.7973,272.7973,272.4801,272.607,1888.0
2021-06-03 10:45:00,300.81,301.93,300.71,301.93,4086.0,272.5889,273.6038,272.4982,273.6038,4086.0
2021-06-03 10:50:00,302.17,302.19,301.9,301.9,1806.0,273.8213,273.8394,273.5766,273.5766,1806.0
2021-06-03 10:55:00,301.82,302.05,301.82,302.05,1167.0,273.5041,273.7125,273.5041,273.7125,1167.0
2021-06-03 11:00:00,301.94,302.25,301.83,302.25,2649.0,273.6128,273.8938,273.5132,273.8938,2649.0
2021-06-03 11:05:00,302.44,302.54,302.24,302.36,2815.0,274.0659,274.1565,273.8847,273.9934,2815.0
2021-06-03 11:10:00,302.47,302.58,301.93,302.06,2534.0,274.0931,274.1928,273.6038,273.7216,2534.0
2021-06-03 11:15:00,302.14,302.24,302.0,302.24,1798.0,273.7941,273.8847,273.6672,273.8847,1798.0
2021-06-03 11:20:00,302.19,302.53,302.11,302.51,2689.0,273.8394,274.1475,273.7669,274.1294,2689.0
2021-06-03 11:25:00,302.52,302.99,302.52,302.7,2073.0,274.1384,274.5643,274.1384,274.3015,2073.0
2021-06-03 11:30:00,302.63,302.69,302.26,302.26,3714.0,274.2381,274.2925,273.9028,273.9028,3714.0
2021-06-03 11:35:00,302.31,302.45,301.91,301.95,3419.0,273.9481,274.075,273.5857,273.6219,3419.0
2021-06-03 11:40:00,301.99,302.44,301.99,302.23,2114.0,273.6581,274.0659,273.6581,273.8756,2114.0
2021-06-03 11:45:00,302.34,302.58,302.34,302.42,2811.0,273.9753,274.1928,273.9753,274.0478,2811.0
2021-06-03 11:50:00,302.36,302.58,302.36,302.57,1428.0,273.9934,274.1928,273.9934,274.1837,1428.0
2021-06-03 11:55:00,302.76,302.76,302.5,302.54,2228.0,274.3559,274.3559,274.1203,274.1565,2228.0
2021-06-03 12:00:00,302.6,302.63,302.28,302.28,3546.0,274.2109,274.2381,273.9209,273.9209,3546.0
2021-06-03 12:05:00,302.32,302.45,302.32,302.4,3180.0,273.9572,274.075,273.9572,274.0297,3180.0
2021-06-03 12:10:00,302.22,302.31,302.22,302.28,1663.0,273.8666,273.9481,273.8666,273.9209,1663.0
2021-06-03 12:15:00,302.32,302.33,302.18,302.22,2862.0,273.9572,273.9663,273.8303,273.8666,2862.0
2021-06-03 12:20:00,302.15,302.15,301.96,301.98,2863.0,273.8031,273.8031,273.631,273.6491,2863.0
2021-06-03 12:25:00,301.86,301.86,301.63,301.74,2351.0,273.5403,273.5403,273.3319,273.4316,2351.0
2021-06-03 12:30:00,301.74,301.79,301.64,301.76,2952.0,273.4316,273.4769,273.341,273.4497,2952.0
2021-06-03 12:35:00,301.75,302.31,301.7,302.31,2650.0,273.4407,273.9481,273.3954,273.9481,2650.0
2021-06-03 12:40:00,302.34,302.39,302.22,302.24,2549.0,273.9753,274.0206,273.8666,273.8847,2549.0
2021-06-03 12:45:00,302.31,302.61,302.3,302.39,2600.0,273.9481,274.22,273.9391,274.0206,2600.0
2021-06-03 12:50:00,302.3,302.83,302.3,302.83,4888.0,273.9391,274.4193,273.9391,274.4193,4888.0
2021-06-03 12:55:00,302.78,302.79,302.44,302.54,5019.0,274.374,274.3831,274.0659,274.1565,5019.0
2021-06-03 13:00:00,302.52,302.52,302.04,302.1,2309.0,274.1384,274.1384,273.7035,273.7578,2309.0
2021-06-03 13:05:00,302.08,302.16,301.83,302.16,7073.0,273.7397,273.8122,273.5132,273.8122,7073.0
2021-06-03 13:10:00,302.24,302.47,302.18,302.18,1684.0,273.8847,274.0931,273.8303,273.8303,1684.0
2021-06-03 13:15:00,302.28,302.28,302.04,302.26,5212.0,273.9209,273.9209,273.7035,273.9028,5212.0
2021-06-03 13:20:00,302.3,302.66,302.3,302.55,5286.0,273.9391,274.2653,273.9391,274.1656,5286.0
2021-06-03 13:25:00,302.54,302.56,302.45,302.56,3044.0,274.1565,274.1747,274.075,274.1747,3044.0
2021-06-03 13:30:00,302.49,302.65,302.4,302.59,3190.0,274.1112,274.2562,274.0297,274.2019,3190.0
2021-06-03 13:35:00,302.57,302.62,302.44,302.59,2571.0,274.1837,274.229,274.0659,274.2019,2571.0
2021-06-03 13:40:00,302.46,302.98,302.39,302.96,5910.0,274.0841,274.5553,274.0206,274.5371,5910.0
2021-06-03 13:45:00,303.0,303.03,302.71,302.74,3014.0,274.5734,274.6006,274.3106,274.3378,3014.0
2021-06-03 13:50:00,302.76,302.9,302.76,302.83,2140.0,274.3559,274.4828,274.3559,274.4193,2140.0
2021-06-03 13:55:00,302.97,302.97,302.75,302.79,4103.0,274.5462,274.5462,274.3468,274.3831,4103.0
2021-06-03 14:00:00,302.82,302.82,302.46,302.52,2100.0,274.4103,274.4103,274.0841,274.1384,2100.0
2021-06-03 14:05:00,302.54,302.61,302.35,302.39,3918.0,274.1565,274.22,273.9844,274.0206,3918.0
2021-06-03 14:10:00,302.38,302.38,302.21,302.22,2100.0,274.0116,274.0116,273.8575,273.8666,2100.0
2021-06-03 14:15:00,302.28,302.31,302.14,302.23,4373.0,273.9209,273.9481,273.7941,273.8756,4373.0
2021-06-03 14:20:00,302.31,302.9,302.31,302.69,3391.0,273.9481,274.4828,273.9481,274.2925,3391.0
2021-06-03 14:25:00,302.56,302.69,302.47,302.51,2314.0,274.1747,274.2925,274.0931,274.1294,2314.0
2021-06-03 14:30:00,302.44,302.67,302.44,302.53,1615.0,274.0659,274.2744,274.0659,274.1475,1615.0
2021-06-03 14:35:00,302.58,302.77,302.55,302.61,1819.0,274.1928,274.365,274.1656,274.22,1819.0
2021-06-03 14:40:00,302.65,302.77,302.62,302.68,2293.0,274.2562,274.365,274.229,274.2834,2293.0
2021-06-03 14:45:00,302.73,303.25,302.73,303.03,2903.0,274.3287,274.7999,274.3287,274.6006,2903.0
2021-06-03 14:50:00,303.04,303.04,302.91,302.94,2493.0,274.6096,274.6096,274.4918,274.519,2493.0
2021-06-03 14:55:00,302.87,302.87,302.57,302.59,3543.0,274.4556,274.4556,274.1837,274.2019,3543.0
2021-06-03 15:00:00,302.5,302.54,302.4,302.44,1782.0,274.1203,274.1565,274.0297,274.0659,1782.0
2021-06-03 15:05:00,302.35,302.45,302.3,302.35,2229.0,273.9844,274.075,273.9391,273.9844,2229.0
2021-06-03 15:10:00,302.37,302.53,302.27,302.47,1730.0,274.0025,274.1475,273.9119,274.0931,1730.0
2021-06-03 15:15:00,302.48,302.68,302.44,302.61,2890.0,274.1022,274.2834,274.0659,274.22,2890.0
2021-06-03 15:20:00,302.66,302.75,302.48,302.48,2475.0,274.2653,274.3468,274.1022,274.1022,2475.0
2021-06-03 15:25:00,302.43,302.5,302.39,302.43,2655.0,274.0569,274.1203,274.0206,274.0569,2655.0
2021-06-03 15:30:00,302.46,302.84,302.38,302.84,4707.0,274.0841,274.4284,274.0116,274.4284,4707.0
2021-06-03 15:35:00,302.85,303.12,302.81,303.12,5166.0,274.4375,274.6821,274.4012,274.6821,5166.0
2021-06-03 15:40:00,303.17,303.48,303.1,303.25,5098.0,274.7274,275.0084,274.664,274.7999,5098.0
2021-06-03 15:45:00,303.2,303.64,303.18,303.45,10872.0,274.7546,275.1533,274.7365,274.9812,10872.0
2021-06-03 15:50:00,303.54,303.98,303.5,303.86,21717.0,275.0627,275.4615,275.0265,275.3527,21717.0
2021-06-03 15:55:00,303.75,304.26,303.61,304.11,59259.0,275.253,275.7152,275.1262,275.5793,59259.0
2021-06-04 09:30:00,304.65,305.04,303.98,304.15,13261.0,276.0686,276.422,275.4615,275.6155,13261.0
2021-06-04 09:35:00,304.28,304.28,303.77,304.01,1438.0,275.7333,275.7333,275.2712,275.4886,1438.0
2021-06-04 09:40:00,304.04,305.16,304.04,305.16,4681.0,275.5158,276.5307,275.5158,276.5307,4681.0
2021-06-04 09:45:00,305.09,305.16,304.63,305.16,10387.0,276.4673,276.5307,276.0505,276.5307,10387.0
2021-06-04 09:50:00,305.0,305.13,304.78,304.86,1800.0,276.3858,276.5036,276.1864,276.2589,1800.0
2021-06-04 09:55:00,304.89,305.83,304.89,305.83,3246.0,276.2861,277.1379,276.2861,277.1379,3246.0
2021-06-04 10:00:00,305.84,305.84,304.82,304.89,4740.0,277.147,277.147,276.2226,276.2861,4740.0
2021-06-04 10:05:00,304.79,304.92,304.48,304.84,1307.0,276.1955,276.3133,275.9145,276.2408,1307.0
2021-06-04 10:10:00,304.84,304.9,304.76,304.76,1862.0,276.2408,276.2951,276.1683,276.1683,1862.0
2021-06-04 10:15:00,304.38,304.41,304.17,304.35,1351.0,275.8239,275.8511,275.6336,275.7967,1351.0
2021-06-04 10:20:00,304.5,304.5,304.16,304.47,1944.0,275.9327,275.9327,275.6246,275.9055,1944.0
2021-06-04 10:25:00,304.54,305.0,304.33,305.0,2240.0,275.9689,276.3858,275.7786,276.3858,2240.0
2021-06-04 10:30:00,304.92,304.92,304.58,304.65,1200.0,276.3133,276.3133,276.0052,276.0686,1200.0
2021-06-04 10:35:00,304.81,304.81,304.6,304.6,1463.0,276.2136,276.2136,276.0233,276.0233,1463.0
2021-06-04 10:40:00,304.85,304.88,304.76,304.77,1020.0,276.2498,276.277,276.1683,276.1773,1020.0
2021-06-04 10:45:00,304.8,305.36,304.8,305.36,1165.0,276.2045,276.712,276.2045,276.712,1165.0
2021-06-04 10:50:00,305.25,305.52,305.25,305.51,2410.0,276.6123,276.857,276.6123,276.8479,2410.0
2021-06-04 10:55:00,305.4,305.56,305.08,305.19,3673.0,276.7482,276.8932,276.4583,276.5579,3673.0
2021-06-04 11:00:00,305.12,305.5,305.11,305.5,1080.0,276.4945,276.8388,276.4854,276.8388,1080.0
2021-06-04 11:05:00,305.62,305.64,305.44,305.56,1282.0,276.9476,276.9657,276.7845,276.8932,1282.0
2021-06-04 11:10:00,305.63,305.64,305.49,305.64,1807.0,276.9567,276.9657,276.8298,276.9657,1807.0
2021-06-04 11:15:00,305.57,305.65,305.38,305.4,2186.0,276.9023,276.9748,276.7301,276.7482,2186.0
2021-06-04 11:20:00,305.28,305.33,305.13,305.13,1076.0,276.6395,276.6848,276.5036,276.5036,1076.0
2021-06-04 11:25:00,305.22,305.28,304.8,304.9,2343.0,276.5851,276.6395,276.2045,276.2951,2343.0
2021-06-04 11:30:00,304.89,305.25,304.8,305.25,3901.0,276.2861,276.6123,276.2045,276.6123,3901.0
2021-06-04 11:35:00,305.24,305.26,305.12,305.25,1995.0,276.6032,276.6214,276.4945,276.6123,1995.0
2021-06-04 11:40:00,305.22,305.29,305.12,305.2,3051.0,276.5851,276.6486,276.4945,276.567,3051.0
2021-06-04 11:45:00,305.19,305.2,304.85,304.89,1444.0,276.5579,276.567,276.2498,276.2861,1444.0
2021-06-04 11:50:00,304.84,304.84,304.73,304.73,757.0,276.2408,276.2408,276.1411,276.1411,757.0
2021-06-04 11:55:00,304.71,304.87,304.6,304.87,1767.0,276.123,276.268,276.0233,276.268,1767.0
2021-06-04 12:00:00,304.88,305.18,304.85,305.16,3337.0,276.277,276.5489,276.2498,276.5307,3337.0
2021-06-04 12:05:00,305.15,305.15,304.8,304.81,1255.0,276.5217,276.5217,276.2045,276.2136,1255.0
2021-06-04 12:10:00,304.88,305.24,304.81,305.23,8193.0,276.277,276.6032,276.2136,276.5942,8193.0
2021-06-04 12:15:00,305.21,305.29,304.64,304.85,3466.0,276.5761,276.6486,276.0595,276.2498,3466.0
2021-06-04 12:20:00,304.81,305.05,304.81,305.05,1800.0,276.2136,276.4311,276.2136,276.4311,1800.0
2021-06-04 12:25:00,304.97,305.01,304.67,304.67,2498.0,276.3586,276.3948,276.0867,276.0867,2498.0
2021-06-04 12:30:00,304.67,305.08,304.67,305.08,4000.0,276.0867,276.4583,276.0867,276.4583,4000.0
2021-06-04 12:35:00,304.96,304.96,304.77,304.81,2400.0,276.3495,276.3495,276.1773,276.2136,2400.0
2021-06-04 12:40:00,304.77,304.91,304.77,304.86,1540.0,276.1773,276.3042,276.1773,276.2589,1540.0
2021-06-04 12:45:00,304.86,305.09,304.85,304.9,2501.0,276.2589,276.4673,276.2498,276.2951,2501.0
2021-06-04 12:50:00,304.94,305.08,304.9,304.95,2884.0,276.3314,276.4583,276.2951,276.3404,2884.0
2021-06-04 12:55:00,305.0,305.0,304.79,304.83,2623.0,276.3858,276.3858,276.1955,276.2317,2623.0
2021-06-04 13:00:00,304.7,304.77,304.5,304.5,2760.0,276.1139,276.1773,275.9327,275.9327,2760.0
2021-06-04 13:05:00,304.47,304.68,304.15,304.2,4083.0,275.9055,276.0958,275.6155,275.6608,4083.0
2021-06-04 13:10:00,304.35,304.35,304.13,304.13,1880.0,275.7967,275.7967,275.5974,275.5974,1880.0
2021-06-04 13:15:00,304.2,304.43,304.2,304.34,2549.0,275.6608,275.8692,275.6608,275.7877,2549.0
2021-06-04 13:20:00,304.39,304.39,304.25,304.26,1352.0,275.833,275.833,275.7061,275.7152,1352.0
2021-06-04 13:25:00,304.14,304.19,304.09,304.19,1701.0,275.6064,275.6518,275.5611,275.6518,1701.0
2021-06-04 13:30:00,304.28,304.32,304.08,304.16,2408.0,275.7333,275.7696,275.5521,275.6246,2408.0
2021-06-04 13:35:00,304.22,304.32,304.12,304.25,1700.0,275.6789,275.7696,275.5883,275.7061,1700.0
2021-06-04 13:40:00,304.18,304.51,304.15,304.2,3300.0,275.6427,275.9417,275.6155,275.6608,3300.0
2021-06-04 13:45:00,304.22,304.34,304.14,304.15,1460.0,275.6789,275.7877,275.6064,275.6155,1460.0
2021-06-04 13:50:00,304.28,304.3,304.16,304.25,1904.0,275.7333,275.7514,275.6246,275.7061,1904.0
2021-06-04 13:55:00,304.22,304.42,304.13,304.42,1316.0,275.6789,275.8602,275.5974,275.8602,1316.0
2021-06-04 14:00:00,304.48,304.71,304.38,304.71,2997.0,275.9145,276.123,275.8239,276.123,2997.0
2021-06-04 14:05:00,304.67,304.71,304.46,304.5,1611.0,276.0867,276.123,275.8964,275.9327,1611.0
2021-06-04 14:10:00,304.53,304.6,304.39,304.58,2968.0,275.9599,276.0233,275.833,276.0052,2968.0
2021-06-04 14:15:00,304.6,304.69,304.45,304.58,3099.0,276.0233,276.1048,275.8874,276.0052,3099.0
2021-06-04 14:20:00,304.59,304.74,304.59,304.71,2877.0,276.0142,276.1502,276.0142,276.123,2877.0
2021-06-04 14:25:00,304.61,304.7,304.59,304.69,1611.0,276.0323,276.1139,276.0142,276.1048,1611.0
2021-06-04 14:30:00,304.61,304.76,304.57,304.71,3152.0,276.0323,276.1683,275.9961,276.123,3152.0
2021-06-04 14:35:00,304.74,305.16,304.74,305.08,1609.0,276.1502,276.5307,276.1502,276.4583,1609.0
2021-06-04 14:40:00,305.08,305.2,305.0,305.1,1704.0,276.4583,276.567,276.3858,276.4764,1704.0
2021-06-04 14:45:00,305.14,305.26,305.09,305.22,1631.0,276.5126,276.6214,276.4673,276.5851,1631.0
2021-06-04 14:50:00,305.17,305.25,305.0,305.12,2382.0,276.5398,276.6123,276.3858,276.4945,2382.0
2021-06-04 14:55:00,305.22,305.45,305.22,305.41,3648.0,276.5851,276.7935,276.5851,276.7573,3648.0
2021-06-04 15:00:00,305.32,305.32,305.15,305.26,1447.0,276.6757,276.6757,276.5217,276.6214,1447.0
2021-06-04 15:05:00,305.18,305.28,304.97,305.28,3924.0,276.5489,276.6395,276.3586,276.6395,3924.0
2021-06-04 15:10:00,305.23,305.47,305.23,305.47,1862.0,276.5942,276.8117,276.5942,276.8117,1862.0
2021-06-04 15:15:00,305.44,305.44,305.29,305.29,1698.0,276.7845,276.7845,276.6486,276.6486,1698.0
2021-06-04 15:20:00,305.26,305.34,305.21,305.21,2226.0,276.6214,276.6939,276.5761,276.5761,2226.0
2021-06-04 15:25:00,305.18,305.34,305.18,305.27,2070.0,276.5489,276.6939,276.5489,276.6304,2070.0
2021-06-04 15:30:00,305.24,305.31,305.13,305.23,3230.0,276.6032,276.6667,276.5036,276.5942,3230.0
2021-06-04 15:35:00,305.27,305.29,304.93,304.95,4638.0,276.6304,276.6486,276.3223,276.3404,4638.0
2021-06-04 15:40:00,304.97,305.21,304.94,305.14,5375.0,276.3586,276.5761,276.3314,276.5126,5375.0
2021-06-04 15:45:00,305.14,305.34,304.87,305.03,8407.0,276.5126,276.6939,276.268,276.4129,8407.0
2021-06-04 15:50:00,305.14,305.5,305.04,305.2,17141.0,276.5126,276.8388,276.422,276.567,17141.0
2021-06-04 15:55:00,305.22,305.26,304.44,304.89,62938.0,276.5851,276.6214,275.8783,276.2861,62938.0
2021-06-07 09:30:00,304.93,305.36,304.21,305.03,19070.0,276.3223,276.712,275.6699,276.4129,19070.0
2021-06-07 09:35:00,305.27,305.27,304.43,304.71,10178.0,276.6304,276.6304,275.8692,276.123,10178.0
2021-06-07 09:40:00,304.46,304.9,304.4,304.68,4468.0,275.8964,276.2951,275.842,276.0958,4468.0
2021-06-07 09:45:00,304.22,304.47,304.07,304.07,2394.0,275.6789,275.9055,275.543,275.543,2394.0
2021-06-07 09:50:00,304.23,304.29,304.04,304.29,2109.0,275.688,275.7424,275.5158,275.7424,2109.0
2021-06-07 09:55:00,304.24,304.24,303.66,303.66,9610.0,275.6971,275.6971,275.1715,275.1715,9610.0
2021-06-07 10:00:00,303.6,303.69,303.34,303.35,2948.0,275.1171,275.1987,274.8815,274.8906,2948.0
2021-06-07 10:05:00,303.09,303.26,303.08,303.26,950.0,274.6549,274.809,274.6459,274.809,950.0
2021-06-07 10:10:00,303.35,303.35,303.11,303.15,1595.0,274.8906,274.8906,274.6731,274.7093,1595.0
2021-06-07 10:15:00,303.32,303.34,302.66,302.67,2667.0,274.8634,274.8815,274.2653,274.2744,2667.0
2021-06-07 10:20:00,302.85,303.14,302.85,303.13,2309.0,274.4375,274.7003,274.4375,274.6912,2309.0
2021-06-07 10:25:00,303.0,303.07,302.85,302.85,5268.0,274.5734,274.6368,274.4375,274.4375,5268.0
2021-06-07 10:30:00,302.8,302.8,302.5,302.57,2500.0,274.3922,274.3922,274.1203,274.1837,2500.0
2021-06-07 10:35:00,302.5,302.56,302.26,302.44,1526.0,274.1203,274.1747,273.9028,274.0659,1526.0
2021-06-07 10:40:00,302.44,302.47,302.18,302.18,1100.0,274.0659,274.0931,273.8303,273.8303,1100.0
2021-06-07 10:45:00,302.27,302.44,301.88,301.88,4683.0,273.9119,274.0659,273.5585,273.5585,4683.0
2021-06-07 10:50:00,301.78,302.03,301.72,302.03,1899.0,273.4678,273.6944,273.4135,273.6944,1899.0
2021-06-07 10:55:00,301.84,301.9,301.58,301.74,2319.0,273.5222,273.5766,273.2866,273.4316,2319.0
2021-06-07 11:00:00,301.91,302.54,301.86,301.89,6392.0,273.5857,274.1565,273.5403,273.5675,6392.0
2021-06-07 11:05:00,302.07,302.07,301.6,301.69,2051.0,273.7306,273.7306,273.3047,273.3863,2051.0
2021-06-07 11:10:00,301.68,301.74,301.66,301.72,904.0,273.3772,273.4316,273.3591,273.4135,904.0
2021-06-07 11:15:00,301.56,302.0,301.56,301.75,2998.0,273.2685,273.6672,273.2685,273.4407,2998.0
2021-06-07 11:20:00,301.6,301.61,301.36,301.45,5420.0,273.3047,273.3138,273.0873,273.1688,5420.0
2021-06-07 11:25:00,301.2,301.32,300.94,300.94,1800.0,272.9423,273.051,272.7067,272.7067,1800.0
2021-06-07 11:30:00,300.97,301.01,300.68,300.7,3668.0,272.7338,272.7701,272.471,272.4892,3668.0
2021-06-07 11:35:00,300.79,300.8,300.54,300.54,3601.0,272.5707,272.5798,272.3442,272.3442,3601.0
2021-06-07 11:40:00,300.5,300.57,300.23,300.31,1772.0,272.3079,272.3714,272.0633,272.1358,1772.0
2021-06-07 11:45:00,300.33,300.38,299.91,299.91,3164.0,272.1539,272.1992,271.7733,271.7733,3164.0
2021-06-07 11:50:00,299.83,300.04,299.72,299.72,6025.0,271.7008,271.8911,271.6011,271.6011,6025.0
2021-06-07 11:55:00,299.76,300.16,299.72,300.1,6561.0,271.6374,271.9998,271.6011,271.9455,6561.0
2021-06-07 12:00:00,300.05,300.33,299.96,300.19,4121.0,271.9002,272.1539,271.8186,272.027,4121.0
2021-06-07 12:05:00,300.19,300.24,299.85,299.85,4070.0,272.027,272.0723,271.7189,271.7189,4070.0
2021-06-07 12:10:00,299.93,300.24,299.67,300.11,5833.0,271.7914,272.0723,271.5558,271.9545,5833.0
2021-06-07 12:15:00,300.1,300.1,299.68,299.7,1500.0,271.9455,271.9455,271.5649,271.583,1500.0
2021-06-07 12:20:00,299.69,300.06,299.55,299.61,4348.0,271.5739,271.9092,271.4471,271.5014,4348.0
2021-06-07 12:25:00,299.6,299.9,299.51,299.83,2902.0,271.4924,271.7642,271.4108,271.7008,2902.0
2021-06-07 12:30:00,299.67,299.71,299.39,299.63,4002.0,271.5558,271.5921,271.3021,271.5196,4002.0
2021-06-07 12:35:00,299.65,299.9,299.59,299.83,2426.0,271.5377,271.7642,271.4833,271.7008,2426.0
2021-06-07 12:40:00,299.69,299.83,299.68,299.71,2549.0,271.5739,271.7008,271.5649,271.5921,2549.0
2021-06-07 12:45:00,299.8,299.8,299.68,299.68,1265.0,271.6736,271.6736,271.5649,271.5649,1265.0
2021-06-07 12:50:00,299.72,299.81,299.6,299.74,4932.0,271.6011,271.6827,271.4924,271.6192,4932.0
2021-06-07 12:55:00,299.74,299.77,299.58,299.68,1500.0,271.6192,271.6464,271.4742,271.5649,1500.0
2021-06-07 13:00:00,299.66,299.73,299.59,299.7,2316.0,271.5467,271.6102,271.4833,271.583,2316.0
2021-06-07 13:05:00,299.64,299.73,299.57,299.59,2700.0,271.5286,271.6102,271.4652,271.4833,2700.0
2021-06-07 13:10:00,299.65,299.72,299.46,299.54,3680.0,271.5377,271.6011,271.3655,271.438,3680.0
2021-06-07 13:15:00,299.47,299.79,299.46,299.7,3034.0,271.3746,271.6645,271.3655,271.583,3034.0
2021-06-07 13:20:00,299.77,300.03,299.72,299.98,2503.0,271.6464,271.882,271.6011,271.8367,2503.0
2021-06-07 13:25:00,300.02,300.21,299.97,300.13,4486.0,271.873,272.0451,271.8277,271.9726,4486.0
2021-06-07 13:30:00,300.2,300.6,300.14,300.16,3195.0,272.0361,272.3986,271.9817,271.9998,3195.0
2021-06-07 13:35:00,300.28,300.33,299.99,300.33,3000.0,272.1086,272.1539,271.8458,272.1539,3000.0
2021-06-07 13:40:00,300.37,300.4,299.84,299.94,3620.0,272.1901,272.2173,271.7099,271.8005,3620.0
2021-06-07 13:45:00,299.89,300.4,299.89,300.35,3982.0,271.7552,272.2173,271.7552,272.172,3982.0
2021-06-07 13:50:00,300.35,300.59,300.25,300.59,6939.0,272.172,272.3895,272.0814,272.3895,6939.0
2021-06-07 13:55:00,300.62,300.68,300.57,300.63,3201.0,272.4167,272.471,272.3714,272.4257,3201.0
2021-06-07 14:00:00,300.62,300.64,300.53,300.6,2065.0,272.4167,272.4348,272.3351,272.3986,2065.0
2021-06-07 14:05:00,300.57,300.67,300.51,300.57,4348.0,272.3714,272.462,272.317,272.3714,4348.0
2021-06-07 14:10:00,300.52,300.58,300.46,300.49,1907.0,272.3261,272.3804,272.2717,272.2989,1907.0
2021-06-07 14:15:00,300.47,300.77,300.47,300.77,4000.0,272.2808,272.5526,272.2808,272.5526,4000.0
2021-06-07 14:20:00,300.75,301.18,300.75,300.97,4943.0,272.5345,272.9241,272.5345,272.7338,4943.0
2021-06-07 14:25:00,300.98,301.51,300.96,301.44,18374.0,272.7429,273.2232,272.7248,273.1597,18374.0
2021-06-07 14:30:00,301.33,301.44,301.22,301.29,2698.0,273.0601,273.1597,272.9604,273.0238,2698.0
2021-06-07 14:35:00,301.35,301.54,301.18,301.25,2753.0,273.0782,273.2504,272.9241,272.9876,2753.0
2021-06-07 14:40:00,301.17,301.54,301.16,301.47,2517.0,272.9151,273.2504,272.906,273.1869,2517.0
2021-06-07 14:45:00,301.37,301.43,301.29,301.38,2200.0,273.0963,273.1507,273.0238,273.1054,2200.0
2021-06-07 14:50:00,301.33,301.33,301.21,301.33,3346.0,273.0601,273.0601,272.9513,273.0601,3346.0
2021-06-07 14:55:00,301.3,301.52,301.25,301.42,4697.0,273.0329,273.2322,272.9876,273.1416,4697.0
2021-06-07 15:00:00,301.39,301.59,301.27,301.59,3409.0,273.1144,273.2957,273.0057,273.2957,3409.0
2021-06-07 15:05:00,301.53,301.53,301.26,301.36,3860.0,273.2413,273.2413,272.9966,273.0873,3860.0
2021-06-07 15:10:00,301.38,301.44,301.18,301.38,6669.0,273.1054,273.1597,272.9241,273.1054,6669.0
2021-06-07 15:15:00,301.38,301.44,301.24,301.43,3726.0,273.1054,273.1597,272.9785,273.1507,3726.0
2021-06-07 15:20:00,301.43,301.43,301.18,301.35,3964.0,273.1507,273.1507,272.9241,273.0782,3964.0
2021-06-07 15:25:00,301.23,301.44,301.15,301.43,4396.0,272.9694,273.1597,272.897,273.1507,4396.0
2021-06-07 15:30:00,301.36,301.53,301.12,301.46,5952.0,273.0873,273.2413,272.8698,273.1779,5952.0
2021-06-07 15:35:00,301.39,301.56,301.24,301.27,3916.0,273.1144,273.2685,272.9785,273.0057,3916.0
2021-06-07 15:40:00,301.23,301.41,301.21,301.3,7013.0,272.9694,273.1326,272.9513,273.0329,7013.0
2021-06-07 15:45:00,301.34,301.4,301.1,301.33,7335.0,273.0691,273.1235,272.8516,273.0601,7335.0
2021-06-07 15:50:00,301.44,301.77,301.38,301.77,14025.0,273.1597,273.4588,273.1054,273.4588,14025.0
2021-06-07 15:55:00,301.72,302.0,301.61,301.81,27864.0,273.4135,273.6672,273.3138,273.495,27864.0
2021-06-08 09:30:00,301.22,301.79,300.34,301.52,28362.0,272.9604,273.4769,272.1629,273.2322,28362.0
2021-06-08 09:35:00,301.12,301.5,300.64,300.64,9710.0,272.8698,273.2141,272.4348,272.4348,9710.0
2021-06-08 09:40:00,300.69,300.69,300.32,300.62,2804.0,272.4801,272.4801,272.1448,272.4167,2804.0
2021-06-08 09:45:00,300.54,300.54,299.71,299.86,4169.0,272.3442,272.3442,271.5921,271.728,4169.0
2021-06-08 09:50:00,299.81,299.87,299.19,299.19,4473.0,271.6827,271.737,271.1208,271.1208,4473.0
2021-06-08 09:55:00,299.02,299.22,298.78,299.14,10341.0,270.9668,271.148,270.7493,271.0755,10341.0
2021-06-08 10:00:00,298.99,299.06,298.49,299.01,4570.0,270.9396,271.003,270.4865,270.9577,4570.0
2021-06-08 10:05:00,299.12,299.23,298.48,298.63,5038.0,271.0574,271.1571,270.4774,270.6134,5038.0
2021-06-08 10:10:00,298.59,298.67,298.37,298.63,5339.0,270.5771,270.6496,270.3778,270.6134,5339.0
2021-06-08 10:15:00,298.85,298.85,298.12,298.18,5999.0,270.8127,270.8127,270.1512,270.2056,5999.0
2021-06-08 10:20:00,298.07,298.36,297.82,298.03,5426.0,270.1059,270.3687,269.8794,270.0697,5426.0
2021-06-08 10:25:00,297.93,298.62,297.86,298.51,4096.0,269.979,270.6043,269.9156,270.5046,4096.0
2021-06-08 10:30:00,298.55,298.66,298.39,298.47,2304.0,270.5409,270.6406,270.3959,270.4684,2304.0
2021-06-08 10:35:00,298.29,298.5,298.06,298.5,4522.0,270.3053,270.4956,270.0968,270.4956,4522.0
2021-06-08 10:40:00,298.75,298.81,298.57,298.81,1876.0,270.7221,270.7765,270.559,270.7765,1876.0
2021-06-08 10:45:00,298.82,298.83,298.12,298.14,4913.0,270.7855,270.7946,270.1512,270.1693,4913.0
2021-06-08 10:50:00,298.23,299.05,298.23,299.04,4302.0,270.2509,270.994,270.2509,270.9849,4302.0
2021-06-08 10:55:00,298.94,299.16,298.66,298.67,3817.0,270.8943,271.0937,270.6406,270.6496,3817.0
2021-06-08 11:00:00,298.69,299.11,298.69,299.01,4268.0,270.6677,271.0483,270.6677,270.9577,4268.0
2021-06-08 11:05:00,299.1,299.1,298.61,299.06,13960.0,271.0393,271.0393,270.5953,271.003,13960.0
2021-06-08 11:10:00,298.91,298.95,298.57,298.69,7833.0,270.8671,270.9034,270.559,270.6677,7833.0
2021-06-08 11:15:00,298.71,298.81,298.55,298.55,6583.0,270.6859,270.7765,270.5409,270.5409,6583.0
2021-06-08 11:20:00,298.54,298.72,298.24,298.28,4992.0,270.5318,270.6949,270.26,270.2962,4992.0
2021-06-08 11:25:00,298.29,298.53,298.09,298.17,4608.0,270.3053,270.5228,270.124,270.1965,4608.0
2021-06-08 11:30:00,298.13,298.59,298.13,298.46,8539.0,270.1603,270.5771,270.1603,270.4593,8539.0
2021-06-08 11:35:00,298.44,298.56,298.22,298.56,3180.0,270.4412,270.5499,270.2418,270.5499,3180.0
2021-06-08 11:40:00,298.7,299.35,298.51,299.34,3667.0,270.6768,271.2658,270.5046,271.2568,3667.0
2021-06-08 11:45:00,299.45,299.78,299.42,299.78,11187.0,271.3564,271.6555,271.3293,271.6555,11187.0
2021-06-08 11:50:00,299.89,299.96,299.5,299.51,2328.0,271.7552,271.8186,271.4018,271.4108,2328.0
2021-06-08 11:55:00,299.6,299.6,299.4,299.46,10211.0,271.4924,271.4924,271.3111,271.3655,10211.0
2021-06-08 12:00:00,299.49,300.1,299.49,300.05,2550.0,271.3927,271.9455,271.3927,271.9002,2550.0
2021-06-08 12:05:00,300.02,300.05,299.71,299.74,6759.0,271.873,271.9002,271.5921,271.6192,6759.0
2021-06-08 12:10:00,299.71,300.06,299.7,300.02,10916.0,271.5921,271.9092,271.583,271.873,10916.0
2021-06-08 12:15:00,300.06,300.06,299.86,299.98,2500.0,271.9092,271.9092,271.728,271.8367,2500.0
2021-06-08 12:20:00,299.97,300.16,299.86,300.16,9761.0,271.8277,271.9998,271.728,271.9998,9761.0
2021-06-08 12:25:00,300.13,300.25,300.0,300.09,7039.0,271.9726,272.0814,271.8548,271.9364,7039.0
2021-06-08 12:30:00,299.99,299.99,299.78,299.98,7868.0,271.8458,271.8458,271.6555,271.8367,7868.0
2021-06-08 12:35:00,299.89,299.94,299.8,299.8,1401.0,271.7552,271.8005,271.6736,271.6736,1401.0
2021-06-08 12:40:00,299.88,300.14,299.87,300.14,4434.0,271.7461,271.9817,271.737,271.9817,4434.0
2021-06-08 12:45:00,300.05,300.18,299.96,300.18,4226.0,271.9002,272.018,271.8186,272.018,4226.0
2021-06-08 12:50:00,300.24,300.27,299.91,299.91,4078.0,272.0723,272.0995,271.7733,271.7733,4078.0
2021-06-08 12:55:00,300.01,300.03,299.71,299.82,3360.0,271.8639,271.882,271.5921,271.6917,3360.0
2021-06-08 13:00:00,299.86,300.22,299.86,300.03,8986.0,271.728,272.0542,271.728,271.882,8986.0
2021-06-08 13:05:00,300.0,300.17,299.87,300.09,6658.0,271.8548,272.0089,271.737,271.9364,6658.0
2021-06-08 13:10:00,300.15,300.16,299.83,299.88,10654.0,271.9908,271.9998,271.7008,271.7461,10654.0
2021-06-08 13:15:00,299.86,300.04,299.84,299.84,3129.0,271.728,271.8911,271.7099,271.7099,3129.0
2021-06-08 13:20:00,299.91,299.91,299.58,299.59,14002.0,271.7733,271.7733,271.4742,271.4833,14002.0
2021-06-08 13:25:00,299.63,299.77,299.53,299.66,3857.0,271.5196,271.6464,271.4289,271.5467,3857.0
2021-06-08 13:30:00,299.68,299.76,299.66,299.72,1400.0,271.5649,271.6374,271.5467,271.6011,1400.0
2021-06-08 13:35:00,299.67,299.89,299.63,299.64,8737.0,271.5558,271.7552,271.5196,271.5286,8737.0
2021-06-08 13:40:00,299.65,300.09,299.65,299.97,6795.0,271.5377,271.9364,271.5377,271.8277,6795.0
2021-06-08 13:45:00,299.97,299.97,299.66,299.74,2206.0,271.8277,271.8277,271.5467,271.6192,2206.0
2021-06-08 13:50:00,299.79,299.97,299.76,299.89,3268.0,271.6645,271.8277,271.6374,271.7552,3268.0
2021-06-08 13:55:00,299.85,299.89,299.53,299.63,7436.0,271.7189,271.7552,271.4289,271.5196,7436.0
2021-06-08 14:00:00,299.61,299.68,299.49,299.68,5281.0,271.5014,271.5649,271.3927,271.5649,5281.0
2021-06-08 14:05:00,299.68,299.76,299.64,299.75,4619.0,271.5649,271.6374,271.5286,271.6283,4619.0
2021-06-08 14:10:00,299.72,299.77,299.66,299.66,703.0,271.6011,271.6464,271.5467,271.5467,703.0
2021-06-08 14:15:00,299.72,299.79,299.56,299.56,2761.0,271.6011,271.6645,271.4561,271.4561,2761.0
2021-06-08 14:20:00,299.54,299.95,299.54,299.92,5351.0,271.438,271.8095,271.438,271.7823,5351.0
2021-06-08 14:25:00,299.91,299.98,299.69,299.71,3892.0,271.7733,271.8367,271.5739,271.5921,3892.0
2021-06-08 14:30:00,299.66,299.83,299.59,299.66,3269.0,271.5467,271.7008,271.4833,271.5467,3269.0
2021-06-08 14:35:00,299.67,299.67,299.53,299.53,2718.0,271.5558,271.5558,271.4289,271.4289,2718.0
2021-06-08 14:40:00,299.44,299.59,299.44,299.48,3227.0,271.3474,271.4833,271.3474,271.3836,3227.0
2021-06-08 14:45:00,299.47,299.5,299.32,299.42,4057.0,271.3746,271.4018,271.2386,271.3293,4057.0
2021-06-08 14:50:00,299.39,299.5,299.37,299.4,7808.0,271.3021,271.4018,271.2839,271.3111,7808.0
2021-06-08 14:55:00,299.37,299.51,299.34,299.4,5715.0,271.2839,271.4108,271.2568,271.3111,5715.0
2021-06-08 15:00:00,299.35,299.48,299.29,299.43,4501.0,271.2658,271.3836,271.2115,271.3383,4501.0
2021-06-08 15:05:00,299.4,299.4,299.23,299.23,3090.0,271.3111,271.3111,271.1571,271.1571,3090.0
2021-06-08 15:10:00,299.14,299.22,299.1,299.18,5408.0,271.0755,271.148,271.0393,271.1118,5408.0
2021-06-08 15:15:00,299.15,299.34,299.06,299.34,4120.0,271.0846,271.2568,271.003,271.2568,4120.0
2021-06-08 15:20:00,299.34,299.66,299.22,299.62,2346.0,271.2568,271.5467,271.148,271.5105,2346.0
2021-06-08 15:25:00,299.55,299.76,299.44,299.68,2957.0,271.4471,271.6374,271.3474,271.5649,2957.0
2021-06-08 15:30:00,299.64,299.64,299.35,299.36,3356.0,271.5286,271.5286,271.2658,271.2749,3356.0
2021-06-08 15:35:00,299.36,299.4,299.22,299.39,3878.0,271.2749,271.3111,271.148,271.3021,3878.0
2021-06-08 15:40:00,299.45,299.61,299.18,299.55,7194.0,271.3564,271.5014,271.1118,271.4471,7194.0
2021-06-08 15:45:00,299.45,299.65,299.35,299.64,8902.0,271.3564,271.5377,271.2658,271.5286,8902.0
2021-06-08 15:50:00,299.66,299.92,299.6,299.91,13115.0,271.5467,271.7823,271.4924,271.7733,13115.0
2021-06-08 15:55:00,299.91,299.93,299.59,299.59,35870.0,271.7733,271.7914,271.4833,271.4833,35870.0
2021-06-09 09:30:00,300.49,300.58,299.61,300.54,21314.0,272.2989,272.3804,271.5014,272.3442,21314.0
2021-06-09 09:35:00,300.34,301.55,300.33,300.6,22652.0,272.1629,273.2594,272.1539,272.3986,22652.0
2021-06-09 09:40:00,300.74,300.97,299.8,300.6,8209.0,272.5254,272.7338,271.6736,272.3986,8209.0
2021-06-09 09:45:00,300.26,300.54,299.85,300.54,3388.0,272.0905,272.3442,271.7189,272.3442,3388.0
2021-06-09 09:50:00,300.51,300.99,300.44,300.9,8372.0,272.317,272.752,272.2536,272.6704,8372.0
2021-06-09 09:55:00,300.98,301.11,300.51,301.11,12666.0,272.7429,272.8607,272.317,272.8607,12666.0
2021-06-09 10:00:00,301.17,301.26,300.83,301.2,10907.0,272.9151,272.9966,272.607,272.9423,10907.0
2021-06-09 10:05:00,301.24,301.53,300.96,300.96,11169.0,272.9785,273.2413,272.7248,272.7248,11169.0
2021-06-09 10:10:00,300.91,301.38,300.8,301.16,8574.0,272.6795,273.1054,272.5798,272.906,8574.0
2021-06-09 10:15:00,301.16,301.27,300.95,301.18,9662.0,272.906,273.0057,272.7157,272.9241,9662.0
2021-06-09 10:20:00,301.07,301.08,300.48,300.64,4104.0,272.8245,272.8335,272.2898,272.4348,4104.0
2021-06-09 10:25:00,300.86,300.86,300.49,300.49,1200.0,272.6342,272.6342,272.2989,272.2989,1200.0
2021-06-09 10:30:00,300.42,300.95,300.41,300.62,5681.0,272.2354,272.7157,272.2264,272.4167,5681.0
2021-06-09 10:35:00,300.86,301.1,300.72,301.1,5364.0,272.6342,272.8516,272.5073,272.8516,5364.0
2021-06-09 10:40:00,301.17,301.75,301.17,301.73,4436.0,272.9151,273.4407,272.9151,273.4225,4436.0
2021-06-09 10:45:00,301.67,301.72,301.32,301.34,6903.0,273.3682,273.4135,273.051,273.0691,6903.0
2021-06-09 10:50:00,301.4,301.4,300.82,300.9,4000.0,273.1235,273.1235,272.5979,272.6704,4000.0
2021-06-09 10:55:00,300.82,300.82,300.53,300.82,3220.0,272.5979,272.5979,272.3351,272.5979,3220.0
2021-06-09 11:00:00,300.78,300.82,300.49,300.77,1727.0,272.5617,272.5979,272.2989,272.5526,1727.0
2021-06-09 11:05:00,300.79,300.82,300.4,300.4,1363.0,272.5707,272.5979,272.2173,272.2173,1363.0
2021-06-09 11:10:00,300.4,300.68,300.4,300.43,1220.0,272.2173,272.471,272.2173,272.2445,1220.0
2021-06-09 11:15:00,300.44,300.45,300.14,300.33,862.0,272.2536,272.2626,271.9817,272.1539,862.0
2021-06-09 11:20:00,300.4,300.53,300.27,300.45,2561.0,272.2173,272.3351,272.0995,272.2626,2561.0
2021-06-09 11:25:00,300.45,300.49,300.17,300.45,4259.0,272.2626,272.2989,272.0089,272.2626,4259.0
2021-06-09 11:30:00,300.23,300.23,299.8,299.86,1707.0,272.0633,272.0633,271.6736,271.728,1707.0
2021-06-09 11:35:00,300.03,300.06,299.7,299.78,3808.0,271.882,271.9092,271.583,271.6555,3808.0
2021-06-09 11:40:00,299.81,299.89,299.46,299.56,5341.0,271.6827,271.7552,271.3655,271.4561,5341.0
2021-06-09 11:45:00,299.58,299.65,299.25,299.38,7639.0,271.4742,271.5377,271.1752,271.293,7639.0
2021-06-09 11:50:00,299.34,299.35,299.19,299.35,2515.0,271.2568,271.2658,271.1208,271.2658,2515.0
2021-06-09 11:55:00,299.28,299.33,299.14,299.2,1800.0,271.2024,271.2477,271.0755,271.1299,1800.0
2021-06-09 12:00:00,299.22,299.34,299.03,299.09,6453.0,271.148,271.2568,270.9758,271.0302,6453.0
2021-06-09 12:05:00,299.04,299.11,298.58,298.64,2584.0,270.9849,271.0483,270.5681,270.6224,2584.0
2021-06-09 12:10:00,298.58,298.69,298.25,298.33,2633.0,270.5681,270.6677,270.269,270.3415,2633.0
2021-06-09 12:15:00,298.42,298.43,298.32,298.42,2127.0,270.4231,270.4321,270.3325,270.4231,2127.0
2021-06-09 12:20:00,298.45,298.76,298.45,298.76,3565.0,270.4503,270.7312,270.4503,270.7312,3565.0
2021-06-09 12:25:00,298.77,298.91,298.66,298.9,2876.0,270.7402,270.8671,270.6406,270.858,2876.0
2021-06-09 12:30:00,298.97,299.05,298.86,299.05,4870.0,270.9215,270.994,270.8218,270.994,4870.0
2021-06-09 12:35:00,299.07,299.12,298.96,299.11,1046.0,271.0121,271.0574,270.9124,271.0483,1046.0
2021-06-09 12:40:00,299.11,299.13,298.85,298.96,5007.0,271.0483,271.0665,270.8127,270.9124,5007.0
2021-06-09 12:45:00,299.0,299.15,298.89,299.15,2555.0,270.9487,271.0846,270.849,271.0846,2555.0
2021-06-09 12:50:00,299.16,299.19,298.66,298.66,1141.0,271.0937,271.1208,270.6406,270.6406,1141.0
2021-06-09 12:55:00,298.62,298.62,298.44,298.46,700.0,270.6043,270.6043,270.4412,270.4593,700.0
2021-06-09 13:00:00,298.55,298.85,298.55,298.71,3350.0,270.5409,270.8127,270.5409,270.6859,3350.0
2021-06-09 13:05:00,298.61,298.86,298.5,298.82,2359.0,270.5953,270.8218,270.4956,270.7855,2359.0
2021-06-09 13:10:00,298.87,298.88,298.79,298.88,831.0,270.8309,270.8399,270.7584,270.8399,831.0
2021-06-09 13:15:00,298.9,299.01,298.67,299.01,2024.0,270.858,270.9577,270.6496,270.9577,2024.0
2021-06-09 13:20:00,299.0,299.02,298.84,298.85,2329.0,270.9487,270.9668,270.8037,270.8127,2329.0
2021-06-09 13:25:00,298.75,298.9,298.69,298.7,5970.0,270.7221,270.858,270.6677,270.6768,5970.0
2021-06-09 13:30:00,298.73,298.86,298.61,298.86,2738.0,270.704,270.8218,270.5953,270.8218,2738.0
2021-06-09 13:35:00,298.87,298.92,298.55,298.59,3143.0,270.8309,270.8762,270.5409,270.5771,3143.0
2021-06-09 13:40:00,298.67,298.82,298.42,298.42,5439.0,270.6496,270.7855,270.4231,270.4231,5439.0
2021-06-09 13:45:00,298.56,298.58,298.36,298.52,2507.0,270.5499,270.5681,270.3687,270.5137,2507.0
2021-06-09 13:50:00,298.59,298.69,298.47,298.53,2894.0,270.5771,270.6677,270.4684,270.5228,2894.0
2021-06-09 13:55:00,298.53,298.59,298.15,298.37,3772.0,270.5228,270.5771,270.1784,270.3778,3772.0
2021-06-09 14:00:00,298.38,298.81,298.36,298.51,2626.0,270.3868,270.7765,270.3687,270.5046,2626.0
2021-06-09 14:05:00,298.46,298.56,298.35,298.47,744.0,270.4593,270.5499,270.3596,270.4684,744.0
2021-06-09 14:10:00,298.48,298.57,298.28,298.29,1847.0,270.4774,270.559,270.2962,270.3053,1847.0
2021-06-09 14:15:00,298.34,298.69,298.3,298.69,4302.0,270.3506,270.6677,270.3143,270.6677,4302.0
2021-06-09 14:20:00,298.58,298.85,298.54,298.72,4872.0,270.5681,270.8127,270.5318,270.6949,4872.0
2021-06-09 14:25:00,298.68,298.85,298.64,298.85,2100.0,270.6587,270.8127,270.6224,270.8127,2100.0
2021-06-09 14:30:00,298.87,299.16,298.87,299.16,2356.0,270.8309,271.0937,270.8309,271.0937,2356.0
2021-06-09 14:35:00,299.19,299.3,299.07,299.21,2526.0,271.1208,271.2205,271.0121,271.139,2526.0
2021-06-09 14:40:00,299.29,299.29,299.05,299.06,1844.0,271.2115,271.2115,270.994,271.003,1844.0
2021-06-09 14:45:00,298.99,298.99,298.78,298.78,800.0,270.9396,270.9396,270.7493,270.7493,800.0
2021-06-09 14:50:00,298.83,298.89,298.6,298.7,2049.0,270.7946,270.849,270.5862,270.6768,2049.0
2021-06-09 14:55:00,298.67,298.95,298.63,298.83,4765.0,270.6496,270.9034,270.6134,270.7946,4765.0
2021-06-09 15:00:00,298.8,298.85,298.71,298.74,1100.0,270.7674,270.8127,270.6859,270.7131,1100.0
2021-06-09 15:05:00,298.63,298.84,298.63,298.69,4364.0,270.6134,270.8037,270.6134,270.6677,4364.0
2021-06-09 15:10:00,298.71,298.81,298.67,298.77,3988.0,270.6859,270.7765,270.6496,270.7402,3988.0
2021-06-09 15:15:00,298.78,298.81,298.63,298.7,2826.0,270.7493,270.7765,270.6134,270.6768,2826.0
2021-06-09 15:20:00,298.79,298.87,298.75,298.87,2138.0,270.7584,270.8309,270.7221,270.8309,2138.0
2021-06-09 15:25:00,298.88,298.95,298.45,298.53,7485.0,270.8399,270.9034,270.4503,270.5228,7485.0
2021-06-09 15:30:00,298.47,298.47,298.22,298.33,4700.0,270.4684,270.4684,270.2418,270.3415,4700.0
2021-06-09 15:35:00,298.35,298.43,298.31,298.38,7476.0,270.3596,270.4321,270.3234,270.3868,7476.0
2021-06-09 15:40:00,298.37,298.44,298.25,298.25,5973.0,270.3778,270.4412,270.269,270.269,5973.0
2021-06-09 15:45:00,298.28,298.44,298.05,298.05,10316.0,270.2962,270.4412,270.0878,270.0878,10316.0
2021-06-09 15:50:00,298.04,298.04,297.68,297.72,21589.0,270.0787,270.0787,269.7525,269.7887,21589.0
2021-06-09 15:55:00,297.63,297.81,297.21,297.29,50156.0,269.7072,269.8703,269.3266,269.3991,50156.0
2021-06-10 09:30:00,300.52,301.11,299.32,300.24,20314.0,272.3261,272.8607,271.2386,272.0723,20314.0
2021-06-10 09:35:00,299.42,300.21,299.09,299.09,2642.0,271.3293,272.0451,271.0302,271.0302,2642.0
2021-06-10 09:40:00,299.23,299.83,299.21,299.56,6431.0,271.1571,271.7008,271.139,271.4561,6431.0
2021-06-10 09:45:00,299.25,299.27,298.91,298.93,5234.0,271.1752,271.1933,270.8671,270.8852,5234.0
2021-06-10 09:50:00,299.05,299.27,298.68,298.82,3491.0,270.994,271.1933,270.6587,270.7855,3491.0
2021-06-10 09:55:00,298.87,299.22,298.84,299.01,3595.0,270.8309,271.148,270.8037,270.9577,3595.0
2021-06-10 10:00:00,299.11,299.49,298.76,299.47,3918.0,271.0483,271.3927,270.7312,271.3746,3918.0
2021-06-10 10:05:00,299.45,299.47,299.18,299.18,1835.0,271.3564,271.3746,271.1118,271.1118,1835.0
2021-06-10 10:10:00,299.12,299.12,298.64,299.11,1825.0,271.0574,271.0574,270.6224,271.0483,1825.0
2021-06-10 10:15:00,299.26,299.28,298.95,299.25,2175.0,271.1843,271.2024,270.9034,271.1752,2175.0
2021-06-10 10:20:00,299.41,299.88,299.4,299.73,3681.0,271.3202,271.7461,271.3111,271.6102,3681.0
2021-06-10 10:25:00,299.78,299.78,299.25,299.48,3349.0,271.6555,271.6555,271.1752,271.3836,3349.0
2021-06-10 10:30:00,299.37,299.57,299.36,299.57,450.0,271.2839,271.4652,271.2749,271.4652,450.0
2021-06-10 10:35:00,299.44,299.58,299.25,299.25,1619.0,271.3474,271.4742,271.1752,271.1752,1619.0
2021-06-10 10:40:00,299.11,299.44,299.11,299.44,2193.0,271.0483,271.3474,271.0483,271.3474,2193.0
2021-06-10 10:45:00,299.56,299.65,299.46,299.53,880.0,271.4561,271.5377,271.3655,271.4289,880.0
2021-06-10 10:50:00,299.39,299.86,299.35,299.35,4167.0,271.3021,271.728,271.2658,271.2658,4167.0
2021-06-10 10:55:00,299.15,299.27,298.97,298.97,1400.0,271.0846,271.1933,270.9215,270.9215,1400.0
2021-06-10 11:00:00,299.14,299.18,298.88,299.18,1531.0,271.0755,271.1118,270.8399,271.1118,1531.0
2021-06-10 11:05:00,299.11,299.56,299.11,299.56,1942.0,271.0483,271.4561,271.0483,271.4561,1942.0
2021-06-10 11:10:00,299.53,299.53,299.28,299.38,1715.0,271.4289,271.4289,271.2024,271.293,1715.0
2021-06-10 11:15:00,299.33,299.33,299.16,299.16,4113.0,271.2477,271.2477,271.0937,271.0937,4113.0
2021-06-10 11:20:00,299.25,299.58,299.12,299.49,2700.0,271.1752,271.4742,271.0574,271.3927,2700.0
2021-06-10 11:25:00,299.57,299.62,299.4,299.41,3803.0,271.4652,271.5105,271.3111,271.3202,3803.0
2021-06-10 11:30:00,299.47,299.49,299.19,299.46,4131.0,271.3746,271.3927,271.1208,271.3655,4131.0
2021-06-10 11:35:00,299.42,299.49,299.33,299.33,801.0,271.3293,271.3927,271.2477,271.2477,801.0
2021-06-10 11:40:00,299.51,299.55,299.31,299.42,1521.0,271.4108,271.4471,271.2296,271.3293,1521.0
2021-06-10 11:45:00,299.48,299.7,299.42,299.69,1320.0,271.3836,271.583,271.3293,271.5739,1320.0
2021-06-10 11:50:00,299.6,299.6,299.46,299.51,3425.0,271.4924,271.4924,271.3655,271.4108,3425.0
2021-06-10 11:55:00,299.5,299.6,299.37,299.5,3668.0,271.4018,271.4924,271.2839,271.4018,3668.0
2021-06-10 12:00:00,299.5,299.5,299.42,299.44,5295.0,271.4018,271.4018,271.3293,271.3474,5295.0
2021-06-10 12:05:00,299.5,299.57,299.23,299.32,4341.0,271.4018,271.4652,271.1571,271.2386,4341.0
2021-06-10 12:10:00,299.45,299.45,299.19,299.4,1700.0,271.3564,271.3564,271.1208,271.3111,1700.0
2021-06-10 12:15:00,299.5,299.5,299.36,299.37,3235.0,271.4018,271.4018,271.2749,271.2839,3235.0
2021-06-10 12:20:00,299.34,299.45,299.19,299.19,1101.0,271.2568,271.3564,271.1208,271.1208,1101.0
2021-06-10 12:25:00,299.33,299.33,299.2,299.29,602.0,271.2477,271.2477,271.1299,271.2115,602.0
2021-06-10 12:30:00,299.19,299.32,299.13,299.32,1372.0,271.1208,271.2386,271.0665,271.2386,1372.0
2021-06-10 12:35:00,299.42,299.48,299.42,299.48,689.0,271.3293,271.3836,271.3293,271.3836,689.0
2021-06-10 12:40:00,299.36,299.46,299.26,299.28,1002.0,271.2749,271.3655,271.1843,271.2024,1002.0
2021-06-10 12:45:00,299.32,299.41,299.32,299.39,601.0,271.2386,271.3202,271.2386,271.3021,601.0
2021-06-10 12:50:00,299.44,299.44,299.38,299.39,604.0,271.3474,271.3474,271.293,271.3021,604.0
2021-06-10 12:55:00,299.39,299.4,299.39,299.39,783.0,271.3021,271.3111,271.3021,271.3021,783.0
2021-06-10 13:00:00,299.38,299.49,299.35,299.35,1217.0,271.293,271.3927,271.2658,271.2658,1217.0
2021-06-10 13:05:00,299.35,299.5,299.35,299.44,2506.0,271.2658,271.4018,271.2658,271.3474,2506.0
2021-06-10 13:10:00,299.44,299.5,299.39,299.39,1415.0,271.3474,271.4018,271.3021,271.3021,1415.0
2021-06-10 13:15:00,299.42,299.42,299.42,299.42,100.0,271.3293,271.3293,271.3293,271.3293,100.0
2021-06-10 13:20:00,299.42,299.45,299.16,299.18,3432.0,271.3293,271.3564,271.0937,271.1118,3432.0
2021-06-10 13:25:00,299.18,299.19,299.08,299.16,2254.0,271.1118,271.1208,271.0212,271.0937,2254.0
2021-06-10 13:30:00,299.12,299.44,299.09,299.44,1131.0,271.0574,271.3474,271.0302,271.3474,1131.0
2021-06-10 13:35:00,299.45,299.48,299.33,299.42,2369.0,271.3564,271.3836,271.2477,271.3293,2369.0
2021-06-10 13:40:00,299.41,299.43,299.32,299.39,701.0,271.3202,271.3383,271.2386,271.3021,701.0
2021-06-10 13:45:00,299.41,299.5,299.4,299.41,1025.0,271.3202,271.4018,271.3111,271.3202,1025.0
2021-06-10 13:50:00,299.45,299.5,299.31,299.41,8246.0,271.3564,271.4018,271.2296,271.3202,8246.0
2021-06-10 13:55:00,299.44,299.47,299.34,299.34,1648.0,271.3474,271.3746,271.2568,271.2568,1648.0
2021-06-10 14:00:00,299.29,299.29,299.01,299.11,1400.0,271.2115,271.2115,270.9577,271.0483,1400.0
2021-06-10 14:05:00,299.15,299.16,299.02,299.16,1620.0,271.0846,271.0937,270.9668,271.0937,1620.0
2021-06-10 14:10:00,299.09,299.1,298.79,298.81,9535.0,271.0302,271.0393,270.7584,270.7765,9535.0
2021-06-10 14:15:00,299.04,299.1,298.99,299.1,780.0,270.9849,271.0393,270.9396,271.0393,780.0
2021-06-10 14:20:00,299.13,299.19,299.09,299.09,846.0,271.0665,271.1208,271.0302,271.0302,846.0
2021-06-10 14:25:00,299.13,299.13,298.91,298.91,1000.0,271.0665,271.0665,270.8671,270.8671,1000.0
2021-06-10 14:30:00,298.94,298.94,298.6,298.78,3556.0,270.8943,270.8943,270.5862,270.7493,3556.0
2021-06-10 14:35:00,298.79,298.79,298.66,298.67,700.0,270.7584,270.7584,270.6406,270.6496,700.0
2021-06-10 14:40:00,298.77,298.8,298.72,298.72,867.0,270.7402,270.7674,270.6949,270.6949,867.0
2021-06-10 14:45:00,298.68,298.79,298.57,298.79,1966.0,270.6587,270.7584,270.559,270.7584,1966.0
2021-06-10 14:50:00,298.84,298.86,298.71,298.79,3801.0,270.8037,270.8218,270.6859,270.7584,3801.0
2021-06-10 14:55:00,298.83,298.83,298.67,298.67,1600.0,270.7946,270.7946,270.6496,270.6496,1600.0
2021-06-10 15:00:00,298.71,298.71,298.55,298.64,5591.0,270.6859,270.6859,270.5409,270.6224,5591.0
2021-06-10 15:05:00,298.6,298.81,298.6,298.78,2053.0,270.5862,270.7765,270.5862,270.7493,2053.0
2021-06-10 15:10:00,298.79,298.88,298.75,298.82,4326.0,270.7584,270.8399,270.7221,270.7855,4326.0
2021-06-10 15:15:00,298.75,298.89,298.75,298.78,1184.0,270.7221,270.849,270.7221,270.7493,1184.0
2021-06-10 15:20:00,298.8,298.89,298.71,298.74,2561.0,270.7674,270.849,270.6859,270.7131,2561.0
2021-06-10 15:25:00,298.71,298.79,298.63,298.63,2308.0,270.6859,270.7584,270.6134,270.6134,2308.0
2021-06-10 15:30:00,298.69,298.79,298.62,298.68,5395.0,270.6677,270.7584,270.6043,270.6587,5395.0
2021-06-10 15:35:00,298.63,298.8,298.59,298.77,3733.0,270.6134,270.7674,270.5771,270.7402,3733.0
2021-06-10 15:40:00,298.7,298.84,298.5,298.56,5182.0,270.6768,270.8037,270.4956,270.5499,5182.0
2021-06-10 15:45:00,298.57,298.6,298.33,298.39,4198.0,270.559,270.5862,270.3415,270.3959,4198.0
2021-06-10 15:50:00,298.47,298.83,298.47,298.67,8686.0,270.4684,270.7946,270.4684,270.6496,8686.0
2021-06-10 15:55:00,298.6,299.0,298.52,298.67,29056.0,270.5862,270.9487,270.5137,270.6496,29056.0
2021-06-11 09:30:00,299.67,301.92,299.67,300.81,25006.0,271.5558,273.5947,271.5558,272.5889,25006.0
2021-06-11 09:35:00,301.12,301.78,300.75,301.47,3900.0,272.8698,273.4678,272.5345,273.1869,3900.0
2021-06-11 09:40:00,301.27,302.17,301.27,302.09,7660.0,273.0057,273.8213,273.0057,273.7488,7660.0
2021-06-11 09:45:00,302.09,302.09,301.01,301.71,19321.0,273.7488,273.7488,272.7701,273.4044,19321.0
2021-06-11 09:50:00,301.63,301.77,301.23,301.39,4564.0,273.3319,273.4588,272.9694,273.1144,4564.0
2021-06-11 09:55:00,301.2,301.37,300.79,300.79,5135.0,272.9423,273.0963,272.5707,272.5707,5135.0
2021-06-11 10:00:00,300.73,301.11,300.66,300.83,7304.0,272.5164,272.8607,272.4529,272.607,7304.0
2021-06-11 10:05:00,300.91,301.0,300.52,300.52,3565.0,272.6795,272.761,272.3261,272.3261,3565.0
2021-06-11 10:10:00,300.46,300.57,300.25,300.55,23460.0,272.2717,272.3714,272.0814,272.3532,23460.0
2021-06-11 10:15:00,300.4,300.82,300.35,300.6,8823.0,272.2173,272.5979,272.172,272.3986,8823.0
2021-06-11 10:20:00,300.49,300.77,300.27,300.63,5515.0,272.2989,272.5526,272.0995,272.4257,5515.0
2021-06-11 10:25:00,300.72,300.75,300.53,300.53,2010.0,272.5073,272.5345,272.3351,272.3351,2010.0
2021-06-11 10:30:00,300.59,300.65,300.15,300.15,3841.0,272.3895,272.4439,271.9908,271.9908,3841.0
2021-06-11 10:35:00,300.04,300.26,299.81,300.2,9171.0,271.8911,272.0905,271.6827,272.0361,9171.0
2021-06-11 10:40:00,300.12,300.36,300.08,300.23,3838.0,271.9636,272.1811,271.9273,272.0633,3838.0
2021-06-11 10:45:00,300.19,300.3,300.1,300.21,7169.0,272.027,272.1267,271.9455,272.0451,7169.0
2021-06-11 10:50:00,300.23,300.3,299.82,300.05,5809.0,272.0633,272.1267,271.6917,271.9002,5809.0
2021-06-11 10:55:00,300.01,300.18,300.01,300.1,1371.0,271.8639,272.018,271.8639,271.9455,1371.0
2021-06-11 11:00:00,300.05,300.19,300.05,300.06,3011.0,271.9002,272.027,271.9002,271.9092,3011.0
2021-06-11 11:05:00,300.18,300.43,300.13,300.42,3925.0,272.018,272.2445,271.9726,272.2354,3925.0
2021-06-11 11:10:00,300.41,300.73,300.35,300.71,4538.0,272.2264,272.5164,272.172,272.4982,4538.0
2021-06-11 11:15:00,300.62,300.87,300.25,300.26,8751.0,272.4167,272.6432,272.0814,272.0905,8751.0
2021-06-11 11:20:00,300.35,300.51,300.28,300.46,3556.0,272.172,272.317,272.1086,272.2717,3556.0
2021-06-11 11:25:00,300.51,300.51,300.07,300.11,5308.0,272.317,272.317,271.9183,271.9545,5308.0
2021-06-11 11:30:00,300.16,300.26,299.88,300.02,10067.0,271.9998,272.0905,271.7461,271.873,10067.0
2021-06-11 11:35:00,299.99,300.01,299.81,300.01,7333.0,271.8458,271.8639,271.6827,271.8639,7333.0
2021-06-11 11:40:00,300.03,300.3,300.03,300.28,2036.0,271.882,272.1267,271.882,272.1086,2036.0
2021-06-11 11:45:00,300.23,300.37,300.07,300.21,3171.0,272.0633,272.1901,271.9183,272.0451,3171.0
2021-06-11 11:50:00,300.13,300.18,300.02,300.05,2624.0,271.9726,272.018,271.873,271.9002,2624.0
2021-06-11 11:55:00,300.01,300.01,299.26,299.63,11626.0,271.8639,271.8639,271.1843,271.5196,11626.0
2021-06-11 12:00:00,299.7,299.71,299.63,299.63,874.0,271.583,271.5921,271.5196,271.5196,874.0
2021-06-11 12:05:00,299.67,299.87,299.66,299.75,6226.0,271.5558,271.737,271.5467,271.6283,6226.0
2021-06-11 12:10:00,299.67,299.71,299.52,299.52,1324.0,271.5558,271.5921,271.4199,271.4199,1324.0
2021-06-11 12:15:00,299.56,299.6,299.49,299.53,2240.0,271.4561,271.4924,271.3927,271.4289,2240.0
2021-06-11 12:20:00,299.51,299.65,299.48,299.5,2786.0,271.4108,271.5377,271.3836,271.4018,2786.0
2021-06-11 12:25:00,299.54,299.54,299.36,299.43,1522.0,271.438,271.438,271.2749,271.3383,1522.0
2021-06-11 12:30:00,299.38,299.79,299.37,299.79,3700.0,271.293,271.6645,271.2839,271.6645,3700.0
2021-06-11 12:35:00,299.75,299.76,299.3,299.51,2961.0,271.6283,271.6374,271.2205,271.4108,2961.0
2021-06-11 12:40:00,299.42,299.61,299.42,299.58,2148.0,271.3293,271.5014,271.3293,271.4742,2148.0
2021-06-11 12:45:00,299.61,299.72,299.61,299.72,1304.0,271.5014,271.6011,271.5014,271.6011,1304.0
2021-06-11 12:50:00,299.74,299.74,299.61,299.67,1124.0,271.6192,271.6192,271.5014,271.5558,1124.0
2021-06-11 12:55:00,299.61,299.67,299.36,299.37,4479.0,271.5014,271.5558,271.2749,271.2839,4479.0
2021-06-11 13:00:00,299.34,299.43,299.32,299.39,14614.0,271.2568,271.3383,271.2386,271.3021,14614.0
2021-06-11 13:05:00,299.36,299.42,299.3,299.34,2800.0,271.2749,271.3293,271.2205,271.2568,2800.0
2021-06-11 13:10:00,299.39,299.5,299.35,299.5,8049.0,271.3021,271.4018,271.2658,271.4018,8049.0
2021-06-11 13:15:00,299.51,299.57,299.47,299.55,1324.0,271.4108,271.4652,271.3746,271.4471,1324.0
2021-06-11 13:20:00,299.66,299.78,299.65,299.76,7364.0,271.5467,271.6555,271.5377,271.6374,7364.0
2021-06-11 13:25:00,299.8,299.99,299.69,299.86,4403.0,271.6736,271.8458,271.5739,271.728,4403.0
2021-06-11 13:30:00,299.91,300.0,299.89,299.97,1166.0,271.7733,271.8548,271.7552,271.8277,1166.0
2021-06-11 13:35:00,299.88,299.99,299.78,299.9,2758.0,271.7461,271.8458,271.6555,271.7642,2758.0
2021-06-11 13:40:00,299.91,300.01,299.86,299.97,2126.0,271.7733,271.8639,271.728,271.8277,2126.0
2021-06-11 13:45:00,299.95,300.02,299.89,299.97,2666.0,271.8095,271.873,271.7552,271.8277,2666.0
2021-06-11 13:50:00,299.96,300.4,299.95,300.35,1527.0,271.8186,272.2173,271.8095,272.172,1527.0
2021-06-11 13:55:00,300.41,300.41,300.18,300.19,642.0,272.2264,272.2264,272.018,272.027,642.0
2021-06-11 14:00:00,300.24,300.64,300.2,300.45,4552.0,272.0723,272.4348,272.0361,272.2626,4552.0
2021-06-11 14:05:00,300.47,300.5,300.41,300.5,2625.0,272.2808,272.3079,272.2264,272.3079,2625.0
2021-06-11 14:10:00,300.41,300.46,300.3,300.4,3645.0,272.2264,272.2717,272.1267,272.2173,3645.0
2021-06-11 14:15:00,300.43,300.43,300.03,300.22,5131.0,272.2445,272.2445,271.882,272.0542,5131.0
2021-06-11 14:20:00,300.24,300.34,300.16,300.22,4381.0,272.0723,272.1629,271.9998,272.0542,4381.0
2021-06-11 14:25:00,300.29,300.43,300.19,300.28,2741.0,272.1176,272.2445,272.027,272.1086,2741.0
2021-06-11 14:30:00,300.3,300.45,300.3,300.39,3562.0,272.1267,272.2626,272.1267,272.2083,3562.0
2021-06-11 14:35:00,300.34,300.5,300.28,300.41,4129.0,272.1629,272.3079,272.1086,272.2264,4129.0
2021-06-11 14:40:00,300.46,300.46,300.32,300.35,2811.0,272.2717,272.2717,272.1448,272.172,2811.0
2021-06-11 14:45:00,300.36,300.39,300.28,300.37,1755.0,272.1811,272.2083,272.1086,272.1901,1755.0
2021-06-11 14:50:00,300.32,300.37,300.25,300.36,7473.0,272.1448,272.1901,272.0814,272.1811,7473.0
2021-06-11 14:55:00,300.37,300.47,300.33,300.42,5383.0,272.1901,272.2808,272.1539,272.2354,5383.0
2021-06-11 15:00:00,300.39,300.42,300.35,300.39,756.0,272.2083,272.2354,272.172,272.2083,756.0
2021-06-11 15:05:00,300.31,300.42,300.31,300.35,3347.0,272.1358,272.2354,272.1358,272.172,3347.0
2021-06-11 15:10:00,300.33,300.43,300.32,300.37,2840.0,272.1539,272.2445,272.1448,272.1901,2840.0
2021-06-11 15:15:00,300.4,300.4,300.08,300.24,1840.0,272.2173,272.2173,271.9273,272.0723,1840.0
2021-06-11 15:20:00,300.21,300.25,300.06,300.06,1858.0,272.0451,272.0814,271.9092,271.9092,1858.0
2021-06-11 15:25:00,300.09,300.09,299.82,299.84,3688.0,271.9364,271.9364,271.6917,271.7099,3688.0
2021-06-11 15:30:00,299.73,299.73,299.59,299.69,4126.0,271.6102,271.6102,271.4833,271.5739,4126.0
2021-06-11 15:35:00,299.72,299.76,299.52,299.57,6845.0,271.6011,271.6374,271.4199,271.4652,6845.0
2021-06-11 15:40:00,299.57,299.79,299.28,299.79,3956.0,271.4652,271.6645,271.2024,271.6645,3956.0
2021-06-11 15:45:00,299.67,299.96,299.67,299.87,4576.0,271.5558,271.8186,271.5558,271.737,4576.0
2021-06-11 15:50:00,299.91,300.09,299.88,299.99,12535.0,271.7733,271.9364,271.7461,271.8458,12535.0
2021-06-11 15:55:00,299.99,300.51,299.88,300.5,26527.0,271.8458,272.317,271.7461,272.3079,26527.0
2021-06-14 09:30:00,300.45,300.45,298.22,298.22,16736.0,272.2626,272.2626,270.2418,270.2418,16736.0
2021-06-14 09:35:00,298.1,299.47,298.1,299.01,4575.0,270.1331,271.3746,270.1331,270.9577,4575.0
2021-06-14 09:40:00,299.06,299.06,298.58,298.67,1959.0,271.003,271.003,270.5681,270.6496,1959.0
2021-06-14 09:45:00,298.57,298.58,298.01,298.24,3716.0,270.559,270.5681,270.0515,270.26,3716.0
2021-06-14 09:50:00,298.13,298.5,297.75,297.75,2604.0,270.1603,270.4956,269.8159,269.8159,2604.0
2021-06-14 09:55:00,297.77,298.19,297.76,297.86,2927.0,269.8341,270.2147,269.825,269.9156,2927.0
2021-06-14 10:00:00,297.81,298.67,297.81,298.61,2100.0,269.8703,270.6496,269.8703,270.5953,2100.0
2021-06-14 10:05:00,298.38,298.38,297.65,297.8,4883.0,270.3868,270.3868,269.7253,269.8612,4883.0
2021-06-14 10:10:00,298.02,298.02,297.4,297.57,4162.0,270.0606,270.0606,269.4988,269.6528,4162.0
2021-06-14 10:15:00,297.55,297.89,297.45,297.72,4163.0,269.6347,269.9428,269.5441,269.7887,4163.0
2021-06-14 10:20:00,297.63,298.15,297.63,297.84,2888.0,269.7072,270.1784,269.7072,269.8975,2888.0
2021-06-14 10:25:00,297.75,297.87,297.45,297.58,3522.0,269.8159,269.9247,269.5441,269.6619,3522.0
2021-06-14 10:30:00,297.63,297.98,297.59,297.59,2029.0,269.7072,270.0244,269.6709,269.6709,2029.0
2021-06-14 10:35:00,297.55,298.1,297.55,298.06,2892.0,269.6347,270.1331,269.6347,270.0968,2892.0
2021-06-14 10:40:00,298.25,298.25,297.92,297.93,2025.0,270.269,270.269,269.97,269.979,2025.0
2021-06-14 10:45:00,298.06,298.06,297.63,297.94,2001.0,270.0968,270.0968,269.7072,269.9881,2001.0
2021-06-14 10:50:00,297.95,298.04,297.86,298.04,1134.0,269.9972,270.0787,269.9156,270.0787,1134.0
2021-06-14 10:55:00,297.96,298.11,297.89,298.09,1402.0,270.0062,270.1422,269.9428,270.124,1402.0
2021-06-14 11:00:00,298.11,298.98,298.11,298.98,2154.0,270.1422,270.9305,270.1422,270.9305,2154.0
2021-06-14 11:05:00,298.94,298.94,298.6,298.61,4788.0,270.8943,270.8943,270.5862,270.5953,4788.0
2021-06-14 11:10:00,298.36,298.41,298.09,298.41,3771.0,270.3687,270.414,270.124,270.414,3771.0
2021-06-14 11:15:00,298.43,298.43,298.23,298.23,3409.0,270.4321,270.4321,270.2509,270.2509,3409.0
2021-06-14 11:20:00,298.11,298.28,298.11,298.26,1556.0,270.1422,270.2962,270.1422,270.2781,1556.0
2021-06-14 11:25:00,298.23,298.37,298.08,298.34,1940.0,270.2509,270.3778,270.115,270.3506,1940.0
2021-06-14 11:30:00,298.35,298.46,298.29,298.37,2326.0,270.3596,270.4593,270.3053,270.3778,2326.0
2021-06-14 11:35:00,298.47,298.61,298.39,298.49,1700.0,270.4684,270.5953,270.3959,270.4865,1700.0
2021-06-14 11:40:00,298.58,298.58,298.49,298.49,600.0,270.5681,270.5681,270.4865,270.4865,600.0
2021-06-14 11:45:00,298.49,298.6,298.45,298.57,3300.0,270.4865,270.5862,270.4503,270.559,3300.0
2021-06-14 11:50:00,298.48,298.54,298.38,298.38,1991.0,270.4774,270.5318,270.3868,270.3868,1991.0
2021-06-14 11:55:00,298.3,298.57,298.3,298.49,12503.0,270.3143,270.559,270.3143,270.4865,12503.0
2021-06-14 12:00:00,298.47,298.49,298.33,298.33,5550.0,270.4684,270.4865,270.3415,270.3415,5550.0
2021-06-14 12:05:00,298.31,298.62,298.29,298.62,1505.0,270.3234,270.6043,270.3053,270.6043,1505.0
2021-06-14 12:10:00,298.66,298.66,298.38,298.59,1623.0,270.6406,270.6406,270.3868,270.5771,1623.0
2021-06-14 12:15:00,298.46,298.59,298.46,298.57,1125.0,270.4593,270.5771,270.4593,270.559,1125.0
2021-06-14 12:20:00,298.35,298.39,298.25,298.26,1560.0,270.3596,270.3959,270.269,270.2781,1560.0
2021-06-14 12:25:00,298.36,298.5,298.27,298.5,2090.0,270.3687,270.4956,270.2871,270.4956,2090.0
2021-06-14 12:30:00,298.45,298.6,298.42,298.56,2124.0,270.4503,270.5862,270.4231,270.5499,2124.0
2021-06-14 12:35:00,298.65,298.65,298.4,298.4,1300.0,270.6315,270.6315,270.405,270.405,1300.0
2021-06-14 12:40:00,298.41,298.41,298.16,298.26,2197.0,270.414,270.414,270.1875,270.2781,2197.0
2021-06-14 12:45:00,298.3,298.61,298.3,298.48,3833.0,270.3143,270.5953,270.3143,270.4774,3833.0
2021-06-14 12:50:00,298.54,298.54,298.21,298.22,716.0,270.5318,270.5318,270.2328,270.2418,716.0
2021-06-14 12:55:00,298.07,298.07,298.03,298.03,400.0,270.1059,270.1059,270.0697,270.0697,400.0
2021-06-14 13:00:00,297.98,298.17,297.97,297.98,2512.0,270.0244,270.1965,270.0153,270.0244,2512.0
2021-06-14 13:05:00,297.94,297.95,297.93,297.93,483.0,269.9881,269.9972,269.979,269.979,483.0
2021-06-14 13:10:00,297.85,298.06,297.81,297.98,1611.0,269.9066,270.0968,269.8703,270.0244,1611.0
2021-06-14 13:15:00,297.94,298.05,297.93,297.96,1197.0,269.9881,270.0878,269.979,270.0062,1197.0
2021-06-14 13:20:00,297.82,298.1,297.82,298.1,1168.0,269.8794,270.1331,269.8794,270.1331,1168.0
2021-06-14 13:25:00,297.98,298.18,297.97,298.16,933.0,270.0244,270.2056,270.0153,270.1875,933.0
2021-06-14 13:30:00,298.14,298.2,298.01,298.01,721.0,270.1693,270.2237,270.0515,270.0515,721.0
2021-06-14 13:35:00,298.09,298.22,297.99,298.16,1802.0,270.124,270.2418,270.0334,270.1875,1802.0
2021-06-14 13:40:00,298.11,298.23,298.09,298.22,1823.0,270.1422,270.2509,270.124,270.2418,1823.0
2021-06-14 13:45:00,298.22,298.3,298.21,298.3,814.0,270.2418,270.3143,270.2328,270.3143,814.0
2021-06-14 13:50:00,298.31,298.47,298.28,298.41,2661.0,270.3234,270.4684,270.2962,270.414,2661.0
2021-06-14 13:55:00,298.43,298.46,298.14,298.14,400.0,270.4321,270.4593,270.1693,270.1693,400.0
2021-06-14 14:00:00,298.19,298.27,298.09,298.16,1527.0,270.2147,270.2871,270.124,270.1875,1527.0
2021-06-14 14:05:00,298.09,298.29,298.09,298.2,1213.0,270.124,270.3053,270.124,270.2237,1213.0
2021-06-14 14:10:00,298.19,298.41,298.18,298.29,1214.0,270.2147,270.414,270.2056,270.3053,1214.0
2021-06-14 14:15:00,298.39,298.41,298.39,298.41,300.0,270.3959,270.414,270.3959,270.414,300.0
2021-06-14 14:20:00,298.28,298.58,298.27,298.56,1288.0,270.2962,270.5681,270.2871,270.5499,1288.0
2021-06-14 14:25:00,298.48,298.68,298.48,298.61,2604.0,270.4774,270.6587,270.4774,270.5953,2604.0
2021-06-14 14:30:00,298.63,298.79,298.6,298.68,2550.0,270.6134,270.7584,270.5862,270.6587,2550.0
2021-06-14 14:35:00,298.71,298.76,298.48,298.49,1403.0,270.6859,270.7312,270.4774,270.4865,1403.0
2021-06-14 14:40:00,298.58,298.7,298.54,298.6,4702.0,270.5681,270.6768,270.5318,270.5862,4702.0
2021-06-14 14:45:00,298.61,298.69,298.59,298.69,1828.0,270.5953,270.6677,270.5771,270.6677,1828.0
2021-06-14 14:50:00,298.68,298.86,298.68,298.77,1206.0,270.6587,270.8218,270.6587,270.7402,1206.0
2021-06-14 14:55:00,298.9,298.99,298.76,298.76,1727.0,270.858,270.9396,270.7312,270.7312,1727.0
2021-06-14 15:00:00,298.65,298.76,298.64,298.76,2238.0,270.6315,270.7312,270.6224,270.7312,2238.0
2021-06-14 15:05:00,298.8,298.94,298.79,298.92,863.0,270.7674,270.8943,270.7584,270.8762,863.0
2021-06-14 15:10:00,299.09,299.34,299.06,299.29,1477.0,271.0302,271.2568,271.003,271.2115,1477.0
2021-06-14 15:15:00,299.29,299.29,298.79,298.9,8992.0,271.2115,271.2115,270.7584,270.858,8992.0
2021-06-14 15:20:00,298.9,299.08,298.87,298.88,5119.0,270.858,271.0212,270.8309,270.8399,5119.0
2021-06-14 15:25:00,298.86,299.09,298.84,299.09,2800.0,270.8218,271.0302,270.8037,271.0302,2800.0
2021-06-14 15:30:00,299.15,299.18,298.91,298.93,4633.0,271.0846,271.1118,270.8671,270.8852,4633.0
2021-06-14 15:35:00,298.99,299.22,298.86,299.22,5601.0,270.9396,271.148,270.8218,271.148,5601.0
2021-06-14 15:40:00,299.33,299.54,299.31,299.49,3360.0,271.2477,271.438,271.2296,271.3927,3360.0
2021-06-14 15:45:00,299.47,299.47,299.23,299.27,8390.0,271.3746,271.3746,271.1571,271.1933,8390.0
2021-06-14 15:50:00,299.23,299.36,299.07,299.16,17441.0,271.1571,271.2749,271.0121,271.0937,17441.0
2021-06-14 15:55:00,299.26,299.4,299.02,299.13,42050.0,271.1843,271.3111,270.9668,271.0665,42050.0
2021-06-15 09:30:00,301.89,301.89,299.18,299.75,19126.0,273.5675,273.5675,271.1118,271.6283,19126.0
2021-06-15 09:35:00,299.69,300.41,299.69,300.26,4640.0,271.5739,272.2264,271.5739,272.0905,4640.0
2021-06-15 09:40:00,300.24,300.33,299.81,299.81,4561.0,272.0723,272.1539,271.6827,271.6827,4561.0
2021-06-15 09:45:00,299.84,300.23,299.66,299.71,5489.0,271.7099,272.0633,271.5467,271.5921,5489.0
2021-06-15 09:50:00,299.6,299.6,298.69,299.06,8246.0,271.4924,271.4924,270.6677,271.003,8246.0
2021-06-15 09:55:00,299.09,299.82,298.82,299.65,7422.0,271.0302,271.6917,270.7855,271.5377,7422.0
2021-06-15 10:00:00,299.65,299.73,299.46,299.56,3445.0,271.5377,271.6102,271.3655,271.4561,3445.0
2021-06-15 10:05:00,299.55,299.58,299.36,299.58,3070.0,271.4471,271.4742,271.2749,271.4742,3070.0
2021-06-15 10:10:00,299.6,299.99,299.46,299.78,4308.0,271.4924,271.8458,271.3655,271.6555,4308.0
2021-06-15 10:15:00,299.85,300.19,299.81,299.96,6369.0,271.7189,272.027,271.6827,271.8186,6369.0
2021-06-15 10:20:00,299.92,300.06,299.84,300.01,2721.0,271.7823,271.9092,271.7099,271.8639,2721.0
2021-06-15 10:25:00,300.1,300.36,300.0,300.35,3320.0,271.9455,272.1811,271.8548,272.172,3320.0
2021-06-15 10:30:00,300.26,300.64,300.06,300.6,3391.0,272.0905,272.4348,271.9092,272.3986,3391.0
2021-06-15 10:35:00,300.52,300.54,299.94,300.07,5992.0,272.3261,272.3442,271.8005,271.9183,5992.0
2021-06-15 10:40:00,300.06,300.25,300.06,300.1,3719.0,271.9092,272.0814,271.9092,271.9455,3719.0
2021-06-15 10:45:00,300.2,300.35,300.05,300.05,4846.0,272.0361,272.172,271.9002,271.9002,4846.0
2021-06-15 10:50:00,300.11,300.19,300.01,300.06,4536.0,271.9545,272.027,271.8639,271.9092,4536.0
2021-06-15 10:55:00,300.12,300.19,299.93,299.94,5328.0,271.9636,272.027,271.7914,271.8005,5328.0
2021-06-15 11:00:00,299.88,299.88,299.57,299.78,3245.0,271.7461,271.7461,271.4652,271.6555,3245.0
2021-06-15 11:05:00,299.97,300.12,299.93,299.93,1468.0,271.8277,271.9636,271.7914,271.7914,1468.0
2021-06-15 11:10:00,299.88,299.88,299.61,299.78,1135.0,271.7461,271.7461,271.5014,271.6555,1135.0
2021-06-15 11:15:00,299.74,299.9,299.73,299.75,2800.0,271.6192,271.7642,271.6102,271.6283,2800.0
2021-06-15 11:20:00,299.86,300.0,299.79,299.79,1759.0,271.728,271.8548,271.6645,271.6645,1759.0
2021-06-15 11:25:00,299.7,299.89,299.63,299.89,2956.0,271.583,271.7552,271.5196,271.7552,2956.0
2021-06-15 11:30:00,299.78,299.87,299.66,299.81,5012.0,271.6555,271.737,271.5467,271.6827,5012.0
2021-06-15 11:35:00,299.93,299.97,299.73,299.79,3524.0,271.7914,271.8277,271.6102,271.6645,3524.0
2021-06-15 11:40:00,299.73,299.99,299.69,299.82,5006.0,271.6102,271.8458,271.5739,271.6917,5006.0
2021-06-15 11:45:00,299.8,300.09,299.8,300.09,1111.0,271.6736,271.9364,271.6736,271.9364,1111.0
2021-06-15 11:50:00,300.14,300.14,299.83,299.87,2523.0,271.9817,271.9817,271.7008,271.737,2523.0
2021-06-15 11:55:00,299.9,299.98,299.76,299.78,2992.0,271.7642,271.8367,271.6374,271.6555,2992.0
2021-06-15 12:00:00,299.85,299.94,299.85,299.92,1187.0,271.7189,271.8005,271.7189,271.7823,1187.0
2021-06-15 12:05:00,300.02,300.1,299.98,300.1,2424.0,271.873,271.9455,271.8367,271.9455,2424.0
2021-06-15 12:10:00,300.18,300.21,300.08,300.13,1509.0,272.018,272.0451,271.9273,271.9726,1509.0
2021-06-15 12:15:00,300.08,300.2,300.08,300.12,1177.0,271.9273,272.0361,271.9273,271.9636,1177.0
2021-06-15 12:20:00,300.08,300.11,299.99,300.11,1759.0,271.9273,271.9545,271.8458,271.9545,1759.0
2021-06-15 12:25:00,300.13,300.19,300.04,300.05,1615.0,271.9726,272.027,271.8911,271.9002,1615.0
2021-06-15 12:30:00,300.09,300.14,300.02,300.03,1010.0,271.9364,271.9817,271.873,271.882,1010.0
2021-06-15 12:35:00,300.03,300.04,299.79,299.79,7474.0,271.882,271.8911,271.6645,271.6645,7474.0
2021-06-15 12:40:00,299.78,299.8,299.6,299.61,3876.0,271.6555,271.6736,271.4924,271.5014,3876.0
2021-06-15 12:45:00,299.67,299.73,299.45,299.45,2596.0,271.5558,271.6102,271.3564,271.3564,2596.0
2021-06-15 12:50:00,299.45,299.45,299.32,299.42,1401.0,271.3564,271.3564,271.2386,271.3293,1401.0
2021-06-15 12:55:00,299.41,299.44,299.0,299.26,4433.0,271.3202,271.3474,270.9487,271.1843,4433.0
2021-06-15 13:00:00,299.28,299.28,298.95,299.02,2003.0,271.2024,271.2024,270.9034,270.9668,2003.0
2021-06-15 13:05:00,299.03,299.08,298.95,298.95,3604.0,270.9758,271.0212,270.9034,270.9034,3604.0
2021-06-15 13:10:00,298.95,299.04,298.74,298.78,2207.0,270.9034,270.9849,270.7131,270.7493,2207.0
2021-06-15 13:15:00,298.84,298.84,298.66,298.77,4297.0,270.8037,270.8037,270.6406,270.7402,4297.0
2021-06-15 13:20:00,298.83,298.88,298.68,298.7,3630.0,270.7946,270.8399,270.6587,270.6768,3630.0
2021-06-15 13:25:00,298.67,298.83,298.44,298.82,8661.0,270.6496,270.7946,270.4412,270.7855,8661.0
2021-06-15 13:30:00,299.68,299.78,299.51,299.69,1466.0,271.5649,271.6555,271.4108,271.5739,1466.0
2021-06-15 13:35:00,299.72,300.19,299.71,300.19,2419.0,271.6011,272.027,271.5921,272.027,2419.0
2021-06-15 13:40:00,300.17,300.37,300.01,300.3,3178.0,272.0089,272.1901,271.8639,272.1267,3178.0
2021-06-15 13:45:00,300.31,300.73,300.28,300.63,2959.0,272.1358,272.5164,272.1086,272.4257,2959.0
2021-06-15 13:50:00,300.73,301.08,300.73,300.94,3972.0,272.5164,272.8335,272.5164,272.7067,3972.0
2021-06-15 13:55:00,301.02,301.47,300.99,301.26,2677.0,272.7792,273.1869,272.752,272.9966,2677.0
2021-06-15 14:00:00,301.34,301.6,301.34,301.55,2803.0,273.0691,273.3047,273.0691,273.2594,2803.0
2021-06-15 14:05:00,301.62,301.71,301.49,301.65,2860.0,273.3229,273.4044,273.2051,273.35,2860.0
2021-06-15 14:10:00,301.61,301.66,301.42,301.43,6246.0,273.3138,273.3591,273.1416,273.1507,6246.0
2021-06-15 14:15:00,301.49,301.64,301.49,301.5,1934.0,273.2051,273.341,273.2051,273.2141,1934.0
2021-06-15 14:20:00,301.53,301.63,301.34,301.45,5963.0,273.2413,273.3319,273.0691,273.1688,5963.0
2021-06-15 14:25:00,301.45,301.68,301.45,301.56,2764.0,273.1688,273.3772,273.1688,273.2685,2764.0
2021-06-15 14:30:00,301.53,301.89,301.47,301.85,2844.0,273.2413,273.5675,273.1869,273.5313,2844.0
2021-06-15 14:35:00,301.85,302.18,301.81,301.93,4984.0,273.5313,273.8303,273.495,273.6038,4984.0
2021-06-15 14:40:00,301.91,302.08,301.72,301.97,4793.0,273.5857,273.7397,273.4135,273.64,4793.0
2021-06-15 14:45:00,302.1,302.11,301.86,302.04,5161.0,273.7578,273.7669,273.5403,273.7035,5161.0
2021-06-15 14:50:00,302.04,302.16,301.99,302.01,4273.0,273.7035,273.8122,273.6581,273.6763,4273.0
2021-06-15 14:55:00,301.98,302.0,301.73,301.83,3112.0,273.6491,273.6672,273.4225,273.5132,3112.0
2021-06-15 15:00:00,301.77,301.77,301.57,301.66,2774.0,273.4588,273.4588,273.2776,273.3591,2774.0
2021-06-15 15:05:00,301.61,301.81,301.6,301.81,1309.0,273.3138,273.495,273.3047,273.495,1309.0
2021-06-15 15:10:00,301.85,301.85,301.75,301.75,1328.0,273.5313,273.5313,273.4407,273.4407,1328.0
2021-06-15 15:15:00,301.79,301.85,301.67,301.73,2403.0,273.4769,273.5313,273.3682,273.4225,2403.0
2021-06-15 15:20:00,301.69,301.96,301.69,301.84,3086.0,273.3863,273.631,273.3863,273.5222,3086.0
2021-06-15 15:25:00,301.84,301.95,301.71,301.88,1682.0,273.5222,273.6219,273.4044,273.5585,1682.0
2021-06-15 15:30:00,301.89,301.9,301.36,301.41,2451.0,273.5675,273.5766,273.0873,273.1326,2451.0
2021-06-15 15:35:00,301.49,302.01,301.41,302.01,4459.0,273.2051,273.6763,273.1326,273.6763,4459.0
2021-06-15 15:40:00,301.96,302.03,301.81,302.03,4543.0,273.631,273.6944,273.495,273.6944,4543.0
2021-06-15 15:45:00,301.97,302.23,301.97,302.22,5443.0,273.64,273.8756,273.64,273.8666,5443.0
2021-06-15 15:50:00,302.1,302.1,301.45,301.56,11147.0,273.7578,273.7578,273.1688,273.2685,11147.0
2021-06-15 15:55:00,301.51,301.64,300.94,301.09,37329.0,273.2232,273.341,272.7067,272.8426,37329.0
2021-06-16 09:30:00,302.47,302.74,301.76,302.17,15862.0,274.0931,274.3378,273.4497,273.8213,15862.0
2021-06-16 09:35:00,302.49,302.61,302.32,302.37,2017.0,274.1112,274.22,273.9572,274.0025,2017.0
2021-06-16 09:40:00,302.44,302.45,301.7,302.22,3402.0,274.0659,274.075,273.3954,273.8666,3402.0
2021-06-16 09:45:00,302.2,302.99,302.16,302.94,6310.0,273.8484,274.5643,273.8122,274.519,6310.0
2021-06-16 09:50:00,302.83,303.34,302.62,303.06,6127.0,274.4193,274.8815,274.229,274.6278,6127.0
2021-06-16 09:55:00,303.15,303.7,303.07,303.57,7841.0,274.7093,275.2077,274.6368,275.0899,7841.0
2021-06-16 10:00:00,303.48,304.15,303.48,303.68,5458.0,275.0084,275.6155,275.0084,275.1896,5458.0
2021-06-16 10:05:00,303.75,303.91,303.62,303.63,3453.0,275.253,275.398,275.1352,275.1443,3453.0
2021-06-16 10:10:00,303.78,303.78,303.47,303.63,4416.0,275.2802,275.2802,274.9993,275.1443,4416.0
2021-06-16 10:15:00,303.54,303.64,303.25,303.3,5299.0,275.0627,275.1533,274.7999,274.8452,5299.0
2021-06-16 10:20:00,303.3,303.3,302.94,303.09,5530.0,274.8452,274.8452,274.519,274.6549,5530.0
2021-06-16 10:25:00,303.23,303.23,302.94,302.94,1819.0,274.7818,274.7818,274.519,274.519,1819.0
2021-06-16 10:30:00,302.91,303.33,302.9,303.25,1426.0,274.4918,274.8724,274.4828,274.7999,1426.0
2021-06-16 10:35:00,303.19,304.1,303.19,303.95,6371.0,274.7456,275.5702,274.7456,275.4343,6371.0
2021-06-16 10:40:00,303.89,304.0,303.78,303.96,3938.0,275.3799,275.4796,275.2802,275.4433,3938.0
2021-06-16 10:45:00,303.89,304.75,303.89,304.53,10263.0,275.3799,276.1592,275.3799,275.9599,10263.0
2021-06-16 10:50:00,304.58,304.58,304.13,304.14,2527.0,276.0052,276.0052,275.5974,275.6064,2527.0
2021-06-16 10:55:00,304.04,304.1,303.61,303.69,5699.0,275.5158,275.5702,275.1262,275.1987,5699.0
2021-06-16 11:00:00,303.69,303.89,303.36,303.36,4838.0,275.1987,275.3799,274.8996,274.8996,4838.0
2021-06-16 11:05:00,303.59,303.69,303.35,303.49,4216.0,275.108,275.1987,274.8906,275.0174,4216.0
2021-06-16 11:10:00,303.49,303.83,303.49,303.76,1055.0,275.0174,275.3255,275.0174,275.2621,1055.0
2021-06-16 11:15:00,303.88,303.94,303.66,303.85,2001.0,275.3708,275.4252,275.1715,275.3436,2001.0
2021-06-16 11:20:00,303.8,303.86,303.71,303.8,2038.0,275.2983,275.3527,275.2168,275.2983,2038.0
2021-06-16 11:25:00,303.75,303.75,303.32,303.32,3042.0,275.253,275.253,274.8634,274.8634,3042.0
2021-06-16 11:30:00,303.45,303.47,303.28,303.45,2275.0,274.9812,274.9993,274.8271,274.9812,2275.0
2021-06-16 11:35:00,303.41,303.56,303.1,303.1,3853.0,274.9449,275.0809,274.664,274.664,3853.0
2021-06-16 11:40:00,303.19,303.2,303.08,303.14,2111.0,274.7456,274.7546,274.6459,274.7003,2111.0
2021-06-16 11:45:00,303.07,303.17,303.04,303.11,1400.0,274.6368,274.7274,274.6096,274.6731,1400.0
2021-06-16 11:50:00,302.99,302.99,302.6,302.61,900.0,274.5643,274.5643,274.2109,274.22,900.0
2021-06-16 11:55:00,302.43,302.74,302.39,302.74,1414.0,274.0569,274.3378,274.0206,274.3378,1414.0
2021-06-16 12:00:00,302.7,302.71,302.19,302.31,1476.0,274.3015,274.3106,273.8394,273.9481,1476.0
2021-06-16 12:05:00,302.24,302.4,302.15,302.15,1208.0,273.8847,274.0297,273.8031,273.8031,1208.0
2021-06-16 12:10:00,302.18,302.28,302.14,302.22,2339.0,273.8303,273.9209,273.7941,273.8666,2339.0
2021-06-16 12:15:00,302.28,302.57,302.28,302.57,2100.0,273.9209,274.1837,273.9209,274.1837,2100.0
2021-06-16 12:20:00,302.48,302.48,302.28,302.33,2004.0,274.1022,274.1022,273.9209,273.9663,2004.0
2021-06-16 12:25:00,302.3,302.53,302.23,302.24,1899.0,273.9391,274.1475,273.8756,273.8847,1899.0
2021-06-16 12:30:00,302.37,302.56,302.37,302.44,800.0,274.0025,274.1747,274.0025,274.0659,800.0
2021-06-16 12:35:00,302.31,302.31,302.27,302.27,650.0,273.9481,273.9481,273.9119,273.9119,650.0
2021-06-16 12:40:00,302.22,302.41,302.09,302.41,2077.0,273.8666,274.0387,273.7488,274.0387,2077.0
2021-06-16 12:45:00,302.55,302.55,302.12,302.23,1612.0,274.1656,274.1656,273.776,273.8756,1612.0
2021-06-16 12:50:00,302.29,302.37,302.15,302.37,2511.0,273.93,274.0025,273.8031,274.0025,2511.0
2021-06-16 12:55:00,302.26,302.71,302.26,302.6,2029.0,273.9028,274.3106,273.9028,274.2109,2029.0
2021-06-16 13:00:00,302.56,302.57,302.21,302.22,2363.0,274.1747,274.1837,273.8575,273.8666,2363.0
2021-06-16 13:05:00,302.03,302.03,301.95,302.02,1150.0,273.6944,273.6944,273.6219,273.6853,1150.0
2021-06-16 13:10:00,301.96,302.27,301.96,302.18,3186.0,273.631,273.9119,273.631,273.8303,3186.0
2021-06-16 13:15:00,302.18,302.18,301.77,301.77,1897.0,273.8303,273.8303,273.4588,273.4588,1897.0
2021-06-16 13:20:00,301.79,301.91,301.68,301.69,2065.0,273.4769,273.5857,273.3772,273.3863,2065.0
2021-06-16 13:25:00,301.75,301.94,301.75,301.94,800.0,273.4407,273.6128,273.4407,273.6128,800.0
2021-06-16 13:30:00,301.92,302.25,301.92,302.21,2462.0,273.5947,273.8938,273.5947,273.8575,2462.0
2021-06-16 13:35:00,302.18,302.18,301.92,301.92,1308.0,273.8303,273.8303,273.5947,273.5947,1308.0
2021-06-16 13:40:00,302.0,302.0,301.71,301.71,1100.0,273.6672,273.6672,273.4044,273.4044,1100.0
2021-06-16 13:45:00,301.69,301.77,301.22,301.23,2227.0,273.3863,273.4588,272.9604,272.9694,2227.0
2021-06-16 13:50:00,300.97,301.4,300.97,301.4,2500.0,272.7338,273.1235,272.7338,273.1235,2500.0
2021-06-16 13:55:00,301.47,301.78,301.42,301.69,2365.0,273.1869,273.4678,273.1416,273.3863,2365.0
2021-06-16 14:00:00,301.48,301.57,299.56,299.81,6626.0,273.196,273.2776,271.4561,271.6827,6626.0
2021-06-16 14:05:00,299.86,301.06,299.73,300.71,3935.0,271.728,272.8154,271.6102,272.4982,3935.0
2021-06-16 14:10:00,300.89,300.93,300.09,300.12,4760.0,272.6613,272.6976,271.9364,271.9636,4760.0
2021-06-16 14:15:00,300.07,300.08,299.51,299.61,4611.0,271.9183,271.9273,271.4108,271.5014,4611.0
2021-06-16 14:20:00,299.56,300.04,299.55,299.89,3838.0,271.4561,271.8911,271.4471,271.7552,3838.0
2021-06-16 14:25:00,299.82,300.16,299.64,299.73,3697.0,271.6917,271.9998,271.5286,271.6102,3697.0
2021-06-16 14:30:00,299.51,299.95,299.3,299.75,4025.0,271.4108,271.8095,271.2205,271.6283,4025.0
2021-06-16 14:35:00,299.59,300.37,299.57,300.32,800.0,271.4833,272.1901,271.4652,272.1448,800.0
2021-06-16 14:40:00,299.94,300.03,299.67,299.67,1400.0,271.8005,271.882,271.5558,271.5558,1400.0
2021-06-16 14:45:00,299.54,300.22,299.54,299.67,3953.0,271.438,272.0542,271.438,271.5558,3953.0
2021-06-16 14:50:00,299.8,300.67,299.8,300.67,2605.0,271.6736,272.462,271.6736,272.462,2605.0
2021-06-16 14:55:00,300.44,300.59,300.32,300.55,1970.0,272.2536,272.3895,272.1448,272.3532,1970.0
2021-06-16 15:00:00,300.4,300.48,300.3,300.48,3001.0,272.2173,272.2898,272.1267,272.2898,3001.0
2021-06-16 15:05:00,300.54,300.81,300.45,300.6,4772.0,272.3442,272.5889,272.2626,272.3986,4772.0
2021-06-16 15:10:00,300.58,300.79,300.42,300.76,3135.0,272.3804,272.5707,272.2354,272.5435,3135.0
2021-06-16 15:15:00,300.84,301.04,300.82,301.04,3608.0,272.616,272.7973,272.5979,272.7973,3608.0
2021-06-16 15:20:00,301.06,301.32,300.91,301.32,4501.0,272.8154,273.051,272.6795,273.051,4501.0
2021-06-16 15:25:00,301.25,301.3,300.81,300.86,5361.0,272.9876,273.0329,272.5889,272.6342,5361.0
2021-06-16 15:30:00,300.8,300.85,300.49,300.59,5067.0,272.5798,272.6251,272.2989,272.3895,5067.0
2021-06-16 15:35:00,300.52,300.61,300.25,300.48,6353.0,272.3261,272.4076,272.0814,272.2898,6353.0
2021-06-16 15:40:00,300.47,300.54,299.93,300.01,12456.0,272.2808,272.3442,271.7914,271.8639,12456.0
2021-06-16 15:45:00,300.08,300.14,299.5,299.96,12952.0,271.9273,271.9817,271.4018,271.8186,12952.0
2021-06-16 15:50:00,299.96,300.22,299.83,300.04,10116.0,271.8186,272.0542,271.7008,271.8911,10116.0
2021-06-16 15:55:00,300.01,300.31,299.86,300.22,27492.0,271.8639,272.1358,271.728,272.0542,27492.0
2021-06-17 09:30:00,299.32,299.32,298.72,299.15,12686.0,271.2386,271.2386,270.6949,271.0846,12686.0
2021-06-17 09:35:00,299.24,299.79,299.24,299.62,2130.0,271.1661,271.6645,271.1661,271.5105,2130.0
2021-06-17 09:40:00,299.5,299.8,298.83,299.02,10873.0,271.4018,271.6736,270.7946,270.9668,10873.0
2021-06-17 09:45:00,298.69,298.99,298.41,298.54,1950.0,270.6677,270.9396,270.414,270.5318,1950.0
2021-06-17 09:50:00,298.5,298.67,298.0,298.43,2569.0,270.4956,270.6496,270.0425,270.4321,2569.0
2021-06-17 09:55:00,298.09,298.26,297.82,297.82,4276.0,270.124,270.2781,269.8794,269.8794,4276.0
2021-06-17 10:00:00,297.7,298.17,297.66,298.01,1901.0,269.7706,270.1965,269.7344,270.0515,1901.0
2021-06-17 10:05:00,298.17,298.18,297.28,297.42,4476.0,270.1965,270.2056,269.39,269.5169,4476.0
2021-06-17 10:10:00,297.47,297.58,297.18,297.25,2866.0,269.5622,269.6619,269.2994,269.3628,2866.0
2021-06-17 10:15:00,297.19,297.76,297.19,297.76,3067.0,269.3085,269.825,269.3085,269.825,3067.0
2021-06-17 10:20:00,297.94,297.95,297.7,297.95,1249.0,269.9881,269.9972,269.7706,269.9972,1249.0
2021-06-17 10:25:00,297.67,298.27,297.59,298.03,7559.0,269.7434,270.2871,269.6709,270.0697,7559.0
2021-06-17 10:30:00,298.06,298.43,297.96,298.22,9155.0,270.0968,270.4321,270.0062,270.2418,9155.0
2021-06-17 10:35:00,298.32,298.8,298.12,298.21,4944.0,270.3325,270.7674,270.1512,270.2328,4944.0
2021-06-17 10:40:00,298.36,298.54,298.15,298.44,3005.0,270.3687,270.5318,270.1784,270.4412,3005.0
2021-06-17 10:45:00,298.38,298.45,298.04,298.15,3163.0,270.3868,270.4503,270.0787,270.1784,3163.0
2021-06-17 10:50:00,298.15,298.24,297.91,297.99,3800.0,270.1784,270.26,269.9609,270.0334,3800.0
2021-06-17 10:55:00,298.06,298.41,298.06,298.32,2590.0,270.0968,270.414,270.0968,270.3325,2590.0
2021-06-17 11:00:00,298.19,298.35,297.97,298.04,2300.0,270.2147,270.3596,270.0153,270.0787,2300.0
2021-06-17 11:05:00,298.1,298.25,297.93,298.13,7337.0,270.1331,270.269,269.979,270.1603,7337.0
2021-06-17 11:10:00,298.07,298.35,298.03,298.24,4387.0,270.1059,270.3596,270.0697,270.26,4387.0
2021-06-17 11:15:00,298.23,298.89,298.23,298.77,3610.0,270.2509,270.849,270.2509,270.7402,3610.0
2021-06-17 11:20:00,298.66,298.83,298.5,298.81,5169.0,270.6406,270.7946,270.4956,270.7765,5169.0
2021-06-17 11:25:00,298.74,299.31,298.65,299.24,3151.0,270.7131,271.2296,270.6315,271.1661,3151.0
2021-06-17 11:30:00,299.14,299.16,298.67,298.67,5718.0,271.0755,271.0937,270.6496,270.6496,5718.0
2021-06-17 11:35:00,298.67,298.67,297.97,298.07,3162.0,270.6496,270.6496,270.0153,270.1059,3162.0
2021-06-17 11:40:00,297.63,297.75,297.21,297.24,2320.0,269.7072,269.8159,269.3266,269.3538,2320.0
2021-06-17 11:45:00,297.32,297.34,297.0,297.0,3046.0,269.4263,269.4444,269.1363,269.1363,3046.0
2021-06-17 11:50:00,297.0,297.03,296.68,297.03,1864.0,269.1363,269.1635,268.8463,269.1635,1864.0
2021-06-17 11:55:00,297.01,297.09,296.72,296.97,10272.0,269.1454,269.2179,268.8826,269.1091,10272.0
2021-06-17 12:00:00,296.81,296.87,296.59,296.76,4400.0,268.9641,269.0185,268.7648,268.9188,4400.0
2021-06-17 12:05:00,296.69,296.69,296.09,296.19,4083.0,268.8554,268.8554,268.3117,268.4023,4083.0
2021-06-17 12:10:00,296.46,296.79,296.38,296.75,5356.0,268.647,268.946,268.5745,268.9098,5356.0
2021-06-17 12:15:00,296.6,296.62,296.08,296.08,6814.0,268.7738,268.7919,268.3026,268.3026,6814.0
2021-06-17 12:20:00,296.0,296.0,295.53,295.54,2843.0,268.2301,268.2301,267.8042,267.8133,2843.0
2021-06-17 12:25:00,295.64,295.66,295.35,295.35,3194.0,267.9039,267.922,267.6411,267.6411,3194.0
2021-06-17 12:30:00,295.04,295.49,295.03,295.43,2396.0,267.3602,267.768,267.3511,267.7136,2396.0
2021-06-17 12:35:00,295.28,296.11,295.28,295.99,6910.0,267.5777,268.3298,267.5777,268.2211,6910.0
2021-06-17 12:40:00,295.93,296.54,295.84,296.29,2110.0,268.1667,268.7195,268.0851,268.4929,2110.0
2021-06-17 12:45:00,296.4,296.42,296.17,296.42,2399.0,268.5926,268.6107,268.3842,268.6107,2399.0
2021-06-17 12:50:00,296.53,296.65,296.39,296.65,1837.0,268.7104,268.8191,268.5835,268.8191,1837.0
2021-06-17 12:55:00,296.7,297.04,296.7,297.04,3781.0,268.8644,269.1725,268.8644,269.1725,3781.0
2021-06-17 13:00:00,296.92,297.45,296.92,297.37,2005.0,269.0638,269.5441,269.0638,269.4716,2005.0
2021-06-17 13:05:00,297.4,297.55,297.21,297.5,1844.0,269.4988,269.6347,269.3266,269.5894,1844.0
2021-06-17 13:10:00,297.5,297.5,297.12,297.14,2374.0,269.5894,269.5894,269.245,269.2632,2374.0
2021-06-17 13:15:00,297.21,297.29,297.07,297.28,8334.0,269.3266,269.3991,269.1997,269.39,8334.0
2021-06-17 13:20:00,297.24,297.29,296.99,297.21,5129.0,269.3538,269.3991,269.1272,269.3266,5129.0
2021-06-17 13:25:00,297.2,297.27,296.83,296.83,1912.0,269.3175,269.381,268.9822,268.9822,1912.0
2021-06-17 13:30:00,297.02,297.24,296.92,297.24,5450.0,269.1544,269.3538,269.0638,269.3538,5450.0
2021-06-17 13:35:00,297.29,297.4,297.1,297.26,2580.0,269.3991,269.4988,269.2269,269.3719,2580.0
2021-06-17 13:40:00,297.21,297.3,297.05,297.26,2028.0,269.3266,269.4082,269.1816,269.3719,2028.0
2021-06-17 13:45:00,297.33,297.38,297.18,297.26,4717.0,269.4353,269.4806,269.2994,269.3719,4717.0
2021-06-17 13:50:00,297.37,297.39,297.03,297.07,3051.0,269.4716,269.4897,269.1635,269.1997,3051.0
2021-06-17 13:55:00,297.01,297.28,297.01,297.08,2399.0,269.1454,269.39,269.1454,269.2088,2399.0
2021-06-17 14:00:00,297.04,297.27,296.94,297.25,900.0,269.1725,269.381,269.0819,269.3628,900.0
2021-06-17 14:05:00,297.3,297.32,296.9,297.0,1716.0,269.4082,269.4263,269.0457,269.1363,1716.0
2021-06-17 14:10:00,297.08,297.16,297.0,297.12,2143.0,269.2088,269.2813,269.1363,269.245,2143.0
2021-06-17 14:15:00,297.0,297.24,296.99,297.24,2133.0,269.1363,269.3538,269.1272,269.3538,2133.0
2021-06-17 14:20:00,297.18,297.35,297.1,297.26,1535.0,269.2994,269.4535,269.2269,269.3719,1535.0
2021-06-17 14:25:00,297.19,297.55,297.16,297.54,2398.0,269.3085,269.6347,269.2813,269.6256,2398.0
2021-06-17 14:30:00,297.37,297.48,297.29,297.44,2949.0,269.4716,269.5713,269.3991,269.535,2949.0
2021-06-17 14:35:00,297.46,297.46,297.39,297.46,2693.0,269.5531,269.5531,269.4897,269.5531,2693.0
2021-06-17 14:40:00,297.54,297.61,297.47,297.6,2165.0,269.6256,269.6891,269.5622,269.68,2165.0
2021-06-17 14:45:00,297.63,297.84,297.58,297.69,3466.0,269.7072,269.8975,269.6619,269.7616,3466.0
2021-06-17 14:50:00,297.69,297.74,297.59,297.6,1356.0,269.7616,269.8069,269.6709,269.68,1356.0
2021-06-17 14:55:00,297.68,297.8,297.62,297.68,1457.0,269.7525,269.8612,269.6981,269.7525,1457.0
2021-06-17 15:00:00,297.71,298.03,297.52,298.03,3300.0,269.7797,270.0697,269.6075,270.0697,3300.0
2021-06-17 15:05:00,298.06,298.12,297.96,298.02,778.0,270.0968,270.1512,270.0062,270.0606,778.0
2021-06-17 15:10:00,297.97,298.42,297.94,298.39,2000.0,270.0153,270.4231,269.9881,270.3959,2000.0
2021-06-17 15:15:00,298.46,298.64,298.33,298.64,1730.0,270.4593,270.6224,270.3415,270.6224,1730.0
2021-06-17 15:20:00,298.66,298.96,298.66,298.85,5491.0,270.6406,270.9124,270.6406,270.8127,5491.0
2021-06-17 15:25:00,298.89,299.19,298.81,299.12,5548.0,270.849,271.1208,270.7765,271.0574,5548.0
2021-06-17 15:30:00,299.2,299.23,298.96,299.18,3848.0,271.1299,271.1571,270.9124,271.1118,3848.0
2021-06-17 15:35:00,299.11,299.48,299.05,299.4,5295.0,271.0483,271.3836,270.994,271.3111,5295.0
2021-06-17 15:40:00,299.3,299.65,299.3,299.57,12925.0,271.2205,271.5377,271.2205,271.4652,12925.0
2021-06-17 15:45:00,299.51,299.6,299.22,299.22,12173.0,271.4108,271.4924,271.148,271.148,12173.0
2021-06-17 15:50:00,299.19,299.47,299.12,299.44,28126.0,271.1208,271.3746,271.0574,271.3474,28126.0
2021-06-17 15:55:00,299.46,299.46,298.91,299.08,60943.0,271.3655,271.3655,270.8671,271.0212,60943.0
2021-06-18 09:30:00,295.64,297.08,295.24,296.38,222380.0,267.9039,269.2088,267.5414,268.5745,222380.0
2021-06-18 09:35:00,296.36,296.98,296.08,296.68,10914.0,268.5563,269.1182,268.3026,268.8463,10914.0
2021-06-18 09:40:00,296.69,297.56,296.64,297.53,7959.0,268.8554,269.6438,268.8101,269.6166,7959.0
2021-06-18 09:45:00,297.34,297.49,296.81,297.05,6150.0,269.4444,269.5803,268.9641,269.1816,6150.0
2021-06-18 09:50:00,297.09,297.1,296.22,296.46,4044.0,269.2179,269.2269,268.4295,268.647,4044.0
2021-06-18 09:55:00,296.66,297.04,296.4,296.81,2997.0,268.8282,269.1725,268.5926,268.9641,2997.0
2021-06-18 10:00:00,296.64,296.64,295.8,295.96,4520.0,268.8101,268.8101,268.0489,268.1939,4520.0
2021-06-18 10:05:00,295.92,296.43,295.91,296.3,4585.0,268.1576,268.6198,268.1486,268.502,4585.0
2021-06-18 10:10:00,296.42,296.75,295.86,296.7,4222.0,268.6107,268.9098,268.1032,268.8644,4222.0
2021-06-18 10:15:00,296.54,296.57,296.01,296.07,7827.0,268.7195,268.7466,268.2392,268.2935,7827.0
2021-06-18 10:20:00,296.11,296.32,295.77,295.77,4427.0,268.3298,268.5201,268.0217,268.0217,4427.0
2021-06-18 10:25:00,295.93,295.96,295.59,295.7,3113.0,268.1667,268.1939,267.8586,267.9583,3113.0
2021-06-18 10:30:00,295.84,295.99,295.45,295.82,4018.0,268.0851,268.2211,267.7317,268.067,4018.0
2021-06-18 10:35:00,295.68,296.3,295.68,296.08,3847.0,267.9401,268.502,267.9401,268.3026,3847.0
2021-06-18 10:40:00,296.05,296.49,295.89,296.35,6249.0,268.2754,268.6741,268.1304,268.5473,6249.0
2021-06-18 10:45:00,296.38,296.38,296.09,296.18,2688.0,268.5745,268.5745,268.3117,268.3932,2688.0
2021-06-18 10:50:00,296.13,296.4,296.02,296.02,6560.0,268.3479,268.5926,268.2482,268.2482,6560.0
2021-06-18 10:55:00,296.03,296.45,295.96,296.33,6457.0,268.2573,268.6379,268.1939,268.5292,6457.0
2021-06-18 11:00:00,296.28,296.29,295.93,296.03,6067.0,268.4838,268.4929,268.1667,268.2573,6067.0
2021-06-18 11:05:00,296.07,296.12,295.72,295.72,7876.0,268.2935,268.3389,267.9764,267.9764,7876.0
2021-06-18 11:10:00,295.75,295.9,295.61,295.65,3639.0,268.0036,268.1395,267.8767,267.9129,3639.0
2021-06-18 11:15:00,295.63,295.96,295.59,295.78,4265.0,267.8948,268.1939,267.8586,268.0308,4265.0
2021-06-18 11:20:00,295.76,296.1,295.76,295.76,10679.0,268.0126,268.3207,268.0126,268.0126,10679.0
2021-06-18 11:25:00,295.79,295.84,295.56,295.81,6493.0,268.0398,268.0851,267.8314,268.0579,6493.0
2021-06-18 11:30:00,295.83,296.2,295.81,296.14,6335.0,268.0761,268.4113,268.0579,268.357,6335.0
2021-06-18 11:35:00,296.24,296.67,296.24,296.67,5187.0,268.4476,268.8373,268.4476,268.8373,5187.0
2021-06-18 11:40:00,296.77,296.85,296.49,296.85,2703.0,268.9279,269.0004,268.6741,269.0004,2703.0
2021-06-18 11:45:00,296.79,297.52,296.79,297.52,6333.0,268.946,269.6075,268.946,269.6075,6333.0
2021-06-18 11:50:00,297.65,297.81,297.24,297.25,9901.0,269.7253,269.8703,269.3538,269.3628,9901.0
2021-06-18 11:55:00,297.26,297.27,297.07,297.19,3862.0,269.3719,269.381,269.1997,269.3085,3862.0
2021-06-18 12:00:00,297.18,297.24,296.85,296.88,5486.0,269.2994,269.3538,269.0004,269.0276,5486.0
2021-06-18 12:05:00,297.05,297.56,296.99,297.56,2949.0,269.1816,269.6438,269.1272,269.6438,2949.0
2021-06-18 12:10:00,297.49,297.49,297.37,297.37,1747.0,269.5803,269.5803,269.4716,269.4716,1747.0
2021-06-18 12:15:00,297.52,297.56,297.28,297.35,2080.0,269.6075,269.6438,269.39,269.4535,2080.0
2021-06-18 12:20:00,297.32,297.33,297.11,297.18,3758.0,269.4263,269.4353,269.236,269.2994,3758.0
2021-06-18 12:25:00,297.28,297.28,297.08,297.08,2887.0,269.39,269.39,269.2088,269.2088,2887.0
2021-06-18 12:30:00,297.11,297.23,297.11,297.23,3425.0,269.236,269.3447,269.236,269.3447,3425.0
2021-06-18 12:35:00,297.13,297.17,297.0,297.0,3522.0,269.2541,269.2903,269.1363,269.1363,3522.0
2021-06-18 12:40:00,297.06,297.06,296.61,296.61,1785.0,269.1907,269.1907,268.7829,268.7829,1785.0
2021-06-18 12:45:00,296.43,296.43,296.05,296.18,2426.0,268.6198,268.6198,268.2754,268.3932,2426.0
2021-06-18 12:50:00,296.25,296.53,296.25,296.41,2720.0,268.4567,268.7104,268.4567,268.6016,2720.0
2021-06-18 12:55:00,296.02,296.09,295.91,296.09,1320.0,268.2482,268.3117,268.1486,268.3117,1320.0
2021-06-18 13:00:00,296.09,296.31,295.95,296.25,2418.0,268.3117,268.511,268.1848,268.4567,2418.0
2021-06-18 13:05:00,296.14,296.22,296.12,296.19,2311.0,268.357,268.4295,268.3389,268.4023,2311.0
2021-06-18 13:10:00,296.15,296.63,296.15,296.49,2200.0,268.366,268.801,268.366,268.6741,2200.0
2021-06-18 13:15:00,296.52,296.64,296.49,296.51,2421.0,268.7013,268.8101,268.6741,268.6923,2421.0
2021-06-18 13:20:00,296.55,296.59,296.31,296.31,1408.0,268.7285,268.7648,268.511,268.511,1408.0
2021-06-18 13:25:00,296.35,296.35,296.12,296.19,1777.0,268.5473,268.5473,268.3389,268.4023,1777.0
2021-06-18 13:30:00,296.09,296.28,296.07,296.22,6390.0,268.3117,268.4838,268.2935,268.4295,6390.0
2021-06-18 13:35:00,296.21,296.28,295.93,295.99,3212.0,268.4204,268.4838,268.1667,268.2211,3212.0
2021-06-18 13:40:00,296.12,296.12,295.85,295.85,1600.0,268.3389,268.3389,268.0942,268.0942,1600.0
2021-06-18 13:45:00,295.85,295.9,295.7,295.81,4076.0,268.0942,268.1395,267.9583,268.0579,4076.0
2021-06-18 13:50:00,295.74,295.93,295.71,295.71,1130.0,267.9945,268.1667,267.9673,267.9673,1130.0
2021-06-18 13:55:00,295.87,295.99,295.74,295.84,3133.0,268.1123,268.2211,267.9945,268.0851,3133.0
2021-06-18 14:00:00,295.81,296.22,295.75,296.12,3004.0,268.0579,268.4295,268.0036,268.3389,3004.0
2021-06-18 14:05:00,296.12,296.12,295.97,295.97,9633.0,268.3389,268.3389,268.2029,268.2029,9633.0
2021-06-18 14:10:00,295.95,295.99,295.78,295.95,2000.0,268.1848,268.2211,268.0308,268.1848,2000.0
2021-06-18 14:15:00,295.97,296.0,295.67,295.96,3201.0,268.2029,268.2301,267.9311,268.1939,3201.0
2021-06-18 14:20:00,295.94,296.0,295.82,295.9,2207.0,268.1757,268.2301,268.067,268.1395,2207.0
2021-06-18 14:25:00,296.0,296.0,295.75,295.94,2483.0,268.2301,268.2301,268.0036,268.1757,2483.0
2021-06-18 14:30:00,295.9,295.91,295.66,295.76,7481.0,268.1395,268.1486,267.922,268.0126,7481.0
2021-06-18 14:35:00,295.72,295.9,295.64,295.8,2812.0,267.9764,268.1395,267.9039,268.0489,2812.0
2021-06-18 14:40:00,295.77,295.77,295.51,295.65,1287.0,268.0217,268.0217,267.7861,267.9129,1287.0
2021-06-18 14:45:00,295.64,295.68,295.53,295.57,2381.0,267.9039,267.9401,267.8042,267.8405,2381.0
2021-06-18 14:50:00,295.6,295.79,295.57,295.64,1804.0,267.8676,268.0398,267.8405,267.9039,1804.0
2021-06-18 14:55:00,295.5,295.5,295.05,295.22,2897.0,267.777,267.777,267.3692,267.5233,2897.0
2021-06-18 15:00:00,295.29,295.73,295.14,295.48,7483.0,267.5867,267.9854,267.4508,267.7589,7483.0
2021-06-18 15:05:00,295.49,295.64,295.37,295.6,8211.0,267.768,267.9039,267.6592,267.8676,8211.0
2021-06-18 15:10:00,295.62,296.28,295.61,296.17,8580.0,267.8858,268.4838,267.8767,268.3842,8580.0
2021-06-18 15:15:00,296.13,296.7,296.06,296.25,79479.0,268.3479,268.8644,268.2845,268.4567,79479.0
2021-06-18 15:20:00,296.25,297.08,296.15,296.88,91519.0,268.4567,269.2088,268.366,269.0276,91519.0
2021-06-18 15:25:00,296.89,296.95,295.55,295.74,12181.0,269.0366,269.091,267.8223,267.9945,12181.0
2021-06-18 15:30:00,295.65,295.68,295.22,295.39,7441.0,267.9129,267.9401,267.5233,267.6773,7441.0
2021-06-18 15:35:00,295.52,295.52,295.06,295.36,9803.0,267.7951,267.7951,267.3783,267.6502,9803.0
2021-06-18 15:40:00,295.33,295.58,295.0,295.48,14137.0,267.623,267.8495,267.3239,267.7589,14137.0
2021-06-18 15:45:00,295.52,295.64,294.84,294.88,7850.0,267.7951,267.9039,267.1789,267.2152,7850.0
2021-06-18 15:50:00,294.5,294.91,294.19,294.53,24733.0,266.8708,267.2424,266.5899,266.898,24733.0
2021-06-18 15:55:00,294.32,294.34,292.35,292.66,193858.0,266.7077,266.7258,264.9225,265.2035,193858.0
2021-06-21 09:30:00,295.4,296.26,294.76,294.77,16261.0,267.6864,268.4657,267.1064,267.1155,16261.0
2021-06-21 09:35:00,294.71,295.81,294.61,295.46,4765.0,267.0611,268.0579,266.9705,267.7408,4765.0
2021-06-21 09:40:00,295.14,295.16,294.3,294.31,3163.0,267.4508,267.4689,266.6896,266.6987,3163.0
2021-06-21 09:45:00,294.4,295.27,294.39,295.18,5149.0,266.7802,267.5686,266.7712,267.487,5149.0
2021-06-21 09:50:00,295.05,295.89,295.01,295.89,2987.0,267.3692,268.1304,267.333,268.1304,2987.0
2021-06-21 09:55:00,296.02,296.17,295.63,295.7,2632.0,268.2482,268.3842,267.8948,267.9583,2632.0
2021-06-21 10:00:00,295.64,296.2,295.56,296.18,4263.0,267.9039,268.4113,267.8314,268.3932,4263.0
2021-06-21 10:05:00,296.09,296.55,296.09,296.43,2225.0,268.3117,268.7285,268.3117,268.6198,2225.0
2021-06-21 10:10:00,296.75,297.08,296.7,297.03,4850.0,268.9098,269.2088,268.8644,269.1635,4850.0
2021-06-21 10:15:00,296.9,297.51,296.89,297.5,3375.0,269.0457,269.5984,269.0366,269.5894,3375.0
2021-06-21 10:20:00,297.5,298.1,297.43,298.1,3068.0,269.5894,270.1331,269.526,270.1331,3068.0
2021-06-21 10:25:00,298.07,298.13,297.68,297.68,2902.0,270.1059,270.1603,269.7525,269.7525,2902.0
2021-06-21 10:30:00,297.69,297.72,297.35,297.62,2732.0,269.7616,269.7887,269.4535,269.6981,2732.0
2021-06-21 10:35:00,297.48,297.76,297.38,297.55,2217.0,269.5713,269.825,269.4806,269.6347,2217.0
2021-06-21 10:40:00,297.57,297.83,297.57,297.59,1718.0,269.6528,269.8884,269.6528,269.6709,1718.0
2021-06-21 10:45:00,297.68,297.68,297.37,297.37,3502.0,269.7525,269.7525,269.4716,269.4716,3502.0
2021-06-21 10:50:00,297.43,297.91,297.43,297.85,3614.0,269.526,269.9609,269.526,269.9066,3614.0
2021-06-21 10:55:00,297.73,297.86,297.55,297.65,4280.0,269.7978,269.9156,269.6347,269.7253,4280.0
2021-06-21 11:00:00,297.41,297.41,296.75,296.75,3572.0,269.5078,269.5078,268.9098,268.9098,3572.0
2021-06-21 11:05:00,296.83,297.08,296.74,296.98,2327.0,268.9822,269.2088,268.9007,269.1182,2327.0
2021-06-21 11:10:00,296.93,297.03,296.81,296.81,1100.0,269.0729,269.1635,268.9641,268.9641,1100.0
2021-06-21 11:15:00,296.66,297.05,296.66,297.01,3180.0,268.8282,269.1816,268.8282,269.1454,3180.0
2021-06-21 11:20:00,297.02,297.63,297.02,297.5,3132.0,269.1544,269.7072,269.1544,269.5894,3132.0
2021-06-21 11:25:00,297.46,297.46,297.1,297.1,2045.0,269.5531,269.5531,269.2269,269.2269,2045.0
2021-06-21 11:30:00,297.17,297.33,297.17,297.28,835.0,269.2903,269.4353,269.2903,269.39,835.0
2021-06-21 11:35:00,297.26,297.58,297.26,297.52,1835.0,269.3719,269.6619,269.3719,269.6075,1835.0
2021-06-21 11:40:00,297.53,297.66,297.35,297.35,2342.0,269.6166,269.7344,269.4535,269.4535,2342.0
2021-06-21 11:45:00,297.45,297.54,297.31,297.46,1274.0,269.5441,269.6256,269.4172,269.5531,1274.0
2021-06-21 11:50:00,297.54,297.68,297.36,297.36,1106.0,269.6256,269.7525,269.4625,269.4625,1106.0
2021-06-21 11:55:00,297.3,297.39,296.94,296.94,2650.0,269.4082,269.4897,269.0819,269.0819,2650.0
2021-06-21 12:00:00,296.91,296.98,296.8,296.84,2622.0,269.0547,269.1182,268.9551,268.9913,2622.0
2021-06-21 12:05:00,296.8,296.87,296.71,296.73,3400.0,268.9551,269.0185,268.8735,268.8916,3400.0
2021-06-21 12:10:00,296.68,296.8,296.59,296.8,2616.0,268.8463,268.9551,268.7648,268.9551,2616.0
2021-06-21 12:15:00,296.67,296.75,296.54,296.55,2150.0,268.8373,268.9098,268.7195,268.7285,2150.0
2021-06-21 12:20:00,296.52,296.52,296.38,296.38,1298.0,268.7013,268.7013,268.5745,268.5745,1298.0
2021-06-21 12:25:00,296.34,296.66,296.34,296.6,2555.0,268.5382,268.8282,268.5382,268.7738,2555.0
2021-06-21 12:30:00,296.64,296.76,296.63,296.66,1631.0,268.8101,268.9188,268.801,268.8282,1631.0
2021-06-21 12:35:00,296.75,296.98,296.67,296.71,2366.0,268.9098,269.1182,268.8373,268.8735,2366.0
2021-06-21 12:40:00,296.73,296.79,296.64,296.64,1037.0,268.8916,268.946,268.8101,268.8101,1037.0
2021-06-21 12:45:00,296.71,296.85,296.68,296.74,1962.0,268.8735,269.0004,268.8463,268.9007,1962.0
2021-06-21 12:50:00,296.65,296.66,296.4,296.44,1180.0,268.8191,268.8282,268.5926,268.6288,1180.0
2021-06-21 12:55:00,296.42,296.49,296.42,296.44,1200.0,268.6107,268.6741,268.6107,268.6288,1200.0
2021-06-21 13:00:00,296.42,296.46,296.42,296.46,400.0,268.6107,268.647,268.6107,268.647,400.0
2021-06-21 13:05:00,296.49,296.65,296.49,296.56,1192.0,268.6741,268.8191,268.6741,268.7376,1192.0
2021-06-21 13:10:00,296.58,296.81,296.58,296.69,1500.0,268.7557,268.9641,268.7557,268.8554,1500.0
2021-06-21 13:15:00,296.76,296.82,296.68,296.77,1908.0,268.9188,268.9732,268.8463,268.9279,1908.0
2021-06-21 13:20:00,296.74,296.76,296.46,296.46,1423.0,268.9007,268.9188,268.647,268.647,1423.0
2021-06-21 13:25:00,296.5,296.5,296.18,296.29,5014.0,268.6832,268.6832,268.3932,268.4929,5014.0
2021-06-21 13:30:00,296.29,296.29,296.0,296.01,3786.0,268.4929,268.4929,268.2301,268.2392,3786.0
2021-06-21 13:35:00,295.95,296.08,295.89,295.99,1624.0,268.1848,268.3026,268.1304,268.2211,1624.0
2021-06-21 13:40:00,295.95,296.37,295.95,296.35,4276.0,268.1848,268.5654,268.1848,268.5473,4276.0
2021-06-21 13:45:00,296.39,296.46,296.22,296.26,3514.0,268.5835,268.647,268.4295,268.4657,3514.0
2021-06-21 13:50:00,296.19,296.36,296.18,296.36,1842.0,268.4023,268.5563,268.3932,268.5563,1842.0
2021-06-21 13:55:00,296.38,296.38,296.08,296.15,3887.0,268.5745,268.5745,268.3026,268.366,3887.0
2021-06-21 14:00:00,296.18,296.32,296.13,296.28,3377.0,268.3932,268.5201,268.3479,268.4838,3377.0
2021-06-21 14:05:00,296.25,296.25,296.03,296.03,2321.0,268.4567,268.4567,268.2573,268.2573,2321.0
2021-06-21 14:10:00,295.91,296.06,295.91,296.03,1331.0,268.1486,268.2845,268.1486,268.2573,1331.0
2021-06-21 14:15:00,296.16,296.21,296.1,296.11,810.0,268.3751,268.4204,268.3207,268.3298,810.0
2021-06-21 14:20:00,296.07,296.07,295.7,295.7,3064.0,268.2935,268.2935,267.9583,267.9583,3064.0
2021-06-21 14:25:00,295.78,295.89,295.7,295.88,1803.0,268.0308,268.1304,267.9583,268.1214,1803.0
2021-06-21 14:30:00,295.77,295.79,295.63,295.73,1918.0,268.0217,268.0398,267.8948,267.9854,1918.0
2021-06-21 14:35:00,295.8,295.87,295.75,295.86,900.0,268.0489,268.1123,268.0036,268.1032,900.0
2021-06-21 14:40:00,295.84,295.84,295.65,295.65,2225.0,268.0851,268.0851,267.9129,267.9129,2225.0
2021-06-21 14:45:00,295.6,295.6,295.44,295.49,2200.0,267.8676,267.8676,267.7227,267.768,2200.0
2021-06-21 14:50:00,295.49,295.62,295.38,295.58,2500.0,267.768,267.8858,267.6683,267.8495,2500.0
2021-06-21 14:55:00,295.56,296.02,295.56,295.82,1723.0,267.8314,268.2482,267.8314,268.067,1723.0
2021-06-21 15:00:00,295.87,295.91,295.69,295.86,4289.0,268.1123,268.1486,267.9492,268.1032,4289.0
2021-06-21 15:05:00,295.87,296.08,295.87,296.06,2271.0,268.1123,268.3026,268.1123,268.2845,2271.0
2021-06-21 15:10:00,295.97,295.98,295.62,295.62,1658.0,268.2029,268.212,267.8858,267.8858,1658.0
2021-06-21 15:15:00,295.61,295.89,295.57,295.83,5168.0,267.8767,268.1304,267.8405,268.0761,5168.0
2021-06-21 15:20:00,295.83,295.86,295.62,295.62,1686.0,268.0761,268.1032,267.8858,267.8858,1686.0
2021-06-21 15:25:00,295.71,295.81,295.58,295.81,2716.0,267.9673,268.0579,267.8495,268.0579,2716.0
2021-06-21 15:30:00,295.75,296.06,295.74,296.06,4177.0,268.0036,268.2845,267.9945,268.2845,4177.0
2021-06-21 15:35:00,296.0,296.06,295.91,296.03,4062.0,268.2301,268.2845,268.1486,268.2573,4062.0
2021-06-21 15:40:00,296.03,296.13,295.88,295.89,6967.0,268.2573,268.3479,268.1214,268.1304,6967.0
2021-06-21 15:45:00,295.91,296.25,295.83,296.13,5578.0,268.1486,268.4567,268.0761,268.3479,5578.0
2021-06-21 15:50:00,296.2,296.51,296.11,296.47,9672.0,268.4113,268.6923,268.3298,268.656,9672.0
2021-06-21 15:55:00,296.46,296.65,296.17,296.56,34696.0,268.647,268.8191,268.3842,268.7376,34696.0
2021-06-22 09:30:00,297.58,298.1,297.37,298.1,10733.0,269.6619,270.1331,269.4716,270.1331,10733.0
2021-06-22 09:35:00,298.05,298.19,296.96,297.04,4283.0,270.0878,270.2147,269.1,269.1725,4283.0
2021-06-22 09:40:00,297.37,298.68,297.37,298.45,4568.0,269.4716,270.6587,269.4716,270.4503,4568.0
2021-06-22 09:45:00,298.23,298.98,298.18,298.69,6555.0,270.2509,270.9305,270.2056,270.6677,6555.0
2021-06-22 09:50:00,298.48,298.48,297.57,297.57,5018.0,270.4774,270.4774,269.6528,269.6528,5018.0
2021-06-22 09:55:00,297.5,298.02,297.37,297.66,3003.0,269.5894,270.0606,269.4716,269.7344,3003.0
2021-06-22 10:00:00,297.73,297.88,297.25,297.44,3817.0,269.7978,269.9337,269.3628,269.535,3817.0
2021-06-22 10:05:00,297.45,298.19,297.45,298.03,3212.0,269.5441,270.2147,269.5441,270.0697,3212.0
2021-06-22 10:10:00,297.95,298.25,297.9,298.23,2698.0,269.9972,270.269,269.9519,270.2509,2698.0
2021-06-22 10:15:00,298.27,298.78,298.17,298.47,1940.0,270.2871,270.7493,270.1965,270.4684,1940.0
2021-06-22 10:20:00,298.41,298.72,298.35,298.68,1989.0,270.414,270.6949,270.3596,270.6587,1989.0
2021-06-22 10:25:00,298.78,298.78,298.45,298.75,1101.0,270.7493,270.7493,270.4503,270.7221,1101.0
2021-06-22 10:30:00,299.05,299.05,298.25,298.25,7766.0,270.994,270.994,270.269,270.269,7766.0
2021-06-22 10:35:00,298.33,298.95,298.3,298.95,2200.0,270.3415,270.9034,270.3143,270.9034,2200.0
2021-06-22 10:40:00,298.88,298.95,298.78,298.87,1353.0,270.8399,270.9034,270.7493,270.8309,1353.0
2021-06-22 10:45:00,298.92,299.05,298.8,298.87,1853.0,270.8762,270.994,270.7674,270.8309,1853.0
2021-06-22 10:50:00,298.98,299.36,298.95,299.19,1862.0,270.9305,271.2749,270.9034,271.1208,1862.0
2021-06-22 10:55:00,299.08,299.23,299.08,299.23,609.0,271.0212,271.1571,271.0212,271.1571,609.0
2021-06-22 11:00:00,299.08,299.08,298.65,298.88,5288.0,271.0212,271.0212,270.6315,270.8399,5288.0
2021-06-22 11:05:00,298.98,299.14,298.68,298.69,2037.0,270.9305,271.0755,270.6587,270.6677,2037.0
2021-06-22 11:10:00,298.79,298.89,298.58,298.78,1708.0,270.7584,270.849,270.5681,270.7493,1708.0
2021-06-22 11:15:00,298.82,299.05,298.82,298.86,2057.0,270.7855,270.994,270.7855,270.8218,2057.0
2021-06-22 11:20:00,298.89,298.92,298.84,298.84,600.0,270.849,270.8762,270.8037,270.8037,600.0
2021-06-22 11:25:00,298.93,299.3,298.9,299.19,3547.0,270.8852,271.2205,270.858,271.1208,3547.0
2021-06-22 11:30:00,299.19,299.23,298.91,298.92,2300.0,271.1208,271.1571,270.8671,270.8762,2300.0
2021-06-22 11:35:00,298.91,298.91,298.51,298.69,2778.0,270.8671,270.8671,270.5046,270.6677,2778.0
2021-06-22 11:40:00,298.79,298.91,298.5,298.5,1063.0,270.7584,270.8671,270.4956,270.4956,1063.0
2021-06-22 11:45:00,298.63,298.65,298.6,298.61,929.0,270.6134,270.6315,270.5862,270.5953,929.0
2021-06-22 11:50:00,298.56,298.67,298.34,298.34,2339.0,270.5499,270.6496,270.3506,270.3506,2339.0
2021-06-22 11:55:00,298.24,298.63,298.24,298.58,2572.0,270.26,270.6134,270.26,270.5681,2572.0
2021-06-22 12:00:00,298.57,298.7,298.44,298.49,2349.0,270.559,270.6768,270.4412,270.4865,2349.0
2021-06-22 12:05:00,298.54,298.55,298.48,298.48,400.0,270.5318,270.5409,270.4774,270.4774,400.0
2021-06-22 12:10:00,298.58,298.93,298.58,298.76,1215.0,270.5681,270.8852,270.5681,270.7312,1215.0
2021-06-22 12:15:00,298.71,298.76,298.36,298.36,1457.0,270.6859,270.7312,270.3687,270.3687,1457.0
2021-06-22 12:20:00,298.18,298.35,298.12,298.35,2450.0,270.2056,270.3596,270.1512,270.3596,2450.0
2021-06-22 12:25:00,298.38,298.49,298.27,298.44,1000.0,270.3868,270.4865,270.2871,270.4412,1000.0
2021-06-22 12:30:00,298.44,298.44,298.14,298.14,1111.0,270.4412,270.4412,270.1693,270.1693,1111.0
2021-06-22 12:35:00,298.19,298.43,298.0,298.43,3898.0,270.2147,270.4321,270.0425,270.4321,3898.0
2021-06-22 12:40:00,298.38,298.43,298.21,298.21,1000.0,270.3868,270.4321,270.2328,270.2328,1000.0
2021-06-22 12:45:00,298.23,298.23,297.99,298.13,1800.0,270.2509,270.2509,270.0334,270.1603,1800.0
2021-06-22 12:50:00,298.18,298.32,298.15,298.22,1925.0,270.2056,270.3325,270.1784,270.2418,1925.0
2021-06-22 12:55:00,298.21,298.23,298.12,298.2,1759.0,270.2328,270.2509,270.1512,270.2237,1759.0
2021-06-22 13:00:00,298.17,298.19,298.07,298.11,1900.0,270.1965,270.2147,270.1059,270.1422,1900.0
2021-06-22 13:05:00,298.14,298.25,298.05,298.21,1114.0,270.1693,270.269,270.0878,270.2328,1114.0
2021-06-22 13:10:00,298.32,298.42,298.32,298.41,1666.0,270.3325,270.4231,270.3325,270.414,1666.0
2021-06-22 13:15:00,298.42,298.47,298.2,298.25,2397.0,270.4231,270.4684,270.2237,270.269,2397.0
2021-06-22 13:20:00,298.29,298.47,298.21,298.47,3508.0,270.3053,270.4684,270.2328,270.4684,3508.0
2021-06-22 13:25:00,298.47,298.56,298.4,298.54,2210.0,270.4684,270.5499,270.405,270.5318,2210.0
2021-06-22 13:30:00,298.52,298.66,298.51,298.62,5219.0,270.5137,270.6406,270.5046,270.6043,5219.0
2021-06-22 13:35:00,298.66,298.85,298.66,298.78,2073.0,270.6406,270.8127,270.6406,270.7493,2073.0
2021-06-22 13:40:00,298.81,298.86,298.57,298.76,2507.0,270.7765,270.8218,270.559,270.7312,2507.0
2021-06-22 13:45:00,298.69,298.71,298.56,298.6,1431.0,270.6677,270.6859,270.5499,270.5862,1431.0
2021-06-22 13:50:00,298.64,298.64,298.51,298.52,1359.0,270.6224,270.6224,270.5046,270.5137,1359.0
2021-06-22 13:55:00,298.59,298.6,298.46,298.52,1404.0,270.5771,270.5862,270.4593,270.5137,1404.0
2021-06-22 14:00:00,298.56,298.57,298.29,298.38,5695.0,270.5499,270.559,270.3053,270.3868,5695.0
2021-06-22 14:05:00,298.39,298.39,298.15,298.24,1065.0,270.3959,270.3959,270.1784,270.26,1065.0
2021-06-22 14:10:00,298.23,298.23,298.11,298.15,1700.0,270.2509,270.2509,270.1422,270.1784,1700.0
2021-06-22 14:15:00,298.16,298.22,298.08,298.14,800.0,270.1875,270.2418,270.115,270.1693,800.0
2021-06-22 14:20:00,298.18,298.41,298.18,298.41,2122.0,270.2056,270.414,270.2056,270.414,2122.0
2021-06-22 14:25:00,298.45,298.54,298.45,298.46,1654.0,270.4503,270.5318,270.4503,270.4593,1654.0
2021-06-22 14:30:00,298.49,298.61,298.47,298.54,1151.0,270.4865,270.5953,270.4684,270.5318,1151.0
2021-06-22 14:35:00,298.49,298.55,298.46,298.55,702.0,270.4865,270.5409,270.4593,270.5409,702.0
2021-06-22 14:40:00,298.67,298.74,298.48,298.48,1482.0,270.6496,270.7131,270.4774,270.4774,1482.0
2021-06-22 14:45:00,298.53,298.61,298.52,298.52,701.0,270.5228,270.5953,270.5137,270.5137,701.0
2021-06-22 14:50:00,298.54,298.71,298.45,298.7,2216.0,270.5318,270.6859,270.4503,270.6768,2216.0
2021-06-22 14:55:00,298.77,298.82,298.54,298.54,1837.0,270.7402,270.7855,270.5318,270.5318,1837.0
2021-06-22 15:00:00,298.46,298.68,298.46,298.47,3771.0,270.4593,270.6587,270.4593,270.4684,3771.0
2021-06-22 15:05:00,298.6,298.6,298.48,298.53,1160.0,270.5862,270.5862,270.4774,270.5228,1160.0
2021-06-22 15:10:00,298.72,298.85,298.52,298.85,3000.0,270.6949,270.8127,270.5137,270.8127,3000.0
2021-06-22 15:15:00,298.91,298.91,298.65,298.79,1921.0,270.8671,270.8671,270.6315,270.7584,1921.0
2021-06-22 15:20:00,298.85,298.99,298.77,298.99,1200.0,270.8127,270.9396,270.7402,270.9396,1200.0
2021-06-22 15:25:00,298.98,299.16,298.9,299.14,1993.0,270.9305,271.0937,270.858,271.0755,1993.0
2021-06-22 15:30:00,299.15,299.3,299.12,299.12,2353.0,271.0846,271.2205,271.0574,271.0574,2353.0
2021-06-22 15:35:00,299.15,299.27,299.02,299.1,5280.0,271.0846,271.1933,270.9668,271.0393,5280.0
2021-06-22 15:40:00,299.17,299.17,298.93,299.07,2680.0,271.1027,271.1027,270.8852,271.0121,2680.0
2021-06-22 15:45:00,299.03,299.05,298.8,298.97,3433.0,270.9758,270.994,270.7674,270.9215,3433.0
2021-06-22 15:50:00,298.82,298.86,298.34,298.54,11625.0,270.7855,270.8218,270.3506,270.5318,11625.0
2021-06-22 15:55:00,298.58,298.67,297.96,297.98,36793.0,270.5681,270.6496,270.0062,270.0244,36793.0
2021-06-23 09:30:00,297.14,298.19,296.81,297.5,26272.0,269.2632,270.2147,268.9641,269.5894,26272.0
2021-06-23 09:35:00,297.5,297.94,296.56,296.83,7125.0,269.5894,269.9881,268.7376,268.9822,7125.0
2021-06-23 09:40:00,296.82,297.14,296.58,297.14,2727.0,268.9732,269.2632,268.7557,269.2632,2727.0
2021-06-23 09:45:00,297.17,297.24,296.6,296.68,2004.0,269.2903,269.3538,268.7738,268.8463,2004.0
2021-06-23 09:50:00,296.83,296.83,296.23,296.3,2791.0,268.9822,268.9822,268.4385,268.502,2791.0
2021-06-23 09:55:00,296.19,296.36,296.02,296.1,4614.0,268.4023,268.5563,268.2482,268.3207,4614.0
2021-06-23 10:00:00,296.07,296.52,295.63,296.13,9326.0,268.2935,268.7013,267.8948,268.3479,9326.0
2021-06-23 10:05:00,296.13,296.58,296.02,296.51,2386.0,268.3479,268.7557,268.2482,268.6923,2386.0
2021-06-23 10:10:00,296.52,296.6,296.17,296.39,2711.0,268.7013,268.7738,268.3842,268.5835,2711.0
2021-06-23 10:15:00,296.56,296.56,296.13,296.26,2133.0,268.7376,268.7376,268.3479,268.4657,2133.0
2021-06-23 10:20:00,296.23,296.42,296.09,296.32,1306.0,268.4385,268.6107,268.3117,268.5201,1306.0
2021-06-23 10:25:00,296.14,296.33,296.13,296.2,1206.0,268.357,268.5292,268.3479,268.4113,1206.0
2021-06-23 10:30:00,296.22,296.28,295.6,295.81,3259.0,268.4295,268.4838,267.8676,268.0579,3259.0
2021-06-23 10:35:00,295.87,295.87,295.45,295.64,2350.0,268.1123,268.1123,267.7317,267.9039,2350.0
2021-06-23 10:40:00,295.7,295.7,295.36,295.41,3260.0,267.9583,267.9583,267.6502,267.6955,3260.0
2021-06-23 10:45:00,295.43,295.44,294.96,294.96,4752.0,267.7136,267.7227,267.2877,267.2877,4752.0
2021-06-23 10:50:00,294.88,295.34,294.87,295.3,3125.0,267.2152,267.632,267.2061,267.5958,3125.0
2021-06-23 10:55:00,295.36,295.62,294.95,294.95,4891.0,267.6502,267.8858,267.2786,267.2786,4891.0
2021-06-23 11:00:00,295.12,295.12,294.75,294.77,6783.0,267.4327,267.4327,267.0974,267.1155,6783.0
2021-06-23 11:05:00,294.8,294.84,294.04,294.04,6494.0,267.1427,267.1789,266.454,266.454,6494.0
2021-06-23 11:10:00,294.18,294.41,294.0,294.05,3653.0,266.5809,266.7893,266.4177,266.4631,3653.0
2021-06-23 11:15:00,294.0,294.15,293.54,293.68,4037.0,266.4177,266.5537,266.0009,266.1278,4037.0
2021-06-23 11:20:00,293.81,294.26,293.64,293.9,11909.0,266.2456,266.6534,266.0915,266.3271,11909.0
2021-06-23 11:25:00,293.81,294.16,293.81,293.98,14526.0,266.2456,266.5627,266.2456,266.3996,14526.0
2021-06-23 11:30:00,293.98,294.42,293.97,294.3,14782.0,266.3996,266.7983,266.3906,266.6896,14782.0
2021-06-23 11:35:00,294.21,294.41,294.03,294.03,6299.0,266.608,266.7893,266.4449,266.4449,6299.0
2021-06-23 11:40:00,294.0,294.19,293.85,294.03,7847.0,266.4177,266.5899,266.2818,266.4449,7847.0
2021-06-23 11:45:00,294.15,294.15,293.73,293.78,3026.0,266.5537,266.5537,266.1731,266.2184,3026.0
2021-06-23 11:50:00,293.76,293.8,293.24,293.38,6210.0,266.2003,266.2365,265.729,265.8559,6210.0
2021-06-23 11:55:00,293.45,294.24,293.39,294.24,10300.0,265.9193,266.6352,265.865,266.6352,10300.0
2021-06-23 12:00:00,294.24,294.33,294.1,294.15,7611.0,266.6352,266.7168,266.5084,266.5537,7611.0
2021-06-23 12:05:00,294.19,294.2,293.3,293.32,4281.0,266.5899,266.599,265.7834,265.8015,4281.0
2021-06-23 12:10:00,293.2,293.67,293.17,293.43,4403.0,265.6928,266.1187,265.6656,265.9012,4403.0
2021-06-23 12:15:00,293.42,293.47,293.25,293.25,3160.0,265.8922,265.9375,265.7381,265.7381,3160.0
2021-06-23 12:20:00,293.3,293.3,292.91,292.91,3634.0,265.7834,265.7834,265.43,265.43,3634.0
2021-06-23 12:25:00,292.91,293.02,292.74,292.84,3989.0,265.43,265.5297,265.276,265.3666,3989.0
2021-06-23 12:30:00,292.72,292.77,292.55,292.55,5925.0,265.2578,265.3031,265.1038,265.1038,5925.0
2021-06-23 12:35:00,292.64,292.79,292.47,292.6,5204.0,265.1853,265.3213,265.0313,265.1491,5204.0
2021-06-23 12:40:00,292.43,292.54,292.0,292.37,6441.0,264.995,265.0947,264.6054,264.9407,6441.0
2021-06-23 12:45:00,292.32,292.72,292.27,292.72,3532.0,264.8954,265.2578,264.8501,265.2578,3532.0
2021-06-23 12:50:00,292.68,292.7,292.48,292.48,2881.0,265.2216,265.2397,265.0403,265.0403,2881.0
2021-06-23 12:55:00,292.41,292.59,292.3,292.59,2399.0,264.9769,265.14,264.8772,265.14,2399.0
2021-06-23 13:00:00,292.52,292.6,292.45,292.59,2997.0,265.0766,265.1491,265.0132,265.14,2997.0
2021-06-23 13:05:00,292.66,292.89,292.52,292.89,5859.0,265.2035,265.4119,265.0766,265.4119,5859.0
2021-06-23 13:10:00,292.89,293.31,292.86,293.31,1833.0,265.4119,265.7925,265.3847,265.7925,1833.0
2021-06-23 13:15:00,293.35,293.35,293.19,293.19,2973.0,265.8287,265.8287,265.6837,265.6837,2973.0
2021-06-23 13:20:00,293.21,293.33,293.04,293.04,4372.0,265.7019,265.8106,265.5478,265.5478,4372.0
2021-06-23 13:25:00,293.03,293.21,293.01,293.12,2023.0,265.5388,265.7019,265.5206,265.6203,2023.0
2021-06-23 13:30:00,293.13,293.34,293.12,293.26,2900.0,265.6294,265.8197,265.6203,265.7472,2900.0
2021-06-23 13:35:00,293.19,293.3,293.12,293.12,2893.0,265.6837,265.7834,265.6203,265.6203,2893.0
2021-06-23 13:40:00,293.05,293.32,293.05,293.32,2162.0,265.5569,265.8015,265.5569,265.8015,2162.0
2021-06-23 13:45:00,293.49,293.53,293.27,293.27,3691.0,265.9556,265.9918,265.7562,265.7562,3691.0
2021-06-23 13:50:00,293.15,293.29,293.09,293.12,2373.0,265.6475,265.7744,265.5931,265.6203,2373.0
2021-06-23 13:55:00,293.05,293.36,293.04,293.33,4046.0,265.5569,265.8378,265.5478,265.8106,4046.0
2021-06-23 14:00:00,293.01,293.01,292.76,292.85,1823.0,265.5206,265.5206,265.2941,265.3756,1823.0
2021-06-23 14:05:00,292.79,292.9,292.55,292.62,3458.0,265.3213,265.4209,265.1038,265.1672,3458.0
2021-06-23 14:10:00,292.74,292.76,292.56,292.57,2118.0,265.276,265.2941,265.1128,265.1219,2118.0
2021-06-23 14:15:00,292.62,292.79,292.46,292.62,4176.0,265.1672,265.3213,265.0222,265.1672,4176.0
2021-06-23 14:20:00,292.58,292.6,292.39,292.48,4715.0,265.131,265.1491,264.9588,265.0403,4715.0
2021-06-23 14:25:00,292.46,292.46,292.22,292.37,4338.0,265.0222,265.0222,264.8047,264.9407,4338.0
2021-06-23 14:30:00,292.29,292.32,291.93,291.93,4051.0,264.8682,264.8954,264.5419,264.5419,4051.0
2021-06-23 14:35:00,291.99,291.99,291.47,291.69,3682.0,264.5963,264.5963,264.1251,264.3245,3682.0
2021-06-23 14:40:00,291.6,291.68,291.26,291.27,3391.0,264.2429,264.3154,263.9348,263.9439,3391.0
2021-06-23 14:45:00,291.42,291.94,291.38,291.75,17967.0,264.0798,264.551,264.0435,264.3788,17967.0
2021-06-23 14:50:00,291.64,291.91,291.64,291.82,3427.0,264.2792,264.5238,264.2792,264.4423,3427.0
2021-06-23 14:55:00,291.83,291.97,291.82,291.95,2328.0,264.4513,264.5782,264.4423,264.5601,2328.0
2021-06-23 15:00:00,291.9,292.05,291.9,292.05,2705.0,264.5148,264.6507,264.5148,264.6507,2705.0
2021-06-23 15:05:00,292.04,292.06,291.93,291.93,1258.0,264.6416,264.6598,264.5419,264.5419,1258.0
2021-06-23 15:10:00,291.96,292.1,291.79,292.1,3716.0,264.5691,264.696,264.4151,264.696,3716.0
2021-06-23 15:15:00,292.09,292.18,291.9,292.11,3520.0,264.6869,264.7685,264.5148,264.7051,3520.0
2021-06-23 15:20:00,292.12,292.2,292.04,292.18,3092.0,264.7141,264.7866,264.6416,264.7685,3092.0
2021-06-23 15:25:00,292.16,292.52,292.12,292.52,8427.0,264.7504,265.0766,264.7141,265.0766,8427.0
2021-06-23 15:30:00,292.44,292.9,292.44,292.81,8078.0,265.0041,265.4209,265.0041,265.3394,8078.0
2021-06-23 15:35:00,292.8,292.8,292.43,292.58,8397.0,265.3303,265.3303,264.995,265.131,8397.0
2021-06-23 15:40:00,292.53,292.53,292.05,292.14,9948.0,265.0857,265.0857,264.6507,264.7322,9948.0
2021-06-23 15:45:00,292.11,292.12,291.88,292.03,9034.0,264.7051,264.7141,264.4966,264.6326,9034.0
2021-06-23 15:50:00,292.03,292.05,291.22,291.28,27015.0,264.6326,264.6507,263.8986,263.9529,27015.0
2021-06-23 15:55:00,291.22,291.22,290.64,290.83,67545.0,263.8986,263.8986,263.373,263.5451,67545.0
2021-06-24 09:30:00,292.82,293.98,292.5,292.6,23852.0,265.3485,266.3996,265.0585,265.1491,23852.0
2021-06-24 09:35:00,292.43,292.5,291.99,291.99,2326.0,264.995,265.0585,264.5963,264.5963,2326.0
2021-06-24 09:40:00,292.07,292.07,291.41,291.78,5212.0,264.6688,264.6688,264.0707,264.406,5212.0
2021-06-24 09:45:00,291.76,292.04,291.73,292.03,2925.0,264.3879,264.6416,264.3607,264.6326,2925.0
2021-06-24 09:50:00,292.06,292.3,291.89,292.09,2974.0,264.6598,264.8772,264.5057,264.6869,2974.0
2021-06-24 09:55:00,292.16,292.25,291.64,291.81,9451.0,264.7504,264.8319,264.2792,264.4332,9451.0
2021-06-24 10:00:00,292.02,292.16,291.81,291.98,2000.0,264.6235,264.7504,264.4332,264.5873,2000.0
2021-06-24 10:05:00,292.21,292.28,291.88,291.95,16268.0,264.7957,264.8591,264.4966,264.5601,16268.0
2021-06-24 10:10:00,291.88,292.4,291.82,292.34,10997.0,264.4966,264.9679,264.4423,264.9135,10997.0
2021-06-24 10:15:00,292.36,292.93,292.36,292.52,11420.0,264.9316,265.4481,264.9316,265.0766,11420.0
2021-06-24 10:20:00,292.49,293.0,292.49,292.91,11163.0,265.0494,265.5116,265.0494,265.43,11163.0
2021-06-24 10:25:00,293.02,293.04,292.4,292.53,9033.0,265.5297,265.5478,264.9679,265.0857,9033.0
2021-06-24 10:30:00,292.41,292.58,292.21,292.21,10465.0,264.9769,265.131,264.7957,264.7957,10465.0
2021-06-24 10:35:00,292.11,292.39,291.86,292.2,3308.0,264.7051,264.9588,264.4785,264.7866,3308.0
2021-06-24 10:40:00,292.17,292.56,292.17,292.54,5214.0,264.7594,265.1128,264.7594,265.0947,5214.0
2021-06-24 10:45:00,292.58,292.72,292.47,292.47,2470.0,265.131,265.2578,265.0313,265.0313,2470.0
2021-06-24 10:50:00,292.46,292.67,292.34,292.34,3951.0,265.0222,265.2125,264.9135,264.9135,3951.0
2021-06-24 10:55:00,292.36,292.63,292.28,292.63,5160.0,264.9316,265.1763,264.8591,265.1763,5160.0
2021-06-24 11:00:00,292.63,292.69,292.07,292.08,10943.0,265.1763,265.2306,264.6688,264.6779,10943.0
2021-06-24 11:05:00,292.12,292.25,291.71,291.76,4541.0,264.7141,264.8319,264.3426,264.3879,4541.0
2021-06-24 11:10:00,291.8,291.8,290.94,291.2,6044.0,264.4241,264.4241,263.6448,263.8804,6044.0
2021-06-24 11:15:00,291.15,291.15,290.7,290.7,4207.0,263.8351,263.8351,263.4273,263.4273,4207.0
2021-06-24 11:20:00,290.71,290.71,290.29,290.54,8688.0,263.4364,263.4364,263.0558,263.2824,8688.0
2021-06-24 11:25:00,290.51,291.28,290.49,291.18,4006.0,263.2552,263.9529,263.237,263.8623,4006.0
2021-06-24 11:30:00,291.08,291.42,291.08,291.31,1839.0,263.7717,264.0798,263.7717,263.9801,1839.0
2021-06-24 11:35:00,291.26,291.26,291.05,291.08,2209.0,263.9348,263.9348,263.7445,263.7717,2209.0
2021-06-24 11:40:00,291.12,291.13,290.74,290.8,4210.0,263.8079,263.817,263.4636,263.518,4210.0
2021-06-24 11:45:00,290.9,291.18,290.88,291.09,3224.0,263.6086,263.8623,263.5905,263.7808,3224.0
2021-06-24 11:50:00,291.2,291.28,291.05,291.13,3000.0,263.8804,263.9529,263.7445,263.817,3000.0
2021-06-24 11:55:00,291.17,291.18,290.65,290.65,2337.0,263.8533,263.8623,263.382,263.382,2337.0
2021-06-24 12:00:00,290.66,290.67,290.43,290.49,3762.0,263.3911,263.4002,263.1827,263.237,3762.0
2021-06-24 12:05:00,290.43,290.53,290.3,290.37,4031.0,263.1827,263.2733,263.0649,263.1283,4031.0
2021-06-24 12:10:00,290.37,290.45,290.32,290.32,3869.0,263.1283,263.2008,263.083,263.083,3869.0
2021-06-24 12:15:00,290.44,290.71,290.35,290.66,3407.0,263.1917,263.4364,263.1102,263.3911,3407.0
2021-06-24 12:20:00,290.75,291.0,290.74,290.95,3000.0,263.4727,263.6992,263.4636,263.6539,3000.0
2021-06-24 12:25:00,290.89,290.98,290.74,290.8,2687.0,263.5995,263.6811,263.4636,263.518,2687.0
2021-06-24 12:30:00,290.77,291.13,290.69,291.08,3832.0,263.4908,263.817,263.4183,263.7717,3832.0
2021-06-24 12:35:00,291.09,291.36,291.09,291.28,1025.0,263.7808,264.0254,263.7808,263.9529,1025.0
2021-06-24 12:40:00,291.24,291.37,291.09,291.2,15900.0,263.9167,264.0345,263.7808,263.8804,15900.0
2021-06-24 12:45:00,291.17,291.23,290.88,290.88,2972.0,263.8533,263.9076,263.5905,263.5905,2972.0
2021-06-24 12:50:00,290.89,291.43,290.89,291.43,4266.0,263.5995,264.0889,263.5995,264.0889,4266.0
2021-06-24 12:55:00,291.39,291.39,291.3,291.33,1525.0,264.0526,264.0526,263.9711,263.9982,1525.0
2021-06-24 13:00:00,291.36,291.59,291.28,291.28,4037.0,264.0254,264.2338,263.9529,263.9529,4037.0
2021-06-24 13:05:00,291.23,291.26,291.1,291.26,4577.0,263.9076,263.9348,263.7898,263.9348,4577.0
2021-06-24 13:10:00,291.31,291.36,291.13,291.25,4028.0,263.9801,264.0254,263.817,263.9257,4028.0
2021-06-24 13:15:00,291.22,291.47,291.2,291.43,3756.0,263.8986,264.1251,263.8804,264.0889,3756.0
2021-06-24 13:20:00,291.34,291.38,291.02,291.09,3765.0,264.0073,264.0435,263.7173,263.7808,3765.0
2021-06-24 13:25:00,291.02,291.02,290.85,290.85,2281.0,263.7173,263.7173,263.5633,263.5633,2281.0
2021-06-24 13:30:00,290.89,291.14,290.89,291.09,4805.0,263.5995,263.8261,263.5995,263.7808,4805.0
2021-06-24 13:35:00,291.09,291.13,291.01,291.01,2297.0,263.7808,263.817,263.7083,263.7083,2297.0
2021-06-24 13:40:00,291.01,291.37,290.92,291.32,2718.0,263.7083,264.0345,263.6267,263.9892,2718.0
2021-06-24 13:45:00,291.3,291.3,291.05,291.25,3521.0,263.9711,263.9711,263.7445,263.9257,3521.0
2021-06-24 13:50:00,291.31,291.43,291.24,291.24,3091.0,263.9801,264.0889,263.9167,263.9167,3091.0
2021-06-24 13:55:00,291.29,291.43,291.16,291.37,2376.0,263.962,264.0889,263.8442,264.0345,2376.0
2021-06-24 14:00:00,291.42,291.53,291.36,291.37,2421.0,264.0798,264.1795,264.0254,264.0345,2421.0
2021-06-24 14:05:00,291.35,291.44,291.18,291.18,5260.0,264.0164,264.0979,263.8623,263.8623,5260.0
2021-06-24 14:10:00,291.21,291.22,290.8,290.83,3319.0,263.8895,263.8986,263.518,263.5451,3319.0
2021-06-24 14:15:00,290.87,290.87,290.66,290.69,2958.0,263.5814,263.5814,263.3911,263.4183,2958.0
2021-06-24 14:20:00,290.77,290.78,290.66,290.66,1926.0,263.4908,263.4998,263.3911,263.3911,1926.0
2021-06-24 14:25:00,290.61,290.61,290.31,290.31,3991.0,263.3458,263.3458,263.0739,263.0739,3991.0
2021-06-24 14:30:00,290.35,290.44,290.28,290.36,3049.0,263.1102,263.1917,263.0467,263.1192,3049.0
2021-06-24 14:35:00,290.45,290.48,290.28,290.48,3741.0,263.2008,263.228,263.0467,263.228,3741.0
2021-06-24 14:40:00,290.43,290.43,290.2,290.4,4313.0,263.1827,263.1827,262.9743,263.1555,4313.0
2021-06-24 14:45:00,290.38,290.38,289.94,289.94,9497.0,263.1374,263.1374,262.7386,262.7386,9497.0
2021-06-24 14:50:00,289.86,290.0,289.56,289.59,9507.0,262.6662,262.793,262.3943,262.4215,9507.0
2021-06-24 14:55:00,289.65,289.7,289.53,289.54,5961.0,262.4759,262.5212,262.3671,262.3762,5961.0
2021-06-24 15:00:00,289.54,289.73,289.31,289.65,8182.0,262.3762,262.5483,262.1678,262.4759,8182.0
2021-06-24 15:05:00,289.73,289.91,289.69,289.88,3527.0,262.5483,262.7115,262.5121,262.6843,3527.0
2021-06-24 15:10:00,289.84,290.75,289.66,290.56,24278.0,262.648,263.4727,262.4849,263.3005,24278.0
2021-06-24 15:15:00,290.63,290.73,290.35,290.55,4444.0,263.3639,263.4545,263.1102,263.2914,4444.0
2021-06-24 15:20:00,290.56,290.64,290.48,290.61,2903.0,263.3005,263.373,263.228,263.3458,2903.0
2021-06-24 15:25:00,290.61,290.97,290.61,290.69,5603.0,263.3458,263.672,263.3458,263.4183,5603.0
2021-06-24 15:30:00,290.67,290.79,290.57,290.68,10297.0,263.4002,263.5089,263.3095,263.4092,10297.0
2021-06-24 15:35:00,290.68,290.73,290.23,290.3,12158.0,263.4092,263.4545,263.0014,263.0649,12158.0
2021-06-24 15:40:00,290.26,290.4,290.19,290.24,9383.0,263.0286,263.1555,262.9652,263.0105,9383.0
2021-06-24 15:45:00,290.3,290.37,290.11,290.24,10539.0,263.0649,263.1283,262.8927,263.0105,10539.0
2021-06-24 15:50:00,290.25,290.34,290.05,290.07,23509.0,263.0196,263.1011,262.8383,262.8564,23509.0
2021-06-24 15:55:00,290.07,290.21,289.88,289.88,63308.0,262.8564,262.9833,262.6843,262.6843,63308.0
2021-06-25 09:30:00,289.83,291.31,289.83,290.81,23036.0,262.639,263.9801,262.639,263.527,23036.0
2021-06-25 09:35:00,290.54,290.86,289.94,289.94,1877.0,263.2824,263.5723,262.7386,262.7386,1877.0
2021-06-25 09:40:00,290.1,290.1,289.22,289.22,2128.0,262.8836,262.8836,262.0862,262.0862,2128.0
2021-06-25 09:45:00,289.44,289.59,289.17,289.2,4315.0,262.2856,262.4215,262.0409,262.0681,4315.0
2021-06-25 09:50:00,289.18,289.54,289.09,289.11,5195.0,262.0499,262.3762,261.9684,261.9865,5195.0
2021-06-25 09:55:00,289.27,289.36,288.8,289.08,5984.0,262.1315,262.2131,261.7056,261.9593,5984.0
2021-06-25 10:00:00,289.13,290.54,289.11,290.54,3548.0,262.0046,263.2824,261.9865,263.2824,3548.0
2021-06-25 10:05:00,290.53,291.31,290.53,291.1,4249.0,263.2733,263.9801,263.2733,263.7898,4249.0
2021-06-25 10:10:00,291.25,291.52,290.77,290.77,6837.0,263.9257,264.1704,263.4908,263.4908,6837.0
2021-06-25 10:15:00,290.77,290.77,290.25,290.67,28684.0,263.4908,263.4908,263.0196,263.4002,28684.0
2021-06-25 10:20:00,290.67,290.77,290.5,290.59,2398.0,263.4002,263.4908,263.2461,263.3277,2398.0
2021-06-25 10:25:00,290.64,291.03,290.61,290.73,2020.0,263.373,263.7264,263.3458,263.4545,2020.0
2021-06-25 10:30:00,290.73,290.74,290.13,290.23,2479.0,263.4545,263.4636,262.9108,263.0014,2479.0
2021-06-25 10:35:00,290.29,290.44,290.1,290.44,2133.0,263.0558,263.1917,262.8836,263.1917,2133.0
2021-06-25 10:40:00,290.38,290.38,290.04,290.04,1091.0,263.1374,263.1374,262.8293,262.8293,1091.0
2021-06-25 10:45:00,290.03,290.05,289.81,289.83,886.0,262.8202,262.8383,262.6208,262.639,886.0
2021-06-25 10:50:00,289.88,289.93,289.51,289.68,3184.0,262.6843,262.7296,262.349,262.503,3184.0
2021-06-25 10:55:00,289.63,289.74,289.52,289.52,3879.0,262.4577,262.5574,262.358,262.358,3879.0
2021-06-25 11:00:00,289.61,289.68,289.29,289.29,6976.0,262.4396,262.503,262.1496,262.1496,6976.0
2021-06-25 11:05:00,289.25,289.63,289.16,289.58,4237.0,262.1134,262.4577,262.0318,262.4124,4237.0
2021-06-25 11:10:00,289.51,289.56,289.29,289.38,8022.0,262.349,262.3943,262.1496,262.2312,8022.0
2021-06-25 11:15:00,289.4,289.48,289.26,289.33,1578.0,262.2493,262.3218,262.1224,262.1859,1578.0
2021-06-25 11:20:00,289.43,289.67,289.41,289.58,1502.0,262.2765,262.494,262.2584,262.4124,1502.0
2021-06-25 11:25:00,289.73,289.82,289.68,289.81,1452.0,262.5483,262.6299,262.503,262.6208,1452.0
2021-06-25 11:30:00,289.77,289.77,289.42,289.51,2938.0,262.5846,262.5846,262.2674,262.349,2938.0
2021-06-25 11:35:00,289.54,289.95,289.21,289.33,4523.0,262.3762,262.7477,262.0771,262.1859,4523.0
2021-06-25 11:40:00,289.45,289.54,289.41,289.48,900.0,262.2946,262.3762,262.2584,262.3218,900.0
2021-06-25 11:45:00,289.53,289.8,289.53,289.77,2072.0,262.3671,262.6118,262.3671,262.5846,2072.0
2021-06-25 11:50:00,289.75,289.77,289.56,289.56,2532.0,262.5665,262.5846,262.3943,262.3943,2532.0
2021-06-25 11:55:00,289.61,289.78,289.46,289.78,2939.0,262.4396,262.5937,262.3037,262.5937,2939.0
2021-06-25 12:00:00,289.74,289.81,289.7,289.76,701.0,262.5574,262.6208,262.5212,262.5755,701.0
2021-06-25 12:05:00,289.81,289.82,289.69,289.82,1618.0,262.6208,262.6299,262.5121,262.6299,1618.0
2021-06-25 12:10:00,289.74,290.04,289.74,290.04,1801.0,262.5574,262.8293,262.5574,262.8293,1801.0
2021-06-25 12:15:00,290.04,290.06,289.96,290.03,1785.0,262.8293,262.8474,262.7568,262.8202,1785.0
2021-06-25 12:20:00,290.04,290.1,290.01,290.01,957.0,262.8293,262.8836,262.8021,262.8021,957.0
2021-06-25 12:25:00,289.98,290.07,289.88,289.96,2138.0,262.7749,262.8564,262.6843,262.7568,2138.0
2021-06-25 12:30:00,289.99,290.66,289.99,290.56,4202.0,262.784,263.3911,262.784,263.3005,4202.0
2021-06-25 12:35:00,290.54,290.66,290.42,290.54,2530.0,263.2824,263.3911,263.1736,263.2824,2530.0
2021-06-25 12:40:00,290.58,290.58,290.43,290.43,600.0,263.3186,263.3186,263.1827,263.1827,600.0
2021-06-25 12:45:00,290.39,290.39,290.06,290.11,2187.0,263.1464,263.1464,262.8474,262.8927,2187.0
2021-06-25 12:50:00,290.15,290.16,290.06,290.14,1319.0,262.9289,262.938,262.8474,262.9199,1319.0
2021-06-25 12:55:00,290.04,290.04,289.82,289.82,1544.0,262.8293,262.8293,262.6299,262.6299,1544.0
2021-06-25 13:00:00,289.86,289.9,289.57,289.64,2078.0,262.6662,262.7024,262.4034,262.4668,2078.0
2021-06-25 13:05:00,289.65,289.91,289.64,289.91,2567.0,262.4759,262.7115,262.4668,262.7115,2567.0
2021-06-25 13:10:00,289.9,290.0,289.88,289.88,1598.0,262.7024,262.793,262.6843,262.6843,1598.0
2021-06-25 13:15:00,289.89,290.05,289.89,289.92,2095.0,262.6933,262.8383,262.6933,262.7205,2095.0
2021-06-25 13:20:00,289.85,290.01,289.83,289.83,1586.0,262.6571,262.8021,262.639,262.639,1586.0
2021-06-25 13:25:00,289.82,289.83,289.67,289.74,3195.0,262.6299,262.639,262.494,262.5574,3195.0
2021-06-25 13:30:00,289.69,289.8,289.67,289.76,2562.0,262.5121,262.6118,262.494,262.5755,2562.0
2021-06-25 13:35:00,289.77,290.01,289.77,290.01,1628.0,262.5846,262.8021,262.5846,262.8021,1628.0
2021-06-25 13:40:00,290.0,290.16,289.9,289.98,4984.0,262.793,262.938,262.7024,262.7749,4984.0
2021-06-25 13:45:00,290.05,290.26,290.05,290.14,1919.0,262.8383,263.0286,262.8383,262.9199,1919.0
2021-06-25 13:50:00,290.16,290.2,290.08,290.18,1600.0,262.938,262.9743,262.8655,262.9561,1600.0
2021-06-25 13:55:00,290.13,290.13,290.02,290.1,1633.0,262.9108,262.9108,262.8111,262.8836,1633.0
2021-06-25 14:00:00,289.98,289.98,289.79,289.93,4073.0,262.7749,262.7749,262.6027,262.7296,4073.0
2021-06-25 14:05:00,289.85,289.85,289.69,289.72,2881.0,262.6571,262.6571,262.5121,262.5393,2881.0
2021-06-25 14:10:00,289.73,289.73,289.33,289.41,2757.0,262.5483,262.5483,262.1859,262.2584,2757.0
2021-06-25 14:15:00,289.33,289.43,289.29,289.43,1379.0,262.1859,262.2765,262.1496,262.2765,1379.0
2021-06-25 14:20:00,289.33,289.4,289.12,289.12,2330.0,262.1859,262.2493,261.9956,261.9956,2330.0
2021-06-25 14:25:00,289.09,289.12,288.95,289.08,2346.0,261.9684,261.9956,261.8415,261.9593,2346.0
2021-06-25 14:30:00,289.06,289.12,288.93,288.99,4117.0,261.9412,261.9956,261.8234,261.8778,4117.0
2021-06-25 14:35:00,288.94,288.98,288.88,288.89,3001.0,261.8325,261.8687,261.7781,261.7872,3001.0
2021-06-25 14:40:00,288.91,289.06,288.84,289.05,1516.0,261.8053,261.9412,261.7418,261.9321,1516.0
2021-06-25 14:45:00,289.2,289.2,288.96,288.98,1650.0,262.0681,262.0681,261.8506,261.8687,1650.0
2021-06-25 14:50:00,289.0,289.03,288.89,288.98,1701.0,261.8868,261.914,261.7872,261.8687,1701.0
2021-06-25 14:55:00,288.94,288.97,288.86,288.95,1197.0,261.8325,261.8596,261.76,261.8415,1197.0
2021-06-25 15:00:00,288.96,289.29,288.93,289.29,2045.0,261.8506,262.1496,261.8234,262.1496,2045.0
2021-06-25 15:05:00,289.31,289.61,289.29,289.36,4531.0,262.1678,262.4396,262.1496,262.2131,4531.0
2021-06-25 15:10:00,289.22,289.31,289.08,289.23,2358.0,262.0862,262.1678,261.9593,262.0953,2358.0
2021-06-25 15:15:00,289.28,289.49,289.28,289.31,1971.0,262.1406,262.3309,262.1406,262.1678,1971.0
2021-06-25 15:20:00,289.26,289.27,289.16,289.2,2189.0,262.1224,262.1315,262.0318,262.0681,2189.0
2021-06-25 15:25:00,289.25,289.56,289.21,289.27,3738.0,262.1134,262.3943,262.0771,262.1315,3738.0
2021-06-25 15:30:00,289.25,289.25,288.98,289.0,8913.0,262.1134,262.1134,261.8687,261.8868,8913.0
2021-06-25 15:35:00,288.96,289.29,288.91,289.25,7076.0,261.8506,262.1496,261.8053,262.1134,7076.0
2021-06-25 15:40:00,289.23,289.29,288.96,289.06,9008.0,262.0953,262.1496,261.8506,261.9412,9008.0
2021-06-25 15:45:00,289.0,289.01,288.76,288.91,12582.0,261.8868,261.8959,261.6693,261.8053,12582.0
2021-06-25 15:50:00,289.09,289.76,288.7,289.17,24101.0,261.9684,262.5755,261.615,262.0409,24101.0
2021-06-25 15:55:00,289.23,289.59,288.42,288.54,88629.0,262.0953,262.4215,261.3612,261.47,88629.0
2021-06-28 09:30:00,289.6,290.55,288.96,289.19,26026.0,262.4305,263.2914,261.8506,262.059,26026.0
2021-06-28 09:35:00,288.94,289.43,288.73,288.95,4465.0,261.8325,262.2765,261.6422,261.8415,4465.0
2021-06-28 09:40:00,288.93,288.94,288.16,288.82,7400.0,261.8234,261.8325,261.1256,261.7237,7400.0
2021-06-28 09:45:00,288.67,288.68,287.6,287.69,6814.0,261.5878,261.5969,260.6182,260.6997,6814.0
2021-06-28 09:50:00,287.77,288.55,287.77,288.29,5983.0,260.7722,261.4791,260.7722,261.2434,5983.0
2021-06-28 09:55:00,288.11,288.54,288.01,288.22,2788.0,261.0803,261.47,260.9897,261.18,2788.0
2021-06-28 10:00:00,287.91,289.11,287.87,288.82,8085.0,260.8991,261.9865,260.8628,261.7237,8085.0
2021-06-28 10:05:00,288.76,289.0,288.58,288.82,5737.0,261.6693,261.8868,261.5062,261.7237,5737.0
2021-06-28 10:10:00,288.95,289.14,288.74,289.04,3988.0,261.8415,262.0137,261.6512,261.9231,3988.0
2021-06-28 10:15:00,288.76,289.31,288.75,289.19,8123.0,261.6693,262.1678,261.6603,262.059,8123.0
2021-06-28 10:20:00,288.91,289.14,288.69,288.7,5679.0,261.8053,262.0137,261.6059,261.615,5679.0
2021-06-28 10:25:00,288.6,289.21,288.45,288.99,5392.0,261.5244,262.0771,261.3884,261.8778,5392.0
2021-06-28 10:30:00,288.98,288.98,288.57,288.66,4933.0,261.8687,261.8687,261.4972,261.5787,4933.0
2021-06-28 10:35:00,288.65,288.65,287.67,287.84,10044.0,261.5697,261.5697,260.6816,260.8357,10044.0
2021-06-28 10:40:00,288.07,288.31,288.06,288.17,4340.0,261.0441,261.2616,261.035,261.1347,4340.0
2021-06-28 10:45:00,288.24,288.35,288.09,288.18,3466.0,261.1981,261.2978,261.0622,261.1438,3466.0
2021-06-28 10:50:00,288.18,288.46,287.91,288.27,5896.0,261.1438,261.3975,260.8991,261.2253,5896.0
2021-06-28 10:55:00,288.31,288.45,288.0,288.0,6066.0,261.2616,261.3884,260.9807,260.9807,6066.0
2021-06-28 11:00:00,288.18,288.69,288.0,288.69,4266.0,261.1438,261.6059,260.9807,261.6059,4266.0
2021-06-28 11:05:00,288.87,288.99,288.71,288.8,5593.0,261.769,261.8778,261.624,261.7056,5593.0
2021-06-28 11:10:00,288.87,289.02,288.52,289.02,5958.0,261.769,261.905,261.4519,261.905,5958.0
2021-06-28 11:15:00,288.87,288.87,288.35,288.43,6766.0,261.769,261.769,261.2978,261.3703,6766.0
2021-06-28 11:20:00,288.26,288.37,287.93,288.01,4647.0,261.2163,261.3159,260.9172,260.9897,4647.0
2021-06-28 11:25:00,288.07,288.27,287.87,288.23,7052.0,261.0441,261.2253,260.8628,261.1891,7052.0
2021-06-28 11:30:00,288.03,288.12,287.66,287.88,4125.0,261.0078,261.0894,260.6725,260.8719,4125.0
2021-06-28 11:35:00,287.88,288.27,287.8,288.16,4655.0,260.8719,261.2253,260.7994,261.1256,4655.0
2021-06-28 11:40:00,287.94,288.07,287.66,287.76,7258.0,260.9263,261.0441,260.6725,260.7632,7258.0
2021-06-28 11:45:00,287.76,287.86,287.65,287.78,7209.0,260.7632,260.8538,260.6635,260.7813,7209.0
2021-06-28 11:50:00,287.87,288.24,287.8,288.14,3632.0,260.8628,261.1981,260.7994,261.1075,3632.0
2021-06-28 11:55:00,288.13,288.91,288.13,288.77,6063.0,261.0985,261.8053,261.0985,261.6784,6063.0
2021-06-28 12:00:00,288.66,288.99,288.66,288.85,5069.0,261.5787,261.8778,261.5787,261.7509,5069.0
2021-06-28 12:05:00,288.9,288.91,288.66,288.85,4447.0,261.7962,261.8053,261.5787,261.7509,4447.0
2021-06-28 12:10:00,288.83,289.05,288.66,288.68,6493.0,261.7328,261.9321,261.5787,261.5969,6493.0
2021-06-28 12:15:00,288.68,288.68,288.44,288.53,5907.0,261.5969,261.5969,261.3794,261.4609,5907.0
2021-06-28 12:20:00,288.51,288.51,288.23,288.34,7151.0,261.4428,261.4428,261.1891,261.2888,7151.0
2021-06-28 12:25:00,288.25,288.31,287.88,288.02,2575.0,261.2072,261.2616,260.8719,260.9988,2575.0
2021-06-28 12:30:00,288.0,288.11,287.91,288.11,3717.0,260.9807,261.0803,260.8991,261.0803,3717.0
2021-06-28 12:35:00,288.0,288.05,287.75,288.02,4764.0,260.9807,261.026,260.7541,260.9988,4764.0
2021-06-28 12:40:00,288.05,288.24,287.93,288.17,3273.0,261.026,261.1981,260.9172,261.1347,3273.0
2021-06-28 12:45:00,288.14,288.23,288.03,288.17,3955.0,261.1075,261.1891,261.0078,261.1347,3955.0
2021-06-28 12:50:00,288.06,288.18,287.92,288.05,4043.0,261.035,261.1438,260.9082,261.026,4043.0
2021-06-28 12:55:00,287.93,288.04,287.81,287.81,960.0,260.9172,261.0169,260.8085,260.8085,960.0
2021-06-28 13:00:00,287.85,287.85,287.61,287.64,3804.0,260.8447,260.8447,260.6272,260.6544,3804.0
2021-06-28 13:05:00,287.52,287.7,287.38,287.59,5855.0,260.5457,260.7088,260.4188,260.6091,5855.0
2021-06-28 13:10:00,287.32,287.45,287.25,287.37,1600.0,260.3644,260.4823,260.301,260.4098,1600.0
2021-06-28 13:15:00,287.45,287.72,287.45,287.72,3878.0,260.4823,260.7269,260.4823,260.7269,3878.0
2021-06-28 13:20:00,287.76,287.78,287.5,287.65,5871.0,260.7632,260.7813,260.5276,260.6635,5871.0
2021-06-28 13:25:00,287.7,287.7,287.41,287.42,4000.0,260.7088,260.7088,260.446,260.4551,4000.0
2021-06-28 13:30:00,287.45,287.58,287.37,287.5,4306.0,260.4823,260.6001,260.4098,260.5276,4306.0
2021-06-28 13:35:00,287.48,287.51,287.12,287.35,5232.0,260.5094,260.5366,260.1832,260.3916,5232.0
2021-06-28 13:40:00,287.42,287.56,287.23,287.56,3112.0,260.4551,260.5819,260.2829,260.5819,3112.0
2021-06-28 13:45:00,287.59,287.7,287.57,287.58,4243.0,260.6091,260.7088,260.591,260.6001,4243.0
2021-06-28 13:50:00,287.43,287.56,287.37,287.37,3734.0,260.4641,260.5819,260.4098,260.4098,3734.0
2021-06-28 13:55:00,287.35,287.66,287.34,287.62,1900.0,260.3916,260.6725,260.3826,260.6363,1900.0
2021-06-28 14:00:00,287.58,287.92,287.53,287.72,5265.0,260.6001,260.9082,260.5547,260.7269,5265.0
2021-06-28 14:05:00,287.72,287.93,287.72,287.75,2729.0,260.7269,260.9172,260.7269,260.7541,2729.0
2021-06-28 14:10:00,287.77,287.79,287.5,287.65,6107.0,260.7722,260.7904,260.5276,260.6635,6107.0
2021-06-28 14:15:00,287.61,287.86,287.61,287.81,4573.0,260.6272,260.8538,260.6272,260.8085,4573.0
2021-06-28 14:20:00,287.75,287.97,287.75,287.89,3921.0,260.7541,260.9535,260.7541,260.881,3921.0
2021-06-28 14:25:00,287.82,287.86,287.55,287.8,4174.0,260.8175,260.8538,260.5729,260.7994,4174.0
2021-06-28 14:30:00,287.8,287.81,287.54,287.81,4012.0,260.7994,260.8085,260.5638,260.8085,4012.0
2021-06-28 14:35:00,287.8,287.8,287.56,287.56,3243.0,260.7994,260.7994,260.5819,260.5819,3243.0
2021-06-28 14:40:00,287.71,287.83,287.58,287.68,4000.0,260.7179,260.8266,260.6001,260.6907,4000.0
2021-06-28 14:45:00,287.64,287.77,287.61,287.71,4013.0,260.6544,260.7722,260.6272,260.7179,4013.0
2021-06-28 14:50:00,287.77,287.77,287.49,287.55,5123.0,260.7722,260.7722,260.5185,260.5729,5123.0
2021-06-28 14:55:00,287.52,287.69,287.38,287.4,3002.0,260.5457,260.6997,260.4188,260.4369,3002.0
2021-06-28 15:00:00,287.38,287.7,287.38,287.56,3910.0,260.4188,260.7088,260.4188,260.5819,3910.0
2021-06-28 15:05:00,287.54,287.59,287.32,287.48,3002.0,260.5638,260.6091,260.3644,260.5094,3002.0
2021-06-28 15:10:00,287.4,287.59,287.29,287.59,4971.0,260.4369,260.6091,260.3373,260.6091,4971.0
2021-06-28 15:15:00,287.55,287.73,287.47,287.69,4895.0,260.5729,260.736,260.5004,260.6997,4895.0
2021-06-28 15:20:00,287.73,287.99,287.71,287.95,4110.0,260.736,260.9716,260.7179,260.9353,4110.0
2021-06-28 15:25:00,288.04,288.27,288.03,288.2,6740.0,261.0169,261.2253,261.0078,261.1619,6740.0
2021-06-28 15:30:00,288.23,288.45,288.18,288.37,11053.0,261.1891,261.3884,261.1438,261.3159,11053.0
2021-06-28 15:35:00,288.44,288.63,288.37,288.52,7151.0,261.3794,261.5515,261.3159,261.4519,7151.0
2021-06-28 15:40:00,288.57,288.62,288.4,288.54,13751.0,261.4972,261.5425,261.3431,261.47,13751.0
2021-06-28 15:45:00,288.5,288.77,288.49,288.75,16575.0,261.4337,261.6784,261.4247,261.6603,16575.0
2021-06-28 15:50:00,288.78,289.01,288.69,288.72,13712.0,261.6875,261.8959,261.6059,261.6331,13712.0
2021-06-28 15:55:00,288.75,289.09,288.57,289.08,50167.0,261.6603,261.9684,261.4972,261.9593,50167.0
2021-06-29 09:30:00,290.45,291.22,290.02,291.0,20182.0,263.2008,263.8986,262.8111,263.6992,20182.0
2021-06-29 09:35:00,290.44,290.79,290.19,290.56,2901.0,263.1917,263.5089,262.9652,263.3005,2901.0
2021-06-29 09:40:00,290.57,290.73,289.21,289.28,7351.0,263.3095,263.4545,262.0771,262.1406,7351.0
2021-06-29 09:45:00,289.6,289.8,289.32,289.65,5273.0,262.4305,262.6118,262.1768,262.4759,5273.0
2021-06-29 09:50:00,289.68,290.07,289.41,289.84,6043.0,262.503,262.8564,262.2584,262.648,6043.0
2021-06-29 09:55:00,289.73,289.74,289.44,289.74,3872.0,262.5483,262.5574,262.2856,262.5574,3872.0
2021-06-29 10:00:00,289.78,289.78,288.32,288.61,8738.0,262.5937,262.5937,261.2706,261.5334,8738.0
2021-06-29 10:05:00,288.69,288.93,288.25,288.25,11508.0,261.6059,261.8234,261.2072,261.2072,11508.0
2021-06-29 10:10:00,288.26,288.38,288.03,288.17,5775.0,261.2163,261.325,261.0078,261.1347,5775.0
2021-06-29 10:15:00,288.34,288.51,287.92,287.98,6012.0,261.2888,261.4428,260.9082,260.9625,6012.0
2021-06-29 10:20:00,287.76,287.76,287.09,287.09,8835.0,260.7632,260.7632,260.156,260.156,8835.0
2021-06-29 10:25:00,287.14,288.13,287.14,288.07,7124.0,260.2013,261.0985,260.2013,261.0441,7124.0
2021-06-29 10:30:00,288.09,288.52,287.81,287.81,5676.0,261.0622,261.4519,260.8085,260.8085,5676.0
2021-06-29 10:35:00,287.83,287.89,287.5,287.71,3634.0,260.8266,260.881,260.5276,260.7179,3634.0
2021-06-29 10:40:00,287.74,288.0,287.73,287.85,3804.0,260.745,260.9807,260.736,260.8447,3804.0
2021-06-29 10:45:00,287.61,287.69,287.45,287.48,5428.0,260.6272,260.6997,260.4823,260.5094,5428.0
2021-06-29 10:50:00,287.5,287.69,287.4,287.59,4818.0,260.5276,260.6997,260.4369,260.6091,4818.0
2021-06-29 10:55:00,287.71,287.76,287.52,287.59,11677.0,260.7179,260.7632,260.5457,260.6091,11677.0
2021-06-29 11:00:00,287.59,287.6,287.29,287.6,3013.0,260.6091,260.6182,260.3373,260.6182,3013.0
2021-06-29 11:05:00,287.52,287.57,287.25,287.48,4577.0,260.5457,260.591,260.301,260.5094,4577.0
2021-06-29 11:10:00,287.46,287.6,287.45,287.53,3061.0,260.4913,260.6182,260.4823,260.5547,3061.0
2021-06-29 11:15:00,287.49,287.73,287.4,287.73,3505.0,260.5185,260.736,260.4369,260.736,3505.0
2021-06-29 11:20:00,287.73,287.82,287.72,287.78,11122.0,260.736,260.8175,260.7269,260.7813,11122.0
2021-06-29 11:25:00,287.77,287.81,287.5,287.81,2601.0,260.7722,260.8085,260.5276,260.8085,2601.0
2021-06-29 11:30:00,287.71,287.76,287.6,287.73,2794.0,260.7179,260.7632,260.6182,260.736,2794.0
2021-06-29 11:35:00,287.69,287.82,287.48,287.56,2209.0,260.6997,260.8175,260.5094,260.5819,2209.0
2021-06-29 11:40:00,287.68,287.76,287.64,287.66,3702.0,260.6907,260.7632,260.6544,260.6725,3702.0
2021-06-29 11:45:00,287.7,287.81,287.44,287.44,4219.0,260.7088,260.8085,260.4732,260.4732,4219.0
2021-06-29 11:50:00,287.49,287.69,287.47,287.47,2744.0,260.5185,260.6997,260.5004,260.5004,2744.0
2021-06-29 11:55:00,287.52,287.52,287.15,287.15,3896.0,260.5457,260.5457,260.2104,260.2104,3896.0
2021-06-29 12:00:00,287.09,287.13,286.89,287.07,7915.0,260.156,260.1923,259.9748,260.1379,7915.0
2021-06-29 12:05:00,287.1,287.17,287.1,287.1,2046.0,260.1651,260.2285,260.1651,260.1651,2046.0
2021-06-29 12:10:00,287.03,287.11,286.96,287.06,2402.0,260.1017,260.1741,260.0382,260.1288,2402.0
2021-06-29 12:15:00,286.98,287.24,286.92,287.24,3725.0,260.0563,260.292,260.002,260.292,3725.0
2021-06-29 12:20:00,287.26,287.57,287.26,287.52,3287.0,260.3101,260.591,260.3101,260.5457,3287.0
2021-06-29 12:25:00,287.47,288.11,287.43,287.99,6653.0,260.5004,261.0803,260.4641,260.9716,6653.0
2021-06-29 12:30:00,287.99,288.63,287.93,288.49,18306.0,260.9716,261.5515,260.9172,261.4247,18306.0
2021-06-29 12:35:00,288.4,288.83,288.38,288.82,9811.0,261.3431,261.7328,261.325,261.7237,9811.0
2021-06-29 12:40:00,288.78,288.85,288.4,288.55,8090.0,261.6875,261.7509,261.3431,261.4791,8090.0
2021-06-29 12:45:00,288.6,289.01,288.55,289.0,7076.0,261.5244,261.8959,261.4791,261.8868,7076.0
2021-06-29 12:50:00,288.93,289.01,288.55,288.67,4164.0,261.8234,261.8959,261.4791,261.5878,4164.0
2021-06-29 12:55:00,288.57,288.76,288.55,288.57,1357.0,261.4972,261.6693,261.4791,261.4972,1357.0
2021-06-29 13:00:00,288.68,288.89,288.55,288.72,2444.0,261.5969,261.7872,261.4791,261.6331,2444.0
2021-06-29 13:05:00,288.71,288.76,288.49,288.49,1740.0,261.624,261.6693,261.4247,261.4247,1740.0
2021-06-29 13:10:00,288.55,288.55,288.34,288.48,2843.0,261.4791,261.4791,261.2888,261.4156,2843.0
2021-06-29 13:15:00,288.52,288.52,288.18,288.18,4443.0,261.4519,261.4519,261.1438,261.1438,4443.0
2021-06-29 13:20:00,288.17,288.25,288.03,288.04,4062.0,261.1347,261.2072,261.0078,261.0169,4062.0
2021-06-29 13:25:00,288.09,288.11,287.89,287.89,2364.0,261.0622,261.0803,260.881,260.881,2364.0
2021-06-29 13:30:00,287.85,287.97,287.66,287.67,1712.0,260.8447,260.9535,260.6725,260.6816,1712.0
2021-06-29 13:35:00,287.7,288.01,287.69,288.01,3407.0,260.7088,260.9897,260.6997,260.9897,3407.0
2021-06-29 13:40:00,288.09,288.1,288.0,288.1,2021.0,261.0622,261.0713,260.9807,261.0713,2021.0
2021-06-29 13:45:00,287.98,287.98,287.79,287.79,3419.0,260.9625,260.9625,260.7904,260.7904,3419.0
2021-06-29 13:50:00,287.76,288.3,287.76,288.3,3197.0,260.7632,261.2525,260.7632,261.2525,3197.0
2021-06-29 13:55:00,288.3,288.39,288.24,288.39,3698.0,261.2525,261.3341,261.1981,261.3341,3698.0
2021-06-29 14:00:00,288.36,288.53,288.27,288.53,3839.0,261.3069,261.4609,261.2253,261.4609,3839.0
2021-06-29 14:05:00,288.52,288.71,288.52,288.71,2000.0,261.4519,261.624,261.4519,261.624,2000.0
2021-06-29 14:10:00,288.71,288.8,288.59,288.69,3836.0,261.624,261.7056,261.5153,261.6059,3836.0
2021-06-29 14:15:00,288.67,288.76,288.62,288.73,3065.0,261.5878,261.6693,261.5425,261.6422,3065.0
2021-06-29 14:20:00,288.62,288.81,288.58,288.63,3891.0,261.5425,261.7147,261.5062,261.5515,3891.0
2021-06-29 14:25:00,288.68,288.71,288.56,288.57,3463.0,261.5969,261.624,261.4881,261.4972,3463.0
2021-06-29 14:30:00,288.57,288.62,288.35,288.44,2808.0,261.4972,261.5425,261.2978,261.3794,2808.0
2021-06-29 14:35:00,288.44,288.46,288.0,288.02,2218.0,261.3794,261.3975,260.9807,260.9988,2218.0
2021-06-29 14:40:00,288.04,288.39,287.96,288.36,3910.0,261.0169,261.3341,260.9444,261.3069,3910.0
2021-06-29 14:45:00,288.24,288.34,288.14,288.24,3208.0,261.1981,261.2888,261.1075,261.1981,3208.0
2021-06-29 14:50:00,288.19,288.44,288.13,288.36,2842.0,261.1528,261.3794,261.0985,261.3069,2842.0
2021-06-29 14:55:00,288.36,288.5,288.26,288.5,2393.0,261.3069,261.4337,261.2163,261.4337,2393.0
2021-06-29 15:00:00,288.48,288.52,288.36,288.36,4594.0,261.4156,261.4519,261.3069,261.3069,4594.0
2021-06-29 15:05:00,288.4,288.5,288.33,288.33,1704.0,261.3431,261.4337,261.2797,261.2797,1704.0
2021-06-29 15:10:00,288.31,288.75,288.31,288.69,2850.0,261.2616,261.6603,261.2616,261.6059,2850.0
2021-06-29 15:15:00,288.65,288.72,288.51,288.65,3467.0,261.5697,261.6331,261.4428,261.5697,3467.0
2021-06-29 15:20:00,288.64,288.64,288.42,288.51,3862.0,261.5606,261.5606,261.3612,261.4428,3862.0
2021-06-29 15:25:00,288.54,288.58,288.45,288.52,2993.0,261.47,261.5062,261.3884,261.4519,2993.0
2021-06-29 15:30:00,288.44,288.5,288.28,288.46,5290.0,261.3794,261.4337,261.2344,261.3975,5290.0
2021-06-29 15:35:00,288.48,288.55,288.34,288.51,4784.0,261.4156,261.4791,261.2888,261.4428,4784.0
2021-06-29 15:40:00,288.55,288.55,288.34,288.34,6975.0,261.4791,261.4791,261.2888,261.2888,6975.0
2021-06-29 15:45:00,288.29,288.39,288.16,288.17,9348.0,261.2434,261.3341,261.1256,261.1347,9348.0
2021-06-29 15:50:00,288.07,288.32,287.95,288.3,17015.0,261.0441,261.2706,260.9353,261.2525,17015.0
2021-06-29 15:55:00,288.33,288.41,288.09,288.26,63490.0,261.2797,261.3522,261.0622,261.2163,63490.0
2021-06-30 09:30:00,287.12,287.27,287.07,287.08,14950.0,261.5398,261.6765,261.4943,261.5034,14950.0
2021-06-30 09:35:00,287.01,287.79,286.86,287.53,4106.0,261.4396,262.1501,261.303,261.9133,4106.0
2021-06-30 09:40:00,287.92,288.23,287.45,287.54,2000.0,262.2686,262.5509,261.8404,261.9224,2000.0
2021-06-30 09:45:00,287.53,288.26,287.16,288.22,5808.0,261.9133,262.5783,261.5763,262.5418,5808.0
2021-06-30 09:50:00,288.2,288.51,287.92,288.0,6956.0,262.5236,262.806,262.2686,262.3414,6956.0
2021-06-30 09:55:00,287.87,288.11,287.87,288.08,2575.0,262.223,262.4416,262.223,262.4143,2575.0
2021-06-30 10:00:00,288.1,288.1,287.24,287.26,2332.0,262.4325,262.4325,261.6491,261.6674,2332.0
2021-06-30 10:05:00,287.29,287.58,287.18,287.41,4395.0,261.6947,261.9589,261.5945,261.804,4395.0
2021-06-30 10:10:00,287.62,288.13,287.57,288.13,2586.0,261.9953,262.4599,261.9497,262.4599,2586.0
2021-06-30 10:15:00,288.09,288.41,288.05,288.19,5898.0,262.4234,262.7149,262.387,262.5145,5898.0
2021-06-30 10:20:00,287.85,287.9,287.5,287.63,3303.0,262.2048,262.2503,261.886,262.0044,3303.0
2021-06-30 10:25:00,287.9,287.97,287.61,287.61,3661.0,262.2503,262.3141,261.9862,261.9862,3661.0
2021-06-30 10:30:00,287.67,288.0,287.59,288.0,3765.0,262.0408,262.3414,261.968,262.3414,3765.0
2021-06-30 10:35:00,288.1,288.1,287.44,287.71,2840.0,262.4325,262.4325,261.8313,262.0773,2840.0
2021-06-30 10:40:00,287.67,287.71,287.41,287.41,1275.0,262.0408,262.0773,261.804,261.804,1275.0
2021-06-30 10:45:00,287.35,287.79,287.35,287.76,2220.0,261.7493,262.1501,261.7493,262.1228,2220.0
2021-06-30 10:50:00,287.67,287.71,287.15,287.36,1966.0,262.0408,262.0773,261.5672,261.7585,1966.0
2021-06-30 10:55:00,287.23,287.23,287.02,287.2,2428.0,261.64,261.64,261.4487,261.6127,2428.0
2021-06-30 11:00:00,287.27,287.33,287.08,287.31,2228.0,261.6765,261.7311,261.5034,261.7129,2228.0
2021-06-30 11:05:00,287.25,287.25,286.91,287.13,2611.0,261.6583,261.6583,261.3485,261.5489,2611.0
2021-06-30 11:10:00,287.1,287.27,286.94,287.13,1700.0,261.5216,261.6765,261.3759,261.5489,1700.0
2021-06-30 11:15:00,287.18,287.18,287.08,287.12,1600.0,261.5945,261.5945,261.5034,261.5398,1600.0
2021-06-30 11:20:00,287.11,287.45,287.06,287.28,1815.0,261.5307,261.8404,261.4852,261.6856,1815.0
2021-06-30 11:25:00,287.21,287.52,287.21,287.48,2226.0,261.6218,261.9042,261.6218,261.8678,2226.0
2021-06-30 11:30:00,287.48,287.48,286.81,286.81,4096.0,261.8678,261.8678,261.2575,261.2575,4096.0
2021-06-30 11:35:00,286.91,287.22,286.81,287.04,3000.0,261.3485,261.6309,261.2575,261.467,3000.0
2021-06-30 11:40:00,287.0,287.35,286.84,287.23,5533.0,261.4305,261.7493,261.2848,261.64,5533.0
2021-06-30 11:45:00,287.19,287.32,287.08,287.17,2073.0,261.6036,261.722,261.5034,261.5854,2073.0
2021-06-30 11:50:00,287.16,287.16,287.0,287.13,2494.0,261.5763,261.5763,261.4305,261.5489,2494.0
2021-06-30 11:55:00,287.13,287.31,287.0,287.0,1730.0,261.5489,261.7129,261.4305,261.4305,1730.0
2021-06-30 12:00:00,286.96,287.2,286.83,287.09,3157.0,261.3941,261.6127,261.2757,261.5125,3157.0
2021-06-30 12:05:00,286.98,287.0,286.47,286.66,6000.0,261.4123,261.4305,260.9477,261.1208,6000.0
2021-06-30 12:10:00,286.73,287.07,286.73,286.91,1512.0,261.1846,261.4943,261.1846,261.3485,1512.0
2021-06-30 12:15:00,286.85,286.95,286.84,286.94,1226.0,261.2939,261.385,261.2848,261.3759,1226.0
2021-06-30 12:20:00,286.9,287.13,286.89,287.13,1924.0,261.3394,261.5489,261.3303,261.5489,1924.0
2021-06-30 12:25:00,287.17,287.17,286.94,287.06,1700.0,261.5854,261.5854,261.3759,261.4852,1700.0
2021-06-30 12:30:00,287.11,287.2,286.48,286.8,17764.0,261.5307,261.6127,260.9569,261.2483,17764.0
2021-06-30 12:35:00,286.93,287.33,286.93,287.22,2543.0,261.3668,261.7311,261.3668,261.6309,2543.0
2021-06-30 12:40:00,287.34,287.34,287.01,287.15,2568.0,261.7402,261.7402,261.4396,261.5672,2568.0
2021-06-30 12:45:00,287.13,287.31,287.08,287.09,2062.0,261.5489,261.7129,261.5034,261.5125,2062.0
2021-06-30 12:50:00,287.15,287.34,287.02,287.34,2641.0,261.5672,261.7402,261.4487,261.7402,2641.0
2021-06-30 12:55:00,287.28,287.3,287.07,287.08,2485.0,261.6856,261.7038,261.4943,261.5034,2485.0
2021-06-30 13:00:00,287.05,287.22,287.05,287.22,1308.0,261.4761,261.6309,261.4761,261.6309,1308.0
2021-06-30 13:05:00,287.15,287.41,287.08,287.41,1895.0,261.5672,261.804,261.5034,261.804,1895.0
2021-06-30 13:10:00,287.42,287.42,286.97,287.03,2461.0,261.8131,261.8131,261.4032,261.4579,2461.0
2021-06-30 13:15:00,286.95,287.05,286.86,286.95,3249.0,261.385,261.4761,261.303,261.385,3249.0
2021-06-30 13:20:00,286.95,287.2,286.95,287.1,2400.0,261.385,261.6127,261.385,261.5216,2400.0
2021-06-30 13:25:00,287.05,287.09,286.88,286.88,2173.0,261.4761,261.5125,261.3212,261.3212,2173.0
2021-06-30 13:30:00,286.88,286.96,286.81,286.86,3549.0,261.3212,261.3941,261.2575,261.303,3549.0
2021-06-30 13:35:00,286.84,286.96,286.72,286.96,5690.0,261.2848,261.3941,261.1755,261.3941,5690.0
2021-06-30 13:40:00,286.91,287.11,286.75,287.11,3438.0,261.3485,261.5307,261.2028,261.5307,3438.0
2021-06-30 13:45:00,287.07,287.07,286.8,286.87,1800.0,261.4943,261.4943,261.2483,261.3121,1800.0
2021-06-30 13:50:00,286.83,286.92,286.71,286.82,5564.0,261.2757,261.3577,261.1664,261.2666,5564.0
2021-06-30 13:55:00,286.78,286.78,286.67,286.77,1900.0,261.2301,261.2301,261.1299,261.221,1900.0
2021-06-30 14:00:00,286.75,286.91,286.7,286.74,3100.0,261.2028,261.3485,261.1573,261.1937,3100.0
2021-06-30 14:05:00,286.71,286.81,286.64,286.76,3414.0,261.1664,261.2575,261.1026,261.2119,3414.0
2021-06-30 14:10:00,286.71,286.71,286.51,286.6,3746.0,261.1664,261.1664,260.9842,261.0662,3746.0
2021-06-30 14:15:00,286.6,286.64,286.43,286.53,4966.0,261.0662,261.1026,260.9113,261.0024,4966.0
2021-06-30 14:20:00,286.53,286.53,286.34,286.43,3837.0,261.0024,261.0024,260.8293,260.9113,3837.0
2021-06-30 14:25:00,286.43,286.53,286.29,286.53,4331.0,260.9113,261.0024,260.7838,261.0024,4331.0
2021-06-30 14:30:00,286.63,286.74,286.62,286.66,1672.0,261.0935,261.1937,261.0844,261.1208,1672.0
2021-06-30 14:35:00,286.66,286.71,286.51,286.51,2673.0,261.1208,261.1664,260.9842,260.9842,2673.0
2021-06-30 14:40:00,286.51,286.68,286.5,286.62,1960.0,260.9842,261.139,260.9751,261.0844,1960.0
2021-06-30 14:45:00,286.64,286.98,286.61,286.89,4265.0,261.1026,261.4123,261.0753,261.3303,4265.0
2021-06-30 14:50:00,286.84,286.87,286.68,286.73,3876.0,261.2848,261.3121,261.139,261.1846,3876.0
2021-06-30 14:55:00,286.75,287.03,286.74,287.03,2228.0,261.2028,261.4579,261.1937,261.4579,2228.0
2021-06-30 15:00:00,286.99,287.31,286.98,287.29,4488.0,261.4214,261.7129,261.4123,261.6947,4488.0
2021-06-30 15:05:00,287.3,287.34,287.21,287.22,1939.0,261.7038,261.7402,261.6218,261.6309,1939.0
2021-06-30 15:10:00,287.25,287.41,287.25,287.39,4087.0,261.6583,261.804,261.6583,261.7858,4087.0
2021-06-30 15:15:00,287.48,287.56,287.46,287.56,2344.0,261.8678,261.9406,261.8495,261.9406,2344.0
2021-06-30 15:20:00,287.59,287.82,287.59,287.72,2604.0,261.968,262.1775,261.968,262.0864,2604.0
2021-06-30 15:25:00,287.7,287.72,287.63,287.69,1515.0,262.0682,262.0864,262.0044,262.0591,1515.0
2021-06-30 15:30:00,287.68,287.72,287.57,287.72,3789.0,262.0499,262.0864,261.9497,262.0864,3789.0
2021-06-30 15:35:00,287.71,288.06,287.66,287.92,3411.0,262.0773,262.3961,262.0317,262.2686,3411.0
2021-06-30 15:40:00,287.94,288.06,287.69,288.0,7517.0,262.2868,262.3961,262.0591,262.3414,7517.0
2021-06-30 15:45:00,287.99,288.12,287.95,287.95,7290.0,262.3323,262.4507,262.2959,262.2959,7290.0
2021-06-30 15:50:00,287.95,288.1,287.82,288.1,14573.0,262.2959,262.4325,262.1775,262.4325,14573.0
2021-06-30 15:55:00,288.06,288.35,287.63,287.65,43313.0,262.3961,262.6603,262.0044,262.0226,43313.0
2021-07-01 09:30:00,289.41,289.9,287.92,288.26,24534.0,263.6258,264.0722,262.2686,262.5783,24534.0
2021-07-01 09:35:00,288.23,288.28,287.72,287.93,2019.0,262.5509,262.5965,262.0864,262.2777,2019.0
2021-07-01 09:40:00,287.69,287.96,287.41,287.91,2190.0,262.0591,262.305,261.804,262.2595,2190.0
2021-07-01 09:45:00,287.88,287.89,287.46,287.63,1810.0,262.2321,262.2412,261.8495,262.0044,1810.0
2021-07-01 09:50:00,287.72,288.38,287.67,288.33,3500.0,262.0864,262.6876,262.0408,262.642,3500.0
2021-07-01 09:55:00,288.32,288.62,288.04,288.34,2162.0,262.6329,262.9062,262.3779,262.6511,2162.0
2021-07-01 10:00:00,288.21,288.72,288.0,288.34,5225.0,262.5327,262.9973,262.3414,262.6511,5225.0
2021-07-01 10:05:00,288.56,289.18,288.56,289.17,2553.0,262.8515,263.4163,262.8515,263.4072,2553.0
2021-07-01 10:10:00,289.47,289.56,289.29,289.32,5446.0,263.6805,263.7625,263.5165,263.5438,5446.0
2021-07-01 10:15:00,289.3,289.61,289.27,289.56,3365.0,263.5256,263.808,263.4983,263.7625,3365.0
2021-07-01 10:20:00,289.56,289.84,289.45,289.58,6105.0,263.7625,264.0175,263.6623,263.7807,6105.0
2021-07-01 10:25:00,289.59,289.77,289.02,289.27,4175.0,263.7898,263.9537,263.2706,263.4983,4175.0
2021-07-01 10:30:00,289.24,289.57,289.23,289.57,2472.0,263.471,263.7716,263.4619,263.7716,2472.0
2021-07-01 10:35:00,289.43,289.72,289.4,289.72,6916.0,263.644,263.9082,263.6167,263.9082,6916.0
2021-07-01 10:40:00,289.84,289.99,289.66,289.67,6742.0,264.0175,264.1541,263.8535,263.8627,6742.0
2021-07-01 10:45:00,289.81,289.91,289.68,289.69,1790.0,263.9902,264.0813,263.8718,263.8809,1790.0
2021-07-01 10:50:00,289.68,289.78,289.29,289.66,4432.0,263.8718,263.9629,263.5165,263.8535,4432.0
2021-07-01 10:55:00,289.42,289.59,289.42,289.55,2652.0,263.6349,263.7898,263.6349,263.7533,2652.0
2021-07-01 11:00:00,289.57,289.8,289.55,289.75,3493.0,263.7716,263.9811,263.7533,263.9355,3493.0
2021-07-01 11:05:00,289.76,289.95,289.67,289.81,2617.0,263.9446,264.1177,263.8627,263.9902,2617.0
2021-07-01 11:10:00,289.7,289.79,289.62,289.75,4053.0,263.89,263.972,263.8171,263.9355,4053.0
2021-07-01 11:15:00,289.75,289.87,289.65,289.76,3985.0,263.9355,264.0448,263.8444,263.9446,3985.0
2021-07-01 11:20:00,289.66,290.14,289.62,290.11,8213.0,263.8535,264.2908,263.8171,264.2635,8213.0
2021-07-01 11:25:00,290.0,290.34,290.0,290.34,1746.0,264.1633,264.473,264.1633,264.473,1746.0
2021-07-01 11:30:00,290.29,290.33,290.15,290.15,4705.0,264.4274,264.4639,264.2999,264.2999,4705.0
2021-07-01 11:35:00,290.13,290.17,290.0,290.13,1801.0,264.2817,264.3181,264.1633,264.2817,1801.0
2021-07-01 11:40:00,290.14,290.2,289.72,289.76,2075.0,264.2908,264.3454,263.9082,263.9446,2075.0
2021-07-01 11:45:00,289.78,289.81,289.54,289.54,978.0,263.9629,263.9902,263.7442,263.7442,978.0
2021-07-01 11:50:00,289.37,289.48,289.1,289.1,1700.0,263.5894,263.6896,263.3434,263.3434,1700.0
2021-07-01 11:55:00,289.11,289.19,288.73,288.73,4492.0,263.3525,263.4254,263.0064,263.0064,4492.0
2021-07-01 12:00:00,288.83,288.89,288.67,288.72,3048.0,263.0975,263.1521,262.9517,262.9973,3048.0
2021-07-01 12:05:00,288.72,288.72,288.52,288.52,1600.0,262.9973,262.9973,262.8151,262.8151,1600.0
2021-07-01 12:10:00,288.55,288.55,288.44,288.44,3144.0,262.8424,262.8424,262.7422,262.7422,3144.0
2021-07-01 12:15:00,288.43,288.44,288.25,288.44,3050.0,262.7331,262.7422,262.5692,262.7422,3050.0
2021-07-01 12:20:00,288.43,288.55,288.31,288.35,1200.0,262.7331,262.8424,262.6238,262.6603,1200.0
2021-07-01 12:25:00,288.29,288.36,288.23,288.35,4275.0,262.6056,262.6694,262.5509,262.6603,4275.0
2021-07-01 12:30:00,288.32,288.66,288.32,288.66,1606.0,262.6329,262.9426,262.6329,262.9426,1606.0
2021-07-01 12:35:00,288.72,288.73,288.48,288.49,2130.0,262.9973,263.0064,262.7787,262.7878,2130.0
2021-07-01 12:40:00,288.66,288.66,288.52,288.65,802.0,262.9426,262.9426,262.8151,262.9335,802.0
2021-07-01 12:45:00,288.55,288.62,288.38,288.5,2736.0,262.8424,262.9062,262.6876,262.7969,2736.0
2021-07-01 12:50:00,288.58,288.88,288.58,288.84,1473.0,262.8698,263.143,262.8698,263.1066,1473.0
2021-07-01 12:55:00,288.79,288.8,288.69,288.71,2925.0,263.0611,263.0702,262.97,262.9882,2925.0
2021-07-01 13:00:00,288.64,288.64,288.44,288.46,2153.0,262.9244,262.9244,262.7422,262.7605,2153.0
2021-07-01 13:05:00,288.4,288.8,288.39,288.66,3524.0,262.7058,263.0702,262.6967,262.9426,3524.0
2021-07-01 13:10:00,288.74,288.82,288.36,288.48,33875.0,263.0155,263.0884,262.6694,262.7787,33875.0
2021-07-01 13:15:00,288.38,288.72,288.33,288.72,2136.0,262.6876,262.9973,262.642,262.9973,2136.0
2021-07-01 13:20:00,288.73,288.73,288.52,288.52,1477.0,263.0064,263.0064,262.8151,262.8151,1477.0
2021-07-01 13:25:00,288.57,288.66,288.5,288.66,4759.0,262.8607,262.9426,262.7969,262.9426,4759.0
2021-07-01 13:30:00,288.63,288.75,288.41,288.75,3328.0,262.9153,263.0246,262.7149,263.0246,3328.0
2021-07-01 13:35:00,288.78,289.03,288.72,288.9,3116.0,263.0519,263.2797,262.9973,263.1613,3116.0
2021-07-01 13:40:00,288.84,288.84,288.65,288.69,1205.0,263.1066,263.1066,262.9335,262.97,1205.0
2021-07-01 13:45:00,288.74,288.8,288.68,288.7,1721.0,263.0155,263.0702,262.9609,262.9791,1721.0
2021-07-01 13:50:00,288.68,288.68,288.39,288.44,2855.0,262.9609,262.9609,262.6967,262.7422,2855.0
2021-07-01 13:55:00,288.39,288.51,288.33,288.51,1932.0,262.6967,262.806,262.642,262.806,1932.0
2021-07-01 14:00:00,288.58,288.8,288.53,288.8,2230.0,262.8698,263.0702,262.8242,263.0702,2230.0
2021-07-01 14:05:00,288.74,288.92,288.74,288.92,952.0,263.0155,263.1795,263.0155,263.1795,952.0
2021-07-01 14:10:00,288.91,288.91,288.64,288.72,2944.0,263.1704,263.1704,262.9244,262.9973,2944.0
2021-07-01 14:15:00,288.71,288.94,288.71,288.75,3032.0,262.9882,263.1977,262.9882,263.0246,3032.0
2021-07-01 14:20:00,288.76,288.94,288.76,288.94,362.0,263.0337,263.1977,263.0337,263.1977,362.0
2021-07-01 14:25:00,288.96,288.97,288.83,288.89,2771.0,263.2159,263.225,263.0975,263.1521,2771.0
2021-07-01 14:30:00,288.9,288.96,288.81,288.86,2310.0,263.1613,263.2159,263.0793,263.1248,2310.0
2021-07-01 14:35:00,288.81,288.81,288.55,288.55,1675.0,263.0793,263.0793,262.8424,262.8424,1675.0
2021-07-01 14:40:00,288.62,288.69,288.56,288.56,2324.0,262.9062,262.97,262.8515,262.8515,2324.0
2021-07-01 14:45:00,288.59,288.62,288.43,288.47,3400.0,262.8789,262.9062,262.7331,262.7696,3400.0
2021-07-01 14:50:00,288.45,288.53,288.38,288.53,3260.0,262.7513,262.8242,262.6876,262.8242,3260.0
2021-07-01 14:55:00,288.62,288.95,288.62,288.95,2217.0,262.9062,263.2068,262.9062,263.2068,2217.0
2021-07-01 15:00:00,288.93,288.93,288.77,288.86,3048.0,263.1886,263.1886,263.0428,263.1248,3048.0
2021-07-01 15:05:00,288.78,288.78,288.6,288.74,1800.0,263.0519,263.0519,262.888,263.0155,1800.0
2021-07-01 15:10:00,288.75,289.01,288.75,288.97,2986.0,263.0246,263.2615,263.0246,263.225,2986.0
2021-07-01 15:15:00,288.96,288.96,288.76,288.76,2271.0,263.2159,263.2159,263.0337,263.0337,2271.0
2021-07-01 15:20:00,288.74,288.74,288.59,288.6,3613.0,263.0155,263.0155,262.8789,262.888,3613.0
2021-07-01 15:25:00,288.65,288.69,288.57,288.59,2435.0,262.9335,262.97,262.8607,262.8789,2435.0
2021-07-01 15:30:00,288.54,288.55,288.33,288.38,7222.0,262.8333,262.8424,262.642,262.6876,7222.0
2021-07-01 15:35:00,288.36,288.41,288.19,288.27,6248.0,262.6694,262.7149,262.5145,262.5874,6248.0
2021-07-01 15:40:00,288.3,288.66,288.3,288.52,7490.0,262.6147,262.9426,262.6147,262.8151,7490.0
2021-07-01 15:45:00,288.55,288.57,288.43,288.57,4374.0,262.8424,262.8607,262.7331,262.8607,4374.0
2021-07-01 15:50:00,288.68,288.86,288.64,288.78,8580.0,262.9609,263.1248,262.9244,263.0519,8580.0
2021-07-01 15:55:00,288.75,288.91,288.62,288.82,28508.0,263.0246,263.1704,262.9062,263.0884,28508.0
2021-07-02 09:30:00,288.73,289.25,288.3,288.43,20212.0,263.0064,263.4801,262.6147,262.7331,20212.0
2021-07-02 09:35:00,288.23,288.37,287.68,287.95,6154.0,262.5509,262.6785,262.0499,262.2959,6154.0
2021-07-02 09:40:00,287.91,288.18,287.67,287.89,2030.0,262.2595,262.5054,262.0408,262.2412,2030.0
2021-07-02 09:45:00,288.02,289.04,288.0,288.98,4126.0,262.3597,263.2888,262.3414,263.2341,4126.0
2021-07-02 09:50:00,288.75,289.59,288.62,289.59,3313.0,263.0246,263.7898,262.9062,263.7898,3313.0
2021-07-02 09:55:00,289.59,289.59,288.5,288.64,3915.0,263.7898,263.7898,262.7969,262.9244,3915.0
2021-07-02 10:00:00,288.67,289.42,288.67,289.42,2282.0,262.9517,263.6349,262.9517,263.6349,2282.0
2021-07-02 10:05:00,289.36,289.42,289.16,289.24,3111.0,263.5803,263.6349,263.3981,263.471,3111.0
2021-07-02 10:10:00,289.36,289.48,289.34,289.38,1266.0,263.5803,263.6896,263.5621,263.5985,1266.0
2021-07-02 10:15:00,289.51,289.78,289.48,289.6,2550.0,263.7169,263.9629,263.6896,263.7989,2550.0
2021-07-02 10:20:00,289.61,289.86,289.6,289.72,2846.0,263.808,264.0357,263.7989,263.9082,2846.0
2021-07-02 10:25:00,289.77,290.0,289.72,290.0,5009.0,263.9537,264.1633,263.9082,264.1633,5009.0
2021-07-02 10:30:00,290.07,290.59,289.99,290.59,4586.0,264.227,264.7007,264.1541,264.7007,4586.0
2021-07-02 10:35:00,290.42,290.64,290.34,290.61,4998.0,264.5458,264.7462,264.473,264.7189,4998.0
2021-07-02 10:40:00,290.61,290.92,290.5,290.55,2954.0,264.7189,265.0013,264.6187,264.6643,2954.0
2021-07-02 10:45:00,290.51,290.96,290.51,290.89,1301.0,264.6278,265.0377,264.6278,264.974,1301.0
2021-07-02 10:50:00,290.76,291.0,290.69,290.88,4002.0,264.8555,265.0742,264.7918,264.9649,4002.0
2021-07-02 10:55:00,290.89,290.89,290.58,290.66,3881.0,264.974,264.974,264.6916,264.7645,3881.0
2021-07-02 11:00:00,290.69,290.69,290.35,290.38,2825.0,264.7918,264.7918,264.4821,264.5094,2825.0
2021-07-02 11:05:00,290.46,290.47,290.3,290.43,800.0,264.5823,264.5914,264.4365,264.5549,800.0
2021-07-02 11:10:00,290.51,290.55,290.42,290.53,3870.0,264.6278,264.6643,264.5458,264.646,3870.0
2021-07-02 11:15:00,290.43,290.44,290.1,290.15,2000.0,264.5549,264.5641,264.2543,264.2999,2000.0
2021-07-02 11:20:00,290.11,290.4,290.07,290.31,1871.0,264.2635,264.5276,264.227,264.4456,1871.0
2021-07-02 11:25:00,290.31,290.52,290.3,290.36,3194.0,264.4456,264.6369,264.4365,264.4912,3194.0
2021-07-02 11:30:00,290.45,290.45,289.92,289.92,2225.0,264.5732,264.5732,264.0904,264.0904,2225.0
2021-07-02 11:35:00,290.01,290.01,289.76,289.82,1131.0,264.1724,264.1724,263.9446,263.9993,1131.0
2021-07-02 11:40:00,289.74,289.74,289.61,289.66,1443.0,263.9264,263.9264,263.808,263.8535,1443.0
2021-07-02 11:45:00,289.58,289.76,289.55,289.76,1225.0,263.7807,263.9446,263.7533,263.9446,1225.0
2021-07-02 11:50:00,289.8,289.8,289.62,289.63,2834.0,263.9811,263.9811,263.8171,263.8262,2834.0
2021-07-02 11:55:00,289.57,289.66,289.52,289.66,1235.0,263.7716,263.8535,263.726,263.8535,1235.0
2021-07-02 12:00:00,289.52,289.64,289.45,289.45,1003.0,263.726,263.8353,263.6623,263.6623,1003.0
2021-07-02 12:05:00,289.51,289.55,289.4,289.4,1256.0,263.7169,263.7533,263.6167,263.6167,1256.0
2021-07-02 12:10:00,289.3,289.38,289.28,289.33,616.0,263.5256,263.5985,263.5074,263.5529,616.0
2021-07-02 12:15:00,289.16,289.27,289.07,289.27,1006.0,263.3981,263.4983,263.3161,263.4983,1006.0
2021-07-02 12:20:00,289.17,289.24,289.1,289.16,802.0,263.4072,263.471,263.3434,263.3981,802.0
2021-07-02 12:25:00,289.09,289.15,289.06,289.12,1565.0,263.3343,263.389,263.307,263.3617,1565.0
2021-07-02 12:30:00,289.15,289.51,289.14,289.42,2720.0,263.389,263.7169,263.3799,263.6349,2720.0
2021-07-02 12:35:00,289.46,289.81,289.46,289.78,1606.0,263.6714,263.9902,263.6714,263.9629,1606.0
2021-07-02 12:40:00,289.86,289.86,289.76,289.79,1739.0,264.0357,264.0357,263.9446,263.972,1739.0
2021-07-02 12:45:00,289.86,289.92,289.83,289.85,1067.0,264.0357,264.0904,264.0084,264.0266,1067.0
2021-07-02 12:50:00,290.06,290.29,289.96,290.27,1800.0,264.2179,264.4274,264.1268,264.4092,1800.0
2021-07-02 12:55:00,290.3,290.45,290.22,290.35,1281.0,264.4365,264.5732,264.3637,264.4821,1281.0
2021-07-02 13:00:00,290.32,290.47,290.32,290.47,1000.0,264.4547,264.5914,264.4547,264.5914,1000.0
2021-07-02 13:05:00,290.41,290.5,290.21,290.24,2104.0,264.5367,264.6187,264.3545,264.3819,2104.0
2021-07-02 13:10:00,290.07,290.17,290.05,290.09,1100.0,264.227,264.3181,264.2088,264.2452,1100.0
2021-07-02 13:15:00,290.13,290.25,290.09,290.09,2120.0,264.2817,264.391,264.2452,264.2452,2120.0
2021-07-02 13:20:00,290.07,290.22,290.07,290.1,1700.0,264.227,264.3637,264.227,264.2543,1700.0
2021-07-02 13:25:00,290.06,290.48,290.02,290.29,3379.0,264.2179,264.6005,264.1815,264.4274,3379.0
2021-07-02 13:30:00,290.36,290.7,290.33,290.57,3890.0,264.4912,264.8009,264.4639,264.6825,3890.0
2021-07-02 13:35:00,290.59,290.93,290.59,290.9,1386.0,264.7007,265.0104,264.7007,264.9831,1386.0
2021-07-02 13:40:00,290.9,291.11,290.72,290.72,1755.0,264.9831,265.1744,264.8191,264.8191,1755.0
2021-07-02 13:45:00,290.76,290.98,290.76,290.81,2732.0,264.8555,265.0559,264.8555,264.9011,2732.0
2021-07-02 13:50:00,290.81,291.11,290.81,290.85,2781.0,264.9011,265.1744,264.9011,264.9375,2781.0
2021-07-02 13:55:00,290.93,291.08,290.83,291.07,2031.0,265.0104,265.147,264.9193,265.1379,2031.0
2021-07-02 14:00:00,291.02,291.06,290.9,291.05,1450.0,265.0924,265.1288,264.9831,265.1197,1450.0
2021-07-02 14:05:00,291.06,291.14,290.83,290.87,3457.0,265.1288,265.2017,264.9193,264.9557,3457.0
2021-07-02 14:10:00,290.93,290.93,290.49,290.56,700.0,265.0104,265.0104,264.6096,264.6734,700.0
2021-07-02 14:15:00,290.5,290.64,290.43,290.46,2905.0,264.6187,264.7462,264.5549,264.5823,2905.0
2021-07-02 14:20:00,290.49,290.53,290.41,290.42,1415.0,264.6096,264.646,264.5367,264.5458,1415.0
2021-07-02 14:25:00,290.42,290.71,290.37,290.67,2687.0,264.5458,264.81,264.5003,264.7736,2687.0
2021-07-02 14:30:00,290.61,290.82,290.58,290.82,1782.0,264.7189,264.9102,264.6916,264.9102,1782.0
2021-07-02 14:35:00,290.8,290.9,290.65,290.85,2751.0,264.892,264.9831,264.7553,264.9375,2751.0
2021-07-02 14:40:00,290.75,290.75,290.57,290.59,900.0,264.8464,264.8464,264.6825,264.7007,900.0
2021-07-02 14:45:00,290.61,290.61,290.39,290.53,1846.0,264.7189,264.7189,264.5185,264.646,1846.0
2021-07-02 14:50:00,290.52,290.59,290.43,290.43,2306.0,264.6369,264.7007,264.5549,264.5549,2306.0
2021-07-02 14:55:00,290.53,290.67,290.34,290.43,3063.0,264.646,264.7736,264.473,264.5549,3063.0
2021-07-02 15:00:00,290.45,290.5,290.37,290.39,781.0,264.5732,264.6187,264.5003,264.5185,781.0
2021-07-02 15:05:00,290.42,290.71,290.42,290.69,703.0,264.5458,264.81,264.5458,264.7918,703.0
2021-07-02 15:10:00,290.72,290.81,290.5,290.68,1926.0,264.8191,264.9011,264.6187,264.7827,1926.0
2021-07-02 15:15:00,290.5,290.56,290.43,290.5,1434.0,264.6187,264.6734,264.5549,264.6187,1434.0
2021-07-02 15:20:00,290.55,290.77,290.55,290.66,3004.0,264.6643,264.8647,264.6643,264.7645,3004.0
2021-07-02 15:25:00,290.69,290.95,290.65,290.95,2381.0,264.7918,265.0286,264.7553,265.0286,2381.0
2021-07-02 15:30:00,290.99,290.99,290.77,290.88,2366.0,265.0651,265.0651,264.8647,264.9649,2366.0
2021-07-02 15:35:00,290.84,291.01,290.71,291.01,3956.0,264.9284,265.0833,264.81,265.0833,3956.0
2021-07-02 15:40:00,291.04,291.26,290.99,291.26,3695.0,265.1106,265.311,265.0651,265.311,3695.0
2021-07-02 15:45:00,291.22,291.33,290.85,290.85,8593.0,265.2746,265.3748,264.9375,264.9375,8593.0
2021-07-02 15:50:00,291.24,291.64,291.24,291.53,16865.0,265.2928,265.6571,265.2928,265.5569,16865.0
2021-07-02 15:55:00,291.52,291.52,290.61,290.95,33411.0,265.5478,265.5478,264.7189,265.0286,33411.0
2021-07-06 09:30:00,291.75,291.79,290.43,290.81,34295.0,265.7573,265.7938,264.5549,264.9011,34295.0
2021-07-06 09:35:00,290.56,290.56,289.7,289.95,8385.0,264.6734,264.6734,263.89,264.1177,8385.0
2021-07-06 09:40:00,289.75,289.82,289.54,289.59,1296.0,263.9355,263.9993,263.7442,263.7898,1296.0
2021-07-06 09:45:00,289.55,289.78,289.22,289.45,7818.0,263.7533,263.9629,263.4527,263.6623,7818.0
2021-07-06 09:50:00,289.36,289.36,288.64,288.72,2492.0,263.5803,263.5803,262.9244,262.9973,2492.0
2021-07-06 09:55:00,288.75,288.75,288.42,288.46,2750.0,263.0246,263.0246,262.724,262.7605,2750.0
2021-07-06 10:00:00,288.38,288.58,287.94,287.98,4482.0,262.6876,262.8698,262.2868,262.3232,4482.0
2021-07-06 10:05:00,287.85,287.95,287.03,287.07,6312.0,262.2048,262.2959,261.4579,261.4943,6312.0
2021-07-06 10:10:00,287.07,287.14,286.79,286.83,3000.0,261.4943,261.5581,261.2392,261.2757,3000.0
2021-07-06 10:15:00,286.93,287.08,286.1,286.47,3700.0,261.3668,261.5034,260.6107,260.9477,3700.0
2021-07-06 10:20:00,286.44,286.65,285.66,285.92,3931.0,260.9204,261.1117,260.2099,260.4467,3931.0
2021-07-06 10:25:00,285.79,285.97,285.5,285.52,4883.0,260.3283,260.4923,260.0642,260.0824,4883.0
2021-07-06 10:30:00,285.41,285.68,285.2,285.25,3708.0,259.9822,260.2281,259.7909,259.8364,3708.0
2021-07-06 10:35:00,285.31,286.36,285.21,286.36,7828.0,259.8911,260.8475,259.8,260.8475,7828.0
2021-07-06 10:40:00,286.29,286.68,286.06,286.56,11685.0,260.7838,261.139,260.5743,261.0297,11685.0
2021-07-06 10:45:00,286.56,286.68,286.14,286.25,4655.0,261.0297,261.139,260.6471,260.7473,4655.0
2021-07-06 10:50:00,286.37,286.37,286.0,286.2,5832.0,260.8567,260.8567,260.5196,260.7018,5832.0
2021-07-06 10:55:00,286.25,286.55,286.16,286.37,2499.0,260.7473,261.0206,260.6654,260.8567,2499.0
2021-07-06 11:00:00,286.19,286.26,286.01,286.01,1498.0,260.6927,260.7565,260.5287,260.5287,1498.0
2021-07-06 11:05:00,285.66,285.99,285.59,285.99,2474.0,260.2099,260.5105,260.1461,260.5105,2474.0
2021-07-06 11:10:00,285.79,286.4,285.79,286.4,2500.0,260.3283,260.884,260.3283,260.884,2500.0
2021-07-06 11:15:00,286.35,286.38,285.88,286.22,2102.0,260.8384,260.8658,260.4103,260.72,2102.0
2021-07-06 11:20:00,286.35,286.35,285.78,285.78,2530.0,260.8384,260.8384,260.3192,260.3192,2530.0
2021-07-06 11:25:00,285.83,286.45,285.66,286.45,2082.0,260.3648,260.9295,260.2099,260.9295,2082.0
2021-07-06 11:30:00,286.46,286.68,286.41,286.55,2101.0,260.9386,261.139,260.8931,261.0206,2101.0
2021-07-06 11:35:00,286.7,287.0,286.7,286.92,2958.0,261.1573,261.4305,261.1573,261.3577,2958.0
2021-07-06 11:40:00,286.95,287.02,286.79,286.98,2955.0,261.385,261.4487,261.2392,261.4123,2955.0
2021-07-06 11:45:00,286.93,287.09,286.71,286.92,2482.0,261.3668,261.5125,261.1664,261.3577,2482.0
2021-07-06 11:50:00,286.89,286.89,286.48,286.56,3015.0,261.3303,261.3303,260.9569,261.0297,3015.0
2021-07-06 11:55:00,286.56,286.64,286.38,286.38,2339.0,261.0297,261.1026,260.8658,260.8658,2339.0
2021-07-06 12:00:00,286.17,286.41,286.17,286.34,4000.0,260.6745,260.8931,260.6745,260.8293,4000.0
2021-07-06 12:05:00,286.41,286.42,286.05,286.16,4093.0,260.8931,260.9022,260.5652,260.6654,4093.0
2021-07-06 12:10:00,286.18,286.61,286.12,286.5,7174.0,260.6836,261.0753,260.6289,260.9751,7174.0
2021-07-06 12:15:00,286.5,286.76,286.27,286.76,4731.0,260.9751,261.2119,260.7656,261.2119,4731.0
2021-07-06 12:20:00,286.72,286.85,286.61,286.73,1931.0,261.1755,261.2939,261.0753,261.1846,1931.0
2021-07-06 12:25:00,286.7,287.13,286.7,287.13,1444.0,261.1573,261.5489,261.1573,261.5489,1444.0
2021-07-06 12:30:00,286.97,287.05,286.77,286.87,2074.0,261.4032,261.4761,261.221,261.3121,2074.0
2021-07-06 12:35:00,286.72,286.77,286.64,286.77,800.0,261.1755,261.221,261.1026,261.221,800.0
2021-07-06 12:40:00,286.78,286.78,286.47,286.53,1341.0,261.2301,261.2301,260.9477,261.0024,1341.0
2021-07-06 12:45:00,286.55,286.97,286.55,286.97,808.0,261.0206,261.4032,261.0206,261.4032,808.0
2021-07-06 12:50:00,287.04,287.27,286.99,287.27,1400.0,261.467,261.6765,261.4214,261.6765,1400.0
2021-07-06 12:55:00,287.26,287.3,287.12,287.3,1104.0,261.6674,261.7038,261.5398,261.7038,1104.0
2021-07-06 13:00:00,287.29,287.29,287.09,287.1,1020.0,261.6947,261.6947,261.5125,261.5216,1020.0
2021-07-06 13:05:00,287.17,287.17,286.9,287.03,1701.0,261.5854,261.5854,261.3394,261.4579,1701.0
2021-07-06 13:10:00,287.04,287.26,287.01,287.25,1850.0,261.467,261.6674,261.4396,261.6583,1850.0
2021-07-06 13:15:00,287.18,287.31,287.18,287.19,1200.0,261.5945,261.7129,261.5945,261.6036,1200.0
2021-07-06 13:20:00,287.16,287.16,286.98,286.98,2721.0,261.5763,261.5763,261.4123,261.4123,2721.0
2021-07-06 13:25:00,286.94,287.17,286.88,287.17,1500.0,261.3759,261.5854,261.3212,261.5854,1500.0
2021-07-06 13:30:00,287.08,287.21,287.07,287.17,1275.0,261.5034,261.6218,261.4943,261.5854,1275.0
2021-07-06 13:35:00,287.14,287.24,286.98,286.99,3366.0,261.5581,261.6491,261.4123,261.4214,3366.0
2021-07-06 13:40:00,286.9,287.07,286.89,287.03,2324.0,261.3394,261.4943,261.3303,261.4579,2324.0
2021-07-06 13:45:00,287.18,287.19,287.12,287.19,1003.0,261.5945,261.6036,261.5398,261.6036,1003.0
2021-07-06 13:50:00,287.18,287.28,287.18,287.18,1167.0,261.5945,261.6856,261.5945,261.5945,1167.0
2021-07-06 13:55:00,287.22,287.45,287.18,287.36,2758.0,261.6309,261.8404,261.5945,261.7585,2758.0
2021-07-06 14:00:00,287.36,287.46,287.33,287.34,1271.0,261.7585,261.8495,261.7311,261.7402,1271.0
2021-07-06 14:05:00,287.4,287.47,287.4,287.41,711.0,261.7949,261.8587,261.7949,261.804,711.0
2021-07-06 14:10:00,287.36,287.36,287.15,287.27,1947.0,261.7585,261.7585,261.5672,261.6765,1947.0
2021-07-06 14:15:00,287.25,287.34,287.16,287.26,1914.0,261.6583,261.7402,261.5763,261.6674,1914.0
2021-07-06 14:20:00,287.4,287.47,287.35,287.44,2502.0,261.7949,261.8587,261.7493,261.8313,2502.0
2021-07-06 14:25:00,287.54,287.54,287.37,287.4,832.0,261.9224,261.9224,261.7676,261.7949,832.0
2021-07-06 14:30:00,287.5,287.51,287.49,287.51,305.0,261.886,261.8951,261.8769,261.8951,305.0
2021-07-06 14:35:00,287.5,287.52,287.32,287.43,1931.0,261.886,261.9042,261.722,261.8222,1931.0
2021-07-06 14:40:00,287.5,287.5,287.16,287.16,901.0,261.886,261.886,261.5763,261.5763,901.0
2021-07-06 14:45:00,287.11,287.11,286.86,286.86,1911.0,261.5307,261.5307,261.303,261.303,1911.0
2021-07-06 14:50:00,286.91,287.07,286.66,286.66,2831.0,261.3485,261.4943,261.1208,261.1208,2831.0
2021-07-06 14:55:00,286.75,286.8,286.56,286.56,4998.0,261.2028,261.2483,261.0297,261.0297,4998.0
2021-07-06 15:00:00,286.57,286.68,286.56,286.63,1951.0,261.0388,261.139,261.0297,261.0935,1951.0
2021-07-06 15:05:00,286.63,286.73,286.47,286.68,5437.0,261.0935,261.1846,260.9477,261.139,5437.0
2021-07-06 15:10:00,286.67,286.73,286.51,286.51,2648.0,261.1299,261.1846,260.9842,260.9842,2648.0
2021-07-06 15:15:00,286.51,286.59,286.38,286.42,2457.0,260.9842,261.0571,260.8658,260.9022,2457.0
2021-07-06 15:20:00,286.37,286.47,286.23,286.37,1200.0,260.8567,260.9477,260.7291,260.8567,1200.0
2021-07-06 15:25:00,286.46,286.7,286.33,286.59,6596.0,260.9386,261.1573,260.8202,261.0571,6596.0
2021-07-06 15:30:00,286.63,286.63,286.17,286.18,2898.0,261.0935,261.0935,260.6745,260.6836,2898.0
2021-07-06 15:35:00,286.22,286.53,286.21,286.5,4432.0,260.72,261.0024,260.7109,260.9751,4432.0
2021-07-06 15:40:00,286.6,286.93,286.55,286.83,11887.0,261.0662,261.3668,261.0206,261.2757,11887.0
2021-07-06 15:45:00,286.91,287.33,286.81,287.32,14130.0,261.3485,261.7311,261.2575,261.722,14130.0
2021-07-06 15:50:00,287.37,287.52,287.04,287.13,12127.0,261.7676,261.9042,261.467,261.5489,12127.0
2021-07-06 15:55:00,287.08,287.19,286.63,286.72,57863.0,261.5034,261.6036,261.0935,261.1755,57863.0
2021-07-07 09:30:00,287.2,288.39,287.2,288.11,22179.0,261.6127,262.6967,261.6127,262.4416,22179.0
2021-07-07 09:35:00,288.09,288.59,288.04,288.04,1559.0,262.4234,262.8789,262.3779,262.3779,1559.0
2021-07-07 09:40:00,288.01,288.19,287.88,288.19,2413.0,262.3505,262.5145,262.2321,262.5145,2413.0
2021-07-07 09:45:00,288.5,288.85,288.15,288.48,4219.0,262.7969,263.1157,262.4781,262.7787,4219.0
2021-07-07 09:50:00,288.53,289.21,288.48,289.02,6954.0,262.8242,263.4436,262.7787,263.2706,6954.0
2021-07-07 09:55:00,289.36,289.84,288.99,289.33,2950.0,263.5803,264.0175,263.2432,263.5529,2950.0
2021-07-07 10:00:00,289.44,289.69,289.2,289.22,2364.0,263.6531,263.8809,263.4345,263.4527,2364.0
2021-07-07 10:05:00,289.11,289.39,288.98,289.38,2523.0,263.3525,263.6076,263.2341,263.5985,2523.0
2021-07-07 10:10:00,289.42,289.43,289.01,289.01,3293.0,263.6349,263.644,263.2615,263.2615,3293.0
2021-07-07 10:15:00,289.01,289.18,288.57,288.76,3244.0,263.2615,263.4163,262.8607,263.0337,3244.0
2021-07-07 10:20:00,288.65,288.65,287.95,287.95,6064.0,262.9335,262.9335,262.2959,262.2959,6064.0
2021-07-07 10:25:00,288.21,288.79,288.17,288.55,2004.0,262.5327,263.0611,262.4963,262.8424,2004.0
2021-07-07 10:30:00,288.55,289.05,288.34,288.8,10237.0,262.8424,263.2979,262.6511,263.0702,10237.0
2021-07-07 10:35:00,288.8,289.03,288.57,288.62,4210.0,263.0702,263.2797,262.8607,262.9062,4210.0
2021-07-07 10:40:00,288.64,288.81,288.34,288.34,2301.0,262.9244,263.0793,262.6511,262.6511,2301.0
2021-07-07 10:45:00,288.31,288.87,288.17,288.69,3906.0,262.6238,263.1339,262.4963,262.97,3906.0
2021-07-07 10:50:00,288.49,288.77,288.46,288.77,1888.0,262.7878,263.0428,262.7605,263.0428,1888.0
2021-07-07 10:55:00,288.83,288.98,288.68,288.77,4271.0,263.0975,263.2341,262.9609,263.0428,4271.0
2021-07-07 11:00:00,288.66,289.11,288.66,288.9,2128.0,262.9426,263.3525,262.9426,263.1613,2128.0
2021-07-07 11:05:00,288.92,289.13,288.7,288.83,3165.0,263.1795,263.3708,262.9791,263.0975,3165.0
2021-07-07 11:10:00,288.88,289.8,288.88,289.63,4656.0,263.143,263.9811,263.143,263.8262,4656.0
2021-07-07 11:15:00,289.55,289.7,289.48,289.66,1637.0,263.7533,263.89,263.6896,263.8535,1637.0
2021-07-07 11:20:00,289.74,289.99,289.74,289.88,5100.0,263.9264,264.1541,263.9264,264.0539,5100.0
2021-07-07 11:25:00,289.97,290.37,289.85,290.33,3503.0,264.1359,264.5003,264.0266,264.4639,3503.0
2021-07-07 11:30:00,290.17,290.18,289.93,290.15,3736.0,264.3181,264.3272,264.0995,264.2999,3736.0
2021-07-07 11:35:00,290.15,290.4,290.01,290.04,3028.0,264.2999,264.5276,264.1724,264.1997,3028.0
2021-07-07 11:40:00,290.01,290.17,289.89,289.89,3406.0,264.1724,264.3181,264.0631,264.0631,3406.0
2021-07-07 11:45:00,289.7,289.78,289.37,289.57,1957.0,263.89,263.9629,263.5894,263.7716,1957.0
2021-07-07 11:50:00,289.54,289.54,289.06,289.13,3702.0,263.7442,263.7442,263.307,263.3708,3702.0
2021-07-07 11:55:00,288.94,288.98,288.83,288.98,1000.0,263.1977,263.2341,263.0975,263.2341,1000.0
2021-07-07 12:00:00,289.17,289.43,289.15,289.32,2100.0,263.4072,263.644,263.389,263.5438,2100.0
2021-07-07 12:05:00,289.38,289.63,289.38,289.63,2203.0,263.5985,263.8262,263.5985,263.8262,2203.0
2021-07-07 12:10:00,289.53,289.84,289.53,289.83,2199.0,263.7351,264.0175,263.7351,264.0084,2199.0
2021-07-07 12:15:00,289.77,289.77,289.34,289.56,3747.0,263.9537,263.9537,263.5621,263.7625,3747.0
2021-07-07 12:20:00,289.59,289.61,289.3,289.33,2906.0,263.7898,263.808,263.5256,263.5529,2906.0
2021-07-07 12:25:00,289.34,289.54,289.34,289.53,2877.0,263.5621,263.7442,263.5621,263.7351,2877.0
2021-07-07 12:30:00,289.69,289.86,289.69,289.86,1811.0,263.8809,264.0357,263.8809,264.0357,1811.0
2021-07-07 12:35:00,289.79,289.79,289.34,289.4,2387.0,263.972,263.972,263.5621,263.6167,2387.0
2021-07-07 12:40:00,289.46,289.56,289.02,289.03,3484.0,263.6714,263.7625,263.2706,263.2797,3484.0
2021-07-07 12:45:00,289.03,289.26,289.0,289.24,1276.0,263.2797,263.4892,263.2523,263.471,1276.0
2021-07-07 12:50:00,289.38,289.38,289.06,289.17,1629.0,263.5985,263.5985,263.307,263.4072,1629.0
2021-07-07 12:55:00,289.18,289.42,289.02,289.4,2101.0,263.4163,263.6349,263.2706,263.6167,2101.0
2021-07-07 13:00:00,289.56,289.75,289.56,289.7,2470.0,263.7625,263.9355,263.7625,263.89,2470.0
2021-07-07 13:05:00,289.52,289.97,289.52,289.88,1500.0,263.726,264.1359,263.726,264.0539,1500.0
2021-07-07 13:10:00,289.76,289.97,289.75,289.85,1219.0,263.9446,264.1359,263.9355,264.0266,1219.0
2021-07-07 13:15:00,289.88,290.1,289.82,290.01,5534.0,264.0539,264.2543,263.9993,264.1724,5534.0
2021-07-07 13:20:00,290.0,290.06,289.83,289.93,3624.0,264.1633,264.2179,264.0084,264.0995,3624.0
2021-07-07 13:25:00,289.93,290.01,289.85,290.01,2744.0,264.0995,264.1724,264.0266,264.1724,2744.0
2021-07-07 13:30:00,290.08,290.12,289.84,290.05,7952.0,264.2361,264.2726,264.0175,264.2088,7952.0
2021-07-07 13:35:00,290.13,290.13,289.72,289.83,2295.0,264.2817,264.2817,263.9082,264.0084,2295.0
2021-07-07 13:40:00,289.89,290.0,289.7,289.7,2268.0,264.0631,264.1633,263.89,263.89,2268.0
2021-07-07 13:45:00,289.63,290.15,289.63,290.15,2145.0,263.8262,264.2999,263.8262,264.2999,2145.0
2021-07-07 13:50:00,290.15,290.25,290.01,290.25,2170.0,264.2999,264.391,264.1724,264.391,2170.0
2021-07-07 13:55:00,290.27,290.41,290.03,290.06,2500.0,264.4092,264.5367,264.1906,264.2179,2500.0
2021-07-07 14:00:00,290.18,290.46,290.11,290.4,4217.0,264.3272,264.5823,264.2635,264.5276,4217.0
2021-07-07 14:05:00,290.38,290.5,290.23,290.32,2005.0,264.5094,264.6187,264.3728,264.4547,2005.0
2021-07-07 14:10:00,290.42,290.61,290.34,290.36,2961.0,264.5458,264.7189,264.473,264.4912,2961.0
2021-07-07 14:15:00,290.31,290.5,290.11,290.5,3878.0,264.4456,264.6187,264.2635,264.6187,3878.0
2021-07-07 14:20:00,290.41,290.41,290.05,290.26,1725.0,264.5367,264.5367,264.2088,264.4001,1725.0
2021-07-07 14:25:00,290.28,290.42,290.18,290.18,1982.0,264.4183,264.5458,264.3272,264.3272,1982.0
2021-07-07 14:30:00,290.12,290.12,289.76,289.76,1186.0,264.2726,264.2726,263.9446,263.9446,1186.0
2021-07-07 14:35:00,289.86,290.01,289.78,289.79,1212.0,264.0357,264.1724,263.9629,263.972,1212.0
2021-07-07 14:40:00,289.76,290.13,289.76,290.07,1731.0,263.9446,264.2817,263.9446,264.227,1731.0
2021-07-07 14:45:00,290.24,290.45,290.24,290.45,2000.0,264.3819,264.5732,264.3819,264.5732,2000.0
2021-07-07 14:50:00,290.44,290.56,290.36,290.4,3274.0,264.5641,264.6734,264.4912,264.5276,3274.0
2021-07-07 14:55:00,290.38,290.72,290.38,290.62,3886.0,264.5094,264.8191,264.5094,264.728,3886.0
2021-07-07 15:00:00,290.65,290.78,290.61,290.72,2926.0,264.7553,264.8738,264.7189,264.8191,2926.0
2021-07-07 15:05:00,290.64,290.76,290.6,290.73,2611.0,264.7462,264.8555,264.7098,264.8282,2611.0
2021-07-07 15:10:00,290.79,290.99,290.74,290.99,2634.0,264.8829,265.0651,264.8373,265.0651,2634.0
2021-07-07 15:15:00,290.89,290.89,290.65,290.77,3265.0,264.974,264.974,264.7553,264.8647,3265.0
2021-07-07 15:20:00,290.8,290.95,290.79,290.82,2400.0,264.892,265.0286,264.8829,264.9102,2400.0
2021-07-07 15:25:00,290.82,291.11,290.79,290.99,5728.0,264.9102,265.1744,264.8829,265.0651,5728.0
2021-07-07 15:30:00,290.98,291.06,290.74,291.06,4525.0,265.0559,265.1288,264.8373,265.1288,4525.0
2021-07-07 15:35:00,291.01,291.03,290.73,290.87,6483.0,265.0833,265.1015,264.8282,264.9557,6483.0
2021-07-07 15:40:00,290.96,291.04,290.8,290.93,5741.0,265.0377,265.1106,264.892,265.0104,5741.0
2021-07-07 15:45:00,290.91,290.98,290.7,290.76,8945.0,264.9922,265.0559,264.8009,264.8555,8945.0
2021-07-07 15:50:00,290.75,291.01,290.66,290.73,11174.0,264.8464,265.0833,264.7645,264.8282,11174.0
2021-07-07 15:55:00,290.71,290.91,290.46,290.74,32433.0,264.81,264.9922,264.5823,264.8373,32433.0
2021-07-08 09:30:00,286.89,288.28,286.6,286.86,22553.0,261.3303,262.5965,261.0662,261.303,22553.0
2021-07-08 09:35:00,287.14,287.26,286.0,286.57,7017.0,261.5581,261.6674,260.5196,261.0388,7017.0
2021-07-08 09:40:00,286.95,287.1,286.35,286.72,5946.0,261.385,261.5216,260.8384,261.1755,5946.0
2021-07-08 09:45:00,286.32,287.38,286.32,287.38,5938.0,260.8111,261.7767,260.8111,261.7767,5938.0
2021-07-08 09:50:00,287.3,287.71,287.0,287.54,4339.0,261.7038,262.0773,261.4305,261.9224,4339.0
2021-07-08 09:55:00,287.6,287.65,287.25,287.48,3133.0,261.9771,262.0226,261.6583,261.8678,3133.0
2021-07-08 10:00:00,287.37,287.37,286.51,286.66,3310.0,261.7676,261.7676,260.9842,261.1208,3310.0
2021-07-08 10:05:00,286.4,286.43,286.04,286.12,3945.0,260.884,260.9113,260.5561,260.6289,3945.0
2021-07-08 10:10:00,286.25,286.25,285.8,286.1,3049.0,260.7473,260.7473,260.3374,260.6107,3049.0
2021-07-08 10:15:00,286.1,286.1,285.25,285.25,5068.0,260.6107,260.6107,259.8364,259.8364,5068.0
2021-07-08 10:20:00,285.18,285.18,284.81,284.89,3215.0,259.7727,259.7727,259.4356,259.5085,3215.0
2021-07-08 10:25:00,284.99,285.33,284.58,285.27,2931.0,259.5996,259.9093,259.2261,259.8547,2931.0
2021-07-08 10:30:00,285.25,285.73,284.87,284.87,2010.0,259.8364,260.2737,259.4903,259.4903,2010.0
2021-07-08 10:35:00,285.07,285.41,284.83,285.0,2602.0,259.6725,259.9822,259.4539,259.6087,2602.0
2021-07-08 10:40:00,285.26,285.92,284.96,285.92,2483.0,259.8455,260.4467,259.5723,260.4467,2483.0
2021-07-08 10:45:00,285.97,285.97,284.93,284.97,4169.0,260.4923,260.4923,259.545,259.5814,4169.0
2021-07-08 10:50:00,284.86,285.17,284.6,284.97,4621.0,259.4812,259.7636,259.2444,259.5814,4621.0
2021-07-08 10:55:00,284.83,284.9,284.22,284.24,2615.0,259.4539,259.5176,258.8982,258.9164,2615.0
2021-07-08 11:00:00,284.27,284.47,283.99,284.18,3583.0,258.9438,259.1259,258.6887,258.8618,3583.0
2021-07-08 11:05:00,284.18,285.26,284.17,285.25,5619.0,258.8618,259.8455,258.8527,259.8364,5619.0
2021-07-08 11:10:00,285.32,285.93,285.05,285.77,4918.0,259.9002,260.4559,259.6543,260.3101,4918.0
2021-07-08 11:15:00,285.74,286.57,285.63,286.52,13087.0,260.2828,261.0388,260.1826,260.9933,13087.0
2021-07-08 11:20:00,286.52,286.79,286.29,286.32,15691.0,260.9933,261.2392,260.7838,260.8111,15691.0
2021-07-08 11:25:00,286.38,286.63,286.23,286.54,3071.0,260.8658,261.0935,260.7291,261.0115,3071.0
2021-07-08 11:30:00,286.51,286.91,286.39,286.91,3403.0,260.9842,261.3485,260.8749,261.3485,3403.0
2021-07-08 11:35:00,286.94,287.28,286.86,287.27,2052.0,261.3759,261.6856,261.303,261.6765,2052.0
2021-07-08 11:40:00,287.38,287.61,287.38,287.61,5227.0,261.7767,261.9862,261.7767,261.9862,5227.0
2021-07-08 11:45:00,287.58,288.12,287.5,288.12,4900.0,261.9589,262.4507,261.886,262.4507,4900.0
2021-07-08 11:50:00,288.12,288.21,287.84,288.08,6507.0,262.4507,262.5327,262.1957,262.4143,6507.0
2021-07-08 11:55:00,288.03,288.35,287.86,288.34,3806.0,262.3688,262.6603,262.2139,262.6511,3806.0
2021-07-08 12:00:00,288.25,288.46,288.08,288.19,3581.0,262.5692,262.7605,262.4143,262.5145,3581.0
2021-07-08 12:05:00,288.23,288.34,288.07,288.25,5238.0,262.5509,262.6511,262.4052,262.5692,5238.0
2021-07-08 12:10:00,288.28,288.54,288.1,288.21,3176.0,262.5965,262.8333,262.4325,262.5327,3176.0
2021-07-08 12:15:00,288.36,288.89,288.36,288.89,3643.0,262.6694,263.1521,262.6694,263.1521,3643.0
2021-07-08 12:20:00,288.75,288.75,288.27,288.27,1971.0,263.0246,263.0246,262.5874,262.5874,1971.0
2021-07-08 12:25:00,288.3,288.6,288.25,288.29,2570.0,262.6147,262.888,262.5692,262.6056,2570.0
2021-07-08 12:30:00,288.3,288.65,288.28,288.62,2084.0,262.6147,262.9335,262.5965,262.9062,2084.0
2021-07-08 12:35:00,288.48,288.56,288.31,288.31,1905.0,262.7787,262.8515,262.6238,262.6238,1905.0
2021-07-08 12:40:00,288.25,288.64,288.25,288.64,1450.0,262.5692,262.9244,262.5692,262.9244,1450.0
2021-07-08 12:45:00,288.69,288.88,288.62,288.78,2363.0,262.97,263.143,262.9062,263.0519,2363.0
2021-07-08 12:50:00,288.89,289.01,288.69,289.0,2042.0,263.1521,263.2615,262.97,263.2523,2042.0
2021-07-08 12:55:00,288.92,289.09,288.9,288.9,3813.0,263.1795,263.3343,263.1613,263.1613,3813.0
2021-07-08 13:00:00,288.68,288.68,288.35,288.5,1470.0,262.9609,262.9609,262.6603,262.7969,1470.0
2021-07-08 13:05:00,288.5,288.63,288.44,288.5,2480.0,262.7969,262.9153,262.7422,262.7969,2480.0
2021-07-08 13:10:00,288.51,288.52,287.83,287.94,3499.0,262.806,262.8151,262.1866,262.2868,3499.0
2021-07-08 13:15:00,288.04,288.42,287.95,288.33,3632.0,262.3779,262.724,262.2959,262.642,3632.0
2021-07-08 13:20:00,288.33,288.33,287.47,287.53,3878.0,262.642,262.642,261.8587,261.9133,3878.0
2021-07-08 13:25:00,287.53,287.9,287.53,287.9,2156.0,261.9133,262.2503,261.9133,262.2503,2156.0
2021-07-08 13:30:00,287.87,287.93,287.47,287.55,4078.0,262.223,262.2777,261.8587,261.9315,4078.0
2021-07-08 13:35:00,287.48,287.89,287.48,287.88,1902.0,261.8678,262.2412,261.8678,262.2321,1902.0
2021-07-08 13:40:00,287.99,287.99,287.8,287.81,2100.0,262.3323,262.3323,262.1593,262.1684,2100.0
2021-07-08 13:45:00,287.76,287.76,287.63,287.72,2960.0,262.1228,262.1228,262.0044,262.0864,2960.0
2021-07-08 13:50:00,287.66,287.86,287.55,287.55,1902.0,262.0317,262.2139,261.9315,261.9315,1902.0
2021-07-08 13:55:00,287.54,287.57,287.42,287.57,1491.0,261.9224,261.9497,261.8131,261.9497,1491.0
2021-07-08 14:00:00,287.63,287.63,287.24,287.38,3332.0,262.0044,262.0044,261.6491,261.7767,3332.0
2021-07-08 14:05:00,287.42,287.43,287.31,287.32,1370.0,261.8131,261.8222,261.7129,261.722,1370.0
2021-07-08 14:10:00,287.38,287.58,287.25,287.51,2600.0,261.7767,261.9589,261.6583,261.8951,2600.0
2021-07-08 14:15:00,287.61,287.66,287.18,287.28,2699.0,261.9862,262.0317,261.5945,261.6856,2699.0
2021-07-08 14:20:00,287.22,287.32,287.14,287.32,1781.0,261.6309,261.722,261.5581,261.722,1781.0
2021-07-08 14:25:00,287.24,287.36,287.01,287.33,4430.0,261.6491,261.7585,261.4396,261.7311,4430.0
2021-07-08 14:30:00,287.31,287.54,287.18,287.18,4608.0,261.7129,261.9224,261.5945,261.5945,4608.0
2021-07-08 14:35:00,287.19,287.2,287.06,287.06,1000.0,261.6036,261.6127,261.4852,261.4852,1000.0
2021-07-08 14:40:00,287.06,287.13,286.96,287.0,1001.0,261.4852,261.5489,261.3941,261.4305,1001.0
2021-07-08 14:45:00,286.97,286.99,286.88,286.92,1713.0,261.4032,261.4214,261.3212,261.3577,1713.0
2021-07-08 14:50:00,286.92,286.99,286.79,286.79,2068.0,261.3577,261.4214,261.2392,261.2392,2068.0
2021-07-08 14:55:00,286.89,287.15,286.82,287.06,2415.0,261.3303,261.5672,261.2666,261.4852,2415.0
2021-07-08 15:00:00,287.07,287.16,286.88,287.08,3264.0,261.4943,261.5763,261.3212,261.5034,3264.0
2021-07-08 15:05:00,287.03,287.09,286.93,286.95,2251.0,261.4579,261.5125,261.3668,261.385,2251.0
2021-07-08 15:10:00,286.81,286.89,286.62,286.62,3446.0,261.2575,261.3303,261.0844,261.0844,3446.0
2021-07-08 15:15:00,286.64,286.9,286.47,286.84,2952.0,261.1026,261.3394,260.9477,261.2848,2952.0
2021-07-08 15:20:00,286.85,287.18,286.85,287.13,1273.0,261.2939,261.5945,261.2939,261.5489,1273.0
2021-07-08 15:25:00,287.07,287.25,286.97,287.25,2691.0,261.4943,261.6583,261.4032,261.6583,2691.0
2021-07-08 15:30:00,287.19,287.53,287.19,287.31,3908.0,261.6036,261.9133,261.6036,261.7129,3908.0
2021-07-08 15:35:00,287.3,287.54,287.2,287.2,3750.0,261.7038,261.9224,261.6127,261.6127,3750.0
2021-07-08 15:40:00,287.16,287.18,286.66,286.75,6776.0,261.5763,261.5945,261.1208,261.2028,6776.0
2021-07-08 15:45:00,286.81,286.83,286.39,286.4,6391.0,261.2575,261.2757,260.8749,260.884,6391.0
2021-07-08 15:50:00,286.36,286.87,286.15,286.67,28058.0,260.8475,261.3121,260.6563,261.1299,28058.0
2021-07-08 15:55:00,286.77,287.28,286.65,287.27,28416.0,261.221,261.6856,261.1117,261.6765,28416.0
2021-07-09 09:30:00,289.07,290.08,289.07,289.38,17218.0,263.3161,264.2361,263.3161,263.5985,17218.0
2021-07-09 09:35:00,289.42,290.9,289.41,290.9,3643.0,263.6349,264.9831,263.6258,264.9831,3643.0
2021-07-09 09:40:00,290.66,290.73,290.45,290.63,2733.0,264.7645,264.8282,264.5732,264.7371,2733.0
2021-07-09 09:45:00,290.57,290.95,290.08,290.13,3831.0,264.6825,265.0286,264.2361,264.2817,3831.0
2021-07-09 09:50:00,290.14,290.42,290.14,290.27,2450.0,264.2908,264.5458,264.2908,264.4092,2450.0
2021-07-09 09:55:00,290.42,290.95,290.42,290.74,3030.0,264.5458,265.0286,264.5458,264.8373,3030.0
2021-07-09 10:00:00,290.97,291.73,290.85,291.73,3208.0,265.0468,265.7391,264.9375,265.7391,3208.0
2021-07-09 10:05:00,291.7,291.77,291.15,291.24,3827.0,265.7118,265.7756,265.2108,265.2928,3827.0
2021-07-09 10:10:00,291.38,291.55,291.14,291.22,3734.0,265.4203,265.5752,265.2017,265.2746,3734.0
2021-07-09 10:15:00,291.67,291.67,291.19,291.31,2769.0,265.6845,265.6845,265.2472,265.3565,2769.0
2021-07-09 10:20:00,291.21,291.46,291.02,291.46,7343.0,265.2655,265.4932,265.0924,265.4932,7343.0
2021-07-09 10:25:00,291.52,291.62,291.2,291.43,3308.0,265.5478,265.6389,265.2563,265.4659,3308.0
2021-07-09 10:30:00,291.65,291.65,291.16,291.16,2646.0,265.6663,265.6663,265.2199,265.2199,2646.0
2021-07-09 10:35:00,291.25,291.3,290.93,291.01,3608.0,265.3019,265.3474,265.0104,265.0833,3608.0
2021-07-09 10:40:00,291.08,291.2,290.91,291.03,3578.0,265.147,265.2563,264.9922,265.1015,3578.0
2021-07-09 10:45:00,290.87,291.05,290.71,290.74,3945.0,264.9557,265.1197,264.81,264.8373,3945.0
2021-07-09 10:50:00,290.74,290.87,290.42,290.42,1708.0,264.8373,264.9557,264.5458,264.5458,1708.0
2021-07-09 10:55:00,290.37,290.37,289.42,289.43,6209.0,264.5003,264.5003,263.6349,263.644,6209.0
2021-07-09 11:00:00,289.59,290.21,289.58,290.19,3135.0,263.7898,264.3545,263.7807,264.3363,3135.0
2021-07-09 11:05:00,290.33,290.35,290.01,290.35,2153.0,264.4639,264.4821,264.1724,264.4821,2153.0
2021-07-09 11:10:00,290.35,290.59,290.31,290.59,2388.0,264.4821,264.7007,264.4456,264.7007,2388.0
2021-07-09 11:15:00,290.51,290.74,290.51,290.69,1367.0,264.6278,264.8373,264.6278,264.7918,1367.0
2021-07-09 11:20:00,290.73,290.87,290.65,290.79,4860.0,264.8282,264.9557,264.7553,264.8829,4860.0
2021-07-09 11:25:00,290.87,290.94,290.83,290.88,2881.0,264.9557,265.0195,264.9193,264.9649,2881.0
2021-07-09 11:30:00,290.93,290.93,290.52,290.68,3490.0,265.0104,265.0104,264.6369,264.7827,3490.0
2021-07-09 11:35:00,290.73,291.06,290.72,290.99,803.0,264.8282,265.1288,264.8191,265.0651,803.0
2021-07-09 11:40:00,291.05,291.15,290.89,291.11,1607.0,265.1197,265.2108,264.974,265.1744,1607.0
2021-07-09 11:45:00,291.07,291.11,290.88,290.94,1682.0,265.1379,265.1744,264.9649,265.0195,1682.0
2021-07-09 11:50:00,290.98,291.48,290.98,291.45,5244.0,265.0559,265.5114,265.0559,265.4841,5244.0
2021-07-09 11:55:00,291.4,291.49,290.99,291.05,4758.0,265.4385,265.5205,265.0651,265.1197,4758.0
2021-07-09 12:00:00,291.07,291.07,290.82,290.9,6383.0,265.1379,265.1379,264.9102,264.9831,6383.0
2021-07-09 12:05:00,290.86,290.9,290.78,290.84,1917.0,264.9466,264.9831,264.8738,264.9284,1917.0
2021-07-09 12:10:00,290.83,290.93,290.82,290.83,1909.0,264.9193,265.0104,264.9102,264.9193,1909.0
2021-07-09 12:15:00,290.82,290.82,290.52,290.57,3735.0,264.9102,264.9102,264.6369,264.6825,3735.0
2021-07-09 12:20:00,290.54,290.54,290.26,290.26,2637.0,264.6551,264.6551,264.4001,264.4001,2637.0
2021-07-09 12:25:00,290.25,290.28,289.95,289.95,3581.0,264.391,264.4183,264.1177,264.1177,3581.0
2021-07-09 12:30:00,290.0,290.3,290.0,290.2,4280.0,264.1633,264.4365,264.1633,264.3454,4280.0
2021-07-09 12:35:00,290.24,290.57,290.24,290.35,2195.0,264.3819,264.6825,264.3819,264.4821,2195.0
2021-07-09 12:40:00,290.42,290.59,290.42,290.47,2450.0,264.5458,264.7007,264.5458,264.5914,2450.0
2021-07-09 12:45:00,290.6,290.7,290.43,290.5,2873.0,264.7098,264.8009,264.5549,264.6187,2873.0
2021-07-09 12:50:00,290.48,290.8,290.48,290.65,1706.0,264.6005,264.892,264.6005,264.7553,1706.0
2021-07-09 12:55:00,290.66,290.71,290.47,290.61,2639.0,264.7645,264.81,264.5914,264.7189,2639.0
2021-07-09 13:00:00,290.64,290.68,290.57,290.62,1446.0,264.7462,264.7827,264.6825,264.728,1446.0
2021-07-09 13:05:00,290.72,290.8,290.53,290.53,1851.0,264.8191,264.892,264.646,264.646,1851.0
2021-07-09 13:10:00,290.5,290.66,290.43,290.61,1870.0,264.6187,264.7645,264.5549,264.7189,1870.0
2021-07-09 13:15:00,290.65,290.73,290.61,290.65,2969.0,264.7553,264.8282,264.7189,264.7553,2969.0
2021-07-09 13:20:00,290.62,290.76,290.62,290.7,3077.0,264.728,264.8555,264.728,264.8009,3077.0
2021-07-09 13:25:00,290.73,290.73,290.63,290.69,1023.0,264.8282,264.8282,264.7371,264.7918,1023.0
2021-07-09 13:30:00,290.69,290.69,290.44,290.5,2821.0,264.7918,264.7918,264.5641,264.6187,2821.0
2021-07-09 13:35:00,290.55,290.7,290.5,290.7,1659.0,264.6643,264.8009,264.6187,264.8009,1659.0
2021-07-09 13:40:00,290.67,290.87,290.67,290.72,1590.0,264.7736,264.9557,264.7736,264.8191,1590.0
2021-07-09 13:45:00,290.71,290.76,290.63,290.67,1993.0,264.81,264.8555,264.7371,264.7736,1993.0
2021-07-09 13:50:00,290.68,290.75,290.49,290.65,3926.0,264.7827,264.8464,264.6096,264.7553,3926.0
2021-07-09 13:55:00,290.51,290.6,290.47,290.5,1685.0,264.6278,264.7098,264.5914,264.6187,1685.0
2021-07-09 14:00:00,290.56,290.7,290.54,290.68,1190.0,264.6734,264.8009,264.6551,264.7827,1190.0
2021-07-09 14:05:00,290.67,290.89,290.67,290.72,1843.0,264.7736,264.974,264.7736,264.8191,1843.0
2021-07-09 14:10:00,290.77,290.8,290.63,290.8,1264.0,264.8647,264.892,264.7371,264.892,1264.0
2021-07-09 14:15:00,290.8,291.1,290.79,291.08,3254.0,264.892,265.1653,264.8829,265.147,3254.0
2021-07-09 14:20:00,291.18,291.18,291.1,291.14,1809.0,265.2381,265.2381,265.1653,265.2017,1809.0
2021-07-09 14:25:00,291.15,291.15,290.97,290.97,957.0,265.2108,265.2108,265.0468,265.0468,957.0
2021-07-09 14:30:00,290.94,291.18,290.92,291.18,3060.0,265.0195,265.2381,265.0013,265.2381,3060.0
2021-07-09 14:35:00,291.09,291.21,291.03,291.07,4149.0,265.1561,265.2655,265.1015,265.1379,4149.0
2021-07-09 14:40:00,291.09,291.14,290.93,291.05,5529.0,265.1561,265.2017,265.0104,265.1197,5529.0
2021-07-09 14:45:00,290.97,291.49,290.96,291.49,3307.0,265.0468,265.5205,265.0377,265.5205,3307.0
2021-07-09 14:50:00,291.49,291.71,291.48,291.54,6113.0,265.5205,265.7209,265.5114,265.5661,6113.0
2021-07-09 14:55:00,291.38,291.5,291.24,291.5,3962.0,265.4203,265.5296,265.2928,265.5296,3962.0
2021-07-09 15:00:00,291.5,291.68,291.41,291.56,4405.0,265.5296,265.6936,265.4476,265.5843,4405.0
2021-07-09 15:05:00,291.55,291.7,291.54,291.7,4490.0,265.5752,265.7118,265.5661,265.7118,4490.0
2021-07-09 15:10:00,291.7,291.82,291.54,291.57,6580.0,265.7118,265.8211,265.5661,265.5934,6580.0
2021-07-09 15:15:00,291.65,291.82,291.64,291.82,1837.0,265.6663,265.8211,265.6571,265.8211,1837.0
2021-07-09 15:20:00,291.72,291.72,291.31,291.32,1913.0,265.73,265.73,265.3565,265.3657,1913.0
2021-07-09 15:25:00,291.32,291.42,291.31,291.35,3486.0,265.3657,265.4567,265.3565,265.393,3486.0
2021-07-09 15:30:00,291.33,291.33,291.11,291.17,4852.0,265.3748,265.3748,265.1744,265.229,4852.0
2021-07-09 15:35:00,291.17,291.55,291.17,291.51,6473.0,265.229,265.5752,265.229,265.5387,6473.0
2021-07-09 15:40:00,291.48,291.61,291.26,291.26,6679.0,265.5114,265.6298,265.311,265.311,6679.0
2021-07-09 15:45:00,291.28,291.55,291.24,291.51,9730.0,265.3292,265.5752,265.2928,265.5387,9730.0
2021-07-09 15:50:00,291.57,291.7,291.23,291.32,12415.0,265.5934,265.7118,265.2837,265.3657,12415.0
2021-07-09 15:55:00,291.27,291.7,291.24,291.68,40788.0,265.3201,265.7118,265.2928,265.6936,40788.0
2021-07-12 09:30:00,291.64,292.1,291.4,291.4,28156.0,265.6571,266.0762,265.4385,265.4385,28156.0
2021-07-12 09:35:00,291.41,291.98,291.22,291.38,4354.0,265.4476,265.9668,265.2746,265.4203,4354.0
2021-07-12 09:40:00,291.64,291.71,291.04,291.5,13292.0,265.6571,265.7209,265.1106,265.5296,13292.0
2021-07-12 09:45:00,291.43,292.69,291.29,292.65,8155.0,265.4659,266.6136,265.3383,266.5772,8155.0
2021-07-12 09:50:00,292.54,292.56,291.91,292.17,4805.0,266.477,266.4952,265.9031,266.1399,4805.0
2021-07-12 09:55:00,292.04,292.37,291.8,292.26,5564.0,266.0215,266.3221,265.8029,266.2219,5564.0
2021-07-12 10:00:00,292.33,292.6,292.14,292.42,7191.0,266.2857,266.5316,266.1126,266.3676,7191.0
2021-07-12 10:05:00,292.44,292.76,292.35,292.63,5851.0,266.3859,266.6774,266.3039,266.5589,5851.0
2021-07-12 10:10:00,292.74,292.83,292.33,292.41,4523.0,266.6591,266.7411,266.2857,266.3585,4523.0
2021-07-12 10:15:00,292.78,292.91,292.35,292.69,5088.0,266.6956,266.814,266.3039,266.6136,5088.0
2021-07-12 10:20:00,292.8,292.97,292.48,292.8,7984.0,266.7138,266.8686,266.4223,266.7138,7984.0
2021-07-12 10:25:00,292.7,292.86,292.53,292.76,6830.0,266.6227,266.7684,266.4678,266.6774,6830.0
2021-07-12 10:30:00,292.92,293.45,292.92,293.32,3190.0,266.8231,267.3059,266.8231,267.1875,3190.0
2021-07-12 10:35:00,293.17,293.25,292.86,292.9,3003.0,267.0508,267.1237,266.7684,266.8049,3003.0
2021-07-12 10:40:00,292.88,292.88,292.52,292.52,4489.0,266.7867,266.7867,266.4587,266.4587,4489.0
2021-07-12 10:45:00,292.51,292.68,291.95,292.18,5656.0,266.4496,266.6045,265.9395,266.149,5656.0
2021-07-12 10:50:00,292.08,292.08,291.57,291.57,4312.0,266.0579,266.0579,265.5934,265.5934,4312.0
2021-07-12 10:55:00,291.68,291.74,291.44,291.74,3401.0,265.6936,265.7482,265.475,265.7482,3401.0
2021-07-12 11:00:00,291.75,291.85,291.64,291.64,3008.0,265.7573,265.8484,265.6571,265.6571,3008.0
2021-07-12 11:05:00,291.69,291.8,291.25,291.28,2623.0,265.7027,265.8029,265.3019,265.3292,2623.0
2021-07-12 11:10:00,291.3,291.62,291.29,291.44,2757.0,265.3474,265.6389,265.3383,265.475,2757.0
2021-07-12 11:15:00,291.53,291.56,291.27,291.35,4085.0,265.5569,265.5843,265.3201,265.393,4085.0
2021-07-12 11:20:00,291.3,291.64,291.23,291.62,3949.0,265.3474,265.6571,265.2837,265.6389,3949.0
2021-07-12 11:25:00,291.65,291.81,291.37,291.8,3532.0,265.6663,265.812,265.4112,265.8029,3532.0
2021-07-12 11:30:00,291.86,291.86,291.35,291.38,2926.0,265.8575,265.8575,265.393,265.4203,2926.0
2021-07-12 11:35:00,291.46,291.71,291.41,291.47,2609.0,265.4932,265.7209,265.4476,265.5023,2609.0
2021-07-12 11:40:00,291.35,291.78,291.26,291.78,2969.0,265.393,265.7847,265.311,265.7847,2969.0
2021-07-12 11:45:00,291.74,292.03,291.7,291.97,4503.0,265.7482,266.0124,265.7118,265.9577,4503.0
2021-07-12 11:50:00,292.0,292.12,291.96,291.96,3000.0,265.9851,266.0944,265.9486,265.9486,3000.0
2021-07-12 11:55:00,292.04,292.57,292.04,292.54,3901.0,266.0215,266.5043,266.0215,266.477,3901.0
2021-07-12 12:00:00,292.56,292.73,292.39,292.52,3675.0,266.4952,266.65,266.3403,266.4587,3675.0
2021-07-12 12:05:00,292.54,292.63,292.4,292.44,2858.0,266.477,266.5589,266.3494,266.3859,2858.0
2021-07-12 12:10:00,292.41,292.41,292.07,292.07,1500.0,266.3585,266.3585,266.0488,266.0488,1500.0
2021-07-12 12:15:00,292.11,292.18,291.79,291.8,1344.0,266.0853,266.149,265.7938,265.8029,1344.0
2021-07-12 12:20:00,291.86,291.86,291.28,291.49,2810.0,265.8575,265.8575,265.3292,265.5205,2810.0
2021-07-12 12:25:00,291.35,291.42,291.23,291.23,2575.0,265.393,265.4567,265.2837,265.2837,2575.0
2021-07-12 12:30:00,291.19,291.64,291.19,291.61,3230.0,265.2472,265.6571,265.2472,265.6298,3230.0
2021-07-12 12:35:00,291.58,291.6,291.28,291.28,2200.0,265.6025,265.6207,265.3292,265.3292,2200.0
2021-07-12 12:40:00,291.22,291.46,291.22,291.43,1200.0,265.2746,265.4932,265.2746,265.4659,1200.0
2021-07-12 12:45:00,291.4,291.72,291.39,291.57,1909.0,265.4385,265.73,265.4294,265.5934,1909.0
2021-07-12 12:50:00,291.6,291.6,291.3,291.38,2474.0,265.6207,265.6207,265.3474,265.4203,2474.0
2021-07-12 12:55:00,291.33,291.33,291.0,291.0,2055.0,265.3748,265.3748,265.0742,265.0742,2055.0
2021-07-12 13:00:00,291.12,291.54,291.11,291.38,2400.0,265.1835,265.5661,265.1744,265.4203,2400.0
2021-07-12 13:05:00,291.46,291.63,291.46,291.48,3216.0,265.4932,265.648,265.4932,265.5114,3216.0
2021-07-12 13:10:00,291.47,291.84,291.44,291.75,4347.0,265.5023,265.8393,265.475,265.7573,4347.0
2021-07-12 13:15:00,291.85,291.93,291.83,291.83,1351.0,265.8484,265.9213,265.8302,265.8302,1351.0
2021-07-12 13:20:00,291.88,291.88,291.34,291.48,2980.0,265.8758,265.8758,265.3839,265.5114,2980.0
2021-07-12 13:25:00,291.48,291.73,291.32,291.73,2748.0,265.5114,265.7391,265.3657,265.7391,2748.0
2021-07-12 13:30:00,291.64,291.88,291.64,291.67,3062.0,265.6571,265.8758,265.6571,265.6845,3062.0
2021-07-12 13:35:00,291.62,291.81,291.57,291.69,2106.0,265.6389,265.812,265.5934,265.7027,2106.0
2021-07-12 13:40:00,291.7,291.77,291.36,291.54,2301.0,265.7118,265.7756,265.4021,265.5661,2301.0
2021-07-12 13:45:00,291.5,291.7,291.43,291.56,2972.0,265.5296,265.7118,265.4659,265.5843,2972.0
2021-07-12 13:50:00,291.56,291.8,291.55,291.76,3301.0,265.5843,265.8029,265.5752,265.7665,3301.0
2021-07-12 13:55:00,291.75,291.81,291.61,291.61,3129.0,265.7573,265.812,265.6298,265.6298,3129.0
2021-07-12 14:00:00,291.52,291.81,291.52,291.73,4439.0,265.5478,265.812,265.5478,265.7391,4439.0
2021-07-12 14:05:00,291.77,291.82,291.69,291.7,1756.0,265.7756,265.8211,265.7027,265.7118,1756.0
2021-07-12 14:10:00,291.7,291.79,291.64,291.71,2327.0,265.7118,265.7938,265.6571,265.7209,2327.0
2021-07-12 14:15:00,291.59,291.8,291.58,291.69,3191.0,265.6116,265.8029,265.6025,265.7027,3191.0
2021-07-12 14:20:00,291.73,291.84,291.73,291.84,2382.0,265.7391,265.8393,265.7391,265.8393,2382.0
2021-07-12 14:25:00,291.75,291.97,291.75,291.84,2900.0,265.7573,265.9577,265.7573,265.8393,2900.0
2021-07-12 14:30:00,291.89,291.97,291.41,291.41,6242.0,265.8849,265.9577,265.4476,265.4476,6242.0
2021-07-12 14:35:00,291.47,291.53,291.13,291.17,8511.0,265.5023,265.5569,265.1926,265.229,8511.0
2021-07-12 14:40:00,291.19,291.65,291.19,291.64,2932.0,265.2472,265.6663,265.2472,265.6571,2932.0
2021-07-12 14:45:00,291.61,291.85,291.6,291.79,2403.0,265.6298,265.8484,265.6207,265.7938,2403.0
2021-07-12 14:50:00,291.82,291.89,291.67,291.67,4563.0,265.8211,265.8849,265.6845,265.6845,4563.0
2021-07-12 14:55:00,291.64,291.8,291.59,291.63,2842.0,265.6571,265.8029,265.6116,265.648,2842.0
2021-07-12 15:00:00,291.6,291.69,291.54,291.63,2534.0,265.6207,265.7027,265.5661,265.648,2534.0
2021-07-12 15:05:00,291.68,291.71,291.51,291.51,2258.0,265.6936,265.7209,265.5387,265.5387,2258.0
2021-07-12 15:10:00,291.54,291.69,291.54,291.58,3069.0,265.5661,265.7027,265.5661,265.6025,3069.0
2021-07-12 15:15:00,291.55,291.93,291.52,291.93,3862.0,265.5752,265.9213,265.5478,265.9213,3862.0
2021-07-12 15:20:00,291.87,291.94,291.62,291.67,2691.0,265.8666,265.9304,265.6389,265.6845,2691.0
2021-07-12 15:25:00,291.67,291.87,291.6,291.81,4121.0,265.6845,265.8666,265.6207,265.812,4121.0
2021-07-12 15:30:00,291.81,291.95,291.65,291.93,5864.0,265.812,265.9395,265.6663,265.9213,5864.0
2021-07-12 15:35:00,291.88,291.98,291.51,291.51,3940.0,265.8758,265.9668,265.5387,265.5387,3940.0
2021-07-12 15:40:00,291.59,291.79,291.58,291.64,6650.0,265.6116,265.7938,265.6025,265.6571,6650.0
2021-07-12 15:45:00,291.65,291.78,291.63,291.72,4686.0,265.6663,265.7847,265.648,265.73,4686.0
2021-07-12 15:50:00,291.58,291.75,291.48,291.48,9942.0,265.6025,265.7573,265.5114,265.5114,9942.0
2021-07-12 15:55:00,291.46,291.5,290.99,291.04,45809.0,265.4932,265.5296,265.0651,265.1106,45809.0
2021-07-13 09:30:00,290.67,291.31,290.19,290.97,15219.0,264.7736,265.3565,264.3363,265.0468,15219.0
2021-07-13 09:35:00,290.97,291.7,290.64,291.32,2875.0,265.0468,265.7118,264.7462,265.3657,2875.0
2021-07-13 09:40:00,291.34,291.35,290.78,290.78,1302.0,265.3839,265.393,264.8738,264.8738,1302.0
2021-07-13 09:45:00,290.49,290.8,289.9,290.05,2634.0,264.6096,264.892,264.0722,264.2088,2634.0
2021-07-13 09:50:00,290.18,290.28,289.7,290.09,1673.0,264.3272,264.4183,263.89,264.2452,1673.0
2021-07-13 09:55:00,289.81,289.97,289.47,289.97,3548.0,263.9902,264.1359,263.6805,264.1359,3548.0
2021-07-13 10:00:00,289.74,289.85,289.17,289.48,3080.0,263.9264,264.0266,263.4072,263.6896,3080.0
2021-07-13 10:05:00,289.5,289.93,289.49,289.93,2373.0,263.7078,264.0995,263.6987,264.0995,2373.0
2021-07-13 10:10:00,289.97,289.97,289.23,289.49,3728.0,264.1359,264.1359,263.4619,263.6987,3728.0
2021-07-13 10:15:00,289.16,289.57,289.13,289.57,6728.0,263.3981,263.7716,263.3708,263.7716,6728.0
2021-07-13 10:20:00,289.69,290.03,289.48,289.89,4989.0,263.8809,264.1906,263.6896,264.0631,4989.0
2021-07-13 10:25:00,289.98,290.18,289.81,290.13,6879.0,264.145,264.3272,263.9902,264.2817,6879.0
2021-07-13 10:30:00,290.11,290.37,289.97,290.28,3723.0,264.2635,264.5003,264.1359,264.4183,3723.0
2021-07-13 10:35:00,290.21,290.5,289.93,290.06,1600.0,264.3545,264.6187,264.0995,264.2179,1600.0
2021-07-13 10:40:00,290.11,290.11,289.6,289.79,3740.0,264.2635,264.2635,263.7989,263.972,3740.0
2021-07-13 10:45:00,289.81,289.82,289.43,289.52,2437.0,263.9902,263.9993,263.644,263.726,2437.0
2021-07-13 10:50:00,289.54,289.77,289.5,289.58,3093.0,263.7442,263.9537,263.7078,263.7807,3093.0
2021-07-13 10:55:00,289.51,289.62,289.46,289.54,1930.0,263.7169,263.8171,263.6714,263.7442,1930.0
2021-07-13 11:00:00,289.64,289.65,289.06,289.09,4832.0,263.8353,263.8444,263.307,263.3343,4832.0
2021-07-13 11:05:00,289.11,289.12,288.77,288.77,4500.0,263.3525,263.3617,263.0428,263.0428,4500.0
2021-07-13 11:10:00,288.86,289.21,288.86,289.21,2221.0,263.1248,263.4436,263.1248,263.4436,2221.0
2021-07-13 11:15:00,289.23,289.23,288.94,289.04,4131.0,263.4619,263.4619,263.1977,263.2888,4131.0
2021-07-13 11:20:00,288.9,289.14,288.89,288.94,1497.0,263.1613,263.3799,263.1521,263.1977,1497.0
2021-07-13 11:25:00,288.94,289.48,288.89,289.02,3181.0,263.1977,263.6896,263.1521,263.2706,3181.0
2021-07-13 11:30:00,288.99,289.05,288.82,289.03,2863.0,263.2432,263.2979,263.0884,263.2797,2863.0
2021-07-13 11:35:00,289.1,289.23,289.04,289.1,1407.0,263.3434,263.4619,263.2888,263.3434,1407.0
2021-07-13 11:40:00,289.23,289.23,289.03,289.12,2300.0,263.4619,263.4619,263.2797,263.3617,2300.0
2021-07-13 11:45:00,289.28,289.52,289.25,289.51,2404.0,263.5074,263.726,263.4801,263.7169,2404.0
2021-07-13 11:50:00,289.56,289.71,289.52,289.71,1429.0,263.7625,263.8991,263.726,263.8991,1429.0
2021-07-13 11:55:00,289.63,289.72,289.52,289.72,1322.0,263.8262,263.9082,263.726,263.9082,1322.0
2021-07-13 12:00:00,289.65,289.65,289.48,289.48,700.0,263.8444,263.8444,263.6896,263.6896,700.0
2021-07-13 12:05:00,289.26,289.52,289.26,289.46,2620.0,263.4892,263.726,263.4892,263.6714,2620.0
2021-07-13 12:10:00,289.47,289.52,289.14,289.3,1696.0,263.6805,263.726,263.3799,263.5256,1696.0
2021-07-13 12:15:00,289.3,289.42,289.22,289.38,1516.0,263.5256,263.6349,263.4527,263.5985,1516.0
2021-07-13 12:20:00,289.3,289.47,289.02,289.03,2586.0,263.5256,263.6805,263.2706,263.2797,2586.0
2021-07-13 12:25:00,289.02,289.1,288.9,289.02,1570.0,263.2706,263.3434,263.1613,263.2706,1570.0
2021-07-13 12:30:00,288.97,289.0,288.94,289.0,757.0,263.225,263.2523,263.1977,263.2523,757.0
2021-07-13 12:35:00,289.0,289.04,288.95,289.0,1000.0,263.2523,263.2888,263.2068,263.2523,1000.0
2021-07-13 12:40:00,288.95,289.05,288.94,288.97,1276.0,263.2068,263.2979,263.1977,263.225,1276.0
2021-07-13 12:45:00,289.01,289.11,288.96,288.96,1217.0,263.2615,263.3525,263.2159,263.2159,1217.0
2021-07-13 12:50:00,288.94,289.03,288.89,289.02,1637.0,263.1977,263.2797,263.1521,263.2706,1637.0
2021-07-13 12:55:00,288.93,289.05,288.91,289.05,1254.0,263.1886,263.2979,263.1704,263.2979,1254.0
2021-07-13 13:00:00,288.95,288.98,288.85,288.85,1365.0,263.2068,263.2341,263.1157,263.1157,1365.0
2021-07-13 13:05:00,288.89,289.06,288.89,289.06,1807.0,263.1521,263.307,263.1521,263.307,1807.0
2021-07-13 13:10:00,289.04,289.11,288.9,288.9,1619.0,263.2888,263.3525,263.1613,263.1613,1619.0
2021-07-13 13:15:00,288.84,288.85,288.48,288.48,3029.0,263.1066,263.1157,262.7787,262.7787,3029.0
2021-07-13 13:20:00,288.39,288.8,288.39,288.78,2732.0,262.6967,263.0702,262.6967,263.0519,2732.0
2021-07-13 13:25:00,288.72,288.75,288.59,288.62,1979.0,262.9973,263.0246,262.8789,262.9062,1979.0
2021-07-13 13:30:00,288.67,288.72,288.57,288.64,1785.0,262.9517,262.9973,262.8607,262.9244,1785.0
2021-07-13 13:35:00,288.72,288.88,288.72,288.84,2442.0,262.9973,263.143,262.9973,263.1066,2442.0
2021-07-13 13:40:00,288.9,289.21,288.89,289.21,800.0,263.1613,263.4436,263.1521,263.4436,800.0
2021-07-13 13:45:00,289.21,289.36,289.09,289.15,3042.0,263.4436,263.5803,263.3343,263.389,3042.0
2021-07-13 13:50:00,289.09,289.2,288.94,289.02,3566.0,263.3343,263.4345,263.1977,263.2706,3566.0
2021-07-13 13:55:00,289.1,289.19,288.75,288.87,3301.0,263.3434,263.4254,263.0246,263.1339,3301.0
2021-07-13 14:00:00,288.78,288.78,288.14,288.26,2266.0,263.0519,263.0519,262.469,262.5783,2266.0
2021-07-13 14:05:00,288.34,288.49,288.25,288.48,5664.0,262.6511,262.7878,262.5692,262.7787,5664.0
2021-07-13 14:10:00,288.37,288.56,288.35,288.44,1707.0,262.6785,262.8515,262.6603,262.7422,1707.0
2021-07-13 14:15:00,288.44,288.6,288.44,288.6,604.0,262.7422,262.888,262.7422,262.888,604.0
2021-07-13 14:20:00,288.67,288.75,288.59,288.6,1873.0,262.9517,263.0246,262.8789,262.888,1873.0
2021-07-13 14:25:00,288.61,288.62,288.52,288.62,1000.0,262.8971,262.9062,262.8151,262.9062,1000.0
2021-07-13 14:30:00,288.7,288.7,288.41,288.41,1538.0,262.9791,262.9791,262.7149,262.7149,1538.0
2021-07-13 14:35:00,288.44,288.53,288.36,288.36,2330.0,262.7422,262.8242,262.6694,262.6694,2330.0
2021-07-13 14:40:00,288.26,288.26,288.04,288.04,2549.0,262.5783,262.5783,262.3779,262.3779,2549.0
2021-07-13 14:45:00,288.1,288.36,288.07,288.36,1553.0,262.4325,262.6694,262.4052,262.6694,1553.0
2021-07-13 14:50:00,288.33,288.34,288.22,288.33,1155.0,262.642,262.6511,262.5418,262.642,1155.0
2021-07-13 14:55:00,288.28,288.52,288.25,288.5,2739.0,262.5965,262.8151,262.5692,262.7969,2739.0
2021-07-13 15:00:00,288.47,288.64,288.44,288.54,2207.0,262.7696,262.9244,262.7422,262.8333,2207.0
2021-07-13 15:05:00,288.56,288.63,288.29,288.29,1326.0,262.8515,262.9153,262.6056,262.6056,1326.0
2021-07-13 15:10:00,288.23,288.23,288.13,288.13,1341.0,262.5509,262.5509,262.4599,262.4599,1341.0
2021-07-13 15:15:00,288.08,288.32,288.05,288.19,3622.0,262.4143,262.6329,262.387,262.5145,3622.0
2021-07-13 15:20:00,288.19,288.29,287.99,288.08,3471.0,262.5145,262.6056,262.3323,262.4143,3471.0
2021-07-13 15:25:00,288.07,288.39,288.07,288.36,2336.0,262.4052,262.6967,262.4052,262.6694,2336.0
2021-07-13 15:30:00,288.36,288.68,288.3,288.66,7537.0,262.6694,262.9609,262.6147,262.9426,7537.0
2021-07-13 15:35:00,288.67,288.83,288.58,288.81,7934.0,262.9517,263.0975,262.8698,263.0793,7934.0
2021-07-13 15:40:00,288.77,289.11,288.77,289.07,3170.0,263.0428,263.3525,263.0428,263.3161,3170.0
2021-07-13 15:45:00,289.1,289.1,288.79,288.85,5282.0,263.3434,263.3434,263.0611,263.1157,5282.0
2021-07-13 15:50:00,288.74,288.92,288.51,288.88,11709.0,263.0155,263.1795,262.806,263.143,11709.0
2021-07-13 15:55:00,288.94,289.0,288.62,288.85,35217.0,263.1977,263.2523,262.9062,263.1157,35217.0
2021-07-14 09:30:00,288.8,290.93,288.8,290.51,13081.0,263.0702,265.0104,263.0702,264.6278,13081.0
2021-07-14 09:35:00,290.71,291.05,290.34,290.75,3710.0,264.81,265.1197,264.473,264.8464,3710.0
2021-07-14 09:40:00,290.88,291.13,290.76,290.77,1600.0,264.9649,265.1926,264.8555,264.8647,1600.0
2021-07-14 09:45:00,290.79,291.27,290.51,290.51,3997.0,264.8829,265.3201,264.6278,264.6278,3997.0
2021-07-14 09:50:00,290.93,290.93,289.85,290.12,3663.0,265.0104,265.0104,264.0266,264.2726,3663.0
2021-07-14 09:55:00,290.01,290.36,289.6,289.6,3063.0,264.1724,264.4912,263.7989,263.7989,3063.0
2021-07-14 10:00:00,289.71,289.85,289.26,289.45,4080.0,263.8991,264.0266,263.4892,263.6623,4080.0
2021-07-14 10:05:00,289.51,289.51,288.48,288.81,4069.0,263.7169,263.7169,262.7787,263.0793,4069.0
2021-07-14 10:10:00,288.8,288.96,288.67,288.67,2069.0,263.0702,263.2159,262.9517,262.9517,2069.0
2021-07-14 10:15:00,288.79,289.44,288.79,289.36,2207.0,263.0611,263.6531,263.0611,263.5803,2207.0
2021-07-14 10:20:00,289.37,289.52,289.19,289.52,1314.0,263.5894,263.726,263.4254,263.726,1314.0
2021-07-14 10:25:00,289.42,289.42,289.05,289.06,1570.0,263.6349,263.6349,263.2979,263.307,1570.0
2021-07-14 10:30:00,289.02,289.27,288.9,289.13,2121.0,263.2706,263.4983,263.1613,263.3708,2121.0
2021-07-14 10:35:00,289.25,289.31,288.93,288.98,2994.0,263.4801,263.5347,263.1886,263.2341,2994.0
2021-07-14 10:40:00,289.09,289.09,288.51,288.68,5215.0,263.3343,263.3343,262.806,262.9609,5215.0
2021-07-14 10:45:00,288.7,288.75,288.48,288.71,2739.0,262.9791,263.0246,262.7787,262.9882,2739.0
2021-07-14 10:50:00,288.78,288.85,288.66,288.85,1107.0,263.0519,263.1157,262.9426,263.1157,1107.0
2021-07-14 10:55:00,288.71,288.74,288.59,288.59,2892.0,262.9882,263.0155,262.8789,262.8789,2892.0
2021-07-14 11:00:00,288.57,288.58,288.06,288.43,2284.0,262.8607,262.8698,262.3961,262.7331,2284.0
2021-07-14 11:05:00,288.27,288.3,288.05,288.06,4462.0,262.5874,262.6147,262.387,262.3961,4462.0
2021-07-14 11:10:00,288.05,288.1,287.87,288.1,1906.0,262.387,262.4325,262.223,262.4325,1906.0
2021-07-14 11:15:00,288.2,288.48,288.2,288.48,1629.0,262.5236,262.7787,262.5236,262.7787,1629.0
2021-07-14 11:20:00,288.47,288.86,288.47,288.58,2388.0,262.7696,263.1248,262.7696,262.8698,2388.0
2021-07-14 11:25:00,288.56,288.58,288.26,288.39,3015.0,262.8515,262.8698,262.5783,262.6967,3015.0
2021-07-14 11:30:00,288.46,288.83,288.45,288.62,1368.0,262.7605,263.0975,262.7513,262.9062,1368.0
2021-07-14 11:35:00,288.62,288.89,288.61,288.79,1676.0,262.9062,263.1521,262.8971,263.0611,1676.0
2021-07-14 11:40:00,288.72,288.72,288.5,288.64,1509.0,262.9973,262.9973,262.7969,262.9244,1509.0
2021-07-14 11:45:00,288.68,288.68,288.33,288.34,2901.0,262.9609,262.9609,262.642,262.6511,2901.0
2021-07-14 11:50:00,288.18,288.18,287.98,288.1,2571.0,262.5054,262.5054,262.3232,262.4325,2571.0
2021-07-14 11:55:00,288.0,288.63,287.84,288.63,6910.0,262.3414,262.9153,262.1957,262.9153,6910.0
2021-07-14 12:00:00,288.74,289.11,288.67,288.78,2587.0,263.0155,263.3525,262.9517,263.0519,2587.0
2021-07-14 12:05:00,288.8,288.96,288.8,288.96,746.0,263.0702,263.2159,263.0702,263.2159,746.0
2021-07-14 12:10:00,288.84,288.95,288.71,288.71,2944.0,263.1066,263.2068,262.9882,262.9882,2944.0
2021-07-14 12:15:00,288.72,288.9,288.68,288.68,1721.0,262.9973,263.1613,262.9609,262.9609,1721.0
2021-07-14 12:20:00,288.79,289.01,288.79,289.01,1421.0,263.0611,263.2615,263.0611,263.2615,1421.0
2021-07-14 12:25:00,289.1,289.11,288.99,289.09,3220.0,263.3434,263.3525,263.2432,263.3343,3220.0
2021-07-14 12:30:00,289.11,289.16,288.97,288.97,3035.0,263.3525,263.3981,263.225,263.225,3035.0
2021-07-14 12:35:00,288.95,289.13,288.87,289.04,1945.0,263.2068,263.3708,263.1339,263.2888,1945.0
2021-07-14 12:40:00,289.0,289.25,289.0,289.25,2909.0,263.2523,263.4801,263.2523,263.4801,2909.0
2021-07-14 12:45:00,289.34,289.34,289.06,289.06,401.0,263.5621,263.5621,263.307,263.307,401.0
2021-07-14 12:50:00,289.17,289.46,289.15,289.34,1976.0,263.4072,263.6714,263.389,263.5621,1976.0
2021-07-14 12:55:00,289.36,289.36,289.15,289.15,1670.0,263.5803,263.5803,263.389,263.389,1670.0
2021-07-14 13:00:00,289.06,289.06,288.94,288.94,500.0,263.307,263.307,263.1977,263.1977,500.0
2021-07-14 13:05:00,288.88,288.94,288.64,288.64,2339.0,263.143,263.1977,262.9244,262.9244,2339.0
2021-07-14 13:10:00,288.65,289.12,288.64,289.12,1944.0,262.9335,263.3617,262.9244,263.3617,1944.0
2021-07-14 13:15:00,289.0,289.0,288.73,288.73,1535.0,263.2523,263.2523,263.0064,263.0064,1535.0
2021-07-14 13:20:00,288.81,289.0,288.53,288.99,3131.0,263.0793,263.2523,262.8242,263.2432,3131.0
2021-07-14 13:25:00,288.94,289.01,288.83,288.94,1403.0,263.1977,263.2615,263.0975,263.1977,1403.0
2021-07-14 13:30:00,288.92,289.04,288.91,288.93,2172.0,263.1795,263.2888,263.1704,263.1886,2172.0
2021-07-14 13:35:00,289.08,289.26,289.05,289.06,1842.0,263.3252,263.4892,263.2979,263.307,1842.0
2021-07-14 13:40:00,289.1,289.23,289.02,289.11,2024.0,263.3434,263.4619,263.2706,263.3525,2024.0
2021-07-14 13:45:00,289.18,289.18,288.78,288.78,2119.0,263.4163,263.4163,263.0519,263.0519,2119.0
2021-07-14 13:50:00,288.87,289.04,288.82,289.0,4465.0,263.1339,263.2888,263.0884,263.2523,4465.0
2021-07-14 13:55:00,289.06,289.27,289.06,289.26,2710.0,263.307,263.4983,263.307,263.4892,2710.0
2021-07-14 14:00:00,289.34,289.55,289.33,289.38,4368.0,263.5621,263.7533,263.5529,263.5985,4368.0
2021-07-14 14:05:00,289.48,289.48,289.29,289.29,1796.0,263.6896,263.6896,263.5165,263.5165,1796.0
2021-07-14 14:10:00,289.3,289.35,289.28,289.32,800.0,263.5256,263.5712,263.5074,263.5438,800.0
2021-07-14 14:15:00,289.27,289.39,289.27,289.28,2046.0,263.4983,263.6076,263.4983,263.5074,2046.0
2021-07-14 14:20:00,289.31,289.48,289.28,289.39,2878.0,263.5347,263.6896,263.5074,263.6076,2878.0
2021-07-14 14:25:00,289.37,289.5,288.94,288.94,7072.0,263.5894,263.7078,263.1977,263.1977,7072.0
2021-07-14 14:30:00,289.03,289.03,288.53,288.53,2122.0,263.2797,263.2797,262.8242,262.8242,2122.0
2021-07-14 14:35:00,288.48,288.59,288.25,288.25,9234.0,262.7787,262.8789,262.5692,262.5692,9234.0
2021-07-14 14:40:00,288.26,288.27,288.0,288.26,5486.0,262.5783,262.5874,262.3414,262.5783,5486.0
2021-07-14 14:45:00,288.14,288.21,288.09,288.09,4137.0,262.469,262.5327,262.4234,262.4234,4137.0
2021-07-14 14:50:00,288.13,288.26,287.87,287.94,4108.0,262.4599,262.5783,262.223,262.2868,4108.0
2021-07-14 14:55:00,287.95,288.17,287.95,288.13,2510.0,262.2959,262.4963,262.2959,262.4599,2510.0
2021-07-14 15:00:00,288.22,288.33,288.13,288.14,4393.0,262.5418,262.642,262.4599,262.469,4393.0
2021-07-14 15:05:00,288.13,288.39,288.13,288.28,3705.0,262.4599,262.6967,262.4599,262.5965,3705.0
2021-07-14 15:10:00,288.23,288.35,288.16,288.17,2478.0,262.5509,262.6603,262.4872,262.4963,2478.0
2021-07-14 15:15:00,288.13,288.22,287.94,288.0,2571.0,262.4599,262.5418,262.2868,262.3414,2571.0
2021-07-14 15:20:00,288.03,288.27,287.99,288.14,1726.0,262.3688,262.5874,262.3323,262.469,1726.0
2021-07-14 15:25:00,288.19,288.24,288.01,288.03,2692.0,262.5145,262.5601,262.3505,262.3688,2692.0
2021-07-14 15:30:00,287.99,288.12,287.93,288.11,3674.0,262.3323,262.4507,262.2777,262.4416,3674.0
2021-07-14 15:35:00,288.15,288.36,288.15,288.19,4542.0,262.4781,262.6694,262.4781,262.5145,4542.0
2021-07-14 15:40:00,288.15,288.21,288.0,288.14,5392.0,262.4781,262.5327,262.3414,262.469,5392.0
2021-07-14 15:45:00,288.18,288.37,288.12,288.33,5885.0,262.5054,262.6785,262.4507,262.642,5885.0
2021-07-14 15:50:00,288.28,288.44,287.76,288.35,14629.0,262.5965,262.7422,262.1228,262.6603,14629.0
2021-07-14 15:55:00,288.37,288.56,288.08,288.16,44003.0,262.6785,262.8515,262.4143,262.4872,44003.0
2021-07-15 09:30:00,286.65,288.97,286.65,287.43,13486.0,261.1117,263.225,261.1117,261.8222,13486.0
2021-07-15 09:35:00,288.38,289.14,288.12,288.94,4167.0,262.6876,263.3799,262.4507,263.1977,4167.0
2021-07-15 09:40:00,289.3,289.3,288.27,288.27,1670.0,263.5256,263.5256,262.5874,262.5874,1670.0
2021-07-15 09:45:00,288.8,288.88,288.5,288.7,1421.0,263.0702,263.143,262.7969,262.9791,1421.0
2021-07-15 09:50:00,288.83,289.09,288.2,288.39,3908.0,263.0975,263.3343,262.5236,262.6967,3908.0
2021-07-15 09:55:00,288.28,288.69,288.08,288.46,5534.0,262.5965,262.97,262.4143,262.7605,5534.0
2021-07-15 10:00:00,288.41,288.93,288.34,288.85,2198.0,262.7149,263.1886,262.6511,263.1157,2198.0
2021-07-15 10:05:00,289.1,289.1,288.88,288.88,2690.0,263.3434,263.3434,263.143,263.143,2690.0
2021-07-15 10:10:00,289.02,289.23,288.98,289.2,3364.0,263.2706,263.4619,263.2341,263.4345,3364.0
2021-07-15 10:15:00,289.06,289.2,288.97,289.14,3430.0,263.307,263.4345,263.225,263.3799,3430.0
2021-07-15 10:20:00,289.05,289.05,288.43,288.73,5317.0,263.2979,263.2979,262.7331,263.0064,5317.0
2021-07-15 10:25:00,288.65,289.31,288.63,289.29,3354.0,262.9335,263.5347,262.9153,263.5165,3354.0
2021-07-15 10:30:00,289.4,289.76,289.4,289.73,2632.0,263.6167,263.9446,263.6167,263.9173,2632.0
2021-07-15 10:35:00,289.72,289.91,289.53,289.91,4716.0,263.9082,264.0813,263.7351,264.0813,4716.0
2021-07-15 10:40:00,289.77,289.77,289.52,289.52,1469.0,263.9537,263.9537,263.726,263.726,1469.0
2021-07-15 10:45:00,289.57,290.05,289.57,289.76,3405.0,263.7716,264.2088,263.7716,263.9446,3405.0
2021-07-15 10:50:00,289.64,290.22,289.64,290.0,1314.0,263.8353,264.3637,263.8353,264.1633,1314.0
2021-07-15 10:55:00,289.78,289.95,289.71,289.71,1104.0,263.9629,264.1177,263.8991,263.8991,1104.0
2021-07-15 11:00:00,289.71,289.71,289.5,289.5,3359.0,263.8991,263.8991,263.7078,263.7078,3359.0
2021-07-15 11:05:00,289.54,290.02,289.54,289.83,5116.0,263.7442,264.1815,263.7442,264.0084,5116.0
2021-07-15 11:10:00,289.75,290.24,289.7,290.2,2144.0,263.9355,264.3819,263.89,264.3454,2144.0
2021-07-15 11:15:00,290.07,290.08,289.68,289.71,1783.0,264.227,264.2361,263.8718,263.8991,1783.0
2021-07-15 11:20:00,289.56,289.65,289.3,289.65,5668.0,263.7625,263.8444,263.5256,263.8444,5668.0
2021-07-15 11:25:00,289.67,289.67,289.45,289.55,1565.0,263.8627,263.8627,263.6623,263.7533,1565.0
2021-07-15 11:30:00,289.62,289.81,289.32,289.32,2375.0,263.8171,263.9902,263.5438,263.5438,2375.0
2021-07-15 11:35:00,289.32,289.67,289.31,289.67,1101.0,263.5438,263.8627,263.5347,263.8627,1101.0
2021-07-15 11:40:00,289.69,289.9,289.64,289.65,1500.0,263.8809,264.0722,263.8353,263.8444,1500.0
2021-07-15 11:45:00,289.57,289.86,289.57,289.86,2350.0,263.7716,264.0357,263.7716,264.0357,2350.0
2021-07-15 11:50:00,289.7,289.86,289.7,289.78,1762.0,263.89,264.0357,263.89,263.9629,1762.0
2021-07-15 11:55:00,289.87,289.87,289.28,289.29,3113.0,264.0448,264.0448,263.5074,263.5165,3113.0
2021-07-15 12:00:00,289.32,289.46,289.31,289.31,2543.0,263.5438,263.6714,263.5347,263.5347,2543.0
2021-07-15 12:05:00,289.32,289.32,288.73,288.73,5180.0,263.5438,263.5438,263.0064,263.0064,5180.0
2021-07-15 12:10:00,288.73,288.89,288.64,288.65,4038.0,263.0064,263.1521,262.9244,262.9335,4038.0
2021-07-15 12:15:00,288.66,288.74,288.57,288.71,8357.0,262.9426,263.0155,262.8607,262.9882,8357.0
2021-07-15 12:20:00,288.69,288.81,288.54,288.64,4044.0,262.97,263.0793,262.8333,262.9244,4044.0
2021-07-15 12:25:00,288.49,288.49,288.32,288.32,2053.0,262.7878,262.7878,262.6329,262.6329,2053.0
2021-07-15 12:30:00,288.32,288.52,288.12,288.12,5580.0,262.6329,262.8151,262.4507,262.4507,5580.0
2021-07-15 12:35:00,288.08,288.16,288.01,288.09,1608.0,262.4143,262.4872,262.3505,262.4234,1608.0
2021-07-15 12:40:00,288.13,288.15,287.99,288.11,2003.0,262.4599,262.4781,262.3323,262.4416,2003.0
2021-07-15 12:45:00,288.11,288.4,288.11,288.32,4615.0,262.4416,262.7058,262.4416,262.6329,4615.0
2021-07-15 12:50:00,288.29,288.44,288.29,288.44,700.0,262.6056,262.7422,262.6056,262.7422,700.0
2021-07-15 12:55:00,288.45,288.59,288.45,288.59,902.0,262.7513,262.8789,262.7513,262.8789,902.0
2021-07-15 13:00:00,288.56,288.64,288.44,288.6,2298.0,262.8515,262.9244,262.7422,262.888,2298.0
2021-07-15 13:05:00,288.68,288.85,288.68,288.81,1100.0,262.9609,263.1157,262.9609,263.0793,1100.0
2021-07-15 13:10:00,288.81,288.83,288.57,288.57,3633.0,263.0793,263.0975,262.8607,262.8607,3633.0
2021-07-15 13:15:00,288.34,288.52,288.31,288.37,1983.0,262.6511,262.8151,262.6238,262.6785,1983.0
2021-07-15 13:20:00,288.26,288.48,288.26,288.29,1762.0,262.5783,262.7787,262.5783,262.6056,1762.0
2021-07-15 13:25:00,288.29,288.4,288.29,288.31,1400.0,262.6056,262.7058,262.6056,262.6238,1400.0
2021-07-15 13:30:00,288.3,288.32,288.12,288.18,1744.0,262.6147,262.6329,262.4507,262.5054,1744.0
2021-07-15 13:35:00,288.1,288.33,288.04,288.19,3152.0,262.4325,262.642,262.3779,262.5145,3152.0
2021-07-15 13:40:00,288.25,288.34,288.04,288.09,2611.0,262.5692,262.6511,262.3779,262.4234,2611.0
2021-07-15 13:45:00,287.95,288.15,287.8,287.85,2956.0,262.2959,262.4781,262.1593,262.2048,2956.0
2021-07-15 13:50:00,287.8,287.9,287.74,287.74,6893.0,262.1593,262.2503,262.1046,262.1046,6893.0
2021-07-15 13:55:00,287.67,287.68,287.59,287.62,727.0,262.0408,262.0499,261.968,261.9953,727.0
2021-07-15 14:00:00,287.58,287.9,287.58,287.59,3715.0,261.9589,262.2503,261.9589,261.968,3715.0
2021-07-15 14:05:00,287.57,287.87,287.52,287.87,1787.0,261.9497,262.223,261.9042,262.223,1787.0
2021-07-15 14:10:00,287.8,287.83,287.69,287.83,1720.0,262.1593,262.1866,262.0591,262.1866,1720.0
2021-07-15 14:15:00,287.81,287.86,287.74,287.77,1136.0,262.1684,262.2139,262.1046,262.1319,1136.0
2021-07-15 14:20:00,287.74,288.04,287.74,288.04,1606.0,262.1046,262.3779,262.1046,262.3779,1606.0
2021-07-15 14:25:00,288.01,288.04,287.94,287.96,1453.0,262.3505,262.3779,262.2868,262.305,1453.0
2021-07-15 14:30:00,287.94,288.05,287.85,288.0,1959.0,262.2868,262.387,262.2048,262.3414,1959.0
2021-07-15 14:35:00,288.0,288.0,287.9,287.9,425.0,262.3414,262.3414,262.2503,262.2503,425.0
2021-07-15 14:40:00,287.75,287.75,287.59,287.63,1505.0,262.1137,262.1137,261.968,262.0044,1505.0
2021-07-15 14:45:00,287.69,287.87,287.61,287.87,1386.0,262.0591,262.223,261.9862,262.223,1386.0
2021-07-15 14:50:00,287.86,287.86,287.67,287.8,3261.0,262.2139,262.2139,262.0408,262.1593,3261.0
2021-07-15 14:55:00,287.71,287.92,287.71,287.91,1796.0,262.0773,262.2686,262.0773,262.2595,1796.0
2021-07-15 15:00:00,287.97,288.07,287.76,287.91,3643.0,262.3141,262.4052,262.1228,262.2595,3643.0
2021-07-15 15:05:00,288.02,288.02,287.87,288.01,655.0,262.3597,262.3597,262.223,262.3505,655.0
2021-07-15 15:10:00,288.09,288.09,287.96,287.97,1117.0,262.4234,262.4234,262.305,262.3141,1117.0
2021-07-15 15:15:00,288.08,288.33,288.04,288.33,1611.0,262.4143,262.642,262.3779,262.642,1611.0
2021-07-15 15:20:00,288.31,288.34,288.14,288.18,2080.0,262.6238,262.6511,262.469,262.5054,2080.0
2021-07-15 15:25:00,288.19,288.21,288.14,288.15,1815.0,262.5145,262.5327,262.469,262.4781,1815.0
2021-07-15 15:30:00,288.14,288.18,288.02,288.12,2592.0,262.469,262.5054,262.3597,262.4507,2592.0
2021-07-15 15:35:00,288.13,288.15,287.82,287.87,4582.0,262.4599,262.4781,262.1775,262.223,4582.0
2021-07-15 15:40:00,287.9,288.0,287.7,287.92,4348.0,262.2503,262.3414,262.0682,262.2686,4348.0
2021-07-15 15:45:00,288.05,288.12,287.97,287.99,4589.0,262.387,262.4507,262.3141,262.3323,4589.0
2021-07-15 15:50:00,288.05,288.29,287.97,288.14,9972.0,262.387,262.6056,262.3141,262.469,9972.0
2021-07-15 15:55:00,288.11,288.32,288.04,288.11,27949.0,262.4416,262.6329,262.3779,262.4416,27949.0
2021-07-16 09:30:00,288.78,289.35,288.23,288.27,26999.0,263.0519,263.5712,262.5509,262.5874,26999.0
2021-07-16 09:35:00,288.17,288.17,287.49,287.53,1940.0,262.4963,262.4963,261.8769,261.9133,1940.0
2021-07-16 09:40:00,287.23,287.23,286.79,286.9,1118.0,261.64,261.64,261.2392,261.3394,1118.0
2021-07-16 09:45:00,286.91,286.91,286.35,286.38,1819.0,261.3485,261.3485,260.8384,260.8658,1819.0
2021-07-16 09:50:00,286.18,286.45,286.17,286.19,1501.0,260.6836,260.9295,260.6745,260.6927,1501.0
2021-07-16 09:55:00,286.33,286.72,286.13,286.13,3214.0,260.8202,261.1755,260.638,260.638,3214.0
2021-07-16 10:00:00,286.13,286.63,285.66,285.86,4773.0,260.638,261.0935,260.2099,260.3921,4773.0
2021-07-16 10:05:00,285.81,286.01,285.65,285.82,4539.0,260.3465,260.5287,260.2008,260.3557,4539.0
2021-07-16 10:10:00,285.68,285.69,285.04,285.19,5155.0,260.2281,260.2372,259.6451,259.7818,5155.0
2021-07-16 10:15:00,285.11,285.41,284.94,285.19,4334.0,259.7089,259.9822,259.5541,259.7818,4334.0
2021-07-16 10:20:00,285.19,285.6,284.75,284.75,5274.0,259.7818,260.1553,259.381,259.381,5274.0
2021-07-16 10:25:00,284.32,284.86,284.32,284.66,4634.0,258.9893,259.4812,258.9893,259.299,4634.0
2021-07-16 10:30:00,284.31,284.75,284.31,284.57,5191.0,258.9802,259.381,258.9802,259.217,5191.0
2021-07-16 10:35:00,284.42,284.87,284.16,284.83,5158.0,259.0804,259.4903,258.8436,259.4539,5158.0
2021-07-16 10:40:00,284.71,284.76,284.27,284.76,5492.0,259.3446,259.3901,258.9438,259.3901,5492.0
2021-07-16 10:45:00,284.72,285.52,284.69,285.29,4517.0,259.3537,260.0824,259.3263,259.8729,4517.0
2021-07-16 10:50:00,285.48,286.03,285.36,285.9,4707.0,260.0459,260.5469,259.9366,260.4285,4707.0
2021-07-16 10:55:00,285.85,286.13,285.69,286.13,4201.0,260.383,260.638,260.2372,260.638,4201.0
2021-07-16 11:00:00,286.14,286.59,285.97,286.49,4699.0,260.6471,261.0571,260.4923,260.966,4699.0
2021-07-16 11:05:00,286.41,286.92,286.41,286.92,5466.0,260.8931,261.3577,260.8931,261.3577,5466.0
2021-07-16 11:10:00,286.89,287.16,286.72,286.86,4788.0,261.3303,261.5763,261.1755,261.303,4788.0
2021-07-16 11:15:00,286.86,287.1,286.4,286.43,18384.0,261.303,261.5216,260.884,260.9113,18384.0
2021-07-16 11:20:00,286.4,287.0,286.39,286.69,2400.0,260.884,261.4305,260.8749,261.1481,2400.0
2021-07-16 11:25:00,286.55,286.55,286.3,286.39,3940.0,261.0206,261.0206,260.7929,260.8749,3940.0
2021-07-16 11:30:00,286.37,286.6,286.18,286.59,1904.0,260.8567,261.0662,260.6836,261.0571,1904.0
2021-07-16 11:35:00,286.53,286.99,286.35,286.91,3405.0,261.0024,261.4214,260.8384,261.3485,3405.0
2021-07-16 11:40:00,286.97,286.99,286.79,286.85,3574.0,261.4032,261.4214,261.2392,261.2939,3574.0
2021-07-16 11:45:00,286.76,286.76,286.47,286.47,2518.0,261.2119,261.2119,260.9477,260.9477,2518.0
2021-07-16 11:50:00,286.46,286.57,286.41,286.54,4704.0,260.9386,261.0388,260.8931,261.0115,4704.0
2021-07-16 11:55:00,286.41,286.75,286.36,286.73,3563.0,260.8931,261.2028,260.8475,261.1846,3563.0
2021-07-16 12:00:00,286.75,286.99,286.62,286.89,2897.0,261.2028,261.4214,261.0844,261.3303,2897.0
2021-07-16 12:05:00,287.0,287.15,286.94,287.03,2521.0,261.4305,261.5672,261.3759,261.4579,2521.0
2021-07-16 12:10:00,287.05,287.27,287.05,287.16,1945.0,261.4761,261.6765,261.4761,261.5763,1945.0
2021-07-16 12:15:00,287.13,287.24,287.1,287.12,2807.0,261.5489,261.6491,261.5216,261.5398,2807.0
2021-07-16 12:20:00,287.1,287.22,287.05,287.06,1975.0,261.5216,261.6309,261.4761,261.4852,1975.0
2021-07-16 12:25:00,286.82,286.96,286.71,286.96,2476.0,261.2666,261.3941,261.1664,261.3941,2476.0
2021-07-16 12:30:00,286.96,286.99,286.79,286.99,2826.0,261.3941,261.4214,261.2392,261.4214,2826.0
2021-07-16 12:35:00,287.0,287.19,286.86,286.9,2711.0,261.4305,261.6036,261.303,261.3394,2711.0
2021-07-16 12:40:00,286.78,286.94,286.78,286.93,1231.0,261.2301,261.3759,261.2301,261.3668,1231.0
2021-07-16 12:45:00,286.79,287.04,286.6,287.04,1700.0,261.2392,261.467,261.0662,261.467,1700.0
2021-07-16 12:50:00,287.06,287.06,286.6,286.61,1634.0,261.4852,261.4852,261.0662,261.0753,1634.0
2021-07-16 12:55:00,286.7,286.73,286.46,286.47,2550.0,261.1573,261.1846,260.9386,260.9477,2550.0
2021-07-16 13:00:00,286.17,286.28,286.09,286.15,2750.0,260.6745,260.7747,260.6016,260.6563,2750.0
2021-07-16 13:05:00,286.22,286.37,286.09,286.09,4627.0,260.72,260.8567,260.6016,260.6016,4627.0
2021-07-16 13:10:00,286.03,286.33,286.0,286.33,3121.0,260.5469,260.8202,260.5196,260.8202,3121.0
2021-07-16 13:15:00,286.31,286.48,286.28,286.48,2095.0,260.802,260.9569,260.7747,260.9569,2095.0
2021-07-16 13:20:00,286.51,286.51,286.14,286.48,3577.0,260.9842,260.9842,260.6471,260.9569,3577.0
2021-07-16 13:25:00,286.39,286.41,286.26,286.34,2420.0,260.8749,260.8931,260.7565,260.8293,2420.0
2021-07-16 13:30:00,286.27,286.29,286.15,286.25,1844.0,260.7656,260.7838,260.6563,260.7473,1844.0
2021-07-16 13:35:00,286.14,286.47,286.03,286.47,4848.0,260.6471,260.9477,260.5469,260.9477,4848.0
2021-07-16 13:40:00,286.38,286.41,286.05,286.2,1504.0,260.8658,260.8931,260.5652,260.7018,1504.0
2021-07-16 13:45:00,286.28,286.28,286.1,286.13,2713.0,260.7747,260.7747,260.6107,260.638,2713.0
2021-07-16 13:50:00,286.13,286.26,286.12,286.19,1600.0,260.638,260.7565,260.6289,260.6927,1600.0
2021-07-16 13:55:00,286.16,286.43,286.16,286.4,3477.0,260.6654,260.9113,260.6654,260.884,3477.0
2021-07-16 14:00:00,286.29,286.58,286.15,286.58,2237.0,260.7838,261.0479,260.6563,261.0479,2237.0
2021-07-16 14:05:00,286.59,286.59,286.19,286.36,1911.0,261.0571,261.0571,260.6927,260.8475,1911.0
2021-07-16 14:10:00,286.39,286.39,286.02,286.08,1720.0,260.8749,260.8749,260.5378,260.5925,1720.0
2021-07-16 14:15:00,286.1,286.15,285.94,286.04,3300.0,260.6107,260.6563,260.465,260.5561,3300.0
2021-07-16 14:20:00,286.0,286.01,285.72,285.73,3500.0,260.5196,260.5287,260.2646,260.2737,3500.0
2021-07-16 14:25:00,285.61,285.61,285.3,285.4,3170.0,260.1644,260.1644,259.882,259.9731,3170.0
2021-07-16 14:30:00,285.39,285.4,285.09,285.19,2539.0,259.964,259.9731,259.6907,259.7818,2539.0
2021-07-16 14:35:00,285.24,285.3,285.14,285.23,2924.0,259.8273,259.882,259.7362,259.8182,2924.0
2021-07-16 14:40:00,285.29,285.42,285.29,285.32,4020.0,259.8729,259.9913,259.8729,259.9002,4020.0
2021-07-16 14:45:00,285.37,285.74,285.37,285.74,2693.0,259.9457,260.2828,259.9457,260.2828,2693.0
2021-07-16 14:50:00,285.85,285.9,285.69,285.79,1600.0,260.383,260.4285,260.2372,260.3283,1600.0
2021-07-16 14:55:00,285.85,285.95,285.62,285.75,4466.0,260.383,260.4741,260.1735,260.2919,4466.0
2021-07-16 15:00:00,285.71,285.71,285.4,285.45,1967.0,260.2555,260.2555,259.9731,260.0186,1967.0
2021-07-16 15:05:00,285.47,285.52,285.32,285.41,4755.0,260.0368,260.0824,259.9002,259.9822,4755.0
2021-07-16 15:10:00,285.46,285.6,285.27,285.5,4887.0,260.0277,260.1553,259.8547,260.0642,4887.0
2021-07-16 15:15:00,285.45,285.66,285.44,285.63,3341.0,260.0186,260.2099,260.0095,260.1826,3341.0
2021-07-16 15:20:00,285.57,285.78,285.54,285.63,2837.0,260.1279,260.3192,260.1006,260.1826,2837.0
2021-07-16 15:25:00,285.64,285.75,285.46,285.72,6032.0,260.1917,260.2919,260.0277,260.2646,6032.0
2021-07-16 15:30:00,285.76,285.92,285.62,285.83,4785.0,260.301,260.4467,260.1735,260.3648,4785.0
2021-07-16 15:35:00,285.83,285.86,285.66,285.79,4189.0,260.3648,260.3921,260.2099,260.3283,4189.0
2021-07-16 15:40:00,285.79,286.09,285.63,285.73,10540.0,260.3283,260.6016,260.1826,260.2737,10540.0
2021-07-16 15:45:00,285.71,285.73,285.39,285.41,12417.0,260.2555,260.2737,259.964,259.9822,12417.0
2021-07-16 15:50:00,285.37,285.53,285.02,285.49,29048.0,259.9457,260.0915,259.6269,260.0551,29048.0
2021-07-16 15:55:00,285.47,285.69,285.44,285.55,42626.0,260.0368,260.2372,260.0095,260.1097,42626.0
2021-07-19 09:30:00,282.6,283.69,281.84,282.7,25253.0,257.4225,258.4154,256.7302,257.5136,25253.0
2021-07-19 09:35:00,282.52,282.87,282.01,282.22,2842.0,257.3497,257.6685,256.8851,257.0764,2842.0
2021-07-19 09:40:00,282.23,282.52,281.54,282.26,15249.0,257.0855,257.3497,256.457,257.1128,15249.0
2021-07-19 09:45:00,282.37,282.43,281.81,282.0,6389.0,257.213,257.2677,256.7029,256.876,6389.0
2021-07-19 09:50:00,281.75,282.27,281.23,282.0,13110.0,256.6483,257.1219,256.1746,256.876,13110.0
2021-07-19 09:55:00,281.84,282.65,281.5,282.65,7211.0,256.7302,257.4681,256.4205,257.4681,7211.0
2021-07-19 10:00:00,282.68,283.2,282.32,282.32,3619.0,257.4954,257.9691,257.1675,257.1675,3619.0
2021-07-19 10:05:00,282.55,282.57,281.95,282.3,5628.0,257.377,257.3952,256.8304,257.1493,5628.0
2021-07-19 10:10:00,282.16,282.62,282.01,282.62,4051.0,257.0217,257.4408,256.8851,257.4408,4051.0
2021-07-19 10:15:00,282.42,282.43,281.21,281.21,4352.0,257.2586,257.2677,256.1564,256.1564,4352.0
2021-07-19 10:20:00,281.05,282.43,280.96,282.43,9005.0,256.0106,257.2677,255.9286,257.2677,9005.0
2021-07-19 10:25:00,282.66,282.66,281.62,282.52,4704.0,257.4772,257.4772,256.5298,257.3497,4704.0
2021-07-19 10:30:00,282.53,282.54,281.84,282.09,2547.0,257.3588,257.3679,256.7302,256.958,2547.0
2021-07-19 10:35:00,282.17,282.47,281.93,282.47,1839.0,257.0308,257.3041,256.8122,257.3041,1839.0
2021-07-19 10:40:00,282.32,282.62,281.96,282.62,2577.0,257.1675,257.4408,256.8396,257.4408,2577.0
2021-07-19 10:45:00,282.64,282.89,282.64,282.65,3773.0,257.459,257.6867,257.459,257.4681,3773.0
2021-07-19 10:50:00,282.66,282.75,281.9,281.9,2642.0,257.4772,257.5592,256.7849,256.7849,2642.0
2021-07-19 10:55:00,281.77,281.91,281.53,281.57,3426.0,256.6665,256.794,256.4479,256.4843,3426.0
2021-07-19 11:00:00,281.55,281.95,280.96,281.94,3561.0,256.4661,256.8304,255.9286,256.8213,3561.0
2021-07-19 11:05:00,281.8,282.21,281.8,282.21,2882.0,256.6938,257.0673,256.6938,257.0673,2882.0
2021-07-19 11:10:00,282.08,282.41,281.83,282.18,2764.0,256.9489,257.2495,256.7211,257.04,2764.0
2021-07-19 11:15:00,282.42,282.62,282.42,282.55,500.0,257.2586,257.4408,257.2586,257.377,500.0
2021-07-19 11:20:00,282.38,282.38,281.61,281.61,2283.0,257.2221,257.2221,256.5207,256.5207,2283.0
2021-07-19 11:25:00,281.55,281.64,281.28,281.33,3014.0,256.4661,256.5481,256.2201,256.2657,3014.0
2021-07-19 11:30:00,281.25,281.82,281.19,281.33,7805.0,256.1928,256.712,256.1382,256.2657,7805.0
2021-07-19 11:35:00,281.43,281.6,281.21,281.25,4019.0,256.3568,256.5116,256.1564,256.1928,4019.0
2021-07-19 11:40:00,281.52,281.76,281.51,281.7,2208.0,256.4388,256.6574,256.4296,256.6027,2208.0
2021-07-19 11:45:00,281.78,281.93,281.59,281.59,2400.0,256.6756,256.8122,256.5025,256.5025,2400.0
2021-07-19 11:50:00,281.72,281.98,281.52,281.7,1600.0,256.6209,256.8578,256.4388,256.6027,1600.0
2021-07-19 11:55:00,281.7,282.09,281.66,281.85,3414.0,256.6027,256.958,256.5663,256.7394,3414.0
2021-07-19 12:00:00,281.84,281.91,280.93,280.93,2617.0,256.7302,256.794,255.9013,255.9013,2617.0
2021-07-19 12:05:00,281.1,281.17,280.72,280.72,3378.0,256.0562,256.1199,255.71,255.71,3378.0
2021-07-19 12:10:00,280.55,280.8,280.27,280.54,5188.0,255.5552,255.7829,255.3001,255.5461,5188.0
2021-07-19 12:15:00,280.85,280.85,280.51,280.51,2474.0,255.8284,255.8284,255.5187,255.5187,2474.0
2021-07-19 12:20:00,280.46,280.53,280.33,280.47,3720.0,255.4732,255.537,255.3548,255.4823,3720.0
2021-07-19 12:25:00,280.54,280.58,280.07,280.13,3967.0,255.5461,255.5825,255.1179,255.1726,3967.0
2021-07-19 12:30:00,280.04,280.29,279.85,280.29,6361.0,255.0906,255.3183,254.9175,255.3183,6361.0
2021-07-19 12:35:00,280.29,280.31,280.05,280.2,2511.0,255.3183,255.3366,255.0997,255.2364,2511.0
2021-07-19 12:40:00,280.0,280.0,279.39,279.39,4106.0,255.0542,255.0542,254.4985,254.4985,4106.0
2021-07-19 12:45:00,279.5,280.02,279.46,279.7,4438.0,254.5987,255.0724,254.5623,254.7809,4438.0
2021-07-19 12:50:00,279.57,280.38,279.49,280.35,2713.0,254.6625,255.4003,254.5896,255.373,2713.0
2021-07-19 12:55:00,280.17,280.49,280.12,280.4,9317.0,255.209,255.5005,255.1635,255.4185,9317.0
2021-07-19 13:00:00,280.33,280.82,280.33,280.79,2964.0,255.3548,255.8011,255.3548,255.7738,2964.0
2021-07-19 13:05:00,280.37,280.71,280.33,280.71,3005.0,255.3912,255.7009,255.3548,255.7009,3005.0
2021-07-19 13:10:00,280.58,280.62,280.01,280.17,2844.0,255.5825,255.6189,255.0633,255.209,2844.0
2021-07-19 13:15:00,280.33,280.51,280.16,280.34,1592.0,255.3548,255.5187,255.1999,255.3639,1592.0
2021-07-19 13:20:00,280.29,280.58,280.07,280.36,4083.0,255.3183,255.5825,255.1179,255.3821,4083.0
2021-07-19 13:25:00,280.27,280.38,279.96,280.25,3260.0,255.3001,255.4003,255.0177,255.2819,3260.0
2021-07-19 13:30:00,280.07,280.16,279.8,279.83,2823.0,255.1179,255.1999,254.872,254.8993,2823.0
2021-07-19 13:35:00,279.94,280.08,279.79,279.89,3692.0,254.9995,255.127,254.8629,254.954,3692.0
2021-07-19 13:40:00,279.92,279.92,279.38,279.61,2796.0,254.9813,254.9813,254.4894,254.6989,2796.0
2021-07-19 13:45:00,279.6,279.75,279.35,279.35,2926.0,254.6898,254.8264,254.4621,254.4621,2926.0
2021-07-19 13:50:00,279.19,279.49,279.0,279.49,7750.0,254.3163,254.5896,254.1433,254.5896,7750.0
2021-07-19 13:55:00,279.61,279.81,279.49,279.49,2107.0,254.6989,254.8811,254.5896,254.5896,2107.0
2021-07-19 14:00:00,279.46,280.09,279.31,279.97,4544.0,254.5623,255.1362,254.4256,255.0268,4544.0
2021-07-19 14:05:00,279.75,279.75,279.06,279.14,3277.0,254.8264,254.8264,254.1979,254.2708,3277.0
2021-07-19 14:10:00,279.27,279.76,279.22,279.55,4531.0,254.3892,254.8356,254.3437,254.6443,4531.0
2021-07-19 14:15:00,279.59,279.85,279.46,279.85,1600.0,254.6807,254.9175,254.5623,254.9175,1600.0
2021-07-19 14:20:00,279.89,279.96,279.75,279.91,4058.0,254.954,255.0177,254.8264,254.9722,4058.0
2021-07-19 14:25:00,279.81,279.88,279.53,279.79,3449.0,254.8811,254.9449,254.626,254.8629,3449.0
2021-07-19 14:30:00,279.75,279.76,279.42,279.59,4969.0,254.8264,254.8356,254.5258,254.6807,4969.0
2021-07-19 14:35:00,279.63,279.68,279.1,279.18,4915.0,254.7171,254.7627,254.2344,254.3072,4915.0
2021-07-19 14:40:00,279.13,279.58,279.13,279.5,8826.0,254.2617,254.6716,254.2617,254.5987,8826.0
2021-07-19 14:45:00,279.52,279.79,279.45,279.79,6649.0,254.6169,254.8629,254.5532,254.8629,6649.0
2021-07-19 14:50:00,279.81,280.06,279.53,279.67,7968.0,254.8811,255.1088,254.626,254.7536,7968.0
2021-07-19 14:55:00,279.68,279.95,279.57,279.59,6528.0,254.7627,255.0086,254.6625,254.6807,6528.0
2021-07-19 15:00:00,279.59,279.73,279.33,279.72,5084.0,254.6807,254.8082,254.4439,254.7991,5084.0
2021-07-19 15:05:00,279.89,280.05,279.6,280.0,4325.0,254.954,255.0997,254.6898,255.0542,4325.0
2021-07-19 15:10:00,279.95,280.22,279.75,279.77,5984.0,255.0086,255.2546,254.8264,254.8447,5984.0
2021-07-19 15:15:00,279.82,279.86,279.64,279.83,6247.0,254.8902,254.9266,254.7262,254.8993,6247.0
2021-07-19 15:20:00,279.91,280.22,279.84,279.92,7943.0,254.9722,255.2546,254.9084,254.9813,7943.0
2021-07-19 15:25:00,279.97,280.65,279.94,280.38,12095.0,255.0268,255.6463,254.9995,255.4003,12095.0
2021-07-19 15:30:00,280.37,280.8,280.35,280.8,22646.0,255.3912,255.7829,255.373,255.7829,22646.0
2021-07-19 15:35:00,280.74,281.0,280.43,280.82,15709.0,255.7282,255.9651,255.4459,255.8011,15709.0
2021-07-19 15:40:00,280.85,281.3,280.82,281.18,18936.0,255.8284,256.2384,255.8011,256.129,18936.0
2021-07-19 15:45:00,281.2,281.71,280.91,281.4,22218.0,256.1473,256.6118,255.8831,256.3294,22218.0
2021-07-19 15:50:00,281.44,282.03,281.28,281.94,30414.0,256.3659,256.9033,256.2201,256.8213,30414.0
2021-07-19 15:55:00,281.96,282.55,281.78,282.31,69184.0,256.8396,257.377,256.6756,257.1584,69184.0
2021-07-20 09:30:00,283.02,283.46,282.2,282.24,25017.0,257.8051,258.2059,257.0582,257.0946,25017.0
2021-07-20 09:35:00,282.56,283.25,282.29,282.93,15137.0,257.3861,258.0146,257.1402,257.7231,15137.0
2021-07-20 09:40:00,282.58,283.22,282.32,282.95,6441.0,257.4043,257.9873,257.1675,257.7414,6441.0
2021-07-20 09:45:00,282.8,283.85,282.36,283.85,3041.0,257.6047,258.5612,257.2039,258.5612,3041.0
2021-07-20 09:50:00,283.89,284.03,283.67,283.86,5414.0,258.5976,258.7251,258.3972,258.5703,5414.0
2021-07-20 09:55:00,283.78,284.29,283.75,284.29,2110.0,258.4974,258.962,258.4701,258.962,2110.0
2021-07-20 10:00:00,284.11,285.38,283.99,285.31,4464.0,258.798,259.9549,258.6887,259.8911,4464.0
2021-07-20 10:05:00,285.38,285.49,284.85,285.0,6097.0,259.9549,260.0551,259.4721,259.6087,6097.0
2021-07-20 10:10:00,285.11,285.19,284.72,285.05,3317.0,259.7089,259.7818,259.3537,259.6543,3317.0
2021-07-20 10:15:00,284.98,286.11,284.98,286.01,6378.0,259.5905,260.6198,259.5905,260.5287,6378.0
2021-07-20 10:20:00,286.02,286.45,285.67,285.93,10145.0,260.5378,260.9295,260.219,260.4559,10145.0
2021-07-20 10:25:00,285.91,286.16,285.9,286.14,759.0,260.4376,260.6654,260.4285,260.6471,759.0
2021-07-20 10:30:00,286.07,286.08,285.59,286.02,5619.0,260.5834,260.5925,260.1461,260.5378,5619.0
2021-07-20 10:35:00,285.96,286.36,285.6,285.69,7123.0,260.4832,260.8475,260.1553,260.2372,7123.0
2021-07-20 10:40:00,285.77,285.97,285.55,285.56,4056.0,260.3101,260.4923,260.1097,260.1188,4056.0
2021-07-20 10:45:00,285.59,286.35,285.58,286.35,3482.0,260.1461,260.8384,260.137,260.8384,3482.0
2021-07-20 10:50:00,286.31,286.35,285.87,285.97,2845.0,260.802,260.8384,260.4012,260.4923,2845.0
2021-07-20 10:55:00,286.04,286.43,285.98,286.33,3396.0,260.5561,260.9113,260.5014,260.8202,3396.0
2021-07-20 11:00:00,286.34,286.75,286.23,286.75,3284.0,260.8293,261.2028,260.7291,261.2028,3284.0
2021-07-20 11:05:00,286.62,287.4,286.57,287.31,13703.0,261.0844,261.7949,261.0388,261.7129,13703.0
2021-07-20 11:10:00,287.29,288.0,286.98,287.45,19161.0,261.6947,262.3414,261.4123,261.8404,19161.0
2021-07-20 11:15:00,287.4,287.5,287.21,287.26,7954.0,261.7949,261.886,261.6218,261.6674,7954.0
2021-07-20 11:20:00,287.34,287.69,287.29,287.39,6444.0,261.7402,262.0591,261.6947,261.7858,6444.0
2021-07-20 11:25:00,287.42,287.78,286.75,286.85,10910.0,261.8131,262.141,261.2028,261.2939,10910.0
2021-07-20 11:30:00,286.93,287.24,286.9,287.09,6194.0,261.3668,261.6491,261.3394,261.5125,6194.0
2021-07-20 11:35:00,287.0,287.15,286.67,287.0,6444.0,261.4305,261.5672,261.1299,261.4305,6444.0
2021-07-20 11:40:00,287.0,287.83,286.9,287.78,10921.0,261.4305,262.1866,261.3394,262.141,10921.0
2021-07-20 11:45:00,287.78,287.81,287.49,287.67,3233.0,262.141,262.1684,261.8769,262.0408,3233.0
2021-07-20 11:50:00,287.54,288.16,287.46,288.05,8792.0,261.9224,262.4872,261.8495,262.387,8792.0
2021-07-20 11:55:00,287.94,288.76,287.85,288.4,9965.0,262.2868,263.0337,262.2048,262.7058,9965.0
2021-07-20 12:00:00,288.54,288.58,288.24,288.25,4691.0,262.8333,262.8698,262.5601,262.5692,4691.0
2021-07-20 12:05:00,288.2,288.2,287.66,288.12,3467.0,262.5236,262.5236,262.0317,262.4507,3467.0
2021-07-20 12:10:00,288.1,288.68,288.06,288.68,4141.0,262.4325,262.9609,262.3961,262.9609,4141.0
2021-07-20 12:15:00,288.73,288.85,288.61,288.78,3008.0,263.0064,263.1157,262.8971,263.0519,3008.0
2021-07-20 12:20:00,288.88,289.09,288.79,288.87,6604.0,263.143,263.3343,263.0611,263.1339,6604.0
2021-07-20 12:25:00,288.88,288.92,288.55,288.92,3900.0,263.143,263.1795,262.8424,263.1795,3900.0
2021-07-20 12:30:00,288.88,288.88,288.7,288.86,2622.0,263.143,263.143,262.9791,263.1248,2622.0
2021-07-20 12:35:00,288.97,289.1,288.82,288.89,6496.0,263.225,263.3434,263.0884,263.1521,6496.0
2021-07-20 12:40:00,288.96,289.06,288.8,288.9,4417.0,263.2159,263.307,263.0702,263.1613,4417.0
2021-07-20 12:45:00,288.89,289.17,288.81,289.0,11255.0,263.1521,263.4072,263.0793,263.2523,11255.0
2021-07-20 12:50:00,289.1,289.86,289.01,289.59,13598.0,263.3434,264.0357,263.2615,263.7898,13598.0
2021-07-20 12:55:00,289.59,289.79,289.59,289.64,2520.0,263.7898,263.972,263.7898,263.8353,2520.0
2021-07-20 13:00:00,289.62,289.69,289.17,289.18,9576.0,263.8171,263.8809,263.4072,263.4163,9576.0
2021-07-20 13:05:00,289.17,289.24,288.62,288.79,15162.0,263.4072,263.471,262.9062,263.0611,15162.0
2021-07-20 13:10:00,288.69,288.69,288.17,288.44,7505.0,262.97,262.97,262.4963,262.7422,7505.0
2021-07-20 13:15:00,288.34,288.34,288.12,288.19,3000.0,262.6511,262.6511,262.4507,262.5145,3000.0
2021-07-20 13:20:00,288.22,288.53,288.2,288.5,5788.0,262.5418,262.8242,262.5236,262.7969,5788.0
2021-07-20 13:25:00,288.36,288.43,288.26,288.43,3682.0,262.6694,262.7331,262.5783,262.7331,3682.0
2021-07-20 13:30:00,288.51,288.55,288.3,288.46,3169.0,262.806,262.8424,262.6147,262.7605,3169.0
2021-07-20 13:35:00,288.42,288.42,288.05,288.23,5606.0,262.724,262.724,262.387,262.5509,5606.0
2021-07-20 13:40:00,288.19,288.31,287.87,287.9,3212.0,262.5145,262.6238,262.223,262.2503,3212.0
2021-07-20 13:45:00,287.91,287.91,287.55,287.67,3718.0,262.2595,262.2595,261.9315,262.0408,3718.0
2021-07-20 13:50:00,287.66,287.79,287.56,287.62,5504.0,262.0317,262.1501,261.9406,261.9953,5504.0
2021-07-20 13:55:00,287.6,287.64,287.37,287.48,3508.0,261.9771,262.0135,261.7676,261.8678,3508.0
2021-07-20 14:00:00,287.53,288.15,287.53,288.13,4860.0,261.9133,262.4781,261.9133,262.4599,4860.0
2021-07-20 14:05:00,288.09,288.17,287.65,287.78,2910.0,262.4234,262.4963,262.0226,262.141,2910.0
2021-07-20 14:10:00,287.69,287.79,287.56,287.62,4411.0,262.0591,262.1501,261.9406,261.9953,4411.0
2021-07-20 14:15:00,287.61,287.63,287.18,287.18,5943.0,261.9862,262.0044,261.5945,261.5945,5943.0
2021-07-20 14:20:00,287.02,287.03,286.43,286.43,5827.0,261.4487,261.4579,260.9113,260.9113,5827.0
2021-07-20 14:25:00,286.32,286.38,285.92,286.06,5657.0,260.8111,260.8658,260.4467,260.5743,5657.0
2021-07-20 14:30:00,286.11,286.34,285.9,285.9,8656.0,260.6198,260.8293,260.4285,260.4285,8656.0
2021-07-20 14:35:00,285.98,286.39,285.93,286.21,9113.0,260.5014,260.8749,260.4559,260.7109,9113.0
2021-07-20 14:40:00,286.13,286.27,285.96,285.96,5833.0,260.638,260.7656,260.4832,260.4832,5833.0
2021-07-20 14:45:00,285.92,285.99,285.63,285.63,5029.0,260.4467,260.5105,260.1826,260.1826,5029.0
2021-07-20 14:50:00,285.6,285.83,285.59,285.74,4902.0,260.1553,260.3648,260.1461,260.2828,4902.0
2021-07-20 14:55:00,285.55,285.62,285.28,285.28,4273.0,260.1097,260.1735,259.8638,259.8638,4273.0
2021-07-20 15:00:00,285.37,285.43,285.23,285.38,4164.0,259.9457,260.0004,259.8182,259.9549,4164.0
2021-07-20 15:05:00,285.42,285.69,285.42,285.64,6380.0,259.9913,260.2372,259.9913,260.1917,6380.0
2021-07-20 15:10:00,285.88,286.15,285.82,286.04,3908.0,260.4103,260.6563,260.3557,260.5561,3908.0
2021-07-20 15:15:00,286.03,286.32,285.95,286.32,18626.0,260.5469,260.8111,260.4741,260.8111,18626.0
2021-07-20 15:20:00,286.25,286.39,285.83,285.93,11101.0,260.7473,260.8749,260.3648,260.4559,11101.0
2021-07-20 15:25:00,285.88,285.88,285.38,285.63,3774.0,260.4103,260.4103,259.9549,260.1826,3774.0
2021-07-20 15:30:00,285.66,285.72,285.19,285.37,4822.0,260.2099,260.2646,259.7818,259.9457,4822.0
2021-07-20 15:35:00,285.39,285.61,285.38,285.61,4879.0,259.964,260.1644,259.9549,260.1644,4879.0
2021-07-20 15:40:00,285.59,285.68,285.41,285.57,3678.0,260.1461,260.2281,259.9822,260.1279,3678.0
2021-07-20 15:45:00,285.57,285.92,285.55,285.91,6750.0,260.1279,260.4467,260.1097,260.4376,6750.0
2021-07-20 15:50:00,285.97,286.14,285.64,286.0,21076.0,260.4923,260.6471,260.1917,260.5196,21076.0
2021-07-20 15:55:00,285.97,286.13,285.61,286.07,44576.0,260.4923,260.638,260.1644,260.5834,44576.0
2021-07-21 09:30:00,286.77,287.95,285.82,287.18,16880.0,261.221,262.2959,260.3557,261.5945,16880.0
2021-07-21 09:35:00,287.3,287.87,287.23,287.87,900.0,261.7038,262.223,261.64,262.223,900.0
2021-07-21 09:40:00,287.94,287.94,286.92,287.25,5514.0,262.2868,262.2868,261.3577,261.6583,5514.0
2021-07-21 09:45:00,287.16,287.5,286.89,287.49,4773.0,261.5763,261.886,261.3303,261.8769,4773.0
2021-07-21 09:50:00,287.51,287.58,287.0,287.34,9300.0,261.8951,261.9589,261.4305,261.7402,9300.0
2021-07-21 09:55:00,287.18,287.42,286.75,286.95,3052.0,261.5945,261.8131,261.2028,261.385,3052.0
2021-07-21 10:00:00,287.07,287.23,286.63,286.9,16952.0,261.4943,261.64,261.0935,261.3394,16952.0
2021-07-21 10:05:00,287.02,287.02,286.63,286.81,4154.0,261.4487,261.4487,261.0935,261.2575,4154.0
2021-07-21 10:10:00,286.83,286.98,286.56,286.98,4000.0,261.2757,261.4123,261.0297,261.4123,4000.0
2021-07-21 10:15:00,287.13,287.13,286.49,286.49,5880.0,261.5489,261.5489,260.966,260.966,5880.0
2021-07-21 10:20:00,286.82,287.0,286.48,286.5,3028.0,261.2666,261.4305,260.9569,260.9751,3028.0
2021-07-21 10:25:00,286.65,286.85,286.4,286.4,10218.0,261.1117,261.2939,260.884,260.884,10218.0
2021-07-21 10:30:00,286.41,286.49,286.25,286.49,2938.0,260.8931,260.966,260.7473,260.966,2938.0
2021-07-21 10:35:00,286.59,287.13,286.59,287.12,1603.0,261.0571,261.5489,261.0571,261.5398,1603.0
2021-07-21 10:40:00,287.13,287.45,287.13,287.44,4230.0,261.5489,261.8404,261.5489,261.8313,4230.0
2021-07-21 10:45:00,287.25,287.7,287.25,287.3,3701.0,261.6583,262.0682,261.6583,261.7038,3701.0
2021-07-21 10:50:00,287.09,287.32,287.09,287.28,3302.0,261.5125,261.722,261.5125,261.6856,3302.0
2021-07-21 10:55:00,287.34,287.65,287.34,287.59,5448.0,261.7402,262.0226,261.7402,261.968,5448.0
2021-07-21 11:00:00,287.65,287.86,287.58,287.6,2510.0,262.0226,262.2139,261.9589,261.9771,2510.0
2021-07-21 11:05:00,287.72,287.96,287.48,287.51,5013.0,262.0864,262.305,261.8678,261.8951,5013.0
2021-07-21 11:10:00,287.54,287.54,287.18,287.21,3040.0,261.9224,261.9224,261.5945,261.6218,3040.0
2021-07-21 11:15:00,287.13,287.47,287.13,287.37,1584.0,261.5489,261.8587,261.5489,261.7676,1584.0
2021-07-21 11:20:00,287.39,287.48,287.29,287.47,3104.0,261.7858,261.8678,261.6947,261.8587,3104.0
2021-07-21 11:25:00,287.44,287.61,287.44,287.44,2404.0,261.8313,261.9862,261.8313,261.8313,2404.0
2021-07-21 11:30:00,287.24,287.34,287.17,287.32,2318.0,261.6491,261.7402,261.5854,261.722,2318.0
2021-07-21 11:35:00,287.44,287.55,287.33,287.33,2384.0,261.8313,261.9315,261.7311,261.7311,2384.0
2021-07-21 11:40:00,287.18,287.27,287.17,287.25,742.0,261.5945,261.6765,261.5854,261.6583,742.0
2021-07-21 11:45:00,287.3,287.36,287.12,287.18,2949.0,261.7038,261.7585,261.5398,261.5945,2949.0
2021-07-21 11:50:00,287.22,287.33,287.01,287.01,3867.0,261.6309,261.7311,261.4396,261.4396,3867.0
2021-07-21 11:55:00,287.3,287.8,287.14,287.8,5467.0,261.7038,262.1593,261.5581,262.1593,5467.0
2021-07-21 12:00:00,287.68,287.68,287.22,287.38,2631.0,262.0499,262.0499,261.6309,261.7767,2631.0
2021-07-21 12:05:00,287.3,287.33,286.99,287.0,1494.0,261.7038,261.7311,261.4214,261.4305,1494.0
2021-07-21 12:10:00,286.85,286.85,286.73,286.85,1120.0,261.2939,261.2939,261.1846,261.2939,1120.0
2021-07-21 12:15:00,286.73,286.78,286.53,286.63,1935.0,261.1846,261.2301,261.0024,261.0935,1935.0
2021-07-21 12:20:00,286.62,286.63,286.2,286.2,1408.0,261.0844,261.0935,260.7018,260.7018,1408.0
2021-07-21 12:25:00,286.18,286.18,286.07,286.18,1100.0,260.6836,260.6836,260.5834,260.6836,1100.0
2021-07-21 12:30:00,286.22,286.6,286.18,286.19,4552.0,260.72,261.0662,260.6836,260.6927,4552.0
2021-07-21 12:35:00,286.24,286.46,286.19,286.45,2985.0,260.7382,260.9386,260.6927,260.9295,2985.0
2021-07-21 12:40:00,286.25,286.63,286.14,286.57,2206.0,260.7473,261.0935,260.6471,261.0388,2206.0
2021-07-21 12:45:00,286.59,286.65,286.5,286.51,1421.0,261.0571,261.1117,260.9751,260.9842,1421.0
2021-07-21 12:50:00,286.55,286.66,286.44,286.54,3445.0,261.0206,261.1208,260.9204,261.0115,3445.0
2021-07-21 12:55:00,286.54,286.62,286.34,286.4,1478.0,261.0115,261.0844,260.8293,260.884,1478.0
2021-07-21 13:00:00,286.44,286.45,286.25,286.43,11220.0,260.9204,260.9295,260.7473,260.9113,11220.0
2021-07-21 13:05:00,286.43,286.48,286.43,286.43,2522.0,260.9113,260.9569,260.9113,260.9113,2522.0
2021-07-21 13:10:00,286.46,286.65,286.38,286.44,3324.0,260.9386,261.1117,260.8658,260.9204,3324.0
2021-07-21 13:15:00,286.42,286.6,286.41,286.42,3400.0,260.9022,261.0662,260.8931,260.9022,3400.0
2021-07-21 13:20:00,286.44,286.84,286.44,286.81,2321.0,260.9204,261.2848,260.9204,261.2575,2321.0
2021-07-21 13:25:00,286.76,287.3,286.76,287.3,8889.0,261.2119,261.7038,261.2119,261.7038,8889.0
2021-07-21 13:30:00,287.28,287.56,287.21,287.53,5336.0,261.6856,261.9406,261.6218,261.9133,5336.0
2021-07-21 13:35:00,287.45,287.68,287.35,287.37,10902.0,261.8404,262.0499,261.7493,261.7676,10902.0
2021-07-21 13:40:00,287.27,287.38,287.16,287.22,5659.0,261.6765,261.7767,261.5763,261.6309,5659.0
2021-07-21 13:45:00,287.29,287.35,287.22,287.33,3589.0,261.6947,261.7493,261.6309,261.7311,3589.0
2021-07-21 13:50:00,287.36,287.5,287.29,287.41,4445.0,261.7585,261.886,261.6947,261.804,4445.0
2021-07-21 13:55:00,287.39,287.42,287.29,287.36,1781.0,261.7858,261.8131,261.6947,261.7585,1781.0
2021-07-21 14:00:00,287.38,287.44,287.14,287.23,7093.0,261.7767,261.8313,261.5581,261.64,7093.0
2021-07-21 14:05:00,287.21,287.42,287.14,287.33,8683.0,261.6218,261.8131,261.5581,261.7311,8683.0
2021-07-21 14:10:00,287.32,287.45,287.32,287.4,2303.0,261.722,261.8404,261.722,261.7949,2303.0
2021-07-21 14:15:00,287.4,287.61,287.4,287.49,2398.0,261.7949,261.9862,261.7949,261.8769,2398.0
2021-07-21 14:20:00,287.51,287.64,287.49,287.64,3960.0,261.8951,262.0135,261.8769,262.0135,3960.0
2021-07-21 14:25:00,287.65,287.78,287.62,287.78,3130.0,262.0226,262.141,261.9953,262.141,3130.0
2021-07-21 14:30:00,287.7,287.77,287.66,287.66,3165.0,262.0682,262.1319,262.0317,262.0317,3165.0
2021-07-21 14:35:00,287.74,287.94,287.74,287.92,3217.0,262.1046,262.2868,262.1046,262.2686,3217.0
2021-07-21 14:40:00,287.87,287.95,287.81,287.9,6103.0,262.223,262.2959,262.1684,262.2503,6103.0
2021-07-21 14:45:00,287.86,287.9,287.81,287.86,1723.0,262.2139,262.2503,262.1684,262.2139,1723.0
2021-07-21 14:50:00,287.88,287.93,287.8,287.84,2351.0,262.2321,262.2777,262.1593,262.1957,2351.0
2021-07-21 14:55:00,287.92,287.93,287.7,287.87,2381.0,262.2686,262.2777,262.0682,262.223,2381.0
2021-07-21 15:00:00,287.79,287.84,287.66,287.7,2233.0,262.1501,262.1957,262.0317,262.0682,2233.0
2021-07-21 15:05:00,287.75,287.81,287.7,287.77,1924.0,262.1137,262.1684,262.0682,262.1319,1924.0
2021-07-21 15:10:00,287.74,287.77,287.25,287.31,3582.0,262.1046,262.1319,261.6583,261.7129,3582.0
2021-07-21 15:15:00,287.4,287.52,287.39,287.44,1807.0,261.7949,261.9042,261.7858,261.8313,1807.0
2021-07-21 15:20:00,287.39,287.46,287.31,287.32,2622.0,261.7858,261.8495,261.7129,261.722,2622.0
2021-07-21 15:25:00,287.31,287.31,286.98,287.16,4648.0,261.7129,261.7129,261.4123,261.5763,4648.0
2021-07-21 15:30:00,287.19,287.31,287.17,287.21,6968.0,261.6036,261.7129,261.5854,261.6218,6968.0
2021-07-21 15:35:00,287.23,287.31,286.81,286.81,6516.0,261.64,261.7129,261.2575,261.2575,6516.0
2021-07-21 15:40:00,286.77,286.9,286.72,286.73,9908.0,261.221,261.3394,261.1755,261.1846,9908.0
2021-07-21 15:45:00,286.72,286.9,286.56,286.89,11955.0,261.1755,261.3394,261.0297,261.3303,11955.0
2021-07-21 15:50:00,286.84,287.18,286.61,286.98,20596.0,261.2848,261.5945,261.0753,261.4123,20596.0
2021-07-21 15:55:00,286.94,287.43,286.58,286.8,45287.0,261.3759,261.8222,261.0479,261.2483,45287.0
2021-07-22 09:30:00,287.95,288.57,287.26,288.54,14887.0,262.2959,262.8607,261.6674,262.8333,14887.0
2021-07-22 09:35:00,287.93,288.16,286.76,287.23,3432.0,262.2777,262.4872,261.2119,261.64,3432.0
2021-07-22 09:40:00,287.47,287.87,286.86,287.83,5650.0,261.8587,262.223,261.303,262.1866,5650.0
2021-07-22 09:45:00,287.6,287.95,287.43,287.7,6900.0,261.9771,262.2959,261.8222,262.0682,6900.0
2021-07-22 09:50:00,287.75,288.38,287.74,288.15,5874.0,262.1137,262.6876,262.1046,262.4781,5874.0
2021-07-22 09:55:00,288.09,288.65,287.85,288.22,4259.0,262.4234,262.9335,262.2048,262.5418,4259.0
2021-07-22 10:00:00,288.8,288.82,288.31,288.61,4512.0,263.0702,263.0884,262.6238,262.8971,4512.0
2021-07-22 10:05:00,288.65,289.11,288.26,289.05,3670.0,262.9335,263.3525,262.5783,263.2979,3670.0
2021-07-22 10:10:00,288.96,289.14,288.84,288.99,2292.0,263.2159,263.3799,263.1066,263.2432,2292.0
2021-07-22 10:15:00,289.14,289.17,288.54,288.86,3290.0,263.3799,263.4072,262.8333,263.1248,3290.0
2021-07-22 10:20:00,289.0,289.0,288.73,288.9,2500.0,263.2523,263.2523,263.0064,263.1613,2500.0
2021-07-22 10:25:00,288.77,288.92,288.57,288.73,2510.0,263.0428,263.1795,262.8607,263.0064,2510.0
2021-07-22 10:30:00,288.49,288.64,288.05,288.1,2004.0,262.7878,262.9244,262.387,262.4325,2004.0
2021-07-22 10:35:00,288.09,288.13,287.71,288.09,2540.0,262.4234,262.4599,262.0773,262.4234,2540.0
2021-07-22 10:40:00,288.3,288.42,288.26,288.42,1255.0,262.6147,262.724,262.5783,262.724,1255.0
2021-07-22 10:45:00,288.32,288.49,288.17,288.39,2411.0,262.6329,262.7878,262.4963,262.6967,2411.0
2021-07-22 10:50:00,288.18,288.42,288.17,288.42,5723.0,262.5054,262.724,262.4963,262.724,5723.0
2021-07-22 10:55:00,288.57,288.64,288.08,288.08,10137.0,262.8607,262.9244,262.4143,262.4143,10137.0
2021-07-22 11:00:00,288.09,288.21,287.67,287.76,1931.0,262.4234,262.5327,262.0408,262.1228,1931.0
2021-07-22 11:05:00,287.77,288.29,287.77,288.19,3344.0,262.1319,262.6056,262.1319,262.5145,3344.0
2021-07-22 11:10:00,288.11,288.12,287.48,287.48,9302.0,262.4416,262.4507,261.8678,261.8678,9302.0
2021-07-22 11:15:00,287.48,288.09,287.31,287.99,3023.0,261.8678,262.4234,261.7129,262.3323,3023.0
2021-07-22 11:20:00,287.92,287.93,287.53,287.69,4549.0,262.2686,262.2777,261.9133,262.0591,4549.0
2021-07-22 11:25:00,287.63,287.63,287.25,287.53,1493.0,262.0044,262.0044,261.6583,261.9133,1493.0
2021-07-22 11:30:00,287.63,287.68,287.57,287.68,610.0,262.0044,262.0499,261.9497,262.0499,610.0
2021-07-22 11:35:00,287.58,287.78,287.53,287.77,1211.0,261.9589,262.141,261.9133,262.1319,1211.0
2021-07-22 11:40:00,287.87,287.87,287.54,287.55,7255.0,262.223,262.223,261.9224,261.9315,7255.0
2021-07-22 11:45:00,287.64,287.73,287.54,287.71,3550.0,262.0135,262.0955,261.9224,262.0773,3550.0
2021-07-22 11:50:00,287.71,287.8,287.49,287.72,1226.0,262.0773,262.1593,261.8769,262.0864,1226.0
2021-07-22 11:55:00,287.93,288.29,287.93,288.29,3332.0,262.2777,262.6056,262.2777,262.6056,3332.0
2021-07-22 12:00:00,288.39,288.39,288.16,288.29,2321.0,262.6967,262.6967,262.4872,262.6056,2321.0
2021-07-22 12:05:00,288.42,288.45,288.35,288.36,1936.0,262.724,262.7513,262.6603,262.6694,1936.0
2021-07-22 12:10:00,288.28,288.5,288.28,288.47,1273.0,262.5965,262.7969,262.5965,262.7696,1273.0
2021-07-22 12:15:00,288.39,288.41,288.19,288.22,13190.0,262.6967,262.7149,262.5145,262.5418,13190.0
2021-07-22 12:20:00,288.32,288.33,288.13,288.3,1632.0,262.6329,262.642,262.4599,262.6147,1632.0
2021-07-22 12:25:00,288.16,288.31,288.14,288.31,1389.0,262.4872,262.6238,262.469,262.6238,1389.0
2021-07-22 12:30:00,288.24,288.31,288.15,288.29,2887.0,262.5601,262.6238,262.4781,262.6056,2887.0
2021-07-22 12:35:00,288.31,288.51,288.27,288.51,2731.0,262.6238,262.806,262.5874,262.806,2731.0
2021-07-22 12:40:00,288.67,288.73,288.49,288.56,2300.0,262.9517,263.0064,262.7878,262.8515,2300.0
2021-07-22 12:45:00,288.54,288.66,288.44,288.57,2000.0,262.8333,262.9426,262.7422,262.8607,2000.0
2021-07-22 12:50:00,288.56,288.88,288.47,288.78,3593.0,262.8515,263.143,262.7696,263.0519,3593.0
2021-07-22 12:55:00,288.83,289.03,288.83,288.89,2044.0,263.0975,263.2797,263.0975,263.1521,2044.0
2021-07-22 13:00:00,288.86,289.02,288.84,289.02,1411.0,263.1248,263.2706,263.1066,263.2706,1411.0
2021-07-22 13:05:00,289.03,289.09,289.01,289.05,1248.0,263.2797,263.3343,263.2615,263.2979,1248.0
2021-07-22 13:10:00,288.95,289.15,288.93,289.04,1406.0,263.2068,263.389,263.1886,263.2888,1406.0
2021-07-22 13:15:00,288.99,289.08,288.85,288.99,2527.0,263.2432,263.3252,263.1157,263.2432,2527.0
2021-07-22 13:20:00,288.93,289.11,288.87,289.11,600.0,263.1886,263.3525,263.1339,263.3525,600.0
2021-07-22 13:25:00,289.11,289.13,289.04,289.05,1119.0,263.3525,263.3708,263.2888,263.2979,1119.0
2021-07-22 13:30:00,289.06,289.13,288.98,289.06,2100.0,263.307,263.3708,263.2341,263.307,2100.0
2021-07-22 13:35:00,289.13,289.41,289.0,289.37,5932.0,263.3708,263.6258,263.2523,263.5894,5932.0
2021-07-22 13:40:00,289.32,289.42,289.29,289.35,1100.0,263.5438,263.6349,263.5165,263.5712,1100.0
2021-07-22 13:45:00,289.35,289.35,289.19,289.25,1743.0,263.5712,263.5712,263.4254,263.4801,1743.0
2021-07-22 13:50:00,289.31,289.31,289.12,289.19,3036.0,263.5347,263.5347,263.3617,263.4254,3036.0
2021-07-22 13:55:00,289.2,289.3,289.08,289.3,2563.0,263.4345,263.5256,263.3252,263.5256,2563.0
2021-07-22 14:00:00,289.2,289.4,289.16,289.4,2404.0,263.4345,263.6167,263.3981,263.6167,2404.0
2021-07-22 14:05:00,289.42,289.42,289.24,289.29,3637.0,263.6349,263.6349,263.471,263.5165,3637.0
2021-07-22 14:10:00,289.42,289.43,289.21,289.24,4302.0,263.6349,263.644,263.4436,263.471,4302.0
2021-07-22 14:15:00,289.31,289.42,289.25,289.37,4705.0,263.5347,263.6349,263.4801,263.5894,4705.0
2021-07-22 14:20:00,289.4,289.5,289.3,289.4,5642.0,263.6167,263.7078,263.5256,263.6167,5642.0
2021-07-22 14:25:00,289.43,289.58,289.41,289.56,2179.0,263.644,263.7807,263.6258,263.7625,2179.0
2021-07-22 14:30:00,289.56,289.58,289.45,289.58,1446.0,263.7625,263.7807,263.6623,263.7807,1446.0
2021-07-22 14:35:00,289.66,289.8,289.6,289.72,2150.0,263.8535,263.9811,263.7989,263.9082,2150.0
2021-07-22 14:40:00,289.65,289.73,289.42,289.42,14300.0,263.8444,263.9173,263.6349,263.6349,14300.0
2021-07-22 14:45:00,289.41,289.41,289.02,289.1,22021.0,263.6258,263.6258,263.2706,263.3434,22021.0
2021-07-22 14:50:00,288.97,289.05,288.9,289.0,4303.0,263.225,263.2979,263.1613,263.2523,4303.0
2021-07-22 14:55:00,288.95,289.13,288.92,289.13,2528.0,263.2068,263.3708,263.1795,263.3708,2528.0
2021-07-22 15:00:00,289.16,289.35,289.16,289.35,3217.0,263.3981,263.5712,263.3981,263.5712,3217.0
2021-07-22 15:05:00,289.3,289.45,288.87,288.94,14201.0,263.5256,263.6623,263.1339,263.1977,14201.0
2021-07-22 15:10:00,288.95,288.95,288.52,288.64,4841.0,263.2068,263.2068,262.8151,262.9244,4841.0
2021-07-22 15:15:00,288.65,288.89,288.58,288.8,4008.0,262.9335,263.1521,262.8698,263.0702,4008.0
2021-07-22 15:20:00,288.73,288.93,288.72,288.79,5571.0,263.0064,263.1886,262.9973,263.0611,5571.0
2021-07-22 15:25:00,288.73,289.02,288.65,288.97,20197.0,263.0064,263.2706,262.9335,263.225,20197.0
2021-07-22 15:30:00,289.0,289.04,288.7,289.01,8355.0,263.2523,263.2888,262.9791,263.2615,8355.0
2021-07-22 15:35:00,288.83,288.98,288.65,288.77,3400.0,263.0975,263.2341,262.9335,263.0428,3400.0
2021-07-22 15:40:00,288.78,289.08,288.54,289.02,8905.0,263.0519,263.3252,262.8333,263.2706,8905.0
2021-07-22 15:45:00,289.04,289.11,288.68,288.81,9317.0,263.2888,263.3525,262.9609,263.0793,9317.0
2021-07-22 15:50:00,288.6,288.88,288.54,288.7,13947.0,262.888,263.143,262.8333,262.9791,13947.0
2021-07-22 15:55:00,288.69,288.82,288.32,288.6,34971.0,262.97,263.0884,262.6329,262.888,34971.0
2021-07-23 09:30:00,290.0,290.16,289.06,289.52,7999.0,264.1633,264.309,263.307,263.726,7999.0
2021-07-23 09:35:00,289.34,289.77,288.84,289.02,3574.0,263.5621,263.9537,263.1066,263.2706,3574.0
2021-07-23 09:40:00,288.96,289.13,288.63,288.94,3825.0,263.2159,263.3708,262.9153,263.1977,3825.0
2021-07-23 09:45:00,288.66,288.71,288.39,288.39,1422.0,262.9426,262.9882,262.6967,262.6967,1422.0
2021-07-23 09:50:00,288.57,288.57,288.27,288.33,2716.0,262.8607,262.8607,262.5874,262.642,2716.0
2021-07-23 09:55:00,288.38,288.38,287.63,287.64,4579.0,262.6876,262.6876,262.0044,262.0135,4579.0
2021-07-23 10:00:00,287.73,288.29,287.72,288.27,5754.0,262.0955,262.6056,262.0864,262.5874,5754.0
2021-07-23 10:05:00,288.29,288.43,288.17,288.25,4486.0,262.6056,262.7331,262.4963,262.5692,4486.0
2021-07-23 10:10:00,288.28,288.28,287.59,287.6,1558.0,262.5965,262.5965,261.968,261.9771,1558.0
2021-07-23 10:15:00,287.54,287.79,287.24,287.26,3993.0,261.9224,262.1501,261.6491,261.6674,3993.0
2021-07-23 10:20:00,287.37,287.84,287.22,287.7,6774.0,261.7676,262.1957,261.6309,262.0682,6774.0
2021-07-23 10:25:00,287.53,287.57,287.12,287.46,7722.0,261.9133,261.9497,261.5398,261.8495,7722.0
2021-07-23 10:30:00,287.44,287.47,286.92,286.95,2405.0,261.8313,261.8587,261.3577,261.385,2405.0
2021-07-23 10:35:00,287.06,287.47,287.05,287.25,3281.0,261.4852,261.8587,261.4761,261.6583,3281.0
2021-07-23 10:40:00,287.28,287.85,287.23,287.8,4144.0,261.6856,262.2048,261.64,262.1593,4144.0
2021-07-23 10:45:00,287.76,287.94,287.64,287.92,2318.0,262.1228,262.2868,262.0135,262.2686,2318.0
2021-07-23 10:50:00,288.02,288.43,288.02,288.27,3212.0,262.3597,262.7331,262.3597,262.5874,3212.0
2021-07-23 10:55:00,288.15,288.41,288.15,288.19,2048.0,262.4781,262.7149,262.4781,262.5145,2048.0
2021-07-23 11:00:00,288.29,288.78,288.23,288.65,2784.0,262.6056,263.0519,262.5509,262.9335,2784.0
2021-07-23 11:05:00,288.7,288.92,288.7,288.92,2047.0,262.9791,263.1795,262.9791,263.1795,2047.0
2021-07-23 11:10:00,288.87,288.91,288.81,288.85,2594.0,263.1339,263.1704,263.0793,263.1157,2594.0
2021-07-23 11:15:00,288.74,288.91,288.69,288.82,4197.0,263.0155,263.1704,262.97,263.0884,4197.0
2021-07-23 11:20:00,288.87,289.14,288.77,289.01,4610.0,263.1339,263.3799,263.0428,263.2615,4610.0
2021-07-23 11:25:00,289.04,289.28,288.83,289.23,2250.0,263.2888,263.5074,263.0975,263.4619,2250.0
2021-07-23 11:30:00,289.25,289.57,289.2,289.31,4572.0,263.4801,263.7716,263.4345,263.5347,4572.0
2021-07-23 11:35:00,289.42,289.62,289.28,289.55,4494.0,263.6349,263.8171,263.5074,263.7533,4494.0
2021-07-23 11:40:00,289.55,289.6,289.1,289.24,3309.0,263.7533,263.7989,263.3434,263.471,3309.0
2021-07-23 11:45:00,289.29,289.49,289.22,289.4,3365.0,263.5165,263.6987,263.4527,263.6167,3365.0
2021-07-23 11:50:00,289.25,289.35,289.04,289.11,1303.0,263.4801,263.5712,263.2888,263.3525,1303.0
2021-07-23 11:55:00,289.16,289.19,288.48,288.48,3970.0,263.3981,263.4254,262.7787,262.7787,3970.0
2021-07-23 12:00:00,288.62,288.79,288.51,288.52,3826.0,262.9062,263.0611,262.806,262.8151,3826.0
2021-07-23 12:05:00,288.54,288.87,288.54,288.69,2581.0,262.8333,263.1339,262.8333,262.97,2581.0
2021-07-23 12:10:00,288.74,289.13,288.71,289.02,2401.0,263.0155,263.3708,262.9882,263.2706,2401.0
2021-07-23 12:15:00,288.98,289.01,288.85,288.89,1036.0,263.2341,263.2615,263.1157,263.1521,1036.0
2021-07-23 12:20:00,288.93,289.16,288.93,289.05,2577.0,263.1886,263.3981,263.1886,263.2979,2577.0
2021-07-23 12:25:00,289.13,289.23,288.94,289.14,1200.0,263.3708,263.4619,263.1977,263.3799,1200.0
2021-07-23 12:30:00,289.19,289.2,288.97,289.01,2342.0,263.4254,263.4345,263.225,263.2615,2342.0
2021-07-23 12:35:00,289.12,289.16,289.08,289.11,600.0,263.3617,263.3981,263.3252,263.3525,600.0
2021-07-23 12:40:00,289.0,289.15,288.81,289.15,1999.0,263.2523,263.389,263.0793,263.389,1999.0
2021-07-23 12:45:00,289.14,289.36,289.06,289.27,1000.0,263.3799,263.5803,263.307,263.4983,1000.0
2021-07-23 12:50:00,289.38,289.57,289.36,289.57,2760.0,263.5985,263.7716,263.5803,263.7716,2760.0
2021-07-23 12:55:00,289.71,289.82,289.67,289.78,1200.0,263.8991,263.9993,263.8627,263.9629,1200.0
2021-07-23 13:00:00,289.71,290.09,289.7,290.09,2026.0,263.8991,264.2452,263.89,264.2452,2026.0
2021-07-23 13:05:00,289.94,290.01,289.84,289.84,3265.0,264.1086,264.1724,264.0175,264.0175,3265.0
2021-07-23 13:10:00,289.9,290.08,289.79,289.79,2261.0,264.0722,264.2361,263.972,263.972,2261.0
2021-07-23 13:15:00,289.81,290.0,289.74,289.89,1619.0,263.9902,264.1633,263.9264,264.0631,1619.0
2021-07-23 13:20:00,289.98,290.15,289.91,290.15,1300.0,264.145,264.2999,264.0813,264.2999,1300.0
2021-07-23 13:25:00,290.13,290.14,289.92,290.07,1990.0,264.2817,264.2908,264.0904,264.227,1990.0
2021-07-23 13:30:00,289.98,290.11,289.95,290.11,2215.0,264.145,264.2635,264.1177,264.2635,2215.0
2021-07-23 13:35:00,290.15,290.15,289.98,290.01,1613.0,264.2999,264.2999,264.145,264.1724,1613.0
2021-07-23 13:40:00,289.91,290.06,289.8,289.99,1891.0,264.0813,264.2179,263.9811,264.1541,1891.0
2021-07-23 13:45:00,289.97,290.29,289.97,290.06,1095.0,264.1359,264.4274,264.1359,264.2179,1095.0
2021-07-23 13:50:00,290.06,290.07,289.79,289.87,1900.0,264.2179,264.227,263.972,264.0448,1900.0
2021-07-23 13:55:00,289.82,290.07,289.79,289.8,1714.0,263.9993,264.227,263.972,263.9811,1714.0
2021-07-23 14:00:00,289.8,289.89,289.68,289.74,1759.0,263.9811,264.0631,263.8718,263.9264,1759.0
2021-07-23 14:05:00,289.66,289.91,289.66,289.91,1215.0,263.8535,264.0813,263.8535,264.0813,1215.0
2021-07-23 14:10:00,289.96,290.1,289.75,289.75,1865.0,264.1268,264.2543,263.9355,263.9355,1865.0
2021-07-23 14:15:00,289.86,290.0,289.72,289.79,1859.0,264.0357,264.1633,263.9082,263.972,1859.0
2021-07-23 14:20:00,289.69,289.87,289.57,289.62,1810.0,263.8809,264.0448,263.7716,263.8171,1810.0
2021-07-23 14:25:00,289.53,289.65,289.46,289.52,1331.0,263.7351,263.8444,263.6714,263.726,1331.0
2021-07-23 14:30:00,289.6,289.74,289.55,289.74,3129.0,263.7989,263.9264,263.7533,263.9264,3129.0
2021-07-23 14:35:00,289.58,289.66,289.51,289.64,1623.0,263.7807,263.8535,263.7169,263.8353,1623.0
2021-07-23 14:40:00,289.6,289.6,289.4,289.5,1528.0,263.7989,263.7989,263.6167,263.7078,1528.0
2021-07-23 14:45:00,289.53,289.62,289.43,289.52,1700.0,263.7351,263.8171,263.644,263.726,1700.0
2021-07-23 14:50:00,289.62,289.83,289.53,289.62,2844.0,263.8171,264.0084,263.7351,263.8171,2844.0
2021-07-23 14:55:00,289.65,289.71,289.54,289.59,1700.0,263.8444,263.8991,263.7442,263.7898,1700.0
2021-07-23 15:00:00,289.5,289.69,289.49,289.57,3338.0,263.7078,263.8809,263.6987,263.7716,3338.0
2021-07-23 15:05:00,289.52,289.58,289.33,289.37,2512.0,263.726,263.7807,263.5529,263.5894,2512.0
2021-07-23 15:10:00,289.38,289.38,289.1,289.11,3003.0,263.5985,263.5985,263.3434,263.3525,3003.0
2021-07-23 15:15:00,289.17,289.37,289.03,289.31,3301.0,263.4072,263.5894,263.2797,263.5347,3301.0
2021-07-23 15:20:00,289.36,289.43,289.12,289.26,4081.0,263.5803,263.644,263.3617,263.4892,4081.0
2021-07-23 15:25:00,289.18,289.51,289.18,289.48,2981.0,263.4163,263.7169,263.4163,263.6896,2981.0
2021-07-23 15:30:00,289.56,289.89,289.55,289.84,3347.0,263.7625,264.0631,263.7533,264.0175,3347.0
2021-07-23 15:35:00,289.8,290.46,289.73,290.32,13148.0,263.9811,264.5823,263.9173,264.4547,13148.0
2021-07-23 15:40:00,290.3,290.42,290.15,290.26,4580.0,264.4365,264.5458,264.2999,264.4001,4580.0
2021-07-23 15:45:00,290.31,290.43,290.26,290.41,4487.0,264.4456,264.5549,264.4001,264.5367,4487.0
2021-07-23 15:50:00,290.39,290.53,290.17,290.41,20003.0,264.5185,264.646,264.3181,264.5367,20003.0
2021-07-23 15:55:00,290.37,290.41,290.09,290.09,28677.0,264.5003,264.5367,264.2452,264.2452,28677.0
2021-07-26 09:30:00,290.83,291.49,290.77,290.85,12783.0,264.9193,265.5205,264.8647,264.9375,12783.0
2021-07-26 09:35:00,291.0,291.0,290.43,290.69,3057.0,265.0742,265.0742,264.5549,264.7918,3057.0
2021-07-26 09:40:00,290.62,290.7,290.17,290.17,2013.0,264.728,264.8009,264.3181,264.3181,2013.0
2021-07-26 09:45:00,289.94,290.81,289.94,290.67,1400.0,264.1086,264.9011,264.1086,264.7736,1400.0
2021-07-26 09:50:00,290.27,290.36,289.85,289.93,1563.0,264.4092,264.4912,264.0266,264.0995,1563.0
2021-07-26 09:55:00,289.72,289.72,289.0,289.0,1303.0,263.9082,263.9082,263.2523,263.2523,1303.0
2021-07-26 10:00:00,289.01,289.38,288.78,288.78,2488.0,263.2615,263.5985,263.0519,263.0519,2488.0
2021-07-26 10:05:00,288.67,288.67,288.19,288.29,1259.0,262.9517,262.9517,262.5145,262.6056,1259.0
2021-07-26 10:10:00,288.26,288.26,287.72,287.72,2379.0,262.5783,262.5783,262.0864,262.0864,2379.0
2021-07-26 10:15:00,288.01,288.36,287.88,288.12,1150.0,262.3505,262.6694,262.2321,262.4507,1150.0
2021-07-26 10:20:00,288.2,288.42,288.08,288.08,1714.0,262.5236,262.724,262.4143,262.4143,1714.0
2021-07-26 10:25:00,288.35,288.72,288.32,288.54,1101.0,262.6603,262.9973,262.6329,262.8333,1101.0
2021-07-26 10:30:00,288.54,288.59,288.1,288.35,2397.0,262.8333,262.8789,262.4325,262.6603,2397.0
2021-07-26 10:35:00,288.41,288.53,288.0,288.0,1701.0,262.7149,262.8242,262.3414,262.3414,1701.0
2021-07-26 10:40:00,288.36,288.52,287.98,288.52,2100.0,262.6694,262.8151,262.3232,262.8151,2100.0
2021-07-26 10:45:00,288.61,288.99,288.43,288.99,1319.0,262.8971,263.2432,262.7331,263.2432,1319.0
2021-07-26 10:50:00,288.87,289.11,288.66,289.11,2241.0,263.1339,263.3525,262.9426,263.3525,2241.0
2021-07-26 10:55:00,288.97,289.24,288.92,288.97,2491.0,263.225,263.471,263.1795,263.225,2491.0
2021-07-26 11:00:00,289.04,289.09,288.8,289.04,1712.0,263.2888,263.3343,263.0702,263.2888,1712.0
2021-07-26 11:05:00,289.04,289.22,288.95,289.13,1755.0,263.2888,263.4527,263.2068,263.3708,1755.0
2021-07-26 11:10:00,289.05,289.09,288.76,288.95,1968.0,263.2979,263.3343,263.0337,263.2068,1968.0
2021-07-26 11:15:00,288.78,289.02,288.78,288.83,2399.0,263.0519,263.2706,263.0519,263.0975,2399.0
2021-07-26 11:20:00,288.9,289.07,288.8,289.07,1131.0,263.1613,263.3161,263.0702,263.3161,1131.0
2021-07-26 11:25:00,289.12,289.42,288.93,289.42,10396.0,263.3617,263.6349,263.1886,263.6349,10396.0
2021-07-26 11:30:00,289.28,289.54,289.15,289.3,1235.0,263.5074,263.7442,263.389,263.5256,1235.0
2021-07-26 11:35:00,289.56,289.6,289.37,289.56,1170.0,263.7625,263.7989,263.5894,263.7625,1170.0
2021-07-26 11:40:00,289.43,289.58,289.37,289.37,1760.0,263.644,263.7807,263.5894,263.5894,1760.0
2021-07-26 11:45:00,289.4,289.4,289.34,289.35,300.0,263.6167,263.6167,263.5621,263.5712,300.0
2021-07-26 11:50:00,289.37,289.61,289.37,289.51,1600.0,263.5894,263.808,263.5894,263.7169,1600.0
2021-07-26 11:55:00,289.56,289.72,289.5,289.72,601.0,263.7625,263.9082,263.7078,263.9082,601.0
2021-07-26 12:00:00,289.78,289.79,289.63,289.69,1300.0,263.9629,263.972,263.8262,263.8809,1300.0
2021-07-26 12:05:00,289.69,289.83,289.58,289.82,1300.0,263.8809,264.0084,263.7807,263.9993,1300.0
2021-07-26 12:10:00,289.71,289.8,289.71,289.72,558.0,263.8991,263.9811,263.8991,263.9082,558.0
2021-07-26 12:15:00,289.85,289.85,289.74,289.85,623.0,264.0266,264.0266,263.9264,264.0266,623.0
2021-07-26 12:20:00,289.88,290.04,289.88,289.95,829.0,264.0539,264.1997,264.0539,264.1177,829.0
2021-07-26 12:25:00,289.88,289.88,289.87,289.88,300.0,264.0539,264.0539,264.0448,264.0539,300.0
2021-07-26 12:30:00,290.0,290.12,289.97,290.04,800.0,264.1633,264.2726,264.1359,264.1997,800.0
2021-07-26 12:35:00,290.28,290.56,290.28,290.4,1165.0,264.4183,264.6734,264.4183,264.5276,1165.0
2021-07-26 12:40:00,290.33,290.45,290.2,290.2,654.0,264.4639,264.5732,264.3454,264.3454,654.0
2021-07-26 12:45:00,290.33,290.34,290.22,290.22,700.0,264.4639,264.473,264.3637,264.3637,700.0
2021-07-26 12:50:00,290.32,290.43,290.05,290.13,2813.0,264.4547,264.5549,264.2088,264.2817,2813.0
2021-07-26 12:55:00,290.18,290.19,289.78,289.79,1785.0,264.3272,264.3363,263.9629,263.972,1785.0
2021-07-26 13:00:00,289.86,289.86,289.57,289.72,501.0,264.0357,264.0357,263.7716,263.9082,501.0
2021-07-26 13:05:00,289.83,289.88,289.82,289.88,700.0,264.0084,264.0539,263.9993,264.0539,700.0
2021-07-26 13:10:00,289.75,289.86,289.59,289.85,2623.0,263.9355,264.0357,263.7898,264.0266,2623.0
2021-07-26 13:15:00,289.93,290.03,289.78,290.03,1240.0,264.0995,264.1906,263.9629,264.1906,1240.0
2021-07-26 13:20:00,290.01,290.04,289.55,289.63,2421.0,264.1724,264.1997,263.7533,263.8262,2421.0
2021-07-26 13:25:00,289.54,289.62,289.5,289.51,1300.0,263.7442,263.8171,263.7078,263.7169,1300.0
2021-07-26 13:30:00,289.56,289.68,289.36,289.39,3060.0,263.7625,263.8718,263.5803,263.6076,3060.0
2021-07-26 13:35:00,289.47,289.49,289.35,289.49,1100.0,263.6805,263.6987,263.5712,263.6987,1100.0
2021-07-26 13:40:00,289.53,289.56,289.53,289.55,435.0,263.7351,263.7625,263.7351,263.7533,435.0
2021-07-26 13:45:00,289.49,289.65,289.49,289.62,2571.0,263.6987,263.8444,263.6987,263.8171,2571.0
2021-07-26 13:50:00,289.59,289.91,289.59,289.81,1480.0,263.7898,264.0813,263.7898,263.9902,1480.0
2021-07-26 13:55:00,289.62,289.72,289.62,289.72,600.0,263.8171,263.9082,263.8171,263.9082,600.0
2021-07-26 14:00:00,289.75,289.87,289.67,289.81,1269.0,263.9355,264.0448,263.8627,263.9902,1269.0
2021-07-26 14:05:00,289.62,289.8,289.61,289.74,1649.0,263.8171,263.9811,263.808,263.9264,1649.0
2021-07-26 14:10:00,289.73,289.73,289.53,289.53,1247.0,263.9173,263.9173,263.7351,263.7351,1247.0
2021-07-26 14:15:00,289.52,289.61,289.44,289.59,2436.0,263.726,263.808,263.6531,263.7898,2436.0
2021-07-26 14:20:00,289.57,289.63,289.48,289.53,3344.0,263.7716,263.8262,263.6896,263.7351,3344.0
2021-07-26 14:25:00,289.54,289.69,289.49,289.69,1208.0,263.7442,263.8809,263.6987,263.8809,1208.0
2021-07-26 14:30:00,289.72,289.72,289.54,289.54,1144.0,263.9082,263.9082,263.7442,263.7442,1144.0
2021-07-26 14:35:00,289.53,289.53,289.43,289.43,500.0,263.7351,263.7351,263.644,263.644,500.0
2021-07-26 14:40:00,289.45,289.46,289.33,289.34,1345.0,263.6623,263.6714,263.5529,263.5621,1345.0
2021-07-26 14:45:00,289.26,289.26,289.06,289.18,1908.0,263.4892,263.4892,263.307,263.4163,1908.0
2021-07-26 14:50:00,289.24,289.24,289.17,289.18,1109.0,263.471,263.471,263.4072,263.4163,1109.0
2021-07-26 14:55:00,289.24,289.29,289.21,289.28,835.0,263.471,263.5165,263.4436,263.5074,835.0
2021-07-26 15:00:00,289.27,289.32,289.04,289.12,4066.0,263.4983,263.5438,263.2888,263.3617,4066.0
2021-07-26 15:05:00,289.08,289.16,288.96,289.1,1624.0,263.3252,263.3981,263.2159,263.3434,1624.0
2021-07-26 15:10:00,289.04,289.08,288.97,288.97,682.0,263.2888,263.3252,263.225,263.225,682.0
2021-07-26 15:15:00,288.96,289.24,288.95,289.24,3313.0,263.2159,263.471,263.2068,263.471,3313.0
2021-07-26 15:20:00,289.27,289.32,289.23,289.32,1200.0,263.4983,263.5438,263.4619,263.5438,1200.0
2021-07-26 15:25:00,289.29,289.29,289.11,289.12,1180.0,263.5165,263.5165,263.3525,263.3617,1180.0
2021-07-26 15:30:00,289.16,289.24,288.98,289.22,3305.0,263.3981,263.471,263.2341,263.4527,3305.0
2021-07-26 15:35:00,289.22,289.36,288.31,288.68,21949.0,263.4527,263.5803,262.6238,262.9609,21949.0
2021-07-26 15:40:00,288.83,289.42,288.83,289.41,4545.0,263.0975,263.6349,263.0975,263.6258,4545.0
2021-07-26 15:45:00,289.44,289.45,289.18,289.27,7408.0,263.6531,263.6623,263.4163,263.4983,7408.0
2021-07-26 15:50:00,289.36,289.44,288.92,289.21,11715.0,263.5803,263.6531,263.1795,263.4436,11715.0
2021-07-26 15:55:00,289.17,289.21,288.49,289.2,77505.0,263.4072,263.4436,262.7878,263.4345,77505.0
2021-07-27 09:30:00,287.71,288.04,285.27,285.5,14296.0,262.0773,262.3779,259.8547,260.0642,14296.0
2021-07-27 09:35:00,285.3,285.61,285.06,285.26,11794.0,259.882,260.1644,259.6634,259.8455,11794.0
2021-07-27 09:40:00,285.26,285.77,285.09,285.56,9123.0,259.8455,260.3101,259.6907,260.1188,9123.0
2021-07-27 09:45:00,285.63,285.79,285.5,285.75,13968.0,260.1826,260.3283,260.0642,260.2919,13968.0
2021-07-27 09:50:00,285.75,286.73,285.54,286.73,18104.0,260.2919,261.1846,260.1006,261.1846,18104.0
2021-07-27 09:55:00,286.85,287.94,286.84,287.91,2108.0,261.2939,262.2868,261.2848,262.2595,2108.0
2021-07-27 10:00:00,288.1,288.94,288.1,288.85,6090.0,262.4325,263.1977,262.4325,263.1157,6090.0
2021-07-27 10:05:00,288.81,288.89,288.52,288.57,12208.0,263.0793,263.1521,262.8151,262.8607,12208.0
2021-07-27 10:10:00,288.53,289.18,288.45,289.11,5003.0,262.8242,263.4163,262.7513,263.3525,5003.0
2021-07-27 10:15:00,289.12,289.58,289.11,289.32,4534.0,263.3617,263.7807,263.3525,263.5438,4534.0
2021-07-27 10:20:00,289.18,289.2,288.93,289.01,3535.0,263.4163,263.4345,263.1886,263.2615,3535.0
2021-07-27 10:25:00,289.01,289.05,288.95,288.97,2462.0,263.2615,263.2979,263.2068,263.225,2462.0
2021-07-27 10:30:00,289.0,289.05,288.82,288.93,3378.0,263.2523,263.2979,263.0884,263.1886,3378.0
2021-07-27 10:35:00,289.0,289.13,288.91,288.91,6063.0,263.2523,263.3708,263.1704,263.1704,6063.0
2021-07-27 10:40:00,288.93,289.75,288.93,289.75,4161.0,263.1886,263.9355,263.1886,263.9355,4161.0
2021-07-27 10:45:00,289.87,289.99,289.5,289.82,2609.0,264.0448,264.1541,263.7078,263.9993,2609.0
2021-07-27 10:50:00,289.82,290.55,289.82,290.41,1705.0,263.9993,264.6643,263.9993,264.5367,1705.0
2021-07-27 10:55:00,290.46,290.8,290.46,290.8,2546.0,264.5823,264.892,264.5823,264.892,2546.0
2021-07-27 11:00:00,290.83,291.44,290.75,291.24,3336.0,264.9193,265.475,264.8464,265.2928,3336.0
2021-07-27 11:05:00,291.15,291.33,291.06,291.14,8867.0,265.2108,265.3748,265.1288,265.2017,8867.0
2021-07-27 11:10:00,291.15,291.45,291.07,291.29,5553.0,265.2108,265.4841,265.1379,265.3383,5553.0
2021-07-27 11:15:00,291.35,291.35,290.4,290.4,6180.0,265.393,265.393,264.5276,264.5276,6180.0
2021-07-27 11:20:00,290.39,290.67,290.36,290.4,3188.0,264.5185,264.7736,264.4912,264.5276,3188.0
2021-07-27 11:25:00,290.31,290.43,290.2,290.25,4539.0,264.4456,264.5549,264.3454,264.391,4539.0
2021-07-27 11:30:00,290.25,290.25,289.57,289.66,3598.0,264.391,264.391,263.7716,263.8535,3598.0
2021-07-27 11:35:00,289.66,289.8,289.26,289.3,4663.0,263.8535,263.9811,263.4892,263.5256,4663.0
2021-07-27 11:40:00,289.33,289.44,289.1,289.21,8237.0,263.5529,263.6531,263.3434,263.4436,8237.0
2021-07-27 11:45:00,289.25,289.31,289.02,289.02,1871.0,263.4801,263.5347,263.2706,263.2706,1871.0
2021-07-27 11:50:00,289.1,289.3,288.98,289.3,10452.0,263.3434,263.5256,263.2341,263.5256,10452.0
2021-07-27 11:55:00,289.28,289.28,288.74,288.78,5623.0,263.5074,263.5074,263.0155,263.0519,5623.0
2021-07-27 12:00:00,288.62,288.83,288.43,288.82,6563.0,262.9062,263.0975,262.7331,263.0884,6563.0
2021-07-27 12:05:00,288.81,288.83,288.6,288.77,4485.0,263.0793,263.0975,262.888,263.0428,4485.0
2021-07-27 12:10:00,288.73,288.73,288.03,288.12,1702.0,263.0064,263.0064,262.3688,262.4507,1702.0
2021-07-27 12:15:00,288.04,288.46,288.03,288.44,2577.0,262.3779,262.7605,262.3688,262.7422,2577.0
2021-07-27 12:20:00,288.52,288.66,288.43,288.54,4224.0,262.8151,262.9426,262.7331,262.8333,4224.0
2021-07-27 12:25:00,288.57,288.76,288.48,288.76,1906.0,262.8607,263.0337,262.7787,263.0337,1906.0
2021-07-27 12:30:00,288.45,288.78,288.35,288.78,2055.0,262.7513,263.0519,262.6603,263.0519,2055.0
2021-07-27 12:35:00,288.79,288.95,288.77,288.95,1421.0,263.0611,263.2068,263.0428,263.2068,1421.0
2021-07-27 12:40:00,288.91,288.94,288.7,288.85,2307.0,263.1704,263.1977,262.9791,263.1157,2307.0
2021-07-27 12:45:00,288.87,288.87,288.69,288.71,1700.0,263.1339,263.1339,262.97,262.9882,1700.0
2021-07-27 12:50:00,288.69,288.95,288.66,288.87,4150.0,262.97,263.2068,262.9426,263.1339,4150.0
2021-07-27 12:55:00,288.77,289.01,288.7,288.75,4907.0,263.0428,263.2615,262.9791,263.0246,4907.0
2021-07-27 13:00:00,288.76,289.06,288.75,288.91,1530.0,263.0337,263.307,263.0246,263.1704,1530.0
2021-07-27 13:05:00,288.81,289.3,288.75,289.19,1872.0,263.0793,263.5256,263.0246,263.4254,1872.0
2021-07-27 13:10:00,289.32,289.37,289.17,289.19,1689.0,263.5438,263.5894,263.4072,263.4254,1689.0
2021-07-27 13:15:00,289.15,289.25,289.03,289.17,5206.0,263.389,263.4801,263.2797,263.4072,5206.0
2021-07-27 13:20:00,289.14,289.19,288.74,288.74,3100.0,263.3799,263.4254,263.0155,263.0155,3100.0
2021-07-27 13:25:00,288.64,288.64,288.3,288.44,4024.0,262.9244,262.9244,262.6147,262.7422,4024.0
2021-07-27 13:30:00,288.43,288.43,288.04,288.17,3241.0,262.7331,262.7331,262.3779,262.4963,3241.0
2021-07-27 13:35:00,288.09,288.27,288.09,288.23,957.0,262.4234,262.5874,262.4234,262.5509,957.0
2021-07-27 13:40:00,288.08,288.11,287.92,287.95,3351.0,262.4143,262.4416,262.2686,262.2959,3351.0
2021-07-27 13:45:00,287.88,288.16,287.78,288.11,2432.0,262.2321,262.4872,262.141,262.4416,2432.0
2021-07-27 13:50:00,288.08,288.17,287.95,287.95,2215.0,262.4143,262.4963,262.2959,262.2959,2215.0
2021-07-27 13:55:00,287.98,287.98,287.65,287.65,2712.0,262.3232,262.3232,262.0226,262.0226,2712.0
2021-07-27 14:00:00,287.66,287.96,287.66,287.75,2086.0,262.0317,262.305,262.0317,262.1137,2086.0
2021-07-27 14:05:00,287.75,287.78,287.74,287.78,701.0,262.1137,262.141,262.1046,262.141,701.0
2021-07-27 14:10:00,287.78,288.14,287.75,288.11,1766.0,262.141,262.469,262.1137,262.4416,1766.0
2021-07-27 14:15:00,288.2,288.31,288.2,288.21,4210.0,262.5236,262.6238,262.5236,262.5327,4210.0
2021-07-27 14:20:00,288.15,288.2,288.1,288.12,2398.0,262.4781,262.5236,262.4325,262.4507,2398.0
2021-07-27 14:25:00,288.2,288.22,288.11,288.17,2679.0,262.5236,262.5418,262.4416,262.4963,2679.0
2021-07-27 14:30:00,288.17,288.17,287.78,287.83,4027.0,262.4963,262.4963,262.141,262.1866,4027.0
2021-07-27 14:35:00,287.75,287.96,287.73,287.96,1642.0,262.1137,262.305,262.0955,262.305,1642.0
2021-07-27 14:40:00,287.78,287.89,287.75,287.81,1400.0,262.141,262.2412,262.1137,262.1684,1400.0
2021-07-27 14:45:00,287.86,288.03,287.85,287.94,4151.0,262.2139,262.3688,262.2048,262.2868,4151.0
2021-07-27 14:50:00,287.9,288.08,287.69,287.78,1526.0,262.2503,262.4143,262.0591,262.141,1526.0
2021-07-27 14:55:00,287.71,287.92,287.56,287.92,4900.0,262.0773,262.2686,261.9406,262.2686,4900.0
2021-07-27 15:00:00,287.89,288.28,287.89,288.28,4102.0,262.2412,262.5965,262.2412,262.5965,4102.0
2021-07-27 15:05:00,288.23,288.33,288.11,288.23,6610.0,262.5509,262.642,262.4416,262.5509,6610.0
2021-07-27 15:10:00,288.23,288.35,288.15,288.17,6319.0,262.5509,262.6603,262.4781,262.4963,6319.0
2021-07-27 15:15:00,288.22,288.22,287.95,288.08,1800.0,262.5418,262.5418,262.2959,262.4143,1800.0
2021-07-27 15:20:00,288.09,288.23,288.07,288.19,3049.0,262.4234,262.5509,262.4052,262.5145,3049.0
2021-07-27 15:25:00,288.23,288.27,287.97,288.04,4807.0,262.5509,262.5874,262.3141,262.3779,4807.0
2021-07-27 15:30:00,288.09,288.28,288.02,288.13,6335.0,262.4234,262.5965,262.3597,262.4599,6335.0
2021-07-27 15:35:00,288.08,288.25,287.92,288.24,4739.0,262.4143,262.5692,262.2686,262.5601,4739.0
2021-07-27 15:40:00,288.18,288.43,288.1,288.28,7264.0,262.5054,262.7331,262.4325,262.5965,7264.0
2021-07-27 15:45:00,288.29,288.48,288.17,288.26,9603.0,262.6056,262.7787,262.4963,262.5783,9603.0
2021-07-27 15:50:00,288.33,288.61,288.32,288.41,23647.0,262.642,262.8971,262.6329,262.7149,23647.0
2021-07-27 15:55:00,288.32,288.93,288.32,288.73,30977.0,262.6329,263.1886,262.6329,263.0064,30977.0
2021-07-28 09:30:00,288.61,289.22,287.06,288.42,13793.0,262.8971,263.4527,261.4852,262.724,13793.0
2021-07-28 09:35:00,288.07,288.22,287.63,288.22,900.0,262.4052,262.5418,262.0044,262.5418,900.0
2021-07-28 09:40:00,287.96,288.65,287.96,288.65,800.0,262.305,262.9335,262.305,262.9335,800.0
2021-07-28 09:45:00,288.39,288.42,287.8,288.34,4426.0,262.6967,262.724,262.1593,262.6511,4426.0
2021-07-28 09:50:00,288.13,288.54,287.92,288.52,2395.0,262.4599,262.8333,262.2686,262.8151,2395.0
2021-07-28 09:55:00,288.61,288.86,288.43,288.67,1500.0,262.8971,263.1248,262.7331,262.9517,1500.0
2021-07-28 10:00:00,288.63,289.16,288.35,289.13,1730.0,262.9153,263.3981,262.6603,263.3708,1730.0
2021-07-28 10:05:00,288.97,289.11,288.51,288.81,5314.0,263.225,263.3525,262.806,263.0793,5314.0
2021-07-28 10:10:00,288.85,288.87,288.01,288.06,4260.0,263.1157,263.1339,262.3505,262.3961,4260.0
2021-07-28 10:15:00,288.12,288.78,288.12,288.5,4100.0,262.4507,263.0519,262.4507,262.7969,4100.0
2021-07-28 10:20:00,288.54,289.23,288.53,288.73,4300.0,262.8333,263.4619,262.8242,263.0064,4300.0
2021-07-28 10:25:00,288.7,289.31,288.7,289.25,2194.0,262.9791,263.5347,262.9791,263.4801,2194.0
2021-07-28 10:30:00,289.0,289.29,288.96,289.22,2952.0,263.2523,263.5165,263.2159,263.4527,2952.0
2021-07-28 10:35:00,289.01,289.14,288.67,288.8,2195.0,263.2615,263.3799,262.9517,263.0702,2195.0
2021-07-28 10:40:00,288.55,288.55,287.98,288.11,3779.0,262.8424,262.8424,262.3232,262.4416,3779.0
2021-07-28 10:45:00,288.19,288.67,288.19,288.63,2900.0,262.5145,262.9517,262.5145,262.9153,2900.0
2021-07-28 10:50:00,288.54,288.67,288.27,288.43,2400.0,262.8333,262.9517,262.5874,262.7331,2400.0
2021-07-28 10:55:00,288.38,288.53,288.23,288.47,2116.0,262.6876,262.8242,262.5509,262.7696,2116.0
2021-07-28 11:00:00,288.44,288.61,288.44,288.6,1300.0,262.7422,262.8971,262.7422,262.888,1300.0
2021-07-28 11:05:00,288.5,288.59,288.41,288.54,1968.0,262.7969,262.8789,262.7149,262.8333,1968.0
2021-07-28 11:10:00,288.41,288.46,288.27,288.42,3140.0,262.7149,262.7605,262.5874,262.724,3140.0
2021-07-28 11:15:00,288.45,288.56,288.39,288.42,1400.0,262.7513,262.8515,262.6967,262.724,1400.0
2021-07-28 11:20:00,288.5,288.62,288.45,288.58,2820.0,262.7969,262.9062,262.7513,262.8698,2820.0
2021-07-28 11:25:00,288.46,288.51,288.32,288.42,502.0,262.7605,262.806,262.6329,262.724,502.0
2021-07-28 11:30:00,288.43,288.59,288.3,288.3,1778.0,262.7331,262.8789,262.6147,262.6147,1778.0
2021-07-28 11:35:00,288.54,288.92,288.49,288.92,1423.0,262.8333,263.1795,262.7878,263.1795,1423.0
2021-07-28 11:40:00,288.7,289.04,288.7,289.02,600.0,262.9791,263.2888,262.9791,263.2706,600.0
2021-07-28 11:45:00,289.31,289.46,289.18,289.29,1840.0,263.5347,263.6714,263.4163,263.5165,1840.0
2021-07-28 11:50:00,289.2,289.28,289.11,289.28,1600.0,263.4345,263.5074,263.3525,263.5074,1600.0
2021-07-28 11:55:00,289.33,289.38,289.14,289.29,1815.0,263.5529,263.5985,263.3799,263.5165,1815.0
2021-07-28 12:00:00,289.25,289.35,289.23,289.25,1500.0,263.4801,263.5712,263.4619,263.4801,1500.0
2021-07-28 12:05:00,289.2,289.2,288.79,288.81,2583.0,263.4345,263.4345,263.0611,263.0793,2583.0
2021-07-28 12:10:00,288.73,288.81,288.56,288.56,2888.0,263.0064,263.0793,262.8515,262.8515,2888.0
2021-07-28 12:15:00,288.56,288.56,288.33,288.42,1000.0,262.8515,262.8515,262.642,262.724,1000.0
2021-07-28 12:20:00,288.47,288.52,288.24,288.52,3013.0,262.7696,262.8151,262.5601,262.8151,3013.0
2021-07-28 12:25:00,288.44,288.44,288.2,288.27,1379.0,262.7422,262.7422,262.5236,262.5874,1379.0
2021-07-28 12:30:00,288.24,288.37,288.24,288.37,600.0,262.5601,262.6785,262.5601,262.6785,600.0
2021-07-28 12:35:00,288.26,288.54,288.26,288.48,3300.0,262.5783,262.8333,262.5783,262.7787,3300.0
2021-07-28 12:40:00,288.39,288.49,288.02,288.1,2194.0,262.6967,262.7878,262.3597,262.4325,2194.0
2021-07-28 12:45:00,288.06,288.06,287.91,287.97,1918.0,262.3961,262.3961,262.2595,262.3141,1918.0
2021-07-28 12:50:00,287.97,288.14,287.96,287.96,1662.0,262.3141,262.469,262.305,262.305,1662.0
2021-07-28 12:55:00,287.91,288.25,287.84,288.18,2726.0,262.2595,262.5692,262.1957,262.5054,2726.0
2021-07-28 13:00:00,288.14,288.25,287.97,288.15,2639.0,262.469,262.5692,262.3141,262.4781,2639.0
2021-07-28 13:05:00,288.1,288.35,288.0,288.31,4830.0,262.4325,262.6603,262.3414,262.6238,4830.0
2021-07-28 13:10:00,288.42,288.54,288.39,288.39,1179.0,262.724,262.8333,262.6967,262.6967,1179.0
2021-07-28 13:15:00,288.32,288.46,288.13,288.13,4200.0,262.6329,262.7605,262.4599,262.4599,4200.0
2021-07-28 13:20:00,288.3,288.34,288.13,288.23,4268.0,262.6147,262.6511,262.4599,262.5509,4268.0
2021-07-28 13:25:00,288.26,288.27,287.96,288.04,2496.0,262.5783,262.5874,262.305,262.3779,2496.0
2021-07-28 13:30:00,288.04,288.47,288.04,288.39,5779.0,262.3779,262.7696,262.3779,262.6967,5779.0
2021-07-28 13:35:00,288.46,288.5,288.26,288.29,1395.0,262.7605,262.7969,262.5783,262.6056,1395.0
2021-07-28 13:40:00,287.96,288.29,287.96,288.29,1432.0,262.305,262.6056,262.305,262.6056,1432.0
2021-07-28 13:45:00,288.3,288.4,288.24,288.37,1229.0,262.6147,262.7058,262.5601,262.6785,1229.0
2021-07-28 13:50:00,288.28,288.33,288.08,288.08,4858.0,262.5965,262.642,262.4143,262.4143,4858.0
2021-07-28 13:55:00,288.17,288.4,286.67,287.23,35827.0,262.4963,262.7058,261.1299,261.64,35827.0
2021-07-28 14:00:00,287.23,287.71,286.79,287.63,9299.0,261.64,262.0773,261.2392,262.0044,9299.0
2021-07-28 14:05:00,287.54,287.78,287.43,287.67,2635.0,261.9224,262.141,261.8222,262.0408,2635.0
2021-07-28 14:10:00,287.9,288.21,287.82,287.96,3050.0,262.2503,262.5327,262.1775,262.305,3050.0
2021-07-28 14:15:00,288.03,288.32,287.95,288.17,4355.0,262.3688,262.6329,262.2959,262.4963,4355.0
2021-07-28 14:20:00,288.22,288.22,288.09,288.15,3632.0,262.5418,262.5418,262.4234,262.4781,3632.0
2021-07-28 14:25:00,288.14,288.32,288.14,288.23,2801.0,262.469,262.6329,262.469,262.5509,2801.0
2021-07-28 14:30:00,288.23,288.28,288.15,288.2,4755.0,262.5509,262.5965,262.4781,262.5236,4755.0
2021-07-28 14:35:00,288.12,288.22,287.85,288.2,6073.0,262.4507,262.5418,262.2048,262.5236,6073.0
2021-07-28 14:40:00,288.2,288.55,288.11,288.48,4558.0,262.5236,262.8424,262.4416,262.7787,4558.0
2021-07-28 14:45:00,288.5,288.63,288.45,288.53,2033.0,262.7969,262.9153,262.7513,262.8242,2033.0
2021-07-28 14:50:00,288.46,288.72,288.45,288.5,5453.0,262.7605,262.9973,262.7513,262.7969,5453.0
2021-07-28 14:55:00,288.6,288.8,288.58,288.69,2800.0,262.888,263.0702,262.8698,262.97,2800.0
2021-07-28 15:00:00,288.68,289.0,288.58,288.89,10818.0,262.9609,263.2523,262.8698,263.1521,10818.0
2021-07-28 15:05:00,288.81,288.84,288.56,288.75,5392.0,263.0793,263.1066,262.8515,263.0246,5392.0
2021-07-28 15:10:00,288.79,288.83,288.44,288.51,4087.0,263.0611,263.0975,262.7422,262.806,4087.0
2021-07-28 15:15:00,288.58,288.69,288.19,288.26,7325.0,262.8698,262.97,262.5145,262.5783,7325.0
2021-07-28 15:20:00,288.3,288.44,288.19,288.41,14838.0,262.6147,262.7422,262.5145,262.7149,14838.0
2021-07-28 15:25:00,288.43,288.47,288.24,288.29,11806.0,262.7331,262.7696,262.5601,262.6056,11806.0
2021-07-28 15:30:00,288.31,288.45,288.19,288.21,11808.0,262.6238,262.7513,262.5145,262.5327,11808.0
2021-07-28 15:35:00,288.19,288.37,288.11,288.11,17821.0,262.5145,262.6785,262.4416,262.4416,17821.0
2021-07-28 15:40:00,288.16,288.45,288.11,288.38,8204.0,262.4872,262.7513,262.4416,262.6876,8204.0
2021-07-28 15:45:00,288.38,288.4,288.12,288.3,8355.0,262.6876,262.7058,262.4507,262.6147,8355.0
2021-07-28 15:50:00,288.37,288.4,288.04,288.18,10603.0,262.6785,262.7058,262.3779,262.5054,10603.0
2021-07-28 15:55:00,288.25,288.25,287.78,287.92,34502.0,262.5692,262.5692,262.141,262.2686,34502.0
2021-07-29 09:30:00,289.84,290.73,289.37,290.0,15703.0,264.0175,264.8282,263.5894,264.1633,15703.0
2021-07-29 09:35:00,289.66,289.84,289.6,289.68,505.0,263.8535,264.0175,263.7989,263.8718,505.0
2021-07-29 09:40:00,289.52,289.83,289.28,289.56,1880.0,263.726,264.0084,263.5074,263.7625,1880.0
2021-07-29 09:45:00,289.34,290.05,289.25,289.96,1405.0,263.5621,264.2088,263.4801,264.1268,1405.0
2021-07-29 09:50:00,289.8,289.82,289.52,289.52,600.0,263.9811,263.9993,263.726,263.726,600.0
2021-07-29 09:55:00,289.76,289.94,289.65,289.79,2406.0,263.9446,264.1086,263.8444,263.972,2406.0
2021-07-29 10:00:00,289.53,289.68,289.52,289.67,2529.0,263.7351,263.8718,263.726,263.8627,2529.0
2021-07-29 10:05:00,289.66,289.93,289.31,289.33,2436.0,263.8535,264.0995,263.5347,263.5529,2436.0
2021-07-29 10:10:00,289.3,289.37,288.65,288.73,6598.0,263.5256,263.5894,262.9335,263.0064,6598.0
2021-07-29 10:15:00,288.84,288.88,288.53,288.85,4318.0,263.1066,263.143,262.8242,263.1157,4318.0
2021-07-29 10:20:00,288.9,289.08,288.9,289.08,1273.0,263.1613,263.3252,263.1613,263.3252,1273.0
2021-07-29 10:25:00,289.2,289.2,288.79,288.83,4171.0,263.4345,263.4345,263.0611,263.0975,4171.0
2021-07-29 10:30:00,288.74,288.8,288.57,288.57,1974.0,263.0155,263.0702,262.8607,262.8607,1974.0
2021-07-29 10:35:00,288.8,289.1,288.77,288.77,1454.0,263.0702,263.3434,263.0428,263.0428,1454.0
2021-07-29 10:40:00,288.67,288.69,288.1,288.1,3786.0,262.9517,262.97,262.4325,262.4325,3786.0
2021-07-29 10:45:00,288.16,288.75,288.15,288.71,4430.0,262.4872,263.0246,262.4781,262.9882,4430.0
2021-07-29 10:50:00,288.42,288.52,288.42,288.52,1100.0,262.724,262.8151,262.724,262.8151,1100.0
2021-07-29 10:55:00,288.56,288.9,288.56,288.9,800.0,262.8515,263.1613,262.8515,263.1613,800.0
2021-07-29 11:00:00,288.84,289.34,288.83,289.34,939.0,263.1066,263.5621,263.0975,263.5621,939.0
2021-07-29 11:05:00,289.33,289.53,289.23,289.53,4783.0,263.5529,263.7351,263.4619,263.7351,4783.0
2021-07-29 11:10:00,289.56,289.56,289.11,289.11,10169.0,263.7625,263.7625,263.3525,263.3525,10169.0
2021-07-29 11:15:00,289.22,289.56,289.22,289.39,1930.0,263.4527,263.7625,263.4527,263.6076,1930.0
2021-07-29 11:20:00,289.31,289.34,289.2,289.34,437.0,263.5347,263.5621,263.4345,263.5621,437.0
2021-07-29 11:25:00,289.38,289.6,289.34,289.5,1043.0,263.5985,263.7989,263.5621,263.7078,1043.0
2021-07-29 11:30:00,289.55,289.82,289.55,289.74,800.0,263.7533,263.9993,263.7533,263.9264,800.0
2021-07-29 11:35:00,289.9,290.08,289.9,289.97,708.0,264.0722,264.2361,264.0722,264.1359,708.0
2021-07-29 11:40:00,289.95,290.09,289.7,289.95,4663.0,264.1177,264.2452,263.89,264.1177,4663.0
2021-07-29 11:45:00,290.04,290.05,289.84,289.88,905.0,264.1997,264.2088,264.0175,264.0539,905.0
2021-07-29 11:50:00,289.87,289.91,289.76,289.91,1234.0,264.0448,264.0813,263.9446,264.0813,1234.0
2021-07-29 11:55:00,289.87,290.06,289.87,290.06,400.0,264.0448,264.2179,264.0448,264.2179,400.0
2021-07-29 12:00:00,290.04,290.04,289.97,289.97,898.0,264.1997,264.1997,264.1359,264.1359,898.0
2021-07-29 12:05:00,289.95,290.05,289.92,289.98,1092.0,264.1177,264.2088,264.0904,264.145,1092.0
2021-07-29 12:10:00,289.76,290.15,289.72,290.15,2681.0,263.9446,264.2999,263.9082,264.2999,2681.0
2021-07-29 12:15:00,290.16,290.35,290.15,290.35,1120.0,264.309,264.4821,264.2999,264.4821,1120.0
2021-07-29 12:20:00,290.39,290.42,290.34,290.35,1610.0,264.5185,264.5458,264.473,264.4821,1610.0
2021-07-29 12:25:00,290.36,290.43,290.36,290.43,820.0,264.4912,264.5549,264.4912,264.5549,820.0
2021-07-29 12:30:00,290.39,290.54,290.32,290.32,1523.0,264.5185,264.6551,264.4547,264.4547,1523.0
2021-07-29 12:35:00,290.31,290.31,290.11,290.11,1468.0,264.4456,264.4456,264.2635,264.2635,1468.0
2021-07-29 12:40:00,290.13,290.13,290.13,290.13,100.0,264.2817,264.2817,264.2817,264.2817,100.0
2021-07-29 12:45:00,290.02,290.03,289.88,289.96,980.0,264.1815,264.1906,264.0539,264.1268,980.0
2021-07-29 12:50:00,289.98,290.0,289.76,289.81,1546.0,264.145,264.1633,263.9446,263.9902,1546.0
2021-07-29 12:55:00,289.85,289.85,289.66,289.7,769.0,264.0266,264.0266,263.8535,263.89,769.0
2021-07-29 13:00:00,289.78,289.85,289.78,289.84,600.0,263.9629,264.0266,263.9629,264.0175,600.0
2021-07-29 13:05:00,289.94,290.09,289.93,290.07,1499.0,264.1086,264.2452,264.0995,264.227,1499.0
2021-07-29 13:10:00,290.02,290.19,290.0,290.19,2575.0,264.1815,264.3363,264.1633,264.3363,2575.0
2021-07-29 13:15:00,290.22,290.22,290.06,290.19,2014.0,264.3637,264.3637,264.2179,264.3363,2014.0
2021-07-29 13:20:00,290.21,290.34,290.12,290.34,2432.0,264.3545,264.473,264.2726,264.473,2432.0
2021-07-29 13:25:00,290.33,290.56,290.3,290.55,2089.0,264.4639,264.6734,264.4365,264.6643,2089.0
2021-07-29 13:30:00,290.55,290.6,290.44,290.53,1890.0,264.6643,264.7098,264.5641,264.646,1890.0
2021-07-29 13:35:00,290.52,290.69,290.48,290.69,2001.0,264.6369,264.7918,264.6005,264.7918,2001.0
2021-07-29 13:40:00,290.63,290.84,290.62,290.84,1200.0,264.7371,264.9284,264.728,264.9284,1200.0
2021-07-29 13:45:00,290.82,290.83,290.7,290.8,1071.0,264.9102,264.9193,264.8009,264.892,1071.0
2021-07-29 13:50:00,290.71,290.82,290.69,290.75,2232.0,264.81,264.9102,264.7918,264.8464,2232.0
2021-07-29 13:55:00,290.76,290.76,290.39,290.4,2198.0,264.8555,264.8555,264.5185,264.5276,2198.0
2021-07-29 14:00:00,290.47,290.47,290.25,290.25,900.0,264.5914,264.5914,264.391,264.391,900.0
2021-07-29 14:05:00,290.18,290.18,290.01,290.01,3206.0,264.3272,264.3272,264.1724,264.1724,3206.0
2021-07-29 14:10:00,289.99,290.15,289.88,290.1,3400.0,264.1541,264.2999,264.0539,264.2543,3400.0
2021-07-29 14:15:00,290.03,290.18,290.01,290.04,3306.0,264.1906,264.3272,264.1724,264.1997,3306.0
2021-07-29 14:20:00,290.05,290.05,289.81,289.82,2522.0,264.2088,264.2088,263.9902,263.9993,2522.0
2021-07-29 14:25:00,289.76,290.05,289.7,289.96,8500.0,263.9446,264.2088,263.89,264.1268,8500.0
2021-07-29 14:30:00,290.06,290.09,289.94,289.94,943.0,264.2179,264.2452,264.1086,264.1086,943.0
2021-07-29 14:35:00,290.01,290.1,289.86,289.86,1503.0,264.1724,264.2543,264.0357,264.0357,1503.0
2021-07-29 14:40:00,289.82,289.91,289.72,289.85,1364.0,263.9993,264.0813,263.9082,264.0266,1364.0
2021-07-29 14:45:00,289.59,289.7,289.54,289.63,2230.0,263.7898,263.89,263.7442,263.8262,2230.0
2021-07-29 14:50:00,289.7,289.7,289.35,289.35,250.0,263.89,263.89,263.5712,263.5712,250.0
2021-07-29 14:55:00,289.27,289.5,289.27,289.35,1494.0,263.4983,263.7078,263.4983,263.5712,1494.0
2021-07-29 15:00:00,289.57,289.57,289.56,289.56,300.0,263.7716,263.7716,263.7625,263.7625,300.0
2021-07-29 15:05:00,289.49,289.59,289.49,289.53,1309.0,263.6987,263.7898,263.6987,263.7351,1309.0
2021-07-29 15:10:00,289.57,289.67,289.57,289.66,800.0,263.7716,263.8627,263.7716,263.8535,800.0
2021-07-29 15:15:00,289.66,289.69,289.6,289.62,909.0,263.8535,263.8809,263.7989,263.8171,909.0
2021-07-29 15:20:00,289.61,289.68,289.56,289.59,6144.0,263.808,263.8718,263.7625,263.7898,6144.0
2021-07-29 15:25:00,289.51,289.7,289.38,289.7,1743.0,263.7169,263.89,263.5985,263.89,1743.0
2021-07-29 15:30:00,289.62,289.62,289.37,289.38,2300.0,263.8171,263.8171,263.5894,263.5985,2300.0
2021-07-29 15:35:00,289.39,289.51,289.33,289.51,1770.0,263.6076,263.7169,263.5529,263.7169,1770.0
2021-07-29 15:40:00,289.37,289.38,289.26,289.37,1633.0,263.5894,263.5985,263.4892,263.5894,1633.0
2021-07-29 15:45:00,289.43,289.44,289.22,289.27,1322.0,263.644,263.6531,263.4527,263.4983,1322.0
2021-07-29 15:50:00,289.21,289.63,289.21,289.58,5593.0,263.4436,263.8262,263.4436,263.7807,5593.0
2021-07-29 15:55:00,289.6,289.69,289.48,289.67,25900.0,263.7989,263.8809,263.6896,263.8627,25900.0
2021-07-30 09:30:00,289.55,291.54,289.55,291.54,11092.0,263.7533,265.5661,263.7533,265.5661,11092.0
2021-07-30 09:35:00,291.29,291.85,291.1,291.69,2002.0,265.3383,265.8484,265.1653,265.7027,2002.0
2021-07-30 09:40:00,291.4,292.34,291.39,292.06,3457.0,265.4385,266.2948,265.4294,266.0397,3457.0
2021-07-30 09:45:00,292.07,292.65,291.9,291.96,1946.0,266.0488,266.5772,265.894,265.9486,1946.0
2021-07-30 09:50:00,291.84,292.28,291.75,292.28,2218.0,265.8393,266.2401,265.7573,266.2401,2218.0
2021-07-30 09:55:00,292.36,292.36,291.79,291.79,1001.0,266.313,266.313,265.7938,265.7938,1001.0
2021-07-30 10:00:00,291.14,291.14,290.89,291.08,600.0,265.2017,265.2017,264.974,265.147,600.0
2021-07-30 10:05:00,291.42,291.96,291.36,291.96,3071.0,265.4567,265.9486,265.4021,265.9486,3071.0
2021-07-30 10:10:00,291.78,291.78,291.39,291.6,2766.0,265.7847,265.7847,265.4294,265.6207,2766.0
2021-07-30 10:15:00,291.5,291.5,290.99,291.14,3412.0,265.5296,265.5296,265.0651,265.2017,3412.0
2021-07-30 10:20:00,291.36,291.44,291.3,291.3,700.0,265.4021,265.475,265.3474,265.3474,700.0
2021-07-30 10:25:00,291.2,291.21,290.93,290.93,1674.0,265.2563,265.2655,265.0104,265.0104,1674.0
2021-07-30 10:30:00,290.71,290.87,290.71,290.76,913.0,264.81,264.9557,264.81,264.8555,913.0
2021-07-30 10:35:00,290.76,291.26,290.75,291.26,2773.0,264.8555,265.311,264.8464,265.311,2773.0
2021-07-30 10:40:00,291.33,291.42,290.84,290.84,1249.0,265.3748,265.4567,264.9284,264.9284,1249.0
2021-07-30 10:45:00,290.49,290.86,290.48,290.63,2371.0,264.6096,264.9466,264.6005,264.7371,2371.0
2021-07-30 10:50:00,290.75,290.98,290.75,290.97,1312.0,264.8464,265.0559,264.8464,265.0468,1312.0
2021-07-30 10:55:00,290.75,290.76,290.34,290.4,1152.0,264.8464,264.8555,264.473,264.5276,1152.0
2021-07-30 11:00:00,290.31,290.31,289.93,289.99,2583.0,264.4456,264.4456,264.0995,264.1541,2583.0
2021-07-30 11:05:00,289.83,290.51,289.83,290.51,1580.0,264.0084,264.6278,264.0084,264.6278,1580.0
2021-07-30 11:10:00,290.53,290.57,290.41,290.57,981.0,264.646,264.6825,264.5367,264.6825,981.0
2021-07-30 11:15:00,290.43,290.52,290.42,290.44,1000.0,264.5549,264.6369,264.5458,264.5641,1000.0
2021-07-30 11:20:00,290.64,290.72,290.52,290.72,1000.0,264.7462,264.8191,264.6369,264.8191,1000.0
2021-07-30 11:25:00,290.74,290.74,290.08,290.4,2040.0,264.8373,264.8373,264.2361,264.5276,2040.0
2021-07-30 11:30:00,290.39,290.44,289.77,289.82,1903.0,264.5185,264.5641,263.9537,263.9993,1903.0
2021-07-30 11:35:00,289.94,290.24,289.94,290.21,1752.0,264.1086,264.3819,264.1086,264.3545,1752.0
2021-07-30 11:40:00,290.19,290.38,290.19,290.32,2565.0,264.3363,264.5094,264.3363,264.4547,2565.0
2021-07-30 11:45:00,290.3,290.35,290.03,290.03,1418.0,264.4365,264.4821,264.1906,264.1906,1418.0
2021-07-30 11:50:00,290.03,290.03,289.82,289.82,520.0,264.1906,264.1906,263.9993,263.9993,520.0
2021-07-30 11:55:00,289.84,290.3,289.84,290.29,4898.0,264.0175,264.4365,264.0175,264.4274,4898.0
2021-07-30 12:00:00,290.21,290.21,290.05,290.08,600.0,264.3545,264.3545,264.2088,264.2361,600.0
2021-07-30 12:05:00,290.17,290.36,290.12,290.36,1400.0,264.3181,264.4912,264.2726,264.4912,1400.0
2021-07-30 12:10:00,290.35,290.61,290.34,290.61,810.0,264.4821,264.7189,264.473,264.7189,810.0
2021-07-30 12:15:00,290.53,290.67,290.5,290.67,1174.0,264.646,264.7736,264.6187,264.7736,1174.0
2021-07-30 12:20:00,290.73,290.79,290.64,290.79,1200.0,264.8282,264.8829,264.7462,264.8829,1200.0
2021-07-30 12:25:00,290.79,290.8,290.67,290.8,3007.0,264.8829,264.892,264.7736,264.892,3007.0
2021-07-30 12:30:00,290.8,291.08,290.8,291.08,2313.0,264.892,265.147,264.892,265.147,2313.0
2021-07-30 12:35:00,291.12,291.25,291.05,291.06,1302.0,265.1835,265.3019,265.1197,265.1288,1302.0
2021-07-30 12:40:00,291.11,291.11,290.92,290.92,500.0,265.1744,265.1744,265.0013,265.0013,500.0
2021-07-30 12:45:00,290.84,291.05,290.82,291.01,2318.0,264.9284,265.1197,264.9102,265.0833,2318.0
2021-07-30 12:50:00,291.03,291.16,290.87,291.15,1100.0,265.1015,265.2199,264.9557,265.2108,1100.0
2021-07-30 12:55:00,291.04,291.1,290.98,290.98,883.0,265.1106,265.1653,265.0559,265.0559,883.0
2021-07-30 13:00:00,290.96,291.02,290.95,291.02,813.0,265.0377,265.0924,265.0286,265.0924,813.0
2021-07-30 13:05:00,290.96,291.06,290.95,291.04,1200.0,265.0377,265.1288,265.0286,265.1106,1200.0
2021-07-30 13:10:00,291.17,291.17,291.01,291.01,1100.0,265.229,265.229,265.0833,265.0833,1100.0
2021-07-30 13:15:00,290.93,291.02,290.82,290.82,982.0,265.0104,265.0924,264.9102,264.9102,982.0
2021-07-30 13:20:00,290.8,290.83,290.6,290.7,2503.0,264.892,264.9193,264.7098,264.8009,2503.0
2021-07-30 13:25:00,290.8,290.9,290.77,290.9,700.0,264.892,264.9831,264.8647,264.9831,700.0
2021-07-30 13:30:00,290.9,290.95,290.77,290.95,1384.0,264.9831,265.0286,264.8647,265.0286,1384.0
2021-07-30 13:35:00,290.92,290.92,290.79,290.9,1650.0,265.0013,265.0013,264.8829,264.9831,1650.0
2021-07-30 13:40:00,290.95,291.1,290.94,290.94,1373.0,265.0286,265.1653,265.0195,265.0195,1373.0
2021-07-30 13:45:00,290.88,290.92,290.88,290.88,601.0,264.9649,265.0013,264.9649,264.9649,601.0
2021-07-30 13:50:00,290.95,290.95,290.69,290.76,1802.0,265.0286,265.0286,264.7918,264.8555,1802.0
2021-07-30 13:55:00,290.77,290.84,290.73,290.83,1956.0,264.8647,264.9284,264.8282,264.9193,1956.0
2021-07-30 14:00:00,290.81,290.83,290.7,290.73,1783.0,264.9011,264.9193,264.8009,264.8282,1783.0
2021-07-30 14:05:00,290.6,290.72,290.59,290.72,1197.0,264.7098,264.8191,264.7007,264.8191,1197.0
2021-07-30 14:10:00,290.78,290.83,290.77,290.77,912.0,264.8738,264.9193,264.8647,264.8647,912.0
2021-07-30 14:15:00,290.86,290.86,290.5,290.58,2537.0,264.9466,264.9466,264.6187,264.6916,2537.0
2021-07-30 14:20:00,290.56,291.01,290.46,290.92,15333.0,264.6734,265.0833,264.5823,265.0013,15333.0
2021-07-30 14:25:00,290.81,290.85,290.42,290.42,1500.0,264.9011,264.9375,264.5458,264.5458,1500.0
2021-07-30 14:30:00,290.36,290.43,290.04,290.25,2930.0,264.4912,264.5549,264.1997,264.391,2930.0
2021-07-30 14:35:00,290.28,290.62,290.26,290.49,8043.0,264.4183,264.728,264.4001,264.6096,8043.0
2021-07-30 14:40:00,290.56,290.67,290.55,290.64,1588.0,264.6734,264.7736,264.6643,264.7462,1588.0
2021-07-30 14:45:00,290.66,290.66,290.53,290.6,2149.0,264.7645,264.7645,264.646,264.7098,2149.0
2021-07-30 14:50:00,290.63,290.82,290.63,290.8,2375.0,264.7371,264.9102,264.7371,264.892,2375.0
2021-07-30 14:55:00,290.86,290.87,290.64,290.85,1920.0,264.9466,264.9557,264.7462,264.9375,1920.0
2021-07-30 15:00:00,290.84,290.94,290.72,290.72,3607.0,264.9284,265.0195,264.8191,264.8191,3607.0
2021-07-30 15:05:00,290.74,290.74,290.6,290.66,1730.0,264.8373,264.8373,264.7098,264.7645,1730.0
2021-07-30 15:10:00,290.71,290.86,290.67,290.71,2907.0,264.81,264.9466,264.7736,264.81,2907.0
2021-07-30 15:15:00,290.79,290.79,290.62,290.62,1138.0,264.8829,264.8829,264.728,264.728,1138.0
2021-07-30 15:20:00,290.7,290.7,290.59,290.59,2600.0,264.8009,264.8009,264.7007,264.7007,2600.0
2021-07-30 15:25:00,290.7,290.95,290.7,290.78,2443.0,264.8009,265.0286,264.8009,264.8738,2443.0
2021-07-30 15:30:00,290.8,291.28,290.79,291.22,5963.0,264.892,265.3292,264.8829,265.2746,5963.0
2021-07-30 15:35:00,291.2,291.21,290.73,290.81,7172.0,265.2563,265.2655,264.8282,264.9011,7172.0
2021-07-30 15:40:00,290.87,290.91,290.57,290.59,6715.0,264.9557,264.9922,264.6825,264.7007,6715.0
2021-07-30 15:45:00,290.61,290.72,290.54,290.54,5436.0,264.7189,264.8191,264.6551,264.6551,5436.0
2021-07-30 15:50:00,290.51,290.84,290.43,290.65,13745.0,264.6278,264.9284,264.5549,264.7553,13745.0
2021-07-30 15:55:00,290.58,291.17,290.53,290.9,34545.0,264.6916,265.229,264.646,264.9831,34545.0
2021-08-02 09:30:00,292.37,293.66,292.37,293.66,15271.0,266.3221,267.4972,266.3221,267.4972,15271.0
2021-08-02 09:35:00,293.4,293.4,291.96,292.18,5454.0,267.2603,267.2603,265.9486,266.149,5454.0
2021-08-02 09:40:00,291.82,292.5,291.69,291.81,3700.0,265.8211,266.4405,265.7027,265.812,3700.0
2021-08-02 09:45:00,291.72,292.28,291.67,292.25,4943.0,265.73,266.2401,265.6845,266.2128,4943.0
2021-08-02 09:50:00,292.13,292.16,291.36,291.38,1491.0,266.1035,266.1308,265.4021,265.4203,1491.0
2021-08-02 09:55:00,291.23,291.23,290.6,290.7,2272.0,265.2837,265.2837,264.7098,264.8009,2272.0
2021-08-02 10:00:00,290.6,291.07,290.59,290.78,2534.0,264.7098,265.1379,264.7007,264.8738,2534.0
2021-08-02 10:05:00,290.74,290.88,290.62,290.74,2642.0,264.8373,264.9649,264.728,264.8373,2642.0
2021-08-02 10:10:00,290.75,290.75,290.14,290.66,1231.0,264.8464,264.8464,264.2908,264.7645,1231.0
2021-08-02 10:15:00,290.71,290.88,290.55,290.75,8358.0,264.81,264.9649,264.6643,264.8464,8358.0
2021-08-02 10:20:00,291.1,291.37,291.05,291.37,3644.0,265.1653,265.4112,265.1197,265.4112,3644.0
2021-08-02 10:25:00,291.45,291.51,291.19,291.28,2243.0,265.4841,265.5387,265.2472,265.3292,2243.0
2021-08-02 10:30:00,291.39,291.67,291.17,291.18,4390.0,265.4294,265.6845,265.229,265.2381,4390.0
2021-08-02 10:35:00,291.38,291.5,291.15,291.27,2340.0,265.4203,265.5296,265.2108,265.3201,2340.0
2021-08-02 10:40:00,291.05,291.38,291.05,291.1,3645.0,265.1197,265.4203,265.1197,265.1653,3645.0
2021-08-02 10:45:00,291.16,291.55,290.94,291.55,2946.0,265.2199,265.5752,265.0195,265.5752,2946.0
2021-08-02 10:50:00,291.68,291.68,291.44,291.57,3094.0,265.6936,265.6936,265.475,265.5934,3094.0
2021-08-02 10:55:00,291.56,291.69,291.36,291.37,3018.0,265.5843,265.7027,265.4021,265.4112,3018.0
2021-08-02 11:00:00,291.32,291.34,291.07,291.15,3748.0,265.3657,265.3839,265.1379,265.2108,3748.0
2021-08-02 11:05:00,291.11,291.11,290.75,290.84,1816.0,265.1744,265.1744,264.8464,264.9284,1816.0
2021-08-02 11:10:00,290.84,291.1,290.79,291.08,2008.0,264.9284,265.1653,264.8829,265.147,2008.0
2021-08-02 11:15:00,291.07,291.49,291.0,291.37,4041.0,265.1379,265.5205,265.0742,265.4112,4041.0
2021-08-02 11:20:00,291.25,291.54,291.23,291.4,4353.0,265.3019,265.5661,265.2837,265.4385,4353.0
2021-08-02 11:25:00,291.55,292.04,291.55,291.69,3570.0,265.5752,266.0215,265.5752,265.7027,3570.0
2021-08-02 11:30:00,291.69,291.79,291.4,291.6,3005.0,265.7027,265.7938,265.4385,265.6207,3005.0
2021-08-02 11:35:00,291.51,291.61,291.44,291.51,3100.0,265.5387,265.6298,265.475,265.5387,3100.0
2021-08-02 11:40:00,291.42,291.42,291.07,291.07,2500.0,265.4567,265.4567,265.1379,265.1379,2500.0
2021-08-02 11:45:00,291.18,291.18,290.61,290.61,1801.0,265.2381,265.2381,264.7189,264.7189,1801.0
2021-08-02 11:50:00,290.32,290.32,289.99,290.21,3417.0,264.4547,264.4547,264.1541,264.3545,3417.0
2021-08-02 11:55:00,290.2,290.2,289.57,289.64,3700.0,264.3454,264.3454,263.7716,263.8353,3700.0
2021-08-02 12:00:00,289.62,289.69,289.19,289.25,1400.0,263.8171,263.8809,263.4254,263.4801,1400.0
2021-08-02 12:05:00,289.31,289.7,289.3,289.65,1342.0,263.5347,263.89,263.5256,263.8444,1342.0
2021-08-02 12:10:00,289.61,289.71,289.4,289.52,1700.0,263.808,263.8991,263.6167,263.726,1700.0
2021-08-02 12:15:00,289.36,289.53,289.23,289.39,2406.0,263.5803,263.7351,263.4619,263.6076,2406.0
2021-08-02 12:20:00,289.25,289.46,289.25,289.28,1917.0,263.4801,263.6714,263.4801,263.5074,1917.0
2021-08-02 12:25:00,289.31,289.37,289.15,289.36,1091.0,263.5347,263.5894,263.389,263.5803,1091.0
2021-08-02 12:30:00,289.46,290.14,289.45,290.14,2582.0,263.6714,264.2908,263.6623,264.2908,2582.0
2021-08-02 12:35:00,290.01,290.01,289.77,289.83,1200.0,264.1724,264.1724,263.9537,264.0084,1200.0
2021-08-02 12:40:00,289.75,289.84,289.65,289.83,1400.0,263.9355,264.0175,263.8444,264.0084,1400.0
2021-08-02 12:45:00,289.9,289.9,289.51,289.51,2638.0,264.0722,264.0722,263.7169,263.7169,2638.0
2021-08-02 12:50:00,289.48,289.73,289.42,289.73,900.0,263.6896,263.9173,263.6349,263.9173,900.0
2021-08-02 12:55:00,289.38,289.62,289.38,289.62,1882.0,263.5985,263.8171,263.5985,263.8171,1882.0
2021-08-02 13:00:00,289.73,289.73,289.35,289.47,1902.0,263.9173,263.9173,263.5712,263.6805,1902.0
2021-08-02 13:05:00,289.43,289.44,289.4,289.44,622.0,263.644,263.6531,263.6167,263.6531,622.0
2021-08-02 13:10:00,289.41,289.66,289.27,289.47,3550.0,263.6258,263.8535,263.4983,263.6805,3550.0
2021-08-02 13:15:00,289.52,289.64,289.34,289.62,1849.0,263.726,263.8353,263.5621,263.8171,1849.0
2021-08-02 13:20:00,289.69,289.69,289.54,289.66,1032.0,263.8809,263.8809,263.7442,263.8535,1032.0
2021-08-02 13:25:00,289.56,289.7,289.25,289.25,1327.0,263.7625,263.89,263.4801,263.4801,1327.0
2021-08-02 13:30:00,289.23,289.23,288.99,288.99,2228.0,263.4619,263.4619,263.2432,263.2432,2228.0
2021-08-02 13:35:00,289.1,289.11,288.65,288.65,1772.0,263.3434,263.3525,262.9335,262.9335,1772.0
2021-08-02 13:40:00,288.72,288.88,288.72,288.88,1401.0,262.9973,263.143,262.9973,263.143,1401.0
2021-08-02 13:45:00,288.69,288.73,288.56,288.69,1796.0,262.97,263.0064,262.8515,262.97,1796.0
2021-08-02 13:50:00,288.49,288.6,288.32,288.57,5627.0,262.7878,262.888,262.6329,262.8607,5627.0
2021-08-02 13:55:00,288.55,288.79,288.55,288.63,2311.0,262.8424,263.0611,262.8424,262.9153,2311.0
2021-08-02 14:00:00,288.76,288.9,288.41,288.49,1360.0,263.0337,263.1613,262.7149,262.7878,1360.0
2021-08-02 14:05:00,288.7,288.87,288.63,288.71,2501.0,262.9791,263.1339,262.9153,262.9882,2501.0
2021-08-02 14:10:00,288.73,289.1,288.67,289.03,4175.0,263.0064,263.3434,262.9517,263.2797,4175.0
2021-08-02 14:15:00,289.01,289.01,288.7,288.77,2499.0,263.2615,263.2615,262.9791,263.0428,2499.0
2021-08-02 14:20:00,288.67,288.79,288.54,288.79,6543.0,262.9517,263.0611,262.8333,263.0611,6543.0
2021-08-02 14:25:00,288.8,289.01,288.49,288.56,6775.0,263.0702,263.2615,262.7878,262.8515,6775.0
2021-08-02 14:30:00,288.43,288.64,288.43,288.55,2300.0,262.7331,262.9244,262.7331,262.8424,2300.0
2021-08-02 14:35:00,288.67,288.88,288.56,288.88,2621.0,262.9517,263.143,262.8515,263.143,2621.0
2021-08-02 14:40:00,288.86,288.94,288.73,288.73,1343.0,263.1248,263.1977,263.0064,263.0064,1343.0
2021-08-02 14:45:00,288.82,289.07,288.74,288.94,2424.0,263.0884,263.3161,263.0155,263.1977,2424.0
2021-08-02 14:50:00,289.05,289.2,288.98,289.14,1750.0,263.2979,263.4345,263.2341,263.3799,1750.0
2021-08-02 14:55:00,289.11,289.19,289.05,289.05,1401.0,263.3525,263.4254,263.2979,263.2979,1401.0
2021-08-02 15:00:00,289.14,289.14,288.76,288.98,1808.0,263.3799,263.3799,263.0337,263.2341,1808.0
2021-08-02 15:05:00,289.0,289.22,288.91,289.11,2901.0,263.2523,263.4527,263.1704,263.3525,2901.0
2021-08-02 15:10:00,289.11,289.31,289.07,289.28,1400.0,263.3525,263.5347,263.3161,263.5074,1400.0
2021-08-02 15:15:00,289.2,289.46,289.19,289.29,3207.0,263.4345,263.6714,263.4254,263.5165,3207.0
2021-08-02 15:20:00,289.36,289.36,289.16,289.31,3500.0,263.5803,263.5803,263.3981,263.5347,3500.0
2021-08-02 15:25:00,289.26,289.29,289.14,289.26,2422.0,263.4892,263.5165,263.3799,263.4892,2422.0
2021-08-02 15:30:00,289.28,289.39,289.08,289.18,4226.0,263.5074,263.6076,263.3252,263.4163,4226.0
2021-08-02 15:35:00,289.19,289.49,289.07,289.23,5146.0,263.4254,263.6987,263.3161,263.4619,5146.0
2021-08-02 15:40:00,289.14,289.32,289.09,289.23,6568.0,263.3799,263.5438,263.3343,263.4619,6568.0
2021-08-02 15:45:00,289.21,289.43,289.21,289.37,5730.0,263.4436,263.644,263.4436,263.5894,5730.0
2021-08-02 15:50:00,289.27,289.68,289.27,289.42,17724.0,263.4983,263.8718,263.4983,263.6349,17724.0
2021-08-02 15:55:00,289.42,289.46,288.54,288.69,48393.0,263.6349,263.6714,262.8333,262.97,48393.0
2021-08-03 09:30:00,289.58,290.29,289.58,290.29,7712.0,263.7807,264.4274,263.7807,264.4274,7712.0
2021-08-03 09:35:00,289.63,289.68,288.65,288.93,2300.0,263.8262,263.8718,262.9335,263.1886,2300.0
2021-08-03 09:40:00,288.83,289.16,288.26,288.69,2900.0,263.0975,263.3981,262.5783,262.97,2900.0
2021-08-03 09:45:00,288.49,288.72,288.22,288.28,1404.0,262.7878,262.9973,262.5418,262.5965,1404.0
2021-08-03 09:50:00,288.26,289.01,288.0,289.0,2373.0,262.5783,263.2615,262.3414,263.2523,2373.0
2021-08-03 09:55:00,289.0,289.39,289.0,289.29,1315.0,263.2523,263.6076,263.2523,263.5165,1315.0
2021-08-03 10:00:00,289.19,289.75,289.13,289.75,1967.0,263.4254,263.9355,263.3708,263.9355,1967.0
2021-08-03 10:05:00,289.44,289.85,289.28,289.65,3405.0,263.6531,264.0266,263.5074,263.8444,3405.0
2021-08-03 10:10:00,289.56,289.78,289.53,289.72,1000.0,263.7625,263.9629,263.7351,263.9082,1000.0
2021-08-03 10:15:00,289.79,290.45,289.77,290.29,1501.0,263.972,264.5732,263.9537,264.4274,1501.0
2021-08-03 10:20:00,290.23,290.52,289.99,290.51,2131.0,264.3728,264.6369,264.1541,264.6278,2131.0
2021-08-03 10:25:00,290.49,290.79,290.36,290.56,1677.0,264.6096,264.8829,264.4912,264.6734,1677.0
2021-08-03 10:30:00,290.53,290.67,290.3,290.59,1650.0,264.646,264.7736,264.4365,264.7007,1650.0
2021-08-03 10:35:00,290.61,290.61,290.3,290.47,1801.0,264.7189,264.7189,264.4365,264.5914,1801.0
2021-08-03 10:40:00,290.5,290.79,290.48,290.74,1607.0,264.6187,264.8829,264.6005,264.8373,1607.0
2021-08-03 10:45:00,290.8,290.93,290.56,290.93,4800.0,264.892,265.0104,264.6734,265.0104,4800.0
2021-08-03 10:50:00,290.79,291.21,290.79,291.06,8010.0,264.8829,265.2655,264.8829,265.1288,8010.0
2021-08-03 10:55:00,291.12,291.14,290.9,290.91,2450.0,265.1835,265.2017,264.9831,264.9922,2450.0
2021-08-03 11:00:00,290.82,291.17,290.4,290.4,4916.0,264.9102,265.229,264.5276,264.5276,4916.0
2021-08-03 11:05:00,290.41,290.54,290.26,290.41,2785.0,264.5367,264.6551,264.4001,264.5367,2785.0
2021-08-03 11:10:00,290.3,290.39,290.18,290.21,1842.0,264.4365,264.5185,264.3272,264.3545,1842.0
2021-08-03 11:15:00,290.21,290.32,290.0,290.08,2047.0,264.3545,264.4547,264.1633,264.2361,2047.0
2021-08-03 11:20:00,290.02,290.24,289.93,290.17,2883.0,264.1815,264.3819,264.0995,264.3181,2883.0
2021-08-03 11:25:00,290.06,290.12,289.82,290.1,13036.0,264.2179,264.2726,263.9993,264.2543,13036.0
2021-08-03 11:30:00,290.04,290.11,289.66,289.8,4013.0,264.1997,264.2635,263.8535,263.9811,4013.0
2021-08-03 11:35:00,289.68,289.83,289.51,289.55,3797.0,263.8718,264.0084,263.7169,263.7533,3797.0
2021-08-03 11:40:00,289.78,290.38,289.63,290.19,4945.0,263.9629,264.5094,263.8262,264.3363,4945.0
2021-08-03 11:45:00,290.09,290.1,289.82,289.82,1517.0,264.2452,264.2543,263.9993,263.9993,1517.0
2021-08-03 11:50:00,289.88,290.22,289.88,290.22,1639.0,264.0539,264.3637,264.0539,264.3637,1639.0
2021-08-03 11:55:00,290.22,290.22,289.83,289.87,979.0,264.3637,264.3637,264.0084,264.0448,979.0
2021-08-03 12:00:00,289.81,290.05,289.81,289.88,1227.0,263.9902,264.2088,263.9902,264.0539,1227.0
2021-08-03 12:05:00,289.82,289.86,289.64,289.66,1778.0,263.9993,264.0357,263.8353,263.8535,1778.0
2021-08-03 12:10:00,289.46,289.46,289.25,289.3,1308.0,263.6714,263.6714,263.4801,263.5256,1308.0
2021-08-03 12:15:00,289.35,289.43,289.14,289.19,1082.0,263.5712,263.644,263.3799,263.4254,1082.0
2021-08-03 12:20:00,289.21,289.48,289.2,289.4,800.0,263.4436,263.6896,263.4345,263.6167,800.0
2021-08-03 12:25:00,289.56,289.69,289.51,289.67,1412.0,263.7625,263.8809,263.7169,263.8627,1412.0
2021-08-03 12:30:00,289.67,289.77,289.55,289.72,1800.0,263.8627,263.9537,263.7533,263.9082,1800.0
2021-08-03 12:35:00,289.77,289.77,289.57,289.66,1958.0,263.9537,263.9537,263.7716,263.8535,1958.0
2021-08-03 12:40:00,289.7,289.7,289.62,289.66,1500.0,263.89,263.89,263.8171,263.8535,1500.0
2021-08-03 12:45:00,289.78,289.78,289.47,289.5,3438.0,263.9629,263.9629,263.6805,263.7078,3438.0
2021-08-03 12:50:00,289.6,289.67,289.5,289.5,2211.0,263.7989,263.8627,263.7078,263.7078,2211.0
2021-08-03 12:55:00,289.49,289.65,289.48,289.64,1100.0,263.6987,263.8444,263.6896,263.8353,1100.0
2021-08-03 13:00:00,289.66,289.78,289.55,289.78,3424.0,263.8535,263.9629,263.7533,263.9629,3424.0
2021-08-03 13:05:00,289.78,289.78,289.6,289.6,849.0,263.9629,263.9629,263.7989,263.7989,849.0
2021-08-03 13:10:00,289.71,289.79,289.51,289.67,2972.0,263.8991,263.972,263.7169,263.8627,2972.0
2021-08-03 13:15:00,289.69,290.02,289.69,289.97,1500.0,263.8809,264.1815,263.8809,264.1359,1500.0
2021-08-03 13:20:00,290.07,290.07,289.88,290.0,1736.0,264.227,264.227,264.0539,264.1633,1736.0
2021-08-03 13:25:00,289.94,289.94,289.82,289.82,2000.0,264.1086,264.1086,263.9993,263.9993,2000.0
2021-08-03 13:30:00,289.81,289.98,289.79,289.86,2561.0,263.9902,264.145,263.972,264.0357,2561.0
2021-08-03 13:35:00,289.94,289.94,289.64,289.76,1840.0,264.1086,264.1086,263.8353,263.9446,1840.0
2021-08-03 13:40:00,289.75,289.83,289.56,289.56,2153.0,263.9355,264.0084,263.7625,263.7625,2153.0
2021-08-03 13:45:00,289.63,289.73,289.56,289.68,2564.0,263.8262,263.9173,263.7625,263.8718,2564.0
2021-08-03 13:50:00,289.67,289.67,289.48,289.48,1100.0,263.8627,263.8627,263.6896,263.6896,1100.0
2021-08-03 13:55:00,289.16,289.28,289.16,289.28,400.0,263.3981,263.5074,263.3981,263.5074,400.0
2021-08-03 14:00:00,289.43,289.52,289.33,289.52,1720.0,263.644,263.726,263.5529,263.726,1720.0
2021-08-03 14:05:00,289.54,289.67,289.54,289.66,2065.0,263.7442,263.8627,263.7442,263.8535,2065.0
2021-08-03 14:10:00,289.61,289.91,289.61,289.88,2907.0,263.808,264.0813,263.808,264.0539,2907.0
2021-08-03 14:15:00,289.84,289.85,289.67,289.76,2109.0,264.0175,264.0266,263.8627,263.9446,2109.0
2021-08-03 14:20:00,289.73,289.84,289.44,289.46,1400.0,263.9173,264.0175,263.6531,263.6714,1400.0
2021-08-03 14:25:00,289.33,289.38,289.19,289.27,1822.0,263.5529,263.5985,263.4254,263.4983,1822.0
2021-08-03 14:30:00,289.46,289.52,289.46,289.52,353.0,263.6714,263.726,263.6714,263.726,353.0
2021-08-03 14:35:00,289.5,290.06,289.49,290.01,26267.0,263.7078,264.2179,263.6987,264.1724,26267.0
2021-08-03 14:40:00,290.25,290.37,289.95,290.27,2396.0,264.391,264.5003,264.1177,264.4092,2396.0
2021-08-03 14:45:00,290.02,290.13,289.95,290.13,1441.0,264.1815,264.2817,264.1177,264.2817,1441.0
2021-08-03 14:50:00,290.14,290.14,289.72,289.82,2296.0,264.2908,264.2908,263.9082,263.9993,2296.0
2021-08-03 14:55:00,289.73,289.75,289.57,289.68,2118.0,263.9173,263.9355,263.7716,263.8718,2118.0
2021-08-03 15:00:00,289.76,289.91,289.69,289.84,2665.0,263.9446,264.0813,263.8809,264.0175,2665.0
2021-08-03 15:05:00,289.94,290.19,289.94,290.06,1381.0,264.1086,264.3363,264.1086,264.2179,1381.0
2021-08-03 15:10:00,289.99,289.99,289.83,289.9,2421.0,264.1541,264.1541,264.0084,264.0722,2421.0
2021-08-03 15:15:00,290.0,290.05,289.87,290.01,1671.0,264.1633,264.2088,264.0448,264.1724,1671.0
2021-08-03 15:20:00,290.01,290.13,289.96,290.08,2103.0,264.1724,264.2817,264.1268,264.2361,2103.0
2021-08-03 15:25:00,290.14,290.14,289.85,289.85,2889.0,264.2908,264.2908,264.0266,264.0266,2889.0
2021-08-03 15:30:00,289.86,289.91,289.72,289.91,3728.0,264.0357,264.0813,263.9082,264.0813,3728.0
2021-08-03 15:35:00,289.85,290.01,289.69,289.69,18243.0,264.0266,264.1724,263.8809,263.8809,18243.0
2021-08-03 15:40:00,289.77,289.95,289.73,289.74,4041.0,263.9537,264.1177,263.9173,263.9264,4041.0
2021-08-03 15:45:00,289.69,289.96,289.69,289.86,5006.0,263.8809,264.1268,263.8809,264.0357,5006.0
2021-08-03 15:50:00,289.88,290.22,289.87,290.19,12305.0,264.0539,264.3637,264.0448,264.3363,12305.0
2021-08-03 15:55:00,290.24,290.75,290.09,290.71,56265.0,264.3819,264.8464,264.2452,264.81,56265.0
2021-08-04 09:30:00,287.73,290.37,287.73,289.47,20663.0,262.0955,264.5003,262.0955,263.6805,20663.0
2021-08-04 09:35:00,290.04,290.15,289.04,289.28,5500.0,264.1997,264.2999,263.2888,263.5074,5500.0
2021-08-04 09:40:00,289.06,289.74,288.9,289.52,9937.0,263.307,263.9264,263.1613,263.726,9937.0
2021-08-04 09:45:00,289.16,290.48,289.16,290.48,1118.0,263.3981,264.6005,263.3981,264.6005,1118.0
2021-08-04 09:50:00,290.51,290.52,289.93,290.01,1200.0,264.6278,264.6369,264.0995,264.1724,1200.0
2021-08-04 09:55:00,289.78,290.41,289.75,290.23,3600.0,263.9629,264.5367,263.9355,264.3728,3600.0
2021-08-04 10:00:00,290.38,290.44,289.91,290.2,15073.0,264.5094,264.5641,264.0813,264.3454,15073.0
2021-08-04 10:05:00,290.27,290.36,290.08,290.1,1440.0,264.4092,264.4912,264.2361,264.2543,1440.0
2021-08-04 10:10:00,290.03,290.21,289.95,290.13,3678.0,264.1906,264.3545,264.1177,264.2817,3678.0
2021-08-04 10:15:00,289.94,290.32,289.92,290.3,2701.0,264.1086,264.4547,264.0904,264.4365,2701.0
2021-08-04 10:20:00,290.11,290.67,290.11,290.67,1927.0,264.2635,264.7736,264.2635,264.7736,1927.0
2021-08-04 10:25:00,290.78,290.78,290.39,290.48,1837.0,264.8738,264.8738,264.5185,264.6005,1837.0
2021-08-04 10:30:00,290.18,290.18,289.48,289.63,2800.0,264.3272,264.3272,263.6896,263.8262,2800.0
2021-08-04 10:35:00,289.64,289.95,289.37,289.94,2709.0,263.8353,264.1177,263.5894,264.1086,2709.0
2021-08-04 10:40:00,289.94,290.03,289.82,289.98,1989.0,264.1086,264.1906,263.9993,264.145,1989.0
2021-08-04 10:45:00,289.82,289.95,289.43,289.63,3485.0,263.9993,264.1177,263.644,263.8262,3485.0
2021-08-04 10:50:00,289.48,289.5,289.11,289.4,1601.0,263.6896,263.7078,263.3525,263.6167,1601.0
2021-08-04 10:55:00,289.36,289.5,289.0,289.0,1847.0,263.5803,263.7078,263.2523,263.2523,1847.0
2021-08-04 11:00:00,288.74,289.13,288.73,289.0,2211.0,263.0155,263.3708,263.0064,263.2523,2211.0
2021-08-04 11:05:00,289.06,289.08,288.87,288.95,4000.0,263.307,263.3252,263.1339,263.2068,4000.0
2021-08-04 11:10:00,288.86,288.88,288.65,288.7,1500.0,263.1248,263.143,262.9335,262.9791,1500.0
2021-08-04 11:15:00,288.61,288.63,288.28,288.28,1858.0,262.8971,262.9153,262.5965,262.5965,1858.0
2021-08-04 11:20:00,288.0,288.0,287.63,287.77,3553.0,262.3414,262.3414,262.0044,262.1319,3553.0
2021-08-04 11:25:00,287.79,287.93,287.79,287.9,2200.0,262.1501,262.2777,262.1501,262.2503,2200.0
2021-08-04 11:30:00,287.98,288.57,287.98,288.53,5044.0,262.3232,262.8607,262.3232,262.8242,5044.0
2021-08-04 11:35:00,288.57,288.71,288.05,288.05,2100.0,262.8607,262.9882,262.387,262.387,2100.0
2021-08-04 11:40:00,288.19,288.66,288.19,288.65,2441.0,262.5145,262.9426,262.5145,262.9335,2441.0
2021-08-04 11:45:00,288.72,288.85,288.47,288.51,1900.0,262.9973,263.1157,262.7696,262.806,1900.0
2021-08-04 11:50:00,288.35,288.56,288.35,288.39,1815.0,262.6603,262.8515,262.6603,262.6967,1815.0
2021-08-04 11:55:00,288.51,288.55,288.24,288.31,2259.0,262.806,262.8424,262.5601,262.6238,2259.0
2021-08-04 12:00:00,288.03,288.4,288.03,288.28,1869.0,262.3688,262.7058,262.3688,262.5965,1869.0
2021-08-04 12:05:00,288.39,288.69,288.39,288.54,2582.0,262.6967,262.97,262.6967,262.8333,2582.0
2021-08-04 12:10:00,288.5,288.75,288.49,288.74,800.0,262.7969,263.0246,262.7878,263.0155,800.0
2021-08-04 12:15:00,288.79,288.9,288.72,288.8,1414.0,263.0611,263.1613,262.9973,263.0702,1414.0
2021-08-04 12:20:00,288.59,288.66,288.52,288.59,1200.0,262.8789,262.9426,262.8151,262.8789,1200.0
2021-08-04 12:25:00,288.55,288.69,288.4,288.69,2731.0,262.8424,262.97,262.7058,262.97,2731.0
2021-08-04 12:30:00,288.57,288.59,288.4,288.41,1705.0,262.8607,262.8789,262.7058,262.7149,1705.0
2021-08-04 12:35:00,288.52,288.62,288.49,288.55,1592.0,262.8151,262.9062,262.7878,262.8424,1592.0
2021-08-04 12:40:00,288.63,288.73,288.55,288.64,1999.0,262.9153,263.0064,262.8424,262.9244,1999.0
2021-08-04 12:45:00,288.66,288.85,288.55,288.72,2828.0,262.9426,263.1157,262.8424,262.9973,2828.0
2021-08-04 12:50:00,288.67,288.71,288.55,288.61,1191.0,262.9517,262.9882,262.8424,262.8971,1191.0
2021-08-04 12:55:00,288.51,288.6,288.26,288.26,1301.0,262.806,262.888,262.5783,262.5783,1301.0
2021-08-04 13:00:00,288.26,288.52,288.19,288.47,2550.0,262.5783,262.8151,262.5145,262.7696,2550.0
2021-08-04 13:05:00,288.69,288.85,288.6,288.61,905.0,262.97,263.1157,262.888,262.8971,905.0
2021-08-04 13:10:00,288.74,288.89,288.7,288.85,2137.0,263.0155,263.1521,262.9791,263.1157,2137.0
2021-08-04 13:15:00,288.77,288.99,288.77,288.9,3000.0,263.0428,263.2432,263.0428,263.1613,3000.0
2021-08-04 13:20:00,289.06,289.2,288.98,288.98,1838.0,263.307,263.4345,263.2341,263.2341,1838.0
2021-08-04 13:25:00,288.74,288.74,288.7,288.7,628.0,263.0155,263.0155,262.9791,262.9791,628.0
2021-08-04 13:30:00,288.77,288.84,288.66,288.82,3808.0,263.0428,263.1066,262.9426,263.0884,3808.0
2021-08-04 13:35:00,288.9,288.9,288.8,288.88,866.0,263.1613,263.1613,263.0702,263.143,866.0
2021-08-04 13:40:00,288.83,289.0,288.83,288.98,1934.0,263.0975,263.2523,263.0975,263.2341,1934.0
2021-08-04 13:45:00,288.9,289.13,288.88,289.13,2486.0,263.1613,263.3708,263.143,263.3708,2486.0
2021-08-04 13:50:00,289.17,289.17,288.99,289.08,931.0,263.4072,263.4072,263.2432,263.3252,931.0
2021-08-04 13:55:00,289.16,289.18,288.93,288.98,1001.0,263.3981,263.4163,263.1886,263.2341,1001.0
2021-08-04 14:00:00,289.01,289.09,288.97,289.09,1305.0,263.2615,263.3343,263.225,263.3343,1305.0
2021-08-04 14:05:00,288.87,289.1,288.87,289.1,1301.0,263.1339,263.3434,263.1339,263.3434,1301.0
2021-08-04 14:10:00,289.21,289.36,289.16,289.22,741.0,263.4436,263.5803,263.3981,263.4527,741.0
2021-08-04 14:15:00,289.15,289.28,289.14,289.27,997.0,263.389,263.5074,263.3799,263.4983,997.0
2021-08-04 14:20:00,289.27,289.5,289.27,289.5,1592.0,263.4983,263.7078,263.4983,263.7078,1592.0
2021-08-04 14:25:00,289.41,289.6,289.34,289.52,1709.0,263.6258,263.7989,263.5621,263.726,1709.0
2021-08-04 14:30:00,289.5,289.76,289.49,289.68,2003.0,263.7078,263.9446,263.6987,263.8718,2003.0
2021-08-04 14:35:00,289.81,289.81,289.51,289.57,1106.0,263.9902,263.9902,263.7169,263.7716,1106.0
2021-08-04 14:40:00,289.62,289.62,289.22,289.38,7449.0,263.8171,263.8171,263.4527,263.5985,7449.0
2021-08-04 14:45:00,289.41,289.41,288.7,288.7,1028.0,263.6258,263.6258,262.9791,262.9791,1028.0
2021-08-04 14:50:00,288.49,288.62,288.48,288.51,1939.0,262.7878,262.9062,262.7787,262.806,1939.0
2021-08-04 14:55:00,288.49,288.68,288.44,288.63,2614.0,262.7878,262.9609,262.7422,262.9153,2614.0
2021-08-04 15:00:00,288.65,288.83,288.53,288.83,2559.0,262.9335,263.0975,262.8242,263.0975,2559.0
2021-08-04 15:05:00,288.82,288.88,288.63,288.63,1335.0,263.0884,263.143,262.9153,262.9153,1335.0
2021-08-04 15:10:00,288.63,288.7,288.58,288.7,600.0,262.9153,262.9791,262.8698,262.9791,600.0
2021-08-04 15:15:00,288.69,288.84,288.56,288.83,1572.0,262.97,263.1066,262.8515,263.0975,1572.0
2021-08-04 15:20:00,288.84,288.89,288.71,288.74,2969.0,263.1066,263.1521,262.9882,263.0155,2969.0
2021-08-04 15:25:00,288.68,288.73,288.57,288.68,2719.0,262.9609,263.0064,262.8607,262.9609,2719.0
2021-08-04 15:30:00,288.6,288.66,288.28,288.35,8128.0,262.888,262.9426,262.5965,262.6603,8128.0
2021-08-04 15:35:00,288.38,288.42,288.24,288.25,4292.0,262.6876,262.724,262.5601,262.5692,4292.0
2021-08-04 15:40:00,288.25,288.31,287.99,288.19,4020.0,262.5692,262.6238,262.3323,262.5145,4020.0
2021-08-04 15:45:00,288.14,288.25,287.92,287.94,4878.0,262.469,262.5692,262.2686,262.2868,4878.0
2021-08-04 15:50:00,287.97,288.1,287.74,287.74,11788.0,262.3141,262.4325,262.1046,262.1046,11788.0
2021-08-04 15:55:00,287.91,287.92,287.55,287.57,30724.0,262.2595,262.2686,261.9315,261.9497,30724.0
2021-08-05 09:30:00,289.6,290.36,289.07,290.01,14503.0,263.7989,264.4912,263.3161,264.1724,14503.0
2021-08-05 09:35:00,290.0,290.78,289.76,290.2,1727.0,264.1633,264.8738,263.9446,264.3454,1727.0
2021-08-05 09:40:00,290.06,290.06,289.64,289.64,2722.0,264.2179,264.2179,263.8353,263.8353,2722.0
2021-08-05 09:45:00,289.53,290.02,289.4,289.91,4012.0,263.7351,264.1815,263.6167,264.0813,4012.0
2021-08-05 09:50:00,290.05,290.76,290.01,290.76,3872.0,264.2088,264.8555,264.1724,264.8555,3872.0
2021-08-05 09:55:00,290.74,291.15,290.74,291.15,3310.0,264.8373,265.2108,264.8373,265.2108,3310.0
2021-08-05 10:00:00,291.14,291.14,290.37,290.72,6229.0,265.2017,265.2017,264.5003,264.8191,6229.0
2021-08-05 10:05:00,290.87,290.92,290.55,290.55,2822.0,264.9557,265.0013,264.6643,264.6643,2822.0
2021-08-05 10:10:00,290.74,290.78,290.56,290.56,3070.0,264.8373,264.8738,264.6734,264.6734,3070.0
2021-08-05 10:15:00,290.65,290.65,289.92,290.06,2400.0,264.7553,264.7553,264.0904,264.2179,2400.0
2021-08-05 10:20:00,290.05,290.48,289.96,290.48,1000.0,264.2088,264.6005,264.1268,264.6005,1000.0
2021-08-05 10:25:00,290.41,290.49,289.7,289.78,6351.0,264.5367,264.6096,263.89,263.9629,6351.0
2021-08-05 10:30:00,289.62,289.92,289.48,289.74,1300.0,263.8171,264.0904,263.6896,263.9264,1300.0
2021-08-05 10:35:00,289.73,289.76,289.55,289.76,2434.0,263.9173,263.9446,263.7533,263.9446,2434.0
2021-08-05 10:40:00,289.87,290.14,289.69,290.14,4947.0,264.0448,264.2908,263.8809,264.2908,4947.0
2021-08-05 10:45:00,290.13,290.94,290.12,290.9,4706.0,264.2817,265.0195,264.2726,264.9831,4706.0
2021-08-05 10:50:00,290.81,290.95,290.78,290.95,2534.0,264.9011,265.0286,264.8738,265.0286,2534.0
2021-08-05 10:55:00,290.93,290.94,290.73,290.81,2935.0,265.0104,265.0195,264.8282,264.9011,2935.0
2021-08-05 11:00:00,290.86,290.86,290.43,290.61,5740.0,264.9466,264.9466,264.5549,264.7189,5740.0
2021-08-05 11:05:00,290.58,290.61,289.88,290.14,3563.0,264.6916,264.7189,264.0539,264.2908,3563.0
2021-08-05 11:10:00,290.17,290.4,290.04,290.4,1220.0,264.3181,264.5276,264.1997,264.5276,1220.0
2021-08-05 11:15:00,290.43,290.82,290.43,290.82,6639.0,264.5549,264.9102,264.5549,264.9102,6639.0
2021-08-05 11:20:00,290.86,291.16,290.79,291.11,4570.0,264.9466,265.2199,264.8829,265.1744,4570.0
2021-08-05 11:25:00,291.18,291.47,291.18,291.42,3228.0,265.2381,265.5023,265.2381,265.4567,3228.0
2021-08-05 11:30:00,291.38,291.47,291.2,291.46,8364.0,265.4203,265.5023,265.2563,265.4932,8364.0
2021-08-05 11:35:00,291.55,291.84,291.36,291.79,9792.0,265.5752,265.8393,265.4021,265.7938,9792.0
2021-08-05 11:40:00,291.84,292.07,291.74,291.96,11006.0,265.8393,266.0488,265.7482,265.9486,11006.0
2021-08-05 11:45:00,291.92,291.94,291.35,291.35,4497.0,265.9122,265.9304,265.393,265.393,4497.0
2021-08-05 11:50:00,291.32,291.58,291.29,291.58,3051.0,265.3657,265.6025,265.3383,265.6025,3051.0
2021-08-05 11:55:00,291.52,291.6,291.07,291.1,3727.0,265.5478,265.6207,265.1379,265.1653,3727.0
2021-08-05 12:00:00,291.06,291.11,290.83,290.99,5175.0,265.1288,265.1744,264.9193,265.0651,5175.0
2021-08-05 12:05:00,290.96,291.1,290.8,290.99,3292.0,265.0377,265.1653,264.892,265.0651,3292.0
2021-08-05 12:10:00,291.03,291.12,290.92,290.92,1725.0,265.1015,265.1835,265.0013,265.0013,1725.0
2021-08-05 12:15:00,291.04,291.1,290.89,291.06,4395.0,265.1106,265.1653,264.974,265.1288,4395.0
2021-08-05 12:20:00,290.97,291.04,290.74,290.99,8447.0,265.0468,265.1106,264.8373,265.0651,8447.0
2021-08-05 12:25:00,290.93,291.07,290.93,291.0,3301.0,265.0104,265.1379,265.0104,265.0742,3301.0
2021-08-05 12:30:00,291.04,291.07,290.93,290.95,2499.0,265.1106,265.1379,265.0104,265.0286,2499.0
2021-08-05 12:35:00,290.98,291.05,290.88,291.04,5018.0,265.0559,265.1197,264.9649,265.1106,5018.0
2021-08-05 12:40:00,290.98,291.12,290.97,291.04,2900.0,265.0559,265.1835,265.0468,265.1106,2900.0
2021-08-05 12:45:00,291.12,291.13,290.92,291.01,3826.0,265.1835,265.1926,265.0013,265.0833,3826.0
2021-08-05 12:50:00,290.89,291.02,290.86,291.0,4621.0,264.974,265.0924,264.9466,265.0742,4621.0
2021-08-05 12:55:00,291.0,291.02,290.87,290.91,8545.0,265.0742,265.0924,264.9557,264.9922,8545.0
2021-08-05 13:00:00,290.91,290.98,290.73,290.91,7806.0,264.9922,265.0559,264.8282,264.9922,7806.0
2021-08-05 13:05:00,290.97,290.97,290.81,290.84,4864.0,265.0468,265.0468,264.9011,264.9284,4864.0
2021-08-05 13:10:00,290.76,290.99,290.76,290.93,5662.0,264.8555,265.0651,264.8555,265.0104,5662.0
2021-08-05 13:15:00,290.94,291.04,290.93,290.97,1537.0,265.0195,265.1106,265.0104,265.0468,1537.0
2021-08-05 13:20:00,291.0,291.26,290.89,291.25,3625.0,265.0742,265.311,264.974,265.3019,3625.0
2021-08-05 13:25:00,291.19,291.21,290.92,290.92,3893.0,265.2472,265.2655,265.0013,265.0013,3893.0
2021-08-05 13:30:00,290.92,291.07,290.87,291.04,4766.0,265.0013,265.1379,264.9557,265.1106,4766.0
2021-08-05 13:35:00,290.94,291.0,290.9,290.97,4295.0,265.0195,265.0742,264.9831,265.0468,4295.0
2021-08-05 13:40:00,290.99,291.04,290.95,290.98,3579.0,265.0651,265.1106,265.0286,265.0559,3579.0
2021-08-05 13:45:00,290.95,291.09,290.95,291.06,2695.0,265.0286,265.1561,265.0286,265.1288,2695.0
2021-08-05 13:50:00,291.04,291.33,291.01,291.33,6093.0,265.1106,265.3748,265.0833,265.3748,6093.0
2021-08-05 13:55:00,291.32,291.46,291.22,291.46,5784.0,265.3657,265.4932,265.2746,265.4932,5784.0
2021-08-05 14:00:00,291.44,291.64,291.39,291.46,8000.0,265.475,265.6571,265.4294,265.4932,8000.0
2021-08-05 14:05:00,291.4,291.43,291.01,291.09,7400.0,265.4385,265.4659,265.0833,265.1561,7400.0
2021-08-05 14:10:00,291.09,291.1,290.93,291.07,5735.0,265.1561,265.1653,265.0104,265.1379,5735.0
2021-08-05 14:15:00,291.11,291.15,290.99,290.99,5227.0,265.1744,265.2108,265.0651,265.0651,5227.0
2021-08-05 14:20:00,291.04,291.04,290.42,290.45,3630.0,265.1106,265.1106,264.5458,264.5732,3630.0
2021-08-05 14:25:00,290.3,290.41,290.21,290.3,4987.0,264.4365,264.5367,264.3545,264.4365,4987.0
2021-08-05 14:30:00,290.3,290.3,290.0,290.12,2450.0,264.4365,264.4365,264.1633,264.2726,2450.0
2021-08-05 14:35:00,290.1,290.25,290.04,290.2,2796.0,264.2543,264.391,264.1997,264.3454,2796.0
2021-08-05 14:40:00,290.38,290.51,290.17,290.17,1901.0,264.5094,264.6278,264.3181,264.3181,1901.0
2021-08-05 14:45:00,290.1,290.17,290.0,290.15,2630.0,264.2543,264.3181,264.1633,264.2999,2630.0
2021-08-05 14:50:00,290.11,290.26,290.0,290.0,3269.0,264.2635,264.4001,264.1633,264.1633,3269.0
2021-08-05 14:55:00,290.03,290.13,289.82,289.89,1700.0,264.1906,264.2817,263.9993,264.0631,1700.0
2021-08-05 15:00:00,289.77,290.17,289.77,290.15,1569.0,263.9537,264.3181,263.9537,264.2999,1569.0
2021-08-05 15:05:00,290.17,290.26,289.9,290.0,6533.0,264.3181,264.4001,264.0722,264.1633,6533.0
2021-08-05 15:10:00,289.97,290.08,289.77,289.77,4538.0,264.1359,264.2361,263.9537,263.9537,4538.0
2021-08-05 15:15:00,289.71,289.8,289.57,289.8,5402.0,263.8991,263.9811,263.7716,263.9811,5402.0
2021-08-05 15:20:00,289.71,289.72,289.38,289.39,3500.0,263.8991,263.9082,263.5985,263.6076,3500.0
2021-08-05 15:25:00,289.31,289.59,289.17,289.59,9268.0,263.5347,263.7898,263.4072,263.7898,9268.0
2021-08-05 15:30:00,289.6,289.7,289.53,289.67,10395.0,263.7989,263.89,263.7351,263.8627,10395.0
2021-08-05 15:35:00,289.71,289.94,289.6,289.71,6003.0,263.8991,264.1086,263.7989,263.8991,6003.0
2021-08-05 15:40:00,289.77,290.01,289.66,289.75,46795.0,263.9537,264.1724,263.8535,263.9355,46795.0
2021-08-05 15:45:00,289.75,289.88,289.63,289.69,12369.0,263.9355,264.0539,263.8262,263.8809,12369.0
2021-08-05 15:50:00,289.7,289.71,289.18,289.38,39048.0,263.89,263.8991,263.4163,263.5985,39048.0
2021-08-05 15:55:00,289.46,289.48,288.3,288.72,141091.0,263.6714,263.6896,262.6147,262.9973,141091.0
2021-08-06 09:30:00,290.3,290.36,288.68,289.5,12175.0,264.4365,264.4912,262.9609,263.7078,12175.0
2021-08-06 09:35:00,289.29,290.91,289.11,290.84,7880.0,263.5165,264.9922,263.3525,264.9284,7880.0
2021-08-06 09:40:00,291.09,291.23,288.91,289.23,5632.0,265.1561,265.2837,263.1704,263.4619,5632.0
2021-08-06 09:45:00,289.14,289.93,288.99,289.93,3118.0,263.3799,264.0995,263.2432,264.0995,3118.0
2021-08-06 09:50:00,289.79,289.79,289.16,289.37,3270.0,263.972,263.972,263.3981,263.5894,3270.0
2021-08-06 09:55:00,289.3,289.64,289.05,289.54,3250.0,263.5256,263.8353,263.2979,263.7442,3250.0
2021-08-06 10:00:00,289.5,290.83,289.5,290.83,7571.0,263.7078,264.9193,263.7078,264.9193,7571.0
2021-08-06 10:05:00,290.9,292.27,290.87,291.65,6618.0,264.9831,266.231,264.9557,265.6663,6618.0
2021-08-06 10:10:00,291.55,291.7,290.77,290.94,6714.0,265.5752,265.7118,264.8647,265.0195,6714.0
2021-08-06 10:15:00,291.03,291.38,290.82,290.97,9888.0,265.1015,265.4203,264.9102,265.0468,9888.0
2021-08-06 10:20:00,291.06,291.52,290.89,291.27,6035.0,265.1288,265.5478,264.974,265.3201,6035.0
2021-08-06 10:25:00,291.27,292.3,291.27,291.62,6354.0,265.3201,266.2583,265.3201,265.6389,6354.0
2021-08-06 10:30:00,291.73,292.42,291.58,292.31,3705.0,265.7391,266.3676,265.6025,266.2674,3705.0
2021-08-06 10:35:00,292.31,293.11,292.26,292.99,11256.0,266.2674,266.9962,266.2219,266.8869,11256.0
2021-08-06 10:40:00,292.92,292.92,291.95,291.95,4315.0,266.8231,266.8231,265.9395,265.9395,4315.0
2021-08-06 10:45:00,292.03,292.32,291.85,292.15,4576.0,266.0124,266.2766,265.8484,266.1217,4576.0
2021-08-06 10:50:00,292.12,292.35,291.87,292.24,2810.0,266.0944,266.3039,265.8666,266.2037,2810.0
2021-08-06 10:55:00,292.26,292.26,291.79,291.89,3826.0,266.2219,266.2219,265.7938,265.8849,3826.0
2021-08-06 11:00:00,291.81,292.58,291.81,292.57,1747.0,265.812,266.5134,265.812,266.5043,1747.0
2021-08-06 11:05:00,292.5,292.57,292.24,292.25,2213.0,266.4405,266.5043,266.2037,266.2128,2213.0
2021-08-06 11:10:00,292.03,292.31,292.03,292.22,1680.0,266.0124,266.2674,266.0124,266.1855,1680.0
2021-08-06 11:15:00,292.07,292.15,291.86,292.06,5911.0,266.0488,266.1217,265.8575,266.0397,5911.0
2021-08-06 11:20:00,291.99,292.42,291.99,292.05,4970.0,265.976,266.3676,265.976,266.0306,4970.0
2021-08-06 11:25:00,291.89,291.95,291.69,291.69,2270.0,265.8849,265.9395,265.7027,265.7027,2270.0
2021-08-06 11:30:00,291.59,291.59,290.81,290.82,2725.0,265.6116,265.6116,264.9011,264.9102,2725.0
2021-08-06 11:35:00,291.02,291.18,290.71,291.17,7824.0,265.0924,265.2381,264.81,265.229,7824.0
2021-08-06 11:40:00,291.04,291.15,290.94,291.12,3120.0,265.1106,265.2108,265.0195,265.1835,3120.0
2021-08-06 11:45:00,291.11,291.48,290.98,291.28,9834.0,265.1744,265.5114,265.0559,265.3292,9834.0
2021-08-06 11:50:00,291.38,291.52,291.09,291.09,2028.0,265.4203,265.5478,265.1561,265.1561,2028.0
2021-08-06 11:55:00,290.91,291.38,290.9,291.16,2417.0,264.9922,265.4203,264.9831,265.2199,2417.0
2021-08-06 12:00:00,291.08,291.26,291.0,291.03,1760.0,265.147,265.311,265.0742,265.1015,1760.0
2021-08-06 12:05:00,290.93,291.02,290.77,290.92,4000.0,265.0104,265.0924,264.8647,265.0013,4000.0
2021-08-06 12:10:00,290.84,290.95,290.51,290.67,2154.0,264.9284,265.0286,264.6278,264.7736,2154.0
2021-08-06 12:15:00,290.58,290.8,290.52,290.8,5523.0,264.6916,264.892,264.6369,264.892,5523.0
2021-08-06 12:20:00,290.79,290.99,290.79,290.83,1689.0,264.8829,265.0651,264.8829,264.9193,1689.0
2021-08-06 12:25:00,290.91,290.94,290.71,290.77,2630.0,264.9922,265.0195,264.81,264.8647,2630.0
2021-08-06 12:30:00,290.67,290.95,290.58,290.95,3000.0,264.7736,265.0286,264.6916,265.0286,3000.0
2021-08-06 12:35:00,291.06,291.26,290.98,291.12,2313.0,265.1288,265.311,265.0559,265.1835,2313.0
2021-08-06 12:40:00,290.98,290.98,290.63,290.63,1502.0,265.0559,265.0559,264.7371,264.7371,1502.0
2021-08-06 12:45:00,290.55,290.81,290.55,290.81,2219.0,264.6643,264.9011,264.6643,264.9011,2219.0
2021-08-06 12:50:00,290.81,291.34,290.76,291.12,3161.0,264.9011,265.3839,264.8555,265.1835,3161.0
2021-08-06 12:55:00,290.76,290.91,290.72,290.91,2099.0,264.8555,264.9922,264.8191,264.9922,2099.0
2021-08-06 13:00:00,290.71,290.8,290.51,290.51,2000.0,264.81,264.892,264.6278,264.6278,2000.0
2021-08-06 13:05:00,290.44,290.52,290.07,290.07,1328.0,264.5641,264.6369,264.227,264.227,1328.0
2021-08-06 13:10:00,290.01,290.31,289.99,290.31,4516.0,264.1724,264.4456,264.1541,264.4456,4516.0
2021-08-06 13:15:00,290.32,290.42,290.11,290.39,5237.0,264.4547,264.5458,264.2635,264.5185,5237.0
2021-08-06 13:20:00,290.48,290.55,290.36,290.53,3231.0,264.6005,264.6643,264.4912,264.646,3231.0
2021-08-06 13:25:00,290.5,290.7,290.5,290.54,891.0,264.6187,264.8009,264.6187,264.6551,891.0
2021-08-06 13:30:00,290.44,290.53,290.19,290.33,5698.0,264.5641,264.646,264.3363,264.4639,5698.0
2021-08-06 13:35:00,290.34,290.51,290.34,290.51,1775.0,264.473,264.6278,264.473,264.6278,1775.0
2021-08-06 13:40:00,290.52,290.52,290.29,290.36,3264.0,264.6369,264.6369,264.4274,264.4912,3264.0
2021-08-06 13:45:00,290.43,290.68,290.36,290.61,5921.0,264.5549,264.7827,264.4912,264.7189,5921.0
2021-08-06 13:50:00,290.45,290.48,290.21,290.24,1736.0,264.5732,264.6005,264.3545,264.3819,1736.0
2021-08-06 13:55:00,290.11,290.28,290.1,290.1,3324.0,264.2635,264.4183,264.2543,264.2543,3324.0
2021-08-06 14:00:00,290.2,290.4,290.2,290.4,4374.0,264.3454,264.5276,264.3454,264.5276,4374.0
2021-08-06 14:05:00,290.38,290.52,290.32,290.52,6949.0,264.5094,264.6369,264.4547,264.6369,6949.0
2021-08-06 14:10:00,290.52,290.52,290.31,290.31,6593.0,264.6369,264.6369,264.4456,264.4456,6593.0
2021-08-06 14:15:00,290.38,290.5,290.27,290.32,6253.0,264.5094,264.6187,264.4092,264.4547,6253.0
2021-08-06 14:20:00,290.28,290.35,290.06,290.35,6868.0,264.4183,264.4821,264.2179,264.4821,6868.0
2021-08-06 14:25:00,290.35,290.51,290.31,290.31,5514.0,264.4821,264.6278,264.4456,264.4456,5514.0
2021-08-06 14:30:00,290.31,290.4,290.29,290.35,6113.0,264.4456,264.5276,264.4274,264.4821,6113.0
2021-08-06 14:35:00,290.31,290.31,289.9,289.9,5675.0,264.4456,264.4456,264.0722,264.0722,5675.0
2021-08-06 14:40:00,289.85,289.94,289.85,289.86,600.0,264.0266,264.1086,264.0266,264.0357,600.0
2021-08-06 14:45:00,289.78,290.05,289.78,289.9,8355.0,263.9629,264.2088,263.9629,264.0722,8355.0
2021-08-06 14:50:00,289.81,290.02,289.74,289.99,4994.0,263.9902,264.1815,263.9264,264.1541,4994.0
2021-08-06 14:55:00,289.99,289.99,289.68,289.91,3349.0,264.1541,264.1541,263.8718,264.0813,3349.0
2021-08-06 15:00:00,289.82,290.09,289.82,290.06,3055.0,263.9993,264.2452,263.9993,264.2179,3055.0
2021-08-06 15:05:00,290.04,290.26,290.04,290.17,7449.0,264.1997,264.4001,264.1997,264.3181,7449.0
2021-08-06 15:10:00,290.11,290.44,290.1,290.39,4859.0,264.2635,264.5641,264.2543,264.5185,4859.0
2021-08-06 15:15:00,290.31,290.59,290.27,290.59,7560.0,264.4456,264.7007,264.4092,264.7007,7560.0
2021-08-06 15:20:00,290.63,290.75,290.33,290.39,5442.0,264.7371,264.8464,264.4639,264.5185,5442.0
2021-08-06 15:25:00,290.32,290.37,290.28,290.34,7346.0,264.4547,264.5003,264.4183,264.473,7346.0
2021-08-06 15:30:00,290.34,290.62,290.18,290.4,11011.0,264.473,264.728,264.3272,264.5276,11011.0
2021-08-06 15:35:00,290.31,290.39,290.16,290.26,9353.0,264.4456,264.5185,264.309,264.4001,9353.0
2021-08-06 15:40:00,290.24,290.3,289.78,289.92,12186.0,264.3819,264.4365,263.9629,264.0904,12186.0
2021-08-06 15:45:00,289.96,290.56,289.88,290.47,27557.0,264.1268,264.6734,264.0539,264.5914,27557.0
2021-08-06 15:50:00,290.41,290.94,290.39,290.5,24352.0,264.5367,265.0195,264.5185,264.6187,24352.0
2021-08-06 15:55:00,290.57,290.93,290.53,290.92,48170.0,264.6825,265.0104,264.646,265.0013,48170.0
2021-08-09 09:30:00,290.32,291.5,278.8,281.81,67390.0,264.4547,265.5296,253.9611,256.7029,67390.0
2021-08-09 09:35:00,281.27,284.54,278.0,279.9,63618.0,256.211,259.1897,253.2324,254.9631,63618.0
2021-08-09 09:40:00,279.31,279.65,273.5,273.5,67975.0,254.4256,254.7354,249.1333,249.1333,67975.0
2021-08-09 09:45:00,274.21,278.0,273.95,276.63,32455.0,249.78,253.2324,249.5432,251.9844,32455.0
2021-08-09 09:50:00,276.52,276.68,274.01,274.91,33918.0,251.8842,252.03,249.5978,250.4177,33918.0
2021-08-09 09:55:00,274.91,276.27,274.0,274.0,21933.0,250.4177,251.6565,249.5887,249.5887,21933.0
2021-08-09 10:00:00,274.13,274.56,272.32,272.9,33596.0,249.7071,250.0988,248.0584,248.5867,33596.0
2021-08-09 10:05:00,272.92,274.88,272.23,274.24,37586.0,248.6049,250.3903,247.9764,249.8073,37586.0
2021-08-09 10:10:00,274.1,274.55,273.08,273.43,22294.0,249.6798,250.0897,248.7507,249.0695,22294.0
2021-08-09 10:15:00,273.63,273.65,271.5,272.5,28984.0,249.2517,249.2699,247.3115,248.2224,28984.0
2021-08-09 10:20:00,271.71,272.72,270.76,272.69,14588.0,247.5027,248.4228,246.6374,248.3954,14588.0
2021-08-09 10:25:00,272.48,272.96,271.92,272.18,14835.0,248.2041,248.6414,247.694,247.9309,14835.0
2021-08-09 10:30:00,272.17,272.3,270.94,271.96,21167.0,247.9218,248.0402,246.8014,247.7305,21167.0
2021-08-09 10:35:00,272.0,272.9,271.73,272.61,32165.0,247.7669,248.5867,247.521,248.3226,32165.0
2021-08-09 10:40:00,272.53,273.0,272.0,272.47,20600.0,248.2497,248.6778,247.7669,248.195,20600.0
2021-08-09 10:45:00,272.19,273.38,272.18,273.2,13577.0,247.94,249.024,247.9309,248.86,13577.0
2021-08-09 10:50:00,273.33,274.77,272.88,273.81,17067.0,248.9784,250.2901,248.5685,249.4157,17067.0
2021-08-09 10:55:00,274.0,274.01,272.95,273.0,14101.0,249.5887,249.5978,248.6323,248.6778,14101.0
2021-08-09 11:00:00,272.81,272.97,271.46,271.86,23100.0,248.5047,248.6505,247.275,247.6394,23100.0
2021-08-09 11:05:00,271.84,272.39,271.61,271.76,15077.0,247.6212,248.1222,247.4117,247.5483,15077.0
2021-08-09 11:10:00,271.76,271.87,271.21,271.58,16156.0,247.5483,247.6485,247.0473,247.3843,16156.0
2021-08-09 11:15:00,271.91,273.18,271.91,272.98,10774.0,247.6849,248.8418,247.6849,248.6596,10774.0
2021-08-09 11:20:00,272.98,273.76,272.93,272.93,15909.0,248.6596,249.3701,248.6141,248.6141,15909.0
2021-08-09 11:25:00,272.94,273.17,272.5,273.05,16170.0,248.6232,248.8327,248.2224,248.7234,16170.0
2021-08-09 11:30:00,273.16,273.78,273.14,273.57,10621.0,248.8236,249.3883,248.8053,249.197,10621.0
2021-08-09 11:35:00,273.45,274.38,273.26,274.37,13676.0,249.0877,249.9349,248.9147,249.9258,13676.0
2021-08-09 11:40:00,274.38,275.25,274.26,275.03,9201.0,249.9349,250.7274,249.8256,250.527,9201.0
2021-08-09 11:45:00,275.17,275.17,274.27,274.98,11141.0,250.6545,250.6545,249.8347,250.4814,11141.0
2021-08-09 11:50:00,274.97,275.48,274.95,275.47,14065.0,250.4723,250.9369,250.4541,250.9278,14065.0
2021-08-09 11:55:00,275.48,275.8,275.42,275.69,14776.0,250.9369,251.2284,250.8822,251.1282,14776.0
2021-08-09 12:00:00,275.82,275.98,275.54,275.62,13926.0,251.2466,251.3923,250.9915,251.0644,13926.0
2021-08-09 12:05:00,275.6,275.87,273.98,273.99,19769.0,251.0462,251.2921,249.5705,249.5796,19769.0
2021-08-09 12:10:00,273.98,274.58,273.86,274.57,10868.0,249.5705,250.1171,249.4612,250.1079,10868.0
2021-08-09 12:15:00,274.59,275.29,274.42,274.88,14416.0,250.1262,250.7638,249.9713,250.3903,14416.0
2021-08-09 12:20:00,274.83,274.83,274.0,274.09,8179.0,250.3448,250.3448,249.5887,249.6707,8179.0
2021-08-09 12:25:00,274.24,274.24,273.87,274.1,6399.0,249.8073,249.8073,249.4703,249.6798,6399.0
2021-08-09 12:30:00,274.1,274.21,273.39,273.59,14925.0,249.6798,249.78,249.0331,249.2153,14925.0
2021-08-09 12:35:00,273.48,273.53,272.75,273.5,10047.0,249.1151,249.1606,248.4501,249.1333,10047.0
2021-08-09 12:40:00,273.45,273.87,273.31,273.82,16759.0,249.0877,249.4703,248.9602,249.4248,16759.0
2021-08-09 12:45:00,273.99,274.12,273.46,273.74,13691.0,249.5796,249.698,249.0968,249.3519,13691.0
2021-08-09 12:50:00,273.75,273.99,272.95,273.12,19484.0,249.361,249.5796,248.6323,248.7871,19484.0
2021-08-09 12:55:00,273.1,274.19,273.02,274.19,16765.0,248.7689,249.7618,248.696,249.7618,16765.0
2021-08-09 13:00:00,274.31,274.83,274.31,274.32,10500.0,249.8711,250.3448,249.8711,249.8802,10500.0
2021-08-09 13:05:00,274.19,274.29,273.67,273.72,12568.0,249.7618,249.8529,249.2881,249.3337,12568.0
2021-08-09 13:10:00,273.88,274.25,273.88,274.18,8294.0,249.4794,249.8165,249.4794,249.7527,8294.0
2021-08-09 13:15:00,274.19,274.31,273.1,273.1,11578.0,249.7618,249.8711,248.7689,248.7689,11578.0
2021-08-09 13:20:00,273.28,273.41,272.96,273.18,11964.0,248.9329,249.0513,248.6414,248.8418,11964.0
2021-08-09 13:25:00,273.23,273.87,273.23,273.63,7294.0,248.8873,249.4703,248.8873,249.2517,7294.0
2021-08-09 13:30:00,273.55,274.48,273.5,274.48,9831.0,249.1788,250.026,249.1333,250.026,9831.0
2021-08-09 13:35:00,274.4,274.77,274.4,274.77,6249.0,249.9531,250.2901,249.9531,250.2901,6249.0
2021-08-09 13:40:00,274.79,275.13,274.62,275.07,13750.0,250.3083,250.6181,250.1535,250.5634,13750.0
2021-08-09 13:45:00,275.11,275.89,275.11,275.89,12403.0,250.5998,251.3103,250.5998,251.3103,12403.0
2021-08-09 13:50:00,275.89,276.04,275.58,275.59,17317.0,251.3103,251.447,251.028,251.0371,17317.0
2021-08-09 13:55:00,275.59,275.59,275.02,275.11,8039.0,251.0371,251.0371,250.5179,250.5998,8039.0
2021-08-09 14:00:00,275.04,275.04,274.01,274.12,5860.0,250.5361,250.5361,249.5978,249.698,5860.0
2021-08-09 14:05:00,274.28,274.28,273.72,273.84,7960.0,249.8438,249.8438,249.3337,249.443,7960.0
2021-08-09 14:10:00,273.92,274.44,273.81,274.04,5777.0,249.5159,249.9895,249.4157,249.6252,5777.0
2021-08-09 14:15:00,274.0,274.24,273.95,274.18,6843.0,249.5887,249.8073,249.5432,249.7527,6843.0
2021-08-09 14:20:00,274.18,274.62,274.0,274.54,6833.0,249.7527,250.1535,249.5887,250.0806,6833.0
2021-08-09 14:25:00,274.44,275.03,274.44,274.99,9056.0,249.9895,250.527,249.9895,250.4905,9056.0
2021-08-09 14:30:00,275.16,275.76,275.12,275.75,8616.0,250.6454,251.1919,250.6089,251.1828,8616.0
2021-08-09 14:35:00,275.85,275.88,274.92,274.92,16247.0,251.2739,251.3012,250.4268,250.4268,16247.0
2021-08-09 14:40:00,274.63,274.97,274.57,274.8,5122.0,250.1626,250.4723,250.1079,250.3175,5122.0
2021-08-09 14:45:00,274.96,275.06,274.7,274.7,6789.0,250.4632,250.5543,250.2264,250.2264,6789.0
2021-08-09 14:50:00,274.59,274.82,274.42,274.46,6330.0,250.1262,250.3357,249.9713,250.0077,6330.0
2021-08-09 14:55:00,274.56,274.75,274.48,274.55,6625.0,250.0988,250.2719,250.026,250.0897,6625.0
2021-08-09 15:00:00,274.54,275.34,274.45,275.34,8168.0,250.0806,250.8093,249.9986,250.8093,8168.0
2021-08-09 15:05:00,275.25,275.26,274.26,274.36,15455.0,250.7274,250.7365,249.8256,249.9167,15455.0
2021-08-09 15:10:00,274.24,274.37,274.01,274.37,9704.0,249.8073,249.9258,249.5978,249.9258,9704.0
2021-08-09 15:15:00,274.4,274.69,274.4,274.43,8984.0,249.9531,250.2173,249.9531,249.9804,8984.0
2021-08-09 15:20:00,274.41,274.66,274.29,274.6,13226.0,249.9622,250.1899,249.8529,250.1353,13226.0
2021-08-09 15:25:00,274.66,275.23,274.66,275.1,10416.0,250.1899,250.7091,250.1899,250.5907,10416.0
2021-08-09 15:30:00,275.29,275.62,275.09,275.49,20853.0,250.7638,251.0644,250.5816,250.946,20853.0
2021-08-09 15:35:00,275.5,275.95,275.45,275.91,22964.0,250.9551,251.365,250.9095,251.3286,22964.0
2021-08-09 15:40:00,275.91,276.05,275.69,275.87,37787.0,251.3286,251.4561,251.1282,251.2921,37787.0
2021-08-09 15:45:00,275.9,276.09,275.59,275.81,39243.0,251.3195,251.4925,251.0371,251.2375,39243.0
2021-08-09 15:50:00,275.76,276.08,275.26,275.93,45633.0,251.1919,251.4834,250.7365,251.3468,45633.0
2021-08-09 15:55:00,275.99,276.27,275.75,275.75,109995.0,251.4014,251.6565,251.1828,251.1828,109995.0
2021-08-10 09:30:00,274.59,278.6,274.59,277.73,56480.0,250.1262,253.7789,250.1262,252.9864,56480.0
2021-08-10 09:35:00,277.64,278.13,276.47,277.32,15359.0,252.9044,253.3508,251.8387,252.6129,15359.0
2021-08-10 09:40:00,277.67,278.52,277.49,278.16,20736.0,252.9318,253.706,252.7678,253.3781,20736.0
2021-08-10 09:45:00,278.15,278.7,277.79,278.35,12680.0,253.369,253.87,253.0411,253.5512,12680.0
2021-08-10 09:50:00,278.41,278.41,275.61,275.61,21947.0,253.6058,253.6058,251.0553,251.0553,21947.0
2021-08-10 09:55:00,275.88,276.58,274.62,275.06,11023.0,251.3012,251.9389,250.1535,250.5543,11023.0
2021-08-10 10:00:00,275.17,276.02,274.93,275.36,19921.0,250.6545,251.4288,250.4359,250.8276,19921.0
2021-08-10 10:05:00,275.31,275.75,275.28,275.52,4778.0,250.782,251.1828,250.7547,250.9733,4778.0
2021-08-10 10:10:00,275.74,275.88,275.25,275.88,10177.0,251.1737,251.3012,250.7274,251.3012,10177.0
2021-08-10 10:15:00,275.88,276.95,275.88,276.0,8575.0,251.3012,252.2759,251.3012,251.4105,8575.0
2021-08-10 10:20:00,275.87,276.6,275.57,276.34,7517.0,251.2921,251.9571,251.0189,251.7203,7517.0
2021-08-10 10:25:00,276.6,277.0,276.55,276.99,10031.0,251.9571,252.3215,251.9115,252.3123,10031.0
2021-08-10 10:30:00,277.04,277.36,276.95,277.0,16665.0,252.3579,252.6494,252.2759,252.3215,16665.0
2021-08-10 10:35:00,276.97,277.12,276.6,277.12,8912.0,252.2941,252.4308,251.9571,252.4308,8912.0
2021-08-10 10:40:00,277.09,277.24,276.71,276.74,9208.0,252.4034,252.5401,252.0573,252.0846,9208.0
2021-08-10 10:45:00,276.61,277.14,276.6,276.92,7067.0,251.9662,252.449,251.9571,252.2486,7067.0
2021-08-10 10:50:00,276.81,276.94,276.55,276.59,6552.0,252.1484,252.2668,251.9115,251.948,6552.0
2021-08-10 10:55:00,276.74,276.74,276.31,276.64,8623.0,252.0846,252.0846,251.6929,251.9935,8623.0
2021-08-10 11:00:00,276.76,278.09,276.73,277.81,9107.0,252.1028,253.3143,252.0755,253.0593,9107.0
2021-08-10 11:05:00,277.64,278.03,277.47,278.03,5003.0,252.9044,253.2597,252.7496,253.2597,5003.0
2021-08-10 11:10:00,277.85,277.96,277.52,277.95,5962.0,253.0957,253.1959,252.7951,253.1868,5962.0
2021-08-10 11:15:00,277.86,278.18,277.66,277.98,6671.0,253.1048,253.3963,252.9227,253.2141,6671.0
2021-08-10 11:20:00,277.99,278.49,277.88,278.24,6302.0,253.2233,253.6787,253.1231,253.451,6302.0
2021-08-10 11:25:00,278.25,278.25,277.57,277.57,4149.0,253.4601,253.4601,252.8407,252.8407,4149.0
2021-08-10 11:30:00,277.69,277.91,277.64,277.83,6021.0,252.95,253.1504,252.9044,253.0775,6021.0
2021-08-10 11:35:00,277.83,277.95,277.47,277.47,5659.0,253.0775,253.1868,252.7496,252.7496,5659.0
2021-08-10 11:40:00,277.53,277.72,277.38,277.65,3060.0,252.8042,252.9773,252.6676,252.9135,3060.0
2021-08-10 11:45:00,277.63,277.94,277.3,277.51,5317.0,252.8953,253.1777,252.5947,252.786,5317.0
2021-08-10 11:50:00,277.53,278.03,277.31,277.94,7650.0,252.8042,253.2597,252.6038,253.1777,7650.0
2021-08-10 11:55:00,277.9,277.99,277.53,277.65,5413.0,253.1413,253.2233,252.8042,252.9135,5413.0
2021-08-10 12:00:00,277.89,277.89,277.14,277.14,4551.0,253.1322,253.1322,252.449,252.449,4551.0
2021-08-10 12:05:00,277.19,277.21,276.89,276.89,2925.0,252.4945,252.5127,252.2213,252.2213,2925.0
2021-08-10 12:10:00,276.89,276.91,276.69,276.76,3337.0,252.2213,252.2395,252.0391,252.1028,3337.0
2021-08-10 12:15:00,276.85,276.98,276.66,276.94,5181.0,252.1848,252.3032,252.0117,252.2668,5181.0
2021-08-10 12:20:00,276.84,276.98,276.83,276.85,2612.0,252.1757,252.3032,252.1666,252.1848,2612.0
2021-08-10 12:25:00,276.91,276.94,276.76,276.91,3131.0,252.2395,252.2668,252.1028,252.2395,3131.0
2021-08-10 12:30:00,276.96,276.96,276.54,276.6,2876.0,252.285,252.285,251.9024,251.9571,2876.0
2021-08-10 12:35:00,276.6,276.79,276.51,276.6,2939.0,251.9571,252.1302,251.8751,251.9571,2939.0
2021-08-10 12:40:00,276.65,276.71,276.47,276.63,2279.0,252.0026,252.0573,251.8387,251.9844,2279.0
2021-08-10 12:45:00,276.68,276.69,276.52,276.58,3242.0,252.03,252.0391,251.8842,251.9389,3242.0
2021-08-10 12:50:00,276.51,276.65,276.44,276.56,3577.0,251.8751,252.0026,251.8113,251.9207,3577.0
2021-08-10 12:55:00,276.63,276.64,276.38,276.39,3235.0,251.9844,251.9935,251.7567,251.7658,3235.0
2021-08-10 13:00:00,276.43,276.43,276.0,276.25,4544.0,251.8022,251.8022,251.4105,251.6383,4544.0
2021-08-10 13:05:00,276.19,276.22,275.97,276.05,3928.0,251.5836,251.6109,251.3832,251.4561,3928.0
2021-08-10 13:10:00,276.12,276.12,275.58,275.6,13105.0,251.5199,251.5199,251.028,251.0462,13105.0
2021-08-10 13:15:00,275.61,275.76,275.49,275.49,3684.0,251.0553,251.1919,250.946,250.946,3684.0
2021-08-10 13:20:00,275.53,275.71,275.28,275.34,7991.0,250.9824,251.1464,250.7547,250.8093,7991.0
2021-08-10 13:25:00,275.33,275.43,275.17,275.34,3129.0,250.8002,250.8913,250.6545,250.8093,3129.0
2021-08-10 13:30:00,275.35,275.38,274.8,275.17,8898.0,250.8185,250.8458,250.3175,250.6545,8898.0
2021-08-10 13:35:00,275.2,275.79,275.17,275.72,18639.0,250.6818,251.2193,250.6545,251.1555,18639.0
2021-08-10 13:40:00,275.72,276.2,275.72,276.19,2409.0,251.1555,251.5927,251.1555,251.5836,2409.0
2021-08-10 13:45:00,276.22,276.22,275.8,275.94,3521.0,251.6109,251.6109,251.2284,251.3559,3521.0
2021-08-10 13:50:00,275.94,276.77,275.85,276.62,12021.0,251.3559,252.1119,251.2739,251.9753,12021.0
2021-08-10 13:55:00,276.63,276.93,276.43,276.79,5131.0,251.9844,252.2577,251.8022,252.1302,5131.0
2021-08-10 14:00:00,276.86,276.86,276.3,276.3,6311.0,252.1939,252.1939,251.6838,251.6838,6311.0
2021-08-10 14:05:00,276.27,276.48,276.27,276.43,3720.0,251.6565,251.8478,251.6565,251.8022,3720.0
2021-08-10 14:10:00,276.35,276.66,276.35,276.53,2297.0,251.7294,252.0117,251.7294,251.8933,2297.0
2021-08-10 14:15:00,276.52,276.54,276.14,276.54,14246.0,251.8842,251.9024,251.5381,251.9024,14246.0
2021-08-10 14:20:00,276.59,277.05,276.59,276.95,4526.0,251.948,252.367,251.948,252.2759,4526.0
2021-08-10 14:25:00,276.91,277.1,276.84,277.07,6785.0,252.2395,252.4125,252.1757,252.3852,6785.0
2021-08-10 14:30:00,277.01,277.82,277.01,277.82,7309.0,252.3306,253.0684,252.3306,253.0684,7309.0
2021-08-10 14:35:00,278.0,278.04,277.7,277.76,8747.0,253.2324,253.2688,252.9591,253.0137,8747.0
2021-08-10 14:40:00,277.83,277.99,277.72,277.99,3933.0,253.0775,253.2233,252.9773,253.2233,3933.0
2021-08-10 14:45:00,277.93,278.26,277.77,278.24,6268.0,253.1686,253.4692,253.0229,253.451,6268.0
2021-08-10 14:50:00,278.25,278.5,278.22,278.47,15406.0,253.4601,253.6878,253.4328,253.6605,15406.0
2021-08-10 14:55:00,278.45,278.69,278.42,278.62,7649.0,253.6423,253.8609,253.6149,253.7971,7649.0
2021-08-10 15:00:00,278.62,278.62,278.31,278.41,4546.0,253.7971,253.7971,253.5147,253.6058,4546.0
2021-08-10 15:05:00,278.4,278.41,277.81,277.9,3979.0,253.5967,253.6058,253.0593,253.1413,3979.0
2021-08-10 15:10:00,277.82,277.84,277.11,277.22,3904.0,253.0684,253.0866,252.4217,252.5219,3904.0
2021-08-10 15:15:00,277.22,277.37,276.92,276.92,3248.0,252.5219,252.6585,252.2486,252.2486,3248.0
2021-08-10 15:20:00,277.1,277.37,277.1,277.23,5404.0,252.4125,252.6585,252.4125,252.531,5404.0
2021-08-10 15:25:00,277.23,277.43,277.13,277.36,5964.0,252.531,252.7131,252.4399,252.6494,5964.0
2021-08-10 15:30:00,277.37,278.35,277.27,278.26,11066.0,252.6585,253.5512,252.5674,253.4692,11066.0
2021-08-10 15:35:00,278.2,278.2,277.82,278.0,8394.0,253.4145,253.4145,253.0684,253.2324,8394.0
2021-08-10 15:40:00,278.01,278.07,277.62,277.7,14388.0,253.2415,253.2961,252.8862,252.9591,14388.0
2021-08-10 15:45:00,277.67,278.21,277.62,278.21,14154.0,252.9318,253.4236,252.8862,253.4236,14154.0
2021-08-10 15:50:00,277.96,277.98,277.58,277.79,25609.0,253.1959,253.2141,252.8498,253.0411,25609.0
2021-08-10 15:55:00,277.73,278.29,277.71,277.97,69310.0,252.9864,253.4965,252.9682,253.205,69310.0
2021-08-11 09:30:00,278.08,279.69,277.87,279.0,29326.0,253.3052,254.7718,253.1139,254.1433,29326.0
2021-08-11 09:35:00,278.93,279.21,278.25,278.39,16560.0,254.0795,254.3346,253.4601,253.5876,16560.0
2021-08-11 09:40:00,278.39,278.5,276.02,276.02,26758.0,253.5876,253.6878,251.4288,251.4288,26758.0
2021-08-11 09:45:00,276.26,276.68,275.16,275.49,43438.0,251.6474,252.03,250.6454,250.946,43438.0
2021-08-11 09:50:00,275.86,275.86,274.35,275.29,44009.0,251.283,251.283,249.9075,250.7638,44009.0
2021-08-11 09:55:00,275.32,276.02,275.3,275.44,7267.0,250.7911,251.4288,250.7729,250.9004,7267.0
2021-08-11 10:00:00,275.44,276.1,275.25,276.1,14105.0,250.9004,251.5016,250.7274,251.5016,14105.0
2021-08-11 10:05:00,276.13,276.72,275.58,276.66,8110.0,251.529,252.0664,251.028,252.0117,8110.0
2021-08-11 10:10:00,276.37,276.47,276.18,276.2,3166.0,251.7476,251.8387,251.5745,251.5927,3166.0
2021-08-11 10:15:00,276.36,276.46,276.01,276.23,4671.0,251.7385,251.8296,251.4197,251.6201,4671.0
2021-08-11 10:20:00,276.11,276.28,275.59,275.77,5789.0,251.5107,251.6656,251.0371,251.201,5789.0
2021-08-11 10:25:00,275.71,275.74,275.0,275.21,12404.0,251.1464,251.1737,250.4996,250.6909,12404.0
2021-08-11 10:30:00,275.23,276.56,275.23,276.25,7750.0,250.7091,251.9207,250.7091,251.6383,7750.0
2021-08-11 10:35:00,276.26,276.9,276.15,276.9,4311.0,251.6474,252.2304,251.5472,252.2304,4311.0
2021-08-11 10:40:00,276.8,277.77,276.76,277.47,5015.0,252.1393,253.0229,252.1028,252.7496,5015.0
2021-08-11 10:45:00,277.62,277.98,277.62,277.72,11059.0,252.8862,253.2141,252.8862,252.9773,11059.0
2021-08-11 10:50:00,277.89,278.68,277.8,277.94,12354.0,253.1322,253.8518,253.0502,253.1777,12354.0
2021-08-11 10:55:00,278.07,278.15,277.16,277.27,5548.0,253.2961,253.369,252.4672,252.5674,5548.0
2021-08-11 11:00:00,277.51,277.51,277.03,277.15,4181.0,252.786,252.786,252.3488,252.4581,4181.0
2021-08-11 11:05:00,277.05,277.5,277.05,277.48,2193.0,252.367,252.7769,252.367,252.7587,2193.0
2021-08-11 11:10:00,277.59,277.8,277.44,277.63,4444.0,252.8589,253.0502,252.7223,252.8953,4444.0
2021-08-11 11:15:00,277.77,277.78,277.19,277.34,3407.0,253.0229,253.032,252.4945,252.6312,3407.0
2021-08-11 11:20:00,277.46,277.51,277.25,277.36,3268.0,252.7405,252.786,252.5492,252.6494,3268.0
2021-08-11 11:25:00,277.44,277.46,277.04,277.2,2246.0,252.7223,252.7405,252.3579,252.5036,2246.0
2021-08-11 11:30:00,277.01,277.16,276.95,277.1,3058.0,252.3306,252.4672,252.2759,252.4125,3058.0
2021-08-11 11:35:00,277.01,277.38,277.01,277.29,2625.0,252.3306,252.6676,252.3306,252.5856,2625.0
2021-08-11 11:40:00,277.21,277.22,276.99,277.22,1700.0,252.5127,252.5219,252.3123,252.5219,1700.0
2021-08-11 11:45:00,277.17,277.33,277.09,277.26,2931.0,252.4763,252.6221,252.4034,252.5583,2931.0
2021-08-11 11:50:00,277.31,277.31,277.02,277.05,2210.0,252.6038,252.6038,252.3397,252.367,2210.0
2021-08-11 11:55:00,277.0,277.25,277.0,277.22,2534.0,252.3215,252.5492,252.3215,252.5219,2534.0
2021-08-11 12:00:00,277.22,277.61,277.21,277.58,1887.0,252.5219,252.8771,252.5127,252.8498,1887.0
2021-08-11 12:05:00,277.59,277.62,277.29,277.51,4521.0,252.8589,252.8862,252.5856,252.786,4521.0
2021-08-11 12:10:00,277.55,277.68,277.47,277.56,1730.0,252.8225,252.9409,252.7496,252.8316,1730.0
2021-08-11 12:15:00,277.56,277.85,277.56,277.85,1995.0,252.8316,253.0957,252.8316,253.0957,1995.0
2021-08-11 12:20:00,277.95,277.95,277.58,277.58,3068.0,253.1868,253.1868,252.8498,252.8498,3068.0
2021-08-11 12:25:00,277.74,277.77,277.48,277.61,2525.0,252.9955,253.0229,252.7587,252.8771,2525.0
2021-08-11 12:30:00,277.57,277.69,277.46,277.58,1997.0,252.8407,252.95,252.7405,252.8498,1997.0
2021-08-11 12:35:00,277.61,277.69,277.48,277.69,1977.0,252.8771,252.95,252.7587,252.95,1977.0
2021-08-11 12:40:00,277.69,277.98,277.64,277.97,6849.0,252.95,253.2141,252.9044,253.205,6849.0
2021-08-11 12:45:00,277.91,278.53,277.9,278.13,2748.0,253.1504,253.7151,253.1413,253.3508,2748.0
2021-08-11 12:50:00,278.27,278.32,278.15,278.22,4313.0,253.4783,253.5238,253.369,253.4328,4313.0
2021-08-11 12:55:00,278.28,278.28,277.93,278.01,4263.0,253.4874,253.4874,253.1686,253.2415,4263.0
2021-08-11 13:00:00,278.12,278.24,278.08,278.13,3509.0,253.3417,253.451,253.3052,253.3508,3509.0
2021-08-11 13:05:00,278.24,278.69,278.23,278.57,4680.0,253.451,253.8609,253.4419,253.7516,4680.0
2021-08-11 13:10:00,278.6,278.62,278.45,278.62,1810.0,253.7789,253.7971,253.6423,253.7971,1810.0
2021-08-11 13:15:00,278.62,278.68,278.38,278.61,8435.0,253.7971,253.8518,253.5785,253.788,8435.0
2021-08-11 13:20:00,278.65,278.9,278.55,278.75,4964.0,253.8244,254.0522,253.7334,253.9155,4964.0
2021-08-11 13:25:00,278.74,278.83,278.13,278.13,4123.0,253.9064,253.9884,253.3508,253.3508,4123.0
2021-08-11 13:30:00,278.08,278.24,277.79,278.0,13051.0,253.3052,253.451,253.0411,253.2324,13051.0
2021-08-11 13:35:00,278.06,278.1,277.92,277.96,2626.0,253.287,253.3234,253.1595,253.1959,2626.0
2021-08-11 13:40:00,278.04,278.3,278.03,278.25,1387.0,253.2688,253.5056,253.2597,253.4601,1387.0
2021-08-11 13:45:00,278.34,278.34,278.11,278.3,2571.0,253.5421,253.5421,253.3326,253.5056,2571.0
2021-08-11 13:50:00,278.32,278.37,278.19,278.28,3324.0,253.5238,253.5694,253.4054,253.4874,3324.0
2021-08-11 13:55:00,278.32,278.43,278.24,278.43,4486.0,253.5238,253.624,253.451,253.624,4486.0
2021-08-11 14:00:00,278.46,278.46,277.92,277.92,5113.0,253.6514,253.6514,253.1595,253.1595,5113.0
2021-08-11 14:05:00,277.94,277.94,277.79,277.93,3698.0,253.1777,253.1777,253.0411,253.1686,3698.0
2021-08-11 14:10:00,277.97,278.16,277.97,278.01,1936.0,253.205,253.3781,253.205,253.2415,1936.0
2021-08-11 14:15:00,277.95,278.14,277.9,277.97,6109.0,253.1868,253.3599,253.1413,253.205,6109.0
2021-08-11 14:20:00,278.02,278.02,277.89,277.89,1500.0,253.2506,253.2506,253.1322,253.1322,1500.0
2021-08-11 14:25:00,277.75,277.93,277.6,277.84,2711.0,253.0046,253.1686,252.868,253.0866,2711.0
2021-08-11 14:30:00,277.93,278.12,277.93,278.12,1100.0,253.1686,253.3417,253.1686,253.3417,1100.0
2021-08-11 14:35:00,278.11,278.31,278.11,278.19,2960.0,253.3326,253.5147,253.3326,253.4054,2960.0
2021-08-11 14:40:00,278.21,278.32,278.01,278.06,4012.0,253.4236,253.5238,253.2415,253.287,4012.0
2021-08-11 14:45:00,278.16,278.16,277.98,277.98,1992.0,253.3781,253.3781,253.2141,253.2141,1992.0
2021-08-11 14:50:00,278.08,278.08,277.94,278.01,1400.0,253.3052,253.3052,253.1777,253.2415,1400.0
2021-08-11 14:55:00,278.09,278.12,277.93,278.1,3395.0,253.3143,253.3417,253.1686,253.3234,3395.0
2021-08-11 15:00:00,278.09,278.27,278.08,278.1,4905.0,253.3143,253.4783,253.3052,253.3234,4905.0
2021-08-11 15:05:00,278.13,278.35,278.1,278.22,8817.0,253.3508,253.5512,253.3234,253.4328,8817.0
2021-08-11 15:10:00,278.28,278.34,278.12,278.14,1501.0,253.4874,253.5421,253.3417,253.3599,1501.0
2021-08-11 15:15:00,278.17,278.29,278.07,278.27,3424.0,253.3872,253.4965,253.2961,253.4783,3424.0
2021-08-11 15:20:00,278.32,278.43,278.25,278.38,6941.0,253.5238,253.624,253.4601,253.5785,6941.0
2021-08-11 15:25:00,278.38,278.39,278.16,278.3,4820.0,253.5785,253.5876,253.3781,253.5056,4820.0
2021-08-11 15:30:00,278.26,278.43,278.21,278.43,5060.0,253.4692,253.624,253.4236,253.624,5060.0
2021-08-11 15:35:00,278.45,278.7,278.45,278.56,6328.0,253.6423,253.87,253.6423,253.7425,6328.0
2021-08-11 15:40:00,278.51,278.55,278.26,278.31,4986.0,253.6969,253.7334,253.4692,253.5147,4986.0
2021-08-11 15:45:00,278.26,278.7,278.23,278.33,15287.0,253.4692,253.87,253.4419,253.533,15287.0
2021-08-11 15:50:00,278.12,278.49,278.02,278.34,30000.0,253.3417,253.6787,253.2506,253.5421,30000.0
2021-08-11 15:55:00,278.28,278.96,278.28,278.73,76538.0,253.4874,254.1068,253.4874,253.8973,76538.0
2021-08-12 09:30:00,279.7,279.7,278.17,278.62,23190.0,254.7809,254.7809,253.3872,253.7971,23190.0
2021-08-12 09:35:00,278.48,279.45,278.47,279.35,1813.0,253.6696,254.5532,253.6605,254.4621,1813.0
2021-08-12 09:40:00,279.7,279.8,279.61,279.8,862.0,254.7809,254.872,254.6989,254.872,862.0
2021-08-12 09:45:00,279.51,279.77,279.42,279.54,2040.0,254.6078,254.8447,254.5258,254.6352,2040.0
2021-08-12 09:50:00,279.74,279.75,279.18,279.23,2020.0,254.8173,254.8264,254.3072,254.3528,2020.0
2021-08-12 09:55:00,279.23,279.51,278.71,279.31,13404.0,254.3528,254.6078,253.8791,254.4256,13404.0
2021-08-12 10:00:00,279.33,279.46,278.88,279.19,5879.0,254.4439,254.5623,254.034,254.3163,5879.0
2021-08-12 10:05:00,279.09,279.32,278.94,279.32,2907.0,254.2252,254.4348,254.0886,254.4348,2907.0
2021-08-12 10:10:00,279.31,280.19,279.31,279.83,4943.0,254.4256,255.2272,254.4256,254.8993,4943.0
2021-08-12 10:15:00,279.87,279.91,279.46,279.46,3053.0,254.9358,254.9722,254.5623,254.5623,3053.0
2021-08-12 10:20:00,279.31,279.98,279.22,279.89,5946.0,254.4256,255.036,254.3437,254.954,5946.0
2021-08-12 10:25:00,279.79,280.08,279.65,279.99,6885.0,254.8629,255.127,254.7354,255.0451,6885.0
2021-08-12 10:30:00,279.89,280.09,279.59,280.0,7480.0,254.954,255.1362,254.6807,255.0542,7480.0
2021-08-12 10:35:00,279.84,280.36,279.71,280.36,4286.0,254.9084,255.3821,254.79,255.3821,4286.0
2021-08-12 10:40:00,280.33,280.34,279.85,279.91,8888.0,255.3548,255.3639,254.9175,254.9722,8888.0
2021-08-12 10:45:00,279.75,279.86,279.43,279.44,3106.0,254.8264,254.9266,254.535,254.5441,3106.0
2021-08-12 10:50:00,279.25,279.39,279.02,279.14,4243.0,254.371,254.4985,254.1615,254.2708,4243.0
2021-08-12 10:55:00,278.97,279.07,278.38,278.4,6831.0,254.1159,254.207,253.5785,253.5967,6831.0
2021-08-12 11:00:00,278.32,278.51,277.9,277.91,4897.0,253.5238,253.6969,253.1413,253.1504,4897.0
2021-08-12 11:05:00,277.77,277.94,277.5,277.71,8843.0,253.0229,253.1777,252.7769,252.9682,8843.0
2021-08-12 11:10:00,277.59,277.68,277.29,277.44,5117.0,252.8589,252.9409,252.5856,252.7223,5117.0
2021-08-12 11:15:00,277.49,277.57,277.09,277.19,6940.0,252.7678,252.8407,252.4034,252.4945,6940.0
2021-08-12 11:20:00,277.16,277.37,276.81,276.81,5041.0,252.4672,252.6585,252.1484,252.1484,5041.0
2021-08-12 11:25:00,276.91,277.41,276.91,277.4,3135.0,252.2395,252.6949,252.2395,252.6858,3135.0
2021-08-12 11:30:00,277.2,277.63,277.12,277.44,5086.0,252.5036,252.8953,252.4308,252.7223,5086.0
2021-08-12 11:35:00,277.37,277.37,276.95,276.95,2054.0,252.6585,252.6585,252.2759,252.2759,2054.0
2021-08-12 11:40:00,276.89,277.06,276.69,277.0,4881.0,252.2213,252.3761,252.0391,252.3215,4881.0
2021-08-12 11:45:00,276.91,276.92,276.7,276.76,1876.0,252.2395,252.2486,252.0482,252.1028,1876.0
2021-08-12 11:50:00,276.71,276.83,276.62,276.67,3231.0,252.0573,252.1666,251.9753,252.0209,3231.0
2021-08-12 11:55:00,276.68,276.99,276.65,276.66,2515.0,252.03,252.3123,252.0026,252.0117,2515.0
2021-08-12 12:00:00,276.65,276.78,276.27,276.38,5853.0,252.0026,252.1211,251.6565,251.7567,5853.0
2021-08-12 12:05:00,276.38,276.99,276.38,276.87,12119.0,251.7567,252.3123,251.7567,252.203,12119.0
2021-08-12 12:10:00,276.95,277.27,276.87,277.13,5432.0,252.2759,252.5674,252.203,252.4399,5432.0
2021-08-12 12:15:00,277.06,277.06,276.68,276.68,4944.0,252.3761,252.3761,252.03,252.03,4944.0
2021-08-12 12:20:00,276.58,276.58,276.36,276.39,5210.0,251.9389,251.9389,251.7385,251.7658,5210.0
2021-08-12 12:25:00,276.38,276.98,276.38,276.98,3449.0,251.7567,252.3032,251.7567,252.3032,3449.0
2021-08-12 12:30:00,277.08,277.33,277.07,277.32,1736.0,252.3943,252.6221,252.3852,252.6129,1736.0
2021-08-12 12:35:00,277.32,277.59,277.25,277.59,1717.0,252.6129,252.8589,252.5492,252.8589,1717.0
2021-08-12 12:40:00,277.63,277.65,277.49,277.51,1841.0,252.8953,252.9135,252.7678,252.786,1841.0
2021-08-12 12:45:00,277.5,277.61,277.39,277.61,2100.0,252.7769,252.8771,252.6767,252.8771,2100.0
2021-08-12 12:50:00,277.66,277.81,277.62,277.81,2226.0,252.9227,253.0593,252.8862,253.0593,2226.0
2021-08-12 12:55:00,277.87,278.09,277.72,278.09,2814.0,253.1139,253.3143,252.9773,253.3143,2814.0
2021-08-12 13:00:00,278.0,278.0,277.69,277.87,2375.0,253.2324,253.2324,252.95,253.1139,2375.0
2021-08-12 13:05:00,277.65,277.72,277.39,277.72,2475.0,252.9135,252.9773,252.6767,252.9773,2475.0
2021-08-12 13:10:00,277.62,277.85,277.62,277.85,2500.0,252.8862,253.0957,252.8862,253.0957,2500.0
2021-08-12 13:15:00,277.95,278.02,277.69,277.77,3384.0,253.1868,253.2506,252.95,253.0229,3384.0
2021-08-12 13:20:00,277.7,278.11,277.7,278.1,3375.0,252.9591,253.3326,252.9591,253.3234,3375.0
2021-08-12 13:25:00,278.06,278.2,277.87,278.16,5075.0,253.287,253.4145,253.1139,253.3781,5075.0
2021-08-12 13:30:00,278.02,278.23,277.79,278.23,2967.0,253.2506,253.4419,253.0411,253.4419,2967.0
2021-08-12 13:35:00,278.16,278.26,278.03,278.14,1579.0,253.3781,253.4692,253.2597,253.3599,1579.0
2021-08-12 13:40:00,278.2,278.47,278.15,278.38,2178.0,253.4145,253.6605,253.369,253.5785,2178.0
2021-08-12 13:45:00,278.29,278.32,278.08,278.21,7129.0,253.4965,253.5238,253.3052,253.4236,7129.0
2021-08-12 13:50:00,278.02,278.08,277.84,277.84,1887.0,253.2506,253.3052,253.0866,253.0866,1887.0
2021-08-12 13:55:00,277.76,277.76,277.71,277.72,300.0,253.0137,253.0137,252.9682,252.9773,300.0
2021-08-12 14:00:00,277.66,277.82,277.66,277.82,300.0,252.9227,253.0684,252.9227,253.0684,300.0
2021-08-12 14:05:00,277.94,278.0,277.85,277.87,1104.0,253.1777,253.2324,253.0957,253.1139,1104.0
2021-08-12 14:10:00,277.89,278.01,277.74,277.74,1779.0,253.1322,253.2415,252.9955,252.9955,1779.0
2021-08-12 14:15:00,277.85,277.93,277.75,277.87,1110.0,253.0957,253.1686,253.0046,253.1139,1110.0
2021-08-12 14:20:00,277.78,277.99,277.77,277.81,1125.0,253.032,253.2233,253.0229,253.0593,1125.0
2021-08-12 14:25:00,277.84,278.0,277.78,277.87,1625.0,253.0866,253.2324,253.032,253.1139,1625.0
2021-08-12 14:30:00,277.81,277.84,277.69,277.72,1010.0,253.0593,253.0866,252.95,252.9773,1010.0
2021-08-12 14:35:00,277.73,277.84,277.68,277.84,726.0,252.9864,253.0866,252.9409,253.0866,726.0
2021-08-12 14:40:00,277.73,277.79,277.63,277.74,1278.0,252.9864,253.0411,252.8953,252.9955,1278.0
2021-08-12 14:45:00,277.73,277.9,277.63,277.83,2523.0,252.9864,253.1413,252.8953,253.0775,2523.0
2021-08-12 14:50:00,277.84,277.93,277.68,277.76,1116.0,253.0866,253.1686,252.9409,253.0137,1116.0
2021-08-12 14:55:00,277.79,277.88,277.68,277.74,3232.0,253.0411,253.1231,252.9409,252.9955,3232.0
2021-08-12 15:00:00,277.81,277.81,277.65,277.78,1180.0,253.0593,253.0593,252.9135,253.032,1180.0
2021-08-12 15:05:00,277.74,278.08,277.74,278.08,1021.0,252.9955,253.3052,252.9955,253.3052,1021.0
2021-08-12 15:10:00,277.99,277.99,277.76,277.76,2533.0,253.2233,253.2233,253.0137,253.0137,2533.0
2021-08-12 15:15:00,277.79,277.97,277.78,277.97,3047.0,253.0411,253.205,253.032,253.205,3047.0
2021-08-12 15:20:00,277.92,277.98,277.82,277.82,3445.0,253.1595,253.2141,253.0684,253.0684,3445.0
2021-08-12 15:25:00,277.77,278.13,277.77,278.13,4223.0,253.0229,253.3508,253.0229,253.3508,4223.0
2021-08-12 15:30:00,278.02,278.12,277.93,278.07,2402.0,253.2506,253.3417,253.1686,253.2961,2402.0
2021-08-12 15:35:00,278.07,278.07,277.83,277.95,5296.0,253.2961,253.2961,253.0775,253.1868,5296.0
2021-08-12 15:40:00,277.95,278.04,277.82,277.96,3314.0,253.1868,253.2688,253.0684,253.1959,3314.0
2021-08-12 15:45:00,277.88,277.97,277.61,277.7,5281.0,253.1231,253.205,252.8771,252.9591,5281.0
2021-08-12 15:50:00,277.82,277.82,277.63,277.74,13710.0,253.0684,253.0684,252.8953,252.9955,13710.0
2021-08-12 15:55:00,277.73,277.81,277.45,277.54,31027.0,252.9864,253.0593,252.7314,252.8133,31027.0
2021-08-13 09:30:00,277.35,277.91,277.32,277.32,13516.0,252.6403,253.1504,252.6129,252.6129,13516.0
2021-08-13 09:35:00,277.15,277.47,277.01,277.47,2569.0,252.4581,252.7496,252.3306,252.7496,2569.0
2021-08-13 09:40:00,277.49,277.97,277.49,277.96,3250.0,252.7678,253.205,252.7678,253.1959,3250.0
2021-08-13 09:45:00,277.83,278.39,277.7,278.38,2805.0,253.0775,253.5876,252.9591,253.5785,2805.0
2021-08-13 09:50:00,278.18,278.58,277.64,277.65,5562.0,253.3963,253.7607,252.9044,252.9135,5562.0
2021-08-13 09:55:00,277.67,278.16,277.6,277.61,4272.0,252.9318,253.3781,252.868,252.8771,4272.0
2021-08-13 10:00:00,277.62,277.99,277.46,277.73,3631.0,252.8862,253.2233,252.7405,252.9864,3631.0
2021-08-13 10:05:00,277.74,277.75,277.3,277.5,5467.0,252.9955,253.0046,252.5947,252.7769,5467.0
2021-08-13 10:10:00,277.55,277.55,276.81,276.81,4650.0,252.8225,252.8225,252.1484,252.1484,4650.0
2021-08-13 10:15:00,276.83,277.1,276.83,276.9,4438.0,252.1666,252.4125,252.1666,252.2304,4438.0
2021-08-13 10:20:00,276.92,277.17,276.84,276.96,3694.0,252.2486,252.4763,252.1757,252.285,3694.0
2021-08-13 10:25:00,276.86,276.93,276.71,276.89,3900.0,252.1939,252.2577,252.0573,252.2213,3900.0
2021-08-13 10:30:00,276.95,277.09,276.94,276.99,3611.0,252.2759,252.4034,252.2668,252.3123,3611.0
2021-08-13 10:35:00,276.94,276.95,276.73,276.76,3994.0,252.2668,252.2759,252.0755,252.1028,3994.0
2021-08-13 10:40:00,276.91,277.0,276.57,276.79,3748.0,252.2395,252.3215,251.9298,252.1302,3748.0
2021-08-13 10:45:00,276.98,277.18,276.83,276.86,5097.0,252.3032,252.4854,252.1666,252.1939,5097.0
2021-08-13 10:50:00,276.9,277.1,276.88,277.0,4837.0,252.2304,252.4125,252.2121,252.3215,4837.0
2021-08-13 10:55:00,277.0,277.83,277.0,277.15,5809.0,252.3215,253.0775,252.3215,252.4581,5809.0
2021-08-13 11:00:00,277.15,277.42,277.0,277.0,5729.0,252.4581,252.704,252.3215,252.3215,5729.0
2021-08-13 11:05:00,276.98,277.12,276.98,277.0,5133.0,252.3032,252.4308,252.3032,252.3215,5133.0
2021-08-13 11:10:00,277.03,277.29,276.9,277.01,9494.0,252.3488,252.5856,252.2304,252.3306,9494.0
2021-08-13 11:15:00,277.02,277.28,277.02,277.28,3117.0,252.3397,252.5765,252.3397,252.5765,3117.0
2021-08-13 11:20:00,277.37,277.83,277.24,277.59,6299.0,252.6585,253.0775,252.5401,252.8589,6299.0
2021-08-13 11:25:00,277.47,277.5,277.21,277.27,4728.0,252.7496,252.7769,252.5127,252.5674,4728.0
2021-08-13 11:30:00,277.41,277.62,277.28,277.28,1600.0,252.6949,252.8862,252.5765,252.5765,1600.0
2021-08-13 11:35:00,277.21,277.4,277.15,277.4,2138.0,252.5127,252.6858,252.4581,252.6858,2138.0
2021-08-13 11:40:00,277.5,277.69,277.45,277.45,1340.0,252.7769,252.95,252.7314,252.7314,1340.0
2021-08-13 11:45:00,277.39,277.45,277.05,277.24,1700.0,252.6767,252.7314,252.367,252.5401,1700.0
2021-08-13 11:50:00,277.27,277.35,277.04,277.15,4982.0,252.5674,252.6403,252.3579,252.4581,4982.0
2021-08-13 11:55:00,277.15,277.43,277.06,277.41,3227.0,252.4581,252.7131,252.3761,252.6949,3227.0
2021-08-13 12:00:00,277.52,277.69,277.49,277.62,3229.0,252.7951,252.95,252.7678,252.8862,3229.0
2021-08-13 12:05:00,277.61,277.61,277.06,277.21,4198.0,252.8771,252.8771,252.3761,252.5127,4198.0
2021-08-13 12:10:00,277.15,277.25,277.08,277.25,1176.0,252.4581,252.5492,252.3943,252.5492,1176.0
2021-08-13 12:15:00,277.3,277.3,277.15,277.22,1894.0,252.5947,252.5947,252.4581,252.5219,1894.0
2021-08-13 12:20:00,277.27,277.31,277.16,277.31,3011.0,252.5674,252.6038,252.4672,252.6038,3011.0
2021-08-13 12:25:00,277.18,277.49,277.18,277.49,2050.0,252.4854,252.7678,252.4854,252.7678,2050.0
2021-08-13 12:30:00,277.61,277.78,277.57,277.73,730.0,252.8771,253.032,252.8407,252.9864,730.0
2021-08-13 12:35:00,277.8,277.88,277.74,277.88,1388.0,253.0502,253.1231,252.9955,253.1231,1388.0
2021-08-13 12:40:00,277.9,277.9,277.7,277.75,2837.0,253.1413,253.1413,252.9591,253.0046,2837.0
2021-08-13 12:45:00,277.76,277.87,277.76,277.78,1789.0,253.0137,253.1139,253.0137,253.032,1789.0
2021-08-13 12:50:00,277.81,277.93,277.7,277.93,1228.0,253.0593,253.1686,252.9591,253.1686,1228.0
2021-08-13 12:55:00,277.83,277.83,277.69,277.73,1200.0,253.0775,253.0775,252.95,252.9864,1200.0
2021-08-13 13:00:00,277.78,278.32,277.77,278.32,2632.0,253.032,253.5238,253.0229,253.5238,2632.0
2021-08-13 13:05:00,278.31,278.46,278.0,278.02,6147.0,253.5147,253.6514,253.2324,253.2506,6147.0
2021-08-13 13:10:00,278.0,278.24,278.0,278.24,910.0,253.2324,253.451,253.2324,253.451,910.0
2021-08-13 13:15:00,278.34,278.37,278.19,278.37,1659.0,253.5421,253.5694,253.4054,253.5694,1659.0
2021-08-13 13:20:00,278.39,278.56,278.39,278.42,579.0,253.5876,253.7425,253.5876,253.6149,579.0
2021-08-13 13:25:00,278.39,278.51,278.33,278.51,2105.0,253.5876,253.6969,253.533,253.6969,2105.0
2021-08-13 13:30:00,278.46,278.73,278.46,278.65,900.0,253.6514,253.8973,253.6514,253.8244,900.0
2021-08-13 13:35:00,278.73,278.73,278.54,278.72,2465.0,253.8973,253.8973,253.7242,253.8882,2465.0
2021-08-13 13:40:00,278.85,278.96,278.85,278.96,400.0,254.0066,254.1068,254.0066,254.1068,400.0
2021-08-13 13:45:00,278.97,279.12,278.91,279.1,1671.0,254.1159,254.2526,254.0613,254.2344,1671.0
2021-08-13 13:50:00,279.07,279.22,279.06,279.18,900.0,254.207,254.3437,254.1979,254.3072,900.0
2021-08-13 13:55:00,279.25,279.25,278.8,278.94,2960.0,254.371,254.371,253.9611,254.0886,2960.0
2021-08-13 14:00:00,278.94,279.09,278.93,279.03,700.0,254.0886,254.2252,254.0795,254.1706,700.0
2021-08-13 14:05:00,279.13,279.13,278.79,278.97,1155.0,254.2617,254.2617,253.952,254.1159,1155.0
2021-08-13 14:10:00,278.97,279.17,278.97,279.12,1628.0,254.1159,254.2981,254.1159,254.2526,1628.0
2021-08-13 14:15:00,279.17,279.17,278.97,278.97,1100.0,254.2981,254.2981,254.1159,254.1159,1100.0
2021-08-13 14:20:00,278.97,279.02,278.94,279.01,2724.0,254.1159,254.1615,254.0886,254.1524,2724.0
2021-08-13 14:25:00,278.95,279.2,278.95,279.19,1392.0,254.0977,254.3254,254.0977,254.3163,1392.0
2021-08-13 14:30:00,279.16,279.16,278.95,278.97,2697.0,254.289,254.289,254.0977,254.1159,2697.0
2021-08-13 14:35:00,278.9,279.05,278.9,279.0,2268.0,254.0522,254.1888,254.0522,254.1433,2268.0
2021-08-13 14:40:00,278.92,278.95,278.69,278.77,3004.0,254.0704,254.0977,253.8609,253.9338,3004.0
2021-08-13 14:45:00,278.79,278.93,278.71,278.81,6323.0,253.952,254.0795,253.8791,253.9702,6323.0
2021-08-13 14:50:00,278.71,278.9,278.71,278.88,1000.0,253.8791,254.0522,253.8791,254.034,1000.0
2021-08-13 14:55:00,278.93,278.93,278.62,278.7,4985.0,254.0795,254.0795,253.7971,253.87,4985.0
2021-08-13 15:00:00,278.69,278.75,278.62,278.75,4794.0,253.8609,253.9155,253.7971,253.9155,4794.0
2021-08-13 15:05:00,278.7,279.36,278.66,279.36,18544.0,253.87,254.4712,253.8336,254.4712,18544.0
2021-08-13 15:10:00,279.29,279.41,279.14,279.26,2055.0,254.4074,254.5167,254.2708,254.3801,2055.0
2021-08-13 15:15:00,279.18,279.47,279.18,279.47,1240.0,254.3072,254.5714,254.3072,254.5714,1240.0
2021-08-13 15:20:00,279.39,279.43,278.85,279.33,19992.0,254.4985,254.535,254.0066,254.4439,19992.0
2021-08-13 15:25:00,279.35,279.43,279.2,279.26,3450.0,254.4621,254.535,254.3254,254.3801,3450.0
2021-08-13 15:30:00,279.25,279.3,279.07,279.15,4121.0,254.371,254.4165,254.207,254.2799,4121.0
2021-08-13 15:35:00,279.13,279.29,279.06,279.25,3984.0,254.2617,254.4074,254.1979,254.371,3984.0
2021-08-13 15:40:00,279.29,279.29,278.99,279.03,4363.0,254.4074,254.4074,254.1342,254.1706,4363.0
2021-08-13 15:45:00,279.04,279.3,279.03,279.19,5677.0,254.1797,254.4165,254.1706,254.3163,5677.0
2021-08-13 15:50:00,279.22,279.39,279.06,279.06,9254.0,254.3437,254.4985,254.1979,254.1979,9254.0
2021-08-13 15:55:00,279.06,279.78,278.92,279.75,27038.0,254.1979,254.8538,254.0704,254.8264,27038.0
2021-08-16 09:30:00,280.0,280.89,279.93,280.07,27238.0,255.0542,255.8649,254.9904,255.1179,27238.0
2021-08-16 09:35:00,280.36,280.99,279.61,280.63,7128.0,255.3821,255.956,254.6989,255.628,7128.0
2021-08-16 09:40:00,280.47,280.47,279.41,279.41,2194.0,255.4823,255.4823,254.5167,254.5167,2194.0
2021-08-16 09:45:00,279.02,279.78,279.0,279.56,2325.0,254.1615,254.8538,254.1433,254.6534,2325.0
2021-08-16 09:50:00,279.42,279.92,279.39,279.88,3261.0,254.5258,254.9813,254.4985,254.9449,3261.0
2021-08-16 09:55:00,279.68,280.25,279.45,280.0,8404.0,254.7627,255.2819,254.5532,255.0542,8404.0
2021-08-16 10:00:00,280.08,280.22,279.87,279.9,7719.0,255.127,255.2546,254.9358,254.9631,7719.0
2021-08-16 10:05:00,279.79,280.08,279.67,279.91,6631.0,254.8629,255.127,254.7536,254.9722,6631.0
2021-08-16 10:10:00,279.86,280.71,279.77,280.61,10106.0,254.9266,255.7009,254.8447,255.6098,10106.0
2021-08-16 10:15:00,280.63,281.34,280.63,281.1,6974.0,255.628,256.2748,255.628,256.0562,6974.0
2021-08-16 10:20:00,281.09,281.78,280.96,281.78,9717.0,256.0471,256.6756,255.9286,256.6756,9717.0
2021-08-16 10:25:00,281.63,281.76,281.01,281.75,10803.0,256.539,256.6574,255.9742,256.6483,10803.0
2021-08-16 10:30:00,281.86,282.16,281.77,281.91,6883.0,256.7485,257.0217,256.6665,256.794,6883.0
2021-08-16 10:35:00,281.91,282.16,281.87,281.93,7761.0,256.794,257.0217,256.7576,256.8122,7761.0
2021-08-16 10:40:00,281.84,282.14,281.76,281.87,3119.0,256.7302,257.0035,256.6574,256.7576,3119.0
2021-08-16 10:45:00,281.88,282.19,281.86,282.06,4000.0,256.7667,257.0491,256.7485,256.9306,4000.0
2021-08-16 10:50:00,282.05,282.1,281.83,281.9,4490.0,256.9215,256.9671,256.7211,256.7849,4490.0
2021-08-16 10:55:00,281.77,281.77,281.17,281.55,5802.0,256.6665,256.6665,256.1199,256.4661,5802.0
2021-08-16 11:00:00,281.6,281.91,281.41,281.42,5992.0,256.5116,256.794,256.3386,256.3477,5992.0
2021-08-16 11:05:00,281.43,281.43,281.18,281.18,2380.0,256.3568,256.3568,256.129,256.129,2380.0
2021-08-16 11:10:00,281.22,281.56,281.19,281.45,7300.0,256.1655,256.4752,256.1382,256.375,7300.0
2021-08-16 11:15:00,281.51,281.89,281.34,281.81,3877.0,256.4296,256.7758,256.2748,256.7029,3877.0
2021-08-16 11:20:00,281.78,282.14,281.78,282.0,14187.0,256.6756,257.0035,256.6756,256.876,14187.0
2021-08-16 11:25:00,282.0,282.06,281.82,281.87,6126.0,256.876,256.9306,256.712,256.7576,6126.0
2021-08-16 11:30:00,281.95,282.25,281.93,281.94,8974.0,256.8304,257.1037,256.8122,256.8213,8974.0
2021-08-16 11:35:00,281.94,281.95,281.3,281.42,5955.0,256.8213,256.8304,256.2384,256.3477,5955.0
2021-08-16 11:40:00,281.45,281.48,281.31,281.41,2171.0,256.375,256.4023,256.2475,256.3386,2171.0
2021-08-16 11:45:00,281.45,281.67,281.39,281.62,3565.0,256.375,256.5754,256.3203,256.5298,3565.0
2021-08-16 11:50:00,281.59,281.88,281.57,281.57,2215.0,256.5025,256.7667,256.4843,256.4843,2215.0
2021-08-16 11:55:00,281.66,281.73,281.42,281.48,5198.0,256.5663,256.63,256.3477,256.4023,5198.0
2021-08-16 12:00:00,281.48,281.53,281.38,281.49,2652.0,256.4023,256.4479,256.3112,256.4114,2652.0
2021-08-16 12:05:00,281.51,281.64,281.49,281.63,2097.0,256.4296,256.5481,256.4114,256.539,2097.0
2021-08-16 12:10:00,281.6,281.6,281.27,281.42,4999.0,256.5116,256.5116,256.211,256.3477,4999.0
2021-08-16 12:15:00,281.42,281.68,281.4,281.49,4101.0,256.3477,256.5845,256.3294,256.4114,4101.0
2021-08-16 12:20:00,281.47,281.57,281.45,281.45,1701.0,256.3932,256.4843,256.375,256.375,1701.0
2021-08-16 12:25:00,281.51,281.75,281.4,281.75,3320.0,256.4296,256.6483,256.3294,256.6483,3320.0
2021-08-16 12:30:00,281.76,281.77,281.55,281.64,5472.0,256.6574,256.6665,256.4661,256.5481,5472.0
2021-08-16 12:35:00,281.63,282.0,281.63,281.84,3021.0,256.539,256.876,256.539,256.7302,3021.0
2021-08-16 12:40:00,281.92,282.59,281.92,282.51,7690.0,256.8031,257.4134,256.8031,257.3406,7690.0
2021-08-16 12:45:00,282.61,282.73,282.26,282.31,5519.0,257.4316,257.541,257.1128,257.1584,5519.0
2021-08-16 12:50:00,282.33,282.44,282.2,282.35,6388.0,257.1766,257.2768,257.0582,257.1948,6388.0
2021-08-16 12:55:00,282.34,282.54,282.28,282.28,8422.0,257.1857,257.3679,257.131,257.131,8422.0
2021-08-16 13:00:00,282.24,282.31,282.18,282.25,3021.0,257.0946,257.1584,257.04,257.1037,3021.0
2021-08-16 13:05:00,282.17,282.27,282.05,282.09,4870.0,257.0308,257.1219,256.9215,256.958,4870.0
2021-08-16 13:10:00,282.14,282.15,281.96,282.0,7722.0,257.0035,257.0126,256.8396,256.876,7722.0
2021-08-16 13:15:00,281.95,282.27,281.94,282.13,5804.0,256.8304,257.1219,256.8213,256.9944,5804.0
2021-08-16 13:20:00,282.13,282.16,281.89,281.89,5073.0,256.9944,257.0217,256.7758,256.7758,5073.0
2021-08-16 13:25:00,281.99,282.08,281.84,281.93,4244.0,256.8669,256.9489,256.7302,256.8122,4244.0
2021-08-16 13:30:00,281.88,282.11,281.68,282.11,2812.0,256.7667,256.9762,256.5845,256.9762,2812.0
2021-08-16 13:35:00,282.07,282.13,281.9,282.1,3713.0,256.9398,256.9944,256.7849,256.9671,3713.0
2021-08-16 13:40:00,282.06,282.09,281.97,282.0,5187.0,256.9306,256.958,256.8487,256.876,5187.0
2021-08-16 13:45:00,281.96,281.96,281.65,281.72,2503.0,256.8396,256.8396,256.5572,256.6209,2503.0
2021-08-16 13:50:00,281.65,281.69,281.48,281.48,3570.0,256.5572,256.5936,256.4023,256.4023,3570.0
2021-08-16 13:55:00,281.44,281.76,281.44,281.63,6571.0,256.3659,256.6574,256.3659,256.539,6571.0
2021-08-16 14:00:00,281.63,281.63,281.3,281.47,5493.0,256.539,256.539,256.2384,256.3932,5493.0
2021-08-16 14:05:00,281.44,281.53,281.35,281.37,4652.0,256.3659,256.4479,256.2839,256.3021,4652.0
2021-08-16 14:10:00,281.35,281.62,281.35,281.62,4285.0,256.2839,256.5298,256.2839,256.5298,4285.0
2021-08-16 14:15:00,281.55,281.71,281.43,281.6,4312.0,256.4661,256.6118,256.3568,256.5116,4312.0
2021-08-16 14:20:00,281.56,281.63,281.27,281.27,4954.0,256.4752,256.539,256.211,256.211,4954.0
2021-08-16 14:25:00,281.28,281.44,281.2,281.25,4132.0,256.2201,256.3659,256.1473,256.1928,4132.0
2021-08-16 14:30:00,281.3,281.46,281.23,281.41,3764.0,256.2384,256.3841,256.1746,256.3386,3764.0
2021-08-16 14:35:00,281.46,281.47,281.28,281.35,2711.0,256.3841,256.3932,256.2201,256.2839,2711.0
2021-08-16 14:40:00,281.39,281.42,281.07,281.24,4627.0,256.3203,256.3477,256.0288,256.1837,4627.0
2021-08-16 14:45:00,281.22,281.25,281.03,281.03,4113.0,256.1655,256.1928,255.9924,255.9924,4113.0
2021-08-16 14:50:00,281.12,281.51,281.09,281.41,3101.0,256.0744,256.4296,256.0471,256.3386,3101.0
2021-08-16 14:55:00,281.46,281.46,281.18,281.18,6012.0,256.3841,256.3841,256.129,256.129,6012.0
2021-08-16 15:00:00,281.23,281.3,281.15,281.21,3704.0,256.1746,256.2384,256.1017,256.1564,3704.0
2021-08-16 15:05:00,281.21,281.28,281.08,281.28,4505.0,256.1564,256.2201,256.038,256.2201,4505.0
2021-08-16 15:10:00,281.24,281.4,281.18,281.4,5340.0,256.1837,256.3294,256.129,256.3294,5340.0
2021-08-16 15:15:00,281.4,281.55,281.34,281.5,20476.0,256.3294,256.4661,256.2748,256.4205,20476.0
2021-08-16 15:20:00,281.5,281.9,281.48,281.77,152426.0,256.4205,256.7849,256.4023,256.6665,152426.0
2021-08-16 15:25:00,281.79,281.86,281.49,281.54,18535.0,256.6847,256.7485,256.4114,256.457,18535.0
2021-08-16 15:30:00,281.48,281.57,281.15,281.46,12657.0,256.4023,256.4843,256.1017,256.3841,12657.0
2021-08-16 15:35:00,281.42,281.46,281.2,281.3,17877.0,256.3477,256.3841,256.1473,256.2384,17877.0
2021-08-16 15:40:00,281.33,281.48,281.14,281.19,16491.0,256.2657,256.4023,256.0926,256.1382,16491.0
2021-08-16 15:45:00,281.2,281.32,281.01,281.14,16626.0,256.1473,256.2566,255.9742,256.0926,16626.0
2021-08-16 15:50:00,281.12,281.65,281.12,281.52,19467.0,256.0744,256.5572,256.0744,256.4388,19467.0
2021-08-16 15:55:00,281.58,281.75,281.05,281.61,79825.0,256.4934,256.6483,256.0106,256.5207,79825.0
2021-08-17 09:30:00,280.78,281.46,280.41,280.64,14841.0,255.7647,256.3841,255.4276,255.6372,14841.0
2021-08-17 09:35:00,280.52,281.63,280.41,280.88,5172.0,255.5278,256.539,255.4276,255.8558,5172.0
2021-08-17 09:40:00,280.98,281.36,280.65,280.9,3855.0,255.9469,256.293,255.6463,255.874,3855.0
2021-08-17 09:45:00,280.9,280.9,279.81,279.81,4718.0,255.874,255.874,254.8811,254.8811,4718.0
2021-08-17 09:50:00,279.8,279.83,279.44,279.47,3420.0,254.872,254.8993,254.5441,254.5714,3420.0
2021-08-17 09:55:00,279.32,279.54,279.29,279.54,4170.0,254.4348,254.6352,254.4074,254.6352,4170.0
2021-08-17 10:00:00,279.66,280.34,279.56,280.34,9093.0,254.7445,255.3639,254.6534,255.3639,9093.0
2021-08-17 10:05:00,280.32,280.84,279.99,280.8,5994.0,255.3457,255.8193,255.0451,255.7829,5994.0
2021-08-17 10:10:00,280.8,280.98,280.68,280.68,6841.0,255.7829,255.9469,255.6736,255.6736,6841.0
2021-08-17 10:15:00,280.74,280.91,280.48,280.8,4328.0,255.7282,255.8831,255.4914,255.7829,4328.0
2021-08-17 10:20:00,280.99,281.02,280.56,280.61,10081.0,255.956,255.9833,255.5643,255.6098,10081.0
2021-08-17 10:25:00,280.76,280.77,280.5,280.57,2163.0,255.7465,255.7556,255.5096,255.5734,2163.0
2021-08-17 10:30:00,280.57,280.67,280.02,280.02,3971.0,255.5734,255.6645,255.0724,255.0724,3971.0
2021-08-17 10:35:00,280.08,280.14,279.65,279.65,1514.0,255.127,255.1817,254.7354,254.7354,1514.0
2021-08-17 10:40:00,279.81,280.23,279.74,280.22,1956.0,254.8811,255.2637,254.8173,255.2546,1956.0
2021-08-17 10:45:00,279.99,280.34,279.91,280.34,5455.0,255.0451,255.3639,254.9722,255.3639,5455.0
2021-08-17 10:50:00,280.23,280.4,280.18,280.31,2158.0,255.2637,255.4185,255.2181,255.3366,2158.0
2021-08-17 10:55:00,280.35,280.4,280.13,280.19,1989.0,255.373,255.4185,255.1726,255.2272,1989.0
2021-08-17 11:00:00,280.21,280.21,279.89,279.94,4121.0,255.2455,255.2455,254.954,254.9995,4121.0
2021-08-17 11:05:00,279.86,280.14,279.86,279.98,12275.0,254.9266,255.1817,254.9266,255.036,12275.0
2021-08-17 11:10:00,280.05,280.19,279.92,279.92,4021.0,255.0997,255.2272,254.9813,254.9813,4021.0
2021-08-17 11:15:00,279.89,280.22,279.83,280.22,2102.0,254.954,255.2546,254.8993,255.2546,2102.0
2021-08-17 11:20:00,280.27,280.63,280.1,280.53,4693.0,255.3001,255.628,255.1453,255.537,4693.0
2021-08-17 11:25:00,280.49,280.89,280.35,280.81,5400.0,255.5005,255.8649,255.373,255.792,5400.0
2021-08-17 11:30:00,280.71,281.12,280.7,281.07,3477.0,255.7009,256.0744,255.6918,256.0288,3477.0
2021-08-17 11:35:00,281.1,281.13,280.82,281.03,3352.0,256.0562,256.0835,255.8011,255.9924,3352.0
2021-08-17 11:40:00,281.16,281.19,280.9,281.03,4352.0,256.1108,256.1382,255.874,255.9924,4352.0
2021-08-17 11:45:00,281.11,281.11,280.74,280.93,4283.0,256.0653,256.0653,255.7282,255.9013,4283.0
2021-08-17 11:50:00,280.98,281.08,280.79,280.89,4986.0,255.9469,256.038,255.7738,255.8649,4986.0
2021-08-17 11:55:00,280.86,281.13,280.78,281.06,4505.0,255.8376,256.0835,255.7647,256.0197,4505.0
2021-08-17 12:00:00,281.0,281.06,280.72,281.02,4245.0,255.9651,256.0197,255.71,255.9833,4245.0
2021-08-17 12:05:00,281.04,281.08,280.81,280.97,5389.0,256.0015,256.038,255.792,255.9378,5389.0
2021-08-17 12:10:00,280.99,280.99,280.56,280.56,2708.0,255.956,255.956,255.5643,255.5643,2708.0
2021-08-17 12:15:00,280.5,280.5,280.17,280.35,4036.0,255.5096,255.5096,255.209,255.373,4036.0
2021-08-17 12:20:00,280.29,280.29,279.95,279.95,2552.0,255.3183,255.3183,255.0086,255.0086,2552.0
2021-08-17 12:25:00,279.92,279.98,279.7,279.81,2803.0,254.9813,255.036,254.7809,254.8811,2803.0
2021-08-17 12:30:00,279.77,279.97,279.61,279.74,3304.0,254.8447,255.0268,254.6989,254.8173,3304.0
2021-08-17 12:35:00,279.76,279.84,279.53,279.53,2837.0,254.8356,254.9084,254.626,254.626,2837.0
2021-08-17 12:40:00,279.61,279.64,279.27,279.43,2248.0,254.6989,254.7262,254.3892,254.535,2248.0
2021-08-17 12:45:00,279.48,279.48,279.12,279.21,3759.0,254.5805,254.5805,254.2526,254.3346,3759.0
2021-08-17 12:50:00,279.16,279.25,278.92,279.0,3691.0,254.289,254.371,254.0704,254.1433,3691.0
2021-08-17 12:55:00,278.96,279.04,278.84,278.97,2588.0,254.1068,254.1797,253.9975,254.1159,2588.0
2021-08-17 13:00:00,279.0,279.26,278.91,278.92,2838.0,254.1433,254.3801,254.0613,254.0704,2838.0
2021-08-17 13:05:00,278.96,279.32,278.96,279.32,1300.0,254.1068,254.4348,254.1068,254.4348,1300.0
2021-08-17 13:10:00,279.33,279.79,279.29,279.64,7538.0,254.4439,254.8629,254.4074,254.7262,7538.0
2021-08-17 13:15:00,279.59,279.59,278.89,279.03,8331.0,254.6807,254.6807,254.0431,254.1706,8331.0
2021-08-17 13:20:00,279.01,279.1,278.4,278.48,14548.0,254.1524,254.2344,253.5967,253.6696,14548.0
2021-08-17 13:25:00,278.56,279.02,278.42,278.94,10439.0,253.7425,254.1615,253.6149,254.0886,10439.0
2021-08-17 13:30:00,278.92,278.96,278.46,278.56,6773.0,254.0704,254.1068,253.6514,253.7425,6773.0
2021-08-17 13:35:00,278.49,278.66,278.0,278.04,12234.0,253.6787,253.8336,253.2324,253.2688,12234.0
2021-08-17 13:40:00,278.04,278.12,277.71,277.99,12839.0,253.2688,253.3417,252.9682,253.2233,12839.0
2021-08-17 13:45:00,278.05,278.27,277.95,278.24,3149.0,253.2779,253.4783,253.1868,253.451,3149.0
2021-08-17 13:50:00,278.37,278.83,278.37,278.51,3752.0,253.5694,253.9884,253.5694,253.6969,3752.0
2021-08-17 13:55:00,278.61,278.86,278.5,278.76,3595.0,253.788,254.0157,253.6878,253.9246,3595.0
2021-08-17 14:00:00,278.84,279.15,278.8,279.0,6577.0,253.9975,254.2799,253.9611,254.1433,6577.0
2021-08-17 14:05:00,278.97,279.07,278.73,278.92,6640.0,254.1159,254.207,253.8973,254.0704,6640.0
2021-08-17 14:10:00,279.05,279.31,279.05,279.21,6929.0,254.1888,254.4256,254.1888,254.3346,6929.0
2021-08-17 14:15:00,279.06,279.32,278.96,278.96,5016.0,254.1979,254.4348,254.1068,254.1068,5016.0
2021-08-17 14:20:00,278.98,279.3,278.98,279.3,3550.0,254.125,254.4165,254.125,254.4165,3550.0
2021-08-17 14:25:00,279.31,279.33,278.95,278.96,2779.0,254.4256,254.4439,254.0977,254.1068,2779.0
2021-08-17 14:30:00,278.94,279.14,278.81,279.13,4312.0,254.0886,254.2708,253.9702,254.2617,4312.0
2021-08-17 14:35:00,278.89,279.04,278.79,279.04,5175.0,254.0431,254.1797,253.952,254.1797,5175.0
2021-08-17 14:40:00,279.0,279.03,278.79,278.79,2722.0,254.1433,254.1706,253.952,253.952,2722.0
2021-08-17 14:45:00,278.75,279.15,278.74,279.15,2447.0,253.9155,254.2799,253.9064,254.2799,2447.0
2021-08-17 14:50:00,279.2,279.41,279.12,279.12,4677.0,254.3254,254.5167,254.2526,254.2526,4677.0
2021-08-17 14:55:00,279.17,279.72,279.16,279.65,2900.0,254.2981,254.7991,254.289,254.7354,2900.0
2021-08-17 15:00:00,279.69,279.78,279.38,279.46,6539.0,254.7718,254.8538,254.4894,254.5623,6539.0
2021-08-17 15:05:00,279.48,279.69,279.42,279.69,2284.0,254.5805,254.7718,254.5258,254.7718,2284.0
2021-08-17 15:10:00,279.59,279.69,279.5,279.56,5791.0,254.6807,254.7718,254.5987,254.6534,5791.0
2021-08-17 15:15:00,279.54,279.8,279.54,279.77,5524.0,254.6352,254.872,254.6352,254.8447,5524.0
2021-08-17 15:20:00,279.73,279.88,279.65,279.83,5408.0,254.8082,254.9449,254.7354,254.8993,5408.0
2021-08-17 15:25:00,279.8,280.05,279.58,279.99,6511.0,254.872,255.0997,254.6716,255.0451,6511.0
2021-08-17 15:30:00,279.99,280.3,279.99,280.3,8585.0,255.0451,255.3274,255.0451,255.3274,8585.0
2021-08-17 15:35:00,280.23,280.54,280.23,280.54,5735.0,255.2637,255.5461,255.2637,255.5461,5735.0
2021-08-17 15:40:00,280.46,280.6,280.3,280.57,10007.0,255.4732,255.6007,255.3274,255.5734,10007.0
2021-08-17 15:45:00,280.44,280.82,280.38,280.71,15033.0,255.455,255.8011,255.4003,255.7009,15033.0
2021-08-17 15:50:00,280.74,280.98,280.73,280.84,17023.0,255.7282,255.9469,255.7191,255.8193,17023.0
2021-08-17 15:55:00,280.85,281.44,280.85,281.41,81048.0,255.8284,256.3659,255.8284,256.3386,81048.0
2021-08-18 09:30:00,280.6,281.75,280.17,280.17,23920.0,255.6007,256.6483,255.209,255.209,23920.0
2021-08-18 09:35:00,280.3,280.55,279.7,280.03,8267.0,255.3274,255.5552,254.7809,255.0815,8267.0
2021-08-18 09:40:00,279.78,280.46,279.62,280.36,4912.0,254.8538,255.4732,254.708,255.3821,4912.0
2021-08-18 09:45:00,280.65,281.13,280.45,281.08,8721.0,255.6463,256.0835,255.4641,256.038,8721.0
2021-08-18 09:50:00,281.04,281.04,280.55,280.77,10598.0,256.0015,256.0015,255.5552,255.7556,10598.0
2021-08-18 09:55:00,280.63,280.95,280.47,280.6,5907.0,255.628,255.9195,255.4823,255.6007,5907.0
2021-08-18 10:00:00,280.6,280.94,280.39,280.94,8308.0,255.6007,255.9104,255.4094,255.9104,8308.0
2021-08-18 10:05:00,281.0,281.0,280.47,280.8,14516.0,255.9651,255.9651,255.4823,255.7829,14516.0
2021-08-18 10:10:00,280.8,281.36,280.65,281.0,5840.0,255.7829,256.293,255.6463,255.9651,5840.0
2021-08-18 10:15:00,280.82,280.95,280.39,280.56,4638.0,255.8011,255.9195,255.4094,255.5643,4638.0
2021-08-18 10:20:00,280.54,280.96,279.79,279.85,5196.0,255.5461,255.9286,254.8629,254.9175,5196.0
2021-08-18 10:25:00,279.61,279.77,279.2,279.31,2300.0,254.6989,254.8447,254.3254,254.4256,2300.0
2021-08-18 10:30:00,279.2,279.4,279.07,279.17,4340.0,254.3254,254.5076,254.207,254.2981,4340.0
2021-08-18 10:35:00,279.18,279.24,278.84,278.84,4273.0,254.3072,254.3619,253.9975,253.9975,4273.0
2021-08-18 10:40:00,278.54,278.58,277.53,277.8,25452.0,253.7242,253.7607,252.8042,253.0502,25452.0
2021-08-18 10:45:00,277.81,277.88,277.56,277.56,6449.0,253.0593,253.1231,252.8316,252.8316,6449.0
2021-08-18 10:50:00,277.53,277.58,276.72,276.78,15254.0,252.8042,252.8498,252.0664,252.1211,15254.0
2021-08-18 10:55:00,276.74,276.75,275.9,275.97,11380.0,252.0846,252.0937,251.3195,251.3832,11380.0
2021-08-18 11:00:00,276.04,276.42,275.98,276.09,6808.0,251.447,251.7931,251.3923,251.4925,6808.0
2021-08-18 11:05:00,276.15,276.31,275.92,276.02,8723.0,251.5472,251.6929,251.3377,251.4288,8723.0
2021-08-18 11:10:00,276.06,276.16,275.66,275.66,8287.0,251.4652,251.5563,251.1008,251.1008,8287.0
2021-08-18 11:15:00,275.7,275.7,274.82,275.34,17792.0,251.1373,251.1373,250.3357,250.8093,17792.0
2021-08-18 11:20:00,275.22,275.57,275.22,275.57,3556.0,250.7,251.0189,250.7,251.0189,3556.0
2021-08-18 11:25:00,275.56,275.64,274.81,274.81,5501.0,251.0097,251.0826,250.3266,250.3266,5501.0
2021-08-18 11:30:00,274.81,274.82,274.19,274.33,10110.0,250.3266,250.3357,249.7618,249.8893,10110.0
2021-08-18 11:35:00,274.32,274.5,274.06,274.47,6031.0,249.8802,250.0442,249.6434,250.0169,6031.0
2021-08-18 11:40:00,274.5,275.14,274.49,275.13,9072.0,250.0442,250.6272,250.0351,250.6181,9072.0
2021-08-18 11:45:00,275.2,275.45,275.05,275.06,5685.0,250.6818,250.9095,250.5452,250.5543,5685.0
2021-08-18 11:50:00,274.92,275.0,274.1,274.26,13061.0,250.4268,250.4996,249.6798,249.8256,13061.0
2021-08-18 11:55:00,274.27,274.71,274.26,274.67,5655.0,249.8347,250.2355,249.8256,250.199,5655.0
2021-08-18 12:00:00,274.7,275.0,274.62,274.62,5504.0,250.2264,250.4996,250.1535,250.1535,5504.0
2021-08-18 12:05:00,274.69,274.71,273.76,273.76,4537.0,250.2173,250.2355,249.3701,249.3701,4537.0
2021-08-18 12:10:00,273.78,274.13,273.53,274.02,6187.0,249.3883,249.7071,249.1606,249.6069,6187.0
2021-08-18 12:15:00,274.04,274.3,273.87,274.11,7317.0,249.6252,249.862,249.4703,249.6889,7317.0
2021-08-18 12:20:00,274.2,274.5,273.7,273.86,4524.0,249.7709,250.0442,249.3155,249.4612,4524.0
2021-08-18 12:25:00,273.86,273.86,272.68,273.0,13899.0,249.4612,249.4612,248.3863,248.6778,13899.0
2021-08-18 12:30:00,273.04,273.41,272.89,273.28,21354.0,248.7143,249.0513,248.5776,248.9329,21354.0
2021-08-18 12:35:00,273.12,273.2,272.81,273.07,4821.0,248.7871,248.86,248.5047,248.7416,4821.0
2021-08-18 12:40:00,273.0,273.27,272.83,273.04,4152.0,248.6778,248.9238,248.523,248.7143,4152.0
2021-08-18 12:45:00,273.08,273.25,273.06,273.24,3848.0,248.7507,248.9055,248.7325,248.8964,3848.0
2021-08-18 12:50:00,273.2,273.32,272.93,272.93,3946.0,248.86,248.9693,248.6141,248.6141,3946.0
2021-08-18 12:55:00,272.85,272.9,272.28,272.86,11127.0,248.5412,248.5867,248.022,248.5503,11127.0
2021-08-18 13:00:00,272.94,273.01,272.59,272.62,4839.0,248.6232,248.6869,248.3043,248.3317,4839.0
2021-08-18 13:05:00,272.62,272.96,272.42,272.88,4659.0,248.3317,248.6414,248.1495,248.5685,4659.0
2021-08-18 13:10:00,272.88,273.35,272.88,273.32,5858.0,248.5685,248.9966,248.5685,248.9693,5858.0
2021-08-18 13:15:00,273.34,273.34,272.82,273.0,7200.0,248.9875,248.9875,248.5139,248.6778,7200.0
2021-08-18 13:20:00,273.11,273.11,271.97,272.25,12585.0,248.778,248.778,247.7396,247.9946,12585.0
2021-08-18 13:25:00,272.27,272.57,271.9,271.9,9605.0,248.0129,248.2861,247.6758,247.6758,9605.0
2021-08-18 13:30:00,272.0,272.04,271.18,271.32,16834.0,247.7669,247.8033,247.02,247.1475,16834.0
2021-08-18 13:35:00,271.44,271.96,271.3,271.96,12664.0,247.2568,247.7305,247.1293,247.7305,12664.0
2021-08-18 13:40:00,271.92,272.36,271.57,271.72,20449.0,247.694,248.0948,247.3752,247.5119,20449.0
2021-08-18 13:45:00,271.71,271.92,271.59,271.73,3035.0,247.5027,247.694,247.3934,247.521,3035.0
2021-08-18 13:50:00,271.6,272.64,271.6,272.5,6047.0,247.4025,248.3499,247.4025,248.2224,6047.0
2021-08-18 13:55:00,272.51,272.6,272.07,272.17,4094.0,248.2315,248.3135,247.8307,247.9218,4094.0
2021-08-18 14:00:00,272.23,272.83,272.11,272.81,3923.0,247.9764,248.523,247.8671,248.5047,3923.0
2021-08-18 14:05:00,272.96,273.35,272.95,273.2,4622.0,248.6414,248.9966,248.6323,248.86,4622.0
2021-08-18 14:10:00,273.3,273.35,272.5,272.84,4113.0,248.9511,248.9966,248.2224,248.5321,4113.0
2021-08-18 14:15:00,272.92,272.97,272.29,272.43,4498.0,248.6049,248.6505,248.0311,248.1586,4498.0
2021-08-18 14:20:00,272.63,272.88,272.44,272.88,6144.0,248.3408,248.5685,248.1677,248.5685,6144.0
2021-08-18 14:25:00,272.82,273.32,272.82,272.97,6545.0,248.5139,248.9693,248.5139,248.6505,6545.0
2021-08-18 14:30:00,273.15,273.47,273.14,273.39,6290.0,248.8145,249.1059,248.8053,249.0331,6290.0
2021-08-18 14:35:00,273.36,273.58,273.2,273.21,3474.0,249.0057,249.2061,248.86,248.8691,3474.0
2021-08-18 14:40:00,273.25,273.25,272.8,272.95,5794.0,248.9055,248.9055,248.4956,248.6323,5794.0
2021-08-18 14:45:00,272.97,273.04,272.7,273.04,6317.0,248.6505,248.7143,248.4045,248.7143,6317.0
2021-08-18 14:50:00,273.06,273.48,272.89,273.21,9135.0,248.7325,249.1151,248.5776,248.8691,9135.0
2021-08-18 14:55:00,273.46,273.49,273.16,273.3,7732.0,249.0968,249.1242,248.8236,248.9511,7732.0
2021-08-18 15:00:00,273.28,273.33,273.06,273.14,5055.0,248.9329,248.9784,248.7325,248.8053,5055.0
2021-08-18 15:05:00,273.06,273.55,273.0,273.44,5870.0,248.7325,249.1788,248.6778,249.0786,5870.0
2021-08-18 15:10:00,273.33,273.4,272.89,273.08,4115.0,248.9784,249.0422,248.5776,248.7507,4115.0
2021-08-18 15:15:00,272.97,273.89,272.94,273.83,6149.0,248.6505,249.4885,248.6232,249.4339,6149.0
2021-08-18 15:20:00,273.81,273.81,273.35,273.43,7659.0,249.4157,249.4157,248.9966,249.0695,7659.0
2021-08-18 15:25:00,273.46,273.63,273.15,273.15,5157.0,249.0968,249.2517,248.8145,248.8145,5157.0
2021-08-18 15:30:00,273.12,273.23,272.83,273.0,12557.0,248.7871,248.8873,248.523,248.6778,12557.0
2021-08-18 15:35:00,272.96,273.14,272.8,272.83,9621.0,248.6414,248.8053,248.4956,248.523,9621.0
2021-08-18 15:40:00,272.79,273.45,272.79,273.45,10554.0,248.4865,249.0877,248.4865,249.0877,10554.0
2021-08-18 15:45:00,273.53,273.75,273.15,273.43,34692.0,249.1606,249.361,248.8145,249.0695,34692.0
2021-08-18 15:50:00,273.31,273.35,272.83,273.25,19883.0,248.9602,248.9966,248.523,248.9055,19883.0
2021-08-18 15:55:00,273.14,273.14,272.02,272.07,54501.0,248.8053,248.8053,247.7851,247.8307,54501.0
2021-08-19 09:30:00,270.27,270.98,269.23,269.85,25434.0,246.191,246.8378,245.2437,245.8085,25434.0
2021-08-19 09:35:00,269.97,271.19,269.97,271.19,5335.0,245.9178,247.0291,245.9178,247.0291,5335.0
2021-08-19 09:40:00,271.15,271.76,271.04,271.56,3212.0,246.9926,247.5483,246.8924,247.3661,3212.0
2021-08-19 09:45:00,271.71,271.96,271.22,271.39,5171.0,247.5027,247.7305,247.0564,247.2113,5171.0
2021-08-19 09:50:00,271.39,272.12,271.39,271.56,4050.0,247.2113,247.8762,247.2113,247.3661,4050.0
2021-08-19 09:55:00,271.49,271.68,271.17,271.27,3590.0,247.3023,247.4754,247.0109,247.1019,3590.0
2021-08-19 10:00:00,271.08,272.16,271.08,272.07,4665.0,246.9289,247.9127,246.9289,247.8307,4665.0
2021-08-19 10:05:00,271.73,271.78,270.63,270.63,3477.0,247.521,247.5665,246.519,246.519,3477.0
2021-08-19 10:10:00,270.92,271.16,270.62,270.88,6764.0,246.7831,247.0018,246.5099,246.7467,6764.0
2021-08-19 10:15:00,270.98,271.28,270.63,270.83,8479.0,246.8378,247.1111,246.519,246.7012,8479.0
2021-08-19 10:20:00,270.81,270.88,270.19,270.35,5801.0,246.6829,246.7467,246.1182,246.2639,5801.0
2021-08-19 10:25:00,270.31,270.59,270.22,270.49,4929.0,246.2275,246.4825,246.1455,246.3914,4929.0
2021-08-19 10:30:00,270.44,270.53,270.03,270.05,4629.0,246.3459,246.4279,245.9724,245.9906,4629.0
2021-08-19 10:35:00,270.08,270.14,269.6,269.61,13205.0,246.018,246.0726,245.5807,245.5898,13205.0
2021-08-19 10:40:00,269.65,269.79,269.19,269.25,9416.0,245.6263,245.7538,245.2073,245.2619,9416.0
2021-08-19 10:45:00,269.29,269.56,269.19,269.47,5536.0,245.2984,245.5443,245.2073,245.4623,5536.0
2021-08-19 10:50:00,269.39,270.1,269.29,270.01,4002.0,245.3894,246.0362,245.2984,245.9542,4002.0
2021-08-19 10:55:00,270.02,271.39,270.02,271.26,7371.0,245.9633,247.2113,245.9633,247.0928,7371.0
2021-08-19 11:00:00,271.13,271.16,270.62,270.99,23591.0,246.9744,247.0018,246.5099,246.8469,23591.0
2021-08-19 11:05:00,270.8,271.28,270.79,271.19,20103.0,246.6738,247.1111,246.6647,247.0291,20103.0
2021-08-19 11:10:00,271.39,271.66,271.32,271.62,4683.0,247.2113,247.4572,247.1475,247.4208,4683.0
2021-08-19 11:15:00,271.69,271.87,271.35,271.82,5179.0,247.4845,247.6485,247.1748,247.6029,5179.0
2021-08-19 11:20:00,271.86,272.13,271.86,271.9,4778.0,247.6394,247.8853,247.6394,247.6758,4778.0
2021-08-19 11:25:00,271.88,272.15,271.47,271.47,4964.0,247.6576,247.9035,247.2841,247.2841,4964.0
2021-08-19 11:30:00,271.39,272.0,271.35,271.85,5882.0,247.2113,247.7669,247.1748,247.6303,5882.0
2021-08-19 11:35:00,271.95,272.07,271.55,271.55,2776.0,247.7214,247.8307,247.357,247.357,2776.0
2021-08-19 11:40:00,271.58,272.18,271.37,272.17,5019.0,247.3843,247.9309,247.193,247.9218,5019.0
2021-08-19 11:45:00,272.1,272.46,272.08,272.37,5696.0,247.858,248.1859,247.8398,248.1039,5696.0
2021-08-19 11:50:00,272.37,272.4,272.2,272.4,4383.0,248.1039,248.1313,247.9491,248.1313,4383.0
2021-08-19 11:55:00,272.19,272.57,272.18,272.36,3477.0,247.94,248.2861,247.9309,248.0948,3477.0
2021-08-19 12:00:00,272.46,272.56,272.3,272.31,3121.0,248.1859,248.277,248.0402,248.0493,3121.0
2021-08-19 12:05:00,272.26,272.33,271.92,271.93,3832.0,248.0037,248.0675,247.694,247.7031,3832.0
2021-08-19 12:10:00,271.89,272.21,271.89,272.04,5847.0,247.6667,247.9582,247.6667,247.8033,5847.0
2021-08-19 12:15:00,272.0,272.18,271.82,272.18,5427.0,247.7669,247.9309,247.6029,247.9309,5427.0
2021-08-19 12:20:00,272.11,272.14,271.78,271.86,3503.0,247.8671,247.8944,247.5665,247.6394,3503.0
2021-08-19 12:25:00,271.87,271.99,271.65,271.86,3742.0,247.6485,247.7578,247.4481,247.6394,3742.0
2021-08-19 12:30:00,271.78,271.78,271.55,271.67,1932.0,247.5665,247.5665,247.357,247.4663,1932.0
2021-08-19 12:35:00,271.71,272.08,271.7,272.07,4143.0,247.5027,247.8398,247.4936,247.8307,4143.0
2021-08-19 12:40:00,272.14,272.24,271.97,271.97,3824.0,247.8944,247.9855,247.7396,247.7396,3824.0
2021-08-19 12:45:00,271.97,272.07,271.76,272.06,4537.0,247.7396,247.8307,247.5483,247.8216,4537.0
2021-08-19 12:50:00,272.01,272.22,271.94,272.22,3059.0,247.776,247.9673,247.7123,247.9673,3059.0
2021-08-19 12:55:00,272.13,272.22,272.04,272.22,9455.0,247.8853,247.9673,247.8033,247.9673,9455.0
2021-08-19 13:00:00,272.23,272.23,271.53,271.54,15810.0,247.9764,247.9764,247.3388,247.3479,15810.0
2021-08-19 13:05:00,271.59,271.67,271.23,271.4,8113.0,247.3934,247.4663,247.0655,247.2204,8113.0
2021-08-19 13:10:00,271.48,271.84,271.48,271.66,7161.0,247.2932,247.6212,247.2932,247.4572,7161.0
2021-08-19 13:15:00,271.61,271.7,271.41,271.41,2955.0,247.4117,247.4936,247.2295,247.2295,2955.0
2021-08-19 13:20:00,271.44,271.63,271.41,271.44,2511.0,247.2568,247.4299,247.2295,247.2568,2511.0
2021-08-19 13:25:00,271.39,271.39,270.84,270.84,2333.0,247.2113,247.2113,246.7103,246.7103,2333.0
2021-08-19 13:30:00,270.82,270.84,270.33,270.6,5786.0,246.692,246.7103,246.2457,246.4916,5786.0
2021-08-19 13:35:00,270.59,270.69,270.38,270.68,7605.0,246.4825,246.5736,246.2912,246.5645,7605.0
2021-08-19 13:40:00,270.65,270.74,270.43,270.48,6940.0,246.5372,246.6192,246.3368,246.3823,6940.0
2021-08-19 13:45:00,270.57,270.69,270.47,270.69,5237.0,246.4643,246.5736,246.3732,246.5736,5237.0
2021-08-19 13:50:00,270.69,270.75,270.5,270.5,4630.0,246.5736,246.6283,246.4006,246.4006,4630.0
2021-08-19 13:55:00,270.44,270.59,270.33,270.57,6491.0,246.3459,246.4825,246.2457,246.4643,6491.0
2021-08-19 14:00:00,270.55,270.76,270.38,270.38,4707.0,246.4461,246.6374,246.2912,246.2912,4707.0
2021-08-19 14:05:00,270.46,270.6,270.34,270.6,11619.0,246.3641,246.4916,246.2548,246.4916,11619.0
2021-08-19 14:10:00,270.48,270.65,270.42,270.45,11666.0,246.3823,246.5372,246.3277,246.355,11666.0
2021-08-19 14:15:00,270.45,270.54,270.26,270.54,5119.0,246.355,246.437,246.1819,246.437,5119.0
2021-08-19 14:20:00,270.51,270.59,270.31,270.53,7546.0,246.4097,246.4825,246.2275,246.4279,7546.0
2021-08-19 14:25:00,270.54,270.57,270.15,270.19,5737.0,246.437,246.4643,246.0817,246.1182,5737.0
2021-08-19 14:30:00,270.19,270.21,269.71,270.14,6603.0,246.1182,246.1364,245.6809,246.0726,6603.0
2021-08-19 14:35:00,270.22,270.32,270.12,270.28,3300.0,246.1455,246.2366,246.0544,246.2002,3300.0
2021-08-19 14:40:00,270.21,270.21,269.98,270.16,6351.0,246.1364,246.1364,245.9269,246.0908,6351.0
2021-08-19 14:45:00,270.07,270.48,269.99,270.36,16422.0,246.0089,246.3823,245.936,246.273,16422.0
2021-08-19 14:50:00,270.46,271.46,270.21,271.46,5673.0,246.3641,247.275,246.1364,247.275,5673.0
2021-08-19 14:55:00,271.36,271.63,271.35,271.37,8509.0,247.1839,247.4299,247.1748,247.193,8509.0
2021-08-19 15:00:00,271.37,271.66,271.37,271.56,6366.0,247.193,247.4572,247.193,247.3661,6366.0
2021-08-19 15:05:00,271.51,272.2,271.46,272.2,15227.0,247.3206,247.9491,247.275,247.9491,15227.0
2021-08-19 15:10:00,272.21,272.27,271.66,271.66,14142.0,247.9582,248.0129,247.4572,247.4572,14142.0
2021-08-19 15:15:00,271.71,272.07,271.63,272.07,60112.0,247.5027,247.8307,247.4299,247.8307,60112.0
2021-08-19 15:20:00,272.08,272.84,272.08,272.59,7062.0,247.8398,248.5321,247.8398,248.3043,7062.0
2021-08-19 15:25:00,272.59,272.76,272.49,272.51,9556.0,248.3043,248.4592,248.2133,248.2315,9556.0
2021-08-19 15:30:00,272.46,272.56,272.12,272.29,12495.0,248.1859,248.277,247.8762,248.0311,12495.0
2021-08-19 15:35:00,272.32,272.42,271.99,272.17,22580.0,248.0584,248.1495,247.7578,247.9218,22580.0
2021-08-19 15:40:00,272.12,272.12,271.43,271.66,18840.0,247.8762,247.8762,247.2477,247.4572,18840.0
2021-08-19 15:45:00,271.51,271.55,271.1,271.32,19903.0,247.3206,247.357,246.9471,247.1475,19903.0
2021-08-19 15:50:00,271.44,271.46,270.91,271.09,30991.0,247.2568,247.275,246.774,246.938,30991.0
2021-08-19 15:55:00,271.09,271.46,270.83,271.39,59592.0,246.938,247.275,246.7012,247.2113,59592.0
2021-08-20 09:30:00,270.73,271.29,269.72,270.86,31392.0,246.6101,247.1202,245.69,246.7285,31392.0
2021-08-20 09:35:00,270.09,270.96,269.89,269.89,5149.0,246.0271,246.8196,245.8449,245.8449,5149.0
2021-08-20 09:40:00,269.9,269.93,268.8,269.23,15682.0,245.854,245.8813,244.852,245.2437,15682.0
2021-08-20 09:45:00,269.24,269.88,269.24,269.36,7266.0,245.2528,245.8358,245.2528,245.3621,7266.0
2021-08-20 09:50:00,269.3,269.31,268.8,269.0,7551.0,245.3075,245.3166,244.852,245.0342,7551.0
2021-08-20 09:55:00,269.07,269.45,268.95,269.21,12776.0,245.098,245.4441,244.9886,245.2255,12776.0
2021-08-20 10:00:00,269.08,269.26,268.77,269.0,16263.0,245.1071,245.271,244.8247,245.0342,16263.0
2021-08-20 10:05:00,269.0,269.19,268.76,269.1,5930.0,245.0342,245.2073,244.8156,245.1253,5930.0
2021-08-20 10:10:00,269.11,269.36,268.89,269.01,6214.0,245.1344,245.3621,244.934,245.0433,6214.0
2021-08-20 10:15:00,268.8,269.18,268.79,269.0,6683.0,244.852,245.1982,244.8429,245.0342,6683.0
2021-08-20 10:20:00,269.0,269.17,268.85,269.0,11796.0,245.0342,245.189,244.8976,245.0342,11796.0
2021-08-20 10:25:00,268.95,269.19,268.85,269.12,4011.0,244.9886,245.2073,244.8976,245.1435,4011.0
2021-08-20 10:30:00,269.11,269.19,268.9,268.98,7959.0,245.1344,245.2073,244.9431,245.016,7959.0
2021-08-20 10:35:00,269.0,269.15,268.88,268.91,10613.0,245.0342,245.1708,244.9249,244.9522,10613.0
2021-08-20 10:40:00,268.83,269.02,268.77,268.78,5010.0,244.8793,245.0524,244.8247,244.8338,5010.0
2021-08-20 10:45:00,268.94,269.0,268.4,268.6,17352.0,244.9795,245.0342,244.4876,244.6698,17352.0
2021-08-20 10:50:00,268.6,268.79,268.48,268.56,8723.0,244.6698,244.8429,244.5605,244.6334,8723.0
2021-08-20 10:55:00,268.53,268.68,268.41,268.41,5972.0,244.6061,244.7427,244.4968,244.4968,5972.0
2021-08-20 11:00:00,268.41,268.74,268.18,268.19,9198.0,244.4968,244.7974,244.2872,244.2964,9198.0
2021-08-20 11:05:00,268.17,268.22,267.51,268.13,53277.0,244.2781,244.3237,243.6769,244.2417,53277.0
2021-08-20 11:10:00,268.06,268.54,268.06,268.43,6122.0,244.1779,244.6152,244.1779,244.515,6122.0
2021-08-20 11:15:00,268.32,268.58,268.31,268.53,2305.0,244.4148,244.6516,244.4057,244.6061,2305.0
2021-08-20 11:20:00,268.48,268.58,268.0,268.25,16292.0,244.5605,244.6516,244.1233,244.351,16292.0
2021-08-20 11:25:00,268.18,268.34,267.87,267.88,5948.0,244.2872,244.433,244.0049,244.014,5948.0
2021-08-20 11:30:00,267.94,268.77,267.94,268.7,5055.0,244.0686,244.8247,244.0686,244.7609,5055.0
2021-08-20 11:35:00,268.66,268.73,268.11,268.21,4881.0,244.7245,244.7882,244.2235,244.3146,4881.0
2021-08-20 11:40:00,268.22,268.34,267.67,267.67,10959.0,244.3237,244.433,243.8227,243.8227,10959.0
2021-08-20 11:45:00,267.64,267.79,267.55,267.74,24698.0,243.7954,243.932,243.7134,243.8864,24698.0
2021-08-20 11:50:00,267.77,268.06,267.71,267.71,11929.0,243.9138,244.1779,243.8591,243.8591,11929.0
2021-08-20 11:55:00,267.75,268.73,267.63,268.53,8661.0,243.8956,244.7882,243.7862,244.6061,8661.0
2021-08-20 12:00:00,268.48,268.53,268.1,268.36,14621.0,244.5605,244.6061,244.2144,244.4512,14621.0
2021-08-20 12:05:00,268.38,268.43,267.73,267.86,8677.0,244.4694,244.515,243.8773,243.9958,8677.0
2021-08-20 12:10:00,267.79,267.97,267.67,267.81,7761.0,243.932,244.096,243.8227,243.9502,7761.0
2021-08-20 12:15:00,267.9,268.01,267.77,267.96,7283.0,244.0322,244.1324,243.9138,244.0868,7283.0
2021-08-20 12:20:00,267.96,268.44,267.96,268.44,6760.0,244.0868,244.5241,244.0868,244.5241,6760.0
2021-08-20 12:25:00,268.33,268.33,267.88,267.96,8029.0,244.4239,244.4239,244.014,244.0868,8029.0
2021-08-20 12:30:00,268.01,268.22,267.97,268.0,5797.0,244.1324,244.3237,244.096,244.1233,5797.0
2021-08-20 12:35:00,267.96,268.05,267.53,267.71,21337.0,244.0868,244.1688,243.6952,243.8591,21337.0
2021-08-20 12:40:00,267.71,267.93,267.6,267.82,6184.0,243.8591,244.0595,243.7589,243.9593,6184.0
2021-08-20 12:45:00,267.84,268.01,267.8,267.82,5502.0,243.9775,244.1324,243.9411,243.9593,5502.0
2021-08-20 12:50:00,267.82,267.87,267.68,267.86,3902.0,243.9593,244.0049,243.8318,243.9958,3902.0
2021-08-20 12:55:00,267.89,267.89,267.52,267.55,4348.0,244.0231,244.0231,243.686,243.7134,4348.0
2021-08-20 13:00:00,267.58,267.85,267.55,267.72,8436.0,243.7407,243.9866,243.7134,243.8682,8436.0
2021-08-20 13:05:00,267.75,267.78,267.4,267.47,5681.0,243.8956,243.9229,243.5767,243.6405,5681.0
2021-08-20 13:10:00,267.48,267.51,267.09,267.18,6861.0,243.6496,243.6769,243.2944,243.3763,6861.0
2021-08-20 13:15:00,267.14,267.48,267.06,267.48,16323.0,243.3399,243.6496,243.267,243.6496,16323.0
2021-08-20 13:20:00,267.48,267.85,267.47,267.81,3682.0,243.6496,243.9866,243.6405,243.9502,3682.0
2021-08-20 13:25:00,267.84,267.89,267.76,267.83,5175.0,243.9775,244.0231,243.9047,243.9684,5175.0
2021-08-20 13:30:00,267.83,268.02,267.66,267.7,4179.0,243.9684,244.1415,243.8136,243.85,4179.0
2021-08-20 13:35:00,267.68,267.89,267.5,267.66,18988.0,243.8318,244.0231,243.6678,243.8136,18988.0
2021-08-20 13:40:00,267.62,267.68,267.23,267.23,9036.0,243.7771,243.8318,243.4219,243.4219,9036.0
2021-08-20 13:45:00,267.25,267.3,266.83,267.26,11679.0,243.4401,243.4856,243.0575,243.4492,11679.0
2021-08-20 13:50:00,267.23,267.32,266.99,267.11,4828.0,243.4219,243.5039,243.2033,243.3126,4828.0
2021-08-20 13:55:00,267.09,267.34,267.03,267.32,7604.0,243.2944,243.5221,243.2397,243.5039,7604.0
2021-08-20 14:00:00,267.33,267.46,267.24,267.37,4261.0,243.513,243.6314,243.431,243.5494,4261.0
2021-08-20 14:05:00,267.42,267.44,267.02,267.03,8031.0,243.595,243.6132,243.2306,243.2397,8031.0
2021-08-20 14:10:00,267.12,267.18,266.68,266.71,7463.0,243.3217,243.3763,242.9209,242.9482,7463.0
2021-08-20 14:15:00,266.62,266.8,266.29,266.52,29201.0,242.8662,243.0302,242.5656,242.7751,29201.0
2021-08-20 14:20:00,266.51,266.51,266.21,266.3,6592.0,242.766,242.766,242.4928,242.5747,6592.0
2021-08-20 14:25:00,266.34,266.36,266.01,266.04,3932.0,242.6112,242.6294,242.3106,242.3379,3932.0
2021-08-20 14:30:00,266.14,266.52,266.12,266.51,8839.0,242.429,242.7751,242.4108,242.766,8839.0
2021-08-20 14:35:00,266.63,266.86,266.63,266.72,4767.0,242.8753,243.0848,242.8753,242.9573,4767.0
2021-08-20 14:40:00,266.67,266.75,266.44,266.5,5306.0,242.9118,242.9846,242.7023,242.7569,5306.0
2021-08-20 14:45:00,266.5,266.5,266.07,266.1,6386.0,242.7569,242.7569,242.3652,242.3926,6386.0
2021-08-20 14:50:00,266.12,266.13,265.59,265.96,17172.0,242.4108,242.4199,241.928,242.265,17172.0
2021-08-20 14:55:00,265.99,266.21,265.88,266.21,14288.0,242.2924,242.4928,242.1922,242.4928,14288.0
2021-08-20 15:00:00,266.14,266.15,265.91,266.07,7785.0,242.429,242.4381,242.2195,242.3652,7785.0
2021-08-20 15:05:00,266.03,266.25,265.97,266.14,13458.0,242.3288,242.5292,242.2741,242.429,13458.0
2021-08-20 15:10:00,266.09,266.48,266.02,266.11,11535.0,242.3834,242.7387,242.3197,242.4017,11535.0
2021-08-20 15:15:00,266.14,266.19,265.63,265.64,23189.0,242.429,242.4745,241.9644,241.9735,23189.0
2021-08-20 15:20:00,265.69,266.18,265.63,265.94,24802.0,242.0191,242.4654,241.9644,242.2468,24802.0
2021-08-20 15:25:00,265.94,265.95,265.62,265.71,23150.0,242.2468,242.2559,241.9553,242.0373,23150.0
2021-08-20 15:30:00,265.66,266.16,265.05,265.88,37771.0,241.9918,242.4472,241.4361,242.1922,37771.0
2021-08-20 15:35:00,265.88,266.43,265.82,266.31,25221.0,242.1922,242.6932,242.1375,242.5838,25221.0
2021-08-20 15:40:00,266.32,266.68,266.03,266.3,32632.0,242.593,242.9209,242.3288,242.5747,32632.0
2021-08-20 15:45:00,266.38,267.32,266.38,267.1,18968.0,242.6476,243.5039,242.6476,243.3035,18968.0
2021-08-20 15:50:00,267.21,267.35,266.93,267.17,30573.0,243.4037,243.5312,243.1486,243.3672,30573.0
2021-08-20 15:55:00,267.17,267.49,267.06,267.44,90787.0,243.3672,243.6587,243.267,243.6132,90787.0
2021-08-23 09:30:00,268.07,268.23,267.45,267.49,34861.0,244.187,244.3328,243.6223,243.6587,34861.0
2021-08-23 09:35:00,267.66,268.1,267.1,267.85,45362.0,243.8136,244.2144,243.3035,243.9866,45362.0
2021-08-23 09:40:00,267.76,268.34,267.57,267.73,58092.0,243.9047,244.433,243.7316,243.8773,58092.0
2021-08-23 09:45:00,267.9,268.16,267.46,268.04,30356.0,244.0322,244.269,243.6314,244.1597,30356.0
2021-08-23 09:50:00,268.16,268.65,267.93,268.44,74183.0,244.269,244.7154,244.0595,244.5241,74183.0
2021-08-23 09:55:00,268.5,268.66,268.02,268.25,22707.0,244.5787,244.7245,244.1415,244.351,22707.0
2021-08-23 10:00:00,268.4,269.44,268.25,269.15,38779.0,244.4876,245.435,244.351,245.1708,38779.0
2021-08-23 10:05:00,269.28,269.28,268.57,268.73,36372.0,245.2892,245.2892,244.6425,244.7882,36372.0
2021-08-23 10:10:00,268.81,268.98,268.4,268.53,49582.0,244.8611,245.016,244.4876,244.6061,49582.0
2021-08-23 10:15:00,268.49,268.68,268.15,268.41,16728.0,244.5696,244.7427,244.2599,244.4968,16728.0
2021-08-23 10:20:00,268.41,268.73,268.16,268.35,18626.0,244.4968,244.7882,244.269,244.4421,18626.0
2021-08-23 10:25:00,268.4,268.55,268.23,268.23,16551.0,244.4876,244.6243,244.3328,244.3328,16551.0
2021-08-23 10:30:00,268.34,268.58,268.23,268.38,20712.0,244.433,244.6516,244.3328,244.4694,20712.0
2021-08-23 10:35:00,268.31,268.77,268.31,268.71,23202.0,244.4057,244.8247,244.4057,244.77,23202.0
2021-08-23 10:40:00,268.66,268.83,268.5,268.5,11359.0,244.7245,244.8793,244.5787,244.5787,11359.0
2021-08-23 10:45:00,268.59,268.78,268.57,268.61,12293.0,244.6607,244.8338,244.6425,244.6789,12293.0
2021-08-23 10:50:00,268.71,268.87,268.51,268.59,7580.0,244.77,244.9158,244.5878,244.6607,7580.0
2021-08-23 10:55:00,268.68,269.06,268.64,268.83,12482.0,244.7427,245.0888,244.7063,244.8793,12482.0
2021-08-23 11:00:00,268.82,268.93,268.68,268.89,10255.0,244.8702,244.9704,244.7427,244.934,10255.0
2021-08-23 11:05:00,268.91,268.98,268.66,268.85,13470.0,244.9522,245.016,244.7245,244.8976,13470.0
2021-08-23 11:10:00,268.8,269.43,268.74,269.37,10032.0,244.852,245.4259,244.7974,245.3712,10032.0
2021-08-23 11:15:00,269.37,269.37,269.09,269.17,8881.0,245.3712,245.3712,245.1162,245.189,8881.0
2021-08-23 11:20:00,269.09,269.2,268.93,269.04,7991.0,245.1162,245.2164,244.9704,245.0706,7991.0
2021-08-23 11:25:00,269.02,269.24,268.95,269.1,12167.0,245.0524,245.2528,244.9886,245.1253,12167.0
2021-08-23 11:30:00,269.2,269.59,269.13,269.38,11503.0,245.2164,245.5716,245.1526,245.3803,11503.0
2021-08-23 11:35:00,269.45,269.54,269.08,269.08,11084.0,245.4441,245.5261,245.1071,245.1071,11084.0
2021-08-23 11:40:00,269.23,269.43,269.08,269.38,18702.0,245.2437,245.4259,245.1071,245.3803,18702.0
2021-08-23 11:45:00,269.43,269.43,269.15,269.17,6141.0,245.4259,245.4259,245.1708,245.189,6141.0
2021-08-23 11:50:00,269.23,269.34,269.13,269.13,10545.0,245.2437,245.3439,245.1526,245.1526,10545.0
2021-08-23 11:55:00,269.14,269.34,269.14,269.21,7826.0,245.1617,245.3439,245.1617,245.2255,7826.0
2021-08-23 12:00:00,269.21,269.67,269.21,269.61,8302.0,245.2255,245.6445,245.2255,245.5898,8302.0
2021-08-23 12:05:00,269.6,269.65,269.32,269.32,9565.0,245.5807,245.6263,245.3257,245.3257,9565.0
2021-08-23 12:10:00,269.33,269.45,269.25,269.36,9581.0,245.3348,245.4441,245.2619,245.3621,9581.0
2021-08-23 12:15:00,269.32,269.67,269.26,269.67,10682.0,245.3257,245.6445,245.271,245.6445,10682.0
2021-08-23 12:20:00,269.68,270.25,269.64,270.24,13166.0,245.6536,246.1728,245.6172,246.1637,13166.0
2021-08-23 12:25:00,270.19,270.34,270.16,270.23,15619.0,246.1182,246.2548,246.0908,246.1546,15619.0
2021-08-23 12:30:00,270.27,270.48,270.13,270.35,10420.0,246.191,246.3823,246.0635,246.2639,10420.0
2021-08-23 12:35:00,270.4,270.52,270.26,270.47,9687.0,246.3095,246.4188,246.1819,246.3732,9687.0
2021-08-23 12:40:00,270.48,270.74,270.42,270.7,3706.0,246.3823,246.6192,246.3277,246.5827,3706.0
2021-08-23 12:45:00,270.72,271.0,270.67,270.86,7048.0,246.601,246.856,246.5554,246.7285,7048.0
2021-08-23 12:50:00,270.92,270.92,270.59,270.67,8113.0,246.7831,246.7831,246.4825,246.5554,8113.0
2021-08-23 12:55:00,270.63,270.84,270.44,270.83,9251.0,246.519,246.7103,246.3459,246.7012,9251.0
2021-08-23 13:00:00,270.76,270.85,270.49,270.56,6580.0,246.6374,246.7194,246.3914,246.4552,6580.0
2021-08-23 13:05:00,270.47,270.48,269.62,269.63,10138.0,246.3732,246.3823,245.599,245.6081,10138.0
2021-08-23 13:10:00,269.64,269.79,269.41,269.41,10157.0,245.6172,245.7538,245.4077,245.4077,10157.0
2021-08-23 13:15:00,269.48,269.79,269.43,269.44,18643.0,245.4714,245.7538,245.4259,245.435,18643.0
2021-08-23 13:20:00,269.51,269.68,269.3,269.41,7418.0,245.4988,245.6536,245.3075,245.4077,7418.0
2021-08-23 13:25:00,269.42,269.53,269.18,269.39,6112.0,245.4168,245.517,245.1982,245.3894,6112.0
2021-08-23 13:30:00,269.48,269.63,269.25,269.41,3879.0,245.4714,245.6081,245.2619,245.4077,3879.0
2021-08-23 13:35:00,269.54,269.56,269.13,269.16,14854.0,245.5261,245.5443,245.1526,245.1799,14854.0
2021-08-23 13:40:00,269.33,269.46,269.2,269.2,2264.0,245.3348,245.4532,245.2164,245.2164,2264.0
2021-08-23 13:45:00,269.18,269.18,268.93,269.0,5845.0,245.1982,245.1982,244.9704,245.0342,5845.0
2021-08-23 13:50:00,268.97,268.97,268.8,268.89,3137.0,245.0069,245.0069,244.852,244.934,3137.0
2021-08-23 13:55:00,268.9,268.94,268.69,268.76,3650.0,244.9431,244.9795,244.7518,244.8156,3650.0
2021-08-23 14:00:00,268.82,269.02,268.7,268.98,14020.0,244.8702,245.0524,244.7609,245.016,14020.0
2021-08-23 14:05:00,268.98,269.15,268.93,269.0,7090.0,245.016,245.1708,244.9704,245.0342,7090.0
2021-08-23 14:10:00,269.03,269.15,268.94,269.03,4861.0,245.0615,245.1708,244.9795,245.0615,4861.0
2021-08-23 14:15:00,269.03,269.03,268.81,268.85,12558.0,245.0615,245.0615,244.8611,244.8976,12558.0
2021-08-23 14:20:00,268.82,268.92,268.6,268.6,4818.0,244.8702,244.9613,244.6698,244.6698,4818.0
2021-08-23 14:25:00,268.63,268.65,268.53,268.56,7185.0,244.6972,244.7154,244.6061,244.6334,7185.0
2021-08-23 14:30:00,268.54,268.57,268.43,268.56,13230.0,244.6152,244.6425,244.515,244.6334,13230.0
2021-08-23 14:35:00,268.58,268.71,268.58,268.71,5228.0,244.6516,244.77,244.6516,244.77,5228.0
2021-08-23 14:40:00,268.75,268.84,268.65,268.72,4981.0,244.8065,244.8884,244.7154,244.7791,4981.0
2021-08-23 14:45:00,268.75,268.83,268.65,268.78,4536.0,244.8065,244.8793,244.7154,244.8338,4536.0
2021-08-23 14:50:00,268.81,268.88,268.77,268.77,5798.0,244.8611,244.9249,244.8247,244.8247,5798.0
2021-08-23 14:55:00,268.87,268.88,268.73,268.86,3827.0,244.9158,244.9249,244.7882,244.9067,3827.0
2021-08-23 15:00:00,268.85,268.93,268.79,268.9,7777.0,244.8976,244.9704,244.8429,244.9431,7777.0
2021-08-23 15:05:00,268.91,269.41,268.88,269.36,15497.0,244.9522,245.4077,244.9249,245.3621,15497.0
2021-08-23 15:10:00,269.39,269.75,269.39,269.67,17615.0,245.3894,245.7174,245.3894,245.6445,17615.0
2021-08-23 15:15:00,269.74,270.01,269.69,269.89,8258.0,245.7083,245.9542,245.6627,245.8449,8258.0
2021-08-23 15:20:00,269.87,269.97,269.58,269.59,20739.0,245.8267,245.9178,245.5625,245.5716,20739.0
2021-08-23 15:25:00,269.58,270.25,269.53,270.22,7227.0,245.5625,246.1728,245.517,246.1455,7227.0
2021-08-23 15:30:00,270.2,270.63,270.12,270.43,13517.0,246.1273,246.519,246.0544,246.3368,13517.0
2021-08-23 15:35:00,270.48,270.72,270.32,270.35,9470.0,246.3823,246.601,246.2366,246.2639,9470.0
2021-08-23 15:40:00,270.36,270.5,270.1,270.24,16142.0,246.273,246.4006,246.0362,246.1637,16142.0
2021-08-23 15:45:00,270.25,270.58,270.18,270.57,16766.0,246.1728,246.4734,246.1091,246.4643,16766.0
2021-08-23 15:50:00,270.64,270.93,270.5,270.9,26064.0,246.5281,246.7922,246.4006,246.7649,26064.0
2021-08-23 15:55:00,270.86,270.86,270.36,270.5,41070.0,246.7285,246.7285,246.273,246.4006,41070.0
2021-08-24 09:30:00,272.42,272.92,272.25,272.31,26657.0,248.1495,248.6049,247.9946,248.0493,26657.0
2021-08-24 09:35:00,272.08,273.25,272.0,272.99,8628.0,247.8398,248.9055,247.7669,248.6687,8628.0
2021-08-24 09:40:00,272.85,273.15,272.56,273.15,5629.0,248.5412,248.8145,248.277,248.8145,5629.0
2021-08-24 09:45:00,273.17,273.17,272.93,272.98,3316.0,248.8327,248.8327,248.6141,248.6596,3316.0
2021-08-24 09:50:00,273.0,273.43,272.71,273.3,5633.0,248.6778,249.0695,248.4137,248.9511,5633.0
2021-08-24 09:55:00,273.26,273.4,273.07,273.25,6343.0,248.9147,249.0422,248.7416,248.9055,6343.0
2021-08-24 10:00:00,273.27,273.4,272.69,272.72,25923.0,248.9238,249.0422,248.3954,248.4228,25923.0
2021-08-24 10:05:00,272.72,272.72,271.74,271.91,6065.0,248.4228,248.4228,247.5301,247.6849,6065.0
2021-08-24 10:10:00,271.82,271.93,271.37,271.56,6546.0,247.6029,247.7031,247.193,247.3661,6546.0
2021-08-24 10:15:00,271.33,271.76,271.33,271.72,6771.0,247.1566,247.5483,247.1566,247.5119,6771.0
2021-08-24 10:20:00,271.72,272.14,271.62,271.64,5064.0,247.5119,247.8944,247.4208,247.439,5064.0
2021-08-24 10:25:00,271.66,272.22,271.64,272.22,8943.0,247.4572,247.9673,247.439,247.9673,8943.0
2021-08-24 10:30:00,272.19,272.19,271.48,271.71,6325.0,247.94,247.94,247.2932,247.5027,6325.0
2021-08-24 10:35:00,271.8,271.83,271.39,271.42,11012.0,247.5847,247.6121,247.2113,247.2386,11012.0
2021-08-24 10:40:00,271.58,271.85,271.57,271.58,5019.0,247.3843,247.6303,247.3752,247.3843,5019.0
2021-08-24 10:45:00,271.59,271.66,271.41,271.41,1839.0,247.3934,247.4572,247.2295,247.2295,1839.0
2021-08-24 10:50:00,271.5,271.89,271.45,271.87,16655.0,247.3115,247.6667,247.2659,247.6485,16655.0
2021-08-24 10:55:00,271.81,271.88,271.22,271.22,8005.0,247.5938,247.6576,247.0564,247.0564,8005.0
2021-08-24 11:00:00,271.21,271.61,271.17,271.42,23281.0,247.0473,247.4117,247.0109,247.2386,23281.0
2021-08-24 11:05:00,271.47,271.61,270.97,271.48,22250.0,247.2841,247.4117,246.8287,247.2932,22250.0
2021-08-24 11:10:00,271.37,271.58,271.09,271.38,25383.0,247.193,247.3843,246.938,247.2021,25383.0
2021-08-24 11:15:00,271.37,271.7,271.26,271.27,13784.0,247.193,247.4936,247.0928,247.1019,13784.0
2021-08-24 11:20:00,271.2,271.39,270.58,270.58,2538.0,247.0382,247.2113,246.4734,246.4734,2538.0
2021-08-24 11:25:00,270.7,270.98,270.63,270.82,7022.0,246.5827,246.8378,246.519,246.692,7022.0
2021-08-24 11:30:00,270.7,270.92,270.61,270.75,5809.0,246.5827,246.7831,246.5008,246.6283,5809.0
2021-08-24 11:35:00,270.89,270.99,270.74,270.74,1647.0,246.7558,246.8469,246.6192,246.6192,1647.0
2021-08-24 11:40:00,270.69,270.69,270.41,270.41,2735.0,246.5736,246.5736,246.3186,246.3186,2735.0
2021-08-24 11:45:00,270.35,270.41,270.26,270.39,1753.0,246.2639,246.3186,246.1819,246.3004,1753.0
2021-08-24 11:50:00,270.62,270.62,270.5,270.5,700.0,246.5099,246.5099,246.4006,246.4006,700.0
2021-08-24 11:55:00,270.44,270.56,270.38,270.44,5813.0,246.3459,246.4552,246.2912,246.3459,5813.0
2021-08-24 12:00:00,270.44,270.45,269.47,269.47,8147.0,246.3459,246.355,245.4623,245.4623,8147.0
2021-08-24 12:05:00,269.55,269.8,269.52,269.67,3955.0,245.5352,245.7629,245.5079,245.6445,3955.0
2021-08-24 12:10:00,269.97,270.02,269.52,269.55,4488.0,245.9178,245.9633,245.5079,245.5352,4488.0
2021-08-24 12:15:00,269.65,269.75,269.42,269.73,16371.0,245.6263,245.7174,245.4168,245.6992,16371.0
2021-08-24 12:20:00,269.81,270.28,269.81,270.13,2780.0,245.772,246.2002,245.772,246.0635,2780.0
2021-08-24 12:25:00,270.14,270.14,269.89,269.94,13713.0,246.0726,246.0726,245.8449,245.8904,13713.0
2021-08-24 12:30:00,270.02,270.25,269.9,270.24,6439.0,245.9633,246.1728,245.854,246.1637,6439.0
2021-08-24 12:35:00,270.3,270.44,270.06,270.44,3880.0,246.2184,246.3459,245.9998,246.3459,3880.0
2021-08-24 12:40:00,270.5,271.06,270.5,271.01,3969.0,246.4006,246.9107,246.4006,246.8651,3969.0
2021-08-24 12:45:00,270.92,271.27,270.92,271.15,2884.0,246.7831,247.1019,246.7831,246.9926,2884.0
2021-08-24 12:50:00,271.08,271.19,271.01,271.13,2105.0,246.9289,247.0291,246.8651,246.9744,2105.0
2021-08-24 12:55:00,271.07,271.07,270.91,270.97,2704.0,246.9198,246.9198,246.774,246.8287,2704.0
2021-08-24 13:00:00,271.03,271.07,270.95,270.95,1165.0,246.8833,246.9198,246.8105,246.8105,1165.0
2021-08-24 13:05:00,270.98,270.98,270.68,270.71,2749.0,246.8378,246.8378,246.5645,246.5918,2749.0
2021-08-24 13:10:00,270.74,270.87,270.74,270.8,704.0,246.6192,246.7376,246.6192,246.6738,704.0
2021-08-24 13:15:00,270.74,270.75,270.61,270.74,3101.0,246.6192,246.6283,246.5008,246.6192,3101.0
2021-08-24 13:20:00,270.64,270.71,270.59,270.65,3399.0,246.5281,246.5918,246.4825,246.5372,3399.0
2021-08-24 13:25:00,270.67,270.69,270.55,270.63,3157.0,246.5554,246.5736,246.4461,246.519,3157.0
2021-08-24 13:30:00,270.48,270.6,270.48,270.6,700.0,246.3823,246.4916,246.3823,246.4916,700.0
2021-08-24 13:35:00,270.61,270.69,270.6,270.69,1942.0,246.5008,246.5736,246.4916,246.5736,1942.0
2021-08-24 13:40:00,270.63,270.63,270.5,270.55,2743.0,246.519,246.519,246.4006,246.4461,2743.0
2021-08-24 13:45:00,270.59,270.7,270.46,270.47,1411.0,246.4825,246.5827,246.3641,246.3732,1411.0
2021-08-24 13:50:00,270.55,270.61,270.42,270.42,3282.0,246.4461,246.5008,246.3277,246.3277,3282.0
2021-08-24 13:55:00,270.67,270.82,270.59,270.82,3388.0,246.5554,246.692,246.4825,246.692,3388.0
2021-08-24 14:00:00,270.9,271.03,270.81,270.94,1781.0,246.7649,246.8833,246.6829,246.8014,1781.0
2021-08-24 14:05:00,270.93,271.14,270.87,270.99,3789.0,246.7922,246.9835,246.7376,246.8469,3789.0
2021-08-24 14:10:00,271.07,271.24,271.01,271.11,1417.0,246.9198,247.0746,246.8651,246.9562,1417.0
2021-08-24 14:15:00,271.21,271.27,271.1,271.15,2615.0,247.0473,247.1019,246.9471,246.9926,2615.0
2021-08-24 14:20:00,271.07,271.4,271.07,271.4,3322.0,246.9198,247.2204,246.9198,247.2204,3322.0
2021-08-24 14:25:00,271.32,271.59,271.32,271.59,3154.0,247.1475,247.3934,247.1475,247.3934,3154.0
2021-08-24 14:30:00,271.57,271.58,271.34,271.37,1616.0,247.3752,247.3843,247.1657,247.193,1616.0
2021-08-24 14:35:00,271.38,271.5,271.37,271.46,1136.0,247.2021,247.3115,247.193,247.275,1136.0
2021-08-24 14:40:00,271.53,271.59,271.37,271.37,1115.0,247.3388,247.3934,247.193,247.193,1115.0
2021-08-24 14:45:00,271.25,271.32,271.17,271.32,800.0,247.0837,247.1475,247.0109,247.1475,800.0
2021-08-24 14:50:00,271.35,271.39,271.32,271.36,600.0,247.1748,247.2113,247.1475,247.1839,600.0
2021-08-24 14:55:00,271.37,271.46,271.21,271.38,3184.0,247.193,247.275,247.0473,247.2021,3184.0
2021-08-24 15:00:00,271.38,271.41,271.28,271.28,3135.0,247.2021,247.2295,247.1111,247.1111,3135.0
2021-08-24 15:05:00,271.27,271.37,271.21,271.36,3030.0,247.1019,247.193,247.0473,247.1839,3030.0
2021-08-24 15:10:00,271.41,271.66,271.41,271.66,1667.0,247.2295,247.4572,247.2295,247.4572,1667.0
2021-08-24 15:15:00,271.59,271.65,271.51,271.57,2475.0,247.3934,247.4481,247.3206,247.3752,2475.0
2021-08-24 15:20:00,271.6,271.6,271.4,271.46,4614.0,247.4025,247.4025,247.2204,247.275,4614.0
2021-08-24 15:25:00,271.49,271.49,271.29,271.29,2739.0,247.3023,247.3023,247.1202,247.1202,2739.0
2021-08-24 15:30:00,271.28,271.28,270.89,271.17,4023.0,247.1111,247.1111,246.7558,247.0109,4023.0
2021-08-24 15:35:00,271.24,271.24,270.97,271.02,3028.0,247.0746,247.0746,246.8287,246.8742,3028.0
2021-08-24 15:40:00,270.98,271.27,270.94,271.1,3637.0,246.8378,247.1019,246.8014,246.9471,3637.0
2021-08-24 15:45:00,271.09,271.11,270.84,270.89,7730.0,246.938,246.9562,246.7103,246.7558,7730.0
2021-08-24 15:50:00,270.76,270.79,270.52,270.61,14282.0,246.6374,246.6647,246.4188,246.5008,14282.0
2021-08-24 15:55:00,270.67,270.86,270.49,270.57,34121.0,246.5554,246.7285,246.3914,246.4643,34121.0
2021-08-25 09:30:00,268.97,269.67,268.68,268.71,27794.0,245.0069,245.6445,244.7427,244.77,27794.0
2021-08-25 09:35:00,269.26,269.32,268.29,268.36,9412.0,245.271,245.3257,244.3874,244.4512,9412.0
2021-08-25 09:40:00,268.1,268.21,267.85,268.21,2832.0,244.2144,244.3146,243.9866,244.3146,2832.0
2021-08-25 09:45:00,268.29,268.8,268.21,268.29,4293.0,244.3874,244.852,244.3146,244.3874,4293.0
2021-08-25 09:50:00,268.24,268.29,267.51,267.7,6948.0,244.3419,244.3874,243.6769,243.85,6948.0
2021-08-25 09:55:00,267.76,268.08,267.5,267.5,6593.0,243.9047,244.1962,243.6678,243.6678,6593.0
2021-08-25 10:00:00,267.51,268.19,267.5,267.98,10697.0,243.6769,244.2964,243.6678,244.1051,10697.0
2021-08-25 10:05:00,268.0,268.91,267.99,268.39,5814.0,244.1233,244.9522,244.1142,244.4785,5814.0
2021-08-25 10:10:00,268.31,268.61,268.15,268.48,9501.0,244.4057,244.6789,244.2599,244.5605,9501.0
2021-08-25 10:15:00,268.64,269.01,268.57,268.58,9938.0,244.7063,245.0433,244.6425,244.6516,9938.0
2021-08-25 10:20:00,268.75,268.89,268.49,268.55,7519.0,244.8065,244.934,244.5696,244.6243,7519.0
2021-08-25 10:25:00,268.61,268.67,268.21,268.27,13242.0,244.6789,244.7336,244.3146,244.3692,13242.0
2021-08-25 10:30:00,268.31,268.33,267.86,268.05,10689.0,244.4057,244.4239,243.9958,244.1688,10689.0
2021-08-25 10:35:00,268.12,268.12,267.73,267.82,6260.0,244.2326,244.2326,243.8773,243.9593,6260.0
2021-08-25 10:40:00,267.83,268.5,267.83,268.38,7233.0,243.9684,244.5787,243.9684,244.4694,7233.0
2021-08-25 10:45:00,268.53,268.82,268.37,268.6,47919.0,244.6061,244.8702,244.4603,244.6698,47919.0
2021-08-25 10:50:00,268.55,269.47,268.55,268.95,26369.0,244.6243,245.4623,244.6243,244.9886,26369.0
2021-08-25 10:55:00,268.94,269.33,268.74,269.33,3218.0,244.9795,245.3348,244.7974,245.3348,3218.0
2021-08-25 11:00:00,269.25,269.31,268.9,269.03,6358.0,245.2619,245.3166,244.9431,245.0615,6358.0
2021-08-25 11:05:00,269.0,269.15,268.9,269.1,4183.0,245.0342,245.1708,244.9431,245.1253,4183.0
2021-08-25 11:10:00,269.13,269.27,268.92,269.25,6687.0,245.1526,245.2801,244.9613,245.2619,6687.0
2021-08-25 11:15:00,269.2,269.37,269.11,269.23,8384.0,245.2164,245.3712,245.1344,245.2437,8384.0
2021-08-25 11:20:00,269.23,269.35,269.12,269.12,5173.0,245.2437,245.353,245.1435,245.1435,5173.0
2021-08-25 11:25:00,269.13,269.27,268.78,268.81,8302.0,245.1526,245.2801,244.8338,244.8611,8302.0
2021-08-25 11:30:00,268.81,268.85,268.63,268.73,8059.0,244.8611,244.8976,244.6972,244.7882,8059.0
2021-08-25 11:35:00,268.65,268.75,268.59,268.59,2920.0,244.7154,244.8065,244.6607,244.6607,2920.0
2021-08-25 11:40:00,268.6,268.81,268.59,268.76,21889.0,244.6698,244.8611,244.6607,244.8156,21889.0
2021-08-25 11:45:00,268.81,268.89,268.5,268.73,11612.0,244.8611,244.934,244.5787,244.7882,11612.0
2021-08-25 11:50:00,268.69,269.1,268.67,269.1,12527.0,244.7518,245.1253,244.7336,245.1253,12527.0
2021-08-25 11:55:00,268.97,269.21,268.97,269.05,7231.0,245.0069,245.2255,245.0069,245.0797,7231.0
2021-08-25 12:00:00,269.09,269.1,268.85,268.85,6114.0,245.1162,245.1253,244.8976,244.8976,6114.0
2021-08-25 12:05:00,268.93,269.03,268.87,268.99,7204.0,244.9704,245.0615,244.9158,245.0251,7204.0
2021-08-25 12:10:00,269.01,269.07,268.92,268.94,10240.0,245.0433,245.098,244.9613,244.9795,10240.0
2021-08-25 12:15:00,268.91,269.04,268.89,268.94,14849.0,244.9522,245.0706,244.934,244.9795,14849.0
2021-08-25 12:20:00,268.99,269.06,268.9,269.02,29812.0,245.0251,245.0888,244.9431,245.0524,29812.0
2021-08-25 12:25:00,268.98,269.1,268.77,268.92,38607.0,245.016,245.1253,244.8247,244.9613,38607.0
2021-08-25 12:30:00,268.99,269.32,268.96,269.29,9289.0,245.0251,245.3257,244.9978,245.2984,9289.0
2021-08-25 12:35:00,269.26,269.32,269.04,269.12,12694.0,245.271,245.3257,245.0706,245.1435,12694.0
2021-08-25 12:40:00,269.19,269.32,269.05,269.12,16993.0,245.2073,245.3257,245.0797,245.1435,16993.0
2021-08-25 12:45:00,269.15,269.17,268.81,268.87,7205.0,245.1708,245.189,244.8611,244.9158,7205.0
2021-08-25 12:50:00,269.02,269.12,268.99,269.02,3397.0,245.0524,245.1435,245.0251,245.0524,3397.0
2021-08-25 12:55:00,269.05,269.09,268.88,268.9,3501.0,245.0797,245.1162,244.9249,244.9431,3501.0
2021-08-25 13:00:00,268.96,268.96,268.69,268.79,3960.0,244.9978,244.9978,244.7518,244.8429,3960.0
2021-08-25 13:05:00,268.85,268.85,268.55,268.6,4456.0,244.8976,244.8976,244.6243,244.6698,4456.0
2021-08-25 13:10:00,268.75,268.75,268.43,268.48,4391.0,244.8065,244.8065,244.515,244.5605,4391.0
2021-08-25 13:15:00,268.53,268.91,268.34,268.75,9965.0,244.6061,244.9522,244.433,244.8065,9965.0
2021-08-25 13:20:00,268.83,268.9,268.64,268.64,7414.0,244.8793,244.9431,244.7063,244.7063,7414.0
2021-08-25 13:25:00,268.69,268.77,268.63,268.68,4522.0,244.7518,244.8247,244.6972,244.7427,4522.0
2021-08-25 13:30:00,268.76,268.79,268.54,268.75,6869.0,244.8156,244.8429,244.6152,244.8065,6869.0
2021-08-25 13:35:00,268.71,268.75,268.61,268.66,4375.0,244.77,244.8065,244.6789,244.7245,4375.0
2021-08-25 13:40:00,268.71,268.79,268.51,268.61,7409.0,244.77,244.8429,244.5878,244.6789,7409.0
2021-08-25 13:45:00,268.61,268.61,268.32,268.46,3476.0,244.6789,244.6789,244.4148,244.5423,3476.0
2021-08-25 13:50:00,268.33,268.38,268.21,268.21,5053.0,244.4239,244.4694,244.3146,244.3146,5053.0
2021-08-25 13:55:00,268.17,268.26,268.14,268.22,2913.0,244.2781,244.3601,244.2508,244.3237,2913.0
2021-08-25 14:00:00,268.26,268.37,268.18,268.29,3610.0,244.3601,244.4603,244.2872,244.3874,3610.0
2021-08-25 14:05:00,268.36,268.46,268.3,268.35,5723.0,244.4512,244.5423,244.3966,244.4421,5723.0
2021-08-25 14:10:00,268.34,268.38,268.19,268.19,5403.0,244.433,244.4694,244.2964,244.2964,5403.0
2021-08-25 14:15:00,268.26,268.31,268.2,268.24,4999.0,244.3601,244.4057,244.3055,244.3419,4999.0
2021-08-25 14:20:00,268.3,268.51,268.2,268.28,5769.0,244.3966,244.5878,244.3055,244.3783,5769.0
2021-08-25 14:25:00,268.27,268.68,268.24,268.51,19824.0,244.3692,244.7427,244.3419,244.5878,19824.0
2021-08-25 14:30:00,268.41,268.64,268.41,268.52,9760.0,244.4968,244.7063,244.4968,244.597,9760.0
2021-08-25 14:35:00,268.51,268.51,267.9,268.02,8592.0,244.5878,244.5878,244.0322,244.1415,8592.0
2021-08-25 14:40:00,268.01,268.3,268.01,268.3,2650.0,244.1324,244.3966,244.1324,244.3966,2650.0
2021-08-25 14:45:00,268.19,268.19,268.02,268.02,3918.0,244.2964,244.2964,244.1415,244.1415,3918.0
2021-08-25 14:50:00,267.99,268.11,267.95,268.0,4048.0,244.1142,244.2235,244.0777,244.1233,4048.0
2021-08-25 14:55:00,267.99,268.08,267.88,267.99,10572.0,244.1142,244.1962,244.014,244.1142,10572.0
2021-08-25 15:00:00,268.01,268.06,267.92,268.01,4563.0,244.1324,244.1779,244.0504,244.1324,4563.0
2021-08-25 15:05:00,268.07,268.36,268.06,268.2,7031.0,244.187,244.4512,244.1779,244.3055,7031.0
2021-08-25 15:10:00,268.24,268.29,268.15,268.2,4422.0,244.3419,244.3874,244.2599,244.3055,4422.0
2021-08-25 15:15:00,268.18,268.29,268.01,268.29,10168.0,244.2872,244.3874,244.1324,244.3874,10168.0
2021-08-25 15:20:00,268.29,268.69,268.29,268.69,5198.0,244.3874,244.7518,244.3874,244.7518,5198.0
2021-08-25 15:25:00,268.71,268.85,268.59,268.59,11112.0,244.77,244.8976,244.6607,244.6607,11112.0
2021-08-25 15:30:00,268.67,268.67,268.43,268.43,19595.0,244.7336,244.7336,244.515,244.515,19595.0
2021-08-25 15:35:00,268.44,268.53,268.37,268.45,25359.0,244.5241,244.6061,244.4603,244.5332,25359.0
2021-08-25 15:40:00,268.41,269.04,268.41,269.0,18065.0,244.4968,245.0706,244.4968,245.0342,18065.0
2021-08-25 15:45:00,269.03,269.03,268.76,268.87,33712.0,245.0615,245.0615,244.8156,244.9158,33712.0
2021-08-25 15:50:00,268.92,269.23,268.79,269.15,19699.0,244.9613,245.2437,244.8429,245.1708,19699.0
2021-08-25 15:55:00,269.2,269.29,268.97,269.17,49044.0,245.2164,245.2984,245.0069,245.189,49044.0
2021-08-26 09:30:00,269.38,271.95,269.38,271.94,31213.0,245.3803,247.7214,245.3803,247.7123,31213.0
2021-08-26 09:35:00,271.78,271.95,269.49,270.33,8834.0,247.5665,247.7214,245.4805,246.2457,8834.0
2021-08-26 09:40:00,270.13,270.39,269.66,270.39,4259.0,246.0635,246.3004,245.6354,246.3004,4259.0
2021-08-26 09:45:00,270.3,270.89,270.21,270.42,4615.0,246.2184,246.7558,246.1364,246.3277,4615.0
2021-08-26 09:50:00,270.54,270.57,270.0,270.1,8411.0,246.437,246.4643,245.9451,246.0362,8411.0
2021-08-26 09:55:00,270.25,270.99,269.88,270.43,17830.0,246.1728,246.8469,245.8358,246.3368,17830.0
2021-08-26 10:00:00,270.44,270.73,270.11,270.24,4288.0,246.3459,246.6101,246.0453,246.1637,4288.0
2021-08-26 10:05:00,270.12,270.61,270.12,270.5,5006.0,246.0544,246.5008,246.0544,246.4006,5006.0
2021-08-26 10:10:00,270.54,270.9,270.49,270.49,19915.0,246.437,246.7649,246.3914,246.3914,19915.0
2021-08-26 10:15:00,270.49,270.56,270.08,270.49,10683.0,246.3914,246.4552,246.018,246.3914,10683.0
2021-08-26 10:20:00,270.69,270.71,270.16,270.26,6039.0,246.5736,246.5918,246.0908,246.1819,6039.0
2021-08-26 10:25:00,270.23,270.24,269.45,270.01,13281.0,246.1546,246.1637,245.4441,245.9542,13281.0
2021-08-26 10:30:00,270.04,270.09,269.37,269.46,5560.0,245.9815,246.0271,245.3712,245.4532,5560.0
2021-08-26 10:35:00,269.29,269.67,269.26,269.29,14480.0,245.2984,245.6445,245.271,245.2984,14480.0
2021-08-26 10:40:00,269.29,269.77,269.28,269.73,4113.0,245.2984,245.7356,245.2892,245.6992,4113.0
2021-08-26 10:45:00,269.66,269.9,269.49,269.63,7738.0,245.6354,245.854,245.4805,245.6081,7738.0
2021-08-26 10:50:00,269.65,269.85,269.44,269.68,2183.0,245.6263,245.8085,245.435,245.6536,2183.0
2021-08-26 10:55:00,269.7,270.12,269.7,269.86,21545.0,245.6718,246.0544,245.6718,245.8176,21545.0
2021-08-26 11:00:00,269.74,269.84,269.25,269.54,5799.0,245.7083,245.7994,245.2619,245.5261,5799.0
2021-08-26 11:05:00,269.45,269.9,269.39,269.73,5698.0,245.4441,245.854,245.3894,245.6992,5698.0
2021-08-26 11:10:00,269.81,269.99,269.73,269.87,4541.0,245.772,245.936,245.6992,245.8267,4541.0
2021-08-26 11:15:00,269.95,270.12,269.8,270.09,7891.0,245.8996,246.0544,245.7629,246.0271,7891.0
2021-08-26 11:20:00,270.09,270.37,269.96,269.96,5475.0,246.0271,246.2821,245.9087,245.9087,5475.0
2021-08-26 11:25:00,270.01,270.17,270.01,270.13,9842.0,245.9542,246.1,245.9542,246.0635,9842.0
2021-08-26 11:30:00,270.12,270.27,269.8,269.97,1760.0,246.0544,246.191,245.7629,245.9178,1760.0
2021-08-26 11:35:00,270.01,270.31,269.97,270.31,1584.0,245.9542,246.2275,245.9178,246.2275,1584.0
2021-08-26 11:40:00,270.22,270.48,270.1,270.13,2927.0,246.1455,246.3823,246.0362,246.0635,2927.0
2021-08-26 11:45:00,270.13,270.25,270.11,270.11,900.0,246.0635,246.1728,246.0453,246.0453,900.0
2021-08-26 11:50:00,270.07,270.14,269.96,270.02,801.0,246.0089,246.0726,245.9087,245.9633,801.0
2021-08-26 11:55:00,270.11,270.25,270.05,270.21,2755.0,246.0453,246.1728,245.9906,246.1364,2755.0
2021-08-26 12:00:00,270.15,270.55,270.13,270.55,5148.0,246.0817,246.4461,246.0635,246.4461,5148.0
2021-08-26 12:05:00,270.53,270.53,270.32,270.37,2601.0,246.4279,246.4279,246.2366,246.2821,2601.0
2021-08-26 12:10:00,270.39,270.47,270.29,270.47,1582.0,246.3004,246.3732,246.2093,246.3732,1582.0
2021-08-26 12:15:00,270.46,270.52,270.35,270.52,3412.0,246.3641,246.4188,246.2639,246.4188,3412.0
2021-08-26 12:20:00,270.37,270.43,270.29,270.32,4726.0,246.2821,246.3368,246.2093,246.2366,4726.0
2021-08-26 12:25:00,270.41,270.41,270.24,270.34,2072.0,246.3186,246.3186,246.1637,246.2548,2072.0
2021-08-26 12:30:00,270.21,270.24,269.91,269.91,1769.0,246.1364,246.1637,245.8631,245.8631,1769.0
2021-08-26 12:35:00,269.89,269.89,269.46,269.46,1738.0,245.8449,245.8449,245.4532,245.4532,1738.0
2021-08-26 12:40:00,269.6,269.6,269.46,269.46,734.0,245.5807,245.5807,245.4532,245.4532,734.0
2021-08-26 12:45:00,269.39,269.39,269.11,269.12,2230.0,245.3894,245.3894,245.1344,245.1435,2230.0
2021-08-26 12:50:00,269.33,269.34,269.05,269.18,2508.0,245.3348,245.3439,245.0797,245.1982,2508.0
2021-08-26 12:55:00,269.14,269.34,269.14,269.24,2778.0,245.1617,245.3439,245.1617,245.2528,2778.0
2021-08-26 13:00:00,269.25,269.35,269.19,269.3,5390.0,245.2619,245.353,245.2073,245.3075,5390.0
2021-08-26 13:05:00,269.34,269.34,269.11,269.23,3241.0,245.3439,245.3439,245.1344,245.2437,3241.0
2021-08-26 13:10:00,269.19,269.52,269.14,269.52,2504.0,245.2073,245.5079,245.1617,245.5079,2504.0
2021-08-26 13:15:00,269.53,269.54,269.32,269.37,2204.0,245.517,245.5261,245.3257,245.3712,2204.0
2021-08-26 13:20:00,269.29,269.29,269.01,269.01,1943.0,245.2984,245.2984,245.0433,245.0433,1943.0
2021-08-26 13:25:00,269.06,269.18,268.95,269.18,1916.0,245.0888,245.1982,244.9886,245.1982,1916.0
2021-08-26 13:30:00,269.18,269.39,269.1,269.34,1750.0,245.1982,245.3894,245.1253,245.3439,1750.0
2021-08-26 13:35:00,269.38,269.59,269.38,269.59,3700.0,245.3803,245.5716,245.3803,245.5716,3700.0
2021-08-26 13:40:00,269.55,269.76,269.55,269.75,901.0,245.5352,245.7265,245.5352,245.7174,901.0
2021-08-26 13:45:00,269.71,269.83,269.39,269.42,2998.0,245.6809,245.7902,245.3894,245.4168,2998.0
2021-08-26 13:50:00,269.39,269.41,269.1,269.12,1500.0,245.3894,245.4077,245.1253,245.1435,1500.0
2021-08-26 13:55:00,269.17,269.33,269.11,269.19,3619.0,245.189,245.3348,245.1344,245.2073,3619.0
2021-08-26 14:00:00,269.08,269.23,269.0,269.0,2107.0,245.1071,245.2437,245.0342,245.0342,2107.0
2021-08-26 14:05:00,269.02,269.08,268.66,268.66,2108.0,245.0524,245.1071,244.7245,244.7245,2108.0
2021-08-26 14:10:00,268.84,268.88,268.58,268.59,1969.0,244.8884,244.9249,244.6516,244.6607,1969.0
2021-08-26 14:15:00,268.6,268.75,268.35,268.35,2621.0,244.6698,244.8065,244.4421,244.4421,2621.0
2021-08-26 14:20:00,268.32,268.39,268.25,268.29,3815.0,244.4148,244.4785,244.351,244.3874,3815.0
2021-08-26 14:25:00,268.26,268.55,268.23,268.43,6247.0,244.3601,244.6243,244.3328,244.515,6247.0
2021-08-26 14:30:00,268.47,268.51,268.35,268.37,2277.0,244.5514,244.5878,244.4421,244.4603,2277.0
2021-08-26 14:35:00,268.4,268.64,268.4,268.61,3596.0,244.4876,244.7063,244.4876,244.6789,3596.0
2021-08-26 14:40:00,268.58,268.58,268.23,268.34,3572.0,244.6516,244.6516,244.3328,244.433,3572.0
2021-08-26 14:45:00,268.41,268.45,268.13,268.13,5814.0,244.4968,244.5332,244.2417,244.2417,5814.0
2021-08-26 14:50:00,268.25,268.32,268.15,268.26,3050.0,244.351,244.4148,244.2599,244.3601,3050.0
2021-08-26 14:55:00,268.32,268.35,268.2,268.31,6393.0,244.4148,244.4421,244.3055,244.4057,6393.0
2021-08-26 15:00:00,268.24,268.36,268.23,268.32,8552.0,244.3419,244.4512,244.3328,244.4148,8552.0
2021-08-26 15:05:00,268.35,268.37,267.88,268.05,9843.0,244.4421,244.4603,244.014,244.1688,9843.0
2021-08-26 15:10:00,268.01,268.1,267.79,267.95,5800.0,244.1324,244.2144,243.932,244.0777,5800.0
2021-08-26 15:15:00,267.96,268.07,267.77,268.06,7285.0,244.0868,244.187,243.9138,244.1779,7285.0
2021-08-26 15:20:00,268.02,268.02,267.63,267.7,4754.0,244.1415,244.1415,243.7862,243.85,4754.0
2021-08-26 15:25:00,267.72,267.75,267.6,267.69,3383.0,243.8682,243.8956,243.7589,243.8409,3383.0
2021-08-26 15:30:00,267.7,268.23,267.7,268.16,7013.0,243.85,244.3328,243.85,244.269,7013.0
2021-08-26 15:35:00,268.16,268.37,267.94,267.94,6380.0,244.269,244.4603,244.0686,244.0686,6380.0
2021-08-26 15:40:00,268.03,268.06,267.82,267.87,10282.0,244.1506,244.1779,243.9593,244.0049,10282.0
2021-08-26 15:45:00,268.0,268.22,267.8,268.17,9184.0,244.1233,244.3237,243.9411,244.2781,9184.0
2021-08-26 15:50:00,268.22,268.41,268.2,268.35,12228.0,244.3237,244.4968,244.3055,244.4421,12228.0
2021-08-26 15:55:00,268.33,268.47,268.21,268.42,41775.0,244.4239,244.5514,244.3146,244.5059,41775.0
2021-08-27 09:30:00,269.46,269.87,268.98,269.32,12906.0,245.4532,245.8267,245.016,245.3257,12906.0
2021-08-27 09:35:00,269.19,269.29,268.81,269.13,1670.0,245.2073,245.2984,244.8611,245.1526,1670.0
2021-08-27 09:40:00,268.96,269.11,268.48,268.49,3986.0,244.9978,245.1344,244.5605,244.5696,3986.0
2021-08-27 09:45:00,268.76,268.78,268.32,268.36,2292.0,244.8156,244.8338,244.4148,244.4512,2292.0
2021-08-27 09:50:00,268.48,268.86,268.32,268.83,3278.0,244.5605,244.9067,244.4148,244.8793,3278.0
2021-08-27 09:55:00,268.85,269.4,268.82,269.4,2688.0,244.8976,245.3986,244.8702,245.3986,2688.0
2021-08-27 10:00:00,269.28,269.28,268.52,268.85,3321.0,245.2892,245.2892,244.597,244.8976,3321.0
2021-08-27 10:05:00,269.14,269.19,268.85,269.18,4060.0,245.1617,245.2073,244.8976,245.1982,4060.0
2021-08-27 10:10:00,269.33,269.97,269.23,269.97,3828.0,245.3348,245.9178,245.2437,245.9178,3828.0
2021-08-27 10:15:00,269.92,269.99,269.57,269.66,3663.0,245.8722,245.936,245.5534,245.6354,3663.0
2021-08-27 10:20:00,269.74,269.97,269.69,269.7,4659.0,245.7083,245.9178,245.6627,245.6718,4659.0
2021-08-27 10:25:00,269.68,269.82,269.2,269.36,6206.0,245.6536,245.7811,245.2164,245.3621,6206.0
2021-08-27 10:30:00,269.37,269.57,269.26,269.35,3293.0,245.3712,245.5534,245.271,245.353,3293.0
2021-08-27 10:35:00,269.35,269.36,269.11,269.16,2815.0,245.353,245.3621,245.1344,245.1799,2815.0
2021-08-27 10:40:00,269.28,269.3,269.12,269.29,2560.0,245.2892,245.3075,245.1435,245.2984,2560.0
2021-08-27 10:45:00,269.18,269.25,269.08,269.24,6191.0,245.1982,245.2619,245.1071,245.2528,6191.0
2021-08-27 10:50:00,269.24,269.53,269.24,269.25,15969.0,245.2528,245.517,245.2528,245.2619,15969.0
2021-08-27 10:55:00,269.05,269.13,268.55,268.56,2833.0,245.0797,245.1526,244.6243,244.6334,2833.0
2021-08-27 11:00:00,268.64,269.22,268.62,269.01,6652.0,244.7063,245.2346,244.688,245.0433,6652.0
2021-08-27 11:05:00,269.04,269.11,268.95,269.11,1900.0,245.0706,245.1344,244.9886,245.1344,1900.0
2021-08-27 11:10:00,269.04,269.09,268.95,269.09,1100.0,245.0706,245.1162,244.9886,245.1162,1100.0
2021-08-27 11:15:00,269.23,269.23,268.91,269.05,1820.0,245.2437,245.2437,244.9522,245.0797,1820.0
2021-08-27 11:20:00,269.05,269.13,268.91,269.13,1854.0,245.0797,245.1526,244.9522,245.1526,1854.0
2021-08-27 11:25:00,269.03,269.08,268.91,268.99,2334.0,245.0615,245.1071,244.9522,245.0251,2334.0
2021-08-27 11:30:00,268.86,268.98,268.85,268.97,2204.0,244.9067,245.016,244.8976,245.0069,2204.0
2021-08-27 11:35:00,269.01,269.21,268.94,269.21,1817.0,245.0433,245.2255,244.9795,245.2255,1817.0
2021-08-27 11:40:00,269.19,269.35,269.19,269.2,3113.0,245.2073,245.353,245.2073,245.2164,3113.0
2021-08-27 11:45:00,269.18,269.2,269.04,269.12,3063.0,245.1982,245.2164,245.0706,245.1435,3063.0
2021-08-27 11:50:00,269.03,269.24,268.79,269.22,4184.0,245.0615,245.2528,244.8429,245.2346,4184.0
2021-08-27 11:55:00,269.15,269.38,269.15,269.31,5092.0,245.1708,245.3803,245.1708,245.3166,5092.0
2021-08-27 12:00:00,269.35,269.37,269.19,269.19,1300.0,245.353,245.3712,245.2073,245.2073,1300.0
2021-08-27 12:05:00,269.28,269.28,269.06,269.15,2728.0,245.2892,245.2892,245.0888,245.1708,2728.0
2021-08-27 12:10:00,269.16,269.25,269.14,269.23,1582.0,245.1799,245.2619,245.1617,245.2437,1582.0
2021-08-27 12:15:00,269.18,269.2,269.08,269.16,3302.0,245.1982,245.2164,245.1071,245.1799,3302.0
2021-08-27 12:20:00,269.17,269.38,269.12,269.38,4054.0,245.189,245.3803,245.1435,245.3803,4054.0
2021-08-27 12:25:00,269.42,269.8,269.41,269.68,10925.0,245.4168,245.7629,245.4077,245.6536,10925.0
2021-08-27 12:30:00,269.68,269.79,269.55,269.56,3444.0,245.6536,245.7538,245.5352,245.5443,3444.0
2021-08-27 12:35:00,269.54,269.65,269.46,269.58,1016.0,245.5261,245.6263,245.4532,245.5625,1016.0
2021-08-27 12:40:00,269.58,269.58,269.28,269.34,5291.0,245.5625,245.5625,245.2892,245.3439,5291.0
2021-08-27 12:45:00,269.36,269.51,269.34,269.37,1100.0,245.3621,245.4988,245.3439,245.3712,1100.0
2021-08-27 12:50:00,269.41,269.41,269.34,269.37,1681.0,245.4077,245.4077,245.3439,245.3712,1681.0
2021-08-27 12:55:00,269.38,269.41,269.29,269.39,2304.0,245.3803,245.4077,245.2984,245.3894,2304.0
2021-08-27 13:00:00,269.39,269.56,269.38,269.47,2805.0,245.3894,245.5443,245.3803,245.4623,2805.0
2021-08-27 13:05:00,269.5,269.55,269.28,269.3,1041.0,245.4896,245.5352,245.2892,245.3075,1041.0
2021-08-27 13:10:00,269.31,269.46,269.31,269.36,1300.0,245.3166,245.4532,245.3166,245.3621,1300.0
2021-08-27 13:15:00,269.27,269.33,269.14,269.14,925.0,245.2801,245.3348,245.1617,245.1617,925.0
2021-08-27 13:20:00,269.13,269.16,269.05,269.11,2308.0,245.1526,245.1799,245.0797,245.1344,2308.0
2021-08-27 13:25:00,269.15,269.2,269.1,269.1,1364.0,245.1708,245.2164,245.1253,245.1253,1364.0
2021-08-27 13:30:00,269.04,269.1,269.02,269.1,1260.0,245.0706,245.1253,245.0524,245.1253,1260.0
2021-08-27 13:35:00,269.07,269.24,269.05,269.24,2100.0,245.098,245.2528,245.0797,245.2528,2100.0
2021-08-27 13:40:00,269.25,269.38,269.21,269.31,1810.0,245.2619,245.3803,245.2255,245.3166,1810.0
2021-08-27 13:45:00,269.31,269.31,269.1,269.17,3526.0,245.3166,245.3166,245.1253,245.189,3526.0
2021-08-27 13:50:00,269.16,269.22,269.11,269.15,1619.0,245.1799,245.2346,245.1344,245.1708,1619.0
2021-08-27 13:55:00,269.04,269.18,269.04,269.18,1044.0,245.0706,245.1982,245.0706,245.1982,1044.0
2021-08-27 14:00:00,269.16,269.16,268.81,268.81,2697.0,245.1799,245.1799,244.8611,244.8611,2697.0
2021-08-27 14:05:00,268.84,268.92,268.79,268.89,2016.0,244.8884,244.9613,244.8429,244.934,2016.0
2021-08-27 14:10:00,268.85,269.0,268.79,268.99,1600.0,244.8976,245.0342,244.8429,245.0251,1600.0
2021-08-27 14:15:00,268.87,268.91,268.79,268.86,3524.0,244.9158,244.9522,244.8429,244.9067,3524.0
2021-08-27 14:20:00,268.86,268.91,268.78,268.82,1634.0,244.9067,244.9522,244.8338,244.8702,1634.0
2021-08-27 14:25:00,268.79,268.8,268.73,268.73,1984.0,244.8429,244.852,244.7882,244.7882,1984.0
2021-08-27 14:30:00,268.76,269.01,268.73,269.01,1774.0,244.8156,245.0433,244.7882,245.0433,1774.0
2021-08-27 14:35:00,268.96,269.1,268.83,268.83,1792.0,244.9978,245.1253,244.8793,244.8793,1792.0
2021-08-27 14:40:00,268.79,268.87,268.75,268.82,2196.0,244.8429,244.9158,244.8065,244.8702,2196.0
2021-08-27 14:45:00,268.7,268.7,268.62,268.64,400.0,244.7609,244.7609,244.688,244.7063,400.0
2021-08-27 14:50:00,268.58,268.67,268.51,268.55,1950.0,244.6516,244.7336,244.5878,244.6243,1950.0
2021-08-27 14:55:00,268.59,268.62,268.51,268.62,1400.0,244.6607,244.688,244.5878,244.688,1400.0
2021-08-27 15:00:00,268.72,269.04,268.72,269.04,3118.0,244.7791,245.0706,244.7791,245.0706,3118.0
2021-08-27 15:05:00,269.07,269.18,269.07,269.12,1140.0,245.098,245.1982,245.098,245.1435,1140.0
2021-08-27 15:10:00,269.08,269.2,268.99,269.04,17182.0,245.1071,245.2164,245.0251,245.0706,17182.0
2021-08-27 15:15:00,268.99,269.13,268.99,269.1,1800.0,245.0251,245.1526,245.0251,245.1253,1800.0
2021-08-27 15:20:00,269.1,269.17,268.99,268.99,1393.0,245.1253,245.189,245.0251,245.0251,1393.0
2021-08-27 15:25:00,269.04,269.04,268.63,268.65,7281.0,245.0706,245.0706,244.6972,244.7154,7281.0
2021-08-27 15:30:00,268.67,268.82,268.64,268.81,6749.0,244.7336,244.8702,244.7063,244.8611,6749.0
2021-08-27 15:35:00,268.81,268.83,268.61,268.67,3996.0,244.8611,244.8793,244.6789,244.7336,3996.0
2021-08-27 15:40:00,268.67,268.79,268.55,268.72,6495.0,244.7336,244.8429,244.6243,244.7791,6495.0
2021-08-27 15:45:00,268.75,268.89,268.5,268.5,4789.0,244.8065,244.934,244.5787,244.5787,4789.0
2021-08-27 15:50:00,268.59,268.65,268.45,268.51,6535.0,244.6607,244.7154,244.5332,244.5878,6535.0
2021-08-27 15:55:00,268.48,268.63,268.37,268.43,18713.0,244.5605,244.6972,244.4603,244.515,18713.0
2021-08-30 09:30:00,269.06,269.81,268.64,269.07,16287.0,245.0888,245.772,244.7063,245.098,16287.0
2021-08-30 09:35:00,269.32,269.68,268.86,269.47,5882.0,245.3257,245.6536,244.9067,245.4623,5882.0
2021-08-30 09:40:00,269.41,269.48,268.81,269.1,3979.0,245.4077,245.4714,244.8611,245.1253,3979.0
2021-08-30 09:45:00,269.15,269.43,269.02,269.16,1744.0,245.1708,245.4259,245.0524,245.1799,1744.0
2021-08-30 09:50:00,269.03,269.17,268.93,269.0,2255.0,245.0615,245.189,244.9704,245.0342,2255.0
2021-08-30 09:55:00,268.94,268.94,268.77,268.88,1400.0,244.9795,244.9795,244.8247,244.9249,1400.0
2021-08-30 10:00:00,268.8,269.14,268.7,268.79,1934.0,244.852,245.1617,244.7609,244.8429,1934.0
2021-08-30 10:05:00,268.88,269.11,268.76,269.01,1192.0,244.9249,245.1344,244.8156,245.0433,1192.0
2021-08-30 10:10:00,268.95,269.21,268.94,269.19,2736.0,244.9886,245.2255,244.9795,245.2073,2736.0
2021-08-30 10:15:00,269.25,269.25,268.9,269.04,2352.0,245.2619,245.2619,244.9431,245.0706,2352.0
2021-08-30 10:20:00,269.03,269.28,268.95,269.28,2048.0,245.0615,245.2892,244.9886,245.2892,2048.0
2021-08-30 10:25:00,269.17,269.53,269.15,269.53,1204.0,245.189,245.517,245.1708,245.517,1204.0
2021-08-30 10:30:00,269.47,269.58,269.22,269.25,2200.0,245.4623,245.5625,245.2346,245.2619,2200.0
2021-08-30 10:35:00,269.25,269.37,268.96,268.97,4207.0,245.2619,245.3712,244.9978,245.0069,4207.0
2021-08-30 10:40:00,269.12,269.18,269.04,269.06,1732.0,245.1435,245.1982,245.0706,245.0888,1732.0
2021-08-30 10:45:00,269.05,269.2,268.92,268.95,2757.0,245.0797,245.2164,244.9613,244.9886,2757.0
2021-08-30 10:50:00,268.9,269.11,268.9,268.99,2546.0,244.9431,245.1344,244.9431,245.0251,2546.0
2021-08-30 10:55:00,268.98,269.11,268.9,269.05,2851.0,245.016,245.1344,244.9431,245.0797,2851.0
2021-08-30 11:00:00,269.09,269.33,268.98,269.32,3515.0,245.1162,245.3348,245.016,245.3257,3515.0
2021-08-30 11:05:00,269.3,269.65,269.2,269.58,1614.0,245.3075,245.6263,245.2164,245.5625,1614.0
2021-08-30 11:10:00,269.55,269.66,269.37,269.39,2887.0,245.5352,245.6354,245.3712,245.3894,2887.0
2021-08-30 11:15:00,269.49,269.49,269.34,269.34,1250.0,245.4805,245.4805,245.3439,245.3439,1250.0
2021-08-30 11:20:00,269.34,269.39,269.3,269.39,1000.0,245.3439,245.3894,245.3075,245.3894,1000.0
2021-08-30 11:25:00,269.23,269.23,269.01,269.13,3231.0,245.2437,245.2437,245.0433,245.1526,3231.0
2021-08-30 11:30:00,269.14,269.56,269.14,269.41,4163.0,245.1617,245.5443,245.1617,245.4077,4163.0
2021-08-30 11:35:00,269.42,269.45,269.28,269.34,932.0,245.4168,245.4441,245.2892,245.3439,932.0
2021-08-30 11:40:00,269.27,269.31,269.01,269.01,2133.0,245.2801,245.3166,245.0433,245.0433,2133.0
2021-08-30 11:45:00,269.01,269.27,268.95,269.21,7514.0,245.0433,245.2801,244.9886,245.2255,7514.0
2021-08-30 11:50:00,269.26,269.44,269.21,269.43,3773.0,245.271,245.435,245.2255,245.4259,3773.0
2021-08-30 11:55:00,269.44,269.44,269.23,269.27,4618.0,245.435,245.435,245.2437,245.2801,4618.0
2021-08-30 12:00:00,269.31,269.45,269.29,269.35,1972.0,245.3166,245.4441,245.2984,245.353,1972.0
2021-08-30 12:05:00,269.33,269.44,269.24,269.4,3163.0,245.3348,245.435,245.2528,245.3986,3163.0
2021-08-30 12:10:00,269.47,269.47,269.28,269.44,1600.0,245.4623,245.4623,245.2892,245.435,1600.0
2021-08-30 12:15:00,269.41,269.41,269.24,269.27,4538.0,245.4077,245.4077,245.2528,245.2801,4538.0
2021-08-30 12:20:00,269.22,269.24,269.08,269.13,4352.0,245.2346,245.2528,245.1071,245.1526,4352.0
2021-08-30 12:25:00,269.12,269.17,268.97,269.17,3674.0,245.1435,245.189,245.0069,245.189,3674.0
2021-08-30 12:30:00,269.1,269.14,268.98,269.09,3840.0,245.1253,245.1617,245.016,245.1162,3840.0
2021-08-30 12:35:00,269.05,269.39,269.04,269.21,5676.0,245.0797,245.3894,245.0706,245.2255,5676.0
2021-08-30 12:40:00,269.24,269.33,269.16,269.33,973.0,245.2528,245.3348,245.1799,245.3348,973.0
2021-08-30 12:45:00,269.38,269.39,269.31,269.34,2751.0,245.3803,245.3894,245.3166,245.3439,2751.0
2021-08-30 12:50:00,269.35,269.45,269.33,269.45,1826.0,245.353,245.4441,245.3348,245.4441,1826.0
2021-08-30 12:55:00,269.42,269.56,269.42,269.52,2300.0,245.4168,245.5443,245.4168,245.5079,2300.0
2021-08-30 13:00:00,269.64,269.67,269.52,269.52,4618.0,245.6172,245.6445,245.5079,245.5079,4618.0
2021-08-30 13:05:00,269.53,269.61,269.5,269.56,2754.0,245.517,245.5898,245.4896,245.5443,2754.0
2021-08-30 13:10:00,269.54,269.74,269.52,269.72,3085.0,245.5261,245.7083,245.5079,245.69,3085.0
2021-08-30 13:15:00,269.68,269.7,269.43,269.44,5096.0,245.6536,245.6718,245.4259,245.435,5096.0
2021-08-30 13:20:00,269.5,269.51,269.37,269.38,3728.0,245.4896,245.4988,245.3712,245.3803,3728.0
2021-08-30 13:25:00,269.38,269.5,269.36,269.5,1602.0,245.3803,245.4896,245.3621,245.4896,1602.0
2021-08-30 13:30:00,269.53,269.53,269.38,269.38,2100.0,245.517,245.517,245.3803,245.3803,2100.0
2021-08-30 13:35:00,269.4,269.53,269.38,269.49,1307.0,245.3986,245.517,245.3803,245.4805,1307.0
2021-08-30 13:40:00,269.57,269.65,269.56,269.56,2593.0,245.5534,245.6263,245.5443,245.5443,2593.0
2021-08-30 13:45:00,269.58,269.67,269.49,269.61,11985.0,245.5625,245.6445,245.4805,245.5898,11985.0
2021-08-30 13:50:00,269.63,269.69,269.58,269.69,1872.0,245.6081,245.6627,245.5625,245.6627,1872.0
2021-08-30 13:55:00,269.69,269.82,269.66,269.77,2625.0,245.6627,245.7811,245.6354,245.7356,2625.0
2021-08-30 14:00:00,269.81,270.09,269.81,270.06,3633.0,245.772,246.0271,245.772,245.9998,3633.0
2021-08-30 14:05:00,270.23,270.25,270.09,270.19,6260.0,246.1546,246.1728,246.0271,246.1182,6260.0
2021-08-30 14:10:00,270.19,270.25,270.18,270.2,1080.0,246.1182,246.1728,246.1091,246.1273,1080.0
2021-08-30 14:15:00,270.19,270.2,270.0,270.04,5536.0,246.1182,246.1273,245.9451,245.9815,5536.0
2021-08-30 14:20:00,270.05,270.06,269.95,270.02,2051.0,245.9906,245.9998,245.8996,245.9633,2051.0
2021-08-30 14:25:00,269.93,270.3,269.93,270.24,1810.0,245.8813,246.2184,245.8813,246.1637,1810.0
2021-08-30 14:30:00,270.17,270.19,270.08,270.12,2290.0,246.1,246.1182,246.018,246.0544,2290.0
2021-08-30 14:35:00,270.23,270.56,270.17,270.45,3617.0,246.1546,246.4552,246.1,246.355,3617.0
2021-08-30 14:40:00,270.5,270.58,270.33,270.57,3966.0,246.4006,246.4734,246.2457,246.4643,3966.0
2021-08-30 14:45:00,270.35,270.47,270.35,270.35,700.0,246.2639,246.3732,246.2639,246.2639,700.0
2021-08-30 14:50:00,270.44,270.44,270.31,270.41,2030.0,246.3459,246.3459,246.2275,246.3186,2030.0
2021-08-30 14:55:00,270.4,270.45,270.37,270.44,2362.0,246.3095,246.355,246.2821,246.3459,2362.0
2021-08-30 15:00:00,270.4,270.73,270.36,270.72,1820.0,246.3095,246.6101,246.273,246.601,1820.0
2021-08-30 15:05:00,270.69,270.93,270.65,270.82,4457.0,246.5736,246.7922,246.5372,246.692,4457.0
2021-08-30 15:10:00,270.76,271.07,270.76,271.06,3227.0,246.6374,246.9198,246.6374,246.9107,3227.0
2021-08-30 15:15:00,271.0,271.18,270.97,271.05,6480.0,246.856,247.02,246.8287,246.9016,6480.0
2021-08-30 15:20:00,270.97,270.97,270.83,270.83,3272.0,246.8287,246.8287,246.7012,246.7012,3272.0
2021-08-30 15:25:00,270.84,270.91,270.71,270.84,3706.0,246.7103,246.774,246.5918,246.7103,3706.0
2021-08-30 15:30:00,270.8,270.96,270.64,270.88,6245.0,246.6738,246.8196,246.5281,246.7467,6245.0
2021-08-30 15:35:00,270.84,270.84,270.47,270.53,5148.0,246.7103,246.7103,246.3732,246.4279,5148.0
2021-08-30 15:40:00,270.5,270.53,270.28,270.37,5487.0,246.4006,246.4279,246.2002,246.2821,5487.0
2021-08-30 15:45:00,270.35,270.35,270.11,270.21,4739.0,246.2639,246.2639,246.0453,246.1364,4739.0
2021-08-30 15:50:00,270.15,270.32,270.11,270.21,10656.0,246.0817,246.2366,246.0453,246.1364,10656.0
2021-08-30 15:55:00,270.2,270.31,270.01,270.31,20370.0,246.1273,246.2275,245.9542,246.2275,20370.0
2021-08-31 09:30:00,269.8,270.19,269.42,270.18,24420.0,245.7629,246.1182,245.4168,246.1091,24420.0
2021-08-31 09:35:00,269.91,271.32,269.91,270.78,4632.0,245.8631,247.1475,245.8631,246.6556,4632.0
2021-08-31 09:40:00,270.74,271.22,270.48,271.22,3130.0,246.6192,247.0564,246.3823,247.0564,3130.0
2021-08-31 09:45:00,271.07,271.45,270.93,271.45,6716.0,246.9198,247.2659,246.7922,247.2659,6716.0
2021-08-31 09:50:00,271.21,271.79,271.16,271.62,4926.0,247.0473,247.5756,247.0018,247.4208,4926.0
2021-08-31 09:55:00,271.74,271.98,271.61,271.69,3649.0,247.5301,247.7487,247.4117,247.4845,3649.0
2021-08-31 10:00:00,271.65,271.81,271.27,271.64,10940.0,247.4481,247.5938,247.1019,247.439,10940.0
2021-08-31 10:05:00,271.51,271.51,271.1,271.24,4832.0,247.3206,247.3206,246.9471,247.0746,4832.0
2021-08-31 10:10:00,271.47,271.47,270.88,271.13,3778.0,247.2841,247.2841,246.7467,246.9744,3778.0
2021-08-31 10:15:00,271.06,271.12,270.79,270.89,5247.0,246.9107,246.9653,246.6647,246.7558,5247.0
2021-08-31 10:20:00,270.82,270.82,270.37,270.46,3816.0,246.692,246.692,246.2821,246.3641,3816.0
2021-08-31 10:25:00,270.37,270.58,270.16,270.47,4966.0,246.2821,246.4734,246.0908,246.3732,4966.0
2021-08-31 10:30:00,270.47,271.1,270.44,271.05,4643.0,246.3732,246.9471,246.3459,246.9016,4643.0
2021-08-31 10:35:00,270.91,271.2,270.86,271.12,4613.0,246.774,247.0382,246.7285,246.9653,4613.0
2021-08-31 10:40:00,271.15,271.15,270.78,270.91,3528.0,246.9926,246.9926,246.6556,246.774,3528.0
2021-08-31 10:45:00,271.01,271.3,270.94,270.94,3132.0,246.8651,247.1293,246.8014,246.8014,3132.0
2021-08-31 10:50:00,271.04,271.57,271.01,271.56,6258.0,246.8924,247.3752,246.8651,247.3661,6258.0
2021-08-31 10:55:00,271.49,271.75,271.32,271.49,6570.0,247.3023,247.5392,247.1475,247.3023,6570.0
2021-08-31 11:00:00,271.51,271.61,270.65,270.66,3137.0,247.3206,247.4117,246.5372,246.5463,3137.0
2021-08-31 11:05:00,270.64,271.17,270.64,271.05,2624.0,246.5281,247.0109,246.5281,246.9016,2624.0
2021-08-31 11:10:00,270.89,271.49,270.89,271.31,2487.0,246.7558,247.3023,246.7558,247.1384,2487.0
2021-08-31 11:15:00,271.29,271.34,271.13,271.13,2301.0,247.1202,247.1657,246.9744,246.9744,2301.0
2021-08-31 11:20:00,270.99,271.25,270.78,270.88,2090.0,246.8469,247.0837,246.6556,246.7467,2090.0
2021-08-31 11:25:00,270.87,271.2,270.87,270.97,4501.0,246.7376,247.0382,246.7376,246.8287,4501.0
2021-08-31 11:30:00,270.88,271.14,270.87,271.08,3210.0,246.7467,246.9835,246.7376,246.9289,3210.0
2021-08-31 11:35:00,271.13,271.29,270.99,271.11,4406.0,246.9744,247.1202,246.8469,246.9562,4406.0
2021-08-31 11:40:00,271.21,271.21,270.92,271.06,1812.0,247.0473,247.0473,246.7831,246.9107,1812.0
2021-08-31 11:45:00,270.9,270.9,270.69,270.8,2456.0,246.7649,246.7649,246.5736,246.6738,2456.0
2021-08-31 11:50:00,270.8,271.6,270.79,271.6,4356.0,246.6738,247.4025,246.6647,247.4025,4356.0
2021-08-31 11:55:00,271.56,271.75,271.5,271.5,4269.0,247.3661,247.5392,247.3115,247.3115,4269.0
2021-08-31 12:00:00,271.4,271.41,271.06,271.24,3968.0,247.2204,247.2295,246.9107,247.0746,3968.0
2021-08-31 12:05:00,271.22,271.39,271.21,271.32,3094.0,247.0564,247.2113,247.0473,247.1475,3094.0
2021-08-31 12:10:00,271.28,271.39,271.23,271.39,1934.0,247.1111,247.2113,247.0655,247.2113,1934.0
2021-08-31 12:15:00,271.31,271.69,271.27,271.6,5095.0,247.1384,247.4845,247.1019,247.4025,5095.0
2021-08-31 12:20:00,271.57,271.65,271.45,271.45,2053.0,247.3752,247.4481,247.2659,247.2659,2053.0
2021-08-31 12:25:00,271.47,271.63,271.38,271.43,1305.0,247.2841,247.4299,247.2021,247.2477,1305.0
2021-08-31 12:30:00,271.36,271.36,271.02,271.02,1808.0,247.1839,247.1839,246.8742,246.8742,1808.0
2021-08-31 12:35:00,270.93,270.93,270.58,270.65,2922.0,246.7922,246.7922,246.4734,246.5372,2922.0
2021-08-31 12:40:00,270.7,270.85,270.7,270.85,1496.0,246.5827,246.7194,246.5827,246.7194,1496.0
2021-08-31 12:45:00,270.88,270.88,270.72,270.75,829.0,246.7467,246.7467,246.601,246.6283,829.0
2021-08-31 12:50:00,270.77,270.78,270.62,270.69,2305.0,246.6465,246.6556,246.5099,246.5736,2305.0
2021-08-31 12:55:00,270.67,270.68,270.4,270.6,3399.0,246.5554,246.5645,246.3095,246.4916,3399.0
2021-08-31 13:00:00,270.53,270.54,270.45,270.49,963.0,246.4279,246.437,246.355,246.3914,963.0
2021-08-31 13:05:00,270.5,270.51,270.38,270.46,1747.0,246.4006,246.4097,246.2912,246.3641,1747.0
2021-08-31 13:10:00,270.53,270.53,270.43,270.45,1000.0,246.4279,246.4279,246.3368,246.355,1000.0
2021-08-31 13:15:00,270.4,270.7,270.4,270.57,2628.0,246.3095,246.5827,246.3095,246.4643,2628.0
2021-08-31 13:20:00,270.61,270.61,270.28,270.35,2172.0,246.5008,246.5008,246.2002,246.2639,2172.0
2021-08-31 13:25:00,270.32,270.36,270.13,270.27,2098.0,246.2366,246.273,246.0635,246.191,2098.0
2021-08-31 13:30:00,270.18,270.24,270.03,270.15,3371.0,246.1091,246.1637,245.9724,246.0817,3371.0
2021-08-31 13:35:00,270.08,270.2,270.01,270.1,2763.0,246.018,246.1273,245.9542,246.0362,2763.0
2021-08-31 13:40:00,270.18,270.22,270.11,270.17,1873.0,246.1091,246.1455,246.0453,246.1,1873.0
2021-08-31 13:45:00,270.08,270.22,270.08,270.16,1373.0,246.018,246.1455,246.018,246.0908,1373.0
2021-08-31 13:50:00,270.16,270.16,270.06,270.1,1126.0,246.0908,246.0908,245.9998,246.0362,1126.0
2021-08-31 13:55:00,270.04,270.16,270.03,270.16,2555.0,245.9815,246.0908,245.9724,246.0908,2555.0
2021-08-31 14:00:00,270.17,270.21,270.02,270.02,2101.0,246.1,246.1364,245.9633,245.9633,2101.0
2021-08-31 14:05:00,270.04,270.13,269.9,269.98,3327.0,245.9815,246.0635,245.854,245.9269,3327.0
2021-08-31 14:10:00,269.92,269.93,269.74,269.74,1479.0,245.8722,245.8813,245.7083,245.7083,1479.0
2021-08-31 14:15:00,269.72,269.86,269.65,269.65,1783.0,245.69,245.8176,245.6263,245.6263,1783.0
2021-08-31 14:20:00,269.71,269.75,269.67,269.69,1841.0,245.6809,245.7174,245.6445,245.6627,1841.0
2021-08-31 14:25:00,269.75,269.75,269.6,269.62,1768.0,245.7174,245.7174,245.5807,245.599,1768.0
2021-08-31 14:30:00,269.67,269.67,269.48,269.48,1103.0,245.6445,245.6445,245.4714,245.4714,1103.0
2021-08-31 14:35:00,269.54,269.54,269.22,269.24,3066.0,245.5261,245.5261,245.2346,245.2528,3066.0
2021-08-31 14:40:00,269.29,269.36,269.14,269.14,1849.0,245.2984,245.3621,245.1617,245.1617,1849.0
2021-08-31 14:45:00,269.18,269.3,269.06,269.3,2002.0,245.1982,245.3075,245.0888,245.3075,2002.0
2021-08-31 14:50:00,269.45,269.45,269.18,269.22,1969.0,245.4441,245.4441,245.1982,245.2346,1969.0
2021-08-31 14:55:00,269.36,269.47,269.28,269.45,2369.0,245.3621,245.4623,245.2892,245.4441,2369.0
2021-08-31 15:00:00,269.51,269.55,269.44,269.51,2032.0,245.4988,245.5352,245.435,245.4988,2032.0
2021-08-31 15:05:00,269.42,269.72,269.42,269.72,12541.0,245.4168,245.69,245.4168,245.69,12541.0
2021-08-31 15:10:00,269.71,269.96,269.64,269.64,12628.0,245.6809,245.9087,245.6172,245.6172,12628.0
2021-08-31 15:15:00,269.69,269.72,269.59,269.63,1175.0,245.6627,245.69,245.5716,245.6081,1175.0
2021-08-31 15:20:00,269.57,269.85,269.57,269.82,2794.0,245.5534,245.8085,245.5534,245.7811,2794.0
2021-08-31 15:25:00,269.73,269.82,269.63,269.74,3246.0,245.6992,245.7811,245.6081,245.7083,3246.0
2021-08-31 15:30:00,269.8,269.84,269.52,269.81,4479.0,245.7629,245.7994,245.5079,245.772,4479.0
2021-08-31 15:35:00,269.81,269.85,269.66,269.75,6937.0,245.772,245.8085,245.6354,245.7174,6937.0
2021-08-31 15:40:00,269.76,269.78,269.58,269.62,11193.0,245.7265,245.7447,245.5625,245.599,11193.0
2021-08-31 15:45:00,269.62,269.81,269.58,269.79,25185.0,245.599,245.772,245.5625,245.7538,25185.0
2021-08-31 15:50:00,269.74,269.76,269.34,269.52,19912.0,245.7083,245.7265,245.3439,245.5079,19912.0
2021-08-31 15:55:00,269.54,269.83,269.36,269.51,49790.0,245.5261,245.7902,245.3621,245.4988,49790.0
2021-09-01 09:30:00,269.51,270.06,268.68,269.95,21186.0,245.4988,245.9998,244.7427,245.8996,21186.0
2021-09-01 09:35:00,269.03,269.04,268.77,269.02,700.0,245.0615,245.0706,244.8247,245.0524,700.0
2021-09-01 09:40:00,269.26,269.26,268.0,268.5,4327.0,245.271,245.271,244.1233,244.5787,4327.0
2021-09-01 09:45:00,268.75,269.26,268.36,268.8,15317.0,244.8065,245.271,244.4512,244.852,15317.0
2021-09-01 09:50:00,268.67,268.83,268.27,268.43,2970.0,244.7336,244.8793,244.3692,244.515,2970.0
2021-09-01 09:55:00,268.31,268.5,267.5,267.5,4751.0,244.4057,244.5787,243.6678,243.6678,4751.0
2021-09-01 10:00:00,267.57,268.5,267.56,268.5,3684.0,243.7316,244.5787,243.7225,244.5787,3684.0
2021-09-01 10:05:00,268.68,268.68,268.01,268.01,2230.0,244.7427,244.7427,244.1324,244.1324,2230.0
2021-09-01 10:10:00,268.01,268.69,268.01,268.66,6020.0,244.1324,244.7518,244.1324,244.7245,6020.0
2021-09-01 10:15:00,268.66,268.66,268.46,268.5,1655.0,244.7245,244.7245,244.5423,244.5787,1655.0
2021-09-01 10:20:00,268.51,268.8,268.42,268.66,4264.0,244.5878,244.852,244.5059,244.7245,4264.0
2021-09-01 10:25:00,268.61,268.84,268.6,268.74,573.0,244.6789,244.8884,244.6698,244.7974,573.0
2021-09-01 10:30:00,268.84,268.95,268.58,268.79,2453.0,244.8884,244.9886,244.6516,244.8429,2453.0
2021-09-01 10:35:00,268.81,269.12,268.78,268.88,2653.0,244.8611,245.1435,244.8338,244.9249,2653.0
2021-09-01 10:40:00,269.04,269.05,268.74,268.82,1713.0,245.0706,245.0797,244.7974,244.8702,1713.0
2021-09-01 10:45:00,269.12,270.17,269.12,270.04,9834.0,245.1435,246.1,245.1435,245.9815,9834.0
2021-09-01 10:50:00,269.95,269.95,269.54,269.59,1841.0,245.8996,245.8996,245.5261,245.5716,1841.0
2021-09-01 10:55:00,269.6,269.9,269.6,269.81,3271.0,245.5807,245.854,245.5807,245.772,3271.0
2021-09-01 11:00:00,269.75,270.17,269.7,270.16,11818.0,245.7174,246.1,245.6718,246.0908,11818.0
2021-09-01 11:05:00,270.08,270.08,269.81,269.96,3400.0,246.018,246.018,245.772,245.9087,3400.0
2021-09-01 11:10:00,269.92,269.99,269.68,269.81,1087.0,245.8722,245.936,245.6536,245.772,1087.0
2021-09-01 11:15:00,269.82,269.87,269.41,269.43,7082.0,245.7811,245.8267,245.4077,245.4259,7082.0
2021-09-01 11:20:00,269.26,269.27,269.0,269.26,3821.0,245.271,245.2801,245.0342,245.271,3821.0
2021-09-01 11:25:00,269.24,269.9,269.22,269.89,3957.0,245.2528,245.854,245.2346,245.8449,3957.0
2021-09-01 11:30:00,270.01,270.18,269.9,270.17,2274.0,245.9542,246.1091,245.854,246.1,2274.0
2021-09-01 11:35:00,270.18,270.22,269.82,269.82,2648.0,246.1091,246.1455,245.7811,245.7811,2648.0
2021-09-01 11:40:00,269.82,270.0,269.82,269.99,1651.0,245.7811,245.9451,245.7811,245.936,1651.0
2021-09-01 11:45:00,270.0,270.1,269.82,269.96,1999.0,245.9451,246.0362,245.7811,245.9087,1999.0
2021-09-01 11:50:00,269.91,270.17,269.86,269.97,2217.0,245.8631,246.1,245.8176,245.9178,2217.0
2021-09-01 11:55:00,269.95,270.05,269.64,269.74,2931.0,245.8996,245.9906,245.6172,245.7083,2931.0
2021-09-01 12:00:00,269.84,270.41,269.75,270.41,1804.0,245.7994,246.3186,245.7174,246.3186,1804.0
2021-09-01 12:05:00,270.33,270.33,270.2,270.2,903.0,246.2457,246.2457,246.1273,246.1273,903.0
2021-09-01 12:10:00,270.12,270.14,269.95,270.06,2005.0,246.0544,246.0726,245.8996,245.9998,2005.0
2021-09-01 12:15:00,270.0,270.24,269.93,270.1,2373.0,245.9451,246.1637,245.8813,246.0362,2373.0
2021-09-01 12:20:00,270.01,270.2,269.97,270.16,1840.0,245.9542,246.1273,245.9178,246.0908,1840.0
2021-09-01 12:25:00,270.14,270.2,270.13,270.17,2427.0,246.0726,246.1273,246.0635,246.1,2427.0
2021-09-01 12:30:00,270.31,270.37,270.25,270.37,1408.0,246.2275,246.2821,246.1728,246.2821,1408.0
2021-09-01 12:35:00,270.42,270.43,270.24,270.24,2602.0,246.3277,246.3368,246.1637,246.1637,2602.0
2021-09-01 12:40:00,270.28,270.33,270.23,270.3,2241.0,246.2002,246.2457,246.1546,246.2184,2241.0
2021-09-01 12:45:00,270.39,270.39,270.31,270.31,1272.0,246.3004,246.3004,246.2275,246.2275,1272.0
2021-09-01 12:50:00,270.41,270.57,270.36,270.57,1403.0,246.3186,246.4643,246.273,246.4643,1403.0
2021-09-01 12:55:00,270.59,270.59,270.43,270.49,1419.0,246.4825,246.4825,246.3368,246.3914,1419.0
2021-09-01 13:00:00,270.44,270.46,270.29,270.4,1914.0,246.3459,246.3641,246.2093,246.3095,1914.0
2021-09-01 13:05:00,270.38,270.43,270.35,270.36,887.0,246.2912,246.3368,246.2639,246.273,887.0
2021-09-01 13:10:00,270.34,270.4,270.29,270.39,800.0,246.2548,246.3095,246.2093,246.3004,800.0
2021-09-01 13:15:00,270.47,270.48,270.28,270.36,2009.0,246.3732,246.3823,246.2002,246.273,2009.0
2021-09-01 13:20:00,270.32,270.32,270.28,270.29,312.0,246.2366,246.2366,246.2002,246.2093,312.0
2021-09-01 13:25:00,270.29,270.34,270.22,270.33,1422.0,246.2093,246.2548,246.1455,246.2457,1422.0
2021-09-01 13:30:00,270.38,270.39,270.16,270.17,1411.0,246.2912,246.3004,246.0908,246.1,1411.0
2021-09-01 13:35:00,270.25,270.25,270.01,270.06,2786.0,246.1728,246.1728,245.9542,245.9998,2786.0
2021-09-01 13:40:00,270.09,270.11,269.94,269.98,2150.0,246.0271,246.0453,245.8904,245.9269,2150.0
2021-09-01 13:45:00,269.9,269.93,269.58,269.58,2927.0,245.854,245.8813,245.5625,245.5625,2927.0
2021-09-01 13:50:00,269.6,269.65,269.41,269.45,1101.0,245.5807,245.6263,245.4077,245.4441,1101.0
2021-09-01 13:55:00,269.53,269.67,269.53,269.6,1143.0,245.517,245.6445,245.517,245.5807,1143.0
2021-09-01 14:00:00,269.6,269.71,269.49,269.5,1388.0,245.5807,245.6809,245.4805,245.4896,1388.0
2021-09-01 14:05:00,269.58,269.67,269.56,269.67,1251.0,245.5625,245.6445,245.5443,245.6445,1251.0
2021-09-01 14:10:00,269.58,269.67,269.58,269.6,2328.0,245.5625,245.6445,245.5625,245.5807,2328.0
2021-09-01 14:15:00,269.57,269.63,269.51,269.53,1142.0,245.5534,245.6081,245.4988,245.517,1142.0
2021-09-01 14:20:00,269.61,269.61,269.42,269.45,1489.0,245.5898,245.5898,245.4168,245.4441,1489.0
2021-09-01 14:25:00,269.54,269.6,269.53,269.57,2235.0,245.5261,245.5807,245.517,245.5534,2235.0
2021-09-01 14:30:00,269.59,269.64,269.52,269.58,1167.0,245.5716,245.6172,245.5079,245.5625,1167.0
2021-09-01 14:35:00,269.65,269.65,269.53,269.56,1450.0,245.6263,245.6263,245.517,245.5443,1450.0
2021-09-01 14:40:00,269.58,269.59,269.45,269.52,1969.0,245.5625,245.5716,245.4441,245.5079,1969.0
2021-09-01 14:45:00,269.61,269.61,269.43,269.46,2142.0,245.5898,245.5898,245.4259,245.4532,2142.0
2021-09-01 14:50:00,269.42,269.45,269.38,269.4,3845.0,245.4168,245.4441,245.3803,245.3986,3845.0
2021-09-01 14:55:00,269.49,269.69,269.44,269.64,2197.0,245.4805,245.6627,245.435,245.6172,2197.0
2021-09-01 15:00:00,269.7,269.8,269.61,269.78,2196.0,245.6718,245.7629,245.5898,245.7447,2196.0
2021-09-01 15:05:00,269.82,269.9,269.72,269.75,1946.0,245.7811,245.854,245.69,245.7174,1946.0
2021-09-01 15:10:00,269.73,269.92,269.67,269.92,1683.0,245.6992,245.8722,245.6445,245.8722,1683.0
2021-09-01 15:15:00,269.98,270.06,269.94,270.06,1832.0,245.9269,245.9998,245.8904,245.9998,1832.0
2021-09-01 15:20:00,270.25,270.27,270.17,270.17,2527.0,246.1728,246.191,246.1,246.1,2527.0
2021-09-01 15:25:00,270.18,270.18,270.01,270.01,3077.0,246.1091,246.1091,245.9542,245.9542,3077.0
2021-09-01 15:30:00,270.0,270.0,269.7,269.74,4185.0,245.9451,245.9451,245.6718,245.7083,4185.0
2021-09-01 15:35:00,269.71,269.74,269.51,269.63,3832.0,245.6809,245.7083,245.4988,245.6081,3832.0
2021-09-01 15:40:00,269.64,269.71,269.55,269.63,5663.0,245.6172,245.6809,245.5352,245.6081,5663.0
2021-09-01 15:45:00,269.66,269.73,269.57,269.64,4885.0,245.6354,245.6992,245.5534,245.6172,4885.0
2021-09-01 15:50:00,269.7,269.75,269.56,269.75,8831.0,245.6718,245.7174,245.5443,245.7174,8831.0
2021-09-01 15:55:00,269.75,269.75,269.23,269.34,19162.0,245.7174,245.7174,245.2437,245.3439,19162.0
2021-09-02 09:30:00,269.95,270.83,269.35,270.38,14187.0,245.8996,246.7012,245.353,246.2912,14187.0
2021-09-02 09:35:00,270.54,271.34,270.46,271.25,3100.0,246.437,247.1657,246.3641,247.0837,3100.0
2021-09-02 09:40:00,271.14,271.2,270.79,270.93,1550.0,246.9835,247.0382,246.6647,246.7922,1550.0
2021-09-02 09:45:00,271.1,271.24,270.52,270.52,1911.0,246.9471,247.0746,246.4188,246.4188,1911.0
2021-09-02 09:50:00,270.6,270.6,270.2,270.21,2842.0,246.4916,246.4916,246.1273,246.1364,2842.0
2021-09-02 09:55:00,270.21,270.67,270.1,270.67,2056.0,246.1364,246.5554,246.0362,246.5554,2056.0
2021-09-02 10:00:00,270.46,270.82,270.33,270.43,13523.0,246.3641,246.692,246.2457,246.3368,13523.0
2021-09-02 10:05:00,270.43,270.43,270.23,270.23,2375.0,246.3368,246.3368,246.1546,246.1546,2375.0
2021-09-02 10:10:00,270.35,270.93,270.26,270.93,2719.0,246.2639,246.7922,246.1819,246.7922,2719.0
2021-09-02 10:15:00,270.63,270.64,270.14,270.15,2437.0,246.519,246.5281,246.0726,246.0817,2437.0
2021-09-02 10:20:00,270.03,270.14,269.85,269.96,1515.0,245.9724,246.0726,245.8085,245.9087,1515.0
2021-09-02 10:25:00,270.07,270.28,269.94,270.28,1585.0,246.0089,246.2002,245.8904,246.2002,1585.0
2021-09-02 10:30:00,270.21,270.21,269.93,270.0,1900.0,246.1364,246.1364,245.8813,245.9451,1900.0
2021-09-02 10:35:00,270.02,270.17,269.77,270.17,1843.0,245.9633,246.1,245.7356,246.1,1843.0
2021-09-02 10:40:00,270.19,270.21,269.98,270.21,2057.0,246.1182,246.1364,245.9269,246.1364,2057.0
2021-09-02 10:45:00,270.15,270.18,269.71,269.72,3162.0,246.0817,246.1091,245.6809,245.69,3162.0
2021-09-02 10:50:00,269.71,269.88,269.7,269.81,605.0,245.6809,245.8358,245.6718,245.772,605.0
2021-09-02 10:55:00,269.8,270.29,269.8,270.06,5299.0,245.7629,246.2093,245.7629,245.9998,5299.0
2021-09-02 11:00:00,270.05,270.15,269.66,269.66,1535.0,245.9906,246.0817,245.6354,245.6354,1535.0
2021-09-02 11:05:00,269.71,269.89,269.65,269.86,1855.0,245.6809,245.8449,245.6263,245.8176,1855.0
2021-09-02 11:10:00,269.9,269.97,269.55,269.55,1126.0,245.854,245.9178,245.5352,245.5352,1126.0
2021-09-02 11:15:00,269.65,269.75,269.53,269.74,1938.0,245.6263,245.7174,245.517,245.7083,1938.0
2021-09-02 11:20:00,269.65,269.65,269.25,269.36,3114.0,245.6263,245.6263,245.2619,245.3621,3114.0
2021-09-02 11:25:00,269.33,269.41,269.15,269.4,1800.0,245.3348,245.4077,245.1708,245.3986,1800.0
2021-09-02 11:30:00,269.15,269.21,269.0,269.0,1820.0,245.1708,245.2255,245.0342,245.0342,1820.0
2021-09-02 11:35:00,269.0,269.26,269.0,269.2,706.0,245.0342,245.271,245.0342,245.2164,706.0
2021-09-02 11:40:00,269.31,269.31,269.2,269.27,1267.0,245.3166,245.3166,245.2164,245.2801,1267.0
2021-09-02 11:45:00,269.31,269.49,269.2,269.28,3117.0,245.3166,245.4805,245.2164,245.2892,3117.0
2021-09-02 11:50:00,269.22,269.4,269.14,269.3,1604.0,245.2346,245.3986,245.1617,245.3075,1604.0
2021-09-02 11:55:00,269.44,269.55,269.44,269.49,1402.0,245.435,245.5352,245.435,245.4805,1402.0
2021-09-02 12:00:00,269.55,269.56,269.43,269.44,1536.0,245.5352,245.5443,245.4259,245.435,1536.0
2021-09-02 12:05:00,269.44,269.5,269.37,269.42,1800.0,245.435,245.4896,245.3712,245.4168,1800.0
2021-09-02 12:10:00,269.39,269.52,269.39,269.48,2393.0,245.3894,245.5079,245.3894,245.4714,2393.0
2021-09-02 12:15:00,269.61,269.61,269.34,269.36,2201.0,245.5898,245.5898,245.3439,245.3621,2201.0
2021-09-02 12:20:00,269.42,269.43,269.17,269.23,1344.0,245.4168,245.4259,245.189,245.2437,1344.0
2021-09-02 12:25:00,269.28,269.45,269.28,269.45,1500.0,245.2892,245.4441,245.2892,245.4441,1500.0
2021-09-02 12:30:00,269.47,269.47,269.18,269.18,1506.0,245.4623,245.4623,245.1982,245.1982,1506.0
2021-09-02 12:35:00,269.31,269.31,269.15,269.24,2123.0,245.3166,245.3166,245.1708,245.2528,2123.0
2021-09-02 12:40:00,269.25,269.32,269.23,269.23,500.0,245.2619,245.3257,245.2437,245.2437,500.0
2021-09-02 12:45:00,269.35,269.46,269.25,269.32,3148.0,245.353,245.4532,245.2619,245.3257,3148.0
2021-09-02 12:50:00,269.27,269.32,269.17,269.32,1503.0,245.2801,245.3257,245.189,245.3257,1503.0
2021-09-02 12:55:00,269.35,269.35,269.35,269.35,105.0,245.353,245.353,245.353,245.353,105.0
2021-09-02 13:00:00,269.22,269.24,268.75,268.75,2417.0,245.2346,245.2528,244.8065,244.8065,2417.0
2021-09-02 13:05:00,268.67,268.85,268.53,268.8,2769.0,244.7336,244.8976,244.6061,244.852,2769.0
2021-09-02 13:10:00,268.85,269.07,268.81,269.07,1604.0,244.8976,245.098,244.8611,245.098,1604.0
2021-09-02 13:15:00,268.99,269.09,268.99,269.06,663.0,245.0251,245.1162,245.0251,245.0888,663.0
2021-09-02 13:20:00,268.99,269.09,268.95,268.98,1808.0,245.0251,245.1162,244.9886,245.016,1808.0
2021-09-02 13:25:00,269.03,269.07,269.01,269.06,703.0,245.0615,245.098,245.0433,245.0888,703.0
2021-09-02 13:30:00,269.11,269.23,269.09,269.12,2100.0,245.1344,245.2437,245.1162,245.1435,2100.0
2021-09-02 13:35:00,269.13,269.18,268.99,269.01,1037.0,245.1526,245.1982,245.0251,245.0433,1037.0
2021-09-02 13:40:00,269.21,269.22,269.16,269.21,900.0,245.2255,245.2346,245.1799,245.2255,900.0
2021-09-02 13:45:00,269.22,269.53,269.22,269.48,4738.0,245.2346,245.517,245.2346,245.4714,4738.0
2021-09-02 13:50:00,269.54,269.67,269.49,269.5,2734.0,245.5261,245.6445,245.4805,245.4896,2734.0
2021-09-02 13:55:00,269.49,269.63,269.43,269.58,956.0,245.4805,245.6081,245.4259,245.5625,956.0
2021-09-02 14:00:00,269.47,269.47,269.33,269.34,939.0,245.4623,245.4623,245.3348,245.3439,939.0
2021-09-02 14:05:00,269.26,269.42,269.23,269.33,1503.0,245.271,245.4168,245.2437,245.3348,1503.0
2021-09-02 14:10:00,269.37,269.49,269.35,269.43,2461.0,245.3712,245.4805,245.353,245.4259,2461.0
2021-09-02 14:15:00,269.49,269.55,269.4,269.5,2346.0,245.4805,245.5352,245.3986,245.4896,2346.0
2021-09-02 14:20:00,269.48,269.49,269.28,269.28,1854.0,245.4714,245.4805,245.2892,245.2892,1854.0
2021-09-02 14:25:00,269.37,269.37,269.17,269.34,1827.0,245.3712,245.3712,245.189,245.3439,1827.0
2021-09-02 14:30:00,269.34,269.57,269.34,269.55,2127.0,245.3439,245.5534,245.3439,245.5352,2127.0
2021-09-02 14:35:00,269.64,269.64,269.34,269.47,1436.0,245.6172,245.6172,245.3439,245.4623,1436.0
2021-09-02 14:40:00,269.35,269.35,269.24,269.24,602.0,245.353,245.353,245.2528,245.2528,602.0
2021-09-02 14:45:00,269.35,269.37,269.17,269.17,1496.0,245.353,245.3712,245.189,245.189,1496.0
2021-09-02 14:50:00,269.22,269.36,269.2,269.36,1864.0,245.2346,245.3621,245.2164,245.3621,1864.0
2021-09-02 14:55:00,269.35,269.55,269.35,269.46,1033.0,245.353,245.5352,245.353,245.4532,1033.0
2021-09-02 15:00:00,269.61,269.62,269.48,269.55,1142.0,245.5898,245.599,245.4714,245.5352,1142.0
2021-09-02 15:05:00,269.49,269.49,269.27,269.27,1657.0,245.4805,245.4805,245.2801,245.2801,1657.0
2021-09-02 15:10:00,269.25,269.51,269.14,269.51,2525.0,245.2619,245.4988,245.1617,245.4988,2525.0
2021-09-02 15:15:00,269.51,269.57,269.5,269.53,1301.0,245.4988,245.5534,245.4896,245.517,1301.0
2021-09-02 15:20:00,269.48,269.56,269.42,269.43,1185.0,245.4714,245.5443,245.4168,245.4259,1185.0
2021-09-02 15:25:00,269.49,269.49,269.24,269.24,3773.0,245.4805,245.4805,245.2528,245.2528,3773.0
2021-09-02 15:30:00,269.28,269.36,269.21,269.21,2122.0,245.2892,245.3621,245.2255,245.2255,2122.0
2021-09-02 15:35:00,269.18,269.19,268.99,269.16,2905.0,245.1982,245.2073,245.0251,245.1799,2905.0
2021-09-02 15:40:00,269.11,269.21,269.05,269.08,3049.0,245.1344,245.2255,245.0797,245.1071,3049.0
2021-09-02 15:45:00,269.09,269.31,269.08,269.18,4474.0,245.1162,245.3166,245.1071,245.1982,4474.0
2021-09-02 15:50:00,269.28,269.66,269.28,269.6,5184.0,245.2892,245.6354,245.2892,245.5807,5184.0
2021-09-02 15:55:00,269.62,270.01,269.6,270.0,31304.0,245.599,245.9542,245.5807,245.9451,31304.0
2021-09-03 09:30:00,269.93,270.28,269.47,269.47,10700.0,245.8813,246.2002,245.4623,245.4623,10700.0
2021-09-03 09:35:00,269.22,269.22,268.92,268.92,426.0,245.2346,245.2346,244.9613,244.9613,426.0
2021-09-03 09:40:00,269.66,269.66,269.38,269.64,1700.0,245.6354,245.6354,245.3803,245.6172,1700.0
2021-09-03 09:45:00,269.56,269.56,269.0,269.36,2877.0,245.5443,245.5443,245.0342,245.3621,2877.0
2021-09-03 09:50:00,269.44,269.44,269.11,269.23,2134.0,245.435,245.435,245.1344,245.2437,2134.0
2021-09-03 09:55:00,269.11,269.22,269.0,269.15,3651.0,245.1344,245.2346,245.0342,245.1708,3651.0
2021-09-03 10:00:00,268.96,269.06,268.77,269.01,3572.0,244.9978,245.0888,244.8247,245.0433,3572.0
2021-09-03 10:05:00,269.05,269.19,268.68,268.78,2611.0,245.0797,245.2073,244.7427,244.8338,2611.0
2021-09-03 10:10:00,268.79,269.29,268.63,269.29,3207.0,244.8429,245.2984,244.6972,245.2984,3207.0
2021-09-03 10:15:00,269.23,269.23,268.72,268.73,2040.0,245.2437,245.2437,244.7791,244.7882,2040.0
2021-09-03 10:20:00,268.7,268.77,268.64,268.69,1187.0,244.7609,244.8247,244.7063,244.7518,1187.0
2021-09-03 10:25:00,268.7,268.82,268.67,268.74,2623.0,244.7609,244.8702,244.7336,244.7974,2623.0
2021-09-03 10:30:00,268.68,268.68,268.41,268.55,16620.0,244.7427,244.7427,244.4968,244.6243,16620.0
2021-09-03 10:35:00,268.62,269.02,268.61,268.79,2035.0,244.688,245.0524,244.6789,244.8429,2035.0
2021-09-03 10:40:00,268.77,268.77,268.42,268.46,4497.0,244.8247,244.8247,244.5059,244.5423,4497.0
2021-09-03 10:45:00,268.43,268.61,268.43,268.55,1374.0,244.515,244.6789,244.515,244.6243,1374.0
2021-09-03 10:50:00,268.45,268.52,268.13,268.13,4082.0,244.5332,244.597,244.2417,244.2417,4082.0
2021-09-03 10:55:00,268.0,268.5,267.88,268.5,9915.0,244.1233,244.5787,244.014,244.5787,9915.0
2021-09-03 11:00:00,268.64,268.79,268.43,268.43,6022.0,244.7063,244.8429,244.515,244.515,6022.0
2021-09-03 11:05:00,268.37,268.44,268.27,268.43,1026.0,244.4603,244.5241,244.3692,244.515,1026.0
2021-09-03 11:10:00,268.36,268.78,268.33,268.73,2113.0,244.4512,244.8338,244.4239,244.7882,2113.0
2021-09-03 11:15:00,268.81,268.95,268.71,268.84,1050.0,244.8611,244.9886,244.77,244.8884,1050.0
2021-09-03 11:20:00,268.74,269.29,268.66,269.21,10476.0,244.7974,245.2984,244.7245,245.2255,10476.0
2021-09-03 11:25:00,269.21,269.5,269.16,269.27,2964.0,245.2255,245.4896,245.1799,245.2801,2964.0
2021-09-03 11:30:00,269.32,269.46,269.19,269.39,4292.0,245.3257,245.4532,245.2073,245.3894,4292.0
2021-09-03 11:35:00,269.39,269.53,269.22,269.38,2829.0,245.3894,245.517,245.2346,245.3803,2829.0
2021-09-03 11:40:00,269.48,269.99,269.48,269.8,4434.0,245.4714,245.936,245.4714,245.7629,4434.0
2021-09-03 11:45:00,269.94,269.94,269.78,269.86,1500.0,245.8904,245.8904,245.7447,245.8176,1500.0
2021-09-03 11:50:00,269.94,270.27,269.94,270.14,2329.0,245.8904,246.191,245.8904,246.0726,2329.0
2021-09-03 11:55:00,270.05,270.09,269.51,269.77,19687.0,245.9906,246.0271,245.4988,245.7356,19687.0
2021-09-03 12:00:00,269.78,269.92,269.72,269.92,1853.0,245.7447,245.8722,245.69,245.8722,1853.0
2021-09-03 12:05:00,269.92,270.33,269.91,270.33,1907.0,245.8722,246.2457,245.8631,246.2457,1907.0
2021-09-03 12:10:00,270.31,270.55,270.14,270.14,3803.0,246.2275,246.4461,246.0726,246.0726,3803.0
2021-09-03 12:15:00,270.02,270.06,269.75,269.78,1474.0,245.9633,245.9998,245.7174,245.7447,1474.0
2021-09-03 12:20:00,269.76,269.84,269.76,269.84,300.0,245.7265,245.7994,245.7265,245.7994,300.0
2021-09-03 12:25:00,269.83,269.84,269.77,269.82,2935.0,245.7902,245.7994,245.7356,245.7811,2935.0
2021-09-03 12:30:00,269.85,269.85,269.62,269.71,1257.0,245.8085,245.8085,245.599,245.6809,1257.0
2021-09-03 12:35:00,269.61,269.69,269.58,269.63,2165.0,245.5898,245.6627,245.5625,245.6081,2165.0
2021-09-03 12:40:00,269.72,269.72,269.59,269.63,692.0,245.69,245.69,245.5716,245.6081,692.0
2021-09-03 12:45:00,269.67,269.75,269.67,269.75,740.0,245.6445,245.7174,245.6445,245.7174,740.0
2021-09-03 12:50:00,269.71,269.92,269.59,269.92,2211.0,245.6809,245.8722,245.5716,245.8722,2211.0
2021-09-03 12:55:00,269.91,269.93,269.87,269.87,798.0,245.8631,245.8813,245.8267,245.8267,798.0
2021-09-03 13:00:00,269.91,270.13,269.91,270.13,861.0,245.8631,246.0635,245.8631,246.0635,861.0
2021-09-03 13:05:00,270.05,270.05,269.26,269.87,11741.0,245.9906,245.9906,245.271,245.8267,11741.0
2021-09-03 13:10:00,269.83,269.83,269.65,269.66,1282.0,245.7902,245.7902,245.6263,245.6354,1282.0
2021-09-03 13:15:00,269.74,269.96,269.74,269.94,1374.0,245.7083,245.9087,245.7083,245.8904,1374.0
2021-09-03 13:20:00,270.06,270.12,270.06,270.12,503.0,245.9998,246.0544,245.9998,246.0544,503.0
2021-09-03 13:25:00,270.05,270.21,270.05,270.21,927.0,245.9906,246.1364,245.9906,246.1364,927.0
2021-09-03 13:30:00,270.1,270.18,269.95,269.95,2393.0,246.0362,246.1091,245.8996,245.8996,2393.0
2021-09-03 13:35:00,269.95,270.15,269.93,270.15,1927.0,245.8996,246.0817,245.8813,246.0817,1927.0
2021-09-03 13:40:00,270.28,270.56,270.28,270.56,1904.0,246.2002,246.4552,246.2002,246.4552,1904.0
2021-09-03 13:45:00,270.5,270.59,270.49,270.52,956.0,246.4006,246.4825,246.3914,246.4188,956.0
2021-09-03 13:50:00,270.49,270.49,270.35,270.42,2449.0,246.3914,246.3914,246.2639,246.3277,2449.0
2021-09-03 13:55:00,270.38,270.47,270.32,270.34,870.0,246.2912,246.3732,246.2366,246.2548,870.0
2021-09-03 14:00:00,270.33,270.33,270.27,270.28,450.0,246.2457,246.2457,246.191,246.2002,450.0
2021-09-03 14:05:00,270.31,270.46,270.31,270.42,901.0,246.2275,246.3641,246.2275,246.3277,901.0
2021-09-03 14:10:00,270.4,270.42,270.31,270.42,850.0,246.3095,246.3277,246.2275,246.3277,850.0
2021-09-03 14:15:00,270.39,270.42,270.25,270.34,1779.0,246.3004,246.3277,246.1728,246.2548,1779.0
2021-09-03 14:20:00,270.31,270.31,270.19,270.23,852.0,246.2275,246.2275,246.1182,246.1546,852.0
2021-09-03 14:25:00,270.26,270.39,270.24,270.3,2312.0,246.1819,246.3004,246.1637,246.2184,2312.0
2021-09-03 14:30:00,270.27,270.36,270.27,270.36,868.0,246.191,246.273,246.191,246.273,868.0
2021-09-03 14:35:00,270.38,270.38,270.25,270.35,2020.0,246.2912,246.2912,246.1728,246.2639,2020.0
2021-09-03 14:40:00,270.36,270.42,270.25,270.26,1821.0,246.273,246.3277,246.1728,246.1819,1821.0
2021-09-03 14:45:00,270.29,270.29,270.18,270.18,303.0,246.2093,246.2093,246.1091,246.1091,303.0
2021-09-03 14:50:00,270.25,270.25,270.13,270.13,869.0,246.1728,246.1728,246.0635,246.0635,869.0
2021-09-03 14:55:00,270.09,270.18,270.02,270.02,2542.0,246.0271,246.1091,245.9633,245.9633,2542.0
2021-09-03 15:00:00,270.05,270.05,269.94,270.03,1679.0,245.9906,245.9906,245.8904,245.9724,1679.0
2021-09-03 15:05:00,269.94,269.99,269.91,269.93,835.0,245.8904,245.936,245.8631,245.8813,835.0
2021-09-03 15:10:00,269.92,269.94,269.75,269.77,1133.0,245.8722,245.8904,245.7174,245.7356,1133.0
2021-09-03 15:15:00,269.68,269.8,269.58,269.64,4338.0,245.6536,245.7629,245.5625,245.6172,4338.0
2021-09-03 15:20:00,269.59,269.59,269.26,269.29,1524.0,245.5716,245.5716,245.271,245.2984,1524.0
2021-09-03 15:25:00,269.28,269.36,269.07,269.07,1326.0,245.2892,245.3621,245.098,245.098,1326.0
2021-09-03 15:30:00,269.11,269.2,269.1,269.17,2327.0,245.1344,245.2164,245.1253,245.189,2327.0
2021-09-03 15:35:00,269.18,269.2,268.88,268.95,3819.0,245.1982,245.2164,244.9249,244.9886,3819.0
2021-09-03 15:40:00,268.93,269.07,268.82,269.04,4167.0,244.9704,245.098,244.8702,245.0706,4167.0
2021-09-03 15:45:00,269.03,269.12,268.92,269.04,3976.0,245.0615,245.1435,244.9613,245.0706,3976.0
2021-09-03 15:50:00,269.08,269.25,268.97,268.97,9045.0,245.1071,245.2619,245.0069,245.0069,9045.0
2021-09-03 15:55:00,268.99,269.02,268.18,268.2,74345.0,245.0251,245.0524,244.2872,244.3055,74345.0
2021-09-07 09:30:00,267.85,268.01,266.4,267.01,24526.0,243.9866,244.1324,242.6658,243.2215,24526.0
2021-09-07 09:35:00,266.98,267.19,266.37,266.5,6650.0,243.1942,243.3854,242.6385,242.7569,6650.0
2021-09-07 09:40:00,266.35,266.79,266.2,266.79,9488.0,242.6203,243.0211,242.4836,243.0211,9488.0
2021-09-07 09:45:00,266.7,266.7,266.23,266.64,4280.0,242.9391,242.9391,242.511,242.8844,4280.0
2021-09-07 09:50:00,266.59,266.83,266.11,266.83,4676.0,242.8389,243.0575,242.4017,243.0575,4676.0
2021-09-07 09:55:00,266.66,266.73,266.25,266.69,8078.0,242.9027,242.9664,242.5292,242.93,8078.0
2021-09-07 10:00:00,266.74,267.35,266.74,267.31,2335.0,242.9755,243.5312,242.9755,243.4948,2335.0
2021-09-07 10:05:00,267.14,267.23,266.51,266.74,9797.0,243.3399,243.4219,242.766,242.9755,9797.0
2021-09-07 10:10:00,266.68,266.77,266.33,266.67,7703.0,242.9209,243.0029,242.6021,242.9118,7703.0
2021-09-07 10:15:00,266.81,267.09,266.67,266.94,4161.0,243.0393,243.2944,242.9118,243.1577,4161.0
2021-09-07 10:20:00,266.92,267.72,266.92,267.72,4828.0,243.1395,243.8682,243.1395,243.8682,4828.0
2021-09-07 10:25:00,267.6,267.67,267.21,267.21,5650.0,243.7589,243.8227,243.4037,243.4037,5650.0
2021-09-07 10:30:00,267.15,267.31,266.78,267.19,5851.0,243.349,243.4948,243.012,243.3854,5851.0
2021-09-07 10:35:00,267.31,267.55,267.21,267.22,2891.0,243.4948,243.7134,243.4037,243.4128,2891.0
2021-09-07 10:40:00,267.19,267.7,267.19,267.52,2418.0,243.3854,243.85,243.3854,243.686,2418.0
2021-09-07 10:45:00,267.49,267.55,267.3,267.39,3541.0,243.6587,243.7134,243.4856,243.5676,3541.0
2021-09-07 10:50:00,267.39,267.39,266.73,266.73,3068.0,243.5676,243.5676,242.9664,242.9664,3068.0
2021-09-07 10:55:00,266.67,267.03,266.5,266.97,5547.0,242.9118,243.2397,242.7569,243.185,5547.0
2021-09-07 11:00:00,267.1,267.18,266.63,266.67,2837.0,243.3035,243.3763,242.8753,242.9118,2837.0
2021-09-07 11:05:00,266.7,266.94,266.7,266.9,4562.0,242.9391,243.1577,242.9391,243.1213,4562.0
2021-09-07 11:10:00,266.98,266.99,266.68,266.92,3194.0,243.1942,243.2033,242.9209,243.1395,3194.0
2021-09-07 11:15:00,266.85,267.21,266.72,267.12,2397.0,243.0757,243.4037,242.9573,243.3217,2397.0
2021-09-07 11:20:00,267.2,267.2,266.96,267.03,2085.0,243.3946,243.3946,243.1759,243.2397,2085.0
2021-09-07 11:25:00,267.15,267.18,266.95,267.06,3682.0,243.349,243.3763,243.1668,243.267,3682.0
2021-09-07 11:30:00,267.16,267.28,267.04,267.13,3672.0,243.3581,243.4674,243.2488,243.3308,3672.0
2021-09-07 11:35:00,267.13,267.2,267.08,267.08,1306.0,243.3308,243.3946,243.2852,243.2852,1306.0
2021-09-07 11:40:00,267.1,267.11,266.96,266.96,3608.0,243.3035,243.3126,243.1759,243.1759,3608.0
2021-09-07 11:45:00,267.0,267.27,266.95,267.27,2698.0,243.2124,243.4583,243.1668,243.4583,2698.0
2021-09-07 11:50:00,267.12,267.12,266.94,267.08,701.0,243.3217,243.3217,243.1577,243.2852,701.0
2021-09-07 11:55:00,266.99,267.15,266.99,267.15,2334.0,243.2033,243.349,243.2033,243.349,2334.0
2021-09-07 12:00:00,267.1,267.36,267.1,267.35,1276.0,243.3035,243.5403,243.3035,243.5312,1276.0
2021-09-07 12:05:00,267.38,267.63,267.3,267.59,2656.0,243.5585,243.7862,243.4856,243.7498,2656.0
2021-09-07 12:10:00,267.6,267.6,267.28,267.35,3708.0,243.7589,243.7589,243.4674,243.5312,3708.0
2021-09-07 12:15:00,267.25,267.32,267.19,267.27,2867.0,243.4401,243.5039,243.3854,243.4583,2867.0
2021-09-07 12:20:00,267.36,267.36,267.16,267.23,2233.0,243.5403,243.5403,243.3581,243.4219,2233.0
2021-09-07 12:25:00,267.24,267.37,267.2,267.37,1900.0,243.431,243.5494,243.3946,243.5494,1900.0
2021-09-07 12:30:00,267.43,267.47,267.25,267.3,2654.0,243.6041,243.6405,243.4401,243.4856,2654.0
2021-09-07 12:35:00,267.33,267.38,267.29,267.29,1100.0,243.513,243.5585,243.4765,243.4765,1100.0
2021-09-07 12:40:00,267.29,267.35,267.28,267.35,1300.0,243.4765,243.5312,243.4674,243.5312,1300.0
2021-09-07 12:45:00,267.4,267.72,267.34,267.72,4310.0,243.5767,243.8682,243.5221,243.8682,4310.0
2021-09-07 12:50:00,267.69,267.86,267.65,267.74,5031.0,243.8409,243.9958,243.8045,243.8864,5031.0
2021-09-07 12:55:00,267.81,267.95,267.8,267.89,2419.0,243.9502,244.0777,243.9411,244.0231,2419.0
2021-09-07 13:00:00,267.97,268.27,267.95,268.02,6450.0,244.096,244.3692,244.0777,244.1415,6450.0
2021-09-07 13:05:00,268.07,268.17,267.93,267.93,1600.0,244.187,244.2781,244.0595,244.0595,1600.0
2021-09-07 13:10:00,267.97,268.16,267.96,268.13,1600.0,244.096,244.269,244.0868,244.2417,1600.0
2021-09-07 13:15:00,268.08,268.08,267.94,267.94,2208.0,244.1962,244.1962,244.0686,244.0686,2208.0
2021-09-07 13:20:00,267.88,267.93,267.72,267.81,3216.0,244.014,244.0595,243.8682,243.9502,3216.0
2021-09-07 13:25:00,267.71,267.75,267.65,267.67,2668.0,243.8591,243.8956,243.8045,243.8227,2668.0
2021-09-07 13:30:00,267.68,267.85,267.67,267.83,2603.0,243.8318,243.9866,243.8227,243.9684,2603.0
2021-09-07 13:35:00,267.76,268.17,267.74,268.17,3646.0,243.9047,244.2781,243.8864,244.2781,3646.0
2021-09-07 13:40:00,268.24,268.28,268.12,268.18,3114.0,244.3419,244.3783,244.2326,244.2872,3114.0
2021-09-07 13:45:00,268.16,268.2,268.12,268.19,1300.0,244.269,244.3055,244.2326,244.2964,1300.0
2021-09-07 13:50:00,268.34,268.47,268.29,268.34,3469.0,244.433,244.5514,244.3874,244.433,3469.0
2021-09-07 13:55:00,268.23,268.54,268.23,268.4,3996.0,244.3328,244.6152,244.3328,244.4876,3996.0
2021-09-07 14:00:00,268.4,268.46,268.28,268.4,2670.0,244.4876,244.5423,244.3783,244.4876,2670.0
2021-09-07 14:05:00,268.38,268.55,268.3,268.41,4452.0,244.4694,244.6243,244.3966,244.4968,4452.0
2021-09-07 14:10:00,268.43,268.44,268.3,268.37,2879.0,244.515,244.5241,244.3966,244.4603,2879.0
2021-09-07 14:15:00,268.34,268.34,268.06,268.09,1611.0,244.433,244.433,244.1779,244.2053,1611.0
2021-09-07 14:20:00,268.1,268.2,268.09,268.2,1580.0,244.2144,244.3055,244.2053,244.3055,1580.0
2021-09-07 14:25:00,268.26,268.29,268.14,268.21,2630.0,244.3601,244.3874,244.2508,244.3146,2630.0
2021-09-07 14:30:00,268.13,268.29,268.1,268.25,2903.0,244.2417,244.3874,244.2144,244.351,2903.0
2021-09-07 14:35:00,268.18,268.19,267.84,267.98,4040.0,244.2872,244.2964,243.9775,244.1051,4040.0
2021-09-07 14:40:00,267.97,268.0,267.82,267.92,1400.0,244.096,244.1233,243.9593,244.0504,1400.0
2021-09-07 14:45:00,267.93,267.93,267.7,267.74,1677.0,244.0595,244.0595,243.85,243.8864,1677.0
2021-09-07 14:50:00,267.67,267.88,267.67,267.88,5906.0,243.8227,244.014,243.8227,244.014,5906.0
2021-09-07 14:55:00,267.87,267.97,267.79,267.96,2922.0,244.0049,244.096,243.932,244.0868,2922.0
2021-09-07 15:00:00,267.9,267.96,267.71,267.71,2874.0,244.0322,244.0868,243.8591,243.8591,2874.0
2021-09-07 15:05:00,267.82,267.82,267.39,267.54,4447.0,243.9593,243.9593,243.5676,243.7043,4447.0
2021-09-07 15:10:00,267.54,267.8,267.54,267.7,2518.0,243.7043,243.9411,243.7043,243.85,2518.0
2021-09-07 15:15:00,267.74,267.97,267.7,267.96,2637.0,243.8864,244.096,243.85,244.0868,2637.0
2021-09-07 15:20:00,268.0,268.06,267.86,267.93,2301.0,244.1233,244.1779,243.9958,244.0595,2301.0
2021-09-07 15:25:00,267.9,267.9,267.65,267.66,3513.0,244.0322,244.0322,243.8045,243.8136,3513.0
2021-09-07 15:30:00,267.66,267.95,267.63,267.9,10517.0,243.8136,244.0777,243.7862,244.0322,10517.0
2021-09-07 15:35:00,267.87,267.87,267.68,267.79,3705.0,244.0049,244.0049,243.8318,243.932,3705.0
2021-09-07 15:40:00,267.73,267.73,267.38,267.4,5218.0,243.8773,243.8773,243.5585,243.5767,5218.0
2021-09-07 15:45:00,267.31,267.5,267.31,267.32,6541.0,243.4948,243.6678,243.4948,243.5039,6541.0
2021-09-07 15:50:00,267.41,267.63,267.34,267.45,13854.0,243.5858,243.7862,243.5221,243.6223,13854.0
2021-09-07 15:55:00,267.43,267.56,267.04,267.06,39945.0,243.6041,243.7225,243.2488,243.267,39945.0
2021-09-08 09:30:00,267.5,267.84,266.1,266.43,16740.0,243.6678,243.9775,242.3926,242.6932,16740.0
2021-09-08 09:35:00,266.59,267.01,266.47,267.0,530.0,242.8389,243.2215,242.7296,243.2124,530.0
2021-09-08 09:40:00,266.94,267.7,266.94,267.45,2495.0,243.1577,243.85,243.1577,243.6223,2495.0
2021-09-08 09:45:00,267.53,267.66,267.22,267.23,1422.0,243.6952,243.8136,243.4128,243.4219,1422.0
2021-09-08 09:50:00,267.26,267.27,267.02,267.18,2112.0,243.4492,243.4583,243.2306,243.3763,2112.0
2021-09-08 09:55:00,267.3,268.09,267.3,267.85,1310.0,243.4856,244.2053,243.4856,243.9866,1310.0
2021-09-08 10:00:00,267.92,268.3,267.83,268.15,3127.0,244.0504,244.3966,243.9684,244.2599,3127.0
2021-09-08 10:05:00,268.18,268.34,268.13,268.34,1301.0,244.2872,244.433,244.2417,244.433,1301.0
2021-09-08 10:10:00,268.22,268.23,267.81,267.84,2805.0,244.3237,244.3328,243.9502,243.9775,2805.0
2021-09-08 10:15:00,267.9,267.9,267.44,267.7,5950.0,244.0322,244.0322,243.6132,243.85,5950.0
2021-09-08 10:20:00,267.65,267.74,267.57,267.71,1052.0,243.8045,243.8864,243.7316,243.8591,1052.0
2021-09-08 10:25:00,267.61,267.85,267.59,267.74,2555.0,243.768,243.9866,243.7498,243.8864,2555.0
2021-09-08 10:30:00,267.74,267.88,267.59,267.73,2478.0,243.8864,244.014,243.7498,243.8773,2478.0
2021-09-08 10:35:00,267.58,267.73,267.19,267.45,2611.0,243.7407,243.8773,243.3854,243.6223,2611.0
2021-09-08 10:40:00,267.35,267.52,267.04,267.45,3956.0,243.5312,243.686,243.2488,243.6223,3956.0
2021-09-08 10:45:00,267.42,267.42,266.87,267.1,4559.0,243.595,243.595,243.094,243.3035,4559.0
2021-09-08 10:50:00,266.98,267.31,266.97,267.21,5111.0,243.1942,243.4948,243.185,243.4037,5111.0
2021-09-08 10:55:00,267.23,267.95,267.15,267.75,5854.0,243.4219,244.0777,243.349,243.8956,5854.0
2021-09-08 11:00:00,267.81,268.12,267.81,268.1,1846.0,243.9502,244.2326,243.9502,244.2144,1846.0
2021-09-08 11:05:00,268.28,268.28,267.85,267.93,2309.0,244.3783,244.3783,243.9866,244.0595,2309.0
2021-09-08 11:10:00,267.96,268.27,267.95,268.12,2314.0,244.0868,244.3692,244.0777,244.2326,2314.0
2021-09-08 11:15:00,268.23,268.33,267.95,267.95,1871.0,244.3328,244.4239,244.0777,244.0777,1871.0
2021-09-08 11:20:00,267.94,268.18,267.93,268.18,2229.0,244.0686,244.2872,244.0595,244.2872,2229.0
2021-09-08 11:25:00,268.12,268.18,267.83,267.94,2463.0,244.2326,244.2872,243.9684,244.0686,2463.0
2021-09-08 11:30:00,267.67,267.9,267.37,267.43,6525.0,243.8227,244.0322,243.5494,243.6041,6525.0
2021-09-08 11:35:00,267.28,267.58,267.28,267.38,3085.0,243.4674,243.7407,243.4674,243.5585,3085.0
2021-09-08 11:40:00,267.38,267.48,267.31,267.38,900.0,243.5585,243.6496,243.4948,243.5585,900.0
2021-09-08 11:45:00,267.36,267.57,267.36,267.41,500.0,243.5403,243.7316,243.5403,243.5858,500.0
2021-09-08 11:50:00,267.49,267.79,267.32,267.75,2436.0,243.6587,243.932,243.5039,243.8956,2436.0
2021-09-08 11:55:00,267.75,267.98,267.75,267.87,2971.0,243.8956,244.1051,243.8956,244.0049,2971.0
2021-09-08 12:00:00,267.76,268.45,267.76,268.24,8639.0,243.9047,244.5332,243.9047,244.3419,8639.0
2021-09-08 12:05:00,268.26,268.49,268.26,268.28,5279.0,244.3601,244.5696,244.3601,244.3783,5279.0
2021-09-08 12:10:00,268.27,268.39,268.15,268.23,1899.0,244.3692,244.4785,244.2599,244.3328,1899.0
2021-09-08 12:15:00,268.33,268.5,268.26,268.5,1462.0,244.4239,244.5787,244.3601,244.5787,1462.0
2021-09-08 12:20:00,268.41,268.64,268.38,268.53,2469.0,244.4968,244.7063,244.4694,244.6061,2469.0
2021-09-08 12:25:00,268.53,268.53,268.36,268.45,3678.0,244.6061,244.6061,244.4512,244.5332,3678.0
2021-09-08 12:30:00,268.4,268.64,268.4,268.47,2039.0,244.4876,244.7063,244.4876,244.5514,2039.0
2021-09-08 12:35:00,268.43,268.43,267.99,268.0,2209.0,244.515,244.515,244.1142,244.1233,2209.0
2021-09-08 12:40:00,267.92,268.08,267.88,267.88,802.0,244.0504,244.1962,244.014,244.014,802.0
2021-09-08 12:45:00,267.86,268.13,267.78,268.13,1191.0,243.9958,244.2417,243.9229,244.2417,1191.0
2021-09-08 12:50:00,267.94,268.11,267.92,268.06,1260.0,244.0686,244.2235,244.0504,244.1779,1260.0
2021-09-08 12:55:00,267.99,268.07,267.98,268.0,901.0,244.1142,244.187,244.1051,244.1233,901.0
2021-09-08 13:00:00,268.0,268.18,268.0,268.09,502.0,244.1233,244.2872,244.1233,244.2053,502.0
2021-09-08 13:05:00,267.98,268.14,267.8,267.81,1545.0,244.1051,244.2508,243.9411,243.9502,1545.0
2021-09-08 13:10:00,267.94,267.95,267.84,267.88,1176.0,244.0686,244.0777,243.9775,244.014,1176.0
2021-09-08 13:15:00,267.9,268.02,267.76,268.02,1802.0,244.0322,244.1415,243.9047,244.1415,1802.0
2021-09-08 13:20:00,267.94,268.01,267.84,267.84,616.0,244.0686,244.1324,243.9775,243.9775,616.0
2021-09-08 13:25:00,267.99,268.0,267.89,267.92,6149.0,244.1142,244.1233,244.0231,244.0504,6149.0
2021-09-08 13:30:00,267.98,267.98,267.72,267.72,4002.0,244.1051,244.1051,243.8682,243.8682,4002.0
2021-09-08 13:35:00,267.77,267.86,267.7,267.79,3172.0,243.9138,243.9958,243.85,243.932,3172.0
2021-09-08 13:40:00,267.87,267.87,267.74,267.82,970.0,244.0049,244.0049,243.8864,243.9593,970.0
2021-09-08 13:45:00,267.82,267.9,267.72,267.72,1714.0,243.9593,244.0322,243.8682,243.8682,1714.0
2021-09-08 13:50:00,267.79,267.86,267.63,267.66,2055.0,243.932,243.9958,243.7862,243.8136,2055.0
2021-09-08 13:55:00,267.66,267.73,267.56,267.56,1060.0,243.8136,243.8773,243.7225,243.7225,1060.0
2021-09-08 14:00:00,267.59,268.01,267.58,268.01,3329.0,243.7498,244.1324,243.7407,244.1324,3329.0
2021-09-08 14:05:00,267.91,267.91,267.7,267.71,1242.0,244.0413,244.0413,243.85,243.8591,1242.0
2021-09-08 14:10:00,267.72,267.78,267.62,267.78,1876.0,243.8682,243.9229,243.7771,243.9229,1876.0
2021-09-08 14:15:00,267.65,267.69,267.46,267.47,2307.0,243.8045,243.8409,243.6314,243.6405,2307.0
2021-09-08 14:20:00,267.56,267.58,267.31,267.45,1745.0,243.7225,243.7407,243.4948,243.6223,1745.0
2021-09-08 14:25:00,267.47,267.8,267.47,267.75,2177.0,243.6405,243.9411,243.6405,243.8956,2177.0
2021-09-08 14:30:00,267.87,267.95,267.84,267.95,700.0,244.0049,244.0777,243.9775,244.0777,700.0
2021-09-08 14:35:00,268.12,268.12,267.88,268.0,1085.0,244.2326,244.2326,244.014,244.1233,1085.0
2021-09-08 14:40:00,268.02,268.31,268.01,268.31,1097.0,244.1415,244.4057,244.1324,244.4057,1097.0
2021-09-08 14:45:00,268.15,268.22,268.11,268.11,1200.0,244.2599,244.3237,244.2235,244.2235,1200.0
2021-09-08 14:50:00,268.11,268.17,268.04,268.14,1986.0,244.2235,244.2781,244.1597,244.2508,1986.0
2021-09-08 14:55:00,268.22,268.22,268.04,268.04,2223.0,244.3237,244.3237,244.1597,244.1597,2223.0
2021-09-08 15:00:00,268.0,268.04,267.94,268.03,1672.0,244.1233,244.1597,244.0686,244.1506,1672.0
2021-09-08 15:05:00,267.97,268.03,267.73,267.79,1604.0,244.096,244.1506,243.8773,243.932,1604.0
2021-09-08 15:10:00,267.71,267.91,267.64,267.91,3051.0,243.8591,244.0413,243.7954,244.0413,3051.0
2021-09-08 15:15:00,267.93,267.97,267.84,267.88,1600.0,244.0595,244.096,243.9775,244.014,1600.0
2021-09-08 15:20:00,267.88,268.0,267.88,267.93,1618.0,244.014,244.1233,244.014,244.0595,1618.0
2021-09-08 15:25:00,267.95,267.97,267.86,267.97,1770.0,244.0777,244.096,243.9958,244.096,1770.0
2021-09-08 15:30:00,267.94,268.2,267.87,268.02,4901.0,244.0686,244.3055,244.0049,244.1415,4901.0
2021-09-08 15:35:00,267.94,267.98,267.78,267.81,3707.0,244.0686,244.1051,243.9229,243.9502,3707.0
2021-09-08 15:40:00,267.81,268.11,267.81,268.06,3279.0,243.9502,244.2235,243.9502,244.1779,3279.0
2021-09-08 15:45:00,268.05,268.17,267.5,267.5,7944.0,244.1688,244.2781,243.6678,243.6678,7944.0
2021-09-08 15:50:00,267.92,267.93,267.6,267.61,10046.0,244.0504,244.0595,243.7589,243.768,10046.0
2021-09-08 15:55:00,267.59,267.9,267.53,267.64,35167.0,243.7498,244.0322,243.6952,243.7954,35167.0
2021-09-09 09:30:00,267.36,267.98,267.36,267.98,10064.0,243.5403,244.1051,243.5403,244.1051,10064.0
2021-09-09 09:35:00,268.29,268.64,268.09,268.64,3883.0,244.3874,244.7063,244.2053,244.7063,3883.0
2021-09-09 09:40:00,268.72,269.28,268.58,268.6,5797.0,244.7791,245.2892,244.6516,244.6698,5797.0
2021-09-09 09:45:00,268.75,268.75,268.0,268.1,4702.0,244.8065,244.8065,244.1233,244.2144,4702.0
2021-09-09 09:50:00,267.9,268.3,267.9,268.18,2921.0,244.0322,244.3966,244.0322,244.2872,2921.0
2021-09-09 09:55:00,268.22,268.22,267.82,268.0,4500.0,244.3237,244.3237,243.9593,244.1233,4500.0
2021-09-09 10:00:00,268.06,268.26,267.83,268.26,2622.0,244.1779,244.3601,243.9684,244.3601,2622.0
2021-09-09 10:05:00,268.06,269.47,268.05,269.07,10591.0,244.1779,245.4623,244.1688,245.098,10591.0
2021-09-09 10:10:00,269.31,269.31,268.74,268.74,1396.0,245.3166,245.3166,244.7974,244.7974,1396.0
2021-09-09 10:15:00,268.66,268.66,268.05,268.13,4016.0,244.7245,244.7245,244.1688,244.2417,4016.0
2021-09-09 10:20:00,268.23,268.59,268.2,268.32,3001.0,244.3328,244.6607,244.3055,244.4148,3001.0
2021-09-09 10:25:00,268.4,268.4,268.13,268.13,2323.0,244.4876,244.4876,244.2417,244.2417,2323.0
2021-09-09 10:30:00,268.33,268.91,268.3,268.79,6767.0,244.4239,244.9522,244.3966,244.8429,6767.0
2021-09-09 10:35:00,268.79,268.89,268.33,268.36,2025.0,244.8429,244.934,244.4239,244.4512,2025.0
2021-09-09 10:40:00,268.35,268.59,268.12,268.12,1343.0,244.4421,244.6607,244.2326,244.2326,1343.0
2021-09-09 10:45:00,268.15,268.18,267.75,268.04,3717.0,244.2599,244.2872,243.8956,244.1597,3717.0
2021-09-09 10:50:00,267.91,267.97,267.66,267.97,1594.0,244.0413,244.096,243.8136,244.096,1594.0
2021-09-09 10:55:00,267.99,267.99,267.62,267.62,1311.0,244.1142,244.1142,243.7771,243.7771,1311.0
2021-09-09 11:00:00,267.66,267.93,267.59,267.82,5213.0,243.8136,244.0595,243.7498,243.9593,5213.0
2021-09-09 11:05:00,267.9,268.08,267.88,267.92,2050.0,244.0322,244.1962,244.014,244.0504,2050.0
2021-09-09 11:10:00,267.8,268.17,267.79,268.1,3709.0,243.9411,244.2781,243.932,244.2144,3709.0
2021-09-09 11:15:00,268.03,268.09,267.8,267.96,3097.0,244.1506,244.2053,243.9411,244.0868,3097.0
2021-09-09 11:20:00,267.91,268.14,267.83,267.89,3590.0,244.0413,244.2508,243.9684,244.0231,3590.0
2021-09-09 11:25:00,267.91,267.97,267.7,267.81,4120.0,244.0413,244.096,243.85,243.9502,4120.0
2021-09-09 11:30:00,267.8,268.05,267.68,267.91,1787.0,243.9411,244.1688,243.8318,244.0413,1787.0
2021-09-09 11:35:00,268.1,268.2,267.86,267.96,1497.0,244.2144,244.3055,243.9958,244.0868,1497.0
2021-09-09 11:40:00,267.81,268.0,267.77,267.96,1424.0,243.9502,244.1233,243.9138,244.0868,1424.0
2021-09-09 11:45:00,267.92,268.55,267.89,268.54,5961.0,244.0504,244.6243,244.0231,244.6152,5961.0
2021-09-09 11:50:00,268.45,268.45,268.2,268.27,3484.0,244.5332,244.5332,244.3055,244.3692,3484.0
2021-09-09 11:55:00,268.24,268.31,268.02,268.17,22024.0,244.3419,244.4057,244.1415,244.2781,22024.0
2021-09-09 12:00:00,268.17,268.17,267.85,267.95,12545.0,244.2781,244.2781,243.9866,244.0777,12545.0
2021-09-09 12:05:00,267.95,268.06,267.5,267.52,6755.0,244.0777,244.1779,243.6678,243.686,6755.0
2021-09-09 12:10:00,267.48,267.56,266.95,266.99,10903.0,243.6496,243.7225,243.1668,243.2033,10903.0
2021-09-09 12:15:00,266.88,266.89,266.73,266.86,7446.0,243.1031,243.1122,242.9664,243.0848,7446.0
2021-09-09 12:20:00,266.78,267.04,266.78,266.99,3569.0,243.012,243.2488,243.012,243.2033,3569.0
2021-09-09 12:25:00,266.99,267.18,266.92,267.15,6104.0,243.2033,243.3763,243.1395,243.349,6104.0
2021-09-09 12:30:00,267.1,267.37,266.93,267.35,3461.0,243.3035,243.5494,243.1486,243.5312,3461.0
2021-09-09 12:35:00,267.48,267.99,267.47,267.98,38846.0,243.6496,244.1142,243.6405,244.1051,38846.0
2021-09-09 12:40:00,267.98,267.98,267.58,267.59,5680.0,244.1051,244.1051,243.7407,243.7498,5680.0
2021-09-09 12:45:00,267.7,267.75,267.53,267.58,2665.0,243.85,243.8956,243.6952,243.7407,2665.0
2021-09-09 12:50:00,267.52,267.61,267.43,267.61,5684.0,243.686,243.768,243.6041,243.768,5684.0
2021-09-09 12:55:00,267.61,267.61,267.25,267.3,2092.0,243.768,243.768,243.4401,243.4856,2092.0
2021-09-09 13:00:00,267.43,267.67,267.33,267.66,3346.0,243.6041,243.8227,243.513,243.8136,3346.0
2021-09-09 13:05:00,267.65,267.7,267.52,267.52,3853.0,243.8045,243.85,243.686,243.686,3853.0
2021-09-09 13:10:00,267.59,267.78,267.52,267.78,2024.0,243.7498,243.9229,243.686,243.9229,2024.0
2021-09-09 13:15:00,267.73,267.82,267.41,267.41,3992.0,243.8773,243.9593,243.5858,243.5858,3992.0
2021-09-09 13:20:00,267.51,267.54,266.99,267.18,10220.0,243.6769,243.7043,243.2033,243.3763,10220.0
2021-09-09 13:25:00,267.09,267.25,266.99,267.25,1637.0,243.2944,243.4401,243.2033,243.4401,1637.0
2021-09-09 13:30:00,266.99,266.99,266.62,266.71,3565.0,243.2033,243.2033,242.8662,242.9482,3565.0
2021-09-09 13:35:00,266.7,266.81,266.63,266.64,2439.0,242.9391,243.0393,242.8753,242.8844,2439.0
2021-09-09 13:40:00,266.83,267.23,266.79,267.01,2638.0,243.0575,243.4219,243.0211,243.2215,2638.0
2021-09-09 13:45:00,266.93,267.4,266.93,267.38,3737.0,243.1486,243.5767,243.1486,243.5585,3737.0
2021-09-09 13:50:00,267.39,267.67,267.38,267.62,4140.0,243.5676,243.8227,243.5585,243.7771,4140.0
2021-09-09 13:55:00,267.62,267.79,267.48,267.48,4244.0,243.7771,243.932,243.6496,243.6496,4244.0
2021-09-09 14:00:00,267.48,267.48,266.71,266.74,3780.0,243.6496,243.6496,242.9482,242.9755,3780.0
2021-09-09 14:05:00,266.74,267.2,266.74,267.0,4007.0,242.9755,243.3946,242.9755,243.2124,4007.0
2021-09-09 14:10:00,267.1,267.2,266.99,267.2,2488.0,243.3035,243.3946,243.2033,243.3946,2488.0
2021-09-09 14:15:00,267.22,267.31,267.22,267.25,1375.0,243.4128,243.4948,243.4128,243.4401,1375.0
2021-09-09 14:20:00,267.41,267.52,267.31,267.34,2876.0,243.5858,243.686,243.4948,243.5221,2876.0
2021-09-09 14:25:00,267.34,267.43,267.31,267.35,500.0,243.5221,243.6041,243.4948,243.5312,500.0
2021-09-09 14:30:00,267.26,267.51,267.25,267.4,2894.0,243.4492,243.6769,243.4401,243.5767,2894.0
2021-09-09 14:35:00,267.59,267.7,267.41,267.61,2389.0,243.7498,243.85,243.5858,243.768,2389.0
2021-09-09 14:40:00,267.6,267.8,267.54,267.56,2233.0,243.7589,243.9411,243.7043,243.7225,2233.0
2021-09-09 14:45:00,267.7,267.85,267.59,267.81,1703.0,243.85,243.9866,243.7498,243.9502,1703.0
2021-09-09 14:50:00,267.9,267.99,267.88,267.88,1357.0,244.0322,244.1142,244.014,244.014,1357.0
2021-09-09 14:55:00,267.85,268.07,267.85,268.06,2807.0,243.9866,244.187,243.9866,244.1779,2807.0
2021-09-09 15:00:00,268.06,268.07,267.76,267.79,2214.0,244.1779,244.187,243.9047,243.932,2214.0
2021-09-09 15:05:00,267.83,267.94,267.75,267.79,7306.0,243.9684,244.0686,243.8956,243.932,7306.0
2021-09-09 15:10:00,267.79,267.96,267.54,267.54,2900.0,243.932,244.0868,243.7043,243.7043,2900.0
2021-09-09 15:15:00,267.54,267.61,267.41,267.46,1962.0,243.7043,243.768,243.5858,243.6314,1962.0
2021-09-09 15:20:00,267.45,267.81,267.45,267.81,975.0,243.6223,243.9502,243.6223,243.9502,975.0
2021-09-09 15:25:00,267.68,267.83,267.67,267.71,1881.0,243.8318,243.9684,243.8227,243.8591,1881.0
2021-09-09 15:30:00,267.68,267.82,267.49,267.6,5136.0,243.8318,243.9593,243.6587,243.7589,5136.0
2021-09-09 15:35:00,267.48,267.81,267.43,267.68,8991.0,243.6496,243.9502,243.6041,243.8318,8991.0
2021-09-09 15:40:00,267.67,267.99,267.63,267.83,8499.0,243.8227,244.1142,243.7862,243.9684,8499.0
2021-09-09 15:45:00,267.75,267.86,267.45,267.52,7439.0,243.8956,243.9958,243.6223,243.686,7439.0
2021-09-09 15:50:00,267.56,267.64,267.31,267.31,15123.0,243.7225,243.7954,243.4948,243.4948,15123.0
2021-09-09 15:55:00,267.19,267.42,266.94,267.1,36162.0,243.3854,243.595,243.1577,243.3035,36162.0
2021-09-10 09:30:00,267.67,268.95,267.48,268.76,35487.0,243.8227,244.9886,243.6496,244.8156,35487.0
2021-09-10 09:35:00,268.18,268.33,267.98,268.2,500.0,244.2872,244.4239,244.1051,244.3055,500.0
2021-09-10 09:40:00,268.21,268.5,268.2,268.31,12753.0,244.3146,244.5787,244.3055,244.4057,12753.0
2021-09-10 09:45:00,268.48,268.54,267.96,268.08,3016.0,244.5605,244.6152,244.0868,244.1962,3016.0
2021-09-10 09:50:00,267.37,267.87,267.36,267.74,2844.0,243.5494,244.0049,243.5403,243.8864,2844.0
2021-09-10 09:55:00,267.62,268.18,267.62,267.7,13224.0,243.7771,244.2872,243.7771,243.85,13224.0
2021-09-10 10:00:00,267.6,267.94,267.49,267.5,2824.0,243.7589,244.0686,243.6587,243.6678,2824.0
2021-09-10 10:05:00,267.29,267.82,267.29,267.82,1935.0,243.4765,243.9593,243.4765,243.9593,1935.0
2021-09-10 10:10:00,267.86,267.86,267.5,267.74,1910.0,243.9958,243.9958,243.6678,243.8864,1910.0
2021-09-10 10:15:00,267.6,267.96,267.57,267.84,3513.0,243.7589,244.0868,243.7316,243.9775,3513.0
2021-09-10 10:20:00,267.88,267.88,267.47,267.61,7702.0,244.014,244.014,243.6405,243.768,7702.0
2021-09-10 10:25:00,267.67,267.67,267.3,267.5,1457.0,243.8227,243.8227,243.4856,243.6678,1457.0
2021-09-10 10:30:00,267.42,267.42,266.81,267.04,3507.0,243.595,243.595,243.0393,243.2488,3507.0
2021-09-10 10:35:00,266.99,267.4,266.92,266.94,2958.0,243.2033,243.5767,243.1395,243.1577,2958.0
2021-09-10 10:40:00,266.98,267.11,266.8,267.05,4062.0,243.1942,243.3126,243.0302,243.2579,4062.0
2021-09-10 10:45:00,266.94,267.52,266.85,267.52,10727.0,243.1577,243.686,243.0757,243.686,10727.0
2021-09-10 10:50:00,267.45,267.5,267.13,267.2,5483.0,243.6223,243.6678,243.3308,243.3946,5483.0
2021-09-10 10:55:00,267.23,267.28,266.93,267.08,4154.0,243.4219,243.4674,243.1486,243.2852,4154.0
2021-09-10 11:00:00,267.17,267.4,267.05,267.25,12724.0,243.3672,243.5767,243.2579,243.4401,12724.0
2021-09-10 11:05:00,267.16,267.23,266.95,267.23,9504.0,243.3581,243.4219,243.1668,243.4219,9504.0
2021-09-10 11:10:00,267.31,267.79,267.23,267.79,2954.0,243.4948,243.932,243.4219,243.932,2954.0
2021-09-10 11:15:00,267.75,267.77,267.2,267.3,30700.0,243.8956,243.9138,243.3946,243.4856,30700.0
2021-09-10 11:20:00,267.24,267.84,267.14,267.66,15098.0,243.431,243.9775,243.3399,243.8136,15098.0
2021-09-10 11:25:00,267.83,268.0,267.68,267.8,3097.0,243.9684,244.1233,243.8318,243.9411,3097.0
2021-09-10 11:30:00,267.9,268.25,267.9,268.12,1542.0,244.0322,244.351,244.0322,244.2326,1542.0
2021-09-10 11:35:00,267.89,268.11,267.85,268.0,2563.0,244.0231,244.2235,243.9866,244.1233,2563.0
2021-09-10 11:40:00,268.12,268.21,268.05,268.06,2244.0,244.2326,244.3146,244.1688,244.1779,2244.0
2021-09-10 11:45:00,267.98,268.15,267.85,267.86,2500.0,244.1051,244.2599,243.9866,243.9958,2500.0
2021-09-10 11:50:00,267.73,268.01,267.73,267.93,4077.0,243.8773,244.1324,243.8773,244.0595,4077.0
2021-09-10 11:55:00,267.89,268.02,267.82,267.97,1883.0,244.0231,244.1415,243.9593,244.096,1883.0
2021-09-10 12:00:00,268.0,268.08,267.98,268.07,1092.0,244.1233,244.1962,244.1051,244.187,1092.0
2021-09-10 12:05:00,268.0,268.22,268.0,268.18,1590.0,244.1233,244.3237,244.1233,244.2872,1590.0
2021-09-10 12:10:00,268.17,268.28,268.07,268.18,1103.0,244.2781,244.3783,244.187,244.2872,1103.0
2021-09-10 12:15:00,268.5,268.5,268.34,268.44,2068.0,244.5787,244.5787,244.433,244.5241,2068.0
2021-09-10 12:20:00,268.47,268.67,268.47,268.67,2485.0,244.5514,244.7336,244.5514,244.7336,2485.0
2021-09-10 12:25:00,268.57,268.64,268.49,268.6,1928.0,244.6425,244.7063,244.5696,244.6698,1928.0
2021-09-10 12:30:00,268.61,268.85,268.6,268.73,3778.0,244.6789,244.8976,244.6698,244.7882,3778.0
2021-09-10 12:35:00,268.78,268.86,268.74,268.75,26505.0,244.8338,244.9067,244.7974,244.8065,26505.0
2021-09-10 12:40:00,268.77,269.31,268.77,269.31,6975.0,244.8247,245.3166,244.8247,245.3166,6975.0
2021-09-10 12:45:00,269.38,269.38,269.06,269.07,1600.0,245.3803,245.3803,245.0888,245.098,1600.0
2021-09-10 12:50:00,269.06,269.44,268.88,269.44,2923.0,245.0888,245.435,244.9249,245.435,2923.0
2021-09-10 12:55:00,269.39,269.39,269.1,269.32,1323.0,245.3894,245.3894,245.1253,245.3257,1323.0
2021-09-10 13:00:00,269.16,269.28,269.03,269.09,1773.0,245.1799,245.2892,245.0615,245.1162,1773.0
2021-09-10 13:05:00,269.07,269.19,269.02,269.17,1347.0,245.098,245.2073,245.0524,245.189,1347.0
2021-09-10 13:10:00,269.18,269.18,269.02,269.17,2799.0,245.1982,245.1982,245.0524,245.189,2799.0
2021-09-10 13:15:00,269.06,269.11,268.93,268.96,1097.0,245.0888,245.1344,244.9704,244.9978,1097.0
2021-09-10 13:20:00,269.02,269.04,268.91,269.04,801.0,245.0524,245.0706,244.9522,245.0706,801.0
2021-09-10 13:25:00,268.95,268.97,268.77,268.77,2078.0,244.9886,245.0069,244.8247,244.8247,2078.0
2021-09-10 13:30:00,268.71,268.71,268.43,268.43,2293.0,244.77,244.77,244.515,244.515,2293.0
2021-09-10 13:35:00,268.43,268.61,268.43,268.51,1450.0,244.515,244.6789,244.515,244.5878,1450.0
2021-09-10 13:40:00,268.6,268.64,268.55,268.56,600.0,244.6698,244.7063,244.6243,244.6334,600.0
2021-09-10 13:45:00,268.54,268.57,268.48,268.54,2000.0,244.6152,244.6425,244.5605,244.6152,2000.0
2021-09-10 13:50:00,268.48,268.48,268.37,268.37,795.0,244.5605,244.5605,244.4603,244.4603,795.0
2021-09-10 13:55:00,268.26,268.42,268.25,268.32,982.0,244.3601,244.5059,244.351,244.4148,982.0
2021-09-10 14:00:00,268.28,268.38,268.25,268.25,941.0,244.3783,244.4694,244.351,244.351,941.0
2021-09-10 14:05:00,268.32,268.36,268.27,268.27,1005.0,244.4148,244.4512,244.3692,244.3692,1005.0
2021-09-10 14:10:00,268.32,268.34,268.25,268.34,1048.0,244.4148,244.433,244.351,244.433,1048.0
2021-09-10 14:15:00,268.3,268.3,268.12,268.15,4484.0,244.3966,244.3966,244.2326,244.2599,4484.0
2021-09-10 14:20:00,268.12,268.34,268.12,268.3,2010.0,244.2326,244.433,244.2326,244.3966,2010.0
2021-09-10 14:25:00,268.37,268.52,268.29,268.3,1946.0,244.4603,244.597,244.3874,244.3966,1946.0
2021-09-10 14:30:00,268.32,268.44,268.26,268.3,2925.0,244.4148,244.5241,244.3601,244.3966,2925.0
2021-09-10 14:35:00,268.34,268.37,268.26,268.32,1037.0,244.433,244.4603,244.3601,244.4148,1037.0
2021-09-10 14:40:00,268.24,268.51,268.24,268.42,2375.0,244.3419,244.5878,244.3419,244.5059,2375.0
2021-09-10 14:45:00,268.41,268.46,268.26,268.26,1886.0,244.4968,244.5423,244.3601,244.3601,1886.0
2021-09-10 14:50:00,268.31,268.43,268.31,268.35,1017.0,244.4057,244.515,244.4057,244.4421,1017.0
2021-09-10 14:55:00,268.37,268.6,268.34,268.56,3957.0,244.4603,244.6698,244.433,244.6334,3957.0
2021-09-10 15:00:00,268.49,268.65,268.49,268.49,1876.0,244.5696,244.7154,244.5696,244.5696,1876.0
2021-09-10 15:05:00,268.48,268.63,268.41,268.54,4032.0,244.5605,244.6972,244.4968,244.6152,4032.0
2021-09-10 15:10:00,268.64,268.89,268.58,268.89,2197.0,244.7063,244.934,244.6516,244.934,2197.0
2021-09-10 15:15:00,268.77,268.87,268.59,268.63,4023.0,244.8247,244.9158,244.6607,244.6972,4023.0
2021-09-10 15:20:00,268.63,268.74,268.54,268.64,2568.0,244.6972,244.7974,244.6152,244.7063,2568.0
2021-09-10 15:25:00,268.65,268.7,268.52,268.69,918.0,244.7154,244.7609,244.597,244.7518,918.0
2021-09-10 15:30:00,268.57,268.7,268.39,268.56,4502.0,244.6425,244.7609,244.4785,244.6334,4502.0
2021-09-10 15:35:00,268.48,268.53,268.23,268.23,4970.0,244.5605,244.6061,244.3328,244.3328,4970.0
2021-09-10 15:40:00,268.26,268.29,267.69,267.86,21625.0,244.3601,244.3874,243.8409,243.9958,21625.0
2021-09-10 15:45:00,267.88,268.0,267.47,267.9,7487.0,244.014,244.1233,243.6405,244.0322,7487.0
2021-09-10 15:50:00,268.04,268.04,267.58,267.62,9293.0,244.1597,244.1597,243.7407,243.7771,9293.0
2021-09-10 15:55:00,267.57,268.09,266.84,268.0,94004.0,243.7316,244.2053,243.0666,244.1233,94004.0
2021-09-13 09:30:00,270.36,271.99,270.36,271.4,42666.0,246.273,247.7578,246.273,247.2204,42666.0
2021-09-13 09:35:00,271.41,272.03,271.0,272.03,23020.0,247.2295,247.7942,246.856,247.7942,23020.0
2021-09-13 09:40:00,271.69,271.84,270.89,271.33,7694.0,247.4845,247.6212,246.7558,247.1566,7694.0
2021-09-13 09:45:00,271.01,271.01,269.85,269.85,52391.0,246.8651,246.8651,245.8085,245.8085,52391.0
2021-09-13 09:50:00,269.85,270.5,269.81,270.4,2692.0,245.8085,246.4006,245.772,246.3095,2692.0
2021-09-13 09:55:00,270.29,270.29,269.64,269.75,1555.0,246.2093,246.2093,245.6172,245.7174,1555.0
2021-09-13 10:00:00,269.85,269.94,269.13,269.16,3398.0,245.8085,245.8904,245.1526,245.1799,3398.0
2021-09-13 10:05:00,268.85,269.03,268.68,268.86,2907.0,244.8976,245.0615,244.7427,244.9067,2907.0
2021-09-13 10:10:00,268.88,269.5,268.87,269.47,4274.0,244.9249,245.4896,244.9158,245.4623,4274.0
2021-09-13 10:15:00,269.38,269.42,268.85,269.05,4961.0,245.3803,245.4168,244.8976,245.0797,4961.0
2021-09-13 10:20:00,269.07,269.12,268.47,268.49,3626.0,245.098,245.1435,244.5514,244.5696,3626.0
2021-09-13 10:25:00,268.56,269.1,268.52,268.86,28727.0,244.6334,245.1253,244.597,244.9067,28727.0
2021-09-13 10:30:00,268.75,268.87,268.56,268.64,8720.0,244.8065,244.9158,244.6334,244.7063,8720.0
2021-09-13 10:35:00,268.71,269.19,268.47,269.12,27220.0,244.77,245.2073,244.5514,245.1435,27220.0
2021-09-13 10:40:00,269.12,269.59,269.11,269.57,8545.0,245.1435,245.5716,245.1344,245.5534,8545.0
2021-09-13 10:45:00,269.62,270.23,269.55,270.04,7168.0,245.599,246.1546,245.5352,245.9815,7168.0
2021-09-13 10:50:00,269.97,270.18,269.76,270.13,4415.0,245.9178,246.1091,245.7265,246.0635,4415.0
2021-09-13 10:55:00,270.16,270.27,270.04,270.12,5121.0,246.0908,246.191,245.9815,246.0544,5121.0
2021-09-13 11:00:00,270.15,270.16,269.7,269.7,3428.0,246.0817,246.0908,245.6718,245.6718,3428.0
2021-09-13 11:05:00,269.85,269.99,269.72,269.73,4821.0,245.8085,245.936,245.69,245.6992,4821.0
2021-09-13 11:10:00,269.54,269.55,268.54,268.55,3293.0,245.5261,245.5352,244.6152,244.6243,3293.0
2021-09-13 11:15:00,268.57,268.59,268.35,268.53,3379.0,244.6425,244.6607,244.4421,244.6061,3379.0
2021-09-13 11:20:00,268.62,269.15,268.61,269.15,2127.0,244.688,245.1708,244.6789,245.1708,2127.0
2021-09-13 11:25:00,269.02,269.41,269.02,269.39,7717.0,245.0524,245.4077,245.0524,245.3894,7717.0
2021-09-13 11:30:00,269.24,269.4,269.2,269.29,6463.0,245.2528,245.3986,245.2164,245.2984,6463.0
2021-09-13 11:35:00,269.23,269.28,268.85,269.0,5836.0,245.2437,245.2892,244.8976,245.0342,5836.0
2021-09-13 11:40:00,269.04,269.14,268.96,269.0,5242.0,245.0706,245.1617,244.9978,245.0342,5242.0
2021-09-13 11:45:00,268.93,269.02,268.68,268.68,7748.0,244.9704,245.0524,244.7427,244.7427,7748.0
2021-09-13 11:50:00,268.63,268.78,268.6,268.75,5201.0,244.6972,244.8338,244.6698,244.8065,5201.0
2021-09-13 11:55:00,268.79,268.87,268.38,268.38,8033.0,244.8429,244.9158,244.4694,244.4694,8033.0
2021-09-13 12:00:00,268.44,268.5,268.27,268.27,4579.0,244.5241,244.5787,244.3692,244.3692,4579.0
2021-09-13 12:05:00,268.19,268.44,268.19,268.26,3220.0,244.2964,244.5241,244.2964,244.3601,3220.0
2021-09-13 12:10:00,268.31,268.52,268.26,268.5,8609.0,244.4057,244.597,244.3601,244.5787,8609.0
2021-09-13 12:15:00,268.35,268.47,268.18,268.18,6532.0,244.4421,244.5514,244.2872,244.2872,6532.0
2021-09-13 12:20:00,268.23,268.45,268.21,268.41,5032.0,244.3328,244.5332,244.3146,244.4968,5032.0
2021-09-13 12:25:00,268.38,268.65,268.38,268.51,7009.0,244.4694,244.7154,244.4694,244.5878,7009.0
2021-09-13 12:30:00,268.38,268.41,268.2,268.28,8088.0,244.4694,244.4968,244.3055,244.3783,8088.0
2021-09-13 12:35:00,268.28,268.36,268.2,268.22,3320.0,244.3783,244.4512,244.3055,244.3237,3320.0
2021-09-13 12:40:00,268.31,268.31,267.75,267.81,7482.0,244.4057,244.4057,243.8956,243.9502,7482.0
2021-09-13 12:45:00,267.7,267.94,267.67,267.91,5115.0,243.85,244.0686,243.8227,244.0413,5115.0
2021-09-13 12:50:00,267.94,268.06,267.91,268.01,14353.0,244.0686,244.1779,244.0413,244.1324,14353.0
2021-09-13 12:55:00,268.02,268.25,267.92,268.2,6830.0,244.1415,244.351,244.0504,244.3055,6830.0
2021-09-13 13:00:00,268.14,268.15,268.0,268.11,2101.0,244.2508,244.2599,244.1233,244.2235,2101.0
2021-09-13 13:05:00,268.14,268.51,268.12,268.31,16488.0,244.2508,244.5878,244.2326,244.4057,16488.0
2021-09-13 13:10:00,268.21,268.27,267.86,267.99,4343.0,244.3146,244.3692,243.9958,244.1142,4343.0
2021-09-13 13:15:00,267.94,268.14,267.92,268.14,3650.0,244.0686,244.2508,244.0504,244.2508,3650.0
2021-09-13 13:20:00,268.09,268.33,268.08,268.26,2577.0,244.2053,244.4239,244.1962,244.3601,2577.0
2021-09-13 13:25:00,268.21,268.21,267.94,267.94,1168.0,244.3146,244.3146,244.0686,244.0686,1168.0
2021-09-13 13:30:00,267.94,268.19,267.93,268.19,12225.0,244.0686,244.2964,244.0595,244.2964,12225.0
2021-09-13 13:35:00,268.09,268.1,267.6,267.87,9347.0,244.2053,244.2144,243.7589,244.0049,9347.0
2021-09-13 13:40:00,267.9,268.08,267.55,267.56,19566.0,244.0322,244.1962,243.7134,243.7225,19566.0
2021-09-13 13:45:00,267.53,268.0,267.47,268.0,7937.0,243.6952,244.1233,243.6405,244.1233,7937.0
2021-09-13 13:50:00,267.94,268.04,267.53,267.54,12790.0,244.0686,244.1597,243.6952,243.7043,12790.0
2021-09-13 13:55:00,267.38,267.74,267.32,267.74,8793.0,243.5585,243.8864,243.5039,243.8864,8793.0
2021-09-13 14:00:00,267.62,267.96,267.44,267.96,15275.0,243.7771,244.0868,243.6132,244.0868,15275.0
2021-09-13 14:05:00,267.97,267.98,267.67,267.67,2917.0,244.096,244.1051,243.8227,243.8227,2917.0
2021-09-13 14:10:00,267.44,267.91,267.28,267.81,20446.0,243.6132,244.0413,243.4674,243.9502,20446.0
2021-09-13 14:15:00,267.78,267.88,267.64,267.88,4261.0,243.9229,244.014,243.7954,244.014,4261.0
2021-09-13 14:20:00,267.77,268.3,267.65,268.19,2825.0,243.9138,244.3966,243.8045,244.2964,2825.0
2021-09-13 14:25:00,268.2,268.53,268.2,268.32,6798.0,244.3055,244.6061,244.3055,244.4148,6798.0
2021-09-13 14:30:00,268.28,268.48,268.2,268.32,3593.0,244.3783,244.5605,244.3055,244.4148,3593.0
2021-09-13 14:35:00,268.28,268.39,268.17,268.31,4874.0,244.3783,244.4785,244.2781,244.4057,4874.0
2021-09-13 14:40:00,268.54,268.87,268.45,268.52,9048.0,244.6152,244.9158,244.5332,244.597,9048.0
2021-09-13 14:45:00,268.54,268.88,268.53,268.8,1778.0,244.6152,244.9249,244.6061,244.852,1778.0
2021-09-13 14:50:00,268.88,269.0,268.84,269.0,5801.0,244.9249,245.0342,244.8884,245.0342,5801.0
2021-09-13 14:55:00,268.94,269.11,268.85,269.01,3301.0,244.9795,245.1344,244.8976,245.0433,3301.0
2021-09-13 15:00:00,268.97,268.97,268.43,268.53,7189.0,245.0069,245.0069,244.515,244.6061,7189.0
2021-09-13 15:05:00,268.5,268.5,268.34,268.42,3144.0,244.5787,244.5787,244.433,244.5059,3144.0
2021-09-13 15:10:00,268.47,268.69,268.47,268.59,2232.0,244.5514,244.7518,244.5514,244.6607,2232.0
2021-09-13 15:15:00,268.57,268.94,268.55,268.78,3530.0,244.6425,244.9795,244.6243,244.8338,3530.0
2021-09-13 15:20:00,268.85,269.03,268.72,268.88,4072.0,244.8976,245.0615,244.7791,244.9249,4072.0
2021-09-13 15:25:00,268.78,269.0,268.73,268.96,6933.0,244.8338,245.0342,244.7882,244.9978,6933.0
2021-09-13 15:30:00,268.89,269.08,268.8,268.92,7288.0,244.934,245.1071,244.852,244.9613,7288.0
2021-09-13 15:35:00,268.94,269.06,268.75,269.06,8105.0,244.9795,245.0888,244.8065,245.0888,8105.0
2021-09-13 15:40:00,268.92,268.98,268.8,268.86,4714.0,244.9613,245.016,244.852,244.9067,4714.0
2021-09-13 15:45:00,268.91,268.97,268.71,268.89,6879.0,244.9522,245.0069,244.77,244.934,6879.0
2021-09-13 15:50:00,268.99,269.07,268.79,268.94,30245.0,245.0251,245.098,244.8429,244.9795,30245.0
2021-09-13 15:55:00,268.95,269.55,268.93,269.52,129725.0,244.9886,245.5352,244.9704,245.5079,129725.0
2021-09-14 09:30:00,270.64,270.98,269.81,269.81,22094.0,246.5281,246.8378,245.772,245.772,22094.0
2021-09-14 09:35:00,269.65,269.92,269.21,269.22,4539.0,245.6263,245.8722,245.2255,245.2346,4539.0
2021-09-14 09:40:00,269.35,270.14,269.35,270.14,2629.0,245.353,246.0726,245.353,246.0726,2629.0
2021-09-14 09:45:00,270.01,270.01,269.49,269.6,3382.0,245.9542,245.9542,245.4805,245.5807,3382.0
2021-09-14 09:50:00,269.45,269.45,268.97,268.97,3727.0,245.4441,245.4441,245.0069,245.0069,3727.0
2021-09-14 09:55:00,268.96,269.11,268.87,269.11,2101.0,244.9978,245.1344,244.9158,245.1344,2101.0
2021-09-14 10:00:00,268.85,269.0,268.24,269.0,9934.0,244.8976,245.0342,244.3419,245.0342,9934.0
2021-09-14 10:05:00,269.01,269.14,268.9,269.0,1758.0,245.0433,245.1617,244.9431,245.0342,1758.0
2021-09-14 10:10:00,268.76,269.28,268.69,269.16,5982.0,244.8156,245.2892,244.7518,245.1799,5982.0
2021-09-14 10:15:00,269.16,269.2,268.83,269.1,5461.0,245.1799,245.2164,244.8793,245.1253,5461.0
2021-09-14 10:20:00,269.16,269.36,268.84,269.18,3318.0,245.1799,245.3621,244.8884,245.1982,3318.0
2021-09-14 10:25:00,269.06,269.59,268.95,269.37,7162.0,245.0888,245.5716,244.9886,245.3712,7162.0
2021-09-14 10:30:00,269.37,269.86,269.37,269.43,2405.0,245.3712,245.8176,245.3712,245.4259,2405.0
2021-09-14 10:35:00,269.35,269.71,269.12,269.12,3168.0,245.353,245.6809,245.1435,245.1435,3168.0
2021-09-14 10:40:00,269.07,269.36,268.89,269.28,4821.0,245.098,245.3621,244.934,245.2892,4821.0
2021-09-14 10:45:00,269.41,269.64,269.35,269.54,2610.0,245.4077,245.6172,245.353,245.5261,2610.0
2021-09-14 10:50:00,269.65,270.0,269.65,269.72,3294.0,245.6263,245.9451,245.6263,245.69,3294.0
2021-09-14 10:55:00,269.57,270.01,269.53,269.92,3298.0,245.5534,245.9542,245.517,245.8722,3298.0
2021-09-14 11:00:00,269.99,270.09,269.77,270.09,40624.0,245.936,246.0271,245.7356,246.0271,40624.0
2021-09-14 11:05:00,269.95,270.11,269.8,270.07,1512.0,245.8996,246.0453,245.7629,246.0089,1512.0
2021-09-14 11:10:00,270.09,270.27,269.06,269.08,7881.0,246.0271,246.191,245.0888,245.1071,7881.0
2021-09-14 11:15:00,269.15,269.22,268.94,268.94,1357.0,245.1708,245.2346,244.9795,244.9795,1357.0
2021-09-14 11:20:00,269.02,269.23,269.01,269.19,3441.0,245.0524,245.2437,245.0433,245.2073,3441.0
2021-09-14 11:25:00,269.2,269.2,268.87,268.93,3250.0,245.2164,245.2164,244.9158,244.9704,3250.0
2021-09-14 11:30:00,268.98,269.26,268.71,268.72,3719.0,245.016,245.271,244.77,244.7791,3719.0
2021-09-14 11:35:00,268.74,268.81,268.49,268.61,4109.0,244.7974,244.8611,244.5696,244.6789,4109.0
2021-09-14 11:40:00,268.66,268.96,268.65,268.65,1416.0,244.7245,244.9978,244.7154,244.7154,1416.0
2021-09-14 11:45:00,268.87,269.06,268.69,268.83,2580.0,244.9158,245.0888,244.7518,244.8793,2580.0
2021-09-14 11:50:00,268.65,268.67,268.25,268.26,4145.0,244.7154,244.7336,244.351,244.3601,4145.0
2021-09-14 11:55:00,268.28,268.48,268.28,268.36,2446.0,244.3783,244.5605,244.3783,244.4512,2446.0
2021-09-14 12:00:00,268.38,268.55,268.28,268.54,4632.0,244.4694,244.6243,244.3783,244.6152,4632.0
2021-09-14 12:05:00,268.49,268.6,268.43,268.6,1994.0,244.5696,244.6698,244.515,244.6698,1994.0
2021-09-14 12:10:00,268.61,268.98,268.59,268.98,4799.0,244.6789,245.016,244.6607,245.016,4799.0
2021-09-14 12:15:00,269.05,269.12,268.83,269.06,1901.0,245.0797,245.1435,244.8793,245.0888,1901.0
2021-09-14 12:20:00,269.05,269.21,268.95,268.96,1100.0,245.0797,245.2255,244.9886,244.9978,1100.0
2021-09-14 12:25:00,268.94,269.12,268.94,268.97,1581.0,244.9795,245.1435,244.9795,245.0069,1581.0
2021-09-14 12:30:00,269.05,269.05,268.71,268.8,11802.0,245.0797,245.0797,244.77,244.852,11802.0
2021-09-14 12:35:00,268.85,268.92,268.62,268.62,1959.0,244.8976,244.9613,244.688,244.688,1959.0
2021-09-14 12:40:00,268.66,268.66,268.34,268.41,3889.0,244.7245,244.7245,244.433,244.4968,3889.0
2021-09-14 12:45:00,268.24,268.44,268.17,268.38,5052.0,244.3419,244.5241,244.2781,244.4694,5052.0
2021-09-14 12:50:00,268.31,268.44,268.31,268.44,532.0,244.4057,244.5241,244.4057,244.5241,532.0
2021-09-14 12:55:00,268.47,268.57,268.33,268.33,4320.0,244.5514,244.6425,244.4239,244.4239,4320.0
2021-09-14 13:00:00,268.22,268.52,268.22,268.29,2570.0,244.3237,244.597,244.3237,244.3874,2570.0
2021-09-14 13:05:00,268.22,268.24,268.01,268.07,6308.0,244.3237,244.3419,244.1324,244.187,6308.0
2021-09-14 13:10:00,268.03,268.13,267.86,267.87,4042.0,244.1506,244.2417,243.9958,244.0049,4042.0
2021-09-14 13:15:00,267.89,268.19,267.89,268.17,6409.0,244.0231,244.2964,244.0231,244.2781,6409.0
2021-09-14 13:20:00,268.19,268.38,268.14,268.38,3550.0,244.2964,244.4694,244.2508,244.4694,3550.0
2021-09-14 13:25:00,268.41,268.51,268.25,268.36,4368.0,244.4968,244.5878,244.351,244.4512,4368.0
2021-09-14 13:30:00,268.31,268.31,268.03,268.12,2627.0,244.4057,244.4057,244.1506,244.2326,2627.0
2021-09-14 13:35:00,268.13,268.42,268.03,268.42,2581.0,244.2417,244.5059,244.1506,244.5059,2581.0
2021-09-14 13:40:00,268.49,268.71,268.49,268.59,1295.0,244.5696,244.77,244.5696,244.6607,1295.0
2021-09-14 13:45:00,268.58,268.6,268.46,268.49,2229.0,244.6516,244.6698,244.5423,244.5696,2229.0
2021-09-14 13:50:00,268.45,268.69,268.45,268.69,3691.0,244.5332,244.7518,244.5332,244.7518,3691.0
2021-09-14 13:55:00,268.67,268.78,268.51,268.52,3064.0,244.7336,244.8338,244.5878,244.597,3064.0
2021-09-14 14:00:00,268.48,268.69,268.47,268.69,1545.0,244.5605,244.7518,244.5514,244.7518,1545.0
2021-09-14 14:05:00,268.73,268.73,268.5,268.55,2135.0,244.7882,244.7882,244.5787,244.6243,2135.0
2021-09-14 14:10:00,268.5,268.62,268.38,268.5,3796.0,244.5787,244.688,244.4694,244.5787,3796.0
2021-09-14 14:15:00,268.54,268.72,268.5,268.59,3501.0,244.6152,244.7791,244.5787,244.6607,3501.0
2021-09-14 14:20:00,268.45,268.81,268.41,268.81,3725.0,244.5332,244.8611,244.4968,244.8611,3725.0
2021-09-14 14:25:00,268.72,268.82,268.43,268.47,14549.0,244.7791,244.8702,244.515,244.5514,14549.0
2021-09-14 14:30:00,268.43,268.43,268.03,268.04,3636.0,244.515,244.515,244.1506,244.1597,3636.0
2021-09-14 14:35:00,268.01,268.16,267.95,267.98,4124.0,244.1324,244.269,244.0777,244.1051,4124.0
2021-09-14 14:40:00,268.0,268.06,267.91,268.01,1200.0,244.1233,244.1779,244.0413,244.1324,1200.0
2021-09-14 14:45:00,268.02,268.13,267.88,267.88,3875.0,244.1415,244.2417,244.014,244.014,3875.0
2021-09-14 14:50:00,267.98,268.55,267.98,268.54,4871.0,244.1051,244.6243,244.1051,244.6152,4871.0
2021-09-14 14:55:00,268.48,268.79,268.34,268.76,7609.0,244.5605,244.8429,244.433,244.8156,7609.0
2021-09-14 15:00:00,268.72,268.97,268.65,268.86,3041.0,244.7791,245.0069,244.7154,244.9067,3041.0
2021-09-14 15:05:00,268.98,269.26,268.77,268.85,5309.0,245.016,245.271,244.8247,244.8976,5309.0
2021-09-14 15:10:00,268.93,269.18,268.9,268.92,3721.0,244.9704,245.1982,244.9431,244.9613,3721.0
2021-09-14 15:15:00,269.07,269.07,268.63,268.71,2637.0,245.098,245.098,244.6972,244.77,2637.0
2021-09-14 15:20:00,268.63,268.86,268.55,268.6,2327.0,244.6972,244.9067,244.6243,244.6698,2327.0
2021-09-14 15:25:00,268.56,268.58,268.37,268.37,4957.0,244.6334,244.6516,244.4603,244.4603,4957.0
2021-09-14 15:30:00,268.4,268.53,268.29,268.3,4240.0,244.4876,244.6061,244.3874,244.3966,4240.0
2021-09-14 15:35:00,268.23,268.3,268.13,268.15,5944.0,244.3328,244.3966,244.2417,244.2599,5944.0
2021-09-14 15:40:00,268.24,268.5,267.89,268.42,11968.0,244.3419,244.5787,244.0231,244.5059,11968.0
2021-09-14 15:45:00,268.44,268.61,268.4,268.52,9590.0,244.5241,244.6789,244.4876,244.597,9590.0
2021-09-14 15:50:00,268.42,268.81,268.32,268.81,18651.0,244.5059,244.8611,244.4148,244.8611,18651.0
2021-09-14 15:55:00,268.82,269.03,268.65,268.87,83625.0,244.8702,245.0615,244.7154,244.9158,83625.0
2021-09-15 09:30:00,269.3,270.78,269.26,269.94,16707.0,245.3075,246.6556,245.271,245.8904,16707.0
2021-09-15 09:35:00,269.97,270.23,268.37,268.75,2289.0,245.9178,246.1546,244.4603,244.8065,2289.0
2021-09-15 09:40:00,268.57,269.31,268.57,269.21,3043.0,244.6425,245.3166,244.6425,245.2255,3043.0
2021-09-15 09:45:00,269.32,269.67,268.96,269.55,3205.0,245.3257,245.6445,244.9978,245.5352,3205.0
2021-09-15 09:50:00,269.52,269.95,269.51,269.8,3263.0,245.5079,245.8996,245.4988,245.7629,3263.0
2021-09-15 09:55:00,269.98,270.39,269.89,270.29,3216.0,245.9269,246.3004,245.8449,246.2093,3216.0
2021-09-15 10:00:00,270.38,270.38,269.93,269.93,2815.0,246.2912,246.2912,245.8813,245.8813,2815.0
2021-09-15 10:05:00,269.92,269.93,269.41,269.49,2535.0,245.8722,245.8813,245.4077,245.4805,2535.0
2021-09-15 10:10:00,269.41,269.5,268.89,268.92,4938.0,245.4077,245.4896,244.934,244.9613,4938.0
2021-09-15 10:15:00,268.84,269.5,268.83,269.49,3059.0,244.8884,245.4896,244.8793,245.4805,3059.0
2021-09-15 10:20:00,269.44,269.48,268.76,268.87,5854.0,245.435,245.4714,244.8156,244.9158,5854.0
2021-09-15 10:25:00,268.96,269.11,268.79,268.91,2642.0,244.9978,245.1344,244.8429,244.9522,2642.0
2021-09-15 10:30:00,269.03,269.03,268.36,268.42,9736.0,245.0615,245.0615,244.4512,244.5059,9736.0
2021-09-15 10:35:00,268.42,268.45,268.16,268.16,600.0,244.5059,244.5332,244.269,244.269,600.0
2021-09-15 10:40:00,268.16,268.33,267.83,267.95,3173.0,244.269,244.4239,243.9684,244.0777,3173.0
2021-09-15 10:45:00,268.09,268.09,267.8,267.9,3011.0,244.2053,244.2053,243.9411,244.0322,3011.0
2021-09-15 10:50:00,267.9,268.2,267.87,268.01,10507.0,244.0322,244.3055,244.0049,244.1324,10507.0
2021-09-15 10:55:00,268.11,268.3,267.88,268.05,5534.0,244.2235,244.3966,244.014,244.1688,5534.0
2021-09-15 11:00:00,268.02,268.69,267.99,268.69,2767.0,244.1415,244.7518,244.1142,244.7518,2767.0
2021-09-15 11:05:00,268.71,268.71,268.19,268.19,1700.0,244.77,244.77,244.2964,244.2964,1700.0
2021-09-15 11:10:00,268.29,268.34,268.12,268.12,2000.0,244.3874,244.433,244.2326,244.2326,2000.0
2021-09-15 11:15:00,268.09,268.31,268.09,268.19,4665.0,244.2053,244.4057,244.2053,244.2964,4665.0
2021-09-15 11:20:00,268.21,268.39,268.0,268.39,29253.0,244.3146,244.4785,244.1233,244.4785,29253.0
2021-09-15 11:25:00,268.37,268.42,268.18,268.24,8400.0,244.4603,244.5059,244.2872,244.3419,8400.0
2021-09-15 11:30:00,268.15,268.22,267.97,268.17,5546.0,244.2599,244.3237,244.096,244.2781,5546.0
2021-09-15 11:35:00,268.21,268.3,268.13,268.28,2817.0,244.3146,244.3966,244.2417,244.3783,2817.0
2021-09-15 11:40:00,268.24,268.29,268.01,268.2,9127.0,244.3419,244.3874,244.1324,244.3055,9127.0
2021-09-15 11:45:00,268.22,268.4,268.14,268.31,6056.0,244.3237,244.4876,244.2508,244.4057,6056.0
2021-09-15 11:50:00,268.31,268.39,268.15,268.15,5583.0,244.4057,244.4785,244.2599,244.2599,5583.0
2021-09-15 11:55:00,268.18,268.43,268.15,268.43,14445.0,244.2872,244.515,244.2599,244.515,14445.0
2021-09-15 12:00:00,268.46,268.63,268.46,268.61,3142.0,244.5423,244.6972,244.5423,244.6789,3142.0
2021-09-15 12:05:00,268.59,268.67,268.48,268.48,8319.0,244.6607,244.7336,244.5605,244.5605,8319.0
2021-09-15 12:10:00,268.56,268.61,268.3,268.54,44665.0,244.6334,244.6789,244.3966,244.6152,44665.0
2021-09-15 12:15:00,268.54,269.03,268.53,269.0,6136.0,244.6152,245.0615,244.6061,245.0342,6136.0
2021-09-15 12:20:00,269.01,269.01,268.47,268.54,3254.0,245.0433,245.0433,244.5514,244.6152,3254.0
2021-09-15 12:25:00,268.71,268.74,268.58,268.59,4073.0,244.77,244.7974,244.6516,244.6607,4073.0
2021-09-15 12:30:00,268.59,268.63,268.26,268.35,8280.0,244.6607,244.6972,244.3601,244.4421,8280.0
2021-09-15 12:35:00,268.34,268.36,268.26,268.36,8055.0,244.433,244.4512,244.3601,244.4512,8055.0
2021-09-15 12:40:00,268.36,268.64,268.36,268.62,32485.0,244.4512,244.7063,244.4512,244.688,32485.0
2021-09-15 12:45:00,268.66,268.66,268.2,268.42,6300.0,244.7245,244.7245,244.3055,244.5059,6300.0
2021-09-15 12:50:00,268.41,268.48,268.26,268.38,28006.0,244.4968,244.5605,244.3601,244.4694,28006.0
2021-09-15 12:55:00,268.37,268.42,268.29,268.29,1792.0,244.4603,244.5059,244.3874,244.3874,1792.0
2021-09-15 13:00:00,268.31,268.55,268.3,268.55,3079.0,244.4057,244.6243,244.3966,244.6243,3079.0
2021-09-15 13:05:00,268.5,268.69,268.49,268.64,2809.0,244.5787,244.7518,244.5696,244.7063,2809.0
2021-09-15 13:10:00,268.63,269.0,268.63,268.99,8594.0,244.6972,245.0342,244.6972,245.0251,8594.0
2021-09-15 13:15:00,269.01,269.01,268.86,268.86,3817.0,245.0433,245.0433,244.9067,244.9067,3817.0
2021-09-15 13:20:00,268.97,269.05,268.95,268.95,20610.0,245.0069,245.0797,244.9886,244.9886,20610.0
2021-09-15 13:25:00,268.96,269.1,268.96,269.04,5247.0,244.9978,245.1253,244.9978,245.0706,5247.0
2021-09-15 13:30:00,269.13,269.21,269.1,269.17,806.0,245.1526,245.2255,245.1253,245.189,806.0
2021-09-15 13:35:00,269.11,269.15,269.11,269.13,546.0,245.1344,245.1708,245.1344,245.1526,546.0
2021-09-15 13:40:00,269.15,269.24,269.15,269.2,2622.0,245.1708,245.2528,245.1708,245.2164,2622.0
2021-09-15 13:45:00,269.17,269.23,269.14,269.15,1126.0,245.189,245.2437,245.1617,245.1708,1126.0
2021-09-15 13:50:00,269.1,269.22,269.1,269.1,964.0,245.1253,245.2346,245.1253,245.1253,964.0
2021-09-15 13:55:00,269.09,269.15,268.97,269.01,1649.0,245.1162,245.1708,245.0069,245.0433,1649.0
2021-09-15 14:00:00,269.05,269.05,268.76,268.81,2399.0,245.0797,245.0797,244.8156,244.8611,2399.0
2021-09-15 14:05:00,268.94,268.94,268.4,268.69,9000.0,244.9795,244.9795,244.4876,244.7518,9000.0
2021-09-15 14:10:00,268.59,268.64,268.49,268.54,2351.0,244.6607,244.7063,244.5696,244.6152,2351.0
2021-09-15 14:15:00,268.55,268.75,268.48,268.66,4990.0,244.6243,244.8065,244.5605,244.7245,4990.0
2021-09-15 14:20:00,268.69,268.69,268.47,268.52,8294.0,244.7518,244.7518,244.5514,244.597,8294.0
2021-09-15 14:25:00,268.61,268.64,268.5,268.63,5093.0,244.6789,244.7063,244.5787,244.6972,5093.0
2021-09-15 14:30:00,268.64,268.84,268.52,268.84,4635.0,244.7063,244.8884,244.597,244.8884,4635.0
2021-09-15 14:35:00,268.96,268.98,268.71,268.71,2402.0,244.9978,245.016,244.77,244.77,2402.0
2021-09-15 14:40:00,268.7,268.75,268.63,268.72,2005.0,244.7609,244.8065,244.6972,244.7791,2005.0
2021-09-15 14:45:00,268.72,268.9,268.72,268.9,2823.0,244.7791,244.9431,244.7791,244.9431,2823.0
2021-09-15 14:50:00,268.91,268.91,268.72,268.77,2798.0,244.9522,244.9522,244.7791,244.8247,2798.0
2021-09-15 14:55:00,268.78,268.79,268.69,268.72,2614.0,244.8338,244.8429,244.7518,244.7791,2614.0
2021-09-15 15:00:00,268.72,268.9,268.68,268.9,7861.0,244.7791,244.9431,244.7427,244.9431,7861.0
2021-09-15 15:05:00,268.86,268.87,268.66,268.79,1334.0,244.9067,244.9158,244.7245,244.8429,1334.0
2021-09-15 15:10:00,268.74,268.94,268.74,268.93,3366.0,244.7974,244.9795,244.7974,244.9704,3366.0
2021-09-15 15:15:00,268.96,269.15,268.88,269.11,5848.0,244.9978,245.1708,244.9249,245.1344,5848.0
2021-09-15 15:20:00,269.07,269.18,269.01,269.08,4165.0,245.098,245.1982,245.0433,245.1071,4165.0
2021-09-15 15:25:00,269.09,269.43,269.02,269.39,7246.0,245.1162,245.4259,245.0524,245.3894,7246.0
2021-09-15 15:30:00,269.4,269.47,269.26,269.46,7126.0,245.3986,245.4623,245.271,245.4532,7126.0
2021-09-15 15:35:00,269.45,269.65,269.44,269.65,5656.0,245.4441,245.6263,245.435,245.6263,5656.0
2021-09-15 15:40:00,269.53,269.59,269.33,269.4,6472.0,245.517,245.5716,245.3348,245.3986,6472.0
2021-09-15 15:45:00,269.37,269.41,269.1,269.1,15107.0,245.3712,245.4077,245.1253,245.1253,15107.0
2021-09-15 15:50:00,269.14,269.31,268.95,269.22,26847.0,245.1617,245.3166,244.9886,245.2346,26847.0
2021-09-15 15:55:00,269.0,269.54,268.82,269.51,72858.0,245.0342,245.5261,244.8702,245.4988,72858.0
2021-09-16 09:30:00,268.27,268.49,267.5,268.19,24308.0,244.3692,244.5696,243.6678,244.2964,24308.0
2021-09-16 09:35:00,268.03,268.61,267.85,268.6,4045.0,244.1506,244.6789,243.9866,244.6698,4045.0
2021-09-16 09:40:00,268.51,269.0,268.21,268.6,16040.0,244.5878,245.0342,244.3146,244.6698,16040.0
2021-09-16 09:45:00,268.75,268.75,267.67,267.67,2358.0,244.8065,244.8065,243.8227,243.8227,2358.0
2021-09-16 09:50:00,267.77,268.15,267.77,268.07,9114.0,243.9138,244.2599,243.9138,244.187,9114.0
2021-09-16 09:55:00,267.94,268.12,267.74,267.84,10525.0,244.0686,244.2326,243.8864,243.9775,10525.0
2021-09-16 10:00:00,267.66,267.66,266.77,267.17,12614.0,243.8136,243.8136,243.0029,243.3672,12614.0
2021-09-16 10:05:00,267.21,267.35,267.0,267.35,3273.0,243.4037,243.5312,243.2124,243.5312,3273.0
2021-09-16 10:10:00,267.28,267.35,266.89,266.93,8901.0,243.4674,243.5312,243.1122,243.1486,8901.0
2021-09-16 10:15:00,266.87,266.87,266.56,266.72,7066.0,243.094,243.094,242.8116,242.9573,7066.0
2021-09-16 10:20:00,266.73,267.32,266.72,267.23,13342.0,242.9664,243.5039,242.9573,243.4219,13342.0
2021-09-16 10:25:00,267.0,267.41,266.82,267.27,14457.0,243.2124,243.5858,243.0484,243.4583,14457.0
2021-09-16 10:30:00,267.1,267.32,267.03,267.13,13087.0,243.3035,243.5039,243.2397,243.3308,13087.0
2021-09-16 10:35:00,267.02,267.02,266.76,266.95,8166.0,243.2306,243.2306,242.9938,243.1668,8166.0
2021-09-16 10:40:00,266.91,267.29,266.88,267.18,4251.0,243.1304,243.4765,243.1031,243.3763,4251.0
2021-09-16 10:45:00,267.05,267.11,266.63,266.71,2941.0,243.2579,243.3126,242.8753,242.9482,2941.0
2021-09-16 10:50:00,266.58,266.69,266.15,266.15,6660.0,242.8298,242.93,242.4381,242.4381,6660.0
2021-09-16 10:55:00,266.02,266.19,265.89,266.08,19173.0,242.3197,242.4745,242.2013,242.3743,19173.0
2021-09-16 11:00:00,265.99,266.15,265.89,266.07,7250.0,242.2924,242.4381,242.2013,242.3652,7250.0
2021-09-16 11:05:00,266.03,266.15,265.99,266.08,8560.0,242.3288,242.4381,242.2924,242.3743,8560.0
2021-09-16 11:10:00,266.1,266.7,266.09,266.7,7690.0,242.3926,242.9391,242.3834,242.9391,7690.0
2021-09-16 11:15:00,266.62,266.62,266.12,266.29,5450.0,242.8662,242.8662,242.4108,242.5656,5450.0
2021-09-16 11:20:00,266.3,266.48,266.23,266.48,6490.0,242.5747,242.7387,242.511,242.7387,6490.0
2021-09-16 11:25:00,266.5,266.72,266.35,266.35,4170.0,242.7569,242.9573,242.6203,242.6203,4170.0
2021-09-16 11:30:00,266.36,266.45,266.1,266.14,4782.0,242.6294,242.7114,242.3926,242.429,4782.0
2021-09-16 11:35:00,266.07,266.28,266.05,266.28,4537.0,242.3652,242.5565,242.347,242.5565,4537.0
2021-09-16 11:40:00,266.35,266.48,266.13,266.22,7199.0,242.6203,242.7387,242.4199,242.5019,7199.0
2021-09-16 11:45:00,266.16,266.16,265.92,266.07,3686.0,242.4472,242.4472,242.2286,242.3652,3686.0
2021-09-16 11:50:00,265.97,266.42,265.96,266.36,4606.0,242.2741,242.684,242.265,242.6294,4606.0
2021-09-16 11:55:00,266.23,266.23,266.05,266.15,2806.0,242.511,242.511,242.347,242.4381,2806.0
2021-09-16 12:00:00,266.16,266.38,266.15,266.22,4469.0,242.4472,242.6476,242.4381,242.5019,4469.0
2021-09-16 12:05:00,266.28,266.65,266.28,266.45,5632.0,242.5565,242.8936,242.5565,242.7114,5632.0
2021-09-16 12:10:00,266.44,266.66,266.38,266.65,5256.0,242.7023,242.9027,242.6476,242.8936,5256.0
2021-09-16 12:15:00,266.61,266.88,266.6,266.72,7437.0,242.8571,243.1031,242.848,242.9573,7437.0
2021-09-16 12:20:00,266.76,266.76,266.55,266.56,2041.0,242.9938,242.9938,242.8025,242.8116,2041.0
2021-09-16 12:25:00,266.51,266.62,266.41,266.59,3881.0,242.766,242.8662,242.6749,242.8389,3881.0
2021-09-16 12:30:00,266.64,266.88,266.64,266.78,3148.0,242.8844,243.1031,242.8844,243.012,3148.0
2021-09-16 12:35:00,266.8,266.82,266.56,266.56,4609.0,243.0302,243.0484,242.8116,242.8116,4609.0
2021-09-16 12:40:00,266.5,266.8,266.45,266.8,7444.0,242.7569,243.0302,242.7114,243.0302,7444.0
2021-09-16 12:45:00,266.79,267.0,266.79,267.0,2700.0,243.0211,243.2124,243.0211,243.2124,2700.0
2021-09-16 12:50:00,266.97,267.04,266.84,266.84,2007.0,243.185,243.2488,243.0666,243.0666,2007.0
2021-09-16 12:55:00,266.86,266.88,266.65,266.65,1900.0,243.0848,243.1031,242.8936,242.8936,1900.0
2021-09-16 13:00:00,266.64,266.68,266.45,266.57,1800.0,242.8844,242.9209,242.7114,242.8207,1800.0
2021-09-16 13:05:00,266.53,266.59,266.47,266.5,2275.0,242.7842,242.8389,242.7296,242.7569,2275.0
2021-09-16 13:10:00,266.44,266.54,266.36,266.46,2410.0,242.7023,242.7934,242.6294,242.7205,2410.0
2021-09-16 13:15:00,266.49,266.73,266.49,266.72,3210.0,242.7478,242.9664,242.7478,242.9573,3210.0
2021-09-16 13:20:00,266.74,266.78,266.69,266.74,2009.0,242.9755,243.012,242.93,242.9755,2009.0
2021-09-16 13:25:00,266.75,266.81,266.56,266.7,4257.0,242.9846,243.0393,242.8116,242.9391,4257.0
2021-09-16 13:30:00,266.63,266.63,266.51,266.61,844.0,242.8753,242.8753,242.766,242.8571,844.0
2021-09-16 13:35:00,266.6,266.6,266.33,266.41,2145.0,242.848,242.848,242.6021,242.6749,2145.0
2021-09-16 13:40:00,266.38,266.44,266.31,266.44,1183.0,242.6476,242.7023,242.5838,242.7023,1183.0
2021-09-16 13:45:00,266.51,266.54,266.34,266.51,2463.0,242.766,242.7934,242.6112,242.766,2463.0
2021-09-16 13:50:00,266.5,266.91,266.5,266.91,7430.0,242.7569,243.1304,242.7569,243.1304,7430.0
2021-09-16 13:55:00,266.94,267.28,266.94,267.28,7153.0,243.1577,243.4674,243.1577,243.4674,7153.0
2021-09-16 14:00:00,267.32,267.77,267.25,267.77,5002.0,243.5039,243.9138,243.4401,243.9138,5002.0
2021-09-16 14:05:00,267.72,267.94,267.69,267.76,9240.0,243.8682,244.0686,243.8409,243.9047,9240.0
2021-09-16 14:10:00,267.79,268.0,267.79,267.98,3810.0,243.932,244.1233,243.932,244.1051,3810.0
2021-09-16 14:15:00,268.01,268.1,267.73,267.81,6730.0,244.1324,244.2144,243.8773,243.9502,6730.0
2021-09-16 14:20:00,267.86,267.89,267.65,267.65,2193.0,243.9958,244.0231,243.8045,243.8045,2193.0
2021-09-16 14:25:00,267.45,267.57,267.33,267.35,4734.0,243.6223,243.7316,243.513,243.5312,4734.0
2021-09-16 14:30:00,267.37,267.38,267.15,267.22,3492.0,243.5494,243.5585,243.349,243.4128,3492.0
2021-09-16 14:35:00,267.17,267.21,267.14,267.14,1000.0,243.3672,243.4037,243.3399,243.3399,1000.0
2021-09-16 14:40:00,267.18,267.24,267.12,267.21,2791.0,243.3763,243.431,243.3217,243.4037,2791.0
2021-09-16 14:45:00,267.27,267.5,267.25,267.49,2033.0,243.4583,243.6678,243.4401,243.6587,2033.0
2021-09-16 14:50:00,267.53,267.76,267.52,267.66,2161.0,243.6952,243.9047,243.686,243.8136,2161.0
2021-09-16 14:55:00,267.65,267.73,267.47,267.48,1605.0,243.8045,243.8773,243.6405,243.6496,1605.0
2021-09-16 15:00:00,267.59,267.61,267.46,267.57,3385.0,243.7498,243.768,243.6314,243.7316,3385.0
2021-09-16 15:05:00,267.63,267.96,267.63,267.87,2614.0,243.7862,244.0868,243.7862,244.0049,2614.0
2021-09-16 15:10:00,267.93,268.0,267.8,267.89,2300.0,244.0595,244.1233,243.9411,244.0231,2300.0
2021-09-16 15:15:00,267.88,267.89,267.44,267.84,17531.0,244.014,244.0231,243.6132,243.9775,17531.0
2021-09-16 15:20:00,267.73,267.83,267.67,267.67,3291.0,243.8773,243.9684,243.8227,243.8227,3291.0
2021-09-16 15:25:00,267.6,267.64,267.21,267.28,3300.0,243.7589,243.7954,243.4037,243.4674,3300.0
2021-09-16 15:30:00,267.28,267.47,267.22,267.3,7153.0,243.4674,243.6405,243.4128,243.4856,7153.0
2021-09-16 15:35:00,267.28,267.29,267.05,267.27,5957.0,243.4674,243.4765,243.2579,243.4583,5957.0
2021-09-16 15:40:00,267.24,267.24,266.87,266.91,5597.0,243.431,243.431,243.094,243.1304,5597.0
2021-09-16 15:45:00,266.94,266.97,266.64,266.69,10168.0,243.1577,243.185,242.8844,242.93,10168.0
2021-09-16 15:50:00,266.67,266.69,266.42,266.59,20913.0,242.9118,242.93,242.684,242.8389,20913.0
2021-09-16 15:55:00,266.58,266.69,266.32,266.47,41265.0,242.8298,242.93,242.593,242.7296,41265.0
2021-09-17 09:30:00,263.49,264.44,262.64,263.15,205750.0,240.0151,240.8804,239.2408,239.7054,205750.0
2021-09-17 09:35:00,262.99,264.09,262.42,262.43,9802.0,239.5596,240.5616,239.0404,239.0495,9802.0
2021-09-17 09:40:00,262.52,263.85,262.52,263.53,2802.0,239.1315,240.343,239.1315,240.0515,2802.0
2021-09-17 09:45:00,263.71,263.71,262.6,262.6,5838.0,240.2155,240.2155,239.2044,239.2044,5838.0
2021-09-17 09:50:00,262.67,262.8,262.21,262.3,4960.0,239.2681,239.3866,238.8491,238.9311,4960.0
2021-09-17 09:55:00,262.16,262.56,262.12,262.31,6304.0,238.8036,239.1679,238.7671,238.9402,6304.0
2021-09-17 10:00:00,262.23,262.6,261.53,261.79,8802.0,238.8673,239.2044,238.2297,238.4665,8802.0
2021-09-17 10:05:00,261.63,261.87,261.56,261.84,3606.0,238.3208,238.5394,238.257,238.5121,3606.0
2021-09-17 10:10:00,261.81,261.81,261.12,261.14,6977.0,238.4848,238.4848,237.8562,237.8745,6977.0
2021-09-17 10:15:00,261.19,261.5,260.85,261.5,6272.0,237.92,238.2024,237.6103,238.2024,6272.0
2021-09-17 10:20:00,261.54,261.92,261.39,261.44,4292.0,238.2388,238.585,238.1022,238.1477,4292.0
2021-09-17 10:25:00,261.38,261.49,261.07,261.34,6447.0,238.0931,238.1933,237.8107,238.0566,6447.0
2021-09-17 10:30:00,261.07,261.13,260.51,260.7,9248.0,237.8107,237.8653,237.3006,237.4737,9248.0
2021-09-17 10:35:00,260.71,261.1,260.71,261.1,8313.0,237.4828,237.838,237.4828,237.838,8313.0
2021-09-17 10:40:00,261.02,261.02,260.19,260.19,9796.0,237.7651,237.7651,237.0091,237.0091,9796.0
2021-09-17 10:45:00,260.19,260.49,260.01,260.48,6084.0,237.0091,237.2824,236.8451,237.2733,6084.0
2021-09-17 10:50:00,260.37,260.9,260.16,260.85,7887.0,237.1731,237.6558,236.9818,237.6103,7887.0
2021-09-17 10:55:00,260.79,260.8,260.18,260.18,6465.0,237.5556,237.5647,237.0,237.0,6465.0
2021-09-17 11:00:00,260.1,260.28,259.62,260.21,22200.0,236.9271,237.0911,236.4899,237.0273,22200.0
2021-09-17 11:05:00,260.26,260.26,259.99,260.0,4861.0,237.0729,237.0729,236.8269,236.836,4861.0
2021-09-17 11:10:00,259.89,260.57,259.8,260.57,6200.0,236.7358,237.3552,236.6538,237.3552,6200.0
2021-09-17 11:15:00,260.67,260.87,260.41,260.63,5232.0,237.4463,237.6285,237.2095,237.4099,5232.0
2021-09-17 11:20:00,260.61,260.78,260.32,260.32,6719.0,237.3917,237.5465,237.1275,237.1275,6719.0
2021-09-17 11:25:00,260.37,260.44,260.23,260.44,16376.0,237.1731,237.2368,237.0455,237.2368,16376.0
2021-09-17 11:30:00,260.49,260.95,260.31,260.92,7926.0,237.2824,237.7014,237.1184,237.6741,7926.0
2021-09-17 11:35:00,260.9,261.84,260.88,261.84,9935.0,237.6558,238.5121,237.6376,238.5121,9935.0
2021-09-17 11:40:00,261.87,261.98,261.46,261.54,5648.0,238.5394,238.6396,238.1659,238.2388,5648.0
2021-09-17 11:45:00,261.47,261.88,261.45,261.86,2454.0,238.1751,238.5485,238.1568,238.5303,2454.0
2021-09-17 11:50:00,261.74,261.75,261.39,261.39,1801.0,238.421,238.4301,238.1022,238.1022,1801.0
2021-09-17 11:55:00,261.5,262.01,261.41,261.89,6121.0,238.2024,238.6669,238.1204,238.5576,6121.0
2021-09-17 12:00:00,261.86,261.95,261.76,261.76,1248.0,238.5303,238.6123,238.4392,238.4392,1248.0
2021-09-17 12:05:00,261.67,261.67,261.23,261.23,3012.0,238.3572,238.3572,237.9564,237.9564,3012.0
2021-09-17 12:10:00,261.26,261.27,260.75,260.78,4542.0,237.9838,237.9929,237.5192,237.5465,4542.0
2021-09-17 12:15:00,260.86,260.98,260.82,260.85,7267.0,237.6194,237.7287,237.583,237.6103,7267.0
2021-09-17 12:20:00,260.91,261.77,260.91,261.75,3969.0,237.6649,238.4483,237.6649,238.4301,3969.0
2021-09-17 12:25:00,261.72,261.72,261.29,261.48,5068.0,238.4028,238.4028,238.0111,238.1842,5068.0
2021-09-17 12:30:00,261.45,261.85,261.45,261.85,2966.0,238.1568,238.5212,238.1568,238.5212,2966.0
2021-09-17 12:35:00,261.9,262.01,261.79,261.8,3602.0,238.5667,238.6669,238.4665,238.4757,3602.0
2021-09-17 12:40:00,261.8,261.8,261.64,261.71,2161.0,238.4757,238.4757,238.3299,238.3937,2161.0
2021-09-17 12:45:00,261.86,261.86,261.65,261.65,902.0,238.5303,238.5303,238.339,238.339,902.0
2021-09-17 12:50:00,261.71,262.13,261.71,262.13,2183.0,238.3937,238.7763,238.3937,238.7763,2183.0
2021-09-17 12:55:00,262.15,262.23,261.9,262.22,1874.0,238.7945,238.8673,238.5667,238.8582,1874.0
2021-09-17 13:00:00,262.19,262.19,262.0,262.0,1856.0,238.8309,238.8309,238.6578,238.6578,1856.0
2021-09-17 13:05:00,262.03,262.09,261.82,261.94,2510.0,238.6852,238.7398,238.4939,238.6032,2510.0
2021-09-17 13:10:00,261.95,262.03,261.87,261.87,4690.0,238.6123,238.6852,238.5394,238.5394,4690.0
2021-09-17 13:15:00,261.83,261.83,261.64,261.64,1523.0,238.503,238.503,238.3299,238.3299,1523.0
2021-09-17 13:20:00,261.63,261.69,261.55,261.69,801.0,238.3208,238.3755,238.2479,238.3755,801.0
2021-09-17 13:25:00,261.76,261.99,261.71,261.91,2025.0,238.4392,238.6487,238.3937,238.5759,2025.0
2021-09-17 13:30:00,261.86,261.87,261.53,261.87,2251.0,238.5303,238.5394,238.2297,238.5394,2251.0
2021-09-17 13:35:00,261.94,262.33,261.94,262.26,1239.0,238.6032,238.9584,238.6032,238.8947,1239.0
2021-09-17 13:40:00,262.29,262.38,262.09,262.29,3002.0,238.922,239.004,238.7398,238.922,3002.0
2021-09-17 13:45:00,262.2,262.2,261.71,261.72,8838.0,238.84,238.84,238.3937,238.4028,8838.0
2021-09-17 13:50:00,261.71,261.75,261.43,261.65,3069.0,238.3937,238.4301,238.1386,238.339,3069.0
2021-09-17 13:55:00,261.57,261.74,261.42,261.74,1500.0,238.2661,238.421,238.1295,238.421,1500.0
2021-09-17 14:00:00,261.61,262.07,261.61,262.07,4198.0,238.3026,238.7216,238.3026,238.7216,4198.0
2021-09-17 14:05:00,262.1,262.44,262.05,262.44,3465.0,238.7489,239.0586,238.7034,239.0586,3465.0
2021-09-17 14:10:00,262.42,262.46,262.15,262.15,3762.0,239.0404,239.0769,238.7945,238.7945,3762.0
2021-09-17 14:15:00,262.09,262.33,262.08,262.19,3319.0,238.7398,238.9584,238.7307,238.8309,3319.0
2021-09-17 14:20:00,262.22,262.36,262.07,262.1,5723.0,238.8582,238.9858,238.7216,238.7489,5723.0
2021-09-17 14:25:00,262.13,262.27,262.1,262.18,2005.0,238.7763,238.9038,238.7489,238.8218,2005.0
2021-09-17 14:30:00,262.06,262.1,261.88,261.94,1646.0,238.7125,238.7489,238.5485,238.6032,1646.0
2021-09-17 14:35:00,261.93,261.96,261.71,261.73,5573.0,238.5941,238.6214,238.3937,238.4119,5573.0
2021-09-17 14:40:00,261.71,261.71,261.35,261.35,7384.0,238.3937,238.3937,238.0657,238.0657,7384.0
2021-09-17 14:45:00,261.38,261.38,261.07,261.31,13307.0,238.0931,238.0931,237.8107,238.0293,13307.0
2021-09-17 14:50:00,261.25,261.25,260.97,260.99,7952.0,237.9747,237.9747,237.7196,237.7378,7952.0
2021-09-17 14:55:00,261.06,261.34,260.96,261.34,6917.0,237.8016,238.0566,237.7105,238.0566,6917.0
2021-09-17 15:00:00,261.46,261.72,261.45,261.72,1461.0,238.1659,238.4028,238.1568,238.4028,1461.0
2021-09-17 15:05:00,261.69,261.78,261.62,261.66,4835.0,238.3755,238.4574,238.3117,238.3481,4835.0
2021-09-17 15:10:00,261.72,261.72,261.52,261.53,1800.0,238.4028,238.4028,238.2206,238.2297,1800.0
2021-09-17 15:15:00,261.57,261.77,261.43,261.71,5362.0,238.2661,238.4483,238.1386,238.3937,5362.0
2021-09-17 15:20:00,261.78,261.98,261.64,261.72,3652.0,238.4574,238.6396,238.3299,238.4028,3652.0
2021-09-17 15:25:00,261.65,261.85,261.58,261.85,4303.0,238.339,238.5212,238.2753,238.5212,4303.0
2021-09-17 15:30:00,261.81,261.97,261.61,261.83,11327.0,238.4848,238.6305,238.3026,238.503,11327.0
2021-09-17 15:35:00,261.74,261.88,261.3,261.75,9085.0,238.421,238.5485,238.0202,238.4301,9085.0
2021-09-17 15:40:00,261.75,262.16,261.75,262.15,9824.0,238.4301,238.8036,238.4301,238.7945,9824.0
2021-09-17 15:45:00,262.18,262.18,261.55,261.69,15165.0,238.8218,238.8218,238.2479,238.3755,15165.0
2021-09-17 15:50:00,261.69,262.34,261.67,262.34,44482.0,238.3755,238.9675,238.3572,238.9675,44482.0
2021-09-17 15:55:00,262.25,262.25,261.75,261.84,46321.0,238.8856,238.8856,238.4301,238.5121,46321.0
2021-09-20 09:30:00,258.0,259.71,257.02,259.33,28095.0,235.0142,236.5719,234.1215,236.2257,28095.0
2021-09-20 09:35:00,259.09,259.68,258.9,259.0,6008.0,236.0071,236.5445,235.834,235.9251,6008.0
2021-09-20 09:40:00,259.1,259.51,258.95,259.09,3796.0,236.0162,236.3897,235.8796,236.0071,3796.0
2021-09-20 09:45:00,259.33,259.59,258.83,259.25,8036.0,236.2257,236.4625,235.7703,236.1528,8036.0
2021-09-20 09:50:00,259.16,259.32,258.8,259.19,3478.0,236.0709,236.2166,235.7429,236.0982,3478.0
2021-09-20 09:55:00,259.22,259.46,258.93,259.3,1940.0,236.1255,236.3441,235.8613,236.1984,1940.0
2021-09-20 10:00:00,259.32,259.63,258.84,259.43,3501.0,236.2166,236.499,235.7794,236.3168,3501.0
2021-09-20 10:05:00,259.41,259.75,259.13,259.13,3518.0,236.2986,236.6083,236.0435,236.0435,3518.0
2021-09-20 10:10:00,259.13,259.13,258.09,258.1,3705.0,236.0435,236.0435,235.0962,235.1053,3705.0
2021-09-20 10:15:00,258.0,258.0,257.51,257.51,3524.0,235.0142,235.0142,234.5679,234.5679,3524.0
2021-09-20 10:20:00,257.81,258.16,257.8,258.03,3390.0,234.8411,235.1599,234.832,235.0415,3390.0
2021-09-20 10:25:00,258.1,258.54,258.07,258.54,4158.0,235.1053,235.5061,235.078,235.5061,4158.0
2021-09-20 10:30:00,258.73,258.88,258.41,258.51,3139.0,235.6792,235.8158,235.3877,235.4788,3139.0
2021-09-20 10:35:00,258.6,259.14,258.52,258.8,2621.0,235.5607,236.0526,235.4879,235.7429,2621.0
2021-09-20 10:40:00,258.95,259.03,258.11,258.11,4340.0,235.8796,235.9524,235.1144,235.1144,4340.0
2021-09-20 10:45:00,258.0,258.51,257.92,258.41,5948.0,235.0142,235.4788,234.9413,235.3877,5948.0
2021-09-20 10:50:00,258.33,258.4,257.84,258.34,7505.0,235.3148,235.3786,234.8685,235.3239,7505.0
2021-09-20 10:55:00,258.24,258.28,257.94,258.08,2158.0,235.2328,235.2693,234.9595,235.0871,2158.0
2021-09-20 11:00:00,258.05,258.41,257.69,258.24,2927.0,235.0597,235.3877,234.7318,235.2328,2927.0
2021-09-20 11:05:00,258.27,258.65,257.77,257.87,7378.0,235.2601,235.6063,234.8047,234.8958,7378.0
2021-09-20 11:10:00,257.83,258.41,257.83,258.41,3087.0,234.8593,235.3877,234.8593,235.3877,3087.0
2021-09-20 11:15:00,258.21,258.22,258.03,258.07,2999.0,235.2055,235.2146,235.0415,235.078,2999.0
2021-09-20 11:20:00,258.38,258.38,258.04,258.04,1141.0,235.3603,235.3603,235.0506,235.0506,1141.0
2021-09-20 11:25:00,258.27,258.29,257.88,258.29,3829.0,235.2601,235.2784,234.9049,235.2784,3829.0
2021-09-20 11:30:00,258.23,258.39,257.65,258.05,9017.0,235.2237,235.3695,234.6954,235.0597,9017.0
2021-09-20 11:35:00,257.93,258.19,257.73,258.0,5546.0,234.9504,235.1873,234.7683,235.0142,5546.0
2021-09-20 11:40:00,257.9,257.91,257.25,257.25,4242.0,234.9231,234.9322,234.331,234.331,4242.0
2021-09-20 11:45:00,257.16,257.35,257.04,257.35,8127.0,234.249,234.4221,234.1397,234.4221,8127.0
2021-09-20 11:50:00,257.4,257.4,256.93,257.3,6073.0,234.4677,234.4677,234.0395,234.3766,6073.0
2021-09-20 11:55:00,257.27,257.27,256.86,256.86,2790.0,234.3492,234.3492,233.9758,233.9758,2790.0
2021-09-20 12:00:00,256.88,256.88,256.29,256.29,4572.0,233.994,233.994,233.4566,233.4566,4572.0
2021-09-20 12:05:00,256.23,256.38,256.14,256.28,4392.0,233.4019,233.5385,233.3199,233.4474,4392.0
2021-09-20 12:10:00,256.21,256.47,256.21,256.4,5842.0,233.3837,233.6205,233.3837,233.5568,5842.0
2021-09-20 12:15:00,256.39,256.54,256.21,256.21,4730.0,233.5476,233.6843,233.3837,233.3837,4730.0
2021-09-20 12:20:00,256.16,256.16,255.86,255.87,5878.0,233.3381,233.3381,233.0649,233.074,5878.0
2021-09-20 12:25:00,255.89,256.27,255.81,256.11,9477.0,233.0922,233.4383,233.0193,233.2926,9477.0
2021-09-20 12:30:00,256.06,256.06,255.55,255.73,7684.0,233.247,233.247,232.7825,232.9464,7684.0
2021-09-20 12:35:00,255.65,255.91,255.58,255.67,6319.0,232.8736,233.1104,232.8098,232.8918,6319.0
2021-09-20 12:40:00,255.68,255.98,255.49,255.61,5820.0,232.9009,233.1742,232.7278,232.8371,5820.0
2021-09-20 12:45:00,255.6,255.6,255.36,255.39,6128.0,232.828,232.828,232.6094,232.6367,6128.0
2021-09-20 12:50:00,255.31,255.44,255.17,255.19,7434.0,232.5639,232.6823,232.4363,232.4546,7434.0
2021-09-20 12:55:00,255.23,255.3,254.85,254.91,11091.0,232.491,232.5548,232.1448,232.1995,11091.0
2021-09-20 13:00:00,254.95,254.95,254.45,254.52,15263.0,232.2359,232.2359,231.7805,231.8442,15263.0
2021-09-20 13:05:00,254.48,254.48,254.12,254.24,7497.0,231.8078,231.8078,231.4799,231.5892,7497.0
2021-09-20 13:10:00,254.19,254.33,253.91,254.08,9798.0,231.5436,231.6712,231.2886,231.4434,9798.0
2021-09-20 13:15:00,254.23,254.83,253.95,254.83,4106.0,231.5801,232.1266,231.325,232.1266,4106.0
2021-09-20 13:20:00,254.97,255.38,254.97,255.24,1941.0,232.2542,232.6276,232.2542,232.5001,1941.0
2021-09-20 13:25:00,255.33,255.56,255.3,255.56,1396.0,232.5821,232.7916,232.5548,232.7916,1396.0
2021-09-20 13:30:00,255.39,255.48,255.2,255.38,4397.0,232.6367,232.7187,232.4637,232.6276,4397.0
2021-09-20 13:35:00,255.43,255.68,255.38,255.68,513.0,232.6732,232.9009,232.6276,232.9009,513.0
2021-09-20 13:40:00,255.73,255.76,255.19,255.32,3242.0,232.9464,232.9738,232.4546,232.573,3242.0
2021-09-20 13:45:00,255.34,255.62,255.29,255.55,1941.0,232.5912,232.8462,232.5456,232.7825,1941.0
2021-09-20 13:50:00,255.66,256.0,255.66,256.0,3464.0,232.8827,233.1924,232.8827,233.1924,3464.0
2021-09-20 13:55:00,255.95,256.24,255.82,256.01,2531.0,233.1468,233.411,233.0284,233.2015,2531.0
2021-09-20 14:00:00,256.13,256.2,255.74,255.8,2118.0,233.3108,233.3746,232.9556,233.0102,2118.0
2021-09-20 14:05:00,255.87,255.97,255.57,255.65,5759.0,233.074,233.1651,232.8007,232.8736,5759.0
2021-09-20 14:10:00,255.73,255.73,255.47,255.48,1920.0,232.9464,232.9464,232.7096,232.7187,1920.0
2021-09-20 14:15:00,255.56,255.58,255.48,255.54,1487.0,232.7916,232.8098,232.7187,232.7734,1487.0
2021-09-20 14:20:00,255.76,255.76,255.38,255.39,2721.0,232.9738,232.9738,232.6276,232.6367,2721.0
2021-09-20 14:25:00,255.34,255.59,255.34,255.59,2741.0,232.5912,232.8189,232.5912,232.8189,2741.0
2021-09-20 14:30:00,255.42,255.58,255.32,255.32,2013.0,232.6641,232.8098,232.573,232.573,2013.0
2021-09-20 14:35:00,255.21,255.22,254.98,255.13,5314.0,232.4728,232.4819,232.2633,232.3999,5314.0
2021-09-20 14:40:00,255.21,255.5,255.16,255.2,2574.0,232.4728,232.7369,232.4272,232.4637,2574.0
2021-09-20 14:45:00,255.17,255.38,255.06,255.17,4544.0,232.4363,232.6276,232.3361,232.4363,4544.0
2021-09-20 14:50:00,255.21,255.36,255.1,255.14,2130.0,232.4728,232.6094,232.3726,232.409,2130.0
2021-09-20 14:55:00,255.19,255.51,255.06,255.49,3128.0,232.4546,232.746,232.3361,232.7278,3128.0
2021-09-20 15:00:00,255.51,255.78,255.5,255.6,5077.0,232.746,232.992,232.7369,232.828,5077.0
2021-09-20 15:05:00,255.58,255.58,255.37,255.49,4315.0,232.8098,232.8098,232.6185,232.7278,4315.0
2021-09-20 15:10:00,255.51,255.61,255.29,255.29,4131.0,232.746,232.8371,232.5456,232.5456,4131.0
2021-09-20 15:15:00,255.33,255.44,255.07,255.26,3521.0,232.5821,232.6823,232.3452,232.5183,3521.0
2021-09-20 15:20:00,255.35,255.58,255.31,255.49,7282.0,232.6003,232.8098,232.5639,232.7278,7282.0
2021-09-20 15:25:00,255.53,256.03,255.46,256.03,5122.0,232.7643,233.2197,232.7005,233.2197,5122.0
2021-09-20 15:30:00,256.09,256.39,255.97,256.31,11541.0,233.2744,233.5476,233.1651,233.4748,11541.0
2021-09-20 15:35:00,256.33,256.81,256.3,256.44,10124.0,233.493,233.9302,233.4657,233.5932,10124.0
2021-09-20 15:40:00,256.4,257.17,256.4,257.12,9949.0,233.5568,234.2582,233.5568,234.2126,9949.0
2021-09-20 15:45:00,257.18,257.53,257.12,257.45,12473.0,234.2673,234.5861,234.2126,234.5132,12473.0
2021-09-20 15:50:00,257.57,259.18,257.57,258.2,77594.0,234.6225,236.0891,234.6225,235.1964,77594.0
2021-09-20 15:55:00,258.1,258.46,257.8,258.13,55624.0,235.1053,235.4332,234.832,235.1326,55624.0
2021-09-21 09:30:00,259.7,260.23,259.17,259.32,29179.0,236.5627,237.0455,236.08,236.2166,29179.0
2021-09-21 09:35:00,259.52,259.75,259.02,259.45,3746.0,236.3988,236.6083,235.9433,236.335,3746.0
2021-09-21 09:40:00,259.45,259.45,259.0,259.42,5821.0,236.335,236.335,235.9251,236.3077,5821.0
2021-09-21 09:45:00,259.5,259.9,259.46,259.9,4753.0,236.3806,236.7449,236.3441,236.7449,4753.0
2021-09-21 09:50:00,259.93,259.94,259.73,259.77,3766.0,236.7723,236.7814,236.5901,236.6265,3766.0
2021-09-21 09:55:00,259.99,260.28,259.53,259.73,7501.0,236.8269,237.0911,236.4079,236.5901,7501.0
2021-09-21 10:00:00,259.83,259.85,259.21,259.38,4282.0,236.6812,236.6994,236.1164,236.2713,4282.0
2021-09-21 10:05:00,259.48,259.48,258.18,258.24,4584.0,236.3623,236.3623,235.1782,235.2328,4584.0
2021-09-21 10:10:00,258.21,258.39,257.72,258.3,4502.0,235.2055,235.3695,234.7591,235.2875,4502.0
2021-09-21 10:15:00,258.41,258.97,258.07,258.32,3406.0,235.3877,235.8978,235.078,235.3057,3406.0
2021-09-21 10:20:00,258.56,258.56,257.76,257.76,14719.0,235.5243,235.5243,234.7956,234.7956,14719.0
2021-09-21 10:25:00,257.73,258.61,257.66,258.61,12264.0,234.7683,235.5699,234.7045,235.5699,12264.0
2021-09-21 10:30:00,258.57,258.79,257.89,257.93,5193.0,235.5334,235.7338,234.914,234.9504,5193.0
2021-09-21 10:35:00,257.95,258.35,257.89,258.35,6444.0,234.9687,235.333,234.914,235.333,6444.0
2021-09-21 10:40:00,258.3,258.8,258.3,258.74,3491.0,235.2875,235.7429,235.2875,235.6883,3491.0
2021-09-21 10:45:00,258.66,258.66,257.92,257.92,5065.0,235.6154,235.6154,234.9413,234.9413,5065.0
2021-09-21 10:50:00,257.82,257.93,257.67,257.93,5699.0,234.8502,234.9504,234.7136,234.9504,5699.0
2021-09-21 10:55:00,258.13,258.28,257.82,257.82,5376.0,235.1326,235.2693,234.8502,234.8502,5376.0
2021-09-21 11:00:00,257.76,257.85,257.44,257.72,6223.0,234.7956,234.8776,234.5041,234.7591,6223.0
2021-09-21 11:05:00,257.76,258.1,257.69,258.1,2795.0,234.7956,235.1053,234.7318,235.1053,2795.0
2021-09-21 11:10:00,258.0,258.08,257.71,257.85,6349.0,235.0142,235.0871,234.75,234.8776,6349.0
2021-09-21 11:15:00,257.93,258.04,257.49,257.49,6565.0,234.9504,235.0506,234.5496,234.5496,6565.0
2021-09-21 11:20:00,257.42,257.71,257.23,257.47,4703.0,234.4859,234.75,234.3128,234.5314,4703.0
2021-09-21 11:25:00,257.49,257.83,257.49,257.67,3041.0,234.5496,234.8593,234.5496,234.7136,3041.0
2021-09-21 11:30:00,257.79,258.59,257.79,258.59,1996.0,234.8229,235.5516,234.8229,235.5516,1996.0
2021-09-21 11:35:00,258.53,258.82,258.53,258.55,1345.0,235.497,235.7611,235.497,235.5152,1345.0
2021-09-21 11:40:00,258.66,258.77,258.6,258.77,1738.0,235.6154,235.7156,235.5607,235.7156,1738.0
2021-09-21 11:45:00,258.83,258.87,258.7,258.71,3806.0,235.7703,235.8067,235.6518,235.6609,3806.0
2021-09-21 11:50:00,258.72,258.72,258.51,258.62,1174.0,235.6701,235.6701,235.4788,235.579,1174.0
2021-09-21 11:55:00,258.61,258.8,258.59,258.64,2767.0,235.5699,235.7429,235.5516,235.5972,2767.0
2021-09-21 12:00:00,258.76,259.11,258.75,259.1,3036.0,235.7065,236.0253,235.6974,236.0162,3036.0
2021-09-21 12:05:00,259.2,259.31,259.13,259.29,800.0,236.1073,236.2075,236.0435,236.1893,800.0
2021-09-21 12:10:00,259.28,259.59,259.21,259.37,4422.0,236.1802,236.4625,236.1164,236.2621,4422.0
2021-09-21 12:15:00,259.45,259.45,258.98,258.98,2805.0,236.335,236.335,235.9069,235.9069,2805.0
2021-09-21 12:20:00,259.09,259.16,258.89,258.9,1902.0,236.0071,236.0709,235.8249,235.834,1902.0
2021-09-21 12:25:00,258.81,258.84,258.61,258.61,1864.0,235.752,235.7794,235.5699,235.5699,1864.0
2021-09-21 12:30:00,258.64,258.67,258.4,258.67,1801.0,235.5972,235.6245,235.3786,235.6245,1801.0
2021-09-21 12:35:00,258.58,258.73,258.46,258.47,2851.0,235.5425,235.6792,235.4332,235.4423,2851.0
2021-09-21 12:40:00,258.61,258.83,258.45,258.83,2179.0,235.5699,235.7703,235.4241,235.7703,2179.0
2021-09-21 12:45:00,258.81,258.85,258.68,258.78,4368.0,235.752,235.7885,235.6336,235.7247,4368.0
2021-09-21 12:50:00,258.73,258.77,258.29,258.46,4480.0,235.6792,235.7156,235.2784,235.4332,4480.0
2021-09-21 12:55:00,258.54,258.57,258.41,258.42,1476.0,235.5061,235.5334,235.3877,235.3968,1476.0
2021-09-21 13:00:00,258.42,258.57,258.16,258.21,1541.0,235.3968,235.5334,235.1599,235.2055,1541.0
2021-09-21 13:05:00,258.35,258.44,258.35,258.38,1290.0,235.333,235.415,235.333,235.3603,1290.0
2021-09-21 13:10:00,258.28,258.39,258.27,258.34,1680.0,235.2693,235.3695,235.2601,235.3239,1680.0
2021-09-21 13:15:00,258.27,258.46,258.19,258.37,2200.0,235.2601,235.4332,235.1873,235.3512,2200.0
2021-09-21 13:20:00,258.42,258.42,258.04,258.08,4305.0,235.3968,235.3968,235.0506,235.0871,4305.0
2021-09-21 13:25:00,257.83,258.16,257.83,257.88,2496.0,234.8593,235.1599,234.8593,234.9049,2496.0
2021-09-21 13:30:00,257.97,257.97,257.7,257.81,2697.0,234.9869,234.9869,234.7409,234.8411,2697.0
2021-09-21 13:35:00,257.85,258.38,257.57,258.03,32123.0,234.8776,235.3603,234.6225,235.0415,32123.0
2021-09-21 13:40:00,258.02,258.04,257.81,258.01,6739.0,235.0324,235.0506,234.8411,235.0233,6739.0
2021-09-21 13:45:00,258.03,258.09,257.72,258.09,2117.0,235.0415,235.0962,234.7591,235.0962,2117.0
2021-09-21 13:50:00,258.03,258.12,257.47,257.47,2267.0,235.0415,235.1235,234.5314,234.5314,2267.0
2021-09-21 13:55:00,257.49,257.72,257.41,257.72,4003.0,234.5496,234.7591,234.4768,234.7591,4003.0
2021-09-21 14:00:00,257.87,257.97,257.73,257.85,1124.0,234.8958,234.9869,234.7683,234.8776,1124.0
2021-09-21 14:05:00,257.93,258.02,257.76,257.99,2498.0,234.9504,235.0324,234.7956,235.0051,2498.0
2021-09-21 14:10:00,257.88,257.92,257.72,257.78,2267.0,234.9049,234.9413,234.7591,234.8138,2267.0
2021-09-21 14:15:00,257.82,257.82,257.62,257.62,1384.0,234.8502,234.8502,234.6681,234.6681,1384.0
2021-09-21 14:20:00,257.57,257.62,257.32,257.32,2814.0,234.6225,234.6681,234.3948,234.3948,2814.0
2021-09-21 14:25:00,257.41,257.41,257.25,257.38,1419.0,234.4768,234.4768,234.331,234.4494,1419.0
2021-09-21 14:30:00,257.46,257.72,257.39,257.72,1754.0,234.5223,234.7591,234.4586,234.7591,1754.0
2021-09-21 14:35:00,257.76,257.76,257.39,257.48,700.0,234.7956,234.7956,234.4586,234.5405,700.0
2021-09-21 14:40:00,257.64,257.7,257.53,257.53,400.0,234.6863,234.7409,234.5861,234.5861,400.0
2021-09-21 14:45:00,257.46,257.61,257.46,257.49,1712.0,234.5223,234.6589,234.5223,234.5496,1712.0
2021-09-21 14:50:00,257.64,258.14,257.64,257.94,2319.0,234.6863,235.1417,234.6863,234.9595,2319.0
2021-09-21 14:55:00,257.8,257.8,257.47,257.61,2777.0,234.832,234.832,234.5314,234.6589,2777.0
2021-09-21 15:00:00,257.7,258.17,257.7,258.04,2178.0,234.7409,235.1691,234.7409,235.0506,2178.0
2021-09-21 15:05:00,257.97,258.1,257.83,257.97,2255.0,234.9869,235.1053,234.8593,234.9869,2255.0
2021-09-21 15:10:00,257.93,258.26,257.9,258.26,3009.0,234.9504,235.251,234.9231,235.251,3009.0
2021-09-21 15:15:00,258.16,258.43,258.16,258.25,1338.0,235.1599,235.4059,235.1599,235.2419,1338.0
2021-09-21 15:20:00,258.1,258.5,258.1,258.4,1875.0,235.1053,235.4697,235.1053,235.3786,1875.0
2021-09-21 15:25:00,258.35,258.4,258.2,258.22,2457.0,235.333,235.3786,235.1964,235.2146,2457.0
2021-09-21 15:30:00,258.36,258.47,258.18,258.37,3115.0,235.3421,235.4423,235.1782,235.3512,3115.0
2021-09-21 15:35:00,258.23,258.52,258.16,258.33,6913.0,235.2237,235.4879,235.1599,235.3148,6913.0
2021-09-21 15:40:00,258.2,258.69,258.16,258.56,4220.0,235.1964,235.6427,235.1599,235.5243,4220.0
2021-09-21 15:45:00,258.43,258.43,257.95,258.06,11076.0,235.4059,235.4059,234.9687,235.0689,11076.0
2021-09-21 15:50:00,258.13,258.26,257.84,257.85,10128.0,235.1326,235.251,234.8685,234.8776,10128.0
2021-09-21 15:55:00,257.8,257.84,257.32,257.36,25313.0,234.832,234.8685,234.3948,234.4312,25313.0
2021-09-22 09:30:00,258.64,259.0,258.1,258.5,11485.0,235.5972,235.9251,235.1053,235.4697,11485.0
2021-09-22 09:35:00,258.59,258.99,258.46,258.52,1829.0,235.5516,235.916,235.4332,235.4879,1829.0
2021-09-22 09:40:00,258.48,258.93,258.33,258.88,3444.0,235.4514,235.8613,235.3148,235.8158,3444.0
2021-09-22 09:45:00,258.84,258.93,258.15,258.16,1448.0,235.7794,235.8613,235.1508,235.1599,1448.0
2021-09-22 09:50:00,258.18,258.34,257.86,258.04,5715.0,235.1782,235.3239,234.8867,235.0506,5715.0
2021-09-22 09:55:00,258.12,258.79,258.12,258.79,3777.0,235.1235,235.7338,235.1235,235.7338,3777.0
2021-09-22 10:00:00,258.81,258.85,258.22,258.25,4141.0,235.752,235.7885,235.2146,235.2419,4141.0
2021-09-22 10:05:00,258.19,258.8,258.14,258.14,4862.0,235.1873,235.7429,235.1417,235.1417,4862.0
2021-09-22 10:10:00,258.18,258.18,257.81,258.04,7215.0,235.1782,235.1782,234.8411,235.0506,7215.0
2021-09-22 10:15:00,258.14,258.58,258.12,258.53,3273.0,235.1417,235.5425,235.1235,235.497,3273.0
2021-09-22 10:20:00,258.47,258.67,258.34,258.6,3151.0,235.4423,235.6245,235.3239,235.5607,3151.0
2021-09-22 10:25:00,258.58,258.82,258.49,258.49,3775.0,235.5425,235.7611,235.4605,235.4605,3775.0
2021-09-22 10:30:00,258.55,259.13,258.5,259.13,8721.0,235.5152,236.0435,235.4697,236.0435,8721.0
2021-09-22 10:35:00,259.05,259.29,259.03,259.23,3726.0,235.9707,236.1893,235.9524,236.1346,3726.0
2021-09-22 10:40:00,259.25,259.31,259.0,259.0,3336.0,236.1528,236.2075,235.9251,235.9251,3336.0
2021-09-22 10:45:00,258.95,259.05,258.47,258.47,4180.0,235.8796,235.9707,235.4423,235.4423,4180.0
2021-09-22 10:50:00,258.57,259.01,258.57,258.89,2390.0,235.5334,235.9342,235.5334,235.8249,2390.0
2021-09-22 10:55:00,258.98,259.19,258.92,259.04,2417.0,235.9069,236.0982,235.8522,235.9615,2417.0
2021-09-22 11:00:00,259.07,259.35,259.02,259.06,2975.0,235.9889,236.2439,235.9433,235.9798,2975.0
2021-09-22 11:05:00,258.99,259.18,258.93,259.18,3700.0,235.916,236.0891,235.8613,236.0891,3700.0
2021-09-22 11:10:00,259.18,259.34,259.14,259.19,2002.0,236.0891,236.2348,236.0526,236.0982,2002.0
2021-09-22 11:15:00,259.24,259.37,259.24,259.35,1836.0,236.1437,236.2621,236.1437,236.2439,1836.0
2021-09-22 11:20:00,259.36,259.4,258.86,258.92,4827.0,236.253,236.2895,235.7976,235.8522,4827.0
2021-09-22 11:25:00,258.89,259.04,258.84,258.99,1575.0,235.8249,235.9615,235.7794,235.916,1575.0
2021-09-22 11:30:00,259.08,259.36,259.08,259.34,1907.0,235.998,236.253,235.998,236.2348,1907.0
2021-09-22 11:35:00,259.42,259.61,259.4,259.46,2974.0,236.3077,236.4808,236.2895,236.3441,2974.0
2021-09-22 11:40:00,259.49,259.59,259.42,259.55,1465.0,236.3715,236.4625,236.3077,236.4261,1465.0
2021-09-22 11:45:00,259.55,259.71,259.55,259.65,2292.0,236.4261,236.5719,236.4261,236.5172,2292.0
2021-09-22 11:50:00,259.7,260.15,259.62,259.69,2187.0,236.5627,236.9727,236.4899,236.5536,2187.0
2021-09-22 11:55:00,259.63,259.99,259.63,259.99,2786.0,236.499,236.8269,236.499,236.8269,2786.0
2021-09-22 12:00:00,259.89,259.96,259.76,259.83,2257.0,236.7358,236.7996,236.6174,236.6812,2257.0
2021-09-22 12:05:00,259.79,259.81,259.62,259.81,1100.0,236.6447,236.6629,236.4899,236.6629,1100.0
2021-09-22 12:10:00,259.78,260.01,259.77,259.93,1000.0,236.6356,236.8451,236.6265,236.7723,1000.0
2021-09-22 12:15:00,259.99,260.15,259.96,260.09,900.0,236.8269,236.9727,236.7996,236.918,900.0
2021-09-22 12:20:00,260.04,260.05,259.88,259.89,2296.0,236.8725,236.8816,236.7267,236.7358,2296.0
2021-09-22 12:25:00,259.93,259.93,259.81,259.88,1921.0,236.7723,236.7723,236.6629,236.7267,1921.0
2021-09-22 12:30:00,259.9,259.98,259.55,259.56,3631.0,236.7449,236.8178,236.4261,236.4352,3631.0
2021-09-22 12:35:00,259.63,259.66,259.52,259.52,1415.0,236.499,236.5263,236.3988,236.3988,1415.0
2021-09-22 12:40:00,259.58,259.69,259.52,259.56,1860.0,236.4534,236.5536,236.3988,236.4352,1860.0
2021-09-22 12:45:00,259.6,260.08,259.56,260.08,18185.0,236.4717,236.9089,236.4352,236.9089,18185.0
2021-09-22 12:50:00,260.08,260.11,259.95,259.99,5576.0,236.9089,236.9362,236.7905,236.8269,5576.0
2021-09-22 12:55:00,260.03,260.1,259.95,260.06,3102.0,236.8633,236.9271,236.7905,236.8907,3102.0
2021-09-22 13:00:00,260.01,260.14,259.91,260.02,3500.0,236.8451,236.9635,236.754,236.8542,3500.0
2021-09-22 13:05:00,259.97,260.0,259.81,259.81,909.0,236.8087,236.836,236.6629,236.6629,909.0
2021-09-22 13:10:00,259.62,259.63,259.43,259.43,1196.0,236.4899,236.499,236.3168,236.3168,1196.0
2021-09-22 13:15:00,259.31,259.39,259.3,259.33,628.0,236.2075,236.2804,236.1984,236.2257,628.0
2021-09-22 13:20:00,259.36,259.56,259.36,259.56,2088.0,236.253,236.4352,236.253,236.4352,2088.0
2021-09-22 13:25:00,259.5,259.51,259.39,259.42,2771.0,236.3806,236.3897,236.2804,236.3077,2771.0
2021-09-22 13:30:00,259.43,259.59,259.43,259.58,2305.0,236.3168,236.4625,236.3168,236.4534,2305.0
2021-09-22 13:35:00,259.5,259.56,259.4,259.45,2294.0,236.3806,236.4352,236.2895,236.335,2294.0
2021-09-22 13:40:00,259.56,259.64,259.39,259.39,3386.0,236.4352,236.5081,236.2804,236.2804,3386.0
2021-09-22 13:45:00,259.46,259.54,259.29,259.44,2487.0,236.3441,236.417,236.1893,236.3259,2487.0
2021-09-22 13:50:00,259.47,259.47,259.16,259.28,1957.0,236.3532,236.3532,236.0709,236.1802,1957.0
2021-09-22 13:55:00,259.23,259.23,259.16,259.2,452.0,236.1346,236.1346,236.0709,236.1073,452.0
2021-09-22 14:00:00,259.0,260.11,258.85,260.0,4605.0,235.9251,236.9362,235.7885,236.836,4605.0
2021-09-22 14:05:00,260.02,260.21,259.75,259.85,2297.0,236.8542,237.0273,236.6083,236.6994,2297.0
2021-09-22 14:10:00,259.92,259.92,259.85,259.85,1313.0,236.7631,236.7631,236.6994,236.6994,1313.0
2021-09-22 14:15:00,259.96,260.0,259.72,259.72,2999.0,236.7996,236.836,236.581,236.581,2999.0
2021-09-22 14:20:00,259.8,259.83,259.43,259.52,2498.0,236.6538,236.6812,236.3168,236.3988,2498.0
2021-09-22 14:25:00,259.49,259.78,259.48,259.74,3643.0,236.3715,236.6356,236.3623,236.5992,3643.0
2021-09-22 14:30:00,259.69,259.89,259.26,259.89,10122.0,236.5536,236.7358,236.1619,236.7358,10122.0
2021-09-22 14:35:00,259.69,259.69,259.15,259.15,1409.0,236.5536,236.5536,236.0617,236.0617,1409.0
2021-09-22 14:40:00,258.69,258.85,258.69,258.84,1700.0,235.6427,235.7885,235.6427,235.7794,1700.0
2021-09-22 14:45:00,258.75,258.75,258.19,258.23,2415.0,235.6974,235.6974,235.1873,235.2237,2415.0
2021-09-22 14:50:00,258.2,258.62,258.0,258.62,3638.0,235.1964,235.579,235.0142,235.579,3638.0
2021-09-22 14:55:00,258.67,258.82,258.44,258.69,2911.0,235.6245,235.7611,235.415,235.6427,2911.0
2021-09-22 15:00:00,258.42,258.73,258.4,258.4,1174.0,235.3968,235.6792,235.3786,235.3786,1174.0
2021-09-22 15:05:00,258.25,258.63,258.18,258.56,1746.0,235.2419,235.5881,235.1782,235.5243,1746.0
2021-09-22 15:10:00,258.53,258.98,258.53,258.94,2720.0,235.497,235.9069,235.497,235.8705,2720.0
2021-09-22 15:15:00,258.85,259.14,258.85,259.14,3072.0,235.7885,236.0526,235.7885,236.0526,3072.0
2021-09-22 15:20:00,259.21,259.21,258.91,258.93,2575.0,236.1164,236.1164,235.8431,235.8613,2575.0
2021-09-22 15:25:00,258.8,258.82,258.67,258.68,2768.0,235.7429,235.7611,235.6245,235.6336,2768.0
2021-09-22 15:30:00,258.6,258.67,258.1,258.14,6953.0,235.5607,235.6245,235.1053,235.1417,6953.0
2021-09-22 15:35:00,258.13,258.45,258.12,258.37,2716.0,235.1326,235.4241,235.1235,235.3512,2716.0
2021-09-22 15:40:00,258.35,258.36,257.9,257.98,5485.0,235.333,235.3421,234.9231,234.996,5485.0
2021-09-22 15:45:00,258.05,258.08,257.85,257.88,6145.0,235.0597,235.0871,234.8776,234.9049,6145.0
2021-09-22 15:50:00,257.94,258.02,257.61,258.02,8009.0,234.9595,235.0324,234.6589,235.0324,8009.0
2021-09-22 15:55:00,257.92,258.01,257.58,257.93,32069.0,234.9413,235.0233,234.6316,234.9504,32069.0
2021-09-23 09:30:00,259.48,259.87,259.09,259.31,17486.0,236.3623,236.7176,236.0071,236.2075,17486.0
2021-09-23 09:35:00,259.69,260.28,259.27,260.28,2441.0,236.5536,237.0911,236.1711,237.0911,2441.0
2021-09-23 09:40:00,260.0,260.0,259.5,259.85,7081.0,236.836,236.836,236.3806,236.6994,7081.0
2021-09-23 09:45:00,260.22,260.59,260.05,260.05,4794.0,237.0364,237.3735,236.8816,236.8816,4794.0
2021-09-23 09:50:00,260.17,260.58,259.71,260.49,5412.0,236.9909,237.3643,236.5719,237.2824,5412.0
2021-09-23 09:55:00,260.65,260.68,260.21,260.37,4072.0,237.4281,237.4554,237.0273,237.1731,4072.0
2021-09-23 10:00:00,260.39,260.54,260.23,260.29,5424.0,237.1913,237.3279,237.0455,237.1002,5424.0
2021-09-23 10:05:00,260.34,260.76,260.3,260.4,7448.0,237.1457,237.5283,237.1093,237.2004,7448.0
2021-09-23 10:10:00,260.46,260.78,260.39,260.78,5101.0,237.255,237.5465,237.1913,237.5465,5101.0
2021-09-23 10:15:00,260.86,261.26,260.8,261.0,8959.0,237.6194,237.9838,237.5647,237.7469,8959.0
2021-09-23 10:20:00,260.91,261.01,260.47,260.5,6630.0,237.6649,237.756,237.2641,237.2915,6630.0
2021-09-23 10:25:00,260.5,260.6,260.48,260.53,3059.0,237.2915,237.3826,237.2733,237.3188,3059.0
2021-09-23 10:30:00,260.44,260.44,260.07,260.15,2921.0,237.2368,237.2368,236.8998,236.9727,2921.0
2021-09-23 10:35:00,260.08,260.08,259.3,259.34,13235.0,236.9089,236.9089,236.1984,236.2348,13235.0
2021-09-23 10:40:00,259.41,259.51,259.14,259.37,10701.0,236.2986,236.3897,236.0526,236.2621,10701.0
2021-09-23 10:45:00,259.3,259.86,259.3,259.54,6197.0,236.1984,236.7085,236.1984,236.417,6197.0
2021-09-23 10:50:00,259.59,259.92,259.49,259.78,6208.0,236.4625,236.7631,236.3715,236.6356,6208.0
2021-09-23 10:55:00,259.63,259.81,259.58,259.65,5674.0,236.499,236.6629,236.4534,236.5172,5674.0
2021-09-23 11:00:00,259.65,259.79,259.64,259.79,5876.0,236.5172,236.6447,236.5081,236.6447,5876.0
2021-09-23 11:05:00,259.89,260.15,259.89,260.15,3246.0,236.7358,236.9727,236.7358,236.9727,3246.0
2021-09-23 11:10:00,260.17,260.42,260.09,260.32,3400.0,236.9909,237.2186,236.918,237.1275,3400.0
2021-09-23 11:15:00,260.31,260.31,260.0,260.19,4866.0,237.1184,237.1184,236.836,237.0091,4866.0
2021-09-23 11:20:00,259.96,260.2,259.93,260.18,2988.0,236.7996,237.0182,236.7723,237.0,2988.0
2021-09-23 11:25:00,260.22,260.22,259.9,259.9,2715.0,237.0364,237.0364,236.7449,236.7449,2715.0
2021-09-23 11:30:00,259.84,260.34,259.84,260.09,2458.0,236.6903,237.1457,236.6903,236.918,2458.0
2021-09-23 11:35:00,260.06,260.12,259.93,260.11,2856.0,236.8907,236.9453,236.7723,236.9362,2856.0
2021-09-23 11:40:00,260.06,260.17,259.95,260.17,1917.0,236.8907,236.9909,236.7905,236.9909,1917.0
2021-09-23 11:45:00,260.06,260.09,259.77,259.87,2381.0,236.8907,236.918,236.6265,236.7176,2381.0
2021-09-23 11:50:00,259.82,259.87,259.69,259.72,2487.0,236.6721,236.7176,236.5536,236.581,2487.0
2021-09-23 11:55:00,259.78,259.83,259.7,259.7,1817.0,236.6356,236.6812,236.5627,236.5627,1817.0
2021-09-23 12:00:00,259.73,259.9,259.65,259.79,5238.0,236.5901,236.7449,236.5172,236.6447,5238.0
2021-09-23 12:05:00,259.8,259.98,259.66,259.75,2455.0,236.6538,236.8178,236.5263,236.6083,2455.0
2021-09-23 12:10:00,259.77,259.77,259.61,259.76,2103.0,236.6265,236.6265,236.4808,236.6174,2103.0
2021-09-23 12:15:00,259.61,259.66,259.47,259.48,7802.0,236.4808,236.5263,236.3532,236.3623,7802.0
2021-09-23 12:20:00,259.49,259.67,259.48,259.56,4710.0,236.3715,236.5354,236.3623,236.4352,4710.0
2021-09-23 12:25:00,259.56,259.69,259.48,259.59,2179.0,236.4352,236.5536,236.3623,236.4625,2179.0
2021-09-23 12:30:00,259.62,259.72,259.51,259.72,5813.0,236.4899,236.581,236.3897,236.581,5813.0
2021-09-23 12:35:00,259.72,259.99,259.72,259.92,2724.0,236.581,236.8269,236.581,236.7631,2724.0
2021-09-23 12:40:00,259.89,259.96,259.81,259.84,3935.0,236.7358,236.7996,236.6629,236.6903,3935.0
2021-09-23 12:45:00,259.92,260.16,259.92,260.16,7822.0,236.7631,236.9818,236.7631,236.9818,7822.0
2021-09-23 12:50:00,260.16,260.19,260.06,260.19,2479.0,236.9818,237.0091,236.8907,237.0091,2479.0
2021-09-23 12:55:00,260.16,260.16,259.97,259.99,1268.0,236.9818,236.9818,236.8087,236.8269,1268.0
2021-09-23 13:00:00,260.04,260.19,259.91,260.15,4648.0,236.8725,237.0091,236.754,236.9727,4648.0
2021-09-23 13:05:00,260.16,260.27,260.14,260.24,8508.0,236.9818,237.082,236.9635,237.0546,8508.0
2021-09-23 13:10:00,260.11,260.53,259.86,260.47,15336.0,236.9362,237.3188,236.7085,237.2641,15336.0
2021-09-23 13:15:00,260.39,260.51,260.29,260.31,4068.0,237.1913,237.3006,237.1002,237.1184,4068.0
2021-09-23 13:20:00,260.2,260.28,260.06,260.15,1937.0,237.0182,237.0911,236.8907,236.9727,1937.0
2021-09-23 13:25:00,260.19,260.19,259.95,260.12,5365.0,237.0091,237.0091,236.7905,236.9453,5365.0
2021-09-23 13:30:00,260.25,260.48,260.25,260.37,3100.0,237.0637,237.2733,237.0637,237.1731,3100.0
2021-09-23 13:35:00,260.36,260.47,260.19,260.47,5480.0,237.1639,237.2641,237.0091,237.2641,5480.0
2021-09-23 13:40:00,260.51,260.57,260.39,260.43,5815.0,237.3006,237.3552,237.1913,237.2277,5815.0
2021-09-23 13:45:00,260.45,260.53,260.4,260.49,5229.0,237.2459,237.3188,237.2004,237.2824,5229.0
2021-09-23 13:50:00,260.54,260.57,260.47,260.57,6749.0,237.3279,237.3552,237.2641,237.3552,6749.0
2021-09-23 13:55:00,260.51,260.6,260.5,260.55,7547.0,237.3006,237.3826,237.2915,237.337,7547.0
2021-09-23 14:00:00,260.6,261.04,260.51,260.93,11218.0,237.3826,237.7834,237.3006,237.6832,11218.0
2021-09-23 14:05:00,260.92,260.92,260.45,260.46,5794.0,237.6741,237.6741,237.2459,237.255,5794.0
2021-09-23 14:10:00,260.41,260.44,260.25,260.38,12584.0,237.2095,237.2368,237.0637,237.1822,12584.0
2021-09-23 14:15:00,260.36,260.44,260.35,260.38,2906.0,237.1639,237.2368,237.1548,237.1822,2906.0
2021-09-23 14:20:00,260.42,260.51,260.38,260.51,4905.0,237.2186,237.3006,237.1822,237.3006,4905.0
2021-09-23 14:25:00,260.51,260.66,260.5,260.6,2763.0,237.3006,237.4372,237.2915,237.3826,2763.0
2021-09-23 14:30:00,260.63,260.73,260.34,260.35,19063.0,237.4099,237.501,237.1457,237.1548,19063.0
2021-09-23 14:35:00,260.34,260.5,260.25,260.42,9679.0,237.1457,237.2915,237.0637,237.2186,9679.0
2021-09-23 14:40:00,260.38,260.47,260.34,260.38,2304.0,237.1822,237.2641,237.1457,237.1822,2304.0
2021-09-23 14:45:00,260.38,260.47,260.19,260.28,1720.0,237.1822,237.2641,237.0091,237.0911,1720.0
2021-09-23 14:50:00,260.31,260.4,260.29,260.37,2860.0,237.1184,237.2004,237.1002,237.1731,2860.0
2021-09-23 14:55:00,260.35,260.53,260.29,260.52,1204.0,237.1548,237.3188,237.1002,237.3097,1204.0
2021-09-23 15:00:00,260.41,260.54,260.19,260.48,13853.0,237.2095,237.3279,237.0091,237.2733,13853.0
2021-09-23 15:05:00,260.38,260.48,260.36,260.39,3490.0,237.1822,237.2733,237.1639,237.1913,3490.0
2021-09-23 15:10:00,260.39,260.45,260.09,260.25,5647.0,237.1913,237.2459,236.918,237.0637,5647.0
2021-09-23 15:15:00,260.28,260.38,260.14,260.27,5762.0,237.0911,237.1822,236.9635,237.082,5762.0
2021-09-23 15:20:00,260.25,260.3,259.98,260.19,21438.0,237.0637,237.1093,236.8178,237.0091,21438.0
2021-09-23 15:25:00,260.19,260.22,259.94,259.98,4495.0,237.0091,237.0364,236.7814,236.8178,4495.0
2021-09-23 15:30:00,259.97,260.08,259.86,260.08,9135.0,236.8087,236.9089,236.7085,236.9089,9135.0
2021-09-23 15:35:00,260.02,260.07,259.9,260.01,5740.0,236.8542,236.8998,236.7449,236.8451,5740.0
2021-09-23 15:40:00,260.01,260.11,259.96,259.96,5724.0,236.8451,236.9362,236.7996,236.7996,5724.0
2021-09-23 15:45:00,259.94,260.14,259.92,260.07,9033.0,236.7814,236.9635,236.7631,236.8998,9033.0
2021-09-23 15:50:00,260.05,260.39,260.03,260.39,18607.0,236.8816,237.1913,236.8633,237.1913,18607.0
2021-09-23 15:55:00,260.44,260.44,260.12,260.35,33781.0,237.2368,237.2368,236.9453,237.1548,33781.0
2021-09-24 09:30:00,259.44,259.61,258.66,259.06,15574.0,236.3259,236.4808,235.6154,235.9798,15574.0
2021-09-24 09:35:00,259.21,259.6,258.79,259.23,7669.0,236.1164,236.4717,235.7338,236.1346,7669.0
2021-09-24 09:40:00,259.39,259.9,259.39,259.88,4305.0,236.2804,236.7449,236.2804,236.7267,4305.0
2021-09-24 09:45:00,259.94,259.99,259.62,259.88,3395.0,236.7814,236.8269,236.4899,236.7267,3395.0
2021-09-24 09:50:00,260.19,260.37,259.77,259.84,4006.0,237.0091,237.1731,236.6265,236.6903,4006.0
2021-09-24 09:55:00,259.99,260.91,259.99,260.77,4597.0,236.8269,237.6649,236.8269,237.5374,4597.0
2021-09-24 10:00:00,260.91,261.63,260.87,261.34,2763.0,237.6649,238.3208,237.6285,238.0566,2763.0
2021-09-24 10:05:00,261.31,261.31,260.78,260.91,5483.0,238.0293,238.0293,237.5465,237.6649,5483.0
2021-09-24 10:10:00,260.92,261.27,260.88,261.27,4597.0,237.6741,237.9929,237.6376,237.9929,4597.0
2021-09-24 10:15:00,261.31,261.61,260.7,260.81,3570.0,238.0293,238.3026,237.4737,237.5739,3570.0
2021-09-24 10:20:00,260.81,261.22,260.81,261.22,2020.0,237.5739,237.9473,237.5739,237.9473,2020.0
2021-09-24 10:25:00,261.22,261.71,261.05,261.41,7616.0,237.9473,238.3937,237.7925,238.1204,7616.0
2021-09-24 10:30:00,261.57,261.58,260.99,260.99,6644.0,238.2661,238.2753,237.7378,237.7378,6644.0
2021-09-24 10:35:00,261.08,261.08,260.65,260.65,4790.0,237.8198,237.8198,237.4281,237.4281,4790.0
2021-09-24 10:40:00,260.72,260.72,260.39,260.62,3597.0,237.4919,237.4919,237.1913,237.4008,3597.0
2021-09-24 10:45:00,260.58,260.96,260.28,260.81,4601.0,237.3643,237.7105,237.0911,237.5739,4601.0
2021-09-24 10:50:00,260.64,260.81,260.47,260.63,3085.0,237.419,237.5739,237.2641,237.4099,3085.0
2021-09-24 10:55:00,260.69,260.99,260.69,260.83,2128.0,237.4645,237.7378,237.4645,237.5921,2128.0
2021-09-24 11:00:00,260.94,261.1,260.89,261.03,2908.0,237.6923,237.838,237.6467,237.7743,2908.0
2021-09-24 11:05:00,261.07,261.21,261.04,261.15,2659.0,237.8107,237.9382,237.7834,237.8836,2659.0
2021-09-24 11:10:00,261.07,261.1,260.78,260.8,3933.0,237.8107,237.838,237.5465,237.5647,3933.0
2021-09-24 11:15:00,260.69,260.88,260.69,260.88,1449.0,237.4645,237.6376,237.4645,237.6376,1449.0
2021-09-24 11:20:00,260.77,260.77,260.49,260.51,6551.0,237.5374,237.5374,237.2824,237.3006,6551.0
2021-09-24 11:25:00,260.55,260.62,260.4,260.56,2475.0,237.337,237.4008,237.2004,237.3461,2475.0
2021-09-24 11:30:00,260.5,260.67,260.46,260.5,2700.0,237.2915,237.4463,237.255,237.2915,2700.0
2021-09-24 11:35:00,260.46,260.65,260.27,260.65,3930.0,237.255,237.4281,237.082,237.4281,3930.0
2021-09-24 11:40:00,260.53,260.58,260.27,260.27,924.0,237.3188,237.3643,237.082,237.082,924.0
2021-09-24 11:45:00,260.28,260.34,260.22,260.23,1621.0,237.0911,237.1457,237.0364,237.0455,1621.0
2021-09-24 11:50:00,260.38,260.46,260.26,260.46,2190.0,237.1822,237.255,237.0729,237.255,2190.0
2021-09-24 11:55:00,260.48,260.49,260.36,260.37,1679.0,237.2733,237.2824,237.1639,237.1731,1679.0
2021-09-24 12:00:00,260.41,260.41,260.23,260.31,600.0,237.2095,237.2095,237.0455,237.1184,600.0
2021-09-24 12:05:00,260.32,260.74,260.32,260.74,2497.0,237.1275,237.5101,237.1275,237.5101,2497.0
2021-09-24 12:10:00,260.68,261.05,260.62,260.98,9450.0,237.4554,237.7925,237.4008,237.7287,9450.0
2021-09-24 12:15:00,261.01,261.02,260.84,260.84,1300.0,237.756,237.7651,237.6012,237.6012,1300.0
2021-09-24 12:20:00,260.92,261.05,260.91,260.92,1857.0,237.6741,237.7925,237.6649,237.6741,1857.0
2021-09-24 12:25:00,260.96,260.99,260.66,260.67,1800.0,237.7105,237.7378,237.4372,237.4463,1800.0
2021-09-24 12:30:00,260.61,260.71,260.47,260.47,3170.0,237.3917,237.4828,237.2641,237.2641,3170.0
2021-09-24 12:35:00,260.45,260.69,260.4,260.67,5517.0,237.2459,237.4645,237.2004,237.4463,5517.0
2021-09-24 12:40:00,260.7,260.8,260.57,260.74,1600.0,237.4737,237.5647,237.3552,237.5101,1600.0
2021-09-24 12:45:00,260.61,260.9,260.54,260.9,1810.0,237.3917,237.6558,237.3279,237.6558,1810.0
2021-09-24 12:50:00,260.66,260.69,260.47,260.59,1879.0,237.4372,237.4645,237.2641,237.3735,1879.0
2021-09-24 12:55:00,260.56,260.57,260.44,260.56,2037.0,237.3461,237.3552,237.2368,237.3461,2037.0
2021-09-24 13:00:00,260.52,260.59,260.48,260.54,1742.0,237.3097,237.3735,237.2733,237.3279,1742.0
2021-09-24 13:05:00,260.45,260.55,260.36,260.36,1225.0,237.2459,237.337,237.1639,237.1639,1225.0
2021-09-24 13:10:00,260.45,260.53,260.37,260.53,1493.0,237.2459,237.3188,237.1731,237.3188,1493.0
2021-09-24 13:15:00,260.47,260.47,260.37,260.4,1468.0,237.2641,237.2641,237.1731,237.2004,1468.0
2021-09-24 13:20:00,260.4,260.67,260.39,260.6,2799.0,237.2004,237.4463,237.1913,237.3826,2799.0
2021-09-24 13:25:00,260.63,260.66,260.56,260.66,1557.0,237.4099,237.4372,237.3461,237.4372,1557.0
2021-09-24 13:30:00,260.61,260.63,260.38,260.38,2398.0,237.3917,237.4099,237.1822,237.1822,2398.0
2021-09-24 13:35:00,260.29,260.41,260.14,260.41,3988.0,237.1002,237.2095,236.9635,237.2095,3988.0
2021-09-24 13:40:00,260.34,260.34,260.22,260.22,1491.0,237.1457,237.1457,237.0364,237.0364,1491.0
2021-09-24 13:45:00,260.17,260.33,260.16,260.32,1202.0,236.9909,237.1366,236.9818,237.1275,1202.0
2021-09-24 13:50:00,260.31,260.35,260.27,260.3,1325.0,237.1184,237.1548,237.082,237.1093,1325.0
2021-09-24 13:55:00,260.21,260.22,259.99,259.99,2097.0,237.0273,237.0364,236.8269,236.8269,2097.0
2021-09-24 14:00:00,260.04,260.11,259.92,260.11,5349.0,236.8725,236.9362,236.7631,236.9362,5349.0
2021-09-24 14:05:00,260.06,260.06,259.8,259.91,4610.0,236.8907,236.8907,236.6538,236.754,4610.0
2021-09-24 14:10:00,259.86,259.91,259.86,259.9,400.0,236.7085,236.754,236.7085,236.7449,400.0
2021-09-24 14:15:00,259.9,260.01,259.89,259.91,1403.0,236.7449,236.8451,236.7358,236.754,1403.0
2021-09-24 14:20:00,259.91,259.93,259.61,259.64,5544.0,236.754,236.7723,236.4808,236.5081,5544.0
2021-09-24 14:25:00,259.65,259.71,259.6,259.68,2150.0,236.5172,236.5719,236.4717,236.5445,2150.0
2021-09-24 14:30:00,259.67,259.71,259.39,259.48,2368.0,236.5354,236.5719,236.2804,236.3623,2368.0
2021-09-24 14:35:00,259.49,259.53,259.42,259.43,3142.0,236.3715,236.4079,236.3077,236.3168,3142.0
2021-09-24 14:40:00,259.43,259.5,259.42,259.5,2069.0,236.3168,236.3806,236.3077,236.3806,2069.0
2021-09-24 14:45:00,259.43,259.59,259.42,259.56,1702.0,236.3168,236.4625,236.3077,236.4352,1702.0
2021-09-24 14:50:00,259.47,259.6,259.47,259.59,1648.0,236.3532,236.4717,236.3532,236.4625,1648.0
2021-09-24 14:55:00,259.69,259.91,259.69,259.87,1902.0,236.5536,236.754,236.5536,236.7176,1902.0
2021-09-24 15:00:00,259.82,259.82,259.44,259.5,1953.0,236.6721,236.6721,236.3259,236.3806,1953.0
2021-09-24 15:05:00,259.51,259.51,259.39,259.4,912.0,236.3897,236.3897,236.2804,236.2895,912.0
2021-09-24 15:10:00,259.39,259.5,259.39,259.47,1424.0,236.2804,236.3806,236.2804,236.3532,1424.0
2021-09-24 15:15:00,259.48,259.58,259.4,259.4,4702.0,236.3623,236.4534,236.2895,236.2895,4702.0
2021-09-24 15:20:00,259.35,259.7,259.33,259.54,6196.0,236.2439,236.5627,236.2257,236.417,6196.0
2021-09-24 15:25:00,259.55,259.55,259.22,259.23,2815.0,236.4261,236.4261,236.1255,236.1346,2815.0
2021-09-24 15:30:00,259.21,259.37,259.21,259.33,4047.0,236.1164,236.2621,236.1164,236.2257,4047.0
2021-09-24 15:35:00,259.38,259.52,259.34,259.51,5176.0,236.2713,236.3988,236.2348,236.3897,5176.0
2021-09-24 15:40:00,259.51,259.84,259.43,259.79,2983.0,236.3897,236.6903,236.3168,236.6447,2983.0
2021-09-24 15:45:00,259.8,259.87,259.57,259.63,6301.0,236.6538,236.7176,236.4443,236.499,6301.0
2021-09-24 15:50:00,259.62,259.79,259.54,259.67,11219.0,236.4899,236.6447,236.417,236.5354,11219.0
2021-09-24 15:55:00,259.67,259.91,259.43,259.55,28312.0,236.5354,236.754,236.3168,236.4261,28312.0
2021-09-27 09:30:00,269.0,269.0,265.56,265.56,49642.0,245.0342,245.0342,241.9007,241.9007,49642.0
2021-09-27 09:35:00,265.89,267.11,265.48,266.4,27819.0,242.2013,243.3126,241.8278,242.6658,27819.0
2021-09-27 09:40:00,266.62,267.99,265.65,266.67,32864.0,242.8662,244.1142,241.9826,242.9118,32864.0
2021-09-27 09:45:00,266.69,266.86,265.72,265.87,6870.0,242.93,243.0848,242.0464,242.183,6870.0
2021-09-27 09:50:00,265.97,266.07,264.72,264.75,9263.0,242.2741,242.3652,241.1355,241.1628,9263.0
2021-09-27 09:55:00,264.94,266.36,264.85,266.32,13134.0,241.3359,242.6294,241.2539,242.593,13134.0
2021-09-27 10:00:00,266.26,267.16,266.06,267.03,7758.0,242.5383,243.3581,242.3561,243.2397,7758.0
2021-09-27 10:05:00,266.79,267.02,266.34,266.53,10418.0,243.0211,243.2306,242.6112,242.7842,10418.0
2021-09-27 10:10:00,266.19,267.08,266.19,266.65,5164.0,242.4745,243.2852,242.4745,242.8936,5164.0
2021-09-27 10:15:00,266.5,266.56,266.05,266.56,5273.0,242.7569,242.8116,242.347,242.8116,5273.0
2021-09-27 10:20:00,266.6,266.78,265.8,266.06,9326.0,242.848,243.012,242.1193,242.3561,9326.0
2021-09-27 10:25:00,266.37,266.37,265.8,265.86,4982.0,242.6385,242.6385,242.1193,242.1739,4982.0
2021-09-27 10:30:00,265.96,266.13,265.7,265.94,6782.0,242.265,242.4199,242.0282,242.2468,6782.0
2021-09-27 10:35:00,265.96,266.03,265.31,265.5,7484.0,242.265,242.3288,241.6729,241.846,7484.0
2021-09-27 10:40:00,265.5,265.57,265.06,265.06,5112.0,241.846,241.9098,241.4452,241.4452,5112.0
2021-09-27 10:45:00,264.89,264.99,263.75,263.88,7071.0,241.2904,241.3814,240.2519,240.3703,7071.0
2021-09-27 10:50:00,263.88,264.18,263.81,264.03,5232.0,240.3703,240.6436,240.3066,240.507,5232.0
2021-09-27 10:55:00,263.95,264.97,263.95,264.69,7712.0,240.4341,241.3632,240.4341,241.1082,7712.0
2021-09-27 11:00:00,264.78,265.93,264.54,265.75,10206.0,241.1902,242.2377,240.9715,242.0737,10206.0
2021-09-27 11:05:00,265.71,266.16,265.57,265.69,12221.0,242.0373,242.4472,241.9098,242.0191,12221.0
2021-09-27 11:10:00,265.66,265.73,265.46,265.63,5345.0,241.9918,242.0555,241.8096,241.9644,5345.0
2021-09-27 11:15:00,265.67,265.94,265.61,265.72,4922.0,242.0009,242.2468,241.9462,242.0464,4922.0
2021-09-27 11:20:00,265.67,266.2,265.64,266.18,118551.0,242.0009,242.4836,241.9735,242.4654,118551.0
2021-09-27 11:25:00,266.15,266.51,265.68,265.87,9629.0,242.4381,242.766,242.01,242.183,9629.0
2021-09-27 11:30:00,265.69,265.81,265.03,265.4,6511.0,242.0191,242.1284,241.4179,241.7549,6511.0
2021-09-27 11:35:00,265.44,265.44,264.94,265.1,2515.0,241.7914,241.7914,241.3359,241.4816,2515.0
2021-09-27 11:40:00,265.18,265.34,265.1,265.31,6846.0,241.5545,241.7003,241.4816,241.6729,6846.0
2021-09-27 11:45:00,265.43,265.55,265.21,265.55,15280.0,241.7822,241.8916,241.5818,241.8916,15280.0
2021-09-27 11:50:00,265.43,265.45,264.77,264.82,3920.0,241.7822,241.8005,241.181,241.2266,3920.0
2021-09-27 11:55:00,264.81,264.81,264.25,264.48,4530.0,241.2175,241.2175,240.7074,240.9169,4530.0
2021-09-27 12:00:00,264.51,264.52,264.21,264.32,3134.0,240.9442,240.9533,240.6709,240.7711,3134.0
2021-09-27 12:05:00,264.3,264.39,264.1,264.17,3166.0,240.7529,240.8349,240.5707,240.6345,3166.0
2021-09-27 12:10:00,264.17,264.36,264.1,264.21,7910.0,240.6345,240.8076,240.5707,240.6709,7910.0
2021-09-27 12:15:00,264.13,264.37,263.77,264.37,7160.0,240.5981,240.8167,240.2701,240.8167,7160.0
2021-09-27 12:20:00,264.44,264.63,264.2,264.2,3448.0,240.8804,241.0535,240.6618,240.6618,3448.0
2021-09-27 12:25:00,264.28,264.35,264.15,264.23,2645.0,240.7347,240.7985,240.6163,240.6892,2645.0
2021-09-27 12:30:00,264.18,264.45,264.14,264.43,4736.0,240.6436,240.8896,240.6072,240.8713,4736.0
2021-09-27 12:35:00,264.41,264.41,264.2,264.22,28217.0,240.8531,240.8531,240.6618,240.6801,28217.0
2021-09-27 12:40:00,264.27,264.37,264.08,264.29,4270.0,240.7256,240.8167,240.5525,240.7438,4270.0
2021-09-27 12:45:00,264.29,264.29,263.72,263.86,4786.0,240.7438,240.7438,240.2246,240.3521,4786.0
2021-09-27 12:50:00,263.69,263.69,263.17,263.55,6437.0,240.1973,240.1973,239.7236,240.0697,6437.0
2021-09-27 12:55:00,263.42,263.63,263.37,263.56,5160.0,239.9513,240.1426,239.9058,240.0789,5160.0
2021-09-27 13:00:00,263.48,263.96,263.34,263.8,2550.0,240.006,240.4432,239.8785,240.2975,2550.0
2021-09-27 13:05:00,263.72,263.72,263.5,263.55,4914.0,240.2246,240.2246,240.0242,240.0697,4914.0
2021-09-27 13:10:00,263.51,263.64,263.41,263.59,4352.0,240.0333,240.1517,239.9422,240.1062,4352.0
2021-09-27 13:15:00,263.64,263.89,263.64,263.71,3093.0,240.1517,240.3795,240.1517,240.2155,3093.0
2021-09-27 13:20:00,263.66,263.74,263.19,263.24,4639.0,240.1699,240.2428,239.7418,239.7874,4639.0
2021-09-27 13:25:00,263.35,263.53,262.78,262.79,6079.0,239.8876,240.0515,239.3683,239.3775,6079.0
2021-09-27 13:30:00,263.07,263.34,262.97,263.26,4415.0,239.6325,239.8785,239.5414,239.8056,4415.0
2021-09-27 13:35:00,263.19,263.19,262.96,263.11,6024.0,239.7418,239.7418,239.5323,239.6689,6024.0
2021-09-27 13:40:00,263.17,263.29,262.9,263.15,6379.0,239.7236,239.8329,239.4777,239.7054,6379.0
2021-09-27 13:45:00,263.17,263.31,263.06,263.17,7536.0,239.7236,239.8511,239.6234,239.7236,7536.0
2021-09-27 13:50:00,263.23,263.38,263.13,263.25,3394.0,239.7783,239.9149,239.6872,239.7965,3394.0
2021-09-27 13:55:00,263.25,263.44,263.15,263.27,5004.0,239.7965,239.9695,239.7054,239.8147,5004.0
2021-09-27 14:00:00,263.24,263.24,262.8,263.06,5968.0,239.7874,239.7874,239.3866,239.6234,5968.0
2021-09-27 14:05:00,263.0,263.1,262.9,262.9,4342.0,239.5687,239.6598,239.4777,239.4777,4342.0
2021-09-27 14:10:00,262.9,263.15,262.72,263.15,6421.0,239.4777,239.7054,239.3137,239.7054,6421.0
2021-09-27 14:15:00,263.29,263.29,262.92,262.96,2660.0,239.8329,239.8329,239.4959,239.5323,2660.0
2021-09-27 14:20:00,262.94,263.04,262.88,262.9,3113.0,239.5141,239.6052,239.4594,239.4777,3113.0
2021-09-27 14:25:00,262.9,263.06,262.9,263.01,1517.0,239.4777,239.6234,239.4777,239.5779,1517.0
2021-09-27 14:30:00,263.05,263.19,263.01,263.07,2129.0,239.6143,239.7418,239.5779,239.6325,2129.0
2021-09-27 14:35:00,262.98,263.04,262.88,262.95,2321.0,239.5505,239.6052,239.4594,239.5232,2321.0
2021-09-27 14:40:00,262.96,262.96,262.8,262.85,5936.0,239.5323,239.5323,239.3866,239.4321,5936.0
2021-09-27 14:45:00,262.84,262.91,262.63,262.73,2401.0,239.423,239.4868,239.2317,239.3228,2401.0
2021-09-27 14:50:00,262.67,262.79,262.61,262.77,3262.0,239.2681,239.3775,239.2135,239.3592,3262.0
2021-09-27 14:55:00,262.79,262.84,262.51,262.6,4050.0,239.3775,239.423,239.1224,239.2044,4050.0
2021-09-27 15:00:00,262.59,262.64,262.44,262.44,2550.0,239.1953,239.2408,239.0586,239.0586,2550.0
2021-09-27 15:05:00,262.51,262.67,262.45,262.62,4919.0,239.1224,239.2681,239.0677,239.2226,4919.0
2021-09-27 15:10:00,262.67,262.78,262.55,262.56,3854.0,239.2681,239.3683,239.1588,239.1679,3854.0
2021-09-27 15:15:00,262.48,262.63,262.38,262.55,3313.0,239.0951,239.2317,239.004,239.1588,3313.0
2021-09-27 15:20:00,262.52,262.53,262.25,262.25,5014.0,239.1315,239.1406,238.8856,238.8856,5014.0
2021-09-27 15:25:00,262.22,262.25,261.87,261.99,7903.0,238.8582,238.8856,238.5394,238.6487,7903.0
2021-09-27 15:30:00,262.03,262.03,261.71,261.96,14190.0,238.6852,238.6852,238.3937,238.6214,14190.0
2021-09-27 15:35:00,261.94,261.99,261.78,261.89,10145.0,238.6032,238.6487,238.4574,238.5576,10145.0
2021-09-27 15:40:00,261.9,262.0,261.72,261.91,16035.0,238.5667,238.6578,238.4028,238.5759,16035.0
2021-09-27 15:45:00,262.0,262.02,261.72,261.98,13069.0,238.6578,238.6761,238.4028,238.6396,13069.0
2021-09-27 15:50:00,261.93,261.96,261.65,261.81,20491.0,238.5941,238.6214,238.339,238.4848,20491.0
2021-09-27 15:55:00,261.78,262.5,261.78,261.88,67938.0,238.4574,239.1133,238.4574,238.5485,67938.0
2021-09-28 09:30:00,261.62,261.79,260.92,261.77,14430.0,238.3117,238.4665,237.6741,238.4483,14430.0
2021-09-28 09:35:00,261.58,262.33,261.57,261.9,3748.0,238.2753,238.9584,238.2661,238.5667,3748.0
2021-09-28 09:40:00,261.71,261.77,261.15,261.43,8365.0,238.3937,238.4483,237.8836,238.1386,8365.0
2021-09-28 09:45:00,261.29,261.64,261.16,261.64,13577.0,238.0111,238.3299,237.8927,238.3299,13577.0
2021-09-28 09:50:00,261.43,261.43,260.77,260.9,15799.0,238.1386,238.1386,237.5374,237.6558,15799.0
2021-09-28 09:55:00,260.94,260.96,260.37,260.83,5774.0,237.6923,237.7105,237.1731,237.5921,5774.0
2021-09-28 10:00:00,260.69,260.76,260.19,260.64,5044.0,237.4645,237.5283,237.0091,237.419,5044.0
2021-09-28 10:05:00,260.8,260.83,260.5,260.52,7924.0,237.5647,237.5921,237.2915,237.3097,7924.0
2021-09-28 10:10:00,260.59,260.64,259.95,260.04,8413.0,237.3735,237.419,236.7905,236.8725,8413.0
2021-09-28 10:15:00,260.01,260.28,259.86,260.08,5867.0,236.8451,237.0911,236.7085,236.9089,5867.0
2021-09-28 10:20:00,259.96,260.36,259.77,260.32,3918.0,236.7996,237.1639,236.6265,237.1275,3918.0
2021-09-28 10:25:00,260.34,261.0,260.27,260.99,8323.0,237.1457,237.7469,237.082,237.7378,8323.0
2021-09-28 10:30:00,260.97,261.3,260.9,261.17,7198.0,237.7196,238.0202,237.6558,237.9018,7198.0
2021-09-28 10:35:00,261.18,261.95,261.11,261.72,3600.0,237.9109,238.6123,237.8471,238.4028,3600.0
2021-09-28 10:40:00,261.65,262.0,261.65,261.96,7979.0,238.339,238.6578,238.339,238.6214,7979.0
2021-09-28 10:45:00,261.8,262.15,261.8,262.0,8473.0,238.4757,238.7945,238.4757,238.6578,8473.0
2021-09-28 10:50:00,261.97,262.17,261.77,261.92,8204.0,238.6305,238.8127,238.4483,238.585,8204.0
2021-09-28 10:55:00,261.86,262.1,261.63,262.1,5423.0,238.5303,238.7489,238.3208,238.7489,5423.0
2021-09-28 11:00:00,262.17,262.3,261.7,261.77,6069.0,238.8127,238.9311,238.3846,238.4483,6069.0
2021-09-28 11:05:00,261.91,262.19,261.84,262.06,3704.0,238.5759,238.8309,238.5121,238.7125,3704.0
2021-09-28 11:10:00,262.08,262.42,261.88,262.33,8905.0,238.7307,239.0404,238.5485,238.9584,8905.0
2021-09-28 11:15:00,262.33,262.42,261.78,262.01,6345.0,238.9584,239.0404,238.4574,238.6669,6345.0
2021-09-28 11:20:00,261.93,262.21,261.93,262.13,4267.0,238.5941,238.8491,238.5941,238.7763,4267.0
2021-09-28 11:25:00,262.19,262.35,262.01,262.21,5401.0,238.8309,238.9767,238.6669,238.8491,5401.0
2021-09-28 11:30:00,262.11,262.6,262.11,262.6,12176.0,238.758,239.2044,238.758,239.2044,12176.0
2021-09-28 11:35:00,262.56,262.71,262.32,262.37,13043.0,239.1679,239.3046,238.9493,238.9949,13043.0
2021-09-28 11:40:00,262.31,262.37,262.18,262.32,8309.0,238.9402,238.9949,238.8218,238.9493,8309.0
2021-09-28 11:45:00,262.29,262.42,262.09,262.13,4420.0,238.922,239.0404,238.7398,238.7763,4420.0
2021-09-28 11:50:00,261.95,261.95,261.6,261.81,1727.0,238.6123,238.6123,238.2935,238.4848,1727.0
2021-09-28 11:55:00,261.79,262.28,261.79,262.28,2809.0,238.4665,238.9129,238.4665,238.9129,2809.0
2021-09-28 12:00:00,262.21,262.22,261.42,261.61,6989.0,238.8491,238.8582,238.1295,238.3026,6989.0
2021-09-28 12:05:00,261.55,262.1,261.52,261.93,6147.0,238.2479,238.7489,238.2206,238.5941,6147.0
2021-09-28 12:10:00,261.95,262.25,261.93,262.22,3229.0,238.6123,238.8856,238.5941,238.8582,3229.0
2021-09-28 12:15:00,262.22,262.31,262.11,262.2,7464.0,238.8582,238.9402,238.758,238.84,7464.0
2021-09-28 12:20:00,262.13,262.13,261.81,262.12,3458.0,238.7763,238.7763,238.4848,238.7671,3458.0
2021-09-28 12:25:00,262.18,262.39,262.14,262.24,4065.0,238.8218,239.0131,238.7854,238.8765,4065.0
2021-09-28 12:30:00,262.21,262.4,262.0,262.4,3622.0,238.8491,239.0222,238.6578,239.0222,3622.0
2021-09-28 12:35:00,262.34,262.96,262.31,262.66,16502.0,238.9675,239.5323,238.9402,239.259,16502.0
2021-09-28 12:40:00,262.69,262.74,262.44,262.46,6119.0,239.2864,239.3319,239.0586,239.0769,6119.0
2021-09-28 12:45:00,262.48,262.48,262.23,262.23,4687.0,239.0951,239.0951,238.8673,238.8673,4687.0
2021-09-28 12:50:00,262.17,262.63,262.17,262.49,7750.0,238.8127,239.2317,238.8127,239.1042,7750.0
2021-09-28 12:55:00,262.51,262.82,262.51,262.73,10965.0,239.1224,239.4048,239.1224,239.3228,10965.0
2021-09-28 13:00:00,262.67,262.67,262.46,262.53,3026.0,239.2681,239.2681,239.0769,239.1406,3026.0
2021-09-28 13:05:00,262.51,262.69,262.31,262.31,5108.0,239.1224,239.2864,238.9402,238.9402,5108.0
2021-09-28 13:10:00,262.31,262.34,261.97,262.07,4100.0,238.9402,238.9675,238.6305,238.7216,4100.0
2021-09-28 13:15:00,262.11,262.45,262.1,262.44,5490.0,238.758,239.0677,238.7489,239.0586,5490.0
2021-09-28 13:20:00,262.44,262.64,262.42,262.55,6654.0,239.0586,239.2408,239.0404,239.1588,6654.0
2021-09-28 13:25:00,262.68,262.94,262.28,262.28,10850.0,239.2773,239.5141,238.9129,238.9129,10850.0
2021-09-28 13:30:00,262.31,262.59,262.29,262.55,4709.0,238.9402,239.1953,238.922,239.1588,4709.0
2021-09-28 13:35:00,262.54,262.65,262.53,262.64,2144.0,239.1497,239.2499,239.1406,239.2408,2144.0
2021-09-28 13:40:00,262.69,263.09,262.69,262.72,8949.0,239.2864,239.6507,239.2864,239.3137,8949.0
2021-09-28 13:45:00,262.73,262.9,262.39,262.46,4406.0,239.3228,239.4777,239.0131,239.0769,4406.0
2021-09-28 13:50:00,262.38,262.44,262.24,262.24,4508.0,239.004,239.0586,238.8765,238.8765,4508.0
2021-09-28 13:55:00,262.22,262.53,262.22,262.32,2479.0,238.8582,239.1406,238.8582,238.9493,2479.0
2021-09-28 14:00:00,262.29,262.46,262.23,262.4,4707.0,238.922,239.0769,238.8673,239.0222,4707.0
2021-09-28 14:05:00,262.31,262.43,262.16,262.16,2464.0,238.9402,239.0495,238.8036,238.8036,2464.0
2021-09-28 14:10:00,262.04,262.06,261.63,261.68,4006.0,238.6943,238.7125,238.3208,238.3663,4006.0
2021-09-28 14:15:00,261.7,262.22,261.63,262.11,5711.0,238.3846,238.8582,238.3208,238.758,5711.0
2021-09-28 14:20:00,262.24,262.45,262.18,262.45,4969.0,238.8765,239.0677,238.8218,239.0677,4969.0
2021-09-28 14:25:00,262.4,262.97,262.3,262.97,14449.0,239.0222,239.5414,238.9311,239.5414,14449.0
2021-09-28 14:30:00,262.94,262.94,262.54,262.71,6834.0,239.5141,239.5141,239.1497,239.3046,6834.0
2021-09-28 14:35:00,262.66,262.68,262.5,262.51,4437.0,239.259,239.2773,239.1133,239.1224,4437.0
2021-09-28 14:40:00,262.54,262.9,262.5,262.9,4320.0,239.1497,239.4777,239.1133,239.4777,4320.0
2021-09-28 14:45:00,262.94,263.41,262.94,263.21,10893.0,239.5141,239.9422,239.5141,239.76,10893.0
2021-09-28 14:50:00,263.31,263.38,263.18,263.34,4058.0,239.8511,239.9149,239.7327,239.8785,4058.0
2021-09-28 14:55:00,263.3,264.09,263.3,263.85,12824.0,239.842,240.5616,239.842,240.343,12824.0
2021-09-28 15:00:00,263.81,263.82,263.36,263.51,3734.0,240.3066,240.3157,239.8967,240.0333,3734.0
2021-09-28 15:05:00,263.51,263.85,263.37,263.68,4877.0,240.0333,240.343,239.9058,240.1882,4877.0
2021-09-28 15:10:00,263.69,263.7,263.44,263.44,7329.0,240.1973,240.2064,239.9695,239.9695,7329.0
2021-09-28 15:15:00,263.49,263.64,263.42,263.42,6423.0,240.0151,240.1517,239.9513,239.9513,6423.0
2021-09-28 15:20:00,263.31,263.51,263.04,263.04,6192.0,239.8511,240.0333,239.6052,239.6052,6192.0
2021-09-28 15:25:00,263.04,263.2,262.98,263.08,5483.0,239.6052,239.7509,239.5505,239.6416,5483.0
2021-09-28 15:30:00,262.95,263.03,262.86,262.93,6045.0,239.5232,239.5961,239.4412,239.505,6045.0
2021-09-28 15:35:00,262.9,263.36,262.8,262.85,12373.0,239.4777,239.8967,239.3866,239.4321,12373.0
2021-09-28 15:40:00,262.86,263.18,262.75,262.75,12542.0,239.4412,239.7327,239.341,239.341,12542.0
2021-09-28 15:45:00,262.79,263.06,262.06,262.06,17261.0,239.3775,239.6234,238.7125,238.7125,17261.0
2021-09-28 15:50:00,261.98,262.48,261.93,262.29,21795.0,238.6396,239.0951,238.5941,238.922,21795.0
2021-09-28 15:55:00,262.31,262.6,262.13,262.36,58785.0,238.9402,239.2044,238.7763,238.9858,58785.0
2021-09-29 09:30:00,261.9,262.36,261.28,261.63,15707.0,238.5667,238.9858,238.002,238.3208,15707.0
2021-09-29 09:35:00,261.47,262.1,260.61,261.05,3350.0,238.1751,238.7489,237.3917,237.7925,3350.0
2021-09-29 09:40:00,261.08,261.54,260.93,261.34,4112.0,237.8198,238.2388,237.6832,238.0566,4112.0
2021-09-29 09:45:00,261.2,261.79,260.99,261.79,2181.0,237.9291,238.4665,237.7378,238.4665,2181.0
2021-09-29 09:50:00,261.68,262.28,261.61,261.71,5456.0,238.3663,238.9129,238.3026,238.3937,5456.0
2021-09-29 09:55:00,261.72,262.02,261.7,261.84,3000.0,238.4028,238.6761,238.3846,238.5121,3000.0
2021-09-29 10:00:00,261.88,262.33,261.72,261.72,5827.0,238.5485,238.9584,238.4028,238.4028,5827.0
2021-09-29 10:05:00,261.89,262.23,261.78,262.2,5319.0,238.5576,238.8673,238.4574,238.84,5319.0
2021-09-29 10:10:00,262.32,262.32,262.03,262.1,1407.0,238.9493,238.9493,238.6852,238.7489,1407.0
2021-09-29 10:15:00,262.13,262.3,261.99,261.99,5745.0,238.7763,238.9311,238.6487,238.6487,5745.0
2021-09-29 10:20:00,261.96,262.4,261.95,262.0,5148.0,238.6214,239.0222,238.6123,238.6578,5148.0
2021-09-29 10:25:00,261.94,262.33,261.94,262.04,4829.0,238.6032,238.9584,238.6032,238.6943,4829.0
2021-09-29 10:30:00,262.1,262.27,262.05,262.09,2467.0,238.7489,238.9038,238.7034,238.7398,2467.0
2021-09-29 10:35:00,262.14,262.3,262.0,262.0,4238.0,238.7854,238.9311,238.6578,238.6578,4238.0
2021-09-29 10:40:00,262.0,262.05,261.75,261.85,8736.0,238.6578,238.7034,238.4301,238.5212,8736.0
2021-09-29 10:45:00,261.87,262.48,261.87,262.34,4474.0,238.5394,239.0951,238.5394,238.9675,4474.0
2021-09-29 10:50:00,262.37,262.41,261.69,261.87,9192.0,238.9949,239.0313,238.3755,238.5394,9192.0
2021-09-29 10:55:00,261.84,262.08,261.76,262.08,6338.0,238.5121,238.7307,238.4392,238.7307,6338.0
2021-09-29 11:00:00,262.08,262.1,261.73,261.9,4638.0,238.7307,238.7489,238.4119,238.5667,4638.0
2021-09-29 11:05:00,262.12,262.19,261.95,261.99,1501.0,238.7671,238.8309,238.6123,238.6487,1501.0
2021-09-29 11:10:00,262.04,262.04,261.75,261.83,3693.0,238.6943,238.6943,238.4301,238.503,3693.0
2021-09-29 11:15:00,261.83,262.09,261.83,262.06,2362.0,238.503,238.7398,238.503,238.7125,2362.0
2021-09-29 11:20:00,262.0,262.47,262.0,262.44,4515.0,238.6578,239.086,238.6578,239.0586,4515.0
2021-09-29 11:25:00,262.5,262.55,262.26,262.27,3011.0,239.1133,239.1588,238.8947,238.9038,3011.0
2021-09-29 11:30:00,262.28,262.8,262.26,262.8,3391.0,238.9129,239.3866,238.8947,239.3866,3391.0
2021-09-29 11:35:00,262.77,263.01,262.71,262.9,4243.0,239.3592,239.5779,239.3046,239.4777,4243.0
2021-09-29 11:40:00,262.81,262.89,262.6,262.67,1911.0,239.3957,239.4685,239.2044,239.2681,1911.0
2021-09-29 11:45:00,262.55,262.95,262.42,262.95,4328.0,239.1588,239.5232,239.0404,239.5232,4328.0
2021-09-29 11:50:00,262.97,263.07,262.8,262.8,2248.0,239.5414,239.6325,239.3866,239.3866,2248.0
2021-09-29 11:55:00,262.72,262.77,262.6,262.69,3339.0,239.3137,239.3592,239.2044,239.2864,3339.0
2021-09-29 12:00:00,262.62,262.67,262.42,262.46,2908.0,239.2226,239.2681,239.0404,239.0769,2908.0
2021-09-29 12:05:00,262.5,262.62,262.37,262.37,2870.0,239.1133,239.2226,238.9949,238.9949,2870.0
2021-09-29 12:10:00,262.25,262.28,262.06,262.06,3399.0,238.8856,238.9129,238.7125,238.7125,3399.0
2021-09-29 12:15:00,261.96,262.14,261.96,262.14,2573.0,238.6214,238.7854,238.6214,238.7854,2573.0
2021-09-29 12:20:00,262.14,262.14,261.82,261.84,2482.0,238.7854,238.7854,238.4939,238.5121,2482.0
2021-09-29 12:25:00,261.79,262.03,261.76,262.03,3115.0,238.4665,238.6852,238.4392,238.6852,3115.0
2021-09-29 12:30:00,261.92,262.32,261.86,262.25,3715.0,238.585,238.9493,238.5303,238.8856,3715.0
2021-09-29 12:35:00,262.19,262.21,261.95,261.97,1900.0,238.8309,238.8491,238.6123,238.6305,1900.0
2021-09-29 12:40:00,261.96,262.12,261.92,262.0,2747.0,238.6214,238.7671,238.585,238.6578,2747.0
2021-09-29 12:45:00,262.0,262.09,261.88,262.09,2506.0,238.6578,238.7398,238.5485,238.7398,2506.0
2021-09-29 12:50:00,262.06,262.29,262.05,262.25,1461.0,238.7125,238.922,238.7034,238.8856,1461.0
2021-09-29 12:55:00,262.31,262.32,262.1,262.1,1500.0,238.9402,238.9493,238.7489,238.7489,1500.0
2021-09-29 13:00:00,262.15,262.26,262.1,262.2,2907.0,238.7945,238.8947,238.7489,238.84,2907.0
2021-09-29 13:05:00,262.05,262.08,261.96,262.08,2318.0,238.7034,238.7307,238.6214,238.7307,2318.0
2021-09-29 13:10:00,262.13,262.13,261.74,261.74,4050.0,238.7763,238.7763,238.421,238.421,4050.0
2021-09-29 13:15:00,261.69,262.05,261.68,261.85,2646.0,238.3755,238.7034,238.3663,238.5212,2646.0
2021-09-29 13:20:00,261.9,262.01,261.61,261.61,2319.0,238.5667,238.6669,238.3026,238.3026,2319.0
2021-09-29 13:25:00,261.67,261.67,261.23,261.33,6615.0,238.3572,238.3572,237.9564,238.0475,6615.0
2021-09-29 13:30:00,261.26,261.28,261.05,261.13,4457.0,237.9838,238.002,237.7925,237.8653,4457.0
2021-09-29 13:35:00,261.14,261.18,260.97,260.98,4008.0,237.8745,237.9109,237.7196,237.7287,4008.0
2021-09-29 13:40:00,261.01,261.32,260.93,261.32,9143.0,237.756,238.0384,237.6832,238.0384,9143.0
2021-09-29 13:45:00,261.26,261.39,260.99,261.0,2590.0,237.9838,238.1022,237.7378,237.7469,2590.0
2021-09-29 13:50:00,261.06,261.44,261.03,261.13,3946.0,237.8016,238.1477,237.7743,237.8653,3946.0
2021-09-29 13:55:00,261.18,261.23,260.95,261.13,3694.0,237.9109,237.9564,237.7014,237.8653,3694.0
2021-09-29 14:00:00,261.2,261.43,261.15,261.36,1405.0,237.9291,238.1386,237.8836,238.0749,1405.0
2021-09-29 14:05:00,261.33,261.48,261.0,261.45,5334.0,238.0475,238.1842,237.7469,238.1568,5334.0
2021-09-29 14:10:00,261.48,262.06,261.48,262.04,3307.0,238.1842,238.7125,238.1842,238.6943,3307.0
2021-09-29 14:15:00,262.07,262.07,261.86,261.91,3626.0,238.7216,238.7216,238.5303,238.5759,3626.0
2021-09-29 14:20:00,261.83,261.83,261.72,261.79,4430.0,238.503,238.503,238.4028,238.4665,4430.0
2021-09-29 14:25:00,261.84,261.86,261.76,261.84,4365.0,238.5121,238.5303,238.4392,238.5121,4365.0
2021-09-29 14:30:00,261.86,261.94,261.68,261.68,4420.0,238.5303,238.6032,238.3663,238.3663,4420.0
2021-09-29 14:35:00,261.71,261.92,261.59,261.81,3354.0,238.3937,238.585,238.2844,238.4848,3354.0
2021-09-29 14:40:00,261.78,262.07,261.78,261.86,1304.0,238.4574,238.7216,238.4574,238.5303,1304.0
2021-09-29 14:45:00,261.9,261.95,261.43,261.49,4542.0,238.5667,238.6123,238.1386,238.1933,4542.0
2021-09-29 14:50:00,261.66,261.8,261.62,261.8,2365.0,238.3481,238.4757,238.3117,238.4757,2365.0
2021-09-29 14:55:00,261.84,261.85,261.39,261.39,6236.0,238.5121,238.5212,238.1022,238.1022,6236.0
2021-09-29 15:00:00,261.41,261.49,261.05,261.06,5181.0,238.1204,238.1933,237.7925,237.8016,5181.0
2021-09-29 15:05:00,261.08,261.24,260.96,261.04,5450.0,237.8198,237.9655,237.7105,237.7834,5450.0
2021-09-29 15:10:00,261.1,261.19,261.0,261.19,4837.0,237.838,237.92,237.7469,237.92,4837.0
2021-09-29 15:15:00,261.13,261.22,260.95,261.0,4496.0,237.8653,237.9473,237.7014,237.7469,4496.0
2021-09-29 15:20:00,260.97,261.07,260.83,261.0,8546.0,237.7196,237.8107,237.5921,237.7469,8546.0
2021-09-29 15:25:00,261.06,261.35,261.01,261.29,4257.0,237.8016,238.0657,237.756,238.0111,4257.0
2021-09-29 15:30:00,261.25,261.35,261.11,261.21,5300.0,237.9747,238.0657,237.8471,237.9382,5300.0
2021-09-29 15:35:00,261.25,261.28,261.02,261.04,7277.0,237.9747,238.002,237.7651,237.7834,7277.0
2021-09-29 15:40:00,261.01,261.01,260.78,260.81,6639.0,237.756,237.756,237.5465,237.5739,6639.0
2021-09-29 15:45:00,260.8,261.08,260.75,261.05,12623.0,237.5647,237.8198,237.5192,237.7925,12623.0
2021-09-29 15:50:00,260.96,260.96,260.4,260.54,23650.0,237.7105,237.7105,237.2004,237.3279,23650.0
2021-09-29 15:55:00,260.57,260.74,260.14,260.3,48137.0,237.3552,237.5101,236.9635,237.1093,48137.0
2021-09-30 09:30:00,260.22,260.86,260.0,260.74,16781.0,238.4247,239.0111,238.2231,238.9012,16781.0
2021-09-30 09:35:00,260.19,260.45,259.53,259.97,3906.0,238.3972,238.6354,237.7925,238.1956,3906.0
2021-09-30 09:40:00,260.19,260.61,259.91,260.35,6898.0,238.3972,238.782,238.1407,238.5438,6898.0
2021-09-30 09:45:00,260.07,260.39,260.01,260.08,1901.0,238.2873,238.5805,238.2323,238.2964,1901.0
2021-09-30 09:50:00,260.39,260.69,260.18,260.68,5708.0,238.5805,238.8553,238.3881,238.8462,5708.0
2021-09-30 09:55:00,260.58,260.74,260.21,260.48,2803.0,238.7546,238.9012,238.4155,238.6629,2803.0
2021-09-30 10:00:00,260.26,260.37,260.18,260.37,6362.0,238.4614,238.5621,238.3881,238.5621,6362.0
2021-09-30 10:05:00,260.23,260.42,259.85,259.85,1816.0,238.4339,238.608,238.0857,238.0857,1816.0
2021-09-30 10:10:00,260.13,260.34,259.54,259.63,2287.0,238.3422,238.5347,237.8017,237.8841,2287.0
2021-09-30 10:15:00,259.69,260.05,259.69,259.85,1012.0,237.9391,238.2689,237.9391,238.0857,1012.0
2021-09-30 10:20:00,259.85,259.85,259.42,259.74,2852.0,238.0857,238.0857,237.6917,237.9849,2852.0
2021-09-30 10:25:00,259.94,260.25,259.94,260.06,1371.0,238.1682,238.4522,238.1682,238.2781,1371.0
2021-09-30 10:30:00,259.84,260.16,259.67,260.11,2059.0,238.0765,238.3697,237.9208,238.3239,2059.0
2021-09-30 10:35:00,259.99,259.99,259.59,259.61,901.0,238.214,238.214,237.8475,237.8658,901.0
2021-09-30 10:40:00,259.57,259.57,259.0,259.05,3493.0,237.8291,237.8291,237.3069,237.3527,3493.0
2021-09-30 10:45:00,259.07,259.2,258.77,258.92,5123.0,237.371,237.4901,237.0962,237.2336,5123.0
2021-09-30 10:50:00,258.86,259.2,258.77,259.07,2784.0,237.1786,237.4901,237.0962,237.371,2784.0
2021-09-30 10:55:00,258.9,259.02,258.62,258.96,2438.0,237.2153,237.3252,236.9587,237.2702,2438.0
2021-09-30 11:00:00,258.99,259.06,258.83,258.92,1932.0,237.2977,237.3619,237.1511,237.2336,1932.0
2021-09-30 11:05:00,258.95,259.26,258.9,259.17,1942.0,237.2611,237.5451,237.2153,237.4627,1942.0
2021-09-30 11:10:00,259.29,259.74,259.17,259.69,2253.0,237.5726,237.9849,237.4627,237.9391,2253.0
2021-09-30 11:15:00,259.8,260.15,259.64,259.94,2109.0,238.0399,238.3606,237.8933,238.1682,2109.0
2021-09-30 11:20:00,259.85,259.94,259.59,259.59,1368.0,238.0857,238.1682,237.8475,237.8475,1368.0
2021-09-30 11:25:00,259.58,260.0,259.58,260.0,700.0,237.8383,238.2231,237.8383,238.2231,700.0
2021-09-30 11:30:00,260.01,260.11,259.39,259.43,3000.0,238.2323,238.3239,237.6642,237.7009,3000.0
2021-09-30 11:35:00,259.22,259.35,259.13,259.25,900.0,237.5085,237.6276,237.426,237.536,900.0
2021-09-30 11:40:00,259.1,259.1,258.68,258.68,1593.0,237.3985,237.3985,237.0137,237.0137,1593.0
2021-09-30 11:45:00,258.7,258.71,258.29,258.29,2330.0,237.032,237.0412,236.6564,236.6564,2330.0
2021-09-30 11:50:00,258.39,258.44,258.39,258.44,552.0,236.748,236.7938,236.748,236.7938,552.0
2021-09-30 11:55:00,258.33,258.35,258.17,258.35,600.0,236.693,236.7113,236.5464,236.7113,600.0
2021-09-30 12:00:00,258.42,258.42,258.0,258.03,1525.0,236.7755,236.7755,236.3906,236.4181,1525.0
2021-09-30 12:05:00,258.09,258.09,257.64,257.76,2662.0,236.4731,236.4731,236.0608,236.1708,2662.0
2021-09-30 12:10:00,257.85,257.86,257.41,257.75,1976.0,236.2532,236.2624,235.8501,236.1616,1976.0
2021-09-30 12:15:00,257.79,257.79,257.43,257.5,9316.0,236.1982,236.1982,235.8684,235.9325,9316.0
2021-09-30 12:20:00,257.6,257.92,257.48,257.66,1546.0,236.0242,236.3173,235.9142,236.0791,1546.0
2021-09-30 12:25:00,257.88,257.95,257.68,257.68,825.0,236.2807,236.3448,236.0975,236.0975,825.0
2021-09-30 12:30:00,257.57,257.9,257.52,257.9,1354.0,235.9967,236.299,235.9509,236.299,1354.0
2021-09-30 12:35:00,257.95,258.43,257.95,258.08,2001.0,236.3448,236.7846,236.3448,236.4639,2001.0
2021-09-30 12:40:00,257.98,258.02,257.93,257.97,400.0,236.3723,236.409,236.3265,236.3632,400.0
2021-09-30 12:45:00,257.66,258.16,257.66,258.06,1563.0,236.0791,236.5372,236.0791,236.4456,1563.0
2021-09-30 12:50:00,258.15,258.17,257.92,258.01,3698.0,236.5281,236.5464,236.3173,236.3998,3698.0
2021-09-30 12:55:00,257.94,257.94,257.72,257.85,987.0,236.3357,236.3357,236.1341,236.2532,987.0
2021-09-30 13:00:00,257.87,258.29,257.81,258.29,2586.0,236.2715,236.6564,236.2166,236.6564,2586.0
2021-09-30 13:05:00,258.32,258.38,258.1,258.38,1271.0,236.6838,236.7388,236.4823,236.7388,1271.0
2021-09-30 13:10:00,258.36,258.41,258.11,258.15,3279.0,236.7205,236.7663,236.4914,236.5281,3279.0
2021-09-30 13:15:00,258.12,258.39,258.06,258.18,1881.0,236.5006,236.748,236.4456,236.5556,1881.0
2021-09-30 13:20:00,258.2,258.44,258.11,258.13,2014.0,236.5739,236.7938,236.4914,236.5098,2014.0
2021-09-30 13:25:00,258.05,258.12,257.87,257.87,1568.0,236.4365,236.5006,236.2715,236.2715,1568.0
2021-09-30 13:30:00,257.42,257.52,257.23,257.35,3462.0,235.8592,235.9509,235.6851,235.7951,3462.0
2021-09-30 13:35:00,257.2,257.7,257.19,257.66,1499.0,235.6577,236.1158,235.6485,236.0791,1499.0
2021-09-30 13:40:00,257.68,257.68,257.37,257.45,1846.0,236.0975,236.0975,235.8134,235.8867,1846.0
2021-09-30 13:45:00,257.54,257.54,257.48,257.53,515.0,235.9692,235.9692,235.9142,235.96,515.0
2021-09-30 13:50:00,257.71,257.8,257.46,257.59,1716.0,236.1249,236.2074,235.8959,236.015,1716.0
2021-09-30 13:55:00,257.92,257.92,257.76,257.85,1300.0,236.3173,236.3173,236.1708,236.2532,1300.0
2021-09-30 14:00:00,257.78,258.04,257.75,258.0,955.0,236.1891,236.4273,236.1616,236.3906,955.0
2021-09-30 14:05:00,258.07,258.5,257.99,258.27,2942.0,236.4548,236.8488,236.3815,236.638,2942.0
2021-09-30 14:10:00,258.35,258.35,257.99,257.99,1265.0,236.7113,236.7113,236.3815,236.3815,1265.0
2021-09-30 14:15:00,258.11,258.11,257.62,257.63,2429.0,236.4914,236.4914,236.0425,236.0516,2429.0
2021-09-30 14:20:00,257.67,257.85,257.62,257.78,1114.0,236.0883,236.2532,236.0425,236.1891,1114.0
2021-09-30 14:25:00,257.86,257.98,257.86,257.97,2160.0,236.2624,236.3723,236.2624,236.3632,2160.0
2021-09-30 14:30:00,258.12,258.24,258.04,258.24,2055.0,236.5006,236.6105,236.4273,236.6105,2055.0
2021-09-30 14:35:00,258.34,258.4,258.14,258.17,700.0,236.7022,236.7571,236.5189,236.5464,700.0
2021-09-30 14:40:00,258.56,258.59,258.4,258.57,1723.0,236.9037,236.9312,236.7571,236.9129,1723.0
2021-09-30 14:45:00,258.62,258.98,258.49,258.98,2549.0,236.9587,237.2886,236.8396,237.2886,2549.0
2021-09-30 14:50:00,259.11,259.35,258.91,259.06,13622.0,237.4077,237.6276,237.2244,237.3619,13622.0
2021-09-30 14:55:00,259.04,259.09,258.53,258.53,1420.0,237.3435,237.3894,236.8763,236.8763,1420.0
2021-09-30 15:00:00,258.48,258.72,258.4,258.45,2917.0,236.8304,237.0503,236.7571,236.803,2917.0
2021-09-30 15:05:00,258.48,258.56,258.26,258.31,2872.0,236.8304,236.9037,236.6289,236.6747,2872.0
2021-09-30 15:10:00,258.44,258.86,258.44,258.81,4093.0,236.7938,237.1786,236.7938,237.1328,4093.0
2021-09-30 15:15:00,258.89,259.19,258.74,258.74,3944.0,237.2061,237.481,237.0687,237.0687,3944.0
2021-09-30 15:20:00,258.73,258.73,258.39,258.49,3940.0,237.0595,237.0595,236.748,236.8396,3940.0
2021-09-30 15:25:00,258.41,258.45,257.96,258.15,11797.0,236.7663,236.803,236.354,236.5281,11797.0
2021-09-30 15:30:00,258.12,258.92,258.07,258.88,5236.0,236.5006,237.2336,236.4548,237.1969,5236.0
2021-09-30 15:35:00,258.96,258.96,258.33,258.33,3928.0,237.2702,237.2702,236.693,236.693,3928.0
2021-09-30 15:40:00,258.38,258.38,257.83,257.83,6514.0,236.7388,236.7388,236.2349,236.2349,6514.0
2021-09-30 15:45:00,257.65,257.74,257.3,257.36,11881.0,236.07,236.1524,235.7493,235.8043,11881.0
2021-09-30 15:50:00,257.35,257.46,256.86,256.9,14089.0,235.7951,235.8959,235.3461,235.3828,14089.0
2021-09-30 15:55:00,256.87,256.94,256.06,256.18,60265.0,235.3553,235.4194,234.6131,234.7231,60265.0
2021-10-01 09:30:00,257.77,259.3,257.4,258.82,24960.0,236.1799,237.5818,235.8409,237.142,24960.0
2021-10-01 09:35:00,258.31,258.39,257.25,257.77,2865.0,236.6747,236.748,235.7035,236.1799,2865.0
2021-10-01 09:40:00,257.38,257.52,256.91,257.19,3926.0,235.8226,235.9509,235.3919,235.6485,3926.0
2021-10-01 09:45:00,257.27,257.27,256.78,257.1,2550.0,235.7218,235.7218,235.2728,235.566,2550.0
2021-10-01 09:50:00,256.55,256.95,256.44,256.74,8953.0,235.0621,235.4286,234.9613,235.2362,8953.0
2021-10-01 09:55:00,256.85,257.08,256.36,256.36,3685.0,235.337,235.5477,234.888,234.888,3685.0
2021-10-01 10:00:00,256.6,257.07,256.26,256.26,2315.0,235.1079,235.5385,234.7964,234.7964,2315.0
2021-10-01 10:05:00,256.32,257.46,255.94,257.27,8928.0,234.8514,235.8959,234.5032,235.7218,8928.0
2021-10-01 10:10:00,257.14,257.37,256.95,257.06,5033.0,235.6027,235.8134,235.4286,235.5294,5033.0
2021-10-01 10:15:00,257.1,257.1,255.73,256.14,8146.0,235.566,235.566,234.3108,234.6864,8146.0
2021-10-01 10:20:00,256.13,256.26,255.22,255.22,6562.0,234.6773,234.7964,233.8435,233.8435,6562.0
2021-10-01 10:25:00,255.3,255.61,255.2,255.49,6730.0,233.9168,234.2008,233.8252,234.0909,6730.0
2021-10-01 10:30:00,255.43,255.75,255.22,255.33,3271.0,234.0359,234.3291,233.8435,233.9443,3271.0
2021-10-01 10:35:00,255.33,255.62,255.09,255.09,3882.0,233.9443,234.21,233.7244,233.7244,3882.0
2021-10-01 10:40:00,255.24,255.52,254.95,254.96,9487.0,233.8618,234.1184,233.5961,233.6053,9487.0
2021-10-01 10:45:00,254.83,255.16,254.76,255.15,2345.0,233.4862,233.7885,233.422,233.7794,2345.0
2021-10-01 10:50:00,255.18,255.29,254.8,254.9,1604.0,233.8068,233.9076,233.4587,233.5503,1604.0
2021-10-01 10:55:00,254.65,255.07,254.65,254.94,3573.0,233.3212,233.7061,233.3212,233.5869,3573.0
2021-10-01 11:00:00,254.95,255.03,254.19,254.19,11807.0,233.5961,233.6694,232.8998,232.8998,11807.0
2021-10-01 11:05:00,254.31,254.32,253.96,254.04,8011.0,233.0097,233.0189,232.689,232.7623,8011.0
2021-10-01 11:10:00,254.0,255.03,253.91,255.03,11519.0,232.7257,233.6694,232.6432,233.6694,11519.0
2021-10-01 11:15:00,255.19,255.19,254.87,254.99,3758.0,233.816,233.816,233.5228,233.6328,3758.0
2021-10-01 11:20:00,255.0,255.43,254.87,255.43,4551.0,233.6419,234.0359,233.5228,234.0359,4551.0
2021-10-01 11:25:00,255.53,255.54,254.99,255.07,4439.0,234.1275,234.1367,233.6328,233.7061,4439.0
2021-10-01 11:30:00,255.1,255.52,255.01,255.52,5684.0,233.7335,234.1184,233.6511,234.1184,5684.0
2021-10-01 11:35:00,255.59,256.19,255.58,256.05,3852.0,234.1825,234.7322,234.1733,234.604,3852.0
2021-10-01 11:40:00,256.16,256.53,256.0,256.37,4073.0,234.7048,235.0438,234.5582,234.8972,4073.0
2021-10-01 11:45:00,256.35,256.69,256.35,256.61,2518.0,234.8788,235.1904,234.8788,235.1171,2518.0
2021-10-01 11:50:00,256.49,256.58,256.3,256.56,1611.0,235.0071,235.0896,234.833,235.0713,1611.0
2021-10-01 11:55:00,256.47,256.5,256.02,256.28,2830.0,234.9888,235.0163,234.5765,234.8147,2830.0
2021-10-01 12:00:00,256.47,256.61,256.21,256.22,2287.0,234.9888,235.1171,234.7506,234.7597,2287.0
2021-10-01 12:05:00,256.26,256.66,256.12,256.5,4243.0,234.7964,235.1629,234.6681,235.0163,4243.0
2021-10-01 12:10:00,256.46,256.62,256.39,256.41,2427.0,234.9796,235.1262,234.9155,234.9338,2427.0
2021-10-01 12:15:00,256.27,256.32,255.58,255.75,5004.0,234.8055,234.8514,234.1733,234.3291,5004.0
2021-10-01 12:20:00,255.82,256.53,255.82,256.52,2452.0,234.3932,235.0438,234.3932,235.0346,2452.0
2021-10-01 12:25:00,256.61,256.61,256.44,256.44,1004.0,235.1171,235.1171,234.9613,234.9613,1004.0
2021-10-01 12:30:00,256.55,256.79,256.55,256.75,701.0,235.0621,235.282,235.0621,235.2453,701.0
2021-10-01 12:35:00,256.85,256.85,256.41,256.41,1200.0,235.337,235.337,234.9338,234.9338,1200.0
2021-10-01 12:40:00,256.59,256.76,256.53,256.53,1340.0,235.0987,235.2545,235.0438,235.0438,1340.0
2021-10-01 12:45:00,256.62,256.75,256.59,256.6,1676.0,235.1262,235.2453,235.0987,235.1079,1676.0
2021-10-01 12:50:00,256.64,256.9,256.64,256.9,1523.0,235.1446,235.3828,235.1446,235.3828,1523.0
2021-10-01 12:55:00,256.85,257.04,256.63,256.73,6224.0,235.337,235.5111,235.1354,235.227,6224.0
2021-10-01 13:00:00,256.74,256.89,256.69,256.86,2602.0,235.2362,235.3736,235.1904,235.3461,2602.0
2021-10-01 13:05:00,256.8,257.24,256.8,257.24,2931.0,235.2912,235.6943,235.2912,235.6943,2931.0
2021-10-01 13:10:00,257.24,257.37,257.1,257.27,2714.0,235.6943,235.8134,235.566,235.7218,2714.0
2021-10-01 13:15:00,257.2,257.39,257.16,257.26,3567.0,235.6577,235.8317,235.621,235.7126,3567.0
2021-10-01 13:20:00,257.25,257.7,257.25,257.7,3054.0,235.7035,236.1158,235.7035,236.1158,3054.0
2021-10-01 13:25:00,257.75,257.87,257.65,257.84,4359.0,236.1616,236.2715,236.07,236.244,4359.0
2021-10-01 13:30:00,257.8,258.11,257.79,258.11,1920.0,236.2074,236.4914,236.1982,236.4914,1920.0
2021-10-01 13:35:00,258.11,258.17,258.02,258.1,3638.0,236.4914,236.5464,236.409,236.4823,3638.0
2021-10-01 13:40:00,258.07,258.3,258.07,258.28,1745.0,236.4548,236.6655,236.4548,236.6472,1745.0
2021-10-01 13:45:00,258.34,258.91,258.34,258.91,3232.0,236.7022,237.2244,236.7022,237.2244,3232.0
2021-10-01 13:50:00,258.88,258.89,258.7,258.76,5159.0,237.1969,237.2061,237.032,237.087,5159.0
2021-10-01 13:55:00,258.76,258.76,258.62,258.7,4636.0,237.087,237.087,236.9587,237.032,4636.0
2021-10-01 14:00:00,258.67,258.82,258.67,258.77,2930.0,237.0045,237.142,237.0045,237.0962,2930.0
2021-10-01 14:05:00,258.79,258.8,258.53,258.57,2408.0,237.1145,237.1236,236.8763,236.9129,2408.0
2021-10-01 14:10:00,258.59,258.74,258.49,258.49,2114.0,236.9312,237.0687,236.8396,236.8396,2114.0
2021-10-01 14:15:00,258.54,258.71,258.5,258.67,4231.0,236.8854,237.0412,236.8488,237.0045,4231.0
2021-10-01 14:20:00,258.81,259.05,258.81,259.02,2533.0,237.1328,237.3527,237.1328,237.3252,2533.0
2021-10-01 14:25:00,259.02,259.02,258.64,258.68,2534.0,237.3252,237.3252,236.977,237.0137,2534.0
2021-10-01 14:30:00,258.61,258.79,258.61,258.73,1400.0,236.9496,237.1145,236.9496,237.0595,1400.0
2021-10-01 14:35:00,258.75,258.8,258.75,258.79,400.0,237.0778,237.1236,237.0778,237.1145,400.0
2021-10-01 14:40:00,258.79,258.88,258.64,258.66,2619.0,237.1145,237.1969,236.977,236.9954,2619.0
2021-10-01 14:45:00,258.57,258.61,258.53,258.61,2136.0,236.9129,236.9496,236.8763,236.9496,2136.0
2021-10-01 14:50:00,258.54,258.54,258.18,258.27,7797.0,236.8854,236.8854,236.5556,236.638,7797.0
2021-10-01 14:55:00,258.22,258.32,258.17,258.21,8840.0,236.5922,236.6838,236.5464,236.5831,8840.0
2021-10-01 15:00:00,258.2,258.4,258.07,258.4,5954.0,236.5739,236.7571,236.4548,236.7571,5954.0
2021-10-01 15:05:00,258.41,258.46,258.22,258.27,5625.0,236.7663,236.8121,236.5922,236.638,5625.0
2021-10-01 15:10:00,258.25,258.39,258.25,258.3,7561.0,236.6197,236.748,236.6197,236.6655,7561.0
2021-10-01 15:15:00,258.32,258.49,258.17,258.2,4490.0,236.6838,236.8396,236.5464,236.5739,4490.0
2021-10-01 15:20:00,258.2,258.22,257.94,257.98,15051.0,236.5739,236.5922,236.3357,236.3723,15051.0
2021-10-01 15:25:00,257.96,257.97,257.77,257.77,5966.0,236.354,236.3632,236.1799,236.1799,5966.0
2021-10-01 15:30:00,257.82,257.82,257.28,257.57,10996.0,236.2257,236.2257,235.731,235.9967,10996.0
2021-10-01 15:35:00,257.56,257.6,257.34,257.53,10407.0,235.9875,236.0242,235.7859,235.96,10407.0
2021-10-01 15:40:00,257.55,257.81,257.49,257.79,12792.0,235.9783,236.2166,235.9234,236.1982,12792.0
2021-10-01 15:45:00,257.8,257.83,257.25,257.31,11635.0,236.2074,236.2349,235.7035,235.7584,11635.0
2021-10-01 15:50:00,257.35,257.99,257.34,257.7,19256.0,235.7951,236.3815,235.7859,236.1158,19256.0
2021-10-01 15:55:00,257.78,257.78,257.1,257.48,48810.0,236.1891,236.1891,235.566,235.9142,48810.0
2021-10-04 09:30:00,256.94,258.74,256.94,258.71,20391.0,235.4194,237.0687,235.4194,237.0412,20391.0
2021-10-04 09:35:00,258.25,258.61,257.48,258.56,4485.0,236.6197,236.9496,235.9142,236.9037,4485.0
2021-10-04 09:40:00,258.55,258.55,257.74,258.08,2800.0,236.8946,236.8946,236.1524,236.4639,2800.0
2021-10-04 09:45:00,257.89,258.42,257.84,258.41,3667.0,236.2899,236.7755,236.244,236.7663,3667.0
2021-10-04 09:50:00,258.22,258.26,257.62,257.87,4287.0,236.5922,236.6289,236.0425,236.2715,4287.0
2021-10-04 09:55:00,257.91,258.32,257.67,258.32,2266.0,236.3082,236.6838,236.0883,236.6838,2266.0
2021-10-04 10:00:00,258.09,258.26,257.38,257.38,3841.0,236.4731,236.6289,235.8226,235.8226,3841.0
2021-10-04 10:05:00,257.46,257.83,257.29,257.76,2276.0,235.8959,236.2349,235.7401,236.1708,2276.0
2021-10-04 10:10:00,257.61,257.87,257.47,257.81,2146.0,236.0333,236.2715,235.905,236.2166,2146.0
2021-10-04 10:15:00,257.61,257.66,256.99,257.1,3479.0,236.0333,236.0791,235.4652,235.566,3479.0
2021-10-04 10:20:00,257.24,257.24,256.37,256.37,3754.0,235.6943,235.6943,234.8972,234.8972,3754.0
2021-10-04 10:25:00,256.01,256.39,255.94,256.24,2465.0,234.5673,234.9155,234.5032,234.7781,2465.0
2021-10-04 10:30:00,256.02,256.18,255.84,255.89,1487.0,234.5765,234.7231,234.4116,234.4574,1487.0
2021-10-04 10:35:00,255.56,255.56,254.96,255.34,8205.0,234.155,234.155,233.6053,233.9534,8205.0
2021-10-04 10:40:00,255.35,255.89,255.35,255.75,1168.0,233.9626,234.4574,233.9626,234.3291,1168.0
2021-10-04 10:45:00,255.85,255.87,255.34,255.35,3548.0,234.4207,234.4391,233.9534,233.9626,3548.0
2021-10-04 10:50:00,255.27,255.35,254.78,254.97,6037.0,233.8893,233.9626,233.4403,233.6144,6037.0
2021-10-04 10:55:00,254.93,255.04,254.79,255.04,4272.0,233.5778,233.6786,233.4495,233.6786,4272.0
2021-10-04 11:00:00,255.4,255.4,254.97,255.09,1623.0,234.0084,234.0084,233.6144,233.7244,1623.0
2021-10-04 11:05:00,255.0,255.17,254.73,255.03,4233.0,233.6419,233.7977,233.3945,233.6694,4233.0
2021-10-04 11:10:00,254.87,255.05,254.76,255.05,1924.0,233.5228,233.6877,233.422,233.6877,1924.0
2021-10-04 11:15:00,254.92,254.92,254.27,254.27,2467.0,233.5686,233.5686,232.9731,232.9731,2467.0
2021-10-04 11:20:00,254.47,254.67,254.2,254.22,2875.0,233.1563,233.3396,232.9089,232.9273,2875.0
2021-10-04 11:25:00,254.23,254.23,253.97,254.12,4591.0,232.9364,232.9364,232.6982,232.8356,4591.0
2021-10-04 11:30:00,254.25,254.38,253.84,254.2,1812.0,232.9547,233.0738,232.5791,232.9089,1812.0
2021-10-04 11:35:00,254.03,254.1,253.86,253.95,915.0,232.7532,232.8173,232.5974,232.6799,915.0
2021-10-04 11:40:00,253.62,253.95,253.48,253.93,2884.0,232.3775,232.6799,232.2492,232.6615,2884.0
2021-10-04 11:45:00,254.42,254.46,254.34,254.45,805.0,233.1105,233.1471,233.0372,233.138,805.0
2021-10-04 11:50:00,254.28,254.6,254.12,254.6,1322.0,232.9822,233.2754,232.8356,233.2754,1322.0
2021-10-04 11:55:00,254.43,255.56,254.43,255.4,2822.0,233.1197,234.155,233.1197,234.0084,2822.0
2021-10-04 12:00:00,255.32,255.39,255.2,255.21,1101.0,233.9351,233.9993,233.8252,233.8343,1101.0
2021-10-04 12:05:00,255.25,255.69,255.25,255.49,1200.0,233.871,234.2741,233.871,234.0909,1200.0
2021-10-04 12:10:00,255.67,255.67,255.41,255.67,900.0,234.2558,234.2558,234.0176,234.2558,900.0
2021-10-04 12:15:00,255.79,255.79,255.53,255.67,500.0,234.3658,234.3658,234.1275,234.2558,500.0
2021-10-04 12:20:00,255.52,255.52,255.33,255.33,2049.0,234.1184,234.1184,233.9443,233.9443,2049.0
2021-10-04 12:25:00,255.39,255.5,255.27,255.3,1984.0,233.9993,234.1,233.8893,233.9168,1984.0
2021-10-04 12:30:00,255.18,255.37,255.17,255.37,1447.0,233.8068,233.9809,233.7977,233.9809,1447.0
2021-10-04 12:35:00,255.28,255.42,255.24,255.25,400.0,233.8985,234.0267,233.8618,233.871,400.0
2021-10-04 12:40:00,255.17,255.17,254.75,254.75,2707.0,233.7977,233.7977,233.4129,233.4129,2707.0
2021-10-04 12:45:00,254.76,254.9,254.65,254.9,1520.0,233.422,233.5503,233.3212,233.5503,1520.0
2021-10-04 12:50:00,254.87,255.04,254.59,255.04,1400.0,233.5228,233.6786,233.2663,233.6786,1400.0
2021-10-04 12:55:00,255.11,255.55,255.11,255.39,3342.0,233.7427,234.1459,233.7427,233.9993,3342.0
2021-10-04 13:00:00,255.3,255.3,255.07,255.12,2055.0,233.9168,233.9168,233.7061,233.7519,2055.0
2021-10-04 13:05:00,255.14,255.35,255.08,255.35,3208.0,233.7702,233.9626,233.7152,233.9626,3208.0
2021-10-04 13:10:00,255.44,255.72,255.44,255.6,850.0,234.0451,234.3016,234.0451,234.1917,850.0
2021-10-04 13:15:00,255.61,255.66,255.37,255.49,1820.0,234.2008,234.2466,233.9809,234.0909,1820.0
2021-10-04 13:20:00,255.4,255.83,255.34,255.83,1588.0,234.0084,234.4024,233.9534,234.4024,1588.0
2021-10-04 13:25:00,255.77,255.83,255.53,255.53,4336.0,234.3474,234.4024,234.1275,234.1275,4336.0
2021-10-04 13:30:00,255.66,255.9,255.5,255.86,4145.0,234.2466,234.4665,234.1,234.4299,4145.0
2021-10-04 13:35:00,255.76,256.0,255.76,255.9,4229.0,234.3383,234.5582,234.3383,234.4665,4229.0
2021-10-04 13:40:00,255.89,255.94,255.68,255.94,2857.0,234.4574,234.5032,234.265,234.5032,2857.0
2021-10-04 13:45:00,255.83,255.9,255.6,255.6,1028.0,234.4024,234.4665,234.1917,234.1917,1028.0
2021-10-04 13:50:00,255.9,255.9,255.59,255.61,1027.0,234.4665,234.4665,234.1825,234.2008,1027.0
2021-10-04 13:55:00,255.67,255.67,255.43,255.45,1600.0,234.2558,234.2558,234.0359,234.0542,1600.0
2021-10-04 14:00:00,255.45,255.9,255.45,255.66,2494.0,234.0542,234.4665,234.0542,234.2466,2494.0
2021-10-04 14:05:00,255.68,255.74,255.41,255.62,1672.0,234.265,234.3199,234.0176,234.21,1672.0
2021-10-04 14:10:00,255.55,255.55,255.12,255.2,2602.0,234.1459,234.1459,233.7519,233.8252,2602.0
2021-10-04 14:15:00,255.21,255.47,255.21,255.47,1002.0,233.8343,234.0726,233.8343,234.0726,1002.0
2021-10-04 14:20:00,255.53,255.75,255.53,255.6,775.0,234.1275,234.3291,234.1275,234.1917,775.0
2021-10-04 14:25:00,255.54,255.55,255.4,255.47,1312.0,234.1367,234.1459,234.0084,234.0726,1312.0
2021-10-04 14:30:00,255.42,255.54,255.28,255.51,2586.0,234.0267,234.1367,233.8985,234.1092,2586.0
2021-10-04 14:35:00,255.55,256.03,255.55,256.0,7211.0,234.1459,234.5857,234.1459,234.5582,7211.0
2021-10-04 14:40:00,256.0,256.06,255.9,256.0,3015.0,234.5582,234.6131,234.4665,234.5582,3015.0
2021-10-04 14:45:00,256.12,256.14,255.95,256.11,3042.0,234.6681,234.6864,234.5124,234.6589,3042.0
2021-10-04 14:50:00,256.17,256.17,255.98,256.13,2002.0,234.7139,234.7139,234.5398,234.6773,2002.0
2021-10-04 14:55:00,256.15,256.2,256.03,256.13,3308.0,234.6956,234.7414,234.5857,234.6773,3308.0
2021-10-04 15:00:00,256.0,256.41,255.97,256.41,3281.0,234.5582,234.9338,234.5307,234.9338,3281.0
2021-10-04 15:05:00,256.36,256.37,256.02,256.13,2365.0,234.888,234.8972,234.5765,234.6773,2365.0
2021-10-04 15:10:00,256.0,256.55,255.98,256.49,5670.0,234.5582,235.0621,234.5398,235.0071,5670.0
2021-10-04 15:15:00,256.68,256.73,256.44,256.59,11381.0,235.1812,235.227,234.9613,235.0987,11381.0
2021-10-04 15:20:00,256.63,256.65,256.0,256.0,5111.0,235.1354,235.1537,234.5582,234.5582,5111.0
2021-10-04 15:25:00,256.01,256.36,255.98,256.25,4563.0,234.5673,234.888,234.5398,234.7872,4563.0
2021-10-04 15:30:00,256.26,256.69,256.16,256.67,4064.0,234.7964,235.1904,234.7048,235.172,4064.0
2021-10-04 15:35:00,256.54,256.62,255.99,256.0,2803.0,235.0529,235.1262,234.549,234.5582,2803.0
2021-10-04 15:40:00,256.06,256.75,255.93,256.6,7064.0,234.6131,235.2453,234.494,235.1079,7064.0
2021-10-04 15:45:00,256.67,256.88,256.67,256.68,16017.0,235.172,235.3645,235.172,235.1812,16017.0
2021-10-04 15:50:00,256.7,256.83,256.0,256.11,17520.0,235.1995,235.3186,234.5582,234.6589,17520.0
2021-10-04 15:55:00,256.13,256.24,255.86,255.99,79998.0,234.6773,234.7781,234.4299,234.549,79998.0
2021-10-05 09:30:00,256.11,256.78,255.34,256.25,26299.0,234.6589,235.2728,233.9534,234.7872,26299.0
2021-10-05 09:35:00,256.41,256.41,255.0,255.29,1808.0,234.9338,234.9338,233.6419,233.9076,1808.0
2021-10-05 09:40:00,255.08,255.09,254.79,254.79,1400.0,233.7152,233.7244,233.4495,233.4495,1400.0
2021-10-05 09:45:00,254.74,255.23,254.56,254.74,4318.0,233.4037,233.8527,233.2388,233.4037,4318.0
2021-10-05 09:50:00,254.84,254.87,254.48,254.73,7875.0,233.4953,233.5228,233.1655,233.3945,7875.0
2021-10-05 09:55:00,254.82,255.16,254.65,254.93,8502.0,233.477,233.7885,233.3212,233.5778,8502.0
2021-10-05 10:00:00,255.08,255.86,255.08,255.61,2254.0,233.7152,234.4299,233.7152,234.2008,2254.0
2021-10-05 10:05:00,255.67,255.79,255.67,255.75,756.0,234.2558,234.3658,234.2558,234.3291,756.0
2021-10-05 10:10:00,255.72,256.48,255.71,256.48,2200.0,234.3016,234.998,234.2925,234.998,2200.0
2021-10-05 10:15:00,256.3,256.89,256.3,256.53,6260.0,234.833,235.3736,234.833,235.0438,6260.0
2021-10-05 10:20:00,256.59,257.22,256.59,257.11,2461.0,235.0987,235.676,235.0987,235.5752,2461.0
2021-10-05 10:25:00,257.11,257.34,256.96,257.17,4377.0,235.5752,235.7859,235.4378,235.6302,4377.0
2021-10-05 10:30:00,257.33,257.57,257.22,257.35,3339.0,235.7768,235.9967,235.676,235.7951,3339.0
2021-10-05 10:35:00,257.35,257.35,257.0,257.08,2543.0,235.7951,235.7951,235.4744,235.5477,2543.0
2021-10-05 10:40:00,256.92,257.13,256.91,257.13,1652.0,235.4011,235.5935,235.3919,235.5935,1652.0
2021-10-05 10:45:00,257.21,257.47,257.18,257.22,2202.0,235.6668,235.905,235.6393,235.676,2202.0
2021-10-05 10:50:00,257.19,257.19,256.88,257.15,4096.0,235.6485,235.6485,235.3645,235.6118,4096.0
2021-10-05 10:55:00,257.17,257.35,257.11,257.35,2161.0,235.6302,235.7951,235.5752,235.7951,2161.0
2021-10-05 11:00:00,257.42,257.56,257.39,257.47,1379.0,235.8592,235.9875,235.8317,235.905,1379.0
2021-10-05 11:05:00,257.48,257.68,257.41,257.47,1703.0,235.9142,236.0975,235.8501,235.905,1703.0
2021-10-05 11:10:00,257.44,257.73,257.38,257.67,6806.0,235.8776,236.1433,235.8226,236.0883,6806.0
2021-10-05 11:15:00,257.74,257.9,257.63,257.67,4527.0,236.1524,236.299,236.0516,236.0883,4527.0
2021-10-05 11:20:00,257.63,257.75,257.47,257.47,4141.0,236.0516,236.1616,235.905,235.905,4141.0
2021-10-05 11:25:00,257.45,257.83,257.4,257.65,5308.0,235.8867,236.2349,235.8409,236.07,5308.0
2021-10-05 11:30:00,257.66,258.0,257.58,257.94,4505.0,236.0791,236.3906,236.0058,236.3357,4505.0
2021-10-05 11:35:00,257.99,258.13,257.57,257.57,7599.0,236.3815,236.5098,235.9967,235.9967,7599.0
2021-10-05 11:40:00,257.5,257.51,257.09,257.09,9945.0,235.9325,235.9417,235.5569,235.5569,9945.0
2021-10-05 11:45:00,257.11,257.11,256.78,256.89,4412.0,235.5752,235.5752,235.2728,235.3736,4412.0
2021-10-05 11:50:00,256.87,256.99,256.73,256.86,5258.0,235.3553,235.4652,235.227,235.3461,5258.0
2021-10-05 11:55:00,256.76,256.93,256.75,256.93,3681.0,235.2545,235.4103,235.2453,235.4103,3681.0
2021-10-05 12:00:00,256.97,257.04,256.84,256.97,2267.0,235.4469,235.5111,235.3278,235.4469,2267.0
2021-10-05 12:05:00,256.91,257.1,256.77,257.06,5505.0,235.3919,235.566,235.2637,235.5294,5505.0
2021-10-05 12:10:00,257.02,257.35,257.02,257.14,3429.0,235.4927,235.7951,235.4927,235.6027,3429.0
2021-10-05 12:15:00,257.14,257.17,256.78,256.82,2377.0,235.6027,235.6302,235.2728,235.3095,2377.0
2021-10-05 12:20:00,256.81,256.87,256.62,256.81,6447.0,235.3003,235.3553,235.1262,235.3003,6447.0
2021-10-05 12:25:00,256.83,256.89,256.58,256.63,2396.0,235.3186,235.3736,235.0896,235.1354,2396.0
2021-10-05 12:30:00,256.61,256.62,256.41,256.62,3688.0,235.1171,235.1262,234.9338,235.1262,3688.0
2021-10-05 12:35:00,256.72,256.79,256.64,256.68,1934.0,235.2179,235.282,235.1446,235.1812,1934.0
2021-10-05 12:40:00,256.72,256.76,256.59,256.6,1600.0,235.2179,235.2545,235.0987,235.1079,1600.0
2021-10-05 12:45:00,256.63,256.77,256.6,256.77,1597.0,235.1354,235.2637,235.1079,235.2637,1597.0
2021-10-05 12:50:00,256.95,256.95,256.62,256.7,3638.0,235.4286,235.4286,235.1262,235.1995,3638.0
2021-10-05 12:55:00,256.76,256.96,256.76,256.86,3405.0,235.2545,235.4378,235.2545,235.3461,3405.0
2021-10-05 13:00:00,256.93,257.16,256.87,257.01,2378.0,235.4103,235.621,235.3553,235.4836,2378.0
2021-10-05 13:05:00,257.16,257.23,257.12,257.22,1240.0,235.621,235.6851,235.5844,235.676,1240.0
2021-10-05 13:10:00,257.26,257.37,257.19,257.27,2409.0,235.7126,235.8134,235.6485,235.7218,2409.0
2021-10-05 13:15:00,257.26,257.26,257.09,257.09,1365.0,235.7126,235.7126,235.5569,235.5569,1365.0
2021-10-05 13:20:00,257.23,257.28,257.1,257.11,2008.0,235.6851,235.731,235.566,235.5752,2008.0
2021-10-05 13:25:00,257.17,257.35,257.12,257.22,1273.0,235.6302,235.7951,235.5844,235.676,1273.0
2021-10-05 13:30:00,257.35,257.57,257.33,257.39,1582.0,235.7951,235.9967,235.7768,235.8317,1582.0
2021-10-05 13:35:00,257.38,257.5,257.27,257.5,3010.0,235.8226,235.9325,235.7218,235.9325,3010.0
2021-10-05 13:40:00,257.56,257.72,257.48,257.67,2669.0,235.9875,236.1341,235.9142,236.0883,2669.0
2021-10-05 13:45:00,257.68,257.69,257.54,257.58,843.0,236.0975,236.1066,235.9692,236.0058,843.0
2021-10-05 13:50:00,257.68,257.74,257.68,257.7,400.0,236.0975,236.1524,236.0975,236.1158,400.0
2021-10-05 13:55:00,257.56,257.76,257.51,257.7,2225.0,235.9875,236.1708,235.9417,236.1158,2225.0
2021-10-05 14:00:00,257.61,257.74,257.56,257.57,900.0,236.0333,236.1524,235.9875,235.9967,900.0
2021-10-05 14:05:00,257.54,257.6,257.43,257.51,1761.0,235.9692,236.0242,235.8684,235.9417,1761.0
2021-10-05 14:10:00,257.5,257.54,257.45,257.46,1010.0,235.9325,235.9692,235.8867,235.8959,1010.0
2021-10-05 14:15:00,257.44,257.44,257.26,257.27,4286.0,235.8776,235.8776,235.7126,235.7218,4286.0
2021-10-05 14:20:00,257.31,257.5,257.19,257.5,3059.0,235.7584,235.9325,235.6485,235.9325,3059.0
2021-10-05 14:25:00,257.6,258.18,257.6,258.18,7198.0,236.0242,236.5556,236.0242,236.5556,7198.0
2021-10-05 14:30:00,258.27,258.55,258.16,258.18,6406.0,236.638,236.8946,236.5372,236.5556,6406.0
2021-10-05 14:35:00,258.2,258.2,257.96,258.08,2074.0,236.5739,236.5739,236.354,236.4639,2074.0
2021-10-05 14:40:00,258.09,258.21,257.91,258.12,1915.0,236.4731,236.5831,236.3082,236.5006,1915.0
2021-10-05 14:45:00,258.05,258.28,257.92,258.12,2570.0,236.4365,236.6472,236.3173,236.5006,2570.0
2021-10-05 14:50:00,258.12,258.12,258.06,258.07,968.0,236.5006,236.5006,236.4456,236.4548,968.0
2021-10-05 14:55:00,258.11,258.12,257.77,257.84,3251.0,236.4914,236.5006,236.1799,236.244,3251.0
2021-10-05 15:00:00,257.71,257.78,257.59,257.67,2084.0,236.1249,236.1891,236.015,236.0883,2084.0
2021-10-05 15:05:00,257.79,257.79,257.67,257.69,2127.0,236.1982,236.1982,236.0883,236.1066,2127.0
2021-10-05 15:10:00,257.67,257.77,257.62,257.74,1695.0,236.0883,236.1799,236.0425,236.1524,1695.0
2021-10-05 15:15:00,257.77,257.84,257.63,257.63,1269.0,236.1799,236.244,236.0516,236.0516,1269.0
2021-10-05 15:20:00,257.7,257.77,257.61,257.67,4403.0,236.1158,236.1799,236.0333,236.0883,4403.0
2021-10-05 15:25:00,257.64,257.71,257.56,257.57,4969.0,236.0608,236.1249,235.9875,235.9967,4969.0
2021-10-05 15:30:00,257.54,257.85,257.4,257.85,11093.0,235.9692,236.2532,235.8409,236.2532,11093.0
2021-10-05 15:35:00,257.78,257.9,257.72,257.81,10509.0,236.1891,236.299,236.1341,236.2166,10509.0
2021-10-05 15:40:00,257.89,257.89,257.54,257.54,4774.0,236.2899,236.2899,235.9692,235.9692,4774.0
2021-10-05 15:45:00,257.52,257.74,257.32,257.6,25383.0,235.9509,236.1524,235.7676,236.0242,25383.0
2021-10-05 15:50:00,257.44,257.58,257.04,257.04,13797.0,235.8776,236.0058,235.5111,235.5111,13797.0
2021-10-05 15:55:00,257.07,257.18,256.88,257.05,44720.0,235.5385,235.6393,235.3645,235.5202,44720.0
2021-10-06 09:30:00,255.0,255.0,254.25,254.81,18961.0,233.6419,233.6419,232.9547,233.4678,18961.0
2021-10-06 09:35:00,254.83,255.33,254.6,254.74,3327.0,233.4862,233.9443,233.2754,233.4037,3327.0
2021-10-06 09:40:00,254.74,254.95,254.4,254.78,2491.0,233.4037,233.5961,233.0922,233.4403,2491.0
2021-10-06 09:45:00,254.41,255.0,254.16,255.0,7941.0,233.1013,233.6419,232.8723,233.6419,7941.0
2021-10-06 09:50:00,254.99,255.05,253.93,254.08,11340.0,233.6328,233.6877,232.6615,232.799,11340.0
2021-10-06 09:55:00,254.04,254.16,253.61,253.73,3383.0,232.7623,232.8723,232.3683,232.4783,3383.0
2021-10-06 10:00:00,253.57,253.76,253.0,253.04,5982.0,232.3317,232.5058,231.8094,231.8461,5982.0
2021-10-06 10:05:00,252.98,253.44,252.56,253.33,8727.0,231.7911,232.2126,231.4063,232.1118,8727.0
2021-10-06 10:10:00,253.24,253.98,253.24,253.73,7316.0,232.0293,232.7074,232.0293,232.4783,7316.0
2021-10-06 10:15:00,253.53,253.58,252.55,252.6,4330.0,232.295,232.3409,231.3971,231.4429,4330.0
2021-10-06 10:20:00,252.71,253.83,252.59,253.83,4477.0,231.5437,232.5699,231.4338,232.5699,4477.0
2021-10-06 10:25:00,253.84,253.84,253.0,253.0,4153.0,232.5791,232.5791,231.8094,231.8094,4153.0
2021-10-06 10:30:00,253.07,253.36,253.07,253.09,5257.0,231.8736,232.1393,231.8736,231.8919,5257.0
2021-10-06 10:35:00,253.05,253.12,252.67,252.95,9506.0,231.8552,231.9194,231.5071,231.7636,9506.0
2021-10-06 10:40:00,252.87,252.91,252.29,252.29,10316.0,231.6903,231.727,231.1589,231.1589,10316.0
2021-10-06 10:45:00,252.42,252.68,252.42,252.61,7301.0,231.278,231.5162,231.278,231.4521,7301.0
2021-10-06 10:50:00,252.54,252.71,252.31,252.7,11196.0,231.388,231.5437,231.1772,231.5346,11196.0
2021-10-06 10:55:00,252.65,253.15,252.55,253.15,5825.0,231.4887,231.9469,231.3971,231.9469,5825.0
2021-10-06 11:00:00,253.0,253.81,253.0,253.61,7348.0,231.8094,232.5516,231.8094,232.3683,7348.0
2021-10-06 11:05:00,253.46,253.66,253.06,253.37,6061.0,232.2309,232.4142,231.8644,232.1484,6061.0
2021-10-06 11:10:00,252.97,253.52,252.97,253.46,7057.0,231.7819,232.2859,231.7819,232.2309,7057.0
2021-10-06 11:15:00,253.3,253.3,252.86,252.91,3153.0,232.0843,232.0843,231.6812,231.727,3153.0
2021-10-06 11:20:00,252.87,252.9,252.47,252.61,6771.0,231.6903,231.7178,231.3238,231.4521,6771.0
2021-10-06 11:25:00,252.55,252.66,252.19,252.26,7508.0,231.3971,231.4979,231.0673,231.1314,7508.0
2021-10-06 11:30:00,252.21,252.56,252.2,252.43,3769.0,231.0856,231.4063,231.0764,231.2872,3769.0
2021-10-06 11:35:00,252.29,252.44,252.17,252.37,4011.0,231.1589,231.2963,231.049,231.2322,4011.0
2021-10-06 11:40:00,252.53,252.53,251.97,252.4,7521.0,231.3788,231.3788,230.8657,231.2597,7521.0
2021-10-06 11:45:00,252.42,252.45,252.09,252.31,2717.0,231.278,231.3055,230.9757,231.1772,2717.0
2021-10-06 11:50:00,252.43,252.79,252.42,252.77,3061.0,231.2872,231.617,231.278,231.5987,3061.0
2021-10-06 11:55:00,252.81,253.7,252.76,253.59,7641.0,231.6353,232.4508,231.5895,232.35,7641.0
2021-10-06 12:00:00,253.74,254.05,253.62,253.93,7664.0,232.4875,232.7715,232.3775,232.6615,7664.0
2021-10-06 12:05:00,253.85,253.93,253.58,253.69,7295.0,232.5882,232.6615,232.3409,232.4416,7295.0
2021-10-06 12:10:00,253.82,253.95,253.53,253.53,7289.0,232.5608,232.6799,232.295,232.295,7289.0
2021-10-06 12:15:00,253.54,253.73,253.4,253.6,4031.0,232.3042,232.4783,232.1759,232.3592,4031.0
2021-10-06 12:20:00,253.67,253.75,253.39,253.6,2740.0,232.4233,232.4966,232.1668,232.3592,2740.0
2021-10-06 12:25:00,253.47,253.79,253.43,253.64,3905.0,232.2401,232.5333,232.2034,232.3958,3905.0
2021-10-06 12:30:00,253.73,254.12,253.73,254.06,2338.0,232.4783,232.8356,232.4783,232.7807,2338.0
2021-10-06 12:35:00,254.21,254.45,254.12,254.27,2264.0,232.9181,233.138,232.8356,232.9731,2264.0
2021-10-06 12:40:00,254.34,254.53,254.26,254.53,13378.0,233.0372,233.2113,232.9639,233.2113,13378.0
2021-10-06 12:45:00,254.61,254.69,254.29,254.46,5626.0,233.2846,233.3579,232.9914,233.1471,5626.0
2021-10-06 12:50:00,254.56,254.9,254.43,254.55,4451.0,233.2388,233.5503,233.1197,233.2296,4451.0
2021-10-06 12:55:00,254.55,254.79,254.5,254.73,3848.0,233.2296,233.4495,233.1838,233.3945,3848.0
2021-10-06 13:00:00,254.84,255.27,254.82,255.14,23470.0,233.4953,233.8893,233.477,233.7702,23470.0
2021-10-06 13:05:00,255.17,255.24,254.88,255.16,5751.0,233.7977,233.8618,233.532,233.7885,5751.0
2021-10-06 13:10:00,255.05,255.09,254.75,255.07,2711.0,233.6877,233.7244,233.4129,233.7061,2711.0
2021-10-06 13:15:00,255.11,255.11,254.77,254.77,2465.0,233.7427,233.7427,233.4312,233.4312,2465.0
2021-10-06 13:20:00,254.8,255.05,254.69,255.02,7087.0,233.4587,233.6877,233.3579,233.6602,7087.0
2021-10-06 13:25:00,255.16,255.28,255.13,255.27,1500.0,233.7885,233.8985,233.761,233.8893,1500.0
2021-10-06 13:30:00,255.16,255.76,255.13,255.76,4159.0,233.7885,234.3383,233.761,234.3383,4159.0
2021-10-06 13:35:00,255.79,256.47,255.79,256.47,2334.0,234.3658,234.9888,234.3658,234.9888,2334.0
2021-10-06 13:40:00,256.51,256.51,256.15,256.31,1500.0,235.0254,235.0254,234.6956,234.8422,1500.0
2021-10-06 13:45:00,256.18,256.37,256.11,256.22,2167.0,234.7231,234.8972,234.6589,234.7597,2167.0
2021-10-06 13:50:00,256.1,256.1,255.75,255.94,3444.0,234.6498,234.6498,234.3291,234.5032,3444.0
2021-10-06 13:55:00,255.93,256.25,255.92,256.25,4505.0,234.494,234.7872,234.4849,234.7872,4505.0
2021-10-06 14:00:00,256.34,256.4,256.24,256.39,2500.0,234.8697,234.9247,234.7781,234.9155,2500.0
2021-10-06 14:05:00,256.17,256.33,256.0,256.33,2921.0,234.7139,234.8605,234.5582,234.8605,2921.0
2021-10-06 14:10:00,256.43,257.0,256.39,257.0,3944.0,234.9521,235.4744,234.9155,235.4744,3944.0
2021-10-06 14:15:00,257.15,257.22,257.03,257.22,3180.0,235.6118,235.676,235.5019,235.676,3180.0
2021-10-06 14:20:00,257.29,257.29,256.82,256.84,2073.0,235.7401,235.7401,235.3095,235.3278,2073.0
2021-10-06 14:25:00,256.86,257.02,256.83,256.92,6138.0,235.3461,235.4927,235.3186,235.4011,6138.0
2021-10-06 14:30:00,256.88,257.18,256.77,257.11,4726.0,235.3645,235.6393,235.2637,235.5752,4726.0
2021-10-06 14:35:00,257.14,257.36,257.04,257.34,5921.0,235.6027,235.8043,235.5111,235.7859,5921.0
2021-10-06 14:40:00,257.54,257.73,257.51,257.64,4243.0,235.9692,236.1433,235.9417,236.0608,4243.0
2021-10-06 14:45:00,257.63,257.74,257.16,257.26,1965.0,236.0516,236.1524,235.621,235.7126,1965.0
2021-10-06 14:50:00,257.21,257.27,256.95,257.24,5719.0,235.6668,235.7218,235.4286,235.6943,5719.0
2021-10-06 14:55:00,257.08,257.16,256.88,256.88,3955.0,235.5477,235.621,235.3645,235.3645,3955.0
2021-10-06 15:00:00,256.81,256.94,256.53,256.6,8164.0,235.3003,235.4194,235.0438,235.1079,8164.0
2021-10-06 15:05:00,256.68,256.78,256.58,256.62,2435.0,235.1812,235.2728,235.0896,235.1262,2435.0
2021-10-06 15:10:00,256.63,257.36,256.61,257.16,12106.0,235.1354,235.8043,235.1171,235.621,12106.0
2021-10-06 15:15:00,257.19,257.83,257.12,257.83,25811.0,235.6485,236.2349,235.5844,236.2349,25811.0
2021-10-06 15:20:00,257.79,258.27,257.77,258.12,26212.0,236.1982,236.638,236.1799,236.5006,26212.0
2021-10-06 15:25:00,258.4,258.67,258.28,258.49,9230.0,236.7571,237.0045,236.6472,236.8396,9230.0
2021-10-06 15:30:00,258.45,258.9,258.44,258.81,12085.0,236.803,237.2153,236.7938,237.1328,12085.0
2021-10-06 15:35:00,258.8,259.1,258.57,259.07,14730.0,237.1236,237.3985,236.9129,237.371,14730.0
2021-10-06 15:40:00,259.09,259.9,258.95,259.76,30751.0,237.3894,238.1315,237.2611,238.0032,30751.0
2021-10-06 15:45:00,259.76,260.11,259.65,259.81,31842.0,238.0032,238.3239,237.9024,238.049,31842.0
2021-10-06 15:50:00,259.85,260.63,259.83,260.47,55897.0,238.0857,238.8004,238.0674,238.6538,55897.0
2021-10-06 15:55:00,260.44,261.01,260.3,260.75,101822.0,238.6263,239.1485,238.498,238.9103,101822.0
2021-10-07 09:30:00,262.37,264.67,262.04,264.18,29077.0,240.3946,242.502,240.0923,242.053,29077.0
2021-10-07 09:35:00,264.71,265.47,264.21,264.24,9130.0,242.5386,243.235,242.0805,242.108,9130.0
2021-10-07 09:40:00,264.21,264.21,262.83,262.88,3218.0,242.0805,242.0805,240.8161,240.8619,3218.0
2021-10-07 09:45:00,262.96,263.18,262.88,263.11,4669.0,240.9352,241.1368,240.8619,241.0726,4669.0
2021-10-07 09:50:00,263.26,263.49,263.21,263.39,4090.0,241.2101,241.4208,241.1643,241.3292,4090.0
2021-10-07 09:55:00,263.57,263.83,263.52,263.82,2041.0,241.4941,241.7323,241.4483,241.7232,2041.0
2021-10-07 10:00:00,263.82,263.98,263.47,263.51,2786.0,241.7232,241.8698,241.4025,241.4391,2786.0
2021-10-07 10:05:00,263.47,265.14,263.47,265.14,13626.0,241.4025,242.9326,241.4025,242.9326,13626.0
2021-10-07 10:10:00,265.19,265.22,264.83,264.94,8813.0,242.9784,243.0059,242.6486,242.7494,8813.0
2021-10-07 10:15:00,265.19,265.41,264.99,265.06,2025.0,242.9784,243.18,242.7952,242.8593,2025.0
2021-10-07 10:20:00,265.15,265.68,264.99,265.38,2240.0,242.9418,243.4274,242.7952,243.1525,2240.0
2021-10-07 10:25:00,265.16,265.9,265.16,265.88,1729.0,242.9509,243.629,242.9509,243.6106,1729.0
2021-10-07 10:30:00,265.71,265.74,265.34,265.34,6538.0,243.4549,243.4824,243.1159,243.1159,6538.0
2021-10-07 10:35:00,265.37,265.5,264.73,264.75,5018.0,243.1434,243.2625,242.557,242.5753,5018.0
2021-10-07 10:40:00,264.79,265.54,264.79,265.29,4857.0,242.6119,243.2991,242.6119,243.0701,4857.0
2021-10-07 10:45:00,265.24,265.25,264.82,264.95,3723.0,243.0242,243.0334,242.6394,242.7585,3723.0
2021-10-07 10:50:00,264.95,264.97,264.7,264.71,2062.0,242.7585,242.7769,242.5295,242.5386,2062.0
2021-10-07 10:55:00,264.74,264.97,264.61,264.97,7490.0,242.5661,242.7769,242.447,242.7769,7490.0
2021-10-07 11:00:00,265.04,265.19,264.61,264.63,5457.0,242.841,242.9784,242.447,242.4653,5457.0
2021-10-07 11:05:00,264.72,264.88,264.66,264.82,6784.0,242.5478,242.6944,242.4928,242.6394,6784.0
2021-10-07 11:10:00,264.75,264.96,264.59,264.96,3776.0,242.5753,242.7677,242.4287,242.7677,3776.0
2021-10-07 11:15:00,265.11,265.15,264.7,264.82,1205.0,242.9051,242.9418,242.5295,242.6394,1205.0
2021-10-07 11:20:00,264.85,265.0,264.74,264.74,2457.0,242.6669,242.8043,242.5661,242.5661,2457.0
2021-10-07 11:25:00,264.65,264.72,264.44,264.63,7257.0,242.4837,242.5478,242.2913,242.4653,7257.0
2021-10-07 11:30:00,264.64,264.87,264.45,264.78,25385.0,242.4745,242.6852,242.3004,242.6028,25385.0
2021-10-07 11:35:00,264.65,264.88,264.47,264.7,3623.0,242.4837,242.6944,242.3187,242.5295,3623.0
2021-10-07 11:40:00,264.75,265.07,264.67,264.97,3201.0,242.5753,242.8685,242.502,242.7769,3201.0
2021-10-07 11:45:00,265.06,265.11,264.71,264.79,1626.0,242.8593,242.9051,242.5386,242.6119,1626.0
2021-10-07 11:50:00,264.78,265.18,264.66,265.18,9630.0,242.6028,242.9693,242.4928,242.9693,9630.0
2021-10-07 11:55:00,265.2,265.46,265.18,265.18,3115.0,242.9876,243.2258,242.9693,242.9693,3115.0
2021-10-07 12:00:00,265.37,265.53,265.28,265.49,2874.0,243.1434,243.29,243.0609,243.2533,2874.0
2021-10-07 12:05:00,265.58,265.71,265.58,265.71,2020.0,243.3358,243.4549,243.3358,243.4549,2020.0
2021-10-07 12:10:00,265.67,265.98,265.53,265.56,6134.0,243.4182,243.7023,243.29,243.3174,6134.0
2021-10-07 12:15:00,265.57,265.97,265.48,265.63,32082.0,243.3266,243.6931,243.2441,243.3816,32082.0
2021-10-07 12:20:00,265.64,265.64,265.33,265.33,3481.0,243.3907,243.3907,243.1067,243.1067,3481.0
2021-10-07 12:25:00,265.46,266.23,265.44,266.16,9019.0,243.2258,243.9313,243.2075,243.8672,9019.0
2021-10-07 12:30:00,266.14,266.42,266.14,266.21,19124.0,243.8489,244.1054,243.8489,243.913,19124.0
2021-10-07 12:35:00,266.28,266.31,265.89,265.93,4735.0,243.9771,244.0046,243.6198,243.6565,4735.0
2021-10-07 12:40:00,265.97,265.99,265.8,265.91,3483.0,243.6931,243.7114,243.5373,243.6381,3483.0
2021-10-07 12:45:00,265.98,266.28,265.98,266.03,16901.0,243.7023,243.9771,243.7023,243.7481,16901.0
2021-10-07 12:50:00,266.01,266.45,266.01,266.21,18605.0,243.7298,244.1329,243.7298,243.913,18605.0
2021-10-07 12:55:00,266.17,266.53,266.17,266.25,5568.0,243.8764,244.2062,243.8764,243.9497,5568.0
2021-10-07 13:00:00,266.25,266.33,266.13,266.2,2648.0,243.9497,244.023,243.8397,243.9038,2648.0
2021-10-07 13:05:00,266.17,266.22,265.91,266.15,6632.0,243.8764,243.9222,243.6381,243.858,6632.0
2021-10-07 13:10:00,266.13,266.13,265.9,266.02,6886.0,243.8397,243.8397,243.629,243.7389,6886.0
2021-10-07 13:15:00,266.09,266.34,266.05,266.05,4361.0,243.8031,244.0321,243.7664,243.7664,4361.0
2021-10-07 13:20:00,266.08,266.12,265.79,265.95,18140.0,243.7939,243.8305,243.5282,243.6748,18140.0
2021-10-07 13:25:00,265.94,266.06,265.91,266.02,6097.0,243.6656,243.7756,243.6381,243.7389,6097.0
2021-10-07 13:30:00,265.95,265.96,265.83,265.89,4436.0,243.6748,243.6839,243.5648,243.6198,4436.0
2021-10-07 13:35:00,266.02,266.04,265.86,265.96,5461.0,243.7389,243.7572,243.5923,243.6839,5461.0
2021-10-07 13:40:00,265.96,266.32,265.96,266.31,4583.0,243.6839,244.0138,243.6839,244.0046,4583.0
2021-10-07 13:45:00,266.25,266.28,266.02,266.12,6945.0,243.9497,243.9771,243.7389,243.8305,6945.0
2021-10-07 13:50:00,266.06,266.12,265.89,265.97,10430.0,243.7756,243.8305,243.6198,243.6931,10430.0
2021-10-07 13:55:00,265.98,266.0,265.84,265.84,15506.0,243.7023,243.7206,243.574,243.574,15506.0
2021-10-07 14:00:00,265.95,265.97,265.43,265.7,23361.0,243.6748,243.6931,243.1983,243.4457,23361.0
2021-10-07 14:05:00,265.69,265.74,265.42,265.59,11245.0,243.4366,243.4824,243.1892,243.3449,11245.0
2021-10-07 14:10:00,265.56,265.7,265.49,265.56,6952.0,243.3174,243.4457,243.2533,243.3174,6952.0
2021-10-07 14:15:00,265.65,265.69,265.48,265.51,4891.0,243.3999,243.4366,243.2441,243.2716,4891.0
2021-10-07 14:20:00,265.55,265.75,265.46,265.46,5016.0,243.3083,243.4915,243.2258,243.2258,5016.0
2021-10-07 14:25:00,265.45,265.45,265.06,265.09,7759.0,243.2167,243.2167,242.8593,242.8868,7759.0
2021-10-07 14:30:00,265.09,265.18,264.91,264.98,5671.0,242.8868,242.9693,242.7219,242.786,5671.0
2021-10-07 14:35:00,264.95,265.16,264.91,264.91,4612.0,242.7585,242.9509,242.7219,242.7219,4612.0
2021-10-07 14:40:00,264.95,265.0,264.49,264.59,18216.0,242.7585,242.8043,242.3371,242.4287,18216.0
2021-10-07 14:45:00,264.53,264.63,264.32,264.48,4411.0,242.3737,242.4653,242.1813,242.3279,4411.0
2021-10-07 14:50:00,264.5,264.59,264.23,264.48,5138.0,242.3462,242.4287,242.0988,242.3279,5138.0
2021-10-07 14:55:00,264.5,264.5,264.05,264.09,4003.0,242.3462,242.3462,241.9339,241.9706,4003.0
2021-10-07 15:00:00,264.09,264.09,263.72,264.04,5629.0,241.9706,241.9706,241.6316,241.9248,5629.0
2021-10-07 15:05:00,264.11,265.06,264.11,265.06,11947.0,241.9889,242.8593,241.9889,242.8593,11947.0
2021-10-07 15:10:00,265.03,265.03,264.57,264.76,6815.0,242.8318,242.8318,242.4104,242.5845,6815.0
2021-10-07 15:15:00,264.76,265.27,264.56,265.14,14514.0,242.5845,243.0517,242.4012,242.9326,14514.0
2021-10-07 15:20:00,265.13,265.21,264.94,265.07,10756.0,242.9235,242.9968,242.7494,242.8685,10756.0
2021-10-07 15:25:00,265.03,265.09,264.64,264.65,13214.0,242.8318,242.8868,242.4745,242.4837,13214.0
2021-10-07 15:30:00,264.63,264.84,264.39,264.39,10918.0,242.4653,242.6577,242.2454,242.2454,10918.0
2021-10-07 15:35:00,264.35,264.35,264.02,264.1,10301.0,242.2088,242.2088,241.9064,241.9797,10301.0
2021-10-07 15:40:00,264.04,264.21,263.7,263.7,10365.0,241.9248,242.0805,241.6132,241.6132,10365.0
2021-10-07 15:45:00,263.67,264.15,263.58,264.14,12201.0,241.5857,242.0255,241.5033,242.0164,12201.0
2021-10-07 15:50:00,264.05,264.09,263.27,263.68,28000.0,241.9339,241.9706,241.2192,241.5949,28000.0
2021-10-07 15:55:00,263.72,263.72,263.18,263.36,58665.0,241.6316,241.6316,241.1368,241.3017,58665.0
2021-10-08 09:30:00,264.98,264.98,264.0,264.61,20369.0,242.786,242.786,241.8881,242.447,20369.0
2021-10-08 09:35:00,264.5,264.7,263.93,264.11,3100.0,242.3462,242.5295,241.824,241.9889,3100.0
2021-10-08 09:40:00,264.04,264.67,264.02,264.37,7580.0,241.9248,242.502,241.9064,242.2271,7580.0
2021-10-08 09:45:00,264.23,264.81,264.18,264.81,4522.0,242.0988,242.6303,242.053,242.6303,4522.0
2021-10-08 09:50:00,264.6,264.6,264.2,264.21,5726.0,242.4379,242.4379,242.0714,242.0805,5726.0
2021-10-08 09:55:00,264.16,264.26,264.14,264.14,852.0,242.0347,242.1263,242.0164,242.0164,852.0
2021-10-08 10:00:00,264.27,264.69,264.27,264.48,3594.0,242.1355,242.5203,242.1355,242.3279,3594.0
2021-10-08 10:05:00,264.57,264.64,264.45,264.61,555.0,242.4104,242.4745,242.3004,242.447,555.0
2021-10-08 10:10:00,264.46,264.6,264.02,264.35,3975.0,242.3096,242.4379,241.9064,242.2088,3975.0
2021-10-08 10:15:00,264.36,264.36,264.01,264.01,2763.0,242.218,242.218,241.8973,241.8973,2763.0
2021-10-08 10:20:00,263.89,264.2,263.85,264.2,1367.0,241.7873,242.0714,241.7507,242.0714,1367.0
2021-10-08 10:25:00,263.9,264.07,263.79,263.93,10802.0,241.7965,241.9522,241.6957,241.824,10802.0
2021-10-08 10:30:00,264.0,264.15,263.89,264.05,2790.0,241.8881,242.0255,241.7873,241.9339,2790.0
2021-10-08 10:35:00,264.05,264.1,263.89,263.96,3897.0,241.9339,241.9797,241.7873,241.8515,3897.0
2021-10-08 10:40:00,263.93,264.35,263.8,264.35,7914.0,241.824,242.2088,241.7049,242.2088,7914.0
2021-10-08 10:45:00,264.49,264.49,264.35,264.36,553.0,242.3371,242.3371,242.2088,242.218,553.0
2021-10-08 10:50:00,264.45,264.45,264.11,264.28,2160.0,242.3004,242.3004,241.9889,242.1447,2160.0
2021-10-08 10:55:00,264.38,264.41,264.16,264.41,1646.0,242.2363,242.2638,242.0347,242.2638,1646.0
2021-10-08 11:00:00,264.37,264.44,264.23,264.31,3843.0,242.2271,242.2913,242.0988,242.1721,3843.0
2021-10-08 11:05:00,264.44,264.54,264.43,264.43,1603.0,242.2913,242.3829,242.2821,242.2821,1603.0
2021-10-08 11:10:00,264.31,264.76,264.31,264.74,2744.0,242.1721,242.5845,242.1721,242.5661,2744.0
2021-10-08 11:15:00,264.84,265.02,264.83,265.02,832.0,242.6577,242.8227,242.6486,242.8227,832.0
2021-10-08 11:20:00,264.94,265.17,264.93,265.06,4000.0,242.7494,242.9601,242.7402,242.8593,4000.0
2021-10-08 11:25:00,265.09,265.42,265.07,265.22,3811.0,242.8868,243.1892,242.8685,243.0059,3811.0
2021-10-08 11:30:00,265.25,265.36,265.14,265.14,1696.0,243.0334,243.1342,242.9326,242.9326,1696.0
2021-10-08 11:35:00,265.14,265.58,265.04,265.35,6010.0,242.9326,243.3358,242.841,243.125,6010.0
2021-10-08 11:40:00,265.23,265.23,265.08,265.08,400.0,243.0151,243.0151,242.8776,242.8776,400.0
2021-10-08 11:45:00,265.06,265.07,264.81,264.81,2239.0,242.8593,242.8685,242.6303,242.6303,2239.0
2021-10-08 11:50:00,264.81,265.15,264.81,265.1,2278.0,242.6303,242.9418,242.6303,242.896,2278.0
2021-10-08 11:55:00,264.89,264.94,264.58,264.9,7186.0,242.7036,242.7494,242.4195,242.7127,7186.0
2021-10-08 12:00:00,264.91,265.01,264.83,264.93,2835.0,242.7219,242.8135,242.6486,242.7402,2835.0
2021-10-08 12:05:00,264.96,264.99,264.73,264.82,19025.0,242.7677,242.7952,242.557,242.6394,19025.0
2021-10-08 12:10:00,264.81,264.82,264.62,264.76,22455.0,242.6303,242.6394,242.4562,242.5845,22455.0
2021-10-08 12:15:00,264.7,264.86,264.6,264.62,71967.0,242.5295,242.6761,242.4379,242.4562,71967.0
2021-10-08 12:20:00,264.61,264.61,264.42,264.42,3222.0,242.447,242.447,242.2729,242.2729,3222.0
2021-10-08 12:25:00,264.32,264.36,263.96,263.96,2271.0,242.1813,242.218,241.8515,241.8515,2271.0
2021-10-08 12:30:00,263.91,264.74,263.9,264.74,6298.0,241.8056,242.5661,241.7965,242.5661,6298.0
2021-10-08 12:35:00,264.67,264.77,264.64,264.75,7137.0,242.502,242.5936,242.4745,242.5753,7137.0
2021-10-08 12:40:00,264.75,264.8,264.68,264.73,4623.0,242.5753,242.6211,242.5112,242.557,4623.0
2021-10-08 12:45:00,264.69,264.69,264.5,264.56,53791.0,242.5203,242.5203,242.3462,242.4012,53791.0
2021-10-08 12:50:00,264.64,264.91,264.6,264.84,30233.0,242.4745,242.7219,242.4379,242.6577,30233.0
2021-10-08 12:55:00,264.77,264.85,264.71,264.77,3884.0,242.5936,242.6669,242.5386,242.5936,3884.0
2021-10-08 13:00:00,264.66,264.71,264.5,264.5,2473.0,242.4928,242.5386,242.3462,242.3462,2473.0
2021-10-08 13:05:00,264.52,264.64,264.35,264.64,3349.0,242.3646,242.4745,242.2088,242.4745,3349.0
2021-10-08 13:10:00,264.57,264.78,264.57,264.78,1297.0,242.4104,242.6028,242.4104,242.6028,1297.0
2021-10-08 13:15:00,264.63,264.64,264.03,264.07,3304.0,242.4653,242.4745,241.9156,241.9522,3304.0
2021-10-08 13:20:00,264.06,264.19,263.83,263.83,5872.0,241.9431,242.0622,241.7323,241.7323,5872.0
2021-10-08 13:25:00,263.94,264.17,263.85,264.11,2631.0,241.8331,242.0439,241.7507,241.9889,2631.0
2021-10-08 13:30:00,264.1,264.33,264.1,264.33,1773.0,241.9797,242.1905,241.9797,242.1905,1773.0
2021-10-08 13:35:00,264.26,264.33,264.12,264.13,11715.0,242.1263,242.1905,241.9981,242.0072,11715.0
2021-10-08 13:40:00,264.14,264.21,264.04,264.09,2906.0,242.0164,242.0805,241.9248,241.9706,2906.0
2021-10-08 13:45:00,264.11,264.25,263.98,264.19,8175.0,241.9889,242.1172,241.8698,242.0622,8175.0
2021-10-08 13:50:00,264.21,264.41,264.15,264.25,2582.0,242.0805,242.2638,242.0255,242.1172,2582.0
2021-10-08 13:55:00,264.31,264.6,264.31,264.44,5577.0,242.1721,242.4379,242.1721,242.2913,5577.0
2021-10-08 14:00:00,264.59,264.67,264.37,264.59,20568.0,242.4287,242.502,242.2271,242.4287,20568.0
2021-10-08 14:05:00,264.7,264.73,264.59,264.65,6478.0,242.5295,242.557,242.4287,242.4837,6478.0
2021-10-08 14:10:00,264.62,264.63,264.45,264.54,6349.0,242.4562,242.4653,242.3004,242.3829,6349.0
2021-10-08 14:15:00,264.5,264.62,264.44,264.62,4452.0,242.3462,242.4562,242.2913,242.4562,4452.0
2021-10-08 14:20:00,264.69,264.7,264.52,264.55,8513.0,242.5203,242.5295,242.3646,242.392,8513.0
2021-10-08 14:25:00,264.58,264.61,264.41,264.52,23561.0,242.4195,242.447,242.2638,242.3646,23561.0
2021-10-08 14:30:00,264.5,264.69,264.47,264.55,8217.0,242.3462,242.5203,242.3187,242.392,8217.0
2021-10-08 14:35:00,264.59,264.85,264.53,264.83,9172.0,242.4287,242.6669,242.3737,242.6486,9172.0
2021-10-08 14:40:00,264.83,264.87,264.67,264.87,1906.0,242.6486,242.6852,242.502,242.6852,1906.0
2021-10-08 14:45:00,264.83,265.02,264.81,265.01,1432.0,242.6486,242.8227,242.6303,242.8135,1432.0
2021-10-08 14:50:00,265.06,265.2,264.99,265.15,3461.0,242.8593,242.9876,242.7952,242.9418,3461.0
2021-10-08 14:55:00,265.18,265.31,265.15,265.22,4001.0,242.9693,243.0884,242.9418,243.0059,4001.0
2021-10-08 15:00:00,265.2,265.32,265.15,265.15,2418.0,242.9876,243.0975,242.9418,242.9418,2418.0
2021-10-08 15:05:00,265.16,265.26,265.15,265.21,2331.0,242.9509,243.0426,242.9418,242.9968,2331.0
2021-10-08 15:10:00,265.23,265.34,265.19,265.3,3449.0,243.0151,243.1159,242.9784,243.0792,3449.0
2021-10-08 15:15:00,265.35,265.72,265.35,265.67,12332.0,243.125,243.464,243.125,243.4182,12332.0
2021-10-08 15:20:00,265.64,265.92,265.62,265.86,5608.0,243.3907,243.6473,243.3724,243.5923,5608.0
2021-10-08 15:25:00,265.87,266.37,265.87,266.21,16080.0,243.6015,244.0596,243.6015,243.913,16080.0
2021-10-08 15:30:00,266.2,266.23,265.7,265.71,4855.0,243.9038,243.9313,243.4457,243.4549,4855.0
2021-10-08 15:35:00,265.72,265.72,265.13,265.26,4525.0,243.464,243.464,242.9235,243.0426,4525.0
2021-10-08 15:40:00,265.25,265.49,265.04,265.08,4483.0,243.0334,243.2533,242.841,242.8776,4483.0
2021-10-08 15:45:00,264.98,265.35,264.98,265.33,8494.0,242.786,243.125,242.786,243.1067,8494.0
2021-10-08 15:50:00,265.24,265.48,264.8,265.35,22619.0,243.0242,243.2441,242.6211,243.125,22619.0
2021-10-08 15:55:00,265.36,265.68,265.36,265.44,57681.0,243.1342,243.4274,243.1342,243.2075,57681.0
2021-10-11 09:30:00,267.71,268.33,266.62,267.71,33089.0,245.2874,245.8554,244.2887,245.2874,33089.0
2021-10-11 09:35:00,267.75,267.95,267.47,267.59,52130.0,245.324,245.5073,245.0675,245.1774,52130.0
2021-10-11 09:40:00,267.73,268.23,267.56,268.22,5863.0,245.3057,245.7638,245.1499,245.7547,5863.0
2021-10-11 09:45:00,268.21,268.67,268.03,268.58,8827.0,245.7455,246.167,245.5806,246.0845,8827.0
2021-10-11 09:50:00,268.58,269.38,268.48,269.33,4923.0,246.0845,246.8175,245.9929,246.7717,4923.0
2021-10-11 09:55:00,269.33,269.87,269.28,269.87,7509.0,246.7717,247.2665,246.7259,247.2665,7509.0
2021-10-11 10:00:00,269.88,270.19,269.78,270.19,9516.0,247.2756,247.5596,247.184,247.5596,9516.0
2021-10-11 10:05:00,270.03,270.45,270.03,270.17,6247.0,247.413,247.7979,247.413,247.5413,6247.0
2021-10-11 10:10:00,270.22,270.51,270.1,270.21,6738.0,247.5871,247.8528,247.4772,247.578,6738.0
2021-10-11 10:15:00,270.12,270.5,270.05,270.41,7947.0,247.4955,247.8437,247.4314,247.7612,7947.0
2021-10-11 10:20:00,270.5,270.65,270.42,270.55,5581.0,247.8437,247.9811,247.7704,247.8895,5581.0
2021-10-11 10:25:00,270.59,270.78,270.49,270.78,1977.0,247.9261,248.1002,247.8345,248.1002,1977.0
2021-10-11 10:30:00,270.75,270.9,270.61,270.84,5102.0,248.0727,248.2102,247.9445,248.1552,5102.0
2021-10-11 10:35:00,270.8,270.86,270.59,270.78,3494.0,248.1186,248.1735,247.9261,248.1002,3494.0
2021-10-11 10:40:00,270.81,270.82,270.36,270.45,8288.0,248.1277,248.1369,247.7154,247.7979,8288.0
2021-10-11 10:45:00,270.48,270.83,270.47,270.68,18450.0,247.8254,248.146,247.8162,248.0086,18450.0
2021-10-11 10:50:00,270.72,271.0,270.69,271.0,5697.0,248.0453,248.3018,248.0178,248.3018,5697.0
2021-10-11 10:55:00,271.0,271.12,270.97,271.07,5316.0,248.3018,248.4118,248.2743,248.3659,5316.0
2021-10-11 11:00:00,270.98,271.05,270.94,271.02,8445.0,248.2835,248.3476,248.2468,248.3201,8445.0
2021-10-11 11:05:00,271.05,271.16,271.02,271.14,3177.0,248.3476,248.4484,248.3201,248.4301,3177.0
2021-10-11 11:10:00,271.14,271.18,271.02,271.12,2303.0,248.4301,248.4667,248.3201,248.4118,2303.0
2021-10-11 11:15:00,271.02,271.21,271.02,271.15,6184.0,248.3201,248.4942,248.3201,248.4392,6184.0
2021-10-11 11:20:00,271.22,271.44,271.17,271.27,5309.0,248.5034,248.705,248.4576,248.5492,5309.0
2021-10-11 11:25:00,271.27,271.29,270.97,271.12,9509.0,248.5492,248.5675,248.2743,248.4118,9509.0
2021-10-11 11:30:00,271.11,271.16,270.97,270.99,3836.0,248.4026,248.4484,248.2743,248.2926,3836.0
2021-10-11 11:35:00,271.0,271.84,271.0,271.83,5786.0,248.3018,249.0714,248.3018,249.0623,5786.0
2021-10-11 11:40:00,271.82,272.09,271.77,272.09,4517.0,249.0531,249.3005,249.0073,249.3005,4517.0
2021-10-11 11:45:00,272.11,272.17,271.87,271.89,4740.0,249.3188,249.3738,249.0989,249.1173,4740.0
2021-10-11 11:50:00,271.81,271.97,271.72,271.77,3146.0,249.044,249.1906,248.9615,249.0073,3146.0
2021-10-11 11:55:00,271.78,271.95,271.67,271.79,6372.0,249.0165,249.1722,248.9157,249.0256,6372.0
2021-10-11 12:00:00,271.76,271.76,271.31,271.31,6225.0,248.9982,248.9982,248.5858,248.5858,6225.0
2021-10-11 12:05:00,271.16,271.46,271.09,271.46,7328.0,248.4484,248.7233,248.3843,248.7233,7328.0
2021-10-11 12:10:00,271.36,271.41,271.21,271.21,3751.0,248.6317,248.6775,248.4942,248.4942,3751.0
2021-10-11 12:15:00,271.21,271.21,270.54,270.63,11028.0,248.4942,248.4942,247.8803,247.9628,11028.0
2021-10-11 12:20:00,270.46,270.46,270.2,270.24,6661.0,247.807,247.807,247.5688,247.6055,6661.0
2021-10-11 12:25:00,270.21,270.27,269.82,269.91,8308.0,247.578,247.6329,247.2206,247.3031,8308.0
2021-10-11 12:30:00,269.88,269.88,269.52,269.59,6287.0,247.2756,247.2756,246.9458,247.0099,6287.0
2021-10-11 12:35:00,269.6,269.67,269.29,269.6,5996.0,247.0191,247.0832,246.735,247.0191,5996.0
2021-10-11 12:40:00,269.65,269.89,269.64,269.69,4045.0,247.0649,247.2848,247.0557,247.1015,4045.0
2021-10-11 12:45:00,269.69,270.13,269.69,269.97,5159.0,247.1015,247.5047,247.1015,247.3581,5159.0
2021-10-11 12:50:00,270.0,270.09,269.82,269.99,3630.0,247.3856,247.468,247.2206,247.3764,3630.0
2021-10-11 12:55:00,270.12,270.12,269.98,270.11,1231.0,247.4955,247.4955,247.3672,247.4863,1231.0
2021-10-11 13:00:00,270.04,270.16,270.0,270.12,4086.0,247.4222,247.5322,247.3856,247.4955,4086.0
2021-10-11 13:05:00,270.17,270.17,269.89,269.9,7282.0,247.5413,247.5413,247.2848,247.2939,7282.0
2021-10-11 13:10:00,269.88,270.25,269.88,270.19,1941.0,247.2756,247.6146,247.2756,247.5596,1941.0
2021-10-11 13:15:00,270.15,270.29,270.15,270.29,2854.0,247.523,247.6513,247.523,247.6513,2854.0
2021-10-11 13:20:00,270.25,270.26,269.94,269.94,4491.0,247.6146,247.6238,247.3306,247.3306,4491.0
2021-10-11 13:25:00,269.91,269.91,268.69,268.81,11751.0,247.3031,247.3031,246.1853,246.2952,11751.0
2021-10-11 13:30:00,268.75,268.76,268.53,268.61,4717.0,246.2403,246.2494,246.0387,246.112,4717.0
2021-10-11 13:35:00,268.59,268.7,268.48,268.6,25988.0,246.0937,246.1944,245.9929,246.1028,25988.0
2021-10-11 13:40:00,268.6,268.99,268.6,268.99,3889.0,246.1028,246.4602,246.1028,246.4602,3889.0
2021-10-11 13:45:00,269.02,269.02,268.57,268.62,8515.0,246.4876,246.4876,246.0753,246.1211,8515.0
2021-10-11 13:50:00,268.67,268.7,268.6,268.67,6074.0,246.167,246.1944,246.1028,246.167,6074.0
2021-10-11 13:55:00,268.72,268.72,268.66,268.68,1360.0,246.2128,246.2128,246.1578,246.1761,1360.0
2021-10-11 14:00:00,268.63,268.94,268.58,268.78,3952.0,246.1303,246.4143,246.0845,246.2677,3952.0
2021-10-11 14:05:00,268.81,269.05,268.75,269.05,8317.0,246.2952,246.5151,246.2403,246.5151,8317.0
2021-10-11 14:10:00,269.1,269.18,269.03,269.04,2572.0,246.5609,246.6342,246.4968,246.506,2572.0
2021-10-11 14:15:00,269.08,269.09,268.95,269.01,5408.0,246.5426,246.5518,246.4235,246.4785,5408.0
2021-10-11 14:20:00,268.97,269.05,268.8,268.92,7082.0,246.4418,246.5151,246.2861,246.396,7082.0
2021-10-11 14:25:00,268.86,268.93,268.76,268.76,2532.0,246.341,246.4052,246.2494,246.2494,2532.0
2021-10-11 14:30:00,268.77,268.87,268.75,268.84,5457.0,246.2586,246.3502,246.2403,246.3227,5457.0
2021-10-11 14:35:00,268.81,268.84,268.65,268.65,9150.0,246.2952,246.3227,246.1486,246.1486,9150.0
2021-10-11 14:40:00,268.65,268.72,268.59,268.64,3609.0,246.1486,246.2128,246.0937,246.1395,3609.0
2021-10-11 14:45:00,268.62,268.84,268.61,268.84,1131.0,246.1211,246.3227,246.112,246.3227,1131.0
2021-10-11 14:50:00,268.82,268.91,268.59,268.76,4009.0,246.3044,246.3869,246.0937,246.2494,4009.0
2021-10-11 14:55:00,268.75,268.91,268.68,268.77,7589.0,246.2403,246.3869,246.1761,246.2586,7589.0
2021-10-11 15:00:00,268.74,269.24,268.74,269.24,3902.0,246.2311,246.6892,246.2311,246.6892,3902.0
2021-10-11 15:05:00,269.24,269.24,269.05,269.22,5057.0,246.6892,246.6892,246.5151,246.6709,5057.0
2021-10-11 15:10:00,269.23,269.56,269.23,269.5,6288.0,246.6801,246.9824,246.6801,246.9274,6288.0
2021-10-11 15:15:00,269.48,269.54,269.35,269.35,12137.0,246.9091,246.9641,246.79,246.79,12137.0
2021-10-11 15:20:00,269.41,269.43,269.14,269.14,9980.0,246.845,246.8633,246.5976,246.5976,9980.0
2021-10-11 15:25:00,269.19,269.28,269.08,269.1,7075.0,246.6434,246.7259,246.5426,246.5609,7075.0
2021-10-11 15:30:00,269.17,269.45,269.12,269.12,11721.0,246.6251,246.8816,246.5793,246.5793,11721.0
2021-10-11 15:35:00,269.15,269.49,269.09,269.48,8930.0,246.6068,246.9183,246.5518,246.9091,8930.0
2021-10-11 15:40:00,269.44,269.61,269.34,269.47,17569.0,246.8725,247.0282,246.7808,246.9,17569.0
2021-10-11 15:45:00,269.44,269.44,269.11,269.3,16018.0,246.8725,246.8725,246.5701,246.7442,16018.0
2021-10-11 15:50:00,269.3,269.43,269.14,269.37,28337.0,246.7442,246.8633,246.5976,246.8083,28337.0
2021-10-11 15:55:00,269.33,269.5,268.73,268.82,86541.0,246.7717,246.9274,246.2219,246.3044,86541.0
2021-10-12 09:30:00,268.73,270.18,268.71,269.53,27610.0,246.2219,247.5505,246.2036,246.9549,27610.0
2021-10-12 09:35:00,269.66,269.87,269.34,269.73,5594.0,247.074,247.2665,246.7808,247.1382,5594.0
2021-10-12 09:40:00,269.73,269.83,268.64,269.03,22201.0,247.1382,247.2298,246.1395,246.4968,22201.0
2021-10-12 09:45:00,268.98,269.52,268.77,269.52,21403.0,246.451,246.9458,246.2586,246.9458,21403.0
2021-10-12 09:50:00,269.53,270.22,269.53,270.03,8339.0,246.9549,247.5871,246.9549,247.413,8339.0
2021-10-12 09:55:00,270.05,270.24,269.93,270.01,9725.0,247.4314,247.6055,247.3214,247.3947,9725.0
2021-10-12 10:00:00,270.18,270.55,269.71,270.12,15552.0,247.5505,247.8895,247.1199,247.4955,15552.0
2021-10-12 10:05:00,270.12,270.67,270.1,270.2,2252.0,247.4955,247.9994,247.4772,247.5688,2252.0
2021-10-12 10:10:00,270.44,270.69,270.27,270.67,5121.0,247.7887,248.0178,247.6329,247.9994,5121.0
2021-10-12 10:15:00,270.96,271.15,270.39,270.93,5307.0,248.2652,248.4392,247.7429,248.2377,5307.0
2021-10-12 10:20:00,271.0,271.18,270.87,271.17,2624.0,248.3018,248.4667,248.1827,248.4576,2624.0
2021-10-12 10:25:00,271.09,271.23,271.01,271.08,4782.0,248.3843,248.5125,248.311,248.3751,4782.0
2021-10-12 10:30:00,271.06,271.55,271.05,271.49,14791.0,248.3568,248.8057,248.3476,248.7508,14791.0
2021-10-12 10:35:00,271.31,272.1,271.3,272.1,10259.0,248.5858,249.3097,248.5767,249.3097,10259.0
2021-10-12 10:40:00,272.07,272.15,271.82,271.88,16506.0,249.2822,249.3555,249.0531,249.1081,16506.0
2021-10-12 10:45:00,271.92,271.93,271.53,271.53,3855.0,249.1447,249.1539,248.7874,248.7874,3855.0
2021-10-12 10:50:00,271.53,271.8,271.29,271.47,7010.0,248.7874,249.0348,248.5675,248.7324,7010.0
2021-10-12 10:55:00,271.47,271.92,271.39,271.74,5367.0,248.7324,249.1447,248.6591,248.9798,5367.0
2021-10-12 11:00:00,271.71,272.05,271.71,271.79,7221.0,248.9523,249.2639,248.9523,249.0256,7221.0
2021-10-12 11:05:00,271.79,272.23,271.79,272.1,3756.0,249.0256,249.4288,249.0256,249.3097,3756.0
2021-10-12 11:10:00,272.11,272.11,271.81,271.81,4360.0,249.3188,249.3188,249.044,249.044,4360.0
2021-10-12 11:15:00,271.75,271.85,271.38,271.38,4792.0,248.989,249.0806,248.65,248.65,4792.0
2021-10-12 11:20:00,271.26,271.61,271.26,271.49,5739.0,248.54,248.8607,248.54,248.7508,5739.0
2021-10-12 11:25:00,271.49,271.52,271.33,271.38,5274.0,248.7508,248.7783,248.6042,248.65,5274.0
2021-10-12 11:30:00,271.46,271.47,271.15,271.22,11417.0,248.7233,248.7324,248.4392,248.5034,11417.0
2021-10-12 11:35:00,271.23,271.47,271.06,271.12,14791.0,248.5125,248.7324,248.3568,248.4118,14791.0
2021-10-12 11:40:00,271.04,271.32,271.04,271.11,11849.0,248.3385,248.595,248.3385,248.4026,11849.0
2021-10-12 11:45:00,271.1,271.25,271.01,271.24,7529.0,248.3934,248.5309,248.311,248.5217,7529.0
2021-10-12 11:50:00,271.29,271.42,271.12,271.42,5542.0,248.5675,248.6866,248.4118,248.6866,5542.0
2021-10-12 11:55:00,271.44,271.63,271.43,271.61,4355.0,248.705,248.879,248.6958,248.8607,4355.0
2021-10-12 12:00:00,271.57,272.06,271.57,272.03,3822.0,248.8241,249.273,248.8241,249.2455,3822.0
2021-10-12 12:05:00,272.07,272.32,272.0,272.26,4448.0,249.2822,249.5112,249.218,249.4563,4448.0
2021-10-12 12:10:00,272.38,272.44,272.11,272.12,5173.0,249.5662,249.6212,249.3188,249.328,5173.0
2021-10-12 12:15:00,272.18,272.55,272.13,272.51,6699.0,249.383,249.722,249.3372,249.6853,6699.0
2021-10-12 12:20:00,272.47,272.75,272.46,272.61,5102.0,249.6487,249.9052,249.6395,249.777,5102.0
2021-10-12 12:25:00,272.63,272.67,272.36,272.48,5595.0,249.7953,249.8319,249.5479,249.6578,5595.0
2021-10-12 12:30:00,272.44,272.46,272.12,272.19,5252.0,249.6212,249.6395,249.328,249.3921,5252.0
2021-10-12 12:35:00,272.17,272.17,271.85,272.04,3039.0,249.3738,249.3738,249.0806,249.2547,3039.0
2021-10-12 12:40:00,272.12,272.3,272.12,272.21,2893.0,249.328,249.4929,249.328,249.4105,2893.0
2021-10-12 12:45:00,272.21,272.21,272.02,272.21,3579.0,249.4105,249.4105,249.2364,249.4105,3579.0
2021-10-12 12:50:00,272.09,272.14,272.02,272.06,2751.0,249.3005,249.3463,249.2364,249.273,2751.0
2021-10-12 12:55:00,272.06,272.1,271.93,272.05,2703.0,249.273,249.3097,249.1539,249.2639,2703.0
2021-10-12 13:00:00,271.97,271.98,271.63,271.73,4302.0,249.1906,249.1997,248.879,248.9707,4302.0
2021-10-12 13:05:00,271.7,271.7,271.52,271.59,2663.0,248.9432,248.9432,248.7783,248.8424,2663.0
2021-10-12 13:10:00,271.61,272.09,271.61,271.84,4843.0,248.8607,249.3005,248.8607,249.0714,4843.0
2021-10-12 13:15:00,271.91,271.98,271.84,271.96,4048.0,249.1356,249.1997,249.0714,249.1814,4048.0
2021-10-12 13:20:00,271.98,272.17,271.84,271.88,8308.0,249.1997,249.3738,249.0714,249.1081,8308.0
2021-10-12 13:25:00,271.83,272.41,271.83,272.38,4255.0,249.0623,249.5937,249.0623,249.5662,4255.0
2021-10-12 13:30:00,272.43,272.81,272.43,272.8,5900.0,249.612,249.9602,249.612,249.951,5900.0
2021-10-12 13:35:00,272.8,273.05,272.75,272.95,9149.0,249.951,250.1801,249.9052,250.0885,9149.0
2021-10-12 13:40:00,272.98,273.49,272.95,273.49,8764.0,250.116,250.5833,250.0885,250.5833,8764.0
2021-10-12 13:45:00,273.46,273.5,273.21,273.3,15620.0,250.5558,250.5924,250.3267,250.4092,15620.0
2021-10-12 13:50:00,273.29,273.56,272.98,273.09,11834.0,250.4,250.6474,250.116,250.2168,11834.0
2021-10-12 13:55:00,273.13,273.29,273.0,273.12,6975.0,250.2534,250.4,250.1343,250.2442,6975.0
2021-10-12 14:00:00,273.11,273.15,272.77,272.8,9538.0,250.2351,250.2717,249.9236,249.951,9538.0
2021-10-12 14:05:00,272.75,272.88,272.71,272.84,3515.0,249.9052,250.0243,249.8686,249.9877,3515.0
2021-10-12 14:10:00,272.88,273.18,272.88,273.05,2302.0,250.0243,250.2992,250.0243,250.1801,2302.0
2021-10-12 14:15:00,273.06,273.39,273.01,273.25,6737.0,250.1893,250.4916,250.1435,250.3634,6737.0
2021-10-12 14:20:00,273.26,273.26,273.05,273.09,2716.0,250.3725,250.3725,250.1801,250.2168,2716.0
2021-10-12 14:25:00,273.1,273.11,272.88,272.88,4588.0,250.2259,250.2351,250.0243,250.0243,4588.0
2021-10-12 14:30:00,272.83,272.92,272.66,272.7,4425.0,249.9785,250.061,249.8228,249.8594,4425.0
2021-10-12 14:35:00,272.71,272.77,272.47,272.47,3544.0,249.8686,249.9236,249.6487,249.6487,3544.0
2021-10-12 14:40:00,272.5,272.54,272.39,272.54,2335.0,249.6762,249.7128,249.5754,249.7128,2335.0
2021-10-12 14:45:00,272.42,273.02,272.42,272.71,14802.0,249.6029,250.1526,249.6029,249.8686,14802.0
2021-10-12 14:50:00,272.71,272.79,272.69,272.74,3514.0,249.8686,249.9419,249.8503,249.8961,3514.0
2021-10-12 14:55:00,272.74,272.74,272.44,272.49,8304.0,249.8961,249.8961,249.6212,249.667,8304.0
2021-10-12 15:00:00,272.47,272.51,272.27,272.3,5496.0,249.6487,249.6853,249.4654,249.4929,5496.0
2021-10-12 15:05:00,272.3,272.41,272.23,272.35,3768.0,249.4929,249.5937,249.4288,249.5387,3768.0
2021-10-12 15:10:00,272.31,272.4,272.26,272.29,7423.0,249.5021,249.5845,249.4563,249.4838,7423.0
2021-10-12 15:15:00,272.27,272.71,272.1,272.69,19672.0,249.4654,249.8686,249.3097,249.8503,19672.0
2021-10-12 15:20:00,272.66,272.67,272.47,272.47,9579.0,249.8228,249.8319,249.6487,249.6487,9579.0
2021-10-12 15:25:00,272.47,272.49,272.36,272.43,7402.0,249.6487,249.667,249.5479,249.612,7402.0
2021-10-12 15:30:00,272.4,272.61,272.39,272.56,9555.0,249.5845,249.777,249.5754,249.7311,9555.0
2021-10-12 15:35:00,272.61,272.61,272.36,272.43,10710.0,249.777,249.777,249.5479,249.612,10710.0
2021-10-12 15:40:00,272.42,272.69,271.87,271.94,16703.0,249.6029,249.8503,249.0989,249.1631,16703.0
2021-10-12 15:45:00,271.86,272.17,271.71,271.9,26379.0,249.0898,249.3738,248.9523,249.1264,26379.0
2021-10-12 15:50:00,271.96,272.2,271.8,271.9,35324.0,249.1814,249.4013,249.0348,249.1264,35324.0
2021-10-12 15:55:00,271.97,272.82,271.97,272.4,90559.0,249.1906,249.9694,249.1906,249.5845,90559.0
2021-10-13 09:30:00,275.06,275.89,274.87,275.47,27035.0,252.0218,252.7822,251.8477,252.3974,27035.0
2021-10-13 09:35:00,275.53,276.38,275.08,275.77,8491.0,252.4524,253.2312,252.0401,252.6723,8491.0
2021-10-13 09:40:00,276.3,276.71,276.0,276.71,6061.0,253.1579,253.5336,252.883,253.5336,6061.0
2021-10-13 09:45:00,276.74,276.74,276.27,276.31,10866.0,253.561,253.561,253.1304,253.1671,10866.0
2021-10-13 09:50:00,276.31,276.61,276.18,276.28,8487.0,253.1671,253.4419,253.0479,253.1396,8487.0
2021-10-13 09:55:00,276.26,276.89,276.09,276.89,5607.0,253.1212,253.6985,252.9655,253.6985,5607.0
2021-10-13 10:00:00,276.66,276.84,275.83,276.03,9436.0,253.4877,253.6527,252.7273,252.9105,9436.0
2021-10-13 10:05:00,276.08,276.42,276.03,276.1,4972.0,252.9563,253.2678,252.9105,252.9746,4972.0
2021-10-13 10:10:00,276.2,276.32,275.07,275.79,15922.0,253.0663,253.1762,252.0309,252.6906,15922.0
2021-10-13 10:15:00,275.67,276.19,275.4,276.19,11291.0,252.5807,253.0571,252.3333,253.0571,11291.0
2021-10-13 10:20:00,276.14,276.64,275.67,276.64,17901.0,253.0113,253.4694,252.5807,253.4694,17901.0
2021-10-13 10:25:00,276.66,276.89,276.23,276.39,30003.0,253.4877,253.6985,253.0938,253.2404,30003.0
2021-10-13 10:30:00,276.44,276.46,275.96,276.08,11488.0,253.2862,253.3045,252.8464,252.9563,11488.0
2021-10-13 10:35:00,276.08,276.38,275.99,276.23,13913.0,252.9563,253.2312,252.8739,253.0938,13913.0
2021-10-13 10:40:00,276.18,276.87,276.16,276.7,5873.0,253.0479,253.6802,253.0296,253.5244,5873.0
2021-10-13 10:45:00,276.79,276.81,276.35,276.36,15292.0,253.6069,253.6252,253.2037,253.2129,15292.0
2021-10-13 10:50:00,276.45,276.45,275.96,275.96,4495.0,253.2953,253.2953,252.8464,252.8464,4495.0
2021-10-13 10:55:00,275.95,276.01,275.68,275.82,4392.0,252.8372,252.8922,252.5898,252.7181,4392.0
2021-10-13 11:00:00,275.82,275.95,275.62,275.69,4352.0,252.7181,252.8372,252.5348,252.599,4352.0
2021-10-13 11:05:00,275.7,276.04,275.68,276.04,16221.0,252.6081,252.9197,252.5898,252.9197,16221.0
2021-10-13 11:10:00,276.03,276.26,275.97,276.15,4128.0,252.9105,253.1212,252.8555,253.0205,4128.0
2021-10-13 11:15:00,276.11,276.36,276.07,276.14,3688.0,252.9838,253.2129,252.9472,253.0113,3688.0
2021-10-13 11:20:00,276.22,276.48,276.2,276.33,5524.0,253.0846,253.3228,253.0663,253.1854,5524.0
2021-10-13 11:25:00,276.38,276.41,276.09,276.13,5746.0,253.2312,253.2587,252.9655,253.0021,5746.0
2021-10-13 11:30:00,276.13,276.89,276.09,276.61,6066.0,253.0021,253.6985,252.9655,253.4419,6066.0
2021-10-13 11:35:00,276.62,276.75,276.34,276.75,4056.0,253.4511,253.5702,253.1945,253.5702,4056.0
2021-10-13 11:40:00,276.79,277.0,276.79,276.92,1654.0,253.6069,253.7993,253.6069,253.726,1654.0
2021-10-13 11:45:00,276.99,277.3,276.78,277.2,5560.0,253.7901,254.0741,253.5977,253.9825,5560.0
2021-10-13 11:50:00,277.23,277.42,277.14,277.16,7302.0,254.01,254.1841,253.9275,253.9459,7302.0
2021-10-13 11:55:00,277.16,277.41,277.15,277.17,3768.0,253.9459,254.1749,253.9367,253.955,3768.0
2021-10-13 12:00:00,277.1,277.13,276.92,276.92,1779.0,253.8909,253.9184,253.726,253.726,1779.0
2021-10-13 12:05:00,276.92,277.21,276.88,277.21,2916.0,253.726,253.9917,253.6893,253.9917,2916.0
2021-10-13 12:10:00,277.15,277.25,276.92,277.1,5648.0,253.9367,254.0283,253.726,253.8909,5648.0
2021-10-13 12:15:00,277.18,277.2,277.05,277.15,4362.0,253.9642,253.9825,253.8451,253.9367,4362.0
2021-10-13 12:20:00,277.15,277.33,277.09,277.32,5027.0,253.9367,254.1016,253.8817,254.0925,5027.0
2021-10-13 12:25:00,277.36,277.6,277.36,277.56,6946.0,254.1291,254.349,254.1291,254.3124,6946.0
2021-10-13 12:30:00,277.5,277.67,277.42,277.67,4130.0,254.2574,254.4131,254.1841,254.4131,4130.0
2021-10-13 12:35:00,277.7,277.81,277.64,277.81,4390.0,254.4406,254.5414,254.3857,254.5414,4390.0
2021-10-13 12:40:00,277.8,278.16,277.75,278.16,1700.0,254.5323,254.8621,254.4864,254.8621,1700.0
2021-10-13 12:45:00,278.21,278.22,277.78,277.8,9142.0,254.9079,254.9171,254.5139,254.5323,9142.0
2021-10-13 12:50:00,277.78,278.15,277.78,277.94,2680.0,254.5139,254.8529,254.5139,254.6605,2680.0
2021-10-13 12:55:00,277.97,277.97,277.65,277.68,7479.0,254.688,254.688,254.3948,254.4223,7479.0
2021-10-13 13:00:00,277.71,277.71,277.18,277.68,15276.0,254.4498,254.4498,253.9642,254.4223,15276.0
2021-10-13 13:05:00,277.68,277.76,277.48,277.58,4228.0,254.4223,254.4956,254.2391,254.3307,4228.0
2021-10-13 13:10:00,277.58,277.88,277.55,277.78,2220.0,254.3307,254.6056,254.3032,254.5139,2220.0
2021-10-13 13:15:00,277.8,277.8,277.64,277.69,3410.0,254.5323,254.5323,254.3857,254.4315,3410.0
2021-10-13 13:20:00,277.68,277.8,277.58,277.73,5871.0,254.4223,254.5323,254.3307,254.4681,5871.0
2021-10-13 13:25:00,277.86,278.06,277.79,277.96,6248.0,254.5872,254.7705,254.5231,254.6789,6248.0
2021-10-13 13:30:00,277.96,278.39,277.96,278.19,5295.0,254.6789,255.0728,254.6789,254.8896,5295.0
2021-10-13 13:35:00,278.21,278.63,278.16,278.51,6380.0,254.9079,255.2927,254.8621,255.1828,6380.0
2021-10-13 13:40:00,278.51,278.52,278.41,278.45,9491.0,255.1828,255.192,255.0912,255.1278,9491.0
2021-10-13 13:45:00,278.51,278.59,278.48,278.51,4433.0,255.1828,255.2561,255.1553,255.1828,4433.0
2021-10-13 13:50:00,278.5,278.5,278.12,278.37,6657.0,255.1736,255.1736,254.8255,255.0545,6657.0
2021-10-13 13:55:00,278.46,278.74,278.37,278.63,7221.0,255.137,255.3935,255.0545,255.2927,7221.0
2021-10-13 14:00:00,278.61,279.59,278.61,278.91,4903.0,255.2744,256.1723,255.2744,255.5493,4903.0
2021-10-13 14:05:00,278.92,279.02,278.4,278.88,13729.0,255.5584,255.6501,255.082,255.5218,13729.0
2021-10-13 14:10:00,278.73,279.42,278.55,279.41,4099.0,255.3844,256.0166,255.2194,256.0074,4099.0
2021-10-13 14:15:00,279.24,279.41,278.53,279.05,13977.0,255.8516,256.0074,255.2011,255.6776,13977.0
2021-10-13 14:20:00,279.11,279.22,278.98,279.12,4302.0,255.7325,255.8333,255.6134,255.7417,4302.0
2021-10-13 14:25:00,279.18,279.19,278.91,278.93,11478.0,255.7967,255.8058,255.5493,255.5676,11478.0
2021-10-13 14:30:00,279.01,279.03,278.7,279.02,13312.0,255.6409,255.6592,255.3569,255.6501,13312.0
2021-10-13 14:35:00,279.2,279.31,278.96,279.1,5305.0,255.815,255.9158,255.5951,255.7234,5305.0
2021-10-13 14:40:00,279.02,279.06,278.67,278.85,4475.0,255.6501,255.6867,255.3294,255.4943,4475.0
2021-10-13 14:45:00,278.9,279.06,278.71,278.71,5933.0,255.5401,255.6867,255.366,255.366,5933.0
2021-10-13 14:50:00,278.66,278.91,278.63,278.8,5704.0,255.3202,255.5493,255.2927,255.4485,5704.0
2021-10-13 14:55:00,278.8,278.9,278.68,278.82,7702.0,255.4485,255.5401,255.3386,255.4668,7702.0
2021-10-13 15:00:00,278.78,278.8,278.53,278.62,12178.0,255.4302,255.4485,255.2011,255.2836,12178.0
2021-10-13 15:05:00,278.6,278.8,278.53,278.77,8354.0,255.2653,255.4485,255.2011,255.421,8354.0
2021-10-13 15:10:00,278.74,278.85,278.19,278.2,9596.0,255.3935,255.4943,254.8896,254.8988,9596.0
2021-10-13 15:15:00,278.15,278.15,277.72,277.79,6283.0,254.8529,254.8529,254.459,254.5231,6283.0
2021-10-13 15:20:00,277.74,277.76,277.36,277.36,7033.0,254.4773,254.4956,254.1291,254.1291,7033.0
2021-10-13 15:25:00,277.27,277.49,277.14,277.48,6923.0,254.0466,254.2482,253.9275,254.2391,6923.0
2021-10-13 15:30:00,277.48,278.39,277.42,277.72,22277.0,254.2391,255.0728,254.1841,254.459,22277.0
2021-10-13 15:35:00,277.7,277.85,277.57,277.57,12595.0,254.4406,254.5781,254.3215,254.3215,12595.0
2021-10-13 15:40:00,277.62,277.84,277.3,277.31,9120.0,254.3673,254.5689,254.0741,254.0833,9120.0
2021-10-13 15:45:00,277.34,277.78,277.28,277.78,11340.0,254.1108,254.5139,254.0558,254.5139,11340.0
2021-10-13 15:50:00,277.88,278.22,277.64,278.0,34270.0,254.6056,254.9171,254.3857,254.7155,34270.0
2021-10-13 15:55:00,278.05,278.49,277.97,278.45,80545.0,254.7613,255.1645,254.688,255.1278,80545.0
2021-10-14 09:30:00,281.56,285.29,281.56,284.0,93171.0,257.9773,261.3949,257.9773,260.213,93171.0
2021-10-14 09:35:00,283.7,283.79,282.75,283.29,15884.0,259.9381,260.0206,259.0677,259.5624,15884.0
2021-10-14 09:40:00,283.4,283.45,282.1,282.17,15426.0,259.6632,259.709,258.4721,258.5362,15426.0
2021-10-14 09:45:00,282.18,283.17,282.18,282.91,14695.0,258.5454,259.4525,258.5454,259.2143,14695.0
2021-10-14 09:50:00,282.91,283.25,282.6,283.17,8658.0,259.2143,259.5258,258.9302,259.4525,8658.0
2021-10-14 09:55:00,283.06,283.61,283.01,283.59,8071.0,259.3517,259.8556,259.3059,259.8373,8071.0
2021-10-14 10:00:00,283.69,284.5,283.69,284.38,19084.0,259.9289,260.6711,259.9289,260.5611,19084.0
2021-10-14 10:05:00,284.31,284.66,284.31,284.64,7332.0,260.497,260.8177,260.497,260.7994,7332.0
2021-10-14 10:10:00,284.53,284.98,284.53,284.84,6313.0,260.6986,261.1109,260.6986,260.9826,6313.0
2021-10-14 10:15:00,284.76,285.29,284.75,285.07,10458.0,260.9093,261.3949,260.9001,261.1933,10458.0
2021-10-14 10:20:00,285.13,285.5,285.13,285.32,11313.0,261.2483,261.5873,261.2483,261.4224,11313.0
2021-10-14 10:25:00,285.24,285.32,284.68,284.93,35707.0,261.3491,261.4224,260.836,261.0651,35707.0
2021-10-14 10:30:00,285.01,285.26,284.95,285.05,7549.0,261.1384,261.3674,261.0834,261.175,7549.0
2021-10-14 10:35:00,285.02,285.62,285.02,285.5,5964.0,261.1475,261.6973,261.1475,261.5873,5964.0
2021-10-14 10:40:00,285.49,285.55,285.22,285.44,7962.0,261.5782,261.6331,261.3308,261.5324,7962.0
2021-10-14 10:45:00,285.46,286.02,285.42,285.96,15841.0,261.5507,262.0638,261.514,262.0088,15841.0
2021-10-14 10:50:00,286.03,286.54,286.03,286.27,9097.0,262.0729,262.5402,262.0729,262.2928,9097.0
2021-10-14 10:55:00,286.37,286.37,285.96,285.97,12934.0,262.3845,262.3845,262.0088,262.018,12934.0
2021-10-14 11:00:00,285.97,286.17,285.77,285.85,7490.0,262.018,262.2012,261.8347,261.908,7490.0
2021-10-14 11:05:00,286.05,286.24,285.99,285.99,11115.0,262.0913,262.2653,262.0363,262.0363,11115.0
2021-10-14 11:10:00,285.92,286.17,285.72,286.12,9881.0,261.9721,262.2012,261.7889,262.1554,9881.0
2021-10-14 11:15:00,286.18,286.87,286.11,286.86,9001.0,262.2104,262.8426,262.1462,262.8334,9001.0
2021-10-14 11:20:00,286.74,286.8,286.56,286.56,9303.0,262.7235,262.7784,262.5585,262.5585,9303.0
2021-10-14 11:25:00,286.5,286.6,286.35,286.41,7365.0,262.5036,262.5952,262.3661,262.4211,7365.0
2021-10-14 11:30:00,286.49,286.95,286.49,286.79,13601.0,262.4944,262.9159,262.4944,262.7693,13601.0
2021-10-14 11:35:00,286.71,287.19,286.7,287.05,31130.0,262.696,263.1358,262.6868,263.0075,31130.0
2021-10-14 11:40:00,287.03,287.51,287.03,287.51,6748.0,262.9892,263.429,262.9892,263.429,6748.0
2021-10-14 11:45:00,287.53,287.96,287.45,287.8,9411.0,263.4473,263.8413,263.374,263.6947,9411.0
2021-10-14 11:50:00,287.77,287.9,287.23,287.24,5549.0,263.6672,263.7863,263.1724,263.1816,5549.0
2021-10-14 11:55:00,287.17,287.27,286.94,287.27,7809.0,263.1175,263.2091,262.9067,263.2091,7809.0
2021-10-14 12:00:00,287.19,287.19,286.55,286.55,6740.0,263.1358,263.1358,262.5494,262.5494,6740.0
2021-10-14 12:05:00,286.5,286.71,286.25,286.4,5401.0,262.5036,262.696,262.2745,262.4119,5401.0
2021-10-14 12:10:00,286.4,286.44,286.27,286.44,7016.0,262.4119,262.4486,262.2928,262.4486,7016.0
2021-10-14 12:15:00,286.43,286.55,286.08,286.08,9703.0,262.4394,262.5494,262.1187,262.1187,9703.0
2021-10-14 12:20:00,286.09,286.16,285.99,286.0,2482.0,262.1279,262.192,262.0363,262.0454,2482.0
2021-10-14 12:25:00,286.01,286.54,286.01,286.53,4934.0,262.0546,262.5402,262.0546,262.5311,4934.0
2021-10-14 12:30:00,286.48,286.76,286.42,286.69,4900.0,262.4852,262.7418,262.4303,262.6777,4900.0
2021-10-14 12:35:00,286.6,286.6,286.4,286.46,2073.0,262.5952,262.5952,262.4119,262.4669,2073.0
2021-10-14 12:40:00,286.42,286.75,286.42,286.73,4258.0,262.4303,262.7326,262.4303,262.7143,4258.0
2021-10-14 12:45:00,286.68,286.75,286.64,286.7,9161.0,262.6685,262.7326,262.6318,262.6868,9161.0
2021-10-14 12:50:00,286.65,286.7,286.61,286.67,3476.0,262.641,262.6868,262.6044,262.6593,3476.0
2021-10-14 12:55:00,286.74,286.86,286.57,286.75,3880.0,262.7235,262.8334,262.5677,262.7326,3880.0
2021-10-14 13:00:00,286.75,286.79,286.35,286.47,4162.0,262.7326,262.7693,262.3661,262.4761,4162.0
2021-10-14 13:05:00,286.41,287.03,286.4,287.03,6084.0,262.4211,262.9892,262.4119,262.9892,6084.0
2021-10-14 13:10:00,286.95,287.07,286.68,286.73,33148.0,262.9159,263.0258,262.6685,262.7143,33148.0
2021-10-14 13:15:00,286.57,286.85,286.39,286.61,6721.0,262.5677,262.8243,262.4028,262.6044,6721.0
2021-10-14 13:20:00,286.59,286.78,286.5,286.7,6544.0,262.586,262.7601,262.5036,262.6868,6544.0
2021-10-14 13:25:00,286.72,286.94,286.72,286.92,4195.0,262.7051,262.9067,262.7051,262.8884,4195.0
2021-10-14 13:30:00,286.91,287.36,286.91,287.24,3711.0,262.8792,263.2915,262.8792,263.1816,3711.0
2021-10-14 13:35:00,287.25,287.4,287.23,287.4,5192.0,263.1908,263.3282,263.1724,263.3282,5192.0
2021-10-14 13:40:00,287.37,287.57,287.15,287.15,7176.0,263.3007,263.4839,263.0991,263.0991,7176.0
2021-10-14 13:45:00,287.16,287.35,287.04,287.32,3167.0,263.1083,263.2824,262.9983,263.2549,3167.0
2021-10-14 13:50:00,287.33,287.51,287.3,287.51,4235.0,263.2641,263.429,263.2366,263.429,4235.0
2021-10-14 13:55:00,287.44,287.52,287.31,287.43,3627.0,263.3648,263.4381,263.2457,263.3557,3627.0
2021-10-14 14:00:00,287.35,287.66,287.3,287.66,8022.0,263.2824,263.5664,263.2366,263.5664,8022.0
2021-10-14 14:05:00,287.69,287.7,287.54,287.63,7983.0,263.5939,263.6031,263.4565,263.5389,7983.0
2021-10-14 14:10:00,287.63,288.14,287.63,288.1,14043.0,263.5389,264.0062,263.5389,263.9696,14043.0
2021-10-14 14:15:00,288.06,288.18,288.0,288.06,17207.0,263.9329,264.0429,263.8779,263.9329,17207.0
2021-10-14 14:20:00,288.07,288.16,287.94,288.16,25400.0,263.9421,264.0245,263.823,264.0245,25400.0
2021-10-14 14:25:00,288.09,288.1,287.73,287.86,4045.0,263.9604,263.9696,263.6305,263.7497,4045.0
2021-10-14 14:30:00,287.81,288.0,287.66,288.0,8233.0,263.7038,263.8779,263.5664,263.8779,8233.0
2021-10-14 14:35:00,288.04,288.16,287.96,288.13,3548.0,263.9146,264.0245,263.8413,263.997,3548.0
2021-10-14 14:40:00,288.13,288.14,287.9,287.98,4067.0,263.997,264.0062,263.7863,263.8596,4067.0
2021-10-14 14:45:00,287.96,288.06,287.73,288.02,9395.0,263.8413,263.9329,263.6305,263.8963,9395.0
2021-10-14 14:50:00,287.97,288.13,287.97,288.01,8777.0,263.8504,263.997,263.8504,263.8871,8777.0
2021-10-14 14:55:00,288.0,288.07,287.73,287.73,10514.0,263.8779,263.9421,263.6305,263.6305,10514.0
2021-10-14 15:00:00,287.73,287.96,287.73,287.73,12472.0,263.6305,263.8413,263.6305,263.6305,12472.0
2021-10-14 15:05:00,287.76,287.88,287.73,287.73,11297.0,263.658,263.768,263.6305,263.6305,11297.0
2021-10-14 15:10:00,287.73,287.95,287.73,287.88,5808.0,263.6305,263.8321,263.6305,263.768,5808.0
2021-10-14 15:15:00,287.88,287.93,287.77,287.93,5424.0,263.768,263.8138,263.6672,263.8138,5424.0
2021-10-14 15:20:00,287.89,288.0,287.73,287.73,10560.0,263.7771,263.8779,263.6305,263.6305,10560.0
2021-10-14 15:25:00,287.75,287.93,287.73,287.83,10047.0,263.6489,263.8138,263.6305,263.7222,10047.0
2021-10-14 15:30:00,287.79,288.04,287.79,287.87,24946.0,263.6855,263.9146,263.6855,263.7588,24946.0
2021-10-14 15:35:00,287.87,288.09,287.72,288.01,19557.0,263.7588,263.9604,263.6214,263.8871,19557.0
2021-10-14 15:40:00,287.97,287.98,287.58,287.69,19834.0,263.8504,263.8596,263.4931,263.5939,19834.0
2021-10-14 15:45:00,287.63,287.71,287.39,287.66,18741.0,263.5389,263.6122,263.319,263.5664,18741.0
2021-10-14 15:50:00,287.64,288.68,287.64,288.44,45210.0,263.5481,264.501,263.5481,264.2811,45210.0
2021-10-14 15:55:00,288.39,288.46,287.87,287.99,105484.0,264.2353,264.2994,263.7588,263.8688,105484.0
2021-10-15 09:30:00,289.43,289.43,288.1,288.38,51276.0,265.1882,265.1882,263.9696,264.2261,51276.0
2021-10-15 09:35:00,288.59,289.33,288.59,288.83,6472.0,264.4185,265.0965,264.4185,264.6384,6472.0
2021-10-15 09:40:00,288.88,288.88,288.28,288.73,5930.0,264.6842,264.6842,264.1345,264.5468,5930.0
2021-10-15 09:45:00,288.86,288.98,288.45,288.94,11129.0,264.6659,264.7759,264.2902,264.7392,11129.0
2021-10-15 09:50:00,288.86,290.55,288.86,290.22,13311.0,264.6659,266.2144,264.6659,265.912,13311.0
2021-10-15 09:55:00,290.27,291.77,290.0,291.55,33135.0,265.9578,267.3322,265.7104,267.1306,33135.0
2021-10-15 10:00:00,291.74,291.74,291.11,291.4,20843.0,267.3047,267.3047,266.7274,266.9932,20843.0
2021-10-15 10:05:00,291.41,291.67,291.13,291.25,9023.0,267.0023,267.2405,266.7458,266.8557,9023.0
2021-10-15 10:10:00,291.17,291.41,290.88,290.92,18290.0,266.7824,267.0023,266.5167,266.5534,18290.0
2021-10-15 10:15:00,290.91,290.91,289.55,289.7,6423.0,266.5442,266.5442,265.2981,265.4355,6423.0
2021-10-15 10:20:00,289.71,290.49,289.68,290.4,8999.0,265.4447,266.1594,265.4172,266.0769,8999.0
2021-10-15 10:25:00,290.34,290.51,290.11,290.26,9565.0,266.0219,266.1777,265.8112,265.9486,9565.0
2021-10-15 10:30:00,290.38,290.44,290.29,290.41,3544.0,266.0586,266.1136,265.9761,266.0861,3544.0
2021-10-15 10:35:00,290.41,290.83,290.19,290.78,10690.0,266.0861,266.4709,265.8845,266.4251,10690.0
2021-10-15 10:40:00,290.81,290.9,290.68,290.8,3957.0,266.4526,266.535,266.3335,266.4434,3957.0
2021-10-15 10:45:00,290.91,291.23,290.85,291.23,15458.0,266.5442,266.8374,266.4892,266.8374,15458.0
2021-10-15 10:50:00,291.4,291.42,290.98,291.01,8565.0,266.9932,267.0115,266.6083,266.6358,8565.0
2021-10-15 10:55:00,291.01,291.38,290.96,291.05,32657.0,266.6358,266.9748,266.59,266.6725,32657.0
2021-10-15 11:00:00,291.09,291.15,290.95,291.1,13085.0,266.7091,266.7641,266.5808,266.7183,13085.0
2021-10-15 11:05:00,291.25,291.37,290.92,291.12,14391.0,266.8557,266.9657,266.5534,266.7366,14391.0
2021-10-15 11:10:00,291.07,291.33,290.98,290.99,8186.0,266.6908,266.929,266.6083,266.6175,8186.0
2021-10-15 11:15:00,290.99,291.22,290.82,291.14,15074.0,266.6175,266.8282,266.4617,266.7549,15074.0
2021-10-15 11:20:00,291.09,291.47,291.08,291.46,5940.0,266.7091,267.0573,266.7,267.0481,5940.0
2021-10-15 11:25:00,291.43,291.52,291.36,291.52,7099.0,267.0206,267.1031,266.9565,267.1031,7099.0
2021-10-15 11:30:00,291.56,291.8,291.56,291.79,6692.0,267.1398,267.3597,267.1398,267.3505,6692.0
2021-10-15 11:35:00,291.79,291.84,291.64,291.75,15938.0,267.3505,267.3963,267.2131,267.3138,15938.0
2021-10-15 11:40:00,291.73,291.81,291.69,291.81,7623.0,267.2955,267.3688,267.2589,267.3688,7623.0
2021-10-15 11:45:00,291.83,292.09,291.83,291.88,14969.0,267.3871,267.6254,267.3871,267.433,14969.0
2021-10-15 11:50:00,291.87,291.92,291.68,291.92,5775.0,267.4238,267.4696,267.2497,267.4696,5775.0
2021-10-15 11:55:00,291.9,292.0,291.79,291.79,4542.0,267.4513,267.5429,267.3505,267.3505,4542.0
2021-10-15 12:00:00,291.8,292.06,291.8,292.03,8785.0,267.3597,267.5979,267.3597,267.5704,8785.0
2021-10-15 12:05:00,292.06,292.36,292.02,292.35,6942.0,267.5979,267.8728,267.5612,267.8636,6942.0
2021-10-15 12:10:00,292.35,292.35,292.22,292.29,4053.0,267.8636,267.8636,267.7445,267.8086,4053.0
2021-10-15 12:15:00,292.25,292.33,292.11,292.26,5868.0,267.772,267.8453,267.6437,267.7811,5868.0
2021-10-15 12:20:00,292.22,292.5,292.03,292.5,7770.0,267.7445,268.001,267.5704,268.001,7770.0
2021-10-15 12:25:00,292.45,292.6,292.41,292.49,6632.0,267.9552,268.0927,267.9186,267.9919,6632.0
2021-10-15 12:30:00,292.54,293.1,292.54,292.77,6629.0,268.0377,268.5508,268.0377,268.2484,6629.0
2021-10-15 12:35:00,292.78,292.97,292.78,292.79,3162.0,268.2576,268.4317,268.2576,268.2667,3162.0
2021-10-15 12:40:00,292.74,292.96,292.6,292.96,2098.0,268.2209,268.4225,268.0927,268.4225,2098.0
2021-10-15 12:45:00,292.95,292.95,292.81,292.89,2576.0,268.4133,268.4133,268.2851,268.3584,2576.0
2021-10-15 12:50:00,292.9,293.23,292.85,293.2,11649.0,268.3675,268.6699,268.3217,268.6424,11649.0
2021-10-15 12:55:00,293.18,293.43,293.15,293.36,8088.0,268.6241,268.8531,268.5966,268.789,8088.0
2021-10-15 13:00:00,293.43,293.55,293.43,293.55,6914.0,268.8531,268.9631,268.8531,268.9631,6914.0
2021-10-15 13:05:00,293.51,293.8,293.42,293.74,6344.0,268.9264,269.1921,268.844,269.1372,6344.0
2021-10-15 13:10:00,293.77,293.93,293.39,293.46,18328.0,269.1647,269.3113,268.8165,268.8806,18328.0
2021-10-15 13:15:00,293.47,293.54,293.3,293.3,17396.0,268.8898,268.9539,268.734,268.734,17396.0
2021-10-15 13:20:00,293.4,293.4,293.08,293.25,14767.0,268.8256,268.8256,268.5324,268.6882,14767.0
2021-10-15 13:25:00,293.36,293.73,293.36,293.68,3545.0,268.789,269.128,268.789,269.0822,3545.0
2021-10-15 13:30:00,293.68,294.0,293.67,293.9,4926.0,269.0822,269.3754,269.073,269.2838,4926.0
2021-10-15 13:35:00,293.95,293.97,293.82,293.97,3516.0,269.3296,269.3479,269.2105,269.3479,3516.0
2021-10-15 13:40:00,294.01,294.12,293.99,294.11,8492.0,269.3846,269.4853,269.3662,269.4762,8492.0
2021-10-15 13:45:00,294.1,294.22,293.96,294.0,5915.0,269.467,269.577,269.3387,269.3754,5915.0
2021-10-15 13:50:00,294.01,294.5,294.01,294.44,4292.0,269.3846,269.8335,269.3846,269.7785,4292.0
2021-10-15 13:55:00,294.44,294.47,294.16,294.27,6424.0,269.7785,269.806,269.522,269.6228,6424.0
2021-10-15 14:00:00,294.3,294.67,294.3,294.64,4039.0,269.6503,269.9893,269.6503,269.9618,4039.0
2021-10-15 14:05:00,294.62,294.68,294.51,294.55,3090.0,269.9435,269.9984,269.8427,269.8793,3090.0
2021-10-15 14:10:00,294.55,294.66,294.42,294.48,4879.0,269.8793,269.9801,269.7602,269.8152,4879.0
2021-10-15 14:15:00,294.49,294.58,294.41,294.49,5646.0,269.8243,269.9068,269.7511,269.8243,5646.0
2021-10-15 14:20:00,294.41,294.45,294.21,294.45,4646.0,269.7511,269.7877,269.5678,269.7877,4646.0
2021-10-15 14:25:00,294.44,294.62,294.42,294.62,3409.0,269.7785,269.9435,269.7602,269.9435,3409.0
2021-10-15 14:30:00,294.58,294.8,294.5,294.78,19220.0,269.9068,270.1084,269.8335,270.0901,19220.0
2021-10-15 14:35:00,294.81,294.82,294.72,294.75,4348.0,270.1175,270.1267,270.0351,270.0626,4348.0
2021-10-15 14:40:00,294.76,294.83,294.62,294.78,8531.0,270.0717,270.1359,269.9435,270.0901,8531.0
2021-10-15 14:45:00,294.74,294.74,294.39,294.39,3661.0,270.0534,270.0534,269.7327,269.7327,3661.0
2021-10-15 14:50:00,294.51,294.51,294.28,294.34,10751.0,269.8427,269.8427,269.6319,269.6869,10751.0
2021-10-15 14:55:00,294.28,294.42,294.24,294.4,10600.0,269.6319,269.7602,269.5953,269.7419,10600.0
2021-10-15 15:00:00,294.35,294.42,294.0,294.0,10669.0,269.6961,269.7602,269.3754,269.3754,10669.0
2021-10-15 15:05:00,293.99,294.05,293.89,293.89,8827.0,269.3662,269.4212,269.2746,269.2746,8827.0
2021-10-15 15:10:00,293.9,294.13,293.89,294.08,9869.0,269.2838,269.4945,269.2746,269.4487,9869.0
2021-10-15 15:15:00,294.03,294.12,293.62,293.62,10773.0,269.4029,269.4853,269.0272,269.0272,10773.0
2021-10-15 15:20:00,293.56,293.57,293.17,293.41,8455.0,268.9722,268.9814,268.6149,268.8348,8455.0
2021-10-15 15:25:00,293.41,293.42,293.08,293.19,13092.0,268.8348,268.844,268.5324,268.6332,13092.0
2021-10-15 15:30:00,293.21,293.68,293.19,293.64,15609.0,268.6516,269.0822,268.6332,269.0455,15609.0
2021-10-15 15:35:00,293.73,294.46,293.69,294.07,18595.0,269.128,269.7969,269.0914,269.4395,18595.0
2021-10-15 15:40:00,294.06,294.12,293.46,293.46,10632.0,269.4304,269.4853,268.8806,268.8806,10632.0
2021-10-15 15:45:00,293.46,293.64,293.14,293.18,15581.0,268.8806,269.0455,268.5874,268.6241,15581.0
2021-10-15 15:50:00,293.17,293.17,292.75,292.75,22843.0,268.6149,268.6149,268.2301,268.2301,22843.0
2021-10-15 15:55:00,292.7,293.2,292.66,292.71,78479.0,268.1843,268.6424,268.1476,268.1934,78479.0
2021-10-18 09:30:00,291.96,292.21,290.35,291.77,22604.0,267.5063,267.7353,266.0311,267.3322,22604.0
2021-10-18 09:35:00,291.64,291.75,291.29,291.75,8014.0,267.2131,267.3138,266.8924,267.3138,8014.0
2021-10-18 09:40:00,291.64,291.88,291.56,291.75,3470.0,267.2131,267.433,267.1398,267.3138,3470.0
2021-10-18 09:45:00,291.69,292.21,291.45,292.21,4163.0,267.2589,267.7353,267.039,267.7353,4163.0
2021-10-18 09:50:00,292.09,292.69,291.85,292.38,5462.0,267.6254,268.1751,267.4055,267.8911,5462.0
2021-10-18 09:55:00,292.5,292.79,292.35,292.59,4598.0,268.001,268.2667,267.8636,268.0835,4598.0
2021-10-18 10:00:00,292.58,292.91,292.5,292.77,12242.0,268.0743,268.3767,268.001,268.2484,12242.0
2021-10-18 10:05:00,292.84,293.55,292.84,293.28,23495.0,268.3125,268.9631,268.3125,268.7157,23495.0
2021-10-18 10:10:00,293.36,293.36,292.65,292.85,17447.0,268.789,268.789,268.1385,268.3217,17447.0
2021-10-18 10:15:00,292.78,292.83,291.87,292.32,9688.0,268.2576,268.3034,267.4238,267.8361,9688.0
2021-10-18 10:20:00,292.23,292.5,292.07,292.44,1564.0,267.7536,268.001,267.607,267.9461,1564.0
2021-10-18 10:25:00,292.29,292.64,292.29,292.48,2841.0,267.8086,268.1293,267.8086,267.9827,2841.0
2021-10-18 10:30:00,292.28,292.54,292.06,292.48,1998.0,267.7995,268.0377,267.5979,267.9827,1998.0
2021-10-18 10:35:00,292.28,292.39,291.9,292.21,6557.0,267.7995,267.9002,267.4513,267.7353,6557.0
2021-10-18 10:40:00,292.1,292.33,292.05,292.19,2460.0,267.6345,267.8453,267.5887,267.717,2460.0
2021-10-18 10:45:00,292.3,292.46,292.07,292.46,4055.0,267.8178,267.9644,267.607,267.9644,4055.0
2021-10-18 10:50:00,292.37,292.37,292.05,292.11,2001.0,267.8819,267.8819,267.5887,267.6437,2001.0
2021-10-18 10:55:00,292.16,292.31,292.16,292.25,1302.0,267.6895,267.8269,267.6895,267.772,1302.0
2021-10-18 11:00:00,292.15,292.33,291.99,292.32,2870.0,267.6803,267.8453,267.5337,267.8361,2870.0
2021-10-18 11:05:00,292.33,292.53,292.33,292.46,1558.0,267.8453,268.0285,267.8453,267.9644,1558.0
2021-10-18 11:10:00,292.46,292.46,292.3,292.35,2734.0,267.9644,267.9644,267.8178,267.8636,2734.0
2021-10-18 11:15:00,292.38,292.58,292.33,292.54,2152.0,267.8911,268.0743,267.8453,268.0377,2152.0
2021-10-18 11:20:00,292.56,293.26,292.56,293.21,3452.0,268.056,268.6974,268.056,268.6516,3452.0
2021-10-18 11:25:00,293.07,293.07,292.69,292.74,4356.0,268.5233,268.5233,268.1751,268.2209,4356.0
2021-10-18 11:30:00,292.69,292.7,292.53,292.54,1630.0,268.1751,268.1843,268.0285,268.0377,1630.0
2021-10-18 11:35:00,292.44,292.44,292.22,292.43,5212.0,267.9461,267.9461,267.7445,267.9369,5212.0
2021-10-18 11:40:00,292.44,292.46,292.38,292.38,1119.0,267.9461,267.9644,267.8911,267.8911,1119.0
2021-10-18 11:45:00,292.38,292.54,292.38,292.51,1874.0,267.8911,268.0377,267.8911,268.0102,1874.0
2021-10-18 11:50:00,292.51,292.75,292.5,292.75,2875.0,268.0102,268.2301,268.001,268.2301,2875.0
2021-10-18 11:55:00,292.68,292.69,292.57,292.62,4219.0,268.1659,268.1751,268.0652,268.111,4219.0
2021-10-18 12:00:00,292.52,292.87,292.48,292.83,2925.0,268.0194,268.34,267.9827,268.3034,2925.0
2021-10-18 12:05:00,292.91,292.94,292.87,292.88,3923.0,268.3767,268.4042,268.34,268.3492,3923.0
2021-10-18 12:10:00,292.88,293.07,292.78,293.0,5454.0,268.3492,268.5233,268.2576,268.4591,5454.0
2021-10-18 12:15:00,292.92,293.02,292.89,293.0,2001.0,268.3858,268.4775,268.3584,268.4591,2001.0
2021-10-18 12:20:00,292.92,293.04,292.91,293.0,3907.0,268.3858,268.4958,268.3767,268.4591,3907.0
2021-10-18 12:25:00,293.01,293.03,292.91,292.98,4277.0,268.4683,268.4866,268.3767,268.4408,4277.0
2021-10-18 12:30:00,292.97,293.16,292.95,293.16,2796.0,268.4317,268.6057,268.4133,268.6057,2796.0
2021-10-18 12:35:00,293.23,293.26,293.04,293.25,18889.0,268.6699,268.6974,268.4958,268.6882,18889.0
2021-10-18 12:40:00,293.23,293.33,293.08,293.23,8070.0,268.6699,268.7615,268.5324,268.6699,8070.0
2021-10-18 12:45:00,293.25,293.52,293.2,293.44,10576.0,268.6882,268.9356,268.6424,268.8623,10576.0
2021-10-18 12:50:00,293.46,293.52,293.37,293.52,8150.0,268.8806,268.9356,268.7982,268.9356,8150.0
2021-10-18 12:55:00,293.51,293.77,293.5,293.76,3058.0,268.9264,269.1647,268.9173,269.1555,3058.0
2021-10-18 13:00:00,293.75,293.77,293.64,293.64,1408.0,269.1463,269.1647,269.0455,269.0455,1408.0
2021-10-18 13:05:00,293.73,294.0,293.64,293.87,9423.0,269.128,269.3754,269.0455,269.2563,9423.0
2021-10-18 13:10:00,293.87,293.87,293.71,293.79,2615.0,269.2563,269.2563,269.1097,269.183,2615.0
2021-10-18 13:15:00,293.8,293.91,293.73,293.74,5027.0,269.1921,269.2929,269.128,269.1372,5027.0
2021-10-18 13:20:00,293.74,293.78,293.16,293.34,11593.0,269.1372,269.1738,268.6057,268.7707,11593.0
2021-10-18 13:25:00,293.36,293.57,293.36,293.39,2328.0,268.789,268.9814,268.789,268.8165,2328.0
2021-10-18 13:30:00,293.46,293.53,293.37,293.44,2145.0,268.8806,268.9448,268.7982,268.8623,2145.0
2021-10-18 13:35:00,293.39,293.54,293.32,293.53,3319.0,268.8165,268.9539,268.7523,268.9448,3319.0
2021-10-18 13:40:00,293.45,293.45,293.27,293.29,1706.0,268.8715,268.8715,268.7065,268.7249,1706.0
2021-10-18 13:45:00,293.16,293.26,293.0,293.25,16858.0,268.6057,268.6974,268.4591,268.6882,16858.0
2021-10-18 13:50:00,293.16,293.46,293.12,293.12,7709.0,268.6057,268.8806,268.5691,268.5691,7709.0
2021-10-18 13:55:00,293.05,293.24,292.88,292.88,10159.0,268.505,268.679,268.3492,268.3492,10159.0
2021-10-18 14:00:00,292.96,293.15,292.66,293.15,27427.0,268.4225,268.5966,268.1476,268.5966,27427.0
2021-10-18 14:05:00,293.23,293.27,293.1,293.2,2710.0,268.6699,268.7065,268.5508,268.6424,2710.0
2021-10-18 14:10:00,293.28,293.55,293.28,293.42,3424.0,268.7157,268.9631,268.7157,268.844,3424.0
2021-10-18 14:15:00,293.25,293.35,293.17,293.2,7029.0,268.6882,268.7798,268.6149,268.6424,7029.0
2021-10-18 14:20:00,293.11,293.11,292.87,292.97,7207.0,268.5599,268.5599,268.34,268.4317,7207.0
2021-10-18 14:25:00,292.91,292.98,292.71,292.71,2063.0,268.3767,268.4408,268.1934,268.1934,2063.0
2021-10-18 14:30:00,292.69,292.69,292.62,292.66,5186.0,268.1751,268.1751,268.111,268.1476,5186.0
2021-10-18 14:35:00,292.62,292.94,292.49,292.83,16220.0,268.111,268.4042,267.9919,268.3034,16220.0
2021-10-18 14:40:00,292.81,292.89,292.69,292.85,2914.0,268.2851,268.3584,268.1751,268.3217,2914.0
2021-10-18 14:45:00,292.76,292.76,292.61,292.72,5214.0,268.2392,268.2392,268.1018,268.2026,5214.0
2021-10-18 14:50:00,292.76,292.8,292.63,292.66,8995.0,268.2392,268.2759,268.1201,268.1476,8995.0
2021-10-18 14:55:00,292.62,292.74,292.56,292.58,12297.0,268.111,268.2209,268.056,268.0743,12297.0
2021-10-18 15:00:00,292.54,292.94,292.54,292.91,18207.0,268.0377,268.4042,268.0377,268.3767,18207.0
2021-10-18 15:05:00,292.89,292.89,292.71,292.72,4893.0,268.3584,268.3584,268.1934,268.2026,4893.0
2021-10-18 15:10:00,292.75,292.86,292.48,292.48,6787.0,268.2301,268.3309,267.9827,267.9827,6787.0
2021-10-18 15:15:00,292.51,292.74,292.51,292.74,2501.0,268.0102,268.2209,268.0102,268.2209,2501.0
2021-10-18 15:20:00,292.7,292.86,292.69,292.69,3100.0,268.1843,268.3309,268.1751,268.1751,3100.0
2021-10-18 15:25:00,292.66,292.66,292.35,292.44,5479.0,268.1476,268.1476,267.8636,267.9461,5479.0
2021-10-18 15:30:00,292.44,292.64,292.33,292.33,9356.0,267.9461,268.1293,267.8453,267.8453,9356.0
2021-10-18 15:35:00,292.31,292.32,291.94,292.14,5911.0,267.8269,267.8361,267.4879,267.6712,5911.0
2021-10-18 15:40:00,292.18,292.25,291.97,292.23,9470.0,267.7078,267.772,267.5154,267.7536,9470.0
2021-10-18 15:45:00,292.19,292.38,291.99,292.23,11507.0,267.717,267.8911,267.5337,267.7536,11507.0
2021-10-18 15:50:00,292.21,292.55,292.21,292.38,14086.0,267.7353,268.0468,267.7353,267.8911,14086.0
2021-10-18 15:55:00,292.36,292.89,292.32,292.62,61218.0,267.8728,268.3584,267.8361,268.111,61218.0
2021-10-19 09:30:00,293.0,293.08,291.99,292.61,14278.0,268.4591,268.5324,267.5337,268.1018,14278.0
2021-10-19 09:35:00,292.38,292.68,291.73,292.6,6130.0,267.8911,268.1659,267.2955,268.0927,6130.0
2021-10-19 09:40:00,292.79,292.86,292.11,292.31,4984.0,268.2667,268.3309,267.6437,267.8269,4984.0
2021-10-19 09:45:00,292.55,292.93,292.43,292.63,3600.0,268.0468,268.395,267.9369,268.1201,3600.0
2021-10-19 09:50:00,292.5,292.89,292.3,292.54,6121.0,268.001,268.3584,267.8178,268.0377,6121.0
2021-10-19 09:55:00,292.51,293.22,292.41,292.59,20040.0,268.0102,268.6607,267.9186,268.0835,20040.0
2021-10-19 10:00:00,292.59,292.93,292.54,292.58,7745.0,268.0835,268.395,268.0377,268.0743,7745.0
2021-10-19 10:05:00,292.58,292.88,292.53,292.66,5495.0,268.0743,268.3492,268.0285,268.1476,5495.0
2021-10-19 10:10:00,292.73,292.86,292.55,292.62,6510.0,268.2118,268.3309,268.0468,268.111,6510.0
2021-10-19 10:15:00,292.68,292.77,292.45,292.55,8521.0,268.1659,268.2484,267.9552,268.0468,8521.0
2021-10-19 10:20:00,292.46,292.52,292.14,292.32,7393.0,267.9644,268.0194,267.6712,267.8361,7393.0
2021-10-19 10:25:00,292.29,292.7,292.24,292.62,5108.0,267.8086,268.1843,267.7628,268.111,5108.0
2021-10-19 10:30:00,292.6,292.64,292.3,292.31,2435.0,268.0927,268.1293,267.8178,267.8269,2435.0
2021-10-19 10:35:00,292.2,292.59,292.18,292.59,7885.0,267.7262,268.0835,267.7078,268.0835,7885.0
2021-10-19 10:40:00,292.78,292.82,292.5,292.5,3390.0,268.2576,268.2942,268.001,268.001,3390.0
2021-10-19 10:45:00,292.56,292.8,292.48,292.8,3054.0,268.056,268.2759,267.9827,268.2759,3054.0
2021-10-19 10:50:00,292.75,293.66,292.74,293.66,3871.0,268.2301,269.0639,268.2209,269.0639,3871.0
2021-10-19 10:55:00,293.65,294.27,293.65,294.09,5368.0,269.0547,269.6228,269.0547,269.4579,5368.0
2021-10-19 11:00:00,294.13,294.13,293.55,293.84,9873.0,269.4945,269.4945,268.9631,269.2288,9873.0
2021-10-19 11:05:00,293.9,294.09,293.79,293.8,1517.0,269.2838,269.4579,269.183,269.1921,1517.0
2021-10-19 11:10:00,293.79,293.79,293.38,293.63,2519.0,269.183,269.183,268.8073,269.0364,2519.0
2021-10-19 11:15:00,293.72,293.77,293.42,293.68,4626.0,269.1188,269.1647,268.844,269.0822,4626.0
2021-10-19 11:20:00,293.73,293.91,293.62,293.66,3879.0,269.128,269.2929,269.0272,269.0639,3879.0
2021-10-19 11:25:00,293.61,293.87,293.44,293.87,5235.0,269.0181,269.2563,268.8623,269.2563,5235.0
2021-10-19 11:30:00,293.87,293.97,293.64,293.64,2851.0,269.2563,269.3479,269.0455,269.0455,2851.0
2021-10-19 11:35:00,293.7,294.09,293.68,294.07,6292.0,269.1005,269.4579,269.0822,269.4395,6292.0
2021-10-19 11:40:00,294.03,294.3,294.03,294.27,1930.0,269.4029,269.6503,269.4029,269.6228,1930.0
2021-10-19 11:45:00,294.29,294.35,294.09,294.1,1441.0,269.6411,269.6961,269.4579,269.467,1441.0
2021-10-19 11:50:00,294.15,294.35,294.15,294.35,2212.0,269.5128,269.6961,269.5128,269.6961,2212.0
2021-10-19 11:55:00,294.48,294.82,294.48,294.81,5500.0,269.8152,270.1267,269.8152,270.1175,5500.0
2021-10-19 12:00:00,294.85,295.46,294.79,295.46,11568.0,270.1542,270.7131,270.0992,270.7131,11568.0
2021-10-19 12:05:00,295.32,295.32,294.33,294.33,9681.0,270.5848,270.5848,269.6778,269.6778,9681.0
2021-10-19 12:10:00,294.34,294.53,294.28,294.36,4600.0,269.6869,269.861,269.6319,269.7052,4600.0
2021-10-19 12:15:00,294.33,294.49,294.29,294.3,3520.0,269.6778,269.8243,269.6411,269.6503,3520.0
2021-10-19 12:20:00,294.37,294.44,294.12,294.25,8830.0,269.7144,269.7785,269.4853,269.6045,8830.0
2021-10-19 12:25:00,294.31,294.44,294.27,294.35,9306.0,269.6594,269.7785,269.6228,269.6961,9306.0
2021-10-19 12:30:00,294.34,294.35,293.96,293.97,3538.0,269.6869,269.6961,269.3387,269.3479,3538.0
2021-10-19 12:35:00,294.02,294.37,294.02,294.37,1845.0,269.3937,269.7144,269.3937,269.7144,1845.0
2021-10-19 12:40:00,294.29,294.3,293.99,294.06,4602.0,269.6411,269.6503,269.3662,269.4304,4602.0
2021-10-19 12:45:00,294.12,294.37,293.99,293.99,7600.0,269.4853,269.7144,269.3662,269.3662,7600.0
2021-10-19 12:50:00,293.96,294.01,293.71,293.8,9851.0,269.3387,269.3846,269.1097,269.1921,9851.0
2021-10-19 12:55:00,293.85,293.85,293.7,293.7,3570.0,269.238,269.238,269.1005,269.1005,3570.0
2021-10-19 13:00:00,293.55,293.55,293.24,293.24,2661.0,268.9631,268.9631,268.679,268.679,2661.0
2021-10-19 13:05:00,293.24,293.31,293.23,293.31,596.0,268.679,268.7432,268.6699,268.7432,596.0
2021-10-19 13:10:00,293.3,293.82,293.3,293.82,3642.0,268.734,269.2105,268.734,269.2105,3642.0
2021-10-19 13:15:00,293.75,293.75,293.66,293.69,1203.0,269.1463,269.1463,269.0639,269.0914,1203.0
2021-10-19 13:20:00,293.68,293.81,293.6,293.81,1646.0,269.0822,269.2013,269.0089,269.2013,1646.0
2021-10-19 13:25:00,293.71,293.77,293.66,293.71,2682.0,269.1097,269.1647,269.0639,269.1097,2682.0
2021-10-19 13:30:00,293.69,293.76,293.61,293.61,2244.0,269.0914,269.1555,269.0181,269.0181,2244.0
2021-10-19 13:35:00,293.72,293.83,293.59,293.83,2317.0,269.1188,269.2196,268.9997,269.2196,2317.0
2021-10-19 13:40:00,293.85,293.85,293.62,293.71,1930.0,269.238,269.238,269.0272,269.1097,1930.0
2021-10-19 13:45:00,293.73,293.85,293.72,293.85,2240.0,269.128,269.238,269.1188,269.238,2240.0
2021-10-19 13:50:00,293.74,293.78,293.49,293.66,9016.0,269.1372,269.1738,268.9081,269.0639,9016.0
2021-10-19 13:55:00,293.65,293.7,293.59,293.61,2850.0,269.0547,269.1005,268.9997,269.0181,2850.0
2021-10-19 14:00:00,293.67,293.72,293.57,293.58,2433.0,269.073,269.1188,268.9814,268.9906,2433.0
2021-10-19 14:05:00,293.73,293.8,293.69,293.73,2603.0,269.128,269.1921,269.0914,269.128,2603.0
2021-10-19 14:10:00,293.71,293.75,293.67,293.7,3955.0,269.1097,269.1463,269.073,269.1005,3955.0
2021-10-19 14:15:00,293.63,293.82,293.63,293.82,3323.0,269.0364,269.2105,269.0364,269.2105,3323.0
2021-10-19 14:20:00,293.75,293.85,293.64,293.64,4138.0,269.1463,269.238,269.0455,269.0455,4138.0
2021-10-19 14:25:00,293.6,293.73,293.43,293.46,2051.0,269.0089,269.128,268.8531,268.8806,2051.0
2021-10-19 14:30:00,293.45,293.45,293.11,293.44,3589.0,268.8715,268.8715,268.5599,268.8623,3589.0
2021-10-19 14:35:00,293.5,293.5,293.25,293.32,3044.0,268.9173,268.9173,268.6882,268.7523,3044.0
2021-10-19 14:40:00,293.32,293.36,293.28,293.32,1928.0,268.7523,268.789,268.7157,268.7523,1928.0
2021-10-19 14:45:00,293.31,293.65,293.24,293.65,5077.0,268.7432,269.0547,268.679,269.0547,5077.0
2021-10-19 14:50:00,293.66,294.07,293.65,293.95,4603.0,269.0639,269.4395,269.0547,269.3296,4603.0
2021-10-19 14:55:00,293.97,294.23,293.94,294.05,6896.0,269.3479,269.5861,269.3204,269.4212,6896.0
2021-10-19 15:00:00,294.06,294.12,293.93,293.93,5422.0,269.4304,269.4853,269.3113,269.3113,5422.0
2021-10-19 15:05:00,293.93,294.22,293.93,294.22,12369.0,269.3113,269.577,269.3113,269.577,12369.0
2021-10-19 15:10:00,294.22,294.38,294.22,294.34,1100.0,269.577,269.7236,269.577,269.6869,1100.0
2021-10-19 15:15:00,294.41,294.58,294.41,294.54,2127.0,269.7511,269.9068,269.7511,269.8702,2127.0
2021-10-19 15:20:00,294.54,294.62,294.5,294.56,5722.0,269.8702,269.9435,269.8335,269.8885,5722.0
2021-10-19 15:25:00,294.56,294.6,294.51,294.6,2018.0,269.8885,269.9251,269.8427,269.9251,2018.0
2021-10-19 15:30:00,294.65,294.76,294.45,294.65,8094.0,269.9709,270.0717,269.7877,269.9709,8094.0
2021-10-19 15:35:00,294.6,294.8,294.45,294.47,4427.0,269.9251,270.1084,269.7877,269.806,4427.0
2021-10-19 15:40:00,294.48,294.51,294.34,294.47,4047.0,269.8152,269.8427,269.6869,269.806,4047.0
2021-10-19 15:45:00,294.48,294.6,294.39,294.58,6249.0,269.8152,269.9251,269.7327,269.9068,6249.0
2021-10-19 15:50:00,294.45,294.76,294.3,294.7,15902.0,269.7877,270.0717,269.6503,270.0168,15902.0
2021-10-19 15:55:00,294.71,294.84,294.5,294.52,43945.0,270.0259,270.145,269.8335,269.8518,43945.0
2021-10-20 09:30:00,295.05,295.82,295.05,295.7,17102.0,270.3374,271.043,270.3374,270.933,17102.0
2021-10-20 09:35:00,295.7,295.74,294.1,294.32,9931.0,270.933,270.9697,269.467,269.6686,9931.0
2021-10-20 09:40:00,294.44,295.15,294.35,294.94,3788.0,269.7785,270.4291,269.6961,270.2367,3788.0
2021-10-20 09:45:00,294.8,294.84,294.44,294.54,1599.0,270.1084,270.145,269.7785,269.8702,1599.0
2021-10-20 09:50:00,294.54,295.09,294.42,294.94,14877.0,269.8702,270.3741,269.7602,270.2367,14877.0
2021-10-20 09:55:00,295.03,295.13,294.63,294.8,6056.0,270.3191,270.4107,269.9526,270.1084,6056.0
2021-10-20 10:00:00,294.62,294.77,294.43,294.43,1675.0,269.9435,270.0809,269.7694,269.7694,1675.0
2021-10-20 10:05:00,294.43,294.45,294.16,294.27,2501.0,269.7694,269.7877,269.522,269.6228,2501.0
2021-10-20 10:10:00,294.24,294.33,294.07,294.27,6586.0,269.5953,269.6778,269.4395,269.6228,6586.0
2021-10-20 10:15:00,294.07,294.17,293.6,293.6,9109.0,269.4395,269.5312,269.0089,269.0089,9109.0
2021-10-20 10:20:00,293.65,293.83,293.62,293.75,10868.0,269.0547,269.2196,269.0272,269.1463,10868.0
2021-10-20 10:25:00,293.82,294.12,293.36,293.5,9282.0,269.2105,269.4853,268.789,268.9173,9282.0
2021-10-20 10:30:00,293.63,293.73,293.2,293.34,6695.0,269.0364,269.128,268.6424,268.7707,6695.0
2021-10-20 10:35:00,293.47,293.47,293.03,293.13,3513.0,268.8898,268.8898,268.4866,268.5783,3513.0
2021-10-20 10:40:00,293.01,293.12,292.62,292.62,5762.0,268.4683,268.5691,268.111,268.111,5762.0
2021-10-20 10:45:00,292.67,292.67,292.3,292.41,3833.0,268.1568,268.1568,267.8178,267.9186,3833.0
2021-10-20 10:50:00,292.27,292.48,292.07,292.33,5745.0,267.7903,267.9827,267.607,267.8453,5745.0
2021-10-20 10:55:00,292.24,292.61,292.24,292.59,4502.0,267.7628,268.1018,267.7628,268.0835,4502.0
2021-10-20 11:00:00,292.47,293.31,292.47,293.16,5834.0,267.9735,268.7432,267.9735,268.6057,5834.0
2021-10-20 11:05:00,293.24,293.27,292.93,293.15,6036.0,268.679,268.7065,268.395,268.5966,6036.0
2021-10-20 11:10:00,293.03,293.42,293.0,293.42,2018.0,268.4866,268.844,268.4591,268.844,2018.0
2021-10-20 11:15:00,293.34,293.34,292.91,293.12,5261.0,268.7707,268.7707,268.3767,268.5691,5261.0
2021-10-20 11:20:00,293.15,293.24,292.45,292.57,11343.0,268.5966,268.679,267.9552,268.0652,11343.0
2021-10-20 11:25:00,292.62,292.86,292.38,292.86,7771.0,268.111,268.3309,267.8911,268.3309,7771.0
2021-10-20 11:30:00,292.71,293.15,292.6,292.91,7684.0,268.1934,268.5966,268.0927,268.3767,7684.0
2021-10-20 11:35:00,292.99,293.05,292.92,292.95,5068.0,268.45,268.505,268.3858,268.4133,5068.0
2021-10-20 11:40:00,293.01,293.01,292.74,292.8,5249.0,268.4683,268.4683,268.2209,268.2759,5249.0
2021-10-20 11:45:00,292.85,293.0,292.85,293.0,2000.0,268.3217,268.4591,268.3217,268.4591,2000.0
2021-10-20 11:50:00,292.99,293.16,292.86,292.93,5687.0,268.45,268.6057,268.3309,268.395,5687.0
2021-10-20 11:55:00,292.93,293.0,292.67,292.79,2946.0,268.395,268.4591,268.1568,268.2667,2946.0
2021-10-20 12:00:00,292.71,293.05,292.68,292.95,5748.0,268.1934,268.505,268.1659,268.4133,5748.0
2021-10-20 12:05:00,292.98,293.39,292.96,293.39,3206.0,268.4408,268.8165,268.4225,268.8165,3206.0
2021-10-20 12:10:00,293.37,293.58,293.33,293.48,3063.0,268.7982,268.9906,268.7615,268.8989,3063.0
2021-10-20 12:15:00,293.47,293.47,293.23,293.36,5409.0,268.8898,268.8898,268.6699,268.789,5409.0
2021-10-20 12:20:00,293.27,293.38,292.89,292.89,10527.0,268.7065,268.8073,268.3584,268.3584,10527.0
2021-10-20 12:25:00,292.95,293.33,292.91,293.24,8418.0,268.4133,268.7615,268.3767,268.679,8418.0
2021-10-20 12:30:00,293.24,293.72,293.23,293.71,3399.0,268.679,269.1188,268.6699,269.1097,3399.0
2021-10-20 12:35:00,293.62,293.64,293.5,293.52,1372.0,269.0272,269.0455,268.9173,268.9356,1372.0
2021-10-20 12:40:00,293.56,293.99,293.56,293.99,6736.0,268.9722,269.3662,268.9722,269.3662,6736.0
2021-10-20 12:45:00,293.98,294.04,293.84,294.04,3792.0,269.3571,269.412,269.2288,269.412,3792.0
2021-10-20 12:50:00,294.06,294.15,293.97,293.98,5077.0,269.4304,269.5128,269.3479,269.3571,5077.0
2021-10-20 12:55:00,294.04,294.04,293.68,293.81,7462.0,269.412,269.412,269.0822,269.2013,7462.0
2021-10-20 13:00:00,293.97,294.01,293.52,293.59,3111.0,269.3479,269.3846,268.9356,268.9997,3111.0
2021-10-20 13:05:00,293.56,293.78,293.5,293.5,24364.0,268.9722,269.1738,268.9173,268.9173,24364.0
2021-10-20 13:10:00,293.47,293.59,293.43,293.53,3546.0,268.8898,268.9997,268.8531,268.9448,3546.0
2021-10-20 13:15:00,293.46,293.47,293.34,293.43,3700.0,268.8806,268.8898,268.7707,268.8531,3700.0
2021-10-20 13:20:00,293.39,293.45,293.24,293.25,5402.0,268.8165,268.8715,268.679,268.6882,5402.0
2021-10-20 13:25:00,293.25,293.55,293.24,293.42,5978.0,268.6882,268.9631,268.679,268.844,5978.0
2021-10-20 13:30:00,293.37,293.41,293.15,293.27,8407.0,268.7982,268.8348,268.5966,268.7065,8407.0
2021-10-20 13:35:00,293.21,293.37,293.13,293.29,4124.0,268.6516,268.7982,268.5783,268.7249,4124.0
2021-10-20 13:40:00,293.26,293.31,293.05,293.17,3834.0,268.6974,268.7432,268.505,268.6149,3834.0
2021-10-20 13:45:00,293.17,293.35,293.12,293.27,4656.0,268.6149,268.7798,268.5691,268.7065,4656.0
2021-10-20 13:50:00,293.26,293.26,293.07,293.25,2186.0,268.6974,268.6974,268.5233,268.6882,2186.0
2021-10-20 13:55:00,293.2,293.2,293.04,293.1,2480.0,268.6424,268.6424,268.4958,268.5508,2480.0
2021-10-20 14:00:00,293.08,293.22,292.97,293.02,3901.0,268.5324,268.6607,268.4317,268.4775,3901.0
2021-10-20 14:05:00,293.03,293.33,292.95,293.3,5311.0,268.4866,268.7615,268.4133,268.734,5311.0
2021-10-20 14:10:00,293.24,293.32,293.04,293.23,3524.0,268.679,268.7523,268.4958,268.6699,3524.0
2021-10-20 14:15:00,293.17,293.32,293.17,293.22,3890.0,268.6149,268.7523,268.6149,268.6607,3890.0
2021-10-20 14:20:00,293.19,293.27,293.15,293.22,3145.0,268.6332,268.7065,268.5966,268.6607,3145.0
2021-10-20 14:25:00,293.21,293.35,293.21,293.31,4061.0,268.6516,268.7798,268.6516,268.7432,4061.0
2021-10-20 14:30:00,293.36,293.43,293.32,293.41,2212.0,268.789,268.8531,268.7523,268.8348,2212.0
2021-10-20 14:35:00,293.46,293.49,293.36,293.39,4006.0,268.8806,268.9081,268.789,268.8165,4006.0
2021-10-20 14:40:00,293.38,293.42,293.22,293.29,2681.0,268.8073,268.844,268.6607,268.7249,2681.0
2021-10-20 14:45:00,293.3,293.39,293.27,293.33,1300.0,268.734,268.8165,268.7065,268.7615,1300.0
2021-10-20 14:50:00,293.36,293.46,293.29,293.33,4484.0,268.789,268.8806,268.7249,268.7615,4484.0
2021-10-20 14:55:00,293.3,293.41,293.27,293.38,2200.0,268.734,268.8348,268.7065,268.8073,2200.0
2021-10-20 15:00:00,293.4,293.78,293.4,293.68,3418.0,268.8256,269.1738,268.8256,269.0822,3418.0
2021-10-20 15:05:00,293.67,293.81,293.61,293.66,2431.0,269.073,269.2013,269.0181,269.0639,2431.0
2021-10-20 15:10:00,293.73,293.76,293.54,293.76,2653.0,269.128,269.1555,268.9539,269.1555,2653.0
2021-10-20 15:15:00,293.65,293.68,293.45,293.5,1100.0,269.0547,269.0822,268.8715,268.9173,1100.0
2021-10-20 15:20:00,293.46,293.5,293.37,293.5,2734.0,268.8806,268.9173,268.7982,268.9173,2734.0
2021-10-20 15:25:00,293.52,293.75,293.51,293.73,3553.0,268.9356,269.1463,268.9264,269.128,3553.0
2021-10-20 15:30:00,293.68,293.83,293.57,293.81,5348.0,269.0822,269.2196,268.9814,269.2013,5348.0
2021-10-20 15:35:00,293.82,293.82,293.63,293.68,6353.0,269.2105,269.2105,269.0364,269.0822,6353.0
2021-10-20 15:40:00,293.68,293.92,293.67,293.87,7530.0,269.0822,269.3021,269.073,269.2563,7530.0
2021-10-20 15:45:00,293.84,293.85,293.62,293.62,9396.0,269.2288,269.238,269.0272,269.0272,9396.0
2021-10-20 15:50:00,293.59,293.85,293.59,293.81,13786.0,268.9997,269.238,268.9997,269.2013,13786.0
2021-10-20 15:55:00,293.82,293.84,293.5,293.78,32582.0,269.2105,269.2288,268.9173,269.1738,32582.0
2021-10-21 09:30:00,293.44,294.0,293.11,293.25,7290.0,268.8623,269.3754,268.5599,268.6882,7290.0
2021-10-21 09:35:00,293.24,293.3,292.41,292.91,1125.0,268.679,268.734,267.9186,268.3767,1125.0
2021-10-21 09:40:00,292.7,293.32,292.7,293.24,2360.0,268.1843,268.7523,268.1843,268.679,2360.0
2021-10-21 09:45:00,293.35,293.74,293.02,293.02,2318.0,268.7798,269.1372,268.4775,268.4775,2318.0
2021-10-21 09:50:00,293.15,293.6,292.87,292.87,1885.0,268.5966,269.0089,268.34,268.34,1885.0
2021-10-21 09:55:00,292.97,293.1,292.48,292.49,1545.0,268.4317,268.5508,267.9827,267.9919,1545.0
2021-10-21 10:00:00,292.49,292.6,292.24,292.55,3134.0,267.9919,268.0927,267.7628,268.0468,3134.0
2021-10-21 10:05:00,292.55,292.71,292.45,292.71,1993.0,268.0468,268.1934,267.9552,268.1934,1993.0
2021-10-21 10:10:00,292.49,292.49,292.27,292.27,1233.0,267.9919,267.9919,267.7903,267.7903,1233.0
2021-10-21 10:15:00,292.38,292.38,291.73,292.02,4001.0,267.8911,267.8911,267.2955,267.5612,4001.0
2021-10-21 10:20:00,291.98,292.1,291.79,291.8,3644.0,267.5246,267.6345,267.3505,267.3597,3644.0
2021-10-21 10:25:00,291.98,292.18,291.92,292.18,1559.0,267.5246,267.7078,267.4696,267.7078,1559.0
2021-10-21 10:30:00,292.05,292.26,292.04,292.23,2616.0,267.5887,267.7811,267.5796,267.7536,2616.0
2021-10-21 10:35:00,292.36,292.55,292.36,292.43,2606.0,267.8728,268.0468,267.8728,267.9369,2606.0
2021-10-21 10:40:00,292.45,292.45,292.08,292.13,2726.0,267.9552,267.9552,267.6162,267.662,2726.0
2021-10-21 10:45:00,292.13,292.94,292.1,292.94,903.0,267.662,268.4042,267.6345,268.4042,903.0
2021-10-21 10:50:00,292.95,293.35,292.95,293.35,2658.0,268.4133,268.7798,268.4133,268.7798,2658.0
2021-10-21 10:55:00,293.47,293.7,293.43,293.44,2093.0,268.8898,269.1005,268.8531,268.8623,2093.0
2021-10-21 11:00:00,293.25,293.51,293.11,293.43,2319.0,268.6882,268.9264,268.5599,268.8531,2319.0
2021-10-21 11:05:00,293.25,293.29,293.09,293.17,802.0,268.6882,268.7249,268.5416,268.6149,802.0
2021-10-21 11:10:00,293.25,293.25,292.5,292.62,2880.0,268.6882,268.6882,268.001,268.111,2880.0
2021-10-21 11:15:00,292.63,293.07,292.63,292.7,3372.0,268.1201,268.5233,268.1201,268.1843,3372.0
2021-10-21 11:20:00,292.66,293.22,292.64,292.92,3096.0,268.1476,268.6607,268.1293,268.3858,3096.0
2021-10-21 11:25:00,292.99,293.11,292.82,292.86,3230.0,268.45,268.5599,268.2942,268.3309,3230.0
2021-10-21 11:30:00,292.99,293.05,292.86,293.05,896.0,268.45,268.505,268.3309,268.505,896.0
2021-10-21 11:35:00,293.06,293.15,292.91,293.14,1203.0,268.5141,268.5966,268.3767,268.5874,1203.0
2021-10-21 11:40:00,293.18,293.18,292.83,292.95,3457.0,268.6241,268.6241,268.3034,268.4133,3457.0
2021-10-21 11:45:00,293.06,293.06,292.9,292.99,5567.0,268.5141,268.5141,268.3675,268.45,5567.0
2021-10-21 11:50:00,293.09,293.39,293.07,293.39,1900.0,268.5416,268.8165,268.5233,268.8165,1900.0
2021-10-21 11:55:00,293.38,293.49,293.32,293.43,3200.0,268.8073,268.9081,268.7523,268.8531,3200.0
2021-10-21 12:00:00,293.49,293.61,293.44,293.52,2141.0,268.9081,269.0181,268.8623,268.9356,2141.0
2021-10-21 12:05:00,293.59,293.61,293.45,293.58,2288.0,268.9997,269.0181,268.8715,268.9906,2288.0
2021-10-21 12:10:00,293.66,293.71,293.5,293.71,2005.0,269.0639,269.1097,268.9173,269.1097,2005.0
2021-10-21 12:15:00,293.76,293.79,293.64,293.71,1089.0,269.1555,269.183,269.0455,269.1097,1089.0
2021-10-21 12:20:00,293.75,293.76,293.7,293.73,821.0,269.1463,269.1555,269.1005,269.128,821.0
2021-10-21 12:25:00,293.66,293.74,293.66,293.7,1137.0,269.0639,269.1372,269.0639,269.1005,1137.0
2021-10-21 12:30:00,293.6,293.65,293.53,293.61,1105.0,269.0089,269.0547,268.9448,269.0181,1105.0
2021-10-21 12:35:00,293.56,293.64,293.56,293.63,913.0,268.9722,269.0455,268.9722,269.0364,913.0
2021-10-21 12:40:00,293.64,293.69,293.58,293.6,751.0,269.0455,269.0914,268.9906,269.0089,751.0
2021-10-21 12:45:00,293.52,293.52,293.23,293.23,2602.0,268.9356,268.9356,268.6699,268.6699,2602.0
2021-10-21 12:50:00,293.28,293.29,293.28,293.29,300.0,268.7157,268.7249,268.7157,268.7249,300.0
2021-10-21 12:55:00,293.17,293.27,293.17,293.27,503.0,268.6149,268.7065,268.6149,268.7065,503.0
2021-10-21 13:00:00,293.2,293.31,293.19,293.31,3786.0,268.6424,268.7432,268.6332,268.7432,3786.0
2021-10-21 13:05:00,293.2,293.34,293.18,293.18,2684.0,268.6424,268.7707,268.6241,268.6241,2684.0
2021-10-21 13:10:00,293.17,293.22,293.13,293.13,2311.0,268.6149,268.6607,268.5783,268.5783,2311.0
2021-10-21 13:15:00,292.92,293.12,292.83,292.95,1396.0,268.3858,268.5691,268.3034,268.4133,1396.0
2021-10-21 13:20:00,293.04,293.08,292.93,292.98,2257.0,268.4958,268.5324,268.395,268.4408,2257.0
2021-10-21 13:25:00,293.0,293.11,292.97,293.11,3481.0,268.4591,268.5599,268.4317,268.5599,3481.0
2021-10-21 13:30:00,293.1,293.26,293.1,293.26,7405.0,268.5508,268.6974,268.5508,268.6974,7405.0
2021-10-21 13:35:00,293.26,293.3,293.11,293.14,2426.0,268.6974,268.734,268.5599,268.5874,2426.0
2021-10-21 13:40:00,293.1,293.11,292.86,292.87,4714.0,268.5508,268.5599,268.3309,268.34,4714.0
2021-10-21 13:45:00,292.83,292.83,292.55,292.7,5950.0,268.3034,268.3034,268.0468,268.1843,5950.0
2021-10-21 13:50:00,292.76,292.89,292.69,292.69,2328.0,268.2392,268.3584,268.1751,268.1751,2328.0
2021-10-21 13:55:00,292.74,292.78,292.62,292.71,6401.0,268.2209,268.2576,268.111,268.1934,6401.0
2021-10-21 14:00:00,292.57,292.57,292.48,292.5,2603.0,268.0652,268.0652,267.9827,268.001,2603.0
2021-10-21 14:05:00,292.53,292.66,292.5,292.65,5203.0,268.0285,268.1476,268.001,268.1385,5203.0
2021-10-21 14:10:00,292.63,292.64,292.52,292.55,1089.0,268.1201,268.1293,268.0194,268.0468,1089.0
2021-10-21 14:15:00,292.58,292.8,292.57,292.61,3573.0,268.0743,268.2759,268.0652,268.1018,3573.0
2021-10-21 14:20:00,292.59,292.69,292.38,292.48,3822.0,268.0835,268.1751,267.8911,267.9827,3822.0
2021-10-21 14:25:00,292.49,292.51,292.38,292.51,3706.0,267.9919,268.0102,267.8911,268.0102,3706.0
2021-10-21 14:30:00,292.46,292.68,292.43,292.61,6634.0,267.9644,268.1659,267.9369,268.1018,6634.0
2021-10-21 14:35:00,292.66,292.92,292.66,292.9,4422.0,268.1476,268.3858,268.1476,268.3675,4422.0
2021-10-21 14:40:00,292.92,292.92,292.72,292.87,3790.0,268.3858,268.3858,268.2026,268.34,3790.0
2021-10-21 14:45:00,292.82,292.88,292.75,292.82,2347.0,268.2942,268.3492,268.2301,268.2942,2347.0
2021-10-21 14:50:00,292.81,292.81,292.61,292.72,4709.0,268.2851,268.2851,268.1018,268.2026,4709.0
2021-10-21 14:55:00,292.7,292.7,292.5,292.5,2936.0,268.1843,268.1843,268.001,268.001,2936.0
2021-10-21 15:00:00,292.57,292.6,292.48,292.57,3743.0,268.0652,268.0927,267.9827,268.0652,3743.0
2021-10-21 15:05:00,292.61,292.65,292.47,292.65,4168.0,268.1018,268.1385,267.9735,268.1385,4168.0
2021-10-21 15:10:00,292.64,292.88,292.64,292.83,2580.0,268.1293,268.3492,268.1293,268.3034,2580.0
2021-10-21 15:15:00,292.75,292.81,292.62,292.69,4484.0,268.2301,268.2851,268.111,268.1751,4484.0
2021-10-21 15:20:00,292.7,293.11,292.7,292.97,5768.0,268.1843,268.5599,268.1843,268.4317,5768.0
2021-10-21 15:25:00,293.01,293.01,292.77,292.81,3889.0,268.4683,268.4683,268.2484,268.2851,3889.0
2021-10-21 15:30:00,292.85,292.99,292.8,292.93,8148.0,268.3217,268.45,268.2759,268.395,8148.0
2021-10-21 15:35:00,292.96,293.3,292.95,293.22,5743.0,268.4225,268.734,268.4133,268.6607,5743.0
2021-10-21 15:40:00,293.23,293.3,293.07,293.3,7291.0,268.6699,268.734,268.5233,268.734,7291.0
2021-10-21 15:45:00,293.27,293.3,293.16,293.25,6173.0,268.7065,268.734,268.6057,268.6882,6173.0
2021-10-21 15:50:00,293.17,293.21,292.95,293.2,14781.0,268.6149,268.6516,268.4133,268.6424,14781.0
2021-10-21 15:55:00,293.2,293.94,293.13,293.83,26229.0,268.6424,269.3204,268.5783,269.2196,26229.0
2021-10-22 09:30:00,294.3,296.22,293.56,294.66,22613.0,269.6503,271.4094,268.9722,269.9801,22613.0
2021-10-22 09:35:00,294.84,295.13,294.35,294.56,5010.0,270.145,270.4107,269.6961,269.8885,5010.0
2021-10-22 09:40:00,294.35,294.88,294.08,294.13,7582.0,269.6961,270.1817,269.4487,269.4945,7582.0
2021-10-22 09:45:00,294.25,294.95,293.92,294.95,8258.0,269.6045,270.2458,269.3021,270.2458,8258.0
2021-10-22 09:50:00,294.98,295.49,294.71,295.02,6555.0,270.2733,270.7406,270.0259,270.31,6555.0
2021-10-22 09:55:00,294.96,295.53,294.93,294.94,4298.0,270.255,270.7772,270.2275,270.2367,4298.0
2021-10-22 10:00:00,294.81,294.95,294.42,294.42,5213.0,270.1175,270.2458,269.7602,269.7602,5213.0
2021-10-22 10:05:00,294.28,294.34,294.01,294.14,2702.0,269.6319,269.6869,269.3846,269.5037,2702.0
2021-10-22 10:10:00,294.07,294.4,293.86,294.32,4697.0,269.4395,269.7419,269.2471,269.6686,4697.0
2021-10-22 10:15:00,294.29,294.29,293.73,293.74,8990.0,269.6411,269.6411,269.128,269.1372,8990.0
2021-10-22 10:20:00,293.57,293.8,293.41,293.52,7508.0,268.9814,269.1921,268.8348,268.9356,7508.0
2021-10-22 10:25:00,293.46,293.61,291.95,292.34,40771.0,268.8806,269.0181,267.4971,267.8544,40771.0
2021-10-22 10:30:00,292.41,293.19,292.41,293.08,6160.0,267.9186,268.6332,267.9186,268.5324,6160.0
2021-10-22 10:35:00,293.0,293.31,292.6,293.28,13676.0,268.4591,268.7432,268.0927,268.7157,13676.0
2021-10-22 10:40:00,293.12,293.27,292.94,293.07,3111.0,268.5691,268.7065,268.4042,268.5233,3111.0
2021-10-22 10:45:00,293.01,293.01,292.75,292.89,5175.0,268.4683,268.4683,268.2301,268.3584,5175.0
2021-10-22 10:50:00,292.91,292.91,292.43,292.43,5808.0,268.3767,268.3767,267.9369,267.9369,5808.0
2021-10-22 10:55:00,292.43,292.82,292.43,292.57,5823.0,267.9369,268.2942,267.9369,268.0652,5823.0
2021-10-22 11:00:00,292.5,293.16,292.5,293.16,7194.0,268.001,268.6057,268.001,268.6057,7194.0
2021-10-22 11:05:00,293.16,293.59,293.15,293.24,2304.0,268.6057,268.9997,268.5966,268.679,2304.0
2021-10-22 11:10:00,293.05,293.19,292.9,292.91,4175.0,268.505,268.6332,268.3675,268.3767,4175.0
2021-10-22 11:15:00,292.97,293.14,292.75,292.92,6843.0,268.4317,268.5874,268.2301,268.3858,6843.0
2021-10-22 11:20:00,292.69,292.77,291.84,291.92,13139.0,268.1751,268.2484,267.3963,267.4696,13139.0
2021-10-22 11:25:00,291.89,292.2,291.49,291.87,8119.0,267.4421,267.7262,267.0756,267.4238,8119.0
2021-10-22 11:30:00,291.8,292.0,291.66,291.75,5062.0,267.3597,267.5429,267.2314,267.3138,5062.0
2021-10-22 11:35:00,291.65,291.67,291.11,291.23,8044.0,267.2222,267.2405,266.7274,266.8374,8044.0
2021-10-22 11:40:00,291.32,291.56,290.95,291.28,4778.0,266.9199,267.1398,266.5808,266.8832,4778.0
2021-10-22 11:45:00,291.06,291.6,291.06,291.38,4012.0,266.6816,267.1764,266.6816,266.9748,4012.0
2021-10-22 11:50:00,291.24,291.94,291.24,291.94,2607.0,266.8466,267.4879,266.8466,267.4879,2607.0
2021-10-22 11:55:00,291.89,291.98,291.66,291.75,3463.0,267.4421,267.5246,267.2314,267.3138,3463.0
2021-10-22 12:00:00,291.61,291.66,291.34,291.44,2469.0,267.1856,267.2314,266.9382,267.0298,2469.0
2021-10-22 12:05:00,291.62,292.14,291.61,292.14,4009.0,267.1947,267.6712,267.1856,267.6712,4009.0
2021-10-22 12:10:00,292.03,292.03,291.7,291.74,3217.0,267.5704,267.5704,267.268,267.3047,3217.0
2021-10-22 12:15:00,291.82,292.1,291.82,292.04,3458.0,267.378,267.6345,267.378,267.5796,3458.0
2021-10-22 12:20:00,292.02,292.46,291.98,292.43,4477.0,267.5612,267.9644,267.5246,267.9369,4477.0
2021-10-22 12:25:00,292.47,292.71,292.41,292.42,3490.0,267.9735,268.1934,267.9186,267.9277,3490.0
2021-10-22 12:30:00,292.36,292.57,292.35,292.55,2497.0,267.8728,268.0652,267.8636,268.0468,2497.0
2021-10-22 12:35:00,292.5,292.74,292.45,292.55,3100.0,268.001,268.2209,267.9552,268.0468,3100.0
2021-10-22 12:40:00,292.62,292.73,292.46,292.73,3474.0,268.111,268.2118,267.9644,268.2118,3474.0
2021-10-22 12:45:00,292.62,292.99,292.62,292.85,3800.0,268.111,268.45,268.111,268.3217,3800.0
2021-10-22 12:50:00,292.83,292.83,292.58,292.64,4131.0,268.3034,268.3034,268.0743,268.1293,4131.0
2021-10-22 12:55:00,292.62,292.62,292.3,292.3,5346.0,268.111,268.111,267.8178,267.8178,5346.0
2021-10-22 13:00:00,292.26,292.28,291.77,292.08,8547.0,267.7811,267.7995,267.3322,267.6162,8547.0
2021-10-22 13:05:00,292.08,292.61,292.08,292.58,4477.0,267.6162,268.1018,267.6162,268.0743,4477.0
2021-10-22 13:10:00,292.61,292.68,292.41,292.51,4823.0,268.1018,268.1659,267.9186,268.0102,4823.0
2021-10-22 13:15:00,292.44,292.9,292.39,292.82,1700.0,267.9461,268.3675,267.9002,268.2942,1700.0
2021-10-22 13:20:00,292.8,293.22,292.79,293.17,2311.0,268.2759,268.6607,268.2667,268.6149,2311.0
2021-10-22 13:25:00,293.12,293.12,292.74,292.75,4050.0,268.5691,268.5691,268.2209,268.2301,4050.0
2021-10-22 13:30:00,292.71,292.93,292.63,292.93,4921.0,268.1934,268.395,268.1201,268.395,4921.0
2021-10-22 13:35:00,292.74,292.75,292.58,292.58,400.0,268.2209,268.2301,268.0743,268.0743,400.0
2021-10-22 13:40:00,292.62,292.64,292.37,292.5,4136.0,268.111,268.1293,267.8819,268.001,4136.0
2021-10-22 13:45:00,292.56,292.56,292.38,292.4,1105.0,268.056,268.056,267.8911,267.9094,1105.0
2021-10-22 13:50:00,292.37,292.47,292.17,292.17,3244.0,267.8819,267.9735,267.6987,267.6987,3244.0
2021-10-22 13:55:00,292.11,292.18,291.88,291.91,9143.0,267.6437,267.7078,267.433,267.4604,9143.0
2021-10-22 14:00:00,291.94,292.0,290.85,291.71,21045.0,267.4879,267.5429,266.4892,267.2772,21045.0
2021-10-22 14:05:00,291.77,291.8,291.37,291.63,1326.0,267.3322,267.3597,266.9657,267.2039,1326.0
2021-10-22 14:10:00,291.5,291.7,291.34,291.52,3838.0,267.0848,267.268,266.9382,267.1031,3838.0
2021-10-22 14:15:00,291.49,291.79,291.49,291.62,1724.0,267.0756,267.3505,267.0756,267.1947,1724.0
2021-10-22 14:20:00,291.55,291.74,291.55,291.74,1564.0,267.1306,267.3047,267.1306,267.3047,1564.0
2021-10-22 14:25:00,291.74,291.97,291.7,291.91,2111.0,267.3047,267.5154,267.268,267.4604,2111.0
2021-10-22 14:30:00,291.91,292.36,291.85,292.21,2511.0,267.4604,267.8728,267.4055,267.7353,2511.0
2021-10-22 14:35:00,292.18,292.18,291.97,292.05,4969.0,267.7078,267.7078,267.5154,267.5887,4969.0
2021-10-22 14:40:00,292.0,292.1,291.99,292.0,1984.0,267.5429,267.6345,267.5337,267.5429,1984.0
2021-10-22 14:45:00,292.04,292.24,291.95,292.21,1908.0,267.5796,267.7628,267.4971,267.7353,1908.0
2021-10-22 14:50:00,292.22,292.22,291.89,291.98,5552.0,267.7445,267.7445,267.4421,267.5246,5552.0
2021-10-22 14:55:00,291.99,291.99,291.53,291.56,2373.0,267.5337,267.5337,267.1123,267.1398,2373.0
2021-10-22 15:00:00,291.64,291.68,291.54,291.59,1860.0,267.2131,267.2497,267.1214,267.1672,1860.0
2021-10-22 15:05:00,291.67,291.75,291.55,291.67,3199.0,267.2405,267.3138,267.1306,267.2405,3199.0
2021-10-22 15:10:00,291.61,291.61,291.48,291.5,2712.0,267.1856,267.1856,267.0665,267.0848,2712.0
2021-10-22 15:15:00,291.47,291.69,291.23,291.23,3890.0,267.0573,267.2589,266.8374,266.8374,3890.0
2021-10-22 15:20:00,291.26,291.45,291.25,291.34,3024.0,266.8649,267.039,266.8557,266.9382,3024.0
2021-10-22 15:25:00,291.36,291.36,291.21,291.29,3877.0,266.9565,266.9565,266.8191,266.8924,3877.0
2021-10-22 15:30:00,291.3,291.7,291.3,291.65,8245.0,266.9015,267.268,266.9015,267.2222,8245.0
2021-10-22 15:35:00,291.6,291.9,291.43,291.86,11415.0,267.1764,267.4513,267.0206,267.4146,11415.0
2021-10-22 15:40:00,291.84,291.84,291.41,291.41,8786.0,267.3963,267.3963,267.0023,267.0023,8786.0
2021-10-22 15:45:00,291.32,291.51,290.99,291.13,10840.0,266.9199,267.0939,266.6175,266.7458,10840.0
2021-10-22 15:50:00,291.19,291.44,291.15,291.42,17820.0,266.8007,267.0298,266.7641,267.0115,17820.0
2021-10-22 15:55:00,291.4,291.41,291.03,291.11,42092.0,266.9932,267.0023,266.6541,266.7274,42092.0
2021-10-25 09:30:00,292.78,293.46,291.36,291.75,17502.0,268.2576,268.8806,266.9565,267.3138,17502.0
2021-10-25 09:35:00,291.71,292.3,291.71,292.27,2336.0,267.2772,267.8178,267.2772,267.7903,2336.0
2021-10-25 09:40:00,292.39,292.39,291.72,291.84,1249.0,267.9002,267.9002,267.2864,267.3963,1249.0
2021-10-25 09:45:00,291.81,292.01,291.55,291.81,1789.0,267.3688,267.5521,267.1306,267.3688,1789.0
2021-10-25 09:50:00,291.74,291.92,291.54,291.92,1399.0,267.3047,267.4696,267.1214,267.4696,1399.0
2021-10-25 09:55:00,292.11,292.61,292.11,292.41,2126.0,267.6437,268.1018,267.6437,267.9186,2126.0
2021-10-25 10:00:00,292.55,292.71,292.54,292.55,973.0,268.0468,268.1934,268.0377,268.0468,973.0
2021-10-25 10:05:00,292.73,292.99,292.53,292.99,2416.0,268.2118,268.45,268.0285,268.45,2416.0
2021-10-25 10:10:00,292.87,292.87,292.53,292.56,1542.0,268.34,268.34,268.0285,268.056,1542.0
2021-10-25 10:15:00,292.58,293.38,292.58,292.93,2599.0,268.0743,268.8073,268.0743,268.395,2599.0
2021-10-25 10:20:00,293.15,293.42,293.02,293.33,1806.0,268.5966,268.844,268.4775,268.7615,1806.0
2021-10-25 10:25:00,293.21,293.48,293.05,293.42,5432.0,268.6516,268.8989,268.505,268.844,5432.0
2021-10-25 10:30:00,293.38,293.63,293.29,293.47,2061.0,268.8073,269.0364,268.7249,268.8898,2061.0
2021-10-25 10:35:00,293.47,293.56,293.38,293.56,2337.0,268.8898,268.9722,268.8073,268.9722,2337.0
2021-10-25 10:40:00,293.62,293.78,293.56,293.66,1899.0,269.0272,269.1738,268.9722,269.0639,1899.0
2021-10-25 10:45:00,293.76,294.0,293.74,294.0,5326.0,269.1555,269.3754,269.1372,269.3754,5326.0
2021-10-25 10:50:00,293.97,294.42,293.95,294.34,2624.0,269.3479,269.7602,269.3296,269.6869,2624.0
2021-10-25 10:55:00,294.32,294.42,294.27,294.42,1131.0,269.6686,269.7602,269.6228,269.7602,1131.0
2021-10-25 11:00:00,294.47,294.48,294.36,294.36,1080.0,269.806,269.8152,269.7052,269.7052,1080.0
2021-10-25 11:05:00,294.54,294.87,294.54,294.69,1673.0,269.8702,270.1725,269.8702,270.0076,1673.0
2021-10-25 11:10:00,294.67,294.85,294.61,294.81,3729.0,269.9893,270.1542,269.9343,270.1175,3729.0
2021-10-25 11:15:00,294.88,294.99,294.75,294.9,2220.0,270.1817,270.2825,270.0626,270.2,2220.0
2021-10-25 11:20:00,294.8,294.84,294.42,294.5,2017.0,270.1084,270.145,269.7602,269.8335,2017.0
2021-10-25 11:25:00,294.42,294.55,294.34,294.49,2077.0,269.7602,269.8793,269.6869,269.8243,2077.0
2021-10-25 11:30:00,294.5,294.55,294.38,294.42,3301.0,269.8335,269.8793,269.7236,269.7602,3301.0
2021-10-25 11:35:00,294.38,294.45,294.28,294.29,1800.0,269.7236,269.7877,269.6319,269.6411,1800.0
2021-10-25 11:40:00,294.4,294.41,294.09,294.15,1830.0,269.7419,269.7511,269.4579,269.5128,1830.0
2021-10-25 11:45:00,294.2,294.31,294.2,294.25,476.0,269.5586,269.6594,269.5586,269.6045,476.0
2021-10-25 11:50:00,294.21,294.54,294.21,294.41,4703.0,269.5678,269.8702,269.5678,269.7511,4703.0
2021-10-25 11:55:00,294.51,294.63,294.39,294.63,2738.0,269.8427,269.9526,269.7327,269.9526,2738.0
2021-10-25 12:00:00,294.54,294.8,294.5,294.72,1983.0,269.8702,270.1084,269.8335,270.0351,1983.0
2021-10-25 12:05:00,294.8,295.0,294.78,294.87,2156.0,270.1084,270.2916,270.0901,270.1725,2156.0
2021-10-25 12:10:00,294.93,295.05,294.93,294.93,700.0,270.2275,270.3374,270.2275,270.2275,700.0
2021-10-25 12:15:00,295.04,295.08,294.96,294.96,708.0,270.3283,270.3649,270.255,270.255,708.0
2021-10-25 12:20:00,295.03,295.06,294.77,294.88,7421.0,270.3191,270.3466,270.0809,270.1817,7421.0
2021-10-25 12:25:00,294.88,294.9,294.77,294.79,1317.0,270.1817,270.2,270.0809,270.0992,1317.0
2021-10-25 12:30:00,294.78,294.78,294.49,294.51,1989.0,270.0901,270.0901,269.8243,269.8427,1989.0
2021-10-25 12:35:00,294.53,294.54,294.32,294.49,3389.0,269.861,269.8702,269.6686,269.8243,3389.0
2021-10-25 12:40:00,294.62,294.74,294.51,294.7,1169.0,269.9435,270.0534,269.8427,270.0168,1169.0
2021-10-25 12:45:00,294.71,294.8,294.6,294.8,2205.0,270.0259,270.1084,269.9251,270.1084,2205.0
2021-10-25 12:50:00,294.89,294.9,294.82,294.82,1150.0,270.1908,270.2,270.1267,270.1267,1150.0
2021-10-25 12:55:00,294.82,294.85,294.76,294.8,2335.0,270.1267,270.1542,270.0717,270.1084,2335.0
2021-10-25 13:00:00,294.86,295.04,294.86,295.04,1587.0,270.1634,270.3283,270.1634,270.3283,1587.0
2021-10-25 13:05:00,295.04,295.19,294.97,295.02,2352.0,270.3283,270.4657,270.2641,270.31,2352.0
2021-10-25 13:10:00,295.05,295.15,295.05,295.15,240.0,270.3374,270.4291,270.3374,270.4291,240.0
2021-10-25 13:15:00,295.34,295.34,295.28,295.28,523.0,270.6032,270.6032,270.5482,270.5482,523.0
2021-10-25 13:20:00,295.33,295.36,295.18,295.23,1318.0,270.594,270.6215,270.4566,270.5024,1318.0
2021-10-25 13:25:00,295.19,295.26,295.18,295.18,301.0,270.4657,270.5299,270.4566,270.4566,301.0
2021-10-25 13:30:00,295.39,295.54,295.37,295.37,1714.0,270.649,270.7864,270.6306,270.6306,1714.0
2021-10-25 13:35:00,295.45,295.48,295.41,295.41,1106.0,270.7039,270.7314,270.6673,270.6673,1106.0
2021-10-25 13:40:00,295.39,295.39,295.13,295.13,1691.0,270.649,270.649,270.4107,270.4107,1691.0
2021-10-25 13:45:00,295.19,295.27,295.16,295.27,909.0,270.4657,270.539,270.4382,270.539,909.0
2021-10-25 13:50:00,295.32,295.39,295.26,295.26,575.0,270.5848,270.649,270.5299,270.5299,575.0
2021-10-25 13:55:00,295.36,295.4,295.25,295.34,1445.0,270.6215,270.6581,270.5207,270.6032,1445.0
2021-10-25 14:00:00,295.26,295.26,295.13,295.13,934.0,270.5299,270.5299,270.4107,270.4107,934.0
2021-10-25 14:05:00,295.09,295.1,294.89,294.94,1750.0,270.3741,270.3833,270.1908,270.2367,1750.0
2021-10-25 14:10:00,295.01,295.01,294.67,294.76,1912.0,270.3008,270.3008,269.9893,270.0717,1912.0
2021-10-25 14:15:00,294.83,294.83,294.69,294.82,912.0,270.1359,270.1359,270.0076,270.1267,912.0
2021-10-25 14:20:00,294.89,294.98,294.78,294.78,2947.0,270.1908,270.2733,270.0901,270.0901,2947.0
2021-10-25 14:25:00,294.7,294.73,294.62,294.62,1391.0,270.0168,270.0442,269.9435,269.9435,1391.0
2021-10-25 14:30:00,294.63,294.74,294.48,294.51,4523.0,269.9526,270.0534,269.8152,269.8427,4523.0
2021-10-25 14:35:00,294.55,294.55,294.19,294.25,2661.0,269.8793,269.8793,269.5495,269.6045,2661.0
2021-10-25 14:40:00,294.21,294.34,294.21,294.32,1963.0,269.5678,269.6869,269.5678,269.6686,1963.0
2021-10-25 14:45:00,294.25,294.29,294.19,294.22,1470.0,269.6045,269.6411,269.5495,269.577,1470.0
2021-10-25 14:50:00,294.27,294.38,294.27,294.38,1809.0,269.6228,269.7236,269.6228,269.7236,1809.0
2021-10-25 14:55:00,294.48,294.66,294.46,294.65,976.0,269.8152,269.9801,269.7969,269.9709,976.0
2021-10-25 15:00:00,294.65,295.0,294.65,294.99,3726.0,269.9709,270.2916,269.9709,270.2825,3726.0
2021-10-25 15:05:00,294.95,295.14,294.9,294.98,3982.0,270.2458,270.4199,270.2,270.2733,3982.0
2021-10-25 15:10:00,294.93,295.03,294.92,294.94,3558.0,270.2275,270.3191,270.2183,270.2367,3558.0
2021-10-25 15:15:00,294.87,294.99,294.8,294.82,3634.0,270.1725,270.2825,270.1084,270.1267,3634.0
2021-10-25 15:20:00,294.83,295.05,294.83,294.98,4489.0,270.1359,270.3374,270.1359,270.2733,4489.0
2021-10-25 15:25:00,295.04,295.33,295.04,295.21,4563.0,270.3283,270.594,270.3283,270.484,4563.0
2021-10-25 15:30:00,295.21,295.21,294.8,294.99,5007.0,270.484,270.484,270.1084,270.2825,5007.0
2021-10-25 15:35:00,295.03,295.05,294.69,294.73,4511.0,270.3191,270.3374,270.0076,270.0442,4511.0
2021-10-25 15:40:00,294.74,294.78,294.36,294.43,7157.0,270.0534,270.0901,269.7052,269.7694,7157.0
2021-10-25 15:45:00,294.39,294.39,294.09,294.18,10163.0,269.7327,269.7327,269.4579,269.5403,10163.0
2021-10-25 15:50:00,294.12,294.19,293.84,293.95,12264.0,269.4853,269.5495,269.2288,269.3296,12264.0
2021-10-25 15:55:00,293.97,294.05,293.61,293.94,60017.0,269.3479,269.4212,269.0181,269.3204,60017.0
2021-10-26 09:30:00,294.5,294.98,294.2,294.52,16664.0,269.8335,270.2733,269.5586,269.8518,16664.0
2021-10-26 09:35:00,294.75,294.75,293.72,293.81,1620.0,270.0626,270.0626,269.1188,269.2013,1620.0
2021-10-26 09:40:00,293.9,295.0,293.9,294.72,4491.0,269.2838,270.2916,269.2838,270.0351,4491.0
2021-10-26 09:45:00,294.57,295.06,294.57,295.05,2752.0,269.8976,270.3466,269.8976,270.3374,2752.0
2021-10-26 09:50:00,295.13,295.13,294.65,294.96,2488.0,270.4107,270.4107,269.9709,270.255,2488.0
2021-10-26 09:55:00,294.95,294.95,294.29,294.36,2845.0,270.2458,270.2458,269.6411,269.7052,2845.0
2021-10-26 10:00:00,294.33,294.91,294.01,294.78,1858.0,269.6778,270.2092,269.3846,270.0901,1858.0
2021-10-26 10:05:00,294.9,295.2,294.82,294.88,1004.0,270.2,270.4749,270.1267,270.1817,1004.0
2021-10-26 10:10:00,295.2,295.38,294.95,295.33,3299.0,270.4749,270.6398,270.2458,270.594,3299.0
2021-10-26 10:15:00,295.22,295.36,295.09,295.18,1655.0,270.4932,270.6215,270.3741,270.4566,1655.0
2021-10-26 10:20:00,295.14,295.51,295.05,295.05,1102.0,270.4199,270.7589,270.3374,270.3374,1102.0
2021-10-26 10:25:00,295.11,295.53,294.97,295.53,2202.0,270.3924,270.7772,270.2641,270.7772,2202.0
2021-10-26 10:30:00,295.38,295.66,295.28,295.28,10726.0,270.6398,270.8964,270.5482,270.5482,10726.0
2021-10-26 10:35:00,295.3,295.76,295.28,295.71,2542.0,270.5665,270.988,270.5482,270.9422,2542.0
2021-10-26 10:40:00,295.72,295.72,295.47,295.47,1468.0,270.9513,270.9513,270.7223,270.7223,1468.0
2021-10-26 10:45:00,295.36,295.83,295.34,295.58,2821.0,270.6215,271.0521,270.6032,270.8231,2821.0
2021-10-26 10:50:00,295.57,295.59,295.25,295.43,2316.0,270.8139,270.8322,270.5207,270.6856,2316.0
2021-10-26 10:55:00,295.37,295.68,295.31,295.34,3645.0,270.6306,270.9147,270.5757,270.6032,3645.0
2021-10-26 11:00:00,295.38,295.5,295.3,295.37,1362.0,270.6398,270.7498,270.5665,270.6306,1362.0
2021-10-26 11:05:00,295.32,295.65,295.3,295.38,2831.0,270.5848,270.8872,270.5665,270.6398,2831.0
2021-10-26 11:10:00,295.27,295.44,295.17,295.44,1824.0,270.539,270.6948,270.4474,270.6948,1824.0
2021-10-26 11:15:00,295.55,295.61,294.97,295.01,3180.0,270.7956,270.8505,270.2641,270.3008,3180.0
2021-10-26 11:20:00,295.08,295.21,294.97,294.99,1384.0,270.3649,270.484,270.2641,270.2825,1384.0
2021-10-26 11:25:00,295.0,295.23,294.92,295.23,2446.0,270.2916,270.5024,270.2183,270.5024,2446.0
2021-10-26 11:30:00,295.12,295.18,295.01,295.07,1799.0,270.4016,270.4566,270.3008,270.3558,1799.0
2021-10-26 11:35:00,294.93,295.67,294.87,295.67,1013.0,270.2275,270.9055,270.1725,270.9055,1013.0
2021-10-26 11:40:00,295.59,295.99,295.43,295.98,1400.0,270.8322,271.1987,270.6856,271.1896,1400.0
2021-10-26 11:45:00,295.82,295.9,295.61,295.62,1970.0,271.043,271.1163,270.8505,270.8597,1970.0
2021-10-26 11:50:00,295.55,295.62,295.42,295.62,1800.0,270.7956,270.8597,270.6765,270.8597,1800.0
2021-10-26 11:55:00,295.67,295.76,295.55,295.55,1201.0,270.9055,270.988,270.7956,270.7956,1201.0
2021-10-26 12:00:00,295.46,295.52,295.26,295.26,2844.0,270.7131,270.7681,270.5299,270.5299,2844.0
2021-10-26 12:05:00,295.24,295.41,295.1,295.11,3872.0,270.5115,270.6673,270.3833,270.3924,3872.0
2021-10-26 12:10:00,295.03,295.04,294.87,295.04,1547.0,270.3191,270.3283,270.1725,270.3283,1547.0
2021-10-26 12:15:00,294.88,294.99,294.74,294.79,3782.0,270.1817,270.2825,270.0534,270.0992,3782.0
2021-10-26 12:20:00,294.77,294.96,294.71,294.71,1721.0,270.0809,270.255,270.0259,270.0259,1721.0
2021-10-26 12:25:00,294.71,294.85,294.68,294.78,1856.0,270.0259,270.1542,269.9984,270.0901,1856.0
2021-10-26 12:30:00,294.79,294.87,294.67,294.78,3474.0,270.0992,270.1725,269.9893,270.0901,3474.0
2021-10-26 12:35:00,294.75,294.86,294.63,294.76,5420.0,270.0626,270.1634,269.9526,270.0717,5420.0
2021-10-26 12:40:00,294.68,295.13,294.55,295.13,3601.0,269.9984,270.4107,269.8793,270.4107,3601.0
2021-10-26 12:45:00,295.1,295.12,294.73,294.99,3110.0,270.3833,270.4016,270.0442,270.2825,3110.0
2021-10-26 12:50:00,295.02,295.31,294.87,295.0,4222.0,270.31,270.5757,270.1725,270.2916,4222.0
2021-10-26 12:55:00,295.05,295.22,295.05,295.09,3383.0,270.3374,270.4932,270.3374,270.3741,3383.0
2021-10-26 13:00:00,295.02,295.15,294.95,294.97,1715.0,270.31,270.4291,270.2458,270.2641,1715.0
2021-10-26 13:05:00,294.98,295.26,294.92,295.11,1589.0,270.2733,270.5299,270.2183,270.3924,1589.0
2021-10-26 13:10:00,295.1,295.15,295.04,295.14,700.0,270.3833,270.4291,270.3283,270.4199,700.0
2021-10-26 13:15:00,295.22,295.22,294.89,294.89,1234.0,270.4932,270.4932,270.1908,270.1908,1234.0
2021-10-26 13:20:00,294.76,294.85,294.75,294.85,300.0,270.0717,270.1542,270.0626,270.1542,300.0
2021-10-26 13:25:00,294.76,294.92,294.61,294.92,1502.0,270.0717,270.2183,269.9343,270.2183,1502.0
2021-10-26 13:30:00,294.95,294.95,294.79,294.79,820.0,270.2458,270.2458,270.0992,270.0992,820.0
2021-10-26 13:35:00,294.91,294.95,294.88,294.95,841.0,270.2092,270.2458,270.1817,270.2458,841.0
2021-10-26 13:40:00,294.86,294.86,294.7,294.84,1407.0,270.1634,270.1634,270.0168,270.145,1407.0
2021-10-26 13:45:00,294.78,294.87,294.76,294.86,600.0,270.0901,270.1725,270.0717,270.1634,600.0
2021-10-26 13:50:00,294.87,294.87,294.58,294.69,1440.0,270.1725,270.1725,269.9068,270.0076,1440.0
2021-10-26 13:55:00,294.63,294.99,294.56,294.99,3057.0,269.9526,270.2825,269.8885,270.2825,3057.0
2021-10-26 14:00:00,295.06,295.13,294.93,294.97,1149.0,270.3466,270.4107,270.2275,270.2641,1149.0
2021-10-26 14:05:00,295.06,295.38,295.06,295.38,1401.0,270.3466,270.6398,270.3466,270.6398,1401.0
2021-10-26 14:10:00,295.25,295.28,295.07,295.26,1766.0,270.5207,270.5482,270.3558,270.5299,1766.0
2021-10-26 14:15:00,295.2,295.25,295.11,295.25,602.0,270.4749,270.5207,270.3924,270.5207,602.0
2021-10-26 14:20:00,295.06,295.27,295.06,295.26,1547.0,270.3466,270.539,270.3466,270.5299,1547.0
2021-10-26 14:25:00,295.28,295.56,295.28,295.39,4227.0,270.5482,270.8047,270.5482,270.649,4227.0
2021-10-26 14:30:00,295.35,295.49,295.35,295.37,2403.0,270.6123,270.7406,270.6123,270.6306,2403.0
2021-10-26 14:35:00,295.4,295.43,295.12,295.12,1501.0,270.6581,270.6856,270.4016,270.4016,1501.0
2021-10-26 14:40:00,294.93,295.31,294.92,295.31,2417.0,270.2275,270.5757,270.2183,270.5757,2417.0
2021-10-26 14:45:00,295.45,295.64,295.42,295.48,1628.0,270.7039,270.878,270.6765,270.7314,1628.0
2021-10-26 14:50:00,295.49,295.5,295.21,295.21,1270.0,270.7406,270.7498,270.484,270.484,1270.0
2021-10-26 14:55:00,295.2,295.43,295.2,295.38,3149.0,270.4749,270.6856,270.4749,270.6398,3149.0
2021-10-26 15:00:00,295.38,295.56,295.38,295.56,900.0,270.6398,270.8047,270.6398,270.8047,900.0
2021-10-26 15:05:00,295.51,295.52,295.33,295.33,1019.0,270.7589,270.7681,270.594,270.594,1019.0
2021-10-26 15:10:00,295.24,295.28,295.05,295.14,2561.0,270.5115,270.5482,270.3374,270.4199,2561.0
2021-10-26 15:15:00,295.24,295.37,295.18,295.25,1589.0,270.5115,270.6306,270.4566,270.5207,1589.0
2021-10-26 15:20:00,295.29,295.45,295.23,295.45,2283.0,270.5573,270.7039,270.5024,270.7039,2283.0
2021-10-26 15:25:00,295.51,295.66,295.36,295.38,1968.0,270.7589,270.8964,270.6215,270.6398,1968.0
2021-10-26 15:30:00,295.33,295.34,295.05,295.07,3020.0,270.594,270.6032,270.3374,270.3558,3020.0
2021-10-26 15:35:00,295.18,295.47,295.17,295.41,3298.0,270.4566,270.7223,270.4474,270.6673,3298.0
2021-10-26 15:40:00,295.46,295.46,295.2,295.42,3436.0,270.7131,270.7131,270.4749,270.6765,3436.0
2021-10-26 15:45:00,295.41,295.48,294.98,295.0,5227.0,270.6673,270.7314,270.2733,270.2916,5227.0
2021-10-26 15:50:00,295.01,295.12,294.79,294.79,5382.0,270.3008,270.4016,270.0992,270.0992,5382.0
2021-10-26 15:55:00,294.75,294.75,294.24,294.33,22385.0,270.0626,270.0626,269.5953,269.6778,22385.0
2021-10-27 09:30:00,294.31,295.0,294.0,294.05,10539.0,269.6594,270.2916,269.3754,269.4212,10539.0
2021-10-27 09:35:00,294.0,294.17,293.62,293.93,2585.0,269.3754,269.5312,269.0272,269.3113,2585.0
2021-10-27 09:40:00,294.14,294.78,293.8,294.65,4673.0,269.5037,270.0901,269.1921,269.9709,4673.0
2021-10-27 09:45:00,294.65,295.04,294.55,294.62,2386.0,269.9709,270.3283,269.8793,269.9435,2386.0
2021-10-27 09:50:00,294.51,294.99,294.51,294.81,4579.0,269.8427,270.2825,269.8427,270.1175,4579.0
2021-10-27 09:55:00,295.07,295.07,294.73,294.96,3139.0,270.3558,270.3558,270.0442,270.255,3139.0
2021-10-27 10:00:00,294.83,294.83,294.2,294.3,1739.0,270.1359,270.1359,269.5586,269.6503,1739.0
2021-10-27 10:05:00,294.17,294.3,293.85,294.28,10942.0,269.5312,269.6503,269.238,269.6319,10942.0
2021-10-27 10:10:00,294.18,294.44,294.18,294.44,1079.0,269.5403,269.7785,269.5403,269.7785,1079.0
2021-10-27 10:15:00,294.32,294.33,294.0,294.04,1180.0,269.6686,269.6778,269.3754,269.412,1180.0
2021-10-27 10:20:00,294.0,294.16,293.85,294.0,10412.0,269.3754,269.522,269.238,269.3754,10412.0
2021-10-27 10:25:00,294.04,294.14,293.33,293.33,5576.0,269.412,269.5037,268.7615,268.7615,5576.0
2021-10-27 10:30:00,293.34,293.66,293.34,293.65,1615.0,268.7707,269.0639,268.7707,269.0547,1615.0
2021-10-27 10:35:00,293.68,293.84,293.31,293.84,1473.0,269.0822,269.2288,268.7432,269.2288,1473.0
2021-10-27 10:40:00,293.88,294.2,293.76,294.19,3305.0,269.2654,269.5586,269.1555,269.5495,3305.0
2021-10-27 10:45:00,294.02,294.29,294.02,294.24,1455.0,269.3937,269.6411,269.3937,269.5953,1455.0
2021-10-27 10:50:00,294.19,294.28,294.09,294.27,2265.0,269.5495,269.6319,269.4579,269.6228,2265.0
2021-10-27 10:55:00,294.15,294.21,293.83,293.84,1537.0,269.5128,269.5678,269.2196,269.2288,1537.0
2021-10-27 11:00:00,294.11,294.37,294.04,294.37,1715.0,269.4762,269.7144,269.412,269.7144,1715.0
2021-10-27 11:05:00,294.35,294.46,294.3,294.34,600.0,269.6961,269.7969,269.6503,269.6869,600.0
2021-10-27 11:10:00,294.17,294.47,294.08,294.47,2151.0,269.5312,269.806,269.4487,269.806,2151.0
2021-10-27 11:15:00,294.53,294.53,293.98,294.13,1015.0,269.861,269.861,269.3571,269.4945,1015.0
2021-10-27 11:20:00,294.08,294.13,293.88,293.88,2965.0,269.4487,269.4945,269.2654,269.2654,2965.0
2021-10-27 11:25:00,293.84,294.17,293.84,294.04,2121.0,269.2288,269.5312,269.2288,269.412,2121.0
2021-10-27 11:30:00,293.95,294.02,293.63,293.67,3324.0,269.3296,269.3937,269.0364,269.073,3324.0
2021-10-27 11:35:00,293.67,293.79,293.35,293.75,2653.0,269.073,269.183,268.7798,269.1463,2653.0
2021-10-27 11:40:00,293.79,293.88,293.63,293.63,2419.0,269.183,269.2654,269.0364,269.0364,2419.0
2021-10-27 11:45:00,293.54,293.83,293.47,293.79,2486.0,268.9539,269.2196,268.8898,269.183,2486.0
2021-10-27 11:50:00,293.74,294.15,293.74,294.15,1808.0,269.1372,269.5128,269.1372,269.5128,1808.0
2021-10-27 11:55:00,294.28,294.68,294.27,294.49,3503.0,269.6319,269.9984,269.6228,269.8243,3503.0
2021-10-27 12:00:00,294.38,294.38,294.14,294.32,1515.0,269.7236,269.7236,269.5037,269.6686,1515.0
2021-10-27 12:05:00,294.41,294.41,294.24,294.24,2106.0,269.7511,269.7511,269.5953,269.5953,2106.0
2021-10-27 12:10:00,294.15,294.41,294.14,294.41,1587.0,269.5128,269.7511,269.5037,269.7511,1587.0
2021-10-27 12:15:00,294.37,294.57,294.36,294.36,2599.0,269.7144,269.8976,269.7052,269.7052,2599.0
2021-10-27 12:20:00,294.43,294.46,294.38,294.44,887.0,269.7694,269.7969,269.7236,269.7785,887.0
2021-10-27 12:25:00,294.44,294.49,293.97,293.98,4985.0,269.7785,269.8243,269.3479,269.3571,4985.0
2021-10-27 12:30:00,293.92,294.11,293.75,294.11,1808.0,269.3021,269.4762,269.1463,269.4762,1808.0
2021-10-27 12:35:00,294.19,294.19,293.97,294.1,1000.0,269.5495,269.5495,269.3479,269.467,1000.0
2021-10-27 12:40:00,294.05,294.19,294.01,294.01,2215.0,269.4212,269.5495,269.3846,269.3846,2215.0
2021-10-27 12:45:00,293.94,294.19,293.93,294.15,6259.0,269.3204,269.5495,269.3113,269.5128,6259.0
2021-10-27 12:50:00,294.1,294.22,294.1,294.17,2924.0,269.467,269.577,269.467,269.5312,2924.0
2021-10-27 12:55:00,294.21,294.3,294.14,294.23,2993.0,269.5678,269.6503,269.5037,269.5861,2993.0
2021-10-27 13:00:00,294.23,294.58,294.23,294.46,6644.0,269.5861,269.9068,269.5861,269.7969,6644.0
2021-10-27 13:05:00,294.66,294.84,294.5,294.69,1100.0,269.9801,270.145,269.8335,270.0076,1100.0
2021-10-27 13:10:00,294.75,295.02,294.66,295.01,3844.0,270.0626,270.31,269.9801,270.3008,3844.0
2021-10-27 13:15:00,295.0,295.0,294.84,294.91,2581.0,270.2916,270.2916,270.145,270.2092,2581.0
2021-10-27 13:20:00,294.96,295.22,294.91,295.12,5090.0,270.255,270.4932,270.2092,270.4016,5090.0
2021-10-27 13:25:00,295.1,295.1,294.8,295.0,5007.0,270.3833,270.3833,270.1084,270.2916,5007.0
2021-10-27 13:30:00,295.08,295.3,295.08,295.22,1802.0,270.3649,270.5665,270.3649,270.4932,1802.0
2021-10-27 13:35:00,295.29,295.57,295.29,295.57,1501.0,270.5573,270.8139,270.5573,270.8139,1501.0
2021-10-27 13:40:00,295.54,295.59,295.15,295.15,4797.0,270.7864,270.8322,270.4291,270.4291,4797.0
2021-10-27 13:45:00,295.1,295.25,295.1,295.22,1300.0,270.3833,270.5207,270.3833,270.4932,1300.0
2021-10-27 13:50:00,295.37,295.45,295.31,295.31,1100.0,270.6306,270.7039,270.5757,270.5757,1100.0
2021-10-27 13:55:00,295.4,295.52,295.18,295.24,2263.0,270.6581,270.7681,270.4566,270.5115,2263.0
2021-10-27 14:00:00,295.19,295.26,295.0,295.25,2988.0,270.4657,270.5299,270.2916,270.5207,2988.0
2021-10-27 14:05:00,295.24,295.24,295.04,295.2,4638.0,270.5115,270.5115,270.3283,270.4749,4638.0
2021-10-27 14:10:00,295.41,295.79,295.4,295.74,4396.0,270.6673,271.0155,270.6581,270.9697,4396.0
2021-10-27 14:15:00,295.77,295.86,295.72,295.73,4522.0,270.9971,271.0796,270.9513,270.9605,4522.0
2021-10-27 14:20:00,295.74,296.0,295.72,296.0,4643.0,270.9697,271.2079,270.9513,271.2079,4643.0
2021-10-27 14:25:00,295.97,295.99,295.73,295.79,3797.0,271.1804,271.1987,270.9605,271.0155,3797.0
2021-10-27 14:30:00,295.78,295.82,295.48,295.68,6342.0,271.0063,271.043,270.7314,270.9147,6342.0
2021-10-27 14:35:00,295.68,295.86,295.67,295.77,4358.0,270.9147,271.0796,270.9055,270.9971,4358.0
2021-10-27 14:40:00,295.79,295.79,295.46,295.46,4179.0,271.0155,271.0155,270.7131,270.7131,4179.0
2021-10-27 14:45:00,295.5,295.55,295.16,295.16,4896.0,270.7498,270.7956,270.4382,270.4382,4896.0
2021-10-27 14:50:00,295.1,295.73,295.1,295.46,15731.0,270.3833,270.9605,270.3833,270.7131,15731.0
2021-10-27 14:55:00,295.4,295.6,295.35,295.52,9295.0,270.6581,270.8414,270.6123,270.7681,9295.0
2021-10-27 15:00:00,295.46,295.56,295.08,295.18,8782.0,270.7131,270.8047,270.3649,270.4566,8782.0
2021-10-27 15:05:00,295.19,295.44,295.19,295.37,2600.0,270.4657,270.6948,270.4657,270.6306,2600.0
2021-10-27 15:10:00,295.35,295.35,295.09,295.09,6764.0,270.6123,270.6123,270.3741,270.3741,6764.0
2021-10-27 15:15:00,295.05,295.07,294.7,294.7,3921.0,270.3374,270.3558,270.0168,270.0168,3921.0
2021-10-27 15:20:00,294.65,294.69,294.47,294.69,5652.0,269.9709,270.0076,269.806,270.0076,5652.0
2021-10-27 15:25:00,294.76,295.53,294.76,295.44,9931.0,270.0717,270.7772,270.0717,270.6948,9931.0
2021-10-27 15:30:00,295.44,295.53,295.19,295.3,7158.0,270.6948,270.7772,270.4657,270.5665,7158.0
2021-10-27 15:35:00,295.33,295.75,295.31,295.73,6947.0,270.594,270.9788,270.5757,270.9605,6947.0
2021-10-27 15:40:00,295.74,295.84,295.53,295.63,5338.0,270.9697,271.0613,270.7772,270.8689,5338.0
2021-10-27 15:45:00,295.69,295.86,295.0,295.0,7166.0,270.9238,271.0796,270.2916,270.2916,7166.0
2021-10-27 15:50:00,295.06,295.24,294.93,295.04,7593.0,270.3466,270.5115,270.2275,270.3283,7593.0
2021-10-27 15:55:00,295.07,295.07,294.83,294.88,40091.0,270.3558,270.3558,270.1359,270.1817,40091.0
2021-10-28 09:30:00,295.28,297.66,295.28,297.04,18146.0,270.5482,272.7288,270.5482,272.1608,18146.0
2021-10-28 09:35:00,297.64,297.64,296.81,297.03,1452.0,272.7105,272.7105,271.95,272.1516,1452.0
2021-10-28 09:40:00,296.69,297.11,296.28,296.8,5238.0,271.8401,272.2249,271.4644,271.9409,5238.0
2021-10-28 09:45:00,296.91,297.32,296.83,296.99,15481.0,272.0417,272.4173,271.9684,272.115,15481.0
2021-10-28 09:50:00,296.99,297.43,296.66,297.26,4675.0,272.115,272.5181,271.8126,272.3623,4675.0
2021-10-28 09:55:00,297.06,297.9,297.06,297.75,6877.0,272.1791,272.9487,272.1791,272.8113,6877.0
2021-10-28 10:00:00,297.9,298.24,297.56,297.94,6558.0,272.9487,273.2603,272.6372,272.9854,6558.0
2021-10-28 10:05:00,297.94,298.33,297.64,298.24,4595.0,272.9854,273.3427,272.7105,273.2603,4595.0
2021-10-28 10:10:00,298.19,298.33,297.69,297.95,5684.0,273.2144,273.3427,272.7563,272.9945,5684.0
2021-10-28 10:15:00,297.96,298.07,297.68,297.74,4995.0,273.0037,273.1045,272.7472,272.8021,4995.0
2021-10-28 10:20:00,297.79,298.14,297.77,298.0,2384.0,272.848,273.1686,272.8296,273.0404,2384.0
2021-10-28 10:25:00,297.89,298.95,297.89,298.68,15697.0,272.9396,273.9108,272.9396,273.6634,15697.0
2021-10-28 10:30:00,298.71,299.15,298.66,299.05,13359.0,273.6909,274.094,273.6451,274.0024,13359.0
2021-10-28 10:35:00,298.96,299.23,298.61,298.75,10108.0,273.92,274.1673,273.5993,273.7275,10108.0
2021-10-28 10:40:00,298.68,299.24,298.68,299.24,3640.0,273.6634,274.1765,273.6634,274.1765,3640.0
2021-10-28 10:45:00,299.24,299.52,299.23,299.31,6233.0,274.1765,274.4331,274.1673,274.2406,6233.0
2021-10-28 10:50:00,299.31,299.4,299.22,299.25,4611.0,274.2406,274.3231,274.1582,274.1857,4611.0
2021-10-28 10:55:00,299.25,299.51,299.17,299.43,8763.0,274.1857,274.4239,274.1124,274.3506,8763.0
2021-10-28 11:00:00,299.49,299.7,299.43,299.51,9882.0,274.4056,274.598,274.3506,274.4239,9882.0
2021-10-28 11:05:00,299.63,299.84,299.42,299.79,5757.0,274.5338,274.7262,274.3414,274.6804,5757.0
2021-10-28 11:10:00,299.76,299.95,299.72,299.82,9301.0,274.6529,274.827,274.6163,274.7079,9301.0
2021-10-28 11:15:00,299.8,299.86,299.55,299.67,6086.0,274.6896,274.7446,274.4605,274.5705,6086.0
2021-10-28 11:20:00,299.71,299.75,299.41,299.48,5956.0,274.6071,274.6438,274.3323,274.3964,5956.0
2021-10-28 11:25:00,299.5,299.69,299.25,299.69,2713.0,274.4147,274.5888,274.1857,274.5888,2713.0
2021-10-28 11:30:00,299.61,299.68,299.5,299.57,4712.0,274.5155,274.5796,274.4147,274.4789,4712.0
2021-10-28 11:35:00,299.61,300.52,299.54,300.44,24401.0,274.5155,275.3493,274.4514,275.276,24401.0
2021-10-28 11:40:00,300.31,300.49,300.15,300.47,8143.0,275.1569,275.3218,275.0103,275.3035,8143.0
2021-10-28 11:45:00,300.48,300.48,299.87,299.97,37498.0,275.3126,275.3126,274.7537,274.8454,37498.0
2021-10-28 11:50:00,299.97,299.97,299.48,299.94,4427.0,274.8454,274.8454,274.3964,274.8179,4427.0
2021-10-28 11:55:00,299.86,300.28,299.85,300.28,4862.0,274.7446,275.1294,274.7354,275.1294,4862.0
2021-10-28 12:00:00,300.37,300.64,300.36,300.57,5929.0,275.2119,275.4592,275.2027,275.3951,5929.0
2021-10-28 12:05:00,300.66,300.93,300.55,300.84,7925.0,275.4776,275.725,275.3768,275.6425,7925.0
2021-10-28 12:10:00,300.92,300.93,300.82,300.92,3781.0,275.7158,275.725,275.6242,275.7158,3781.0
2021-10-28 12:15:00,301.0,301.13,300.9,301.12,7127.0,275.7891,275.9082,275.6975,275.899,7127.0
2021-10-28 12:20:00,301.03,301.04,300.53,300.54,5216.0,275.8166,275.8257,275.3585,275.3676,5216.0
2021-10-28 12:25:00,300.48,300.75,300.43,300.5,18835.0,275.3126,275.56,275.2668,275.331,18835.0
2021-10-28 12:30:00,300.49,300.83,300.13,300.83,15082.0,275.3218,275.6333,274.992,275.6333,15082.0
2021-10-28 12:35:00,300.89,300.9,300.67,300.81,4193.0,275.6883,275.6975,275.4867,275.615,4193.0
2021-10-28 12:40:00,300.77,300.82,300.58,300.75,4711.0,275.5784,275.6242,275.4043,275.56,4711.0
2021-10-28 12:45:00,300.67,301.07,300.66,301.06,4400.0,275.4867,275.8532,275.4776,275.8441,4400.0
2021-10-28 12:50:00,301.03,301.03,300.4,300.53,31749.0,275.8166,275.8166,275.2393,275.3585,31749.0
2021-10-28 12:55:00,300.36,300.44,299.92,300.19,3893.0,275.2027,275.276,274.7995,275.0469,3893.0
2021-10-28 13:00:00,300.37,300.45,300.2,300.41,2564.0,275.2119,275.2852,275.0561,275.2485,2564.0
2021-10-28 13:05:00,300.34,300.49,300.28,300.44,3199.0,275.1844,275.3218,275.1294,275.276,3199.0
2021-10-28 13:10:00,300.41,300.91,300.36,300.64,8263.0,275.2485,275.7066,275.2027,275.4592,8263.0
2021-10-28 13:15:00,300.68,300.95,300.6,300.95,3491.0,275.4959,275.7433,275.4226,275.7433,3491.0
2021-10-28 13:20:00,300.9,300.93,300.72,300.78,3009.0,275.6975,275.725,275.5325,275.5875,3009.0
2021-10-28 13:25:00,300.75,300.93,300.75,300.9,4408.0,275.56,275.725,275.56,275.6975,4408.0
2021-10-28 13:30:00,300.96,301.31,300.9,301.21,5227.0,275.7524,276.0731,275.6975,275.9815,5227.0
2021-10-28 13:35:00,301.3,301.32,300.88,301.05,7598.0,276.064,276.0823,275.6791,275.8349,7598.0
2021-10-28 13:40:00,301.13,301.24,300.99,301.05,3165.0,275.9082,276.009,275.7799,275.8349,3165.0
2021-10-28 13:45:00,301.02,301.39,301.02,301.2,6739.0,275.8074,276.1464,275.8074,275.9723,6739.0
2021-10-28 13:50:00,301.2,301.29,301.02,301.08,6903.0,275.9723,276.0548,275.8074,275.8624,6903.0
2021-10-28 13:55:00,301.04,301.15,300.96,301.15,5271.0,275.8257,275.9265,275.7524,275.9265,5271.0
2021-10-28 14:00:00,301.17,301.3,301.1,301.29,5692.0,275.9449,276.064,275.8807,276.0548,5692.0
2021-10-28 14:05:00,301.29,301.3,301.12,301.13,4316.0,276.0548,276.064,275.899,275.9082,4316.0
2021-10-28 14:10:00,301.09,301.17,300.6,300.61,7049.0,275.8716,275.9449,275.4226,275.4318,7049.0
2021-10-28 14:15:00,300.61,300.63,300.38,300.46,3450.0,275.4318,275.4501,275.221,275.2943,3450.0
2021-10-28 14:20:00,300.46,300.73,300.41,300.65,5287.0,275.2943,275.5417,275.2485,275.4684,5287.0
2021-10-28 14:25:00,300.67,300.77,300.57,300.77,4751.0,275.4867,275.5784,275.3951,275.5784,4751.0
2021-10-28 14:30:00,300.73,300.88,300.55,300.81,4718.0,275.5417,275.6791,275.3768,275.615,4718.0
2021-10-28 14:35:00,300.81,300.94,300.72,300.94,2501.0,275.615,275.7341,275.5325,275.7341,2501.0
2021-10-28 14:40:00,300.9,301.01,300.76,300.76,3333.0,275.6975,275.7983,275.5692,275.5692,3333.0
2021-10-28 14:45:00,300.81,300.91,300.76,300.91,2184.0,275.615,275.7066,275.5692,275.7066,2184.0
2021-10-28 14:50:00,300.91,301.12,300.77,300.79,7458.0,275.7066,275.899,275.5784,275.5967,7458.0
2021-10-28 14:55:00,300.77,300.82,300.63,300.74,5145.0,275.5784,275.6242,275.4501,275.5509,5145.0
2021-10-28 15:00:00,300.78,300.81,300.53,300.59,6376.0,275.5875,275.615,275.3585,275.4134,6376.0
2021-10-28 15:05:00,300.6,300.7,300.51,300.61,3372.0,275.4226,275.5142,275.3401,275.4318,3372.0
2021-10-28 15:10:00,300.62,300.62,300.08,300.21,4765.0,275.4409,275.4409,274.9461,275.0653,4765.0
2021-10-28 15:15:00,300.19,300.47,300.08,300.41,4598.0,275.0469,275.3035,274.9461,275.2485,4598.0
2021-10-28 15:20:00,300.51,300.51,300.16,300.21,6887.0,275.3401,275.3401,275.0194,275.0653,6887.0
2021-10-28 15:25:00,300.16,300.4,300.07,300.3,7150.0,275.0194,275.2393,274.937,275.1477,7150.0
2021-10-28 15:30:00,300.25,300.46,300.1,300.1,9936.0,275.1019,275.2943,274.9645,274.9645,9936.0
2021-10-28 15:35:00,300.1,300.4,300.01,300.4,14634.0,274.9645,275.2393,274.882,275.2393,14634.0
2021-10-28 15:40:00,300.4,300.52,300.31,300.52,7256.0,275.2393,275.3493,275.1569,275.3493,7256.0
2021-10-28 15:45:00,300.49,300.89,300.43,300.84,25785.0,275.3218,275.6883,275.2668,275.6425,25785.0
2021-10-28 15:50:00,300.89,301.04,300.62,300.79,38395.0,275.6883,275.8257,275.4409,275.5967,38395.0
2021-10-28 15:55:00,300.85,301.46,300.79,301.38,85048.0,275.6517,276.2106,275.5967,276.1373,85048.0
2021-10-29 09:30:00,300.02,300.23,299.18,300.23,17085.0,274.8912,275.0836,274.1215,275.0836,17085.0
2021-10-29 09:35:00,300.36,301.07,300.27,300.92,2271.0,275.2027,275.8532,275.1202,275.7158,2271.0
2021-10-29 09:40:00,300.94,300.94,300.24,300.63,6212.0,275.7341,275.7341,275.0927,275.4501,6212.0
2021-10-29 09:45:00,300.64,301.18,300.31,300.92,3006.0,275.4592,275.954,275.1569,275.7158,3006.0
2021-10-29 09:50:00,300.79,301.24,300.4,300.9,2699.0,275.5967,276.009,275.2393,275.6975,2699.0
2021-10-29 09:55:00,300.98,301.05,300.7,300.7,3248.0,275.7708,275.8349,275.5142,275.5142,3248.0
2021-10-29 10:00:00,300.57,300.97,300.38,300.86,6603.0,275.3951,275.7616,275.221,275.6608,6603.0
2021-10-29 10:05:00,300.86,301.05,300.74,300.92,4532.0,275.6608,275.8349,275.5509,275.7158,4532.0
2021-10-29 10:10:00,300.98,301.0,299.92,299.95,7296.0,275.7708,275.7891,274.7995,274.827,7296.0
2021-10-29 10:15:00,299.91,300.38,299.73,300.18,7895.0,274.7904,275.221,274.6255,275.0378,7895.0
2021-10-29 10:20:00,300.0,300.14,299.41,299.48,4845.0,274.8728,275.0011,274.3323,274.3964,4845.0
2021-10-29 10:25:00,299.48,299.63,299.38,299.59,2900.0,274.3964,274.5338,274.3048,274.4972,2900.0
2021-10-29 10:30:00,299.57,299.84,299.45,299.84,2886.0,274.4789,274.7262,274.3689,274.7262,2886.0
2021-10-29 10:35:00,299.88,300.13,299.87,300.1,4696.0,274.7629,274.992,274.7537,274.9645,4696.0
2021-10-29 10:40:00,300.2,300.78,300.18,300.78,4484.0,275.0561,275.5875,275.0378,275.5875,4484.0
2021-10-29 10:45:00,300.9,301.3,300.9,301.02,4894.0,275.6975,276.064,275.6975,275.8074,4894.0
2021-10-29 10:50:00,301.01,301.08,300.86,300.98,6000.0,275.7983,275.8624,275.6608,275.7708,6000.0
2021-10-29 10:55:00,300.87,301.23,300.87,301.1,3234.0,275.67,275.9998,275.67,275.8807,3234.0
2021-10-29 11:00:00,301.02,301.03,300.69,300.69,2700.0,275.8074,275.8166,275.5051,275.5051,2700.0
2021-10-29 11:05:00,300.73,301.06,300.63,300.99,4790.0,275.5417,275.8441,275.4501,275.7799,4790.0
2021-10-29 11:10:00,301.05,301.1,300.76,300.76,3696.0,275.8349,275.8807,275.5692,275.5692,3696.0
2021-10-29 11:15:00,300.65,300.87,300.61,300.72,2222.0,275.4684,275.67,275.4318,275.5325,2222.0
2021-10-29 11:20:00,300.72,300.89,300.5,300.53,5110.0,275.5325,275.6883,275.331,275.3585,5110.0
2021-10-29 11:25:00,300.5,300.5,300.15,300.15,3511.0,275.331,275.331,275.0103,275.0103,3511.0
2021-10-29 11:30:00,300.21,300.28,299.94,300.28,3042.0,275.0653,275.1294,274.8179,275.1294,3042.0
2021-10-29 11:35:00,300.27,300.39,300.11,300.11,2673.0,275.1202,275.2302,274.9736,274.9736,2673.0
2021-10-29 11:40:00,300.15,300.27,300.13,300.19,2291.0,275.0103,275.1202,274.992,275.0469,2291.0
2021-10-29 11:45:00,300.09,300.22,300.07,300.22,2016.0,274.9553,275.0744,274.937,275.0744,2016.0
2021-10-29 11:50:00,300.24,300.25,299.65,299.65,1230.0,275.0927,275.1019,274.5522,274.5522,1230.0
2021-10-29 11:55:00,299.65,299.68,299.51,299.68,1606.0,274.5522,274.5796,274.4239,274.5796,1606.0
2021-10-29 12:00:00,299.68,299.81,299.68,299.69,2077.0,274.5796,274.6988,274.5796,274.5888,2077.0
2021-10-29 12:05:00,299.7,299.76,299.57,299.76,2203.0,274.598,274.6529,274.4789,274.6529,2203.0
2021-10-29 12:10:00,299.77,299.91,299.71,299.72,1304.0,274.6621,274.7904,274.6071,274.6163,1304.0
2021-10-29 12:15:00,299.72,299.75,299.48,299.55,4921.0,274.6163,274.6438,274.3964,274.4605,4921.0
2021-10-29 12:20:00,299.36,299.74,299.29,299.74,2975.0,274.2865,274.6346,274.2223,274.6346,2975.0
2021-10-29 12:25:00,299.74,299.88,299.65,299.85,3927.0,274.6346,274.7629,274.5522,274.7354,3927.0
2021-10-29 12:30:00,299.84,299.84,299.56,299.6,721.0,274.7262,274.7262,274.4697,274.5064,721.0
2021-10-29 12:35:00,299.63,299.8,299.56,299.56,3444.0,274.5338,274.6896,274.4697,274.4697,3444.0
2021-10-29 12:40:00,299.5,299.58,299.5,299.57,705.0,274.4147,274.488,274.4147,274.4789,705.0
2021-10-29 12:45:00,299.63,299.68,299.51,299.56,2018.0,274.5338,274.5796,274.4239,274.4697,2018.0
2021-10-29 12:50:00,299.48,299.51,299.33,299.33,2712.0,274.3964,274.4239,274.259,274.259,2712.0
2021-10-29 12:55:00,299.24,299.38,299.09,299.1,1910.0,274.1765,274.3048,274.0391,274.0482,1910.0
2021-10-29 13:00:00,299.05,299.36,299.04,299.36,2634.0,274.0024,274.2865,273.9933,274.2865,2634.0
2021-10-29 13:05:00,299.31,299.54,299.31,299.54,3283.0,274.2406,274.4514,274.2406,274.4514,3283.0
2021-10-29 13:10:00,299.31,299.39,299.27,299.39,612.0,274.2406,274.3139,274.204,274.3139,612.0
2021-10-29 13:15:00,299.26,299.26,299.07,299.07,1496.0,274.1948,274.1948,274.0207,274.0207,1496.0
2021-10-29 13:20:00,299.08,299.08,298.87,298.88,1751.0,274.0299,274.0299,273.8375,273.8467,1751.0
2021-10-29 13:25:00,298.93,299.21,298.93,299.13,6353.0,273.8925,274.149,273.8925,274.0757,6353.0
2021-10-29 13:30:00,299.13,299.26,299.13,299.16,2044.0,274.0757,274.1948,274.0757,274.1032,2044.0
2021-10-29 13:35:00,299.14,299.23,299.07,299.14,4028.0,274.0849,274.1673,274.0207,274.0849,4028.0
2021-10-29 13:40:00,299.15,299.39,299.13,299.39,2700.0,274.094,274.3139,274.0757,274.3139,2700.0
2021-10-29 13:45:00,299.42,299.5,299.34,299.38,2200.0,274.3414,274.4147,274.2681,274.3048,2200.0
2021-10-29 13:50:00,299.44,299.56,299.39,299.46,2564.0,274.3598,274.4697,274.3139,274.3781,2564.0
2021-10-29 13:55:00,299.38,299.48,299.38,299.46,2618.0,274.3048,274.3964,274.3048,274.3781,2618.0
2021-10-29 14:00:00,299.5,299.5,299.2,299.2,4145.0,274.4147,274.4147,274.1399,274.1399,4145.0
2021-10-29 14:05:00,299.24,299.24,298.93,299.03,3719.0,274.1765,274.1765,273.8925,273.9841,3719.0
2021-10-29 14:10:00,299.0,299.15,298.65,298.72,7715.0,273.9566,274.094,273.6359,273.7001,7715.0
2021-10-29 14:15:00,298.69,298.75,298.49,298.5,2451.0,273.6726,273.7275,273.4893,273.4985,2451.0
2021-10-29 14:20:00,298.64,298.65,298.27,298.27,2275.0,273.6268,273.6359,273.2877,273.2877,2275.0
2021-10-29 14:25:00,298.27,298.32,298.07,298.25,3564.0,273.2877,273.3336,273.1045,273.2694,3564.0
2021-10-29 14:30:00,298.13,298.31,298.05,298.18,3293.0,273.1595,273.3244,273.0862,273.2053,3293.0
2021-10-29 14:35:00,298.26,298.42,298.26,298.38,2200.0,273.2786,273.4252,273.2786,273.3885,2200.0
2021-10-29 14:40:00,298.41,298.79,298.41,298.69,1959.0,273.416,273.7642,273.416,273.6726,1959.0
2021-10-29 14:45:00,298.77,298.87,298.73,298.87,1500.0,273.7459,273.8375,273.7092,273.8375,1500.0
2021-10-29 14:50:00,298.85,299.05,298.83,299.05,3127.0,273.8192,274.0024,273.8008,274.0024,3127.0
2021-10-29 14:55:00,298.98,299.01,298.88,299.01,3109.0,273.9383,273.9658,273.8467,273.9658,3109.0
2021-10-29 15:00:00,299.06,299.07,298.92,299.03,2711.0,274.0116,274.0207,273.8833,273.9841,2711.0
2021-10-29 15:05:00,299.02,299.3,299.01,299.2,1636.0,273.9749,274.2315,273.9658,274.1399,1636.0
2021-10-29 15:10:00,299.17,299.24,299.1,299.12,1700.0,274.1124,274.1765,274.0482,274.0666,1700.0
2021-10-29 15:15:00,299.11,299.13,298.55,298.57,4198.0,274.0574,274.0757,273.5443,273.5626,4198.0
2021-10-29 15:20:00,298.6,298.61,298.49,298.55,2400.0,273.5901,273.5993,273.4893,273.5443,2400.0
2021-10-29 15:25:00,298.54,298.75,298.52,298.7,3109.0,273.5351,273.7275,273.5168,273.6817,3109.0
2021-10-29 15:30:00,298.76,298.83,298.7,298.73,6006.0,273.7367,273.8008,273.6817,273.7092,6006.0
2021-10-29 15:35:00,298.54,298.82,298.5,298.82,4384.0,273.5351,273.7917,273.4985,273.7917,4384.0
2021-10-29 15:40:00,298.95,299.49,298.92,299.49,7397.0,273.9108,274.4056,273.8833,274.4056,7397.0
2021-10-29 15:45:00,299.4,299.62,299.37,299.52,6863.0,274.3231,274.5247,274.2956,274.4331,6863.0
2021-10-29 15:50:00,299.65,300.46,299.53,300.43,26384.0,274.5522,275.2943,274.4422,275.2668,26384.0
2021-10-29 15:55:00,300.53,300.54,299.76,299.95,56772.0,275.3585,275.3676,274.6529,274.827,56772.0
2021-11-01 09:30:00,299.61,300.94,299.15,300.87,15727.0,274.5155,275.7341,274.094,275.67,15727.0
2021-11-01 09:35:00,300.47,300.82,299.2,299.27,1416.0,275.3035,275.6242,274.1399,274.204,1416.0
2021-11-01 09:40:00,299.44,300.09,299.27,300.05,1760.0,274.3598,274.9553,274.204,274.9187,1760.0
2021-11-01 09:45:00,300.32,300.4,299.38,299.38,4346.0,275.166,275.2393,274.3048,274.3048,4346.0
2021-11-01 09:50:00,299.49,299.76,299.44,299.76,766.0,274.4056,274.6529,274.3598,274.6529,766.0
2021-11-01 09:55:00,299.51,299.97,299.37,299.81,4876.0,274.4239,274.8454,274.2956,274.6988,4876.0
2021-11-01 10:00:00,299.64,299.7,299.34,299.56,3242.0,274.543,274.598,274.2681,274.4697,3242.0
2021-11-01 10:05:00,299.33,300.07,299.33,299.98,4613.0,274.259,274.937,274.259,274.8545,4613.0
2021-11-01 10:10:00,299.87,299.98,299.21,299.21,4428.0,274.7537,274.8545,274.149,274.149,4428.0
2021-11-01 10:15:00,299.26,299.41,299.23,299.41,1222.0,274.1948,274.3323,274.1673,274.3323,1222.0
2021-11-01 10:20:00,299.28,299.28,298.51,298.55,2401.0,274.2132,274.2132,273.5076,273.5443,2401.0
2021-11-01 10:25:00,298.76,298.99,298.76,298.99,1318.0,273.7367,273.9474,273.7367,273.9474,1318.0
2021-11-01 10:30:00,299.0,299.44,298.7,299.33,1406.0,273.9566,274.3598,273.6817,274.259,1406.0
2021-11-01 10:35:00,299.31,299.43,298.9,298.99,1515.0,274.2406,274.3506,273.865,273.9474,1515.0
2021-11-01 10:40:00,299.14,299.5,299.05,299.5,1428.0,274.0849,274.4147,274.0024,274.4147,1428.0
2021-11-01 10:45:00,299.42,299.5,299.01,299.01,3360.0,274.3414,274.4147,273.9658,273.9658,3360.0
2021-11-01 10:50:00,298.89,299.45,298.89,299.19,2121.0,273.8558,274.3689,273.8558,274.1307,2121.0
2021-11-01 10:55:00,299.08,299.16,298.74,298.97,3993.0,274.0299,274.1032,273.7184,273.9291,3993.0
2021-11-01 11:00:00,299.01,299.51,298.96,299.34,2217.0,273.9658,274.4239,273.92,274.2681,2217.0
2021-11-01 11:05:00,299.17,299.23,298.86,298.86,2275.0,274.1124,274.1673,273.8283,273.8283,2275.0
2021-11-01 11:10:00,298.73,298.78,298.55,298.7,3307.0,273.7092,273.755,273.5443,273.6817,3307.0
2021-11-01 11:15:00,298.72,299.08,298.61,298.74,2482.0,273.7001,274.0299,273.5993,273.7184,2482.0
2021-11-01 11:20:00,299.05,299.2,298.95,299.19,1804.0,274.0024,274.1399,273.9108,274.1307,1804.0
2021-11-01 11:25:00,299.15,299.21,298.8,299.03,4271.0,274.094,274.149,273.7734,273.9841,4271.0
2021-11-01 11:30:00,299.03,299.47,298.98,299.39,2553.0,273.9841,274.3872,273.9383,274.3139,2553.0
2021-11-01 11:35:00,299.33,299.33,298.97,299.28,2226.0,274.259,274.259,273.9291,274.2132,2226.0
2021-11-01 11:40:00,299.25,299.42,299.2,299.34,2414.0,274.1857,274.3414,274.1399,274.2681,2414.0
2021-11-01 11:45:00,299.34,299.55,299.14,299.5,2014.0,274.2681,274.4605,274.0849,274.4147,2014.0
2021-11-01 11:50:00,299.65,300.04,299.57,299.74,2815.0,274.5522,274.9095,274.4789,274.6346,2815.0
2021-11-01 11:55:00,299.76,300.21,299.72,300.21,1722.0,274.6529,275.0653,274.6163,275.0653,1722.0
2021-11-01 12:00:00,300.04,300.25,300.02,300.12,2086.0,274.9095,275.1019,274.8912,274.9828,2086.0
2021-11-01 12:05:00,300.19,300.2,299.99,299.99,2033.0,275.0469,275.0561,274.8637,274.8637,2033.0
2021-11-01 12:10:00,300.02,300.2,299.91,299.91,1386.0,274.8912,275.0561,274.7904,274.7904,1386.0
2021-11-01 12:15:00,299.83,299.83,299.71,299.74,810.0,274.7171,274.7171,274.6071,274.6346,810.0
2021-11-01 12:20:00,299.81,299.83,299.7,299.83,1005.0,274.6988,274.7171,274.598,274.7171,1005.0
2021-11-01 12:25:00,299.94,300.15,299.61,299.75,27882.0,274.8179,275.0103,274.5155,274.6438,27882.0
2021-11-01 12:30:00,299.75,299.75,299.39,299.46,3218.0,274.6438,274.6438,274.3139,274.3781,3218.0
2021-11-01 12:35:00,299.57,299.63,299.35,299.63,967.0,274.4789,274.5338,274.2773,274.5338,967.0
2021-11-01 12:40:00,299.66,299.66,299.35,299.5,1250.0,274.5613,274.5613,274.2773,274.4147,1250.0
2021-11-01 12:45:00,299.57,299.71,299.47,299.58,1250.0,274.4789,274.6071,274.3872,274.488,1250.0
2021-11-01 12:50:00,299.76,300.16,299.76,300.02,1016.0,274.6529,275.0194,274.6529,274.8912,1016.0
2021-11-01 12:55:00,300.05,300.25,299.88,300.12,3710.0,274.9187,275.1019,274.7629,274.9828,3710.0
2021-11-01 13:00:00,300.04,300.12,299.75,299.84,2308.0,274.9095,274.9828,274.6438,274.7262,2308.0
2021-11-01 13:05:00,299.82,299.82,299.64,299.66,2375.0,274.7079,274.7079,274.543,274.5613,2375.0
2021-11-01 13:10:00,299.6,299.84,299.36,299.73,1186.0,274.5064,274.7262,274.2865,274.6255,1186.0
2021-11-01 13:15:00,299.91,300.01,299.91,299.94,899.0,274.7904,274.882,274.7904,274.8179,899.0
2021-11-01 13:20:00,299.94,300.08,299.49,299.49,3948.0,274.8179,274.9461,274.4056,274.4056,3948.0
2021-11-01 13:25:00,299.51,299.85,299.51,299.82,1804.0,274.4239,274.7354,274.4239,274.7079,1804.0
2021-11-01 13:30:00,299.73,299.73,299.56,299.62,2211.0,274.6255,274.6255,274.4697,274.5247,2211.0
2021-11-01 13:35:00,299.67,299.75,299.63,299.68,2851.0,274.5705,274.6438,274.5338,274.5796,2851.0
2021-11-01 13:40:00,299.68,299.68,299.3,299.33,3892.0,274.5796,274.5796,274.2315,274.259,3892.0
2021-11-01 13:45:00,299.3,299.4,299.29,299.32,3244.0,274.2315,274.3231,274.2223,274.2498,3244.0
2021-11-01 13:50:00,299.26,299.26,299.07,299.15,3049.0,274.1948,274.1948,274.0207,274.094,3049.0
2021-11-01 13:55:00,299.21,299.38,299.21,299.31,3047.0,274.149,274.3048,274.149,274.2406,3047.0
2021-11-01 14:00:00,299.14,299.32,299.06,299.15,1922.0,274.0849,274.2498,274.0116,274.094,1922.0
2021-11-01 14:05:00,299.12,299.12,298.91,299.1,1530.0,274.0666,274.0666,273.8741,274.0482,1530.0
2021-11-01 14:10:00,299.11,299.12,298.97,298.97,750.0,274.0574,274.0666,273.9291,273.9291,750.0
2021-11-01 14:15:00,299.13,299.13,299.0,299.08,1306.0,274.0757,274.0757,273.9566,274.0299,1306.0
2021-11-01 14:20:00,298.98,299.1,298.92,299.1,2203.0,273.9383,274.0482,273.8833,274.0482,2203.0
2021-11-01 14:25:00,299.19,299.29,299.13,299.16,4097.0,274.1307,274.2223,274.0757,274.1032,4097.0
2021-11-01 14:30:00,299.19,299.45,299.16,299.27,2319.0,274.1307,274.3689,274.1032,274.204,2319.0
2021-11-01 14:35:00,299.19,299.47,299.19,299.21,727.0,274.1307,274.3872,274.1307,274.149,727.0
2021-11-01 14:40:00,299.29,299.39,299.19,299.33,1007.0,274.2223,274.3139,274.1307,274.259,1007.0
2021-11-01 14:45:00,299.41,299.42,299.24,299.26,2767.0,274.3323,274.3414,274.1765,274.1948,2767.0
2021-11-01 14:50:00,299.23,299.26,299.13,299.18,1730.0,274.1673,274.1948,274.0757,274.1215,1730.0
2021-11-01 14:55:00,299.21,299.28,298.95,298.95,5325.0,274.149,274.2132,273.9108,273.9108,5325.0
2021-11-01 15:00:00,298.93,298.93,298.74,298.87,1051.0,273.8925,273.8925,273.7184,273.8375,1051.0
2021-11-01 15:05:00,298.88,298.97,298.8,298.86,2438.0,273.8467,273.9291,273.7734,273.8283,2438.0
2021-11-01 15:10:00,298.86,298.92,298.69,298.73,4943.0,273.8283,273.8833,273.6726,273.7092,4943.0
2021-11-01 15:15:00,298.68,298.79,298.68,298.75,3522.0,273.6634,273.7642,273.6634,273.7275,3522.0
2021-11-01 15:20:00,298.74,298.74,298.39,298.56,6514.0,273.7184,273.7184,273.3977,273.5535,6514.0
2021-11-01 15:25:00,298.59,298.8,298.5,298.5,4394.0,273.5809,273.7734,273.4985,273.4985,4394.0
2021-11-01 15:30:00,298.54,298.67,298.5,298.62,2611.0,273.5351,273.6542,273.4985,273.6084,2611.0
2021-11-01 15:35:00,298.61,298.96,298.54,298.64,6089.0,273.5993,273.92,273.5351,273.6268,6089.0
2021-11-01 15:40:00,298.74,298.76,298.5,298.65,5537.0,273.7184,273.7367,273.4985,273.6359,5537.0
2021-11-01 15:45:00,298.68,298.68,298.32,298.38,8201.0,273.6634,273.6634,273.3336,273.3885,8201.0
2021-11-01 15:50:00,298.32,298.39,297.82,297.88,26289.0,273.3336,273.3977,272.8754,272.9304,26289.0
2021-11-01 15:55:00,297.89,298.12,297.8,297.98,37185.0,272.9396,273.1503,272.8571,273.022,37185.0
2021-11-02 09:30:00,298.49,299.09,298.34,298.5,13179.0,273.4893,274.0391,273.3519,273.4985,13179.0
2021-11-02 09:35:00,297.97,298.86,297.95,298.19,3650.0,273.0129,273.8283,272.9945,273.2144,3650.0
2021-11-02 09:40:00,298.57,298.57,296.94,297.24,5142.0,273.5626,273.5626,272.0691,272.344,5142.0
2021-11-02 09:45:00,297.33,298.48,297.33,298.34,6014.0,272.4265,273.4802,272.4265,273.3519,6014.0
2021-11-02 09:50:00,298.26,299.29,298.25,299.17,4683.0,273.2786,274.2223,273.2694,274.1124,4683.0
2021-11-02 09:55:00,299.0,299.09,298.7,298.77,6575.0,273.9566,274.0391,273.6817,273.7459,6575.0
2021-11-02 10:00:00,298.91,299.44,298.63,299.35,3787.0,273.8741,274.3598,273.6176,274.2773,3787.0
2021-11-02 10:05:00,299.45,299.45,298.88,299.37,4467.0,274.3689,274.3689,273.8467,274.2956,4467.0
2021-11-02 10:10:00,299.28,299.38,298.93,298.93,5347.0,274.2132,274.3048,273.8925,273.8925,5347.0
2021-11-02 10:15:00,298.89,299.23,298.84,299.05,3724.0,273.8558,274.1673,273.81,274.0024,3724.0
2021-11-02 10:20:00,299.19,299.3,299.08,299.3,1878.0,274.1307,274.2315,274.0299,274.2315,1878.0
2021-11-02 10:25:00,299.5,299.69,299.5,299.67,3984.0,274.4147,274.5888,274.4147,274.5705,3984.0
2021-11-02 10:30:00,299.56,299.56,299.02,299.07,3815.0,274.4697,274.4697,273.9749,274.0207,3815.0
2021-11-02 10:35:00,298.94,299.04,298.85,298.97,2449.0,273.9016,273.9933,273.8192,273.9291,2449.0
2021-11-02 10:40:00,298.99,299.31,298.98,299.25,5083.0,273.9474,274.2406,273.9383,274.1857,5083.0
2021-11-02 10:45:00,299.24,299.24,298.64,298.76,4714.0,274.1765,274.1765,273.6268,273.7367,4714.0
2021-11-02 10:50:00,298.6,298.67,298.23,298.25,7405.0,273.5901,273.6542,273.2511,273.2694,7405.0
2021-11-02 10:55:00,298.26,298.88,298.13,298.84,3300.0,273.2786,273.8467,273.1595,273.81,3300.0
2021-11-02 11:00:00,298.76,298.85,298.29,298.38,15161.0,273.7367,273.8192,273.3061,273.3885,15161.0
2021-11-02 11:05:00,298.26,298.48,298.26,298.31,1784.0,273.2786,273.4802,273.2786,273.3244,1784.0
2021-11-02 11:10:00,298.28,298.31,297.91,297.96,1860.0,273.2969,273.3244,272.9579,273.0037,1860.0
2021-11-02 11:15:00,297.96,298.2,297.93,298.14,6224.0,273.0037,273.2236,272.9762,273.1686,6224.0
2021-11-02 11:20:00,298.23,298.28,297.96,298.01,3280.0,273.2511,273.2969,273.0037,273.0495,3280.0
2021-11-02 11:25:00,298.04,298.09,297.91,297.94,4184.0,273.077,273.1228,272.9579,272.9854,4184.0
2021-11-02 11:30:00,297.89,298.3,297.72,298.28,11455.0,272.9396,273.3152,272.7838,273.2969,11455.0
2021-11-02 11:35:00,298.23,298.28,298.04,298.15,2000.0,273.2511,273.2969,273.077,273.1778,2000.0
2021-11-02 11:40:00,298.09,298.1,297.8,297.87,6966.0,273.1228,273.132,272.8571,272.9213,6966.0
2021-11-02 11:45:00,297.9,298.31,297.9,298.11,4816.0,272.9487,273.3244,272.9487,273.1411,4816.0
2021-11-02 11:50:00,298.12,298.12,297.83,297.95,2503.0,273.1503,273.1503,272.8846,272.9945,2503.0
2021-11-02 11:55:00,297.93,297.97,297.79,297.9,1530.0,272.9762,273.0129,272.848,272.9487,1530.0
2021-11-02 12:00:00,297.8,298.02,297.8,297.98,3648.0,272.8571,273.0587,272.8571,273.022,3648.0
2021-11-02 12:05:00,297.93,298.05,297.87,298.01,4559.0,272.9762,273.0862,272.9213,273.0495,4559.0
2021-11-02 12:10:00,297.97,298.26,297.91,297.91,7367.0,273.0129,273.2786,272.9579,272.9579,7367.0
2021-11-02 12:15:00,297.92,298.61,297.89,298.61,4420.0,272.9671,273.5993,272.9396,273.5993,4420.0
2021-11-02 12:20:00,298.83,298.87,298.47,298.49,1713.0,273.8008,273.8375,273.471,273.4893,1713.0
2021-11-02 12:25:00,298.54,298.65,298.39,298.65,4917.0,273.5351,273.6359,273.3977,273.6359,4917.0
2021-11-02 12:30:00,298.59,298.87,298.59,298.76,3242.0,273.5809,273.8375,273.5809,273.7367,3242.0
2021-11-02 12:35:00,298.76,298.76,298.63,298.66,6201.0,273.7367,273.7367,273.6176,273.6451,6201.0
2021-11-02 12:40:00,298.79,299.11,298.79,299.05,1500.0,273.7642,274.0574,273.7642,274.0024,1500.0
2021-11-02 12:45:00,299.05,299.05,298.67,298.7,5000.0,274.0024,274.0024,273.6542,273.6817,5000.0
2021-11-02 12:50:00,298.72,299.07,298.71,299.07,2791.0,273.7001,274.0207,273.6909,274.0207,2791.0
2021-11-02 12:55:00,299.07,299.11,298.69,298.71,1925.0,274.0207,274.0574,273.6726,273.6909,1925.0
2021-11-02 13:00:00,298.7,298.75,298.63,298.65,1608.0,273.6817,273.7275,273.6176,273.6359,1608.0
2021-11-02 13:05:00,298.56,298.71,298.56,298.63,1004.0,273.5535,273.6909,273.5535,273.6176,1004.0
2021-11-02 13:10:00,298.78,298.97,298.78,298.88,1805.0,273.755,273.9291,273.755,273.8467,1805.0
2021-11-02 13:15:00,298.83,298.94,298.65,298.94,2823.0,273.8008,273.9016,273.6359,273.9016,2823.0
2021-11-02 13:20:00,299.0,299.03,298.83,298.99,2027.0,273.9566,273.9841,273.8008,273.9474,2027.0
2021-11-02 13:25:00,298.94,299.03,298.85,298.86,2244.0,273.9016,273.9841,273.8192,273.8283,2244.0
2021-11-02 13:30:00,298.8,298.88,298.75,298.81,2189.0,273.7734,273.8467,273.7275,273.7825,2189.0
2021-11-02 13:35:00,298.74,299.05,298.74,299.03,2608.0,273.7184,274.0024,273.7184,273.9841,2608.0
2021-11-02 13:40:00,298.97,299.19,298.96,299.19,1559.0,273.9291,274.1307,273.92,274.1307,1559.0
2021-11-02 13:45:00,299.19,299.41,299.13,299.21,3470.0,274.1307,274.3323,274.0757,274.149,3470.0
2021-11-02 13:50:00,299.13,299.38,299.13,299.34,1236.0,274.0757,274.3048,274.0757,274.2681,1236.0
2021-11-02 13:55:00,299.22,299.33,299.2,299.33,2632.0,274.1582,274.259,274.1399,274.259,2632.0
2021-11-02 14:00:00,299.36,299.39,299.22,299.26,2520.0,274.2865,274.3139,274.1582,274.1948,2520.0
2021-11-02 14:05:00,299.18,299.21,298.5,298.5,4890.0,274.1215,274.149,273.4985,273.4985,4890.0
2021-11-02 14:10:00,298.57,298.73,298.49,298.68,3226.0,273.5626,273.7092,273.4893,273.6634,3226.0
2021-11-02 14:15:00,298.67,298.67,298.39,298.44,5175.0,273.6542,273.6542,273.3977,273.4435,5175.0
2021-11-02 14:20:00,298.48,298.54,298.3,298.3,6672.0,273.4802,273.5351,273.3152,273.3152,6672.0
2021-11-02 14:25:00,298.26,298.26,297.95,298.12,8866.0,273.2786,273.2786,272.9945,273.1503,8866.0
2021-11-02 14:30:00,298.12,298.2,297.76,297.76,5975.0,273.1503,273.2236,272.8205,272.8205,5975.0
2021-11-02 14:35:00,297.69,298.03,297.69,298.03,7365.0,272.7563,273.0678,272.7563,273.0678,7365.0
2021-11-02 14:40:00,298.03,298.2,297.96,298.11,6098.0,273.0678,273.2236,273.0037,273.1411,6098.0
2021-11-02 14:45:00,298.13,298.5,298.05,298.16,12746.0,273.1595,273.4985,273.0862,273.187,12746.0
2021-11-02 14:50:00,298.16,298.27,297.81,297.85,13211.0,273.187,273.2877,272.8663,272.9029,13211.0
2021-11-02 14:55:00,297.94,297.95,297.58,297.58,5449.0,272.9854,272.9945,272.6555,272.6555,5449.0
2021-11-02 15:00:00,297.7,297.99,297.62,297.74,8774.0,272.7655,273.0312,272.6922,272.8021,8774.0
2021-11-02 15:05:00,297.72,297.86,297.67,297.68,3521.0,272.7838,272.9121,272.738,272.7472,3521.0
2021-11-02 15:10:00,297.66,297.66,297.44,297.52,4341.0,272.7288,272.7288,272.5273,272.6006,4341.0
2021-11-02 15:15:00,297.57,297.62,297.37,297.39,3760.0,272.6464,272.6922,272.4631,272.4815,3760.0
2021-11-02 15:20:00,297.42,297.65,297.34,297.57,3442.0,272.5089,272.7197,272.4356,272.6464,3442.0
2021-11-02 15:25:00,297.55,298.04,297.55,298.01,5254.0,272.6281,273.077,272.6281,273.0495,5254.0
2021-11-02 15:30:00,297.94,298.15,297.83,298.15,3908.0,272.9854,273.1778,272.8846,273.1778,3908.0
2021-11-02 15:35:00,298.09,298.6,298.03,298.45,8519.0,273.1228,273.5901,273.0678,273.4527,8519.0
2021-11-02 15:40:00,298.45,298.72,298.34,298.71,6317.0,273.4527,273.7001,273.3519,273.6909,6317.0
2021-11-02 15:45:00,298.74,298.93,298.73,298.8,10906.0,273.7184,273.8925,273.7092,273.7734,10906.0
2021-11-02 15:50:00,298.76,298.76,298.1,298.15,19920.0,273.7367,273.7367,273.132,273.1778,19920.0
2021-11-02 15:55:00,298.1,298.22,297.88,298.14,63169.0,273.132,273.2419,272.9304,273.1686,63169.0
2021-11-03 09:30:00,298.62,299.94,298.16,299.6,26970.0,273.6084,274.8179,273.187,274.5064,26970.0
2021-11-03 09:35:00,299.64,299.95,298.82,299.53,6357.0,274.543,274.827,273.7917,274.4422,6357.0
2021-11-03 09:40:00,299.21,299.49,298.65,299.24,5374.0,274.149,274.4056,273.6359,274.1765,5374.0
2021-11-03 09:45:00,299.01,300.12,298.92,299.67,13095.0,273.9658,274.9828,273.8833,274.5705,13095.0
2021-11-03 09:50:00,299.67,300.05,299.18,299.59,8926.0,274.5705,274.9187,274.1215,274.4972,8926.0
2021-11-03 09:55:00,299.86,300.31,299.41,299.82,4838.0,274.7446,275.1569,274.3323,274.7079,4838.0
2021-11-03 10:00:00,299.76,299.83,299.09,299.31,8631.0,274.6529,274.7171,274.0391,274.2406,8631.0
2021-11-03 10:05:00,299.05,299.53,298.21,298.21,7690.0,274.0024,274.4422,273.2328,273.2328,7690.0
2021-11-03 10:10:00,298.54,299.18,298.34,299.18,8179.0,273.5351,274.1215,273.3519,274.1215,8179.0
2021-11-03 10:15:00,299.2,299.93,299.13,299.66,4199.0,274.1399,274.8087,274.0757,274.5613,4199.0
2021-11-03 10:20:00,299.65,300.06,299.47,299.89,3468.0,274.5522,274.9278,274.3872,274.7721,3468.0
2021-11-03 10:25:00,299.88,300.49,299.88,300.26,3991.0,274.7629,275.3218,274.7629,275.1111,3991.0
2021-11-03 10:30:00,300.13,300.42,299.76,300.03,1956.0,274.992,275.2577,274.6529,274.9003,1956.0
2021-11-03 10:35:00,300.19,300.43,299.9,300.26,3821.0,275.0469,275.2668,274.7812,275.1111,3821.0
2021-11-03 10:40:00,300.17,300.67,300.07,300.5,2648.0,275.0286,275.4867,274.937,275.331,2648.0
2021-11-03 10:45:00,300.63,300.99,300.46,300.91,7931.0,275.4501,275.7799,275.2943,275.7066,7931.0
2021-11-03 10:50:00,300.85,301.5,300.82,301.5,5529.0,275.6517,276.2472,275.6242,276.2472,5529.0
2021-11-03 10:55:00,301.42,301.61,301.23,301.23,5226.0,276.1739,276.348,275.9998,275.9998,5226.0
2021-11-03 11:00:00,301.15,301.16,300.51,300.67,3546.0,275.9265,275.9357,275.3401,275.4867,3546.0
2021-11-03 11:05:00,300.82,300.92,300.66,300.82,2287.0,275.6242,275.7158,275.4776,275.6242,2287.0
2021-11-03 11:10:00,300.77,300.86,300.51,300.75,3563.0,275.5784,275.6608,275.3401,275.56,3563.0
2021-11-03 11:15:00,300.82,300.87,299.84,299.85,7812.0,275.6242,275.67,274.7262,274.7354,7812.0
2021-11-03 11:20:00,299.95,300.33,299.88,300.3,4151.0,274.827,275.1752,274.7629,275.1477,4151.0
2021-11-03 11:25:00,300.48,300.56,300.23,300.49,5341.0,275.3126,275.3859,275.0836,275.3218,5341.0
2021-11-03 11:30:00,300.55,300.73,300.41,300.73,2681.0,275.3768,275.5417,275.2485,275.5417,2681.0
2021-11-03 11:35:00,300.94,301.04,300.75,300.94,4180.0,275.7341,275.8257,275.56,275.7341,4180.0
2021-11-03 11:40:00,300.98,301.3,300.93,301.2,1826.0,275.7708,276.064,275.725,275.9723,1826.0
2021-11-03 11:45:00,301.25,301.32,301.12,301.32,651.0,276.0182,276.0823,275.899,276.0823,651.0
2021-11-03 11:50:00,301.36,301.36,300.84,301.06,2221.0,276.1189,276.1189,275.6425,275.8441,2221.0
2021-11-03 11:55:00,301.18,301.29,300.89,300.93,4200.0,275.954,276.0548,275.6883,275.725,4200.0
2021-11-03 12:00:00,301.0,301.21,301.0,301.16,1200.0,275.7891,275.9815,275.7891,275.9357,1200.0
2021-11-03 12:05:00,301.15,301.37,301.1,301.34,1300.0,275.9265,276.1281,275.8807,276.1006,1300.0
2021-11-03 12:10:00,301.35,302.3,301.35,302.3,8971.0,276.1098,276.9802,276.1098,276.9802,8971.0
2021-11-03 12:15:00,302.27,302.63,302.14,302.63,7697.0,276.9527,277.2826,276.8336,277.2826,7697.0
2021-11-03 12:20:00,302.62,302.67,302.29,302.64,7850.0,277.2734,277.3192,276.971,277.2917,7850.0
2021-11-03 12:25:00,302.68,303.0,302.64,302.65,7937.0,277.3284,277.6216,277.2917,277.3009,7937.0
2021-11-03 12:30:00,302.68,302.68,302.43,302.63,6622.0,277.3284,277.3284,277.0993,277.2826,6622.0
2021-11-03 12:35:00,302.62,303.04,302.5,303.01,7239.0,277.2734,277.6582,277.1635,277.6307,7239.0
2021-11-03 12:40:00,303.09,303.09,302.39,302.39,5678.0,277.704,277.704,277.0627,277.0627,5678.0
2021-11-03 12:45:00,302.39,302.56,302.25,302.31,6873.0,277.0627,277.2184,276.9344,276.9894,6873.0
2021-11-03 12:50:00,302.33,302.54,301.97,301.97,8497.0,277.0077,277.2001,276.6778,276.6778,8497.0
2021-11-03 12:55:00,301.96,302.21,301.91,302.21,3463.0,276.6687,276.8977,276.6229,276.8977,3463.0
2021-11-03 13:00:00,302.19,302.19,301.77,301.77,2918.0,276.8794,276.8794,276.4946,276.4946,2918.0
2021-11-03 13:05:00,301.7,302.18,301.57,302.18,5177.0,276.4305,276.8703,276.3113,276.8703,5177.0
2021-11-03 13:10:00,302.07,302.07,301.7,301.76,3877.0,276.7695,276.7695,276.4305,276.4854,3877.0
2021-11-03 13:15:00,301.66,301.69,301.58,301.68,2937.0,276.3938,276.4213,276.3205,276.4121,2937.0
2021-11-03 13:20:00,301.61,301.76,301.53,301.54,3521.0,276.348,276.4854,276.2747,276.2839,3521.0
2021-11-03 13:25:00,301.59,301.62,301.39,301.52,2570.0,276.3297,276.3572,276.1464,276.2655,2570.0
2021-11-03 13:30:00,301.46,301.57,301.37,301.38,1512.0,276.2106,276.3113,276.1281,276.1373,1512.0
2021-11-03 13:35:00,301.33,301.33,301.12,301.24,2402.0,276.0915,276.0915,275.899,276.009,2402.0
2021-11-03 13:40:00,301.24,301.29,301.1,301.1,3271.0,276.009,276.0548,275.8807,275.8807,3271.0
2021-11-03 13:45:00,301.07,301.12,300.8,300.8,4104.0,275.8532,275.899,275.6058,275.6058,4104.0
2021-11-03 13:50:00,300.77,300.81,300.53,300.68,3909.0,275.5784,275.615,275.3585,275.4959,3909.0
2021-11-03 13:55:00,300.82,300.99,300.78,300.81,1950.0,275.6242,275.7799,275.5875,275.615,1950.0
2021-11-03 14:00:00,300.85,301.43,300.75,301.2,7343.0,275.6517,276.1831,275.56,275.9723,7343.0
2021-11-03 14:05:00,301.07,301.08,300.73,300.77,1269.0,275.8532,275.8624,275.5417,275.5784,1269.0
2021-11-03 14:10:00,300.62,300.73,300.14,300.32,3386.0,275.4409,275.5417,275.0011,275.166,3386.0
2021-11-03 14:15:00,300.5,300.96,300.48,300.82,2500.0,275.331,275.7524,275.3126,275.6242,2500.0
2021-11-03 14:20:00,300.84,301.02,300.71,301.02,2947.0,275.6425,275.8074,275.5234,275.8074,2947.0
2021-11-03 14:25:00,300.92,300.98,300.46,300.5,6303.0,275.7158,275.7708,275.2943,275.331,6303.0
2021-11-03 14:30:00,300.45,300.45,300.05,300.26,5655.0,275.2852,275.2852,274.9187,275.1111,5655.0
2021-11-03 14:35:00,300.22,300.26,299.98,299.98,2293.0,275.0744,275.1111,274.8545,274.8545,2293.0
2021-11-03 14:40:00,300.11,300.52,299.98,300.49,8882.0,274.9736,275.3493,274.8545,275.3218,8882.0
2021-11-03 14:45:00,300.49,300.76,300.45,300.74,17708.0,275.3218,275.5692,275.2852,275.5509,17708.0
2021-11-03 14:50:00,300.75,301.27,300.65,301.11,8157.0,275.56,276.0365,275.4684,275.8899,8157.0
2021-11-03 14:55:00,301.21,301.27,300.87,300.88,5217.0,275.9815,276.0365,275.67,275.6791,5217.0
2021-11-03 15:00:00,300.88,300.99,300.82,300.83,6542.0,275.6791,275.7799,275.6242,275.6333,6542.0
2021-11-03 15:05:00,300.72,300.78,300.38,300.61,6051.0,275.5325,275.5875,275.221,275.4318,6051.0
2021-11-03 15:10:00,300.72,300.99,300.53,300.88,5382.0,275.5325,275.7799,275.3585,275.6791,5382.0
2021-11-03 15:15:00,300.79,301.06,300.76,300.94,6077.0,275.5967,275.8441,275.5692,275.7341,6077.0
2021-11-03 15:20:00,300.94,301.07,300.79,300.92,7783.0,275.7341,275.8532,275.5967,275.7158,7783.0
2021-11-03 15:25:00,300.98,301.74,300.98,301.69,6850.0,275.7708,276.4671,275.7708,276.4213,6850.0
2021-11-03 15:30:00,301.66,301.86,301.57,301.71,13801.0,276.3938,276.5771,276.3113,276.4396,13801.0
2021-11-03 15:35:00,301.71,301.83,301.38,301.56,7446.0,276.4396,276.5496,276.1373,276.3022,7446.0
2021-11-03 15:40:00,301.53,302.27,301.5,302.23,19841.0,276.2747,276.9527,276.2472,276.9161,19841.0
2021-11-03 15:45:00,302.32,303.21,302.24,303.03,34984.0,276.9985,277.814,276.9252,277.6491,34984.0
2021-11-03 15:50:00,303.0,303.06,302.05,302.28,24497.0,277.6216,277.6766,276.7511,276.9619,24497.0
2021-11-03 15:55:00,302.25,302.31,301.89,301.97,43884.0,276.9344,276.9894,276.6045,276.6778,43884.0
2021-11-04 09:30:00,294.29,294.29,292.02,292.36,34504.0,269.6411,269.6411,267.5612,267.8728,34504.0
2021-11-04 09:35:00,292.72,293.0,292.14,292.85,12842.0,268.2026,268.4591,267.6712,268.3217,12842.0
2021-11-04 09:40:00,292.74,296.4,292.74,295.64,20950.0,268.2209,271.5744,268.2209,270.878,20950.0
2021-11-04 09:45:00,295.6,296.76,295.56,296.01,9253.0,270.8414,271.9042,270.8047,271.217,9253.0
2021-11-04 09:50:00,295.98,298.06,295.98,297.88,16646.0,271.1896,273.0953,271.1896,272.9304,16646.0
2021-11-04 09:55:00,298.11,298.11,296.43,296.93,8211.0,273.1411,273.1411,271.6019,272.06,8211.0
2021-11-04 10:00:00,296.91,297.21,295.95,296.94,17656.0,272.0417,272.3165,271.1621,272.0691,17656.0
2021-11-04 10:05:00,297.25,299.36,297.02,299.36,5500.0,272.3532,274.2865,272.1424,274.2865,5500.0
2021-11-04 10:10:00,299.1,299.1,298.44,298.98,5915.0,274.0482,274.0482,273.4435,273.9383,5915.0
2021-11-04 10:15:00,298.94,299.26,298.3,298.88,6682.0,273.9016,274.1948,273.3152,273.8467,6682.0
2021-11-04 10:20:00,298.69,299.16,298.27,298.66,5830.0,273.6726,274.1032,273.2877,273.6451,5830.0
2021-11-04 10:25:00,299.06,299.07,298.37,298.38,4678.0,274.0116,274.0207,273.3794,273.3885,4678.0
2021-11-04 10:30:00,298.47,298.99,298.1,298.92,9007.0,273.471,273.9474,273.132,273.8833,9007.0
2021-11-04 10:35:00,299.22,299.54,298.84,299.24,7312.0,274.1582,274.4514,273.81,274.1765,7312.0
2021-11-04 10:40:00,299.35,299.37,298.79,298.79,7636.0,274.2773,274.2956,273.7642,273.7642,7636.0
2021-11-04 10:45:00,298.8,298.85,297.2,297.2,9520.0,273.7734,273.8192,272.3074,272.3074,9520.0
2021-11-04 10:50:00,297.08,297.59,296.23,296.23,22189.0,272.1974,272.6647,271.4186,271.4186,22189.0
2021-11-04 10:55:00,296.24,297.78,296.23,297.69,18703.0,271.4278,272.8388,271.4186,272.7563,18703.0
2021-11-04 11:00:00,297.52,297.75,297.29,297.32,2882.0,272.6006,272.8113,272.3898,272.4173,2882.0
2021-11-04 11:05:00,297.26,298.21,297.25,298.16,13720.0,272.3623,273.2328,272.3532,273.187,13720.0
2021-11-04 11:10:00,298.17,298.2,297.86,298.0,8009.0,273.1961,273.2236,272.9121,273.0404,8009.0
2021-11-04 11:15:00,297.97,298.87,297.9,298.49,10439.0,273.0129,273.8375,272.9487,273.4893,10439.0
2021-11-04 11:20:00,298.78,298.78,297.19,297.2,7163.0,273.755,273.755,272.2982,272.3074,7163.0
2021-11-04 11:25:00,297.2,297.87,296.41,297.8,5534.0,272.3074,272.9213,271.5835,272.8571,5534.0
2021-11-04 11:30:00,297.7,298.78,297.55,298.29,6001.0,272.7655,273.755,272.6281,273.3061,6001.0
2021-11-04 11:35:00,298.41,299.07,298.29,298.96,3905.0,273.416,274.0207,273.3061,273.92,3905.0
2021-11-04 11:40:00,298.98,299.26,298.83,299.21,4315.0,273.9383,274.1948,273.8008,274.149,4315.0
2021-11-04 11:45:00,299.25,299.55,299.1,299.37,7166.0,274.1857,274.4605,274.0482,274.2956,7166.0
2021-11-04 11:50:00,299.37,299.41,299.0,299.14,6185.0,274.2956,274.3323,273.9566,274.0849,6185.0
2021-11-04 11:55:00,299.07,299.51,299.07,299.18,6370.0,274.0207,274.4239,274.0207,274.1215,6370.0
2021-11-04 12:00:00,299.09,299.12,298.28,298.28,4180.0,274.0391,274.0666,273.2969,273.2969,4180.0
2021-11-04 12:05:00,298.3,298.6,298.22,298.52,5831.0,273.3152,273.5901,273.2419,273.5168,5831.0
2021-11-04 12:10:00,298.42,298.42,297.85,297.85,2815.0,273.4252,273.4252,272.9029,272.9029,2815.0
2021-11-04 12:15:00,297.95,298.0,297.6,297.74,6047.0,272.9945,273.0404,272.6739,272.8021,6047.0
2021-11-04 12:20:00,297.77,297.77,297.36,297.54,8233.0,272.8296,272.8296,272.454,272.6189,8233.0
2021-11-04 12:25:00,297.57,298.5,297.57,297.83,18027.0,272.6464,273.4985,272.6464,272.8846,18027.0
2021-11-04 12:30:00,297.83,298.02,297.52,297.88,7293.0,272.8846,273.0587,272.6006,272.9304,7293.0
2021-11-04 12:35:00,297.89,298.06,297.84,297.84,2424.0,272.9396,273.0953,272.8938,272.8938,2424.0
2021-11-04 12:40:00,297.89,298.07,297.76,297.76,4289.0,272.9396,273.1045,272.8205,272.8205,4289.0
2021-11-04 12:45:00,297.85,298.07,297.78,297.94,3552.0,272.9029,273.1045,272.8388,272.9854,3552.0
2021-11-04 12:50:00,297.94,298.29,297.93,298.14,4967.0,272.9854,273.3061,272.9762,273.1686,4967.0
2021-11-04 12:55:00,298.2,298.48,298.09,298.25,2546.0,273.2236,273.4802,273.1228,273.2694,2546.0
2021-11-04 13:00:00,298.35,298.35,297.77,297.78,4541.0,273.361,273.361,272.8296,272.8388,4541.0
2021-11-04 13:05:00,297.79,298.2,297.74,298.19,7579.0,272.848,273.2236,272.8021,273.2144,7579.0
2021-11-04 13:10:00,298.19,298.74,298.19,298.67,3976.0,273.2144,273.7184,273.2144,273.6542,3976.0
2021-11-04 13:15:00,298.67,299.31,298.67,298.74,8790.0,273.6542,274.2406,273.6542,273.7184,8790.0
2021-11-04 13:20:00,298.7,298.7,298.4,298.48,5787.0,273.6817,273.6817,273.4069,273.4802,5787.0
2021-11-04 13:25:00,298.47,298.62,298.2,298.62,4393.0,273.471,273.6084,273.2236,273.6084,4393.0
2021-11-04 13:30:00,298.6,298.74,298.45,298.49,4289.0,273.5901,273.7184,273.4527,273.4893,4289.0
2021-11-04 13:35:00,298.42,298.7,298.4,298.69,4713.0,273.4252,273.6817,273.4069,273.6726,4713.0
2021-11-04 13:40:00,298.72,299.15,298.58,299.14,4504.0,273.7001,274.094,273.5718,274.0849,4504.0
2021-11-04 13:45:00,299.09,299.27,299.08,299.15,2574.0,274.0391,274.204,274.0299,274.094,2574.0
2021-11-04 13:50:00,299.13,299.21,298.92,299.13,3435.0,274.0757,274.149,273.8833,274.0757,3435.0
2021-11-04 13:55:00,299.13,299.48,298.99,299.48,2500.0,274.0757,274.3964,273.9474,274.3964,2500.0
2021-11-04 14:00:00,299.39,299.48,298.95,298.95,4849.0,274.3139,274.3964,273.9108,273.9108,4849.0
2021-11-04 14:05:00,298.94,299.04,298.68,299.03,14122.0,273.9016,273.9933,273.6634,273.9841,14122.0
2021-11-04 14:10:00,298.96,299.12,298.95,299.02,3610.0,273.92,274.0666,273.9108,273.9749,3610.0
2021-11-04 14:15:00,299.03,299.12,298.71,298.75,4293.0,273.9841,274.0666,273.6909,273.7275,4293.0
2021-11-04 14:20:00,298.73,299.14,298.63,299.13,4501.0,273.7092,274.0849,273.6176,274.0757,4501.0
2021-11-04 14:25:00,299.13,299.61,299.05,299.5,3112.0,274.0757,274.5155,274.0024,274.4147,3112.0
2021-11-04 14:30:00,299.41,299.95,299.34,299.94,5207.0,274.3323,274.827,274.2681,274.8179,5207.0
2021-11-04 14:35:00,299.91,299.91,299.69,299.8,5399.0,274.7904,274.7904,274.5888,274.6896,5399.0
2021-11-04 14:40:00,299.83,299.9,299.78,299.83,2440.0,274.7171,274.7812,274.6713,274.7171,2440.0
2021-11-04 14:45:00,299.83,300.07,299.81,300.04,5366.0,274.7171,274.937,274.6988,274.9095,5366.0
2021-11-04 14:50:00,300.05,300.05,299.83,299.9,1913.0,274.9187,274.9187,274.7171,274.7812,1913.0
2021-11-04 14:55:00,299.87,300.64,299.83,300.31,3722.0,274.7537,275.4592,274.7171,275.1569,3722.0
2021-11-04 15:00:00,300.4,300.42,299.88,300.05,6825.0,275.2393,275.2577,274.7629,274.9187,6825.0
2021-11-04 15:05:00,300.09,300.57,299.94,300.56,3481.0,274.9553,275.3951,274.8179,275.3859,3481.0
2021-11-04 15:10:00,300.59,300.74,300.54,300.54,2805.0,275.4134,275.5509,275.3676,275.3676,2805.0
2021-11-04 15:15:00,300.61,300.77,300.43,300.77,2400.0,275.4318,275.5784,275.2668,275.5784,2400.0
2021-11-04 15:20:00,300.79,300.99,300.53,300.53,6690.0,275.5967,275.7799,275.3585,275.3585,6690.0
2021-11-04 15:25:00,300.53,300.53,300.3,300.49,4492.0,275.3585,275.3585,275.1477,275.3218,4492.0
2021-11-04 15:30:00,300.5,300.59,300.26,300.59,2842.0,275.331,275.4134,275.1111,275.4134,2842.0
2021-11-04 15:35:00,300.51,301.13,300.51,300.98,6195.0,275.3401,275.9082,275.3401,275.7708,6195.0
2021-11-04 15:40:00,300.98,301.03,300.65,300.8,9455.0,275.7708,275.8166,275.4684,275.6058,9455.0
2021-11-04 15:45:00,300.69,301.32,300.63,301.22,15158.0,275.5051,276.0823,275.4501,275.9907,15158.0
2021-11-04 15:50:00,301.17,301.27,300.97,301.05,21392.0,275.9449,276.0365,275.7616,275.8349,21392.0
2021-11-04 15:55:00,301.01,301.57,300.99,301.4,63340.0,275.7983,276.3113,275.7799,276.1556,63340.0
2021-11-05 09:30:00,302.75,304.2,302.32,304.2,33793.0,277.3925,278.7211,276.9985,278.7211,33793.0
2021-11-05 09:35:00,304.23,304.57,303.55,304.13,8663.0,278.7486,279.0601,278.1255,278.6569,8663.0
2021-11-05 09:40:00,304.3,304.59,303.67,304.43,6318.0,278.8127,279.0784,278.2355,278.9318,6318.0
2021-11-05 09:45:00,304.44,305.34,304.44,305.14,8817.0,278.941,279.7656,278.941,279.5823,8817.0
2021-11-05 09:50:00,305.17,305.56,305.15,305.5,3176.0,279.6098,279.9672,279.5915,279.9122,3176.0
2021-11-05 09:55:00,305.4,305.95,305.36,305.89,4480.0,279.8206,280.3245,279.7839,280.2695,4480.0
2021-11-05 10:00:00,305.95,305.95,305.28,305.62,6658.0,280.3245,280.3245,279.7106,280.0221,6658.0
2021-11-05 10:05:00,305.49,306.13,305.36,305.42,9656.0,279.903,280.4894,279.7839,279.8389,9656.0
2021-11-05 10:10:00,305.42,306.56,305.42,306.48,7099.0,279.8389,280.8834,279.8389,280.8101,7099.0
2021-11-05 10:15:00,306.36,306.7,306.35,306.53,6186.0,280.7002,281.0117,280.691,280.8559,6186.0
2021-11-05 10:20:00,306.53,307.5,306.5,307.0,8387.0,280.8559,281.7447,280.8284,281.2865,8387.0
2021-11-05 10:25:00,306.88,307.21,306.86,307.21,9005.0,281.1766,281.479,281.1583,281.479,9005.0
2021-11-05 10:30:00,307.13,307.25,306.75,307.06,20152.0,281.4057,281.5156,281.0575,281.3415,20152.0
2021-11-05 10:35:00,307.01,307.39,306.86,307.09,13812.0,281.2957,281.6439,281.1583,281.369,13812.0
2021-11-05 10:40:00,306.95,307.35,306.83,307.0,7909.0,281.2407,281.6072,281.1308,281.2865,7909.0
2021-11-05 10:45:00,307.0,307.41,306.9,307.26,7243.0,281.2865,281.6622,281.1949,281.5248,7243.0
2021-11-05 10:50:00,307.26,307.53,307.06,307.12,6405.0,281.5248,281.7722,281.3415,281.3965,6405.0
2021-11-05 10:55:00,307.12,307.48,306.87,306.97,9373.0,281.3965,281.7263,281.1674,281.2591,9373.0
2021-11-05 11:00:00,306.87,307.44,306.84,307.12,17771.0,281.1674,281.6897,281.1399,281.3965,17771.0
2021-11-05 11:05:00,307.04,307.06,306.35,306.48,7661.0,281.3232,281.3415,280.691,280.8101,7661.0
2021-11-05 11:10:00,306.42,307.1,306.41,307.09,3688.0,280.7551,281.3782,280.746,281.369,3688.0
2021-11-05 11:15:00,307.07,307.08,306.66,306.81,11735.0,281.3507,281.3598,280.975,281.1125,11735.0
2021-11-05 11:20:00,306.65,307.21,306.64,307.06,8141.0,280.9659,281.479,280.9567,281.3415,8141.0
2021-11-05 11:25:00,307.06,307.44,307.06,307.41,12321.0,281.3415,281.6897,281.3415,281.6622,12321.0
2021-11-05 11:30:00,307.3,307.31,307.0,307.29,7349.0,281.5614,281.5706,281.2865,281.5523,7349.0
2021-11-05 11:35:00,307.15,307.44,307.1,307.22,9584.0,281.424,281.6897,281.3782,281.4881,9584.0
2021-11-05 11:40:00,307.22,307.25,306.96,307.02,5983.0,281.4881,281.5156,281.2499,281.3049,5983.0
2021-11-05 11:45:00,306.95,307.14,306.95,307.11,10437.0,281.2407,281.4148,281.2407,281.3873,10437.0
2021-11-05 11:50:00,307.09,307.11,306.92,306.94,7559.0,281.369,281.3873,281.2132,281.2316,7559.0
2021-11-05 11:55:00,306.94,306.94,306.39,306.51,6177.0,281.2316,281.2316,280.7276,280.8376,6177.0
2021-11-05 12:00:00,306.23,307.12,306.21,307.12,7577.0,280.581,281.3965,280.5627,281.3965,7577.0
2021-11-05 12:05:00,307.04,307.26,307.02,307.13,4235.0,281.3232,281.5248,281.3049,281.4057,4235.0
2021-11-05 12:10:00,307.13,307.13,306.79,307.09,7855.0,281.4057,281.4057,281.0941,281.369,7855.0
2021-11-05 12:15:00,307.0,307.2,307.0,307.13,9129.0,281.2865,281.4698,281.2865,281.4057,9129.0
2021-11-05 12:20:00,307.12,307.21,306.82,307.13,8872.0,281.3965,281.479,281.1216,281.4057,8872.0
2021-11-05 12:25:00,307.09,307.24,306.86,306.87,10295.0,281.369,281.5064,281.1583,281.1674,10295.0
2021-11-05 12:30:00,306.88,307.04,306.13,306.35,17889.0,281.1766,281.3232,280.4894,280.691,17889.0
2021-11-05 12:35:00,306.26,306.66,306.11,306.58,20010.0,280.6085,280.975,280.4711,280.9017,20010.0
2021-11-05 12:40:00,306.63,306.63,306.43,306.62,7454.0,280.9475,280.9475,280.7643,280.9384,7454.0
2021-11-05 12:45:00,306.63,306.79,306.24,306.5,25377.0,280.9475,281.0941,280.5902,280.8284,25377.0
2021-11-05 12:50:00,306.5,306.85,306.5,306.75,12420.0,280.8284,281.1491,280.8284,281.0575,12420.0
2021-11-05 12:55:00,306.7,306.91,306.55,306.7,8059.0,281.0117,281.2041,280.8742,281.0117,8059.0
2021-11-05 13:00:00,306.69,306.83,306.58,306.83,2900.0,281.0025,281.1308,280.9017,281.1308,2900.0
2021-11-05 13:05:00,306.79,306.82,306.5,306.54,3720.0,281.0941,281.1216,280.8284,280.8651,3720.0
2021-11-05 13:10:00,306.59,306.89,306.59,306.74,5982.0,280.9109,281.1858,280.9109,281.0483,5982.0
2021-11-05 13:15:00,306.64,306.78,306.55,306.77,2347.0,280.9567,281.085,280.8742,281.0758,2347.0
2021-11-05 13:20:00,306.74,306.97,306.74,306.9,4182.0,281.0483,281.2591,281.0483,281.1949,4182.0
2021-11-05 13:25:00,306.81,306.91,306.41,306.58,8031.0,281.1125,281.2041,280.746,280.9017,8031.0
2021-11-05 13:30:00,306.77,307.24,306.71,307.24,2903.0,281.0758,281.5064,281.0208,281.5064,2903.0
2021-11-05 13:35:00,307.25,307.25,307.03,307.17,3412.0,281.5156,281.5156,281.314,281.4423,3412.0
2021-11-05 13:40:00,307.09,307.36,307.08,307.34,4058.0,281.369,281.6164,281.3598,281.5981,4058.0
2021-11-05 13:45:00,307.33,307.53,307.12,307.2,6076.0,281.5889,281.7722,281.3965,281.4698,6076.0
2021-11-05 13:50:00,307.23,307.34,307.12,307.25,3218.0,281.4973,281.5981,281.3965,281.5156,3218.0
2021-11-05 13:55:00,307.18,307.65,307.05,307.65,4084.0,281.4515,281.8821,281.3324,281.8821,4084.0
2021-11-05 14:00:00,307.52,309.73,307.49,309.5,31711.0,281.763,283.7879,281.7355,283.5772,31711.0
2021-11-05 14:05:00,309.43,309.43,307.9,308.82,26832.0,283.513,283.513,282.1112,282.9541,26832.0
2021-11-05 14:10:00,308.73,308.93,308.61,308.78,4513.0,282.8716,283.0549,282.7617,282.9175,4513.0
2021-11-05 14:15:00,308.95,309.63,308.93,309.51,17855.0,283.0732,283.6963,283.0549,283.5863,17855.0
2021-11-05 14:20:00,309.42,309.51,308.86,308.95,8376.0,283.5039,283.5863,282.9908,283.0732,8376.0
2021-11-05 14:25:00,308.88,308.88,307.89,308.07,6976.0,283.0091,283.0091,282.102,282.2669,6976.0
2021-11-05 14:30:00,307.94,308.03,307.36,307.7,17693.0,282.1478,282.2303,281.6164,281.9279,17693.0
2021-11-05 14:35:00,307.69,308.24,307.68,308.0,13854.0,281.9188,282.4227,281.9096,282.2028,13854.0
2021-11-05 14:40:00,307.96,308.04,307.82,308.02,5027.0,282.1661,282.2394,282.0379,282.2211,5027.0
2021-11-05 14:45:00,308.04,308.04,307.72,307.89,11817.0,282.2394,282.2394,281.9462,282.102,11817.0
2021-11-05 14:50:00,307.96,308.82,307.96,308.82,12675.0,282.1661,282.9541,282.1661,282.9541,12675.0
2021-11-05 14:55:00,308.8,309.0,308.6,308.96,11448.0,282.9358,283.119,282.7525,283.0824,11448.0
2021-11-05 15:00:00,308.9,308.9,308.58,308.82,10398.0,283.0274,283.0274,282.7342,282.9541,10398.0
2021-11-05 15:05:00,308.77,308.83,308.37,308.54,16775.0,282.9083,282.9633,282.5418,282.6976,16775.0
2021-11-05 15:10:00,308.57,308.58,308.13,308.34,7120.0,282.725,282.7342,282.3219,282.5143,7120.0
2021-11-05 15:15:00,308.17,308.6,308.05,308.42,10539.0,282.3586,282.7525,282.2486,282.5876,10539.0
2021-11-05 15:20:00,308.47,308.47,307.65,307.78,11940.0,282.6334,282.6334,281.8821,282.0012,11940.0
2021-11-05 15:25:00,307.98,308.33,307.93,308.33,6374.0,282.1845,282.5052,282.1387,282.5052,6374.0
2021-11-05 15:30:00,308.33,309.01,308.3,308.93,12895.0,282.5052,283.1282,282.4777,283.0549,12895.0
2021-11-05 15:35:00,308.96,309.13,308.81,308.97,12553.0,283.0824,283.2381,282.9449,283.0915,12553.0
2021-11-05 15:40:00,309.02,309.02,308.69,308.76,12896.0,283.1374,283.1374,282.835,282.8991,12896.0
2021-11-05 15:45:00,308.75,309.48,308.72,309.21,17816.0,282.89,283.5588,282.8625,283.3114,17816.0
2021-11-05 15:50:00,309.31,309.53,308.88,308.97,36797.0,283.4031,283.6046,283.0091,283.0915,36797.0
2021-11-05 15:55:00,308.92,309.39,308.7,309.38,92040.0,283.0457,283.4764,282.8442,283.4672,92040.0
2021-11-08 09:30:00,309.78,310.0,307.5,309.01,25186.0,283.8337,284.0353,281.7447,283.1282,25186.0
2021-11-08 09:35:00,309.21,309.56,308.69,309.41,9933.0,283.3114,283.6321,282.835,283.4947,9933.0
2021-11-08 09:40:00,309.47,311.19,309.46,310.26,17491.0,283.5497,285.1256,283.5405,284.2735,17491.0
2021-11-08 09:45:00,310.81,311.44,310.5,310.5,5173.0,284.7774,285.3547,284.4934,284.4934,5173.0
2021-11-08 09:50:00,310.69,311.28,310.68,311.05,4403.0,284.6675,285.2081,284.6583,284.9973,4403.0
2021-11-08 09:55:00,311.18,311.28,310.27,311.26,10083.0,285.1164,285.2081,284.2827,285.1897,10083.0
2021-11-08 10:00:00,310.98,311.6,310.59,310.88,11854.0,284.9332,285.5013,284.5759,284.8416,11854.0
2021-11-08 10:05:00,310.82,311.21,310.59,311.21,9418.0,284.7866,285.1439,284.5759,285.1439,9418.0
2021-11-08 10:10:00,311.22,312.01,311.22,311.5,15168.0,285.1531,285.8769,285.1531,285.4096,15168.0
2021-11-08 10:15:00,311.49,312.3,311.49,311.84,11348.0,285.4005,286.1426,285.4005,285.7212,11348.0
2021-11-08 10:20:00,311.89,312.37,311.82,311.82,5170.0,285.767,286.2068,285.7028,285.7028,5170.0
2021-11-08 10:25:00,311.88,312.58,311.63,311.63,6541.0,285.7578,286.3992,285.5288,285.5288,6541.0
2021-11-08 10:30:00,311.63,312.83,311.62,312.74,13424.0,285.5288,286.6282,285.5196,286.5458,13424.0
2021-11-08 10:35:00,312.69,312.82,312.5,312.75,6947.0,286.5,286.6191,286.3259,286.5549,6947.0
2021-11-08 10:40:00,312.77,313.14,312.56,313.07,14454.0,286.5733,286.9123,286.3809,286.8481,14454.0
2021-11-08 10:45:00,312.99,313.17,312.68,312.97,9220.0,286.7748,286.9398,286.4908,286.7565,9220.0
2021-11-08 10:50:00,312.95,313.04,312.04,312.1,23218.0,286.7382,286.8207,285.9044,285.9594,23218.0
2021-11-08 10:55:00,312.27,312.27,311.25,311.26,5293.0,286.1151,286.1151,285.1806,285.1897,5293.0
2021-11-08 11:00:00,311.25,311.42,311.02,311.33,3623.0,285.1806,285.3363,284.9698,285.2539,3623.0
2021-11-08 11:05:00,311.33,311.59,310.74,310.74,2335.0,285.2539,285.4921,284.7133,284.7133,2335.0
2021-11-08 11:10:00,310.58,310.71,310.55,310.62,1501.0,284.5667,284.6858,284.5392,284.6033,1501.0
2021-11-08 11:15:00,310.55,310.71,310.21,310.21,5283.0,284.5392,284.6858,284.2277,284.2277,5283.0
2021-11-08 11:20:00,310.33,310.98,310.33,310.98,7152.0,284.3376,284.9332,284.3376,284.9332,7152.0
2021-11-08 11:25:00,310.98,311.5,310.66,310.67,22068.0,284.9332,285.4096,284.64,284.6492,22068.0
2021-11-08 11:30:00,310.79,311.66,310.74,311.56,9782.0,284.7591,285.5562,284.7133,285.4646,9782.0
2021-11-08 11:35:00,311.49,311.49,311.27,311.41,4490.0,285.4005,285.4005,285.1989,285.3272,4490.0
2021-11-08 11:40:00,311.35,311.69,311.31,311.69,10042.0,285.2722,285.5837,285.2356,285.5837,10042.0
2021-11-08 11:45:00,311.75,311.75,311.51,311.51,2463.0,285.6387,285.6387,285.4188,285.4188,2463.0
2021-11-08 11:50:00,311.59,311.63,311.29,311.44,3722.0,285.4921,285.5288,285.2172,285.3547,3722.0
2021-11-08 11:55:00,311.43,311.7,311.33,311.66,5086.0,285.3455,285.5929,285.2539,285.5562,5086.0
2021-11-08 12:00:00,311.58,311.78,311.36,311.36,3421.0,285.4829,285.6662,285.2814,285.2814,3421.0
2021-11-08 12:05:00,311.44,311.52,311.38,311.52,3308.0,285.3547,285.428,285.2997,285.428,3308.0
2021-11-08 12:10:00,311.57,311.61,311.36,311.54,2306.0,285.4738,285.5104,285.2814,285.4463,2306.0
2021-11-08 12:15:00,311.45,311.64,311.1,311.31,11890.0,285.3638,285.5379,285.0431,285.2356,11890.0
2021-11-08 12:20:00,311.28,312.19,311.13,312.19,17212.0,285.2081,286.0418,285.0706,286.0418,17212.0
2021-11-08 12:25:00,312.34,312.46,312.09,312.15,5430.0,286.1793,286.2892,285.9502,286.0052,5430.0
2021-11-08 12:30:00,312.1,312.1,311.42,311.97,11801.0,285.9594,285.9594,285.3363,285.8403,11801.0
2021-11-08 12:35:00,312.04,312.06,311.86,311.93,3753.0,285.9044,285.9227,285.7395,285.8036,3753.0
2021-11-08 12:40:00,311.83,312.1,311.82,311.89,2104.0,285.712,285.9594,285.7028,285.767,2104.0
2021-11-08 12:45:00,311.87,312.2,311.81,312.06,8170.0,285.7486,286.051,285.6937,285.9227,8170.0
2021-11-08 12:50:00,312.09,312.19,311.96,311.99,7454.0,285.9502,286.0418,285.8311,285.8586,7454.0
2021-11-08 12:55:00,311.98,312.34,311.93,312.34,12176.0,285.8494,286.1793,285.8036,286.1793,12176.0
2021-11-08 13:00:00,312.34,312.5,312.22,312.44,7898.0,286.1793,286.3259,286.0693,286.2709,7898.0
2021-11-08 13:05:00,312.35,312.87,312.34,312.6,15629.0,286.1884,286.6649,286.1793,286.4175,15629.0
2021-11-08 13:10:00,312.6,312.78,312.4,312.48,11205.0,286.4175,286.5824,286.2343,286.3076,11205.0
2021-11-08 13:15:00,312.49,312.49,312.32,312.42,6011.0,286.3167,286.3167,286.161,286.2526,6011.0
2021-11-08 13:20:00,312.43,312.54,312.36,312.37,2881.0,286.2617,286.3625,286.1976,286.2068,2881.0
2021-11-08 13:25:00,312.2,312.7,312.2,312.55,6185.0,286.051,286.5091,286.051,286.3717,6185.0
2021-11-08 13:30:00,312.53,312.61,312.28,312.47,7652.0,286.3534,286.4267,286.1243,286.2984,7652.0
2021-11-08 13:35:00,312.46,312.47,312.15,312.32,2626.0,286.2892,286.2984,286.0052,286.161,2626.0
2021-11-08 13:40:00,312.34,312.53,312.32,312.35,3229.0,286.1793,286.3534,286.161,286.1884,3229.0
2021-11-08 13:45:00,312.28,312.28,312.13,312.13,758.0,286.1243,286.1243,285.9869,285.9869,758.0
2021-11-08 13:50:00,312.13,312.14,311.69,311.69,5435.0,285.9869,285.996,285.5837,285.5837,5435.0
2021-11-08 13:55:00,311.77,312.09,311.74,311.98,3705.0,285.657,285.9502,285.6295,285.8494,3705.0
2021-11-08 14:00:00,312.0,312.36,312.0,312.29,4849.0,285.8678,286.1976,285.8678,286.1335,4849.0
2021-11-08 14:05:00,312.27,312.31,312.16,312.16,1671.0,286.1151,286.1518,286.0144,286.0144,1671.0
2021-11-08 14:10:00,312.18,312.32,312.08,312.08,4190.0,286.0327,286.161,285.9411,285.9411,4190.0
2021-11-08 14:15:00,311.99,312.04,311.69,311.81,2867.0,285.8586,285.9044,285.5837,285.6937,2867.0
2021-11-08 14:20:00,311.79,312.01,311.72,311.74,4853.0,285.6754,285.8769,285.6112,285.6295,4853.0
2021-11-08 14:25:00,311.71,312.11,311.7,312.05,8661.0,285.6021,285.9685,285.5929,285.9136,8661.0
2021-11-08 14:30:00,312.04,312.29,312.0,312.01,9135.0,285.9044,286.1335,285.8678,285.8769,9135.0
2021-11-08 14:35:00,311.97,312.25,311.97,312.23,8523.0,285.8403,286.0968,285.8403,286.0785,8523.0
2021-11-08 14:40:00,312.23,312.56,312.22,312.56,9143.0,286.0785,286.3809,286.0693,286.3809,9143.0
2021-11-08 14:45:00,312.56,312.79,312.49,312.5,8262.0,286.3809,286.5916,286.3167,286.3259,8262.0
2021-11-08 14:50:00,312.52,312.75,312.11,312.12,11288.0,286.3442,286.5549,285.9685,285.9777,11288.0
2021-11-08 14:55:00,312.02,312.34,312.02,312.33,2091.0,285.8861,286.1793,285.8861,286.1701,2091.0
2021-11-08 15:00:00,312.34,312.34,311.94,312.02,4178.0,286.1793,286.1793,285.8128,285.8861,4178.0
2021-11-08 15:05:00,311.99,312.42,311.99,312.4,4007.0,285.8586,286.2526,285.8586,286.2343,4007.0
2021-11-08 15:10:00,312.2,312.78,312.2,312.68,5440.0,286.051,286.5824,286.051,286.4908,5440.0
2021-11-08 15:15:00,312.71,313.04,312.71,313.0,4880.0,286.5183,286.8207,286.5183,286.784,4880.0
2021-11-08 15:20:00,313.04,313.38,313.03,313.15,9761.0,286.8207,287.1322,286.8115,286.9214,9761.0
2021-11-08 15:25:00,313.16,313.66,313.16,313.39,8655.0,286.9306,287.3887,286.9306,287.1413,8655.0
2021-11-08 15:30:00,313.32,313.57,313.25,313.31,21341.0,287.0772,287.3063,287.0131,287.068,21341.0
2021-11-08 15:35:00,313.31,313.4,312.9,313.02,9491.0,287.068,287.1505,286.6924,286.8023,9491.0
2021-11-08 15:40:00,313.04,313.26,312.95,313.26,16828.0,286.8207,287.0222,286.7382,287.0222,16828.0
2021-11-08 15:45:00,313.27,313.83,312.84,312.86,26038.0,287.0314,287.5445,286.6374,286.6557,26038.0
2021-11-08 15:50:00,312.86,313.39,312.86,313.33,34681.0,286.6557,287.1413,286.6557,287.0864,34681.0
2021-11-08 15:55:00,313.33,313.59,312.45,312.6,123649.0,287.0864,287.3246,286.2801,286.4175,123649.0
2021-11-09 09:30:00,312.81,312.81,311.88,312.17,11756.0,286.6099,286.6099,285.7578,286.0235,11756.0
2021-11-09 09:35:00,312.15,312.78,311.79,312.6,4307.0,286.0052,286.5824,285.6754,286.4175,4307.0
2021-11-09 09:40:00,312.58,313.0,311.97,312.82,4365.0,286.3992,286.784,285.8403,286.6191,4365.0
2021-11-09 09:45:00,312.52,313.43,312.13,312.81,84635.0,286.3442,287.178,285.9869,286.6099,84635.0
2021-11-09 09:50:00,312.79,313.18,312.46,313.12,27817.0,286.5916,286.9489,286.2892,286.894,27817.0
2021-11-09 09:55:00,313.26,313.26,312.6,312.6,2226.0,287.0222,287.0222,286.4175,286.4175,2226.0
2021-11-09 10:00:00,312.53,312.62,311.47,311.56,6458.0,286.3534,286.4358,285.3822,285.4646,6458.0
2021-11-09 10:05:00,311.65,312.88,311.65,312.21,4758.0,285.5471,286.6741,285.5471,286.0602,4758.0
2021-11-09 10:10:00,312.18,313.0,312.09,313.0,5638.0,286.0327,286.784,285.9502,286.784,5638.0
2021-11-09 10:15:00,313.03,313.33,312.73,313.1,9648.0,286.8115,287.0864,286.5366,286.8756,9648.0
2021-11-09 10:20:00,313.09,313.35,312.96,312.97,2068.0,286.8665,287.1047,286.7474,286.7565,2068.0
2021-11-09 10:25:00,313.1,313.64,313.0,313.45,3313.0,286.8756,287.3704,286.784,287.1963,3313.0
2021-11-09 10:30:00,313.66,314.04,313.52,313.86,5977.0,287.3887,287.7369,287.2605,287.572,5977.0
2021-11-09 10:35:00,313.78,314.28,313.72,313.82,3831.0,287.4987,287.9568,287.4437,287.5353,3831.0
2021-11-09 10:40:00,313.81,314.5,313.72,314.46,17938.0,287.5262,288.1584,287.4437,288.1217,17938.0
2021-11-09 10:45:00,314.34,314.67,314.28,314.65,4694.0,288.0118,288.3141,287.9568,288.2958,4694.0
2021-11-09 10:50:00,314.65,314.97,314.64,314.85,4634.0,288.2958,288.589,288.2866,288.4791,4634.0
2021-11-09 10:55:00,314.76,315.0,314.53,314.9,19482.0,288.3966,288.6165,288.1859,288.5249,19482.0
2021-11-09 11:00:00,314.94,315.02,314.73,315.0,7296.0,288.5615,288.6348,288.3691,288.6165,7296.0
2021-11-09 11:05:00,314.98,315.01,314.33,314.36,6230.0,288.5982,288.6257,288.0026,288.0301,6230.0
2021-11-09 11:10:00,314.37,314.58,313.95,314.57,13862.0,288.0393,288.2317,287.6544,288.2225,13862.0
2021-11-09 11:15:00,314.39,314.57,314.03,314.5,5324.0,288.0576,288.2225,287.7277,288.1584,5324.0
2021-11-09 11:20:00,314.56,314.56,314.36,314.41,4870.0,288.2133,288.2133,288.0301,288.0759,4870.0
2021-11-09 11:25:00,314.35,314.37,313.91,313.99,7109.0,288.0209,288.0393,287.6178,287.6911,7109.0
2021-11-09 11:30:00,313.98,313.98,313.79,313.8,2661.0,287.6819,287.6819,287.5078,287.517,2661.0
2021-11-09 11:35:00,313.79,314.59,313.7,314.5,12531.0,287.5078,288.2408,287.4254,288.1584,12531.0
2021-11-09 11:40:00,314.47,314.55,314.17,314.5,9064.0,288.1309,288.2042,287.856,288.1584,9064.0
2021-11-09 11:45:00,314.48,314.5,313.2,313.21,6270.0,288.14,288.1584,286.9673,286.9764,6270.0
2021-11-09 11:50:00,313.11,313.11,312.66,313.03,13680.0,286.8848,286.8848,286.4725,286.8115,13680.0
2021-11-09 11:55:00,312.99,313.26,312.77,313.26,5004.0,286.7748,287.0222,286.5733,287.0222,5004.0
2021-11-09 12:00:00,313.24,313.35,312.79,313.27,6747.0,287.0039,287.1047,286.5916,287.0314,6747.0
2021-11-09 12:05:00,313.26,313.31,313.18,313.19,700.0,287.0222,287.068,286.9489,286.9581,700.0
2021-11-09 12:10:00,313.25,313.57,313.22,313.43,5267.0,287.0131,287.3063,286.9856,287.178,5267.0
2021-11-09 12:15:00,313.4,313.59,313.36,313.36,5565.0,287.1505,287.3246,287.1139,287.1139,5565.0
2021-11-09 12:20:00,313.22,313.36,313.22,313.3,1401.0,286.9856,287.1139,286.9856,287.0589,1401.0
2021-11-09 12:25:00,313.27,313.28,312.96,313.1,4186.0,287.0314,287.0406,286.7474,286.8756,4186.0
2021-11-09 12:30:00,313.15,313.45,313.11,313.29,3689.0,286.9214,287.1963,286.8848,287.0497,3689.0
2021-11-09 12:35:00,313.2,313.24,313.09,313.22,3774.0,286.9673,287.0039,286.8665,286.9856,3774.0
2021-11-09 12:40:00,313.14,313.46,313.06,313.46,3477.0,286.9123,287.2055,286.839,287.2055,3477.0
2021-11-09 12:45:00,313.42,313.7,313.12,313.7,9937.0,287.1688,287.4254,286.894,287.4254,9937.0
2021-11-09 12:50:00,313.71,313.74,313.48,313.53,8781.0,287.4345,287.462,287.2238,287.2696,8781.0
2021-11-09 12:55:00,313.59,314.0,313.59,313.9,12635.0,287.3246,287.7002,287.3246,287.6086,12635.0
2021-11-09 13:00:00,313.71,313.79,313.48,313.54,5373.0,287.4345,287.5078,287.2238,287.2788,5373.0
2021-11-09 13:05:00,313.5,313.65,313.39,313.59,3754.0,287.2421,287.3796,287.1413,287.3246,3754.0
2021-11-09 13:10:00,313.54,313.75,313.54,313.67,2601.0,287.2788,287.4712,287.2788,287.3979,2601.0
2021-11-09 13:15:00,313.59,313.88,313.58,313.87,3036.0,287.3246,287.5903,287.3154,287.5811,3036.0
2021-11-09 13:20:00,313.85,313.85,313.65,313.66,3653.0,287.5628,287.5628,287.3796,287.3887,3653.0
2021-11-09 13:25:00,313.69,313.73,313.54,313.67,3249.0,287.4162,287.4529,287.2788,287.3979,3249.0
2021-11-09 13:30:00,313.69,313.78,313.66,313.77,925.0,287.4162,287.4987,287.3887,287.4895,925.0
2021-11-09 13:35:00,313.74,314.15,313.69,313.92,7768.0,287.462,287.8377,287.4162,287.6269,7768.0
2021-11-09 13:40:00,313.99,314.15,313.99,314.12,1364.0,287.6911,287.8377,287.6911,287.8102,1364.0
2021-11-09 13:45:00,314.05,314.05,313.87,313.91,1705.0,287.7461,287.7461,287.5811,287.6178,1705.0
2021-11-09 13:50:00,313.91,314.12,313.85,313.88,2780.0,287.6178,287.8102,287.5628,287.5903,2780.0
2021-11-09 13:55:00,313.79,313.87,313.74,313.82,2534.0,287.5078,287.5811,287.462,287.5353,2534.0
2021-11-09 14:00:00,313.88,314.32,313.82,314.22,4936.0,287.5903,287.9934,287.5353,287.9018,4936.0
2021-11-09 14:05:00,314.19,314.21,313.96,313.99,4539.0,287.8743,287.8927,287.6636,287.6911,4539.0
2021-11-09 14:10:00,314.06,314.06,313.78,314.01,5735.0,287.7552,287.7552,287.4987,287.7094,5735.0
2021-11-09 14:15:00,314.01,314.06,313.82,314.06,3882.0,287.7094,287.7552,287.5353,287.7552,3882.0
2021-11-09 14:20:00,314.09,314.12,313.94,314.0,3321.0,287.7827,287.8102,287.6453,287.7002,3321.0
2021-11-09 14:25:00,314.02,314.05,313.83,314.0,6975.0,287.7186,287.7461,287.5445,287.7002,6975.0
2021-11-09 14:30:00,314.0,314.24,313.96,314.24,2536.0,287.7002,287.9201,287.6636,287.9201,2536.0
2021-11-09 14:35:00,314.18,314.49,314.14,314.3,5907.0,287.8652,288.1492,287.8285,287.9751,5907.0
2021-11-09 14:40:00,314.44,314.62,314.3,314.59,7400.0,288.1034,288.2683,287.9751,288.2408,7400.0
2021-11-09 14:45:00,314.6,314.6,314.44,314.44,2419.0,288.25,288.25,288.1034,288.1034,2419.0
2021-11-09 14:50:00,314.44,314.83,314.4,314.82,11450.0,288.1034,288.4607,288.0667,288.4516,11450.0
2021-11-09 14:55:00,314.79,314.9,314.4,314.4,9872.0,288.4241,288.5249,288.0667,288.0667,9872.0
2021-11-09 15:00:00,314.39,314.39,314.04,314.15,7623.0,288.0576,288.0576,287.7369,287.8377,7623.0
2021-11-09 15:05:00,314.16,314.35,313.97,314.26,8341.0,287.8468,288.0209,287.6728,287.9385,8341.0
2021-11-09 15:10:00,314.36,314.36,314.08,314.08,3748.0,288.0301,288.0301,287.7735,287.7735,3748.0
2021-11-09 15:15:00,314.06,314.25,313.72,313.93,9938.0,287.7552,287.9293,287.4437,287.6361,9938.0
2021-11-09 15:20:00,313.9,314.2,313.9,313.96,14281.0,287.6086,287.8835,287.6086,287.6636,14281.0
2021-11-09 15:25:00,314.01,314.04,313.24,313.36,47308.0,287.7094,287.7369,287.0039,287.1139,47308.0
2021-11-09 15:30:00,313.38,313.51,313.12,313.42,26520.0,287.1322,287.2513,286.894,287.1688,26520.0
2021-11-09 15:35:00,313.42,313.73,313.36,313.67,12746.0,287.1688,287.4529,287.1139,287.3979,12746.0
2021-11-09 15:40:00,313.61,313.73,313.47,313.68,14172.0,287.3429,287.4529,287.2146,287.407,14172.0
2021-11-09 15:45:00,313.68,313.87,313.09,313.5,20240.0,287.407,287.5811,286.8665,287.2421,20240.0
2021-11-09 15:50:00,313.56,313.72,313.11,313.39,43130.0,287.2971,287.4437,286.8848,287.1413,43130.0
2021-11-09 15:55:00,313.34,313.92,313.34,313.85,61840.0,287.0955,287.6269,287.0955,287.5628,61840.0
2021-11-10 09:30:00,313.28,314.72,313.28,313.69,16419.0,287.0406,288.3599,287.0406,287.4162,16419.0
2021-11-10 09:35:00,314.0,314.37,313.44,314.36,2483.0,287.7002,288.0393,287.1872,288.0301,2483.0
2021-11-10 09:40:00,314.2,314.22,313.69,313.79,700.0,287.8835,287.9018,287.4162,287.5078,700.0
2021-11-10 09:45:00,313.62,314.0,313.02,313.32,6679.0,287.3521,287.7002,286.8023,287.0772,6679.0
2021-11-10 09:50:00,313.33,313.34,313.07,313.34,5428.0,287.0864,287.0955,286.8481,287.0955,5428.0
2021-11-10 09:55:00,313.2,313.78,313.16,313.61,3200.0,286.9673,287.4987,286.9306,287.3429,3200.0
2021-11-10 10:00:00,313.76,313.82,313.53,313.72,3398.0,287.4803,287.5353,287.2696,287.4437,3398.0
2021-11-10 10:05:00,313.57,314.03,313.45,313.98,9771.0,287.3063,287.7277,287.1963,287.6819,9771.0
2021-11-10 10:10:00,313.99,314.12,313.37,313.56,4686.0,287.6911,287.8102,287.123,287.2971,4686.0
2021-11-10 10:15:00,313.44,313.45,312.86,312.99,2210.0,287.1872,287.1963,286.6557,286.7748,2210.0
2021-11-10 10:20:00,313.04,313.58,313.03,313.54,3082.0,286.8207,287.3154,286.8115,287.2788,3082.0
2021-11-10 10:25:00,313.47,313.67,313.36,313.49,3180.0,287.2146,287.3979,287.1139,287.233,3180.0
2021-11-10 10:30:00,313.44,313.61,313.24,313.47,970.0,287.1872,287.3429,287.0039,287.2146,970.0
2021-11-10 10:35:00,313.66,313.84,313.66,313.84,3087.0,287.3887,287.5536,287.3887,287.5536,3087.0
2021-11-10 10:40:00,313.89,314.05,313.82,314.0,12310.0,287.5995,287.7461,287.5353,287.7002,12310.0
2021-11-10 10:45:00,314.0,314.16,313.95,313.95,11469.0,287.7002,287.8468,287.6544,287.6544,11469.0
2021-11-10 10:50:00,313.8,314.01,313.63,313.98,5474.0,287.517,287.7094,287.3612,287.6819,5474.0
2021-11-10 10:55:00,314.05,314.05,313.9,313.97,6314.0,287.7461,287.7461,287.6086,287.6728,6314.0
2021-11-10 11:00:00,314.06,314.1,313.9,313.98,1103.0,287.7552,287.7919,287.6086,287.6819,1103.0
2021-11-10 11:05:00,313.94,314.04,313.9,313.94,43769.0,287.6453,287.7369,287.6086,287.6453,43769.0
2021-11-10 11:10:00,313.98,314.01,313.9,313.94,7518.0,287.6819,287.7094,287.6086,287.6453,7518.0
2021-11-10 11:15:00,313.99,314.0,313.85,313.92,4491.0,287.6911,287.7002,287.5628,287.6269,4491.0
2021-11-10 11:20:00,314.0,314.32,313.97,314.28,4611.0,287.7002,287.9934,287.6728,287.9568,4611.0
2021-11-10 11:25:00,314.24,314.38,314.15,314.24,1765.0,287.9201,288.0484,287.8377,287.9201,1765.0
2021-11-10 11:30:00,314.56,314.6,314.25,314.6,5210.0,288.2133,288.25,287.9293,288.25,5210.0
2021-11-10 11:35:00,314.61,314.61,314.39,314.47,3005.0,288.2592,288.2592,288.0576,288.1309,3005.0
2021-11-10 11:40:00,314.43,314.62,314.28,314.58,2974.0,288.0942,288.2683,287.9568,288.2317,2974.0
2021-11-10 11:45:00,314.73,314.73,314.46,314.46,800.0,288.3691,288.3691,288.1217,288.1217,800.0
2021-11-10 11:50:00,314.62,314.86,314.58,314.58,1201.0,288.2683,288.4882,288.2317,288.2317,1201.0
2021-11-10 11:55:00,314.59,314.72,314.53,314.6,1396.0,288.2408,288.3599,288.1859,288.25,1396.0
2021-11-10 12:00:00,314.62,314.74,314.34,314.61,1563.0,288.2683,288.3783,288.0118,288.2592,1563.0
2021-11-10 12:05:00,314.65,314.8,314.43,314.46,1206.0,288.2958,288.4332,288.0942,288.1217,1206.0
2021-11-10 12:10:00,314.52,314.66,314.3,314.4,4854.0,288.1767,288.305,287.9751,288.0667,4854.0
2021-11-10 12:15:00,314.44,314.44,314.24,314.26,4085.0,288.1034,288.1034,287.9201,287.9385,4085.0
2021-11-10 12:20:00,314.29,314.3,314.08,314.27,7399.0,287.966,287.9751,287.7735,287.9476,7399.0
2021-11-10 12:25:00,314.27,314.27,314.11,314.25,2503.0,287.9476,287.9476,287.801,287.9293,2503.0
2021-11-10 12:30:00,314.25,314.3,314.14,314.14,1988.0,287.9293,287.9751,287.8285,287.8285,1988.0
2021-11-10 12:35:00,314.25,314.33,313.89,314.2,3932.0,287.9293,288.0026,287.5995,287.8835,3932.0
2021-11-10 12:40:00,314.22,314.23,313.87,314.2,5700.0,287.9018,287.911,287.5811,287.8835,5700.0
2021-11-10 12:45:00,314.17,314.23,314.05,314.2,3977.0,287.856,287.911,287.7461,287.8835,3977.0
2021-11-10 12:50:00,314.41,314.47,314.28,314.36,2971.0,288.0759,288.1309,287.9568,288.0301,2971.0
2021-11-10 12:55:00,314.33,314.42,314.11,314.18,62094.0,288.0026,288.0851,287.801,287.8652,62094.0
2021-11-10 13:00:00,314.13,314.14,313.14,313.14,3202.0,287.8194,287.8285,286.9123,286.9123,3202.0
2021-11-10 13:05:00,313.07,313.43,312.81,313.25,12980.0,286.8481,287.178,286.6099,287.0131,12980.0
2021-11-10 13:10:00,313.28,313.66,313.25,313.48,2541.0,287.0406,287.3887,287.0131,287.2238,2541.0
2021-11-10 13:15:00,313.3,313.48,313.05,313.28,7395.0,287.0589,287.2238,286.8298,287.0406,7395.0
2021-11-10 13:20:00,313.17,313.47,313.1,313.44,5516.0,286.9398,287.2146,286.8756,287.1872,5516.0
2021-11-10 13:25:00,313.52,313.66,313.32,313.66,7984.0,287.2605,287.3887,287.0772,287.3887,7984.0
2021-11-10 13:30:00,313.63,314.09,313.61,314.09,15273.0,287.3612,287.7827,287.3429,287.7827,15273.0
2021-11-10 13:35:00,314.02,314.16,313.93,313.99,5947.0,287.7186,287.8468,287.6361,287.6911,5947.0
2021-11-10 13:40:00,313.98,314.13,313.98,313.98,6283.0,287.6819,287.8194,287.6819,287.6819,6283.0
2021-11-10 13:45:00,314.05,314.05,313.75,313.89,6949.0,287.7461,287.7461,287.4712,287.5995,6949.0
2021-11-10 13:50:00,313.76,314.04,313.76,313.88,2204.0,287.4803,287.7369,287.4803,287.5903,2204.0
2021-11-10 13:55:00,313.85,314.3,313.77,314.21,3596.0,287.5628,287.9751,287.4895,287.8927,3596.0
2021-11-10 14:00:00,314.12,314.14,313.85,313.98,3383.0,287.8102,287.8285,287.5628,287.6819,3383.0
2021-11-10 14:05:00,314.05,314.15,313.85,313.9,7975.0,287.7461,287.8377,287.5628,287.6086,7975.0
2021-11-10 14:10:00,313.93,314.27,313.85,314.05,5660.0,287.6361,287.9476,287.5628,287.7461,5660.0
2021-11-10 14:15:00,314.14,314.46,314.12,314.18,3175.0,287.8285,288.1217,287.8102,287.8652,3175.0
2021-11-10 14:20:00,314.11,314.11,313.92,313.92,1200.0,287.801,287.801,287.6269,287.6269,1200.0
2021-11-10 14:25:00,313.93,314.21,313.85,314.18,3700.0,287.6361,287.8927,287.5628,287.8652,3700.0
2021-11-10 14:30:00,314.13,314.27,313.99,313.99,1901.0,287.8194,287.9476,287.6911,287.6911,1901.0
2021-11-10 14:35:00,313.98,314.3,313.98,314.03,1900.0,287.6819,287.9751,287.6819,287.7277,1900.0
2021-11-10 14:40:00,313.96,314.09,313.85,314.09,6524.0,287.6636,287.7827,287.5628,287.7827,6524.0
2021-11-10 14:45:00,314.09,314.47,314.08,314.47,2700.0,287.7827,288.1309,287.7735,288.1309,2700.0
2021-11-10 14:50:00,314.47,314.8,314.47,314.63,3366.0,288.1309,288.4332,288.1309,288.2775,3366.0
2021-11-10 14:55:00,314.67,314.67,314.43,314.6,1707.0,288.3141,288.3141,288.0942,288.25,1707.0
2021-11-10 15:00:00,314.64,314.72,314.46,314.46,1841.0,288.2866,288.3599,288.1217,288.1217,1841.0
2021-11-10 15:05:00,314.48,314.72,314.36,314.51,2984.0,288.14,288.3599,288.0301,288.1675,2984.0
2021-11-10 15:10:00,314.63,314.76,314.63,314.71,2640.0,288.2775,288.3966,288.2775,288.3508,2640.0
2021-11-10 15:15:00,314.65,314.81,314.5,314.64,2812.0,288.2958,288.4424,288.1584,288.2866,2812.0
2021-11-10 15:20:00,314.65,314.65,314.23,314.32,3526.0,288.2958,288.2958,287.911,287.9934,3526.0
2021-11-10 15:25:00,314.35,314.74,314.35,314.49,4368.0,288.0209,288.3783,288.0209,288.1492,4368.0
2021-11-10 15:30:00,314.51,314.6,314.06,314.24,6312.0,288.1675,288.25,287.7552,287.9201,6312.0
2021-11-10 15:35:00,314.19,314.2,314.0,314.2,6108.0,287.8743,287.8835,287.7002,287.8835,6108.0
2021-11-10 15:40:00,314.24,314.32,314.0,314.03,8848.0,287.9201,287.9934,287.7002,287.7277,8848.0
2021-11-10 15:45:00,314.04,314.2,314.0,314.03,76665.0,287.7369,287.8835,287.7002,287.7277,76665.0
2021-11-10 15:50:00,314.07,314.52,314.07,314.18,19780.0,287.7644,288.1767,287.7644,287.8652,19780.0
2021-11-10 15:55:00,314.29,314.65,314.27,314.41,72190.0,287.966,288.2958,287.9476,288.0759,72190.0
2021-11-11 09:30:00,314.59,315.0,313.07,313.74,23423.0,288.2408,288.6165,286.8481,287.462,23423.0
2021-11-11 09:35:00,313.63,314.14,313.38,313.8,11802.0,287.3612,287.8285,287.1322,287.517,11802.0
2021-11-11 09:40:00,313.9,314.24,313.48,313.76,10656.0,287.6086,287.9201,287.2238,287.4803,10656.0
2021-11-11 09:45:00,313.75,313.86,313.75,313.84,5371.0,287.4712,287.572,287.4712,287.5536,5371.0
2021-11-11 09:50:00,313.83,313.97,313.75,313.87,9187.0,287.5445,287.6728,287.4712,287.5811,9187.0
2021-11-11 09:55:00,313.75,314.15,313.75,314.15,7686.0,287.4712,287.8377,287.4712,287.8377,7686.0
2021-11-11 10:00:00,314.25,314.53,314.0,314.3,4973.0,287.9293,288.1859,287.7002,287.9751,4973.0
2021-11-11 10:05:00,314.04,314.69,313.71,314.61,8068.0,287.7369,288.3325,287.4345,288.2592,8068.0
2021-11-11 10:10:00,314.33,314.36,314.01,314.05,7112.0,288.0026,288.0301,287.7094,287.7461,7112.0
2021-11-11 10:15:00,314.01,314.16,312.61,312.86,19319.0,287.7094,287.8468,286.4267,286.6557,19319.0
2021-11-11 10:20:00,312.86,313.13,312.67,312.94,19648.0,286.6557,286.9031,286.4816,286.729,19648.0
2021-11-11 10:25:00,312.93,313.19,312.75,312.75,1796.0,286.7199,286.9581,286.5549,286.5549,1796.0
2021-11-11 10:30:00,312.92,313.32,312.88,313.32,3492.0,286.7107,287.0772,286.6741,287.0772,3492.0
2021-11-11 10:35:00,313.24,313.56,313.01,313.29,34750.0,287.0039,287.2971,286.7932,287.0497,34750.0
2021-11-11 10:40:00,313.07,313.83,313.06,313.8,5515.0,286.8481,287.5445,286.839,287.517,5515.0
2021-11-11 10:45:00,313.62,313.77,313.42,313.55,2853.0,287.3521,287.4895,287.1688,287.2879,2853.0
2021-11-11 10:50:00,313.82,314.3,313.78,314.19,5547.0,287.5353,287.9751,287.4987,287.8743,5547.0
2021-11-11 10:55:00,314.0,314.38,314.0,314.38,2787.0,287.7002,288.0484,287.7002,288.0484,2787.0
2021-11-11 11:00:00,314.44,314.66,314.2,314.57,4720.0,288.1034,288.305,287.8835,288.2225,4720.0
2021-11-11 11:05:00,314.65,314.65,313.94,313.94,7088.0,288.2958,288.2958,287.6453,287.6453,7088.0
2021-11-11 11:10:00,313.91,314.03,313.91,313.93,2295.0,287.6178,287.7277,287.6178,287.6361,2295.0
2021-11-11 11:15:00,313.93,313.93,313.57,313.69,3467.0,287.6361,287.6361,287.3063,287.4162,3467.0
2021-11-11 11:20:00,313.69,313.81,313.36,313.49,4092.0,287.4162,287.5262,287.1139,287.233,4092.0
2021-11-11 11:25:00,313.57,313.9,313.2,313.9,10563.0,287.3063,287.6086,286.9673,287.6086,10563.0
2021-11-11 11:30:00,313.9,314.1,313.66,314.06,7258.0,287.6086,287.7919,287.3887,287.7552,7258.0
2021-11-11 11:35:00,313.9,314.5,313.86,314.5,6258.0,287.6086,288.1584,287.572,288.1584,6258.0
2021-11-11 11:40:00,314.5,314.55,314.39,314.45,8890.0,288.1584,288.2042,288.0576,288.1126,8890.0
2021-11-11 11:45:00,314.43,314.47,314.07,314.12,5858.0,288.0942,288.1309,287.7644,287.8102,5858.0
2021-11-11 11:50:00,314.12,314.24,314.05,314.16,1873.0,287.8102,287.9201,287.7461,287.8468,1873.0
2021-11-11 11:55:00,314.26,314.3,314.17,314.3,2236.0,287.9385,287.9751,287.856,287.9751,2236.0
2021-11-11 12:00:00,314.38,314.39,314.29,314.31,1574.0,288.0484,288.0576,287.966,287.9843,1574.0
2021-11-11 12:05:00,314.4,314.93,314.4,314.93,8991.0,288.0667,288.5524,288.0667,288.5524,8991.0
2021-11-11 12:10:00,314.78,314.78,314.66,314.76,810.0,288.4149,288.4149,288.305,288.3966,810.0
2021-11-11 12:15:00,314.59,314.71,314.47,314.55,3920.0,288.2408,288.3508,288.1309,288.2042,3920.0
2021-11-11 12:20:00,314.5,314.54,314.37,314.52,2449.0,288.1584,288.195,288.0393,288.1767,2449.0
2021-11-11 12:25:00,314.48,314.65,314.45,314.45,1801.0,288.14,288.2958,288.1126,288.1126,1801.0
2021-11-11 12:30:00,314.56,314.59,314.49,314.59,3548.0,288.2133,288.2408,288.1492,288.2408,3548.0
2021-11-11 12:35:00,314.61,314.69,314.44,314.55,2358.0,288.2592,288.3325,288.1034,288.2042,2358.0
2021-11-11 12:40:00,314.54,314.64,314.36,314.59,5565.0,288.195,288.2866,288.0301,288.2408,5565.0
2021-11-11 12:45:00,314.51,315.13,314.51,314.94,5615.0,288.1675,288.7356,288.1675,288.5615,5615.0
2021-11-11 12:50:00,314.93,315.07,314.93,314.96,1111.0,288.5524,288.6806,288.5524,288.5798,1111.0
2021-11-11 12:55:00,315.08,315.13,315.01,315.02,800.0,288.6898,288.7356,288.6257,288.6348,800.0
2021-11-11 13:00:00,314.97,315.0,314.92,315.0,1526.0,288.589,288.6165,288.5432,288.6165,1526.0
2021-11-11 13:05:00,314.99,315.08,314.89,314.99,2296.0,288.6073,288.6898,288.5157,288.6073,2296.0
2021-11-11 13:10:00,315.01,315.27,314.98,315.22,2596.0,288.6257,288.8639,288.5982,288.8181,2596.0
2021-11-11 13:15:00,315.34,316.29,315.34,316.27,18968.0,288.928,289.7984,288.928,289.7801,18968.0
2021-11-11 13:20:00,316.12,316.38,315.99,316.31,18845.0,289.6427,289.8809,289.5236,289.8168,18845.0
2021-11-11 13:25:00,316.35,316.39,315.89,316.05,12716.0,289.8534,289.8901,289.4319,289.5785,12716.0
2021-11-11 13:30:00,315.93,315.93,315.47,315.47,1286.0,289.4686,289.4686,289.0471,289.0471,1286.0
2021-11-11 13:35:00,315.53,315.7,315.3,315.3,32423.0,289.1021,289.2579,288.8914,288.8914,32423.0
2021-11-11 13:40:00,315.05,315.55,315.05,315.24,5947.0,288.6623,289.1204,288.6623,288.8364,5947.0
2021-11-11 13:45:00,315.4,315.41,315.05,315.13,2412.0,288.983,288.9921,288.6623,288.7356,2412.0
2021-11-11 13:50:00,315.13,315.26,315.01,315.12,4999.0,288.7356,288.8547,288.6257,288.7264,4999.0
2021-11-11 13:55:00,315.12,315.23,314.99,315.05,6780.0,288.7264,288.8272,288.6073,288.6623,6780.0
2021-11-11 14:00:00,315.0,315.18,314.96,315.05,2902.0,288.6165,288.7814,288.5798,288.6623,2902.0
2021-11-11 14:05:00,315.0,315.07,314.96,315.04,7307.0,288.6165,288.6806,288.5798,288.6531,7307.0
2021-11-11 14:10:00,314.79,314.99,314.76,314.99,2175.0,288.4241,288.6073,288.3966,288.6073,2175.0
2021-11-11 14:15:00,314.94,314.94,314.22,314.43,135088.0,288.5615,288.5615,287.9018,288.0942,135088.0
2021-11-11 14:20:00,314.34,314.62,314.33,314.36,5489.0,288.0118,288.2683,288.0026,288.0301,5489.0
2021-11-11 14:25:00,314.29,314.4,313.94,314.05,10201.0,287.966,288.0667,287.6453,287.7461,10201.0
2021-11-11 14:30:00,314.08,314.5,313.93,313.99,34361.0,287.7735,288.1584,287.6361,287.6911,34361.0
2021-11-11 14:35:00,313.87,313.87,313.59,313.59,1380.0,287.5811,287.5811,287.3246,287.3246,1380.0
2021-11-11 14:40:00,313.67,313.78,313.1,313.22,52960.0,287.3979,287.4987,286.8756,286.9856,52960.0
2021-11-11 14:45:00,313.22,313.54,312.97,313.05,67687.0,286.9856,287.2788,286.7565,286.8298,67687.0
2021-11-11 14:50:00,312.86,313.05,312.83,312.88,1962.0,286.6557,286.8298,286.6282,286.6741,1962.0
2021-11-11 14:55:00,312.82,312.85,312.06,312.17,3965.0,286.6191,286.6466,285.9227,286.0235,3965.0
2021-11-11 15:00:00,312.21,312.21,311.65,311.65,3636.0,286.0602,286.0602,285.5471,285.5471,3636.0
2021-11-11 15:05:00,311.77,311.9,311.66,311.89,3061.0,285.657,285.7761,285.5562,285.767,3061.0
2021-11-11 15:10:00,311.89,312.01,311.86,311.95,2786.0,285.767,285.8769,285.7395,285.8219,2786.0
2021-11-11 15:15:00,311.95,311.97,311.11,311.12,18810.0,285.8219,285.8403,285.0523,285.0615,18810.0
2021-11-11 15:20:00,311.26,311.86,311.08,311.33,30340.0,285.1897,285.7395,285.0248,285.2539,30340.0
2021-11-11 15:25:00,311.4,311.9,311.4,311.44,11489.0,285.318,285.7761,285.318,285.3547,11489.0
2021-11-11 15:30:00,311.47,311.47,311.11,311.17,11544.0,285.3822,285.3822,285.0523,285.1073,11544.0
2021-11-11 15:35:00,311.22,311.26,310.96,311.04,17717.0,285.1531,285.1897,284.9149,284.9882,17717.0
2021-11-11 15:40:00,311.04,311.22,310.94,311.02,13985.0,284.9882,285.1531,284.8965,284.9698,13985.0
2021-11-11 15:45:00,311.0,311.22,310.8,311.22,11463.0,284.9515,285.1531,284.7683,285.1531,11463.0
2021-11-11 15:50:00,311.09,311.22,310.43,310.5,21515.0,285.034,285.1531,284.4293,284.4934,21515.0
2021-11-11 15:55:00,310.49,310.73,310.39,310.69,61943.0,284.4842,284.7041,284.3926,284.6675,61943.0
2021-11-12 09:30:00,310.87,310.87,309.29,309.67,11835.0,284.8324,284.8324,283.3847,283.7329,11835.0
2021-11-12 09:35:00,309.65,310.43,309.59,309.96,5606.0,283.7146,284.4293,283.6596,283.9986,5606.0
2021-11-12 09:40:00,309.77,310.2,309.76,309.99,4480.0,283.8245,284.2185,283.8154,284.0261,4480.0
2021-11-12 09:45:00,309.81,309.99,309.69,309.7,4670.0,283.8612,284.0261,283.7512,283.7604,4670.0
2021-11-12 09:50:00,309.68,310.26,309.4,310.0,6901.0,283.7421,284.2735,283.4855,284.0353,6901.0
2021-11-12 09:55:00,309.66,309.99,309.66,309.79,1670.0,283.7238,284.0261,283.7238,283.8429,1670.0
2021-11-12 10:00:00,309.66,310.08,309.44,310.07,3181.0,283.7238,284.1086,283.5222,284.0994,3181.0
2021-11-12 10:05:00,309.89,310.14,309.88,309.92,17108.0,283.9345,284.1635,283.9253,283.962,17108.0
2021-11-12 10:10:00,310.0,310.07,309.65,310.0,9322.0,284.0353,284.0994,283.7146,284.0353,9322.0
2021-11-12 10:15:00,310.0,310.53,309.87,310.53,6008.0,284.0353,284.5209,283.9162,284.5209,6008.0
2021-11-12 10:20:00,310.66,310.69,310.04,310.06,3265.0,284.64,284.6675,284.0719,284.0903,3265.0
2021-11-12 10:25:00,310.17,310.17,309.59,309.74,3793.0,284.191,284.191,283.6596,283.7971,3793.0
2021-11-12 10:30:00,309.74,309.98,309.47,309.48,2595.0,283.7971,284.017,283.5497,283.5588,2595.0
2021-11-12 10:35:00,309.55,309.84,309.5,309.75,2345.0,283.623,283.8887,283.5772,283.8062,2345.0
2021-11-12 10:40:00,309.79,310.02,309.66,309.77,3076.0,283.8429,284.0536,283.7238,283.8245,3076.0
2021-11-12 10:45:00,309.53,309.86,309.46,309.86,3431.0,283.6046,283.907,283.5405,283.907,3431.0
2021-11-12 10:50:00,309.9,310.09,309.81,310.0,5192.0,283.9437,284.1177,283.8612,284.0353,5192.0
2021-11-12 10:55:00,309.96,309.96,309.46,309.65,3493.0,283.9986,283.9986,283.5405,283.7146,3493.0
2021-11-12 11:00:00,309.73,310.11,309.73,310.0,9756.0,283.7879,284.1361,283.7879,284.0353,9756.0
2021-11-12 11:05:00,310.0,310.15,309.92,310.04,8029.0,284.0353,284.1727,283.962,284.0719,8029.0
2021-11-12 11:10:00,309.99,310.01,309.68,309.74,5876.0,284.0261,284.0444,283.7421,283.7971,5876.0
2021-11-12 11:15:00,309.73,309.73,309.35,309.46,7976.0,283.7879,283.7879,283.4397,283.5405,7976.0
2021-11-12 11:20:00,309.46,309.8,309.22,309.62,12849.0,283.5405,283.852,283.3206,283.6871,12849.0
2021-11-12 11:25:00,309.89,309.94,309.73,309.87,3128.0,283.9345,283.9803,283.7879,283.9162,3128.0
2021-11-12 11:30:00,309.93,310.11,309.8,309.99,5089.0,283.9711,284.1361,283.852,284.0261,5089.0
2021-11-12 11:35:00,310.01,310.09,309.92,310.0,5892.0,284.0444,284.1177,283.962,284.0353,5892.0
2021-11-12 11:40:00,309.92,310.0,309.83,309.96,4868.0,283.962,284.0353,283.8795,283.9986,4868.0
2021-11-12 11:45:00,309.91,309.91,309.63,309.84,2171.0,283.9528,283.9528,283.6963,283.8887,2171.0
2021-11-12 11:50:00,309.78,310.0,309.69,309.96,4338.0,283.8337,284.0353,283.7512,283.9986,4338.0
2021-11-12 11:55:00,309.98,310.3,309.95,310.07,17362.0,284.017,284.3101,283.9895,284.0994,17362.0
2021-11-12 12:00:00,310.07,310.07,309.83,310.0,3554.0,284.0994,284.0994,283.8795,284.0353,3554.0
2021-11-12 12:05:00,310.0,310.0,309.71,309.8,6700.0,284.0353,284.0353,283.7696,283.852,6700.0
2021-11-12 12:10:00,309.83,310.14,309.83,310.13,11117.0,283.8795,284.1635,283.8795,284.1544,11117.0
2021-11-12 12:15:00,310.11,310.22,309.95,310.0,7735.0,284.1361,284.2368,283.9895,284.0353,7735.0
2021-11-12 12:20:00,309.95,310.26,309.73,310.12,4840.0,283.9895,284.2735,283.7879,284.1452,4840.0
2021-11-12 12:25:00,310.13,310.13,309.89,310.04,4566.0,284.1544,284.1544,283.9345,284.0719,4566.0
2021-11-12 12:30:00,309.96,310.32,309.89,310.32,4795.0,283.9986,284.3285,283.9345,284.3285,4795.0
2021-11-12 12:35:00,310.3,310.34,310.15,310.34,10956.0,284.3101,284.3468,284.1727,284.3468,10956.0
2021-11-12 12:40:00,310.26,310.64,310.26,310.57,9051.0,284.2735,284.6217,284.2735,284.5575,9051.0
2021-11-12 12:45:00,310.59,310.6,310.21,310.45,5159.0,284.5759,284.585,284.2277,284.4476,5159.0
2021-11-12 12:50:00,310.49,310.5,310.27,310.36,4489.0,284.4842,284.4934,284.2827,284.3651,4489.0
2021-11-12 12:55:00,310.31,310.38,310.16,310.28,3210.0,284.3193,284.3834,284.1819,284.2918,3210.0
2021-11-12 13:00:00,310.19,310.21,310.07,310.09,2287.0,284.2094,284.2277,284.0994,284.1177,2287.0
2021-11-12 13:05:00,310.2,310.28,310.14,310.23,5370.0,284.2185,284.2918,284.1635,284.246,5370.0
2021-11-12 13:10:00,310.26,310.34,310.19,310.19,4201.0,284.2735,284.3468,284.2094,284.2094,4201.0
2021-11-12 13:15:00,310.1,310.46,310.1,310.27,3740.0,284.1269,284.4567,284.1269,284.2827,3740.0
2021-11-12 13:20:00,310.35,310.35,310.19,310.19,2760.0,284.356,284.356,284.2094,284.2094,2760.0
2021-11-12 13:25:00,310.18,310.38,310.1,310.19,4445.0,284.2002,284.3834,284.1269,284.2094,4445.0
2021-11-12 13:30:00,310.25,310.3,310.21,310.25,5456.0,284.2643,284.3101,284.2277,284.2643,5456.0
2021-11-12 13:35:00,310.2,310.29,310.13,310.17,4828.0,284.2185,284.301,284.1544,284.191,4828.0
2021-11-12 13:40:00,310.17,310.31,310.13,310.28,3243.0,284.191,284.3193,284.1544,284.2918,3243.0
2021-11-12 13:45:00,310.31,310.31,310.09,310.2,4033.0,284.3193,284.3193,284.1177,284.2185,4033.0
2021-11-12 13:50:00,310.16,310.26,310.06,310.25,2600.0,284.1819,284.2735,284.0903,284.2643,2600.0
2021-11-12 13:55:00,310.27,310.33,310.23,310.25,2894.0,284.2827,284.3376,284.246,284.2643,2894.0
2021-11-12 14:00:00,310.29,310.29,310.08,310.1,2036.0,284.301,284.301,284.1086,284.1269,2036.0
2021-11-12 14:05:00,310.06,310.33,310.06,310.22,3671.0,284.0903,284.3376,284.0903,284.2368,3671.0
2021-11-12 14:10:00,310.27,310.35,310.2,310.2,9351.0,284.2827,284.356,284.2185,284.2185,9351.0
2021-11-12 14:15:00,310.2,310.21,310.02,310.08,3983.0,284.2185,284.2277,284.0536,284.1086,3983.0
2021-11-12 14:20:00,310.06,310.12,309.96,310.12,3745.0,284.0903,284.1452,283.9986,284.1452,3745.0
2021-11-12 14:25:00,310.12,310.3,310.12,310.25,15772.0,284.1452,284.3101,284.1452,284.2643,15772.0
2021-11-12 14:30:00,310.25,310.27,310.16,310.27,6539.0,284.2643,284.2827,284.1819,284.2827,6539.0
2021-11-12 14:35:00,310.34,310.41,310.33,310.38,4589.0,284.3468,284.4109,284.3376,284.3834,4589.0
2021-11-12 14:40:00,310.41,310.57,310.37,310.57,12686.0,284.4109,284.5575,284.3743,284.5575,12686.0
2021-11-12 14:45:00,310.57,310.57,310.19,310.32,8785.0,284.5575,284.5575,284.2094,284.3285,8785.0
2021-11-12 14:50:00,310.3,310.41,310.22,310.22,2041.0,284.3101,284.4109,284.2368,284.2368,2041.0
2021-11-12 14:55:00,310.3,310.35,310.16,310.2,4206.0,284.3101,284.356,284.1819,284.2185,4206.0
2021-11-12 15:00:00,310.22,310.29,310.19,310.25,8120.0,284.2368,284.301,284.2094,284.2643,8120.0
2021-11-12 15:05:00,310.25,310.28,309.93,310.12,9140.0,284.2643,284.2918,283.9711,284.1452,9140.0
2021-11-12 15:10:00,310.05,310.25,310.05,310.23,2619.0,284.0811,284.2643,284.0811,284.246,2619.0
2021-11-12 15:15:00,310.25,310.25,310.16,310.17,5928.0,284.2643,284.2643,284.1819,284.191,5928.0
2021-11-12 15:20:00,310.21,310.43,310.21,310.32,14914.0,284.2277,284.4293,284.2277,284.3285,14914.0
2021-11-12 15:25:00,310.36,310.41,310.25,310.38,5293.0,284.3651,284.4109,284.2643,284.3834,5293.0
2021-11-12 15:30:00,310.37,310.51,310.37,310.5,21903.0,284.3743,284.5026,284.3743,284.4934,21903.0
2021-11-12 15:35:00,310.49,310.6,310.47,310.5,18511.0,284.4842,284.585,284.4659,284.4934,18511.0
2021-11-12 15:40:00,310.44,310.58,310.39,310.57,6349.0,284.4384,284.5667,284.3926,284.5575,6349.0
2021-11-12 15:45:00,310.52,310.57,310.07,310.23,20519.0,284.5117,284.5575,284.0994,284.246,20519.0
2021-11-12 15:50:00,310.25,310.58,310.19,310.45,18872.0,284.2643,284.5667,284.2094,284.4476,18872.0
2021-11-12 15:55:00,310.47,310.56,309.99,310.0,123361.0,284.4659,284.5484,284.0261,284.0353,123361.0
2021-11-15 09:30:00,308.5,308.63,306.53,306.92,41305.0,282.6609,282.78,280.8559,281.2132,41305.0
2021-11-15 09:35:00,306.9,307.88,306.8,307.17,8647.0,281.1949,282.0928,281.1033,281.4423,8647.0
2021-11-15 09:40:00,307.04,307.22,303.81,303.81,21726.0,281.3232,281.4881,278.3637,278.3637,21726.0
2021-11-15 09:45:00,304.14,307.43,304.03,306.72,10757.0,278.6661,281.6805,278.5653,281.03,10757.0
2021-11-15 09:50:00,307.0,307.0,305.74,306.01,11085.0,281.2865,281.2865,280.1321,280.3795,11085.0
2021-11-15 09:55:00,306.51,306.66,306.0,306.31,8446.0,280.8376,280.975,280.3703,280.6543,8446.0
2021-11-15 10:00:00,306.25,306.38,305.88,306.23,5982.0,280.5994,280.7185,280.2604,280.581,5982.0
2021-11-15 10:05:00,306.12,306.39,305.83,306.15,9533.0,280.4803,280.7276,280.2145,280.5077,9533.0
2021-11-15 10:10:00,306.12,306.39,305.35,305.55,10545.0,280.4803,280.7276,279.7747,279.958,10545.0
2021-11-15 10:15:00,305.64,305.64,305.41,305.42,7006.0,280.0405,280.0405,279.8297,279.8389,7006.0
2021-11-15 10:20:00,305.48,305.57,304.57,304.57,14396.0,279.8939,279.9763,279.0601,279.0601,14396.0
2021-11-15 10:25:00,304.59,305.29,304.59,305.12,8675.0,279.0784,279.7198,279.0784,279.564,8675.0
2021-11-15 10:30:00,305.15,305.81,305.04,305.53,8226.0,279.5915,280.1962,279.4907,279.9397,8226.0
2021-11-15 10:35:00,305.64,305.77,305.0,305.26,10905.0,280.0405,280.1596,279.4541,279.6923,10905.0
2021-11-15 10:40:00,305.2,305.47,304.86,304.99,15886.0,279.6373,279.8847,279.3258,279.4449,15886.0
2021-11-15 10:45:00,305.1,305.36,304.9,305.0,26103.0,279.5457,279.7839,279.3624,279.4541,26103.0
2021-11-15 10:50:00,305.1,305.12,304.7,305.0,12020.0,279.5457,279.564,279.1792,279.4541,12020.0
2021-11-15 10:55:00,305.0,305.11,303.91,304.77,13098.0,279.4541,279.5548,278.4554,279.2433,13098.0
2021-11-15 11:00:00,304.63,305.1,304.62,305.03,7248.0,279.1151,279.5457,279.1059,279.4815,7248.0
2021-11-15 11:05:00,304.92,305.14,304.79,304.98,12258.0,279.3808,279.5823,279.2617,279.4357,12258.0
2021-11-15 11:10:00,304.97,305.37,304.87,305.0,14339.0,279.4266,279.7931,279.3349,279.4541,14339.0
2021-11-15 11:15:00,305.04,305.32,304.99,305.25,5150.0,279.4907,279.7473,279.4449,279.6831,5150.0
2021-11-15 11:20:00,305.31,306.26,305.23,306.26,13266.0,279.7381,280.6085,279.6648,280.6085,13266.0
2021-11-15 11:25:00,306.19,306.25,305.67,305.67,11914.0,280.5444,280.5994,280.0679,280.0679,11914.0
2021-11-15 11:30:00,305.75,305.88,305.42,305.43,9277.0,280.1412,280.2604,279.8389,279.848,9277.0
2021-11-15 11:35:00,305.56,305.58,304.8,304.81,12116.0,279.9672,279.9855,279.2708,279.28,12116.0
2021-11-15 11:40:00,304.81,305.09,304.08,304.24,12917.0,279.28,279.5365,278.6111,278.7577,12917.0
2021-11-15 11:45:00,304.23,304.32,303.59,304.04,18293.0,278.7486,278.831,278.1622,278.5745,18293.0
2021-11-15 11:50:00,304.14,304.18,303.75,303.75,8618.0,278.6661,278.7027,278.3088,278.3088,8618.0
2021-11-15 11:55:00,303.9,304.12,303.86,304.03,6639.0,278.4462,278.6478,278.4095,278.5653,6639.0
2021-11-15 12:00:00,304.03,304.07,303.51,303.61,8369.0,278.5653,278.602,278.0889,278.1805,8369.0
2021-11-15 12:05:00,303.46,304.0,303.39,303.84,5417.0,278.043,278.5378,277.9789,278.3912,5417.0
2021-11-15 12:10:00,303.78,304.0,303.77,303.94,3770.0,278.3362,278.5378,278.3271,278.4828,3770.0
2021-11-15 12:15:00,303.94,304.09,303.87,303.95,16854.0,278.4828,278.6203,278.4187,278.492,16854.0
2021-11-15 12:20:00,303.98,304.05,303.65,304.0,8921.0,278.5195,278.5836,278.2171,278.5378,8921.0
2021-11-15 12:25:00,303.83,304.02,303.74,303.82,2000.0,278.3821,278.5561,278.2996,278.3729,2000.0
2021-11-15 12:30:00,303.8,304.05,303.7,303.92,8654.0,278.3546,278.5836,278.2629,278.4645,8654.0
2021-11-15 12:35:00,303.94,304.05,303.83,303.87,7135.0,278.4828,278.5836,278.3821,278.4187,7135.0
2021-11-15 12:40:00,303.88,303.88,303.71,303.8,7605.0,278.4279,278.4279,278.2721,278.3546,7605.0
2021-11-15 12:45:00,303.86,304.05,303.86,304.0,7055.0,278.4095,278.5836,278.4095,278.5378,7055.0
2021-11-15 12:50:00,303.96,304.06,303.93,303.97,7777.0,278.5012,278.5928,278.4737,278.5103,7777.0
2021-11-15 12:55:00,303.98,304.33,303.91,304.01,13286.0,278.5195,278.8402,278.4554,278.547,13286.0
2021-11-15 13:00:00,303.95,303.95,303.64,303.65,7931.0,278.492,278.492,278.208,278.2171,7931.0
2021-11-15 13:05:00,303.6,303.75,303.39,303.75,4372.0,278.1713,278.3088,277.9789,278.3088,4372.0
2021-11-15 13:10:00,303.81,304.06,303.75,304.06,4079.0,278.3637,278.5928,278.3088,278.5928,4079.0
2021-11-15 13:15:00,304.07,304.07,303.71,303.74,4627.0,278.602,278.602,278.2721,278.2996,4627.0
2021-11-15 13:20:00,303.71,304.02,303.67,304.02,5998.0,278.2721,278.5561,278.2355,278.5561,5998.0
2021-11-15 13:25:00,304.05,304.05,303.92,303.94,10184.0,278.5836,278.5836,278.4645,278.4828,10184.0
2021-11-15 13:30:00,304.04,304.09,303.87,304.0,5006.0,278.5745,278.6203,278.4187,278.5378,5006.0
2021-11-15 13:35:00,303.98,304.01,303.6,303.77,7350.0,278.5195,278.547,278.1713,278.3271,7350.0
2021-11-15 13:40:00,303.72,304.12,303.59,304.01,3727.0,278.2813,278.6478,278.1622,278.547,3727.0
2021-11-15 13:45:00,304.04,304.12,303.86,303.94,2687.0,278.5745,278.6478,278.4095,278.4828,2687.0
2021-11-15 13:50:00,303.88,303.89,303.66,303.82,10240.0,278.4279,278.437,278.2263,278.3729,10240.0
2021-11-15 13:55:00,303.78,303.78,303.45,303.46,7331.0,278.3362,278.3362,278.0339,278.043,7331.0
2021-11-15 14:00:00,303.44,303.58,303.44,303.49,6454.0,278.0247,278.153,278.0247,278.0705,6454.0
2021-11-15 14:05:00,303.47,303.62,303.25,303.36,6473.0,278.0522,278.1896,277.8506,277.9514,6473.0
2021-11-15 14:10:00,303.31,303.62,303.28,303.62,4175.0,277.9056,278.1896,277.8781,278.1896,4175.0
2021-11-15 14:15:00,303.58,303.58,303.34,303.35,2329.0,278.153,278.153,277.9331,277.9423,2329.0
2021-11-15 14:20:00,303.36,303.61,303.28,303.5,13109.0,277.9514,278.1805,277.8781,278.0797,13109.0
2021-11-15 14:25:00,303.49,303.49,303.29,303.44,3095.0,278.0705,278.0705,277.8873,278.0247,3095.0
2021-11-15 14:30:00,303.5,303.58,303.43,303.57,4100.0,278.0797,278.153,278.0156,278.1438,4100.0
2021-11-15 14:35:00,303.52,303.69,303.52,303.67,4046.0,278.098,278.2538,278.098,278.2355,4046.0
2021-11-15 14:40:00,303.67,303.79,303.64,303.74,7419.0,278.2355,278.3454,278.208,278.2996,7419.0
2021-11-15 14:45:00,303.69,303.69,303.56,303.6,3894.0,278.2538,278.2538,278.1347,278.1713,3894.0
2021-11-15 14:50:00,303.6,303.63,303.44,303.53,3072.0,278.1713,278.1988,278.0247,278.1072,3072.0
2021-11-15 14:55:00,303.54,303.57,303.28,303.34,6223.0,278.1163,278.1438,277.8781,277.9331,6223.0
2021-11-15 15:00:00,303.28,303.41,303.05,303.3,6974.0,277.8781,277.9972,277.6674,277.8964,6974.0
2021-11-15 15:05:00,303.36,303.71,303.27,303.66,14234.0,277.9514,278.2721,277.869,278.2263,14234.0
2021-11-15 15:10:00,303.6,303.94,303.59,303.89,10758.0,278.1713,278.4828,278.1622,278.437,10758.0
2021-11-15 15:15:00,303.89,303.94,303.67,303.76,6290.0,278.437,278.4828,278.2355,278.3179,6290.0
2021-11-15 15:20:00,303.76,303.78,303.43,303.53,22438.0,278.3179,278.3362,278.0156,278.1072,22438.0
2021-11-15 15:25:00,303.53,303.53,303.18,303.28,6161.0,278.1072,278.1072,277.7865,277.8781,6161.0
2021-11-15 15:30:00,303.29,303.54,303.29,303.4,12873.0,277.8873,278.1163,277.8873,277.9881,12873.0
2021-11-15 15:35:00,303.41,303.56,303.34,303.5,19623.0,277.9972,278.1347,277.9331,278.0797,19623.0
2021-11-15 15:40:00,303.5,303.54,303.41,303.46,23420.0,278.0797,278.1163,277.9972,278.043,23420.0
2021-11-15 15:45:00,303.46,303.5,303.38,303.5,16630.0,278.043,278.0797,277.9697,278.0797,16630.0
2021-11-15 15:50:00,303.49,303.57,303.4,303.43,38670.0,278.0705,278.1438,277.9881,278.0156,38670.0
2021-11-15 15:55:00,303.43,304.05,303.36,303.74,83567.0,278.0156,278.5836,277.9514,278.2996,83567.0
2021-11-16 09:30:00,304.73,304.78,303.48,303.52,12582.0,279.2067,279.2525,278.0614,278.098,12582.0
2021-11-16 09:35:00,304.07,304.75,303.99,304.28,18397.0,278.602,279.225,278.5287,278.7944,18397.0
2021-11-16 09:40:00,303.82,304.35,303.82,303.84,14318.0,278.3729,278.8585,278.3729,278.3912,14318.0
2021-11-16 09:45:00,303.8,304.51,303.8,304.06,11296.0,278.3546,279.0051,278.3546,278.5928,11296.0
2021-11-16 09:50:00,304.17,304.17,303.47,303.5,13597.0,278.6936,278.6936,278.0522,278.0797,13597.0
2021-11-16 09:55:00,303.47,303.73,303.27,303.56,12111.0,278.0522,278.2904,277.869,278.1347,12111.0
2021-11-16 10:00:00,303.32,303.91,303.25,303.69,17995.0,277.9148,278.4554,277.8506,278.2538,17995.0
2021-11-16 10:05:00,303.84,303.88,303.32,303.32,17096.0,278.3912,278.4279,277.9148,277.9148,17096.0
2021-11-16 10:10:00,303.26,303.26,302.67,302.84,17759.0,277.8598,277.8598,277.3192,277.475,17759.0
2021-11-16 10:15:00,303.15,303.63,303.04,303.5,9019.0,277.759,278.1988,277.6582,278.0797,9019.0
2021-11-16 10:20:00,303.63,304.12,303.63,303.79,12650.0,278.1988,278.6478,278.1988,278.3454,12650.0
2021-11-16 10:25:00,303.76,303.86,303.28,303.44,10838.0,278.3179,278.4095,277.8781,278.0247,10838.0
2021-11-16 10:30:00,303.54,303.64,303.34,303.39,12601.0,278.1163,278.208,277.9331,277.9789,12601.0
2021-11-16 10:35:00,303.39,303.77,303.12,303.63,14571.0,277.9789,278.3271,277.7315,278.1988,14571.0
2021-11-16 10:40:00,303.59,303.71,303.21,303.22,11939.0,278.1622,278.2721,277.814,277.8231,11939.0
2021-11-16 10:45:00,303.22,303.29,302.86,303.11,13835.0,277.8231,277.8873,277.4933,277.7224,13835.0
2021-11-16 10:50:00,303.01,303.29,303.01,303.04,16824.0,277.6307,277.8873,277.6307,277.6582,16824.0
2021-11-16 10:55:00,303.03,303.25,302.69,303.03,29916.0,277.6491,277.8506,277.3375,277.6491,29916.0
2021-11-16 11:00:00,303.04,303.31,303.0,303.28,11578.0,277.6582,277.9056,277.6216,277.8781,11578.0
2021-11-16 11:05:00,303.31,303.36,303.09,303.36,8484.0,277.9056,277.9514,277.704,277.9514,8484.0
2021-11-16 11:10:00,303.47,303.85,303.47,303.47,11574.0,278.0522,278.4004,278.0522,278.0522,11574.0
2021-11-16 11:15:00,303.47,303.6,303.33,303.53,8611.0,278.0522,278.1713,277.9239,278.1072,8611.0
2021-11-16 11:20:00,303.51,303.61,303.22,303.49,17090.0,278.0889,278.1805,277.8231,278.0705,17090.0
2021-11-16 11:25:00,303.48,304.06,303.44,303.92,10586.0,278.0614,278.5928,278.0247,278.4645,10586.0
2021-11-16 11:30:00,303.95,303.95,303.48,303.56,12409.0,278.492,278.492,278.0614,278.1347,12409.0
2021-11-16 11:35:00,303.52,303.57,303.05,303.05,9139.0,278.098,278.1438,277.6674,277.6674,9139.0
2021-11-16 11:40:00,303.15,303.2,302.98,302.98,9217.0,277.759,277.8048,277.6033,277.6033,9217.0
2021-11-16 11:45:00,303.02,303.22,302.68,303.12,7270.0,277.6399,277.8231,277.3284,277.7315,7270.0
2021-11-16 11:50:00,303.16,303.66,303.16,303.66,8492.0,277.7682,278.2263,277.7682,278.2263,8492.0
2021-11-16 11:55:00,303.67,303.88,303.51,303.51,7228.0,278.2355,278.4279,278.0889,278.0889,7228.0
2021-11-16 12:00:00,303.43,303.6,303.35,303.48,5380.0,278.0156,278.1713,277.9423,278.0614,5380.0
2021-11-16 12:05:00,303.54,303.54,303.22,303.37,2563.0,278.1163,278.1163,277.8231,277.9606,2563.0
2021-11-16 12:10:00,303.37,303.42,303.35,303.42,2584.0,277.9606,278.0064,277.9423,278.0064,2584.0
2021-11-16 12:15:00,303.48,303.57,303.42,303.57,14809.0,278.0614,278.1438,278.0064,278.1438,14809.0
2021-11-16 12:20:00,303.57,303.57,303.23,303.31,8328.0,278.1438,278.1438,277.8323,277.9056,8328.0
2021-11-16 12:25:00,303.25,303.31,303.05,303.19,5764.0,277.8506,277.9056,277.6674,277.7957,5764.0
2021-11-16 12:30:00,303.25,303.42,303.09,303.23,5396.0,277.8506,278.0064,277.704,277.8323,5396.0
2021-11-16 12:35:00,303.3,303.4,303.29,303.32,3757.0,277.8964,277.9881,277.8873,277.9148,3757.0
2021-11-16 12:40:00,303.32,303.45,303.12,303.33,8235.0,277.9148,278.0339,277.7315,277.9239,8235.0
2021-11-16 12:45:00,303.32,303.45,303.31,303.37,2975.0,277.9148,278.0339,277.9056,277.9606,2975.0
2021-11-16 12:50:00,303.43,303.44,303.29,303.38,6805.0,278.0156,278.0247,277.8873,277.9697,6805.0
2021-11-16 12:55:00,303.42,303.46,303.24,303.35,6163.0,278.0064,278.043,277.8415,277.9423,6163.0
2021-11-16 13:00:00,303.34,303.48,303.31,303.47,5332.0,277.9331,278.0614,277.9056,278.0522,5332.0
2021-11-16 13:05:00,303.47,303.47,303.29,303.35,5256.0,278.0522,278.0522,277.8873,277.9423,5256.0
2021-11-16 13:10:00,303.35,303.43,303.33,303.34,2325.0,277.9423,278.0156,277.9239,277.9331,2325.0
2021-11-16 13:15:00,303.37,303.37,303.06,303.06,5140.0,277.9606,277.9606,277.6766,277.6766,5140.0
2021-11-16 13:20:00,303.08,303.21,302.93,303.18,10796.0,277.6949,277.814,277.5574,277.7865,10796.0
2021-11-16 13:25:00,303.25,303.25,303.13,303.13,2534.0,277.8506,277.8506,277.7407,277.7407,2534.0
2021-11-16 13:30:00,303.12,303.15,302.94,303.0,6696.0,277.7315,277.759,277.5666,277.6216,6696.0
2021-11-16 13:35:00,303.02,303.2,302.9,303.18,5500.0,277.6399,277.8048,277.53,277.7865,5500.0
2021-11-16 13:40:00,303.18,303.26,302.94,303.0,6462.0,277.7865,277.8598,277.5666,277.6216,6462.0
2021-11-16 13:45:00,303.03,303.14,303.0,303.12,6088.0,277.6491,277.7498,277.6216,277.7315,6088.0
2021-11-16 13:50:00,303.14,303.17,303.09,303.13,3812.0,277.7498,277.7773,277.704,277.7407,3812.0
2021-11-16 13:55:00,303.17,303.17,303.01,303.01,4862.0,277.7773,277.7773,277.6307,277.6307,4862.0
2021-11-16 14:00:00,303.04,303.18,303.01,303.07,5914.0,277.6582,277.7865,277.6307,277.6857,5914.0
2021-11-16 14:05:00,303.09,303.17,303.03,303.14,4602.0,277.704,277.7773,277.6491,277.7498,4602.0
2021-11-16 14:10:00,303.18,303.3,303.16,303.3,19168.0,277.7865,277.8964,277.7682,277.8964,19168.0
2021-11-16 14:15:00,303.27,303.48,303.2,303.42,6568.0,277.869,278.0614,277.8048,278.0064,6568.0
2021-11-16 14:20:00,303.43,303.43,303.31,303.39,7073.0,278.0156,278.0156,277.9056,277.9789,7073.0
2021-11-16 14:25:00,303.39,303.39,303.3,303.39,17484.0,277.9789,277.9789,277.8964,277.9789,17484.0
2021-11-16 14:30:00,303.39,303.41,303.27,303.35,18719.0,277.9789,277.9972,277.869,277.9423,18719.0
2021-11-16 14:35:00,303.39,303.39,303.09,303.17,5083.0,277.9789,277.9789,277.704,277.7773,5083.0
2021-11-16 14:40:00,303.17,303.25,303.15,303.15,8378.0,277.7773,277.8506,277.759,277.759,8378.0
2021-11-16 14:45:00,303.11,303.23,302.9,302.96,5230.0,277.7224,277.8323,277.53,277.5849,5230.0
2021-11-16 14:50:00,302.96,302.96,302.81,302.96,4131.0,277.5849,277.5849,277.4475,277.5849,4131.0
2021-11-16 14:55:00,302.93,302.93,302.66,302.66,5357.0,277.5574,277.5574,277.3101,277.3101,5357.0
2021-11-16 15:00:00,302.66,302.69,302.35,302.37,6928.0,277.3101,277.3375,277.026,277.0443,6928.0
2021-11-16 15:05:00,302.37,302.37,302.03,302.29,12316.0,277.0443,277.0443,276.7328,276.971,12316.0
2021-11-16 15:10:00,302.28,302.37,302.2,302.25,8221.0,276.9619,277.0443,276.8886,276.9344,8221.0
2021-11-16 15:15:00,302.31,302.57,302.31,302.55,8718.0,276.9894,277.2276,276.9894,277.2093,8718.0
2021-11-16 15:20:00,302.55,302.55,302.42,302.45,8751.0,277.2093,277.2093,277.0902,277.1176,8751.0
2021-11-16 15:25:00,302.51,302.55,302.41,302.47,9241.0,277.1726,277.2093,277.081,277.136,9241.0
2021-11-16 15:30:00,302.48,302.5,302.36,302.44,14311.0,277.1451,277.1635,277.0352,277.1085,14311.0
2021-11-16 15:35:00,302.44,302.5,302.25,302.31,29534.0,277.1085,277.1635,276.9344,276.9894,29534.0
2021-11-16 15:40:00,302.29,302.3,302.13,302.14,16769.0,276.971,276.9802,276.8244,276.8336,16769.0
2021-11-16 15:45:00,302.14,302.14,301.65,301.65,35848.0,276.8336,276.8336,276.3846,276.3846,35848.0
2021-11-16 15:50:00,301.63,302.02,301.56,301.99,69276.0,276.3663,276.7237,276.3022,276.6962,69276.0
2021-11-16 15:55:00,301.99,302.02,301.33,301.49,148259.0,276.6962,276.7237,276.0915,276.238,148259.0
2021-11-17 09:30:00,301.5,301.5,300.28,300.8,31461.0,276.2472,276.2472,275.1294,275.6058,31461.0
2021-11-17 09:35:00,301.0,301.87,300.9,301.87,12426.0,275.7891,276.5862,275.6975,276.5862,12426.0
2021-11-17 09:40:00,301.86,302.08,301.44,301.84,22859.0,276.5771,276.7786,276.1922,276.5587,22859.0
2021-11-17 09:45:00,301.74,302.0,301.46,301.46,19619.0,276.4671,276.7053,276.2106,276.2106,19619.0
2021-11-17 09:50:00,301.65,302.0,300.91,300.91,36209.0,276.3846,276.7053,275.7066,275.7066,36209.0
2021-11-17 09:55:00,301.15,301.35,300.64,300.64,12184.0,275.9265,276.1098,275.4592,275.4592,12184.0
2021-11-17 10:00:00,300.75,300.99,300.29,300.45,18329.0,275.56,275.7799,275.1386,275.2852,18329.0
2021-11-17 10:05:00,300.38,300.68,299.98,300.68,9369.0,275.221,275.4959,274.8545,275.4959,9369.0
2021-11-17 10:10:00,300.73,301.0,300.47,300.69,13357.0,275.5417,275.7891,275.3035,275.5051,13357.0
2021-11-17 10:15:00,300.76,301.06,300.62,300.69,21801.0,275.5692,275.8441,275.4409,275.5051,21801.0
2021-11-17 10:20:00,300.94,301.0,300.82,300.93,10934.0,275.7341,275.7891,275.6242,275.725,10934.0
2021-11-17 10:25:00,300.88,301.0,300.8,300.91,8954.0,275.6791,275.7891,275.6058,275.7066,8954.0
2021-11-17 10:30:00,301.0,301.33,300.71,301.27,39512.0,275.7891,276.0915,275.5234,276.0365,39512.0
2021-11-17 10:35:00,301.33,301.34,301.02,301.12,23172.0,276.0915,276.1006,275.8074,275.899,23172.0
2021-11-17 10:40:00,301.11,301.14,301.06,301.12,28770.0,275.8899,275.9174,275.8441,275.899,28770.0
2021-11-17 10:45:00,301.14,301.14,300.83,300.95,22014.0,275.9174,275.9174,275.6333,275.7433,22014.0
2021-11-17 10:50:00,300.91,301.02,300.67,300.77,7949.0,275.7066,275.8074,275.4867,275.5784,7949.0
2021-11-17 10:55:00,300.86,301.02,300.71,301.02,4401.0,275.6608,275.8074,275.5234,275.8074,4401.0
2021-11-17 11:00:00,301.02,301.02,300.81,300.89,7401.0,275.8074,275.8074,275.615,275.6883,7401.0
2021-11-17 11:05:00,300.9,301.01,300.82,300.86,3231.0,275.6975,275.7983,275.6242,275.6608,3231.0
2021-11-17 11:10:00,300.96,300.96,300.23,300.27,5098.0,275.7524,275.7524,275.0836,275.1202,5098.0
2021-11-17 11:15:00,300.16,300.62,300.16,300.46,4041.0,275.0194,275.4409,275.0194,275.2943,4041.0
2021-11-17 11:20:00,300.41,300.47,299.95,300.16,3862.0,275.2485,275.3035,274.827,275.0194,3862.0
2021-11-17 11:25:00,300.16,300.28,300.03,300.03,3120.0,275.0194,275.1294,274.9003,274.9003,3120.0
2021-11-17 11:30:00,299.95,300.0,299.61,299.61,3575.0,274.827,274.8728,274.5155,274.5155,3575.0
2021-11-17 11:35:00,299.68,299.76,299.42,299.42,1417.0,274.5796,274.6529,274.3414,274.3414,1417.0
2021-11-17 11:40:00,299.36,299.39,299.24,299.25,3444.0,274.2865,274.3139,274.1765,274.1857,3444.0
2021-11-17 11:45:00,299.24,299.25,299.03,299.23,12519.0,274.1765,274.1857,273.9841,274.1673,12519.0
2021-11-17 11:50:00,299.17,299.31,298.72,298.79,5375.0,274.1124,274.2406,273.7001,273.7642,5375.0
2021-11-17 11:55:00,298.86,298.86,298.58,298.71,3429.0,273.8283,273.8283,273.5718,273.6909,3429.0
2021-11-17 12:00:00,298.72,298.86,298.67,298.75,6265.0,273.7001,273.8283,273.6542,273.7275,6265.0
2021-11-17 12:05:00,298.74,298.74,298.46,298.51,4932.0,273.7184,273.7184,273.4618,273.5076,4932.0
2021-11-17 12:10:00,298.49,298.56,298.37,298.38,3936.0,273.4893,273.5535,273.3794,273.3885,3936.0
2021-11-17 12:15:00,298.38,299.06,298.02,298.89,9616.0,273.3885,274.0116,273.0587,273.8558,9616.0
2021-11-17 12:20:00,298.9,298.99,298.75,298.81,2249.0,273.865,273.9474,273.7275,273.7825,2249.0
2021-11-17 12:25:00,298.75,298.75,298.64,298.69,1100.0,273.7275,273.7275,273.6268,273.6726,1100.0
2021-11-17 12:30:00,298.61,298.68,298.33,298.5,3368.0,273.5993,273.6634,273.3427,273.4985,3368.0
2021-11-17 12:35:00,298.44,298.78,298.44,298.78,4860.0,273.4435,273.755,273.4435,273.755,4860.0
2021-11-17 12:40:00,298.78,298.92,298.68,298.85,2928.0,273.755,273.8833,273.6634,273.8192,2928.0
2021-11-17 12:45:00,298.69,298.91,298.61,298.85,2038.0,273.6726,273.8741,273.5993,273.8192,2038.0
2021-11-17 12:50:00,298.85,298.92,298.32,298.32,4213.0,273.8192,273.8833,273.3336,273.3336,4213.0
2021-11-17 12:55:00,298.45,298.51,298.11,298.13,3559.0,273.4527,273.5076,273.1411,273.1595,3559.0
2021-11-17 13:00:00,298.16,298.22,297.37,297.74,8926.0,273.187,273.2419,272.4631,272.8021,8926.0
2021-11-17 13:05:00,297.68,298.1,297.62,297.89,10126.0,272.7472,273.132,272.6922,272.9396,10126.0
2021-11-17 13:10:00,297.84,297.87,297.47,297.67,6067.0,272.8938,272.9213,272.5548,272.738,6067.0
2021-11-17 13:15:00,297.68,298.23,297.68,298.23,1971.0,272.7472,273.2511,272.7472,273.2511,1971.0
2021-11-17 13:20:00,298.22,298.25,298.15,298.2,2941.0,273.2419,273.2694,273.1778,273.2236,2941.0
2021-11-17 13:25:00,298.3,298.4,298.22,298.3,1829.0,273.3152,273.4069,273.2419,273.3152,1829.0
2021-11-17 13:30:00,298.29,298.59,298.2,298.59,4547.0,273.3061,273.5809,273.2236,273.5809,4547.0
2021-11-17 13:35:00,298.8,298.94,298.68,298.94,2230.0,273.7734,273.9016,273.6634,273.9016,2230.0
2021-11-17 13:40:00,298.87,299.03,298.86,298.94,2273.0,273.8375,273.9841,273.8283,273.9016,2273.0
2021-11-17 13:45:00,299.03,299.06,298.84,299.01,5570.0,273.9841,274.0116,273.81,273.9658,5570.0
2021-11-17 13:50:00,299.08,299.14,299.0,299.06,9181.0,274.0299,274.0849,273.9566,274.0116,9181.0
2021-11-17 13:55:00,299.08,299.08,298.59,298.61,5561.0,274.0299,274.0299,273.5809,273.5993,5561.0
2021-11-17 14:00:00,298.66,299.2,298.65,299.2,5293.0,273.6451,274.1399,273.6359,274.1399,5293.0
2021-11-17 14:05:00,299.13,299.37,298.94,299.36,5692.0,274.0757,274.2956,273.9016,274.2865,5692.0
2021-11-17 14:10:00,299.31,299.56,299.31,299.48,4244.0,274.2406,274.4697,274.2406,274.3964,4244.0
2021-11-17 14:15:00,299.56,299.66,299.33,299.49,4411.0,274.4697,274.5613,274.259,274.4056,4411.0
2021-11-17 14:20:00,299.49,299.5,299.32,299.5,3811.0,274.4056,274.4147,274.2498,274.4147,3811.0
2021-11-17 14:25:00,299.44,299.6,299.12,299.23,8871.0,274.3598,274.5064,274.0666,274.1673,8871.0
2021-11-17 14:30:00,299.18,299.28,299.11,299.16,5007.0,274.1215,274.2132,274.0574,274.1032,5007.0
2021-11-17 14:35:00,299.21,299.34,299.15,299.28,3975.0,274.149,274.2681,274.094,274.2132,3975.0
2021-11-17 14:40:00,299.27,299.34,299.02,299.14,5104.0,274.204,274.2681,273.9749,274.0849,5104.0
2021-11-17 14:45:00,299.03,299.13,299.02,299.06,1900.0,273.9841,274.0757,273.9749,274.0116,1900.0
2021-11-17 14:50:00,298.99,299.12,298.99,299.05,3583.0,273.9474,274.0666,273.9474,274.0024,3583.0
2021-11-17 14:55:00,299.12,299.4,299.05,299.4,6169.0,274.0666,274.3231,274.0024,274.3231,6169.0
2021-11-17 15:00:00,299.45,299.48,299.25,299.47,5056.0,274.3689,274.3964,274.1857,274.3872,5056.0
2021-11-17 15:05:00,299.48,299.83,299.48,299.75,8749.0,274.3964,274.7171,274.3964,274.6438,8749.0
2021-11-17 15:10:00,299.81,300.0,299.77,300.0,5730.0,274.6988,274.8728,274.6621,274.8728,5730.0
2021-11-17 15:15:00,300.0,300.0,299.85,299.88,8077.0,274.8728,274.8728,274.7354,274.7629,8077.0
2021-11-17 15:20:00,299.94,300.07,299.92,299.99,32503.0,274.8179,274.937,274.7995,274.8637,32503.0
2021-11-17 15:25:00,300.0,300.0,299.87,300.0,8959.0,274.8728,274.8728,274.7537,274.8728,8959.0
2021-11-17 15:30:00,299.95,300.0,299.79,299.87,11163.0,274.827,274.8728,274.6804,274.7537,11163.0
2021-11-17 15:35:00,299.88,300.0,299.88,300.0,10327.0,274.7629,274.8728,274.7629,274.8728,10327.0
2021-11-17 15:40:00,300.0,300.0,299.91,299.95,28159.0,274.8728,274.8728,274.7904,274.827,28159.0
2021-11-17 15:45:00,299.95,299.95,299.82,299.92,34924.0,274.827,274.827,274.7079,274.7995,34924.0
2021-11-17 15:50:00,299.93,299.93,299.73,299.76,58351.0,274.8087,274.8087,274.6255,274.6529,58351.0
2021-11-17 15:55:00,299.74,299.79,299.49,299.5,134102.0,274.6346,274.6804,274.4056,274.4147,134102.0
2021-11-18 09:30:00,300.72,300.72,299.9,300.27,11241.0,275.5325,275.5325,274.7812,275.1202,11241.0
2021-11-18 09:35:00,300.27,300.44,299.53,299.54,5399.0,275.1202,275.276,274.4422,274.4514,5399.0
2021-11-18 09:40:00,299.81,299.81,298.21,299.32,7382.0,274.6988,274.6988,273.2328,274.2498,7382.0
2021-11-18 09:45:00,299.21,299.67,298.72,299.26,7567.0,274.149,274.5705,273.7001,274.1948,7567.0
2021-11-18 09:50:00,299.18,299.22,298.97,299.21,3982.0,274.1215,274.1582,273.9291,274.149,3982.0
2021-11-18 09:55:00,299.11,299.37,299.11,299.37,2229.0,274.0574,274.2956,274.0574,274.2956,2229.0
2021-11-18 10:00:00,299.38,299.66,299.25,299.48,5320.0,274.3048,274.5613,274.1857,274.3964,5320.0
2021-11-18 10:05:00,299.38,299.49,299.24,299.4,4934.0,274.3048,274.4056,274.1765,274.3231,4934.0
2021-11-18 10:10:00,299.18,299.18,298.95,299.11,2368.0,274.1215,274.1215,273.9108,274.0574,2368.0
2021-11-18 10:15:00,299.24,299.3,299.06,299.16,3700.0,274.1765,274.2315,274.0116,274.1032,3700.0
2021-11-18 10:20:00,299.15,299.23,298.9,299.0,4658.0,274.094,274.1673,273.865,273.9566,4658.0
2021-11-18 10:25:00,299.0,299.16,298.63,298.73,3042.0,273.9566,274.1032,273.6176,273.7092,3042.0
2021-11-18 10:30:00,298.54,298.78,298.54,298.63,3819.0,273.5351,273.755,273.5351,273.6176,3819.0
2021-11-18 10:35:00,298.62,298.82,298.24,298.33,4549.0,273.6084,273.7917,273.2603,273.3427,4549.0
2021-11-18 10:40:00,298.4,298.4,298.08,298.09,6634.0,273.4069,273.4069,273.1137,273.1228,6634.0
2021-11-18 10:45:00,298.16,298.28,298.08,298.17,2624.0,273.187,273.2969,273.1137,273.1961,2624.0
2021-11-18 10:50:00,298.13,298.16,297.9,297.96,4717.0,273.1595,273.187,272.9487,273.0037,4717.0
2021-11-18 10:55:00,298.02,298.04,297.75,297.86,4833.0,273.0587,273.077,272.8113,272.9121,4833.0
2021-11-18 11:00:00,297.86,298.16,297.86,298.04,3883.0,272.9121,273.187,272.9121,273.077,3883.0
2021-11-18 11:05:00,297.99,298.05,297.64,297.76,3969.0,273.0312,273.0862,272.7105,272.8205,3969.0
2021-11-18 11:10:00,297.57,297.64,297.31,297.51,3040.0,272.6464,272.7105,272.4082,272.5914,3040.0
2021-11-18 11:15:00,297.5,297.58,297.28,297.5,3725.0,272.5822,272.6555,272.3807,272.5822,3725.0
2021-11-18 11:20:00,297.45,297.57,297.12,297.5,5436.0,272.5364,272.6464,272.2341,272.5822,5436.0
2021-11-18 11:25:00,297.6,297.96,297.6,297.87,3422.0,272.6739,273.0037,272.6739,272.9213,3422.0
2021-11-18 11:30:00,297.87,297.87,297.45,297.69,3628.0,272.9213,272.9213,272.5364,272.7563,3628.0
2021-11-18 11:35:00,297.62,297.64,297.25,297.37,8436.0,272.6922,272.7105,272.3532,272.4631,8436.0
2021-11-18 11:40:00,297.24,297.72,297.24,297.32,6265.0,272.344,272.7838,272.344,272.4173,6265.0
2021-11-18 11:45:00,297.37,297.37,297.01,297.22,2776.0,272.4631,272.4631,272.1333,272.3257,2776.0
2021-11-18 11:50:00,297.22,297.36,296.91,296.91,3733.0,272.3257,272.454,272.0417,272.0417,3733.0
2021-11-18 11:55:00,296.91,297.24,296.78,297.24,18440.0,272.0417,272.344,271.9225,272.344,18440.0
2021-11-18 12:00:00,297.27,298.15,297.27,298.15,3882.0,272.3715,273.1778,272.3715,273.1778,3882.0
2021-11-18 12:05:00,298.09,298.3,298.08,298.24,3138.0,273.1228,273.3152,273.1137,273.2603,3138.0
2021-11-18 12:10:00,298.06,298.19,297.82,297.85,8465.0,273.0953,273.2144,272.8754,272.9029,8465.0
2021-11-18 12:15:00,297.8,297.9,297.54,297.55,6210.0,272.8571,272.9487,272.6189,272.6281,6210.0
2021-11-18 12:20:00,297.58,297.67,297.45,297.54,4423.0,272.6555,272.738,272.5364,272.6189,4423.0
2021-11-18 12:25:00,297.54,297.63,297.4,297.43,3726.0,272.6189,272.7014,272.4906,272.5181,3726.0
2021-11-18 12:30:00,297.38,297.61,297.31,297.61,4329.0,272.4723,272.683,272.4082,272.683,4329.0
2021-11-18 12:35:00,297.56,297.56,297.27,297.41,2987.0,272.6372,272.6372,272.3715,272.4998,2987.0
2021-11-18 12:40:00,297.48,297.56,297.33,297.5,2699.0,272.5639,272.6372,272.4265,272.5822,2699.0
2021-11-18 12:45:00,297.55,297.55,297.25,297.29,4384.0,272.6281,272.6281,272.3532,272.3898,4384.0
2021-11-18 12:50:00,297.29,297.38,297.26,297.33,3000.0,272.3898,272.4723,272.3623,272.4265,3000.0
2021-11-18 12:55:00,297.39,297.69,297.39,297.65,5417.0,272.4815,272.7563,272.4815,272.7197,5417.0
2021-11-18 13:00:00,297.67,297.77,297.24,297.25,3938.0,272.738,272.8296,272.344,272.3532,3938.0
2021-11-18 13:05:00,297.27,297.57,297.2,297.2,6595.0,272.3715,272.6464,272.3074,272.3074,6595.0
2021-11-18 13:10:00,297.14,297.15,296.9,297.06,5922.0,272.2524,272.2616,272.0325,272.1791,5922.0
2021-11-18 13:15:00,297.08,297.14,296.77,296.78,2249.0,272.1974,272.2524,271.9134,271.9225,2249.0
2021-11-18 13:20:00,296.7,296.7,296.48,296.62,4647.0,271.8492,271.8492,271.6477,271.7759,4647.0
2021-11-18 13:25:00,296.63,296.92,296.62,296.78,4452.0,271.7851,272.0508,271.7759,271.9225,4452.0
2021-11-18 13:30:00,296.84,296.88,296.77,296.81,1801.0,271.9775,272.0142,271.9134,271.95,1801.0
2021-11-18 13:35:00,296.76,297.09,296.69,297.09,10385.0,271.9042,272.2066,271.8401,272.2066,10385.0
2021-11-18 13:40:00,297.06,297.23,297.06,297.13,1391.0,272.1791,272.3349,272.1791,272.2432,1391.0
2021-11-18 13:45:00,297.17,297.56,297.16,297.5,3503.0,272.2799,272.6372,272.2707,272.5822,3503.0
2021-11-18 13:50:00,297.44,297.56,297.44,297.5,2021.0,272.5273,272.6372,272.5273,272.5822,2021.0
2021-11-18 13:55:00,297.52,297.65,297.45,297.45,4955.0,272.6006,272.7197,272.5364,272.5364,4955.0
2021-11-18 14:00:00,297.5,297.51,297.19,297.22,3861.0,272.5822,272.5914,272.2982,272.3257,3861.0
2021-11-18 14:05:00,297.31,297.31,296.88,297.13,4923.0,272.4082,272.4082,272.0142,272.2432,4923.0
2021-11-18 14:10:00,297.18,297.21,296.87,297.04,3067.0,272.289,272.3165,272.005,272.1608,3067.0
2021-11-18 14:15:00,296.96,297.04,296.76,296.84,4787.0,272.0875,272.1608,271.9042,271.9775,4787.0
2021-11-18 14:20:00,296.77,296.98,296.77,296.97,1889.0,271.9134,272.1058,271.9134,272.0966,1889.0
2021-11-18 14:25:00,296.98,297.04,296.74,297.04,2488.0,272.1058,272.1608,271.8859,272.1608,2488.0
2021-11-18 14:30:00,297.02,297.1,296.9,297.01,3558.0,272.1424,272.2157,272.0325,272.1333,3558.0
2021-11-18 14:35:00,296.97,297.07,296.91,296.99,2587.0,272.0966,272.1883,272.0417,272.115,2587.0
2021-11-18 14:40:00,297.04,297.15,296.96,297.02,2103.0,272.1608,272.2616,272.0875,272.1424,2103.0
2021-11-18 14:45:00,297.09,297.28,297.09,297.26,2336.0,272.2066,272.3807,272.2066,272.3623,2336.0
2021-11-18 14:50:00,297.31,297.42,297.31,297.38,1519.0,272.4082,272.5089,272.4082,272.4723,1519.0
2021-11-18 14:55:00,297.41,297.54,297.4,297.47,1557.0,272.4998,272.6189,272.4906,272.5548,1557.0
2021-11-18 15:00:00,297.48,297.68,297.44,297.47,2507.0,272.5639,272.7472,272.5273,272.5548,2507.0
2021-11-18 15:05:00,297.38,297.6,297.38,297.56,3105.0,272.4723,272.6739,272.4723,272.6372,3105.0
2021-11-18 15:10:00,297.6,297.63,297.37,297.37,4003.0,272.6739,272.7014,272.4631,272.4631,4003.0
2021-11-18 15:15:00,297.31,297.31,297.1,297.18,3520.0,272.4082,272.4082,272.2157,272.289,3520.0
2021-11-18 15:20:00,297.22,297.31,297.19,297.2,2521.0,272.3257,272.4082,272.2982,272.3074,2521.0
2021-11-18 15:25:00,297.25,297.32,297.22,297.31,3569.0,272.3532,272.4173,272.3257,272.4082,3569.0
2021-11-18 15:30:00,297.25,297.25,296.78,296.9,5698.0,272.3532,272.3532,271.9225,272.0325,5698.0
2021-11-18 15:35:00,296.94,297.13,296.89,296.96,6073.0,272.0691,272.2432,272.0233,272.0875,6073.0
2021-11-18 15:40:00,296.97,297.11,296.92,296.92,9346.0,272.0966,272.2249,272.0508,272.0508,9346.0
2021-11-18 15:45:00,296.87,296.98,296.78,296.82,9446.0,272.005,272.1058,271.9225,271.9592,9446.0
2021-11-18 15:50:00,296.81,296.86,296.65,296.66,20796.0,271.95,271.9958,271.8034,271.8126,20796.0
2021-11-18 15:55:00,296.62,296.67,295.99,296.24,108117.0,271.7759,271.8218,271.1987,271.4278,108117.0
2021-11-19 09:30:00,296.24,296.24,294.48,295.55,58518.0,271.4278,271.4278,269.8152,270.7956,58518.0
2021-11-19 09:35:00,295.02,296.13,295.02,295.95,3062.0,270.31,271.327,270.31,271.1621,3062.0
2021-11-19 09:40:00,295.77,296.21,295.77,295.94,300.0,270.9971,271.4003,270.9971,271.1529,300.0
2021-11-19 09:45:00,296.38,296.99,296.38,296.92,4100.0,271.556,272.115,271.556,272.0508,4100.0
2021-11-19 09:50:00,296.9,297.24,296.67,297.24,6542.0,272.0325,272.344,271.8218,272.344,6542.0
2021-11-19 09:55:00,297.31,297.66,296.99,296.99,3762.0,272.4082,272.7288,272.115,272.115,3762.0
2021-11-19 10:00:00,297.19,297.39,297.06,297.25,1300.0,272.2982,272.4815,272.1791,272.3532,1300.0
2021-11-19 10:05:00,297.14,297.62,297.06,297.46,4857.0,272.2524,272.6922,272.1791,272.5456,4857.0
2021-11-19 10:10:00,297.33,297.59,297.24,297.59,5280.0,272.4265,272.6647,272.344,272.6647,5280.0
2021-11-19 10:15:00,297.44,297.74,297.33,297.64,2532.0,272.5273,272.8021,272.4265,272.7105,2532.0
2021-11-19 10:20:00,297.78,298.06,297.53,298.05,4030.0,272.8388,273.0953,272.6097,273.0862,4030.0
2021-11-19 10:25:00,298.0,298.34,297.84,297.84,7720.0,273.0404,273.3519,272.8938,272.8938,7720.0
2021-11-19 10:30:00,297.86,298.34,297.8,297.91,10806.0,272.9121,273.3519,272.8571,272.9579,10806.0
2021-11-19 10:35:00,297.78,298.11,297.78,298.1,7287.0,272.8388,273.1411,272.8388,273.132,7287.0
2021-11-19 10:40:00,298.1,298.17,297.89,298.02,11338.0,273.132,273.1961,272.9396,273.0587,11338.0
2021-11-19 10:45:00,298.04,298.11,297.89,297.9,6377.0,273.077,273.1411,272.9396,272.9487,6377.0
2021-11-19 10:50:00,297.79,298.15,297.65,297.85,5962.0,272.848,273.1778,272.7197,272.9029,5962.0
2021-11-19 10:55:00,297.97,298.07,297.73,297.74,4785.0,273.0129,273.1045,272.793,272.8021,4785.0
2021-11-19 11:00:00,297.63,298.02,297.63,298.0,1524.0,272.7014,273.0587,272.7014,273.0404,1524.0
2021-11-19 11:05:00,298.05,298.14,297.74,297.88,6978.0,273.0862,273.1686,272.8021,272.9304,6978.0
2021-11-19 11:10:00,297.77,298.05,297.77,297.77,1900.0,272.8296,273.0862,272.8296,272.8296,1900.0
2021-11-19 11:15:00,297.91,297.97,297.77,297.87,1510.0,272.9579,273.0129,272.8296,272.9213,1510.0
2021-11-19 11:20:00,298.0,298.1,297.65,297.65,3165.0,273.0404,273.132,272.7197,272.7197,3165.0
2021-11-19 11:25:00,297.58,297.95,297.58,297.89,1061.0,272.6555,272.9945,272.6555,272.9396,1061.0
2021-11-19 11:30:00,297.83,297.93,297.45,297.93,7193.0,272.8846,272.9762,272.5364,272.9762,7193.0
2021-11-19 11:35:00,297.9,298.27,297.86,297.96,12301.0,272.9487,273.2877,272.9121,273.0037,12301.0
2021-11-19 11:40:00,298.05,298.4,298.0,298.25,6299.0,273.0862,273.4069,273.0404,273.2694,6299.0
2021-11-19 11:45:00,298.39,298.61,298.39,298.58,4601.0,273.3977,273.5993,273.3977,273.5718,4601.0
2021-11-19 11:50:00,298.37,298.65,298.31,298.47,12723.0,273.3794,273.6359,273.3244,273.471,12723.0
2021-11-19 11:55:00,298.55,298.7,298.44,298.62,13741.0,273.5443,273.6817,273.4435,273.6084,13741.0
2021-11-19 12:00:00,298.62,298.81,298.59,298.68,8323.0,273.6084,273.7825,273.5809,273.6634,8323.0
2021-11-19 12:05:00,298.68,299.12,298.59,299.06,27616.0,273.6634,274.0666,273.5809,274.0116,27616.0
2021-11-19 12:10:00,299.09,299.29,298.93,299.26,19049.0,274.0391,274.2223,273.8925,274.1948,19049.0
2021-11-19 12:15:00,299.42,299.55,299.13,299.33,15816.0,274.3414,274.4605,274.0757,274.259,15816.0
2021-11-19 12:20:00,299.25,299.34,299.22,299.29,4964.0,274.1857,274.2681,274.1582,274.2223,4964.0
2021-11-19 12:25:00,299.25,299.34,299.15,299.29,6622.0,274.1857,274.2681,274.094,274.2223,6622.0
2021-11-19 12:30:00,299.25,299.25,299.15,299.17,8034.0,274.1857,274.1857,274.094,274.1124,8034.0
2021-11-19 12:35:00,299.17,299.17,299.0,299.06,37265.0,274.1124,274.1124,273.9566,274.0116,37265.0
2021-11-19 12:40:00,299.0,299.01,298.8,298.93,2873.0,273.9566,273.9658,273.7734,273.8925,2873.0
2021-11-19 12:45:00,298.91,299.05,298.83,299.05,2201.0,273.8741,274.0024,273.8008,274.0024,2201.0
2021-11-19 12:50:00,298.92,299.07,298.92,299.05,24652.0,273.8833,274.0207,273.8833,274.0024,24652.0
2021-11-19 12:55:00,299.05,299.05,298.81,298.88,16505.0,274.0024,274.0024,273.7825,273.8467,16505.0
2021-11-19 13:00:00,298.88,298.88,298.55,298.71,5697.0,273.8467,273.8467,273.5443,273.6909,5697.0
2021-11-19 13:05:00,298.65,298.68,298.48,298.57,1931.0,273.6359,273.6634,273.4802,273.5626,1931.0
2021-11-19 13:10:00,298.53,298.57,298.31,298.4,3930.0,273.526,273.5626,273.3244,273.4069,3930.0
2021-11-19 13:15:00,298.3,298.47,298.24,298.47,2296.0,273.3152,273.471,273.2603,273.471,2296.0
2021-11-19 13:20:00,298.53,298.71,298.39,298.68,4214.0,273.526,273.6909,273.3977,273.6634,4214.0
2021-11-19 13:25:00,298.62,298.69,298.13,298.13,3104.0,273.6084,273.6726,273.1595,273.1595,3104.0
2021-11-19 13:30:00,298.2,298.31,298.11,298.23,1600.0,273.2236,273.3244,273.1411,273.2511,1600.0
2021-11-19 13:35:00,298.25,298.34,297.99,298.2,13300.0,273.2694,273.3519,273.0312,273.2236,13300.0
2021-11-19 13:40:00,298.06,298.07,297.94,298.07,2997.0,273.0953,273.1045,272.9854,273.1045,2997.0
2021-11-19 13:45:00,298.08,298.08,297.81,297.82,2848.0,273.1137,273.1137,272.8663,272.8754,2848.0
2021-11-19 13:50:00,297.92,298.05,297.85,297.86,7004.0,272.9671,273.0862,272.9029,272.9121,7004.0
2021-11-19 13:55:00,297.84,297.99,297.79,297.97,2464.0,272.8938,273.0312,272.848,273.0129,2464.0
2021-11-19 14:00:00,298.05,298.05,297.96,297.99,3408.0,273.0862,273.0862,273.0037,273.0312,3408.0
2021-11-19 14:05:00,297.99,297.99,297.67,297.67,2693.0,273.0312,273.0312,272.738,272.738,2693.0
2021-11-19 14:10:00,297.79,298.0,297.62,297.99,4163.0,272.848,273.0404,272.6922,273.0312,4163.0
2021-11-19 14:15:00,298.0,298.06,297.94,298.05,23231.0,273.0404,273.0953,272.9854,273.0862,23231.0
2021-11-19 14:20:00,298.03,298.05,297.73,297.73,8299.0,273.0678,273.0862,272.793,272.793,8299.0
2021-11-19 14:25:00,297.81,297.81,297.45,297.45,2856.0,272.8663,272.8663,272.5364,272.5364,2856.0
2021-11-19 14:30:00,297.51,297.6,297.31,297.41,4238.0,272.5914,272.6739,272.4082,272.4998,4238.0
2021-11-19 14:35:00,297.41,297.58,297.37,297.41,5430.0,272.4998,272.6555,272.4631,272.4998,5430.0
2021-11-19 14:40:00,297.51,297.6,297.47,297.6,2258.0,272.5914,272.6739,272.5548,272.6739,2258.0
2021-11-19 14:45:00,297.53,297.6,297.18,297.21,6330.0,272.6097,272.6739,272.289,272.3165,6330.0
2021-11-19 14:50:00,297.31,297.39,297.08,297.38,2256.0,272.4082,272.4815,272.1974,272.4723,2256.0
2021-11-19 14:55:00,297.38,297.49,297.29,297.29,4106.0,272.4723,272.5731,272.3898,272.3898,4106.0
2021-11-19 15:00:00,297.29,297.43,297.23,297.42,3247.0,272.3898,272.5181,272.3349,272.5089,3247.0
2021-11-19 15:05:00,297.34,297.47,297.23,297.36,3006.0,272.4356,272.5548,272.3349,272.454,3006.0
2021-11-19 15:10:00,297.34,297.34,297.17,297.22,3301.0,272.4356,272.4356,272.2799,272.3257,3301.0
2021-11-19 15:15:00,297.12,297.46,297.07,297.46,3145.0,272.2341,272.5456,272.1883,272.5456,3145.0
2021-11-19 15:20:00,297.43,297.43,297.17,297.18,3272.0,272.5181,272.5181,272.2799,272.289,3272.0
2021-11-19 15:25:00,297.2,297.38,297.15,297.38,5138.0,272.3074,272.4723,272.2616,272.4723,5138.0
2021-11-19 15:30:00,297.38,297.89,297.36,297.81,6678.0,272.4723,272.9396,272.454,272.8663,6678.0
2021-11-19 15:35:00,297.75,298.06,297.66,297.66,4994.0,272.8113,273.0953,272.7288,272.7288,4994.0
2021-11-19 15:40:00,297.77,297.93,297.69,297.73,6984.0,272.8296,272.9762,272.7563,272.793,6984.0
2021-11-19 15:45:00,297.8,298.0,297.68,297.99,12435.0,272.8571,273.0404,272.7472,273.0312,12435.0
2021-11-19 15:50:00,297.94,297.94,297.64,297.65,15003.0,272.9854,272.9854,272.7105,272.7197,15003.0
2021-11-19 15:55:00,297.64,297.92,297.51,297.67,62696.0,272.7105,272.9671,272.5914,272.738,62696.0
2021-11-22 09:30:00,299.46,299.47,298.65,298.83,17012.0,274.3781,274.3872,273.6359,273.8008,17012.0
2021-11-22 09:35:00,298.63,298.9,298.0,298.46,3367.0,273.6176,273.865,273.0404,273.4618,3367.0
2021-11-22 09:40:00,298.43,299.03,298.04,299.03,2017.0,273.4343,273.9841,273.077,273.9841,2017.0
2021-11-22 09:45:00,299.05,299.55,298.85,298.85,3156.0,274.0024,274.4605,273.8192,273.8192,3156.0
2021-11-22 09:50:00,298.81,299.63,298.81,299.54,9173.0,273.7825,274.5338,273.7825,274.4514,9173.0
2021-11-22 09:55:00,299.75,299.94,299.56,299.69,3390.0,274.6438,274.8179,274.4697,274.5888,3390.0
2021-11-22 10:00:00,299.69,300.14,299.56,299.69,9120.0,274.5888,275.0011,274.4697,274.5888,9120.0
2021-11-22 10:05:00,299.49,299.68,298.9,298.92,3114.0,274.4056,274.5796,273.865,273.8833,3114.0
2021-11-22 10:10:00,298.67,298.67,297.41,297.88,7996.0,273.6542,273.6542,272.4998,272.9304,7996.0
2021-11-22 10:15:00,297.88,297.97,297.59,297.63,4705.0,272.9304,273.0129,272.6647,272.7014,4705.0
2021-11-22 10:20:00,297.62,297.79,297.4,297.56,6191.0,272.6922,272.848,272.4906,272.6372,6191.0
2021-11-22 10:25:00,297.54,297.73,297.41,297.58,3548.0,272.6189,272.793,272.4998,272.6555,3548.0
2021-11-22 10:30:00,297.74,298.58,297.74,298.57,4244.0,272.8021,273.5718,272.8021,273.5626,4244.0
2021-11-22 10:35:00,298.46,299.13,298.46,299.13,1146.0,273.4618,274.0757,273.4618,274.0757,1146.0
2021-11-22 10:40:00,299.01,299.15,298.51,299.15,1741.0,273.9658,274.094,273.5076,274.094,1741.0
2021-11-22 10:45:00,299.0,299.02,298.58,298.76,1801.0,273.9566,273.9749,273.5718,273.7367,1801.0
2021-11-22 10:50:00,298.84,298.84,298.37,298.37,1400.0,273.81,273.81,273.3794,273.3794,1400.0
2021-11-22 10:55:00,298.37,298.9,298.37,298.87,2542.0,273.3794,273.865,273.3794,273.8375,2542.0
2021-11-22 11:00:00,299.06,299.55,298.92,299.43,3567.0,274.0116,274.4605,273.8833,274.3506,3567.0
2021-11-22 11:05:00,299.39,299.46,298.6,298.86,3640.0,274.3139,274.3781,273.5901,273.8283,3640.0
2021-11-22 11:10:00,298.6,299.38,298.6,299.26,4258.0,273.5901,274.3048,273.5901,274.1948,4258.0
2021-11-22 11:15:00,299.18,299.3,298.96,299.13,3726.0,274.1215,274.2315,273.92,274.0757,3726.0
2021-11-22 11:20:00,299.22,299.22,298.66,298.85,4153.0,274.1582,274.1582,273.6451,273.8192,4153.0
2021-11-22 11:25:00,299.0,299.4,299.0,299.22,3123.0,273.9566,274.3231,273.9566,274.1582,3123.0
2021-11-22 11:30:00,299.22,299.41,299.09,299.17,2994.0,274.1582,274.3323,274.0391,274.1124,2994.0
2021-11-22 11:35:00,298.97,299.38,298.77,299.23,4269.0,273.9291,274.3048,273.7459,274.1673,4269.0
2021-11-22 11:40:00,299.4,299.46,299.16,299.31,5648.0,274.3231,274.3781,274.1032,274.2406,5648.0
2021-11-22 11:45:00,299.31,299.32,298.67,298.81,4454.0,274.2406,274.2498,273.6542,273.7825,4454.0
2021-11-22 11:50:00,298.81,298.81,298.53,298.78,2613.0,273.7825,273.7825,273.526,273.755,2613.0
2021-11-22 11:55:00,298.6,298.6,297.96,298.19,5113.0,273.5901,273.5901,273.0037,273.2144,5113.0
2021-11-22 12:00:00,298.42,298.68,298.35,298.68,1769.0,273.4252,273.6634,273.361,273.6634,1769.0
2021-11-22 12:05:00,298.72,299.23,298.64,299.18,3659.0,273.7001,274.1673,273.6268,274.1215,3659.0
2021-11-22 12:10:00,299.18,299.36,298.93,299.02,2247.0,274.1215,274.2865,273.8925,273.9749,2247.0
2021-11-22 12:15:00,298.93,299.45,298.93,299.22,17301.0,273.8925,274.3689,273.8925,274.1582,17301.0
2021-11-22 12:20:00,299.36,299.41,299.16,299.24,2407.0,274.2865,274.3323,274.1032,274.1765,2407.0
2021-11-22 12:25:00,299.26,299.51,299.13,299.44,2501.0,274.1948,274.4239,274.0757,274.3598,2501.0
2021-11-22 12:30:00,299.44,299.62,299.42,299.52,4575.0,274.3598,274.5247,274.3414,274.4331,4575.0
2021-11-22 12:35:00,299.44,299.44,298.99,299.09,1400.0,274.3598,274.3598,273.9474,274.0391,1400.0
2021-11-22 12:40:00,299.17,299.48,299.17,299.46,2518.0,274.1124,274.3964,274.1124,274.3781,2518.0
2021-11-22 12:45:00,299.5,299.64,299.5,299.59,1503.0,274.4147,274.543,274.4147,274.4972,1503.0
2021-11-22 12:50:00,299.55,299.55,299.13,299.19,4031.0,274.4605,274.4605,274.0757,274.1307,4031.0
2021-11-22 12:55:00,299.06,299.44,298.97,299.0,9268.0,274.0116,274.3598,273.9291,273.9566,9268.0
2021-11-22 13:00:00,299.04,299.12,298.97,299.07,3362.0,273.9933,274.0666,273.9291,274.0207,3362.0
2021-11-22 13:05:00,299.15,299.23,299.0,299.05,1396.0,274.094,274.1673,273.9566,274.0024,1396.0
2021-11-22 13:10:00,298.96,299.29,298.85,299.03,3343.0,273.92,274.2223,273.8192,273.9841,3343.0
2021-11-22 13:15:00,299.06,299.07,298.85,298.85,834.0,274.0116,274.0207,273.8192,273.8192,834.0
2021-11-22 13:20:00,298.82,298.99,298.69,298.99,1336.0,273.7917,273.9474,273.6726,273.9474,1336.0
2021-11-22 13:25:00,298.98,299.05,298.84,298.84,4361.0,273.9383,274.0024,273.81,273.81,4361.0
2021-11-22 13:30:00,298.82,299.01,298.82,298.84,1372.0,273.7917,273.9658,273.7917,273.81,1372.0
2021-11-22 13:35:00,298.78,298.87,298.6,298.86,2119.0,273.755,273.8375,273.5901,273.8283,2119.0
2021-11-22 13:40:00,298.83,299.03,298.64,298.96,2879.0,273.8008,273.9841,273.6268,273.92,2879.0
2021-11-22 13:45:00,298.9,298.97,298.81,298.9,1444.0,273.865,273.9291,273.7825,273.865,1444.0
2021-11-22 13:50:00,298.87,298.95,298.77,298.81,10135.0,273.8375,273.9108,273.7459,273.7825,10135.0
2021-11-22 13:55:00,298.77,299.08,298.72,299.07,23417.0,273.7459,274.0299,273.7001,274.0207,23417.0
2021-11-22 14:00:00,298.89,299.27,298.84,299.24,10267.0,273.8558,274.204,273.81,274.1765,10267.0
2021-11-22 14:05:00,299.27,299.29,298.63,298.69,12804.0,274.204,274.2223,273.6176,273.6726,12804.0
2021-11-22 14:10:00,298.69,298.7,297.61,297.79,30958.0,273.6726,273.6817,272.683,272.848,30958.0
2021-11-22 14:15:00,297.9,298.18,297.6,297.65,7778.0,272.9487,273.2053,272.6739,272.7197,7778.0
2021-11-22 14:20:00,297.65,297.71,297.13,297.23,5597.0,272.7197,272.7747,272.2432,272.3349,5597.0
2021-11-22 14:25:00,297.24,297.41,297.1,297.38,5797.0,272.344,272.4998,272.2157,272.4723,5797.0
2021-11-22 14:30:00,297.43,297.71,297.43,297.53,6568.0,272.5181,272.7747,272.5181,272.6097,6568.0
2021-11-22 14:35:00,297.62,297.82,297.62,297.77,2319.0,272.6922,272.8754,272.6922,272.8296,2319.0
2021-11-22 14:40:00,297.81,297.87,297.67,297.8,4033.0,272.8663,272.9213,272.738,272.8571,4033.0
2021-11-22 14:45:00,297.82,297.82,297.63,297.82,3969.0,272.8754,272.8754,272.7014,272.8754,3969.0
2021-11-22 14:50:00,297.74,297.93,297.67,297.93,5070.0,272.8021,272.9762,272.738,272.9762,5070.0
2021-11-22 14:55:00,297.98,298.28,297.96,298.2,3385.0,273.022,273.2969,273.0037,273.2236,3385.0
2021-11-22 15:00:00,298.14,298.31,298.02,298.26,5778.0,273.1686,273.3244,273.0587,273.2786,5778.0
2021-11-22 15:05:00,298.25,298.81,298.16,298.73,15556.0,273.2694,273.7825,273.187,273.7092,15556.0
2021-11-22 15:10:00,298.63,298.72,298.28,298.38,8430.0,273.6176,273.7001,273.2969,273.3885,8430.0
2021-11-22 15:15:00,298.38,298.54,298.15,298.26,9048.0,273.3885,273.5351,273.1778,273.2786,9048.0
2021-11-22 15:20:00,298.32,298.54,298.27,298.33,3954.0,273.3336,273.5351,273.2877,273.3427,3954.0
2021-11-22 15:25:00,298.39,298.39,298.05,298.38,6567.0,273.3977,273.3977,273.0862,273.3885,6567.0
2021-11-22 15:30:00,298.38,298.39,297.83,297.98,3659.0,273.3885,273.3977,272.8846,273.022,3659.0
2021-11-22 15:35:00,298.05,298.44,298.04,298.39,7404.0,273.0862,273.4435,273.077,273.3977,7404.0
2021-11-22 15:40:00,298.36,298.36,297.83,297.83,6510.0,273.3702,273.3702,272.8846,272.8846,6510.0
2021-11-22 15:45:00,297.79,298.02,297.67,297.71,7899.0,272.848,273.0587,272.738,272.7747,7899.0
2021-11-22 15:50:00,297.55,297.75,297.44,297.49,14792.0,272.6281,272.8113,272.5273,272.5731,14792.0
2021-11-22 15:55:00,297.48,297.56,297.1,297.5,64983.0,272.5639,272.6372,272.2157,272.5822,64983.0
2021-11-23 09:30:00,298.54,299.19,297.9,298.75,19169.0,273.5351,274.1307,272.9487,273.7275,19169.0
2021-11-23 09:35:00,298.98,299.48,298.29,299.04,4783.0,273.9383,274.3964,273.3061,273.9933,4783.0
2021-11-23 09:40:00,298.84,300.52,298.57,300.52,18597.0,273.81,275.3493,273.5626,275.3493,18597.0
2021-11-23 09:45:00,300.67,300.99,300.02,300.71,8706.0,275.4867,275.7799,274.8912,275.5234,8706.0
2021-11-23 09:50:00,300.6,301.19,300.34,301.11,7603.0,275.4226,275.9632,275.1844,275.8899,7603.0
2021-11-23 09:55:00,301.21,301.58,300.99,301.14,5125.0,275.9815,276.3205,275.7799,275.9174,5125.0
2021-11-23 10:00:00,300.9,300.91,300.18,300.36,1600.0,275.6975,275.7066,275.0378,275.2027,1600.0
2021-11-23 10:05:00,300.74,301.08,300.6,300.81,7796.0,275.5509,275.8624,275.4226,275.615,7796.0
2021-11-23 10:10:00,300.99,301.25,300.88,301.25,3971.0,275.7799,276.0182,275.6791,276.0182,3971.0
2021-11-23 10:15:00,301.35,302.42,301.34,301.92,8785.0,276.1098,277.0902,276.1006,276.632,8785.0
2021-11-23 10:20:00,301.9,301.9,301.52,301.59,2984.0,276.6137,276.6137,276.2655,276.3297,2984.0
2021-11-23 10:25:00,301.55,301.71,301.34,301.34,4698.0,276.293,276.4396,276.1006,276.1006,4698.0
2021-11-23 10:30:00,301.59,301.71,300.42,300.43,5133.0,276.3297,276.4396,275.2577,275.2668,5133.0
2021-11-23 10:35:00,300.3,300.88,300.08,300.13,4570.0,275.1477,275.6791,274.9461,274.992,4570.0
2021-11-23 10:40:00,300.42,301.0,300.42,300.8,2325.0,275.2577,275.7891,275.2577,275.6058,2325.0
2021-11-23 10:45:00,300.92,301.3,300.92,301.13,4562.0,275.7158,276.064,275.7158,275.9082,4562.0
2021-11-23 10:50:00,300.78,300.94,300.47,300.54,1459.0,275.5875,275.7341,275.3035,275.3676,1459.0
2021-11-23 10:55:00,300.47,300.69,300.26,300.69,4421.0,275.3035,275.5051,275.1111,275.5051,4421.0
2021-11-23 11:00:00,300.84,301.0,300.47,300.61,4143.0,275.6425,275.7891,275.3035,275.4318,4143.0
2021-11-23 11:05:00,300.49,300.49,300.25,300.35,4038.0,275.3218,275.3218,275.1019,275.1935,4038.0
2021-11-23 11:10:00,300.44,301.0,300.44,300.76,3007.0,275.276,275.7891,275.276,275.5692,3007.0
2021-11-23 11:15:00,300.73,300.86,300.39,300.4,1500.0,275.5417,275.6608,275.2302,275.2393,1500.0
2021-11-23 11:20:00,300.39,301.41,300.39,301.41,4792.0,275.2302,276.1647,275.2302,276.1647,4792.0
2021-11-23 11:25:00,301.49,301.74,301.18,301.25,2829.0,276.238,276.4671,275.954,276.0182,2829.0
2021-11-23 11:30:00,301.25,301.73,300.71,300.71,4922.0,276.0182,276.4579,275.5234,275.5234,4922.0
2021-11-23 11:35:00,300.79,300.8,300.07,300.6,10100.0,275.5967,275.6058,274.937,275.4226,10100.0
2021-11-23 11:40:00,300.46,300.7,300.25,300.25,2666.0,275.2943,275.5142,275.1019,275.1019,2666.0
2021-11-23 11:45:00,300.2,300.87,300.15,300.87,4618.0,275.0561,275.67,275.0103,275.67,4618.0
2021-11-23 11:50:00,301.22,301.22,300.77,300.89,1281.0,275.9907,275.9907,275.5784,275.6883,1281.0
2021-11-23 11:55:00,300.51,300.88,300.48,300.86,4354.0,275.3401,275.6791,275.3126,275.6608,4354.0
2021-11-23 12:00:00,300.69,300.92,300.25,300.25,3018.0,275.5051,275.7158,275.1019,275.1019,3018.0
2021-11-23 12:05:00,300.13,300.44,300.12,300.17,2151.0,274.992,275.276,274.9828,275.0286,2151.0
2021-11-23 12:10:00,300.34,300.58,300.13,300.17,4069.0,275.1844,275.4043,274.992,275.0286,4069.0
2021-11-23 12:15:00,300.29,300.61,300.09,300.49,4439.0,275.1386,275.4318,274.9553,275.3218,4439.0
2021-11-23 12:20:00,300.61,300.74,300.33,300.71,3956.0,275.4318,275.5509,275.1752,275.5234,3956.0
2021-11-23 12:25:00,300.7,300.79,300.55,300.66,1704.0,275.5142,275.5967,275.3768,275.4776,1704.0
2021-11-23 12:30:00,300.68,300.83,300.63,300.63,3990.0,275.4959,275.6333,275.4501,275.4501,3990.0
2021-11-23 12:35:00,300.64,300.84,300.54,300.64,5481.0,275.4592,275.6425,275.3676,275.4592,5481.0
2021-11-23 12:40:00,300.58,301.05,300.58,300.82,2710.0,275.4043,275.8349,275.4043,275.6242,2710.0
2021-11-23 12:45:00,300.64,301.03,300.63,300.85,5342.0,275.4592,275.8166,275.4501,275.6517,5342.0
2021-11-23 12:50:00,300.76,300.76,300.16,300.17,1900.0,275.5692,275.5692,275.0194,275.0286,1900.0
2021-11-23 12:55:00,300.16,300.28,299.84,299.84,1546.0,275.0194,275.1294,274.7262,274.7262,1546.0
2021-11-23 13:00:00,299.99,300.33,299.96,300.1,4089.0,274.8637,275.1752,274.8362,274.9645,4089.0
2021-11-23 13:05:00,300.04,300.15,299.86,300.01,3146.0,274.9095,275.0103,274.7446,274.882,3146.0
2021-11-23 13:10:00,299.91,299.92,299.77,299.9,2000.0,274.7904,274.7995,274.6621,274.7812,2000.0
2021-11-23 13:15:00,299.96,300.12,299.86,299.91,1781.0,274.8362,274.9828,274.7446,274.7904,1781.0
2021-11-23 13:20:00,300.02,300.34,300.01,300.01,2309.0,274.8912,275.1844,274.882,274.882,2309.0
2021-11-23 13:25:00,299.97,300.25,299.97,300.11,3135.0,274.8454,275.1019,274.8454,274.9736,3135.0
2021-11-23 13:30:00,300.08,300.19,299.92,300.06,3428.0,274.9461,275.0469,274.7995,274.9278,3428.0
2021-11-23 13:35:00,300.04,300.47,299.93,300.31,3686.0,274.9095,275.3035,274.8087,275.1569,3686.0
2021-11-23 13:40:00,300.32,300.58,300.3,300.36,3513.0,275.166,275.4043,275.1477,275.2027,3513.0
2021-11-23 13:45:00,300.32,300.44,300.15,300.27,2737.0,275.166,275.276,275.0103,275.1202,2737.0
2021-11-23 13:50:00,300.38,300.68,300.33,300.68,2303.0,275.221,275.4959,275.1752,275.4959,2303.0
2021-11-23 13:55:00,300.75,300.75,300.32,300.32,2774.0,275.56,275.56,275.166,275.166,2774.0
2021-11-23 14:00:00,300.31,300.37,300.03,300.03,2751.0,275.1569,275.2119,274.9003,274.9003,2751.0
2021-11-23 14:05:00,300.07,300.37,299.95,300.36,3664.0,274.937,275.2119,274.827,275.2027,3664.0
2021-11-23 14:10:00,300.44,300.69,300.36,300.55,3974.0,275.276,275.5051,275.2027,275.3768,3974.0
2021-11-23 14:15:00,300.57,300.84,300.39,300.5,5170.0,275.3951,275.6425,275.2302,275.331,5170.0
2021-11-23 14:20:00,300.55,300.81,300.53,300.68,2206.0,275.3768,275.615,275.3585,275.4959,2206.0
2021-11-23 14:25:00,300.61,300.68,300.39,300.39,2273.0,275.4318,275.4959,275.2302,275.2302,2273.0
2021-11-23 14:30:00,300.4,300.6,299.96,300.0,4033.0,275.2393,275.4226,274.8362,274.8728,4033.0
2021-11-23 14:35:00,300.11,300.42,300.11,300.31,2753.0,274.9736,275.2577,274.9736,275.1569,2753.0
2021-11-23 14:40:00,300.2,300.31,300.06,300.24,2568.0,275.0561,275.1569,274.9278,275.0927,2568.0
2021-11-23 14:45:00,300.38,300.67,300.26,300.55,2532.0,275.221,275.4867,275.1111,275.3768,2532.0
2021-11-23 14:50:00,300.68,300.77,300.32,300.57,5594.0,275.4959,275.5784,275.166,275.3951,5594.0
2021-11-23 14:55:00,300.67,300.67,300.31,300.43,1119.0,275.4867,275.4867,275.1569,275.2668,1119.0
2021-11-23 15:00:00,300.39,300.46,299.88,299.9,3921.0,275.2302,275.2943,274.7629,274.7812,3921.0
2021-11-23 15:05:00,299.91,300.1,299.91,300.09,1216.0,274.7904,274.9645,274.7904,274.9553,1216.0
2021-11-23 15:10:00,300.08,300.08,299.93,300.04,1483.0,274.9461,274.9461,274.8087,274.9095,1483.0
2021-11-23 15:15:00,300.02,300.38,300.0,300.29,5893.0,274.8912,275.221,274.8728,275.1386,5893.0
2021-11-23 15:20:00,300.19,300.27,299.75,299.86,6399.0,275.0469,275.1202,274.6438,274.7446,6399.0
2021-11-23 15:25:00,299.94,300.0,299.59,299.74,4134.0,274.8179,274.8728,274.4972,274.6346,4134.0
2021-11-23 15:30:00,299.75,299.9,299.47,299.72,6929.0,274.6438,274.7812,274.3872,274.6163,6929.0
2021-11-23 15:35:00,299.72,300.29,299.67,300.04,10443.0,274.6163,275.1386,274.5705,274.9095,10443.0
2021-11-23 15:40:00,299.94,300.28,299.94,300.07,8789.0,274.8179,275.1294,274.8179,274.937,8789.0
2021-11-23 15:45:00,300.12,300.28,299.96,299.96,10453.0,274.9828,275.1294,274.8362,274.8362,10453.0
2021-11-23 15:50:00,299.94,300.17,299.08,299.67,57442.0,274.8179,275.0286,274.0299,274.5705,57442.0
2021-11-23 15:55:00,299.74,300.06,298.99,299.0,127001.0,274.6346,274.9278,273.9474,273.9566,127001.0
2021-11-24 09:30:00,298.33,298.81,297.41,298.81,17313.0,273.3427,273.7825,272.4998,273.7825,17313.0
2021-11-24 09:35:00,298.47,300.14,298.46,299.49,7251.0,273.471,275.0011,273.4618,274.4056,7251.0
2021-11-24 09:40:00,299.19,299.28,298.62,299.0,5456.0,274.1307,274.2132,273.6084,273.9566,5456.0
2021-11-24 09:45:00,299.13,299.51,298.7,298.87,13096.0,274.0757,274.4239,273.6817,273.8375,13096.0
2021-11-24 09:50:00,298.7,298.87,298.16,298.33,4098.0,273.6817,273.8375,273.187,273.3427,4098.0
2021-11-24 09:55:00,298.4,299.25,298.17,299.04,4757.0,273.4069,274.1857,273.1961,273.9933,4757.0
2021-11-24 10:00:00,299.02,300.0,299.01,299.75,7963.0,273.9749,274.8728,273.9658,274.6438,7963.0
2021-11-24 10:05:00,299.93,299.93,299.25,299.34,8245.0,274.8087,274.8087,274.1857,274.2681,8245.0
2021-11-24 10:10:00,299.5,299.53,299.08,299.28,5212.0,274.4147,274.4422,274.0299,274.2132,5212.0
2021-11-24 10:15:00,299.38,299.97,298.94,299.76,16198.0,274.3048,274.8454,273.9016,274.6529,16198.0
2021-11-24 10:20:00,299.76,300.17,298.95,299.26,4399.0,274.6529,275.0286,273.9108,274.1948,4399.0
2021-11-24 10:25:00,299.1,299.38,298.57,299.38,4479.0,274.0482,274.3048,273.5626,274.3048,4479.0
2021-11-24 10:30:00,299.26,299.43,298.92,298.93,2518.0,274.1948,274.3506,273.8833,273.8925,2518.0
2021-11-24 10:35:00,298.87,299.03,298.17,298.82,8745.0,273.8375,273.9841,273.1961,273.7917,8745.0
2021-11-24 10:40:00,298.84,299.35,298.83,299.0,9453.0,273.81,274.2773,273.8008,273.9566,9453.0
2021-11-24 10:45:00,299.0,299.0,298.19,298.56,4465.0,273.9566,273.9566,273.2144,273.5535,4465.0
2021-11-24 10:50:00,298.6,298.6,298.23,298.23,2346.0,273.5901,273.5901,273.2511,273.2511,2346.0
2021-11-24 10:55:00,298.39,298.47,297.91,298.47,3424.0,273.3977,273.471,272.9579,273.471,3424.0
2021-11-24 11:00:00,298.49,298.5,298.3,298.44,1942.0,273.4893,273.4985,273.3152,273.4435,1942.0
2021-11-24 11:05:00,298.59,298.84,298.42,298.73,2025.0,273.5809,273.81,273.4252,273.7092,2025.0
2021-11-24 11:10:00,298.84,298.96,298.52,298.57,3744.0,273.81,273.92,273.5168,273.5626,3744.0
2021-11-24 11:15:00,298.73,298.87,298.29,298.32,4848.0,273.7092,273.8375,273.3061,273.3336,4848.0
2021-11-24 11:20:00,298.49,298.6,298.35,298.6,1600.0,273.4893,273.5901,273.361,273.5901,1600.0
2021-11-24 11:25:00,298.61,298.61,298.37,298.54,2394.0,273.5993,273.5993,273.3794,273.5351,2394.0
2021-11-24 11:30:00,298.49,298.6,298.33,298.33,2704.0,273.4893,273.5901,273.3427,273.3427,2704.0
2021-11-24 11:35:00,298.27,298.42,298.03,298.06,4055.0,273.2877,273.4252,273.0678,273.0953,4055.0
2021-11-24 11:40:00,298.1,298.27,297.9,297.98,1988.0,273.132,273.2877,272.9487,273.022,1988.0
2021-11-24 11:45:00,298.19,298.43,298.1,298.43,1018.0,273.2144,273.4343,273.132,273.4343,1018.0
2021-11-24 11:50:00,298.45,298.51,298.31,298.5,1428.0,273.4527,273.5076,273.3244,273.4985,1428.0
2021-11-24 11:55:00,298.42,298.54,298.4,298.47,2752.0,273.4252,273.5351,273.4069,273.471,2752.0
2021-11-24 12:00:00,298.3,298.52,298.25,298.42,2304.0,273.3152,273.5168,273.2694,273.4252,2304.0
2021-11-24 12:05:00,298.5,298.8,298.5,298.68,2486.0,273.4985,273.7734,273.4985,273.6634,2486.0
2021-11-24 12:10:00,298.59,298.94,298.59,298.7,4308.0,273.5809,273.9016,273.5809,273.6817,4308.0
2021-11-24 12:15:00,298.71,298.71,298.28,298.28,2573.0,273.6909,273.6909,273.2969,273.2969,2573.0
2021-11-24 12:20:00,298.14,298.33,298.13,298.32,2790.0,273.1686,273.3427,273.1595,273.3336,2790.0
2021-11-24 12:25:00,298.17,298.44,298.17,298.3,1569.0,273.1961,273.4435,273.1961,273.3152,1569.0
2021-11-24 12:30:00,298.43,298.64,298.36,298.46,1786.0,273.4343,273.6268,273.3702,273.4618,1786.0
2021-11-24 12:35:00,298.48,298.82,298.48,298.82,1393.0,273.4802,273.7917,273.4802,273.7917,1393.0
2021-11-24 12:40:00,298.71,299.1,298.7,298.91,2254.0,273.6909,274.0482,273.6817,273.8741,2254.0
2021-11-24 12:45:00,298.87,299.01,298.66,299.01,3673.0,273.8375,273.9658,273.6451,273.9658,3673.0
2021-11-24 12:50:00,298.92,299.06,298.84,299.06,2123.0,273.8833,274.0116,273.81,274.0116,2123.0
2021-11-24 12:55:00,298.96,299.0,298.66,298.67,4200.0,273.92,273.9566,273.6451,273.6542,4200.0
2021-11-24 13:00:00,298.75,299.13,298.74,298.89,2133.0,273.7275,274.0757,273.7184,273.8558,2133.0
2021-11-24 13:05:00,298.79,298.82,298.71,298.81,807.0,273.7642,273.7917,273.6909,273.7825,807.0
2021-11-24 13:10:00,298.81,299.04,298.81,298.92,1612.0,273.7825,273.9933,273.7825,273.8833,1612.0
2021-11-24 13:15:00,298.92,298.92,298.71,298.72,1034.0,273.8833,273.8833,273.6909,273.7001,1034.0
2021-11-24 13:20:00,298.74,298.83,298.68,298.74,2343.0,273.7184,273.8008,273.6634,273.7184,2343.0
2021-11-24 13:25:00,298.73,298.78,298.57,298.75,2356.0,273.7092,273.755,273.5626,273.7275,2356.0
2021-11-24 13:30:00,298.68,298.81,298.66,298.81,512.0,273.6634,273.7825,273.6451,273.7825,512.0
2021-11-24 13:35:00,298.66,298.71,298.47,298.47,3368.0,273.6451,273.6909,273.471,273.471,3368.0
2021-11-24 13:40:00,298.52,298.74,298.41,298.41,2933.0,273.5168,273.7184,273.416,273.416,2933.0
2021-11-24 13:45:00,298.44,298.8,298.44,298.58,2017.0,273.4435,273.7734,273.4435,273.5718,2017.0
2021-11-24 13:50:00,298.52,298.69,298.5,298.68,1196.0,273.5168,273.6726,273.4985,273.6634,1196.0
2021-11-24 13:55:00,298.53,298.53,298.36,298.43,2017.0,273.526,273.526,273.3702,273.4343,2017.0
2021-11-24 14:00:00,298.39,298.58,298.03,298.03,2328.0,273.3977,273.5718,273.0678,273.0678,2328.0
2021-11-24 14:05:00,298.12,298.25,297.78,297.92,2434.0,273.1503,273.2694,272.8388,272.9671,2434.0
2021-11-24 14:10:00,298.06,298.06,297.64,297.92,2073.0,273.0953,273.0953,272.7105,272.9671,2073.0
2021-11-24 14:15:00,297.91,297.92,297.76,297.76,3399.0,272.9579,272.9671,272.8205,272.8205,3399.0
2021-11-24 14:20:00,297.7,297.9,297.7,297.72,1666.0,272.7655,272.9487,272.7655,272.7838,1666.0
2021-11-24 14:25:00,297.73,297.73,297.45,297.45,1074.0,272.793,272.793,272.5364,272.5364,1074.0
2021-11-24 14:30:00,297.53,297.83,297.53,297.73,6814.0,272.6097,272.8846,272.6097,272.793,6814.0
2021-11-24 14:35:00,297.76,297.76,297.59,297.63,2070.0,272.8205,272.8205,272.6647,272.7014,2070.0
2021-11-24 14:40:00,297.63,298.0,297.57,298.0,1200.0,272.7014,273.0404,272.6464,273.0404,1200.0
2021-11-24 14:45:00,297.98,298.05,297.84,297.94,1550.0,273.022,273.0862,272.8938,272.9854,1550.0
2021-11-24 14:50:00,298.01,298.25,297.92,298.21,897.0,273.0495,273.2694,272.9671,273.2328,897.0
2021-11-24 14:55:00,298.12,298.27,297.97,297.97,3393.0,273.1503,273.2877,273.0129,273.0129,3393.0
2021-11-24 15:00:00,297.88,297.88,297.79,297.88,1438.0,272.9304,272.9304,272.848,272.9304,1438.0
2021-11-24 15:05:00,297.88,298.05,297.79,298.04,1699.0,272.9304,273.0862,272.848,273.077,1699.0
2021-11-24 15:10:00,298.06,298.06,297.85,298.01,1427.0,273.0953,273.0953,272.9029,273.0495,1427.0
2021-11-24 15:15:00,298.11,298.2,298.01,298.08,1844.0,273.1411,273.2236,273.0495,273.1137,1844.0
2021-11-24 15:20:00,298.13,298.19,298.12,298.19,1834.0,273.1595,273.2144,273.1503,273.2144,1834.0
2021-11-24 15:25:00,298.08,298.4,297.99,298.23,3419.0,273.1137,273.4069,273.0312,273.2511,3419.0
2021-11-24 15:30:00,298.14,298.14,297.93,297.93,2561.0,273.1686,273.1686,272.9762,272.9762,2561.0
2021-11-24 15:35:00,297.92,297.97,297.73,297.92,3515.0,272.9671,273.0129,272.793,272.9671,3515.0
2021-11-24 15:40:00,298.0,298.03,297.8,297.85,3058.0,273.0404,273.0678,272.8571,272.9029,3058.0
2021-11-24 15:45:00,297.8,297.85,297.63,297.71,6273.0,272.8571,272.9029,272.7014,272.7747,6273.0
2021-11-24 15:50:00,297.76,298.5,297.66,298.41,11055.0,272.8205,273.4985,272.7288,273.416,11055.0
2021-11-24 15:55:00,298.4,298.44,297.75,297.78,34497.0,273.4069,273.4435,272.8113,272.8388,34497.0
2021-11-26 09:30:00,293.57,293.6,291.44,293.34,26301.0,268.9814,269.0089,267.0298,268.7707,26301.0
2021-11-26 09:35:00,293.99,294.41,293.72,293.96,5223.0,269.3662,269.7511,269.1188,269.3387,5223.0
2021-11-26 09:40:00,293.79,294.09,293.39,293.45,7650.0,269.183,269.4579,268.8165,268.8715,7650.0
2021-11-26 09:45:00,293.36,293.36,292.11,292.11,8098.0,268.789,268.789,267.6437,267.6437,8098.0
2021-11-26 09:50:00,291.73,292.96,291.73,292.96,6689.0,267.2955,268.4225,267.2955,268.4225,6689.0
2021-11-26 09:55:00,293.06,293.61,292.75,293.52,6066.0,268.5141,269.0181,268.2301,268.9356,6066.0
2021-11-26 10:00:00,293.29,293.29,292.86,292.87,5956.0,268.7249,268.7249,268.3309,268.34,5956.0
2021-11-26 10:05:00,292.87,293.73,292.83,293.25,6254.0,268.34,269.128,268.3034,268.6882,6254.0
2021-11-26 10:10:00,293.17,293.24,292.6,292.6,5477.0,268.6149,268.679,268.0927,268.0927,5477.0
2021-11-26 10:15:00,292.79,293.01,292.37,292.63,7631.0,268.2667,268.4683,267.8819,268.1201,7631.0
2021-11-26 10:20:00,292.63,293.64,292.57,293.26,6338.0,268.1201,269.0455,268.0652,268.6974,6338.0
2021-11-26 10:25:00,293.22,293.33,292.88,293.05,4260.0,268.6607,268.7615,268.3492,268.505,4260.0
2021-11-26 10:30:00,293.18,293.18,292.59,293.0,3492.0,268.6241,268.6241,268.0835,268.4591,3492.0
2021-11-26 10:35:00,293.1,293.41,292.94,293.19,4252.0,268.5508,268.8348,268.4042,268.6332,4252.0
2021-11-26 10:40:00,293.39,293.56,293.06,293.12,5580.0,268.8165,268.9722,268.5141,268.5691,5580.0
2021-11-26 10:45:00,292.96,293.11,292.51,293.04,6142.0,268.4225,268.5599,268.0102,268.4958,6142.0
2021-11-26 10:50:00,292.77,292.91,292.24,292.27,4612.0,268.2484,268.3767,267.7628,267.7903,4612.0
2021-11-26 10:55:00,292.25,292.25,291.92,292.04,3563.0,267.772,267.772,267.4696,267.5796,3563.0
2021-11-26 11:00:00,292.1,292.1,290.97,291.2,8834.0,267.6345,267.6345,266.5992,266.8099,8834.0
2021-11-26 11:05:00,291.33,291.85,291.33,291.7,2611.0,266.929,267.4055,266.929,267.268,2611.0
2021-11-26 11:10:00,291.69,291.81,291.29,291.55,4495.0,267.2589,267.3688,266.8924,267.1306,4495.0
2021-11-26 11:15:00,291.27,291.37,290.69,290.93,3374.0,266.874,266.9657,266.3426,266.5625,3374.0
2021-11-26 11:20:00,291.11,291.5,290.99,291.12,5218.0,266.7274,267.0848,266.6175,266.7366,5218.0
2021-11-26 11:25:00,291.24,291.61,291.07,291.39,5700.0,266.8466,267.1856,266.6908,266.984,5700.0
2021-11-26 11:30:00,291.37,291.6,290.84,290.96,6226.0,266.9657,267.1764,266.4801,266.59,6226.0
2021-11-26 11:35:00,291.04,291.79,291.04,291.79,2974.0,266.6633,267.3505,266.6633,267.3505,2974.0
2021-11-26 11:40:00,291.89,291.89,291.16,291.54,4310.0,267.4421,267.4421,266.7733,267.1214,4310.0
2021-11-26 11:45:00,291.55,291.99,291.28,291.86,5777.0,267.1306,267.5337,266.8832,267.4146,5777.0
2021-11-26 11:50:00,291.7,291.77,291.09,291.19,4301.0,267.268,267.3322,266.7091,266.8007,4301.0
2021-11-26 11:55:00,291.24,291.69,291.18,291.54,3923.0,266.8466,267.2589,266.7916,267.1214,3923.0
2021-11-26 12:00:00,291.75,291.91,291.32,291.86,7065.0,267.3138,267.4604,266.9199,267.4146,7065.0
2021-11-26 12:05:00,292.01,292.82,291.94,292.69,4028.0,267.5521,268.2942,267.4879,268.1751,4028.0
2021-11-26 12:10:00,292.79,293.0,292.3,292.58,15051.0,268.2667,268.4591,267.8178,268.0743,15051.0
2021-11-26 12:15:00,292.78,292.94,292.67,292.68,3619.0,268.2576,268.4042,268.1568,268.1659,3619.0
2021-11-26 12:20:00,292.69,293.18,292.68,293.18,3530.0,268.1751,268.6241,268.1659,268.6241,3530.0
2021-11-26 12:25:00,293.31,293.58,293.24,293.41,5467.0,268.7432,268.9906,268.679,268.8348,5467.0
2021-11-26 12:30:00,293.4,293.76,293.35,293.75,6682.0,268.8256,269.1555,268.7798,269.1463,6682.0
2021-11-26 12:35:00,293.76,294.14,293.72,293.97,8594.0,269.1555,269.5037,269.1188,269.3479,8594.0
2021-11-26 12:40:00,293.93,293.94,293.41,293.64,8368.0,269.3113,269.3204,268.8348,269.0455,8368.0
2021-11-26 12:45:00,293.68,293.68,293.16,293.21,9996.0,269.0822,269.0822,268.6057,268.6516,9996.0
2021-11-26 12:50:00,293.15,293.21,292.64,292.73,14878.0,268.5966,268.6516,268.1293,268.2118,14878.0
2021-11-26 12:55:00,292.87,294.27,292.79,293.87,38142.0,268.34,269.6228,268.2667,269.2563,38142.0
2021-11-29 09:30:00,295.02,295.73,293.33,293.33,21026.0,270.31,270.9605,268.7615,268.7615,21026.0
2021-11-29 09:35:00,293.15,293.5,292.57,293.26,2200.0,268.5966,268.9173,268.0652,268.6974,2200.0
2021-11-29 09:40:00,293.0,293.24,292.21,292.72,4384.0,268.4591,268.679,267.7353,268.2026,4384.0
2021-11-29 09:45:00,292.25,292.94,292.07,292.41,7658.0,267.772,268.4042,267.607,267.9186,7658.0
2021-11-29 09:50:00,292.54,292.82,292.22,292.22,5848.0,268.0377,268.2942,267.7445,267.7445,5848.0
2021-11-29 09:55:00,292.56,292.72,292.19,292.49,7905.0,268.056,268.2026,267.717,267.9919,7905.0
2021-11-29 10:00:00,292.66,293.03,292.54,292.63,4488.0,268.1476,268.4866,268.0377,268.1201,4488.0
2021-11-29 10:05:00,292.46,293.2,292.4,293.2,6178.0,267.9644,268.6424,267.9094,268.6424,6178.0
2021-11-29 10:10:00,293.0,293.08,292.38,292.66,3413.0,268.4591,268.5324,267.8911,268.1476,3413.0
2021-11-29 10:15:00,292.66,293.05,292.51,292.83,2780.0,268.1476,268.505,268.0102,268.3034,2780.0
2021-11-29 10:20:00,292.78,293.33,292.43,293.0,4624.0,268.2576,268.7615,267.9369,268.4591,4624.0
2021-11-29 10:25:00,293.19,293.19,292.66,292.66,2052.0,268.6332,268.6332,268.1476,268.1476,2052.0
2021-11-29 10:30:00,292.67,293.01,292.54,292.88,3839.0,268.1568,268.4683,268.0377,268.3492,3839.0
2021-11-29 10:35:00,292.88,293.22,292.57,292.62,3491.0,268.3492,268.6607,268.0652,268.111,3491.0
2021-11-29 10:40:00,292.76,292.93,292.07,292.11,2691.0,268.2392,268.395,267.607,267.6437,2691.0
2021-11-29 10:45:00,292.01,292.24,291.65,291.76,2153.0,267.5521,267.7628,267.2222,267.323,2153.0
2021-11-29 10:50:00,291.82,292.05,291.66,291.66,4327.0,267.378,267.5887,267.2314,267.2314,4327.0
2021-11-29 10:55:00,291.86,291.86,291.68,291.71,4686.0,267.4146,267.4146,267.2497,267.2772,4686.0
2021-11-29 11:00:00,291.64,291.91,291.64,291.81,1813.0,267.2131,267.4604,267.2131,267.3688,1813.0
2021-11-29 11:05:00,291.91,292.26,291.82,292.09,4822.0,267.4604,267.7811,267.378,267.6254,4822.0
2021-11-29 11:10:00,292.17,292.42,291.87,292.42,4880.0,267.6987,267.9277,267.4238,267.9277,4880.0
2021-11-29 11:15:00,292.57,292.79,292.5,292.71,2336.0,268.0652,268.2667,268.001,268.1934,2336.0
2021-11-29 11:20:00,292.49,292.89,292.49,292.67,2266.0,267.9919,268.3584,267.9919,268.1568,2266.0
2021-11-29 11:25:00,292.69,292.69,292.38,292.68,1620.0,268.1751,268.1751,267.8911,268.1659,1620.0
2021-11-29 11:30:00,292.74,292.78,292.11,292.31,2831.0,268.2209,268.2576,267.6437,267.8269,2831.0
2021-11-29 11:35:00,292.23,292.91,292.23,292.91,1545.0,267.7536,268.3767,267.7536,268.3767,1545.0
2021-11-29 11:40:00,292.89,293.05,292.82,292.9,2100.0,268.3584,268.505,268.2942,268.3675,2100.0
2021-11-29 11:45:00,292.99,293.16,292.93,292.96,2637.0,268.45,268.6057,268.395,268.4225,2637.0
2021-11-29 11:50:00,292.92,293.11,292.91,293.1,3783.0,268.3858,268.5599,268.3767,268.5508,3783.0
2021-11-29 11:55:00,293.03,293.23,293.0,293.12,2926.0,268.4866,268.6699,268.4591,268.5691,2926.0
2021-11-29 12:00:00,293.11,293.14,292.92,293.1,3875.0,268.5599,268.5874,268.3858,268.5508,3875.0
2021-11-29 12:05:00,293.05,293.29,293.05,293.11,6302.0,268.505,268.7249,268.505,268.5599,6302.0
2021-11-29 12:10:00,293.11,293.13,292.93,293.13,1628.0,268.5599,268.5783,268.395,268.5783,1628.0
2021-11-29 12:15:00,293.2,293.65,293.2,293.65,2851.0,268.6424,269.0547,268.6424,269.0547,2851.0
2021-11-29 12:20:00,293.65,293.96,293.51,293.96,2751.0,269.0547,269.3387,268.9264,269.3387,2751.0
2021-11-29 12:25:00,293.81,293.97,293.68,293.68,2965.0,269.2013,269.3479,269.0822,269.0822,2965.0
2021-11-29 12:30:00,293.76,294.18,293.76,294.18,1878.0,269.1555,269.5403,269.1555,269.5403,1878.0
2021-11-29 12:35:00,294.23,294.23,293.91,293.91,2895.0,269.5861,269.5861,269.2929,269.2929,2895.0
2021-11-29 12:40:00,293.97,293.98,293.77,293.88,5940.0,269.3479,269.3571,269.1647,269.2654,5940.0
2021-11-29 12:45:00,293.88,294.25,293.88,294.14,2797.0,269.2654,269.6045,269.2654,269.5037,2797.0
2021-11-29 12:50:00,294.13,294.29,293.91,293.91,3552.0,269.4945,269.6411,269.2929,269.2929,3552.0
2021-11-29 12:55:00,294.0,294.07,293.83,293.83,1022.0,269.3754,269.4395,269.2196,269.2196,1022.0
2021-11-29 13:00:00,293.88,293.93,293.55,293.63,3766.0,269.2654,269.3113,268.9631,269.0364,3766.0
2021-11-29 13:05:00,293.55,293.63,293.45,293.63,4167.0,268.9631,269.0364,268.8715,269.0364,4167.0
2021-11-29 13:10:00,293.6,293.64,293.17,293.18,3029.0,269.0089,269.0455,268.6149,268.6241,3029.0
2021-11-29 13:15:00,293.18,293.38,293.04,293.31,2967.0,268.6241,268.8073,268.4958,268.7432,2967.0
2021-11-29 13:20:00,293.29,293.29,293.11,293.19,1999.0,268.7249,268.7249,268.5599,268.6332,1999.0
2021-11-29 13:25:00,293.11,293.12,292.94,293.11,1753.0,268.5599,268.5691,268.4042,268.5599,1753.0
2021-11-29 13:30:00,293.05,293.13,292.94,292.99,4982.0,268.505,268.5783,268.4042,268.45,4982.0
2021-11-29 13:35:00,292.94,293.14,292.94,293.03,4922.0,268.4042,268.5874,268.4042,268.4866,4922.0
2021-11-29 13:40:00,292.9,293.01,292.84,293.01,2557.0,268.3675,268.4683,268.3125,268.4683,2557.0
2021-11-29 13:45:00,293.01,293.01,292.79,292.84,2536.0,268.4683,268.4683,268.2667,268.3125,2536.0
2021-11-29 13:50:00,292.75,292.91,292.75,292.9,1850.0,268.2301,268.3767,268.2301,268.3675,1850.0
2021-11-29 13:55:00,292.9,292.97,292.86,292.92,2899.0,268.3675,268.4317,268.3309,268.3858,2899.0
2021-11-29 14:00:00,292.92,293.06,292.83,293.06,4875.0,268.3858,268.5141,268.3034,268.5141,4875.0
2021-11-29 14:05:00,293.04,293.33,293.03,293.22,1318.0,268.4958,268.7615,268.4866,268.6607,1318.0
2021-11-29 14:10:00,293.2,293.43,293.2,293.43,4842.0,268.6424,268.8531,268.6424,268.8531,4842.0
2021-11-29 14:15:00,293.48,293.48,293.37,293.37,3642.0,268.8989,268.8989,268.7982,268.7982,3642.0
2021-11-29 14:20:00,293.37,293.48,293.25,293.31,3604.0,268.7982,268.8989,268.6882,268.7432,3604.0
2021-11-29 14:25:00,293.32,293.4,293.27,293.38,2461.0,268.7523,268.8256,268.7065,268.8073,2461.0
2021-11-29 14:30:00,293.42,293.63,293.41,293.6,4169.0,268.844,269.0364,268.8348,269.0089,4169.0
2021-11-29 14:35:00,293.6,293.76,293.54,293.63,4014.0,269.0089,269.1555,268.9539,269.0364,4014.0
2021-11-29 14:40:00,293.67,293.72,293.51,293.53,2656.0,269.073,269.1188,268.9264,268.9448,2656.0
2021-11-29 14:45:00,293.55,293.71,293.55,293.55,2292.0,268.9631,269.1097,268.9631,268.9631,2292.0
2021-11-29 14:50:00,293.54,293.55,293.24,293.24,3700.0,268.9539,268.9631,268.679,268.679,3700.0
2021-11-29 14:55:00,293.27,293.43,293.21,293.22,3728.0,268.7065,268.8531,268.6516,268.6607,3728.0
2021-11-29 15:00:00,293.25,293.45,293.25,293.42,5409.0,268.6882,268.8715,268.6882,268.844,5409.0
2021-11-29 15:05:00,293.38,293.38,293.15,293.26,4210.0,268.8073,268.8073,268.5966,268.6974,4210.0
2021-11-29 15:10:00,293.32,293.36,293.24,293.34,7692.0,268.7523,268.789,268.679,268.7707,7692.0
2021-11-29 15:15:00,293.34,293.41,293.08,293.08,5915.0,268.7707,268.8348,268.5324,268.5324,5915.0
2021-11-29 15:20:00,293.0,293.08,292.83,293.08,5956.0,268.4591,268.5324,268.3034,268.5324,5956.0
2021-11-29 15:25:00,293.01,293.01,292.51,292.52,5313.0,268.4683,268.4683,268.0102,268.0194,5313.0
2021-11-29 15:30:00,292.59,292.59,292.16,292.22,10836.0,268.0835,268.0835,267.6895,267.7445,10836.0
2021-11-29 15:35:00,292.16,292.19,291.91,292.05,19539.0,267.6895,267.717,267.4604,267.5887,19539.0
2021-11-29 15:40:00,292.02,292.07,291.81,291.99,11782.0,267.5612,267.607,267.3688,267.5337,11782.0
2021-11-29 15:45:00,292.03,292.13,291.91,292.07,12321.0,267.5704,267.662,267.4604,267.607,12321.0
2021-11-29 15:50:00,292.03,292.05,291.83,291.89,22235.0,267.5704,267.5887,267.3871,267.4421,22235.0
2021-11-29 15:55:00,291.96,292.05,291.2,291.35,77229.0,267.5063,267.5887,266.8099,266.9473,77229.0
2021-11-30 09:30:00,289.53,289.9,288.35,288.56,26505.0,265.2798,265.6188,264.1986,264.391,26505.0
2021-11-30 09:35:00,288.9,289.86,288.46,289.59,6412.0,264.7026,265.5821,264.2994,265.3348,6412.0
2021-11-30 09:40:00,289.94,290.18,289.45,289.54,5862.0,265.6554,265.8753,265.2065,265.2889,5862.0
2021-11-30 09:45:00,289.65,289.99,289.41,289.71,5400.0,265.3897,265.7013,265.1698,265.4447,5400.0
2021-11-30 09:50:00,289.68,290.02,289.36,290.02,4690.0,265.4172,265.7287,265.124,265.7287,4690.0
2021-11-30 09:55:00,290.06,290.62,289.93,290.3,11830.0,265.7654,266.2785,265.6463,265.9853,11830.0
2021-11-30 10:00:00,290.11,290.31,289.73,290.31,4210.0,265.8112,265.9945,265.463,265.9945,4210.0
2021-11-30 10:05:00,290.31,290.64,290.14,290.34,3341.0,265.9945,266.2968,265.8387,266.0219,3341.0
2021-11-30 10:10:00,290.47,290.47,289.92,290.09,4006.0,266.1411,266.1411,265.6371,265.7929,4006.0
2021-11-30 10:15:00,290.21,290.94,290.16,290.41,10777.0,265.9028,266.5717,265.857,266.0861,10777.0
2021-11-30 10:20:00,290.55,290.83,290.01,290.03,14019.0,266.2144,266.4709,265.7196,265.7379,14019.0
2021-11-30 10:25:00,290.01,290.82,289.64,290.74,17229.0,265.7196,266.4617,265.3806,266.3884,17229.0
2021-11-30 10:30:00,291.01,291.02,290.4,290.59,3999.0,266.6358,266.645,266.0769,266.251,3999.0
2021-11-30 10:35:00,290.71,290.71,289.67,290.15,4804.0,266.361,266.361,265.4081,265.8479,4804.0
2021-11-30 10:40:00,289.99,290.5,289.99,290.25,6648.0,265.7013,266.1685,265.7013,265.9395,6648.0
2021-11-30 10:45:00,290.13,290.16,289.58,289.88,18001.0,265.8295,265.857,265.3256,265.6005,18001.0
2021-11-30 10:50:00,289.67,289.75,288.68,288.9,13614.0,265.4081,265.4814,264.501,264.7026,13614.0
2021-11-30 10:55:00,288.94,289.62,288.74,289.31,31736.0,264.7392,265.3622,264.556,265.0782,31736.0
2021-11-30 11:00:00,289.38,289.39,288.77,289.07,15722.0,265.1423,265.1515,264.5834,264.8583,15722.0
2021-11-30 11:05:00,289.06,289.21,288.84,289.02,3032.0,264.8492,264.9866,264.6476,264.8125,3032.0
2021-11-30 11:10:00,288.88,289.22,288.81,289.05,4276.0,264.6842,264.9957,264.6201,264.84,4276.0
2021-11-30 11:15:00,289.25,289.48,289.14,289.23,5396.0,265.0232,265.234,264.9225,265.0049,5396.0
2021-11-30 11:20:00,289.32,289.53,288.53,288.57,4657.0,265.0874,265.2798,264.3635,264.4002,4657.0
2021-11-30 11:25:00,288.57,288.98,288.44,288.97,7753.0,264.4002,264.7759,264.2811,264.7667,7753.0
2021-11-30 11:30:00,289.23,289.25,288.75,288.87,5387.0,265.0049,265.0232,264.5651,264.6751,5387.0
2021-11-30 11:35:00,288.74,288.74,288.27,288.34,4390.0,264.556,264.556,264.1253,264.1895,4390.0
2021-11-30 11:40:00,288.44,288.46,287.87,287.96,4862.0,264.2811,264.2994,263.7588,263.8413,4862.0
2021-11-30 11:45:00,288.03,288.03,287.53,287.72,4380.0,263.9054,263.9054,263.4473,263.6214,4380.0
2021-11-30 11:50:00,287.68,287.68,287.16,287.16,3333.0,263.5847,263.5847,263.1083,263.1083,3333.0
2021-11-30 11:55:00,287.05,287.98,287.04,287.98,7454.0,263.0075,263.8596,262.9983,263.8596,7454.0
2021-11-30 12:00:00,287.94,287.94,287.18,287.18,2599.0,263.823,263.823,263.1266,263.1266,2599.0
2021-11-30 12:05:00,287.15,287.16,286.9,287.06,5656.0,263.0991,263.1083,262.8701,263.0167,5656.0
2021-11-30 12:10:00,287.12,287.7,287.07,287.53,5808.0,263.0716,263.6031,263.0258,263.4473,5808.0
2021-11-30 12:15:00,287.43,287.73,287.31,287.56,4938.0,263.3557,263.6305,263.2457,263.4748,4938.0
2021-11-30 12:20:00,287.66,287.91,287.61,287.91,4229.0,263.5664,263.7955,263.5206,263.7955,4229.0
2021-11-30 12:25:00,287.94,288.48,287.92,288.48,4460.0,263.823,264.3177,263.8046,264.3177,4460.0
2021-11-30 12:30:00,288.39,288.78,288.0,288.4,7424.0,264.2353,264.5926,263.8779,264.2444,7424.0
2021-11-30 12:35:00,288.36,288.36,287.69,287.93,3659.0,264.2078,264.2078,263.5939,263.8138,3659.0
2021-11-30 12:40:00,287.91,288.22,287.78,288.13,2748.0,263.7955,264.0795,263.6764,263.997,2748.0
2021-11-30 12:45:00,288.18,288.18,287.71,287.75,2825.0,264.0429,264.0429,263.6122,263.6489,2825.0
2021-11-30 12:50:00,287.81,288.04,287.68,288.04,6988.0,263.7038,263.9146,263.5847,263.9146,6988.0
2021-11-30 12:55:00,288.11,288.19,287.51,287.64,6652.0,263.9787,264.052,263.429,263.5481,6652.0
2021-11-30 13:00:00,287.58,287.59,287.02,287.03,2877.0,263.4931,263.5023,262.98,262.9892,2877.0
2021-11-30 13:05:00,287.13,287.56,287.1,287.55,6668.0,263.0808,263.4748,263.0533,263.4656,6668.0
2021-11-30 13:10:00,287.72,287.8,287.45,287.46,3154.0,263.6214,263.6947,263.374,263.3832,3154.0
2021-11-30 13:15:00,287.6,287.72,287.45,287.65,2691.0,263.5114,263.6214,263.374,263.5572,2691.0
2021-11-30 13:20:00,287.45,287.85,287.16,287.82,6488.0,263.374,263.7405,263.1083,263.713,6488.0
2021-11-30 13:25:00,287.65,287.79,287.41,287.79,3275.0,263.5572,263.6855,263.3374,263.6855,3275.0
2021-11-30 13:30:00,287.74,288.1,287.66,288.02,10489.0,263.6397,263.9696,263.5664,263.8963,10489.0
2021-11-30 13:35:00,288.07,288.68,288.04,288.53,9753.0,263.9421,264.501,263.9146,264.3635,9753.0
2021-11-30 13:40:00,288.53,288.53,287.88,287.88,4010.0,264.3635,264.3635,263.768,263.768,4010.0
2021-11-30 13:45:00,287.88,288.46,287.79,288.38,4835.0,263.768,264.2994,263.6855,264.2261,4835.0
2021-11-30 13:50:00,288.41,288.53,288.35,288.35,5489.0,264.2536,264.3635,264.1986,264.1986,5489.0
2021-11-30 13:55:00,288.38,288.52,288.31,288.5,7151.0,264.2261,264.3544,264.162,264.3361,7151.0
2021-11-30 14:00:00,288.46,288.46,287.91,288.31,13279.0,264.2994,264.2994,263.7955,264.162,13279.0
2021-11-30 14:05:00,288.35,288.35,288.04,288.3,5318.0,264.1986,264.1986,263.9146,264.1528,5318.0
2021-11-30 14:10:00,288.31,289.11,288.23,289.05,15761.0,264.162,264.895,264.0887,264.84,15761.0
2021-11-30 14:15:00,289.1,289.1,288.47,288.53,5967.0,264.8858,264.8858,264.3086,264.3635,5967.0
2021-11-30 14:20:00,288.46,288.68,288.32,288.32,9926.0,264.2994,264.501,264.1711,264.1711,9926.0
2021-11-30 14:25:00,288.43,288.7,288.34,288.35,6808.0,264.2719,264.5193,264.1895,264.1986,6808.0
2021-11-30 14:30:00,288.35,288.62,288.22,288.54,9059.0,264.1986,264.446,264.0795,264.3727,9059.0
2021-11-30 14:35:00,288.47,288.73,288.4,288.4,3978.0,264.3086,264.5468,264.2444,264.2444,3978.0
2021-11-30 14:40:00,288.43,288.47,287.73,287.84,6954.0,264.2719,264.3086,263.6305,263.7313,6954.0
2021-11-30 14:45:00,287.84,287.86,287.54,287.7,14279.0,263.7313,263.7497,263.4565,263.6031,14279.0
2021-11-30 14:50:00,287.66,287.66,287.41,287.42,8577.0,263.5664,263.5664,263.3374,263.3465,8577.0
2021-11-30 14:55:00,287.37,287.48,287.07,287.08,4913.0,263.3007,263.4015,263.0258,263.035,4913.0
2021-11-30 15:00:00,287.1,287.57,287.1,287.48,11313.0,263.0533,263.4839,263.0533,263.4015,11313.0
2021-11-30 15:05:00,287.44,287.67,287.12,287.18,9050.0,263.3648,263.5756,263.0716,263.1266,9050.0
2021-11-30 15:10:00,287.09,287.12,286.75,286.8,9704.0,263.0442,263.0716,262.7326,262.7784,9704.0
2021-11-30 15:15:00,286.79,287.28,286.76,287.14,14182.0,262.7693,263.2182,262.7418,263.09,14182.0
2021-11-30 15:20:00,287.15,287.26,286.76,286.76,10554.0,263.0991,263.1999,262.7418,262.7418,10554.0
2021-11-30 15:25:00,286.84,287.06,286.75,286.92,12839.0,262.8151,263.0167,262.7326,262.8884,12839.0
2021-11-30 15:30:00,286.98,287.49,286.98,287.23,18218.0,262.9434,263.4106,262.9434,263.1724,18218.0
2021-11-30 15:35:00,287.31,287.87,287.1,287.63,20151.0,263.2457,263.7588,263.0533,263.5389,20151.0
2021-11-30 15:40:00,287.59,287.67,287.26,287.67,20520.0,263.5023,263.5756,263.1999,263.5756,20520.0
2021-11-30 15:45:00,287.57,287.79,286.95,286.99,24656.0,263.4839,263.6855,262.9159,262.9525,24656.0
2021-11-30 15:50:00,286.75,286.89,286.12,286.19,39640.0,262.7326,262.8609,262.1554,262.2195,39640.0
2021-11-30 15:55:00,286.28,287.5,286.21,287.4,108315.0,262.302,263.4198,262.2379,263.3282,108315.0
2021-12-01 09:30:00,292.1,292.43,290.51,291.83,24420.0,267.6345,267.9369,266.1777,267.3871,24420.0
2021-12-01 09:35:00,291.76,292.58,291.38,292.11,12756.0,267.323,268.0743,266.9748,267.6437,12756.0
2021-12-01 09:40:00,292.12,293.49,291.95,293.07,37991.0,267.6529,268.9081,267.4971,268.5233,37991.0
2021-12-01 09:45:00,293.0,294.0,293.0,293.92,44309.0,268.4591,269.3754,268.4591,269.3021,44309.0
2021-12-01 09:50:00,293.82,293.82,293.05,293.15,10216.0,269.2105,269.2105,268.505,268.5966,10216.0
2021-12-01 09:55:00,293.15,293.17,292.37,292.43,2747.0,268.5966,268.6149,267.8819,267.9369,2747.0
2021-12-01 10:00:00,292.43,293.84,292.42,293.31,7467.0,267.9369,269.2288,267.9277,268.7432,7467.0
2021-12-01 10:05:00,293.59,293.66,292.93,293.14,2888.0,268.9997,269.0639,268.395,268.5874,2888.0
2021-12-01 10:10:00,293.29,293.42,293.19,293.37,8017.0,268.7249,268.844,268.6332,268.7982,8017.0
2021-12-01 10:15:00,293.38,293.91,293.3,293.55,10290.0,268.8073,269.2929,268.734,268.9631,10290.0
2021-12-01 10:20:00,293.56,293.77,293.34,293.68,8074.0,268.9722,269.1647,268.7707,269.0822,8074.0
2021-12-01 10:25:00,293.57,293.67,293.32,293.35,2767.0,268.9814,269.073,268.7523,268.7798,2767.0
2021-12-01 10:30:00,293.36,293.55,292.94,292.94,14711.0,268.789,268.9631,268.4042,268.4042,14711.0
2021-12-01 10:35:00,293.04,293.13,292.83,292.9,3597.0,268.4958,268.5783,268.3034,268.3675,3597.0
2021-12-01 10:40:00,292.82,293.76,292.5,293.25,10274.0,268.2942,269.1555,268.001,268.6882,10274.0
2021-12-01 10:45:00,293.35,293.35,292.78,293.0,6586.0,268.7798,268.7798,268.2576,268.4591,6586.0
2021-12-01 10:50:00,293.06,293.24,292.82,293.06,19324.0,268.5141,268.679,268.2942,268.5141,19324.0
2021-12-01 10:55:00,293.04,293.14,292.93,292.98,2155.0,268.4958,268.5874,268.395,268.4408,2155.0
2021-12-01 11:00:00,293.06,293.35,292.88,293.15,8681.0,268.5141,268.7798,268.3492,268.5966,8681.0
2021-12-01 11:05:00,293.26,293.26,292.95,293.22,9838.0,268.6974,268.6974,268.4133,268.6607,9838.0
2021-12-01 11:10:00,293.47,294.29,293.47,293.91,4785.0,268.8898,269.6411,268.8898,269.2929,4785.0
2021-12-01 11:15:00,293.92,294.02,293.61,293.81,5869.0,269.3021,269.3937,269.0181,269.2013,5869.0
2021-12-01 11:20:00,293.95,294.0,293.64,293.64,8349.0,269.3296,269.3754,269.0455,269.0455,8349.0
2021-12-01 11:25:00,293.67,293.72,293.29,293.35,6043.0,269.073,269.1188,268.7249,268.7798,6043.0
2021-12-01 11:30:00,293.29,294.05,293.12,293.91,20137.0,268.7249,269.4212,268.5691,269.2929,20137.0
2021-12-01 11:35:00,293.81,293.96,293.47,293.8,5868.0,269.2013,269.3387,268.8898,269.1921,5868.0
2021-12-01 11:40:00,293.89,293.89,293.47,293.5,7187.0,269.2746,269.2746,268.8898,268.9173,7187.0
2021-12-01 11:45:00,293.21,293.33,292.64,292.74,12165.0,268.6516,268.7615,268.1293,268.2209,12165.0
2021-12-01 11:50:00,292.76,292.76,291.73,291.84,12119.0,268.2392,268.2392,267.2955,267.3963,12119.0
2021-12-01 11:55:00,291.75,292.36,291.75,292.31,11579.0,267.3138,267.8728,267.3138,267.8269,11579.0
2021-12-01 12:00:00,292.09,292.74,292.0,292.56,2292.0,267.6254,268.2209,267.5429,268.056,2292.0
2021-12-01 12:05:00,292.49,292.93,292.49,292.81,3312.0,267.9919,268.395,267.9919,268.2851,3312.0
2021-12-01 12:10:00,292.87,293.14,292.76,292.95,13764.0,268.34,268.5874,268.2392,268.4133,13764.0
2021-12-01 12:15:00,292.86,293.17,292.86,292.96,3772.0,268.3309,268.6149,268.3309,268.4225,3772.0
2021-12-01 12:20:00,293.01,293.15,292.88,292.97,2829.0,268.4683,268.5966,268.3492,268.4317,2829.0
2021-12-01 12:25:00,293.03,293.05,292.61,292.74,6558.0,268.4866,268.505,268.1018,268.2209,6558.0
2021-12-01 12:30:00,292.75,293.02,292.62,292.96,2077.0,268.2301,268.4775,268.111,268.4225,2077.0
2021-12-01 12:35:00,292.96,293.07,292.68,292.81,1854.0,268.4225,268.5233,268.1659,268.2851,1854.0
2021-12-01 12:40:00,292.92,292.92,292.46,292.47,2340.0,268.3858,268.3858,267.9644,267.9735,2340.0
2021-12-01 12:45:00,292.4,292.43,292.19,292.27,2469.0,267.9094,267.9369,267.717,267.7903,2469.0
2021-12-01 12:50:00,292.26,292.26,291.91,291.91,5053.0,267.7811,267.7811,267.4604,267.4604,5053.0
2021-12-01 12:55:00,292.0,292.02,291.34,291.36,5630.0,267.5429,267.5612,266.9382,266.9565,5630.0
2021-12-01 13:00:00,291.36,291.62,291.22,291.22,6045.0,266.9565,267.1947,266.8282,266.8282,6045.0
2021-12-01 13:05:00,291.16,291.21,290.68,290.72,5226.0,266.7733,266.8191,266.3335,266.3701,5226.0
2021-12-01 13:10:00,290.69,290.85,290.54,290.54,3582.0,266.3426,266.4892,266.2052,266.2052,3582.0
2021-12-01 13:15:00,290.84,291.22,290.41,290.48,3803.0,266.4801,266.8282,266.0861,266.1502,3803.0
2021-12-01 13:20:00,290.52,290.73,290.43,290.59,3679.0,266.1869,266.3793,266.1044,266.251,3679.0
2021-12-01 13:25:00,290.58,290.83,290.57,290.78,4024.0,266.2418,266.4709,266.2327,266.4251,4024.0
2021-12-01 13:30:00,290.73,290.73,290.42,290.55,3312.0,266.3793,266.3793,266.0952,266.2144,3312.0
2021-12-01 13:35:00,290.5,290.66,290.43,290.54,2266.0,266.1685,266.3151,266.1044,266.2052,2266.0
2021-12-01 13:40:00,290.6,290.76,290.11,290.23,3864.0,266.2602,266.4068,265.8112,265.9212,3864.0
2021-12-01 13:45:00,290.24,290.24,289.25,289.25,1337.0,265.9303,265.9303,265.0232,265.0232,1337.0
2021-12-01 13:50:00,289.19,290.33,289.19,290.04,3685.0,264.9683,266.0128,264.9683,265.7471,3685.0
2021-12-01 13:55:00,290.26,290.64,290.06,290.06,3661.0,265.9486,266.2968,265.7654,265.7654,3661.0
2021-12-01 14:00:00,289.96,290.18,289.79,290.0,2441.0,265.6738,265.8753,265.518,265.7104,2441.0
2021-12-01 14:05:00,290.02,290.03,289.48,289.48,2771.0,265.7287,265.7379,265.234,265.234,2771.0
2021-12-01 14:10:00,289.38,289.38,288.89,289.12,2421.0,265.1423,265.1423,264.6934,264.9041,2421.0
2021-12-01 14:15:00,289.17,289.25,288.96,289.06,2167.0,264.9499,265.0232,264.7575,264.8492,2167.0
2021-12-01 14:20:00,289.16,289.7,288.94,289.69,4345.0,264.9408,265.4355,264.7392,265.4264,4345.0
2021-12-01 14:25:00,289.72,289.94,289.72,289.88,2038.0,265.4539,265.6554,265.4539,265.6005,2038.0
2021-12-01 14:30:00,289.87,290.16,289.71,289.83,7160.0,265.5913,265.857,265.4447,265.5547,7160.0
2021-12-01 14:35:00,289.77,289.77,289.19,289.51,1262.0,265.4997,265.4997,264.9683,265.2615,1262.0
2021-12-01 14:40:00,289.51,289.61,289.27,289.36,1335.0,265.2615,265.3531,265.0416,265.124,1335.0
2021-12-01 14:45:00,289.28,289.52,289.2,289.2,3874.0,265.0507,265.2706,264.9774,264.9774,3874.0
2021-12-01 14:50:00,289.19,289.37,288.79,288.82,3479.0,264.9683,265.1332,264.6018,264.6293,3479.0
2021-12-01 14:55:00,288.85,289.08,288.84,289.0,2592.0,264.6567,264.8675,264.6476,264.7942,2592.0
2021-12-01 15:00:00,289.04,289.33,288.86,288.87,1682.0,264.8308,265.0965,264.6659,264.6751,1682.0
2021-12-01 15:05:00,288.75,288.9,288.47,288.47,3581.0,264.5651,264.7026,264.3086,264.3086,3581.0
2021-12-01 15:10:00,288.33,288.45,288.07,288.16,5043.0,264.1803,264.2902,263.9421,264.0245,5043.0
2021-12-01 15:15:00,288.2,288.2,287.63,287.75,4961.0,264.0612,264.0612,263.5389,263.6489,4961.0
2021-12-01 15:20:00,287.79,287.82,287.42,287.65,2975.0,263.6855,263.713,263.3465,263.5572,2975.0
2021-12-01 15:25:00,287.67,288.01,287.45,287.68,3641.0,263.5756,263.8871,263.374,263.5847,3641.0
2021-12-01 15:30:00,287.71,287.71,286.9,287.23,7053.0,263.6122,263.6122,262.8701,263.1724,7053.0
2021-12-01 15:35:00,287.27,287.75,287.09,287.69,5034.0,263.2091,263.6489,263.0442,263.5939,5034.0
2021-12-01 15:40:00,287.5,287.56,287.34,287.45,11032.0,263.4198,263.4748,263.2732,263.374,11032.0
2021-12-01 15:45:00,287.5,287.62,286.38,286.38,12861.0,263.4198,263.5298,262.3936,262.3936,12861.0
2021-12-01 15:50:00,286.39,286.56,286.08,286.15,16348.0,262.4028,262.5585,262.1187,262.1829,16348.0
2021-12-01 15:55:00,286.09,286.09,284.79,284.8,93678.0,262.1279,262.1279,260.9368,260.946,93678.0
2021-12-02 09:30:00,285.84,287.01,285.83,286.76,20602.0,261.8988,262.9709,261.8897,262.7418,20602.0
2021-12-02 09:35:00,286.51,287.44,286.51,287.36,3521.0,262.5127,263.3648,262.5127,263.2915,3521.0
2021-12-02 09:40:00,287.4,287.4,286.65,287.06,12309.0,263.3282,263.3282,262.641,263.0167,12309.0
2021-12-02 09:45:00,287.11,287.37,286.67,287.1,10146.0,263.0625,263.3007,262.6593,263.0533,10146.0
2021-12-02 09:50:00,287.27,288.1,286.74,287.92,14645.0,263.2091,263.9696,262.7235,263.8046,14645.0
2021-12-02 09:55:00,288.12,288.56,287.92,288.36,8558.0,263.9879,264.391,263.8046,264.2078,8558.0
2021-12-02 10:00:00,288.36,288.43,287.83,288.25,9361.0,264.2078,264.2719,263.7222,264.107,9361.0
2021-12-02 10:05:00,288.27,288.37,288.0,288.05,6592.0,264.1253,264.2169,263.8779,263.9237,6592.0
2021-12-02 10:10:00,288.21,288.28,287.9,288.13,6894.0,264.0703,264.1345,263.7863,263.997,6894.0
2021-12-02 10:15:00,288.22,288.42,287.94,288.42,8708.0,264.0795,264.2628,263.823,264.2628,8708.0
2021-12-02 10:20:00,288.3,288.81,288.3,288.58,5269.0,264.1528,264.6201,264.1528,264.4094,5269.0
2021-12-02 10:25:00,288.49,288.65,288.36,288.6,3795.0,264.3269,264.4735,264.2078,264.4277,3795.0
2021-12-02 10:30:00,288.74,288.96,288.21,288.21,5728.0,264.556,264.7575,264.0703,264.0703,5728.0
2021-12-02 10:35:00,288.09,288.24,287.72,287.88,4770.0,263.9604,264.0978,263.6214,263.768,4770.0
2021-12-02 10:40:00,288.0,288.2,287.74,287.75,6432.0,263.8779,264.0612,263.6397,263.6489,6432.0
2021-12-02 10:45:00,287.8,287.85,287.47,287.62,9209.0,263.6947,263.7405,263.3923,263.5298,9209.0
2021-12-02 10:50:00,287.62,287.67,287.25,287.5,6242.0,263.5298,263.5756,263.1908,263.4198,6242.0
2021-12-02 10:55:00,287.5,287.8,287.34,287.74,5845.0,263.4198,263.6947,263.2732,263.6397,5845.0
2021-12-02 11:00:00,287.81,287.93,287.7,287.79,6944.0,263.7038,263.8138,263.6031,263.6855,6944.0
2021-12-02 11:05:00,287.79,288.0,287.7,287.86,11533.0,263.6855,263.8779,263.6031,263.7497,11533.0
2021-12-02 11:10:00,287.85,287.96,287.55,287.55,7064.0,263.7405,263.8413,263.4656,263.4656,7064.0
2021-12-02 11:15:00,287.56,287.85,287.55,287.78,4541.0,263.4748,263.7405,263.4656,263.6764,4541.0
2021-12-02 11:20:00,287.8,288.26,287.79,288.0,6939.0,263.6947,264.1162,263.6855,263.8779,6939.0
2021-12-02 11:25:00,287.75,287.98,287.34,287.34,2522.0,263.6489,263.8596,263.2732,263.2732,2522.0
2021-12-02 11:30:00,287.45,287.45,286.25,287.21,8652.0,263.374,263.374,262.2745,263.1541,8652.0
2021-12-02 11:35:00,287.21,287.74,287.21,287.57,8352.0,263.1541,263.6397,263.1541,263.4839,8352.0
2021-12-02 11:40:00,287.59,288.01,287.37,287.43,22745.0,263.5023,263.8871,263.3007,263.3557,22745.0
2021-12-02 11:45:00,287.38,288.33,287.3,288.24,17262.0,263.3099,264.1803,263.2366,264.0978,17262.0
2021-12-02 11:50:00,288.34,288.57,288.14,288.14,16190.0,264.1895,264.4002,264.0062,264.0062,16190.0
2021-12-02 11:55:00,288.11,288.38,287.95,288.23,4499.0,263.9787,264.2261,263.8321,264.0887,4499.0
2021-12-02 12:00:00,288.39,288.69,288.27,288.44,6398.0,264.2353,264.5101,264.1253,264.2811,6398.0
2021-12-02 12:05:00,288.44,288.5,288.2,288.25,4108.0,264.2811,264.3361,264.0612,264.107,4108.0
2021-12-02 12:10:00,288.31,288.76,288.24,288.43,9109.0,264.162,264.5743,264.0978,264.2719,9109.0
2021-12-02 12:15:00,288.41,288.52,288.21,288.37,8000.0,264.2536,264.3544,264.0703,264.2169,8000.0
2021-12-02 12:20:00,288.3,288.4,288.18,288.3,3918.0,264.1528,264.2444,264.0429,264.1528,3918.0
2021-12-02 12:25:00,288.22,288.38,288.21,288.36,5946.0,264.0795,264.2261,264.0703,264.2078,5946.0
2021-12-02 12:30:00,288.52,288.96,288.52,288.79,4378.0,264.3544,264.7575,264.3544,264.6018,4378.0
2021-12-02 12:35:00,288.92,288.99,288.68,288.78,4871.0,264.7209,264.785,264.501,264.5926,4871.0
2021-12-02 12:40:00,288.79,288.9,288.63,288.67,4674.0,264.6018,264.7026,264.4552,264.4918,4674.0
2021-12-02 12:45:00,288.62,288.94,288.54,288.88,4173.0,264.446,264.7392,264.3727,264.6842,4173.0
2021-12-02 12:50:00,288.86,288.86,288.6,288.63,5678.0,264.6659,264.6659,264.4277,264.4552,5678.0
2021-12-02 12:55:00,288.69,289.01,288.63,288.76,6937.0,264.5101,264.8033,264.4552,264.5743,6937.0
2021-12-02 13:00:00,288.77,288.84,288.25,288.83,6453.0,264.5834,264.6476,264.107,264.6384,6453.0
2021-12-02 13:05:00,288.81,288.94,288.5,288.54,5854.0,264.6201,264.7392,264.3361,264.3727,5854.0
2021-12-02 13:10:00,288.46,289.0,288.44,289.0,2995.0,264.2994,264.7942,264.2811,264.7942,2995.0
2021-12-02 13:15:00,289.12,289.24,289.04,289.13,3005.0,264.9041,265.0141,264.8308,264.9133,3005.0
2021-12-02 13:20:00,289.15,289.15,288.39,288.6,7733.0,264.9316,264.9316,264.2353,264.4277,7733.0
2021-12-02 13:25:00,288.51,288.99,288.51,288.75,5205.0,264.3452,264.785,264.3452,264.5651,5205.0
2021-12-02 13:30:00,288.87,288.97,288.53,288.94,6119.0,264.6751,264.7667,264.3635,264.7392,6119.0
2021-12-02 13:35:00,288.93,288.93,288.77,288.86,4284.0,264.73,264.73,264.5834,264.6659,4284.0
2021-12-02 13:40:00,288.93,289.23,288.92,289.16,4374.0,264.73,265.0049,264.7209,264.9408,4374.0
2021-12-02 13:45:00,289.19,289.19,288.88,289.03,6250.0,264.9683,264.9683,264.6842,264.8217,6250.0
2021-12-02 13:50:00,288.95,289.22,288.85,289.22,6041.0,264.7484,264.9957,264.6567,264.9957,6041.0
2021-12-02 13:55:00,289.25,289.84,289.25,289.73,4769.0,265.0232,265.5638,265.0232,265.463,4769.0
2021-12-02 14:00:00,289.73,289.73,289.15,289.37,7932.0,265.463,265.463,264.9316,265.1332,7932.0
2021-12-02 14:05:00,289.14,289.37,289.01,289.37,6109.0,264.9225,265.1332,264.8033,265.1332,6109.0
2021-12-02 14:10:00,289.42,289.54,289.33,289.47,5440.0,265.179,265.2889,265.0965,265.2248,5440.0
2021-12-02 14:15:00,289.45,289.63,289.35,289.46,3296.0,265.2065,265.3714,265.1149,265.2156,3296.0
2021-12-02 14:20:00,289.46,289.48,288.92,289.22,13771.0,265.2156,265.234,264.7209,264.9957,13771.0
2021-12-02 14:25:00,289.23,289.58,289.23,289.49,4983.0,265.0049,265.3256,265.0049,265.2431,4983.0
2021-12-02 14:30:00,289.48,289.48,289.12,289.12,7519.0,265.234,265.234,264.9041,264.9041,7519.0
2021-12-02 14:35:00,289.13,289.15,288.85,289.09,7409.0,264.9133,264.9316,264.6567,264.8766,7409.0
2021-12-02 14:40:00,289.11,289.45,289.1,289.18,7741.0,264.895,265.2065,264.8858,264.9591,7741.0
2021-12-02 14:45:00,289.16,289.19,288.67,288.68,6778.0,264.9408,264.9683,264.4918,264.501,6778.0
2021-12-02 14:50:00,288.72,288.77,288.44,288.53,8498.0,264.5376,264.5834,264.2811,264.3635,8498.0
2021-12-02 14:55:00,288.53,288.82,288.52,288.64,5858.0,264.3635,264.6293,264.3544,264.4643,5858.0
2021-12-02 15:00:00,288.59,288.66,288.25,288.31,6822.0,264.4185,264.4827,264.107,264.162,6822.0
2021-12-02 15:05:00,288.23,288.37,288.23,288.31,5650.0,264.0887,264.2169,264.0887,264.162,5650.0
2021-12-02 15:10:00,288.31,288.47,287.92,288.39,7667.0,264.162,264.3086,263.8046,264.2353,7667.0
2021-12-02 15:15:00,288.45,288.46,288.1,288.23,8366.0,264.2902,264.2994,263.9696,264.0887,8366.0
2021-12-02 15:20:00,288.17,288.27,287.87,287.94,6668.0,264.0337,264.1253,263.7588,263.823,6668.0
2021-12-02 15:25:00,287.99,288.23,287.99,288.02,9292.0,263.8688,264.0887,263.8688,263.8963,9292.0
2021-12-02 15:30:00,288.03,288.34,288.03,288.08,15061.0,263.9054,264.1895,263.9054,263.9512,15061.0
2021-12-02 15:35:00,288.06,288.08,287.9,288.04,9082.0,263.9329,263.9512,263.7863,263.9146,9082.0
2021-12-02 15:40:00,288.08,288.21,287.99,287.99,20041.0,263.9512,264.0703,263.8688,263.8688,20041.0
2021-12-02 15:45:00,287.99,288.27,287.67,288.04,14553.0,263.8688,264.1253,263.5756,263.9146,14553.0
2021-12-02 15:50:00,287.97,288.0,287.32,287.5,34817.0,263.8504,263.8779,263.2549,263.4198,34817.0
2021-12-02 15:55:00,287.5,287.58,286.87,287.43,102325.0,263.4198,263.4931,262.8426,263.3557,102325.0
2021-12-03 09:30:00,287.88,289.57,287.88,289.35,19031.0,263.768,265.3164,263.768,265.1149,19031.0
2021-12-03 09:35:00,289.47,290.29,289.11,289.98,7721.0,265.2248,265.9761,264.895,265.6921,7721.0
2021-12-03 09:40:00,290.19,290.7,289.37,289.38,5413.0,265.8845,266.3518,265.1332,265.1423,5413.0
2021-12-03 09:45:00,289.59,289.71,289.26,289.39,2429.0,265.3348,265.4447,265.0324,265.1515,2429.0
2021-12-03 09:50:00,289.49,289.71,288.54,288.66,12054.0,265.2431,265.4447,264.3727,264.4827,12054.0
2021-12-03 09:55:00,288.44,288.94,288.22,288.22,1844.0,264.2811,264.7392,264.0795,264.0795,1844.0
2021-12-03 10:00:00,288.14,288.67,287.57,288.33,5467.0,264.0062,264.4918,263.4839,264.1803,5467.0
2021-12-03 10:05:00,288.47,288.82,288.24,288.31,4244.0,264.3086,264.6293,264.0978,264.162,4244.0
2021-12-03 10:10:00,288.15,288.67,288.08,288.17,5080.0,264.0154,264.4918,263.9512,264.0337,5080.0
2021-12-03 10:15:00,288.17,288.71,288.17,288.49,4943.0,264.0337,264.5285,264.0337,264.3269,4943.0
2021-12-03 10:20:00,288.36,288.85,288.36,288.85,3842.0,264.2078,264.6567,264.2078,264.6567,3842.0
2021-12-03 10:25:00,288.99,289.29,288.7,289.29,5237.0,264.785,265.0599,264.5193,265.0599,5237.0
2021-12-03 10:30:00,288.98,289.07,288.01,288.01,3555.0,264.7759,264.8583,263.8871,263.8871,3555.0
2021-12-03 10:35:00,288.01,288.13,287.49,287.5,3904.0,263.8871,263.997,263.4106,263.4198,3904.0
2021-12-03 10:40:00,287.37,287.37,286.64,286.64,5507.0,263.3007,263.3007,262.6318,262.6318,5507.0
2021-12-03 10:45:00,286.74,286.74,286.21,286.42,3880.0,262.7235,262.7235,262.2379,262.4303,3880.0
2021-12-03 10:50:00,286.41,286.89,286.05,286.4,3571.0,262.4211,262.8609,262.0913,262.4119,3571.0
2021-12-03 10:55:00,286.4,287.14,286.11,286.11,4503.0,262.4119,263.09,262.1462,262.1462,4503.0
2021-12-03 11:00:00,286.4,286.89,285.82,286.88,2900.0,262.4119,262.8609,261.8805,262.8517,2900.0
2021-12-03 11:05:00,286.74,287.7,286.59,287.7,3110.0,262.7235,263.6031,262.586,263.6031,3110.0
2021-12-03 11:10:00,287.6,287.84,287.02,287.84,3163.0,263.5114,263.7313,262.98,263.7313,3163.0
2021-12-03 11:15:00,287.75,288.19,287.66,287.87,12569.0,263.6489,264.052,263.5664,263.7588,12569.0
2021-12-03 11:20:00,287.75,288.61,287.74,288.57,4223.0,263.6489,264.4368,263.6397,264.4002,4223.0
2021-12-03 11:25:00,288.61,289.09,288.48,289.07,2041.0,264.4368,264.8766,264.3177,264.8583,2041.0
2021-12-03 11:30:00,288.99,289.07,288.48,288.8,5371.0,264.785,264.8583,264.3177,264.6109,5371.0
2021-12-03 11:35:00,288.71,288.77,288.11,288.57,8666.0,264.5285,264.5834,263.9787,264.4002,8666.0
2021-12-03 11:40:00,288.57,288.71,288.33,288.44,6973.0,264.4002,264.5285,264.1803,264.2811,6973.0
2021-12-03 11:45:00,288.31,288.66,288.05,288.66,4921.0,264.162,264.4827,263.9237,264.4827,4921.0
2021-12-03 11:50:00,288.64,288.74,288.14,288.65,12172.0,264.4643,264.556,264.0062,264.4735,12172.0
2021-12-03 11:55:00,288.58,288.74,288.34,288.41,4274.0,264.4094,264.556,264.1895,264.2536,4274.0
2021-12-03 12:00:00,288.46,288.78,288.27,288.29,2919.0,264.2994,264.5926,264.1253,264.1436,2919.0
2021-12-03 12:05:00,288.38,288.86,288.38,288.86,5933.0,264.2261,264.6659,264.2261,264.6659,5933.0
2021-12-03 12:10:00,289.0,289.33,288.82,289.32,3890.0,264.7942,265.0965,264.6293,265.0874,3890.0
2021-12-03 12:15:00,289.13,289.55,289.13,289.53,1428.0,264.9133,265.2981,264.9133,265.2798,1428.0
2021-12-03 12:20:00,289.44,290.24,289.44,290.08,5970.0,265.1973,265.9303,265.1973,265.7837,5970.0
2021-12-03 12:25:00,289.97,290.1,289.74,289.93,3295.0,265.6829,265.802,265.4722,265.6463,3295.0
2021-12-03 12:30:00,289.77,289.92,289.07,289.07,4434.0,265.4997,265.6371,264.8583,264.8583,4434.0
2021-12-03 12:35:00,289.14,289.75,289.07,289.74,4142.0,264.9225,265.4814,264.8583,265.4722,4142.0
2021-12-03 12:40:00,289.78,289.85,289.56,289.72,6127.0,265.5088,265.573,265.3073,265.4539,6127.0
2021-12-03 12:45:00,289.6,289.96,289.51,289.96,3400.0,265.3439,265.6738,265.2615,265.6738,3400.0
2021-12-03 12:50:00,289.94,290.13,289.57,289.59,5569.0,265.6554,265.8295,265.3164,265.3348,5569.0
2021-12-03 12:55:00,289.62,289.7,289.41,289.66,5012.0,265.3622,265.4355,265.1698,265.3989,5012.0
2021-12-03 13:00:00,289.55,289.72,288.96,289.22,12786.0,265.2981,265.4539,264.7575,264.9957,12786.0
2021-12-03 13:05:00,289.22,289.6,289.16,289.49,3617.0,264.9957,265.3439,264.9408,265.2431,3617.0
2021-12-03 13:10:00,289.55,289.91,289.54,289.62,5357.0,265.2981,265.628,265.2889,265.3622,5357.0
2021-12-03 13:15:00,289.76,289.91,289.71,289.74,2950.0,265.4905,265.628,265.4447,265.4722,2950.0
2021-12-03 13:20:00,289.83,290.47,289.57,290.3,10606.0,265.5547,266.1411,265.3164,265.9853,10606.0
2021-12-03 13:25:00,290.3,290.58,289.89,289.89,7147.0,265.9853,266.2418,265.6096,265.6096,7147.0
2021-12-03 13:30:00,289.87,289.87,289.27,289.42,4308.0,265.5913,265.5913,265.0416,265.179,4308.0
2021-12-03 13:35:00,289.34,289.34,288.93,288.96,3526.0,265.1057,265.1057,264.73,264.7575,3526.0
2021-12-03 13:40:00,289.07,289.3,288.94,289.3,2449.0,264.8583,265.069,264.7392,265.069,2449.0
2021-12-03 13:45:00,289.35,289.4,288.67,288.78,3984.0,265.1149,265.1607,264.4918,264.5926,3984.0
2021-12-03 13:50:00,288.73,288.98,288.72,288.73,3692.0,264.5468,264.7759,264.5376,264.5468,3692.0
2021-12-03 13:55:00,288.78,288.78,288.22,288.55,4724.0,264.5926,264.5926,264.0795,264.3819,4724.0
2021-12-03 14:00:00,288.65,288.99,288.41,288.99,2901.0,264.4735,264.785,264.2536,264.785,2901.0
2021-12-03 14:05:00,288.65,288.72,288.33,288.44,6530.0,264.4735,264.5376,264.1803,264.2811,6530.0
2021-12-03 14:10:00,288.46,288.97,288.45,288.77,4336.0,264.2994,264.7667,264.2902,264.5834,4336.0
2021-12-03 14:15:00,288.69,289.06,288.36,288.39,11214.0,264.5101,264.8492,264.2078,264.2353,11214.0
2021-12-03 14:20:00,288.35,289.02,288.13,289.02,3447.0,264.1986,264.8125,263.997,264.8125,3447.0
2021-12-03 14:25:00,289.13,289.13,288.48,288.49,3831.0,264.9133,264.9133,264.3177,264.3269,3831.0
2021-12-03 14:30:00,288.57,288.58,287.88,287.98,3271.0,264.4002,264.4094,263.768,263.8596,3271.0
2021-12-03 14:35:00,288.07,288.07,287.72,287.76,3367.0,263.9421,263.9421,263.6214,263.658,3367.0
2021-12-03 14:40:00,287.72,288.6,287.71,288.26,3653.0,263.6214,264.4277,263.6122,264.1162,3653.0
2021-12-03 14:45:00,288.56,288.56,288.14,288.14,2522.0,264.391,264.391,264.0062,264.0062,2522.0
2021-12-03 14:50:00,288.18,288.42,287.85,287.85,5500.0,264.0429,264.2628,263.7405,263.7405,5500.0
2021-12-03 14:55:00,287.85,287.89,287.57,287.57,3457.0,263.7405,263.7771,263.4839,263.4839,3457.0
2021-12-03 15:00:00,287.32,287.92,287.31,287.74,3503.0,263.2549,263.8046,263.2457,263.6397,3503.0
2021-12-03 15:05:00,287.64,288.03,287.34,287.35,4847.0,263.5481,263.9054,263.2732,263.2824,4847.0
2021-12-03 15:10:00,287.39,287.54,287.3,287.38,5004.0,263.319,263.4565,263.2366,263.3099,5004.0
2021-12-03 15:15:00,287.41,287.52,287.16,287.25,4826.0,263.3374,263.4381,263.1083,263.1908,4826.0
2021-12-03 15:20:00,287.38,287.96,287.38,287.81,5041.0,263.3099,263.8413,263.3099,263.7038,5041.0
2021-12-03 15:25:00,287.88,288.49,287.75,288.23,6145.0,263.768,264.3269,263.6489,264.0887,6145.0
2021-12-03 15:30:00,288.38,289.02,288.3,288.96,4676.0,264.2261,264.8125,264.1528,264.7575,4676.0
2021-12-03 15:35:00,288.91,288.97,288.04,288.11,6055.0,264.7117,264.7667,263.9146,263.9787,6055.0
2021-12-03 15:40:00,288.06,288.23,287.66,287.84,14741.0,263.9329,264.0887,263.5664,263.7313,14741.0
2021-12-03 15:45:00,287.76,287.8,287.18,287.8,13401.0,263.658,263.6947,263.1266,263.6947,13401.0
2021-12-03 15:50:00,288.12,289.06,288.0,288.77,20500.0,263.9879,264.8492,263.8779,264.5834,20500.0
2021-12-03 15:55:00,288.75,289.34,288.43,288.62,73714.0,264.5651,265.1057,264.2719,264.446,73714.0
2021-12-06 09:30:00,292.09,292.96,291.57,291.86,15703.0,267.6254,268.4225,267.1489,267.4146,15703.0
2021-12-06 09:35:00,291.67,291.83,291.11,291.12,1680.0,267.2405,267.3871,266.7274,266.7366,1680.0
2021-12-06 09:40:00,292.41,292.41,291.79,291.99,2311.0,267.9186,267.9186,267.3505,267.5337,2311.0
2021-12-06 09:45:00,291.97,292.02,291.15,291.15,1162.0,267.5154,267.5612,266.7641,266.7641,1162.0
2021-12-06 09:50:00,291.16,291.88,291.16,291.53,2215.0,266.7733,267.433,266.7733,267.1123,2215.0
2021-12-06 09:55:00,291.38,292.15,291.38,291.75,2769.0,266.9748,267.6803,266.9748,267.3138,2769.0
2021-12-06 10:00:00,291.77,291.92,290.84,291.27,5809.0,267.3322,267.4696,266.4801,266.874,5809.0
2021-12-06 10:05:00,291.21,291.62,290.96,291.62,4099.0,266.8191,267.1947,266.59,267.1947,4099.0
2021-12-06 10:10:00,291.79,292.06,291.58,292.03,2554.0,267.3505,267.5979,267.1581,267.5704,2554.0
2021-12-06 10:15:00,292.19,292.31,291.84,292.07,4973.0,267.717,267.8269,267.3963,267.607,4973.0
2021-12-06 10:20:00,292.17,292.55,291.57,292.38,7180.0,267.6987,268.0468,267.1489,267.8911,7180.0
2021-12-06 10:25:00,292.31,292.75,292.08,292.46,9471.0,267.8269,268.2301,267.6162,267.9644,9471.0
2021-12-06 10:30:00,292.44,292.93,292.37,292.93,4753.0,267.9461,268.395,267.8819,268.395,4753.0
2021-12-06 10:35:00,292.82,293.23,292.65,292.88,3904.0,268.2942,268.6699,268.1385,268.3492,3904.0
2021-12-06 10:40:00,292.78,292.83,292.4,292.44,2204.0,268.2576,268.3034,267.9094,267.9461,2204.0
2021-12-06 10:45:00,292.56,292.66,292.34,292.66,2900.0,268.056,268.1476,267.8544,268.1476,2900.0
2021-12-06 10:50:00,292.82,292.89,292.59,292.88,1564.0,268.2942,268.3584,268.0835,268.3492,1564.0
2021-12-06 10:55:00,293.0,293.1,292.84,293.1,4120.0,268.4591,268.5508,268.3125,268.5508,4120.0
2021-12-06 11:00:00,293.13,293.78,293.13,293.62,4919.0,268.5783,269.1738,268.5783,269.0272,4919.0
2021-12-06 11:05:00,293.46,293.6,293.16,293.31,11067.0,268.8806,269.0089,268.6057,268.7432,11067.0
2021-12-06 11:10:00,293.35,293.63,293.21,293.63,4306.0,268.7798,269.0364,268.6516,269.0364,4306.0
2021-12-06 11:15:00,293.5,293.99,293.5,293.93,3189.0,268.9173,269.3662,268.9173,269.3113,3189.0
2021-12-06 11:20:00,293.83,293.83,293.43,293.56,3350.0,269.2196,269.2196,268.8531,268.9722,3350.0
2021-12-06 11:25:00,293.61,293.77,293.37,293.37,2595.0,269.0181,269.1647,268.7982,268.7982,2595.0
2021-12-06 11:30:00,293.33,293.36,292.95,293.3,5663.0,268.7615,268.789,268.4133,268.734,5663.0
2021-12-06 11:35:00,293.17,293.17,292.64,292.64,1841.0,268.6149,268.6149,268.1293,268.1293,1841.0
2021-12-06 11:40:00,292.74,292.85,292.5,292.58,2442.0,268.2209,268.3217,268.001,268.0743,2442.0
2021-12-06 11:45:00,292.55,292.55,292.38,292.46,1405.0,268.0468,268.0468,267.8911,267.9644,1405.0
2021-12-06 11:50:00,292.44,292.87,292.38,292.87,4620.0,267.9461,268.34,267.8911,268.34,4620.0
2021-12-06 11:55:00,292.84,292.98,292.77,292.86,7471.0,268.3125,268.4408,268.2484,268.3309,7471.0
2021-12-06 12:00:00,292.93,293.04,292.85,293.04,3605.0,268.395,268.4958,268.3217,268.4958,3605.0
2021-12-06 12:05:00,293.0,293.0,292.58,292.65,5988.0,268.4591,268.4591,268.0743,268.1385,5988.0
2021-12-06 12:10:00,292.65,292.75,292.53,292.57,8857.0,268.1385,268.2301,268.0285,268.0652,8857.0
2021-12-06 12:15:00,292.45,292.67,292.24,292.67,7119.0,267.9552,268.1568,267.7628,268.1568,7119.0
2021-12-06 12:20:00,292.67,292.98,292.61,292.81,9460.0,268.1568,268.4408,268.1018,268.2851,9460.0
2021-12-06 12:25:00,292.88,292.98,292.63,292.63,7402.0,268.3492,268.4408,268.1201,268.1201,7402.0
2021-12-06 12:30:00,292.69,292.73,292.47,292.69,4800.0,268.1751,268.2118,267.9735,268.1751,4800.0
2021-12-06 12:35:00,292.63,292.68,292.53,292.55,2498.0,268.1201,268.1659,268.0285,268.0468,2498.0
2021-12-06 12:40:00,292.58,292.81,292.58,292.74,4493.0,268.0743,268.2851,268.0743,268.2209,4493.0
2021-12-06 12:45:00,292.79,293.14,292.74,293.14,3401.0,268.2667,268.5874,268.2209,268.5874,3401.0
2021-12-06 12:50:00,293.49,294.01,293.47,293.76,7431.0,268.9081,269.3846,268.8898,269.1555,7431.0
2021-12-06 12:55:00,293.85,293.97,293.77,293.86,7832.0,269.238,269.3479,269.1647,269.2471,7832.0
2021-12-06 13:00:00,293.86,294.23,293.78,294.23,3337.0,269.2471,269.5861,269.1738,269.5861,3337.0
2021-12-06 13:05:00,294.38,294.63,294.25,294.63,3910.0,269.7236,269.9526,269.6045,269.9526,3910.0
2021-12-06 13:10:00,294.55,294.55,294.06,294.1,4321.0,269.8793,269.8793,269.4304,269.467,4321.0
2021-12-06 13:15:00,294.13,294.18,294.02,294.16,3581.0,269.4945,269.5403,269.3937,269.522,3581.0
2021-12-06 13:20:00,294.16,294.25,294.16,294.25,2255.0,269.522,269.6045,269.522,269.6045,2255.0
2021-12-06 13:25:00,294.25,294.33,293.74,293.74,12438.0,269.6045,269.6778,269.1372,269.1372,12438.0
2021-12-06 13:30:00,293.7,293.79,293.62,293.73,3819.0,269.1005,269.183,269.0272,269.128,3819.0
2021-12-06 13:35:00,293.75,293.8,293.56,293.79,5338.0,269.1463,269.1921,268.9722,269.183,5338.0
2021-12-06 13:40:00,293.8,294.28,293.8,294.28,4306.0,269.1921,269.6319,269.1921,269.6319,4306.0
2021-12-06 13:45:00,294.38,294.38,294.16,294.23,2468.0,269.7236,269.7236,269.522,269.5861,2468.0
2021-12-06 13:50:00,294.28,294.32,294.13,294.3,3511.0,269.6319,269.6686,269.4945,269.6503,3511.0
2021-12-06 13:55:00,294.32,294.41,294.23,294.28,2855.0,269.6686,269.7511,269.5861,269.6319,2855.0
2021-12-06 14:00:00,294.32,294.32,294.13,294.13,5076.0,269.6686,269.6686,269.4945,269.4945,5076.0
2021-12-06 14:05:00,294.12,294.17,293.85,293.85,2946.0,269.4853,269.5312,269.238,269.238,2946.0
2021-12-06 14:10:00,293.97,294.06,293.87,294.01,1955.0,269.3479,269.4304,269.2563,269.3846,1955.0
2021-12-06 14:15:00,294.01,294.28,294.01,294.21,4608.0,269.3846,269.6319,269.3846,269.5678,4608.0
2021-12-06 14:20:00,294.13,294.14,294.01,294.01,2644.0,269.4945,269.5037,269.3846,269.3846,2644.0
2021-12-06 14:25:00,294.06,294.15,293.91,293.91,4004.0,269.4304,269.5128,269.2929,269.2929,4004.0
2021-12-06 14:30:00,293.91,294.0,293.63,293.67,7077.0,269.2929,269.3754,269.0364,269.073,7077.0
2021-12-06 14:35:00,293.55,293.75,293.55,293.56,6131.0,268.9631,269.1463,268.9631,268.9722,6131.0
2021-12-06 14:40:00,293.61,293.62,293.34,293.34,1727.0,269.0181,269.0272,268.7707,268.7707,1727.0
2021-12-06 14:45:00,293.32,293.45,293.15,293.19,4377.0,268.7523,268.8715,268.5966,268.6332,4377.0
2021-12-06 14:50:00,293.14,293.14,292.96,293.0,3252.0,268.5874,268.5874,268.4225,268.4591,3252.0
2021-12-06 14:55:00,292.98,293.03,292.58,292.62,3078.0,268.4408,268.4866,268.0743,268.111,3078.0
2021-12-06 15:00:00,292.69,292.71,292.48,292.48,5737.0,268.1751,268.1934,267.9827,267.9827,5737.0
2021-12-06 15:05:00,292.63,292.67,292.53,292.6,4661.0,268.1201,268.1568,268.0285,268.0927,4661.0
2021-12-06 15:10:00,292.52,293.36,292.52,293.09,28256.0,268.0194,268.789,268.0194,268.5416,28256.0
2021-12-06 15:15:00,293.09,293.25,293.07,293.13,6060.0,268.5416,268.6882,268.5233,268.5783,6060.0
2021-12-06 15:20:00,293.13,293.18,292.94,292.95,4540.0,268.5783,268.6241,268.4042,268.4133,4540.0
2021-12-06 15:25:00,292.88,292.9,292.65,292.69,9090.0,268.3492,268.3675,268.1385,268.1751,9090.0
2021-12-06 15:30:00,292.68,292.79,292.26,292.59,13083.0,268.1659,268.2667,267.7811,268.0835,13083.0
2021-12-06 15:35:00,292.59,292.71,292.47,292.71,8681.0,268.0835,268.1934,267.9735,268.1934,8681.0
2021-12-06 15:40:00,292.62,293.47,292.52,293.32,16664.0,268.111,268.8898,268.0194,268.7523,16664.0
2021-12-06 15:45:00,293.39,293.4,292.71,292.9,23563.0,268.8165,268.8256,268.1934,268.3675,23563.0
2021-12-06 15:50:00,292.82,293.74,292.54,293.74,23073.0,268.2942,269.1372,268.0377,269.1372,23073.0
2021-12-06 15:55:00,293.66,293.71,292.79,292.96,60690.0,269.0639,269.1097,268.2667,268.4225,60690.0
2021-12-07 09:30:00,294.04,296.87,293.47,295.34,27232.0,269.412,272.005,268.8898,270.6032,27232.0
2021-12-07 09:35:00,296.03,296.61,294.88,296.13,7464.0,271.2354,271.7668,270.1817,271.327,7464.0
2021-12-07 09:40:00,296.17,296.17,294.34,295.44,7112.0,271.3636,271.3636,269.6869,270.6948,7112.0
2021-12-07 09:45:00,295.44,296.03,295.1,295.88,6593.0,270.6948,271.2354,270.3833,271.0979,6593.0
2021-12-07 09:50:00,295.83,296.83,295.72,296.82,10250.0,271.0521,271.9684,270.9513,271.9592,10250.0
2021-12-07 09:55:00,296.84,296.84,295.87,296.66,5318.0,271.9775,271.9775,271.0888,271.8126,5318.0
2021-12-07 10:00:00,296.49,296.75,296.25,296.75,6852.0,271.6568,271.8951,271.4369,271.8951,6852.0
2021-12-07 10:05:00,296.65,296.83,296.34,296.41,4538.0,271.8034,271.9684,271.5194,271.5835,4538.0
2021-12-07 10:10:00,296.59,296.63,296.21,296.26,3597.0,271.7485,271.7851,271.4003,271.4461,3597.0
2021-12-07 10:15:00,296.42,296.72,296.32,296.5,6101.0,271.5927,271.8676,271.5011,271.666,6101.0
2021-12-07 10:20:00,296.48,296.61,296.11,296.12,8441.0,271.6477,271.7668,271.3087,271.3178,8441.0
2021-12-07 10:25:00,296.02,296.25,296.02,296.05,2515.0,271.2262,271.4369,271.2262,271.2537,2515.0
2021-12-07 10:30:00,296.08,296.28,295.98,296.04,4047.0,271.2812,271.4644,271.1896,271.2445,4047.0
2021-12-07 10:35:00,295.88,296.78,295.88,296.6,7726.0,271.0979,271.9225,271.0979,271.7576,7726.0
2021-12-07 10:40:00,296.59,296.75,296.34,296.38,4762.0,271.7485,271.8951,271.5194,271.556,4762.0
2021-12-07 10:45:00,296.48,296.63,296.0,296.09,1871.0,271.6477,271.7851,271.2079,271.2903,1871.0
2021-12-07 10:50:00,296.2,296.2,295.95,296.01,2221.0,271.3911,271.3911,271.1621,271.217,2221.0
2021-12-07 10:55:00,295.91,296.57,295.91,296.56,3837.0,271.1254,271.7301,271.1254,271.721,3837.0
2021-12-07 11:00:00,296.42,296.43,296.28,296.37,1730.0,271.5927,271.6019,271.4644,271.5469,1730.0
2021-12-07 11:05:00,296.28,296.5,296.21,296.38,5979.0,271.4644,271.666,271.4003,271.556,5979.0
2021-12-07 11:10:00,296.28,296.28,295.71,295.71,3158.0,271.4644,271.4644,270.9422,270.9422,3158.0
2021-12-07 11:15:00,295.79,296.11,295.73,296.11,4193.0,271.0155,271.3087,270.9605,271.3087,4193.0
2021-12-07 11:20:00,296.02,296.16,295.99,296.16,1080.0,271.2262,271.3545,271.1987,271.3545,1080.0
2021-12-07 11:25:00,295.98,296.2,295.86,296.07,3018.0,271.1896,271.3911,271.0796,271.272,3018.0
2021-12-07 11:30:00,296.08,296.52,295.9,296.43,5348.0,271.2812,271.6843,271.1163,271.6019,5348.0
2021-12-07 11:35:00,296.46,296.51,296.34,296.34,2503.0,271.6293,271.6752,271.5194,271.5194,2503.0
2021-12-07 11:40:00,296.29,296.37,296.27,296.32,3472.0,271.4736,271.5469,271.4553,271.5011,3472.0
2021-12-07 11:45:00,296.34,296.52,296.25,296.52,2245.0,271.5194,271.6843,271.4369,271.6843,2245.0
2021-12-07 11:50:00,296.7,296.7,296.36,296.44,3058.0,271.8492,271.8492,271.5377,271.611,3058.0
2021-12-07 11:55:00,296.43,296.72,296.29,296.29,3364.0,271.6019,271.8676,271.4736,271.4736,3364.0
2021-12-07 12:00:00,296.46,296.71,296.42,296.5,12101.0,271.6293,271.8584,271.5927,271.666,12101.0
2021-12-07 12:05:00,296.5,296.62,296.28,296.47,11915.0,271.666,271.7759,271.4644,271.6385,11915.0
2021-12-07 12:10:00,296.35,296.36,296.22,296.22,2579.0,271.5286,271.5377,271.4094,271.4094,2579.0
2021-12-07 12:15:00,296.2,296.22,295.98,295.98,1938.0,271.3911,271.4094,271.1896,271.1896,1938.0
2021-12-07 12:20:00,295.84,295.92,295.7,295.81,3471.0,271.0613,271.1346,270.933,271.0338,3471.0
2021-12-07 12:25:00,295.88,296.18,295.81,296.11,3802.0,271.0979,271.3728,271.0338,271.3087,3802.0
2021-12-07 12:30:00,296.13,296.4,296.07,296.36,3353.0,271.327,271.5744,271.272,271.5377,3353.0
2021-12-07 12:35:00,296.27,296.41,296.24,296.28,2443.0,271.4553,271.5835,271.4278,271.4644,2443.0
2021-12-07 12:40:00,296.31,296.31,296.14,296.2,3936.0,271.4919,271.4919,271.3362,271.3911,3936.0
2021-12-07 12:45:00,296.2,296.2,296.13,296.16,1001.0,271.3911,271.3911,271.327,271.3545,1001.0
2021-12-07 12:50:00,296.09,296.24,296.09,296.15,3717.0,271.2903,271.4278,271.2903,271.3453,3717.0
2021-12-07 12:55:00,296.15,296.21,296.07,296.13,7678.0,271.3453,271.4003,271.272,271.327,7678.0
2021-12-07 13:00:00,296.17,296.32,296.13,296.31,4707.0,271.3636,271.5011,271.327,271.4919,4707.0
2021-12-07 13:05:00,296.31,296.46,296.26,296.26,3817.0,271.4919,271.6293,271.4461,271.4461,3817.0
2021-12-07 13:10:00,296.34,296.35,296.05,296.18,3115.0,271.5194,271.5286,271.2537,271.3728,3115.0
2021-12-07 13:15:00,296.19,296.19,295.83,295.9,3018.0,271.382,271.382,271.0521,271.1163,3018.0
2021-12-07 13:20:00,295.88,295.97,295.77,295.83,2450.0,271.0979,271.1804,270.9971,271.0521,2450.0
2021-12-07 13:25:00,295.86,296.16,295.8,296.06,2450.0,271.0796,271.3545,271.0246,271.2629,2450.0
2021-12-07 13:30:00,295.99,296.14,295.97,296.14,1932.0,271.1987,271.3362,271.1804,271.3362,1932.0
2021-12-07 13:35:00,296.07,296.27,295.99,296.22,3813.0,271.272,271.4553,271.1987,271.4094,3813.0
2021-12-07 13:40:00,296.23,296.87,296.19,296.61,4739.0,271.4186,272.005,271.382,271.7668,4739.0
2021-12-07 13:45:00,296.7,296.87,296.62,296.75,2406.0,271.8492,272.005,271.7759,271.8951,2406.0
2021-12-07 13:50:00,296.79,297.09,296.79,297.06,3051.0,271.9317,272.2066,271.9317,272.1791,3051.0
2021-12-07 13:55:00,296.92,297.15,296.87,297.15,4970.0,272.0508,272.2616,272.005,272.2616,4970.0
2021-12-07 14:00:00,296.96,297.0,296.86,296.95,5416.0,272.0875,272.1241,271.9958,272.0783,5416.0
2021-12-07 14:05:00,296.86,296.88,296.72,296.88,1573.0,271.9958,272.0142,271.8676,272.0142,1573.0
2021-12-07 14:10:00,296.91,297.23,296.84,297.23,1642.0,272.0417,272.3349,271.9775,272.3349,1642.0
2021-12-07 14:15:00,297.3,297.6,297.29,297.55,4789.0,272.399,272.6739,272.3898,272.6281,4789.0
2021-12-07 14:20:00,297.47,297.62,297.44,297.57,1377.0,272.5548,272.6922,272.5273,272.6464,1377.0
2021-12-07 14:25:00,297.5,297.51,297.4,297.5,1831.0,272.5822,272.5914,272.4906,272.5822,1831.0
2021-12-07 14:30:00,297.41,297.51,297.39,297.51,3122.0,272.4998,272.5914,272.4815,272.5914,3122.0
2021-12-07 14:35:00,297.53,297.53,297.33,297.46,1874.0,272.6097,272.6097,272.4265,272.5456,1874.0
2021-12-07 14:40:00,297.47,297.63,297.47,297.63,1949.0,272.5548,272.7014,272.5548,272.7014,1949.0
2021-12-07 14:45:00,297.54,297.56,297.47,297.56,1312.0,272.6189,272.6372,272.5548,272.6372,1312.0
2021-12-07 14:50:00,297.61,297.67,297.5,297.67,1963.0,272.683,272.738,272.5822,272.738,1963.0
2021-12-07 14:55:00,297.74,297.76,297.63,297.7,2787.0,272.8021,272.8205,272.7014,272.7655,2787.0
2021-12-07 15:00:00,297.63,297.63,297.22,297.43,2880.0,272.7014,272.7014,272.3257,272.5181,2880.0
2021-12-07 15:05:00,297.52,297.71,297.43,297.71,3722.0,272.6006,272.7747,272.5181,272.7747,3722.0
2021-12-07 15:10:00,297.63,297.63,297.35,297.5,3444.0,272.7014,272.7014,272.4448,272.5822,3444.0
2021-12-07 15:15:00,297.47,297.67,297.39,297.41,4702.0,272.5548,272.738,272.4815,272.4998,4702.0
2021-12-07 15:20:00,297.39,297.4,296.77,296.77,3038.0,272.4815,272.4906,271.9134,271.9134,3038.0
2021-12-07 15:25:00,296.71,296.77,296.35,296.44,1700.0,271.8584,271.9134,271.5286,271.611,1700.0
2021-12-07 15:30:00,296.37,296.55,296.31,296.46,4155.0,271.5469,271.7118,271.4919,271.6293,4155.0
2021-12-07 15:35:00,296.46,296.46,296.21,296.21,4738.0,271.6293,271.6293,271.4003,271.4003,4738.0
2021-12-07 15:40:00,296.22,296.47,296.12,296.15,8125.0,271.4094,271.6385,271.3178,271.3453,8125.0
2021-12-07 15:45:00,296.14,296.21,295.81,296.15,6602.0,271.3362,271.4003,271.0338,271.3453,6602.0
2021-12-07 15:50:00,296.07,296.07,295.51,295.99,13473.0,271.272,271.272,270.7589,271.1987,13473.0
2021-12-07 15:55:00,295.95,296.34,295.8,295.95,55452.0,271.1621,271.5194,271.0246,271.1621,55452.0
2021-12-08 09:30:00,297.0,297.14,296.49,296.67,12165.0,272.1241,272.2524,271.6568,271.8218,12165.0
2021-12-08 09:35:00,296.77,296.77,296.08,296.08,3609.0,271.9134,271.9134,271.2812,271.2812,3609.0
2021-12-08 09:40:00,296.5,297.22,296.5,296.62,1931.0,271.666,272.3257,271.666,271.7759,1931.0
2021-12-08 09:45:00,296.23,296.43,295.94,296.27,9475.0,271.4186,271.6019,271.1529,271.4553,9475.0
2021-12-08 09:50:00,296.46,296.7,296.14,296.47,4407.0,271.6293,271.8492,271.3362,271.6385,4407.0
2021-12-08 09:55:00,296.6,296.85,295.93,296.66,2736.0,271.7576,271.9867,271.1437,271.8126,2736.0
2021-12-08 10:00:00,297.07,297.07,292.32,296.89,13591.0,272.1883,272.1883,267.8361,272.0233,13591.0
2021-12-08 10:05:00,296.78,296.81,296.45,296.66,2050.0,271.9225,271.95,271.6202,271.8126,2050.0
2021-12-08 10:10:00,296.73,296.99,296.23,296.23,2499.0,271.8767,272.115,271.4186,271.4186,2499.0
2021-12-08 10:15:00,296.48,296.63,296.13,296.15,8177.0,271.6477,271.7851,271.327,271.3453,8177.0
2021-12-08 10:20:00,296.44,296.62,296.31,296.51,1899.0,271.611,271.7759,271.4919,271.6752,1899.0
2021-12-08 10:25:00,296.51,296.63,295.75,295.82,4601.0,271.6752,271.7851,270.9788,271.043,4601.0
2021-12-08 10:30:00,295.81,295.96,295.68,295.96,1620.0,271.0338,271.1712,270.9147,271.1712,1620.0
2021-12-08 10:35:00,295.72,295.81,295.23,295.48,3651.0,270.9513,271.0338,270.5024,270.7314,3651.0
2021-12-08 10:40:00,295.31,295.6,295.24,295.6,2136.0,270.5757,270.8414,270.5115,270.8414,2136.0
2021-12-08 10:45:00,295.44,295.59,295.31,295.44,1580.0,270.6948,270.8322,270.5757,270.6948,1580.0
2021-12-08 10:50:00,295.59,295.6,295.29,295.6,17122.0,270.8322,270.8414,270.5573,270.8414,17122.0
2021-12-08 10:55:00,295.49,295.54,295.05,295.28,9072.0,270.7406,270.7864,270.3374,270.5482,9072.0
2021-12-08 11:00:00,295.28,295.48,295.22,295.45,4254.0,270.5482,270.7314,270.4932,270.7039,4254.0
2021-12-08 11:05:00,295.41,296.08,295.35,295.91,3249.0,270.6673,271.2812,270.6123,271.1254,3249.0
2021-12-08 11:10:00,295.91,295.91,295.66,295.75,2154.0,271.1254,271.1254,270.8964,270.9788,2154.0
2021-12-08 11:15:00,295.72,295.9,295.65,295.77,7944.0,270.9513,271.1163,270.8872,270.9971,7944.0
2021-12-08 11:20:00,295.8,295.92,295.62,295.67,2909.0,271.0246,271.1346,270.8597,270.9055,2909.0
2021-12-08 11:25:00,295.67,295.67,295.24,295.33,1384.0,270.9055,270.9055,270.5115,270.594,1384.0
2021-12-08 11:30:00,295.24,295.25,294.73,295.03,4569.0,270.5115,270.5207,270.0442,270.3191,4569.0
2021-12-08 11:35:00,295.04,295.19,294.73,294.79,4429.0,270.3283,270.4657,270.0442,270.0992,4429.0
2021-12-08 11:40:00,294.71,295.15,294.66,295.15,3471.0,270.0259,270.4291,269.9801,270.4291,3471.0
2021-12-08 11:45:00,295.29,295.98,295.29,295.97,1027.0,270.5573,271.1896,270.5573,271.1804,1027.0
2021-12-08 11:50:00,295.95,296.38,295.78,296.37,1331.0,271.1621,271.556,271.0063,271.5469,1331.0
2021-12-08 11:55:00,296.41,296.41,296.13,296.27,1284.0,271.5835,271.5835,271.327,271.4553,1284.0
2021-12-08 12:00:00,296.05,296.2,296.04,296.19,902.0,271.2537,271.3911,271.2445,271.382,902.0
2021-12-08 12:05:00,296.25,296.31,296.25,296.3,400.0,271.4369,271.4919,271.4369,271.4827,400.0
2021-12-08 12:10:00,296.61,296.61,296.41,296.41,700.0,271.7668,271.7668,271.5835,271.5835,700.0
2021-12-08 12:15:00,296.39,296.39,296.3,296.35,1509.0,271.5652,271.5652,271.4827,271.5286,1509.0
2021-12-08 12:20:00,296.25,296.25,295.91,296.12,1497.0,271.4369,271.4369,271.1254,271.3178,1497.0
2021-12-08 12:25:00,296.15,296.28,296.06,296.28,791.0,271.3453,271.4644,271.2629,271.4644,791.0
2021-12-08 12:30:00,296.16,296.36,296.15,296.36,425.0,271.3545,271.5377,271.3453,271.5377,425.0
2021-12-08 12:35:00,296.28,296.29,296.17,296.28,976.0,271.4644,271.4736,271.3636,271.4644,976.0
2021-12-08 12:40:00,296.38,296.38,296.05,296.2,3711.0,271.556,271.556,271.2537,271.3911,3711.0
2021-12-08 12:45:00,295.89,296.15,295.89,296.03,800.0,271.1071,271.3453,271.1071,271.2354,800.0
2021-12-08 12:50:00,295.94,295.99,295.79,295.82,3536.0,271.1529,271.1987,271.0155,271.043,3536.0
2021-12-08 12:55:00,295.99,296.14,295.85,296.05,1589.0,271.1987,271.3362,271.0704,271.2537,1589.0
2021-12-08 13:00:00,296.13,296.14,295.93,295.93,1156.0,271.327,271.3362,271.1437,271.1437,1156.0
2021-12-08 13:05:00,295.96,296.08,295.96,296.08,800.0,271.1712,271.2812,271.1712,271.2812,800.0
2021-12-08 13:10:00,296.09,296.09,295.96,295.97,1324.0,271.2903,271.2903,271.1712,271.1804,1324.0
2021-12-08 13:15:00,295.95,296.25,295.95,296.24,1365.0,271.1621,271.4369,271.1621,271.4278,1365.0
2021-12-08 13:20:00,296.07,296.22,296.06,296.16,1057.0,271.272,271.4094,271.2629,271.3545,1057.0
2021-12-08 13:25:00,296.27,296.27,296.18,296.23,497.0,271.4553,271.4553,271.3728,271.4186,497.0
2021-12-08 13:30:00,296.28,296.68,296.28,296.58,4234.0,271.4644,271.8309,271.4644,271.7393,4234.0
2021-12-08 13:35:00,296.61,296.7,296.53,296.67,1345.0,271.7668,271.8492,271.6935,271.8218,1345.0
2021-12-08 13:40:00,296.54,296.85,296.54,296.85,1933.0,271.7026,271.9867,271.7026,271.9867,1933.0
2021-12-08 13:45:00,296.81,296.87,296.51,296.51,3733.0,271.95,272.005,271.6752,271.6752,3733.0
2021-12-08 13:50:00,296.5,296.67,296.48,296.67,2168.0,271.666,271.8218,271.6477,271.8218,2168.0
2021-12-08 13:55:00,296.76,296.84,296.58,296.61,5500.0,271.9042,271.9775,271.7393,271.7668,5500.0
2021-12-08 14:00:00,296.52,296.74,296.52,296.66,1219.0,271.6843,271.8859,271.6843,271.8126,1219.0
2021-12-08 14:05:00,296.65,296.83,296.59,296.83,955.0,271.8034,271.9684,271.7485,271.9684,955.0
2021-12-08 14:10:00,296.69,296.74,296.58,296.72,1136.0,271.8401,271.8859,271.7393,271.8676,1136.0
2021-12-08 14:15:00,296.69,296.79,296.09,296.09,4891.0,271.8401,271.9317,271.2903,271.2903,4891.0
2021-12-08 14:20:00,296.09,296.11,295.79,295.8,4052.0,271.2903,271.3087,271.0155,271.0246,4052.0
2021-12-08 14:25:00,295.89,296.3,295.75,296.29,4149.0,271.1071,271.4827,270.9788,271.4736,4149.0
2021-12-08 14:30:00,296.29,296.61,296.29,296.43,1728.0,271.4736,271.7668,271.4736,271.6019,1728.0
2021-12-08 14:35:00,296.49,296.49,296.21,296.21,1399.0,271.6568,271.6568,271.4003,271.4003,1399.0
2021-12-08 14:40:00,296.36,296.36,296.03,296.03,2023.0,271.5377,271.5377,271.2354,271.2354,2023.0
2021-12-08 14:45:00,296.02,296.03,295.96,296.01,3670.0,271.2262,271.2354,271.1712,271.217,3670.0
2021-12-08 14:50:00,296.02,296.03,295.91,296.03,2771.0,271.2262,271.2354,271.1254,271.2354,2771.0
2021-12-08 14:55:00,296.03,296.09,295.96,296.0,6239.0,271.2354,271.2903,271.1712,271.2079,6239.0
2021-12-08 15:00:00,295.96,296.28,295.96,296.17,4590.0,271.1712,271.4644,271.1712,271.3636,4590.0
2021-12-08 15:05:00,296.17,296.33,296.16,296.19,7433.0,271.3636,271.5102,271.3545,271.382,7433.0
2021-12-08 15:10:00,296.19,296.23,296.12,296.18,6451.0,271.382,271.4186,271.3178,271.3728,6451.0
2021-12-08 15:15:00,296.13,296.39,296.12,296.26,9220.0,271.327,271.5652,271.3178,271.4461,9220.0
2021-12-08 15:20:00,296.27,296.31,295.87,296.06,14751.0,271.4553,271.4919,271.0888,271.2629,14751.0
2021-12-08 15:25:00,296.04,296.12,295.91,296.01,7975.0,271.2445,271.3178,271.1254,271.217,7975.0
2021-12-08 15:30:00,295.98,296.3,295.97,296.3,12883.0,271.1896,271.4827,271.1804,271.4827,12883.0
2021-12-08 15:35:00,296.3,296.37,296.2,296.35,7627.0,271.4827,271.5469,271.3911,271.5286,7627.0
2021-12-08 15:40:00,296.31,296.4,296.25,296.3,10925.0,271.4919,271.5744,271.4369,271.4827,10925.0
2021-12-08 15:45:00,296.29,296.56,296.29,296.53,9299.0,271.4736,271.721,271.4736,271.6935,9299.0
2021-12-08 15:50:00,296.61,296.61,296.16,296.27,19299.0,271.7668,271.7668,271.3545,271.4553,19299.0
2021-12-08 15:55:00,296.27,296.29,295.54,295.67,63151.0,271.4553,271.4736,270.7864,270.9055,63151.0
2021-12-09 09:30:00,290.34,292.58,290.34,291.62,30175.0,266.0219,268.0743,266.0219,267.1947,30175.0
2021-12-09 09:35:00,291.79,292.58,291.56,291.56,4100.0,267.3505,268.0743,267.1398,267.1398,4100.0
2021-12-09 09:40:00,291.73,292.49,291.06,291.3,11789.0,267.2955,267.9919,266.6816,266.9015,11789.0
2021-12-09 09:45:00,291.51,291.51,290.78,291.08,11761.0,267.0939,267.0939,266.4251,266.7,11761.0
2021-12-09 09:50:00,291.3,291.92,290.86,291.92,7111.0,266.9015,267.4696,266.4984,267.4696,7111.0
2021-12-09 09:55:00,291.98,292.12,291.83,292.1,4747.0,267.5246,267.6529,267.3871,267.6345,4747.0
2021-12-09 10:00:00,292.01,292.07,291.6,292.04,8932.0,267.5521,267.607,267.1764,267.5796,8932.0
2021-12-09 10:05:00,291.95,292.49,291.81,292.22,11772.0,267.4971,267.9919,267.3688,267.7445,11772.0
2021-12-09 10:10:00,292.19,292.25,291.84,292.25,7493.0,267.717,267.772,267.3963,267.772,7493.0
2021-12-09 10:15:00,292.25,292.33,291.84,292.1,15866.0,267.772,267.8453,267.3963,267.6345,15866.0
2021-12-09 10:20:00,292.15,292.21,291.67,291.68,15023.0,267.6803,267.7353,267.2405,267.2497,15023.0
2021-12-09 10:25:00,291.77,291.88,291.69,291.83,5812.0,267.3322,267.433,267.2589,267.3871,5812.0
2021-12-09 10:30:00,291.82,291.83,291.25,291.42,11595.0,267.378,267.3871,266.8557,267.0115,11595.0
2021-12-09 10:35:00,291.41,291.68,291.17,291.68,7469.0,267.0023,267.2497,266.7824,267.2497,7469.0
2021-12-09 10:40:00,291.7,291.7,291.24,291.26,13895.0,267.268,267.268,266.8466,266.8649,13895.0
2021-12-09 10:45:00,291.26,291.53,291.26,291.38,7005.0,266.8649,267.1123,266.8649,266.9748,7005.0
2021-12-09 10:50:00,291.44,291.51,291.2,291.45,27683.0,267.0298,267.0939,266.8099,267.039,27683.0
2021-12-09 10:55:00,291.47,291.98,291.07,291.9,54233.0,267.0573,267.5246,266.6908,267.4513,54233.0
2021-12-09 11:00:00,292.0,292.16,291.72,291.93,15619.0,267.5429,267.6895,267.2864,267.4788,15619.0
2021-12-09 11:05:00,291.94,292.55,291.81,292.55,2659.0,267.4879,268.0468,267.3688,268.0468,2659.0
2021-12-09 11:10:00,292.5,292.75,292.36,292.36,4318.0,268.001,268.2301,267.8728,267.8728,4318.0
2021-12-09 11:15:00,292.38,292.57,292.33,292.57,1500.0,267.8911,268.0652,267.8453,268.0652,1500.0
2021-12-09 11:20:00,292.66,292.72,292.46,292.46,4479.0,268.1476,268.2026,267.9644,267.9644,4479.0
2021-12-09 11:25:00,292.46,292.47,292.29,292.46,3662.0,267.9644,267.9735,267.8086,267.9644,3662.0
2021-12-09 11:30:00,292.57,292.64,292.42,292.5,2350.0,268.0652,268.1293,267.9277,268.001,2350.0
2021-12-09 11:35:00,292.59,292.59,292.26,292.47,4185.0,268.0835,268.0835,267.7811,267.9735,4185.0
2021-12-09 11:40:00,292.49,292.49,292.13,292.15,10959.0,267.9919,267.9919,267.662,267.6803,10959.0
2021-12-09 11:45:00,292.12,292.24,292.0,292.11,9294.0,267.6529,267.7628,267.5429,267.6437,9294.0
2021-12-09 11:50:00,292.12,292.36,292.02,292.31,12802.0,267.6529,267.8728,267.5612,267.8269,12802.0
2021-12-09 11:55:00,292.29,292.34,292.16,292.34,7785.0,267.8086,267.8544,267.6895,267.8544,7785.0
2021-12-09 12:00:00,292.16,292.33,292.1,292.28,24163.0,267.6895,267.8453,267.6345,267.7995,24163.0
2021-12-09 12:05:00,292.23,292.55,291.97,292.1,27218.0,267.7536,268.0468,267.5154,267.6345,27218.0
2021-12-09 12:10:00,292.05,292.49,291.98,292.3,15401.0,267.5887,267.9919,267.5246,267.8178,15401.0
2021-12-09 12:15:00,292.2,292.38,292.08,292.1,2060.0,267.7262,267.8911,267.6162,267.6345,2060.0
2021-12-09 12:20:00,292.22,292.25,292.22,292.25,200.0,267.7445,267.772,267.7445,267.772,200.0
2021-12-09 12:25:00,292.12,292.45,292.12,292.27,4177.0,267.6529,267.9552,267.6529,267.7903,4177.0
2021-12-09 12:30:00,292.27,292.45,292.18,292.4,7605.0,267.7903,267.9552,267.7078,267.9094,7605.0
2021-12-09 12:35:00,292.31,292.46,292.27,292.31,4709.0,267.8269,267.9644,267.7903,267.8269,4709.0
2021-12-09 12:40:00,292.3,292.5,292.02,292.37,26850.0,267.8178,268.001,267.5612,267.8819,26850.0
2021-12-09 12:45:00,292.37,293.25,292.29,292.98,25834.0,267.8819,268.6882,267.8086,268.4408,25834.0
2021-12-09 12:50:00,292.98,293.73,292.98,293.25,13023.0,268.4408,269.128,268.4408,268.6882,13023.0
2021-12-09 12:55:00,293.22,293.3,293.09,293.09,2364.0,268.6607,268.734,268.5416,268.5416,2364.0
2021-12-09 13:00:00,293.16,293.16,292.96,293.12,2543.0,268.6057,268.6057,268.4225,268.5691,2543.0
2021-12-09 13:05:00,293.03,293.15,292.97,292.97,2593.0,268.4866,268.5966,268.4317,268.4317,2593.0
2021-12-09 13:10:00,293.05,293.05,292.76,292.85,3273.0,268.505,268.505,268.2392,268.3217,3273.0
2021-12-09 13:15:00,292.73,292.78,292.73,292.78,200.0,268.2118,268.2576,268.2118,268.2576,200.0
2021-12-09 13:20:00,292.72,293.1,292.68,293.08,2063.0,268.2026,268.5508,268.1659,268.5324,2063.0
2021-12-09 13:25:00,293.05,293.18,293.02,293.04,2494.0,268.505,268.6241,268.4775,268.4958,2494.0
2021-12-09 13:30:00,293.04,293.43,293.04,293.33,4405.0,268.4958,268.8531,268.4958,268.7615,4405.0
2021-12-09 13:35:00,293.43,293.69,293.32,293.69,1376.0,268.8531,269.0914,268.7523,269.0914,1376.0
2021-12-09 13:40:00,293.67,293.86,293.63,293.86,3257.0,269.073,269.2471,269.0364,269.2471,3257.0
2021-12-09 13:45:00,293.87,293.97,293.69,293.97,3076.0,269.2563,269.3479,269.0914,269.3479,3076.0
2021-12-09 13:50:00,293.96,293.96,293.59,293.59,1543.0,269.3387,269.3387,268.9997,268.9997,1543.0
2021-12-09 13:55:00,293.61,293.8,293.58,293.66,2229.0,269.0181,269.1921,268.9906,269.0639,2229.0
2021-12-09 14:00:00,293.66,293.78,293.62,293.72,1100.0,269.0639,269.1738,269.0272,269.1188,1100.0
2021-12-09 14:05:00,293.74,293.83,293.68,293.68,1439.0,269.1372,269.2196,269.0822,269.0822,1439.0
2021-12-09 14:10:00,293.75,293.81,293.66,293.73,3491.0,269.1463,269.2013,269.0639,269.128,3491.0
2021-12-09 14:15:00,293.69,293.73,293.59,293.7,1033.0,269.0914,269.128,268.9997,269.1005,1033.0
2021-12-09 14:20:00,293.72,293.86,293.59,293.85,2942.0,269.1188,269.2471,268.9997,269.238,2942.0
2021-12-09 14:25:00,293.8,293.81,293.44,293.46,4140.0,269.1921,269.2013,268.8623,268.8806,4140.0
2021-12-09 14:30:00,293.55,293.64,293.42,293.42,3401.0,268.9631,269.0455,268.844,268.844,3401.0
2021-12-09 14:35:00,293.37,293.45,293.2,293.45,3602.0,268.7982,268.8715,268.6424,268.8715,3602.0
2021-12-09 14:40:00,293.3,293.51,293.26,293.32,4606.0,268.734,268.9264,268.6974,268.7523,4606.0
2021-12-09 14:45:00,293.22,293.34,293.22,293.32,900.0,268.6607,268.7707,268.6607,268.7523,900.0
2021-12-09 14:50:00,293.22,293.27,293.1,293.18,2304.0,268.6607,268.7065,268.5508,268.6241,2304.0
2021-12-09 14:55:00,293.18,293.25,293.03,293.07,5310.0,268.6241,268.6882,268.4866,268.5233,5310.0
2021-12-09 15:00:00,293.09,293.2,293.0,293.14,11236.0,268.5416,268.6424,268.4591,268.5874,11236.0
2021-12-09 15:05:00,293.01,293.2,292.88,293.2,4921.0,268.4683,268.6424,268.3492,268.6424,4921.0
2021-12-09 15:10:00,293.2,293.21,292.78,292.79,7408.0,268.6424,268.6516,268.2576,268.2667,7408.0
2021-12-09 15:15:00,292.82,292.89,292.64,292.64,1852.0,268.2942,268.3584,268.1293,268.1293,1852.0
2021-12-09 15:20:00,292.6,293.13,292.59,292.91,3641.0,268.0927,268.5783,268.0835,268.3767,3641.0
2021-12-09 15:25:00,292.82,293.16,292.82,293.07,1624.0,268.2942,268.6057,268.2942,268.5233,1624.0
2021-12-09 15:30:00,293.03,293.08,292.9,293.06,3756.0,268.4866,268.5324,268.3675,268.5141,3756.0
2021-12-09 15:35:00,293.19,293.6,293.19,293.6,6654.0,268.6332,269.0089,268.6332,269.0089,6654.0
2021-12-09 15:40:00,293.53,293.74,293.52,293.6,6301.0,268.9448,269.1372,268.9356,269.0089,6301.0
2021-12-09 15:45:00,293.59,293.68,293.4,293.5,6172.0,268.9997,269.0822,268.8256,268.9173,6172.0
2021-12-09 15:50:00,293.41,293.57,293.35,293.43,12373.0,268.8348,268.9814,268.7798,268.8531,12373.0
2021-12-09 15:55:00,293.46,294.01,292.94,293.13,136685.0,268.8806,269.3846,268.4042,268.5783,136685.0
2021-12-10 09:30:00,295.91,295.91,294.64,294.97,13107.0,271.1254,271.1254,269.9618,270.2641,13107.0
2021-12-10 09:35:00,295.05,295.05,294.34,294.45,1249.0,270.3374,270.3374,269.6869,269.7877,1249.0
2021-12-10 09:40:00,294.48,294.61,293.88,294.21,1858.0,269.8152,269.9343,269.2654,269.5678,1858.0
2021-12-10 09:45:00,294.27,294.63,294.26,294.26,564.0,269.6228,269.9526,269.6136,269.6136,564.0
2021-12-10 09:50:00,294.16,294.45,294.16,294.45,550.0,269.522,269.7877,269.522,269.7877,550.0
2021-12-10 09:55:00,294.54,294.97,294.46,294.46,1400.0,269.8702,270.2641,269.7969,269.7969,1400.0
2021-12-10 10:00:00,294.47,294.72,293.97,294.56,3541.0,269.806,270.0351,269.3479,269.8885,3541.0
2021-12-10 10:05:00,294.5,294.51,294.05,294.06,1435.0,269.8335,269.8427,269.4212,269.4304,1435.0
2021-12-10 10:10:00,294.02,294.08,293.83,293.88,1400.0,269.3937,269.4487,269.2196,269.2654,1400.0
2021-12-10 10:15:00,293.9,294.26,293.81,294.13,2436.0,269.2838,269.6136,269.2013,269.4945,2436.0
2021-12-10 10:20:00,293.7,294.28,293.7,294.16,3619.0,269.1005,269.6319,269.1005,269.522,3619.0
2021-12-10 10:25:00,294.28,294.62,294.28,294.58,4553.0,269.6319,269.9435,269.6319,269.9068,4553.0
2021-12-10 10:30:00,294.72,294.84,293.59,293.59,3005.0,270.0351,270.145,268.9997,268.9997,3005.0
2021-12-10 10:35:00,293.55,293.77,293.29,293.45,2514.0,268.9631,269.1647,268.7249,268.8715,2514.0
2021-12-10 10:40:00,293.56,293.61,293.43,293.5,3316.0,268.9722,269.0181,268.8531,268.9173,3316.0
2021-12-10 10:45:00,293.49,294.08,293.49,293.69,2257.0,268.9081,269.4487,268.9081,269.0914,2257.0
2021-12-10 10:50:00,293.78,293.81,293.62,293.62,912.0,269.1738,269.2013,269.0272,269.0272,912.0
2021-12-10 10:55:00,293.63,293.75,292.84,293.23,19891.0,269.0364,269.1463,268.3125,268.6699,19891.0
2021-12-10 11:00:00,293.35,294.04,293.35,293.89,1472.0,268.7798,269.412,268.7798,269.2746,1472.0
2021-12-10 11:05:00,293.58,293.95,293.19,293.2,1860.0,268.9906,269.3296,268.6332,268.6424,1860.0
2021-12-10 11:10:00,293.41,293.55,293.18,293.18,1969.0,268.8348,268.9631,268.6241,268.6241,1969.0
2021-12-10 11:15:00,293.18,293.48,293.03,293.03,2911.0,268.6241,268.8989,268.4866,268.4866,2911.0
2021-12-10 11:20:00,293.19,293.55,293.05,293.49,3241.0,268.6332,268.9631,268.505,268.9081,3241.0
2021-12-10 11:25:00,293.49,293.83,293.36,293.83,4564.0,268.9081,269.2196,268.789,269.2196,4564.0
2021-12-10 11:30:00,293.93,294.05,293.67,293.82,1407.0,269.3113,269.4212,269.073,269.2105,1407.0
2021-12-10 11:35:00,293.74,293.88,293.7,293.7,930.0,269.1372,269.2654,269.1005,269.1005,930.0
2021-12-10 11:40:00,293.74,293.94,293.7,293.94,3016.0,269.1372,269.3204,269.1005,269.3204,3016.0
2021-12-10 11:45:00,294.19,294.35,294.09,294.35,1237.0,269.5495,269.6961,269.4579,269.6961,1237.0
2021-12-10 11:50:00,294.25,294.37,294.03,294.25,4293.0,269.6045,269.7144,269.4029,269.6045,4293.0
2021-12-10 11:55:00,294.29,294.59,294.19,294.49,6295.0,269.6411,269.916,269.5495,269.8243,6295.0
2021-12-10 12:00:00,294.53,294.62,294.37,294.48,5108.0,269.861,269.9435,269.7144,269.8152,5108.0
2021-12-10 12:05:00,294.56,294.84,294.56,294.75,4630.0,269.8885,270.145,269.8885,270.0626,4630.0
2021-12-10 12:10:00,294.68,294.86,294.57,294.57,2027.0,269.9984,270.1634,269.8976,269.8976,2027.0
2021-12-10 12:15:00,294.47,294.69,294.39,294.46,1802.0,269.806,270.0076,269.7327,269.7969,1802.0
2021-12-10 12:20:00,294.53,294.55,294.34,294.37,1502.0,269.861,269.8793,269.6869,269.7144,1502.0
2021-12-10 12:25:00,294.6,294.67,294.4,294.42,1471.0,269.9251,269.9893,269.7419,269.7602,1471.0
2021-12-10 12:30:00,294.42,294.51,294.32,294.37,2315.0,269.7602,269.8427,269.6686,269.7144,2315.0
2021-12-10 12:35:00,294.45,294.45,294.18,294.18,913.0,269.7877,269.7877,269.5403,269.5403,913.0
2021-12-10 12:40:00,294.22,294.43,294.22,294.4,1643.0,269.577,269.7694,269.577,269.7419,1643.0
2021-12-10 12:45:00,294.47,294.57,294.46,294.57,901.0,269.806,269.8976,269.7969,269.8976,901.0
2021-12-10 12:50:00,294.72,294.79,294.61,294.79,1706.0,270.0351,270.0992,269.9343,270.0992,1706.0
2021-12-10 12:55:00,294.66,294.73,294.62,294.67,810.0,269.9801,270.0442,269.9435,269.9893,810.0
2021-12-10 13:00:00,294.81,294.99,294.69,294.9,1221.0,270.1175,270.2825,270.0076,270.2,1221.0
2021-12-10 13:05:00,294.86,295.12,294.86,295.12,2099.0,270.1634,270.4016,270.1634,270.4016,2099.0
2021-12-10 13:10:00,294.97,295.03,294.93,295.03,2411.0,270.2641,270.3191,270.2275,270.3191,2411.0
2021-12-10 13:15:00,295.0,295.0,294.88,294.95,3675.0,270.2916,270.2916,270.1817,270.2458,3675.0
2021-12-10 13:20:00,294.97,295.06,294.8,295.06,8104.0,270.2641,270.3466,270.1084,270.3466,8104.0
2021-12-10 13:25:00,295.09,295.09,294.83,294.93,1534.0,270.3741,270.3741,270.1359,270.2275,1534.0
2021-12-10 13:30:00,294.98,295.2,294.98,295.2,3206.0,270.2733,270.4749,270.2733,270.4749,3206.0
2021-12-10 13:35:00,295.13,295.26,295.06,295.26,1904.0,270.4107,270.5299,270.3466,270.5299,1904.0
2021-12-10 13:40:00,295.17,295.4,295.15,295.33,2035.0,270.4474,270.6581,270.4291,270.594,2035.0
2021-12-10 13:45:00,295.25,295.45,295.17,295.36,2981.0,270.5207,270.7039,270.4474,270.6215,2981.0
2021-12-10 13:50:00,295.4,295.42,295.28,295.28,891.0,270.6581,270.6765,270.5482,270.5482,891.0
2021-12-10 13:55:00,295.33,295.41,295.27,295.31,2103.0,270.594,270.6673,270.539,270.5757,2103.0
2021-12-10 14:00:00,295.38,295.66,295.26,295.45,2514.0,270.6398,270.8964,270.5299,270.7039,2514.0
2021-12-10 14:05:00,295.27,295.45,295.22,295.22,1762.0,270.539,270.7039,270.4932,270.4932,1762.0
2021-12-10 14:10:00,295.16,295.22,295.0,295.0,4442.0,270.4382,270.4932,270.2916,270.2916,4442.0
2021-12-10 14:15:00,295.01,295.14,295.0,295.13,1321.0,270.3008,270.4199,270.2916,270.4107,1321.0
2021-12-10 14:20:00,295.25,295.25,295.17,295.18,550.0,270.5207,270.5207,270.4474,270.4566,550.0
2021-12-10 14:25:00,295.18,295.41,295.16,295.41,1446.0,270.4566,270.6673,270.4382,270.6673,1446.0
2021-12-10 14:30:00,295.46,295.46,295.21,295.37,1635.0,270.7131,270.7131,270.484,270.6306,1635.0
2021-12-10 14:35:00,295.22,295.41,295.18,295.35,1826.0,270.4932,270.6673,270.4566,270.6123,1826.0
2021-12-10 14:40:00,295.47,295.47,295.25,295.34,4131.0,270.7223,270.7223,270.5207,270.6032,4131.0
2021-12-10 14:45:00,295.42,295.44,295.17,295.21,2621.0,270.6765,270.6948,270.4474,270.484,2621.0
2021-12-10 14:50:00,295.23,295.27,295.02,295.22,2258.0,270.5024,270.539,270.31,270.4932,2258.0
2021-12-10 14:55:00,295.13,295.21,294.91,294.96,1150.0,270.4107,270.484,270.2092,270.255,1150.0
2021-12-10 15:00:00,295.08,295.11,294.81,294.81,6707.0,270.3649,270.3924,270.1175,270.1175,6707.0
2021-12-10 15:05:00,294.78,295.18,294.78,295.18,2669.0,270.0901,270.4566,270.0901,270.4566,2669.0
2021-12-10 15:10:00,295.16,295.27,295.11,295.22,4993.0,270.4382,270.539,270.3924,270.4932,4993.0
2021-12-10 15:15:00,295.08,295.11,294.89,294.97,2872.0,270.3649,270.3924,270.1908,270.2641,2872.0
2021-12-10 15:20:00,294.99,295.06,294.92,295.04,2175.0,270.2825,270.3466,270.2183,270.3283,2175.0
2021-12-10 15:25:00,295.0,295.05,294.95,295.03,1902.0,270.2916,270.3374,270.2458,270.3191,1902.0
2021-12-10 15:30:00,294.97,295.45,294.93,295.45,4443.0,270.2641,270.7039,270.2275,270.7039,4443.0
2021-12-10 15:35:00,295.3,295.3,295.02,295.02,5068.0,270.5665,270.5665,270.31,270.31,5068.0
2021-12-10 15:40:00,294.95,295.03,294.88,294.88,1617.0,270.2458,270.3191,270.1817,270.1817,1617.0
2021-12-10 15:45:00,294.88,295.72,294.85,295.7,11989.0,270.1817,270.9513,270.1542,270.933,11989.0
2021-12-10 15:50:00,295.65,295.75,295.41,295.42,19124.0,270.8872,270.9788,270.6673,270.6765,19124.0
2021-12-10 15:55:00,295.4,295.51,295.23,295.35,45480.0,270.6581,270.7589,270.5024,270.6123,45480.0
2021-12-13 09:30:00,294.84,295.6,294.84,295.31,23594.0,270.145,270.8414,270.145,270.5757,23594.0
2021-12-13 09:35:00,294.99,295.34,294.69,294.96,2082.0,270.2825,270.6032,270.0076,270.255,2082.0
2021-12-13 09:40:00,295.38,295.59,295.23,295.52,1025.0,270.6398,270.8322,270.5024,270.7681,1025.0
2021-12-13 09:45:00,295.22,295.29,294.81,295.16,1500.0,270.4932,270.5573,270.1175,270.4382,1500.0
2021-12-13 09:50:00,295.06,295.07,294.18,294.18,2702.0,270.3466,270.3558,269.5403,269.5403,2702.0
2021-12-13 09:55:00,294.23,294.45,294.09,294.4,2611.0,269.5861,269.7877,269.4579,269.7419,2611.0
2021-12-13 10:00:00,294.43,295.02,294.28,294.87,2026.0,269.7694,270.31,269.6319,270.1725,2026.0
2021-12-13 10:05:00,294.98,295.21,294.88,295.08,1822.0,270.2733,270.484,270.1817,270.3649,1822.0
2021-12-13 10:10:00,295.25,295.58,295.12,295.51,2198.0,270.5207,270.8231,270.4016,270.7589,2198.0
2021-12-13 10:15:00,295.58,296.48,295.58,296.48,4822.0,270.8231,271.6477,270.8231,271.6477,4822.0
2021-12-13 10:20:00,296.57,296.58,296.14,296.41,3560.0,271.7301,271.7393,271.3362,271.5835,3560.0
2021-12-13 10:25:00,296.4,296.51,295.87,296.02,2459.0,271.5744,271.6752,271.0888,271.2262,2459.0
2021-12-13 10:30:00,296.08,296.64,296.08,296.64,2717.0,271.2812,271.7943,271.2812,271.7943,2717.0
2021-12-13 10:35:00,296.66,297.21,296.66,296.68,3427.0,271.8126,272.3165,271.8126,271.8309,3427.0
2021-12-13 10:40:00,296.74,296.99,296.62,296.8,2442.0,271.8859,272.115,271.7759,271.9409,2442.0
2021-12-13 10:45:00,296.93,297.68,296.9,297.68,4173.0,272.06,272.7472,272.0325,272.7472,4173.0
2021-12-13 10:50:00,297.63,297.91,297.59,297.77,10441.0,272.7014,272.9579,272.6647,272.8296,10441.0
2021-12-13 10:55:00,297.82,298.21,297.81,298.02,14636.0,272.8754,273.2328,272.8663,273.0587,14636.0
2021-12-13 11:00:00,297.96,298.25,297.67,297.68,9103.0,273.0037,273.2694,272.738,272.7472,9103.0
2021-12-13 11:05:00,297.75,298.2,297.7,298.0,4079.0,272.8113,273.2236,272.7655,273.0404,4079.0
2021-12-13 11:10:00,298.0,298.46,297.82,298.13,6103.0,273.0404,273.4618,272.8754,273.1595,6103.0
2021-12-13 11:15:00,298.21,298.82,298.21,298.43,2619.0,273.2328,273.7917,273.2328,273.4343,2619.0
2021-12-13 11:20:00,298.36,298.67,297.95,298.03,13021.0,273.3702,273.6542,272.9945,273.0678,13021.0
2021-12-13 11:25:00,297.91,298.31,297.9,298.1,5674.0,272.9579,273.3244,272.9487,273.132,5674.0
2021-12-13 11:30:00,298.01,298.03,297.22,297.36,4563.0,273.0495,273.0678,272.3257,272.454,4563.0
2021-12-13 11:35:00,297.23,297.62,297.23,297.46,2400.0,272.3349,272.6922,272.3349,272.5456,2400.0
2021-12-13 11:40:00,297.68,297.89,297.52,297.52,10385.0,272.7472,272.9396,272.6006,272.6006,10385.0
2021-12-13 11:45:00,297.72,298.11,297.7,297.98,4430.0,272.7838,273.1411,272.7655,273.022,4430.0
2021-12-13 11:50:00,298.03,298.06,297.54,297.83,5010.0,273.0678,273.0953,272.6189,272.8846,5010.0
2021-12-13 11:55:00,297.71,297.91,297.44,297.65,7501.0,272.7747,272.9579,272.5273,272.7197,7501.0
2021-12-13 12:00:00,297.66,298.4,297.61,298.4,2987.0,272.7288,273.4069,272.683,273.4069,2987.0
2021-12-13 12:05:00,298.39,299.08,298.39,299.08,3950.0,273.3977,274.0299,273.3977,274.0299,3950.0
2021-12-13 12:10:00,299.15,299.41,299.13,299.41,4192.0,274.094,274.3323,274.0757,274.3323,4192.0
2021-12-13 12:15:00,299.41,299.49,299.17,299.22,4731.0,274.3323,274.4056,274.1124,274.1582,4731.0
2021-12-13 12:20:00,299.25,299.27,299.05,299.05,3045.0,274.1857,274.204,274.0024,274.0024,3045.0
2021-12-13 12:25:00,299.02,299.17,298.58,298.63,3192.0,273.9749,274.1124,273.5718,273.6176,3192.0
2021-12-13 12:30:00,298.82,298.9,298.59,298.73,1710.0,273.7917,273.865,273.5809,273.7092,1710.0
2021-12-13 12:35:00,298.91,298.92,298.82,298.85,1549.0,273.8741,273.8833,273.7917,273.8192,1549.0
2021-12-13 12:40:00,298.91,298.91,298.68,298.8,1065.0,273.8741,273.8741,273.6634,273.7734,1065.0
2021-12-13 12:45:00,298.68,298.91,298.66,298.68,1300.0,273.6634,273.8741,273.6451,273.6634,1300.0
2021-12-13 12:50:00,298.71,298.81,298.51,298.51,1811.0,273.6909,273.7825,273.5076,273.5076,1811.0
2021-12-13 12:55:00,298.44,298.44,298.0,298.21,2226.0,273.4435,273.4435,273.0404,273.2328,2226.0
2021-12-13 13:00:00,298.18,298.18,298.0,298.06,500.0,273.2053,273.2053,273.0404,273.0953,500.0
2021-12-13 13:05:00,298.05,298.56,298.05,298.56,1529.0,273.0862,273.5535,273.0862,273.5535,1529.0
2021-12-13 13:10:00,298.49,298.49,298.32,298.37,3177.0,273.4893,273.4893,273.3336,273.3794,3177.0
2021-12-13 13:15:00,298.42,298.58,298.29,298.58,2000.0,273.4252,273.5718,273.3061,273.5718,2000.0
2021-12-13 13:20:00,298.6,298.72,298.53,298.72,3873.0,273.5901,273.7001,273.526,273.7001,3873.0
2021-12-13 13:25:00,298.68,298.93,298.68,298.88,3193.0,273.6634,273.8925,273.6634,273.8467,3193.0
2021-12-13 13:30:00,298.9,298.91,297.96,298.01,5871.0,273.865,273.8741,273.0037,273.0495,5871.0
2021-12-13 13:35:00,298.01,298.09,297.83,297.83,2131.0,273.0495,273.1228,272.8846,272.8846,2131.0
2021-12-13 13:40:00,297.66,297.96,297.66,297.9,3712.0,272.7288,273.0037,272.7288,272.9487,3712.0
2021-12-13 13:45:00,297.9,298.01,297.81,297.93,1678.0,272.9487,273.0495,272.8663,272.9762,1678.0
2021-12-13 13:50:00,298.0,298.1,297.87,297.97,1100.0,273.0404,273.132,272.9213,273.0129,1100.0
2021-12-13 13:55:00,298.23,298.49,298.13,298.35,3672.0,273.2511,273.4893,273.1595,273.361,3672.0
2021-12-13 14:00:00,298.33,298.36,297.78,297.78,5509.0,273.3427,273.3702,272.8388,272.8388,5509.0
2021-12-13 14:05:00,297.73,297.73,297.58,297.72,2496.0,272.793,272.793,272.6555,272.7838,2496.0
2021-12-13 14:10:00,297.71,297.89,297.7,297.71,1581.0,272.7747,272.9396,272.7655,272.7747,1581.0
2021-12-13 14:15:00,297.78,297.82,297.68,297.71,2910.0,272.8388,272.8754,272.7472,272.7747,2910.0
2021-12-13 14:20:00,297.82,297.94,297.82,297.85,1807.0,272.8754,272.9854,272.8754,272.9029,1807.0
2021-12-13 14:25:00,297.93,297.93,297.52,297.66,3217.0,272.9762,272.9762,272.6006,272.7288,3217.0
2021-12-13 14:30:00,297.71,297.81,297.63,297.71,2204.0,272.7747,272.8663,272.7014,272.7747,2204.0
2021-12-13 14:35:00,297.81,297.82,297.51,297.55,2015.0,272.8663,272.8754,272.5914,272.6281,2015.0
2021-12-13 14:40:00,297.55,297.58,297.45,297.57,2406.0,272.6281,272.6555,272.5364,272.6464,2406.0
2021-12-13 14:45:00,297.6,297.72,297.59,297.68,1234.0,272.6739,272.7838,272.6647,272.7472,1234.0
2021-12-13 14:50:00,297.63,297.67,297.48,297.63,1520.0,272.7014,272.738,272.5639,272.7014,1520.0
2021-12-13 14:55:00,297.63,297.78,297.63,297.65,919.0,272.7014,272.8388,272.7014,272.7197,919.0
2021-12-13 15:00:00,297.84,297.91,297.72,297.83,2201.0,272.8938,272.9579,272.7838,272.8846,2201.0
2021-12-13 15:05:00,297.74,297.92,297.71,297.88,3153.0,272.8021,272.9671,272.7747,272.9304,3153.0
2021-12-13 15:10:00,297.84,298.4,297.77,298.4,1595.0,272.8938,273.4069,272.8296,273.4069,1595.0
2021-12-13 15:15:00,298.38,298.45,298.14,298.2,2661.0,273.3885,273.4527,273.1686,273.2236,2661.0
2021-12-13 15:20:00,298.25,298.27,298.02,298.16,3894.0,273.2694,273.2877,273.0587,273.187,3894.0
2021-12-13 15:25:00,298.2,298.29,298.14,298.26,2544.0,273.2236,273.3061,273.1686,273.2786,2544.0
2021-12-13 15:30:00,298.24,298.54,298.23,298.54,4486.0,273.2603,273.5351,273.2511,273.5351,4486.0
2021-12-13 15:35:00,298.63,299.06,298.6,298.92,7185.0,273.6176,274.0116,273.5901,273.8833,7185.0
2021-12-13 15:40:00,298.93,299.2,298.93,298.95,6913.0,273.8925,274.1399,273.8925,273.9108,6913.0
2021-12-13 15:45:00,298.98,299.41,298.94,299.12,16218.0,273.9383,274.3323,273.9016,274.0666,16218.0
2021-12-13 15:50:00,299.07,299.09,298.26,298.32,21388.0,274.0207,274.0391,273.2786,273.3336,21388.0
2021-12-13 15:55:00,298.33,298.38,297.42,297.66,56048.0,273.3427,273.3885,272.5089,272.7288,56048.0
2021-12-14 09:30:00,297.91,298.26,297.03,298.16,18427.0,272.9579,273.2786,272.1516,273.187,18427.0
2021-12-14 09:35:00,297.83,298.01,297.61,298.01,2739.0,272.8846,273.0495,272.683,273.0495,2739.0
2021-12-14 09:40:00,297.44,298.61,297.44,298.34,7389.0,272.5273,273.5993,272.5273,273.3519,7389.0
2021-12-14 09:45:00,298.38,298.82,298.02,298.54,12004.0,273.3885,273.7917,273.0587,273.5351,12004.0
2021-12-14 09:50:00,298.37,298.37,297.45,298.0,4063.0,273.3794,273.3794,272.5364,273.0404,4063.0
2021-12-14 09:55:00,297.76,298.2,297.69,298.03,4797.0,272.8205,273.2236,272.7563,273.0678,4797.0
2021-12-14 10:00:00,298.01,298.33,297.81,297.98,6128.0,273.0495,273.3427,272.8663,273.022,6128.0
2021-12-14 10:05:00,298.0,298.68,298.0,298.42,3989.0,273.0404,273.6634,273.0404,273.4252,3989.0
2021-12-14 10:10:00,298.29,299.26,298.29,299.26,8204.0,273.3061,274.1948,273.3061,274.1948,8204.0
2021-12-14 10:15:00,299.1,299.46,298.13,298.21,8743.0,274.0482,274.3781,273.1595,273.2328,8743.0
2021-12-14 10:20:00,298.34,298.82,298.31,298.5,5266.0,273.3519,273.7917,273.3244,273.4985,5266.0
2021-12-14 10:25:00,298.42,298.42,298.37,298.38,473.0,273.4252,273.4252,273.3794,273.3885,473.0
2021-12-14 10:30:00,298.3,298.3,297.87,297.95,6299.0,273.3152,273.3152,272.9213,272.9945,6299.0
2021-12-14 10:35:00,297.95,298.12,297.77,298.05,11135.0,272.9945,273.1503,272.8296,273.0862,11135.0
2021-12-14 10:40:00,298.11,298.28,297.98,298.13,3241.0,273.1411,273.2969,273.022,273.1595,3241.0
2021-12-14 10:45:00,297.97,298.32,297.49,297.59,5436.0,273.0129,273.3336,272.5731,272.6647,5436.0
2021-12-14 10:50:00,297.51,297.75,297.27,297.75,6552.0,272.5914,272.8113,272.3715,272.8113,6552.0
2021-12-14 10:55:00,297.65,297.76,297.28,297.68,6559.0,272.7197,272.8205,272.3807,272.7472,6559.0
2021-12-14 11:00:00,297.49,297.57,297.12,297.38,3479.0,272.5731,272.6464,272.2341,272.4723,3479.0
2021-12-14 11:05:00,297.63,297.63,297.24,297.24,9032.0,272.7014,272.7014,272.344,272.344,9032.0
2021-12-14 11:10:00,297.18,297.39,297.04,297.24,4688.0,272.289,272.4815,272.1608,272.344,4688.0
2021-12-14 11:15:00,297.16,297.16,296.78,296.94,4228.0,272.2707,272.2707,271.9225,272.0691,4228.0
2021-12-14 11:20:00,297.26,297.43,297.17,297.37,2166.0,272.3623,272.5181,272.2799,272.4631,2166.0
2021-12-14 11:25:00,297.53,297.88,297.41,297.61,3320.0,272.6097,272.9304,272.4998,272.683,3320.0
2021-12-14 11:30:00,297.82,297.84,297.49,297.62,5232.0,272.8754,272.8938,272.5731,272.6922,5232.0
2021-12-14 11:35:00,297.69,297.7,297.12,297.3,3868.0,272.7563,272.7655,272.2341,272.399,3868.0
2021-12-14 11:40:00,297.18,297.18,296.93,297.12,1100.0,272.289,272.289,272.06,272.2341,1100.0
2021-12-14 11:45:00,297.03,297.39,296.97,297.17,2956.0,272.1516,272.4815,272.0966,272.2799,2956.0
2021-12-14 11:50:00,297.18,297.48,296.99,297.27,4028.0,272.289,272.5639,272.115,272.3715,4028.0
2021-12-14 11:55:00,297.14,297.14,296.47,296.55,8120.0,272.2524,272.2524,271.6385,271.7118,8120.0
2021-12-14 12:00:00,296.55,296.55,296.25,296.26,5088.0,271.7118,271.7118,271.4369,271.4461,5088.0
2021-12-14 12:05:00,296.39,296.79,296.25,296.79,8000.0,271.5652,271.9317,271.4369,271.9317,8000.0
2021-12-14 12:10:00,296.78,296.86,296.67,296.73,2604.0,271.9225,271.9958,271.8218,271.8767,2604.0
2021-12-14 12:15:00,296.75,296.91,296.66,296.83,6085.0,271.8951,272.0417,271.8126,271.9684,6085.0
2021-12-14 12:20:00,296.91,297.03,296.91,297.03,2101.0,272.0417,272.1516,272.0417,272.1516,2101.0
2021-12-14 12:25:00,296.85,296.99,296.7,296.99,1300.0,271.9867,272.115,271.8492,272.115,1300.0
2021-12-14 12:30:00,296.96,296.97,296.84,296.89,1921.0,272.0875,272.0966,271.9775,272.0233,1921.0
2021-12-14 12:35:00,297.11,297.13,296.72,296.79,3134.0,272.2249,272.2432,271.8676,271.9317,3134.0
2021-12-14 12:40:00,296.54,296.58,296.2,296.2,1707.0,271.7026,271.7393,271.3911,271.3911,1707.0
2021-12-14 12:45:00,296.19,296.29,296.1,296.13,4698.0,271.382,271.4736,271.2995,271.327,4698.0
2021-12-14 12:50:00,296.32,296.41,296.08,296.41,1340.0,271.5011,271.5835,271.2812,271.5835,1340.0
2021-12-14 12:55:00,296.34,296.36,296.04,296.12,2151.0,271.5194,271.5377,271.2445,271.3178,2151.0
2021-12-14 13:00:00,296.08,296.36,295.92,296.35,1472.0,271.2812,271.5377,271.1346,271.5286,1472.0
2021-12-14 13:05:00,296.23,296.36,296.09,296.11,2485.0,271.4186,271.5377,271.2903,271.3087,2485.0
2021-12-14 13:10:00,296.16,296.23,295.96,296.23,2023.0,271.3545,271.4186,271.1712,271.4186,2023.0
2021-12-14 13:15:00,296.28,296.49,296.24,296.38,1408.0,271.4644,271.6568,271.4278,271.556,1408.0
2021-12-14 13:20:00,296.31,296.31,296.16,296.16,3575.0,271.4919,271.4919,271.3545,271.3545,3575.0
2021-12-14 13:25:00,296.53,296.61,296.44,296.61,700.0,271.6935,271.7668,271.611,271.7668,700.0
2021-12-14 13:30:00,296.61,296.61,296.32,296.47,1704.0,271.7668,271.7668,271.5011,271.6385,1704.0
2021-12-14 13:35:00,296.27,296.61,296.19,296.61,5992.0,271.4553,271.7668,271.382,271.7668,5992.0
2021-12-14 13:40:00,296.54,296.54,296.41,296.44,1700.0,271.7026,271.7026,271.5835,271.611,1700.0
2021-12-14 13:45:00,296.5,296.54,296.4,296.44,1558.0,271.666,271.7026,271.5744,271.611,1558.0
2021-12-14 13:50:00,296.41,296.53,296.33,296.33,2735.0,271.5835,271.6935,271.5102,271.5102,2735.0
2021-12-14 13:55:00,296.29,296.46,296.28,296.46,1557.0,271.4736,271.6293,271.4644,271.6293,1557.0
2021-12-14 14:00:00,296.61,296.69,296.44,296.57,1404.0,271.7668,271.8401,271.611,271.7301,1404.0
2021-12-14 14:05:00,296.55,296.85,296.44,296.77,3681.0,271.7118,271.9867,271.611,271.9134,3681.0
2021-12-14 14:10:00,296.9,296.92,296.83,296.83,800.0,272.0325,272.0508,271.9684,271.9684,800.0
2021-12-14 14:15:00,296.8,296.97,296.8,296.95,1708.0,271.9409,272.0966,271.9409,272.0783,1708.0
2021-12-14 14:20:00,297.02,297.02,296.74,296.74,2069.0,272.1424,272.1424,271.8859,271.8859,2069.0
2021-12-14 14:25:00,296.6,296.6,296.26,296.53,3413.0,271.7576,271.7576,271.4461,271.6935,3413.0
2021-12-14 14:30:00,296.5,296.75,296.39,296.75,1309.0,271.666,271.8951,271.5652,271.8951,1309.0
2021-12-14 14:35:00,296.64,296.84,296.57,296.66,3231.0,271.7943,271.9775,271.7301,271.8126,3231.0
2021-12-14 14:40:00,296.84,297.24,296.83,297.23,3218.0,271.9775,272.344,271.9684,272.3349,3218.0
2021-12-14 14:45:00,297.22,297.44,297.14,297.25,3372.0,272.3257,272.5273,272.2524,272.3532,3372.0
2021-12-14 14:50:00,297.22,297.44,297.17,297.44,5915.0,272.3257,272.5273,272.2799,272.5273,5915.0
2021-12-14 14:55:00,297.38,297.7,297.38,297.69,3611.0,272.4723,272.7655,272.4723,272.7563,3611.0
2021-12-14 15:00:00,297.69,297.89,297.63,297.89,2795.0,272.7563,272.9396,272.7014,272.9396,2795.0
2021-12-14 15:05:00,297.77,297.82,297.55,297.76,2963.0,272.8296,272.8754,272.6281,272.8205,2963.0
2021-12-14 15:10:00,297.84,297.9,297.7,297.82,2529.0,272.8938,272.9487,272.7655,272.8754,2529.0
2021-12-14 15:15:00,297.82,298.02,297.82,297.94,2646.0,272.8754,273.0587,272.8754,272.9854,2646.0
2021-12-14 15:20:00,297.95,297.95,297.8,297.82,1420.0,272.9945,272.9945,272.8571,272.8754,1420.0
2021-12-14 15:25:00,297.81,298.15,297.73,298.15,2810.0,272.8663,273.1778,272.793,273.1778,2810.0
2021-12-14 15:30:00,298.04,298.17,298.0,298.08,1895.0,273.077,273.1961,273.0404,273.1137,1895.0
2021-12-14 15:35:00,298.17,298.38,298.17,298.25,1727.0,273.1961,273.3885,273.1961,273.2694,1727.0
2021-12-14 15:40:00,298.31,298.31,297.95,297.99,5116.0,273.3244,273.3244,272.9945,273.0312,5116.0
2021-12-14 15:45:00,297.93,298.3,297.89,298.09,5567.0,272.9762,273.3152,272.9396,273.1228,5567.0
2021-12-14 15:50:00,298.0,298.44,297.96,298.16,21416.0,273.0404,273.4435,273.0037,273.187,21416.0
2021-12-14 15:55:00,298.1,298.44,297.95,298.26,62381.0,273.132,273.4435,272.9945,273.2786,62381.0
2021-12-15 09:30:00,299.08,299.36,298.21,298.29,8133.0,274.0299,274.2865,273.2328,273.3061,8133.0
2021-12-15 09:35:00,298.35,299.44,298.11,299.42,7427.0,273.361,274.3598,273.1411,274.3414,7427.0
2021-12-15 09:40:00,298.9,299.31,298.9,299.11,556.0,273.865,274.2406,273.865,274.0574,556.0
2021-12-15 09:45:00,299.28,299.63,298.77,299.44,3704.0,274.2132,274.5338,273.7459,274.3598,3704.0
2021-12-15 09:50:00,299.45,299.57,298.99,299.22,6382.0,274.3689,274.4789,273.9474,274.1582,6382.0
2021-12-15 09:55:00,299.21,299.42,298.42,299.09,12834.0,274.149,274.3414,273.4252,274.0391,12834.0
2021-12-15 10:00:00,299.01,299.02,298.69,298.7,3800.0,273.9658,273.9749,273.6726,273.6817,3800.0
2021-12-15 10:05:00,298.63,299.18,298.41,299.03,26149.0,273.6176,274.1215,273.416,273.9841,26149.0
2021-12-15 10:10:00,298.84,299.13,298.69,298.83,3760.0,273.81,274.0757,273.6726,273.8008,3760.0
2021-12-15 10:15:00,298.73,299.04,298.64,298.91,7851.0,273.7092,273.9933,273.6268,273.8741,7851.0
2021-12-15 10:20:00,298.66,299.52,298.64,299.13,5220.0,273.6451,274.4331,273.6268,274.0757,5220.0
2021-12-15 10:25:00,298.8,299.05,298.51,299.05,1900.0,273.7734,274.0024,273.5076,274.0024,1900.0
2021-12-15 10:30:00,299.12,299.72,299.01,299.65,6402.0,274.0666,274.6163,273.9658,274.5522,6402.0
2021-12-15 10:35:00,299.57,299.76,299.31,299.6,2302.0,274.4789,274.6529,274.2406,274.5064,2302.0
2021-12-15 10:40:00,299.76,300.34,299.76,300.26,4876.0,274.6529,275.1844,274.6529,275.1111,4876.0
2021-12-15 10:45:00,300.25,300.25,299.82,299.94,1589.0,275.1019,275.1019,274.7079,274.8179,1589.0
2021-12-15 10:50:00,299.88,299.89,299.5,299.73,1931.0,274.7629,274.7721,274.4147,274.6255,1931.0
2021-12-15 10:55:00,299.61,299.85,299.59,299.63,4147.0,274.5155,274.7354,274.4972,274.5338,4147.0
2021-12-15 11:00:00,299.67,299.91,299.47,299.91,2673.0,274.5705,274.7904,274.3872,274.7904,2673.0
2021-12-15 11:05:00,299.67,300.0,299.67,299.83,1774.0,274.5705,274.8728,274.5705,274.7171,1774.0
2021-12-15 11:10:00,299.86,299.94,299.66,299.71,1588.0,274.7446,274.8179,274.5613,274.6071,1588.0
2021-12-15 11:15:00,299.6,299.76,299.43,299.49,1832.0,274.5064,274.6529,274.3506,274.4056,1832.0
2021-12-15 11:20:00,299.38,299.92,299.22,299.92,2156.0,274.3048,274.7995,274.1582,274.7995,2156.0
2021-12-15 11:25:00,299.81,300.01,299.69,300.01,3477.0,274.6988,274.882,274.5888,274.882,3477.0
2021-12-15 11:30:00,300.09,300.32,299.99,300.26,3651.0,274.9553,275.166,274.8637,275.1111,3651.0
2021-12-15 11:35:00,300.26,300.58,300.25,300.54,2448.0,275.1111,275.4043,275.1019,275.3676,2448.0
2021-12-15 11:40:00,300.42,300.98,300.42,300.87,1141.0,275.2577,275.7708,275.2577,275.67,1141.0
2021-12-15 11:45:00,300.88,301.46,300.88,301.32,4183.0,275.6791,276.2106,275.6791,276.0823,4183.0
2021-12-15 11:50:00,301.31,301.99,301.3,301.88,30760.0,276.0731,276.6962,276.064,276.5954,30760.0
2021-12-15 11:55:00,302.0,302.04,301.38,301.63,5482.0,276.7053,276.742,276.1373,276.3663,5482.0
2021-12-15 12:00:00,301.65,302.0,301.65,302.0,5360.0,276.3846,276.7053,276.3846,276.7053,5360.0
2021-12-15 12:05:00,301.95,302.05,301.85,302.01,17259.0,276.6595,276.7511,276.5679,276.7145,17259.0
2021-12-15 12:10:00,302.03,302.28,302.02,302.18,8818.0,276.7328,276.9619,276.7237,276.8703,8818.0
2021-12-15 12:15:00,302.11,302.37,302.07,302.28,5380.0,276.8061,277.0443,276.7695,276.9619,5380.0
2021-12-15 12:20:00,302.23,302.29,302.07,302.28,5032.0,276.9161,276.971,276.7695,276.9619,5032.0
2021-12-15 12:25:00,302.22,302.86,302.19,302.8,4684.0,276.9069,277.4933,276.8794,277.4383,4684.0
2021-12-15 12:30:00,302.8,302.82,302.31,302.39,2798.0,277.4383,277.4567,276.9894,277.0627,2798.0
2021-12-15 12:35:00,302.4,302.58,302.39,302.46,4235.0,277.0718,277.2368,277.0627,277.1268,4235.0
2021-12-15 12:40:00,302.52,302.52,302.26,302.32,7903.0,277.1818,277.1818,276.9436,276.9985,7903.0
2021-12-15 12:45:00,302.29,302.63,302.28,302.47,2978.0,276.971,277.2826,276.9619,277.136,2978.0
2021-12-15 12:50:00,302.48,302.5,302.41,302.5,2308.0,277.1451,277.1635,277.081,277.1635,2308.0
2021-12-15 12:55:00,302.45,302.54,302.45,302.53,2499.0,277.1176,277.2001,277.1176,277.1909,2499.0
2021-12-15 13:00:00,302.54,302.54,302.24,302.4,2727.0,277.2001,277.2001,276.9252,277.0718,2727.0
2021-12-15 13:05:00,302.25,302.33,302.16,302.16,2267.0,276.9344,277.0077,276.8519,276.8519,2267.0
2021-12-15 13:10:00,302.03,302.03,301.78,301.82,3506.0,276.7328,276.7328,276.5038,276.5404,3506.0
2021-12-15 13:15:00,301.84,302.4,301.77,302.1,5644.0,276.5587,277.0718,276.4946,276.797,5644.0
2021-12-15 13:20:00,302.02,302.04,301.81,301.88,3101.0,276.7237,276.742,276.5312,276.5954,3101.0
2021-12-15 13:25:00,301.86,302.05,301.73,302.04,4101.0,276.5771,276.7511,276.4579,276.742,4101.0
2021-12-15 13:30:00,301.99,302.68,301.99,302.51,9530.0,276.6962,277.3284,276.6962,277.1726,9530.0
2021-12-15 13:35:00,302.54,302.65,302.26,302.26,2123.0,277.2001,277.3009,276.9436,276.9436,2123.0
2021-12-15 13:40:00,302.17,302.56,302.06,302.5,9136.0,276.8611,277.2184,276.7603,277.1635,9136.0
2021-12-15 13:45:00,302.45,302.5,302.16,302.23,5599.0,277.1176,277.1635,276.8519,276.9161,5599.0
2021-12-15 13:50:00,302.27,302.32,301.88,302.0,5591.0,276.9527,276.9985,276.5954,276.7053,5591.0
2021-12-15 13:55:00,302.0,302.74,301.99,302.69,7836.0,276.7053,277.3834,276.6962,277.3375,7836.0
2021-12-15 14:00:00,302.6,303.29,301.54,303.26,9976.0,277.2551,277.8873,276.2839,277.8598,9976.0
2021-12-15 14:05:00,303.24,303.49,302.99,303.14,4484.0,277.8415,278.0705,277.6124,277.7498,4484.0
2021-12-15 14:10:00,303.28,303.84,303.25,303.67,6861.0,277.8781,278.3912,277.8506,278.2355,6861.0
2021-12-15 14:15:00,303.75,303.88,303.54,303.54,20969.0,278.3088,278.4279,278.1163,278.1163,20969.0
2021-12-15 14:20:00,303.29,303.36,302.71,302.88,3755.0,277.8873,277.9514,277.3559,277.5116,3755.0
2021-12-15 14:25:00,302.97,303.03,302.3,302.82,3721.0,277.5941,277.6491,276.9802,277.4567,3721.0
2021-12-15 14:30:00,302.89,302.92,302.38,302.74,4114.0,277.5208,277.5483,277.0535,277.3834,4114.0
2021-12-15 14:35:00,302.87,303.55,302.65,303.3,7788.0,277.5025,278.1255,277.3009,277.8964,7788.0
2021-12-15 14:40:00,303.28,303.82,303.28,303.41,3430.0,277.8781,278.3729,277.8781,277.9972,3430.0
2021-12-15 14:45:00,303.53,304.14,303.51,303.99,15962.0,278.1072,278.6661,278.0889,278.5287,15962.0
2021-12-15 14:50:00,303.85,304.98,303.66,304.36,35943.0,278.4004,279.4357,278.2263,278.8677,35943.0
2021-12-15 14:55:00,304.34,304.87,304.34,304.44,49678.0,278.8493,279.3349,278.8493,278.941,49678.0
2021-12-15 15:00:00,304.59,304.88,304.49,304.78,24603.0,279.0784,279.3441,278.9868,279.2525,24603.0
2021-12-15 15:05:00,304.68,305.5,304.61,305.44,15039.0,279.1609,279.9122,279.0967,279.8572,15039.0
2021-12-15 15:10:00,305.34,305.55,305.11,305.37,7468.0,279.7656,279.958,279.5548,279.7931,7468.0
2021-12-15 15:15:00,305.4,306.14,305.33,305.56,27529.0,279.8206,280.4986,279.7564,279.9672,27529.0
2021-12-15 15:20:00,306.07,306.58,305.96,306.53,12659.0,280.4344,280.9017,280.3337,280.8559,12659.0
2021-12-15 15:25:00,306.37,306.8,306.23,306.67,14421.0,280.7093,281.1033,280.581,280.9842,14421.0
2021-12-15 15:30:00,306.68,307.02,306.62,306.94,23241.0,280.9933,281.3049,280.9384,281.2316,23241.0
2021-12-15 15:35:00,306.89,307.43,306.88,307.11,29046.0,281.1858,281.6805,281.1766,281.3873,29046.0
2021-12-15 15:40:00,307.16,307.28,305.98,305.98,67765.0,281.4331,281.5431,280.352,280.352,67765.0
2021-12-15 15:45:00,305.94,305.94,304.87,304.87,23491.0,280.3153,280.3153,279.3349,279.3349,23491.0
2021-12-15 15:50:00,304.67,305.31,304.55,305.0,31872.0,279.1517,279.7381,279.0418,279.4541,31872.0
2021-12-15 15:55:00,304.98,305.48,304.82,305.19,85719.0,279.4357,279.8939,279.2891,279.6281,85719.0
2021-12-16 09:30:00,305.0,305.23,304.32,304.47,18275.0,279.4541,279.6648,278.831,278.9685,18275.0
2021-12-16 09:35:00,303.61,304.68,303.61,304.68,2249.0,278.1805,279.1609,278.1805,279.1609,2249.0
2021-12-16 09:40:00,304.71,305.51,304.71,305.25,865.0,279.1884,279.9213,279.1884,279.6831,865.0
2021-12-16 09:45:00,305.76,306.35,305.75,306.32,5537.0,280.1504,280.691,280.1412,280.6635,5537.0
2021-12-16 09:50:00,306.44,306.58,305.53,306.58,2349.0,280.7735,280.9017,279.9397,280.9017,2349.0
2021-12-16 09:55:00,306.46,306.46,305.65,305.97,2952.0,280.7918,280.7918,280.0496,280.3428,2952.0
2021-12-16 10:00:00,306.54,306.54,305.79,306.02,4027.0,280.8651,280.8651,280.1779,280.3886,4027.0
2021-12-16 10:05:00,305.75,306.06,305.42,305.82,5417.0,280.1412,280.4253,279.8389,280.2054,5417.0
2021-12-16 10:10:00,305.72,306.68,305.72,306.11,1735.0,280.1138,280.9933,280.1138,280.4711,1735.0
2021-12-16 10:15:00,306.33,306.82,306.32,306.82,1000.0,280.6727,281.1216,280.6635,281.1216,1000.0
2021-12-16 10:20:00,306.78,307.01,306.32,306.32,2567.0,281.085,281.2957,280.6635,280.6635,2567.0
2021-12-16 10:25:00,306.15,306.6,306.15,306.23,1814.0,280.5077,280.9201,280.5077,280.581,1814.0
2021-12-16 10:30:00,306.41,306.41,305.06,305.31,4348.0,280.746,280.746,279.509,279.7381,4348.0
2021-12-16 10:35:00,305.27,305.27,304.85,305.08,1200.0,279.7014,279.7014,279.3166,279.5274,1200.0
2021-12-16 10:40:00,305.1,305.26,304.87,305.04,4268.0,279.5457,279.6923,279.3349,279.4907,4268.0
2021-12-16 10:45:00,305.03,305.13,304.94,305.08,2437.0,279.4815,279.5732,279.3991,279.5274,2437.0
2021-12-16 10:50:00,305.12,306.0,305.12,305.84,4273.0,279.564,280.3703,279.564,280.2237,4273.0
2021-12-16 10:55:00,305.99,306.1,305.71,305.94,2850.0,280.3611,280.4619,280.1046,280.3153,2850.0
2021-12-16 11:00:00,305.97,306.41,305.62,305.62,4562.0,280.3428,280.746,280.0221,280.0221,4562.0
2021-12-16 11:05:00,305.66,305.77,305.22,305.77,3078.0,280.0588,280.1596,279.6556,280.1596,3078.0
2021-12-16 11:10:00,306.07,306.41,305.95,305.95,4544.0,280.4344,280.746,280.3245,280.3245,4544.0
2021-12-16 11:15:00,306.03,306.49,306.01,306.24,5471.0,280.3978,280.8193,280.3795,280.5902,5471.0
2021-12-16 11:20:00,306.3,306.42,306.17,306.31,3550.0,280.6452,280.7551,280.5261,280.6543,3550.0
2021-12-16 11:25:00,306.17,306.3,305.69,305.69,4239.0,280.5261,280.6452,280.0863,280.0863,4239.0
2021-12-16 11:30:00,305.58,305.7,305.15,305.38,3573.0,279.9855,280.0954,279.5915,279.8022,3573.0
2021-12-16 11:35:00,305.54,305.58,305.02,305.02,2276.0,279.9488,279.9855,279.4724,279.4724,2276.0
2021-12-16 11:40:00,304.95,304.95,304.25,304.72,9355.0,279.4082,279.4082,278.7669,279.1975,9355.0
2021-12-16 11:45:00,304.77,305.13,304.49,305.13,1473.0,279.2433,279.5732,278.9868,279.5732,1473.0
2021-12-16 11:50:00,304.94,305.03,304.82,305.03,799.0,279.3991,279.4815,279.2891,279.4815,799.0
2021-12-16 11:55:00,304.85,305.38,304.85,305.19,2740.0,279.3166,279.8022,279.3166,279.6281,2740.0
2021-12-16 12:00:00,305.11,305.35,305.0,305.11,1856.0,279.5548,279.7747,279.4541,279.5548,1856.0
2021-12-16 12:05:00,305.09,305.28,304.88,305.28,3425.0,279.5365,279.7106,279.3441,279.7106,3425.0
2021-12-16 12:10:00,305.2,305.32,304.87,304.94,2846.0,279.6373,279.7473,279.3349,279.3991,2846.0
2021-12-16 12:15:00,304.85,304.85,304.65,304.76,3062.0,279.3166,279.3166,279.1334,279.2342,3062.0
2021-12-16 12:20:00,304.82,305.06,304.82,305.06,1820.0,279.2891,279.509,279.2891,279.509,1820.0
2021-12-16 12:25:00,305.06,305.16,304.59,305.0,2782.0,279.509,279.6007,279.0784,279.4541,2782.0
2021-12-16 12:30:00,304.96,304.96,304.59,304.82,1150.0,279.4174,279.4174,279.0784,279.2891,1150.0
2021-12-16 12:35:00,304.78,305.08,304.78,304.89,1359.0,279.2525,279.5274,279.2525,279.3533,1359.0
2021-12-16 12:40:00,305.08,305.09,304.66,304.66,1505.0,279.5274,279.5365,279.1425,279.1425,1505.0
2021-12-16 12:45:00,304.95,305.05,304.63,304.7,2427.0,279.4082,279.4999,279.1151,279.1792,2427.0
2021-12-16 12:50:00,304.6,304.6,304.04,304.32,8953.0,279.0876,279.0876,278.5745,278.831,8953.0
2021-12-16 12:55:00,304.29,304.35,304.24,304.25,500.0,278.8035,278.8585,278.7577,278.7669,500.0
2021-12-16 13:00:00,304.35,304.99,304.35,304.78,1200.0,278.8585,279.4449,278.8585,279.2525,1200.0
2021-12-16 13:05:00,304.74,304.82,304.43,304.81,1221.0,279.2158,279.2891,278.9318,279.28,1221.0
2021-12-16 13:10:00,304.74,305.0,304.7,304.82,944.0,279.2158,279.4541,279.1792,279.2891,944.0
2021-12-16 13:15:00,304.93,304.96,304.79,304.79,500.0,279.3899,279.4174,279.2617,279.2617,500.0
2021-12-16 13:20:00,305.04,305.12,304.94,304.95,1300.0,279.4907,279.564,279.3991,279.4082,1300.0
2021-12-16 13:25:00,304.99,304.99,304.59,304.69,1263.0,279.4449,279.4449,279.0784,279.17,1263.0
2021-12-16 13:30:00,304.67,304.77,304.23,304.3,2187.0,279.1517,279.2433,278.7486,278.8127,2187.0
2021-12-16 13:35:00,304.29,304.39,304.22,304.22,1307.0,278.8035,278.8952,278.7394,278.7394,1307.0
2021-12-16 13:40:00,304.23,304.29,304.17,304.17,500.0,278.7486,278.8035,278.6936,278.6936,500.0
2021-12-16 13:45:00,304.14,304.63,304.14,304.46,3006.0,278.6661,279.1151,278.6661,278.9593,3006.0
2021-12-16 13:50:00,304.39,304.39,304.1,304.1,1054.0,278.8952,278.8952,278.6294,278.6294,1054.0
2021-12-16 13:55:00,304.19,304.31,304.18,304.31,800.0,278.7119,278.8219,278.7027,278.8219,800.0
2021-12-16 14:00:00,304.09,304.31,304.07,304.11,1309.0,278.6203,278.8219,278.602,278.6386,1309.0
2021-12-16 14:05:00,304.28,304.28,304.11,304.11,433.0,278.7944,278.7944,278.6386,278.6386,433.0
2021-12-16 14:10:00,303.73,303.91,303.63,303.63,2654.0,278.2904,278.4554,278.1988,278.1988,2654.0
2021-12-16 14:15:00,303.86,303.9,303.74,303.9,1552.0,278.4095,278.4462,278.2996,278.4462,1552.0
2021-12-16 14:20:00,304.22,304.24,304.02,304.02,1624.0,278.7394,278.7577,278.5561,278.5561,1624.0
2021-12-16 14:25:00,303.93,303.98,303.73,303.81,1925.0,278.4737,278.5195,278.2904,278.3637,1925.0
2021-12-16 14:30:00,303.83,303.83,303.59,303.81,1535.0,278.3821,278.3821,278.1622,278.3637,1535.0
2021-12-16 14:35:00,303.67,304.0,303.67,303.81,2724.0,278.2355,278.5378,278.2355,278.3637,2724.0
2021-12-16 14:40:00,303.85,303.85,303.3,303.4,2020.0,278.4004,278.4004,277.8964,277.9881,2020.0
2021-12-16 14:45:00,303.17,303.29,302.63,302.63,4445.0,277.7773,277.8873,277.2826,277.2826,4445.0
2021-12-16 14:50:00,302.65,302.76,302.18,302.18,3109.0,277.3009,277.4017,276.8703,276.8703,3109.0
2021-12-16 14:55:00,302.17,302.73,302.17,302.73,2667.0,276.8611,277.3742,276.8611,277.3742,2667.0
2021-12-16 15:00:00,302.74,302.9,302.72,302.89,900.0,277.3834,277.53,277.365,277.5208,900.0
2021-12-16 15:05:00,303.09,303.11,302.68,302.7,1357.0,277.704,277.7224,277.3284,277.3467,1357.0
2021-12-16 15:10:00,302.61,302.81,302.27,302.57,1337.0,277.2642,277.4475,276.9527,277.2276,1337.0
2021-12-16 15:15:00,302.48,303.19,302.48,303.08,1300.0,277.1451,277.7957,277.1451,277.6949,1300.0
2021-12-16 15:20:00,303.01,303.35,303.0,303.29,3882.0,277.6307,277.9423,277.6216,277.8873,3882.0
2021-12-16 15:25:00,303.28,303.97,303.27,303.97,1866.0,277.8781,278.5103,277.869,278.5103,1866.0
2021-12-16 15:30:00,303.8,304.02,303.37,303.93,4441.0,278.3546,278.5561,277.9606,278.4737,4441.0
2021-12-16 15:35:00,303.71,304.36,303.63,304.36,2140.0,278.2721,278.8677,278.1988,278.8677,2140.0
2021-12-16 15:40:00,304.19,304.23,303.72,303.89,2961.0,278.7119,278.7486,278.2813,278.437,2961.0
2021-12-16 15:45:00,303.73,303.79,303.29,303.29,4786.0,278.2904,278.3454,277.8873,277.8873,4786.0
2021-12-16 15:50:00,303.31,304.02,303.15,303.35,13328.0,277.9056,278.5561,277.759,277.9423,13328.0
2021-12-16 15:55:00,303.36,303.63,303.06,303.14,27472.0,277.9514,278.1988,277.6766,277.7498,27472.0
2021-12-17 09:30:00,302.77,302.77,301.88,302.19,252198.0,277.4108,277.4108,276.5954,276.8794,252198.0
2021-12-17 09:35:00,301.9,302.54,301.39,301.96,14021.0,276.6137,277.2001,276.1464,276.6687,14021.0
2021-12-17 09:40:00,301.6,302.14,301.21,302.05,4371.0,276.3388,276.8336,275.9815,276.7511,4371.0
2021-12-17 09:45:00,301.64,301.76,301.09,301.49,7153.0,276.3755,276.4854,275.8716,276.238,7153.0
2021-12-17 09:50:00,301.57,302.04,301.0,301.0,2181.0,276.3113,276.742,275.7891,275.7891,2181.0
2021-12-17 09:55:00,300.92,300.92,300.7,300.7,1309.0,275.7158,275.7158,275.5142,275.5142,1309.0
2021-12-17 10:00:00,300.63,300.79,300.01,300.29,4703.0,275.4501,275.5967,274.882,275.1386,4703.0
2021-12-17 10:05:00,299.96,300.04,299.6,299.8,2224.0,274.8362,274.9095,274.5064,274.6896,2224.0
2021-12-17 10:10:00,299.56,299.82,299.51,299.81,3262.0,274.4697,274.7079,274.4239,274.6988,3262.0
2021-12-17 10:15:00,299.63,299.73,299.25,299.71,3900.0,274.5338,274.6255,274.1857,274.6071,3900.0
2021-12-17 10:20:00,299.59,299.93,299.59,299.93,817.0,274.4972,274.8087,274.4972,274.8087,817.0
2021-12-17 10:25:00,299.75,300.0,299.51,299.53,2574.0,274.6438,274.8728,274.4239,274.4422,2574.0
2021-12-17 10:30:00,299.24,300.0,298.75,299.73,5070.0,274.1765,274.8728,273.7275,274.6255,5070.0
2021-12-17 10:35:00,299.89,300.56,299.89,300.46,3067.0,274.7721,275.3859,274.7721,275.2943,3067.0
2021-12-17 10:40:00,300.7,301.31,300.7,301.26,1122.0,275.5142,276.0731,275.5142,276.0273,1122.0
2021-12-17 10:45:00,301.28,301.64,301.2,301.51,800.0,276.0456,276.3755,275.9723,276.2564,800.0
2021-12-17 10:50:00,301.52,302.03,301.51,301.64,4095.0,276.2655,276.7328,276.2564,276.3755,4095.0
2021-12-17 10:55:00,301.85,301.85,301.45,301.59,1814.0,276.5679,276.5679,276.2014,276.3297,1814.0
2021-12-17 11:00:00,301.52,301.64,301.45,301.58,2048.0,276.2655,276.3755,276.2014,276.3205,2048.0
2021-12-17 11:05:00,301.33,301.47,301.0,301.24,3120.0,276.0915,276.2197,275.7891,276.009,3120.0
2021-12-17 11:10:00,301.35,302.08,301.35,301.95,3108.0,276.1098,276.7786,276.1098,276.6595,3108.0
2021-12-17 11:15:00,301.97,302.35,301.97,302.34,1100.0,276.6778,277.026,276.6778,277.0169,1100.0
2021-12-17 11:20:00,302.36,302.48,301.89,301.89,4148.0,277.0352,277.1451,276.6045,276.6045,4148.0
2021-12-17 11:25:00,301.9,302.28,301.7,302.28,2470.0,276.6137,276.9619,276.4305,276.9619,2470.0
2021-12-17 11:30:00,302.08,302.08,301.51,301.57,2403.0,276.7786,276.7786,276.2564,276.3113,2403.0
2021-12-17 11:35:00,301.25,301.33,300.94,301.2,3909.0,276.0182,276.0915,275.7341,275.9723,3909.0
2021-12-17 11:40:00,301.3,301.3,300.69,300.7,1255.0,276.064,276.064,275.5051,275.5142,1255.0
2021-12-17 11:45:00,300.55,300.55,300.08,300.33,738.0,275.3768,275.3768,274.9461,275.1752,738.0
2021-12-17 11:50:00,300.35,300.5,300.23,300.39,2516.0,275.1935,275.331,275.0836,275.2302,2516.0
2021-12-17 11:55:00,300.25,300.25,299.84,300.04,843.0,275.1019,275.1019,274.7262,274.9095,843.0
2021-12-17 12:00:00,299.94,300.03,299.84,300.03,1417.0,274.8179,274.9003,274.7262,274.9003,1417.0
2021-12-17 12:05:00,300.21,300.35,299.8,300.09,2537.0,275.0653,275.1935,274.6896,274.9553,2537.0
2021-12-17 12:10:00,300.26,300.41,300.09,300.36,1000.0,275.1111,275.2485,274.9553,275.2027,1000.0
2021-12-17 12:15:00,300.42,300.68,300.36,300.43,2100.0,275.2577,275.4959,275.2027,275.2668,2100.0
2021-12-17 12:20:00,300.52,300.83,300.52,300.8,1602.0,275.3493,275.6333,275.3493,275.6058,1602.0
2021-12-17 12:25:00,300.65,300.85,300.44,300.83,1901.0,275.4684,275.6517,275.276,275.6333,1901.0
2021-12-17 12:30:00,300.92,301.21,300.92,301.21,737.0,275.7158,275.9815,275.7158,275.9815,737.0
2021-12-17 12:35:00,301.07,301.21,301.05,301.21,703.0,275.8532,275.9815,275.8349,275.9815,703.0
2021-12-17 12:40:00,301.14,301.28,301.12,301.18,901.0,275.9174,276.0456,275.899,275.954,901.0
2021-12-17 12:45:00,301.17,301.39,301.08,301.26,2804.0,275.9449,276.1464,275.8624,276.0273,2804.0
2021-12-17 12:50:00,301.18,301.25,301.14,301.14,1206.0,275.954,276.0182,275.9174,275.9174,1206.0
2021-12-17 12:55:00,301.39,301.66,301.39,301.66,1557.0,276.1464,276.3938,276.1464,276.3938,1557.0
2021-12-17 13:00:00,301.48,301.69,301.44,301.6,7160.0,276.2289,276.4213,276.1922,276.3388,7160.0
2021-12-17 13:05:00,301.6,301.6,300.78,300.92,4115.0,276.3388,276.3388,275.5875,275.7158,4115.0
2021-12-17 13:10:00,300.96,301.35,300.96,301.22,3962.0,275.7524,276.1098,275.7524,275.9907,3962.0
2021-12-17 13:15:00,301.27,301.31,301.16,301.17,2439.0,276.0365,276.0731,275.9357,275.9449,2439.0
2021-12-17 13:20:00,301.17,301.26,300.79,300.8,2805.0,275.9449,276.0273,275.5967,275.6058,2805.0
2021-12-17 13:25:00,300.8,300.92,300.73,300.86,3650.0,275.6058,275.7158,275.5417,275.6608,3650.0
2021-12-17 13:30:00,300.87,300.93,300.77,300.87,2851.0,275.67,275.725,275.5784,275.67,2851.0
2021-12-17 13:35:00,300.89,301.12,300.85,300.95,4636.0,275.6883,275.899,275.6517,275.7433,4636.0
2021-12-17 13:40:00,300.92,300.97,300.83,300.91,4252.0,275.7158,275.7616,275.6333,275.7066,4252.0
2021-12-17 13:45:00,300.98,301.49,300.98,301.49,5369.0,275.7708,276.238,275.7708,276.238,5369.0
2021-12-17 13:50:00,301.46,301.78,301.46,301.62,2547.0,276.2106,276.5038,276.2106,276.3572,2547.0
2021-12-17 13:55:00,301.62,301.62,301.45,301.48,1412.0,276.3572,276.3572,276.2014,276.2289,1412.0
2021-12-17 14:00:00,301.48,301.58,300.59,300.88,9481.0,276.2289,276.3205,275.4134,275.6791,9481.0
2021-12-17 14:05:00,300.96,300.97,300.88,300.97,2694.0,275.7524,275.7616,275.6791,275.7616,2694.0
2021-12-17 14:10:00,300.98,301.46,300.93,301.09,5588.0,275.7708,276.2106,275.725,275.8716,5588.0
2021-12-17 14:15:00,301.03,301.12,300.84,300.95,6378.0,275.8166,275.899,275.6425,275.7433,6378.0
2021-12-17 14:20:00,300.91,301.11,300.9,301.11,5304.0,275.7066,275.8899,275.6975,275.8899,5304.0
2021-12-17 14:25:00,301.04,301.14,300.82,301.0,6306.0,275.8257,275.9174,275.6242,275.7891,6306.0
2021-12-17 14:30:00,301.09,301.1,300.85,300.96,4544.0,275.8716,275.8807,275.6517,275.7524,4544.0
2021-12-17 14:35:00,300.95,301.12,300.67,300.96,9503.0,275.7433,275.899,275.4867,275.7524,9503.0
2021-12-17 14:40:00,301.01,301.13,300.42,300.71,7456.0,275.7983,275.9082,275.2577,275.5234,7456.0
2021-12-17 14:45:00,300.83,301.22,300.83,300.98,2674.0,275.6333,275.9907,275.6333,275.7708,2674.0
2021-12-17 14:50:00,300.98,300.98,300.41,300.6,4575.0,275.7708,275.7708,275.2485,275.4226,4575.0
2021-12-17 14:55:00,300.5,300.75,300.36,300.7,4950.0,275.331,275.56,275.2027,275.5142,4950.0
2021-12-17 15:00:00,300.84,300.92,300.39,300.39,4989.0,275.6425,275.7158,275.2302,275.2302,4989.0
2021-12-17 15:05:00,300.42,300.62,300.31,300.35,1279.0,275.2577,275.4409,275.1569,275.1935,1279.0
2021-12-17 15:10:00,299.96,300.56,299.84,300.28,10915.0,274.8362,275.3859,274.7262,275.1294,10915.0
2021-12-17 15:15:00,300.31,300.42,300.06,300.3,4651.0,275.1569,275.2577,274.9278,275.1477,4651.0
2021-12-17 15:20:00,300.29,300.71,300.28,300.7,5096.0,275.1386,275.5234,275.1294,275.5142,5096.0
2021-12-17 15:25:00,300.63,300.69,300.35,300.56,10031.0,275.4501,275.5051,275.1935,275.3859,10031.0
2021-12-17 15:30:00,300.54,300.65,300.46,300.63,4737.0,275.3676,275.4684,275.2943,275.4501,4737.0
2021-12-17 15:35:00,300.56,300.92,300.35,300.6,14829.0,275.3859,275.7158,275.1935,275.4226,14829.0
2021-12-17 15:40:00,300.68,300.78,300.38,300.53,4212.0,275.4959,275.5875,275.221,275.3585,4212.0
2021-12-17 15:45:00,300.49,300.54,299.49,299.49,5831.0,275.3218,275.3676,274.4056,274.4056,5831.0
2021-12-17 15:50:00,299.58,299.59,298.32,298.6,21526.0,274.488,274.4972,273.3336,273.5901,21526.0
2021-12-17 15:55:00,298.51,298.88,298.01,298.31,75974.0,273.5076,273.8467,273.0495,273.3244,75974.0
2021-12-20 09:30:00,294.79,294.99,293.34,293.97,22742.0,270.0992,270.2825,268.7707,269.3479,22742.0
2021-12-20 09:35:00,294.08,294.47,293.71,293.72,2616.0,269.4487,269.806,269.1097,269.1188,2616.0
2021-12-20 09:40:00,293.63,293.63,292.52,292.84,12986.0,269.0364,269.0364,268.0194,268.3125,12986.0
2021-12-20 09:45:00,292.69,293.46,292.47,292.53,7755.0,268.1751,268.8806,267.9735,268.0285,7755.0
2021-12-20 09:50:00,292.56,292.6,292.3,292.41,2264.0,268.056,268.0927,267.8178,267.9186,2264.0
2021-12-20 09:55:00,292.5,293.1,292.5,292.9,3118.0,268.001,268.5508,268.001,268.3675,3118.0
2021-12-20 10:00:00,292.81,292.98,292.38,292.43,5111.0,268.2851,268.4408,267.8911,267.9369,5111.0
2021-12-20 10:05:00,292.53,292.6,291.58,291.61,2550.0,268.0285,268.0927,267.1581,267.1856,2550.0
2021-12-20 10:10:00,291.69,291.78,291.25,291.38,1750.0,267.2589,267.3413,266.8557,266.9748,1750.0
2021-12-20 10:15:00,291.33,291.67,291.16,291.4,3449.0,266.929,267.2405,266.7733,266.9932,3449.0
2021-12-20 10:20:00,291.38,291.58,291.0,291.17,3428.0,266.9748,267.1581,266.6267,266.7824,3428.0
2021-12-20 10:25:00,291.01,291.31,290.96,291.02,7815.0,266.6358,266.9107,266.59,266.645,7815.0
2021-12-20 10:30:00,291.0,291.22,290.96,291.13,1999.0,266.6267,266.8282,266.59,266.7458,1999.0
2021-12-20 10:35:00,291.14,291.39,291.04,291.39,1639.0,266.7549,266.984,266.6633,266.984,1639.0
2021-12-20 10:40:00,291.25,292.04,290.88,292.04,5234.0,266.8557,267.5796,266.5167,267.5796,5234.0
2021-12-20 10:45:00,292.13,292.13,291.61,291.65,2677.0,267.662,267.662,267.1856,267.2222,2677.0
2021-12-20 10:50:00,291.7,291.7,291.07,291.16,3823.0,267.268,267.268,266.6908,266.7733,3823.0
2021-12-20 10:55:00,291.31,291.54,291.16,291.53,2325.0,266.9107,267.1214,266.7733,267.1123,2325.0
2021-12-20 11:00:00,291.5,291.69,291.5,291.69,788.0,267.0848,267.2589,267.0848,267.2589,788.0
2021-12-20 11:05:00,291.54,291.93,291.4,291.78,1767.0,267.1214,267.4788,266.9932,267.3413,1767.0
2021-12-20 11:10:00,291.81,291.95,291.74,291.85,3028.0,267.3688,267.4971,267.3047,267.4055,3028.0
2021-12-20 11:15:00,291.9,292.23,291.84,292.22,3018.0,267.4513,267.7536,267.3963,267.7445,3018.0
2021-12-20 11:20:00,292.27,292.7,292.08,292.49,1248.0,267.7903,268.1843,267.6162,267.9919,1248.0
2021-12-20 11:25:00,292.52,292.54,292.24,292.54,1105.0,268.0194,268.0377,267.7628,268.0377,1105.0
2021-12-20 11:30:00,292.63,292.63,292.36,292.41,2042.0,268.1201,268.1201,267.8728,267.9186,2042.0
2021-12-20 11:35:00,292.16,292.33,292.12,292.12,1414.0,267.6895,267.8453,267.6529,267.6529,1414.0
2021-12-20 11:40:00,292.11,292.11,291.93,292.06,1996.0,267.6437,267.6437,267.4788,267.5979,1996.0
2021-12-20 11:45:00,292.21,292.21,291.89,292.13,2050.0,267.7353,267.7353,267.4421,267.662,2050.0
2021-12-20 11:50:00,292.24,292.75,292.24,292.75,1191.0,267.7628,268.2301,267.7628,268.2301,1191.0
2021-12-20 11:55:00,292.76,292.98,292.57,292.76,4475.0,268.2392,268.4408,268.0652,268.2392,4475.0
2021-12-20 12:00:00,292.76,292.93,292.74,292.77,4820.0,268.2392,268.395,268.2209,268.2484,4820.0
2021-12-20 12:05:00,292.77,292.77,292.42,292.47,1826.0,268.2484,268.2484,267.9277,267.9735,1826.0
2021-12-20 12:10:00,292.44,292.57,292.43,292.45,1341.0,267.9461,268.0652,267.9369,267.9552,1341.0
2021-12-20 12:15:00,292.48,292.9,292.45,292.75,1120.0,267.9827,268.3675,267.9552,268.2301,1120.0
2021-12-20 12:20:00,292.6,292.75,292.55,292.75,500.0,268.0927,268.2301,268.0468,268.2301,500.0
2021-12-20 12:25:00,292.59,292.75,292.59,292.72,859.0,268.0835,268.2301,268.0835,268.2026,859.0
2021-12-20 12:30:00,292.72,292.72,291.82,291.82,1961.0,268.2026,268.2026,267.378,267.378,1961.0
2021-12-20 12:35:00,291.93,292.11,291.92,292.03,1789.0,267.4788,267.6437,267.4696,267.5704,1789.0
2021-12-20 12:40:00,292.05,292.12,291.94,291.99,1617.0,267.5887,267.6529,267.4879,267.5337,1617.0
2021-12-20 12:45:00,291.9,292.08,291.82,291.87,1930.0,267.4513,267.6162,267.378,267.4238,1930.0
2021-12-20 12:50:00,292.08,292.16,292.07,292.07,1731.0,267.6162,267.6895,267.607,267.607,1731.0
2021-12-20 12:55:00,292.07,292.08,291.33,291.34,1560.0,267.607,267.6162,266.929,266.9382,1560.0
2021-12-20 13:00:00,291.21,291.25,291.01,291.01,1678.0,266.8191,266.8557,266.6358,266.6358,1678.0
2021-12-20 13:05:00,291.13,291.62,291.13,291.59,1601.0,266.7458,267.1947,266.7458,267.1672,1601.0
2021-12-20 13:10:00,291.57,292.02,291.56,291.96,1618.0,267.1489,267.5612,267.1398,267.5063,1618.0
2021-12-20 13:15:00,292.18,292.33,292.18,292.33,1199.0,267.7078,267.8453,267.7078,267.8453,1199.0
2021-12-20 13:20:00,292.26,292.51,292.26,292.51,723.0,267.7811,268.0102,267.7811,268.0102,723.0
2021-12-20 13:25:00,292.48,292.87,292.48,292.75,1629.0,267.9827,268.34,267.9827,268.2301,1629.0
2021-12-20 13:30:00,292.69,292.75,292.51,292.51,1569.0,268.1751,268.2301,268.0102,268.0102,1569.0
2021-12-20 13:35:00,292.59,292.82,292.59,292.82,321.0,268.0835,268.2942,268.0835,268.2942,321.0
2021-12-20 13:40:00,293.31,293.31,292.97,292.97,752.0,268.7432,268.7432,268.4317,268.4317,752.0
2021-12-20 13:45:00,293.12,293.42,293.12,293.42,1393.0,268.5691,268.844,268.5691,268.844,1393.0
2021-12-20 13:50:00,293.44,293.56,293.21,293.42,1288.0,268.8623,268.9722,268.6516,268.844,1288.0
2021-12-20 13:55:00,293.65,293.65,293.28,293.4,1774.0,269.0547,269.0547,268.7157,268.8256,1774.0
2021-12-20 14:00:00,293.31,293.39,293.17,293.17,1816.0,268.7432,268.8165,268.6149,268.6149,1816.0
2021-12-20 14:05:00,293.33,293.37,293.28,293.28,320.0,268.7615,268.7982,268.7157,268.7157,320.0
2021-12-20 14:10:00,293.3,293.59,293.3,293.47,4719.0,268.734,268.9997,268.734,268.8898,4719.0
2021-12-20 14:15:00,293.44,293.66,293.39,293.49,1313.0,268.8623,269.0639,268.8165,268.9081,1313.0
2021-12-20 14:20:00,293.48,293.54,293.18,293.23,2516.0,268.8989,268.9539,268.6241,268.6699,2516.0
2021-12-20 14:25:00,293.24,293.29,293.18,293.29,835.0,268.679,268.7249,268.6241,268.7249,835.0
2021-12-20 14:30:00,293.48,293.48,293.05,293.05,1430.0,268.8989,268.8989,268.505,268.505,1430.0
2021-12-20 14:35:00,293.03,293.11,292.92,292.94,1215.0,268.4866,268.5599,268.3858,268.4042,1215.0
2021-12-20 14:40:00,293.08,293.11,293.02,293.05,720.0,268.5324,268.5599,268.4775,268.505,720.0
2021-12-20 14:45:00,293.17,293.46,293.17,293.34,813.0,268.6149,268.8806,268.6149,268.7707,813.0
2021-12-20 14:50:00,293.5,293.82,293.5,293.72,1903.0,268.9173,269.2105,268.9173,269.1188,1903.0
2021-12-20 14:55:00,293.65,293.75,293.31,293.32,1890.0,269.0547,269.1463,268.7432,268.7523,1890.0
2021-12-20 15:00:00,293.49,293.52,293.49,293.52,700.0,268.9081,268.9356,268.9081,268.9356,700.0
2021-12-20 15:05:00,293.51,293.62,293.51,293.62,709.0,268.9264,269.0272,268.9264,269.0272,709.0
2021-12-20 15:10:00,293.66,293.72,293.42,293.42,2023.0,269.0639,269.1188,268.844,268.844,2023.0
2021-12-20 15:15:00,293.36,293.74,293.36,293.53,1613.0,268.789,269.1372,268.789,268.9448,1613.0
2021-12-20 15:20:00,293.6,293.93,293.52,293.52,3183.0,269.0089,269.3113,268.9356,268.9356,3183.0
2021-12-20 15:25:00,293.58,294.29,293.58,294.29,3693.0,268.9906,269.6411,268.9906,269.6411,3693.0
2021-12-20 15:30:00,294.17,294.17,293.93,294.05,2863.0,269.5312,269.5312,269.3113,269.4212,2863.0
2021-12-20 15:35:00,293.97,294.16,293.92,294.11,3038.0,269.3479,269.522,269.3021,269.4762,3038.0
2021-12-20 15:40:00,294.05,294.25,293.99,294.25,5097.0,269.4212,269.6045,269.3662,269.6045,5097.0
2021-12-20 15:45:00,294.21,294.75,294.2,294.4,5882.0,269.5678,270.0626,269.5586,269.7419,5882.0
2021-12-20 15:50:00,294.54,295.2,294.54,294.97,13348.0,269.8702,270.4749,269.8702,270.2641,13348.0
2021-12-20 15:55:00,295.09,295.22,294.86,295.12,48698.0,270.3741,270.4932,270.1634,270.4016,48698.0
2021-12-21 09:30:00,297.1,298.71,296.64,298.49,13234.0,272.2157,273.6909,271.7943,273.4893,13234.0
2021-12-21 09:35:00,297.95,298.17,297.31,297.38,2420.0,272.9945,273.1961,272.4082,272.4723,2420.0
2021-12-21 09:40:00,297.39,297.59,296.94,297.44,2126.0,272.4815,272.6647,272.0691,272.5273,2126.0
2021-12-21 09:45:00,297.39,297.39,296.47,296.47,3876.0,272.4815,272.4815,271.6385,271.6385,3876.0
2021-12-21 09:50:00,296.13,296.72,296.13,296.63,2184.0,271.327,271.8676,271.327,271.7851,2184.0
2021-12-21 09:55:00,296.57,296.58,295.96,296.32,10443.0,271.7301,271.7393,271.1712,271.5011,10443.0
2021-12-21 10:00:00,296.71,296.79,295.94,295.98,3998.0,271.8584,271.9317,271.1529,271.1896,3998.0
2021-12-21 10:05:00,295.92,296.25,295.86,296.12,5596.0,271.1346,271.4369,271.0796,271.3178,5596.0
2021-12-21 10:10:00,296.14,296.35,295.96,296.35,3173.0,271.3362,271.5286,271.1712,271.5286,3173.0
2021-12-21 10:15:00,296.35,296.55,296.23,296.38,2005.0,271.5286,271.7118,271.4186,271.556,2005.0
2021-12-21 10:20:00,296.28,296.5,296.27,296.33,3039.0,271.4644,271.666,271.4553,271.5102,3039.0
2021-12-21 10:25:00,295.91,295.98,295.47,295.51,1970.0,271.1254,271.1896,270.7223,270.7589,1970.0
2021-12-21 10:30:00,295.57,295.71,295.46,295.53,1567.0,270.8139,270.9422,270.7131,270.7772,1567.0
2021-12-21 10:35:00,295.65,295.87,295.35,295.64,4217.0,270.8872,271.0888,270.6123,270.878,4217.0
2021-12-21 10:40:00,295.55,295.79,295.23,295.23,3000.0,270.7956,271.0155,270.5024,270.5024,3000.0
2021-12-21 10:45:00,295.19,295.25,295.17,295.2,1100.0,270.4657,270.5207,270.4474,270.4749,1100.0
2021-12-21 10:50:00,295.12,295.17,294.85,294.89,1500.0,270.4016,270.4474,270.1542,270.1908,1500.0
2021-12-21 10:55:00,294.84,294.88,294.34,294.37,3226.0,270.145,270.1817,269.6869,269.7144,3226.0
2021-12-21 11:00:00,294.43,295.32,294.43,295.23,1680.0,269.7694,270.5848,269.7694,270.5024,1680.0
2021-12-21 11:05:00,295.12,295.31,295.12,295.15,2956.0,270.4016,270.5757,270.4016,270.4291,2956.0
2021-12-21 11:10:00,295.04,295.15,294.96,295.02,1819.0,270.3283,270.4291,270.255,270.31,1819.0
2021-12-21 11:15:00,294.97,295.07,294.86,295.01,2251.0,270.2641,270.3558,270.1634,270.3008,2251.0
2021-12-21 11:20:00,295.01,295.08,294.84,295.05,2070.0,270.3008,270.3649,270.145,270.3374,2070.0
2021-12-21 11:25:00,295.03,295.03,294.74,294.74,1084.0,270.3191,270.3191,270.0534,270.0534,1084.0
2021-12-21 11:30:00,294.88,295.34,294.88,295.22,1766.0,270.1817,270.6032,270.1817,270.4932,1766.0
2021-12-21 11:35:00,295.21,295.29,294.96,295.08,1931.0,270.484,270.5573,270.255,270.3649,1931.0
2021-12-21 11:40:00,295.1,295.7,295.02,295.68,7559.0,270.3833,270.933,270.31,270.9147,7559.0
2021-12-21 11:45:00,295.68,295.68,295.19,295.19,3378.0,270.9147,270.9147,270.4657,270.4657,3378.0
2021-12-21 11:50:00,295.39,295.46,295.23,295.24,2948.0,270.649,270.7131,270.5024,270.5115,2948.0
2021-12-21 11:55:00,295.25,295.65,295.25,295.31,2746.0,270.5207,270.8872,270.5207,270.5757,2746.0
2021-12-21 12:00:00,295.4,295.47,295.34,295.41,3234.0,270.6581,270.7223,270.6032,270.6673,3234.0
2021-12-21 12:05:00,295.37,295.75,295.37,295.75,1904.0,270.6306,270.9788,270.6306,270.9788,1904.0
2021-12-21 12:10:00,295.73,295.92,295.64,295.89,5230.0,270.9605,271.1346,270.878,271.1071,5230.0
2021-12-21 12:15:00,296.1,296.1,295.75,295.85,1255.0,271.2995,271.2995,270.9788,271.0704,1255.0
2021-12-21 12:20:00,296.11,296.11,296.05,296.05,200.0,271.3087,271.3087,271.2537,271.2537,200.0
2021-12-21 12:25:00,296.08,296.33,295.89,296.29,1615.0,271.2812,271.5102,271.1071,271.4736,1615.0
2021-12-21 12:30:00,296.33,296.33,295.97,295.97,4113.0,271.5102,271.5102,271.1804,271.1804,4113.0
2021-12-21 12:35:00,296.13,296.17,296.02,296.02,2022.0,271.327,271.3636,271.2262,271.2262,2022.0
2021-12-21 12:40:00,296.0,296.03,295.7,295.7,1280.0,271.2079,271.2354,270.933,270.933,1280.0
2021-12-21 12:45:00,295.73,295.88,295.72,295.81,1679.0,270.9605,271.0979,270.9513,271.0338,1679.0
2021-12-21 12:50:00,296.21,296.48,296.21,296.47,1016.0,271.4003,271.6477,271.4003,271.6385,1016.0
2021-12-21 12:55:00,296.48,296.56,296.38,296.38,1344.0,271.6477,271.721,271.556,271.556,1344.0
2021-12-21 13:00:00,296.48,296.59,296.43,296.51,1103.0,271.6477,271.7485,271.6019,271.6752,1103.0
2021-12-21 13:05:00,296.48,296.48,296.11,296.11,920.0,271.6477,271.6477,271.3087,271.3087,920.0
2021-12-21 13:10:00,296.24,296.27,295.85,295.85,1692.0,271.4278,271.4553,271.0704,271.0704,1692.0
2021-12-21 13:15:00,295.96,296.0,295.84,295.87,1123.0,271.1712,271.2079,271.0613,271.0888,1123.0
2021-12-21 13:20:00,295.85,296.1,295.62,295.75,2364.0,271.0704,271.2995,270.8597,270.9788,2364.0
2021-12-21 13:25:00,295.71,295.74,295.68,295.68,500.0,270.9422,270.9697,270.9147,270.9147,500.0
2021-12-21 13:30:00,295.67,295.77,295.59,295.68,3493.0,270.9055,270.9971,270.8322,270.9147,3493.0
2021-12-21 13:35:00,295.64,296.06,295.64,295.89,5718.0,270.878,271.2629,270.878,271.1071,5718.0
2021-12-21 13:40:00,295.83,296.14,295.83,295.98,2719.0,271.0521,271.3362,271.0521,271.1896,2719.0
2021-12-21 13:45:00,296.0,296.16,295.91,296.16,1916.0,271.2079,271.3545,271.1254,271.3545,1916.0
2021-12-21 13:50:00,296.2,296.21,295.96,296.0,2702.0,271.3911,271.4003,271.1712,271.2079,2702.0
2021-12-21 13:55:00,296.04,296.21,295.99,296.0,1135.0,271.2445,271.4003,271.1987,271.2079,1135.0
2021-12-21 14:00:00,295.91,296.15,295.83,296.06,4369.0,271.1254,271.3453,271.0521,271.2629,4369.0
2021-12-21 14:05:00,296.0,296.13,295.43,295.43,14500.0,271.2079,271.327,270.6856,270.6856,14500.0
2021-12-21 14:10:00,295.28,295.39,294.8,294.82,4887.0,270.5482,270.649,270.1084,270.1267,4887.0
2021-12-21 14:15:00,294.71,294.71,294.08,294.31,2790.0,270.0259,270.0259,269.4487,269.6594,2790.0
2021-12-21 14:20:00,294.16,294.45,294.02,294.45,3691.0,269.522,269.7877,269.3937,269.7877,3691.0
2021-12-21 14:25:00,294.3,294.6,294.26,294.6,3287.0,269.6503,269.9251,269.6136,269.9251,3287.0
2021-12-21 14:30:00,294.47,294.53,294.14,294.53,3379.0,269.806,269.861,269.5037,269.861,3379.0
2021-12-21 14:35:00,294.61,294.61,294.15,294.16,1779.0,269.9343,269.9343,269.5128,269.522,1779.0
2021-12-21 14:40:00,294.07,294.21,293.85,293.85,2407.0,269.4395,269.5678,269.238,269.238,2407.0
2021-12-21 14:45:00,293.99,294.38,293.97,294.33,2260.0,269.3662,269.7236,269.3479,269.6778,2260.0
2021-12-21 14:50:00,294.32,294.45,294.18,294.34,2150.0,269.6686,269.7877,269.5403,269.6869,2150.0
2021-12-21 14:55:00,294.35,294.57,294.35,294.57,1284.0,269.6961,269.8976,269.6961,269.8976,1284.0
2021-12-21 15:00:00,294.57,295.1,294.45,295.1,2234.0,269.8976,270.3833,269.7877,270.3833,2234.0
2021-12-21 15:05:00,295.07,295.16,294.89,294.89,3507.0,270.3558,270.4382,270.1908,270.1908,3507.0
2021-12-21 15:10:00,294.88,295.08,294.75,295.08,2481.0,270.1817,270.3649,270.0626,270.3649,2481.0
2021-12-21 15:15:00,295.13,295.24,294.91,295.12,3572.0,270.4107,270.5115,270.2092,270.4016,3572.0
2021-12-21 15:20:00,295.11,295.6,295.07,295.49,4394.0,270.3924,270.8414,270.3558,270.7406,4394.0
2021-12-21 15:25:00,295.47,295.47,295.29,295.29,1110.0,270.7223,270.7223,270.5573,270.5573,1110.0
2021-12-21 15:30:00,295.29,295.6,295.13,295.34,5488.0,270.5573,270.8414,270.4107,270.6032,5488.0
2021-12-21 15:35:00,295.27,295.28,294.93,295.05,2795.0,270.539,270.5482,270.2275,270.3374,2795.0
2021-12-21 15:40:00,295.05,295.16,294.98,295.1,2922.0,270.3374,270.4382,270.2733,270.3833,2922.0
2021-12-21 15:45:00,295.05,295.16,295.0,295.1,4508.0,270.3374,270.4382,270.2916,270.3833,4508.0
2021-12-21 15:50:00,295.15,295.69,295.15,295.64,12113.0,270.4291,270.9238,270.4291,270.878,12113.0
2021-12-21 15:55:00,295.62,295.99,295.59,295.74,50716.0,270.8597,271.1987,270.8322,270.9697,50716.0
2021-12-22 09:30:00,295.05,295.32,294.2,294.76,9732.0,270.3374,270.5848,269.5586,270.0717,9732.0
2021-12-22 09:35:00,295.03,295.28,294.78,295.19,1029.0,270.3191,270.5482,270.0901,270.4657,1029.0
2021-12-22 09:40:00,294.76,295.03,294.7,294.96,1839.0,270.0717,270.3191,270.0168,270.255,1839.0
2021-12-22 09:45:00,295.16,295.7,295.15,295.31,1850.0,270.4382,270.933,270.4291,270.5757,1850.0
2021-12-22 09:50:00,295.38,295.79,295.38,295.45,2306.0,270.6398,271.0155,270.6398,270.7039,2306.0
2021-12-22 09:55:00,295.63,296.16,295.36,295.49,2980.0,270.8689,271.3545,270.6215,270.7406,2980.0
2021-12-22 10:00:00,295.56,295.82,295.34,295.78,5516.0,270.8047,271.043,270.6032,271.0063,5516.0
2021-12-22 10:05:00,295.64,296.5,295.64,295.86,7138.0,270.878,271.666,270.878,271.0796,7138.0
2021-12-22 10:10:00,295.74,295.91,295.69,295.78,2234.0,270.9697,271.1254,270.9238,271.0063,2234.0
2021-12-22 10:15:00,295.83,296.2,295.73,295.92,2042.0,271.0521,271.3911,270.9605,271.1346,2042.0
2021-12-22 10:20:00,295.71,295.97,295.64,295.67,1564.0,270.9422,271.1804,270.878,270.9055,1564.0
2021-12-22 10:25:00,295.57,295.62,294.85,294.96,4108.0,270.8139,270.8597,270.1542,270.255,4108.0
2021-12-22 10:30:00,295.22,295.32,294.77,294.81,1403.0,270.4932,270.5848,270.0809,270.1175,1403.0
2021-12-22 10:35:00,294.89,295.22,294.84,295.22,606.0,270.1908,270.4932,270.145,270.4932,606.0
2021-12-22 10:40:00,295.26,295.8,295.26,295.8,1520.0,270.5299,271.0246,270.5299,271.0246,1520.0
2021-12-22 10:45:00,295.83,296.0,295.63,295.83,2500.0,271.0521,271.2079,270.8689,271.0521,2500.0
2021-12-22 10:50:00,295.78,296.35,295.78,296.22,2977.0,271.0063,271.5286,271.0063,271.4094,2977.0
2021-12-22 10:55:00,296.11,296.29,295.79,295.88,5311.0,271.3087,271.4736,271.0155,271.0979,5311.0
2021-12-22 11:00:00,295.91,296.13,295.86,296.05,4920.0,271.1254,271.327,271.0796,271.2537,4920.0
2021-12-22 11:05:00,295.97,296.08,295.87,296.06,2907.0,271.1804,271.2812,271.0888,271.2629,2907.0
2021-12-22 11:10:00,295.94,296.52,295.94,296.52,2746.0,271.1529,271.6843,271.1529,271.6843,2746.0
2021-12-22 11:15:00,296.43,296.44,296.21,296.31,1945.0,271.6019,271.611,271.4003,271.4919,1945.0
2021-12-22 11:20:00,296.23,296.25,295.88,295.88,1609.0,271.4186,271.4369,271.0979,271.0979,1609.0
2021-12-22 11:25:00,295.79,296.1,295.78,295.9,1810.0,271.0155,271.2995,271.0063,271.1163,1810.0
2021-12-22 11:30:00,296.15,296.4,296.13,296.22,1246.0,271.3453,271.5744,271.327,271.4094,1246.0
2021-12-22 11:35:00,296.23,296.23,295.85,296.22,7441.0,271.4186,271.4186,271.0704,271.4094,7441.0
2021-12-22 11:40:00,296.12,296.45,296.12,296.26,1917.0,271.3178,271.6202,271.3178,271.4461,1917.0
2021-12-22 11:45:00,296.25,296.35,295.95,296.29,1508.0,271.4369,271.5286,271.1621,271.4736,1508.0
2021-12-22 11:50:00,296.15,296.15,295.98,296.1,400.0,271.3453,271.3453,271.1896,271.2995,400.0
2021-12-22 11:55:00,296.17,296.31,296.02,296.19,2383.0,271.3636,271.4919,271.2262,271.382,2383.0
2021-12-22 12:00:00,296.13,296.21,296.09,296.17,1100.0,271.327,271.4003,271.2903,271.3636,1100.0
2021-12-22 12:05:00,296.03,296.03,296.0,296.0,402.0,271.2354,271.2354,271.2079,271.2079,402.0
2021-12-22 12:10:00,296.0,296.44,296.0,296.39,2057.0,271.2079,271.611,271.2079,271.5652,2057.0
2021-12-22 12:15:00,296.3,296.4,296.12,296.4,1983.0,271.4827,271.5744,271.3178,271.5744,1983.0
2021-12-22 12:20:00,296.18,296.25,296.11,296.25,1386.0,271.3728,271.4369,271.3087,271.4369,1386.0
2021-12-22 12:25:00,296.3,296.47,296.24,296.43,3723.0,271.4827,271.6385,271.4278,271.6019,3723.0
2021-12-22 12:30:00,296.49,296.6,296.45,296.47,1457.0,271.6568,271.7576,271.6202,271.6385,1457.0
2021-12-22 12:35:00,296.5,296.55,296.36,296.4,1716.0,271.666,271.7118,271.5377,271.5744,1716.0
2021-12-22 12:40:00,296.27,296.33,296.15,296.21,820.0,271.4553,271.5102,271.3453,271.4003,820.0
2021-12-22 12:45:00,296.15,296.3,295.96,295.96,10445.0,271.3453,271.4827,271.1712,271.1712,10445.0
2021-12-22 12:50:00,296.09,296.26,296.03,296.18,2700.0,271.2903,271.4461,271.2354,271.3728,2700.0
2021-12-22 12:55:00,296.14,296.23,296.08,296.15,1000.0,271.3362,271.4186,271.2812,271.3453,1000.0
2021-12-22 13:00:00,296.05,296.26,296.05,296.25,1404.0,271.2537,271.4461,271.2537,271.4369,1404.0
2021-12-22 13:05:00,296.04,296.04,295.93,296.0,1115.0,271.2445,271.2445,271.1437,271.2079,1115.0
2021-12-22 13:10:00,295.96,296.02,295.72,295.88,5270.0,271.1712,271.2262,270.9513,271.0979,5270.0
2021-12-22 13:15:00,296.01,296.01,295.78,295.81,1802.0,271.217,271.217,271.0063,271.0338,1802.0
2021-12-22 13:20:00,295.85,295.99,295.8,295.8,1645.0,271.0704,271.1987,271.0246,271.0246,1645.0
2021-12-22 13:25:00,295.89,296.13,295.77,295.97,1669.0,271.1071,271.327,270.9971,271.1804,1669.0
2021-12-22 13:30:00,295.96,296.12,295.95,295.95,1010.0,271.1712,271.3178,271.1621,271.1621,1010.0
2021-12-22 13:35:00,295.84,296.09,295.83,295.94,1705.0,271.0613,271.2903,271.0521,271.1529,1705.0
2021-12-22 13:40:00,295.95,295.99,295.71,295.99,1346.0,271.1621,271.1987,270.9422,271.1987,1346.0
2021-12-22 13:45:00,295.79,296.1,295.79,295.92,9390.0,271.0155,271.2995,271.0155,271.1346,9390.0
2021-12-22 13:50:00,295.9,295.9,295.8,295.81,400.0,271.1163,271.1163,271.0246,271.0338,400.0
2021-12-22 13:55:00,295.73,295.86,295.72,295.78,2613.0,270.9605,271.0796,270.9513,271.0063,2613.0
2021-12-22 14:00:00,295.59,295.74,295.59,295.74,1664.0,270.8322,270.9697,270.8322,270.9697,1664.0
2021-12-22 14:05:00,295.72,295.81,295.63,295.66,2039.0,270.9513,271.0338,270.8689,270.8964,2039.0
2021-12-22 14:10:00,295.71,295.84,295.68,295.75,1472.0,270.9422,271.0613,270.9147,270.9788,1472.0
2021-12-22 14:15:00,295.76,295.76,295.73,295.74,200.0,270.988,270.988,270.9605,270.9697,200.0
2021-12-22 14:20:00,295.8,295.8,295.74,295.8,2126.0,271.0246,271.0246,270.9697,271.0246,2126.0
2021-12-22 14:25:00,295.79,295.8,295.58,295.58,1386.0,271.0155,271.0246,270.8231,270.8231,1386.0
2021-12-22 14:30:00,295.7,295.8,295.58,295.58,2464.0,270.933,271.0246,270.8231,270.8231,2464.0
2021-12-22 14:35:00,295.7,295.7,295.59,295.69,900.0,270.933,270.933,270.8322,270.9238,900.0
2021-12-22 14:40:00,295.68,295.71,295.56,295.63,1572.0,270.9147,270.9422,270.8047,270.8689,1572.0
2021-12-22 14:45:00,295.5,295.65,295.44,295.65,1300.0,270.7498,270.8872,270.6948,270.8872,1300.0
2021-12-22 14:50:00,295.7,295.95,295.7,295.87,2425.0,270.933,271.1621,270.933,271.0888,2425.0
2021-12-22 14:55:00,295.81,295.93,295.76,295.78,3830.0,271.0338,271.1437,270.988,271.0063,3830.0
2021-12-22 15:00:00,295.8,296.0,295.79,295.92,1688.0,271.0246,271.2079,271.0155,271.1346,1688.0
2021-12-22 15:05:00,295.92,295.98,295.85,295.85,2100.0,271.1346,271.1896,271.0704,271.0704,2100.0
2021-12-22 15:10:00,295.91,296.15,295.9,296.13,2463.0,271.1254,271.3453,271.1163,271.327,2463.0
2021-12-22 15:15:00,296.13,296.16,295.95,296.16,2878.0,271.327,271.3545,271.1621,271.3545,2878.0
2021-12-22 15:20:00,296.11,296.12,296.01,296.09,1732.0,271.3087,271.3178,271.217,271.2903,1732.0
2021-12-22 15:25:00,296.08,296.17,296.08,296.12,1641.0,271.2812,271.3636,271.2812,271.3178,1641.0
2021-12-22 15:30:00,296.08,296.16,295.89,296.09,1938.0,271.2812,271.3545,271.1071,271.2903,1938.0
2021-12-22 15:35:00,296.16,296.27,296.15,296.25,2422.0,271.3545,271.4553,271.3453,271.4369,2422.0
2021-12-22 15:40:00,296.24,296.65,296.19,296.65,3334.0,271.4278,271.8034,271.382,271.8034,3334.0
2021-12-22 15:45:00,296.65,296.86,296.62,296.85,5349.0,271.8034,271.9958,271.7759,271.9867,5349.0
2021-12-22 15:50:00,296.97,297.14,296.97,297.01,9112.0,272.0966,272.2524,272.0966,272.1333,9112.0
2021-12-22 15:55:00,297.04,297.26,296.98,297.19,22253.0,272.1608,272.3623,272.1058,272.2982,22253.0
2021-12-23 09:30:00,297.4,297.92,297.4,297.84,12886.0,272.4906,272.9671,272.4906,272.8938,12886.0
2021-12-23 09:35:00,298.58,299.31,298.57,299.17,1129.0,273.5718,274.2406,273.5626,274.1124,1129.0
2021-12-23 09:40:00,299.18,299.61,298.79,299.14,2640.0,274.1215,274.5155,273.7642,274.0849,2640.0
2021-12-23 09:45:00,299.26,299.26,299.02,299.03,315.0,274.1948,274.1948,273.9749,273.9841,315.0
2021-12-23 09:50:00,299.05,299.06,298.79,298.8,1239.0,274.0024,274.0116,273.7642,273.7734,1239.0
2021-12-23 09:55:00,298.9,299.38,298.84,299.17,5223.0,273.865,274.3048,273.81,274.1124,5223.0
2021-12-23 10:00:00,299.19,299.38,298.84,299.34,2532.0,274.1307,274.3048,273.81,274.2681,2532.0
2021-12-23 10:05:00,299.24,299.92,299.24,299.62,1730.0,274.1765,274.7995,274.1765,274.5247,1730.0
2021-12-23 10:10:00,299.54,299.57,299.26,299.3,2094.0,274.4514,274.4789,274.1948,274.2315,2094.0
2021-12-23 10:15:00,299.31,299.63,299.25,299.6,1000.0,274.2406,274.5338,274.1857,274.5064,1000.0
2021-12-23 10:20:00,299.58,299.66,299.42,299.63,2288.0,274.488,274.5613,274.3414,274.5338,2288.0
2021-12-23 10:25:00,299.69,299.72,299.26,299.55,1843.0,274.5888,274.6163,274.1948,274.4605,1843.0
2021-12-23 10:30:00,299.36,299.6,299.36,299.56,749.0,274.2865,274.5064,274.2865,274.4697,749.0
2021-12-23 10:35:00,299.5,299.7,299.42,299.55,1280.0,274.4147,274.598,274.3414,274.4605,1280.0
2021-12-23 10:40:00,299.66,299.9,299.66,299.85,858.0,274.5613,274.7812,274.5613,274.7354,858.0
2021-12-23 10:45:00,299.95,300.11,299.95,300.02,3620.0,274.827,274.9736,274.827,274.8912,3620.0
2021-12-23 10:50:00,300.08,300.08,299.49,299.5,6572.0,274.9461,274.9461,274.4056,274.4147,6572.0
2021-12-23 10:55:00,299.6,299.89,299.6,299.7,914.0,274.5064,274.7721,274.5064,274.598,914.0
2021-12-23 11:00:00,299.69,299.93,299.62,299.65,1160.0,274.5888,274.8087,274.5247,274.5522,1160.0
2021-12-23 11:05:00,299.71,300.13,299.71,299.97,1684.0,274.6071,274.992,274.6071,274.8454,1684.0
2021-12-23 11:10:00,300.05,300.05,299.86,299.87,500.0,274.9187,274.9187,274.7446,274.7537,500.0
2021-12-23 11:15:00,299.85,299.9,299.74,299.76,554.0,274.7354,274.7812,274.6346,274.6529,554.0
2021-12-23 11:20:00,299.8,299.8,299.67,299.75,500.0,274.6896,274.6896,274.5705,274.6438,500.0
2021-12-23 11:25:00,299.76,299.76,299.46,299.47,840.0,274.6529,274.6529,274.3781,274.3872,840.0
2021-12-23 11:30:00,299.57,299.69,299.54,299.55,2055.0,274.4789,274.5888,274.4514,274.4605,2055.0
2021-12-23 11:35:00,299.65,299.73,299.57,299.73,1775.0,274.5522,274.6255,274.4789,274.6255,1775.0
2021-12-23 11:40:00,299.79,299.79,299.63,299.63,860.0,274.6804,274.6804,274.5338,274.5338,860.0
2021-12-23 11:45:00,299.71,300.25,299.71,300.16,4478.0,274.6071,275.1019,274.6071,275.0194,4478.0
2021-12-23 11:50:00,300.24,300.51,300.24,300.51,602.0,275.0927,275.3401,275.0927,275.3401,602.0
2021-12-23 11:55:00,300.31,300.32,300.17,300.18,500.0,275.1569,275.166,275.0286,275.0378,500.0
2021-12-23 12:00:00,300.16,300.17,300.02,300.04,600.0,275.0194,275.0286,274.8912,274.9095,600.0
2021-12-23 12:05:00,300.13,300.13,299.97,300.03,796.0,274.992,274.992,274.8454,274.9003,796.0
2021-12-23 12:10:00,300.03,300.03,299.87,299.87,1149.0,274.9003,274.9003,274.7537,274.7537,1149.0
2021-12-23 12:15:00,300.04,300.18,300.04,300.17,950.0,274.9095,275.0378,274.9095,275.0286,950.0
2021-12-23 12:20:00,300.01,300.1,299.9,299.9,1803.0,274.882,274.9645,274.7812,274.7812,1803.0
2021-12-23 12:25:00,299.94,299.95,299.82,299.82,893.0,274.8179,274.827,274.7079,274.7079,893.0
2021-12-23 12:30:00,299.98,299.98,299.79,299.8,545.0,274.8545,274.8545,274.6804,274.6896,545.0
2021-12-23 12:35:00,299.8,299.8,299.7,299.71,250.0,274.6896,274.6896,274.598,274.6071,250.0
2021-12-23 12:40:00,299.73,299.82,299.73,299.82,388.0,274.6255,274.7079,274.6255,274.7079,388.0
2021-12-23 12:45:00,299.91,299.91,299.72,299.72,781.0,274.7904,274.7904,274.6163,274.6163,781.0
2021-12-23 12:50:00,299.77,299.88,299.76,299.88,300.0,274.6621,274.7629,274.6529,274.7629,300.0
2021-12-23 12:55:00,299.81,299.94,299.81,299.94,200.0,274.6988,274.8179,274.6988,274.8179,200.0
2021-12-23 13:00:00,299.94,299.94,299.94,299.94,0.0,274.8179,274.8179,274.8179,274.8179,0.0
2021-12-23 13:05:00,299.91,300.04,299.91,299.97,1846.0,274.7904,274.9095,274.7904,274.8454,1846.0
2021-12-23 13:10:00,299.92,299.95,299.9,299.94,1377.0,274.7995,274.827,274.7812,274.8179,1377.0
2021-12-23 13:15:00,299.82,299.82,299.82,299.82,200.0,274.7079,274.7079,274.7079,274.7079,200.0
2021-12-23 13:20:00,299.85,299.85,299.78,299.8,589.0,274.7354,274.7354,274.6713,274.6896,589.0
2021-12-23 13:25:00,299.82,299.88,299.74,299.75,3456.0,274.7079,274.7629,274.6346,274.6438,3456.0
2021-12-23 13:30:00,299.93,300.04,299.93,299.97,849.0,274.8087,274.9095,274.8087,274.8454,849.0
2021-12-23 13:35:00,299.94,299.94,299.89,299.89,590.0,274.8179,274.8179,274.7721,274.7721,590.0
2021-12-23 13:40:00,299.94,300.01,299.83,299.83,2679.0,274.8179,274.882,274.7171,274.7171,2679.0
2021-12-23 13:45:00,299.8,299.96,299.71,299.96,2576.0,274.6896,274.8362,274.6071,274.8362,2576.0
2021-12-23 13:50:00,299.94,299.94,299.88,299.89,552.0,274.8179,274.8179,274.7629,274.7721,552.0
2021-12-23 13:55:00,299.94,300.04,299.87,300.04,362.0,274.8179,274.9095,274.7537,274.9095,362.0
2021-12-23 14:00:00,300.07,300.37,300.07,300.34,715.0,274.937,275.2119,274.937,275.1844,715.0
2021-12-23 14:05:00,300.43,300.57,300.43,300.47,400.0,275.2668,275.3951,275.2668,275.3035,400.0
2021-12-23 14:10:00,300.49,300.5,300.38,300.42,2187.0,275.3218,275.331,275.221,275.2577,2187.0
2021-12-23 14:15:00,300.39,300.41,300.32,300.41,500.0,275.2302,275.2485,275.166,275.2485,500.0
2021-12-23 14:20:00,300.29,300.29,300.28,300.28,430.0,275.1386,275.1386,275.1294,275.1294,430.0
2021-12-23 14:25:00,300.44,300.52,300.39,300.46,1746.0,275.276,275.3493,275.2302,275.2943,1746.0
2021-12-23 14:30:00,300.44,300.45,300.25,300.34,685.0,275.276,275.2852,275.1019,275.1844,685.0
2021-12-23 14:35:00,300.24,300.24,300.07,300.08,1542.0,275.0927,275.0927,274.937,274.9461,1542.0
2021-12-23 14:40:00,300.05,300.07,299.96,300.07,879.0,274.9187,274.937,274.8362,274.937,879.0
2021-12-23 14:45:00,300.15,300.15,300.05,300.1,1026.0,275.0103,275.0103,274.9187,274.9645,1026.0
2021-12-23 14:50:00,300.27,300.35,300.23,300.27,1397.0,275.1202,275.1935,275.0836,275.1202,1397.0
2021-12-23 14:55:00,300.3,300.4,300.15,300.15,700.0,275.1477,275.2393,275.0103,275.0103,700.0
2021-12-23 15:00:00,300.19,300.19,300.05,300.06,991.0,275.0469,275.0469,274.9187,274.9278,991.0
2021-12-23 15:05:00,299.98,300.22,299.98,300.1,1923.0,274.8545,275.0744,274.8545,274.9645,1923.0
2021-12-23 15:10:00,300.05,300.15,300.03,300.15,900.0,274.9187,275.0103,274.9003,275.0103,900.0
2021-12-23 15:15:00,300.23,300.23,300.12,300.18,1264.0,275.0836,275.0836,274.9828,275.0378,1264.0
2021-12-23 15:20:00,300.38,300.49,300.38,300.49,768.0,275.221,275.3218,275.221,275.3218,768.0
2021-12-23 15:25:00,300.48,300.54,300.13,300.13,3226.0,275.3126,275.3676,274.992,274.992,3226.0
2021-12-23 15:30:00,300.03,300.04,299.82,299.82,1631.0,274.9003,274.9095,274.7079,274.7079,1631.0
2021-12-23 15:35:00,299.87,300.07,299.79,299.86,3420.0,274.7537,274.937,274.6804,274.7446,3420.0
2021-12-23 15:40:00,299.91,300.12,299.91,300.05,2730.0,274.7904,274.9828,274.7904,274.9187,2730.0
2021-12-23 15:45:00,300.04,300.35,300.04,300.35,5089.0,274.9095,275.1935,274.9095,275.1935,5089.0
2021-12-23 15:50:00,300.4,300.48,300.2,300.36,6360.0,275.2393,275.3126,275.0561,275.2027,6360.0
2021-12-23 15:55:00,300.26,300.33,299.37,299.42,12724.0,275.1111,275.1752,274.2956,274.3414,12724.0
2021-12-27 09:30:00,301.42,301.63,300.66,300.66,8714.0,276.1739,276.3663,275.4776,275.4776,8714.0
2021-12-27 09:35:00,300.52,300.85,300.33,300.46,4314.0,275.3493,275.6517,275.1752,275.2943,4314.0
2021-12-27 09:40:00,300.21,300.61,299.9,300.0,3648.0,275.0653,275.4318,274.7812,274.8728,3648.0
2021-12-27 09:45:00,300.22,300.39,299.9,300.38,3396.0,275.0744,275.2302,274.7812,275.221,3396.0
2021-12-27 09:50:00,300.52,300.52,299.81,300.05,4265.0,275.3493,275.3493,274.6988,274.9187,4265.0
2021-12-27 09:55:00,299.89,299.89,299.71,299.83,301.0,274.7721,274.7721,274.6071,274.7171,301.0
2021-12-27 10:00:00,299.96,300.43,299.78,299.94,4673.0,274.8362,275.2668,274.6713,274.8179,4673.0
2021-12-27 10:05:00,299.93,300.09,299.58,299.59,1385.0,274.8087,274.9553,274.488,274.4972,1385.0
2021-12-27 10:10:00,299.78,299.91,299.6,299.6,1333.0,274.6713,274.7904,274.5064,274.5064,1333.0
2021-12-27 10:15:00,299.8,299.89,299.36,299.55,7026.0,274.6896,274.7721,274.2865,274.4605,7026.0
2021-12-27 10:20:00,299.3,299.4,298.78,298.78,3973.0,274.2315,274.3231,273.755,273.755,3973.0
2021-12-27 10:25:00,299.08,299.46,299.08,299.46,2802.0,274.0299,274.3781,274.0299,274.3781,2802.0
2021-12-27 10:30:00,299.5,299.71,299.36,299.51,4094.0,274.4147,274.6071,274.2865,274.4239,4094.0
2021-12-27 10:35:00,299.49,299.62,299.14,299.15,804.0,274.4056,274.5247,274.0849,274.094,804.0
2021-12-27 10:40:00,299.4,299.6,299.23,299.45,3743.0,274.3231,274.5064,274.1673,274.3689,3743.0
2021-12-27 10:45:00,299.16,299.98,299.16,299.98,975.0,274.1032,274.8545,274.1032,274.8545,975.0
2021-12-27 10:50:00,299.66,299.92,299.45,299.6,1490.0,274.5613,274.7995,274.3689,274.5064,1490.0
2021-12-27 10:55:00,299.59,299.75,299.48,299.68,3581.0,274.4972,274.6438,274.3964,274.5796,3581.0
2021-12-27 11:00:00,299.61,299.61,299.61,299.61,200.0,274.5155,274.5155,274.5155,274.5155,200.0
2021-12-27 11:05:00,299.47,299.82,299.39,299.82,6407.0,274.3872,274.7079,274.3139,274.7079,6407.0
2021-12-27 11:10:00,299.93,300.05,299.84,300.04,1200.0,274.8087,274.9187,274.7262,274.9095,1200.0
2021-12-27 11:15:00,300.24,300.24,300.04,300.2,736.0,275.0927,275.0927,274.9095,275.0561,736.0
2021-12-27 11:20:00,300.05,300.23,299.99,300.23,2174.0,274.9187,275.0836,274.8637,275.0836,2174.0
2021-12-27 11:25:00,300.18,300.48,300.18,300.37,1311.0,275.0378,275.3126,275.0378,275.2119,1311.0
2021-12-27 11:30:00,300.38,300.38,300.0,300.0,2083.0,275.221,275.221,274.8728,274.8728,2083.0
2021-12-27 11:35:00,300.1,300.23,300.09,300.23,796.0,274.9645,275.0836,274.9553,275.0836,796.0
2021-12-27 11:40:00,300.36,300.36,300.27,300.36,700.0,275.2027,275.2027,275.1202,275.2027,700.0
2021-12-27 11:45:00,300.16,300.16,300.16,300.16,471.0,275.0194,275.0194,275.0194,275.0194,471.0
2021-12-27 11:50:00,300.16,300.25,300.03,300.13,2511.0,275.0194,275.1019,274.9003,274.992,2511.0
2021-12-27 11:55:00,300.14,300.22,300.0,300.22,800.0,275.0011,275.0744,274.8728,275.0744,800.0
2021-12-27 12:00:00,300.35,300.53,300.27,300.27,1614.0,275.1935,275.3585,275.1202,275.1202,1614.0
2021-12-27 12:05:00,300.42,300.47,300.13,300.13,1634.0,275.2577,275.3035,274.992,274.992,1634.0
2021-12-27 12:10:00,300.21,300.34,300.2,300.25,2150.0,275.0653,275.1844,275.0561,275.1019,2150.0
2021-12-27 12:15:00,300.23,300.3,300.16,300.19,3020.0,275.0836,275.1477,275.0194,275.0469,3020.0
2021-12-27 12:20:00,300.32,300.37,300.31,300.36,1632.0,275.166,275.2119,275.1569,275.2027,1632.0
2021-12-27 12:25:00,300.37,300.52,300.37,300.52,1050.0,275.2119,275.3493,275.2119,275.3493,1050.0
2021-12-27 12:30:00,300.48,300.48,300.31,300.37,3443.0,275.3126,275.3126,275.1569,275.2119,3443.0
2021-12-27 12:35:00,300.38,300.4,300.26,300.34,2368.0,275.221,275.2393,275.1111,275.1844,2368.0
2021-12-27 12:40:00,300.12,300.34,300.12,300.28,2180.0,274.9828,275.1844,274.9828,275.1294,2180.0
2021-12-27 12:45:00,300.33,300.35,300.2,300.2,840.0,275.1752,275.1935,275.0561,275.0561,840.0
2021-12-27 12:50:00,300.24,300.29,300.2,300.29,1937.0,275.0927,275.1386,275.0561,275.1386,1937.0
2021-12-27 12:55:00,300.29,300.32,300.22,300.22,1695.0,275.1386,275.166,275.0744,275.0744,1695.0
2021-12-27 13:00:00,300.21,300.21,300.09,300.09,800.0,275.0653,275.0653,274.9553,274.9553,800.0
2021-12-27 13:05:00,300.11,300.25,299.95,300.21,5731.0,274.9736,275.1019,274.827,275.0653,5731.0
2021-12-27 13:10:00,300.13,300.13,300.08,300.1,449.0,274.992,274.992,274.9461,274.9645,449.0
2021-12-27 13:15:00,300.07,300.08,299.9,300.0,1758.0,274.937,274.9461,274.7812,274.8728,1758.0
2021-12-27 13:20:00,299.99,300.11,299.95,300.1,2151.0,274.8637,274.9736,274.827,274.9645,2151.0
2021-12-27 13:25:00,300.11,300.25,300.05,300.19,2461.0,274.9736,275.1019,274.9187,275.0469,2461.0
2021-12-27 13:30:00,300.22,300.22,300.16,300.16,303.0,275.0744,275.0744,275.0194,275.0194,303.0
2021-12-27 13:35:00,300.26,300.4,300.26,300.32,502.0,275.1111,275.2393,275.1111,275.166,502.0
2021-12-27 13:40:00,300.28,300.28,300.25,300.25,405.0,275.1294,275.1294,275.1019,275.1019,405.0
2021-12-27 13:45:00,300.18,300.36,300.18,300.36,1501.0,275.0378,275.2027,275.0378,275.2027,1501.0
2021-12-27 13:50:00,300.4,300.53,300.4,300.53,739.0,275.2393,275.3585,275.2393,275.3585,739.0
2021-12-27 13:55:00,300.49,300.56,300.48,300.53,457.0,275.3218,275.3859,275.3126,275.3585,457.0
2021-12-27 14:00:00,300.5,300.56,300.45,300.48,742.0,275.331,275.3859,275.2852,275.3126,742.0
2021-12-27 14:05:00,300.53,300.53,300.41,300.52,700.0,275.3585,275.3585,275.2485,275.3493,700.0
2021-12-27 14:10:00,300.48,300.62,300.48,300.6,700.0,275.3126,275.4409,275.3126,275.4226,700.0
2021-12-27 14:15:00,300.52,300.52,300.34,300.45,1009.0,275.3493,275.3493,275.1844,275.2852,1009.0
2021-12-27 14:20:00,300.37,300.46,300.37,300.46,801.0,275.2119,275.2943,275.2119,275.2943,801.0
2021-12-27 14:25:00,300.54,300.72,300.54,300.69,2532.0,275.3676,275.5325,275.3676,275.5051,2532.0
2021-12-27 14:30:00,300.69,300.82,300.68,300.75,2308.0,275.5051,275.6242,275.4959,275.56,2308.0
2021-12-27 14:35:00,300.71,300.82,300.69,300.81,860.0,275.5234,275.6242,275.5051,275.615,860.0
2021-12-27 14:40:00,300.69,300.76,300.61,300.73,1826.0,275.5051,275.5692,275.4318,275.5417,1826.0
2021-12-27 14:45:00,300.62,300.7,300.51,300.56,1809.0,275.4409,275.5142,275.3401,275.3859,1809.0
2021-12-27 14:50:00,300.42,300.61,300.42,300.61,891.0,275.2577,275.4318,275.2577,275.4318,891.0
2021-12-27 14:55:00,300.48,300.49,300.42,300.49,728.0,275.3126,275.3218,275.2577,275.3218,728.0
2021-12-27 15:00:00,300.49,300.55,300.39,300.54,1700.0,275.3218,275.3768,275.2302,275.3676,1700.0
2021-12-27 15:05:00,300.68,300.68,300.46,300.56,1300.0,275.4959,275.4959,275.2943,275.3859,1300.0
2021-12-27 15:10:00,300.57,300.76,300.52,300.76,1674.0,275.3951,275.5692,275.3493,275.5692,1674.0
2021-12-27 15:15:00,300.75,300.96,300.74,300.92,1923.0,275.56,275.7524,275.5509,275.7158,1923.0
2021-12-27 15:20:00,300.99,301.39,300.99,301.39,2455.0,275.7799,276.1464,275.7799,276.1464,2455.0
2021-12-27 15:25:00,301.31,301.73,301.31,301.68,2352.0,276.0731,276.4579,276.0731,276.4121,2352.0
2021-12-27 15:30:00,301.78,301.94,301.78,301.84,2845.0,276.5038,276.6504,276.5038,276.5587,2845.0
2021-12-27 15:35:00,301.83,301.83,301.56,301.57,4255.0,276.5496,276.5496,276.3022,276.3113,4255.0
2021-12-27 15:40:00,301.62,301.98,301.61,301.94,4244.0,276.3572,276.687,276.348,276.6504,4244.0
2021-12-27 15:45:00,301.96,302.06,301.88,301.95,7935.0,276.6687,276.7603,276.5954,276.6595,7935.0
2021-12-27 15:50:00,301.95,302.27,301.94,302.16,9944.0,276.6595,276.9527,276.6504,276.8519,9944.0
2021-12-27 15:55:00,302.17,302.36,302.06,302.23,25119.0,276.8611,277.0352,276.7603,276.9161,25119.0
2021-12-28 09:30:00,303.15,303.15,302.28,303.06,6587.0,277.759,277.759,276.9619,277.6766,6587.0
2021-12-28 09:35:00,302.66,302.66,302.66,302.66,142.0,277.3101,277.3101,277.3101,277.3101,142.0
2021-12-28 09:40:00,302.71,302.73,302.29,302.43,1114.0,277.3559,277.3742,276.971,277.0993,1114.0
2021-12-28 09:45:00,302.6,302.6,301.81,302.19,3143.0,277.2551,277.2551,276.5312,276.8794,3143.0
2021-12-28 09:50:00,302.24,303.09,302.24,302.57,3405.0,276.9252,277.704,276.9252,277.2276,3405.0
2021-12-28 09:55:00,302.52,303.23,302.49,302.89,1700.0,277.1818,277.8323,277.1543,277.5208,1700.0
2021-12-28 10:00:00,303.06,303.19,302.71,302.75,1690.0,277.6766,277.7957,277.3559,277.3925,1690.0
2021-12-28 10:05:00,302.66,302.95,302.39,302.5,3436.0,277.3101,277.5758,277.0627,277.1635,3436.0
2021-12-28 10:10:00,302.85,303.21,302.84,303.12,2950.0,277.4841,277.814,277.475,277.7315,2950.0
2021-12-28 10:15:00,303.36,303.47,303.04,303.28,1799.0,277.9514,278.0522,277.6582,277.8781,1799.0
2021-12-28 10:20:00,303.51,303.52,303.13,303.13,906.0,278.0889,278.098,277.7407,277.7407,906.0
2021-12-28 10:25:00,303.12,303.23,303.05,303.07,662.0,277.7315,277.8323,277.6674,277.6857,662.0
2021-12-28 10:30:00,303.07,303.23,302.95,303.04,1813.0,277.6857,277.8323,277.5758,277.6582,1813.0
2021-12-28 10:35:00,303.42,303.42,302.95,303.03,2744.0,278.0064,278.0064,277.5758,277.6491,2744.0
2021-12-28 10:40:00,302.95,302.95,302.85,302.91,604.0,277.5758,277.5758,277.4841,277.5391,604.0
2021-12-28 10:45:00,303.42,303.42,303.25,303.25,1247.0,278.0064,278.0064,277.8506,277.8506,1247.0
2021-12-28 10:50:00,303.36,303.58,303.36,303.49,813.0,277.9514,278.153,277.9514,278.0705,813.0
2021-12-28 10:55:00,303.57,303.6,303.32,303.4,1700.0,278.1438,278.1713,277.9148,277.9881,1700.0
2021-12-28 11:00:00,303.47,303.76,303.47,303.53,4166.0,278.0522,278.3179,278.0522,278.1072,4166.0
2021-12-28 11:05:00,303.5,303.51,303.28,303.29,800.0,278.0797,278.0889,277.8781,277.8873,800.0
2021-12-28 11:10:00,303.4,303.7,303.4,303.7,810.0,277.9881,278.2629,277.9881,278.2629,810.0
2021-12-28 11:15:00,303.88,303.95,303.78,303.9,907.0,278.4279,278.492,278.3362,278.4462,907.0
2021-12-28 11:20:00,303.95,304.08,303.76,303.76,1816.0,278.492,278.6111,278.3179,278.3179,1816.0
2021-12-28 11:25:00,303.81,303.81,303.68,303.81,1189.0,278.3637,278.3637,278.2446,278.3637,1189.0
2021-12-28 11:30:00,303.8,303.83,303.65,303.83,1332.0,278.3546,278.3821,278.2171,278.3821,1332.0
2021-12-28 11:35:00,303.77,303.85,303.6,303.69,1278.0,278.3271,278.4004,278.1713,278.2538,1278.0
2021-12-28 11:40:00,304.2,304.2,303.98,303.99,305.0,278.7211,278.7211,278.5195,278.5287,305.0
2021-12-28 11:45:00,303.96,304.05,303.89,304.05,400.0,278.5012,278.5836,278.437,278.5836,400.0
2021-12-28 11:50:00,304.12,304.3,304.12,304.3,700.0,278.6478,278.8127,278.6478,278.8127,700.0
2021-12-28 11:55:00,304.33,304.33,304.2,304.21,508.0,278.8402,278.8402,278.7211,278.7302,508.0
2021-12-28 12:00:00,304.02,304.14,303.75,303.75,7301.0,278.5561,278.6661,278.3088,278.3088,7301.0
2021-12-28 12:05:00,303.92,303.92,303.74,303.74,859.0,278.4645,278.4645,278.2996,278.2996,859.0
2021-12-28 12:10:00,303.66,304.08,303.66,303.88,1607.0,278.2263,278.6111,278.2263,278.4279,1607.0
2021-12-28 12:15:00,303.8,304.02,303.71,303.76,1555.0,278.3546,278.5561,278.2721,278.3179,1555.0
2021-12-28 12:20:00,303.56,303.89,303.56,303.75,515.0,278.1347,278.437,278.1347,278.3088,515.0
2021-12-28 12:25:00,303.74,303.74,303.41,303.59,1000.0,278.2996,278.2996,277.9972,278.1622,1000.0
2021-12-28 12:30:00,303.47,303.48,303.18,303.18,1757.0,278.0522,278.0614,277.7865,277.7865,1757.0
2021-12-28 12:35:00,303.21,303.22,303.21,303.21,150.0,277.814,277.8231,277.814,277.814,150.0
2021-12-28 12:40:00,303.35,303.53,303.17,303.17,2847.0,277.9423,278.1072,277.7773,277.7773,2847.0
2021-12-28 12:45:00,303.17,303.18,303.06,303.12,1002.0,277.7773,277.7865,277.6766,277.7315,1002.0
2021-12-28 12:50:00,303.04,303.24,303.04,303.22,712.0,277.6582,277.8415,277.6582,277.8231,712.0
2021-12-28 12:55:00,303.29,303.39,303.26,303.39,690.0,277.8873,277.9789,277.8598,277.9789,690.0
2021-12-28 13:00:00,303.46,303.63,303.46,303.6,1061.0,278.043,278.1988,278.043,278.1713,1061.0
2021-12-28 13:05:00,303.52,303.52,303.42,303.45,605.0,278.098,278.098,278.0064,278.0339,605.0
2021-12-28 13:10:00,303.4,303.59,303.25,303.45,800.0,277.9881,278.1622,277.8506,278.0339,800.0
2021-12-28 13:15:00,303.55,303.71,303.42,303.43,1123.0,278.1255,278.2721,278.0064,278.0156,1123.0
2021-12-28 13:20:00,303.51,303.62,303.51,303.61,863.0,278.0889,278.1896,278.0889,278.1805,863.0
2021-12-28 13:25:00,303.51,303.51,303.51,303.51,302.0,278.0889,278.0889,278.0889,278.0889,302.0
2021-12-28 13:30:00,303.79,303.82,303.65,303.81,946.0,278.3454,278.3729,278.2171,278.3637,946.0
2021-12-28 13:35:00,303.73,303.81,303.59,303.59,937.0,278.2904,278.3637,278.1622,278.1622,937.0
2021-12-28 13:40:00,303.64,303.91,303.6,303.78,1165.0,278.208,278.4554,278.1713,278.3362,1165.0
2021-12-28 13:45:00,304.01,304.06,303.66,303.66,1718.0,278.547,278.5928,278.2263,278.2263,1718.0
2021-12-28 13:50:00,303.67,303.98,303.67,303.9,530.0,278.2355,278.5195,278.2355,278.4462,530.0
2021-12-28 13:55:00,304.15,304.35,304.08,304.14,1684.0,278.6753,278.8585,278.6111,278.6661,1684.0
2021-12-28 14:00:00,304.13,304.21,303.92,303.92,1000.0,278.6569,278.7302,278.4645,278.4645,1000.0
2021-12-28 14:05:00,303.9,303.92,303.71,303.71,548.0,278.4462,278.4645,278.2721,278.2721,548.0
2021-12-28 14:10:00,303.79,303.81,303.71,303.8,1357.0,278.3454,278.3637,278.2721,278.3546,1357.0
2021-12-28 14:15:00,303.66,303.78,303.63,303.69,1000.0,278.2263,278.3362,278.1988,278.2538,1000.0
2021-12-28 14:20:00,303.61,303.82,303.61,303.62,300.0,278.1805,278.3729,278.1805,278.1896,300.0
2021-12-28 14:25:00,303.85,303.85,303.7,303.76,1214.0,278.4004,278.4004,278.2629,278.3179,1214.0
2021-12-28 14:30:00,303.8,303.8,303.45,303.46,1033.0,278.3546,278.3546,278.0339,278.043,1033.0
2021-12-28 14:35:00,303.5,303.74,303.43,303.74,959.0,278.0797,278.2996,278.0156,278.2996,959.0
2021-12-28 14:40:00,303.68,303.8,303.65,303.73,1046.0,278.2446,278.3546,278.2171,278.2904,1046.0
2021-12-28 14:45:00,303.8,303.8,303.71,303.72,300.0,278.3546,278.3546,278.2721,278.2813,300.0
2021-12-28 14:50:00,303.69,304.0,303.69,303.86,1374.0,278.2538,278.5378,278.2538,278.4095,1374.0
2021-12-28 14:55:00,303.87,304.02,303.69,303.76,2798.0,278.4187,278.5561,278.2538,278.3179,2798.0
2021-12-28 15:00:00,303.69,303.7,303.62,303.67,572.0,278.2538,278.2629,278.1896,278.2355,572.0
2021-12-28 15:05:00,303.53,303.75,303.48,303.75,1768.0,278.1072,278.3088,278.0614,278.3088,1768.0
2021-12-28 15:10:00,303.88,303.92,303.74,303.86,735.0,278.4279,278.4645,278.2996,278.4095,735.0
2021-12-28 15:15:00,303.9,303.94,303.71,303.71,3341.0,278.4462,278.4828,278.2721,278.2721,3341.0
2021-12-28 15:20:00,303.85,303.85,303.61,303.65,1814.0,278.4004,278.4004,278.1805,278.2171,1814.0
2021-12-28 15:25:00,303.66,303.68,303.44,303.53,1685.0,278.2263,278.2446,278.0247,278.1072,1685.0
2021-12-28 15:30:00,303.45,303.64,303.39,303.63,1796.0,278.0339,278.208,277.9789,278.1988,1796.0
2021-12-28 15:35:00,303.57,303.69,303.57,303.69,1476.0,278.1438,278.2538,278.1438,278.2538,1476.0
2021-12-28 15:40:00,303.66,303.9,303.57,303.63,4522.0,278.2263,278.4462,278.1438,278.1988,4522.0
2021-12-28 15:45:00,303.66,304.04,303.66,304.02,3874.0,278.2263,278.5745,278.2263,278.5561,3874.0
2021-12-28 15:50:00,303.99,304.07,303.69,303.78,5716.0,278.5287,278.602,278.2538,278.3362,5716.0
2021-12-28 15:55:00,303.74,304.0,303.74,304.0,29032.0,278.2996,278.5378,278.2996,278.5378,29032.0
2021-12-29 09:30:00,305.98,305.98,304.07,305.89,12820.0,280.352,280.352,278.602,280.2695,12820.0
2021-12-29 09:35:00,305.22,305.73,304.59,305.19,1900.0,279.6556,280.1229,279.0784,279.6281,1900.0
2021-12-29 09:40:00,305.28,305.81,304.7,304.78,2303.0,279.7106,280.1962,279.1792,279.2525,2303.0
2021-12-29 09:45:00,305.46,305.46,304.78,304.97,4775.0,279.8755,279.8755,279.2525,279.4266,4775.0
2021-12-29 09:50:00,305.35,305.35,304.11,304.84,8574.0,279.7747,279.7747,278.6386,279.3075,8574.0
2021-12-29 09:55:00,304.55,304.6,304.16,304.16,1919.0,279.0418,279.0876,278.6844,278.6844,1919.0
2021-12-29 10:00:00,304.28,304.5,304.27,304.5,1918.0,278.7944,278.9959,278.7852,278.9959,1918.0
2021-12-29 10:05:00,304.31,304.49,304.28,304.35,4561.0,278.8219,278.9868,278.7944,278.8585,4561.0
2021-12-29 10:10:00,304.34,304.45,304.04,304.3,2191.0,278.8493,278.9501,278.5745,278.8127,2191.0
2021-12-29 10:15:00,304.18,305.19,304.18,305.19,1763.0,278.7027,279.6281,278.7027,279.6281,1763.0
2021-12-29 10:20:00,305.14,305.63,304.97,305.63,2416.0,279.5823,280.0313,279.4266,280.0313,2416.0
2021-12-29 10:25:00,305.33,305.59,305.14,305.15,6411.0,279.7564,279.9946,279.5823,279.5915,6411.0
2021-12-29 10:30:00,305.27,305.62,305.03,305.03,5800.0,279.7014,280.0221,279.4815,279.4815,5800.0
2021-12-29 10:35:00,305.04,305.36,304.89,304.98,2024.0,279.4907,279.7839,279.3533,279.4357,2024.0
2021-12-29 10:40:00,304.96,305.21,304.85,305.01,1445.0,279.4174,279.6465,279.3166,279.4632,1445.0
2021-12-29 10:45:00,304.67,304.72,304.58,304.72,918.0,279.1517,279.1975,279.0692,279.1975,918.0
2021-12-29 10:50:00,304.73,304.73,304.51,304.51,200.0,279.2067,279.2067,279.0051,279.0051,200.0
2021-12-29 10:55:00,304.53,304.78,304.26,304.76,2200.0,279.0234,279.2525,278.776,279.2342,2200.0
2021-12-29 11:00:00,304.9,304.96,304.5,304.55,1765.0,279.3624,279.4174,278.9959,279.0418,1765.0
2021-12-29 11:05:00,304.47,304.47,304.13,304.18,1700.0,278.9685,278.9685,278.6569,278.7027,1700.0
2021-12-29 11:10:00,304.26,304.3,304.11,304.3,1714.0,278.776,278.8127,278.6386,278.8127,1714.0
2021-12-29 11:15:00,304.19,304.41,304.19,304.41,652.0,278.7119,278.9135,278.7119,278.9135,652.0
2021-12-29 11:20:00,304.34,304.62,304.34,304.62,700.0,278.8493,279.1059,278.8493,279.1059,700.0
2021-12-29 11:25:00,304.51,304.75,304.28,304.35,2478.0,279.0051,279.225,278.7944,278.8585,2478.0
2021-12-29 11:30:00,304.25,304.6,304.22,304.6,845.0,278.7669,279.0876,278.7394,279.0876,845.0
2021-12-29 11:35:00,304.61,304.81,304.56,304.67,1627.0,279.0967,279.28,279.0509,279.1517,1627.0
2021-12-29 11:40:00,304.67,304.83,304.62,304.64,2126.0,279.1517,279.2983,279.1059,279.1242,2126.0
2021-12-29 11:45:00,304.52,304.52,304.39,304.39,400.0,279.0143,279.0143,278.8952,278.8952,400.0
2021-12-29 11:50:00,304.5,304.71,304.5,304.62,1293.0,278.9959,279.1884,278.9959,279.1059,1293.0
2021-12-29 11:55:00,304.58,304.58,304.36,304.46,2794.0,279.0692,279.0692,278.8677,278.9593,2794.0
2021-12-29 12:00:00,304.69,304.69,304.56,304.56,1044.0,279.17,279.17,279.0509,279.0509,1044.0
2021-12-29 12:05:00,304.57,304.8,304.57,304.65,2269.0,279.0601,279.2708,279.0601,279.1334,2269.0
2021-12-29 12:10:00,304.55,304.82,304.54,304.62,2190.0,279.0418,279.2891,279.0326,279.1059,2190.0
2021-12-29 12:15:00,304.53,304.77,304.53,304.77,1850.0,279.0234,279.2433,279.0234,279.2433,1850.0
2021-12-29 12:20:00,304.67,304.91,304.66,304.74,1417.0,279.1517,279.3716,279.1425,279.2158,1417.0
2021-12-29 12:25:00,304.65,304.65,304.6,304.6,402.0,279.1334,279.1334,279.0876,279.0876,402.0
2021-12-29 12:30:00,304.74,304.85,304.67,304.85,1272.0,279.2158,279.3166,279.1517,279.3166,1272.0
2021-12-29 12:35:00,304.76,304.77,304.67,304.74,750.0,279.2342,279.2433,279.1517,279.2158,750.0
2021-12-29 12:40:00,304.7,304.7,304.7,304.7,200.0,279.1792,279.1792,279.1792,279.1792,200.0
2021-12-29 12:45:00,304.74,304.8,304.63,304.63,1052.0,279.2158,279.2708,279.1151,279.1151,1052.0
2021-12-29 12:50:00,304.69,304.76,304.69,304.76,505.0,279.17,279.2342,279.17,279.2342,505.0
2021-12-29 12:55:00,304.71,304.83,304.71,304.75,1804.0,279.1884,279.2983,279.1884,279.225,1804.0
2021-12-29 13:00:00,304.81,304.94,304.8,304.8,701.0,279.28,279.3991,279.2708,279.2708,701.0
2021-12-29 13:05:00,304.88,304.92,304.82,304.83,406.0,279.3441,279.3808,279.2891,279.2983,406.0
2021-12-29 13:10:00,304.85,305.13,304.77,305.1,4203.0,279.3166,279.5732,279.2433,279.5457,4203.0
2021-12-29 13:15:00,305.22,305.22,305.13,305.13,800.0,279.6556,279.6556,279.5732,279.5732,800.0
2021-12-29 13:20:00,305.2,305.24,305.05,305.05,800.0,279.6373,279.674,279.4999,279.4999,800.0
2021-12-29 13:25:00,305.05,305.09,304.99,304.99,1600.0,279.4999,279.5365,279.4449,279.4449,1600.0
2021-12-29 13:30:00,305.08,305.28,305.08,305.28,600.0,279.5274,279.7106,279.5274,279.7106,600.0
2021-12-29 13:35:00,305.24,305.25,305.11,305.25,2441.0,279.674,279.6831,279.5548,279.6831,2441.0
2021-12-29 13:40:00,305.32,305.74,305.31,305.74,4383.0,279.7473,280.1321,279.7381,280.1321,4383.0
2021-12-29 13:45:00,305.74,306.04,305.7,305.88,6158.0,280.1321,280.407,280.0954,280.2604,6158.0
2021-12-29 13:50:00,305.81,305.82,305.66,305.67,900.0,280.1962,280.2054,280.0588,280.0679,900.0
2021-12-29 13:55:00,305.63,305.74,305.62,305.73,1467.0,280.0313,280.1321,280.0221,280.1229,1467.0
2021-12-29 14:00:00,305.71,305.71,305.57,305.65,1705.0,280.1046,280.1046,279.9763,280.0496,1705.0
2021-12-29 14:05:00,305.63,305.74,305.63,305.7,3172.0,280.0313,280.1321,280.0313,280.0954,3172.0
2021-12-29 14:10:00,305.68,305.74,305.59,305.66,3400.0,280.0771,280.1321,279.9946,280.0588,3400.0
2021-12-29 14:15:00,305.8,305.98,305.76,305.93,1347.0,280.1871,280.352,280.1504,280.3062,1347.0
2021-12-29 14:20:00,305.94,306.03,305.82,305.83,2001.0,280.3153,280.3978,280.2054,280.2145,2001.0
2021-12-29 14:25:00,305.74,305.95,305.34,305.37,5534.0,280.1321,280.3245,279.7656,279.7931,5534.0
2021-12-29 14:30:00,305.23,305.42,305.15,305.21,1730.0,279.6648,279.8389,279.5915,279.6465,1730.0
2021-12-29 14:35:00,305.2,305.24,305.09,305.24,2021.0,279.6373,279.674,279.5365,279.674,2021.0
2021-12-29 14:40:00,305.32,305.32,305.1,305.11,1382.0,279.7473,279.7473,279.5457,279.5548,1382.0
2021-12-29 14:45:00,304.98,305.01,304.97,304.98,521.0,279.4357,279.4632,279.4266,279.4357,521.0
2021-12-29 14:50:00,304.99,304.99,304.76,304.84,1576.0,279.4449,279.4449,279.2342,279.3075,1576.0
2021-12-29 14:55:00,304.81,304.87,304.8,304.84,505.0,279.28,279.3349,279.2708,279.3075,505.0
2021-12-29 15:00:00,304.88,304.93,304.69,304.93,1202.0,279.3441,279.3899,279.17,279.3899,1202.0
2021-12-29 15:05:00,305.06,305.39,305.0,305.39,2288.0,279.509,279.8114,279.4541,279.8114,2288.0
2021-12-29 15:10:00,305.28,305.47,305.27,305.4,700.0,279.7106,279.8847,279.7014,279.8206,700.0
2021-12-29 15:15:00,305.52,305.7,305.43,305.69,1339.0,279.9305,280.0954,279.848,280.0863,1339.0
2021-12-29 15:20:00,305.58,305.68,305.36,305.47,4335.0,279.9855,280.0771,279.7839,279.8847,4335.0
2021-12-29 15:25:00,305.35,305.6,305.34,305.57,1100.0,279.7747,280.0038,279.7656,279.9763,1100.0
2021-12-29 15:30:00,305.64,305.87,305.49,305.87,3701.0,280.0405,280.2512,279.903,280.2512,3701.0
2021-12-29 15:35:00,305.86,306.16,305.61,305.66,5014.0,280.242,280.5169,280.013,280.0588,5014.0
2021-12-29 15:40:00,305.71,305.8,305.47,305.72,7023.0,280.1046,280.1871,279.8847,280.1138,7023.0
2021-12-29 15:45:00,305.63,305.79,305.47,305.68,6986.0,280.0313,280.1779,279.8847,280.0771,6986.0
2021-12-29 15:50:00,305.81,305.99,305.35,305.39,14450.0,280.1962,280.3611,279.7747,279.8114,14450.0
2021-12-29 15:55:00,305.43,305.8,305.32,305.45,46098.0,279.848,280.1871,279.7473,279.8664,46098.0
2021-12-30 09:30:00,306.0,306.19,305.52,305.8,8806.0,280.3703,280.5444,279.9305,280.1871,8806.0
2021-12-30 09:35:00,305.79,306.49,305.72,306.49,3356.0,280.1779,280.8193,280.1138,280.8193,3356.0
2021-12-30 09:40:00,306.19,306.2,305.52,305.99,3012.0,280.5444,280.5536,279.9305,280.3611,3012.0
2021-12-30 09:45:00,305.9,306.16,305.61,305.79,2119.0,280.2787,280.5169,280.013,280.1779,2119.0
2021-12-30 09:50:00,305.75,305.81,305.53,305.73,7025.0,280.1412,280.1962,279.9397,280.1229,7025.0
2021-12-30 09:55:00,305.68,305.91,305.68,305.78,3635.0,280.0771,280.2878,280.0771,280.1687,3635.0
2021-12-30 10:00:00,305.93,305.97,305.53,305.68,5134.0,280.3062,280.3428,279.9397,280.0771,5134.0
2021-12-30 10:05:00,305.8,305.81,305.61,305.72,1562.0,280.1871,280.1962,280.013,280.1138,1562.0
2021-12-30 10:10:00,305.91,306.02,305.84,305.98,2509.0,280.2878,280.3886,280.2237,280.352,2509.0
2021-12-30 10:15:00,306.0,306.12,305.85,305.91,1824.0,280.3703,280.4803,280.2329,280.2878,1824.0
2021-12-30 10:20:00,305.8,305.99,305.36,305.36,2015.0,280.1871,280.3611,279.7839,279.7839,2015.0
2021-12-30 10:25:00,305.63,305.66,305.17,305.18,2458.0,280.0313,280.0588,279.6098,279.619,2458.0
2021-12-30 10:30:00,305.0,305.71,305.0,305.54,3752.0,279.4541,280.1046,279.4541,279.9488,3752.0
2021-12-30 10:35:00,305.47,305.47,305.21,305.21,1123.0,279.8847,279.8847,279.6465,279.6465,1123.0
2021-12-30 10:40:00,305.18,305.18,304.99,305.17,2046.0,279.619,279.619,279.4449,279.6098,2046.0
2021-12-30 10:45:00,305.15,305.34,305.13,305.23,6850.0,279.5915,279.7656,279.5732,279.6648,6850.0
2021-12-30 10:50:00,305.16,305.28,305.16,305.18,432.0,279.6007,279.7106,279.6007,279.619,432.0
2021-12-30 10:55:00,305.11,305.11,304.94,304.94,535.0,279.5548,279.5548,279.3991,279.3991,535.0
2021-12-30 11:00:00,304.9,305.0,304.83,304.89,1911.0,279.3624,279.4541,279.2983,279.3533,1911.0
2021-12-30 11:05:00,304.79,304.79,304.12,304.2,1400.0,279.2617,279.2617,278.6478,278.7211,1400.0
2021-12-30 11:10:00,304.31,304.59,304.31,304.5,1300.0,278.8219,279.0784,278.8219,278.9959,1300.0
2021-12-30 11:15:00,304.44,304.58,304.41,304.5,2369.0,278.941,279.0692,278.9135,278.9959,2369.0
2021-12-30 11:20:00,304.62,304.73,304.59,304.59,1634.0,279.1059,279.2067,279.0784,279.0784,1634.0
2021-12-30 11:25:00,304.7,304.73,304.45,304.45,1970.0,279.1792,279.2067,278.9501,278.9501,1970.0
2021-12-30 11:30:00,304.38,304.53,304.38,304.48,1300.0,278.886,279.0234,278.886,278.9776,1300.0
2021-12-30 11:35:00,304.52,304.7,304.45,304.61,2023.0,279.0143,279.1792,278.9501,279.0967,2023.0
2021-12-30 11:40:00,304.67,304.72,304.42,304.42,1216.0,279.1517,279.1975,278.9226,278.9226,1216.0
2021-12-30 11:45:00,304.38,304.38,304.06,304.25,1730.0,278.886,278.886,278.5928,278.7669,1730.0
2021-12-30 11:50:00,304.0,304.01,303.58,303.9,6390.0,278.5378,278.547,278.153,278.4462,6390.0
2021-12-30 11:55:00,303.82,304.13,303.82,304.08,3129.0,278.3729,278.6569,278.3729,278.6111,3129.0
2021-12-30 12:00:00,303.98,303.98,303.81,303.81,584.0,278.5195,278.5195,278.3637,278.3637,584.0
2021-12-30 12:05:00,303.85,303.95,303.67,303.74,2430.0,278.4004,278.492,278.2355,278.2996,2430.0
2021-12-30 12:10:00,303.71,303.71,303.26,303.39,2878.0,278.2721,278.2721,277.8598,277.9789,2878.0
2021-12-30 12:15:00,303.35,303.39,303.3,303.3,1721.0,277.9423,277.9789,277.8964,277.8964,1721.0
2021-12-30 12:20:00,303.17,303.17,303.15,303.15,200.0,277.7773,277.7773,277.759,277.759,200.0
2021-12-30 12:25:00,303.21,303.31,303.15,303.31,1668.0,277.814,277.9056,277.759,277.9056,1668.0
2021-12-30 12:30:00,303.29,303.3,303.14,303.14,1072.0,277.8873,277.8964,277.7498,277.7498,1072.0
2021-12-30 12:35:00,303.14,303.39,303.14,303.24,1031.0,277.7498,277.9789,277.7498,277.8415,1031.0
2021-12-30 12:40:00,303.2,303.2,303.15,303.15,400.0,277.8048,277.8048,277.759,277.759,400.0
2021-12-30 12:45:00,303.16,303.17,303.08,303.08,736.0,277.7682,277.7773,277.6949,277.6949,736.0
2021-12-30 12:50:00,303.06,303.15,302.97,303.13,1217.0,277.6766,277.759,277.5941,277.7407,1217.0
2021-12-30 12:55:00,303.04,303.1,302.95,302.97,1075.0,277.6582,277.7132,277.5758,277.5941,1075.0
2021-12-30 13:00:00,302.98,303.07,302.9,302.99,2411.0,277.6033,277.6857,277.53,277.6124,2411.0
2021-12-30 13:05:00,302.91,303.0,302.86,302.94,1083.0,277.5391,277.6216,277.4933,277.5666,1083.0
2021-12-30 13:10:00,302.86,302.94,302.77,302.88,747.0,277.4933,277.5666,277.4108,277.5116,747.0
2021-12-30 13:15:00,302.92,302.92,302.51,302.51,2705.0,277.5483,277.5483,277.1726,277.1726,2705.0
2021-12-30 13:20:00,302.62,302.62,302.44,302.44,1373.0,277.2734,277.2734,277.1085,277.1085,1373.0
2021-12-30 13:25:00,302.51,302.58,302.34,302.34,1833.0,277.1726,277.2368,277.0169,277.0169,1833.0
2021-12-30 13:30:00,302.38,302.38,302.12,302.12,1999.0,277.0535,277.0535,276.8153,276.8153,1999.0
2021-12-30 13:35:00,302.2,302.21,302.0,302.05,2819.0,276.8886,276.8977,276.7053,276.7511,2819.0
2021-12-30 13:40:00,302.15,302.18,302.08,302.17,3105.0,276.8428,276.8703,276.7786,276.8611,3105.0
2021-12-30 13:45:00,302.22,302.84,302.22,302.84,1359.0,276.9069,277.475,276.9069,277.475,1359.0
2021-12-30 13:50:00,302.9,303.17,302.88,303.17,1910.0,277.53,277.7773,277.5116,277.7773,1910.0
2021-12-30 13:55:00,303.06,303.31,303.06,303.3,400.0,277.6766,277.9056,277.6766,277.8964,400.0
2021-12-30 14:00:00,303.2,303.32,303.14,303.32,1042.0,277.8048,277.9148,277.7498,277.9148,1042.0
2021-12-30 14:05:00,303.1,303.19,303.04,303.16,700.0,277.7132,277.7957,277.6582,277.7682,700.0
2021-12-30 14:10:00,303.17,303.19,303.0,303.1,3134.0,277.7773,277.7957,277.6216,277.7132,3134.0
2021-12-30 14:15:00,303.18,303.18,303.03,303.11,805.0,277.7865,277.7865,277.6491,277.7224,805.0
2021-12-30 14:20:00,303.3,303.41,303.26,303.3,2001.0,277.8964,277.9972,277.8598,277.8964,2001.0
2021-12-30 14:25:00,303.18,303.38,303.17,303.29,1829.0,277.7865,277.9697,277.7773,277.8873,1829.0
2021-12-30 14:30:00,303.32,303.48,303.23,303.37,1822.0,277.9148,278.0614,277.8323,277.9606,1822.0
2021-12-30 14:35:00,303.4,303.41,303.32,303.41,1077.0,277.9881,277.9972,277.9148,277.9972,1077.0
2021-12-30 14:40:00,303.44,303.56,303.39,303.56,2639.0,278.0247,278.1347,277.9789,278.1347,2639.0
2021-12-30 14:45:00,303.81,303.84,303.78,303.82,627.0,278.3637,278.3912,278.3362,278.3729,627.0
2021-12-30 14:50:00,303.77,303.83,303.76,303.76,500.0,278.3271,278.3821,278.3179,278.3179,500.0
2021-12-30 14:55:00,303.83,303.99,303.74,303.93,3529.0,278.3821,278.5287,278.2996,278.4737,3529.0
2021-12-30 15:00:00,303.9,303.91,303.61,303.69,1263.0,278.4462,278.4554,278.1805,278.2538,1263.0
2021-12-30 15:05:00,303.78,304.06,303.77,303.97,3095.0,278.3362,278.5928,278.3271,278.5103,3095.0
2021-12-30 15:10:00,303.99,304.19,303.99,304.08,2992.0,278.5287,278.7119,278.5287,278.6111,2992.0
2021-12-30 15:15:00,304.11,304.46,304.1,304.34,2797.0,278.6386,278.9593,278.6294,278.8493,2797.0
2021-12-30 15:20:00,304.33,304.38,304.3,304.32,1130.0,278.8402,278.886,278.8127,278.831,1130.0
2021-12-30 15:25:00,304.2,304.36,304.08,304.09,1705.0,278.7211,278.8677,278.6111,278.6203,1705.0
2021-12-30 15:30:00,304.15,304.16,303.92,303.93,3735.0,278.6753,278.6844,278.4645,278.4737,3735.0
2021-12-30 15:35:00,303.94,304.33,303.94,304.33,5105.0,278.4828,278.8402,278.4828,278.8402,5105.0
2021-12-30 15:40:00,304.26,304.44,304.21,304.36,2224.0,278.776,278.941,278.7302,278.8677,2224.0
2021-12-30 15:45:00,304.31,304.54,304.03,304.23,5300.0,278.8219,279.0326,278.5653,278.7486,5300.0
2021-12-30 15:50:00,304.09,304.28,303.78,304.05,9278.0,278.6203,278.7944,278.3362,278.5836,9278.0
2021-12-30 15:55:00,304.09,304.22,303.81,303.9,27501.0,278.6203,278.7394,278.3637,278.4462,27501.0
2021-12-31 09:30:00,301.97,303.02,301.97,302.6,5756.0,278.0419,279.0087,278.0419,278.6219,5756.0
2021-12-31 09:35:00,302.4,303.0,302.32,303.0,754.0,278.4378,278.9902,278.3641,278.9902,754.0
2021-12-31 09:40:00,303.43,303.46,303.05,303.4,2668.0,279.3862,279.4138,279.0363,279.3586,2668.0
2021-12-31 09:45:00,303.4,303.4,302.89,303.33,9335.0,279.3586,279.3586,278.889,279.2941,9335.0
2021-12-31 09:50:00,303.28,303.48,303.06,303.18,2950.0,279.2481,279.4322,279.0455,279.156,2950.0
2021-12-31 09:55:00,303.46,303.5,302.99,303.1,4822.0,279.4138,279.4506,278.981,279.0823,4822.0
2021-12-31 10:00:00,303.11,303.39,302.76,303.06,2340.0,279.0915,279.3493,278.7693,279.0455,2340.0
2021-12-31 10:05:00,303.11,303.39,302.93,302.93,3110.0,279.0915,279.3493,278.9258,278.9258,3110.0
2021-12-31 10:10:00,303.0,303.41,303.0,303.38,3253.0,278.9902,279.3678,278.9902,279.3401,3253.0
2021-12-31 10:15:00,303.38,303.61,303.23,303.48,2591.0,279.3401,279.5519,279.202,279.4322,2591.0
2021-12-31 10:20:00,303.44,303.58,303.27,303.47,3766.0,279.3954,279.5243,279.2389,279.423,3766.0
2021-12-31 10:25:00,303.39,303.71,303.38,303.71,7450.0,279.3493,279.644,279.3401,279.644,7450.0
2021-12-31 10:30:00,303.6,303.6,303.12,303.17,1592.0,279.5427,279.5427,279.1007,279.1468,1592.0
2021-12-31 10:35:00,303.22,303.29,303.0,303.29,2183.0,279.1928,279.2573,278.9902,279.2573,2183.0
2021-12-31 10:40:00,303.31,303.31,303.03,303.2,1920.0,279.2757,279.2757,279.0179,279.1744,1920.0
2021-12-31 10:45:00,303.14,303.18,303.01,303.05,1739.0,279.1192,279.156,278.9995,279.0363,1739.0
2021-12-31 10:50:00,303.08,303.38,303.04,303.38,2750.0,279.0639,279.3401,279.0271,279.3401,2750.0
2021-12-31 10:55:00,303.38,303.5,303.09,303.23,4555.0,279.3401,279.4506,279.0731,279.202,4555.0
2021-12-31 11:00:00,303.46,303.62,303.2,303.5,2638.0,279.4138,279.5611,279.1744,279.4506,2638.0
2021-12-31 11:05:00,303.48,303.62,303.45,303.52,2088.0,279.4322,279.5611,279.4046,279.469,2088.0
2021-12-31 11:10:00,303.54,303.94,303.53,303.89,2970.0,279.4875,279.8558,279.4783,279.8097,2970.0
2021-12-31 11:15:00,303.93,303.99,303.86,303.96,1400.0,279.8466,279.9018,279.7821,279.8742,1400.0
2021-12-31 11:20:00,303.92,303.96,303.8,303.81,1300.0,279.8373,279.8742,279.7269,279.7361,1300.0
2021-12-31 11:25:00,303.68,303.8,303.63,303.7,1224.0,279.6164,279.7269,279.5703,279.6348,1224.0
2021-12-31 11:30:00,303.78,303.89,303.73,303.83,2981.0,279.7084,279.8097,279.6624,279.7545,2981.0
2021-12-31 11:35:00,303.99,303.99,303.75,303.75,1788.0,279.9018,279.9018,279.6808,279.6808,1788.0
2021-12-31 11:40:00,303.75,303.89,303.72,303.81,2940.0,279.6808,279.8097,279.6532,279.7361,2940.0
2021-12-31 11:45:00,303.89,303.93,303.8,303.84,1873.0,279.8097,279.8466,279.7269,279.7637,1873.0
2021-12-31 11:50:00,303.88,303.94,303.81,303.81,1694.0,279.8005,279.8558,279.7361,279.7361,1694.0
2021-12-31 11:55:00,303.81,303.81,303.42,303.46,921.0,279.7361,279.7361,279.377,279.4138,921.0
2021-12-31 12:00:00,303.49,303.86,303.45,303.78,3128.0,279.4414,279.7821,279.4046,279.7084,3128.0
2021-12-31 12:05:00,303.74,303.95,303.65,303.95,2990.0,279.6716,279.865,279.5887,279.865,2990.0
2021-12-31 12:10:00,303.85,304.0,303.84,303.97,2495.0,279.7729,279.911,279.7637,279.8834,2495.0
2021-12-31 12:15:00,303.88,303.88,303.72,303.81,3687.0,279.8005,279.8005,279.6532,279.7361,3687.0
2021-12-31 12:20:00,303.92,304.02,303.79,304.02,1900.0,279.8373,279.9294,279.7176,279.9294,1900.0
2021-12-31 12:25:00,303.94,304.18,303.94,304.11,3505.0,279.8558,280.0767,279.8558,280.0123,3505.0
2021-12-31 12:30:00,303.97,304.0,303.9,304.0,985.0,279.8834,279.911,279.8189,279.911,985.0
2021-12-31 12:35:00,304.0,304.1,304.0,304.1,1220.0,279.911,280.0031,279.911,280.0031,1220.0
2021-12-31 12:40:00,304.15,304.39,304.13,304.2,2227.0,280.0491,280.2701,280.0307,280.0952,2227.0
2021-12-31 12:45:00,304.25,304.42,304.12,304.42,1502.0,280.1412,280.2977,280.0215,280.2977,1502.0
2021-12-31 12:50:00,304.42,304.56,304.42,304.56,1200.0,280.2977,280.4266,280.2977,280.4266,1200.0
2021-12-31 12:55:00,304.55,304.85,304.45,304.85,3303.0,280.4174,280.6937,280.3254,280.6937,3303.0
2021-12-31 13:00:00,304.97,304.97,304.81,304.85,1229.0,280.8041,280.8041,280.6568,280.6937,1229.0
2021-12-31 13:05:00,305.0,305.32,304.84,304.92,4389.0,280.8318,281.1264,280.6844,280.7581,4389.0
2021-12-31 13:10:00,305.12,305.25,305.0,305.08,1719.0,280.9423,281.062,280.8318,280.9054,1719.0
2021-12-31 13:15:00,305.13,305.28,305.12,305.28,875.0,280.9515,281.0896,280.9423,281.0896,875.0
2021-12-31 13:20:00,305.2,305.46,305.16,305.26,2314.0,281.0159,281.2553,280.9791,281.0712,2314.0
2021-12-31 13:25:00,305.24,305.42,305.24,305.42,650.0,281.0528,281.2185,281.0528,281.2185,650.0
2021-12-31 13:30:00,305.49,305.69,305.37,305.57,1803.0,281.2829,281.4671,281.1724,281.3566,1803.0
2021-12-31 13:35:00,305.57,305.61,305.25,305.34,655.0,281.3566,281.3934,281.062,281.1448,655.0
2021-12-31 13:40:00,305.34,305.34,305.16,305.17,3106.0,281.1448,281.1448,280.9791,280.9883,3106.0
2021-12-31 13:45:00,305.17,305.29,305.17,305.27,614.0,280.9883,281.0988,280.9883,281.0804,614.0
2021-12-31 13:50:00,305.11,305.27,304.56,304.73,8053.0,280.9331,281.0804,280.4266,280.5832,8053.0
2021-12-31 13:55:00,304.74,305.1,304.55,305.1,8675.0,280.5924,280.9238,280.4174,280.9238,8675.0
2021-12-31 14:00:00,305.05,305.31,304.99,305.15,5414.0,280.8778,281.1172,280.8226,280.9699,5414.0
2021-12-31 14:05:00,305.15,305.31,305.05,305.07,2359.0,280.9699,281.1172,280.8778,280.8962,2359.0
2021-12-31 14:10:00,305.14,305.43,305.1,305.16,4021.0,280.9607,281.2277,280.9238,280.9791,4021.0
2021-12-31 14:15:00,305.02,305.04,304.42,304.43,2080.0,280.8502,280.8686,280.2977,280.3069,2080.0
2021-12-31 14:20:00,304.42,304.61,304.33,304.61,2260.0,280.2977,280.4727,280.2149,280.4727,2260.0
2021-12-31 14:25:00,304.55,304.68,304.55,304.6,1618.0,280.4174,280.5371,280.4174,280.4635,1618.0
2021-12-31 14:30:00,304.7,304.92,304.65,304.7,3068.0,280.5555,280.7581,280.5095,280.5555,3068.0
2021-12-31 14:35:00,304.7,304.96,304.7,304.96,803.0,280.5555,280.7949,280.5555,280.7949,803.0
2021-12-31 14:40:00,304.75,304.86,304.7,304.86,1775.0,280.6016,280.7029,280.5555,280.7029,1775.0
2021-12-31 14:45:00,304.88,304.88,304.51,304.51,2450.0,280.7213,280.7213,280.3806,280.3806,2450.0
2021-12-31 14:50:00,304.46,304.53,304.44,304.5,2939.0,280.3346,280.399,280.3161,280.3714,2939.0
2021-12-31 14:55:00,304.44,304.54,304.36,304.48,7678.0,280.3161,280.4082,280.2425,280.353,7678.0
2021-12-31 15:00:00,304.63,304.63,304.39,304.44,2580.0,280.4911,280.4911,280.2701,280.3161,2580.0
2021-12-31 15:05:00,304.43,304.43,304.26,304.41,1746.0,280.3069,280.3069,280.1504,280.2885,1746.0
2021-12-31 15:10:00,304.32,304.42,304.31,304.31,504.0,280.2057,280.2977,280.1964,280.1964,504.0
2021-12-31 15:15:00,304.16,304.21,304.09,304.14,2500.0,280.0583,280.1044,279.9939,280.0399,2500.0
2021-12-31 15:20:00,304.12,304.13,304.02,304.05,2791.0,280.0215,280.0307,279.9294,279.957,2791.0
2021-12-31 15:25:00,304.1,304.14,304.02,304.04,4331.0,280.0031,280.0399,279.9294,279.9478,4331.0
2021-12-31 15:30:00,304.08,304.15,303.81,304.08,6905.0,279.9847,280.0491,279.7361,279.9847,6905.0
2021-12-31 15:35:00,304.01,304.23,303.88,304.23,6366.0,279.9202,280.1228,279.8005,280.1228,6366.0
2021-12-31 15:40:00,304.24,304.4,304.08,304.28,5654.0,280.132,280.2793,279.9847,280.1688,5654.0
2021-12-31 15:45:00,304.32,304.63,304.32,304.5,5498.0,280.2057,280.4911,280.2057,280.3714,5498.0
2021-12-31 15:50:00,304.43,305.18,304.22,304.31,25682.0,280.3069,280.9975,280.1136,280.1964,25682.0
2021-12-31 15:55:00,304.23,304.37,304.04,304.35,25839.0,280.1228,280.2517,279.9478,280.2333,25839.0
2022-01-03 09:30:00,304.52,305.0,303.94,304.12,12060.0,280.3898,280.8318,279.8558,280.0215,12060.0
2022-01-03 09:35:00,304.15,304.54,303.66,303.67,4511.0,280.0491,280.4082,279.598,279.6072,4511.0
2022-01-03 09:40:00,303.41,303.66,303.12,303.5,4775.0,279.3678,279.598,279.1007,279.4506,4775.0
2022-01-03 09:45:00,303.39,303.78,302.46,302.46,5840.0,279.3493,279.7084,278.493,278.493,5840.0
2022-01-03 09:50:00,302.47,303.12,302.06,302.34,3340.0,278.5022,279.1007,278.1247,278.3825,3340.0
2022-01-03 09:55:00,302.37,302.79,301.81,301.95,8775.0,278.4102,278.7969,277.8945,278.0235,8775.0
2022-01-03 10:00:00,301.99,302.07,301.15,301.15,4572.0,278.0603,278.1339,277.2868,277.2868,4572.0
2022-01-03 10:05:00,301.01,301.13,300.31,300.31,4132.0,277.1579,277.2684,276.5134,276.5134,4132.0
2022-01-03 10:10:00,300.04,300.72,300.04,300.72,7035.0,276.2648,276.8909,276.2648,276.8909,7035.0
2022-01-03 10:15:00,300.69,301.0,300.35,300.68,8094.0,276.8633,277.1487,276.5502,276.8541,8094.0
2022-01-03 10:20:00,300.74,300.99,300.63,300.65,5960.0,276.9093,277.1395,276.808,276.8265,5960.0
2022-01-03 10:25:00,300.8,301.31,299.77,300.22,12199.0,276.9646,277.4342,276.0162,276.4305,12199.0
2022-01-03 10:30:00,299.92,299.92,298.8,299.09,12400.0,276.1543,276.1543,275.1231,275.3901,12400.0
2022-01-03 10:35:00,298.9,299.75,298.77,298.99,13454.0,275.2151,275.9978,275.0954,275.298,13454.0
2022-01-03 10:40:00,299.06,299.07,298.14,298.25,3725.0,275.3625,275.3717,274.5154,274.6166,3725.0
2022-01-03 10:45:00,298.15,298.55,298.12,298.35,3215.0,274.5246,274.8929,274.4969,274.7087,3215.0
2022-01-03 10:50:00,298.33,298.33,297.85,298.11,2276.0,274.6903,274.6903,274.2483,274.4877,2276.0
2022-01-03 10:55:00,298.1,298.34,297.36,297.61,6253.0,274.4785,274.6995,273.7972,274.0274,6253.0
2022-01-03 11:00:00,297.67,297.74,297.41,297.53,2794.0,274.0826,274.1471,273.8432,273.9537,2794.0
2022-01-03 11:05:00,297.62,297.68,297.08,297.08,2034.0,274.0366,274.0918,273.5394,273.5394,2034.0
2022-01-03 11:10:00,296.98,297.67,296.97,297.38,6720.0,273.4473,274.0826,273.4381,273.8156,6720.0
2022-01-03 11:15:00,297.22,297.49,297.13,297.36,5523.0,273.6683,273.9169,273.5854,273.7972,5523.0
2022-01-03 11:20:00,297.37,297.89,297.37,297.72,5037.0,273.8064,274.2852,273.8064,274.1286,5037.0
2022-01-03 11:25:00,297.86,298.09,297.65,297.86,6332.0,274.2575,274.4693,274.0642,274.2575,6332.0
2022-01-03 11:30:00,297.87,297.87,297.42,297.42,5568.0,274.2668,274.2668,273.8524,273.8524,5568.0
2022-01-03 11:35:00,297.4,297.41,296.79,296.93,4277.0,273.834,273.8432,273.2723,273.4012,4277.0
2022-01-03 11:40:00,297.02,297.2,296.77,296.82,5289.0,273.4841,273.6498,273.2539,273.3,5289.0
2022-01-03 11:45:00,296.93,297.08,296.77,296.79,4155.0,273.4012,273.5394,273.2539,273.2723,4155.0
2022-01-03 11:50:00,296.63,296.69,296.46,296.57,4206.0,273.125,273.1803,272.9685,273.0698,4206.0
2022-01-03 11:55:00,296.5,296.58,296.38,296.48,3902.0,273.0053,273.079,272.8948,272.9869,3902.0
2022-01-03 12:00:00,296.56,296.56,296.07,296.19,3550.0,273.0606,273.0606,272.6094,272.7199,3550.0
2022-01-03 12:05:00,296.09,296.52,296.04,296.5,6351.0,272.6278,273.0237,272.5818,273.0053,6351.0
2022-01-03 12:10:00,296.5,297.14,296.5,297.1,5428.0,273.0053,273.5946,273.0053,273.5578,5428.0
2022-01-03 12:15:00,297.1,297.22,296.79,296.8,3383.0,273.5578,273.6683,273.2723,273.2815,3383.0
2022-01-03 12:20:00,296.91,297.26,296.91,297.23,4124.0,273.3828,273.7051,273.3828,273.6775,4124.0
2022-01-03 12:25:00,297.09,297.09,296.77,296.86,2384.0,273.5486,273.5486,273.2539,273.3368,2384.0
2022-01-03 12:30:00,296.77,296.87,296.66,296.78,2482.0,273.2539,273.346,273.1526,273.2631,2482.0
2022-01-03 12:35:00,296.88,296.9,296.72,296.76,1140.0,273.3552,273.3736,273.2079,273.2447,1140.0
2022-01-03 12:40:00,296.76,296.83,296.5,296.55,2130.0,273.2447,273.3092,273.0053,273.0513,2130.0
2022-01-03 12:45:00,296.64,296.66,296.28,296.28,1891.0,273.1342,273.1526,272.8027,272.8027,1891.0
2022-01-03 12:50:00,296.34,296.38,295.94,295.95,7624.0,272.858,272.8948,272.4897,272.4989,7624.0
2022-01-03 12:55:00,296.03,296.19,295.99,296.15,42587.0,272.5726,272.7199,272.5357,272.683,42587.0
2022-01-03 13:00:00,296.19,296.38,296.15,296.33,3596.0,272.7199,272.8948,272.683,272.8488,3596.0
2022-01-03 13:05:00,296.4,296.59,296.39,296.44,2108.0,272.9132,273.0882,272.904,272.9501,2108.0
2022-01-03 13:10:00,296.6,296.83,296.57,296.74,2116.0,273.0974,273.3092,273.0698,273.2263,2116.0
2022-01-03 13:15:00,296.73,297.3,296.73,297.2,2568.0,273.2171,273.7419,273.2171,273.6498,2568.0
2022-01-03 13:20:00,297.15,297.28,297.09,297.14,1478.0,273.6038,273.7235,273.5486,273.5946,1478.0
2022-01-03 13:25:00,297.1,297.16,297.06,297.08,711.0,273.5578,273.613,273.5209,273.5394,711.0
2022-01-03 13:30:00,297.03,297.04,296.95,296.95,600.0,273.4933,273.5025,273.4197,273.4197,600.0
2022-01-03 13:35:00,296.91,297.06,296.82,296.82,1550.0,273.3828,273.5209,273.3,273.3,1550.0
2022-01-03 13:40:00,296.77,296.9,296.74,296.9,1801.0,273.2539,273.3736,273.2263,273.3736,1801.0
2022-01-03 13:45:00,296.81,296.95,296.81,296.95,300.0,273.2907,273.4197,273.2907,273.4197,300.0
2022-01-03 13:50:00,296.94,297.29,296.93,297.29,1542.0,273.4104,273.7327,273.4012,273.7327,1542.0
2022-01-03 13:55:00,297.43,297.66,297.36,297.66,2845.0,273.8616,274.0734,273.7972,274.0734,2845.0
2022-01-03 14:00:00,297.6,297.65,297.46,297.55,6994.0,274.0181,274.0642,273.8892,273.9721,6994.0
2022-01-03 14:05:00,297.47,297.93,297.47,297.79,1807.0,273.8984,274.322,273.8984,274.1931,1807.0
2022-01-03 14:10:00,297.76,297.83,297.52,297.6,2801.0,274.1655,274.2299,273.9445,274.0181,2801.0
2022-01-03 14:15:00,297.62,297.67,297.33,297.48,13374.0,274.0366,274.0826,273.7695,273.9077,13374.0
2022-01-03 14:20:00,297.33,297.49,296.96,296.96,7031.0,273.7695,273.9169,273.4289,273.4289,7031.0
2022-01-03 14:25:00,296.95,297.24,296.84,296.93,3800.0,273.4197,273.6867,273.3184,273.4012,3800.0
2022-01-03 14:30:00,296.9,297.12,296.9,296.96,1400.0,273.3736,273.5762,273.3736,273.4289,1400.0
2022-01-03 14:35:00,296.75,297.15,296.75,297.12,2226.0,273.2355,273.6038,273.2355,273.5762,2226.0
2022-01-03 14:40:00,297.19,297.41,297.11,297.27,4483.0,273.6406,273.8432,273.567,273.7143,4483.0
2022-01-03 14:45:00,297.2,297.32,296.99,297.01,9160.0,273.6498,273.7603,273.4565,273.4749,9160.0
2022-01-03 14:50:00,297.07,297.07,296.74,296.74,1814.0,273.5301,273.5301,273.2263,273.2263,1814.0
2022-01-03 14:55:00,296.69,297.0,296.69,296.9,2748.0,273.1803,273.4657,273.1803,273.3736,2748.0
2022-01-03 15:00:00,296.9,297.01,296.51,296.6,4417.0,273.3736,273.4749,273.0145,273.0974,4417.0
2022-01-03 15:05:00,296.56,296.56,296.26,296.5,1692.0,273.0606,273.0606,272.7843,273.0053,1692.0
2022-01-03 15:10:00,296.51,296.72,296.41,296.62,5873.0,273.0145,273.2079,272.9224,273.1158,5873.0
2022-01-03 15:15:00,296.59,296.68,296.32,296.4,6360.0,273.0882,273.171,272.8396,272.9132,6360.0
2022-01-03 15:20:00,296.42,296.64,296.42,296.55,3184.0,272.9316,273.1342,272.9316,273.0513,3184.0
2022-01-03 15:25:00,296.48,296.81,296.48,296.79,8114.0,272.9869,273.2907,272.9869,273.2723,8114.0
2022-01-03 15:30:00,296.8,296.8,296.47,296.58,21794.0,273.2815,273.2815,272.9777,273.079,21794.0
2022-01-03 15:35:00,296.58,297.01,296.42,296.46,26673.0,273.079,273.4749,272.9316,272.9685,26673.0
2022-01-03 15:40:00,296.51,296.55,295.99,296.02,11517.0,273.0145,273.0513,272.5357,272.5633,11517.0
2022-01-03 15:45:00,296.02,296.33,296.02,296.21,19590.0,272.5633,272.8488,272.5633,272.7383,19590.0
2022-01-03 15:50:00,296.28,296.59,296.08,296.08,33580.0,272.8027,273.0882,272.6186,272.6186,33580.0
2022-01-03 15:55:00,296.16,296.16,295.72,295.83,78577.0,272.6923,272.6923,272.2871,272.3884,78577.0
2022-01-04 09:30:00,300.0,300.0,298.31,298.85,29537.0,276.228,276.228,274.6719,275.1691,29537.0
2022-01-04 09:35:00,298.67,299.4,298.64,299.0,6534.0,275.0034,275.6755,274.9757,275.3072,6534.0
2022-01-04 09:40:00,298.74,298.9,298.36,298.69,9643.0,275.0678,275.2151,274.7179,275.0218,9643.0
2022-01-04 09:45:00,298.62,299.29,298.62,298.83,5090.0,274.9573,275.5742,274.9573,275.1507,5090.0
2022-01-04 09:50:00,298.83,300.0,298.76,299.66,11002.0,275.1507,276.228,275.0862,275.9149,11002.0
2022-01-04 09:55:00,299.54,300.02,298.91,299.71,5679.0,275.8044,276.2464,275.2243,275.9609,5679.0
2022-01-04 10:00:00,299.75,300.02,299.23,299.53,15794.0,275.9978,276.2464,275.519,275.7952,15794.0
2022-01-04 10:05:00,299.42,300.11,299.42,299.76,7990.0,275.6939,276.3293,275.6939,276.007,7990.0
2022-01-04 10:10:00,299.59,299.88,299.36,299.63,15665.0,275.8505,276.1175,275.6387,275.8873,15665.0
2022-01-04 10:15:00,299.85,300.0,299.34,299.85,15366.0,276.0899,276.228,275.6203,276.0899,15366.0
2022-01-04 10:20:00,299.92,300.07,299.6,299.79,13445.0,276.1543,276.2924,275.8597,276.0346,13445.0
2022-01-04 10:25:00,299.79,300.38,299.79,300.27,18352.0,276.0346,276.5779,276.0346,276.4766,18352.0
2022-01-04 10:30:00,300.3,300.51,300.19,300.37,21335.0,276.5042,276.6976,276.4029,276.5687,21335.0
2022-01-04 10:35:00,300.24,300.55,300.23,300.41,13093.0,276.449,276.7344,276.4397,276.6055,13093.0
2022-01-04 10:40:00,300.52,300.71,300.23,300.28,26192.0,276.7068,276.8817,276.4397,276.4858,26192.0
2022-01-04 10:45:00,300.18,300.4,299.74,300.06,12881.0,276.3937,276.5963,275.9886,276.2832,12881.0
2022-01-04 10:50:00,300.09,300.3,299.84,299.93,5783.0,276.3108,276.5042,276.0806,276.1635,5783.0
2022-01-04 10:55:00,299.89,300.28,299.49,299.49,9244.0,276.1267,276.4858,275.7584,275.7584,9244.0
2022-01-04 11:00:00,299.63,299.89,299.45,299.49,6460.0,275.8873,276.1267,275.7216,275.7584,6460.0
2022-01-04 11:05:00,299.53,299.8,299.37,299.8,16996.0,275.7952,276.0438,275.6479,276.0438,16996.0
2022-01-04 11:10:00,299.96,299.96,299.38,299.69,5781.0,276.1911,276.1911,275.6571,275.9425,5781.0
2022-01-04 11:15:00,299.98,300.13,299.81,299.85,4064.0,276.2096,276.3477,276.053,276.0899,4064.0
2022-01-04 11:20:00,299.98,300.0,299.07,299.07,3378.0,276.2096,276.228,275.3717,275.3717,3378.0
2022-01-04 11:25:00,299.44,299.44,299.0,299.29,3508.0,275.7123,275.7123,275.3072,275.5742,3508.0
2022-01-04 11:30:00,299.44,299.96,299.28,299.8,4598.0,275.7123,276.1911,275.565,276.0438,4598.0
2022-01-04 11:35:00,299.81,299.81,299.32,299.47,4719.0,276.053,276.053,275.6019,275.74,4719.0
2022-01-04 11:40:00,299.54,299.57,299.18,299.43,7362.0,275.8044,275.832,275.4729,275.7031,7362.0
2022-01-04 11:45:00,299.38,299.75,299.37,299.7,4266.0,275.6571,275.9978,275.6479,275.9517,4266.0
2022-01-04 11:50:00,299.74,300.03,299.71,299.8,5864.0,275.9886,276.2556,275.9609,276.0438,5864.0
2022-01-04 11:55:00,299.75,299.96,299.65,299.82,4763.0,275.9978,276.1911,275.9057,276.0622,4763.0
2022-01-04 12:00:00,299.67,299.99,299.67,299.99,1965.0,275.9241,276.2188,275.9241,276.2188,1965.0
2022-01-04 12:05:00,299.84,299.9,299.66,299.78,7958.0,276.0806,276.1359,275.9149,276.0254,7958.0
2022-01-04 12:10:00,299.63,299.65,299.42,299.56,2123.0,275.8873,275.9057,275.6939,275.8228,2123.0
2022-01-04 12:15:00,299.6,299.74,299.4,299.6,2523.0,275.8597,275.9886,275.6755,275.8597,2523.0
2022-01-04 12:20:00,299.59,299.65,299.31,299.46,3475.0,275.8505,275.9057,275.5926,275.7308,3475.0
2022-01-04 12:25:00,299.52,299.62,299.36,299.36,2994.0,275.786,275.8781,275.6387,275.6387,2994.0
2022-01-04 12:30:00,299.31,299.35,299.17,299.35,3750.0,275.5926,275.6295,275.4637,275.6295,3750.0
2022-01-04 12:35:00,299.42,299.65,299.41,299.55,2659.0,275.6939,275.9057,275.6847,275.8136,2659.0
2022-01-04 12:40:00,299.63,299.73,299.55,299.72,2991.0,275.8873,275.9794,275.8136,275.9702,2991.0
2022-01-04 12:45:00,299.55,299.55,299.23,299.24,3747.0,275.8136,275.8136,275.519,275.5282,3747.0
2022-01-04 12:50:00,299.24,299.35,298.91,298.94,7822.0,275.5282,275.6295,275.2243,275.252,7822.0
2022-01-04 12:55:00,298.9,299.0,298.79,298.81,2543.0,275.2151,275.3072,275.1138,275.1323,2543.0
2022-01-04 13:00:00,298.84,299.11,298.79,298.79,4024.0,275.1599,275.4085,275.1138,275.1138,4024.0
2022-01-04 13:05:00,298.74,299.27,298.74,299.14,3893.0,275.0678,275.5558,275.0678,275.4361,3893.0
2022-01-04 13:10:00,299.14,299.32,299.02,299.3,5224.0,275.4361,275.6019,275.3256,275.5834,5224.0
2022-01-04 13:15:00,299.35,299.35,299.03,299.18,4119.0,275.6295,275.6295,275.3348,275.4729,4119.0
2022-01-04 13:20:00,299.11,299.55,299.09,299.53,3983.0,275.4085,275.8136,275.3901,275.7952,3983.0
2022-01-04 13:25:00,299.54,299.66,299.38,299.55,3804.0,275.8044,275.9149,275.6571,275.8136,3804.0
2022-01-04 13:30:00,299.43,299.44,298.92,298.92,4269.0,275.7031,275.7123,275.2335,275.2335,4269.0
2022-01-04 13:35:00,298.92,299.06,298.74,299.0,5296.0,275.2335,275.3625,275.0678,275.3072,5296.0
2022-01-04 13:40:00,299.02,299.03,298.7,298.7,3442.0,275.3256,275.3348,275.031,275.031,3442.0
2022-01-04 13:45:00,298.62,298.81,298.55,298.8,3207.0,274.9573,275.1323,274.8929,275.1231,3207.0
2022-01-04 13:50:00,298.73,298.99,298.71,298.83,2490.0,275.0586,275.298,275.0402,275.1507,2490.0
2022-01-04 13:55:00,298.88,298.88,298.56,298.68,5505.0,275.1967,275.1967,274.9021,275.0126,5505.0
2022-01-04 14:00:00,298.85,299.39,298.76,299.2,2837.0,275.1691,275.6663,275.0862,275.4914,2837.0
2022-01-04 14:05:00,299.29,299.38,299.08,299.26,4684.0,275.5742,275.6571,275.3809,275.5466,4684.0
2022-01-04 14:10:00,299.31,299.43,299.04,299.29,3743.0,275.5926,275.7031,275.344,275.5742,3743.0
2022-01-04 14:15:00,299.37,299.41,299.22,299.23,2145.0,275.6479,275.6847,275.5098,275.519,2145.0
2022-01-04 14:20:00,299.12,299.12,298.95,299.03,2880.0,275.4177,275.4177,275.2612,275.3348,2880.0
2022-01-04 14:25:00,298.95,299.24,298.95,299.15,4248.0,275.2612,275.5282,275.2612,275.4453,4248.0
2022-01-04 14:30:00,299.22,299.57,299.19,299.5,15019.0,275.5098,275.832,275.4822,275.7676,15019.0
2022-01-04 14:35:00,299.52,299.6,299.24,299.31,7424.0,275.786,275.8597,275.5282,275.5926,7424.0
2022-01-04 14:40:00,299.38,299.62,299.38,299.48,4866.0,275.6571,275.8781,275.6571,275.7492,4866.0
2022-01-04 14:45:00,299.54,299.6,299.38,299.47,4901.0,275.8044,275.8597,275.6571,275.74,4901.0
2022-01-04 14:50:00,299.53,299.74,299.42,299.74,3554.0,275.7952,275.9886,275.6939,275.9886,3554.0
2022-01-04 14:55:00,299.7,299.73,299.4,299.4,6376.0,275.9517,275.9794,275.6755,275.6755,6376.0
2022-01-04 15:00:00,299.36,299.57,299.36,299.39,4339.0,275.6387,275.832,275.6387,275.6663,4339.0
2022-01-04 15:05:00,299.29,299.5,299.03,299.14,11535.0,275.5742,275.7676,275.3348,275.4361,11535.0
2022-01-04 15:10:00,299.16,299.68,299.11,299.42,5845.0,275.4545,275.9333,275.4085,275.6939,5845.0
2022-01-04 15:15:00,299.43,299.63,299.41,299.44,4846.0,275.7031,275.8873,275.6847,275.7123,4846.0
2022-01-04 15:20:00,299.47,299.66,299.46,299.61,3821.0,275.74,275.9149,275.7308,275.8689,3821.0
2022-01-04 15:25:00,299.68,299.68,299.44,299.5,5769.0,275.9333,275.9333,275.7123,275.7676,5769.0
2022-01-04 15:30:00,299.51,299.6,299.3,299.4,8451.0,275.7768,275.8597,275.5834,275.6755,8451.0
2022-01-04 15:35:00,299.37,299.65,299.37,299.44,8479.0,275.6479,275.9057,275.6479,275.7123,8479.0
2022-01-04 15:40:00,299.44,299.79,299.44,299.64,13387.0,275.7123,276.0346,275.7123,275.8965,13387.0
2022-01-04 15:45:00,299.67,299.97,299.66,299.83,11899.0,275.9241,276.2003,275.9149,276.0714,11899.0
2022-01-04 15:50:00,299.75,300.0,299.55,299.59,31085.0,275.9978,276.228,275.8136,275.8505,31085.0
2022-01-04 15:55:00,299.55,300.07,299.25,299.51,80904.0,275.8136,276.2924,275.5374,275.7768,80904.0
2022-01-05 09:30:00,302.18,303.39,302.09,302.09,16669.0,278.2352,279.3493,278.1524,278.1524,16669.0
2022-01-05 09:35:00,302.82,303.39,302.43,303.11,2355.0,278.8245,279.3493,278.4654,279.0915,2355.0
2022-01-05 09:40:00,302.88,303.81,302.88,303.81,1783.0,278.8798,279.7361,278.8798,279.7361,1783.0
2022-01-05 09:45:00,303.38,303.55,302.91,303.3,4835.0,279.3401,279.4967,278.9074,279.2665,4835.0
2022-01-05 09:50:00,303.31,303.82,302.84,302.89,2128.0,279.2757,279.7453,278.8429,278.889,2128.0
2022-01-05 09:55:00,303.55,303.8,303.06,303.07,2242.0,279.4967,279.7269,279.0455,279.0547,2242.0
2022-01-05 10:00:00,303.06,303.32,302.59,303.28,5571.0,279.0455,279.2849,278.6127,279.2481,5571.0
2022-01-05 10:05:00,303.2,303.41,303.2,303.28,2581.0,279.1744,279.3678,279.1744,279.2481,2581.0
2022-01-05 10:10:00,303.41,303.53,303.14,303.46,3545.0,279.3678,279.4783,279.1192,279.4138,3545.0
2022-01-05 10:15:00,303.49,304.04,303.49,304.04,1700.0,279.4414,279.9478,279.4414,279.9478,1700.0
2022-01-05 10:20:00,304.12,304.48,303.93,304.33,1831.0,280.0215,280.353,279.8466,280.2149,1831.0
2022-01-05 10:25:00,304.42,305.15,304.4,304.93,4406.0,280.2977,280.9699,280.2793,280.7673,4406.0
2022-01-05 10:30:00,304.99,305.54,304.74,305.54,1829.0,280.8226,281.329,280.5924,281.329,1829.0
2022-01-05 10:35:00,305.45,305.68,305.28,305.5,3360.0,281.2461,281.4579,281.0896,281.2921,3360.0
2022-01-05 10:40:00,305.43,305.49,305.17,305.18,1709.0,281.2277,281.2829,280.9883,280.9975,1709.0
2022-01-05 10:45:00,305.5,305.77,305.5,305.56,2464.0,281.2921,281.5408,281.2921,281.3474,2464.0
2022-01-05 10:50:00,305.56,306.18,305.48,306.09,7338.0,281.3474,281.9183,281.2737,281.8354,7338.0
2022-01-05 10:55:00,306.23,306.44,305.86,306.44,3100.0,281.9643,282.1577,281.6236,282.1577,3100.0
2022-01-05 11:00:00,306.13,306.74,306.13,306.74,2777.0,281.8722,282.4339,281.8722,282.4339,2777.0
2022-01-05 11:05:00,306.78,307.06,306.62,307.0,2818.0,282.4707,282.7285,282.3234,282.6733,2818.0
2022-01-05 11:10:00,306.98,307.17,306.68,307.17,2865.0,282.6549,282.8298,282.3786,282.8298,2865.0
2022-01-05 11:15:00,307.09,307.77,307.0,307.59,4569.0,282.7562,283.3823,282.6733,283.2165,4569.0
2022-01-05 11:20:00,307.6,307.62,307.15,307.2,3636.0,283.2257,283.2442,282.8114,282.8574,3636.0
2022-01-05 11:25:00,307.2,307.49,307.0,307.19,4579.0,282.8574,283.1245,282.6733,282.8482,4579.0
2022-01-05 11:30:00,307.25,307.86,306.98,307.28,12270.0,282.9035,283.4651,282.6549,282.9311,12270.0
2022-01-05 11:35:00,307.31,307.56,306.93,307.36,4598.0,282.9587,283.1889,282.6088,283.0048,4598.0
2022-01-05 11:40:00,307.28,307.28,306.74,306.89,5855.0,282.9311,282.9311,282.4339,282.572,5855.0
2022-01-05 11:45:00,306.76,307.74,306.76,307.11,12183.0,282.4523,283.3547,282.4523,282.7746,12183.0
2022-01-05 11:50:00,307.17,307.22,306.91,306.91,3660.0,282.8298,282.8759,282.5904,282.5904,3660.0
2022-01-05 11:55:00,306.88,306.96,306.64,306.65,10214.0,282.5628,282.6365,282.3418,282.351,10214.0
2022-01-05 12:00:00,306.77,306.94,306.34,306.48,10850.0,282.4615,282.618,282.0656,282.1945,10850.0
2022-01-05 12:05:00,306.55,306.62,306.14,306.19,9201.0,282.2589,282.3234,281.8814,281.9275,9201.0
2022-01-05 12:10:00,306.26,306.8,306.26,306.71,3011.0,281.9919,282.4891,281.9919,282.4063,3011.0
2022-01-05 12:15:00,306.85,306.87,306.66,306.66,3124.0,282.5352,282.5536,282.3602,282.3602,3124.0
2022-01-05 12:20:00,306.73,307.07,306.73,307.01,5190.0,282.4247,282.7377,282.4247,282.6825,5190.0
2022-01-05 12:25:00,307.03,307.69,307.03,307.69,2521.0,282.7009,283.3086,282.7009,283.3086,2521.0
2022-01-05 12:30:00,307.84,308.06,307.79,307.82,2495.0,283.4467,283.6493,283.4007,283.4283,2495.0
2022-01-05 12:35:00,307.98,307.98,307.64,307.81,4689.0,283.5756,283.5756,283.2626,283.4191,4689.0
2022-01-05 12:40:00,307.71,307.71,307.44,307.44,9600.0,283.327,283.327,283.0784,283.0784,9600.0
2022-01-05 12:45:00,307.5,307.57,307.26,307.26,3100.0,283.1337,283.1981,282.9127,282.9127,3100.0
2022-01-05 12:50:00,307.47,307.63,307.17,307.53,4298.0,283.106,283.2534,282.8298,283.1613,4298.0
2022-01-05 12:55:00,307.71,307.75,307.59,307.69,3932.0,283.327,283.3639,283.2165,283.3086,3932.0
2022-01-05 13:00:00,307.78,308.15,307.69,308.15,2664.0,283.3915,283.7322,283.3086,283.7322,2664.0
2022-01-05 13:05:00,308.2,308.2,307.87,307.87,3979.0,283.7782,283.7782,283.4743,283.4743,3979.0
2022-01-05 13:10:00,307.87,307.93,307.65,307.76,3780.0,283.4743,283.5296,283.2718,283.3731,3780.0
2022-01-05 13:15:00,307.86,307.99,307.65,307.99,4747.0,283.4651,283.5848,283.2718,283.5848,4747.0
2022-01-05 13:20:00,308.05,308.32,307.9,307.9,7051.0,283.6401,283.8887,283.502,283.502,7051.0
2022-01-05 13:25:00,307.76,308.02,307.24,308.02,7560.0,283.3731,283.6125,282.8943,283.6125,7560.0
2022-01-05 13:30:00,307.9,308.33,307.82,307.88,4370.0,283.502,283.8979,283.4283,283.4836,4370.0
2022-01-05 13:35:00,307.93,308.49,307.85,308.49,6845.0,283.5296,284.0452,283.4559,284.0452,6845.0
2022-01-05 13:40:00,308.41,308.53,308.36,308.44,3586.0,283.9716,284.0821,283.9255,283.9992,3586.0
2022-01-05 13:45:00,308.47,308.56,308.39,308.49,2427.0,284.0268,284.1097,283.9531,284.0452,2427.0
2022-01-05 13:50:00,308.5,308.69,308.34,308.35,5526.0,284.0544,284.2294,283.9071,283.9163,5526.0
2022-01-05 13:55:00,308.51,308.88,308.43,308.88,8388.0,284.0636,284.4043,283.99,284.4043,8388.0
2022-01-05 14:00:00,308.92,309.29,308.52,308.52,5457.0,284.4411,284.7818,284.0728,284.0728,5457.0
2022-01-05 14:05:00,308.45,308.45,307.5,307.78,2825.0,284.0084,284.0084,283.1337,283.3915,2825.0
2022-01-05 14:10:00,307.84,307.84,306.92,307.19,10082.0,283.4467,283.4467,282.5996,282.8482,10082.0
2022-01-05 14:15:00,306.9,307.17,306.71,307.01,7750.0,282.5812,282.8298,282.4063,282.6825,7750.0
2022-01-05 14:20:00,307.13,307.61,307.11,307.26,5046.0,282.793,283.235,282.7746,282.9127,5046.0
2022-01-05 14:25:00,307.19,307.75,307.19,307.52,6909.0,282.8482,283.3639,282.8482,283.1521,6909.0
2022-01-05 14:30:00,307.51,307.65,306.82,306.88,7770.0,283.1429,283.2718,282.5076,282.5628,7770.0
2022-01-05 14:35:00,306.81,306.85,306.48,306.51,3819.0,282.4983,282.5352,282.1945,282.2221,3819.0
2022-01-05 14:40:00,306.45,306.61,306.33,306.53,4748.0,282.1669,282.3142,282.0564,282.2405,4748.0
2022-01-05 14:45:00,306.44,306.52,306.31,306.51,4520.0,282.1577,282.2313,282.038,282.2221,4520.0
2022-01-05 14:50:00,306.52,306.68,306.19,306.21,4824.0,282.2313,282.3786,281.9275,281.9459,4824.0
2022-01-05 14:55:00,306.24,306.39,306.07,306.38,4950.0,281.9735,282.1116,281.817,282.1024,4950.0
2022-01-05 15:00:00,306.26,306.91,306.14,306.48,3210.0,281.9919,282.5904,281.8814,282.1945,3210.0
2022-01-05 15:05:00,306.52,306.67,305.79,306.03,5280.0,282.2313,282.3694,281.5592,281.7802,5280.0
2022-01-05 15:10:00,305.95,306.06,305.56,305.61,4893.0,281.7065,281.8078,281.3474,281.3934,4893.0
2022-01-05 15:15:00,305.59,306.0,305.42,306.0,5637.0,281.375,281.7525,281.2185,281.7525,5637.0
2022-01-05 15:20:00,306.03,306.14,305.83,305.93,3599.0,281.7802,281.8814,281.596,281.6881,3599.0
2022-01-05 15:25:00,305.75,306.2,305.68,306.18,4714.0,281.5223,281.9367,281.4579,281.9183,4714.0
2022-01-05 15:30:00,306.04,306.13,305.48,305.51,6519.0,281.7894,281.8722,281.2737,281.3014,6519.0
2022-01-05 15:35:00,305.5,305.91,305.48,305.55,7637.0,281.2921,281.6697,281.2737,281.3382,7637.0
2022-01-05 15:40:00,305.56,305.67,305.22,305.23,7119.0,281.3474,281.4487,281.0343,281.0435,7119.0
2022-01-05 15:45:00,305.23,305.41,304.76,304.77,12454.0,281.0435,281.2093,280.6108,280.62,12454.0
2022-01-05 15:50:00,304.63,305.18,304.63,305.18,15619.0,280.4911,280.9975,280.4911,280.9975,15619.0
2022-01-05 15:55:00,305.22,305.23,304.21,304.25,50198.0,281.0343,281.0435,280.1044,280.1412,50198.0
2022-01-06 09:30:00,304.21,304.24,301.6,301.6,17865.0,280.1044,280.132,277.7012,277.7012,17865.0
2022-01-06 09:35:00,302.01,302.95,301.57,302.95,2996.0,278.0787,278.9442,277.6736,278.9442,2996.0
2022-01-06 09:40:00,302.95,303.0,302.31,302.48,2666.0,278.9442,278.9902,278.3549,278.5115,2666.0
2022-01-06 09:45:00,302.07,302.07,300.38,300.7,4991.0,278.1339,278.1339,276.5779,276.8725,4991.0
2022-01-06 09:50:00,300.37,300.37,299.36,299.64,7272.0,276.5687,276.5687,275.6387,275.8965,7272.0
2022-01-06 09:55:00,299.31,299.4,298.68,299.18,7337.0,275.5926,275.6755,275.0126,275.4729,7337.0
2022-01-06 10:00:00,299.02,299.07,298.12,298.83,12344.0,275.3256,275.3717,274.4969,275.1507,12344.0
2022-01-06 10:05:00,298.72,299.06,298.41,298.54,3650.0,275.0494,275.3625,274.764,274.8837,3650.0
2022-01-06 10:10:00,298.78,299.31,298.62,299.2,6804.0,275.1046,275.5926,274.9573,275.4914,6804.0
2022-01-06 10:15:00,299.39,299.4,298.53,298.59,1236.0,275.6663,275.6755,274.8745,274.9297,1236.0
2022-01-06 10:20:00,298.66,299.41,298.5,299.0,2470.0,274.9942,275.6847,274.8468,275.3072,2470.0
2022-01-06 10:25:00,299.1,299.36,298.82,299.17,1940.0,275.3993,275.6387,275.1415,275.4637,1940.0
2022-01-06 10:30:00,298.74,299.34,298.74,299.23,1196.0,275.0678,275.6203,275.0678,275.519,1196.0
2022-01-06 10:35:00,299.25,300.3,298.93,300.3,4403.0,275.5374,276.5042,275.2428,276.5042,4403.0
2022-01-06 10:40:00,300.36,300.36,300.02,300.08,1638.0,276.5594,276.5594,276.2464,276.3016,1638.0
2022-01-06 10:45:00,300.18,300.69,300.18,300.38,4142.0,276.3937,276.8633,276.3937,276.5779,4142.0
2022-01-06 10:50:00,300.36,300.4,299.68,299.82,1790.0,276.5594,276.5963,275.9333,276.0622,1790.0
2022-01-06 10:55:00,299.71,300.03,299.2,299.21,3013.0,275.9609,276.2556,275.4914,275.5006,3013.0
2022-01-06 11:00:00,298.68,298.68,298.15,298.16,4412.0,275.0126,275.0126,274.5246,274.5338,4412.0
2022-01-06 11:05:00,298.13,298.97,297.8,298.97,6581.0,274.5061,275.2796,274.2023,275.2796,6581.0
2022-01-06 11:10:00,299.17,299.17,298.48,298.74,2395.0,275.4637,275.4637,274.8284,275.0678,2395.0
2022-01-06 11:15:00,298.8,298.95,298.31,298.74,6913.0,275.1231,275.2612,274.6719,275.0678,6913.0
2022-01-06 11:20:00,298.69,298.98,298.65,298.91,3216.0,275.0218,275.2888,274.9849,275.2243,3216.0
2022-01-06 11:25:00,298.81,298.86,298.46,298.8,8206.0,275.1323,275.1783,274.81,275.1231,8206.0
2022-01-06 11:30:00,298.59,299.07,298.42,298.89,3566.0,274.9297,275.3717,274.7732,275.2059,3566.0
2022-01-06 11:35:00,299.15,299.15,298.74,298.8,1972.0,275.4453,275.4453,275.0678,275.1231,1972.0
2022-01-06 11:40:00,298.85,298.87,298.51,298.51,3727.0,275.1691,275.1875,274.856,274.856,3727.0
2022-01-06 11:45:00,298.3,298.41,298.0,298.18,4560.0,274.6627,274.764,274.3864,274.5522,4560.0
2022-01-06 11:50:00,298.1,298.29,297.86,298.26,7917.0,274.4785,274.6535,274.2575,274.6258,7917.0
2022-01-06 11:55:00,298.31,298.92,298.26,298.88,2175.0,274.6719,275.2335,274.6258,275.1967,2175.0
2022-01-06 12:00:00,298.88,298.92,298.8,298.8,1500.0,275.1967,275.2335,275.1231,275.1231,1500.0
2022-01-06 12:05:00,298.86,299.72,298.86,299.68,7625.0,275.1783,275.9702,275.1783,275.9333,7625.0
2022-01-06 12:10:00,299.69,299.81,299.56,299.81,1900.0,275.9425,276.053,275.8228,276.053,1900.0
2022-01-06 12:15:00,299.72,300.3,299.5,299.96,5863.0,275.9702,276.5042,275.7676,276.1911,5863.0
2022-01-06 12:20:00,299.97,300.4,299.73,300.0,2826.0,276.2003,276.5963,275.9794,276.228,2826.0
2022-01-06 12:25:00,300.11,300.12,299.51,299.97,4712.0,276.3293,276.3385,275.7768,276.2003,4712.0
2022-01-06 12:30:00,299.84,300.1,299.83,300.02,1735.0,276.0806,276.32,276.0714,276.2464,1735.0
2022-01-06 12:35:00,300.16,300.51,300.03,300.19,5907.0,276.3753,276.6976,276.2556,276.4029,5907.0
2022-01-06 12:40:00,300.11,300.44,300.0,300.44,1521.0,276.3293,276.6331,276.228,276.6331,1521.0
2022-01-06 12:45:00,300.32,300.32,299.78,299.9,2526.0,276.5226,276.5226,276.0254,276.1359,2526.0
2022-01-06 12:50:00,299.87,300.2,299.7,300.04,11890.0,276.1083,276.4121,275.9517,276.2648,11890.0
2022-01-06 12:55:00,299.98,300.0,299.73,299.76,1568.0,276.2096,276.228,275.9794,276.007,1568.0
2022-01-06 13:00:00,299.65,299.77,299.59,299.67,1783.0,275.9057,276.0162,275.8505,275.9241,1783.0
2022-01-06 13:05:00,299.69,299.77,299.48,299.66,1986.0,275.9425,276.0162,275.7492,275.9149,1986.0
2022-01-06 13:10:00,299.63,299.63,299.4,299.45,1728.0,275.8873,275.8873,275.6755,275.7216,1728.0
2022-01-06 13:15:00,299.65,299.65,299.2,299.42,1211.0,275.9057,275.9057,275.4914,275.6939,1211.0
2022-01-06 13:20:00,299.3,299.3,299.17,299.19,900.0,275.5834,275.5834,275.4637,275.4822,900.0
2022-01-06 13:25:00,299.13,299.48,299.03,299.03,10540.0,275.4269,275.7492,275.3348,275.3348,10540.0
2022-01-06 13:30:00,299.14,299.15,299.03,299.03,1179.0,275.4361,275.4453,275.3348,275.3348,1179.0
2022-01-06 13:35:00,299.17,299.17,298.46,298.76,2565.0,275.4637,275.4637,274.81,275.0862,2565.0
2022-01-06 13:40:00,298.76,298.84,298.33,298.33,2100.0,275.0862,275.1599,274.6903,274.6903,2100.0
2022-01-06 13:45:00,298.37,298.58,298.15,298.52,4230.0,274.7271,274.9205,274.5246,274.8652,4230.0
2022-01-06 13:50:00,298.32,298.53,298.24,298.46,3730.0,274.6811,274.8745,274.6074,274.81,3730.0
2022-01-06 13:55:00,298.46,298.61,298.16,298.59,3737.0,274.81,274.9481,274.5338,274.9297,3737.0
2022-01-06 14:00:00,298.54,298.76,298.47,298.47,1230.0,274.8837,275.0862,274.8192,274.8192,1230.0
2022-01-06 14:05:00,298.57,298.91,298.57,298.86,1900.0,274.9113,275.2243,274.9113,275.1783,1900.0
2022-01-06 14:10:00,298.99,299.25,298.54,298.54,2201.0,275.298,275.5374,274.8837,274.8837,2201.0
2022-01-06 14:15:00,298.69,298.85,298.46,298.46,2659.0,275.0218,275.1691,274.81,274.81,2659.0
2022-01-06 14:20:00,298.46,298.73,298.45,298.67,1404.0,274.81,275.0586,274.8008,275.0034,1404.0
2022-01-06 14:25:00,298.68,298.98,298.68,298.89,1604.0,275.0126,275.2888,275.0126,275.2059,1604.0
2022-01-06 14:30:00,298.99,299.05,298.7,299.02,5893.0,275.298,275.3532,275.031,275.3256,5893.0
2022-01-06 14:35:00,299.09,299.17,299.01,299.14,4910.0,275.3901,275.4637,275.3164,275.4361,4910.0
2022-01-06 14:40:00,299.12,299.12,298.9,299.1,6437.0,275.4177,275.4177,275.2151,275.3993,6437.0
2022-01-06 14:45:00,299.18,299.38,299.16,299.32,2901.0,275.4729,275.6571,275.4545,275.6019,2901.0
2022-01-06 14:50:00,299.12,299.19,299.07,299.17,1942.0,275.4177,275.4822,275.3717,275.4637,1942.0
2022-01-06 14:55:00,299.07,299.62,299.05,299.56,2875.0,275.3717,275.8781,275.3532,275.8228,2875.0
2022-01-06 15:00:00,299.5,299.72,299.46,299.71,1118.0,275.7676,275.9702,275.7308,275.9609,1118.0
2022-01-06 15:05:00,299.74,299.8,299.54,299.54,2762.0,275.9886,276.0438,275.8044,275.8044,2762.0
2022-01-06 15:10:00,299.57,299.7,299.14,299.14,2154.0,275.832,275.9517,275.4361,275.4361,2154.0
2022-01-06 15:15:00,299.05,299.07,298.61,298.79,2581.0,275.3532,275.3717,274.9481,275.1138,2581.0
2022-01-06 15:20:00,298.73,298.8,298.36,298.53,2867.0,275.0586,275.1231,274.7179,274.8745,2867.0
2022-01-06 15:25:00,298.68,298.71,298.48,298.71,2261.0,275.0126,275.0402,274.8284,275.0402,2261.0
2022-01-06 15:30:00,298.62,298.74,298.29,298.4,6307.0,274.9573,275.0678,274.6535,274.7548,6307.0
2022-01-06 15:35:00,298.4,298.53,297.89,298.05,7690.0,274.7548,274.8745,274.2852,274.4325,7690.0
2022-01-06 15:40:00,298.18,298.33,297.95,298.09,3995.0,274.5522,274.6903,274.3404,274.4693,3995.0
2022-01-06 15:45:00,298.27,298.29,297.93,297.94,11816.0,274.6351,274.6535,274.322,274.3312,11816.0
2022-01-06 15:50:00,298.03,298.14,297.73,297.84,23077.0,274.4141,274.5154,274.1378,274.2391,23077.0
2022-01-06 15:55:00,297.87,298.1,297.5,298.06,54317.0,274.2668,274.4785,273.9261,274.4417,54317.0
2022-01-07 09:30:00,298.74,298.74,296.85,296.85,7733.0,275.0678,275.0678,273.3276,273.3276,7733.0
2022-01-07 09:35:00,297.81,298.09,297.35,297.9,884.0,274.2115,274.4693,273.788,274.2944,884.0
2022-01-07 09:40:00,297.92,298.36,296.84,297.31,5956.0,274.3128,274.7179,273.3184,273.7511,5956.0
2022-01-07 09:45:00,297.45,297.46,296.51,296.51,3485.0,273.88,273.8892,273.0145,273.0145,3485.0
2022-01-07 09:50:00,296.44,296.7,296.3,296.31,4235.0,272.9501,273.1895,272.8212,272.8304,4235.0
2022-01-07 09:55:00,296.29,296.43,295.99,296.13,1845.0,272.8119,272.9409,272.5357,272.6646,1845.0
2022-01-07 10:00:00,296.28,296.28,295.68,295.91,3146.0,272.8027,272.8027,272.2503,272.4621,3146.0
2022-01-07 10:05:00,295.8,295.8,295.61,295.71,2706.0,272.3608,272.3608,272.1858,272.2779,2706.0
2022-01-07 10:10:00,295.8,295.8,295.28,295.52,4314.0,272.3608,272.3608,271.882,272.103,4314.0
2022-01-07 10:15:00,295.42,295.42,294.93,295.17,5311.0,272.0109,272.0109,271.5597,271.7807,5311.0
2022-01-07 10:20:00,295.06,295.5,295.04,295.07,3164.0,271.6794,272.0845,271.661,271.6886,3164.0
2022-01-07 10:25:00,295.24,295.31,295.07,295.24,2728.0,271.8452,271.9096,271.6886,271.8452,2728.0
2022-01-07 10:30:00,295.13,295.25,294.86,295.06,5088.0,271.7439,271.8544,271.4953,271.6794,5088.0
2022-01-07 10:35:00,295.06,295.1,294.6,294.61,2747.0,271.6794,271.7162,271.2559,271.2651,2747.0
2022-01-07 10:40:00,294.92,295.09,294.66,294.77,8975.0,271.5505,271.707,271.3111,271.4124,8975.0
2022-01-07 10:45:00,294.68,294.75,294.4,294.73,4451.0,271.3295,271.394,271.0717,271.3756,4451.0
2022-01-07 10:50:00,294.49,294.82,294.33,294.72,4200.0,271.1546,271.4584,271.0073,271.3664,4200.0
2022-01-07 10:55:00,294.58,294.98,294.15,294.53,5715.0,271.2375,271.6058,270.8415,271.1914,5715.0
2022-01-07 11:00:00,294.78,295.39,294.73,294.86,4812.0,271.4216,271.9833,271.3756,271.4953,4812.0
2022-01-07 11:05:00,294.69,295.52,294.69,295.51,2408.0,271.3387,272.103,271.3387,272.0938,2408.0
2022-01-07 11:10:00,295.23,295.48,294.98,294.98,700.0,271.8359,272.0661,271.6058,271.6058,700.0
2022-01-07 11:15:00,295.17,295.53,294.91,295.2,3953.0,271.7807,272.1122,271.5413,271.8083,3953.0
2022-01-07 11:20:00,295.26,295.99,295.16,295.96,3392.0,271.8636,272.5357,271.7715,272.5081,3392.0
2022-01-07 11:25:00,295.99,296.04,295.76,296.04,1100.0,272.5357,272.5818,272.3239,272.5818,1100.0
2022-01-07 11:30:00,295.98,295.98,295.28,295.43,1735.0,272.5265,272.5265,271.882,272.0201,1735.0
2022-01-07 11:35:00,295.5,295.62,295.5,295.53,1200.0,272.0845,272.195,272.0845,272.1122,1200.0
2022-01-07 11:40:00,295.62,295.65,295.48,295.49,1551.0,272.195,272.2227,272.0661,272.0753,1551.0
2022-01-07 11:45:00,295.6,295.83,295.6,295.83,1622.0,272.1766,272.3884,272.1766,272.3884,1622.0
2022-01-07 11:50:00,295.96,295.98,295.86,295.87,1443.0,272.5081,272.5265,272.416,272.4252,1443.0
2022-01-07 11:55:00,296.05,296.25,296.0,296.11,3225.0,272.591,272.7751,272.5449,272.6462,3225.0
2022-01-07 12:00:00,296.12,296.12,295.78,295.88,1346.0,272.6554,272.6554,272.3424,272.4344,1346.0
2022-01-07 12:05:00,296.0,296.0,295.81,295.81,702.0,272.5449,272.5449,272.37,272.37,702.0
2022-01-07 12:10:00,295.84,295.98,295.75,295.98,4738.0,272.3976,272.5265,272.3147,272.5265,4738.0
2022-01-07 12:15:00,296.0,296.14,295.88,295.88,796.0,272.5449,272.6738,272.4344,272.4344,796.0
2022-01-07 12:20:00,295.98,296.08,295.45,295.5,6122.0,272.5265,272.6186,272.0385,272.0845,6122.0
2022-01-07 12:25:00,295.38,295.39,294.98,294.99,4752.0,271.9741,271.9833,271.6058,271.615,4752.0
2022-01-07 12:30:00,294.99,295.12,294.55,294.73,26516.0,271.615,271.7347,271.2098,271.3756,26516.0
2022-01-07 12:35:00,294.88,294.9,294.7,294.9,2807.0,271.5137,271.5321,271.3479,271.5321,2807.0
2022-01-07 12:40:00,294.85,295.14,294.85,295.02,2710.0,271.4861,271.7531,271.4861,271.6426,2710.0
2022-01-07 12:45:00,295.0,295.12,294.7,294.89,9253.0,271.6242,271.7347,271.3479,271.5229,9253.0
2022-01-07 12:50:00,294.86,295.39,294.86,295.08,3690.0,271.4953,271.9833,271.4953,271.6978,3690.0
2022-01-07 12:55:00,295.0,295.02,294.8,294.87,4048.0,271.6242,271.6426,271.44,271.5045,4048.0
2022-01-07 13:00:00,294.83,294.87,294.73,294.87,800.0,271.4676,271.5045,271.3756,271.5045,800.0
2022-01-07 13:05:00,294.65,294.82,294.51,294.7,2554.0,271.3019,271.4584,271.173,271.3479,2554.0
2022-01-07 13:10:00,294.64,295.3,294.64,295.21,3918.0,271.2927,271.9004,271.2927,271.8175,3918.0
2022-01-07 13:15:00,295.11,295.19,295.03,295.17,1302.0,271.7255,271.7991,271.6518,271.7807,1302.0
2022-01-07 13:20:00,295.11,295.37,295.08,295.32,1761.0,271.7255,271.9649,271.6978,271.9188,1761.0
2022-01-07 13:25:00,295.35,295.71,295.24,295.71,5794.0,271.9464,272.2779,271.8452,272.2779,5794.0
2022-01-07 13:30:00,295.71,296.0,295.71,296.0,3593.0,272.2779,272.5449,272.2779,272.5449,3593.0
2022-01-07 13:35:00,295.94,296.08,295.83,295.98,1400.0,272.4897,272.6186,272.3884,272.5265,1400.0
2022-01-07 13:40:00,295.9,296.02,295.82,296.0,8030.0,272.4529,272.5633,272.3792,272.5449,8030.0
2022-01-07 13:45:00,295.86,296.04,295.86,296.04,762.0,272.416,272.5818,272.416,272.5818,762.0
2022-01-07 13:50:00,296.01,296.4,295.91,296.22,4819.0,272.5541,272.9132,272.4621,272.7475,4819.0
2022-01-07 13:55:00,296.36,296.69,296.36,296.51,2829.0,272.8764,273.1803,272.8764,273.0145,2829.0
2022-01-07 14:00:00,296.55,296.94,296.55,296.94,4538.0,273.0513,273.4104,273.0513,273.4104,4538.0
2022-01-07 14:05:00,296.83,297.16,296.83,297.01,1847.0,273.3092,273.613,273.3092,273.4749,1847.0
2022-01-07 14:10:00,297.0,297.06,296.8,296.96,5509.0,273.4657,273.5209,273.2815,273.4289,5509.0
2022-01-07 14:15:00,296.96,297.05,296.87,296.88,3423.0,273.4289,273.5117,273.346,273.3552,3423.0
2022-01-07 14:20:00,296.9,297.04,296.73,296.81,3861.0,273.3736,273.5025,273.2171,273.2907,3861.0
2022-01-07 14:25:00,296.81,296.82,296.58,296.7,4655.0,273.2907,273.3,273.079,273.1895,4655.0
2022-01-07 14:30:00,296.66,296.66,296.36,296.37,2556.0,273.1526,273.1526,272.8764,272.8856,2556.0
2022-01-07 14:35:00,296.26,296.76,296.25,296.76,9168.0,272.7843,273.2447,272.7751,273.2447,9168.0
2022-01-07 14:40:00,296.95,297.28,296.95,297.28,7505.0,273.4197,273.7235,273.4197,273.7235,7505.0
2022-01-07 14:45:00,297.41,297.74,297.27,297.57,3947.0,273.8432,274.1471,273.7143,273.9905,3947.0
2022-01-07 14:50:00,297.53,297.53,297.39,297.51,2785.0,273.9537,273.9537,273.8248,273.9353,2785.0
2022-01-07 14:55:00,297.53,297.62,297.46,297.59,4026.0,273.9537,274.0366,273.8892,274.0089,4026.0
2022-01-07 15:00:00,297.57,297.85,297.57,297.67,6588.0,273.9905,274.2483,273.9905,274.0826,6588.0
2022-01-07 15:05:00,297.72,298.05,297.72,297.99,4429.0,274.1286,274.4325,274.1286,274.3772,4429.0
2022-01-07 15:10:00,297.89,297.94,297.73,297.94,5839.0,274.2852,274.3312,274.1378,274.3312,5839.0
2022-01-07 15:15:00,297.79,298.04,297.79,297.97,3516.0,274.1931,274.4233,274.1931,274.3588,3516.0
2022-01-07 15:20:00,298.01,298.01,297.5,297.53,3715.0,274.3957,274.3957,273.9261,273.9537,3715.0
2022-01-07 15:25:00,297.5,297.5,297.21,297.47,4710.0,273.9261,273.9261,273.659,273.8984,4710.0
2022-01-07 15:30:00,297.53,297.86,297.45,297.66,2986.0,273.9537,274.2575,273.88,274.0734,2986.0
2022-01-07 15:35:00,297.76,298.1,297.7,297.98,5860.0,274.1655,274.4785,274.1102,274.368,5860.0
2022-01-07 15:40:00,297.88,298.0,297.38,297.38,3691.0,274.276,274.3864,273.8156,273.8156,3691.0
2022-01-07 15:45:00,297.31,297.86,297.3,297.56,8414.0,273.7511,274.2575,273.7419,273.9813,8414.0
2022-01-07 15:50:00,297.51,297.56,297.18,297.22,17352.0,273.9353,273.9813,273.6314,273.6683,17352.0
2022-01-07 15:55:00,297.2,297.48,296.8,297.42,65670.0,273.6498,273.9077,273.2815,273.8524,65670.0
2022-01-10 09:30:00,295.31,296.46,295.31,295.65,15074.0,271.9096,272.9685,271.9096,272.2227,15074.0
2022-01-10 09:35:00,295.75,296.04,295.7,295.72,2781.0,272.3147,272.5818,272.2687,272.2871,2781.0
2022-01-10 09:40:00,295.56,296.52,295.52,295.87,5225.0,272.1398,273.0237,272.103,272.4252,5225.0
2022-01-10 09:45:00,295.65,295.65,294.77,294.81,6582.0,272.2227,272.2227,271.4124,271.4492,6582.0
2022-01-10 09:50:00,294.72,295.66,294.72,295.66,1918.0,271.3664,272.2319,271.3664,272.2319,1918.0
2022-01-10 09:55:00,295.75,296.22,295.19,296.11,8791.0,272.3147,272.7475,271.7991,272.6462,8791.0
2022-01-10 10:00:00,295.77,295.96,295.51,295.79,3136.0,272.3332,272.5081,272.0938,272.3516,3136.0
2022-01-10 10:05:00,295.66,296.02,295.58,295.99,5952.0,272.2319,272.5633,272.1582,272.5357,5952.0
2022-01-10 10:10:00,295.84,296.3,295.08,295.26,12051.0,272.3976,272.8212,271.6978,271.8636,12051.0
2022-01-10 10:15:00,295.23,295.54,294.89,294.98,9025.0,271.8359,272.1214,271.5229,271.6058,9025.0
2022-01-10 10:20:00,295.1,295.6,295.07,295.42,7423.0,271.7162,272.1766,271.6886,272.0109,7423.0
2022-01-10 10:25:00,295.59,295.69,295.31,295.69,4920.0,272.1674,272.2595,271.9096,272.2595,4920.0
2022-01-10 10:30:00,295.57,296.14,295.57,296.14,3212.0,272.149,272.6738,272.149,272.6738,3212.0
2022-01-10 10:35:00,296.05,296.28,295.69,296.07,4748.0,272.591,272.8027,272.2595,272.6094,4748.0
2022-01-10 10:40:00,296.03,296.03,295.22,295.22,2862.0,272.5726,272.5726,271.8267,271.8267,2862.0
2022-01-10 10:45:00,295.23,295.23,294.7,294.75,2630.0,271.8359,271.8359,271.3479,271.394,2630.0
2022-01-10 10:50:00,294.7,295.18,294.53,295.04,3388.0,271.3479,271.7899,271.1914,271.661,3388.0
2022-01-10 10:55:00,295.16,295.17,294.65,294.98,4956.0,271.7715,271.7807,271.3019,271.6058,4956.0
2022-01-10 11:00:00,295.1,295.35,294.88,295.17,3090.0,271.7162,271.9464,271.5137,271.7807,3090.0
2022-01-10 11:05:00,295.24,295.71,295.24,295.55,2922.0,271.8452,272.2779,271.8452,272.1306,2922.0
2022-01-10 11:10:00,295.64,295.77,295.43,295.77,3796.0,272.2135,272.3332,272.0201,272.3332,3796.0
2022-01-10 11:15:00,295.6,296.12,295.6,296.01,3083.0,272.1766,272.6554,272.1766,272.5541,3083.0
2022-01-10 11:20:00,296.13,296.23,295.98,296.18,5701.0,272.6646,272.7567,272.5265,272.7107,5701.0
2022-01-10 11:25:00,296.13,296.33,296.1,296.19,7950.0,272.6646,272.8488,272.637,272.7199,7950.0
2022-01-10 11:30:00,296.09,296.14,295.78,295.79,6195.0,272.6278,272.6738,272.3424,272.3516,6195.0
2022-01-10 11:35:00,295.63,295.63,294.9,294.92,4248.0,272.2042,272.2042,271.5321,271.5505,4248.0
2022-01-10 11:40:00,295.01,295.01,294.51,294.51,2336.0,271.6334,271.6334,271.173,271.173,2336.0
2022-01-10 11:45:00,294.66,294.66,294.15,294.2,3170.0,271.3111,271.3111,270.8415,270.8876,3170.0
2022-01-10 11:50:00,294.18,294.3,294.04,294.1,764.0,270.8691,270.9796,270.7402,270.7955,764.0
2022-01-10 11:55:00,294.19,294.35,294.09,294.24,2665.0,270.8784,271.0257,270.7863,270.9244,2665.0
2022-01-10 12:00:00,294.18,294.42,294.1,294.11,2904.0,270.8691,271.0901,270.7955,270.8047,2904.0
2022-01-10 12:05:00,294.0,294.02,293.69,293.8,5650.0,270.7034,270.7218,270.418,270.5193,5650.0
2022-01-10 12:10:00,293.8,293.8,293.47,293.65,1825.0,270.5193,270.5193,270.2154,270.3811,1825.0
2022-01-10 12:15:00,293.69,293.98,293.69,293.86,1613.0,270.418,270.685,270.418,270.5745,1613.0
2022-01-10 12:20:00,294.03,294.03,293.75,293.93,1567.0,270.731,270.731,270.4732,270.639,1567.0
2022-01-10 12:25:00,293.79,293.92,293.73,293.84,1934.0,270.51,270.6297,270.4548,270.5561,1934.0
2022-01-10 12:30:00,293.82,294.12,293.72,294.11,1350.0,270.5377,270.8139,270.4456,270.8047,1350.0
2022-01-10 12:35:00,294.04,294.04,293.92,293.92,767.0,270.7402,270.7402,270.6297,270.6297,767.0
2022-01-10 12:40:00,294.01,294.56,294.01,294.51,1858.0,270.7126,271.219,270.7126,271.173,1858.0
2022-01-10 12:45:00,294.6,294.86,294.38,294.38,1701.0,271.2559,271.4953,271.0533,271.0533,1701.0
2022-01-10 12:50:00,294.55,295.45,294.47,295.25,2640.0,271.2098,272.0385,271.1362,271.8544,2640.0
2022-01-10 12:55:00,295.08,295.08,294.51,294.51,1114.0,271.6978,271.6978,271.173,271.173,1114.0
2022-01-10 13:00:00,294.68,295.09,294.68,294.69,2125.0,271.3295,271.707,271.3295,271.3387,2125.0
2022-01-10 13:05:00,294.72,294.78,294.42,294.42,1206.0,271.3664,271.4216,271.0901,271.0901,1206.0
2022-01-10 13:10:00,294.36,294.52,294.09,294.09,1507.0,271.0349,271.1822,270.7863,270.7863,1507.0
2022-01-10 13:15:00,294.19,294.26,293.87,293.99,2744.0,270.8784,270.9428,270.5837,270.6942,2744.0
2022-01-10 13:20:00,294.06,294.06,293.76,294.03,2743.0,270.7587,270.7587,270.4824,270.731,2743.0
2022-01-10 13:25:00,294.0,294.12,293.85,294.06,1469.0,270.7034,270.8139,270.5653,270.7587,1469.0
2022-01-10 13:30:00,294.28,294.35,294.04,294.04,1200.0,270.9612,271.0257,270.7402,270.7402,1200.0
2022-01-10 13:35:00,294.23,294.27,294.0,294.06,2103.0,270.9152,270.952,270.7034,270.7587,2103.0
2022-01-10 13:40:00,293.95,294.39,293.95,294.15,5052.0,270.6574,271.0625,270.6574,270.8415,5052.0
2022-01-10 13:45:00,294.02,294.34,293.97,294.15,6237.0,270.7218,271.0165,270.6758,270.8415,6237.0
2022-01-10 13:50:00,294.04,294.58,294.04,294.5,1702.0,270.7402,271.2375,270.7402,271.1638,1702.0
2022-01-10 13:55:00,294.55,294.56,294.09,294.24,1448.0,271.2098,271.219,270.7863,270.9244,1448.0
2022-01-10 14:00:00,294.11,294.81,294.11,294.62,2860.0,270.8047,271.4492,270.8047,271.2743,2860.0
2022-01-10 14:05:00,294.6,294.89,294.59,294.77,2613.0,271.2559,271.5229,271.2467,271.4124,2613.0
2022-01-10 14:10:00,294.7,294.7,294.42,294.59,3897.0,271.3479,271.3479,271.0901,271.2467,3897.0
2022-01-10 14:15:00,294.6,294.69,294.32,294.44,5893.0,271.2559,271.3387,270.9981,271.1085,5893.0
2022-01-10 14:20:00,294.32,294.62,294.22,294.49,2428.0,270.9981,271.2743,270.906,271.1546,2428.0
2022-01-10 14:25:00,294.5,294.52,294.3,294.31,3728.0,271.1638,271.1822,270.9796,270.9888,3728.0
2022-01-10 14:30:00,294.3,294.61,294.22,294.38,5958.0,270.9796,271.2651,270.906,271.0533,5958.0
2022-01-10 14:35:00,294.44,294.51,294.23,294.43,8366.0,271.1085,271.173,270.9152,271.0993,8366.0
2022-01-10 14:40:00,294.43,294.9,294.37,294.82,2595.0,271.0993,271.5321,271.0441,271.4584,2595.0
2022-01-10 14:45:00,294.84,295.13,294.44,294.77,2634.0,271.4768,271.7439,271.1085,271.4124,2634.0
2022-01-10 14:50:00,294.48,294.48,294.16,294.24,702.0,271.1454,271.1454,270.8507,270.9244,702.0
2022-01-10 14:55:00,294.29,294.83,294.21,294.83,1501.0,270.9704,271.4676,270.8968,271.4676,1501.0
2022-01-10 15:00:00,294.68,294.86,294.33,294.34,2286.0,271.3295,271.4953,271.0073,271.0165,2286.0
2022-01-10 15:05:00,294.37,294.37,293.53,293.83,1819.0,271.0441,271.0441,270.2707,270.5469,1819.0
2022-01-10 15:10:00,293.96,294.07,293.54,293.6,4039.0,270.6666,270.7679,270.2799,270.3351,4039.0
2022-01-10 15:15:00,293.51,293.87,293.31,293.31,5841.0,270.2522,270.5837,270.0681,270.0681,5841.0
2022-01-10 15:20:00,293.31,293.56,293.31,293.44,3125.0,270.0681,270.2983,270.0681,270.1878,3125.0
2022-01-10 15:25:00,293.31,293.58,293.31,293.49,2990.0,270.0681,270.3167,270.0681,270.2338,2990.0
2022-01-10 15:30:00,293.35,293.91,293.35,293.91,7576.0,270.1049,270.6205,270.1049,270.6205,7576.0
2022-01-10 15:35:00,293.92,294.36,293.71,294.05,4972.0,270.6297,271.0349,270.4364,270.7494,4972.0
2022-01-10 15:40:00,294.06,294.26,293.55,293.89,6247.0,270.7587,270.9428,270.2891,270.6021,6247.0
2022-01-10 15:45:00,294.02,294.31,293.83,294.05,6200.0,270.7218,270.9888,270.5469,270.7494,6200.0
2022-01-10 15:50:00,294.16,294.76,294.07,294.58,15618.0,270.8507,271.4032,270.7679,271.2375,15618.0
2022-01-10 15:55:00,294.56,295.46,294.52,295.09,33215.0,271.219,272.0477,271.1822,271.707,33215.0
2022-01-11 09:30:00,295.58,296.4,295.52,295.76,17065.0,272.1582,272.9132,272.103,272.3239,17065.0
2022-01-11 09:35:00,295.31,295.62,295.23,295.62,400.0,271.9096,272.195,271.8359,272.195,400.0
2022-01-11 09:40:00,295.01,295.32,294.23,295.32,4196.0,271.6334,271.9188,270.9152,271.9188,4196.0
2022-01-11 09:45:00,295.0,295.21,294.3,294.46,970.0,271.6242,271.8175,270.9796,271.127,970.0
2022-01-11 09:50:00,294.5,295.01,294.5,294.62,4739.0,271.1638,271.6334,271.1638,271.2743,4739.0
2022-01-11 09:55:00,294.21,294.59,294.21,294.28,1277.0,270.8968,271.2467,270.8968,270.9612,1277.0
2022-01-11 10:00:00,294.56,294.56,294.21,294.54,904.0,271.219,271.219,270.8968,271.2006,904.0
2022-01-11 10:05:00,295.05,295.21,294.83,294.83,3328.0,271.6702,271.8175,271.4676,271.4676,3328.0
2022-01-11 10:10:00,294.84,295.16,294.77,294.98,3403.0,271.4768,271.7715,271.4124,271.6058,3403.0
2022-01-11 10:15:00,294.95,295.94,294.88,295.8,1377.0,271.5781,272.4897,271.5137,272.3608,1377.0
2022-01-11 10:20:00,295.51,295.98,295.42,295.81,2675.0,272.0938,272.5265,272.0109,272.37,2675.0
2022-01-11 10:25:00,295.65,296.39,295.56,295.96,1007.0,272.2227,272.904,272.1398,272.5081,1007.0
2022-01-11 10:30:00,296.0,296.46,295.78,295.82,4721.0,272.5449,272.9685,272.3424,272.3792,4721.0
2022-01-11 10:35:00,295.75,295.76,295.35,295.61,2006.0,272.3147,272.3239,271.9464,272.1858,2006.0
2022-01-11 10:40:00,295.72,295.76,295.26,295.76,3489.0,272.2871,272.3239,271.8636,272.3239,3489.0
2022-01-11 10:45:00,295.94,296.04,295.63,295.73,4722.0,272.4897,272.5818,272.2042,272.2963,4722.0
2022-01-11 10:50:00,295.65,296.23,295.63,296.17,3535.0,272.2227,272.7567,272.2042,272.7015,3535.0
2022-01-11 10:55:00,296.19,296.65,296.05,296.54,2837.0,272.7199,273.1434,272.591,273.0421,2837.0
2022-01-11 11:00:00,296.37,296.83,296.37,296.58,700.0,272.8856,273.3092,272.8856,273.079,700.0
2022-01-11 11:05:00,296.49,296.49,296.24,296.25,600.0,272.9961,272.9961,272.7659,272.7751,600.0
2022-01-11 11:10:00,296.31,296.32,295.68,295.75,3350.0,272.8304,272.8396,272.2503,272.3147,3350.0
2022-01-11 11:15:00,295.78,296.55,295.76,296.44,3515.0,272.3424,273.0513,272.3239,272.9501,3515.0
2022-01-11 11:20:00,296.45,296.56,296.1,296.23,3020.0,272.9593,273.0606,272.637,272.7567,3020.0
2022-01-11 11:25:00,296.25,296.25,296.01,296.03,1096.0,272.7751,272.7751,272.5541,272.5726,1096.0
2022-01-11 11:30:00,295.94,296.12,295.87,295.87,2332.0,272.4897,272.6554,272.4252,272.4252,2332.0
2022-01-11 11:35:00,295.93,296.11,295.63,295.86,1809.0,272.4805,272.6462,272.2042,272.416,1809.0
2022-01-11 11:40:00,295.99,296.34,295.85,295.85,3164.0,272.5357,272.858,272.4068,272.4068,3164.0
2022-01-11 11:45:00,295.78,295.78,295.29,295.29,756.0,272.3424,272.3424,271.8912,271.8912,756.0
2022-01-11 11:50:00,295.08,295.28,294.99,295.09,2916.0,271.6978,271.882,271.615,271.707,2916.0
2022-01-11 11:55:00,294.97,295.27,294.87,295.14,1443.0,271.5965,271.8728,271.5045,271.7531,1443.0
2022-01-11 12:00:00,295.14,295.29,295.09,295.28,2184.0,271.7531,271.8912,271.707,271.882,2184.0
2022-01-11 12:05:00,295.29,295.29,295.09,295.19,900.0,271.8912,271.8912,271.707,271.7991,900.0
2022-01-11 12:10:00,295.14,295.42,295.01,295.42,1400.0,271.7531,272.0109,271.6334,272.0109,1400.0
2022-01-11 12:15:00,295.41,295.44,295.2,295.35,1100.0,272.0017,272.0293,271.8083,271.9464,1100.0
2022-01-11 12:20:00,295.47,295.71,295.45,295.54,1800.0,272.0569,272.2779,272.0385,272.1214,1800.0
2022-01-11 12:25:00,295.45,295.45,294.98,295.03,4210.0,272.0385,272.0385,271.6058,271.6518,4210.0
2022-01-11 12:30:00,295.24,295.53,295.24,295.53,830.0,271.8452,272.1122,271.8452,272.1122,830.0
2022-01-11 12:35:00,295.44,295.59,295.43,295.54,1604.0,272.0293,272.1674,272.0201,272.1214,1604.0
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 12:45:00,295.43,295.43,295.43,295.43,0.0,272.0201,272.0201,272.0201,272.0201,0.0
2022-01-11 12:50:00,295.54,295.75,295.41,295.75,1242.0,272.1214,272.3147,272.0017,272.3147,1242.0
2022-01-11 12:55:00,295.66,296.01,295.65,295.97,988.0,272.2319,272.5541,272.2227,272.5173,988.0
2022-01-11 13:00:00,295.85,295.97,295.72,295.94,1376.0,272.4068,272.5173,272.2871,272.4897,1376.0
2022-01-11 13:05:00,295.98,296.06,295.72,295.72,2944.0,272.5265,272.6002,272.2871,272.2871,2944.0
2022-01-11 13:10:00,295.8,296.0,295.72,296.0,1128.0,272.3608,272.5449,272.2871,272.5449,1128.0
2022-01-11 13:15:00,296.01,296.19,295.97,295.98,1633.0,272.5541,272.7199,272.5173,272.5265,1633.0
2022-01-11 13:20:00,295.98,295.98,295.63,295.79,2664.0,272.5265,272.5265,272.2042,272.3516,2664.0
2022-01-11 13:25:00,295.72,296.04,295.72,296.03,631.0,272.2871,272.5818,272.2871,272.5726,631.0
2022-01-11 13:30:00,295.97,295.98,295.74,295.81,1000.0,272.5173,272.5265,272.3055,272.37,1000.0
2022-01-11 13:35:00,295.89,296.21,295.89,296.18,2254.0,272.4436,272.7383,272.4436,272.7107,2254.0
2022-01-11 13:40:00,296.08,296.42,296.08,296.42,1006.0,272.6186,272.9316,272.6186,272.9316,1006.0
2022-01-11 13:45:00,296.38,296.43,296.22,296.43,2098.0,272.8948,272.9409,272.7475,272.9409,2098.0
2022-01-11 13:50:00,296.34,296.62,296.33,296.42,1616.0,272.858,273.1158,272.8488,272.9316,1616.0
2022-01-11 13:55:00,296.34,296.58,296.31,296.47,1727.0,272.858,273.079,272.8304,272.9777,1727.0
2022-01-11 14:00:00,296.52,296.52,296.34,296.38,5250.0,273.0237,273.0237,272.858,272.8948,5250.0
2022-01-11 14:05:00,296.42,296.42,296.17,296.22,1628.0,272.9316,272.9316,272.7015,272.7475,1628.0
2022-01-11 14:10:00,296.33,296.4,296.07,296.07,896.0,272.8488,272.9132,272.6094,272.6094,896.0
2022-01-11 14:15:00,296.01,296.23,296.01,296.23,1879.0,272.5541,272.7567,272.5541,272.7567,1879.0
2022-01-11 14:20:00,296.21,296.21,296.07,296.17,3344.0,272.7383,272.7383,272.6094,272.7015,3344.0
2022-01-11 14:25:00,296.2,296.36,295.97,296.28,3351.0,272.7291,272.8764,272.5173,272.8027,3351.0
2022-01-11 14:30:00,296.26,296.53,296.26,296.39,1791.0,272.7843,273.0329,272.7843,272.904,1791.0
2022-01-11 14:35:00,296.53,296.66,296.5,296.58,2900.0,273.0329,273.1526,273.0053,273.079,2900.0
2022-01-11 14:40:00,296.57,296.58,296.38,296.41,1654.0,273.0698,273.079,272.8948,272.9224,1654.0
2022-01-11 14:45:00,296.41,296.59,296.36,296.59,8382.0,272.9224,273.0882,272.8764,273.0882,8382.0
2022-01-11 14:50:00,296.64,296.85,296.56,296.65,2055.0,273.1342,273.3276,273.0606,273.1434,2055.0
2022-01-11 14:55:00,296.68,296.92,296.68,296.83,906.0,273.171,273.392,273.171,273.3092,906.0
2022-01-11 15:00:00,296.76,296.9,296.72,296.9,2777.0,273.2447,273.3736,273.2079,273.3736,2777.0
2022-01-11 15:05:00,296.98,297.07,296.92,296.96,3158.0,273.4473,273.5301,273.392,273.4289,3158.0
2022-01-11 15:10:00,296.96,297.0,296.86,297.0,3198.0,273.4289,273.4657,273.3368,273.4657,3198.0
2022-01-11 15:15:00,297.02,297.25,296.97,297.09,3944.0,273.4841,273.6959,273.4381,273.5486,3944.0
2022-01-11 15:20:00,297.29,297.44,297.06,297.1,2517.0,273.7327,273.8708,273.5209,273.5578,2517.0
2022-01-11 15:25:00,297.06,297.06,296.66,296.91,3900.0,273.5209,273.5209,273.1526,273.3828,3900.0
2022-01-11 15:30:00,296.88,297.19,296.81,296.81,2937.0,273.3552,273.6406,273.2907,273.2907,2937.0
2022-01-11 15:35:00,296.86,297.03,296.85,296.96,2639.0,273.3368,273.4933,273.3276,273.4289,2639.0
2022-01-11 15:40:00,296.97,297.24,296.91,297.23,5998.0,273.4381,273.6867,273.3828,273.6775,5998.0
2022-01-11 15:45:00,297.24,297.24,296.85,296.9,5419.0,273.6867,273.6867,273.3276,273.3736,5419.0
2022-01-11 15:50:00,296.93,297.34,296.69,297.28,11332.0,273.4012,273.7787,273.1803,273.7235,11332.0
2022-01-11 15:55:00,297.31,297.6,297.27,297.59,34159.0,273.7511,274.0181,273.7143,274.0089,34159.0
2022-01-12 09:30:00,298.54,299.42,298.02,298.02,14500.0,274.8837,275.6939,274.4049,274.4049,14500.0
2022-01-12 09:35:00,298.0,298.0,297.43,297.88,2605.0,274.3864,274.3864,273.8616,274.276,2605.0
2022-01-12 09:40:00,298.28,298.41,297.42,298.41,1368.0,274.6443,274.764,273.8524,274.764,1368.0
2022-01-12 09:45:00,298.52,298.86,298.27,298.86,2320.0,274.8652,275.1783,274.6351,275.1783,2320.0
2022-01-12 09:50:00,298.74,298.91,298.59,298.9,1146.0,275.0678,275.2243,274.9297,275.2151,1146.0
2022-01-12 09:55:00,298.86,298.94,298.42,298.46,3742.0,275.1783,275.252,274.7732,274.81,3742.0
2022-01-12 10:00:00,298.5,298.76,298.34,298.35,1670.0,274.8468,275.0862,274.6995,274.7087,1670.0
2022-01-12 10:05:00,298.34,298.63,298.34,298.54,2941.0,274.6995,274.9665,274.6995,274.8837,2941.0
2022-01-12 10:10:00,298.54,298.68,297.69,297.79,4947.0,274.8837,275.0126,274.101,274.1931,4947.0
2022-01-12 10:15:00,297.77,298.17,297.61,297.68,7747.0,274.1747,274.543,274.0274,274.0918,7747.0
2022-01-12 10:20:00,297.68,297.85,297.62,297.63,1334.0,274.0918,274.2483,274.0366,274.0458,1334.0
2022-01-12 10:25:00,297.75,297.96,297.65,297.73,3302.0,274.1563,274.3496,274.0642,274.1378,3302.0
2022-01-12 10:30:00,297.56,297.65,297.36,297.37,3061.0,273.9813,274.0642,273.7972,273.8064,3061.0
2022-01-12 10:35:00,297.32,297.37,297.02,297.02,3350.0,273.7603,273.8064,273.4841,273.4841,3350.0
2022-01-12 10:40:00,297.1,297.26,296.86,297.02,5661.0,273.5578,273.7051,273.3368,273.4841,5661.0
2022-01-12 10:45:00,297.06,297.32,296.75,296.76,4105.0,273.5209,273.7603,273.2355,273.2447,4105.0
2022-01-12 10:50:00,296.83,297.0,296.82,297.0,2883.0,273.3092,273.4657,273.3,273.4657,2883.0
2022-01-12 10:55:00,296.93,297.05,296.91,297.03,8963.0,273.4012,273.5117,273.3828,273.4933,8963.0
2022-01-12 11:00:00,297.11,297.55,296.94,296.97,7503.0,273.567,273.9721,273.4104,273.4381,7503.0
2022-01-12 11:05:00,297.08,297.1,296.54,296.7,1632.0,273.5394,273.5578,273.0421,273.1895,1632.0
2022-01-12 11:10:00,296.73,296.84,296.36,296.55,1755.0,273.2171,273.3184,272.8764,273.0513,1755.0
2022-01-12 11:15:00,296.4,296.71,296.19,296.41,3089.0,272.9132,273.1987,272.7199,272.9224,3089.0
2022-01-12 11:20:00,296.5,296.5,296.13,296.48,800.0,273.0053,273.0053,272.6646,272.9869,800.0
2022-01-12 11:25:00,296.64,296.95,296.56,296.84,1861.0,273.1342,273.4197,273.0606,273.3184,1861.0
2022-01-12 11:30:00,297.0,297.07,296.91,297.07,10911.0,273.4657,273.5301,273.3828,273.5301,10911.0
2022-01-12 11:35:00,297.16,297.55,296.87,296.87,11739.0,273.613,273.9721,273.346,273.346,11739.0
2022-01-12 11:40:00,296.88,297.12,296.47,297.12,10851.0,273.3552,273.5762,272.9777,273.5762,10851.0
2022-01-12 11:45:00,296.86,297.34,296.84,296.95,6099.0,273.3368,273.7787,273.3184,273.4197,6099.0
2022-01-12 11:50:00,296.95,297.95,296.95,297.91,1496.0,273.4197,274.3404,273.4197,274.3036,1496.0
2022-01-12 11:55:00,297.92,297.93,297.65,297.9,1426.0,274.3128,274.322,274.0642,274.2944,1426.0
2022-01-12 12:00:00,297.88,298.11,297.88,297.9,1290.0,274.276,274.4877,274.276,274.2944,1290.0
2022-01-12 12:05:00,297.97,297.97,297.73,297.97,1500.0,274.3588,274.3588,274.1378,274.3588,1500.0
2022-01-12 12:10:00,297.96,297.96,297.84,297.87,2359.0,274.3496,274.3496,274.2391,274.2668,2359.0
2022-01-12 12:15:00,297.91,298.28,297.89,298.28,902.0,274.3036,274.6443,274.2852,274.6443,902.0
2022-01-12 12:20:00,298.28,298.3,297.95,297.95,1800.0,274.6443,274.6627,274.3404,274.3404,1800.0
2022-01-12 12:25:00,298.1,298.41,297.9,297.99,6327.0,274.4785,274.764,274.2944,274.3772,6327.0
2022-01-12 12:30:00,298.19,298.5,298.16,298.17,2714.0,274.5614,274.8468,274.5338,274.543,2714.0
2022-01-12 12:35:00,298.17,298.24,297.79,297.95,2589.0,274.543,274.6074,274.1931,274.3404,2589.0
2022-01-12 12:40:00,297.82,297.89,297.72,297.78,1593.0,274.2207,274.2852,274.1286,274.1839,1593.0
2022-01-12 12:45:00,297.79,297.79,297.42,297.47,800.0,274.1931,274.1931,273.8524,273.8984,800.0
2022-01-12 12:50:00,297.47,297.65,297.43,297.65,3100.0,273.8984,274.0642,273.8616,274.0642,3100.0
2022-01-12 12:55:00,297.69,297.75,297.61,297.61,1934.0,274.101,274.1563,274.0274,274.0274,1934.0
2022-01-12 13:00:00,297.63,297.74,297.57,297.74,2225.0,274.0458,274.1471,273.9905,274.1471,2225.0
2022-01-12 13:05:00,297.75,298.11,297.66,298.06,2406.0,274.1563,274.4877,274.0734,274.4417,2406.0
2022-01-12 13:10:00,298.1,298.13,297.84,297.94,2400.0,274.4785,274.5061,274.2391,274.3312,2400.0
2022-01-12 13:15:00,298.04,298.24,297.96,298.06,1729.0,274.4233,274.6074,274.3496,274.4417,1729.0
2022-01-12 13:20:00,298.14,298.14,298.0,298.0,406.0,274.5154,274.5154,274.3864,274.3864,406.0
2022-01-12 13:25:00,298.06,298.21,298.0,298.09,1927.0,274.4417,274.5798,274.3864,274.4693,1927.0
2022-01-12 13:30:00,298.08,298.38,298.04,298.32,2627.0,274.4601,274.7363,274.4233,274.6811,2627.0
2022-01-12 13:35:00,298.35,298.36,298.17,298.21,4184.0,274.7087,274.7179,274.543,274.5798,4184.0
2022-01-12 13:40:00,298.18,298.25,298.04,298.25,2300.0,274.5522,274.6166,274.4233,274.6166,2300.0
2022-01-12 13:45:00,298.24,298.34,298.22,298.22,1189.0,274.6074,274.6995,274.589,274.589,1189.0
2022-01-12 13:50:00,298.03,298.04,297.82,297.98,3222.0,274.4141,274.4233,274.2207,274.368,3222.0
2022-01-12 13:55:00,298.06,298.1,297.77,297.86,5856.0,274.4417,274.4785,274.1747,274.2575,5856.0
2022-01-12 14:00:00,297.86,297.91,297.39,297.4,5461.0,274.2575,274.3036,273.8248,273.834,5461.0
2022-01-12 14:05:00,297.39,297.56,297.29,297.43,6239.0,273.8248,273.9813,273.7327,273.8616,6239.0
2022-01-12 14:10:00,297.35,297.6,297.35,297.54,2847.0,273.788,274.0181,273.788,273.9629,2847.0
2022-01-12 14:15:00,297.48,297.57,297.33,297.51,3710.0,273.9077,273.9905,273.7695,273.9353,3710.0
2022-01-12 14:20:00,297.47,297.76,297.4,297.47,7119.0,273.8984,274.1655,273.834,273.8984,7119.0
2022-01-12 14:25:00,297.63,297.78,297.54,297.78,5495.0,274.0458,274.1839,273.9629,274.1839,5495.0
2022-01-12 14:30:00,297.81,297.98,297.78,297.91,3084.0,274.2115,274.368,274.1839,274.3036,3084.0
2022-01-12 14:35:00,297.97,297.97,297.68,297.69,2901.0,274.3588,274.3588,274.0918,274.101,2901.0
2022-01-12 14:40:00,297.72,298.16,297.68,297.87,4415.0,274.1286,274.5338,274.0918,274.2668,4415.0
2022-01-12 14:45:00,297.9,297.99,297.8,297.86,3437.0,274.2944,274.3772,274.2023,274.2575,3437.0
2022-01-12 14:50:00,297.85,297.94,297.69,297.89,45745.0,274.2483,274.3312,274.101,274.2852,45745.0
2022-01-12 14:55:00,297.95,298.16,297.81,297.86,34269.0,274.3404,274.5338,274.2115,274.2575,34269.0
2022-01-12 15:00:00,298.06,298.08,297.77,297.87,10728.0,274.4417,274.4601,274.1747,274.2668,10728.0
2022-01-12 15:05:00,297.82,297.82,297.6,297.6,2000.0,274.2207,274.2207,274.0181,274.0181,2000.0
2022-01-12 15:10:00,297.55,297.79,297.55,297.79,2600.0,273.9721,274.1931,273.9721,274.1931,2600.0
2022-01-12 15:15:00,297.88,298.4,297.88,298.4,5179.0,274.276,274.7548,274.276,274.7548,5179.0
2022-01-12 15:20:00,298.48,298.91,298.48,298.67,5922.0,274.8284,275.2243,274.8284,275.0034,5922.0
2022-01-12 15:25:00,298.61,298.92,298.52,298.92,6079.0,274.9481,275.2335,274.8652,275.2335,6079.0
2022-01-12 15:30:00,298.88,299.09,298.63,298.8,8239.0,275.1967,275.3901,274.9665,275.1231,8239.0
2022-01-12 15:35:00,298.77,299.02,298.76,299.02,6061.0,275.0954,275.3256,275.0862,275.3256,6061.0
2022-01-12 15:40:00,299.09,299.31,298.83,299.14,9508.0,275.3901,275.5926,275.1507,275.4361,9508.0
2022-01-12 15:45:00,299.12,299.34,298.99,299.25,11856.0,275.4177,275.6203,275.298,275.5374,11856.0
2022-01-12 15:50:00,299.21,299.84,299.2,299.81,26615.0,275.5006,276.0806,275.4914,276.053,26615.0
2022-01-12 15:55:00,299.79,300.09,299.59,299.75,97039.0,276.0346,276.3108,275.8505,275.9978,97039.0
2022-01-13 09:30:00,299.12,300.18,298.95,299.59,12122.0,275.4177,276.3937,275.2612,275.8505,12122.0
2022-01-13 09:35:00,299.41,300.12,299.38,299.38,2052.0,275.6847,276.3385,275.6571,275.6571,2052.0
2022-01-13 09:40:00,299.89,300.12,299.42,299.53,771.0,276.1267,276.3385,275.6939,275.7952,771.0
2022-01-13 09:45:00,299.21,299.21,298.3,298.53,1700.0,275.5006,275.5006,274.6627,274.8745,1700.0
2022-01-13 09:50:00,298.09,298.62,297.64,297.64,1211.0,274.4693,274.9573,274.055,274.055,1211.0
2022-01-13 09:55:00,297.75,298.08,297.19,297.39,5058.0,274.1563,274.4601,273.6406,273.8248,5058.0
2022-01-13 10:00:00,297.29,297.53,296.25,296.25,7542.0,273.7327,273.9537,272.7751,272.7751,7542.0
2022-01-13 10:05:00,296.25,296.25,295.53,295.73,3276.0,272.7751,272.7751,272.1122,272.2963,3276.0
2022-01-13 10:10:00,295.89,295.89,295.43,295.75,4615.0,272.4436,272.4436,272.0201,272.3147,4615.0
2022-01-13 10:15:00,295.63,295.85,295.42,295.5,4613.0,272.2042,272.4068,272.0109,272.0845,4613.0
2022-01-13 10:20:00,295.39,295.85,295.39,295.85,4167.0,271.9833,272.4068,271.9833,272.4068,4167.0
2022-01-13 10:25:00,295.8,295.85,294.83,294.97,7816.0,272.3608,272.4068,271.4676,271.5965,7816.0
2022-01-13 10:30:00,295.02,295.26,294.94,295.14,5491.0,271.6426,271.8636,271.5689,271.7531,5491.0
2022-01-13 10:35:00,295.22,295.23,294.78,294.9,8483.0,271.8267,271.8359,271.4216,271.5321,8483.0
2022-01-13 10:40:00,294.86,295.37,294.86,295.2,8264.0,271.4953,271.9649,271.4953,271.8083,8264.0
2022-01-13 10:45:00,295.27,295.28,294.73,294.81,6471.0,271.8728,271.882,271.3756,271.4492,6471.0
2022-01-13 10:50:00,294.6,294.67,294.3,294.63,10527.0,271.2559,271.3203,270.9796,271.2835,10527.0
2022-01-13 10:55:00,294.67,295.61,294.67,295.59,4716.0,271.3203,272.1858,271.3203,272.1674,4716.0
2022-01-13 11:00:00,295.5,295.72,294.84,294.84,6335.0,272.0845,272.2871,271.4768,271.4768,6335.0
2022-01-13 11:05:00,294.82,295.4,294.69,295.4,2280.0,271.4584,271.9925,271.3387,271.9925,2280.0
2022-01-13 11:10:00,295.51,295.64,294.92,295.33,1931.0,272.0938,272.2135,271.5505,271.928,1931.0
2022-01-13 11:15:00,295.28,295.85,295.28,295.59,3415.0,271.882,272.4068,271.882,272.1674,3415.0
2022-01-13 11:20:00,295.69,295.74,295.57,295.68,1200.0,272.2595,272.3055,272.149,272.2503,1200.0
2022-01-13 11:25:00,295.77,295.82,295.57,295.81,1379.0,272.3332,272.3792,272.149,272.37,1379.0
2022-01-13 11:30:00,295.84,295.94,295.69,295.77,2527.0,272.3976,272.4897,272.2595,272.3332,2527.0
2022-01-13 11:35:00,295.96,296.19,295.84,296.19,3110.0,272.5081,272.7199,272.3976,272.7199,3110.0
2022-01-13 11:40:00,296.63,296.72,296.44,296.44,8310.0,273.125,273.2079,272.9501,272.9501,8310.0
2022-01-13 11:45:00,296.46,296.65,296.42,296.46,4089.0,272.9685,273.1434,272.9316,272.9685,4089.0
2022-01-13 11:50:00,296.38,296.51,296.25,296.41,2863.0,272.8948,273.0145,272.7751,272.9224,2863.0
2022-01-13 11:55:00,296.5,296.63,296.5,296.53,2000.0,273.0053,273.125,273.0053,273.0329,2000.0
2022-01-13 12:00:00,296.49,296.49,296.25,296.29,5021.0,272.9961,272.9961,272.7751,272.8119,5021.0
2022-01-13 12:05:00,296.27,296.36,296.19,296.19,4300.0,272.7935,272.8764,272.7199,272.7199,4300.0
2022-01-13 12:10:00,296.19,296.2,295.98,295.98,1450.0,272.7199,272.7291,272.5265,272.5265,1450.0
2022-01-13 12:15:00,295.93,295.93,295.49,295.73,1910.0,272.4805,272.4805,272.0753,272.2963,1910.0
2022-01-13 12:20:00,295.75,295.76,295.33,295.71,2933.0,272.3147,272.3239,271.928,272.2779,2933.0
2022-01-13 12:25:00,295.77,295.98,295.74,295.95,3805.0,272.3332,272.5265,272.3055,272.4989,3805.0
2022-01-13 12:30:00,295.77,296.11,295.58,296.0,1348.0,272.3332,272.6462,272.1582,272.5449,1348.0
2022-01-13 12:35:00,296.22,296.38,296.08,296.36,900.0,272.7475,272.8948,272.6186,272.8764,900.0
2022-01-13 12:40:00,296.61,296.84,296.59,296.59,985.0,273.1066,273.3184,273.0882,273.0882,985.0
2022-01-13 12:45:00,296.49,296.49,296.17,296.17,3410.0,272.9961,272.9961,272.7015,272.7015,3410.0
2022-01-13 12:50:00,295.88,296.04,295.81,295.93,1346.0,272.4344,272.5818,272.37,272.4805,1346.0
2022-01-13 12:55:00,296.09,296.3,296.09,296.23,1800.0,272.6278,272.8212,272.6278,272.7567,1800.0
2022-01-13 13:00:00,295.96,296.22,295.89,296.22,1144.0,272.5081,272.7475,272.4436,272.7475,1144.0
2022-01-13 13:05:00,296.26,296.56,296.23,296.51,4100.0,272.7843,273.0606,272.7567,273.0145,4100.0
2022-01-13 13:10:00,296.65,296.69,296.23,296.23,4716.0,273.1434,273.1803,272.7567,272.7567,4716.0
2022-01-13 13:15:00,296.26,296.27,295.77,295.97,3904.0,272.7843,272.7935,272.3332,272.5173,3904.0
2022-01-13 13:20:00,296.01,296.18,295.95,296.06,1221.0,272.5541,272.7107,272.4989,272.6002,1221.0
2022-01-13 13:25:00,295.99,296.09,295.77,296.09,5204.0,272.5357,272.6278,272.3332,272.6278,5204.0
2022-01-13 13:30:00,296.06,296.07,295.84,295.85,1300.0,272.6002,272.6094,272.3976,272.4068,1300.0
2022-01-13 13:35:00,295.75,296.07,295.75,295.88,1615.0,272.3147,272.6094,272.3147,272.4344,1615.0
2022-01-13 13:40:00,295.85,296.03,295.66,295.66,1536.0,272.4068,272.5726,272.2319,272.2319,1536.0
2022-01-13 13:45:00,295.78,295.98,295.68,295.96,1949.0,272.3424,272.5265,272.2503,272.5081,1949.0
2022-01-13 13:50:00,295.86,296.0,295.83,295.92,875.0,272.416,272.5449,272.3884,272.4713,875.0
2022-01-13 13:55:00,295.91,296.13,295.82,296.12,2039.0,272.4621,272.6646,272.3792,272.6554,2039.0
2022-01-13 14:00:00,295.99,296.1,295.87,295.87,2615.0,272.5357,272.637,272.4252,272.4252,2615.0
2022-01-13 14:05:00,295.8,295.89,295.72,295.87,750.0,272.3608,272.4436,272.2871,272.4252,750.0
2022-01-13 14:10:00,295.86,295.86,295.6,295.83,1075.0,272.416,272.416,272.1766,272.3884,1075.0
2022-01-13 14:15:00,295.76,295.76,295.48,295.76,4077.0,272.3239,272.3239,272.0661,272.3239,4077.0
2022-01-13 14:20:00,295.68,295.68,295.54,295.64,1767.0,272.2503,272.2503,272.1214,272.2135,1767.0
2022-01-13 14:25:00,295.53,295.63,295.35,295.41,1722.0,272.1122,272.2042,271.9464,272.0017,1722.0
2022-01-13 14:30:00,295.36,295.56,295.19,295.4,5044.0,271.9556,272.1398,271.7991,271.9925,5044.0
2022-01-13 14:35:00,295.43,295.43,295.0,295.05,2920.0,272.0201,272.0201,271.6242,271.6702,2920.0
2022-01-13 14:40:00,295.22,295.59,295.14,295.59,1950.0,271.8267,272.1674,271.7531,272.1674,1950.0
2022-01-13 14:45:00,295.49,295.74,295.41,295.41,4742.0,272.0753,272.3055,272.0017,272.0017,4742.0
2022-01-13 14:50:00,295.35,295.6,295.3,295.54,3288.0,271.9464,272.1766,271.9004,272.1214,3288.0
2022-01-13 14:55:00,295.5,295.58,295.23,295.42,5055.0,272.0845,272.1582,271.8359,272.0109,5055.0
2022-01-13 15:00:00,295.31,295.37,294.86,294.86,2902.0,271.9096,271.9649,271.4953,271.4953,2902.0
2022-01-13 15:05:00,294.87,295.0,294.79,294.91,2985.0,271.5045,271.6242,271.4308,271.5413,2985.0
2022-01-13 15:10:00,294.93,294.94,294.72,294.81,2702.0,271.5597,271.5689,271.3664,271.4492,2702.0
2022-01-13 15:15:00,294.84,294.97,294.69,294.83,5371.0,271.4768,271.5965,271.3387,271.4676,5371.0
2022-01-13 15:20:00,294.83,294.83,294.54,294.71,2751.0,271.4676,271.4676,271.2006,271.3571,2751.0
2022-01-13 15:25:00,294.45,294.79,294.26,294.71,12520.0,271.1178,271.4308,270.9428,271.3571,12520.0
2022-01-13 15:30:00,294.69,294.86,294.49,294.72,9878.0,271.3387,271.4953,271.1546,271.3664,9878.0
2022-01-13 15:35:00,294.62,294.63,294.25,294.25,4524.0,271.2743,271.2835,270.9336,270.9336,4524.0
2022-01-13 15:40:00,294.28,294.6,294.28,294.41,7601.0,270.9612,271.2559,270.9612,271.0809,7601.0
2022-01-13 15:45:00,294.43,294.43,293.94,293.97,8714.0,271.0993,271.0993,270.6482,270.6758,8714.0
2022-01-13 15:50:00,293.94,294.29,293.92,294.1,21973.0,270.6482,270.9704,270.6297,270.7955,21973.0
2022-01-13 15:55:00,294.14,294.35,293.94,294.35,65994.0,270.8323,271.0257,270.6482,271.0257,65994.0
2022-01-14 09:30:00,292.19,292.77,290.21,290.69,16598.0,269.0368,269.5709,267.2137,267.6557,16598.0
2022-01-14 09:35:00,290.37,291.22,290.37,291.21,10682.0,267.3611,268.1437,267.3611,268.1345,10682.0
2022-01-14 09:40:00,290.86,290.86,290.32,290.62,1400.0,267.8122,267.8122,267.315,267.5912,1400.0
2022-01-14 09:45:00,290.64,291.53,290.61,291.25,10078.0,267.6097,268.4291,267.582,268.1713,10078.0
2022-01-14 09:50:00,290.93,291.08,290.52,291.08,3506.0,267.8767,268.0148,267.4992,268.0148,3506.0
2022-01-14 09:55:00,291.29,291.74,291.21,291.74,1770.0,268.2082,268.6225,268.1345,268.6225,1770.0
2022-01-14 10:00:00,291.54,291.86,291.31,291.52,6660.0,268.4383,268.733,268.2266,268.4199,6660.0
2022-01-14 10:05:00,291.53,291.77,291.36,291.49,2488.0,268.4291,268.6501,268.2726,268.3923,2488.0
2022-01-14 10:10:00,291.48,291.48,291.02,291.24,4850.0,268.3831,268.3831,267.9595,268.1621,4850.0
2022-01-14 10:15:00,291.38,291.38,291.0,291.26,5202.0,268.291,268.291,267.9411,268.1805,5202.0
2022-01-14 10:20:00,291.21,291.63,291.02,291.55,7670.0,268.1345,268.5212,267.9595,268.4475,7670.0
2022-01-14 10:25:00,291.38,291.98,291.25,291.65,5938.0,268.291,268.8435,268.1713,268.5396,5938.0
2022-01-14 10:30:00,291.62,292.11,291.48,292.1,12617.0,268.512,268.9632,268.3831,268.954,12617.0
2022-01-14 10:35:00,292.27,292.27,291.38,291.51,1896.0,269.1105,269.1105,268.291,268.4107,1896.0
2022-01-14 10:40:00,291.17,291.17,290.3,290.3,8155.0,268.0977,268.0977,267.2966,267.2966,8155.0
2022-01-14 10:45:00,290.28,290.54,290.17,290.33,10692.0,267.2782,267.5176,267.1769,267.3242,10692.0
2022-01-14 10:50:00,290.36,290.36,289.87,289.99,11073.0,267.3518,267.3518,266.9007,267.0112,11073.0
2022-01-14 10:55:00,289.89,290.23,289.89,290.19,3775.0,266.9191,267.2321,266.9191,267.1953,3775.0
2022-01-14 11:00:00,290.36,290.7,290.24,290.34,5552.0,267.3518,267.6649,267.2414,267.3334,5552.0
2022-01-14 11:05:00,290.33,290.33,290.18,290.25,4021.0,267.3242,267.3242,267.1861,267.2506,4021.0
2022-01-14 11:10:00,289.98,290.0,289.71,289.71,1258.0,267.002,267.0204,266.7533,266.7533,1258.0
2022-01-14 11:15:00,289.69,289.69,289.2,289.29,4140.0,266.7349,266.7349,266.2838,266.3666,4140.0
2022-01-14 11:20:00,289.28,289.88,289.28,289.87,4601.0,266.3574,266.9099,266.3574,266.9007,4601.0
2022-01-14 11:25:00,289.83,290.39,289.69,289.69,20878.0,266.8638,267.3795,266.7349,266.7349,20878.0
2022-01-14 11:30:00,289.69,290.11,289.58,289.79,15633.0,266.7349,267.1217,266.6337,266.827,15633.0
2022-01-14 11:35:00,289.79,290.06,289.61,289.98,9270.0,266.827,267.0756,266.6613,267.002,9270.0
2022-01-14 11:40:00,290.01,290.13,289.91,290.07,6873.0,267.0296,267.1401,266.9375,267.0848,6873.0
2022-01-14 11:45:00,290.11,291.16,290.07,290.93,18900.0,267.1217,268.0885,267.0848,267.8767,18900.0
2022-01-14 11:50:00,290.94,291.22,290.94,291.19,3618.0,267.8859,268.1437,267.8859,268.1161,3618.0
2022-01-14 11:55:00,291.04,291.26,291.0,291.14,1049.0,267.978,268.1805,267.9411,268.07,1049.0
2022-01-14 12:00:00,290.98,290.98,290.59,290.6,4277.0,267.9227,267.9227,267.5636,267.5728,4277.0
2022-01-14 12:05:00,290.52,290.59,290.41,290.57,10600.0,267.4992,267.5636,267.3979,267.5452,10600.0
2022-01-14 12:10:00,290.57,290.74,290.5,290.57,11873.0,267.5452,267.7017,267.4807,267.5452,11873.0
2022-01-14 12:15:00,290.63,290.69,290.57,290.6,6071.0,267.6004,267.6557,267.5452,267.5728,6071.0
2022-01-14 12:20:00,290.61,290.61,290.15,290.15,12850.0,267.582,267.582,267.1585,267.1585,12850.0
2022-01-14 12:25:00,290.15,290.29,290.15,290.29,2100.0,267.1585,267.2874,267.1585,267.2874,2100.0
2022-01-14 12:30:00,290.4,290.55,290.22,290.55,6926.0,267.3887,267.5268,267.2229,267.5268,6926.0
2022-01-14 12:35:00,290.62,290.73,290.53,290.57,6577.0,267.5912,267.6925,267.5084,267.5452,6577.0
2022-01-14 12:40:00,290.49,290.55,290.42,290.54,1758.0,267.4715,267.5268,267.4071,267.5176,1758.0
2022-01-14 12:45:00,290.59,290.61,290.22,290.22,14322.0,267.5636,267.582,267.2229,267.2229,14322.0
2022-01-14 12:50:00,290.23,290.35,290.21,290.35,1892.0,267.2321,267.3426,267.2137,267.3426,1892.0
2022-01-14 12:55:00,290.24,290.24,289.97,290.16,2728.0,267.2414,267.2414,266.9927,267.1677,2728.0
2022-01-14 13:00:00,290.17,290.25,290.07,290.24,2736.0,267.1769,267.2506,267.0848,267.2414,2736.0
2022-01-14 13:05:00,290.29,290.37,290.25,290.31,12261.0,267.2874,267.3611,267.2506,267.3058,12261.0
2022-01-14 13:10:00,290.27,290.38,290.25,290.28,3818.0,267.269,267.3703,267.2506,267.2782,3818.0
2022-01-14 13:15:00,290.25,290.4,290.25,290.34,6507.0,267.2506,267.3887,267.2506,267.3334,6507.0
2022-01-14 13:20:00,290.29,290.31,290.22,290.25,2493.0,267.2874,267.3058,267.2229,267.2506,2493.0
2022-01-14 13:25:00,290.2,290.41,290.2,290.41,2100.0,267.2045,267.3979,267.2045,267.3979,2100.0
2022-01-14 13:30:00,290.36,290.4,290.13,290.14,3578.0,267.3518,267.3887,267.1401,267.1493,3578.0
2022-01-14 13:35:00,290.21,290.31,290.12,290.29,3256.0,267.2137,267.3058,267.1309,267.2874,3256.0
2022-01-14 13:40:00,290.24,290.44,290.14,290.44,2404.0,267.2414,267.4255,267.1493,267.4255,2404.0
2022-01-14 13:45:00,290.49,290.49,290.28,290.29,5716.0,267.4715,267.4715,267.2782,267.2874,5716.0
2022-01-14 13:50:00,290.29,290.36,290.09,290.15,5265.0,267.2874,267.3518,267.1032,267.1585,5265.0
2022-01-14 13:55:00,290.15,290.35,290.15,290.3,5509.0,267.1585,267.3426,267.1585,267.2966,5509.0
2022-01-14 14:00:00,290.31,290.6,290.3,290.51,31603.0,267.3058,267.5728,267.2966,267.49,31603.0
2022-01-14 14:05:00,290.54,290.72,290.53,290.71,15118.0,267.5176,267.6833,267.5084,267.6741,15118.0
2022-01-14 14:10:00,290.72,290.99,290.56,290.94,14744.0,267.6833,267.9319,267.536,267.8859,14744.0
2022-01-14 14:15:00,290.94,291.32,290.9,291.23,55459.0,267.8859,268.2358,267.8491,268.1529,55459.0
2022-01-14 14:20:00,291.33,291.44,291.22,291.44,13209.0,268.245,268.3463,268.1437,268.3463,13209.0
2022-01-14 14:25:00,291.49,291.57,290.82,290.86,5754.0,268.3923,268.466,267.7754,267.8122,5754.0
2022-01-14 14:30:00,290.88,291.07,290.82,290.95,6185.0,267.8306,268.0056,267.7754,267.8951,6185.0
2022-01-14 14:35:00,290.97,291.12,290.87,291.12,11530.0,267.9135,268.0516,267.8214,268.0516,11530.0
2022-01-14 14:40:00,291.04,291.19,290.96,291.04,3273.0,267.978,268.1161,267.9043,267.978,3273.0
2022-01-14 14:45:00,291.12,291.14,290.95,291.04,4895.0,268.0516,268.07,267.8951,267.978,4895.0
2022-01-14 14:50:00,291.21,291.49,291.21,291.36,7034.0,268.1345,268.3923,268.1345,268.2726,7034.0
2022-01-14 14:55:00,291.37,291.42,291.08,291.12,13467.0,268.2818,268.3278,268.0148,268.0516,13467.0
2022-01-14 15:00:00,291.15,291.4,291.15,291.25,3897.0,268.0792,268.3094,268.0792,268.1713,3897.0
2022-01-14 15:05:00,291.29,291.31,291.05,291.08,3737.0,268.2082,268.2266,267.9872,268.0148,3737.0
2022-01-14 15:10:00,291.06,291.15,290.82,291.12,5026.0,267.9964,268.0792,267.7754,268.0516,5026.0
2022-01-14 15:15:00,291.13,291.27,290.92,291.26,6286.0,268.0608,268.1897,267.8675,268.1805,6286.0
2022-01-14 15:20:00,291.25,291.56,291.25,291.47,27920.0,268.1713,268.4568,268.1713,268.3739,27920.0
2022-01-14 15:25:00,291.53,291.59,291.15,291.43,9064.0,268.4291,268.4844,268.0792,268.3371,9064.0
2022-01-14 15:30:00,291.42,291.95,291.32,291.95,24842.0,268.3278,268.8159,268.2358,268.8159,24842.0
2022-01-14 15:35:00,291.91,291.99,291.77,291.88,8802.0,268.779,268.8527,268.6501,268.7514,8802.0
2022-01-14 15:40:00,291.84,292.05,291.73,291.99,28421.0,268.7146,268.9079,268.6133,268.8527,28421.0
2022-01-14 15:45:00,291.99,292.29,291.64,291.97,54071.0,268.8527,269.1289,268.5304,268.8343,54071.0
2022-01-14 15:50:00,292.02,292.34,291.73,291.83,42595.0,268.8803,269.1749,268.6133,268.7054,42595.0
2022-01-14 15:55:00,291.84,291.84,291.22,291.29,98522.0,268.7146,268.7146,268.1437,268.2082,98522.0
2022-01-18 09:30:00,288.92,288.92,287.8,287.89,20248.0,266.0259,266.0259,264.9947,265.0776,20248.0
2022-01-18 09:35:00,288.35,288.45,287.76,288.02,1748.0,265.5011,265.5932,264.9579,265.1973,1748.0
2022-01-18 09:40:00,287.9,287.95,287.24,287.24,2845.0,265.0868,265.1328,264.4791,264.4791,2845.0
2022-01-18 09:45:00,287.03,287.29,286.34,286.82,9041.0,264.2857,264.5251,263.6504,264.0924,9041.0
2022-01-18 09:50:00,286.97,286.97,286.09,286.45,11113.0,264.2305,264.2305,263.4202,263.7517,11113.0
2022-01-18 09:55:00,286.5,286.71,285.78,286.71,4063.0,263.7977,263.9911,263.1348,263.9911,4063.0
2022-01-18 10:00:00,286.71,286.93,286.28,286.55,7016.0,263.9911,264.1936,263.5951,263.8437,7016.0
2022-01-18 10:05:00,286.69,287.45,286.59,287.1,6754.0,263.9727,264.6724,263.8806,264.3502,6754.0
2022-01-18 10:10:00,286.98,287.05,286.25,286.3,3222.0,264.2397,264.3041,263.5675,263.6136,3222.0
2022-01-18 10:15:00,286.0,286.12,285.87,285.94,6111.0,263.3373,263.4478,263.2176,263.2821,6111.0
2022-01-18 10:20:00,286.06,286.52,285.91,286.21,15092.0,263.3926,263.8161,263.2545,263.5307,15092.0
2022-01-18 10:25:00,286.34,286.43,285.97,286.43,6409.0,263.6504,263.7333,263.3097,263.7333,6409.0
2022-01-18 10:30:00,286.46,286.67,286.26,286.67,2150.0,263.7609,263.9542,263.5767,263.9542,2150.0
2022-01-18 10:35:00,286.62,286.62,286.41,286.47,4526.0,263.9082,263.9082,263.7148,263.7701,4526.0
2022-01-18 10:40:00,286.28,286.28,285.68,285.9,6666.0,263.5951,263.5951,263.0427,263.2453,6666.0
2022-01-18 10:45:00,285.94,286.08,285.38,285.38,5404.0,263.2821,263.411,262.7665,262.7665,5404.0
2022-01-18 10:50:00,285.38,285.95,285.35,285.77,7758.0,262.7665,263.2913,262.7388,263.1256,7758.0
2022-01-18 10:55:00,285.69,285.69,285.15,285.25,11404.0,263.0519,263.0519,262.5547,262.6468,11404.0
2022-01-18 11:00:00,285.25,285.52,285.15,285.21,11505.0,262.6468,262.8954,262.5547,262.6099,11505.0
2022-01-18 11:05:00,285.34,285.45,285.07,285.18,11215.0,262.7296,262.8309,262.481,262.5823,11215.0
2022-01-18 11:10:00,285.26,285.29,284.92,284.98,7716.0,262.656,262.6836,262.3429,262.3982,7716.0
2022-01-18 11:15:00,285.08,285.47,285.08,285.21,3140.0,262.4902,262.8493,262.4902,262.6099,3140.0
2022-01-18 11:20:00,285.18,285.59,285.15,285.31,3518.0,262.5823,262.9598,262.5547,262.702,3518.0
2022-01-18 11:25:00,285.31,285.36,285.11,285.29,3918.0,262.702,262.748,262.5179,262.6836,3918.0
2022-01-18 11:30:00,285.14,285.25,285.04,285.04,4649.0,262.5455,262.6468,262.4534,262.4534,4649.0
2022-01-18 11:35:00,284.98,285.14,284.84,284.86,8229.0,262.3982,262.5455,262.2692,262.2877,8229.0
2022-01-18 11:40:00,284.84,285.26,284.81,285.13,4241.0,262.2692,262.656,262.2416,262.5363,4241.0
2022-01-18 11:45:00,285.28,285.54,285.2,285.43,3279.0,262.6744,262.9138,262.6007,262.8125,3279.0
2022-01-18 11:50:00,285.47,285.49,284.96,285.06,5076.0,262.8493,262.8677,262.3797,262.4718,5076.0
2022-01-18 11:55:00,285.18,285.18,284.78,284.87,7146.0,262.5823,262.5823,262.214,262.2969,7146.0
2022-01-18 12:00:00,284.9,284.9,284.49,284.49,4531.0,262.3245,262.3245,261.947,261.947,4531.0
2022-01-18 12:05:00,284.57,284.58,284.24,284.46,4587.0,262.0206,262.0299,261.7168,261.9194,4587.0
2022-01-18 12:10:00,284.46,284.67,284.3,284.53,17691.0,261.9194,262.1127,261.772,261.9838,17691.0
2022-01-18 12:15:00,284.53,284.63,284.37,284.63,2226.0,261.9838,262.0759,261.8365,262.0759,2226.0
2022-01-18 12:20:00,284.72,284.97,284.59,284.59,3451.0,262.1588,262.3889,262.0391,262.0391,3451.0
2022-01-18 12:25:00,284.63,284.66,284.46,284.56,2630.0,262.0759,262.1035,261.9194,262.0114,2630.0
2022-01-18 12:30:00,284.63,284.83,284.4,284.83,5070.0,262.0759,262.26,261.8641,262.26,5070.0
2022-01-18 12:35:00,284.93,285.0,284.74,284.94,11458.0,262.3521,262.4166,262.1772,262.3613,11458.0
2022-01-18 12:40:00,284.94,285.0,284.48,284.48,7847.0,262.3613,262.4166,261.9378,261.9378,7847.0
2022-01-18 12:45:00,284.56,284.78,284.31,284.31,3830.0,262.0114,262.214,261.7812,261.7812,3830.0
2022-01-18 12:50:00,284.36,284.65,284.34,284.48,4705.0,261.8273,262.0943,261.8089,261.9378,4705.0
2022-01-18 12:55:00,284.63,284.77,284.49,284.53,5146.0,262.0759,262.2048,261.947,261.9838,5146.0
2022-01-18 13:00:00,284.54,284.83,284.5,284.83,4214.0,261.993,262.26,261.9562,262.26,4214.0
2022-01-18 13:05:00,284.78,284.82,284.37,284.55,6822.0,262.214,262.2508,261.8365,262.0022,6822.0
2022-01-18 13:10:00,284.66,284.76,284.59,284.65,7200.0,262.1035,262.1956,262.0391,262.0943,7200.0
2022-01-18 13:15:00,284.54,284.75,284.54,284.72,3748.0,261.993,262.1864,261.993,262.1588,3748.0
2022-01-18 13:20:00,284.71,284.86,284.64,284.77,6660.0,262.1496,262.2877,262.0851,262.2048,6660.0
2022-01-18 13:25:00,284.77,284.77,284.45,284.55,1743.0,262.2048,262.2048,261.9102,262.0022,1743.0
2022-01-18 13:30:00,284.74,285.23,284.73,284.91,4145.0,262.1772,262.6283,262.168,262.3337,4145.0
2022-01-18 13:35:00,285.09,285.31,284.95,285.3,4254.0,262.4994,262.702,262.3705,262.6928,4254.0
2022-01-18 13:40:00,285.25,285.65,285.23,285.65,2833.0,262.6468,263.0151,262.6283,263.0151,2833.0
2022-01-18 13:45:00,285.65,285.74,285.37,285.42,14642.0,263.0151,263.0979,262.7573,262.8033,14642.0
2022-01-18 13:50:00,285.48,285.75,285.29,285.29,3531.0,262.8585,263.1071,262.6836,262.6836,3531.0
2022-01-18 13:55:00,285.34,285.81,285.33,285.81,5685.0,262.7296,263.1624,262.7204,263.1624,5685.0
2022-01-18 14:00:00,285.88,286.1,285.86,285.93,6333.0,263.2268,263.4294,263.2084,263.2729,6333.0
2022-01-18 14:05:00,285.93,286.2,285.92,286.2,4214.0,263.2729,263.5215,263.2637,263.5215,4214.0
2022-01-18 14:10:00,286.31,286.35,286.11,286.22,3475.0,263.6228,263.6596,263.4386,263.5399,3475.0
2022-01-18 14:15:00,286.25,286.53,286.23,286.53,3799.0,263.5675,263.8253,263.5491,263.8253,3799.0
2022-01-18 14:20:00,286.62,286.77,286.28,286.77,6986.0,263.9082,264.0463,263.5951,264.0463,6986.0
2022-01-18 14:25:00,286.53,286.66,286.38,286.48,3122.0,263.8253,263.945,263.6872,263.7793,3122.0
2022-01-18 14:30:00,286.48,286.7,286.47,286.7,4057.0,263.7793,263.9819,263.7701,263.9819,4057.0
2022-01-18 14:35:00,286.75,286.99,286.67,286.94,5776.0,264.0279,264.2489,263.9542,264.2028,5776.0
2022-01-18 14:40:00,286.78,287.07,286.46,286.6,11606.0,264.0555,264.3225,263.7609,263.8898,11606.0
2022-01-18 14:45:00,286.69,286.9,286.6,286.78,3630.0,263.9727,264.166,263.8898,264.0555,3630.0
2022-01-18 14:50:00,286.83,286.95,286.59,286.94,2634.0,264.1016,264.2121,263.8806,264.2028,2634.0
2022-01-18 14:55:00,286.92,287.0,286.68,286.88,3369.0,264.1844,264.2581,263.9634,264.1476,3369.0
2022-01-18 15:00:00,286.8,287.12,286.65,286.73,2829.0,264.0739,264.3686,263.9358,264.0095,2829.0
2022-01-18 15:05:00,286.74,286.81,286.52,286.53,5214.0,264.0187,264.0831,263.8161,263.8253,5214.0
2022-01-18 15:10:00,286.43,286.59,286.31,286.47,5089.0,263.7333,263.8806,263.6228,263.7701,5089.0
2022-01-18 15:15:00,286.46,286.46,285.9,285.93,3837.0,263.7609,263.7609,263.2453,263.2729,3837.0
2022-01-18 15:20:00,285.91,286.29,285.85,286.08,7045.0,263.2545,263.6044,263.1992,263.411,7045.0
2022-01-18 15:25:00,286.07,286.29,286.05,286.28,7050.0,263.4018,263.6044,263.3834,263.5951,7050.0
2022-01-18 15:30:00,286.28,286.71,286.27,286.37,8353.0,263.5951,263.9911,263.5859,263.678,8353.0
2022-01-18 15:35:00,286.46,286.91,286.22,286.88,12505.0,263.7609,264.1752,263.5399,264.1476,12505.0
2022-01-18 15:40:00,286.9,286.9,286.1,286.38,13481.0,264.166,264.166,263.4294,263.6872,13481.0
2022-01-18 15:45:00,286.38,286.39,285.85,286.25,26786.0,263.6872,263.6964,263.1992,263.5675,26786.0
2022-01-18 15:50:00,286.46,286.99,285.87,285.88,18685.0,263.7609,264.2489,263.2176,263.2268,18685.0
2022-01-18 15:55:00,285.97,286.75,285.9,286.6,55378.0,263.3097,264.0279,263.2453,263.8898,55378.0
2022-01-19 09:30:00,287.32,288.05,286.97,288.05,19357.0,264.5527,265.2249,264.2305,265.2249,19357.0
2022-01-19 09:35:00,288.07,289.02,288.07,289.02,1619.0,265.2433,266.118,265.2433,266.118,1619.0
2022-01-19 09:40:00,288.85,288.87,287.65,288.49,2903.0,265.9615,265.9799,264.8566,265.63,2903.0
2022-01-19 09:45:00,288.44,288.5,287.78,287.89,2051.0,265.584,265.6392,264.9763,265.0776,2051.0
2022-01-19 09:50:00,287.59,287.89,287.05,287.05,2424.0,264.8013,265.0776,264.3041,264.3041,2424.0
2022-01-19 09:55:00,287.75,287.96,286.83,287.01,5009.0,264.9487,265.142,264.1016,264.2673,5009.0
2022-01-19 10:00:00,287.41,287.41,286.89,287.07,1102.0,264.6356,264.6356,264.1568,264.3225,1102.0
2022-01-19 10:05:00,286.96,287.1,286.72,286.99,2158.0,264.2213,264.3502,264.0003,264.2489,2158.0
2022-01-19 10:10:00,286.78,287.08,286.53,287.07,1790.0,264.0555,264.3318,263.8253,264.3225,1790.0
2022-01-19 10:15:00,286.91,286.91,286.46,286.47,5893.0,264.1752,264.1752,263.7609,263.7701,5893.0
2022-01-19 10:20:00,286.8,286.84,286.17,286.18,2223.0,264.0739,264.1108,263.4939,263.5031,2223.0
2022-01-19 10:25:00,285.99,286.17,285.68,286.09,3993.0,263.3281,263.4939,263.0427,263.4202,3993.0
2022-01-19 10:30:00,286.24,286.62,286.11,286.4,2289.0,263.5583,263.9082,263.4386,263.7056,2289.0
2022-01-19 10:35:00,286.39,286.68,286.39,286.57,896.0,263.6964,263.9634,263.6964,263.8622,896.0
2022-01-19 10:40:00,286.64,287.59,286.64,287.33,2462.0,263.9266,264.8013,263.9266,264.5619,2462.0
2022-01-19 10:45:00,287.47,288.03,287.32,288.03,3490.0,264.6908,265.2065,264.5527,265.2065,3490.0
2022-01-19 10:50:00,288.21,288.55,288.12,288.42,3754.0,265.3722,265.6853,265.2893,265.5656,3754.0
2022-01-19 10:55:00,288.6,288.81,288.46,288.81,1989.0,265.7313,265.9247,265.6024,265.9247,1989.0
2022-01-19 11:00:00,288.74,288.74,288.09,288.3,1840.0,265.8602,265.8602,265.2617,265.4551,1840.0
2022-01-19 11:05:00,288.25,288.32,288.15,288.31,700.0,265.409,265.4735,265.317,265.4643,700.0
2022-01-19 11:10:00,288.18,288.22,287.86,287.98,1400.0,265.3446,265.3814,265.0499,265.1604,1400.0
2022-01-19 11:15:00,288.23,288.29,287.9,288.12,3374.0,265.3906,265.4459,265.0868,265.2893,3374.0
2022-01-19 11:20:00,288.2,288.32,287.93,288.21,3682.0,265.363,265.4735,265.1144,265.3722,3682.0
2022-01-19 11:25:00,288.3,288.8,288.27,288.48,4214.0,265.4551,265.9155,265.4275,265.6208,4214.0
2022-01-19 11:30:00,288.74,289.15,288.41,288.41,3252.0,265.8602,266.2377,265.5564,265.5564,3252.0
2022-01-19 11:35:00,288.58,288.79,288.27,288.79,3337.0,265.7129,265.9063,265.4275,265.9063,3337.0
2022-01-19 11:40:00,288.58,288.61,288.32,288.37,1929.0,265.7129,265.7405,265.4735,265.5195,1929.0
2022-01-19 11:45:00,288.42,288.62,288.05,288.62,6147.0,265.5656,265.7497,265.2249,265.7497,6147.0
2022-01-19 11:50:00,288.8,289.12,288.41,289.12,2694.0,265.9155,266.2101,265.5564,266.2101,2694.0
2022-01-19 11:55:00,289.23,289.56,289.2,289.51,833.0,266.3114,266.6152,266.2838,266.5692,833.0
2022-01-19 12:00:00,289.66,289.99,289.27,289.27,3100.0,266.7073,267.0112,266.3482,266.3482,3100.0
2022-01-19 12:05:00,289.19,289.53,289.19,289.26,2789.0,266.2746,266.5876,266.2746,266.339,2789.0
2022-01-19 12:10:00,288.95,289.66,288.95,289.35,1465.0,266.0536,266.7073,266.0536,266.4219,1465.0
2022-01-19 12:15:00,289.1,289.21,288.8,288.8,1428.0,266.1917,266.293,265.9155,265.9155,1428.0
2022-01-19 12:20:00,288.83,289.04,288.54,289.04,5158.0,265.9431,266.1364,265.6761,266.1364,5158.0
2022-01-19 12:25:00,289.07,289.08,288.93,289.08,636.0,266.1641,266.1733,266.0352,266.1733,636.0
2022-01-19 12:30:00,289.09,289.5,289.09,289.48,2204.0,266.1825,266.56,266.1825,266.5416,2204.0
2022-01-19 12:35:00,289.49,289.61,289.36,289.61,1802.0,266.5508,266.6613,266.4311,266.6613,1802.0
2022-01-19 12:40:00,289.47,289.47,289.21,289.24,680.0,266.5324,266.5324,266.293,266.3206,680.0
2022-01-19 12:45:00,289.16,289.71,289.15,289.53,3009.0,266.2469,266.7533,266.2377,266.5876,3009.0
2022-01-19 12:50:00,289.39,289.56,289.24,289.24,2650.0,266.4587,266.6152,266.3206,266.3206,2650.0
2022-01-19 12:55:00,289.14,289.7,289.12,289.67,1680.0,266.2285,266.7441,266.2101,266.7165,1680.0
2022-01-19 13:00:00,289.41,289.59,289.24,289.46,3021.0,266.4771,266.6429,266.3206,266.5232,3021.0
2022-01-19 13:05:00,289.27,289.36,289.27,289.31,800.0,266.3482,266.4311,266.3482,266.385,800.0
2022-01-19 13:10:00,289.38,289.46,289.28,289.46,2296.0,266.4495,266.5232,266.3574,266.5232,2296.0
2022-01-19 13:15:00,289.46,289.49,289.34,289.49,1038.0,266.5232,266.5508,266.4127,266.5508,1038.0
2022-01-19 13:20:00,289.49,289.49,289.22,289.34,1725.0,266.5508,266.5508,266.3022,266.4127,1725.0
2022-01-19 13:25:00,289.45,289.55,289.35,289.35,2034.0,266.514,266.606,266.4219,266.4219,2034.0
2022-01-19 13:30:00,289.35,289.45,289.28,289.37,4343.0,266.4219,266.514,266.3574,266.4403,4343.0
2022-01-19 13:35:00,289.35,289.51,289.28,289.39,4167.0,266.4219,266.5692,266.3574,266.4587,4167.0
2022-01-19 13:40:00,289.35,289.45,289.11,289.27,4447.0,266.4219,266.514,266.2009,266.3482,4447.0
2022-01-19 13:45:00,289.26,289.34,289.16,289.34,3100.0,266.339,266.4127,266.2469,266.4127,3100.0
2022-01-19 13:50:00,289.37,289.38,289.28,289.33,3011.0,266.4403,266.4495,266.3574,266.4035,3011.0
2022-01-19 13:55:00,289.31,289.4,289.2,289.24,6715.0,266.385,266.4679,266.2838,266.3206,6715.0
2022-01-19 14:00:00,289.18,289.49,289.18,289.29,4475.0,266.2653,266.5508,266.2653,266.3666,4475.0
2022-01-19 14:05:00,289.09,289.09,288.53,288.75,2424.0,266.1825,266.1825,265.6669,265.8694,2424.0
2022-01-19 14:10:00,288.75,288.76,288.53,288.53,1377.0,265.8694,265.8786,265.6669,265.6669,1377.0
2022-01-19 14:15:00,288.52,288.58,288.29,288.31,3065.0,265.6576,265.7129,265.4459,265.4643,3065.0
2022-01-19 14:20:00,288.36,288.36,288.14,288.32,901.0,265.5103,265.5103,265.3078,265.4735,901.0
2022-01-19 14:25:00,288.09,288.2,287.98,288.02,1821.0,265.2617,265.363,265.1604,265.1973,1821.0
2022-01-19 14:30:00,288.04,288.47,288.04,288.27,2500.0,265.2157,265.6116,265.2157,265.4275,2500.0
2022-01-19 14:35:00,288.51,288.62,288.33,288.43,911.0,265.6484,265.7497,265.4827,265.5748,911.0
2022-01-19 14:40:00,288.45,288.94,288.41,288.91,2636.0,265.5932,266.0444,265.5564,266.0167,2636.0
2022-01-19 14:45:00,288.91,288.93,288.54,288.83,3476.0,266.0167,266.0352,265.6761,265.9431,3476.0
2022-01-19 14:50:00,288.73,288.77,288.44,288.51,7893.0,265.851,265.8878,265.584,265.6484,7893.0
2022-01-19 14:55:00,288.41,288.48,288.25,288.28,8347.0,265.5564,265.6208,265.409,265.4367,8347.0
2022-01-19 15:00:00,288.2,288.33,287.66,287.79,7734.0,265.363,265.4827,264.8658,264.9855,7734.0
2022-01-19 15:05:00,287.8,288.21,287.8,287.95,3800.0,264.9947,265.3722,264.9947,265.1328,3800.0
2022-01-19 15:10:00,288.05,288.14,287.96,288.1,3569.0,265.2249,265.3078,265.142,265.2709,3569.0
2022-01-19 15:15:00,288.04,288.04,287.74,287.81,5378.0,265.2157,265.2157,264.9395,265.0039,5378.0
2022-01-19 15:20:00,287.74,287.88,287.65,287.71,3929.0,264.9395,265.0684,264.8566,264.9118,3929.0
2022-01-19 15:25:00,287.71,287.73,287.46,287.59,2822.0,264.9118,264.9302,264.6816,264.8013,2822.0
2022-01-19 15:30:00,287.55,287.63,287.24,287.28,4895.0,264.7645,264.8382,264.4791,264.5159,4895.0
2022-01-19 15:35:00,287.17,287.21,286.85,286.85,3410.0,264.4146,264.4514,264.12,264.12,3410.0
2022-01-19 15:40:00,286.88,286.95,286.51,286.59,7785.0,264.1476,264.2121,263.8069,263.8806,7785.0
2022-01-19 15:45:00,286.64,286.74,286.38,286.74,14749.0,263.9266,264.0187,263.6872,264.0187,14749.0
2022-01-19 15:50:00,286.67,286.67,285.96,286.1,20887.0,263.9542,263.9542,263.3005,263.4294,20887.0
2022-01-19 15:55:00,286.04,286.13,285.3,285.56,52314.0,263.3742,263.457,262.6928,262.9322,52314.0
2022-01-20 09:30:00,285.56,287.34,285.56,286.55,14907.0,262.9322,264.5711,262.9322,263.8437,14907.0
2022-01-20 09:35:00,286.67,286.67,285.65,285.66,835.0,263.9542,263.9542,263.0151,263.0243,835.0
2022-01-20 09:40:00,286.23,286.31,285.56,285.56,2358.0,263.5491,263.6228,262.9322,262.9322,2358.0
2022-01-20 09:45:00,286.34,286.81,285.57,286.43,16008.0,263.6504,264.0831,262.9414,263.7333,16008.0
2022-01-20 09:50:00,286.42,287.54,286.21,287.42,20136.0,263.724,264.7553,263.5307,264.6448,20136.0
2022-01-20 09:55:00,287.72,287.85,287.19,287.85,5936.0,264.921,265.0407,264.433,265.0407,5936.0
2022-01-20 10:00:00,287.61,288.52,287.33,288.5,9114.0,264.8198,265.6576,264.5619,265.6392,9114.0
2022-01-20 10:05:00,288.56,288.87,287.51,287.72,11866.0,265.6945,265.9799,264.7277,264.921,11866.0
2022-01-20 10:10:00,287.78,288.33,287.78,288.09,5705.0,264.9763,265.4827,264.9763,265.2617,5705.0
2022-01-20 10:15:00,288.22,288.72,287.83,287.87,6911.0,265.3814,265.8418,265.0223,265.0592,6911.0
2022-01-20 10:20:00,287.81,288.35,287.81,288.0,4162.0,265.0039,265.5011,265.0039,265.1789,4162.0
2022-01-20 10:25:00,288.19,288.19,287.72,287.97,2500.0,265.3538,265.3538,264.921,265.1512,2500.0
2022-01-20 10:30:00,288.03,288.82,288.02,288.46,3211.0,265.2065,265.9339,265.1973,265.6024,3211.0
2022-01-20 10:35:00,288.75,288.75,288.06,288.08,1571.0,265.8694,265.8694,265.2341,265.2525,1571.0
2022-01-20 10:40:00,288.37,288.5,288.18,288.5,1139.0,265.5195,265.6392,265.3446,265.6392,1139.0
2022-01-20 10:45:00,288.64,288.98,288.64,288.96,2840.0,265.7681,266.0812,265.7681,266.0628,2840.0
2022-01-20 10:50:00,288.94,289.55,288.94,289.44,3184.0,266.0444,266.606,266.0444,266.5047,3184.0
2022-01-20 10:55:00,289.32,289.57,289.08,289.46,5822.0,266.3943,266.6244,266.1733,266.5232,5822.0
2022-01-20 11:00:00,289.56,289.83,289.54,289.59,2198.0,266.6152,266.8638,266.5968,266.6429,2198.0
2022-01-20 11:05:00,289.48,289.82,289.33,289.34,2198.0,266.5416,266.8546,266.4035,266.4127,2198.0
2022-01-20 11:10:00,289.18,289.25,289.17,289.17,2839.0,266.2653,266.3298,266.2561,266.2561,2839.0
2022-01-20 11:15:00,289.17,289.31,288.91,289.31,3399.0,266.2561,266.385,266.0167,266.385,3399.0
2022-01-20 11:20:00,289.25,289.42,289.18,289.18,2544.0,266.3298,266.4863,266.2653,266.2653,2544.0
2022-01-20 11:25:00,289.65,289.71,289.61,289.67,867.0,266.6981,266.7533,266.6613,266.7165,867.0
2022-01-20 11:30:00,289.66,289.66,289.21,289.49,4371.0,266.7073,266.7073,266.293,266.5508,4371.0
2022-01-20 11:35:00,289.51,289.73,289.42,289.56,1800.0,266.5692,266.7718,266.4863,266.6152,1800.0
2022-01-20 11:40:00,289.68,289.68,289.06,289.11,3157.0,266.7257,266.7257,266.1549,266.2009,3157.0
2022-01-20 11:45:00,289.25,289.51,289.25,289.29,1295.0,266.3298,266.5692,266.3298,266.3666,1295.0
2022-01-20 11:50:00,289.52,289.52,289.26,289.41,1740.0,266.5784,266.5784,266.339,266.4771,1740.0
2022-01-20 11:55:00,289.32,289.58,289.32,289.58,2400.0,266.3943,266.6337,266.3943,266.6337,2400.0
2022-01-20 12:00:00,289.5,290.12,289.5,289.98,2777.0,266.56,267.1309,266.56,267.002,2777.0
2022-01-20 12:05:00,290.13,290.21,289.53,289.92,5142.0,267.1401,267.2137,266.5876,266.9467,5142.0
2022-01-20 12:10:00,289.86,290.16,289.63,289.66,2398.0,266.8915,267.1677,266.6797,266.7073,2398.0
2022-01-20 12:15:00,289.73,289.91,289.72,289.91,3150.0,266.7718,266.9375,266.7626,266.9375,3150.0
2022-01-20 12:20:00,290.06,290.07,289.84,290.02,3093.0,267.0756,267.0848,266.873,267.0388,3093.0
2022-01-20 12:25:00,290.11,290.3,290.11,290.21,2414.0,267.1217,267.2966,267.1217,267.2137,2414.0
2022-01-20 12:30:00,290.17,290.23,289.93,290.02,3246.0,267.1769,267.2321,266.9559,267.0388,3246.0
2022-01-20 12:35:00,290.13,290.29,290.12,290.14,2972.0,267.1401,267.2874,267.1309,267.1493,2972.0
2022-01-20 12:40:00,290.41,290.61,290.41,290.52,2772.0,267.3979,267.582,267.3979,267.4992,2772.0
2022-01-20 12:45:00,290.55,290.57,290.37,290.39,2605.0,267.5268,267.5452,267.3611,267.3795,2605.0
2022-01-20 12:50:00,290.11,290.46,290.02,290.02,2631.0,267.1217,267.4439,267.0388,267.0388,2631.0
2022-01-20 12:55:00,289.87,290.03,289.73,290.0,4171.0,266.9007,267.048,266.7718,267.0204,4171.0
2022-01-20 13:00:00,289.85,289.85,289.2,289.21,1056.0,266.8823,266.8823,266.2838,266.293,1056.0
2022-01-20 13:05:00,289.15,289.44,289.01,289.11,12125.0,266.2377,266.5047,266.1088,266.2009,12125.0
2022-01-20 13:10:00,289.21,289.66,289.21,289.52,2103.0,266.293,266.7073,266.293,266.5784,2103.0
2022-01-20 13:15:00,289.5,289.53,289.22,289.36,1822.0,266.56,266.5876,266.3022,266.4311,1822.0
2022-01-20 13:20:00,289.41,289.41,289.25,289.29,1481.0,266.4771,266.4771,266.3298,266.3666,1481.0
2022-01-20 13:25:00,289.47,289.7,289.46,289.52,2620.0,266.5324,266.7441,266.5232,266.5784,2620.0
2022-01-20 13:30:00,289.57,290.09,289.47,290.02,5966.0,266.6244,267.1032,266.5324,267.0388,5966.0
2022-01-20 13:35:00,289.92,290.0,289.8,290.0,3636.0,266.9467,267.0204,266.8362,267.0204,3636.0
2022-01-20 13:40:00,290.0,290.13,289.86,290.0,1512.0,267.0204,267.1401,266.8915,267.0204,1512.0
2022-01-20 13:45:00,289.87,290.28,289.86,290.28,2203.0,266.9007,267.2782,266.8915,267.2782,2203.0
2022-01-20 13:50:00,290.13,290.28,290.0,290.28,3519.0,267.1401,267.2782,267.0204,267.2782,3519.0
2022-01-20 13:55:00,290.3,290.3,289.88,289.97,6686.0,267.2966,267.2966,266.9099,266.9927,6686.0
2022-01-20 14:00:00,290.12,290.51,290.01,290.45,1849.0,267.1309,267.49,267.0296,267.4347,1849.0
2022-01-20 14:05:00,290.46,290.5,290.33,290.4,1900.0,267.4439,267.4807,267.3242,267.3887,1900.0
2022-01-20 14:10:00,290.54,290.77,290.49,290.64,13424.0,267.5176,267.7294,267.4715,267.6097,13424.0
2022-01-20 14:15:00,290.75,290.75,289.94,290.05,6030.0,267.7109,267.7109,266.9651,267.0664,6030.0
2022-01-20 14:20:00,290.38,290.44,290.2,290.29,2119.0,267.3703,267.4255,267.2045,267.2874,2119.0
2022-01-20 14:25:00,290.29,290.29,289.88,290.12,4811.0,267.2874,267.2874,266.9099,267.1309,4811.0
2022-01-20 14:30:00,290.04,290.41,289.87,289.98,15891.0,267.0572,267.3979,266.9007,267.002,15891.0
2022-01-20 14:35:00,289.98,290.07,289.69,289.69,5420.0,267.002,267.0848,266.7349,266.7349,5420.0
2022-01-20 14:40:00,289.66,290.24,289.64,290.08,6524.0,266.7073,267.2414,266.6889,267.094,6524.0
2022-01-20 14:45:00,290.14,290.26,289.97,290.19,3399.0,267.1493,267.2598,266.9927,267.1953,3399.0
2022-01-20 14:50:00,290.15,290.31,289.96,290.28,5401.0,267.1585,267.3058,266.9835,267.2782,5401.0
2022-01-20 14:55:00,290.27,290.31,289.86,289.99,4899.0,267.269,267.3058,266.8915,267.0112,4899.0
2022-01-20 15:00:00,290.12,290.34,289.79,289.84,6708.0,267.1309,267.3334,266.827,266.873,6708.0
2022-01-20 15:05:00,289.87,289.99,289.3,289.32,7215.0,266.9007,267.0112,266.3758,266.3943,7215.0
2022-01-20 15:10:00,289.32,289.57,289.26,289.45,8707.0,266.3943,266.6244,266.339,266.514,8707.0
2022-01-20 15:15:00,289.43,289.83,289.42,289.75,6018.0,266.4955,266.8638,266.4863,266.7902,6018.0
2022-01-20 15:20:00,289.88,289.88,289.41,289.63,5658.0,266.9099,266.9099,266.4771,266.6797,5658.0
2022-01-20 15:25:00,289.52,289.7,289.32,289.39,12979.0,266.5784,266.7441,266.3943,266.4587,12979.0
2022-01-20 15:30:00,289.5,289.51,288.96,288.98,13135.0,266.56,266.5692,266.0628,266.0812,13135.0
2022-01-20 15:35:00,288.8,289.03,288.17,288.37,9777.0,265.9155,266.1272,265.3354,265.5195,9777.0
2022-01-20 15:40:00,288.34,288.72,288.05,288.06,11922.0,265.4919,265.8418,265.2249,265.2341,11922.0
2022-01-20 15:45:00,287.87,288.09,287.79,287.85,10601.0,265.0592,265.2617,264.9855,265.0407,10601.0
2022-01-20 15:50:00,287.98,288.22,287.23,287.25,23057.0,265.1604,265.3814,264.4699,264.4883,23057.0
2022-01-20 15:55:00,287.22,287.3,286.54,287.1,59980.0,264.4607,264.5343,263.8345,264.3502,59980.0
2022-01-21 09:30:00,287.17,287.17,285.0,285.4,52134.0,264.4146,264.4146,262.4166,262.7849,52134.0
2022-01-21 09:35:00,285.36,285.7,284.0,284.44,3314.0,262.748,263.0611,261.4958,261.9009,3314.0
2022-01-21 09:40:00,284.67,285.35,284.44,284.76,7069.0,262.1127,262.7388,261.9009,262.1956,7069.0
2022-01-21 09:45:00,284.86,285.97,284.85,285.31,4511.0,262.2877,263.3097,262.2785,262.702,4511.0
2022-01-21 09:50:00,285.49,285.49,285.12,285.13,34723.0,262.8677,262.8677,262.5271,262.5363,34723.0
2022-01-21 09:55:00,285.12,285.3,284.61,284.63,6704.0,262.5271,262.6928,262.0575,262.0759,6704.0
2022-01-21 10:00:00,284.41,284.96,284.17,284.92,7094.0,261.8733,262.3797,261.6523,262.3429,7094.0
2022-01-21 10:05:00,284.98,285.22,284.29,284.31,2400.0,262.3982,262.6191,261.7628,261.7812,2400.0
2022-01-21 10:10:00,284.27,284.27,283.52,283.6,3036.0,261.7444,261.7444,261.0538,261.1275,3036.0
2022-01-21 10:15:00,283.62,284.03,283.61,284.0,3924.0,261.1459,261.5234,261.1367,261.4958,3924.0
2022-01-21 10:20:00,283.72,284.65,283.55,284.54,7113.0,261.238,262.0943,261.0815,261.993,7113.0
2022-01-21 10:25:00,284.54,284.97,284.52,284.97,950.0,261.993,262.3889,261.9746,262.3889,950.0
2022-01-21 10:30:00,284.74,285.95,284.55,285.69,18126.0,262.1772,263.2913,262.0022,263.0519,18126.0
2022-01-21 10:35:00,285.63,285.98,284.94,285.1,5656.0,262.9966,263.3189,262.3613,262.5086,5656.0
2022-01-21 10:40:00,284.83,284.86,284.3,284.67,2767.0,262.26,262.2877,261.772,262.1127,2767.0
2022-01-21 10:45:00,284.76,285.19,284.59,285.19,7719.0,262.1956,262.5915,262.0391,262.5915,7719.0
2022-01-21 10:50:00,285.24,286.06,285.13,285.83,22881.0,262.6376,263.3926,262.5363,263.1808,22881.0
2022-01-21 10:55:00,285.83,286.1,285.81,285.95,14937.0,263.1808,263.4294,263.1624,263.2913,14937.0
2022-01-21 11:00:00,285.95,286.1,285.59,285.85,11789.0,263.2913,263.4294,262.9598,263.1992,11789.0
2022-01-21 11:05:00,285.92,286.39,285.88,286.15,6656.0,263.2637,263.6964,263.2268,263.4754,6656.0
2022-01-21 11:10:00,286.1,286.21,285.72,286.16,39790.0,263.4294,263.5307,263.0795,263.4847,39790.0
2022-01-21 11:15:00,286.53,286.81,286.36,286.81,4954.0,263.8253,264.0831,263.6688,264.0831,4954.0
2022-01-21 11:20:00,286.68,287.32,286.66,287.04,7427.0,263.9634,264.5527,263.945,264.2949,7427.0
2022-01-21 11:25:00,286.91,287.11,286.68,286.87,7456.0,264.1752,264.3594,263.9634,264.1384,7456.0
2022-01-21 11:30:00,286.77,286.93,286.56,286.81,10355.0,264.0463,264.1936,263.853,264.0831,10355.0
2022-01-21 11:35:00,286.83,286.84,286.26,286.35,14640.0,264.1016,264.1108,263.5767,263.6596,14640.0
2022-01-21 11:40:00,286.23,286.35,285.74,285.74,7998.0,263.5491,263.6596,263.0979,263.0979,7998.0
2022-01-21 11:45:00,285.74,285.95,285.57,285.95,3574.0,263.0979,263.2913,262.9414,263.2913,3574.0
2022-01-21 11:50:00,285.87,285.96,285.45,285.46,2511.0,263.2176,263.3005,262.8309,262.8401,2511.0
2022-01-21 11:55:00,285.57,285.73,285.37,285.46,3199.0,262.9414,263.0887,262.7573,262.8401,3199.0
2022-01-21 12:00:00,285.35,285.35,284.92,284.98,1750.0,262.7388,262.7388,262.3429,262.3982,1750.0
2022-01-21 12:05:00,285.18,285.98,284.91,285.64,2805.0,262.5823,263.3189,262.3337,263.0059,2805.0
2022-01-21 12:10:00,285.65,285.79,285.26,285.72,9383.0,263.0151,263.144,262.656,263.0795,9383.0
2022-01-21 12:15:00,285.81,286.07,285.31,285.49,4339.0,263.1624,263.4018,262.702,262.8677,4339.0
2022-01-21 12:20:00,285.21,285.59,285.2,285.59,1134.0,262.6099,262.9598,262.6007,262.9598,1134.0
2022-01-21 12:25:00,285.6,285.82,285.49,285.58,1447.0,262.969,263.1716,262.8677,262.9506,1447.0
2022-01-21 12:30:00,285.69,285.7,285.34,285.61,3052.0,263.0519,263.0611,262.7296,262.9782,3052.0
2022-01-21 12:35:00,285.61,285.83,285.25,285.31,2864.0,262.9782,263.1808,262.6468,262.702,2864.0
2022-01-21 12:40:00,285.5,285.6,285.0,285.12,2229.0,262.877,262.969,262.4166,262.5271,2229.0
2022-01-21 12:45:00,285.23,285.53,284.7,284.7,1440.0,262.6283,262.9046,262.1403,262.1403,1440.0
2022-01-21 12:50:00,284.67,284.82,284.62,284.62,768.0,262.1127,262.2508,262.0667,262.0667,768.0
2022-01-21 12:55:00,284.45,284.54,284.0,284.38,12381.0,261.9102,261.993,261.4958,261.8457,12381.0
2022-01-21 13:00:00,284.26,284.69,283.94,283.95,2200.0,261.7352,262.1311,261.4406,261.4498,2200.0
2022-01-21 13:05:00,283.9,284.0,283.49,283.52,4610.0,261.4037,261.4958,261.0262,261.0538,4610.0
2022-01-21 13:10:00,283.6,284.14,283.5,284.14,2600.0,261.1275,261.6247,261.0354,261.6247,2600.0
2022-01-21 13:15:00,283.99,284.25,283.71,283.71,4703.0,261.4866,261.726,261.2288,261.2288,4703.0
2022-01-21 13:20:00,283.65,283.77,283.33,283.77,4849.0,261.1735,261.284,260.8789,261.284,4849.0
2022-01-21 13:25:00,283.76,284.0,283.76,283.83,1810.0,261.2748,261.4958,261.2748,261.3393,1810.0
2022-01-21 13:30:00,283.88,284.31,283.88,284.11,3918.0,261.3853,261.7812,261.3853,261.5971,3918.0
2022-01-21 13:35:00,284.04,284.65,283.86,284.31,3280.0,261.5326,262.0943,261.3669,261.7812,3280.0
2022-01-21 13:40:00,284.31,284.68,284.24,284.54,3044.0,261.7812,262.1219,261.7168,261.993,3044.0
2022-01-21 13:45:00,284.5,284.51,284.2,284.41,1840.0,261.9562,261.9654,261.68,261.8733,1840.0
2022-01-21 13:50:00,284.41,284.67,284.11,284.21,7737.0,261.8733,262.1127,261.5971,261.6892,7737.0
2022-01-21 13:55:00,284.14,284.28,283.7,283.75,3540.0,261.6247,261.7536,261.2196,261.2656,3540.0
2022-01-21 14:00:00,283.88,283.88,283.47,283.79,6344.0,261.3853,261.3853,261.0078,261.3025,6344.0
2022-01-21 14:05:00,283.8,284.02,283.69,284.02,4089.0,261.3117,261.5142,261.2104,261.5142,4089.0
2022-01-21 14:10:00,284.01,284.21,283.93,284.0,5000.0,261.505,261.6892,261.4314,261.4958,5000.0
2022-01-21 14:15:00,284.0,284.28,284.0,284.17,2420.0,261.4958,261.7536,261.4958,261.6523,2420.0
2022-01-21 14:20:00,284.04,284.23,283.9,284.18,3336.0,261.5326,261.7076,261.4037,261.6615,3336.0
2022-01-21 14:25:00,284.0,284.0,283.4,283.4,1043.0,261.4958,261.4958,260.9434,260.9434,1043.0
2022-01-21 14:30:00,283.38,283.59,283.33,283.42,3972.0,260.9249,261.1183,260.8789,260.9618,3972.0
2022-01-21 14:35:00,283.26,283.85,283.11,283.85,8657.0,260.8144,261.3577,260.6763,261.3577,8657.0
2022-01-21 14:40:00,283.69,284.05,283.65,283.68,1103.0,261.2104,261.5418,261.1735,261.2012,1103.0
2022-01-21 14:45:00,283.71,283.89,283.66,283.88,1480.0,261.2288,261.3945,261.1828,261.3853,1480.0
2022-01-21 14:50:00,283.97,283.97,283.64,283.8,3835.0,261.4682,261.4682,261.1643,261.3117,3835.0
2022-01-21 14:55:00,283.8,283.82,283.02,283.02,3935.0,261.3117,261.3301,260.5935,260.5935,3935.0
2022-01-21 15:00:00,283.21,283.49,283.21,283.27,2659.0,260.7684,261.0262,260.7684,260.8237,2659.0
2022-01-21 15:05:00,283.23,283.23,282.53,282.69,6695.0,260.7868,260.7868,260.1423,260.2896,6695.0
2022-01-21 15:10:00,282.59,282.75,282.47,282.61,2957.0,260.1975,260.3449,260.087,260.216,2957.0
2022-01-21 15:15:00,282.62,283.09,282.52,283.09,1725.0,260.2252,260.6579,260.1331,260.6579,1725.0
2022-01-21 15:20:00,282.89,283.11,282.64,282.9,2395.0,260.4738,260.6763,260.2436,260.483,2395.0
2022-01-21 15:25:00,282.4,282.51,281.96,282.3,3088.0,260.0226,260.1239,259.6175,259.9305,3088.0
2022-01-21 15:30:00,282.37,282.84,282.37,282.66,5224.0,259.995,260.4277,259.995,260.262,5224.0
2022-01-21 15:35:00,282.86,283.06,282.43,282.72,6068.0,260.4461,260.6303,260.0502,260.3172,6068.0
2022-01-21 15:40:00,282.71,283.46,282.71,283.02,6128.0,260.308,260.9986,260.308,260.5935,6128.0
2022-01-21 15:45:00,283.04,283.63,282.9,283.54,11892.0,260.6119,261.1551,260.483,261.0723,11892.0
2022-01-21 15:50:00,283.55,283.91,283.14,283.21,16670.0,261.0815,261.4129,260.704,260.7684,16670.0
2022-01-21 15:55:00,283.26,283.26,282.33,282.43,112369.0,260.8144,260.8144,259.9581,260.0502,112369.0
2022-01-24 09:30:00,279.14,279.83,278.06,279.21,27936.0,257.0209,257.6562,256.0265,257.0854,27936.0
2022-01-24 09:35:00,279.35,279.73,278.66,279.4,2570.0,257.2143,257.5642,256.579,257.2603,2570.0
2022-01-24 09:40:00,279.07,279.08,278.61,278.97,1175.0,256.9565,256.9657,256.5329,256.8644,1175.0
2022-01-24 09:45:00,278.46,278.46,276.82,277.41,6371.0,256.3948,256.3948,254.8848,255.428,6371.0
2022-01-24 09:50:00,277.28,278.4,277.15,278.4,4913.0,255.3083,256.3396,255.1886,256.3396,4913.0
2022-01-24 09:55:00,277.61,277.77,276.63,276.87,4668.0,255.6122,255.7595,254.7098,254.9308,4668.0
2022-01-24 10:00:00,276.52,276.86,276.03,276.03,3281.0,254.6085,254.9216,254.1574,254.1574,3281.0
2022-01-24 10:05:00,276.11,276.5,275.73,275.74,10297.0,254.231,254.5901,253.8811,253.8903,10297.0
2022-01-24 10:10:00,275.79,276.82,275.57,276.67,7314.0,253.9364,254.8848,253.7338,254.7466,7314.0
2022-01-24 10:15:00,276.68,276.68,275.68,275.96,2122.0,254.7558,254.7558,253.8351,254.0929,2122.0
2022-01-24 10:20:00,275.83,276.95,275.83,276.95,3988.0,253.9732,255.0045,253.9732,255.0045,3988.0
2022-01-24 10:25:00,276.94,277.45,276.73,276.73,6395.0,254.9952,255.4648,254.8019,254.8019,6395.0
2022-01-24 10:30:00,276.83,277.15,276.66,276.84,11626.0,254.894,255.1886,254.7374,254.9032,11626.0
2022-01-24 10:35:00,276.59,276.9,275.85,275.85,11481.0,254.673,254.9584,253.9916,253.9916,11481.0
2022-01-24 10:40:00,275.8,277.25,275.68,277.25,1814.0,253.9456,255.2807,253.8351,255.2807,1814.0
2022-01-24 10:45:00,277.67,277.69,276.17,276.18,6169.0,255.6674,255.6858,254.2863,254.2955,6169.0
2022-01-24 10:50:00,276.35,277.37,276.0,277.37,6941.0,254.452,255.3912,254.1297,255.3912,6941.0
2022-01-24 10:55:00,277.15,277.38,276.94,276.98,10349.0,255.1886,255.4004,254.9952,255.0321,10349.0
2022-01-24 11:00:00,276.5,276.77,276.39,276.69,6214.0,254.5901,254.8387,254.4888,254.7651,6214.0
2022-01-24 11:05:00,276.63,276.65,276.11,276.53,3509.0,254.7098,254.7282,254.231,254.6177,3509.0
2022-01-24 11:10:00,276.66,276.66,275.57,275.57,2867.0,254.7374,254.7374,253.7338,253.7338,2867.0
2022-01-24 11:15:00,275.44,275.82,275.23,275.52,7521.0,253.6141,253.964,253.4207,253.6878,7521.0
2022-01-24 11:20:00,275.49,276.29,275.49,275.87,2992.0,253.6601,254.3968,253.6601,254.01,2992.0
2022-01-24 11:25:00,275.75,277.11,275.75,277.11,5909.0,253.8995,255.1518,253.8995,255.1518,5909.0
2022-01-24 11:30:00,277.19,277.9,277.19,277.75,6400.0,255.2254,255.8792,255.2254,255.7411,6400.0
2022-01-24 11:35:00,277.37,277.52,276.74,277.2,12320.0,255.3912,255.5293,254.8111,255.2346,12320.0
2022-01-24 11:40:00,277.19,277.19,276.36,276.72,11374.0,255.2254,255.2254,254.4612,254.7927,11374.0
2022-01-24 11:45:00,276.73,276.88,275.18,275.39,7785.0,254.8019,254.94,253.3747,253.5681,7785.0
2022-01-24 11:50:00,275.41,276.14,275.38,276.14,5278.0,253.5865,254.2586,253.5589,254.2586,5278.0
2022-01-24 11:55:00,276.33,276.56,276.01,276.56,2424.0,254.4336,254.6454,254.1389,254.6454,2424.0
2022-01-24 12:00:00,276.51,276.86,275.87,275.88,8351.0,254.5993,254.9216,254.01,254.0192,8351.0
2022-01-24 12:05:00,276.0,276.44,275.65,275.65,5059.0,254.1297,254.5349,253.8075,253.8075,5059.0
2022-01-24 12:10:00,275.96,276.06,274.93,275.38,7637.0,254.0929,254.185,253.1445,253.5589,7637.0
2022-01-24 12:15:00,275.32,275.32,274.82,274.88,2827.0,253.5036,253.5036,253.0432,253.0985,2827.0
2022-01-24 12:20:00,274.93,275.41,274.93,275.15,2700.0,253.1445,253.5865,253.1445,253.3471,2700.0
2022-01-24 12:25:00,274.73,275.5,274.68,275.05,3120.0,252.9604,253.6694,252.9143,253.255,3120.0
2022-01-24 12:30:00,274.88,274.95,274.55,274.65,1966.0,253.0985,253.1629,252.7946,252.8867,1966.0
2022-01-24 12:35:00,274.62,274.62,274.19,274.46,2869.0,252.8591,252.8591,252.4632,252.7118,2869.0
2022-01-24 12:40:00,274.4,275.85,274.04,275.63,6284.0,252.6565,253.9916,252.325,253.7891,6284.0
2022-01-24 12:45:00,275.85,275.85,275.29,275.5,2061.0,253.9916,253.9916,253.476,253.6694,2061.0
2022-01-24 12:50:00,275.53,275.99,275.1,275.72,4507.0,253.697,254.1205,253.301,253.8719,4507.0
2022-01-24 12:55:00,275.83,276.1,275.71,276.1,7347.0,253.9732,254.2218,253.8627,254.2218,7347.0
2022-01-24 13:00:00,275.98,276.22,275.78,275.99,7414.0,254.1113,254.3323,253.9272,254.1205,7414.0
2022-01-24 13:05:00,275.99,276.58,275.69,276.45,3612.0,254.1205,254.6638,253.8443,254.5441,3612.0
2022-01-24 13:10:00,276.41,277.49,276.32,277.33,7667.0,254.5072,255.5017,254.4244,255.3543,7667.0
2022-01-24 13:15:00,277.5,278.26,277.35,278.22,14711.0,255.5109,256.2106,255.3728,256.1738,14711.0
2022-01-24 13:20:00,278.26,278.44,277.91,278.07,8958.0,256.2106,256.3764,255.8884,256.0357,8958.0
2022-01-24 13:25:00,278.01,278.2,277.43,277.75,10963.0,255.9805,256.1554,255.4464,255.7411,10963.0
2022-01-24 13:30:00,277.57,278.36,277.45,278.09,4911.0,255.5753,256.3027,255.4648,256.0541,4911.0
2022-01-24 13:35:00,278.36,278.36,277.89,278.34,4235.0,256.3027,256.3027,255.87,256.2843,4235.0
2022-01-24 13:40:00,278.36,278.42,277.83,278.06,6554.0,256.3027,256.358,255.8147,256.0265,6554.0
2022-01-24 13:45:00,278.23,278.82,278.22,278.76,3797.0,256.183,256.7263,256.1738,256.671,3797.0
2022-01-24 13:50:00,278.92,279.03,278.64,279.03,2763.0,256.8184,256.9196,256.5605,256.9196,2763.0
2022-01-24 13:55:00,278.76,279.17,278.76,278.86,5108.0,256.671,257.0485,256.671,256.7631,5108.0
2022-01-24 14:00:00,279.47,280.25,279.47,279.49,2518.0,257.3248,258.043,257.3248,257.3432,2518.0
2022-01-24 14:05:00,279.7,279.96,279.24,279.96,2100.0,257.5365,257.7759,257.113,257.7759,2100.0
2022-01-24 14:10:00,279.94,279.94,278.66,278.85,2731.0,257.7575,257.7575,256.579,256.7539,2731.0
2022-01-24 14:15:00,279.05,279.05,278.1,278.21,4815.0,256.938,256.938,256.0633,256.1646,4815.0
2022-01-24 14:20:00,278.6,278.6,277.87,277.95,5087.0,256.5237,256.5237,255.8516,255.9252,5087.0
2022-01-24 14:25:00,277.96,278.19,277.48,277.49,5798.0,255.9344,256.1462,255.4925,255.5017,5798.0
2022-01-24 14:30:00,277.77,278.23,277.77,277.77,2796.0,255.7595,256.183,255.7595,255.7595,2796.0
2022-01-24 14:35:00,277.84,278.1,277.23,277.65,3353.0,255.8239,256.0633,255.2623,255.649,3353.0
2022-01-24 14:40:00,277.43,277.63,277.07,277.07,6941.0,255.4464,255.6306,255.1149,255.1149,6941.0
2022-01-24 14:45:00,277.0,277.0,276.43,276.62,5578.0,255.0505,255.0505,254.5257,254.7006,5578.0
2022-01-24 14:50:00,276.63,276.94,276.52,276.94,9434.0,254.7098,254.9952,254.6085,254.9952,9434.0
2022-01-24 14:55:00,276.88,278.29,276.88,278.09,4484.0,254.94,256.2383,254.94,256.0541,4484.0
2022-01-24 15:00:00,278.49,279.51,278.39,279.43,3540.0,256.4224,257.3616,256.3303,257.2879,3540.0
2022-01-24 15:05:00,278.82,279.21,278.57,279.1,3174.0,256.7263,257.0854,256.4961,256.9841,3174.0
2022-01-24 15:10:00,279.13,280.12,279.09,280.12,4062.0,257.0117,257.9233,256.9749,257.9233,4062.0
2022-01-24 15:15:00,280.37,280.5,279.3,279.38,4746.0,258.1535,258.2732,257.1682,257.2419,4746.0
2022-01-24 15:20:00,279.58,280.4,279.55,279.97,4316.0,257.4261,258.1811,257.3984,257.7851,4316.0
2022-01-24 15:25:00,280.03,280.31,279.6,279.92,5765.0,257.8404,258.0982,257.4445,257.7391,5765.0
2022-01-24 15:30:00,279.6,281.05,279.6,280.88,14252.0,257.4445,258.7796,257.4445,258.623,14252.0
2022-01-24 15:35:00,281.16,281.56,280.82,281.52,12446.0,258.8809,259.2492,258.5678,259.2123,12446.0
2022-01-24 15:40:00,281.77,281.77,280.48,280.85,7635.0,259.4425,259.4425,258.2547,258.5954,7635.0
2022-01-24 15:45:00,280.95,282.62,280.95,282.55,12393.0,258.6875,260.2252,258.6875,260.1607,12393.0
2022-01-24 15:50:00,282.78,284.0,282.63,283.43,18397.0,260.3725,261.4958,260.2344,260.971,18397.0
2022-01-24 15:55:00,283.65,283.65,282.34,282.97,79779.0,261.1735,261.1735,259.9673,260.5474,79779.0
2022-01-25 09:30:00,278.74,278.74,277.17,277.49,16362.0,256.6526,256.6526,255.207,255.5017,16362.0
2022-01-25 09:35:00,277.49,279.0,277.41,277.9,3203.0,255.5017,256.892,255.428,255.8792,3203.0
2022-01-25 09:40:00,278.19,279.15,277.7,278.7,6653.0,256.1462,257.0301,255.695,256.6158,6653.0
2022-01-25 09:45:00,278.24,278.25,277.04,277.43,6119.0,256.1922,256.2014,255.0873,255.4464,6119.0
2022-01-25 09:50:00,277.14,277.26,275.8,276.0,4270.0,255.1794,255.2899,253.9456,254.1297,4270.0
2022-01-25 09:55:00,276.36,276.42,275.31,275.93,3470.0,254.4612,254.5165,253.4944,254.0653,3470.0
2022-01-25 10:00:00,275.84,276.15,274.8,275.14,5468.0,253.9824,254.2678,253.0248,253.3379,5468.0
2022-01-25 10:05:00,275.31,275.31,274.66,275.19,2615.0,253.4944,253.4944,252.8959,253.3839,2615.0
2022-01-25 10:10:00,275.26,276.04,275.05,276.04,3406.0,253.4484,254.1666,253.255,254.1666,3406.0
2022-01-25 10:15:00,276.11,276.52,275.85,276.52,5465.0,254.231,254.6085,253.9916,254.6085,5465.0
2022-01-25 10:20:00,276.27,276.75,276.09,276.47,1600.0,254.3783,254.8203,254.2126,254.5625,1600.0
2022-01-25 10:25:00,276.37,278.08,276.37,278.07,1715.0,254.4704,256.0449,254.4704,256.0357,1715.0
2022-01-25 10:30:00,277.96,278.52,277.4,277.84,4105.0,255.9344,256.45,255.4188,255.8239,4105.0
2022-01-25 10:35:00,277.78,277.89,277.0,277.0,4125.0,255.7687,255.87,255.0505,255.0505,4125.0
2022-01-25 10:40:00,277.2,277.95,277.19,277.94,1124.0,255.2346,255.9252,255.2254,255.916,1124.0
2022-01-25 10:45:00,278.1,278.77,277.55,278.41,4301.0,256.0633,256.6802,255.5569,256.3488,4301.0
2022-01-25 10:50:00,278.17,278.31,277.44,277.53,4346.0,256.1278,256.2567,255.4556,255.5385,4346.0
2022-01-25 10:55:00,277.4,277.54,277.07,277.1,1436.0,255.4188,255.5477,255.1149,255.1426,1436.0
2022-01-25 11:00:00,277.1,277.1,276.59,276.81,3413.0,255.1426,255.1426,254.673,254.8755,3413.0
2022-01-25 11:05:00,277.24,277.45,276.38,276.38,2172.0,255.2715,255.4648,254.4796,254.4796,2172.0
2022-01-25 11:10:00,276.4,276.4,275.45,275.45,5109.0,254.498,254.498,253.6233,253.6233,5109.0
2022-01-25 11:15:00,275.47,276.24,275.27,276.22,5714.0,253.6417,254.3507,253.4576,254.3323,5714.0
2022-01-25 11:20:00,276.24,276.83,276.24,276.82,2760.0,254.3507,254.894,254.3507,254.8848,2760.0
2022-01-25 11:25:00,277.16,277.62,276.85,276.98,2454.0,255.1978,255.6214,254.9124,255.0321,2454.0
2022-01-25 11:30:00,276.79,276.79,275.89,275.89,5247.0,254.8571,254.8571,254.0284,254.0284,5247.0
2022-01-25 11:35:00,275.86,276.01,274.69,274.79,3289.0,254.0008,254.1389,252.9235,253.0156,3289.0
2022-01-25 11:40:00,274.65,274.86,274.63,274.63,7193.0,252.8867,253.0801,252.8683,252.8683,7193.0
2022-01-25 11:45:00,274.89,275.62,274.86,275.21,1890.0,253.1077,253.7798,253.0801,253.4023,1890.0
2022-01-25 11:50:00,275.69,275.93,275.63,275.92,2810.0,253.8443,254.0653,253.7891,254.0561,2810.0
2022-01-25 11:55:00,275.72,276.29,275.32,276.0,6242.0,253.8719,254.3968,253.5036,254.1297,6242.0
2022-01-25 12:00:00,275.72,275.92,275.26,275.59,5690.0,253.8719,254.0561,253.4484,253.7522,5690.0
2022-01-25 12:05:00,275.86,276.52,275.86,276.4,1408.0,254.0008,254.6085,254.0008,254.498,1408.0
2022-01-25 12:10:00,276.29,276.62,276.22,276.58,969.0,254.3968,254.7006,254.3323,254.6638,969.0
2022-01-25 12:15:00,276.45,276.45,275.83,276.13,1724.0,254.5441,254.5441,253.9732,254.2494,1724.0
2022-01-25 12:20:00,276.29,276.9,276.29,276.87,3910.0,254.3968,254.9584,254.3968,254.9308,3910.0
2022-01-25 12:25:00,276.83,277.01,276.75,276.75,578.0,254.894,255.0597,254.8203,254.8203,578.0
2022-01-25 12:30:00,276.72,276.73,275.6,275.6,1105.0,254.7927,254.8019,253.7614,253.7614,1105.0
2022-01-25 12:35:00,275.92,276.0,275.43,275.43,3764.0,254.0561,254.1297,253.6049,253.6049,3764.0
2022-01-25 12:40:00,275.29,275.63,275.16,275.63,3157.0,253.476,253.7891,253.3563,253.7891,3157.0
2022-01-25 12:45:00,275.79,275.83,275.13,275.13,3451.0,253.9364,253.9732,253.3287,253.3287,3451.0
2022-01-25 12:50:00,275.28,275.39,274.73,275.19,4907.0,253.4668,253.5681,252.9604,253.3839,4907.0
2022-01-25 12:55:00,275.18,275.55,274.92,275.55,2522.0,253.3747,253.7154,253.1353,253.7154,2522.0
2022-01-25 13:00:00,275.69,275.72,275.28,275.54,775.0,253.8443,253.8719,253.4668,253.7062,775.0
2022-01-25 13:05:00,275.21,275.6,275.21,275.58,2656.0,253.4023,253.7614,253.4023,253.743,2656.0
2022-01-25 13:10:00,275.37,275.77,275.24,275.75,2528.0,253.5497,253.918,253.43,253.8995,2528.0
2022-01-25 13:15:00,275.6,276.08,275.4,275.92,3058.0,253.7614,254.2034,253.5773,254.0561,3058.0
2022-01-25 13:20:00,276.06,276.29,275.96,276.02,1660.0,254.185,254.3968,254.0929,254.1481,1660.0
2022-01-25 13:25:00,276.1,277.06,276.1,276.94,2613.0,254.2218,255.1057,254.2218,254.9952,2613.0
2022-01-25 13:30:00,276.99,277.4,276.77,277.38,2653.0,255.0413,255.4188,254.8387,255.4004,2653.0
2022-01-25 13:35:00,277.56,277.56,277.07,277.48,3811.0,255.5661,255.5661,255.1149,255.4925,3811.0
2022-01-25 13:40:00,277.48,277.66,277.43,277.66,2567.0,255.4925,255.6582,255.4464,255.6582,2567.0
2022-01-25 13:45:00,277.64,278.0,277.45,278.0,2825.0,255.6398,255.9713,255.4648,255.9713,2825.0
2022-01-25 13:50:00,278.28,278.39,278.12,278.39,1680.0,256.2291,256.3303,256.0817,256.3303,1680.0
2022-01-25 13:55:00,278.71,278.93,278.58,278.93,1537.0,256.625,256.8276,256.5053,256.8276,1537.0
2022-01-25 14:00:00,278.93,279.05,278.39,278.68,3603.0,256.8276,256.938,256.3303,256.5974,3603.0
2022-01-25 14:05:00,278.52,278.79,278.25,278.79,4170.0,256.45,256.6987,256.2014,256.6987,4170.0
2022-01-25 14:10:00,278.7,279.86,278.6,279.73,3465.0,256.6158,257.6839,256.5237,257.5642,3465.0
2022-01-25 14:15:00,279.67,279.8,279.55,279.8,3238.0,257.5089,257.6286,257.3984,257.6286,3238.0
2022-01-25 14:20:00,279.77,279.96,279.65,279.68,5307.0,257.601,257.7759,257.4905,257.5181,5307.0
2022-01-25 14:25:00,279.68,279.77,279.51,279.51,2638.0,257.5181,257.601,257.3616,257.3616,2638.0
2022-01-25 14:30:00,279.82,279.95,279.44,279.44,2000.0,257.647,257.7667,257.2971,257.2971,2000.0
2022-01-25 14:35:00,279.43,279.91,279.41,279.81,1737.0,257.2879,257.7299,257.2695,257.6378,1737.0
2022-01-25 14:40:00,279.83,280.51,279.78,280.51,3833.0,257.6562,258.2824,257.6102,258.2824,3833.0
2022-01-25 14:45:00,280.64,280.87,280.46,280.67,2881.0,258.4021,258.6138,258.2363,258.4297,2881.0
2022-01-25 14:50:00,280.51,281.0,280.48,280.81,9681.0,258.2824,258.7335,258.2547,258.5586,9681.0
2022-01-25 14:55:00,280.93,281.2,280.83,281.16,5414.0,258.6691,258.9177,258.577,258.8809,5414.0
2022-01-25 15:00:00,281.13,281.13,280.34,280.42,6187.0,258.8532,258.8532,258.1258,258.1995,6187.0
2022-01-25 15:05:00,280.34,280.45,279.93,279.93,4350.0,258.1258,258.2271,257.7483,257.7483,4350.0
2022-01-25 15:10:00,279.8,280.14,279.76,279.93,4852.0,257.6286,257.9417,257.5918,257.7483,4852.0
2022-01-25 15:15:00,279.85,280.03,279.53,279.92,8013.0,257.6747,257.8404,257.38,257.7391,8013.0
2022-01-25 15:20:00,279.9,279.91,279.32,279.32,4976.0,257.7207,257.7299,257.1867,257.1867,4976.0
2022-01-25 15:25:00,279.3,279.3,278.64,278.76,4200.0,257.1682,257.1682,256.5605,256.671,4200.0
2022-01-25 15:30:00,278.57,278.81,278.23,278.43,7224.0,256.4961,256.7171,256.183,256.3672,7224.0
2022-01-25 15:35:00,278.34,279.11,278.33,278.86,8281.0,256.2843,256.9933,256.2751,256.7631,8281.0
2022-01-25 15:40:00,279.0,279.31,278.64,278.82,9656.0,256.892,257.1774,256.5605,256.7263,9656.0
2022-01-25 15:45:00,279.01,279.75,278.91,279.18,13510.0,256.9012,257.5826,256.8091,257.0577,13510.0
2022-01-25 15:50:00,278.94,279.13,278.62,278.78,16740.0,256.8368,257.0117,256.5421,256.6894,16740.0
2022-01-25 15:55:00,278.81,279.73,278.79,279.5,49650.0,256.7171,257.5642,256.6987,257.3524,49650.0
2022-01-26 09:30:00,281.3,281.4,280.0,280.46,11921.0,259.0098,259.1018,257.8128,258.2363,11921.0
2022-01-26 09:35:00,280.06,280.33,279.08,280.09,4992.0,257.868,258.1166,256.9657,257.8956,4992.0
2022-01-26 09:40:00,279.98,280.28,279.76,280.28,3991.0,257.7944,258.0706,257.5918,258.0706,3991.0
2022-01-26 09:45:00,280.0,280.66,279.74,280.66,7383.0,257.8128,258.4205,257.5734,258.4205,7383.0
2022-01-26 09:50:00,280.47,281.72,280.46,281.5,4351.0,258.2455,259.3965,258.2363,259.1939,4351.0
2022-01-26 09:55:00,281.4,281.83,281.36,281.62,4730.0,259.1018,259.4978,259.065,259.3044,4730.0
2022-01-26 10:00:00,281.77,282.09,281.58,281.71,4533.0,259.4425,259.7372,259.2676,259.3873,4533.0
2022-01-26 10:05:00,281.56,281.56,281.16,281.35,1627.0,259.2492,259.2492,258.8809,259.0558,1627.0
2022-01-26 10:10:00,281.4,281.47,280.83,280.83,2871.0,259.1018,259.1663,258.577,258.577,2871.0
2022-01-26 10:15:00,280.36,280.88,280.13,280.36,3195.0,258.1442,258.623,257.9325,258.1442,3195.0
2022-01-26 10:20:00,280.6,280.96,280.32,280.36,3195.0,258.3652,258.6967,258.1074,258.1442,3195.0
2022-01-26 10:25:00,280.12,280.12,279.49,279.49,601.0,257.9233,257.9233,257.3432,257.3432,601.0
2022-01-26 10:30:00,279.4,279.4,278.62,279.03,1902.0,257.2603,257.2603,256.5421,256.9196,1902.0
2022-01-26 10:35:00,279.04,279.75,278.97,279.07,3514.0,256.9288,257.5826,256.8644,256.9565,3514.0
2022-01-26 10:40:00,278.99,279.31,278.85,278.89,2626.0,256.8828,257.1774,256.7539,256.7907,2626.0
2022-01-26 10:45:00,278.76,279.01,278.64,279.01,1929.0,256.671,256.9012,256.5605,256.9012,1929.0
2022-01-26 10:50:00,279.15,279.2,278.67,278.84,1442.0,257.0301,257.0762,256.5882,256.7447,1442.0
2022-01-26 10:55:00,278.9,279.11,278.89,279.04,630.0,256.7999,256.9933,256.7907,256.9288,630.0
2022-01-26 11:00:00,279.01,279.6,278.83,279.41,4727.0,256.9012,257.4445,256.7355,257.2695,4727.0
2022-01-26 11:05:00,279.62,280.16,279.62,279.92,1402.0,257.4629,257.9601,257.4629,257.7391,1402.0
2022-01-26 11:10:00,279.87,280.35,279.62,279.88,4357.0,257.6931,258.135,257.4629,257.7023,4357.0
2022-01-26 11:15:00,279.75,279.86,279.25,279.59,1982.0,257.5826,257.6839,257.1222,257.4353,1982.0
2022-01-26 11:20:00,279.65,280.15,279.65,280.03,1635.0,257.4905,257.9509,257.4905,257.8404,1635.0
2022-01-26 11:25:00,280.21,280.5,280.01,280.45,2300.0,258.0061,258.2732,257.822,258.2271,2300.0
2022-01-26 11:30:00,280.46,280.78,280.3,280.61,4420.0,258.2363,258.531,258.089,258.3744,4420.0
2022-01-26 11:35:00,280.63,280.65,279.49,279.59,3600.0,258.3928,258.4113,257.3432,257.4353,3600.0
2022-01-26 11:40:00,279.91,280.11,279.4,279.57,4439.0,257.7299,257.9141,257.2603,257.4168,4439.0
2022-01-26 11:45:00,279.63,279.63,278.97,279.1,1915.0,257.4721,257.4721,256.8644,256.9841,1915.0
2022-01-26 11:50:00,279.04,279.15,278.7,279.08,3607.0,256.9288,257.0301,256.6158,256.9657,3607.0
2022-01-26 11:55:00,278.82,279.03,278.66,278.7,3937.0,256.7263,256.9196,256.579,256.6158,3937.0
2022-01-26 12:00:00,278.76,279.53,278.5,279.3,8752.0,256.671,257.38,256.4316,257.1682,8752.0
2022-01-26 12:05:00,279.09,279.38,279.0,279.38,1655.0,256.9749,257.2419,256.892,257.2419,1655.0
2022-01-26 12:10:00,279.42,279.69,279.29,279.67,4630.0,257.2787,257.5273,257.159,257.5089,4630.0
2022-01-26 12:15:00,279.73,280.5,279.71,280.25,4093.0,257.5642,258.2732,257.5458,258.043,4093.0
2022-01-26 12:20:00,280.09,280.25,279.86,279.87,2073.0,257.8956,258.043,257.6839,257.6931,2073.0
2022-01-26 12:25:00,279.92,280.15,279.75,280.14,1295.0,257.7391,257.9509,257.5826,257.9417,1295.0
2022-01-26 12:30:00,280.1,280.21,279.97,279.98,1300.0,257.9048,258.0061,257.7851,257.7944,1300.0
2022-01-26 12:35:00,280.26,280.27,279.9,280.02,3485.0,258.0522,258.0614,257.7207,257.8312,3485.0
2022-01-26 12:40:00,280.21,280.45,280.11,280.44,2845.0,258.0061,258.2271,257.9141,258.2179,2845.0
2022-01-26 12:45:00,280.41,280.51,280.29,280.29,2868.0,258.1903,258.2824,258.0798,258.0798,2868.0
2022-01-26 12:50:00,280.19,280.37,280.06,280.32,2056.0,257.9877,258.1535,257.868,258.1074,2056.0
2022-01-26 12:55:00,280.28,280.28,279.91,280.06,1380.0,258.0706,258.0706,257.7299,257.868,1380.0
2022-01-26 13:00:00,279.97,279.97,279.13,279.13,800.0,257.7851,257.7851,257.0117,257.0117,800.0
2022-01-26 13:05:00,279.17,279.47,279.17,279.47,1262.0,257.0485,257.3248,257.0485,257.3248,1262.0
2022-01-26 13:10:00,279.48,280.15,279.48,279.96,2981.0,257.334,257.9509,257.334,257.7759,2981.0
2022-01-26 13:15:00,280.21,280.21,279.57,279.71,3025.0,258.0061,258.0061,257.4168,257.5458,3025.0
2022-01-26 13:20:00,279.6,279.68,279.5,279.58,3748.0,257.4445,257.5181,257.3524,257.4261,3748.0
2022-01-26 13:25:00,279.93,279.99,279.84,279.86,1925.0,257.7483,257.8036,257.6654,257.6839,1925.0
2022-01-26 13:30:00,279.74,280.13,279.62,279.87,4211.0,257.5734,257.9325,257.4629,257.6931,4211.0
2022-01-26 13:35:00,280.02,280.25,280.01,280.25,4852.0,257.8312,258.043,257.822,258.043,4852.0
2022-01-26 13:40:00,280.32,280.48,280.23,280.4,6876.0,258.1074,258.2547,258.0245,258.1811,6876.0
2022-01-26 13:45:00,280.38,280.44,279.9,280.12,3105.0,258.1627,258.2179,257.7207,257.9233,3105.0
2022-01-26 13:50:00,280.06,280.37,280.05,280.37,3492.0,257.868,258.1535,257.8588,258.1535,3492.0
2022-01-26 13:55:00,280.4,280.52,279.8,280.03,2190.0,258.1811,258.2916,257.6286,257.8404,2190.0
2022-01-26 14:00:00,280.2,281.11,280.04,280.15,7512.0,257.9969,258.8348,257.8496,257.9509,7512.0
2022-01-26 14:05:00,280.5,280.93,279.88,279.88,2291.0,258.2732,258.6691,257.7023,257.7023,2291.0
2022-01-26 14:10:00,280.18,280.35,279.5,279.62,6936.0,257.9785,258.135,257.3524,257.4629,6936.0
2022-01-26 14:15:00,279.8,280.02,279.55,279.55,6451.0,257.6286,257.8312,257.3984,257.3984,6451.0
2022-01-26 14:20:00,279.53,279.7,278.76,278.96,14656.0,257.38,257.5365,256.671,256.8552,14656.0
2022-01-26 14:25:00,279.05,280.15,279.05,279.96,4000.0,256.938,257.9509,256.938,257.7759,4000.0
2022-01-26 14:30:00,279.95,279.95,278.24,278.51,3991.0,257.7667,257.7667,256.1922,256.4408,3991.0
2022-01-26 14:35:00,278.51,279.18,277.96,278.88,9279.0,256.4408,257.0577,255.9344,256.7815,9279.0
2022-01-26 14:40:00,278.72,278.72,277.25,277.26,7634.0,256.6342,256.6342,255.2807,255.2899,7634.0
2022-01-26 14:45:00,277.04,277.04,275.59,275.8,6302.0,255.0873,255.0873,253.7522,253.9456,6302.0
2022-01-26 14:50:00,275.84,276.93,275.6,276.37,11228.0,253.9824,254.986,253.7614,254.4704,11228.0
2022-01-26 14:55:00,276.23,277.18,276.12,276.96,6550.0,254.3415,255.2162,254.2402,255.0137,6550.0
2022-01-26 15:00:00,276.78,276.78,275.81,275.99,5250.0,254.8479,254.8479,253.9548,254.1205,5250.0
2022-01-26 15:05:00,276.12,276.32,275.65,275.65,3789.0,254.2402,254.4244,253.8075,253.8075,3789.0
2022-01-26 15:10:00,275.71,276.13,275.24,275.24,7188.0,253.8627,254.2494,253.43,253.43,7188.0
2022-01-26 15:15:00,275.37,275.4,274.76,274.88,5666.0,253.5497,253.5773,252.988,253.0985,5666.0
2022-01-26 15:20:00,274.76,274.83,273.87,274.57,4424.0,252.988,253.0524,252.1685,252.813,4424.0
2022-01-26 15:25:00,274.66,275.74,274.25,275.29,2570.0,252.8959,253.8903,252.5184,253.476,2570.0
2022-01-26 15:30:00,275.42,275.93,275.05,275.21,10134.0,253.5957,254.0653,253.255,253.4023,10134.0
2022-01-26 15:35:00,275.1,275.85,274.62,275.56,8336.0,253.301,253.9916,252.8591,253.7246,8336.0
2022-01-26 15:40:00,275.33,276.18,275.11,275.95,6739.0,253.5128,254.2955,253.3103,254.0837,6739.0
2022-01-26 15:45:00,275.85,276.51,275.43,275.99,19490.0,253.9916,254.5993,253.6049,254.1205,19490.0
2022-01-26 15:50:00,276.3,277.01,275.52,276.99,23834.0,254.406,255.0597,253.6878,255.0413,23834.0
2022-01-26 15:55:00,276.92,277.35,275.88,276.41,40160.0,254.9768,255.3728,254.0192,254.5072,40160.0
2022-01-27 09:30:00,278.47,279.53,278.36,279.09,17211.0,256.404,257.38,256.3027,256.9749,17211.0
2022-01-27 09:35:00,278.6,279.57,278.56,279.25,2943.0,256.5237,257.4168,256.4869,257.1222,2943.0
2022-01-27 09:40:00,279.69,280.56,279.47,280.16,3519.0,257.5273,258.3284,257.3248,257.9601,3519.0
2022-01-27 09:45:00,280.18,280.41,279.53,280.21,6771.0,257.9785,258.1903,257.38,258.0061,6771.0
2022-01-27 09:50:00,280.62,280.71,280.23,280.35,6877.0,258.3836,258.4665,258.0245,258.135,6877.0
2022-01-27 09:55:00,280.3,280.36,279.91,280.13,7940.0,258.089,258.1442,257.7299,257.9325,7940.0
2022-01-27 10:00:00,280.2,280.25,279.13,279.94,4101.0,257.9969,258.043,257.0117,257.7575,4101.0
2022-01-27 10:05:00,279.87,280.02,279.54,280.02,3366.0,257.6931,257.8312,257.3892,257.8312,3366.0
2022-01-27 10:10:00,279.99,280.13,279.76,279.82,3518.0,257.8036,257.9325,257.5918,257.647,3518.0
2022-01-27 10:15:00,279.69,280.13,279.68,280.01,2569.0,257.5273,257.9325,257.5181,257.822,2569.0
2022-01-27 10:20:00,280.13,280.13,278.89,278.89,2759.0,257.9325,257.9325,256.7907,256.7907,2759.0
2022-01-27 10:25:00,278.97,278.99,277.94,277.94,5975.0,256.8644,256.8828,255.916,255.916,5975.0
2022-01-27 10:30:00,277.69,278.1,276.86,277.15,9687.0,255.6858,256.0633,254.9216,255.1886,9687.0
2022-01-27 10:35:00,277.05,277.42,276.88,276.9,4356.0,255.0965,255.4372,254.94,254.9584,4356.0
2022-01-27 10:40:00,277.02,277.74,276.94,277.73,8302.0,255.0689,255.7319,254.9952,255.7226,8302.0
2022-01-27 10:45:00,277.83,278.12,277.77,277.89,2788.0,255.8147,256.0817,255.7595,255.87,2788.0
2022-01-27 10:50:00,278.07,278.46,278.07,278.18,1119.0,256.0357,256.3948,256.0357,256.137,1119.0
2022-01-27 10:55:00,278.28,278.79,278.12,278.79,1800.0,256.2291,256.6987,256.0817,256.6987,1800.0
2022-01-27 11:00:00,278.87,279.15,278.86,279.04,6375.0,256.7723,257.0301,256.7631,256.9288,6375.0
2022-01-27 11:05:00,279.07,279.32,278.16,278.43,10160.0,256.9565,257.1867,256.1186,256.3672,10160.0
2022-01-27 11:10:00,278.47,278.52,278.25,278.3,12815.0,256.404,256.45,256.2014,256.2475,12815.0
2022-01-27 11:15:00,278.23,278.23,277.24,277.8,5087.0,256.183,256.183,255.2715,255.7871,5087.0
2022-01-27 11:20:00,277.65,277.7,277.03,277.03,5758.0,255.649,255.695,255.0781,255.0781,5758.0
2022-01-27 11:25:00,277.0,277.49,276.71,277.03,5360.0,255.0505,255.5017,254.7835,255.0781,5360.0
2022-01-27 11:30:00,277.09,277.63,276.89,277.63,9217.0,255.1334,255.6306,254.9492,255.6306,9217.0
2022-01-27 11:35:00,277.58,277.83,277.11,277.11,9723.0,255.5845,255.8147,255.1518,255.1518,9723.0
2022-01-27 11:40:00,277.28,277.28,276.49,277.17,10624.0,255.3083,255.3083,254.5809,255.207,10624.0
2022-01-27 11:45:00,277.34,277.78,277.33,277.6,4921.0,255.3635,255.7687,255.3543,255.6029,4921.0
2022-01-27 11:50:00,277.73,277.87,277.35,277.7,10716.0,255.7226,255.8516,255.3728,255.695,10716.0
2022-01-27 11:55:00,277.75,278.23,277.74,278.23,1934.0,255.7411,256.183,255.7319,256.183,1934.0
2022-01-27 12:00:00,278.15,278.15,277.64,277.91,4490.0,256.1094,256.1094,255.6398,255.8884,4490.0
2022-01-27 12:05:00,278.03,278.03,277.3,277.56,1768.0,255.9989,255.9989,255.3267,255.5661,1768.0
2022-01-27 12:10:00,277.54,277.67,277.15,277.22,2713.0,255.5477,255.6674,255.1886,255.2531,2713.0
2022-01-27 12:15:00,276.88,276.89,276.28,276.67,3407.0,254.94,254.9492,254.3875,254.7466,3407.0
2022-01-27 12:20:00,276.71,276.74,276.3,276.36,4607.0,254.7835,254.8111,254.406,254.4612,4607.0
2022-01-27 12:25:00,276.41,276.66,275.87,276.21,7297.0,254.5072,254.7374,254.01,254.3231,7297.0
2022-01-27 12:30:00,276.17,276.2,275.67,275.67,5570.0,254.2863,254.3139,253.8259,253.8259,5570.0
2022-01-27 12:35:00,275.56,275.56,274.92,274.92,2224.0,253.7246,253.7246,253.1353,253.1353,2224.0
2022-01-27 12:40:00,274.98,275.17,274.8,275.03,1166.0,253.1906,253.3655,253.0248,253.2366,1166.0
2022-01-27 12:45:00,274.66,274.66,274.22,274.24,2809.0,252.8959,252.8959,252.4908,252.5092,2809.0
2022-01-27 12:50:00,274.28,274.9,274.28,274.72,2037.0,252.546,253.1169,252.546,252.9512,2037.0
2022-01-27 12:55:00,274.79,275.29,274.7,275.06,3613.0,253.0156,253.476,252.9327,253.2642,3613.0
2022-01-27 13:00:00,275.06,275.23,274.21,274.28,2829.0,253.2642,253.4207,252.4816,252.546,2829.0
2022-01-27 13:05:00,274.25,274.25,273.77,274.08,2720.0,252.5184,252.5184,252.0764,252.3619,2720.0
2022-01-27 13:10:00,273.82,274.24,273.7,274.23,1432.0,252.1225,252.5092,252.012,252.5,1432.0
2022-01-27 13:15:00,274.26,274.42,273.41,273.48,4006.0,252.5276,252.6749,251.745,251.8094,4006.0
2022-01-27 13:20:00,273.31,273.31,272.88,272.99,2593.0,251.6529,251.6529,251.257,251.3582,2593.0
2022-01-27 13:25:00,272.67,273.12,272.59,272.61,3323.0,251.0636,251.4779,250.9899,251.0084,3323.0
2022-01-27 13:30:00,272.64,273.28,272.64,273.23,6064.0,251.036,251.6253,251.036,251.5792,6064.0
2022-01-27 13:35:00,273.38,273.7,272.93,272.93,2915.0,251.7173,252.012,251.303,251.303,2915.0
2022-01-27 13:40:00,272.9,273.5,272.78,273.13,2509.0,251.2754,251.8278,251.1649,251.4872,2509.0
2022-01-27 13:45:00,273.1,273.21,272.75,273.16,3769.0,251.4595,251.5608,251.1373,251.5148,3769.0
2022-01-27 13:50:00,272.98,273.27,272.9,273.01,3384.0,251.349,251.6161,251.2754,251.3767,3384.0
2022-01-27 13:55:00,273.04,273.88,273.04,273.58,4165.0,251.4043,252.1777,251.4043,251.9015,4165.0
2022-01-27 14:00:00,273.45,274.8,273.44,274.8,4066.0,251.7818,253.0248,251.7726,253.0248,4066.0
2022-01-27 14:05:00,274.66,274.93,274.37,274.72,6824.0,252.8959,253.1445,252.6289,252.9512,6824.0
2022-01-27 14:10:00,274.78,274.78,274.31,274.31,3295.0,253.0064,253.0064,252.5736,252.5736,3295.0
2022-01-27 14:15:00,274.47,274.47,273.55,273.91,7916.0,252.721,252.721,251.8739,252.2053,7916.0
2022-01-27 14:20:00,273.74,273.85,273.18,273.25,5585.0,252.0488,252.1501,251.5332,251.5976,5585.0
2022-01-27 14:25:00,273.0,273.39,273.0,273.35,4401.0,251.3675,251.7265,251.3675,251.6897,4401.0
2022-01-27 14:30:00,273.22,273.63,272.99,273.12,6764.0,251.57,251.9475,251.3582,251.4779,6764.0
2022-01-27 14:35:00,273.31,273.81,273.31,273.75,3765.0,251.6529,252.1133,251.6529,252.058,3765.0
2022-01-27 14:40:00,273.96,274.88,273.96,274.88,4517.0,252.2514,253.0985,252.2514,253.0985,4517.0
2022-01-27 14:45:00,274.88,275.17,274.69,274.78,4929.0,253.0985,253.3655,252.9235,253.0064,4929.0
2022-01-27 14:50:00,274.77,274.77,274.11,274.14,3450.0,252.9972,252.9972,252.3895,252.4171,3450.0
2022-01-27 14:55:00,274.03,274.51,273.77,274.25,3017.0,252.3158,252.7578,252.0764,252.5184,3017.0
2022-01-27 15:00:00,274.47,275.25,274.4,275.24,7450.0,252.721,253.4392,252.6565,253.43,7450.0
2022-01-27 15:05:00,275.36,275.8,275.08,275.08,5621.0,253.5404,253.9456,253.2826,253.2826,5621.0
2022-01-27 15:10:00,275.1,275.14,274.02,274.02,2963.0,253.301,253.3379,252.3066,252.3066,2963.0
2022-01-27 15:15:00,274.19,274.92,273.77,274.79,5847.0,252.4632,253.1353,252.0764,253.0156,5847.0
2022-01-27 15:20:00,274.91,275.27,274.43,275.03,5595.0,253.1261,253.4576,252.6841,253.2366,5595.0
2022-01-27 15:25:00,275.15,275.67,274.82,275.33,4380.0,253.3471,253.8259,253.0432,253.5128,4380.0
2022-01-27 15:30:00,275.55,276.02,275.34,275.66,8844.0,253.7154,254.1481,253.522,253.8167,8844.0
2022-01-27 15:35:00,275.69,275.88,275.29,275.41,7326.0,253.8443,254.0192,253.476,253.5865,7326.0
2022-01-27 15:40:00,275.55,276.34,275.3,276.08,11941.0,253.7154,254.4428,253.4852,254.2034,11941.0
2022-01-27 15:45:00,276.04,276.76,275.54,275.73,17697.0,254.1666,254.8295,253.7062,253.8811,17697.0
2022-01-27 15:50:00,275.88,276.27,275.52,275.89,21842.0,254.0192,254.3783,253.6878,254.0284,21842.0
2022-01-27 15:55:00,275.88,276.15,275.28,275.85,90799.0,254.0192,254.2678,253.4668,253.9916,90799.0
2022-01-28 09:30:00,274.97,275.75,273.61,273.75,14857.0,253.1813,253.8995,251.9291,252.058,14857.0
2022-01-28 09:35:00,273.45,273.95,273.45,273.47,2567.0,251.7818,252.2422,251.7818,251.8002,2567.0
2022-01-28 09:40:00,273.75,273.89,273.06,273.06,2285.0,252.058,252.1869,251.4227,251.4227,2285.0
2022-01-28 09:45:00,272.84,273.49,272.58,273.28,3201.0,251.2201,251.8186,250.9807,251.6253,3201.0
2022-01-28 09:50:00,273.05,273.31,272.06,272.06,1894.0,251.4135,251.6529,250.5019,250.5019,1894.0
2022-01-28 09:55:00,272.16,273.69,272.16,273.37,3252.0,250.594,252.0028,250.594,251.7081,3252.0
2022-01-28 10:00:00,273.13,273.25,272.76,272.82,4028.0,251.4872,251.5976,251.1465,251.2017,4028.0
2022-01-28 10:05:00,273.05,273.84,272.85,273.84,1873.0,251.4135,252.1409,251.2293,252.1409,1873.0
2022-01-28 10:10:00,274.04,274.31,273.29,273.29,2977.0,252.325,252.5736,251.6345,251.6345,2977.0
2022-01-28 10:15:00,273.23,273.81,273.23,273.74,1654.0,251.5792,252.1133,251.5792,252.0488,1654.0
2022-01-28 10:20:00,274.01,274.01,273.44,273.44,3173.0,252.2974,252.2974,251.7726,251.7726,3173.0
2022-01-28 10:25:00,273.29,273.58,273.26,273.36,2435.0,251.6345,251.9015,251.6068,251.6989,2435.0
2022-01-28 10:30:00,273.57,273.89,273.06,273.1,2856.0,251.8923,252.1869,251.4227,251.4595,2856.0
2022-01-28 10:35:00,273.03,274.3,273.02,273.81,3589.0,251.3951,252.5644,251.3859,252.1133,3589.0
2022-01-28 10:40:00,273.94,273.94,272.7,272.71,1725.0,252.233,252.233,251.0912,251.1004,1725.0
2022-01-28 10:45:00,272.55,273.65,272.26,273.65,2016.0,250.9531,251.9659,250.6861,251.9659,2016.0
2022-01-28 10:50:00,273.8,274.4,273.66,274.4,2888.0,252.1041,252.6565,251.9752,252.6565,2888.0
2022-01-28 10:55:00,274.63,274.67,273.81,274.38,4817.0,252.8683,252.9051,252.1133,252.6381,4817.0
2022-01-28 11:00:00,274.36,274.42,273.81,273.81,2196.0,252.6197,252.6749,252.1133,252.1133,2196.0
2022-01-28 11:05:00,273.83,273.99,273.63,273.79,3710.0,252.1317,252.279,251.9475,252.0949,3710.0
2022-01-28 11:10:00,273.98,274.24,273.97,274.16,2642.0,252.2698,252.5092,252.2606,252.4355,2642.0
2022-01-28 11:15:00,274.37,274.69,274.18,274.5,5048.0,252.6289,252.9235,252.4539,252.7486,5048.0
2022-01-28 11:20:00,274.75,274.75,274.35,274.57,3488.0,252.9788,252.9788,252.6105,252.813,3488.0
2022-01-28 11:25:00,274.84,274.9,274.18,274.38,4368.0,253.0616,253.1169,252.4539,252.6381,4368.0
2022-01-28 11:30:00,274.59,274.76,274.14,274.61,6719.0,252.8315,252.988,252.4171,252.8499,6719.0
2022-01-28 11:35:00,274.62,275.32,274.62,275.0,4100.0,252.8591,253.5036,252.8591,253.209,4100.0
2022-01-28 11:40:00,275.01,275.28,274.89,275.28,2941.0,253.2182,253.4668,253.1077,253.4668,2941.0
2022-01-28 11:45:00,275.3,275.49,275.07,275.11,22127.0,253.4852,253.6601,253.2734,253.3103,22127.0
2022-01-28 11:50:00,274.94,275.8,274.94,275.77,3910.0,253.1537,253.9456,253.1537,253.918,3910.0
2022-01-28 11:55:00,275.78,276.32,275.64,276.23,5215.0,253.9272,254.4244,253.7983,254.3415,5215.0
2022-01-28 12:00:00,276.23,276.23,275.75,275.91,3931.0,254.3415,254.3415,253.8995,254.0469,3931.0
2022-01-28 12:05:00,276.03,276.18,275.78,275.91,3678.0,254.1574,254.2955,253.9272,254.0469,3678.0
2022-01-28 12:10:00,276.04,276.04,275.3,275.59,1930.0,254.1666,254.1666,253.4852,253.7522,1930.0
2022-01-28 12:15:00,275.74,276.12,275.63,276.01,3595.0,253.8903,254.2402,253.7891,254.1389,3595.0
2022-01-28 12:20:00,276.0,276.0,275.32,275.39,1429.0,254.1297,254.1297,253.5036,253.5681,1429.0
2022-01-28 12:25:00,275.35,275.36,274.99,274.99,2556.0,253.5312,253.5404,253.1998,253.1998,2556.0
2022-01-28 12:30:00,275.13,275.68,275.13,275.63,2781.0,253.3287,253.8351,253.3287,253.7891,2781.0
2022-01-28 12:35:00,275.79,275.8,275.2,275.2,2107.0,253.9364,253.9456,253.3931,253.3931,2107.0
2022-01-28 12:40:00,275.31,275.42,275.25,275.25,1825.0,253.4944,253.5957,253.4392,253.4392,1825.0
2022-01-28 12:45:00,275.37,275.37,274.55,274.8,4107.0,253.5497,253.5497,252.7946,253.0248,4107.0
2022-01-28 12:50:00,274.74,274.74,274.08,274.27,5710.0,252.9696,252.9696,252.3619,252.5368,5710.0
2022-01-28 12:55:00,274.26,274.3,274.07,274.09,5345.0,252.5276,252.5644,252.3527,252.3711,5345.0
2022-01-28 13:00:00,274.2,274.28,274.04,274.19,4889.0,252.4724,252.546,252.325,252.4632,4889.0
2022-01-28 13:05:00,274.23,275.46,274.23,275.46,900.0,252.5,253.6325,252.5,253.6325,900.0
2022-01-28 13:10:00,275.24,275.27,275.03,275.11,1876.0,253.43,253.4576,253.2366,253.3103,1876.0
2022-01-28 13:15:00,275.27,275.74,275.18,275.56,1661.0,253.4576,253.8903,253.3747,253.7246,1661.0
2022-01-28 13:20:00,275.5,275.69,275.2,275.31,1122.0,253.6694,253.8443,253.3931,253.4944,1122.0
2022-01-28 13:25:00,275.58,275.67,275.28,275.57,2332.0,253.743,253.8259,253.4668,253.7338,2332.0
2022-01-28 13:30:00,275.5,275.7,275.38,275.38,2900.0,253.6694,253.8535,253.5589,253.5589,2900.0
2022-01-28 13:35:00,275.49,275.56,275.13,275.51,2719.0,253.6601,253.7246,253.3287,253.6786,2719.0
2022-01-28 13:40:00,275.3,275.33,274.86,275.04,6556.0,253.4852,253.5128,253.0801,253.2458,6556.0
2022-01-28 13:45:00,275.04,275.62,274.94,275.43,4371.0,253.2458,253.7798,253.1537,253.6049,4371.0
2022-01-28 13:50:00,275.63,276.2,275.62,276.2,1405.0,253.7891,254.3139,253.7798,254.3139,1405.0
2022-01-28 13:55:00,275.94,275.94,275.55,275.55,1865.0,254.0745,254.0745,253.7154,253.7154,1865.0
2022-01-28 14:00:00,275.5,275.75,275.02,275.31,2700.0,253.6694,253.8995,253.2274,253.4944,2700.0
2022-01-28 14:05:00,275.21,275.3,274.76,274.92,2468.0,253.4023,253.4852,252.988,253.1353,2468.0
2022-01-28 14:10:00,274.9,275.09,274.86,274.87,2527.0,253.1169,253.2918,253.0801,253.0893,2527.0
2022-01-28 14:15:00,274.72,274.81,273.96,273.96,10054.0,252.9512,253.034,252.2514,252.2514,10054.0
2022-01-28 14:20:00,274.07,274.17,273.41,273.41,3132.0,252.3527,252.4447,251.745,251.745,3132.0
2022-01-28 14:25:00,273.18,273.42,273.14,273.14,3850.0,251.5332,251.7542,251.4964,251.4964,3850.0
2022-01-28 14:30:00,273.04,273.33,272.79,272.79,7732.0,251.4043,251.6713,251.1741,251.1741,7732.0
2022-01-28 14:35:00,272.91,273.04,272.8,272.86,6744.0,251.2846,251.4043,251.1833,251.2385,6744.0
2022-01-28 14:40:00,272.93,273.9,272.93,273.86,5093.0,251.303,252.1961,251.303,252.1593,5093.0
2022-01-28 14:45:00,274.17,274.58,274.08,274.48,3741.0,252.4447,252.8223,252.3619,252.7302,3741.0
2022-01-28 14:50:00,274.47,274.74,274.2,274.35,4337.0,252.721,252.9696,252.4724,252.6105,4337.0
2022-01-28 14:55:00,274.37,274.49,274.25,274.36,10326.0,252.6289,252.7394,252.5184,252.6197,10326.0
2022-01-28 15:00:00,274.34,274.59,274.31,274.59,13458.0,252.6013,252.8315,252.5736,252.8315,13458.0
2022-01-28 15:05:00,274.52,274.77,274.51,274.73,6040.0,252.767,252.9972,252.7578,252.9604,6040.0
2022-01-28 15:10:00,274.73,274.8,274.57,274.72,4020.0,252.9604,253.0248,252.813,252.9512,4020.0
2022-01-28 15:15:00,274.69,275.01,274.69,274.78,4226.0,252.9235,253.2182,252.9235,253.0064,4226.0
2022-01-28 15:20:00,274.74,275.87,274.72,275.82,7086.0,252.9696,254.01,252.9512,253.964,7086.0
2022-01-28 15:25:00,275.96,275.96,275.39,275.47,6438.0,254.0929,254.0929,253.5681,253.6417,6438.0
2022-01-28 15:30:00,275.48,276.32,274.98,276.19,16960.0,253.6509,254.4244,253.1906,254.3047,16960.0
2022-01-28 15:35:00,276.1,276.3,275.55,275.7,12577.0,254.2218,254.406,253.7154,253.8535,12577.0
2022-01-28 15:40:00,275.56,276.32,275.46,276.3,7393.0,253.7246,254.4244,253.6325,254.406,7393.0
2022-01-28 15:45:00,276.31,277.07,276.05,276.99,8432.0,254.4152,255.1149,254.1758,255.0413,8432.0
2022-01-28 15:50:00,277.45,277.45,276.42,276.89,38417.0,255.4648,255.4648,254.5165,254.9492,38417.0
2022-01-28 15:55:00,276.9,277.65,276.68,277.63,95703.0,254.9584,255.649,254.7558,255.6306,95703.0
2022-01-31 09:30:00,276.68,277.5,276.2,277.29,22641.0,254.7558,255.5109,254.3139,255.3175,22641.0
2022-01-31 09:35:00,277.5,277.5,276.34,276.62,9491.0,255.5109,255.5109,254.4428,254.7006,9491.0
2022-01-31 09:40:00,276.3,277.0,276.23,276.73,6442.0,254.406,255.0505,254.3415,254.8019,6442.0
2022-01-31 09:45:00,276.54,277.24,276.29,276.87,15845.0,254.6269,255.2715,254.3968,254.9308,15845.0
2022-01-31 09:50:00,276.92,277.51,276.71,277.51,4582.0,254.9768,255.5201,254.7835,255.5201,4582.0
2022-01-31 09:55:00,277.74,277.74,276.83,277.18,2120.0,255.7319,255.7319,254.894,255.2162,2120.0
2022-01-31 10:00:00,277.2,278.03,277.2,277.88,4692.0,255.2346,255.9989,255.2346,255.8608,4692.0
2022-01-31 10:05:00,277.86,278.1,277.73,278.1,2696.0,255.8423,256.0633,255.7226,256.0633,2696.0
2022-01-31 10:10:00,278.1,278.61,278.09,278.3,5626.0,256.0633,256.5329,256.0541,256.2475,5626.0
2022-01-31 10:15:00,278.38,278.72,278.35,278.35,1897.0,256.3211,256.6342,256.2935,256.2935,1897.0
2022-01-31 10:20:00,278.41,278.55,278.0,278.0,3023.0,256.3488,256.4777,255.9713,255.9713,3023.0
2022-01-31 10:25:00,278.07,278.43,277.86,278.25,4219.0,256.0357,256.3672,255.8423,256.2014,4219.0
2022-01-31 10:30:00,278.25,279.02,278.03,278.9,19615.0,256.2014,256.9104,255.9989,256.7999,19615.0
2022-01-31 10:35:00,279.0,279.0,278.39,278.39,3935.0,256.892,256.892,256.3303,256.3303,3935.0
2022-01-31 10:40:00,278.36,278.59,278.19,278.53,7366.0,256.3027,256.5145,256.1462,256.4593,7366.0
2022-01-31 10:45:00,278.49,278.49,278.16,278.45,3833.0,256.4224,256.4224,256.1186,256.3856,3833.0
2022-01-31 10:50:00,278.6,279.46,278.6,279.25,5035.0,256.5237,257.3156,256.5237,257.1222,5035.0
2022-01-31 10:55:00,279.12,279.42,278.53,278.72,5602.0,257.0025,257.2787,256.4593,256.6342,5602.0
2022-01-31 11:00:00,278.8,278.93,278.66,278.85,13023.0,256.7079,256.8276,256.579,256.7539,13023.0
2022-01-31 11:05:00,278.81,278.81,278.36,278.55,27820.0,256.7171,256.7171,256.3027,256.4777,27820.0
2022-01-31 11:10:00,278.54,278.94,278.44,278.76,5143.0,256.4685,256.8368,256.3764,256.671,5143.0
2022-01-31 11:15:00,278.66,278.66,278.27,278.49,4878.0,256.579,256.579,256.2199,256.4224,4878.0
2022-01-31 11:20:00,278.44,278.69,278.22,278.69,4100.0,256.3764,256.6066,256.1738,256.6066,4100.0
2022-01-31 11:25:00,278.79,278.85,278.67,278.72,3772.0,256.6987,256.7539,256.5882,256.6342,3772.0
2022-01-31 11:30:00,278.72,279.51,278.72,279.36,4761.0,256.6342,257.3616,256.6342,257.2235,4761.0
2022-01-31 11:35:00,279.54,279.58,278.92,279.22,3868.0,257.3892,257.4261,256.8184,257.0946,3868.0
2022-01-31 11:40:00,279.18,279.49,279.1,279.39,4556.0,257.0577,257.3432,256.9841,257.2511,4556.0
2022-01-31 11:45:00,279.45,279.59,279.26,279.44,2799.0,257.3064,257.4353,257.1314,257.2971,2799.0
2022-01-31 11:50:00,279.68,279.84,279.53,279.65,4739.0,257.5181,257.6654,257.38,257.4905,4739.0
2022-01-31 11:55:00,279.65,280.2,279.61,280.17,4118.0,257.4905,257.9969,257.4537,257.9693,4118.0
2022-01-31 12:00:00,280.22,280.32,279.89,280.14,3833.0,258.0153,258.1074,257.7115,257.9417,3833.0
2022-01-31 12:05:00,280.08,280.16,279.94,280.14,2657.0,257.8864,257.9601,257.7575,257.9417,2657.0
2022-01-31 12:10:00,279.94,280.17,279.9,280.17,1500.0,257.7575,257.9693,257.7207,257.9693,1500.0
2022-01-31 12:15:00,280.14,280.6,280.14,280.6,2105.0,257.9417,258.3652,257.9417,258.3652,2105.0
2022-01-31 12:20:00,280.52,280.55,280.03,280.03,3701.0,258.2916,258.3192,257.8404,257.8404,3701.0
2022-01-31 12:25:00,279.99,280.48,279.83,280.48,2169.0,257.8036,258.2547,257.6562,258.2547,2169.0
2022-01-31 12:30:00,280.63,280.65,280.17,280.31,4533.0,258.3928,258.4113,257.9693,258.0982,4533.0
2022-01-31 12:35:00,280.39,280.5,280.1,280.21,5105.0,258.1719,258.2732,257.9048,258.0061,5105.0
2022-01-31 12:40:00,280.2,280.56,280.17,280.43,1753.0,257.9969,258.3284,257.9693,258.2087,1753.0
2022-01-31 12:45:00,280.5,280.8,280.44,280.74,2933.0,258.2732,258.5494,258.2179,258.4941,2933.0
2022-01-31 12:50:00,280.71,280.87,280.56,280.69,3500.0,258.4665,258.6138,258.3284,258.4481,3500.0
2022-01-31 12:55:00,280.64,280.75,280.38,280.48,4573.0,258.4021,258.5033,258.1627,258.2547,4573.0
2022-01-31 13:00:00,280.45,280.45,280.24,280.27,2590.0,258.2271,258.2271,258.0338,258.0614,2590.0
2022-01-31 13:05:00,280.25,280.58,280.13,280.43,2666.0,258.043,258.3468,257.9325,258.2087,2666.0
2022-01-31 13:10:00,280.47,280.51,280.08,280.44,3879.0,258.2455,258.2824,257.8864,258.2179,3879.0
2022-01-31 13:15:00,280.5,280.74,280.32,280.56,3985.0,258.2732,258.4941,258.1074,258.3284,3985.0
2022-01-31 13:20:00,280.52,280.89,280.43,280.48,7600.0,258.2916,258.6322,258.2087,258.2547,7600.0
2022-01-31 13:25:00,280.48,280.58,280.21,280.21,6625.0,258.2547,258.3468,258.0061,258.0061,6625.0
2022-01-31 13:30:00,280.14,280.54,280.02,280.31,2037.0,257.9417,258.31,257.8312,258.0982,2037.0
2022-01-31 13:35:00,280.51,280.76,280.25,280.73,3579.0,258.2824,258.5125,258.043,258.4849,3579.0
2022-01-31 13:40:00,280.56,281.22,280.56,281.04,4513.0,258.3284,258.9361,258.3284,258.7704,4513.0
2022-01-31 13:45:00,281.04,281.25,280.96,281.25,5015.0,258.7704,258.9637,258.6967,258.9637,5015.0
2022-01-31 13:50:00,281.28,281.37,280.95,280.95,3343.0,258.9913,259.0742,258.6875,258.6875,3343.0
2022-01-31 13:55:00,281.13,281.3,280.87,280.87,2242.0,258.8532,259.0098,258.6138,258.6138,2242.0
2022-01-31 14:00:00,280.98,281.21,280.97,281.19,2018.0,258.7151,258.9269,258.7059,258.9085,2018.0
2022-01-31 14:05:00,281.31,281.47,281.2,281.35,3413.0,259.019,259.1663,258.9177,259.0558,3413.0
2022-01-31 14:10:00,281.41,281.61,281.3,281.61,3019.0,259.111,259.2952,259.0098,259.2952,3019.0
2022-01-31 14:15:00,281.49,281.83,281.49,281.58,4252.0,259.1847,259.4978,259.1847,259.2676,4252.0
2022-01-31 14:20:00,281.52,281.89,281.39,281.63,1376.0,259.2123,259.553,259.0926,259.3136,1376.0
2022-01-31 14:25:00,281.59,281.89,281.59,281.71,3600.0,259.2768,259.553,259.2768,259.3873,3600.0
2022-01-31 14:30:00,281.72,281.8,281.55,281.8,3223.0,259.3965,259.4701,259.2399,259.4701,3223.0
2022-01-31 14:35:00,281.68,281.91,281.62,281.75,5156.0,259.3596,259.5714,259.3044,259.4241,5156.0
2022-01-31 14:40:00,281.63,281.87,281.54,281.85,5614.0,259.3136,259.5346,259.2307,259.5162,5614.0
2022-01-31 14:45:00,281.74,281.79,281.2,281.36,5344.0,259.4149,259.4609,258.9177,259.065,5344.0
2022-01-31 14:50:00,281.48,281.58,281.26,281.37,4323.0,259.1755,259.2676,258.9729,259.0742,4323.0
2022-01-31 14:55:00,281.56,281.82,281.42,281.43,3806.0,259.2492,259.4886,259.1203,259.1295,3806.0
2022-01-31 15:00:00,281.42,281.61,281.22,281.25,5053.0,259.1203,259.2952,258.9361,258.9637,5053.0
2022-01-31 15:05:00,281.25,281.3,280.91,280.91,7362.0,258.9637,259.0098,258.6507,258.6507,7362.0
2022-01-31 15:10:00,280.91,280.99,280.36,280.36,4190.0,258.6507,258.7243,258.1442,258.1442,4190.0
2022-01-31 15:15:00,280.43,280.81,280.19,280.34,16415.0,258.2087,258.5586,257.9877,258.1258,16415.0
2022-01-31 15:20:00,280.34,280.72,280.16,280.67,7248.0,258.1258,258.4757,257.9601,258.4297,7248.0
2022-01-31 15:25:00,280.68,281.2,280.68,281.2,7062.0,258.4389,258.9177,258.4389,258.9177,7062.0
2022-01-31 15:30:00,281.1,281.75,281.0,281.63,8314.0,258.8256,259.4241,258.7335,259.3136,8314.0
2022-01-31 15:35:00,281.57,281.89,281.54,281.73,6394.0,259.2584,259.553,259.2307,259.4057,6394.0
2022-01-31 15:40:00,281.69,281.99,281.61,281.88,10797.0,259.3689,259.6451,259.2952,259.5438,10797.0
2022-01-31 15:45:00,281.95,282.31,281.56,282.31,10559.0,259.6083,259.9397,259.2492,259.9397,10559.0
2022-01-31 15:50:00,282.22,282.49,282.06,282.26,24784.0,259.8569,260.1055,259.7095,259.8937,24784.0
2022-01-31 15:55:00,282.3,282.3,281.8,282.2,89954.0,259.9305,259.9305,259.4701,259.8384,89954.0
2022-02-01 09:30:00,283.0,284.09,282.96,283.81,15959.0,260.5751,261.5787,260.5382,261.3209,15959.0
2022-02-01 09:35:00,283.41,284.87,283.07,284.74,4078.0,260.9526,262.2969,260.6395,262.1772,4078.0
2022-02-01 09:40:00,284.46,284.48,283.2,283.89,3496.0,261.9194,261.9378,260.7592,261.3945,3496.0
2022-02-01 09:45:00,283.77,284.35,283.45,283.8,7982.0,261.284,261.8181,260.9894,261.3117,7982.0
2022-02-01 09:50:00,284.09,284.28,283.52,283.9,3414.0,261.5787,261.7536,261.0538,261.4037,3414.0
2022-02-01 09:55:00,283.78,283.78,283.14,283.24,4060.0,261.2932,261.2932,260.704,260.796,4060.0
2022-02-01 10:00:00,283.05,283.08,281.76,282.05,4595.0,260.6211,260.6487,259.4333,259.7003,4595.0
2022-02-01 10:05:00,282.12,282.54,281.56,282.43,4104.0,259.7648,260.1515,259.2492,260.0502,4104.0
2022-02-01 10:10:00,282.54,282.65,281.72,282.64,8124.0,260.1515,260.2528,259.3965,260.2436,8124.0
2022-02-01 10:15:00,282.48,282.48,281.66,281.81,2415.0,260.0963,260.0963,259.3412,259.4793,2415.0
2022-02-01 10:20:00,281.8,282.84,281.71,282.84,5619.0,259.4701,260.4277,259.3873,260.4277,5619.0
2022-02-01 10:25:00,283.0,283.0,282.14,282.14,12195.0,260.5751,260.5751,259.7832,259.7832,12195.0
2022-02-01 10:30:00,282.32,282.94,282.21,282.21,8054.0,259.9489,260.5198,259.8477,259.8477,8054.0
2022-02-01 10:35:00,282.44,282.47,281.97,281.97,3942.0,260.0594,260.087,259.6267,259.6267,3942.0
2022-02-01 10:40:00,282.1,282.25,281.59,281.59,2265.0,259.7464,259.8845,259.2768,259.2768,2265.0
2022-02-01 10:45:00,281.74,282.06,281.59,281.86,3388.0,259.4149,259.7095,259.2768,259.5254,3388.0
2022-02-01 10:50:00,281.98,282.39,281.98,282.11,4794.0,259.6359,260.0134,259.6359,259.7556,4794.0
2022-02-01 10:55:00,282.2,282.57,282.2,282.56,4233.0,259.8384,260.1791,259.8384,260.1699,4233.0
2022-02-01 11:00:00,282.63,282.78,282.07,282.07,3524.0,260.2344,260.3725,259.7187,259.7187,3524.0
2022-02-01 11:05:00,282.17,282.38,282.16,282.24,1150.0,259.8108,260.0042,259.8016,259.8753,1150.0
2022-02-01 11:10:00,282.09,282.73,282.0,282.43,7058.0,259.7372,260.3264,259.6543,260.0502,7058.0
2022-02-01 11:15:00,282.56,282.78,282.48,282.62,4843.0,260.1699,260.3725,260.0963,260.2252,4843.0
2022-02-01 11:20:00,282.65,282.94,282.39,282.48,3778.0,260.2528,260.5198,260.0134,260.0963,3778.0
2022-02-01 11:25:00,282.25,282.42,281.96,281.99,4051.0,259.8845,260.041,259.6175,259.6451,4051.0
2022-02-01 11:30:00,282.06,282.06,281.21,281.92,5149.0,259.7095,259.7095,258.9269,259.5806,5149.0
2022-02-01 11:35:00,282.09,282.28,281.86,282.12,4695.0,259.7372,259.9121,259.5254,259.7648,4695.0
2022-02-01 11:40:00,282.26,282.75,282.25,282.25,3202.0,259.8937,260.3449,259.8845,259.8845,3202.0
2022-02-01 11:45:00,282.23,282.39,282.0,282.0,2348.0,259.8661,260.0134,259.6543,259.6543,2348.0
2022-02-01 11:50:00,281.79,282.2,281.72,282.07,2778.0,259.4609,259.8384,259.3965,259.7187,2778.0
2022-02-01 11:55:00,282.07,282.19,281.86,282.03,3129.0,259.7187,259.8292,259.5254,259.6819,3129.0
2022-02-01 12:00:00,281.87,281.93,281.67,281.75,1451.0,259.5346,259.5898,259.3504,259.4241,1451.0
2022-02-01 12:05:00,281.63,281.69,281.47,281.55,2859.0,259.3136,259.3689,259.1663,259.2399,2859.0
2022-02-01 12:10:00,281.67,281.76,281.41,281.61,4654.0,259.3504,259.4333,259.111,259.2952,4654.0
2022-02-01 12:15:00,281.71,281.88,281.52,281.77,3376.0,259.3873,259.5438,259.2123,259.4425,3376.0
2022-02-01 12:20:00,281.85,281.87,281.51,281.77,2446.0,259.5162,259.5346,259.2031,259.4425,2446.0
2022-02-01 12:25:00,281.63,281.64,281.32,281.61,3890.0,259.3136,259.3228,259.0282,259.2952,3890.0
2022-02-01 12:30:00,281.75,281.77,281.38,281.38,2800.0,259.4241,259.4425,259.0834,259.0834,2800.0
2022-02-01 12:35:00,281.49,282.09,281.49,281.94,1959.0,259.1847,259.7372,259.1847,259.599,1959.0
2022-02-01 12:40:00,282.05,282.38,281.96,282.26,2340.0,259.7003,260.0042,259.6175,259.8937,2340.0
2022-02-01 12:45:00,282.24,282.24,281.75,282.1,5434.0,259.8753,259.8753,259.4241,259.7464,5434.0
2022-02-01 12:50:00,282.1,282.45,282.01,282.43,2920.0,259.7464,260.0686,259.6635,260.0502,2920.0
2022-02-01 12:55:00,282.48,282.94,282.48,282.89,2709.0,260.0963,260.5198,260.0963,260.4738,2709.0
2022-02-01 13:00:00,282.9,283.08,282.46,282.46,8182.0,260.483,260.6487,260.0778,260.0778,8182.0
2022-02-01 13:05:00,282.7,282.8,282.51,282.6,6283.0,260.2988,260.3909,260.1239,260.2067,6283.0
2022-02-01 13:10:00,282.57,282.92,282.5,282.69,1178.0,260.1791,260.5014,260.1147,260.2896,1178.0
2022-02-01 13:15:00,282.76,283.03,282.76,283.0,1233.0,260.3541,260.6027,260.3541,260.5751,1233.0
2022-02-01 13:20:00,283.05,283.14,283.05,283.13,792.0,260.6211,260.704,260.6211,260.6947,792.0
2022-02-01 13:25:00,283.05,283.31,282.98,283.23,3577.0,260.6211,260.8605,260.5566,260.7868,3577.0
2022-02-01 13:30:00,283.17,283.33,283.01,283.04,2923.0,260.7316,260.8789,260.5843,260.6119,2923.0
2022-02-01 13:35:00,282.84,283.15,282.7,283.06,3951.0,260.4277,260.7132,260.2988,260.6303,3951.0
2022-02-01 13:40:00,282.98,283.3,282.97,283.2,3388.0,260.5566,260.8513,260.5474,260.7592,3388.0
2022-02-01 13:45:00,283.07,283.4,282.87,283.22,3944.0,260.6395,260.9434,260.4554,260.7776,3944.0
2022-02-01 13:50:00,283.2,283.46,283.15,283.42,2519.0,260.7592,260.9986,260.7132,260.9618,2519.0
2022-02-01 13:55:00,283.37,283.37,283.01,283.33,2229.0,260.9157,260.9157,260.5843,260.8789,2229.0
2022-02-01 14:00:00,283.27,283.42,283.21,283.29,4779.0,260.8237,260.9618,260.7684,260.8421,4779.0
2022-02-01 14:05:00,283.18,283.36,283.13,283.36,2211.0,260.7408,260.9065,260.6947,260.9065,2211.0
2022-02-01 14:10:00,283.38,283.45,282.75,283.21,3396.0,260.9249,260.9894,260.3449,260.7684,3396.0
2022-02-01 14:15:00,283.26,283.26,282.95,283.11,2073.0,260.8144,260.8144,260.529,260.6763,2073.0
2022-02-01 14:20:00,283.21,283.23,282.87,283.12,2285.0,260.7684,260.7868,260.4554,260.6855,2285.0
2022-02-01 14:25:00,283.09,283.86,283.03,283.83,4704.0,260.6579,261.3669,260.6027,261.3393,4704.0
2022-02-01 14:30:00,283.83,284.09,283.73,283.97,4625.0,261.3393,261.5787,261.2472,261.4682,4625.0
2022-02-01 14:35:00,283.93,284.09,283.74,283.86,5870.0,261.4314,261.5787,261.2564,261.3669,5870.0
2022-02-01 14:40:00,283.76,283.94,283.61,283.77,2835.0,261.2748,261.4406,261.1367,261.284,2835.0
2022-02-01 14:45:00,283.83,284.11,283.83,283.94,4020.0,261.3393,261.5971,261.3393,261.4406,4020.0
2022-02-01 14:50:00,283.94,284.25,283.94,284.0,4321.0,261.4406,261.726,261.4406,261.4958,4321.0
2022-02-01 14:55:00,283.94,284.22,283.83,284.21,3405.0,261.4406,261.6984,261.3393,261.6892,3405.0
2022-02-01 15:00:00,284.11,284.38,284.0,284.37,1809.0,261.5971,261.8457,261.4958,261.8365,1809.0
2022-02-01 15:05:00,284.34,284.7,284.31,284.69,4020.0,261.8089,262.1403,261.7812,262.1311,4020.0
2022-02-01 15:10:00,284.7,284.71,284.24,284.24,4955.0,262.1403,262.1496,261.7168,261.7168,4955.0
2022-02-01 15:15:00,284.22,284.29,284.06,284.29,1849.0,261.6984,261.7628,261.5511,261.7628,1849.0
2022-02-01 15:20:00,284.37,284.41,284.11,284.19,2592.0,261.8365,261.8733,261.5971,261.6708,2592.0
2022-02-01 15:25:00,284.18,284.53,284.11,284.48,4756.0,261.6615,261.9838,261.5971,261.9378,4756.0
2022-02-01 15:30:00,284.58,284.88,284.52,284.88,9673.0,262.0299,262.3061,261.9746,262.3061,9673.0
2022-02-01 15:35:00,284.84,284.88,284.04,284.12,14495.0,262.2692,262.3061,261.5326,261.6063,14495.0
2022-02-01 15:40:00,284.17,285.04,284.16,285.02,15474.0,261.6523,262.4534,261.6431,262.435,15474.0
2022-02-01 15:45:00,284.99,285.03,284.54,284.96,10828.0,262.4074,262.4442,261.993,262.3797,10828.0
2022-02-01 15:50:00,284.93,285.01,284.58,284.58,30245.0,262.3521,262.4258,262.0299,262.0299,30245.0
2022-02-01 15:55:00,284.62,284.79,284.26,284.52,97030.0,262.0667,262.2232,261.7352,261.9746,97030.0
2022-02-02 09:30:00,284.43,286.52,284.23,285.61,13983.0,261.8917,263.8161,261.7076,262.9782,13983.0
2022-02-02 09:35:00,284.91,285.35,284.53,285.2,802.0,262.3337,262.7388,261.9838,262.6007,802.0
2022-02-02 09:40:00,285.62,285.63,284.37,284.83,1602.0,262.9874,262.9966,261.8365,262.26,1602.0
2022-02-02 09:45:00,284.51,285.46,284.51,285.25,2540.0,261.9654,262.8401,261.9654,262.6468,2540.0
2022-02-02 09:50:00,285.28,285.28,284.76,284.76,2090.0,262.6744,262.6744,262.1956,262.1956,2090.0
2022-02-02 09:55:00,284.72,284.93,283.51,283.63,5467.0,262.1588,262.3521,261.0446,261.1551,5467.0
2022-02-02 10:00:00,283.91,285.52,283.91,284.75,5792.0,261.4129,262.8954,261.4129,262.1864,5792.0
2022-02-02 10:05:00,284.73,285.13,283.95,284.55,5339.0,262.168,262.5363,261.4498,262.0022,5339.0
2022-02-02 10:10:00,284.4,284.55,283.7,283.77,2101.0,261.8641,262.0022,261.2196,261.284,2101.0
2022-02-02 10:15:00,283.95,284.08,283.54,283.92,1339.0,261.4498,261.5695,261.0723,261.4221,1339.0
2022-02-02 10:20:00,283.98,283.98,283.5,283.93,1045.0,261.4774,261.4774,261.0354,261.4314,1045.0
2022-02-02 10:25:00,283.76,283.76,283.25,283.66,2387.0,261.2748,261.2748,260.8052,261.1828,2387.0
2022-02-02 10:30:00,283.67,283.92,283.26,283.26,2139.0,261.192,261.4221,260.8144,260.8144,2139.0
2022-02-02 10:35:00,283.3,284.11,283.3,284.11,5047.0,260.8513,261.5971,260.8513,261.5971,5047.0
2022-02-02 10:40:00,284.02,285.16,284.02,284.84,2903.0,261.5142,262.5639,261.5142,262.2692,2903.0
2022-02-02 10:45:00,284.93,285.08,284.73,284.8,1788.0,262.3521,262.4902,262.168,262.2324,1788.0
2022-02-02 10:50:00,284.94,284.95,284.37,284.59,3721.0,262.3613,262.3705,261.8365,262.0391,3721.0
2022-02-02 10:55:00,284.84,285.14,284.77,284.85,6668.0,262.2692,262.5455,262.2048,262.2785,6668.0
2022-02-02 11:00:00,285.02,285.02,284.47,284.73,4970.0,262.435,262.435,261.9286,262.168,4970.0
2022-02-02 11:05:00,284.81,284.81,284.35,284.63,2345.0,262.2416,262.2416,261.8181,262.0759,2345.0
2022-02-02 11:10:00,284.81,284.87,284.54,284.87,2063.0,262.2416,262.2969,261.993,262.2969,2063.0
2022-02-02 11:15:00,284.93,285.5,284.93,285.27,2658.0,262.3521,262.877,262.3521,262.6652,2658.0
2022-02-02 11:20:00,285.56,285.66,285.38,285.66,1174.0,262.9322,263.0243,262.7665,263.0243,1174.0
2022-02-02 11:25:00,285.43,285.62,285.35,285.39,2526.0,262.8125,262.9874,262.7388,262.7757,2526.0
2022-02-02 11:30:00,285.44,285.44,284.79,284.93,6320.0,262.8217,262.8217,262.2232,262.3521,6320.0
2022-02-02 11:35:00,284.93,285.43,284.78,284.78,5892.0,262.3521,262.8125,262.214,262.214,5892.0
2022-02-02 11:40:00,284.84,285.34,284.52,285.29,3411.0,262.2692,262.7296,261.9746,262.6836,3411.0
2022-02-02 11:45:00,285.1,285.26,284.85,285.26,2478.0,262.5086,262.656,262.2785,262.656,2478.0
2022-02-02 11:50:00,285.12,285.22,285.08,285.19,2348.0,262.5271,262.6191,262.4902,262.5915,2348.0
2022-02-02 11:55:00,285.14,285.27,285.06,285.06,2175.0,262.5455,262.6652,262.4718,262.4718,2175.0
2022-02-02 12:00:00,284.88,285.22,284.81,285.09,2556.0,262.3061,262.6191,262.2416,262.4994,2556.0
2022-02-02 12:05:00,285.28,285.82,285.25,285.6,3573.0,262.6744,263.1716,262.6468,262.969,3573.0
2022-02-02 12:10:00,285.75,285.94,285.59,285.75,2837.0,263.1071,263.2821,262.9598,263.1071,2837.0
2022-02-02 12:15:00,285.65,285.65,285.15,285.3,3576.0,263.0151,263.0151,262.5547,262.6928,3576.0
2022-02-02 12:20:00,285.29,285.36,285.12,285.16,5424.0,262.6836,262.748,262.5271,262.5639,5424.0
2022-02-02 12:25:00,285.2,285.52,285.11,285.2,3055.0,262.6007,262.8954,262.5179,262.6007,3055.0
2022-02-02 12:30:00,285.1,285.56,285.1,285.47,2303.0,262.5086,262.9322,262.5086,262.8493,2303.0
2022-02-02 12:35:00,285.67,285.68,285.31,285.52,2442.0,263.0335,263.0427,262.702,262.8954,2442.0
2022-02-02 12:40:00,285.4,285.41,284.19,284.34,9288.0,262.7849,262.7941,261.6708,261.8089,9288.0
2022-02-02 12:45:00,284.37,285.27,284.34,285.12,9221.0,261.8365,262.6652,261.8089,262.5271,9221.0
2022-02-02 12:50:00,285.19,285.43,285.18,285.31,2359.0,262.5915,262.8125,262.5823,262.702,2359.0
2022-02-02 12:55:00,285.38,285.42,285.13,285.38,2930.0,262.7665,262.8033,262.5363,262.7665,2930.0
2022-02-02 13:00:00,285.51,285.74,285.49,285.51,1815.0,262.8862,263.0979,262.8677,262.8862,1815.0
2022-02-02 13:05:00,285.53,285.7,285.3,285.32,2975.0,262.9046,263.0611,262.6928,262.7112,2975.0
2022-02-02 13:10:00,285.28,285.36,285.05,285.17,2894.0,262.6744,262.748,262.4626,262.5731,2894.0
2022-02-02 13:15:00,285.18,285.31,284.82,285.02,4021.0,262.5823,262.702,262.2508,262.435,4021.0
2022-02-02 13:20:00,285.06,285.06,284.84,285.04,4790.0,262.4718,262.4718,262.2692,262.4534,4790.0
2022-02-02 13:25:00,285.19,285.27,284.6,284.66,4027.0,262.5915,262.6652,262.0483,262.1035,4027.0
2022-02-02 13:30:00,284.68,285.27,284.68,285.09,2131.0,262.1219,262.6652,262.1219,262.4994,2131.0
2022-02-02 13:35:00,285.2,285.2,284.86,284.99,1127.0,262.6007,262.6007,262.2877,262.4074,1127.0
2022-02-02 13:40:00,285.06,286.0,284.96,285.45,20099.0,262.4718,263.3373,262.3797,262.8309,20099.0
2022-02-02 13:45:00,285.48,285.59,285.38,285.44,1200.0,262.8585,262.9598,262.7665,262.8217,1200.0
2022-02-02 13:50:00,285.31,285.76,285.3,285.57,4709.0,262.702,263.1163,262.6928,262.9414,4709.0
2022-02-02 13:55:00,285.58,285.66,285.48,285.66,1849.0,262.9506,263.0243,262.8585,263.0243,1849.0
2022-02-02 14:00:00,285.68,286.31,285.43,286.31,4667.0,263.0427,263.6228,262.8125,263.6228,4667.0
2022-02-02 14:05:00,286.11,286.12,285.65,285.88,3058.0,263.4386,263.4478,263.0151,263.2268,3058.0
2022-02-02 14:10:00,286.02,286.13,285.79,285.79,2943.0,263.3557,263.457,263.144,263.144,2943.0
2022-02-02 14:15:00,285.89,285.97,285.66,285.94,5333.0,263.236,263.3097,263.0243,263.2821,5333.0
2022-02-02 14:20:00,285.94,285.98,285.63,285.82,2922.0,263.2821,263.3189,262.9966,263.1716,2922.0
2022-02-02 14:25:00,285.7,285.7,285.44,285.62,3181.0,263.0611,263.0611,262.8217,262.9874,3181.0
2022-02-02 14:30:00,285.55,285.79,285.54,285.79,2083.0,262.923,263.144,262.9138,263.144,2083.0
2022-02-02 14:35:00,285.86,285.94,285.42,285.57,2259.0,263.2084,263.2821,262.8033,262.9414,2259.0
2022-02-02 14:40:00,285.77,286.07,285.72,285.8,10192.0,263.1256,263.4018,263.0795,263.1532,10192.0
2022-02-02 14:45:00,285.88,286.14,285.85,286.06,3120.0,263.2268,263.4662,263.1992,263.3926,3120.0
2022-02-02 14:50:00,286.1,286.2,285.76,285.76,5434.0,263.4294,263.5215,263.1163,263.1163,5434.0
2022-02-02 14:55:00,285.76,285.76,285.2,285.25,4531.0,263.1163,263.1163,262.6007,262.6468,4531.0
2022-02-02 15:00:00,285.23,285.45,284.99,285.44,5074.0,262.6283,262.8309,262.4074,262.8217,5074.0
2022-02-02 15:05:00,285.28,285.28,284.76,284.91,5509.0,262.6744,262.6744,262.1956,262.3337,5509.0
2022-02-02 15:10:00,284.87,284.98,284.69,284.69,3569.0,262.2969,262.3982,262.1311,262.1311,3569.0
2022-02-02 15:15:00,284.65,285.18,284.65,285.02,9022.0,262.0943,262.5823,262.0943,262.435,9022.0
2022-02-02 15:20:00,285.09,285.09,284.64,284.73,5802.0,262.4994,262.4994,262.0851,262.168,5802.0
2022-02-02 15:25:00,284.81,284.91,284.5,284.64,4734.0,262.2416,262.3337,261.9562,262.0851,4734.0
2022-02-02 15:30:00,284.71,284.75,284.44,284.73,4162.0,262.1496,262.1864,261.9009,262.168,4162.0
2022-02-02 15:35:00,284.69,284.7,284.13,284.3,6540.0,262.1311,262.1403,261.6155,261.772,6540.0
2022-02-02 15:40:00,284.47,284.59,284.31,284.58,6609.0,261.9286,262.0391,261.7812,262.0299,6609.0
2022-02-02 15:45:00,284.58,284.62,284.12,284.44,11187.0,262.0299,262.0667,261.6063,261.9009,11187.0
2022-02-02 15:50:00,284.4,284.82,284.11,284.4,22066.0,261.8641,262.2508,261.5971,261.8641,22066.0
2022-02-02 15:55:00,284.38,284.79,284.07,284.54,62602.0,261.8457,262.2232,261.5603,261.993,62602.0
2022-02-03 09:30:00,282.22,283.9,282.22,282.68,29254.0,259.8569,261.4037,259.8569,260.2804,29254.0
2022-02-03 09:35:00,282.56,282.81,281.84,282.66,5077.0,260.1699,260.4001,259.507,260.262,5077.0
2022-02-03 09:40:00,282.82,282.82,281.43,281.44,3085.0,260.4093,260.4093,259.1295,259.1387,3085.0
2022-02-03 09:45:00,281.23,281.29,280.61,280.61,4174.0,258.9453,259.0006,258.3744,258.3744,4174.0
2022-02-03 09:50:00,280.48,281.09,280.28,280.61,10681.0,258.2547,258.8164,258.0706,258.3744,10681.0
2022-02-03 09:55:00,280.59,280.64,279.98,280.32,5666.0,258.356,258.4021,257.7944,258.1074,5666.0
2022-02-03 10:00:00,280.61,281.71,280.6,280.9,7051.0,258.3744,259.3873,258.3652,258.6415,7051.0
2022-02-03 10:05:00,281.26,282.2,281.25,281.85,4289.0,258.9729,259.8384,258.9637,259.5162,4289.0
2022-02-03 10:10:00,282.1,282.56,281.71,282.39,2724.0,259.7464,260.1699,259.3873,260.0134,2724.0
2022-02-03 10:15:00,282.31,282.52,281.96,282.18,979.0,259.9397,260.1331,259.6175,259.82,979.0
2022-02-03 10:20:00,282.4,282.96,282.4,282.49,8027.0,260.0226,260.5382,260.0226,260.1055,8027.0
2022-02-03 10:25:00,282.48,282.51,281.85,282.19,10033.0,260.0963,260.1239,259.5162,259.8292,10033.0
2022-02-03 10:30:00,282.62,283.13,282.28,283.13,4377.0,260.2252,260.6947,259.9121,260.6947,4377.0
2022-02-03 10:35:00,283.13,283.71,283.12,283.71,4637.0,260.6947,261.2288,260.6855,261.2288,4637.0
2022-02-03 10:40:00,283.64,284.45,283.57,284.27,3200.0,261.1643,261.9102,261.0999,261.7444,3200.0
2022-02-03 10:45:00,284.37,284.37,283.75,283.75,4025.0,261.8365,261.8365,261.2656,261.2656,4025.0
2022-02-03 10:50:00,283.92,284.34,283.79,284.25,4505.0,261.4221,261.8089,261.3025,261.726,4505.0
2022-02-03 10:55:00,284.08,284.17,283.56,283.56,1446.0,261.5695,261.6523,261.0907,261.0907,1446.0
2022-02-03 11:00:00,283.38,283.54,283.0,283.13,2340.0,260.9249,261.0723,260.5751,260.6947,2340.0
2022-02-03 11:05:00,283.25,283.87,283.25,283.57,2335.0,260.8052,261.3761,260.8052,261.0999,2335.0
2022-02-03 11:10:00,283.65,283.86,283.33,283.81,7646.0,261.1735,261.3669,260.8789,261.3209,7646.0
2022-02-03 11:15:00,283.64,283.75,283.26,283.3,2812.0,261.1643,261.2656,260.8144,260.8513,2812.0
2022-02-03 11:20:00,283.36,283.53,282.96,283.21,5600.0,260.9065,261.0631,260.5382,260.7684,5600.0
2022-02-03 11:25:00,283.37,283.62,283.12,283.32,2350.0,260.9157,261.1459,260.6855,260.8697,2350.0
2022-02-03 11:30:00,283.4,283.61,283.01,283.03,2106.0,260.9434,261.1367,260.5843,260.6027,2106.0
2022-02-03 11:35:00,283.24,283.24,282.99,282.99,1190.0,260.796,260.796,260.5658,260.5658,1190.0
2022-02-03 11:40:00,282.94,282.94,282.46,282.84,3651.0,260.5198,260.5198,260.0778,260.4277,3651.0
2022-02-03 11:45:00,282.96,282.96,282.31,282.31,4270.0,260.5382,260.5382,259.9397,259.9397,4270.0
2022-02-03 11:50:00,282.34,282.52,281.86,281.86,1625.0,259.9673,260.1331,259.5254,259.5254,1625.0
2022-02-03 11:55:00,281.91,282.17,281.69,281.79,6393.0,259.5714,259.8108,259.3689,259.4609,6393.0
2022-02-03 12:00:00,281.83,281.92,281.04,281.04,6908.0,259.4978,259.5806,258.7704,258.7704,6908.0
2022-02-03 12:05:00,281.04,281.52,281.02,281.52,9245.0,258.7704,259.2123,258.7519,259.2123,9245.0
2022-02-03 12:10:00,281.47,281.74,281.36,281.74,3718.0,259.1663,259.4149,259.065,259.4149,3718.0
2022-02-03 12:15:00,281.63,281.99,281.35,281.35,17268.0,259.3136,259.6451,259.0558,259.0558,17268.0
2022-02-03 12:20:00,281.21,282.07,281.14,282.04,4650.0,258.9269,259.7187,258.8624,259.6911,4650.0
2022-02-03 12:25:00,281.88,282.18,281.86,282.18,2600.0,259.5438,259.82,259.5254,259.82,2600.0
2022-02-03 12:30:00,282.12,282.24,281.74,282.04,2512.0,259.7648,259.8753,259.4149,259.6911,2512.0
2022-02-03 12:35:00,282.1,282.25,281.82,281.84,5117.0,259.7464,259.8845,259.4886,259.507,5117.0
2022-02-03 12:40:00,281.81,282.01,281.51,281.51,4600.0,259.4793,259.6635,259.2031,259.2031,4600.0
2022-02-03 12:45:00,281.51,281.61,281.05,281.16,4113.0,259.2031,259.2952,258.7796,258.8809,4113.0
2022-02-03 12:50:00,281.4,281.9,281.23,281.9,6961.0,259.1018,259.5622,258.9453,259.5622,6961.0
2022-02-03 12:55:00,281.73,281.78,281.44,281.55,2629.0,259.4057,259.4517,259.1387,259.2399,2629.0
2022-02-03 13:00:00,281.66,281.73,281.38,281.73,4068.0,259.3412,259.4057,259.0834,259.4057,4068.0
2022-02-03 13:05:00,281.64,282.06,281.64,281.64,5625.0,259.3228,259.7095,259.3228,259.3228,5625.0
2022-02-03 13:10:00,281.6,282.09,281.56,281.84,5463.0,259.286,259.7372,259.2492,259.507,5463.0
2022-02-03 13:15:00,281.99,282.3,281.99,282.21,3100.0,259.6451,259.9305,259.6451,259.8477,3100.0
2022-02-03 13:20:00,282.19,282.5,282.17,282.31,3461.0,259.8292,260.1147,259.8108,259.9397,3461.0
2022-02-03 13:25:00,282.32,282.36,282.05,282.09,5973.0,259.9489,259.9858,259.7003,259.7372,5973.0
2022-02-03 13:30:00,282.15,282.54,282.1,282.24,3527.0,259.7924,260.1515,259.7464,259.8753,3527.0
2022-02-03 13:35:00,282.19,282.29,281.99,282.27,3634.0,259.8292,259.9213,259.6451,259.9029,3634.0
2022-02-03 13:40:00,282.33,282.42,281.97,282.13,4051.0,259.9581,260.041,259.6267,259.774,4051.0
2022-02-03 13:45:00,282.29,282.66,282.2,282.49,3097.0,259.9213,260.262,259.8384,260.1055,3097.0
2022-02-03 13:50:00,282.42,282.52,282.14,282.51,3381.0,260.041,260.1331,259.7832,260.1239,3381.0
2022-02-03 13:55:00,282.36,282.67,282.24,282.56,7825.0,259.9858,260.2712,259.8753,260.1699,7825.0
2022-02-03 14:00:00,282.68,282.98,282.46,282.98,5025.0,260.2804,260.5566,260.0778,260.5566,5025.0
2022-02-03 14:05:00,282.8,282.86,282.58,282.58,4223.0,260.3909,260.4461,260.1883,260.1883,4223.0
2022-02-03 14:10:00,282.47,282.73,282.47,282.73,2012.0,260.087,260.3264,260.087,260.3264,2012.0
2022-02-03 14:15:00,282.7,282.93,282.63,282.84,3992.0,260.2988,260.5106,260.2344,260.4277,3992.0
2022-02-03 14:20:00,282.78,282.82,282.44,282.62,2923.0,260.3725,260.4093,260.0594,260.2252,2923.0
2022-02-03 14:25:00,282.61,282.76,282.22,282.28,6032.0,260.216,260.3541,259.8569,259.9121,6032.0
2022-02-03 14:30:00,282.08,282.13,281.88,281.96,8676.0,259.728,259.774,259.5438,259.6175,8676.0
2022-02-03 14:35:00,281.97,282.09,281.34,281.48,8301.0,259.6267,259.7372,259.0466,259.1755,8301.0
2022-02-03 14:40:00,281.45,281.52,280.85,280.88,3668.0,259.1479,259.2123,258.5954,258.623,3668.0
2022-02-03 14:45:00,280.91,281.31,280.88,281.28,5051.0,258.6507,259.019,258.623,258.9913,5051.0
2022-02-03 14:50:00,281.03,281.4,280.94,281.27,6137.0,258.7612,259.1018,258.6783,258.9821,6137.0
2022-02-03 14:55:00,281.35,281.53,281.19,281.26,3724.0,259.0558,259.2215,258.9085,258.9729,3724.0
2022-02-03 15:00:00,281.33,281.35,280.56,280.6,6110.0,259.0374,259.0558,258.3284,258.3652,6110.0
2022-02-03 15:05:00,280.56,280.67,280.27,280.66,6921.0,258.3284,258.4297,258.0614,258.4205,6921.0
2022-02-03 15:10:00,280.7,281.17,280.7,281.1,5186.0,258.4573,258.8901,258.4573,258.8256,5186.0
2022-02-03 15:15:00,281.18,281.83,281.18,281.71,5745.0,258.8993,259.4978,258.8993,259.3873,5745.0
2022-02-03 15:20:00,281.81,282.05,281.7,281.96,6174.0,259.4793,259.7003,259.3781,259.6175,6174.0
2022-02-03 15:25:00,281.84,281.94,281.18,281.52,10263.0,259.507,259.599,258.8993,259.2123,10263.0
2022-02-03 15:30:00,281.34,281.45,280.99,281.01,7851.0,259.0466,259.1479,258.7243,258.7427,7851.0
2022-02-03 15:35:00,281.02,281.2,280.36,280.44,12521.0,258.7519,258.9177,258.1442,258.2179,12521.0
2022-02-03 15:40:00,280.39,280.89,280.36,280.63,11634.0,258.1719,258.6322,258.1442,258.3928,11634.0
2022-02-03 15:45:00,280.59,280.59,279.92,280.03,29889.0,258.356,258.356,257.7391,257.8404,29889.0
2022-02-03 15:50:00,280.05,280.68,279.91,280.36,37766.0,257.8588,258.4389,257.7299,258.1442,37766.0
2022-02-03 15:55:00,280.35,281.17,280.33,280.88,91023.0,258.135,258.8901,258.1166,258.623,91023.0
2022-02-04 09:30:00,268.38,269.0,261.24,262.75,90783.0,247.1135,247.6844,240.5393,241.9297,90783.0
2022-02-04 09:35:00,262.36,266.52,261.0,266.08,31766.0,241.5706,245.4009,240.3183,244.9958,31766.0
2022-02-04 09:40:00,265.6,267.34,264.07,265.82,47484.0,244.5538,246.156,243.1451,244.7564,47484.0
2022-02-04 09:45:00,265.82,266.72,264.64,264.65,18519.0,244.7564,245.5851,243.6699,243.6791,18519.0
2022-02-04 09:50:00,264.32,266.19,264.32,265.57,24396.0,243.3753,245.0971,243.3753,244.5262,24396.0
2022-02-04 09:55:00,265.77,267.9,265.35,265.59,32424.0,244.7104,246.6716,244.3236,244.5446,32424.0
2022-02-04 10:00:00,265.73,267.68,265.59,267.0,14727.0,244.6735,246.469,244.5446,245.8429,14727.0
2022-02-04 10:05:00,266.87,267.09,265.29,266.02,17866.0,245.7232,245.9258,244.2684,244.9405,17866.0
2022-02-04 10:10:00,265.73,266.33,263.54,263.83,17485.0,244.6735,245.226,242.6571,242.9241,17485.0
2022-02-04 10:15:00,263.8,265.63,263.6,265.37,30697.0,242.8965,244.5815,242.7123,244.3421,30697.0
2022-02-04 10:20:00,265.38,265.59,263.0,263.0,17118.0,244.3513,244.5446,242.1599,242.1599,17118.0
2022-02-04 10:25:00,262.88,263.8,262.29,262.5,33159.0,242.0494,242.8965,241.5061,241.6995,33159.0
2022-02-04 10:30:00,262.63,263.4,262.49,263.07,21017.0,241.8192,242.5282,241.6903,242.2243,21017.0
2022-02-04 10:35:00,263.01,263.01,262.26,262.86,18360.0,242.1691,242.1691,241.4785,242.0309,18360.0
2022-02-04 10:40:00,262.88,263.54,262.55,262.72,19364.0,242.0494,242.6571,241.7455,241.902,19364.0
2022-02-04 10:45:00,262.56,262.73,261.9,262.12,24115.0,241.7547,241.9112,241.147,241.3496,24115.0
2022-02-04 10:50:00,262.12,262.82,262.11,262.64,11265.0,241.3496,241.9941,241.3404,241.8284,11265.0
2022-02-04 10:55:00,262.83,263.02,262.08,262.63,14131.0,242.0033,242.1783,241.3128,241.8192,14131.0
2022-02-04 11:00:00,262.48,263.57,262.48,262.74,44320.0,241.6811,242.6847,241.6811,241.9205,44320.0
2022-02-04 11:05:00,262.93,263.12,261.87,262.02,31861.0,242.0954,242.2703,241.1194,241.2575,31861.0
2022-02-04 11:10:00,261.79,261.79,260.67,260.94,16306.0,241.0457,241.0457,240.0145,240.2631,16306.0
2022-02-04 11:15:00,261.07,262.52,260.83,262.38,26286.0,240.3828,241.7179,240.1618,241.589,26286.0
2022-02-04 11:20:00,262.09,262.81,261.1,261.1,8882.0,241.322,241.9849,240.4104,240.4104,8882.0
2022-02-04 11:25:00,261.18,262.47,261.18,262.24,8515.0,240.4841,241.6719,240.4841,241.4601,8515.0
2022-02-04 11:30:00,262.26,262.95,262.11,262.76,14359.0,241.4785,242.1138,241.3404,241.9389,14359.0
2022-02-04 11:35:00,262.71,264.59,262.66,263.82,15460.0,241.8928,243.6239,241.8468,242.9149,15460.0
2022-02-04 11:40:00,263.73,264.92,263.51,264.72,15401.0,242.832,243.9277,242.6294,243.7436,15401.0
2022-02-04 11:45:00,264.81,265.38,264.66,265.15,15675.0,243.8264,244.3513,243.6883,244.1395,15675.0
2022-02-04 11:50:00,265.25,265.5,264.04,264.35,9243.0,244.2316,244.4618,243.1174,243.4029,9243.0
2022-02-04 11:55:00,264.47,264.83,264.18,264.19,9777.0,243.5134,243.8448,243.2463,243.2556,9777.0
2022-02-04 12:00:00,264.24,264.25,263.47,263.51,11779.0,243.3016,243.3108,242.5926,242.6294,11779.0
2022-02-04 12:05:00,263.51,263.51,262.8,263.31,9864.0,242.6294,242.6294,241.9757,242.4453,9864.0
2022-02-04 12:10:00,263.37,264.38,263.31,264.05,28019.0,242.5005,243.4305,242.4453,243.1267,28019.0
2022-02-04 12:15:00,264.07,264.3,263.86,264.01,6288.0,243.1451,243.3568,242.9517,243.0898,6288.0
2022-02-04 12:20:00,263.96,263.96,263.32,263.7,5261.0,243.0438,243.0438,242.4545,242.8044,5261.0
2022-02-04 12:25:00,263.68,264.02,263.67,263.84,9552.0,242.786,243.099,242.7768,242.9333,9552.0
2022-02-04 12:30:00,263.89,264.22,263.81,264.22,6268.0,242.9793,243.2832,242.9057,243.2832,6268.0
2022-02-04 12:35:00,264.14,264.44,264.1,264.21,14401.0,243.2095,243.4857,243.1727,243.274,14401.0
2022-02-04 12:40:00,264.29,264.77,264.09,264.77,6015.0,243.3476,243.7896,243.1635,243.7896,6015.0
2022-02-04 12:45:00,264.67,264.67,264.27,264.37,36158.0,243.6975,243.6975,243.3292,243.4213,36158.0
2022-02-04 12:50:00,264.22,264.22,263.3,263.53,6729.0,243.2832,243.2832,242.4361,242.6479,6729.0
2022-02-04 12:55:00,263.42,263.8,263.38,263.41,6847.0,242.5466,242.8965,242.5097,242.5374,6847.0
2022-02-04 13:00:00,263.49,264.84,263.37,264.84,13286.0,242.611,243.8541,242.5005,243.8541,13286.0
2022-02-04 13:05:00,264.73,265.57,264.57,265.16,21301.0,243.7528,244.5262,243.6054,244.1487,21301.0
2022-02-04 13:10:00,265.24,265.52,265.11,265.36,10506.0,244.2224,244.4802,244.1027,244.3328,10506.0
2022-02-04 13:15:00,265.26,265.68,265.08,265.63,7940.0,244.2408,244.6275,244.075,244.5815,7940.0
2022-02-04 13:20:00,265.68,265.75,265.26,265.61,6374.0,244.6275,244.6919,244.2408,244.563,6374.0
2022-02-04 13:25:00,265.69,265.76,265.22,265.22,9610.0,244.6367,244.7012,244.2039,244.2039,9610.0
2022-02-04 13:30:00,265.2,265.39,265.05,265.36,4731.0,244.1855,244.3605,244.0474,244.3328,4731.0
2022-02-04 13:35:00,265.41,265.51,264.88,265.19,10144.0,244.3789,244.471,243.8909,244.1763,10144.0
2022-02-04 13:40:00,265.36,266.32,265.34,265.87,10058.0,244.3328,245.2168,244.3144,244.8024,10058.0
2022-02-04 13:45:00,265.99,265.99,265.44,265.59,10102.0,244.9129,244.9129,244.4065,244.5446,10102.0
2022-02-04 13:50:00,265.69,265.7,265.2,265.2,8491.0,244.6367,244.6459,244.1855,244.1855,8491.0
2022-02-04 13:55:00,265.33,265.36,264.92,265.04,9141.0,244.3052,244.3328,243.9277,244.0382,9141.0
2022-02-04 14:00:00,265.13,265.38,264.33,264.35,13843.0,244.1211,244.3513,243.3845,243.4029,13843.0
2022-02-04 14:05:00,264.36,264.55,264.1,264.28,15085.0,243.4121,243.587,243.1727,243.3384,15085.0
2022-02-04 14:10:00,264.19,264.48,263.95,264.31,10018.0,243.2556,243.5226,243.0346,243.366,10018.0
2022-02-04 14:15:00,264.34,265.11,263.59,264.73,37172.0,243.3937,244.1027,242.7031,243.7528,37172.0
2022-02-04 14:20:00,264.75,265.61,264.65,265.61,15675.0,243.7712,244.563,243.6791,244.563,15675.0
2022-02-04 14:25:00,265.5,266.06,265.36,266.06,13179.0,244.4618,244.9774,244.3328,244.9774,13179.0
2022-02-04 14:30:00,266.18,266.38,265.82,266.06,14810.0,245.0879,245.272,244.7564,244.9774,14810.0
2022-02-04 14:35:00,266.09,266.23,265.92,265.92,9115.0,245.005,245.1339,244.8485,244.8485,9115.0
2022-02-04 14:40:00,266.02,266.3,265.87,265.87,9091.0,244.9405,245.1984,244.8024,244.8024,9091.0
2022-02-04 14:45:00,265.82,266.24,265.31,265.82,18758.0,244.7564,245.1431,244.2868,244.7564,18758.0
2022-02-04 14:50:00,265.91,265.91,265.44,265.86,23422.0,244.8393,244.8393,244.4065,244.7932,23422.0
2022-02-04 14:55:00,265.87,266.16,265.75,266.15,12947.0,244.8024,245.0695,244.6919,245.0602,12947.0
2022-02-04 15:00:00,266.2,266.23,265.94,266.19,9168.0,245.1063,245.1339,244.8669,245.0971,9168.0
2022-02-04 15:05:00,266.17,266.62,265.94,266.35,23154.0,245.0787,245.493,244.8669,245.2444,23154.0
2022-02-04 15:10:00,266.26,266.73,266.18,266.52,38230.0,245.1615,245.5943,245.0879,245.4009,38230.0
2022-02-04 15:15:00,266.51,266.69,266.13,266.35,31959.0,245.3917,245.5575,245.0418,245.2444,31959.0
2022-02-04 15:20:00,266.39,266.61,265.98,266.05,15599.0,245.2812,245.4838,244.9037,244.9682,15599.0
2022-02-04 15:25:00,266.23,266.39,265.93,266.04,13351.0,245.1339,245.2812,244.8577,244.959,13351.0
2022-02-04 15:30:00,266.09,266.3,265.61,266.06,25115.0,245.005,245.1984,244.563,244.9774,25115.0
2022-02-04 15:35:00,266.0,266.54,265.28,265.29,21012.0,244.9221,245.4193,244.2592,244.2684,21012.0
2022-02-04 15:40:00,265.27,265.27,264.43,264.7,26552.0,244.25,244.25,243.4765,243.7251,26552.0
2022-02-04 15:45:00,264.62,265.55,264.48,265.47,36279.0,243.6515,244.5078,243.5226,244.4341,36279.0
2022-02-04 15:50:00,265.55,265.98,264.67,264.91,41240.0,244.5078,244.9037,243.6975,243.9185,41240.0
2022-02-04 15:55:00,264.79,265.06,262.96,263.16,167812.0,243.808,244.0566,242.123,242.3072,167812.0
2022-02-07 09:30:00,257.67,260.83,257.4,257.77,67106.0,237.2522,240.1618,237.0036,237.3443,67106.0
2022-02-07 09:35:00,257.58,258.12,256.0,256.31,23704.0,237.1693,237.6665,235.7145,236.0,23704.0
2022-02-07 09:40:00,255.98,256.18,255.59,255.85,20207.0,235.6961,235.8803,235.337,235.5764,20207.0
2022-02-07 09:45:00,255.69,256.0,254.83,255.22,17633.0,235.4291,235.7145,234.6372,234.9963,17633.0
2022-02-07 09:50:00,255.6,258.05,255.6,256.9,24085.0,235.3462,237.6021,235.3462,236.5432,24085.0
2022-02-07 09:55:00,257.09,257.26,255.86,256.27,25736.0,236.7182,236.8747,235.5856,235.9631,25736.0
2022-02-07 10:00:00,256.29,257.49,256.28,257.49,16453.0,235.9816,237.0865,235.9723,237.0865,16453.0
2022-02-07 10:05:00,257.26,257.64,257.0,257.26,16843.0,236.8747,237.2246,236.6353,236.8747,16843.0
2022-02-07 10:10:00,257.26,257.39,256.51,256.52,19783.0,236.8747,236.9944,236.1841,236.1933,19783.0
2022-02-07 10:15:00,256.54,256.54,254.73,255.52,24441.0,236.2117,236.2117,234.5452,235.2726,24441.0
2022-02-07 10:20:00,255.66,257.57,255.66,257.5,14645.0,235.4015,237.1601,235.4015,237.0957,14645.0
2022-02-07 10:25:00,257.51,257.6,257.11,257.43,28115.0,237.1049,237.1877,236.7366,237.0312,28115.0
2022-02-07 10:30:00,257.59,257.92,257.4,257.78,22973.0,237.1785,237.4824,237.0036,237.3535,22973.0
2022-02-07 10:35:00,257.75,257.86,257.29,257.33,12259.0,237.3259,237.4271,236.9023,236.9391,12259.0
2022-02-07 10:40:00,257.45,257.63,256.98,257.43,10123.0,237.0496,237.2154,236.6169,237.0312,10123.0
2022-02-07 10:45:00,257.51,257.52,256.43,256.63,12588.0,237.1049,237.1141,236.1105,236.2946,12588.0
2022-02-07 10:50:00,256.63,256.92,256.47,256.92,9674.0,236.2946,236.5616,236.1473,236.5616,9674.0
2022-02-07 10:55:00,256.82,256.94,256.3,256.48,13260.0,236.4696,236.58,235.9908,236.1565,13260.0
2022-02-07 11:00:00,256.4,256.75,256.39,256.59,7659.0,236.0828,236.4051,236.0736,236.2578,7659.0
2022-02-07 11:05:00,256.5,256.6,256.25,256.29,8419.0,236.1749,236.267,235.9447,235.9816,8419.0
2022-02-07 11:10:00,256.3,256.6,256.3,256.59,9629.0,235.9908,236.267,235.9908,236.2578,9629.0
2022-02-07 11:15:00,256.6,256.6,255.64,255.96,16588.0,236.267,236.267,235.3831,235.6777,16588.0
2022-02-07 11:20:00,255.99,256.79,255.89,256.78,4554.0,235.7053,236.4419,235.6132,236.4327,4554.0
2022-02-07 11:25:00,256.76,257.68,256.75,257.11,8459.0,236.4143,237.2614,236.4051,236.7366,8459.0
2022-02-07 11:30:00,257.27,257.57,257.09,257.09,9455.0,236.8839,237.1601,236.7182,236.7182,9455.0
2022-02-07 11:35:00,257.28,257.63,256.57,256.63,9999.0,236.8931,237.2154,236.2394,236.2946,9999.0
2022-02-07 11:40:00,256.57,256.99,256.41,256.5,6718.0,236.2394,236.6261,236.092,236.1749,6718.0
2022-02-07 11:45:00,256.59,256.68,256.09,256.27,7797.0,236.2578,236.3407,235.7974,235.9631,7797.0
2022-02-07 11:50:00,256.28,256.45,256.12,256.39,9902.0,235.9723,236.1289,235.825,236.0736,9902.0
2022-02-07 11:55:00,256.38,256.49,256.06,256.13,8979.0,236.0644,236.1657,235.7698,235.8342,8979.0
2022-02-07 12:00:00,256.06,256.14,255.67,256.0,5748.0,235.7698,235.8434,235.4107,235.7145,5748.0
2022-02-07 12:05:00,255.97,256.0,255.61,255.61,6097.0,235.6869,235.7145,235.3554,235.3554,6097.0
2022-02-07 12:10:00,255.59,256.16,255.56,255.93,9078.0,235.337,235.8619,235.3094,235.6501,9078.0
2022-02-07 12:15:00,255.84,256.22,255.76,255.76,5553.0,235.5672,235.9171,235.4936,235.4936,5553.0
2022-02-07 12:20:00,255.8,255.91,255.6,255.6,4451.0,235.5304,235.6317,235.3462,235.3462,4451.0
2022-02-07 12:25:00,255.62,255.68,255.18,255.18,10348.0,235.3646,235.4199,234.9595,234.9595,10348.0
2022-02-07 12:30:00,255.25,255.57,254.99,255.57,9254.0,235.024,235.3186,234.7846,235.3186,9254.0
2022-02-07 12:35:00,255.59,255.77,255.38,255.48,11700.0,235.337,235.5028,235.1437,235.2357,11700.0
2022-02-07 12:40:00,255.59,256.5,255.53,256.46,9130.0,235.337,236.1749,235.2818,236.1381,9130.0
2022-02-07 12:45:00,256.47,256.75,256.3,256.75,9891.0,236.1473,236.4051,235.9908,236.4051,9891.0
2022-02-07 12:50:00,256.67,256.82,256.51,256.76,12699.0,236.3314,236.4696,236.1841,236.4143,12699.0
2022-02-07 12:55:00,256.78,256.79,256.3,256.56,7426.0,236.4327,236.4419,235.9908,236.2302,7426.0
2022-02-07 13:00:00,256.57,256.89,256.41,256.51,6506.0,236.2394,236.534,236.092,236.1841,6506.0
2022-02-07 13:05:00,256.57,256.81,256.55,256.72,7841.0,236.2394,236.4603,236.221,236.3775,7841.0
2022-02-07 13:10:00,256.63,256.82,256.53,256.53,14391.0,236.2946,236.4696,236.2025,236.2025,14391.0
2022-02-07 13:15:00,256.5,256.58,256.14,256.21,7116.0,236.1749,236.2486,235.8434,235.9079,7116.0
2022-02-07 13:20:00,256.28,256.8,256.22,256.6,20806.0,235.9723,236.4511,235.9171,236.267,20806.0
2022-02-07 13:25:00,256.63,256.86,256.6,256.69,14561.0,236.2946,236.5064,236.267,236.3499,14561.0
2022-02-07 13:30:00,256.79,256.87,256.61,256.84,14051.0,236.4419,236.5156,236.2762,236.488,14051.0
2022-02-07 13:35:00,256.8,256.92,256.55,256.69,11070.0,236.4511,236.5616,236.221,236.3499,11070.0
2022-02-07 13:40:00,256.69,256.75,256.06,256.1,12002.0,236.3499,236.4051,235.7698,235.8066,12002.0
2022-02-07 13:45:00,256.12,256.21,255.43,255.46,8428.0,235.825,235.9079,235.1897,235.2173,8428.0
2022-02-07 13:50:00,255.48,255.52,254.92,255.25,19183.0,235.2357,235.2726,234.7201,235.024,19183.0
2022-02-07 13:55:00,255.18,255.92,255.18,255.47,17408.0,234.9595,235.6409,234.9595,235.2265,17408.0
2022-02-07 14:00:00,255.48,255.83,255.24,255.83,8362.0,235.2357,235.558,235.0148,235.558,8362.0
2022-02-07 14:05:00,255.68,256.17,255.68,255.78,7415.0,235.4199,235.8711,235.4199,235.512,7415.0
2022-02-07 14:10:00,255.67,255.92,255.54,255.91,7585.0,235.4107,235.6409,235.291,235.6317,7585.0
2022-02-07 14:15:00,255.86,256.34,255.77,256.21,7730.0,235.5856,236.0276,235.5028,235.9079,7730.0
2022-02-07 14:20:00,256.18,256.35,256.08,256.34,5669.0,235.8803,236.0368,235.7882,236.0276,5669.0
2022-02-07 14:25:00,256.38,256.65,256.26,256.63,7639.0,236.0644,236.313,235.9539,236.2946,7639.0
2022-02-07 14:30:00,256.68,256.92,256.62,256.88,9793.0,236.3407,236.5616,236.2854,236.5248,9793.0
2022-02-07 14:35:00,256.94,257.15,256.79,256.92,11523.0,236.58,236.7734,236.4419,236.5616,11523.0
2022-02-07 14:40:00,256.88,257.38,256.81,257.26,8982.0,236.5248,236.9852,236.4603,236.8747,8982.0
2022-02-07 14:45:00,257.25,257.42,257.0,257.0,12223.0,236.8655,237.022,236.6353,236.6353,12223.0
2022-02-07 14:50:00,256.96,257.02,256.79,256.95,12554.0,236.5985,236.6537,236.4419,236.5893,12554.0
2022-02-07 14:55:00,256.9,257.06,256.82,256.87,11703.0,236.5432,236.6905,236.4696,236.5156,11703.0
2022-02-07 15:00:00,256.8,256.93,256.52,256.93,9968.0,236.4511,236.5708,236.1933,236.5708,9968.0
2022-02-07 15:05:00,256.95,257.01,256.76,256.98,12107.0,236.5893,236.6445,236.4143,236.6169,12107.0
2022-02-07 15:10:00,256.97,257.03,256.76,256.97,11939.0,236.6077,236.6629,236.4143,236.6077,11939.0
2022-02-07 15:15:00,256.97,257.03,256.61,256.66,15142.0,236.6077,236.6629,236.2762,236.3222,15142.0
2022-02-07 15:20:00,256.62,256.62,256.09,256.16,14236.0,236.2854,236.2854,235.7974,235.8619,14236.0
2022-02-07 15:25:00,256.18,256.28,255.53,255.63,11879.0,235.8803,235.9723,235.2818,235.3739,11879.0
2022-02-07 15:30:00,255.65,255.84,255.39,255.48,15211.0,235.3923,235.5672,235.1529,235.2357,15211.0
2022-02-07 15:35:00,255.45,255.56,254.8,254.87,21754.0,235.2081,235.3094,234.6096,234.6741,21754.0
2022-02-07 15:40:00,254.81,255.05,254.59,254.61,26212.0,234.6188,234.8398,234.4163,234.4347,26212.0
2022-02-07 15:45:00,254.55,254.59,254.18,254.44,49183.0,234.3794,234.4163,234.0388,234.2781,49183.0
2022-02-07 15:50:00,254.5,255.35,254.5,254.81,68070.0,234.3334,235.116,234.3334,234.6188,68070.0
2022-02-07 15:55:00,254.83,255.11,254.28,254.38,158176.0,234.6372,234.8951,234.1308,234.2229,158176.0
2022-02-08 09:30:00,252.0,252.67,251.25,252.19,69533.0,232.0315,232.6484,231.3409,232.2064,69533.0
2022-02-08 09:35:00,252.17,253.6,252.16,253.55,7394.0,232.188,233.5047,232.1788,233.4587,7394.0
2022-02-08 09:40:00,253.28,253.38,252.92,253.34,8350.0,233.2101,233.3021,232.8786,233.2653,8350.0
2022-02-08 09:45:00,253.31,253.9,253.25,253.48,10015.0,233.2377,233.7809,233.1824,233.3942,10015.0
2022-02-08 09:50:00,253.51,254.87,253.36,253.55,9235.0,233.4218,234.6741,233.2837,233.4587,9235.0
2022-02-08 09:55:00,253.61,255.01,253.61,254.97,12995.0,233.5139,234.803,233.5139,234.7662,12995.0
2022-02-08 10:00:00,254.84,255.08,254.61,254.71,6816.0,234.6465,234.8674,234.4347,234.5268,6816.0
2022-02-08 10:05:00,254.65,255.13,254.27,255.06,11943.0,234.4715,234.9135,234.1216,234.849,11943.0
2022-02-08 10:10:00,254.92,254.96,254.24,254.44,12484.0,234.7201,234.7569,234.094,234.2781,12484.0
2022-02-08 10:15:00,254.36,254.59,253.72,254.11,16750.0,234.2045,234.4163,233.6152,233.9743,16750.0
2022-02-08 10:20:00,254.17,254.78,254.13,254.53,9115.0,234.0295,234.5912,233.9927,234.361,9115.0
2022-02-08 10:25:00,254.46,254.47,253.61,253.75,16220.0,234.2966,234.3058,233.5139,233.6428,16220.0
2022-02-08 10:30:00,253.97,254.42,253.87,254.04,9846.0,233.8454,234.2597,233.7533,233.9098,9846.0
2022-02-08 10:35:00,254.07,254.07,253.51,254.03,9415.0,233.9375,233.9375,233.4218,233.9006,9415.0
2022-02-08 10:40:00,254.04,254.38,253.94,254.12,8609.0,233.9098,234.2229,233.8178,233.9835,8609.0
2022-02-08 10:45:00,254.12,254.44,253.97,253.97,5410.0,233.9835,234.2781,233.8454,233.8454,5410.0
2022-02-08 10:50:00,253.78,253.83,253.25,253.42,6856.0,233.6704,233.7165,233.1824,233.339,6856.0
2022-02-08 10:55:00,253.37,253.37,252.76,253.19,10662.0,233.2929,233.2929,232.7313,233.1272,10662.0
2022-02-08 11:00:00,253.18,253.3,252.8,252.97,12701.0,233.118,233.2285,232.7681,232.9246,12701.0
2022-02-08 11:05:00,253.1,253.87,252.8,253.4,64929.0,233.0443,233.7533,232.7681,233.3206,64929.0
2022-02-08 11:10:00,253.44,254.42,253.35,254.35,27977.0,233.3574,234.2597,233.2745,234.1953,27977.0
2022-02-08 11:15:00,254.42,255.55,254.15,254.66,26205.0,234.2597,235.3002,234.0111,234.4807,26205.0
2022-02-08 11:20:00,254.66,255.13,254.28,254.35,15915.0,234.4807,234.9135,234.1308,234.1953,15915.0
2022-02-08 11:25:00,254.26,254.87,254.18,254.72,8627.0,234.1124,234.6741,234.0388,234.536,8627.0
2022-02-08 11:30:00,254.96,255.5,254.9,255.16,10679.0,234.7569,235.2542,234.7017,234.9411,10679.0
2022-02-08 11:35:00,255.26,255.55,254.95,255.46,48419.0,235.0332,235.3002,234.7477,235.2173,48419.0
2022-02-08 11:40:00,255.62,256.02,255.48,255.65,5515.0,235.3646,235.7329,235.2357,235.3923,5515.0
2022-02-08 11:45:00,255.67,255.9,255.61,255.71,8252.0,235.4107,235.6225,235.3554,235.4475,8252.0
2022-02-08 11:50:00,255.59,255.65,255.28,255.45,5927.0,235.337,235.3923,235.0516,235.2081,5927.0
2022-02-08 11:55:00,255.53,255.78,255.44,255.44,4895.0,235.2818,235.512,235.1989,235.1989,4895.0
2022-02-08 12:00:00,255.35,255.49,255.22,255.41,3303.0,235.116,235.2449,234.9963,235.1713,3303.0
2022-02-08 12:05:00,255.38,255.57,255.02,255.18,8970.0,235.1437,235.3186,234.8122,234.9595,8970.0
2022-02-08 12:10:00,255.21,255.27,254.83,254.83,24013.0,234.9871,235.0424,234.6372,234.6372,24013.0
2022-02-08 12:15:00,254.58,255.17,254.58,254.86,13206.0,234.4071,234.9503,234.4071,234.6649,13206.0
2022-02-08 12:20:00,254.92,255.08,254.68,254.8,6992.0,234.7201,234.8674,234.4991,234.6096,6992.0
2022-02-08 12:25:00,254.95,255.04,254.6,254.6,3836.0,234.7477,234.8306,234.4255,234.4255,3836.0
2022-02-08 12:30:00,254.59,254.82,254.58,254.63,3728.0,234.4163,234.628,234.4071,234.4531,3728.0
2022-02-08 12:35:00,254.57,254.71,254.22,254.56,8396.0,234.3978,234.5268,234.0756,234.3886,8396.0
2022-02-08 12:40:00,254.46,255.15,254.38,254.86,26394.0,234.2966,234.9319,234.2229,234.6649,26394.0
2022-02-08 12:45:00,254.86,255.23,254.71,254.71,5669.0,234.6649,235.0055,234.5268,234.5268,5669.0
2022-02-08 12:50:00,254.76,254.95,254.65,254.72,5509.0,234.5728,234.7477,234.4715,234.536,5509.0
2022-02-08 12:55:00,254.77,254.95,254.42,254.59,5226.0,234.582,234.7477,234.2597,234.4163,5226.0
2022-02-08 13:00:00,254.56,254.58,254.3,254.3,5496.0,234.3886,234.4071,234.1492,234.1492,5496.0
2022-02-08 13:05:00,254.24,254.27,254.13,254.15,3310.0,234.094,234.1216,233.9927,234.0111,3310.0
2022-02-08 13:10:00,254.26,254.41,253.88,253.88,5784.0,234.1124,234.2505,233.7625,233.7625,5784.0
2022-02-08 13:15:00,253.86,254.15,253.74,253.83,5404.0,233.7441,234.0111,233.6336,233.7165,5404.0
2022-02-08 13:20:00,253.91,253.92,253.7,253.81,4255.0,233.7901,233.7994,233.5968,233.6981,4255.0
2022-02-08 13:25:00,253.73,253.99,253.66,253.8,5573.0,233.6244,233.8638,233.56,233.6889,5573.0
2022-02-08 13:30:00,253.84,254.19,253.83,253.91,8322.0,233.7257,234.048,233.7165,233.7901,8322.0
2022-02-08 13:35:00,254.01,254.37,253.82,254.0,11051.0,233.8822,234.2137,233.7073,233.873,11051.0
2022-02-08 13:40:00,253.91,254.34,253.89,253.96,16482.0,233.7901,234.1861,233.7717,233.8362,16482.0
2022-02-08 13:45:00,253.99,254.05,253.88,254.03,8452.0,233.8638,233.9191,233.7625,233.9006,8452.0
2022-02-08 13:50:00,253.98,254.07,253.82,254.0,6682.0,233.8546,233.9375,233.7073,233.873,6682.0
2022-02-08 13:55:00,254.0,254.21,253.86,253.93,10098.0,233.873,234.0664,233.7441,233.8086,10098.0
2022-02-08 14:00:00,254.0,254.33,253.82,254.23,14362.0,233.873,234.1769,233.7073,234.0848,14362.0
2022-02-08 14:05:00,254.25,254.45,254.13,254.21,12883.0,234.1032,234.2874,233.9927,234.0664,12883.0
2022-02-08 14:10:00,254.2,254.21,254.04,254.18,15293.0,234.0572,234.0664,233.9098,234.0388,15293.0
2022-02-08 14:15:00,254.22,254.47,254.13,254.43,18806.0,234.0756,234.3058,233.9927,234.2689,18806.0
2022-02-08 14:20:00,254.43,254.43,253.76,254.03,11097.0,234.2689,234.2689,233.652,233.9006,11097.0
2022-02-08 14:25:00,254.11,254.15,253.81,253.96,18226.0,233.9743,234.0111,233.6981,233.8362,18226.0
2022-02-08 14:30:00,253.95,254.29,253.87,254.23,17302.0,233.827,234.14,233.7533,234.0848,17302.0
2022-02-08 14:35:00,254.28,254.36,253.71,253.8,18151.0,234.1308,234.2045,233.606,233.6889,18151.0
2022-02-08 14:40:00,253.82,253.82,253.18,253.32,7713.0,233.7073,233.7073,233.118,233.2469,7713.0
2022-02-08 14:45:00,253.33,253.4,252.86,252.97,10865.0,233.2561,233.3206,232.8233,232.9246,10865.0
2022-02-08 14:50:00,252.84,253.32,252.82,253.18,7080.0,232.8049,233.2469,232.7865,233.118,7080.0
2022-02-08 14:55:00,253.14,253.36,252.9,253.22,8870.0,233.0812,233.2837,232.8602,233.1548,8870.0
2022-02-08 15:00:00,253.17,253.38,252.9,253.37,7695.0,233.1088,233.3021,232.8602,233.2929,7695.0
2022-02-08 15:05:00,253.31,253.41,253.17,253.4,9290.0,233.2377,233.3298,233.1088,233.3206,9290.0
2022-02-08 15:10:00,253.45,254.05,253.44,253.82,12950.0,233.3666,233.9191,233.3574,233.7073,12950.0
2022-02-08 15:15:00,253.74,254.02,253.68,253.7,13794.0,233.6336,233.8914,233.5784,233.5968,13794.0
2022-02-08 15:20:00,253.71,253.82,253.61,253.73,14301.0,233.606,233.7073,233.5139,233.6244,14301.0
2022-02-08 15:25:00,253.74,253.83,253.31,253.83,12850.0,233.6336,233.7165,233.2377,233.7165,12850.0
2022-02-08 15:30:00,253.85,253.95,253.58,253.76,21688.0,233.7349,233.827,233.4863,233.652,21688.0
2022-02-08 15:35:00,253.74,253.74,253.09,253.29,32887.0,233.6336,233.6336,233.0351,233.2193,32887.0
2022-02-08 15:40:00,253.38,253.68,253.26,253.3,35439.0,233.3021,233.5784,233.1917,233.2285,35439.0
2022-02-08 15:45:00,253.24,253.25,252.62,252.66,100940.0,233.1732,233.1824,232.6024,232.6392,100940.0
2022-02-08 15:50:00,252.69,253.23,252.09,252.5,130017.0,232.6668,233.164,232.1144,232.4919,130017.0
2022-02-08 15:55:00,252.79,253.68,252.31,252.81,265210.0,232.7589,233.5784,232.3169,232.7773,265210.0
2022-02-09 09:30:00,256.16,257.35,255.93,256.26,29286.0,235.8619,236.9576,235.6501,235.9539,29286.0
2022-02-09 09:35:00,256.76,258.15,256.67,257.53,10275.0,236.4143,237.6942,236.3314,237.1233,10275.0
2022-02-09 09:40:00,257.35,258.28,256.96,258.28,7869.0,236.9576,237.8139,236.5985,237.8139,7869.0
2022-02-09 09:45:00,258.19,258.59,257.79,258.44,12667.0,237.731,238.0993,237.3627,237.9612,12667.0
2022-02-09 09:50:00,258.19,259.05,258.01,258.5,7873.0,237.731,238.5229,237.5653,238.0164,7873.0
2022-02-09 09:55:00,258.31,258.39,257.58,257.75,7422.0,237.8415,237.9151,237.1693,237.3259,7422.0
2022-02-09 10:00:00,257.8,258.1,257.49,257.67,4559.0,237.3719,237.6481,237.0865,237.2522,4559.0
2022-02-09 10:05:00,257.57,258.01,257.35,257.88,8409.0,237.1601,237.5653,236.9576,237.4456,8409.0
2022-02-09 10:10:00,257.81,257.81,257.25,257.58,7290.0,237.3811,237.3811,236.8655,237.1693,7290.0
2022-02-09 10:15:00,257.48,257.66,257.04,257.04,6491.0,237.0773,237.243,236.6721,236.6721,6491.0
2022-02-09 10:20:00,257.11,257.12,256.14,256.14,9940.0,236.7366,236.7458,235.8434,235.8434,9940.0
2022-02-09 10:25:00,255.97,256.43,255.9,256.0,9480.0,235.6869,236.1105,235.6225,235.7145,9480.0
2022-02-09 10:30:00,256.05,256.43,255.81,256.09,7885.0,235.7606,236.1105,235.5396,235.7974,7885.0
2022-02-09 10:35:00,256.11,256.24,255.39,255.62,13240.0,235.8158,235.9355,235.1529,235.3646,13240.0
2022-02-09 10:40:00,255.51,256.16,255.21,256.08,8441.0,235.2634,235.8619,234.9871,235.7882,8441.0
2022-02-09 10:45:00,256.01,256.01,255.48,255.54,5705.0,235.7237,235.7237,235.2357,235.291,5705.0
2022-02-09 10:50:00,255.53,255.66,255.47,255.48,6142.0,235.2818,235.4015,235.2265,235.2357,6142.0
2022-02-09 10:55:00,255.41,255.62,255.19,255.59,8219.0,235.1713,235.3646,234.9687,235.337,8219.0
2022-02-09 11:00:00,255.55,255.72,255.41,255.56,7401.0,235.3002,235.4567,235.1713,235.3094,7401.0
2022-02-09 11:05:00,255.48,255.88,255.26,255.86,7169.0,235.2357,235.604,235.0332,235.5856,7169.0
2022-02-09 11:10:00,255.68,256.29,255.68,256.04,9089.0,235.4199,235.9816,235.4199,235.7514,9089.0
2022-02-09 11:15:00,256.01,256.02,255.64,255.76,5765.0,235.7237,235.7329,235.3831,235.4936,5765.0
2022-02-09 11:20:00,255.8,256.38,255.8,256.36,4976.0,235.5304,236.0644,235.5304,236.046,4976.0
2022-02-09 11:25:00,256.4,256.75,256.26,256.26,7578.0,236.0828,236.4051,235.9539,235.9539,7578.0
2022-02-09 11:30:00,256.27,256.38,255.94,256.16,6871.0,235.9631,236.0644,235.6593,235.8619,6871.0
2022-02-09 11:35:00,256.07,256.18,255.77,256.17,6015.0,235.779,235.8803,235.5028,235.8711,6015.0
2022-02-09 11:40:00,256.23,256.33,256.09,256.3,3744.0,235.9263,236.0184,235.7974,235.9908,3744.0
2022-02-09 11:45:00,256.31,256.33,256.04,256.14,5342.0,236.0,236.0184,235.7514,235.8434,5342.0
2022-02-09 11:50:00,256.19,256.64,256.17,256.21,5381.0,235.8895,236.3038,235.8711,235.9079,5381.0
2022-02-09 11:55:00,256.28,256.9,256.25,256.81,4092.0,235.9723,236.5432,235.9447,236.4603,4092.0
2022-02-09 12:00:00,256.79,257.38,256.72,257.38,4177.0,236.4419,236.9852,236.3775,236.9852,4177.0
2022-02-09 12:05:00,257.39,257.42,257.01,257.1,3487.0,236.9944,237.022,236.6445,236.7274,3487.0
2022-02-09 12:10:00,257.27,257.27,256.86,257.13,5288.0,236.8839,236.8839,236.5064,236.755,5288.0
2022-02-09 12:15:00,257.17,257.55,256.96,257.47,5680.0,236.7918,237.1417,236.5985,237.0681,5680.0
2022-02-09 12:20:00,257.49,257.56,257.18,257.26,9060.0,237.0865,237.1509,236.801,236.8747,9060.0
2022-02-09 12:25:00,257.23,257.44,257.03,257.04,3529.0,236.8471,237.0404,236.6629,236.6721,3529.0
2022-02-09 12:30:00,257.07,257.15,256.87,257.03,5139.0,236.6997,236.7734,236.5156,236.6629,5139.0
2022-02-09 12:35:00,257.09,257.6,257.09,257.57,4491.0,236.7182,237.1877,236.7182,237.1601,4491.0
2022-02-09 12:40:00,257.56,257.74,257.38,257.56,4950.0,237.1509,237.3167,236.9852,237.1509,4950.0
2022-02-09 12:45:00,257.52,257.67,257.48,257.48,5441.0,237.1141,237.2522,237.0773,237.0773,5441.0
2022-02-09 12:50:00,257.47,257.63,257.38,257.55,4080.0,237.0681,237.2154,236.9852,237.1417,4080.0
2022-02-09 12:55:00,257.68,257.88,257.45,257.87,5518.0,237.2614,237.4456,237.0496,237.4364,5518.0
2022-02-09 13:00:00,257.87,258.41,257.87,258.17,15581.0,237.4364,237.9336,237.4364,237.7126,15581.0
2022-02-09 13:05:00,258.16,258.16,257.89,257.94,5755.0,237.7034,237.7034,237.4548,237.5008,5755.0
2022-02-09 13:10:00,257.89,257.91,257.49,257.63,5661.0,237.4548,237.4732,237.0865,237.2154,5661.0
2022-02-09 13:15:00,257.6,257.73,257.29,257.66,28547.0,237.1877,237.3074,236.9023,237.243,28547.0
2022-02-09 13:20:00,257.64,257.64,257.26,257.28,9721.0,237.2246,237.2246,236.8747,236.8931,9721.0
2022-02-09 13:25:00,257.43,257.71,257.43,257.7,2257.0,237.0312,237.289,237.0312,237.2798,2257.0
2022-02-09 13:30:00,257.96,258.5,257.96,258.5,15461.0,237.5192,238.0164,237.5192,238.0164,15461.0
2022-02-09 13:35:00,258.47,258.51,258.3,258.4,5114.0,237.9888,238.0256,237.8323,237.9244,5114.0
2022-02-09 13:40:00,258.51,258.95,258.51,258.72,24931.0,238.0256,238.4308,238.0256,238.219,24931.0
2022-02-09 13:45:00,258.7,258.97,258.66,258.81,33677.0,238.2006,238.4492,238.1638,238.3019,33677.0
2022-02-09 13:50:00,258.75,258.97,258.7,258.96,6206.0,238.2466,238.4492,238.2006,238.44,6206.0
2022-02-09 13:55:00,259.0,259.0,258.64,258.64,8842.0,238.4768,238.4768,238.1453,238.1453,8842.0
2022-02-09 14:00:00,258.63,258.69,258.47,258.69,5624.0,238.1361,238.1914,237.9888,238.1914,5624.0
2022-02-09 14:05:00,258.64,259.01,258.6,258.95,9159.0,238.1453,238.486,238.1085,238.4308,9159.0
2022-02-09 14:10:00,258.96,259.11,258.7,259.05,23532.0,238.44,238.5781,238.2006,238.5229,23532.0
2022-02-09 14:15:00,258.94,259.35,258.93,259.32,6948.0,238.4216,238.7991,238.4124,238.7715,6948.0
2022-02-09 14:20:00,259.3,259.53,259.18,259.5,29332.0,238.753,238.9648,238.6425,238.9372,29332.0
2022-02-09 14:25:00,259.58,259.58,259.09,259.12,6908.0,239.0109,239.0109,238.5597,238.5873,6908.0
2022-02-09 14:30:00,259.17,259.56,259.13,259.56,5548.0,238.6333,238.9924,238.5965,238.9924,5548.0
2022-02-09 14:35:00,259.61,259.69,259.4,259.44,8875.0,239.0385,239.1121,238.8451,238.8819,8875.0
2022-02-09 14:40:00,259.57,259.65,259.42,259.51,6112.0,239.0016,239.0753,238.8635,238.9464,6112.0
2022-02-09 14:45:00,259.5,259.64,259.4,259.4,10139.0,238.9372,239.0661,238.8451,238.8451,10139.0
2022-02-09 14:50:00,259.45,259.53,259.11,259.12,11110.0,238.8912,238.9648,238.5781,238.5873,11110.0
2022-02-09 14:55:00,259.06,259.31,259.06,259.29,9181.0,238.5321,238.7622,238.5321,238.7438,9181.0
2022-02-09 15:00:00,259.17,259.28,259.02,259.21,6726.0,238.6333,238.7346,238.4952,238.6702,6726.0
2022-02-09 15:05:00,259.15,259.16,258.84,258.92,8431.0,238.6149,238.6241,238.3295,238.4032,8431.0
2022-02-09 15:10:00,258.99,259.07,258.82,258.82,4700.0,238.4676,238.5413,238.3111,238.3111,4700.0
2022-02-09 15:15:00,258.79,258.95,258.68,258.95,10384.0,238.2835,238.4308,238.1822,238.4308,10384.0
2022-02-09 15:20:00,259.0,259.1,258.9,258.99,7858.0,238.4768,238.5689,238.3847,238.4676,7858.0
2022-02-09 15:25:00,259.04,259.58,258.9,259.5,22556.0,238.5136,239.0109,238.3847,238.9372,22556.0
2022-02-09 15:30:00,259.5,259.8,259.27,259.56,18963.0,238.9372,239.2134,238.7254,238.9924,18963.0
2022-02-09 15:35:00,259.62,259.91,259.42,259.43,20034.0,239.0477,239.3147,238.8635,238.8727,20034.0
2022-02-09 15:40:00,259.37,259.49,259.19,259.39,23589.0,238.8175,238.928,238.6518,238.8359,23589.0
2022-02-09 15:45:00,259.41,259.75,259.29,259.67,37258.0,238.8543,239.1674,238.7438,239.0937,37258.0
2022-02-09 15:50:00,259.8,260.05,259.54,259.77,60427.0,239.2134,239.4436,238.974,239.1858,60427.0
2022-02-09 15:55:00,259.7,259.7,259.27,259.36,111980.0,239.1213,239.1213,238.7254,238.8083,111980.0
2022-02-10 09:30:00,258.03,258.47,257.43,258.26,20674.0,237.5837,237.9888,237.0312,237.7955,20674.0
2022-02-10 09:35:00,258.37,258.87,257.77,258.87,6840.0,237.8967,238.3571,237.3443,238.3571,6840.0
2022-02-10 09:40:00,258.71,259.65,258.42,258.59,12578.0,238.2098,239.0753,237.9428,238.0993,12578.0
2022-02-10 09:45:00,258.73,258.97,258.23,258.56,14176.0,238.2282,238.4492,237.7678,238.0717,14176.0
2022-02-10 09:50:00,258.56,259.76,258.56,259.16,11441.0,238.0717,239.1766,238.0717,238.6241,11441.0
2022-02-10 09:55:00,259.28,259.35,258.91,258.93,5110.0,238.7346,238.7991,238.3939,238.4124,5110.0
2022-02-10 10:00:00,259.04,259.95,259.04,259.49,8138.0,238.5136,239.3515,238.5136,238.928,8138.0
2022-02-10 10:05:00,259.51,259.77,259.24,259.73,8175.0,238.9464,239.1858,238.6978,239.149,8175.0
2022-02-10 10:10:00,259.79,260.15,259.56,259.89,18038.0,239.2042,239.5357,238.9924,239.2963,18038.0
2022-02-10 10:15:00,259.99,260.07,259.7,259.83,6806.0,239.3884,239.462,239.1213,239.241,6806.0
2022-02-10 10:20:00,259.81,260.27,259.51,259.98,6069.0,239.2226,239.6462,238.9464,239.3792,6069.0
2022-02-10 10:25:00,260.04,260.65,259.89,259.99,8418.0,239.4344,239.9961,239.2963,239.3884,8418.0
2022-02-10 10:30:00,259.79,260.98,259.75,260.25,7578.0,239.2042,240.2999,239.1674,239.6278,7578.0
2022-02-10 10:35:00,260.38,260.48,260.01,260.18,9595.0,239.7475,239.8395,239.4068,239.5633,9595.0
2022-02-10 10:40:00,260.25,260.44,260.01,260.44,10622.0,239.6278,239.8027,239.4068,239.8027,10622.0
2022-02-10 10:45:00,260.4,260.47,259.94,260.1,8642.0,239.7659,239.8303,239.3423,239.4896,8642.0
2022-02-10 10:50:00,260.13,260.13,259.21,259.29,14561.0,239.5173,239.5173,238.6702,238.7438,14561.0
2022-02-10 10:55:00,259.37,259.52,258.5,258.52,10281.0,238.8175,238.9556,238.0164,238.0348,10281.0
2022-02-10 11:00:00,258.5,258.5,257.72,258.13,15986.0,238.0164,238.0164,237.2982,237.6758,15986.0
2022-02-10 11:05:00,258.1,258.21,257.89,258.2,15403.0,237.6481,237.7494,237.4548,237.7402,15403.0
2022-02-10 11:10:00,258.15,258.43,257.63,257.68,24875.0,237.6942,237.952,237.2154,237.2614,24875.0
2022-02-10 11:15:00,257.76,258.07,257.23,257.34,15728.0,237.3351,237.6205,236.8471,236.9484,15728.0
2022-02-10 11:20:00,257.33,257.69,257.26,257.5,15496.0,236.9391,237.2706,236.8747,237.0957,15496.0
2022-02-10 11:25:00,257.35,257.56,256.9,257.18,19003.0,236.9576,237.1509,236.5432,236.801,19003.0
2022-02-10 11:30:00,257.14,257.91,257.03,257.53,8508.0,236.7642,237.4732,236.6629,237.1233,8508.0
2022-02-10 11:35:00,257.69,258.01,257.28,257.28,5463.0,237.2706,237.5653,236.8931,236.8931,5463.0
2022-02-10 11:40:00,257.42,257.61,257.17,257.61,6916.0,237.022,237.197,236.7918,237.197,6916.0
2022-02-10 11:45:00,257.59,258.33,257.58,258.32,6252.0,237.1785,237.8599,237.1693,237.8507,6252.0
2022-02-10 11:50:00,258.21,258.21,257.66,257.96,8170.0,237.7494,237.7494,237.243,237.5192,8170.0
2022-02-10 11:55:00,257.87,258.13,257.62,257.63,5097.0,237.4364,237.6758,237.2062,237.2154,5097.0
2022-02-10 12:00:00,257.63,257.88,257.63,257.63,7906.0,237.2154,237.4456,237.2154,237.2154,7906.0
2022-02-10 12:05:00,257.66,257.66,257.18,257.38,7500.0,237.243,237.243,236.801,236.9852,7500.0
2022-02-10 12:10:00,257.43,257.84,257.4,257.67,5897.0,237.0312,237.4087,237.0036,237.2522,5897.0
2022-02-10 12:15:00,257.64,257.65,257.23,257.4,5859.0,237.2246,237.2338,236.8471,237.0036,5859.0
2022-02-10 12:20:00,257.27,257.49,257.27,257.28,2962.0,236.8839,237.0865,236.8839,236.8931,2962.0
2022-02-10 12:25:00,257.31,257.43,257.2,257.34,3282.0,236.9207,237.0312,236.8194,236.9484,3282.0
2022-02-10 12:30:00,257.33,257.53,257.29,257.4,10046.0,236.9391,237.1233,236.9023,237.0036,10046.0
2022-02-10 12:35:00,257.43,257.84,257.4,257.81,6576.0,237.0312,237.4087,237.0036,237.3811,6576.0
2022-02-10 12:40:00,257.77,257.81,257.63,257.63,4481.0,237.3443,237.3811,237.2154,237.2154,4481.0
2022-02-10 12:45:00,257.67,257.68,255.84,256.22,5141.0,237.2522,237.2614,235.5672,235.9171,5141.0
2022-02-10 12:50:00,256.12,256.12,255.26,255.58,5314.0,235.825,235.825,235.0332,235.3278,5314.0
2022-02-10 12:55:00,255.58,255.97,255.28,255.59,11046.0,235.3278,235.6869,235.0516,235.337,11046.0
2022-02-10 13:00:00,255.67,255.82,255.36,255.67,7055.0,235.4107,235.5488,235.1252,235.4107,7055.0
2022-02-10 13:05:00,255.66,256.15,255.66,256.03,7468.0,235.4015,235.8526,235.4015,235.7422,7468.0
2022-02-10 13:10:00,256.06,256.29,255.85,255.96,10816.0,235.7698,235.9816,235.5764,235.6777,10816.0
2022-02-10 13:15:00,255.89,255.89,254.9,255.05,3846.0,235.6132,235.6132,234.7017,234.8398,3846.0
2022-02-10 13:20:00,255.04,255.3,255.04,255.26,4820.0,234.8306,235.07,234.8306,235.0332,4820.0
2022-02-10 13:25:00,255.34,255.51,255.09,255.2,4912.0,235.1068,235.2634,234.8766,234.9779,4912.0
2022-02-10 13:30:00,255.3,255.3,254.5,254.65,12162.0,235.07,235.07,234.3334,234.4715,12162.0
2022-02-10 13:35:00,254.63,255.07,254.39,255.05,18769.0,234.4531,234.8582,234.2321,234.8398,18769.0
2022-02-10 13:40:00,255.14,255.14,254.71,254.85,7889.0,234.9227,234.9227,234.5268,234.6557,7889.0
2022-02-10 13:45:00,254.81,254.9,254.63,254.74,4902.0,234.6188,234.7017,234.4531,234.5544,4902.0
2022-02-10 13:50:00,254.82,254.96,254.65,254.69,7510.0,234.628,234.7569,234.4715,234.5083,7510.0
2022-02-10 13:55:00,254.75,254.86,254.63,254.86,6079.0,234.5636,234.6649,234.4531,234.6649,6079.0
2022-02-10 14:00:00,254.91,254.99,254.54,254.65,11717.0,234.7109,234.7846,234.3702,234.4715,11717.0
2022-02-10 14:05:00,254.6,254.61,254.23,254.5,7263.0,234.4255,234.4347,234.0848,234.3334,7263.0
2022-02-10 14:10:00,254.42,254.42,254.12,254.21,4301.0,234.2597,234.2597,233.9835,234.0664,4301.0
2022-02-10 14:15:00,254.08,254.08,253.36,253.4,9444.0,233.9467,233.9467,233.2837,233.3206,9444.0
2022-02-10 14:20:00,253.41,253.61,253.36,253.55,16739.0,233.3298,233.5139,233.2837,233.4587,16739.0
2022-02-10 14:25:00,253.55,253.83,253.4,253.5,14522.0,233.4587,233.7165,233.3206,233.4126,14522.0
2022-02-10 14:30:00,253.48,253.64,253.26,253.37,6788.0,233.3942,233.5415,233.1917,233.2929,6788.0
2022-02-10 14:35:00,253.32,253.36,253.09,253.31,27318.0,233.2469,233.2837,233.0351,233.2377,27318.0
2022-02-10 14:40:00,253.24,253.36,253.06,253.13,9460.0,233.1732,233.2837,233.0075,233.072,9460.0
2022-02-10 14:45:00,253.12,253.53,253.08,253.16,26408.0,233.0627,233.4403,233.0259,233.0996,26408.0
2022-02-10 14:50:00,253.08,253.19,252.34,252.52,17344.0,233.0259,233.1272,232.3446,232.5103,17344.0
2022-02-10 14:55:00,252.53,252.65,252.21,252.44,6279.0,232.5195,232.63,232.2249,232.4366,6279.0
2022-02-10 15:00:00,252.46,252.82,252.33,252.6,8878.0,232.455,232.7865,232.3353,232.5839,8878.0
2022-02-10 15:05:00,252.7,253.12,252.59,253.06,9229.0,232.676,233.0627,232.5747,233.0075,9229.0
2022-02-10 15:10:00,253.17,253.59,253.11,253.36,6788.0,233.1088,233.4955,233.0535,233.2837,6788.0
2022-02-10 15:15:00,253.26,253.3,252.55,252.56,13599.0,233.1917,233.2285,232.5379,232.5471,13599.0
2022-02-10 15:20:00,252.56,252.82,252.46,252.8,8178.0,232.5471,232.7865,232.455,232.7681,8178.0
2022-02-10 15:25:00,252.86,253.24,252.76,252.77,10536.0,232.8233,233.1732,232.7313,232.7405,10536.0
2022-02-10 15:30:00,252.67,252.71,252.09,252.23,10927.0,232.6484,232.6852,232.1144,232.2433,10927.0
2022-02-10 15:35:00,252.17,252.47,252.09,252.17,12197.0,232.188,232.4643,232.1144,232.188,12197.0
2022-02-10 15:40:00,252.14,252.36,251.69,251.8,19731.0,232.1604,232.363,231.7461,231.8473,19731.0
2022-02-10 15:45:00,251.74,251.82,251.23,251.45,28982.0,231.7921,231.8658,231.3225,231.5251,28982.0
2022-02-10 15:50:00,251.45,251.94,251.15,251.75,37256.0,231.5251,231.9762,231.2488,231.8013,37256.0
2022-02-10 15:55:00,251.83,252.49,251.79,252.39,123078.0,231.875,232.4827,231.8381,232.3906,123078.0
2022-02-11 09:30:00,251.01,251.66,249.45,249.45,29742.0,231.1199,231.7184,229.6836,229.6836,29742.0
2022-02-11 09:35:00,249.83,251.29,249.83,250.58,6835.0,230.0334,231.3778,230.0334,230.724,6835.0
2022-02-11 09:40:00,250.97,250.97,250.05,250.05,3223.0,231.0831,231.0831,230.236,230.236,3223.0
2022-02-11 09:45:00,250.22,251.41,250.14,251.1,11069.0,230.3925,231.4882,230.3189,231.2028,11069.0
2022-02-11 09:50:00,251.16,251.2,249.91,249.93,6697.0,231.2581,231.2949,230.1071,230.1255,6697.0
2022-02-11 09:55:00,250.01,250.17,249.45,249.49,12447.0,230.1992,230.3465,229.6836,229.7204,12447.0
2022-02-11 10:00:00,249.22,250.08,249.22,249.67,10465.0,229.4718,230.2636,229.4718,229.8861,10465.0
2022-02-11 10:05:00,249.79,250.11,249.62,249.85,5131.0,229.9966,230.2913,229.8401,230.0519,5131.0
2022-02-11 10:10:00,249.8,249.91,249.25,249.45,6705.0,230.0058,230.1071,229.4994,229.6836,6705.0
2022-02-11 10:15:00,249.42,249.83,249.42,249.72,1737.0,229.6559,230.0334,229.6559,229.9322,1737.0
2022-02-11 10:20:00,249.6,250.0,249.56,250.0,5023.0,229.8217,230.19,229.7848,230.19,5023.0
2022-02-11 10:25:00,249.88,250.14,249.71,249.86,3763.0,230.0795,230.3189,229.923,230.0611,3763.0
2022-02-11 10:30:00,249.73,250.34,249.32,249.39,3089.0,229.9414,230.503,229.5639,229.6283,3089.0
2022-02-11 10:35:00,249.4,249.99,249.28,249.75,6711.0,229.6375,230.1808,229.527,229.9598,6711.0
2022-02-11 10:40:00,249.84,249.99,249.62,249.75,6300.0,230.0427,230.1808,229.8401,229.9598,6300.0
2022-02-11 10:45:00,249.78,249.8,249.36,249.36,7422.0,229.9874,230.0058,229.6007,229.6007,7422.0
2022-02-11 10:50:00,249.33,249.58,248.81,249.42,10405.0,229.5731,229.8033,229.0943,229.6559,10405.0
2022-02-11 10:55:00,249.53,250.13,249.52,249.68,10391.0,229.7572,230.3097,229.748,229.8953,10391.0
2022-02-11 11:00:00,249.79,249.93,249.44,249.44,10691.0,229.9966,230.1255,229.6743,229.6743,10691.0
2022-02-11 11:05:00,249.39,249.47,248.81,248.81,4566.0,229.6283,229.702,229.0943,229.0943,4566.0
2022-02-11 11:10:00,248.64,248.89,248.56,248.83,6883.0,228.9377,229.1679,228.8641,229.1127,6883.0
2022-02-11 11:15:00,248.83,248.83,248.1,248.1,7403.0,229.1127,229.1127,228.4405,228.4405,7403.0
2022-02-11 11:20:00,248.12,248.6,248.12,248.45,7527.0,228.4589,228.9009,228.4589,228.7628,7527.0
2022-02-11 11:25:00,248.51,248.6,248.01,248.01,8335.0,228.818,228.9009,228.3577,228.3577,8335.0
2022-02-11 11:30:00,248.05,248.45,247.96,248.08,14766.0,228.3945,228.7628,228.3116,228.4221,14766.0
2022-02-11 11:35:00,248.08,248.33,247.95,248.1,5897.0,228.4221,228.6523,228.3024,228.4405,5897.0
2022-02-11 11:40:00,248.2,248.28,247.91,247.91,10693.0,228.5326,228.6063,228.2656,228.2656,10693.0
2022-02-11 11:45:00,248.03,248.41,247.94,248.1,34022.0,228.3761,228.726,228.2932,228.4405,34022.0
2022-02-11 11:50:00,248.1,248.25,248.0,248.13,4361.0,228.4405,228.5786,228.3485,228.4682,4361.0
2022-02-11 11:55:00,248.14,248.43,248.03,248.33,6032.0,228.4774,228.7444,228.3761,228.6523,6032.0
2022-02-11 12:00:00,248.17,248.33,248.11,248.17,3104.0,228.505,228.6523,228.4497,228.505,3104.0
2022-02-11 12:05:00,248.12,248.12,247.65,247.76,7980.0,228.4589,228.4589,228.0262,228.1275,7980.0
2022-02-11 12:10:00,247.74,248.21,247.66,248.2,5529.0,228.1091,228.5418,228.0354,228.5326,5529.0
2022-02-11 12:15:00,247.97,248.03,247.84,247.97,5109.0,228.3208,228.3761,228.2011,228.3208,5109.0
2022-02-11 12:20:00,247.94,247.99,247.81,247.85,3773.0,228.2932,228.3392,228.1735,228.2103,3773.0
2022-02-11 12:25:00,247.89,248.18,247.88,248.17,4390.0,228.2472,228.5142,228.238,228.505,4390.0
2022-02-11 12:30:00,248.23,248.4,248.11,248.4,2573.0,228.5602,228.7168,228.4497,228.7168,2573.0
2022-02-11 12:35:00,248.41,248.62,248.13,248.13,3127.0,228.726,228.9193,228.4682,228.4682,3127.0
2022-02-11 12:40:00,248.09,248.39,248.09,248.28,5290.0,228.4313,228.7076,228.4313,228.6063,5290.0
2022-02-11 12:45:00,248.16,248.46,248.08,248.29,3938.0,228.4958,228.772,228.4221,228.6155,3938.0
2022-02-11 12:50:00,248.24,248.28,248.09,248.15,5650.0,228.5694,228.6063,228.4313,228.4866,5650.0
2022-02-11 12:55:00,248.28,248.44,248.05,248.3,7860.0,228.6063,228.7536,228.3945,228.6247,7860.0
2022-02-11 13:00:00,248.31,248.85,248.31,248.6,6666.0,228.6339,229.1311,228.6339,228.9009,6666.0
2022-02-11 13:05:00,248.59,249.36,248.58,249.19,4575.0,228.8917,229.6007,228.8825,229.4442,4575.0
2022-02-11 13:10:00,249.2,249.2,248.89,249.06,7841.0,229.4534,229.4534,229.1679,229.3245,7841.0
2022-02-11 13:15:00,249.03,249.08,248.57,248.57,3820.0,229.2968,229.3429,228.8733,228.8733,3820.0
2022-02-11 13:20:00,248.67,248.8,248.58,248.7,4570.0,228.9654,229.0851,228.8825,228.993,4570.0
2022-02-11 13:25:00,248.78,248.78,248.09,248.09,4200.0,229.0666,229.0666,228.4313,228.4313,4200.0
2022-02-11 13:30:00,248.28,248.45,248.16,248.32,8903.0,228.6063,228.7628,228.4958,228.6431,8903.0
2022-02-11 13:35:00,248.28,248.28,246.9,246.9,9782.0,228.6063,228.6063,227.3356,227.3356,9782.0
2022-02-11 13:40:00,246.73,247.16,246.41,246.68,5441.0,227.1791,227.575,226.8844,227.1331,5441.0
2022-02-11 13:45:00,246.61,246.61,245.66,245.86,37677.0,227.0686,227.0686,226.1939,226.378,37677.0
2022-02-11 13:50:00,246.01,246.48,245.61,246.41,10477.0,226.5161,226.9489,226.1478,226.8844,10477.0
2022-02-11 13:55:00,246.38,246.59,246.13,246.23,8498.0,226.8568,227.0502,226.6266,226.7187,8498.0
2022-02-11 14:00:00,246.31,246.64,245.71,246.34,7015.0,226.7924,227.0962,226.2399,226.82,7015.0
2022-02-11 14:05:00,246.48,246.9,246.07,246.34,12077.0,226.9489,227.3356,226.5714,226.82,12077.0
2022-02-11 14:10:00,246.7,247.17,246.48,247.14,5454.0,227.1515,227.5842,226.9489,227.5566,5454.0
2022-02-11 14:15:00,247.29,247.46,246.87,247.29,6756.0,227.6947,227.8512,227.308,227.6947,6756.0
2022-02-11 14:20:00,247.15,247.44,247.0,247.18,8900.0,227.5658,227.8328,227.4277,227.5934,8900.0
2022-02-11 14:25:00,247.16,247.16,246.09,246.09,7383.0,227.575,227.575,226.5898,226.5898,7383.0
2022-02-11 14:30:00,246.1,246.88,245.9,246.76,11999.0,226.599,227.3172,226.4149,227.2067,11999.0
2022-02-11 14:35:00,246.65,246.68,245.97,245.97,10407.0,227.1054,227.1331,226.4793,226.4793,10407.0
2022-02-11 14:40:00,246.0,246.18,245.62,245.71,8304.0,226.5069,226.6727,226.157,226.2399,8304.0
2022-02-11 14:45:00,245.62,245.67,245.09,245.4,7996.0,226.157,226.2031,225.669,225.9545,7996.0
2022-02-11 14:50:00,245.3,245.3,244.77,244.99,16547.0,225.8624,225.8624,225.3744,225.577,16547.0
2022-02-11 14:55:00,245.04,245.56,244.96,245.55,10236.0,225.623,226.1018,225.5493,226.0926,10236.0
2022-02-11 15:00:00,245.6,246.76,245.6,246.65,10198.0,226.1386,227.2067,226.1386,227.1054,10198.0
2022-02-11 15:05:00,246.65,246.65,245.75,245.78,8243.0,227.1054,227.1054,226.2767,226.3044,8243.0
2022-02-11 15:10:00,245.76,245.78,245.08,245.51,20284.0,226.286,226.3044,225.6598,226.0558,20284.0
2022-02-11 15:15:00,245.6,246.06,244.74,245.22,33105.0,226.1386,226.5622,225.3468,225.7887,33105.0
2022-02-11 15:20:00,245.33,245.86,245.08,245.32,7190.0,225.89,226.378,225.6598,225.8808,7190.0
2022-02-11 15:25:00,245.39,245.82,245.33,245.63,9543.0,225.9453,226.3412,225.89,226.1663,9543.0
2022-02-11 15:30:00,245.63,245.63,244.88,245.49,19640.0,226.1663,226.1663,225.4757,226.0373,19640.0
2022-02-11 15:35:00,245.5,245.56,244.71,244.74,12695.0,226.0466,226.1018,225.3192,225.3468,12695.0
2022-02-11 15:40:00,244.84,244.85,243.92,244.6,17834.0,225.4389,225.4481,224.5918,225.2179,17834.0
2022-02-11 15:45:00,244.77,245.09,244.5,244.75,71196.0,225.3744,225.669,225.1258,225.356,71196.0
2022-02-11 15:50:00,245.04,245.04,244.06,244.11,46604.0,225.623,225.623,224.7207,224.7667,46604.0
2022-02-11 15:55:00,244.22,245.06,243.8,244.38,105630.0,224.868,225.6414,224.4813,225.0153,105630.0
2022-02-14 09:30:00,245.06,245.91,245.01,245.71,38873.0,225.6414,226.4241,225.5954,226.2399,38873.0
2022-02-14 09:35:00,245.56,245.76,244.41,244.52,17948.0,226.1018,226.286,225.0429,225.1442,17948.0
2022-02-14 09:40:00,244.39,245.06,243.82,243.82,7301.0,225.0245,225.6414,224.4997,224.4997,7301.0
2022-02-14 09:45:00,243.8,243.81,242.68,243.16,11582.0,224.4813,224.4905,223.45,223.892,11582.0
2022-02-14 09:50:00,243.15,243.51,242.97,242.97,6979.0,223.8828,224.2142,223.717,223.717,6979.0
2022-02-14 09:55:00,242.99,242.99,242.29,242.45,10080.0,223.7354,223.7354,223.0909,223.2382,10080.0
2022-02-14 10:00:00,242.55,242.56,241.7,242.2,12380.0,223.3303,223.3395,222.5477,223.008,12380.0
2022-02-14 10:05:00,242.24,242.33,241.96,242.16,10415.0,223.0449,223.1277,222.7871,222.9712,10415.0
2022-02-14 10:10:00,242.08,243.36,242.08,242.57,10640.0,222.8976,224.0761,222.8976,223.3487,10640.0
2022-02-14 10:15:00,242.35,242.45,241.58,241.81,6883.0,223.1462,223.2382,222.4372,222.649,6883.0
2022-02-14 10:20:00,241.72,243.01,241.61,242.85,7936.0,222.5661,223.7539,222.4648,223.6065,7936.0
2022-02-14 10:25:00,242.75,243.01,242.29,242.6,5891.0,223.5145,223.7539,223.0909,223.3764,5891.0
2022-02-14 10:30:00,242.7,242.77,241.63,242.09,6658.0,223.4684,223.5329,222.4832,222.9068,6658.0
2022-02-14 10:35:00,242.07,242.48,242.04,242.41,6288.0,222.8883,223.2659,222.8607,223.2014,6288.0
2022-02-14 10:40:00,242.51,242.61,242.28,242.34,2353.0,223.2935,223.3856,223.0817,223.137,2353.0
2022-02-14 10:45:00,242.3,242.4,241.99,241.99,5420.0,223.1001,223.1922,222.8147,222.8147,5420.0
2022-02-14 10:50:00,241.96,242.08,241.65,241.96,4774.0,222.7871,222.8976,222.5016,222.7871,4774.0
2022-02-14 10:55:00,242.03,242.28,241.55,241.66,8670.0,222.8515,223.0817,222.4096,222.5108,8670.0
2022-02-14 11:00:00,241.78,242.23,241.67,242.23,4027.0,222.6213,223.0357,222.52,223.0357,4027.0
2022-02-14 11:05:00,242.0,242.16,241.92,241.98,10104.0,222.8239,222.9712,222.7502,222.8055,10104.0
2022-02-14 11:10:00,242.03,242.03,241.38,241.38,5893.0,222.8515,222.8515,222.253,222.253,5893.0
2022-02-14 11:15:00,241.34,241.57,241.15,241.38,7387.0,222.2162,222.428,222.0412,222.253,7387.0
2022-02-14 11:20:00,241.46,241.5,241.25,241.38,5780.0,222.3267,222.3635,222.1333,222.253,5780.0
2022-02-14 11:25:00,241.41,241.71,241.35,241.56,6130.0,222.2806,222.5569,222.2254,222.4188,6130.0
2022-02-14 11:30:00,241.56,241.63,240.85,241.19,16187.0,222.4188,222.4832,221.765,222.0781,16187.0
2022-02-14 11:35:00,241.18,241.33,241.07,241.24,9514.0,222.0689,222.207,221.9676,222.1241,9514.0
2022-02-14 11:40:00,241.35,241.54,241.1,241.49,8750.0,222.2254,222.4003,221.9952,222.3543,8750.0
2022-02-14 11:45:00,241.49,241.71,241.14,241.23,15692.0,222.3543,222.5569,222.032,222.1149,15692.0
2022-02-14 11:50:00,241.3,241.49,241.01,241.13,11068.0,222.1794,222.3543,221.9123,222.0228,11068.0
2022-02-14 11:55:00,241.12,241.43,240.88,241.43,6156.0,222.0136,222.2991,221.7926,222.2991,6156.0
2022-02-14 12:00:00,241.36,241.36,241.15,241.19,9314.0,222.2346,222.2346,222.0412,222.0781,9314.0
2022-02-14 12:05:00,241.07,241.23,240.82,240.98,7172.0,221.9676,222.1149,221.7374,221.8847,7172.0
2022-02-14 12:10:00,240.86,241.13,240.83,241.06,2155.0,221.7742,222.0228,221.7466,221.9584,2155.0
2022-02-14 12:15:00,241.13,241.79,241.13,241.79,8772.0,222.0228,222.6305,222.0228,222.6305,8772.0
2022-02-14 12:20:00,241.95,242.79,241.95,242.66,11363.0,222.7779,223.5513,222.7779,223.4316,11363.0
2022-02-14 12:25:00,242.77,243.17,242.77,243.02,13810.0,223.5329,223.9012,223.5329,223.7631,13810.0
2022-02-14 12:30:00,243.0,243.09,242.85,242.93,10360.0,223.7447,223.8275,223.6065,223.6802,10360.0
2022-02-14 12:35:00,242.86,243.13,242.61,243.13,80992.0,223.6157,223.8644,223.3856,223.8644,80992.0
2022-02-14 12:40:00,243.13,243.35,243.12,243.12,19096.0,223.8644,224.0669,223.8551,223.8551,19096.0
2022-02-14 12:45:00,243.07,243.7,242.94,243.7,18961.0,223.8091,224.3892,223.6894,224.3892,18961.0
2022-02-14 12:50:00,243.63,243.69,243.22,243.35,32673.0,224.3247,224.38,223.9472,224.0669,32673.0
2022-02-14 12:55:00,243.26,243.81,243.26,243.73,3651.0,223.9841,224.4905,223.9841,224.4168,3651.0
2022-02-14 13:00:00,243.76,243.93,243.62,243.92,2970.0,224.4444,224.601,224.3155,224.5918,2970.0
2022-02-14 13:05:00,243.92,244.19,243.74,243.82,14557.0,224.5918,224.8404,224.426,224.4997,14557.0
2022-02-14 13:10:00,243.84,243.9,243.75,243.81,3101.0,224.5181,224.5733,224.4352,224.4905,3101.0
2022-02-14 13:15:00,243.79,243.89,243.65,243.89,4932.0,224.4721,224.5641,224.3431,224.5641,4932.0
2022-02-14 13:20:00,244.0,244.02,243.24,243.38,9388.0,224.6654,224.6838,223.9656,224.0945,9388.0
2022-02-14 13:25:00,243.5,243.55,243.3,243.3,3710.0,224.205,224.2511,224.0209,224.0209,3710.0
2022-02-14 13:30:00,243.43,243.54,243.03,243.17,14379.0,224.1406,224.2419,223.7723,223.9012,14379.0
2022-02-14 13:35:00,243.07,243.14,242.79,243.01,8305.0,223.8091,223.8736,223.5513,223.7539,8305.0
2022-02-14 13:40:00,242.92,242.92,242.33,242.51,7532.0,223.671,223.671,223.1277,223.2935,7532.0
2022-02-14 13:45:00,242.44,242.44,241.78,241.97,6043.0,223.229,223.229,222.6213,222.7963,6043.0
2022-02-14 13:50:00,241.77,241.77,240.92,241.14,25735.0,222.6121,222.6121,221.8295,222.032,25735.0
2022-02-14 13:55:00,241.16,241.3,240.9,241.23,7993.0,222.0505,222.1794,221.8111,222.1149,7993.0
2022-02-14 14:00:00,241.08,241.3,240.94,241.17,6912.0,221.9768,222.1794,221.8479,222.0597,6912.0
2022-02-14 14:05:00,241.08,241.08,240.54,240.54,5456.0,221.9768,221.9768,221.4796,221.4796,5456.0
2022-02-14 14:10:00,240.5,240.8,240.45,240.74,11313.0,221.4428,221.719,221.3967,221.6637,11313.0
2022-02-14 14:15:00,240.7,240.75,240.45,240.66,15589.0,221.6269,221.6729,221.3967,221.5901,15589.0
2022-02-14 14:20:00,240.66,240.78,240.53,240.55,9099.0,221.5901,221.7006,221.4704,221.4888,9099.0
2022-02-14 14:25:00,240.5,242.04,240.38,241.52,11229.0,221.4428,222.8607,221.3323,222.3819,11229.0
2022-02-14 14:30:00,241.39,241.84,241.11,241.84,8747.0,222.2622,222.6766,222.0044,222.6766,8747.0
2022-02-14 14:35:00,241.84,242.18,241.83,242.16,16389.0,222.6766,222.9896,222.6674,222.9712,16389.0
2022-02-14 14:40:00,241.95,242.41,241.95,242.34,7217.0,222.7779,223.2014,222.7779,223.137,7217.0
2022-02-14 14:45:00,242.27,242.58,242.04,242.19,6703.0,223.0725,223.3579,222.8607,222.9988,6703.0
2022-02-14 14:50:00,242.25,242.74,242.19,242.23,12714.0,223.0541,223.5053,222.9988,223.0357,12714.0
2022-02-14 14:55:00,242.23,242.25,241.83,242.2,12730.0,223.0357,223.0541,222.6674,223.008,12730.0
2022-02-14 15:00:00,242.23,242.31,242.0,242.18,10001.0,223.0357,223.1093,222.8239,222.9896,10001.0
2022-02-14 15:05:00,242.18,242.28,241.78,242.25,12725.0,222.9896,223.0817,222.6213,223.0541,12725.0
2022-02-14 15:10:00,242.22,242.6,241.98,242.59,11660.0,223.0265,223.3764,222.8055,223.3671,11660.0
2022-02-14 15:15:00,242.56,242.57,242.06,242.06,11800.0,223.3395,223.3487,222.8791,222.8791,11800.0
2022-02-14 15:20:00,242.06,242.82,241.92,242.47,11756.0,222.8791,223.5789,222.7502,223.2567,11756.0
2022-02-14 15:25:00,242.36,242.5,242.24,242.33,9065.0,223.1554,223.2843,223.0449,223.1277,9065.0
2022-02-14 15:30:00,242.27,243.09,242.19,242.99,15426.0,223.0725,223.8275,222.9988,223.7354,15426.0
2022-02-14 15:35:00,242.97,243.25,242.87,243.13,18629.0,223.717,223.9748,223.625,223.8644,18629.0
2022-02-14 15:40:00,243.19,243.46,242.96,243.46,20648.0,223.9196,224.1682,223.7078,224.1682,20648.0
2022-02-14 15:45:00,243.47,243.95,242.81,243.69,35324.0,224.1774,224.6194,223.5697,224.38,35324.0
2022-02-14 15:50:00,243.58,243.68,243.05,243.31,49216.0,224.2787,224.3708,223.7907,224.0301,49216.0
2022-02-14 15:55:00,243.31,244.0,243.15,243.5,122400.0,224.0301,224.6654,223.8828,224.205,122400.0
2022-02-15 09:30:00,245.83,248.16,245.41,247.02,27791.0,226.3504,228.4958,225.9637,227.4461,27791.0
2022-02-15 09:35:00,247.0,247.99,247.0,247.47,4376.0,227.4277,228.3392,227.4277,227.8605,4376.0
2022-02-15 09:40:00,247.28,248.33,247.24,247.75,9648.0,227.6855,228.6523,227.6487,228.1183,9648.0
2022-02-15 09:45:00,247.73,248.19,247.57,247.57,7649.0,228.0998,228.5234,227.9525,227.9525,7649.0
2022-02-15 09:50:00,247.49,247.49,247.06,247.27,13798.0,227.8789,227.8789,227.4829,227.6763,13798.0
2022-02-15 09:55:00,247.09,247.17,246.4,247.05,23984.0,227.5106,227.5842,226.8752,227.4737,23984.0
2022-02-15 10:00:00,247.06,247.36,246.85,247.07,9434.0,227.4829,227.7592,227.2896,227.4921,9434.0
2022-02-15 10:05:00,246.94,247.75,246.93,247.64,13337.0,227.3724,228.1183,227.3632,228.017,13337.0
2022-02-15 10:10:00,247.54,247.59,247.16,247.59,8431.0,227.9249,227.9709,227.575,227.9709,8431.0
2022-02-15 10:15:00,247.52,247.71,247.3,247.44,6363.0,227.9065,228.0814,227.7039,227.8328,6363.0
2022-02-15 10:20:00,247.49,247.74,247.22,247.74,9186.0,227.8789,228.1091,227.6303,228.1091,9186.0
2022-02-15 10:25:00,247.74,247.76,247.28,247.76,3226.0,228.1091,228.1275,227.6855,228.1275,3226.0
2022-02-15 10:30:00,247.69,247.75,247.35,247.49,8791.0,228.063,228.1183,227.75,227.8789,8791.0
2022-02-15 10:35:00,247.47,247.99,247.41,247.97,5134.0,227.8605,228.3392,227.8052,228.3208,5134.0
2022-02-15 10:40:00,248.17,248.22,247.89,248.0,6587.0,228.505,228.551,228.2472,228.3485,6587.0
2022-02-15 10:45:00,248.0,248.71,247.96,248.71,14352.0,228.3485,229.0022,228.3116,229.0022,14352.0
2022-02-15 10:50:00,248.68,248.75,248.34,248.46,8852.0,228.9746,229.039,228.6615,228.772,8852.0
2022-02-15 10:55:00,248.39,248.69,248.21,248.5,12637.0,228.7076,228.9838,228.5418,228.8088,12637.0
2022-02-15 11:00:00,248.36,248.48,248.23,248.38,7099.0,228.6799,228.7904,228.5602,228.6983,7099.0
2022-02-15 11:05:00,248.32,248.42,248.2,248.35,7095.0,228.6431,228.7352,228.5326,228.6707,7095.0
2022-02-15 11:10:00,248.24,248.39,248.21,248.3,8298.0,228.5694,228.7076,228.5418,228.6247,8298.0
2022-02-15 11:15:00,248.36,248.37,247.78,247.78,5547.0,228.6799,228.6891,228.1459,228.1459,5547.0
2022-02-15 11:20:00,247.79,247.99,247.66,247.66,4628.0,228.1551,228.3392,228.0354,228.0354,4628.0
2022-02-15 11:25:00,247.49,247.65,247.04,247.61,11167.0,227.8789,228.0262,227.4645,227.9894,11167.0
2022-02-15 11:30:00,247.7,247.97,247.47,247.92,3482.0,228.0722,228.3208,227.8605,228.2748,3482.0
2022-02-15 11:35:00,247.96,248.13,247.71,247.8,4054.0,228.3116,228.4682,228.0814,228.1643,4054.0
2022-02-15 11:40:00,247.8,247.85,247.43,247.5,10240.0,228.1643,228.2103,227.8236,227.8881,10240.0
2022-02-15 11:45:00,247.51,247.67,247.25,247.41,15933.0,227.8973,228.0446,227.6579,227.8052,15933.0
2022-02-15 11:50:00,247.45,247.57,247.22,247.33,6927.0,227.842,227.9525,227.6303,227.7315,6927.0
2022-02-15 11:55:00,247.36,247.54,247.25,247.3,3787.0,227.7592,227.9249,227.6579,227.7039,3787.0
2022-02-15 12:00:00,247.33,247.38,247.22,247.3,10708.0,227.7315,227.7776,227.6303,227.7039,10708.0
2022-02-15 12:05:00,247.27,247.34,246.98,246.98,5578.0,227.6763,227.7408,227.4093,227.4093,5578.0
2022-02-15 12:10:00,247.0,247.15,246.89,246.89,8114.0,227.4277,227.5658,227.3264,227.3264,8114.0
2022-02-15 12:15:00,246.92,246.94,246.65,246.89,5104.0,227.354,227.3724,227.1054,227.3264,5104.0
2022-02-15 12:20:00,246.93,247.22,246.78,246.92,5880.0,227.3632,227.6303,227.2251,227.354,5880.0
2022-02-15 12:25:00,247.05,247.47,247.01,247.28,7788.0,227.4737,227.8605,227.4369,227.6855,7788.0
2022-02-15 12:30:00,247.3,247.46,246.97,247.05,8852.0,227.7039,227.8512,227.4001,227.4737,8852.0
2022-02-15 12:35:00,247.17,247.51,247.08,247.51,5778.0,227.5842,227.8973,227.5014,227.8973,5778.0
2022-02-15 12:40:00,247.51,247.58,247.21,247.5,7306.0,227.8973,227.9617,227.6211,227.8881,7306.0
2022-02-15 12:45:00,247.55,247.55,247.05,247.19,8903.0,227.9341,227.9341,227.4737,227.6026,8903.0
2022-02-15 12:50:00,247.15,247.68,247.15,247.54,3875.0,227.5658,228.0538,227.5658,227.9249,3875.0
2022-02-15 12:55:00,247.64,247.67,247.42,247.42,4998.0,228.017,228.0446,227.8144,227.8144,4998.0
2022-02-15 13:00:00,247.52,247.65,247.47,247.62,4133.0,227.9065,228.0262,227.8605,227.9986,4133.0
2022-02-15 13:05:00,247.65,247.93,247.64,247.93,4219.0,228.0262,228.284,228.017,228.284,4219.0
2022-02-15 13:10:00,247.92,248.4,247.92,248.07,6040.0,228.2748,228.7168,228.2748,228.4129,6040.0
2022-02-15 13:15:00,248.2,248.6,247.95,248.48,8138.0,228.5326,228.9009,228.3024,228.7904,8138.0
2022-02-15 13:20:00,248.6,248.92,248.49,248.67,4738.0,228.9009,229.1956,228.7996,228.9654,4738.0
2022-02-15 13:25:00,248.75,248.81,248.53,248.66,3760.0,229.039,229.0943,228.8365,228.9562,3760.0
2022-02-15 13:30:00,248.77,248.81,248.64,248.65,4242.0,229.0574,229.0943,228.9377,228.9469,4242.0
2022-02-15 13:35:00,248.73,248.88,248.68,248.68,4845.0,229.0206,229.1587,228.9746,228.9746,4845.0
2022-02-15 13:40:00,248.71,248.8,248.61,248.67,5213.0,229.0022,229.0851,228.9101,228.9654,5213.0
2022-02-15 13:45:00,248.67,248.73,248.46,248.53,4397.0,228.9654,229.0206,228.772,228.8365,4397.0
2022-02-15 13:50:00,248.61,248.71,248.37,248.48,4535.0,228.9101,229.0022,228.6891,228.7904,4535.0
2022-02-15 13:55:00,248.45,248.54,248.33,248.39,4849.0,228.7628,228.8457,228.6523,228.7076,4849.0
2022-02-15 14:00:00,248.55,248.55,248.13,248.15,5554.0,228.8549,228.8549,228.4682,228.4866,5554.0
2022-02-15 14:05:00,248.14,248.14,247.78,248.03,5420.0,228.4774,228.4774,228.1459,228.3761,5420.0
2022-02-15 14:10:00,248.09,248.36,248.08,248.1,6377.0,228.4313,228.6799,228.4221,228.4405,6377.0
2022-02-15 14:15:00,248.28,248.33,248.04,248.33,5035.0,228.6063,228.6523,228.3853,228.6523,5035.0
2022-02-15 14:20:00,248.35,248.4,247.95,248.08,6554.0,228.6707,228.7168,228.3024,228.4221,6554.0
2022-02-15 14:25:00,248.07,248.3,248.07,248.27,4264.0,228.4129,228.6247,228.4129,228.5971,4264.0
2022-02-15 14:30:00,248.25,248.35,248.06,248.13,6595.0,228.5786,228.6707,228.4037,228.4682,6595.0
2022-02-15 14:35:00,248.22,248.35,248.11,248.26,3653.0,228.551,228.6707,228.4497,228.5879,3653.0
2022-02-15 14:40:00,248.27,248.39,248.01,248.39,5619.0,228.5971,228.7076,228.3577,228.7076,5619.0
2022-02-15 14:45:00,248.44,248.53,247.77,247.77,6637.0,228.7536,228.8365,228.1367,228.1367,6637.0
2022-02-15 14:50:00,247.86,247.98,247.7,247.88,4184.0,228.2195,228.33,228.0722,228.238,4184.0
2022-02-15 14:55:00,247.88,247.89,247.53,247.53,12805.0,228.238,228.2472,227.9157,227.9157,12805.0
2022-02-15 15:00:00,247.71,247.94,247.71,247.87,5074.0,228.0814,228.2932,228.0814,228.2288,5074.0
2022-02-15 15:05:00,247.87,247.87,247.74,247.76,7358.0,228.2288,228.2288,228.1091,228.1275,7358.0
2022-02-15 15:10:00,247.75,247.9,247.68,247.69,10475.0,228.1183,228.2564,228.0538,228.063,10475.0
2022-02-15 15:15:00,247.72,247.94,247.65,247.93,7557.0,228.0906,228.2932,228.0262,228.284,7557.0
2022-02-15 15:20:00,247.97,248.06,247.69,247.75,8415.0,228.3208,228.4037,228.063,228.1183,8415.0
2022-02-15 15:25:00,247.86,248.04,247.65,247.68,10474.0,228.2195,228.3853,228.0262,228.0538,10474.0
2022-02-15 15:30:00,247.68,247.69,247.17,247.25,13891.0,228.0538,228.063,227.5842,227.6579,13891.0
2022-02-15 15:35:00,247.34,247.4,246.39,246.74,14746.0,227.7408,227.796,226.866,227.1883,14746.0
2022-02-15 15:40:00,246.68,247.15,246.68,246.97,22972.0,227.1331,227.5658,227.1331,227.4001,22972.0
2022-02-15 15:45:00,246.97,247.35,246.73,247.28,26209.0,227.4001,227.75,227.1791,227.6855,26209.0
2022-02-15 15:50:00,247.38,247.97,247.34,247.46,47702.0,227.7776,228.3208,227.7408,227.8512,47702.0
2022-02-15 15:55:00,247.54,247.96,247.25,247.76,83312.0,227.9249,228.3116,227.6579,228.1275,83312.0
2022-02-16 09:30:00,246.97,248.24,246.97,247.22,17394.0,227.4001,228.5694,227.4001,227.6303,17394.0
2022-02-16 09:35:00,247.19,248.32,247.19,247.98,2816.0,227.6026,228.6431,227.6026,228.33,2816.0
2022-02-16 09:40:00,248.01,248.26,247.13,247.57,2272.0,228.3577,228.5879,227.5474,227.9525,2272.0
2022-02-16 09:45:00,247.36,247.57,246.5,246.51,2478.0,227.7592,227.9525,226.9673,226.9765,2478.0
2022-02-16 09:50:00,246.25,246.28,245.35,245.36,3047.0,226.7371,226.7647,225.9084,225.9176,3047.0
2022-02-16 09:55:00,245.41,245.41,244.61,244.98,9293.0,225.9637,225.9637,225.2271,225.5678,9293.0
2022-02-16 10:00:00,244.91,245.11,244.69,244.98,5815.0,225.5033,225.6875,225.3007,225.5678,5815.0
2022-02-16 10:05:00,244.93,245.1,244.48,244.57,3080.0,225.5217,225.6783,225.1074,225.1902,3080.0
2022-02-16 10:10:00,244.59,244.59,244.19,244.39,5941.0,225.2087,225.2087,224.8404,225.0245,5941.0
2022-02-16 10:15:00,244.39,244.6,244.2,244.2,4592.0,225.0245,225.2179,224.8496,224.8496,4592.0
2022-02-16 10:20:00,244.15,244.44,244.12,244.31,2285.0,224.8035,225.0705,224.7759,224.9509,2285.0
2022-02-16 10:25:00,244.45,244.53,244.24,244.53,2929.0,225.0798,225.1534,224.8864,225.1534,2929.0
2022-02-16 10:30:00,244.4,244.49,244.28,244.36,3351.0,225.0337,225.1166,224.9232,224.9969,3351.0
2022-02-16 10:35:00,244.41,244.48,243.92,244.34,7038.0,225.0429,225.1074,224.5918,224.9785,7038.0
2022-02-16 10:40:00,244.3,244.39,244.13,244.39,2828.0,224.9416,225.0245,224.7851,225.0245,2828.0
2022-02-16 10:45:00,244.39,244.39,243.93,244.12,4115.0,225.0245,225.0245,224.601,224.7759,4115.0
2022-02-16 10:50:00,243.92,243.99,243.67,243.9,2670.0,224.5918,224.6562,224.3616,224.5733,2670.0
2022-02-16 10:55:00,243.9,243.98,243.72,243.82,3371.0,224.5733,224.647,224.4076,224.4997,3371.0
2022-02-16 11:00:00,243.91,243.99,243.61,243.79,8196.0,224.5825,224.6562,224.3063,224.4721,8196.0
2022-02-16 11:05:00,243.68,243.84,243.54,243.72,4832.0,224.3708,224.5181,224.2419,224.4076,4832.0
2022-02-16 11:10:00,243.78,244.08,243.69,244.03,13105.0,224.4628,224.7391,224.38,224.693,13105.0
2022-02-16 11:15:00,244.05,244.34,243.7,243.88,16342.0,224.7115,224.9785,224.3892,224.5549,16342.0
2022-02-16 11:20:00,243.86,244.39,243.62,244.31,19883.0,224.5365,225.0245,224.3155,224.9509,19883.0
2022-02-16 11:25:00,244.36,244.97,244.02,244.97,31540.0,224.9969,225.5586,224.6838,225.5586,31540.0
2022-02-16 11:30:00,244.75,245.22,244.58,244.86,15393.0,225.356,225.7887,225.1995,225.4573,15393.0
2022-02-16 11:35:00,244.85,245.13,244.52,245.06,50090.0,225.4481,225.7059,225.1442,225.6414,50090.0
2022-02-16 11:40:00,245.25,245.33,244.79,245.02,9595.0,225.8164,225.89,225.3928,225.6046,9595.0
2022-02-16 11:45:00,244.98,245.04,244.77,245.03,10266.0,225.5678,225.623,225.3744,225.6138,10266.0
2022-02-16 11:50:00,245.03,245.05,244.9,245.0,5216.0,225.6138,225.6322,225.4941,225.5862,5216.0
2022-02-16 11:55:00,245.0,245.21,245.0,245.06,2454.0,225.5862,225.7795,225.5862,225.6414,2454.0
2022-02-16 12:00:00,244.97,245.14,244.87,245.12,13918.0,225.5586,225.7151,225.4665,225.6967,13918.0
2022-02-16 12:05:00,245.12,245.43,245.0,245.36,12402.0,225.6967,225.9821,225.5862,225.9176,12402.0
2022-02-16 12:10:00,245.47,245.65,245.33,245.65,2932.0,226.0189,226.1847,225.89,226.1847,2932.0
2022-02-16 12:15:00,245.69,245.7,245.26,245.31,9185.0,226.2215,226.2307,225.8256,225.8716,9185.0
2022-02-16 12:20:00,245.29,245.29,244.38,244.54,24804.0,225.8532,225.8532,225.0153,225.1626,24804.0
2022-02-16 12:25:00,244.53,244.91,244.48,244.54,19525.0,225.1534,225.5033,225.1074,225.1626,19525.0
2022-02-16 12:30:00,244.59,244.59,244.03,244.04,3147.0,225.2087,225.2087,224.693,224.7022,3147.0
2022-02-16 12:35:00,243.91,244.14,243.86,244.12,3817.0,224.5825,224.7943,224.5365,224.7759,3817.0
2022-02-16 12:40:00,244.23,244.46,244.07,244.07,3868.0,224.8772,225.089,224.7299,224.7299,3868.0
2022-02-16 12:45:00,244.1,244.92,244.09,244.92,17168.0,224.7575,225.5125,224.7483,225.5125,17168.0
2022-02-16 12:50:00,244.77,244.83,244.7,244.75,1882.0,225.3744,225.4296,225.3099,225.356,1882.0
2022-02-16 12:55:00,244.8,244.88,244.51,244.55,9526.0,225.402,225.4757,225.135,225.1718,9526.0
2022-02-16 13:00:00,244.6,244.61,244.49,244.58,6026.0,225.2179,225.2271,225.1166,225.1995,6026.0
2022-02-16 13:05:00,244.6,244.95,244.49,244.88,2686.0,225.2179,225.5401,225.1166,225.4757,2686.0
2022-02-16 13:10:00,244.99,244.99,244.76,244.87,4088.0,225.577,225.577,225.3652,225.4665,4088.0
2022-02-16 13:15:00,244.89,245.01,244.63,244.68,5151.0,225.4849,225.5954,225.2455,225.2915,5151.0
2022-02-16 13:20:00,244.66,244.66,244.25,244.25,3018.0,225.2731,225.2731,224.8956,224.8956,3018.0
2022-02-16 13:25:00,244.33,244.41,244.15,244.2,2504.0,224.9693,225.0429,224.8035,224.8496,2504.0
2022-02-16 13:30:00,244.25,244.41,244.13,244.16,3337.0,224.8956,225.0429,224.7851,224.8127,3337.0
2022-02-16 13:35:00,244.26,244.41,244.23,244.29,2828.0,224.9048,225.0429,224.8772,224.9324,2828.0
2022-02-16 13:40:00,244.28,244.28,243.84,243.85,6004.0,224.9232,224.9232,224.5181,224.5273,6004.0
2022-02-16 13:45:00,243.97,244.1,243.9,243.91,1300.0,224.6378,224.7575,224.5733,224.5825,1300.0
2022-02-16 13:50:00,243.91,244.02,243.78,243.91,5355.0,224.5825,224.6838,224.4628,224.5825,5355.0
2022-02-16 13:55:00,243.86,244.13,243.67,244.13,5102.0,224.5365,224.7851,224.3616,224.7851,5102.0
2022-02-16 14:00:00,244.14,244.73,243.52,244.03,11342.0,224.7943,225.3376,224.2234,224.693,11342.0
2022-02-16 14:05:00,244.2,244.56,243.88,244.22,7074.0,224.8496,225.181,224.5549,224.868,7074.0
2022-02-16 14:10:00,244.35,244.52,243.88,244.07,11602.0,224.9877,225.1442,224.5549,224.7299,11602.0
2022-02-16 14:15:00,244.12,244.48,244.01,244.21,26555.0,224.7759,225.1074,224.6746,224.8588,26555.0
2022-02-16 14:20:00,244.34,244.94,244.27,244.84,35235.0,224.9785,225.5309,224.914,225.4389,35235.0
2022-02-16 14:25:00,244.88,245.34,244.81,245.33,21937.0,225.4757,225.8992,225.4112,225.89,21937.0
2022-02-16 14:30:00,245.36,245.66,245.19,245.25,28719.0,225.9176,226.1939,225.7611,225.8164,28719.0
2022-02-16 14:35:00,245.19,245.25,244.81,245.02,14935.0,225.7611,225.8164,225.4112,225.6046,14935.0
2022-02-16 14:40:00,245.03,245.06,244.81,244.93,11828.0,225.6138,225.6414,225.4112,225.5217,11828.0
2022-02-16 14:45:00,244.94,245.1,244.59,244.62,11802.0,225.5309,225.6783,225.2087,225.2363,11802.0
2022-02-16 14:50:00,244.61,244.9,244.6,244.89,5908.0,225.2271,225.4941,225.2179,225.4849,5908.0
2022-02-16 14:55:00,244.84,245.17,244.75,245.15,11832.0,225.4389,225.7427,225.356,225.7243,11832.0
2022-02-16 15:00:00,245.21,245.67,245.09,245.57,12607.0,225.7795,226.2031,225.669,226.111,12607.0
2022-02-16 15:05:00,245.58,245.98,245.57,245.95,6130.0,226.1202,226.4885,226.111,226.4609,6130.0
2022-02-16 15:10:00,246.0,246.19,245.81,245.98,13057.0,226.5069,226.6819,226.332,226.4885,13057.0
2022-02-16 15:15:00,246.01,246.1,245.59,246.1,12697.0,226.5161,226.599,226.1294,226.599,12697.0
2022-02-16 15:20:00,245.95,246.43,245.84,245.9,11096.0,226.4609,226.9029,226.3596,226.4149,11096.0
2022-02-16 15:25:00,245.98,246.6,245.96,246.46,13475.0,226.4885,227.0594,226.4701,226.9305,13475.0
2022-02-16 15:30:00,246.42,246.53,245.87,245.99,14959.0,226.8937,226.9949,226.3872,226.4977,14959.0
2022-02-16 15:35:00,246.13,246.76,245.99,246.71,23384.0,226.6266,227.2067,226.4977,227.1607,23384.0
2022-02-16 15:40:00,246.46,246.52,246.27,246.33,10118.0,226.9305,226.9857,226.7555,226.8108,10118.0
2022-02-16 15:45:00,246.27,246.38,245.99,246.29,28196.0,226.7555,226.8568,226.4977,226.774,28196.0
2022-02-16 15:50:00,246.3,246.4,245.84,245.84,29579.0,226.7832,226.8752,226.3596,226.3596,29579.0
2022-02-16 15:55:00,245.84,245.94,245.26,245.3,69525.0,226.3596,226.4517,225.8256,225.8624,69525.0
2022-02-17 09:30:00,243.49,245.0,243.26,243.6,18977.0,224.1958,225.5862,223.9841,224.2971,18977.0
2022-02-17 09:35:00,243.57,243.78,243.23,243.42,2545.0,224.2695,224.4628,223.9564,224.1314,2545.0
2022-02-17 09:40:00,243.72,244.17,242.54,243.05,11878.0,224.4076,224.8219,223.3211,223.7907,11878.0
2022-02-17 09:45:00,243.17,243.25,242.58,243.0,4812.0,223.9012,223.9748,223.3579,223.7447,4812.0
2022-02-17 09:50:00,242.97,242.97,241.89,241.95,4553.0,223.717,223.717,222.7226,222.7779,4553.0
2022-02-17 09:55:00,241.87,242.4,241.85,242.14,5939.0,222.7042,223.1922,222.6858,222.9528,5939.0
2022-02-17 10:00:00,242.05,242.67,242.0,242.28,2900.0,222.8699,223.4408,222.8239,223.0817,2900.0
2022-02-17 10:05:00,242.16,242.9,242.16,242.9,2715.0,222.9712,223.6526,222.9712,223.6526,2715.0
2022-02-17 10:10:00,242.61,242.99,242.51,242.99,2211.0,223.3856,223.7354,223.2935,223.7354,2211.0
2022-02-17 10:15:00,242.89,243.09,242.77,242.81,1809.0,223.6434,223.8275,223.5329,223.5697,1809.0
2022-02-17 10:20:00,242.91,243.12,242.48,243.08,4845.0,223.6618,223.8551,223.2659,223.8183,4845.0
2022-02-17 10:25:00,242.93,243.36,242.61,242.98,7214.0,223.6802,224.0761,223.3856,223.7262,7214.0
2022-02-17 10:30:00,242.92,243.6,242.92,243.54,3451.0,223.671,224.2971,223.671,224.2419,3451.0
2022-02-17 10:35:00,243.62,243.66,243.39,243.45,1920.0,224.3155,224.3524,224.1038,224.159,1920.0
2022-02-17 10:40:00,243.33,243.67,243.1,243.51,4272.0,224.0485,224.3616,223.8367,224.2142,4272.0
2022-02-17 10:45:00,243.43,243.77,243.2,243.48,6596.0,224.1406,224.4536,223.9288,224.1866,6596.0
2022-02-17 10:50:00,243.58,243.77,243.16,243.77,4867.0,224.2787,224.4536,223.892,224.4536,4867.0
2022-02-17 10:55:00,243.81,244.04,243.63,243.96,2132.0,224.4905,224.7022,224.3247,224.6286,2132.0
2022-02-17 11:00:00,243.82,243.96,243.65,243.83,4312.0,224.4997,224.6286,224.3431,224.5089,4312.0
2022-02-17 11:05:00,243.79,244.18,243.68,243.74,3850.0,224.4721,224.8312,224.3708,224.426,3850.0
2022-02-17 11:10:00,243.71,243.95,243.64,243.65,4272.0,224.3984,224.6194,224.3339,224.3431,4272.0
2022-02-17 11:15:00,243.58,243.78,243.43,243.49,4781.0,224.2787,224.4628,224.1406,224.1958,4781.0
2022-02-17 11:20:00,243.48,243.48,242.95,242.95,3427.0,224.1866,224.1866,223.6986,223.6986,3427.0
2022-02-17 11:25:00,243.13,243.3,242.97,243.15,5203.0,223.8644,224.0209,223.717,223.8828,5203.0
2022-02-17 11:30:00,243.09,243.18,242.86,243.05,4642.0,223.8275,223.9104,223.6157,223.7907,4642.0
2022-02-17 11:35:00,243.11,243.54,242.99,243.11,5673.0,223.8459,224.2419,223.7354,223.8459,5673.0
2022-02-17 11:40:00,243.29,243.63,243.18,243.53,4113.0,224.0117,224.3247,223.9104,224.2327,4113.0
2022-02-17 11:45:00,243.51,244.27,243.51,244.26,2058.0,224.2142,224.914,224.2142,224.9048,2058.0
2022-02-17 11:50:00,244.08,244.47,244.05,244.3,4006.0,224.7391,225.0982,224.7115,224.9416,4006.0
2022-02-17 11:55:00,244.39,244.42,244.23,244.24,5223.0,225.0245,225.0521,224.8772,224.8864,5223.0
2022-02-17 12:00:00,244.4,244.4,244.35,244.4,403.0,225.0337,225.0337,224.9877,225.0337,403.0
2022-02-17 12:05:00,244.44,244.5,244.28,244.28,2450.0,225.0705,225.1258,224.9232,224.9232,2450.0
2022-02-17 12:10:00,244.09,244.11,243.92,244.02,2551.0,224.7483,224.7667,224.5918,224.6838,2551.0
2022-02-17 12:15:00,243.97,244.12,243.93,243.93,2650.0,224.6378,224.7759,224.601,224.601,2650.0
2022-02-17 12:20:00,244.0,244.12,243.94,244.12,1610.0,224.6654,224.7759,224.6102,224.7759,1610.0
2022-02-17 12:25:00,244.01,244.17,243.93,243.94,2890.0,224.6746,224.8219,224.601,224.6102,2890.0
2022-02-17 12:30:00,243.89,244.17,243.82,243.88,3031.0,224.5641,224.8219,224.4997,224.5549,3031.0
2022-02-17 12:35:00,244.01,244.04,243.77,243.78,709.0,224.6746,224.7022,224.4536,224.4628,709.0
2022-02-17 12:40:00,243.76,243.81,243.57,243.57,2688.0,224.4444,224.4905,224.2695,224.2695,2688.0
2022-02-17 12:45:00,243.69,243.7,243.3,243.37,3163.0,224.38,224.3892,224.0209,224.0853,3163.0
2022-02-17 12:50:00,243.4,243.45,243.25,243.26,1841.0,224.113,224.159,223.9748,223.9841,1841.0
2022-02-17 12:55:00,243.24,243.41,243.24,243.35,3668.0,223.9656,224.1222,223.9656,224.0669,3668.0
2022-02-17 13:00:00,243.41,243.59,243.32,243.5,2653.0,224.1222,224.2879,224.0393,224.205,2653.0
2022-02-17 13:05:00,243.47,243.64,243.34,243.53,2241.0,224.1774,224.3339,224.0577,224.2327,2241.0
2022-02-17 13:10:00,243.63,243.63,243.26,243.33,5163.0,224.3247,224.3247,223.9841,224.0485,5163.0
2022-02-17 13:15:00,243.4,243.62,243.39,243.51,4913.0,224.113,224.3155,224.1038,224.2142,4913.0
2022-02-17 13:20:00,243.52,243.67,243.41,243.63,4105.0,224.2234,224.3616,224.1222,224.3247,4105.0
2022-02-17 13:25:00,243.65,243.93,243.49,243.93,3817.0,224.3431,224.601,224.1958,224.601,3817.0
2022-02-17 13:30:00,243.86,244.12,243.82,243.98,3052.0,224.5365,224.7759,224.4997,224.647,3052.0
2022-02-17 13:35:00,243.97,244.07,243.79,243.79,2958.0,224.6378,224.7299,224.4721,224.4721,2958.0
2022-02-17 13:40:00,243.77,243.77,243.45,243.55,4427.0,224.4536,224.4536,224.159,224.2511,4427.0
2022-02-17 13:45:00,243.57,243.57,243.23,243.43,2908.0,224.2695,224.2695,223.9564,224.1406,2908.0
2022-02-17 13:50:00,243.51,243.56,243.45,243.54,3394.0,224.2142,224.2603,224.159,224.2419,3394.0
2022-02-17 13:55:00,243.65,243.69,243.49,243.52,2616.0,224.3431,224.38,224.1958,224.2234,2616.0
2022-02-17 14:00:00,243.49,243.49,243.12,243.14,4173.0,224.1958,224.1958,223.8551,223.8736,4173.0
2022-02-17 14:05:00,243.05,243.09,242.69,242.69,3449.0,223.7907,223.8275,223.4592,223.4592,3449.0
2022-02-17 14:10:00,242.72,242.81,242.45,242.61,6015.0,223.4868,223.5697,223.2382,223.3856,6015.0
2022-02-17 14:15:00,242.56,242.67,242.33,242.4,6142.0,223.3395,223.4408,223.1277,223.1922,6142.0
2022-02-17 14:20:00,242.33,242.33,241.95,241.95,8359.0,223.1277,223.1277,222.7779,222.7779,8359.0
2022-02-17 14:25:00,242.01,242.2,242.01,242.15,4256.0,222.8331,223.008,222.8331,222.962,4256.0
2022-02-17 14:30:00,242.17,242.17,241.53,241.53,6623.0,222.9804,222.9804,222.3911,222.3911,6623.0
2022-02-17 14:35:00,241.58,241.61,241.07,241.31,13200.0,222.4372,222.4648,221.9676,222.1886,13200.0
2022-02-17 14:40:00,241.23,241.6,241.17,241.52,5039.0,222.1149,222.4556,222.0597,222.3819,5039.0
2022-02-17 14:45:00,241.47,241.56,241.24,241.41,7608.0,222.3359,222.4188,222.1241,222.2806,7608.0
2022-02-17 14:50:00,241.34,241.35,241.0,241.22,4244.0,222.2162,222.2254,221.9031,222.1057,4244.0
2022-02-17 14:55:00,241.12,241.26,241.02,241.02,6806.0,222.0136,222.1425,221.9216,221.9216,6806.0
2022-02-17 15:00:00,241.14,241.21,240.46,240.61,18279.0,222.032,222.0965,221.4059,221.544,18279.0
2022-02-17 15:05:00,240.66,240.79,240.26,240.27,7354.0,221.5901,221.7098,221.2218,221.231,7354.0
2022-02-17 15:10:00,240.27,240.34,239.95,239.98,11731.0,221.231,221.2954,220.9363,220.964,11731.0
2022-02-17 15:15:00,240.02,240.29,239.71,240.18,10816.0,221.0008,221.2494,220.7154,221.1481,10816.0
2022-02-17 15:20:00,240.5,240.57,240.2,240.47,7360.0,221.4428,221.5072,221.1665,221.4151,7360.0
2022-02-17 15:25:00,240.52,240.74,240.36,240.41,9994.0,221.4612,221.6637,221.3138,221.3599,9994.0
2022-02-17 15:30:00,240.53,240.81,240.41,240.54,14272.0,221.4704,221.7282,221.3599,221.4796,14272.0
2022-02-17 15:35:00,240.48,241.2,240.47,241.13,12738.0,221.4243,222.0873,221.4151,222.0228,12738.0
2022-02-17 15:40:00,241.05,241.06,240.57,240.71,14746.0,221.9492,221.9584,221.5072,221.6361,14746.0
2022-02-17 15:45:00,240.74,240.92,240.43,240.43,21757.0,221.6637,221.8295,221.3783,221.3783,21757.0
2022-02-17 15:50:00,240.49,240.62,239.95,240.31,39814.0,221.4335,221.5532,220.9363,221.2678,39814.0
2022-02-17 15:55:00,240.34,240.78,240.3,240.6,63087.0,221.2954,221.7006,221.2586,221.5348,63087.0
2022-02-18 09:30:00,239.84,241.62,239.62,240.71,55515.0,220.8351,222.474,220.6325,221.6361,55515.0
2022-02-18 09:35:00,240.7,240.72,240.32,240.33,3051.0,221.6269,221.6453,221.277,221.2862,3051.0
2022-02-18 09:40:00,240.27,240.42,239.76,239.98,7017.0,221.231,221.3691,220.7614,220.964,7017.0
2022-02-18 09:45:00,240.03,240.44,239.97,240.39,4269.0,221.01,221.3875,220.9548,221.3415,4269.0
2022-02-18 09:50:00,240.6,241.0,240.44,240.74,4507.0,221.5348,221.9031,221.3875,221.6637,4507.0
2022-02-18 09:55:00,240.89,241.3,240.85,241.03,4442.0,221.8019,222.1794,221.765,221.9308,4442.0
2022-02-18 10:00:00,240.84,241.46,240.84,241.09,6513.0,221.7558,222.3267,221.7558,221.986,6513.0
2022-02-18 10:05:00,240.98,241.25,240.96,241.25,3598.0,221.8847,222.1333,221.8663,222.1333,3598.0
2022-02-18 10:10:00,241.11,241.16,240.46,240.81,4835.0,222.0044,222.0505,221.4059,221.7282,4835.0
2022-02-18 10:15:00,240.85,241.19,240.47,240.88,4145.0,221.765,222.0781,221.4151,221.7926,4145.0
2022-02-18 10:20:00,240.9,241.01,240.53,240.56,3097.0,221.8111,221.9123,221.4704,221.498,3097.0
2022-02-18 10:25:00,240.55,240.98,240.34,240.34,6055.0,221.4888,221.8847,221.2954,221.2954,6055.0
2022-02-18 10:30:00,240.34,240.35,239.81,240.07,4567.0,221.2954,221.3046,220.8074,221.0468,4567.0
2022-02-18 10:35:00,240.12,240.28,240.11,240.23,3395.0,221.0929,221.2402,221.0837,221.1941,3395.0
2022-02-18 10:40:00,240.2,240.22,239.71,240.21,5551.0,221.1665,221.1849,220.7154,221.1757,5551.0
2022-02-18 10:45:00,240.35,240.69,240.32,240.64,6569.0,221.3046,221.6177,221.277,221.5717,6569.0
2022-02-18 10:50:00,240.69,240.87,240.57,240.67,6499.0,221.6177,221.7834,221.5072,221.5993,6499.0
2022-02-18 10:55:00,240.75,241.17,240.72,240.72,5299.0,221.6729,222.0597,221.6453,221.6453,5299.0
2022-02-18 11:00:00,240.66,240.72,239.77,240.08,4607.0,221.5901,221.6453,220.7706,221.056,4607.0
2022-02-18 11:05:00,239.95,240.02,239.71,239.71,6207.0,220.9363,221.0008,220.7154,220.7154,6207.0
2022-02-18 11:10:00,239.82,239.86,239.5,239.84,4900.0,220.8166,220.8535,220.522,220.8351,4900.0
2022-02-18 11:15:00,240.09,240.38,240.08,240.11,3767.0,221.0652,221.3323,221.056,221.0837,3767.0
2022-02-18 11:20:00,240.3,240.66,240.29,240.59,5815.0,221.2586,221.5901,221.2494,221.5256,5815.0
2022-02-18 11:25:00,240.46,240.97,240.46,240.7,10265.0,221.4059,221.8755,221.4059,221.6269,10265.0
2022-02-18 11:30:00,240.81,241.2,240.74,240.74,6624.0,221.7282,222.0873,221.6637,221.6637,6624.0
2022-02-18 11:35:00,240.84,240.94,240.62,240.83,5159.0,221.7558,221.8479,221.5532,221.7466,5159.0
2022-02-18 11:40:00,240.94,241.27,240.9,241.02,4457.0,221.8479,222.1517,221.8111,221.9216,4457.0
2022-02-18 11:45:00,241.05,241.35,240.7,240.89,6194.0,221.9492,222.2254,221.6269,221.8019,6194.0
2022-02-18 11:50:00,240.89,241.05,240.84,240.91,9491.0,221.8019,221.9492,221.7558,221.8203,9491.0
2022-02-18 11:55:00,240.89,240.89,240.55,240.75,7846.0,221.8019,221.8019,221.4888,221.6729,7846.0
2022-02-18 12:00:00,240.83,240.85,240.36,240.77,5803.0,221.7466,221.765,221.3138,221.6914,5803.0
2022-02-18 12:05:00,240.92,241.22,240.84,241.2,3735.0,221.8295,222.1057,221.7558,222.0873,3735.0
2022-02-18 12:10:00,241.29,241.56,241.25,241.31,4956.0,222.1702,222.4188,222.1333,222.1886,4956.0
2022-02-18 12:15:00,241.21,241.9,241.18,241.6,6859.0,222.0965,222.7318,222.0689,222.4556,6859.0
2022-02-18 12:20:00,241.73,241.77,241.22,241.35,5142.0,222.5753,222.6121,222.1057,222.2254,5142.0
2022-02-18 12:25:00,241.3,241.5,241.28,241.3,3514.0,222.1794,222.3635,222.1609,222.1794,3514.0
2022-02-18 12:30:00,241.38,241.57,240.88,240.93,7368.0,222.253,222.428,221.7926,221.8387,7368.0
2022-02-18 12:35:00,241.04,241.09,240.45,240.63,7798.0,221.94,221.986,221.3967,221.5625,7798.0
2022-02-18 12:40:00,240.66,240.89,240.55,240.67,5481.0,221.5901,221.8019,221.4888,221.5993,5481.0
2022-02-18 12:45:00,240.66,240.79,240.49,240.57,6850.0,221.5901,221.7098,221.4335,221.5072,6850.0
2022-02-18 12:50:00,240.6,240.88,240.55,240.69,3524.0,221.5348,221.7926,221.4888,221.6177,3524.0
2022-02-18 12:55:00,240.71,240.85,240.53,240.68,6129.0,221.6361,221.765,221.4704,221.6085,6129.0
2022-02-18 13:00:00,240.69,240.93,240.51,240.81,5491.0,221.6177,221.8387,221.452,221.7282,5491.0
2022-02-18 13:05:00,240.8,241.18,240.65,240.98,9263.0,221.719,222.0689,221.5809,221.8847,9263.0
2022-02-18 13:10:00,241.04,241.57,241.03,241.43,5696.0,221.94,222.428,221.9308,222.2991,5696.0
2022-02-18 13:15:00,241.43,241.47,241.18,241.43,3332.0,222.2991,222.3359,222.0689,222.2991,3332.0
2022-02-18 13:20:00,241.51,241.93,241.39,241.92,5709.0,222.3727,222.7594,222.2622,222.7502,5709.0
2022-02-18 13:25:00,241.87,241.92,241.48,241.51,6235.0,222.7042,222.7502,222.3451,222.3727,6235.0
2022-02-18 13:30:00,241.43,241.54,241.4,241.43,5207.0,222.2991,222.4003,222.2714,222.2991,5207.0
2022-02-18 13:35:00,241.5,241.96,241.42,241.96,4758.0,222.3635,222.7871,222.2899,222.7871,4758.0
2022-02-18 13:40:00,241.98,241.99,241.62,241.81,4243.0,222.8055,222.8147,222.474,222.649,4243.0
2022-02-18 13:45:00,241.85,242.21,241.79,242.15,7389.0,222.6858,223.0173,222.6305,222.962,7389.0
2022-02-18 13:50:00,241.99,242.36,241.95,242.36,3211.0,222.8147,223.1554,222.7779,223.1554,3211.0
2022-02-18 13:55:00,242.36,242.45,242.23,242.42,4229.0,223.1554,223.2382,223.0357,223.2106,4229.0
2022-02-18 14:00:00,242.38,242.69,242.35,242.54,8335.0,223.1738,223.4592,223.1462,223.3211,8335.0
2022-02-18 14:05:00,242.6,242.61,242.33,242.59,5706.0,223.3764,223.3856,223.1277,223.3671,5706.0
2022-02-18 14:10:00,242.57,242.89,242.56,242.89,4342.0,223.3487,223.6434,223.3395,223.6434,4342.0
2022-02-18 14:15:00,242.88,243.39,242.85,243.34,10586.0,223.6342,224.1038,223.6065,224.0577,10586.0
2022-02-18 14:20:00,243.22,243.8,243.22,243.77,5868.0,223.9472,224.4813,223.9472,224.4536,5868.0
2022-02-18 14:25:00,243.8,244.11,243.72,243.99,10195.0,224.4813,224.7667,224.4076,224.6562,10195.0
2022-02-18 14:30:00,243.94,244.38,243.77,243.77,7530.0,224.6102,225.0153,224.4536,224.4536,7530.0
2022-02-18 14:35:00,243.65,243.73,243.29,243.4,6512.0,224.3431,224.4168,224.0117,224.113,6512.0
2022-02-18 14:40:00,243.4,243.5,243.3,243.34,5435.0,224.113,224.205,224.0209,224.0577,5435.0
2022-02-18 14:45:00,243.33,243.38,242.75,242.75,5312.0,224.0485,224.0945,223.5145,223.5145,5312.0
2022-02-18 14:50:00,242.81,243.6,242.63,243.53,5734.0,223.5697,224.2971,223.404,224.2327,5734.0
2022-02-18 14:55:00,243.53,243.77,243.26,243.51,5654.0,224.2327,224.4536,223.9841,224.2142,5654.0
2022-02-18 15:00:00,243.57,243.66,242.78,242.91,9580.0,224.2695,224.3524,223.5421,223.6618,9580.0
2022-02-18 15:05:00,242.93,243.0,242.45,242.72,8036.0,223.6802,223.7447,223.2382,223.4868,8036.0
2022-02-18 15:10:00,242.83,243.05,242.51,242.74,11588.0,223.5881,223.7907,223.2935,223.5053,11588.0
2022-02-18 15:15:00,242.65,242.87,242.38,242.52,7299.0,223.4224,223.625,223.1738,223.3027,7299.0
2022-02-18 15:20:00,242.54,242.62,242.37,242.54,6351.0,223.3211,223.3948,223.1646,223.3211,6351.0
2022-02-18 15:25:00,242.54,242.61,242.09,242.16,8417.0,223.3211,223.3856,222.9068,222.9712,8417.0
2022-02-18 15:30:00,242.13,242.13,241.39,241.53,14402.0,222.9436,222.9436,222.2622,222.3911,14402.0
2022-02-18 15:35:00,241.58,241.99,241.5,241.74,12089.0,222.4372,222.8147,222.3635,222.5845,12089.0
2022-02-18 15:40:00,241.66,242.44,241.65,242.26,19334.0,222.5108,223.229,222.5016,223.0633,19334.0
2022-02-18 15:45:00,242.33,242.64,242.06,242.51,21150.0,223.1277,223.4132,222.8791,223.2935,21150.0
2022-02-18 15:50:00,242.35,242.45,241.57,241.86,24620.0,223.1462,223.2382,222.428,222.695,24620.0
2022-02-18 15:55:00,241.82,242.22,241.62,242.02,142517.0,222.6582,223.0265,222.474,222.8423,142517.0
2022-02-22 09:30:00,241.94,241.94,236.44,237.9,70876.0,222.7686,222.7686,217.7045,219.0488,70876.0
2022-02-22 09:35:00,237.9,239.17,237.14,238.31,27262.0,219.0488,220.2181,218.349,219.4263,27262.0
2022-02-22 09:40:00,238.42,239.83,238.07,238.84,34313.0,219.5276,220.8258,219.2053,219.9143,34313.0
2022-02-22 09:45:00,238.76,239.84,238.29,239.84,13409.0,219.8406,220.8351,219.4079,220.8351,13409.0
2022-02-22 09:50:00,239.96,240.92,239.63,240.52,12271.0,220.9455,221.8295,220.6417,221.4612,12271.0
2022-02-22 09:55:00,240.79,240.85,239.65,239.76,8432.0,221.7098,221.765,220.6601,220.7614,8432.0
2022-02-22 10:00:00,239.76,240.17,239.45,240.13,6705.0,220.7614,221.1389,220.476,221.1021,6705.0
2022-02-22 10:05:00,240.16,240.33,239.68,240.03,5704.0,221.1297,221.2862,220.6877,221.01,5704.0
2022-02-22 10:10:00,239.95,240.2,239.42,240.05,5146.0,220.9363,221.1665,220.4483,221.0284,5146.0
2022-02-22 10:15:00,240.0,240.17,239.83,240.06,2409.0,220.9824,221.1389,220.8258,221.0376,2409.0
2022-02-22 10:20:00,240.02,240.02,239.16,239.16,8478.0,221.0008,221.0008,220.2089,220.2089,8478.0
2022-02-22 10:25:00,239.22,239.76,239.22,239.67,7569.0,220.2642,220.7614,220.2642,220.6785,7569.0
2022-02-22 10:30:00,239.88,239.88,238.67,238.67,8589.0,220.8719,220.8719,219.7578,219.7578,8589.0
2022-02-22 10:35:00,238.6,238.66,238.08,238.17,8803.0,219.6933,219.7486,219.2145,219.2974,8803.0
2022-02-22 10:40:00,238.15,238.43,238.15,238.3,4433.0,219.279,219.5368,219.279,219.4171,4433.0
2022-02-22 10:45:00,238.31,238.45,237.75,237.91,4370.0,219.4263,219.5552,218.9107,219.058,4370.0
2022-02-22 10:50:00,237.42,237.57,237.15,237.34,5662.0,218.6068,218.7449,218.3582,218.5332,5662.0
2022-02-22 10:55:00,237.26,237.37,237.11,237.18,8278.0,218.4595,218.5608,218.3214,218.3858,8278.0
2022-02-22 11:00:00,237.12,237.22,236.83,237.06,11261.0,218.3306,218.4227,218.0636,218.2753,11261.0
2022-02-22 11:05:00,237.1,237.15,236.86,237.03,8124.0,218.3122,218.3582,218.0912,218.2477,8124.0
2022-02-22 11:10:00,237.14,237.59,237.1,237.3,5805.0,218.349,218.7633,218.3122,218.4963,5805.0
2022-02-22 11:15:00,237.32,237.43,237.2,237.38,3151.0,218.5147,218.616,218.4042,218.57,3151.0
2022-02-22 11:20:00,237.47,237.54,237.31,237.54,1241.0,218.6529,218.7173,218.5055,218.7173,1241.0
2022-02-22 11:25:00,237.67,238.23,237.56,237.57,4861.0,218.837,219.3526,218.7357,218.7449,4861.0
2022-02-22 11:30:00,237.65,237.88,237.51,237.59,3768.0,218.8186,219.0304,218.6897,218.7633,3768.0
2022-02-22 11:35:00,237.76,237.79,237.31,237.56,2785.0,218.9199,218.9475,218.5055,218.7357,2785.0
2022-02-22 11:40:00,237.65,238.03,237.65,237.89,3349.0,218.8186,219.1685,218.8186,219.0396,3349.0
2022-02-22 11:45:00,237.91,238.02,237.77,237.88,3348.0,219.058,219.1593,218.9291,219.0304,3348.0
2022-02-22 11:50:00,237.87,238.02,237.46,237.46,4873.0,219.0212,219.1593,218.6436,218.6436,4873.0
2022-02-22 11:55:00,237.21,237.35,237.15,237.29,4984.0,218.4135,218.5424,218.3582,218.4871,4984.0
2022-02-22 12:00:00,237.34,237.81,237.24,237.57,6632.0,218.5332,218.9659,218.4411,218.7449,6632.0
2022-02-22 12:05:00,237.69,237.74,237.62,237.73,1600.0,218.8554,218.9015,218.791,218.8923,1600.0
2022-02-22 12:10:00,237.73,238.06,237.68,237.97,3007.0,218.8923,219.1961,218.8462,219.1132,3007.0
2022-02-22 12:15:00,237.92,237.92,237.57,237.68,2864.0,219.0672,219.0672,218.7449,218.8462,2864.0
2022-02-22 12:20:00,237.78,237.83,237.54,237.55,3013.0,218.9383,218.9843,218.7173,218.7265,3013.0
2022-02-22 12:25:00,237.33,237.67,237.33,237.57,1897.0,218.5239,218.837,218.5239,218.7449,1897.0
2022-02-22 12:30:00,237.28,237.29,237.05,237.1,1910.0,218.4779,218.4871,218.2661,218.3122,1910.0
2022-02-22 12:35:00,237.16,237.41,237.16,237.25,6462.0,218.3674,218.5976,218.3674,218.4503,6462.0
2022-02-22 12:40:00,237.29,237.49,237.25,237.29,3492.0,218.4871,218.6713,218.4503,218.4871,3492.0
2022-02-22 12:45:00,237.32,237.43,237.06,237.1,3355.0,218.5147,218.616,218.2753,218.3122,3355.0
2022-02-22 12:50:00,237.2,237.41,237.13,237.2,1200.0,218.4042,218.5976,218.3398,218.4042,1200.0
2022-02-22 12:55:00,237.2,237.2,236.9,236.94,2317.0,218.4042,218.4042,218.128,218.1648,2317.0
2022-02-22 13:00:00,236.95,237.17,236.85,236.85,1798.0,218.1741,218.3766,218.082,218.082,1798.0
2022-02-22 13:05:00,237.16,237.37,237.07,237.22,2719.0,218.3674,218.5608,218.2845,218.4227,2719.0
2022-02-22 13:10:00,237.33,237.38,237.19,237.2,1213.0,218.5239,218.57,218.395,218.4042,1213.0
2022-02-22 13:15:00,237.05,237.18,236.63,236.74,5935.0,218.2661,218.3858,217.8794,217.9807,5935.0
2022-02-22 13:20:00,236.78,237.23,236.78,237.14,8254.0,218.0175,218.4319,218.0175,218.349,8254.0
2022-02-22 13:25:00,237.15,237.47,237.04,237.47,11129.0,218.3582,218.6529,218.2569,218.6529,11129.0
2022-02-22 13:30:00,237.51,238.29,237.39,238.29,7467.0,218.6897,219.4079,218.5792,219.4079,7467.0
2022-02-22 13:35:00,238.2,238.43,237.78,237.86,7947.0,219.325,219.5368,218.9383,219.0119,7947.0
2022-02-22 13:40:00,237.84,237.94,237.3,237.45,3047.0,218.9935,219.0856,218.4963,218.6344,3047.0
2022-02-22 13:45:00,237.44,237.5,237.03,237.03,5706.0,218.6252,218.6805,218.2477,218.2477,5706.0
2022-02-22 13:50:00,236.91,236.98,236.6,236.6,2034.0,218.1372,218.2017,217.8518,217.8518,2034.0
2022-02-22 13:55:00,236.69,236.79,236.62,236.76,3941.0,217.9347,218.0267,217.8702,217.9991,3941.0
2022-02-22 14:00:00,236.7,236.7,236.36,236.5,2302.0,217.9439,217.9439,217.6308,217.7597,2302.0
2022-02-22 14:05:00,236.46,236.48,236.15,236.2,3396.0,217.7229,217.7413,217.4374,217.4835,3396.0
2022-02-22 14:10:00,236.25,236.69,236.1,236.51,8627.0,217.5295,217.9347,217.3914,217.7689,8627.0
2022-02-22 14:15:00,236.54,236.71,236.43,236.71,6221.0,217.7965,217.9531,217.6953,217.9531,6221.0
2022-02-22 14:20:00,236.76,236.89,235.97,236.33,4952.0,217.9991,218.1188,217.2717,217.6032,4952.0
2022-02-22 14:25:00,236.45,236.96,236.43,236.89,6861.0,217.7137,218.1833,217.6953,218.1188,6861.0
2022-02-22 14:30:00,236.73,237.52,236.64,237.09,5800.0,217.9715,218.6989,217.8886,218.303,5800.0
2022-02-22 14:35:00,237.14,237.41,237.05,237.09,4960.0,218.349,218.5976,218.2661,218.303,4960.0
2022-02-22 14:40:00,237.17,237.38,236.81,237.01,5190.0,218.3766,218.57,218.0452,218.2293,5190.0
2022-02-22 14:45:00,236.93,238.05,236.84,238.05,12612.0,218.1556,219.1869,218.0728,219.1869,12612.0
2022-02-22 14:50:00,238.15,238.59,238.09,238.43,15857.0,219.279,219.6841,219.2237,219.5368,15857.0
2022-02-22 14:55:00,238.26,238.64,238.08,238.11,6967.0,219.3803,219.7301,219.2145,219.2421,6967.0
2022-02-22 15:00:00,238.21,239.23,238.14,239.18,10621.0,219.3342,220.2734,219.2698,220.2274,10621.0
2022-02-22 15:05:00,239.23,239.26,238.6,238.61,5834.0,220.2734,220.301,219.6933,219.7025,5834.0
2022-02-22 15:10:00,238.59,239.12,238.48,238.54,9466.0,219.6841,220.1721,219.5828,219.6381,9466.0
2022-02-22 15:15:00,238.55,238.85,238.31,238.46,8605.0,219.6473,219.9235,219.4263,219.5644,8605.0
2022-02-22 15:20:00,238.38,238.57,238.02,238.13,9636.0,219.4907,219.6657,219.1593,219.2606,9636.0
2022-02-22 15:25:00,238.17,239.11,238.1,238.76,6078.0,219.2974,220.1629,219.2329,219.8406,6078.0
2022-02-22 15:30:00,238.74,239.04,238.5,238.96,10388.0,219.8222,220.0984,219.6012,220.0248,10388.0
2022-02-22 15:35:00,239.01,239.07,238.77,239.05,9662.0,220.0708,220.1261,219.8498,220.1077,9662.0
2022-02-22 15:40:00,239.1,239.15,238.16,238.29,12750.0,220.1537,220.1997,219.2882,219.4079,12750.0
2022-02-22 15:45:00,238.29,238.29,237.83,238.02,21394.0,219.4079,219.4079,218.9843,219.1593,21394.0
2022-02-22 15:50:00,238.0,238.0,237.28,237.29,31218.0,219.1409,219.1409,218.4779,218.4871,31218.0
2022-02-22 15:55:00,237.35,238.37,237.35,238.12,44044.0,218.5424,219.4815,218.5424,219.2513,44044.0
2022-02-23 09:30:00,239.43,240.0,238.99,239.18,14706.0,220.4575,220.9824,220.0524,220.2274,14706.0
2022-02-23 09:35:00,239.13,239.63,238.63,238.75,8153.0,220.1813,220.6417,219.7209,219.8314,8153.0
2022-02-23 09:40:00,238.75,239.37,238.75,239.3,2908.0,219.8314,220.4023,219.8314,220.3378,2908.0
2022-02-23 09:45:00,239.67,239.82,239.35,239.53,1219.0,220.6785,220.8166,220.3839,220.5496,1219.0
2022-02-23 09:50:00,239.51,239.55,238.89,239.02,10509.0,220.5312,220.568,219.9603,220.08,10509.0
2022-02-23 09:55:00,239.14,239.98,239.14,239.5,2833.0,220.1905,220.964,220.1905,220.522,2833.0
2022-02-23 10:00:00,239.29,239.31,238.83,239.17,4352.0,220.3286,220.3471,219.9051,220.2181,4352.0
2022-02-23 10:05:00,239.1,239.33,238.84,238.97,2575.0,220.1537,220.3655,219.9143,220.034,2575.0
2022-02-23 10:10:00,239.02,239.03,238.54,238.54,6745.0,220.08,220.0892,219.6381,219.6381,6745.0
2022-02-23 10:15:00,238.71,238.77,238.0,238.06,3645.0,219.7946,219.8498,219.1409,219.1961,3645.0
2022-02-23 10:20:00,238.03,238.54,237.97,237.97,3802.0,219.1685,219.6381,219.1132,219.1132,3802.0
2022-02-23 10:25:00,238.09,238.09,237.7,237.78,3410.0,219.2237,219.2237,218.8646,218.9383,3410.0
2022-02-23 10:30:00,237.66,238.27,237.36,238.26,3129.0,218.8278,219.3895,218.5516,219.3803,3129.0
2022-02-23 10:35:00,238.54,239.11,238.52,238.93,4508.0,219.6381,220.1629,219.6197,219.9972,4508.0
2022-02-23 10:40:00,238.82,238.82,238.24,238.57,5632.0,219.8959,219.8959,219.3618,219.6657,5632.0
2022-02-23 10:45:00,238.51,238.59,238.3,238.41,3582.0,219.6104,219.6841,219.4171,219.5184,3582.0
2022-02-23 10:50:00,238.41,238.89,238.4,238.89,2364.0,219.5184,219.9603,219.5092,219.9603,2364.0
2022-02-23 10:55:00,238.89,238.89,238.52,238.55,1650.0,219.9603,219.9603,219.6197,219.6473,1650.0
2022-02-23 11:00:00,238.55,238.82,238.23,238.23,5909.0,219.6473,219.8959,219.3526,219.3526,5909.0
2022-02-23 11:05:00,238.32,238.35,237.98,238.33,2952.0,219.4355,219.4631,219.1224,219.4447,2952.0
2022-02-23 11:10:00,238.16,238.56,238.15,238.52,5195.0,219.2882,219.6565,219.279,219.6197,5195.0
2022-02-23 11:15:00,238.26,238.42,238.12,238.31,3723.0,219.3803,219.5276,219.2513,219.4263,3723.0
2022-02-23 11:20:00,238.37,238.38,238.21,238.26,1985.0,219.4815,219.4907,219.3342,219.3803,1985.0
2022-02-23 11:25:00,238.29,238.39,237.9,237.93,3331.0,219.4079,219.5,219.0488,219.0764,3331.0
2022-02-23 11:30:00,237.98,238.07,237.56,237.77,5240.0,219.1224,219.2053,218.7357,218.9291,5240.0
2022-02-23 11:35:00,237.59,238.73,237.41,238.73,12224.0,218.7633,219.813,218.5976,219.813,12224.0
2022-02-23 11:40:00,238.79,239.0,238.61,238.75,11334.0,219.8683,220.0616,219.7025,219.8314,11334.0
2022-02-23 11:45:00,238.72,239.08,238.67,238.94,10295.0,219.8038,220.1353,219.7578,220.0064,10295.0
2022-02-23 11:50:00,238.96,239.0,238.38,238.5,4102.0,220.0248,220.0616,219.4907,219.6012,4102.0
2022-02-23 11:55:00,238.5,238.76,237.91,238.2,10014.0,219.6012,219.8406,219.058,219.325,10014.0
2022-02-23 12:00:00,238.29,238.3,237.89,238.15,3078.0,219.4079,219.4171,219.0396,219.279,3078.0
2022-02-23 12:05:00,237.95,238.19,237.91,238.07,5176.0,219.0948,219.3158,219.058,219.2053,5176.0
2022-02-23 12:10:00,238.17,238.38,237.92,237.92,8493.0,219.2974,219.4907,219.0672,219.0672,8493.0
2022-02-23 12:15:00,238.02,238.6,238.02,238.59,3600.0,219.1593,219.6933,219.1593,219.6841,3600.0
2022-02-23 12:20:00,238.59,238.71,238.47,238.66,2720.0,219.6841,219.7946,219.5736,219.7486,2720.0
2022-02-23 12:25:00,238.63,238.64,238.41,238.64,1775.0,219.7209,219.7301,219.5184,219.7301,1775.0
2022-02-23 12:30:00,238.74,238.85,238.47,238.56,2938.0,219.8222,219.9235,219.5736,219.6565,2938.0
2022-02-23 12:35:00,238.42,238.44,238.17,238.24,2203.0,219.5276,219.546,219.2974,219.3618,2203.0
2022-02-23 12:40:00,238.21,238.47,238.18,238.36,3929.0,219.3342,219.5736,219.3066,219.4723,3929.0
2022-02-23 12:45:00,238.35,238.41,238.1,238.1,5295.0,219.4631,219.5184,219.2329,219.2329,5295.0
2022-02-23 12:50:00,238.23,238.24,237.58,237.65,3487.0,219.3526,219.3618,218.7541,218.8186,3487.0
2022-02-23 12:55:00,237.66,237.82,237.49,237.72,4044.0,218.8278,218.9751,218.6713,218.883,4044.0
2022-02-23 13:00:00,237.76,237.77,237.27,237.42,4107.0,218.9199,218.9291,218.4687,218.6068,4107.0
2022-02-23 13:05:00,237.39,237.39,237.13,237.33,2182.0,218.5792,218.5792,218.3398,218.5239,2182.0
2022-02-23 13:10:00,237.25,237.29,236.52,236.65,3993.0,218.4503,218.4871,217.7781,217.8978,3993.0
2022-02-23 13:15:00,236.55,236.84,236.5,236.84,4467.0,217.8058,218.0728,217.7597,218.0728,4467.0
2022-02-23 13:20:00,236.77,236.84,236.41,236.57,5988.0,218.0083,218.0728,217.6768,217.8242,5988.0
2022-02-23 13:25:00,236.71,236.75,236.4,236.4,2175.0,217.9531,217.9899,217.6676,217.6676,2175.0
2022-02-23 13:30:00,236.47,236.52,236.12,236.19,1060.0,217.7321,217.7781,217.4098,217.4743,1060.0
2022-02-23 13:35:00,236.18,236.59,236.06,236.49,5418.0,217.4651,217.8426,217.3546,217.7505,5418.0
2022-02-23 13:40:00,236.37,236.6,236.31,236.6,2360.0,217.64,217.8518,217.5848,217.8518,2360.0
2022-02-23 13:45:00,236.6,236.91,236.6,236.86,3600.0,217.8518,218.1372,217.8518,218.0912,3600.0
2022-02-23 13:50:00,236.86,236.86,236.15,236.25,1751.0,218.0912,218.0912,217.4374,217.5295,1751.0
2022-02-23 13:55:00,236.08,236.4,236.08,236.39,3237.0,217.373,217.6676,217.373,217.6584,3237.0
2022-02-23 14:00:00,236.29,236.53,235.88,235.88,4281.0,217.5664,217.7873,217.1888,217.1888,4281.0
2022-02-23 14:05:00,235.96,236.19,235.96,236.09,2182.0,217.2625,217.4743,217.2625,217.3822,2182.0
2022-02-23 14:10:00,236.14,236.28,235.79,235.9,3458.0,217.4282,217.5571,217.106,217.2073,3458.0
2022-02-23 14:15:00,236.01,236.08,235.62,236.06,3609.0,217.3085,217.373,216.9494,217.3546,3609.0
2022-02-23 14:20:00,235.95,236.15,235.54,235.55,5233.0,217.2533,217.4374,216.8758,216.885,5233.0
2022-02-23 14:25:00,235.52,235.55,235.33,235.51,2153.0,216.8574,216.885,216.6824,216.8482,2153.0
2022-02-23 14:30:00,235.46,235.58,235.4,235.42,3116.0,216.8021,216.9126,216.7469,216.7653,3116.0
2022-02-23 14:35:00,235.42,235.59,235.41,235.58,3239.0,216.7653,216.9218,216.7561,216.9126,3239.0
2022-02-23 14:40:00,235.35,235.39,234.85,235.02,4597.0,216.7008,216.7377,216.2405,216.397,4597.0
2022-02-23 14:45:00,235.02,235.25,234.94,234.97,6092.0,216.397,216.6088,216.3233,216.351,6092.0
2022-02-23 14:50:00,234.95,235.14,234.9,234.96,4448.0,216.3325,216.5075,216.2865,216.3417,4448.0
2022-02-23 14:55:00,235.05,235.36,234.93,235.15,5838.0,216.4246,216.71,216.3141,216.5167,5838.0
2022-02-23 15:00:00,235.11,235.21,234.86,234.87,4368.0,216.4799,216.5719,216.2497,216.2589,4368.0
2022-02-23 15:05:00,234.91,235.03,234.63,234.83,7571.0,216.2957,216.4062,216.0379,216.222,7571.0
2022-02-23 15:10:00,234.81,235.03,234.59,235.02,9386.0,216.2036,216.4062,216.0011,216.397,9386.0
2022-02-23 15:15:00,234.99,235.2,234.79,234.8,8384.0,216.3694,216.5627,216.1852,216.1944,8384.0
2022-02-23 15:20:00,234.79,235.07,234.75,235.07,6203.0,216.1852,216.443,216.1484,216.443,6203.0
2022-02-23 15:25:00,235.1,235.74,235.01,235.72,5191.0,216.4707,217.0599,216.3878,217.0415,5191.0
2022-02-23 15:30:00,235.6,235.68,235.15,235.28,9402.0,216.931,217.0047,216.5167,216.6364,9402.0
2022-02-23 15:35:00,235.25,235.29,234.76,234.76,8728.0,216.6088,216.6456,216.1576,216.1576,8728.0
2022-02-23 15:40:00,234.7,234.93,234.51,234.77,9206.0,216.1023,216.3141,215.9274,216.1668,9206.0
2022-02-23 15:45:00,234.71,235.0,234.51,234.63,23588.0,216.1116,216.3786,215.9274,216.0379,23588.0
2022-02-23 15:50:00,234.56,235.09,234.42,234.7,27423.0,215.9734,216.4614,215.8445,216.1023,27423.0
2022-02-23 15:55:00,234.74,234.97,234.54,234.76,50804.0,216.1392,216.351,215.955,216.1576,50804.0
2022-02-24 09:30:00,229.0,230.1,228.58,229.41,40436.0,210.854,211.8669,210.4673,211.2315,40436.0
2022-02-24 09:35:00,229.38,229.38,228.44,229.09,17926.0,211.2039,211.2039,210.3384,210.9369,17926.0
2022-02-24 09:40:00,229.14,229.89,228.69,228.97,15145.0,210.9829,211.6735,210.5686,210.8264,15145.0
2022-02-24 09:45:00,229.28,230.46,228.61,230.46,10110.0,211.1118,212.1983,210.4949,212.1983,10110.0
2022-02-24 09:50:00,230.44,230.95,230.08,230.27,5922.0,212.1799,212.6495,211.8484,212.0234,5922.0
2022-02-24 09:55:00,229.77,230.8,229.55,230.58,7563.0,211.563,212.5114,211.3604,212.3088,7563.0
2022-02-24 10:00:00,230.64,230.64,229.81,229.83,8953.0,212.3641,212.3641,211.5998,211.6182,8953.0
2022-02-24 10:05:00,229.93,230.54,229.85,230.4,6767.0,211.7103,212.272,211.6367,212.1431,6767.0
2022-02-24 10:10:00,230.12,231.56,230.09,231.43,6724.0,211.8853,213.2112,211.8576,213.0915,6724.0
2022-02-24 10:15:00,231.47,232.63,231.02,232.63,19662.0,213.1283,214.1964,212.714,214.1964,19662.0
2022-02-24 10:20:00,232.66,233.23,231.9,232.35,11010.0,214.224,214.7488,213.5242,213.9386,11010.0
2022-02-24 10:25:00,232.52,232.52,231.86,232.25,13424.0,214.0951,214.0951,213.4874,213.8465,13424.0
2022-02-24 10:30:00,232.09,232.26,231.25,232.12,10743.0,213.6992,213.8557,212.9257,213.7268,10743.0
2022-02-24 10:35:00,232.01,232.01,231.04,231.42,8651.0,213.6255,213.6255,212.7324,213.0823,8651.0
2022-02-24 10:40:00,231.25,231.47,230.66,231.38,8066.0,212.9257,213.1283,212.3825,213.0454,8066.0
2022-02-24 10:45:00,231.4,232.18,231.27,231.92,7770.0,213.0638,213.782,212.9441,213.5426,7770.0
2022-02-24 10:50:00,231.84,231.84,231.17,231.67,7166.0,213.469,213.469,212.8521,213.3124,7166.0
2022-02-24 10:55:00,231.77,231.77,230.41,230.58,8745.0,213.4045,213.4045,212.1523,212.3088,8745.0
2022-02-24 11:00:00,230.64,231.2,230.34,230.51,12309.0,212.3641,212.8797,212.0878,212.2444,12309.0
2022-02-24 11:05:00,230.56,231.66,230.56,231.64,8530.0,212.2904,213.3032,212.2904,213.2848,8530.0
2022-02-24 11:10:00,231.7,232.47,231.57,232.39,8606.0,213.3401,214.0491,213.2204,213.9754,8606.0
2022-02-24 11:15:00,232.24,232.52,231.85,232.11,11438.0,213.8373,214.0951,213.4782,213.7176,11438.0
2022-02-24 11:20:00,232.17,232.48,232.04,232.15,11397.0,213.7728,214.0583,213.6531,213.7544,11397.0
2022-02-24 11:25:00,232.06,232.17,231.52,231.52,9027.0,213.6715,213.7728,213.1743,213.1743,9027.0
2022-02-24 11:30:00,231.66,232.03,231.04,232.0,10499.0,213.3032,213.6439,212.7324,213.6163,10499.0
2022-02-24 11:35:00,232.1,232.1,231.19,231.64,9471.0,213.7084,213.7084,212.8705,213.2848,9471.0
2022-02-24 11:40:00,231.68,231.71,230.6,230.88,6199.0,213.3217,213.3493,212.3272,212.585,6199.0
2022-02-24 11:45:00,231.21,231.22,230.54,230.79,6303.0,212.8889,212.8981,212.272,212.5022,6303.0
2022-02-24 11:50:00,230.9,230.98,230.61,230.98,5892.0,212.6035,212.6771,212.3364,212.6771,5892.0
2022-02-24 11:55:00,230.78,231.51,230.53,231.51,18393.0,212.493,213.1651,212.2628,213.1651,18393.0
2022-02-24 12:00:00,231.48,231.74,231.22,231.67,9584.0,213.1375,213.3769,212.8981,213.3124,9584.0
2022-02-24 12:05:00,231.52,231.59,231.1,231.24,11637.0,213.1743,213.2388,212.7876,212.9165,11637.0
2022-02-24 12:10:00,231.19,231.29,230.65,230.7,8289.0,212.8705,212.9626,212.3733,212.4193,8289.0
2022-02-24 12:15:00,230.61,231.58,230.58,231.58,9490.0,212.3364,213.2296,212.3088,213.2296,9490.0
2022-02-24 12:20:00,231.6,231.85,231.5,231.7,6349.0,213.248,213.4782,213.1559,213.3401,6349.0
2022-02-24 12:25:00,231.74,232.34,231.68,231.94,9984.0,213.3769,213.9294,213.3217,213.5611,9984.0
2022-02-24 12:30:00,231.94,232.06,230.95,230.96,8470.0,213.5611,213.6715,212.6495,212.6587,8470.0
2022-02-24 12:35:00,230.93,231.8,230.93,231.8,8496.0,212.6311,213.4321,212.6311,213.4321,8496.0
2022-02-24 12:40:00,231.61,232.69,231.6,232.64,8665.0,213.2572,214.2516,213.248,214.2056,8665.0
2022-02-24 12:45:00,232.71,233.33,232.6,232.97,10262.0,214.27,214.8409,214.1688,214.5094,10262.0
2022-02-24 12:50:00,233.06,233.36,232.95,233.0,7181.0,214.5923,214.8685,214.491,214.5371,7181.0
2022-02-24 12:55:00,232.9,232.9,232.06,232.06,4519.0,214.445,214.445,213.6715,213.6715,4519.0
2022-02-24 13:00:00,232.11,232.22,231.73,231.87,3763.0,213.7176,213.8189,213.3677,213.4966,3763.0
2022-02-24 13:05:00,232.01,232.58,231.94,232.46,7754.0,213.6255,214.1503,213.5611,214.0398,7754.0
2022-02-24 13:10:00,232.3,232.45,232.04,232.35,2509.0,213.8925,214.0306,213.6531,213.9386,2509.0
2022-02-24 13:15:00,232.33,232.33,231.84,232.06,5679.0,213.9201,213.9201,213.469,213.6715,5679.0
2022-02-24 13:20:00,232.06,232.06,231.58,231.67,8539.0,213.6715,213.6715,213.2296,213.3124,8539.0
2022-02-24 13:25:00,231.58,231.63,230.8,230.84,5042.0,213.2296,213.2756,212.5114,212.5482,5042.0
2022-02-24 13:30:00,230.7,231.19,230.69,230.94,7046.0,212.4193,212.8705,212.4101,212.6403,7046.0
2022-02-24 13:35:00,231.08,231.77,231.08,231.77,3491.0,212.7692,213.4045,212.7692,213.4045,3491.0
2022-02-24 13:40:00,231.87,232.03,231.3,231.34,3312.0,213.4966,213.6439,212.9718,213.0086,3312.0
2022-02-24 13:45:00,231.09,232.59,230.91,232.56,5733.0,212.7784,214.1595,212.6127,214.1319,5733.0
2022-02-24 13:50:00,232.49,232.72,232.24,232.28,4241.0,214.0675,214.2792,213.8373,213.8741,4241.0
2022-02-24 13:55:00,232.3,232.41,231.39,231.53,3574.0,213.8925,213.9938,213.0546,213.1835,3574.0
2022-02-24 14:00:00,231.63,231.82,231.17,231.66,5757.0,213.2756,213.4506,212.8521,213.3032,5757.0
2022-02-24 14:05:00,231.73,231.91,231.02,231.02,6576.0,213.3677,213.5334,212.714,212.714,6576.0
2022-02-24 14:10:00,231.09,231.63,231.09,231.54,5038.0,212.7784,213.2756,212.7784,213.1927,5038.0
2022-02-24 14:15:00,231.62,232.24,231.42,232.24,3386.0,213.2664,213.8373,213.0823,213.8373,3386.0
2022-02-24 14:20:00,232.13,232.17,231.89,231.97,4750.0,213.736,213.7728,213.515,213.5887,4750.0
2022-02-24 14:25:00,232.02,232.22,231.89,232.12,2735.0,213.6347,213.8189,213.515,213.7268,2735.0
2022-02-24 14:30:00,232.11,232.79,232.0,232.79,4992.0,213.7176,214.3437,213.6163,214.3437,4992.0
2022-02-24 14:35:00,232.71,233.23,232.58,233.08,3884.0,214.27,214.7488,214.1503,214.6107,3884.0
2022-02-24 14:40:00,233.06,233.06,232.52,232.66,4833.0,214.5923,214.5923,214.0951,214.224,4833.0
2022-02-24 14:45:00,232.65,233.32,232.63,233.32,4223.0,214.2148,214.8317,214.1964,214.8317,4223.0
2022-02-24 14:50:00,233.31,234.04,233.12,234.01,20194.0,214.8225,215.4946,214.6475,215.467,20194.0
2022-02-24 14:55:00,234.03,234.16,233.52,234.16,16783.0,215.4854,215.6051,215.0159,215.6051,16783.0
2022-02-24 15:00:00,234.17,235.29,234.07,234.44,52284.0,215.6143,216.6456,215.5223,215.863,52284.0
2022-02-24 15:05:00,234.5,234.63,234.14,234.43,6401.0,215.9182,216.0379,215.5867,215.8537,6401.0
2022-02-24 15:10:00,234.34,234.63,234.22,234.47,7838.0,215.7709,216.0379,215.6604,215.8906,7838.0
2022-02-24 15:15:00,234.52,235.06,234.19,235.06,11586.0,215.9366,216.4338,215.6328,216.4338,11586.0
2022-02-24 15:20:00,235.06,235.06,234.71,234.84,13890.0,216.4338,216.4338,216.1116,216.2313,13890.0
2022-02-24 15:25:00,234.89,234.98,234.1,234.2,9527.0,216.2773,216.3602,215.5499,215.642,9527.0
2022-02-24 15:30:00,234.28,235.53,234.16,235.53,12653.0,215.7156,216.8666,215.6051,216.8666,12653.0
2022-02-24 15:35:00,235.56,235.88,235.49,235.84,9056.0,216.8942,217.1888,216.8297,217.152,9056.0
2022-02-24 15:40:00,235.87,235.88,235.35,235.37,12808.0,217.1796,217.1888,216.7008,216.7193,12808.0
2022-02-24 15:45:00,235.37,235.69,234.88,234.98,20673.0,216.7193,217.0139,216.2681,216.3602,20673.0
2022-02-24 15:50:00,235.04,235.99,235.04,235.74,42091.0,216.4154,217.2901,216.4154,217.0599,42091.0
2022-02-24 15:55:00,235.59,235.7,234.8,235.05,89320.0,216.9218,217.0231,216.1944,216.4246,89320.0
2022-02-25 09:30:00,236.42,237.39,236.3,237.39,18217.0,217.6861,218.5792,217.5756,218.5792,18217.0
2022-02-25 09:35:00,237.23,237.79,237.22,237.52,8742.0,218.4319,218.9475,218.4227,218.6989,8742.0
2022-02-25 09:40:00,237.55,237.66,236.95,236.96,7672.0,218.7265,218.8278,218.1741,218.1833,7672.0
2022-02-25 09:45:00,237.1,237.65,237.05,237.35,3521.0,218.3122,218.8186,218.2661,218.5424,3521.0
2022-02-25 09:50:00,237.61,237.75,237.38,237.49,3356.0,218.7818,218.9107,218.57,218.6713,3356.0
2022-02-25 09:55:00,237.37,237.51,236.77,236.87,4998.0,218.5608,218.6897,218.0083,218.1004,4998.0
2022-02-25 10:00:00,236.88,237.37,236.24,237.05,10524.0,218.1096,218.5608,217.5203,218.2661,10524.0
2022-02-25 10:05:00,237.02,237.71,236.94,237.71,2266.0,218.2385,218.8738,218.1648,218.8738,2266.0
2022-02-25 10:10:00,237.61,237.67,236.95,236.96,2114.0,218.7818,218.837,218.1741,218.1833,2114.0
2022-02-25 10:15:00,236.95,238.13,236.76,238.04,10562.0,218.1741,219.2606,217.9991,219.1777,10562.0
2022-02-25 10:20:00,238.07,238.38,237.62,238.37,6068.0,219.2053,219.4907,218.791,219.4815,6068.0
2022-02-25 10:25:00,238.36,238.92,238.09,238.81,2872.0,219.4723,219.988,219.2237,219.8867,2872.0
2022-02-25 10:30:00,238.7,239.04,238.39,239.03,8070.0,219.7854,220.0984,219.5,220.0892,8070.0
2022-02-25 10:35:00,239.02,239.25,238.77,239.25,9305.0,220.08,220.2918,219.8498,220.2918,9305.0
2022-02-25 10:40:00,239.39,239.99,239.39,239.55,5630.0,220.4207,220.9732,220.4207,220.568,5630.0
2022-02-25 10:45:00,239.54,239.89,239.35,239.82,6349.0,220.5588,220.8811,220.3839,220.8166,6349.0
2022-02-25 10:50:00,239.89,240.39,239.78,240.24,14491.0,220.8811,221.3415,220.7798,221.2034,14491.0
2022-02-25 10:55:00,240.23,240.46,239.79,239.79,7261.0,221.1941,221.4059,220.789,220.789,7261.0
2022-02-25 11:00:00,239.96,240.35,239.59,240.35,3333.0,220.9455,221.3046,220.6049,221.3046,3333.0
2022-02-25 11:05:00,240.36,240.37,239.85,240.25,3049.0,221.3138,221.3231,220.8443,221.2126,3049.0
2022-02-25 11:10:00,240.19,240.6,239.95,240.31,5678.0,221.1573,221.5348,220.9363,221.2678,5678.0
2022-02-25 11:15:00,240.37,240.38,239.94,240.35,3034.0,221.3231,221.3323,220.9271,221.3046,3034.0
2022-02-25 11:20:00,240.16,240.79,240.05,240.79,3996.0,221.1297,221.7098,221.0284,221.7098,3996.0
2022-02-25 11:25:00,240.62,240.75,240.3,240.35,6871.0,221.5532,221.6729,221.2586,221.3046,6871.0
2022-02-25 11:30:00,240.34,240.35,239.75,240.05,7439.0,221.2954,221.3046,220.7522,221.0284,7439.0
2022-02-25 11:35:00,239.98,240.0,239.49,239.98,7378.0,220.964,220.9824,220.5128,220.964,7378.0
2022-02-25 11:40:00,240.08,240.38,240.01,240.11,3754.0,221.056,221.3323,220.9916,221.0837,3754.0
2022-02-25 11:45:00,240.13,240.51,239.54,239.59,16977.0,221.1021,221.452,220.5588,220.6049,16977.0
2022-02-25 11:50:00,239.53,239.81,239.28,239.81,20145.0,220.5496,220.8074,220.3194,220.8074,20145.0
2022-02-25 11:55:00,239.83,240.25,239.76,240.21,6233.0,220.8258,221.2126,220.7614,221.1757,6233.0
2022-02-25 12:00:00,240.25,240.25,239.47,239.47,9529.0,221.2126,221.2126,220.4944,220.4944,9529.0
2022-02-25 12:05:00,239.56,239.56,239.31,239.38,6604.0,220.5772,220.5772,220.3471,220.4115,6604.0
2022-02-25 12:10:00,239.41,239.79,239.31,239.51,6761.0,220.4391,220.789,220.3471,220.5312,6761.0
2022-02-25 12:15:00,239.49,239.67,239.34,239.6,6487.0,220.5128,220.6785,220.3747,220.6141,6487.0
2022-02-25 12:20:00,239.61,239.62,239.14,239.3,3113.0,220.6233,220.6325,220.1905,220.3378,3113.0
2022-02-25 12:25:00,239.29,239.73,239.24,239.73,7085.0,220.3286,220.7338,220.2826,220.7338,7085.0
2022-02-25 12:30:00,239.74,240.04,239.71,239.93,6450.0,220.743,221.0192,220.7154,220.9179,6450.0
2022-02-25 12:35:00,239.98,240.08,239.64,239.75,5104.0,220.964,221.056,220.6509,220.7522,5104.0
2022-02-25 12:40:00,239.82,239.88,239.55,239.77,4512.0,220.8166,220.8719,220.568,220.7706,4512.0
2022-02-25 12:45:00,239.78,240.17,239.63,239.82,4329.0,220.7798,221.1389,220.6417,220.8166,4329.0
2022-02-25 12:50:00,239.88,239.88,239.57,239.57,3995.0,220.8719,220.8719,220.5864,220.5864,3995.0
2022-02-25 12:55:00,239.55,239.88,239.44,239.76,5282.0,220.568,220.8719,220.4667,220.7614,5282.0
2022-02-25 13:00:00,239.78,240.03,239.56,239.77,4987.0,220.7798,221.01,220.5772,220.7706,4987.0
2022-02-25 13:05:00,239.77,239.89,239.63,239.7,4606.0,220.7706,220.8811,220.6417,220.7061,4606.0
2022-02-25 13:10:00,239.73,240.05,239.54,240.05,6902.0,220.7338,221.0284,220.5588,221.0284,6902.0
2022-02-25 13:15:00,239.97,240.23,239.62,240.15,10020.0,220.9548,221.1941,220.6325,221.1205,10020.0
2022-02-25 13:20:00,240.24,240.24,240.0,240.08,3641.0,221.2034,221.2034,220.9824,221.056,3641.0
2022-02-25 13:25:00,240.14,240.62,240.08,240.45,2571.0,221.1113,221.5532,221.056,221.3967,2571.0
2022-02-25 13:30:00,240.54,240.91,240.5,240.84,3252.0,221.4796,221.8203,221.4428,221.7558,3252.0
2022-02-25 13:35:00,240.86,240.86,240.34,240.61,9503.0,221.7742,221.7742,221.2954,221.544,9503.0
2022-02-25 13:40:00,240.7,241.33,240.7,241.31,1906.0,221.6269,222.207,221.6269,222.1886,1906.0
2022-02-25 13:45:00,241.31,241.39,240.95,241.13,6150.0,222.1886,222.2622,221.8571,222.0228,6150.0
2022-02-25 13:50:00,241.08,241.21,240.99,241.0,4352.0,221.9768,222.0965,221.8939,221.9031,4352.0
2022-02-25 13:55:00,240.97,240.98,240.44,240.55,4160.0,221.8755,221.8847,221.3875,221.4888,4160.0
2022-02-25 14:00:00,240.49,240.7,240.2,240.55,7077.0,221.4335,221.6269,221.1665,221.4888,7077.0
2022-02-25 14:05:00,240.44,240.44,240.1,240.1,3332.0,221.3875,221.3875,221.0745,221.0745,3332.0
2022-02-25 14:10:00,240.19,240.31,239.96,240.1,4241.0,221.1573,221.2678,220.9455,221.0745,4241.0
2022-02-25 14:15:00,240.16,240.2,239.84,239.91,5418.0,221.1297,221.1665,220.8351,220.8995,5418.0
2022-02-25 14:20:00,240.01,240.42,240.01,240.42,3402.0,220.9916,221.3691,220.9916,221.3691,3402.0
2022-02-25 14:25:00,240.35,240.51,240.2,240.34,6770.0,221.3046,221.452,221.1665,221.2954,6770.0
2022-02-25 14:30:00,240.42,240.61,239.83,239.83,4926.0,221.3691,221.544,220.8258,220.8258,4926.0
2022-02-25 14:35:00,239.83,240.16,239.77,239.79,9941.0,220.8258,221.1297,220.7706,220.789,9941.0
2022-02-25 14:40:00,239.88,240.01,239.53,239.8,4126.0,220.8719,220.9916,220.5496,220.7982,4126.0
2022-02-25 14:45:00,239.75,239.82,239.55,239.56,3786.0,220.7522,220.8166,220.568,220.5772,3786.0
2022-02-25 14:50:00,239.49,239.49,239.03,239.17,2971.0,220.5128,220.5128,220.0892,220.2181,2971.0
2022-02-25 14:55:00,239.19,239.7,239.19,239.28,4403.0,220.2366,220.7061,220.2366,220.3194,4403.0
2022-02-25 15:00:00,239.38,239.38,238.95,239.17,4739.0,220.4115,220.4115,220.0156,220.2181,4739.0
2022-02-25 15:05:00,239.11,239.49,239.03,239.49,4661.0,220.1629,220.5128,220.0892,220.5128,4661.0
2022-02-25 15:10:00,239.61,239.76,239.33,239.76,3130.0,220.6233,220.7614,220.3655,220.7614,3130.0
2022-02-25 15:15:00,239.72,240.04,239.72,239.92,5344.0,220.7246,221.0192,220.7246,220.9087,5344.0
2022-02-25 15:20:00,240.07,240.45,239.91,240.33,4227.0,221.0468,221.3967,220.8995,221.2862,4227.0
2022-02-25 15:25:00,240.29,240.31,240.02,240.05,4746.0,221.2494,221.2678,221.0008,221.0284,4746.0
2022-02-25 15:30:00,240.05,240.19,239.67,239.67,7330.0,221.0284,221.1573,220.6785,220.6785,7330.0
2022-02-25 15:35:00,239.63,239.77,239.32,239.7,8436.0,220.6417,220.7706,220.3563,220.7061,8436.0
2022-02-25 15:40:00,239.73,240.05,239.58,239.86,13558.0,220.7338,221.0284,220.5957,220.8535,13558.0
2022-02-25 15:45:00,239.69,240.05,239.65,239.78,19155.0,220.6969,221.0284,220.6601,220.7798,19155.0
2022-02-25 15:50:00,240.07,240.41,239.75,240.05,31641.0,221.0468,221.3599,220.7522,221.0284,31641.0
2022-02-25 15:55:00,239.97,240.45,239.82,240.41,54421.0,220.9548,221.3967,220.8166,221.3599,54421.0
2022-02-28 09:30:00,237.32,238.1,236.71,237.53,32010.0,218.5147,219.2329,217.9531,218.7081,32010.0
2022-02-28 09:35:00,237.53,239.01,237.45,238.48,6363.0,218.7081,220.0708,218.6344,219.5828,6363.0
2022-02-28 09:40:00,238.52,238.78,237.37,237.58,5579.0,219.6197,219.859,218.5608,218.7541,5579.0
2022-02-28 09:45:00,237.65,237.66,237.0,237.51,10101.0,218.8186,218.8278,218.2201,218.6897,10101.0
2022-02-28 09:50:00,237.69,238.41,237.69,237.88,13571.0,218.8554,219.5184,218.8554,219.0304,13571.0
2022-02-28 09:55:00,237.87,237.87,237.11,237.35,8724.0,219.0212,219.0212,218.3214,218.5424,8724.0
2022-02-28 10:00:00,237.4,237.6,237.0,237.05,14193.0,218.5884,218.7726,218.2201,218.2661,14193.0
2022-02-28 10:05:00,237.08,237.12,236.17,236.42,6396.0,218.2938,218.3306,217.4559,217.6861,6396.0
2022-02-28 10:10:00,236.26,236.26,235.3,235.56,5968.0,217.5387,217.5387,216.6548,216.8942,5968.0
2022-02-28 10:15:00,235.68,235.72,234.91,235.04,13675.0,217.0047,217.0415,216.2957,216.4154,13675.0
2022-02-28 10:20:00,235.08,235.37,234.88,235.35,6302.0,216.4522,216.7193,216.2681,216.7008,6302.0
2022-02-28 10:25:00,235.29,235.32,234.8,235.16,4049.0,216.6456,216.6732,216.1944,216.5259,4049.0
2022-02-28 10:30:00,234.97,235.71,234.97,235.18,6308.0,216.351,217.0323,216.351,216.5443,6308.0
2022-02-28 10:35:00,235.12,236.08,235.01,236.01,7430.0,216.4891,217.373,216.3878,217.3085,7430.0
2022-02-28 10:40:00,236.11,236.14,235.52,235.59,8582.0,217.4006,217.4282,216.8574,216.9218,8582.0
2022-02-28 10:45:00,235.69,235.71,234.75,234.76,17863.0,217.0139,217.0323,216.1484,216.1576,17863.0
2022-02-28 10:50:00,234.84,235.62,234.57,235.57,10927.0,216.2313,216.9494,215.9826,216.9034,10927.0
2022-02-28 10:55:00,235.53,236.05,235.51,236.0,7846.0,216.8666,217.3454,216.8482,217.2993,7846.0
2022-02-28 11:00:00,236.15,236.73,236.15,236.36,5290.0,217.4374,217.9715,217.4374,217.6308,5290.0
2022-02-28 11:05:00,236.45,236.5,236.16,236.25,7006.0,217.7137,217.7597,217.4467,217.5295,7006.0
2022-02-28 11:10:00,236.33,236.71,236.03,236.49,5522.0,217.6032,217.9531,217.327,217.7505,5522.0
2022-02-28 11:15:00,236.57,237.23,236.51,237.19,4516.0,217.8242,218.4319,217.7689,218.395,4516.0
2022-02-28 11:20:00,237.15,237.88,237.15,237.82,6308.0,218.3582,219.0304,218.3582,218.9751,6308.0
2022-02-28 11:25:00,237.89,238.24,237.48,238.06,7185.0,219.0396,219.3618,218.6621,219.1961,7185.0
2022-02-28 11:30:00,238.14,238.4,238.02,238.26,5681.0,219.2698,219.5092,219.1593,219.3803,5681.0
2022-02-28 11:35:00,237.62,237.73,237.0,237.11,8397.0,218.791,218.8923,218.2201,218.3214,8397.0
2022-02-28 11:40:00,237.18,237.75,237.0,237.44,8015.0,218.3858,218.9107,218.2201,218.6252,8015.0
2022-02-28 11:45:00,237.49,237.51,236.79,236.79,7458.0,218.6713,218.6897,218.0267,218.0267,7458.0
2022-02-28 11:50:00,236.78,237.35,236.78,237.35,5529.0,218.0175,218.5424,218.0175,218.5424,5529.0
2022-02-28 11:55:00,237.5,238.04,237.5,237.98,5493.0,218.6805,219.1777,218.6805,219.1224,5493.0
2022-02-28 12:00:00,238.07,238.28,237.94,237.94,3969.0,219.2053,219.3987,219.0856,219.0856,3969.0
2022-02-28 12:05:00,237.97,237.97,236.58,236.58,4481.0,219.1132,219.1132,217.8334,217.8334,4481.0
2022-02-28 12:10:00,236.57,236.57,235.72,235.72,14077.0,217.8242,217.8242,217.0415,217.0415,14077.0
2022-02-28 12:15:00,235.68,235.81,235.26,235.56,8503.0,217.0047,217.1244,216.618,216.8942,8503.0
2022-02-28 12:20:00,235.45,235.51,234.75,234.92,6784.0,216.7929,216.8482,216.1484,216.3049,6784.0
2022-02-28 12:25:00,234.89,235.19,234.89,235.12,8228.0,216.2773,216.5535,216.2773,216.4891,8228.0
2022-02-28 12:30:00,235.17,235.45,235.02,235.34,6830.0,216.5351,216.7929,216.397,216.6916,6830.0
2022-02-28 12:35:00,235.22,235.51,235.21,235.36,3098.0,216.5811,216.8482,216.5719,216.71,3098.0
2022-02-28 12:40:00,235.31,235.44,235.11,235.24,5221.0,216.664,216.7837,216.4799,216.5996,5221.0
2022-02-28 12:45:00,235.13,235.39,235.03,235.39,2906.0,216.4983,216.7377,216.4062,216.7377,2906.0
2022-02-28 12:50:00,235.42,235.42,234.81,235.09,2984.0,216.7653,216.7653,216.2036,216.4614,2984.0
2022-02-28 12:55:00,235.09,235.17,235.01,235.17,922.0,216.4614,216.5351,216.3878,216.5351,922.0
2022-02-28 13:00:00,235.15,235.58,235.14,235.45,3311.0,216.5167,216.9126,216.5075,216.7929,3311.0
2022-02-28 13:05:00,235.46,235.62,235.17,235.57,4098.0,216.8021,216.9494,216.5351,216.9034,4098.0
2022-02-28 13:10:00,235.52,235.94,235.46,235.78,7117.0,216.8574,217.2441,216.8021,217.0968,7117.0
2022-02-28 13:15:00,235.7,235.72,235.17,235.5,4661.0,217.0231,217.0415,216.5351,216.839,4661.0
2022-02-28 13:20:00,235.3,235.36,234.7,234.73,9848.0,216.6548,216.71,216.1023,216.13,9848.0
2022-02-28 13:25:00,234.83,235.25,234.83,235.23,3085.0,216.222,216.6088,216.222,216.5904,3085.0
2022-02-28 13:30:00,235.16,235.4,234.83,235.03,6298.0,216.5259,216.7469,216.222,216.4062,6298.0
2022-02-28 13:35:00,235.19,235.64,235.05,235.64,2550.0,216.5535,216.9679,216.4246,216.9679,2550.0
2022-02-28 13:40:00,235.56,236.16,235.55,235.78,5391.0,216.8942,217.4467,216.885,217.0968,5391.0
2022-02-28 13:45:00,235.81,235.83,235.45,235.69,4914.0,217.1244,217.1428,216.7929,217.0139,4914.0
2022-02-28 13:50:00,236.25,236.5,236.2,236.26,1984.0,217.5295,217.7597,217.4835,217.5387,1984.0
2022-02-28 13:55:00,236.12,236.29,235.92,235.92,2494.0,217.4098,217.5664,217.2257,217.2257,2494.0
2022-02-28 14:00:00,235.95,235.95,235.1,235.1,4360.0,217.2533,217.2533,216.4707,216.4707,4360.0
2022-02-28 14:05:00,235.04,235.14,234.52,234.61,6906.0,216.4154,216.5075,215.9366,216.0195,6906.0
2022-02-28 14:10:00,234.71,234.72,234.28,234.64,3167.0,216.1116,216.1208,215.7156,216.0471,3167.0
2022-02-28 14:15:00,234.66,234.83,234.4,234.83,3612.0,216.0655,216.222,215.8261,216.222,3612.0
2022-02-28 14:20:00,234.79,234.85,234.5,234.6,4905.0,216.1852,216.2405,215.9182,216.0103,4905.0
2022-02-28 14:25:00,234.6,234.84,234.55,234.68,3558.0,216.0103,216.2313,215.9642,216.0839,3558.0
2022-02-28 14:30:00,234.57,234.62,234.36,234.56,2691.0,215.9826,216.0287,215.7893,215.9734,2691.0
2022-02-28 14:35:00,234.5,234.71,234.29,234.29,3143.0,215.9182,216.1116,215.7248,215.7248,3143.0
2022-02-28 14:40:00,234.37,235.23,234.35,235.19,3231.0,215.7985,216.5904,215.7801,216.5535,3231.0
2022-02-28 14:45:00,235.11,235.11,234.79,234.85,1851.0,216.4799,216.4799,216.1852,216.2405,1851.0
2022-02-28 14:50:00,234.79,234.97,234.64,234.95,2957.0,216.1852,216.351,216.0471,216.3325,2957.0
2022-02-28 14:55:00,234.82,235.05,234.82,234.82,3703.0,216.2128,216.4246,216.2128,216.2128,3703.0
2022-02-28 15:00:00,234.75,234.75,234.51,234.66,3168.0,216.1484,216.1484,215.9274,216.0655,3168.0
2022-02-28 15:05:00,234.56,234.56,234.03,234.54,7364.0,215.9734,215.9734,215.4854,215.955,7364.0
2022-02-28 15:10:00,234.48,234.59,234.15,234.18,5320.0,215.8998,216.0011,215.5959,215.6236,5320.0
2022-02-28 15:15:00,234.21,234.47,234.11,234.33,6096.0,215.6512,215.8906,215.5591,215.7617,6096.0
2022-02-28 15:20:00,234.27,234.97,234.27,234.88,11697.0,215.7064,216.351,215.7064,216.2681,11697.0
2022-02-28 15:25:00,234.86,235.1,234.72,234.72,11826.0,216.2497,216.4707,216.1208,216.1208,11826.0
2022-02-28 15:30:00,234.67,234.67,234.14,234.18,11497.0,216.0747,216.0747,215.5867,215.6236,11497.0
2022-02-28 15:35:00,234.17,234.59,234.0,234.5,15585.0,215.6143,216.0011,215.4578,215.9182,15585.0
2022-02-28 15:40:00,234.49,235.45,234.49,235.45,14674.0,215.909,216.7929,215.909,216.7929,14674.0
2022-02-28 15:45:00,235.4,235.79,235.31,235.45,13100.0,216.7469,217.106,216.664,216.7929,13100.0
2022-02-28 15:50:00,235.38,235.89,235.35,235.79,30832.0,216.7285,217.1981,216.7008,217.106,30832.0
2022-02-28 15:55:00,235.92,236.59,235.92,236.42,64513.0,217.2257,217.8426,217.2257,217.6861,64513.0
2022-03-01 09:30:00,235.95,236.89,235.64,235.64,23027.0,217.2533,218.1188,216.9679,216.9679,23027.0
2022-03-01 09:35:00,235.91,236.82,235.91,236.27,9482.0,217.2165,218.0544,217.2165,217.5479,9482.0
2022-03-01 09:40:00,236.19,236.2,235.46,235.83,8741.0,217.4743,217.4835,216.8021,217.1428,8741.0
2022-03-01 09:45:00,236.17,236.17,235.57,235.73,2639.0,217.4559,217.4559,216.9034,217.0507,2639.0
2022-03-01 09:50:00,235.73,235.87,234.86,234.86,7792.0,217.0507,217.1796,216.2497,216.2497,7792.0
2022-03-01 09:55:00,235.03,235.19,233.7,233.74,5306.0,216.4062,216.5535,215.1816,215.2184,5306.0
2022-03-01 10:00:00,233.78,234.28,233.24,233.38,4940.0,215.2552,215.7156,214.758,214.8869,4940.0
2022-03-01 10:05:00,233.36,233.74,233.09,233.56,7414.0,214.8685,215.2184,214.6199,215.0527,7414.0
2022-03-01 10:10:00,233.05,233.06,232.24,232.25,16932.0,214.5831,214.5923,213.8373,213.8465,16932.0
2022-03-01 10:15:00,232.42,232.69,232.26,232.41,10513.0,214.003,214.2516,213.8557,213.9938,10513.0
2022-03-01 10:20:00,232.47,232.71,231.97,232.21,10832.0,214.0491,214.27,213.5887,213.8097,10832.0
2022-03-01 10:25:00,232.04,232.04,231.33,231.99,14948.0,213.6531,213.6531,212.9994,213.6071,14948.0
2022-03-01 10:30:00,232.06,232.14,231.3,231.45,5455.0,213.6715,213.7452,212.9718,213.1099,5455.0
2022-03-01 10:35:00,231.48,231.64,231.28,231.46,2782.0,213.1375,213.2848,212.9533,213.1191,2782.0
2022-03-01 10:40:00,231.2,231.3,230.76,231.06,4801.0,212.8797,212.9718,212.4746,212.7508,4801.0
2022-03-01 10:45:00,230.87,231.06,230.53,231.02,8747.0,212.5758,212.7508,212.2628,212.714,8747.0
2022-03-01 10:50:00,231.19,231.5,231.12,231.25,3313.0,212.8705,213.1559,212.806,212.9257,3313.0
2022-03-01 10:55:00,231.36,231.58,230.87,231.3,3446.0,213.027,213.2296,212.5758,212.9718,3446.0
2022-03-01 11:00:00,231.38,232.41,231.38,232.0,3577.0,213.0454,213.9938,213.0454,213.6163,3577.0
2022-03-01 11:05:00,232.16,232.16,231.6,231.83,2739.0,213.7636,213.7636,213.248,213.4598,2739.0
2022-03-01 11:10:00,231.9,232.08,231.6,232.08,5032.0,213.5242,213.69,213.248,213.69,5032.0
2022-03-01 11:15:00,232.0,232.31,231.35,231.35,7827.0,213.6163,213.9017,213.0178,213.0178,7827.0
2022-03-01 11:20:00,231.42,231.68,231.15,231.35,48236.0,213.0823,213.3217,212.8337,213.0178,48236.0
2022-03-01 11:25:00,231.38,231.6,231.28,231.4,3434.0,213.0454,213.248,212.9533,213.0638,3434.0
2022-03-01 11:30:00,231.57,231.6,230.95,231.06,9893.0,213.2204,213.248,212.6495,212.7508,9893.0
2022-03-01 11:35:00,230.98,231.09,230.72,231.02,5681.0,212.6771,212.7784,212.4377,212.714,5681.0
2022-03-01 11:40:00,231.16,231.16,230.92,230.92,2800.0,212.8429,212.8429,212.6219,212.6219,2800.0
2022-03-01 11:45:00,230.73,230.78,230.44,230.59,30305.0,212.4469,212.493,212.1799,212.318,30305.0
2022-03-01 11:50:00,230.73,230.73,230.33,230.54,4036.0,212.4469,212.4469,212.0786,212.272,4036.0
2022-03-01 11:55:00,230.38,230.5,230.01,230.34,9704.0,212.1247,212.2352,211.784,212.0878,9704.0
2022-03-01 12:00:00,230.33,230.36,230.0,230.22,4240.0,212.0786,212.1062,211.7748,211.9773,4240.0
2022-03-01 12:05:00,230.18,230.44,229.86,230.01,7638.0,211.9405,212.1799,211.6459,211.784,7638.0
2022-03-01 12:10:00,229.99,230.4,229.69,230.3,3391.0,211.7656,212.1431,211.4893,212.051,3391.0
2022-03-01 12:15:00,230.34,230.8,230.19,230.6,15762.0,212.0878,212.5114,211.9497,212.3272,15762.0
2022-03-01 12:20:00,230.55,230.62,230.14,230.3,3823.0,212.2812,212.3456,211.9037,212.051,3823.0
2022-03-01 12:25:00,230.38,230.68,230.35,230.53,3873.0,212.1247,212.4009,212.097,212.2628,3873.0
2022-03-01 12:30:00,230.46,231.05,230.27,230.7,7864.0,212.1983,212.7416,212.0234,212.4193,7864.0
2022-03-01 12:35:00,230.74,230.81,230.54,230.69,6757.0,212.4561,212.5206,212.272,212.4101,6757.0
2022-03-01 12:40:00,230.8,231.17,230.68,231.09,9955.0,212.5114,212.8521,212.4009,212.7784,9955.0
2022-03-01 12:45:00,231.15,231.28,230.91,231.28,14197.0,212.8337,212.9533,212.6127,212.9533,14197.0
2022-03-01 12:50:00,231.25,231.29,230.99,231.05,10525.0,212.9257,212.9626,212.6863,212.7416,10525.0
2022-03-01 12:55:00,231.1,231.23,230.93,231.18,7664.0,212.7876,212.9073,212.6311,212.8613,7664.0
2022-03-01 13:00:00,231.17,231.37,231.1,231.17,8960.0,212.8521,213.0362,212.7876,212.8521,8960.0
2022-03-01 13:05:00,231.13,231.15,230.78,230.99,2695.0,212.8152,212.8337,212.493,212.6863,2695.0
2022-03-01 13:10:00,231.0,231.0,230.47,230.69,3742.0,212.6955,212.6955,212.2075,212.4101,3742.0
2022-03-01 13:15:00,230.63,230.67,230.34,230.44,4272.0,212.3549,212.3917,212.0878,212.1799,4272.0
2022-03-01 13:20:00,230.47,230.53,230.05,230.18,14983.0,212.2075,212.2628,211.8208,211.9405,14983.0
2022-03-01 13:25:00,230.15,230.15,229.5,229.64,4560.0,211.9129,211.9129,211.3144,211.4433,4560.0
2022-03-01 13:30:00,229.85,230.09,229.56,229.85,2889.0,211.6367,211.8576,211.3696,211.6367,2889.0
2022-03-01 13:35:00,229.86,230.38,229.76,230.31,2723.0,211.6459,212.1247,211.5538,212.0602,2723.0
2022-03-01 13:40:00,230.29,230.53,230.14,230.14,5910.0,212.0418,212.2628,211.9037,211.9037,5910.0
2022-03-01 13:45:00,230.11,230.34,229.71,229.92,13731.0,211.8761,212.0878,211.5078,211.7011,13731.0
2022-03-01 13:50:00,229.93,230.04,229.87,230.01,3803.0,211.7103,211.8116,211.6551,211.784,3803.0
2022-03-01 13:55:00,230.03,230.2,229.75,229.81,17669.0,211.8024,211.9589,211.5446,211.5998,17669.0
2022-03-01 14:00:00,229.7,229.82,229.24,229.82,5672.0,211.4985,211.609,211.075,211.609,5672.0
2022-03-01 14:05:00,229.97,230.13,229.64,229.64,4522.0,211.7472,211.8945,211.4433,211.4433,4522.0
2022-03-01 14:10:00,229.61,229.78,229.24,229.78,8002.0,211.4157,211.5722,211.075,211.5722,8002.0
2022-03-01 14:15:00,229.8,230.18,229.47,230.09,6935.0,211.5906,211.9405,211.2868,211.8576,6935.0
2022-03-01 14:20:00,230.01,230.41,229.82,230.32,22622.0,211.784,212.1523,211.609,212.0694,22622.0
2022-03-01 14:25:00,230.37,230.47,230.19,230.34,15819.0,212.1155,212.2075,211.9497,212.0878,15819.0
2022-03-01 14:30:00,230.28,230.54,230.23,230.5,5871.0,212.0326,212.272,211.9866,212.2352,5871.0
2022-03-01 14:35:00,230.48,230.66,230.43,230.55,10652.0,212.2167,212.3825,212.1707,212.2812,10652.0
2022-03-01 14:40:00,230.61,230.75,230.38,230.38,32091.0,212.3364,212.4653,212.1247,212.1247,32091.0
2022-03-01 14:45:00,230.39,230.68,230.2,230.2,35599.0,212.1339,212.4009,211.9589,211.9589,35599.0
2022-03-01 14:50:00,230.22,230.28,229.77,229.78,13147.0,211.9773,212.0326,211.563,211.5722,13147.0
2022-03-01 14:55:00,229.92,230.14,229.76,229.97,5632.0,211.7011,211.9037,211.5538,211.7472,5632.0
2022-03-01 15:00:00,229.87,230.56,229.87,230.53,19380.0,211.6551,212.2904,211.6551,212.2628,19380.0
2022-03-01 15:05:00,230.63,230.96,230.29,230.31,30175.0,212.3549,212.6587,212.0418,212.0602,30175.0
2022-03-01 15:10:00,230.35,230.62,230.16,230.47,31223.0,212.097,212.3456,211.9221,212.2075,31223.0
2022-03-01 15:15:00,230.46,230.9,230.39,230.8,69548.0,212.1983,212.6035,212.1339,212.5114,69548.0
2022-03-01 15:20:00,230.68,230.83,230.57,230.75,14739.0,212.4009,212.539,212.2996,212.4653,14739.0
2022-03-01 15:25:00,230.89,231.0,230.6,230.6,26843.0,212.5943,212.6955,212.3272,212.3272,26843.0
2022-03-01 15:30:00,230.65,231.05,230.35,230.86,21188.0,212.3733,212.7416,212.097,212.5666,21188.0
2022-03-01 15:35:00,230.86,231.01,230.75,231.0,24390.0,212.5666,212.7047,212.4653,212.6955,24390.0
2022-03-01 15:40:00,230.96,231.79,230.95,231.15,41225.0,212.6587,213.4229,212.6495,212.8337,41225.0
2022-03-01 15:45:00,231.15,231.15,230.32,230.38,37871.0,212.8337,212.8337,212.0694,212.1247,37871.0
2022-03-01 15:50:00,230.24,230.67,230.14,230.32,65454.0,211.9958,212.3917,211.9037,212.0694,65454.0
2022-03-01 15:55:00,230.28,231.06,230.05,230.55,192779.0,212.0326,212.7508,211.8208,212.2812,192779.0
2022-03-02 09:30:00,232.26,232.77,230.9,231.18,73346.0,213.8557,214.3253,212.6035,212.8613,73346.0
2022-03-02 09:35:00,231.21,231.53,230.47,230.91,16578.0,212.8889,213.1835,212.2075,212.6127,16578.0
2022-03-02 09:40:00,231.05,231.5,230.76,231.4,18530.0,212.7416,213.1559,212.4746,213.0638,18530.0
2022-03-02 09:45:00,231.39,231.94,231.3,231.63,10111.0,213.0546,213.5611,212.9718,213.2756,10111.0
2022-03-02 09:50:00,231.59,231.85,231.04,231.39,28639.0,213.2388,213.4782,212.7324,213.0546,28639.0
2022-03-02 09:55:00,231.32,232.08,230.91,231.99,16926.0,212.9902,213.69,212.6127,213.6071,16926.0
2022-03-02 10:00:00,231.96,232.86,231.95,232.35,9146.0,213.5795,214.4081,213.5703,213.9386,9146.0
2022-03-02 10:05:00,232.38,232.44,230.25,230.25,13917.0,213.9662,214.0214,212.005,212.005,13917.0
2022-03-02 10:10:00,230.27,230.79,230.11,230.4,48180.0,212.0234,212.5022,211.8761,212.1431,48180.0
2022-03-02 10:15:00,230.33,230.74,230.16,230.34,27853.0,212.0786,212.4561,211.9221,212.0878,27853.0
2022-03-02 10:20:00,230.43,231.1,230.36,231.1,11817.0,212.1707,212.7876,212.1062,212.7876,11817.0
2022-03-02 10:25:00,231.2,231.75,230.75,231.53,36577.0,212.8797,213.3861,212.4653,213.1835,36577.0
2022-03-02 10:30:00,231.61,231.63,230.93,231.36,15286.0,213.2572,213.2756,212.6311,213.027,15286.0
2022-03-02 10:35:00,231.35,231.78,231.19,231.23,24568.0,213.0178,213.4137,212.8705,212.9073,24568.0
2022-03-02 10:40:00,231.33,231.44,230.19,230.43,22394.0,212.9994,213.1007,211.9497,212.1707,22394.0
2022-03-02 10:45:00,230.44,230.49,229.9,230.25,40810.0,212.1799,212.2259,211.6827,212.005,40810.0
2022-03-02 10:50:00,230.27,230.45,229.78,230.0,25584.0,212.0234,212.1891,211.5722,211.7748,25584.0
2022-03-02 10:55:00,230.07,231.25,230.07,231.16,27137.0,211.8392,212.9257,211.8392,212.8429,27137.0
2022-03-02 11:00:00,231.17,232.46,231.17,232.42,6126.0,212.8521,214.0398,212.8521,214.003,6126.0
2022-03-02 11:05:00,232.48,232.66,231.93,232.63,25246.0,214.0583,214.224,213.5518,214.1964,25246.0
2022-03-02 11:10:00,232.6,233.25,232.6,233.06,21601.0,214.1688,214.7672,214.1688,214.5923,21601.0
2022-03-02 11:15:00,233.15,233.66,233.07,233.54,18158.0,214.6752,215.1448,214.6015,215.0343,18158.0
2022-03-02 11:20:00,233.52,233.61,232.75,233.07,34670.0,215.0159,215.0987,214.3069,214.6015,34670.0
2022-03-02 11:25:00,233.19,233.91,233.0,233.27,20360.0,214.712,215.3749,214.5371,214.7857,20360.0
2022-03-02 11:30:00,233.36,234.06,233.32,233.33,28244.0,214.8685,215.5131,214.8317,214.8409,28244.0
2022-03-02 11:35:00,233.22,233.33,232.77,233.15,11143.0,214.7396,214.8409,214.3253,214.6752,11143.0
2022-03-02 11:40:00,233.16,233.3,232.49,232.5,31113.0,214.6844,214.8133,214.0675,214.0767,31113.0
2022-03-02 11:45:00,232.62,232.94,232.62,232.72,9718.0,214.1872,214.4818,214.1872,214.2792,9718.0
2022-03-02 11:50:00,232.72,232.93,232.24,232.93,29499.0,214.2792,214.4726,213.8373,214.4726,29499.0
2022-03-02 11:55:00,232.92,233.4,232.91,233.09,31255.0,214.4634,214.9054,214.4542,214.6199,31255.0
2022-03-02 12:00:00,233.09,233.79,232.9,233.37,26008.0,214.6199,215.2645,214.445,214.8777,26008.0
2022-03-02 12:05:00,233.27,233.29,232.99,233.09,49740.0,214.7857,214.8041,214.5278,214.6199,49740.0
2022-03-02 12:10:00,233.05,233.25,232.71,233.0,17548.0,214.5831,214.7672,214.27,214.5371,17548.0
2022-03-02 12:15:00,233.05,233.27,232.9,233.19,13842.0,214.5831,214.7857,214.445,214.712,13842.0
2022-03-02 12:20:00,233.17,233.4,233.03,233.08,12874.0,214.6936,214.9054,214.5647,214.6107,12874.0
2022-03-02 12:25:00,233.03,233.6,232.81,233.5,21024.0,214.5647,215.0895,214.3621,214.9974,21024.0
2022-03-02 12:30:00,233.54,233.66,233.22,233.46,9519.0,215.0343,215.1448,214.7396,214.9606,9519.0
2022-03-02 12:35:00,233.47,233.61,233.29,233.5,14493.0,214.9698,215.0987,214.8041,214.9974,14493.0
2022-03-02 12:40:00,233.62,233.81,233.55,233.55,7178.0,215.1079,215.2829,215.0435,215.0435,7178.0
2022-03-02 12:45:00,233.58,233.78,233.41,233.5,14984.0,215.0711,215.2552,214.9146,214.9974,14984.0
2022-03-02 12:50:00,233.49,233.49,232.86,233.09,29450.0,214.9882,214.9882,214.4081,214.6199,29450.0
2022-03-02 12:55:00,233.23,233.5,233.02,233.45,42600.0,214.7488,214.9974,214.5555,214.9514,42600.0
2022-03-02 13:00:00,233.62,234.42,233.62,233.94,17015.0,215.1079,215.8445,215.1079,215.4026,17015.0
2022-03-02 13:05:00,233.96,234.12,233.89,233.93,34391.0,215.421,215.5683,215.3565,215.3934,34391.0
2022-03-02 13:10:00,233.89,234.12,233.82,233.95,10675.0,215.3565,215.5683,215.2921,215.4118,10675.0
2022-03-02 13:15:00,233.94,233.94,233.52,233.52,9908.0,215.4026,215.4026,215.0159,215.0159,9908.0
2022-03-02 13:20:00,233.58,233.58,233.39,233.4,19830.0,215.0711,215.0711,214.8962,214.9054,19830.0
2022-03-02 13:25:00,233.36,234.03,233.36,233.93,9486.0,214.8685,215.4854,214.8685,215.3934,9486.0
2022-03-02 13:30:00,233.99,233.99,233.72,233.8,21707.0,215.4486,215.4486,215.2,215.2737,21707.0
2022-03-02 13:35:00,233.75,233.96,233.71,233.78,11632.0,215.2276,215.421,215.1908,215.2552,11632.0
2022-03-02 13:40:00,233.81,234.21,233.6,234.04,11979.0,215.2829,215.6512,215.0895,215.4946,11979.0
2022-03-02 13:45:00,234.02,234.42,233.86,234.0,12849.0,215.4762,215.8445,215.3289,215.4578,12849.0
2022-03-02 13:50:00,234.02,234.21,233.89,233.97,19487.0,215.4762,215.6512,215.3565,215.4302,19487.0
2022-03-02 13:55:00,233.93,234.26,233.82,234.0,15614.0,215.3934,215.6972,215.2921,215.4578,15614.0
2022-03-02 14:00:00,234.04,234.13,233.82,233.99,11521.0,215.4946,215.5775,215.2921,215.4486,11521.0
2022-03-02 14:05:00,234.0,234.24,233.95,234.04,9241.0,215.4578,215.6788,215.4118,215.4946,9241.0
2022-03-02 14:10:00,234.08,234.17,233.93,234.11,14815.0,215.5315,215.6143,215.3934,215.5591,14815.0
2022-03-02 14:15:00,234.04,234.16,233.9,234.09,16860.0,215.4946,215.6051,215.3657,215.5407,16860.0
2022-03-02 14:20:00,234.09,234.25,233.75,234.18,11833.0,215.5407,215.688,215.2276,215.6236,11833.0
2022-03-02 14:25:00,234.19,234.19,233.82,234.07,17754.0,215.6328,215.6328,215.2921,215.5223,17754.0
2022-03-02 14:30:00,234.01,234.01,233.5,233.56,10559.0,215.467,215.467,214.9974,215.0527,10559.0
2022-03-02 14:35:00,233.61,233.68,233.26,233.34,19618.0,215.0987,215.1632,214.7765,214.8501,19618.0
2022-03-02 14:40:00,233.35,234.55,233.35,234.36,18697.0,214.8593,215.9642,214.8593,215.7893,18697.0
2022-03-02 14:45:00,234.36,234.36,233.55,233.93,9756.0,215.7893,215.7893,215.0435,215.3934,9756.0
2022-03-02 14:50:00,233.96,234.26,233.54,233.58,7092.0,215.421,215.6972,215.0343,215.0711,7092.0
2022-03-02 14:55:00,233.67,233.67,233.28,233.43,10936.0,215.154,215.154,214.7949,214.933,10936.0
2022-03-02 15:00:00,233.36,234.07,233.36,233.51,15836.0,214.8685,215.5223,214.8685,215.0066,15836.0
2022-03-02 15:05:00,233.5,233.5,233.24,233.45,20244.0,214.9974,214.9974,214.758,214.9514,20244.0
2022-03-02 15:10:00,233.49,233.77,233.42,233.49,11152.0,214.9882,215.246,214.9238,214.9882,11152.0
2022-03-02 15:15:00,233.57,233.96,233.44,233.96,9316.0,215.0619,215.421,214.9422,215.421,9316.0
2022-03-02 15:20:00,233.87,233.88,233.32,233.41,15629.0,215.3381,215.3473,214.8317,214.9146,15629.0
2022-03-02 15:25:00,233.56,233.78,233.3,233.63,48507.0,215.0527,215.2552,214.8133,215.1171,48507.0
2022-03-02 15:30:00,233.63,234.28,233.57,233.88,61100.0,215.1171,215.7156,215.0619,215.3473,61100.0
2022-03-02 15:35:00,233.88,234.07,233.69,233.73,55808.0,215.3473,215.5223,215.1724,215.2092,55808.0
2022-03-02 15:40:00,233.74,233.78,233.25,233.33,24647.0,215.2184,215.2552,214.7672,214.8409,24647.0
2022-03-02 15:45:00,233.33,233.97,233.33,233.72,41315.0,214.8409,215.4302,214.8409,215.2,41315.0
2022-03-02 15:50:00,233.8,233.95,233.36,233.37,78527.0,215.2737,215.4118,214.8685,214.8777,78527.0
2022-03-02 15:55:00,233.33,233.54,233.09,233.33,116402.0,214.8409,215.0343,214.6199,214.8409,116402.0
2022-03-03 09:30:00,235.61,235.76,233.71,233.71,23834.0,216.9402,217.0784,215.1908,215.1908,23834.0
2022-03-03 09:35:00,233.68,234.31,233.68,234.3,2603.0,215.1632,215.7433,215.1632,215.734,2603.0
2022-03-03 09:40:00,234.54,234.82,234.33,234.33,3010.0,215.955,216.2128,215.7617,215.7617,3010.0
2022-03-03 09:45:00,234.31,235.24,234.24,234.62,13037.0,215.7433,216.5996,215.6788,216.0287,13037.0
2022-03-03 09:50:00,234.63,234.91,234.45,234.58,2397.0,216.0379,216.2957,215.8722,215.9919,2397.0
2022-03-03 09:55:00,234.58,235.2,234.5,234.68,5406.0,215.9919,216.5627,215.9182,216.0839,5406.0
2022-03-03 10:00:00,234.43,234.79,233.93,233.93,6701.0,215.8537,216.1852,215.3934,215.3934,6701.0
2022-03-03 10:05:00,234.05,234.26,233.48,234.07,4050.0,215.5039,215.6972,214.979,215.5223,4050.0
2022-03-03 10:10:00,234.07,234.24,233.4,233.89,8314.0,215.5223,215.6788,214.9054,215.3565,8314.0
2022-03-03 10:15:00,233.88,233.97,233.5,233.57,9175.0,215.3473,215.4302,214.9974,215.0619,9175.0
2022-03-03 10:20:00,233.86,233.86,233.2,233.27,7586.0,215.3289,215.3289,214.7212,214.7857,7586.0
2022-03-03 10:25:00,233.19,233.49,233.17,233.36,4382.0,214.712,214.9882,214.6936,214.8685,4382.0
2022-03-03 10:30:00,233.2,233.51,233.05,233.05,6065.0,214.7212,215.0066,214.5831,214.5831,6065.0
2022-03-03 10:35:00,233.09,233.52,232.86,233.52,8253.0,214.6199,215.0159,214.4081,215.0159,8253.0
2022-03-03 10:40:00,233.46,233.77,232.93,233.01,4722.0,214.9606,215.246,214.4726,214.5463,4722.0
2022-03-03 10:45:00,233.05,233.54,232.85,232.9,22581.0,214.5831,215.0343,214.3989,214.445,22581.0
2022-03-03 10:50:00,232.97,232.97,232.37,232.4,5256.0,214.5094,214.5094,213.957,213.9846,5256.0
2022-03-03 10:55:00,232.35,232.35,231.64,231.79,10231.0,213.9386,213.9386,213.2848,213.4229,10231.0
2022-03-03 11:00:00,231.91,232.01,231.71,231.86,8223.0,213.5334,213.6255,213.3493,213.4874,8223.0
2022-03-03 11:05:00,231.88,231.93,231.39,231.39,6435.0,213.5058,213.5518,213.0546,213.0546,6435.0
2022-03-03 11:10:00,231.49,231.57,230.82,230.97,10132.0,213.1467,213.2204,212.5298,212.6679,10132.0
2022-03-03 11:15:00,230.95,230.99,230.5,230.54,11962.0,212.6495,212.6863,212.2352,212.272,11962.0
2022-03-03 11:20:00,230.69,231.28,230.6,231.28,8387.0,212.4101,212.9533,212.3272,212.9533,8387.0
2022-03-03 11:25:00,231.17,231.43,231.08,231.17,5965.0,212.8521,213.0915,212.7692,212.8521,5965.0
2022-03-03 11:30:00,231.13,231.22,230.85,231.18,4517.0,212.8152,212.8981,212.5574,212.8613,4517.0
2022-03-03 11:35:00,231.18,231.18,230.75,230.84,4883.0,212.8613,212.8613,212.4653,212.5482,4883.0
2022-03-03 11:40:00,230.89,231.46,230.89,231.26,2586.0,212.5943,213.1191,212.5943,212.9349,2586.0
2022-03-03 11:45:00,231.07,231.24,230.73,230.92,3791.0,212.76,212.9165,212.4469,212.6219,3791.0
2022-03-03 11:50:00,231.02,231.21,230.95,231.08,5831.0,212.714,212.8889,212.6495,212.7692,5831.0
2022-03-03 11:55:00,231.17,231.25,230.64,231.07,6584.0,212.8521,212.9257,212.3641,212.76,6584.0
2022-03-03 12:00:00,230.94,231.14,230.78,231.1,5381.0,212.6403,212.8244,212.493,212.7876,5381.0
2022-03-03 12:05:00,231.04,231.08,230.84,231.0,5968.0,212.7324,212.7692,212.5482,212.6955,5968.0
2022-03-03 12:10:00,231.07,231.29,230.91,231.16,9739.0,212.76,212.9626,212.6127,212.8429,9739.0
2022-03-03 12:15:00,231.28,231.64,231.09,231.22,10802.0,212.9533,213.2848,212.7784,212.8981,10802.0
2022-03-03 12:20:00,230.98,231.4,230.88,231.0,7222.0,212.6771,213.0638,212.585,212.6955,7222.0
2022-03-03 12:25:00,230.93,231.09,230.6,230.6,2482.0,212.6311,212.7784,212.3272,212.3272,2482.0
2022-03-03 12:30:00,230.84,232.48,230.74,232.31,16447.0,212.5482,214.0583,212.4561,213.9017,16447.0
2022-03-03 12:35:00,232.39,232.45,231.29,231.37,15266.0,213.9754,214.0306,212.9626,213.0362,15266.0
2022-03-03 12:40:00,231.48,231.48,231.08,231.17,10692.0,213.1375,213.1375,212.7692,212.8521,10692.0
2022-03-03 12:45:00,231.17,231.36,230.91,231.06,7896.0,212.8521,213.027,212.6127,212.7508,7896.0
2022-03-03 12:50:00,231.06,231.24,230.96,231.09,5111.0,212.7508,212.9165,212.6587,212.7784,5111.0
2022-03-03 12:55:00,231.23,231.23,230.98,231.14,9755.0,212.9073,212.9073,212.6771,212.8244,9755.0
2022-03-03 13:00:00,231.07,231.52,231.07,231.48,6948.0,212.76,213.1743,212.76,213.1375,6948.0
2022-03-03 13:05:00,231.53,231.55,231.04,231.12,6555.0,213.1835,213.202,212.7324,212.806,6555.0
2022-03-03 13:10:00,231.01,231.45,230.92,231.24,3837.0,212.7047,213.1099,212.6219,212.9165,3837.0
2022-03-03 13:15:00,231.28,231.48,230.95,230.96,14681.0,212.9533,213.1375,212.6495,212.6587,14681.0
2022-03-03 13:20:00,230.91,231.27,230.91,231.22,3339.0,212.6127,212.9441,212.6127,212.8981,3339.0
2022-03-03 13:25:00,231.22,231.59,231.21,231.48,7852.0,212.8981,213.2388,212.8889,213.1375,7852.0
2022-03-03 13:30:00,231.62,231.62,231.18,231.29,3864.0,213.2664,213.2664,212.8613,212.9626,3864.0
2022-03-03 13:35:00,231.29,231.35,230.97,230.97,12990.0,212.9626,213.0178,212.6679,212.6679,12990.0
2022-03-03 13:40:00,230.99,231.39,230.91,231.34,3789.0,212.6863,213.0546,212.6127,213.0086,3789.0
2022-03-03 13:45:00,231.46,231.55,231.07,231.15,10540.0,213.1191,213.202,212.76,212.8337,10540.0
2022-03-03 13:50:00,231.2,231.47,231.2,231.47,8321.0,212.8797,213.1283,212.8797,213.1283,8321.0
2022-03-03 13:55:00,231.47,232.14,231.4,231.97,24206.0,213.1283,213.7452,213.0638,213.5887,24206.0
2022-03-03 14:00:00,231.91,232.44,231.87,232.23,19692.0,213.5334,214.0214,213.4966,213.8281,19692.0
2022-03-03 14:05:00,232.33,232.82,232.15,232.66,8040.0,213.9201,214.3713,213.7544,214.224,8040.0
2022-03-03 14:10:00,232.66,233.1,232.4,233.01,20281.0,214.224,214.6291,213.9846,214.5463,20281.0
2022-03-03 14:15:00,232.98,233.77,232.72,233.63,12270.0,214.5186,215.246,214.2792,215.1171,12270.0
2022-03-03 14:20:00,233.55,233.59,233.16,233.16,15778.0,215.0435,215.0803,214.6844,214.6844,15778.0
2022-03-03 14:25:00,233.2,233.47,233.12,233.43,10566.0,214.7212,214.9698,214.6475,214.933,10566.0
2022-03-03 14:30:00,233.38,233.38,232.79,232.81,33006.0,214.8869,214.8869,214.3437,214.3621,33006.0
2022-03-03 14:35:00,232.95,233.09,232.87,233.09,12602.0,214.491,214.6199,214.4174,214.6199,12602.0
2022-03-03 14:40:00,233.09,233.25,232.87,233.06,10377.0,214.6199,214.7672,214.4174,214.5923,10377.0
2022-03-03 14:45:00,232.94,233.09,232.67,232.7,15492.0,214.4818,214.6199,214.2332,214.2608,15492.0
2022-03-03 14:50:00,232.73,232.96,232.54,232.64,82875.0,214.2885,214.5002,214.1135,214.2056,82875.0
2022-03-03 14:55:00,232.62,232.68,232.35,232.4,10630.0,214.1872,214.2424,213.9386,213.9846,10630.0
2022-03-03 15:00:00,232.39,232.4,231.89,232.12,9232.0,213.9754,213.9846,213.515,213.7268,9232.0
2022-03-03 15:05:00,232.15,232.25,231.54,231.75,6953.0,213.7544,213.8465,213.1927,213.3861,6953.0
2022-03-03 15:10:00,231.7,231.91,231.65,231.89,6871.0,213.3401,213.5334,213.294,213.515,6871.0
2022-03-03 15:15:00,231.84,232.34,231.8,232.06,7317.0,213.469,213.9294,213.4321,213.6715,7317.0
2022-03-03 15:20:00,232.01,232.06,231.62,231.77,6154.0,213.6255,213.6715,213.2664,213.4045,6154.0
2022-03-03 15:25:00,231.77,232.14,231.77,232.1,5242.0,213.4045,213.7452,213.4045,213.7084,5242.0
2022-03-03 15:30:00,232.1,232.19,231.65,231.72,10668.0,213.7084,213.7912,213.294,213.3585,10668.0
2022-03-03 15:35:00,231.71,231.99,231.44,231.99,11552.0,213.3493,213.6071,213.1007,213.6071,11552.0
2022-03-03 15:40:00,231.82,231.95,231.46,231.46,6173.0,213.4506,213.5703,213.1191,213.1191,6173.0
2022-03-03 15:45:00,231.41,231.82,231.21,231.36,23359.0,213.073,213.4506,212.8889,213.027,23359.0
2022-03-03 15:50:00,231.6,232.14,231.35,231.8,13547.0,213.248,213.7452,213.0178,213.4321,13547.0
2022-03-03 15:55:00,231.76,231.99,231.48,231.86,51956.0,213.3953,213.6071,213.1375,213.4874,51956.0
2022-03-04 09:30:00,229.5,231.87,229.13,229.13,51443.0,211.3144,213.4966,210.9737,210.9737,51443.0
2022-03-04 09:35:00,229.72,230.87,229.2,230.08,4361.0,211.517,212.5758,211.0382,211.8484,4361.0
2022-03-04 09:40:00,229.8,230.08,229.24,229.54,4502.0,211.5906,211.8484,211.075,211.3512,4502.0
2022-03-04 09:45:00,229.54,229.62,228.5,228.58,6000.0,211.3512,211.4249,210.3936,210.4673,6000.0
2022-03-04 09:50:00,228.35,228.85,228.11,228.12,5493.0,210.2555,210.7159,210.0345,210.0437,5493.0
2022-03-04 09:55:00,228.0,228.9,227.77,228.26,6173.0,209.9333,210.7619,209.7215,210.1727,6173.0
2022-03-04 10:00:00,228.25,228.39,227.29,227.64,6014.0,210.1634,210.2924,209.2795,209.6018,6014.0
2022-03-04 10:05:00,227.25,227.47,226.86,226.99,5805.0,209.2427,209.4453,208.8836,209.0033,5805.0
2022-03-04 10:10:00,227.0,227.25,226.37,226.6,11038.0,209.0125,209.2427,208.4324,208.6442,11038.0
2022-03-04 10:15:00,226.61,226.98,225.9,226.17,15107.0,208.6534,208.9941,207.9997,208.2483,15107.0
2022-03-04 10:20:00,226.16,226.36,225.69,225.69,9026.0,208.2391,208.4232,207.8063,207.8063,9026.0
2022-03-04 10:25:00,225.68,226.22,225.14,226.22,27550.0,207.7971,208.2943,207.2999,208.2943,27550.0
2022-03-04 10:30:00,226.22,226.35,225.31,225.4,9183.0,208.2943,208.414,207.4564,207.5393,9183.0
2022-03-04 10:35:00,225.55,226.72,225.46,226.7,6077.0,207.6774,208.7547,207.5945,208.7363,6077.0
2022-03-04 10:40:00,226.53,226.53,226.04,226.11,4800.0,208.5797,208.5797,208.1286,208.193,4800.0
2022-03-04 10:45:00,226.21,226.5,226.0,226.25,3229.0,208.2851,208.5521,208.0917,208.3219,3229.0
2022-03-04 10:50:00,226.38,227.19,226.38,226.94,4459.0,208.4416,209.1874,208.4416,208.9573,4459.0
2022-03-04 10:55:00,226.85,227.04,226.43,226.6,1811.0,208.8744,209.0493,208.4877,208.6442,1811.0
2022-03-04 11:00:00,226.7,226.79,226.05,226.1,3226.0,208.7363,208.8191,208.1378,208.1838,3226.0
2022-03-04 11:05:00,225.92,226.53,225.9,226.53,3535.0,208.0181,208.5797,207.9997,208.5797,3535.0
2022-03-04 11:10:00,226.54,226.6,226.31,226.45,5224.0,208.5889,208.6442,208.3772,208.5061,5224.0
2022-03-04 11:15:00,226.41,226.69,226.25,226.61,7174.0,208.4692,208.7271,208.3219,208.6534,7174.0
2022-03-04 11:20:00,226.58,226.58,225.88,226.08,10586.0,208.6258,208.6258,207.9812,208.1654,10586.0
2022-03-04 11:25:00,225.88,226.23,225.73,226.02,7049.0,207.9812,208.3035,207.8431,208.1102,7049.0
2022-03-04 11:30:00,226.09,226.12,225.64,225.75,7804.0,208.1746,208.2022,207.7603,207.8615,7804.0
2022-03-04 11:35:00,225.83,226.07,225.36,225.98,10840.0,207.9352,208.1562,207.5025,208.0733,10840.0
2022-03-04 11:40:00,226.09,226.75,225.9,226.3,12698.0,208.1746,208.7823,207.9997,208.368,12698.0
2022-03-04 11:45:00,226.29,226.53,226.22,226.34,5497.0,208.3588,208.5797,208.2943,208.4048,5497.0
2022-03-04 11:50:00,226.38,226.38,226.04,226.34,9183.0,208.4416,208.4416,208.1286,208.4048,9183.0
2022-03-04 11:55:00,226.32,226.53,226.24,226.48,3610.0,208.3864,208.5797,208.3127,208.5337,3610.0
2022-03-04 12:00:00,226.29,226.7,226.25,226.7,9358.0,208.3588,208.7363,208.3219,208.7363,9358.0
2022-03-04 12:05:00,226.65,226.67,226.35,226.49,13165.0,208.6902,208.7086,208.414,208.5429,13165.0
2022-03-04 12:10:00,226.51,227.33,226.51,227.2,10124.0,208.5613,209.3163,208.5613,209.1966,10124.0
2022-03-04 12:15:00,227.21,227.57,226.84,227.01,31351.0,209.2059,209.5373,208.8652,209.0217,31351.0
2022-03-04 12:20:00,227.12,227.42,226.93,226.93,22292.0,209.123,209.3992,208.948,208.948,22292.0
2022-03-04 12:25:00,226.82,227.32,226.79,227.23,6107.0,208.8468,209.3071,208.8191,209.2243,6107.0
2022-03-04 12:30:00,227.24,227.26,227.02,227.22,2509.0,209.2335,209.2519,209.0309,209.2151,2509.0
2022-03-04 12:35:00,227.25,227.59,227.15,227.22,7648.0,209.2427,209.5557,209.1506,209.2151,7648.0
2022-03-04 12:40:00,227.18,227.42,227.04,227.11,8807.0,209.1782,209.3992,209.0493,209.1138,8807.0
2022-03-04 12:45:00,227.08,227.3,227.03,227.3,2295.0,209.0862,209.2887,209.0401,209.2887,2295.0
2022-03-04 12:50:00,227.31,227.36,227.15,227.23,6009.0,209.2979,209.344,209.1506,209.2243,6009.0
2022-03-04 12:55:00,227.3,227.89,227.27,227.6,23544.0,209.2887,209.832,209.2611,209.565,23544.0
2022-03-04 13:00:00,227.6,227.81,227.42,227.59,17846.0,209.565,209.7583,209.3992,209.5557,17846.0
2022-03-04 13:05:00,227.62,227.68,227.47,227.53,15878.0,209.5834,209.6386,209.4453,209.5005,15878.0
2022-03-04 13:10:00,227.44,227.59,227.3,227.37,4512.0,209.4176,209.5557,209.2887,209.3532,4512.0
2022-03-04 13:15:00,227.28,227.51,226.89,226.9,9798.0,209.2703,209.4821,208.9112,208.9204,9798.0
2022-03-04 13:20:00,227.11,227.11,226.81,226.9,7406.0,209.1138,209.1138,208.8376,208.9204,7406.0
2022-03-04 13:25:00,227.01,227.01,226.71,226.9,10620.0,209.0217,209.0217,208.7455,208.9204,10620.0
2022-03-04 13:30:00,227.03,227.19,226.92,226.93,7595.0,209.0401,209.1874,208.9388,208.948,7595.0
2022-03-04 13:35:00,226.91,227.22,226.91,227.15,4886.0,208.9296,209.2151,208.9296,209.1506,4886.0
2022-03-04 13:40:00,227.11,227.11,226.71,226.91,2312.0,209.1138,209.1138,208.7455,208.9296,2312.0
2022-03-04 13:45:00,226.73,227.13,226.63,227.04,4080.0,208.7639,209.1322,208.6718,209.0493,4080.0
2022-03-04 13:50:00,227.0,227.19,226.95,226.98,4771.0,209.0125,209.1874,208.9665,208.9941,4771.0
2022-03-04 13:55:00,227.0,227.05,226.51,226.62,4993.0,209.0125,209.0585,208.5613,208.6626,4993.0
2022-03-04 14:00:00,226.69,226.88,226.42,226.78,6073.0,208.7271,208.902,208.4785,208.8099,6073.0
2022-03-04 14:05:00,226.76,226.99,226.71,226.92,4335.0,208.7915,209.0033,208.7455,208.9388,4335.0
2022-03-04 14:10:00,226.74,226.85,226.37,226.62,8043.0,208.7731,208.8744,208.4324,208.6626,8043.0
2022-03-04 14:15:00,226.55,226.8,226.43,226.75,6202.0,208.5982,208.8283,208.4877,208.7823,6202.0
2022-03-04 14:20:00,226.77,227.34,226.77,227.34,9633.0,208.8007,209.3256,208.8007,209.3256,9633.0
2022-03-04 14:25:00,227.35,227.63,227.19,227.44,11973.0,209.3348,209.5926,209.1874,209.4176,11973.0
2022-03-04 14:30:00,227.48,227.52,227.11,227.23,9152.0,209.4545,209.4913,209.1138,209.2243,9152.0
2022-03-04 14:35:00,227.31,227.4,227.12,227.4,10331.0,209.2979,209.3808,209.123,209.3808,10331.0
2022-03-04 14:40:00,227.21,227.46,226.96,227.06,6227.0,209.2059,209.436,208.9757,209.0677,6227.0
2022-03-04 14:45:00,226.93,227.21,226.78,226.78,2328.0,208.948,209.2059,208.8099,208.8099,2328.0
2022-03-04 14:50:00,226.9,227.14,226.74,226.91,4153.0,208.9204,209.1414,208.7731,208.9296,4153.0
2022-03-04 14:55:00,226.79,227.03,226.36,226.42,6621.0,208.8191,209.0401,208.4232,208.4785,6621.0
2022-03-04 15:00:00,226.52,227.12,226.47,227.03,2712.0,208.5705,209.123,208.5245,209.0401,2712.0
2022-03-04 15:05:00,226.84,227.16,226.8,226.97,5562.0,208.8652,209.1598,208.8283,208.9849,5562.0
2022-03-04 15:10:00,227.04,227.27,226.53,226.78,5618.0,209.0493,209.2611,208.5797,208.8099,5618.0
2022-03-04 15:15:00,226.84,227.31,226.69,227.12,6614.0,208.8652,209.2979,208.7271,209.123,6614.0
2022-03-04 15:20:00,227.06,227.15,226.84,227.06,7874.0,209.0677,209.1506,208.8652,209.0677,7874.0
2022-03-04 15:25:00,227.11,227.57,227.11,227.11,8264.0,209.1138,209.5373,209.1138,209.1138,8264.0
2022-03-04 15:30:00,227.35,227.35,226.93,227.17,13407.0,209.3348,209.3348,208.948,209.169,13407.0
2022-03-04 15:35:00,227.13,227.23,226.85,227.12,9047.0,209.1322,209.2243,208.8744,209.123,9047.0
2022-03-04 15:40:00,227.08,227.55,226.95,227.37,12248.0,209.0862,209.5189,208.9665,209.3532,12248.0
2022-03-04 15:45:00,227.28,227.6,226.96,227.15,18803.0,209.2703,209.565,208.9757,209.1506,18803.0
2022-03-04 15:50:00,227.19,228.23,227.03,228.23,19759.0,209.1874,210.145,209.0401,210.145,19759.0
2022-03-04 15:55:00,228.28,228.57,228.14,228.42,87241.0,210.1911,210.4581,210.0622,210.32,87241.0
2022-03-07 09:30:00,229.28,229.67,227.57,227.57,44032.0,211.1118,211.4709,209.5373,209.5373,44032.0
2022-03-07 09:35:00,227.63,228.3,227.09,227.56,13829.0,209.5926,210.2095,209.0954,209.5281,13829.0
2022-03-07 09:40:00,227.99,228.04,226.51,226.79,5050.0,209.924,209.9701,208.5613,208.8191,5050.0
2022-03-07 09:45:00,226.78,227.26,226.51,227.04,17270.0,208.8099,209.2519,208.5613,209.0493,17270.0
2022-03-07 09:50:00,227.04,227.17,226.61,227.01,7113.0,209.0493,209.169,208.6534,209.0217,7113.0
2022-03-07 09:55:00,227.13,227.49,226.62,226.63,4600.0,209.1322,209.4637,208.6626,208.6718,4600.0
2022-03-07 10:00:00,226.21,227.04,226.2,226.87,8173.0,208.2851,209.0493,208.2759,208.8928,8173.0
2022-03-07 10:05:00,226.91,227.48,226.76,227.11,15193.0,208.9296,209.4545,208.7915,209.1138,15193.0
2022-03-07 10:10:00,226.97,227.05,225.52,225.7,24681.0,208.9849,209.0585,207.6498,207.8155,24681.0
2022-03-07 10:15:00,225.67,225.93,225.54,225.54,4644.0,207.7879,208.0273,207.6682,207.6682,4644.0
2022-03-07 10:20:00,225.6,225.68,225.17,225.21,5834.0,207.7234,207.7971,207.3275,207.3643,5834.0
2022-03-07 10:25:00,225.19,225.32,224.57,225.13,19845.0,207.3459,207.4656,206.775,207.2907,19845.0
2022-03-07 10:30:00,225.06,225.28,224.96,225.22,5641.0,207.2262,207.4288,207.1341,207.3735,5641.0
2022-03-07 10:35:00,225.29,225.65,225.29,225.42,6612.0,207.438,207.7695,207.438,207.5577,6612.0
2022-03-07 10:40:00,225.25,225.37,224.85,224.88,8567.0,207.4012,207.5117,207.0329,207.0605,8567.0
2022-03-07 10:45:00,224.74,224.85,223.7,223.78,18347.0,206.9316,207.0329,205.974,206.0476,18347.0
2022-03-07 10:50:00,223.79,224.39,223.7,223.97,8977.0,206.0569,206.6093,205.974,206.2226,8977.0
2022-03-07 10:55:00,223.98,224.08,223.5,223.83,15939.0,206.2318,206.3239,205.7898,206.0937,15939.0
2022-03-07 11:00:00,223.8,223.84,223.44,223.73,6121.0,206.0661,206.1029,205.7346,206.0016,6121.0
2022-03-07 11:05:00,223.88,224.77,223.88,224.57,4299.0,206.1397,206.9592,206.1397,206.775,4299.0
2022-03-07 11:10:00,224.5,224.65,223.77,223.9,7786.0,206.7106,206.8487,206.0384,206.1581,7786.0
2022-03-07 11:15:00,223.97,224.58,223.7,224.28,3940.0,206.2226,206.7843,205.974,206.508,3940.0
2022-03-07 11:20:00,224.29,224.46,224.04,224.07,5513.0,206.5172,206.6738,206.287,206.3147,5513.0
2022-03-07 11:25:00,224.16,224.44,223.8,223.8,5237.0,206.3975,206.6554,206.0661,206.0661,5237.0
2022-03-07 11:30:00,223.77,223.82,223.34,223.55,7569.0,206.0384,206.0845,205.6425,205.8359,7569.0
2022-03-07 11:35:00,223.63,223.87,223.45,223.68,7559.0,205.9095,206.1305,205.7438,205.9556,7559.0
2022-03-07 11:40:00,223.47,223.78,223.03,223.38,10206.0,205.7622,206.0476,205.3571,205.6793,10206.0
2022-03-07 11:45:00,223.25,224.29,223.25,224.15,5325.0,205.5596,206.5172,205.5596,206.3883,5325.0
2022-03-07 11:50:00,224.07,224.07,223.54,223.54,6639.0,206.3147,206.3147,205.8267,205.8267,6639.0
2022-03-07 11:55:00,223.61,223.8,223.38,223.68,9988.0,205.8911,206.0661,205.6793,205.9556,9988.0
2022-03-07 12:00:00,223.79,224.25,223.71,223.87,14713.0,206.0569,206.4804,205.9832,206.1305,14713.0
2022-03-07 12:05:00,223.75,224.14,223.56,223.77,9929.0,206.02,206.3791,205.8451,206.0384,9929.0
2022-03-07 12:10:00,223.77,223.94,223.55,223.64,13320.0,206.0384,206.195,205.8359,205.9187,13320.0
2022-03-07 12:15:00,223.71,223.85,223.27,223.43,7970.0,205.9832,206.1121,205.5781,205.7254,7970.0
2022-03-07 12:20:00,223.4,223.73,223.21,223.37,10340.0,205.6978,206.0016,205.5228,205.6701,10340.0
2022-03-07 12:25:00,223.28,223.69,223.28,223.59,9829.0,205.5873,205.9648,205.5873,205.8727,9829.0
2022-03-07 12:30:00,223.63,223.71,223.32,223.54,7419.0,205.9095,205.9832,205.6241,205.8267,7419.0
2022-03-07 12:35:00,223.54,223.57,223.31,223.5,10244.0,205.8267,205.8543,205.6149,205.7898,10244.0
2022-03-07 12:40:00,223.59,223.89,223.4,223.51,6301.0,205.8727,206.1489,205.6978,205.799,6301.0
2022-03-07 12:45:00,223.39,224.04,223.23,224.04,8834.0,205.6886,206.287,205.5412,206.287,8834.0
2022-03-07 12:50:00,223.85,224.55,223.67,223.81,10438.0,206.1121,206.7566,205.9464,206.0753,10438.0
2022-03-07 12:55:00,223.74,223.81,223.4,223.65,8887.0,206.0108,206.0753,205.6978,205.928,8887.0
2022-03-07 13:00:00,223.66,224.3,223.65,223.98,8538.0,205.9372,206.5264,205.928,206.2318,8538.0
2022-03-07 13:05:00,224.07,224.23,223.75,223.75,5295.0,206.3147,206.462,206.02,206.02,5295.0
2022-03-07 13:10:00,223.74,223.74,223.24,223.38,6876.0,206.0108,206.0108,205.5504,205.6793,6876.0
2022-03-07 13:15:00,223.33,223.33,222.98,223.09,5522.0,205.6333,205.6333,205.311,205.4123,5522.0
2022-03-07 13:20:00,223.12,223.73,223.03,223.68,16679.0,205.4399,206.0016,205.3571,205.9556,16679.0
2022-03-07 13:25:00,223.76,224.46,223.76,224.34,20675.0,206.0292,206.6738,206.0292,206.5633,20675.0
2022-03-07 13:30:00,224.26,224.61,223.7,223.76,4348.0,206.4896,206.8119,205.974,206.0292,4348.0
2022-03-07 13:35:00,223.74,224.38,223.72,224.12,11758.0,206.0108,206.6001,205.9924,206.3607,11758.0
2022-03-07 13:40:00,224.19,224.39,223.4,223.48,13962.0,206.4252,206.6093,205.6978,205.7714,13962.0
2022-03-07 13:45:00,223.39,223.49,223.19,223.41,7287.0,205.6886,205.7806,205.5044,205.707,7287.0
2022-03-07 13:50:00,223.53,223.65,223.3,223.62,3733.0,205.8175,205.928,205.6057,205.9003,3733.0
2022-03-07 13:55:00,223.62,223.91,223.47,223.9,4733.0,205.9003,206.1673,205.7622,206.1581,4733.0
2022-03-07 14:00:00,224.02,224.13,223.32,223.32,5798.0,206.2686,206.3699,205.6241,205.6241,5798.0
2022-03-07 14:05:00,223.3,223.87,223.2,223.81,10989.0,205.6057,206.1305,205.5136,206.0753,10989.0
2022-03-07 14:10:00,223.75,223.84,223.43,223.53,5055.0,206.02,206.1029,205.7254,205.8175,5055.0
2022-03-07 14:15:00,223.6,223.7,223.14,223.21,4881.0,205.8819,205.974,205.4584,205.5228,4881.0
2022-03-07 14:20:00,223.26,223.32,222.6,222.91,4794.0,205.5689,205.6241,204.9612,205.2466,4794.0
2022-03-07 14:25:00,222.98,223.19,222.9,222.98,5465.0,205.311,205.5044,205.2374,205.311,5465.0
2022-03-07 14:30:00,222.82,223.07,222.69,222.81,12668.0,205.1637,205.3939,205.044,205.1545,12668.0
2022-03-07 14:35:00,222.86,223.05,222.76,222.89,6072.0,205.2006,205.3755,205.1085,205.2282,6072.0
2022-03-07 14:40:00,222.99,223.0,222.33,222.58,6934.0,205.3202,205.3295,204.7125,204.9427,6934.0
2022-03-07 14:45:00,222.55,222.7,222.48,222.56,4031.0,204.9151,205.0532,204.8507,204.9243,4031.0
2022-03-07 14:50:00,222.62,222.74,222.22,222.24,7024.0,204.9796,205.0901,204.6113,204.6297,7024.0
2022-03-07 14:55:00,222.3,222.68,222.2,222.25,10502.0,204.6849,205.0348,204.5928,204.6389,10502.0
2022-03-07 15:00:00,222.31,222.32,221.87,222.08,11522.0,204.6941,204.7033,204.289,204.4824,11522.0
2022-03-07 15:05:00,222.02,222.09,221.82,222.08,2877.0,204.4271,204.4916,204.243,204.4824,2877.0
2022-03-07 15:10:00,222.09,222.1,221.7,221.85,4539.0,204.4916,204.5008,204.1325,204.2706,4539.0
2022-03-07 15:15:00,221.87,222.17,221.83,222.01,5011.0,204.289,204.5652,204.2522,204.4179,5011.0
2022-03-07 15:20:00,222.08,222.41,221.93,222.12,10629.0,204.4824,204.7862,204.3442,204.5192,10629.0
2022-03-07 15:25:00,222.17,222.61,222.08,222.37,14464.0,204.5652,204.9704,204.4824,204.7494,14464.0
2022-03-07 15:30:00,222.31,222.32,221.8,221.93,8745.0,204.6941,204.7033,204.2245,204.3442,8745.0
2022-03-07 15:35:00,221.9,222.16,221.72,221.88,15455.0,204.3166,204.556,204.1509,204.2982,15455.0
2022-03-07 15:40:00,221.89,222.09,221.73,221.89,18415.0,204.3074,204.4916,204.1601,204.3074,18415.0
2022-03-07 15:45:00,221.89,221.89,221.17,221.25,21127.0,204.3074,204.3074,203.6445,203.7181,21127.0
2022-03-07 15:50:00,221.29,221.54,221.06,221.15,35308.0,203.755,203.9851,203.5432,203.6261,35308.0
2022-03-07 15:55:00,221.23,222.14,221.0,221.44,166815.0,203.6997,204.5376,203.4879,203.8931,166815.0
2022-03-08 09:30:00,221.51,221.71,220.76,221.24,26305.0,203.9575,204.1417,203.267,203.7089,26305.0
2022-03-08 09:35:00,221.47,222.5,221.25,221.79,8766.0,203.9207,204.8691,203.7181,204.2153,8766.0
2022-03-08 09:40:00,220.88,221.74,220.74,221.24,8163.0,203.3774,204.1693,203.2485,203.7089,8163.0
2022-03-08 09:45:00,221.07,221.39,220.62,220.75,7659.0,203.5524,203.847,203.138,203.2577,7659.0
2022-03-08 09:50:00,220.57,220.9,219.35,219.38,15451.0,203.092,203.3959,201.9687,201.9963,15451.0
2022-03-08 09:55:00,219.71,219.89,219.06,219.19,11984.0,202.3002,202.4659,201.7017,201.8214,11984.0
2022-03-08 10:00:00,219.08,219.1,217.64,218.07,23399.0,201.7201,201.7385,200.3942,200.7901,23399.0
2022-03-08 10:05:00,218.08,218.34,217.74,217.96,13667.0,200.7993,201.0387,200.4863,200.6888,13667.0
2022-03-08 10:10:00,217.97,218.1,217.55,217.8,21253.0,200.698,200.8177,200.3113,200.5415,21253.0
2022-03-08 10:15:00,217.91,218.79,217.9,218.67,15422.0,200.6428,201.4531,200.6336,201.3426,15422.0
2022-03-08 10:20:00,218.68,218.68,217.78,217.8,10205.0,201.3518,201.3518,200.5231,200.5415,10205.0
2022-03-08 10:25:00,217.64,217.69,216.67,216.67,7908.0,200.3942,200.4402,199.501,199.501,7908.0
2022-03-08 10:30:00,216.92,217.35,216.24,216.44,9498.0,199.7312,200.1272,199.1051,199.2893,9498.0
2022-03-08 10:35:00,216.44,217.22,216.43,216.72,13180.0,199.2893,200.0075,199.2801,199.5471,13180.0
2022-03-08 10:40:00,216.7,217.75,216.65,217.62,13116.0,199.5287,200.4955,199.4826,200.3758,13116.0
2022-03-08 10:45:00,217.44,217.82,217.36,217.81,8777.0,200.21,200.5599,200.1364,200.5507,8777.0
2022-03-08 10:50:00,217.71,218.58,217.31,218.52,13407.0,200.4586,201.2597,200.0903,201.2045,13407.0
2022-03-08 10:55:00,218.54,218.69,218.11,218.38,6675.0,201.2229,201.361,200.8269,201.0755,6675.0
2022-03-08 11:00:00,218.33,218.92,218.17,218.92,4678.0,201.0295,201.5728,200.8822,201.5728,4678.0
2022-03-08 11:05:00,218.8,218.8,218.04,218.7,4569.0,201.4623,201.4623,200.7625,201.3702,4569.0
2022-03-08 11:10:00,218.64,218.91,218.57,218.9,2985.0,201.3149,201.5635,201.2505,201.5543,2985.0
2022-03-08 11:15:00,218.91,219.16,218.58,219.16,4195.0,201.5635,201.7937,201.2597,201.7937,4195.0
2022-03-08 11:20:00,219.24,219.24,218.39,218.55,5242.0,201.8674,201.8674,201.0848,201.2321,5242.0
2022-03-08 11:25:00,218.38,218.59,218.2,218.33,3576.0,201.0755,201.2689,200.9098,201.0295,3576.0
2022-03-08 11:30:00,218.25,218.31,217.62,217.92,5531.0,200.9558,201.0111,200.3758,200.652,5531.0
2022-03-08 11:35:00,217.95,218.36,217.92,218.23,4898.0,200.6796,201.0571,200.652,200.9374,4898.0
2022-03-08 11:40:00,218.23,218.7,218.12,218.56,6985.0,200.9374,201.3702,200.8361,201.2413,6985.0
2022-03-08 11:45:00,218.74,219.45,218.61,219.21,8843.0,201.407,202.0608,201.2873,201.8398,8843.0
2022-03-08 11:50:00,219.3,219.81,219.1,219.8,11773.0,201.9226,202.3922,201.7385,202.383,11773.0
2022-03-08 11:55:00,219.73,220.1,219.7,219.99,11645.0,202.3186,202.6593,202.2909,202.558,11645.0
2022-03-08 12:00:00,220.06,221.38,220.03,221.07,29574.0,202.6224,203.8378,202.5948,203.5524,29574.0
2022-03-08 12:05:00,221.2,221.94,221.03,221.56,17555.0,203.6721,204.3535,203.5156,204.0036,17555.0
2022-03-08 12:10:00,221.67,222.97,221.66,222.91,33195.0,204.1048,205.3018,204.0956,205.2466,33195.0
2022-03-08 12:15:00,222.88,223.12,222.39,222.91,16244.0,205.219,205.4399,204.7678,205.2466,16244.0
2022-03-08 12:20:00,222.95,222.96,222.38,222.58,14855.0,205.2834,205.2926,204.7586,204.9427,14855.0
2022-03-08 12:25:00,222.54,223.22,222.31,223.2,14921.0,204.9059,205.532,204.6941,205.5136,14921.0
2022-03-08 12:30:00,223.16,223.93,222.77,223.93,11942.0,205.4768,206.1858,205.1177,206.1858,11942.0
2022-03-08 12:35:00,223.89,224.38,223.65,224.38,14173.0,206.1489,206.6001,205.928,206.6001,14173.0
2022-03-08 12:40:00,224.38,224.51,223.86,224.32,21628.0,206.6001,206.7198,206.1213,206.5449,21628.0
2022-03-08 12:45:00,224.32,224.47,223.98,224.31,11551.0,206.5449,206.683,206.2318,206.5357,11551.0
2022-03-08 12:50:00,224.19,224.84,223.9,224.7,25074.0,206.4252,207.0237,206.1581,206.8947,25074.0
2022-03-08 12:55:00,224.65,224.88,224.55,224.7,9758.0,206.8487,207.0605,206.7566,206.8947,9758.0
2022-03-08 13:00:00,224.64,225.11,224.52,224.55,32748.0,206.8395,207.2723,206.729,206.7566,32748.0
2022-03-08 13:05:00,224.61,224.69,224.04,224.11,40366.0,206.8119,206.8855,206.287,206.3515,40366.0
2022-03-08 13:10:00,224.08,224.66,223.66,223.66,31464.0,206.3239,206.8579,205.9372,205.9372,31464.0
2022-03-08 13:15:00,223.88,223.99,223.5,223.74,11250.0,206.1397,206.241,205.7898,206.0108,11250.0
2022-03-08 13:20:00,223.76,223.76,223.26,223.31,11843.0,206.0292,206.0292,205.5689,205.6149,11843.0
2022-03-08 13:25:00,223.25,223.31,222.87,222.96,11037.0,205.5596,205.6149,205.2098,205.2926,11037.0
2022-03-08 13:30:00,222.78,222.81,221.94,222.09,9276.0,205.1269,205.1545,204.3535,204.4916,9276.0
2022-03-08 13:35:00,221.93,222.08,221.35,221.37,12429.0,204.3442,204.4824,203.8102,203.8286,12429.0
2022-03-08 13:40:00,221.35,221.54,220.97,221.42,7653.0,203.8102,203.9851,203.4603,203.8747,7653.0
2022-03-08 13:45:00,221.48,221.67,220.71,220.96,10049.0,203.9299,204.1048,203.2209,203.4511,10049.0
2022-03-08 13:50:00,220.94,221.03,220.38,220.53,6839.0,203.4327,203.5156,202.9171,203.0552,6839.0
2022-03-08 13:55:00,220.52,220.63,219.85,219.85,16480.0,203.046,203.1473,202.4291,202.4291,16480.0
2022-03-08 14:00:00,219.83,219.83,219.22,219.56,6928.0,202.4106,202.4106,201.849,202.162,6928.0
2022-03-08 14:05:00,219.55,220.26,219.43,219.76,7124.0,202.1528,202.8066,202.0423,202.3462,7124.0
2022-03-08 14:10:00,219.82,220.04,219.26,219.77,3106.0,202.4014,202.604,201.8858,202.3554,3106.0
2022-03-08 14:15:00,219.83,220.19,219.6,219.94,5696.0,202.4106,202.7421,202.1989,202.5119,5696.0
2022-03-08 14:20:00,219.86,220.31,219.43,220.12,5868.0,202.4383,202.8526,202.0423,202.6777,5868.0
2022-03-08 14:25:00,220.15,220.76,220.04,220.55,3200.0,202.7053,203.267,202.604,203.0736,3200.0
2022-03-08 14:30:00,220.62,220.77,219.91,220.1,6359.0,203.138,203.2762,202.4843,202.6593,6359.0
2022-03-08 14:35:00,220.08,220.89,219.97,220.63,5176.0,202.6408,203.3867,202.5396,203.1473,5176.0
2022-03-08 14:40:00,220.75,220.99,220.53,220.99,4522.0,203.2577,203.4787,203.0552,203.4787,4522.0
2022-03-08 14:45:00,221.35,221.57,221.02,221.55,17575.0,203.8102,204.0128,203.5064,203.9944,17575.0
2022-03-08 14:50:00,221.47,221.47,220.96,221.06,2941.0,203.9207,203.9207,203.4511,203.5432,2941.0
2022-03-08 14:55:00,220.87,221.25,220.51,220.87,9547.0,203.3682,203.7181,203.0368,203.3682,9547.0
2022-03-08 15:00:00,220.92,221.5,220.55,221.46,3680.0,203.4143,203.9483,203.0736,203.9115,3680.0
2022-03-08 15:05:00,221.31,221.36,221.08,221.35,4401.0,203.7734,203.8194,203.5616,203.8102,4401.0
2022-03-08 15:10:00,221.28,221.48,220.39,220.93,12494.0,203.7457,203.9299,202.9263,203.4235,12494.0
2022-03-08 15:15:00,220.96,221.18,220.71,220.93,8335.0,203.4511,203.6537,203.2209,203.4235,8335.0
2022-03-08 15:20:00,221.0,221.38,220.43,221.16,17174.0,203.4879,203.8378,202.9631,203.6353,17174.0
2022-03-08 15:25:00,221.17,221.26,220.27,220.27,10810.0,203.6445,203.7273,202.8158,202.8158,10810.0
2022-03-08 15:30:00,220.31,220.33,219.65,219.7,8391.0,202.8526,202.871,202.2449,202.2909,8391.0
2022-03-08 15:35:00,219.6,220.16,219.55,220.16,11026.0,202.1989,202.7145,202.1528,202.7145,11026.0
2022-03-08 15:40:00,220.11,220.39,219.39,219.39,18643.0,202.6685,202.9263,202.0055,202.0055,18643.0
2022-03-08 15:45:00,219.51,219.91,219.2,219.32,17675.0,202.116,202.4843,201.8306,201.9411,17675.0
2022-03-08 15:50:00,219.23,220.15,219.13,219.62,29030.0,201.8582,202.7053,201.7661,202.2173,29030.0
2022-03-08 15:55:00,219.58,219.66,218.67,218.72,68275.0,202.1805,202.2541,201.3426,201.3886,68275.0
2022-03-09 09:30:00,225.26,227.27,224.8,225.25,31175.0,207.4104,209.2611,206.9868,207.4012,31175.0
2022-03-09 09:35:00,225.57,225.57,224.52,224.59,5370.0,207.6958,207.6958,206.729,206.7935,5370.0
2022-03-09 09:40:00,224.85,225.6,224.45,225.54,16388.0,207.0329,207.7234,206.6646,207.6682,16388.0
2022-03-09 09:45:00,225.51,226.37,225.12,226.14,10607.0,207.6406,208.4324,207.2815,208.2206,10607.0
2022-03-09 09:50:00,226.01,226.17,225.19,225.7,12714.0,208.1009,208.2483,207.3459,207.8155,12714.0
2022-03-09 09:55:00,225.49,225.74,225.1,225.37,12820.0,207.6221,207.8523,207.2631,207.5117,12820.0
2022-03-09 10:00:00,225.48,226.36,225.16,226.3,16070.0,207.6129,208.4232,207.3183,208.368,16070.0
2022-03-09 10:05:00,226.3,227.42,226.17,227.11,24396.0,208.368,209.3992,208.2483,209.1138,24396.0
2022-03-09 10:10:00,227.18,227.18,226.52,226.66,6597.0,209.1782,209.1782,208.5705,208.6994,6597.0
2022-03-09 10:15:00,226.74,226.89,226.07,226.58,11029.0,208.7731,208.9112,208.1562,208.6258,11029.0
2022-03-09 10:20:00,226.51,227.32,226.51,227.11,13761.0,208.5613,209.3071,208.5613,209.1138,13761.0
2022-03-09 10:25:00,227.17,227.17,226.65,226.97,8816.0,209.169,209.169,208.6902,208.9849,8816.0
2022-03-09 10:30:00,226.77,226.98,226.23,226.98,9775.0,208.8007,208.9941,208.3035,208.9941,9775.0
2022-03-09 10:35:00,227.0,227.24,226.54,227.17,12453.0,209.0125,209.2335,208.5889,209.169,12453.0
2022-03-09 10:40:00,227.15,227.15,226.39,226.64,8174.0,209.1506,209.1506,208.4508,208.681,8174.0
2022-03-09 10:45:00,226.76,227.27,226.71,227.15,4415.0,208.7915,209.2611,208.7455,209.1506,4415.0
2022-03-09 10:50:00,227.14,228.46,227.14,228.07,17405.0,209.1414,210.3568,209.1414,209.9977,17405.0
2022-03-09 10:55:00,228.07,228.63,228.05,228.36,7215.0,209.9977,210.5133,209.9793,210.2647,7215.0
2022-03-09 11:00:00,228.44,228.46,227.7,227.72,4516.0,210.3384,210.3568,209.657,209.6754,4516.0
2022-03-09 11:05:00,227.75,228.19,227.67,227.99,6137.0,209.7031,210.1082,209.6294,209.924,6137.0
2022-03-09 11:10:00,227.75,228.02,227.45,227.57,6785.0,209.7031,209.9517,209.4268,209.5373,6785.0
2022-03-09 11:15:00,227.49,227.9,227.43,227.73,9151.0,209.4637,209.8412,209.4084,209.6847,9151.0
2022-03-09 11:20:00,227.68,228.22,227.36,228.22,7612.0,209.6386,210.1358,209.344,210.1358,7612.0
2022-03-09 11:25:00,228.08,228.26,227.87,227.9,5308.0,210.0069,210.1727,209.8136,209.8412,5308.0
2022-03-09 11:30:00,227.97,228.79,227.85,228.79,6813.0,209.9056,210.6607,209.7951,210.6607,6813.0
2022-03-09 11:35:00,228.92,229.68,228.89,229.59,4701.0,210.7804,211.4801,210.7527,211.3973,4701.0
2022-03-09 11:40:00,229.59,229.7,229.49,229.56,11475.0,211.3973,211.4985,211.3052,211.3696,11475.0
2022-03-09 11:45:00,229.53,229.6,229.17,229.33,9741.0,211.342,211.4065,211.0105,211.1579,9741.0
2022-03-09 11:50:00,229.37,229.37,228.95,229.2,4808.0,211.1947,211.1947,210.808,211.0382,4808.0
2022-03-09 11:55:00,229.17,229.53,229.0,229.08,14777.0,211.0105,211.342,210.854,210.9277,14777.0
2022-03-09 12:00:00,229.03,229.1,228.77,228.77,4880.0,210.8816,210.9461,210.6422,210.6422,4880.0
2022-03-09 12:05:00,228.78,229.08,228.78,229.04,6547.0,210.6514,210.9277,210.6514,210.8908,6547.0
2022-03-09 12:10:00,229.06,229.14,228.73,228.92,6750.0,210.9093,210.9829,210.6054,210.7804,6750.0
2022-03-09 12:15:00,229.2,229.2,228.82,228.84,2966.0,211.0382,211.0382,210.6883,210.7067,2966.0
2022-03-09 12:20:00,228.73,229.1,228.62,229.04,2476.0,210.6054,210.9461,210.5041,210.8908,2476.0
2022-03-09 12:25:00,228.87,229.16,228.78,228.99,2557.0,210.7343,211.0013,210.6514,210.8448,2557.0
2022-03-09 12:30:00,228.95,229.29,228.95,229.29,4050.0,210.808,211.121,210.808,211.121,4050.0
2022-03-09 12:35:00,229.33,229.6,229.31,229.57,9018.0,211.1579,211.4065,211.1395,211.3788,9018.0
2022-03-09 12:40:00,229.67,229.72,229.17,229.19,4150.0,211.4709,211.517,211.0105,211.029,4150.0
2022-03-09 12:45:00,229.24,229.31,228.97,229.25,1968.0,211.075,211.1395,210.8264,211.0842,1968.0
2022-03-09 12:50:00,229.21,229.22,228.86,228.89,6063.0,211.0474,211.0566,210.7251,210.7527,6063.0
2022-03-09 12:55:00,228.9,228.95,228.67,228.79,2525.0,210.7619,210.808,210.5502,210.6607,2525.0
2022-03-09 13:00:00,228.77,228.8,228.26,228.26,3013.0,210.6422,210.6699,210.1727,210.1727,3013.0
2022-03-09 13:05:00,228.09,228.33,227.79,227.79,6314.0,210.0161,210.2371,209.7399,209.7399,6314.0
2022-03-09 13:10:00,227.67,228.22,227.67,228.22,9613.0,209.6294,210.1358,209.6294,210.1358,9613.0
2022-03-09 13:15:00,228.18,228.21,227.87,227.9,5604.0,210.099,210.1266,209.8136,209.8412,5604.0
2022-03-09 13:20:00,227.85,228.0,227.6,227.98,4903.0,209.7951,209.9333,209.565,209.9148,4903.0
2022-03-09 13:25:00,228.04,228.1,227.89,228.04,5057.0,209.9701,210.0253,209.832,209.9701,5057.0
2022-03-09 13:30:00,227.95,228.03,227.78,227.78,3544.0,209.8872,209.9609,209.7307,209.7307,3544.0
2022-03-09 13:35:00,227.93,228.32,227.93,227.94,7050.0,209.8688,210.2279,209.8688,209.878,7050.0
2022-03-09 13:40:00,227.99,228.12,227.66,227.66,2580.0,209.924,210.0437,209.6202,209.6202,2580.0
2022-03-09 13:45:00,227.77,227.96,227.54,227.96,3271.0,209.7215,209.8964,209.5097,209.8964,3271.0
2022-03-09 13:50:00,227.86,228.21,227.84,227.97,3279.0,209.8043,210.1266,209.7859,209.9056,3279.0
2022-03-09 13:55:00,227.96,228.08,227.77,227.91,7444.0,209.8964,210.0069,209.7215,209.8504,7444.0
2022-03-09 14:00:00,227.95,228.21,227.84,228.04,11668.0,209.8872,210.1266,209.7859,209.9701,11668.0
2022-03-09 14:05:00,228.03,228.11,227.72,227.72,4977.0,209.9609,210.0345,209.6754,209.6754,4977.0
2022-03-09 14:10:00,227.8,228.16,227.6,227.98,7193.0,209.7491,210.0806,209.565,209.9148,7193.0
2022-03-09 14:15:00,228.01,228.24,227.69,227.93,4764.0,209.9425,210.1542,209.6478,209.8688,4764.0
2022-03-09 14:20:00,227.87,228.21,227.81,228.03,4137.0,209.8136,210.1266,209.7583,209.9609,4137.0
2022-03-09 14:25:00,227.8,228.1,227.8,228.03,4203.0,209.7491,210.0253,209.7491,209.9609,4203.0
2022-03-09 14:30:00,228.0,228.34,227.86,228.33,9665.0,209.9333,210.2463,209.8043,210.2371,9665.0
2022-03-09 14:35:00,228.32,228.4,227.98,228.14,14098.0,210.2279,210.3016,209.9148,210.0622,14098.0
2022-03-09 14:40:00,228.08,228.23,227.85,228.01,7272.0,210.0069,210.145,209.7951,209.9425,7272.0
2022-03-09 14:45:00,227.96,228.02,227.57,227.58,24646.0,209.8964,209.9517,209.5373,209.5465,24646.0
2022-03-09 14:50:00,227.69,227.95,227.41,227.46,7978.0,209.6478,209.8872,209.39,209.436,7978.0
2022-03-09 14:55:00,227.47,227.52,227.35,227.5,14057.0,209.4453,209.4913,209.3348,209.4729,14057.0
2022-03-09 15:00:00,227.39,227.5,227.33,227.49,5753.0,209.3716,209.4729,209.3163,209.4637,5753.0
2022-03-09 15:05:00,227.57,228.09,227.56,227.9,6393.0,209.5373,210.0161,209.5281,209.8412,6393.0
2022-03-09 15:10:00,228.13,228.13,227.87,228.03,6449.0,210.053,210.053,209.8136,209.9609,6449.0
2022-03-09 15:15:00,228.05,228.29,227.8,227.93,10124.0,209.9793,210.2003,209.7491,209.8688,10124.0
2022-03-09 15:20:00,227.99,228.02,227.87,227.96,4675.0,209.924,209.9517,209.8136,209.8964,4675.0
2022-03-09 15:25:00,227.94,228.07,227.8,227.97,9553.0,209.878,209.9977,209.7491,209.9056,9553.0
2022-03-09 15:30:00,228.08,228.54,228.03,228.34,10697.0,210.0069,210.4305,209.9609,210.2463,10697.0
2022-03-09 15:35:00,228.26,228.41,227.85,227.87,9408.0,210.1727,210.3108,209.7951,209.8136,9408.0
2022-03-09 15:40:00,227.93,228.09,227.71,227.95,8781.0,209.8688,210.0161,209.6662,209.8872,8781.0
2022-03-09 15:45:00,227.89,228.13,227.61,227.7,14331.0,209.832,210.053,209.5742,209.657,14331.0
2022-03-09 15:50:00,227.83,228.03,226.9,227.13,41264.0,209.7767,209.9609,208.9204,209.1322,41264.0
2022-03-09 15:55:00,227.15,227.25,226.76,227.06,53702.0,209.1506,209.2427,208.7915,209.0677,53702.0
2022-03-10 09:30:00,223.47,224.38,222.54,223.73,30850.0,205.7622,206.6001,204.9059,206.0016,30850.0
2022-03-10 09:35:00,223.93,224.3,223.2,223.5,11568.0,206.1858,206.5264,205.5136,205.7898,11568.0
2022-03-10 09:40:00,223.52,224.5,223.52,224.38,4456.0,205.8083,206.7106,205.8083,206.6001,4456.0
2022-03-10 09:45:00,224.45,225.01,224.1,224.81,4137.0,206.6646,207.1802,206.3423,206.996,4137.0
2022-03-10 09:50:00,224.81,225.13,224.48,224.99,3957.0,206.996,207.2907,206.6922,207.1618,3957.0
2022-03-10 09:55:00,225.52,226.08,225.51,225.89,4373.0,207.6498,208.1654,207.6406,207.9905,4373.0
2022-03-10 10:00:00,225.89,225.92,225.36,225.72,6915.0,207.9905,208.0181,207.5025,207.8339,6915.0
2022-03-10 10:05:00,225.67,226.16,225.56,225.78,17101.0,207.7879,208.2391,207.6866,207.8892,17101.0
2022-03-10 10:10:00,225.76,226.22,225.63,226.15,17632.0,207.8708,208.2943,207.7511,208.2299,17632.0
2022-03-10 10:15:00,226.06,226.4,225.92,226.29,14619.0,208.147,208.46,208.0181,208.3588,14619.0
2022-03-10 10:20:00,226.16,226.69,226.01,226.35,11543.0,208.2391,208.7271,208.1009,208.414,11543.0
2022-03-10 10:25:00,226.26,226.5,225.77,225.87,3742.0,208.3311,208.5521,207.88,207.972,3742.0
2022-03-10 10:30:00,225.91,225.91,224.71,224.72,6470.0,208.0089,208.0089,206.904,206.9132,6470.0
2022-03-10 10:35:00,224.49,225.31,224.48,225.31,2516.0,206.7014,207.4564,206.6922,207.4564,2516.0
2022-03-10 10:40:00,225.22,225.59,225.16,225.19,3548.0,207.3735,207.7142,207.3183,207.3459,3548.0
2022-03-10 10:45:00,225.28,225.84,225.24,225.65,2882.0,207.4288,207.9444,207.392,207.7695,2882.0
2022-03-10 10:50:00,225.58,225.58,225.05,225.06,2521.0,207.705,207.705,207.217,207.2262,2521.0
2022-03-10 10:55:00,224.93,224.97,224.37,224.57,4891.0,207.1065,207.1434,206.5909,206.775,4891.0
2022-03-10 11:00:00,224.51,224.86,224.34,224.86,4799.0,206.7198,207.0421,206.5633,207.0421,4799.0
2022-03-10 11:05:00,224.97,225.32,224.72,225.08,12579.0,207.1434,207.4656,206.9132,207.2446,12579.0
2022-03-10 11:10:00,225.07,225.12,224.95,225.07,2263.0,207.2354,207.2815,207.1249,207.2354,2263.0
2022-03-10 11:15:00,225.08,225.23,224.9,225.18,9632.0,207.2446,207.3828,207.0789,207.3367,9632.0
2022-03-10 11:20:00,225.2,225.33,224.95,225.1,4308.0,207.3551,207.4748,207.1249,207.2631,4308.0
2022-03-10 11:25:00,225.03,225.04,224.31,224.67,7273.0,207.1986,207.2078,206.5357,206.8671,7273.0
2022-03-10 11:30:00,224.78,224.95,224.58,224.77,15485.0,206.9684,207.1249,206.7843,206.9592,15485.0
2022-03-10 11:35:00,224.77,224.78,224.47,224.6,6093.0,206.9592,206.9684,206.683,206.8027,6093.0
2022-03-10 11:40:00,224.65,225.11,224.48,225.11,12480.0,206.8487,207.2723,206.6922,207.2723,12480.0
2022-03-10 11:45:00,225.0,225.0,224.62,224.92,7215.0,207.171,207.171,206.8211,207.0973,7215.0
2022-03-10 11:50:00,224.9,225.43,224.83,225.36,21217.0,207.0789,207.5669,207.0144,207.5025,21217.0
2022-03-10 11:55:00,225.39,225.53,225.18,225.53,1550.0,207.5301,207.659,207.3367,207.659,1550.0
2022-03-10 12:00:00,225.54,225.62,225.4,225.52,1939.0,207.6682,207.7418,207.5393,207.6498,1939.0
2022-03-10 12:05:00,225.6,225.6,225.36,225.37,4392.0,207.7234,207.7234,207.5025,207.5117,4392.0
2022-03-10 12:10:00,225.38,225.42,225.05,225.05,4055.0,207.5209,207.5577,207.217,207.217,4055.0
2022-03-10 12:15:00,225.15,225.15,224.91,224.96,3294.0,207.3091,207.3091,207.0881,207.1341,3294.0
2022-03-10 12:20:00,225.04,225.29,224.95,225.26,2640.0,207.2078,207.438,207.1249,207.4104,2640.0
2022-03-10 12:25:00,225.24,225.29,225.07,225.12,3581.0,207.392,207.438,207.2354,207.2815,3581.0
2022-03-10 12:30:00,225.16,225.16,224.97,225.07,1732.0,207.3183,207.3183,207.1434,207.2354,1732.0
2022-03-10 12:35:00,224.92,225.11,224.89,225.03,6026.0,207.0973,207.2723,207.0697,207.1986,6026.0
2022-03-10 12:40:00,224.89,225.09,224.81,225.09,4242.0,207.0697,207.2538,206.996,207.2538,4242.0
2022-03-10 12:45:00,225.05,225.16,224.96,225.12,4409.0,207.217,207.3183,207.1341,207.2815,4409.0
2022-03-10 12:50:00,225.06,225.2,224.9,224.97,11560.0,207.2262,207.3551,207.0789,207.1434,11560.0
2022-03-10 12:55:00,225.07,225.35,225.01,225.34,12311.0,207.2354,207.4932,207.1802,207.484,12311.0
2022-03-10 13:00:00,225.2,225.52,225.02,225.03,4127.0,207.3551,207.6498,207.1894,207.1986,4127.0
2022-03-10 13:05:00,225.0,225.2,224.97,225.1,1854.0,207.171,207.3551,207.1434,207.2631,1854.0
2022-03-10 13:10:00,225.12,225.44,225.07,225.18,4769.0,207.2815,207.5761,207.2354,207.3367,4769.0
2022-03-10 13:15:00,225.1,225.35,225.06,225.35,1649.0,207.2631,207.4932,207.2262,207.4932,1649.0
2022-03-10 13:20:00,225.53,225.59,225.3,225.49,6334.0,207.659,207.7142,207.4472,207.6221,6334.0
2022-03-10 13:25:00,225.49,226.01,225.43,225.97,5750.0,207.6221,208.1009,207.5669,208.0641,5750.0
2022-03-10 13:30:00,225.98,226.06,225.81,226.01,5329.0,208.0733,208.147,207.9168,208.1009,5329.0
2022-03-10 13:35:00,225.96,226.02,225.82,225.88,3351.0,208.0549,208.1102,207.926,207.9812,3351.0
2022-03-10 13:40:00,225.91,226.13,225.85,226.13,4207.0,208.0089,208.2114,207.9536,208.2114,4207.0
2022-03-10 13:45:00,226.15,226.59,226.08,226.55,6598.0,208.2299,208.635,208.1654,208.5982,6598.0
2022-03-10 13:50:00,226.47,226.63,226.24,226.24,3465.0,208.5245,208.6718,208.3127,208.3127,3465.0
2022-03-10 13:55:00,226.39,226.47,226.24,226.24,2221.0,208.4508,208.5245,208.3127,208.3127,2221.0
2022-03-10 14:00:00,226.25,226.74,226.14,226.74,3459.0,208.3219,208.7731,208.2206,208.7731,3459.0
2022-03-10 14:05:00,226.74,226.77,226.2,226.2,2203.0,208.7731,208.8007,208.2759,208.2759,2203.0
2022-03-10 14:10:00,226.06,226.5,226.06,226.41,5097.0,208.147,208.5521,208.147,208.4692,5097.0
2022-03-10 14:15:00,226.4,226.92,226.35,226.91,6251.0,208.46,208.9388,208.414,208.9296,6251.0
2022-03-10 14:20:00,226.92,226.96,226.63,226.63,5580.0,208.9388,208.9757,208.6718,208.6718,5580.0
2022-03-10 14:25:00,226.65,226.96,226.65,226.81,4504.0,208.6902,208.9757,208.6902,208.8376,4504.0
2022-03-10 14:30:00,226.95,227.21,226.95,227.01,4726.0,208.9665,209.2059,208.9665,209.0217,4726.0
2022-03-10 14:35:00,227.04,227.39,227.0,227.2,3833.0,209.0493,209.3716,209.0125,209.1966,3833.0
2022-03-10 14:40:00,227.33,227.41,227.13,227.2,8231.0,209.3163,209.39,209.1322,209.1966,8231.0
2022-03-10 14:45:00,227.19,227.36,227.13,227.33,24458.0,209.1874,209.344,209.1322,209.3163,24458.0
2022-03-10 14:50:00,227.37,227.38,227.18,227.22,19081.0,209.3532,209.3624,209.1782,209.2151,19081.0
2022-03-10 14:55:00,227.26,227.45,227.1,227.44,11424.0,209.2519,209.4268,209.1046,209.4176,11424.0
2022-03-10 15:00:00,227.45,227.49,227.14,227.14,10175.0,209.4268,209.4637,209.1414,209.1414,10175.0
2022-03-10 15:05:00,227.23,227.25,226.79,226.89,6570.0,209.2243,209.2427,208.8191,208.9112,6570.0
2022-03-10 15:10:00,226.87,227.13,226.72,227.01,5778.0,208.8928,209.1322,208.7547,209.0217,5778.0
2022-03-10 15:15:00,227.07,227.3,226.83,226.99,10480.0,209.0769,209.2887,208.856,209.0033,10480.0
2022-03-10 15:20:00,226.86,227.15,226.36,226.59,4662.0,208.8836,209.1506,208.4232,208.635,4662.0
2022-03-10 15:25:00,226.53,227.01,226.46,226.81,6916.0,208.5797,209.0217,208.5153,208.8376,6916.0
2022-03-10 15:30:00,226.95,226.98,226.79,226.84,5601.0,208.9665,208.9941,208.8191,208.8652,5601.0
2022-03-10 15:35:00,226.81,227.02,226.57,226.74,4727.0,208.8376,209.0309,208.6166,208.7731,4727.0
2022-03-10 15:40:00,226.74,227.17,226.74,227.03,6767.0,208.7731,209.169,208.7731,209.0401,6767.0
2022-03-10 15:45:00,226.98,227.09,226.72,226.73,9008.0,208.9941,209.0954,208.7547,208.7639,9008.0
2022-03-10 15:50:00,226.83,227.95,226.83,227.77,15217.0,208.856,209.8872,208.856,209.7215,15217.0
2022-03-10 15:55:00,227.75,227.91,227.5,227.6,76025.0,209.7031,209.8504,209.4729,209.565,76025.0
2022-03-11 09:30:00,229.94,230.87,229.11,229.69,17544.0,211.7195,212.5758,210.9553,211.4893,17544.0
2022-03-11 09:35:00,229.84,230.36,229.68,229.69,8442.0,211.6275,212.1062,211.4801,211.4893,8442.0
2022-03-11 09:40:00,229.52,229.87,229.15,229.41,5126.0,211.3328,211.6551,210.9921,211.2315,5126.0
2022-03-11 09:45:00,229.3,229.75,229.2,229.38,6024.0,211.1302,211.5446,211.0382,211.2039,6024.0
2022-03-11 09:50:00,229.42,229.5,228.71,228.84,3130.0,211.2407,211.3144,210.587,210.7067,3130.0
2022-03-11 09:55:00,228.82,228.85,228.33,228.63,6770.0,210.6883,210.7159,210.2371,210.5133,6770.0
2022-03-11 10:00:00,228.48,228.49,227.51,227.7,6503.0,210.3752,210.3844,209.4821,209.657,6503.0
2022-03-11 10:05:00,227.82,228.14,227.63,227.63,4652.0,209.7675,210.0622,209.5926,209.5926,4652.0
2022-03-11 10:10:00,227.49,228.0,227.35,227.82,5459.0,209.4637,209.9333,209.3348,209.7675,5459.0
2022-03-11 10:15:00,227.86,227.96,227.72,227.78,1800.0,209.8043,209.8964,209.6754,209.7307,1800.0
2022-03-11 10:20:00,227.68,227.68,227.04,227.38,4078.0,209.6386,209.6386,209.0493,209.3624,4078.0
2022-03-11 10:25:00,227.48,227.88,227.25,227.36,5528.0,209.4545,209.8228,209.2427,209.344,5528.0
2022-03-11 10:30:00,227.13,227.28,226.24,226.24,3171.0,209.1322,209.2703,208.3127,208.3127,3171.0
2022-03-11 10:35:00,226.34,226.5,226.13,226.29,6024.0,208.4048,208.5521,208.2114,208.3588,6024.0
2022-03-11 10:40:00,226.29,226.71,226.12,226.18,3006.0,208.3588,208.7455,208.2022,208.2575,3006.0
2022-03-11 10:45:00,226.38,226.63,226.1,226.36,4031.0,208.4416,208.6718,208.1838,208.4232,4031.0
2022-03-11 10:50:00,226.31,226.43,225.68,225.78,5533.0,208.3772,208.4877,207.7971,207.8892,5533.0
2022-03-11 10:55:00,225.87,226.11,225.67,226.0,9760.0,207.972,208.193,207.7879,208.0917,9760.0
2022-03-11 11:00:00,226.05,226.09,225.61,225.61,3200.0,208.1378,208.1746,207.7326,207.7326,3200.0
2022-03-11 11:05:00,225.49,225.63,225.28,225.55,3359.0,207.6221,207.7511,207.4288,207.6774,3359.0
2022-03-11 11:10:00,225.47,225.87,225.32,225.72,3520.0,207.6037,207.972,207.4656,207.8339,3520.0
2022-03-11 11:15:00,225.73,226.18,225.64,226.03,7187.0,207.8431,208.2575,207.7603,208.1194,7187.0
2022-03-11 11:20:00,226.16,226.76,226.09,226.38,4219.0,208.2391,208.7915,208.1746,208.4416,4219.0
2022-03-11 11:25:00,226.38,226.38,225.66,225.72,11370.0,208.4416,208.4416,207.7787,207.8339,11370.0
2022-03-11 11:30:00,225.69,225.79,225.1,225.17,3943.0,207.8063,207.8984,207.2631,207.3275,3943.0
2022-03-11 11:35:00,225.11,225.54,224.95,225.52,7078.0,207.2723,207.6682,207.1249,207.6498,7078.0
2022-03-11 11:40:00,225.72,225.91,225.3,225.43,4635.0,207.8339,208.0089,207.4472,207.5669,4635.0
2022-03-11 11:45:00,225.52,225.99,225.46,225.49,2708.0,207.6498,208.0825,207.5945,207.6221,2708.0
2022-03-11 11:50:00,225.55,225.76,225.27,225.31,4009.0,207.6774,207.8708,207.4196,207.4564,4009.0
2022-03-11 11:55:00,225.4,225.77,225.4,225.44,2901.0,207.5393,207.88,207.5393,207.5761,2901.0
2022-03-11 12:00:00,225.35,225.44,225.24,225.3,2757.0,207.4932,207.5761,207.392,207.4472,2757.0
2022-03-11 12:05:00,225.07,225.07,224.38,224.38,6894.0,207.2354,207.2354,206.6001,206.6001,6894.0
2022-03-11 12:10:00,224.27,224.6,224.27,224.46,2500.0,206.4988,206.8027,206.4988,206.6738,2500.0
2022-03-11 12:15:00,224.56,224.68,224.44,224.54,2760.0,206.7658,206.8763,206.6554,206.7474,2760.0
2022-03-11 12:20:00,224.61,224.73,224.33,224.33,2495.0,206.8119,206.9224,206.5541,206.5541,2495.0
2022-03-11 12:25:00,224.27,224.27,223.58,223.59,4649.0,206.4988,206.4988,205.8635,205.8727,4649.0
2022-03-11 12:30:00,223.56,223.97,223.55,223.97,4838.0,205.8451,206.2226,205.8359,206.2226,4838.0
2022-03-11 12:35:00,223.89,223.89,223.1,223.34,6606.0,206.1489,206.1489,205.4215,205.6425,6606.0
2022-03-11 12:40:00,223.37,223.61,223.13,223.35,10270.0,205.6701,205.8911,205.4492,205.6517,10270.0
2022-03-11 12:45:00,223.37,223.53,222.96,223.01,6979.0,205.6701,205.8175,205.2926,205.3387,6979.0
2022-03-11 12:50:00,223.08,223.63,223.05,223.53,4381.0,205.4031,205.9095,205.3755,205.8175,4381.0
2022-03-11 12:55:00,223.58,223.74,223.35,223.39,4443.0,205.8635,206.0108,205.6517,205.6886,4443.0
2022-03-11 13:00:00,223.39,223.63,223.16,223.3,6332.0,205.6886,205.9095,205.4768,205.6057,6332.0
2022-03-11 13:05:00,223.24,223.61,223.05,223.2,7992.0,205.5504,205.8911,205.3755,205.5136,7992.0
2022-03-11 13:10:00,223.27,223.41,223.12,223.22,4762.0,205.5781,205.707,205.4399,205.532,4762.0
2022-03-11 13:15:00,223.13,223.24,222.97,223.06,4673.0,205.4492,205.5504,205.3018,205.3847,4673.0
2022-03-11 13:20:00,223.07,223.13,222.88,223.04,4700.0,205.3939,205.4492,205.219,205.3663,4700.0
2022-03-11 13:25:00,223.02,223.1,222.94,223.01,3516.0,205.3479,205.4215,205.2742,205.3387,3516.0
2022-03-11 13:30:00,223.09,223.21,223.0,223.11,16908.0,205.4123,205.5228,205.3295,205.4307,16908.0
2022-03-11 13:35:00,223.11,223.13,222.8,222.92,7310.0,205.4307,205.4492,205.1453,205.2558,7310.0
2022-03-11 13:40:00,222.89,223.12,222.66,222.92,14763.0,205.2282,205.4399,205.0164,205.2558,14763.0
2022-03-11 13:45:00,223.09,223.22,222.94,223.03,10257.0,205.4123,205.532,205.2742,205.3571,10257.0
2022-03-11 13:50:00,223.12,223.14,222.48,222.48,4627.0,205.4399,205.4584,204.8507,204.8507,4627.0
2022-03-11 13:55:00,222.5,222.67,222.2,222.23,7197.0,204.8691,205.0256,204.5928,204.6205,7197.0
2022-03-11 14:00:00,222.15,222.27,221.9,221.91,6111.0,204.5468,204.6573,204.3166,204.3258,6111.0
2022-03-11 14:05:00,221.97,222.09,221.88,221.93,6449.0,204.3811,204.4916,204.2982,204.3442,6449.0
2022-03-11 14:10:00,221.95,222.05,221.83,222.0,5391.0,204.3627,204.4547,204.2522,204.4087,5391.0
2022-03-11 14:15:00,221.98,222.07,221.59,221.63,6415.0,204.3903,204.4732,204.0312,204.068,6415.0
2022-03-11 14:20:00,221.64,221.7,221.32,221.33,8628.0,204.0772,204.1325,203.7826,203.7918,8628.0
2022-03-11 14:25:00,221.28,221.44,220.94,221.31,20169.0,203.7457,203.8931,203.4327,203.7734,20169.0
2022-03-11 14:30:00,221.27,221.37,221.11,221.25,10526.0,203.7365,203.8286,203.5892,203.7181,10526.0
2022-03-11 14:35:00,221.18,221.27,220.96,221.06,11646.0,203.6537,203.7365,203.4511,203.5432,11646.0
2022-03-11 14:40:00,221.18,221.18,220.84,220.94,6000.0,203.6537,203.6537,203.3406,203.4327,6000.0
2022-03-11 14:45:00,220.83,220.93,220.68,220.89,6598.0,203.3314,203.4235,203.1933,203.3867,6598.0
2022-03-11 14:50:00,220.84,220.86,220.45,220.59,3179.0,203.3406,203.359,202.9815,203.1104,3179.0
2022-03-11 14:55:00,220.69,221.04,220.6,220.94,8260.0,203.2025,203.5248,203.1196,203.4327,8260.0
2022-03-11 15:00:00,220.88,221.03,220.64,220.71,9191.0,203.3774,203.5156,203.1565,203.2209,9191.0
2022-03-11 15:05:00,220.79,220.88,220.41,220.47,7277.0,203.2946,203.3774,202.9447,202.9999,7277.0
2022-03-11 15:10:00,220.46,220.72,220.37,220.48,10398.0,202.9907,203.2301,202.9079,203.0091,10398.0
2022-03-11 15:15:00,220.5,220.72,220.49,220.68,14966.0,203.0276,203.2301,203.0183,203.1933,14966.0
2022-03-11 15:20:00,220.66,220.82,220.52,220.55,14480.0,203.1749,203.3222,203.046,203.0736,14480.0
2022-03-11 15:25:00,220.54,220.7,220.41,220.5,7407.0,203.0644,203.2117,202.9447,203.0276,7407.0
2022-03-11 15:30:00,220.4,220.4,219.94,219.97,16300.0,202.9355,202.9355,202.5119,202.5396,16300.0
2022-03-11 15:35:00,220.02,220.28,219.95,220.06,22466.0,202.5856,202.825,202.5211,202.6224,22466.0
2022-03-11 15:40:00,220.02,220.26,219.94,219.97,12411.0,202.5856,202.8066,202.5119,202.5396,12411.0
2022-03-11 15:45:00,220.06,220.17,219.9,220.0,21948.0,202.6224,202.7237,202.4751,202.5672,21948.0
2022-03-11 15:50:00,219.94,220.42,219.89,220.0,37311.0,202.5119,202.9539,202.4659,202.5672,37311.0
2022-03-11 15:55:00,219.99,220.04,219.29,219.39,108538.0,202.558,202.604,201.9134,202.0055,108538.0
2022-03-14 09:30:00,220.17,221.35,219.58,219.58,28119.0,202.7237,203.8102,202.1805,202.1805,28119.0
2022-03-14 09:35:00,219.6,219.81,218.96,218.97,32137.0,202.1989,202.3922,201.6096,201.6188,32137.0
2022-03-14 09:40:00,218.93,219.89,218.87,219.59,18500.0,201.582,202.4659,201.5267,202.1897,18500.0
2022-03-14 09:45:00,219.57,219.73,219.09,219.16,21032.0,202.1713,202.3186,201.7293,201.7937,21032.0
2022-03-14 09:50:00,219.21,219.73,219.18,219.55,21439.0,201.8398,202.3186,201.8122,202.1528,21439.0
2022-03-14 09:55:00,219.57,220.09,219.21,220.09,11927.0,202.1713,202.65,201.8398,202.65,11927.0
2022-03-14 10:00:00,219.85,220.29,219.42,219.42,11184.0,202.4291,202.8342,202.0331,202.0331,11184.0
2022-03-14 10:05:00,219.5,219.9,219.05,219.87,31893.0,202.1068,202.4751,201.6925,202.4475,31893.0
2022-03-14 10:10:00,219.78,220.33,219.75,220.09,16628.0,202.3646,202.871,202.337,202.65,16628.0
2022-03-14 10:15:00,220.1,220.45,219.94,220.2,46758.0,202.6593,202.9815,202.5119,202.7513,46758.0
2022-03-14 10:20:00,220.28,220.85,220.17,220.85,12313.0,202.825,203.3498,202.7237,203.3498,12313.0
2022-03-14 10:25:00,220.87,220.87,220.26,220.3,7540.0,203.3682,203.3682,202.8066,202.8434,7540.0
2022-03-14 10:30:00,220.27,220.54,220.08,220.32,46222.0,202.8158,203.0644,202.6408,202.8618,46222.0
2022-03-14 10:35:00,220.3,221.04,220.18,220.56,23789.0,202.8434,203.5248,202.7329,203.0828,23789.0
2022-03-14 10:40:00,220.6,221.18,220.59,220.9,28637.0,203.1196,203.6537,203.1104,203.3959,28637.0
2022-03-14 10:45:00,220.87,221.19,220.67,220.81,41886.0,203.3682,203.6629,203.1841,203.313,41886.0
2022-03-14 10:50:00,220.75,221.11,220.6,220.92,23160.0,203.2577,203.5892,203.1196,203.4143,23160.0
2022-03-14 10:55:00,221.04,222.01,220.99,222.01,18055.0,203.5248,204.4179,203.4787,204.4179,18055.0
2022-03-14 11:00:00,222.09,222.1,221.73,221.76,16750.0,204.4916,204.5008,204.1601,204.1877,16750.0
2022-03-14 11:05:00,221.77,221.93,221.53,221.78,19031.0,204.1969,204.3442,203.9759,204.2061,19031.0
2022-03-14 11:10:00,221.81,221.81,221.08,221.42,12441.0,204.2338,204.2338,203.5616,203.8747,12441.0
2022-03-14 11:15:00,221.32,221.7,221.24,221.51,8126.0,203.7826,204.1325,203.7089,203.9575,8126.0
2022-03-14 11:20:00,221.71,222.12,221.54,222.01,7951.0,204.1417,204.5192,203.9851,204.4179,7951.0
2022-03-14 11:25:00,222.02,222.21,221.75,221.79,10315.0,204.4271,204.6021,204.1785,204.2153,10315.0
2022-03-14 11:30:00,221.79,222.3,221.79,222.19,13302.0,204.2153,204.6849,204.2153,204.5836,13302.0
2022-03-14 11:35:00,222.25,222.37,222.13,222.17,7545.0,204.6389,204.7494,204.5284,204.5652,7545.0
2022-03-14 11:40:00,222.17,222.22,221.6,221.79,16986.0,204.5652,204.6113,204.0404,204.2153,16986.0
2022-03-14 11:45:00,221.73,221.73,221.41,221.41,2122.0,204.1601,204.1601,203.8654,203.8654,2122.0
2022-03-14 11:50:00,221.4,221.75,221.35,221.7,5424.0,203.8562,204.1785,203.8102,204.1325,5424.0
2022-03-14 11:55:00,221.61,221.69,221.52,221.66,3443.0,204.0496,204.1233,203.9667,204.0956,3443.0
2022-03-14 12:00:00,221.67,221.76,221.33,221.38,4258.0,204.1048,204.1877,203.7918,203.8378,4258.0
2022-03-14 12:05:00,221.31,221.41,220.99,220.99,5692.0,203.7734,203.8654,203.4787,203.4787,5692.0
2022-03-14 12:10:00,220.88,221.08,220.36,220.39,7816.0,203.3774,203.5616,202.8987,202.9263,7816.0
2022-03-14 12:15:00,220.44,220.58,220.17,220.33,15088.0,202.9723,203.1012,202.7237,202.871,15088.0
2022-03-14 12:20:00,220.31,220.41,219.97,220.21,25990.0,202.8526,202.9447,202.5396,202.7605,25990.0
2022-03-14 12:25:00,220.24,220.24,219.77,220.08,10709.0,202.7882,202.7882,202.3554,202.6408,10709.0
2022-03-14 12:30:00,220.11,220.26,219.88,220.0,19599.0,202.6685,202.8066,202.4567,202.5672,19599.0
2022-03-14 12:35:00,220.0,220.01,219.65,219.77,12043.0,202.5672,202.5764,202.2449,202.3554,12043.0
2022-03-14 12:40:00,219.8,219.87,219.35,219.35,5575.0,202.383,202.4475,201.9687,201.9687,5575.0
2022-03-14 12:45:00,219.25,219.4,218.49,218.58,8002.0,201.8766,202.0147,201.1768,201.2597,8002.0
2022-03-14 12:50:00,218.68,218.78,218.28,218.36,10780.0,201.3518,201.4439,200.9835,201.0571,10780.0
2022-03-14 12:55:00,218.21,218.4,218.0,218.0,11182.0,200.919,201.094,200.7257,200.7257,11182.0
2022-03-14 13:00:00,218.0,218.3,217.9,217.99,16061.0,200.7257,201.0019,200.6336,200.7164,16061.0
2022-03-14 13:05:00,218.02,218.52,217.96,218.12,23064.0,200.7441,201.2045,200.6888,200.8361,23064.0
2022-03-14 13:10:00,218.12,218.55,218.01,218.28,23260.0,200.8361,201.2321,200.7349,200.9835,23260.0
2022-03-14 13:15:00,218.23,218.34,218.17,218.17,16172.0,200.9374,201.0387,200.8822,200.8822,16172.0
2022-03-14 13:20:00,218.23,218.3,217.96,217.98,15861.0,200.9374,201.0019,200.6888,200.7072,15861.0
2022-03-14 13:25:00,218.02,218.02,217.4,217.54,10518.0,200.7441,200.7441,200.1732,200.3021,10518.0
2022-03-14 13:30:00,217.56,217.67,217.08,217.28,11390.0,200.3205,200.4218,199.8786,200.0627,11390.0
2022-03-14 13:35:00,217.17,217.27,216.78,216.89,10370.0,199.9614,200.0535,199.6023,199.7036,10370.0
2022-03-14 13:40:00,216.94,217.31,216.91,217.27,20966.0,199.7497,200.0903,199.722,200.0535,20966.0
2022-03-14 13:45:00,217.3,217.69,217.0,217.22,15170.0,200.0811,200.4402,199.8049,200.0075,15170.0
2022-03-14 13:50:00,217.24,218.12,217.23,218.12,22968.0,200.0259,200.8361,200.0167,200.8361,22968.0
2022-03-14 13:55:00,217.97,218.66,217.96,218.22,6587.0,200.698,201.3334,200.6888,200.9282,6587.0
2022-03-14 14:00:00,218.2,218.23,217.81,217.86,6079.0,200.9098,200.9374,200.5507,200.5968,6079.0
2022-03-14 14:05:00,217.81,217.93,217.32,217.32,11319.0,200.5507,200.6612,200.0995,200.0995,11319.0
2022-03-14 14:10:00,217.26,217.33,216.87,217.06,25542.0,200.0443,200.1087,199.6852,199.8601,25542.0
2022-03-14 14:15:00,217.04,217.04,216.71,216.77,5015.0,199.8417,199.8417,199.5379,199.5931,5015.0
2022-03-14 14:20:00,216.8,216.8,216.5,216.52,4483.0,199.6207,199.6207,199.3445,199.3629,4483.0
2022-03-14 14:25:00,216.54,216.78,216.41,216.41,4090.0,199.3813,199.6023,199.2616,199.2616,4090.0
2022-03-14 14:30:00,216.45,216.8,216.44,216.76,4260.0,199.2985,199.6207,199.2893,199.5839,4260.0
2022-03-14 14:35:00,216.75,216.97,216.69,216.78,5735.0,199.5747,199.7773,199.5195,199.6023,5735.0
2022-03-14 14:40:00,216.94,216.94,216.57,216.63,5428.0,199.7497,199.7497,199.409,199.4642,5428.0
2022-03-14 14:45:00,216.64,216.92,216.59,216.87,4255.0,199.4734,199.7312,199.4274,199.6852,4255.0
2022-03-14 14:50:00,216.85,217.66,216.85,217.57,9211.0,199.6668,200.4126,199.6668,200.3297,9211.0
2022-03-14 14:55:00,217.62,218.07,217.62,218.04,7419.0,200.3758,200.7901,200.3758,200.7625,7419.0
2022-03-14 15:00:00,218.01,218.29,217.87,218.02,18686.0,200.7349,200.9927,200.606,200.7441,18686.0
2022-03-14 15:05:00,218.02,218.14,217.79,217.88,9245.0,200.7441,200.8546,200.5323,200.6152,9245.0
2022-03-14 15:10:00,217.82,218.5,217.79,218.5,13479.0,200.5599,201.186,200.5323,201.186,13479.0
2022-03-14 15:15:00,218.53,218.63,218.2,218.32,15254.0,201.2137,201.3057,200.9098,201.0203,15254.0
2022-03-14 15:20:00,218.21,218.62,218.18,218.4,10494.0,200.919,201.2965,200.8914,201.094,10494.0
2022-03-14 15:25:00,218.47,218.5,218.24,218.29,12426.0,201.1584,201.186,200.9466,200.9927,12426.0
2022-03-14 15:30:00,218.22,218.23,217.72,217.86,11701.0,200.9282,200.9374,200.4678,200.5968,11701.0
2022-03-14 15:35:00,217.85,217.85,217.48,217.63,18811.0,200.5875,200.5875,200.2469,200.385,18811.0
2022-03-14 15:40:00,217.63,217.74,217.35,217.74,25376.0,200.385,200.4863,200.1272,200.4863,25376.0
2022-03-14 15:45:00,217.72,218.26,217.63,218.02,20614.0,200.4678,200.9651,200.385,200.7441,20614.0
2022-03-14 15:50:00,218.07,218.09,217.19,217.48,52079.0,200.7901,200.8085,199.9798,200.2469,52079.0
2022-03-14 15:55:00,217.5,218.34,217.41,218.26,126591.0,200.2653,201.0387,200.1824,200.9651,126591.0
2022-03-15 09:30:00,220.03,221.9,219.47,221.79,23210.0,202.5948,204.3166,202.0792,204.2153,23210.0
2022-03-15 09:35:00,222.04,222.04,220.59,220.77,3331.0,204.4455,204.4455,203.1104,203.2762,3331.0
2022-03-15 09:40:00,220.95,221.24,218.93,219.18,5338.0,203.4419,203.7089,201.582,201.8122,5338.0
2022-03-15 09:45:00,219.24,219.52,219.04,219.52,10465.0,201.8674,202.1252,201.6832,202.1252,10465.0
2022-03-15 09:50:00,219.56,220.13,219.56,219.91,2026.0,202.162,202.6869,202.162,202.4843,2026.0
2022-03-15 09:55:00,219.87,220.51,219.87,220.45,4137.0,202.4475,203.0368,202.4475,202.9815,4137.0
2022-03-15 10:00:00,220.33,220.45,219.93,220.45,6521.0,202.871,202.9815,202.5027,202.9815,6521.0
2022-03-15 10:05:00,220.44,220.52,219.73,219.73,5348.0,202.9723,203.046,202.3186,202.3186,5348.0
2022-03-15 10:10:00,219.98,220.03,219.46,219.97,3268.0,202.5488,202.5948,202.07,202.5396,3268.0
2022-03-15 10:15:00,219.88,220.45,219.88,220.45,5097.0,202.4567,202.9815,202.4567,202.9815,5097.0
2022-03-15 10:20:00,220.45,220.57,220.21,220.32,5642.0,202.9815,203.092,202.7605,202.8618,5642.0
2022-03-15 10:25:00,220.45,220.59,220.04,220.56,9110.0,202.9815,203.1104,202.604,203.0828,9110.0
2022-03-15 10:30:00,220.64,220.86,220.5,220.61,3618.0,203.1565,203.359,203.0276,203.1288,3618.0
2022-03-15 10:35:00,220.47,220.63,219.67,219.86,4904.0,202.9999,203.1473,202.2633,202.4383,4904.0
2022-03-15 10:40:00,220.02,220.25,219.76,220.21,6385.0,202.5856,202.7974,202.3462,202.7605,6385.0
2022-03-15 10:45:00,220.13,220.28,219.54,219.7,4904.0,202.6869,202.825,202.1436,202.2909,4904.0
2022-03-15 10:50:00,219.61,219.61,219.16,219.43,12674.0,202.2081,202.2081,201.7937,202.0423,12674.0
2022-03-15 10:55:00,219.26,219.37,219.05,219.19,3450.0,201.8858,201.9871,201.6925,201.8214,3450.0
2022-03-15 11:00:00,219.16,219.64,219.15,219.43,6240.0,201.7937,202.2357,201.7845,202.0423,6240.0
2022-03-15 11:05:00,219.47,219.47,219.01,219.02,8166.0,202.0792,202.0792,201.6556,201.6648,8166.0
2022-03-15 11:10:00,219.0,219.05,218.66,218.7,16747.0,201.6464,201.6925,201.3334,201.3702,16747.0
2022-03-15 11:15:00,218.65,218.88,218.42,218.65,18649.0,201.3242,201.5359,201.1124,201.3242,18649.0
2022-03-15 11:20:00,218.7,218.72,218.39,218.65,19038.0,201.3702,201.3886,201.0848,201.3242,19038.0
2022-03-15 11:25:00,218.68,219.05,218.62,218.74,18323.0,201.3518,201.6925,201.2965,201.407,18323.0
2022-03-15 11:30:00,218.74,218.97,218.61,218.9,26519.0,201.407,201.6188,201.2873,201.5543,26519.0
2022-03-15 11:35:00,218.97,219.05,218.8,219.03,39097.0,201.6188,201.6925,201.4623,201.674,39097.0
2022-03-15 11:40:00,219.05,219.05,218.81,218.83,16582.0,201.6925,201.6925,201.4715,201.4899,16582.0
2022-03-15 11:45:00,218.88,219.05,218.71,218.75,8459.0,201.5359,201.6925,201.3794,201.4162,8459.0
2022-03-15 11:50:00,218.82,218.92,218.1,218.21,11903.0,201.4807,201.5728,200.8177,200.919,11903.0
2022-03-15 11:55:00,218.1,218.11,216.61,216.85,31698.0,200.8177,200.8269,199.4458,199.6668,31698.0
2022-03-15 12:00:00,216.74,216.99,216.5,216.51,10122.0,199.5655,199.7957,199.3445,199.3537,10122.0
2022-03-15 12:05:00,216.5,217.18,216.43,216.92,20918.0,199.3445,199.9706,199.2801,199.7312,20918.0
2022-03-15 12:10:00,216.95,217.09,216.81,216.92,12135.0,199.7589,199.8878,199.63,199.7312,12135.0
2022-03-15 12:15:00,216.85,217.02,216.69,217.02,31638.0,199.6668,199.8233,199.5195,199.8233,31638.0
2022-03-15 12:20:00,216.98,217.52,216.98,217.5,28372.0,199.7865,200.2837,199.7865,200.2653,28372.0
2022-03-15 12:25:00,217.46,217.85,217.26,217.74,37222.0,200.2284,200.5875,200.0443,200.4863,37222.0
2022-03-15 12:30:00,217.7,218.85,217.7,218.46,32151.0,200.4494,201.5083,200.4494,201.1492,32151.0
2022-03-15 12:35:00,218.55,218.82,218.51,218.63,28829.0,201.2321,201.4807,201.1952,201.3057,28829.0
2022-03-15 12:40:00,218.6,218.78,218.25,218.27,17352.0,201.2781,201.4439,200.9558,200.9743,17352.0
2022-03-15 12:45:00,218.26,218.45,218.12,218.13,23255.0,200.9651,201.14,200.8361,200.8454,23255.0
2022-03-15 12:50:00,218.19,218.19,217.84,218.07,7249.0,200.9006,200.9006,200.5783,200.7901,7249.0
2022-03-15 12:55:00,218.09,218.64,218.09,218.31,16821.0,200.8085,201.3149,200.8085,201.0111,16821.0
2022-03-15 13:00:00,218.4,218.67,218.31,218.48,10769.0,201.094,201.3426,201.0111,201.1676,10769.0
2022-03-15 13:05:00,218.46,218.58,217.99,218.1,19770.0,201.1492,201.2597,200.7164,200.8177,19770.0
2022-03-15 13:10:00,218.06,218.26,217.83,217.83,3699.0,200.7809,200.9651,200.5691,200.5691,3699.0
2022-03-15 13:15:00,217.91,218.31,217.83,218.22,19117.0,200.6428,201.0111,200.5691,200.9282,19117.0
2022-03-15 13:20:00,218.22,218.45,218.2,218.42,15384.0,200.9282,201.14,200.9098,201.1124,15384.0
2022-03-15 13:25:00,218.5,218.52,218.05,218.05,40781.0,201.186,201.2045,200.7717,200.7717,40781.0
2022-03-15 13:30:00,217.88,218.19,217.73,218.08,5053.0,200.6152,200.9006,200.4771,200.7993,5053.0
2022-03-15 13:35:00,218.08,218.19,217.91,218.06,5640.0,200.7993,200.9006,200.6428,200.7809,5640.0
2022-03-15 13:40:00,218.06,218.4,217.89,218.39,10736.0,200.7809,201.094,200.6244,201.0848,10736.0
2022-03-15 13:45:00,218.31,218.36,218.12,218.24,23428.0,201.0111,201.0571,200.8361,200.9466,23428.0
2022-03-15 13:50:00,218.21,218.34,218.07,218.11,6499.0,200.919,201.0387,200.7901,200.8269,6499.0
2022-03-15 13:55:00,218.27,218.29,218.05,218.28,10464.0,200.9743,200.9927,200.7717,200.9835,10464.0
2022-03-15 14:00:00,218.25,218.48,217.97,218.08,23512.0,200.9558,201.1676,200.698,200.7993,23512.0
2022-03-15 14:05:00,218.12,218.44,218.01,218.33,18103.0,200.8361,201.1308,200.7349,201.0295,18103.0
2022-03-15 14:10:00,218.36,218.41,218.08,218.16,12050.0,201.0571,201.1032,200.7993,200.873,12050.0
2022-03-15 14:15:00,218.19,218.36,217.99,218.06,22531.0,200.9006,201.0571,200.7164,200.7809,22531.0
2022-03-15 14:20:00,218.1,218.35,218.04,218.28,10523.0,200.8177,201.0479,200.7625,200.9835,10523.0
2022-03-15 14:25:00,218.3,218.35,218.06,218.17,25826.0,201.0019,201.0479,200.7809,200.8822,25826.0
2022-03-15 14:30:00,218.19,218.75,218.09,218.59,36338.0,200.9006,201.4162,200.8085,201.2689,36338.0
2022-03-15 14:35:00,218.55,218.67,218.34,218.67,25744.0,201.2321,201.3426,201.0387,201.3426,25744.0
2022-03-15 14:40:00,218.81,219.55,218.8,219.04,27942.0,201.4715,202.1528,201.4623,201.6832,27942.0
2022-03-15 14:45:00,219.06,219.88,219.05,219.87,5574.0,201.7017,202.4567,201.6925,202.4475,5574.0
2022-03-15 14:50:00,219.97,220.58,219.96,220.55,14322.0,202.5396,203.1012,202.5303,203.0736,14322.0
2022-03-15 14:55:00,220.49,221.12,220.48,221.07,7171.0,203.0183,203.5984,203.0091,203.5524,7171.0
2022-03-15 15:00:00,221.02,221.05,220.52,220.76,16516.0,203.5064,203.534,203.046,203.267,16516.0
2022-03-15 15:05:00,220.75,221.05,220.71,220.98,9301.0,203.2577,203.534,203.2209,203.4695,9301.0
2022-03-15 15:10:00,221.11,221.14,220.7,220.97,21582.0,203.5892,203.6168,203.2117,203.4603,21582.0
2022-03-15 15:15:00,220.97,221.3,220.82,221.25,11737.0,203.4603,203.7642,203.3222,203.7181,11737.0
2022-03-15 15:20:00,221.23,221.5,221.06,221.49,24587.0,203.6997,203.9483,203.5432,203.9391,24587.0
2022-03-15 15:25:00,221.55,221.72,221.48,221.62,16314.0,203.9944,204.1509,203.9299,204.0588,16314.0
2022-03-15 15:30:00,221.67,222.15,221.66,221.83,18811.0,204.1048,204.5468,204.0956,204.2522,18811.0
2022-03-15 15:35:00,221.83,222.07,221.6,222.01,35599.0,204.2522,204.4732,204.0404,204.4179,35599.0
2022-03-15 15:40:00,222.17,222.23,221.85,222.2,14782.0,204.5652,204.6205,204.2706,204.5928,14782.0
2022-03-15 15:45:00,222.23,222.47,221.93,222.47,18946.0,204.6205,204.8415,204.3442,204.8415,18946.0
2022-03-15 15:50:00,222.42,222.81,222.25,222.46,39199.0,204.7954,205.1545,204.6389,204.8322,39199.0
2022-03-15 15:55:00,222.32,222.65,222.09,222.64,92010.0,204.7033,205.0072,204.4916,204.998,92010.0
2022-03-16 09:30:00,226.37,227.66,226.32,226.83,28511.0,208.4324,209.6202,208.3864,208.856,28511.0
2022-03-16 09:35:00,226.83,227.11,225.6,225.9,11490.0,208.856,209.1138,207.7234,207.9997,11490.0
2022-03-16 09:40:00,225.74,227.3,225.74,227.28,15367.0,207.8523,209.2887,207.8523,209.2703,15367.0
2022-03-16 09:45:00,226.93,227.65,226.37,227.63,13224.0,208.948,209.611,208.4324,209.5926,13224.0
2022-03-16 09:50:00,227.42,227.67,227.1,227.1,5560.0,209.3992,209.6294,209.1046,209.1046,5560.0
2022-03-16 09:55:00,227.18,227.81,226.88,226.94,5644.0,209.1782,209.7583,208.902,208.9573,5644.0
2022-03-16 10:00:00,226.74,226.8,225.77,225.86,4806.0,208.7731,208.8283,207.88,207.9628,4806.0
2022-03-16 10:05:00,225.74,225.83,225.47,225.53,3921.0,207.8523,207.9352,207.6037,207.659,3921.0
2022-03-16 10:10:00,225.41,225.66,225.23,225.35,5809.0,207.5485,207.7787,207.3828,207.4932,5809.0
2022-03-16 10:15:00,225.56,228.27,225.54,227.75,8655.0,207.6866,210.1819,207.6682,209.7031,8655.0
2022-03-16 10:20:00,227.63,227.98,227.57,227.68,6601.0,209.5926,209.9148,209.5373,209.6386,6601.0
2022-03-16 10:25:00,227.71,228.07,227.68,228.07,6186.0,209.6662,209.9977,209.6386,209.9977,6186.0
2022-03-16 10:30:00,228.06,228.5,227.89,227.92,8777.0,209.9885,210.3936,209.832,209.8596,8777.0
2022-03-16 10:35:00,227.94,228.12,226.98,227.42,9942.0,209.878,210.0437,208.9941,209.3992,9942.0
2022-03-16 10:40:00,227.6,227.73,225.94,226.16,9871.0,209.565,209.6847,208.0365,208.2391,9871.0
2022-03-16 10:45:00,226.07,226.31,225.75,225.87,29219.0,208.1562,208.3772,207.8615,207.972,29219.0
2022-03-16 10:50:00,225.87,225.96,225.27,225.46,13104.0,207.972,208.0549,207.4196,207.5945,13104.0
2022-03-16 10:55:00,225.69,226.0,225.33,225.96,6455.0,207.8063,208.0917,207.4748,208.0549,6455.0
2022-03-16 11:00:00,226.0,226.0,225.46,226.0,7326.0,208.0917,208.0917,207.5945,208.0917,7326.0
2022-03-16 11:05:00,225.93,225.99,225.45,225.57,3768.0,208.0273,208.0825,207.5853,207.6958,3768.0
2022-03-16 11:10:00,225.63,225.9,225.52,225.75,12020.0,207.7511,207.9997,207.6498,207.8615,12020.0
2022-03-16 11:15:00,225.8,225.8,225.29,225.51,3341.0,207.9076,207.9076,207.438,207.6406,3341.0
2022-03-16 11:20:00,225.55,225.56,225.32,225.34,5545.0,207.6774,207.6866,207.4656,207.484,5545.0
2022-03-16 11:25:00,225.42,225.42,225.04,225.08,6008.0,207.5577,207.5577,207.2078,207.2446,6008.0
2022-03-16 11:30:00,225.1,225.1,224.65,224.83,9674.0,207.2631,207.2631,206.8487,207.0144,9674.0
2022-03-16 11:35:00,224.83,224.83,224.26,224.41,6817.0,207.0144,207.0144,206.4896,206.6277,6817.0
2022-03-16 11:40:00,224.37,224.79,224.22,224.79,20369.0,206.5909,206.9776,206.4528,206.9776,20369.0
2022-03-16 11:45:00,224.8,224.83,224.64,224.83,29440.0,206.9868,207.0144,206.8395,207.0144,29440.0
2022-03-16 11:50:00,224.84,225.13,224.84,225.05,4848.0,207.0237,207.2907,207.0237,207.217,4848.0
2022-03-16 11:55:00,224.96,225.35,224.95,225.07,4952.0,207.1341,207.4932,207.1249,207.2354,4952.0
2022-03-16 12:00:00,224.97,225.5,224.94,225.37,4409.0,207.1434,207.6314,207.1157,207.5117,4409.0
2022-03-16 12:05:00,225.4,225.49,225.33,225.41,2542.0,207.5393,207.6221,207.4748,207.5485,2542.0
2022-03-16 12:10:00,225.38,225.42,225.2,225.25,3201.0,207.5209,207.5577,207.3551,207.4012,3201.0
2022-03-16 12:15:00,225.23,225.33,225.18,225.22,3602.0,207.3828,207.4748,207.3367,207.3735,3602.0
2022-03-16 12:20:00,225.24,225.37,225.17,225.26,5830.0,207.392,207.5117,207.3275,207.4104,5830.0
2022-03-16 12:25:00,225.18,225.37,225.1,225.3,2859.0,207.3367,207.5117,207.2631,207.4472,2859.0
2022-03-16 12:30:00,225.2,225.34,224.95,225.02,6214.0,207.3551,207.484,207.1249,207.1894,6214.0
2022-03-16 12:35:00,224.82,224.89,224.32,224.32,5166.0,207.0052,207.0697,206.5449,206.5449,5166.0
2022-03-16 12:40:00,224.22,224.84,224.04,224.77,6614.0,206.4528,207.0237,206.287,206.9592,6614.0
2022-03-16 12:45:00,224.73,224.73,223.77,223.77,6841.0,206.9224,206.9224,206.0384,206.0384,6841.0
2022-03-16 12:50:00,223.84,224.28,223.76,224.28,3037.0,206.1029,206.508,206.0292,206.508,3037.0
2022-03-16 12:55:00,224.16,224.55,224.16,224.55,2723.0,206.3975,206.7566,206.3975,206.7566,2723.0
2022-03-16 13:00:00,224.57,224.71,224.47,224.63,2475.0,206.775,206.904,206.683,206.8303,2475.0
2022-03-16 13:05:00,224.6,224.64,224.27,224.39,3901.0,206.8027,206.8395,206.4988,206.6093,3901.0
2022-03-16 13:10:00,224.29,224.33,224.1,224.24,3634.0,206.5172,206.5541,206.3423,206.4712,3634.0
2022-03-16 13:15:00,224.3,224.42,224.27,224.29,4173.0,206.5264,206.6369,206.4988,206.5172,4173.0
2022-03-16 13:20:00,224.36,224.51,224.16,224.51,2660.0,206.5817,206.7198,206.3975,206.7198,2660.0
2022-03-16 13:25:00,224.44,224.67,224.37,224.55,2807.0,206.6554,206.8671,206.5909,206.7566,2807.0
2022-03-16 13:30:00,224.62,224.8,224.42,224.48,3479.0,206.8211,206.9868,206.6369,206.6922,3479.0
2022-03-16 13:35:00,224.46,224.97,224.46,224.82,5658.0,206.6738,207.1434,206.6738,207.0052,5658.0
2022-03-16 13:40:00,224.8,225.06,224.6,224.96,4213.0,206.9868,207.2262,206.8027,207.1341,4213.0
2022-03-16 13:45:00,224.9,224.9,224.56,224.56,2789.0,207.0789,207.0789,206.7658,206.7658,2789.0
2022-03-16 13:50:00,224.57,224.64,224.28,224.5,3804.0,206.775,206.8395,206.508,206.7106,3804.0
2022-03-16 13:55:00,224.59,224.6,224.28,224.36,5131.0,206.7935,206.8027,206.508,206.5817,5131.0
2022-03-16 14:00:00,224.09,224.26,223.35,223.5,8600.0,206.3331,206.4896,205.6517,205.7898,8600.0
2022-03-16 14:05:00,223.52,223.53,222.29,222.3,19345.0,205.8083,205.8175,204.6757,204.6849,19345.0
2022-03-16 14:10:00,222.22,222.47,221.34,221.34,23987.0,204.6113,204.8415,203.801,203.801,23987.0
2022-03-16 14:15:00,221.22,222.34,221.22,222.27,9944.0,203.6905,204.7218,203.6905,204.6573,9944.0
2022-03-16 14:20:00,222.3,222.37,221.34,221.34,20566.0,204.6849,204.7494,203.801,203.801,20566.0
2022-03-16 14:25:00,221.4,221.58,220.82,220.91,10262.0,203.8562,204.022,203.3222,203.4051,10262.0
2022-03-16 14:30:00,220.84,220.88,220.26,220.71,11232.0,203.3406,203.3774,202.8066,203.2209,11232.0
2022-03-16 14:35:00,220.91,221.68,220.61,221.51,11165.0,203.4051,204.1141,203.1288,203.9575,11165.0
2022-03-16 14:40:00,221.53,222.27,221.46,222.23,13501.0,203.9759,204.6573,203.9115,204.6205,13501.0
2022-03-16 14:45:00,222.24,222.79,222.07,222.43,8015.0,204.6297,205.1361,204.4732,204.8046,8015.0
2022-03-16 14:50:00,222.46,223.09,222.21,222.87,5333.0,204.8322,205.4123,204.6021,205.2098,5333.0
2022-03-16 14:55:00,222.9,223.25,222.37,222.4,6797.0,205.2374,205.5596,204.7494,204.777,6797.0
2022-03-16 15:00:00,222.5,223.19,222.32,223.03,6601.0,204.8691,205.5044,204.7033,205.3571,6601.0
2022-03-16 15:05:00,223.03,223.38,222.67,222.89,9717.0,205.3571,205.6793,205.0256,205.2282,9717.0
2022-03-16 15:10:00,222.89,223.1,222.7,222.94,7359.0,205.2282,205.4215,205.0532,205.2742,7359.0
2022-03-16 15:15:00,223.0,223.59,222.64,223.59,6075.0,205.3295,205.8727,204.998,205.8727,6075.0
2022-03-16 15:20:00,223.53,223.98,223.49,223.86,7043.0,205.8175,206.2318,205.7806,206.1213,7043.0
2022-03-16 15:25:00,223.93,224.06,223.76,223.87,6444.0,206.1858,206.3055,206.0292,206.1305,6444.0
2022-03-16 15:30:00,223.9,223.93,223.34,223.42,7725.0,206.1581,206.1858,205.6425,205.7162,7725.0
2022-03-16 15:35:00,223.44,223.66,223.26,223.62,5410.0,205.7346,205.9372,205.5689,205.9003,5410.0
2022-03-16 15:40:00,223.57,223.64,223.16,223.27,12342.0,205.8543,205.9187,205.4768,205.5781,12342.0
2022-03-16 15:45:00,223.29,224.3,223.06,224.29,20958.0,205.5965,206.5264,205.3847,206.5172,20958.0
2022-03-16 15:50:00,224.29,224.4,223.91,224.22,19504.0,206.5172,206.6185,206.1673,206.4528,19504.0
2022-03-16 15:55:00,224.21,224.65,224.07,224.61,75130.0,206.4436,206.8487,206.3147,206.8119,75130.0
2022-03-17 09:30:00,224.4,224.99,223.71,224.19,24395.0,206.6185,207.1618,205.9832,206.4252,24395.0
2022-03-17 09:35:00,224.21,224.21,223.33,223.74,4918.0,206.4436,206.4436,205.6333,206.0108,4918.0
2022-03-17 09:40:00,224.2,224.74,224.0,224.59,7006.0,206.4344,206.9316,206.2502,206.7935,7006.0
2022-03-17 09:45:00,224.5,225.5,224.48,225.2,3808.0,206.7106,207.6314,206.6922,207.3551,3808.0
2022-03-17 09:50:00,225.09,225.39,224.61,224.61,5159.0,207.2538,207.5301,206.8119,206.8119,5159.0
2022-03-17 09:55:00,224.59,225.71,224.39,225.71,15008.0,206.7935,207.8247,206.6093,207.8247,15008.0
2022-03-17 10:00:00,225.83,225.89,225.2,225.79,12148.0,207.9352,207.9905,207.3551,207.8984,12148.0
2022-03-17 10:05:00,225.98,226.39,225.88,226.39,3443.0,208.0733,208.4508,207.9812,208.4508,3443.0
2022-03-17 10:10:00,226.2,226.28,225.52,225.65,6331.0,208.2759,208.3495,207.6498,207.7695,6331.0
2022-03-17 10:15:00,225.78,225.92,225.62,225.63,3462.0,207.8892,208.0181,207.7418,207.7511,3462.0
2022-03-17 10:20:00,225.71,226.14,225.61,226.09,2480.0,207.8247,208.2206,207.7326,208.1746,2480.0
2022-03-17 10:25:00,225.96,226.07,225.79,225.81,7630.0,208.0549,208.1562,207.8984,207.9168,7630.0
2022-03-17 10:30:00,225.77,225.88,225.1,225.46,7255.0,207.88,207.9812,207.2631,207.5945,7255.0
2022-03-17 10:35:00,225.25,225.38,224.91,225.19,4838.0,207.4012,207.5209,207.0881,207.3459,4838.0
2022-03-17 10:40:00,225.34,225.39,224.8,224.8,5099.0,207.484,207.5301,206.9868,206.9868,5099.0
2022-03-17 10:45:00,224.83,225.05,224.33,224.42,5826.0,207.0144,207.217,206.5541,206.6369,5826.0
2022-03-17 10:50:00,224.52,224.7,224.05,224.32,6799.0,206.729,206.8947,206.2963,206.5449,6799.0
2022-03-17 10:55:00,224.42,224.5,224.35,224.41,3581.0,206.6369,206.7106,206.5725,206.6277,3581.0
2022-03-17 11:00:00,224.23,224.64,224.21,224.39,2100.0,206.462,206.8395,206.4436,206.6093,2100.0
2022-03-17 11:05:00,224.32,224.66,224.23,224.66,2214.0,206.5449,206.8579,206.462,206.8579,2214.0
2022-03-17 11:10:00,224.6,224.74,224.45,224.46,3129.0,206.8027,206.9316,206.6646,206.6738,3129.0
2022-03-17 11:15:00,224.37,224.83,224.37,224.83,6115.0,206.5909,207.0144,206.5909,207.0144,6115.0
2022-03-17 11:20:00,224.88,224.88,224.47,224.86,3258.0,207.0605,207.0605,206.683,207.0421,3258.0
2022-03-17 11:25:00,224.85,225.12,224.85,225.08,5232.0,207.0329,207.2815,207.0329,207.2446,5232.0
2022-03-17 11:30:00,224.97,225.44,224.87,225.35,4015.0,207.1434,207.5761,207.0513,207.4932,4015.0
2022-03-17 11:35:00,225.27,225.32,225.0,225.26,3995.0,207.4196,207.4656,207.171,207.4104,3995.0
2022-03-17 11:40:00,225.26,225.53,225.26,225.35,2951.0,207.4104,207.659,207.4104,207.4932,2951.0
2022-03-17 11:45:00,225.35,225.4,224.97,225.14,1433.0,207.4932,207.5393,207.1434,207.2999,1433.0
2022-03-17 11:50:00,225.16,225.75,225.14,225.75,5251.0,207.3183,207.8615,207.2999,207.8615,5251.0
2022-03-17 11:55:00,225.77,225.97,225.7,225.79,4431.0,207.88,208.0641,207.8155,207.8984,4431.0
2022-03-17 12:00:00,225.67,225.88,225.34,225.69,6401.0,207.7879,207.9812,207.484,207.8063,6401.0
2022-03-17 12:05:00,225.8,226.16,225.63,225.85,15133.0,207.9076,208.2391,207.7511,207.9536,15133.0
2022-03-17 12:10:00,225.89,225.89,225.57,225.68,2231.0,207.9905,207.9905,207.6958,207.7971,2231.0
2022-03-17 12:15:00,225.48,225.72,225.14,225.25,5871.0,207.6129,207.8339,207.2999,207.4012,5871.0
2022-03-17 12:20:00,225.36,225.92,225.29,225.86,10341.0,207.5025,208.0181,207.438,207.9628,10341.0
2022-03-17 12:25:00,226.0,226.28,225.84,226.24,3889.0,208.0917,208.3495,207.9444,208.3127,3889.0
2022-03-17 12:30:00,226.31,226.65,226.16,226.65,2324.0,208.3772,208.6902,208.2391,208.6902,2324.0
2022-03-17 12:35:00,226.58,226.77,226.49,226.73,3147.0,208.6258,208.8007,208.5429,208.7639,3147.0
2022-03-17 12:40:00,226.76,226.86,226.66,226.73,4318.0,208.7915,208.8836,208.6994,208.7639,4318.0
2022-03-17 12:45:00,226.71,226.77,226.46,226.46,3405.0,208.7455,208.8007,208.5153,208.5153,3405.0
2022-03-17 12:50:00,226.51,226.72,226.5,226.61,2464.0,208.5613,208.7547,208.5521,208.6534,2464.0
2022-03-17 12:55:00,226.56,226.91,226.56,226.91,3250.0,208.6074,208.9296,208.6074,208.9296,3250.0
2022-03-17 13:00:00,227.0,227.0,226.7,226.89,14128.0,209.0125,209.0125,208.7363,208.9112,14128.0
2022-03-17 13:05:00,227.0,227.0,226.68,226.68,2019.0,209.0125,209.0125,208.7179,208.7179,2019.0
2022-03-17 13:10:00,226.48,226.48,226.14,226.24,3326.0,208.5337,208.5337,208.2206,208.3127,3326.0
2022-03-17 13:15:00,226.13,226.31,226.0,226.27,3371.0,208.2114,208.3772,208.0917,208.3403,3371.0
2022-03-17 13:20:00,226.27,226.47,226.11,226.34,5458.0,208.3403,208.5245,208.193,208.4048,5458.0
2022-03-17 13:25:00,226.4,226.86,226.36,226.85,6671.0,208.46,208.8836,208.4232,208.8744,6671.0
2022-03-17 13:30:00,226.82,226.92,226.69,226.74,2710.0,208.8468,208.9388,208.7271,208.7731,2710.0
2022-03-17 13:35:00,226.7,226.84,226.6,226.74,2730.0,208.7363,208.8652,208.6442,208.7731,2730.0
2022-03-17 13:40:00,226.8,227.0,226.67,226.94,5016.0,208.8283,209.0125,208.7086,208.9573,5016.0
2022-03-17 13:45:00,226.92,227.12,226.91,226.95,4874.0,208.9388,209.123,208.9296,208.9665,4874.0
2022-03-17 13:50:00,227.11,227.44,227.11,227.21,3336.0,209.1138,209.4176,209.1138,209.2059,3336.0
2022-03-17 13:55:00,227.21,227.29,227.11,227.17,2361.0,209.2059,209.2795,209.1138,209.169,2361.0
2022-03-17 14:00:00,227.2,227.2,226.91,227.1,3557.0,209.1966,209.1966,208.9296,209.1046,3557.0
2022-03-17 14:05:00,227.13,227.32,227.09,227.2,3347.0,209.1322,209.3071,209.0954,209.1966,3347.0
2022-03-17 14:10:00,227.21,227.35,226.96,227.17,10141.0,209.2059,209.3348,208.9757,209.169,10141.0
2022-03-17 14:15:00,227.22,227.47,227.11,227.47,8672.0,209.2151,209.4453,209.1138,209.4453,8672.0
2022-03-17 14:20:00,227.41,228.2,227.32,227.99,33804.0,209.39,210.1174,209.3071,209.924,33804.0
2022-03-17 14:25:00,228.04,228.13,227.75,227.84,5349.0,209.9701,210.053,209.7031,209.7859,5349.0
2022-03-17 14:30:00,227.87,228.24,227.84,228.18,8456.0,209.8136,210.1542,209.7859,210.099,8456.0
2022-03-17 14:35:00,228.19,228.2,227.83,227.9,8521.0,210.1082,210.1174,209.7767,209.8412,8521.0
2022-03-17 14:40:00,227.88,228.27,227.79,228.22,12178.0,209.8228,210.1819,209.7399,210.1358,12178.0
2022-03-17 14:45:00,228.38,228.52,228.23,228.51,4404.0,210.2831,210.4121,210.145,210.4028,4404.0
2022-03-17 14:50:00,228.5,228.59,228.17,228.22,5988.0,210.3936,210.4765,210.0898,210.1358,5988.0
2022-03-17 14:55:00,228.27,228.41,228.1,228.3,9522.0,210.1819,210.3108,210.0253,210.2095,9522.0
2022-03-17 15:00:00,228.27,228.42,228.19,228.42,4212.0,210.1819,210.32,210.1082,210.32,4212.0
2022-03-17 15:05:00,228.43,228.43,227.75,227.94,6309.0,210.3292,210.3292,209.7031,209.878,6309.0
2022-03-17 15:10:00,227.9,227.9,227.22,227.51,4801.0,209.8412,209.8412,209.2151,209.4821,4801.0
2022-03-17 15:15:00,227.51,227.96,227.48,227.81,17514.0,209.4821,209.8964,209.4545,209.7583,17514.0
2022-03-17 15:20:00,227.81,227.81,227.49,227.56,6298.0,209.7583,209.7583,209.4637,209.5281,6298.0
2022-03-17 15:25:00,227.64,227.96,227.61,227.89,8814.0,209.6018,209.8964,209.5742,209.832,8814.0
2022-03-17 15:30:00,227.93,228.27,227.85,228.11,17655.0,209.8688,210.1819,209.7951,210.0345,17655.0
2022-03-17 15:35:00,228.11,228.23,227.58,227.67,12047.0,210.0345,210.145,209.5465,209.6294,12047.0
2022-03-17 15:40:00,227.66,228.02,227.63,228.0,13554.0,209.6202,209.9517,209.5926,209.9333,13554.0
2022-03-17 15:45:00,227.95,228.25,227.92,228.16,14927.0,209.8872,210.1634,209.8596,210.0806,14927.0
2022-03-17 15:50:00,228.22,228.48,227.83,227.96,29313.0,210.1358,210.3752,209.7767,209.8964,29313.0
2022-03-17 15:55:00,227.91,228.55,227.82,228.55,103454.0,209.8504,210.4397,209.7675,210.4397,103454.0
2022-03-18 09:30:00,228.77,228.77,227.25,227.26,342062.0,210.6422,210.6422,209.2427,209.2519,342062.0
2022-03-18 09:35:00,227.39,227.73,227.16,227.16,2382.0,209.3716,209.6847,209.1598,209.1598,2382.0
2022-03-18 09:40:00,227.0,227.81,226.8,227.35,5714.0,209.0125,209.7583,208.8283,209.3348,5714.0
2022-03-18 09:45:00,227.33,228.0,226.81,227.98,9646.0,209.3163,209.9333,208.8376,209.9148,9646.0
2022-03-18 09:50:00,228.0,228.54,227.76,228.11,12332.0,209.9333,210.4305,209.7123,210.0345,12332.0
2022-03-18 09:55:00,228.23,228.99,228.04,228.83,13583.0,210.145,210.8448,209.9701,210.6975,13583.0
2022-03-18 10:00:00,229.26,229.26,228.52,229.15,5667.0,211.0934,211.0934,210.4121,210.9921,5667.0
2022-03-18 10:05:00,229.02,229.02,228.32,228.45,1809.0,210.8724,210.8724,210.2279,210.3476,1809.0
2022-03-18 10:10:00,228.58,229.25,228.58,228.62,4590.0,210.4673,211.0842,210.4673,210.5041,4590.0
2022-03-18 10:15:00,228.61,228.67,228.13,228.18,1804.0,210.4949,210.5502,210.053,210.099,1804.0
2022-03-18 10:20:00,228.19,228.53,228.07,228.21,3142.0,210.1082,210.4213,209.9977,210.1266,3142.0
2022-03-18 10:25:00,228.37,228.46,228.0,228.0,2925.0,210.2739,210.3568,209.9333,209.9333,2925.0
2022-03-18 10:30:00,228.07,228.08,227.21,227.22,4001.0,209.9977,210.0069,209.2059,209.2151,4001.0
2022-03-18 10:35:00,227.16,227.25,226.8,227.25,4342.0,209.1598,209.2427,208.8283,209.2427,4342.0
2022-03-18 10:40:00,227.15,227.78,227.14,227.7,3401.0,209.1506,209.7307,209.1414,209.657,3401.0
2022-03-18 10:45:00,227.6,227.75,227.31,227.31,5698.0,209.565,209.7031,209.2979,209.2979,5698.0
2022-03-18 10:50:00,227.25,227.3,227.13,227.27,2618.0,209.2427,209.2887,209.1322,209.2611,2618.0
2022-03-18 10:55:00,227.26,227.62,227.21,227.3,5936.0,209.2519,209.5834,209.2059,209.2887,5936.0
2022-03-18 11:00:00,227.49,228.11,227.43,228.09,4930.0,209.4637,210.0345,209.4084,210.0161,4930.0
2022-03-18 11:05:00,228.06,228.5,228.01,228.33,8418.0,209.9885,210.3936,209.9425,210.2371,8418.0
2022-03-18 11:10:00,228.24,228.24,227.93,227.94,2831.0,210.1542,210.1542,209.8688,209.878,2831.0
2022-03-18 11:15:00,227.78,228.01,227.45,227.88,2790.0,209.7307,209.9425,209.4268,209.8228,2790.0
2022-03-18 11:20:00,227.75,227.79,227.51,227.67,2549.0,209.7031,209.7399,209.4821,209.6294,2549.0
2022-03-18 11:25:00,227.76,228.23,227.63,228.13,6541.0,209.7123,210.145,209.5926,210.053,6541.0
2022-03-18 11:30:00,228.09,228.28,227.95,228.14,5137.0,210.0161,210.1911,209.8872,210.0622,5137.0
2022-03-18 11:35:00,227.91,228.48,227.71,228.22,4213.0,209.8504,210.3752,209.6662,210.1358,4213.0
2022-03-18 11:40:00,227.94,227.94,227.29,227.31,4551.0,209.878,209.878,209.2795,209.2979,4551.0
2022-03-18 11:45:00,227.43,227.77,227.37,227.44,3239.0,209.4084,209.7215,209.3532,209.4176,3239.0
2022-03-18 11:50:00,227.43,227.81,227.17,227.22,3345.0,209.4084,209.7583,209.169,209.2151,3345.0
2022-03-18 11:55:00,227.4,227.93,227.23,227.93,4377.0,209.3808,209.8688,209.2243,209.8688,4377.0
2022-03-18 12:00:00,227.95,227.96,227.63,227.8,5020.0,209.8872,209.8964,209.5926,209.7491,5020.0
2022-03-18 12:05:00,227.88,227.93,227.67,227.68,2369.0,209.8228,209.8688,209.6294,209.6386,2369.0
2022-03-18 12:10:00,227.77,228.03,227.67,227.97,6381.0,209.7215,209.9609,209.6294,209.9056,6381.0
2022-03-18 12:15:00,227.81,228.15,227.7,228.09,3870.0,209.7583,210.0714,209.657,210.0161,3870.0
2022-03-18 12:20:00,228.01,228.28,227.98,228.25,3100.0,209.9425,210.1911,209.9148,210.1634,3100.0
2022-03-18 12:25:00,228.24,228.42,228.12,228.23,9167.0,210.1542,210.32,210.0437,210.145,9167.0
2022-03-18 12:30:00,228.27,228.43,228.04,228.33,9882.0,210.1819,210.3292,209.9701,210.2371,9882.0
2022-03-18 12:35:00,228.39,228.67,228.18,228.37,7060.0,210.2924,210.5502,210.099,210.2739,7060.0
2022-03-18 12:40:00,228.43,228.51,228.31,228.42,8337.0,210.3292,210.4028,210.2187,210.32,8337.0
2022-03-18 12:45:00,228.37,228.37,228.0,228.08,5546.0,210.2739,210.2739,209.9333,210.0069,5546.0
2022-03-18 12:50:00,228.08,228.1,227.67,227.71,12769.0,210.0069,210.0253,209.6294,209.6662,12769.0
2022-03-18 12:55:00,227.62,227.87,227.62,227.64,6832.0,209.5834,209.8136,209.5834,209.6018,6832.0
2022-03-18 13:00:00,227.73,227.9,227.68,227.82,5919.0,209.6847,209.8412,209.6386,209.7675,5919.0
2022-03-18 13:05:00,227.84,228.41,227.82,228.41,2177.0,209.7859,210.3108,209.7675,210.3108,2177.0
2022-03-18 13:10:00,228.39,228.68,228.38,228.58,3243.0,210.2924,210.5594,210.2831,210.4673,3243.0
2022-03-18 13:15:00,228.49,228.59,228.3,228.34,3579.0,210.3844,210.4765,210.2095,210.2463,3579.0
2022-03-18 13:20:00,228.31,228.58,228.31,228.58,2892.0,210.2187,210.4673,210.2187,210.4673,2892.0
2022-03-18 13:25:00,228.64,228.91,228.63,228.9,5145.0,210.5225,210.7711,210.5133,210.7619,5145.0
2022-03-18 13:30:00,228.91,229.07,228.78,228.95,3533.0,210.7711,210.9185,210.6514,210.808,3533.0
2022-03-18 13:35:00,228.9,229.25,228.81,229.1,10364.0,210.7619,211.0842,210.6791,210.9461,10364.0
2022-03-18 13:40:00,229.11,229.15,228.84,228.97,2834.0,210.9553,210.9921,210.7067,210.8264,2834.0
2022-03-18 13:45:00,228.94,229.08,228.89,228.96,5785.0,210.7988,210.9277,210.7527,210.8172,5785.0
2022-03-18 13:50:00,229.03,229.13,228.93,229.09,7171.0,210.8816,210.9737,210.7896,210.9369,7171.0
2022-03-18 13:55:00,229.12,229.53,229.12,229.36,7481.0,210.9645,211.342,210.9645,211.1855,7481.0
2022-03-18 14:00:00,229.36,229.53,229.29,229.41,15138.0,211.1855,211.342,211.121,211.2315,15138.0
2022-03-18 14:05:00,229.39,229.59,229.2,229.41,21868.0,211.2131,211.3973,211.0382,211.2315,21868.0
2022-03-18 14:10:00,229.44,229.86,229.44,229.84,4275.0,211.2592,211.6459,211.2592,211.6275,4275.0
2022-03-18 14:15:00,229.92,230.01,229.73,229.95,5826.0,211.7011,211.784,211.5262,211.7287,5826.0
2022-03-18 14:20:00,229.88,230.1,229.77,230.08,4881.0,211.6643,211.8669,211.563,211.8484,4881.0
2022-03-18 14:25:00,230.08,230.18,229.97,230.16,7873.0,211.8484,211.9405,211.7472,211.9221,7873.0
2022-03-18 14:30:00,230.16,230.42,229.93,230.42,8736.0,211.9221,212.1615,211.7103,212.1615,8736.0
2022-03-18 14:35:00,230.41,230.78,230.35,230.36,6737.0,212.1523,212.493,212.097,212.1062,6737.0
2022-03-18 14:40:00,230.38,230.41,230.0,230.08,7517.0,212.1247,212.1523,211.7748,211.8484,7517.0
2022-03-18 14:45:00,230.03,230.19,229.97,230.13,8907.0,211.8024,211.9497,211.7472,211.8945,8907.0
2022-03-18 14:50:00,230.17,230.46,230.14,230.39,6304.0,211.9313,212.1983,211.9037,212.1339,6304.0
2022-03-18 14:55:00,230.34,230.37,229.95,229.95,11951.0,212.0878,212.1155,211.7287,211.7287,11951.0
2022-03-18 15:00:00,230.04,230.44,229.99,230.4,19246.0,211.8116,212.1799,211.7656,212.1431,19246.0
2022-03-18 15:05:00,230.35,230.65,230.32,230.65,9886.0,212.097,212.3733,212.0694,212.3733,9886.0
2022-03-18 15:10:00,230.63,230.95,230.62,230.83,10314.0,212.3549,212.6495,212.3456,212.539,10314.0
2022-03-18 15:15:00,230.89,231.31,230.8,231.23,15490.0,212.5943,212.981,212.5114,212.9073,15490.0
2022-03-18 15:20:00,231.23,231.5,231.11,231.49,10762.0,212.9073,213.1559,212.7968,213.1467,10762.0
2022-03-18 15:25:00,231.47,231.72,231.46,231.54,18317.0,213.1283,213.3585,213.1191,213.1927,18317.0
2022-03-18 15:30:00,231.49,231.95,231.49,231.94,18105.0,213.1467,213.5703,213.1467,213.5611,18105.0
2022-03-18 15:35:00,231.94,231.97,231.53,231.69,16505.0,213.5611,213.5887,213.1835,213.3309,16505.0
2022-03-18 15:40:00,231.73,232.24,231.62,232.24,24508.0,213.3677,213.8373,213.2664,213.8373,24508.0
2022-03-18 15:45:00,232.21,232.36,231.93,231.98,38549.0,213.8097,213.9478,213.5518,213.5979,38549.0
2022-03-18 15:50:00,231.94,232.46,231.32,231.56,56461.0,213.5611,214.0398,212.9902,213.2112,56461.0
2022-03-18 15:55:00,231.52,231.77,231.08,231.68,101241.0,213.1743,213.4045,212.7692,213.3217,101241.0
2022-03-21 09:30:00,237.0,239.11,236.05,238.41,59945.0,218.2201,220.1629,217.3454,219.5184,59945.0
2022-03-21 09:35:00,238.54,238.64,237.69,238.3,24982.0,219.6381,219.7301,218.8554,219.4171,24982.0
2022-03-21 09:40:00,238.27,238.55,236.81,236.82,14355.0,219.3895,219.6473,218.0452,218.0544,14355.0
2022-03-21 09:45:00,236.98,237.94,236.87,236.91,22438.0,218.2017,219.0856,218.1004,218.1372,22438.0
2022-03-21 09:50:00,236.77,237.81,236.76,237.72,9694.0,218.0083,218.9659,217.9991,218.883,9694.0
2022-03-21 09:55:00,237.81,238.5,237.74,237.83,15149.0,218.9659,219.6012,218.9015,218.9843,15149.0
2022-03-21 10:00:00,237.84,237.85,236.76,236.76,10770.0,218.9935,219.0027,217.9991,217.9991,10770.0
2022-03-21 10:05:00,236.7,236.88,235.84,236.06,10861.0,217.9439,218.1096,217.152,217.3546,10861.0
2022-03-21 10:10:00,236.13,236.39,235.85,235.86,7854.0,217.419,217.6584,217.1612,217.1704,7854.0
2022-03-21 10:15:00,235.8,236.54,235.67,236.33,13937.0,217.1152,217.7965,216.9955,217.6032,13937.0
2022-03-21 10:20:00,236.31,236.97,236.17,236.92,9830.0,217.5848,218.1925,217.4559,218.1464,9830.0
2022-03-21 10:25:00,236.82,236.82,236.06,236.22,4405.0,218.0544,218.0544,217.3546,217.5019,4405.0
2022-03-21 10:30:00,236.28,236.59,236.09,236.24,14015.0,217.5571,217.8426,217.3822,217.5203,14015.0
2022-03-21 10:35:00,236.29,236.77,236.28,236.42,16534.0,217.5664,218.0083,217.5571,217.6861,16534.0
2022-03-21 10:40:00,236.32,236.37,235.38,235.55,31985.0,217.594,217.64,216.7285,216.885,31985.0
2022-03-21 10:45:00,235.41,236.1,235.41,236.01,5060.0,216.7561,217.3914,216.7561,217.3085,5060.0
2022-03-21 10:50:00,236.07,236.21,235.71,236.13,4524.0,217.3638,217.4927,217.0323,217.419,4524.0
2022-03-21 10:55:00,236.04,236.28,235.94,236.08,2672.0,217.3362,217.5571,217.2441,217.373,2672.0
2022-03-21 11:00:00,236.08,236.45,236.04,236.12,6766.0,217.373,217.7137,217.3362,217.4098,6766.0
2022-03-21 11:05:00,235.9,236.07,234.65,234.65,7463.0,217.2073,217.3638,216.0563,216.0563,7463.0
2022-03-21 11:10:00,234.7,235.12,234.62,234.62,5245.0,216.1023,216.4891,216.0287,216.0287,5245.0
2022-03-21 11:15:00,234.79,235.02,234.68,234.76,4212.0,216.1852,216.397,216.0839,216.1576,4212.0
2022-03-21 11:20:00,234.6,235.0,234.58,234.82,10642.0,216.0103,216.3786,215.9919,216.2128,10642.0
2022-03-21 11:25:00,234.75,235.03,234.52,234.83,5188.0,216.1484,216.4062,215.9366,216.222,5188.0
2022-03-21 11:30:00,234.83,235.05,234.75,234.92,2612.0,216.222,216.4246,216.1484,216.3049,2612.0
2022-03-21 11:35:00,234.95,234.95,234.47,234.53,5745.0,216.3325,216.3325,215.8906,215.9458,5745.0
2022-03-21 11:40:00,234.48,234.54,234.01,234.11,2833.0,215.8998,215.955,215.467,215.5591,2833.0
2022-03-21 11:45:00,234.18,234.54,234.18,234.42,7947.0,215.6236,215.955,215.6236,215.8445,7947.0
2022-03-21 11:50:00,234.42,235.06,234.4,235.05,5736.0,215.8445,216.4338,215.8261,216.4246,5736.0
2022-03-21 11:55:00,234.93,235.27,234.89,235.27,4350.0,216.3141,216.6272,216.2773,216.6272,4350.0
2022-03-21 12:00:00,235.11,235.14,234.62,234.62,9891.0,216.4799,216.5075,216.0287,216.0287,9891.0
2022-03-21 12:05:00,234.67,235.15,234.63,235.15,7986.0,216.0747,216.5167,216.0379,216.5167,7986.0
2022-03-21 12:10:00,235.11,235.5,234.99,235.29,6393.0,216.4799,216.839,216.3694,216.6456,6393.0
2022-03-21 12:15:00,235.28,235.31,235.04,235.25,4733.0,216.6364,216.664,216.4154,216.6088,4733.0
2022-03-21 12:20:00,235.27,235.63,235.24,235.33,4734.0,216.6272,216.9587,216.5996,216.6824,4734.0
2022-03-21 12:25:00,235.32,235.82,235.19,235.66,9006.0,216.6732,217.1336,216.5535,216.9863,9006.0
2022-03-21 12:30:00,235.66,235.71,234.42,234.66,18313.0,216.9863,217.0323,215.8445,216.0655,18313.0
2022-03-21 12:35:00,234.58,234.61,233.89,233.89,14514.0,215.9919,216.0195,215.3565,215.3565,14514.0
2022-03-21 12:40:00,233.92,234.31,233.92,234.16,9400.0,215.3842,215.7433,215.3842,215.6051,9400.0
2022-03-21 12:45:00,234.26,234.98,234.17,234.85,18603.0,215.6972,216.3602,215.6143,216.2405,18603.0
2022-03-21 12:50:00,234.84,234.84,233.9,233.9,3205.0,216.2313,216.2313,215.3657,215.3657,3205.0
2022-03-21 12:55:00,233.94,234.06,233.56,233.74,3824.0,215.4026,215.5131,215.0527,215.2184,3824.0
2022-03-21 13:00:00,233.81,233.95,233.29,233.3,4878.0,215.2829,215.4118,214.8041,214.8133,4878.0
2022-03-21 13:05:00,233.25,233.63,233.21,233.49,7838.0,214.7672,215.1171,214.7304,214.9882,7838.0
2022-03-21 13:10:00,233.52,233.7,233.16,233.5,11122.0,215.0159,215.1816,214.6844,214.9974,11122.0
2022-03-21 13:15:00,233.41,233.53,233.3,233.31,11444.0,214.9146,215.0251,214.8133,214.8225,11444.0
2022-03-21 13:20:00,233.23,233.29,232.96,233.28,3748.0,214.7488,214.8041,214.5002,214.7949,3748.0
2022-03-21 13:25:00,233.24,233.46,233.01,233.03,4122.0,214.758,214.9606,214.5463,214.5647,4122.0
2022-03-21 13:30:00,233.0,233.28,232.94,233.15,5524.0,214.5371,214.7949,214.4818,214.6752,5524.0
2022-03-21 13:35:00,233.17,233.48,233.01,233.46,3261.0,214.6936,214.979,214.5463,214.9606,3261.0
2022-03-21 13:40:00,233.42,233.43,232.82,232.92,5500.0,214.9238,214.933,214.3713,214.4634,5500.0
2022-03-21 13:45:00,233.04,233.27,232.91,233.06,8975.0,214.5739,214.7857,214.4542,214.5923,8975.0
2022-03-21 13:50:00,233.08,233.45,232.96,233.28,9211.0,214.6107,214.9514,214.5002,214.7949,9211.0
2022-03-21 13:55:00,233.14,233.37,233.03,233.37,2579.0,214.666,214.8777,214.5647,214.8777,2579.0
2022-03-21 14:00:00,233.34,233.52,233.0,233.01,2158.0,214.8501,215.0159,214.5371,214.5463,2158.0
2022-03-21 14:05:00,233.03,233.19,232.91,233.12,4972.0,214.5647,214.712,214.4542,214.6475,4972.0
2022-03-21 14:10:00,233.05,233.05,232.61,232.77,3449.0,214.5831,214.5831,214.178,214.3253,3449.0
2022-03-21 14:15:00,232.73,232.95,232.57,232.95,4883.0,214.2885,214.491,214.1411,214.491,4883.0
2022-03-21 14:20:00,232.96,233.62,232.96,233.37,14618.0,214.5002,215.1079,214.5002,214.8777,14618.0
2022-03-21 14:25:00,233.47,233.47,233.26,233.36,2820.0,214.9698,214.9698,214.7765,214.8685,2820.0
2022-03-21 14:30:00,233.38,233.56,233.1,233.18,5220.0,214.8869,215.0527,214.6291,214.7028,5220.0
2022-03-21 14:35:00,233.04,233.18,233.01,233.13,3944.0,214.5739,214.7028,214.5463,214.6568,3944.0
2022-03-21 14:40:00,233.23,233.98,233.23,233.95,10536.0,214.7488,215.4394,214.7488,215.4118,10536.0
2022-03-21 14:45:00,234.0,234.21,233.61,233.73,5828.0,215.4578,215.6512,215.0987,215.2092,5828.0
2022-03-21 14:50:00,233.62,233.83,233.6,233.71,3402.0,215.1079,215.3013,215.0895,215.1908,3402.0
2022-03-21 14:55:00,233.67,233.69,233.08,233.17,6834.0,215.154,215.1724,214.6107,214.6936,6834.0
2022-03-21 15:00:00,233.17,233.29,233.13,233.2,3230.0,214.6936,214.8041,214.6568,214.7212,3230.0
2022-03-21 15:05:00,233.26,233.33,233.1,233.11,3874.0,214.7765,214.8409,214.6291,214.6383,3874.0
2022-03-21 15:10:00,233.19,233.59,233.17,233.45,5757.0,214.712,215.0803,214.6936,214.9514,5757.0
2022-03-21 15:15:00,233.62,233.82,233.41,233.41,4423.0,215.1079,215.2921,214.9146,214.9146,4423.0
2022-03-21 15:20:00,233.47,233.62,233.35,233.62,2534.0,214.9698,215.1079,214.8593,215.1079,2534.0
2022-03-21 15:25:00,233.56,234.12,233.56,234.12,6738.0,215.0527,215.5683,215.0527,215.5683,6738.0
2022-03-21 15:30:00,234.19,234.19,233.58,233.66,9292.0,215.6328,215.6328,215.0711,215.1448,9292.0
2022-03-21 15:35:00,233.68,233.96,233.53,233.53,11074.0,215.1632,215.421,215.0251,215.0251,11074.0
2022-03-21 15:40:00,233.46,233.81,233.46,233.54,6581.0,214.9606,215.2829,214.9606,215.0343,6581.0
2022-03-21 15:45:00,233.57,233.57,233.13,233.14,15392.0,215.0619,215.0619,214.6568,214.666,15392.0
2022-03-21 15:50:00,233.16,233.86,233.16,233.69,19802.0,214.6844,215.3289,214.6844,215.1724,19802.0
2022-03-21 15:55:00,233.71,234.24,233.67,234.21,49603.0,215.1908,215.6788,215.154,215.6512,49603.0
2022-03-22 09:30:00,235.45,236.75,235.45,236.31,38253.0,216.7929,217.9899,216.7929,217.5848,38253.0
2022-03-22 09:35:00,236.14,236.5,236.06,236.06,4164.0,217.4282,217.7597,217.3546,217.3546,4164.0
2022-03-22 09:40:00,236.2,237.47,236.05,237.04,7170.0,217.4835,218.6529,217.3454,218.2569,7170.0
2022-03-22 09:45:00,237.04,237.34,236.91,237.18,5498.0,218.2569,218.5332,218.1372,218.3858,5498.0
2022-03-22 09:50:00,237.18,237.27,236.58,236.65,10391.0,218.3858,218.4687,217.8334,217.8978,10391.0
2022-03-22 09:55:00,236.63,236.82,236.16,236.36,5294.0,217.8794,218.0544,217.4467,217.6308,5294.0
2022-03-22 10:00:00,236.34,236.9,236.19,236.67,7515.0,217.6124,218.128,217.4743,217.9162,7515.0
2022-03-22 10:05:00,236.73,236.73,236.19,236.3,12586.0,217.9715,217.9715,217.4743,217.5756,12586.0
2022-03-22 10:10:00,236.44,236.53,236.0,236.31,6041.0,217.7045,217.7873,217.2993,217.5848,6041.0
2022-03-22 10:15:00,236.33,236.33,235.8,236.14,4545.0,217.6032,217.6032,217.1152,217.4282,4545.0
2022-03-22 10:20:00,236.21,236.55,236.12,236.18,4264.0,217.4927,217.8058,217.4098,217.4651,4264.0
2022-03-22 10:25:00,236.12,236.44,235.94,236.01,5313.0,217.4098,217.7045,217.2441,217.3085,5313.0
2022-03-22 10:30:00,235.93,236.41,235.85,236.41,6277.0,217.2349,217.6768,217.1612,217.6768,6277.0
2022-03-22 10:35:00,236.43,236.76,236.38,236.47,3963.0,217.6953,217.9991,217.6492,217.7321,3963.0
2022-03-22 10:40:00,236.39,236.57,236.0,236.37,11022.0,217.6584,217.8242,217.2993,217.64,11022.0
2022-03-22 10:45:00,236.33,236.75,236.22,236.62,7396.0,217.6032,217.9899,217.5019,217.8702,7396.0
2022-03-22 10:50:00,236.61,236.72,236.27,236.27,3556.0,217.861,217.9623,217.5479,217.5479,3556.0
2022-03-22 10:55:00,236.25,236.25,235.59,235.92,3872.0,217.5295,217.5295,216.9218,217.2257,3872.0
2022-03-22 11:00:00,235.98,235.98,235.34,235.41,4943.0,217.2809,217.2809,216.6916,216.7561,4943.0
2022-03-22 11:05:00,235.37,235.44,235.08,235.38,3250.0,216.7193,216.7837,216.4522,216.7285,3250.0
2022-03-22 11:10:00,235.35,235.77,235.27,235.38,2779.0,216.7008,217.0876,216.6272,216.7285,2779.0
2022-03-22 11:15:00,235.43,235.73,235.43,235.6,4249.0,216.7745,217.0507,216.7745,216.931,4249.0
2022-03-22 11:20:00,235.54,235.81,235.41,235.69,3960.0,216.8758,217.1244,216.7561,217.0139,3960.0
2022-03-22 11:25:00,235.59,236.18,235.51,236.04,10245.0,216.9218,217.4651,216.8482,217.3362,10245.0
2022-03-22 11:30:00,235.96,235.99,235.68,235.72,2915.0,217.2625,217.2901,217.0047,217.0415,2915.0
2022-03-22 11:35:00,235.59,235.68,235.5,235.65,14518.0,216.9218,217.0047,216.839,216.9771,14518.0
2022-03-22 11:40:00,235.76,235.95,235.55,235.63,4536.0,217.0784,217.2533,216.885,216.9587,4536.0
2022-03-22 11:45:00,235.75,235.99,235.63,235.99,3720.0,217.0691,217.2901,216.9587,217.2901,3720.0
2022-03-22 11:50:00,235.95,236.31,235.93,236.31,3964.0,217.2533,217.5848,217.2349,217.5848,3964.0
2022-03-22 11:55:00,236.32,236.54,236.3,236.38,5479.0,217.594,217.7965,217.5756,217.6492,5479.0
2022-03-22 12:00:00,236.29,236.29,236.0,236.22,7048.0,217.5664,217.5664,217.2993,217.5019,7048.0
2022-03-22 12:05:00,236.26,236.45,236.18,236.19,2103.0,217.5387,217.7137,217.4651,217.4743,2103.0
2022-03-22 12:10:00,236.29,236.33,236.15,236.28,3288.0,217.5664,217.6032,217.4374,217.5571,3288.0
2022-03-22 12:15:00,236.25,236.5,236.16,236.16,6089.0,217.5295,217.7597,217.4467,217.4467,6089.0
2022-03-22 12:20:00,236.11,236.29,236.02,236.27,7655.0,217.4006,217.5664,217.3178,217.5479,7655.0
2022-03-22 12:25:00,236.2,236.25,236.14,236.15,4334.0,217.4835,217.5295,217.4282,217.4374,4334.0
2022-03-22 12:30:00,236.13,236.13,235.85,236.03,3177.0,217.419,217.419,217.1612,217.327,3177.0
2022-03-22 12:35:00,236.09,236.5,236.09,236.18,12618.0,217.3822,217.7597,217.3822,217.4651,12618.0
2022-03-22 12:40:00,236.16,236.25,235.9,236.13,11240.0,217.4467,217.5295,217.2073,217.419,11240.0
2022-03-22 12:45:00,236.2,236.42,236.07,236.38,13976.0,217.4835,217.6861,217.3638,217.6492,13976.0
2022-03-22 12:50:00,236.63,236.69,236.56,236.56,2429.0,217.8794,217.9347,217.815,217.815,2429.0
2022-03-22 12:55:00,236.51,236.6,236.38,236.43,6871.0,217.7689,217.8518,217.6492,217.6953,6871.0
2022-03-22 13:00:00,236.44,236.55,236.31,236.31,5498.0,217.7045,217.8058,217.5848,217.5848,5498.0
2022-03-22 13:05:00,236.41,236.72,236.38,236.72,9172.0,217.6768,217.9623,217.6492,217.9623,9172.0
2022-03-22 13:10:00,236.64,237.09,236.64,236.95,3932.0,217.8886,218.303,217.8886,218.1741,3932.0
2022-03-22 13:15:00,237.08,237.16,237.0,237.1,8597.0,218.2938,218.3674,218.2201,218.3122,8597.0
2022-03-22 13:20:00,237.08,237.22,237.01,237.11,2682.0,218.2938,218.4227,218.2293,218.3214,2682.0
2022-03-22 13:25:00,237.15,237.5,237.15,237.33,8350.0,218.3582,218.6805,218.3582,218.5239,8350.0
2022-03-22 13:30:00,237.44,237.47,237.02,237.1,4778.0,218.6252,218.6529,218.2385,218.3122,4778.0
2022-03-22 13:35:00,237.07,237.07,236.18,236.32,3800.0,218.2845,218.2845,217.4651,217.594,3800.0
2022-03-22 13:40:00,236.28,236.6,236.2,236.36,46390.0,217.5571,217.8518,217.4835,217.6308,46390.0
2022-03-22 13:45:00,236.38,236.38,235.89,236.02,2964.0,217.6492,217.6492,217.1981,217.3178,2964.0
2022-03-22 13:50:00,236.09,236.24,235.91,236.01,6141.0,217.3822,217.5203,217.2165,217.3085,6141.0
2022-03-22 13:55:00,236.06,236.06,235.79,235.79,2400.0,217.3546,217.3546,217.106,217.106,2400.0
2022-03-22 14:00:00,235.78,235.86,235.33,235.39,2537.0,217.0968,217.1704,216.6824,216.7377,2537.0
2022-03-22 14:05:00,235.43,235.61,235.34,235.48,2120.0,216.7745,216.9402,216.6916,216.8205,2120.0
2022-03-22 14:10:00,235.53,235.61,235.45,235.45,1107.0,216.8666,216.9402,216.7929,216.7929,1107.0
2022-03-22 14:15:00,235.44,235.66,235.35,235.61,2936.0,216.7837,216.9863,216.7008,216.9402,2936.0
2022-03-22 14:20:00,235.53,235.53,235.41,235.41,2028.0,216.8666,216.8666,216.7561,216.7561,2028.0
2022-03-22 14:25:00,235.3,235.49,235.09,235.49,5720.0,216.6548,216.8297,216.4614,216.8297,5720.0
2022-03-22 14:30:00,235.49,235.77,235.3,235.77,6570.0,216.8297,217.0876,216.6548,217.0876,6570.0
2022-03-22 14:35:00,235.79,235.79,235.56,235.6,2410.0,217.106,217.106,216.8942,216.931,2410.0
2022-03-22 14:40:00,235.58,235.73,235.57,235.67,3729.0,216.9126,217.0507,216.9034,216.9955,3729.0
2022-03-22 14:45:00,235.65,235.95,235.65,235.87,5894.0,216.9771,217.2533,216.9771,217.1796,5894.0
2022-03-22 14:50:00,235.86,236.19,235.85,236.19,4354.0,217.1704,217.4743,217.1612,217.4743,4354.0
2022-03-22 14:55:00,236.23,236.34,236.2,236.3,4704.0,217.5111,217.6124,217.4835,217.5756,4704.0
2022-03-22 15:00:00,236.2,236.39,236.19,236.38,2890.0,217.4835,217.6584,217.4743,217.6492,2890.0
2022-03-22 15:05:00,236.35,236.55,236.18,236.54,7654.0,217.6216,217.8058,217.4651,217.7965,7654.0
2022-03-22 15:10:00,236.58,236.59,236.39,236.54,8478.0,217.8334,217.8426,217.6584,217.7965,8478.0
2022-03-22 15:15:00,236.57,237.07,236.57,236.78,9641.0,217.8242,218.2845,217.8242,218.0175,9641.0
2022-03-22 15:20:00,236.96,237.13,236.86,237.13,5166.0,218.1833,218.3398,218.0912,218.3398,5166.0
2022-03-22 15:25:00,237.11,237.12,236.79,236.87,9149.0,218.3214,218.3306,218.0267,218.1004,9149.0
2022-03-22 15:30:00,236.92,237.15,236.79,237.06,10256.0,218.1464,218.3582,218.0267,218.2753,10256.0
2022-03-22 15:35:00,237.06,237.1,236.81,236.83,7501.0,218.2753,218.3122,218.0452,218.0636,7501.0
2022-03-22 15:40:00,236.83,236.87,236.61,236.67,10526.0,218.0636,218.1004,217.861,217.9162,10526.0
2022-03-22 15:45:00,236.69,237.11,236.68,237.06,13643.0,217.9347,218.3214,217.9255,218.2753,13643.0
2022-03-22 15:50:00,237.09,237.09,236.32,236.32,19392.0,218.303,218.303,217.594,217.594,19392.0
2022-03-22 15:55:00,236.37,236.66,236.26,236.54,48183.0,217.64,217.907,217.5387,217.7965,48183.0
2022-03-23 09:30:00,235.6,236.26,234.89,235.67,24495.0,216.931,217.5387,216.2773,216.9955,24495.0
2022-03-23 09:35:00,235.85,236.65,235.85,236.42,6831.0,217.1612,217.8978,217.1612,217.6861,6831.0
2022-03-23 09:40:00,236.36,236.56,236.09,236.14,3827.0,217.6308,217.815,217.3822,217.4282,3827.0
2022-03-23 09:45:00,236.11,236.13,235.66,235.85,5095.0,217.4006,217.419,216.9863,217.1612,5095.0
2022-03-23 09:50:00,235.71,236.27,235.69,236.27,4536.0,217.0323,217.5479,217.0139,217.5479,4536.0
2022-03-23 09:55:00,236.2,236.46,236.03,236.45,3826.0,217.4835,217.7229,217.327,217.7137,3826.0
2022-03-23 10:00:00,236.46,236.83,236.19,236.54,5043.0,217.7229,218.0636,217.4743,217.7965,5043.0
2022-03-23 10:05:00,236.62,237.26,236.62,237.04,6286.0,217.8702,218.4595,217.8702,218.2569,6286.0
2022-03-23 10:10:00,237.13,237.32,236.83,237.03,3582.0,218.3398,218.5147,218.0636,218.2477,3582.0
2022-03-23 10:15:00,237.11,237.22,236.98,237.02,3660.0,218.3214,218.4227,218.2017,218.2385,3660.0
2022-03-23 10:20:00,237.0,237.39,236.8,237.39,11843.0,218.2201,218.5792,218.0359,218.5792,11843.0
2022-03-23 10:25:00,237.5,237.5,236.67,237.23,2089.0,218.6805,218.6805,217.9162,218.4319,2089.0
2022-03-23 10:30:00,237.33,237.48,237.2,237.31,2901.0,218.5239,218.6621,218.4042,218.5055,2901.0
2022-03-23 10:35:00,237.39,237.39,237.0,237.1,3535.0,218.5792,218.5792,218.2201,218.3122,3535.0
2022-03-23 10:40:00,237.11,237.26,236.89,236.93,2200.0,218.3214,218.4595,218.1188,218.1556,2200.0
2022-03-23 10:45:00,236.86,237.2,236.84,237.2,2723.0,218.0912,218.4042,218.0728,218.4042,2723.0
2022-03-23 10:50:00,237.21,237.53,237.04,237.51,7952.0,218.4135,218.7081,218.2569,218.6897,7952.0
2022-03-23 10:55:00,237.67,237.95,237.59,237.59,5457.0,218.837,219.0948,218.7633,218.7633,5457.0
2022-03-23 11:00:00,237.54,238.09,237.54,238.01,8025.0,218.7173,219.2237,218.7173,219.1501,8025.0
2022-03-23 11:05:00,238.01,238.46,238.01,238.24,1569.0,219.1501,219.5644,219.1501,219.3618,1569.0
2022-03-23 11:10:00,238.27,238.67,238.13,238.59,7623.0,219.3895,219.7578,219.2606,219.6841,7623.0
2022-03-23 11:15:00,238.68,238.68,238.21,238.28,3302.0,219.767,219.767,219.3342,219.3987,3302.0
2022-03-23 11:20:00,238.33,238.4,238.01,238.02,3626.0,219.4447,219.5092,219.1501,219.1593,3626.0
2022-03-23 11:25:00,238.28,238.74,238.26,238.71,8914.0,219.3987,219.8222,219.3803,219.7946,8914.0
2022-03-23 11:30:00,238.67,238.76,238.48,238.73,13841.0,219.7578,219.8406,219.5828,219.813,13841.0
2022-03-23 11:35:00,238.67,238.78,238.5,238.5,2750.0,219.7578,219.859,219.6012,219.6012,2750.0
2022-03-23 11:40:00,238.63,238.88,238.54,238.58,5779.0,219.7209,219.9511,219.6381,219.6749,5779.0
2022-03-23 11:45:00,238.62,238.92,238.62,238.92,5618.0,219.7117,219.988,219.7117,219.988,5618.0
2022-03-23 11:50:00,238.79,238.9,238.67,238.86,4075.0,219.8683,219.9695,219.7578,219.9327,4075.0
2022-03-23 11:55:00,238.97,239.05,238.55,238.76,7735.0,220.034,220.1077,219.6473,219.8406,7735.0
2022-03-23 12:00:00,238.8,239.0,238.71,238.73,7167.0,219.8775,220.0616,219.7946,219.813,7167.0
2022-03-23 12:05:00,238.72,238.75,238.43,238.75,6881.0,219.8038,219.8314,219.5368,219.8314,6881.0
2022-03-23 12:10:00,238.64,238.96,238.46,238.96,7398.0,219.7301,220.0248,219.5644,220.0248,7398.0
2022-03-23 12:15:00,238.9,239.17,238.9,238.94,6459.0,219.9695,220.2181,219.9695,220.0064,6459.0
2022-03-23 12:20:00,238.89,239.02,238.67,238.99,9585.0,219.9603,220.08,219.7578,220.0524,9585.0
2022-03-23 12:25:00,238.95,238.99,238.75,238.86,4212.0,220.0156,220.0524,219.8314,219.9327,4212.0
2022-03-23 12:30:00,238.88,239.28,238.87,239.22,6136.0,219.9511,220.3194,219.9419,220.2642,6136.0
2022-03-23 12:35:00,239.11,239.45,238.95,239.25,6129.0,220.1629,220.476,220.0156,220.2918,6129.0
2022-03-23 12:40:00,239.25,239.26,238.84,238.85,4561.0,220.2918,220.301,219.9143,219.9235,4561.0
2022-03-23 12:45:00,238.96,238.97,238.63,238.68,11830.0,220.0248,220.034,219.7209,219.767,11830.0
2022-03-23 12:50:00,238.72,238.97,238.7,238.87,3268.0,219.8038,220.034,219.7854,219.9419,3268.0
2022-03-23 12:55:00,238.87,238.91,238.69,238.81,4044.0,219.9419,219.9787,219.7762,219.8867,4044.0
2022-03-23 13:00:00,238.81,238.87,238.48,238.54,10314.0,219.8867,219.9419,219.5828,219.6381,10314.0
2022-03-23 13:05:00,238.55,238.74,238.47,238.49,9333.0,219.6473,219.8222,219.5736,219.592,9333.0
2022-03-23 13:10:00,238.43,238.57,238.17,238.48,4698.0,219.5368,219.6657,219.2974,219.5828,4698.0
2022-03-23 13:15:00,238.45,238.52,238.26,238.31,3958.0,219.5552,219.6197,219.3803,219.4263,3958.0
2022-03-23 13:20:00,238.35,238.53,237.79,237.8,4450.0,219.4631,219.6289,218.9475,218.9567,4450.0
2022-03-23 13:25:00,237.68,237.76,237.54,237.56,3771.0,218.8462,218.9199,218.7173,218.7357,3771.0
2022-03-23 13:30:00,237.54,237.73,237.34,237.51,6817.0,218.7173,218.8923,218.5332,218.6897,6817.0
2022-03-23 13:35:00,237.44,237.51,237.28,237.34,5398.0,218.6252,218.6897,218.4779,218.5332,5398.0
2022-03-23 13:40:00,237.22,237.28,236.58,236.61,3920.0,218.4227,218.4779,217.8334,217.861,3920.0
2022-03-23 13:45:00,236.68,236.77,236.51,236.68,7530.0,217.9255,218.0083,217.7689,217.9255,7530.0
2022-03-23 13:50:00,236.68,237.1,236.67,236.73,17854.0,217.9255,218.3122,217.9162,217.9715,17854.0
2022-03-23 13:55:00,236.72,236.96,236.56,236.8,11749.0,217.9623,218.1833,217.815,218.0359,11749.0
2022-03-23 14:00:00,236.86,237.24,236.73,237.2,15292.0,218.0912,218.4411,217.9715,218.4042,15292.0
2022-03-23 14:05:00,237.1,237.12,236.46,236.52,2928.0,218.3122,218.3306,217.7229,217.7781,2928.0
2022-03-23 14:10:00,236.49,236.58,236.31,236.38,3115.0,217.7505,217.8334,217.5848,217.6492,3115.0
2022-03-23 14:15:00,236.26,236.5,236.18,236.47,3730.0,217.5387,217.7597,217.4651,217.7321,3730.0
2022-03-23 14:20:00,236.52,236.59,236.44,236.46,2653.0,217.7781,217.8426,217.7045,217.7229,2653.0
2022-03-23 14:25:00,236.46,236.58,236.31,236.45,4267.0,217.7229,217.8334,217.5848,217.7137,4267.0
2022-03-23 14:30:00,236.57,236.57,236.14,236.16,3332.0,217.8242,217.8242,217.4282,217.4467,3332.0
2022-03-23 14:35:00,236.06,236.25,235.98,236.06,15307.0,217.3546,217.5295,217.2809,217.3546,15307.0
2022-03-23 14:40:00,236.06,236.29,235.98,236.13,4498.0,217.3546,217.5664,217.2809,217.419,4498.0
2022-03-23 14:45:00,236.07,236.25,236.0,236.14,5731.0,217.3638,217.5295,217.2993,217.4282,5731.0
2022-03-23 14:50:00,236.16,236.24,235.82,235.82,2778.0,217.4467,217.5203,217.1336,217.1336,2778.0
2022-03-23 14:55:00,235.87,235.89,235.46,235.5,6506.0,217.1796,217.1981,216.8021,216.839,6506.0
2022-03-23 15:00:00,235.39,235.84,235.39,235.75,5745.0,216.7377,217.152,216.7377,217.0691,5745.0
2022-03-23 15:05:00,235.67,235.68,235.47,235.59,5653.0,216.9955,217.0047,216.8113,216.9218,5653.0
2022-03-23 15:10:00,235.59,235.59,235.38,235.48,7806.0,216.9218,216.9218,216.7285,216.8205,7806.0
2022-03-23 15:15:00,235.48,235.53,235.3,235.3,6992.0,216.8205,216.8666,216.6548,216.6548,6992.0
2022-03-23 15:20:00,235.29,235.43,235.25,235.38,5926.0,216.6456,216.7745,216.6088,216.7285,5926.0
2022-03-23 15:25:00,235.35,235.56,235.34,235.49,11786.0,216.7008,216.8942,216.6916,216.8297,11786.0
2022-03-23 15:30:00,235.48,235.64,235.26,235.26,25693.0,216.8205,216.9679,216.618,216.618,25693.0
2022-03-23 15:35:00,235.25,235.4,234.86,234.88,14937.0,216.6088,216.7469,216.2497,216.2681,14937.0
2022-03-23 15:40:00,234.83,234.94,234.42,234.94,35491.0,216.222,216.3233,215.8445,216.3233,35491.0
2022-03-23 15:45:00,234.97,235.61,234.96,235.42,29552.0,216.351,216.9402,216.3417,216.7653,29552.0
2022-03-23 15:50:00,235.39,235.7,235.27,235.36,36148.0,216.7377,217.0231,216.6272,216.71,36148.0
2022-03-23 15:55:00,235.4,235.53,234.94,235.26,109482.0,216.7469,216.8666,216.3233,216.618,109482.0
2022-03-24 09:30:00,236.88,237.48,236.65,236.65,19950.0,218.1096,218.6621,217.8978,217.8978,19950.0
2022-03-24 09:35:00,236.19,236.51,235.82,235.98,3989.0,217.4743,217.7689,217.1336,217.2809,3989.0
2022-03-24 09:40:00,235.96,236.4,235.96,236.23,3343.0,217.2625,217.6676,217.2625,217.5111,3343.0
2022-03-24 09:45:00,236.39,236.75,236.31,236.49,2687.0,217.6584,217.9899,217.5848,217.7505,2687.0
2022-03-24 09:50:00,236.2,236.51,235.88,235.88,3303.0,217.4835,217.7689,217.1888,217.1888,3303.0
2022-03-24 09:55:00,236.02,236.11,235.81,235.86,2265.0,217.3178,217.4006,217.1244,217.1704,2265.0
2022-03-24 10:00:00,235.88,236.55,235.88,236.48,4338.0,217.1888,217.8058,217.1888,217.7413,4338.0
2022-03-24 10:05:00,236.66,236.77,236.6,236.74,2465.0,217.907,218.0083,217.8518,217.9807,2465.0
2022-03-24 10:10:00,236.8,237.06,236.64,237.05,3145.0,218.0359,218.2753,217.8886,218.2661,3145.0
2022-03-24 10:15:00,236.98,237.18,236.78,236.83,2788.0,218.2017,218.3858,218.0175,218.0636,2788.0
2022-03-24 10:20:00,236.96,237.34,236.76,237.1,4392.0,218.1833,218.5332,217.9991,218.3122,4392.0
2022-03-24 10:25:00,236.85,237.23,236.85,237.03,3864.0,218.082,218.4319,218.082,218.2477,3864.0
2022-03-24 10:30:00,237.08,238.18,237.08,238.18,6291.0,218.2938,219.3066,218.2938,219.3066,6291.0
2022-03-24 10:35:00,238.21,238.29,237.4,237.51,4672.0,219.3342,219.4079,218.5884,218.6897,4672.0
2022-03-24 10:40:00,237.41,238.28,237.41,238.28,6725.0,218.5976,219.3987,218.5976,219.3987,6725.0
2022-03-24 10:45:00,238.37,238.46,238.14,238.37,7458.0,219.4815,219.5644,219.2698,219.4815,7458.0
2022-03-24 10:50:00,238.32,238.43,238.14,238.37,5289.0,219.4355,219.5368,219.2698,219.4815,5289.0
2022-03-24 10:55:00,238.39,238.39,237.95,238.13,3748.0,219.5,219.5,219.0948,219.2606,3748.0
2022-03-24 11:00:00,238.08,238.79,238.02,238.02,5002.0,219.2145,219.8683,219.1593,219.1593,5002.0
2022-03-24 11:05:00,238.12,238.43,238.07,238.26,5725.0,219.2513,219.5368,219.2053,219.3803,5725.0
2022-03-24 11:10:00,238.24,238.64,238.21,238.53,4491.0,219.3618,219.7301,219.3342,219.6289,4491.0
2022-03-24 11:15:00,238.62,238.76,238.56,238.76,4443.0,219.7117,219.8406,219.6565,219.8406,4443.0
2022-03-24 11:20:00,238.79,239.18,238.67,238.9,8660.0,219.8683,220.2274,219.7578,219.9695,8660.0
2022-03-24 11:25:00,238.93,239.55,238.89,239.37,5135.0,219.9972,220.568,219.9603,220.4023,5135.0
2022-03-24 11:30:00,239.49,239.84,239.4,239.84,8037.0,220.5128,220.8351,220.4299,220.8351,8037.0
2022-03-24 11:35:00,239.77,239.91,239.5,239.83,7497.0,220.7706,220.8995,220.522,220.8258,7497.0
2022-03-24 11:40:00,239.78,240.28,239.74,240.09,9432.0,220.7798,221.2402,220.743,221.0652,9432.0
2022-03-24 11:45:00,240.19,240.27,240.05,240.05,3982.0,221.1573,221.231,221.0284,221.0284,3982.0
2022-03-24 11:50:00,240.01,240.13,239.7,240.13,11034.0,220.9916,221.1021,220.7061,221.1021,11034.0
2022-03-24 11:55:00,240.2,240.48,240.2,240.38,5604.0,221.1665,221.4243,221.1665,221.3323,5604.0
2022-03-24 12:00:00,240.27,240.37,239.77,240.08,4138.0,221.231,221.3231,220.7706,221.056,4138.0
2022-03-24 12:05:00,240.02,240.12,239.77,239.88,4334.0,221.0008,221.0929,220.7706,220.8719,4334.0
2022-03-24 12:10:00,239.93,240.07,239.81,239.94,2939.0,220.9179,221.0468,220.8074,220.9271,2939.0
2022-03-24 12:15:00,239.95,240.15,239.71,239.97,5204.0,220.9363,221.1205,220.7154,220.9548,5204.0
2022-03-24 12:20:00,239.92,240.32,239.92,240.15,3558.0,220.9087,221.277,220.9087,221.1205,3558.0
2022-03-24 12:25:00,239.86,240.16,239.79,239.88,6184.0,220.8535,221.1297,220.789,220.8719,6184.0
2022-03-24 12:30:00,239.78,240.28,239.76,240.23,10081.0,220.7798,221.2402,220.7614,221.1941,10081.0
2022-03-24 12:35:00,240.27,240.53,240.14,240.53,6238.0,221.231,221.4704,221.1113,221.4704,6238.0
2022-03-24 12:40:00,240.48,240.54,240.28,240.41,3529.0,221.4243,221.4796,221.2402,221.3599,3529.0
2022-03-24 12:45:00,240.3,240.39,239.78,239.78,1657.0,221.2586,221.3415,220.7798,220.7798,1657.0
2022-03-24 12:50:00,239.78,239.78,239.44,239.56,2564.0,220.7798,220.7798,220.4667,220.5772,2564.0
2022-03-24 12:55:00,239.5,239.92,239.5,239.87,3152.0,220.522,220.9087,220.522,220.8627,3152.0
2022-03-24 13:00:00,239.81,239.96,239.7,239.93,4030.0,220.8074,220.9455,220.7061,220.9179,4030.0
2022-03-24 13:05:00,239.94,239.94,239.64,239.64,2013.0,220.9271,220.9271,220.6509,220.6509,2013.0
2022-03-24 13:10:00,239.75,239.91,239.68,239.76,3112.0,220.7522,220.8995,220.6877,220.7614,3112.0
2022-03-24 13:15:00,239.85,239.88,239.76,239.84,2404.0,220.8443,220.8719,220.7614,220.8351,2404.0
2022-03-24 13:20:00,239.81,239.85,239.69,239.81,2500.0,220.8074,220.8443,220.6969,220.8074,2500.0
2022-03-24 13:25:00,239.85,240.02,239.83,239.95,4597.0,220.8443,221.0008,220.8258,220.9363,4597.0
2022-03-24 13:30:00,239.98,240.06,239.47,239.48,2425.0,220.964,221.0376,220.4944,220.5036,2425.0
2022-03-24 13:35:00,239.38,239.64,239.22,239.48,4026.0,220.4115,220.6509,220.2642,220.5036,4026.0
2022-03-24 13:40:00,239.36,239.6,239.35,239.47,2405.0,220.3931,220.6141,220.3839,220.4944,2405.0
2022-03-24 13:45:00,239.5,239.67,239.42,239.67,3532.0,220.522,220.6785,220.4483,220.6785,3532.0
2022-03-24 13:50:00,239.61,239.67,239.5,239.57,2383.0,220.6233,220.6785,220.522,220.5864,2383.0
2022-03-24 13:55:00,239.51,239.59,239.42,239.42,2503.0,220.5312,220.6049,220.4483,220.4483,2503.0
2022-03-24 14:00:00,239.48,239.59,239.27,239.36,10040.0,220.5036,220.6049,220.3102,220.3931,10040.0
2022-03-24 14:05:00,239.38,239.52,239.22,239.4,11193.0,220.4115,220.5404,220.2642,220.4299,11193.0
2022-03-24 14:10:00,239.33,239.54,239.29,239.52,4733.0,220.3655,220.5588,220.3286,220.5404,4733.0
2022-03-24 14:15:00,239.48,239.86,239.48,239.86,4332.0,220.5036,220.8535,220.5036,220.8535,4332.0
2022-03-24 14:20:00,239.88,240.21,239.83,240.17,6786.0,220.8719,221.1757,220.8258,221.1389,6786.0
2022-03-24 14:25:00,240.22,240.24,240.13,240.24,4746.0,221.1849,221.2034,221.1021,221.2034,4746.0
2022-03-24 14:30:00,240.26,240.38,240.14,240.3,6879.0,221.2218,221.3323,221.1113,221.2586,6879.0
2022-03-24 14:35:00,240.34,240.52,240.28,240.5,6259.0,221.2954,221.4612,221.2402,221.4428,6259.0
2022-03-24 14:40:00,240.52,240.74,240.51,240.67,5441.0,221.4612,221.6637,221.452,221.5993,5441.0
2022-03-24 14:45:00,240.63,240.9,240.61,240.9,6543.0,221.5625,221.8111,221.544,221.8111,6543.0
2022-03-24 14:50:00,240.92,241.34,240.86,241.34,10838.0,221.8295,222.2162,221.7742,222.2162,10838.0
2022-03-24 14:55:00,241.35,241.94,241.34,241.8,13418.0,222.2254,222.7686,222.2162,222.6397,13418.0
2022-03-24 15:00:00,241.76,241.76,241.41,241.46,15521.0,222.6029,222.6029,222.2806,222.3267,15521.0
2022-03-24 15:05:00,241.54,241.63,241.45,241.45,9026.0,222.4003,222.4832,222.3175,222.3175,9026.0
2022-03-24 15:10:00,241.25,241.39,241.14,241.31,7558.0,222.1333,222.2622,222.032,222.1886,7558.0
2022-03-24 15:15:00,241.28,241.49,241.18,241.35,9644.0,222.1609,222.3543,222.0689,222.2254,9644.0
2022-03-24 15:20:00,241.38,241.64,241.38,241.49,6605.0,222.253,222.4924,222.253,222.3543,6605.0
2022-03-24 15:25:00,241.57,241.67,241.5,241.59,6242.0,222.428,222.52,222.3635,222.4464,6242.0
2022-03-24 15:30:00,241.63,241.63,241.31,241.39,13057.0,222.4832,222.4832,222.1886,222.2622,13057.0
2022-03-24 15:35:00,241.42,241.53,241.09,241.09,11461.0,222.2899,222.3911,221.986,221.986,11461.0
2022-03-24 15:40:00,241.09,241.52,240.95,241.51,29226.0,221.986,222.3819,221.8571,222.3727,29226.0
2022-03-24 15:45:00,241.53,241.7,241.44,241.7,28048.0,222.3911,222.5477,222.3083,222.5477,28048.0
2022-03-24 15:50:00,241.75,242.17,241.73,242.0,24963.0,222.5937,222.9804,222.5753,222.8239,24963.0
2022-03-24 15:55:00,241.96,242.44,241.92,242.41,107708.0,222.7871,223.229,222.7502,223.2014,107708.0
2022-03-25 09:30:00,242.65,244.32,242.65,243.74,37580.0,223.4224,224.9601,223.4224,224.426,37580.0
2022-03-25 09:35:00,243.42,243.71,243.04,243.29,10711.0,224.1314,224.3984,223.7815,224.0117,10711.0
2022-03-25 09:40:00,243.25,243.76,243.1,243.43,10174.0,223.9748,224.4444,223.8367,224.1406,10174.0
2022-03-25 09:45:00,243.54,244.21,243.41,244.19,14130.0,224.2419,224.8588,224.1222,224.8404,14130.0
2022-03-25 09:50:00,244.23,244.57,244.2,244.57,10119.0,224.8772,225.1902,224.8496,225.1902,10119.0
2022-03-25 09:55:00,244.49,245.52,244.48,245.51,13819.0,225.1166,226.065,225.1074,226.0558,13819.0
2022-03-25 10:00:00,245.51,245.51,245.06,245.41,17509.0,226.0558,226.0558,225.6414,225.9637,17509.0
2022-03-25 10:05:00,245.47,245.9,245.37,245.88,10912.0,226.0189,226.4149,225.9269,226.3964,10912.0
2022-03-25 10:10:00,245.88,246.02,245.65,245.73,7743.0,226.3964,226.5253,226.1847,226.2583,7743.0
2022-03-25 10:15:00,245.81,246.42,245.81,246.35,10559.0,226.332,226.8937,226.332,226.8292,10559.0
2022-03-25 10:20:00,246.4,246.91,246.2,246.57,11980.0,226.8752,227.3448,226.6911,227.0318,11980.0
2022-03-25 10:25:00,246.48,246.71,246.18,246.42,6856.0,226.9489,227.1607,226.6727,226.8937,6856.0
2022-03-25 10:30:00,246.45,246.89,246.44,246.76,11556.0,226.9213,227.3264,226.9121,227.2067,11556.0
2022-03-25 10:35:00,246.76,247.22,246.52,246.52,7749.0,227.2067,227.6303,226.9857,226.9857,7749.0
2022-03-25 10:40:00,246.6,246.94,246.48,246.85,7669.0,227.0594,227.3724,226.9489,227.2896,7669.0
2022-03-25 10:45:00,246.87,247.3,246.85,247.2,8787.0,227.308,227.7039,227.2896,227.6118,8787.0
2022-03-25 10:50:00,247.35,247.41,246.51,246.61,11401.0,227.75,227.8052,226.9765,227.0686,11401.0
2022-03-25 10:55:00,246.63,246.99,246.61,246.75,11221.0,227.087,227.4185,227.0686,227.1975,11221.0
2022-03-25 11:00:00,246.63,246.72,246.23,246.46,7173.0,227.087,227.1699,226.7187,226.9305,7173.0
2022-03-25 11:05:00,246.38,246.51,245.62,245.62,14617.0,226.8568,226.9765,226.157,226.157,14617.0
2022-03-25 11:10:00,245.51,245.61,245.24,245.56,8921.0,226.0558,226.1478,225.8072,226.1018,8921.0
2022-03-25 11:15:00,245.5,245.96,245.38,245.89,8388.0,226.0466,226.4701,225.9361,226.4057,8388.0
2022-03-25 11:20:00,245.89,245.89,245.44,245.75,6577.0,226.4057,226.4057,225.9913,226.2767,6577.0
2022-03-25 11:25:00,245.64,245.9,245.05,245.4,9898.0,226.1755,226.4149,225.6322,225.9545,9898.0
2022-03-25 11:30:00,245.39,245.69,244.9,245.57,14502.0,225.9453,226.2215,225.4941,226.111,14502.0
2022-03-25 11:35:00,245.54,245.79,245.41,245.75,7864.0,226.0834,226.3136,225.9637,226.2767,7864.0
2022-03-25 11:40:00,245.78,246.27,245.77,246.27,6823.0,226.3044,226.7555,226.2952,226.7555,6823.0
2022-03-25 11:45:00,246.34,246.35,245.92,245.92,16355.0,226.82,226.8292,226.4333,226.4333,16355.0
2022-03-25 11:50:00,245.79,245.97,245.48,245.48,7003.0,226.3136,226.4793,226.0281,226.0281,7003.0
2022-03-25 11:55:00,245.38,245.68,245.33,245.61,6198.0,225.9361,226.2123,225.89,226.1478,6198.0
2022-03-25 12:00:00,245.67,245.75,245.35,245.63,7681.0,226.2031,226.2767,225.9084,226.1663,7681.0
2022-03-25 12:05:00,245.75,245.75,245.26,245.26,8163.0,226.2767,226.2767,225.8256,225.8256,8163.0
2022-03-25 12:10:00,245.2,245.5,245.19,245.44,12109.0,225.7703,226.0466,225.7611,225.9913,12109.0
2022-03-25 12:15:00,245.44,246.13,245.4,245.88,10958.0,225.9913,226.6266,225.9545,226.3964,10958.0
2022-03-25 12:20:00,245.86,245.97,245.81,245.96,8306.0,226.378,226.4793,226.332,226.4701,8306.0
2022-03-25 12:25:00,245.97,246.25,245.83,246.02,17396.0,226.4793,226.7371,226.3504,226.5253,17396.0
2022-03-25 12:30:00,246.02,246.14,245.6,245.78,25130.0,226.5253,226.6358,226.1386,226.3044,25130.0
2022-03-25 12:35:00,245.6,245.72,245.11,245.11,4925.0,226.1386,226.2491,225.6875,225.6875,4925.0
2022-03-25 12:40:00,245.2,245.61,245.2,245.57,6460.0,225.7703,226.1478,225.7703,226.111,6460.0
2022-03-25 12:45:00,245.56,245.57,245.17,245.18,7316.0,226.1018,226.111,225.7427,225.7519,7316.0
2022-03-25 12:50:00,245.23,245.39,244.7,244.79,9568.0,225.7979,225.9453,225.3099,225.3928,9568.0
2022-03-25 12:55:00,244.8,244.91,244.61,244.66,5584.0,225.402,225.5033,225.2271,225.2731,5584.0
2022-03-25 13:00:00,244.83,245.04,244.69,245.01,6260.0,225.4296,225.623,225.3007,225.5954,6260.0
2022-03-25 13:05:00,244.98,245.05,244.77,244.77,6480.0,225.5678,225.6322,225.3744,225.3744,6480.0
2022-03-25 13:10:00,244.76,244.94,244.62,244.84,14104.0,225.3652,225.5309,225.2363,225.4389,14104.0
2022-03-25 13:15:00,244.89,245.42,244.89,245.34,5582.0,225.4849,225.9729,225.4849,225.8992,5582.0
2022-03-25 13:20:00,245.34,245.4,244.94,244.96,6508.0,225.8992,225.9545,225.5309,225.5493,6508.0
2022-03-25 13:25:00,245.03,245.3,244.94,245.3,8613.0,225.6138,225.8624,225.5309,225.8624,8613.0
2022-03-25 13:30:00,245.26,245.8,245.19,245.75,11956.0,225.8256,226.3228,225.7611,226.2767,11956.0
2022-03-25 13:35:00,245.82,245.96,245.75,245.9,4276.0,226.3412,226.4701,226.2767,226.4149,4276.0
2022-03-25 13:40:00,245.84,246.21,245.78,246.21,9421.0,226.3596,226.7003,226.3044,226.7003,9421.0
2022-03-25 13:45:00,246.27,246.38,246.03,246.38,3294.0,226.7555,226.8568,226.5346,226.8568,3294.0
2022-03-25 13:50:00,246.33,246.34,246.04,246.19,7063.0,226.8108,226.82,226.5438,226.6819,7063.0
2022-03-25 13:55:00,246.23,246.23,245.99,246.03,4826.0,226.7187,226.7187,226.4977,226.5346,4826.0
2022-03-25 14:00:00,246.09,246.17,245.86,246.05,5237.0,226.5898,226.6635,226.378,226.553,5237.0
2022-03-25 14:05:00,246.03,246.05,245.8,245.8,4119.0,226.5346,226.553,226.3228,226.3228,4119.0
2022-03-25 14:10:00,245.77,245.98,245.75,245.93,4321.0,226.2952,226.4885,226.2767,226.4425,4321.0
2022-03-25 14:15:00,245.98,246.04,245.84,245.91,4272.0,226.4885,226.5438,226.3596,226.4241,4272.0
2022-03-25 14:20:00,246.03,246.15,245.97,246.06,3380.0,226.5346,226.645,226.4793,226.5622,3380.0
2022-03-25 14:25:00,246.09,246.1,245.9,245.94,5663.0,226.5898,226.599,226.4149,226.4517,5663.0
2022-03-25 14:30:00,245.95,246.01,245.75,245.91,5821.0,226.4609,226.5161,226.2767,226.4241,5821.0
2022-03-25 14:35:00,245.8,245.92,245.75,245.84,8007.0,226.3228,226.4333,226.2767,226.3596,8007.0
2022-03-25 14:40:00,245.91,246.02,245.75,245.97,6005.0,226.4241,226.5253,226.2767,226.4793,6005.0
2022-03-25 14:45:00,245.91,245.94,245.75,245.79,7584.0,226.4241,226.4517,226.2767,226.3136,7584.0
2022-03-25 14:50:00,245.84,245.88,245.75,245.75,13405.0,226.3596,226.3964,226.2767,226.2767,13405.0
2022-03-25 14:55:00,245.79,245.84,245.75,245.78,27396.0,226.3136,226.3596,226.2767,226.3044,27396.0
2022-03-25 15:00:00,245.78,245.87,245.75,245.85,10787.0,226.3044,226.3872,226.2767,226.3688,10787.0
2022-03-25 15:05:00,245.88,245.9,245.75,245.76,17756.0,226.3964,226.4149,226.2767,226.286,17756.0
2022-03-25 15:10:00,245.78,246.0,245.75,246.0,7694.0,226.3044,226.5069,226.2767,226.5069,7694.0
2022-03-25 15:15:00,245.99,246.05,245.75,245.79,16094.0,226.4977,226.553,226.2767,226.3136,16094.0
2022-03-25 15:20:00,245.75,245.9,245.51,245.55,25303.0,226.2767,226.4149,226.0558,226.0926,25303.0
2022-03-25 15:25:00,245.51,245.71,245.22,245.22,14989.0,226.0558,226.2399,225.7887,225.7887,14989.0
2022-03-25 15:30:00,245.17,245.31,244.95,245.11,12724.0,225.7427,225.8716,225.5401,225.6875,12724.0
2022-03-25 15:35:00,245.07,245.46,245.0,245.28,11401.0,225.6506,226.0097,225.5862,225.844,11401.0
2022-03-25 15:40:00,245.31,245.71,245.29,245.49,15084.0,225.8716,226.2399,225.8532,226.0373,15084.0
2022-03-25 15:45:00,245.5,246.11,245.46,246.11,24966.0,226.0466,226.6082,226.0097,226.6082,24966.0
2022-03-25 15:50:00,246.09,246.49,245.85,246.45,33461.0,226.5898,226.9581,226.3688,226.9213,33461.0
2022-03-25 15:55:00,246.47,246.9,246.41,246.65,106380.0,226.9397,227.3356,226.8844,227.1054,106380.0
2022-03-28 09:30:00,246.6,247.39,246.16,247.17,47523.0,227.0594,227.7868,226.6543,227.5842,47523.0
2022-03-28 09:35:00,247.24,248.13,247.24,247.91,19258.0,227.6487,228.4682,227.6487,228.2656,19258.0
2022-03-28 09:40:00,247.91,248.92,247.82,248.34,11014.0,228.2656,229.1956,228.1827,228.6615,11014.0
2022-03-28 09:45:00,248.3,249.2,248.24,249.19,12957.0,228.6247,229.4534,228.5694,229.4442,12957.0
2022-03-28 09:50:00,249.21,249.8,249.01,249.67,18209.0,229.4626,230.0058,229.2784,229.8861,18209.0
2022-03-28 09:55:00,249.71,249.79,249.43,249.76,20350.0,229.923,229.9966,229.6651,229.969,20350.0
2022-03-28 10:00:00,249.8,249.97,249.59,249.94,22101.0,230.0058,230.1624,229.8125,230.1347,22101.0
2022-03-28 10:05:00,249.82,249.86,248.64,248.74,28483.0,230.0242,230.0611,228.9377,229.0298,28483.0
2022-03-28 10:10:00,248.81,249.12,247.92,248.56,19400.0,229.0943,229.3797,228.2748,228.8641,19400.0
2022-03-28 10:15:00,248.46,248.5,248.0,248.1,6821.0,228.772,228.8088,228.3485,228.4405,6821.0
2022-03-28 10:20:00,248.07,249.15,247.96,249.11,8931.0,228.4129,229.4073,228.3116,229.3705,8931.0
2022-03-28 10:25:00,249.04,249.16,248.63,248.65,13873.0,229.306,229.4165,228.9285,228.9469,13873.0
2022-03-28 10:30:00,248.57,248.66,247.87,247.96,10860.0,228.8733,228.9562,228.2288,228.3116,10860.0
2022-03-28 10:35:00,247.95,248.21,247.88,248.02,7598.0,228.3024,228.5418,228.238,228.3669,7598.0
2022-03-28 10:40:00,248.02,248.66,247.93,248.66,12673.0,228.3669,228.9562,228.284,228.9562,12673.0
2022-03-28 10:45:00,248.55,248.65,247.96,248.03,5792.0,228.8549,228.9469,228.3116,228.3761,5792.0
2022-03-28 10:50:00,248.14,248.38,247.86,248.08,6823.0,228.4774,228.6983,228.2195,228.4221,6823.0
2022-03-28 10:55:00,247.86,248.07,247.76,248.04,4328.0,228.2195,228.4129,228.1275,228.3853,4328.0
2022-03-28 11:00:00,248.1,248.1,247.24,247.55,8767.0,228.4405,228.4405,227.6487,227.9341,8767.0
2022-03-28 11:05:00,247.6,247.63,247.15,247.39,2971.0,227.9802,228.0078,227.5658,227.7868,2971.0
2022-03-28 11:10:00,247.37,247.8,247.37,247.74,3218.0,227.7684,228.1643,227.7684,228.1091,3218.0
2022-03-28 11:15:00,247.68,247.76,247.46,247.55,11052.0,228.0538,228.1275,227.8512,227.9341,11052.0
2022-03-28 11:20:00,247.52,247.79,247.47,247.57,2591.0,227.9065,228.1551,227.8605,227.9525,2591.0
2022-03-28 11:25:00,247.55,247.58,247.0,247.07,7084.0,227.9341,227.9617,227.4277,227.4921,7084.0
2022-03-28 11:30:00,246.97,246.97,246.0,246.0,5089.0,227.4001,227.4001,226.5069,226.5069,5089.0
2022-03-28 11:35:00,245.92,246.25,245.64,246.09,4850.0,226.4333,226.7371,226.1755,226.5898,4850.0
2022-03-28 11:40:00,246.05,246.6,245.92,246.56,4748.0,226.553,227.0594,226.4333,227.0226,4748.0
2022-03-28 11:45:00,246.51,246.81,246.39,246.41,24209.0,226.9765,227.2528,226.866,226.8844,24209.0
2022-03-28 11:50:00,246.4,246.59,245.86,246.15,12803.0,226.8752,227.0502,226.378,226.645,12803.0
2022-03-28 11:55:00,246.18,246.66,246.17,246.65,6225.0,226.6727,227.1146,226.6635,227.1054,6225.0
2022-03-28 12:00:00,246.65,246.81,246.57,246.63,7019.0,227.1054,227.2528,227.0318,227.087,7019.0
2022-03-28 12:05:00,246.66,247.21,246.62,246.82,16235.0,227.1146,227.6211,227.0778,227.262,16235.0
2022-03-28 12:10:00,246.75,247.16,246.75,247.13,9632.0,227.1975,227.575,227.1975,227.5474,9632.0
2022-03-28 12:15:00,247.13,247.17,246.88,247.03,4821.0,227.5474,227.5842,227.3172,227.4553,4821.0
2022-03-28 12:20:00,247.03,247.54,247.02,247.5,19634.0,227.4553,227.9249,227.4461,227.8881,19634.0
2022-03-28 12:25:00,247.47,247.62,247.39,247.57,7100.0,227.8605,227.9986,227.7868,227.9525,7100.0
2022-03-28 12:30:00,247.5,247.75,247.4,247.62,5264.0,227.8881,228.1183,227.796,227.9986,5264.0
2022-03-28 12:35:00,247.68,247.82,247.62,247.65,2763.0,228.0538,228.1827,227.9986,228.0262,2763.0
2022-03-28 12:40:00,247.73,247.83,247.6,247.67,4817.0,228.0998,228.1919,227.9802,228.0446,4817.0
2022-03-28 12:45:00,247.59,247.6,247.24,247.4,10318.0,227.9709,227.9802,227.6487,227.796,10318.0
2022-03-28 12:50:00,247.42,247.64,247.33,247.61,5003.0,227.8144,228.017,227.7315,227.9894,5003.0
2022-03-28 12:55:00,247.54,247.56,247.41,247.51,2934.0,227.9249,227.9433,227.8052,227.8973,2934.0
2022-03-28 13:00:00,247.54,247.55,247.39,247.39,6089.0,227.9249,227.9341,227.7868,227.7868,6089.0
2022-03-28 13:05:00,247.39,247.49,247.17,247.35,7245.0,227.7868,227.8789,227.5842,227.75,7245.0
2022-03-28 13:10:00,247.35,247.35,246.8,246.95,5833.0,227.75,227.75,227.2435,227.3817,5833.0
2022-03-28 13:15:00,246.94,247.1,246.8,246.84,2992.0,227.3724,227.5198,227.2435,227.2804,2992.0
2022-03-28 13:20:00,246.81,247.18,246.76,247.16,5387.0,227.2528,227.5934,227.2067,227.575,5387.0
2022-03-28 13:25:00,247.08,247.51,246.96,247.36,8345.0,227.5014,227.8973,227.3909,227.7592,8345.0
2022-03-28 13:30:00,247.4,248.08,247.37,248.06,7954.0,227.796,228.4221,227.7684,228.4037,7954.0
2022-03-28 13:35:00,248.06,248.49,248.06,248.23,9556.0,228.4037,228.7996,228.4037,228.5602,9556.0
2022-03-28 13:40:00,248.29,248.38,248.13,248.3,7325.0,228.6155,228.6983,228.4682,228.6247,7325.0
2022-03-28 13:45:00,248.28,248.36,248.15,248.18,3482.0,228.6063,228.6799,228.4866,228.5142,3482.0
2022-03-28 13:50:00,248.23,248.23,247.91,248.12,4313.0,228.5602,228.5602,228.2656,228.4589,4313.0
2022-03-28 13:55:00,248.08,248.15,247.92,247.99,3796.0,228.4221,228.4866,228.2748,228.3392,3796.0
2022-03-28 14:00:00,248.02,248.12,247.84,248.02,4003.0,228.3669,228.4589,228.2011,228.3669,4003.0
2022-03-28 14:05:00,248.0,248.37,247.87,248.37,5995.0,228.3485,228.6891,228.2288,228.6891,5995.0
2022-03-28 14:10:00,248.44,248.55,248.3,248.3,4613.0,228.7536,228.8549,228.6247,228.6247,4613.0
2022-03-28 14:15:00,248.28,248.33,248.15,248.22,4403.0,228.6063,228.6523,228.4866,228.551,4403.0
2022-03-28 14:20:00,248.23,248.38,248.04,248.38,6318.0,228.5602,228.6983,228.3853,228.6983,6318.0
2022-03-28 14:25:00,248.31,248.53,248.17,248.48,7012.0,228.6339,228.8365,228.505,228.7904,7012.0
2022-03-28 14:30:00,248.45,248.63,248.29,248.34,3800.0,228.7628,228.9285,228.6155,228.6615,3800.0
2022-03-28 14:35:00,248.38,248.44,248.11,248.31,5474.0,228.6983,228.7536,228.4497,228.6339,5474.0
2022-03-28 14:40:00,248.33,248.53,248.19,248.39,7772.0,228.6523,228.8365,228.5234,228.7076,7772.0
2022-03-28 14:45:00,248.22,248.41,248.21,248.31,6275.0,228.551,228.726,228.5418,228.6339,6275.0
2022-03-28 14:50:00,248.36,248.53,248.33,248.49,5336.0,228.6799,228.8365,228.6523,228.7996,5336.0
2022-03-28 14:55:00,248.49,248.65,248.41,248.65,5183.0,228.7996,228.9469,228.726,228.9469,5183.0
2022-03-28 15:00:00,248.46,248.46,248.01,248.06,4560.0,228.772,228.772,228.3577,228.4037,4560.0
2022-03-28 15:05:00,247.9,248.03,247.81,247.93,3946.0,228.2564,228.3761,228.1735,228.284,3946.0
2022-03-28 15:10:00,247.89,248.15,247.89,248.08,5364.0,228.2472,228.4866,228.2472,228.4221,5364.0
2022-03-28 15:15:00,248.12,248.12,247.84,247.84,3408.0,228.4589,228.4589,228.2011,228.2011,3408.0
2022-03-28 15:20:00,247.83,248.11,247.83,248.03,8799.0,228.1919,228.4497,228.1919,228.3761,8799.0
2022-03-28 15:25:00,248.01,248.06,247.75,247.77,9258.0,228.3577,228.4037,228.1183,228.1367,9258.0
2022-03-28 15:30:00,247.81,248.14,247.74,248.11,16104.0,228.1735,228.4774,228.1091,228.4497,16104.0
2022-03-28 15:35:00,248.16,248.16,247.88,247.93,9892.0,228.4958,228.4958,228.238,228.284,9892.0
2022-03-28 15:40:00,247.9,248.04,247.72,248.04,10448.0,228.2564,228.3853,228.0906,228.3853,10448.0
2022-03-28 15:45:00,248.07,248.14,247.78,248.11,18906.0,228.4129,228.4774,228.1459,228.4497,18906.0
2022-03-28 15:50:00,248.09,248.09,247.52,247.74,26283.0,228.4313,228.4313,227.9065,228.1091,26283.0
2022-03-28 15:55:00,247.73,248.4,247.66,248.24,81821.0,228.0998,228.7168,228.0354,228.5694,81821.0
2022-03-29 09:30:00,251.12,253.27,251.12,252.51,57161.0,231.2212,233.2009,231.2212,232.5011,57161.0
2022-03-29 09:35:00,252.26,252.64,250.9,251.41,8163.0,232.2709,232.6208,231.0187,231.4882,8163.0
2022-03-29 09:40:00,251.64,251.85,251.28,251.59,7216.0,231.7,231.8934,231.3685,231.654,7216.0
2022-03-29 09:45:00,251.39,251.76,251.06,251.31,13796.0,231.4698,231.8105,231.166,231.3962,13796.0
2022-03-29 09:50:00,250.97,251.36,250.14,250.47,7979.0,231.0831,231.4422,230.3189,230.6227,7979.0
2022-03-29 09:55:00,250.36,250.48,249.44,250.16,6457.0,230.5214,230.6319,229.6743,230.3373,6457.0
2022-03-29 10:00:00,250.01,250.19,249.22,249.22,7354.0,230.1992,230.3649,229.4718,229.4718,7354.0
2022-03-29 10:05:00,249.23,250.29,249.0,250.29,14697.0,229.481,230.457,229.2692,230.457,14697.0
2022-03-29 10:10:00,250.5,250.99,250.37,250.5,16990.0,230.6504,231.1015,230.5307,230.6504,16990.0
2022-03-29 10:15:00,250.63,251.07,250.3,250.31,11082.0,230.7701,231.1752,230.4662,230.4754,11082.0
2022-03-29 10:20:00,250.21,250.58,250.17,250.45,11020.0,230.3833,230.724,230.3465,230.6043,11020.0
2022-03-29 10:25:00,250.42,250.44,249.53,249.9,6928.0,230.5767,230.5951,229.7572,230.0979,6928.0
2022-03-29 10:30:00,249.93,250.24,249.61,249.98,25676.0,230.1255,230.411,229.8309,230.1716,25676.0
2022-03-29 10:35:00,250.05,250.14,249.29,249.4,10297.0,230.236,230.3189,229.5362,229.6375,10297.0
2022-03-29 10:40:00,249.45,249.57,248.78,249.14,4061.0,229.6836,229.794,229.0666,229.3981,4061.0
2022-03-29 10:45:00,249.2,249.53,248.65,249.09,6440.0,229.4534,229.7572,228.9469,229.3521,6440.0
2022-03-29 10:50:00,249.2,249.67,249.09,249.59,5174.0,229.4534,229.8861,229.3521,229.8125,5174.0
2022-03-29 10:55:00,249.54,250.21,249.54,249.91,7085.0,229.7664,230.3833,229.7664,230.1071,7085.0
2022-03-29 11:00:00,250.15,250.15,249.65,250.04,4555.0,230.3281,230.3281,229.8677,230.2268,4555.0
2022-03-29 11:05:00,250.02,250.06,249.39,249.69,12618.0,230.2084,230.2452,229.6283,229.9045,12618.0
2022-03-29 11:10:00,249.69,249.78,249.41,249.47,10959.0,229.9045,229.9874,229.6467,229.702,10959.0
2022-03-29 11:15:00,249.58,249.93,249.48,249.52,5867.0,229.8033,230.1255,229.7112,229.748,5867.0
2022-03-29 11:20:00,249.51,249.59,249.1,249.11,4682.0,229.7388,229.8125,229.3613,229.3705,4682.0
2022-03-29 11:25:00,249.23,249.77,249.23,249.47,2885.0,229.481,229.9782,229.481,229.702,2885.0
2022-03-29 11:30:00,249.44,249.81,249.41,249.53,6220.0,229.6743,230.015,229.6467,229.7572,6220.0
2022-03-29 11:35:00,249.58,249.62,248.8,248.81,7748.0,229.8033,229.8401,229.0851,229.0943,7748.0
2022-03-29 11:40:00,248.75,249.01,248.36,248.81,18527.0,229.039,229.2784,228.6799,229.0943,18527.0
2022-03-29 11:45:00,248.93,248.99,248.69,248.99,10108.0,229.2048,229.26,228.9838,229.26,10108.0
2022-03-29 11:50:00,249.04,249.25,248.88,249.25,4683.0,229.306,229.4994,229.1587,229.4994,4683.0
2022-03-29 11:55:00,249.33,249.76,249.2,249.75,7447.0,229.5731,229.969,229.4534,229.9598,7447.0
2022-03-29 12:00:00,249.81,250.34,249.66,250.33,14311.0,230.015,230.503,229.8769,230.4938,14311.0
2022-03-29 12:05:00,250.17,250.77,250.17,250.67,6991.0,230.3465,230.899,230.3465,230.8069,6991.0
2022-03-29 12:10:00,250.67,251.34,250.37,251.34,9713.0,230.8069,231.4238,230.5307,231.4238,9713.0
2022-03-29 12:15:00,251.35,251.38,250.63,250.78,9490.0,231.433,231.4606,230.7701,230.9082,9490.0
2022-03-29 12:20:00,250.82,251.24,250.55,251.24,9832.0,230.945,231.3317,230.6964,231.3317,9832.0
2022-03-29 12:25:00,251.24,251.77,251.12,251.68,13888.0,231.3317,231.8197,231.2212,231.7369,13888.0
2022-03-29 12:30:00,251.65,251.69,251.2,251.43,13869.0,231.7092,231.7461,231.2949,231.5067,13869.0
2022-03-29 12:35:00,251.42,251.7,251.23,251.63,7817.0,231.4975,231.7553,231.3225,231.6908,7817.0
2022-03-29 12:40:00,251.63,251.69,250.75,251.55,8898.0,231.6908,231.7461,230.8805,231.6172,8898.0
2022-03-29 12:45:00,251.49,251.66,251.16,251.33,21154.0,231.5619,231.7184,231.2581,231.4146,21154.0
2022-03-29 12:50:00,251.43,251.48,251.2,251.35,7798.0,231.5067,231.5527,231.2949,231.433,7798.0
2022-03-29 12:55:00,251.34,251.56,251.06,251.06,6579.0,231.4238,231.6264,231.166,231.166,6579.0
2022-03-29 13:00:00,251.06,251.21,250.4,250.45,7453.0,231.166,231.3041,230.5583,230.6043,7453.0
2022-03-29 13:05:00,250.48,250.57,249.92,249.94,9053.0,230.6319,230.7148,230.1163,230.1347,9053.0
2022-03-29 13:10:00,249.94,250.33,249.82,249.87,7014.0,230.1347,230.4938,230.0242,230.0703,7014.0
2022-03-29 13:15:00,249.93,250.1,249.92,249.94,3823.0,230.1255,230.2821,230.1163,230.1347,3823.0
2022-03-29 13:20:00,249.87,249.87,249.31,249.4,6487.0,230.0703,230.0703,229.5546,229.6375,6487.0
2022-03-29 13:25:00,249.46,249.46,249.03,249.03,6115.0,229.6928,229.6928,229.2968,229.2968,6115.0
2022-03-29 13:30:00,249.09,249.45,248.94,249.45,10990.0,229.3521,229.6836,229.214,229.6836,10990.0
2022-03-29 13:35:00,249.59,249.79,249.53,249.76,6319.0,229.8125,229.9966,229.7572,229.969,6319.0
2022-03-29 13:40:00,249.75,250.35,249.69,250.01,9240.0,229.9598,230.5122,229.9045,230.1992,9240.0
2022-03-29 13:45:00,250.0,250.1,249.83,250.04,5458.0,230.19,230.2821,230.0334,230.2268,5458.0
2022-03-29 13:50:00,249.86,249.86,249.55,249.55,3565.0,230.0611,230.0611,229.7756,229.7756,3565.0
2022-03-29 13:55:00,249.69,249.97,249.56,249.97,7593.0,229.9045,230.1624,229.7848,230.1624,7593.0
2022-03-29 14:00:00,250.01,250.06,249.6,249.63,7956.0,230.1992,230.2452,229.8217,229.8493,7956.0
2022-03-29 14:05:00,249.63,250.08,249.62,249.91,7173.0,229.8493,230.2636,229.8401,230.1071,7173.0
2022-03-29 14:10:00,249.94,250.42,249.94,250.21,5389.0,230.1347,230.5767,230.1347,230.3833,5389.0
2022-03-29 14:15:00,250.24,250.25,250.02,250.11,6255.0,230.411,230.4202,230.2084,230.2913,6255.0
2022-03-29 14:20:00,250.12,250.58,250.12,250.4,8303.0,230.3005,230.724,230.3005,230.5583,8303.0
2022-03-29 14:25:00,250.49,250.54,250.27,250.5,4083.0,230.6411,230.6872,230.4386,230.6504,4083.0
2022-03-29 14:30:00,250.5,250.8,250.35,250.77,7197.0,230.6504,230.9266,230.5122,230.899,7197.0
2022-03-29 14:35:00,250.83,251.12,250.74,251.12,4039.0,230.9542,231.2212,230.8713,231.2212,4039.0
2022-03-29 14:40:00,251.18,251.26,250.99,251.1,7502.0,231.2765,231.3501,231.1015,231.2028,7502.0
2022-03-29 14:45:00,251.2,251.58,251.12,251.55,10889.0,231.2949,231.6448,231.2212,231.6172,10889.0
2022-03-29 14:50:00,251.48,251.72,251.39,251.72,7108.0,231.5527,231.7737,231.4698,231.7737,7108.0
2022-03-29 14:55:00,251.72,251.88,251.62,251.73,7039.0,231.7737,231.921,231.6816,231.7829,7039.0
2022-03-29 15:00:00,251.73,252.06,251.64,252.06,13502.0,231.7829,232.0867,231.7,232.0867,13502.0
2022-03-29 15:05:00,252.04,252.06,251.85,251.91,4058.0,232.0683,232.0867,231.8934,231.9486,4058.0
2022-03-29 15:10:00,251.92,252.03,251.68,251.83,6728.0,231.9578,232.0591,231.7369,231.875,6728.0
2022-03-29 15:15:00,251.79,251.93,251.45,251.58,31323.0,231.8381,231.967,231.5251,231.6448,31323.0
2022-03-29 15:20:00,251.53,251.57,251.29,251.29,8681.0,231.5987,231.6356,231.3778,231.3778,8681.0
2022-03-29 15:25:00,251.23,251.5,250.96,251.5,15177.0,231.3225,231.5711,231.0739,231.5711,15177.0
2022-03-29 15:30:00,251.61,252.27,251.51,252.25,13681.0,231.6724,232.2801,231.5803,232.2617,13681.0
2022-03-29 15:35:00,252.22,252.27,251.98,252.03,10195.0,232.2341,232.2801,232.0131,232.0591,10195.0
2022-03-29 15:40:00,251.97,252.1,251.65,252.1,17324.0,232.0039,232.1236,231.7092,232.1236,17324.0
2022-03-29 15:45:00,252.09,252.39,251.92,252.33,19721.0,232.1144,232.3906,231.9578,232.3353,19721.0
2022-03-29 15:50:00,252.36,252.48,252.01,252.14,36037.0,232.363,232.4735,232.0407,232.1604,36037.0
2022-03-29 15:55:00,252.11,252.38,252.07,252.38,58533.0,232.1328,232.3814,232.0959,232.3814,58533.0
2022-03-30 09:30:00,251.21,252.99,251.21,251.56,26018.0,231.3041,232.943,231.3041,231.6264,26018.0
2022-03-30 09:35:00,251.62,251.78,250.62,250.82,8135.0,231.6816,231.8289,230.7608,230.945,8135.0
2022-03-30 09:40:00,250.76,251.35,250.62,251.29,6257.0,230.8898,231.433,230.7608,231.3778,6257.0
2022-03-30 09:45:00,251.38,251.47,250.86,251.03,5964.0,231.4606,231.5435,230.9818,231.1384,5964.0
2022-03-30 09:50:00,251.21,251.38,250.95,251.35,4817.0,231.3041,231.4606,231.0647,231.433,4817.0
2022-03-30 09:55:00,251.23,251.64,250.96,251.54,11278.0,231.3225,231.7,231.0739,231.6079,11278.0
2022-03-30 10:00:00,251.87,252.11,251.47,252.11,6756.0,231.9118,232.1328,231.5435,232.1328,6756.0
2022-03-30 10:05:00,252.07,252.38,251.7,251.94,7292.0,232.0959,232.3814,231.7553,231.9762,7292.0
2022-03-30 10:10:00,251.94,252.06,251.38,251.55,42190.0,231.9762,232.0867,231.4606,231.6172,42190.0
2022-03-30 10:15:00,251.53,251.77,251.46,251.63,6262.0,231.5987,231.8197,231.5343,231.6908,6262.0
2022-03-30 10:20:00,251.66,251.91,251.47,251.48,5626.0,231.7184,231.9486,231.5435,231.5527,5626.0
2022-03-30 10:25:00,251.5,251.54,251.02,251.37,7130.0,231.5711,231.6079,231.1291,231.4514,7130.0
2022-03-30 10:30:00,251.62,251.62,251.27,251.53,2600.0,231.6816,231.6816,231.3593,231.5987,2600.0
2022-03-30 10:35:00,251.28,251.28,250.77,251.13,6371.0,231.3685,231.3685,230.899,231.2304,6371.0
2022-03-30 10:40:00,251.09,251.27,250.84,250.84,5260.0,231.1936,231.3593,230.9634,230.9634,5260.0
2022-03-30 10:45:00,250.98,251.28,250.98,251.18,3425.0,231.0923,231.3685,231.0923,231.2765,3425.0
2022-03-30 10:50:00,251.41,251.63,251.4,251.4,2323.0,231.4882,231.6908,231.479,231.479,2323.0
2022-03-30 10:55:00,251.44,251.64,251.3,251.3,3974.0,231.5159,231.7,231.387,231.387,3974.0
2022-03-30 11:00:00,251.31,251.69,251.15,251.45,7920.0,231.3962,231.7461,231.2488,231.5251,7920.0
2022-03-30 11:05:00,251.53,251.83,251.48,251.53,7299.0,231.5987,231.875,231.5527,231.5987,7299.0
2022-03-30 11:10:00,251.53,251.92,251.45,251.85,8697.0,231.5987,231.9578,231.5251,231.8934,8697.0
2022-03-30 11:15:00,251.9,252.58,251.9,252.58,7022.0,231.9394,232.5655,231.9394,232.5655,7022.0
2022-03-30 11:20:00,252.51,252.51,251.8,252.05,4767.0,232.5011,232.5011,231.8473,232.0775,4767.0
2022-03-30 11:25:00,252.05,252.15,251.94,251.96,2884.0,232.0775,232.1696,231.9762,231.9947,2884.0
2022-03-30 11:30:00,252.0,252.25,251.94,252.25,7906.0,232.0315,232.2617,231.9762,232.2617,7906.0
2022-03-30 11:35:00,252.37,252.63,252.35,252.46,4778.0,232.3722,232.6116,232.3538,232.455,4778.0
2022-03-30 11:40:00,252.44,252.9,252.43,252.72,6809.0,232.4366,232.8602,232.4274,232.6944,6809.0
2022-03-30 11:45:00,252.57,252.68,252.45,252.45,6601.0,232.5563,232.6576,232.4458,232.4458,6601.0
2022-03-30 11:50:00,252.47,252.65,252.46,252.55,8084.0,232.4643,232.63,232.455,232.5379,8084.0
2022-03-30 11:55:00,252.58,253.0,252.58,252.86,5580.0,232.5655,232.9523,232.5655,232.8233,5580.0
2022-03-30 12:00:00,252.71,252.92,252.56,252.91,3794.0,232.6852,232.8786,232.5471,232.8694,3794.0
2022-03-30 12:05:00,252.88,253.0,252.64,252.67,5446.0,232.8418,232.9523,232.6208,232.6484,5446.0
2022-03-30 12:10:00,252.74,252.91,252.5,252.83,2952.0,232.7129,232.8694,232.4919,232.7957,2952.0
2022-03-30 12:15:00,252.86,252.96,252.71,252.96,9590.0,232.8233,232.9154,232.6852,232.9154,9590.0
2022-03-30 12:20:00,252.99,252.99,252.79,252.97,3374.0,232.943,232.943,232.7589,232.9246,3374.0
2022-03-30 12:25:00,252.98,253.12,252.82,253.11,2810.0,232.9338,233.0627,232.7865,233.0535,2810.0
2022-03-30 12:30:00,253.07,253.16,252.88,252.93,4395.0,233.0167,233.0996,232.8418,232.8878,4395.0
2022-03-30 12:35:00,252.99,253.14,252.93,253.14,2428.0,232.943,233.0812,232.8878,233.0812,2428.0
2022-03-30 12:40:00,253.21,253.25,252.91,253.21,4477.0,233.1456,233.1824,232.8694,233.1456,4477.0
2022-03-30 12:45:00,253.16,253.25,253.0,253.12,5922.0,233.0996,233.1824,232.9523,233.0627,5922.0
2022-03-30 12:50:00,253.12,253.54,253.12,253.25,5558.0,233.0627,233.4495,233.0627,233.1824,5558.0
2022-03-30 12:55:00,253.18,253.28,253.02,253.05,2600.0,233.118,233.2101,232.9707,232.9983,2600.0
2022-03-30 13:00:00,253.1,253.1,252.89,252.95,4394.0,233.0443,233.0443,232.851,232.9062,4394.0
2022-03-30 13:05:00,252.91,252.94,252.73,252.79,5542.0,232.8694,232.897,232.7036,232.7589,5542.0
2022-03-30 13:10:00,252.75,252.75,252.19,252.31,8718.0,232.7221,232.7221,232.2064,232.3169,8718.0
2022-03-30 13:15:00,252.3,252.37,251.99,252.26,3691.0,232.3077,232.3722,232.0223,232.2709,3691.0
2022-03-30 13:20:00,252.21,252.21,251.87,252.17,4499.0,232.2249,232.2249,231.9118,232.188,4499.0
2022-03-30 13:25:00,252.02,252.02,251.84,251.97,5135.0,232.0499,232.0499,231.8842,232.0039,5135.0
2022-03-30 13:30:00,251.91,252.21,251.77,252.21,5791.0,231.9486,232.2249,231.8197,232.2249,5791.0
2022-03-30 13:35:00,252.12,252.22,251.39,252.0,81460.0,232.142,232.2341,231.4698,232.0315,81460.0
2022-03-30 13:40:00,252.0,252.22,251.96,252.18,2634.0,232.0315,232.2341,231.9947,232.1972,2634.0
2022-03-30 13:45:00,252.3,252.39,252.18,252.38,2606.0,232.3077,232.3906,232.1972,232.3814,2606.0
2022-03-30 13:50:00,252.48,252.51,252.13,252.29,4855.0,232.4735,232.5011,232.1512,232.2985,4855.0
2022-03-30 13:55:00,252.04,252.15,251.89,252.09,4630.0,232.0683,232.1696,231.9302,232.1144,4630.0
2022-03-30 14:00:00,252.15,252.53,252.03,252.43,4136.0,232.1696,232.5195,232.0591,232.4274,4136.0
2022-03-30 14:05:00,252.46,252.51,252.3,252.33,4403.0,232.455,232.5011,232.3077,232.3353,4403.0
2022-03-30 14:10:00,252.39,252.4,252.19,252.33,2219.0,232.3906,232.3998,232.2064,232.3353,2219.0
2022-03-30 14:15:00,252.33,252.33,251.96,252.26,5505.0,232.3353,232.3353,231.9947,232.2709,5505.0
2022-03-30 14:20:00,252.19,252.2,252.03,252.03,3237.0,232.2064,232.2156,232.0591,232.0591,3237.0
2022-03-30 14:25:00,252.2,252.35,252.2,252.32,2350.0,232.2156,232.3538,232.2156,232.3261,2350.0
2022-03-30 14:30:00,252.26,252.26,252.04,252.16,6188.0,232.2709,232.2709,232.0683,232.1788,6188.0
2022-03-30 14:35:00,252.23,252.39,252.23,252.26,2336.0,232.2433,232.3906,232.2433,232.2709,2336.0
2022-03-30 14:40:00,252.26,252.26,251.84,252.1,8822.0,232.2709,232.2709,231.8842,232.1236,8822.0
2022-03-30 14:45:00,252.09,252.14,251.85,251.85,1391.0,232.1144,232.1604,231.8934,231.8934,1391.0
2022-03-30 14:50:00,251.85,252.11,251.81,252.09,10827.0,231.8934,232.1328,231.8565,232.1144,10827.0
2022-03-30 14:55:00,252.09,252.25,251.96,251.97,1906.0,232.1144,232.2617,231.9947,232.0039,1906.0
2022-03-30 15:00:00,251.99,252.08,251.87,251.95,2584.0,232.0223,232.1052,231.9118,231.9855,2584.0
2022-03-30 15:05:00,251.95,252.08,251.88,251.95,3977.0,231.9855,232.1052,231.921,231.9855,3977.0
2022-03-30 15:10:00,252.0,252.16,251.88,252.12,9625.0,232.0315,232.1788,231.921,232.142,9625.0
2022-03-30 15:15:00,252.07,252.2,251.79,251.95,11876.0,232.0959,232.2156,231.8381,231.9855,11876.0
2022-03-30 15:20:00,251.9,252.15,251.81,251.89,5676.0,231.9394,232.1696,231.8565,231.9302,5676.0
2022-03-30 15:25:00,251.95,252.47,251.94,252.31,8230.0,231.9855,232.4643,231.9762,232.3169,8230.0
2022-03-30 15:30:00,252.28,252.43,252.07,252.24,6825.0,232.2893,232.4274,232.0959,232.2525,6825.0
2022-03-30 15:35:00,252.26,252.77,252.26,252.48,16550.0,232.2709,232.7405,232.2709,232.4735,16550.0
2022-03-30 15:40:00,252.43,252.6,252.13,252.41,12149.0,232.4274,232.5839,232.1512,232.409,12149.0
2022-03-30 15:45:00,252.52,252.68,251.99,252.16,64740.0,232.5103,232.6576,232.0223,232.1788,64740.0
2022-03-30 15:50:00,252.1,252.37,251.93,252.36,19703.0,232.1236,232.3722,231.967,232.363,19703.0
2022-03-30 15:55:00,252.41,253.17,252.4,253.08,55619.0,232.409,233.1088,232.3998,233.0259,55619.0
2022-03-31 09:30:00,250.74,251.1,249.58,249.61,30545.0,232.3679,232.7015,231.2929,231.3207,30545.0
2022-03-31 09:35:00,250.14,250.8,249.88,250.8,6901.0,231.8119,232.4235,231.5709,232.4235,6901.0
2022-03-31 09:40:00,250.67,250.98,250.56,250.62,2300.0,232.3031,232.5903,232.2011,232.2567,2300.0
2022-03-31 09:45:00,250.59,251.23,250.57,250.84,4776.0,232.2289,232.822,232.2104,232.4606,4776.0
2022-03-31 09:50:00,250.65,251.14,250.45,250.55,3776.0,232.2845,232.7386,232.0992,232.1918,3776.0
2022-03-31 09:55:00,250.34,250.35,249.52,249.67,6777.0,231.9972,232.0065,231.2373,231.3763,6777.0
2022-03-31 10:00:00,249.57,249.92,249.04,249.81,12377.0,231.2836,231.608,230.7925,231.5061,12377.0
2022-03-31 10:05:00,249.79,250.22,249.47,249.5,2664.0,231.4875,231.886,231.191,231.2188,2664.0
2022-03-31 10:10:00,249.68,250.37,249.67,250.1,4733.0,231.3856,232.025,231.3763,231.7748,4733.0
2022-03-31 10:15:00,250.23,250.42,250.13,250.2,1697.0,231.8953,232.0714,231.8026,231.8675,1697.0
2022-03-31 10:20:00,250.29,250.55,250.0,250.55,5658.0,231.9509,232.1918,231.6821,232.1918,5658.0
2022-03-31 10:25:00,250.5,251.33,250.45,251.09,2262.0,232.1455,232.9147,232.0992,232.6923,2262.0
2022-03-31 10:30:00,251.2,251.36,250.91,251.36,1747.0,232.7942,232.9425,232.5255,232.9425,1747.0
2022-03-31 10:35:00,251.49,251.53,251.18,251.26,6015.0,233.063,233.1,232.7757,232.8498,6015.0
2022-03-31 10:40:00,251.42,251.42,250.82,250.91,2462.0,232.9981,232.9981,232.4421,232.5255,2462.0
2022-03-31 10:45:00,251.06,251.68,250.95,251.68,3670.0,232.6645,233.239,232.5625,233.239,3670.0
2022-03-31 10:50:00,251.54,251.68,251.4,251.4,2019.0,233.1093,233.239,232.9796,232.9796,2019.0
2022-03-31 10:55:00,251.34,251.79,251.34,251.65,4522.0,232.924,233.341,232.924,233.2112,4522.0
2022-03-31 11:00:00,251.73,251.99,251.67,251.73,3683.0,233.2854,233.5263,233.2298,233.2854,3683.0
2022-03-31 11:05:00,251.64,251.64,251.36,251.55,1233.0,233.202,233.202,232.9425,233.1186,1233.0
2022-03-31 11:10:00,251.44,251.64,251.38,251.57,2449.0,233.0166,233.202,232.961,233.1371,2449.0
2022-03-31 11:15:00,251.6,251.7,251.39,251.7,1764.0,233.1649,233.2576,232.9703,233.2576,1764.0
2022-03-31 11:20:00,251.52,251.62,251.46,251.57,1777.0,233.0908,233.1834,233.0352,233.1371,1777.0
2022-03-31 11:25:00,251.43,251.65,251.43,251.51,5491.0,233.0074,233.2112,233.0074,233.0815,5491.0
2022-03-31 11:30:00,251.36,251.46,251.0,251.0,2115.0,232.9425,233.0352,232.6089,232.6089,2115.0
2022-03-31 11:35:00,251.01,251.58,251.0,251.46,3544.0,232.6181,233.1464,232.6089,233.0352,3544.0
2022-03-31 11:40:00,251.61,251.69,251.57,251.57,2852.0,233.1742,233.2483,233.1371,233.1371,2852.0
2022-03-31 11:45:00,251.55,251.62,251.48,251.59,1001.0,233.1186,233.1834,233.0537,233.1556,1001.0
2022-03-31 11:50:00,251.53,251.53,251.09,251.34,1579.0,233.1,233.1,232.6923,232.924,1579.0
2022-03-31 11:55:00,251.4,251.62,251.29,251.58,3020.0,232.9796,233.1834,232.8776,233.1464,3020.0
2022-03-31 12:00:00,251.59,251.81,251.39,251.39,1770.0,233.1556,233.3595,232.9703,232.9703,1770.0
2022-03-31 12:05:00,251.55,251.82,251.55,251.73,2257.0,233.1186,233.3688,233.1186,233.2854,2257.0
2022-03-31 12:10:00,251.74,251.74,251.38,251.51,2565.0,233.2947,233.2947,232.961,233.0815,2565.0
2022-03-31 12:15:00,251.31,251.49,251.17,251.17,1209.0,232.8962,233.063,232.7664,232.7664,1209.0
2022-03-31 12:20:00,251.16,251.16,250.62,250.65,1904.0,232.7571,232.7571,232.2567,232.2845,1904.0
2022-03-31 12:25:00,250.55,251.07,250.49,250.94,11352.0,232.1918,232.6737,232.1362,232.5533,11352.0
2022-03-31 12:30:00,251.12,251.29,251.08,251.08,1444.0,232.7201,232.8776,232.683,232.683,1444.0
2022-03-31 12:35:00,251.25,251.32,251.02,251.02,5125.0,232.8406,232.9054,232.6274,232.6274,5125.0
2022-03-31 12:40:00,251.04,251.39,251.04,251.39,1610.0,232.6459,232.9703,232.6459,232.9703,1610.0
2022-03-31 12:45:00,251.51,251.52,251.29,251.3,3014.0,233.0815,233.0908,232.8776,232.8869,3014.0
2022-03-31 12:50:00,251.27,251.27,251.05,251.05,868.0,232.8591,232.8591,232.6552,232.6552,868.0
2022-03-31 12:55:00,251.19,251.28,251.19,251.26,600.0,232.7849,232.8684,232.7849,232.8498,600.0
2022-03-31 13:00:00,251.16,251.32,251.05,251.23,2666.0,232.7571,232.9054,232.6552,232.822,2666.0
2022-03-31 13:05:00,251.18,251.18,251.04,251.04,1229.0,232.7757,232.7757,232.6459,232.6459,1229.0
2022-03-31 13:10:00,250.99,250.99,250.82,250.94,2919.0,232.5996,232.5996,232.4421,232.5533,2919.0
2022-03-31 13:15:00,250.87,251.12,250.81,251.12,2230.0,232.4884,232.7201,232.4328,232.7201,2230.0
2022-03-31 13:20:00,251.13,251.15,250.86,250.86,2056.0,232.7293,232.7479,232.4791,232.4791,2056.0
2022-03-31 13:25:00,250.68,250.84,250.68,250.83,1503.0,232.3123,232.4606,232.3123,232.4513,1503.0
2022-03-31 13:30:00,250.69,250.78,250.45,250.45,1326.0,232.3216,232.405,232.0992,232.0992,1326.0
2022-03-31 13:35:00,250.5,250.71,250.35,250.62,3629.0,232.1455,232.3401,232.0065,232.2567,3629.0
2022-03-31 13:40:00,250.69,250.79,250.56,250.71,4950.0,232.3216,232.4143,232.2011,232.3401,4950.0
2022-03-31 13:45:00,250.63,250.86,250.63,250.81,4124.0,232.266,232.4791,232.266,232.4328,4124.0
2022-03-31 13:50:00,250.95,251.11,250.78,250.83,1992.0,232.5625,232.7108,232.405,232.4513,1992.0
2022-03-31 13:55:00,250.87,250.95,250.78,250.78,4874.0,232.4884,232.5625,232.405,232.405,4874.0
2022-03-31 14:00:00,250.86,250.86,250.64,250.71,2870.0,232.4791,232.4791,232.2752,232.3401,2870.0
2022-03-31 14:05:00,250.68,250.7,250.47,250.59,2608.0,232.3123,232.3309,232.1177,232.2289,2608.0
2022-03-31 14:10:00,250.58,250.64,250.41,250.51,2680.0,232.2196,232.2752,232.0621,232.1548,2680.0
2022-03-31 14:15:00,250.58,250.59,250.5,250.58,1250.0,232.2196,232.2289,232.1455,232.2196,1250.0
2022-03-31 14:20:00,250.32,250.55,250.3,250.46,1701.0,231.9787,232.1918,231.9602,232.1084,1701.0
2022-03-31 14:25:00,250.44,250.56,250.14,250.56,2477.0,232.0899,232.2011,231.8119,232.2011,2477.0
2022-03-31 14:30:00,250.5,250.72,250.47,250.72,3823.0,232.1455,232.3494,232.1177,232.3494,3823.0
2022-03-31 14:35:00,250.82,251.44,250.73,251.3,8166.0,232.4421,233.0166,232.3587,232.8869,8166.0
2022-03-31 14:40:00,251.34,251.63,251.24,251.48,6220.0,232.924,233.1927,232.8313,233.0537,6220.0
2022-03-31 14:45:00,251.55,251.71,251.42,251.56,6776.0,233.1186,233.2668,232.9981,233.1278,6776.0
2022-03-31 14:50:00,251.5,251.8,251.48,251.77,8418.0,233.0722,233.3503,233.0537,233.3225,8418.0
2022-03-31 14:55:00,251.79,252.08,251.75,252.08,18411.0,233.341,233.6097,233.3039,233.6097,18411.0
2022-03-31 15:00:00,252.05,252.57,252.04,252.22,12842.0,233.5819,234.0638,233.5727,233.7395,12842.0
2022-03-31 15:05:00,252.35,252.35,252.05,252.21,7039.0,233.86,233.86,233.5819,233.7302,7039.0
2022-03-31 15:10:00,252.25,252.39,251.92,251.97,11675.0,233.7673,233.897,233.4615,233.5078,11675.0
2022-03-31 15:15:00,252.0,252.25,251.86,251.94,10345.0,233.5356,233.7673,233.4059,233.48,10345.0
2022-03-31 15:20:00,251.96,251.96,251.68,251.79,13930.0,233.4985,233.4985,233.239,233.341,13930.0
2022-03-31 15:25:00,251.81,251.89,251.58,251.7,8570.0,233.3595,233.4337,233.1464,233.2576,8570.0
2022-03-31 15:30:00,251.77,251.87,251.37,251.52,15796.0,233.3225,233.4151,232.9518,233.0908,15796.0
2022-03-31 15:35:00,251.54,251.81,251.52,251.68,16999.0,233.1093,233.3595,233.0908,233.239,16999.0
2022-03-31 15:40:00,251.67,251.77,251.27,251.27,22973.0,233.2298,233.3225,232.8591,232.8591,22973.0
2022-03-31 15:45:00,251.32,251.39,250.62,250.64,14673.0,232.9054,232.9703,232.2567,232.2752,14673.0
2022-03-31 15:50:00,250.51,250.8,250.38,250.63,19965.0,232.1548,232.4235,232.0343,232.266,19965.0
2022-03-31 15:55:00,250.56,250.68,249.9,249.95,124483.0,232.2011,232.3123,231.5895,231.6358,124483.0
2022-04-01 09:30:00,251.06,252.23,251.06,252.12,20736.0,232.6645,233.7487,232.6645,233.6468,20736.0
2022-04-01 09:35:00,252.27,252.56,251.68,251.68,5869.0,233.7858,234.0546,233.239,233.239,5869.0
2022-04-01 09:40:00,251.57,252.11,251.52,252.0,4557.0,233.1371,233.6375,233.0908,233.5356,4557.0
2022-04-01 09:45:00,252.33,253.25,251.98,252.78,3892.0,233.8414,234.694,233.5171,234.2584,3892.0
2022-04-01 09:50:00,252.37,252.77,252.2,252.2,5617.0,233.8785,234.2492,233.7209,233.7209,5617.0
2022-04-01 09:55:00,252.12,252.99,252.0,252.99,7830.0,233.6468,234.4531,233.5356,234.4531,7830.0
2022-04-01 10:00:00,252.55,252.71,251.45,251.54,3269.0,234.0453,234.1936,233.0259,233.1093,3269.0
2022-04-01 10:05:00,251.6,251.89,251.02,251.84,8708.0,233.1649,233.4337,232.6274,233.3873,8708.0
2022-04-01 10:10:00,251.95,252.39,251.77,252.35,3871.0,233.4893,233.897,233.3225,233.86,3871.0
2022-04-01 10:15:00,252.12,252.12,251.43,251.44,2352.0,233.6468,233.6468,233.0074,233.0166,2352.0
2022-04-01 10:20:00,251.31,251.31,250.72,251.1,5934.0,232.8962,232.8962,232.3494,232.7015,5934.0
2022-04-01 10:25:00,251.18,251.42,250.36,250.51,4295.0,232.7757,232.9981,232.0158,232.1548,4295.0
2022-04-01 10:30:00,250.43,251.14,250.42,250.97,5176.0,232.0806,232.7386,232.0714,232.5811,5176.0
2022-04-01 10:35:00,251.06,251.06,250.74,250.88,4987.0,232.6645,232.6645,232.3679,232.4977,4987.0
2022-04-01 10:40:00,250.82,250.96,250.57,250.92,6058.0,232.4421,232.5718,232.2104,232.5347,6058.0
2022-04-01 10:45:00,250.96,251.49,250.96,251.31,10293.0,232.5718,233.063,232.5718,232.8962,10293.0
2022-04-01 10:50:00,251.27,251.74,251.26,251.57,2920.0,232.8591,233.2947,232.8498,233.1371,2920.0
2022-04-01 10:55:00,251.53,251.64,251.36,251.38,8761.0,233.1,233.202,232.9425,232.961,8761.0
2022-04-01 11:00:00,251.36,251.48,250.98,250.98,2899.0,232.9425,233.0537,232.5903,232.5903,2899.0
2022-04-01 11:05:00,251.01,251.08,250.88,251.05,3040.0,232.6181,232.683,232.4977,232.6552,3040.0
2022-04-01 11:10:00,251.03,251.41,250.79,250.91,4199.0,232.6367,232.9888,232.4143,232.5255,4199.0
2022-04-01 11:15:00,250.74,251.43,250.74,251.33,3286.0,232.3679,233.0074,232.3679,232.9147,3286.0
2022-04-01 11:20:00,251.26,251.43,250.9,250.9,6704.0,232.8498,233.0074,232.5162,232.5162,6704.0
2022-04-01 11:25:00,251.08,251.21,250.85,250.99,5836.0,232.683,232.8035,232.4699,232.5996,5836.0
2022-04-01 11:30:00,251.0,251.2,250.86,251.2,5607.0,232.6089,232.7942,232.4791,232.7942,5607.0
2022-04-01 11:35:00,251.21,251.29,251.02,251.18,7572.0,232.8035,232.8776,232.6274,232.7757,7572.0
2022-04-01 11:40:00,251.19,251.4,251.08,251.16,9952.0,232.7849,232.9796,232.683,232.7571,9952.0
2022-04-01 11:45:00,251.16,251.48,250.99,251.46,7662.0,232.7571,233.0537,232.5996,233.0352,7662.0
2022-04-01 11:50:00,251.52,251.64,251.17,251.64,4131.0,233.0908,233.202,232.7664,233.202,4131.0
2022-04-01 11:55:00,251.55,251.56,251.2,251.38,2995.0,233.1186,233.1278,232.7942,232.961,2995.0
2022-04-01 12:00:00,251.34,251.35,251.0,251.0,4414.0,232.924,232.9332,232.6089,232.6089,4414.0
2022-04-01 12:05:00,250.88,250.88,250.39,250.59,8243.0,232.4977,232.4977,232.0436,232.2289,8243.0
2022-04-01 12:10:00,250.52,250.66,250.25,250.6,4909.0,232.164,232.2938,231.9138,232.2382,4909.0
2022-04-01 12:15:00,250.5,250.65,249.88,250.11,9615.0,232.1455,232.2845,231.5709,231.7841,9615.0
2022-04-01 12:20:00,250.12,250.12,249.88,249.95,4127.0,231.7933,231.7933,231.5709,231.6358,4127.0
2022-04-01 12:25:00,249.9,249.96,249.64,249.72,2996.0,231.5895,231.6451,231.3485,231.4227,2996.0
2022-04-01 12:30:00,249.64,249.75,249.3,249.53,4877.0,231.3485,231.4505,231.0334,231.2466,4877.0
2022-04-01 12:35:00,249.47,249.57,249.27,249.39,6467.0,231.191,231.2836,231.0056,231.1168,6467.0
2022-04-01 12:40:00,249.43,249.65,249.29,249.65,8600.0,231.1539,231.3578,231.0242,231.3578,8600.0
2022-04-01 12:45:00,249.34,249.38,248.69,249.24,27031.0,231.0705,231.1076,230.4681,230.9778,27031.0
2022-04-01 12:50:00,249.27,249.33,248.62,248.71,8177.0,231.0056,231.0612,230.4033,230.4867,8177.0
2022-04-01 12:55:00,248.59,248.78,248.52,248.53,5124.0,230.3755,230.5515,230.3106,230.3199,5124.0
2022-04-01 13:00:00,248.55,248.57,248.08,248.08,3487.0,230.3384,230.3569,229.9028,229.9028,3487.0
2022-04-01 13:05:00,248.2,248.68,248.12,248.45,8531.0,230.014,230.4589,229.9399,230.2457,8531.0
2022-04-01 13:10:00,248.17,248.35,248.0,248.11,5214.0,229.9862,230.153,229.8287,229.9306,5214.0
2022-04-01 13:15:00,247.99,248.11,247.91,247.91,2332.0,229.8194,229.9306,229.7453,229.7453,2332.0
2022-04-01 13:20:00,247.97,247.97,247.62,247.87,3306.0,229.8009,229.8009,229.4765,229.7082,3306.0
2022-04-01 13:25:00,247.86,247.89,247.63,247.67,3426.0,229.6989,229.7267,229.4858,229.5229,3426.0
2022-04-01 13:30:00,247.73,248.02,247.73,248.02,4777.0,229.5785,229.8472,229.5785,229.8472,4777.0
2022-04-01 13:35:00,248.09,248.26,247.93,248.23,14218.0,229.9121,230.0696,229.7638,230.0418,14218.0
2022-04-01 13:40:00,248.22,248.35,248.06,248.11,10970.0,230.0326,230.153,229.8843,229.9306,10970.0
2022-04-01 13:45:00,248.1,248.14,247.83,247.9,4490.0,229.9214,229.9584,229.6711,229.736,4490.0
2022-04-01 13:50:00,247.94,247.99,247.74,247.8,5300.0,229.7731,229.8194,229.5877,229.6433,5300.0
2022-04-01 13:55:00,247.82,248.31,247.82,248.15,7684.0,229.6619,230.116,229.6619,229.9677,7684.0
2022-04-01 14:00:00,248.2,248.81,248.2,248.79,5725.0,230.014,230.5793,230.014,230.5608,5725.0
2022-04-01 14:05:00,248.79,249.37,248.79,249.36,5857.0,230.5608,231.0983,230.5608,231.089,5857.0
2022-04-01 14:10:00,249.44,249.77,249.27,249.69,67137.0,231.1632,231.469,231.0056,231.3949,67137.0
2022-04-01 14:15:00,249.64,249.73,249.19,249.22,7742.0,231.3485,231.4319,230.9315,230.9593,7742.0
2022-04-01 14:20:00,249.32,249.38,249.06,249.06,4516.0,231.052,231.1076,230.811,230.811,4516.0
2022-04-01 14:25:00,249.1,249.4,249.1,249.31,5513.0,230.8481,231.1261,230.8481,231.0427,5513.0
2022-04-01 14:30:00,249.34,249.48,249.2,249.29,6878.0,231.0705,231.2002,230.9408,231.0242,6878.0
2022-04-01 14:35:00,249.32,249.37,249.04,249.19,5170.0,231.052,231.0983,230.7925,230.9315,5170.0
2022-04-01 14:40:00,249.12,249.34,249.07,249.12,3434.0,230.8666,231.0705,230.8203,230.8666,3434.0
2022-04-01 14:45:00,249.14,249.25,249.0,249.04,3252.0,230.8852,230.9871,230.7554,230.7925,3252.0
2022-04-01 14:50:00,249.0,249.06,248.8,248.91,8291.0,230.7554,230.811,230.5701,230.672,8291.0
2022-04-01 14:55:00,248.99,249.31,248.94,249.12,4095.0,230.7461,231.0427,230.6998,230.8666,4095.0
2022-04-01 15:00:00,249.17,249.6,249.16,249.48,4278.0,230.913,231.3115,230.9037,231.2002,4278.0
2022-04-01 15:05:00,249.51,249.81,249.48,249.6,5881.0,231.228,231.5061,231.2002,231.3115,5881.0
2022-04-01 15:10:00,249.61,249.64,249.17,249.32,8299.0,231.3207,231.3485,230.913,231.052,8299.0
2022-04-01 15:15:00,249.41,249.46,248.96,249.09,8984.0,231.1354,231.1817,230.7183,230.8388,8984.0
2022-04-01 15:20:00,248.97,249.27,248.95,249.08,9983.0,230.7276,231.0056,230.7091,230.8296,9983.0
2022-04-01 15:25:00,249.1,249.38,248.96,249.19,33891.0,230.8481,231.1076,230.7183,230.9315,33891.0
2022-04-01 15:30:00,249.2,249.49,248.81,249.01,14545.0,230.9408,231.2095,230.5793,230.7647,14545.0
2022-04-01 15:35:00,249.05,249.07,248.81,248.86,3643.0,230.8018,230.8203,230.5793,230.6257,3643.0
2022-04-01 15:40:00,248.77,249.08,248.58,249.03,12057.0,230.5423,230.8296,230.3662,230.7832,12057.0
2022-04-01 15:45:00,248.95,249.1,248.8,249.04,15313.0,230.7091,230.8481,230.5701,230.7925,15313.0
2022-04-01 15:50:00,249.07,249.29,248.82,248.86,74986.0,230.8203,231.0242,230.5886,230.6257,74986.0
2022-04-01 15:55:00,248.93,249.28,248.87,248.98,169949.0,230.6905,231.0149,230.6349,230.7369,169949.0
2022-04-04 09:30:00,249.98,250.33,248.5,248.55,33444.0,231.6636,231.988,230.292,230.3384,33444.0
2022-04-04 09:35:00,248.55,248.68,248.22,248.22,6543.0,230.3384,230.4589,230.0326,230.0326,6543.0
2022-04-04 09:40:00,248.23,248.5,247.88,247.88,8181.0,230.0418,230.292,229.7175,229.7175,8181.0
2022-04-04 09:45:00,247.79,247.84,247.05,247.12,6407.0,229.6341,229.6804,228.9483,229.0132,6407.0
2022-04-04 09:50:00,247.34,247.78,247.22,247.69,6302.0,229.217,229.6248,229.1058,229.5414,6302.0
2022-04-04 09:55:00,247.9,248.37,247.77,248.37,4180.0,229.736,230.1716,229.6155,230.1716,4180.0
2022-04-04 10:00:00,248.13,248.29,247.7,248.29,4466.0,229.9492,230.0974,229.5507,230.0974,4466.0
2022-04-04 10:05:00,248.27,248.67,248.26,248.43,3416.0,230.0789,230.4496,230.0696,230.2272,3416.0
2022-04-04 10:10:00,248.31,248.88,248.16,248.33,5945.0,230.116,230.6442,229.977,230.1345,5945.0
2022-04-04 10:15:00,248.5,248.5,247.9,248.06,5919.0,230.292,230.292,229.736,229.8843,5919.0
2022-04-04 10:20:00,248.28,248.59,248.23,248.46,2577.0,230.0882,230.3755,230.0418,230.255,2577.0
2022-04-04 10:25:00,248.47,248.89,248.32,248.51,6943.0,230.2642,230.6535,230.1252,230.3013,6943.0
2022-04-04 10:30:00,248.59,248.91,248.57,248.79,8727.0,230.3755,230.672,230.3569,230.5608,8727.0
2022-04-04 10:35:00,248.75,249.41,248.75,249.39,2814.0,230.5237,231.1354,230.5237,231.1168,2814.0
2022-04-04 10:40:00,249.35,249.61,248.93,248.93,3311.0,231.0798,231.3207,230.6905,230.6905,3311.0
2022-04-04 10:45:00,249.07,249.56,248.94,249.56,5794.0,230.8203,231.2744,230.6998,231.2744,5794.0
2022-04-04 10:50:00,249.63,249.81,249.47,249.47,5267.0,231.3393,231.5061,231.191,231.191,5267.0
2022-04-04 10:55:00,249.58,249.93,249.46,249.92,2958.0,231.2929,231.6173,231.1817,231.608,2958.0
2022-04-04 11:00:00,249.92,250.14,249.78,249.9,9620.0,231.608,231.8119,231.4783,231.5895,9620.0
2022-04-04 11:05:00,249.96,250.38,249.96,250.38,7528.0,231.6451,232.0343,231.6451,232.0343,7528.0
2022-04-04 11:10:00,250.42,250.77,250.29,250.61,7821.0,232.0714,232.3957,231.9509,232.2474,7821.0
2022-04-04 11:15:00,250.62,250.93,250.41,250.93,7912.0,232.2567,232.544,232.0621,232.544,7912.0
2022-04-04 11:20:00,250.82,251.07,250.65,250.69,5249.0,232.4421,232.6737,232.2845,232.3216,5249.0
2022-04-04 11:25:00,250.77,250.77,250.55,250.55,1825.0,232.3957,232.3957,232.1918,232.1918,1825.0
2022-04-04 11:30:00,250.55,250.72,250.4,250.51,2134.0,232.1918,232.3494,232.0528,232.1548,2134.0
2022-04-04 11:35:00,250.34,250.44,250.11,250.27,12187.0,231.9972,232.0899,231.7841,231.9324,12187.0
2022-04-04 11:40:00,250.2,250.28,249.89,249.97,3989.0,231.8675,231.9416,231.5802,231.6543,3989.0
2022-04-04 11:45:00,249.83,250.11,249.78,250.09,4228.0,231.5246,231.7841,231.4783,231.7655,4228.0
2022-04-04 11:50:00,250.05,250.29,250.05,250.16,1818.0,231.7285,231.9509,231.7285,231.8304,1818.0
2022-04-04 11:55:00,250.08,250.24,250.08,250.09,1950.0,231.7563,231.9046,231.7563,231.7655,1950.0
2022-04-04 12:00:00,250.0,250.09,249.86,249.87,3802.0,231.6821,231.7655,231.5524,231.5617,3802.0
2022-04-04 12:05:00,249.82,250.41,249.82,250.29,3805.0,231.5153,232.0621,231.5153,231.9509,3805.0
2022-04-04 12:10:00,250.33,250.39,250.19,250.27,3348.0,231.988,232.0436,231.8582,231.9324,3348.0
2022-04-04 12:15:00,250.38,250.58,250.31,250.4,5410.0,232.0343,232.2196,231.9694,232.0528,5410.0
2022-04-04 12:20:00,250.49,250.57,250.4,250.49,1500.0,232.1362,232.2104,232.0528,232.1362,1500.0
2022-04-04 12:25:00,250.63,250.72,250.54,250.71,3757.0,232.266,232.3494,232.1826,232.3401,3757.0
2022-04-04 12:30:00,250.81,251.06,250.7,251.06,4107.0,232.4328,232.6645,232.3309,232.6645,4107.0
2022-04-04 12:35:00,251.12,251.23,250.56,250.66,5977.0,232.7201,232.822,232.2011,232.2938,5977.0
2022-04-04 12:40:00,250.58,250.63,250.31,250.39,9620.0,232.2196,232.266,231.9694,232.0436,9620.0
2022-04-04 12:45:00,250.45,250.76,250.43,250.76,3300.0,232.0992,232.3865,232.0806,232.3865,3300.0
2022-04-04 12:50:00,250.8,251.0,250.66,250.73,6624.0,232.4235,232.6089,232.2938,232.3587,6624.0
2022-04-04 12:55:00,250.68,250.87,250.34,250.35,6663.0,232.3123,232.4884,231.9972,232.0065,6663.0
2022-04-04 13:00:00,250.25,250.54,250.25,250.53,5000.0,231.9138,232.1826,231.9138,232.1733,5000.0
2022-04-04 13:05:00,250.49,250.92,250.48,250.89,2737.0,232.1362,232.5347,232.127,232.5069,2737.0
2022-04-04 13:10:00,250.89,251.4,250.88,251.32,9698.0,232.5069,232.9796,232.4977,232.9054,9698.0
2022-04-04 13:15:00,251.32,251.36,251.17,251.2,4380.0,232.9054,232.9425,232.7664,232.7942,4380.0
2022-04-04 13:20:00,251.28,251.28,250.92,251.02,3422.0,232.8684,232.8684,232.5347,232.6274,3422.0
2022-04-04 13:25:00,250.92,251.2,250.92,251.13,2056.0,232.5347,232.7942,232.5347,232.7293,2056.0
2022-04-04 13:30:00,251.15,251.39,251.15,251.16,3408.0,232.7479,232.9703,232.7479,232.7571,3408.0
2022-04-04 13:35:00,251.31,251.36,250.98,251.08,3618.0,232.8962,232.9425,232.5903,232.683,3618.0
2022-04-04 13:40:00,250.98,251.04,250.88,251.04,2585.0,232.5903,232.6459,232.4977,232.6459,2585.0
2022-04-04 13:45:00,251.08,251.46,251.03,251.31,8334.0,232.683,233.0352,232.6367,232.8962,8334.0
2022-04-04 13:50:00,251.37,251.47,251.28,251.44,4052.0,232.9518,233.0444,232.8684,233.0166,4052.0
2022-04-04 13:55:00,251.49,251.73,251.47,251.72,3031.0,233.063,233.2854,233.0444,233.2761,3031.0
2022-04-04 14:00:00,251.61,252.01,251.61,251.93,5818.0,233.1742,233.5449,233.1742,233.4707,5818.0
2022-04-04 14:05:00,251.96,252.08,251.61,251.65,6419.0,233.4985,233.6097,233.1742,233.2112,6419.0
2022-04-04 14:10:00,251.53,251.77,251.41,251.56,6227.0,233.1,233.3225,232.9888,233.1278,6227.0
2022-04-04 14:15:00,251.69,251.98,251.64,251.89,4044.0,233.2483,233.5171,233.202,233.4337,4044.0
2022-04-04 14:20:00,251.74,251.82,251.55,251.68,5635.0,233.2947,233.3688,233.1186,233.239,5635.0
2022-04-04 14:25:00,251.67,251.76,251.36,251.39,6440.0,233.2298,233.3132,232.9425,232.9703,6440.0
2022-04-04 14:30:00,251.47,251.68,251.32,251.68,4107.0,233.0444,233.239,232.9054,233.239,4107.0
2022-04-04 14:35:00,251.72,251.77,251.57,251.72,2523.0,233.2761,233.3225,233.1371,233.2761,2523.0
2022-04-04 14:40:00,251.74,252.04,251.7,252.04,6291.0,233.2947,233.5727,233.2576,233.5727,6291.0
2022-04-04 14:45:00,252.06,252.15,251.95,252.03,5639.0,233.5912,233.6746,233.4893,233.5634,5639.0
2022-04-04 14:50:00,252.02,252.29,251.94,252.29,7405.0,233.5541,233.8044,233.48,233.8044,7405.0
2022-04-04 14:55:00,252.28,252.35,252.09,252.09,3559.0,233.7951,233.86,233.619,233.619,3559.0
2022-04-04 15:00:00,252.1,252.29,252.03,252.22,18429.0,233.6283,233.8044,233.5634,233.7395,18429.0
2022-04-04 15:05:00,252.24,252.52,252.2,252.37,9901.0,233.758,234.0175,233.7209,233.8785,9901.0
2022-04-04 15:10:00,252.4,252.5,252.27,252.43,6620.0,233.9063,233.999,233.7858,233.9341,6620.0
2022-04-04 15:15:00,252.45,252.66,252.45,252.66,9415.0,233.9526,234.1472,233.9526,234.1472,9415.0
2022-04-04 15:20:00,252.71,252.82,252.69,252.75,4207.0,234.1936,234.2955,234.175,234.2306,4207.0
2022-04-04 15:25:00,252.79,252.85,252.63,252.65,7543.0,234.2677,234.3233,234.1194,234.138,7543.0
2022-04-04 15:30:00,252.64,252.87,252.62,252.79,13557.0,234.1287,234.3419,234.1102,234.2677,13557.0
2022-04-04 15:35:00,252.78,253.11,252.7,252.71,33743.0,234.2584,234.5643,234.1843,234.1936,33743.0
2022-04-04 15:40:00,252.72,252.84,252.12,252.28,8735.0,234.2028,234.3141,233.6468,233.7951,8735.0
2022-04-04 15:45:00,252.26,252.67,252.25,252.57,12760.0,233.7765,234.1565,233.7673,234.0638,12760.0
2022-04-04 15:50:00,252.51,252.83,252.33,252.49,19960.0,234.0082,234.3048,233.8414,233.9897,19960.0
2022-04-04 15:55:00,252.45,252.99,252.24,252.64,50859.0,233.9526,234.4531,233.758,234.1287,50859.0
2022-04-05 09:30:00,251.64,253.03,251.57,253.01,25244.0,233.202,234.4901,233.1371,234.4716,25244.0
2022-04-05 09:35:00,253.17,253.65,252.59,252.75,9436.0,234.6199,235.0647,234.0824,234.2306,9436.0
2022-04-05 09:40:00,252.82,253.42,251.86,252.38,10865.0,234.2955,234.8516,233.4059,233.8878,10865.0
2022-04-05 09:45:00,252.37,253.17,252.36,253.17,3052.0,233.8785,234.6199,233.8692,234.6199,3052.0
2022-04-05 09:50:00,253.16,253.16,252.67,252.88,3065.0,234.6106,234.6106,234.1565,234.3511,3065.0
2022-04-05 09:55:00,252.88,253.29,252.52,253.29,5613.0,234.3511,234.7311,234.0175,234.7311,5613.0
2022-04-05 10:00:00,253.07,253.47,253.01,253.26,4227.0,234.5272,234.8979,234.4716,234.7033,4227.0
2022-04-05 10:05:00,253.04,253.19,251.95,252.14,6074.0,234.4994,234.6384,233.4893,233.6653,6074.0
2022-04-05 10:10:00,252.08,252.33,251.95,251.98,3153.0,233.6097,233.8414,233.4893,233.5171,3153.0
2022-04-05 10:15:00,251.77,252.08,251.68,251.81,2354.0,233.3225,233.6097,233.239,233.3595,2354.0
2022-04-05 10:20:00,251.66,251.8,251.26,251.26,5276.0,233.2205,233.3503,232.8498,232.8498,5276.0
2022-04-05 10:25:00,251.28,251.51,251.12,251.28,7191.0,232.8684,233.0815,232.7201,232.8684,7191.0
2022-04-05 10:30:00,251.28,251.72,251.28,251.45,18476.0,232.8684,233.2761,232.8684,233.0259,18476.0
2022-04-05 10:35:00,251.63,251.99,251.63,251.95,8888.0,233.1927,233.5263,233.1927,233.4893,8888.0
2022-04-05 10:40:00,251.87,252.32,251.84,252.17,6026.0,233.4151,233.8322,233.3873,233.6931,6026.0
2022-04-05 10:45:00,252.08,252.71,252.01,252.67,6900.0,233.6097,234.1936,233.5449,234.1565,6900.0
2022-04-05 10:50:00,252.8,252.8,252.33,252.53,6331.0,234.277,234.277,233.8414,234.0268,6331.0
2022-04-05 10:55:00,252.51,252.62,252.34,252.6,3928.0,234.0082,234.1102,233.8507,234.0916,3928.0
2022-04-05 11:00:00,252.61,253.0,252.52,252.87,6364.0,234.1009,234.4623,234.0175,234.3419,6364.0
2022-04-05 11:05:00,252.83,252.84,252.62,252.74,2150.0,234.3048,234.3141,234.1102,234.2214,2150.0
2022-04-05 11:10:00,252.8,252.9,252.69,252.86,3035.0,234.277,234.3697,234.175,234.3326,3035.0
2022-04-05 11:15:00,252.85,253.73,252.84,252.93,9186.0,234.3233,235.1388,234.3141,234.3975,9186.0
2022-04-05 11:20:00,253.04,253.23,252.84,252.96,3643.0,234.4994,234.6755,234.3141,234.4253,3643.0
2022-04-05 11:25:00,252.93,253.11,252.85,252.99,4288.0,234.3975,234.5643,234.3233,234.4531,4288.0
2022-04-05 11:30:00,253.1,253.55,253.1,253.27,2436.0,234.555,234.972,234.555,234.7125,2436.0
2022-04-05 11:35:00,253.29,253.29,252.6,252.6,1644.0,234.7311,234.7311,234.0916,234.0916,1644.0
2022-04-05 11:40:00,252.87,253.18,252.64,253.18,8144.0,234.3419,234.6291,234.1287,234.6291,8144.0
2022-04-05 11:45:00,253.16,253.16,252.6,252.67,4309.0,234.6106,234.6106,234.0916,234.1565,4309.0
2022-04-05 11:50:00,252.59,252.59,252.21,252.24,9332.0,234.0824,234.0824,233.7302,233.758,9332.0
2022-04-05 11:55:00,252.3,252.3,252.02,252.13,3984.0,233.8136,233.8136,233.5541,233.6561,3984.0
2022-04-05 12:00:00,252.07,252.13,251.87,252.04,3465.0,233.6005,233.6561,233.4151,233.5727,3465.0
2022-04-05 12:05:00,252.09,252.1,251.7,251.94,3663.0,233.619,233.6283,233.2576,233.48,3663.0
2022-04-05 12:10:00,251.87,251.87,251.7,251.74,1215.0,233.4151,233.4151,233.2576,233.2947,1215.0
2022-04-05 12:15:00,251.67,251.84,251.56,251.58,1413.0,233.2298,233.3873,233.1278,233.1464,1413.0
2022-04-05 12:20:00,251.55,251.69,251.4,251.49,3669.0,233.1186,233.2483,232.9796,233.063,3669.0
2022-04-05 12:25:00,251.45,252.1,251.43,251.93,10875.0,233.0259,233.6283,233.0074,233.4707,10875.0
2022-04-05 12:30:00,252.07,252.07,251.83,252.0,4913.0,233.6005,233.6005,233.3781,233.5356,4913.0
2022-04-05 12:35:00,252.0,252.13,251.85,252.02,2812.0,233.5356,233.6561,233.3966,233.5541,2812.0
2022-04-05 12:40:00,252.06,252.06,251.81,251.99,2461.0,233.5912,233.5912,233.3595,233.5263,2461.0
2022-04-05 12:45:00,252.0,252.0,251.7,251.86,5665.0,233.5356,233.5356,233.2576,233.4059,5665.0
2022-04-05 12:50:00,251.98,252.14,251.73,251.93,6950.0,233.5171,233.6653,233.2854,233.4707,6950.0
2022-04-05 12:55:00,252.01,252.23,251.9,252.12,5404.0,233.5449,233.7487,233.4429,233.6468,5404.0
2022-04-05 13:00:00,252.09,252.29,252.01,252.29,1221.0,233.619,233.8044,233.5449,233.8044,1221.0
2022-04-05 13:05:00,252.23,252.74,252.23,252.65,2966.0,233.7487,234.2214,233.7487,234.138,2966.0
2022-04-05 13:10:00,252.88,253.19,252.84,252.87,7768.0,234.3511,234.6384,234.3141,234.3419,7768.0
2022-04-05 13:15:00,252.88,253.02,252.7,252.7,3187.0,234.3511,234.4809,234.1843,234.1843,3187.0
2022-04-05 13:20:00,252.84,252.94,252.63,252.63,3353.0,234.3141,234.4067,234.1194,234.1194,3353.0
2022-04-05 13:25:00,252.69,252.72,252.18,252.24,15505.0,234.175,234.2028,233.7024,233.758,15505.0
2022-04-05 13:30:00,252.24,252.44,252.08,252.22,9639.0,233.758,233.9434,233.6097,233.7395,9639.0
2022-04-05 13:35:00,252.24,252.26,251.99,251.99,5050.0,233.758,233.7765,233.5263,233.5263,5050.0
2022-04-05 13:40:00,251.92,252.02,251.85,251.89,4511.0,233.4615,233.5541,233.3966,233.4337,4511.0
2022-04-05 13:45:00,251.87,252.24,251.79,252.1,2950.0,233.4151,233.758,233.341,233.6283,2950.0
2022-04-05 13:50:00,251.99,252.15,251.86,251.92,2205.0,233.5263,233.6746,233.4059,233.4615,2205.0
2022-04-05 13:55:00,251.9,252.08,251.81,251.93,4340.0,233.4429,233.6097,233.3595,233.4707,4340.0
2022-04-05 14:00:00,251.92,251.99,251.83,251.93,1936.0,233.4615,233.5263,233.3781,233.4707,1936.0
2022-04-05 14:05:00,251.89,252.1,251.86,251.87,3833.0,233.4337,233.6283,233.4059,233.4151,3833.0
2022-04-05 14:10:00,251.99,252.05,251.75,251.86,2185.0,233.5263,233.5819,233.3039,233.4059,2185.0
2022-04-05 14:15:00,251.84,252.09,251.77,252.09,4285.0,233.3873,233.619,233.3225,233.619,4285.0
2022-04-05 14:20:00,252.14,252.24,251.85,251.98,4528.0,233.6653,233.758,233.3966,233.5171,4528.0
2022-04-05 14:25:00,252.12,252.12,251.74,251.76,4283.0,233.6468,233.6468,233.2947,233.3132,4283.0
2022-04-05 14:30:00,251.75,251.83,251.69,251.7,1856.0,233.3039,233.3781,233.2483,233.2576,1856.0
2022-04-05 14:35:00,251.8,251.92,251.7,251.76,1664.0,233.3503,233.4615,233.2576,233.3132,1664.0
2022-04-05 14:40:00,251.75,252.0,251.7,251.86,2843.0,233.3039,233.5356,233.2576,233.4059,2843.0
2022-04-05 14:45:00,251.84,251.92,251.7,251.8,2564.0,233.3873,233.4615,233.2576,233.3503,2564.0
2022-04-05 14:50:00,251.93,252.07,251.72,251.78,6163.0,233.4707,233.6005,233.2761,233.3317,6163.0
2022-04-05 14:55:00,251.86,251.89,251.58,251.69,3452.0,233.4059,233.4337,233.1464,233.2483,3452.0
2022-04-05 15:00:00,251.73,251.84,251.5,251.54,3509.0,233.2854,233.3873,233.0722,233.1093,3509.0
2022-04-05 15:05:00,251.54,251.54,251.39,251.49,3729.0,233.1093,233.1093,232.9703,233.063,3729.0
2022-04-05 15:10:00,251.52,251.6,251.31,251.42,5210.0,233.0908,233.1649,232.8962,232.9981,5210.0
2022-04-05 15:15:00,251.35,251.56,251.21,251.37,4982.0,232.9332,233.1278,232.8035,232.9518,4982.0
2022-04-05 15:20:00,251.38,251.94,251.29,251.94,8171.0,232.961,233.48,232.8776,233.48,8171.0
2022-04-05 15:25:00,252.0,252.0,251.68,251.85,5166.0,233.5356,233.5356,233.239,233.3966,5166.0
2022-04-05 15:30:00,251.84,251.87,251.57,251.69,9259.0,233.3873,233.4151,233.1371,233.2483,9259.0
2022-04-05 15:35:00,251.64,251.68,251.5,251.67,9447.0,233.202,233.239,233.0722,233.2298,9447.0
2022-04-05 15:40:00,251.67,251.75,251.52,251.58,7639.0,233.2298,233.3039,233.0908,233.1464,7639.0
2022-04-05 15:45:00,251.62,251.62,251.1,251.19,9926.0,233.1834,233.1834,232.7015,232.7849,9926.0
2022-04-05 15:50:00,251.14,251.93,251.14,251.75,17252.0,232.7386,233.4707,232.7386,233.3039,17252.0
2022-04-05 15:55:00,251.77,251.89,251.46,251.71,38915.0,233.3225,233.4337,233.0352,233.2668,38915.0
2022-04-06 09:30:00,250.0,250.12,248.8,249.25,30395.0,231.6821,231.7933,230.5701,230.9871,30395.0
2022-04-06 09:35:00,249.29,249.29,248.32,248.38,9750.0,231.0242,231.0242,230.1252,230.1808,9750.0
2022-04-06 09:40:00,248.32,248.52,247.73,248.08,13793.0,230.1252,230.3106,229.5785,229.9028,13793.0
2022-04-06 09:45:00,248.07,248.41,247.67,247.87,18060.0,229.8936,230.2086,229.5229,229.7082,18060.0
2022-04-06 09:50:00,247.79,247.79,247.26,247.37,6081.0,229.6341,229.6341,229.1429,229.2448,6081.0
2022-04-06 09:55:00,247.27,247.84,247.11,247.79,7016.0,229.1522,229.6804,229.0039,229.6341,7016.0
2022-04-06 10:00:00,247.7,247.9,247.43,247.47,13764.0,229.5507,229.736,229.3004,229.3375,13764.0
2022-04-06 10:05:00,247.31,247.5,247.09,247.09,10089.0,229.1892,229.3653,228.9854,228.9854,10089.0
2022-04-06 10:10:00,247.14,247.14,246.76,246.92,5696.0,229.0317,229.0317,228.6795,228.8278,5696.0
2022-04-06 10:15:00,246.93,247.62,246.87,247.48,12048.0,228.8371,229.4765,228.7815,229.3468,12048.0
2022-04-06 10:20:00,247.47,248.31,247.47,247.94,3668.0,229.3375,230.116,229.3375,229.7731,3668.0
2022-04-06 10:25:00,248.03,248.04,247.62,247.68,3380.0,229.8565,229.8658,229.4765,229.5321,3380.0
2022-04-06 10:30:00,247.74,247.87,247.53,247.78,3851.0,229.5877,229.7082,229.3931,229.6248,3851.0
2022-04-06 10:35:00,247.86,248.55,247.85,248.45,4785.0,229.6989,230.3384,229.6897,230.2457,4785.0
2022-04-06 10:40:00,248.44,248.86,248.34,248.34,3684.0,230.2364,230.6257,230.1438,230.1438,3684.0
2022-04-06 10:45:00,248.23,248.65,248.19,248.38,3239.0,230.0418,230.4311,230.0048,230.1808,3239.0
2022-04-06 10:50:00,248.35,248.43,248.09,248.36,1559.0,230.153,230.2272,229.9121,230.1623,1559.0
2022-04-06 10:55:00,248.38,248.79,248.37,248.7,3906.0,230.1808,230.5608,230.1716,230.4774,3906.0
2022-04-06 11:00:00,248.75,248.81,248.52,248.56,1815.0,230.5237,230.5793,230.3106,230.3477,1815.0
2022-04-06 11:05:00,248.55,248.71,248.3,248.36,11288.0,230.3384,230.4867,230.1067,230.1623,11288.0
2022-04-06 11:10:00,248.28,248.72,248.19,248.71,8402.0,230.0882,230.4959,230.0048,230.4867,8402.0
2022-04-06 11:15:00,248.92,249.88,248.91,249.85,6256.0,230.6813,231.5709,230.672,231.5431,6256.0
2022-04-06 11:20:00,249.93,250.47,249.92,250.21,6881.0,231.6173,232.1177,231.608,231.8768,6881.0
2022-04-06 11:25:00,250.2,250.65,250.04,250.51,7149.0,231.8675,232.2845,231.7192,232.1548,7149.0
2022-04-06 11:30:00,250.47,250.55,250.11,250.12,4398.0,232.1177,232.1918,231.7841,231.7933,4398.0
2022-04-06 11:35:00,250.16,250.33,249.87,249.87,10409.0,231.8304,231.988,231.5617,231.5617,10409.0
2022-04-06 11:40:00,249.96,250.21,249.91,250.14,5736.0,231.6451,231.8768,231.5987,231.8119,5736.0
2022-04-06 11:45:00,250.12,250.31,250.07,250.27,5783.0,231.7933,231.9694,231.747,231.9324,5783.0
2022-04-06 11:50:00,250.33,250.56,250.02,250.14,4568.0,231.988,232.2011,231.7007,231.8119,4568.0
2022-04-06 11:55:00,250.18,250.52,250.08,250.12,4427.0,231.849,232.164,231.7563,231.7933,4427.0
2022-04-06 12:00:00,250.15,250.21,249.93,249.93,5089.0,231.8212,231.8768,231.6173,231.6173,5089.0
2022-04-06 12:05:00,249.97,250.31,249.92,250.12,7108.0,231.6543,231.9694,231.608,231.7933,7108.0
2022-04-06 12:10:00,250.06,250.25,249.68,249.7,4065.0,231.7377,231.9138,231.3856,231.4041,4065.0
2022-04-06 12:15:00,249.73,250.15,249.67,250.15,5924.0,231.4319,231.8212,231.3763,231.8212,5924.0
2022-04-06 12:20:00,250.11,250.17,249.88,250.17,3533.0,231.7841,231.8397,231.5709,231.8397,3533.0
2022-04-06 12:25:00,250.23,250.46,250.11,250.42,2800.0,231.8953,232.1084,231.7841,232.0714,2800.0
2022-04-06 12:30:00,250.53,250.6,250.45,250.45,4929.0,232.1733,232.2382,232.0992,232.0992,4929.0
2022-04-06 12:35:00,250.33,250.39,250.18,250.23,2371.0,231.988,232.0436,231.849,231.8953,2371.0
2022-04-06 12:40:00,250.25,250.57,250.24,250.52,3015.0,231.9138,232.2104,231.9046,232.164,3015.0
2022-04-06 12:45:00,250.52,250.56,250.32,250.43,4299.0,232.164,232.2011,231.9787,232.0806,4299.0
2022-04-06 12:50:00,250.4,250.67,250.24,250.67,3527.0,232.0528,232.3031,231.9046,232.3031,3527.0
2022-04-06 12:55:00,250.76,251.02,250.69,250.98,4103.0,232.3865,232.6274,232.3216,232.5903,4103.0
2022-04-06 13:00:00,250.95,251.0,250.79,250.84,4513.0,232.5625,232.6089,232.4143,232.4606,4513.0
2022-04-06 13:05:00,250.9,250.9,250.71,250.83,3859.0,232.5162,232.5162,232.3401,232.4513,3859.0
2022-04-06 13:10:00,250.9,250.97,250.84,250.96,5481.0,232.5162,232.5811,232.4606,232.5718,5481.0
2022-04-06 13:15:00,250.93,250.99,250.8,250.87,2238.0,232.544,232.5996,232.4235,232.4884,2238.0
2022-04-06 13:20:00,250.86,251.28,250.79,251.22,5616.0,232.4791,232.8684,232.4143,232.8128,5616.0
2022-04-06 13:25:00,251.22,251.22,250.9,250.93,2743.0,232.8128,232.8128,232.5162,232.544,2743.0
2022-04-06 13:30:00,250.84,250.85,250.62,250.85,2507.0,232.4606,232.4699,232.2567,232.4699,2507.0
2022-04-06 13:35:00,250.77,250.93,250.62,250.91,3949.0,232.3957,232.544,232.2567,232.5255,3949.0
2022-04-06 13:40:00,251.01,251.27,251.0,251.09,5430.0,232.6181,232.8591,232.6089,232.6923,5430.0
2022-04-06 13:45:00,251.06,251.28,250.89,251.24,4183.0,232.6645,232.8684,232.5069,232.8313,4183.0
2022-04-06 13:50:00,251.22,251.43,251.19,251.2,2609.0,232.8128,233.0074,232.7849,232.7942,2609.0
2022-04-06 13:55:00,251.2,251.26,251.02,251.02,1195.0,232.7942,232.8498,232.6274,232.6274,1195.0
2022-04-06 14:00:00,250.9,251.4,250.56,250.56,9604.0,232.5162,232.9796,232.2011,232.2011,9604.0
2022-04-06 14:05:00,250.61,250.67,249.8,249.97,12466.0,232.2474,232.3031,231.4968,231.6543,12466.0
2022-04-06 14:10:00,249.84,250.12,249.66,249.69,4834.0,231.5339,231.7933,231.3671,231.3949,4834.0
2022-04-06 14:15:00,249.58,249.84,249.5,249.84,4177.0,231.2929,231.5339,231.2188,231.5339,4177.0
2022-04-06 14:20:00,249.9,250.2,249.84,250.05,5237.0,231.5895,231.8675,231.5339,231.7285,5237.0
2022-04-06 14:25:00,250.37,250.45,250.04,250.08,2200.0,232.025,232.0992,231.7192,231.7563,2200.0
2022-04-06 14:30:00,250.13,251.02,250.09,250.67,5919.0,231.8026,232.6274,231.7655,232.3031,5919.0
2022-04-06 14:35:00,250.82,250.82,250.28,250.29,3033.0,232.4421,232.4421,231.9416,231.9509,3033.0
2022-04-06 14:40:00,250.19,250.47,250.13,250.42,3439.0,231.8582,232.1177,231.8026,232.0714,3439.0
2022-04-06 14:45:00,250.34,250.58,250.18,250.18,2454.0,231.9972,232.2196,231.849,231.849,2454.0
2022-04-06 14:50:00,250.29,250.53,250.21,250.43,3308.0,231.9509,232.1733,231.8768,232.0806,3308.0
2022-04-06 14:55:00,250.41,250.84,250.41,250.84,1743.0,232.0621,232.4606,232.0621,232.4606,1743.0
2022-04-06 15:00:00,250.93,251.29,250.76,250.8,7863.0,232.544,232.8776,232.3865,232.4235,7863.0
2022-04-06 15:05:00,250.66,250.66,250.0,250.14,14483.0,232.2938,232.2938,231.6821,231.8119,14483.0
2022-04-06 15:10:00,250.23,250.55,250.22,250.51,4971.0,231.8953,232.1918,231.886,232.1548,4971.0
2022-04-06 15:15:00,250.61,250.64,250.21,250.3,4562.0,232.2474,232.2752,231.8768,231.9602,4562.0
2022-04-06 15:20:00,250.1,250.13,249.86,249.91,2998.0,231.7748,231.8026,231.5524,231.5987,2998.0
2022-04-06 15:25:00,249.92,249.93,249.46,249.52,6908.0,231.608,231.6173,231.1817,231.2373,6908.0
2022-04-06 15:30:00,249.49,249.54,249.06,249.27,14885.0,231.2095,231.2558,230.811,231.0056,14885.0
2022-04-06 15:35:00,249.31,249.66,249.14,249.62,10915.0,231.0427,231.3671,230.8852,231.33,10915.0
2022-04-06 15:40:00,249.68,249.73,249.49,249.66,14483.0,231.3856,231.4319,231.2095,231.3671,14483.0
2022-04-06 15:45:00,249.66,250.15,249.62,249.98,16731.0,231.3671,231.8212,231.33,231.6636,16731.0
2022-04-06 15:50:00,250.04,250.26,249.74,249.92,28041.0,231.7192,231.9231,231.4412,231.608,28041.0
2022-04-06 15:55:00,249.89,250.23,249.68,250.0,58377.0,231.5802,231.8953,231.3856,231.6821,58377.0
2022-04-07 09:30:00,249.63,250.4,248.6,249.32,20897.0,231.3393,232.0528,230.3847,231.052,20897.0
2022-04-07 09:35:00,249.3,249.52,248.89,248.99,6682.0,231.0334,231.2373,230.6535,230.7461,6682.0
2022-04-07 09:40:00,249.14,249.18,248.46,248.58,3939.0,230.8852,230.9222,230.255,230.3662,3939.0
2022-04-07 09:45:00,248.85,249.25,248.52,249.12,1715.0,230.6164,230.9871,230.3106,230.8666,1715.0
2022-04-07 09:50:00,248.9,249.46,248.9,249.34,3323.0,230.6627,231.1817,230.6627,231.0705,3323.0
2022-04-07 09:55:00,249.39,249.62,249.26,249.5,2747.0,231.1168,231.33,230.9964,231.2188,2747.0
2022-04-07 10:00:00,249.5,249.59,249.21,249.23,6257.0,231.2188,231.3022,230.95,230.9686,6257.0
2022-04-07 10:05:00,249.24,249.46,249.11,249.27,3063.0,230.9778,231.1817,230.8574,231.0056,3063.0
2022-04-07 10:10:00,249.22,249.3,248.89,249.18,2453.0,230.9593,231.0334,230.6535,230.9222,2453.0
2022-04-07 10:15:00,249.15,249.51,249.15,249.45,6618.0,230.8944,231.228,230.8944,231.1724,6618.0
2022-04-07 10:20:00,249.45,249.45,248.94,248.95,2686.0,231.1724,231.1724,230.6998,230.7091,2686.0
2022-04-07 10:25:00,248.92,249.19,248.92,248.96,2554.0,230.6813,230.9315,230.6813,230.7183,2554.0
2022-04-07 10:30:00,249.1,249.4,249.1,249.31,7037.0,230.8481,231.1261,230.8481,231.0427,7037.0
2022-04-07 10:35:00,249.51,249.51,249.07,249.07,1650.0,231.228,231.228,230.8203,230.8203,1650.0
2022-04-07 10:40:00,249.14,249.14,248.48,248.64,1259.0,230.8852,230.8852,230.2735,230.4218,1259.0
2022-04-07 10:45:00,248.91,249.12,248.7,248.7,2098.0,230.672,230.8666,230.4774,230.4774,2098.0
2022-04-07 10:50:00,249.05,249.1,248.94,248.97,908.0,230.8018,230.8481,230.6998,230.7276,908.0
2022-04-07 10:55:00,249.01,249.51,249.01,249.37,2679.0,230.7647,231.228,230.7647,231.0983,2679.0
2022-04-07 11:00:00,249.48,249.96,249.48,249.77,3126.0,231.2002,231.6451,231.2002,231.469,3126.0
2022-04-07 11:05:00,249.79,249.79,249.51,249.63,4639.0,231.4875,231.4875,231.228,231.3393,4639.0
2022-04-07 11:10:00,249.62,249.9,249.61,249.9,1230.0,231.33,231.5895,231.3207,231.5895,1230.0
2022-04-07 11:15:00,249.8,250.15,249.78,250.15,5782.0,231.4968,231.8212,231.4783,231.8212,5782.0
2022-04-07 11:20:00,250.13,250.84,250.13,250.75,13375.0,231.8026,232.4606,231.8026,232.3772,13375.0
2022-04-07 11:25:00,250.81,251.08,250.52,250.81,12231.0,232.4328,232.683,232.164,232.4328,12231.0
2022-04-07 11:30:00,250.84,250.93,250.19,250.58,4256.0,232.4606,232.544,231.8582,232.2196,4256.0
2022-04-07 11:35:00,250.6,251.08,250.6,251.03,6067.0,232.2382,232.683,232.2382,232.6367,6067.0
2022-04-07 11:40:00,250.99,251.24,250.99,251.17,4122.0,232.5996,232.8313,232.5996,232.7664,4122.0
2022-04-07 11:45:00,251.19,251.42,250.98,251.21,3319.0,232.7849,232.9981,232.5903,232.8035,3319.0
2022-04-07 11:50:00,251.21,251.61,251.21,251.51,2748.0,232.8035,233.1742,232.8035,233.0815,2748.0
2022-04-07 11:55:00,251.59,251.61,251.17,251.26,2798.0,233.1556,233.1742,232.7664,232.8498,2798.0
2022-04-07 12:00:00,251.24,251.32,251.08,251.14,3646.0,232.8313,232.9054,232.683,232.7386,3646.0
2022-04-07 12:05:00,251.04,251.15,250.91,251.09,5786.0,232.6459,232.7479,232.5255,232.6923,5786.0
2022-04-07 12:10:00,251.19,251.4,251.19,251.4,2349.0,232.7849,232.9796,232.7849,232.9796,2349.0
2022-04-07 12:15:00,251.36,251.51,251.24,251.5,1900.0,232.9425,233.0815,232.8313,233.0722,1900.0
2022-04-07 12:20:00,251.51,251.56,251.29,251.36,2552.0,233.0815,233.1278,232.8776,232.9425,2552.0
2022-04-07 12:25:00,251.29,251.29,250.97,251.09,1719.0,232.8776,232.8776,232.5811,232.6923,1719.0
2022-04-07 12:30:00,250.98,251.05,250.69,250.81,9154.0,232.5903,232.6552,232.3216,232.4328,9154.0
2022-04-07 12:35:00,250.81,250.81,250.49,250.49,5584.0,232.4328,232.4328,232.1362,232.1362,5584.0
2022-04-07 12:40:00,250.47,250.58,250.25,250.26,1500.0,232.1177,232.2196,231.9138,231.9231,1500.0
2022-04-07 12:45:00,250.33,250.69,250.0,250.0,11181.0,231.988,232.3216,231.6821,231.6821,11181.0
2022-04-07 12:50:00,250.08,250.27,250.05,250.11,2144.0,231.7563,231.9324,231.7285,231.7841,2144.0
2022-04-07 12:55:00,250.05,250.17,249.92,250.09,2958.0,231.7285,231.8397,231.608,231.7655,2958.0
2022-04-07 13:00:00,250.05,250.05,249.4,249.75,14464.0,231.7285,231.7285,231.1261,231.4505,14464.0
2022-04-07 13:05:00,249.75,249.79,249.49,249.66,3900.0,231.4505,231.4875,231.2095,231.3671,3900.0
2022-04-07 13:10:00,249.62,250.06,249.49,249.82,5008.0,231.33,231.7377,231.2095,231.5153,5008.0
2022-04-07 13:15:00,249.78,250.06,249.7,249.94,4542.0,231.4783,231.7377,231.4041,231.6265,4542.0
2022-04-07 13:20:00,250.01,250.08,249.78,249.82,5042.0,231.6914,231.7563,231.4783,231.5153,5042.0
2022-04-07 13:25:00,249.96,250.33,249.88,250.29,4663.0,231.6451,231.988,231.5709,231.9509,4663.0
2022-04-07 13:30:00,250.29,250.75,250.16,250.71,4892.0,231.9509,232.3772,231.8304,232.3401,4892.0
2022-04-07 13:35:00,250.62,250.72,250.47,250.54,3790.0,232.2567,232.3494,232.1177,232.1826,3790.0
2022-04-07 13:40:00,250.5,250.53,250.2,250.32,4470.0,232.1455,232.1733,231.8675,231.9787,4470.0
2022-04-07 13:45:00,250.28,250.39,249.91,249.95,5844.0,231.9416,232.0436,231.5987,231.6358,5844.0
2022-04-07 13:50:00,249.84,249.85,249.6,249.75,3747.0,231.5339,231.5431,231.3115,231.4505,3747.0
2022-04-07 13:55:00,249.65,250.72,249.65,250.68,8518.0,231.3578,232.3494,231.3578,232.3123,8518.0
2022-04-07 14:00:00,250.55,250.73,250.3,250.34,4389.0,232.1918,232.3587,231.9602,231.9972,4389.0
2022-04-07 14:05:00,250.38,250.5,250.18,250.5,3429.0,232.0343,232.1455,231.849,232.1455,3429.0
2022-04-07 14:10:00,250.49,250.54,250.3,250.31,3083.0,232.1362,232.1826,231.9602,231.9694,3083.0
2022-04-07 14:15:00,250.33,250.33,249.86,249.96,3070.0,231.988,231.988,231.5524,231.6451,3070.0
2022-04-07 14:20:00,250.06,250.34,249.99,250.27,3229.0,231.7377,231.9972,231.6729,231.9324,3229.0
2022-04-07 14:25:00,250.37,250.75,250.37,250.55,3990.0,232.025,232.3772,232.025,232.1918,3990.0
2022-04-07 14:30:00,250.39,250.6,250.23,250.34,3925.0,232.0436,232.2382,231.8953,231.9972,3925.0
2022-04-07 14:35:00,250.27,250.38,250.12,250.29,2581.0,231.9324,232.0343,231.7933,231.9509,2581.0
2022-04-07 14:40:00,250.22,250.39,250.09,250.36,2868.0,231.886,232.0436,231.7655,232.0158,2868.0
2022-04-07 14:45:00,250.29,250.82,250.28,250.61,4471.0,231.9509,232.4421,231.9416,232.2474,4471.0
2022-04-07 14:50:00,250.55,250.77,250.52,250.56,3942.0,232.1918,232.3957,232.164,232.2011,3942.0
2022-04-07 14:55:00,250.74,251.39,250.72,251.39,3793.0,232.3679,232.9703,232.3494,232.9703,3793.0
2022-04-07 15:00:00,251.27,251.71,251.27,251.65,7618.0,232.8591,233.2668,232.8591,233.2112,7618.0
2022-04-07 15:05:00,251.57,251.78,251.45,251.66,4154.0,233.1371,233.3317,233.0259,233.2205,4154.0
2022-04-07 15:10:00,251.65,251.73,251.57,251.62,2968.0,233.2112,233.2854,233.1371,233.1834,2968.0
2022-04-07 15:15:00,251.68,251.81,251.26,251.28,5771.0,233.239,233.3595,232.8498,232.8684,5771.0
2022-04-07 15:20:00,251.2,251.24,251.01,251.16,4544.0,232.7942,232.8313,232.6181,232.7571,4544.0
2022-04-07 15:25:00,251.2,251.34,251.11,251.21,3897.0,232.7942,232.924,232.7108,232.8035,3897.0
2022-04-07 15:30:00,251.13,251.62,251.11,251.59,7225.0,232.7293,233.1834,232.7108,233.1556,7225.0
2022-04-07 15:35:00,251.52,251.68,251.46,251.64,6480.0,233.0908,233.239,233.0352,233.202,6480.0
2022-04-07 15:40:00,251.61,251.89,251.57,251.88,8870.0,233.1742,233.4337,233.1371,233.4244,8870.0
2022-04-07 15:45:00,251.84,252.07,251.62,251.81,11794.0,233.3873,233.6005,233.1834,233.3595,11794.0
2022-04-07 15:50:00,251.63,251.75,251.41,251.62,17112.0,233.1927,233.3039,232.9888,233.1834,17112.0
2022-04-07 15:55:00,251.56,251.56,251.15,251.38,39315.0,233.1278,233.1278,232.7479,232.961,39315.0
2022-04-08 09:30:00,252.0,253.16,252.0,252.82,20178.0,233.5356,234.6106,233.5356,234.2955,20178.0
2022-04-08 09:35:00,252.91,252.93,251.28,251.73,10189.0,234.3789,234.3975,232.8684,233.2854,10189.0
2022-04-08 09:40:00,251.88,251.92,251.67,251.71,1939.0,233.4244,233.4615,233.2298,233.2668,1939.0
2022-04-08 09:45:00,251.61,252.08,251.6,251.95,5335.0,233.1742,233.6097,233.1649,233.4893,5335.0
2022-04-08 09:50:00,252.0,252.58,251.88,252.4,5442.0,233.5356,234.0731,233.4244,233.9063,5442.0
2022-04-08 09:55:00,252.43,252.99,252.39,252.58,2813.0,233.9341,234.4531,233.897,234.0731,2813.0
2022-04-08 10:00:00,252.56,253.08,252.38,252.67,5175.0,234.0546,234.5365,233.8878,234.1565,5175.0
2022-04-08 10:05:00,252.72,253.14,252.7,253.14,3698.0,234.2028,234.5921,234.1843,234.5921,3698.0
2022-04-08 10:10:00,253.0,253.0,252.47,252.48,3161.0,234.4623,234.4623,233.9712,233.9804,3161.0
2022-04-08 10:15:00,252.45,252.92,252.42,252.83,2572.0,233.9526,234.3882,233.9248,234.3048,2572.0
2022-04-08 10:20:00,252.87,252.94,252.59,252.86,3021.0,234.3419,234.4067,234.0824,234.3326,3021.0
2022-04-08 10:25:00,252.72,253.0,252.71,252.99,2050.0,234.2028,234.4623,234.1936,234.4531,2050.0
2022-04-08 10:30:00,253.01,253.16,252.85,252.93,3167.0,234.4716,234.6106,234.3233,234.3975,3167.0
2022-04-08 10:35:00,252.97,252.97,252.59,252.7,4786.0,234.4345,234.4345,234.0824,234.1843,4786.0
2022-04-08 10:40:00,252.77,253.45,252.74,253.27,7305.0,234.2492,234.8794,234.2214,234.7125,7305.0
2022-04-08 10:45:00,253.2,253.58,253.06,253.57,3262.0,234.6477,234.9998,234.5179,234.9906,3262.0
2022-04-08 10:50:00,253.59,254.0,253.56,253.89,3774.0,235.0091,235.3891,234.9813,235.2871,3774.0
2022-04-08 10:55:00,253.93,254.24,253.93,254.19,7170.0,235.3242,235.6115,235.3242,235.5651,7170.0
2022-04-08 11:00:00,254.29,254.29,253.89,254.0,4813.0,235.6578,235.6578,235.2871,235.3891,4813.0
2022-04-08 11:05:00,253.94,254.08,253.82,253.86,1862.0,235.3335,235.4632,235.2222,235.2593,1862.0
2022-04-08 11:10:00,253.92,253.97,253.49,253.84,5350.0,235.3149,235.3613,234.9164,235.2408,5350.0
2022-04-08 11:15:00,253.99,253.99,253.7,253.8,3903.0,235.3798,235.3798,235.111,235.2037,3903.0
2022-04-08 11:20:00,253.78,253.79,253.37,253.47,4330.0,235.1852,235.1944,234.8052,234.8979,4330.0
2022-04-08 11:25:00,253.48,253.54,253.32,253.43,3179.0,234.9072,234.9628,234.7589,234.8608,3179.0
2022-04-08 11:30:00,253.54,253.67,253.4,253.48,7352.0,234.9628,235.0832,234.833,234.9072,7352.0
2022-04-08 11:35:00,253.51,253.55,252.66,252.68,4038.0,234.935,234.972,234.1472,234.1658,4038.0
2022-04-08 11:40:00,252.59,252.6,252.0,252.0,9010.0,234.0824,234.0916,233.5356,233.5356,9010.0
2022-04-08 11:45:00,252.03,252.08,251.68,251.81,7775.0,233.5634,233.6097,233.239,233.3595,7775.0
2022-04-08 11:50:00,251.84,251.92,251.57,251.57,8405.0,233.3873,233.4615,233.1371,233.1371,8405.0
2022-04-08 11:55:00,251.56,251.66,251.39,251.62,9005.0,233.1278,233.2205,232.9703,233.1834,9005.0
2022-04-08 12:00:00,251.49,252.47,251.48,252.47,4955.0,233.063,233.9712,233.0537,233.9712,4955.0
2022-04-08 12:05:00,252.26,252.37,252.17,252.22,4334.0,233.7765,233.8785,233.6931,233.7395,4334.0
2022-04-08 12:10:00,252.14,252.22,251.89,252.06,4930.0,233.6653,233.7395,233.4337,233.5912,4930.0
2022-04-08 12:15:00,252.05,252.7,252.04,252.7,9771.0,233.5819,234.1843,233.5727,234.1843,9771.0
2022-04-08 12:20:00,252.66,252.79,252.62,252.73,2370.0,234.1472,234.2677,234.1102,234.2121,2370.0
2022-04-08 12:25:00,252.8,253.04,252.7,252.89,2771.0,234.277,234.4994,234.1843,234.3604,2771.0
2022-04-08 12:30:00,252.87,252.87,252.24,252.24,4943.0,234.3419,234.3419,233.758,233.758,4943.0
2022-04-08 12:35:00,252.23,252.46,252.2,252.46,1968.0,233.7487,233.9619,233.7209,233.9619,1968.0
2022-04-08 12:40:00,252.31,252.45,252.24,252.36,1035.0,233.8229,233.9526,233.758,233.8692,1035.0
2022-04-08 12:45:00,252.37,252.43,252.09,252.19,2380.0,233.8785,233.9341,233.619,233.7117,2380.0
2022-04-08 12:50:00,252.12,252.47,252.12,252.47,3149.0,233.6468,233.9712,233.6468,233.9712,3149.0
2022-04-08 12:55:00,252.48,252.74,252.44,252.74,2462.0,233.9804,234.2214,233.9434,234.2214,2462.0
2022-04-08 13:00:00,252.64,252.64,252.34,252.42,3234.0,234.1287,234.1287,233.8507,233.9248,3234.0
2022-04-08 13:05:00,252.45,252.45,252.2,252.45,2891.0,233.9526,233.9526,233.7209,233.9526,2891.0
2022-04-08 13:10:00,252.48,252.49,252.19,252.22,5195.0,233.9804,233.9897,233.7117,233.7395,5195.0
2022-04-08 13:15:00,252.26,252.36,252.21,252.31,2106.0,233.7765,233.8692,233.7302,233.8229,2106.0
2022-04-08 13:20:00,252.35,252.41,252.27,252.34,1679.0,233.86,233.9156,233.7858,233.8507,1679.0
2022-04-08 13:25:00,252.36,252.49,252.25,252.47,2073.0,233.8692,233.9897,233.7673,233.9712,2073.0
2022-04-08 13:30:00,252.45,252.52,252.3,252.35,4482.0,233.9526,234.0175,233.8136,233.86,4482.0
2022-04-08 13:35:00,252.34,252.52,252.26,252.37,2738.0,233.8507,234.0175,233.7765,233.8785,2738.0
2022-04-08 13:40:00,252.33,252.33,252.18,252.18,1838.0,233.8414,233.8414,233.7024,233.7024,1838.0
2022-04-08 13:45:00,252.14,252.14,251.91,251.91,3195.0,233.6653,233.6653,233.4522,233.4522,3195.0
2022-04-08 13:50:00,251.87,252.05,251.69,252.03,4912.0,233.4151,233.5819,233.2483,233.5634,4912.0
2022-04-08 13:55:00,252.02,252.17,252.0,252.08,2396.0,233.5541,233.6931,233.5356,233.6097,2396.0
2022-04-08 14:00:00,252.01,252.11,251.8,251.89,3366.0,233.5449,233.6375,233.3503,233.4337,3366.0
2022-04-08 14:05:00,251.87,252.23,251.8,252.12,10932.0,233.4151,233.7487,233.3503,233.6468,10932.0
2022-04-08 14:10:00,252.22,252.38,252.15,252.29,9162.0,233.7395,233.8878,233.6746,233.8044,9162.0
2022-04-08 14:15:00,252.33,252.33,252.07,252.1,2169.0,233.8414,233.8414,233.6005,233.6283,2169.0
2022-04-08 14:20:00,252.09,252.31,252.01,252.01,3167.0,233.619,233.8229,233.5449,233.5449,3167.0
2022-04-08 14:25:00,251.98,252.0,251.73,252.0,4213.0,233.5171,233.5356,233.2854,233.5356,4213.0
2022-04-08 14:30:00,251.89,252.05,251.86,251.94,2652.0,233.4337,233.5819,233.4059,233.48,2652.0
2022-04-08 14:35:00,251.95,252.26,251.94,252.22,5719.0,233.4893,233.7765,233.48,233.7395,5719.0
2022-04-08 14:40:00,252.24,252.29,252.1,252.14,2291.0,233.758,233.8044,233.6283,233.6653,2291.0
2022-04-08 14:45:00,252.17,252.42,252.17,252.37,4407.0,233.6931,233.9248,233.6931,233.8785,4407.0
2022-04-08 14:50:00,252.44,252.81,252.4,252.59,3150.0,233.9434,234.2862,233.9063,234.0824,3150.0
2022-04-08 14:55:00,252.59,252.59,252.34,252.34,2315.0,234.0824,234.0824,233.8507,233.8507,2315.0
2022-04-08 15:00:00,252.44,252.58,252.3,252.39,4382.0,233.9434,234.0731,233.8136,233.897,4382.0
2022-04-08 15:05:00,252.42,252.55,252.33,252.5,2700.0,233.9248,234.0453,233.8414,233.999,2700.0
2022-04-08 15:10:00,252.5,252.89,252.43,252.66,2706.0,233.999,234.3604,233.9341,234.1472,2706.0
2022-04-08 15:15:00,252.57,253.04,252.57,252.71,7096.0,234.0638,234.4994,234.0638,234.1936,7096.0
2022-04-08 15:20:00,252.68,252.76,252.62,252.75,6139.0,234.1658,234.2399,234.1102,234.2306,6139.0
2022-04-08 15:25:00,252.76,252.92,252.72,252.9,5164.0,234.2399,234.3882,234.2028,234.3697,5164.0
2022-04-08 15:30:00,252.9,252.93,252.23,252.23,3012.0,234.3697,234.3975,233.7487,233.7487,3012.0
2022-04-08 15:35:00,252.12,252.12,251.81,251.87,9526.0,233.6468,233.6468,233.3595,233.4151,9526.0
2022-04-08 15:40:00,251.87,252.05,251.81,252.05,9422.0,233.4151,233.5819,233.3595,233.5819,9422.0
2022-04-08 15:45:00,252.04,252.22,251.71,251.71,10742.0,233.5727,233.7395,233.2668,233.2668,10742.0
2022-04-08 15:50:00,251.75,251.76,251.3,251.35,14908.0,233.3039,233.3132,232.8869,232.9332,14908.0
2022-04-08 15:55:00,251.32,251.43,250.78,251.2,40305.0,232.9054,233.0074,232.405,232.7942,40305.0
2022-04-11 09:30:00,251.2,251.52,250.84,251.21,30646.0,232.7942,233.0908,232.4606,232.8035,30646.0
2022-04-11 09:35:00,251.48,251.66,251.15,251.32,12937.0,233.0537,233.2205,232.7479,232.9054,12937.0
2022-04-11 09:40:00,251.4,251.9,251.31,251.9,6829.0,232.9796,233.4429,232.8962,233.4429,6829.0
2022-04-11 09:45:00,251.61,252.19,251.42,252.16,6954.0,233.1742,233.7117,232.9981,233.6839,6954.0
2022-04-11 09:50:00,252.15,252.24,251.86,251.87,6904.0,233.6746,233.758,233.4059,233.4151,6904.0
2022-04-11 09:55:00,251.91,251.95,251.65,251.8,7702.0,233.4522,233.4893,233.2112,233.3503,7702.0
2022-04-11 10:00:00,251.69,251.76,251.12,251.13,11103.0,233.2483,233.3132,232.7201,232.7293,11103.0
2022-04-11 10:05:00,251.05,251.69,250.94,251.69,4694.0,232.6552,233.2483,232.5533,233.2483,4694.0
2022-04-11 10:10:00,251.75,252.03,251.56,251.66,4290.0,233.3039,233.5634,233.1278,233.2205,4290.0
2022-04-11 10:15:00,251.78,251.78,251.39,251.39,2993.0,233.3317,233.3317,232.9703,232.9703,2993.0
2022-04-11 10:20:00,251.59,251.78,251.55,251.56,3370.0,233.1556,233.3317,233.1186,233.1278,3370.0
2022-04-11 10:25:00,251.62,251.62,251.32,251.53,3261.0,233.1834,233.1834,232.9054,233.1,3261.0
2022-04-11 10:30:00,251.37,251.54,250.99,251.12,3048.0,232.9518,233.1093,232.5996,232.7201,3048.0
2022-04-11 10:35:00,251.01,251.05,250.47,250.91,6642.0,232.6181,232.6552,232.1177,232.5255,6642.0
2022-04-11 10:40:00,250.96,250.96,250.49,250.54,2454.0,232.5718,232.5718,232.1362,232.1826,2454.0
2022-04-11 10:45:00,250.57,250.68,250.44,250.45,2618.0,232.2104,232.3123,232.0899,232.0992,2618.0
2022-04-11 10:50:00,250.53,251.14,250.35,251.14,5682.0,232.1733,232.7386,232.0065,232.7386,5682.0
2022-04-11 10:55:00,250.89,251.05,250.77,250.92,7085.0,232.5069,232.6552,232.3957,232.5347,7085.0
2022-04-11 11:00:00,250.96,251.24,250.88,251.04,7983.0,232.5718,232.8313,232.4977,232.6459,7983.0
2022-04-11 11:05:00,251.06,251.14,250.86,250.86,3525.0,232.6645,232.7386,232.4791,232.4791,3525.0
2022-04-11 11:10:00,250.85,250.9,250.52,250.57,3283.0,232.4699,232.5162,232.164,232.2104,3283.0
2022-04-11 11:15:00,250.63,250.66,250.42,250.42,2431.0,232.266,232.2938,232.0714,232.0714,2431.0
2022-04-11 11:20:00,250.34,250.42,250.22,250.29,4553.0,231.9972,232.0714,231.886,231.9509,4553.0
2022-04-11 11:25:00,250.26,250.49,250.17,250.17,1711.0,231.9231,232.1362,231.8397,231.8397,1711.0
2022-04-11 11:30:00,250.19,250.59,250.17,250.59,5687.0,231.8582,232.2289,231.8397,232.2289,5687.0
2022-04-11 11:35:00,250.77,250.77,250.53,250.53,2635.0,232.3957,232.3957,232.1733,232.1733,2635.0
2022-04-11 11:40:00,250.39,250.39,250.08,250.22,5649.0,232.0436,232.0436,231.7563,231.886,5649.0
2022-04-11 11:45:00,250.28,250.33,249.96,250.05,5510.0,231.9416,231.988,231.6451,231.7285,5510.0
2022-04-11 11:50:00,249.99,250.05,249.76,249.76,2950.0,231.6729,231.7285,231.4597,231.4597,2950.0
2022-04-11 11:55:00,249.8,249.94,249.57,249.94,2761.0,231.4968,231.6265,231.2836,231.6265,2761.0
2022-04-11 12:00:00,249.76,250.0,249.64,250.0,4340.0,231.4597,231.6821,231.3485,231.6821,4340.0
2022-04-11 12:05:00,250.17,250.42,250.14,250.34,3604.0,231.8397,232.0714,231.8119,231.9972,3604.0
2022-04-11 12:10:00,250.43,250.97,250.4,250.95,3626.0,232.0806,232.5811,232.0528,232.5625,3626.0
2022-04-11 12:15:00,250.87,250.94,250.76,250.82,1504.0,232.4884,232.5533,232.3865,232.4421,1504.0
2022-04-11 12:20:00,250.82,251.12,250.73,251.12,4922.0,232.4421,232.7201,232.3587,232.7201,4922.0
2022-04-11 12:25:00,251.04,251.25,251.03,251.21,2289.0,232.6459,232.8406,232.6367,232.8035,2289.0
2022-04-11 12:30:00,251.26,251.26,250.97,250.98,1803.0,232.8498,232.8498,232.5811,232.5903,1803.0
2022-04-11 12:35:00,250.95,250.95,250.84,250.88,6501.0,232.5625,232.5625,232.4606,232.4977,6501.0
2022-04-11 12:40:00,250.81,250.81,250.43,250.44,3416.0,232.4328,232.4328,232.0806,232.0899,3416.0
2022-04-11 12:45:00,250.52,250.7,250.52,250.69,3985.0,232.164,232.3309,232.164,232.3216,3985.0
2022-04-11 12:50:00,250.64,250.75,250.35,250.36,2709.0,232.2752,232.3772,232.0065,232.0158,2709.0
2022-04-11 12:55:00,250.26,250.75,250.26,250.67,3335.0,231.9231,232.3772,231.9231,232.3031,3335.0
2022-04-11 13:00:00,250.75,251.02,250.75,251.0,5500.0,232.3772,232.6274,232.3772,232.6089,5500.0
2022-04-11 13:05:00,250.96,251.06,250.86,250.98,7806.0,232.5718,232.6645,232.4791,232.5903,7806.0
2022-04-11 13:10:00,250.99,251.2,250.97,251.11,4595.0,232.5996,232.7942,232.5811,232.7108,4595.0
2022-04-11 13:15:00,251.0,251.04,250.85,251.02,5016.0,232.6089,232.6459,232.4699,232.6274,5016.0
2022-04-11 13:20:00,251.05,251.06,250.75,250.75,2608.0,232.6552,232.6645,232.3772,232.3772,2608.0
2022-04-11 13:25:00,250.8,250.83,250.56,250.57,2500.0,232.4235,232.4513,232.2011,232.2104,2500.0
2022-04-11 13:30:00,250.68,250.83,250.63,250.67,16254.0,232.3123,232.4513,232.266,232.3031,16254.0
2022-04-11 13:35:00,250.72,250.72,250.31,250.52,4439.0,232.3494,232.3494,231.9694,232.164,4439.0
2022-04-11 13:40:00,250.56,251.01,250.56,250.88,5303.0,232.2011,232.6181,232.2011,232.4977,5303.0
2022-04-11 13:45:00,250.89,251.06,250.86,250.99,2682.0,232.5069,232.6645,232.4791,232.5996,2682.0
2022-04-11 13:50:00,250.96,251.25,250.87,251.21,4598.0,232.5718,232.8406,232.4884,232.8035,4598.0
2022-04-11 13:55:00,251.25,251.55,251.22,251.49,3078.0,232.8406,233.1186,232.8128,233.063,3078.0
2022-04-11 14:00:00,251.47,251.5,251.1,251.11,8634.0,233.0444,233.0722,232.7015,232.7108,8634.0
2022-04-11 14:05:00,251.11,251.76,251.02,251.71,8499.0,232.7108,233.3132,232.6274,233.2668,8499.0
2022-04-11 14:10:00,251.67,251.98,251.43,251.43,4321.0,233.2298,233.5171,233.0074,233.0074,4321.0
2022-04-11 14:15:00,251.43,251.55,251.32,251.39,3751.0,233.0074,233.1186,232.9054,232.9703,3751.0
2022-04-11 14:20:00,251.38,251.4,251.15,251.25,3125.0,232.961,232.9796,232.7479,232.8406,3125.0
2022-04-11 14:25:00,251.26,251.26,251.13,251.15,2565.0,232.8498,232.8498,232.7293,232.7479,2565.0
2022-04-11 14:30:00,250.91,251.05,250.88,251.02,2317.0,232.5255,232.6552,232.4977,232.6274,2317.0
2022-04-11 14:35:00,251.01,251.19,250.97,251.19,1863.0,232.6181,232.7849,232.5811,232.7849,1863.0
2022-04-11 14:40:00,251.22,251.22,250.99,251.07,2622.0,232.8128,232.8128,232.5996,232.6737,2622.0
2022-04-11 14:45:00,251.02,251.18,251.02,251.17,2295.0,232.6274,232.7757,232.6274,232.7664,2295.0
2022-04-11 14:50:00,251.16,251.36,251.16,251.25,3003.0,232.7571,232.9425,232.7571,232.8406,3003.0
2022-04-11 14:55:00,251.27,251.66,251.27,251.65,3644.0,232.8591,233.2205,232.8591,233.2112,3644.0
2022-04-11 15:00:00,251.57,251.79,251.43,251.43,3925.0,233.1371,233.341,233.0074,233.0074,3925.0
2022-04-11 15:05:00,251.46,251.47,251.32,251.42,2192.0,233.0352,233.0444,232.9054,232.9981,2192.0
2022-04-11 15:10:00,251.43,251.45,251.2,251.26,32576.0,233.0074,233.0259,232.7942,232.8498,32576.0
2022-04-11 15:15:00,251.26,251.26,250.95,251.06,3862.0,232.8498,232.8498,232.5625,232.6645,3862.0
2022-04-11 15:20:00,251.06,251.12,250.94,251.02,3894.0,232.6645,232.7201,232.5533,232.6274,3894.0
2022-04-11 15:25:00,251.03,251.05,250.84,250.92,8790.0,232.6367,232.6552,232.4606,232.5347,8790.0
2022-04-11 15:30:00,250.9,250.94,250.44,250.45,8721.0,232.5162,232.5533,232.0899,232.0992,8721.0
2022-04-11 15:35:00,250.4,250.62,250.32,250.49,10201.0,232.0528,232.2567,231.9787,232.1362,10201.0
2022-04-11 15:40:00,250.5,250.68,250.44,250.44,10153.0,232.1455,232.3123,232.0899,232.0899,10153.0
2022-04-11 15:45:00,250.37,250.37,250.0,250.08,12677.0,232.025,232.025,231.6821,231.7563,12677.0
2022-04-11 15:50:00,250.09,250.44,249.88,249.94,30349.0,231.7655,232.0899,231.5709,231.6265,30349.0
2022-04-11 15:55:00,249.93,249.95,249.65,249.83,38353.0,231.6173,231.6358,231.3578,231.5246,38353.0
2022-04-12 09:30:00,250.64,250.64,249.71,249.99,26276.0,232.2752,232.2752,231.4134,231.6729,26276.0
2022-04-12 09:35:00,250.43,251.75,250.43,251.42,19359.0,232.0806,233.3039,232.0806,232.9981,19359.0
2022-04-12 09:40:00,251.28,252.11,250.8,251.78,11153.0,232.8684,233.6375,232.4235,233.3317,11153.0
2022-04-12 09:45:00,251.7,252.49,251.61,251.97,18284.0,233.2576,233.9897,233.1742,233.5078,18284.0
2022-04-12 09:50:00,251.98,252.44,251.9,252.32,5483.0,233.5171,233.9434,233.4429,233.8322,5483.0
2022-04-12 09:55:00,252.25,252.45,252.01,252.1,7501.0,233.7673,233.9526,233.5449,233.6283,7501.0
2022-04-12 10:00:00,252.21,252.5,251.81,252.22,16074.0,233.7302,233.999,233.3595,233.7395,16074.0
2022-04-12 10:05:00,252.22,252.45,251.9,252.15,17055.0,233.7395,233.9526,233.4429,233.6746,17055.0
2022-04-12 10:10:00,252.21,252.47,252.08,252.25,9743.0,233.7302,233.9712,233.6097,233.7673,9743.0
2022-04-12 10:15:00,252.36,252.64,251.95,251.95,6185.0,233.8692,234.1287,233.4893,233.4893,6185.0
2022-04-12 10:20:00,252.15,252.43,252.13,252.15,4108.0,233.6746,233.9341,233.6561,233.6746,4108.0
2022-04-12 10:25:00,252.31,252.39,251.88,251.89,2742.0,233.8229,233.897,233.4244,233.4337,2742.0
2022-04-12 10:30:00,252.09,252.34,251.93,252.17,2991.0,233.619,233.8507,233.4707,233.6931,2991.0
2022-04-12 10:35:00,252.06,252.42,251.8,251.8,4418.0,233.5912,233.9248,233.3503,233.3503,4418.0
2022-04-12 10:40:00,252.0,252.31,251.83,252.25,4915.0,233.5356,233.8229,233.3781,233.7673,4915.0
2022-04-12 10:45:00,252.27,252.34,251.88,252.02,2400.0,233.7858,233.8507,233.4244,233.5541,2400.0
2022-04-12 10:50:00,251.94,252.12,251.84,251.96,3545.0,233.48,233.6468,233.3873,233.4985,3545.0
2022-04-12 10:55:00,251.88,251.96,251.65,251.76,4242.0,233.4244,233.4985,233.2112,233.3132,4242.0
2022-04-12 11:00:00,251.69,251.84,251.66,251.83,2249.0,233.2483,233.3873,233.2205,233.3781,2249.0
2022-04-12 11:05:00,251.82,252.1,251.75,251.77,7563.0,233.3688,233.6283,233.3039,233.3225,7563.0
2022-04-12 11:10:00,251.84,251.97,251.61,251.97,4138.0,233.3873,233.5078,233.1742,233.5078,4138.0
2022-04-12 11:15:00,252.14,252.53,252.03,252.49,2190.0,233.6653,234.0268,233.5634,233.9897,2190.0
2022-04-12 11:20:00,252.55,252.56,252.13,252.29,2600.0,234.0453,234.0546,233.6561,233.8044,2600.0
2022-04-12 11:25:00,252.31,252.96,252.24,252.74,4346.0,233.8229,234.4253,233.758,234.2214,4346.0
2022-04-12 11:30:00,252.85,253.08,252.72,252.77,4536.0,234.3233,234.5365,234.2028,234.2492,4536.0
2022-04-12 11:35:00,252.78,252.78,252.42,252.48,1411.0,234.2584,234.2584,233.9248,233.9804,1411.0
2022-04-12 11:40:00,252.51,252.74,252.48,252.59,7360.0,234.0082,234.2214,233.9804,234.0824,7360.0
2022-04-12 11:45:00,252.63,253.0,252.62,252.95,14218.0,234.1194,234.4623,234.1102,234.416,14218.0
2022-04-12 11:50:00,252.87,253.13,252.87,252.95,7529.0,234.3419,234.5828,234.3419,234.416,7529.0
2022-04-12 11:55:00,253.04,253.09,252.87,252.88,1900.0,234.4994,234.5457,234.3419,234.3511,1900.0
2022-04-12 12:00:00,252.93,253.1,252.83,253.06,2688.0,234.3975,234.555,234.3048,234.5179,2688.0
2022-04-12 12:05:00,253.02,253.14,252.85,252.96,9849.0,234.4809,234.5921,234.3233,234.4253,9849.0
2022-04-12 12:10:00,252.9,253.06,252.81,253.06,14554.0,234.3697,234.5179,234.2862,234.5179,14554.0
2022-04-12 12:15:00,253.07,253.13,252.9,252.9,4709.0,234.5272,234.5828,234.3697,234.3697,4709.0
2022-04-12 12:20:00,252.81,252.92,252.0,252.05,8289.0,234.2862,234.3882,233.5356,233.5819,8289.0
2022-04-12 12:25:00,251.97,252.25,251.66,252.02,3415.0,233.5078,233.7673,233.2205,233.5541,3415.0
2022-04-12 12:30:00,251.88,251.88,251.1,251.11,2740.0,233.4244,233.4244,232.7015,232.7108,2740.0
2022-04-12 12:35:00,250.81,250.81,249.31,250.31,24785.0,232.4328,232.4328,231.0427,231.9694,24785.0
2022-04-12 12:40:00,250.3,250.6,250.29,250.45,6300.0,231.9602,232.2382,231.9509,232.0992,6300.0
2022-04-12 12:45:00,250.51,250.96,250.49,250.93,2147.0,232.1548,232.5718,232.1362,232.544,2147.0
2022-04-12 12:50:00,250.97,251.04,250.6,250.6,3690.0,232.5811,232.6459,232.2382,232.2382,3690.0
2022-04-12 12:55:00,250.69,250.69,250.51,250.6,1293.0,232.3216,232.3216,232.1548,232.2382,1293.0
2022-04-12 13:00:00,250.6,250.71,250.14,250.16,4165.0,232.2382,232.3401,231.8119,231.8304,4165.0
2022-04-12 13:05:00,250.36,250.55,250.06,250.06,3461.0,232.0158,232.1918,231.7377,231.7377,3461.0
2022-04-12 13:10:00,250.38,250.42,250.13,250.29,39742.0,232.0343,232.0714,231.8026,231.9509,39742.0
2022-04-12 13:15:00,250.4,250.62,250.3,250.62,8107.0,232.0528,232.2567,231.9602,232.2567,8107.0
2022-04-12 13:20:00,250.86,250.86,250.55,250.69,1300.0,232.4791,232.4791,232.1918,232.3216,1300.0
2022-04-12 13:25:00,250.59,250.59,250.18,250.22,3166.0,232.2289,232.2289,231.849,231.886,3166.0
2022-04-12 13:30:00,250.09,250.1,249.81,249.96,3089.0,231.7655,231.7748,231.5061,231.6451,3089.0
2022-04-12 13:35:00,249.92,250.01,249.79,249.82,2724.0,231.608,231.6914,231.4875,231.5153,2724.0
2022-04-12 13:40:00,249.76,249.98,249.73,249.75,2238.0,231.4597,231.6636,231.4319,231.4505,2238.0
2022-04-12 13:45:00,249.75,249.75,249.59,249.71,52264.0,231.4505,231.4505,231.3022,231.4134,52264.0
2022-04-12 13:50:00,249.73,250.2,249.69,250.19,5862.0,231.4319,231.8675,231.3949,231.8582,5862.0
2022-04-12 13:55:00,250.05,250.05,249.62,249.68,7537.0,231.7285,231.7285,231.33,231.3856,7537.0
2022-04-12 14:00:00,249.52,249.58,248.76,249.19,4888.0,231.2373,231.2929,230.533,230.9315,4888.0
2022-04-12 14:05:00,249.2,249.5,249.16,249.38,1291.0,230.9408,231.2188,230.9037,231.1076,1291.0
2022-04-12 14:10:00,249.33,249.34,248.98,249.03,1334.0,231.0612,231.0705,230.7369,230.7832,1334.0
2022-04-12 14:15:00,248.6,248.92,248.6,248.8,7546.0,230.3847,230.6813,230.3847,230.5701,7546.0
2022-04-12 14:20:00,248.91,249.02,248.5,248.5,3429.0,230.672,230.7739,230.292,230.292,3429.0
2022-04-12 14:25:00,248.54,248.74,248.54,248.6,2542.0,230.3291,230.5145,230.3291,230.3847,2542.0
2022-04-12 14:30:00,248.55,248.56,248.06,248.3,9719.0,230.3384,230.3477,229.8843,230.1067,9719.0
2022-04-12 14:35:00,248.26,248.52,248.23,248.34,34632.0,230.0696,230.3106,230.0418,230.1438,34632.0
2022-04-12 14:40:00,248.36,248.57,248.23,248.51,51701.0,230.1623,230.3569,230.0418,230.3013,51701.0
2022-04-12 14:45:00,248.51,248.58,248.14,248.14,6833.0,230.3013,230.3662,229.9584,229.9584,6833.0
2022-04-12 14:50:00,248.17,248.49,248.02,248.4,1608.0,229.9862,230.2828,229.8472,230.1994,1608.0
2022-04-12 14:55:00,248.58,248.61,248.38,248.45,5855.0,230.3662,230.394,230.1808,230.2457,5855.0
2022-04-12 15:00:00,248.35,248.58,247.9,247.92,3900.0,230.153,230.3662,229.736,229.7545,3900.0
2022-04-12 15:05:00,248.0,248.02,247.76,247.82,3475.0,229.8287,229.8472,229.6063,229.6619,3475.0
2022-04-12 15:10:00,247.84,247.98,247.72,247.74,4449.0,229.6804,229.8102,229.5692,229.5877,4449.0
2022-04-12 15:15:00,247.79,247.81,247.57,247.72,4401.0,229.6341,229.6526,229.4302,229.5692,4401.0
2022-04-12 15:20:00,247.77,247.95,247.72,247.78,2453.0,229.6155,229.7823,229.5692,229.6248,2453.0
2022-04-12 15:25:00,247.78,247.82,247.49,247.66,4108.0,229.6248,229.6619,229.3561,229.5136,4108.0
2022-04-12 15:30:00,247.56,247.72,247.41,247.51,6315.0,229.4209,229.5692,229.2819,229.3746,6315.0
2022-04-12 15:35:00,247.41,248.02,247.36,247.93,7568.0,229.2819,229.8472,229.2356,229.7638,7568.0
2022-04-12 15:40:00,247.84,248.04,247.76,247.96,13301.0,229.6804,229.8658,229.6063,229.7916,13301.0
2022-04-12 15:45:00,247.81,248.11,247.78,248.01,15623.0,229.6526,229.9306,229.6248,229.838,15623.0
2022-04-12 15:50:00,248.17,248.24,247.75,248.03,37062.0,229.9862,230.0511,229.597,229.8565,37062.0
2022-04-12 15:55:00,248.0,248.04,247.5,247.72,62260.0,229.8287,229.8658,229.3653,229.5692,62260.0
2022-04-13 09:30:00,248.2,248.85,247.82,248.5,12985.0,230.014,230.6164,229.6619,230.292,12985.0
2022-04-13 09:35:00,248.64,248.65,247.75,247.84,2930.0,230.4218,230.4311,229.597,229.6804,2930.0
2022-04-13 09:40:00,247.86,248.21,247.53,247.58,6396.0,229.6989,230.0233,229.3931,229.4395,6396.0
2022-04-13 09:45:00,247.6,247.97,247.42,247.6,4941.0,229.458,229.8009,229.2912,229.458,4941.0
2022-04-13 09:50:00,247.62,247.79,247.34,247.34,3420.0,229.4765,229.6341,229.217,229.217,3420.0
2022-04-13 09:55:00,247.41,247.41,247.0,247.09,1962.0,229.2819,229.2819,228.902,228.9854,1962.0
2022-04-13 10:00:00,247.01,247.11,246.72,247.11,3465.0,228.9112,229.0039,228.6425,229.0039,3465.0
2022-04-13 10:05:00,247.29,247.34,246.78,246.96,3028.0,229.1707,229.217,228.6981,228.8649,3028.0
2022-04-13 10:10:00,246.8,247.08,246.8,247.03,2911.0,228.7166,228.9761,228.7166,228.9298,2911.0
2022-04-13 10:15:00,247.04,247.61,247.04,247.54,2034.0,228.939,229.4673,228.939,229.4024,2034.0
2022-04-13 10:20:00,247.58,247.83,247.46,247.46,1263.0,229.4395,229.6711,229.3283,229.3283,1263.0
2022-04-13 10:25:00,247.34,247.61,246.96,246.96,1782.0,229.217,229.4673,228.8649,228.8649,1782.0
2022-04-13 10:30:00,247.03,247.28,246.58,246.81,13123.0,228.9298,229.1614,228.5127,228.7259,13123.0
2022-04-13 10:35:00,246.99,246.99,246.77,246.77,200.0,228.8927,228.8927,228.6888,228.6888,200.0
2022-04-13 10:40:00,246.39,246.66,246.19,246.66,2951.0,228.3367,228.5869,228.1513,228.5869,2951.0
2022-04-13 10:45:00,246.98,246.98,246.74,246.85,888.0,228.8834,228.8834,228.661,228.7629,888.0
2022-04-13 10:50:00,246.79,247.13,246.69,246.98,1955.0,228.7073,229.0224,228.6147,228.8834,1955.0
2022-04-13 10:55:00,247.12,247.12,247.0,247.0,600.0,229.0132,229.0132,228.902,228.902,600.0
2022-04-13 11:00:00,246.97,247.12,246.9,247.12,1100.0,228.8742,229.0132,228.8093,229.0132,1100.0
2022-04-13 11:05:00,247.25,247.25,247.09,247.09,2382.0,229.1336,229.1336,228.9854,228.9854,2382.0
2022-04-13 11:10:00,247.14,247.64,247.14,247.64,2021.0,229.0317,229.4951,229.0317,229.4951,2021.0
2022-04-13 11:15:00,247.64,247.82,247.59,247.64,2543.0,229.4951,229.6619,229.4487,229.4951,2543.0
2022-04-13 11:20:00,247.62,248.0,247.52,248.0,4536.0,229.4765,229.8287,229.3839,229.8287,4536.0
2022-04-13 11:25:00,247.99,248.06,247.9,248.03,1760.0,229.8194,229.8843,229.736,229.8565,1760.0
2022-04-13 11:30:00,248.0,248.36,247.92,247.93,2781.0,229.8287,230.1623,229.7545,229.7638,2781.0
2022-04-13 11:35:00,247.98,248.04,247.86,248.04,2586.0,229.8102,229.8658,229.6989,229.8658,2586.0
2022-04-13 11:40:00,247.95,248.05,247.81,247.96,1860.0,229.7823,229.875,229.6526,229.7916,1860.0
2022-04-13 11:45:00,248.02,248.02,247.75,247.86,1795.0,229.8472,229.8472,229.597,229.6989,1795.0
2022-04-13 11:50:00,247.82,247.87,247.56,247.82,2012.0,229.6619,229.7082,229.4209,229.6619,2012.0
2022-04-13 11:55:00,247.81,248.03,247.74,247.98,5509.0,229.6526,229.8565,229.5877,229.8102,5509.0
2022-04-13 12:00:00,247.96,248.19,247.89,248.1,1539.0,229.7916,230.0048,229.7267,229.9214,1539.0
2022-04-13 12:05:00,248.25,248.49,248.17,248.18,2032.0,230.0604,230.2828,229.9862,229.9955,2032.0
2022-04-13 12:10:00,248.21,248.24,248.0,248.15,3432.0,230.0233,230.0511,229.8287,229.9677,3432.0
2022-04-13 12:15:00,248.13,248.23,248.05,248.05,1693.0,229.9492,230.0418,229.875,229.875,1693.0
2022-04-13 12:20:00,248.13,248.3,247.99,248.3,2566.0,229.9492,230.1067,229.8194,230.1067,2566.0
2022-04-13 12:25:00,248.34,248.45,248.17,248.33,2274.0,230.1438,230.2457,229.9862,230.1345,2274.0
2022-04-13 12:30:00,248.28,248.54,248.24,248.51,2658.0,230.0882,230.3291,230.0511,230.3013,2658.0
2022-04-13 12:35:00,248.52,248.6,248.41,248.6,2425.0,230.3106,230.3847,230.2086,230.3847,2425.0
2022-04-13 12:40:00,248.57,248.98,248.57,248.93,3706.0,230.3569,230.7369,230.3569,230.6905,3706.0
2022-04-13 12:45:00,248.91,248.91,248.8,248.87,1442.0,230.672,230.672,230.5701,230.6349,1442.0
2022-04-13 12:50:00,248.77,248.87,248.7,248.73,2564.0,230.5423,230.6349,230.4774,230.5052,2564.0
2022-04-13 12:55:00,248.75,248.75,248.52,248.68,2637.0,230.5237,230.5237,230.3106,230.4589,2637.0
2022-04-13 13:00:00,248.71,249.0,248.7,248.94,3352.0,230.4867,230.7554,230.4774,230.6998,3352.0
2022-04-13 13:05:00,248.91,249.01,248.84,248.95,1808.0,230.672,230.7647,230.6071,230.7091,1808.0
2022-04-13 13:10:00,248.93,248.93,248.8,248.81,1050.0,230.6905,230.6905,230.5701,230.5793,1050.0
2022-04-13 13:15:00,248.8,248.99,248.8,248.99,2772.0,230.5701,230.7461,230.5701,230.7461,2772.0
2022-04-13 13:20:00,248.99,249.01,248.89,248.93,2581.0,230.7461,230.7647,230.6535,230.6905,2581.0
2022-04-13 13:25:00,248.89,248.89,248.61,248.82,2336.0,230.6535,230.6535,230.394,230.5886,2336.0
2022-04-13 13:30:00,248.88,249.01,248.83,248.91,1772.0,230.6442,230.7647,230.5979,230.672,1772.0
2022-04-13 13:35:00,248.91,248.91,248.7,248.71,2775.0,230.672,230.672,230.4774,230.4867,2775.0
2022-04-13 13:40:00,248.78,248.78,248.61,248.7,1544.0,230.5515,230.5515,230.394,230.4774,1544.0
2022-04-13 13:45:00,248.71,249.02,248.7,249.02,4506.0,230.4867,230.7739,230.4774,230.7739,4506.0
2022-04-13 13:50:00,249.01,249.01,248.63,248.63,2694.0,230.7647,230.7647,230.4125,230.4125,2694.0
2022-04-13 13:55:00,248.73,248.77,248.53,248.72,3752.0,230.5052,230.5423,230.3199,230.4959,3752.0
2022-04-13 14:00:00,248.68,248.9,248.57,248.9,3804.0,230.4589,230.6627,230.3569,230.6627,3804.0
2022-04-13 14:05:00,248.88,249.1,248.82,249.02,1937.0,230.6442,230.8481,230.5886,230.7739,1937.0
2022-04-13 14:10:00,248.86,248.9,248.55,248.66,5176.0,230.6257,230.6627,230.3384,230.4403,5176.0
2022-04-13 14:15:00,248.55,248.61,248.51,248.58,1502.0,230.3384,230.394,230.3013,230.3662,1502.0
2022-04-13 14:20:00,248.57,248.67,248.44,248.48,2663.0,230.3569,230.4496,230.2364,230.2735,2663.0
2022-04-13 14:25:00,248.47,248.53,248.19,248.24,2141.0,230.2642,230.3199,230.0048,230.0511,2141.0
2022-04-13 14:30:00,248.16,248.41,248.16,248.31,1397.0,229.977,230.2086,229.977,230.116,1397.0
2022-04-13 14:35:00,248.32,248.41,248.28,248.31,1772.0,230.1252,230.2086,230.0882,230.116,1772.0
2022-04-13 14:40:00,248.28,248.52,248.27,248.52,1991.0,230.0882,230.3106,230.0789,230.3106,1991.0
2022-04-13 14:45:00,248.54,248.93,248.47,248.93,3996.0,230.3291,230.6905,230.2642,230.6905,3996.0
2022-04-13 14:50:00,248.93,249.14,248.93,249.02,3285.0,230.6905,230.8852,230.6905,230.7739,3285.0
2022-04-13 14:55:00,248.95,249.09,248.94,248.95,1441.0,230.7091,230.8388,230.6998,230.7091,1441.0
2022-04-13 15:00:00,249.0,249.0,248.75,248.81,3464.0,230.7554,230.7554,230.5237,230.5793,3464.0
2022-04-13 15:05:00,248.88,249.25,248.88,249.18,2649.0,230.6442,230.9871,230.6442,230.9222,2649.0
2022-04-13 15:10:00,249.28,249.3,249.16,249.21,2163.0,231.0149,231.0334,230.9037,230.95,2163.0
2022-04-13 15:15:00,249.28,249.34,249.18,249.28,2257.0,231.0149,231.0705,230.9222,231.0149,2257.0
2022-04-13 15:20:00,249.31,249.34,249.22,249.34,2517.0,231.0427,231.0705,230.9593,231.0705,2517.0
2022-04-13 15:25:00,249.41,249.45,249.08,249.17,3004.0,231.1354,231.1724,230.8296,230.913,3004.0
2022-04-13 15:30:00,249.23,249.35,249.12,249.33,3656.0,230.9686,231.0798,230.8666,231.0612,3656.0
2022-04-13 15:35:00,249.33,249.59,249.28,249.59,4234.0,231.0612,231.3022,231.0149,231.3022,4234.0
2022-04-13 15:40:00,249.57,249.65,249.51,249.65,3681.0,231.2836,231.3578,231.228,231.3578,3681.0
2022-04-13 15:45:00,249.66,249.96,249.64,249.96,7479.0,231.3671,231.6451,231.3485,231.6451,7479.0
2022-04-13 15:50:00,249.84,249.88,249.58,249.61,7650.0,231.5339,231.5709,231.2929,231.3207,7650.0
2022-04-13 15:55:00,249.56,250.0,249.51,249.94,29753.0,231.2744,231.6821,231.228,231.6265,29753.0
2022-04-14 09:30:00,250.18,251.31,250.18,251.13,31091.0,231.849,232.8962,231.849,232.7293,31091.0
2022-04-14 09:35:00,251.47,251.76,250.17,250.33,5422.0,233.0444,233.3132,231.8397,231.988,5422.0
2022-04-14 09:40:00,250.47,250.86,250.15,250.27,6018.0,232.1177,232.4791,231.8212,231.9324,6018.0
2022-04-14 09:45:00,250.0,250.32,249.47,249.74,7594.0,231.6821,231.9787,231.191,231.4412,7594.0
2022-04-14 09:50:00,249.73,249.83,249.27,249.37,6359.0,231.4319,231.5246,231.0056,231.0983,6359.0
2022-04-14 09:55:00,249.29,249.67,249.19,249.2,6356.0,231.0242,231.3763,230.9315,230.9408,6356.0
2022-04-14 10:00:00,249.38,250.57,249.0,250.2,13540.0,231.1076,232.2104,230.7554,231.8675,13540.0
2022-04-14 10:05:00,250.03,250.03,248.84,249.07,4593.0,231.7099,231.7099,230.6071,230.8203,4593.0
2022-04-14 10:10:00,249.02,249.5,248.96,249.3,2288.0,230.7739,231.2188,230.7183,231.0334,2288.0
2022-04-14 10:15:00,249.28,249.46,249.04,249.28,1709.0,231.0149,231.1817,230.7925,231.0149,1709.0
2022-04-14 10:20:00,249.17,249.55,249.08,249.28,3878.0,230.913,231.2651,230.8296,231.0149,3878.0
2022-04-14 10:25:00,249.17,249.28,249.04,249.2,2358.0,230.913,231.0149,230.7925,230.9408,2358.0
2022-04-14 10:30:00,249.2,249.34,249.01,249.28,2801.0,230.9408,231.0705,230.7647,231.0149,2801.0
2022-04-14 10:35:00,249.29,249.61,249.18,249.35,6785.0,231.0242,231.3207,230.9222,231.0798,6785.0
2022-04-14 10:40:00,249.19,249.69,249.1,249.69,3592.0,230.9315,231.3949,230.8481,231.3949,3592.0
2022-04-14 10:45:00,249.81,249.91,249.7,249.75,4685.0,231.5061,231.5987,231.4041,231.4505,4685.0
2022-04-14 10:50:00,249.61,249.7,249.32,249.53,3790.0,231.3207,231.4041,231.052,231.2466,3790.0
2022-04-14 10:55:00,249.67,249.8,249.35,249.35,5811.0,231.3763,231.4968,231.0798,231.0798,5811.0
2022-04-14 11:00:00,249.26,249.9,249.26,249.9,4452.0,230.9964,231.5895,230.9964,231.5895,4452.0
2022-04-14 11:05:00,249.94,249.94,249.71,249.8,2513.0,231.6265,231.6265,231.4134,231.4968,2513.0
2022-04-14 11:10:00,249.91,250.05,249.77,249.92,4023.0,231.5987,231.7285,231.469,231.608,4023.0
2022-04-14 11:15:00,249.85,250.15,249.7,249.71,2600.0,231.5431,231.8212,231.4041,231.4134,2600.0
2022-04-14 11:20:00,249.76,249.84,249.33,249.84,3832.0,231.4597,231.5339,231.0612,231.5339,3832.0
2022-04-14 11:25:00,249.77,250.03,249.6,249.88,5016.0,231.469,231.7099,231.3115,231.5709,5016.0
2022-04-14 11:30:00,249.89,250.14,249.8,249.8,3069.0,231.5802,231.8119,231.4968,231.4968,3069.0
2022-04-14 11:35:00,249.83,249.93,249.53,249.56,5099.0,231.5246,231.6173,231.2466,231.2744,5099.0
2022-04-14 11:40:00,249.5,249.5,249.27,249.27,1300.0,231.2188,231.2188,231.0056,231.0056,1300.0
2022-04-14 11:45:00,249.19,249.46,249.1,249.44,26671.0,230.9315,231.1817,230.8481,231.1632,26671.0
2022-04-14 11:50:00,249.42,249.43,248.71,249.09,13646.0,231.1446,231.1539,230.4867,230.8388,13646.0
2022-04-14 11:55:00,249.07,249.16,248.95,249.16,1769.0,230.8203,230.9037,230.7091,230.9037,1769.0
2022-04-14 12:00:00,249.02,249.38,249.02,249.38,2665.0,230.7739,231.1076,230.7739,231.1076,2665.0
2022-04-14 12:05:00,249.21,249.4,249.1,249.27,3110.0,230.95,231.1261,230.8481,231.0056,3110.0
2022-04-14 12:10:00,249.19,249.27,248.74,248.74,2861.0,230.9315,231.0056,230.5145,230.5145,2861.0
2022-04-14 12:15:00,248.72,248.72,248.32,248.33,3148.0,230.4959,230.4959,230.1252,230.1345,3148.0
2022-04-14 12:20:00,248.41,248.42,248.23,248.42,4040.0,230.2086,230.2179,230.0418,230.2179,4040.0
2022-04-14 12:25:00,248.43,248.43,248.04,248.11,2299.0,230.2272,230.2272,229.8658,229.9306,2299.0
2022-04-14 12:30:00,247.99,248.37,247.99,248.23,2748.0,229.8194,230.1716,229.8194,230.0418,2748.0
2022-04-14 12:35:00,248.19,248.27,248.09,248.09,1812.0,230.0048,230.0789,229.9121,229.9121,1812.0
2022-04-14 12:40:00,248.15,248.18,247.8,247.87,5545.0,229.9677,229.9955,229.6433,229.7082,5545.0
2022-04-14 12:45:00,247.93,247.96,247.75,247.76,3978.0,229.7638,229.7916,229.597,229.6063,3978.0
2022-04-14 12:50:00,247.74,247.8,247.61,247.65,2076.0,229.5877,229.6433,229.4673,229.5043,2076.0
2022-04-14 12:55:00,247.65,247.89,247.56,247.89,3300.0,229.5043,229.7267,229.4209,229.7267,3300.0
2022-04-14 13:00:00,247.97,248.03,247.75,247.76,3063.0,229.8009,229.8565,229.597,229.6063,3063.0
2022-04-14 13:05:00,247.84,248.26,247.71,248.12,5258.0,229.6804,230.0696,229.5599,229.9399,5258.0
2022-04-14 13:10:00,248.13,248.33,247.78,247.85,4533.0,229.9492,230.1345,229.6248,229.6897,4533.0
2022-04-14 13:15:00,247.86,248.02,247.75,247.87,5866.0,229.6989,229.8472,229.597,229.7082,5866.0
2022-04-14 13:20:00,247.97,248.07,247.9,248.02,4611.0,229.8009,229.8936,229.736,229.8472,4611.0
2022-04-14 13:25:00,248.06,248.24,248.06,248.12,2332.0,229.8843,230.0511,229.8843,229.9399,2332.0
2022-04-14 13:30:00,248.21,248.61,248.14,248.49,6004.0,230.0233,230.394,229.9584,230.2828,6004.0
2022-04-14 13:35:00,248.49,248.64,248.43,248.49,2610.0,230.2828,230.4218,230.2272,230.2828,2610.0
2022-04-14 13:40:00,248.48,248.78,248.45,248.72,3163.0,230.2735,230.5515,230.2457,230.4959,3163.0
2022-04-14 13:45:00,248.78,248.96,248.78,248.96,1904.0,230.5515,230.7183,230.5515,230.7183,1904.0
2022-04-14 13:50:00,248.94,249.11,248.8,249.05,5394.0,230.6998,230.8574,230.5701,230.8018,5394.0
2022-04-14 13:55:00,249.1,249.41,249.1,249.41,14657.0,230.8481,231.1354,230.8481,231.1354,14657.0
2022-04-14 14:00:00,249.4,249.71,249.36,249.55,24163.0,231.1261,231.4134,231.089,231.2651,24163.0
2022-04-14 14:05:00,249.58,249.58,248.96,248.96,3033.0,231.2929,231.2929,230.7183,230.7183,3033.0
2022-04-14 14:10:00,249.03,249.03,248.41,248.5,3022.0,230.7832,230.7832,230.2086,230.292,3022.0
2022-04-14 14:15:00,248.54,248.69,248.45,248.46,2874.0,230.3291,230.4681,230.2457,230.255,2874.0
2022-04-14 14:20:00,248.56,248.62,248.38,248.62,3846.0,230.3477,230.4033,230.1808,230.4033,3846.0
2022-04-14 14:25:00,248.53,248.71,248.46,248.67,3957.0,230.3199,230.4867,230.255,230.4496,3957.0
2022-04-14 14:30:00,248.68,248.88,248.54,248.64,4193.0,230.4589,230.6442,230.3291,230.4218,4193.0
2022-04-14 14:35:00,248.65,248.74,248.56,248.56,2019.0,230.4311,230.5145,230.3477,230.3477,2019.0
2022-04-14 14:40:00,248.66,248.72,248.56,248.64,3848.0,230.4403,230.4959,230.3477,230.4218,3848.0
2022-04-14 14:45:00,248.64,248.72,248.6,248.66,2300.0,230.4218,230.4959,230.3847,230.4403,2300.0
2022-04-14 14:50:00,248.72,248.75,248.13,248.23,4402.0,230.4959,230.5237,229.9492,230.0418,4402.0
2022-04-14 14:55:00,248.21,248.21,247.93,248.04,4389.0,230.0233,230.0233,229.7638,229.8658,4389.0
2022-04-14 15:00:00,247.9,247.98,247.73,247.74,3300.0,229.736,229.8102,229.5785,229.5877,3300.0
2022-04-14 15:05:00,247.78,248.03,247.77,247.92,3694.0,229.6248,229.8565,229.6155,229.7545,3694.0
2022-04-14 15:10:00,247.79,247.79,247.6,247.65,6949.0,229.6341,229.6341,229.458,229.5043,6949.0
2022-04-14 15:15:00,247.66,248.07,247.66,247.95,3458.0,229.5136,229.8936,229.5136,229.7823,3458.0
2022-04-14 15:20:00,247.93,247.95,247.5,247.5,4594.0,229.7638,229.7823,229.3653,229.3653,4594.0
2022-04-14 15:25:00,247.61,247.66,247.49,247.57,4316.0,229.4673,229.5136,229.3561,229.4302,4316.0
2022-04-14 15:30:00,247.48,247.54,247.16,247.16,7007.0,229.3468,229.4024,229.0502,229.0502,7007.0
2022-04-14 15:35:00,247.15,247.41,247.12,247.14,10399.0,229.041,229.2819,229.0132,229.0317,10399.0
2022-04-14 15:40:00,247.09,247.28,247.07,247.26,6647.0,228.9854,229.1614,228.9668,229.1429,6647.0
2022-04-14 15:45:00,247.27,247.31,246.87,246.97,12905.0,229.1522,229.1892,228.7815,228.8742,12905.0
2022-04-14 15:50:00,246.88,246.98,246.66,246.9,21692.0,228.7907,228.8834,228.5869,228.8093,21692.0
2022-04-14 15:55:00,246.94,247.08,246.52,246.9,52961.0,228.8464,228.9761,228.4571,228.8093,52961.0
2022-04-18 09:30:00,245.68,246.11,245.19,246.02,14222.0,227.6787,228.0772,227.2246,227.9938,14222.0
2022-04-18 09:35:00,246.01,246.56,245.93,246.21,1675.0,227.9845,228.4942,227.9104,228.1698,1675.0
2022-04-18 09:40:00,246.19,246.84,245.9,246.66,4201.0,228.1513,228.7537,227.8826,228.5869,4201.0
2022-04-18 09:45:00,246.05,246.13,245.22,245.38,7209.0,228.0216,228.0957,227.2524,227.4007,7209.0
2022-04-18 09:50:00,245.32,245.6,243.93,244.34,5307.0,227.3451,227.6045,226.0569,226.4369,5307.0
2022-04-18 09:55:00,244.5,244.81,244.19,244.32,13997.0,226.5851,226.8724,226.2978,226.4183,13997.0
2022-04-18 10:00:00,244.44,244.92,243.88,244.61,4248.0,226.5295,226.9744,226.0106,226.6871,4248.0
2022-04-18 10:05:00,244.89,244.89,244.12,244.12,3296.0,226.9466,226.9466,226.233,226.233,3296.0
2022-04-18 10:10:00,244.15,244.71,243.9,244.25,3364.0,226.2608,226.7797,226.0291,226.3535,3364.0
2022-04-18 10:15:00,244.24,244.61,243.78,244.12,10816.0,226.3442,226.6871,225.9179,226.233,10816.0
2022-04-18 10:20:00,244.05,244.52,244.04,244.52,5426.0,226.1681,226.6037,226.1588,226.6037,5426.0
2022-04-18 10:25:00,244.53,244.86,244.45,244.55,9918.0,226.6129,226.9188,226.5388,226.6315,9918.0
2022-04-18 10:30:00,244.71,245.11,244.71,245.01,1565.0,226.7797,227.1504,226.7797,227.0578,1565.0
2022-04-18 10:35:00,244.97,245.27,244.95,245.22,3350.0,227.0207,227.2987,227.0022,227.2524,3350.0
2022-04-18 10:40:00,245.6,245.78,245.57,245.66,3031.0,227.6045,227.7713,227.5767,227.6601,3031.0
2022-04-18 10:45:00,245.61,245.95,245.58,245.89,3967.0,227.6138,227.9289,227.586,227.8733,3967.0
2022-04-18 10:50:00,245.83,245.92,245.64,245.78,3976.0,227.8177,227.9011,227.6416,227.7713,3976.0
2022-04-18 10:55:00,245.87,245.96,245.56,245.9,6688.0,227.8548,227.9382,227.5675,227.8826,6688.0
2022-04-18 11:00:00,245.93,246.24,245.93,246.2,3977.0,227.9104,228.1976,227.9104,228.1606,3977.0
2022-04-18 11:05:00,246.16,246.16,245.66,245.67,6609.0,228.1235,228.1235,227.6601,227.6694,6609.0
2022-04-18 11:10:00,245.63,245.73,245.43,245.52,16537.0,227.6323,227.725,227.447,227.5304,16537.0
2022-04-18 11:15:00,245.53,245.61,244.95,245.13,5823.0,227.5397,227.6138,227.0022,227.169,5823.0
2022-04-18 11:20:00,245.06,245.12,244.65,244.65,3545.0,227.1041,227.1597,226.7241,226.7241,3545.0
2022-04-18 11:25:00,244.45,244.52,244.07,244.28,1704.0,226.5388,226.6037,226.1866,226.3813,1704.0
2022-04-18 11:30:00,244.34,244.43,244.21,244.31,2450.0,226.4369,226.5203,226.3164,226.4091,2450.0
2022-04-18 11:35:00,244.15,244.28,243.48,243.48,3894.0,226.2608,226.3813,225.6399,225.6399,3894.0
2022-04-18 11:40:00,243.46,243.88,243.46,243.73,2500.0,225.6213,226.0106,225.6213,225.8716,2500.0
2022-04-18 11:45:00,243.67,243.68,243.42,243.44,5773.0,225.816,225.8252,225.5843,225.6028,5773.0
2022-04-18 11:50:00,243.38,243.66,243.35,243.66,4773.0,225.5472,225.8067,225.5194,225.8067,4773.0
2022-04-18 11:55:00,243.67,243.81,243.59,243.68,3343.0,225.816,225.9457,225.7418,225.8252,3343.0
2022-04-18 12:00:00,243.79,243.82,243.55,243.56,3642.0,225.9272,225.955,225.7047,225.714,3642.0
2022-04-18 12:05:00,243.52,243.8,243.4,243.69,5912.0,225.6769,225.9364,225.5657,225.8345,5912.0
2022-04-18 12:10:00,243.61,243.61,243.22,243.28,1700.0,225.7603,225.7603,225.3989,225.4545,1700.0
2022-04-18 12:15:00,243.33,243.38,242.53,242.78,16862.0,225.5009,225.5472,224.7595,224.9912,16862.0
2022-04-18 12:20:00,242.84,242.84,242.43,242.71,3619.0,225.0468,225.0468,224.6668,224.9263,3619.0
2022-04-18 12:25:00,242.8,242.92,242.67,242.92,1629.0,225.0097,225.1209,224.8892,225.1209,1629.0
2022-04-18 12:30:00,243.0,243.02,242.61,242.64,1155.0,225.195,225.2136,224.8336,224.8614,1155.0
2022-04-18 12:35:00,242.72,243.01,242.64,242.96,2647.0,224.9356,225.2043,224.8614,225.158,2647.0
2022-04-18 12:40:00,243.04,243.18,242.84,243.12,2182.0,225.2321,225.3619,225.0468,225.3062,2182.0
2022-04-18 12:45:00,243.26,243.63,243.14,243.63,2546.0,225.436,225.7789,225.3248,225.7789,2546.0
2022-04-18 12:50:00,243.67,244.1,243.67,244.07,3082.0,225.816,226.2144,225.816,226.1866,3082.0
2022-04-18 12:55:00,244.06,244.12,243.84,243.91,5035.0,226.1774,226.233,225.9735,226.0384,5035.0
2022-04-18 13:00:00,243.88,243.95,243.82,243.91,1223.0,226.0106,226.0754,225.955,226.0384,1223.0
2022-04-18 13:05:00,244.11,244.57,244.02,244.56,5200.0,226.2237,226.65,226.1403,226.6407,5200.0
2022-04-18 13:10:00,244.56,244.83,244.53,244.76,3101.0,226.6407,226.891,226.6129,226.8261,3101.0
2022-04-18 13:15:00,244.75,244.77,244.38,244.4,3828.0,226.8168,226.8354,226.4739,226.4925,3828.0
2022-04-18 13:20:00,244.46,244.7,244.34,244.68,5590.0,226.5481,226.7705,226.4369,226.7519,5590.0
2022-04-18 13:25:00,244.72,244.93,244.68,244.86,2144.0,226.789,226.9836,226.7519,226.9188,2144.0
2022-04-18 13:30:00,244.99,245.7,244.98,245.61,3763.0,227.0392,227.6972,227.03,227.6138,3763.0
2022-04-18 13:35:00,245.66,245.89,245.65,245.83,2239.0,227.6601,227.8733,227.6509,227.8177,2239.0
2022-04-18 13:40:00,245.88,245.89,245.85,245.85,300.0,227.864,227.8733,227.8362,227.8362,300.0
2022-04-18 13:45:00,245.69,245.9,245.61,245.73,1769.0,227.6879,227.8826,227.6138,227.725,1769.0
2022-04-18 13:50:00,245.61,245.93,245.61,245.81,3106.0,227.6138,227.9104,227.6138,227.7991,3106.0
2022-04-18 13:55:00,245.93,246.14,245.88,245.89,2804.0,227.9104,228.105,227.864,227.8733,2804.0
2022-04-18 14:00:00,245.76,246.05,245.76,246.05,2076.0,227.7528,228.0216,227.7528,228.0216,2076.0
2022-04-18 14:05:00,246.17,246.17,245.9,246.0,1100.0,228.1328,228.1328,227.8826,227.9752,1100.0
2022-04-18 14:10:00,245.83,245.84,245.65,245.8,2784.0,227.8177,227.827,227.6509,227.7899,2784.0
2022-04-18 14:15:00,245.77,245.97,245.39,245.4,2212.0,227.7621,227.9474,227.4099,227.4192,2212.0
2022-04-18 14:20:00,245.44,245.63,245.21,245.63,2021.0,227.4563,227.6323,227.2431,227.6323,2021.0
2022-04-18 14:25:00,245.89,245.9,245.59,245.65,1788.0,227.8733,227.8826,227.5953,227.6509,1788.0
2022-04-18 14:30:00,245.59,245.59,245.36,245.38,2103.0,227.5953,227.5953,227.3821,227.4007,2103.0
2022-04-18 14:35:00,245.33,245.43,245.03,245.03,5911.0,227.3543,227.447,227.0763,227.0763,5911.0
2022-04-18 14:40:00,245.21,245.24,244.98,245.13,1413.0,227.2431,227.2709,227.03,227.169,1413.0
2022-04-18 14:45:00,245.15,245.15,244.96,245.11,5895.0,227.1875,227.1875,227.0114,227.1504,5895.0
2022-04-18 14:50:00,245.15,245.35,245.13,245.16,1722.0,227.1875,227.3729,227.169,227.1968,1722.0
2022-04-18 14:55:00,245.19,245.24,245.04,245.1,2993.0,227.2246,227.2709,227.0856,227.1412,2993.0
2022-04-18 15:00:00,245.03,245.13,244.93,245.03,3281.0,227.0763,227.169,226.9836,227.0763,3281.0
2022-04-18 15:05:00,245.05,245.18,245.04,245.12,1660.0,227.0948,227.2153,227.0856,227.1597,1660.0
2022-04-18 15:10:00,245.11,245.2,244.78,244.85,2576.0,227.1504,227.2338,226.8446,226.9095,2576.0
2022-04-18 15:15:00,244.84,245.2,244.84,244.98,3448.0,226.9002,227.2338,226.9002,227.03,3448.0
2022-04-18 15:20:00,245.03,245.09,244.83,244.86,3645.0,227.0763,227.1319,226.891,226.9188,3645.0
2022-04-18 15:25:00,244.8,244.95,244.74,244.92,6734.0,226.8632,227.0022,226.8076,226.9744,6734.0
2022-04-18 15:30:00,244.89,244.91,244.6,244.91,9556.0,226.9466,226.9651,226.6778,226.9651,9556.0
2022-04-18 15:35:00,244.94,244.94,244.64,244.71,8640.0,226.9929,226.9929,226.7149,226.7797,8640.0
2022-04-18 15:40:00,244.78,245.15,244.71,245.06,9373.0,226.8446,227.1875,226.7797,227.1041,9373.0
2022-04-18 15:45:00,245.01,245.04,244.82,244.89,10118.0,227.0578,227.0856,226.8817,226.9466,10118.0
2022-04-18 15:50:00,244.82,245.2,244.74,245.16,17702.0,226.8817,227.2338,226.8076,227.1968,17702.0
2022-04-18 15:55:00,245.08,246.02,245.07,246.01,54243.0,227.1226,227.9938,227.1134,227.9845,54243.0
2022-04-19 09:30:00,246.15,246.29,245.4,245.7,39119.0,228.1142,228.244,227.4192,227.6972,39119.0
2022-04-19 09:35:00,245.88,246.09,245.39,245.87,2378.0,227.864,228.0586,227.4099,227.8548,2378.0
2022-04-19 09:40:00,245.83,247.19,245.77,247.19,4209.0,227.8177,229.078,227.7621,229.078,4209.0
2022-04-19 09:45:00,246.47,246.73,246.31,246.37,1320.0,228.4108,228.6517,228.2625,228.3181,1320.0
2022-04-19 09:50:00,246.63,246.87,246.17,246.68,1048.0,228.5591,228.7815,228.1328,228.6054,1048.0
2022-04-19 09:55:00,246.63,246.72,246.46,246.48,3790.0,228.5591,228.6425,228.4015,228.4201,3790.0
2022-04-19 10:00:00,246.37,246.37,245.69,246.08,6342.0,228.3181,228.3181,227.6879,228.0494,6342.0
2022-04-19 10:05:00,246.0,246.25,245.75,246.24,5566.0,227.9752,228.2069,227.7435,228.1976,5566.0
2022-04-19 10:10:00,246.24,246.7,246.24,246.41,1101.0,228.1976,228.6239,228.1976,228.3552,1101.0
2022-04-19 10:15:00,246.4,246.81,246.27,246.76,2191.0,228.3459,228.7259,228.2254,228.6795,2191.0
2022-04-19 10:20:00,246.83,246.9,246.55,246.89,2064.0,228.7444,228.8093,228.4849,228.8,2064.0
2022-04-19 10:25:00,246.95,247.23,246.95,247.17,1860.0,228.8556,229.1151,228.8556,229.0595,1860.0
2022-04-19 10:30:00,247.07,247.42,246.95,247.19,5058.0,228.9668,229.2912,228.8556,229.078,5058.0
2022-04-19 10:35:00,247.19,247.44,247.19,247.44,2550.0,229.078,229.3097,229.078,229.3097,2550.0
2022-04-19 10:40:00,247.34,247.91,247.34,247.8,5256.0,229.217,229.7453,229.217,229.6433,5256.0
2022-04-19 10:45:00,247.8,248.41,247.79,248.41,1815.0,229.6433,230.2086,229.6341,230.2086,1815.0
2022-04-19 10:50:00,248.38,248.42,247.87,247.88,1316.0,230.1808,230.2179,229.7082,229.7175,1316.0
2022-04-19 10:55:00,247.89,248.59,247.84,248.39,6773.0,229.7267,230.3755,229.6804,230.1901,6773.0
2022-04-19 11:00:00,248.32,248.55,248.25,248.49,6158.0,230.1252,230.3384,230.0604,230.2828,6158.0
2022-04-19 11:05:00,248.49,248.66,248.29,248.57,1500.0,230.2828,230.4403,230.0974,230.3569,1500.0
2022-04-19 11:10:00,248.49,248.49,248.36,248.43,1100.0,230.2828,230.2828,230.1623,230.2272,1100.0
2022-04-19 11:15:00,248.56,249.12,248.37,248.81,6826.0,230.3477,230.8666,230.1716,230.5793,6826.0
2022-04-19 11:20:00,248.81,249.19,248.72,249.18,1262.0,230.5793,230.9315,230.4959,230.9222,1262.0
2022-04-19 11:25:00,249.27,249.35,249.16,249.29,2134.0,231.0056,231.0798,230.9037,231.0242,2134.0
2022-04-19 11:30:00,249.27,249.29,248.71,248.78,2877.0,231.0056,231.0242,230.4867,230.5515,2877.0
2022-04-19 11:35:00,248.68,248.75,248.53,248.75,1480.0,230.4589,230.5237,230.3199,230.5237,1480.0
2022-04-19 11:40:00,248.68,249.03,248.66,248.66,10265.0,230.4589,230.7832,230.4403,230.4403,10265.0
2022-04-19 11:45:00,248.75,248.88,248.53,248.88,1984.0,230.5237,230.6442,230.3199,230.6442,1984.0
2022-04-19 11:50:00,248.9,249.21,248.9,249.21,1230.0,230.6627,230.95,230.6627,230.95,1230.0
2022-04-19 11:55:00,249.24,249.24,249.12,249.16,1300.0,230.9778,230.9778,230.8666,230.9037,1300.0
2022-04-19 12:00:00,249.22,249.34,249.13,249.34,2618.0,230.9593,231.0705,230.8759,231.0705,2618.0
2022-04-19 12:05:00,249.39,249.86,249.38,249.83,4064.0,231.1168,231.5524,231.1076,231.5246,4064.0
2022-04-19 12:10:00,249.77,249.88,249.77,249.78,1905.0,231.469,231.5709,231.469,231.4783,1905.0
2022-04-19 12:15:00,249.82,249.82,249.59,249.72,2157.0,231.5153,231.5153,231.3022,231.4227,2157.0
2022-04-19 12:20:00,249.77,250.17,249.71,250.07,4408.0,231.469,231.8397,231.4134,231.747,4408.0
2022-04-19 12:25:00,250.1,250.26,249.87,249.94,7725.0,231.7748,231.9231,231.5617,231.6265,7725.0
2022-04-19 12:30:00,249.87,249.89,249.48,249.64,5273.0,231.5617,231.5802,231.2002,231.3485,5273.0
2022-04-19 12:35:00,249.73,249.73,249.61,249.63,1355.0,231.4319,231.4319,231.3207,231.3393,1355.0
2022-04-19 12:40:00,249.7,249.95,249.64,249.95,5446.0,231.4041,231.6358,231.3485,231.6358,5446.0
2022-04-19 12:45:00,249.8,249.9,249.71,249.72,2195.0,231.4968,231.5895,231.4134,231.4227,2195.0
2022-04-19 12:50:00,249.74,249.81,249.67,249.81,1730.0,231.4412,231.5061,231.3763,231.5061,1730.0
2022-04-19 12:55:00,249.83,249.86,249.64,249.76,3600.0,231.5246,231.5524,231.3485,231.4597,3600.0
2022-04-19 13:00:00,249.69,249.86,249.69,249.84,1750.0,231.3949,231.5524,231.3949,231.5339,1750.0
2022-04-19 13:05:00,249.87,249.97,249.82,249.82,1600.0,231.5617,231.6543,231.5153,231.5153,1600.0
2022-04-19 13:10:00,249.83,249.97,249.79,249.82,2597.0,231.5246,231.6543,231.4875,231.5153,2597.0
2022-04-19 13:15:00,249.92,250.15,249.89,250.05,1818.0,231.608,231.8212,231.5802,231.7285,1818.0
2022-04-19 13:20:00,250.04,250.12,249.89,249.91,3348.0,231.7192,231.7933,231.5802,231.5987,3348.0
2022-04-19 13:25:00,249.93,250.0,249.46,249.61,3128.0,231.6173,231.6821,231.1817,231.3207,3128.0
2022-04-19 13:30:00,249.52,249.77,249.52,249.59,2192.0,231.2373,231.469,231.2373,231.3022,2192.0
2022-04-19 13:35:00,249.55,250.0,249.32,249.88,42135.0,231.2651,231.6821,231.052,231.5709,42135.0
2022-04-19 13:40:00,249.9,250.01,249.72,249.72,5390.0,231.5895,231.6914,231.4227,231.4227,5390.0
2022-04-19 13:45:00,249.82,250.35,249.77,250.35,3550.0,231.5153,232.0065,231.469,232.0065,3550.0
2022-04-19 13:50:00,250.33,250.44,250.3,250.44,1998.0,231.988,232.0899,231.9602,232.0899,1998.0
2022-04-19 13:55:00,250.45,250.54,250.31,250.36,2183.0,232.0992,232.1826,231.9694,232.0158,2183.0
2022-04-19 14:00:00,250.25,250.49,250.24,250.39,2472.0,231.9138,232.1362,231.9046,232.0436,2472.0
2022-04-19 14:05:00,250.41,250.46,250.0,250.0,8123.0,232.0621,232.1084,231.6821,231.6821,8123.0
2022-04-19 14:10:00,250.04,250.04,249.62,249.73,4151.0,231.7192,231.7192,231.33,231.4319,4151.0
2022-04-19 14:15:00,249.68,249.83,249.57,249.8,4260.0,231.3856,231.5246,231.2836,231.4968,4260.0
2022-04-19 14:20:00,249.84,250.26,249.84,250.25,6006.0,231.5339,231.9231,231.5339,231.9138,6006.0
2022-04-19 14:25:00,250.34,250.34,250.01,250.08,1842.0,231.9972,231.9972,231.6914,231.7563,1842.0
2022-04-19 14:30:00,250.12,250.19,249.76,249.91,14789.0,231.7933,231.8582,231.4597,231.5987,14789.0
2022-04-19 14:35:00,250.01,250.28,249.92,250.27,1418.0,231.6914,231.9416,231.608,231.9324,1418.0
2022-04-19 14:40:00,250.24,250.36,250.06,250.06,1985.0,231.9046,232.0158,231.7377,231.7377,1985.0
2022-04-19 14:45:00,250.09,250.3,249.99,250.1,3357.0,231.7655,231.9602,231.6729,231.7748,3357.0
2022-04-19 14:50:00,250.24,250.34,250.04,250.16,2063.0,231.9046,231.9972,231.7192,231.8304,2063.0
2022-04-19 14:55:00,250.14,250.29,250.07,250.2,1835.0,231.8119,231.9509,231.747,231.8675,1835.0
2022-04-19 15:00:00,250.18,250.31,249.74,249.86,3171.0,231.849,231.9694,231.4412,231.5524,3171.0
2022-04-19 15:05:00,249.75,250.02,249.62,250.02,6509.0,231.4505,231.7007,231.33,231.7007,6509.0
2022-04-19 15:10:00,250.05,250.23,250.0,250.17,2774.0,231.7285,231.8953,231.6821,231.8397,2774.0
2022-04-19 15:15:00,250.16,250.29,250.01,250.03,6457.0,231.8304,231.9509,231.6914,231.7099,6457.0
2022-04-19 15:20:00,250.07,250.17,249.99,250.09,6160.0,231.747,231.8397,231.6729,231.7655,6160.0
2022-04-19 15:25:00,250.05,250.3,249.99,250.17,31145.0,231.7285,231.9602,231.6729,231.8397,31145.0
2022-04-19 15:30:00,250.13,250.26,249.98,250.04,6565.0,231.8026,231.9231,231.6636,231.7192,6565.0
2022-04-19 15:35:00,249.98,250.38,249.9,250.37,11253.0,231.6636,232.0343,231.5895,232.025,11253.0
2022-04-19 15:40:00,250.26,250.32,249.91,250.01,40945.0,231.9231,231.9787,231.5987,231.6914,40945.0
2022-04-19 15:45:00,250.04,250.09,249.81,249.84,17086.0,231.7192,231.7655,231.5061,231.5339,17086.0
2022-04-19 15:50:00,249.89,250.29,249.86,249.86,12267.0,231.5802,231.9509,231.5524,231.5524,12267.0
2022-04-19 15:55:00,249.66,249.83,249.28,249.64,114619.0,231.3671,231.5246,231.0149,231.3485,114619.0
2022-04-20 09:30:00,250.03,251.78,250.03,251.07,16946.0,231.7099,233.3317,231.7099,232.6737,16946.0
2022-04-20 09:35:00,250.88,251.48,250.88,251.48,1416.0,232.4977,233.0537,232.4977,233.0537,1416.0
2022-04-20 09:40:00,251.48,251.55,251.03,251.03,2240.0,233.0537,233.1186,232.6367,232.6367,2240.0
2022-04-20 09:45:00,250.92,250.92,249.03,249.09,7793.0,232.5347,232.5347,230.7832,230.8388,7793.0
2022-04-20 09:50:00,249.02,249.65,248.94,249.34,26634.0,230.7739,231.3578,230.6998,231.0705,26634.0
2022-04-20 09:55:00,249.48,249.63,249.06,249.27,8158.0,231.2002,231.3393,230.811,231.0056,8158.0
2022-04-20 10:00:00,249.56,249.65,249.31,249.41,1627.0,231.2744,231.3578,231.0427,231.1354,1627.0
2022-04-20 10:05:00,249.48,249.88,249.36,249.88,3264.0,231.2002,231.5709,231.089,231.5709,3264.0
2022-04-20 10:10:00,249.89,250.74,249.88,250.58,2700.0,231.5802,232.3679,231.5709,232.2196,2700.0
2022-04-20 10:15:00,250.73,250.96,250.65,250.7,3865.0,232.3587,232.5718,232.2845,232.3309,3865.0
2022-04-20 10:20:00,250.93,251.05,250.7,250.76,2993.0,232.544,232.6552,232.3309,232.3865,2993.0
2022-04-20 10:25:00,250.66,250.88,250.27,250.27,1522.0,232.2938,232.4977,231.9324,231.9324,1522.0
2022-04-20 10:30:00,250.3,250.54,250.22,250.45,3679.0,231.9602,232.1826,231.886,232.0992,3679.0
2022-04-20 10:35:00,250.34,250.51,250.23,250.35,3633.0,231.9972,232.1548,231.8953,232.0065,3633.0
2022-04-20 10:40:00,250.5,250.7,250.34,250.37,5107.0,232.1455,232.3309,231.9972,232.025,5107.0
2022-04-20 10:45:00,250.48,250.66,250.35,250.41,1132.0,232.127,232.2938,232.0065,232.0621,1132.0
2022-04-20 10:50:00,250.28,250.5,250.11,250.48,3719.0,231.9416,232.1455,231.7841,232.127,3719.0
2022-04-20 10:55:00,250.47,250.71,250.44,250.59,3021.0,232.1177,232.3401,232.0899,232.2289,3021.0
2022-04-20 11:00:00,250.48,250.53,249.76,249.77,3321.0,232.127,232.1733,231.4597,231.469,3321.0
2022-04-20 11:05:00,249.69,249.93,249.56,249.63,3252.0,231.3949,231.6173,231.2744,231.3393,3252.0
2022-04-20 11:10:00,249.59,249.83,249.51,249.83,3267.0,231.3022,231.5246,231.228,231.5246,3267.0
2022-04-20 11:15:00,249.75,249.75,248.7,248.76,10537.0,231.4505,231.4505,230.4774,230.533,10537.0
2022-04-20 11:20:00,248.74,248.77,248.04,248.35,23317.0,230.5145,230.5423,229.8658,230.153,23317.0
2022-04-20 11:25:00,248.37,248.68,248.3,248.68,6792.0,230.1716,230.4589,230.1067,230.4589,6792.0
2022-04-20 11:30:00,248.59,248.79,248.24,248.33,7213.0,230.3755,230.5608,230.0511,230.1345,7213.0
2022-04-20 11:35:00,248.57,248.95,248.52,248.76,5653.0,230.3569,230.7091,230.3106,230.533,5653.0
2022-04-20 11:40:00,248.82,248.82,248.38,248.46,4463.0,230.5886,230.5886,230.1808,230.255,4463.0
2022-04-20 11:45:00,248.43,248.43,247.81,247.95,8561.0,230.2272,230.2272,229.6526,229.7823,8561.0
2022-04-20 11:50:00,247.9,247.95,247.52,247.69,5818.0,229.736,229.7823,229.3839,229.5414,5818.0
2022-04-20 11:55:00,247.73,248.16,247.71,248.13,4402.0,229.5785,229.977,229.5599,229.9492,4402.0
2022-04-20 12:00:00,248.17,248.5,248.01,248.44,2565.0,229.9862,230.292,229.838,230.2364,2565.0
2022-04-20 12:05:00,248.38,248.85,248.15,248.2,5117.0,230.1808,230.6164,229.9677,230.014,5117.0
2022-04-20 12:10:00,248.16,248.16,247.65,247.65,10897.0,229.977,229.977,229.5043,229.5043,10897.0
2022-04-20 12:15:00,247.61,247.61,247.24,247.59,8301.0,229.4673,229.4673,229.1244,229.4487,8301.0
2022-04-20 12:20:00,247.55,247.77,247.49,247.77,3146.0,229.4117,229.6155,229.3561,229.6155,3146.0
2022-04-20 12:25:00,247.72,247.73,247.32,247.33,1900.0,229.5692,229.5785,229.1985,229.2078,1900.0
2022-04-20 12:30:00,247.38,247.86,247.3,247.49,2599.0,229.2541,229.6989,229.18,229.3561,2599.0
2022-04-20 12:35:00,247.48,248.03,247.47,247.86,2512.0,229.3468,229.8565,229.3375,229.6989,2512.0
2022-04-20 12:40:00,247.8,247.94,247.73,247.88,3651.0,229.6433,229.7731,229.5785,229.7175,3651.0
2022-04-20 12:45:00,247.88,247.92,247.66,247.7,4024.0,229.7175,229.7545,229.5136,229.5507,4024.0
2022-04-20 12:50:00,247.71,247.82,247.68,247.8,4251.0,229.5599,229.6619,229.5321,229.6433,4251.0
2022-04-20 12:55:00,247.77,247.87,247.67,247.68,5790.0,229.6155,229.7082,229.5229,229.5321,5790.0
2022-04-20 13:00:00,247.71,247.83,247.59,247.63,11326.0,229.5599,229.6711,229.4487,229.4858,11326.0
2022-04-20 13:05:00,247.63,247.63,247.14,247.24,8368.0,229.4858,229.4858,229.0317,229.1244,8368.0
2022-04-20 13:10:00,247.24,247.43,247.16,247.29,5582.0,229.1244,229.3004,229.0502,229.1707,5582.0
2022-04-20 13:15:00,247.15,247.16,246.59,246.6,5756.0,229.041,229.0502,228.522,228.5313,5756.0
2022-04-20 13:20:00,246.59,246.64,246.29,246.38,5742.0,228.522,228.5683,228.244,228.3274,5742.0
2022-04-20 13:25:00,246.44,246.95,246.44,246.85,10874.0,228.383,228.8556,228.383,228.7629,10874.0
2022-04-20 13:30:00,246.89,246.89,246.48,246.56,6011.0,228.8,228.8,228.4201,228.4942,6011.0
2022-04-20 13:35:00,246.56,247.06,246.5,246.94,9633.0,228.4942,228.9576,228.4386,228.8464,9633.0
2022-04-20 13:40:00,246.88,246.98,246.77,246.8,5447.0,228.7907,228.8834,228.6888,228.7166,5447.0
2022-04-20 13:45:00,246.77,246.91,246.63,246.7,10362.0,228.6888,228.8186,228.5591,228.6239,10362.0
2022-04-20 13:50:00,246.74,247.32,246.74,247.04,13056.0,228.661,229.1985,228.661,228.939,13056.0
2022-04-20 13:55:00,247.1,247.2,246.95,247.09,5396.0,228.9946,229.0873,228.8556,228.9854,5396.0
2022-04-20 14:00:00,247.1,247.15,246.76,246.94,6003.0,228.9946,229.041,228.6795,228.8464,6003.0
2022-04-20 14:05:00,246.88,247.13,246.88,247.02,7168.0,228.7907,229.0224,228.7907,228.9205,7168.0
2022-04-20 14:10:00,247.02,247.32,246.92,247.31,7797.0,228.9205,229.1985,228.8278,229.1892,7797.0
2022-04-20 14:15:00,247.38,247.82,247.37,247.77,6068.0,229.2541,229.6619,229.2448,229.6155,6068.0
2022-04-20 14:20:00,247.77,247.99,247.68,247.92,5305.0,229.6155,229.8194,229.5321,229.7545,5305.0
2022-04-20 14:25:00,247.93,248.27,247.88,248.23,14945.0,229.7638,230.0789,229.7175,230.0418,14945.0
2022-04-20 14:30:00,248.2,248.3,247.88,248.02,42052.0,230.014,230.1067,229.7175,229.8472,42052.0
2022-04-20 14:35:00,248.02,248.23,247.68,247.68,24056.0,229.8472,230.0418,229.5321,229.5321,24056.0
2022-04-20 14:40:00,247.7,247.77,247.4,247.45,8467.0,229.5507,229.6155,229.2726,229.319,8467.0
2022-04-20 14:45:00,247.38,247.63,246.99,247.61,30885.0,229.2541,229.4858,228.8927,229.4673,30885.0
2022-04-20 14:50:00,247.61,247.81,247.59,247.77,16926.0,229.4673,229.6526,229.4487,229.6155,16926.0
2022-04-20 14:55:00,247.77,247.88,247.67,247.78,20445.0,229.6155,229.7175,229.5229,229.6248,20445.0
2022-04-20 15:00:00,247.76,248.32,247.76,248.26,9316.0,229.6063,230.1252,229.6063,230.0696,9316.0
2022-04-20 15:05:00,248.21,248.23,247.85,248.2,6336.0,230.0233,230.0418,229.6897,230.014,6336.0
2022-04-20 15:10:00,248.31,248.63,248.06,248.63,4728.0,230.116,230.4125,229.8843,230.4125,4728.0
2022-04-20 15:15:00,248.52,248.69,248.45,248.55,6099.0,230.3106,230.4681,230.2457,230.3384,6099.0
2022-04-20 15:20:00,248.61,248.71,248.54,248.71,18633.0,230.394,230.4867,230.3291,230.4867,18633.0
2022-04-20 15:25:00,248.73,249.03,248.7,248.97,7889.0,230.5052,230.7832,230.4774,230.7276,7889.0
2022-04-20 15:30:00,249.01,249.08,248.87,248.89,27221.0,230.7647,230.8296,230.6349,230.6535,27221.0
2022-04-20 15:35:00,248.93,249.19,248.79,249.06,12902.0,230.6905,230.9315,230.5608,230.811,12902.0
2022-04-20 15:40:00,249.11,249.37,248.98,249.31,14219.0,230.8574,231.0983,230.7369,231.0427,14219.0
2022-04-20 15:45:00,249.34,249.86,249.29,249.79,23172.0,231.0705,231.5524,231.0242,231.4875,23172.0
2022-04-20 15:50:00,249.82,249.88,248.87,249.0,24842.0,231.5153,231.5709,230.6349,230.7554,24842.0
2022-04-20 15:55:00,249.03,249.03,248.53,248.84,64716.0,230.7832,230.7832,230.3199,230.6071,64716.0
2022-04-21 09:30:00,251.33,252.16,251.33,252.15,15440.0,232.9147,233.6839,232.9147,233.6746,15440.0
2022-04-21 09:35:00,252.18,252.44,251.43,252.14,2627.0,233.7024,233.9434,233.0074,233.6653,2627.0
2022-04-21 09:40:00,251.85,252.51,251.52,252.35,2775.0,233.3966,234.0082,233.0908,233.86,2775.0
2022-04-21 09:45:00,252.45,252.46,252.0,252.46,3876.0,233.9526,233.9619,233.5356,233.9619,3876.0
2022-04-21 09:50:00,252.53,252.77,252.04,252.05,4675.0,234.0268,234.2492,233.5727,233.5819,4675.0
2022-04-21 09:55:00,252.29,252.65,252.26,252.44,3194.0,233.8044,234.138,233.7765,233.9434,3194.0
2022-04-21 10:00:00,252.44,253.14,252.15,253.09,10409.0,233.9434,234.5921,233.6746,234.5457,10409.0
2022-04-21 10:05:00,252.95,253.18,252.73,253.08,4218.0,234.416,234.6291,234.2121,234.5365,4218.0
2022-04-21 10:10:00,253.25,253.47,253.2,253.4,5659.0,234.694,234.8979,234.6477,234.833,5659.0
2022-04-21 10:15:00,253.35,253.5,252.95,253.07,5797.0,234.7867,234.9257,234.416,234.5272,5797.0
2022-04-21 10:20:00,252.92,253.46,252.8,253.4,12768.0,234.3882,234.8886,234.277,234.833,12768.0
2022-04-21 10:25:00,253.27,253.75,253.12,253.73,5677.0,234.7125,235.1574,234.5735,235.1388,5677.0
2022-04-21 10:30:00,253.67,254.11,253.49,253.98,4191.0,235.0832,235.491,234.9164,235.3705,4191.0
2022-04-21 10:35:00,254.11,254.39,253.63,253.78,5955.0,235.491,235.7505,235.0462,235.1852,5955.0
2022-04-21 10:40:00,253.54,253.55,253.01,253.05,5153.0,234.9628,234.972,234.4716,234.5087,5153.0
2022-04-21 10:45:00,253.02,253.02,252.36,252.44,4043.0,234.4809,234.4809,233.8692,233.9434,4043.0
2022-04-21 10:50:00,252.46,252.48,251.97,252.15,4453.0,233.9619,233.9804,233.5078,233.6746,4453.0
2022-04-21 10:55:00,252.33,252.4,252.05,252.13,3241.0,233.8414,233.9063,233.5819,233.6561,3241.0
2022-04-21 11:00:00,252.14,252.75,252.13,252.66,11554.0,233.6653,234.2306,233.6561,234.1472,11554.0
2022-04-21 11:05:00,252.55,253.03,252.3,252.82,11380.0,234.0453,234.4901,233.8136,234.2955,11380.0
2022-04-21 11:10:00,252.83,253.12,252.82,252.87,3081.0,234.3048,234.5735,234.2955,234.3419,3081.0
2022-04-21 11:15:00,252.77,252.77,252.31,252.71,13569.0,234.2492,234.2492,233.8229,234.1936,13569.0
2022-04-21 11:20:00,252.66,252.67,252.17,252.38,2384.0,234.1472,234.1565,233.6931,233.8878,2384.0
2022-04-21 11:25:00,252.36,252.58,252.16,252.26,4858.0,233.8692,234.0731,233.6839,233.7765,4858.0
2022-04-21 11:30:00,252.18,252.54,251.85,251.9,21946.0,233.7024,234.036,233.3966,233.4429,21946.0
2022-04-21 11:35:00,251.75,251.75,251.15,251.17,2595.0,233.3039,233.3039,232.7479,232.7664,2595.0
2022-04-21 11:40:00,251.07,251.17,250.55,250.64,3171.0,232.6737,232.7664,232.1918,232.2752,3171.0
2022-04-21 11:45:00,250.59,250.93,250.58,250.89,2001.0,232.2289,232.544,232.2196,232.5069,2001.0
2022-04-21 11:50:00,250.94,251.39,250.86,251.25,2872.0,232.5533,232.9703,232.4791,232.8406,2872.0
2022-04-21 11:55:00,251.07,251.07,250.59,250.61,3550.0,232.6737,232.6737,232.2289,232.2474,3550.0
2022-04-21 12:00:00,250.61,250.82,250.51,250.51,1669.0,232.2474,232.4421,232.1548,232.1548,1669.0
2022-04-21 12:05:00,250.41,250.74,250.4,250.5,3755.0,232.0621,232.3679,232.0528,232.1455,3755.0
2022-04-21 12:10:00,250.53,250.54,250.37,250.4,1419.0,232.1733,232.1826,232.025,232.0528,1419.0
2022-04-21 12:15:00,250.39,250.48,250.21,250.34,4941.0,232.0436,232.127,231.8768,231.9972,4941.0
2022-04-21 12:20:00,250.31,250.4,249.99,250.04,4190.0,231.9694,232.0528,231.6729,231.7192,4190.0
2022-04-21 12:25:00,250.05,250.69,250.0,250.47,15130.0,231.7285,232.3216,231.6821,232.1177,15130.0
2022-04-21 12:30:00,250.41,250.84,250.38,250.84,8516.0,232.0621,232.4606,232.0343,232.4606,8516.0
2022-04-21 12:35:00,250.75,250.82,250.54,250.73,5306.0,232.3772,232.4421,232.1826,232.3587,5306.0
2022-04-21 12:40:00,250.73,251.36,250.72,251.34,9787.0,232.3587,232.9425,232.3494,232.924,9787.0
2022-04-21 12:45:00,251.35,251.54,251.13,251.34,16390.0,232.9332,233.1093,232.7293,232.924,16390.0
2022-04-21 12:50:00,251.26,251.3,250.25,250.61,11802.0,232.8498,232.8869,231.9138,232.2474,11802.0
2022-04-21 12:55:00,250.75,250.91,250.73,250.81,4302.0,232.3772,232.5255,232.3587,232.4328,4302.0
2022-04-21 13:00:00,250.75,250.85,250.61,250.69,5835.0,232.3772,232.4699,232.2474,232.3216,5835.0
2022-04-21 13:05:00,250.8,251.07,250.75,250.86,5011.0,232.4235,232.6737,232.3772,232.4791,5011.0
2022-04-21 13:10:00,250.74,251.04,250.72,251.01,8204.0,232.3679,232.6459,232.3494,232.6181,8204.0
2022-04-21 13:15:00,251.0,251.05,250.58,250.87,6712.0,232.6089,232.6552,232.2196,232.4884,6712.0
2022-04-21 13:20:00,250.88,251.34,250.85,251.1,4399.0,232.4977,232.924,232.4699,232.7015,4399.0
2022-04-21 13:25:00,250.77,251.15,250.75,251.15,5968.0,232.3957,232.7479,232.3772,232.7479,5968.0
2022-04-21 13:30:00,251.29,251.43,251.21,251.4,1554.0,232.8776,233.0074,232.8035,232.9796,1554.0
2022-04-21 13:35:00,251.07,251.07,250.73,250.73,1500.0,232.6737,232.6737,232.3587,232.3587,1500.0
2022-04-21 13:40:00,250.75,251.15,250.75,251.01,4723.0,232.3772,232.7479,232.3772,232.6181,4723.0
2022-04-21 13:45:00,250.98,251.52,250.96,251.45,4538.0,232.5903,233.0908,232.5718,233.0259,4538.0
2022-04-21 13:50:00,251.32,251.35,251.1,251.13,1867.0,232.9054,232.9332,232.7015,232.7293,1867.0
2022-04-21 13:55:00,251.08,251.29,250.75,250.82,2754.0,232.683,232.8776,232.3772,232.4421,2754.0
2022-04-21 14:00:00,250.77,250.91,250.57,250.76,14731.0,232.3957,232.5255,232.2104,232.3865,14731.0
2022-04-21 14:05:00,250.76,250.95,250.74,250.92,10371.0,232.3865,232.5625,232.3679,232.5347,10371.0
2022-04-21 14:10:00,250.8,251.13,250.8,251.01,4632.0,232.4235,232.7293,232.4235,232.6181,4632.0
2022-04-21 14:15:00,250.77,251.18,250.73,251.11,5618.0,232.3957,232.7757,232.3587,232.7108,5618.0
2022-04-21 14:20:00,251.19,251.5,251.16,251.28,4824.0,232.7849,233.0722,232.7571,232.8684,4824.0
2022-04-21 14:25:00,251.26,251.48,251.26,251.44,5724.0,232.8498,233.0537,232.8498,233.0166,5724.0
2022-04-21 14:30:00,251.36,252.05,251.35,251.98,10561.0,232.9425,233.5819,232.9332,233.5171,10561.0
2022-04-21 14:35:00,252.0,252.36,251.85,251.91,6650.0,233.5356,233.8692,233.3966,233.4522,6650.0
2022-04-21 14:40:00,251.92,252.17,251.83,251.91,7939.0,233.4615,233.6931,233.3781,233.4522,7939.0
2022-04-21 14:45:00,251.84,251.92,251.33,251.33,8180.0,233.3873,233.4615,232.9147,232.9147,8180.0
2022-04-21 14:50:00,251.34,251.37,251.05,251.18,6292.0,232.924,232.9518,232.6552,232.7757,6292.0
2022-04-21 14:55:00,250.97,251.3,250.97,251.22,5299.0,232.5811,232.8869,232.5811,232.8128,5299.0
2022-04-21 15:00:00,251.22,251.33,250.9,250.9,12215.0,232.8128,232.9147,232.5162,232.5162,12215.0
2022-04-21 15:05:00,250.92,251.41,250.92,251.08,15156.0,232.5347,232.9888,232.5347,232.683,15156.0
2022-04-21 15:10:00,250.95,251.18,250.87,251.1,17613.0,232.5625,232.7757,232.4884,232.7015,17613.0
2022-04-21 15:15:00,251.02,251.19,250.87,251.17,13415.0,232.6274,232.7849,232.4884,232.7664,13415.0
2022-04-21 15:20:00,251.17,251.35,251.0,251.35,3656.0,232.7664,232.9332,232.6089,232.9332,3656.0
2022-04-21 15:25:00,251.27,251.58,250.95,251.53,9622.0,232.8591,233.1464,232.5625,233.1,9622.0
2022-04-21 15:30:00,251.42,252.0,251.3,251.59,19411.0,232.9981,233.5356,232.8869,233.1556,19411.0
2022-04-21 15:35:00,251.57,251.8,251.24,251.8,45074.0,233.1371,233.3503,232.8313,233.3503,45074.0
2022-04-21 15:40:00,251.87,251.87,251.6,251.64,29580.0,233.4151,233.4151,233.1649,233.202,29580.0
2022-04-21 15:45:00,251.62,251.7,250.66,250.7,27662.0,233.1834,233.2576,232.2938,232.3309,27662.0
2022-04-21 15:50:00,250.61,251.49,250.61,251.21,26747.0,232.2474,233.063,232.2474,232.8035,26747.0
2022-04-21 15:55:00,251.16,251.29,250.96,251.19,63611.0,232.7571,232.8776,232.5718,232.7849,63611.0
2022-04-22 09:30:00,249.93,250.0,248.63,249.07,14252.0,231.6173,231.6821,230.4125,230.8203,14252.0
2022-04-22 09:35:00,249.03,249.06,246.9,246.9,6445.0,230.7832,230.811,228.8093,228.8093,6445.0
2022-04-22 09:40:00,246.84,246.98,245.05,245.12,10950.0,228.7537,228.8834,227.0948,227.1597,10950.0
2022-04-22 09:45:00,244.74,245.22,244.16,244.43,13622.0,226.8076,227.2524,226.27,226.5203,13622.0
2022-04-22 09:50:00,244.34,245.03,243.86,245.03,5405.0,226.4369,227.0763,225.992,227.0763,5405.0
2022-04-22 09:55:00,244.8,244.8,243.75,243.75,5277.0,226.8632,226.8632,225.8901,225.8901,5277.0
2022-04-22 10:00:00,243.81,244.5,243.81,244.38,4183.0,225.9457,226.5851,225.9457,226.4739,4183.0
2022-04-22 10:05:00,244.47,244.72,244.11,244.3,6617.0,226.5573,226.789,226.2237,226.3998,6617.0
2022-04-22 10:10:00,244.22,244.38,244.0,244.32,10277.0,226.3257,226.4739,226.1218,226.4183,10277.0
2022-04-22 10:15:00,244.19,244.48,243.94,244.14,6735.0,226.2978,226.5666,226.0662,226.2515,6735.0
2022-04-22 10:20:00,244.11,244.62,244.1,244.27,13229.0,226.2237,226.6963,226.2144,226.372,13229.0
2022-04-22 10:25:00,244.12,244.35,243.86,244.24,13373.0,226.233,226.4461,225.992,226.3442,13373.0
2022-04-22 10:30:00,244.31,244.81,244.23,244.66,3323.0,226.4091,226.8724,226.3349,226.7334,3323.0
2022-04-22 10:35:00,244.77,245.02,244.5,244.66,2991.0,226.8354,227.067,226.5851,226.7334,2991.0
2022-04-22 10:40:00,244.4,244.43,243.22,243.39,10915.0,226.4925,226.5203,225.3989,225.5565,10915.0
2022-04-22 10:45:00,243.54,244.35,243.54,243.95,5681.0,225.6955,226.4461,225.6955,226.0754,5681.0
2022-04-22 10:50:00,243.93,243.94,243.49,243.49,9488.0,226.0569,226.0662,225.6491,225.6491,9488.0
2022-04-22 10:55:00,243.62,243.75,243.26,243.26,3655.0,225.7696,225.8901,225.436,225.436,3655.0
2022-04-22 11:00:00,243.37,243.37,243.06,243.3,4781.0,225.5379,225.5379,225.2506,225.4731,4781.0
2022-04-22 11:05:00,243.42,243.95,243.32,243.77,2979.0,225.5843,226.0754,225.4916,225.9086,2979.0
2022-04-22 11:10:00,243.76,243.89,243.57,243.8,1100.0,225.8994,226.0198,225.7233,225.9364,1100.0
2022-04-22 11:15:00,243.94,244.0,243.72,243.78,1940.0,226.0662,226.1218,225.8623,225.9179,1940.0
2022-04-22 11:20:00,243.85,243.97,243.43,243.46,3444.0,225.9828,226.094,225.5935,225.6213,3444.0
2022-04-22 11:25:00,243.63,244.36,243.62,244.36,7142.0,225.7789,226.4554,225.7696,226.4554,7142.0
2022-04-22 11:30:00,244.36,244.97,244.29,244.69,3307.0,226.4554,227.0207,226.3905,226.7612,3307.0
2022-04-22 11:35:00,244.78,245.27,244.74,245.26,5492.0,226.8446,227.2987,226.8076,227.2894,5492.0
2022-04-22 11:40:00,245.23,245.23,244.83,244.84,4046.0,227.2616,227.2616,226.891,226.9002,4046.0
2022-04-22 11:45:00,244.9,244.96,244.56,244.61,5101.0,226.9558,227.0114,226.6407,226.6871,5101.0
2022-04-22 11:50:00,244.69,245.0,244.61,244.98,4729.0,226.7612,227.0485,226.6871,227.03,4729.0
2022-04-22 11:55:00,244.98,245.09,244.82,244.91,4303.0,227.03,227.1319,226.8817,226.9651,4303.0
2022-04-22 12:00:00,244.87,244.95,244.62,244.66,4736.0,226.928,227.0022,226.6963,226.7334,4736.0
2022-04-22 12:05:00,244.8,245.0,244.52,244.52,3470.0,226.8632,227.0485,226.6037,226.6037,3470.0
2022-04-22 12:10:00,244.44,244.55,244.24,244.54,2644.0,226.5295,226.6315,226.3442,226.6222,2644.0
2022-04-22 12:15:00,244.53,244.55,243.71,244.17,14831.0,226.6129,226.6315,225.853,226.2793,14831.0
2022-04-22 12:20:00,244.17,244.82,244.17,244.82,3735.0,226.2793,226.8817,226.2793,226.8817,3735.0
2022-04-22 12:25:00,244.78,245.18,244.78,245.18,3029.0,226.8446,227.2153,226.8446,227.2153,3029.0
2022-04-22 12:30:00,245.27,245.71,245.27,245.71,3832.0,227.2987,227.7065,227.2987,227.7065,3832.0
2022-04-22 12:35:00,245.71,245.82,245.58,245.59,1155.0,227.7065,227.8084,227.586,227.5953,1155.0
2022-04-22 12:40:00,245.59,245.6,245.0,245.18,2062.0,227.5953,227.6045,227.0485,227.2153,2062.0
2022-04-22 12:45:00,245.19,245.19,245.07,245.07,800.0,227.2246,227.2246,227.1134,227.1134,800.0
2022-04-22 12:50:00,245.12,245.14,244.9,244.9,2375.0,227.1597,227.1782,226.9558,226.9558,2375.0
2022-04-22 12:55:00,244.88,245.1,244.85,245.0,2474.0,226.9373,227.1412,226.9095,227.0485,2474.0
2022-04-22 13:00:00,245.1,245.14,244.93,244.94,1504.0,227.1412,227.1782,226.9836,226.9929,1504.0
2022-04-22 13:05:00,245.02,245.3,245.02,245.09,1455.0,227.067,227.3265,227.067,227.1319,1455.0
2022-04-22 13:10:00,244.99,245.23,244.91,245.23,7058.0,227.0392,227.2616,226.9651,227.2616,7058.0
2022-04-22 13:15:00,245.4,245.4,244.9,244.9,2087.0,227.4192,227.4192,226.9558,226.9558,2087.0
2022-04-22 13:20:00,244.88,244.88,244.43,244.58,4224.0,226.9373,226.9373,226.5203,226.6593,4224.0
2022-04-22 13:25:00,244.58,244.58,244.28,244.31,7549.0,226.6593,226.6593,226.3813,226.4091,7549.0
2022-04-22 13:30:00,244.3,244.66,244.21,244.4,5531.0,226.3998,226.7334,226.3164,226.4925,5531.0
2022-04-22 13:35:00,244.5,244.58,244.23,244.3,2968.0,226.5851,226.6593,226.3349,226.3998,2968.0
2022-04-22 13:40:00,244.18,244.36,244.12,244.26,4643.0,226.2886,226.4554,226.233,226.3627,4643.0
2022-04-22 13:45:00,244.32,244.42,244.23,244.23,3040.0,226.4183,226.511,226.3349,226.3349,3040.0
2022-04-22 13:50:00,244.23,244.3,244.12,244.23,2465.0,226.3349,226.3998,226.233,226.3349,2465.0
2022-04-22 13:55:00,244.28,244.29,244.13,244.13,3583.0,226.3813,226.3905,226.2422,226.2422,3583.0
2022-04-22 14:00:00,244.04,244.38,244.03,244.38,5284.0,226.1588,226.4739,226.1496,226.4739,5284.0
2022-04-22 14:05:00,244.37,244.56,244.08,244.31,3870.0,226.4647,226.6407,226.1959,226.4091,3870.0
2022-04-22 14:10:00,244.31,244.48,244.24,244.29,2024.0,226.4091,226.5666,226.3442,226.3905,2024.0
2022-04-22 14:15:00,244.25,244.75,244.13,244.75,4619.0,226.3535,226.8168,226.2422,226.8168,4619.0
2022-04-22 14:20:00,244.71,244.97,244.5,244.78,2432.0,226.7797,227.0207,226.5851,226.8446,2432.0
2022-04-22 14:25:00,244.59,244.6,244.35,244.36,2849.0,226.6685,226.6778,226.4461,226.4554,2849.0
2022-04-22 14:30:00,244.36,244.5,244.0,244.09,10112.0,226.4554,226.5851,226.1218,226.2052,10112.0
2022-04-22 14:35:00,244.08,244.1,243.83,243.97,4668.0,226.1959,226.2144,225.9642,226.094,4668.0
2022-04-22 14:40:00,243.93,244.11,243.93,243.98,3538.0,226.0569,226.2237,226.0569,226.1032,3538.0
2022-04-22 14:45:00,244.14,244.14,243.93,243.93,2364.0,226.2515,226.2515,226.0569,226.0569,2364.0
2022-04-22 14:50:00,243.97,244.04,243.69,243.75,6381.0,226.094,226.1588,225.8345,225.8901,6381.0
2022-04-22 14:55:00,243.76,243.77,243.35,243.68,4535.0,225.8994,225.9086,225.5194,225.8252,4535.0
2022-04-22 15:00:00,243.69,243.71,243.04,243.14,5946.0,225.8345,225.853,225.2321,225.3248,5946.0
2022-04-22 15:05:00,243.14,243.15,242.62,242.62,3930.0,225.3248,225.3341,224.8429,224.8429,3930.0
2022-04-22 15:10:00,242.56,243.99,242.53,243.82,7350.0,224.7873,226.1125,224.7595,225.955,7350.0
2022-04-22 15:15:00,243.78,244.49,243.64,244.48,11473.0,225.9179,226.5759,225.7881,226.5666,11473.0
2022-04-22 15:20:00,244.47,244.47,243.94,244.0,6522.0,226.5573,226.5573,226.0662,226.1218,6522.0
2022-04-22 15:25:00,244.11,244.29,244.01,244.12,7447.0,226.2237,226.3905,226.131,226.233,7447.0
2022-04-22 15:30:00,244.15,245.01,244.12,245.01,6416.0,226.2608,227.0578,226.233,227.0578,6416.0
2022-04-22 15:35:00,245.01,245.16,244.84,245.01,10769.0,227.0578,227.1968,226.9002,227.0578,10769.0
2022-04-22 15:40:00,245.0,245.13,244.61,244.72,9290.0,227.0485,227.169,226.6871,226.789,9290.0
2022-04-22 15:45:00,244.66,244.77,244.1,244.12,11818.0,226.7334,226.8354,226.2144,226.233,11818.0
2022-04-22 15:50:00,244.1,244.1,243.17,243.29,22502.0,226.2144,226.2144,225.3526,225.4638,22502.0
2022-04-22 15:55:00,243.28,243.37,242.87,243.0,80232.0,225.4545,225.5379,225.0746,225.195,80232.0
2022-04-25 09:30:00,242.22,243.36,242.22,242.76,33351.0,224.4722,225.5287,224.4722,224.9726,33351.0
2022-04-25 09:35:00,242.68,243.42,242.5,242.91,3028.0,224.8985,225.5843,224.7317,225.1116,3028.0
2022-04-25 09:40:00,242.76,243.49,242.6,242.84,9184.0,224.9726,225.6491,224.8244,225.0468,9184.0
2022-04-25 09:45:00,242.85,243.32,242.57,243.27,9109.0,225.056,225.4916,224.7965,225.4453,9109.0
2022-04-25 09:50:00,243.2,244.34,242.8,242.8,9493.0,225.3804,226.4369,225.0097,225.0097,9493.0
2022-04-25 09:55:00,242.96,243.14,240.95,241.04,17293.0,225.158,225.3248,223.2952,223.3787,17293.0
2022-04-25 10:00:00,240.92,241.19,240.55,240.56,8496.0,223.2674,223.5177,222.9246,222.9338,8496.0
2022-04-25 10:05:00,240.7,240.92,239.26,239.59,29345.0,223.0636,223.2674,221.7291,222.0349,29345.0
2022-04-25 10:10:00,239.58,239.95,239.49,239.49,6110.0,222.0256,222.3685,221.9422,221.9422,6110.0
2022-04-25 10:15:00,239.51,239.71,239.08,239.29,11700.0,221.9608,222.1461,221.5623,221.7569,11700.0
2022-04-25 10:20:00,239.61,239.84,238.97,239.84,8024.0,222.0534,222.2666,221.4603,222.2666,8024.0
2022-04-25 10:25:00,240.03,240.85,240.03,240.53,9365.0,222.4427,223.2026,222.4427,222.906,9365.0
2022-04-25 10:30:00,240.43,240.85,240.34,240.75,10549.0,222.8133,223.2026,222.7299,223.1099,10549.0
2022-04-25 10:35:00,240.8,240.8,239.7,239.7,4669.0,223.1562,223.1562,222.1368,222.1368,4669.0
2022-04-25 10:40:00,239.45,239.45,238.65,239.23,6515.0,221.9052,221.9052,221.1638,221.7013,6515.0
2022-04-25 10:45:00,239.27,239.72,239.05,239.47,7497.0,221.7383,222.1554,221.5345,221.9237,7497.0
2022-04-25 10:50:00,239.53,239.53,238.65,238.68,12271.0,221.9793,221.9793,221.1638,221.1916,12271.0
2022-04-25 10:55:00,238.73,238.84,237.77,237.82,3578.0,221.2379,221.3399,220.3483,220.3946,3578.0
2022-04-25 11:00:00,237.89,238.3,237.88,238.3,1450.0,220.4595,220.8394,220.4502,220.8394,1450.0
2022-04-25 11:05:00,238.31,238.51,237.89,237.9,2889.0,220.8487,221.034,220.4595,220.4687,2889.0
2022-04-25 11:10:00,237.9,238.58,237.73,238.27,5656.0,220.4687,221.0989,220.3112,220.8116,5656.0
2022-04-25 11:15:00,238.19,239.0,237.95,238.81,6440.0,220.7375,221.4881,220.5151,221.312,6440.0
2022-04-25 11:20:00,238.85,239.13,238.77,238.98,5357.0,221.3491,221.6086,221.275,221.4696,5357.0
2022-04-25 11:25:00,238.97,239.18,238.48,238.59,3057.0,221.4603,221.6549,221.0062,221.1082,3057.0
2022-04-25 11:30:00,238.7,238.7,238.14,238.41,3374.0,221.2101,221.2101,220.6911,220.9414,3374.0
2022-04-25 11:35:00,238.5,238.88,238.5,238.83,5561.0,221.0248,221.3769,221.0248,221.3306,5561.0
2022-04-25 11:40:00,238.84,238.84,238.3,238.33,9644.0,221.3399,221.3399,220.8394,220.8672,9644.0
2022-04-25 11:45:00,238.19,238.21,237.98,238.17,6587.0,220.7375,220.756,220.5429,220.7189,6587.0
2022-04-25 11:50:00,238.25,238.41,238.09,238.21,11558.0,220.7931,220.9414,220.6448,220.756,11558.0
2022-04-25 11:55:00,238.11,238.82,238.1,238.64,10194.0,220.6633,221.3213,220.6541,221.1545,10194.0
2022-04-25 12:00:00,238.49,238.64,238.26,238.49,3304.0,221.0155,221.1545,220.8023,221.0155,3304.0
2022-04-25 12:05:00,238.53,239.09,238.41,239.01,10427.0,221.0526,221.5715,220.9414,221.4974,10427.0
2022-04-25 12:10:00,238.81,239.13,238.81,238.82,2046.0,221.312,221.6086,221.312,221.3213,2046.0
2022-04-25 12:15:00,238.56,238.61,238.22,238.54,7443.0,221.0804,221.1267,220.7653,221.0618,7443.0
2022-04-25 12:20:00,238.68,239.06,238.58,239.0,5043.0,221.1916,221.5437,221.0989,221.4881,5043.0
2022-04-25 12:25:00,239.12,239.24,238.74,238.93,2828.0,221.5993,221.7105,221.2472,221.4233,2828.0
2022-04-25 12:30:00,238.84,239.17,238.77,238.95,3033.0,221.3399,221.6457,221.275,221.4418,3033.0
2022-04-25 12:35:00,239.04,239.35,238.99,238.99,5295.0,221.5252,221.8125,221.4789,221.4789,5295.0
2022-04-25 12:40:00,238.99,239.13,238.89,238.89,3781.0,221.4789,221.6086,221.3862,221.3862,3781.0
2022-04-25 12:45:00,238.89,239.1,238.71,239.1,5075.0,221.3862,221.5808,221.2194,221.5808,5075.0
2022-04-25 12:50:00,239.23,239.25,238.67,238.67,2284.0,221.7013,221.7198,221.1823,221.1823,2284.0
2022-04-25 12:55:00,238.47,238.61,238.27,238.37,1959.0,220.997,221.1267,220.8116,220.9043,1959.0
2022-04-25 13:00:00,238.56,238.57,237.86,237.93,10639.0,221.0804,221.0896,220.4317,220.4965,10639.0
2022-04-25 13:05:00,237.93,238.44,237.72,238.33,3548.0,220.4965,220.9692,220.3019,220.8672,3548.0
2022-04-25 13:10:00,238.47,238.8,238.42,238.7,6370.0,220.997,221.3028,220.9506,221.2101,6370.0
2022-04-25 13:15:00,238.76,239.06,238.67,238.67,4164.0,221.2657,221.5437,221.1823,221.1823,4164.0
2022-04-25 13:20:00,238.81,238.9,238.69,238.82,9344.0,221.312,221.3955,221.2008,221.3213,9344.0
2022-04-25 13:25:00,238.86,239.03,238.5,238.88,5406.0,221.3584,221.5159,221.0248,221.3769,5406.0
2022-04-25 13:30:00,238.84,239.14,238.72,238.74,3778.0,221.3399,221.6179,221.2286,221.2472,3778.0
2022-04-25 13:35:00,238.85,239.15,238.67,238.89,6300.0,221.3491,221.6271,221.1823,221.3862,6300.0
2022-04-25 13:40:00,239.02,239.38,239.0,239.17,5553.0,221.5067,221.8403,221.4881,221.6457,5553.0
2022-04-25 13:45:00,239.47,239.54,239.21,239.44,6586.0,221.9237,221.9886,221.6827,221.8959,6586.0
2022-04-25 13:50:00,239.44,239.86,239.05,239.74,8750.0,221.8959,222.2851,221.5345,222.1739,8750.0
2022-04-25 13:55:00,239.56,239.71,239.24,239.24,2716.0,222.0071,222.1461,221.7105,221.7105,2716.0
2022-04-25 14:00:00,239.26,239.44,238.92,239.05,2351.0,221.7291,221.8959,221.414,221.5345,2351.0
2022-04-25 14:05:00,239.1,239.75,239.09,239.69,5014.0,221.5808,222.1832,221.5715,222.1276,5014.0
2022-04-25 14:10:00,239.76,239.94,239.34,239.85,5938.0,222.1924,222.3593,221.8032,222.2758,5938.0
2022-04-25 14:15:00,239.83,240.31,239.83,240.12,3782.0,222.2573,222.7021,222.2573,222.5261,3782.0
2022-04-25 14:20:00,240.13,240.75,239.94,240.75,3110.0,222.5353,223.1099,222.3593,223.1099,3110.0
2022-04-25 14:25:00,240.8,241.12,240.53,241.12,7095.0,223.1562,223.4528,222.906,223.4528,7095.0
2022-04-25 14:30:00,241.34,241.75,240.97,241.73,7598.0,223.6567,224.0366,223.3138,224.0181,7598.0
2022-04-25 14:35:00,241.73,241.73,241.07,241.1,2002.0,224.0181,224.0181,223.4065,223.4343,2002.0
2022-04-25 14:40:00,241.09,241.34,240.95,240.95,3560.0,223.425,223.6567,223.2952,223.2952,3560.0
2022-04-25 14:45:00,241.03,241.65,240.95,241.65,2687.0,223.3694,223.944,223.2952,223.944,2687.0
2022-04-25 14:50:00,241.63,241.82,241.44,241.81,2533.0,223.9254,224.1015,223.7493,224.0922,2533.0
2022-04-25 14:55:00,241.76,241.81,241.26,241.29,3841.0,224.0459,224.0922,223.5825,223.6103,3841.0
2022-04-25 15:00:00,241.24,241.28,240.59,240.59,2072.0,223.564,223.6011,222.9616,222.9616,2072.0
2022-04-25 15:05:00,240.72,241.03,240.54,240.98,4069.0,223.0821,223.3694,222.9153,223.3231,4069.0
2022-04-25 15:10:00,240.96,241.26,240.94,241.23,4396.0,223.3045,223.5825,223.286,223.5547,4396.0
2022-04-25 15:15:00,241.46,241.96,241.39,241.85,5123.0,223.7679,224.2312,223.703,224.1293,5123.0
2022-04-25 15:20:00,241.94,242.66,241.94,242.66,3360.0,224.2127,224.88,224.2127,224.88,3360.0
2022-04-25 15:25:00,242.68,242.8,242.06,242.71,5038.0,224.8985,225.0097,224.3239,224.9263,5038.0
2022-04-25 15:30:00,242.68,243.07,242.67,243.03,7613.0,224.8985,225.2599,224.8892,225.2228,7613.0
2022-04-25 15:35:00,243.01,243.46,242.93,243.23,6561.0,225.2043,225.6213,225.1302,225.4082,6561.0
2022-04-25 15:40:00,243.29,243.38,242.73,243.13,6673.0,225.4638,225.5472,224.9448,225.3155,6673.0
2022-04-25 15:45:00,243.23,243.53,242.9,243.0,9523.0,225.4082,225.6862,225.1024,225.195,9523.0
2022-04-25 15:50:00,243.0,243.21,242.44,243.06,18189.0,225.195,225.3897,224.6761,225.2506,18189.0
2022-04-25 15:55:00,242.93,243.05,242.36,242.93,65102.0,225.1302,225.2414,224.6019,225.1302,65102.0
2022-04-26 09:30:00,242.37,243.83,242.37,243.36,19458.0,224.6112,225.9642,224.6112,225.5287,19458.0
2022-04-26 09:35:00,243.04,244.02,243.04,243.63,6166.0,225.2321,226.1403,225.2321,225.7789,6166.0
2022-04-26 09:40:00,243.27,243.45,242.29,242.92,4507.0,225.4453,225.6121,224.5371,225.1209,4507.0
2022-04-26 09:45:00,243.28,243.95,243.01,243.58,4316.0,225.4545,226.0754,225.2043,225.7325,4316.0
2022-04-26 09:50:00,243.58,244.22,243.28,243.28,5666.0,225.7325,226.3257,225.4545,225.4545,5666.0
2022-04-26 09:55:00,243.21,243.37,243.06,243.1,1835.0,225.3897,225.5379,225.2506,225.2877,1835.0
2022-04-26 10:00:00,243.42,243.65,243.29,243.47,4315.0,225.5843,225.7974,225.4638,225.6306,4315.0
2022-04-26 10:05:00,243.94,244.03,243.8,243.92,1000.0,226.0662,226.1496,225.9364,226.0476,1000.0
2022-04-26 10:10:00,243.83,243.83,243.06,243.2,600.0,225.9642,225.9642,225.2506,225.3804,600.0
2022-04-26 10:15:00,242.93,243.12,241.12,241.25,8230.0,225.1302,225.3062,223.4528,223.5733,8230.0
2022-04-26 10:20:00,241.1,241.74,240.87,240.87,5516.0,223.4343,224.0274,223.2211,223.2211,5516.0
2022-04-26 10:25:00,241.0,241.0,240.34,240.69,6121.0,223.3416,223.3416,222.7299,223.0543,6121.0
2022-04-26 10:30:00,240.58,240.9,239.77,239.99,11032.0,222.9524,223.2489,222.2017,222.4056,11032.0
2022-04-26 10:35:00,239.98,240.12,239.51,239.76,2502.0,222.3963,222.5261,221.9608,222.1924,2502.0
2022-04-26 10:40:00,239.59,239.59,238.73,238.91,5048.0,222.0349,222.0349,221.2379,221.4047,5048.0
2022-04-26 10:45:00,239.07,239.33,238.87,239.33,2477.0,221.553,221.7939,221.3677,221.7939,2477.0
2022-04-26 10:50:00,239.14,239.34,238.96,238.97,3343.0,221.6179,221.8032,221.4511,221.4603,3343.0
2022-04-26 10:55:00,238.89,239.18,238.79,238.79,4782.0,221.3862,221.6549,221.2935,221.2935,4782.0
2022-04-26 11:00:00,238.8,238.8,238.49,238.71,4000.0,221.3028,221.3028,221.0155,221.2194,4000.0
2022-04-26 11:05:00,238.74,238.88,238.07,238.07,2943.0,221.2472,221.3769,220.6263,220.6263,2943.0
2022-04-26 11:10:00,238.0,238.0,237.09,237.66,9365.0,220.5614,220.5614,219.7181,220.2463,9365.0
2022-04-26 11:15:00,237.48,237.54,236.42,236.65,12999.0,220.0795,220.1351,219.0972,219.3103,12999.0
2022-04-26 11:20:00,236.62,237.73,236.62,237.72,3781.0,219.2825,220.3112,219.2825,220.3019,3781.0
2022-04-26 11:25:00,237.32,237.41,236.98,237.08,4712.0,219.9312,220.0146,219.6161,219.7088,4712.0
2022-04-26 11:30:00,237.12,237.52,236.94,237.05,5977.0,219.7459,220.1166,219.5791,219.681,5977.0
2022-04-26 11:35:00,237.04,237.19,236.49,236.95,5927.0,219.6717,219.8107,219.162,219.5883,5927.0
2022-04-26 11:40:00,236.78,236.78,236.28,236.54,5050.0,219.4308,219.4308,218.9674,219.2084,5050.0
2022-04-26 11:45:00,236.51,236.73,236.2,236.31,2791.0,219.1806,219.3845,218.8933,218.9952,2791.0
2022-04-26 11:50:00,236.35,236.35,236.18,236.22,1030.0,219.0323,219.0323,218.8748,218.9118,1030.0
2022-04-26 11:55:00,236.16,236.16,235.22,235.29,10109.0,218.8562,218.8562,217.9851,218.05,10109.0
2022-04-26 12:00:00,235.29,235.94,235.27,235.94,10381.0,218.05,218.6523,218.0314,218.6523,10381.0
2022-04-26 12:05:00,236.09,236.76,236.08,236.76,2704.0,218.7913,219.4123,218.7821,219.4123,2704.0
2022-04-26 12:10:00,236.45,236.63,236.39,236.63,2753.0,219.125,219.2918,219.0694,219.2918,2753.0
2022-04-26 12:15:00,236.79,236.81,236.49,236.7,4902.0,219.4401,219.4586,219.162,219.3567,4902.0
2022-04-26 12:20:00,236.7,237.02,236.69,237.02,1577.0,219.3567,219.6532,219.3474,219.6532,1577.0
2022-04-26 12:25:00,236.98,237.48,236.93,237.43,3842.0,219.6161,220.0795,219.5698,220.0332,3842.0
2022-04-26 12:30:00,237.34,237.55,236.62,236.62,3289.0,219.9498,220.1444,219.2825,219.2825,3289.0
2022-04-26 12:35:00,236.72,236.96,236.37,236.81,7093.0,219.3752,219.5976,219.0508,219.4586,7093.0
2022-04-26 12:40:00,236.7,237.08,236.68,237.08,2748.0,219.3567,219.7088,219.3381,219.7088,2748.0
2022-04-26 12:45:00,237.04,237.13,236.95,237.08,1717.0,219.6717,219.7551,219.5883,219.7088,1717.0
2022-04-26 12:50:00,237.23,237.39,237.04,237.09,1403.0,219.8478,219.9961,219.6717,219.7181,1403.0
2022-04-26 12:55:00,237.16,237.64,237.08,237.64,1369.0,219.7829,220.2278,219.7088,220.2278,1369.0
2022-04-26 13:00:00,237.71,237.9,236.98,237.01,3135.0,220.2926,220.4687,219.6161,219.6439,3135.0
2022-04-26 13:05:00,237.08,237.27,237.05,237.13,2380.0,219.7088,219.8849,219.681,219.7551,2380.0
2022-04-26 13:10:00,236.99,237.11,236.8,236.8,3378.0,219.6254,219.7366,219.4493,219.4493,3378.0
2022-04-26 13:15:00,236.7,236.94,236.42,236.48,3217.0,219.3567,219.5791,219.0972,219.1528,3217.0
2022-04-26 13:20:00,236.51,236.62,236.33,236.48,3199.0,219.1806,219.2825,219.0138,219.1528,3199.0
2022-04-26 13:25:00,236.45,236.48,236.01,236.2,4595.0,219.125,219.1528,218.7172,218.8933,4595.0
2022-04-26 13:30:00,236.22,237.0,236.21,236.49,7345.0,218.9118,219.6347,218.9026,219.162,7345.0
2022-04-26 13:35:00,236.38,236.6,236.31,236.6,3324.0,219.0601,219.264,218.9952,219.264,3324.0
2022-04-26 13:40:00,236.68,237.39,236.6,237.33,3481.0,219.3381,219.9961,219.264,219.9405,3481.0
2022-04-26 13:45:00,237.42,237.54,237.07,237.24,2142.0,220.0239,220.1351,219.6995,219.8571,2142.0
2022-04-26 13:50:00,237.28,237.28,236.71,236.71,1822.0,219.8942,219.8942,219.3659,219.3659,1822.0
2022-04-26 13:55:00,236.7,236.88,236.44,236.54,1722.0,219.3567,219.5235,219.1157,219.2084,1722.0
2022-04-26 14:00:00,236.63,236.7,236.4,236.52,3210.0,219.2918,219.3567,219.0786,219.1898,3210.0
2022-04-26 14:05:00,236.5,236.5,236.34,236.35,2253.0,219.1713,219.1713,219.023,219.0323,2253.0
2022-04-26 14:10:00,236.27,236.42,236.25,236.26,1809.0,218.9582,219.0972,218.9396,218.9489,1809.0
2022-04-26 14:15:00,236.35,236.68,236.35,236.63,1920.0,219.0323,219.3381,219.0323,219.2918,1920.0
2022-04-26 14:20:00,236.5,237.09,236.5,236.88,1606.0,219.1713,219.7181,219.1713,219.5235,1606.0
2022-04-26 14:25:00,236.9,237.02,236.71,236.89,2051.0,219.542,219.6532,219.3659,219.5327,2051.0
2022-04-26 14:30:00,236.96,237.1,236.56,236.83,7340.0,219.5976,219.7273,219.2269,219.4771,7340.0
2022-04-26 14:35:00,236.96,237.26,236.95,237.12,1852.0,219.5976,219.8756,219.5883,219.7459,1852.0
2022-04-26 14:40:00,236.88,237.01,236.13,236.13,2113.0,219.5235,219.6439,218.8284,218.8284,2113.0
2022-04-26 14:45:00,236.13,236.5,236.12,236.31,3566.0,218.8284,219.1713,218.8191,218.9952,3566.0
2022-04-26 14:50:00,236.29,236.66,236.28,236.64,1707.0,218.9767,219.3196,218.9674,219.301,1707.0
2022-04-26 14:55:00,236.74,237.11,236.74,237.09,2471.0,219.3937,219.7366,219.3937,219.7181,2471.0
2022-04-26 15:00:00,237.08,237.08,236.77,236.84,2300.0,219.7088,219.7088,219.4215,219.4864,2300.0
2022-04-26 15:05:00,236.86,236.86,236.62,236.74,2033.0,219.5049,219.5049,219.2825,219.3937,2033.0
2022-04-26 15:10:00,236.85,237.07,236.48,236.58,3745.0,219.4957,219.6995,219.1528,219.2454,3745.0
2022-04-26 15:15:00,236.65,236.65,236.0,236.15,3979.0,219.3103,219.3103,218.7079,218.847,3979.0
2022-04-26 15:20:00,236.26,236.8,236.26,236.62,4854.0,218.9489,219.4493,218.9489,219.2825,4854.0
2022-04-26 15:25:00,236.75,236.75,236.22,236.39,3534.0,219.403,219.403,218.9118,219.0694,3534.0
2022-04-26 15:30:00,236.34,236.49,236.17,236.43,20100.0,219.023,219.162,218.8655,219.1064,20100.0
2022-04-26 15:35:00,236.38,236.71,236.22,236.6,7793.0,219.0601,219.3659,218.9118,219.264,7793.0
2022-04-26 15:40:00,236.67,236.69,236.2,236.64,10088.0,219.3289,219.3474,218.8933,219.301,10088.0
2022-04-26 15:45:00,236.53,236.71,236.07,236.16,14855.0,219.1991,219.3659,218.7728,218.8562,14855.0
2022-04-26 15:50:00,236.12,236.53,236.0,236.17,32652.0,218.8191,219.1991,218.7079,218.8655,32652.0
2022-04-26 15:55:00,236.1,236.37,235.6,235.61,58746.0,218.8006,219.0508,218.3373,218.3465,58746.0
2022-04-27 09:30:00,236.42,237.8,236.42,237.19,13833.0,219.0972,220.3761,219.0972,219.8107,13833.0
2022-04-27 09:35:00,237.26,237.7,236.86,237.25,3708.0,219.8756,220.2834,219.5049,219.8664,3708.0
2022-04-27 09:40:00,237.59,239.12,237.34,239.12,5980.0,220.1814,221.5993,219.9498,221.5993,5980.0
2022-04-27 09:45:00,239.32,240.14,239.14,239.79,2072.0,221.7847,222.5446,221.6179,222.2202,2072.0
2022-04-27 09:50:00,239.8,240.48,239.65,240.08,3900.0,222.2295,222.8597,222.0905,222.489,3900.0
2022-04-27 09:55:00,240.19,240.4,240.08,240.34,6120.0,222.5909,222.7855,222.489,222.7299,6120.0
2022-04-27 10:00:00,240.36,240.75,239.65,239.72,2400.0,222.7485,223.1099,222.0905,222.1554,2400.0
2022-04-27 10:05:00,239.78,239.94,239.24,239.24,5663.0,222.211,222.3593,221.7105,221.7105,5663.0
2022-04-27 10:10:00,239.44,239.44,238.03,238.22,3829.0,221.8959,221.8959,220.5892,220.7653,3829.0
2022-04-27 10:15:00,237.81,238.1,237.41,237.76,5044.0,220.3853,220.6541,220.0146,220.339,5044.0
2022-04-27 10:20:00,237.59,238.08,237.53,237.6,3685.0,220.1814,220.6355,220.1258,220.1907,3685.0
2022-04-27 10:25:00,237.58,238.07,237.57,237.96,4131.0,220.1722,220.6263,220.1629,220.5243,4131.0
2022-04-27 10:30:00,237.83,237.84,237.13,237.4,4862.0,220.4039,220.4131,219.7551,220.0054,4862.0
2022-04-27 10:35:00,237.48,238.15,237.34,238.13,3754.0,220.0795,220.7004,219.9498,220.6819,3754.0
2022-04-27 10:40:00,238.14,238.96,238.11,238.9,3607.0,220.6911,221.4511,220.6633,221.3955,3607.0
2022-04-27 10:45:00,238.89,239.88,238.89,239.59,4879.0,221.3862,222.3036,221.3862,222.0349,4879.0
2022-04-27 10:50:00,239.84,239.85,239.14,239.17,3789.0,222.2666,222.2758,221.6179,221.6457,3789.0
2022-04-27 10:55:00,238.97,239.51,238.96,239.4,5224.0,221.4603,221.9608,221.4511,221.8588,5224.0
2022-04-27 11:00:00,239.18,239.79,239.15,239.35,4477.0,221.6549,222.2202,221.6271,221.8125,4477.0
2022-04-27 11:05:00,239.42,239.75,239.01,239.59,5352.0,221.8774,222.1832,221.4974,222.0349,5352.0
2022-04-27 11:10:00,239.42,239.7,238.99,239.38,3608.0,221.8774,222.1368,221.4789,221.8403,3608.0
2022-04-27 11:15:00,239.68,240.02,239.58,239.97,4776.0,222.1183,222.4334,222.0256,222.3871,4776.0
2022-04-27 11:20:00,240.24,240.31,239.69,239.98,4725.0,222.6373,222.7021,222.1276,222.3963,4725.0
2022-04-27 11:25:00,239.97,240.44,239.63,240.25,6374.0,222.3871,222.8226,222.072,222.6465,6374.0
2022-04-27 11:30:00,240.48,241.18,240.22,240.46,6728.0,222.8597,223.5084,222.6187,222.8412,6728.0
2022-04-27 11:35:00,240.55,240.69,240.3,240.3,3776.0,222.9246,223.0543,222.6929,222.6929,3776.0
2022-04-27 11:40:00,240.09,240.43,240.09,240.36,2050.0,222.4983,222.8133,222.4983,222.7485,2050.0
2022-04-27 11:45:00,240.22,240.58,240.14,240.31,1572.0,222.6187,222.9524,222.5446,222.7021,1572.0
2022-04-27 11:50:00,240.19,240.19,239.57,239.57,2465.0,222.5909,222.5909,222.0164,222.0164,2465.0
2022-04-27 11:55:00,239.55,239.97,239.51,239.54,5213.0,221.9978,222.3871,221.9608,221.9886,5213.0
2022-04-27 12:00:00,239.46,239.83,239.44,239.83,2163.0,221.9144,222.2573,221.8959,222.2573,2163.0
2022-04-27 12:05:00,239.98,240.31,239.91,240.28,1722.0,222.3963,222.7021,222.3315,222.6743,1722.0
2022-04-27 12:10:00,240.25,240.45,240.1,240.1,3659.0,222.6465,222.8319,222.5075,222.5075,3659.0
2022-04-27 12:15:00,239.98,240.23,239.91,239.91,1446.0,222.3963,222.628,222.3315,222.3315,1446.0
2022-04-27 12:20:00,240.09,240.78,239.88,240.74,1661.0,222.4983,223.1377,222.3036,223.1006,1661.0
2022-04-27 12:25:00,240.73,240.74,240.43,240.72,4405.0,223.0914,223.1006,222.8133,223.0821,4405.0
2022-04-27 12:30:00,240.94,241.07,240.44,240.64,6749.0,223.286,223.4065,222.8226,223.008,6749.0
2022-04-27 12:35:00,240.77,241.03,240.33,241.03,7010.0,223.1284,223.3694,222.7207,223.3694,7010.0
2022-04-27 12:40:00,240.91,241.12,240.61,241.03,1400.0,223.2582,223.4528,222.9802,223.3694,1400.0
2022-04-27 12:45:00,241.08,241.3,240.83,241.14,2540.0,223.4157,223.6196,223.184,223.4713,2540.0
2022-04-27 12:50:00,241.27,241.35,241.12,241.34,2219.0,223.5918,223.6659,223.4528,223.6567,2219.0
2022-04-27 12:55:00,241.38,241.38,240.98,241.22,1820.0,223.6937,223.6937,223.3231,223.5455,1820.0
2022-04-27 13:00:00,241.22,241.43,240.44,241.09,3336.0,223.5455,223.7401,222.8226,223.425,3336.0
2022-04-27 13:05:00,240.99,241.16,240.25,240.47,2196.0,223.3323,223.4899,222.6465,222.8504,2196.0
2022-04-27 13:10:00,240.25,240.75,240.05,240.37,4124.0,222.6465,223.1099,222.4612,222.7577,4124.0
2022-04-27 13:15:00,240.38,240.44,240.14,240.44,1663.0,222.767,222.8226,222.5446,222.8226,1663.0
2022-04-27 13:20:00,240.43,240.92,240.37,240.37,1000.0,222.8133,223.2674,222.7577,222.7577,1000.0
2022-04-27 13:25:00,240.46,240.93,240.25,240.81,1935.0,222.8412,223.2767,222.6465,223.1655,1935.0
2022-04-27 13:30:00,241.11,241.3,240.78,241.0,3269.0,223.4435,223.6196,223.1377,223.3416,3269.0
2022-04-27 13:35:00,241.17,241.28,240.41,240.62,3105.0,223.4991,223.6011,222.7948,222.9894,3105.0
2022-04-27 13:40:00,240.83,240.93,240.53,240.76,2073.0,223.184,223.2767,222.906,223.1192,2073.0
2022-04-27 13:45:00,240.73,241.11,240.66,241.11,1515.0,223.0914,223.4435,223.0265,223.4435,1515.0
2022-04-27 13:50:00,241.2,241.42,241.13,241.37,1895.0,223.5269,223.7308,223.4621,223.6845,1895.0
2022-04-27 13:55:00,241.28,241.28,241.04,241.1,967.0,223.6011,223.6011,223.3787,223.4343,967.0
2022-04-27 14:00:00,241.08,241.11,240.84,240.9,1300.0,223.4157,223.4435,223.1933,223.2489,1300.0
2022-04-27 14:05:00,240.82,241.03,240.79,240.99,1184.0,223.1748,223.3694,223.147,223.3323,1184.0
2022-04-27 14:10:00,241.0,241.04,240.75,241.04,1296.0,223.3416,223.3787,223.1099,223.3787,1296.0
2022-04-27 14:15:00,240.94,240.95,240.57,240.58,1386.0,223.286,223.2952,222.9431,222.9524,1386.0
2022-04-27 14:20:00,240.81,241.02,240.7,240.7,1911.0,223.1655,223.3601,223.0636,223.0636,1911.0
2022-04-27 14:25:00,240.54,240.78,240.54,240.61,415.0,222.9153,223.1377,222.9153,222.9802,415.0
2022-04-27 14:30:00,240.63,240.99,240.6,240.91,1895.0,222.9987,223.3323,222.9709,223.2582,1895.0
2022-04-27 14:35:00,240.81,240.86,240.25,240.51,1748.0,223.1655,223.2118,222.6465,222.8875,1748.0
2022-04-27 14:40:00,240.61,241.07,240.59,241.0,4272.0,222.9802,223.4065,222.9616,223.3416,4272.0
2022-04-27 14:45:00,241.08,241.28,240.79,240.91,4681.0,223.4157,223.6011,223.147,223.2582,4681.0
2022-04-27 14:50:00,240.86,240.91,240.4,240.4,2449.0,223.2118,223.2582,222.7855,222.7855,2449.0
2022-04-27 14:55:00,240.28,240.28,239.52,239.73,4930.0,222.6743,222.6743,221.97,222.1646,4930.0
2022-04-27 15:00:00,239.76,239.94,239.49,239.53,20229.0,222.1924,222.3593,221.9422,221.9793,20229.0
2022-04-27 15:05:00,239.49,239.69,239.14,239.3,18106.0,221.9422,222.1276,221.6179,221.7661,18106.0
2022-04-27 15:10:00,239.19,239.26,238.77,239.14,5748.0,221.6642,221.7291,221.275,221.6179,5748.0
2022-04-27 15:15:00,239.33,239.33,238.83,239.08,3015.0,221.7939,221.7939,221.3306,221.5623,3015.0
2022-04-27 15:20:00,239.26,239.31,238.86,239.16,6305.0,221.7291,221.7754,221.3584,221.6364,6305.0
2022-04-27 15:25:00,239.0,239.33,238.94,239.29,7657.0,221.4881,221.7939,221.4325,221.7569,7657.0
2022-04-27 15:30:00,239.25,239.6,239.12,239.47,10422.0,221.7198,222.0442,221.5993,221.9237,10422.0
2022-04-27 15:35:00,239.39,239.62,239.05,239.14,7877.0,221.8496,222.0627,221.5345,221.6179,7877.0
2022-04-27 15:40:00,239.19,239.89,239.17,239.84,9189.0,221.6642,222.3129,221.6457,222.2666,9189.0
2022-04-27 15:45:00,239.7,240.07,238.76,238.8,38920.0,222.1368,222.4797,221.2657,221.3028,38920.0
2022-04-27 15:50:00,238.71,238.77,238.33,238.7,37545.0,221.2194,221.275,220.8672,221.2101,37545.0
2022-04-27 15:55:00,238.74,238.99,238.1,238.27,121494.0,221.2472,221.4789,220.6541,220.8116,121494.0
2022-04-28 09:30:00,239.83,239.95,238.22,238.29,25166.0,222.2573,222.3685,220.7653,220.8302,25166.0
2022-04-28 09:35:00,238.34,238.44,237.63,238.0,5730.0,220.8765,220.9692,220.2185,220.5614,5730.0
2022-04-28 09:40:00,237.91,238.29,237.03,237.28,9852.0,220.478,220.8302,219.6625,219.8942,9852.0
2022-04-28 09:45:00,237.23,238.35,237.22,238.0,9205.0,219.8478,220.8858,219.8386,220.5614,9205.0
2022-04-28 09:50:00,237.9,238.43,237.9,238.05,12639.0,220.4687,220.9599,220.4687,220.6077,12639.0
2022-04-28 09:55:00,238.2,238.22,237.84,238.03,13123.0,220.7467,220.7653,220.4131,220.5892,13123.0
2022-04-28 10:00:00,238.16,238.48,236.25,236.26,8529.0,220.7097,221.0062,218.9396,218.9489,8529.0
2022-04-28 10:05:00,236.3,236.94,236.0,236.24,22231.0,218.986,219.5791,218.7079,218.9304,22231.0
2022-04-28 10:10:00,236.12,236.51,235.98,236.35,24833.0,218.8191,219.1806,218.6894,219.0323,24833.0
2022-04-28 10:15:00,236.39,236.72,236.24,236.65,23454.0,219.0694,219.3752,218.9304,219.3103,23454.0
2022-04-28 10:20:00,236.71,236.86,236.2,236.22,6925.0,219.3659,219.5049,218.8933,218.9118,6925.0
2022-04-28 10:25:00,236.2,236.51,235.78,235.78,10198.0,218.8933,219.1806,218.5041,218.5041,10198.0
2022-04-28 10:30:00,235.74,235.91,235.63,235.77,6680.0,218.467,218.6245,218.3651,218.4948,6680.0
2022-04-28 10:35:00,235.63,235.7,235.41,235.41,8128.0,218.3651,218.4299,218.1612,218.1612,8128.0
2022-04-28 10:40:00,235.45,235.51,235.04,235.17,5282.0,218.1982,218.2538,217.8183,217.9388,5282.0
2022-04-28 10:45:00,235.16,235.56,235.09,235.13,10187.0,217.9295,218.3002,217.8646,217.9017,10187.0
2022-04-28 10:50:00,235.19,235.28,234.83,235.21,6887.0,217.9573,218.0407,217.6237,217.9758,6887.0
2022-04-28 10:55:00,235.37,235.78,235.24,235.65,7376.0,218.1241,218.5041,218.0036,218.3836,7376.0
2022-04-28 11:00:00,235.69,235.99,235.38,235.99,4820.0,218.4207,218.6987,218.1334,218.6987,4820.0
2022-04-28 11:05:00,235.99,236.27,235.83,236.14,6746.0,218.6987,218.9582,218.5504,218.8377,6746.0
2022-04-28 11:10:00,236.17,236.17,235.69,235.98,7833.0,218.8655,218.8655,218.4207,218.6894,7833.0
2022-04-28 11:15:00,236.04,236.81,235.98,236.81,10787.0,218.745,219.4586,218.6894,219.4586,10787.0
2022-04-28 11:20:00,236.73,236.73,235.98,236.29,10692.0,219.3845,219.3845,218.6894,218.9767,10692.0
2022-04-28 11:25:00,236.36,236.9,236.27,236.51,17692.0,219.0416,219.542,218.9582,219.1806,17692.0
2022-04-28 11:30:00,236.61,236.81,236.25,236.62,14858.0,219.2732,219.4586,218.9396,219.2825,14858.0
2022-04-28 11:35:00,236.84,237.69,236.83,237.46,4035.0,219.4864,220.2741,219.4771,220.061,4035.0
2022-04-28 11:40:00,237.54,237.6,236.96,236.98,7558.0,220.1351,220.1907,219.5976,219.6161,7558.0
2022-04-28 11:45:00,236.93,237.83,236.91,237.66,10859.0,219.5698,220.4039,219.5513,220.2463,10859.0
2022-04-28 11:50:00,237.76,238.22,237.73,238.02,10018.0,220.339,220.7653,220.3112,220.5799,10018.0
2022-04-28 11:55:00,237.97,238.32,237.83,238.32,6294.0,220.5336,220.858,220.4039,220.858,6294.0
2022-04-28 12:00:00,238.25,238.25,237.77,237.93,9125.0,220.7931,220.7931,220.3483,220.4965,9125.0
2022-04-28 12:05:00,237.92,237.92,237.41,237.56,3483.0,220.4873,220.4873,220.0146,220.1536,3483.0
2022-04-28 12:10:00,237.56,237.99,237.52,237.99,4876.0,220.1536,220.5521,220.1166,220.5521,4876.0
2022-04-28 12:15:00,238.09,238.3,237.91,238.3,8427.0,220.6448,220.8394,220.478,220.8394,8427.0
2022-04-28 12:20:00,238.27,238.77,238.26,238.7,12878.0,220.8116,221.275,220.8023,221.2101,12878.0
2022-04-28 12:25:00,238.7,238.9,238.46,238.67,9346.0,221.2101,221.3955,220.9877,221.1823,9346.0
2022-04-28 12:30:00,238.76,239.81,238.63,239.81,20106.0,221.2657,222.2388,221.1452,222.2388,20106.0
2022-04-28 12:35:00,239.86,240.42,239.74,240.42,11827.0,222.2851,222.8041,222.1739,222.8041,11827.0
2022-04-28 12:40:00,240.47,240.51,239.96,240.03,7817.0,222.8504,222.8875,222.3778,222.4427,7817.0
2022-04-28 12:45:00,240.21,240.25,239.74,240.03,9709.0,222.6095,222.6465,222.1739,222.4427,9709.0
2022-04-28 12:50:00,239.9,239.9,238.96,239.24,11056.0,222.3222,222.3222,221.4511,221.7105,11056.0
2022-04-28 12:55:00,239.16,239.43,239.07,239.39,4333.0,221.6364,221.8866,221.553,221.8496,4333.0
2022-04-28 13:00:00,239.5,240.1,239.16,239.99,22548.0,221.9515,222.5075,221.6364,222.4056,22548.0
2022-04-28 13:05:00,240.01,240.52,239.96,239.96,9026.0,222.4241,222.8968,222.3778,222.3778,9026.0
2022-04-28 13:10:00,239.98,240.74,239.78,240.7,7128.0,222.3963,223.1006,222.211,223.0636,7128.0
2022-04-28 13:15:00,240.65,240.75,240.26,240.54,8429.0,223.0172,223.1099,222.6558,222.9153,8429.0
2022-04-28 13:20:00,240.44,240.46,240.04,240.09,7208.0,222.8226,222.8412,222.4519,222.4983,7208.0
2022-04-28 13:25:00,240.04,240.43,240.02,240.33,6004.0,222.4519,222.8133,222.4334,222.7207,6004.0
2022-04-28 13:30:00,240.27,240.37,239.82,239.98,11660.0,222.6651,222.7577,222.248,222.3963,11660.0
2022-04-28 13:35:00,240.01,240.65,239.9,240.51,6994.0,222.4241,223.0172,222.3222,222.8875,6994.0
2022-04-28 13:40:00,240.51,240.67,240.08,240.34,9602.0,222.8875,223.0358,222.489,222.7299,9602.0
2022-04-28 13:45:00,240.45,241.03,240.29,240.96,6828.0,222.8319,223.3694,222.6836,223.3045,6828.0
2022-04-28 13:50:00,240.85,241.04,240.2,240.48,5824.0,223.2026,223.3787,222.6002,222.8597,5824.0
2022-04-28 13:55:00,240.52,240.8,240.1,240.78,7782.0,222.8968,223.1562,222.5075,223.1377,7782.0
2022-04-28 14:00:00,240.83,241.04,240.63,240.94,5226.0,223.184,223.3787,222.9987,223.286,5226.0
2022-04-28 14:05:00,240.95,241.4,240.5,241.4,27220.0,223.2952,223.7123,222.8782,223.7123,27220.0
2022-04-28 14:10:00,241.33,241.59,241.23,241.59,7890.0,223.6474,223.8884,223.5547,223.8884,7890.0
2022-04-28 14:15:00,241.53,241.85,241.33,241.7,7395.0,223.8328,224.1293,223.6474,223.9903,7395.0
2022-04-28 14:20:00,241.65,241.83,241.39,241.61,9114.0,223.944,224.1108,223.703,223.9069,9114.0
2022-04-28 14:25:00,241.64,242.01,241.6,241.88,7830.0,223.9347,224.2776,223.8976,224.1571,7830.0
2022-04-28 14:30:00,241.91,242.07,241.62,241.62,14382.0,224.1849,224.3332,223.9162,223.9162,14382.0
2022-04-28 14:35:00,241.8,241.8,241.44,241.44,4732.0,224.083,224.083,223.7493,223.7493,4732.0
2022-04-28 14:40:00,241.53,241.91,241.17,241.91,12004.0,223.8328,224.1849,223.4991,224.1849,12004.0
2022-04-28 14:45:00,242.01,242.01,241.35,241.54,12211.0,224.2776,224.2776,223.6659,223.842,12211.0
2022-04-28 14:50:00,241.65,241.92,241.4,241.4,11286.0,223.944,224.1942,223.7123,223.7123,11286.0
2022-04-28 14:55:00,241.33,241.55,241.26,241.47,4519.0,223.6474,223.8513,223.5825,223.7771,4519.0
2022-04-28 15:00:00,241.51,241.66,241.39,241.5,4652.0,223.8142,223.9532,223.703,223.8049,4652.0
2022-04-28 15:05:00,241.5,241.6,241.39,241.45,4793.0,223.8049,223.8976,223.703,223.7586,4793.0
2022-04-28 15:10:00,241.39,241.44,241.03,241.1,11736.0,223.703,223.7493,223.3694,223.4343,11736.0
2022-04-28 15:15:00,241.11,241.2,240.92,240.95,4928.0,223.4435,223.5269,223.2674,223.2952,4928.0
2022-04-28 15:20:00,241.01,241.34,240.93,241.23,8650.0,223.3509,223.6567,223.2767,223.5547,8650.0
2022-04-28 15:25:00,241.19,241.26,241.0,241.09,13022.0,223.5177,223.5825,223.3416,223.425,13022.0
2022-04-28 15:30:00,241.06,241.23,240.96,240.97,11905.0,223.3972,223.5547,223.3045,223.3138,11905.0
2022-04-28 15:35:00,240.99,241.01,240.42,240.5,19632.0,223.3323,223.3509,222.8041,222.8782,19632.0
2022-04-28 15:40:00,240.47,240.98,240.31,240.49,40356.0,222.8504,223.3231,222.7021,222.869,40356.0
2022-04-28 15:45:00,240.42,240.67,240.25,240.42,38240.0,222.8041,223.0358,222.6465,222.8041,38240.0
2022-04-28 15:50:00,240.35,240.59,240.0,240.42,36170.0,222.7392,222.9616,222.4149,222.8041,36170.0
2022-04-28 15:55:00,240.41,240.68,239.99,240.58,72041.0,222.7948,223.045,222.4056,222.9524,72041.0
2022-04-29 09:30:00,240.3,241.31,240.18,240.8,17634.0,222.6929,223.6289,222.5817,223.1562,17634.0
2022-04-29 09:35:00,240.86,240.96,239.94,240.25,7613.0,223.2118,223.3045,222.3593,222.6465,7613.0
2022-04-29 09:40:00,240.01,240.31,239.69,239.89,11600.0,222.4241,222.7021,222.1276,222.3129,11600.0
2022-04-29 09:45:00,239.86,241.02,239.6,240.43,9830.0,222.2851,223.3601,222.0442,222.8133,9830.0
2022-04-29 09:50:00,240.36,240.49,239.95,240.3,25740.0,222.7485,222.869,222.3685,222.6929,25740.0
2022-04-29 09:55:00,240.36,241.58,240.36,241.0,12382.0,222.7485,223.8791,222.7485,223.3416,12382.0
2022-04-29 10:00:00,241.1,241.22,240.91,241.0,9150.0,223.4343,223.5455,223.2582,223.3416,9150.0
2022-04-29 10:05:00,241.02,241.37,240.81,240.85,4974.0,223.3601,223.6845,223.1655,223.2026,4974.0
2022-04-29 10:10:00,241.02,241.17,240.54,240.59,6244.0,223.3601,223.4991,222.9153,222.9616,6244.0
2022-04-29 10:15:00,240.77,240.95,239.71,239.85,5266.0,223.1284,223.2952,222.1461,222.2758,5266.0
2022-04-29 10:20:00,240.01,240.02,239.44,239.84,2078.0,222.4241,222.4334,221.8959,222.2666,2078.0
2022-04-29 10:25:00,239.62,239.62,238.37,238.4,11690.0,222.0627,222.0627,220.9043,220.9321,11690.0
2022-04-29 10:30:00,238.34,238.48,237.94,238.21,17193.0,220.8765,221.0062,220.5058,220.756,17193.0
2022-04-29 10:35:00,238.38,238.89,238.15,238.74,3634.0,220.9136,221.3862,220.7004,221.2472,3634.0
2022-04-29 10:40:00,238.81,238.91,238.54,238.6,4519.0,221.312,221.4047,221.0618,221.1174,4519.0
2022-04-29 10:45:00,238.57,238.79,238.25,238.69,8408.0,221.0896,221.2935,220.7931,221.2008,8408.0
2022-04-29 10:50:00,238.83,239.02,238.66,238.87,2430.0,221.3306,221.5067,221.173,221.3677,2430.0
2022-04-29 10:55:00,238.99,239.57,238.9,239.57,2424.0,221.4789,222.0164,221.3955,222.0164,2424.0
2022-04-29 11:00:00,239.68,239.68,239.25,239.68,3645.0,222.1183,222.1183,221.7198,222.1183,3645.0
2022-04-29 11:05:00,239.86,240.0,239.53,239.69,3546.0,222.2851,222.4149,221.9793,222.1276,3546.0
2022-04-29 11:10:00,239.68,239.68,239.34,239.46,5071.0,222.1183,222.1183,221.8032,221.9144,5071.0
2022-04-29 11:15:00,239.26,239.63,239.24,239.63,7312.0,221.7291,222.072,221.7105,222.072,7312.0
2022-04-29 11:20:00,239.62,239.62,239.3,239.42,6278.0,222.0627,222.0627,221.7661,221.8774,6278.0
2022-04-29 11:25:00,239.35,239.35,238.89,239.04,8592.0,221.8125,221.8125,221.3862,221.5252,8592.0
2022-04-29 11:30:00,239.04,240.28,239.04,240.18,17622.0,221.5252,222.6743,221.5252,222.5817,17622.0
2022-04-29 11:35:00,240.19,240.68,240.18,240.3,15377.0,222.5909,223.045,222.5817,222.6929,15377.0
2022-04-29 11:40:00,240.26,240.49,240.2,240.27,6295.0,222.6558,222.869,222.6002,222.6651,6295.0
2022-04-29 11:45:00,240.26,240.36,240.08,240.31,5410.0,222.6558,222.7485,222.489,222.7021,5410.0
2022-04-29 11:50:00,240.37,240.37,239.86,240.0,3800.0,222.7577,222.7577,222.2851,222.4149,3800.0
2022-04-29 11:55:00,240.02,240.03,239.33,239.42,3395.0,222.4334,222.4427,221.7939,221.8774,3395.0
2022-04-29 12:00:00,239.33,239.33,238.54,238.7,3738.0,221.7939,221.7939,221.0618,221.2101,3738.0
2022-04-29 12:05:00,238.65,238.8,237.91,237.91,4725.0,221.1638,221.3028,220.478,220.478,4725.0
2022-04-29 12:10:00,238.04,238.15,237.45,237.47,9937.0,220.5985,220.7004,220.0517,220.0702,9937.0
2022-04-29 12:15:00,237.47,237.82,237.47,237.72,2501.0,220.0702,220.3946,220.0702,220.3019,2501.0
2022-04-29 12:20:00,237.67,237.92,237.41,237.92,6190.0,220.2556,220.4873,220.0146,220.4873,6190.0
2022-04-29 12:25:00,238.04,238.11,237.78,237.97,1925.0,220.5985,220.6633,220.3575,220.5336,1925.0
2022-04-29 12:30:00,238.17,238.32,237.97,238.04,7446.0,220.7189,220.858,220.5336,220.5985,7446.0
2022-04-29 12:35:00,238.12,238.12,237.89,238.03,3695.0,220.6726,220.6726,220.4595,220.5892,3695.0
2022-04-29 12:40:00,237.96,237.96,237.64,237.79,1962.0,220.5243,220.5243,220.2278,220.3668,1962.0
2022-04-29 12:45:00,237.99,238.22,237.96,237.96,3803.0,220.5521,220.7653,220.5243,220.5243,3803.0
2022-04-29 12:50:00,237.93,237.95,237.51,237.51,3479.0,220.4965,220.5151,220.1073,220.1073,3479.0
2022-04-29 12:55:00,237.64,237.77,237.53,237.64,5468.0,220.2278,220.3483,220.1258,220.2278,5468.0
2022-04-29 13:00:00,237.59,237.9,237.44,237.8,6060.0,220.1814,220.4687,220.0424,220.3761,6060.0
2022-04-29 13:05:00,237.74,237.74,237.48,237.51,2552.0,220.3205,220.3205,220.0795,220.1073,2552.0
2022-04-29 13:10:00,237.44,237.84,237.44,237.74,5739.0,220.0424,220.4131,220.0424,220.3205,5739.0
2022-04-29 13:15:00,237.79,237.99,237.66,237.98,5093.0,220.3668,220.5521,220.2463,220.5429,5093.0
2022-04-29 13:20:00,237.91,238.24,237.68,238.21,22613.0,220.478,220.7838,220.2648,220.756,22613.0
2022-04-29 13:25:00,238.2,238.43,238.19,238.3,4159.0,220.7467,220.9599,220.7375,220.8394,4159.0
2022-04-29 13:30:00,238.34,238.41,238.15,238.15,9282.0,220.8765,220.9414,220.7004,220.7004,9282.0
2022-04-29 13:35:00,238.23,238.9,238.22,238.88,10924.0,220.7745,221.3955,220.7653,221.3769,10924.0
2022-04-29 13:40:00,238.95,238.98,238.08,238.36,11101.0,221.4418,221.4696,220.6355,220.895,11101.0
2022-04-29 13:45:00,238.24,238.47,237.99,238.36,13230.0,220.7838,220.997,220.5521,220.895,13230.0
2022-04-29 13:50:00,238.33,238.45,238.08,238.25,5286.0,220.8672,220.9784,220.6355,220.7931,5286.0
2022-04-29 13:55:00,238.07,238.28,237.96,238.19,6629.0,220.6263,220.8209,220.5243,220.7375,6629.0
2022-04-29 14:00:00,238.18,238.18,237.76,237.85,3881.0,220.7282,220.7282,220.339,220.4224,3881.0
2022-04-29 14:05:00,237.87,238.02,237.86,237.91,2763.0,220.4409,220.5799,220.4317,220.478,2763.0
2022-04-29 14:10:00,237.83,238.02,237.71,237.86,4735.0,220.4039,220.5799,220.2926,220.4317,4735.0
2022-04-29 14:15:00,238.03,238.32,237.93,238.23,4330.0,220.5892,220.858,220.4965,220.7745,4330.0
2022-04-29 14:20:00,238.24,238.24,237.94,238.08,2452.0,220.7838,220.7838,220.5058,220.6355,2452.0
2022-04-29 14:25:00,238.12,238.21,237.93,237.93,1912.0,220.6726,220.756,220.4965,220.4965,1912.0
2022-04-29 14:30:00,237.76,238.08,237.63,237.82,3656.0,220.339,220.6355,220.2185,220.3946,3656.0
2022-04-29 14:35:00,237.77,237.85,237.29,237.29,1325.0,220.3483,220.4224,219.9034,219.9034,1325.0
2022-04-29 14:40:00,237.1,237.28,237.09,237.28,4127.0,219.7273,219.8942,219.7181,219.8942,4127.0
2022-04-29 14:45:00,237.25,237.39,237.08,237.2,5845.0,219.8664,219.9961,219.7088,219.82,5845.0
2022-04-29 14:50:00,237.17,237.18,236.74,236.74,2985.0,219.7922,219.8015,219.3937,219.3937,2985.0
2022-04-29 14:55:00,236.65,236.94,236.5,236.67,5343.0,219.3103,219.5791,219.1713,219.3289,5343.0
2022-04-29 15:00:00,236.61,236.89,236.49,236.75,4435.0,219.2732,219.5327,219.162,219.403,4435.0
2022-04-29 15:05:00,236.72,236.73,236.21,236.36,4526.0,219.3752,219.3845,218.9026,219.0416,4526.0
2022-04-29 15:10:00,236.29,236.48,235.99,236.16,4852.0,218.9767,219.1528,218.6987,218.8562,4852.0
2022-04-29 15:15:00,236.26,236.62,236.18,236.62,6218.0,218.9489,219.2825,218.8748,219.2825,6218.0
2022-04-29 15:20:00,236.57,236.67,236.3,236.67,4120.0,219.2362,219.3289,218.986,219.3289,4120.0
2022-04-29 15:25:00,236.75,236.75,236.32,236.32,2548.0,219.403,219.403,219.0045,219.0045,2548.0
2022-04-29 15:30:00,236.27,236.68,236.03,236.36,8971.0,218.9582,219.3381,218.7357,219.0416,8971.0
2022-04-29 15:35:00,236.33,236.4,235.98,236.17,7513.0,219.0138,219.0786,218.6894,218.8655,7513.0
2022-04-29 15:40:00,236.24,236.31,235.48,235.6,8655.0,218.9304,218.9952,218.226,218.3373,8655.0
2022-04-29 15:45:00,235.55,235.66,234.69,234.78,15348.0,218.2909,218.3929,217.4939,217.5773,15348.0
2022-04-29 15:50:00,234.63,234.8,233.71,233.86,28348.0,217.4383,217.5959,216.5857,216.7247,28348.0
2022-04-29 15:55:00,233.82,234.23,233.27,234.14,119931.0,216.6877,217.0676,216.178,216.9842,119931.0
2022-05-02 09:30:00,235.61,235.75,235.2,235.4,13543.0,218.3465,218.4763,217.9666,218.1519,13543.0
2022-05-02 09:35:00,234.81,235.35,234.09,234.57,3452.0,217.6051,218.1056,216.9379,217.3827,3452.0
2022-05-02 09:40:00,234.55,236.23,233.94,235.29,5488.0,217.3642,218.9211,216.7989,218.05,5488.0
2022-05-02 09:45:00,235.17,235.61,234.98,235.54,2973.0,217.9388,218.3465,217.7627,218.2816,2973.0
2022-05-02 09:50:00,235.19,236.41,234.79,236.23,5974.0,217.9573,219.0879,217.5866,218.9211,5974.0
2022-05-02 09:55:00,236.16,236.19,235.57,235.79,5556.0,218.8562,218.884,218.3094,218.5133,5556.0
2022-05-02 10:00:00,235.76,236.15,235.22,236.0,9530.0,218.4855,218.847,217.9851,218.7079,9530.0
2022-05-02 10:05:00,235.75,235.87,234.0,234.34,4300.0,218.4763,218.5875,216.8545,217.1696,4300.0
2022-05-02 10:10:00,234.17,234.91,233.85,234.91,9267.0,217.012,217.6978,216.7155,217.6978,9267.0
2022-05-02 10:15:00,234.75,235.7,234.46,235.62,5392.0,217.5495,218.4299,217.2808,218.3558,5392.0
2022-05-02 10:20:00,235.76,236.76,235.52,236.76,3935.0,218.4855,219.4123,218.2631,219.4123,3935.0
2022-05-02 10:25:00,236.47,237.45,236.36,237.14,3802.0,219.1435,220.0517,219.0416,219.7644,3802.0
2022-05-02 10:30:00,237.17,237.84,237.16,237.65,5371.0,219.7922,220.4131,219.7829,220.237,5371.0
2022-05-02 10:35:00,237.71,237.77,236.92,237.29,10652.0,220.2926,220.3483,219.5605,219.9034,10652.0
2022-05-02 10:40:00,237.39,238.15,237.3,237.3,5245.0,219.9961,220.7004,219.9127,219.9127,5245.0
2022-05-02 10:45:00,237.45,237.45,237.08,237.3,3144.0,220.0517,220.0517,219.7088,219.9127,3144.0
2022-05-02 10:50:00,237.41,237.41,236.74,236.89,5183.0,220.0146,220.0146,219.3937,219.5327,5183.0
2022-05-02 10:55:00,236.73,237.11,236.4,236.81,6509.0,219.3845,219.7366,219.0786,219.4586,6509.0
2022-05-02 11:00:00,236.82,236.87,235.72,235.72,5158.0,219.4679,219.5142,218.4485,218.4485,5158.0
2022-05-02 11:05:00,235.81,236.23,235.54,236.21,3930.0,218.5319,218.9211,218.2816,218.9026,3930.0
2022-05-02 11:10:00,236.04,236.38,235.95,236.21,4811.0,218.745,219.0601,218.6616,218.9026,4811.0
2022-05-02 11:15:00,236.16,236.39,235.33,235.49,2415.0,218.8562,219.0694,218.087,218.2353,2415.0
2022-05-02 11:20:00,235.47,235.73,235.35,235.73,2174.0,218.2168,218.4577,218.1056,218.4577,2174.0
2022-05-02 11:25:00,235.66,236.14,235.48,235.79,11225.0,218.3929,218.8377,218.226,218.5133,11225.0
2022-05-02 11:30:00,235.79,236.43,235.48,236.27,8413.0,218.5133,219.1064,218.226,218.9582,8413.0
2022-05-02 11:35:00,236.3,237.01,236.19,236.19,6958.0,218.986,219.6439,218.884,218.884,6958.0
2022-05-02 11:40:00,236.25,236.5,235.91,236.12,4949.0,218.9396,219.1713,218.6245,218.8191,4949.0
2022-05-02 11:45:00,235.98,235.98,235.4,235.68,2901.0,218.6894,218.6894,218.1519,218.4114,2901.0
2022-05-02 11:50:00,235.41,235.7,235.14,235.6,6576.0,218.1612,218.4299,217.911,218.3373,6576.0
2022-05-02 11:55:00,235.49,236.0,235.32,235.6,4098.0,218.2353,218.7079,218.0778,218.3373,4098.0
2022-05-02 12:00:00,235.58,235.83,234.29,234.57,5217.0,218.3187,218.5504,217.1232,217.3827,5217.0
2022-05-02 12:05:00,234.47,234.54,234.26,234.54,2729.0,217.29,217.3549,217.0954,217.3549,2729.0
2022-05-02 12:10:00,234.39,234.61,234.22,234.45,3424.0,217.2159,217.4198,217.0584,217.2715,3424.0
2022-05-02 12:15:00,234.27,234.43,233.87,234.43,3501.0,217.1047,217.253,216.734,217.253,3501.0
2022-05-02 12:20:00,234.45,235.19,234.45,234.89,3318.0,217.2715,217.9573,217.2715,217.6793,3318.0
2022-05-02 12:25:00,234.95,234.95,234.32,234.66,2922.0,217.7349,217.7349,217.151,217.4661,2922.0
2022-05-02 12:30:00,234.79,235.02,234.58,234.91,1911.0,217.5866,217.7997,217.392,217.6978,1911.0
2022-05-02 12:35:00,235.0,235.19,234.5,234.5,4823.0,217.7812,217.9573,217.3178,217.3178,4823.0
2022-05-02 12:40:00,234.52,234.87,234.5,234.62,1430.0,217.3364,217.6607,217.3178,217.4291,1430.0
2022-05-02 12:45:00,234.55,234.74,234.25,234.51,3601.0,217.3642,217.5403,217.0862,217.3271,3601.0
2022-05-02 12:50:00,234.42,234.59,233.88,233.88,2377.0,217.2437,217.4013,216.7433,216.7433,2377.0
2022-05-02 12:55:00,233.91,234.41,233.74,233.97,4406.0,216.7711,217.2344,216.6135,216.8267,4406.0
2022-05-02 13:00:00,234.05,234.1,233.52,233.73,5384.0,216.9008,216.9472,216.4097,216.6043,5384.0
2022-05-02 13:05:00,233.75,234.35,233.69,234.24,3722.0,216.6228,217.1788,216.5672,217.0769,3722.0
2022-05-02 13:10:00,234.33,234.75,234.27,234.48,3211.0,217.1603,217.5495,217.1047,217.2993,3211.0
2022-05-02 13:15:00,234.55,234.64,234.15,234.15,3620.0,217.3642,217.4476,216.9935,216.9935,3620.0
2022-05-02 13:20:00,234.38,234.48,234.11,234.34,2101.0,217.2066,217.2993,216.9564,217.1696,2101.0
2022-05-02 13:25:00,234.33,234.55,234.0,234.0,6869.0,217.1603,217.3642,216.8545,216.8545,6869.0
2022-05-02 13:30:00,234.24,234.62,234.01,234.01,3370.0,217.0769,217.4291,216.8638,216.8638,3370.0
2022-05-02 13:35:00,234.14,234.14,233.39,233.48,5452.0,216.9842,216.9842,216.2892,216.3726,5452.0
2022-05-02 13:40:00,233.55,233.94,233.55,233.58,6067.0,216.4375,216.7989,216.4375,216.4653,6067.0
2022-05-02 13:45:00,233.39,233.42,233.08,233.36,2083.0,216.2892,216.317,216.0019,216.2614,2083.0
2022-05-02 13:50:00,233.2,233.36,233.05,233.17,2391.0,216.1131,216.2614,215.9741,216.0853,2391.0
2022-05-02 13:55:00,233.19,233.38,232.9,232.98,1600.0,216.1038,216.2799,215.8351,215.9092,1600.0
2022-05-02 14:00:00,232.78,233.22,232.52,233.16,2672.0,215.7239,216.1316,215.4829,216.076,2672.0
2022-05-02 14:05:00,233.18,233.69,232.66,232.83,1556.0,216.0946,216.5672,215.6127,215.7702,1556.0
2022-05-02 14:10:00,232.6,232.84,231.79,231.89,4730.0,215.5571,215.7795,214.8064,214.8991,4730.0
2022-05-02 14:15:00,231.55,231.78,231.38,231.4,4268.0,214.584,214.7971,214.4265,214.445,4268.0
2022-05-02 14:20:00,231.5,231.88,231.31,231.61,4384.0,214.5377,214.8898,214.3616,214.6396,4384.0
2022-05-02 14:25:00,231.65,231.79,231.46,231.58,4094.0,214.6767,214.8064,214.5006,214.6118,4094.0
2022-05-02 14:30:00,231.54,231.76,231.32,231.68,3215.0,214.5747,214.7786,214.3709,214.7045,3215.0
2022-05-02 14:35:00,231.55,231.63,231.34,231.51,4142.0,214.584,214.6581,214.3894,214.5469,4142.0
2022-05-02 14:40:00,231.47,231.74,230.92,231.01,2769.0,214.5099,214.7601,214.0002,214.0836,2769.0
2022-05-02 14:45:00,231.26,231.86,231.26,231.85,3303.0,214.3152,214.8713,214.3152,214.862,3303.0
2022-05-02 14:50:00,231.76,232.27,231.4,232.13,3809.0,214.7786,215.2512,214.445,215.1215,3809.0
2022-05-02 14:55:00,232.11,232.19,231.41,231.69,4295.0,215.103,215.1771,214.4543,214.7137,4295.0
2022-05-02 15:00:00,231.7,232.42,231.61,232.42,6886.0,214.723,215.3903,214.6396,215.3903,6886.0
2022-05-02 15:05:00,232.44,233.15,232.22,233.0,8674.0,215.4088,216.0668,215.2049,215.9278,8674.0
2022-05-02 15:10:00,233.12,233.75,233.02,233.75,3847.0,216.039,216.6228,215.9463,216.6228,3847.0
2022-05-02 15:15:00,233.64,233.72,233.37,233.65,5983.0,216.5209,216.595,216.2706,216.5301,5983.0
2022-05-02 15:20:00,233.65,234.23,233.65,234.18,4947.0,216.5301,217.0676,216.5301,217.0213,4947.0
2022-05-02 15:25:00,234.02,234.43,233.83,233.83,5606.0,216.873,217.253,216.6969,216.6969,5606.0
2022-05-02 15:30:00,234.13,235.15,234.12,235.02,11262.0,216.975,217.9202,216.9657,217.7997,11262.0
2022-05-02 15:35:00,235.09,235.14,234.55,234.61,15034.0,217.8646,217.911,217.3642,217.4198,15034.0
2022-05-02 15:40:00,234.77,234.97,233.96,234.15,8516.0,217.5681,217.7534,216.8174,216.9935,8516.0
2022-05-02 15:45:00,234.0,235.39,234.0,235.24,12088.0,216.8545,218.1426,216.8545,218.0036,12088.0
2022-05-02 15:50:00,235.39,235.61,235.02,235.36,21392.0,218.1426,218.3465,217.7997,218.1148,21392.0
2022-05-02 15:55:00,235.37,235.64,235.16,235.61,37477.0,218.1241,218.3743,217.9295,218.3465,37477.0
2022-05-03 09:30:00,235.4,237.02,235.4,236.77,10376.0,218.1519,219.6532,218.1519,219.4215,10376.0
2022-05-03 09:35:00,237.01,237.31,236.22,236.22,3839.0,219.6439,219.922,218.9118,218.9118,3839.0
2022-05-03 09:40:00,236.09,237.28,236.08,236.78,8660.0,218.7913,219.8942,218.7821,219.4308,8660.0
2022-05-03 09:45:00,236.36,236.42,235.5,235.91,1933.0,219.0416,219.0972,218.2446,218.6245,1933.0
2022-05-03 09:50:00,235.79,236.48,235.61,236.23,4092.0,218.5133,219.1528,218.3465,218.9211,4092.0
2022-05-03 09:55:00,236.23,236.29,235.18,236.04,3630.0,218.9211,218.9767,217.948,218.745,3630.0
2022-05-03 10:00:00,236.08,236.36,235.96,236.18,2400.0,218.7821,219.0416,218.6709,218.8748,2400.0
2022-05-03 10:05:00,236.0,236.24,235.34,235.34,2361.0,218.7079,218.9304,218.0963,218.0963,2361.0
2022-05-03 10:10:00,235.42,236.15,235.41,236.15,2665.0,218.1704,218.847,218.1612,218.847,2665.0
2022-05-03 10:15:00,236.24,236.56,235.51,236.52,2629.0,218.9304,219.2269,218.2538,219.1898,2629.0
2022-05-03 10:20:00,236.69,237.56,236.66,237.56,3110.0,219.3474,220.1536,219.3196,220.1536,3110.0
2022-05-03 10:25:00,237.25,237.63,237.1,237.27,4122.0,219.8664,220.2185,219.7273,219.8849,4122.0
2022-05-03 10:30:00,237.31,237.65,237.03,237.51,3673.0,219.922,220.237,219.6625,220.1073,3673.0
2022-05-03 10:35:00,237.55,237.81,237.48,237.52,5958.0,220.1444,220.3853,220.0795,220.1166,5958.0
2022-05-03 10:40:00,237.6,237.69,237.23,237.37,5331.0,220.1907,220.2741,219.8478,219.9776,5331.0
2022-05-03 10:45:00,237.27,237.37,236.99,237.37,4849.0,219.8849,219.9776,219.6254,219.9776,4849.0
2022-05-03 10:50:00,237.36,237.55,237.18,237.22,4045.0,219.9683,220.1444,219.8015,219.8386,4045.0
2022-05-03 10:55:00,237.25,237.66,237.13,237.51,5399.0,219.8664,220.2463,219.7551,220.1073,5399.0
2022-05-03 11:00:00,237.58,238.7,237.47,238.63,3358.0,220.1722,221.2101,220.0702,221.1452,3358.0
2022-05-03 11:05:00,238.77,239.0,238.57,238.95,6933.0,221.275,221.4881,221.0896,221.4418,6933.0
2022-05-03 11:10:00,238.99,239.08,238.72,239.0,5950.0,221.4789,221.5623,221.2286,221.4881,5950.0
2022-05-03 11:15:00,239.0,239.25,238.72,239.16,3174.0,221.4881,221.7198,221.2286,221.6364,3174.0
2022-05-03 11:20:00,239.25,239.93,239.25,239.83,4115.0,221.7198,222.35,221.7198,222.2573,4115.0
2022-05-03 11:25:00,239.73,239.94,239.39,239.56,6668.0,222.1646,222.3593,221.8496,222.0071,6668.0
2022-05-03 11:30:00,239.77,240.07,239.74,240.0,5541.0,222.2017,222.4797,222.1739,222.4149,5541.0
2022-05-03 11:35:00,239.83,239.83,239.39,239.39,2520.0,222.2573,222.2573,221.8496,221.8496,2520.0
2022-05-03 11:40:00,239.53,239.53,239.27,239.27,3383.0,221.9793,221.9793,221.7383,221.7383,3383.0
2022-05-03 11:45:00,239.39,239.41,239.24,239.32,1749.0,221.8496,221.8681,221.7105,221.7847,1749.0
2022-05-03 11:50:00,239.35,239.44,238.84,238.89,7663.0,221.8125,221.8959,221.3399,221.3862,7663.0
2022-05-03 11:55:00,238.89,238.93,238.66,238.77,3499.0,221.3862,221.4233,221.173,221.275,3499.0
2022-05-03 12:00:00,238.74,239.17,238.61,239.07,6931.0,221.2472,221.6457,221.1267,221.553,6931.0
2022-05-03 12:05:00,239.0,239.0,237.76,237.86,6095.0,221.4881,221.4881,220.339,220.4317,6095.0
2022-05-03 12:10:00,237.81,237.83,237.51,237.8,5838.0,220.3853,220.4039,220.1073,220.3761,5838.0
2022-05-03 12:15:00,237.81,238.07,237.69,238.07,6265.0,220.3853,220.6263,220.2741,220.6263,6265.0
2022-05-03 12:20:00,238.12,238.37,237.96,238.23,3038.0,220.6726,220.9043,220.5243,220.7745,3038.0
2022-05-03 12:25:00,238.32,238.8,238.29,238.32,4099.0,220.858,221.3028,220.8302,220.858,4099.0
2022-05-03 12:30:00,238.21,238.42,237.99,238.29,3241.0,220.756,220.9506,220.5521,220.8302,3241.0
2022-05-03 12:35:00,238.47,238.49,238.08,238.36,2966.0,220.997,221.0155,220.6355,220.895,2966.0
2022-05-03 12:40:00,238.22,238.93,238.22,238.78,1656.0,220.7653,221.4233,220.7653,221.2842,1656.0
2022-05-03 12:45:00,238.66,239.04,238.47,238.65,3867.0,221.173,221.5252,220.997,221.1638,3867.0
2022-05-03 12:50:00,238.83,239.24,238.81,239.06,3192.0,221.3306,221.7105,221.312,221.5437,3192.0
2022-05-03 12:55:00,239.08,239.45,238.81,239.28,5847.0,221.5623,221.9052,221.312,221.7476,5847.0
2022-05-03 13:00:00,239.43,240.17,239.43,239.86,5721.0,221.8866,222.5724,221.8866,222.2851,5721.0
2022-05-03 13:05:00,239.79,239.93,239.56,239.93,2429.0,222.2202,222.35,222.0071,222.35,2429.0
2022-05-03 13:10:00,239.89,240.35,239.88,240.13,6155.0,222.3129,222.7392,222.3036,222.5353,6155.0
2022-05-03 13:15:00,240.2,240.2,239.84,239.85,2023.0,222.6002,222.6002,222.2666,222.2758,2023.0
2022-05-03 13:20:00,239.84,239.95,239.59,239.66,2921.0,222.2666,222.3685,222.0349,222.0998,2921.0
2022-05-03 13:25:00,239.55,239.62,239.29,239.3,1932.0,221.9978,222.0627,221.7569,221.7661,1932.0
2022-05-03 13:30:00,239.43,239.75,239.32,239.74,1835.0,221.8866,222.1832,221.7847,222.1739,1835.0
2022-05-03 13:35:00,239.78,239.96,239.69,239.96,2472.0,222.211,222.3778,222.1276,222.3778,2472.0
2022-05-03 13:40:00,239.89,239.95,239.69,239.92,4409.0,222.3129,222.3685,222.1276,222.3407,4409.0
2022-05-03 13:45:00,240.05,240.13,239.89,240.03,6429.0,222.4612,222.5353,222.3129,222.4427,6429.0
2022-05-03 13:50:00,239.99,240.03,239.43,239.48,2561.0,222.4056,222.4427,221.8866,221.933,2561.0
2022-05-03 13:55:00,239.53,239.65,239.36,239.48,4883.0,221.9793,222.0905,221.8218,221.933,4883.0
2022-05-03 14:00:00,239.49,239.5,238.79,238.79,2650.0,221.9422,221.9515,221.2935,221.2935,2650.0
2022-05-03 14:05:00,238.78,238.85,238.57,238.84,2994.0,221.2842,221.3491,221.0896,221.3399,2994.0
2022-05-03 14:10:00,238.89,238.89,238.27,238.29,3648.0,221.3862,221.3862,220.8116,220.8302,3648.0
2022-05-03 14:15:00,238.27,238.27,237.92,238.04,3888.0,220.8116,220.8116,220.4873,220.5985,3888.0
2022-05-03 14:20:00,237.94,238.2,237.86,238.11,1883.0,220.5058,220.7467,220.4317,220.6633,1883.0
2022-05-03 14:25:00,238.19,238.22,237.86,237.89,4515.0,220.7375,220.7653,220.4317,220.4595,4515.0
2022-05-03 14:30:00,237.96,238.54,237.88,238.46,8113.0,220.5243,221.0618,220.4502,220.9877,8113.0
2022-05-03 14:35:00,238.56,238.83,238.41,238.41,1976.0,221.0804,221.3306,220.9414,220.9414,1976.0
2022-05-03 14:40:00,238.14,238.14,237.66,238.09,3120.0,220.6911,220.6911,220.2463,220.6448,3120.0
2022-05-03 14:45:00,238.32,238.65,237.88,238.54,5340.0,220.858,221.1638,220.4502,221.0618,5340.0
2022-05-03 14:50:00,238.58,239.16,238.52,239.13,2718.0,221.0989,221.6364,221.0433,221.6086,2718.0
2022-05-03 14:55:00,238.97,239.33,238.91,239.33,3911.0,221.4603,221.7939,221.4047,221.7939,3911.0
2022-05-03 15:00:00,239.27,239.33,239.06,239.1,2829.0,221.7383,221.7939,221.5437,221.5808,2829.0
2022-05-03 15:05:00,239.23,239.68,239.22,239.52,2142.0,221.7013,222.1183,221.692,221.97,2142.0
2022-05-03 15:10:00,239.54,239.63,239.3,239.55,4387.0,221.9886,222.072,221.7661,221.9978,4387.0
2022-05-03 15:15:00,239.56,239.59,239.2,239.3,4868.0,222.0071,222.0349,221.6735,221.7661,4868.0
2022-05-03 15:20:00,239.19,239.49,238.67,238.92,4856.0,221.6642,221.9422,221.1823,221.414,4856.0
2022-05-03 15:25:00,238.84,239.27,238.75,238.99,3888.0,221.3399,221.7383,221.2564,221.4789,3888.0
2022-05-03 15:30:00,239.09,239.32,238.93,239.17,5338.0,221.5715,221.7847,221.4233,221.6457,5338.0
2022-05-03 15:35:00,239.28,239.32,238.42,238.56,7690.0,221.7476,221.7847,220.9506,221.0804,7690.0
2022-05-03 15:40:00,238.4,238.48,238.0,238.21,7529.0,220.9321,221.0062,220.5614,220.756,7529.0
2022-05-03 15:45:00,238.15,239.11,237.9,239.06,31180.0,220.7004,221.5901,220.4687,221.5437,31180.0
2022-05-03 15:50:00,239.01,239.69,238.54,239.6,40470.0,221.4974,222.1276,221.0618,222.0442,40470.0
2022-05-03 15:55:00,239.58,239.67,239.07,239.14,60834.0,222.0256,222.109,221.553,221.6179,60834.0
2022-05-04 09:30:00,238.15,239.76,238.15,239.15,17004.0,220.7004,222.1924,220.7004,221.6271,17004.0
2022-05-04 09:35:00,238.61,239.76,238.61,239.49,8725.0,221.1267,222.1924,221.1267,221.9422,8725.0
2022-05-04 09:40:00,239.23,239.31,238.65,238.8,4293.0,221.7013,221.7754,221.1638,221.3028,4293.0
2022-05-04 09:45:00,238.99,239.46,238.54,238.56,6273.0,221.4789,221.9144,221.0618,221.0804,6273.0
2022-05-04 09:50:00,238.81,239.49,238.51,238.82,6125.0,221.312,221.9422,221.034,221.3213,6125.0
2022-05-04 09:55:00,238.57,239.09,238.55,238.8,5853.0,221.0896,221.5715,221.0711,221.3028,5853.0
2022-05-04 10:00:00,238.87,239.51,238.86,239.38,3800.0,221.3677,221.9608,221.3584,221.8403,3800.0
2022-05-04 10:05:00,239.37,239.85,239.37,239.46,3979.0,221.831,222.2758,221.831,221.9144,3979.0
2022-05-04 10:10:00,239.78,240.08,239.59,239.59,2100.0,222.211,222.489,222.0349,222.0349,2100.0
2022-05-04 10:15:00,239.66,239.98,239.64,239.81,1385.0,222.0998,222.3963,222.0812,222.2388,1385.0
2022-05-04 10:20:00,239.74,239.79,239.01,239.47,12103.0,222.1739,222.2202,221.4974,221.9237,12103.0
2022-05-04 10:25:00,239.45,239.89,239.44,239.89,6031.0,221.9052,222.3129,221.8959,222.3129,6031.0
2022-05-04 10:30:00,239.9,240.28,239.79,239.95,5055.0,222.3222,222.6743,222.2202,222.3685,5055.0
2022-05-04 10:35:00,240.06,240.2,239.81,240.2,3014.0,222.4705,222.6002,222.2388,222.6002,3014.0
2022-05-04 10:40:00,240.26,240.37,239.85,239.88,3950.0,222.6558,222.7577,222.2758,222.3036,3950.0
2022-05-04 10:45:00,239.9,240.2,239.66,240.2,1833.0,222.3222,222.6002,222.0998,222.6002,1833.0
2022-05-04 10:50:00,239.89,240.28,239.82,240.1,3196.0,222.3129,222.6743,222.248,222.5075,3196.0
2022-05-04 10:55:00,240.15,240.42,240.11,240.42,4307.0,222.5539,222.8041,222.5168,222.8041,4307.0
2022-05-04 11:00:00,240.41,240.41,239.77,239.9,3284.0,222.7948,222.7948,222.2017,222.3222,3284.0
2022-05-04 11:05:00,239.93,239.97,239.78,239.97,969.0,222.35,222.3871,222.211,222.3871,969.0
2022-05-04 11:10:00,239.87,239.95,239.4,239.72,3495.0,222.2944,222.3685,221.8588,222.1554,3495.0
2022-05-04 11:15:00,239.92,240.06,239.71,240.06,2900.0,222.3407,222.4705,222.1461,222.4705,2900.0
2022-05-04 11:20:00,240.17,240.39,240.12,240.32,2275.0,222.5724,222.7763,222.5261,222.7114,2275.0
2022-05-04 11:25:00,240.49,241.01,240.49,240.7,7914.0,222.869,223.3509,222.869,223.0636,7914.0
2022-05-04 11:30:00,240.84,240.99,240.11,240.35,5510.0,223.1933,223.3323,222.5168,222.7392,5510.0
2022-05-04 11:35:00,240.44,240.44,240.02,240.02,2532.0,222.8226,222.8226,222.4334,222.4334,2532.0
2022-05-04 11:40:00,240.02,240.08,239.46,239.47,1302.0,222.4334,222.489,221.9144,221.9237,1302.0
2022-05-04 11:45:00,239.5,239.69,239.36,239.48,7012.0,221.9515,222.1276,221.8218,221.933,7012.0
2022-05-04 11:50:00,239.45,239.72,239.44,239.68,1410.0,221.9052,222.1554,221.8959,222.1183,1410.0
2022-05-04 11:55:00,239.93,239.96,239.7,239.85,3653.0,222.35,222.3778,222.1368,222.2758,3653.0
2022-05-04 12:00:00,239.79,239.86,239.41,239.86,2272.0,222.2202,222.2851,221.8681,222.2851,2272.0
2022-05-04 12:05:00,239.8,239.96,239.72,239.96,2053.0,222.2295,222.3778,222.1554,222.3778,2053.0
2022-05-04 12:10:00,239.95,240.05,239.85,239.9,1899.0,222.3685,222.4612,222.2758,222.3222,1899.0
2022-05-04 12:15:00,240.11,240.11,239.78,239.99,2861.0,222.5168,222.5168,222.211,222.4056,2861.0
2022-05-04 12:20:00,240.04,240.66,240.04,240.48,2550.0,222.4519,223.0265,222.4519,222.8597,2550.0
2022-05-04 12:25:00,240.56,240.71,240.51,240.69,2521.0,222.9338,223.0728,222.8875,223.0543,2521.0
2022-05-04 12:30:00,240.77,240.95,240.71,240.71,2266.0,223.1284,223.2952,223.0728,223.0728,2266.0
2022-05-04 12:35:00,240.72,240.99,240.58,240.59,2897.0,223.0821,223.3323,222.9524,222.9616,2897.0
2022-05-04 12:40:00,240.57,240.7,240.36,240.4,6807.0,222.9431,223.0636,222.7485,222.7855,6807.0
2022-05-04 12:45:00,240.35,240.48,240.32,240.47,1536.0,222.7392,222.8597,222.7114,222.8504,1536.0
2022-05-04 12:50:00,240.4,240.73,240.4,240.73,2306.0,222.7855,223.0914,222.7855,223.0914,2306.0
2022-05-04 12:55:00,240.81,240.89,240.63,240.87,2420.0,223.1655,223.2396,222.9987,223.2211,2420.0
2022-05-04 13:00:00,240.9,241.19,240.89,240.9,3101.0,223.2489,223.5177,223.2396,223.2489,3101.0
2022-05-04 13:05:00,241.02,241.02,240.5,240.5,1210.0,223.3601,223.3601,222.8782,222.8782,1210.0
2022-05-04 13:10:00,240.64,240.64,240.14,240.27,2738.0,223.008,223.008,222.5446,222.6651,2738.0
2022-05-04 13:15:00,240.38,240.85,240.38,240.71,1998.0,222.767,223.2026,222.767,223.0728,1998.0
2022-05-04 13:20:00,240.72,241.0,240.52,240.71,2371.0,223.0821,223.3416,222.8968,223.0728,2371.0
2022-05-04 13:25:00,240.7,240.79,240.28,240.58,3223.0,223.0636,223.147,222.6743,222.9524,3223.0
2022-05-04 13:30:00,240.47,240.61,240.28,240.52,2633.0,222.8504,222.9802,222.6743,222.8968,2633.0
2022-05-04 13:35:00,240.54,240.63,239.91,240.36,5724.0,222.9153,222.9987,222.3315,222.7485,5724.0
2022-05-04 13:40:00,240.22,240.55,240.21,240.47,2105.0,222.6187,222.9246,222.6095,222.8504,2105.0
2022-05-04 13:45:00,240.63,240.85,240.48,240.75,2150.0,222.9987,223.2026,222.8597,223.1099,2150.0
2022-05-04 13:50:00,240.62,240.76,240.5,240.7,2961.0,222.9894,223.1192,222.8782,223.0636,2961.0
2022-05-04 13:55:00,240.73,241.31,240.7,241.31,3437.0,223.0914,223.6289,223.0636,223.6289,3437.0
2022-05-04 14:00:00,241.22,241.79,240.49,240.81,7118.0,223.5455,224.0737,222.869,223.1655,7118.0
2022-05-04 14:05:00,241.3,241.44,239.75,240.14,2800.0,223.6196,223.7493,222.1832,222.5446,2800.0
2022-05-04 14:10:00,240.05,241.08,239.94,240.73,5974.0,222.4612,223.4157,222.3593,223.0914,5974.0
2022-05-04 14:15:00,240.75,241.0,240.48,240.65,3791.0,223.1099,223.3416,222.8597,223.0172,3791.0
2022-05-04 14:20:00,240.53,240.98,240.0,240.72,5742.0,222.906,223.3231,222.4149,223.0821,5742.0
2022-05-04 14:25:00,240.82,241.8,240.78,241.59,5935.0,223.1748,224.083,223.1377,223.8884,5935.0
2022-05-04 14:30:00,241.71,241.75,239.18,239.32,7643.0,223.9996,224.0366,221.6549,221.7847,7643.0
2022-05-04 14:35:00,239.14,240.54,238.94,240.37,5810.0,221.6179,222.9153,221.4325,222.7577,5810.0
2022-05-04 14:40:00,240.1,242.48,240.1,242.36,10308.0,222.5075,224.7131,222.5075,224.6019,10308.0
2022-05-04 14:45:00,242.36,244.47,242.31,244.12,31481.0,224.6019,226.5573,224.5556,226.233,31481.0
2022-05-04 14:50:00,244.12,244.9,243.48,244.78,12107.0,226.233,226.9558,225.6399,226.8446,12107.0
2022-05-04 14:55:00,244.82,244.99,244.01,244.32,7664.0,226.8817,227.0392,226.131,226.4183,7664.0
2022-05-04 15:00:00,244.34,244.54,243.91,244.36,5809.0,226.4369,226.6222,226.0384,226.4554,5809.0
2022-05-04 15:05:00,244.49,244.83,244.31,244.73,3150.0,226.5759,226.891,226.4091,226.7983,3150.0
2022-05-04 15:10:00,244.73,245.4,244.72,245.35,8967.0,226.7983,227.4192,226.789,227.3729,8967.0
2022-05-04 15:15:00,245.31,245.72,244.8,244.94,9643.0,227.3358,227.7157,226.8632,226.9929,9643.0
2022-05-04 15:20:00,244.98,245.21,244.53,244.73,8096.0,227.03,227.2431,226.6129,226.7983,8096.0
2022-05-04 15:25:00,244.83,245.28,244.75,245.28,9317.0,226.891,227.308,226.8168,227.308,9317.0
2022-05-04 15:30:00,245.33,245.96,245.29,245.87,12052.0,227.3543,227.9382,227.3173,227.8548,12052.0
2022-05-04 15:35:00,245.95,246.03,245.64,245.96,13225.0,227.9289,228.003,227.6416,227.9382,13225.0
2022-05-04 15:40:00,245.89,246.25,245.69,246.25,19435.0,227.8733,228.2069,227.6879,228.2069,19435.0
2022-05-04 15:45:00,246.12,246.72,246.1,246.72,19032.0,228.0864,228.6425,228.0679,228.6425,19032.0
2022-05-04 15:50:00,246.86,247.24,246.56,247.1,29440.0,228.7722,229.1244,228.4942,228.9946,29440.0
2022-05-04 15:55:00,247.1,247.33,246.56,247.18,68688.0,228.9946,229.2078,228.4942,229.0688,68688.0
2022-05-05 09:30:00,247.56,251.15,243.4,250.68,73034.0,229.4209,232.7479,225.5657,232.3123,73034.0
2022-05-05 09:35:00,251.48,254.0,248.78,250.13,50481.0,233.0537,235.3891,230.5515,231.8026,50481.0
2022-05-05 09:40:00,250.98,251.96,247.02,247.03,13636.0,232.5903,233.4985,228.9205,228.9298,13636.0
2022-05-05 09:45:00,247.01,247.03,241.1,242.89,22024.0,228.9112,228.9298,223.4343,225.0931,22024.0
2022-05-05 09:50:00,247.45,249.28,243.41,247.33,15035.0,229.319,231.0149,225.575,229.2078,15035.0
2022-05-05 09:55:00,247.03,247.87,245.58,246.58,6329.0,228.9298,229.7082,227.586,228.5127,6329.0
2022-05-05 10:00:00,247.08,247.24,245.83,246.21,3875.0,228.9761,229.1244,227.8177,228.1698,3875.0
2022-05-05 10:05:00,245.88,246.95,245.47,246.25,7740.0,227.864,228.8556,227.4841,228.2069,7740.0
2022-05-05 10:10:00,245.49,246.64,245.42,246.63,7147.0,227.5026,228.5683,227.4377,228.5591,7147.0
2022-05-05 10:15:00,246.99,247.0,245.64,246.65,5129.0,228.8927,228.902,227.6416,228.5776,5129.0
2022-05-05 10:20:00,246.32,246.37,245.29,245.52,6519.0,228.2718,228.3181,227.3173,227.5304,6519.0
2022-05-05 10:25:00,245.62,247.11,245.19,246.6,8855.0,227.6231,229.0039,227.2246,228.5313,8855.0
2022-05-05 10:30:00,246.91,246.95,245.2,245.23,5569.0,228.8186,228.8556,227.2338,227.2616,5569.0
2022-05-05 10:35:00,245.45,245.64,243.96,243.96,8700.0,227.4655,227.6416,226.0847,226.0847,8700.0
2022-05-05 10:40:00,243.64,244.69,243.24,244.25,4625.0,225.7881,226.7612,225.4175,226.3535,4625.0
2022-05-05 10:45:00,244.66,244.8,242.46,242.7,7602.0,226.7334,226.8632,224.6946,224.917,7602.0
2022-05-05 10:50:00,243.0,243.25,242.49,242.62,6116.0,225.195,225.4267,224.7224,224.8429,6116.0
2022-05-05 10:55:00,242.52,244.67,242.52,244.67,6751.0,224.7502,226.7427,224.7502,226.7427,6751.0
2022-05-05 11:00:00,244.67,244.67,242.11,242.11,7849.0,226.7427,226.7427,224.3703,224.3703,7849.0
2022-05-05 11:05:00,242.0,243.22,241.73,242.39,4021.0,224.2683,225.3989,224.0181,224.6297,4021.0
2022-05-05 11:10:00,242.55,242.82,241.67,242.18,4374.0,224.778,225.0282,223.9625,224.4351,4374.0
2022-05-05 11:15:00,241.81,243.08,241.79,242.6,7403.0,224.0922,225.2692,224.0737,224.8244,7403.0
2022-05-05 11:20:00,242.42,242.75,241.81,241.9,5090.0,224.6575,224.9634,224.0922,224.1756,5090.0
2022-05-05 11:25:00,241.9,242.22,240.37,241.19,5044.0,224.1756,224.4722,222.7577,223.5177,5044.0
2022-05-05 11:30:00,241.24,242.03,241.23,241.48,2426.0,223.564,224.2961,223.5547,223.7864,2426.0
2022-05-05 11:35:00,241.57,241.96,241.0,241.96,3406.0,223.8698,224.2312,223.3416,224.2312,3406.0
2022-05-05 11:40:00,242.11,242.17,241.48,241.53,4470.0,224.3703,224.4259,223.7864,223.8328,4470.0
2022-05-05 11:45:00,241.27,241.27,240.51,240.66,3833.0,223.5918,223.5918,222.8875,223.0265,3833.0
2022-05-05 11:50:00,240.52,240.65,238.65,238.78,4573.0,222.8968,223.0172,221.1638,221.2842,4573.0
2022-05-05 11:55:00,239.08,239.7,238.94,239.49,3157.0,221.5623,222.1368,221.4325,221.9422,3157.0
2022-05-05 12:00:00,239.41,239.42,238.68,239.01,5702.0,221.8681,221.8774,221.1916,221.4974,5702.0
2022-05-05 12:05:00,239.1,239.68,238.93,239.6,4892.0,221.5808,222.1183,221.4233,222.0442,4892.0
2022-05-05 12:10:00,239.58,240.0,239.0,239.87,2965.0,222.0256,222.4149,221.4881,222.2944,2965.0
2022-05-05 12:15:00,239.7,239.78,239.29,239.31,2953.0,222.1368,222.211,221.7569,221.7754,2953.0
2022-05-05 12:20:00,239.62,239.67,238.81,238.94,9951.0,222.0627,222.109,221.312,221.4325,9951.0
2022-05-05 12:25:00,239.16,239.87,239.16,239.46,4461.0,221.6364,222.2944,221.6364,221.9144,4461.0
2022-05-05 12:30:00,239.55,240.12,239.54,239.71,3664.0,221.9978,222.5261,221.9886,222.1461,3664.0
2022-05-05 12:35:00,239.0,239.08,238.1,238.38,3445.0,221.4881,221.5623,220.6541,220.9136,3445.0
2022-05-05 12:40:00,238.27,238.66,238.26,238.44,3582.0,220.8116,221.173,220.8023,220.9692,3582.0
2022-05-05 12:45:00,238.39,238.6,238.26,238.47,4265.0,220.9228,221.1174,220.8023,220.997,4265.0
2022-05-05 12:50:00,238.7,239.18,238.53,239.12,5084.0,221.2101,221.6549,221.0526,221.5993,5084.0
2022-05-05 12:55:00,239.34,239.9,239.31,239.59,4100.0,221.8032,222.3222,221.7754,222.0349,4100.0
2022-05-05 13:00:00,239.66,240.31,239.44,240.02,2581.0,222.0998,222.7021,221.8959,222.4334,2581.0
2022-05-05 13:05:00,240.0,240.14,239.76,239.96,2874.0,222.4149,222.5446,222.1924,222.3778,2874.0
2022-05-05 13:10:00,240.05,240.05,239.46,239.64,3363.0,222.4612,222.4612,221.9144,222.0812,3363.0
2022-05-05 13:15:00,239.41,239.41,238.67,238.88,2312.0,221.8681,221.8681,221.1823,221.3769,2312.0
2022-05-05 13:20:00,238.72,239.02,238.39,238.63,3103.0,221.2286,221.5067,220.9228,221.1452,3103.0
2022-05-05 13:25:00,238.74,238.83,238.14,238.59,4272.0,221.2472,221.3306,220.6911,221.1082,4272.0
2022-05-05 13:30:00,238.48,238.53,238.07,238.44,4986.0,221.0062,221.0526,220.6263,220.9692,4986.0
2022-05-05 13:35:00,238.45,239.01,238.24,238.42,4170.0,220.9784,221.4974,220.7838,220.9506,4170.0
2022-05-05 13:40:00,238.39,238.7,237.66,237.67,3257.0,220.9228,221.2101,220.2463,220.2556,3257.0
2022-05-05 13:45:00,237.81,237.88,236.77,236.8,6654.0,220.3853,220.4502,219.4215,219.4493,6654.0
2022-05-05 13:50:00,236.8,236.81,236.1,236.42,5961.0,219.4493,219.4586,218.8006,219.0972,5961.0
2022-05-05 13:55:00,236.43,236.67,235.95,236.67,4438.0,219.1064,219.3289,218.6616,219.3289,4438.0
2022-05-05 14:00:00,236.69,236.69,236.13,236.19,3491.0,219.3474,219.3474,218.8284,218.884,3491.0
2022-05-05 14:05:00,236.26,236.65,236.17,236.53,5600.0,218.9489,219.3103,218.8655,219.1991,5600.0
2022-05-05 14:10:00,236.57,236.74,236.26,236.7,4560.0,219.2362,219.3937,218.9489,219.3567,4560.0
2022-05-05 14:15:00,236.69,237.1,236.58,237.1,6427.0,219.3474,219.7273,219.2454,219.7273,6427.0
2022-05-05 14:20:00,237.39,237.39,236.0,236.04,4411.0,219.9961,219.9961,218.7079,218.745,4411.0
2022-05-05 14:25:00,236.14,236.14,234.99,234.99,9535.0,218.8377,218.8377,217.7719,217.7719,9535.0
2022-05-05 14:30:00,234.64,234.93,234.24,234.38,4001.0,217.4476,217.7163,217.0769,217.2066,4001.0
2022-05-05 14:35:00,234.27,234.91,234.22,234.89,8901.0,217.1047,217.6978,217.0584,217.6793,8901.0
2022-05-05 14:40:00,234.77,235.23,234.71,234.94,5844.0,217.5681,217.9944,217.5125,217.7256,5844.0
2022-05-05 14:45:00,235.16,235.74,235.03,235.4,5804.0,217.9295,218.467,217.809,218.1519,5804.0
2022-05-05 14:50:00,235.41,236.37,235.4,235.52,5728.0,218.1612,219.0508,218.1519,218.2631,5728.0
2022-05-05 14:55:00,235.55,235.69,235.21,235.49,4928.0,218.2909,218.4207,217.9758,218.2353,4928.0
2022-05-05 15:00:00,235.45,235.49,234.56,234.56,14171.0,218.1982,218.2353,217.3735,217.3735,14171.0
2022-05-05 15:05:00,234.56,234.76,234.14,234.56,14626.0,217.3735,217.5588,216.9842,217.3735,14626.0
2022-05-05 15:10:00,234.7,235.07,234.38,234.38,8470.0,217.5032,217.8461,217.2066,217.2066,8470.0
2022-05-05 15:15:00,234.34,234.68,233.97,234.33,7636.0,217.1696,217.4847,216.8267,217.1603,7636.0
2022-05-05 15:20:00,234.22,234.55,234.04,234.43,8004.0,217.0584,217.3642,216.8916,217.253,8004.0
2022-05-05 15:25:00,234.28,235.04,234.04,234.32,9681.0,217.114,217.8183,216.8916,217.151,9681.0
2022-05-05 15:30:00,234.25,234.8,233.77,234.67,8030.0,217.0862,217.5959,216.6413,217.4754,8030.0
2022-05-05 15:35:00,234.9,235.33,234.4,234.82,10425.0,217.6885,218.087,217.2252,217.6144,10425.0
2022-05-05 15:40:00,235.03,235.78,235.03,235.05,11523.0,217.809,218.5041,217.809,217.8276,11523.0
2022-05-05 15:45:00,235.04,235.31,234.29,234.29,17358.0,217.8183,218.0685,217.1232,217.1232,17358.0
2022-05-05 15:50:00,234.3,236.58,234.3,235.75,38055.0,217.1325,219.2454,217.1325,218.4763,38055.0
2022-05-05 15:55:00,235.81,236.86,235.8,236.62,71949.0,218.5319,219.5049,218.5226,219.2825,71949.0
2022-05-06 09:30:00,235.86,237.0,234.03,234.05,31678.0,218.5782,219.6347,216.8823,216.9008,31678.0
2022-05-06 09:35:00,234.1,234.1,232.54,232.86,10032.0,216.9472,216.9472,215.5015,215.798,10032.0
2022-05-06 09:40:00,233.1,233.75,232.0,232.4,3829.0,216.0204,216.6228,215.001,215.3717,3829.0
2022-05-06 09:45:00,232.21,232.68,230.99,230.99,3132.0,215.1956,215.6312,214.065,214.065,3132.0
2022-05-06 09:50:00,231.34,231.38,230.26,230.73,5418.0,214.3894,214.4265,213.3885,213.8241,5418.0
2022-05-06 09:55:00,230.55,230.89,230.19,230.64,4660.0,213.6573,213.9724,213.3236,213.7407,4660.0
2022-05-06 10:00:00,230.76,231.48,230.22,230.57,7576.0,213.8519,214.5191,213.3515,213.6758,7576.0
2022-05-06 10:05:00,230.79,231.27,230.5,230.99,6977.0,213.8797,214.3245,213.6109,214.065,6977.0
2022-05-06 10:10:00,230.69,231.87,230.26,231.6,5100.0,213.787,214.8806,213.3885,214.6303,5100.0
2022-05-06 10:15:00,231.34,233.02,230.67,232.16,9285.0,214.3894,215.9463,213.7685,215.1493,9285.0
2022-05-06 10:20:00,232.23,232.9,231.51,232.66,8325.0,215.2142,215.8351,214.5469,215.6127,8325.0
2022-05-06 10:25:00,232.83,233.69,231.78,231.92,11881.0,215.7702,216.5672,214.7971,214.9269,11881.0
2022-05-06 10:30:00,232.09,232.23,230.94,231.48,7918.0,215.0844,215.2142,214.0187,214.5191,7918.0
2022-05-06 10:35:00,231.78,231.8,230.99,231.8,7961.0,214.7971,214.8157,214.065,214.8157,7961.0
2022-05-06 10:40:00,231.8,232.78,231.64,231.84,11306.0,214.8157,215.7239,214.6674,214.8528,11306.0
2022-05-06 10:45:00,231.7,233.73,231.69,233.14,8714.0,214.723,216.6043,214.7137,216.0575,8714.0
2022-05-06 10:50:00,232.94,233.75,232.94,233.75,2566.0,215.8722,216.6228,215.8722,216.6228,2566.0
2022-05-06 10:55:00,233.68,235.08,233.61,234.23,5229.0,216.5579,217.8554,216.4931,217.0676,5229.0
2022-05-06 11:00:00,234.18,235.18,234.18,235.13,8140.0,217.0213,217.948,217.0213,217.9017,8140.0
2022-05-06 11:05:00,235.22,235.43,234.7,235.4,6313.0,217.9851,218.1797,217.5032,218.1519,6313.0
2022-05-06 11:10:00,235.31,235.98,234.78,235.98,8877.0,218.0685,218.6894,217.5773,218.6894,8877.0
2022-05-06 11:15:00,236.13,236.67,235.93,236.06,9111.0,218.8284,219.3289,218.6431,218.7635,9111.0
2022-05-06 11:20:00,236.06,237.01,235.95,236.48,4305.0,218.7635,219.6439,218.6616,219.1528,4305.0
2022-05-06 11:25:00,236.44,236.44,235.61,235.62,5991.0,219.1157,219.1157,218.3465,218.3558,5991.0
2022-05-06 11:30:00,235.68,235.8,234.83,235.2,8996.0,218.4114,218.5226,217.6237,217.9666,8996.0
2022-05-06 11:35:00,235.19,235.61,234.97,235.29,10266.0,217.9573,218.3465,217.7534,218.05,10266.0
2022-05-06 11:40:00,235.29,235.29,234.41,234.41,3265.0,218.05,218.05,217.2344,217.2344,3265.0
2022-05-06 11:45:00,234.31,234.96,234.17,234.65,5641.0,217.1418,217.7441,217.012,217.4569,5641.0
2022-05-06 11:50:00,234.65,235.06,234.64,235.06,7553.0,217.4569,217.8368,217.4476,217.8368,7553.0
2022-05-06 11:55:00,235.14,235.26,234.64,234.77,8860.0,217.911,218.0222,217.4476,217.5681,8860.0
2022-05-06 12:00:00,234.65,235.11,234.27,234.69,6090.0,217.4569,217.8832,217.1047,217.4939,6090.0
2022-05-06 12:05:00,234.91,235.7,234.9,235.44,3961.0,217.6978,218.4299,217.6885,218.189,3961.0
2022-05-06 12:10:00,235.16,235.26,233.72,233.72,2714.0,217.9295,218.0222,216.595,216.595,2714.0
2022-05-06 12:15:00,233.84,234.42,233.65,233.81,6802.0,216.7062,217.2437,216.5301,216.6784,6802.0
2022-05-06 12:20:00,233.83,234.88,233.83,234.75,5668.0,216.6969,217.67,216.6969,217.5495,5668.0
2022-05-06 12:25:00,235.01,235.71,234.86,235.62,6541.0,217.7905,218.4392,217.6515,218.3558,6541.0
2022-05-06 12:30:00,235.58,235.62,234.95,235.48,3675.0,218.3187,218.3558,217.7349,218.226,3675.0
2022-05-06 12:35:00,235.48,235.91,235.1,235.39,6892.0,218.226,218.6245,217.8739,218.1426,6892.0
2022-05-06 12:40:00,235.31,235.63,235.24,235.47,6319.0,218.0685,218.3651,218.0036,218.2168,6319.0
2022-05-06 12:45:00,235.64,235.69,235.39,235.58,6382.0,218.3743,218.4207,218.1426,218.3187,6382.0
2022-05-06 12:50:00,235.59,236.38,235.23,236.38,4336.0,218.328,219.0601,217.9944,219.0601,4336.0
2022-05-06 12:55:00,236.4,237.47,236.4,237.24,5066.0,219.0786,220.0702,219.0786,219.8571,5066.0
2022-05-06 13:00:00,237.08,237.37,236.78,237.37,2506.0,219.7088,219.9776,219.4308,219.9776,2506.0
2022-05-06 13:05:00,237.33,237.36,236.63,236.73,4176.0,219.9405,219.9683,219.2918,219.3845,4176.0
2022-05-06 13:10:00,236.64,237.36,236.25,236.79,16281.0,219.301,219.9683,218.9396,219.4401,16281.0
2022-05-06 13:15:00,236.91,236.91,236.14,236.29,5427.0,219.5513,219.5513,218.8377,218.9767,5427.0
2022-05-06 13:20:00,236.18,237.01,236.18,236.73,5554.0,218.8748,219.6439,218.8748,219.3845,5554.0
2022-05-06 13:25:00,236.81,236.99,236.15,236.31,6160.0,219.4586,219.6254,218.847,218.9952,6160.0
2022-05-06 13:30:00,236.4,236.93,236.32,236.74,3346.0,219.0786,219.5698,219.0045,219.3937,3346.0
2022-05-06 13:35:00,236.84,237.16,235.68,236.06,5484.0,219.4864,219.7829,218.4114,218.7635,5484.0
2022-05-06 13:40:00,236.06,236.45,235.84,236.45,6493.0,218.7635,219.125,218.5597,219.125,6493.0
2022-05-06 13:45:00,236.62,236.87,235.9,235.92,18554.0,219.2825,219.5142,218.6153,218.6338,18554.0
2022-05-06 13:50:00,236.17,236.24,235.39,235.49,6309.0,218.8655,218.9304,218.1426,218.2353,6309.0
2022-05-06 13:55:00,235.39,235.42,234.85,234.88,13805.0,218.1426,218.1704,217.6422,217.67,13805.0
2022-05-06 14:00:00,234.73,235.3,234.73,235.04,5460.0,217.531,218.0592,217.531,217.8183,5460.0
2022-05-06 14:05:00,235.04,235.04,234.6,234.61,8769.0,217.8183,217.8183,217.4105,217.4198,8769.0
2022-05-06 14:10:00,234.6,235.33,234.6,235.11,5351.0,217.4105,218.087,217.4105,217.8832,5351.0
2022-05-06 14:15:00,235.29,235.46,234.9,234.9,3349.0,218.05,218.2075,217.6885,217.6885,3349.0
2022-05-06 14:20:00,234.76,234.97,234.61,234.68,5611.0,217.5588,217.7534,217.4198,217.4847,5611.0
2022-05-06 14:25:00,234.5,234.68,234.1,234.38,7149.0,217.3178,217.4847,216.9472,217.2066,7149.0
2022-05-06 14:30:00,234.5,234.64,234.18,234.37,4963.0,217.3178,217.4476,217.0213,217.1974,4963.0
2022-05-06 14:35:00,234.4,234.53,234.09,234.12,2828.0,217.2252,217.3457,216.9379,216.9657,2828.0
2022-05-06 14:40:00,234.22,234.46,233.99,234.06,4973.0,217.0584,217.2808,216.8452,216.9101,4973.0
2022-05-06 14:45:00,234.07,234.91,234.0,234.91,4850.0,216.9194,217.6978,216.8545,217.6978,4850.0
2022-05-06 14:50:00,235.03,235.33,234.88,235.31,5527.0,217.809,218.087,217.67,218.0685,5527.0
2022-05-06 14:55:00,235.46,235.5,234.4,234.4,4880.0,218.2075,218.2446,217.2252,217.2252,4880.0
2022-05-06 15:00:00,234.64,234.65,234.1,234.4,5233.0,217.4476,217.4569,216.9472,217.2252,5233.0
2022-05-06 15:05:00,234.62,234.62,233.65,233.89,5144.0,217.4291,217.4291,216.5301,216.7525,5144.0
2022-05-06 15:10:00,234.01,234.52,233.93,234.29,7640.0,216.8638,217.3364,216.7896,217.1232,7640.0
2022-05-06 15:15:00,234.38,234.69,234.18,234.68,11167.0,217.2066,217.4939,217.0213,217.4847,11167.0
2022-05-06 15:20:00,234.76,234.76,233.96,234.18,8952.0,217.5588,217.5588,216.8174,217.0213,8952.0
2022-05-06 15:25:00,234.27,234.89,233.99,234.73,10281.0,217.1047,217.6793,216.8452,217.531,10281.0
2022-05-06 15:30:00,234.65,235.38,234.64,235.19,10024.0,217.4569,218.1334,217.4476,217.9573,10024.0
2022-05-06 15:35:00,235.29,236.64,235.24,236.59,15933.0,218.05,219.301,218.0036,219.2547,15933.0
2022-05-06 15:40:00,236.68,236.78,236.16,236.51,19196.0,219.3381,219.4308,218.8562,219.1806,19196.0
2022-05-06 15:45:00,236.54,237.08,236.37,236.55,24874.0,219.2084,219.7088,219.0508,219.2176,24874.0
2022-05-06 15:50:00,236.54,237.04,235.98,235.98,28917.0,219.2084,219.6717,218.6894,218.6894,28917.0
2022-05-06 15:55:00,235.98,236.03,235.55,235.81,65497.0,218.6894,218.7357,218.2909,218.5319,65497.0
2022-05-09 09:30:00,231.87,232.56,231.04,232.56,25145.0,214.8806,215.52,214.1114,215.52,25145.0
2022-05-09 09:35:00,232.13,233.75,232.13,232.67,3800.0,215.1215,216.6228,215.1215,215.6219,3800.0
2022-05-09 09:40:00,233.29,233.5,232.27,232.55,3857.0,216.1965,216.3911,215.2512,215.5107,3857.0
2022-05-09 09:45:00,232.56,232.61,232.01,232.61,4412.0,215.52,215.5663,215.0103,215.5663,4412.0
2022-05-09 09:50:00,232.77,234.25,232.45,234.19,5195.0,215.7146,217.0862,215.4181,217.0306,5195.0
2022-05-09 09:55:00,233.99,234.58,233.94,234.36,5964.0,216.8452,217.392,216.7989,217.1881,5964.0
2022-05-09 10:00:00,234.36,234.56,233.55,233.87,7407.0,217.1881,217.3735,216.4375,216.734,7407.0
2022-05-09 10:05:00,233.95,234.33,233.78,234.02,9382.0,216.8081,217.1603,216.6506,216.873,9382.0
2022-05-09 10:10:00,234.17,235.79,234.11,234.96,26112.0,217.012,218.5133,216.9564,217.7441,26112.0
2022-05-09 10:15:00,234.76,235.67,233.98,234.31,15977.0,217.5588,218.4021,216.836,217.1418,15977.0
2022-05-09 10:20:00,234.32,234.49,233.49,234.18,14689.0,217.151,217.3086,216.3819,217.0213,14689.0
2022-05-09 10:25:00,233.86,234.89,233.66,234.26,30280.0,216.7247,217.6793,216.5394,217.0954,30280.0
2022-05-09 10:30:00,234.29,235.46,234.06,235.13,38052.0,217.1232,218.2075,216.9101,217.9017,38052.0
2022-05-09 10:35:00,235.08,235.58,234.7,234.9,19445.0,217.8554,218.3187,217.5032,217.6885,19445.0
2022-05-09 10:40:00,234.95,235.28,234.28,235.11,16202.0,217.7349,218.0407,217.114,217.8832,16202.0
2022-05-09 10:45:00,235.26,235.82,235.0,235.79,10154.0,218.0222,218.5411,217.7812,218.5133,10154.0
2022-05-09 10:50:00,235.79,236.19,235.44,235.44,6426.0,218.5133,218.884,218.189,218.189,6426.0
2022-05-09 10:55:00,235.33,235.65,235.14,235.49,4964.0,218.087,218.3836,217.911,218.2353,4964.0
2022-05-09 11:00:00,235.4,235.8,235.17,235.68,8008.0,218.1519,218.5226,217.9388,218.4114,8008.0
2022-05-09 11:05:00,235.55,235.64,235.0,235.64,4332.0,218.2909,218.3743,217.7812,218.3743,4332.0
2022-05-09 11:10:00,235.71,235.99,235.52,235.6,7472.0,218.4392,218.6987,218.2631,218.3373,7472.0
2022-05-09 11:15:00,235.49,236.09,235.38,235.38,5261.0,218.2353,218.7913,218.1334,218.1334,5261.0
2022-05-09 11:20:00,235.23,235.28,234.51,234.85,3733.0,217.9944,218.0407,217.3271,217.6422,3733.0
2022-05-09 11:25:00,234.71,234.84,234.25,234.35,3958.0,217.5125,217.6329,217.0862,217.1788,3958.0
2022-05-09 11:30:00,234.2,234.2,233.82,233.82,8357.0,217.0398,217.0398,216.6877,216.6877,8357.0
2022-05-09 11:35:00,233.83,234.67,233.74,234.63,9397.0,216.6969,217.4754,216.6135,217.4383,9397.0
2022-05-09 11:40:00,234.65,235.14,234.33,234.93,6855.0,217.4569,217.911,217.1603,217.7163,6855.0
2022-05-09 11:45:00,234.89,234.98,234.48,234.92,5736.0,217.6793,217.7627,217.2993,217.7071,5736.0
2022-05-09 11:50:00,234.95,235.59,234.95,235.29,4978.0,217.7349,218.328,217.7349,218.05,4978.0
2022-05-09 11:55:00,235.27,235.49,234.6,234.81,4797.0,218.0314,218.2353,217.4105,217.6051,4797.0
2022-05-09 12:00:00,234.75,234.75,234.23,234.28,4980.0,217.5495,217.5495,217.0676,217.114,4980.0
2022-05-09 12:05:00,234.27,235.45,234.16,234.93,7856.0,217.1047,218.1982,217.0028,217.7163,7856.0
2022-05-09 12:10:00,235.13,235.26,234.99,234.99,2813.0,217.9017,218.0222,217.7719,217.7719,2813.0
2022-05-09 12:15:00,235.15,235.6,235.1,235.31,3401.0,217.9202,218.3373,217.8739,218.0685,3401.0
2022-05-09 12:20:00,235.31,235.64,235.01,235.31,5757.0,218.0685,218.3743,217.7905,218.0685,5757.0
2022-05-09 12:25:00,235.27,235.34,234.87,235.27,2109.0,218.0314,218.0963,217.6607,218.0314,2109.0
2022-05-09 12:30:00,235.14,235.44,235.0,235.14,4732.0,217.911,218.189,217.7812,217.911,4732.0
2022-05-09 12:35:00,235.02,235.13,234.7,234.7,2340.0,217.7997,217.9017,217.5032,217.5032,2340.0
2022-05-09 12:40:00,234.6,234.67,234.57,234.62,1480.0,217.4105,217.4754,217.3827,217.4291,1480.0
2022-05-09 12:45:00,234.56,234.66,234.34,234.66,5276.0,217.3735,217.4661,217.1696,217.4661,5276.0
2022-05-09 12:50:00,234.5,234.5,234.12,234.26,1636.0,217.3178,217.3178,216.9657,217.0954,1636.0
2022-05-09 12:55:00,234.09,234.48,233.96,234.04,6740.0,216.9379,217.2993,216.8174,216.8916,6740.0
2022-05-09 13:00:00,234.08,234.65,234.07,234.65,9551.0,216.9286,217.4569,216.9194,217.4569,9551.0
2022-05-09 13:05:00,234.52,234.54,234.36,234.48,2876.0,217.3364,217.3549,217.1881,217.2993,2876.0
2022-05-09 13:10:00,234.49,234.49,234.08,234.08,3731.0,217.3086,217.3086,216.9286,216.9286,3731.0
2022-05-09 13:15:00,234.31,234.93,234.24,234.89,3432.0,217.1418,217.7163,217.0769,217.6793,3432.0
2022-05-09 13:20:00,234.83,234.88,234.5,234.66,2905.0,217.6237,217.67,217.3178,217.4661,2905.0
2022-05-09 13:25:00,234.73,235.26,234.51,235.26,6968.0,217.531,218.0222,217.3271,218.0222,6968.0
2022-05-09 13:30:00,235.35,235.41,234.66,234.83,14018.0,218.1056,218.1612,217.4661,217.6237,14018.0
2022-05-09 13:35:00,234.66,234.83,234.51,234.67,1794.0,217.4661,217.6237,217.3271,217.4754,1794.0
2022-05-09 13:40:00,234.78,235.88,234.77,235.88,5741.0,217.5773,218.5967,217.5681,218.5967,5741.0
2022-05-09 13:45:00,236.13,236.21,235.56,235.63,5162.0,218.8284,218.9026,218.3002,218.3651,5162.0
2022-05-09 13:50:00,235.74,235.74,234.72,234.95,3011.0,218.467,218.467,217.5217,217.7349,3011.0
2022-05-09 13:55:00,234.91,235.89,234.74,235.86,5781.0,217.6978,218.606,217.5403,218.5782,5781.0
2022-05-09 14:00:00,235.87,236.13,235.81,236.02,2974.0,218.5875,218.8284,218.5319,218.7265,2974.0
2022-05-09 14:05:00,236.03,236.28,235.66,235.72,7902.0,218.7357,218.9674,218.3929,218.4485,7902.0
2022-05-09 14:10:00,235.51,235.96,235.37,235.61,3110.0,218.2538,218.6709,218.1241,218.3465,3110.0
2022-05-09 14:15:00,235.63,236.24,235.6,236.19,4497.0,218.3651,218.9304,218.3373,218.884,4497.0
2022-05-09 14:20:00,236.38,236.38,235.42,235.42,3630.0,219.0601,219.0601,218.1704,218.1704,3630.0
2022-05-09 14:25:00,235.25,235.63,235.18,235.63,4655.0,218.0129,218.3651,217.948,218.3651,4655.0
2022-05-09 14:30:00,235.47,235.61,234.82,235.23,4888.0,218.2168,218.3465,217.6144,217.9944,4888.0
2022-05-09 14:35:00,235.26,235.75,235.26,235.43,2875.0,218.0222,218.4763,218.0222,218.1797,2875.0
2022-05-09 14:40:00,235.27,235.59,235.27,235.42,3257.0,218.0314,218.328,218.0314,218.1704,3257.0
2022-05-09 14:45:00,235.59,236.0,235.25,235.25,5189.0,218.328,218.7079,218.0129,218.0129,5189.0
2022-05-09 14:50:00,235.37,235.64,234.83,235.44,10277.0,218.1241,218.3743,217.6237,218.189,10277.0
2022-05-09 14:55:00,235.52,235.69,235.4,235.4,2452.0,218.2631,218.4207,218.1519,218.1519,2452.0
2022-05-09 15:00:00,235.62,236.04,235.28,235.51,7295.0,218.3558,218.745,218.0407,218.2538,7295.0
2022-05-09 15:05:00,235.61,236.2,235.52,235.75,6448.0,218.3465,218.8933,218.2631,218.4763,6448.0
2022-05-09 15:10:00,235.7,236.52,235.69,236.48,7854.0,218.4299,219.1898,218.4207,219.1528,7854.0
2022-05-09 15:15:00,236.48,236.53,235.8,236.07,4997.0,219.1528,219.1991,218.5226,218.7728,4997.0
2022-05-09 15:20:00,235.86,235.87,235.21,235.38,4407.0,218.5782,218.5875,217.9758,218.1334,4407.0
2022-05-09 15:25:00,235.33,235.43,235.02,235.18,7356.0,218.087,218.1797,217.7997,217.948,7356.0
2022-05-09 15:30:00,235.08,235.18,234.44,234.74,7765.0,217.8554,217.948,217.2622,217.5403,7765.0
2022-05-09 15:35:00,234.87,235.11,234.64,235.09,6342.0,217.6607,217.8832,217.4476,217.8646,6342.0
2022-05-09 15:40:00,235.11,235.11,234.35,234.45,8604.0,217.8832,217.8832,217.1788,217.2715,8604.0
2022-05-09 15:45:00,234.41,234.51,233.66,233.76,14324.0,217.2344,217.3271,216.5394,216.6321,14324.0
2022-05-09 15:50:00,233.82,233.9,233.02,233.35,30843.0,216.6877,216.7618,215.9463,216.2521,30843.0
2022-05-09 15:55:00,233.42,233.92,232.99,233.52,96452.0,216.317,216.7803,215.9185,216.4097,96452.0
2022-05-10 09:30:00,234.71,236.82,234.71,234.8,18589.0,217.5125,219.4679,217.5125,217.5959,18589.0
2022-05-10 09:35:00,234.48,234.63,233.71,234.01,3395.0,217.2993,217.4383,216.5857,216.8638,3395.0
2022-05-10 09:40:00,233.81,234.27,232.82,234.0,9094.0,216.6784,217.1047,215.7609,216.8545,9094.0
2022-05-10 09:45:00,234.03,234.03,233.03,233.66,3610.0,216.8823,216.8823,215.9556,216.5394,3610.0
2022-05-10 09:50:00,233.61,233.97,233.19,233.2,2378.0,216.4931,216.8267,216.1038,216.1131,2378.0
2022-05-10 09:55:00,233.07,233.34,231.64,232.31,5759.0,215.9926,216.2428,214.6674,215.2883,5759.0
2022-05-10 10:00:00,232.21,232.23,231.38,231.72,3596.0,215.1956,215.2142,214.4265,214.7415,3596.0
2022-05-10 10:05:00,231.72,232.07,231.44,231.44,4833.0,214.7415,215.0659,214.4821,214.4821,4833.0
2022-05-10 10:10:00,231.59,231.89,230.76,231.22,15143.0,214.6211,214.8991,213.8519,214.2782,15143.0
2022-05-10 10:15:00,231.15,231.57,230.8,230.9,2895.0,214.2133,214.6025,213.889,213.9816,2895.0
2022-05-10 10:20:00,231.04,231.22,230.5,230.82,6488.0,214.1114,214.2782,213.6109,213.9075,6488.0
2022-05-10 10:25:00,230.82,230.82,229.8,230.13,8359.0,213.9075,213.9075,212.9622,213.268,8359.0
2022-05-10 10:30:00,229.96,229.96,228.88,229.13,5317.0,213.1105,213.1105,212.1096,212.3413,5317.0
2022-05-10 10:35:00,229.12,229.14,228.12,228.15,9545.0,212.332,212.3506,211.4053,211.4331,9545.0
2022-05-10 10:40:00,228.23,228.55,227.79,228.16,6500.0,211.5073,211.8038,211.0995,211.4424,6500.0
2022-05-10 10:45:00,228.34,228.34,227.13,227.13,5446.0,211.6092,211.6092,210.4879,210.4879,5446.0
2022-05-10 10:50:00,227.12,227.85,226.92,227.74,4107.0,210.4786,211.1551,210.2932,211.0532,4107.0
2022-05-10 10:55:00,227.66,227.66,226.84,227.11,5859.0,210.979,210.979,210.2191,210.4693,5859.0
2022-05-10 11:00:00,226.95,227.11,226.17,226.53,7833.0,210.321,210.4693,209.5982,209.9318,7833.0
2022-05-10 11:05:00,226.48,226.48,225.54,225.61,6131.0,209.8855,209.8855,209.0144,209.0792,6131.0
2022-05-10 11:10:00,225.68,226.26,225.52,225.68,7151.0,209.1441,209.6816,208.9958,209.1441,7151.0
2022-05-10 11:15:00,225.46,226.82,225.41,226.82,5295.0,208.9402,210.2006,208.8939,210.2006,5295.0
2022-05-10 11:20:00,226.8,226.8,226.12,226.13,4471.0,210.182,210.182,209.5519,209.5611,4471.0
2022-05-10 11:25:00,225.96,226.26,225.29,226.15,11859.0,209.4036,209.6816,208.7827,209.5797,11859.0
2022-05-10 11:30:00,226.14,226.39,225.28,225.89,11453.0,209.5704,209.8021,208.7734,209.3387,11453.0
2022-05-10 11:35:00,225.81,228.07,225.49,227.8,9720.0,209.2646,211.359,208.968,211.1088,9720.0
2022-05-10 11:40:00,227.9,228.35,227.78,227.89,8674.0,211.2014,211.6185,211.0902,211.1922,8674.0
2022-05-10 11:45:00,228.06,228.06,227.47,227.61,7740.0,211.3497,211.3497,210.8029,210.9327,7740.0
2022-05-10 11:50:00,227.71,228.33,227.06,228.33,11232.0,211.0254,211.5999,210.423,211.5999,11232.0
2022-05-10 11:55:00,228.21,228.85,227.82,228.31,15341.0,211.4887,212.0818,211.1273,211.5814,15341.0
2022-05-10 12:00:00,228.31,228.85,228.06,228.85,4001.0,211.5814,212.0818,211.3497,212.0818,4001.0
2022-05-10 12:05:00,228.93,228.93,227.69,227.9,33942.0,212.156,212.156,211.0068,211.2014,33942.0
2022-05-10 12:10:00,227.89,228.29,227.68,227.92,6905.0,211.1922,211.5629,210.9976,211.22,6905.0
2022-05-10 12:15:00,227.92,228.14,227.52,227.7,17314.0,211.22,211.4239,210.8493,211.0161,17314.0
2022-05-10 12:20:00,227.64,228.0,227.49,227.99,10932.0,210.9605,211.2941,210.8215,211.2848,10932.0
2022-05-10 12:25:00,228.14,228.27,227.85,228.04,8323.0,211.4239,211.5443,211.1551,211.3312,8323.0
2022-05-10 12:30:00,228.2,228.34,227.21,227.57,12923.0,211.4795,211.6092,210.562,210.8956,12923.0
2022-05-10 12:35:00,227.51,228.09,227.45,227.9,4419.0,210.84,211.3775,210.7844,211.2014,4419.0
2022-05-10 12:40:00,228.0,228.46,227.91,228.37,8455.0,211.2941,211.7204,211.2107,211.637,8455.0
2022-05-10 12:45:00,228.25,228.83,228.14,228.61,5854.0,211.5258,212.0633,211.4239,211.8594,5854.0
2022-05-10 12:50:00,228.47,228.47,228.11,228.28,6048.0,211.7297,211.7297,211.3961,211.5536,6048.0
2022-05-10 12:55:00,228.29,228.64,228.11,228.37,4761.0,211.5629,211.8872,211.3961,211.637,4761.0
2022-05-10 13:00:00,228.36,229.04,228.16,228.82,5851.0,211.6277,212.2579,211.4424,212.054,5851.0
2022-05-10 13:05:00,229.15,229.34,228.83,229.34,3982.0,212.3599,212.5359,212.0633,212.5359,3982.0
2022-05-10 13:10:00,229.12,229.12,228.32,228.55,4984.0,212.332,212.332,211.5907,211.8038,4984.0
2022-05-10 13:15:00,228.57,228.82,228.26,228.47,4656.0,211.8223,212.054,211.5351,211.7297,4656.0
2022-05-10 13:20:00,228.79,228.8,228.22,228.31,4296.0,212.0262,212.0355,211.498,211.5814,4296.0
2022-05-10 13:25:00,228.77,229.07,228.56,229.03,6600.0,212.0077,212.2857,211.8131,212.2486,6600.0
2022-05-10 13:30:00,229.23,229.63,229.07,229.63,3871.0,212.434,212.8047,212.2857,212.8047,3871.0
2022-05-10 13:35:00,229.8,230.49,229.8,230.41,3828.0,212.9622,213.6017,212.9622,213.5275,3828.0
2022-05-10 13:40:00,230.5,230.88,230.47,230.62,7135.0,213.6109,213.9631,213.5831,213.7221,7135.0
2022-05-10 13:45:00,230.76,231.02,230.46,230.86,4609.0,213.8519,214.0928,213.5739,213.9446,4609.0
2022-05-10 13:50:00,230.89,230.9,230.49,230.9,3325.0,213.9724,213.9816,213.6017,213.9816,3325.0
2022-05-10 13:55:00,230.81,231.05,230.72,231.05,3610.0,213.8982,214.1206,213.8148,214.1206,3610.0
2022-05-10 14:00:00,230.92,231.04,230.54,230.84,4985.0,214.0002,214.1114,213.648,213.926,4985.0
2022-05-10 14:05:00,230.88,230.88,230.26,230.31,6927.0,213.9631,213.9631,213.3885,213.4349,6927.0
2022-05-10 14:10:00,230.27,230.75,230.24,230.66,4552.0,213.3978,213.8426,213.37,213.7592,4552.0
2022-05-10 14:15:00,230.83,230.83,229.51,230.5,7223.0,213.9168,213.9168,212.6935,213.6109,7223.0
2022-05-10 14:20:00,230.58,230.85,230.04,230.35,8054.0,213.6851,213.9353,213.1846,213.4719,8054.0
2022-05-10 14:25:00,230.31,230.45,230.0,230.27,11677.0,213.4349,213.5646,213.1476,213.3978,11677.0
2022-05-10 14:30:00,230.5,230.5,229.97,230.17,5581.0,213.6109,213.6109,213.1198,213.3051,5581.0
2022-05-10 14:35:00,230.3,230.59,229.94,230.09,3195.0,213.4256,213.6943,213.092,213.231,3195.0
2022-05-10 14:40:00,229.93,231.04,229.84,230.92,5937.0,213.0827,214.1114,212.9993,214.0002,5937.0
2022-05-10 14:45:00,230.85,230.85,229.72,230.35,8762.0,213.9353,213.9353,212.8881,213.4719,8762.0
2022-05-10 14:50:00,230.25,230.63,229.94,230.41,4368.0,213.3793,213.7314,213.092,213.5275,4368.0
2022-05-10 14:55:00,230.62,230.62,229.96,230.14,13032.0,213.7221,213.7221,213.1105,213.2773,13032.0
2022-05-10 15:00:00,230.36,230.81,230.31,230.54,2002.0,213.4812,213.8982,213.4349,213.648,2002.0
2022-05-10 15:05:00,230.64,231.0,230.55,230.68,9190.0,213.7407,214.0743,213.6573,213.7777,9190.0
2022-05-10 15:10:00,230.77,231.2,230.77,231.2,9988.0,213.8612,214.2596,213.8612,214.2596,9988.0
2022-05-10 15:15:00,231.3,231.41,230.95,231.21,15567.0,214.3523,214.4543,214.028,214.2689,15567.0
2022-05-10 15:20:00,231.1,231.33,230.37,230.37,24414.0,214.167,214.3801,213.4905,213.4905,24414.0
2022-05-10 15:25:00,230.4,230.44,230.0,230.16,8504.0,213.5183,213.5553,213.1476,213.2958,8504.0
2022-05-10 15:30:00,230.07,230.5,230.0,230.15,20344.0,213.2124,213.6109,213.1476,213.2866,20344.0
2022-05-10 15:35:00,230.31,230.39,229.91,230.18,13045.0,213.4349,213.509,213.0642,213.3144,13045.0
2022-05-10 15:40:00,230.1,230.57,229.84,230.1,18500.0,213.2402,213.6758,212.9993,213.2402,18500.0
2022-05-10 15:45:00,230.1,230.95,229.97,230.81,27598.0,213.2402,214.028,213.1198,213.8982,27598.0
2022-05-10 15:50:00,230.8,230.8,230.17,230.42,60781.0,213.889,213.889,213.3051,213.5368,60781.0
2022-05-10 15:55:00,230.36,230.77,230.1,230.67,89179.0,213.4812,213.8612,213.2402,213.7685,89179.0
2022-05-11 09:30:00,229.91,231.56,228.4,229.57,19717.0,213.0642,214.5933,211.6648,212.7491,19717.0
2022-05-11 09:35:00,229.67,230.22,229.16,229.77,5137.0,212.8418,213.3515,212.3691,212.9344,5137.0
2022-05-11 09:40:00,229.57,231.89,229.11,231.89,7878.0,212.7491,214.8991,212.3228,214.8991,7878.0
2022-05-11 09:45:00,231.01,231.93,230.83,231.3,9890.0,214.0836,214.9362,213.9168,214.3523,9890.0
2022-05-11 09:50:00,231.59,233.13,231.38,232.73,7514.0,214.6211,216.0482,214.4265,215.6775,7514.0
2022-05-11 09:55:00,233.05,234.13,232.28,234.13,5042.0,215.9741,216.975,215.2605,216.975,5042.0
2022-05-11 10:00:00,233.64,233.85,233.0,233.0,6234.0,216.5209,216.7155,215.9278,215.9278,6234.0
2022-05-11 10:05:00,233.29,233.71,232.8,233.27,6476.0,216.1965,216.5857,215.7424,216.178,6476.0
2022-05-11 10:10:00,233.15,235.02,233.15,234.84,12910.0,216.0668,217.7997,216.0668,217.6329,12910.0
2022-05-11 10:15:00,234.65,234.65,234.04,234.22,9085.0,217.4569,217.4569,216.8916,217.0584,9085.0
2022-05-11 10:20:00,234.33,234.8,233.89,234.52,7812.0,217.1603,217.5959,216.7525,217.3364,7812.0
2022-05-11 10:25:00,234.55,235.14,234.14,235.14,6515.0,217.3642,217.911,216.9842,217.911,6515.0
2022-05-11 10:30:00,234.66,235.03,233.63,233.85,7311.0,217.4661,217.809,216.5116,216.7155,7311.0
2022-05-11 10:35:00,234.07,234.85,233.52,234.85,4621.0,216.9194,217.6422,216.4097,217.6422,4621.0
2022-05-11 10:40:00,234.81,235.42,234.61,235.42,6315.0,217.6051,218.1704,217.4198,218.1704,6315.0
2022-05-11 10:45:00,235.33,235.49,234.82,235.21,5188.0,218.087,218.2353,217.6144,217.9758,5188.0
2022-05-11 10:50:00,235.14,235.17,233.94,234.38,6490.0,217.911,217.9388,216.7989,217.2066,6490.0
2022-05-11 10:55:00,234.35,234.54,233.62,234.4,11126.0,217.1788,217.3549,216.5023,217.2252,11126.0
2022-05-11 11:00:00,234.42,234.72,233.68,234.62,9268.0,217.2437,217.5217,216.5579,217.4291,9268.0
2022-05-11 11:05:00,234.78,234.78,234.32,234.47,3652.0,217.5773,217.5773,217.151,217.29,3652.0
2022-05-11 11:10:00,234.24,235.31,234.24,235.31,6254.0,217.0769,218.0685,217.0769,218.0685,6254.0
2022-05-11 11:15:00,235.35,235.47,234.0,234.26,4554.0,218.1056,218.2168,216.8545,217.0954,4554.0
2022-05-11 11:20:00,234.26,234.26,233.41,233.52,17624.0,217.0954,217.0954,216.3077,216.4097,17624.0
2022-05-11 11:25:00,233.44,233.96,233.35,233.86,10464.0,216.3355,216.8174,216.2521,216.7247,10464.0
2022-05-11 11:30:00,233.63,233.76,233.32,233.37,6296.0,216.5116,216.6321,216.2243,216.2706,6296.0
2022-05-11 11:35:00,233.41,233.99,233.03,233.86,6830.0,216.3077,216.8452,215.9556,216.7247,6830.0
2022-05-11 11:40:00,233.76,233.93,233.34,233.43,7128.0,216.6321,216.7896,216.2428,216.3262,7128.0
2022-05-11 11:45:00,233.3,233.41,232.57,232.71,4101.0,216.2058,216.3077,215.5293,215.659,4101.0
2022-05-11 11:50:00,232.7,233.17,232.46,232.56,7942.0,215.6497,216.0853,215.4273,215.52,7942.0
2022-05-11 11:55:00,232.56,232.82,232.48,232.64,6134.0,215.52,215.7609,215.4459,215.5941,6134.0
2022-05-11 12:00:00,232.55,232.57,231.88,231.88,3003.0,215.5107,215.5293,214.8898,214.8898,3003.0
2022-05-11 12:05:00,231.96,232.89,231.96,232.61,2804.0,214.964,215.8258,214.964,215.5663,2804.0
2022-05-11 12:10:00,232.75,232.9,232.49,232.7,4275.0,215.6961,215.8351,215.4551,215.6497,4275.0
2022-05-11 12:15:00,232.56,233.0,232.56,233.0,5635.0,215.52,215.9278,215.52,215.9278,5635.0
2022-05-11 12:20:00,232.86,233.72,232.84,233.72,5108.0,215.798,216.595,215.7795,216.595,5108.0
2022-05-11 12:25:00,233.68,233.78,231.5,231.8,13294.0,216.5579,216.6506,214.5377,214.8157,13294.0
2022-05-11 12:30:00,231.57,232.21,231.47,232.01,7198.0,214.6025,215.1956,214.5099,215.0103,7198.0
2022-05-11 12:35:00,232.12,232.76,232.12,232.55,6099.0,215.1122,215.7053,215.1122,215.5107,6099.0
2022-05-11 12:40:00,232.54,232.92,232.43,232.55,9584.0,215.5015,215.8536,215.3995,215.5107,9584.0
2022-05-11 12:45:00,232.49,232.82,232.28,232.75,6027.0,215.4551,215.7609,215.2605,215.6961,6027.0
2022-05-11 12:50:00,232.81,232.81,232.15,232.16,2616.0,215.7517,215.7517,215.14,215.1493,2616.0
2022-05-11 12:55:00,232.0,232.14,231.92,232.11,6255.0,215.001,215.1308,214.9269,215.103,6255.0
2022-05-11 13:00:00,231.99,232.18,231.79,232.05,7161.0,214.9918,215.1678,214.8064,215.0474,7161.0
2022-05-11 13:05:00,231.97,232.33,231.8,232.08,10178.0,214.9732,215.3068,214.8157,215.0752,10178.0
2022-05-11 13:10:00,231.98,232.22,231.87,232.04,6937.0,214.9825,215.2049,214.8806,215.0381,6937.0
2022-05-11 13:15:00,232.13,232.27,231.79,232.17,5191.0,215.1215,215.2512,214.8064,215.1586,5191.0
2022-05-11 13:20:00,231.84,232.31,231.7,232.22,7305.0,214.8528,215.2883,214.723,215.2049,7305.0
2022-05-11 13:25:00,232.25,232.7,232.17,232.17,9983.0,215.2327,215.6497,215.1586,215.1586,9983.0
2022-05-11 13:30:00,231.87,232.86,231.71,232.78,8516.0,214.8806,215.798,214.7323,215.7239,8516.0
2022-05-11 13:35:00,232.63,232.84,232.08,232.29,9645.0,215.5849,215.7795,215.0752,215.2698,9645.0
2022-05-11 13:40:00,232.15,232.25,231.69,231.69,2932.0,215.14,215.2327,214.7137,214.7137,2932.0
2022-05-11 13:45:00,231.71,231.95,231.36,231.95,10214.0,214.7323,214.9547,214.4079,214.9547,10214.0
2022-05-11 13:50:00,231.89,232.73,231.85,232.57,6274.0,214.8991,215.6775,214.862,215.5293,6274.0
2022-05-11 13:55:00,232.7,232.71,232.04,232.23,8876.0,215.6497,215.659,215.0381,215.2142,8876.0
2022-05-11 14:00:00,232.38,233.27,232.23,233.27,7189.0,215.3532,216.178,215.2142,216.178,7189.0
2022-05-11 14:05:00,233.04,233.31,232.82,233.21,5632.0,215.9648,216.215,215.7609,216.1224,5632.0
2022-05-11 14:10:00,233.09,233.93,233.06,233.84,4626.0,216.0112,216.7896,215.9834,216.7062,4626.0
2022-05-11 14:15:00,233.99,234.88,233.83,234.69,8641.0,216.8452,217.67,216.6969,217.4939,8641.0
2022-05-11 14:20:00,234.67,235.26,234.13,235.26,8310.0,217.4754,218.0222,216.975,218.0222,8310.0
2022-05-11 14:25:00,235.24,235.91,234.83,235.03,13023.0,218.0036,218.6245,217.6237,217.809,13023.0
2022-05-11 14:30:00,234.91,235.43,234.62,235.43,12410.0,217.6978,218.1797,217.4291,218.1797,12410.0
2022-05-11 14:35:00,235.21,235.38,234.51,234.71,15206.0,217.9758,218.1334,217.3271,217.5125,15206.0
2022-05-11 14:40:00,234.61,235.07,234.29,235.07,11802.0,217.4198,217.8461,217.1232,217.8461,11802.0
2022-05-11 14:45:00,235.08,235.22,234.55,234.73,7774.0,217.8554,217.9851,217.3642,217.531,7774.0
2022-05-11 14:50:00,234.74,234.75,233.92,234.08,7323.0,217.5403,217.5495,216.7803,216.9286,7323.0
2022-05-11 14:55:00,234.19,234.39,233.91,234.22,5641.0,217.0306,217.2159,216.7711,217.0584,5641.0
2022-05-11 15:00:00,234.14,234.33,233.82,233.91,8598.0,216.9842,217.1603,216.6877,216.7711,8598.0
2022-05-11 15:05:00,233.94,234.6,233.87,234.6,6836.0,216.7989,217.4105,216.734,217.4105,6836.0
2022-05-11 15:10:00,234.72,235.07,234.53,234.65,7698.0,217.5217,217.8461,217.3457,217.4569,7698.0
2022-05-11 15:15:00,234.63,235.18,234.18,234.94,7538.0,217.4383,217.948,217.0213,217.7256,7538.0
2022-05-11 15:20:00,234.99,235.04,234.24,234.49,10112.0,217.7719,217.8183,217.0769,217.3086,10112.0
2022-05-11 15:25:00,234.62,234.94,234.36,234.67,7228.0,217.4291,217.7256,217.1881,217.4754,7228.0
2022-05-11 15:30:00,234.72,235.01,234.38,234.59,7680.0,217.5217,217.7905,217.2066,217.4013,7680.0
2022-05-11 15:35:00,234.45,234.51,234.01,234.02,10039.0,217.2715,217.3271,216.8638,216.873,10039.0
2022-05-11 15:40:00,234.03,234.34,233.7,233.8,14326.0,216.8823,217.1696,216.5765,216.6691,14326.0
2022-05-11 15:45:00,233.81,233.81,232.86,232.88,11892.0,216.6784,216.6784,215.798,215.8165,11892.0
2022-05-11 15:50:00,233.02,233.43,232.86,232.97,16644.0,215.9463,216.3262,215.798,215.9,16644.0
2022-05-11 15:55:00,233.03,233.13,232.72,233.01,41197.0,215.9556,216.0482,215.6683,215.937,41197.0
2022-05-12 09:30:00,228.29,230.77,228.29,229.11,34180.0,211.5629,213.8612,211.5629,212.3228,34180.0
2022-05-12 09:35:00,229.09,229.94,227.93,229.02,4087.0,212.3042,213.092,211.2292,212.2394,4087.0
2022-05-12 09:40:00,228.89,230.13,228.86,229.59,5008.0,212.1189,213.268,212.0911,212.7676,5008.0
2022-05-12 09:45:00,229.92,230.63,229.09,230.46,7644.0,213.0734,213.7314,212.3042,213.5739,7644.0
2022-05-12 09:50:00,230.44,231.82,230.29,231.56,7662.0,213.5553,214.8342,213.4163,214.5933,7662.0
2022-05-12 09:55:00,231.63,232.0,230.58,231.57,16842.0,214.6581,215.001,213.6851,214.6025,16842.0
2022-05-12 10:00:00,231.31,231.85,231.0,231.75,10710.0,214.3616,214.862,214.0743,214.7693,10710.0
2022-05-12 10:05:00,231.96,233.55,231.96,233.36,8059.0,214.964,216.4375,214.964,216.2614,8059.0
2022-05-12 10:10:00,233.77,234.65,233.47,234.39,8254.0,216.6413,217.4569,216.3633,217.2159,8254.0
2022-05-12 10:15:00,234.23,234.39,233.09,233.98,9909.0,217.0676,217.2159,216.0112,216.836,9909.0
2022-05-12 10:20:00,233.79,234.61,233.5,234.61,5436.0,216.6599,217.4198,216.3911,217.4198,5436.0
2022-05-12 10:25:00,234.55,234.62,233.25,233.25,9530.0,217.3642,217.4291,216.1594,216.1594,9530.0
2022-05-12 10:30:00,233.22,233.49,232.79,233.3,7714.0,216.1316,216.3819,215.7331,216.2058,7714.0
2022-05-12 10:35:00,233.17,234.0,233.12,234.0,3165.0,216.0853,216.8545,216.039,216.8545,3165.0
2022-05-12 10:40:00,233.7,233.7,232.69,232.99,4167.0,216.5765,216.5765,215.6405,215.9185,4167.0
2022-05-12 10:45:00,232.98,233.51,232.97,233.19,1713.0,215.9092,216.4004,215.9,216.1038,1713.0
2022-05-12 10:50:00,233.15,233.8,232.99,233.0,4982.0,216.0668,216.6691,215.9185,215.9278,4982.0
2022-05-12 10:55:00,232.82,233.49,232.81,233.25,4610.0,215.7609,216.3819,215.7517,216.1594,4610.0
2022-05-12 11:00:00,233.42,233.97,233.13,233.96,4192.0,216.317,216.8267,216.0482,216.8174,4192.0
2022-05-12 11:05:00,233.87,234.11,233.61,234.11,3610.0,216.734,216.9564,216.4931,216.9564,3610.0
2022-05-12 11:10:00,234.22,234.34,233.16,233.16,3686.0,217.0584,217.1696,216.076,216.076,3686.0
2022-05-12 11:15:00,232.9,233.14,232.86,232.98,3050.0,215.8351,216.0575,215.798,215.9092,3050.0
2022-05-12 11:20:00,233.09,233.25,232.69,232.73,2109.0,216.0112,216.1594,215.6405,215.6775,2109.0
2022-05-12 11:25:00,232.73,233.06,232.51,232.69,4722.0,215.6775,215.9834,215.4737,215.6405,4722.0
2022-05-12 11:30:00,232.94,233.01,232.22,232.92,5603.0,215.8722,215.937,215.2049,215.8536,5603.0
2022-05-12 11:35:00,232.81,233.86,232.61,233.8,8350.0,215.7517,216.7247,215.5663,216.6691,8350.0
2022-05-12 11:40:00,233.84,233.97,232.7,232.79,7968.0,216.7062,216.8267,215.6497,215.7331,7968.0
2022-05-12 11:45:00,232.58,232.58,231.87,231.95,1323.0,215.5385,215.5385,214.8806,214.9547,1323.0
2022-05-12 11:50:00,231.75,232.0,231.28,231.7,3174.0,214.7693,215.001,214.3338,214.723,3174.0
2022-05-12 11:55:00,231.45,231.49,230.96,231.17,3757.0,214.4913,214.5284,214.0372,214.2318,3757.0
2022-05-12 12:00:00,231.02,231.08,230.87,231.05,2561.0,214.0928,214.1484,213.9538,214.1206,2561.0
2022-05-12 12:05:00,230.92,231.36,230.78,231.36,6068.0,214.0002,214.4079,213.8704,214.4079,6068.0
2022-05-12 12:10:00,230.95,231.2,230.57,231.19,6191.0,214.028,214.2596,213.6758,214.2504,6191.0
2022-05-12 12:15:00,230.99,231.5,230.97,231.5,6325.0,214.065,214.5377,214.0465,214.5377,6325.0
2022-05-12 12:20:00,231.29,231.66,231.28,231.66,907.0,214.3431,214.6859,214.3338,214.6859,907.0
2022-05-12 12:25:00,231.74,231.9,231.56,231.81,4068.0,214.7601,214.9084,214.5933,214.8249,4068.0
2022-05-12 12:30:00,231.82,232.27,231.76,232.17,3265.0,214.8342,215.2512,214.7786,215.1586,3265.0
2022-05-12 12:35:00,232.25,232.25,231.69,231.7,2242.0,215.2327,215.2327,214.7137,214.723,2242.0
2022-05-12 12:40:00,231.68,231.97,231.16,231.97,3503.0,214.7045,214.9732,214.2226,214.9732,3503.0
2022-05-12 12:45:00,232.13,232.4,231.76,231.96,2061.0,215.1215,215.3717,214.7786,214.964,2061.0
2022-05-12 12:50:00,231.82,232.06,231.42,231.99,4481.0,214.8342,215.0566,214.4635,214.9918,4481.0
2022-05-12 12:55:00,231.88,232.03,231.51,231.7,2661.0,214.8898,215.0288,214.5469,214.723,2661.0
2022-05-12 13:00:00,231.58,232.07,231.39,231.51,6400.0,214.6118,215.0659,214.4357,214.5469,6400.0
2022-05-12 13:05:00,231.59,231.64,231.26,231.64,6698.0,214.6211,214.6674,214.3152,214.6674,6698.0
2022-05-12 13:10:00,231.64,232.16,231.1,231.23,4333.0,214.6674,215.1493,214.167,214.2874,4333.0
2022-05-12 13:15:00,231.19,231.23,230.54,230.54,3750.0,214.2504,214.2874,213.648,213.648,3750.0
2022-05-12 13:20:00,230.48,230.56,230.01,230.43,6117.0,213.5924,213.6665,213.1568,213.5461,6117.0
2022-05-12 13:25:00,230.55,230.55,230.07,230.24,3570.0,213.6573,213.6573,213.2124,213.37,3570.0
2022-05-12 13:30:00,230.0,230.42,229.95,230.19,6183.0,213.1476,213.5368,213.1012,213.3236,6183.0
2022-05-12 13:35:00,230.35,230.82,230.35,230.46,5425.0,213.4719,213.9075,213.4719,213.5739,5425.0
2022-05-12 13:40:00,230.37,230.66,230.1,230.16,6872.0,213.4905,213.7592,213.2402,213.2958,6872.0
2022-05-12 13:45:00,230.17,230.17,229.2,229.2,5203.0,213.3051,213.3051,212.4062,212.4062,5203.0
2022-05-12 13:50:00,229.16,229.48,229.16,229.35,1821.0,212.3691,212.6657,212.3691,212.5452,1821.0
2022-05-12 13:55:00,229.17,229.65,229.09,229.18,2752.0,212.3784,212.8232,212.3042,212.3877,2752.0
2022-05-12 14:00:00,229.25,229.57,229.04,229.23,3128.0,212.4525,212.7491,212.2579,212.434,3128.0
2022-05-12 14:05:00,229.13,229.26,228.46,228.47,3415.0,212.3413,212.4618,211.7204,211.7297,3415.0
2022-05-12 14:10:00,228.27,228.51,228.11,228.51,4455.0,211.5443,211.7667,211.3961,211.7667,4455.0
2022-05-12 14:15:00,228.49,228.51,228.22,228.47,1860.0,211.7482,211.7667,211.498,211.7297,1860.0
2022-05-12 14:20:00,228.57,228.74,227.99,228.1,3032.0,211.8223,211.9799,211.2848,211.3868,3032.0
2022-05-12 14:25:00,227.91,228.49,227.91,228.34,2826.0,211.2107,211.7482,211.2107,211.6092,2826.0
2022-05-12 14:30:00,228.21,228.82,228.14,228.57,5044.0,211.4887,212.054,211.4239,211.8223,5044.0
2022-05-12 14:35:00,228.47,228.47,228.05,228.08,2430.0,211.7297,211.7297,211.3405,211.3683,2430.0
2022-05-12 14:40:00,228.08,228.08,227.44,227.6,6895.0,211.3683,211.3683,210.7751,210.9234,6895.0
2022-05-12 14:45:00,227.65,227.91,227.6,227.65,3299.0,210.9698,211.2107,210.9234,210.9698,3299.0
2022-05-12 14:50:00,227.56,227.96,227.47,227.76,2012.0,210.8864,211.257,210.8029,211.0717,2012.0
2022-05-12 14:55:00,227.58,227.69,227.38,227.62,3799.0,210.9049,211.0068,210.7195,210.942,3799.0
2022-05-12 15:00:00,227.64,228.4,227.46,228.33,3394.0,210.9605,211.6648,210.7937,211.5999,3394.0
2022-05-12 15:05:00,228.35,228.35,227.86,227.99,3466.0,211.6185,211.6185,211.1644,211.2848,3466.0
2022-05-12 15:10:00,227.82,228.3,227.61,228.3,10179.0,211.1273,211.5721,210.9327,211.5721,10179.0
2022-05-12 15:15:00,228.38,228.97,228.15,228.79,11065.0,211.6463,212.193,211.4331,212.0262,11065.0
2022-05-12 15:20:00,228.86,230.03,228.74,229.86,8415.0,212.0911,213.1754,211.9799,213.0178,8415.0
2022-05-12 15:25:00,230.05,230.54,229.34,229.55,12020.0,213.1939,213.648,212.5359,212.7305,12020.0
2022-05-12 15:30:00,229.59,230.13,229.54,229.99,16744.0,212.7676,213.268,212.7213,213.1383,16744.0
2022-05-12 15:35:00,229.88,230.28,229.61,230.03,23277.0,213.0364,213.4071,212.7861,213.1754,23277.0
2022-05-12 15:40:00,230.1,230.44,229.78,230.0,16729.0,213.2402,213.5553,212.9437,213.1476,16729.0
2022-05-12 15:45:00,229.97,230.26,229.75,229.8,55701.0,213.1198,213.3885,212.9159,212.9622,55701.0
2022-05-12 15:50:00,229.8,230.78,229.8,229.91,48304.0,212.9622,213.8704,212.9622,213.0642,48304.0
2022-05-12 15:55:00,229.79,231.47,229.78,231.46,57770.0,212.953,214.5099,212.9437,214.5006,57770.0
2022-05-13 09:30:00,232.9,233.2,231.57,232.81,22809.0,215.8351,216.1131,214.6025,215.7517,22809.0
2022-05-13 09:35:00,232.87,232.89,232.39,232.39,5615.0,215.8073,215.8258,215.3625,215.3625,5615.0
2022-05-13 09:40:00,232.33,232.94,232.02,232.24,3587.0,215.3068,215.8722,215.0196,215.2234,3587.0
2022-05-13 09:45:00,232.47,232.5,231.46,232.1,8637.0,215.4366,215.4644,214.5006,215.0937,8637.0
2022-05-13 09:50:00,232.1,232.26,231.42,232.26,3125.0,215.0937,215.242,214.4635,215.242,3125.0
2022-05-13 09:55:00,232.06,233.95,232.06,233.27,5697.0,215.0566,216.8081,215.0566,216.178,5697.0
2022-05-13 10:00:00,233.49,233.49,232.58,232.88,4316.0,216.3819,216.3819,215.5385,215.8165,4316.0
2022-05-13 10:05:00,232.83,233.53,232.78,233.39,5371.0,215.7702,216.4189,215.7239,216.2892,5371.0
2022-05-13 10:10:00,233.28,234.11,233.25,234.08,4672.0,216.1872,216.9564,216.1594,216.9286,4672.0
2022-05-13 10:15:00,233.84,234.26,233.73,234.2,3903.0,216.7062,217.0954,216.6043,217.0398,3903.0
2022-05-13 10:20:00,234.02,234.48,234.02,234.47,2565.0,216.873,217.2993,216.873,217.29,2565.0
2022-05-13 10:25:00,234.48,234.67,234.36,234.42,3188.0,217.2993,217.4754,217.1881,217.2437,3188.0
2022-05-13 10:30:00,234.4,234.42,234.18,234.26,3637.0,217.2252,217.2437,217.0213,217.0954,3637.0
2022-05-13 10:35:00,234.28,234.42,233.84,233.84,2811.0,217.114,217.2437,216.7062,216.7062,2811.0
2022-05-13 10:40:00,233.73,233.99,233.5,233.67,2607.0,216.6043,216.8452,216.3911,216.5487,2607.0
2022-05-13 10:45:00,233.45,233.83,233.44,233.64,1081.0,216.3448,216.6969,216.3355,216.5209,1081.0
2022-05-13 10:50:00,233.6,234.05,233.59,234.02,1993.0,216.4838,216.9008,216.4745,216.873,1993.0
2022-05-13 10:55:00,234.4,234.85,234.36,234.85,2364.0,217.2252,217.6422,217.1881,217.6422,2364.0
2022-05-13 11:00:00,234.6,234.86,234.43,234.6,2006.0,217.4105,217.6515,217.253,217.4105,2006.0
2022-05-13 11:05:00,234.74,234.94,234.68,234.8,1414.0,217.5403,217.7256,217.4847,217.5959,1414.0
2022-05-13 11:10:00,234.82,234.99,234.72,234.9,2012.0,217.6144,217.7719,217.5217,217.6885,2012.0
2022-05-13 11:15:00,234.92,234.94,234.38,234.42,3276.0,217.7071,217.7256,217.2066,217.2437,3276.0
2022-05-13 11:20:00,234.51,234.66,234.5,234.55,1589.0,217.3271,217.4661,217.3178,217.3642,1589.0
2022-05-13 11:25:00,234.43,234.65,234.43,234.51,1926.0,217.253,217.4569,217.253,217.3271,1926.0
2022-05-13 11:30:00,234.5,234.52,234.25,234.38,1401.0,217.3178,217.3364,217.0862,217.2066,1401.0
2022-05-13 11:35:00,234.29,234.5,234.21,234.34,5119.0,217.1232,217.3178,217.0491,217.1696,5119.0
2022-05-13 11:40:00,234.27,234.3,233.89,233.89,1989.0,217.1047,217.1325,216.7525,216.7525,1989.0
2022-05-13 11:45:00,233.8,233.86,233.54,233.58,1467.0,216.6691,216.7247,216.4282,216.4653,1467.0
2022-05-13 11:50:00,233.75,233.82,233.58,233.62,1800.0,216.6228,216.6877,216.4653,216.5023,1800.0
2022-05-13 11:55:00,233.51,233.62,233.23,233.41,3690.0,216.4004,216.5023,216.1409,216.3077,3690.0
2022-05-13 12:00:00,233.41,233.68,233.32,233.47,3354.0,216.3077,216.5579,216.2243,216.3633,3354.0
2022-05-13 12:05:00,233.47,233.52,233.38,233.52,5975.0,216.3633,216.4097,216.2799,216.4097,5975.0
2022-05-13 12:10:00,233.62,234.02,233.49,234.02,2138.0,216.5023,216.873,216.3819,216.873,2138.0
2022-05-13 12:15:00,234.02,234.15,233.9,233.94,2552.0,216.873,216.9935,216.7618,216.7989,2552.0
2022-05-13 12:20:00,233.89,234.0,233.61,233.61,1867.0,216.7525,216.8545,216.4931,216.4931,1867.0
2022-05-13 12:25:00,233.73,233.78,233.37,233.78,2649.0,216.6043,216.6506,216.2706,216.6506,2649.0
2022-05-13 12:30:00,233.78,233.86,233.6,233.61,2268.0,216.6506,216.7247,216.4838,216.4931,2268.0
2022-05-13 12:35:00,233.59,233.71,233.51,233.52,3100.0,216.4745,216.5857,216.4004,216.4097,3100.0
2022-05-13 12:40:00,233.49,233.63,233.39,233.6,6678.0,216.3819,216.5116,216.2892,216.4838,6678.0
2022-05-13 12:45:00,233.45,233.54,233.09,233.09,1325.0,216.3448,216.4282,216.0112,216.0112,1325.0
2022-05-13 12:50:00,232.81,232.99,232.74,232.99,1768.0,215.7517,215.9185,215.6868,215.9185,1768.0
2022-05-13 12:55:00,232.93,233.45,232.93,233.45,858.0,215.8629,216.3448,215.8629,216.3448,858.0
2022-05-13 13:00:00,233.56,233.79,233.51,233.66,3642.0,216.4467,216.6599,216.4004,216.5394,3642.0
2022-05-13 13:05:00,233.58,233.65,233.5,233.61,2972.0,216.4653,216.5301,216.3911,216.4931,2972.0
2022-05-13 13:10:00,233.58,234.0,233.47,234.0,3883.0,216.4653,216.8545,216.3633,216.8545,3883.0
2022-05-13 13:15:00,234.07,234.07,233.45,233.45,1847.0,216.9194,216.9194,216.3448,216.3448,1847.0
2022-05-13 13:20:00,233.5,233.5,233.34,233.47,1818.0,216.3911,216.3911,216.2428,216.3633,1818.0
2022-05-13 13:25:00,233.49,233.49,232.83,232.83,3183.0,216.3819,216.3819,215.7702,215.7702,3183.0
2022-05-13 13:30:00,232.95,233.26,232.95,233.26,1392.0,215.8814,216.1687,215.8814,216.1687,1392.0
2022-05-13 13:35:00,233.18,233.24,232.79,232.79,2283.0,216.0946,216.1502,215.7331,215.7331,2283.0
2022-05-13 13:40:00,232.72,232.73,232.33,232.56,4852.0,215.6683,215.6775,215.3068,215.52,4852.0
2022-05-13 13:45:00,232.42,232.72,232.29,232.72,1553.0,215.3903,215.6683,215.2698,215.6683,1553.0
2022-05-13 13:50:00,232.79,232.86,232.54,232.61,975.0,215.7331,215.798,215.5015,215.5663,975.0
2022-05-13 13:55:00,232.59,232.6,232.16,232.37,2851.0,215.5478,215.5571,215.1493,215.3439,2851.0
2022-05-13 14:00:00,232.15,232.26,231.09,231.09,4581.0,215.14,215.242,214.1577,214.1577,4581.0
2022-05-13 14:05:00,231.07,231.75,231.07,231.75,2023.0,214.1392,214.7693,214.1392,214.7693,2023.0
2022-05-13 14:10:00,231.76,232.07,231.74,231.84,4160.0,214.7786,215.0659,214.7601,214.8528,4160.0
2022-05-13 14:15:00,231.93,231.93,231.54,231.79,1100.0,214.9362,214.9362,214.5747,214.8064,1100.0
2022-05-13 14:20:00,232.12,232.3,231.87,231.95,1475.0,215.1122,215.279,214.8806,214.9547,1475.0
2022-05-13 14:25:00,231.74,231.89,231.48,231.68,2437.0,214.7601,214.8991,214.5191,214.7045,2437.0
2022-05-13 14:30:00,231.95,232.67,231.95,232.17,2000.0,214.9547,215.6219,214.9547,215.1586,2000.0
2022-05-13 14:35:00,232.08,232.31,232.01,232.26,1304.0,215.0752,215.2883,215.0103,215.242,1304.0
2022-05-13 14:40:00,232.13,232.64,232.12,232.57,1256.0,215.1215,215.5941,215.1122,215.5293,1256.0
2022-05-13 14:45:00,232.58,232.58,232.04,232.43,2706.0,215.5385,215.5385,215.0381,215.3995,2706.0
2022-05-13 14:50:00,232.55,233.27,232.55,233.13,1411.0,215.5107,216.178,215.5107,216.0482,1411.0
2022-05-13 14:55:00,233.39,233.41,233.16,233.34,1844.0,216.2892,216.3077,216.076,216.2428,1844.0
2022-05-13 15:00:00,233.37,233.57,233.18,233.18,1606.0,216.2706,216.456,216.0946,216.0946,1606.0
2022-05-13 15:05:00,233.35,233.64,233.35,233.49,3063.0,216.2521,216.5209,216.2521,216.3819,3063.0
2022-05-13 15:10:00,233.58,233.93,233.44,233.85,3941.0,216.4653,216.7896,216.3355,216.7155,3941.0
2022-05-13 15:15:00,233.85,233.88,233.81,233.88,500.0,216.7155,216.7433,216.6784,216.7433,500.0
2022-05-13 15:20:00,233.65,234.01,233.61,234.01,1782.0,216.5301,216.8638,216.4931,216.8638,1782.0
2022-05-13 15:25:00,233.87,234.02,233.74,234.02,1784.0,216.734,216.873,216.6135,216.873,1784.0
2022-05-13 15:30:00,233.93,234.01,233.34,233.39,2386.0,216.7896,216.8638,216.2428,216.2892,2386.0
2022-05-13 15:35:00,233.25,233.61,232.87,233.61,4792.0,216.1594,216.4931,215.8073,216.4931,4792.0
2022-05-13 15:40:00,233.28,233.8,233.24,233.72,4767.0,216.1872,216.6691,216.1502,216.595,4767.0
2022-05-13 15:45:00,233.66,234.06,233.49,233.69,4892.0,216.5394,216.9101,216.3819,216.5672,4892.0
2022-05-13 15:50:00,233.92,233.95,232.8,233.15,10420.0,216.7803,216.8081,215.7424,216.0668,10420.0
2022-05-13 15:55:00,233.23,233.72,233.11,233.58,35545.0,216.1409,216.595,216.0297,216.4653,35545.0
2022-05-16 09:30:00,232.93,232.93,231.62,231.98,12560.0,215.8629,215.8629,214.6489,214.9825,12560.0
2022-05-16 09:35:00,232.09,232.77,231.51,232.77,1797.0,215.0844,215.7146,214.5469,215.7146,1797.0
2022-05-16 09:40:00,233.18,233.18,231.22,231.22,2202.0,216.0946,216.0946,214.2782,214.2782,2202.0
2022-05-16 09:45:00,230.85,231.26,229.66,229.73,9122.0,213.9353,214.3152,212.8325,212.8974,9122.0
2022-05-16 09:50:00,229.75,230.07,229.47,229.59,5381.0,212.9159,213.2124,212.6564,212.7676,5381.0
2022-05-16 09:55:00,229.9,230.05,229.58,229.62,9517.0,213.0549,213.1939,212.7583,212.7954,9517.0
2022-05-16 10:00:00,229.78,230.1,229.38,230.1,1930.0,212.9437,213.2402,212.573,213.2402,1930.0
2022-05-16 10:05:00,231.43,231.44,230.96,231.04,3682.0,214.4728,214.4821,214.0372,214.1114,3682.0
2022-05-16 10:10:00,231.22,231.38,231.03,231.18,2407.0,214.2782,214.4265,214.1021,214.2411,2407.0
2022-05-16 10:15:00,231.5,231.93,231.49,231.82,1073.0,214.5377,214.9362,214.5284,214.8342,1073.0
2022-05-16 10:20:00,231.86,232.43,231.86,232.36,943.0,214.8713,215.3995,214.8713,215.3347,943.0
2022-05-16 10:25:00,232.89,233.11,232.38,233.11,2177.0,215.8258,216.0297,215.3532,216.0297,2177.0
2022-05-16 10:30:00,233.16,233.16,232.18,232.36,3722.0,216.076,216.076,215.1678,215.3347,3722.0
2022-05-16 10:35:00,232.19,232.72,232.05,232.72,5823.0,215.1771,215.6683,215.0474,215.6683,5823.0
2022-05-16 10:40:00,232.33,232.57,231.9,232.52,4296.0,215.3068,215.5293,214.9084,215.4829,4296.0
2022-05-16 10:45:00,232.61,232.61,231.76,231.97,1042.0,215.5663,215.5663,214.7786,214.9732,1042.0
2022-05-16 10:50:00,231.62,231.63,230.7,230.73,7105.0,214.6489,214.6581,213.7963,213.8241,7105.0
2022-05-16 10:55:00,230.79,230.83,230.31,230.38,5441.0,213.8797,213.9168,213.4349,213.4997,5441.0
2022-05-16 11:00:00,230.31,231.04,230.2,231.04,2001.0,213.4349,214.1114,213.3329,214.1114,2001.0
2022-05-16 11:05:00,231.14,231.15,230.74,230.89,1376.0,214.204,214.2133,213.8334,213.9724,1376.0
2022-05-16 11:10:00,231.28,231.47,231.02,231.12,1599.0,214.3338,214.5099,214.0928,214.1855,1599.0
2022-05-16 11:15:00,231.57,231.58,231.36,231.53,808.0,214.6025,214.6118,214.4079,214.5655,808.0
2022-05-16 11:20:00,231.19,231.4,231.19,231.36,660.0,214.2504,214.445,214.2504,214.4079,660.0
2022-05-16 11:25:00,231.23,231.35,231.08,231.19,1555.0,214.2874,214.3987,214.1484,214.2504,1555.0
2022-05-16 11:30:00,231.39,231.91,231.24,231.89,4434.0,214.4357,214.9176,214.2967,214.8991,4434.0
2022-05-16 11:35:00,231.96,232.75,231.6,232.75,4440.0,214.964,215.6961,214.6303,215.6961,4440.0
2022-05-16 11:40:00,232.58,232.68,232.14,232.66,3801.0,215.5385,215.6312,215.1308,215.6127,3801.0
2022-05-16 11:45:00,232.85,232.85,232.32,232.51,3453.0,215.7887,215.7887,215.2976,215.4737,3453.0
2022-05-16 11:50:00,232.62,232.99,232.4,232.92,2259.0,215.5756,215.9185,215.3717,215.8536,2259.0
2022-05-16 11:55:00,233.16,233.31,232.95,233.23,2886.0,216.076,216.215,215.8814,216.1409,2886.0
2022-05-16 12:00:00,233.35,233.81,233.35,233.72,1367.0,216.2521,216.6784,216.2521,216.595,1367.0
2022-05-16 12:05:00,233.68,233.76,233.18,233.47,4126.0,216.5579,216.6321,216.0946,216.3633,4126.0
2022-05-16 12:10:00,233.35,233.41,233.23,233.41,986.0,216.2521,216.3077,216.1409,216.3077,986.0
2022-05-16 12:15:00,233.27,233.27,233.0,233.1,1475.0,216.178,216.178,215.9278,216.0204,1475.0
2022-05-16 12:20:00,233.25,233.25,232.85,232.92,1136.0,216.1594,216.1594,215.7887,215.8536,1136.0
2022-05-16 12:25:00,232.79,232.98,232.76,232.98,600.0,215.7331,215.9092,215.7053,215.9092,600.0
2022-05-16 12:30:00,232.83,233.23,232.75,233.17,2443.0,215.7702,216.1409,215.6961,216.0853,2443.0
2022-05-16 12:35:00,233.32,233.34,233.05,233.11,2426.0,216.2243,216.2428,215.9741,216.0297,2426.0
2022-05-16 12:40:00,232.95,233.04,232.86,232.9,1800.0,215.8814,215.9648,215.798,215.8351,1800.0
2022-05-16 12:45:00,232.99,233.34,232.99,233.22,1073.0,215.9185,216.2428,215.9185,216.1316,1073.0
2022-05-16 12:50:00,233.37,233.37,232.95,232.95,800.0,216.2706,216.2706,215.8814,215.8814,800.0
2022-05-16 12:55:00,233.05,233.15,232.92,233.09,3513.0,215.9741,216.0668,215.8536,216.0112,3513.0
2022-05-16 13:00:00,233.13,233.2,232.94,233.2,1240.0,216.0482,216.1131,215.8722,216.1131,1240.0
2022-05-16 13:05:00,233.19,233.4,233.18,233.31,1301.0,216.1038,216.2984,216.0946,216.215,1301.0
2022-05-16 13:10:00,233.4,233.75,233.38,233.75,1477.0,216.2984,216.6228,216.2799,216.6228,1477.0
2022-05-16 13:15:00,233.69,233.76,233.41,233.41,2966.0,216.5672,216.6321,216.3077,216.3077,2966.0
2022-05-16 13:20:00,233.71,234.15,233.71,234.15,900.0,216.5857,216.9935,216.5857,216.9935,900.0
2022-05-16 13:25:00,234.15,234.41,234.06,234.39,925.0,216.9935,217.2344,216.9101,217.2159,925.0
2022-05-16 13:30:00,234.48,234.51,234.41,234.48,1227.0,217.2993,217.3271,217.2344,217.2993,1227.0
2022-05-16 13:35:00,234.46,234.47,234.07,234.1,2919.0,217.2808,217.29,216.9194,216.9472,2919.0
2022-05-16 13:40:00,234.06,234.2,233.76,233.92,2873.0,216.9101,217.0398,216.6321,216.7803,2873.0
2022-05-16 13:45:00,233.82,233.82,233.58,233.58,4017.0,216.6877,216.6877,216.4653,216.4653,4017.0
2022-05-16 13:50:00,233.68,233.81,233.65,233.66,1403.0,216.5579,216.6784,216.5301,216.5394,1403.0
2022-05-16 13:55:00,233.76,234.09,233.69,234.0,5445.0,216.6321,216.9379,216.5672,216.8545,5445.0
2022-05-16 14:00:00,234.0,234.15,233.75,234.15,4520.0,216.8545,216.9935,216.6228,216.9935,4520.0
2022-05-16 14:05:00,234.16,234.45,234.05,234.17,3289.0,217.0028,217.2715,216.9008,217.012,3289.0
2022-05-16 14:10:00,234.1,234.1,233.65,233.65,4508.0,216.9472,216.9472,216.5301,216.5301,4508.0
2022-05-16 14:15:00,233.6,233.97,233.59,233.94,8068.0,216.4838,216.8267,216.4745,216.7989,8068.0
2022-05-16 14:20:00,233.92,234.07,233.78,234.07,2459.0,216.7803,216.9194,216.6506,216.9194,2459.0
2022-05-16 14:25:00,234.13,234.37,233.93,234.37,1308.0,216.975,217.1974,216.7896,217.1974,1308.0
2022-05-16 14:30:00,234.5,234.64,234.5,234.64,814.0,217.3178,217.4476,217.3178,217.4476,814.0
2022-05-16 14:35:00,234.58,234.58,234.45,234.53,1128.0,217.392,217.392,217.2715,217.3457,1128.0
2022-05-16 14:40:00,234.54,234.56,234.21,234.28,1407.0,217.3549,217.3735,217.0491,217.114,1407.0
2022-05-16 14:45:00,234.29,234.39,233.99,233.99,1285.0,217.1232,217.2159,216.8452,216.8452,1285.0
2022-05-16 14:50:00,233.99,234.03,233.31,233.47,9223.0,216.8452,216.8823,216.215,216.3633,9223.0
2022-05-16 14:55:00,233.18,233.51,233.17,233.51,1901.0,216.0946,216.4004,216.0853,216.4004,1901.0
2022-05-16 15:00:00,233.52,233.72,233.43,233.56,2265.0,216.4097,216.595,216.3262,216.4467,2265.0
2022-05-16 15:05:00,233.65,234.21,233.65,233.93,19343.0,216.5301,217.0491,216.5301,216.7896,19343.0
2022-05-16 15:10:00,233.73,233.73,233.14,233.26,3321.0,216.6043,216.6043,216.0575,216.1687,3321.0
2022-05-16 15:15:00,233.43,233.43,233.01,233.09,2755.0,216.3262,216.3262,215.937,216.0112,2755.0
2022-05-16 15:20:00,233.02,233.07,232.75,232.84,1796.0,215.9463,215.9926,215.6961,215.7795,1796.0
2022-05-16 15:25:00,232.86,233.08,232.77,232.89,1852.0,215.798,216.0019,215.7146,215.8258,1852.0
2022-05-16 15:30:00,232.95,232.95,232.53,232.61,6621.0,215.8814,215.8814,215.4922,215.5663,6621.0
2022-05-16 15:35:00,232.53,232.67,232.31,232.41,5251.0,215.4922,215.6219,215.2883,215.381,5251.0
2022-05-16 15:40:00,232.59,232.78,232.35,232.64,12303.0,215.5478,215.7239,215.3254,215.5941,12303.0
2022-05-16 15:45:00,232.63,233.27,232.54,233.19,18362.0,215.5849,216.178,215.5015,216.1038,18362.0
2022-05-16 15:50:00,233.39,233.7,233.25,233.34,14743.0,216.2892,216.5765,216.1594,216.2428,14743.0
2022-05-16 15:55:00,233.34,233.37,232.54,233.07,26746.0,216.2428,216.2706,215.5015,215.9926,26746.0
2022-05-17 09:30:00,238.24,238.24,236.7,236.7,16797.0,220.7838,220.7838,219.3567,219.3567,16797.0
2022-05-17 09:35:00,236.72,237.25,236.47,236.47,1347.0,219.3752,219.8664,219.1435,219.1435,1347.0
2022-05-17 09:40:00,236.49,236.49,235.63,236.22,2079.0,219.162,219.162,218.3651,218.9118,2079.0
2022-05-17 09:45:00,236.21,236.21,235.07,235.27,4162.0,218.9026,218.9026,217.8461,218.0314,4162.0
2022-05-17 09:50:00,235.06,235.31,234.84,234.84,2234.0,217.8368,218.0685,217.6329,217.6329,2234.0
2022-05-17 09:55:00,234.81,235.04,234.8,235.03,711.0,217.6051,217.8183,217.5959,217.809,711.0
2022-05-17 10:00:00,235.7,235.94,235.58,235.75,2197.0,218.4299,218.6523,218.3187,218.4763,2197.0
2022-05-17 10:05:00,235.69,235.69,234.36,234.63,2382.0,218.4207,218.4207,217.1881,217.4383,2382.0
2022-05-17 10:10:00,234.82,235.05,234.41,234.88,1904.0,217.6144,217.8276,217.2344,217.67,1904.0
2022-05-17 10:15:00,235.04,235.04,234.63,234.74,8141.0,217.8183,217.8183,217.4383,217.5403,8141.0
2022-05-17 10:20:00,234.94,234.97,234.37,234.59,7771.0,217.7256,217.7534,217.1974,217.4013,7771.0
2022-05-17 10:25:00,234.61,234.75,234.16,234.37,5928.0,217.4198,217.5495,217.0028,217.1974,5928.0
2022-05-17 10:30:00,234.44,234.95,234.44,234.58,4002.0,217.2622,217.7349,217.2622,217.392,4002.0
2022-05-17 10:35:00,234.72,235.14,234.6,234.81,2798.0,217.5217,217.911,217.4105,217.6051,2798.0
2022-05-17 10:40:00,234.91,234.91,234.14,234.14,2616.0,217.6978,217.6978,216.9842,216.9842,2616.0
2022-05-17 10:45:00,234.06,234.41,233.64,234.19,2836.0,216.9101,217.2344,216.5209,217.0306,2836.0
2022-05-17 10:50:00,234.19,234.63,234.1,234.44,4117.0,217.0306,217.4383,216.9472,217.2622,4117.0
2022-05-17 10:55:00,234.58,235.03,234.57,234.92,2505.0,217.392,217.809,217.3827,217.7071,2505.0
2022-05-17 11:00:00,235.03,235.57,234.94,235.57,1357.0,217.809,218.3094,217.7256,218.3094,1357.0
2022-05-17 11:05:00,235.63,235.64,235.34,235.41,1994.0,218.3651,218.3743,218.0963,218.1612,1994.0
2022-05-17 11:10:00,235.35,235.62,235.28,235.39,1588.0,218.1056,218.3558,218.0407,218.1426,1588.0
2022-05-17 11:15:00,235.56,235.81,235.29,235.57,2980.0,218.3002,218.5319,218.05,218.3094,2980.0
2022-05-17 11:20:00,235.73,235.74,235.33,235.63,2840.0,218.4577,218.467,218.087,218.3651,2840.0
2022-05-17 11:25:00,235.76,235.92,235.49,235.72,3379.0,218.4855,218.6338,218.2353,218.4485,3379.0
2022-05-17 11:30:00,235.77,235.85,235.61,235.68,2282.0,218.4948,218.5689,218.3465,218.4114,2282.0
2022-05-17 11:35:00,235.59,235.65,235.23,235.26,2352.0,218.328,218.3836,217.9944,218.0222,2352.0
2022-05-17 11:40:00,235.17,235.34,234.75,234.99,12049.0,217.9388,218.0963,217.5495,217.7719,12049.0
2022-05-17 11:45:00,235.08,235.18,234.91,234.94,3744.0,217.8554,217.948,217.6978,217.7256,3744.0
2022-05-17 11:50:00,235.1,235.59,234.93,235.59,5142.0,217.8739,218.328,217.7163,218.328,5142.0
2022-05-17 11:55:00,235.57,235.61,235.37,235.37,1878.0,218.3094,218.3465,218.1241,218.1241,1878.0
2022-05-17 12:00:00,235.33,235.51,235.1,235.43,4120.0,218.087,218.2538,217.8739,218.1797,4120.0
2022-05-17 12:05:00,235.39,235.44,235.08,235.3,4328.0,218.1426,218.189,217.8554,218.0592,4328.0
2022-05-17 12:10:00,235.22,235.53,235.18,235.48,3186.0,217.9851,218.2724,217.948,218.226,3186.0
2022-05-17 12:15:00,235.5,235.95,235.5,235.71,3453.0,218.2446,218.6616,218.2446,218.4392,3453.0
2022-05-17 12:20:00,235.62,235.75,235.61,235.75,1175.0,218.3558,218.4763,218.3465,218.4763,1175.0
2022-05-17 12:25:00,235.82,236.43,235.82,236.37,2658.0,218.5411,219.1064,218.5411,219.0508,2658.0
2022-05-17 12:30:00,236.37,236.55,236.25,236.49,3021.0,219.0508,219.2176,218.9396,219.162,3021.0
2022-05-17 12:35:00,236.63,236.85,236.63,236.73,1128.0,219.2918,219.4957,219.2918,219.3845,1128.0
2022-05-17 12:40:00,236.82,237.31,236.82,237.27,2300.0,219.4679,219.922,219.4679,219.8849,2300.0
2022-05-17 12:45:00,237.3,237.84,237.29,237.68,5936.0,219.9127,220.4131,219.9034,220.2648,5936.0
2022-05-17 12:50:00,237.86,237.86,237.56,237.65,2903.0,220.4317,220.4317,220.1536,220.237,2903.0
2022-05-17 12:55:00,237.67,237.74,237.57,237.68,1269.0,220.2556,220.3205,220.1629,220.2648,1269.0
2022-05-17 13:00:00,237.73,237.85,237.25,237.85,6861.0,220.3112,220.4224,219.8664,220.4224,6861.0
2022-05-17 13:05:00,237.99,238.19,237.85,237.85,3124.0,220.5521,220.7375,220.4224,220.4224,3124.0
2022-05-17 13:10:00,237.87,238.12,237.8,238.0,4566.0,220.4409,220.6726,220.3761,220.5614,4566.0
2022-05-17 13:15:00,238.0,238.13,238.0,238.04,2143.0,220.5614,220.6819,220.5614,220.5985,2143.0
2022-05-17 13:20:00,238.04,238.11,237.8,237.94,4235.0,220.5985,220.6633,220.3761,220.5058,4235.0
2022-05-17 13:25:00,238.0,238.07,237.83,238.01,5216.0,220.5614,220.6263,220.4039,220.5707,5216.0
2022-05-17 13:30:00,237.96,238.14,237.96,238.04,4199.0,220.5243,220.6911,220.5243,220.5985,4199.0
2022-05-17 13:35:00,238.06,238.12,237.98,238.02,3181.0,220.617,220.6726,220.5429,220.5799,3181.0
2022-05-17 13:40:00,238.06,238.89,238.01,238.85,5945.0,220.617,221.3862,220.5707,221.3491,5945.0
2022-05-17 13:45:00,238.74,238.82,238.42,238.81,8738.0,221.2472,221.3213,220.9506,221.312,8738.0
2022-05-17 13:50:00,238.93,238.93,238.81,238.81,1037.0,221.4233,221.4233,221.312,221.312,1037.0
2022-05-17 13:55:00,238.81,238.98,238.73,238.8,3048.0,221.312,221.4696,221.2379,221.3028,3048.0
2022-05-17 14:00:00,238.64,238.67,238.25,238.58,3584.0,221.1545,221.1823,220.7931,221.0989,3584.0
2022-05-17 14:05:00,238.67,239.21,238.52,239.15,4280.0,221.1823,221.6827,221.0433,221.6271,4280.0
2022-05-17 14:10:00,239.11,239.11,238.17,238.46,8067.0,221.5901,221.5901,220.7189,220.9877,8067.0
2022-05-17 14:15:00,238.31,238.63,238.04,238.43,6254.0,220.8487,221.1452,220.5985,220.9599,6254.0
2022-05-17 14:20:00,238.39,238.39,237.57,238.11,2818.0,220.9228,220.9228,220.1629,220.6633,2818.0
2022-05-17 14:25:00,237.96,238.58,237.95,238.24,5589.0,220.5243,221.0989,220.5151,220.7838,5589.0
2022-05-17 14:30:00,238.24,238.34,237.95,237.95,1764.0,220.7838,220.8765,220.5151,220.5151,1764.0
2022-05-17 14:35:00,237.95,238.33,237.8,238.25,3311.0,220.5151,220.8672,220.3761,220.7931,3311.0
2022-05-17 14:40:00,238.71,239.0,238.6,238.97,3416.0,221.2194,221.4881,221.1174,221.4603,3416.0
2022-05-17 14:45:00,239.01,239.49,238.95,239.41,2798.0,221.4974,221.9422,221.4418,221.8681,2798.0
2022-05-17 14:50:00,239.5,239.54,239.27,239.32,2801.0,221.9515,221.9886,221.7383,221.7847,2801.0
2022-05-17 14:55:00,239.11,239.56,239.11,239.49,2233.0,221.5901,222.0071,221.5901,221.9422,2233.0
2022-05-17 15:00:00,239.5,239.93,239.45,239.61,2623.0,221.9515,222.35,221.9052,222.0534,2623.0
2022-05-17 15:05:00,239.58,239.94,239.51,239.65,4628.0,222.0256,222.3593,221.9608,222.0905,4628.0
2022-05-17 15:10:00,239.43,239.59,239.38,239.59,3122.0,221.8866,222.0349,221.8403,222.0349,3122.0
2022-05-17 15:15:00,239.72,239.88,239.47,239.87,1536.0,222.1554,222.3036,221.9237,222.2944,1536.0
2022-05-17 15:20:00,239.76,239.89,239.59,239.66,1951.0,222.1924,222.3129,222.0349,222.0998,1951.0
2022-05-17 15:25:00,239.77,239.88,239.49,239.49,4150.0,222.2017,222.3036,221.9422,221.9422,4150.0
2022-05-17 15:30:00,239.51,239.51,239.05,239.15,5538.0,221.9608,221.9608,221.5345,221.6271,5538.0
2022-05-17 15:35:00,239.26,239.34,238.97,238.98,5917.0,221.7291,221.8032,221.4603,221.4696,5917.0
2022-05-17 15:40:00,238.95,239.34,238.9,239.2,11715.0,221.4418,221.8032,221.3955,221.6735,11715.0
2022-05-17 15:45:00,239.16,239.35,239.0,239.09,16091.0,221.6364,221.8125,221.4881,221.5715,16091.0
2022-05-17 15:50:00,239.14,239.35,239.05,239.2,16098.0,221.6179,221.8125,221.5345,221.6735,16098.0
2022-05-17 15:55:00,239.2,239.66,239.18,239.66,47352.0,221.6735,222.0998,221.6549,222.0998,47352.0
2022-05-18 09:30:00,237.06,237.5,236.34,236.86,19845.0,219.6903,220.098,219.023,219.5049,19845.0
2022-05-18 09:35:00,236.96,237.18,235.82,236.26,5937.0,219.5976,219.8015,218.5411,218.9489,5937.0
2022-05-18 09:40:00,236.21,236.55,235.89,236.26,3505.0,218.9026,219.2176,218.606,218.9489,3505.0
2022-05-18 09:45:00,236.21,236.57,235.81,236.0,7690.0,218.9026,219.2362,218.5319,218.7079,7690.0
2022-05-18 09:50:00,235.84,236.48,235.79,235.97,3188.0,218.5597,219.1528,218.5133,218.6801,3188.0
2022-05-18 09:55:00,236.28,236.65,235.85,236.38,9943.0,218.9674,219.3103,218.5689,219.0601,9943.0
2022-05-18 10:00:00,236.46,236.5,235.87,236.4,4939.0,219.1342,219.1713,218.5875,219.0786,4939.0
2022-05-18 10:05:00,236.45,236.83,235.82,235.83,6795.0,219.125,219.4771,218.5411,218.5504,6795.0
2022-05-18 10:10:00,235.69,235.94,235.17,235.29,3591.0,218.4207,218.6523,217.9388,218.05,3591.0
2022-05-18 10:15:00,235.46,236.73,235.46,236.29,4315.0,218.2075,219.3845,218.2075,218.9767,4315.0
2022-05-18 10:20:00,236.29,236.85,236.0,236.02,6942.0,218.9767,219.4957,218.7079,218.7265,6942.0
2022-05-18 10:25:00,235.92,236.21,235.78,235.91,6135.0,218.6338,218.9026,218.5041,218.6245,6135.0
2022-05-18 10:30:00,235.83,236.12,235.7,235.86,2934.0,218.5504,218.8191,218.4299,218.5782,2934.0
2022-05-18 10:35:00,235.93,236.14,235.7,236.14,3705.0,218.6431,218.8377,218.4299,218.8377,3705.0
2022-05-18 10:40:00,236.05,236.22,235.87,235.96,3673.0,218.7543,218.9118,218.5875,218.6709,3673.0
2022-05-18 10:45:00,236.02,236.11,235.65,235.74,3823.0,218.7265,218.8099,218.3836,218.467,3823.0
2022-05-18 10:50:00,235.78,235.96,235.62,235.96,1701.0,218.5041,218.6709,218.3558,218.6709,1701.0
2022-05-18 10:55:00,235.63,235.97,235.63,235.92,2254.0,218.3651,218.6801,218.3651,218.6338,2254.0
2022-05-18 11:00:00,235.71,235.75,235.11,235.35,2743.0,218.4392,218.4763,217.8832,218.1056,2743.0
2022-05-18 11:05:00,235.37,235.37,234.63,234.64,3898.0,218.1241,218.1241,217.4383,217.4476,3898.0
2022-05-18 11:10:00,234.83,234.91,234.66,234.91,1433.0,217.6237,217.6978,217.4661,217.6978,1433.0
2022-05-18 11:15:00,234.7,234.92,234.37,234.51,3073.0,217.5032,217.7071,217.1974,217.3271,3073.0
2022-05-18 11:20:00,234.38,234.39,234.04,234.04,2751.0,217.2066,217.2159,216.8916,216.8916,2751.0
2022-05-18 11:25:00,234.09,234.34,234.02,234.03,1400.0,216.9379,217.1696,216.873,216.8823,1400.0
2022-05-18 11:30:00,234.2,234.44,233.93,234.41,3068.0,217.0398,217.2622,216.7896,217.2344,3068.0
2022-05-18 11:35:00,234.34,234.51,234.05,234.43,5795.0,217.1696,217.3271,216.9008,217.253,5795.0
2022-05-18 11:40:00,234.43,235.03,234.36,235.03,4423.0,217.253,217.809,217.1881,217.809,4423.0
2022-05-18 11:45:00,234.88,235.06,234.7,234.74,2100.0,217.67,217.8368,217.5032,217.5403,2100.0
2022-05-18 11:50:00,235.07,235.08,234.22,234.22,4205.0,217.8461,217.8554,217.0584,217.0584,4205.0
2022-05-18 11:55:00,234.24,234.79,234.2,234.79,2913.0,217.0769,217.5866,217.0398,217.5866,2913.0
2022-05-18 12:00:00,234.79,235.0,234.68,234.87,5056.0,217.5866,217.7812,217.4847,217.6607,5056.0
2022-05-18 12:05:00,234.86,234.86,234.67,234.81,1121.0,217.6515,217.6515,217.4754,217.6051,1121.0
2022-05-18 12:10:00,234.65,235.17,234.63,234.95,6302.0,217.4569,217.9388,217.4383,217.7349,6302.0
2022-05-18 12:15:00,235.01,235.3,234.96,235.03,5941.0,217.7905,218.0592,217.7441,217.809,5941.0
2022-05-18 12:20:00,235.05,235.05,234.73,234.73,4019.0,217.8276,217.8276,217.531,217.531,4019.0
2022-05-18 12:25:00,234.82,234.99,234.75,234.81,2592.0,217.6144,217.7719,217.5495,217.6051,2592.0
2022-05-18 12:30:00,234.88,235.16,234.81,235.16,1097.0,217.67,217.9295,217.6051,217.9295,1097.0
2022-05-18 12:35:00,235.23,235.43,235.21,235.43,1400.0,217.9944,218.1797,217.9758,218.1797,1400.0
2022-05-18 12:40:00,235.42,235.44,235.21,235.25,901.0,218.1704,218.189,217.9758,218.0129,901.0
2022-05-18 12:45:00,235.28,235.58,235.19,235.52,1800.0,218.0407,218.3187,217.9573,218.2631,1800.0
2022-05-18 12:50:00,235.58,235.59,235.24,235.4,3685.0,218.3187,218.328,218.0036,218.1519,3685.0
2022-05-18 12:55:00,235.5,235.5,235.33,235.33,200.0,218.2446,218.2446,218.087,218.087,200.0
2022-05-18 13:00:00,235.12,235.12,234.81,234.9,1137.0,217.8924,217.8924,217.6051,217.6885,1137.0
2022-05-18 13:05:00,234.7,234.72,234.27,234.27,1100.0,217.5032,217.5217,217.1047,217.1047,1100.0
2022-05-18 13:10:00,234.36,234.51,234.18,234.51,1978.0,217.1881,217.3271,217.0213,217.3271,1978.0
2022-05-18 13:15:00,234.47,234.63,234.27,234.34,6869.0,217.29,217.4383,217.1047,217.1696,6869.0
2022-05-18 13:20:00,234.78,235.04,234.69,234.69,1491.0,217.5773,217.8183,217.4939,217.4939,1491.0
2022-05-18 13:25:00,234.69,234.96,234.6,234.96,923.0,217.4939,217.7441,217.4105,217.7441,923.0
2022-05-18 13:30:00,234.79,235.26,234.79,235.26,1454.0,217.5866,218.0222,217.5866,218.0222,1454.0
2022-05-18 13:35:00,235.13,235.28,235.01,235.05,2053.0,217.9017,218.0407,217.7905,217.8276,2053.0
2022-05-18 13:40:00,234.87,234.88,234.54,234.58,3016.0,217.6607,217.67,217.3549,217.392,3016.0
2022-05-18 13:45:00,234.5,234.53,233.81,233.95,3137.0,217.3178,217.3457,216.6784,216.8081,3137.0
2022-05-18 13:50:00,233.55,233.69,233.38,233.59,3732.0,216.4375,216.5672,216.2799,216.4745,3732.0
2022-05-18 13:55:00,233.44,234.05,233.42,233.93,4154.0,216.3355,216.9008,216.317,216.7896,4154.0
2022-05-18 14:00:00,234.08,234.2,233.67,233.92,2737.0,216.9286,217.0398,216.5487,216.7803,2737.0
2022-05-18 14:05:00,233.87,233.87,233.56,233.56,500.0,216.734,216.734,216.4467,216.4467,500.0
2022-05-18 14:10:00,233.83,233.99,233.65,233.69,4302.0,216.6969,216.8452,216.5301,216.5672,4302.0
2022-05-18 14:15:00,233.65,234.0,233.51,233.99,1648.0,216.5301,216.8545,216.4004,216.8452,1648.0
2022-05-18 14:20:00,234.04,234.2,233.75,234.2,2628.0,216.8916,217.0398,216.6228,217.0398,2628.0
2022-05-18 14:25:00,234.17,234.56,234.13,234.34,875.0,217.012,217.3735,216.975,217.1696,875.0
2022-05-18 14:30:00,234.51,234.51,233.89,234.04,7725.0,217.3271,217.3271,216.7525,216.8916,7725.0
2022-05-18 14:35:00,233.89,234.28,233.88,234.13,6806.0,216.7525,217.114,216.7433,216.975,6806.0
2022-05-18 14:40:00,234.0,234.44,234.0,234.44,3031.0,216.8545,217.2622,216.8545,217.2622,3031.0
2022-05-18 14:45:00,234.47,234.65,234.19,234.61,5901.0,217.29,217.4569,217.0306,217.4198,5901.0
2022-05-18 14:50:00,234.28,234.68,234.28,234.45,5577.0,217.114,217.4847,217.114,217.2715,5577.0
2022-05-18 14:55:00,234.47,234.65,234.02,234.1,7701.0,217.29,217.4569,216.873,216.9472,7701.0
2022-05-18 15:00:00,234.1,234.31,234.03,234.14,5229.0,216.9472,217.1418,216.8823,216.9842,5229.0
2022-05-18 15:05:00,234.25,234.53,234.16,234.35,2760.0,217.0862,217.3457,217.0028,217.1788,2760.0
2022-05-18 15:10:00,234.55,234.7,234.35,234.54,3958.0,217.3642,217.5032,217.1788,217.3549,3958.0
2022-05-18 15:15:00,234.45,234.85,234.44,234.61,2600.0,217.2715,217.6422,217.2622,217.4198,2600.0
2022-05-18 15:20:00,234.53,234.63,233.98,234.12,4977.0,217.3457,217.4383,216.836,216.9657,4977.0
2022-05-18 15:25:00,234.21,234.26,233.77,233.93,19546.0,217.0491,217.0954,216.6413,216.7896,19546.0
2022-05-18 15:30:00,233.91,234.14,233.85,234.06,22801.0,216.7711,216.9842,216.7155,216.9101,22801.0
2022-05-18 15:35:00,234.0,234.9,234.0,234.77,17508.0,216.8545,217.6885,216.8545,217.5681,17508.0
2022-05-18 15:40:00,234.78,234.91,233.99,234.1,14365.0,217.5773,217.6978,216.8452,216.9472,14365.0
2022-05-18 15:45:00,234.11,234.15,233.43,233.59,12983.0,216.9564,216.9935,216.3262,216.4745,12983.0
2022-05-18 15:50:00,233.74,234.15,233.65,233.98,13063.0,216.6135,216.9935,216.5301,216.836,13063.0
2022-05-18 15:55:00,233.9,234.81,233.87,234.81,36602.0,216.7618,217.6051,216.734,217.6051,36602.0
2022-05-19 09:30:00,232.74,233.54,232.56,233.54,10513.0,215.6868,216.4282,215.52,216.4282,10513.0
2022-05-19 09:35:00,233.59,234.03,232.76,232.76,3553.0,216.4745,216.8823,215.7053,215.7053,3553.0
2022-05-19 09:40:00,232.77,233.9,232.51,232.51,6221.0,215.7146,216.7618,215.4737,215.4737,6221.0
2022-05-19 09:45:00,232.57,232.57,231.69,232.08,5315.0,215.5293,215.5293,214.7137,215.0752,5315.0
2022-05-19 09:50:00,232.26,232.99,231.95,232.99,2523.0,215.242,215.9185,214.9547,215.9185,2523.0
2022-05-19 09:55:00,232.68,233.96,232.64,232.79,3673.0,215.6312,216.8174,215.5941,215.7331,3673.0
2022-05-19 10:00:00,233.02,234.7,232.98,234.24,3582.0,215.9463,217.5032,215.9092,217.0769,3582.0
2022-05-19 10:05:00,234.38,234.38,233.91,234.12,3600.0,217.2066,217.2066,216.7711,216.9657,3600.0
2022-05-19 10:10:00,234.38,234.53,234.05,234.5,4178.0,217.2066,217.3457,216.9008,217.3178,4178.0
2022-05-19 10:15:00,234.76,235.39,234.7,235.26,4564.0,217.5588,218.1426,217.5032,218.0222,4564.0
2022-05-19 10:20:00,235.29,235.72,235.1,235.42,2624.0,218.05,218.4485,217.8739,218.1704,2624.0
2022-05-19 10:25:00,235.31,235.31,234.22,234.72,2842.0,218.0685,218.0685,217.0584,217.5217,2842.0
2022-05-19 10:30:00,234.57,235.2,233.91,234.92,3552.0,217.3827,217.9666,216.7711,217.7071,3552.0
2022-05-19 10:35:00,234.9,234.92,234.08,234.26,2452.0,217.6885,217.7071,216.9286,217.0954,2452.0
2022-05-19 10:40:00,234.25,234.55,233.39,233.73,5550.0,217.0862,217.3642,216.2892,216.6043,5550.0
2022-05-19 10:45:00,233.98,234.25,233.5,233.72,2402.0,216.836,217.0862,216.3911,216.595,2402.0
2022-05-19 10:50:00,233.76,234.28,233.56,234.27,2820.0,216.6321,217.114,216.4467,217.1047,2820.0
2022-05-19 10:55:00,234.4,234.63,234.16,234.52,6615.0,217.2252,217.4383,217.0028,217.3364,6615.0
2022-05-19 11:00:00,234.58,235.26,234.26,234.36,9026.0,217.392,218.0222,217.0954,217.1881,9026.0
2022-05-19 11:05:00,234.34,234.44,233.45,233.91,6918.0,217.1696,217.2622,216.3448,216.7711,6918.0
2022-05-19 11:10:00,234.0,234.5,233.74,233.75,5753.0,216.8545,217.3178,216.6135,216.6228,5753.0
2022-05-19 11:15:00,233.74,233.97,233.36,233.97,2842.0,216.6135,216.8267,216.2614,216.8267,2842.0
2022-05-19 11:20:00,233.88,234.34,233.64,234.09,4889.0,216.7433,217.1696,216.5209,216.9379,4889.0
2022-05-19 11:25:00,234.16,234.18,233.79,234.13,4843.0,217.0028,217.0213,216.6599,216.975,4843.0
2022-05-19 11:30:00,234.09,234.9,234.04,234.85,16995.0,216.9379,217.6885,216.8916,217.6422,16995.0
2022-05-19 11:35:00,234.91,235.44,234.91,235.44,3772.0,217.6978,218.189,217.6978,218.189,3772.0
2022-05-19 11:40:00,235.65,236.06,235.61,235.87,3111.0,218.3836,218.7635,218.3465,218.5875,3111.0
2022-05-19 11:45:00,235.93,236.04,235.8,235.89,2317.0,218.6431,218.745,218.5226,218.606,2317.0
2022-05-19 11:50:00,235.75,235.87,235.2,235.2,2953.0,218.4763,218.5875,217.9666,217.9666,2953.0
2022-05-19 11:55:00,235.35,235.36,234.73,234.86,5308.0,218.1056,218.1148,217.531,217.6515,5308.0
2022-05-19 12:00:00,235.01,235.15,234.73,235.03,3269.0,217.7905,217.9202,217.531,217.809,3269.0
2022-05-19 12:05:00,235.03,235.28,235.03,235.16,1202.0,217.809,218.0407,217.809,217.9295,1202.0
2022-05-19 12:10:00,235.21,235.77,235.21,235.77,2950.0,217.9758,218.4948,217.9758,218.4948,2950.0
2022-05-19 12:15:00,235.77,235.87,235.23,235.33,4023.0,218.4948,218.5875,217.9944,218.087,4023.0
2022-05-19 12:20:00,235.03,235.03,234.53,234.79,3418.0,217.809,217.809,217.3457,217.5866,3418.0
2022-05-19 12:25:00,234.62,234.62,234.08,234.26,5564.0,217.4291,217.4291,216.9286,217.0954,5564.0
2022-05-19 12:30:00,234.26,234.39,234.11,234.33,2517.0,217.0954,217.2159,216.9564,217.1603,2517.0
2022-05-19 12:35:00,234.3,234.3,233.82,233.82,975.0,217.1325,217.1325,216.6877,216.6877,975.0
2022-05-19 12:40:00,233.83,233.84,233.55,233.58,1236.0,216.6969,216.7062,216.4375,216.4653,1236.0
2022-05-19 12:45:00,233.5,233.72,233.5,233.62,600.0,216.3911,216.595,216.3911,216.5023,600.0
2022-05-19 12:50:00,233.83,233.9,233.65,233.84,2663.0,216.6969,216.7618,216.5301,216.7062,2663.0
2022-05-19 12:55:00,233.62,234.12,233.55,234.12,2232.0,216.5023,216.9657,216.4375,216.9657,2232.0
2022-05-19 13:00:00,234.23,234.23,233.95,234.01,1000.0,217.0676,217.0676,216.8081,216.8638,1000.0
2022-05-19 13:05:00,234.3,234.54,234.1,234.14,2443.0,217.1325,217.3549,216.9472,216.9842,2443.0
2022-05-19 13:10:00,234.04,234.04,233.71,233.89,1362.0,216.8916,216.8916,216.5857,216.7525,1362.0
2022-05-19 13:15:00,233.77,234.15,233.77,234.15,1223.0,216.6413,216.9935,216.6413,216.9935,1223.0
2022-05-19 13:20:00,234.31,234.62,234.31,234.55,1585.0,217.1418,217.4291,217.1418,217.3642,1585.0
2022-05-19 13:25:00,234.63,234.87,234.52,234.52,1715.0,217.4383,217.6607,217.3364,217.3364,1715.0
2022-05-19 13:30:00,234.59,235.09,234.58,234.68,2317.0,217.4013,217.8646,217.392,217.4847,2317.0
2022-05-19 13:35:00,234.53,234.95,234.44,234.87,801.0,217.3457,217.7349,217.2622,217.6607,801.0
2022-05-19 13:40:00,235.16,235.36,234.84,235.21,2038.0,217.9295,218.1148,217.6329,217.9758,2038.0
2022-05-19 13:45:00,235.37,235.49,234.38,234.38,1300.0,218.1241,218.2353,217.2066,217.2066,1300.0
2022-05-19 13:50:00,234.7,235.12,234.57,235.05,4044.0,217.5032,217.8924,217.3827,217.8276,4044.0
2022-05-19 13:55:00,235.52,236.18,235.52,235.99,1806.0,218.2631,218.8748,218.2631,218.6987,1806.0
2022-05-19 14:00:00,235.94,236.07,235.53,235.62,3916.0,218.6523,218.7728,218.2724,218.3558,3916.0
2022-05-19 14:05:00,235.44,235.53,235.06,235.42,1368.0,218.189,218.2724,217.8368,218.1704,1368.0
2022-05-19 14:10:00,235.61,235.64,235.11,235.36,2401.0,218.3465,218.3743,217.8832,218.1148,2401.0
2022-05-19 14:15:00,235.59,235.59,235.16,235.27,1628.0,218.328,218.328,217.9295,218.0314,1628.0
2022-05-19 14:20:00,235.09,235.62,235.06,235.43,3248.0,217.8646,218.3558,217.8368,218.1797,3248.0
2022-05-19 14:25:00,235.46,235.52,235.19,235.19,1310.0,218.2075,218.2631,217.9573,217.9573,1310.0
2022-05-19 14:30:00,235.3,235.53,235.06,235.25,2867.0,218.0592,218.2724,217.8368,218.0129,2867.0
2022-05-19 14:35:00,235.21,235.84,235.13,235.61,1902.0,217.9758,218.5597,217.9017,218.3465,1902.0
2022-05-19 14:40:00,235.38,235.48,234.98,235.34,2331.0,218.1334,218.226,217.7627,218.0963,2331.0
2022-05-19 14:45:00,235.75,235.98,235.67,235.98,800.0,218.4763,218.6894,218.4021,218.6894,800.0
2022-05-19 14:50:00,236.04,236.25,235.93,236.11,2898.0,218.745,218.9396,218.6431,218.8099,2898.0
2022-05-19 14:55:00,236.08,236.16,235.59,236.03,3455.0,218.7821,218.8562,218.328,218.7357,3455.0
2022-05-19 15:00:00,236.15,236.79,235.97,236.79,2203.0,218.847,219.4401,218.6801,219.4401,2203.0
2022-05-19 15:05:00,236.81,236.81,236.21,236.21,2664.0,219.4586,219.4586,218.9026,218.9026,2664.0
2022-05-19 15:10:00,236.0,236.0,235.5,235.51,2591.0,218.7079,218.7079,218.2446,218.2538,2591.0
2022-05-19 15:15:00,235.8,235.93,235.38,235.65,3461.0,218.5226,218.6431,218.1334,218.3836,3461.0
2022-05-19 15:20:00,235.61,235.61,234.61,234.61,4207.0,218.3465,218.3465,217.4198,217.4198,4207.0
2022-05-19 15:25:00,234.68,234.89,234.32,234.48,4305.0,217.4847,217.6793,217.151,217.2993,4305.0
2022-05-19 15:30:00,234.49,234.9,234.37,234.54,4344.0,217.3086,217.6885,217.1974,217.3549,4344.0
2022-05-19 15:35:00,234.46,234.68,234.04,234.36,6777.0,217.2808,217.4847,216.8916,217.1881,6777.0
2022-05-19 15:40:00,234.38,234.83,234.18,234.64,12499.0,217.2066,217.6237,217.0213,217.4476,12499.0
2022-05-19 15:45:00,234.74,234.95,234.16,234.49,21627.0,217.5403,217.7349,217.0028,217.3086,21627.0
2022-05-19 15:50:00,234.5,234.58,234.12,234.58,17216.0,217.3178,217.392,216.9657,217.392,17216.0
2022-05-19 15:55:00,234.61,234.81,234.14,234.14,33581.0,217.4198,217.6051,216.9842,216.9842,33581.0
2022-05-20 09:30:00,237.36,237.55,236.88,237.15,27029.0,219.9683,220.1444,219.5235,219.7737,27029.0
2022-05-20 09:35:00,237.34,237.34,235.82,236.33,4012.0,219.9498,219.9498,218.5411,219.0138,4012.0
2022-05-20 09:40:00,236.29,236.46,235.92,236.19,5324.0,218.9767,219.1342,218.6338,218.884,5324.0
2022-05-20 09:45:00,236.27,236.45,235.49,235.95,5877.0,218.9582,219.125,218.2353,218.6616,5877.0
2022-05-20 09:50:00,236.17,236.4,235.6,236.4,3098.0,218.8655,219.0786,218.3373,219.0786,3098.0
2022-05-20 09:55:00,236.15,236.18,235.31,235.31,4465.0,218.847,218.8748,218.0685,218.0685,4465.0
2022-05-20 10:00:00,235.49,235.72,235.05,235.31,5663.0,218.2353,218.4485,217.8276,218.0685,5663.0
2022-05-20 10:05:00,235.29,235.29,234.26,234.46,1900.0,218.05,218.05,217.0954,217.2808,1900.0
2022-05-20 10:10:00,234.6,234.6,234.14,234.34,4586.0,217.4105,217.4105,216.9842,217.1696,4586.0
2022-05-20 10:15:00,234.64,235.5,234.63,235.5,2939.0,217.4476,218.2446,217.4383,218.2446,2939.0
2022-05-20 10:20:00,235.53,236.02,235.22,235.79,1664.0,218.2724,218.7265,217.9851,218.5133,1664.0
2022-05-20 10:25:00,236.01,236.01,235.41,235.54,2621.0,218.7172,218.7172,218.1612,218.2816,2621.0
2022-05-20 10:30:00,235.46,235.55,235.02,235.03,9504.0,218.2075,218.2909,217.7997,217.809,9504.0
2022-05-20 10:35:00,235.07,235.07,234.78,234.78,1950.0,217.8461,217.8461,217.5773,217.5773,1950.0
2022-05-20 10:40:00,234.71,235.3,234.71,235.3,1443.0,217.5125,218.0592,217.5125,218.0592,1443.0
2022-05-20 10:45:00,235.11,235.26,234.36,234.55,1705.0,217.8832,218.0222,217.1881,217.3642,1705.0
2022-05-20 10:50:00,234.76,234.76,233.84,233.84,1659.0,217.5588,217.5588,216.7062,216.7062,1659.0
2022-05-20 10:55:00,233.79,233.89,233.41,233.41,2100.0,216.6599,216.7525,216.3077,216.3077,2100.0
2022-05-20 11:00:00,233.57,233.69,233.25,233.35,5278.0,216.456,216.5672,216.1594,216.2521,5278.0
2022-05-20 11:05:00,233.43,233.68,232.8,232.84,6475.0,216.3262,216.5579,215.7424,215.7795,6475.0
2022-05-20 11:10:00,232.73,232.92,232.49,232.85,5584.0,215.6775,215.8536,215.4551,215.7887,5584.0
2022-05-20 11:15:00,232.8,232.86,232.61,232.86,1623.0,215.7424,215.798,215.5663,215.798,1623.0
2022-05-20 11:20:00,232.97,232.97,232.58,232.85,3947.0,215.9,215.9,215.5385,215.7887,3947.0
2022-05-20 11:25:00,232.85,233.29,232.83,232.99,4567.0,215.7887,216.1965,215.7702,215.9185,4567.0
2022-05-20 11:30:00,233.18,233.68,233.0,233.0,3027.0,216.0946,216.5579,215.9278,215.9278,3027.0
2022-05-20 11:35:00,233.3,233.57,233.15,233.26,12709.0,216.2058,216.456,216.0668,216.1687,12709.0
2022-05-20 11:40:00,233.39,233.94,233.39,233.8,10128.0,216.2892,216.7989,216.2892,216.6691,10128.0
2022-05-20 11:45:00,233.95,234.54,233.93,233.95,8461.0,216.8081,217.3549,216.7896,216.8081,8461.0
2022-05-20 11:50:00,233.79,234.19,233.26,233.27,5781.0,216.6599,217.0306,216.1687,216.178,5781.0
2022-05-20 11:55:00,233.27,233.63,233.07,233.12,3429.0,216.178,216.5116,215.9926,216.039,3429.0
2022-05-20 12:00:00,232.92,233.0,232.45,232.61,2330.0,215.8536,215.9278,215.4181,215.5663,2330.0
2022-05-20 12:05:00,232.59,232.73,231.73,231.73,2738.0,215.5478,215.6775,214.7508,214.7508,2738.0
2022-05-20 12:10:00,231.66,231.91,231.13,231.8,4898.0,214.6859,214.9176,214.1948,214.8157,4898.0
2022-05-20 12:15:00,231.84,232.33,231.75,232.21,2340.0,214.8528,215.3068,214.7693,215.1956,2340.0
2022-05-20 12:20:00,232.34,232.57,232.07,232.56,3040.0,215.3161,215.5293,215.0659,215.52,3040.0
2022-05-20 12:25:00,232.27,232.53,232.2,232.53,2895.0,215.2512,215.4922,215.1864,215.4922,2895.0
2022-05-20 12:30:00,232.61,233.16,232.57,232.72,3203.0,215.5663,216.076,215.5293,215.6683,3203.0
2022-05-20 12:35:00,232.51,232.72,232.34,232.56,4540.0,215.4737,215.6683,215.3161,215.52,4540.0
2022-05-20 12:40:00,232.43,232.43,231.93,231.93,3445.0,215.3995,215.3995,214.9362,214.9362,3445.0
2022-05-20 12:45:00,231.92,232.62,231.85,232.43,5091.0,214.9269,215.5756,214.862,215.3995,5091.0
2022-05-20 12:50:00,232.36,232.58,232.21,232.49,5312.0,215.3347,215.5385,215.1956,215.4551,5312.0
2022-05-20 12:55:00,232.39,233.23,232.35,232.35,10682.0,215.3625,216.1409,215.3254,215.3254,10682.0
2022-05-20 13:00:00,232.38,232.54,231.99,232.24,6293.0,215.3532,215.5015,214.9918,215.2234,6293.0
2022-05-20 13:05:00,232.44,232.44,231.77,231.77,2380.0,215.4088,215.4088,214.7879,214.7879,2380.0
2022-05-20 13:10:00,231.78,232.04,231.67,231.78,2800.0,214.7971,215.0381,214.6952,214.7971,2800.0
2022-05-20 13:15:00,231.88,232.07,231.77,231.87,3645.0,214.8898,215.0659,214.7879,214.8806,3645.0
2022-05-20 13:20:00,231.9,232.39,231.83,232.18,5050.0,214.9084,215.3625,214.8435,215.1678,5050.0
2022-05-20 13:25:00,232.1,232.25,231.87,232.23,2046.0,215.0937,215.2327,214.8806,215.2142,2046.0
2022-05-20 13:30:00,232.23,233.14,232.23,233.14,8075.0,215.2142,216.0575,215.2142,216.0575,8075.0
2022-05-20 13:35:00,232.95,233.52,232.89,233.23,6624.0,215.8814,216.4097,215.8258,216.1409,6624.0
2022-05-20 13:40:00,233.13,233.98,233.11,233.96,10566.0,216.0482,216.836,216.0297,216.8174,10566.0
2022-05-20 13:45:00,233.96,234.12,233.59,233.85,10848.0,216.8174,216.9657,216.4745,216.7155,10848.0
2022-05-20 13:50:00,233.83,233.9,233.38,233.72,7901.0,216.6969,216.7618,216.2799,216.595,7901.0
2022-05-20 13:55:00,233.77,234.22,233.76,233.98,3849.0,216.6413,217.0584,216.6321,216.836,3849.0
2022-05-20 14:00:00,234.06,234.24,233.73,234.11,3070.0,216.9101,217.0769,216.6043,216.9564,3070.0
2022-05-20 14:05:00,233.98,234.06,233.25,233.59,3920.0,216.836,216.9101,216.1594,216.4745,3920.0
2022-05-20 14:10:00,233.62,233.87,233.51,233.65,2908.0,216.5023,216.734,216.4004,216.5301,2908.0
2022-05-20 14:15:00,233.67,233.76,233.18,233.46,4030.0,216.5487,216.6321,216.0946,216.3541,4030.0
2022-05-20 14:20:00,233.43,233.57,233.01,233.51,3429.0,216.3262,216.456,215.937,216.4004,3429.0
2022-05-20 14:25:00,233.43,233.81,233.43,233.81,1598.0,216.3262,216.6784,216.3262,216.6784,1598.0
2022-05-20 14:30:00,233.81,233.81,233.21,233.29,3821.0,216.6784,216.6784,216.1224,216.1965,3821.0
2022-05-20 14:35:00,233.18,233.61,233.18,233.5,4478.0,216.0946,216.4931,216.0946,216.3911,4478.0
2022-05-20 14:40:00,233.43,234.38,233.35,234.38,3642.0,216.3262,217.2066,216.2521,217.2066,3642.0
2022-05-20 14:45:00,234.16,234.41,234.16,234.33,2256.0,217.0028,217.2344,217.0028,217.1603,2256.0
2022-05-20 14:50:00,234.33,235.14,234.33,234.94,3744.0,217.1603,217.911,217.1603,217.7256,3744.0
2022-05-20 14:55:00,235.02,235.13,234.53,234.55,2081.0,217.7997,217.9017,217.3457,217.3642,2081.0
2022-05-20 15:00:00,234.48,234.65,234.03,234.12,3961.0,217.2993,217.4569,216.8823,216.9657,3961.0
2022-05-20 15:05:00,234.01,234.14,233.67,233.67,8114.0,216.8638,216.9842,216.5487,216.5487,8114.0
2022-05-20 15:10:00,233.83,233.83,233.61,233.72,6681.0,216.6969,216.6969,216.4931,216.595,6681.0
2022-05-20 15:15:00,233.79,234.13,233.68,234.02,7473.0,216.6599,216.975,216.5579,216.873,7473.0
2022-05-20 15:20:00,234.04,234.26,233.89,234.16,6087.0,216.8916,217.0954,216.7525,217.0028,6087.0
2022-05-20 15:25:00,234.12,234.67,234.06,234.67,6255.0,216.9657,217.4754,216.9101,217.4754,6255.0
2022-05-20 15:30:00,234.79,235.48,234.43,235.48,7472.0,217.5866,218.226,217.253,218.226,7472.0
2022-05-20 15:35:00,235.37,236.27,235.2,236.05,10523.0,218.1241,218.9582,217.9666,218.7543,10523.0
2022-05-20 15:40:00,236.06,237.11,235.99,236.61,14487.0,218.7635,219.7366,218.6987,219.2732,14487.0
2022-05-20 15:45:00,236.66,237.01,236.34,237.01,17090.0,219.3196,219.6439,219.023,219.6439,17090.0
2022-05-20 15:50:00,237.16,237.41,236.71,237.09,21056.0,219.7829,220.0146,219.3659,219.7181,21056.0
2022-05-20 15:55:00,237.12,237.74,236.9,237.59,67468.0,219.7459,220.3205,219.542,220.1814,67468.0
2022-05-23 09:30:00,240.22,241.01,239.93,239.93,13471.0,222.6187,223.3509,222.35,222.35,13471.0
2022-05-23 09:35:00,239.01,239.11,238.26,238.59,2300.0,221.4974,221.5901,220.8023,221.1082,2300.0
2022-05-23 09:40:00,238.75,239.26,238.52,238.74,1951.0,221.2564,221.7291,221.0433,221.2472,1951.0
2022-05-23 09:45:00,238.56,239.0,238.21,238.86,2295.0,221.0804,221.4881,220.756,221.3584,2295.0
2022-05-23 09:50:00,238.78,238.94,238.13,238.31,1517.0,221.2842,221.4325,220.6819,220.8487,1517.0
2022-05-23 09:55:00,238.35,238.64,237.71,238.22,5097.0,220.8858,221.1545,220.2926,220.7653,5097.0
2022-05-23 10:00:00,238.02,238.02,236.88,236.96,3084.0,220.5799,220.5799,219.5235,219.5976,3084.0
2022-05-23 10:05:00,237.26,237.29,236.84,237.2,3756.0,219.8756,219.9034,219.4864,219.82,3756.0
2022-05-23 10:10:00,237.5,238.02,237.47,237.56,4751.0,220.098,220.5799,220.0702,220.1536,4751.0
2022-05-23 10:15:00,237.42,238.44,237.28,238.44,2217.0,220.0239,220.9692,219.8942,220.9692,2217.0
2022-05-23 10:20:00,238.12,238.29,237.8,238.29,2111.0,220.6726,220.8302,220.3761,220.8302,2111.0
2022-05-23 10:25:00,238.25,238.87,237.75,238.87,2901.0,220.7931,221.3677,220.3297,221.3677,2901.0
2022-05-23 10:30:00,238.54,238.72,238.28,238.61,5473.0,221.0618,221.2286,220.8209,221.1267,5473.0
2022-05-23 10:35:00,238.72,238.72,238.19,238.51,3220.0,221.2286,221.2286,220.7375,221.034,3220.0
2022-05-23 10:40:00,238.62,238.84,238.39,238.45,2872.0,221.136,221.3399,220.9228,220.9784,2872.0
2022-05-23 10:45:00,238.43,238.95,238.24,238.51,3036.0,220.9599,221.4418,220.7838,221.034,3036.0
2022-05-23 10:50:00,238.5,238.55,237.76,238.43,3785.0,221.0248,221.0711,220.339,220.9599,3785.0
2022-05-23 10:55:00,238.4,238.52,237.93,237.93,6333.0,220.9321,221.0433,220.4965,220.4965,6333.0
2022-05-23 11:00:00,238.01,238.94,237.84,238.94,6441.0,220.5707,221.4325,220.4131,221.4325,6441.0
2022-05-23 11:05:00,239.01,239.01,238.63,238.7,2273.0,221.4974,221.4974,221.1452,221.2101,2273.0
2022-05-23 11:10:00,238.63,239.31,238.58,239.31,5073.0,221.1452,221.7754,221.0989,221.7754,5073.0
2022-05-23 11:15:00,239.16,239.41,239.15,239.3,1274.0,221.6364,221.8681,221.6271,221.7661,1274.0
2022-05-23 11:20:00,239.16,239.28,238.56,238.66,2401.0,221.6364,221.7476,221.0804,221.173,2401.0
2022-05-23 11:25:00,238.65,238.97,238.62,238.89,2094.0,221.1638,221.4603,221.136,221.3862,2094.0
2022-05-23 11:30:00,238.73,239.13,238.63,238.85,7103.0,221.2379,221.6086,221.1452,221.3491,7103.0
2022-05-23 11:35:00,238.92,239.19,238.81,238.87,5544.0,221.414,221.6642,221.312,221.3677,5544.0
2022-05-23 11:40:00,238.92,238.92,238.26,238.26,4207.0,221.414,221.414,220.8023,220.8023,4207.0
2022-05-23 11:45:00,238.51,238.51,238.08,238.24,3530.0,221.034,221.034,220.6355,220.7838,3530.0
2022-05-23 11:50:00,238.23,238.3,237.66,237.72,2531.0,220.7745,220.8394,220.2463,220.3019,2531.0
2022-05-23 11:55:00,237.8,237.98,237.36,237.5,4273.0,220.3761,220.5429,219.9683,220.098,4273.0
2022-05-23 12:00:00,237.43,237.52,237.12,237.2,4100.0,220.0332,220.1166,219.7459,219.82,4100.0
2022-05-23 12:05:00,237.16,237.47,237.06,237.19,3282.0,219.7829,220.0702,219.6903,219.8107,3282.0
2022-05-23 12:10:00,237.13,237.16,236.53,236.69,3288.0,219.7551,219.7829,219.1991,219.3474,3288.0
2022-05-23 12:15:00,236.88,236.96,236.61,236.8,3509.0,219.5235,219.5976,219.2732,219.4493,3509.0
2022-05-23 12:20:00,236.65,236.69,236.41,236.64,3206.0,219.3103,219.3474,219.0879,219.301,3206.0
2022-05-23 12:25:00,236.73,236.73,236.22,236.41,4855.0,219.3845,219.3845,218.9118,219.0879,4855.0
2022-05-23 12:30:00,236.23,236.46,236.07,236.46,2422.0,218.9211,219.1342,218.7728,219.1342,2422.0
2022-05-23 12:35:00,236.58,236.78,236.43,236.62,1591.0,219.2454,219.4308,219.1064,219.2825,1591.0
2022-05-23 12:40:00,236.65,236.7,236.51,236.69,802.0,219.3103,219.3567,219.1806,219.3474,802.0
2022-05-23 12:45:00,236.81,236.82,236.35,236.42,2791.0,219.4586,219.4679,219.0323,219.0972,2791.0
2022-05-23 12:50:00,236.4,236.4,236.17,236.36,970.0,219.0786,219.0786,218.8655,219.0416,970.0
2022-05-23 12:55:00,236.31,236.32,235.9,236.32,3687.0,218.9952,219.0045,218.6153,219.0045,3687.0
2022-05-23 13:00:00,236.59,236.76,236.51,236.63,1301.0,219.2547,219.4123,219.1806,219.2918,1301.0
2022-05-23 13:05:00,236.56,236.58,236.09,236.35,2454.0,219.2269,219.2454,218.7913,219.0323,2454.0
2022-05-23 13:10:00,236.25,236.37,236.11,236.23,1677.0,218.9396,219.0508,218.8099,218.9211,1677.0
2022-05-23 13:15:00,236.05,236.05,235.39,235.56,3939.0,218.7543,218.7543,218.1426,218.3002,3939.0
2022-05-23 13:20:00,235.43,235.53,235.23,235.46,1400.0,218.1797,218.2724,217.9944,218.2075,1400.0
2022-05-23 13:25:00,235.51,235.63,235.29,235.29,2905.0,218.2538,218.3651,218.05,218.05,2905.0
2022-05-23 13:30:00,235.31,236.04,235.19,235.93,2602.0,218.0685,218.745,217.9573,218.6431,2602.0
2022-05-23 13:35:00,236.0,236.34,236.0,236.18,6119.0,218.7079,219.023,218.7079,218.8748,6119.0
2022-05-23 13:40:00,236.24,236.52,236.24,236.47,1291.0,218.9304,219.1898,218.9304,219.1435,1291.0
2022-05-23 13:45:00,236.53,236.78,236.51,236.73,2016.0,219.1991,219.4308,219.1806,219.3845,2016.0
2022-05-23 13:50:00,236.71,236.75,236.4,236.73,5732.0,219.3659,219.403,219.0786,219.3845,5732.0
2022-05-23 13:55:00,236.73,237.0,236.67,236.9,2692.0,219.3845,219.6347,219.3289,219.542,2692.0
2022-05-23 14:00:00,237.18,237.18,236.41,236.61,2632.0,219.8015,219.8015,219.0879,219.2732,2632.0
2022-05-23 14:05:00,236.73,236.83,236.61,236.78,1114.0,219.3845,219.4771,219.2732,219.4308,1114.0
2022-05-23 14:10:00,236.79,236.87,236.6,236.8,1989.0,219.4401,219.5142,219.264,219.4493,1989.0
2022-05-23 14:15:00,236.75,236.79,236.6,236.76,3985.0,219.403,219.4401,219.264,219.4123,3985.0
2022-05-23 14:20:00,236.67,236.99,236.67,236.99,1476.0,219.3289,219.6254,219.3289,219.6254,1476.0
2022-05-23 14:25:00,237.07,237.08,236.77,236.93,3398.0,219.6995,219.7088,219.4215,219.5698,3398.0
2022-05-23 14:30:00,236.88,237.27,236.76,237.27,2640.0,219.5235,219.8849,219.4123,219.8849,2640.0
2022-05-23 14:35:00,237.31,237.49,237.18,237.29,3895.0,219.922,220.0888,219.8015,219.9034,3895.0
2022-05-23 14:40:00,237.23,237.37,237.16,237.37,1410.0,219.8478,219.9776,219.7829,219.9776,1410.0
2022-05-23 14:45:00,237.4,237.42,236.78,237.04,3970.0,220.0054,220.0239,219.4308,219.6717,3970.0
2022-05-23 14:50:00,237.06,237.21,236.95,237.21,3089.0,219.6903,219.8293,219.5883,219.8293,3089.0
2022-05-23 14:55:00,237.21,237.42,237.14,237.2,3775.0,219.8293,220.0239,219.7644,219.82,3775.0
2022-05-23 15:00:00,237.42,237.75,237.42,237.65,3473.0,220.0239,220.3297,220.0239,220.237,3473.0
2022-05-23 15:05:00,237.73,237.85,237.56,237.68,4292.0,220.3112,220.4224,220.1536,220.2648,4292.0
2022-05-23 15:10:00,237.72,237.84,237.23,237.26,6859.0,220.3019,220.4131,219.8478,219.8756,6859.0
2022-05-23 15:15:00,237.35,237.94,237.35,237.94,5288.0,219.959,220.5058,219.959,220.5058,5288.0
2022-05-23 15:20:00,237.93,238.1,237.53,237.72,4384.0,220.4965,220.6541,220.1258,220.3019,4384.0
2022-05-23 15:25:00,237.81,237.81,237.57,237.59,5192.0,220.3853,220.3853,220.1629,220.1814,5192.0
2022-05-23 15:30:00,237.69,238.19,237.62,238.12,9369.0,220.2741,220.7375,220.2092,220.6726,9369.0
2022-05-23 15:35:00,238.15,238.39,237.77,237.77,8935.0,220.7004,220.9228,220.3483,220.3483,8935.0
2022-05-23 15:40:00,237.82,237.87,237.44,237.64,9709.0,220.3946,220.4409,220.0424,220.2278,9709.0
2022-05-23 15:45:00,237.54,237.55,237.02,237.13,8948.0,220.1351,220.1444,219.6532,219.7551,8948.0
2022-05-23 15:50:00,237.13,237.83,237.13,237.42,13089.0,219.7551,220.4039,219.7551,220.0239,13089.0
2022-05-23 15:55:00,237.37,238.12,237.32,237.94,31945.0,219.9776,220.6726,219.9312,220.5058,31945.0
2022-05-24 09:30:00,238.86,239.02,237.28,237.54,22674.0,221.3584,221.5067,219.8942,220.1351,22674.0
2022-05-24 09:35:00,237.55,237.57,236.14,236.14,2052.0,220.1444,220.1629,218.8377,218.8377,2052.0
2022-05-24 09:40:00,235.92,236.59,235.91,236.21,3315.0,218.6338,219.2547,218.6245,218.9026,3315.0
2022-05-24 09:45:00,236.26,236.98,236.26,236.84,5187.0,218.9489,219.6161,218.9489,219.4864,5187.0
2022-05-24 09:50:00,236.73,236.73,236.09,236.09,433.0,219.3845,219.3845,218.7913,218.7913,433.0
2022-05-24 09:55:00,236.1,236.52,236.07,236.16,1128.0,218.8006,219.1898,218.7728,218.8562,1128.0
2022-05-24 10:00:00,236.04,236.23,234.83,234.83,4193.0,218.745,218.9211,217.6237,217.6237,4193.0
2022-05-24 10:05:00,235.14,235.22,234.51,235.08,2955.0,217.911,217.9851,217.3271,217.8554,2955.0
2022-05-24 10:10:00,234.94,235.5,234.8,234.8,4771.0,217.7256,218.2446,217.5959,217.5959,4771.0
2022-05-24 10:15:00,234.84,234.84,233.77,233.77,1548.0,217.6329,217.6329,216.6413,216.6413,1548.0
2022-05-24 10:20:00,234.2,234.41,234.05,234.05,2058.0,217.0398,217.2344,216.9008,216.9008,2058.0
2022-05-24 10:25:00,234.02,234.66,234.02,234.66,2302.0,216.873,217.4661,216.873,217.4661,2302.0
2022-05-24 10:30:00,234.83,234.84,234.33,234.33,2510.0,217.6237,217.6329,217.1603,217.1603,2510.0
2022-05-24 10:35:00,234.37,234.37,234.03,234.08,1445.0,217.1974,217.1974,216.8823,216.9286,1445.0
2022-05-24 10:40:00,234.11,234.69,234.02,234.62,3001.0,216.9564,217.4939,216.873,217.4291,3001.0
2022-05-24 10:45:00,234.62,234.62,233.53,233.69,6448.0,217.4291,217.4291,216.4189,216.5672,6448.0
2022-05-24 10:50:00,233.62,234.12,233.61,234.12,977.0,216.5023,216.9657,216.4931,216.9657,977.0
2022-05-24 10:55:00,234.03,234.19,233.97,234.05,1299.0,216.8823,217.0306,216.8267,216.9008,1299.0
2022-05-24 11:00:00,233.96,234.3,233.84,234.2,1635.0,216.8174,217.1325,216.7062,217.0398,1635.0
2022-05-24 11:05:00,234.06,234.23,233.87,233.88,4474.0,216.9101,217.0676,216.734,216.7433,4474.0
2022-05-24 11:10:00,233.9,234.09,233.51,233.54,5466.0,216.7618,216.9379,216.4004,216.4282,5466.0
2022-05-24 11:15:00,233.45,233.99,233.45,233.56,4271.0,216.3448,216.8452,216.3448,216.4467,4271.0
2022-05-24 11:20:00,233.51,234.32,233.49,234.18,3000.0,216.4004,217.151,216.3819,217.0213,3000.0
2022-05-24 11:25:00,234.21,234.47,233.96,234.46,6795.0,217.0491,217.29,216.8174,217.2808,6795.0
2022-05-24 11:30:00,234.45,234.8,234.37,234.78,5622.0,217.2715,217.5959,217.1974,217.5773,5622.0
2022-05-24 11:35:00,234.7,234.79,234.49,234.64,3778.0,217.5032,217.5866,217.3086,217.4476,3778.0
2022-05-24 11:40:00,234.56,235.18,234.49,235.12,8704.0,217.3735,217.948,217.3086,217.8924,8704.0
2022-05-24 11:45:00,235.14,235.87,235.13,235.68,5321.0,217.911,218.5875,217.9017,218.4114,5321.0
2022-05-24 11:50:00,235.59,235.66,235.32,235.32,6419.0,218.328,218.3929,218.0778,218.0778,6419.0
2022-05-24 11:55:00,235.36,236.3,235.35,236.07,6648.0,218.1148,218.986,218.1056,218.7728,6648.0
2022-05-24 12:00:00,235.93,235.98,235.57,235.87,4442.0,218.6431,218.6894,218.3094,218.5875,4442.0
2022-05-24 12:05:00,235.78,235.98,235.67,235.8,9266.0,218.5041,218.6894,218.4021,218.5226,9266.0
2022-05-24 12:10:00,235.69,236.25,235.59,236.17,6194.0,218.4207,218.9396,218.328,218.8655,6194.0
2022-05-24 12:15:00,236.27,236.75,235.72,235.75,3426.0,218.9582,219.403,218.4485,218.4763,3426.0
2022-05-24 12:20:00,235.6,235.87,235.32,235.51,6139.0,218.3373,218.5875,218.0778,218.2538,6139.0
2022-05-24 12:25:00,235.52,235.97,235.51,235.72,3135.0,218.2631,218.6801,218.2538,218.4485,3135.0
2022-05-24 12:30:00,235.78,235.9,235.25,235.32,2435.0,218.5041,218.6153,218.0129,218.0778,2435.0
2022-05-24 12:35:00,235.42,235.49,234.93,234.93,2926.0,218.1704,218.2353,217.7163,217.7163,2926.0
2022-05-24 12:40:00,235.01,235.1,234.91,235.1,973.0,217.7905,217.8739,217.6978,217.8739,973.0
2022-05-24 12:45:00,235.03,235.37,235.01,235.2,718.0,217.809,218.1241,217.7905,217.9666,718.0
2022-05-24 12:50:00,235.36,235.5,235.25,235.32,18831.0,218.1148,218.2446,218.0129,218.0778,18831.0
2022-05-24 12:55:00,235.44,235.94,235.21,235.55,5828.0,218.189,218.6523,217.9758,218.2909,5828.0
2022-05-24 13:00:00,235.28,235.4,234.76,234.84,3749.0,218.0407,218.1519,217.5588,217.6329,3749.0
2022-05-24 13:05:00,234.93,235.07,234.88,234.99,2149.0,217.7163,217.8461,217.67,217.7719,2149.0
2022-05-24 13:10:00,235.04,235.21,234.87,235.12,7955.0,217.8183,217.9758,217.6607,217.8924,7955.0
2022-05-24 13:15:00,235.03,235.45,234.9,235.14,2211.0,217.809,218.1982,217.6885,217.911,2211.0
2022-05-24 13:20:00,235.18,235.28,234.96,235.28,2008.0,217.948,218.0407,217.7441,218.0407,2008.0
2022-05-24 13:25:00,235.29,235.51,235.09,235.51,2095.0,218.05,218.2538,217.8646,218.2538,2095.0
2022-05-24 13:30:00,235.36,235.42,234.94,235.0,3433.0,218.1148,218.1704,217.7256,217.7812,3433.0
2022-05-24 13:35:00,235.0,235.48,234.95,235.48,2797.0,217.7812,218.226,217.7349,218.226,2797.0
2022-05-24 13:40:00,235.7,236.3,235.66,235.97,3753.0,218.4299,218.986,218.3929,218.6801,3753.0
2022-05-24 13:45:00,235.9,236.13,235.65,235.88,4976.0,218.6153,218.8284,218.3836,218.5967,4976.0
2022-05-24 13:50:00,235.94,236.48,235.85,236.3,2634.0,218.6523,219.1528,218.5689,218.986,2634.0
2022-05-24 13:55:00,236.2,236.45,236.01,236.12,1584.0,218.8933,219.125,218.7172,218.8191,1584.0
2022-05-24 14:00:00,236.08,236.08,235.75,235.79,781.0,218.7821,218.7821,218.4763,218.5133,781.0
2022-05-24 14:05:00,235.82,236.87,235.73,236.87,3122.0,218.5411,219.5142,218.4577,219.5142,3122.0
2022-05-24 14:10:00,236.68,237.16,236.68,236.7,2385.0,219.3381,219.7829,219.3381,219.3567,2385.0
2022-05-24 14:15:00,236.69,236.69,235.95,235.95,1590.0,219.3474,219.3474,218.6616,218.6616,1590.0
2022-05-24 14:20:00,235.92,236.57,235.92,236.54,3342.0,218.6338,219.2362,218.6338,219.2084,3342.0
2022-05-24 14:25:00,236.76,236.76,236.32,236.4,400.0,219.4123,219.4123,219.0045,219.0786,400.0
2022-05-24 14:30:00,236.19,236.5,236.18,236.41,1227.0,218.884,219.1713,218.8748,219.0879,1227.0
2022-05-24 14:35:00,236.65,236.78,236.58,236.78,1667.0,219.3103,219.4308,219.2454,219.4308,1667.0
2022-05-24 14:40:00,236.77,236.79,235.79,235.79,2100.0,219.4215,219.4401,218.5133,218.5133,2100.0
2022-05-24 14:45:00,235.66,235.85,235.04,235.05,3300.0,218.3929,218.5689,217.8183,217.8276,3300.0
2022-05-24 14:50:00,235.11,235.38,234.97,235.02,2757.0,217.8832,218.1334,217.7534,217.7997,2757.0
2022-05-24 14:55:00,234.98,235.27,234.87,235.1,5846.0,217.7627,218.0314,217.6607,217.8739,5846.0
2022-05-24 15:00:00,234.99,235.84,234.97,235.69,3677.0,217.7719,218.5597,217.7534,218.4207,3677.0
2022-05-24 15:05:00,235.87,236.28,235.85,235.85,2772.0,218.5875,218.9674,218.5689,218.5689,2772.0
2022-05-24 15:10:00,236.24,236.38,235.77,235.8,5993.0,218.9304,219.0601,218.4948,218.5226,5993.0
2022-05-24 15:15:00,235.98,236.31,235.79,236.08,2144.0,218.6894,218.9952,218.5133,218.7821,2144.0
2022-05-24 15:20:00,235.77,236.23,235.61,236.23,3944.0,218.4948,218.9211,218.3465,218.9211,3944.0
2022-05-24 15:25:00,236.06,236.42,235.74,236.04,4851.0,218.7635,219.0972,218.467,218.745,4851.0
2022-05-24 15:30:00,236.36,236.4,236.1,236.35,6912.0,219.0416,219.0786,218.8006,219.0323,6912.0
2022-05-24 15:35:00,236.52,237.28,236.52,236.97,9444.0,219.1898,219.8942,219.1898,219.6069,9444.0
2022-05-24 15:40:00,237.09,237.54,236.89,237.16,6441.0,219.7181,220.1351,219.5327,219.7829,6441.0
2022-05-24 15:45:00,237.11,237.66,237.07,237.25,7062.0,219.7366,220.2463,219.6995,219.8664,7062.0
2022-05-24 15:50:00,237.4,237.47,236.62,236.63,11727.0,220.0054,220.0702,219.2825,219.2918,11727.0
2022-05-24 15:55:00,236.62,237.11,236.41,236.88,63084.0,219.2825,219.7366,219.0879,219.5235,63084.0
2022-05-25 09:30:00,239.19,239.19,237.44,237.44,37119.0,221.6642,221.6642,220.0424,220.0424,37119.0
2022-05-25 09:35:00,238.1,239.3,237.9,238.89,6005.0,220.6541,221.7661,220.4687,221.3862,6005.0
2022-05-25 09:40:00,239.04,239.08,238.46,238.53,2565.0,221.5252,221.5623,220.9877,221.0526,2565.0
2022-05-25 09:45:00,239.02,239.34,238.0,238.02,9121.0,221.5067,221.8032,220.5614,220.5799,9121.0
2022-05-25 09:50:00,238.26,238.36,237.91,237.91,7291.0,220.8023,220.895,220.478,220.478,7291.0
2022-05-25 09:55:00,237.91,238.35,237.74,238.11,1959.0,220.478,220.8858,220.3205,220.6633,1959.0
2022-05-25 10:00:00,238.11,238.81,238.03,238.59,4963.0,220.6633,221.312,220.5892,221.1082,4963.0
2022-05-25 10:05:00,238.54,238.56,237.79,238.29,4749.0,221.0618,221.0804,220.3668,220.8302,4749.0
2022-05-25 10:10:00,238.22,238.51,237.85,238.06,2504.0,220.7653,221.034,220.4224,220.617,2504.0
2022-05-25 10:15:00,238.09,238.45,237.94,238.19,3999.0,220.6448,220.9784,220.5058,220.7375,3999.0
2022-05-25 10:20:00,237.99,238.52,237.99,238.17,2948.0,220.5521,221.0433,220.5521,220.7189,2948.0
2022-05-25 10:25:00,238.29,238.57,237.77,238.56,4478.0,220.8302,221.0896,220.3483,221.0804,4478.0
2022-05-25 10:30:00,238.62,239.02,238.05,239.01,5451.0,221.136,221.5067,220.6077,221.4974,5451.0
2022-05-25 10:35:00,239.01,239.52,238.92,239.37,7551.0,221.4974,221.97,221.414,221.831,7551.0
2022-05-25 10:40:00,239.25,239.53,239.1,239.25,3675.0,221.7198,221.9793,221.5808,221.7198,3675.0
2022-05-25 10:45:00,239.11,239.21,238.74,239.17,3674.0,221.5901,221.6827,221.2472,221.6457,3674.0
2022-05-25 10:50:00,239.13,239.33,238.8,238.88,6314.0,221.6086,221.7939,221.3028,221.3769,6314.0
2022-05-25 10:55:00,238.77,238.93,238.41,238.89,3903.0,221.275,221.4233,220.9414,221.3862,3903.0
2022-05-25 11:00:00,239.12,239.12,237.88,237.88,5460.0,221.5993,221.5993,220.4502,220.4502,5460.0
2022-05-25 11:05:00,237.92,238.23,237.92,237.94,5000.0,220.4873,220.7745,220.4873,220.5058,5000.0
2022-05-25 11:10:00,237.9,238.07,237.73,237.92,7686.0,220.4687,220.6263,220.3112,220.4873,7686.0
2022-05-25 11:15:00,237.99,238.0,237.73,237.83,3630.0,220.5521,220.5614,220.3112,220.4039,3630.0
2022-05-25 11:20:00,237.86,238.0,237.62,237.98,2886.0,220.4317,220.5614,220.2092,220.5429,2886.0
2022-05-25 11:25:00,237.91,238.2,237.59,237.98,6513.0,220.478,220.7467,220.1814,220.5429,6513.0
2022-05-25 11:30:00,237.82,237.84,236.76,236.76,4788.0,220.3946,220.4131,219.4123,219.4123,4788.0
2022-05-25 11:35:00,236.81,236.84,235.89,235.89,3760.0,219.4586,219.4864,218.606,218.606,3760.0
2022-05-25 11:40:00,235.88,236.15,235.63,236.09,3590.0,218.5967,218.847,218.3651,218.7913,3590.0
2022-05-25 11:45:00,235.98,236.12,235.94,236.12,2400.0,218.6894,218.8191,218.6523,218.8191,2400.0
2022-05-25 11:50:00,236.17,236.17,235.45,235.55,4584.0,218.8655,218.8655,218.1982,218.2909,4584.0
2022-05-25 11:55:00,235.52,235.9,235.44,235.61,4300.0,218.2631,218.6153,218.189,218.3465,4300.0
2022-05-25 12:00:00,235.62,236.31,235.62,235.9,5579.0,218.3558,218.9952,218.3558,218.6153,5579.0
2022-05-25 12:05:00,235.85,235.95,235.36,235.41,7555.0,218.5689,218.6616,218.1148,218.1612,7555.0
2022-05-25 12:10:00,235.48,235.61,235.44,235.6,10002.0,218.226,218.3465,218.189,218.3373,10002.0
2022-05-25 12:15:00,235.55,235.55,235.2,235.4,8418.0,218.2909,218.2909,217.9666,218.1519,8418.0
2022-05-25 12:20:00,235.33,235.5,235.24,235.25,1880.0,218.087,218.2446,218.0036,218.0129,1880.0
2022-05-25 12:25:00,235.3,235.59,235.0,235.59,1919.0,218.0592,218.328,217.7812,218.328,1919.0
2022-05-25 12:30:00,235.61,235.63,235.48,235.55,1900.0,218.3465,218.3651,218.226,218.2909,1900.0
2022-05-25 12:35:00,235.53,235.72,235.16,235.71,3746.0,218.2724,218.4485,217.9295,218.4392,3746.0
2022-05-25 12:40:00,235.54,235.76,235.49,235.73,2100.0,218.2816,218.4855,218.2353,218.4577,2100.0
2022-05-25 12:45:00,235.75,235.75,235.46,235.64,7459.0,218.4763,218.4763,218.2075,218.3743,7459.0
2022-05-25 12:50:00,235.59,235.61,235.3,235.56,8555.0,218.328,218.3465,218.0592,218.3002,8555.0
2022-05-25 12:55:00,235.52,236.18,235.47,236.08,5348.0,218.2631,218.8748,218.2168,218.7821,5348.0
2022-05-25 13:00:00,236.09,236.13,235.78,235.83,5414.0,218.7913,218.8284,218.5041,218.5504,5414.0
2022-05-25 13:05:00,235.97,236.07,235.86,235.93,5289.0,218.6801,218.7728,218.5782,218.6431,5289.0
2022-05-25 13:10:00,236.0,236.04,235.48,235.61,2844.0,218.7079,218.745,218.226,218.3465,2844.0
2022-05-25 13:15:00,235.63,235.74,235.45,235.48,2309.0,218.3651,218.467,218.1982,218.226,2309.0
2022-05-25 13:20:00,235.44,235.65,235.32,235.47,2000.0,218.189,218.3836,218.0778,218.2168,2000.0
2022-05-25 13:25:00,235.38,235.73,235.3,235.7,1878.0,218.1334,218.4577,218.0592,218.4299,1878.0
2022-05-25 13:30:00,235.74,235.74,235.43,235.48,2435.0,218.467,218.467,218.1797,218.226,2435.0
2022-05-25 13:35:00,235.43,235.67,235.05,235.13,2363.0,218.1797,218.4021,217.8276,217.9017,2363.0
2022-05-25 13:40:00,235.1,235.15,234.92,235.15,3320.0,217.8739,217.9202,217.7071,217.9202,3320.0
2022-05-25 13:45:00,235.24,235.24,234.91,235.09,1399.0,218.0036,218.0036,217.6978,217.8646,1399.0
2022-05-25 13:50:00,235.08,235.08,234.76,234.82,2290.0,217.8554,217.8554,217.5588,217.6144,2290.0
2022-05-25 13:55:00,234.78,234.78,234.66,234.77,1100.0,217.5773,217.5773,217.4661,217.5681,1100.0
2022-05-25 14:00:00,234.31,235.82,234.31,235.27,5928.0,217.1418,218.5411,217.1418,218.0314,5928.0
2022-05-25 14:05:00,235.31,235.31,233.96,234.5,2500.0,218.0685,218.0685,216.8174,217.3178,2500.0
2022-05-25 14:10:00,234.78,235.45,234.4,234.76,4364.0,217.5773,218.1982,217.2252,217.5588,4364.0
2022-05-25 14:15:00,235.05,235.5,234.78,234.78,3115.0,217.8276,218.2446,217.5773,217.5773,3115.0
2022-05-25 14:20:00,234.63,235.22,234.62,235.09,1676.0,217.4383,217.9851,217.4291,217.8646,1676.0
2022-05-25 14:25:00,235.14,235.55,235.07,235.28,4120.0,217.911,218.2909,217.8461,218.0407,4120.0
2022-05-25 14:30:00,235.25,235.77,235.24,235.77,4320.0,218.0129,218.4948,218.0036,218.4948,4320.0
2022-05-25 14:35:00,235.75,235.88,235.58,235.58,3544.0,218.4763,218.5967,218.3187,218.3187,3544.0
2022-05-25 14:40:00,235.6,236.27,235.49,236.06,7963.0,218.3373,218.9582,218.2353,218.7635,7963.0
2022-05-25 14:45:00,235.92,236.09,235.58,235.58,4162.0,218.6338,218.7913,218.3187,218.3187,4162.0
2022-05-25 14:50:00,235.6,236.21,235.6,235.93,5130.0,218.3373,218.9026,218.3373,218.6431,5130.0
2022-05-25 14:55:00,235.98,235.98,235.59,235.89,6697.0,218.6894,218.6894,218.328,218.606,6697.0
2022-05-25 15:00:00,235.94,237.04,235.87,236.8,8895.0,218.6523,219.6717,218.5875,219.4493,8895.0
2022-05-25 15:05:00,236.82,237.25,236.74,237.25,3184.0,219.4679,219.8664,219.3937,219.8664,3184.0
2022-05-25 15:10:00,237.23,237.5,237.1,237.2,5181.0,219.8478,220.098,219.7273,219.82,5181.0
2022-05-25 15:15:00,237.16,237.2,236.92,237.01,5588.0,219.7829,219.82,219.5605,219.6439,5588.0
2022-05-25 15:20:00,237.0,237.17,236.96,237.14,3654.0,219.6347,219.7922,219.5976,219.7644,3654.0
2022-05-25 15:25:00,237.16,237.21,236.99,237.06,4331.0,219.7829,219.8293,219.6254,219.6903,4331.0
2022-05-25 15:30:00,237.16,237.42,237.0,237.0,7350.0,219.7829,220.0239,219.6347,219.6347,7350.0
2022-05-25 15:35:00,237.04,237.04,236.72,236.81,6793.0,219.6717,219.6717,219.3752,219.4586,6793.0
2022-05-25 15:40:00,236.75,237.0,236.64,236.8,7748.0,219.403,219.6347,219.301,219.4493,7748.0
2022-05-25 15:45:00,236.65,236.85,236.44,236.67,9844.0,219.3103,219.4957,219.1157,219.3289,9844.0
2022-05-25 15:50:00,236.68,236.68,236.16,236.52,12810.0,219.3381,219.3381,218.8562,219.1898,12810.0
2022-05-25 15:55:00,236.45,236.87,236.28,236.42,65121.0,219.125,219.5142,218.9674,219.0972,65121.0
2022-05-26 09:30:00,236.67,239.06,236.67,238.62,25941.0,219.3289,221.5437,219.3289,221.136,25941.0
2022-05-26 09:35:00,239.04,239.66,238.77,238.8,8131.0,221.5252,222.0998,221.275,221.3028,8131.0
2022-05-26 09:40:00,239.06,240.21,238.72,239.5,9881.0,221.5437,222.6095,221.2286,221.9515,9881.0
2022-05-26 09:45:00,239.58,240.39,239.42,240.05,6647.0,222.0256,222.7763,221.8774,222.4612,6647.0
2022-05-26 09:50:00,240.0,240.12,239.5,239.88,7207.0,222.4149,222.5261,221.9515,222.3036,7207.0
2022-05-26 09:55:00,239.97,240.95,239.79,240.82,23010.0,222.3871,223.2952,222.2202,223.1748,23010.0
2022-05-26 10:00:00,240.86,241.25,240.51,240.68,10125.0,223.2118,223.5733,222.8875,223.045,10125.0
2022-05-26 10:05:00,240.93,241.3,240.93,240.96,3592.0,223.2767,223.6196,223.2767,223.3045,3592.0
2022-05-26 10:10:00,241.08,241.08,240.74,240.89,4167.0,223.4157,223.4157,223.1006,223.2396,4167.0
2022-05-26 10:15:00,240.98,241.02,240.76,240.79,3217.0,223.3231,223.3601,223.1192,223.147,3217.0
2022-05-26 10:20:00,240.76,240.89,240.61,240.7,4611.0,223.1192,223.2396,222.9802,223.0636,4611.0
2022-05-26 10:25:00,240.67,240.78,240.39,240.55,4116.0,223.0358,223.1377,222.7763,222.9246,4116.0
2022-05-26 10:30:00,240.64,240.64,239.94,240.04,7753.0,223.008,223.008,222.3593,222.4519,7753.0
2022-05-26 10:35:00,240.2,240.87,240.08,240.87,3249.0,222.6002,223.2211,222.489,223.2211,3249.0
2022-05-26 10:40:00,240.89,240.93,240.68,240.7,3162.0,223.2396,223.2767,223.045,223.0636,3162.0
2022-05-26 10:45:00,240.7,240.7,240.17,240.24,4021.0,223.0636,223.0636,222.5724,222.6373,4021.0
2022-05-26 10:50:00,240.23,240.36,240.12,240.36,1604.0,222.628,222.7485,222.5261,222.7485,1604.0
2022-05-26 10:55:00,240.41,240.72,240.35,240.72,2648.0,222.7948,223.0821,222.7392,223.0821,2648.0
2022-05-26 11:00:00,240.72,240.81,240.41,240.59,13783.0,223.0821,223.1655,222.7948,222.9616,13783.0
2022-05-26 11:05:00,240.73,240.79,240.47,240.63,6100.0,223.0914,223.147,222.8504,222.9987,6100.0
2022-05-26 11:10:00,240.65,240.65,240.33,240.33,5440.0,223.0172,223.0172,222.7207,222.7207,5440.0
2022-05-26 11:15:00,240.41,240.51,240.23,240.51,7842.0,222.7948,222.8875,222.628,222.8875,7842.0
2022-05-26 11:20:00,240.48,240.77,240.47,240.67,6057.0,222.8597,223.1284,222.8504,223.0358,6057.0
2022-05-26 11:25:00,240.69,240.69,239.95,240.17,10522.0,223.0543,223.0543,222.3685,222.5724,10522.0
2022-05-26 11:30:00,240.27,240.37,239.69,239.8,11897.0,222.6651,222.7577,222.1276,222.2295,11897.0
2022-05-26 11:35:00,239.73,239.95,239.59,239.89,8381.0,222.1646,222.3685,222.0349,222.3129,8381.0
2022-05-26 11:40:00,239.89,239.95,239.72,239.86,5332.0,222.3129,222.3685,222.1554,222.2851,5332.0
2022-05-26 11:45:00,239.79,240.15,239.78,240.15,3752.0,222.2202,222.5539,222.211,222.5539,3752.0
2022-05-26 11:50:00,240.22,240.26,239.99,240.07,4649.0,222.6187,222.6558,222.4056,222.4797,4649.0
2022-05-26 11:55:00,240.07,240.24,240.01,240.22,2122.0,222.4797,222.6373,222.4241,222.6187,2122.0
2022-05-26 12:00:00,240.24,240.43,240.24,240.31,3053.0,222.6373,222.8133,222.6373,222.7021,3053.0
2022-05-26 12:05:00,240.39,240.45,240.0,240.19,7220.0,222.7763,222.8319,222.4149,222.5909,7220.0
2022-05-26 12:10:00,240.16,240.59,240.1,240.44,3335.0,222.5631,222.9616,222.5075,222.8226,3335.0
2022-05-26 12:15:00,240.42,240.44,240.18,240.32,5311.0,222.8041,222.8226,222.5817,222.7114,5311.0
2022-05-26 12:20:00,240.23,240.54,240.18,240.54,3106.0,222.628,222.9153,222.5817,222.9153,3106.0
2022-05-26 12:25:00,240.62,240.62,240.45,240.6,6558.0,222.9894,222.9894,222.8319,222.9709,6558.0
2022-05-26 12:30:00,240.59,240.97,240.59,240.88,1922.0,222.9616,223.3138,222.9616,223.2304,1922.0
2022-05-26 12:35:00,240.9,240.91,240.51,240.84,4364.0,223.2489,223.2582,222.8875,223.1933,4364.0
2022-05-26 12:40:00,240.94,241.06,240.94,240.97,1090.0,223.286,223.3972,223.286,223.3138,1090.0
2022-05-26 12:45:00,240.85,240.9,240.76,240.82,1986.0,223.2026,223.2489,223.1192,223.1748,1986.0
2022-05-26 12:50:00,240.78,241.03,240.69,241.03,1575.0,223.1377,223.3694,223.0543,223.3694,1575.0
2022-05-26 12:55:00,241.06,241.15,240.95,241.02,2357.0,223.3972,223.4806,223.2952,223.3601,2357.0
2022-05-26 13:00:00,241.02,241.11,240.88,241.11,2478.0,223.3601,223.4435,223.2304,223.4435,2478.0
2022-05-26 13:05:00,241.09,241.26,241.06,241.26,1407.0,223.425,223.5825,223.3972,223.5825,1407.0
2022-05-26 13:10:00,241.31,241.4,240.83,241.01,2225.0,223.6289,223.7123,223.184,223.3509,2225.0
2022-05-26 13:15:00,241.0,241.16,240.86,240.92,3143.0,223.3416,223.4899,223.2118,223.2674,3143.0
2022-05-26 13:20:00,240.99,241.01,240.58,240.58,1300.0,223.3323,223.3509,222.9524,222.9524,1300.0
2022-05-26 13:25:00,240.72,240.95,240.62,240.62,4201.0,223.0821,223.2952,222.9894,222.9894,4201.0
2022-05-26 13:30:00,240.8,241.18,240.8,241.18,2335.0,223.1562,223.5084,223.1562,223.5084,2335.0
2022-05-26 13:35:00,241.09,241.47,241.08,241.47,6427.0,223.425,223.7771,223.4157,223.7771,6427.0
2022-05-26 13:40:00,241.44,241.47,241.2,241.2,1695.0,223.7493,223.7771,223.5269,223.5269,1695.0
2022-05-26 13:45:00,241.3,241.3,241.13,241.26,1515.0,223.6196,223.6196,223.4621,223.5825,1515.0
2022-05-26 13:50:00,241.04,241.12,240.96,241.12,1805.0,223.3787,223.4528,223.3045,223.4528,1805.0
2022-05-26 13:55:00,240.94,241.25,240.87,241.15,3676.0,223.286,223.5733,223.2211,223.4806,3676.0
2022-05-26 14:00:00,241.14,241.17,240.86,240.92,5448.0,223.4713,223.4991,223.2118,223.2674,5448.0
2022-05-26 14:05:00,240.79,240.86,240.7,240.86,1965.0,223.147,223.2118,223.0636,223.2118,1965.0
2022-05-26 14:10:00,240.86,240.9,240.68,240.84,1607.0,223.2118,223.2489,223.045,223.1933,1607.0
2022-05-26 14:15:00,240.89,240.98,240.7,240.75,1933.0,223.2396,223.3231,223.0636,223.1099,1933.0
2022-05-26 14:20:00,240.81,241.01,240.81,241.0,1397.0,223.1655,223.3509,223.1655,223.3416,1397.0
2022-05-26 14:25:00,240.92,241.08,240.9,240.94,2136.0,223.2674,223.4157,223.2489,223.286,2136.0
2022-05-26 14:30:00,240.94,240.94,240.75,240.75,955.0,223.286,223.286,223.1099,223.1099,955.0
2022-05-26 14:35:00,240.67,240.76,240.46,240.6,4074.0,223.0358,223.1192,222.8412,222.9709,4074.0
2022-05-26 14:40:00,240.51,240.74,240.51,240.72,1600.0,222.8875,223.1006,222.8875,223.0821,1600.0
2022-05-26 14:45:00,240.89,240.92,240.8,240.92,1216.0,223.2396,223.2674,223.1562,223.2674,1216.0
2022-05-26 14:50:00,240.98,241.08,240.96,240.96,2793.0,223.3231,223.4157,223.3045,223.3045,2793.0
2022-05-26 14:55:00,241.02,241.19,240.89,240.89,2882.0,223.3601,223.5177,223.2396,223.2396,2882.0
2022-05-26 15:00:00,241.01,241.02,240.75,240.87,3779.0,223.3509,223.3601,223.1099,223.2211,3779.0
2022-05-26 15:05:00,240.83,241.16,240.83,241.08,8295.0,223.184,223.4899,223.184,223.4157,8295.0
2022-05-26 15:10:00,240.96,241.05,240.84,240.94,3563.0,223.3045,223.3879,223.1933,223.286,3563.0
2022-05-26 15:15:00,240.98,241.02,240.69,241.01,3343.0,223.3231,223.3601,223.0543,223.3509,3343.0
2022-05-26 15:20:00,240.9,240.95,240.72,240.73,4679.0,223.2489,223.2952,223.0821,223.0914,4679.0
2022-05-26 15:25:00,240.79,241.34,240.78,241.11,7808.0,223.147,223.6567,223.1377,223.4435,7808.0
2022-05-26 15:30:00,241.32,241.62,241.16,241.62,3346.0,223.6381,223.9162,223.4899,223.9162,3346.0
2022-05-26 15:35:00,241.74,241.9,241.43,241.9,2904.0,224.0274,224.1756,223.7401,224.1756,2904.0
2022-05-26 15:40:00,241.8,242.34,241.8,242.34,4588.0,224.083,224.5834,224.083,224.5834,4588.0
2022-05-26 15:45:00,242.33,243.24,242.2,243.13,21008.0,224.5741,225.4175,224.4537,225.3155,21008.0
2022-05-26 15:50:00,243.19,243.41,242.49,242.5,15603.0,225.3711,225.575,224.7224,224.7317,15603.0
2022-05-26 15:55:00,242.48,242.78,242.27,242.57,32051.0,224.7131,224.9912,224.5185,224.7965,32051.0
2022-05-27 09:30:00,245.95,247.85,244.49,246.62,35001.0,227.9289,229.6897,226.5759,228.5498,35001.0
2022-05-27 09:35:00,246.65,247.28,246.33,246.95,6182.0,228.5776,229.1614,228.281,228.8556,6182.0
2022-05-27 09:40:00,247.04,247.89,246.91,247.34,4301.0,228.939,229.7267,228.8186,229.217,4301.0
2022-05-27 09:45:00,247.28,248.19,247.28,247.56,5639.0,229.1614,230.0048,229.1614,229.4209,5639.0
2022-05-27 09:50:00,247.53,248.36,247.51,248.0,2500.0,229.3931,230.1623,229.3746,229.8287,2500.0
2022-05-27 09:55:00,248.12,248.73,247.45,247.84,4592.0,229.9399,230.5052,229.319,229.6804,4592.0
2022-05-27 10:00:00,247.91,248.05,247.62,247.68,4744.0,229.7453,229.875,229.4765,229.5321,4744.0
2022-05-27 10:05:00,247.72,247.72,246.8,247.25,3106.0,229.5692,229.5692,228.7166,229.1336,3106.0
2022-05-27 10:10:00,247.11,247.35,246.98,247.15,1520.0,229.0039,229.2263,228.8834,229.041,1520.0
2022-05-27 10:15:00,247.3,247.52,246.94,247.19,4770.0,229.18,229.3839,228.8464,229.078,4770.0
2022-05-27 10:20:00,247.4,247.69,247.4,247.58,1941.0,229.2726,229.5414,229.2726,229.4395,1941.0
2022-05-27 10:25:00,247.66,247.66,247.39,247.4,2538.0,229.5136,229.5136,229.2634,229.2726,2538.0
2022-05-27 10:30:00,247.41,248.26,247.41,248.03,22194.0,229.2819,230.0696,229.2819,229.8565,22194.0
2022-05-27 10:35:00,248.08,248.7,248.03,248.7,12611.0,229.9028,230.4774,229.8565,230.4774,12611.0
2022-05-27 10:40:00,248.69,248.69,247.94,247.94,7625.0,230.4681,230.4681,229.7731,229.7731,7625.0
2022-05-27 10:45:00,248.08,248.45,247.88,248.45,4055.0,229.9028,230.2457,229.7175,230.2457,4055.0
2022-05-27 10:50:00,248.47,248.84,248.41,248.83,4382.0,230.2642,230.6071,230.2086,230.5979,4382.0
2022-05-27 10:55:00,248.87,248.87,248.47,248.6,2566.0,230.6349,230.6349,230.2642,230.3847,2566.0
2022-05-27 11:00:00,248.65,249.63,248.63,249.3,14004.0,230.4311,231.3393,230.4125,231.0334,14004.0
2022-05-27 11:05:00,249.42,249.79,249.42,249.79,3122.0,231.1446,231.4875,231.1446,231.4875,3122.0
2022-05-27 11:10:00,249.84,249.92,249.67,249.71,3182.0,231.5339,231.608,231.3763,231.4134,3182.0
2022-05-27 11:15:00,249.78,250.04,249.69,249.77,10295.0,231.4783,231.7192,231.3949,231.469,10295.0
2022-05-27 11:20:00,249.87,250.14,249.71,249.8,5395.0,231.5617,231.8119,231.4134,231.4968,5395.0
2022-05-27 11:25:00,249.68,249.75,249.36,249.46,4071.0,231.3856,231.4505,231.089,231.1817,4071.0
2022-05-27 11:30:00,249.36,249.57,249.36,249.56,2538.0,231.089,231.2836,231.089,231.2744,2538.0
2022-05-27 11:35:00,249.42,249.7,249.15,249.25,9657.0,231.1446,231.4041,230.8944,230.9871,9657.0
2022-05-27 11:40:00,249.21,249.59,249.2,249.4,4219.0,230.95,231.3022,230.9408,231.1261,4219.0
2022-05-27 11:45:00,249.45,249.51,249.37,249.44,5200.0,231.1724,231.228,231.0983,231.1632,5200.0
2022-05-27 11:50:00,249.44,249.44,249.16,249.36,7865.0,231.1632,231.1632,230.9037,231.089,7865.0
2022-05-27 11:55:00,249.35,249.5,249.22,249.45,2186.0,231.0798,231.2188,230.9593,231.1724,2186.0
2022-05-27 12:00:00,249.46,249.48,248.9,248.96,7689.0,231.1817,231.2002,230.6627,230.7183,7689.0
2022-05-27 12:05:00,248.93,248.96,248.52,248.74,10449.0,230.6905,230.7183,230.3106,230.5145,10449.0
2022-05-27 12:10:00,248.8,249.29,248.68,249.29,9505.0,230.5701,231.0242,230.4589,231.0242,9505.0
2022-05-27 12:15:00,249.34,249.4,248.98,249.25,6823.0,231.0705,231.1261,230.7369,230.9871,6823.0
2022-05-27 12:20:00,249.27,249.27,249.05,249.25,2479.0,231.0056,231.0056,230.8018,230.9871,2479.0
2022-05-27 12:25:00,249.2,249.41,249.12,249.41,7036.0,230.9408,231.1354,230.8666,231.1354,7036.0
2022-05-27 12:30:00,249.41,249.45,248.78,248.78,2324.0,231.1354,231.1724,230.5515,230.5515,2324.0
2022-05-27 12:35:00,248.76,249.39,248.71,249.39,3101.0,230.533,231.1168,230.4867,231.1168,3101.0
2022-05-27 12:40:00,249.22,249.35,249.21,249.34,1824.0,230.9593,231.0798,230.95,231.0705,1824.0
2022-05-27 12:45:00,249.27,249.31,248.96,248.97,2868.0,231.0056,231.0427,230.7183,230.7276,2868.0
2022-05-27 12:50:00,248.97,249.08,248.85,249.02,2670.0,230.7276,230.8296,230.6164,230.7739,2670.0
2022-05-27 12:55:00,249.08,249.25,249.08,249.11,2659.0,230.8296,230.9871,230.8296,230.8574,2659.0
2022-05-27 13:00:00,249.0,249.43,248.95,249.43,3056.0,230.7554,231.1539,230.7091,231.1539,3056.0
2022-05-27 13:05:00,249.4,249.75,249.35,249.61,1890.0,231.1261,231.4505,231.0798,231.3207,1890.0
2022-05-27 13:10:00,249.56,249.57,249.28,249.31,4112.0,231.2744,231.2836,231.0149,231.0427,4112.0
2022-05-27 13:15:00,249.3,249.38,249.07,249.38,3498.0,231.0334,231.1076,230.8203,231.1076,3498.0
2022-05-27 13:20:00,249.32,249.33,248.83,249.02,3765.0,231.052,231.0612,230.5979,230.7739,3765.0
2022-05-27 13:25:00,249.04,249.11,248.75,249.11,2784.0,230.7925,230.8574,230.5237,230.8574,2784.0
2022-05-27 13:30:00,249.0,249.22,248.93,249.0,2636.0,230.7554,230.9593,230.6905,230.7554,2636.0
2022-05-27 13:35:00,248.99,249.13,248.89,248.89,2201.0,230.7461,230.8759,230.6535,230.6535,2201.0
2022-05-27 13:40:00,248.87,249.05,248.8,248.97,2638.0,230.6349,230.8018,230.5701,230.7276,2638.0
2022-05-27 13:45:00,248.93,249.05,248.68,248.91,2111.0,230.6905,230.8018,230.4589,230.672,2111.0
2022-05-27 13:50:00,248.73,248.88,248.5,248.59,3553.0,230.5052,230.6442,230.292,230.3755,3553.0
2022-05-27 13:55:00,248.46,248.76,248.46,248.76,2439.0,230.255,230.533,230.255,230.533,2439.0
2022-05-27 14:00:00,248.62,248.68,248.53,248.66,1110.0,230.4033,230.4589,230.3199,230.4403,1110.0
2022-05-27 14:05:00,248.64,249.01,248.55,249.01,2786.0,230.4218,230.7647,230.3384,230.7647,2786.0
2022-05-27 14:10:00,249.0,249.2,248.99,249.13,4695.0,230.7554,230.9408,230.7461,230.8759,4695.0
2022-05-27 14:15:00,249.19,249.23,249.04,249.14,1301.0,230.9315,230.9686,230.7925,230.8852,1301.0
2022-05-27 14:20:00,249.11,249.27,249.03,249.15,2058.0,230.8574,231.0056,230.7832,230.8944,2058.0
2022-05-27 14:25:00,249.21,249.21,248.8,248.8,1222.0,230.95,230.95,230.5701,230.5701,1222.0
2022-05-27 14:30:00,248.85,249.13,248.85,249.02,3326.0,230.6164,230.8759,230.6164,230.7739,3326.0
2022-05-27 14:35:00,249.06,249.13,248.93,248.99,2904.0,230.811,230.8759,230.6905,230.7461,2904.0
2022-05-27 14:40:00,249.07,249.11,248.91,249.04,2156.0,230.8203,230.8574,230.672,230.7925,2156.0
2022-05-27 14:45:00,249.1,249.11,248.99,249.06,1617.0,230.8481,230.8574,230.7461,230.811,1617.0
2022-05-27 14:50:00,249.06,249.38,249.03,249.32,6100.0,230.811,231.1076,230.7832,231.052,6100.0
2022-05-27 14:55:00,249.42,249.5,249.38,249.4,2422.0,231.1446,231.2188,231.1076,231.1261,2422.0
2022-05-27 15:00:00,249.44,249.7,249.44,249.64,2795.0,231.1632,231.4041,231.1632,231.3485,2795.0
2022-05-27 15:05:00,249.68,249.93,249.68,249.83,4589.0,231.3856,231.6173,231.3856,231.5246,4589.0
2022-05-27 15:10:00,249.84,249.86,249.72,249.75,2565.0,231.5339,231.5524,231.4227,231.4505,2565.0
2022-05-27 15:15:00,249.73,249.91,249.64,249.9,4426.0,231.4319,231.5987,231.3485,231.5895,4426.0
2022-05-27 15:20:00,249.93,249.93,249.68,249.69,8956.0,231.6173,231.6173,231.3856,231.3949,8956.0
2022-05-27 15:25:00,249.71,249.91,249.68,249.91,6405.0,231.4134,231.5987,231.3856,231.5987,6405.0
2022-05-27 15:30:00,249.85,249.92,249.76,249.79,10024.0,231.5431,231.608,231.4597,231.4875,10024.0
2022-05-27 15:35:00,249.79,249.91,249.67,249.91,8225.0,231.4875,231.5987,231.3763,231.5987,8225.0
2022-05-27 15:40:00,249.9,250.2,249.78,250.2,13270.0,231.5895,231.8675,231.4783,231.8675,13270.0
2022-05-27 15:45:00,250.23,250.36,249.99,250.18,12817.0,231.8953,232.0158,231.6729,231.849,12817.0
2022-05-27 15:50:00,250.21,250.37,249.82,250.18,23206.0,231.8768,232.025,231.5153,231.849,23206.0
2022-05-27 15:55:00,250.21,250.62,250.21,250.62,50006.0,231.8768,232.2567,231.8768,232.2567,50006.0
2022-05-31 09:30:00,247.66,249.35,246.1,247.59,29201.0,229.5136,231.0798,228.0679,229.4487,29201.0
2022-05-31 09:35:00,247.51,247.9,246.19,246.31,8025.0,229.3746,229.736,228.1513,228.2625,8025.0
2022-05-31 09:40:00,246.26,246.34,245.7,245.92,4382.0,228.2162,228.2903,227.6972,227.9011,4382.0
2022-05-31 09:45:00,245.93,246.11,245.86,246.07,5337.0,227.9104,228.0772,227.8455,228.0401,5337.0
2022-05-31 09:50:00,245.95,246.99,245.95,246.7,4719.0,227.9289,228.8927,227.9289,228.6239,4719.0
2022-05-31 09:55:00,246.67,247.47,246.58,246.94,5668.0,228.5961,229.3375,228.5127,228.8464,5668.0
2022-05-31 10:00:00,246.97,248.11,246.54,247.46,7993.0,228.8742,229.9306,228.4757,229.3283,7993.0
2022-05-31 10:05:00,247.38,247.74,247.23,247.43,2762.0,229.2541,229.5877,229.1151,229.3004,2762.0
2022-05-31 10:10:00,247.68,247.96,247.4,247.94,7635.0,229.5321,229.7916,229.2726,229.7731,7635.0
2022-05-31 10:15:00,247.87,248.23,247.66,248.23,5093.0,229.7082,230.0418,229.5136,230.0418,5093.0
2022-05-31 10:20:00,248.36,248.9,248.36,248.71,4976.0,230.1623,230.6627,230.1623,230.4867,4976.0
2022-05-31 10:25:00,248.72,248.72,247.83,247.98,7015.0,230.4959,230.4959,229.6711,229.8102,7015.0
2022-05-31 10:30:00,247.88,248.93,247.87,248.54,8444.0,229.7175,230.6905,229.7082,230.3291,8444.0
2022-05-31 10:35:00,248.43,248.76,248.24,248.36,4746.0,230.2272,230.533,230.0511,230.1623,4746.0
2022-05-31 10:40:00,248.49,248.7,248.06,248.52,8017.0,230.2828,230.4774,229.8843,230.3106,8017.0
2022-05-31 10:45:00,248.62,248.7,248.28,248.32,5517.0,230.4033,230.4774,230.0882,230.1252,5517.0
2022-05-31 10:50:00,248.25,248.65,248.25,248.55,4696.0,230.0604,230.4311,230.0604,230.3384,4696.0
2022-05-31 10:55:00,248.51,248.53,247.66,248.05,9617.0,230.3013,230.3199,229.5136,229.875,9617.0
2022-05-31 11:00:00,248.17,248.57,248.09,248.57,4452.0,229.9862,230.3569,229.9121,230.3569,4452.0
2022-05-31 11:05:00,248.61,248.62,247.96,248.08,3686.0,230.394,230.4033,229.7916,229.9028,3686.0
2022-05-31 11:10:00,248.06,248.11,247.61,247.62,2652.0,229.8843,229.9306,229.4673,229.4765,2652.0
2022-05-31 11:15:00,247.67,248.25,247.45,248.24,3634.0,229.5229,230.0604,229.319,230.0511,3634.0
2022-05-31 11:20:00,248.13,248.48,248.13,248.34,3104.0,229.9492,230.2735,229.9492,230.1438,3104.0
2022-05-31 11:25:00,248.23,248.83,248.19,248.61,6801.0,230.0418,230.5979,230.0048,230.394,6801.0
2022-05-31 11:30:00,248.49,248.92,248.37,248.66,8142.0,230.2828,230.6813,230.1716,230.4403,8142.0
2022-05-31 11:35:00,248.75,249.33,248.75,249.2,5415.0,230.5237,231.0612,230.5237,230.9408,5415.0
2022-05-31 11:40:00,249.14,249.29,248.82,249.15,4318.0,230.8852,231.0242,230.5886,230.8944,4318.0
2022-05-31 11:45:00,249.33,249.52,249.27,249.52,3491.0,231.0612,231.2373,231.0056,231.2373,3491.0
2022-05-31 11:50:00,249.62,250.05,249.57,249.86,4890.0,231.33,231.7285,231.2836,231.5524,4890.0
2022-05-31 11:55:00,249.84,249.9,249.53,249.55,8196.0,231.5339,231.5895,231.2466,231.2651,8196.0
2022-05-31 12:00:00,249.54,249.89,249.53,249.7,8875.0,231.2558,231.5802,231.2466,231.4041,8875.0
2022-05-31 12:05:00,249.63,249.63,249.29,249.34,1500.0,231.3393,231.3393,231.0242,231.0705,1500.0
2022-05-31 12:10:00,249.3,249.42,249.23,249.23,2451.0,231.0334,231.1446,230.9686,230.9686,2451.0
2022-05-31 12:15:00,249.21,249.21,248.56,248.74,4331.0,230.95,230.95,230.3477,230.5145,4331.0
2022-05-31 12:20:00,248.72,248.8,248.29,248.29,1700.0,230.4959,230.5701,230.0974,230.0974,1700.0
2022-05-31 12:25:00,248.41,248.75,248.23,248.75,5255.0,230.2086,230.5237,230.0418,230.5237,5255.0
2022-05-31 12:30:00,248.76,248.76,248.55,248.71,2215.0,230.533,230.533,230.3384,230.4867,2215.0
2022-05-31 12:35:00,248.9,248.96,248.65,248.65,1801.0,230.6627,230.7183,230.4311,230.4311,1801.0
2022-05-31 12:40:00,248.79,249.0,248.65,248.65,1857.0,230.5608,230.7554,230.4311,230.4311,1857.0
2022-05-31 12:45:00,248.72,248.94,248.68,248.75,1976.0,230.4959,230.6998,230.4589,230.5237,1976.0
2022-05-31 12:50:00,248.74,249.11,248.74,249.09,2127.0,230.5145,230.8574,230.5145,230.8388,2127.0
2022-05-31 12:55:00,249.15,249.21,248.81,248.81,3010.0,230.8944,230.95,230.5793,230.5793,3010.0
2022-05-31 13:00:00,248.88,248.88,248.21,248.43,1724.0,230.6442,230.6442,230.0233,230.2272,1724.0
2022-05-31 13:05:00,248.43,248.98,248.43,248.96,3548.0,230.2272,230.7369,230.2272,230.7183,3548.0
2022-05-31 13:10:00,248.98,249.0,248.76,248.76,9069.0,230.7369,230.7554,230.533,230.533,9069.0
2022-05-31 13:15:00,248.53,248.53,248.09,248.09,4814.0,230.3199,230.3199,229.9121,229.9121,4814.0
2022-05-31 13:20:00,248.2,248.21,247.93,248.0,4230.0,230.014,230.0233,229.7638,229.8287,4230.0
2022-05-31 13:25:00,247.86,248.0,247.61,247.79,4787.0,229.6989,229.8287,229.4673,229.6341,4787.0
2022-05-31 13:30:00,247.79,248.44,247.55,248.44,8946.0,229.6341,230.2364,229.4117,230.2364,8946.0
2022-05-31 13:35:00,248.48,248.54,248.22,248.28,2222.0,230.2735,230.3291,230.0326,230.0882,2222.0
2022-05-31 13:40:00,248.24,248.57,248.23,248.55,2446.0,230.0511,230.3569,230.0418,230.3384,2446.0
2022-05-31 13:45:00,248.61,249.48,248.61,249.04,12927.0,230.394,231.2002,230.394,230.7925,12927.0
2022-05-31 13:50:00,248.93,249.38,248.93,249.2,4246.0,230.6905,231.1076,230.6905,230.9408,4246.0
2022-05-31 13:55:00,249.23,249.77,249.23,249.67,3132.0,230.9686,231.469,230.9686,231.3763,3132.0
2022-05-31 14:00:00,249.48,249.69,249.19,249.2,2715.0,231.2002,231.3949,230.9315,230.9408,2715.0
2022-05-31 14:05:00,249.01,249.39,248.88,249.39,4207.0,230.7647,231.1168,230.6442,231.1168,4207.0
2022-05-31 14:10:00,249.44,249.49,248.72,248.93,8222.0,231.1632,231.2095,230.4959,230.6905,8222.0
2022-05-31 14:15:00,248.95,249.09,248.82,248.97,1880.0,230.7091,230.8388,230.5886,230.7276,1880.0
2022-05-31 14:20:00,248.95,249.0,248.7,248.95,2473.0,230.7091,230.7554,230.4774,230.7091,2473.0
2022-05-31 14:25:00,248.86,248.96,248.53,248.73,5950.0,230.6257,230.7183,230.3199,230.5052,5950.0
2022-05-31 14:30:00,248.78,248.87,248.56,248.56,2412.0,230.5515,230.6349,230.3477,230.3477,2412.0
2022-05-31 14:35:00,248.61,248.61,248.48,248.59,1200.0,230.394,230.394,230.2735,230.3755,1200.0
2022-05-31 14:40:00,248.47,248.47,247.9,247.94,2549.0,230.2642,230.2642,229.736,229.7731,2549.0
2022-05-31 14:45:00,247.72,247.72,246.94,247.16,4344.0,229.5692,229.5692,228.8464,229.0502,4344.0
2022-05-31 14:50:00,247.24,247.24,246.78,246.82,5133.0,229.1244,229.1244,228.6981,228.7351,5133.0
2022-05-31 14:55:00,246.69,246.89,246.52,246.81,4695.0,228.6147,228.8,228.4571,228.7259,4695.0
2022-05-31 15:00:00,246.73,246.87,246.31,246.63,2583.0,228.6517,228.7815,228.2625,228.5591,2583.0
2022-05-31 15:05:00,246.65,246.86,246.5,246.82,3845.0,228.5776,228.7722,228.4386,228.7351,3845.0
2022-05-31 15:10:00,246.9,246.9,246.51,246.75,2247.0,228.8093,228.8093,228.4479,228.6703,2247.0
2022-05-31 15:15:00,246.94,247.57,246.94,247.17,5340.0,228.8464,229.4302,228.8464,229.0595,5340.0
2022-05-31 15:20:00,247.2,247.66,247.2,247.59,3342.0,229.0873,229.5136,229.0873,229.4487,3342.0
2022-05-31 15:25:00,247.67,247.68,247.37,247.6,2278.0,229.5229,229.5321,229.2448,229.458,2278.0
2022-05-31 15:30:00,247.66,248.14,247.66,247.97,6742.0,229.5136,229.9584,229.5136,229.8009,6742.0
2022-05-31 15:35:00,247.9,247.91,247.44,247.47,13570.0,229.736,229.7453,229.3097,229.3375,13570.0
2022-05-31 15:40:00,247.47,247.56,246.95,246.95,10001.0,229.3375,229.4209,228.8556,228.8556,10001.0
2022-05-31 15:45:00,246.81,247.35,246.72,247.22,20937.0,228.7259,229.2263,228.6425,229.1058,20937.0
2022-05-31 15:50:00,247.12,247.46,246.42,246.46,30256.0,229.0132,229.3283,228.3645,228.4015,30256.0
2022-05-31 15:55:00,246.46,246.47,245.67,246.16,90349.0,228.4015,228.4108,227.6694,228.1235,90349.0
2022-06-01 09:30:00,247.43,247.85,246.33,246.68,24686.0,229.3004,229.6897,228.281,228.6054,24686.0
2022-06-01 09:35:00,246.69,248.23,246.69,247.4,8683.0,228.6147,230.0418,228.6147,229.2726,8683.0
2022-06-01 09:40:00,247.2,248.09,247.2,247.63,5286.0,229.0873,229.9121,229.0873,229.4858,5286.0
2022-06-01 09:45:00,247.7,247.91,246.63,246.86,6629.0,229.5507,229.7453,228.5591,228.7722,6629.0
2022-06-01 09:50:00,246.64,247.27,246.64,246.99,4603.0,228.5683,229.1522,228.5683,228.8927,4603.0
2022-06-01 09:55:00,247.18,247.27,246.64,246.81,4264.0,229.0688,229.1522,228.5683,228.7259,4264.0
2022-06-01 10:00:00,246.75,247.15,245.63,245.74,8580.0,228.6703,229.041,227.6323,227.7343,8580.0
2022-06-01 10:05:00,245.54,245.84,245.3,245.47,5174.0,227.5489,227.827,227.3265,227.4841,5174.0
2022-06-01 10:10:00,245.54,245.67,245.24,245.4,3659.0,227.5489,227.6694,227.2709,227.4192,3659.0
2022-06-01 10:15:00,245.15,245.2,244.74,244.74,7061.0,227.1875,227.2338,226.8076,226.8076,7061.0
2022-06-01 10:20:00,244.7,245.24,244.68,244.96,6125.0,226.7705,227.2709,226.7519,227.0114,6125.0
2022-06-01 10:25:00,244.87,244.87,244.4,244.85,5197.0,226.928,226.928,226.4925,226.9095,5197.0
2022-06-01 10:30:00,244.76,244.91,244.07,244.16,2817.0,226.8261,226.9651,226.1866,226.27,2817.0
2022-06-01 10:35:00,244.08,244.2,243.79,244.1,2590.0,226.1959,226.3071,225.9272,226.2144,2590.0
2022-06-01 10:40:00,244.17,244.22,243.79,243.87,3173.0,226.2793,226.3257,225.9272,226.0013,3173.0
2022-06-01 10:45:00,243.81,243.94,243.18,243.18,2698.0,225.9457,226.0662,225.3619,225.3619,2698.0
2022-06-01 10:50:00,243.08,243.62,243.08,243.62,13475.0,225.2692,225.7696,225.2692,225.7696,13475.0
2022-06-01 10:55:00,243.65,243.77,243.61,243.77,2945.0,225.7974,225.9086,225.7603,225.9086,2945.0
2022-06-01 11:00:00,243.78,243.86,243.53,243.8,6864.0,225.9179,225.992,225.6862,225.9364,6864.0
2022-06-01 11:05:00,243.49,243.63,242.91,242.91,4166.0,225.6491,225.7789,225.1116,225.1116,4166.0
2022-06-01 11:10:00,243.08,243.26,242.68,242.85,14496.0,225.2692,225.436,224.8985,225.056,14496.0
2022-06-01 11:15:00,242.78,243.08,242.63,242.76,4223.0,224.9912,225.2692,224.8522,224.9726,4223.0
2022-06-01 11:20:00,242.78,242.84,242.13,242.2,2859.0,224.9912,225.0468,224.3888,224.4537,2859.0
2022-06-01 11:25:00,242.22,242.22,241.77,242.21,3219.0,224.4722,224.4722,224.0552,224.4629,3219.0
2022-06-01 11:30:00,242.28,242.36,241.98,242.11,5413.0,224.5278,224.6019,224.2498,224.3703,5413.0
2022-06-01 11:35:00,242.24,242.32,242.01,242.32,7514.0,224.4907,224.5649,224.2776,224.5649,7514.0
2022-06-01 11:40:00,242.34,242.34,242.04,242.19,3989.0,224.5834,224.5834,224.3054,224.4444,3989.0
2022-06-01 11:45:00,242.19,242.63,242.19,242.47,5584.0,224.4444,224.8522,224.4444,224.7039,5584.0
2022-06-01 11:50:00,242.49,242.88,242.4,242.88,4761.0,224.7224,225.0838,224.639,225.0838,4761.0
2022-06-01 11:55:00,242.83,242.89,242.28,242.28,4583.0,225.0375,225.0931,224.5278,224.5278,4583.0
2022-06-01 12:00:00,242.42,242.47,242.01,242.13,3157.0,224.6575,224.7039,224.2776,224.3888,3157.0
2022-06-01 12:05:00,242.38,242.49,242.29,242.43,1100.0,224.6205,224.7224,224.5371,224.6668,1100.0
2022-06-01 12:10:00,242.37,242.44,242.11,242.39,3165.0,224.6112,224.6761,224.3703,224.6297,3165.0
2022-06-01 12:15:00,242.61,242.78,242.51,242.78,3169.0,224.8336,224.9912,224.7409,224.9912,3169.0
2022-06-01 12:20:00,242.7,242.78,242.53,242.53,2101.0,224.917,224.9912,224.7595,224.7595,2101.0
2022-06-01 12:25:00,242.36,242.46,242.13,242.19,2932.0,224.6019,224.6946,224.3888,224.4444,2932.0
2022-06-01 12:30:00,242.13,242.36,241.92,242.03,2459.0,224.3888,224.6019,224.1942,224.2961,2459.0
2022-06-01 12:35:00,242.09,242.19,241.87,241.96,2218.0,224.3517,224.4444,224.1478,224.2312,2218.0
2022-06-01 12:40:00,241.95,242.16,241.69,241.69,4345.0,224.222,224.4166,223.981,223.981,4345.0
2022-06-01 12:45:00,241.61,241.83,241.52,241.58,3398.0,223.9069,224.1108,223.8235,223.8791,3398.0
2022-06-01 12:50:00,241.59,241.61,241.37,241.6,4098.0,223.8884,223.9069,223.6845,223.8976,4098.0
2022-06-01 12:55:00,241.6,242.13,241.59,241.88,3175.0,223.8976,224.3888,223.8884,224.1571,3175.0
2022-06-01 13:00:00,241.81,242.07,241.73,241.8,2557.0,224.0922,224.3332,224.0181,224.083,2557.0
2022-06-01 13:05:00,241.99,242.51,241.99,242.51,1738.0,224.259,224.7409,224.259,224.7409,1738.0
2022-06-01 13:10:00,242.63,242.63,242.29,242.3,1008.0,224.8522,224.8522,224.5371,224.5463,1008.0
2022-06-01 13:15:00,242.3,242.78,242.3,242.58,3615.0,224.5463,224.9912,224.5463,224.8058,3615.0
2022-06-01 13:20:00,242.6,242.76,242.47,242.47,3081.0,224.8244,224.9726,224.7039,224.7039,3081.0
2022-06-01 13:25:00,242.62,243.03,242.62,242.94,2502.0,224.8429,225.2228,224.8429,225.1394,2502.0
2022-06-01 13:30:00,242.88,243.19,242.79,243.19,3519.0,225.0838,225.3711,225.0004,225.3711,3519.0
2022-06-01 13:35:00,243.28,243.58,243.21,243.49,10665.0,225.4545,225.7325,225.3897,225.6491,10665.0
2022-06-01 13:40:00,243.52,243.55,243.23,243.33,3304.0,225.6769,225.7047,225.4082,225.5009,3304.0
2022-06-01 13:45:00,243.38,243.39,242.99,243.15,4520.0,225.5472,225.5565,225.1858,225.3341,4520.0
2022-06-01 13:50:00,243.1,243.1,242.74,242.83,1647.0,225.2877,225.2877,224.9541,225.0375,1647.0
2022-06-01 13:55:00,242.87,243.27,242.87,243.0,2450.0,225.0746,225.4453,225.0746,225.195,2450.0
2022-06-01 14:00:00,242.92,243.32,242.92,243.31,3458.0,225.1209,225.4916,225.1209,225.4823,3458.0
2022-06-01 14:05:00,243.31,243.38,242.99,243.05,1473.0,225.4823,225.5472,225.1858,225.2414,1473.0
2022-06-01 14:10:00,243.26,243.26,242.89,243.15,1331.0,225.436,225.436,225.0931,225.3341,1331.0
2022-06-01 14:15:00,243.28,243.28,242.82,242.88,1116.0,225.4545,225.4545,225.0282,225.0838,1116.0
2022-06-01 14:20:00,242.91,243.67,242.91,243.61,7044.0,225.1116,225.816,225.1116,225.7603,7044.0
2022-06-01 14:25:00,243.66,244.06,243.61,243.61,2462.0,225.8067,226.1774,225.7603,225.7603,2462.0
2022-06-01 14:30:00,243.72,243.86,243.54,243.77,4224.0,225.8623,225.992,225.6955,225.9086,4224.0
2022-06-01 14:35:00,243.74,243.89,243.34,243.34,3870.0,225.8808,226.0198,225.5101,225.5101,3870.0
2022-06-01 14:40:00,243.34,243.78,243.27,243.69,6871.0,225.5101,225.9179,225.4453,225.8345,6871.0
2022-06-01 14:45:00,243.79,243.83,243.53,243.76,1880.0,225.9272,225.9642,225.6862,225.8994,1880.0
2022-06-01 14:50:00,243.53,243.66,243.33,243.33,3710.0,225.6862,225.8067,225.5009,225.5009,3710.0
2022-06-01 14:55:00,243.32,243.33,243.03,243.13,2987.0,225.4916,225.5009,225.2228,225.3155,2987.0
2022-06-01 15:00:00,243.11,243.29,242.95,243.13,2850.0,225.297,225.4638,225.1487,225.3155,2850.0
2022-06-01 15:05:00,243.19,243.65,243.19,243.62,1698.0,225.3711,225.7974,225.3711,225.7696,1698.0
2022-06-01 15:10:00,243.48,244.03,243.48,243.97,2327.0,225.6399,226.1496,225.6399,226.094,2327.0
2022-06-01 15:15:00,243.84,244.25,243.84,244.19,5645.0,225.9735,226.3535,225.9735,226.2978,5645.0
2022-06-01 15:20:00,244.23,244.33,244.08,244.18,2845.0,226.3349,226.4276,226.1959,226.2886,2845.0
2022-06-01 15:25:00,244.11,244.12,243.94,243.97,3090.0,226.2237,226.233,226.0662,226.094,3090.0
2022-06-01 15:30:00,243.85,244.03,243.74,243.92,4764.0,225.9828,226.1496,225.8808,226.0476,4764.0
2022-06-01 15:35:00,243.8,244.8,243.77,244.78,8929.0,225.9364,226.8632,225.9086,226.8446,8929.0
2022-06-01 15:40:00,244.76,245.08,244.7,244.79,6302.0,226.8261,227.1226,226.7705,226.8539,6302.0
2022-06-01 15:45:00,244.6,244.8,244.46,244.7,7675.0,226.6778,226.8632,226.5481,226.7705,7675.0
2022-06-01 15:50:00,244.74,245.1,244.06,244.12,18981.0,226.8076,227.1412,226.1774,226.233,18981.0
2022-06-01 15:55:00,244.14,244.22,243.47,243.47,43257.0,226.2515,226.3257,225.6306,225.6306,43257.0
2022-06-02 09:30:00,246.25,247.13,246.16,246.35,19198.0,228.2069,229.0224,228.1235,228.2996,19198.0
2022-06-02 09:35:00,246.52,247.02,246.05,247.02,1719.0,228.4571,228.9205,228.0216,228.9205,1719.0
2022-06-02 09:40:00,246.68,247.38,246.46,246.78,3881.0,228.6054,229.2541,228.4015,228.6981,3881.0
2022-06-02 09:45:00,247.08,247.81,247.02,247.81,5111.0,228.9761,229.6526,228.9205,229.6526,5111.0
2022-06-02 09:50:00,247.77,247.79,246.74,247.4,8507.0,229.6155,229.6341,228.661,229.2726,8507.0
2022-06-02 09:55:00,246.79,246.79,246.14,246.55,3261.0,228.7073,228.7073,228.105,228.4849,3261.0
2022-06-02 10:00:00,246.62,247.35,246.58,246.59,4199.0,228.5498,229.2263,228.5127,228.522,4199.0
2022-06-02 10:05:00,246.52,246.52,246.09,246.36,1444.0,228.4571,228.4571,228.0586,228.3089,1444.0
2022-06-02 10:10:00,246.32,247.32,246.32,247.19,2427.0,228.2718,229.1985,228.2718,229.078,2427.0
2022-06-02 10:15:00,247.12,247.79,246.97,247.66,2680.0,229.0132,229.6341,228.8742,229.5136,2680.0
2022-06-02 10:20:00,247.52,247.52,246.61,246.66,1100.0,229.3839,229.3839,228.5405,228.5869,1100.0
2022-06-02 10:25:00,246.63,246.85,246.22,246.71,3029.0,228.5591,228.7629,228.1791,228.6332,3029.0
2022-06-02 10:30:00,246.75,247.39,246.4,247.24,3860.0,228.6703,229.2634,228.3459,229.1244,3860.0
2022-06-02 10:35:00,247.07,247.43,247.07,247.42,2057.0,228.9668,229.3004,228.9668,229.2912,2057.0
2022-06-02 10:40:00,247.52,247.55,247.34,247.35,2371.0,229.3839,229.4117,229.217,229.2263,2371.0
2022-06-02 10:45:00,247.34,248.14,247.18,247.98,4533.0,229.217,229.9584,229.0688,229.8102,4533.0
2022-06-02 10:50:00,247.7,247.87,247.6,247.7,1541.0,229.5507,229.7082,229.458,229.5507,1541.0
2022-06-02 10:55:00,247.83,248.04,247.79,247.81,2757.0,229.6711,229.8658,229.6341,229.6526,2757.0
2022-06-02 11:00:00,247.85,248.2,247.72,248.17,3860.0,229.6897,230.014,229.5692,229.9862,3860.0
2022-06-02 11:05:00,248.16,248.24,248.09,248.09,1437.0,229.977,230.0511,229.9121,229.9121,1437.0
2022-06-02 11:10:00,247.9,248.63,247.9,248.52,5332.0,229.736,230.4125,229.736,230.3106,5332.0
2022-06-02 11:15:00,248.49,248.6,248.32,248.42,2256.0,230.2828,230.3847,230.1252,230.2179,2256.0
2022-06-02 11:20:00,248.49,248.56,248.01,248.12,3900.0,230.2828,230.3477,229.838,229.9399,3900.0
2022-06-02 11:25:00,248.19,248.24,247.63,247.69,2566.0,230.0048,230.0511,229.4858,229.5414,2566.0
2022-06-02 11:30:00,247.75,247.76,247.13,247.13,4223.0,229.597,229.6063,229.0224,229.0224,4223.0
2022-06-02 11:35:00,247.03,247.09,246.77,246.87,5793.0,228.9298,228.9854,228.6888,228.7815,5793.0
2022-06-02 11:40:00,246.79,247.61,246.79,247.52,4331.0,228.7073,229.4673,228.7073,229.3839,4331.0
2022-06-02 11:45:00,247.25,247.75,246.94,247.75,15747.0,229.1336,229.597,228.8464,229.597,15747.0
2022-06-02 11:50:00,247.7,247.84,247.24,247.52,5458.0,229.5507,229.6804,229.1244,229.3839,5458.0
2022-06-02 11:55:00,247.55,247.56,246.84,246.93,2908.0,229.4117,229.4209,228.7537,228.8371,2908.0
2022-06-02 12:00:00,247.0,247.02,246.52,246.52,2625.0,228.902,228.9205,228.4571,228.4571,2625.0
2022-06-02 12:05:00,246.47,246.74,246.45,246.47,4971.0,228.4108,228.661,228.3923,228.4108,4971.0
2022-06-02 12:10:00,246.54,246.92,246.54,246.76,3322.0,228.4757,228.8278,228.4757,228.6795,3322.0
2022-06-02 12:15:00,246.82,248.03,246.82,247.71,6223.0,228.7351,229.8565,228.7351,229.5599,6223.0
2022-06-02 12:20:00,247.69,248.31,247.58,248.22,4535.0,229.5414,230.116,229.4395,230.0326,4535.0
2022-06-02 12:25:00,248.21,248.33,248.03,248.07,2524.0,230.0233,230.1345,229.8565,229.8936,2524.0
2022-06-02 12:30:00,248.12,248.33,248.11,248.24,2565.0,229.9399,230.1345,229.9306,230.0511,2565.0
2022-06-02 12:35:00,248.27,248.8,248.22,248.61,5481.0,230.0789,230.5701,230.0326,230.394,5481.0
2022-06-02 12:40:00,248.75,249.19,248.6,248.74,9306.0,230.5237,230.9315,230.3847,230.5145,9306.0
2022-06-02 12:45:00,248.7,249.12,248.7,249.02,7040.0,230.4774,230.8666,230.4774,230.7739,7040.0
2022-06-02 12:50:00,249.24,249.87,249.14,249.73,5186.0,230.9778,231.5617,230.8852,231.4319,5186.0
2022-06-02 12:55:00,249.74,249.74,249.21,249.33,4768.0,231.4412,231.4412,230.95,231.0612,4768.0
2022-06-02 13:00:00,249.31,249.68,249.28,249.61,3796.0,231.0427,231.3856,231.0149,231.3207,3796.0
2022-06-02 13:05:00,249.57,249.87,249.51,249.72,4468.0,231.2836,231.5617,231.228,231.4227,4468.0
2022-06-02 13:10:00,249.73,249.82,249.49,249.63,7683.0,231.4319,231.5153,231.2095,231.3393,7683.0
2022-06-02 13:15:00,249.55,250.0,249.54,249.99,5551.0,231.2651,231.6821,231.2558,231.6729,5551.0
2022-06-02 13:20:00,249.93,249.98,249.7,249.81,7593.0,231.6173,231.6636,231.4041,231.5061,7593.0
2022-06-02 13:25:00,249.8,249.95,249.5,249.95,4424.0,231.4968,231.6358,231.2188,231.6358,4424.0
2022-06-02 13:30:00,249.98,250.14,249.96,249.98,2537.0,231.6636,231.8119,231.6451,231.6636,2537.0
2022-06-02 13:35:00,249.94,250.0,249.73,249.83,5633.0,231.6265,231.6821,231.4319,231.5246,5633.0
2022-06-02 13:40:00,249.81,250.65,249.68,250.57,7044.0,231.5061,232.2845,231.3856,232.2104,7044.0
2022-06-02 13:45:00,250.66,250.93,250.51,250.72,7659.0,232.2938,232.544,232.1548,232.3494,7659.0
2022-06-02 13:50:00,250.75,250.89,250.4,250.44,2516.0,232.3772,232.5069,232.0528,232.0899,2516.0
2022-06-02 13:55:00,250.43,250.43,250.1,250.26,3393.0,232.0806,232.0806,231.7748,231.9231,3393.0
2022-06-02 14:00:00,250.25,250.39,250.08,250.39,4017.0,231.9138,232.0436,231.7563,232.0436,4017.0
2022-06-02 14:05:00,250.32,250.56,250.26,250.36,3529.0,231.9787,232.2011,231.9231,232.0158,3529.0
2022-06-02 14:10:00,250.34,250.65,250.28,250.65,4910.0,231.9972,232.2845,231.9416,232.2845,4910.0
2022-06-02 14:15:00,250.63,250.7,250.5,250.62,2069.0,232.266,232.3309,232.1455,232.2567,2069.0
2022-06-02 14:20:00,250.59,251.17,250.57,251.17,3493.0,232.2289,232.7664,232.2104,232.7664,3493.0
2022-06-02 14:25:00,251.23,251.23,250.77,250.85,4385.0,232.822,232.822,232.3957,232.4699,4385.0
2022-06-02 14:30:00,250.88,251.26,250.88,251.26,6138.0,232.4977,232.8498,232.4977,232.8498,6138.0
2022-06-02 14:35:00,251.3,251.43,251.29,251.3,2759.0,232.8869,233.0074,232.8776,232.8869,2759.0
2022-06-02 14:40:00,251.32,251.42,251.03,251.16,3767.0,232.9054,232.9981,232.6367,232.7571,3767.0
2022-06-02 14:45:00,251.14,251.21,251.0,251.0,5168.0,232.7386,232.8035,232.6089,232.6089,5168.0
2022-06-02 14:50:00,250.9,251.22,250.79,251.19,3912.0,232.5162,232.8128,232.4143,232.7849,3912.0
2022-06-02 14:55:00,251.09,251.23,250.94,251.01,3397.0,232.6923,232.822,232.5533,232.6181,3397.0
2022-06-02 15:00:00,251.0,251.69,251.0,251.63,3524.0,232.6089,233.2483,232.6089,233.1927,3524.0
2022-06-02 15:05:00,251.54,251.74,251.54,251.57,2922.0,233.1093,233.2947,233.1093,233.1371,2922.0
2022-06-02 15:10:00,251.4,251.68,251.39,251.68,4148.0,232.9796,233.239,232.9703,233.239,4148.0
2022-06-02 15:15:00,251.67,251.81,251.59,251.81,6935.0,233.2298,233.3595,233.1556,233.3595,6935.0
2022-06-02 15:20:00,251.81,251.85,251.62,251.79,5878.0,233.3595,233.3966,233.1834,233.341,5878.0
2022-06-02 15:25:00,251.79,251.91,251.25,251.42,7836.0,233.341,233.4522,232.8406,232.9981,7836.0
2022-06-02 15:30:00,251.42,251.8,251.4,251.72,16388.0,232.9981,233.3503,232.9796,233.2761,16388.0
2022-06-02 15:35:00,251.82,251.83,251.35,251.47,12422.0,233.3688,233.3781,232.9332,233.0444,12422.0
2022-06-02 15:40:00,251.46,251.61,251.37,251.51,14486.0,233.0352,233.1742,232.9518,233.0815,14486.0
2022-06-02 15:45:00,251.54,252.12,251.54,251.9,18234.0,233.1093,233.6468,233.1093,233.4429,18234.0
2022-06-02 15:50:00,251.98,252.67,251.81,252.56,36594.0,233.5171,234.1565,233.3595,234.0546,36594.0
2022-06-02 15:55:00,252.55,253.05,252.53,252.86,61758.0,234.0453,234.5087,234.0268,234.3326,61758.0
2022-06-03 09:30:00,250.06,252.15,250.06,251.71,27121.0,231.7377,233.6746,231.7377,233.2668,27121.0
2022-06-03 09:35:00,251.26,252.62,251.24,252.05,7204.0,232.8498,234.1102,232.8313,233.5819,7204.0
2022-06-03 09:40:00,252.29,253.24,252.1,252.87,5090.0,233.8044,234.6847,233.6283,234.3419,5090.0
2022-06-03 09:45:00,252.68,252.89,252.28,252.28,9779.0,234.1658,234.3604,233.7951,233.7951,9779.0
2022-06-03 09:50:00,252.23,252.45,251.8,252.13,2913.0,233.7487,233.9526,233.3503,233.6561,2913.0
2022-06-03 09:55:00,252.16,252.78,252.14,252.74,4625.0,233.6839,234.2584,233.6653,234.2214,4625.0
2022-06-03 10:00:00,252.67,253.99,252.48,253.7,17381.0,234.1565,235.3798,233.9804,235.111,17381.0
2022-06-03 10:05:00,253.6,254.31,253.49,253.75,10906.0,235.0184,235.6763,234.9164,235.1574,10906.0
2022-06-03 10:10:00,253.53,253.55,252.49,252.79,3589.0,234.9535,234.972,233.9897,234.2677,3589.0
2022-06-03 10:15:00,252.95,252.95,251.36,251.37,10014.0,234.416,234.416,232.9425,232.9518,10014.0
2022-06-03 10:20:00,251.4,251.9,251.0,251.41,8482.0,232.9796,233.4429,232.6089,232.9888,8482.0
2022-06-03 10:25:00,251.44,251.47,250.94,250.95,3577.0,233.0166,233.0444,232.5533,232.5625,3577.0
2022-06-03 10:30:00,250.84,251.68,250.49,251.68,3918.0,232.4606,233.239,232.1362,233.239,3918.0
2022-06-03 10:35:00,251.78,252.03,251.0,251.13,4521.0,233.3317,233.5634,232.6089,232.7293,4521.0
2022-06-03 10:40:00,251.19,251.19,250.8,250.95,3174.0,232.7849,232.7849,232.4235,232.5625,3174.0
2022-06-03 10:45:00,251.09,252.09,250.83,251.8,9187.0,232.6923,233.619,232.4513,233.3503,9187.0
2022-06-03 10:50:00,251.71,252.08,251.51,252.0,5818.0,233.2668,233.6097,233.0815,233.5356,5818.0
2022-06-03 10:55:00,252.0,252.49,251.99,252.28,2994.0,233.5356,233.9897,233.5263,233.7951,2994.0
2022-06-03 11:00:00,252.22,252.28,251.58,251.59,4073.0,233.7395,233.7951,233.1464,233.1556,4073.0
2022-06-03 11:05:00,251.37,251.46,251.11,251.45,2648.0,232.9518,233.0352,232.7108,233.0259,2648.0
2022-06-03 11:10:00,251.47,251.69,251.33,251.65,5738.0,233.0444,233.2483,232.9147,233.2112,5738.0
2022-06-03 11:15:00,251.65,251.83,251.23,251.28,5747.0,233.2112,233.3781,232.822,232.8684,5747.0
2022-06-03 11:20:00,251.29,251.43,250.79,250.8,4082.0,232.8776,233.0074,232.4143,232.4235,4082.0
2022-06-03 11:25:00,250.8,250.9,250.51,250.74,5635.0,232.4235,232.5162,232.1548,232.3679,5635.0
2022-06-03 11:30:00,250.76,250.95,250.34,250.95,7610.0,232.3865,232.5625,231.9972,232.5625,7610.0
2022-06-03 11:35:00,250.96,252.09,250.86,251.91,5692.0,232.5718,233.619,232.4791,233.4522,5692.0
2022-06-03 11:40:00,252.08,252.65,251.89,252.56,8055.0,233.6097,234.138,233.4337,234.0546,8055.0
2022-06-03 11:45:00,252.27,252.27,251.42,251.42,4886.0,233.7858,233.7858,232.9981,232.9981,4886.0
2022-06-03 11:50:00,251.5,251.53,251.09,251.53,2862.0,233.0722,233.1,232.6923,233.1,2862.0
2022-06-03 11:55:00,251.64,252.03,251.53,251.94,1929.0,233.202,233.5634,233.1,233.48,1929.0
2022-06-03 12:00:00,251.89,252.09,251.5,251.55,3561.0,233.4337,233.619,233.0722,233.1186,3561.0
2022-06-03 12:05:00,251.63,251.69,251.1,251.11,2305.0,233.1927,233.2483,232.7015,232.7108,2305.0
2022-06-03 12:10:00,251.26,251.46,251.22,251.24,1581.0,232.8498,233.0352,232.8128,232.8313,1581.0
2022-06-03 12:15:00,251.23,251.43,250.89,250.93,2300.0,232.822,233.0074,232.5069,232.544,2300.0
2022-06-03 12:20:00,250.88,251.57,250.8,251.54,3972.0,232.4977,233.1371,232.4235,233.1093,3972.0
2022-06-03 12:25:00,251.4,251.47,251.3,251.33,2903.0,232.9796,233.0444,232.8869,232.9147,2903.0
2022-06-03 12:30:00,251.42,252.11,251.42,251.98,6020.0,232.9981,233.6375,232.9981,233.5171,6020.0
2022-06-03 12:35:00,252.07,252.71,251.97,252.51,10534.0,233.6005,234.1936,233.5078,234.0082,10534.0
2022-06-03 12:40:00,252.43,252.43,251.92,252.1,2315.0,233.9341,233.9341,233.4615,233.6283,2315.0
2022-06-03 12:45:00,252.22,252.22,251.91,252.04,2673.0,233.7395,233.7395,233.4522,233.5727,2673.0
2022-06-03 12:50:00,252.13,252.22,251.82,252.08,1369.0,233.6561,233.7395,233.3688,233.6097,1369.0
2022-06-03 12:55:00,252.27,252.51,252.27,252.5,2113.0,233.7858,234.0082,233.7858,233.999,2113.0
2022-06-03 13:00:00,252.38,252.97,252.38,252.97,3627.0,233.8878,234.4345,233.8878,234.4345,3627.0
2022-06-03 13:05:00,252.89,252.99,252.65,252.72,2769.0,234.3604,234.4531,234.138,234.2028,2769.0
2022-06-03 13:10:00,252.51,252.57,252.4,252.54,1393.0,234.0082,234.0638,233.9063,234.036,1393.0
2022-06-03 13:15:00,252.57,252.57,251.97,251.97,5193.0,234.0638,234.0638,233.5078,233.5078,5193.0
2022-06-03 13:20:00,251.95,252.26,251.83,252.24,5203.0,233.4893,233.7765,233.3781,233.758,5203.0
2022-06-03 13:25:00,252.4,252.51,252.15,252.35,2205.0,233.9063,234.0082,233.6746,233.86,2205.0
2022-06-03 13:30:00,252.13,252.17,251.89,252.17,4643.0,233.6561,233.6931,233.4337,233.6931,4643.0
2022-06-03 13:35:00,252.22,252.57,252.12,252.3,5795.0,233.7395,234.0638,233.6468,233.8136,5795.0
2022-06-03 13:40:00,252.04,252.13,251.58,251.75,2750.0,233.5727,233.6561,233.1464,233.3039,2750.0
2022-06-03 13:45:00,251.8,252.15,251.61,252.09,2600.0,233.3503,233.6746,233.1742,233.619,2600.0
2022-06-03 13:50:00,252.09,252.28,252.0,252.18,3033.0,233.619,233.7951,233.5356,233.7024,3033.0
2022-06-03 13:55:00,252.16,252.22,251.94,251.94,2224.0,233.6839,233.7395,233.48,233.48,2224.0
2022-06-03 14:00:00,252.06,252.23,251.77,252.23,2720.0,233.5912,233.7487,233.3225,233.7487,2720.0
2022-06-03 14:05:00,252.06,252.41,252.01,252.21,1908.0,233.5912,233.9156,233.5449,233.7302,1908.0
2022-06-03 14:10:00,252.36,252.66,252.35,252.62,3082.0,233.8692,234.1472,233.86,234.1102,3082.0
2022-06-03 14:15:00,252.66,252.95,252.66,252.93,2600.0,234.1472,234.416,234.1472,234.3975,2600.0
2022-06-03 14:20:00,252.75,253.29,252.69,253.19,8557.0,234.2306,234.7311,234.175,234.6384,8557.0
2022-06-03 14:25:00,253.17,253.7,253.17,253.7,3150.0,234.6199,235.111,234.6199,235.111,3150.0
2022-06-03 14:30:00,253.67,253.79,253.36,253.67,7012.0,235.0832,235.1944,234.796,235.0832,7012.0
2022-06-03 14:35:00,253.68,253.69,253.26,253.41,3894.0,235.0925,235.1018,234.7033,234.8423,3894.0
2022-06-03 14:40:00,253.32,253.4,253.14,253.4,1900.0,234.7589,234.833,234.5921,234.833,1900.0
2022-06-03 14:45:00,253.47,253.47,253.03,253.35,53629.0,234.8979,234.8979,234.4901,234.7867,53629.0
2022-06-03 14:50:00,253.39,253.39,252.78,252.85,7523.0,234.8238,234.8238,234.2584,234.3233,7523.0
2022-06-03 14:55:00,252.85,253.17,252.82,253.01,3636.0,234.3233,234.6199,234.2955,234.4716,3636.0
2022-06-03 15:00:00,253.05,253.45,252.82,253.39,4531.0,234.5087,234.8794,234.2955,234.8238,4531.0
2022-06-03 15:05:00,253.34,253.38,252.89,252.98,3232.0,234.7774,234.8145,234.3604,234.4438,3232.0
2022-06-03 15:10:00,252.98,253.14,252.73,252.79,6062.0,234.4438,234.5921,234.2121,234.2677,6062.0
2022-06-03 15:15:00,252.8,253.06,252.74,252.88,14176.0,234.277,234.5179,234.2214,234.3511,14176.0
2022-06-03 15:20:00,252.95,253.17,252.79,252.95,5094.0,234.416,234.6199,234.2677,234.416,5094.0
2022-06-03 15:25:00,252.93,253.43,252.92,253.43,5059.0,234.3975,234.8608,234.3882,234.8608,5059.0
2022-06-03 15:30:00,253.36,253.36,252.78,253.05,15296.0,234.796,234.796,234.2584,234.5087,15296.0
2022-06-03 15:35:00,252.87,253.15,252.64,252.94,8514.0,234.3419,234.6013,234.1287,234.4067,8514.0
2022-06-03 15:40:00,252.94,253.1,252.49,252.51,11619.0,234.4067,234.555,233.9897,234.0082,11619.0
2022-06-03 15:45:00,252.53,252.62,252.12,252.37,13805.0,234.0268,234.1102,233.6468,233.8785,13805.0
2022-06-03 15:50:00,252.29,253.02,252.24,252.95,15969.0,233.8044,234.4809,233.758,234.416,15969.0
2022-06-03 15:55:00,253.02,253.13,252.15,252.31,34750.0,234.4809,234.5828,233.6746,233.8229,34750.0
2022-06-06 09:30:00,255.0,255.69,254.31,255.55,17099.0,236.3158,236.9552,235.6763,236.8255,17099.0
2022-06-06 09:35:00,255.49,255.88,255.22,255.22,2582.0,236.7699,237.1313,236.5197,236.5197,2582.0
2022-06-06 09:40:00,255.5,256.42,255.5,255.7,4600.0,236.7791,237.6317,236.7791,236.9645,4600.0
2022-06-06 09:45:00,255.7,255.79,255.41,255.79,6551.0,236.9645,237.0479,236.6957,237.0479,6551.0
2022-06-06 09:50:00,255.75,257.22,255.75,257.22,7905.0,237.0108,238.3731,237.0108,238.3731,7905.0
2022-06-06 09:55:00,257.11,257.94,257.06,257.94,12189.0,238.2712,239.0404,238.2248,239.0404,12189.0
2022-06-06 10:00:00,257.9,259.0,257.9,258.24,19801.0,239.0033,240.0227,239.0033,239.3184,19801.0
2022-06-06 10:05:00,258.2,258.32,257.72,257.72,3158.0,239.2813,239.3925,238.8365,238.8365,3158.0
2022-06-06 10:10:00,257.87,258.38,257.71,258.05,6594.0,238.9755,239.4481,238.8272,239.1423,6594.0
2022-06-06 10:15:00,258.15,258.15,257.41,257.53,1678.0,239.235,239.235,238.5492,238.6604,1678.0
2022-06-06 10:20:00,257.96,258.36,257.84,258.16,4565.0,239.0589,239.4296,238.9477,239.2442,4565.0
2022-06-06 10:25:00,258.08,258.08,257.81,257.81,3106.0,239.1701,239.1701,238.9199,238.9199,3106.0
2022-06-06 10:30:00,258.0,258.4,257.65,258.24,3407.0,239.096,239.4667,238.7716,239.3184,3407.0
2022-06-06 10:35:00,258.3,258.49,258.06,258.42,6679.0,239.374,239.5501,239.1516,239.4852,6679.0
2022-06-06 10:40:00,258.5,258.6,258.26,258.6,4920.0,239.5593,239.652,239.3369,239.652,4920.0
2022-06-06 10:45:00,258.63,258.64,257.94,258.06,2648.0,239.6798,239.6891,239.0404,239.1516,2648.0
2022-06-06 10:50:00,258.0,258.3,257.5,257.66,3139.0,239.096,239.374,238.6326,238.7809,3139.0
2022-06-06 10:55:00,257.69,257.69,257.15,257.51,2969.0,238.8087,238.8087,238.3083,238.6419,2969.0
2022-06-06 11:00:00,257.63,257.71,257.13,257.19,3961.0,238.7531,238.8272,238.2897,238.3453,3961.0
2022-06-06 11:05:00,257.26,257.46,257.06,257.25,3192.0,238.4102,238.5955,238.2248,238.4009,3192.0
2022-06-06 11:10:00,257.35,257.35,256.79,256.9,5394.0,238.4936,238.4936,237.9746,238.0766,5394.0
2022-06-06 11:15:00,257.06,257.06,256.33,256.42,3745.0,238.2248,238.2248,237.5483,237.6317,3745.0
2022-06-06 11:20:00,256.25,256.37,255.77,255.77,5464.0,237.4742,237.5854,237.0294,237.0294,5464.0
2022-06-06 11:25:00,255.51,255.75,255.06,255.5,15019.0,236.7884,237.0108,236.3714,236.7791,15019.0
2022-06-06 11:30:00,255.58,255.96,254.96,255.07,10208.0,236.8533,237.2054,236.2787,236.3807,10208.0
2022-06-06 11:35:00,255.0,255.05,254.69,254.69,5120.0,236.3158,236.3621,236.0285,236.0285,5120.0
2022-06-06 11:40:00,254.76,255.48,254.76,255.22,8095.0,236.0934,236.7606,236.0934,236.5197,8095.0
2022-06-06 11:45:00,255.22,256.14,255.21,255.64,9227.0,236.5197,237.3723,236.5104,236.9089,9227.0
2022-06-06 11:50:00,255.55,256.01,255.54,255.94,3018.0,236.8255,237.2518,236.8162,237.1869,3018.0
2022-06-06 11:55:00,255.86,256.44,255.85,256.24,5520.0,237.1128,237.6503,237.1035,237.4649,5520.0
2022-06-06 12:00:00,256.18,256.51,255.6,255.69,4026.0,237.4093,237.7151,236.8718,236.9552,4026.0
2022-06-06 12:05:00,255.93,256.16,255.73,255.73,3522.0,237.1776,237.3908,236.9923,236.9923,3522.0
2022-06-06 12:10:00,255.63,255.85,255.53,255.84,2330.0,236.8996,237.1035,236.807,237.0942,2330.0
2022-06-06 12:15:00,255.82,256.44,255.7,256.4,4533.0,237.0757,237.6503,236.9645,237.6132,4533.0
2022-06-06 12:20:00,256.38,256.69,256.06,256.35,19761.0,237.5947,237.882,237.2981,237.5669,19761.0
2022-06-06 12:25:00,256.11,256.58,255.92,255.93,1599.0,237.3445,237.78,237.1684,237.1776,1599.0
2022-06-06 12:30:00,255.81,256.17,255.78,256.14,973.0,237.0664,237.4001,237.0386,237.3723,973.0
2022-06-06 12:35:00,256.12,256.15,255.74,255.98,103310.0,237.3537,237.3815,237.0016,237.224,103310.0
2022-06-06 12:40:00,255.91,256.79,255.89,256.79,11080.0,237.1591,237.9746,237.1406,237.9746,11080.0
2022-06-06 12:45:00,256.81,257.14,256.64,257.01,7346.0,237.9932,238.299,237.8356,238.1785,7346.0
2022-06-06 12:50:00,256.92,257.19,256.5,257.1,9346.0,238.0951,238.3453,237.7059,238.2619,9346.0
2022-06-06 12:55:00,257.07,257.52,257.05,257.17,4901.0,238.2341,238.6511,238.2156,238.3268,4901.0
2022-06-06 13:00:00,257.01,257.11,256.67,256.69,2082.0,238.1785,238.2712,237.8634,237.882,2082.0
2022-06-06 13:05:00,256.8,256.8,256.58,256.69,2106.0,237.9839,237.9839,237.78,237.882,2106.0
2022-06-06 13:10:00,256.69,256.69,256.35,256.43,1778.0,237.882,237.882,237.5669,237.641,1778.0
2022-06-06 13:15:00,256.29,256.46,256.15,256.46,1897.0,237.5113,237.6688,237.3815,237.6688,1897.0
2022-06-06 13:20:00,256.5,256.62,256.38,256.62,4329.0,237.7059,237.8171,237.5947,237.8171,4329.0
2022-06-06 13:25:00,256.57,256.58,256.3,256.46,2644.0,237.7707,237.78,237.5205,237.6688,2644.0
2022-06-06 13:30:00,256.42,257.12,256.38,257.12,3351.0,237.6317,238.2804,237.5947,238.2804,3351.0
2022-06-06 13:35:00,257.06,257.99,257.05,257.79,11520.0,238.2248,239.0867,238.2156,238.9014,11520.0
2022-06-06 13:40:00,257.86,258.53,257.85,257.99,10334.0,238.9662,239.5871,238.957,239.0867,10334.0
2022-06-06 13:45:00,258.04,258.06,257.7,257.9,5317.0,239.133,239.1516,238.818,239.0033,5317.0
2022-06-06 13:50:00,257.88,258.19,257.69,257.77,6651.0,238.9848,239.272,238.8087,238.8828,6651.0
2022-06-06 13:55:00,257.74,258.27,257.61,258.24,4801.0,238.855,239.3462,238.7345,239.3184,4801.0
2022-06-06 14:00:00,258.22,258.33,257.91,257.95,4688.0,239.2999,239.4018,239.0126,239.0496,4688.0
2022-06-06 14:05:00,257.9,258.09,257.71,257.86,2073.0,239.0033,239.1794,238.8272,238.9662,2073.0
2022-06-06 14:10:00,257.96,257.96,257.75,257.94,4636.0,239.0589,239.0589,238.8643,239.0404,4636.0
2022-06-06 14:15:00,257.76,257.8,257.58,257.79,2020.0,238.8736,238.9106,238.7067,238.9014,2020.0
2022-06-06 14:20:00,257.66,257.83,257.5,257.59,9511.0,238.7809,238.9384,238.6326,238.716,9511.0
2022-06-06 14:25:00,257.59,257.59,256.93,257.1,1604.0,238.716,238.716,238.1044,238.2619,1604.0
2022-06-06 14:30:00,257.23,257.37,257.1,257.37,4040.0,238.3824,238.5121,238.2619,238.5121,4040.0
2022-06-06 14:35:00,257.3,257.84,257.3,257.69,9109.0,238.4473,238.9477,238.4473,238.8087,9109.0
2022-06-06 14:40:00,257.69,258.04,257.45,257.98,3060.0,238.8087,239.133,238.5863,239.0774,3060.0
2022-06-06 14:45:00,257.9,258.35,257.9,258.31,7410.0,239.0033,239.4203,239.0033,239.3833,7410.0
2022-06-06 14:50:00,258.12,258.34,257.56,258.28,7260.0,239.2072,239.4111,238.6882,239.3555,7260.0
2022-06-06 14:55:00,258.23,258.68,258.21,258.58,5965.0,239.3091,239.7261,239.2906,239.6335,5965.0
2022-06-06 15:00:00,258.42,258.61,258.33,258.54,6970.0,239.4852,239.6613,239.4018,239.5964,6970.0
2022-06-06 15:05:00,258.38,258.46,258.13,258.32,4548.0,239.4481,239.5223,239.2164,239.3925,4548.0
2022-06-06 15:10:00,258.16,258.42,258.07,258.4,5539.0,239.2442,239.4852,239.1608,239.4667,5539.0
2022-06-06 15:15:00,258.39,258.39,257.51,257.55,14426.0,239.4574,239.4574,238.6419,238.6789,14426.0
2022-06-06 15:20:00,257.39,257.82,257.18,257.74,8793.0,238.5307,238.9292,238.3361,238.855,8793.0
2022-06-06 15:25:00,257.72,257.85,257.49,257.64,6920.0,238.8365,238.957,238.6233,238.7623,6920.0
2022-06-06 15:30:00,257.57,257.8,257.34,257.35,13623.0,238.6975,238.9106,238.4843,238.4936,13623.0
2022-06-06 15:35:00,257.32,257.33,256.76,256.96,10848.0,238.4658,238.4751,237.9468,238.1322,10848.0
2022-06-06 15:40:00,256.93,257.3,256.82,257.11,10423.0,238.1044,238.4473,238.0024,238.2712,10423.0
2022-06-06 15:45:00,257.17,257.23,256.7,256.76,11855.0,238.3268,238.3824,237.8912,237.9468,11855.0
2022-06-06 15:50:00,256.74,257.6,256.74,257.6,21165.0,237.9283,238.7253,237.9283,238.7253,21165.0
2022-06-06 15:55:00,257.54,257.88,257.21,257.53,57477.0,238.6697,238.9848,238.3639,238.6604,57477.0
2022-06-07 09:30:00,256.43,257.78,255.81,257.43,31137.0,237.641,238.8921,237.0664,238.5677,31137.0
2022-06-07 09:35:00,256.96,257.43,255.87,256.1,8451.0,238.1322,238.5677,237.122,237.3352,8451.0
2022-06-07 09:40:00,255.82,256.48,255.71,255.79,3803.0,237.0757,237.6873,236.9738,237.0479,3803.0
2022-06-07 09:45:00,255.87,255.87,254.86,255.31,6480.0,237.122,237.122,236.186,236.6031,6480.0
2022-06-07 09:50:00,255.52,255.71,255.19,255.59,3314.0,236.7977,236.9738,236.4919,236.8626,3314.0
2022-06-07 09:55:00,255.45,255.67,254.82,255.67,8858.0,236.7328,236.9367,236.149,236.9367,8858.0
2022-06-07 10:00:00,255.33,255.81,255.22,255.33,8338.0,236.6216,237.0664,236.5197,236.6216,8338.0
2022-06-07 10:05:00,255.38,256.85,255.33,256.63,13436.0,236.6679,238.0302,236.6216,237.8264,13436.0
2022-06-07 10:10:00,256.88,257.35,256.07,256.07,8994.0,238.058,238.4936,237.3074,237.3074,8994.0
2022-06-07 10:15:00,256.05,256.58,256.05,256.57,2968.0,237.2889,237.78,237.2889,237.7707,2968.0
2022-06-07 10:20:00,256.68,257.17,256.42,256.56,10083.0,237.8727,238.3268,237.6317,237.7615,10083.0
2022-06-07 10:25:00,256.49,257.34,256.49,256.99,11022.0,237.6966,238.4843,237.6966,238.16,11022.0
2022-06-07 10:30:00,257.12,257.86,257.08,257.51,5236.0,238.2804,238.9662,238.2434,238.6419,5236.0
2022-06-07 10:35:00,257.52,257.91,257.24,257.86,4130.0,238.6511,239.0126,238.3917,238.9662,4130.0
2022-06-07 10:40:00,257.79,258.47,257.72,258.24,7011.0,238.9014,239.5315,238.8365,239.3184,7011.0
2022-06-07 10:45:00,258.43,258.63,258.2,258.61,3999.0,239.4945,239.6798,239.2813,239.6613,3999.0
2022-06-07 10:50:00,258.49,258.55,258.23,258.37,3188.0,239.5501,239.6057,239.3091,239.4389,3188.0
2022-06-07 10:55:00,258.3,258.35,257.68,257.79,2638.0,239.374,239.4203,238.7994,238.9014,2638.0
2022-06-07 11:00:00,257.73,257.8,257.34,257.53,5257.0,238.8458,238.9106,238.4843,238.6604,5257.0
2022-06-07 11:05:00,257.58,257.97,257.48,257.97,1308.0,238.7067,239.0682,238.6141,239.0682,1308.0
2022-06-07 11:10:00,257.94,258.02,257.67,257.67,2204.0,239.0404,239.1145,238.7902,238.7902,2204.0
2022-06-07 11:15:00,257.7,257.76,257.28,257.32,2384.0,238.818,238.8736,238.4287,238.4658,2384.0
2022-06-07 11:20:00,257.38,257.93,257.37,257.63,13173.0,238.5214,239.0311,238.5121,238.7531,13173.0
2022-06-07 11:25:00,257.58,257.69,257.36,257.39,2463.0,238.7067,238.8087,238.5029,238.5307,2463.0
2022-06-07 11:30:00,257.36,257.36,256.52,256.89,7037.0,238.5029,238.5029,237.7244,238.0673,7037.0
2022-06-07 11:35:00,256.89,257.03,256.56,257.03,3323.0,238.0673,238.197,237.7615,238.197,3323.0
2022-06-07 11:40:00,257.01,257.16,256.79,256.94,3406.0,238.1785,238.3175,237.9746,238.1136,3406.0
2022-06-07 11:45:00,256.98,257.24,256.71,256.82,3100.0,238.1507,238.3917,237.9005,238.0024,3100.0
2022-06-07 11:50:00,256.82,256.91,256.71,256.87,3622.0,238.0024,238.0858,237.9005,238.0488,3622.0
2022-06-07 11:55:00,256.82,257.26,256.74,257.13,3627.0,238.0024,238.4102,237.9283,238.2897,3627.0
2022-06-07 12:00:00,257.09,257.28,257.0,257.16,3745.0,238.2526,238.4287,238.1692,238.3175,3745.0
2022-06-07 12:05:00,257.2,257.31,257.04,257.24,3144.0,238.3546,238.4565,238.2063,238.3917,3144.0
2022-06-07 12:10:00,257.34,258.13,257.33,257.75,9761.0,238.4843,239.2164,238.4751,238.8643,9761.0
2022-06-07 12:15:00,257.68,257.69,257.03,257.27,7581.0,238.7994,238.8087,238.197,238.4195,7581.0
2022-06-07 12:20:00,257.2,257.69,257.2,257.69,9577.0,238.3546,238.8087,238.3546,238.8087,9577.0
2022-06-07 12:25:00,257.63,258.13,257.55,258.04,6438.0,238.7531,239.2164,238.6789,239.133,6438.0
2022-06-07 12:30:00,257.99,258.01,257.83,257.95,2472.0,239.0867,239.1052,238.9384,239.0496,2472.0
2022-06-07 12:35:00,257.9,258.09,257.81,258.06,6120.0,239.0033,239.1794,238.9199,239.1516,6120.0
2022-06-07 12:40:00,258.12,258.28,258.1,258.18,3861.0,239.2072,239.3555,239.1886,239.2628,3861.0
2022-06-07 12:45:00,258.07,258.17,257.99,258.12,3010.0,239.1608,239.2535,239.0867,239.2072,3010.0
2022-06-07 12:50:00,258.13,258.22,257.75,258.03,4616.0,239.2164,239.2999,238.8643,239.1238,4616.0
2022-06-07 12:55:00,257.97,258.06,257.73,258.04,5501.0,239.0682,239.1516,238.8458,239.133,5501.0
2022-06-07 13:00:00,258.11,259.15,258.11,259.03,15842.0,239.1979,240.1617,239.1979,240.0505,15842.0
2022-06-07 13:05:00,259.13,259.41,258.92,259.04,17878.0,240.1432,240.4027,239.9486,240.0598,17878.0
2022-06-07 13:10:00,258.94,258.94,258.16,258.38,3578.0,239.9671,239.9671,239.2442,239.4481,3578.0
2022-06-07 13:15:00,258.35,258.94,258.35,258.79,3194.0,239.4203,239.9671,239.4203,239.8281,3194.0
2022-06-07 13:20:00,258.87,259.07,258.81,258.92,4068.0,239.9022,240.0876,239.8466,239.9486,4068.0
2022-06-07 13:25:00,258.88,259.04,258.66,258.91,4788.0,239.9115,240.0598,239.7076,239.9393,4788.0
2022-06-07 13:30:00,258.97,259.14,258.86,259.08,3126.0,239.9949,240.1524,239.893,240.0968,3126.0
2022-06-07 13:35:00,259.15,259.15,258.54,258.63,7654.0,240.1617,240.1617,239.5964,239.6798,7654.0
2022-06-07 13:40:00,258.52,258.96,258.51,258.84,7517.0,239.5779,239.9856,239.5686,239.8744,7517.0
2022-06-07 13:45:00,258.81,258.86,258.43,258.52,2843.0,239.8466,239.893,239.4945,239.5779,2843.0
2022-06-07 13:50:00,258.56,258.68,258.34,258.34,3194.0,239.6149,239.7261,239.4111,239.4111,3194.0
2022-06-07 13:55:00,258.27,258.37,258.17,258.22,1702.0,239.3462,239.4389,239.2535,239.2999,1702.0
2022-06-07 14:00:00,258.03,258.2,257.94,258.2,3322.0,239.1238,239.2813,239.0404,239.2813,3322.0
2022-06-07 14:05:00,258.09,258.49,257.97,258.38,3964.0,239.1794,239.5501,239.0682,239.4481,3964.0
2022-06-07 14:10:00,258.4,258.49,258.26,258.37,2726.0,239.4667,239.5501,239.3369,239.4389,2726.0
2022-06-07 14:15:00,258.41,258.41,258.14,258.17,2579.0,239.4759,239.4759,239.2257,239.2535,2579.0
2022-06-07 14:20:00,258.08,258.68,258.06,258.68,4796.0,239.1701,239.7261,239.1516,239.7261,4796.0
2022-06-07 14:25:00,258.72,258.75,258.55,258.73,5386.0,239.7632,239.791,239.6057,239.7725,5386.0
2022-06-07 14:30:00,258.8,259.7,258.79,259.45,14672.0,239.8374,240.6714,239.8281,240.4397,14672.0
2022-06-07 14:35:00,259.47,259.47,259.06,259.36,3534.0,240.4583,240.4583,240.0783,240.3563,3534.0
2022-06-07 14:40:00,259.32,259.36,258.52,258.52,4870.0,240.3193,240.3563,239.5779,239.5779,4870.0
2022-06-07 14:45:00,258.55,258.72,258.28,258.28,4186.0,239.6057,239.7632,239.3555,239.3555,4186.0
2022-06-07 14:50:00,258.31,258.61,258.31,258.47,5464.0,239.3833,239.6613,239.3833,239.5315,5464.0
2022-06-07 14:55:00,258.42,258.56,258.35,258.55,1401.0,239.4852,239.6149,239.4203,239.6057,1401.0
2022-06-07 15:00:00,258.55,258.81,258.48,258.78,2980.0,239.6057,239.8466,239.5408,239.8188,2980.0
2022-06-07 15:05:00,258.55,258.79,258.55,258.74,1303.0,239.6057,239.8281,239.6057,239.7818,1303.0
2022-06-07 15:10:00,258.82,259.05,258.64,259.05,4608.0,239.8559,240.069,239.6891,240.069,4608.0
2022-06-07 15:15:00,259.09,259.64,259.05,259.61,5772.0,240.1061,240.6158,240.069,240.588,5772.0
2022-06-07 15:20:00,259.5,259.82,259.48,259.62,7705.0,240.4861,240.7826,240.4675,240.5973,7705.0
2022-06-07 15:25:00,259.62,259.88,259.48,259.73,6805.0,240.5973,240.8382,240.4675,240.6992,6805.0
2022-06-07 15:30:00,259.77,260.68,259.76,260.68,22511.0,240.7363,241.5796,240.727,241.5796,22511.0
2022-06-07 15:35:00,260.68,261.12,260.43,260.61,30251.0,241.5796,241.9874,241.3479,241.5147,30251.0
2022-06-07 15:40:00,260.65,260.9,260.58,260.85,13411.0,241.5518,241.7835,241.4869,241.7371,13411.0
2022-06-07 15:45:00,260.85,260.96,260.68,260.83,18130.0,241.7371,241.8391,241.5796,241.7186,18130.0
2022-06-07 15:50:00,260.81,261.04,260.68,260.81,45402.0,241.7001,241.9132,241.5796,241.7001,45402.0
2022-06-07 15:55:00,260.84,261.07,260.73,260.87,79336.0,241.7279,241.941,241.6259,241.7557,79336.0
2022-06-08 09:30:00,258.59,260.08,258.29,260.07,22752.0,239.6427,241.0236,239.3647,241.0143,22752.0
2022-06-08 09:35:00,259.74,260.27,259.07,259.86,4399.0,240.7085,241.1996,240.0876,240.8197,4399.0
2022-06-08 09:40:00,260.04,260.42,259.76,259.86,9529.0,240.9865,241.3387,240.727,240.8197,9529.0
2022-06-08 09:45:00,259.91,261.02,259.83,261.02,18768.0,240.866,241.8947,240.7919,241.8947,18768.0
2022-06-08 09:50:00,260.68,261.59,260.53,261.59,6039.0,241.5796,242.4229,241.4406,242.4229,6039.0
2022-06-08 09:55:00,261.94,262.07,261.43,261.57,5918.0,242.7473,242.8678,242.2746,242.4044,5918.0
2022-06-08 10:00:00,261.7,262.06,261.7,261.99,7790.0,242.5249,242.8585,242.5249,242.7936,7790.0
2022-06-08 10:05:00,262.02,262.02,261.13,261.18,5626.0,242.8214,242.8214,241.9966,242.043,5626.0
2022-06-08 10:10:00,261.08,261.16,260.53,260.54,5676.0,241.9503,242.0244,241.4406,241.4499,5676.0
2022-06-08 10:15:00,260.48,260.53,259.73,259.95,6016.0,241.3943,241.4406,240.6992,240.9031,6016.0
2022-06-08 10:20:00,260.01,260.29,260.01,260.25,2976.0,240.9587,241.2182,240.9587,241.1811,2976.0
2022-06-08 10:25:00,260.2,260.3,259.95,260.01,2303.0,241.1348,241.2274,240.9031,240.9587,2303.0
2022-06-08 10:30:00,259.96,260.2,259.43,259.65,328999.0,240.9124,241.1348,240.4212,240.6251,328999.0
2022-06-08 10:35:00,259.76,260.11,259.61,259.73,7666.0,240.727,241.0514,240.588,240.6992,7666.0
2022-06-08 10:40:00,259.67,259.67,257.8,258.36,4252.0,240.6436,240.6436,238.9106,239.4296,4252.0
2022-06-08 10:45:00,258.44,258.52,258.29,258.33,1349.0,239.5037,239.5779,239.3647,239.4018,1349.0
2022-06-08 10:50:00,258.34,258.34,257.34,257.41,8969.0,239.4111,239.4111,238.4843,238.5492,8969.0
2022-06-08 10:55:00,257.34,258.08,257.33,258.04,5341.0,238.4843,239.1701,238.4751,239.133,5341.0
2022-06-08 11:00:00,258.06,258.45,257.94,257.97,3963.0,239.1516,239.513,239.0404,239.0682,3963.0
2022-06-08 11:05:00,257.94,257.97,257.7,257.74,750.0,239.0404,239.0682,238.818,238.855,750.0
2022-06-08 11:10:00,257.78,257.79,257.45,257.45,3655.0,238.8921,238.9014,238.5863,238.5863,3655.0
2022-06-08 11:15:00,257.59,257.79,257.44,257.66,3777.0,238.716,238.9014,238.577,238.7809,3777.0
2022-06-08 11:20:00,257.55,257.55,256.97,256.98,2836.0,238.6789,238.6789,238.1414,238.1507,2836.0
2022-06-08 11:25:00,256.9,257.06,256.78,257.06,8578.0,238.0766,238.2248,237.9654,238.2248,8578.0
2022-06-08 11:30:00,256.92,256.98,256.65,256.7,5328.0,238.0951,238.1507,237.8449,237.8912,5328.0
2022-06-08 11:35:00,256.76,256.76,256.41,256.52,1832.0,237.9468,237.9468,237.6225,237.7244,1832.0
2022-06-08 11:40:00,256.53,256.73,255.72,255.72,4605.0,237.7337,237.919,236.983,236.983,4605.0
2022-06-08 11:45:00,255.79,256.07,255.57,255.93,3126.0,237.0479,237.3074,236.844,237.1776,3126.0
2022-06-08 11:50:00,255.91,255.99,255.66,255.86,4575.0,237.1591,237.2332,236.9274,237.1128,4575.0
2022-06-08 11:55:00,255.82,255.96,255.7,255.92,9516.0,237.0757,237.2054,236.9645,237.1684,9516.0
2022-06-08 12:00:00,255.91,256.5,255.83,256.02,22648.0,237.1591,237.7059,237.085,237.261,22648.0
2022-06-08 12:05:00,256.09,256.09,255.27,255.4,38964.0,237.3259,237.3259,236.566,236.6865,38964.0
2022-06-08 12:10:00,255.44,255.78,255.37,255.75,3419.0,236.7235,237.0386,236.6587,237.0108,3419.0
2022-06-08 12:15:00,255.68,255.89,255.42,255.89,5460.0,236.946,237.1406,236.705,237.1406,5460.0
2022-06-08 12:20:00,255.84,256.14,255.8,255.89,4336.0,237.0942,237.3723,237.0572,237.1406,4336.0
2022-06-08 12:25:00,255.92,255.93,255.59,255.59,34188.0,237.1684,237.1776,236.8626,236.8626,34188.0
2022-06-08 12:30:00,255.61,255.67,255.13,255.26,6776.0,236.8811,236.9367,236.4363,236.5567,6776.0
2022-06-08 12:35:00,255.21,255.33,254.75,254.75,5655.0,236.5104,236.6216,236.0841,236.0841,5655.0
2022-06-08 12:40:00,254.75,254.86,254.69,254.7,7300.0,236.0841,236.186,236.0285,236.0378,7300.0
2022-06-08 12:45:00,254.75,255.18,254.75,255.18,7064.0,236.0841,236.4826,236.0841,236.4826,7064.0
2022-06-08 12:50:00,255.17,255.18,255.07,255.07,11922.0,236.4733,236.4826,236.3807,236.3807,11922.0
2022-06-08 12:55:00,254.99,255.21,254.9,255.08,3669.0,236.3065,236.5104,236.2231,236.3899,3669.0
2022-06-08 13:00:00,255.14,255.17,254.75,254.92,2263.0,236.4455,236.4733,236.0841,236.2416,2263.0
2022-06-08 13:05:00,254.75,254.94,254.74,254.94,3674.0,236.0841,236.2602,236.0748,236.2602,3674.0
2022-06-08 13:10:00,254.79,254.83,254.56,254.58,1748.0,236.1212,236.1582,235.908,235.9266,1748.0
2022-06-08 13:15:00,254.59,254.85,254.5,254.85,3013.0,235.9358,236.1768,235.8524,236.1768,3013.0
2022-06-08 13:20:00,254.73,254.74,254.65,254.74,1802.0,236.0656,236.0748,235.9914,236.0748,1802.0
2022-06-08 13:25:00,254.66,254.79,254.5,254.74,7150.0,236.0007,236.1212,235.8524,236.0748,7150.0
2022-06-08 13:30:00,254.66,254.8,254.52,254.72,10488.0,236.0007,236.1304,235.871,236.0563,10488.0
2022-06-08 13:35:00,254.45,254.61,253.92,254.03,3041.0,235.8061,235.9544,235.3149,235.4169,3041.0
2022-06-08 13:40:00,254.1,254.54,254.01,254.54,3573.0,235.4817,235.8895,235.3983,235.8895,3573.0
2022-06-08 13:45:00,254.62,254.99,254.4,254.83,11847.0,235.9636,236.3065,235.7597,236.1582,11847.0
2022-06-08 13:50:00,254.93,254.93,254.57,254.73,3223.0,236.2509,236.2509,235.9173,236.0656,3223.0
2022-06-08 13:55:00,254.75,254.89,254.64,254.81,5937.0,236.0841,236.2138,235.9822,236.1397,5937.0
2022-06-08 14:00:00,254.71,254.71,254.29,254.29,2137.0,236.047,236.047,235.6578,235.6578,2137.0
2022-06-08 14:05:00,254.17,254.27,253.93,254.12,6261.0,235.5466,235.6393,235.3242,235.5003,6261.0
2022-06-08 14:10:00,254.13,254.13,253.93,254.07,2632.0,235.5095,235.5095,235.3242,235.4539,2632.0
2022-06-08 14:15:00,254.16,254.29,254.16,254.21,4688.0,235.5373,235.6578,235.5373,235.5837,4688.0
2022-06-08 14:20:00,254.25,254.31,253.94,254.31,6951.0,235.6207,235.6763,235.3335,235.6763,6951.0
2022-06-08 14:25:00,254.31,254.31,253.91,254.24,4699.0,235.6763,235.6763,235.3057,235.6115,4699.0
2022-06-08 14:30:00,254.23,254.41,254.07,254.08,8515.0,235.6022,235.769,235.4539,235.4632,8515.0
2022-06-08 14:35:00,254.05,254.05,253.64,253.7,2944.0,235.4354,235.4354,235.0554,235.111,2944.0
2022-06-08 14:40:00,253.79,254.12,253.72,254.07,3843.0,235.1944,235.5003,235.1296,235.4539,3843.0
2022-06-08 14:45:00,254.06,254.19,253.52,253.64,2440.0,235.4447,235.5651,234.9442,235.0554,2440.0
2022-06-08 14:50:00,253.58,253.62,252.75,252.87,5340.0,234.9998,235.0369,234.2306,234.3419,5340.0
2022-06-08 14:55:00,252.95,253.22,252.92,253.14,5183.0,234.416,234.6662,234.3882,234.5921,5183.0
2022-06-08 15:00:00,253.14,253.25,252.86,252.97,12188.0,234.5921,234.694,234.3326,234.4345,12188.0
2022-06-08 15:05:00,252.84,252.89,252.3,252.34,3726.0,234.3141,234.3604,233.8136,233.8507,3726.0
2022-06-08 15:10:00,252.25,253.11,252.24,253.05,20867.0,233.7673,234.5643,233.758,234.5087,20867.0
2022-06-08 15:15:00,253.15,253.38,252.98,253.11,8831.0,234.6013,234.8145,234.4438,234.5643,8831.0
2022-06-08 15:20:00,253.16,253.39,252.99,253.24,25847.0,234.6106,234.8238,234.4531,234.6847,25847.0
2022-06-08 15:25:00,253.3,253.41,253.24,253.37,7718.0,234.7403,234.8423,234.6847,234.8052,7718.0
2022-06-08 15:30:00,253.35,253.77,253.3,253.73,19444.0,234.7867,235.1759,234.7403,235.1388,19444.0
2022-06-08 15:35:00,253.73,254.02,253.54,253.59,20160.0,235.1388,235.4076,234.9628,235.0091,20160.0
2022-06-08 15:40:00,253.59,253.79,253.43,253.79,16727.0,235.0091,235.1944,234.8608,235.1944,16727.0
2022-06-08 15:45:00,253.77,253.77,252.7,252.73,15053.0,235.1759,235.1759,234.1843,234.2121,15053.0
2022-06-08 15:50:00,252.75,253.13,252.66,253.0,26075.0,234.2306,234.5828,234.1472,234.4623,26075.0
2022-06-08 15:55:00,253.03,253.14,252.25,252.32,88306.0,234.4901,234.5921,233.7673,233.8322,88306.0
2022-06-09 09:30:00,250.0,251.22,249.66,251.17,21567.0,231.6821,232.8128,231.3671,232.7664,21567.0
2022-06-09 09:35:00,251.79,252.07,251.43,252.01,2726.0,233.341,233.6005,233.0074,233.5449,2726.0
2022-06-09 09:40:00,251.95,252.38,251.43,252.38,6628.0,233.4893,233.8878,233.0074,233.8878,6628.0
2022-06-09 09:45:00,252.26,253.96,252.26,253.46,6922.0,233.7765,235.352,233.7765,234.8886,6922.0
2022-06-09 09:50:00,253.63,254.71,253.53,254.71,3334.0,235.0462,236.047,234.9535,236.047,3334.0
2022-06-09 09:55:00,254.52,254.91,254.43,254.74,9589.0,235.871,236.2324,235.7875,236.0748,9589.0
2022-06-09 10:00:00,254.81,254.93,254.6,254.69,9383.0,236.1397,236.2509,235.9451,236.0285,9383.0
2022-06-09 10:05:00,254.65,254.71,254.15,254.28,33870.0,235.9914,236.047,235.5281,235.6485,33870.0
2022-06-09 10:10:00,254.3,254.55,253.82,253.91,8662.0,235.6671,235.8988,235.2222,235.3057,8662.0
2022-06-09 10:15:00,253.99,254.36,253.79,254.04,2615.0,235.3798,235.7227,235.1944,235.4261,2615.0
2022-06-09 10:20:00,254.47,255.17,254.47,255.12,13508.0,235.8246,236.4733,235.8246,236.427,13508.0
2022-06-09 10:25:00,255.19,255.37,254.79,255.3,5744.0,236.4919,236.6587,236.1212,236.5938,5744.0
2022-06-09 10:30:00,255.45,256.4,255.45,255.83,52293.0,236.7328,237.6132,236.7328,237.085,52293.0
2022-06-09 10:35:00,255.76,255.98,255.5,255.76,12319.0,237.0201,237.224,236.7791,237.0201,12319.0
2022-06-09 10:40:00,255.75,255.8,254.92,255.34,5282.0,237.0108,237.0572,236.2416,236.6309,5282.0
2022-06-09 10:45:00,255.48,255.62,255.18,255.3,12784.0,236.7606,236.8904,236.4826,236.5938,12784.0
2022-06-09 10:50:00,255.19,255.19,254.13,254.16,1089.0,236.4919,236.4919,235.5095,235.5373,1089.0
2022-06-09 10:55:00,254.06,254.9,253.99,254.74,3084.0,235.4447,236.2231,235.3798,236.0748,3084.0
2022-06-09 11:00:00,254.8,254.8,253.6,253.6,2978.0,236.1304,236.1304,235.0184,235.0184,2978.0
2022-06-09 11:05:00,253.68,254.42,253.67,254.4,5022.0,235.0925,235.7783,235.0832,235.7597,5022.0
2022-06-09 11:10:00,254.27,254.92,254.25,254.92,4385.0,235.6393,236.2416,235.6207,236.2416,4385.0
2022-06-09 11:15:00,255.03,255.06,254.75,254.78,3440.0,236.3436,236.3714,236.0841,236.1119,3440.0
2022-06-09 11:20:00,254.85,255.17,254.85,254.93,2327.0,236.1768,236.4733,236.1768,236.2509,2327.0
2022-06-09 11:25:00,254.98,255.28,254.78,255.28,5865.0,236.2973,236.5753,236.1119,236.5753,5865.0
2022-06-09 11:30:00,255.2,255.76,255.2,255.34,7779.0,236.5011,237.0201,236.5011,236.6309,7779.0
2022-06-09 11:35:00,255.3,255.55,255.0,255.27,3817.0,236.5938,236.8255,236.3158,236.566,3817.0
2022-06-09 11:40:00,255.35,256.05,255.35,255.79,2872.0,236.6401,237.2889,236.6401,237.0479,2872.0
2022-06-09 11:45:00,255.69,255.82,254.74,254.74,1583.0,236.9552,237.0757,236.0748,236.0748,1583.0
2022-06-09 11:50:00,254.5,255.02,254.49,255.02,5947.0,235.8524,236.3343,235.8432,236.3343,5947.0
2022-06-09 11:55:00,255.09,255.1,254.75,254.94,5650.0,236.3992,236.4085,236.0841,236.2602,5650.0
2022-06-09 12:00:00,254.84,255.17,254.75,254.9,4444.0,236.1675,236.4733,236.0841,236.2231,4444.0
2022-06-09 12:05:00,254.89,255.15,254.85,255.15,2967.0,236.2138,236.4548,236.1768,236.4548,2967.0
2022-06-09 12:10:00,255.08,255.08,254.74,254.99,6216.0,236.3899,236.3899,236.0748,236.3065,6216.0
2022-06-09 12:15:00,254.83,254.89,254.52,254.89,3464.0,236.1582,236.2138,235.871,236.2138,3464.0
2022-06-09 12:20:00,255.05,255.2,254.92,255.07,3896.0,236.3621,236.5011,236.2416,236.3807,3896.0
2022-06-09 12:25:00,255.15,255.37,255.15,255.36,2510.0,236.4548,236.6587,236.4548,236.6494,2510.0
2022-06-09 12:30:00,255.29,255.8,255.29,255.61,6051.0,236.5845,237.0572,236.5845,236.8811,6051.0
2022-06-09 12:35:00,255.59,255.8,255.55,255.79,1604.0,236.8626,237.0572,236.8255,237.0479,1604.0
2022-06-09 12:40:00,255.87,256.06,255.72,255.98,3147.0,237.122,237.2981,236.983,237.224,3147.0
2022-06-09 12:45:00,255.89,256.01,255.5,255.5,2805.0,237.1406,237.2518,236.7791,236.7791,2805.0
2022-06-09 12:50:00,255.66,255.71,254.8,254.8,3594.0,236.9274,236.9738,236.1304,236.1304,3594.0
2022-06-09 12:55:00,255.02,255.54,254.92,255.54,4307.0,236.3343,236.8162,236.2416,236.8162,4307.0
2022-06-09 13:00:00,255.5,255.76,255.46,255.76,2952.0,236.7791,237.0201,236.7421,237.0201,2952.0
2022-06-09 13:05:00,255.94,256.66,255.86,256.14,27801.0,237.1869,237.8542,237.1128,237.3723,27801.0
2022-06-09 13:10:00,256.13,256.68,256.06,256.44,5347.0,237.363,237.8727,237.2981,237.6503,5347.0
2022-06-09 13:15:00,256.44,256.55,256.3,256.31,7647.0,237.6503,237.7522,237.5205,237.5298,7647.0
2022-06-09 13:20:00,256.4,256.75,256.09,256.17,9328.0,237.6132,237.9376,237.3259,237.4001,9328.0
2022-06-09 13:25:00,256.09,256.8,256.05,256.49,25511.0,237.3259,237.9839,237.2889,237.6966,25511.0
2022-06-09 13:30:00,256.42,256.63,256.21,256.63,5171.0,237.6317,237.8264,237.4371,237.8264,5171.0
2022-06-09 13:35:00,256.62,256.72,256.31,256.68,6129.0,237.8171,237.9098,237.5298,237.8727,6129.0
2022-06-09 13:40:00,256.75,256.75,256.45,256.62,12981.0,237.9376,237.9376,237.6595,237.8171,12981.0
2022-06-09 13:45:00,256.68,257.17,256.67,256.9,17023.0,237.8727,238.3268,237.8634,238.0766,17023.0
2022-06-09 13:50:00,256.85,256.93,256.49,256.72,4087.0,238.0302,238.1044,237.6966,237.9098,4087.0
2022-06-09 13:55:00,256.61,257.09,256.57,257.03,5714.0,237.8078,238.2526,237.7707,238.197,5714.0
2022-06-09 14:00:00,257.01,257.01,256.47,256.47,3027.0,238.1785,238.1785,237.6781,237.6781,3027.0
2022-06-09 14:05:00,256.47,256.71,256.33,256.6,3200.0,237.6781,237.9005,237.5483,237.7986,3200.0
2022-06-09 14:10:00,256.55,256.84,256.55,256.71,4360.0,237.7522,238.021,237.7522,237.9005,4360.0
2022-06-09 14:15:00,256.72,256.72,256.55,256.66,5807.0,237.9098,237.9098,237.7522,237.8542,5807.0
2022-06-09 14:20:00,256.7,256.74,256.27,256.27,8197.0,237.8912,237.9283,237.4927,237.4927,8197.0
2022-06-09 14:25:00,256.03,256.43,256.03,256.39,2732.0,237.2703,237.641,237.2703,237.6039,2732.0
2022-06-09 14:30:00,256.36,256.36,256.22,256.34,30052.0,237.5761,237.5761,237.4464,237.5576,30052.0
2022-06-09 14:35:00,256.32,256.38,255.86,255.86,3199.0,237.5391,237.5947,237.1128,237.1128,3199.0
2022-06-09 14:40:00,255.89,255.89,255.33,255.62,2495.0,237.1406,237.1406,236.6216,236.8904,2495.0
2022-06-09 14:45:00,255.69,255.92,255.64,255.68,4620.0,236.9552,237.1684,236.9089,236.946,4620.0
2022-06-09 14:50:00,255.73,255.88,255.65,255.7,6388.0,236.9923,237.1313,236.9182,236.9645,6388.0
2022-06-09 14:55:00,255.69,255.95,255.4,255.4,5901.0,236.9552,237.1962,236.6865,236.6865,5901.0
2022-06-09 15:00:00,255.32,255.42,255.03,255.07,4411.0,236.6123,236.705,236.3436,236.3807,4411.0
2022-06-09 15:05:00,255.01,255.14,254.96,254.99,2351.0,236.3251,236.4455,236.2787,236.3065,2351.0
2022-06-09 15:10:00,255.07,255.29,254.73,255.29,21697.0,236.3807,236.5845,236.0656,236.5845,21697.0
2022-06-09 15:15:00,255.18,255.72,255.16,255.64,9229.0,236.4826,236.983,236.4641,236.9089,9229.0
2022-06-09 15:20:00,255.66,255.71,255.21,255.41,4333.0,236.9274,236.9738,236.5104,236.6957,4333.0
2022-06-09 15:25:00,255.41,255.43,255.04,255.09,14119.0,236.6957,236.7143,236.3529,236.3992,14119.0
2022-06-09 15:30:00,255.03,255.1,254.8,254.86,22128.0,236.3436,236.4085,236.1304,236.186,22128.0
2022-06-09 15:35:00,254.88,255.36,254.82,255.14,30916.0,236.2046,236.6494,236.149,236.4455,30916.0
2022-06-09 15:40:00,255.12,255.13,254.3,254.47,24382.0,236.427,236.4363,235.6671,235.8246,24382.0
2022-06-09 15:45:00,254.46,254.55,254.19,254.52,41292.0,235.8154,235.8988,235.5651,235.871,41292.0
2022-06-09 15:50:00,254.51,254.81,253.71,254.09,80425.0,235.8617,236.1397,235.1203,235.4725,80425.0
2022-06-09 15:55:00,254.07,254.23,253.43,253.6,78499.0,235.4539,235.6022,234.8608,235.0184,78499.0
2022-06-10 09:30:00,249.08,250.28,248.35,248.35,23666.0,230.8296,231.9416,230.153,230.153,23666.0
2022-06-10 09:35:00,248.35,249.28,248.14,248.67,8818.0,230.153,231.0149,229.9584,230.4496,8818.0
2022-06-10 09:40:00,248.33,249.45,248.33,249.37,11790.0,230.1345,231.1724,230.1345,231.0983,11790.0
2022-06-10 09:45:00,249.57,251.03,249.55,250.78,29544.0,231.2836,232.6367,231.2651,232.405,29544.0
2022-06-10 09:50:00,250.54,251.98,250.53,250.98,33308.0,232.1826,233.5171,232.1733,232.5903,33308.0
2022-06-10 09:55:00,250.88,251.11,249.18,249.21,7095.0,232.4977,232.7108,230.9222,230.95,7095.0
2022-06-10 10:00:00,249.15,249.33,247.85,248.38,12083.0,230.8944,231.0612,229.6897,230.1808,12083.0
2022-06-10 10:05:00,248.37,249.11,248.36,248.49,15561.0,230.1716,230.8574,230.1623,230.2828,15561.0
2022-06-10 10:10:00,248.49,248.95,248.32,248.95,18338.0,230.2828,230.7091,230.1252,230.7091,18338.0
2022-06-10 10:15:00,248.9,249.49,248.81,249.48,21026.0,230.6627,231.2095,230.5793,231.2002,21026.0
2022-06-10 10:20:00,249.5,249.78,249.0,249.05,27303.0,231.2188,231.4783,230.7554,230.8018,27303.0
2022-06-10 10:25:00,249.05,249.91,248.91,249.26,21182.0,230.8018,231.5987,230.672,230.9964,21182.0
2022-06-10 10:30:00,249.03,249.03,248.32,248.78,3997.0,230.7832,230.7832,230.1252,230.5515,3997.0
2022-06-10 10:35:00,248.93,249.3,248.52,249.0,14533.0,230.6905,231.0334,230.3106,230.7554,14533.0
2022-06-10 10:40:00,248.92,249.05,247.35,247.35,107726.0,230.6813,230.8018,229.2263,229.2263,107726.0
2022-06-10 10:45:00,247.08,247.25,246.62,246.92,22067.0,228.9761,229.1336,228.5498,228.8278,22067.0
2022-06-10 10:50:00,246.99,248.22,246.99,248.22,9544.0,228.8927,230.0326,228.8927,230.0326,9544.0
2022-06-10 10:55:00,248.19,248.31,247.04,247.27,20161.0,230.0048,230.116,228.939,229.1522,20161.0
2022-06-10 11:00:00,247.25,247.79,247.23,247.66,8439.0,229.1336,229.6341,229.1151,229.5136,8439.0
2022-06-10 11:05:00,247.57,248.57,247.26,248.49,7639.0,229.4302,230.3569,229.1429,230.2828,7639.0
2022-06-10 11:10:00,248.52,248.68,248.11,248.68,14712.0,230.3106,230.4589,229.9306,230.4589,14712.0
2022-06-10 11:15:00,248.49,248.51,248.17,248.51,7351.0,230.2828,230.3013,229.9862,230.3013,7351.0
2022-06-10 11:20:00,248.58,248.99,248.1,248.1,5885.0,230.3662,230.7461,229.9214,229.9214,5885.0
2022-06-10 11:25:00,248.01,248.6,247.81,248.58,16076.0,229.838,230.3847,229.6526,230.3662,16076.0
2022-06-10 11:30:00,248.59,248.62,248.07,248.18,7131.0,230.3755,230.4033,229.8936,229.9955,7131.0
2022-06-10 11:35:00,248.19,248.71,247.98,248.39,11174.0,230.0048,230.4867,229.8102,230.1901,11174.0
2022-06-10 11:40:00,248.39,249.33,248.38,249.33,14080.0,230.1901,231.0612,230.1808,231.0612,14080.0
2022-06-10 11:45:00,249.23,249.45,248.78,248.83,5826.0,230.9686,231.1724,230.5515,230.5979,5826.0
2022-06-10 11:50:00,248.88,249.85,248.88,249.83,12348.0,230.6442,231.5431,230.6442,231.5246,12348.0
2022-06-10 11:55:00,249.74,250.32,249.58,250.1,21260.0,231.4412,231.9787,231.2929,231.7748,21260.0
2022-06-10 12:00:00,249.98,250.16,249.2,249.2,2611.0,231.6636,231.8304,230.9408,230.9408,2611.0
2022-06-10 12:05:00,249.04,249.53,249.03,249.37,6711.0,230.7925,231.2466,230.7832,231.0983,6711.0
2022-06-10 12:10:00,249.28,249.3,248.3,248.31,1900.0,231.0149,231.0334,230.1067,230.116,1900.0
2022-06-10 12:15:00,248.28,248.36,247.92,248.02,5594.0,230.0882,230.1623,229.7545,229.8472,5594.0
2022-06-10 12:20:00,248.23,248.58,247.87,248.05,4352.0,230.0418,230.3662,229.7082,229.875,4352.0
2022-06-10 12:25:00,247.96,248.32,247.92,248.27,2717.0,229.7916,230.1252,229.7545,230.0789,2717.0
2022-06-10 12:30:00,248.45,248.52,248.05,248.12,5759.0,230.2457,230.3106,229.875,229.9399,5759.0
2022-06-10 12:35:00,248.23,248.39,248.1,248.38,4316.0,230.0418,230.1901,229.9214,230.1808,4316.0
2022-06-10 12:40:00,248.29,248.85,248.29,248.74,4718.0,230.0974,230.6164,230.0974,230.5145,4718.0
2022-06-10 12:45:00,248.71,248.83,248.23,248.39,5288.0,230.4867,230.5979,230.0418,230.1901,5288.0
2022-06-10 12:50:00,248.3,248.68,248.18,248.54,7835.0,230.1067,230.4589,229.9955,230.3291,7835.0
2022-06-10 12:55:00,248.39,248.47,248.16,248.35,6284.0,230.1901,230.2642,229.977,230.153,6284.0
2022-06-10 13:00:00,248.47,248.47,247.95,248.3,7206.0,230.2642,230.2642,229.7823,230.1067,7206.0
2022-06-10 13:05:00,248.27,248.55,248.06,248.55,4093.0,230.0789,230.3384,229.8843,230.3384,4093.0
2022-06-10 13:10:00,248.58,248.62,248.2,248.28,4513.0,230.3662,230.4033,230.014,230.0882,4513.0
2022-06-10 13:15:00,248.23,248.35,248.08,248.34,3716.0,230.0418,230.153,229.9028,230.1438,3716.0
2022-06-10 13:20:00,248.44,248.49,248.29,248.42,5141.0,230.2364,230.2828,230.0974,230.2179,5141.0
2022-06-10 13:25:00,248.38,248.85,248.37,248.74,5185.0,230.1808,230.6164,230.1716,230.5145,5185.0
2022-06-10 13:30:00,248.64,248.64,248.07,248.35,4452.0,230.4218,230.4218,229.8936,230.153,4452.0
2022-06-10 13:35:00,248.41,248.65,248.4,248.55,3866.0,230.2086,230.4311,230.1994,230.3384,3866.0
2022-06-10 13:40:00,248.56,248.56,248.15,248.26,2992.0,230.3477,230.3477,229.9677,230.0696,2992.0
2022-06-10 13:45:00,248.25,248.81,248.11,248.77,7842.0,230.0604,230.5793,229.9306,230.5423,7842.0
2022-06-10 13:50:00,248.79,248.92,248.66,248.77,8617.0,230.5608,230.6813,230.4403,230.5423,8617.0
2022-06-10 13:55:00,248.77,248.93,248.5,248.93,6361.0,230.5423,230.6905,230.292,230.6905,6361.0
2022-06-10 14:00:00,248.78,248.85,248.57,248.57,8807.0,230.5515,230.6164,230.3569,230.3569,8807.0
2022-06-10 14:05:00,248.46,248.82,248.2,248.82,8084.0,230.255,230.5886,230.014,230.5886,8084.0
2022-06-10 14:10:00,248.86,249.0,248.65,248.71,6463.0,230.6257,230.7554,230.4311,230.4867,6463.0
2022-06-10 14:15:00,248.72,249.36,248.69,249.36,4209.0,230.4959,231.089,230.4681,231.089,4209.0
2022-06-10 14:20:00,249.46,249.66,249.36,249.43,3678.0,231.1817,231.3671,231.089,231.1539,3678.0
2022-06-10 14:25:00,249.51,249.51,249.03,249.04,4842.0,231.228,231.228,230.7832,230.7925,4842.0
2022-06-10 14:30:00,249.14,249.78,249.14,249.66,7551.0,230.8852,231.4783,230.8852,231.3671,7551.0
2022-06-10 14:35:00,249.68,249.68,249.19,249.2,3418.0,231.3856,231.3856,230.9315,230.9408,3418.0
2022-06-10 14:40:00,248.97,249.05,248.6,248.63,4295.0,230.7276,230.8018,230.3847,230.4125,4295.0
2022-06-10 14:45:00,248.67,249.14,248.67,249.14,5005.0,230.4496,230.8852,230.4496,230.8852,5005.0
2022-06-10 14:50:00,249.2,249.31,248.91,249.07,6081.0,230.9408,231.0427,230.672,230.8203,6081.0
2022-06-10 14:55:00,249.13,249.45,249.08,249.36,4172.0,230.8759,231.1724,230.8296,231.089,4172.0
2022-06-10 15:00:00,249.28,249.37,248.61,248.65,5807.0,231.0149,231.0983,230.394,230.4311,5807.0
2022-06-10 15:05:00,248.49,248.89,248.24,248.78,11102.0,230.2828,230.6535,230.0511,230.5515,11102.0
2022-06-10 15:10:00,248.81,249.14,248.73,249.14,5490.0,230.5793,230.8852,230.5052,230.8852,5490.0
2022-06-10 15:15:00,249.05,249.36,249.01,249.28,6521.0,230.8018,231.089,230.7647,231.0149,6521.0
2022-06-10 15:20:00,249.38,249.46,248.9,249.46,5325.0,231.1076,231.1817,230.6627,231.1817,5325.0
2022-06-10 15:25:00,249.58,250.38,249.58,250.03,4564.0,231.2929,232.0343,231.2929,231.7099,4564.0
2022-06-10 15:30:00,249.88,250.03,249.64,249.9,10302.0,231.5709,231.7099,231.3485,231.5895,10302.0
2022-06-10 15:35:00,249.92,250.44,249.74,250.25,10228.0,231.608,232.0899,231.4412,231.9138,10228.0
2022-06-10 15:40:00,250.15,250.23,249.13,249.15,9468.0,231.8212,231.8953,230.8759,230.8944,9468.0
2022-06-10 15:45:00,249.19,249.24,248.66,248.66,15964.0,230.9315,230.9778,230.4403,230.4403,15964.0
2022-06-10 15:50:00,248.6,249.06,248.51,248.79,25806.0,230.3847,230.811,230.3013,230.5608,25806.0
2022-06-10 15:55:00,248.81,248.94,248.11,248.2,74600.0,230.5793,230.6998,229.9306,230.014,74600.0
2022-06-13 09:30:00,244.18,244.21,243.25,243.27,30199.0,226.2886,226.3164,225.4267,225.4453,30199.0
2022-06-13 09:35:00,243.49,243.49,242.18,242.19,6759.0,225.6491,225.6491,224.4351,224.4444,6759.0
2022-06-13 09:40:00,241.55,242.58,241.44,242.58,7512.0,223.8513,224.8058,223.7493,224.8058,7512.0
2022-06-13 09:45:00,242.33,242.58,242.13,242.25,7700.0,224.5741,224.8058,224.3888,224.5,7700.0
2022-06-13 09:50:00,242.07,242.4,241.77,241.87,9271.0,224.3332,224.639,224.0552,224.1478,9271.0
2022-06-13 09:55:00,242.06,242.2,241.68,241.68,12808.0,224.3239,224.4537,223.9718,223.9718,12808.0
2022-06-13 10:00:00,241.77,242.38,241.72,242.18,21445.0,224.0552,224.6205,224.0088,224.4351,21445.0
2022-06-13 10:05:00,242.21,243.38,242.21,243.08,4586.0,224.4629,225.5472,224.4629,225.2692,4586.0
2022-06-13 10:10:00,243.04,243.04,242.03,242.41,11356.0,225.2321,225.2321,224.2961,224.6483,11356.0
2022-06-13 10:15:00,242.42,242.53,241.76,241.88,7605.0,224.6575,224.7595,224.0459,224.1571,7605.0
2022-06-13 10:20:00,241.9,241.91,240.94,241.27,8408.0,224.1756,224.1849,223.286,223.5918,8408.0
2022-06-13 10:25:00,241.34,241.48,240.63,240.79,8970.0,223.6567,223.7864,222.9987,223.147,8970.0
2022-06-13 10:30:00,240.84,241.88,240.84,241.45,7709.0,223.1933,224.1571,223.1933,223.7586,7709.0
2022-06-13 10:35:00,241.39,241.68,241.13,241.68,4062.0,223.703,223.9718,223.4621,223.9718,4062.0
2022-06-13 10:40:00,241.42,241.8,241.42,241.76,9123.0,223.7308,224.083,223.7308,224.0459,9123.0
2022-06-13 10:45:00,241.9,242.03,240.88,241.09,25716.0,224.1756,224.2961,223.2304,223.425,25716.0
2022-06-13 10:50:00,241.05,241.31,240.84,241.12,12995.0,223.3879,223.6289,223.1933,223.4528,12995.0
2022-06-13 10:55:00,241.14,241.29,240.9,240.92,18042.0,223.4713,223.6103,223.2489,223.2674,18042.0
2022-06-13 11:00:00,240.74,241.13,240.08,240.11,15683.0,223.1006,223.4621,222.489,222.5168,15683.0
2022-06-13 11:05:00,240.04,240.24,239.89,239.97,7048.0,222.4519,222.6373,222.3129,222.3871,7048.0
2022-06-13 11:10:00,239.98,240.41,239.89,240.25,7011.0,222.3963,222.7948,222.3129,222.6465,7011.0
2022-06-13 11:15:00,240.45,240.93,240.45,240.93,5511.0,222.8319,223.2767,222.8319,223.2767,5511.0
2022-06-13 11:20:00,240.94,241.6,240.78,241.56,7891.0,223.286,223.8976,223.1377,223.8606,7891.0
2022-06-13 11:25:00,241.68,241.74,241.24,241.4,13273.0,223.9718,224.0274,223.564,223.7123,13273.0
2022-06-13 11:30:00,241.47,241.53,240.99,241.47,13422.0,223.7771,223.8328,223.3323,223.7771,13422.0
2022-06-13 11:35:00,241.55,242.34,241.55,242.16,10086.0,223.8513,224.5834,223.8513,224.4166,10086.0
2022-06-13 11:40:00,242.25,242.7,241.85,242.55,10090.0,224.5,224.917,224.1293,224.778,10090.0
2022-06-13 11:45:00,242.57,242.65,241.99,242.41,12442.0,224.7965,224.8707,224.259,224.6483,12442.0
2022-06-13 11:50:00,242.45,242.6,242.05,242.15,15222.0,224.6853,224.8244,224.3147,224.4073,15222.0
2022-06-13 11:55:00,242.22,242.39,241.81,242.14,8466.0,224.4722,224.6297,224.0922,224.3981,8466.0
2022-06-13 12:00:00,242.08,242.4,241.73,242.3,7901.0,224.3425,224.639,224.0181,224.5463,7901.0
2022-06-13 12:05:00,242.28,242.55,242.19,242.39,8709.0,224.5278,224.778,224.4444,224.6297,8709.0
2022-06-13 12:10:00,242.31,243.13,242.23,242.78,4262.0,224.5556,225.3155,224.4815,224.9912,4262.0
2022-06-13 12:15:00,242.87,243.11,242.7,242.91,5486.0,225.0746,225.297,224.917,225.1116,5486.0
2022-06-13 12:20:00,242.89,243.44,242.89,243.28,11189.0,225.0931,225.6028,225.0931,225.4545,11189.0
2022-06-13 12:25:00,243.28,243.8,243.13,243.37,4504.0,225.4545,225.9364,225.3155,225.5379,4504.0
2022-06-13 12:30:00,243.29,244.37,243.15,244.24,5320.0,225.4638,226.4647,225.3341,226.3442,5320.0
2022-06-13 12:35:00,244.23,244.76,244.23,244.59,11977.0,226.3349,226.8261,226.3349,226.6685,11977.0
2022-06-13 12:40:00,244.27,244.28,243.4,243.4,4104.0,226.372,226.3813,225.5657,225.5657,4104.0
2022-06-13 12:45:00,243.42,243.74,243.21,243.36,4271.0,225.5843,225.8808,225.3897,225.5287,4271.0
2022-06-13 12:50:00,243.39,243.61,243.14,243.19,4422.0,225.5565,225.7603,225.3248,225.3711,4422.0
2022-06-13 12:55:00,243.1,243.31,242.82,242.91,3668.0,225.2877,225.4823,225.0282,225.1116,3668.0
2022-06-13 13:00:00,242.89,242.95,242.4,242.66,8792.0,225.0931,225.1487,224.639,224.88,8792.0
2022-06-13 13:05:00,242.69,242.81,242.45,242.77,7493.0,224.9078,225.019,224.6853,224.9819,7493.0
2022-06-13 13:10:00,242.77,243.15,242.63,243.15,5859.0,224.9819,225.3341,224.8522,225.3341,5859.0
2022-06-13 13:15:00,243.12,243.28,242.95,243.25,6100.0,225.3062,225.4545,225.1487,225.4267,6100.0
2022-06-13 13:20:00,243.25,243.49,243.14,243.46,7015.0,225.4267,225.6491,225.3248,225.6213,7015.0
2022-06-13 13:25:00,243.48,243.67,243.15,243.67,7697.0,225.6399,225.816,225.3341,225.816,7697.0
2022-06-13 13:30:00,243.64,243.68,243.04,243.05,10411.0,225.7881,225.8252,225.2321,225.2414,10411.0
2022-06-13 13:35:00,243.05,243.51,243.02,243.51,7515.0,225.2414,225.6677,225.2136,225.6677,7515.0
2022-06-13 13:40:00,243.61,244.32,243.56,244.25,13260.0,225.7603,226.4183,225.714,226.3535,13260.0
2022-06-13 13:45:00,244.16,244.71,244.13,244.58,5346.0,226.27,226.7797,226.2422,226.6593,5346.0
2022-06-13 13:50:00,244.66,244.86,243.78,244.08,8601.0,226.7334,226.9188,225.9179,226.1959,8601.0
2022-06-13 13:55:00,244.15,244.38,244.05,244.16,4506.0,226.2608,226.4739,226.1681,226.27,4506.0
2022-06-13 14:00:00,244.05,244.15,243.35,243.47,12776.0,226.1681,226.2608,225.5194,225.6306,12776.0
2022-06-13 14:05:00,243.25,243.42,242.61,242.61,7538.0,225.4267,225.5843,224.8336,224.8336,7538.0
2022-06-13 14:10:00,242.51,242.54,242.03,242.12,8742.0,224.7409,224.7687,224.2961,224.3795,8742.0
2022-06-13 14:15:00,242.16,242.8,242.16,242.69,4514.0,224.4166,225.0097,224.4166,224.9078,4514.0
2022-06-13 14:20:00,242.78,243.1,242.71,242.9,6267.0,224.9912,225.2877,224.9263,225.1024,6267.0
2022-06-13 14:25:00,242.9,243.16,242.9,242.97,4907.0,225.1024,225.3433,225.1024,225.1672,4907.0
2022-06-13 14:30:00,243.14,243.29,242.8,243.05,10699.0,225.3248,225.4638,225.0097,225.2414,10699.0
2022-06-13 14:35:00,243.1,244.07,243.06,243.76,4612.0,225.2877,226.1866,225.2506,225.8994,4612.0
2022-06-13 14:40:00,243.56,244.04,243.53,244.04,9408.0,225.714,226.1588,225.6862,226.1588,9408.0
2022-06-13 14:45:00,244.03,244.17,243.57,243.75,4173.0,226.1496,226.2793,225.7233,225.8901,4173.0
2022-06-13 14:50:00,243.76,243.76,243.28,243.48,4110.0,225.8994,225.8994,225.4545,225.6399,4110.0
2022-06-13 14:55:00,243.41,243.41,242.76,242.88,6582.0,225.575,225.575,224.9726,225.0838,6582.0
2022-06-13 15:00:00,242.92,243.2,242.59,243.05,7252.0,225.1209,225.3804,224.8151,225.2414,7252.0
2022-06-13 15:05:00,242.95,243.02,242.4,242.77,6170.0,225.1487,225.2136,224.639,224.9819,6170.0
2022-06-13 15:10:00,242.69,242.69,242.35,242.47,5977.0,224.9078,224.9078,224.5927,224.7039,5977.0
2022-06-13 15:15:00,242.53,243.72,242.19,242.96,12875.0,224.7595,225.8623,224.4444,225.158,12875.0
2022-06-13 15:20:00,242.76,243.2,242.53,242.54,10574.0,224.9726,225.3804,224.7595,224.7687,10574.0
2022-06-13 15:25:00,242.66,242.77,242.02,242.04,8270.0,224.88,224.9819,224.2868,224.3054,8270.0
2022-06-13 15:30:00,242.04,242.14,241.56,241.93,17779.0,224.3054,224.3981,223.8606,224.2034,17779.0
2022-06-13 15:35:00,241.96,242.45,241.88,241.92,17474.0,224.2312,224.6853,224.1571,224.1942,17474.0
2022-06-13 15:40:00,241.85,241.99,241.43,241.73,20266.0,224.1293,224.259,223.7401,224.0181,20266.0
2022-06-13 15:45:00,241.67,242.4,241.62,242.05,46273.0,223.9625,224.639,223.9162,224.3147,46273.0
2022-06-13 15:50:00,241.98,242.27,241.3,242.24,46562.0,224.2498,224.5185,223.6196,224.4907,46562.0
2022-06-13 15:55:00,242.3,242.89,242.21,242.76,95858.0,224.5463,225.0931,224.4629,224.9726,95858.0
2022-06-14 09:30:00,242.0,242.51,241.68,242.49,18115.0,224.2683,224.7409,223.9718,224.7224,18115.0
2022-06-14 09:35:00,242.53,242.55,242.01,242.11,3237.0,224.7595,224.778,224.2776,224.3703,3237.0
2022-06-14 09:40:00,241.27,241.92,241.04,241.06,3304.0,223.5918,224.1942,223.3787,223.3972,3304.0
2022-06-14 09:45:00,241.14,242.54,241.14,242.54,3324.0,223.4713,224.7687,223.4713,224.7687,3324.0
2022-06-14 09:50:00,242.0,242.75,241.51,242.73,2453.0,224.2683,224.9634,223.8142,224.9448,2453.0
2022-06-14 09:55:00,242.48,242.78,242.14,242.54,4288.0,224.7131,224.9912,224.3981,224.7687,4288.0
2022-06-14 10:00:00,242.6,243.44,242.6,242.88,15687.0,224.8244,225.6028,224.8244,225.0838,15687.0
2022-06-14 10:05:00,242.77,243.04,242.6,242.92,5968.0,224.9819,225.2321,224.8244,225.1209,5968.0
2022-06-14 10:10:00,242.91,243.43,242.61,243.43,6074.0,225.1116,225.5935,224.8336,225.5935,6074.0
2022-06-14 10:15:00,243.3,243.54,243.03,243.13,6449.0,225.4731,225.6955,225.2228,225.3155,6449.0
2022-06-14 10:20:00,242.82,243.0,242.11,242.5,7617.0,225.0282,225.195,224.3703,224.7317,7617.0
2022-06-14 10:25:00,242.49,242.97,242.29,242.54,13925.0,224.7224,225.1672,224.5371,224.7687,13925.0
2022-06-14 10:30:00,242.65,243.08,242.37,242.95,15742.0,224.8707,225.2692,224.6112,225.1487,15742.0
2022-06-14 10:35:00,242.96,243.0,242.5,242.61,7139.0,225.158,225.195,224.7317,224.8336,7139.0
2022-06-14 10:40:00,242.52,242.77,241.95,242.42,8253.0,224.7502,224.9819,224.222,224.6575,8253.0
2022-06-14 10:45:00,242.62,243.7,242.5,243.53,8723.0,224.8429,225.8438,224.7317,225.6862,8723.0
2022-06-14 10:50:00,243.43,243.65,243.21,243.25,6114.0,225.5935,225.7974,225.3897,225.4267,6114.0
2022-06-14 10:55:00,243.24,243.45,243.12,243.29,3967.0,225.4175,225.6121,225.3062,225.4638,3967.0
2022-06-14 11:00:00,243.11,243.61,243.11,243.21,3609.0,225.297,225.7603,225.297,225.3897,3609.0
2022-06-14 11:05:00,243.19,243.19,242.5,242.61,4773.0,225.3711,225.3711,224.7317,224.8336,4773.0
2022-06-14 11:10:00,242.56,242.58,242.27,242.36,5100.0,224.7873,224.8058,224.5185,224.6019,5100.0
2022-06-14 11:15:00,242.4,242.63,241.93,242.18,7989.0,224.639,224.8522,224.2034,224.4351,7989.0
2022-06-14 11:20:00,242.05,242.36,241.66,242.36,4526.0,224.3147,224.6019,223.9532,224.6019,4526.0
2022-06-14 11:25:00,242.59,242.59,241.8,241.87,4287.0,224.8151,224.8151,224.083,224.1478,4287.0
2022-06-14 11:30:00,241.72,241.84,241.23,241.84,13713.0,224.0088,224.12,223.5547,224.12,13713.0
2022-06-14 11:35:00,241.79,242.05,241.68,241.75,7205.0,224.0737,224.3147,223.9718,224.0366,7205.0
2022-06-14 11:40:00,241.92,242.24,241.86,242.0,5203.0,224.1942,224.4907,224.1386,224.2683,5203.0
2022-06-14 11:45:00,241.91,242.07,241.0,241.01,5397.0,224.1849,224.3332,223.3416,223.3509,5397.0
2022-06-14 11:50:00,240.83,241.06,240.45,240.95,11957.0,223.184,223.3972,222.8319,223.2952,11957.0
2022-06-14 11:55:00,241.06,241.06,240.66,240.79,1200.0,223.3972,223.3972,223.0265,223.147,1200.0
2022-06-14 12:00:00,240.48,240.48,239.65,239.66,8273.0,222.8597,222.8597,222.0905,222.0998,8273.0
2022-06-14 12:05:00,239.68,239.84,239.5,239.62,2935.0,222.1183,222.2666,221.9515,222.0627,2935.0
2022-06-14 12:10:00,239.7,239.79,238.96,238.96,5427.0,222.1368,222.2202,221.4511,221.4511,5427.0
2022-06-14 12:15:00,238.94,239.41,238.94,239.32,3750.0,221.4325,221.8681,221.4325,221.7847,3750.0
2022-06-14 12:20:00,239.52,239.65,238.72,238.88,2374.0,221.97,222.0905,221.2286,221.3769,2374.0
2022-06-14 12:25:00,238.99,238.99,238.72,238.72,2675.0,221.4789,221.4789,221.2286,221.2286,2675.0
2022-06-14 12:30:00,238.75,239.03,238.62,238.98,3200.0,221.2564,221.5159,221.136,221.4696,3200.0
2022-06-14 12:35:00,238.83,238.84,238.32,238.4,1906.0,221.3306,221.3399,220.858,220.9321,1906.0
2022-06-14 12:40:00,238.39,238.66,238.39,238.65,5445.0,220.9228,221.173,220.9228,221.1638,5445.0
2022-06-14 12:45:00,238.58,238.72,238.55,238.68,2804.0,221.0989,221.2286,221.0711,221.1916,2804.0
2022-06-14 12:50:00,238.54,238.84,238.48,238.73,1573.0,221.0618,221.3399,221.0062,221.2379,1573.0
2022-06-14 12:55:00,238.63,238.89,238.61,238.88,1886.0,221.1452,221.3862,221.1267,221.3769,1886.0
2022-06-14 13:00:00,238.97,238.98,238.48,238.68,3027.0,221.4603,221.4696,221.0062,221.1916,3027.0
2022-06-14 13:05:00,238.57,239.22,238.57,239.11,2350.0,221.0896,221.692,221.0896,221.5901,2350.0
2022-06-14 13:10:00,239.17,239.5,239.13,239.42,5294.0,221.6457,221.9515,221.6086,221.8774,5294.0
2022-06-14 13:15:00,239.43,240.7,239.43,240.65,4880.0,221.8866,223.0636,221.8866,223.0172,4880.0
2022-06-14 13:20:00,240.86,241.47,240.82,241.09,9205.0,223.2118,223.7771,223.1748,223.425,9205.0
2022-06-14 13:25:00,241.11,241.4,240.98,241.1,4816.0,223.4435,223.7123,223.3231,223.4343,4816.0
2022-06-14 13:30:00,241.07,241.15,240.64,240.64,4202.0,223.4065,223.4806,223.008,223.008,4202.0
2022-06-14 13:35:00,240.67,240.67,239.97,239.98,3995.0,223.0358,223.0358,222.3871,222.3963,3995.0
2022-06-14 13:40:00,239.68,239.82,239.35,239.46,4486.0,222.1183,222.248,221.8125,221.9144,4486.0
2022-06-14 13:45:00,239.47,239.68,239.23,239.44,1871.0,221.9237,222.1183,221.7013,221.8959,1871.0
2022-06-14 13:50:00,239.46,239.62,239.45,239.5,1959.0,221.9144,222.0627,221.9052,221.9515,1959.0
2022-06-14 13:55:00,239.56,239.68,239.26,239.31,4660.0,222.0071,222.1183,221.7291,221.7754,4660.0
2022-06-14 14:00:00,239.19,239.6,239.19,239.39,5417.0,221.6642,222.0442,221.6642,221.8496,5417.0
2022-06-14 14:05:00,239.23,239.95,239.2,239.78,8794.0,221.7013,222.3685,221.6735,222.211,8794.0
2022-06-14 14:10:00,239.59,239.59,238.71,238.81,3151.0,222.0349,222.0349,221.2194,221.312,3151.0
2022-06-14 14:15:00,238.94,239.11,238.87,239.08,3300.0,221.4325,221.5901,221.3677,221.5623,3300.0
2022-06-14 14:20:00,238.97,239.21,238.97,239.1,2515.0,221.4603,221.6827,221.4603,221.5808,2515.0
2022-06-14 14:25:00,238.9,238.99,238.69,238.79,1800.0,221.3955,221.4789,221.2008,221.2935,1800.0
2022-06-14 14:30:00,238.87,238.95,238.5,238.75,5244.0,221.3677,221.4418,221.0248,221.2564,5244.0
2022-06-14 14:35:00,238.73,238.89,238.52,238.67,4025.0,221.2379,221.3862,221.0433,221.1823,4025.0
2022-06-14 14:40:00,238.74,238.74,237.86,237.86,2736.0,221.2472,221.2472,220.4317,220.4317,2736.0
2022-06-14 14:45:00,237.94,238.12,237.77,237.85,2737.0,220.5058,220.6726,220.3483,220.4224,2737.0
2022-06-14 14:50:00,237.65,238.02,237.54,237.85,3079.0,220.237,220.5799,220.1351,220.4224,3079.0
2022-06-14 14:55:00,237.76,238.08,237.62,238.08,5119.0,220.339,220.6355,220.2092,220.6355,5119.0
2022-06-14 15:00:00,238.01,238.41,237.86,238.41,6975.0,220.5707,220.9414,220.4317,220.9414,6975.0
2022-06-14 15:05:00,238.28,238.32,237.97,237.97,3027.0,220.8209,220.858,220.5336,220.5336,3027.0
2022-06-14 15:10:00,238.02,238.24,237.68,237.82,6397.0,220.5799,220.7838,220.2648,220.3946,6397.0
2022-06-14 15:15:00,237.73,237.77,237.59,237.68,6127.0,220.3112,220.3483,220.1814,220.2648,6127.0
2022-06-14 15:20:00,237.75,238.12,237.64,237.98,7420.0,220.3297,220.6726,220.2278,220.5429,7420.0
2022-06-14 15:25:00,237.98,238.96,237.98,238.82,7722.0,220.5429,221.4511,220.5429,221.3213,7722.0
2022-06-14 15:30:00,238.83,239.67,238.82,239.49,12898.0,221.3306,222.109,221.3213,221.9422,12898.0
2022-06-14 15:35:00,239.56,240.22,239.41,240.1,9241.0,222.0071,222.6187,221.8681,222.5075,9241.0
2022-06-14 15:40:00,240.19,240.36,239.79,239.8,11250.0,222.5909,222.7485,222.2202,222.2295,11250.0
2022-06-14 15:45:00,239.75,240.5,239.65,240.35,18284.0,222.1832,222.8782,222.0905,222.7392,18284.0
2022-06-14 15:50:00,240.36,240.39,239.08,239.27,31741.0,222.7485,222.7763,221.5623,221.7383,31741.0
2022-06-14 15:55:00,239.25,239.4,238.95,239.23,64415.0,221.7198,221.8588,221.4418,221.7013,64415.0
2022-06-15 09:30:00,241.52,242.14,240.84,240.84,20198.0,223.8235,224.3981,223.1933,223.1933,20198.0
2022-06-15 09:35:00,240.99,241.53,240.61,241.53,3023.0,223.3323,223.8328,222.9802,223.8328,3023.0
2022-06-15 09:40:00,241.29,242.41,241.29,242.28,3632.0,223.6103,224.6483,223.6103,224.5278,3632.0
2022-06-15 09:45:00,242.4,242.56,242.11,242.53,4055.0,224.639,224.7873,224.3703,224.7595,4055.0
2022-06-15 09:50:00,242.55,243.01,242.14,242.53,9201.0,224.778,225.2043,224.3981,224.7595,9201.0
2022-06-15 09:55:00,242.65,242.87,242.5,242.66,4308.0,224.8707,225.0746,224.7317,224.88,4308.0
2022-06-15 10:00:00,242.63,243.26,242.34,243.26,6423.0,224.8522,225.436,224.5834,225.436,6423.0
2022-06-15 10:05:00,243.27,243.71,243.09,243.45,6301.0,225.4453,225.853,225.2784,225.6121,6301.0
2022-06-15 10:10:00,243.53,244.0,243.53,243.87,5934.0,225.6862,226.1218,225.6862,226.0013,5934.0
2022-06-15 10:15:00,243.81,244.41,243.12,243.12,6506.0,225.9457,226.5017,225.3062,225.3062,6506.0
2022-06-15 10:20:00,243.28,243.28,242.29,242.3,1708.0,225.4545,225.4545,224.5371,224.5463,1708.0
2022-06-15 10:25:00,242.13,242.3,241.43,241.66,5506.0,224.3888,224.5463,223.7401,223.9532,5506.0
2022-06-15 10:30:00,241.85,241.91,241.5,241.85,3988.0,224.1293,224.1849,223.8049,224.1293,3988.0
2022-06-15 10:35:00,242.02,242.02,241.64,241.84,1375.0,224.2868,224.2868,223.9347,224.12,1375.0
2022-06-15 10:40:00,241.78,241.94,241.36,241.65,4567.0,224.0644,224.2127,223.6752,223.944,4567.0
2022-06-15 10:45:00,241.66,241.8,241.45,241.69,3366.0,223.9532,224.083,223.7586,223.981,3366.0
2022-06-15 10:50:00,241.79,241.83,240.97,241.04,16749.0,224.0737,224.1108,223.3138,223.3787,16749.0
2022-06-15 10:55:00,241.0,241.56,240.67,241.55,3246.0,223.3416,223.8606,223.0358,223.8513,3246.0
2022-06-15 11:00:00,241.53,242.04,241.39,241.94,5732.0,223.8328,224.3054,223.703,224.2127,5732.0
2022-06-15 11:05:00,242.09,242.19,241.31,241.45,5803.0,224.3517,224.4444,223.6289,223.7586,5803.0
2022-06-15 11:10:00,241.42,241.42,240.4,240.44,4142.0,223.7308,223.7308,222.7855,222.8226,4142.0
2022-06-15 11:15:00,240.46,240.46,240.01,240.02,1358.0,222.8412,222.8412,222.4241,222.4334,1358.0
2022-06-15 11:20:00,239.91,239.96,239.79,239.96,1401.0,222.3315,222.3778,222.2202,222.3778,1401.0
2022-06-15 11:25:00,240.01,240.14,239.8,240.14,2760.0,222.4241,222.5446,222.2295,222.5446,2760.0
2022-06-15 11:30:00,240.4,240.88,240.4,240.75,5014.0,222.7855,223.2304,222.7855,223.1099,5014.0
2022-06-15 11:35:00,240.88,241.18,240.72,240.9,5710.0,223.2304,223.5084,223.0821,223.2489,5710.0
2022-06-15 11:40:00,241.04,241.07,240.29,240.29,2627.0,223.3787,223.4065,222.6836,222.6836,2627.0
2022-06-15 11:45:00,240.41,240.49,239.69,239.9,3256.0,222.7948,222.869,222.1276,222.3222,3256.0
2022-06-15 11:50:00,239.83,239.83,239.33,239.45,2205.0,222.2573,222.2573,221.7939,221.9052,2205.0
2022-06-15 11:55:00,239.44,239.72,239.44,239.72,1732.0,221.8959,222.1554,221.8959,222.1554,1732.0
2022-06-15 12:00:00,239.82,239.82,239.29,239.29,3393.0,222.248,222.248,221.7569,221.7569,3393.0
2022-06-15 12:05:00,239.29,239.29,238.83,239.07,4005.0,221.7569,221.7569,221.3306,221.553,4005.0
2022-06-15 12:10:00,239.05,239.42,239.0,239.07,3957.0,221.5345,221.8774,221.4881,221.553,3957.0
2022-06-15 12:15:00,238.82,239.28,238.82,238.99,1840.0,221.3213,221.7476,221.3213,221.4789,1840.0
2022-06-15 12:20:00,238.92,239.08,238.92,238.94,903.0,221.414,221.5623,221.414,221.4325,903.0
2022-06-15 12:25:00,239.02,239.26,238.86,239.02,2020.0,221.5067,221.7291,221.3584,221.5067,2020.0
2022-06-15 12:30:00,239.25,239.29,238.98,239.12,1589.0,221.7198,221.7569,221.4696,221.5993,1589.0
2022-06-15 12:35:00,238.8,238.84,238.53,238.68,1870.0,221.3028,221.3399,221.0526,221.1916,1870.0
2022-06-15 12:40:00,238.55,238.71,238.44,238.51,1343.0,221.0711,221.2194,220.9692,221.034,1343.0
2022-06-15 12:45:00,238.33,238.46,238.33,238.46,800.0,220.8672,220.9877,220.8672,220.9877,800.0
2022-06-15 12:50:00,238.46,238.51,238.0,238.0,1518.0,220.9877,221.034,220.5614,220.5614,1518.0
2022-06-15 12:55:00,238.07,238.07,237.74,237.93,1641.0,220.6263,220.6263,220.3205,220.4965,1641.0
2022-06-15 13:00:00,237.59,238.27,237.58,238.19,17182.0,220.1814,220.8116,220.1722,220.7375,17182.0
2022-06-15 13:05:00,238.2,238.34,237.68,237.78,2543.0,220.7467,220.8765,220.2648,220.3575,2543.0
2022-06-15 13:10:00,237.7,238.01,237.69,238.01,1414.0,220.2834,220.5707,220.2741,220.5707,1414.0
2022-06-15 13:15:00,237.74,238.12,237.64,238.04,5181.0,220.3205,220.6726,220.2278,220.5985,5181.0
2022-06-15 13:20:00,238.12,238.42,238.09,238.42,2200.0,220.6726,220.9506,220.6448,220.9506,2200.0
2022-06-15 13:25:00,238.27,238.77,238.18,238.77,4040.0,220.8116,221.275,220.7282,221.275,4040.0
2022-06-15 13:30:00,238.68,239.33,238.66,239.33,7680.0,221.1916,221.7939,221.173,221.7939,7680.0
2022-06-15 13:35:00,239.37,239.52,239.16,239.45,3804.0,221.831,221.97,221.6364,221.9052,3804.0
2022-06-15 13:40:00,239.53,239.96,238.95,238.97,9293.0,221.9793,222.3778,221.4418,221.4603,9293.0
2022-06-15 13:45:00,238.98,238.98,238.47,238.47,2755.0,221.4696,221.4696,220.997,220.997,2755.0
2022-06-15 13:50:00,238.17,238.99,238.11,238.99,3742.0,220.7189,221.4789,220.6633,221.4789,3742.0
2022-06-15 13:55:00,239.06,239.23,238.64,239.1,2730.0,221.5437,221.7013,221.1545,221.5808,2730.0
2022-06-15 14:00:00,238.98,239.9,237.65,237.74,6712.0,221.4696,222.3222,220.237,220.3205,6712.0
2022-06-15 14:05:00,238.1,238.37,236.71,237.66,6571.0,220.6541,220.9043,219.3659,220.2463,6571.0
2022-06-15 14:10:00,237.64,237.73,237.0,237.61,4341.0,220.2278,220.3112,219.6347,220.2,4341.0
2022-06-15 14:15:00,237.38,238.23,237.22,237.92,6285.0,219.9868,220.7745,219.8386,220.4873,6285.0
2022-06-15 14:20:00,238.01,238.51,237.01,237.49,6447.0,220.5707,221.034,219.6439,220.0888,6447.0
2022-06-15 14:25:00,237.28,238.02,237.28,237.84,7514.0,219.8942,220.5799,219.8942,220.4131,7514.0
2022-06-15 14:30:00,237.81,237.9,236.11,237.09,7892.0,220.3853,220.4687,218.8099,219.7181,7892.0
2022-06-15 14:35:00,237.02,239.25,237.02,238.79,8056.0,219.6532,221.7198,219.6532,221.2935,8056.0
2022-06-15 14:40:00,238.6,241.14,238.6,240.77,6407.0,221.1174,223.4713,221.1174,223.1284,6407.0
2022-06-15 14:45:00,241.1,241.48,240.24,240.49,11206.0,223.4343,223.7864,222.6373,222.869,11206.0
2022-06-15 14:50:00,240.64,241.06,238.67,239.24,9631.0,223.008,223.3972,221.1823,221.7105,9631.0
2022-06-15 14:55:00,239.42,239.5,238.43,238.71,7534.0,221.8774,221.9515,220.9599,221.2194,7534.0
2022-06-15 15:00:00,238.83,239.86,238.82,239.31,6780.0,221.3306,222.2851,221.3213,221.7754,6780.0
2022-06-15 15:05:00,239.59,239.94,239.09,239.73,5412.0,222.0349,222.3593,221.5715,222.1646,5412.0
2022-06-15 15:10:00,239.81,239.96,238.97,239.38,6961.0,222.2388,222.3778,221.4603,221.8403,6961.0
2022-06-15 15:15:00,239.06,239.53,238.88,239.31,7067.0,221.5437,221.9793,221.3769,221.7754,7067.0
2022-06-15 15:20:00,239.46,240.63,239.46,240.63,6462.0,221.9144,222.9987,221.9144,222.9987,6462.0
2022-06-15 15:25:00,240.56,241.37,240.41,241.33,7070.0,222.9338,223.6845,222.7948,223.6474,7070.0
2022-06-15 15:30:00,241.46,242.69,241.09,242.65,14558.0,223.7679,224.9078,223.425,224.8707,14558.0
2022-06-15 15:35:00,242.57,242.57,241.25,241.38,11114.0,224.7965,224.7965,223.5733,223.6937,11114.0
2022-06-15 15:40:00,241.22,241.5,239.86,239.89,27901.0,223.5455,223.8049,222.2851,222.3129,27901.0
2022-06-15 15:45:00,239.79,239.95,239.27,239.95,28018.0,222.2202,222.3685,221.7383,222.3685,28018.0
2022-06-15 15:50:00,239.91,239.91,238.92,239.18,35150.0,222.3315,222.3315,221.414,221.6549,35150.0
2022-06-15 15:55:00,239.21,239.68,239.19,239.39,39482.0,221.6827,222.1183,221.6642,221.8496,39482.0
2022-06-16 09:30:00,234.61,235.11,233.42,233.78,24747.0,217.4198,217.8832,216.317,216.6506,24747.0
2022-06-16 09:35:00,233.67,233.67,231.61,232.27,16792.0,216.5487,216.5487,214.6396,215.2512,16792.0
2022-06-16 09:40:00,232.21,233.02,231.97,232.32,5700.0,215.1956,215.9463,214.9732,215.2976,5700.0
2022-06-16 09:45:00,232.23,233.79,232.23,233.56,3909.0,215.2142,216.6599,215.2142,216.4467,3909.0
2022-06-16 09:50:00,233.37,233.51,233.03,233.03,2701.0,216.2706,216.4004,215.9556,215.9556,2701.0
2022-06-16 09:55:00,233.25,233.8,233.0,233.44,2835.0,216.1594,216.6691,215.9278,216.3355,2835.0
2022-06-16 10:00:00,233.65,233.88,233.24,233.43,6059.0,216.5301,216.7433,216.1502,216.3262,6059.0
2022-06-16 10:05:00,233.42,234.31,233.32,234.28,2335.0,216.317,217.1418,216.2243,217.114,2335.0
2022-06-16 10:10:00,234.33,234.33,233.37,233.37,2635.0,217.1603,217.1603,216.2706,216.2706,2635.0
2022-06-16 10:15:00,233.3,233.93,233.29,233.33,2545.0,216.2058,216.7896,216.1965,216.2336,2545.0
2022-06-16 10:20:00,233.43,233.75,233.42,233.74,3489.0,216.3262,216.6228,216.317,216.6135,3489.0
2022-06-16 10:25:00,233.77,234.16,233.72,234.14,7000.0,216.6413,217.0028,216.595,216.9842,7000.0
2022-06-16 10:30:00,234.1,234.5,233.94,234.43,3019.0,216.9472,217.3178,216.7989,217.253,3019.0
2022-06-16 10:35:00,234.48,234.61,233.85,233.85,3882.0,217.2993,217.4198,216.7155,216.7155,3882.0
2022-06-16 10:40:00,233.61,233.8,232.88,232.89,3040.0,216.4931,216.6691,215.8165,215.8258,3040.0
2022-06-16 10:45:00,232.79,232.92,232.07,232.08,2684.0,215.7331,215.8536,215.0659,215.0752,2684.0
2022-06-16 10:50:00,232.01,232.49,231.64,232.49,3731.0,215.0103,215.4551,214.6674,215.4551,3731.0
2022-06-16 10:55:00,232.42,232.54,232.29,232.41,1695.0,215.3903,215.5015,215.2698,215.381,1695.0
2022-06-16 11:00:00,232.35,232.84,232.35,232.76,2394.0,215.3254,215.7795,215.3254,215.7053,2394.0
2022-06-16 11:05:00,232.83,233.0,232.51,232.9,3038.0,215.7702,215.9278,215.4737,215.8351,3038.0
2022-06-16 11:10:00,232.89,233.59,232.89,233.47,7723.0,215.8258,216.4745,215.8258,216.3633,7723.0
2022-06-16 11:15:00,233.54,233.91,233.53,233.82,1280.0,216.4282,216.7711,216.4189,216.6877,1280.0
2022-06-16 11:20:00,234.03,234.37,233.91,234.36,6500.0,216.8823,217.1974,216.7711,217.1881,6500.0
2022-06-16 11:25:00,234.35,235.53,234.28,235.35,7603.0,217.1788,218.2724,217.114,218.1056,7603.0
2022-06-16 11:30:00,235.3,235.43,234.82,235.14,6018.0,218.0592,218.1797,217.6144,217.911,6018.0
2022-06-16 11:35:00,235.22,236.16,235.12,236.16,6732.0,217.9851,218.8562,217.8924,218.8562,6732.0
2022-06-16 11:40:00,236.22,236.26,235.2,235.71,6102.0,218.9118,218.9489,217.9666,218.4392,6102.0
2022-06-16 11:45:00,235.62,235.9,235.49,235.88,7461.0,218.3558,218.6153,218.2353,218.5967,7461.0
2022-06-16 11:50:00,236.0,236.1,235.75,235.9,6383.0,218.7079,218.8006,218.4763,218.6153,6383.0
2022-06-16 11:55:00,235.92,235.92,235.14,235.41,3265.0,218.6338,218.6338,217.911,218.1612,3265.0
2022-06-16 12:00:00,235.54,235.7,235.12,235.61,14216.0,218.2816,218.4299,217.8924,218.3465,14216.0
2022-06-16 12:05:00,235.54,235.91,235.25,235.25,3281.0,218.2816,218.6245,218.0129,218.0129,3281.0
2022-06-16 12:10:00,235.31,235.93,235.22,235.3,4102.0,218.0685,218.6431,217.9851,218.0592,4102.0
2022-06-16 12:15:00,235.1,236.03,235.09,235.8,7128.0,217.8739,218.7357,217.8646,218.5226,7128.0
2022-06-16 12:20:00,235.76,236.24,235.69,235.88,4888.0,218.4855,218.9304,218.4207,218.5967,4888.0
2022-06-16 12:25:00,235.94,236.51,235.85,236.51,4189.0,218.6523,219.1806,218.5689,219.1806,4189.0
2022-06-16 12:30:00,236.54,236.67,236.06,236.35,2898.0,219.2084,219.3289,218.7635,219.0323,2898.0
2022-06-16 12:35:00,236.31,236.31,235.83,235.91,3452.0,218.9952,218.9952,218.5504,218.6245,3452.0
2022-06-16 12:40:00,235.91,236.19,235.7,236.19,1799.0,218.6245,218.884,218.4299,218.884,1799.0
2022-06-16 12:45:00,236.02,236.28,235.72,235.87,10479.0,218.7265,218.9674,218.4485,218.5875,10479.0
2022-06-16 12:50:00,235.86,235.86,234.92,235.13,3100.0,218.5782,218.5782,217.7071,217.9017,3100.0
2022-06-16 12:55:00,234.8,234.86,234.38,234.86,1998.0,217.5959,217.6515,217.2066,217.6515,1998.0
2022-06-16 13:00:00,234.96,235.17,234.57,234.65,3646.0,217.7441,217.9388,217.3827,217.4569,3646.0
2022-06-16 13:05:00,234.85,235.27,234.68,235.16,5700.0,217.6422,218.0314,217.4847,217.9295,5700.0
2022-06-16 13:10:00,235.08,235.2,234.41,234.46,3960.0,217.8554,217.9666,217.2344,217.2808,3960.0
2022-06-16 13:15:00,234.63,234.86,234.61,234.84,1541.0,217.4383,217.6515,217.4198,217.6329,1541.0
2022-06-16 13:20:00,234.53,234.64,234.3,234.3,1900.0,217.3457,217.4476,217.1325,217.1325,1900.0
2022-06-16 13:25:00,234.19,235.35,234.19,235.06,6401.0,217.0306,218.1056,217.0306,217.8368,6401.0
2022-06-16 13:30:00,234.96,235.22,234.52,234.91,10064.0,217.7441,217.9851,217.3364,217.6978,10064.0
2022-06-16 13:35:00,234.91,235.09,234.82,235.05,3684.0,217.6978,217.8646,217.6144,217.8276,3684.0
2022-06-16 13:40:00,235.18,235.22,234.31,234.33,5618.0,217.948,217.9851,217.1418,217.1603,5618.0
2022-06-16 13:45:00,234.13,234.49,234.06,234.49,5273.0,216.975,217.3086,216.9101,217.3086,5273.0
2022-06-16 13:50:00,234.54,234.65,234.04,234.04,5534.0,217.3549,217.4569,216.8916,216.8916,5534.0
2022-06-16 13:55:00,234.1,234.14,233.54,233.54,3281.0,216.9472,216.9842,216.4282,216.4282,3281.0
2022-06-16 14:00:00,233.49,234.36,233.49,234.26,4757.0,216.3819,217.1881,216.3819,217.0954,4757.0
2022-06-16 14:05:00,234.29,234.32,233.85,234.01,2003.0,217.1232,217.151,216.7155,216.8638,2003.0
2022-06-16 14:10:00,234.1,234.39,234.1,234.39,2570.0,216.9472,217.2159,216.9472,217.2159,2570.0
2022-06-16 14:15:00,234.44,234.45,234.27,234.38,2048.0,217.2622,217.2715,217.1047,217.2066,2048.0
2022-06-16 14:20:00,234.51,234.83,234.31,234.83,4985.0,217.3271,217.6237,217.1418,217.6237,4985.0
2022-06-16 14:25:00,234.81,234.82,234.48,234.49,2146.0,217.6051,217.6144,217.2993,217.3086,2146.0
2022-06-16 14:30:00,234.47,234.83,234.33,234.43,4136.0,217.29,217.6237,217.1603,217.253,4136.0
2022-06-16 14:35:00,234.52,234.65,234.45,234.65,2576.0,217.3364,217.4569,217.2715,217.4569,2576.0
2022-06-16 14:40:00,235.08,235.43,234.65,234.65,4367.0,217.8554,218.1797,217.4569,217.4569,4367.0
2022-06-16 14:45:00,234.59,234.8,233.8,233.8,3007.0,217.4013,217.5959,216.6691,216.6691,3007.0
2022-06-16 14:50:00,233.81,234.04,233.24,233.4,11691.0,216.6784,216.8916,216.1502,216.2984,11691.0
2022-06-16 14:55:00,233.35,233.65,233.23,233.61,6318.0,216.2521,216.5301,216.1409,216.4931,6318.0
2022-06-16 15:00:00,233.67,234.16,233.67,234.07,4532.0,216.5487,217.0028,216.5487,216.9194,4532.0
2022-06-16 15:05:00,233.95,234.53,233.68,234.52,3520.0,216.8081,217.3457,216.5579,217.3364,3520.0
2022-06-16 15:10:00,234.68,235.09,234.36,234.53,2516.0,217.4847,217.8646,217.1881,217.3457,2516.0
2022-06-16 15:15:00,234.45,234.87,234.13,234.87,2765.0,217.2715,217.6607,216.975,217.6607,2765.0
2022-06-16 15:20:00,234.98,235.06,234.67,234.9,3015.0,217.7627,217.8368,217.4754,217.6885,3015.0
2022-06-16 15:25:00,234.82,235.42,234.82,235.1,4122.0,217.6144,218.1704,217.6144,217.8739,4122.0
2022-06-16 15:30:00,235.02,235.06,234.08,234.08,6372.0,217.7997,217.8368,216.9286,216.9286,6372.0
2022-06-16 15:35:00,234.18,234.7,234.18,234.69,4918.0,217.0213,217.5032,217.0213,217.4939,4918.0
2022-06-16 15:40:00,234.69,235.16,234.42,234.47,7120.0,217.4939,217.9295,217.2437,217.29,7120.0
2022-06-16 15:45:00,234.45,234.5,233.94,234.03,15153.0,217.2715,217.3178,216.7989,216.8823,15153.0
2022-06-16 15:50:00,234.07,234.65,234.07,234.55,23567.0,216.9194,217.4569,216.9194,217.3642,23567.0
2022-06-16 15:55:00,234.64,235.31,234.49,235.23,62000.0,217.4476,218.0685,217.3086,217.9944,62000.0
2022-06-17 09:30:00,236.07,237.91,235.44,237.91,253742.0,218.7728,220.478,218.189,220.478,253742.0
2022-06-17 09:35:00,237.91,237.91,235.84,235.87,6323.0,220.478,220.478,218.5597,218.5875,6323.0
2022-06-17 09:40:00,236.04,236.99,235.6,235.99,4199.0,218.745,219.6254,218.3373,218.6987,4199.0
2022-06-17 09:45:00,235.92,236.02,234.69,235.08,12654.0,218.6338,218.7265,217.4939,217.8554,12654.0
2022-06-17 09:50:00,235.17,235.82,234.82,235.21,6871.0,217.9388,218.5411,217.6144,217.9758,6871.0
2022-06-17 09:55:00,235.41,235.93,234.57,234.57,4752.0,218.1612,218.6431,217.3827,217.3827,4752.0
2022-06-17 10:00:00,234.89,235.2,233.57,233.72,7566.0,217.6793,217.9666,216.456,216.595,7566.0
2022-06-17 10:05:00,233.99,234.88,233.99,234.25,15049.0,216.8452,217.67,216.8452,217.0862,15049.0
2022-06-17 10:10:00,234.29,235.11,234.22,235.07,6553.0,217.1232,217.8832,217.0584,217.8461,6553.0
2022-06-17 10:15:00,235.18,235.18,233.62,233.62,8441.0,217.948,217.948,216.5023,216.5023,8441.0
2022-06-17 10:20:00,233.57,233.57,232.71,233.1,3094.0,216.456,216.456,215.659,216.0204,3094.0
2022-06-17 10:25:00,233.0,233.54,232.75,233.14,7741.0,215.9278,216.4282,215.6961,216.0575,7741.0
2022-06-17 10:30:00,233.09,233.22,232.39,232.45,11004.0,216.0112,216.1316,215.3625,215.4181,11004.0
2022-06-17 10:35:00,232.26,232.26,231.46,231.74,6614.0,215.242,215.242,214.5006,214.7601,6614.0
2022-06-17 10:40:00,231.78,232.09,231.51,232.01,4100.0,214.7971,215.0844,214.5469,215.0103,4100.0
2022-06-17 10:45:00,231.88,231.89,230.51,231.1,9277.0,214.8898,214.8991,213.6202,214.167,9277.0
2022-06-17 10:50:00,231.02,231.52,230.88,231.42,4840.0,214.0928,214.5562,213.9631,214.4635,4840.0
2022-06-17 10:55:00,231.36,231.75,231.25,231.51,4966.0,214.4079,214.7693,214.306,214.5469,4966.0
2022-06-17 11:00:00,231.43,232.71,231.28,232.56,6356.0,214.4728,215.659,214.3338,215.52,6356.0
2022-06-17 11:05:00,232.48,232.79,232.13,232.7,5576.0,215.4459,215.7331,215.1215,215.6497,5576.0
2022-06-17 11:10:00,232.63,232.63,232.4,232.61,3449.0,215.5849,215.5849,215.3717,215.5663,3449.0
2022-06-17 11:15:00,232.57,233.47,232.56,233.3,4133.0,215.5293,216.3633,215.52,216.2058,4133.0
2022-06-17 11:20:00,233.36,233.36,232.63,232.74,8433.0,216.2614,216.2614,215.5849,215.6868,8433.0
2022-06-17 11:25:00,232.82,233.74,232.61,233.45,10467.0,215.7609,216.6135,215.5663,216.3448,10467.0
2022-06-17 11:30:00,233.56,234.5,233.56,234.27,10845.0,216.4467,217.3178,216.4467,217.1047,10845.0
2022-06-17 11:35:00,234.21,234.5,234.18,234.25,7814.0,217.0491,217.3178,217.0213,217.0862,7814.0
2022-06-17 11:40:00,234.87,235.16,234.59,234.62,9227.0,217.6607,217.9295,217.4013,217.4291,9227.0
2022-06-17 11:45:00,234.56,235.4,234.56,235.17,9000.0,217.3735,218.1519,217.3735,217.9388,9000.0
2022-06-17 11:50:00,235.45,235.53,234.91,235.17,14082.0,218.1982,218.2724,217.6978,217.9388,14082.0
2022-06-17 11:55:00,235.12,235.96,234.99,235.5,11540.0,217.8924,218.6709,217.7719,218.2446,11540.0
2022-06-17 12:00:00,235.38,235.39,234.73,234.93,13316.0,218.1334,218.1426,217.531,217.7163,13316.0
2022-06-17 12:05:00,235.04,235.61,234.5,235.15,11459.0,217.8183,218.3465,217.3178,217.9202,11459.0
2022-06-17 12:10:00,235.22,235.9,235.03,235.84,8751.0,217.9851,218.6153,217.809,218.5597,8751.0
2022-06-17 12:15:00,235.85,236.24,235.66,235.9,15095.0,218.5689,218.9304,218.3929,218.6153,15095.0
2022-06-17 12:20:00,236.02,236.21,235.73,236.13,9601.0,218.7265,218.9026,218.4577,218.8284,9601.0
2022-06-17 12:25:00,236.23,236.64,236.07,236.2,11392.0,218.9211,219.301,218.7728,218.8933,11392.0
2022-06-17 12:30:00,236.09,236.25,235.77,236.06,7423.0,218.7913,218.9396,218.4948,218.7635,7423.0
2022-06-17 12:35:00,235.86,236.34,235.65,236.33,6703.0,218.5782,219.023,218.3836,219.0138,6703.0
2022-06-17 12:40:00,236.43,236.43,235.57,235.94,14902.0,219.1064,219.1064,218.3094,218.6523,14902.0
2022-06-17 12:45:00,236.08,236.08,235.44,235.83,5928.0,218.7821,218.7821,218.189,218.5504,5928.0
2022-06-17 12:50:00,235.76,235.82,235.16,235.44,6897.0,218.4855,218.5411,217.9295,218.189,6897.0
2022-06-17 12:55:00,235.31,235.58,235.22,235.39,6083.0,218.0685,218.3187,217.9851,218.1426,6083.0
2022-06-17 13:00:00,235.47,236.27,235.46,235.76,12300.0,218.2168,218.9582,218.2075,218.4855,12300.0
2022-06-17 13:05:00,235.72,236.38,235.62,236.3,44896.0,218.4485,219.0601,218.3558,218.986,44896.0
2022-06-17 13:10:00,236.25,237.37,236.25,237.12,9195.0,218.9396,219.9776,218.9396,219.7459,9195.0
2022-06-17 13:15:00,237.04,237.05,236.38,236.49,3354.0,219.6717,219.681,219.0601,219.162,3354.0
2022-06-17 13:20:00,236.38,236.38,235.88,236.0,2447.0,219.0601,219.0601,218.5967,218.7079,2447.0
2022-06-17 13:25:00,236.24,236.24,235.58,235.69,9335.0,218.9304,218.9304,218.3187,218.4207,9335.0
2022-06-17 13:30:00,235.82,235.83,235.43,235.83,3880.0,218.5411,218.5504,218.1797,218.5504,3880.0
2022-06-17 13:35:00,235.83,236.19,235.68,235.87,4479.0,218.5504,218.884,218.4114,218.5875,4479.0
2022-06-17 13:40:00,236.04,236.4,236.04,236.38,3491.0,218.745,219.0786,218.745,219.0601,3491.0
2022-06-17 13:45:00,236.21,236.21,235.35,235.75,3440.0,218.9026,218.9026,218.1056,218.4763,3440.0
2022-06-17 13:50:00,235.85,236.29,235.85,236.18,3376.0,218.5689,218.9767,218.5689,218.8748,3376.0
2022-06-17 13:55:00,236.32,236.67,236.16,236.16,5056.0,219.0045,219.3289,218.8562,218.8562,5056.0
2022-06-17 14:00:00,236.33,236.64,236.18,236.55,2479.0,219.0138,219.301,218.8748,219.2176,2479.0
2022-06-17 14:05:00,236.63,236.8,236.45,236.75,2619.0,219.2918,219.4493,219.125,219.403,2619.0
2022-06-17 14:10:00,236.89,236.89,236.62,236.8,13395.0,219.5327,219.5327,219.2825,219.4493,13395.0
2022-06-17 14:15:00,236.85,237.15,236.56,236.95,3598.0,219.4957,219.7737,219.2269,219.5883,3598.0
2022-06-17 14:20:00,237.04,237.25,236.85,237.11,4812.0,219.6717,219.8664,219.4957,219.7366,4812.0
2022-06-17 14:25:00,237.03,237.09,236.52,236.64,2427.0,219.6625,219.7181,219.1898,219.301,2427.0
2022-06-17 14:30:00,236.54,236.63,236.26,236.56,5987.0,219.2084,219.2918,218.9489,219.2269,5987.0
2022-06-17 14:35:00,236.49,237.33,236.49,237.33,4794.0,219.162,219.9405,219.162,219.9405,4794.0
2022-06-17 14:40:00,237.47,237.85,237.47,237.58,4226.0,220.0702,220.4224,220.0702,220.1722,4226.0
2022-06-17 14:45:00,237.47,237.5,237.16,237.29,4444.0,220.0702,220.098,219.7829,219.9034,4444.0
2022-06-17 14:50:00,237.29,237.42,237.05,237.2,5137.0,219.9034,220.0239,219.681,219.82,5137.0
2022-06-17 14:55:00,237.24,237.39,236.59,236.83,6941.0,219.8571,219.9961,219.2547,219.4771,6941.0
2022-06-17 15:00:00,236.83,237.36,236.83,236.86,6724.0,219.4771,219.9683,219.4771,219.5049,6724.0
2022-06-17 15:05:00,236.92,237.16,236.63,236.66,6683.0,219.5605,219.7829,219.2918,219.3196,6683.0
2022-06-17 15:10:00,236.68,236.68,235.64,235.93,9247.0,219.3381,219.3381,218.3743,218.6431,9247.0
2022-06-17 15:15:00,235.98,236.72,235.95,236.64,9964.0,218.6894,219.3752,218.6616,219.301,9964.0
2022-06-17 15:20:00,236.64,237.63,236.64,237.51,9511.0,219.301,220.2185,219.301,220.1073,9511.0
2022-06-17 15:25:00,237.5,237.97,237.5,237.95,8296.0,220.098,220.5336,220.098,220.5151,8296.0
2022-06-17 15:30:00,237.92,237.92,237.13,237.29,19016.0,220.4873,220.4873,219.7551,219.9034,19016.0
2022-06-17 15:35:00,237.41,237.49,236.93,237.16,8889.0,220.0146,220.0888,219.5698,219.7829,8889.0
2022-06-17 15:40:00,237.06,237.07,236.62,236.8,9524.0,219.6903,219.6995,219.2825,219.4493,9524.0
2022-06-17 15:45:00,236.67,236.78,236.23,236.35,11373.0,219.3289,219.4308,218.9211,219.0323,11373.0
2022-06-17 15:50:00,236.35,236.57,235.86,236.39,28522.0,219.0323,219.2362,218.5782,219.0694,28522.0
2022-06-17 15:55:00,236.47,236.92,235.9,235.9,89180.0,219.1435,219.5605,218.6153,218.6153,89180.0
2022-06-21 09:30:00,238.4,239.23,237.52,237.93,21463.0,220.9321,221.7013,220.1166,220.4965,21463.0
2022-06-21 09:35:00,238.04,238.59,237.7,237.95,2771.0,220.5985,221.1082,220.2834,220.5151,2771.0
2022-06-21 09:40:00,238.62,239.54,238.54,239.44,4132.0,221.136,221.9886,221.0618,221.8959,4132.0
2022-06-21 09:45:00,238.91,239.55,238.64,239.47,6479.0,221.4047,221.9978,221.1545,221.9237,6479.0
2022-06-21 09:50:00,239.17,239.99,238.99,239.3,12308.0,221.6457,222.4056,221.4789,221.7661,12308.0
2022-06-21 09:55:00,239.33,240.48,239.33,240.41,9284.0,221.7939,222.8597,221.7939,222.7948,9284.0
2022-06-21 10:00:00,240.36,240.36,239.62,239.86,8252.0,222.7485,222.7485,222.0627,222.2851,8252.0
2022-06-21 10:05:00,239.76,240.0,239.43,239.47,4403.0,222.1924,222.4149,221.8866,221.9237,4403.0
2022-06-21 10:10:00,239.45,240.44,239.34,240.28,7012.0,221.9052,222.8226,221.8032,222.6743,7012.0
2022-06-21 10:15:00,240.44,240.78,240.42,240.5,4345.0,222.8226,223.1377,222.8041,222.8782,4345.0
2022-06-21 10:20:00,240.44,241.16,240.41,241.15,7638.0,222.8226,223.4899,222.7948,223.4806,7638.0
2022-06-21 10:25:00,241.08,241.2,240.69,240.86,2612.0,223.4157,223.5269,223.0543,223.2118,2612.0
2022-06-21 10:30:00,240.95,241.16,240.81,240.85,4222.0,223.2952,223.4899,223.1655,223.2026,4222.0
2022-06-21 10:35:00,240.77,240.87,240.62,240.87,3258.0,223.1284,223.2211,222.9894,223.2211,3258.0
2022-06-21 10:40:00,240.83,240.87,240.21,240.28,4043.0,223.184,223.2211,222.6095,222.6743,4043.0
2022-06-21 10:45:00,240.34,240.69,240.34,240.69,2637.0,222.7299,223.0543,222.7299,223.0543,2637.0
2022-06-21 10:50:00,240.71,240.89,240.55,240.88,3168.0,223.0728,223.2396,222.9246,223.2304,3168.0
2022-06-21 10:55:00,240.89,241.32,240.73,241.31,5108.0,223.2396,223.6381,223.0914,223.6289,5108.0
2022-06-21 11:00:00,241.22,241.22,241.02,241.1,1931.0,223.5455,223.5455,223.3601,223.4343,1931.0
2022-06-21 11:05:00,240.91,241.12,240.58,240.73,5813.0,223.2582,223.4528,222.9524,223.0914,5813.0
2022-06-21 11:10:00,240.77,240.89,240.2,240.41,5281.0,223.1284,223.2396,222.6002,222.7948,5281.0
2022-06-21 11:15:00,240.33,240.58,240.19,240.19,3023.0,222.7207,222.9524,222.5909,222.5909,3023.0
2022-06-21 11:20:00,240.29,240.44,239.85,239.93,3093.0,222.6836,222.8226,222.2758,222.35,3093.0
2022-06-21 11:25:00,240.0,240.19,239.88,239.93,4123.0,222.4149,222.5909,222.3036,222.35,4123.0
2022-06-21 11:30:00,239.99,240.25,239.75,239.81,8126.0,222.4056,222.6465,222.1832,222.2388,8126.0
2022-06-21 11:35:00,239.78,239.95,239.08,239.32,10870.0,222.211,222.3685,221.5623,221.7847,10870.0
2022-06-21 11:40:00,239.26,239.33,238.82,238.86,3719.0,221.7291,221.7939,221.3213,221.3584,3719.0
2022-06-21 11:45:00,238.82,238.95,238.69,238.93,4983.0,221.3213,221.4418,221.2008,221.4233,4983.0
2022-06-21 11:50:00,238.87,239.48,238.87,239.48,6925.0,221.3677,221.933,221.3677,221.933,6925.0
2022-06-21 11:55:00,239.55,239.67,239.34,239.43,4688.0,221.9978,222.109,221.8032,221.8866,4688.0
2022-06-21 12:00:00,239.45,240.21,239.45,239.75,4172.0,221.9052,222.6095,221.9052,222.1832,4172.0
2022-06-21 12:05:00,239.76,239.99,239.4,239.99,4124.0,222.1924,222.4056,221.8588,222.4056,4124.0
2022-06-21 12:10:00,239.99,240.19,239.58,239.62,7424.0,222.4056,222.5909,222.0256,222.0627,7424.0
2022-06-21 12:15:00,239.75,240.03,239.74,239.94,3490.0,222.1832,222.4427,222.1739,222.3593,3490.0
2022-06-21 12:20:00,240.04,240.11,239.86,240.06,3605.0,222.4519,222.5168,222.2851,222.4705,3605.0
2022-06-21 12:25:00,240.06,240.18,239.86,239.98,3799.0,222.4705,222.5817,222.2851,222.3963,3799.0
2022-06-21 12:30:00,240.06,240.17,239.82,239.98,3513.0,222.4705,222.5724,222.248,222.3963,3513.0
2022-06-21 12:35:00,239.95,240.46,239.87,240.33,5665.0,222.3685,222.8412,222.2944,222.7207,5665.0
2022-06-21 12:40:00,240.15,240.22,240.01,240.09,5373.0,222.5539,222.6187,222.4241,222.4983,5373.0
2022-06-21 12:45:00,240.03,240.17,239.89,240.17,4737.0,222.4427,222.5724,222.3129,222.5724,4737.0
2022-06-21 12:50:00,240.12,240.16,239.71,239.95,1633.0,222.5261,222.5631,222.1461,222.3685,1633.0
2022-06-21 12:55:00,240.02,240.2,239.84,240.2,1338.0,222.4334,222.6002,222.2666,222.6002,1338.0
2022-06-21 13:00:00,240.23,240.38,240.03,240.15,2421.0,222.628,222.767,222.4427,222.5539,2421.0
2022-06-21 13:05:00,239.97,240.45,239.94,240.44,5264.0,222.3871,222.8319,222.3593,222.8226,5264.0
2022-06-21 13:10:00,240.44,240.46,240.3,240.35,2651.0,222.8226,222.8412,222.6929,222.7392,2651.0
2022-06-21 13:15:00,240.24,240.24,239.9,239.9,2382.0,222.6373,222.6373,222.3222,222.3222,2382.0
2022-06-21 13:20:00,239.9,239.92,239.67,239.68,2724.0,222.3222,222.3407,222.109,222.1183,2724.0
2022-06-21 13:25:00,239.73,239.79,239.55,239.7,3099.0,222.1646,222.2202,221.9978,222.1368,3099.0
2022-06-21 13:30:00,239.75,240.0,239.75,240.0,3082.0,222.1832,222.4149,222.1832,222.4149,3082.0
2022-06-21 13:35:00,239.98,240.02,239.77,239.88,1405.0,222.3963,222.4334,222.2017,222.3036,1405.0
2022-06-21 13:40:00,239.85,239.88,239.45,239.82,5044.0,222.2758,222.3036,221.9052,222.248,5044.0
2022-06-21 13:45:00,239.62,239.62,239.4,239.61,6668.0,222.0627,222.0627,221.8588,222.0534,6668.0
2022-06-21 13:50:00,239.57,239.73,239.33,239.56,3620.0,222.0164,222.1646,221.7939,222.0071,3620.0
2022-06-21 13:55:00,239.32,239.42,239.26,239.26,1671.0,221.7847,221.8774,221.7291,221.7291,1671.0
2022-06-21 14:00:00,239.28,239.42,239.28,239.31,2513.0,221.7476,221.8774,221.7476,221.7754,2513.0
2022-06-21 14:05:00,239.33,239.87,239.22,239.65,8523.0,221.7939,222.2944,221.692,222.0905,8523.0
2022-06-21 14:10:00,239.9,239.9,239.72,239.77,1200.0,222.3222,222.3222,222.1554,222.2017,1200.0
2022-06-21 14:15:00,239.54,239.69,239.37,239.37,2612.0,221.9886,222.1276,221.831,221.831,2612.0
2022-06-21 14:20:00,239.31,239.43,239.02,239.19,2460.0,221.7754,221.8866,221.5067,221.6642,2460.0
2022-06-21 14:25:00,239.14,239.34,239.1,239.28,1789.0,221.6179,221.8032,221.5808,221.7476,1789.0
2022-06-21 14:30:00,239.44,239.68,239.2,239.66,3540.0,221.8959,222.1183,221.6735,222.0998,3540.0
2022-06-21 14:35:00,239.62,239.62,239.25,239.33,1770.0,222.0627,222.0627,221.7198,221.7939,1770.0
2022-06-21 14:40:00,239.22,239.75,239.22,239.75,5276.0,221.692,222.1832,221.692,222.1832,5276.0
2022-06-21 14:45:00,239.66,239.83,239.56,239.62,2860.0,222.0998,222.2573,222.0071,222.0627,2860.0
2022-06-21 14:50:00,239.62,240.19,239.61,240.06,2676.0,222.0627,222.5909,222.0534,222.4705,2676.0
2022-06-21 14:55:00,240.08,240.21,239.96,240.12,1372.0,222.489,222.6095,222.3778,222.5261,1372.0
2022-06-21 15:00:00,240.26,240.82,240.26,240.82,10069.0,222.6558,223.1748,222.6558,223.1748,10069.0
2022-06-21 15:05:00,240.97,241.08,240.8,240.93,6146.0,223.3138,223.4157,223.1562,223.2767,6146.0
2022-06-21 15:10:00,240.9,241.31,240.83,241.14,5864.0,223.2489,223.6289,223.184,223.4713,5864.0
2022-06-21 15:15:00,241.05,241.12,240.72,240.72,3131.0,223.3879,223.4528,223.0821,223.0821,3131.0
2022-06-21 15:20:00,240.71,240.91,240.63,240.75,2536.0,223.0728,223.2582,222.9987,223.1099,2536.0
2022-06-21 15:25:00,240.77,241.03,240.51,240.99,8914.0,223.1284,223.3694,222.8875,223.3323,8914.0
2022-06-21 15:30:00,241.12,241.13,240.99,241.1,5529.0,223.4528,223.4621,223.3323,223.4343,5529.0
2022-06-21 15:35:00,241.03,241.1,240.79,241.02,9987.0,223.3694,223.4343,223.147,223.3601,9987.0
2022-06-21 15:40:00,241.0,241.22,240.8,241.19,9851.0,223.3416,223.5455,223.1562,223.5177,9851.0
2022-06-21 15:45:00,241.19,241.23,241.02,241.14,7572.0,223.5177,223.5547,223.3601,223.4713,7572.0
2022-06-21 15:50:00,241.23,241.37,241.0,241.08,11379.0,223.5547,223.6845,223.3416,223.4157,11379.0
2022-06-21 15:55:00,241.03,241.16,240.94,241.02,69098.0,223.3694,223.4899,223.286,223.3601,69098.0
2022-06-22 09:30:00,236.38,237.06,235.24,236.03,15590.0,219.0601,219.6903,218.0036,218.7357,15590.0
2022-06-22 09:35:00,235.86,237.7,235.86,237.1,6106.0,218.5782,220.2834,218.5782,219.7273,6106.0
2022-06-22 09:40:00,237.42,237.89,237.4,237.71,2902.0,220.0239,220.4595,220.0054,220.2926,2902.0
2022-06-22 09:45:00,237.66,238.2,237.43,238.2,7778.0,220.2463,220.7467,220.0332,220.7467,7778.0
2022-06-22 09:50:00,238.2,238.54,237.45,238.36,5976.0,220.7467,221.0618,220.0517,220.895,5976.0
2022-06-22 09:55:00,238.48,238.71,237.33,237.44,4810.0,221.0062,221.2194,219.9405,220.0424,4810.0
2022-06-22 10:00:00,237.48,237.84,236.91,237.34,2238.0,220.0795,220.4131,219.5513,219.9498,2238.0
2022-06-22 10:05:00,237.08,237.54,237.01,237.54,1836.0,219.7088,220.1351,219.6439,220.1351,1836.0
2022-06-22 10:10:00,237.65,238.22,237.42,238.22,2412.0,220.237,220.7653,220.0239,220.7653,2412.0
2022-06-22 10:15:00,238.37,238.89,237.66,238.89,17272.0,220.9043,221.3862,220.2463,221.3862,17272.0
2022-06-22 10:20:00,239.16,240.62,239.16,240.42,3304.0,221.6364,222.9894,221.6364,222.8041,3304.0
2022-06-22 10:25:00,240.11,240.27,239.77,239.86,5999.0,222.5168,222.6651,222.2017,222.2851,5999.0
2022-06-22 10:30:00,239.99,240.09,239.74,239.86,1335.0,222.4056,222.4983,222.1739,222.2851,1335.0
2022-06-22 10:35:00,239.56,240.34,239.56,240.25,1873.0,222.0071,222.7299,222.0071,222.6465,1873.0
2022-06-22 10:40:00,240.2,240.2,238.27,239.05,31599.0,222.6002,222.6002,220.8116,221.5345,31599.0
2022-06-22 10:45:00,239.08,239.65,238.48,239.65,5236.0,221.5623,222.0905,221.0062,222.0905,5236.0
2022-06-22 10:50:00,239.79,240.14,239.04,239.04,2300.0,222.2202,222.5446,221.5252,221.5252,2300.0
2022-06-22 10:55:00,238.9,239.09,238.65,239.09,2414.0,221.3955,221.5715,221.1638,221.5715,2414.0
2022-06-22 11:00:00,238.98,239.15,238.81,238.96,19526.0,221.4696,221.6271,221.312,221.4511,19526.0
2022-06-22 11:05:00,238.92,239.36,238.77,239.1,4855.0,221.414,221.8218,221.275,221.5808,4855.0
2022-06-22 11:10:00,238.95,239.05,238.11,238.11,6840.0,221.4418,221.5345,220.6633,220.6633,6840.0
2022-06-22 11:15:00,238.22,238.69,238.16,238.55,10400.0,220.7653,221.2008,220.7097,221.0711,10400.0
2022-06-22 11:20:00,238.49,238.65,238.15,238.55,5691.0,221.0155,221.1638,220.7004,221.0711,5691.0
2022-06-22 11:25:00,238.55,239.78,238.55,239.62,7789.0,221.0711,222.211,221.0711,222.0627,7789.0
2022-06-22 11:30:00,239.66,240.97,239.65,240.5,6416.0,222.0998,223.3138,222.0905,222.8782,6416.0
2022-06-22 11:35:00,240.35,240.64,240.35,240.47,7410.0,222.7392,223.008,222.7392,222.8504,7410.0
2022-06-22 11:40:00,240.44,240.44,239.65,239.65,2095.0,222.8226,222.8226,222.0905,222.0905,2095.0
2022-06-22 11:45:00,239.05,239.17,238.88,239.17,1404.0,221.5345,221.6457,221.3769,221.6457,1404.0
2022-06-22 11:50:00,238.81,238.86,238.46,238.78,1721.0,221.312,221.3584,220.9877,221.2842,1721.0
2022-06-22 11:55:00,238.82,239.0,238.6,238.6,2046.0,221.3213,221.4881,221.1174,221.1174,2046.0
2022-06-22 12:00:00,238.78,239.33,238.42,238.47,3002.0,221.2842,221.7939,220.9506,220.997,3002.0
2022-06-22 12:05:00,238.45,238.45,238.01,238.3,2100.0,220.9784,220.9784,220.5707,220.8394,2100.0
2022-06-22 12:10:00,238.43,238.62,238.35,238.51,1905.0,220.9599,221.136,220.8858,221.034,1905.0
2022-06-22 12:15:00,238.46,238.73,238.42,238.73,834.0,220.9877,221.2379,220.9506,221.2379,834.0
2022-06-22 12:20:00,238.8,238.94,238.8,238.8,1656.0,221.3028,221.4325,221.3028,221.3028,1656.0
2022-06-22 12:25:00,238.79,238.84,238.71,238.71,1217.0,221.2935,221.3399,221.2194,221.2194,1217.0
2022-06-22 12:30:00,238.78,238.94,238.45,238.94,3713.0,221.2842,221.4325,220.9784,221.4325,3713.0
2022-06-22 12:35:00,238.9,239.11,238.6,238.6,1603.0,221.3955,221.5901,221.1174,221.1174,1603.0
2022-06-22 12:40:00,238.97,239.15,238.97,239.15,200.0,221.4603,221.6271,221.4603,221.6271,200.0
2022-06-22 12:45:00,239.13,239.22,239.12,239.21,998.0,221.6086,221.692,221.5993,221.6827,998.0
2022-06-22 12:50:00,239.21,239.3,238.97,239.08,947.0,221.6827,221.7661,221.4603,221.5623,947.0
2022-06-22 12:55:00,239.16,239.16,238.95,239.16,1722.0,221.6364,221.6364,221.4418,221.6364,1722.0
2022-06-22 13:00:00,239.19,239.22,238.64,238.85,1450.0,221.6642,221.692,221.1545,221.3491,1450.0
2022-06-22 13:05:00,238.74,238.91,238.7,238.84,1523.0,221.2472,221.4047,221.2101,221.3399,1523.0
2022-06-22 13:10:00,238.72,239.13,238.72,238.94,2803.0,221.2286,221.6086,221.2286,221.4325,2803.0
2022-06-22 13:15:00,238.92,239.15,238.91,239.15,1400.0,221.414,221.6271,221.4047,221.6271,1400.0
2022-06-22 13:20:00,239.06,239.5,239.06,239.43,2566.0,221.5437,221.9515,221.5437,221.8866,2566.0
2022-06-22 13:25:00,239.6,240.18,239.58,240.1,6835.0,222.0442,222.5817,222.0256,222.5075,6835.0
2022-06-22 13:30:00,240.22,240.37,240.07,240.11,3960.0,222.6187,222.7577,222.4797,222.5168,3960.0
2022-06-22 13:35:00,239.98,240.22,239.65,240.19,4498.0,222.3963,222.6187,222.0905,222.5909,4498.0
2022-06-22 13:40:00,240.12,240.41,240.12,240.38,9327.0,222.5261,222.7948,222.5261,222.767,9327.0
2022-06-22 13:45:00,240.35,240.53,240.34,240.53,2003.0,222.7392,222.906,222.7299,222.906,2003.0
2022-06-22 13:50:00,240.62,240.78,240.37,240.55,9486.0,222.9894,223.1377,222.7577,222.9246,9486.0
2022-06-22 13:55:00,240.56,240.84,240.41,240.41,1667.0,222.9338,223.1933,222.7948,222.7948,1667.0
2022-06-22 14:00:00,240.41,240.95,240.4,240.95,3394.0,222.7948,223.2952,222.7855,223.2952,3394.0
2022-06-22 14:05:00,241.06,241.65,241.06,241.65,2434.0,223.3972,223.944,223.3972,223.944,2434.0
2022-06-22 14:10:00,241.6,241.61,241.25,241.26,1740.0,223.8976,223.9069,223.5733,223.5825,1740.0
2022-06-22 14:15:00,241.23,241.56,241.23,241.46,801.0,223.5547,223.8606,223.5547,223.7679,801.0
2022-06-22 14:20:00,241.44,241.44,240.7,241.12,8286.0,223.7493,223.7493,223.0636,223.4528,8286.0
2022-06-22 14:25:00,241.0,241.13,240.78,240.78,1398.0,223.3416,223.4621,223.1377,223.1377,1398.0
2022-06-22 14:30:00,240.89,241.09,240.84,240.99,1429.0,223.2396,223.425,223.1933,223.3323,1429.0
2022-06-22 14:35:00,240.96,241.18,240.82,241.08,2357.0,223.3045,223.5084,223.1748,223.4157,2357.0
2022-06-22 14:40:00,241.08,241.08,240.74,240.89,2027.0,223.4157,223.4157,223.1006,223.2396,2027.0
2022-06-22 14:45:00,240.82,241.01,240.75,240.83,2027.0,223.1748,223.3509,223.1099,223.184,2027.0
2022-06-22 14:50:00,240.75,240.81,240.67,240.77,3022.0,223.1099,223.1655,223.0358,223.1284,3022.0
2022-06-22 14:55:00,241.05,241.19,241.05,241.19,3576.0,223.3879,223.5177,223.3879,223.5177,3576.0
2022-06-22 15:00:00,241.26,241.39,240.99,241.39,4166.0,223.5825,223.703,223.3323,223.703,4166.0
2022-06-22 15:05:00,241.38,241.48,241.15,241.16,1719.0,223.6937,223.7864,223.4806,223.4899,1719.0
2022-06-22 15:10:00,241.14,241.24,240.73,240.94,2179.0,223.4713,223.564,223.0914,223.286,2179.0
2022-06-22 15:15:00,241.06,241.6,241.06,241.51,8464.0,223.3972,223.8976,223.3972,223.8142,8464.0
2022-06-22 15:20:00,241.63,241.87,241.61,241.78,7580.0,223.9254,224.1478,223.9069,224.0644,7580.0
2022-06-22 15:25:00,241.68,241.76,241.19,241.27,3014.0,223.9718,224.0459,223.5177,223.5918,3014.0
2022-06-22 15:30:00,241.2,241.32,241.05,241.06,3380.0,223.5269,223.6381,223.3879,223.3972,3380.0
2022-06-22 15:35:00,241.03,241.09,240.64,240.77,6629.0,223.3694,223.425,223.008,223.1284,6629.0
2022-06-22 15:40:00,240.73,241.11,240.61,241.04,7730.0,223.0914,223.4435,222.9802,223.3787,7730.0
2022-06-22 15:45:00,241.02,241.04,240.41,240.62,5208.0,223.3601,223.3787,222.7948,222.9894,5208.0
2022-06-22 15:50:00,240.58,240.96,240.32,240.84,13654.0,222.9524,223.3045,222.7114,223.1933,13654.0
2022-06-22 15:55:00,240.99,241.24,240.68,241.0,75600.0,223.3323,223.564,223.045,223.3416,75600.0
2022-06-23 09:30:00,240.47,241.78,240.36,241.19,16762.0,222.8504,224.0644,222.7485,223.5177,16762.0
2022-06-23 09:35:00,241.24,241.74,241.24,241.48,5622.0,223.564,224.0274,223.564,223.7864,5622.0
2022-06-23 09:40:00,241.72,242.73,241.6,242.67,5488.0,224.0088,224.9448,223.8976,224.8892,5488.0
2022-06-23 09:45:00,242.78,242.78,242.1,242.57,4592.0,224.9912,224.9912,224.361,224.7965,4592.0
2022-06-23 09:50:00,242.61,242.61,241.1,241.11,3363.0,224.8336,224.8336,223.4343,223.4435,3363.0
2022-06-23 09:55:00,241.36,242.22,240.98,242.06,11243.0,223.6752,224.4722,223.3231,224.3239,11243.0
2022-06-23 10:00:00,242.08,242.35,241.91,242.29,4546.0,224.3425,224.5927,224.1849,224.5371,4546.0
2022-06-23 10:05:00,242.32,242.32,241.71,241.71,2164.0,224.5649,224.5649,223.9996,223.9996,2164.0
2022-06-23 10:10:00,241.79,241.96,241.54,241.91,1454.0,224.0737,224.2312,223.842,224.1849,1454.0
2022-06-23 10:15:00,241.48,241.81,241.4,241.66,3663.0,223.7864,224.0922,223.7123,223.9532,3663.0
2022-06-23 10:20:00,241.55,242.13,241.31,241.31,8235.0,223.8513,224.3888,223.6289,223.6289,8235.0
2022-06-23 10:25:00,241.0,241.0,240.34,240.49,2836.0,223.3416,223.3416,222.7299,222.869,2836.0
2022-06-23 10:30:00,240.64,241.01,240.15,240.15,6364.0,223.008,223.3509,222.5539,222.5539,6364.0
2022-06-23 10:35:00,240.02,240.89,239.93,240.81,7941.0,222.4334,223.2396,222.35,223.1655,7941.0
2022-06-23 10:40:00,240.86,241.13,240.33,240.38,7850.0,223.2118,223.4621,222.7207,222.767,7850.0
2022-06-23 10:45:00,240.34,241.55,240.34,241.35,5558.0,222.7299,223.8513,222.7299,223.6659,5558.0
2022-06-23 10:50:00,241.5,241.56,240.97,241.15,1000.0,223.8049,223.8606,223.3138,223.4806,1000.0
2022-06-23 10:55:00,241.19,241.44,241.18,241.19,1100.0,223.5177,223.7493,223.5084,223.5177,1100.0
2022-06-23 11:00:00,241.22,241.58,241.03,241.05,5325.0,223.5455,223.8791,223.3694,223.3879,5325.0
2022-06-23 11:05:00,241.0,241.05,240.85,241.05,1120.0,223.3416,223.3879,223.2026,223.3879,1120.0
2022-06-23 11:10:00,241.18,241.18,240.8,241.05,1191.0,223.5084,223.5084,223.1562,223.3879,1191.0
2022-06-23 11:15:00,240.88,240.97,240.64,240.74,1400.0,223.2304,223.3138,223.008,223.1006,1400.0
2022-06-23 11:20:00,240.67,240.67,240.0,240.05,1597.0,223.0358,223.0358,222.4149,222.4612,1597.0
2022-06-23 11:25:00,239.97,240.03,239.66,239.66,3481.0,222.3871,222.4427,222.0998,222.0998,3481.0
2022-06-23 11:30:00,239.8,240.82,239.8,240.77,11971.0,222.2295,223.1748,222.2295,223.1284,11971.0
2022-06-23 11:35:00,240.68,241.23,240.68,240.86,12165.0,223.045,223.5547,223.045,223.2118,12165.0
2022-06-23 11:40:00,240.9,241.47,240.87,241.47,4805.0,223.2489,223.7771,223.2211,223.7771,4805.0
2022-06-23 11:45:00,241.47,241.7,240.93,241.11,3761.0,223.7771,223.9903,223.2767,223.4435,3761.0
2022-06-23 11:50:00,241.04,241.42,241.0,241.4,4505.0,223.3787,223.7308,223.3416,223.7123,4505.0
2022-06-23 11:55:00,241.01,241.08,240.85,241.08,3501.0,223.3509,223.4157,223.2026,223.4157,3501.0
2022-06-23 12:00:00,240.98,240.98,240.53,240.56,4329.0,223.3231,223.3231,222.906,222.9338,4329.0
2022-06-23 12:05:00,240.6,241.08,240.4,240.52,3756.0,222.9709,223.4157,222.7855,222.8968,3756.0
2022-06-23 12:10:00,240.4,240.76,240.23,240.76,4556.0,222.7855,223.1192,222.628,223.1192,4556.0
2022-06-23 12:15:00,240.49,240.79,240.28,240.63,2790.0,222.869,223.147,222.6743,222.9987,2790.0
2022-06-23 12:20:00,240.73,240.82,240.26,240.27,3455.0,223.0914,223.1748,222.6558,222.6651,3455.0
2022-06-23 12:25:00,240.1,240.58,240.1,240.41,6685.0,222.5075,222.9524,222.5075,222.7948,6685.0
2022-06-23 12:30:00,240.42,240.52,240.03,240.04,3103.0,222.8041,222.8968,222.4427,222.4519,3103.0
2022-06-23 12:35:00,240.07,240.2,239.65,239.83,2856.0,222.4797,222.6002,222.0905,222.2573,2856.0
2022-06-23 12:40:00,239.85,240.08,239.57,239.68,2289.0,222.2758,222.489,222.0164,222.1183,2289.0
2022-06-23 12:45:00,239.57,239.57,238.87,239.27,5467.0,222.0164,222.0164,221.3677,221.7383,5467.0
2022-06-23 12:50:00,239.14,239.21,238.51,239.2,2502.0,221.6179,221.6827,221.034,221.6735,2502.0
2022-06-23 12:55:00,239.08,239.32,239.08,239.25,1235.0,221.5623,221.7847,221.5623,221.7198,1235.0
2022-06-23 13:00:00,239.16,239.5,239.14,239.5,4101.0,221.6364,221.9515,221.6179,221.9515,4101.0
2022-06-23 13:05:00,239.48,239.8,239.46,239.73,3561.0,221.933,222.2295,221.9144,222.1646,3561.0
2022-06-23 13:10:00,239.74,239.99,239.74,239.95,2644.0,222.1739,222.4056,222.1739,222.3685,2644.0
2022-06-23 13:15:00,240.05,240.05,239.85,239.93,3655.0,222.4612,222.4612,222.2758,222.35,3655.0
2022-06-23 13:20:00,239.92,240.04,239.51,239.84,3487.0,222.3407,222.4519,221.9608,222.2666,3487.0
2022-06-23 13:25:00,239.85,239.9,239.26,239.28,7460.0,222.2758,222.3222,221.7291,221.7476,7460.0
2022-06-23 13:30:00,239.72,239.81,239.5,239.65,3994.0,222.1554,222.2388,221.9515,222.0905,3994.0
2022-06-23 13:35:00,239.6,239.79,239.26,239.32,4702.0,222.0442,222.2202,221.7291,221.7847,4702.0
2022-06-23 13:40:00,239.43,239.6,239.14,239.39,7407.0,221.8866,222.0442,221.6179,221.8496,7407.0
2022-06-23 13:45:00,239.36,239.52,239.28,239.4,4422.0,221.8218,221.97,221.7476,221.8588,4422.0
2022-06-23 13:50:00,239.54,239.66,239.34,239.57,4162.0,221.9886,222.0998,221.8032,222.0164,4162.0
2022-06-23 13:55:00,239.6,239.69,239.17,239.18,3197.0,222.0442,222.1276,221.6457,221.6549,3197.0
2022-06-23 14:00:00,239.11,239.36,238.99,239.29,3215.0,221.5901,221.8218,221.4789,221.7569,3215.0
2022-06-23 14:05:00,239.24,239.78,239.21,239.78,2672.0,221.7105,222.211,221.6827,222.211,2672.0
2022-06-23 14:10:00,239.85,239.92,239.59,239.72,3250.0,222.2758,222.3407,222.0349,222.1554,3250.0
2022-06-23 14:15:00,239.85,239.85,239.37,239.58,3769.0,222.2758,222.2758,221.831,222.0256,3769.0
2022-06-23 14:20:00,239.5,239.76,239.39,239.67,3839.0,221.9515,222.1924,221.8496,222.109,3839.0
2022-06-23 14:25:00,239.69,239.87,239.55,239.87,3520.0,222.1276,222.2944,221.9978,222.2944,3520.0
2022-06-23 14:30:00,239.8,240.45,239.69,240.4,4699.0,222.2295,222.8319,222.1276,222.7855,4699.0
2022-06-23 14:35:00,240.35,240.54,240.21,240.4,3333.0,222.7392,222.9153,222.6095,222.7855,3333.0
2022-06-23 14:40:00,240.42,240.73,240.37,240.65,3698.0,222.8041,223.0914,222.7577,223.0172,3698.0
2022-06-23 14:45:00,240.61,240.62,240.35,240.48,3975.0,222.9802,222.9894,222.7392,222.8597,3975.0
2022-06-23 14:50:00,240.58,240.59,240.34,240.37,3298.0,222.9524,222.9616,222.7299,222.7577,3298.0
2022-06-23 14:55:00,240.25,240.26,240.06,240.26,2712.0,222.6465,222.6558,222.4705,222.6558,2712.0
2022-06-23 15:00:00,240.31,240.34,240.0,240.19,5784.0,222.7021,222.7299,222.4149,222.5909,5784.0
2022-06-23 15:05:00,240.18,240.5,240.11,240.42,4400.0,222.5817,222.8782,222.5168,222.8041,4400.0
2022-06-23 15:10:00,240.45,240.77,240.34,240.77,3785.0,222.8319,223.1284,222.7299,223.1284,3785.0
2022-06-23 15:15:00,240.76,240.85,240.57,240.76,4403.0,223.1192,223.2026,222.9431,223.1192,4403.0
2022-06-23 15:20:00,240.73,240.96,240.64,240.64,3591.0,223.0914,223.3045,223.008,223.008,3591.0
2022-06-23 15:25:00,240.71,240.99,240.68,240.9,4607.0,223.0728,223.3323,223.045,223.2489,4607.0
2022-06-23 15:30:00,240.89,241.7,240.88,241.7,8585.0,223.2396,223.9903,223.2304,223.9903,8585.0
2022-06-23 15:35:00,241.76,241.76,241.16,241.16,8840.0,224.0459,224.0459,223.4899,223.4899,8840.0
2022-06-23 15:40:00,241.15,241.55,241.08,241.14,12798.0,223.4806,223.8513,223.4157,223.4713,12798.0
2022-06-23 15:45:00,241.11,241.29,240.88,241.21,29645.0,223.4435,223.6103,223.2304,223.5362,29645.0
2022-06-23 15:50:00,241.19,241.34,240.91,241.22,42228.0,223.5177,223.6567,223.2582,223.5455,42228.0
2022-06-23 15:55:00,241.19,242.29,241.17,242.08,102565.0,223.5177,224.5371,223.4991,224.3425,102565.0
2022-06-24 09:30:00,244.88,246.37,244.57,245.45,21850.0,226.9373,228.3181,226.65,227.4655,21850.0
2022-06-24 09:35:00,245.38,245.41,243.95,244.13,4699.0,227.4007,227.4285,226.0754,226.2422,4699.0
2022-06-24 09:40:00,244.15,245.69,244.15,245.69,8398.0,226.2608,227.6879,226.2608,227.6879,8398.0
2022-06-24 09:45:00,245.75,245.8,245.22,245.8,7938.0,227.7435,227.7899,227.2524,227.7899,7938.0
2022-06-24 09:50:00,245.83,245.96,245.46,245.79,8116.0,227.8177,227.9382,227.4748,227.7806,8116.0
2022-06-24 09:55:00,246.07,246.31,245.64,245.87,3144.0,228.0401,228.2625,227.6416,227.8548,3144.0
2022-06-24 10:00:00,246.11,247.89,246.11,247.31,7549.0,228.0772,229.7267,228.0772,229.1892,7549.0
2022-06-24 10:05:00,247.3,247.6,246.8,246.92,8361.0,229.18,229.458,228.7166,228.8278,8361.0
2022-06-24 10:10:00,246.58,246.91,246.28,246.58,4801.0,228.5127,228.8186,228.2347,228.5127,4801.0
2022-06-24 10:15:00,246.8,247.64,246.8,247.53,4187.0,228.7166,229.4951,228.7166,229.3931,4187.0
2022-06-24 10:20:00,247.8,247.85,247.45,247.76,2670.0,229.6433,229.6897,229.319,229.6063,2670.0
2022-06-24 10:25:00,247.7,247.71,247.21,247.5,2401.0,229.5507,229.5599,229.0966,229.3653,2401.0
2022-06-24 10:30:00,247.41,248.03,247.36,247.98,6059.0,229.2819,229.8565,229.2356,229.8102,6059.0
2022-06-24 10:35:00,248.0,248.21,247.87,248.06,6636.0,229.8287,230.0233,229.7082,229.8843,6636.0
2022-06-24 10:40:00,248.04,248.35,247.96,248.16,4090.0,229.8658,230.153,229.7916,229.977,4090.0
2022-06-24 10:45:00,248.11,248.99,248.07,248.99,6261.0,229.9306,230.7461,229.8936,230.7461,6261.0
2022-06-24 10:50:00,249.06,249.14,248.58,248.67,8234.0,230.811,230.8852,230.3662,230.4496,8234.0
2022-06-24 10:55:00,248.77,249.37,248.71,249.15,8497.0,230.5423,231.0983,230.4867,230.8944,8497.0
2022-06-24 11:00:00,249.11,249.79,249.09,249.59,12032.0,230.8574,231.4875,230.8388,231.3022,12032.0
2022-06-24 11:05:00,249.43,249.51,248.23,248.24,4603.0,231.1539,231.228,230.0418,230.0511,4603.0
2022-06-24 11:10:00,247.92,248.21,247.92,248.05,3711.0,229.7545,230.0233,229.7545,229.875,3711.0
2022-06-24 11:15:00,248.21,248.22,248.06,248.17,7052.0,230.0233,230.0326,229.8843,229.9862,7052.0
2022-06-24 11:20:00,248.26,248.56,248.26,248.54,3862.0,230.0696,230.3477,230.0696,230.3291,3862.0
2022-06-24 11:25:00,248.54,249.09,248.54,248.94,4949.0,230.3291,230.8388,230.3291,230.6998,4949.0
2022-06-24 11:30:00,248.9,249.11,248.83,249.06,7135.0,230.6627,230.8574,230.5979,230.811,7135.0
2022-06-24 11:35:00,249.0,249.25,248.43,248.56,10825.0,230.7554,230.9871,230.2272,230.3477,10825.0
2022-06-24 11:40:00,248.6,248.85,248.43,248.8,6588.0,230.3847,230.6164,230.2272,230.5701,6588.0
2022-06-24 11:45:00,248.76,248.76,248.19,248.39,5563.0,230.533,230.533,230.0048,230.1901,5563.0
2022-06-24 11:50:00,248.44,248.56,247.89,247.94,13969.0,230.2364,230.3477,229.7267,229.7731,13969.0
2022-06-24 11:55:00,247.98,248.05,247.36,248.04,14075.0,229.8102,229.875,229.2356,229.8658,14075.0
2022-06-24 12:00:00,247.8,248.19,247.64,248.14,9277.0,229.6433,230.0048,229.4951,229.9584,9277.0
2022-06-24 12:05:00,248.02,248.39,247.98,248.16,11623.0,229.8472,230.1901,229.8102,229.977,11623.0
2022-06-24 12:10:00,248.16,248.41,248.09,248.37,12424.0,229.977,230.2086,229.9121,230.1716,12424.0
2022-06-24 12:15:00,248.39,249.01,248.38,248.92,3370.0,230.1901,230.7647,230.1808,230.6813,3370.0
2022-06-24 12:20:00,248.9,248.99,248.48,248.48,1625.0,230.6627,230.7461,230.2735,230.2735,1625.0
2022-06-24 12:25:00,248.59,248.59,248.22,248.22,2722.0,230.3755,230.3755,230.0326,230.0326,2722.0
2022-06-24 12:30:00,248.27,248.37,248.1,248.17,3225.0,230.0789,230.1716,229.9214,229.9862,3225.0
2022-06-24 12:35:00,248.15,248.59,248.15,248.59,2165.0,229.9677,230.3755,229.9677,230.3755,2165.0
2022-06-24 12:40:00,248.67,249.13,248.67,249.07,1530.0,230.4496,230.8759,230.4496,230.8203,1530.0
2022-06-24 12:45:00,248.99,249.04,248.73,248.73,3013.0,230.7461,230.7925,230.5052,230.5052,3013.0
2022-06-24 12:50:00,248.74,249.05,248.74,249.05,3763.0,230.5145,230.8018,230.5145,230.8018,3763.0
2022-06-24 12:55:00,249.19,249.4,249.16,249.3,2505.0,230.9315,231.1261,230.9037,231.0334,2505.0
2022-06-24 13:00:00,249.28,249.59,249.28,249.49,1838.0,231.0149,231.3022,231.0149,231.2095,1838.0
2022-06-24 13:05:00,249.5,249.64,249.32,249.64,1701.0,231.2188,231.3485,231.052,231.3485,1701.0
2022-06-24 13:10:00,249.7,249.75,249.7,249.75,1057.0,231.4041,231.4505,231.4041,231.4505,1057.0
2022-06-24 13:15:00,249.73,249.95,249.48,249.9,9754.0,231.4319,231.6358,231.2002,231.5895,9754.0
2022-06-24 13:20:00,249.87,250.49,249.87,250.39,6508.0,231.5617,232.1362,231.5617,232.0436,6508.0
2022-06-24 13:25:00,250.39,250.55,250.3,250.55,3575.0,232.0436,232.1918,231.9602,232.1918,3575.0
2022-06-24 13:30:00,250.51,250.69,250.44,250.45,2925.0,232.1548,232.3216,232.0899,232.0992,2925.0
2022-06-24 13:35:00,250.5,250.77,250.35,250.77,2989.0,232.1455,232.3957,232.0065,232.3957,2989.0
2022-06-24 13:40:00,250.75,251.25,250.72,251.25,4372.0,232.3772,232.8406,232.3494,232.8406,4372.0
2022-06-24 13:45:00,251.16,251.46,251.13,251.2,5245.0,232.7571,233.0352,232.7293,232.7942,5245.0
2022-06-24 13:50:00,251.22,251.35,251.12,251.17,4292.0,232.8128,232.9332,232.7201,232.7664,4292.0
2022-06-24 13:55:00,251.32,251.46,250.95,251.03,5710.0,232.9054,233.0352,232.5625,232.6367,5710.0
2022-06-24 14:00:00,251.11,251.24,251.08,251.15,4619.0,232.7108,232.8313,232.683,232.7479,4619.0
2022-06-24 14:05:00,251.22,251.41,251.21,251.33,3837.0,232.8128,232.9888,232.8035,232.9147,3837.0
2022-06-24 14:10:00,251.47,251.59,251.42,251.59,3034.0,233.0444,233.1556,232.9981,233.1556,3034.0
2022-06-24 14:15:00,251.6,251.61,251.33,251.61,3604.0,233.1649,233.1742,232.9147,233.1742,3604.0
2022-06-24 14:20:00,251.6,251.6,251.11,251.16,3603.0,233.1649,233.1649,232.7108,232.7571,3603.0
2022-06-24 14:25:00,251.15,251.52,251.15,251.44,3722.0,232.7479,233.0908,232.7479,233.0166,3722.0
2022-06-24 14:30:00,251.49,251.81,251.45,251.81,3437.0,233.063,233.3595,233.0259,233.3595,3437.0
2022-06-24 14:35:00,251.71,251.87,251.69,251.77,1843.0,233.2668,233.4151,233.2483,233.3225,1843.0
2022-06-24 14:40:00,251.68,251.93,251.62,251.79,5958.0,233.239,233.4707,233.1834,233.341,5958.0
2022-06-24 14:45:00,251.85,252.03,251.81,251.97,4077.0,233.3966,233.5634,233.3595,233.5078,4077.0
2022-06-24 14:50:00,252.03,252.05,251.86,252.04,5808.0,233.5634,233.5819,233.4059,233.5727,5808.0
2022-06-24 14:55:00,252.05,252.42,252.01,252.31,6278.0,233.5819,233.9248,233.5449,233.8229,6278.0
2022-06-24 15:00:00,252.31,252.52,252.2,252.46,8611.0,233.8229,234.0175,233.7209,233.9619,8611.0
2022-06-24 15:05:00,252.49,252.6,252.21,252.27,5088.0,233.9897,234.0916,233.7302,233.7858,5088.0
2022-06-24 15:10:00,252.02,252.08,251.89,252.03,5517.0,233.5541,233.6097,233.4337,233.5634,5517.0
2022-06-24 15:15:00,252.04,252.08,251.55,251.63,5615.0,233.5727,233.6097,233.1186,233.1927,5615.0
2022-06-24 15:20:00,251.5,251.62,250.72,250.72,10153.0,233.0722,233.1834,232.3494,232.3494,10153.0
2022-06-24 15:25:00,250.74,251.35,250.67,251.13,14389.0,232.3679,232.9332,232.3031,232.7293,14389.0
2022-06-24 15:30:00,251.16,251.36,251.07,251.2,8228.0,232.7571,232.9425,232.6737,232.7942,8228.0
2022-06-24 15:35:00,251.15,251.7,251.12,251.7,11729.0,232.7479,233.2576,232.7201,233.2576,11729.0
2022-06-24 15:40:00,251.7,251.75,251.11,251.26,13981.0,233.2576,233.3039,232.7108,232.8498,13981.0
2022-06-24 15:45:00,251.23,251.65,251.12,251.27,20836.0,232.822,233.2112,232.7201,232.8591,20836.0
2022-06-24 15:50:00,251.31,251.89,251.3,251.79,45553.0,232.8962,233.4337,232.8869,233.341,45553.0
2022-06-24 15:55:00,251.89,252.16,251.62,252.16,90679.0,233.4337,233.6839,233.1834,233.6839,90679.0
2022-06-27 09:30:00,251.42,252.7,251.26,251.95,24833.0,232.9981,234.1843,232.8498,233.4893,24833.0
2022-06-27 09:35:00,252.04,252.39,251.18,252.06,9106.0,233.5727,233.897,232.7757,233.5912,9106.0
2022-06-27 09:40:00,252.06,252.06,248.67,249.02,23637.0,233.5912,233.5912,230.4496,230.7739,23637.0
2022-06-27 09:45:00,248.99,249.98,248.99,249.98,3421.0,230.7461,231.6636,230.7461,231.6636,3421.0
2022-06-27 09:50:00,250.19,250.83,249.98,250.82,11489.0,231.8582,232.4513,231.6636,232.4421,11489.0
2022-06-27 09:55:00,250.91,250.99,249.87,249.9,8985.0,232.5255,232.5996,231.5617,231.5895,8985.0
2022-06-27 10:00:00,249.69,250.97,249.69,250.55,5862.0,231.3949,232.5811,231.3949,232.1918,5862.0
2022-06-27 10:05:00,250.56,250.72,249.14,249.14,8953.0,232.2011,232.3494,230.8852,230.8852,8953.0
2022-06-27 10:10:00,249.12,249.12,248.35,248.36,6110.0,230.8666,230.8666,230.153,230.1623,6110.0
2022-06-27 10:15:00,248.19,248.22,247.35,247.58,9880.0,230.0048,230.0326,229.2263,229.4395,9880.0
2022-06-27 10:20:00,247.71,248.34,247.63,247.8,4502.0,229.5599,230.1438,229.4858,229.6433,4502.0
2022-06-27 10:25:00,247.75,248.25,247.57,247.84,2925.0,229.597,230.0604,229.4302,229.6804,2925.0
2022-06-27 10:30:00,247.79,247.92,247.48,247.48,5754.0,229.6341,229.7545,229.3468,229.3468,5754.0
2022-06-27 10:35:00,247.64,248.09,247.59,248.09,2152.0,229.4951,229.9121,229.4487,229.9121,2152.0
2022-06-27 10:40:00,247.98,248.49,247.79,248.49,3036.0,229.8102,230.2828,229.6341,230.2828,3036.0
2022-06-27 10:45:00,248.35,248.8,248.24,248.62,5572.0,230.153,230.5701,230.0511,230.4033,5572.0
2022-06-27 10:50:00,248.58,248.92,248.49,248.76,2838.0,230.3662,230.6813,230.2828,230.533,2838.0
2022-06-27 10:55:00,248.63,248.69,248.3,248.33,930.0,230.4125,230.4681,230.1067,230.1345,930.0
2022-06-27 11:00:00,248.18,248.18,247.51,247.52,1362.0,229.9955,229.9955,229.3746,229.3839,1362.0
2022-06-27 11:05:00,247.7,247.93,247.55,247.79,6554.0,229.5507,229.7638,229.4117,229.6341,6554.0
2022-06-27 11:10:00,247.79,248.29,247.74,247.88,3364.0,229.6341,230.0974,229.5877,229.7175,3364.0
2022-06-27 11:15:00,247.76,248.22,247.66,248.16,2531.0,229.6063,230.0326,229.5136,229.977,2531.0
2022-06-27 11:20:00,248.63,248.78,248.42,248.6,2339.0,230.4125,230.5515,230.2179,230.3847,2339.0
2022-06-27 11:25:00,248.5,248.98,248.33,248.84,6012.0,230.292,230.7369,230.1345,230.6071,6012.0
2022-06-27 11:30:00,248.84,248.84,248.47,248.57,2670.0,230.6071,230.6071,230.2642,230.3569,2670.0
2022-06-27 11:35:00,248.5,248.68,248.48,248.66,3924.0,230.292,230.4589,230.2735,230.4403,3924.0
2022-06-27 11:40:00,248.67,248.95,248.56,248.89,2156.0,230.4496,230.7091,230.3477,230.6535,2156.0
2022-06-27 11:45:00,248.9,248.9,248.81,248.84,800.0,230.6627,230.6627,230.5793,230.6071,800.0
2022-06-27 11:50:00,248.84,248.96,248.76,248.76,1425.0,230.6071,230.7183,230.533,230.533,1425.0
2022-06-27 11:55:00,249.04,249.04,248.77,248.99,2124.0,230.7925,230.7925,230.5423,230.7461,2124.0
2022-06-27 12:00:00,249.04,249.14,248.49,248.5,1867.0,230.7925,230.8852,230.2828,230.292,1867.0
2022-06-27 12:05:00,248.54,248.73,248.21,248.47,1927.0,230.3291,230.5052,230.0233,230.2642,1927.0
2022-06-27 12:10:00,248.46,248.57,248.34,248.51,4159.0,230.255,230.3569,230.1438,230.3013,4159.0
2022-06-27 12:15:00,248.47,248.6,248.26,248.6,3725.0,230.2642,230.3847,230.0696,230.3847,3725.0
2022-06-27 12:20:00,248.63,248.78,248.55,248.55,1929.0,230.4125,230.5515,230.3384,230.3384,1929.0
2022-06-27 12:25:00,248.57,248.57,248.2,248.33,3704.0,230.3569,230.3569,230.014,230.1345,3704.0
2022-06-27 12:30:00,248.26,248.33,248.11,248.12,1350.0,230.0696,230.1345,229.9306,229.9399,1350.0
2022-06-27 12:35:00,248.02,248.09,247.54,247.54,16953.0,229.8472,229.9121,229.4024,229.4024,16953.0
2022-06-27 12:40:00,247.55,247.6,247.32,247.58,4976.0,229.4117,229.458,229.1985,229.4395,4976.0
2022-06-27 12:45:00,247.55,247.55,247.04,247.37,4606.0,229.4117,229.4117,228.939,229.2448,4606.0
2022-06-27 12:50:00,247.32,247.52,247.32,247.52,990.0,229.1985,229.3839,229.1985,229.3839,990.0
2022-06-27 12:55:00,247.5,247.5,247.2,247.37,1688.0,229.3653,229.3653,229.0873,229.2448,1688.0
2022-06-27 13:00:00,247.49,247.49,246.98,247.16,4558.0,229.3561,229.3561,228.8834,229.0502,4558.0
2022-06-27 13:05:00,246.83,247.11,246.7,246.95,2099.0,228.7444,229.0039,228.6239,228.8556,2099.0
2022-06-27 13:10:00,247.03,247.63,247.02,247.63,4016.0,228.9298,229.4858,228.9205,229.4858,4016.0
2022-06-27 13:15:00,247.66,247.66,247.29,247.6,2118.0,229.5136,229.5136,229.1707,229.458,2118.0
2022-06-27 13:20:00,247.45,247.58,247.17,247.17,2845.0,229.319,229.4395,229.0595,229.0595,2845.0
2022-06-27 13:25:00,247.06,247.28,247.05,247.28,1893.0,228.9576,229.1614,228.9483,229.1614,1893.0
2022-06-27 13:30:00,247.12,247.12,246.87,246.93,1915.0,229.0132,229.0132,228.7815,228.8371,1915.0
2022-06-27 13:35:00,246.98,247.1,246.93,247.05,1879.0,228.8834,228.9946,228.8371,228.9483,1879.0
2022-06-27 13:40:00,247.05,247.08,246.71,246.88,2518.0,228.9483,228.9761,228.6332,228.7907,2518.0
2022-06-27 13:45:00,246.89,246.95,246.73,246.95,1908.0,228.8,228.8556,228.6517,228.8556,1908.0
2022-06-27 13:50:00,247.0,247.31,246.9,247.13,3066.0,228.902,229.1892,228.8093,229.0224,3066.0
2022-06-27 13:55:00,247.12,247.14,246.85,246.85,3970.0,229.0132,229.0317,228.7629,228.7629,3970.0
2022-06-27 14:00:00,246.93,246.93,246.67,246.78,2800.0,228.8371,228.8371,228.5961,228.6981,2800.0
2022-06-27 14:05:00,246.74,246.84,246.43,246.69,4754.0,228.661,228.7537,228.3737,228.6147,4754.0
2022-06-27 14:10:00,246.78,246.93,246.52,246.93,3755.0,228.6981,228.8371,228.4571,228.8371,3755.0
2022-06-27 14:15:00,246.91,247.09,246.79,247.08,3013.0,228.8186,228.9854,228.7073,228.9761,3013.0
2022-06-27 14:20:00,247.08,247.08,246.91,246.96,770.0,228.9761,228.9761,228.8186,228.8649,770.0
2022-06-27 14:25:00,247.04,247.04,246.86,246.91,1000.0,228.939,228.939,228.7722,228.8186,1000.0
2022-06-27 14:30:00,246.91,247.27,246.78,247.24,4545.0,228.8186,229.1522,228.6981,229.1244,4545.0
2022-06-27 14:35:00,247.25,247.43,247.25,247.3,2751.0,229.1336,229.3004,229.1336,229.18,2751.0
2022-06-27 14:40:00,247.29,247.31,247.01,247.07,1010.0,229.1707,229.1892,228.9112,228.9668,1010.0
2022-06-27 14:45:00,247.2,247.25,247.03,247.25,2029.0,229.0873,229.1336,228.9298,229.1336,2029.0
2022-06-27 14:50:00,247.03,247.13,246.82,246.94,4043.0,228.9298,229.0224,228.7351,228.8464,4043.0
2022-06-27 14:55:00,246.94,247.03,246.76,246.96,1149.0,228.8464,228.9298,228.6795,228.8649,1149.0
2022-06-27 15:00:00,246.71,246.78,246.35,246.39,4046.0,228.6332,228.6981,228.2996,228.3367,4046.0
2022-06-27 15:05:00,246.23,246.42,246.07,246.34,4100.0,228.1884,228.3645,228.0401,228.2903,4100.0
2022-06-27 15:10:00,246.23,246.79,246.23,246.79,3853.0,228.1884,228.7073,228.1884,228.7073,3853.0
2022-06-27 15:15:00,246.78,247.0,246.76,247.0,3109.0,228.6981,228.902,228.6795,228.902,3109.0
2022-06-27 15:20:00,246.92,247.02,246.69,246.76,2981.0,228.8278,228.9205,228.6147,228.6795,2981.0
2022-06-27 15:25:00,246.78,247.11,246.77,247.01,3857.0,228.6981,229.0039,228.6888,228.9112,3857.0
2022-06-27 15:30:00,246.96,246.96,246.72,246.77,3400.0,228.8649,228.8649,228.6425,228.6888,3400.0
2022-06-27 15:35:00,246.75,246.75,246.06,246.13,9195.0,228.6703,228.6703,228.0308,228.0957,9195.0
2022-06-27 15:40:00,246.16,246.59,246.04,246.59,12549.0,228.1235,228.522,228.0123,228.522,12549.0
2022-06-27 15:45:00,246.56,246.8,246.28,246.54,10831.0,228.4942,228.7166,228.2347,228.4757,10831.0
2022-06-27 15:50:00,246.42,246.44,245.68,245.84,18605.0,228.3645,228.383,227.6787,227.827,18605.0
2022-06-27 15:55:00,245.98,246.3,245.76,246.18,36918.0,227.9567,228.2532,227.7528,228.142,36918.0
2022-06-28 09:30:00,245.89,248.12,245.89,248.12,11976.0,227.8733,229.9399,227.8733,229.9399,11976.0
2022-06-28 09:35:00,247.75,248.5,247.73,248.5,3861.0,229.597,230.292,229.5785,230.292,3861.0
2022-06-28 09:40:00,248.26,248.26,247.65,247.92,2783.0,230.0696,230.0696,229.5043,229.7545,2783.0
2022-06-28 09:45:00,248.16,248.46,247.32,247.4,5146.0,229.977,230.255,229.1985,229.2726,5146.0
2022-06-28 09:50:00,247.39,247.87,247.03,247.09,8564.0,229.2634,229.7082,228.9298,228.9854,8564.0
2022-06-28 09:55:00,247.19,247.49,247.07,247.07,3233.0,229.078,229.3561,228.9668,228.9668,3233.0
2022-06-28 10:00:00,247.42,247.62,247.12,247.18,4360.0,229.2912,229.4765,229.0132,229.0688,4360.0
2022-06-28 10:05:00,247.52,247.68,247.22,247.48,1605.0,229.3839,229.5321,229.1058,229.3468,1605.0
2022-06-28 10:10:00,247.33,247.38,246.79,247.38,4654.0,229.2078,229.2541,228.7073,229.2541,4654.0
2022-06-28 10:15:00,247.14,247.15,246.75,247.0,1800.0,229.0317,229.041,228.6703,228.902,1800.0
2022-06-28 10:20:00,247.03,247.03,246.26,246.75,2862.0,228.9298,228.9298,228.2162,228.6703,2862.0
2022-06-28 10:25:00,246.81,246.81,246.44,246.76,2027.0,228.7259,228.7259,228.383,228.6795,2027.0
2022-06-28 10:30:00,246.72,246.92,246.42,246.66,16434.0,228.6425,228.8278,228.3645,228.5869,16434.0
2022-06-28 10:35:00,246.87,247.56,246.86,247.4,4278.0,228.7815,229.4209,228.7722,229.2726,4278.0
2022-06-28 10:40:00,247.52,247.82,247.27,247.63,3039.0,229.3839,229.6619,229.1522,229.4858,3039.0
2022-06-28 10:45:00,247.6,247.62,247.09,247.42,4601.0,229.458,229.4765,228.9854,229.2912,4601.0
2022-06-28 10:50:00,247.41,247.41,246.9,246.99,3648.0,229.2819,229.2819,228.8093,228.8927,3648.0
2022-06-28 10:55:00,246.96,247.22,246.96,247.06,2377.0,228.8649,229.1058,228.8649,228.9576,2377.0
2022-06-28 11:00:00,246.9,247.16,246.87,247.06,2262.0,228.8093,229.0502,228.7815,228.9576,2262.0
2022-06-28 11:05:00,247.1,247.13,246.85,246.85,1217.0,228.9946,229.0224,228.7629,228.7629,1217.0
2022-06-28 11:10:00,246.82,247.07,246.73,246.9,1841.0,228.7351,228.9668,228.6517,228.8093,1841.0
2022-06-28 11:15:00,246.94,246.94,246.64,246.71,2360.0,228.8464,228.8464,228.5683,228.6332,2360.0
2022-06-28 11:20:00,246.78,246.78,246.13,246.3,4497.0,228.6981,228.6981,228.0957,228.2532,4497.0
2022-06-28 11:25:00,246.37,246.56,246.04,246.11,6716.0,228.3181,228.4942,228.0123,228.0772,6716.0
2022-06-28 11:30:00,246.11,246.52,246.02,246.43,5388.0,228.0772,228.4571,227.9938,228.3737,5388.0
2022-06-28 11:35:00,246.44,246.58,245.77,245.77,3299.0,228.383,228.5127,227.7621,227.7621,3299.0
2022-06-28 11:40:00,245.77,245.77,245.31,245.51,2992.0,227.7621,227.7621,227.3358,227.5211,2992.0
2022-06-28 11:45:00,245.41,245.87,245.26,245.6,5620.0,227.4285,227.8548,227.2894,227.6045,5620.0
2022-06-28 11:50:00,245.67,245.7,245.35,245.38,4678.0,227.6694,227.6972,227.3729,227.4007,4678.0
2022-06-28 11:55:00,245.42,245.44,245.26,245.35,8223.0,227.4377,227.4563,227.2894,227.3729,8223.0
2022-06-28 12:00:00,245.35,245.4,244.75,244.84,1658.0,227.3729,227.4192,226.8168,226.9002,1658.0
2022-06-28 12:05:00,244.43,245.18,244.42,245.18,1224.0,226.5203,227.2153,226.511,227.2153,1224.0
2022-06-28 12:10:00,245.23,245.7,245.19,245.62,1940.0,227.2616,227.6972,227.2246,227.6231,1940.0
2022-06-28 12:15:00,245.47,245.53,245.12,245.53,3543.0,227.4841,227.5397,227.1597,227.5397,3543.0
2022-06-28 12:20:00,245.67,245.83,245.57,245.74,3653.0,227.6694,227.8177,227.5767,227.7343,3653.0
2022-06-28 12:25:00,245.84,246.24,245.84,246.17,2669.0,227.827,228.1976,227.827,228.1328,2669.0
2022-06-28 12:30:00,246.18,246.25,245.85,245.98,3670.0,228.142,228.2069,227.8362,227.9567,3670.0
2022-06-28 12:35:00,246.0,246.21,245.9,245.94,2399.0,227.9752,228.1698,227.8826,227.9196,2399.0
2022-06-28 12:40:00,246.01,246.21,245.82,246.06,5003.0,227.9845,228.1698,227.8084,228.0308,5003.0
2022-06-28 12:45:00,246.06,246.36,246.01,246.06,2760.0,228.0308,228.3089,227.9845,228.0308,2760.0
2022-06-28 12:50:00,246.06,246.06,245.5,245.5,5140.0,228.0308,228.0308,227.5119,227.5119,5140.0
2022-06-28 12:55:00,245.14,245.54,245.14,245.41,4885.0,227.1782,227.5489,227.1782,227.4285,4885.0
2022-06-28 13:00:00,245.26,245.3,244.8,245.04,4506.0,227.2894,227.3265,226.8632,227.0856,4506.0
2022-06-28 13:05:00,245.04,245.04,244.13,244.13,2171.0,227.0856,227.0856,226.2422,226.2422,2171.0
2022-06-28 13:10:00,244.15,244.35,244.01,244.18,2438.0,226.2608,226.4461,226.131,226.2886,2438.0
2022-06-28 13:15:00,244.18,244.4,244.1,244.13,1020.0,226.2886,226.4925,226.2144,226.2422,1020.0
2022-06-28 13:20:00,244.12,244.18,243.98,243.99,1340.0,226.233,226.2886,226.1032,226.1125,1340.0
2022-06-28 13:25:00,243.82,244.41,243.82,244.34,2107.0,225.955,226.5017,225.955,226.4369,2107.0
2022-06-28 13:30:00,244.3,244.3,244.01,244.04,1960.0,226.3998,226.3998,226.131,226.1588,1960.0
2022-06-28 13:35:00,243.75,243.92,243.52,243.8,5336.0,225.8901,226.0476,225.6769,225.9364,5336.0
2022-06-28 13:40:00,243.83,244.04,243.83,243.91,930.0,225.9642,226.1588,225.9642,226.0384,930.0
2022-06-28 13:45:00,243.77,243.96,243.63,243.63,3479.0,225.9086,226.0847,225.7789,225.7789,3479.0
2022-06-28 13:50:00,243.71,243.93,243.71,243.84,1399.0,225.853,226.0569,225.853,225.9735,1399.0
2022-06-28 13:55:00,243.75,243.87,243.69,243.69,1354.0,225.8901,226.0013,225.8345,225.8345,1354.0
2022-06-28 14:00:00,243.6,244.13,243.6,243.9,1892.0,225.7511,226.2422,225.7511,226.0291,1892.0
2022-06-28 14:05:00,243.64,243.76,243.37,243.37,2600.0,225.7881,225.8994,225.5379,225.5379,2600.0
2022-06-28 14:10:00,243.34,243.34,242.86,242.86,2114.0,225.5101,225.5101,225.0653,225.0653,2114.0
2022-06-28 14:15:00,242.75,242.98,242.68,242.83,1900.0,224.9634,225.1765,224.8985,225.0375,1900.0
2022-06-28 14:20:00,242.8,242.92,242.77,242.81,3706.0,225.0097,225.1209,224.9819,225.019,3706.0
2022-06-28 14:25:00,242.81,243.11,242.75,243.11,2649.0,225.019,225.297,224.9634,225.297,2649.0
2022-06-28 14:30:00,243.03,243.03,242.77,242.81,3399.0,225.2228,225.2228,224.9819,225.019,3399.0
2022-06-28 14:35:00,242.7,242.72,242.49,242.49,3003.0,224.917,224.9356,224.7224,224.7224,3003.0
2022-06-28 14:40:00,242.42,242.48,242.36,242.48,2049.0,224.6575,224.7131,224.6019,224.7131,2049.0
2022-06-28 14:45:00,242.69,243.13,242.65,243.13,3003.0,224.9078,225.3155,224.8707,225.3155,3003.0
2022-06-28 14:50:00,243.05,243.07,242.76,242.84,1200.0,225.2414,225.2599,224.9726,225.0468,1200.0
2022-06-28 14:55:00,242.9,242.9,242.48,242.59,2026.0,225.1024,225.1024,224.7131,224.8151,2026.0
2022-06-28 15:00:00,242.4,242.52,242.12,242.12,5318.0,224.639,224.7502,224.3795,224.3795,5318.0
2022-06-28 15:05:00,242.19,242.32,242.19,242.25,1300.0,224.4444,224.5649,224.4444,224.5,1300.0
2022-06-28 15:10:00,242.41,242.7,242.38,242.7,6291.0,224.6483,224.917,224.6205,224.917,6291.0
2022-06-28 15:15:00,242.64,242.74,242.24,242.58,10292.0,224.8614,224.9541,224.4907,224.8058,10292.0
2022-06-28 15:20:00,242.44,242.91,242.36,242.86,2995.0,224.6761,225.1116,224.6019,225.0653,2995.0
2022-06-28 15:25:00,242.9,242.9,242.31,242.36,3294.0,225.1024,225.1024,224.5556,224.6019,3294.0
2022-06-28 15:30:00,242.47,242.53,242.03,242.11,6948.0,224.7039,224.7595,224.2961,224.3703,6948.0
2022-06-28 15:35:00,242.11,242.29,242.1,242.23,2600.0,224.3703,224.5371,224.361,224.4815,2600.0
2022-06-28 15:40:00,242.28,242.28,241.91,241.97,6376.0,224.5278,224.5278,224.1849,224.2405,6376.0
2022-06-28 15:45:00,241.95,242.29,241.94,242.21,9500.0,224.222,224.5371,224.2127,224.4629,9500.0
2022-06-28 15:50:00,242.34,242.69,242.1,242.56,19242.0,224.5834,224.9078,224.361,224.7873,19242.0
2022-06-28 15:55:00,242.61,242.61,242.18,242.53,34223.0,224.8336,224.8336,224.4351,224.7595,34223.0
2022-06-29 09:30:00,242.13,242.49,241.79,241.87,12241.0,224.3888,224.7224,224.0737,224.1478,12241.0
2022-06-29 09:35:00,241.63,242.21,241.63,242.0,6819.0,223.9254,224.4629,223.9254,224.2683,6819.0
2022-06-29 09:40:00,242.0,242.14,241.92,242.0,2301.0,224.2683,224.3981,224.1942,224.2683,2301.0
2022-06-29 09:45:00,242.0,242.01,241.68,241.77,10450.0,224.2683,224.2776,223.9718,224.0552,10450.0
2022-06-29 09:50:00,241.87,242.84,241.73,242.27,4921.0,224.1478,225.0468,224.0181,224.5185,4921.0
2022-06-29 09:55:00,242.11,242.34,241.74,241.74,7337.0,224.3703,224.5834,224.0274,224.0274,7337.0
2022-06-29 10:00:00,241.93,242.97,241.88,242.71,2112.0,224.2034,225.1672,224.1571,224.9263,2112.0
2022-06-29 10:05:00,242.65,243.54,242.65,243.28,10483.0,224.8707,225.6955,224.8707,225.4545,10483.0
2022-06-29 10:10:00,243.21,243.21,242.16,242.28,5519.0,225.3897,225.3897,224.4166,224.5278,5519.0
2022-06-29 10:15:00,242.31,242.48,241.73,241.75,2161.0,224.5556,224.7131,224.0181,224.0366,2161.0
2022-06-29 10:20:00,241.83,241.85,241.55,241.65,3086.0,224.1108,224.1293,223.8513,223.944,3086.0
2022-06-29 10:25:00,241.68,241.87,241.31,241.33,1904.0,223.9718,224.1478,223.6289,223.6474,1904.0
2022-06-29 10:30:00,241.16,242.08,241.16,241.76,8486.0,223.4899,224.3425,223.4899,224.0459,8486.0
2022-06-29 10:35:00,241.63,241.69,240.83,241.3,2745.0,223.9254,223.981,223.184,223.6196,2745.0
2022-06-29 10:40:00,241.24,241.71,241.15,241.65,1899.0,223.564,223.9996,223.4806,223.944,1899.0
2022-06-29 10:45:00,241.8,241.8,241.29,241.42,2852.0,224.083,224.083,223.6103,223.7308,2852.0
2022-06-29 10:50:00,241.58,241.82,241.46,241.48,2531.0,223.8791,224.1015,223.7679,223.7864,2531.0
2022-06-29 10:55:00,241.64,241.84,241.41,241.83,7456.0,223.9347,224.12,223.7215,224.1108,7456.0
2022-06-29 11:00:00,241.7,241.7,241.17,241.23,2103.0,223.9903,223.9903,223.4991,223.5547,2103.0
2022-06-29 11:05:00,241.15,241.62,241.06,241.06,2010.0,223.4806,223.9162,223.3972,223.3972,2010.0
2022-06-29 11:10:00,241.1,241.4,241.02,241.02,875.0,223.4343,223.7123,223.3601,223.3601,875.0
2022-06-29 11:15:00,240.95,240.97,240.68,240.76,1266.0,223.2952,223.3138,223.045,223.1192,1266.0
2022-06-29 11:20:00,240.78,240.78,240.1,240.38,2657.0,223.1377,223.1377,222.5075,222.767,2657.0
2022-06-29 11:25:00,240.5,240.78,240.4,240.68,3671.0,222.8782,223.1377,222.7855,223.045,3671.0
2022-06-29 11:30:00,240.66,241.21,240.66,241.21,2369.0,223.0265,223.5362,223.0265,223.5362,2369.0
2022-06-29 11:35:00,241.32,242.19,241.32,242.04,5774.0,223.6381,224.4444,223.6381,224.3054,5774.0
2022-06-29 11:40:00,242.03,242.31,241.79,242.04,9018.0,224.2961,224.5556,224.0737,224.3054,9018.0
2022-06-29 11:45:00,241.97,242.36,241.97,242.16,5861.0,224.2405,224.6019,224.2405,224.4166,5861.0
2022-06-29 11:50:00,242.21,242.49,242.21,242.4,1855.0,224.4629,224.7224,224.4629,224.639,1855.0
2022-06-29 11:55:00,242.8,242.96,242.43,242.57,3837.0,225.0097,225.158,224.6668,224.7965,3837.0
2022-06-29 12:00:00,242.9,243.03,242.54,242.7,4950.0,225.1024,225.2228,224.7687,224.917,4950.0
2022-06-29 12:05:00,242.7,242.71,242.24,242.61,4299.0,224.917,224.9263,224.4907,224.8336,4299.0
2022-06-29 12:10:00,242.45,242.54,242.19,242.28,1700.0,224.6853,224.7687,224.4444,224.5278,1700.0
2022-06-29 12:15:00,242.21,242.4,242.2,242.22,1895.0,224.4629,224.639,224.4537,224.4722,1895.0
2022-06-29 12:20:00,242.27,242.38,241.79,241.8,1421.0,224.5185,224.6205,224.0737,224.083,1421.0
2022-06-29 12:25:00,241.66,241.66,241.25,241.42,2489.0,223.9532,223.9532,223.5733,223.7308,2489.0
2022-06-29 12:30:00,241.45,241.49,241.23,241.38,971.0,223.7586,223.7957,223.5547,223.6937,971.0
2022-06-29 12:35:00,241.37,242.04,241.36,242.04,2591.0,223.6845,224.3054,223.6752,224.3054,2591.0
2022-06-29 12:40:00,242.01,242.16,241.66,242.16,2498.0,224.2776,224.4166,223.9532,224.4166,2498.0
2022-06-29 12:45:00,242.12,242.12,241.5,241.6,1200.0,224.3795,224.3795,223.8049,223.8976,1200.0
2022-06-29 12:50:00,241.6,241.98,241.53,241.68,6631.0,223.8976,224.2498,223.8328,223.9718,6631.0
2022-06-29 12:55:00,241.8,241.91,241.43,241.91,3112.0,224.083,224.1849,223.7401,224.1849,3112.0
2022-06-29 13:00:00,242.0,242.1,241.82,241.9,2047.0,224.2683,224.361,224.1015,224.1756,2047.0
2022-06-29 13:05:00,242.09,242.45,241.97,242.45,2551.0,224.3517,224.6853,224.2405,224.6853,2551.0
2022-06-29 13:10:00,242.71,242.8,242.13,242.22,6182.0,224.9263,225.0097,224.3888,224.4722,6182.0
2022-06-29 13:15:00,242.2,242.2,241.97,242.04,3824.0,224.4537,224.4537,224.2405,224.3054,3824.0
2022-06-29 13:20:00,241.97,242.11,241.96,242.11,1710.0,224.2405,224.3703,224.2312,224.3703,1710.0
2022-06-29 13:25:00,242.08,242.46,241.95,242.46,3620.0,224.3425,224.6946,224.222,224.6946,3620.0
2022-06-29 13:30:00,242.48,242.48,242.07,242.07,2304.0,224.7131,224.7131,224.3332,224.3332,2304.0
2022-06-29 13:35:00,242.2,242.45,242.13,242.35,4612.0,224.4537,224.6853,224.3888,224.5927,4612.0
2022-06-29 13:40:00,242.34,242.74,242.23,242.56,3334.0,224.5834,224.9541,224.4815,224.7873,3334.0
2022-06-29 13:45:00,242.64,242.81,242.57,242.66,2702.0,224.8614,225.019,224.7965,224.88,2702.0
2022-06-29 13:50:00,242.64,242.8,242.52,242.56,8992.0,224.8614,225.0097,224.7502,224.7873,8992.0
2022-06-29 13:55:00,242.62,242.91,242.41,242.84,5991.0,224.8429,225.1116,224.6483,225.0468,5991.0
2022-06-29 14:00:00,242.86,243.41,242.81,243.4,9704.0,225.0653,225.575,225.019,225.5657,9704.0
2022-06-29 14:05:00,243.36,243.45,242.96,243.13,3309.0,225.5287,225.6121,225.158,225.3155,3309.0
2022-06-29 14:10:00,243.08,243.52,243.07,243.52,4619.0,225.2692,225.6769,225.2599,225.6769,4619.0
2022-06-29 14:15:00,243.46,243.53,243.23,243.38,6146.0,225.6213,225.6862,225.4082,225.5472,6146.0
2022-06-29 14:20:00,243.28,243.35,243.18,243.18,2469.0,225.4545,225.5194,225.3619,225.3619,2469.0
2022-06-29 14:25:00,243.22,243.59,243.14,243.59,2323.0,225.3989,225.7418,225.3248,225.7418,2323.0
2022-06-29 14:30:00,243.61,243.67,243.18,243.3,7694.0,225.7603,225.816,225.3619,225.4731,7694.0
2022-06-29 14:35:00,243.2,243.3,242.85,242.85,3934.0,225.3804,225.4731,225.056,225.056,3934.0
2022-06-29 14:40:00,242.8,242.9,242.6,242.61,2571.0,225.0097,225.1024,224.8244,224.8336,2571.0
2022-06-29 14:45:00,242.62,242.96,242.57,242.92,6556.0,224.8429,225.158,224.7965,225.1209,6556.0
2022-06-29 14:50:00,242.81,243.02,242.76,242.83,4310.0,225.019,225.2136,224.9726,225.0375,4310.0
2022-06-29 14:55:00,242.88,243.21,242.88,242.96,4476.0,225.0838,225.3897,225.0838,225.158,4476.0
2022-06-29 15:00:00,243.04,243.12,242.64,242.88,5759.0,225.2321,225.3062,224.8614,225.0838,5759.0
2022-06-29 15:05:00,242.94,243.29,242.88,242.97,7144.0,225.1394,225.4638,225.0838,225.1672,7144.0
2022-06-29 15:10:00,243.18,243.18,242.84,243.14,2675.0,225.3619,225.3619,225.0468,225.3248,2675.0
2022-06-29 15:15:00,243.15,243.75,243.06,243.67,3009.0,225.3341,225.8901,225.2506,225.816,3009.0
2022-06-29 15:20:00,243.61,243.74,243.49,243.67,4879.0,225.7603,225.8808,225.6491,225.816,4879.0
2022-06-29 15:25:00,243.69,244.07,243.69,243.98,9241.0,225.8345,226.1866,225.8345,226.1032,9241.0
2022-06-29 15:30:00,244.01,244.06,243.33,243.44,6668.0,226.131,226.1774,225.5009,225.6028,6668.0
2022-06-29 15:35:00,243.45,243.49,243.08,243.08,5860.0,225.6121,225.6491,225.2692,225.2692,5860.0
2022-06-29 15:40:00,243.12,243.25,242.91,243.12,5433.0,225.3062,225.4267,225.1116,225.3062,5433.0
2022-06-29 15:45:00,243.18,243.4,243.05,243.13,11092.0,225.3619,225.5657,225.2414,225.3155,11092.0
2022-06-29 15:50:00,243.16,243.85,242.94,243.24,24712.0,225.3433,225.9828,225.1394,225.4175,24712.0
2022-06-29 15:55:00,243.3,243.51,242.95,243.12,33235.0,225.4731,225.6677,225.1487,225.3062,33235.0
2022-06-30 09:30:00,237.65,238.33,236.72,236.73,15275.0,221.7207,222.3551,220.853,220.8623,15275.0
2022-06-30 09:35:00,236.53,236.53,235.49,235.51,4314.0,220.6757,220.6757,219.7055,219.7241,4314.0
2022-06-30 09:40:00,235.49,235.92,234.79,235.14,12316.0,219.7055,220.1066,219.0524,219.3789,12316.0
2022-06-30 09:45:00,235.52,235.68,234.62,235.48,3855.0,219.7334,219.8827,218.8938,219.6961,3855.0
2022-06-30 09:50:00,235.36,235.54,234.85,235.06,4866.0,219.5842,219.7521,219.1084,219.3043,4866.0
2022-06-30 09:55:00,235.02,235.12,234.53,234.84,3600.0,219.267,219.3603,218.8098,219.099,3600.0
2022-06-30 10:00:00,234.93,234.93,233.82,234.23,3056.0,219.183,219.183,218.1474,218.5299,3056.0
2022-06-30 10:05:00,234.1,235.19,234.1,235.09,2919.0,218.4086,219.4256,218.4086,219.3323,2919.0
2022-06-30 10:10:00,235.28,235.28,234.62,234.99,2345.0,219.5095,219.5095,218.8938,219.239,2345.0
2022-06-30 10:15:00,235.01,235.24,234.92,235.0,1773.0,219.2576,219.4722,219.1737,219.2483,1773.0
2022-06-30 10:20:00,234.84,235.19,234.56,235.02,2221.0,219.099,219.4256,218.8378,219.267,2221.0
2022-06-30 10:25:00,234.93,235.08,234.26,234.46,3100.0,219.183,219.3229,218.5579,218.7445,3100.0
2022-06-30 10:30:00,234.33,235.64,234.3,235.49,4363.0,218.6232,219.8454,218.5952,219.7055,4363.0
2022-06-30 10:35:00,235.39,235.93,235.27,235.49,4377.0,219.6122,220.116,219.5002,219.7055,4377.0
2022-06-30 10:40:00,235.42,235.63,235.21,235.61,6117.0,219.6402,219.8361,219.4442,219.8174,6117.0
2022-06-30 10:45:00,235.62,236.37,235.62,236.37,4124.0,219.8267,220.5265,219.8267,220.5265,4124.0
2022-06-30 10:50:00,236.41,236.41,235.77,236.08,2600.0,220.5638,220.5638,219.9667,220.2559,2600.0
2022-06-30 10:55:00,236.18,236.28,236.05,236.28,2300.0,220.3492,220.4425,220.2279,220.4425,2300.0
2022-06-30 11:00:00,236.18,236.25,236.01,236.08,5145.0,220.3492,220.4145,220.1906,220.2559,5145.0
2022-06-30 11:05:00,236.25,236.79,236.22,236.79,1409.0,220.4145,220.9183,220.3865,220.9183,1409.0
2022-06-30 11:10:00,236.93,237.03,236.49,236.86,3837.0,221.0489,221.1422,220.6384,220.9836,3837.0
2022-06-30 11:15:00,236.89,237.19,236.88,237.05,2100.0,221.0116,221.2915,221.0023,221.1609,2100.0
2022-06-30 11:20:00,237.0,238.11,236.99,238.11,9535.0,221.1142,222.1498,221.1049,222.1498,9535.0
2022-06-30 11:25:00,238.05,238.93,238.0,238.24,4751.0,222.0939,222.9149,222.0472,222.2711,4751.0
2022-06-30 11:30:00,238.43,238.7,237.89,238.49,5417.0,222.4484,222.7003,221.9446,222.5044,5417.0
2022-06-30 11:35:00,238.49,239.21,238.32,239.21,6088.0,222.5044,223.1761,222.3458,223.1761,6088.0
2022-06-30 11:40:00,239.17,239.7,239.08,239.7,7019.0,223.1388,223.6333,223.0548,223.6333,7019.0
2022-06-30 11:45:00,239.62,239.91,239.47,239.76,9028.0,223.5586,223.8292,223.4187,223.6892,9028.0
2022-06-30 11:50:00,239.63,240.0,239.55,240.0,4384.0,223.568,223.9132,223.4933,223.9132,4384.0
2022-06-30 11:55:00,240.01,240.46,239.92,240.25,4339.0,223.9225,224.3423,223.8385,224.1464,4339.0
2022-06-30 12:00:00,240.36,240.55,240.15,240.29,7373.0,224.249,224.4263,224.0531,224.1837,7373.0
2022-06-30 12:05:00,240.36,240.42,240.07,240.07,5385.0,224.249,224.305,223.9785,223.9785,5385.0
2022-06-30 12:10:00,239.96,240.0,239.55,239.8,3534.0,223.8758,223.9132,223.4933,223.7266,3534.0
2022-06-30 12:15:00,239.74,239.92,239.58,239.74,4137.0,223.6706,223.8385,223.5213,223.6706,4137.0
2022-06-30 12:20:00,239.76,240.17,239.4,240.16,3819.0,223.6892,224.0718,223.3534,224.0624,3819.0
2022-06-30 12:25:00,240.21,240.8,240.21,240.55,4198.0,224.1091,224.6595,224.1091,224.4263,4198.0
2022-06-30 12:30:00,240.84,241.22,240.74,240.83,3538.0,224.6969,225.0514,224.6036,224.6875,3538.0
2022-06-30 12:35:00,240.81,240.82,240.45,240.64,3490.0,224.6689,224.6782,224.333,224.5103,3490.0
2022-06-30 12:40:00,240.56,240.85,240.43,240.85,3566.0,224.4356,224.7062,224.3143,224.7062,3566.0
2022-06-30 12:45:00,240.86,241.15,240.63,240.69,3469.0,224.7155,224.9861,224.5009,224.5569,3469.0
2022-06-30 12:50:00,240.72,240.98,240.65,240.9,1300.0,224.5849,224.8275,224.5196,224.7528,1300.0
2022-06-30 12:55:00,240.94,241.12,240.72,240.93,3046.0,224.7902,224.9581,224.5849,224.7808,3046.0
2022-06-30 13:00:00,241.15,241.24,241.15,241.24,300.0,224.9861,225.07,224.9861,225.07,300.0
2022-06-30 13:05:00,241.01,241.02,240.37,240.37,3530.0,224.8555,224.8648,224.2584,224.2584,3530.0
2022-06-30 13:10:00,240.59,240.59,239.63,239.7,3933.0,224.4636,224.4636,223.568,223.6333,3933.0
2022-06-30 13:15:00,239.65,239.71,239.46,239.71,18643.0,223.5866,223.6426,223.4094,223.6426,18643.0
2022-06-30 13:20:00,239.71,240.33,239.62,240.24,5300.0,223.6426,224.221,223.5586,224.1371,5300.0
2022-06-30 13:25:00,240.25,240.9,240.25,240.9,6984.0,224.1464,224.7528,224.1464,224.7528,6984.0
2022-06-30 13:30:00,240.84,241.49,240.84,241.18,4591.0,224.6969,225.3033,224.6969,225.0141,4591.0
2022-06-30 13:35:00,241.26,241.76,241.23,241.66,3231.0,225.0887,225.5552,225.0607,225.4619,3231.0
2022-06-30 13:40:00,241.86,241.99,241.07,241.07,2408.0,225.6485,225.7698,224.9114,224.9114,2408.0
2022-06-30 13:45:00,241.04,241.6,241.03,241.6,1631.0,224.8835,225.4059,224.8741,225.4059,1631.0
2022-06-30 13:50:00,241.6,242.01,241.57,241.78,3203.0,225.4059,225.7884,225.3779,225.5738,3203.0
2022-06-30 13:55:00,241.62,241.66,241.43,241.46,2210.0,225.4246,225.4619,225.2473,225.2753,2210.0
2022-06-30 14:00:00,241.39,241.59,241.33,241.59,1600.0,225.21,225.3966,225.154,225.3966,1600.0
2022-06-30 14:05:00,241.47,241.61,240.79,240.79,3905.0,225.2846,225.4152,224.6502,224.6502,3905.0
2022-06-30 14:10:00,240.87,241.32,240.87,240.87,3146.0,224.7248,225.1447,224.7248,224.7248,3146.0
2022-06-30 14:15:00,240.78,241.17,240.71,241.11,2960.0,224.6409,225.0047,224.5756,224.9488,2960.0
2022-06-30 14:20:00,241.12,241.12,240.34,240.37,1293.0,224.9581,224.9581,224.2304,224.2584,1293.0
2022-06-30 14:25:00,240.14,240.82,240.09,240.57,2003.0,224.0438,224.6782,223.9971,224.445,2003.0
2022-06-30 14:30:00,240.73,240.73,240.47,240.61,1406.0,224.5942,224.5942,224.3517,224.4823,1406.0
2022-06-30 14:35:00,240.5,240.92,240.5,240.92,2408.0,224.3796,224.7715,224.3796,224.7715,2408.0
2022-06-30 14:40:00,240.97,241.0,240.36,240.37,4180.0,224.8181,224.8461,224.249,224.2584,4180.0
2022-06-30 14:45:00,240.35,240.7,240.16,240.16,15615.0,224.2397,224.5662,224.0624,224.0624,15615.0
2022-06-30 14:50:00,240.15,240.15,239.59,239.59,7586.0,224.0531,224.0531,223.5306,223.5306,7586.0
2022-06-30 14:55:00,239.79,240.18,239.78,239.88,3500.0,223.7172,224.0811,223.7079,223.8012,3500.0
2022-06-30 15:00:00,239.9,240.04,239.66,239.67,2585.0,223.8199,223.9505,223.5959,223.6053,2585.0
2022-06-30 15:05:00,239.5,239.5,238.91,238.99,4047.0,223.4467,223.4467,222.8962,222.9709,4047.0
2022-06-30 15:10:00,239.01,239.27,239.01,239.18,2730.0,222.9895,223.2321,222.9895,223.1481,2730.0
2022-06-30 15:15:00,239.03,239.13,238.84,238.98,2869.0,223.0082,223.1015,222.8309,222.9615,2869.0
2022-06-30 15:20:00,238.93,239.19,238.91,239.18,2806.0,222.9149,223.1575,222.8962,223.1481,2806.0
2022-06-30 15:25:00,239.22,239.91,239.21,239.84,5612.0,223.1854,223.8292,223.1761,223.7639,5612.0
2022-06-30 15:30:00,239.86,240.36,239.76,240.35,4274.0,223.7825,224.249,223.6892,224.2397,4274.0
2022-06-30 15:35:00,240.27,240.45,240.01,240.01,7460.0,224.1651,224.333,223.9225,223.9225,7460.0
2022-06-30 15:40:00,240.08,240.08,239.23,239.33,15297.0,223.9878,223.9878,223.1948,223.2881,15297.0
2022-06-30 15:45:00,239.4,240.31,239.4,240.05,16457.0,223.3534,224.2024,223.3534,223.9598,16457.0
2022-06-30 15:50:00,239.99,240.43,239.58,239.65,47470.0,223.9038,224.3143,223.5213,223.5866,47470.0
2022-06-30 15:55:00,239.61,240.72,239.58,240.54,93676.0,223.5493,224.5849,223.5213,224.417,93676.0
2022-07-01 09:30:00,238.94,239.51,238.08,238.09,14184.0,222.9242,223.456,222.1219,222.1312,14184.0
2022-07-01 09:35:00,238.25,238.71,238.06,238.51,2222.0,222.2805,222.7096,222.1032,222.523,2222.0
2022-07-01 09:40:00,238.56,240.12,238.56,239.71,2165.0,222.5697,224.0251,222.5697,223.6426,2165.0
2022-07-01 09:45:00,239.67,241.42,239.67,241.16,2525.0,223.6053,225.238,223.6053,224.9954,2525.0
2022-07-01 09:50:00,241.31,241.32,240.53,240.91,2641.0,225.1354,225.1447,224.4076,224.7622,2641.0
2022-07-01 09:55:00,240.92,241.55,240.63,241.0,3620.0,224.7715,225.3593,224.5009,224.8461,3620.0
2022-07-01 10:00:00,241.24,241.72,240.29,240.3,4125.0,225.07,225.5179,224.1837,224.1931,4125.0
2022-07-01 10:05:00,240.52,240.52,239.45,239.49,6462.0,224.3983,224.3983,223.4,223.4373,6462.0
2022-07-01 10:10:00,239.42,239.42,238.35,238.5,2820.0,223.372,223.372,222.3738,222.5137,2820.0
2022-07-01 10:15:00,238.3,238.7,238.19,238.5,7047.0,222.3271,222.7003,222.2245,222.5137,7047.0
2022-07-01 10:20:00,238.75,238.75,238.14,238.42,4503.0,222.7469,222.7469,222.1778,222.4391,4503.0
2022-07-01 10:25:00,238.39,238.55,237.81,237.81,4937.0,222.4111,222.5604,221.87,221.87,4937.0
2022-07-01 10:30:00,237.72,238.06,237.66,237.81,6817.0,221.786,222.1032,221.73,221.87,6817.0
2022-07-01 10:35:00,238.11,238.11,237.8,238.0,2925.0,222.1498,222.1498,221.8606,222.0472,2925.0
2022-07-01 10:40:00,238.0,238.17,237.78,237.93,5836.0,222.0472,222.2058,221.842,221.9819,5836.0
2022-07-01 10:45:00,238.02,238.84,237.98,238.49,2252.0,222.0659,222.8309,222.0286,222.5044,2252.0
2022-07-01 10:50:00,238.25,238.94,238.0,238.66,15465.0,222.2805,222.9242,222.0472,222.663,15465.0
2022-07-01 10:55:00,238.55,239.14,238.55,238.65,1357.0,222.5604,223.1108,222.5604,222.6536,1357.0
2022-07-01 11:00:00,238.45,238.72,238.32,238.72,4867.0,222.4671,222.719,222.3458,222.719,4867.0
2022-07-01 11:05:00,238.78,239.2,238.57,239.2,6718.0,222.7749,223.1668,222.579,223.1668,6718.0
2022-07-01 11:10:00,239.44,239.45,239.05,239.09,2267.0,223.3907,223.4,223.0268,223.0642,2267.0
2022-07-01 11:15:00,239.18,239.86,239.18,239.66,5645.0,223.1481,223.7825,223.1481,223.5959,5645.0
2022-07-01 11:20:00,239.47,239.56,239.1,239.21,5380.0,223.4187,223.5027,223.0735,223.1761,5380.0
2022-07-01 11:25:00,239.0,239.12,238.66,238.73,2431.0,222.9802,223.0921,222.663,222.7283,2431.0
2022-07-01 11:30:00,238.78,239.01,238.63,239.01,6079.0,222.7749,222.9895,222.635,222.9895,6079.0
2022-07-01 11:35:00,239.26,239.31,239.09,239.23,6335.0,223.2228,223.2694,223.0642,223.1948,6335.0
2022-07-01 11:40:00,239.27,239.74,239.27,239.41,2726.0,223.2321,223.6706,223.2321,223.3627,2726.0
2022-07-01 11:45:00,239.32,239.33,239.16,239.2,901.0,223.2787,223.2881,223.1295,223.1668,901.0
2022-07-01 11:50:00,239.01,239.01,238.04,238.3,4075.0,222.9895,222.9895,222.0845,222.3271,4075.0
2022-07-01 11:55:00,238.43,238.68,238.4,238.52,3230.0,222.4484,222.6816,222.4204,222.5324,3230.0
2022-07-01 12:00:00,238.59,238.73,238.47,238.73,4779.0,222.5977,222.7283,222.4857,222.7283,4779.0
2022-07-01 12:05:00,238.94,239.05,238.75,239.0,4771.0,222.9242,223.0268,222.7469,222.9802,4771.0
2022-07-01 12:10:00,238.99,238.99,238.58,238.95,2527.0,222.9709,222.9709,222.5883,222.9335,2527.0
2022-07-01 12:15:00,238.94,239.7,238.93,239.55,3949.0,222.9242,223.6333,222.9149,223.4933,3949.0
2022-07-01 12:20:00,239.47,240.08,239.44,239.96,2314.0,223.4187,223.9878,223.3907,223.8758,2314.0
2022-07-01 12:25:00,240.01,240.01,239.59,239.59,2219.0,223.9225,223.9225,223.5306,223.5306,2219.0
2022-07-01 12:30:00,239.55,239.78,239.51,239.67,1591.0,223.4933,223.7079,223.456,223.6053,1591.0
2022-07-01 12:35:00,239.34,239.47,239.22,239.23,5227.0,223.2974,223.4187,223.1854,223.1948,5227.0
2022-07-01 12:40:00,239.19,239.49,239.19,239.35,5058.0,223.1575,223.4373,223.1575,223.3067,5058.0
2022-07-01 12:45:00,239.19,239.19,239.08,239.19,656.0,223.1575,223.1575,223.0548,223.1575,656.0
2022-07-01 12:50:00,239.41,240.11,239.35,240.01,7065.0,223.3627,224.0158,223.3067,223.9225,7065.0
2022-07-01 12:55:00,240.01,240.12,239.25,239.25,9450.0,223.9225,224.0251,223.2134,223.2134,9450.0
2022-07-01 13:00:00,239.3,239.3,239.15,239.29,2096.0,223.2601,223.2601,223.1201,223.2508,2096.0
2022-07-01 13:05:00,239.27,239.47,239.19,239.34,528.0,223.2321,223.4187,223.1575,223.2974,528.0
2022-07-01 13:10:00,239.45,239.54,239.28,239.49,2801.0,223.4,223.484,223.2414,223.4373,2801.0
2022-07-01 13:15:00,239.57,239.77,239.28,239.55,4143.0,223.512,223.6986,223.2414,223.4933,4143.0
2022-07-01 13:20:00,239.64,239.68,239.28,239.39,2781.0,223.5773,223.6146,223.2414,223.344,2781.0
2022-07-01 13:25:00,239.45,239.78,239.36,239.72,1854.0,223.4,223.7079,223.3161,223.6519,1854.0
2022-07-01 13:30:00,239.82,239.9,239.7,239.71,1999.0,223.7452,223.8199,223.6333,223.6426,1999.0
2022-07-01 13:35:00,239.7,240.16,239.3,239.91,6231.0,223.6333,224.0624,223.2601,223.8292,6231.0
2022-07-01 13:40:00,239.91,240.04,239.76,239.89,2222.0,223.8292,223.9505,223.6892,223.8105,2222.0
2022-07-01 13:45:00,239.76,240.29,239.75,240.29,3370.0,223.6892,224.1837,223.6799,224.1837,3370.0
2022-07-01 13:50:00,240.3,240.61,240.02,240.02,7976.0,224.1931,224.4823,223.9318,223.9318,7976.0
2022-07-01 13:55:00,240.11,240.16,239.99,240.05,3405.0,224.0158,224.0624,223.9038,223.9598,3405.0
2022-07-01 14:00:00,240.12,240.25,239.96,239.96,2135.0,224.0251,224.1464,223.8758,223.8758,2135.0
2022-07-01 14:05:00,239.98,240.21,239.84,239.93,1794.0,223.8945,224.1091,223.7639,223.8479,1794.0
2022-07-01 14:10:00,239.87,240.13,239.78,240.13,2585.0,223.7919,224.0344,223.7079,224.0344,2585.0
2022-07-01 14:15:00,240.19,240.69,240.19,240.63,2620.0,224.0904,224.5569,224.0904,224.5009,2620.0
2022-07-01 14:20:00,240.8,241.34,240.57,241.2,9348.0,224.6595,225.1633,224.445,225.0327,9348.0
2022-07-01 14:25:00,241.1,241.1,240.82,240.82,1647.0,224.9394,224.9394,224.6782,224.6782,1647.0
2022-07-01 14:30:00,240.86,241.36,240.82,241.36,1845.0,224.7155,225.182,224.6782,225.182,1845.0
2022-07-01 14:35:00,241.27,241.46,241.0,241.46,1718.0,225.098,225.2753,224.8461,225.2753,1718.0
2022-07-01 14:40:00,241.46,241.53,241.26,241.28,3434.0,225.2753,225.3406,225.0887,225.1074,3434.0
2022-07-01 14:45:00,241.38,241.71,241.31,241.64,2696.0,225.2007,225.5085,225.1354,225.4432,2696.0
2022-07-01 14:50:00,241.63,241.65,241.32,241.33,1889.0,225.4339,225.4526,225.1447,225.154,1889.0
2022-07-01 14:55:00,241.32,241.7,241.32,241.62,1298.0,225.1447,225.4992,225.1447,225.4246,1298.0
2022-07-01 15:00:00,241.68,241.68,241.03,241.19,2300.0,225.4806,225.4806,224.8741,225.0234,2300.0
2022-07-01 15:05:00,241.29,241.64,241.28,241.64,2184.0,225.1167,225.4432,225.1074,225.4432,2184.0
2022-07-01 15:10:00,241.67,241.99,241.57,241.86,3591.0,225.4712,225.7698,225.3779,225.6485,3591.0
2022-07-01 15:15:00,241.95,242.1,241.88,241.88,3076.0,225.7325,225.8724,225.6671,225.6671,3076.0
2022-07-01 15:20:00,241.91,241.96,241.57,241.73,4084.0,225.6951,225.7418,225.3779,225.5272,4084.0
2022-07-01 15:25:00,241.75,241.95,241.56,241.88,4867.0,225.5459,225.7325,225.3686,225.6671,4867.0
2022-07-01 15:30:00,241.87,242.44,241.87,241.99,6648.0,225.6578,226.1896,225.6578,225.7698,6648.0
2022-07-01 15:35:00,242.1,242.16,241.84,242.04,10288.0,225.8724,225.9284,225.6298,225.8164,10288.0
2022-07-01 15:40:00,242.11,242.5,242.05,242.49,9109.0,225.8817,226.2456,225.8258,226.2363,9109.0
2022-07-01 15:45:00,242.45,242.53,242.08,242.46,8973.0,226.1989,226.2736,225.8537,226.2083,8973.0
2022-07-01 15:50:00,242.48,242.48,241.84,242.16,10829.0,226.2269,226.2269,225.6298,225.9284,10829.0
2022-07-01 15:55:00,242.16,242.79,242.06,242.7,56814.0,225.9284,226.5162,225.8351,226.4322,56814.0
2022-07-05 09:30:00,238.0,238.59,236.69,237.0,19954.0,222.0472,222.5977,220.825,221.1142,19954.0
2022-07-05 09:35:00,236.99,237.56,236.33,236.81,28865.0,221.1049,221.6367,220.4892,220.937,28865.0
2022-07-05 09:40:00,236.77,237.09,236.47,237.0,11689.0,220.8997,221.1982,220.6198,221.1142,11689.0
2022-07-05 09:45:00,237.0,237.57,236.7,237.41,17745.0,221.1142,221.646,220.8344,221.4968,17745.0
2022-07-05 09:50:00,237.42,237.68,236.92,237.02,16146.0,221.5061,221.7487,221.0396,221.1329,16146.0
2022-07-05 09:55:00,237.09,237.55,236.93,237.17,10368.0,221.1982,221.6274,221.0489,221.2729,10368.0
2022-07-05 10:00:00,237.14,237.95,236.68,236.94,7342.0,221.2449,222.0006,220.8157,221.0583,7342.0
2022-07-05 10:05:00,236.99,237.36,236.45,237.1,7458.0,221.1049,221.4501,220.6011,221.2075,7458.0
2022-07-05 10:10:00,237.03,237.54,236.92,237.19,4787.0,221.1422,221.6181,221.0396,221.2915,4787.0
2022-07-05 10:15:00,237.13,237.26,236.7,236.78,12446.0,221.2355,221.3568,220.8344,220.909,12446.0
2022-07-05 10:20:00,236.92,237.18,236.77,237.0,9803.0,221.0396,221.2822,220.8997,221.1142,9803.0
2022-07-05 10:25:00,236.99,237.53,236.97,237.3,4354.0,221.1049,221.6087,221.0863,221.3941,4354.0
2022-07-05 10:30:00,237.22,237.5,236.8,236.81,3651.0,221.3195,221.5807,220.9277,220.937,3651.0
2022-07-05 10:35:00,236.8,237.36,236.79,237.03,2601.0,220.9277,221.4501,220.9183,221.1422,2601.0
2022-07-05 10:40:00,237.05,237.17,236.65,236.73,7487.0,221.1609,221.2729,220.7877,220.8623,7487.0
2022-07-05 10:45:00,236.78,237.13,236.67,237.13,11313.0,220.909,221.2355,220.8064,221.2355,11313.0
2022-07-05 10:50:00,237.0,237.07,236.74,237.03,5205.0,221.1142,221.1796,220.8717,221.1422,5205.0
2022-07-05 10:55:00,237.17,237.18,236.7,236.98,6925.0,221.2729,221.2822,220.8344,221.0956,6925.0
2022-07-05 11:00:00,236.97,237.19,236.62,237.19,6609.0,221.0863,221.2915,220.7597,221.2915,6609.0
2022-07-05 11:05:00,237.21,237.25,236.84,236.93,4081.0,221.3102,221.3475,220.965,221.0489,4081.0
2022-07-05 11:10:00,236.82,237.17,236.82,237.16,5663.0,220.9463,221.2729,220.9463,221.2635,5663.0
2022-07-05 11:15:00,237.11,237.18,236.91,237.03,4995.0,221.2169,221.2822,221.0303,221.1422,4995.0
2022-07-05 11:20:00,237.17,237.21,236.87,237.03,5609.0,221.2729,221.3102,220.993,221.1422,5609.0
2022-07-05 11:25:00,236.99,237.29,236.91,237.1,3794.0,221.1049,221.3848,221.0303,221.2075,3794.0
2022-07-05 11:30:00,237.06,237.23,236.8,236.86,10491.0,221.1702,221.3288,220.9277,220.9836,10491.0
2022-07-05 11:35:00,236.85,237.07,236.85,237.04,2559.0,220.9743,221.1796,220.9743,221.1516,2559.0
2022-07-05 11:40:00,237.15,237.5,236.96,237.37,2770.0,221.2542,221.5807,221.0769,221.4594,2770.0
2022-07-05 11:45:00,237.21,237.39,237.04,237.14,1909.0,221.3102,221.4781,221.1516,221.2449,1909.0
2022-07-05 11:50:00,237.05,237.2,236.85,237.2,2933.0,221.1609,221.3008,220.9743,221.3008,2933.0
2022-07-05 11:55:00,237.22,237.36,236.95,237.06,3156.0,221.3195,221.4501,221.0676,221.1702,3156.0
2022-07-05 12:00:00,237.06,237.63,237.0,237.41,13249.0,221.1702,221.702,221.1142,221.4968,13249.0
2022-07-05 12:05:00,237.46,237.51,237.34,237.42,1462.0,221.5434,221.5901,221.4315,221.5061,1462.0
2022-07-05 12:10:00,237.43,237.89,237.18,237.54,5436.0,221.5154,221.9446,221.2822,221.6181,5436.0
2022-07-05 12:15:00,237.51,237.62,237.37,237.42,5269.0,221.5901,221.6927,221.4594,221.5061,5269.0
2022-07-05 12:20:00,237.58,237.58,236.99,237.27,2874.0,221.6554,221.6554,221.1049,221.3661,2874.0
2022-07-05 12:25:00,237.22,237.32,236.85,236.85,2966.0,221.3195,221.4128,220.9743,220.9743,2966.0
2022-07-05 12:30:00,237.0,237.09,236.92,237.09,3948.0,221.1142,221.1982,221.0396,221.1982,3948.0
2022-07-05 12:35:00,237.02,237.14,236.84,236.84,4050.0,221.1329,221.2449,220.965,220.965,4050.0
2022-07-05 12:40:00,236.9,237.0,236.77,236.87,6860.0,221.0209,221.1142,220.8997,220.993,6860.0
2022-07-05 12:45:00,236.93,237.1,236.76,236.98,6304.0,221.0489,221.2075,220.8903,221.0956,6304.0
2022-07-05 12:50:00,236.97,237.09,236.56,236.99,19498.0,221.0863,221.1982,220.7037,221.1049,19498.0
2022-07-05 12:55:00,236.97,236.97,236.73,236.8,3336.0,221.0863,221.0863,220.8623,220.9277,3336.0
2022-07-05 13:00:00,236.86,237.25,236.86,237.21,1348.0,220.9836,221.3475,220.9836,221.3102,1348.0
2022-07-05 13:05:00,237.19,237.39,236.92,237.39,5108.0,221.2915,221.4781,221.0396,221.4781,5108.0
2022-07-05 13:10:00,237.39,237.47,237.18,237.21,2881.0,221.4781,221.5527,221.2822,221.3102,2881.0
2022-07-05 13:15:00,237.17,237.46,237.03,237.41,2259.0,221.2729,221.5434,221.1422,221.4968,2259.0
2022-07-05 13:20:00,237.67,237.67,237.42,237.52,988.0,221.7393,221.7393,221.5061,221.5994,988.0
2022-07-05 13:25:00,237.29,237.4,237.19,237.29,5329.0,221.3848,221.4874,221.2915,221.3848,5329.0
2022-07-05 13:30:00,237.22,237.3,237.02,237.19,5581.0,221.3195,221.3941,221.1329,221.2915,5581.0
2022-07-05 13:35:00,237.4,237.58,237.33,237.49,2844.0,221.4874,221.6554,221.4221,221.5714,2844.0
2022-07-05 13:40:00,237.67,237.8,237.57,237.57,1196.0,221.7393,221.8606,221.646,221.646,1196.0
2022-07-05 13:45:00,237.39,237.54,237.04,237.17,1679.0,221.4781,221.6181,221.1516,221.2729,1679.0
2022-07-05 13:50:00,237.36,237.4,237.3,237.37,1252.0,221.4501,221.4874,221.3941,221.4594,1252.0
2022-07-05 13:55:00,237.32,237.35,237.19,237.26,1745.0,221.4128,221.4408,221.2915,221.3568,1745.0
2022-07-05 14:00:00,237.29,237.65,237.25,237.65,2244.0,221.3848,221.7207,221.3475,221.7207,2244.0
2022-07-05 14:05:00,237.47,237.66,237.29,237.66,1300.0,221.5527,221.73,221.3848,221.73,1300.0
2022-07-05 14:10:00,237.66,237.83,237.66,237.74,1576.0,221.73,221.8886,221.73,221.8046,1576.0
2022-07-05 14:15:00,237.69,237.8,237.5,237.8,2100.0,221.758,221.8606,221.5807,221.8606,2100.0
2022-07-05 14:20:00,237.9,238.0,237.8,237.97,3026.0,221.9539,222.0472,221.8606,222.0192,3026.0
2022-07-05 14:25:00,237.95,238.22,237.95,238.21,3301.0,222.0006,222.2525,222.0006,222.2431,3301.0
2022-07-05 14:30:00,238.12,238.43,238.11,238.4,7702.0,222.1592,222.4484,222.1498,222.4204,7702.0
2022-07-05 14:35:00,238.34,239.07,238.26,239.07,5032.0,222.3644,223.0455,222.2898,223.0455,5032.0
2022-07-05 14:40:00,238.99,239.04,238.56,238.58,5205.0,222.9709,223.0175,222.5697,222.5883,5205.0
2022-07-05 14:45:00,238.61,238.61,238.0,238.16,10009.0,222.6163,222.6163,222.0472,222.1965,10009.0
2022-07-05 14:50:00,238.24,238.45,238.2,238.39,6582.0,222.2711,222.4671,222.2338,222.4111,6582.0
2022-07-05 14:55:00,238.32,238.58,238.27,238.51,3380.0,222.3458,222.5883,222.2991,222.523,3380.0
2022-07-05 15:00:00,238.47,238.47,238.13,238.37,3332.0,222.4857,222.4857,222.1685,222.3924,3332.0
2022-07-05 15:05:00,238.44,238.8,238.38,238.64,4953.0,222.4577,222.7936,222.4017,222.6443,4953.0
2022-07-05 15:10:00,238.63,238.68,238.44,238.68,4487.0,222.635,222.6816,222.4577,222.6816,4487.0
2022-07-05 15:15:00,238.66,238.92,238.38,238.51,4857.0,222.663,222.9056,222.4017,222.523,4857.0
2022-07-05 15:20:00,238.61,239.35,238.61,239.35,4800.0,222.6163,223.3067,222.6163,223.3067,4800.0
2022-07-05 15:25:00,239.37,239.69,239.27,239.54,4206.0,223.3254,223.6239,223.2321,223.484,4206.0
2022-07-05 15:30:00,239.6,239.68,239.36,239.68,5138.0,223.54,223.6146,223.3161,223.6146,5138.0
2022-07-05 15:35:00,239.65,239.65,239.15,239.38,5079.0,223.5866,223.5866,223.1201,223.3347,5079.0
2022-07-05 15:40:00,239.41,239.55,239.31,239.42,6429.0,223.3627,223.4933,223.2694,223.372,6429.0
2022-07-05 15:45:00,239.45,239.85,239.38,239.85,11345.0,223.4,223.7732,223.3347,223.7732,11345.0
2022-07-05 15:50:00,239.71,239.71,239.12,239.52,15948.0,223.6426,223.6426,223.0921,223.4653,15948.0
2022-07-05 15:55:00,239.47,239.98,239.36,239.97,40609.0,223.4187,223.8945,223.3161,223.8852,40609.0
2022-07-06 09:30:00,240.26,240.26,239.12,239.12,19190.0,224.1557,224.1557,223.0921,223.0921,19190.0
2022-07-06 09:35:00,238.47,239.08,238.06,238.31,8605.0,222.4857,223.0548,222.1032,222.3364,8605.0
2022-07-06 09:40:00,237.93,238.9,237.93,238.84,6802.0,221.9819,222.8869,221.9819,222.8309,6802.0
2022-07-06 09:45:00,238.73,239.04,238.14,238.73,5107.0,222.7283,223.0175,222.1778,222.7283,5107.0
2022-07-06 09:50:00,238.64,239.15,237.74,237.74,3744.0,222.6443,223.1201,221.8046,221.8046,3744.0
2022-07-06 09:55:00,237.72,238.05,237.05,237.23,7008.0,221.786,222.0939,221.1609,221.3288,7008.0
2022-07-06 10:00:00,237.24,237.67,237.13,237.53,4409.0,221.3382,221.7393,221.2355,221.6087,4409.0
2022-07-06 10:05:00,237.3,238.05,237.3,237.57,2313.0,221.3941,222.0939,221.3941,221.646,2313.0
2022-07-06 10:10:00,237.56,237.66,236.57,236.87,17424.0,221.6367,221.73,220.7131,220.993,17424.0
2022-07-06 10:15:00,237.15,237.46,237.15,237.25,4639.0,221.2542,221.5434,221.2542,221.3475,4639.0
2022-07-06 10:20:00,237.24,238.02,237.24,237.89,5703.0,221.3382,222.0659,221.3382,221.9446,5703.0
2022-07-06 10:25:00,237.8,238.14,237.8,237.87,5289.0,221.8606,222.1778,221.8606,221.9259,5289.0
2022-07-06 10:30:00,237.79,237.87,237.33,237.44,9076.0,221.8513,221.9259,221.4221,221.5248,9076.0
2022-07-06 10:35:00,237.52,237.57,237.0,237.0,5057.0,221.5994,221.646,221.1142,221.1142,5057.0
2022-07-06 10:40:00,237.01,237.3,236.8,237.22,6160.0,221.1236,221.3941,220.9277,221.3195,6160.0
2022-07-06 10:45:00,237.11,237.11,236.41,236.42,3094.0,221.2169,221.2169,220.5638,220.5731,3094.0
2022-07-06 10:50:00,236.43,236.44,236.05,236.32,5439.0,220.5825,220.5918,220.2279,220.4798,5439.0
2022-07-06 10:55:00,236.35,236.43,236.14,236.23,7618.0,220.5078,220.5825,220.3119,220.3959,7618.0
2022-07-06 11:00:00,236.13,236.4,235.81,235.91,20732.0,220.3026,220.5545,220.004,220.0973,20732.0
2022-07-06 11:05:00,235.99,236.1,235.55,235.56,6985.0,220.1719,220.2746,219.7614,219.7708,6985.0
2022-07-06 11:10:00,235.42,236.51,235.42,236.49,10921.0,219.6402,220.6571,219.6402,220.6384,10921.0
2022-07-06 11:15:00,236.52,237.14,236.37,237.11,6707.0,220.6664,221.2449,220.5265,221.2169,6707.0
2022-07-06 11:20:00,237.09,238.01,237.09,237.98,25417.0,221.1982,222.0565,221.1982,222.0286,25417.0
2022-07-06 11:25:00,237.84,238.02,237.39,237.96,5069.0,221.8979,222.0659,221.4781,222.0099,5069.0
2022-07-06 11:30:00,237.96,238.36,237.65,238.36,6328.0,222.0099,222.3831,221.7207,222.3831,6328.0
2022-07-06 11:35:00,238.36,238.84,238.01,238.03,14174.0,222.3831,222.8309,222.0565,222.0752,14174.0
2022-07-06 11:40:00,237.89,237.89,237.01,237.21,4931.0,221.9446,221.9446,221.1236,221.3102,4931.0
2022-07-06 11:45:00,237.14,237.37,236.92,237.07,3312.0,221.2449,221.4594,221.0396,221.1796,3312.0
2022-07-06 11:50:00,237.08,237.2,236.98,237.08,3371.0,221.1889,221.3008,221.0956,221.1889,3371.0
2022-07-06 11:55:00,237.18,237.18,236.83,236.89,2702.0,221.2822,221.2822,220.9556,221.0116,2702.0
2022-07-06 12:00:00,236.94,237.01,236.53,236.63,3683.0,221.0583,221.1236,220.6757,220.769,3683.0
2022-07-06 12:05:00,236.49,236.53,236.1,236.1,3823.0,220.6384,220.6757,220.2746,220.2746,3823.0
2022-07-06 12:10:00,236.0,236.36,235.93,236.21,3949.0,220.1813,220.5171,220.116,220.3772,3949.0
2022-07-06 12:15:00,236.3,236.3,235.64,235.64,2711.0,220.4612,220.4612,219.8454,219.8454,2711.0
2022-07-06 12:20:00,235.59,235.71,235.4,235.4,3489.0,219.7988,219.9107,219.6215,219.6215,3489.0
2022-07-06 12:25:00,235.37,235.52,235.24,235.37,2683.0,219.5935,219.7334,219.4722,219.5935,2683.0
2022-07-06 12:30:00,235.32,235.4,235.23,235.4,3638.0,219.5469,219.6215,219.4629,219.6215,3638.0
2022-07-06 12:35:00,235.39,235.49,235.07,235.12,3596.0,219.6122,219.7055,219.3136,219.3603,3596.0
2022-07-06 12:40:00,235.08,235.55,234.98,235.29,8145.0,219.3229,219.7614,219.2296,219.5189,8145.0
2022-07-06 12:45:00,235.25,235.42,235.03,235.38,3250.0,219.4815,219.6402,219.2763,219.6028,3250.0
2022-07-06 12:50:00,235.4,235.4,234.99,235.19,10102.0,219.6215,219.6215,219.239,219.4256,10102.0
2022-07-06 12:55:00,235.27,235.38,235.16,235.16,1900.0,219.5002,219.6028,219.3976,219.3976,1900.0
2022-07-06 13:00:00,235.22,235.82,235.17,235.51,9724.0,219.4536,220.0133,219.4069,219.7241,9724.0
2022-07-06 13:05:00,235.55,236.02,235.55,235.62,7751.0,219.7614,220.1999,219.7614,219.8267,7751.0
2022-07-06 13:10:00,235.58,235.71,235.49,235.62,12972.0,219.7894,219.9107,219.7055,219.8267,12972.0
2022-07-06 13:15:00,235.63,235.91,235.63,235.88,4574.0,219.8361,220.0973,219.8361,220.0693,4574.0
2022-07-06 13:20:00,235.87,235.92,235.51,235.67,8130.0,220.06,220.1066,219.7241,219.8734,8130.0
2022-07-06 13:25:00,235.73,235.76,235.28,235.49,9376.0,219.9294,219.9574,219.5095,219.7055,9376.0
2022-07-06 13:30:00,235.41,235.49,235.2,235.23,20691.0,219.6308,219.7055,219.4349,219.4629,20691.0
2022-07-06 13:35:00,235.28,235.34,234.99,235.21,11622.0,219.5095,219.5655,219.239,219.4442,11622.0
2022-07-06 13:40:00,235.22,235.28,235.04,235.07,2668.0,219.4536,219.5095,219.2856,219.3136,2668.0
2022-07-06 13:45:00,235.07,235.07,234.8,234.82,2905.0,219.3136,219.3136,219.0617,219.0804,2905.0
2022-07-06 13:50:00,234.77,234.97,234.64,234.64,5209.0,219.0337,219.2203,218.9124,218.9124,5209.0
2022-07-06 13:55:00,234.6,234.95,234.46,234.89,3491.0,218.8751,219.2017,218.7445,219.1457,3491.0
2022-07-06 14:00:00,234.88,235.06,234.33,234.53,4794.0,219.1363,219.3043,218.6232,218.8098,4794.0
2022-07-06 14:05:00,234.61,235.39,234.61,234.91,3706.0,218.8844,219.6122,218.8844,219.1643,3706.0
2022-07-06 14:10:00,234.95,235.04,234.55,234.91,8889.0,219.2017,219.2856,218.8285,219.1643,8889.0
2022-07-06 14:15:00,234.96,234.96,234.46,234.55,4729.0,219.211,219.211,218.7445,218.8285,4729.0
2022-07-06 14:20:00,234.48,234.87,234.47,234.81,5739.0,218.7632,219.127,218.7538,219.071,5739.0
2022-07-06 14:25:00,234.84,235.37,234.54,235.27,5460.0,219.099,219.5935,218.8191,219.5002,5460.0
2022-07-06 14:30:00,235.48,235.91,235.04,235.65,8851.0,219.6961,220.0973,219.2856,219.8547,8851.0
2022-07-06 14:35:00,235.71,236.28,235.52,236.17,12164.0,219.9107,220.4425,219.7334,220.3399,12164.0
2022-07-06 14:40:00,236.25,236.9,236.11,236.76,6515.0,220.4145,221.0209,220.2839,220.8903,6515.0
2022-07-06 14:45:00,236.8,236.8,236.34,236.43,10087.0,220.9277,220.9277,220.4985,220.5825,10087.0
2022-07-06 14:50:00,236.37,236.69,236.28,236.56,5497.0,220.5265,220.825,220.4425,220.7037,5497.0
2022-07-06 14:55:00,236.44,236.71,236.44,236.71,3202.0,220.5918,220.8437,220.5918,220.8437,3202.0
2022-07-06 15:00:00,236.67,236.73,236.13,236.22,6498.0,220.8064,220.8623,220.3026,220.3865,6498.0
2022-07-06 15:05:00,236.21,236.31,236.01,236.28,3894.0,220.3772,220.4705,220.1906,220.4425,3894.0
2022-07-06 15:10:00,236.37,236.73,236.33,236.67,4050.0,220.5265,220.8623,220.4892,220.8064,4050.0
2022-07-06 15:15:00,236.58,236.81,236.49,236.62,8694.0,220.7224,220.937,220.6384,220.7597,8694.0
2022-07-06 15:20:00,236.62,237.15,236.57,236.88,12625.0,220.7597,221.2542,220.7131,221.0023,12625.0
2022-07-06 15:25:00,236.86,237.0,236.63,236.91,10886.0,220.9836,221.1142,220.769,221.0303,10886.0
2022-07-06 15:30:00,236.98,237.03,236.71,236.97,12673.0,221.0956,221.1422,220.8437,221.0863,12673.0
2022-07-06 15:35:00,236.95,237.23,236.69,236.7,13528.0,221.0676,221.3288,220.825,220.8344,13528.0
2022-07-06 15:40:00,236.68,236.81,236.55,236.73,19842.0,220.8157,220.937,220.6944,220.8623,19842.0
2022-07-06 15:45:00,236.61,236.93,236.44,236.88,18342.0,220.7504,221.0489,220.5918,221.0023,18342.0
2022-07-06 15:50:00,236.95,237.01,236.37,236.67,30943.0,221.0676,221.1236,220.5265,220.8064,30943.0
2022-07-06 15:55:00,236.63,237.25,236.63,237.21,60919.0,220.769,221.3475,220.769,221.3102,60919.0
2022-07-07 09:30:00,237.61,238.97,237.61,238.36,13589.0,221.6834,222.9522,221.6834,222.3831,13589.0
2022-07-07 09:35:00,238.3,239.42,237.91,238.93,4765.0,222.3271,223.372,221.9632,222.9149,4765.0
2022-07-07 09:40:00,238.58,239.03,238.54,238.86,2989.0,222.5883,223.0082,222.551,222.8496,2989.0
2022-07-07 09:45:00,239.0,239.68,238.99,239.68,3053.0,222.9802,223.6146,222.9709,223.6146,3053.0
2022-07-07 09:50:00,239.65,239.82,238.96,239.52,5400.0,223.5866,223.7452,222.9429,223.4653,5400.0
2022-07-07 09:55:00,239.28,239.28,238.53,238.84,2051.0,223.2414,223.2414,222.5417,222.8309,2051.0
2022-07-07 10:00:00,238.83,238.87,238.02,238.02,4600.0,222.8216,222.8589,222.0659,222.0659,4600.0
2022-07-07 10:05:00,238.05,238.3,237.24,237.24,4789.0,222.0939,222.3271,221.3382,221.3382,4789.0
2022-07-07 10:10:00,237.25,237.39,237.02,237.31,3862.0,221.3475,221.4781,221.1329,221.4035,3862.0
2022-07-07 10:15:00,237.27,237.31,236.45,236.56,4027.0,221.3661,221.4035,220.6011,220.7037,4027.0
2022-07-07 10:20:00,236.58,237.05,236.58,237.02,4421.0,220.7224,221.1609,220.7224,221.1329,4421.0
2022-07-07 10:25:00,237.0,237.48,236.97,237.13,4051.0,221.1142,221.5621,221.0863,221.2355,4051.0
2022-07-07 10:30:00,237.12,237.13,236.88,236.9,6468.0,221.2262,221.2355,221.0023,221.0209,6468.0
2022-07-07 10:35:00,236.92,237.21,236.64,236.64,3107.0,221.0396,221.3102,220.7784,220.7784,3107.0
2022-07-07 10:40:00,236.56,236.62,236.2,236.21,2930.0,220.7037,220.7597,220.3679,220.3772,2930.0
2022-07-07 10:45:00,236.15,236.61,236.15,236.43,3376.0,220.3212,220.7504,220.3212,220.5825,3376.0
2022-07-07 10:50:00,236.44,236.67,236.36,236.44,2102.0,220.5918,220.8064,220.5171,220.5918,2102.0
2022-07-07 10:55:00,236.48,236.57,236.2,236.3,2500.0,220.6291,220.7131,220.3679,220.4612,2500.0
2022-07-07 11:00:00,236.37,236.65,236.16,236.59,2600.0,220.5265,220.7877,220.3305,220.7317,2600.0
2022-07-07 11:05:00,236.67,237.0,236.58,236.58,3454.0,220.8064,221.1142,220.7224,220.7224,3454.0
2022-07-07 11:10:00,236.58,236.62,236.33,236.44,2227.0,220.7224,220.7597,220.4892,220.5918,2227.0
2022-07-07 11:15:00,236.46,236.88,236.44,236.44,2314.0,220.6104,221.0023,220.5918,220.5918,2314.0
2022-07-07 11:20:00,236.39,236.63,236.18,236.34,3897.0,220.5451,220.769,220.3492,220.4985,3897.0
2022-07-07 11:25:00,236.46,236.6,236.0,236.0,3500.0,220.6104,220.7411,220.1813,220.1813,3500.0
2022-07-07 11:30:00,235.83,235.93,235.27,235.27,7051.0,220.0227,220.116,219.5002,219.5002,7051.0
2022-07-07 11:35:00,235.15,235.15,234.41,234.41,6185.0,219.3882,219.3882,218.6978,218.6978,6185.0
2022-07-07 11:40:00,234.33,234.42,234.08,234.12,4265.0,218.6232,218.7072,218.39,218.4273,4265.0
2022-07-07 11:45:00,234.17,235.19,234.17,235.19,7182.0,218.4739,219.4256,218.4739,219.4256,7182.0
2022-07-07 11:50:00,235.18,235.28,234.81,234.88,3409.0,219.4162,219.5095,219.071,219.1363,3409.0
2022-07-07 11:55:00,234.73,234.8,234.38,234.63,3189.0,218.9964,219.0617,218.6699,218.9031,3189.0
2022-07-07 12:00:00,234.67,234.79,234.54,234.69,3523.0,218.9404,219.0524,218.8191,218.9591,3523.0
2022-07-07 12:05:00,234.69,234.82,234.55,234.82,4886.0,218.9591,219.0804,218.8285,219.0804,4886.0
2022-07-07 12:10:00,234.81,235.0,234.69,234.95,6211.0,219.071,219.2483,218.9591,219.2017,6211.0
2022-07-07 12:15:00,235.06,235.58,234.96,235.58,4100.0,219.3043,219.7894,219.211,219.7894,4100.0
2022-07-07 12:20:00,235.66,235.66,235.4,235.44,2746.0,219.8641,219.8641,219.6215,219.6588,2746.0
2022-07-07 12:25:00,235.3,235.74,235.3,235.64,3301.0,219.5282,219.9387,219.5282,219.8454,3301.0
2022-07-07 12:30:00,235.61,236.08,235.61,236.0,3536.0,219.8174,220.2559,219.8174,220.1813,3536.0
2022-07-07 12:35:00,235.99,236.33,235.99,236.11,3519.0,220.1719,220.4892,220.1719,220.2839,3519.0
2022-07-07 12:40:00,236.14,236.46,236.14,236.2,4385.0,220.3119,220.6104,220.3119,220.3679,4385.0
2022-07-07 12:45:00,236.16,236.16,235.82,235.82,2100.0,220.3305,220.3305,220.0133,220.0133,2100.0
2022-07-07 12:50:00,235.76,235.76,235.64,235.71,2001.0,219.9574,219.9574,219.8454,219.9107,2001.0
2022-07-07 12:55:00,235.7,236.12,235.63,236.12,3608.0,219.9014,220.2932,219.8361,220.2932,3608.0
2022-07-07 13:00:00,236.22,236.56,236.22,236.47,5497.0,220.3865,220.7037,220.3865,220.6198,5497.0
2022-07-07 13:05:00,236.51,236.8,236.37,236.69,3442.0,220.6571,220.9277,220.5265,220.825,3442.0
2022-07-07 13:10:00,236.71,236.71,235.6,235.63,9124.0,220.8437,220.8437,219.8081,219.8361,9124.0
2022-07-07 13:15:00,235.67,235.8,235.41,235.41,3622.0,219.8734,219.9947,219.6308,219.6308,3622.0
2022-07-07 13:20:00,235.48,235.81,235.48,235.81,3000.0,219.6961,220.004,219.6961,220.004,3000.0
2022-07-07 13:25:00,235.96,235.98,235.86,235.86,2037.0,220.144,220.1626,220.0507,220.0507,2037.0
2022-07-07 13:30:00,235.84,236.04,235.79,235.87,4136.0,220.032,220.2186,219.9854,220.06,4136.0
2022-07-07 13:35:00,235.97,236.19,235.89,236.19,5970.0,220.1533,220.3585,220.0786,220.3585,5970.0
2022-07-07 13:40:00,236.35,236.35,235.83,235.83,902.0,220.5078,220.5078,220.0227,220.0227,902.0
2022-07-07 13:45:00,235.84,235.94,235.28,235.29,5501.0,220.032,220.1253,219.5095,219.5189,5501.0
2022-07-07 13:50:00,235.31,235.54,235.29,235.52,4336.0,219.5375,219.7521,219.5189,219.7334,4336.0
2022-07-07 13:55:00,235.63,235.67,235.51,235.6,1767.0,219.8361,219.8734,219.7241,219.8081,1767.0
2022-07-07 14:00:00,235.56,236.16,235.53,236.02,4055.0,219.7708,220.3305,219.7428,220.1999,4055.0
2022-07-07 14:05:00,236.12,236.48,236.05,236.37,8422.0,220.2932,220.6291,220.2279,220.5265,8422.0
2022-07-07 14:10:00,236.33,236.66,236.33,236.56,3530.0,220.4892,220.797,220.4892,220.7037,3530.0
2022-07-07 14:15:00,236.66,236.79,236.66,236.79,2795.0,220.797,220.9183,220.797,220.9183,2795.0
2022-07-07 14:20:00,236.82,236.82,236.62,236.64,4116.0,220.9463,220.9463,220.7597,220.7784,4116.0
2022-07-07 14:25:00,236.67,236.82,236.67,236.76,2929.0,220.8064,220.9463,220.8064,220.8903,2929.0
2022-07-07 14:30:00,236.74,236.99,236.62,236.69,7750.0,220.8717,221.1049,220.7597,220.825,7750.0
2022-07-07 14:35:00,236.62,236.84,236.34,236.84,4061.0,220.7597,220.965,220.4985,220.965,4061.0
2022-07-07 14:40:00,236.82,236.82,236.62,236.78,4308.0,220.9463,220.9463,220.7597,220.909,4308.0
2022-07-07 14:45:00,236.78,237.33,236.73,237.33,4236.0,220.909,221.4221,220.8623,221.4221,4236.0
2022-07-07 14:50:00,237.24,237.32,237.16,237.25,4509.0,221.3382,221.4128,221.2635,221.3475,4509.0
2022-07-07 14:55:00,237.3,237.37,237.24,237.26,4703.0,221.3941,221.4594,221.3382,221.3568,4703.0
2022-07-07 15:00:00,237.28,237.3,237.01,237.11,6181.0,221.3755,221.3941,221.1236,221.2169,6181.0
2022-07-07 15:05:00,237.16,237.28,237.06,237.14,5265.0,221.2635,221.3755,221.1702,221.2449,5265.0
2022-07-07 15:10:00,237.12,237.26,237.06,237.26,3231.0,221.2262,221.3568,221.1702,221.3568,3231.0
2022-07-07 15:15:00,237.2,237.3,237.1,237.2,5918.0,221.3008,221.3941,221.2075,221.3008,5918.0
2022-07-07 15:20:00,237.18,237.28,237.03,237.04,5215.0,221.2822,221.3755,221.1422,221.1516,5215.0
2022-07-07 15:25:00,237.01,237.08,236.58,236.61,6402.0,221.1236,221.1889,220.7224,220.7504,6402.0
2022-07-07 15:30:00,236.6,236.79,236.56,236.75,9800.0,220.7411,220.9183,220.7037,220.881,9800.0
2022-07-07 15:35:00,236.68,236.75,236.09,236.15,9819.0,220.8157,220.881,220.2652,220.3212,9819.0
2022-07-07 15:40:00,236.12,236.3,235.9,235.94,9879.0,220.2932,220.4612,220.088,220.1253,9879.0
2022-07-07 15:45:00,235.94,235.98,235.72,235.81,13924.0,220.1253,220.1626,219.92,220.004,13924.0
2022-07-07 15:50:00,235.86,235.91,235.4,235.59,26675.0,220.0507,220.0973,219.6215,219.7988,26675.0
2022-07-07 15:55:00,235.58,235.96,235.51,235.91,66059.0,219.7894,220.144,219.7241,220.0973,66059.0
2022-07-08 09:30:00,234.9,235.48,232.95,233.54,21785.0,219.155,219.6961,217.3357,217.8862,21785.0
2022-07-08 09:35:00,233.58,234.0,233.47,233.51,9367.0,217.9235,218.3153,217.8209,217.8582,9367.0
2022-07-08 09:40:00,233.32,233.66,232.71,233.25,6281.0,217.6809,217.9981,217.1118,217.6156,6281.0
2022-07-08 09:45:00,233.24,233.82,232.39,232.54,4440.0,217.6063,218.1474,216.8132,216.9532,4440.0
2022-07-08 09:50:00,232.54,232.54,231.65,231.67,4267.0,216.9532,216.9532,216.1228,216.1415,4267.0
2022-07-08 09:55:00,231.64,232.11,231.39,231.87,5493.0,216.1135,216.552,215.8803,216.3281,5493.0
2022-07-08 10:00:00,231.75,232.61,231.59,232.45,4643.0,216.2161,217.0185,216.0669,216.8692,4643.0
2022-07-08 10:05:00,232.29,232.81,232.27,232.81,6589.0,216.72,217.2051,216.7013,217.2051,6589.0
2022-07-08 10:10:00,232.67,233.18,232.24,233.01,3201.0,217.0745,217.5503,216.6733,217.3917,3201.0
2022-07-08 10:15:00,233.15,233.58,233.14,233.49,5074.0,217.5223,217.9235,217.513,217.8395,5074.0
2022-07-08 10:20:00,233.42,234.25,233.22,234.2,5298.0,217.7742,218.5486,217.5876,218.5019,5298.0
2022-07-08 10:25:00,234.26,234.95,234.26,234.77,2722.0,218.5579,219.2017,218.5579,219.0337,2722.0
2022-07-08 10:30:00,234.73,235.26,234.72,235.09,3603.0,218.9964,219.4909,218.9871,219.3323,3603.0
2022-07-08 10:35:00,235.02,235.75,235.01,235.67,5174.0,219.267,219.948,219.2576,219.8734,5174.0
2022-07-08 10:40:00,235.62,235.62,235.39,235.47,1547.0,219.8267,219.8267,219.6122,219.6868,1547.0
2022-07-08 10:45:00,235.53,235.55,235.33,235.33,1889.0,219.7428,219.7614,219.5562,219.5562,1889.0
2022-07-08 10:50:00,235.33,235.33,234.48,234.51,5140.0,219.5562,219.5562,218.7632,218.7911,5140.0
2022-07-08 10:55:00,234.61,234.77,234.4,234.43,4875.0,218.8844,219.0337,218.6885,218.7165,4875.0
2022-07-08 11:00:00,234.31,234.46,233.85,234.12,4960.0,218.6046,218.7445,218.1754,218.4273,4960.0
2022-07-08 11:05:00,234.06,234.93,233.98,234.93,5720.0,218.3713,219.183,218.2967,219.183,5720.0
2022-07-08 11:10:00,234.55,234.57,234.05,234.39,10189.0,218.8285,218.8471,218.362,218.6792,10189.0
2022-07-08 11:15:00,234.26,234.39,234.1,234.15,963.0,218.5579,218.6792,218.4086,218.4553,963.0
2022-07-08 11:20:00,234.27,234.87,234.27,234.78,1609.0,218.5672,219.127,218.5672,219.043,1609.0
2022-07-08 11:25:00,234.84,235.56,234.84,235.22,2596.0,219.099,219.7708,219.099,219.4536,2596.0
2022-07-08 11:30:00,235.09,235.19,234.93,235.02,2162.0,219.3323,219.4256,219.183,219.267,2162.0
2022-07-08 11:35:00,235.1,235.13,234.93,234.99,3640.0,219.3416,219.3696,219.183,219.239,3640.0
2022-07-08 11:40:00,235.13,235.35,235.01,235.02,5932.0,219.3696,219.5748,219.2576,219.267,5932.0
2022-07-08 11:45:00,235.0,235.0,234.41,234.41,2374.0,219.2483,219.2483,218.6978,218.6978,2374.0
2022-07-08 11:50:00,234.66,234.71,234.4,234.54,1004.0,218.9311,218.9777,218.6885,218.8191,1004.0
2022-07-08 11:55:00,234.23,234.59,234.22,234.49,1872.0,218.5299,218.8658,218.5206,218.7725,1872.0
2022-07-08 12:00:00,234.51,234.92,234.47,234.92,2833.0,218.7911,219.1737,218.7538,219.1737,2833.0
2022-07-08 12:05:00,234.91,235.05,234.75,234.86,3593.0,219.1643,219.295,219.0151,219.1177,3593.0
2022-07-08 12:10:00,234.91,234.96,234.79,234.81,1000.0,219.1643,219.211,219.0524,219.071,1000.0
2022-07-08 12:15:00,234.7,234.7,234.28,234.28,2279.0,218.9684,218.9684,218.5766,218.5766,2279.0
2022-07-08 12:20:00,234.35,234.56,233.93,234.03,3258.0,218.6419,218.8378,218.25,218.3433,3258.0
2022-07-08 12:25:00,234.11,234.23,233.58,233.58,4071.0,218.418,218.5299,217.9235,217.9235,4071.0
2022-07-08 12:30:00,233.64,233.73,233.38,233.42,6128.0,217.9795,218.0634,217.7369,217.7742,6128.0
2022-07-08 12:35:00,233.49,233.67,233.41,233.41,2686.0,217.8395,218.0075,217.7649,217.7649,2686.0
2022-07-08 12:40:00,233.56,233.78,233.55,233.78,1201.0,217.9048,218.1101,217.8955,218.1101,1201.0
2022-07-08 12:45:00,233.73,233.73,233.45,233.64,803.0,218.0634,218.0634,217.8022,217.9795,803.0
2022-07-08 12:50:00,233.75,233.75,233.54,233.61,2726.0,218.0821,218.0821,217.8862,217.9515,2726.0
2022-07-08 12:55:00,233.62,233.74,233.62,233.74,579.0,217.9608,218.0728,217.9608,218.0728,579.0
2022-07-08 13:00:00,233.58,233.72,233.5,233.5,1209.0,217.9235,218.0541,217.8488,217.8488,1209.0
2022-07-08 13:05:00,233.52,233.93,233.52,233.91,2204.0,217.8675,218.25,217.8675,218.2314,2204.0
2022-07-08 13:10:00,234.07,234.1,233.87,233.88,999.0,218.3806,218.4086,218.194,218.2034,999.0
2022-07-08 13:15:00,233.88,233.97,233.54,233.61,1650.0,218.2034,218.2873,217.8862,217.9515,1650.0
2022-07-08 13:20:00,233.44,233.58,233.44,233.53,621.0,217.7929,217.9235,217.7929,217.8768,621.0
2022-07-08 13:25:00,233.52,233.87,233.51,233.8,3056.0,217.8675,218.194,217.8582,218.1287,3056.0
2022-07-08 13:30:00,233.81,233.9,233.77,233.81,825.0,218.1381,218.222,218.1007,218.1381,825.0
2022-07-08 13:35:00,233.87,233.9,233.57,233.9,3474.0,218.194,218.222,217.9142,218.222,3474.0
2022-07-08 13:40:00,233.94,234.0,233.72,233.72,1902.0,218.2594,218.3153,218.0541,218.0541,1902.0
2022-07-08 13:45:00,233.63,234.1,233.62,234.04,6542.0,217.9701,218.4086,217.9608,218.3527,6542.0
2022-07-08 13:50:00,234.01,234.18,233.97,234.02,2381.0,218.3247,218.4833,218.2873,218.334,2381.0
2022-07-08 13:55:00,233.88,233.88,233.48,233.48,1413.0,218.2034,218.2034,217.8302,217.8302,1413.0
2022-07-08 14:00:00,233.48,233.62,233.31,233.61,4435.0,217.8302,217.9608,217.6716,217.9515,4435.0
2022-07-08 14:05:00,233.57,233.77,233.57,233.66,2375.0,217.9142,218.1007,217.9142,217.9981,2375.0
2022-07-08 14:10:00,233.57,233.6,233.36,233.4,2260.0,217.9142,217.9421,217.7182,217.7555,2260.0
2022-07-08 14:15:00,233.45,233.48,233.3,233.35,2189.0,217.8022,217.8302,217.6623,217.7089,2189.0
2022-07-08 14:20:00,233.36,233.51,233.21,233.45,4418.0,217.7182,217.8582,217.5783,217.8022,4418.0
2022-07-08 14:25:00,233.46,233.55,233.42,233.48,3040.0,217.8115,217.8955,217.7742,217.8302,3040.0
2022-07-08 14:30:00,233.46,233.58,233.41,233.5,3858.0,217.8115,217.9235,217.7649,217.8488,3858.0
2022-07-08 14:35:00,233.57,233.86,233.48,233.81,3871.0,217.9142,218.1847,217.8302,218.1381,3871.0
2022-07-08 14:40:00,233.77,233.99,233.72,233.98,4387.0,218.1007,218.306,218.0541,218.2967,4387.0
2022-07-08 14:45:00,233.95,233.95,233.61,233.61,2506.0,218.2687,218.2687,217.9515,217.9515,2506.0
2022-07-08 14:50:00,233.66,233.68,233.31,233.31,2922.0,217.9981,218.0168,217.6716,217.6716,2922.0
2022-07-08 14:55:00,233.25,233.58,233.22,233.51,4427.0,217.6156,217.9235,217.5876,217.8582,4427.0
2022-07-08 15:00:00,233.53,233.95,233.52,233.95,3971.0,217.8768,218.2687,217.8675,218.2687,3971.0
2022-07-08 15:05:00,233.83,233.88,233.65,233.67,3467.0,218.1567,218.2034,217.9888,218.0075,3467.0
2022-07-08 15:10:00,233.68,233.9,233.68,233.76,3628.0,218.0168,218.222,218.0168,218.0914,3628.0
2022-07-08 15:15:00,233.8,233.81,233.51,233.55,4088.0,218.1287,218.1381,217.8582,217.8955,4088.0
2022-07-08 15:20:00,233.55,233.57,233.44,233.44,3397.0,217.8955,217.9142,217.7929,217.7929,3397.0
2022-07-08 15:25:00,233.43,233.43,233.23,233.33,6949.0,217.7835,217.7835,217.5969,217.6902,6949.0
2022-07-08 15:30:00,233.35,233.44,232.79,232.92,12638.0,217.7089,217.7929,217.1864,217.3077,12638.0
2022-07-08 15:35:00,232.88,233.11,232.84,233.09,14043.0,217.2704,217.485,217.2331,217.4663,14043.0
2022-07-08 15:40:00,232.94,233.01,232.79,232.87,9981.0,217.3264,217.3917,217.1864,217.2611,9981.0
2022-07-08 15:45:00,232.84,232.84,232.4,232.53,16723.0,217.2331,217.2331,216.8226,216.9439,16723.0
2022-07-08 15:50:00,232.53,232.57,232.12,232.45,34402.0,216.9439,216.9812,216.5613,216.8692,34402.0
2022-07-08 15:55:00,232.42,232.44,232.11,232.24,87894.0,216.8412,216.8599,216.552,216.6733,87894.0
2022-07-11 09:30:00,231.33,231.38,230.24,231.01,17415.0,215.8243,215.8709,214.8074,215.5257,17415.0
2022-07-11 09:35:00,231.2,231.46,230.95,231.29,2789.0,215.703,215.9456,215.4698,215.787,2789.0
2022-07-11 09:40:00,231.46,231.67,231.15,231.67,4143.0,215.9456,216.1415,215.6564,216.1415,4143.0
2022-07-11 09:45:00,231.6,231.69,231.17,231.69,6317.0,216.0762,216.1602,215.675,216.1602,6317.0
2022-07-11 09:50:00,231.79,232.23,231.78,232.04,1800.0,216.2535,216.664,216.2441,216.4867,1800.0
2022-07-11 09:55:00,232.05,232.43,232.05,232.2,5959.0,216.496,216.8506,216.496,216.636,5959.0
2022-07-11 10:00:00,232.1,232.68,232.07,232.43,2445.0,216.5427,217.0838,216.5147,216.8506,2445.0
2022-07-11 10:05:00,232.6,233.33,232.5,233.33,5864.0,217.0092,217.6902,216.9159,217.6902,5864.0
2022-07-11 10:10:00,233.34,234.0,233.33,233.89,6144.0,217.6996,218.3153,217.6902,218.2127,6144.0
2022-07-11 10:15:00,233.96,234.25,233.73,233.73,4370.0,218.278,218.5486,218.0634,218.0634,4370.0
2022-07-11 10:20:00,233.7,233.78,233.26,233.43,6334.0,218.0354,218.1101,217.6249,217.7835,6334.0
2022-07-11 10:25:00,233.44,233.74,233.19,233.31,4050.0,217.7929,218.0728,217.5596,217.6716,4050.0
2022-07-11 10:30:00,233.35,233.46,232.68,232.73,8915.0,217.7089,217.8115,217.0838,217.1305,8915.0
2022-07-11 10:35:00,232.78,232.88,232.36,232.8,4396.0,217.1771,217.2704,216.7853,217.1958,4396.0
2022-07-11 10:40:00,232.9,233.25,232.82,232.93,3139.0,217.2891,217.6156,217.2144,217.3171,3139.0
2022-07-11 10:45:00,232.97,233.16,232.78,233.03,3132.0,217.3544,217.5316,217.1771,217.4103,3132.0
2022-07-11 10:50:00,233.02,233.37,232.84,233.22,4324.0,217.401,217.7276,217.2331,217.5876,4324.0
2022-07-11 10:55:00,233.38,233.52,232.95,233.08,3841.0,217.7369,217.8675,217.3357,217.457,3841.0
2022-07-11 11:00:00,233.08,233.45,233.08,233.39,4960.0,217.457,217.8022,217.457,217.7462,4960.0
2022-07-11 11:05:00,233.42,233.85,233.39,233.85,2439.0,217.7742,218.1754,217.7462,218.1754,2439.0
2022-07-11 11:10:00,233.83,234.08,233.8,233.87,9105.0,218.1567,218.39,218.1287,218.194,9105.0
2022-07-11 11:15:00,233.97,234.28,233.92,233.99,3924.0,218.2873,218.5766,218.2407,218.306,3924.0
2022-07-11 11:20:00,233.91,234.1,233.57,233.57,3357.0,218.2314,218.4086,217.9142,217.9142,3357.0
2022-07-11 11:25:00,233.63,234.37,233.47,234.1,7723.0,217.9701,218.6605,217.8209,218.4086,7723.0
2022-07-11 11:30:00,234.2,234.46,234.05,234.13,3475.0,218.5019,218.7445,218.362,218.4366,3475.0
2022-07-11 11:35:00,234.13,234.17,233.65,233.65,1721.0,218.4366,218.4739,217.9888,217.9888,1721.0
2022-07-11 11:40:00,233.68,233.69,233.33,233.42,1877.0,218.0168,218.0261,217.6902,217.7742,1877.0
2022-07-11 11:45:00,233.51,233.62,233.24,233.24,1415.0,217.8582,217.9608,217.6063,217.6063,1415.0
2022-07-11 11:50:00,233.23,233.51,233.09,233.24,2230.0,217.5969,217.8582,217.4663,217.6063,2230.0
2022-07-11 11:55:00,233.22,233.51,233.22,233.43,3383.0,217.5876,217.8582,217.5876,217.7835,3383.0
2022-07-11 12:00:00,233.54,233.6,233.28,233.6,3362.0,217.8862,217.9421,217.6436,217.9421,3362.0
2022-07-11 12:05:00,233.58,233.67,233.48,233.67,1998.0,217.9235,218.0075,217.8302,218.0075,1998.0
2022-07-11 12:10:00,233.7,233.83,233.54,233.57,2887.0,218.0354,218.1567,217.8862,217.9142,2887.0
2022-07-11 12:15:00,233.59,233.81,233.59,233.7,1653.0,217.9328,218.1381,217.9328,218.0354,1653.0
2022-07-11 12:20:00,233.6,233.68,233.4,233.42,1158.0,217.9421,218.0168,217.7555,217.7742,1158.0
2022-07-11 12:25:00,233.47,233.86,233.46,233.84,2366.0,217.8209,218.1847,217.8115,218.1661,2366.0
2022-07-11 12:30:00,233.86,234.0,233.85,233.87,6419.0,218.1847,218.3153,218.1754,218.194,6419.0
2022-07-11 12:35:00,233.97,234.02,233.8,233.89,2735.0,218.2873,218.334,218.1287,218.2127,2735.0
2022-07-11 12:40:00,233.89,233.89,233.81,233.85,1023.0,218.2127,218.2127,218.1381,218.1754,1023.0
2022-07-11 12:45:00,233.89,233.91,233.71,233.77,2122.0,218.2127,218.2314,218.0448,218.1007,2122.0
2022-07-11 12:50:00,233.65,233.71,233.51,233.65,2173.0,217.9888,218.0448,217.8582,217.9888,2173.0
2022-07-11 12:55:00,233.73,233.96,233.69,233.87,3929.0,218.0634,218.278,218.0261,218.194,3929.0
2022-07-11 13:00:00,233.86,234.14,233.68,233.84,4013.0,218.1847,218.4459,218.0168,218.1661,4013.0
2022-07-11 13:05:00,233.79,234.09,233.79,234.03,1178.0,218.1194,218.3993,218.1194,218.3433,1178.0
2022-07-11 13:10:00,234.04,234.12,233.98,234.04,2269.0,218.3527,218.4273,218.2967,218.3527,2269.0
2022-07-11 13:15:00,234.06,234.23,234.03,234.23,1264.0,218.3713,218.5299,218.3433,218.5299,1264.0
2022-07-11 13:20:00,234.24,234.44,234.24,234.41,2825.0,218.5392,218.7258,218.5392,218.6978,2825.0
2022-07-11 13:25:00,234.32,234.43,234.29,234.41,1513.0,218.6139,218.7165,218.5859,218.6978,1513.0
2022-07-11 13:30:00,234.4,234.84,234.39,234.57,5955.0,218.6885,219.099,218.6792,218.8471,5955.0
2022-07-11 13:35:00,234.58,234.85,234.51,234.61,4175.0,218.8565,219.1084,218.7911,218.8844,4175.0
2022-07-11 13:40:00,234.77,234.92,234.76,234.92,2784.0,219.0337,219.1737,219.0244,219.1737,2784.0
2022-07-11 13:45:00,234.9,235.0,234.83,234.92,5149.0,219.155,219.2483,219.0897,219.1737,5149.0
2022-07-11 13:50:00,234.85,235.15,234.85,235.12,2935.0,219.1084,219.3882,219.1084,219.3603,2935.0
2022-07-11 13:55:00,235.08,235.36,235.04,235.23,1960.0,219.3229,219.5842,219.2856,219.4629,1960.0
2022-07-11 14:00:00,235.19,235.19,234.94,234.94,5085.0,219.4256,219.4256,219.1923,219.1923,5085.0
2022-07-11 14:05:00,234.92,234.95,234.76,234.81,1290.0,219.1737,219.2017,219.0244,219.071,1290.0
2022-07-11 14:10:00,234.61,234.61,234.42,234.49,1884.0,218.8844,218.8844,218.7072,218.7725,1884.0
2022-07-11 14:15:00,234.5,234.63,234.31,234.6,1909.0,218.7818,218.9031,218.6046,218.8751,1909.0
2022-07-11 14:20:00,234.51,234.56,234.3,234.43,2923.0,218.7911,218.8378,218.5952,218.7165,2923.0
2022-07-11 14:25:00,234.45,234.47,234.27,234.47,1733.0,218.7352,218.7538,218.5672,218.7538,1733.0
2022-07-11 14:30:00,234.36,234.36,234.28,234.29,800.0,218.6512,218.6512,218.5766,218.5859,800.0
2022-07-11 14:35:00,234.32,234.45,234.3,234.42,3504.0,218.6139,218.7352,218.5952,218.7072,3504.0
2022-07-11 14:40:00,234.45,234.61,234.45,234.58,1763.0,218.7352,218.8844,218.7352,218.8565,1763.0
2022-07-11 14:45:00,234.57,234.64,234.44,234.45,2430.0,218.8471,218.9124,218.7258,218.7352,2430.0
2022-07-11 14:50:00,234.33,234.41,234.22,234.36,3259.0,218.6232,218.6978,218.5206,218.6512,3259.0
2022-07-11 14:55:00,234.45,234.5,234.32,234.32,2476.0,218.7352,218.7818,218.6139,218.6139,2476.0
2022-07-11 15:00:00,234.28,234.34,234.08,234.16,3427.0,218.5766,218.6325,218.39,218.4646,3427.0
2022-07-11 15:05:00,234.07,234.19,234.07,234.15,1531.0,218.3806,218.4926,218.3806,218.4553,1531.0
2022-07-11 15:10:00,234.22,234.25,234.1,234.24,2102.0,218.5206,218.5486,218.4086,218.5392,2102.0
2022-07-11 15:15:00,234.28,234.28,234.02,234.13,3436.0,218.5766,218.5766,218.334,218.4366,3436.0
2022-07-11 15:20:00,234.09,234.17,233.91,233.98,4009.0,218.3993,218.4739,218.2314,218.2967,4009.0
2022-07-11 15:25:00,233.95,234.18,233.88,234.18,5718.0,218.2687,218.4833,218.2034,218.4833,5718.0
2022-07-11 15:30:00,234.17,234.31,234.17,234.3,4783.0,218.4739,218.6046,218.4739,218.5952,4783.0
2022-07-11 15:35:00,234.31,234.33,233.93,234.0,3466.0,218.6046,218.6232,218.25,218.3153,3466.0
2022-07-11 15:40:00,234.04,234.05,233.82,233.89,5828.0,218.3527,218.362,218.1474,218.2127,5828.0
2022-07-11 15:45:00,233.86,234.19,233.86,234.08,11328.0,218.1847,218.4926,218.1847,218.39,11328.0
2022-07-11 15:50:00,234.11,234.24,233.94,234.14,14135.0,218.418,218.5392,218.2594,218.4459,14135.0
2022-07-11 15:55:00,234.17,234.34,233.9,234.16,43960.0,218.4739,218.6325,218.222,218.4646,43960.0
2022-07-12 09:30:00,234.68,235.08,234.13,234.39,25738.0,218.9498,219.3229,218.4366,218.6792,25738.0
2022-07-12 09:35:00,234.59,235.02,234.33,234.33,4567.0,218.8658,219.267,218.6232,218.6232,4567.0
2022-07-12 09:40:00,234.56,234.9,234.44,234.87,4717.0,218.8378,219.155,218.7258,219.127,4717.0
2022-07-12 09:45:00,234.96,235.17,234.43,234.7,3700.0,219.211,219.4069,218.7165,218.9684,3700.0
2022-07-12 09:50:00,234.55,235.04,234.51,234.84,4641.0,218.8285,219.2856,218.7911,219.099,4641.0
2022-07-12 09:55:00,234.76,235.13,234.4,234.72,32552.0,219.0244,219.3696,218.6885,218.9871,32552.0
2022-07-12 10:00:00,234.66,234.72,233.56,233.88,32291.0,218.9311,218.9871,217.9048,218.2034,32291.0
2022-07-12 10:05:00,233.89,233.89,233.25,233.76,47230.0,218.2127,218.2127,217.6156,218.0914,47230.0
2022-07-12 10:10:00,233.63,234.33,233.58,233.83,7638.0,217.9701,218.6232,217.9235,218.1567,7638.0
2022-07-12 10:15:00,233.9,234.21,233.46,233.63,14670.0,218.222,218.5113,217.8115,217.9701,14670.0
2022-07-12 10:20:00,233.48,233.92,233.21,233.59,29106.0,217.8302,218.2407,217.5783,217.9328,29106.0
2022-07-12 10:25:00,233.59,233.95,233.0,233.13,17978.0,217.9328,218.2687,217.3824,217.5036,17978.0
2022-07-12 10:30:00,233.14,233.53,232.87,233.22,21093.0,217.513,217.8768,217.2611,217.5876,21093.0
2022-07-12 10:35:00,233.23,234.02,233.23,233.65,11552.0,217.5969,218.334,217.5969,217.9888,11552.0
2022-07-12 10:40:00,233.66,233.8,233.33,233.45,9372.0,217.9981,218.1287,217.6902,217.8022,9372.0
2022-07-12 10:45:00,233.5,233.98,233.5,233.75,6838.0,217.8488,218.2967,217.8488,218.0821,6838.0
2022-07-12 10:50:00,233.98,234.0,233.08,233.14,8461.0,218.2967,218.3153,217.457,217.513,8461.0
2022-07-12 10:55:00,233.2,233.69,233.13,233.36,20069.0,217.569,218.0261,217.5036,217.7182,20069.0
2022-07-12 11:00:00,233.5,233.75,233.21,233.73,105096.0,217.8488,218.0821,217.5783,218.0634,105096.0
2022-07-12 11:05:00,233.72,233.72,233.1,233.29,11529.0,218.0541,218.0541,217.4757,217.6529,11529.0
2022-07-12 11:10:00,233.26,233.58,233.11,233.58,27476.0,217.6249,217.9235,217.485,217.9235,27476.0
2022-07-12 11:15:00,233.59,233.59,232.71,232.98,11031.0,217.9328,217.9328,217.1118,217.3637,11031.0
2022-07-12 11:20:00,232.98,233.76,232.95,233.41,66223.0,217.3637,218.0914,217.3357,217.7649,66223.0
2022-07-12 11:25:00,233.46,233.7,233.3,233.44,17070.0,217.8115,218.0354,217.6623,217.7929,17070.0
2022-07-12 11:30:00,233.43,233.66,233.24,233.47,15530.0,217.7835,217.9981,217.6063,217.8209,15530.0
2022-07-12 11:35:00,233.51,233.51,233.11,233.22,7829.0,217.8582,217.8582,217.485,217.5876,7829.0
2022-07-12 11:40:00,233.1,233.16,232.69,233.06,28036.0,217.4757,217.5316,217.0931,217.4383,28036.0
2022-07-12 11:45:00,233.17,233.18,232.98,233.09,4553.0,217.541,217.5503,217.3637,217.4663,4553.0
2022-07-12 11:50:00,232.98,233.1,232.91,232.94,3238.0,217.3637,217.4757,217.2984,217.3264,3238.0
2022-07-12 11:55:00,232.94,233.13,232.88,233.08,6486.0,217.3264,217.5036,217.2704,217.457,6486.0
2022-07-12 12:00:00,233.08,233.13,232.77,232.87,3172.0,217.457,217.5036,217.1678,217.2611,3172.0
2022-07-12 12:05:00,233.0,233.09,232.74,232.74,2000.0,217.3824,217.4663,217.1398,217.1398,2000.0
2022-07-12 12:10:00,232.78,232.9,232.63,232.81,37021.0,217.1771,217.2891,217.0372,217.2051,37021.0
2022-07-12 12:15:00,232.77,232.87,232.63,232.65,7158.0,217.1678,217.2611,217.0372,217.0558,7158.0
2022-07-12 12:20:00,232.65,232.86,232.61,232.74,2451.0,217.0558,217.2517,217.0185,217.1398,2451.0
2022-07-12 12:25:00,232.83,232.87,232.7,232.81,9846.0,217.2238,217.2611,217.1025,217.2051,9846.0
2022-07-12 12:30:00,232.86,233.01,232.74,232.89,8897.0,217.2517,217.3917,217.1398,217.2797,8897.0
2022-07-12 12:35:00,232.86,232.92,232.8,232.81,11820.0,217.2517,217.3077,217.1958,217.2051,11820.0
2022-07-12 12:40:00,232.84,232.89,232.75,232.79,10735.0,217.2331,217.2797,217.1491,217.1864,10735.0
2022-07-12 12:45:00,232.79,232.82,232.65,232.75,2851.0,217.1864,217.2144,217.0558,217.1491,2851.0
2022-07-12 12:50:00,232.73,232.87,232.61,232.81,54041.0,217.1305,217.2611,217.0185,217.2051,54041.0
2022-07-12 12:55:00,232.82,232.92,232.74,232.8,9489.0,217.2144,217.3077,217.1398,217.1958,9489.0
2022-07-12 13:00:00,232.85,233.02,232.51,232.64,4732.0,217.2424,217.401,216.9252,217.0465,4732.0
2022-07-12 13:05:00,232.65,232.82,232.62,232.82,4602.0,217.0558,217.2144,217.0278,217.2144,4602.0
2022-07-12 13:10:00,232.78,232.8,232.63,232.71,3890.0,217.1771,217.1958,217.0372,217.1118,3890.0
2022-07-12 13:15:00,232.67,232.81,232.37,232.38,2697.0,217.0745,217.2051,216.7946,216.8039,2697.0
2022-07-12 13:20:00,232.45,232.59,232.45,232.58,1881.0,216.8692,216.9998,216.8692,216.9905,1881.0
2022-07-12 13:25:00,232.59,232.82,232.52,232.64,4973.0,216.9998,217.2144,216.9345,217.0465,4973.0
2022-07-12 13:30:00,232.67,232.7,232.49,232.49,4378.0,217.0745,217.1025,216.9065,216.9065,4378.0
2022-07-12 13:35:00,232.48,232.67,232.48,232.56,6747.0,216.8972,217.0745,216.8972,216.9719,6747.0
2022-07-12 13:40:00,232.56,232.71,232.54,232.65,7716.0,216.9719,217.1118,216.9532,217.0558,7716.0
2022-07-12 13:45:00,232.56,232.56,232.35,232.35,2060.0,216.9719,216.9719,216.7759,216.7759,2060.0
2022-07-12 13:50:00,232.25,233.04,232.15,233.04,54303.0,216.6826,217.4197,216.5893,217.4197,54303.0
2022-07-12 13:55:00,233.15,233.33,233.08,233.18,5725.0,217.5223,217.6902,217.457,217.5503,5725.0
2022-07-12 14:00:00,233.12,233.25,232.88,232.96,6240.0,217.4943,217.6156,217.2704,217.345,6240.0
2022-07-12 14:05:00,232.92,232.93,232.79,232.79,1400.0,217.3077,217.3171,217.1864,217.1864,1400.0
2022-07-12 14:10:00,232.79,232.8,232.6,232.71,2104.0,217.1864,217.1958,217.0092,217.1118,2104.0
2022-07-12 14:15:00,232.71,232.71,232.58,232.59,2254.0,217.1118,217.1118,216.9905,216.9998,2254.0
2022-07-12 14:20:00,232.59,232.6,232.24,232.24,1200.0,216.9998,217.0092,216.6733,216.6733,1200.0
2022-07-12 14:25:00,232.21,232.36,232.18,232.36,2621.0,216.6453,216.7853,216.6173,216.7853,2621.0
2022-07-12 14:30:00,232.41,232.43,232.14,232.21,4282.0,216.8319,216.8506,216.58,216.6453,4282.0
2022-07-12 14:35:00,232.16,232.34,232.15,232.29,2724.0,216.5987,216.7666,216.5893,216.72,2724.0
2022-07-12 14:40:00,232.19,232.19,232.05,232.06,5307.0,216.6267,216.6267,216.496,216.5054,5307.0
2022-07-12 14:45:00,232.06,232.17,231.96,232.12,3530.0,216.5054,216.608,216.4121,216.5613,3530.0
2022-07-12 14:50:00,232.08,232.08,231.87,231.98,11198.0,216.524,216.524,216.3281,216.4307,11198.0
2022-07-12 14:55:00,231.93,231.93,231.71,231.74,6764.0,216.3841,216.3841,216.1788,216.2068,6764.0
2022-07-12 15:00:00,231.71,231.71,230.94,231.02,3648.0,216.1788,216.1788,215.4604,215.5351,3648.0
2022-07-12 15:05:00,231.02,231.15,230.72,230.72,2404.0,215.5351,215.6564,215.2552,215.2552,2404.0
2022-07-12 15:10:00,230.65,230.87,230.48,230.82,5331.0,215.1899,215.3951,215.0313,215.3485,5331.0
2022-07-12 15:15:00,230.78,230.99,230.55,230.93,4972.0,215.3112,215.5071,215.0966,215.4511,4972.0
2022-07-12 15:20:00,230.86,230.94,230.45,230.5,16884.0,215.3858,215.4604,215.0033,215.0499,16884.0
2022-07-12 15:25:00,230.44,230.68,230.29,230.36,11570.0,214.994,215.2179,214.854,214.9193,11570.0
2022-07-12 15:30:00,230.3,230.54,230.24,230.3,13227.0,214.8633,215.0872,214.8074,214.8633,13227.0
2022-07-12 15:35:00,230.26,230.31,229.85,230.05,34585.0,214.826,214.8727,214.4435,214.6301,34585.0
2022-07-12 15:40:00,230.14,230.25,229.95,230.23,8438.0,214.7141,214.8167,214.5368,214.798,8438.0
2022-07-12 15:45:00,230.21,230.5,230.19,230.31,18513.0,214.7794,215.0499,214.7607,214.8727,18513.0
2022-07-12 15:50:00,230.3,231.02,230.3,230.99,74630.0,214.8633,215.5351,214.8633,215.5071,74630.0
2022-07-12 15:55:00,231.0,232.01,230.85,231.81,218277.0,215.5164,216.4587,215.3765,216.2721,218277.0
2022-07-13 09:30:00,228.33,228.56,227.37,227.41,17699.0,213.0254,213.24,212.1297,212.167,17699.0
2022-07-13 09:35:00,227.39,227.97,226.57,227.81,10985.0,212.1484,212.6895,211.3834,212.5402,10985.0
2022-07-13 09:40:00,227.97,228.82,227.73,228.64,10410.0,212.6895,213.4825,212.4656,213.3146,10410.0
2022-07-13 09:45:00,228.58,228.81,227.58,228.36,8823.0,213.2586,213.4732,212.3257,213.0534,8823.0
2022-07-13 09:50:00,228.36,228.46,227.6,227.68,5657.0,213.0534,213.1467,212.3443,212.419,5657.0
2022-07-13 09:55:00,227.82,227.82,227.07,227.33,4483.0,212.5496,212.5496,211.8498,212.0924,4483.0
2022-07-13 10:00:00,227.24,227.72,226.87,227.39,5458.0,212.0084,212.4563,211.6632,212.1484,5458.0
2022-07-13 10:05:00,227.39,227.75,227.22,227.41,3503.0,212.1484,212.4843,211.9898,212.167,3503.0
2022-07-13 10:10:00,227.36,227.7,227.19,227.36,3229.0,212.1204,212.4376,211.9618,212.1204,3229.0
2022-07-13 10:15:00,227.31,227.34,226.43,226.7,2848.0,212.0738,212.1017,211.2527,211.5046,2848.0
2022-07-13 10:20:00,226.46,226.9,226.41,226.81,5515.0,211.2807,211.6912,211.2341,211.6073,5515.0
2022-07-13 10:25:00,226.8,227.4,226.8,227.35,12013.0,211.5979,212.1577,211.5979,212.1111,12013.0
2022-07-13 10:30:00,227.25,228.13,227.16,227.99,3626.0,212.0178,212.8388,211.9338,212.7082,3626.0
2022-07-13 10:35:00,228.0,228.03,227.56,227.93,3054.0,212.7175,212.7455,212.307,212.6522,3054.0
2022-07-13 10:40:00,228.12,228.32,227.85,228.31,8159.0,212.8295,213.0161,212.5776,213.0067,8159.0
2022-07-13 10:45:00,228.31,228.6,228.0,228.44,10306.0,213.0067,213.2773,212.7175,213.128,10306.0
2022-07-13 10:50:00,228.45,229.22,228.36,229.12,11900.0,213.1373,213.8557,213.0534,213.7624,11900.0
2022-07-13 10:55:00,228.91,229.4,228.68,228.92,5059.0,213.5665,214.0237,213.3519,213.5758,5059.0
2022-07-13 11:00:00,228.74,228.96,228.59,228.96,3085.0,213.4079,213.6132,213.268,213.6132,3085.0
2022-07-13 11:05:00,228.94,229.77,228.94,229.25,10622.0,213.5945,214.3689,213.5945,213.8837,10622.0
2022-07-13 11:10:00,229.42,229.55,229.18,229.47,4566.0,214.0423,214.1636,213.8184,214.089,4566.0
2022-07-13 11:15:00,229.48,229.57,229.17,229.21,3850.0,214.0983,214.1823,213.8091,213.8464,3850.0
2022-07-13 11:20:00,229.26,229.5,229.14,229.49,5132.0,213.893,214.117,213.7811,214.1076,5132.0
2022-07-13 11:25:00,229.45,229.45,229.02,229.22,2717.0,214.0703,214.0703,213.6691,213.8557,2717.0
2022-07-13 11:30:00,229.19,230.06,229.18,229.68,16272.0,213.8277,214.6394,213.8184,214.2849,16272.0
2022-07-13 11:35:00,229.62,229.92,229.62,229.84,6178.0,214.2289,214.5088,214.2289,214.4342,6178.0
2022-07-13 11:40:00,229.75,230.07,229.71,229.73,9473.0,214.3502,214.6488,214.3129,214.3315,9473.0
2022-07-13 11:45:00,229.61,229.88,229.61,229.65,3199.0,214.2196,214.4715,214.2196,214.2569,3199.0
2022-07-13 11:50:00,229.8,229.84,229.66,229.69,1276.0,214.3969,214.4342,214.2662,214.2942,1276.0
2022-07-13 11:55:00,229.5,229.57,229.31,229.31,1640.0,214.117,214.1823,213.9397,213.9397,1640.0
2022-07-13 12:00:00,229.07,229.27,228.95,229.2,2795.0,213.7158,213.9024,213.6038,213.8371,2795.0
2022-07-13 12:05:00,229.2,229.62,228.99,229.42,2923.0,213.8371,214.2289,213.6411,214.0423,2923.0
2022-07-13 12:10:00,229.33,229.33,228.94,229.03,1795.0,213.9584,213.9584,213.5945,213.6785,1795.0
2022-07-13 12:15:00,229.17,229.31,228.96,229.31,2299.0,213.8091,213.9397,213.6132,213.9397,2299.0
2022-07-13 12:20:00,229.5,229.58,229.09,229.58,1025.0,214.117,214.1916,213.7344,214.1916,1025.0
2022-07-13 12:25:00,229.47,229.79,229.47,229.67,2147.0,214.089,214.3875,214.089,214.2756,2147.0
2022-07-13 12:30:00,229.59,229.95,229.57,229.78,2745.0,214.2009,214.5368,214.1823,214.3782,2745.0
2022-07-13 12:35:00,229.8,230.1,229.79,230.0,6828.0,214.3969,214.6767,214.3875,214.5834,6828.0
2022-07-13 12:40:00,230.0,230.01,229.39,229.56,2298.0,214.5834,214.5928,214.0143,214.1729,2298.0
2022-07-13 12:45:00,229.57,229.7,229.57,229.65,1121.0,214.1823,214.3036,214.1823,214.2569,1121.0
2022-07-13 12:50:00,229.6,229.89,229.59,229.83,1800.0,214.2103,214.4808,214.2009,214.4248,1800.0
2022-07-13 12:55:00,229.79,230.02,229.77,230.0,3671.0,214.3875,214.6021,214.3689,214.5834,3671.0
2022-07-13 13:00:00,230.0,230.16,229.66,229.9,18067.0,214.5834,214.7327,214.2662,214.4901,18067.0
2022-07-13 13:05:00,229.99,230.05,229.82,229.82,8364.0,214.5741,214.6301,214.4155,214.4155,8364.0
2022-07-13 13:10:00,229.87,230.21,229.83,230.18,3799.0,214.4622,214.7794,214.4248,214.7514,3799.0
2022-07-13 13:15:00,230.23,230.23,229.28,229.32,3950.0,214.798,214.798,213.9117,213.949,3950.0
2022-07-13 13:20:00,229.33,229.4,229.22,229.4,1100.0,213.9584,214.0237,213.8557,214.0237,1100.0
2022-07-13 13:25:00,229.33,229.49,229.25,229.38,2206.0,213.9584,214.1076,213.8837,214.005,2206.0
2022-07-13 13:30:00,229.42,229.42,229.09,229.34,1600.0,214.0423,214.0423,213.7344,213.9677,1600.0
2022-07-13 13:35:00,229.44,229.62,229.28,229.53,6283.0,214.061,214.2289,213.9117,214.1449,6283.0
2022-07-13 13:40:00,229.77,230.02,229.74,229.81,4978.0,214.3689,214.6021,214.3409,214.4062,4978.0
2022-07-13 13:45:00,229.83,229.99,229.76,229.91,2409.0,214.4248,214.5741,214.3595,214.4995,2409.0
2022-07-13 13:50:00,229.88,229.88,229.64,229.64,1701.0,214.4715,214.4715,214.2476,214.2476,1701.0
2022-07-13 13:55:00,229.57,229.58,229.39,229.5,1680.0,214.1823,214.1916,214.0143,214.117,1680.0
2022-07-13 14:00:00,229.5,229.5,228.43,228.44,4381.0,214.117,214.117,213.1187,213.128,4381.0
2022-07-13 14:05:00,228.59,228.91,228.47,228.49,2640.0,213.268,213.5665,213.156,213.1747,2640.0
2022-07-13 14:10:00,228.54,228.87,228.54,228.87,1902.0,213.2213,213.5292,213.2213,213.5292,1902.0
2022-07-13 14:15:00,228.96,229.0,228.59,228.92,2701.0,213.6132,213.6505,213.268,213.5758,2701.0
2022-07-13 14:20:00,228.91,229.16,228.71,229.12,2630.0,213.5665,213.7997,213.3799,213.7624,2630.0
2022-07-13 14:25:00,229.08,229.17,228.82,229.03,1300.0,213.7251,213.8091,213.4825,213.6785,1300.0
2022-07-13 14:30:00,229.23,229.59,229.18,229.51,3240.0,213.8651,214.2009,213.8184,214.1263,3240.0
2022-07-13 14:35:00,229.54,229.54,229.41,229.42,500.0,214.1543,214.1543,214.033,214.0423,500.0
2022-07-13 14:40:00,229.58,229.59,229.33,229.41,960.0,214.1916,214.2009,213.9584,214.033,960.0
2022-07-13 14:45:00,229.15,229.58,229.15,229.37,7127.0,213.7904,214.1916,213.7904,213.9957,7127.0
2022-07-13 14:50:00,229.38,229.38,229.12,229.12,1474.0,214.005,214.005,213.7624,213.7624,1474.0
2022-07-13 14:55:00,229.2,229.71,228.8,229.64,4011.0,213.8371,214.3129,213.4639,214.2476,4011.0
2022-07-13 15:00:00,229.72,229.77,229.5,229.77,1261.0,214.3222,214.3689,214.117,214.3689,1261.0
2022-07-13 15:05:00,229.64,229.64,229.11,229.29,3700.0,214.2476,214.2476,213.7531,213.921,3700.0
2022-07-13 15:10:00,229.22,229.43,229.22,229.31,594.0,213.8557,214.0517,213.8557,213.9397,594.0
2022-07-13 15:15:00,229.17,229.76,229.1,229.76,7537.0,213.8091,214.3595,213.7438,214.3595,7537.0
2022-07-13 15:20:00,229.69,229.69,229.34,229.56,1800.0,214.2942,214.2942,213.9677,214.1729,1800.0
2022-07-13 15:25:00,229.35,229.37,229.02,229.02,3044.0,213.977,213.9957,213.6691,213.6691,3044.0
2022-07-13 15:30:00,229.02,229.03,228.55,228.74,5021.0,213.6691,213.6785,213.2306,213.4079,5021.0
2022-07-13 15:35:00,228.84,228.87,228.72,228.82,5825.0,213.5012,213.5292,213.3892,213.4825,5825.0
2022-07-13 15:40:00,228.85,228.87,228.61,228.67,4619.0,213.5105,213.5292,213.2866,213.3426,4619.0
2022-07-13 15:45:00,228.56,228.56,228.25,228.43,9619.0,213.24,213.24,212.9507,213.1187,9619.0
2022-07-13 15:50:00,228.5,228.54,228.0,228.19,22224.0,213.184,213.2213,212.7175,212.8948,22224.0
2022-07-13 15:55:00,228.18,228.34,227.89,228.01,36081.0,212.8854,213.0347,212.6149,212.7268,36081.0
2022-07-14 09:30:00,225.0,225.34,223.75,224.06,38259.0,209.9186,210.2358,208.7524,209.0416,38259.0
2022-07-14 09:35:00,223.88,224.07,222.64,222.68,11303.0,208.8737,209.0509,207.7168,207.7541,11303.0
2022-07-14 09:40:00,222.61,222.77,221.01,222.02,9901.0,207.6888,207.8381,206.196,207.1383,9901.0
2022-07-14 09:45:00,221.8,222.3,221.45,221.45,3874.0,206.9331,207.3996,206.6065,206.6065,3874.0
2022-07-14 09:50:00,221.38,222.45,221.19,222.23,11384.0,206.5412,207.5395,206.364,207.3343,11384.0
2022-07-14 09:55:00,221.92,222.39,221.57,221.76,2628.0,207.045,207.4835,206.7185,206.8958,2628.0
2022-07-14 10:00:00,221.6,222.11,221.22,221.45,4864.0,206.7465,207.2223,206.392,206.6065,4864.0
2022-07-14 10:05:00,221.42,221.82,221.42,221.66,2067.0,206.5785,206.9517,206.5785,206.8025,2067.0
2022-07-14 10:10:00,221.75,222.22,221.6,222.0,3063.0,206.8864,207.3249,206.7465,207.1197,3063.0
2022-07-14 10:15:00,221.9,222.08,221.29,221.29,2267.0,207.0264,207.1943,206.4573,206.4573,2267.0
2022-07-14 10:20:00,221.34,221.65,220.93,220.99,4025.0,206.5039,206.7931,206.1214,206.1774,4025.0
2022-07-14 10:25:00,221.04,221.24,220.82,221.13,2219.0,206.224,206.4106,206.0188,206.308,2219.0
2022-07-14 10:30:00,220.94,221.19,220.65,220.67,4761.0,206.1307,206.364,205.8602,205.8788,4761.0
2022-07-14 10:35:00,220.73,221.05,220.44,221.05,7548.0,205.9348,206.2334,205.6642,206.2334,7548.0
2022-07-14 10:40:00,221.14,221.17,220.53,220.59,7174.0,206.3173,206.3453,205.7482,205.8042,7174.0
2022-07-14 10:45:00,220.6,220.6,220.13,220.44,6045.0,205.8135,205.8135,205.375,205.6642,6045.0
2022-07-14 10:50:00,220.5,220.93,220.34,220.84,10795.0,205.7202,206.1214,205.5709,206.0374,10795.0
2022-07-14 10:55:00,220.95,221.07,220.52,220.67,4022.0,206.1401,206.252,205.7389,205.8788,4022.0
2022-07-14 11:00:00,220.84,221.58,220.66,221.21,4088.0,206.0374,206.7278,205.8695,206.3826,4088.0
2022-07-14 11:05:00,221.19,221.29,220.58,221.03,16443.0,206.364,206.4573,205.7949,206.2147,16443.0
2022-07-14 11:10:00,220.91,221.35,220.63,220.68,9595.0,206.1027,206.5132,205.8415,205.8882,9595.0
2022-07-14 11:15:00,220.7,221.08,220.64,220.9,6197.0,205.9068,206.2613,205.8508,206.0934,6197.0
2022-07-14 11:20:00,220.9,221.2,220.51,220.76,19586.0,206.0934,206.3733,205.7295,205.9628,19586.0
2022-07-14 11:25:00,220.93,221.31,220.91,221.15,16745.0,206.1214,206.4759,206.1027,206.3266,16745.0
2022-07-14 11:30:00,221.21,221.6,220.95,221.36,22797.0,206.3826,206.7465,206.1401,206.5226,22797.0
2022-07-14 11:35:00,221.36,222.0,220.94,221.99,19782.0,206.5226,207.1197,206.1307,207.1103,19782.0
2022-07-14 11:40:00,222.0,222.5,221.82,222.16,42771.0,207.1197,207.5862,206.9517,207.2689,42771.0
2022-07-14 11:45:00,222.2,222.48,221.97,222.0,18154.0,207.3063,207.5675,207.0917,207.1197,18154.0
2022-07-14 11:50:00,221.99,222.16,221.81,221.88,24029.0,207.1103,207.2689,206.9424,207.0077,24029.0
2022-07-14 11:55:00,222.03,222.06,221.79,221.81,4071.0,207.1477,207.1757,206.9237,206.9424,4071.0
2022-07-14 12:00:00,222.06,222.07,221.8,221.82,3588.0,207.1757,207.185,206.9331,206.9517,3588.0
2022-07-14 12:05:00,221.78,221.84,221.56,221.78,3179.0,206.9144,206.9704,206.7092,206.9144,3179.0
2022-07-14 12:10:00,221.76,221.93,221.62,221.71,2627.0,206.8958,207.0544,206.7651,206.8491,2627.0
2022-07-14 12:15:00,221.73,221.91,221.35,221.6,3482.0,206.8678,207.0357,206.5132,206.7465,3482.0
2022-07-14 12:20:00,221.79,221.8,221.47,221.54,2341.0,206.9237,206.9331,206.6252,206.6905,2341.0
2022-07-14 12:25:00,221.45,221.5,220.74,220.74,4618.0,206.6065,206.6532,205.9441,205.9441,4618.0
2022-07-14 12:30:00,220.8,221.24,220.8,220.96,4122.0,206.0001,206.4106,206.0001,206.1494,4122.0
2022-07-14 12:35:00,220.99,221.07,220.78,220.92,5875.0,206.1774,206.252,205.9814,206.1121,5875.0
2022-07-14 12:40:00,220.91,220.91,220.4,220.4,10699.0,206.1027,206.1027,205.6269,205.6269,10699.0
2022-07-14 12:45:00,220.35,220.35,219.02,219.02,18210.0,205.5803,205.5803,204.3394,204.3394,18210.0
2022-07-14 12:50:00,219.12,219.61,219.11,219.61,8116.0,204.4327,204.8899,204.4234,204.8899,8116.0
2022-07-14 12:55:00,219.65,219.87,219.29,219.56,6758.0,204.9272,205.1324,204.5913,204.8432,6758.0
2022-07-14 13:00:00,219.62,219.7,219.0,219.0,8615.0,204.8992,204.9738,204.3208,204.3208,8615.0
2022-07-14 13:05:00,219.0,219.2,218.88,219.09,12811.0,204.3208,204.5074,204.2088,204.4047,12811.0
2022-07-14 13:10:00,219.08,219.64,218.95,219.64,3006.0,204.3954,204.9179,204.2741,204.9179,3006.0
2022-07-14 13:15:00,219.59,219.87,219.02,219.41,9676.0,204.8712,205.1324,204.3394,204.7033,9676.0
2022-07-14 13:20:00,219.5,219.89,219.38,219.76,8338.0,204.7872,205.1511,204.6753,205.0298,8338.0
2022-07-14 13:25:00,219.87,220.48,219.55,220.31,8300.0,205.1324,205.7016,204.8339,205.543,8300.0
2022-07-14 13:30:00,220.34,220.39,219.93,220.2,13360.0,205.5709,205.6176,205.1884,205.4403,13360.0
2022-07-14 13:35:00,220.19,221.0,220.18,220.8,5770.0,205.431,206.1867,205.4217,206.0001,5770.0
2022-07-14 13:40:00,220.86,221.21,220.81,220.83,5738.0,206.0561,206.3826,206.0094,206.0281,5738.0
2022-07-14 13:45:00,220.99,221.13,220.77,221.06,3660.0,206.1774,206.308,205.9721,206.2427,3660.0
2022-07-14 13:50:00,221.19,221.26,220.89,221.13,2124.0,206.364,206.4293,206.0841,206.308,2124.0
2022-07-14 13:55:00,221.16,221.5,221.14,221.15,1828.0,206.336,206.6532,206.3173,206.3266,1828.0
2022-07-14 14:00:00,221.17,221.45,221.1,221.29,3735.0,206.3453,206.6065,206.28,206.4573,3735.0
2022-07-14 14:05:00,221.38,221.71,221.34,221.67,3356.0,206.5412,206.8491,206.5039,206.8118,3356.0
2022-07-14 14:10:00,221.62,221.67,220.79,221.0,30567.0,206.7651,206.8118,205.9908,206.1867,30567.0
2022-07-14 14:15:00,221.0,221.19,220.83,221.0,52752.0,206.1867,206.364,206.0281,206.1867,52752.0
2022-07-14 14:20:00,221.0,221.56,220.96,221.36,14223.0,206.1867,206.7092,206.1494,206.5226,14223.0
2022-07-14 14:25:00,221.67,221.69,221.38,221.69,2152.0,206.8118,206.8305,206.5412,206.8305,2152.0
2022-07-14 14:30:00,221.72,221.79,221.22,221.35,8721.0,206.8584,206.9237,206.392,206.5132,8721.0
2022-07-14 14:35:00,221.4,221.45,221.28,221.4,9724.0,206.5599,206.6065,206.4479,206.5599,9724.0
2022-07-14 14:40:00,221.4,221.44,220.95,221.17,8177.0,206.5599,206.5972,206.1401,206.3453,8177.0
2022-07-14 14:45:00,221.22,221.36,221.0,221.19,4949.0,206.392,206.5226,206.1867,206.364,4949.0
2022-07-14 14:50:00,221.3,221.4,221.05,221.34,4430.0,206.4666,206.5599,206.2334,206.5039,4430.0
2022-07-14 14:55:00,221.4,221.45,221.27,221.29,10833.0,206.5599,206.6065,206.4386,206.4573,10833.0
2022-07-14 15:00:00,221.35,221.4,221.13,221.2,16008.0,206.5132,206.5599,206.308,206.3733,16008.0
2022-07-14 15:05:00,221.2,221.25,221.0,221.15,6047.0,206.3733,206.4199,206.1867,206.3266,6047.0
2022-07-14 15:10:00,221.25,221.68,221.24,221.5,32564.0,206.4199,206.8211,206.4106,206.6532,32564.0
2022-07-14 15:15:00,221.5,222.0,221.47,221.89,31587.0,206.6532,207.1197,206.6252,207.017,31587.0
2022-07-14 15:20:00,221.94,222.06,221.61,221.93,13173.0,207.0637,207.1757,206.7558,207.0544,13173.0
2022-07-14 15:25:00,221.94,222.02,221.85,221.96,20328.0,207.0637,207.1383,206.9797,207.0824,20328.0
2022-07-14 15:30:00,221.97,222.0,221.84,221.87,16624.0,207.0917,207.1197,206.9704,206.9984,16624.0
2022-07-14 15:35:00,221.87,221.92,221.64,221.84,14239.0,206.9984,207.045,206.7838,206.9704,14239.0
2022-07-14 15:40:00,221.78,221.85,221.6,221.75,14185.0,206.9144,206.9797,206.7465,206.8864,14185.0
2022-07-14 15:45:00,221.73,221.8,221.65,221.71,25683.0,206.8678,206.9331,206.7931,206.8491,25683.0
2022-07-14 15:50:00,221.85,222.27,221.48,222.25,69016.0,206.9797,207.3716,206.6345,207.3529,69016.0
2022-07-14 15:55:00,222.19,222.2,221.84,221.99,98457.0,207.2969,207.3063,206.9704,207.1103,98457.0
2022-07-15 09:30:00,225.66,226.44,224.82,224.82,38314.0,210.5343,211.2621,209.7507,209.7507,38314.0
2022-07-15 09:35:00,224.7,225.07,224.43,224.81,3569.0,209.6387,209.9839,209.3868,209.7413,3569.0
2022-07-15 09:40:00,224.72,225.06,224.66,224.92,3535.0,209.6574,209.9746,209.6014,209.844,3535.0
2022-07-15 09:45:00,224.93,225.09,224.44,224.67,4465.0,209.8533,210.0026,209.3961,209.6107,4465.0
2022-07-15 09:50:00,224.48,224.66,223.85,224.31,6016.0,209.4334,209.6014,208.8457,209.2748,6016.0
2022-07-15 09:55:00,223.98,224.44,223.98,224.22,3015.0,208.967,209.3961,208.967,209.1909,3015.0
2022-07-15 10:00:00,224.52,225.33,224.48,225.0,15671.0,209.4708,210.2265,209.4334,209.9186,15671.0
2022-07-15 10:05:00,224.91,225.09,224.76,225.0,8738.0,209.8346,210.0026,209.6947,209.9186,8738.0
2022-07-15 10:10:00,224.9,225.4,224.76,224.96,11117.0,209.8253,210.2918,209.6947,209.8813,11117.0
2022-07-15 10:15:00,224.96,225.26,224.84,224.97,5816.0,209.8813,210.1612,209.7693,209.8906,5816.0
2022-07-15 10:20:00,225.16,225.2,224.57,225.07,6534.0,210.0679,210.1052,209.5174,209.9839,6534.0
2022-07-15 10:25:00,225.06,225.26,224.87,225.11,11737.0,209.9746,210.1612,209.7973,210.0212,11737.0
2022-07-15 10:30:00,225.18,225.25,225.01,225.07,10123.0,210.0865,210.1518,209.9279,209.9839,10123.0
2022-07-15 10:35:00,225.08,225.32,224.91,225.01,21712.0,209.9932,210.2171,209.8346,209.9279,21712.0
2022-07-15 10:40:00,224.89,225.11,224.83,224.86,3866.0,209.816,210.0212,209.76,209.788,3866.0
2022-07-15 10:45:00,224.86,225.01,224.63,224.72,3091.0,209.788,209.9279,209.5734,209.6574,3091.0
2022-07-15 10:50:00,224.7,224.93,224.26,224.38,3842.0,209.6387,209.8533,209.2282,209.3401,3842.0
2022-07-15 10:55:00,224.27,224.82,224.07,224.65,5248.0,209.2375,209.7507,209.0509,209.592,5248.0
2022-07-15 11:00:00,224.7,225.25,224.7,225.25,3963.0,209.6387,210.1518,209.6387,210.1518,3963.0
2022-07-15 11:05:00,225.25,225.46,225.02,225.41,8429.0,210.1518,210.3478,209.9372,210.3011,8429.0
2022-07-15 11:10:00,225.5,225.5,224.98,225.26,4857.0,210.3851,210.3851,209.8999,210.1612,4857.0
2022-07-15 11:15:00,225.3,225.61,225.25,225.37,15775.0,210.1985,210.4877,210.1518,210.2638,15775.0
2022-07-15 11:20:00,225.47,225.65,225.17,225.35,11352.0,210.3571,210.525,210.0772,210.2451,11352.0
2022-07-15 11:25:00,225.32,225.5,225.2,225.25,13470.0,210.2171,210.3851,210.1052,210.1518,13470.0
2022-07-15 11:30:00,225.2,225.68,225.15,225.68,39580.0,210.1052,210.553,210.0585,210.553,39580.0
2022-07-15 11:35:00,225.71,225.72,225.26,225.37,8488.0,210.581,210.5903,210.1612,210.2638,8488.0
2022-07-15 11:40:00,225.29,225.43,225.28,225.41,4476.0,210.1891,210.3198,210.1798,210.3011,4476.0
2022-07-15 11:45:00,225.41,225.48,225.09,225.39,5900.0,210.3011,210.3664,210.0026,210.2824,5900.0
2022-07-15 11:50:00,225.39,225.53,225.34,225.53,3060.0,210.2824,210.4131,210.2358,210.4131,3060.0
2022-07-15 11:55:00,225.36,225.6,225.31,225.33,4584.0,210.2545,210.4784,210.2078,210.2265,4584.0
2022-07-15 12:00:00,225.36,225.54,225.3,225.32,5552.0,210.2545,210.4224,210.1985,210.2171,5552.0
2022-07-15 12:05:00,225.34,225.5,225.28,225.33,3542.0,210.2358,210.3851,210.1798,210.2265,3542.0
2022-07-15 12:10:00,225.29,225.38,224.87,225.02,8967.0,210.1891,210.2731,209.7973,209.9372,8967.0
2022-07-15 12:15:00,225.06,225.51,224.98,225.5,4029.0,209.9746,210.3944,209.8999,210.3851,4029.0
2022-07-15 12:20:00,225.42,225.42,225.04,225.04,2516.0,210.3104,210.3104,209.9559,209.9559,2516.0
2022-07-15 12:25:00,225.08,225.17,224.96,225.04,2741.0,209.9932,210.0772,209.8813,209.9559,2741.0
2022-07-15 12:30:00,225.02,225.15,224.95,224.97,3361.0,209.9372,210.0585,209.8719,209.8906,3361.0
2022-07-15 12:35:00,224.95,225.14,224.94,224.99,1740.0,209.8719,210.0492,209.8626,209.9093,1740.0
2022-07-15 12:40:00,225.0,225.2,224.79,225.04,3500.0,209.9186,210.1052,209.7227,209.9559,3500.0
2022-07-15 12:45:00,225.02,225.23,224.97,225.14,3978.0,209.9372,210.1332,209.8906,210.0492,3978.0
2022-07-15 12:50:00,225.09,225.09,224.84,224.86,6218.0,210.0026,210.0026,209.7693,209.788,6218.0
2022-07-15 12:55:00,225.0,225.0,224.84,224.85,2005.0,209.9186,209.9186,209.7693,209.7786,2005.0
2022-07-15 13:00:00,224.96,225.03,224.82,225.0,7453.0,209.8813,209.9466,209.7507,209.9186,7453.0
2022-07-15 13:05:00,225.0,225.03,224.91,224.91,3512.0,209.9186,209.9466,209.8346,209.8346,3512.0
2022-07-15 13:10:00,224.9,225.03,224.9,224.95,9022.0,209.8253,209.9466,209.8253,209.8719,9022.0
2022-07-15 13:15:00,224.94,225.03,224.91,224.96,5650.0,209.8626,209.9466,209.8346,209.8813,5650.0
2022-07-15 13:20:00,225.01,225.02,224.9,225.0,8131.0,209.9279,209.9372,209.8253,209.9186,8131.0
2022-07-15 13:25:00,225.0,225.05,224.88,225.0,15891.0,209.9186,209.9652,209.8066,209.9186,15891.0
2022-07-15 13:30:00,225.0,225.3,224.93,225.19,34296.0,209.9186,210.1985,209.8533,210.0959,34296.0
2022-07-15 13:35:00,225.15,225.2,224.99,225.09,4090.0,210.0585,210.1052,209.9093,210.0026,4090.0
2022-07-15 13:40:00,225.12,225.15,224.75,224.89,5849.0,210.0305,210.0585,209.6853,209.816,5849.0
2022-07-15 13:45:00,224.91,224.98,224.77,224.83,3224.0,209.8346,209.8999,209.704,209.76,3224.0
2022-07-15 13:50:00,224.8,224.92,224.63,224.74,7953.0,209.732,209.844,209.5734,209.676,7953.0
2022-07-15 13:55:00,224.7,224.9,224.59,224.77,2427.0,209.6387,209.8253,209.5361,209.704,2427.0
2022-07-15 14:00:00,224.8,224.83,224.56,224.76,4296.0,209.732,209.76,209.5081,209.6947,4296.0
2022-07-15 14:05:00,224.75,224.8,224.71,224.73,2210.0,209.6853,209.732,209.648,209.6667,2210.0
2022-07-15 14:10:00,224.85,224.87,224.68,224.87,1600.0,209.7786,209.7973,209.62,209.7973,1600.0
2022-07-15 14:15:00,224.91,224.96,224.72,224.77,3886.0,209.8346,209.8813,209.6574,209.704,3886.0
2022-07-15 14:20:00,224.76,224.89,224.7,224.89,3016.0,209.6947,209.816,209.6387,209.816,3016.0
2022-07-15 14:25:00,224.86,224.86,224.45,224.46,8162.0,209.788,209.788,209.4055,209.4148,8162.0
2022-07-15 14:30:00,224.51,224.55,224.36,224.53,1088.0,209.4614,209.4988,209.3215,209.4801,1088.0
2022-07-15 14:35:00,224.54,224.59,224.47,224.5,2641.0,209.4894,209.5361,209.4241,209.4521,2641.0
2022-07-15 14:40:00,224.5,224.76,224.39,224.65,6559.0,209.4521,209.6947,209.3495,209.592,6559.0
2022-07-15 14:45:00,224.75,225.0,224.71,224.94,3751.0,209.6853,209.9186,209.648,209.8626,3751.0
2022-07-15 14:50:00,224.92,224.94,224.61,224.94,2739.0,209.844,209.8626,209.5547,209.8626,2739.0
2022-07-15 14:55:00,224.95,225.23,224.95,225.14,5385.0,209.8719,210.1332,209.8719,210.0492,5385.0
2022-07-15 15:00:00,225.07,225.33,225.06,225.33,2392.0,209.9839,210.2265,209.9746,210.2265,2392.0
2022-07-15 15:05:00,225.35,225.35,224.83,224.91,19361.0,210.2451,210.2451,209.76,209.8346,19361.0
2022-07-15 15:10:00,224.89,225.0,224.57,224.75,25928.0,209.816,209.9186,209.5174,209.6853,25928.0
2022-07-15 15:15:00,224.84,225.06,224.83,224.89,14143.0,209.7693,209.9746,209.76,209.816,14143.0
2022-07-15 15:20:00,224.91,225.0,224.77,224.83,13988.0,209.8346,209.9186,209.704,209.76,13988.0
2022-07-15 15:25:00,224.79,224.91,224.72,224.73,4345.0,209.7227,209.8346,209.6574,209.6667,4345.0
2022-07-15 15:30:00,224.73,224.74,224.49,224.52,16476.0,209.6667,209.676,209.4428,209.4708,16476.0
2022-07-15 15:35:00,224.56,224.65,224.32,224.42,11763.0,209.5081,209.592,209.2842,209.3775,11763.0
2022-07-15 15:40:00,224.38,224.86,224.35,224.77,15126.0,209.3401,209.788,209.3122,209.704,15126.0
2022-07-15 15:45:00,224.77,224.77,224.38,224.54,27358.0,209.704,209.704,209.3401,209.4894,27358.0
2022-07-15 15:50:00,224.61,224.84,224.38,224.55,32744.0,209.5547,209.7693,209.3401,209.4988,32744.0
2022-07-15 15:55:00,224.59,225.28,224.36,225.19,137632.0,209.5361,210.1798,209.3215,210.0959,137632.0
2022-07-18 09:30:00,226.75,228.38,226.67,227.98,37900.0,211.5513,213.072,211.4767,212.6988,37900.0
2022-07-18 09:35:00,227.77,228.31,227.56,227.9,2953.0,212.5029,213.0067,212.307,212.6242,2953.0
2022-07-18 09:40:00,227.76,228.13,227.42,227.49,4553.0,212.4936,212.8388,212.1764,212.2417,4553.0
2022-07-18 09:45:00,227.4,227.97,227.12,227.91,6120.0,212.1577,212.6895,211.8965,212.6335,6120.0
2022-07-18 09:50:00,227.88,227.98,227.63,227.79,3149.0,212.6055,212.6988,212.3723,212.5216,3149.0
2022-07-18 09:55:00,227.67,228.0,227.11,227.33,10784.0,212.4096,212.7175,211.8872,212.0924,10784.0
2022-07-18 10:00:00,227.24,227.66,227.05,227.65,7843.0,212.0084,212.4003,211.8312,212.391,7843.0
2022-07-18 10:05:00,227.63,227.72,227.39,227.63,2744.0,212.3723,212.4563,212.1484,212.3723,2744.0
2022-07-18 10:10:00,227.3,227.3,226.91,227.16,2126.0,212.0644,212.0644,211.7006,211.9338,2126.0
2022-07-18 10:15:00,227.24,227.71,227.23,227.71,7825.0,212.0084,212.4469,211.9991,212.4469,7825.0
2022-07-18 10:20:00,227.5,227.8,227.49,227.57,2170.0,212.251,212.5309,212.2417,212.3163,2170.0
2022-07-18 10:25:00,227.52,227.67,227.43,227.43,4550.0,212.2697,212.4096,212.1857,212.1857,4550.0
2022-07-18 10:30:00,227.66,227.72,227.48,227.57,12640.0,212.4003,212.4563,212.2324,212.3163,12640.0
2022-07-18 10:35:00,227.63,227.78,227.48,227.66,4020.0,212.3723,212.5122,212.2324,212.4003,4020.0
2022-07-18 10:40:00,227.7,227.77,227.55,227.59,2071.0,212.4376,212.5029,212.2977,212.335,2071.0
2022-07-18 10:45:00,227.65,227.73,227.53,227.6,3000.0,212.391,212.4656,212.279,212.3443,3000.0
2022-07-18 10:50:00,227.61,227.79,227.58,227.79,2160.0,212.3536,212.5216,212.3257,212.5216,2160.0
2022-07-18 10:55:00,227.77,227.97,227.7,227.85,2354.0,212.5029,212.6895,212.4376,212.5776,2354.0
2022-07-18 11:00:00,227.83,227.83,227.39,227.45,2668.0,212.5589,212.5589,212.1484,212.2044,2668.0
2022-07-18 11:05:00,227.55,227.59,227.42,227.47,1837.0,212.2977,212.335,212.1764,212.223,1837.0
2022-07-18 11:10:00,227.5,227.73,227.49,227.53,2245.0,212.251,212.4656,212.2417,212.279,2245.0
2022-07-18 11:15:00,227.61,227.72,227.55,227.69,2240.0,212.3536,212.4563,212.2977,212.4283,2240.0
2022-07-18 11:20:00,227.61,227.74,227.56,227.66,4430.0,212.3536,212.4749,212.307,212.4003,4430.0
2022-07-18 11:25:00,227.7,227.75,227.54,227.58,4216.0,212.4376,212.4843,212.2883,212.3257,4216.0
2022-07-18 11:30:00,227.5,227.5,227.06,227.06,3780.0,212.251,212.251,211.8405,211.8405,3780.0
2022-07-18 11:35:00,227.09,227.14,226.89,226.93,2623.0,211.8685,211.9151,211.6819,211.7192,2623.0
2022-07-18 11:40:00,226.85,227.17,226.71,226.96,5287.0,211.6446,211.9431,211.514,211.7472,5287.0
2022-07-18 11:45:00,226.95,227.0,226.79,226.94,2200.0,211.7379,211.7845,211.5886,211.7286,2200.0
2022-07-18 11:50:00,226.95,227.21,226.81,227.21,4825.0,211.7379,211.9805,211.6073,211.9805,4825.0
2022-07-18 11:55:00,227.05,227.19,226.92,227.13,3165.0,211.8312,211.9618,211.7099,211.9058,3165.0
2022-07-18 12:00:00,227.19,227.19,226.89,226.89,4093.0,211.9618,211.9618,211.6819,211.6819,4093.0
2022-07-18 12:05:00,226.89,226.93,226.63,226.72,5108.0,211.6819,211.7192,211.4393,211.5233,5108.0
2022-07-18 12:10:00,226.67,226.88,226.62,226.84,2338.0,211.4767,211.6726,211.43,211.6353,2338.0
2022-07-18 12:15:00,226.88,226.88,226.62,226.64,2190.0,211.6726,211.6726,211.43,211.4487,2190.0
2022-07-18 12:20:00,226.62,226.89,226.56,226.89,5638.0,211.43,211.6819,211.374,211.6819,5638.0
2022-07-18 12:25:00,226.86,226.87,226.62,226.68,5207.0,211.6539,211.6632,211.43,211.486,5207.0
2022-07-18 12:30:00,226.74,226.75,226.69,226.73,2155.0,211.542,211.5513,211.4953,211.5326,2155.0
2022-07-18 12:35:00,226.74,226.81,226.68,226.74,1768.0,211.542,211.6073,211.486,211.542,1768.0
2022-07-18 12:40:00,226.7,226.79,226.7,226.71,1711.0,211.5046,211.5886,211.5046,211.514,1711.0
2022-07-18 12:45:00,226.71,226.74,226.63,226.72,2150.0,211.514,211.542,211.4393,211.5233,2150.0
2022-07-18 12:50:00,226.7,226.73,226.56,226.6,2200.0,211.5046,211.5326,211.374,211.4113,2200.0
2022-07-18 12:55:00,226.56,226.57,226.34,226.44,3899.0,211.374,211.3834,211.1688,211.2621,3899.0
2022-07-18 13:00:00,226.46,226.88,226.46,226.88,7302.0,211.2807,211.6726,211.2807,211.6726,7302.0
2022-07-18 13:05:00,226.81,226.81,226.62,226.72,1588.0,211.6073,211.6073,211.43,211.5233,1588.0
2022-07-18 13:10:00,226.58,226.7,226.58,226.7,600.0,211.3927,211.5046,211.3927,211.5046,600.0
2022-07-18 13:15:00,226.69,226.72,226.43,226.43,3063.0,211.4953,211.5233,211.2527,211.2527,3063.0
2022-07-18 13:20:00,226.47,226.57,226.26,226.39,7118.0,211.2901,211.3834,211.0941,211.2154,7118.0
2022-07-18 13:25:00,226.42,226.51,226.27,226.35,4028.0,211.2434,211.3274,211.1035,211.1781,4028.0
2022-07-18 13:30:00,226.34,226.39,226.16,226.16,3819.0,211.1688,211.2154,211.0008,211.0008,3819.0
2022-07-18 13:35:00,226.12,226.32,226.07,226.31,5839.0,210.9635,211.1501,210.9169,211.1408,5839.0
2022-07-18 13:40:00,226.26,226.32,226.08,226.16,4849.0,211.0941,211.1501,210.9262,211.0008,4849.0
2022-07-18 13:45:00,226.2,226.3,226.09,226.12,3072.0,211.0382,211.1315,210.9355,210.9635,3072.0
2022-07-18 13:50:00,226.11,226.46,226.07,226.46,6686.0,210.9542,211.2807,210.9169,211.2807,6686.0
2022-07-18 13:55:00,226.45,226.46,225.78,225.79,5368.0,211.2714,211.2807,210.6463,210.6556,5368.0
2022-07-18 14:00:00,225.8,225.85,225.57,225.67,8650.0,210.665,210.7116,210.4504,210.5437,8650.0
2022-07-18 14:05:00,225.72,225.79,225.62,225.68,4340.0,210.5903,210.6556,210.497,210.553,4340.0
2022-07-18 14:10:00,225.67,225.68,225.47,225.58,2823.0,210.5437,210.553,210.3571,210.4597,2823.0
2022-07-18 14:15:00,225.62,225.72,225.61,225.69,1519.0,210.497,210.5903,210.4877,210.5623,1519.0
2022-07-18 14:20:00,225.71,225.71,225.31,225.31,2652.0,210.581,210.581,210.2078,210.2078,2652.0
2022-07-18 14:25:00,225.44,225.45,225.13,225.26,2937.0,210.3291,210.3384,210.0399,210.1612,2937.0
2022-07-18 14:30:00,225.38,225.62,225.19,225.58,1300.0,210.2731,210.497,210.0959,210.4597,1300.0
2022-07-18 14:35:00,225.64,225.69,225.52,225.61,3093.0,210.5157,210.5623,210.4037,210.4877,3093.0
2022-07-18 14:40:00,225.62,225.62,225.21,225.26,2254.0,210.497,210.497,210.1145,210.1612,2254.0
2022-07-18 14:45:00,225.3,225.36,225.16,225.24,2610.0,210.1985,210.2545,210.0679,210.1425,2610.0
2022-07-18 14:50:00,225.21,225.29,225.08,225.12,4909.0,210.1145,210.1891,209.9932,210.0305,4909.0
2022-07-18 14:55:00,225.08,225.08,224.74,224.84,9079.0,209.9932,209.9932,209.676,209.7693,9079.0
2022-07-18 15:00:00,224.88,225.08,224.78,224.82,13052.0,209.8066,209.9932,209.7133,209.7507,13052.0
2022-07-18 15:05:00,224.82,224.97,224.78,224.91,7442.0,209.7507,209.8906,209.7133,209.8346,7442.0
2022-07-18 15:10:00,224.86,224.89,224.47,224.66,3716.0,209.788,209.816,209.4241,209.6014,3716.0
2022-07-18 15:15:00,224.68,224.84,224.68,224.79,4274.0,209.62,209.7693,209.62,209.7227,4274.0
2022-07-18 15:20:00,224.78,224.79,224.47,224.47,4120.0,209.7133,209.7227,209.4241,209.4241,4120.0
2022-07-18 15:25:00,224.46,224.61,224.36,224.36,4120.0,209.4148,209.5547,209.3215,209.3215,4120.0
2022-07-18 15:30:00,224.34,224.34,224.1,224.17,4205.0,209.3028,209.3028,209.0789,209.1442,4205.0
2022-07-18 15:35:00,224.23,224.23,223.61,223.68,4211.0,209.2002,209.2002,208.6218,208.6871,4211.0
2022-07-18 15:40:00,223.72,223.81,223.47,223.52,8607.0,208.7244,208.8084,208.4911,208.5378,8607.0
2022-07-18 15:45:00,223.47,223.49,222.84,222.84,22752.0,208.4911,208.5098,207.9034,207.9034,22752.0
2022-07-18 15:50:00,222.83,223.22,222.79,223.21,61102.0,207.894,208.2579,207.8567,208.2486,61102.0
2022-07-18 15:55:00,223.19,223.73,223.0,223.41,87791.0,208.2299,208.7337,208.0526,208.4352,87791.0
2022-07-19 09:30:00,226.07,226.07,224.96,224.96,18659.0,210.9169,210.9169,209.8813,209.8813,18659.0
2022-07-19 09:35:00,225.05,225.88,225.05,225.56,10075.0,209.9652,210.7396,209.9652,210.4411,10075.0
2022-07-19 09:40:00,225.65,226.24,225.49,225.79,7756.0,210.525,211.0755,210.3757,210.6556,7756.0
2022-07-19 09:45:00,225.89,226.4,225.72,226.03,14615.0,210.7489,211.2247,210.5903,210.8795,14615.0
2022-07-19 09:50:00,226.36,226.59,226.01,226.16,1200.0,211.1874,211.402,210.8609,211.0008,1200.0
2022-07-19 09:55:00,226.04,226.45,225.86,226.39,6156.0,210.8889,211.2714,210.7209,211.2154,6156.0
2022-07-19 10:00:00,226.5,226.9,226.49,226.68,3735.0,211.318,211.6912,211.3087,211.486,3735.0
2022-07-19 10:05:00,226.87,227.63,226.63,227.33,6470.0,211.6632,212.3723,211.4393,212.0924,6470.0
2022-07-19 10:10:00,227.38,227.66,227.18,227.38,4499.0,212.1391,212.4003,211.9525,212.1391,4499.0
2022-07-19 10:15:00,227.53,227.8,227.28,227.67,15253.0,212.279,212.5309,212.0458,212.4096,15253.0
2022-07-19 10:20:00,227.76,228.21,227.75,228.06,6085.0,212.4936,212.9134,212.4843,212.7735,6085.0
2022-07-19 10:25:00,228.02,228.07,227.93,228.0,5253.0,212.7362,212.7828,212.6522,212.7175,5253.0
2022-07-19 10:30:00,227.97,228.04,227.56,227.63,4356.0,212.6895,212.7548,212.307,212.3723,4356.0
2022-07-19 10:35:00,227.52,227.56,227.19,227.19,4348.0,212.2697,212.307,211.9618,211.9618,4348.0
2022-07-19 10:40:00,227.51,227.51,227.26,227.29,4316.0,212.2603,212.2603,212.0271,212.0551,4316.0
2022-07-19 10:45:00,227.28,227.52,227.27,227.52,5905.0,212.0458,212.2697,212.0364,212.2697,5905.0
2022-07-19 10:50:00,227.68,227.93,227.57,227.93,2303.0,212.419,212.6522,212.3163,212.6522,2303.0
2022-07-19 10:55:00,227.84,227.97,227.76,227.91,5449.0,212.5682,212.6895,212.4936,212.6335,5449.0
2022-07-19 11:00:00,227.98,228.15,227.91,227.97,13264.0,212.6988,212.8574,212.6335,212.6895,13264.0
2022-07-19 11:05:00,228.01,228.24,227.9,228.18,7766.0,212.7268,212.9414,212.6242,212.8854,7766.0
2022-07-19 11:10:00,228.16,228.16,227.71,227.92,6342.0,212.8668,212.8668,212.4469,212.6429,6342.0
2022-07-19 11:15:00,228.0,228.08,227.51,227.56,13200.0,212.7175,212.7921,212.2603,212.307,13200.0
2022-07-19 11:20:00,227.52,227.88,227.51,227.82,20080.0,212.2697,212.6055,212.2603,212.5496,20080.0
2022-07-19 11:25:00,227.88,227.89,227.24,227.41,9932.0,212.6055,212.6149,212.0084,212.167,9932.0
2022-07-19 11:30:00,227.47,227.86,227.47,227.7,7605.0,212.223,212.5869,212.223,212.4376,7605.0
2022-07-19 11:35:00,227.59,227.64,227.33,227.33,5284.0,212.335,212.3816,212.0924,212.0924,5284.0
2022-07-19 11:40:00,227.27,227.31,226.97,226.97,4519.0,212.0364,212.0738,211.7565,211.7565,4519.0
2022-07-19 11:45:00,227.03,227.14,226.92,226.92,3460.0,211.8125,211.9151,211.7099,211.7099,3460.0
2022-07-19 11:50:00,226.96,227.06,226.8,226.92,2383.0,211.7472,211.8405,211.5979,211.7099,2383.0
2022-07-19 11:55:00,226.95,227.16,226.89,227.16,2693.0,211.7379,211.9338,211.6819,211.9338,2693.0
2022-07-19 12:00:00,227.07,227.07,226.44,226.44,3816.0,211.8498,211.8498,211.2621,211.2621,3816.0
2022-07-19 12:05:00,226.39,226.58,226.32,226.58,2571.0,211.2154,211.3927,211.1501,211.3927,2571.0
2022-07-19 12:10:00,226.58,226.77,226.58,226.66,3903.0,211.3927,211.5699,211.3927,211.4673,3903.0
2022-07-19 12:15:00,226.62,226.62,226.18,226.3,6967.0,211.43,211.43,211.0195,211.1315,6967.0
2022-07-19 12:20:00,226.31,226.58,226.31,226.56,6522.0,211.1408,211.3927,211.1408,211.374,6522.0
2022-07-19 12:25:00,226.57,226.69,226.54,226.54,3829.0,211.3834,211.4953,211.3554,211.3554,3829.0
2022-07-19 12:30:00,226.6,226.95,226.56,226.69,9188.0,211.4113,211.7379,211.374,211.4953,9188.0
2022-07-19 12:35:00,226.68,226.83,226.63,226.64,4470.0,211.486,211.6259,211.4393,211.4487,4470.0
2022-07-19 12:40:00,226.84,227.0,226.72,226.76,9021.0,211.6353,211.7845,211.5233,211.5606,9021.0
2022-07-19 12:45:00,226.82,226.94,226.71,226.78,4947.0,211.6166,211.7286,211.514,211.5793,4947.0
2022-07-19 12:50:00,226.83,226.88,226.73,226.82,3374.0,211.6259,211.6726,211.5326,211.6166,3374.0
2022-07-19 12:55:00,226.79,227.36,226.59,227.27,9947.0,211.5886,212.1204,211.402,212.0364,9947.0
2022-07-19 13:00:00,227.26,227.53,227.22,227.5,2620.0,212.0271,212.279,211.9898,212.251,2620.0
2022-07-19 13:05:00,227.44,227.67,227.4,227.64,3077.0,212.195,212.4096,212.1577,212.3816,3077.0
2022-07-19 13:10:00,227.66,227.91,227.62,227.74,3383.0,212.4003,212.6335,212.363,212.4749,3383.0
2022-07-19 13:15:00,227.8,227.88,227.57,227.57,3190.0,212.5309,212.6055,212.3163,212.3163,3190.0
2022-07-19 13:20:00,227.57,227.9,227.53,227.9,5217.0,212.3163,212.6242,212.279,212.6242,5217.0
2022-07-19 13:25:00,227.95,228.55,227.94,228.47,19495.0,212.6709,213.2306,212.6615,213.156,19495.0
2022-07-19 13:30:00,228.48,228.58,228.04,228.2,12096.0,213.1653,213.2586,212.7548,212.9041,12096.0
2022-07-19 13:35:00,228.21,228.58,228.15,228.58,2016.0,212.9134,213.2586,212.8574,213.2586,2016.0
2022-07-19 13:40:00,228.64,228.83,228.64,228.77,2117.0,213.3146,213.4919,213.3146,213.4359,2117.0
2022-07-19 13:45:00,228.73,228.8,228.53,228.54,3054.0,213.3986,213.4639,213.212,213.2213,3054.0
2022-07-19 13:50:00,228.54,228.54,228.39,228.54,1300.0,213.2213,213.2213,213.0814,213.2213,1300.0
2022-07-19 13:55:00,228.53,228.77,228.53,228.77,1700.0,213.212,213.4359,213.212,213.4359,1700.0
2022-07-19 14:00:00,228.9,229.13,228.9,229.13,2809.0,213.5572,213.7718,213.5572,213.7718,2809.0
2022-07-19 14:05:00,229.12,229.35,229.12,229.26,5996.0,213.7624,213.977,213.7624,213.893,5996.0
2022-07-19 14:10:00,229.3,229.3,229.11,229.13,2821.0,213.9304,213.9304,213.7531,213.7718,2821.0
2022-07-19 14:15:00,229.07,229.49,228.95,229.39,2787.0,213.7158,214.1076,213.6038,214.0143,2787.0
2022-07-19 14:20:00,229.33,229.39,229.23,229.31,4945.0,213.9584,214.0143,213.8651,213.9397,4945.0
2022-07-19 14:25:00,229.42,229.42,229.21,229.21,4251.0,214.0423,214.0423,213.8464,213.8464,4251.0
2022-07-19 14:30:00,229.2,229.59,229.2,229.33,6220.0,213.8371,214.2009,213.8371,213.9584,6220.0
2022-07-19 14:35:00,229.34,229.48,229.34,229.39,4661.0,213.9677,214.0983,213.9677,214.0143,4661.0
2022-07-19 14:40:00,229.36,229.43,229.25,229.38,3700.0,213.9863,214.0517,213.8837,214.005,3700.0
2022-07-19 14:45:00,229.36,229.4,228.96,229.05,6815.0,213.9863,214.0237,213.6132,213.6971,6815.0
2022-07-19 14:50:00,228.99,229.4,228.98,229.34,4543.0,213.6411,214.0237,213.6318,213.9677,4543.0
2022-07-19 14:55:00,229.34,229.41,229.18,229.31,9765.0,213.9677,214.033,213.8184,213.9397,9765.0
2022-07-19 15:00:00,229.37,229.37,229.16,229.36,2681.0,213.9957,213.9957,213.7997,213.9863,2681.0
2022-07-19 15:05:00,229.37,229.52,229.37,229.47,2930.0,213.9957,214.1356,213.9957,214.089,2930.0
2022-07-19 15:10:00,229.47,229.48,229.3,229.42,5581.0,214.089,214.0983,213.9304,214.0423,5581.0
2022-07-19 15:15:00,229.42,229.51,229.36,229.39,4076.0,214.0423,214.1263,213.9863,214.0143,4076.0
2022-07-19 15:20:00,229.44,229.57,229.35,229.52,8748.0,214.061,214.1823,213.977,214.1356,8748.0
2022-07-19 15:25:00,229.52,229.73,229.46,229.59,4770.0,214.1356,214.3315,214.0796,214.2009,4770.0
2022-07-19 15:30:00,229.61,229.81,229.22,229.31,11792.0,214.2196,214.4062,213.8557,213.9397,11792.0
2022-07-19 15:35:00,229.37,229.59,229.29,229.58,9630.0,213.9957,214.2009,213.921,214.1916,9630.0
2022-07-19 15:40:00,229.68,229.97,229.63,229.94,13988.0,214.2849,214.5555,214.2382,214.5275,13988.0
2022-07-19 15:45:00,229.91,229.91,229.61,229.63,18789.0,214.4995,214.4995,214.2196,214.2382,18789.0
2022-07-19 15:50:00,229.65,229.78,229.43,229.47,49331.0,214.2569,214.3782,214.0517,214.089,49331.0
2022-07-19 15:55:00,229.47,230.02,229.46,229.86,108418.0,214.089,214.6021,214.0796,214.4528,108418.0
2022-07-20 09:30:00,229.71,230.28,229.63,229.79,14849.0,214.3129,214.8447,214.2382,214.3875,14849.0
2022-07-20 09:35:00,230.16,230.17,229.42,229.42,2272.0,214.7327,214.7421,214.0423,214.0423,2272.0
2022-07-20 09:40:00,229.72,229.72,229.34,229.53,1531.0,214.3222,214.3222,213.9677,214.1449,1531.0
2022-07-20 09:45:00,229.81,230.21,229.24,229.24,2138.0,214.4062,214.7794,213.8744,213.8744,2138.0
2022-07-20 09:50:00,229.34,229.6,229.23,229.25,2900.0,213.9677,214.2103,213.8651,213.8837,2900.0
2022-07-20 09:55:00,229.04,229.29,228.78,229.05,2860.0,213.6878,213.921,213.4452,213.6971,2860.0
2022-07-20 10:00:00,229.15,229.54,228.89,229.54,2556.0,213.7904,214.1543,213.5478,214.1543,2556.0
2022-07-20 10:05:00,229.5,229.81,229.3,229.69,2455.0,214.117,214.4062,213.9304,214.2942,2455.0
2022-07-20 10:10:00,230.0,230.18,229.86,230.15,5960.0,214.5834,214.7514,214.4528,214.7234,5960.0
2022-07-20 10:15:00,230.17,231.0,230.14,230.97,11254.0,214.7421,215.5164,214.7141,215.4884,11254.0
2022-07-20 10:20:00,230.9,231.21,230.84,230.95,10025.0,215.4231,215.7123,215.3671,215.4698,10025.0
2022-07-20 10:25:00,231.02,231.49,231.0,231.44,5995.0,215.5351,215.9736,215.5164,215.9269,5995.0
2022-07-20 10:30:00,231.42,231.49,231.18,231.39,7619.0,215.9083,215.9736,215.6844,215.8803,7619.0
2022-07-20 10:35:00,231.3,231.96,231.28,231.82,5639.0,215.7963,216.4121,215.7776,216.2815,5639.0
2022-07-20 10:40:00,231.78,231.94,231.52,231.81,4553.0,216.2441,216.3934,216.0016,216.2721,4553.0
2022-07-20 10:45:00,232.05,232.05,231.65,231.91,4480.0,216.496,216.496,216.1228,216.3654,4480.0
2022-07-20 10:50:00,231.76,232.05,231.63,232.02,3729.0,216.2255,216.496,216.1042,216.468,3729.0
2022-07-20 10:55:00,232.02,232.1,231.67,231.94,4855.0,216.468,216.5427,216.1415,216.3934,4855.0
2022-07-20 11:00:00,231.77,231.77,231.52,231.66,3210.0,216.2348,216.2348,216.0016,216.1322,3210.0
2022-07-20 11:05:00,231.74,231.92,231.72,231.92,2057.0,216.2068,216.3748,216.1882,216.3748,2057.0
2022-07-20 11:10:00,231.85,231.85,231.48,231.48,2936.0,216.3094,216.3094,215.9642,215.9642,2936.0
2022-07-20 11:15:00,231.38,231.64,231.21,231.48,2540.0,215.8709,216.1135,215.7123,215.9642,2540.0
2022-07-20 11:20:00,231.16,231.16,230.74,230.95,2654.0,215.6657,215.6657,215.2738,215.4698,2654.0
2022-07-20 11:25:00,230.95,231.15,230.74,230.9,2807.0,215.4698,215.6564,215.2738,215.4231,2807.0
2022-07-20 11:30:00,230.86,231.07,230.77,230.98,3701.0,215.3858,215.5817,215.3018,215.4978,3701.0
2022-07-20 11:35:00,230.98,231.04,230.44,230.53,3995.0,215.4978,215.5537,214.994,215.0779,3995.0
2022-07-20 11:40:00,230.59,230.74,230.32,230.4,4860.0,215.1339,215.2738,214.882,214.9566,4860.0
2022-07-20 11:45:00,230.42,230.79,230.35,230.74,2836.0,214.9753,215.3205,214.91,215.2738,2836.0
2022-07-20 11:50:00,230.71,230.85,230.62,230.77,2008.0,215.2459,215.3765,215.1619,215.3018,2008.0
2022-07-20 11:55:00,230.84,230.98,230.59,230.87,4263.0,215.3671,215.4978,215.1339,215.3951,4263.0
2022-07-20 12:00:00,230.71,230.81,230.65,230.72,1726.0,215.2459,215.3392,215.1899,215.2552,1726.0
2022-07-20 12:05:00,230.7,231.01,230.7,230.95,5009.0,215.2365,215.5257,215.2365,215.4698,5009.0
2022-07-20 12:10:00,231.17,231.41,231.1,231.4,5244.0,215.675,215.8989,215.6097,215.8896,5244.0
2022-07-20 12:15:00,231.47,231.76,231.36,231.37,10952.0,215.9549,216.2255,215.8523,215.8616,10952.0
2022-07-20 12:20:00,231.4,231.59,231.24,231.59,6540.0,215.8896,216.0669,215.7403,216.0669,6540.0
2022-07-20 12:25:00,231.58,231.68,231.43,231.59,1556.0,216.0575,216.1508,215.9176,216.0669,1556.0
2022-07-20 12:30:00,231.47,231.63,231.36,231.55,4100.0,215.9549,216.1042,215.8523,216.0296,4100.0
2022-07-20 12:35:00,231.6,231.6,231.28,231.28,1800.0,216.0762,216.0762,215.7776,215.7776,1800.0
2022-07-20 12:40:00,231.24,231.24,230.67,230.75,5000.0,215.7403,215.7403,215.2085,215.2832,5000.0
2022-07-20 12:45:00,230.68,230.68,230.46,230.46,2431.0,215.2179,215.2179,215.0126,215.0126,2431.0
2022-07-20 12:50:00,230.43,230.96,230.43,230.87,2527.0,214.9846,215.4791,214.9846,215.3951,2527.0
2022-07-20 12:55:00,230.79,231.17,230.79,231.04,841.0,215.3205,215.675,215.3205,215.5537,841.0
2022-07-20 13:00:00,230.99,230.99,230.52,230.58,4521.0,215.5071,215.5071,215.0686,215.1246,4521.0
2022-07-20 13:05:00,230.63,230.71,230.17,230.42,4014.0,215.1712,215.2459,214.7421,214.9753,4014.0
2022-07-20 13:10:00,230.43,230.43,230.12,230.36,2300.0,214.9846,214.9846,214.6954,214.9193,2300.0
2022-07-20 13:15:00,230.47,230.57,230.22,230.47,2693.0,215.0219,215.1152,214.7887,215.0219,2693.0
2022-07-20 13:20:00,230.47,230.47,230.07,230.23,8168.0,215.0219,215.0219,214.6488,214.798,8168.0
2022-07-20 13:25:00,230.32,230.78,230.22,230.78,1751.0,214.882,215.3112,214.7887,215.3112,1751.0
2022-07-20 13:30:00,230.79,231.12,230.56,231.11,5158.0,215.3205,215.6284,215.1059,215.619,5158.0
2022-07-20 13:35:00,231.11,231.11,230.8,231.02,2499.0,215.619,215.619,215.3298,215.5351,2499.0
2022-07-20 13:40:00,231.02,231.05,230.83,230.96,3481.0,215.5351,215.5631,215.3578,215.4791,3481.0
2022-07-20 13:45:00,230.91,230.98,230.6,230.61,2623.0,215.4324,215.4978,215.1432,215.1526,2623.0
2022-07-20 13:50:00,230.44,230.52,230.41,230.5,2640.0,214.994,215.0686,214.966,215.0499,2640.0
2022-07-20 13:55:00,230.49,230.54,230.2,230.26,2749.0,215.0406,215.0872,214.77,214.826,2749.0
2022-07-20 14:00:00,230.45,230.56,230.35,230.48,1766.0,215.0033,215.1059,214.91,215.0313,1766.0
2022-07-20 14:05:00,230.46,230.66,230.43,230.66,1000.0,215.0126,215.1992,214.9846,215.1992,1000.0
2022-07-20 14:10:00,230.56,230.61,230.34,230.61,2790.0,215.1059,215.1526,214.9007,215.1526,2790.0
2022-07-20 14:15:00,230.61,230.65,230.35,230.63,1550.0,215.1526,215.1899,214.91,215.1712,1550.0
2022-07-20 14:20:00,230.71,230.99,230.58,230.98,2460.0,215.2459,215.5071,215.1246,215.4978,2460.0
2022-07-20 14:25:00,231.06,231.47,231.05,231.31,2198.0,215.5724,215.9549,215.5631,215.8056,2198.0
2022-07-20 14:30:00,231.22,231.36,231.13,231.22,4534.0,215.7217,215.8523,215.6377,215.7217,4534.0
2022-07-20 14:35:00,231.42,231.62,231.31,231.62,2721.0,215.9083,216.0949,215.8056,216.0949,2721.0
2022-07-20 14:40:00,231.61,231.81,231.53,231.81,4110.0,216.0855,216.2721,216.0109,216.2721,4110.0
2022-07-20 14:45:00,231.91,231.91,231.66,231.73,3551.0,216.3654,216.3654,216.1322,216.1975,3551.0
2022-07-20 14:50:00,231.74,231.75,231.24,231.25,4383.0,216.2068,216.2161,215.7403,215.7497,4383.0
2022-07-20 14:55:00,231.28,231.72,231.06,231.47,2400.0,215.7776,216.1882,215.5724,215.9549,2400.0
2022-07-20 15:00:00,231.6,231.9,231.54,231.85,2485.0,216.0762,216.3561,216.0202,216.3094,2485.0
2022-07-20 15:05:00,231.99,231.99,231.74,231.77,1263.0,216.4401,216.4401,216.2068,216.2348,1263.0
2022-07-20 15:10:00,231.82,232.0,231.81,231.83,2842.0,216.2815,216.4494,216.2721,216.2908,2842.0
2022-07-20 15:15:00,231.81,232.11,231.81,231.99,3409.0,216.2721,216.552,216.2721,216.4401,3409.0
2022-07-20 15:20:00,231.97,231.97,231.48,231.51,2815.0,216.4214,216.4214,215.9642,215.9922,2815.0
2022-07-20 15:25:00,231.54,231.91,231.53,231.82,2774.0,216.0202,216.3654,216.0109,216.2815,2774.0
2022-07-20 15:30:00,231.91,231.91,231.72,231.81,5256.0,216.3654,216.3654,216.1882,216.2721,5256.0
2022-07-20 15:35:00,231.85,232.01,231.77,231.83,3130.0,216.3094,216.4587,216.2348,216.2908,3130.0
2022-07-20 15:40:00,231.85,232.18,231.75,232.08,10620.0,216.3094,216.6173,216.2161,216.524,10620.0
2022-07-20 15:45:00,232.04,232.04,231.57,231.8,20067.0,216.4867,216.4867,216.0482,216.2628,20067.0
2022-07-20 15:50:00,231.77,232.01,231.64,231.72,15738.0,216.2348,216.4587,216.1135,216.1882,15738.0
2022-07-20 15:55:00,231.69,231.94,231.57,231.69,27895.0,216.1602,216.3934,216.0482,216.1602,27895.0
2022-07-21 09:30:00,232.2,232.2,231.65,231.65,9366.0,216.636,216.636,216.1228,216.1228,9366.0
2022-07-21 09:35:00,231.21,232.06,231.21,231.36,1025.0,215.7123,216.5054,215.7123,215.8523,1025.0
2022-07-21 09:40:00,231.45,231.55,231.19,231.19,1124.0,215.9363,216.0296,215.6937,215.6937,1124.0
2022-07-21 09:45:00,231.28,231.6,231.22,231.58,1480.0,215.7776,216.0762,215.7217,216.0575,1480.0
2022-07-21 09:50:00,231.9,233.27,231.9,233.27,3213.0,216.3561,217.6343,216.3561,217.6343,3213.0
2022-07-21 09:55:00,233.41,233.41,232.87,233.15,2205.0,217.7649,217.7649,217.2611,217.5223,2205.0
2022-07-21 10:00:00,233.18,233.64,232.67,232.67,4012.0,217.5503,217.9795,217.0745,217.0745,4012.0
2022-07-21 10:05:00,232.82,233.37,232.62,233.33,1069.0,217.2144,217.7276,217.0278,217.6902,1069.0
2022-07-21 10:10:00,233.18,233.43,232.94,232.97,2507.0,217.5503,217.7835,217.3264,217.3544,2507.0
2022-07-21 10:15:00,232.63,233.39,232.63,233.18,3329.0,217.0372,217.7462,217.0372,217.5503,3329.0
2022-07-21 10:20:00,233.14,233.16,232.54,232.54,2934.0,217.513,217.5316,216.9532,216.9532,2934.0
2022-07-21 10:25:00,232.78,232.78,232.23,232.34,3317.0,217.1771,217.1771,216.664,216.7666,3317.0
2022-07-21 10:30:00,232.27,232.61,232.27,232.42,1852.0,216.7013,217.0185,216.7013,216.8412,1852.0
2022-07-21 10:35:00,232.4,232.79,232.34,232.7,3307.0,216.8226,217.1864,216.7666,217.1025,3307.0
2022-07-21 10:40:00,232.59,232.72,232.21,232.72,1907.0,216.9998,217.1211,216.6453,217.1211,1907.0
2022-07-21 10:45:00,232.7,232.71,232.48,232.52,3132.0,217.1025,217.1118,216.8972,216.9345,3132.0
2022-07-21 10:50:00,232.59,232.8,232.57,232.68,3387.0,216.9998,217.1958,216.9812,217.0838,3387.0
2022-07-21 10:55:00,232.72,233.33,232.72,233.25,2883.0,217.1211,217.6902,217.1211,217.6156,2883.0
2022-07-21 11:00:00,233.19,233.54,233.01,233.52,10015.0,217.5596,217.8862,217.3917,217.8675,10015.0
2022-07-21 11:05:00,233.54,233.54,232.93,233.09,2373.0,217.8862,217.8862,217.3171,217.4663,2373.0
2022-07-21 11:10:00,233.12,233.12,232.9,233.01,1105.0,217.4943,217.4943,217.2891,217.3917,1105.0
2022-07-21 11:15:00,233.16,233.46,232.95,233.37,13444.0,217.5316,217.8115,217.3357,217.7276,13444.0
2022-07-21 11:20:00,233.29,233.29,232.85,233.09,4546.0,217.6529,217.6529,217.2424,217.4663,4546.0
2022-07-21 11:25:00,233.12,233.12,232.81,233.1,2432.0,217.4943,217.4943,217.2051,217.4757,2432.0
2022-07-21 11:30:00,233.21,233.21,232.65,233.14,5229.0,217.5783,217.5783,217.0558,217.513,5229.0
2022-07-21 11:35:00,233.23,233.23,232.75,232.75,2984.0,217.5969,217.5969,217.1491,217.1491,2984.0
2022-07-21 11:40:00,232.68,233.12,232.68,233.12,1788.0,217.0838,217.4943,217.0838,217.4943,1788.0
2022-07-21 11:45:00,233.23,233.44,233.13,233.3,2506.0,217.5969,217.7929,217.5036,217.6623,2506.0
2022-07-21 11:50:00,233.46,233.74,233.39,233.53,6248.0,217.8115,218.0728,217.7462,217.8768,6248.0
2022-07-21 11:55:00,233.64,233.95,233.58,233.75,2837.0,217.9795,218.2687,217.9235,218.0821,2837.0
2022-07-21 12:00:00,233.67,234.11,233.58,234.11,6875.0,218.0075,218.418,217.9235,218.418,6875.0
2022-07-21 12:05:00,233.99,234.63,233.89,234.58,4299.0,218.306,218.9031,218.2127,218.8565,4299.0
2022-07-21 12:10:00,234.62,234.74,234.09,234.36,6759.0,218.8938,219.0057,218.3993,218.6512,6759.0
2022-07-21 12:15:00,234.4,234.4,234.11,234.28,4067.0,218.6885,218.6885,218.418,218.5766,4067.0
2022-07-21 12:20:00,234.26,234.48,234.26,234.48,1610.0,218.5579,218.7632,218.5579,218.7632,1610.0
2022-07-21 12:25:00,234.58,234.67,234.37,234.67,3229.0,218.8565,218.9404,218.6605,218.9404,3229.0
2022-07-21 12:30:00,234.73,234.74,234.54,234.59,1851.0,218.9964,219.0057,218.8191,218.8658,1851.0
2022-07-21 12:35:00,234.49,234.59,234.45,234.56,1984.0,218.7725,218.8658,218.7352,218.8378,1984.0
2022-07-21 12:40:00,234.48,234.48,234.32,234.36,1826.0,218.7632,218.7632,218.6139,218.6512,1826.0
2022-07-21 12:45:00,234.31,234.36,234.17,234.19,3250.0,218.6046,218.6512,218.4739,218.4926,3250.0
2022-07-21 12:50:00,234.28,234.44,234.25,234.31,2275.0,218.5766,218.7258,218.5486,218.6046,2275.0
2022-07-21 12:55:00,234.35,234.35,234.23,234.29,2146.0,218.6419,218.6419,218.5299,218.5859,2146.0
2022-07-21 13:00:00,234.3,234.3,234.07,234.18,2303.0,218.5952,218.5952,218.3806,218.4833,2303.0
2022-07-21 13:05:00,234.22,234.24,233.94,234.14,2900.0,218.5206,218.5392,218.2594,218.4459,2900.0
2022-07-21 13:10:00,234.06,234.19,233.98,234.02,3378.0,218.3713,218.4926,218.2967,218.334,3378.0
2022-07-21 13:15:00,233.95,234.23,233.9,234.19,3545.0,218.2687,218.5299,218.222,218.4926,3545.0
2022-07-21 13:20:00,234.21,234.25,233.89,233.89,2810.0,218.5113,218.5486,218.2127,218.2127,2810.0
2022-07-21 13:25:00,233.87,234.18,233.77,234.06,1500.0,218.194,218.4833,218.1007,218.3713,1500.0
2022-07-21 13:30:00,234.16,234.16,233.67,233.83,3892.0,218.4646,218.4646,218.0075,218.1567,3892.0
2022-07-21 13:35:00,233.74,234.39,233.73,234.34,1755.0,218.0728,218.6792,218.0634,218.6325,1755.0
2022-07-21 13:40:00,234.34,234.47,234.09,234.27,4349.0,218.6325,218.7538,218.3993,218.5672,4349.0
2022-07-21 13:45:00,234.28,234.28,233.96,233.97,1215.0,218.5766,218.5766,218.278,218.2873,1215.0
2022-07-21 13:50:00,233.97,233.97,233.44,233.5,1662.0,218.2873,218.2873,217.7929,217.8488,1662.0
2022-07-21 13:55:00,233.47,233.81,233.42,233.72,5936.0,217.8209,218.1381,217.7742,218.0541,5936.0
2022-07-21 14:00:00,233.77,233.82,233.56,233.56,2100.0,218.1007,218.1474,217.9048,217.9048,2100.0
2022-07-21 14:05:00,233.61,234.09,233.6,233.71,4571.0,217.9515,218.3993,217.9421,218.0448,4571.0
2022-07-21 14:10:00,233.67,233.73,233.48,233.51,4662.0,218.0075,218.0634,217.8302,217.8582,4662.0
2022-07-21 14:15:00,233.56,233.61,233.44,233.53,3605.0,217.9048,217.9515,217.7929,217.8768,3605.0
2022-07-21 14:20:00,233.52,233.7,233.48,233.65,4258.0,217.8675,218.0354,217.8302,217.9888,4258.0
2022-07-21 14:25:00,233.71,234.1,233.7,234.08,3133.0,218.0448,218.4086,218.0354,218.39,3133.0
2022-07-21 14:30:00,234.04,234.14,233.96,234.0,4993.0,218.3527,218.4459,218.278,218.3153,4993.0
2022-07-21 14:35:00,233.87,233.93,233.81,233.83,2167.0,218.194,218.25,218.1381,218.1567,2167.0
2022-07-21 14:40:00,233.88,233.91,233.72,233.76,3398.0,218.2034,218.2314,218.0541,218.0914,3398.0
2022-07-21 14:45:00,233.66,233.72,233.49,233.59,2109.0,217.9981,218.0541,217.8395,217.9328,2109.0
2022-07-21 14:50:00,233.77,233.77,233.59,233.69,2515.0,218.1007,218.1007,217.9328,218.0261,2515.0
2022-07-21 14:55:00,233.7,233.95,233.7,233.81,2240.0,218.0354,218.2687,218.0354,218.1381,2240.0
2022-07-21 15:00:00,233.86,234.06,233.81,234.02,2361.0,218.1847,218.3713,218.1381,218.334,2361.0
2022-07-21 15:05:00,233.99,234.21,233.89,234.11,3054.0,218.306,218.5113,218.2127,218.418,3054.0
2022-07-21 15:10:00,234.06,234.11,233.76,234.11,1585.0,218.3713,218.418,218.0914,218.418,1585.0
2022-07-21 15:15:00,234.05,234.07,233.88,234.07,1333.0,218.362,218.3806,218.2034,218.3806,1333.0
2022-07-21 15:20:00,234.07,234.16,234.05,234.16,1200.0,218.3806,218.4646,218.362,218.4646,1200.0
2022-07-21 15:25:00,234.22,234.27,234.11,234.12,1734.0,218.5206,218.5672,218.418,218.4273,1734.0
2022-07-21 15:30:00,234.06,234.31,234.06,234.21,4347.0,218.3713,218.6046,218.3713,218.5113,4347.0
2022-07-21 15:35:00,234.26,234.36,234.16,234.17,5966.0,218.5579,218.6512,218.4646,218.4739,5966.0
2022-07-21 15:40:00,234.17,234.42,234.17,234.3,5181.0,218.4739,218.7072,218.4739,218.5952,5181.0
2022-07-21 15:45:00,234.27,234.33,234.19,234.28,6774.0,218.5672,218.6232,218.4926,218.5766,6774.0
2022-07-21 15:50:00,234.37,234.52,234.32,234.5,13697.0,218.6605,218.8005,218.6139,218.7818,13697.0
2022-07-21 15:55:00,234.52,234.66,234.47,234.58,52346.0,218.8005,218.9311,218.7538,218.8565,52346.0
2022-07-22 09:30:00,235.7,235.7,234.29,234.65,9404.0,219.9014,219.9014,218.5859,218.9218,9404.0
2022-07-22 09:35:00,234.67,235.19,234.35,234.86,2100.0,218.9404,219.4256,218.6419,219.1177,2100.0
2022-07-22 09:40:00,235.17,235.17,234.69,234.92,3101.0,219.4069,219.4069,218.9591,219.1737,3101.0
2022-07-22 09:45:00,235.05,235.05,234.32,235.02,3676.0,219.295,219.295,218.6139,219.267,3676.0
2022-07-22 09:50:00,235.14,235.27,234.79,234.8,4606.0,219.3789,219.5002,219.0524,219.0617,4606.0
2022-07-22 09:55:00,234.9,234.9,234.34,234.68,6343.0,219.155,219.155,218.6325,218.9498,6343.0
2022-07-22 10:00:00,234.77,234.94,234.35,234.74,3458.0,219.0337,219.1923,218.6419,219.0057,3458.0
2022-07-22 10:05:00,234.71,234.83,234.65,234.82,1102.0,218.9777,219.0897,218.9218,219.0804,1102.0
2022-07-22 10:10:00,234.74,235.06,234.73,235.06,3530.0,219.0057,219.3043,218.9964,219.3043,3530.0
2022-07-22 10:15:00,235.63,235.63,235.35,235.59,3659.0,219.8361,219.8361,219.5748,219.7988,3659.0
2022-07-22 10:20:00,235.63,235.64,235.36,235.5,7356.0,219.8361,219.8454,219.5842,219.7148,7356.0
2022-07-22 10:25:00,235.63,235.63,235.19,235.31,2579.0,219.8361,219.8361,219.4256,219.5375,2579.0
2022-07-22 10:30:00,235.39,235.39,234.95,235.12,1300.0,219.6122,219.6122,219.2017,219.3603,1300.0
2022-07-22 10:35:00,234.88,235.2,234.86,235.18,1442.0,219.1363,219.4349,219.1177,219.4162,1442.0
2022-07-22 10:40:00,235.19,235.86,235.19,235.54,4254.0,219.4256,220.0507,219.4256,219.7521,4254.0
2022-07-22 10:45:00,235.56,235.57,235.43,235.57,900.0,219.7708,219.7801,219.6495,219.7801,900.0
2022-07-22 10:50:00,235.53,235.94,235.53,235.84,1200.0,219.7428,220.1253,219.7428,220.032,1200.0
2022-07-22 10:55:00,235.84,236.02,235.71,235.71,4065.0,220.032,220.1999,219.9107,219.9107,4065.0
2022-07-22 11:00:00,235.7,235.85,235.35,235.44,3000.0,219.9014,220.0413,219.5748,219.6588,3000.0
2022-07-22 11:05:00,235.59,235.91,235.59,235.89,1594.0,219.7988,220.0973,219.7988,220.0786,1594.0
2022-07-22 11:10:00,235.81,235.98,235.75,235.75,3141.0,220.004,220.1626,219.948,219.948,3141.0
2022-07-22 11:15:00,235.75,235.75,235.5,235.63,2433.0,219.948,219.948,219.7148,219.8361,2433.0
2022-07-22 11:20:00,235.53,235.53,235.14,235.14,2513.0,219.7428,219.7428,219.3789,219.3789,2513.0
2022-07-22 11:25:00,235.03,235.36,234.86,234.9,7705.0,219.2763,219.5842,219.1177,219.155,7705.0
2022-07-22 11:30:00,234.9,234.97,234.47,234.61,3111.0,219.155,219.2203,218.7538,218.8844,3111.0
2022-07-22 11:35:00,234.57,234.62,234.14,234.15,5118.0,218.8471,218.8938,218.4459,218.4553,5118.0
2022-07-22 11:40:00,234.15,234.5,234.14,234.5,14072.0,218.4553,218.7818,218.4459,218.7818,14072.0
2022-07-22 11:45:00,234.42,234.58,234.36,234.58,1330.0,218.7072,218.8565,218.6512,218.8565,1330.0
2022-07-22 11:50:00,234.66,234.91,234.66,234.8,1203.0,218.9311,219.1643,218.9311,219.0617,1203.0
2022-07-22 11:55:00,234.69,235.0,234.64,234.92,1016.0,218.9591,219.2483,218.9124,219.1737,1016.0
2022-07-22 12:00:00,235.0,235.08,234.89,234.93,1193.0,219.2483,219.3229,219.1457,219.183,1193.0
2022-07-22 12:05:00,234.94,234.96,234.78,234.94,1200.0,219.1923,219.211,219.043,219.1923,1200.0
2022-07-22 12:10:00,234.85,234.95,234.76,234.95,1100.0,219.1084,219.2017,219.0244,219.2017,1100.0
2022-07-22 12:15:00,234.93,234.95,234.76,234.82,3103.0,219.183,219.2017,219.0244,219.0804,3103.0
2022-07-22 12:20:00,234.78,234.81,234.63,234.81,1418.0,219.043,219.071,218.9031,219.071,1418.0
2022-07-22 12:25:00,234.75,234.91,234.75,234.85,800.0,219.0151,219.1643,219.0151,219.1084,800.0
2022-07-22 12:30:00,234.89,235.37,234.89,235.24,1345.0,219.1457,219.5935,219.1457,219.4722,1345.0
2022-07-22 12:35:00,235.13,235.13,234.94,235.03,1511.0,219.3696,219.3696,219.1923,219.2763,1511.0
2022-07-22 12:40:00,234.97,235.02,234.86,234.93,800.0,219.2203,219.267,219.1177,219.183,800.0
2022-07-22 12:45:00,234.83,235.15,234.79,234.99,2342.0,219.0897,219.3882,219.0524,219.239,2342.0
2022-07-22 12:50:00,234.98,234.98,234.85,234.86,940.0,219.2296,219.2296,219.1084,219.1177,940.0
2022-07-22 12:55:00,234.9,234.92,234.85,234.91,700.0,219.155,219.1737,219.1084,219.1643,700.0
2022-07-22 13:00:00,234.8,234.8,234.65,234.73,2000.0,219.0617,219.0617,218.9218,218.9964,2000.0
2022-07-22 13:05:00,234.61,235.12,234.6,235.07,1834.0,218.8844,219.3603,218.8751,219.3136,1834.0
2022-07-22 13:10:00,235.03,235.08,234.82,234.87,2012.0,219.2763,219.3229,219.0804,219.127,2012.0
2022-07-22 13:15:00,234.93,234.99,234.67,234.73,2627.0,219.183,219.239,218.9404,218.9964,2627.0
2022-07-22 13:20:00,234.72,234.72,234.6,234.72,800.0,218.9871,218.9871,218.8751,218.9871,800.0
2022-07-22 13:25:00,234.55,234.7,234.49,234.61,1701.0,218.8285,218.9684,218.7725,218.8844,1701.0
2022-07-22 13:30:00,234.53,234.53,234.12,234.12,2855.0,218.8098,218.8098,218.4273,218.4273,2855.0
2022-07-22 13:35:00,234.07,234.07,233.82,233.98,1437.0,218.3806,218.3806,218.1474,218.2967,1437.0
2022-07-22 13:40:00,234.09,234.35,233.97,234.34,1531.0,218.3993,218.6419,218.2873,218.6325,1531.0
2022-07-22 13:45:00,234.32,234.38,234.17,234.38,1200.0,218.6139,218.6699,218.4739,218.6699,1200.0
2022-07-22 13:50:00,234.25,234.27,234.2,234.2,1003.0,218.5486,218.5672,218.5019,218.5019,1003.0
2022-07-22 13:55:00,234.29,234.47,234.29,234.33,622.0,218.5859,218.7538,218.5859,218.6232,622.0
2022-07-22 14:00:00,234.3,234.36,233.96,234.07,2587.0,218.5952,218.6512,218.278,218.3806,2587.0
2022-07-22 14:05:00,233.99,234.04,233.92,234.02,800.0,218.306,218.3527,218.2407,218.334,800.0
2022-07-22 14:10:00,233.84,233.88,233.79,233.88,702.0,218.1661,218.2034,218.1194,218.2034,702.0
2022-07-22 14:15:00,234.04,234.05,233.87,233.99,2012.0,218.3527,218.362,218.194,218.306,2012.0
2022-07-22 14:20:00,233.97,234.19,233.91,234.19,2759.0,218.2873,218.4926,218.2314,218.4926,2759.0
2022-07-22 14:25:00,234.06,234.15,234.06,234.06,2176.0,218.3713,218.4553,218.3713,218.3713,2176.0
2022-07-22 14:30:00,234.02,234.3,233.84,234.12,5655.0,218.334,218.5952,218.1661,218.4273,5655.0
2022-07-22 14:35:00,234.27,234.27,234.04,234.26,920.0,218.5672,218.5672,218.3527,218.5579,920.0
2022-07-22 14:40:00,234.16,234.16,233.86,233.96,1030.0,218.4646,218.4646,218.1847,218.278,1030.0
2022-07-22 14:45:00,233.86,234.13,233.86,234.05,613.0,218.1847,218.4366,218.1847,218.362,613.0
2022-07-22 14:50:00,234.19,234.29,234.03,234.14,1481.0,218.4926,218.5859,218.3433,218.4459,1481.0
2022-07-22 14:55:00,234.1,234.32,234.08,234.19,1251.0,218.4086,218.6139,218.39,218.4926,1251.0
2022-07-22 15:00:00,234.01,234.25,234.01,234.12,1745.0,218.3247,218.5486,218.3247,218.4273,1745.0
2022-07-22 15:05:00,234.14,234.14,233.93,233.94,1963.0,218.4459,218.4459,218.25,218.2594,1963.0
2022-07-22 15:10:00,234.1,234.59,234.1,234.5,2364.0,218.4086,218.8658,218.4086,218.7818,2364.0
2022-07-22 15:15:00,234.53,234.53,234.26,234.29,2329.0,218.8098,218.8098,218.5579,218.5859,2329.0
2022-07-22 15:20:00,234.34,234.37,234.25,234.35,1305.0,218.6325,218.6605,218.5486,218.6419,1305.0
2022-07-22 15:25:00,234.3,234.31,234.1,234.28,2653.0,218.5952,218.6046,218.4086,218.5766,2653.0
2022-07-22 15:30:00,234.33,234.34,234.13,234.13,2782.0,218.6232,218.6325,218.4366,218.4366,2782.0
2022-07-22 15:35:00,234.13,234.17,234.0,234.04,3367.0,218.4366,218.4739,218.3153,218.3527,3367.0
2022-07-22 15:40:00,234.07,234.28,234.07,234.21,3026.0,218.3806,218.5766,218.3806,218.5113,3026.0
2022-07-22 15:45:00,234.16,234.28,234.01,234.2,7513.0,218.4646,218.5766,218.3247,218.5019,7513.0
2022-07-22 15:50:00,234.2,234.42,234.19,234.31,13326.0,218.5019,218.7072,218.4926,218.6046,13326.0
2022-07-22 15:55:00,234.33,234.63,234.33,234.58,29046.0,218.6232,218.9031,218.6232,218.8565,29046.0
2022-07-25 09:30:00,235.39,235.42,233.79,233.79,13312.0,219.6122,219.6402,218.1194,218.1194,13312.0
2022-07-25 09:35:00,233.82,234.44,233.74,234.17,2256.0,218.1474,218.7258,218.0728,218.4739,2256.0
2022-07-25 09:40:00,234.43,234.73,234.32,234.73,1287.0,218.7165,218.9964,218.6139,218.9964,1287.0
2022-07-25 09:45:00,234.68,234.68,233.7,234.02,6047.0,218.9498,218.9498,218.0354,218.334,6047.0
2022-07-25 09:50:00,234.24,234.97,234.23,234.38,11857.0,218.5392,219.2203,218.5299,218.6699,11857.0
2022-07-25 09:55:00,234.51,234.82,234.47,234.64,5903.0,218.7911,219.0804,218.7538,218.9124,5903.0
2022-07-25 10:00:00,234.75,235.03,234.74,235.01,1543.0,219.0151,219.2763,219.0057,219.2576,1543.0
2022-07-25 10:05:00,235.01,235.11,234.44,234.93,7142.0,219.2576,219.3509,218.7258,219.183,7142.0
2022-07-25 10:10:00,234.94,235.14,234.84,235.09,7874.0,219.1923,219.3789,219.099,219.3323,7874.0
2022-07-25 10:15:00,235.0,235.12,234.84,234.98,2512.0,219.2483,219.3603,219.099,219.2296,2512.0
2022-07-25 10:20:00,234.93,235.18,234.88,235.13,3147.0,219.183,219.4162,219.1363,219.3696,3147.0
2022-07-25 10:25:00,235.14,235.23,234.39,234.75,3177.0,219.3789,219.4629,218.6792,219.0151,3177.0
2022-07-25 10:30:00,234.55,234.55,234.29,234.37,1400.0,218.8285,218.8285,218.5859,218.6605,1400.0
2022-07-25 10:35:00,234.36,234.36,234.01,234.06,2799.0,218.6512,218.6512,218.3247,218.3713,2799.0
2022-07-25 10:40:00,234.06,234.59,233.89,234.54,2358.0,218.3713,218.8658,218.2127,218.8191,2358.0
2022-07-25 10:45:00,234.58,234.71,234.32,234.33,1612.0,218.8565,218.9777,218.6139,218.6232,1612.0
2022-07-25 10:50:00,234.23,234.23,234.11,234.22,1000.0,218.5299,218.5299,218.418,218.5206,1000.0
2022-07-25 10:55:00,234.09,234.51,234.08,234.5,1809.0,218.3993,218.7911,218.39,218.7818,1809.0
2022-07-25 11:00:00,234.42,234.78,234.42,234.68,1483.0,218.7072,219.043,218.7072,218.9498,1483.0
2022-07-25 11:05:00,234.65,234.76,234.52,234.76,1050.0,218.9218,219.0244,218.8005,219.0244,1050.0
2022-07-25 11:10:00,234.77,234.77,234.34,234.37,2277.0,219.0337,219.0337,218.6325,218.6605,2277.0
2022-07-25 11:15:00,234.16,234.62,234.01,234.62,3134.0,218.4646,218.8938,218.3247,218.8938,3134.0
2022-07-25 11:20:00,234.65,234.77,234.45,234.46,1661.0,218.9218,219.0337,218.7352,218.7445,1661.0
2022-07-25 11:25:00,234.41,234.88,234.32,234.88,2608.0,218.6978,219.1363,218.6139,219.1363,2608.0
2022-07-25 11:30:00,234.92,235.1,234.91,235.04,3444.0,219.1737,219.3416,219.1643,219.2856,3444.0
2022-07-25 11:35:00,235.01,235.12,234.89,235.0,3923.0,219.2576,219.3603,219.1457,219.2483,3923.0
2022-07-25 11:40:00,235.04,235.23,234.97,235.01,9142.0,219.2856,219.4629,219.2203,219.2576,9142.0
2022-07-25 11:45:00,235.06,235.15,234.98,235.11,2772.0,219.3043,219.3882,219.2296,219.3509,2772.0
2022-07-25 11:50:00,235.07,235.15,234.93,235.15,2294.0,219.3136,219.3882,219.183,219.3882,2294.0
2022-07-25 11:55:00,235.02,235.1,234.94,234.99,2734.0,219.267,219.3416,219.1923,219.239,2734.0
2022-07-25 12:00:00,234.95,235.06,234.95,235.06,1400.0,219.2017,219.3043,219.2017,219.3043,1400.0
2022-07-25 12:05:00,234.98,234.98,234.9,234.9,1393.0,219.2296,219.2296,219.155,219.155,1393.0
2022-07-25 12:10:00,234.86,234.89,234.6,234.6,2127.0,219.1177,219.1457,218.8751,218.8751,2127.0
2022-07-25 12:15:00,234.52,234.57,234.39,234.49,2792.0,218.8005,218.8471,218.6792,218.7725,2792.0
2022-07-25 12:20:00,234.49,234.5,234.24,234.5,914.0,218.7725,218.7818,218.5392,218.7818,914.0
2022-07-25 12:25:00,234.36,234.65,234.36,234.64,1551.0,218.6512,218.9218,218.6512,218.9124,1551.0
2022-07-25 12:30:00,234.64,234.8,234.64,234.8,500.0,218.9124,219.0617,218.9124,219.0617,500.0
2022-07-25 12:35:00,234.86,234.89,234.52,234.66,5471.0,219.1177,219.1457,218.8005,218.9311,5471.0
2022-07-25 12:40:00,234.73,234.87,234.64,234.64,1476.0,218.9964,219.127,218.9124,218.9124,1476.0
2022-07-25 12:45:00,234.83,235.13,234.83,235.12,1720.0,219.0897,219.3696,219.0897,219.3603,1720.0
2022-07-25 12:50:00,234.91,234.95,234.81,234.95,506.0,219.1643,219.2017,219.071,219.2017,506.0
2022-07-25 12:55:00,234.84,234.98,234.81,234.9,4323.0,219.099,219.2296,219.071,219.155,4323.0
2022-07-25 13:00:00,235.01,235.24,234.89,235.24,3204.0,219.2576,219.4722,219.1457,219.4722,3204.0
2022-07-25 13:05:00,235.16,235.52,235.16,235.52,2511.0,219.3976,219.7334,219.3976,219.7334,2511.0
2022-07-25 13:10:00,235.48,235.55,235.44,235.44,800.0,219.6961,219.7614,219.6588,219.6588,800.0
2022-07-25 13:15:00,235.44,235.49,235.38,235.48,628.0,219.6588,219.7055,219.6028,219.6961,628.0
2022-07-25 13:20:00,235.54,235.59,235.36,235.36,3025.0,219.7521,219.7988,219.5842,219.5842,3025.0
2022-07-25 13:25:00,235.26,235.26,235.09,235.25,1380.0,219.4909,219.4909,219.3323,219.4815,1380.0
2022-07-25 13:30:00,235.16,235.24,235.09,235.09,1100.0,219.3976,219.4722,219.3323,219.3323,1100.0
2022-07-25 13:35:00,235.15,235.21,235.01,235.04,6370.0,219.3882,219.4442,219.2576,219.2856,6370.0
2022-07-25 13:40:00,234.94,234.94,234.61,234.72,2896.0,219.1923,219.1923,218.8844,218.9871,2896.0
2022-07-25 13:45:00,234.67,234.87,234.67,234.78,1400.0,218.9404,219.127,218.9404,219.043,1400.0
2022-07-25 13:50:00,234.64,234.7,234.54,234.54,1122.0,218.9124,218.9684,218.8191,218.8191,1122.0
2022-07-25 13:55:00,234.41,234.59,234.36,234.55,4501.0,218.6978,218.8658,218.6512,218.8285,4501.0
2022-07-25 14:00:00,234.58,234.75,234.52,234.67,2203.0,218.8565,219.0151,218.8005,218.9404,2203.0
2022-07-25 14:05:00,234.72,234.89,234.61,234.61,4689.0,218.9871,219.1457,218.8844,218.8844,4689.0
2022-07-25 14:10:00,234.56,234.59,234.48,234.58,718.0,218.8378,218.8658,218.7632,218.8565,718.0
2022-07-25 14:15:00,234.58,234.58,234.3,234.43,1846.0,218.8565,218.8565,218.5952,218.7165,1846.0
2022-07-25 14:20:00,234.43,234.46,234.32,234.44,1401.0,218.7165,218.7445,218.6139,218.7258,1401.0
2022-07-25 14:25:00,234.32,234.38,234.16,234.24,1883.0,218.6139,218.6699,218.4646,218.5392,1883.0
2022-07-25 14:30:00,234.16,234.28,234.15,234.21,3071.0,218.4646,218.5766,218.4553,218.5113,3071.0
2022-07-25 14:35:00,234.32,234.43,234.23,234.32,1937.0,218.6139,218.7165,218.5299,218.6139,1937.0
2022-07-25 14:40:00,234.38,234.52,234.35,234.52,1545.0,218.6699,218.8005,218.6419,218.8005,1545.0
2022-07-25 14:45:00,234.56,234.56,234.2,234.42,1617.0,218.8378,218.8378,218.5019,218.7072,1617.0
2022-07-25 14:50:00,234.41,234.41,234.22,234.26,926.0,218.6978,218.6978,218.5206,218.5579,926.0
2022-07-25 14:55:00,234.21,234.4,234.06,234.06,1872.0,218.5113,218.6885,218.3713,218.3713,1872.0
2022-07-25 15:00:00,234.22,234.49,234.22,234.4,1201.0,218.5206,218.7725,218.5206,218.6885,1201.0
2022-07-25 15:05:00,234.12,234.13,233.98,234.13,1647.0,218.4273,218.4366,218.2967,218.4366,1647.0
2022-07-25 15:10:00,234.33,234.33,234.12,234.23,1488.0,218.6232,218.6232,218.4273,218.5299,1488.0
2022-07-25 15:15:00,234.18,234.32,234.03,234.31,2150.0,218.4833,218.6139,218.3433,218.6046,2150.0
2022-07-25 15:20:00,234.29,234.53,234.28,234.52,1624.0,218.5859,218.8098,218.5766,218.8005,1624.0
2022-07-25 15:25:00,234.54,234.55,234.27,234.29,2408.0,218.8191,218.8285,218.5672,218.5859,2408.0
2022-07-25 15:30:00,234.12,234.29,234.06,234.13,3547.0,218.4273,218.5859,218.3713,218.4366,3547.0
2022-07-25 15:35:00,234.22,234.76,234.22,234.72,3397.0,218.5206,219.0244,218.5206,218.9871,3397.0
2022-07-25 15:40:00,234.73,234.82,234.38,234.54,9972.0,218.9964,219.0804,218.6699,218.8191,9972.0
2022-07-25 15:45:00,234.56,234.73,234.48,234.7,13379.0,218.8378,218.9964,218.7632,218.9684,13379.0
2022-07-25 15:50:00,234.89,235.12,234.75,235.09,18250.0,219.1457,219.3603,219.0151,219.3323,18250.0
2022-07-25 15:55:00,235.11,235.35,235.08,235.21,45707.0,219.3509,219.5748,219.3229,219.4442,45707.0
2022-07-26 09:30:00,233.79,235.21,233.79,234.11,12345.0,218.1194,219.4442,218.1194,218.418,12345.0
2022-07-26 09:35:00,234.12,234.63,233.43,234.28,5662.0,218.4273,218.9031,217.7835,218.5766,5662.0
2022-07-26 09:40:00,234.07,234.55,233.06,233.3,2540.0,218.3806,218.8285,217.4383,217.6623,2540.0
2022-07-26 09:45:00,233.47,233.93,233.22,233.54,3437.0,217.8209,218.25,217.5876,217.8862,3437.0
2022-07-26 09:50:00,233.56,234.0,233.56,233.67,2082.0,217.9048,218.3153,217.9048,218.0075,2082.0
2022-07-26 09:55:00,233.56,233.61,233.1,233.58,2714.0,217.9048,217.9515,217.4757,217.9235,2714.0
2022-07-26 10:00:00,233.6,233.78,233.1,233.78,1103.0,217.9421,218.1101,217.4757,218.1101,1103.0
2022-07-26 10:05:00,234.1,234.21,233.94,233.96,1534.0,218.4086,218.5113,218.2594,218.278,1534.0
2022-07-26 10:10:00,233.82,234.31,233.74,233.74,2217.0,218.1474,218.6046,218.0728,218.0728,2217.0
2022-07-26 10:15:00,233.61,234.19,233.6,234.11,2200.0,217.9515,218.4926,217.9421,218.418,2200.0
2022-07-26 10:20:00,234.06,234.11,233.39,233.43,9211.0,218.3713,218.418,217.7462,217.7835,9211.0
2022-07-26 10:25:00,233.49,233.98,233.44,233.98,2467.0,217.8395,218.2967,217.7929,218.2967,2467.0
2022-07-26 10:30:00,233.93,234.02,233.57,233.9,2392.0,218.25,218.334,217.9142,218.222,2392.0
2022-07-26 10:35:00,233.74,233.97,233.63,233.92,2069.0,218.0728,218.2873,217.9701,218.2407,2069.0
2022-07-26 10:40:00,233.92,234.15,233.75,234.15,2720.0,218.2407,218.4553,218.0821,218.4553,2720.0
2022-07-26 10:45:00,234.22,234.36,234.07,234.13,3895.0,218.5206,218.6512,218.3806,218.4366,3895.0
2022-07-26 10:50:00,234.18,234.24,234.01,234.01,3048.0,218.4833,218.5392,218.3247,218.3247,3048.0
2022-07-26 10:55:00,233.89,234.65,233.88,234.64,4043.0,218.2127,218.9218,218.2034,218.9124,4043.0
2022-07-26 11:00:00,234.69,234.86,234.49,234.86,3968.0,218.9591,219.1177,218.7725,219.1177,3968.0
2022-07-26 11:05:00,234.86,234.86,234.43,234.44,4114.0,219.1177,219.1177,218.7165,218.7258,4114.0
2022-07-26 11:10:00,234.47,234.68,234.35,234.35,4788.0,218.7538,218.9498,218.6419,218.6419,4788.0
2022-07-26 11:15:00,234.36,234.4,233.97,234.06,3322.0,218.6512,218.6885,218.2873,218.3713,3322.0
2022-07-26 11:20:00,233.96,234.1,233.82,233.9,3132.0,218.278,218.4086,218.1474,218.222,3132.0
2022-07-26 11:25:00,233.81,233.85,233.64,233.77,2591.0,218.1381,218.1754,217.9795,218.1007,2591.0
2022-07-26 11:30:00,233.73,234.14,233.7,234.14,5621.0,218.0634,218.4459,218.0354,218.4459,5621.0
2022-07-26 11:35:00,234.13,234.16,233.93,234.03,3540.0,218.4366,218.4646,218.25,218.3433,3540.0
2022-07-26 11:40:00,234.13,234.24,234.09,234.09,2795.0,218.4366,218.5392,218.3993,218.3993,2795.0
2022-07-26 11:45:00,234.07,234.11,233.86,234.09,2713.0,218.3806,218.418,218.1847,218.3993,2713.0
2022-07-26 11:50:00,234.0,234.0,233.67,233.68,1450.0,218.3153,218.3153,218.0075,218.0168,1450.0
2022-07-26 11:55:00,233.7,233.72,233.59,233.59,1773.0,218.0354,218.0541,217.9328,217.9328,1773.0
2022-07-26 12:00:00,233.61,233.7,233.39,233.69,2996.0,217.9515,218.0354,217.7462,218.0261,2996.0
2022-07-26 12:05:00,233.76,233.76,233.56,233.56,942.0,218.0914,218.0914,217.9048,217.9048,942.0
2022-07-26 12:10:00,233.76,233.8,233.66,233.77,812.0,218.0914,218.1287,217.9981,218.1007,812.0
2022-07-26 12:15:00,234.03,234.45,234.03,234.45,3508.0,218.3433,218.7352,218.3433,218.7352,3508.0
2022-07-26 12:20:00,234.48,234.48,234.03,234.3,3305.0,218.7632,218.7632,218.3433,218.5952,3305.0
2022-07-26 12:25:00,234.44,234.44,234.1,234.3,2521.0,218.7258,218.7258,218.4086,218.5952,2521.0
2022-07-26 12:30:00,234.34,234.5,234.33,234.48,1900.0,218.6325,218.7818,218.6232,218.7632,1900.0
2022-07-26 12:35:00,234.43,234.55,234.41,234.48,1315.0,218.7165,218.8285,218.6978,218.7632,1315.0
2022-07-26 12:40:00,234.42,234.42,234.12,234.22,2303.0,218.7072,218.7072,218.4273,218.5206,2303.0
2022-07-26 12:45:00,234.19,234.67,234.19,234.67,3998.0,218.4926,218.9404,218.4926,218.9404,3998.0
2022-07-26 12:50:00,234.69,234.98,234.57,234.98,3466.0,218.9591,219.2296,218.8471,219.2296,3466.0
2022-07-26 12:55:00,235.0,235.01,234.69,234.86,3127.0,219.2483,219.2576,218.9591,219.1177,3127.0
2022-07-26 13:00:00,234.75,235.13,234.71,235.08,1745.0,219.0151,219.3696,218.9777,219.3229,1745.0
2022-07-26 13:05:00,235.03,235.05,234.84,235.0,2310.0,219.2763,219.295,219.099,219.2483,2310.0
2022-07-26 13:10:00,235.06,235.09,234.81,234.81,3718.0,219.3043,219.3323,219.071,219.071,3718.0
2022-07-26 13:15:00,234.74,234.87,234.71,234.84,1393.0,219.0057,219.127,218.9777,219.099,1393.0
2022-07-26 13:20:00,234.77,234.96,234.74,234.77,3808.0,219.0337,219.211,219.0057,219.0337,3808.0
2022-07-26 13:25:00,234.77,234.94,234.66,234.81,3400.0,219.0337,219.1923,218.9311,219.071,3400.0
2022-07-26 13:30:00,234.79,234.92,234.67,234.9,3138.0,219.0524,219.1737,218.9404,219.155,3138.0
2022-07-26 13:35:00,234.89,235.11,234.82,234.85,3001.0,219.1457,219.3509,219.0804,219.1084,3001.0
2022-07-26 13:40:00,234.86,235.03,234.71,235.03,4795.0,219.1177,219.2763,218.9777,219.2763,4795.0
2022-07-26 13:45:00,235.12,235.12,234.92,234.97,5345.0,219.3603,219.3603,219.1737,219.2203,5345.0
2022-07-26 13:50:00,234.97,235.14,234.96,234.99,5095.0,219.2203,219.3789,219.211,219.239,5095.0
2022-07-26 13:55:00,234.89,235.01,234.88,234.98,1149.0,219.1457,219.2576,219.1363,219.2296,1149.0
2022-07-26 14:00:00,235.0,235.43,234.94,235.33,4421.0,219.2483,219.6495,219.1923,219.5562,4421.0
2022-07-26 14:05:00,235.39,235.39,234.82,234.82,2031.0,219.6122,219.6122,219.0804,219.0804,2031.0
2022-07-26 14:10:00,234.91,234.96,234.79,234.86,3053.0,219.1643,219.211,219.0524,219.1177,3053.0
2022-07-26 14:15:00,234.95,234.95,234.81,234.86,2055.0,219.2017,219.2017,219.071,219.1177,2055.0
2022-07-26 14:20:00,234.8,234.97,234.7,234.97,1798.0,219.0617,219.2203,218.9684,219.2203,1798.0
2022-07-26 14:25:00,234.97,234.97,234.66,234.79,783.0,219.2203,219.2203,218.9311,219.0524,783.0
2022-07-26 14:30:00,234.65,234.65,234.34,234.34,1529.0,218.9218,218.9218,218.6325,218.6325,1529.0
2022-07-26 14:35:00,234.4,234.49,234.28,234.38,1582.0,218.6885,218.7725,218.5766,218.6699,1582.0
2022-07-26 14:40:00,234.31,234.42,234.27,234.42,1364.0,218.6046,218.7072,218.5672,218.7072,1364.0
2022-07-26 14:45:00,234.26,234.31,234.09,234.22,4617.0,218.5579,218.6046,218.3993,218.5206,4617.0
2022-07-26 14:50:00,234.15,234.31,233.88,233.92,5848.0,218.4553,218.6046,218.2034,218.2407,5848.0
2022-07-26 14:55:00,233.92,233.92,233.79,233.84,1968.0,218.2407,218.2407,218.1194,218.1661,1968.0
2022-07-26 15:00:00,233.84,233.89,233.74,233.75,2054.0,218.1661,218.2127,218.0728,218.0821,2054.0
2022-07-26 15:05:00,233.72,233.78,233.46,233.63,2061.0,218.0541,218.1101,217.8115,217.9701,2061.0
2022-07-26 15:10:00,233.54,233.9,233.5,233.86,3231.0,217.8862,218.222,217.8488,218.1847,3231.0
2022-07-26 15:15:00,234.2,234.32,234.09,234.09,3185.0,218.5019,218.6139,218.3993,218.3993,3185.0
2022-07-26 15:20:00,234.36,234.44,234.29,234.33,1688.0,218.6512,218.7258,218.5859,218.6232,1688.0
2022-07-26 15:25:00,234.28,234.44,234.14,234.44,2126.0,218.5766,218.7258,218.4459,218.7258,2126.0
2022-07-26 15:30:00,234.4,234.44,234.22,234.36,3713.0,218.6885,218.7258,218.5206,218.6512,3713.0
2022-07-26 15:35:00,234.33,234.44,234.25,234.41,4670.0,218.6232,218.7258,218.5486,218.6978,4670.0
2022-07-26 15:40:00,234.43,234.44,234.18,234.26,3938.0,218.7165,218.7258,218.4833,218.5579,3938.0
2022-07-26 15:45:00,234.26,234.32,234.12,234.27,8307.0,218.5579,218.6139,218.4273,218.5672,8307.0
2022-07-26 15:50:00,234.29,234.82,234.26,234.82,13855.0,218.5859,219.0804,218.5579,219.0804,13855.0
2022-07-26 15:55:00,234.85,235.0,234.54,234.61,29713.0,219.1084,219.2483,218.8191,218.8844,29713.0
2022-07-27 09:30:00,234.63,234.67,233.1,233.69,14776.0,218.9031,218.9404,217.4757,218.0261,14776.0
2022-07-27 09:35:00,233.62,234.64,233.62,233.95,3588.0,217.9608,218.9124,217.9608,218.2687,3588.0
2022-07-27 09:40:00,234.62,234.62,233.67,233.88,1000.0,218.8938,218.8938,218.0075,218.2034,1000.0
2022-07-27 09:45:00,233.93,233.93,232.48,232.98,5432.0,218.25,218.25,216.8972,217.3637,5432.0
2022-07-27 09:50:00,232.99,233.49,232.91,233.16,3423.0,217.373,217.8395,217.2984,217.5316,3423.0
2022-07-27 09:55:00,233.11,233.17,232.68,232.89,2735.0,217.485,217.541,217.0838,217.2797,2735.0
2022-07-27 10:00:00,232.97,233.45,232.75,233.44,2905.0,217.3544,217.8022,217.1491,217.7929,2905.0
2022-07-27 10:05:00,233.3,233.35,233.06,233.06,2255.0,217.6623,217.7089,217.4383,217.4383,2255.0
2022-07-27 10:10:00,233.12,233.4,232.68,232.68,2129.0,217.4943,217.7555,217.0838,217.0838,2129.0
2022-07-27 10:15:00,232.76,233.19,232.71,233.19,6240.0,217.1584,217.5596,217.1118,217.5596,6240.0
2022-07-27 10:20:00,233.32,233.56,233.25,233.56,1239.0,217.6809,217.9048,217.6156,217.9048,1239.0
2022-07-27 10:25:00,233.72,234.03,233.45,234.03,816.0,218.0541,218.3433,217.8022,218.3433,816.0
2022-07-27 10:30:00,233.88,233.97,233.8,233.89,1438.0,218.2034,218.2873,218.1287,218.2127,1438.0
2022-07-27 10:35:00,233.87,234.14,233.79,233.9,2700.0,218.194,218.4459,218.1194,218.222,2700.0
2022-07-27 10:40:00,233.71,233.81,233.58,233.81,1178.0,218.0448,218.1381,217.9235,218.1381,1178.0
2022-07-27 10:45:00,233.86,233.86,233.67,233.69,1015.0,218.1847,218.1847,218.0075,218.0261,1015.0
2022-07-27 10:50:00,233.75,233.82,233.54,233.54,1343.0,218.0821,218.1474,217.8862,217.8862,1343.0
2022-07-27 10:55:00,233.65,234.0,233.5,234.0,1033.0,217.9888,218.3153,217.8488,218.3153,1033.0
2022-07-27 11:00:00,234.03,234.41,233.99,234.19,2041.0,218.3433,218.6978,218.306,218.4926,2041.0
2022-07-27 11:05:00,234.14,234.27,233.99,234.09,1872.0,218.4459,218.5672,218.306,218.3993,1872.0
2022-07-27 11:10:00,234.03,234.13,233.96,233.99,6284.0,218.3433,218.4366,218.278,218.306,6284.0
2022-07-27 11:15:00,234.03,234.24,234.02,234.2,1928.0,218.3433,218.5392,218.334,218.5019,1928.0
2022-07-27 11:20:00,234.34,234.7,234.24,234.69,2226.0,218.6325,218.9684,218.5392,218.9591,2226.0
2022-07-27 11:25:00,234.68,235.1,234.68,235.02,2549.0,218.9498,219.3416,218.9498,219.267,2549.0
2022-07-27 11:30:00,235.05,235.45,235.03,235.44,2984.0,219.295,219.6681,219.2763,219.6588,2984.0
2022-07-27 11:35:00,235.43,235.67,235.36,235.58,2415.0,219.6495,219.8734,219.5842,219.7894,2415.0
2022-07-27 11:40:00,235.57,235.85,235.52,235.52,3805.0,219.7801,220.0413,219.7334,219.7334,3805.0
2022-07-27 11:45:00,235.52,235.63,235.46,235.59,1847.0,219.7334,219.8361,219.6775,219.7988,1847.0
2022-07-27 11:50:00,235.6,235.83,235.58,235.68,1987.0,219.8081,220.0227,219.7894,219.8827,1987.0
2022-07-27 11:55:00,235.61,235.68,235.28,235.54,2833.0,219.8174,219.8827,219.5095,219.7521,2833.0
2022-07-27 12:00:00,235.58,235.84,235.58,235.84,1609.0,219.7894,220.032,219.7894,220.032,1609.0
2022-07-27 12:05:00,235.93,235.94,235.7,235.73,1964.0,220.116,220.1253,219.9014,219.9294,1964.0
2022-07-27 12:10:00,235.76,235.79,235.6,235.74,912.0,219.9574,219.9854,219.8081,219.9387,912.0
2022-07-27 12:15:00,235.81,235.96,235.74,235.96,2799.0,220.004,220.144,219.9387,220.144,2799.0
2022-07-27 12:20:00,235.88,236.07,235.86,236.06,1700.0,220.0693,220.2466,220.0507,220.2373,1700.0
2022-07-27 12:25:00,236.06,236.19,235.91,235.91,2404.0,220.2373,220.3585,220.0973,220.0973,2404.0
2022-07-27 12:30:00,235.93,235.93,235.78,235.8,1265.0,220.116,220.116,219.976,219.9947,1265.0
2022-07-27 12:35:00,235.81,236.08,235.8,236.06,2531.0,220.004,220.2559,219.9947,220.2373,2531.0
2022-07-27 12:40:00,236.05,236.05,235.56,235.57,6078.0,220.2279,220.2279,219.7708,219.7801,6078.0
2022-07-27 12:45:00,235.46,235.53,235.16,235.16,3370.0,219.6775,219.7428,219.3976,219.3976,3370.0
2022-07-27 12:50:00,235.08,235.26,235.08,235.26,3669.0,219.3229,219.4909,219.3229,219.4909,3669.0
2022-07-27 12:55:00,235.24,235.25,234.95,234.95,2549.0,219.4722,219.4815,219.2017,219.2017,2549.0
2022-07-27 13:00:00,234.9,235.36,234.9,235.31,2112.0,219.155,219.5842,219.155,219.5375,2112.0
2022-07-27 13:05:00,235.22,235.27,235.17,235.27,1800.0,219.4536,219.5002,219.4069,219.5002,1800.0
2022-07-27 13:10:00,235.27,235.32,235.09,235.29,1400.0,219.5002,219.5469,219.3323,219.5189,1400.0
2022-07-27 13:15:00,235.34,235.59,235.27,235.45,2029.0,219.5655,219.7988,219.5002,219.6681,2029.0
2022-07-27 13:20:00,235.45,235.58,235.36,235.36,2505.0,219.6681,219.7894,219.5842,219.5842,2505.0
2022-07-27 13:25:00,235.41,235.92,235.37,235.92,1850.0,219.6308,220.1066,219.5935,220.1066,1850.0
2022-07-27 13:30:00,235.94,235.94,235.58,235.58,1801.0,220.1253,220.1253,219.7894,219.7894,1801.0
2022-07-27 13:35:00,235.44,235.59,235.31,235.59,1622.0,219.6588,219.7988,219.5375,219.7988,1622.0
2022-07-27 13:40:00,235.68,235.81,235.62,235.7,3198.0,219.8827,220.004,219.8267,219.9014,3198.0
2022-07-27 13:45:00,235.67,236.16,235.47,236.03,3273.0,219.8734,220.3305,219.6868,220.2093,3273.0
2022-07-27 13:50:00,236.03,236.03,235.89,235.93,1134.0,220.2093,220.2093,220.0786,220.116,1134.0
2022-07-27 13:55:00,236.05,236.14,235.8,236.07,6569.0,220.2279,220.3119,219.9947,220.2466,6569.0
2022-07-27 14:00:00,236.13,236.49,235.77,236.16,4101.0,220.3026,220.6384,219.9667,220.3305,4101.0
2022-07-27 14:05:00,235.97,236.05,235.59,235.96,9450.0,220.1533,220.2279,219.7988,220.144,9450.0
2022-07-27 14:10:00,235.95,236.36,235.94,236.24,1300.0,220.1346,220.5171,220.1253,220.4052,1300.0
2022-07-27 14:15:00,236.21,236.46,235.91,235.91,6325.0,220.3772,220.6104,220.0973,220.0973,6325.0
2022-07-27 14:20:00,235.92,236.09,235.68,235.81,5069.0,220.1066,220.2652,219.8827,220.004,5069.0
2022-07-27 14:25:00,235.68,236.1,235.66,236.03,2478.0,219.8827,220.2746,219.8641,220.2093,2478.0
2022-07-27 14:30:00,235.85,235.85,235.17,235.17,8604.0,220.0413,220.0413,219.4069,219.4069,8604.0
2022-07-27 14:35:00,235.22,236.68,235.17,236.16,10237.0,219.4536,220.8157,219.4069,220.3305,10237.0
2022-07-27 14:40:00,236.39,236.82,236.36,236.66,5413.0,220.5451,220.9463,220.5171,220.797,5413.0
2022-07-27 14:45:00,236.85,237.2,236.85,236.95,2764.0,220.9743,221.3008,220.9743,221.0676,2764.0
2022-07-27 14:50:00,236.97,237.67,236.8,237.6,6078.0,221.0863,221.7393,220.9277,221.674,6078.0
2022-07-27 14:55:00,237.61,237.61,236.93,237.15,2677.0,221.6834,221.6834,221.0489,221.2542,2677.0
2022-07-27 15:00:00,237.27,237.99,237.24,237.95,4805.0,221.3661,222.0379,221.3382,222.0006,4805.0
2022-07-27 15:05:00,237.94,238.11,237.7,237.99,2843.0,221.9912,222.1498,221.7673,222.0379,2843.0
2022-07-27 15:10:00,237.86,237.94,237.67,237.88,3383.0,221.9166,221.9912,221.7393,221.9353,3383.0
2022-07-27 15:15:00,237.94,238.22,237.9,237.92,3646.0,221.9912,222.2525,221.9539,221.9726,3646.0
2022-07-27 15:20:00,237.98,238.32,237.84,238.24,4005.0,222.0286,222.3458,221.8979,222.2711,4005.0
2022-07-27 15:25:00,238.29,238.61,238.27,238.61,5670.0,222.3178,222.6163,222.2991,222.6163,5670.0
2022-07-27 15:30:00,238.57,238.84,238.3,238.6,8511.0,222.579,222.8309,222.3271,222.607,8511.0
2022-07-27 15:35:00,238.73,238.81,238.37,238.37,8281.0,222.7283,222.8029,222.3924,222.3924,8281.0
2022-07-27 15:40:00,238.39,238.64,238.32,238.44,11226.0,222.4111,222.6443,222.3458,222.4577,11226.0
2022-07-27 15:45:00,238.46,238.55,238.35,238.42,9269.0,222.4764,222.5604,222.3738,222.4391,9269.0
2022-07-27 15:50:00,238.46,238.58,237.94,237.97,28350.0,222.4764,222.5883,221.9912,222.0192,28350.0
2022-07-27 15:55:00,237.94,238.29,237.58,237.81,48803.0,221.9912,222.3178,221.6554,221.87,48803.0
2022-07-28 09:30:00,239.41,240.39,238.73,239.89,14461.0,223.3627,224.277,222.7283,223.8105,14461.0
2022-07-28 09:35:00,240.07,240.62,239.75,240.62,2700.0,223.9785,224.4916,223.6799,224.4916,2700.0
2022-07-28 09:40:00,240.77,241.52,240.69,240.99,4517.0,224.6315,225.3313,224.5569,224.8368,4517.0
2022-07-28 09:45:00,241.03,241.32,240.03,240.03,4841.0,224.8741,225.1447,223.9411,223.9411,4841.0
2022-07-28 09:50:00,240.16,240.35,239.59,239.73,3087.0,224.0624,224.2397,223.5306,223.6613,3087.0
2022-07-28 09:55:00,239.77,240.32,239.68,240.24,14785.0,223.6986,224.2117,223.6146,224.1371,14785.0
2022-07-28 10:00:00,240.58,240.61,239.41,239.51,9726.0,224.4543,224.4823,223.3627,223.456,9726.0
2022-07-28 10:05:00,239.53,239.9,239.09,239.25,11531.0,223.4747,223.8199,223.0642,223.2134,11531.0
2022-07-28 10:10:00,239.4,239.76,239.29,239.6,6904.0,223.3534,223.6892,223.2508,223.54,6904.0
2022-07-28 10:15:00,239.6,240.08,239.49,239.58,12087.0,223.54,223.9878,223.4373,223.5213,12087.0
2022-07-28 10:20:00,239.68,239.77,239.45,239.59,10430.0,223.6146,223.6986,223.4,223.5306,10430.0
2022-07-28 10:25:00,239.67,239.82,239.44,239.67,4057.0,223.6053,223.7452,223.3907,223.6053,4057.0
2022-07-28 10:30:00,239.72,240.09,239.48,240.09,3063.0,223.6519,223.9971,223.428,223.9971,3063.0
2022-07-28 10:35:00,240.14,240.42,239.93,240.42,3823.0,224.0438,224.305,223.8479,224.305,3823.0
2022-07-28 10:40:00,240.28,241.1,240.28,241.07,3638.0,224.1744,224.9394,224.1744,224.9114,3638.0
2022-07-28 10:45:00,241.22,241.82,241.06,241.79,4787.0,225.0514,225.6112,224.9021,225.5832,4787.0
2022-07-28 10:50:00,241.86,242.0,241.56,241.59,2309.0,225.6485,225.7791,225.3686,225.3966,2309.0
2022-07-28 10:55:00,241.61,241.79,241.37,241.7,3125.0,225.4152,225.5832,225.1913,225.4992,3125.0
2022-07-28 11:00:00,241.61,242.01,241.56,241.7,5316.0,225.4152,225.7884,225.3686,225.4992,5316.0
2022-07-28 11:05:00,241.65,241.99,241.61,241.99,3549.0,225.4526,225.7698,225.4152,225.7698,3549.0
2022-07-28 11:10:00,242.0,242.11,241.56,241.66,2463.0,225.7791,225.8817,225.3686,225.4619,2463.0
2022-07-28 11:15:00,241.61,242.01,241.43,241.97,2141.0,225.4152,225.7884,225.2473,225.7511,2141.0
2022-07-28 11:20:00,242.16,242.98,242.15,242.98,3802.0,225.9284,226.6934,225.919,226.6934,3802.0
2022-07-28 11:25:00,243.02,243.2,242.79,243.2,2291.0,226.7307,226.8987,226.5162,226.8987,2291.0
2022-07-28 11:30:00,243.3,243.3,242.42,242.48,3195.0,226.992,226.992,226.171,226.2269,3195.0
2022-07-28 11:35:00,242.32,242.68,242.32,242.4,3625.0,226.0777,226.4135,226.0777,226.1523,3625.0
2022-07-28 11:40:00,242.64,243.65,242.64,243.65,1970.0,226.3762,227.3185,226.3762,227.3185,1970.0
2022-07-28 11:45:00,243.56,243.56,243.28,243.4,4169.0,227.2345,227.2345,226.9733,227.0853,4169.0
2022-07-28 11:50:00,243.46,243.46,242.87,242.88,2436.0,227.1412,227.1412,226.5908,226.6001,2436.0
2022-07-28 11:55:00,242.88,243.01,242.43,242.48,2717.0,226.6001,226.7214,226.1803,226.2269,2717.0
2022-07-28 12:00:00,242.53,242.66,242.23,242.24,1900.0,226.2736,226.3949,225.9937,226.003,1900.0
2022-07-28 12:05:00,242.16,242.35,242.08,242.26,6422.0,225.9284,226.1056,225.8537,226.0217,6422.0
2022-07-28 12:10:00,242.21,242.64,242.21,242.41,2619.0,225.975,226.3762,225.975,226.1616,2619.0
2022-07-28 12:15:00,242.4,242.4,242.04,242.04,4549.0,226.1523,226.1523,225.8164,225.8164,4549.0
2022-07-28 12:20:00,242.01,242.33,241.86,242.33,2247.0,225.7884,226.087,225.6485,226.087,2247.0
2022-07-28 12:25:00,242.33,242.54,242.24,242.48,2357.0,226.087,226.2829,226.003,226.2269,2357.0
2022-07-28 12:30:00,242.39,242.49,242.15,242.42,3700.0,226.143,226.2363,225.919,226.171,3700.0
2022-07-28 12:35:00,242.37,242.46,242.22,242.46,2050.0,226.1243,226.2083,225.9844,226.2083,2050.0
2022-07-28 12:40:00,242.48,242.48,242.17,242.27,3105.0,226.2269,226.2269,225.9377,226.031,3105.0
2022-07-28 12:45:00,242.39,242.78,242.38,242.73,2000.0,226.143,226.5068,226.1336,226.4602,2000.0
2022-07-28 12:50:00,242.8,242.8,242.45,242.53,2395.0,226.5255,226.5255,226.1989,226.2736,2395.0
2022-07-28 12:55:00,242.54,242.59,242.47,242.48,3251.0,226.2829,226.3296,226.2176,226.2269,3251.0
2022-07-28 13:00:00,242.43,242.47,242.29,242.43,2751.0,226.1803,226.2176,226.0497,226.1803,2751.0
2022-07-28 13:05:00,242.43,242.48,242.21,242.28,2200.0,226.1803,226.2269,225.975,226.0403,2200.0
2022-07-28 13:10:00,242.3,242.4,242.17,242.39,5854.0,226.059,226.1523,225.9377,226.143,5854.0
2022-07-28 13:15:00,242.3,242.42,242.16,242.29,2915.0,226.059,226.171,225.9284,226.0497,2915.0
2022-07-28 13:20:00,242.33,242.61,242.25,242.61,2860.0,226.087,226.3482,226.0123,226.3482,2860.0
2022-07-28 13:25:00,242.79,243.03,242.79,243.03,900.0,226.5162,226.7401,226.5162,226.7401,900.0
2022-07-28 13:30:00,242.9,242.96,242.75,242.96,2886.0,226.6188,226.6748,226.4788,226.6748,2886.0
2022-07-28 13:35:00,242.88,242.96,242.7,242.71,1972.0,226.6001,226.6748,226.4322,226.4415,1972.0
2022-07-28 13:40:00,242.69,243.04,242.69,242.84,4986.0,226.4229,226.7494,226.4229,226.5628,4986.0
2022-07-28 13:45:00,242.84,243.16,242.76,243.11,1120.0,226.5628,226.8614,226.4882,226.8147,1120.0
2022-07-28 13:50:00,243.16,243.47,243.14,243.42,3094.0,226.8614,227.1506,226.8427,227.1039,3094.0
2022-07-28 13:55:00,243.42,243.74,243.42,243.74,1977.0,227.1039,227.4025,227.1039,227.4025,1977.0
2022-07-28 14:00:00,243.54,243.6,243.37,243.6,2345.0,227.2159,227.2719,227.0573,227.2719,2345.0
2022-07-28 14:05:00,243.56,243.64,243.5,243.58,4059.0,227.2345,227.3092,227.1786,227.2532,4059.0
2022-07-28 14:10:00,243.47,243.57,243.28,243.55,2117.0,227.1506,227.2439,226.9733,227.2252,2117.0
2022-07-28 14:15:00,243.77,243.82,243.55,243.68,2784.0,227.4305,227.4771,227.2252,227.3465,2784.0
2022-07-28 14:20:00,243.68,243.74,243.54,243.67,1700.0,227.3465,227.4025,227.2159,227.3372,1700.0
2022-07-28 14:25:00,243.79,243.98,243.78,243.96,2588.0,227.4491,227.6264,227.4398,227.6077,2588.0
2022-07-28 14:30:00,244.0,244.24,243.96,244.07,3352.0,227.645,227.869,227.6077,227.7104,3352.0
2022-07-28 14:35:00,244.27,244.34,244.16,244.21,5592.0,227.8969,227.9623,227.7943,227.841,5592.0
2022-07-28 14:40:00,244.22,244.25,243.93,243.98,5277.0,227.8503,227.8783,227.5797,227.6264,5277.0
2022-07-28 14:45:00,243.89,243.9,243.74,243.86,6700.0,227.5424,227.5517,227.4025,227.5144,6700.0
2022-07-28 14:50:00,243.77,243.87,243.61,243.77,4028.0,227.4305,227.5238,227.2812,227.4305,4028.0
2022-07-28 14:55:00,243.71,243.79,243.6,243.76,2400.0,227.3745,227.4491,227.2719,227.4211,2400.0
2022-07-28 15:00:00,243.8,243.86,243.71,243.78,3270.0,227.4585,227.5144,227.3745,227.4398,3270.0
2022-07-28 15:05:00,243.78,244.0,243.49,243.64,5106.0,227.4398,227.645,227.1692,227.3092,5106.0
2022-07-28 15:10:00,243.64,243.64,243.46,243.54,3390.0,227.3092,227.3092,227.1412,227.2159,3390.0
2022-07-28 15:15:00,243.6,243.67,243.38,243.6,4863.0,227.2719,227.3372,227.0666,227.2719,4863.0
2022-07-28 15:20:00,243.6,243.7,243.43,243.54,4586.0,227.2719,227.3652,227.1133,227.2159,4586.0
2022-07-28 15:25:00,243.56,243.64,243.44,243.56,6368.0,227.2345,227.3092,227.1226,227.2345,6368.0
2022-07-28 15:30:00,243.47,243.66,243.45,243.59,4060.0,227.1506,227.3278,227.1319,227.2625,4060.0
2022-07-28 15:35:00,243.65,243.88,243.5,243.88,4663.0,227.3185,227.5331,227.1786,227.5331,4663.0
2022-07-28 15:40:00,243.85,243.91,243.71,243.73,5858.0,227.5051,227.5611,227.3745,227.3931,5858.0
2022-07-28 15:45:00,243.72,243.92,243.62,243.91,5037.0,227.3838,227.5704,227.2905,227.5611,5037.0
2022-07-28 15:50:00,243.91,244.21,243.89,244.08,15785.0,227.5611,227.841,227.5424,227.7197,15785.0
2022-07-28 15:55:00,244.09,244.28,244.01,244.12,37885.0,227.729,227.9063,227.6544,227.757,37885.0
2022-07-29 09:30:00,245.86,247.41,245.85,246.34,17962.0,229.3804,230.8265,229.371,229.8282,17962.0
2022-07-29 09:35:00,246.44,246.92,246.16,246.92,11370.0,229.9215,230.3693,229.6603,230.3693,11370.0
2022-07-29 09:40:00,246.8,248.69,246.8,248.56,16255.0,230.2574,232.0207,230.2574,231.8994,16255.0
2022-07-29 09:45:00,248.62,249.15,248.33,248.59,7353.0,231.9554,232.4498,231.6848,231.9274,7353.0
2022-07-29 09:50:00,248.8,249.35,248.38,248.93,6954.0,232.1233,232.6364,231.7315,232.2446,6954.0
2022-07-29 09:55:00,248.53,248.56,247.97,248.08,8213.0,231.8714,231.8994,231.3489,231.4516,8213.0
2022-07-29 10:00:00,247.64,249.13,247.64,249.11,2158.0,231.0411,232.4312,231.0411,232.4125,2158.0
2022-07-29 10:05:00,248.97,249.69,248.71,248.99,4196.0,232.2819,232.9537,232.0393,232.3006,4196.0
2022-07-29 10:10:00,248.97,249.31,248.66,249.01,3396.0,232.2819,232.5991,231.9927,232.3192,3396.0
2022-07-29 10:15:00,248.98,248.98,248.34,248.74,2806.0,232.2912,232.2912,231.6941,232.0673,2806.0
2022-07-29 10:20:00,248.68,248.92,248.67,248.92,1544.0,232.0114,232.2353,232.002,232.2353,1544.0
2022-07-29 10:25:00,248.78,249.3,248.78,249.19,4067.0,232.1047,232.5898,232.1047,232.4872,4067.0
2022-07-29 10:30:00,248.94,249.08,248.89,248.93,1380.0,232.2539,232.3845,232.2073,232.2446,1380.0
2022-07-29 10:35:00,248.9,248.98,248.66,248.86,2673.0,232.2166,232.2912,231.9927,232.1793,2673.0
2022-07-29 10:40:00,248.77,248.87,248.65,248.85,1870.0,232.0953,232.1886,231.9834,232.17,1870.0
2022-07-29 10:45:00,248.76,248.87,248.11,248.11,2138.0,232.086,232.1886,231.4796,231.4796,2138.0
2022-07-29 10:50:00,248.1,248.86,248.1,248.86,2420.0,231.4702,232.1793,231.4702,232.1793,2420.0
2022-07-29 10:55:00,248.97,248.97,248.32,248.33,3155.0,232.2819,232.2819,231.6755,231.6848,3155.0
2022-07-29 11:00:00,248.42,248.89,248.36,248.47,3217.0,231.7688,232.2073,231.7128,231.8154,3217.0
2022-07-29 11:05:00,248.53,248.74,248.28,248.29,4829.0,231.8714,232.0673,231.6382,231.6475,4829.0
2022-07-29 11:10:00,248.24,248.37,247.94,248.22,3352.0,231.6008,231.7221,231.321,231.5822,3352.0
2022-07-29 11:15:00,248.08,248.68,248.08,248.67,3401.0,231.4516,232.0114,231.4516,232.002,3401.0
2022-07-29 11:20:00,248.67,248.72,248.46,248.46,3875.0,232.002,232.0487,231.8061,231.8061,3875.0
2022-07-29 11:25:00,248.55,248.75,248.2,248.49,3799.0,231.8901,232.0767,231.5635,231.8341,3799.0
2022-07-29 11:30:00,248.6,248.82,248.22,248.35,3875.0,231.9367,232.142,231.5822,231.7035,3875.0
2022-07-29 11:35:00,248.33,248.82,248.33,248.65,3581.0,231.6848,232.142,231.6848,231.9834,3581.0
2022-07-29 11:40:00,248.65,248.85,248.35,248.46,6615.0,231.9834,232.17,231.7035,231.8061,6615.0
2022-07-29 11:45:00,248.48,248.66,248.16,248.16,4061.0,231.8248,231.9927,231.5262,231.5262,4061.0
2022-07-29 11:50:00,248.23,248.54,248.2,248.47,4515.0,231.5915,231.8807,231.5635,231.8154,4515.0
2022-07-29 11:55:00,248.56,248.65,248.46,248.51,4158.0,231.8994,231.9834,231.8061,231.8527,4158.0
2022-07-29 12:00:00,248.45,248.61,248.36,248.36,3400.0,231.7968,231.946,231.7128,231.7128,3400.0
2022-07-29 12:05:00,248.35,248.35,247.79,247.79,1900.0,231.7035,231.7035,231.181,231.181,1900.0
2022-07-29 12:10:00,247.72,248.36,247.72,248.06,4128.0,231.1157,231.7128,231.1157,231.4329,4128.0
2022-07-29 12:15:00,248.05,248.2,248.03,248.16,2850.0,231.4236,231.5635,231.4049,231.5262,2850.0
2022-07-29 12:20:00,248.19,248.22,248.05,248.12,1920.0,231.5542,231.5822,231.4236,231.4889,1920.0
2022-07-29 12:25:00,248.09,248.32,247.54,247.54,8078.0,231.4609,231.6755,230.9478,230.9478,8078.0
2022-07-29 12:30:00,247.53,247.87,247.44,247.68,8344.0,230.9384,231.2556,230.8545,231.0784,8344.0
2022-07-29 12:35:00,247.68,247.78,247.55,247.78,3163.0,231.0784,231.1717,230.9571,231.1717,3163.0
2022-07-29 12:40:00,247.61,247.74,247.61,247.69,1200.0,231.0131,231.1344,231.0131,231.0877,1200.0
2022-07-29 12:45:00,247.77,248.28,247.77,248.24,2807.0,231.1623,231.6382,231.1623,231.6008,2807.0
2022-07-29 12:50:00,248.29,248.34,248.29,248.32,619.0,231.6475,231.6941,231.6475,231.6755,619.0
2022-07-29 12:55:00,248.5,248.59,248.42,248.5,2754.0,231.8434,231.9274,231.7688,231.8434,2754.0
2022-07-29 13:00:00,248.41,248.49,248.27,248.29,3073.0,231.7595,231.8341,231.6288,231.6475,3073.0
2022-07-29 13:05:00,248.38,248.42,248.3,248.34,2309.0,231.7315,231.7688,231.6568,231.6941,2309.0
2022-07-29 13:10:00,248.44,248.56,248.24,248.34,1996.0,231.7874,231.8994,231.6008,231.6941,1996.0
2022-07-29 13:15:00,248.4,248.5,248.28,248.3,1192.0,231.7501,231.8434,231.6382,231.6568,1192.0
2022-07-29 13:20:00,248.3,248.3,248.09,248.19,6018.0,231.6568,231.6568,231.4609,231.5542,6018.0
2022-07-29 13:25:00,248.2,248.46,248.2,248.25,3481.0,231.5635,231.8061,231.5635,231.6102,3481.0
2022-07-29 13:30:00,248.44,248.48,248.27,248.28,1730.0,231.7874,231.8248,231.6288,231.6382,1730.0
2022-07-29 13:35:00,248.38,248.56,248.29,248.56,1220.0,231.7315,231.8994,231.6475,231.8994,1220.0
2022-07-29 13:40:00,248.55,248.76,248.55,248.69,2336.0,231.8901,232.086,231.8901,232.0207,2336.0
2022-07-29 13:45:00,248.72,248.83,248.65,248.66,1659.0,232.0487,232.1513,231.9834,231.9927,1659.0
2022-07-29 13:50:00,248.58,249.21,248.58,249.21,7396.0,231.9181,232.5058,231.9181,232.5058,7396.0
2022-07-29 13:55:00,249.3,249.4,249.15,249.34,4676.0,232.5898,232.6831,232.4498,232.6271,4676.0
2022-07-29 14:00:00,249.26,249.27,249.01,249.02,617.0,232.5525,232.5618,232.3192,232.3286,617.0
2022-07-29 14:05:00,248.94,249.11,248.94,249.03,919.0,232.2539,232.4125,232.2539,232.3379,919.0
2022-07-29 14:10:00,249.0,249.04,248.96,248.98,1057.0,232.3099,232.3472,232.2726,232.2912,1057.0
2022-07-29 14:15:00,248.89,249.06,248.81,249.03,1440.0,232.2073,232.3659,232.1326,232.3379,1440.0
2022-07-29 14:20:00,248.93,248.96,248.77,248.84,1373.0,232.2446,232.2726,232.0953,232.1606,1373.0
2022-07-29 14:25:00,248.85,249.07,248.84,249.07,1357.0,232.17,232.3752,232.1606,232.3752,1357.0
2022-07-29 14:30:00,249.11,249.15,248.97,249.15,990.0,232.4125,232.4498,232.2819,232.4498,990.0
2022-07-29 14:35:00,249.15,249.16,248.99,248.99,1463.0,232.4498,232.4592,232.3006,232.3006,1463.0
2022-07-29 14:40:00,248.93,248.98,248.61,248.68,2639.0,232.2446,232.2912,231.946,232.0114,2639.0
2022-07-29 14:45:00,248.69,248.81,248.68,248.78,1325.0,232.0207,232.1326,232.0114,232.1047,1325.0
2022-07-29 14:50:00,248.42,248.82,248.42,248.73,1826.0,231.7688,232.142,231.7688,232.058,1826.0
2022-07-29 14:55:00,248.78,249.0,248.74,248.89,2989.0,232.1047,232.3099,232.0673,232.2073,2989.0
2022-07-29 15:00:00,248.94,249.06,248.87,249.0,1028.0,232.2539,232.3659,232.1886,232.3099,1028.0
2022-07-29 15:05:00,249.0,249.0,248.59,248.59,2338.0,232.3099,232.3099,231.9274,231.9274,2338.0
2022-07-29 15:10:00,248.65,248.73,248.42,248.59,6029.0,231.9834,232.058,231.7688,231.9274,6029.0
2022-07-29 15:15:00,248.63,248.63,248.28,248.44,1451.0,231.9647,231.9647,231.6382,231.7874,1451.0
2022-07-29 15:20:00,248.4,248.46,248.31,248.46,3577.0,231.7501,231.8061,231.6662,231.8061,3577.0
2022-07-29 15:25:00,248.47,248.62,248.46,248.58,2963.0,231.8154,231.9554,231.8061,231.9181,2963.0
2022-07-29 15:30:00,248.64,248.81,248.56,248.78,3454.0,231.974,232.1326,231.8994,232.1047,3454.0
2022-07-29 15:35:00,248.71,248.74,248.36,248.36,3913.0,232.0393,232.0673,231.7128,231.7128,3913.0
2022-07-29 15:40:00,248.39,248.49,248.33,248.49,5165.0,231.7408,231.8341,231.6848,231.8341,5165.0
2022-07-29 15:45:00,248.48,248.63,248.39,248.56,7408.0,231.8248,231.9647,231.7408,231.8994,7408.0
2022-07-29 15:50:00,248.58,248.58,248.28,248.29,19271.0,231.9181,231.9181,231.6382,231.6475,19271.0
2022-07-29 15:55:00,248.22,248.36,247.77,248.3,49857.0,231.5822,231.7128,231.1623,231.6568,49857.0
2022-08-01 09:30:00,247.0,247.45,245.0,245.06,18434.0,230.444,230.8638,228.578,228.634,18434.0
2022-08-01 09:35:00,245.5,246.24,245.1,245.68,7221.0,229.0445,229.7349,228.6713,229.2124,7221.0
2022-08-01 09:40:00,245.72,246.11,245.42,245.66,7761.0,229.2498,229.6136,228.9699,229.1938,7761.0
2022-08-01 09:45:00,245.74,245.92,245.41,245.65,6621.0,229.2684,229.4364,228.9605,229.1844,6621.0
2022-08-01 09:50:00,245.76,247.16,245.6,246.69,16982.0,229.2871,230.5932,229.1378,230.1547,16982.0
2022-08-01 09:55:00,246.57,246.57,246.12,246.27,5700.0,230.0428,230.0428,229.6229,229.7629,5700.0
2022-08-01 10:00:00,246.09,246.63,245.78,246.34,5994.0,229.595,230.0988,229.3057,229.8282,5994.0
2022-08-01 10:05:00,246.42,246.83,246.33,246.34,9690.0,229.9028,230.2854,229.8189,229.8282,9690.0
2022-08-01 10:10:00,246.23,246.54,246.15,246.31,6264.0,229.7256,230.0148,229.6509,229.8002,6264.0
2022-08-01 10:15:00,246.1,246.15,245.29,245.43,6145.0,229.6043,229.6509,228.8486,228.9792,6145.0
2022-08-01 10:20:00,245.22,245.44,245.12,245.17,6385.0,228.7833,228.9885,228.69,228.7366,6385.0
2022-08-01 10:25:00,245.1,245.43,244.79,244.88,5474.0,228.6713,228.9792,228.3821,228.4661,5474.0
2022-08-01 10:30:00,244.9,245.37,244.6,245.2,5209.0,228.4847,228.9232,228.2048,228.7646,5209.0
2022-08-01 10:35:00,245.39,245.43,245.05,245.39,4911.0,228.9419,228.9792,228.6247,228.9419,4911.0
2022-08-01 10:40:00,245.49,245.68,245.3,245.44,5549.0,229.0352,229.2124,228.8579,228.9885,5549.0
2022-08-01 10:45:00,245.53,245.97,245.4,245.96,6698.0,229.0725,229.483,228.9512,229.4737,6698.0
2022-08-01 10:50:00,245.75,246.95,245.73,246.81,5469.0,229.2777,230.3973,229.2591,230.2667,5469.0
2022-08-01 10:55:00,246.77,246.79,246.38,246.79,2895.0,230.2294,230.248,229.8655,230.248,2895.0
2022-08-01 11:00:00,246.77,246.93,246.57,246.67,3608.0,230.2294,230.3787,230.0428,230.1361,3608.0
2022-08-01 11:05:00,246.66,246.76,246.43,246.7,3759.0,230.1268,230.22,229.9122,230.1641,3759.0
2022-08-01 11:10:00,246.51,246.64,246.42,246.6,1300.0,229.9868,230.1081,229.9028,230.0708,1300.0
2022-08-01 11:15:00,246.53,246.53,246.01,246.26,3404.0,230.0055,230.0055,229.5203,229.7536,3404.0
2022-08-01 11:20:00,246.18,247.22,246.18,247.17,4053.0,229.6789,230.6492,229.6789,230.6026,4053.0
2022-08-01 11:25:00,247.08,247.4,247.02,247.34,3662.0,230.5186,230.8171,230.4626,230.7612,3662.0
2022-08-01 11:30:00,247.18,247.18,246.89,247.05,4141.0,230.6119,230.6119,230.3413,230.4906,4141.0
2022-08-01 11:35:00,247.07,247.24,246.89,247.24,4824.0,230.5093,230.6679,230.3413,230.6679,4824.0
2022-08-01 11:40:00,247.26,247.34,246.98,247.29,31370.0,230.6865,230.7612,230.4253,230.7145,31370.0
2022-08-01 11:45:00,247.38,247.83,247.37,247.81,3483.0,230.7985,231.2183,230.7892,231.1997,3483.0
2022-08-01 11:50:00,247.84,247.84,246.89,246.95,3760.0,231.2277,231.2277,230.3413,230.3973,3760.0
2022-08-01 11:55:00,246.97,246.97,246.62,246.88,3227.0,230.416,230.416,230.0894,230.332,3227.0
2022-08-01 12:00:00,246.93,246.99,246.56,246.64,3639.0,230.3787,230.4346,230.0335,230.1081,3639.0
2022-08-01 12:05:00,246.61,246.76,246.54,246.54,9499.0,230.0801,230.22,230.0148,230.0148,9499.0
2022-08-01 12:10:00,246.56,246.77,246.35,246.49,4070.0,230.0335,230.2294,229.8375,229.9681,4070.0
2022-08-01 12:15:00,246.59,246.59,246.42,246.44,1296.0,230.0614,230.0614,229.9028,229.9215,1296.0
2022-08-01 12:20:00,246.48,246.64,246.4,246.52,3200.0,229.9588,230.1081,229.8842,229.9961,3200.0
2022-08-01 12:25:00,246.55,246.85,246.55,246.7,5075.0,230.0241,230.304,230.0241,230.1641,5075.0
2022-08-01 12:30:00,246.64,246.77,246.63,246.65,3417.0,230.1081,230.2294,230.0988,230.1174,3417.0
2022-08-01 12:35:00,246.6,246.68,246.57,246.66,2200.0,230.0708,230.1454,230.0428,230.1268,2200.0
2022-08-01 12:40:00,246.62,246.74,246.48,246.72,2907.0,230.0894,230.2014,229.9588,230.1827,2907.0
2022-08-01 12:45:00,246.71,247.06,246.71,246.84,2543.0,230.1734,230.4999,230.1734,230.2947,2543.0
2022-08-01 12:50:00,246.92,246.97,246.75,246.97,3387.0,230.3693,230.416,230.2107,230.416,3387.0
2022-08-01 12:55:00,246.87,246.94,246.73,246.86,3785.0,230.3227,230.388,230.1921,230.3133,3785.0
2022-08-01 13:00:00,246.83,246.94,246.27,246.36,8308.0,230.2854,230.388,229.7629,229.8469,8308.0
2022-08-01 13:05:00,246.27,246.75,246.27,246.75,4925.0,229.7629,230.2107,229.7629,230.2107,4925.0
2022-08-01 13:10:00,246.64,246.84,246.47,246.84,4927.0,230.1081,230.2947,229.9495,230.2947,4927.0
2022-08-01 13:15:00,246.8,246.8,246.49,246.55,2904.0,230.2574,230.2574,229.9681,230.0241,2904.0
2022-08-01 13:20:00,246.53,246.58,246.26,246.32,5948.0,230.0055,230.0521,229.7536,229.8095,5948.0
2022-08-01 13:25:00,246.33,246.47,246.18,246.21,2956.0,229.8189,229.9495,229.6789,229.7069,2956.0
2022-08-01 13:30:00,246.22,246.31,245.9,245.92,3033.0,229.7162,229.8002,229.4177,229.4364,3033.0
2022-08-01 13:35:00,245.88,246.22,245.88,245.94,4959.0,229.399,229.7162,229.399,229.455,4959.0
2022-08-01 13:40:00,245.94,245.95,245.58,245.75,10260.0,229.455,229.4643,229.1191,229.2777,10260.0
2022-08-01 13:45:00,245.7,245.7,245.23,245.57,3493.0,229.2311,229.2311,228.7926,229.1098,3493.0
2022-08-01 13:50:00,245.69,245.73,245.56,245.64,2200.0,229.2218,229.2591,229.1005,229.1751,2200.0
2022-08-01 13:55:00,245.65,246.15,245.64,246.09,2709.0,229.1844,229.6509,229.1751,229.595,2709.0
2022-08-01 14:00:00,245.93,246.04,245.63,245.91,2552.0,229.4457,229.5483,229.1658,229.427,2552.0
2022-08-01 14:05:00,245.81,246.12,245.78,246.03,4458.0,229.3337,229.6229,229.3057,229.539,4458.0
2022-08-01 14:10:00,245.97,246.18,245.95,246.18,2800.0,229.483,229.6789,229.4643,229.6789,2800.0
2022-08-01 14:15:00,246.31,246.44,246.12,246.12,2058.0,229.8002,229.9215,229.6229,229.6229,2058.0
2022-08-01 14:20:00,246.24,246.91,246.24,246.91,5503.0,229.7349,230.36,229.7349,230.36,5503.0
2022-08-01 14:25:00,246.85,246.88,246.53,246.77,2120.0,230.304,230.332,230.0055,230.2294,2120.0
2022-08-01 14:30:00,246.77,246.87,246.69,246.78,2800.0,230.2294,230.3227,230.1547,230.2387,2800.0
2022-08-01 14:35:00,246.85,247.06,246.72,246.76,1803.0,230.304,230.4999,230.1827,230.22,1803.0
2022-08-01 14:40:00,246.8,246.89,246.52,246.52,3923.0,230.2574,230.3413,229.9961,229.9961,3923.0
2022-08-01 14:45:00,246.45,246.55,246.36,246.43,4265.0,229.9308,230.0241,229.8469,229.9122,4265.0
2022-08-01 14:50:00,246.44,246.66,246.35,246.55,6662.0,229.9215,230.1268,229.8375,230.0241,6662.0
2022-08-01 14:55:00,246.55,247.28,246.45,247.16,5577.0,230.0241,230.7052,229.9308,230.5932,5577.0
2022-08-01 15:00:00,247.11,247.18,246.94,246.99,1974.0,230.5466,230.6119,230.388,230.4346,1974.0
2022-08-01 15:05:00,246.95,247.24,246.85,247.19,3758.0,230.3973,230.6679,230.304,230.6212,3758.0
2022-08-01 15:10:00,247.15,247.25,246.93,247.25,5979.0,230.5839,230.6772,230.3787,230.6772,5979.0
2022-08-01 15:15:00,247.27,247.35,247.1,247.18,23640.0,230.6959,230.7705,230.5373,230.6119,23640.0
2022-08-01 15:20:00,247.13,247.13,246.78,246.81,17447.0,230.5652,230.5652,230.2387,230.2667,17447.0
2022-08-01 15:25:00,246.82,247.1,246.75,247.07,5365.0,230.276,230.5373,230.2107,230.5093,5365.0
2022-08-01 15:30:00,247.06,247.34,247.01,247.34,10121.0,230.4999,230.7612,230.4533,230.7612,10121.0
2022-08-01 15:35:00,247.25,247.39,247.06,247.16,6586.0,230.6772,230.8078,230.4999,230.5932,6586.0
2022-08-01 15:40:00,247.15,247.42,247.03,247.11,8003.0,230.5839,230.8358,230.4719,230.5466,8003.0
2022-08-01 15:45:00,247.09,247.62,247.08,247.56,15589.0,230.5279,231.0224,230.5186,230.9664,15589.0
2022-08-01 15:50:00,247.65,247.84,247.43,247.57,22628.0,231.0504,231.2277,230.8451,230.9758,22628.0
2022-08-01 15:55:00,247.53,247.56,247.01,247.01,65489.0,230.9384,230.9664,230.4533,230.4533,65489.0
2022-08-02 09:30:00,245.74,245.78,243.92,243.92,18363.0,229.2684,229.3057,227.5704,227.5704,18363.0
2022-08-02 09:35:00,244.21,244.38,242.28,242.81,9859.0,227.841,227.9996,226.0403,226.5348,9859.0
2022-08-02 09:40:00,243.14,243.29,242.76,243.23,4842.0,226.8427,226.9826,226.4882,226.9267,4842.0
2022-08-02 09:45:00,243.36,243.44,242.22,242.26,6876.0,227.0479,227.1226,225.9844,226.0217,6876.0
2022-08-02 09:50:00,242.19,242.71,241.81,241.87,7610.0,225.9564,226.4415,225.6018,225.6578,7610.0
2022-08-02 09:55:00,241.37,242.36,241.36,242.14,9902.0,225.1913,226.115,225.182,225.9097,9902.0
2022-08-02 10:00:00,242.19,242.19,241.6,241.6,13890.0,225.9564,225.9564,225.4059,225.4059,13890.0
2022-08-02 10:05:00,241.33,241.54,240.76,240.84,15600.0,225.154,225.3499,224.6222,224.6969,15600.0
2022-08-02 10:10:00,240.76,241.61,240.42,241.41,19610.0,224.6222,225.4152,224.305,225.2287,19610.0
2022-08-02 10:15:00,241.28,242.05,241.27,241.79,6430.0,225.1074,225.8258,225.098,225.5832,6430.0
2022-08-02 10:20:00,241.97,242.51,241.97,242.51,5096.0,225.7511,226.2549,225.7511,226.2549,5096.0
2022-08-02 10:25:00,242.62,243.33,242.62,243.08,11902.0,226.3575,227.02,226.3575,226.7867,11902.0
2022-08-02 10:30:00,243.12,243.47,243.09,243.47,10486.0,226.824,227.1506,226.796,227.1506,10486.0
2022-08-02 10:35:00,243.49,243.9,243.12,243.9,22758.0,227.1692,227.5517,226.824,227.5517,22758.0
2022-08-02 10:40:00,243.97,244.38,243.97,244.34,4378.0,227.6171,227.9996,227.6171,227.9623,4378.0
2022-08-02 10:45:00,244.52,244.53,244.1,244.44,3995.0,228.1302,228.1395,227.7383,228.0556,3995.0
2022-08-02 10:50:00,244.51,244.78,244.35,244.59,5798.0,228.1209,228.3728,227.9716,228.1955,5798.0
2022-08-02 10:55:00,244.59,244.6,244.27,244.44,10328.0,228.1955,228.2048,227.8969,228.0556,10328.0
2022-08-02 11:00:00,244.42,244.55,244.26,244.26,4083.0,228.0369,228.1582,227.8876,227.8876,4083.0
2022-08-02 11:05:00,244.28,244.32,243.88,243.98,4931.0,227.9063,227.9436,227.5331,227.6264,4931.0
2022-08-02 11:10:00,243.98,244.25,243.91,244.22,3600.0,227.6264,227.8783,227.5611,227.8503,3600.0
2022-08-02 11:15:00,244.17,244.41,244.05,244.26,5189.0,227.8037,228.0276,227.6917,227.8876,5189.0
2022-08-02 11:20:00,244.36,244.41,244.27,244.28,919.0,227.9809,228.0276,227.8969,227.9063,919.0
2022-08-02 11:25:00,244.37,244.78,244.37,244.78,3415.0,227.9902,228.3728,227.9902,228.3728,3415.0
2022-08-02 11:30:00,244.64,244.67,244.14,244.44,6716.0,228.2421,228.2701,227.7757,228.0556,6716.0
2022-08-02 11:35:00,244.41,244.5,244.37,244.44,3123.0,228.0276,228.1115,227.9902,228.0556,3123.0
2022-08-02 11:40:00,244.37,245.16,244.36,245.12,10805.0,227.9902,228.7273,227.9809,228.69,10805.0
2022-08-02 11:45:00,245.29,245.59,245.14,245.56,5263.0,228.8486,229.1285,228.7086,229.1005,5263.0
2022-08-02 11:50:00,245.5,245.86,245.5,245.86,5343.0,229.0445,229.3804,229.0445,229.3804,5343.0
2022-08-02 11:55:00,245.79,246.02,245.64,246.01,8200.0,229.3151,229.5296,229.1751,229.5203,8200.0
2022-08-02 12:00:00,246.05,246.7,246.04,246.7,5237.0,229.5576,230.1641,229.5483,230.1641,5237.0
2022-08-02 12:05:00,246.64,246.91,246.44,246.5,10464.0,230.1081,230.36,229.9215,229.9775,10464.0
2022-08-02 12:10:00,246.56,246.77,246.42,246.72,4816.0,230.0335,230.2294,229.9028,230.1827,4816.0
2022-08-02 12:15:00,246.72,246.79,246.58,246.59,3229.0,230.1827,230.248,230.0521,230.0614,3229.0
2022-08-02 12:20:00,246.54,246.65,246.29,246.45,1881.0,230.0148,230.1174,229.7816,229.9308,1881.0
2022-08-02 12:25:00,246.52,246.91,246.52,246.83,3867.0,229.9961,230.36,229.9961,230.2854,3867.0
2022-08-02 12:30:00,246.82,246.92,246.66,246.68,3141.0,230.276,230.3693,230.1268,230.1454,3141.0
2022-08-02 12:35:00,246.66,246.76,246.52,246.66,6603.0,230.1268,230.22,229.9961,230.1268,6603.0
2022-08-02 12:40:00,246.69,246.74,246.53,246.62,4780.0,230.1547,230.2014,230.0055,230.0894,4780.0
2022-08-02 12:45:00,246.62,246.75,246.56,246.68,7131.0,230.0894,230.2107,230.0335,230.1454,7131.0
2022-08-02 12:50:00,246.67,246.88,246.66,246.82,6855.0,230.1361,230.332,230.1268,230.276,6855.0
2022-08-02 12:55:00,246.8,246.84,246.69,246.72,4845.0,230.2574,230.2947,230.1547,230.1827,4845.0
2022-08-02 13:00:00,246.76,246.76,246.43,246.43,2410.0,230.22,230.22,229.9122,229.9122,2410.0
2022-08-02 13:05:00,246.19,246.45,246.19,246.45,4396.0,229.6883,229.9308,229.6883,229.9308,4396.0
2022-08-02 13:10:00,246.44,246.44,246.28,246.32,2288.0,229.9215,229.9215,229.7722,229.8095,2288.0
2022-08-02 13:15:00,246.31,246.48,246.23,246.37,3300.0,229.8002,229.9588,229.7256,229.8562,3300.0
2022-08-02 13:20:00,246.24,246.24,245.97,246.0,3025.0,229.7349,229.7349,229.483,229.511,3025.0
2022-08-02 13:25:00,245.94,245.94,245.34,245.38,6404.0,229.455,229.455,228.8952,228.9325,6404.0
2022-08-02 13:30:00,245.24,245.24,244.71,244.71,7873.0,228.8019,228.8019,228.3075,228.3075,7873.0
2022-08-02 13:35:00,244.71,244.8,244.53,244.72,5041.0,228.3075,228.3914,228.1395,228.3168,5041.0
2022-08-02 13:40:00,244.73,245.15,244.73,245.04,12240.0,228.3261,228.718,228.3261,228.6153,12240.0
2022-08-02 13:45:00,244.99,245.02,244.47,244.53,7576.0,228.5687,228.5967,228.0835,228.1395,7576.0
2022-08-02 13:50:00,244.44,244.74,244.26,244.71,4799.0,228.0556,228.3354,227.8876,228.3075,4799.0
2022-08-02 13:55:00,244.69,244.72,244.44,244.52,5265.0,228.2888,228.3168,228.0556,228.1302,5265.0
2022-08-02 14:00:00,244.55,244.74,244.35,244.68,4635.0,228.1582,228.3354,227.9716,228.2795,4635.0
2022-08-02 14:05:00,244.59,245.33,244.59,245.33,5032.0,228.1955,228.8859,228.1955,228.8859,5032.0
2022-08-02 14:10:00,245.34,245.53,245.22,245.43,3637.0,228.8952,229.0725,228.7833,228.9792,3637.0
2022-08-02 14:15:00,245.39,245.39,244.96,244.96,3336.0,228.9419,228.9419,228.5407,228.5407,3336.0
2022-08-02 14:20:00,245.0,245.23,244.95,245.14,5398.0,228.578,228.7926,228.5314,228.7086,5398.0
2022-08-02 14:25:00,245.13,245.49,245.13,245.46,5856.0,228.6993,229.0352,228.6993,229.0072,5856.0
2022-08-02 14:30:00,245.48,245.57,245.38,245.56,3605.0,229.0258,229.1098,228.9325,229.1005,3605.0
2022-08-02 14:35:00,245.54,245.54,245.23,245.37,5114.0,229.0818,229.0818,228.7926,228.9232,5114.0
2022-08-02 14:40:00,245.37,245.55,245.34,245.34,3904.0,228.9232,229.0912,228.8952,228.8952,3904.0
2022-08-02 14:45:00,245.38,245.41,245.02,245.33,3900.0,228.9325,228.9605,228.5967,228.8859,3900.0
2022-08-02 14:50:00,245.34,245.42,244.8,244.9,4086.0,228.8952,228.9699,228.3914,228.4847,4086.0
2022-08-02 14:55:00,244.82,244.84,244.62,244.77,4839.0,228.4101,228.4287,228.2235,228.3634,4839.0
2022-08-02 15:00:00,244.79,244.93,244.7,244.75,2941.0,228.3821,228.5127,228.2981,228.3448,2941.0
2022-08-02 15:05:00,244.72,244.86,244.62,244.68,4565.0,228.3168,228.4474,228.2235,228.2795,4565.0
2022-08-02 15:10:00,244.65,244.65,244.35,244.45,5739.0,228.2515,228.2515,227.9716,228.0649,5739.0
2022-08-02 15:15:00,244.42,244.42,243.93,243.96,3758.0,228.0369,228.0369,227.5797,227.6077,3758.0
2022-08-02 15:20:00,243.86,244.13,243.82,243.96,4082.0,227.5144,227.7663,227.4771,227.6077,4082.0
2022-08-02 15:25:00,244.12,244.81,244.12,244.75,3223.0,227.757,228.4008,227.757,228.3448,3223.0
2022-08-02 15:30:00,244.75,245.08,244.72,245.08,6180.0,228.3448,228.6527,228.3168,228.6527,6180.0
2022-08-02 15:35:00,245.16,245.39,245.11,245.25,6739.0,228.7273,228.9419,228.6806,228.8113,6739.0
2022-08-02 15:40:00,245.23,245.26,245.07,245.26,5059.0,228.7926,228.8206,228.6433,228.8206,5059.0
2022-08-02 15:45:00,245.21,245.23,244.96,245.02,9242.0,228.7739,228.7926,228.5407,228.5967,9242.0
2022-08-02 15:50:00,245.09,245.14,244.62,244.66,16368.0,228.662,228.7086,228.2235,228.2608,16368.0
2022-08-02 15:55:00,244.63,244.63,244.01,244.21,36336.0,228.2328,228.2328,227.6544,227.841,36336.0
2022-08-03 09:30:00,245.35,245.46,243.07,243.12,34995.0,228.9046,229.0072,226.7774,226.824,34995.0
2022-08-03 09:35:00,242.59,244.69,242.58,244.05,14511.0,226.3296,228.2888,226.3202,227.6917,14511.0
2022-08-03 09:40:00,244.04,244.05,242.95,243.27,6953.0,227.6824,227.6917,226.6654,226.964,6953.0
2022-08-03 09:45:00,243.32,244.26,243.18,244.08,5882.0,227.0106,227.8876,226.88,227.7197,5882.0
2022-08-03 09:50:00,244.05,244.63,244.01,244.54,7859.0,227.6917,228.2328,227.6544,228.1489,7859.0
2022-08-03 09:55:00,244.5,244.73,243.99,244.7,3659.0,228.1115,228.3261,227.6357,228.2981,3659.0
2022-08-03 10:00:00,244.49,244.49,243.92,243.92,7996.0,228.1022,228.1022,227.5704,227.5704,7996.0
2022-08-03 10:05:00,243.99,244.23,243.22,243.49,16339.0,227.6357,227.8596,226.9173,227.1692,16339.0
2022-08-03 10:10:00,243.57,243.82,243.11,243.11,17735.0,227.2439,227.4771,226.8147,226.8147,17735.0
2022-08-03 10:15:00,243.21,243.51,242.71,242.81,5486.0,226.908,227.1879,226.4415,226.5348,5486.0
2022-08-03 10:20:00,242.75,243.43,242.75,243.37,7672.0,226.4788,227.1133,226.4788,227.0573,7672.0
2022-08-03 10:25:00,243.31,243.32,242.67,243.05,9038.0,227.0013,227.0106,226.4042,226.7587,9038.0
2022-08-03 10:30:00,243.04,243.11,242.89,242.92,15167.0,226.7494,226.8147,226.6094,226.6374,15167.0
2022-08-03 10:35:00,242.89,242.95,242.52,242.9,8396.0,226.6094,226.6654,226.2642,226.6188,8396.0
2022-08-03 10:40:00,242.9,242.98,242.6,242.94,5525.0,226.6188,226.6934,226.3389,226.6561,5525.0
2022-08-03 10:45:00,242.94,243.02,242.69,242.75,5872.0,226.6561,226.7307,226.4229,226.4788,5872.0
2022-08-03 10:50:00,242.8,243.17,242.63,242.82,7198.0,226.5255,226.8707,226.3669,226.5441,7198.0
2022-08-03 10:55:00,242.8,242.9,242.56,242.76,7394.0,226.5255,226.6188,226.3016,226.4882,7394.0
2022-08-03 11:00:00,242.75,243.08,242.74,242.83,7538.0,226.4788,226.7867,226.4695,226.5535,7538.0
2022-08-03 11:05:00,242.84,243.09,242.83,243.0,5230.0,226.5628,226.796,226.5535,226.7121,5230.0
2022-08-03 11:10:00,243.14,243.31,242.95,243.31,8899.0,226.8427,227.0013,226.6654,227.0013,8899.0
2022-08-03 11:15:00,243.3,243.57,242.95,242.95,8625.0,226.992,227.2439,226.6654,226.6654,8625.0
2022-08-03 11:20:00,243.01,243.31,242.97,243.06,15018.0,226.7214,227.0013,226.6841,226.7681,15018.0
2022-08-03 11:25:00,242.99,243.61,242.98,243.44,22852.0,226.7027,227.2812,226.6934,227.1226,22852.0
2022-08-03 11:30:00,243.44,244.29,243.43,244.29,11844.0,227.1226,227.9156,227.1133,227.9156,11844.0
2022-08-03 11:35:00,244.14,244.21,243.72,244.16,18585.0,227.7757,227.841,227.3838,227.7943,18585.0
2022-08-03 11:40:00,244.19,244.28,243.97,244.17,6166.0,227.8223,227.9063,227.6171,227.8037,6166.0
2022-08-03 11:45:00,244.19,245.18,244.17,244.85,9888.0,227.8223,228.746,227.8037,228.4381,9888.0
2022-08-03 11:50:00,244.81,244.81,244.28,244.59,6771.0,228.4008,228.4008,227.9063,228.1955,6771.0
2022-08-03 11:55:00,244.59,245.52,244.59,245.44,10670.0,228.1955,229.0632,228.1955,228.9885,10670.0
2022-08-03 12:00:00,245.42,245.43,245.11,245.11,35283.0,228.9699,228.9792,228.6806,228.6806,35283.0
2022-08-03 12:05:00,245.11,245.3,245.08,245.11,7131.0,228.6806,228.8579,228.6527,228.6806,7131.0
2022-08-03 12:10:00,245.11,245.29,244.85,244.91,11601.0,228.6806,228.8486,228.4381,228.4941,11601.0
2022-08-03 12:15:00,244.86,245.02,244.49,244.56,9502.0,228.4474,228.5967,228.1022,228.1675,9502.0
2022-08-03 12:20:00,244.56,245.57,244.56,245.57,3184.0,228.1675,229.1098,228.1675,229.1098,3184.0
2022-08-03 12:25:00,245.49,245.75,245.19,245.2,7974.0,229.0352,229.2777,228.7553,228.7646,7974.0
2022-08-03 12:30:00,245.14,245.53,245.12,245.47,6241.0,228.7086,229.0725,228.69,229.0165,6241.0
2022-08-03 12:35:00,245.43,245.52,245.36,245.52,3900.0,228.9792,229.0632,228.9139,229.0632,3900.0
2022-08-03 12:40:00,245.57,245.69,245.53,245.69,4100.0,229.1098,229.2218,229.0725,229.2218,4100.0
2022-08-03 12:45:00,245.69,246.0,245.69,245.92,2320.0,229.2218,229.511,229.2218,229.4364,2320.0
2022-08-03 12:50:00,245.93,246.03,245.64,245.67,21098.0,229.4457,229.539,229.1751,229.2031,21098.0
2022-08-03 12:55:00,245.67,245.78,245.64,245.67,6952.0,229.2031,229.3057,229.1751,229.2031,6952.0
2022-08-03 13:00:00,245.69,245.82,245.47,245.48,11829.0,229.2218,229.3431,229.0165,229.0258,11829.0
2022-08-03 13:05:00,245.51,245.55,245.37,245.49,6100.0,229.0538,229.0912,228.9232,229.0352,6100.0
2022-08-03 13:10:00,245.49,245.77,245.33,245.33,12773.0,229.0352,229.2964,228.8859,228.8859,12773.0
2022-08-03 13:15:00,245.36,245.4,245.12,245.12,8081.0,228.9139,228.9512,228.69,228.69,8081.0
2022-08-03 13:20:00,245.11,245.32,245.0,245.2,9945.0,228.6806,228.8766,228.578,228.7646,9945.0
2022-08-03 13:25:00,245.15,246.21,245.15,246.21,2835.0,228.718,229.7069,228.718,229.7069,2835.0
2022-08-03 13:30:00,246.22,246.28,245.93,246.06,5851.0,229.7162,229.7722,229.4457,229.567,5851.0
2022-08-03 13:35:00,246.01,246.08,245.59,245.74,4673.0,229.5203,229.5856,229.1285,229.2684,4673.0
2022-08-03 13:40:00,245.66,245.97,245.49,245.49,12007.0,229.1938,229.483,229.0352,229.0352,12007.0
2022-08-03 13:45:00,245.47,245.47,244.69,244.85,14159.0,229.0165,229.0165,228.2888,228.4381,14159.0
2022-08-03 13:50:00,244.86,245.32,244.75,245.32,4618.0,228.4474,228.8766,228.3448,228.8766,4618.0
2022-08-03 13:55:00,245.43,245.58,245.23,245.58,3713.0,228.9792,229.1191,228.7926,229.1191,3713.0
2022-08-03 14:00:00,245.47,245.68,245.39,245.62,5129.0,229.0165,229.2124,228.9419,229.1565,5129.0
2022-08-03 14:05:00,245.61,245.65,245.3,245.43,5768.0,229.1471,229.1844,228.8579,228.9792,5768.0
2022-08-03 14:10:00,245.4,245.51,245.34,245.44,6444.0,228.9512,229.0538,228.8952,228.9885,6444.0
2022-08-03 14:15:00,245.45,246.08,245.45,246.08,1500.0,228.9979,229.5856,228.9979,229.5856,1500.0
2022-08-03 14:20:00,246.1,246.19,245.74,245.75,7189.0,229.6043,229.6883,229.2684,229.2777,7189.0
2022-08-03 14:25:00,245.78,245.8,245.62,245.78,4554.0,229.3057,229.3244,229.1565,229.3057,4554.0
2022-08-03 14:30:00,245.79,245.87,245.71,245.77,5030.0,229.3151,229.3897,229.2404,229.2964,5030.0
2022-08-03 14:35:00,245.73,245.75,245.65,245.69,4385.0,229.2591,229.2777,229.1844,229.2218,4385.0
2022-08-03 14:40:00,245.7,245.75,245.49,245.59,4302.0,229.2311,229.2777,229.0352,229.1285,4302.0
2022-08-03 14:45:00,245.59,245.86,245.49,245.86,3282.0,229.1285,229.3804,229.0352,229.3804,3282.0
2022-08-03 14:50:00,245.77,245.79,245.54,245.64,3900.0,229.2964,229.3151,229.0818,229.1751,3900.0
2022-08-03 14:55:00,245.63,245.92,245.62,245.74,5632.0,229.1658,229.4364,229.1565,229.2684,5632.0
2022-08-03 15:00:00,245.74,245.74,245.61,245.72,2385.0,229.2684,229.2684,229.1471,229.2498,2385.0
2022-08-03 15:05:00,245.7,245.75,245.56,245.65,3758.0,229.2311,229.2777,229.1005,229.1844,3758.0
2022-08-03 15:10:00,245.61,245.83,245.58,245.83,6518.0,229.1471,229.3524,229.1191,229.3524,6518.0
2022-08-03 15:15:00,245.82,246.13,245.82,245.86,3600.0,229.3431,229.6323,229.3431,229.3804,3600.0
2022-08-03 15:20:00,245.86,245.88,245.7,245.74,3701.0,229.3804,229.399,229.2311,229.2684,3701.0
2022-08-03 15:25:00,245.75,245.98,245.72,245.92,3186.0,229.2777,229.4923,229.2498,229.4364,3186.0
2022-08-03 15:30:00,245.91,245.97,245.85,245.93,7299.0,229.427,229.483,229.371,229.4457,7299.0
2022-08-03 15:35:00,245.96,246.13,245.83,245.89,7178.0,229.4737,229.6323,229.3524,229.4084,7178.0
2022-08-03 15:40:00,245.92,245.93,245.69,245.83,9230.0,229.4364,229.4457,229.2218,229.3524,9230.0
2022-08-03 15:45:00,245.81,245.81,245.57,245.7,15947.0,229.3337,229.3337,229.1098,229.2311,15947.0
2022-08-03 15:50:00,245.75,246.1,245.75,245.98,23543.0,229.2777,229.6043,229.2777,229.4923,23543.0
2022-08-03 15:55:00,245.99,246.0,245.52,245.63,51257.0,229.5017,229.511,229.0632,229.1658,51257.0
2022-08-04 09:30:00,248.1,256.45,248.1,254.92,54570.0,231.4702,239.2605,231.4702,237.8331,54570.0
2022-08-04 09:35:00,253.55,255.34,253.28,254.26,16844.0,236.5549,238.2249,236.303,237.2173,16844.0
2022-08-04 09:40:00,254.48,255.32,252.48,252.82,18926.0,237.4226,238.2063,235.5566,235.8739,18926.0
2022-08-04 09:45:00,252.82,253.04,250.14,251.04,15264.0,235.8739,236.0791,233.3735,234.2132,15264.0
2022-08-04 09:50:00,250.58,253.86,249.96,253.74,27008.0,233.784,236.8441,233.2056,236.7322,27008.0
2022-08-04 09:55:00,253.75,254.93,253.01,254.64,6137.0,236.7415,237.8424,236.0511,237.5719,6137.0
2022-08-04 10:00:00,254.69,254.84,254.05,254.17,14690.0,237.6185,237.7585,237.0214,237.1334,14690.0
2022-08-04 10:05:00,254.12,255.46,254.12,255.02,6853.0,237.0867,238.3369,237.0867,237.9264,6853.0
2022-08-04 10:10:00,255.37,255.61,255.08,255.31,11111.0,238.2529,238.4768,237.9824,238.197,11111.0
2022-08-04 10:15:00,255.07,256.88,255.07,256.83,17051.0,237.973,239.6617,237.973,239.6151,17051.0
2022-08-04 10:20:00,256.77,257.51,255.97,257.23,13809.0,239.5591,240.2495,238.8127,239.9883,13809.0
2022-08-04 10:25:00,257.01,258.0,256.17,256.52,9447.0,239.783,240.7066,238.9993,239.3258,9447.0
2022-08-04 10:30:00,256.44,256.57,255.32,255.61,11025.0,239.2512,239.3725,238.2063,238.4768,11025.0
2022-08-04 10:35:00,255.67,256.3,255.37,256.29,13737.0,238.5328,239.1206,238.2529,239.1113,13737.0
2022-08-04 10:40:00,256.28,256.71,255.95,256.71,5033.0,239.1019,239.5031,238.7941,239.5031,5033.0
2022-08-04 10:45:00,256.64,257.94,256.47,257.76,6633.0,239.4378,240.6507,239.2792,240.4827,6633.0
2022-08-04 10:50:00,257.71,258.4,257.4,257.7,10692.0,240.4361,241.0798,240.1469,240.4268,10692.0
2022-08-04 10:55:00,257.87,258.79,257.79,258.26,9181.0,240.5854,241.4437,240.5107,240.9492,9181.0
2022-08-04 11:00:00,258.36,258.93,258.19,258.36,9626.0,241.0425,241.5743,240.8839,241.0425,9626.0
2022-08-04 11:05:00,258.34,259.11,258.33,258.75,6133.0,241.0239,241.7422,241.0145,241.4064,6133.0
2022-08-04 11:10:00,258.64,259.18,258.61,259.18,6230.0,241.3037,241.8076,241.2758,241.8076,6230.0
2022-08-04 11:15:00,259.08,259.53,258.86,259.51,7358.0,241.7143,242.1341,241.509,242.1154,7358.0
2022-08-04 11:20:00,259.78,260.17,259.46,259.49,13556.0,242.3673,242.7312,242.0688,242.0968,13556.0
2022-08-04 11:25:00,259.39,259.76,259.28,259.44,5753.0,242.0035,242.3487,241.9009,242.0501,5753.0
2022-08-04 11:30:00,259.54,259.6,257.26,257.32,15998.0,242.1434,242.1994,240.0162,240.0722,15998.0
2022-08-04 11:35:00,257.38,257.53,256.3,256.42,16823.0,240.1282,240.2682,239.1206,239.2326,16823.0
2022-08-04 11:40:00,256.51,257.5,256.51,257.31,7886.0,239.3165,240.2402,239.3165,240.0629,7886.0
2022-08-04 11:45:00,257.21,257.42,256.29,256.69,16612.0,239.9696,240.1655,239.1113,239.4845,16612.0
2022-08-04 11:50:00,256.69,257.53,256.51,257.47,7656.0,239.4845,240.2682,239.3165,240.2122,7656.0
2022-08-04 11:55:00,257.53,257.62,256.37,256.7,11747.0,240.2682,240.3521,239.1859,239.4938,11747.0
2022-08-04 12:00:00,256.72,256.72,255.54,255.54,13685.0,239.5124,239.5124,238.4115,238.4115,13685.0
2022-08-04 12:05:00,255.76,256.85,255.72,256.85,4487.0,238.6168,239.6337,238.5795,239.6337,4487.0
2022-08-04 12:10:00,257.15,257.17,256.39,256.41,5916.0,239.9136,239.9323,239.2046,239.2232,5916.0
2022-08-04 12:15:00,256.34,257.12,256.27,257.11,4444.0,239.1579,239.8856,239.0926,239.8763,4444.0
2022-08-04 12:20:00,257.0,257.63,256.69,256.85,7769.0,239.7737,240.3614,239.4845,239.6337,7769.0
2022-08-04 12:25:00,256.94,257.69,256.91,257.69,5546.0,239.7177,240.4174,239.6897,240.4174,5546.0
2022-08-04 12:30:00,257.69,257.93,257.16,257.2,4553.0,240.4174,240.6413,239.923,239.9603,4553.0
2022-08-04 12:35:00,257.18,257.28,256.79,257.28,6719.0,239.9416,240.0349,239.5778,240.0349,6719.0
2022-08-04 12:40:00,257.2,257.46,257.03,257.19,2541.0,239.9603,240.2028,239.8017,239.9509,2541.0
2022-08-04 12:45:00,257.34,257.38,256.7,256.82,3300.0,240.0909,240.1282,239.4938,239.6057,3300.0
2022-08-04 12:50:00,256.95,257.03,256.3,256.71,8039.0,239.727,239.8017,239.1206,239.5031,8039.0
2022-08-04 12:55:00,256.72,256.78,256.33,256.56,3550.0,239.5124,239.5684,239.1486,239.3632,3550.0
2022-08-04 13:00:00,256.45,256.58,256.31,256.44,2823.0,239.2605,239.3818,239.1299,239.2512,2823.0
2022-08-04 13:05:00,256.32,256.72,256.26,256.4,3642.0,239.1393,239.5124,239.0833,239.2139,3642.0
2022-08-04 13:10:00,256.26,256.32,255.49,255.62,4696.0,239.0833,239.1393,238.3649,238.4862,4696.0
2022-08-04 13:15:00,255.82,256.18,255.46,256.07,7451.0,238.6728,239.0086,238.3369,238.906,7451.0
2022-08-04 13:20:00,256.08,256.72,255.97,256.56,5413.0,238.9153,239.5124,238.8127,239.3632,5413.0
2022-08-04 13:25:00,256.56,256.92,256.46,256.73,3677.0,239.3632,239.699,239.2699,239.5218,3677.0
2022-08-04 13:30:00,256.75,257.41,256.64,257.32,3119.0,239.5404,240.1562,239.4378,240.0722,3119.0
2022-08-04 13:35:00,257.5,257.77,257.27,257.49,4603.0,240.2402,240.4921,240.0256,240.2308,4603.0
2022-08-04 13:40:00,257.6,257.72,257.34,257.65,5820.0,240.3335,240.4454,240.0909,240.3801,5820.0
2022-08-04 13:45:00,257.55,257.56,257.22,257.53,4603.0,240.2868,240.2961,239.9789,240.2682,4603.0
2022-08-04 13:50:00,257.44,257.47,257.12,257.24,3517.0,240.1842,240.2122,239.8856,239.9976,3517.0
2022-08-04 13:55:00,257.29,257.49,256.98,257.49,7338.0,240.0442,240.2308,239.755,240.2308,7338.0
2022-08-04 14:00:00,257.45,258.58,257.44,258.42,13639.0,240.1935,241.2478,240.1842,241.0985,13639.0
2022-08-04 14:05:00,258.39,258.48,258.08,258.08,7421.0,241.0705,241.1545,240.7813,240.7813,7421.0
2022-08-04 14:10:00,258.0,258.15,257.68,258.06,4812.0,240.7066,240.8466,240.4081,240.7626,4812.0
2022-08-04 14:15:00,258.17,258.43,258.08,258.31,4914.0,240.8653,241.1078,240.7813,240.9959,4914.0
2022-08-04 14:20:00,258.42,258.61,258.37,258.61,3711.0,241.0985,241.2758,241.0518,241.2758,3711.0
2022-08-04 14:25:00,258.55,258.81,258.48,258.48,6363.0,241.2198,241.4624,241.1545,241.1545,6363.0
2022-08-04 14:30:00,258.58,258.78,258.51,258.72,4388.0,241.2478,241.4344,241.1825,241.3784,4388.0
2022-08-04 14:35:00,258.66,258.67,258.27,258.41,5441.0,241.3224,241.3317,240.9585,241.0892,5441.0
2022-08-04 14:40:00,258.38,258.4,258.07,258.39,3460.0,241.0612,241.0798,240.772,241.0705,3460.0
2022-08-04 14:45:00,258.43,258.43,258.06,258.24,5710.0,241.1078,241.1078,240.7626,240.9306,5710.0
2022-08-04 14:50:00,258.24,258.37,258.14,258.35,4132.0,240.9306,241.0518,240.8373,241.0332,4132.0
2022-08-04 14:55:00,258.39,258.58,258.31,258.45,4900.0,241.0705,241.2478,240.9959,241.1265,4900.0
2022-08-04 15:00:00,258.38,258.48,258.3,258.48,2730.0,241.0612,241.1545,240.9865,241.1545,2730.0
2022-08-04 15:05:00,258.46,258.93,258.46,258.89,8519.0,241.1358,241.5743,241.1358,241.537,8519.0
2022-08-04 15:10:00,258.89,259.21,258.89,259.16,7106.0,241.537,241.8355,241.537,241.7889,7106.0
2022-08-04 15:15:00,259.24,259.43,259.08,259.19,9453.0,241.8635,242.0408,241.7143,241.8169,9453.0
2022-08-04 15:20:00,259.17,259.34,258.94,259.18,6800.0,241.7982,241.9568,241.5836,241.8076,6800.0
2022-08-04 15:25:00,259.19,259.2,258.82,259.02,6734.0,241.8169,241.8262,241.4717,241.6583,6734.0
2022-08-04 15:30:00,259.01,259.03,258.31,258.46,15456.0,241.6489,241.6676,240.9959,241.1358,15456.0
2022-08-04 15:35:00,258.57,258.63,258.2,258.36,14809.0,241.2384,241.2944,240.8932,241.0425,14809.0
2022-08-04 15:40:00,258.36,258.41,257.74,257.86,23091.0,241.0425,241.0892,240.4641,240.576,23091.0
2022-08-04 15:45:00,257.87,257.99,257.68,257.75,22666.0,240.5854,240.6973,240.4081,240.4734,22666.0
2022-08-04 15:50:00,257.75,258.0,257.07,257.27,38359.0,240.4734,240.7066,239.839,240.0256,38359.0
2022-08-04 15:55:00,257.25,257.73,257.05,257.73,99344.0,240.0069,240.4547,239.8203,240.4547,99344.0
2022-08-05 09:30:00,256.72,257.5,256.16,257.19,31700.0,239.5124,240.2402,238.99,239.9509,31700.0
2022-08-05 09:35:00,257.43,257.73,257.31,257.55,4518.0,240.1749,240.4547,240.0629,240.2868,4518.0
2022-08-05 09:40:00,257.56,257.69,257.49,257.49,1289.0,240.2961,240.4174,240.2308,240.2308,1289.0
2022-08-05 09:45:00,257.48,257.48,256.59,257.33,7198.0,240.2215,240.2215,239.3912,240.0816,7198.0
2022-08-05 09:50:00,257.57,258.08,257.33,258.08,5370.0,240.3055,240.7813,240.0816,240.7813,5370.0
2022-08-05 09:55:00,258.05,258.87,257.95,258.87,5075.0,240.7533,241.5183,240.66,241.5183,5075.0
2022-08-05 10:00:00,259.12,260.0,259.12,259.94,8389.0,241.7516,242.5726,241.7516,242.5166,8389.0
2022-08-05 10:05:00,259.99,261.23,259.79,261.22,12483.0,242.5633,243.7201,242.3767,243.7108,12483.0
2022-08-05 10:10:00,261.17,262.66,261.0,261.88,17548.0,243.6642,245.0543,243.5056,244.3266,17548.0
2022-08-05 10:15:00,262.02,262.77,261.93,262.65,8309.0,244.4572,245.1569,244.3732,245.045,8309.0
2022-08-05 10:20:00,262.69,262.93,261.97,262.16,11532.0,245.0823,245.3062,244.4105,244.5878,11532.0
2022-08-05 10:25:00,261.84,262.16,261.33,261.44,10652.0,244.2893,244.5878,243.8134,243.9161,10652.0
2022-08-05 10:30:00,261.45,261.48,259.96,259.96,7753.0,243.9254,243.9534,242.5353,242.5353,7753.0
2022-08-05 10:35:00,259.95,259.95,258.93,259.13,7716.0,242.5259,242.5259,241.5743,241.7609,7716.0
2022-08-05 10:40:00,259.17,259.76,259.0,259.65,13102.0,241.7982,242.3487,241.6396,242.2461,13102.0
2022-08-05 10:45:00,259.94,260.43,259.38,259.38,10399.0,242.5166,242.9738,241.9941,241.9941,10399.0
2022-08-05 10:50:00,259.21,259.63,258.62,259.5,7648.0,241.8355,242.2274,241.2851,242.1061,7648.0
2022-08-05 10:55:00,259.82,259.95,259.49,259.77,5988.0,242.4047,242.5259,242.0968,242.358,5988.0
2022-08-05 11:00:00,259.68,259.77,259.31,259.44,6923.0,242.274,242.358,241.9288,242.0501,6923.0
2022-08-05 11:05:00,259.44,259.74,259.31,259.47,6679.0,242.0501,242.33,241.9288,242.0781,6679.0
2022-08-05 11:10:00,259.45,259.66,259.42,259.51,3102.0,242.0595,242.2554,242.0315,242.1154,3102.0
2022-08-05 11:15:00,259.58,259.68,259.4,259.41,5720.0,242.1807,242.274,242.0128,242.0221,5720.0
2022-08-05 11:20:00,259.16,259.19,258.75,258.8,4927.0,241.7889,241.8169,241.4064,241.453,4927.0
2022-08-05 11:25:00,258.63,259.19,258.61,258.82,21784.0,241.2944,241.8169,241.2758,241.4717,21784.0
2022-08-05 11:30:00,258.8,259.63,258.71,259.36,18485.0,241.453,242.2274,241.3691,241.9755,18485.0
2022-08-05 11:35:00,259.5,259.74,259.36,259.73,5401.0,242.1061,242.33,241.9755,242.3207,5401.0
2022-08-05 11:40:00,259.7,259.96,259.51,259.88,4484.0,242.2927,242.5353,242.1154,242.4606,4484.0
2022-08-05 11:45:00,259.91,259.98,259.63,259.87,6270.0,242.4886,242.5539,242.2274,242.4513,6270.0
2022-08-05 11:50:00,259.87,260.51,259.87,260.33,4939.0,242.4513,243.0484,242.4513,242.8805,4939.0
2022-08-05 11:55:00,260.43,260.5,260.09,260.4,5070.0,242.9738,243.0391,242.6566,242.9458,5070.0
2022-08-05 12:00:00,260.43,260.65,260.33,260.6,3175.0,242.9738,243.179,242.8805,243.1324,3175.0
2022-08-05 12:05:00,260.66,260.98,260.66,260.96,4145.0,243.1884,243.4869,243.1884,243.4682,4145.0
2022-08-05 12:10:00,260.95,261.14,260.91,261.05,5886.0,243.4589,243.6362,243.4216,243.5522,5886.0
2022-08-05 12:15:00,260.99,261.25,260.96,260.96,14919.0,243.4962,243.7388,243.4682,243.4682,14919.0
2022-08-05 12:20:00,260.89,261.01,260.68,260.73,5481.0,243.4029,243.5149,243.207,243.2537,5481.0
2022-08-05 12:25:00,260.81,261.01,260.3,260.43,3601.0,243.3283,243.5149,242.8525,242.9738,3601.0
2022-08-05 12:30:00,260.18,260.4,260.01,260.3,3616.0,242.7405,242.9458,242.5819,242.8525,3616.0
2022-08-05 12:35:00,260.31,260.63,260.26,260.49,5044.0,242.8618,243.1604,242.8152,243.0297,5044.0
2022-08-05 12:40:00,260.53,260.7,260.4,260.61,3471.0,243.0671,243.2257,242.9458,243.1417,3471.0
2022-08-05 12:45:00,260.7,260.77,260.21,260.34,8304.0,243.2257,243.291,242.7685,242.8898,8304.0
2022-08-05 12:50:00,260.39,260.47,259.95,260.02,3000.0,242.9364,243.0111,242.5259,242.5912,3000.0
2022-08-05 12:55:00,259.96,260.45,259.94,260.38,5301.0,242.5353,242.9924,242.5166,242.9271,5301.0
2022-08-05 13:00:00,260.47,260.82,260.47,260.82,5277.0,243.0111,243.3376,243.0111,243.3376,5277.0
2022-08-05 13:05:00,260.88,260.88,260.65,260.68,3803.0,243.3936,243.3936,243.179,243.207,3803.0
2022-08-05 13:10:00,260.69,260.93,260.68,260.81,1840.0,243.2163,243.4403,243.207,243.3283,1840.0
2022-08-05 13:15:00,260.83,260.91,260.79,260.79,3516.0,243.347,243.4216,243.3096,243.3096,3516.0
2022-08-05 13:20:00,260.78,261.18,260.69,261.18,4674.0,243.3003,243.6735,243.2163,243.6735,4674.0
2022-08-05 13:25:00,261.07,261.2,260.99,261.03,1000.0,243.5709,243.6922,243.4962,243.5336,1000.0
2022-08-05 13:30:00,261.04,261.26,260.99,261.25,3261.0,243.5429,243.7481,243.4962,243.7388,3261.0
2022-08-05 13:35:00,261.2,261.42,261.19,261.4,1912.0,243.6922,243.8974,243.6828,243.8788,1912.0
2022-08-05 13:40:00,261.42,261.64,261.3,261.54,4568.0,243.8974,244.1027,243.7855,244.0094,4568.0
2022-08-05 13:45:00,261.53,261.6,261.41,261.43,3019.0,244.0,244.0653,243.8881,243.9067,3019.0
2022-08-05 13:50:00,261.45,261.61,261.39,261.61,3841.0,243.9254,244.0747,243.8694,244.0747,3841.0
2022-08-05 13:55:00,261.59,261.59,261.18,261.35,4160.0,244.056,244.056,243.6735,243.8321,4160.0
2022-08-05 14:00:00,261.39,261.6,261.34,261.6,2890.0,243.8694,244.0653,243.8228,244.0653,2890.0
2022-08-05 14:05:00,261.53,261.95,261.51,261.95,4030.0,244.0,244.3919,243.9814,244.3919,4030.0
2022-08-05 14:10:00,261.98,262.0,261.49,261.5,2823.0,244.4199,244.4385,243.9627,243.972,2823.0
2022-08-05 14:15:00,261.45,261.69,261.45,261.69,2717.0,243.9254,244.1493,243.9254,244.1493,2717.0
2022-08-05 14:20:00,261.64,261.98,261.64,261.93,2455.0,244.1027,244.4199,244.1027,244.3732,2455.0
2022-08-05 14:25:00,262.02,262.02,261.5,261.5,2053.0,244.4572,244.4572,243.972,243.972,2053.0
2022-08-05 14:30:00,261.49,261.91,261.49,261.72,4947.0,243.9627,244.3546,243.9627,244.1773,4947.0
2022-08-05 14:35:00,261.66,261.71,261.59,261.66,800.0,244.1213,244.168,244.056,244.1213,800.0
2022-08-05 14:40:00,261.55,261.64,261.47,261.56,4363.0,244.0187,244.1027,243.9441,244.028,4363.0
2022-08-05 14:45:00,261.55,261.71,261.51,261.61,5103.0,244.0187,244.168,243.9814,244.0747,5103.0
2022-08-05 14:50:00,261.63,262.09,261.58,262.09,9239.0,244.0933,244.5225,244.0467,244.5225,9239.0
2022-08-05 14:55:00,261.99,262.01,261.67,261.94,3811.0,244.4292,244.4479,244.1307,244.3826,3811.0
2022-08-05 15:00:00,261.99,262.1,261.94,262.05,4653.0,244.4292,244.5318,244.3826,244.4852,4653.0
2022-08-05 15:05:00,262.11,262.11,261.9,261.98,6800.0,244.5412,244.5412,244.3452,244.4199,6800.0
2022-08-05 15:10:00,262.0,262.22,261.96,262.15,6613.0,244.4385,244.6438,244.4012,244.5785,6613.0
2022-08-05 15:15:00,262.24,262.4,262.21,262.37,2484.0,244.6624,244.8117,244.6345,244.7837,2484.0
2022-08-05 15:20:00,262.38,262.49,262.15,262.24,10129.0,244.7931,244.8957,244.5785,244.6624,10129.0
2022-08-05 15:25:00,262.3,262.3,262.19,262.29,5454.0,244.7184,244.7184,244.6158,244.7091,5454.0
2022-08-05 15:30:00,262.27,262.37,262.2,262.28,8337.0,244.6904,244.7837,244.6251,244.6998,8337.0
2022-08-05 15:35:00,262.25,262.37,262.22,262.27,11539.0,244.6718,244.7837,244.6438,244.6904,11539.0
2022-08-05 15:40:00,262.26,262.33,262.22,262.33,13175.0,244.6811,244.7464,244.6438,244.7464,13175.0
2022-08-05 15:45:00,262.29,262.47,262.23,262.47,15506.0,244.7091,244.877,244.6531,244.877,15506.0
2022-08-05 15:50:00,262.49,262.85,262.47,262.84,34476.0,244.8957,245.2316,244.877,245.2222,34476.0
2022-08-05 15:55:00,262.85,262.94,262.38,262.79,108743.0,245.2316,245.3155,244.7931,245.1756,108743.0
2022-08-08 09:30:00,264.0,265.91,263.7,264.12,32650.0,246.3045,248.0865,246.0246,246.4164,32650.0
2022-08-08 09:35:00,264.35,264.39,262.84,263.48,14580.0,246.631,246.6683,245.2222,245.8193,14580.0
2022-08-08 09:40:00,263.68,264.34,263.67,264.24,7196.0,246.0059,246.6217,245.9966,246.5284,7196.0
2022-08-08 09:45:00,264.13,265.24,263.8,265.09,10351.0,246.4258,247.4614,246.1179,247.3214,10351.0
2022-08-08 09:50:00,265.09,265.51,264.32,265.01,8301.0,247.3214,247.7133,246.603,247.2468,8301.0
2022-08-08 09:55:00,264.98,265.01,264.3,264.4,9925.0,247.2188,247.2468,246.5844,246.6777,9925.0
2022-08-08 10:00:00,264.4,265.38,264.27,265.33,16174.0,246.6777,247.592,246.5564,247.5453,16174.0
2022-08-08 10:05:00,265.38,265.58,264.53,264.9,17015.0,247.592,247.7786,246.799,247.1442,17015.0
2022-08-08 10:10:00,264.97,265.66,264.67,265.44,10345.0,247.2095,247.8532,246.9296,247.648,10345.0
2022-08-08 10:15:00,265.46,266.18,265.46,265.97,11828.0,247.6666,248.3384,247.6666,248.1424,11828.0
2022-08-08 10:20:00,265.97,266.45,265.27,265.27,11990.0,248.1424,248.5903,247.4894,247.4894,11990.0
2022-08-08 10:25:00,265.23,265.46,264.97,265.23,6559.0,247.452,247.6666,247.2095,247.452,6559.0
2022-08-08 10:30:00,265.25,265.29,264.83,264.84,5400.0,247.4707,247.508,247.0788,247.0882,5400.0
2022-08-08 10:35:00,264.84,264.97,264.08,264.36,8903.0,247.0882,247.2095,246.3791,246.6403,8903.0
2022-08-08 10:40:00,264.27,264.51,264.19,264.35,4630.0,246.5564,246.7803,246.4817,246.631,4630.0
2022-08-08 10:45:00,264.2,265.0,264.18,264.32,10641.0,246.4911,247.2374,246.4724,246.603,10641.0
2022-08-08 10:50:00,264.32,264.32,263.84,263.95,2365.0,246.603,246.603,246.1552,246.2578,2365.0
2022-08-08 10:55:00,264.0,264.6,264.0,264.45,7607.0,246.3045,246.8643,246.3045,246.7243,7607.0
2022-08-08 11:00:00,264.45,264.98,264.45,264.69,7675.0,246.7243,247.2188,246.7243,246.9482,7675.0
2022-08-08 11:05:00,264.88,264.88,264.13,264.24,7455.0,247.1255,247.1255,246.4258,246.5284,7455.0
2022-08-08 11:10:00,264.19,264.2,263.8,263.81,4955.0,246.4817,246.4911,246.1179,246.1272,4955.0
2022-08-08 11:15:00,263.63,263.63,263.14,263.45,10356.0,245.9593,245.9593,245.5021,245.7913,10356.0
2022-08-08 11:20:00,263.56,263.66,263.36,263.51,4869.0,245.894,245.9873,245.7074,245.8473,4869.0
2022-08-08 11:25:00,263.46,263.69,263.42,263.63,7956.0,245.8007,246.0153,245.7634,245.9593,7956.0
2022-08-08 11:30:00,263.52,263.71,263.39,263.71,10024.0,245.8566,246.0339,245.7354,246.0339,10024.0
2022-08-08 11:35:00,263.65,263.69,262.73,262.94,16181.0,245.9779,246.0153,245.1196,245.3155,16181.0
2022-08-08 11:40:00,262.94,262.94,262.0,262.13,5891.0,245.3155,245.3155,244.4385,244.5598,5891.0
2022-08-08 11:45:00,262.28,262.64,262.14,262.6,3508.0,244.6998,245.0356,244.5691,244.9983,3508.0
2022-08-08 11:50:00,262.64,264.06,262.64,264.06,11516.0,245.0356,246.3605,245.0356,246.3605,11516.0
2022-08-08 11:55:00,263.98,264.25,263.55,263.55,25491.0,246.2858,246.5377,245.8846,245.8846,25491.0
2022-08-08 12:00:00,263.46,263.72,263.12,263.23,5870.0,245.8007,246.0432,245.4835,245.5861,5870.0
2022-08-08 12:05:00,263.12,263.42,262.43,262.49,5225.0,245.4835,245.7634,244.8397,244.8957,5225.0
2022-08-08 12:10:00,262.67,262.69,261.82,262.5,10966.0,245.0636,245.0823,244.2706,244.905,10966.0
2022-08-08 12:15:00,262.5,262.8,262.04,262.3,9307.0,244.905,245.1849,244.4759,244.7184,9307.0
2022-08-08 12:20:00,262.21,262.67,262.15,262.5,6090.0,244.6345,245.0636,244.5785,244.905,6090.0
2022-08-08 12:25:00,262.5,262.64,262.23,262.36,5064.0,244.905,245.0356,244.6531,244.7744,5064.0
2022-08-08 12:30:00,262.21,262.44,262.15,262.19,3862.0,244.6345,244.849,244.5785,244.6158,3862.0
2022-08-08 12:35:00,262.25,262.59,262.12,262.46,3554.0,244.6718,244.989,244.5505,244.8677,3554.0
2022-08-08 12:40:00,262.47,262.95,262.47,262.95,5420.0,244.877,245.3249,244.877,245.3249,5420.0
2022-08-08 12:45:00,262.97,263.11,262.88,263.05,3234.0,245.3435,245.4741,245.2595,245.4182,3234.0
2022-08-08 12:50:00,263.08,263.29,262.97,263.24,4419.0,245.4461,245.6421,245.3435,245.5954,4419.0
2022-08-08 12:55:00,263.0,263.05,262.82,263.05,1393.0,245.3715,245.4182,245.2036,245.4182,1393.0
2022-08-08 13:00:00,262.94,262.94,262.5,262.5,3800.0,245.3155,245.3155,244.905,244.905,3800.0
2022-08-08 13:05:00,262.46,263.08,262.46,263.08,2515.0,244.8677,245.4461,244.8677,245.4461,2515.0
2022-08-08 13:10:00,263.02,263.04,262.81,262.97,2660.0,245.3902,245.4088,245.1942,245.3435,2660.0
2022-08-08 13:15:00,263.01,263.41,262.98,263.4,3366.0,245.3808,245.754,245.3528,245.7447,3366.0
2022-08-08 13:20:00,263.49,263.54,263.01,263.38,3107.0,245.8287,245.8753,245.3808,245.726,3107.0
2022-08-08 13:25:00,263.27,263.27,262.73,262.74,1861.0,245.6234,245.6234,245.1196,245.1289,1861.0
2022-08-08 13:30:00,262.79,262.8,262.61,262.62,1231.0,245.1756,245.1849,245.0076,245.017,1231.0
2022-08-08 13:35:00,262.72,262.72,262.44,262.44,1321.0,245.1103,245.1103,244.849,244.849,1321.0
2022-08-08 13:40:00,262.46,262.87,262.33,262.75,2607.0,244.8677,245.2502,244.7464,245.1383,2607.0
2022-08-08 13:45:00,262.71,262.87,262.67,262.82,3417.0,245.1009,245.2502,245.0636,245.2036,3417.0
2022-08-08 13:50:00,262.76,263.0,262.76,262.92,2067.0,245.1476,245.3715,245.1476,245.2969,2067.0
2022-08-08 13:55:00,262.92,263.03,262.88,262.88,2392.0,245.2969,245.3995,245.2595,245.2595,2392.0
2022-08-08 14:00:00,262.93,262.93,262.1,262.1,4203.0,245.3062,245.3062,244.5318,244.5318,4203.0
2022-08-08 14:05:00,262.0,262.67,261.92,262.32,1935.0,244.4385,245.0636,244.3639,244.7371,1935.0
2022-08-08 14:10:00,262.19,262.28,261.8,261.89,1970.0,244.6158,244.6998,244.2519,244.3359,1970.0
2022-08-08 14:15:00,261.93,262.02,261.6,261.93,2810.0,244.3732,244.4572,244.0653,244.3732,2810.0
2022-08-08 14:20:00,261.84,261.99,261.82,261.83,4373.0,244.2893,244.4292,244.2706,244.2799,4373.0
2022-08-08 14:25:00,261.84,262.15,261.83,262.15,5936.0,244.2893,244.5785,244.2799,244.5785,5936.0
2022-08-08 14:30:00,262.01,262.29,262.01,262.12,2829.0,244.4479,244.7091,244.4479,244.5505,2829.0
2022-08-08 14:35:00,262.12,262.23,261.89,262.1,4949.0,244.5505,244.6531,244.3359,244.5318,4949.0
2022-08-08 14:40:00,262.16,262.51,262.16,262.48,2537.0,244.5878,244.9143,244.5878,244.8864,2537.0
2022-08-08 14:45:00,262.62,262.66,262.42,262.5,6327.0,245.017,245.0543,244.8304,244.905,6327.0
2022-08-08 14:50:00,262.46,262.71,262.42,262.56,5401.0,244.8677,245.1009,244.8304,244.961,5401.0
2022-08-08 14:55:00,262.58,262.99,262.58,262.88,11891.0,244.9797,245.3622,244.9797,245.2595,11891.0
2022-08-08 15:00:00,262.88,262.96,262.62,262.63,7440.0,245.2595,245.3342,245.017,245.0263,7440.0
2022-08-08 15:05:00,262.63,262.79,262.2,262.2,20650.0,245.0263,245.1756,244.6251,244.6251,20650.0
2022-08-08 15:10:00,262.24,262.27,262.07,262.18,5243.0,244.6624,244.6904,244.5038,244.6065,5243.0
2022-08-08 15:15:00,262.2,262.38,262.04,262.37,14879.0,244.6251,244.7931,244.4759,244.7837,14879.0
2022-08-08 15:20:00,262.39,262.68,262.39,262.46,3662.0,244.8024,245.073,244.8024,244.8677,3662.0
2022-08-08 15:25:00,262.48,262.67,262.44,262.49,3671.0,244.8864,245.0636,244.849,244.8957,3671.0
2022-08-08 15:30:00,262.45,262.7,262.3,262.65,4152.0,244.8584,245.0916,244.7184,245.045,4152.0
2022-08-08 15:35:00,262.7,262.72,262.32,262.32,5260.0,245.0916,245.1103,244.7371,244.7371,5260.0
2022-08-08 15:40:00,262.38,262.57,262.38,262.56,4507.0,244.7931,244.9703,244.7931,244.961,4507.0
2022-08-08 15:45:00,262.55,262.57,262.38,262.39,10407.0,244.9517,244.9703,244.7931,244.8024,10407.0
2022-08-08 15:50:00,262.36,262.4,262.01,262.17,17368.0,244.7744,244.8117,244.4479,244.5971,17368.0
2022-08-08 15:55:00,262.2,262.2,261.67,261.77,48902.0,244.6251,244.6251,244.1307,244.2239,48902.0
2022-08-09 09:30:00,261.76,261.87,261.35,261.35,10147.0,244.2146,244.3172,243.8321,243.8321,10147.0
2022-08-09 09:35:00,261.03,261.55,260.76,261.27,3137.0,243.5336,244.0187,243.2816,243.7575,3137.0
2022-08-09 09:40:00,261.04,261.11,260.93,260.93,900.0,243.5429,243.6082,243.4403,243.4403,900.0
2022-08-09 09:45:00,261.04,261.21,260.67,260.74,3999.0,243.5429,243.7015,243.1977,243.263,3999.0
2022-08-09 09:50:00,260.59,260.59,259.55,259.61,3366.0,243.123,243.123,242.1528,242.2087,3366.0
2022-08-09 09:55:00,259.81,260.13,259.67,260.12,4619.0,242.3953,242.6939,242.2647,242.6845,4619.0
2022-08-09 10:00:00,260.26,260.67,260.15,260.54,1583.0,242.8152,243.1977,242.7125,243.0764,1583.0
2022-08-09 10:05:00,260.55,260.66,260.41,260.49,3170.0,243.0857,243.1884,242.9551,243.0297,3170.0
2022-08-09 10:10:00,260.62,261.09,260.56,261.09,3159.0,243.151,243.5895,243.0951,243.5895,3159.0
2022-08-09 10:15:00,261.08,261.31,260.72,260.74,3842.0,243.5802,243.7948,243.2443,243.263,3842.0
2022-08-09 10:20:00,260.69,260.98,260.52,260.56,4030.0,243.2163,243.4869,243.0577,243.0951,4030.0
2022-08-09 10:25:00,260.55,260.87,260.55,260.84,6354.0,243.0857,243.3843,243.0857,243.3563,6354.0
2022-08-09 10:30:00,260.85,261.2,260.74,261.12,4434.0,243.3656,243.6922,243.263,243.6175,4434.0
2022-08-09 10:35:00,261.05,261.27,260.96,261.27,2290.0,243.5522,243.7575,243.4682,243.7575,2290.0
2022-08-09 10:40:00,261.13,261.33,260.85,260.95,2583.0,243.6268,243.8134,243.3656,243.4589,2583.0
2022-08-09 10:45:00,260.93,261.03,260.86,260.9,1477.0,243.4403,243.5336,243.3749,243.4123,1477.0
2022-08-09 10:50:00,260.93,260.99,260.48,260.56,3328.0,243.4403,243.4962,243.0204,243.0951,3328.0
2022-08-09 10:55:00,260.59,260.64,260.43,260.49,9430.0,243.123,243.1697,242.9738,243.0297,9430.0
2022-08-09 11:00:00,260.57,260.6,259.45,259.45,8525.0,243.1044,243.1324,242.0595,242.0595,8525.0
2022-08-09 11:05:00,259.53,260.14,259.53,260.14,2551.0,242.1341,242.7032,242.1341,242.7032,2551.0
2022-08-09 11:10:00,260.16,260.31,260.0,260.25,2236.0,242.7219,242.8618,242.5726,242.8058,2236.0
2022-08-09 11:15:00,260.29,260.84,260.24,260.53,3748.0,242.8432,243.3563,242.7965,243.0671,3748.0
2022-08-09 11:20:00,260.51,260.69,260.29,260.29,4700.0,243.0484,243.2163,242.8432,242.8432,4700.0
2022-08-09 11:25:00,260.23,260.68,260.19,260.62,4767.0,242.7872,243.207,242.7499,243.151,4767.0
2022-08-09 11:30:00,260.69,260.97,260.69,260.97,6519.0,243.2163,243.4776,243.2163,243.4776,6519.0
2022-08-09 11:35:00,261.06,261.14,261.0,261.1,3659.0,243.5615,243.6362,243.5056,243.5989,3659.0
2022-08-09 11:40:00,261.13,261.22,260.51,260.51,4393.0,243.6268,243.7108,243.0484,243.0484,4393.0
2022-08-09 11:45:00,260.45,260.83,260.38,260.7,3585.0,242.9924,243.347,242.9271,243.2257,3585.0
2022-08-09 11:50:00,260.71,260.91,260.6,260.91,1873.0,243.235,243.4216,243.1324,243.4216,1873.0
2022-08-09 11:55:00,260.79,260.79,260.35,260.35,1954.0,243.3096,243.3096,242.8991,242.8991,1954.0
2022-08-09 12:00:00,260.44,260.44,260.1,260.21,2890.0,242.9831,242.9831,242.6659,242.7685,2890.0
2022-08-09 12:05:00,260.26,260.27,260.13,260.13,1330.0,242.8152,242.8245,242.6939,242.6939,1330.0
2022-08-09 12:10:00,259.76,259.76,259.38,259.38,3840.0,242.3487,242.3487,241.9941,241.9941,3840.0
2022-08-09 12:15:00,259.28,259.36,259.12,259.18,2434.0,241.9009,241.9755,241.7516,241.8076,2434.0
2022-08-09 12:20:00,259.22,259.23,258.94,259.0,1704.0,241.8449,241.8542,241.5836,241.6396,1704.0
2022-08-09 12:25:00,258.98,259.23,258.93,259.13,1930.0,241.621,241.8542,241.5743,241.7609,1930.0
2022-08-09 12:30:00,259.23,259.48,259.13,259.41,2377.0,241.8542,242.0874,241.7609,242.0221,2377.0
2022-08-09 12:35:00,259.29,259.51,259.29,259.4,2443.0,241.9102,242.1154,241.9102,242.0128,2443.0
2022-08-09 12:40:00,259.41,259.92,259.33,259.81,4763.0,242.0221,242.498,241.9475,242.3953,4763.0
2022-08-09 12:45:00,259.73,259.85,259.62,259.75,1600.0,242.3207,242.4326,242.2181,242.3393,1600.0
2022-08-09 12:50:00,259.67,259.86,259.66,259.84,1345.0,242.2647,242.442,242.2554,242.4233,1345.0
2022-08-09 12:55:00,259.76,260.25,259.71,260.19,4630.0,242.3487,242.8058,242.302,242.7499,4630.0
2022-08-09 13:00:00,260.27,260.3,259.73,259.74,2602.0,242.8245,242.8525,242.3207,242.33,2602.0
2022-08-09 13:05:00,259.84,260.02,259.76,259.92,2107.0,242.4233,242.5912,242.3487,242.498,2107.0
2022-08-09 13:10:00,260.01,260.23,259.92,260.21,2250.0,242.5819,242.7872,242.498,242.7685,2250.0
2022-08-09 13:15:00,260.21,260.55,260.16,260.53,3800.0,242.7685,243.0857,242.7219,243.0671,3800.0
2022-08-09 13:20:00,260.6,260.69,260.5,260.51,2149.0,243.1324,243.2163,243.0391,243.0484,2149.0
2022-08-09 13:25:00,260.49,260.49,260.31,260.32,900.0,243.0297,243.0297,242.8618,242.8711,900.0
2022-08-09 13:30:00,260.28,260.46,260.24,260.27,2392.0,242.8338,243.0018,242.7965,242.8245,2392.0
2022-08-09 13:35:00,260.28,260.29,259.86,259.87,4085.0,242.8338,242.8432,242.442,242.4513,4085.0
2022-08-09 13:40:00,259.85,260.06,259.85,260.01,3564.0,242.4326,242.6286,242.4326,242.5819,3564.0
2022-08-09 13:45:00,259.86,259.86,259.74,259.74,800.0,242.442,242.442,242.33,242.33,800.0
2022-08-09 13:50:00,259.67,259.67,259.38,259.48,3430.0,242.2647,242.2647,241.9941,242.0874,3430.0
2022-08-09 13:55:00,259.45,259.74,259.33,259.65,3100.0,242.0595,242.33,241.9475,242.2461,3100.0
2022-08-09 14:00:00,259.56,259.83,259.56,259.57,8052.0,242.1621,242.414,242.1621,242.1714,8052.0
2022-08-09 14:05:00,259.5,259.6,259.4,259.44,1786.0,242.1061,242.1994,242.0128,242.0501,1786.0
2022-08-09 14:10:00,259.43,259.46,259.27,259.27,2526.0,242.0408,242.0688,241.8915,241.8915,2526.0
2022-08-09 14:15:00,259.3,259.3,258.99,258.99,2326.0,241.9195,241.9195,241.6303,241.6303,2326.0
2022-08-09 14:20:00,259.04,259.04,258.58,258.72,2500.0,241.6769,241.6769,241.2478,241.3784,2500.0
2022-08-09 14:25:00,258.83,258.83,258.57,258.57,2106.0,241.481,241.481,241.2384,241.2384,2106.0
2022-08-09 14:30:00,258.55,258.65,258.35,258.53,4253.0,241.2198,241.3131,241.0332,241.2011,4253.0
2022-08-09 14:35:00,258.52,258.82,258.44,258.74,4834.0,241.1918,241.4717,241.1172,241.397,4834.0
2022-08-09 14:40:00,258.69,258.74,258.49,258.74,3562.0,241.3504,241.397,241.1638,241.397,3562.0
2022-08-09 14:45:00,258.8,258.82,258.71,258.76,1616.0,241.453,241.4717,241.3691,241.4157,1616.0
2022-08-09 14:50:00,258.76,258.99,258.74,258.99,2845.0,241.4157,241.6303,241.397,241.6303,2845.0
2022-08-09 14:55:00,258.81,258.94,258.79,258.79,3064.0,241.4624,241.5836,241.4437,241.4437,3064.0
2022-08-09 15:00:00,258.89,258.98,258.79,258.94,2620.0,241.537,241.621,241.4437,241.5836,2620.0
2022-08-09 15:05:00,258.93,259.08,258.85,258.99,4819.0,241.5743,241.7143,241.4997,241.6303,4819.0
2022-08-09 15:10:00,258.97,258.97,258.69,258.76,7151.0,241.6116,241.6116,241.3504,241.4157,7151.0
2022-08-09 15:15:00,258.78,258.92,258.78,258.85,3257.0,241.4344,241.565,241.4344,241.4997,3257.0
2022-08-09 15:20:00,258.88,258.89,258.74,258.84,4209.0,241.5277,241.537,241.397,241.4903,4209.0
2022-08-09 15:25:00,258.81,258.85,258.6,258.69,5425.0,241.4624,241.4997,241.2664,241.3504,5425.0
2022-08-09 15:30:00,258.7,259.05,258.64,258.95,6129.0,241.3597,241.6863,241.3037,241.593,6129.0
2022-08-09 15:35:00,258.93,259.22,258.93,259.13,5510.0,241.5743,241.8449,241.5743,241.7609,5510.0
2022-08-09 15:40:00,259.11,259.27,258.88,258.89,8097.0,241.7422,241.8915,241.5277,241.537,8097.0
2022-08-09 15:45:00,258.9,259.12,258.72,259.09,8134.0,241.5463,241.7516,241.3784,241.7236,8134.0
2022-08-09 15:50:00,259.1,259.42,259.05,259.12,19277.0,241.7329,242.0315,241.6863,241.7516,19277.0
2022-08-09 15:55:00,259.13,259.13,258.67,258.74,62117.0,241.7609,241.7609,241.3317,241.397,62117.0
2022-08-10 09:30:00,265.87,267.03,265.56,266.31,28920.0,248.0491,249.1314,247.7599,248.4596,28920.0
2022-08-10 09:35:00,266.01,266.01,265.11,265.31,7204.0,248.1797,248.1797,247.3401,247.5267,7204.0
2022-08-10 09:40:00,265.42,266.81,265.41,266.7,12931.0,247.6293,248.9261,247.62,248.8235,12931.0
2022-08-10 09:45:00,266.73,267.6,266.45,267.01,18465.0,248.8515,249.6632,248.5903,249.1127,18465.0
2022-08-10 09:50:00,267.04,267.13,266.6,266.85,7948.0,249.1407,249.2247,248.7302,248.9634,7948.0
2022-08-10 09:55:00,266.96,266.96,266.44,266.93,5783.0,249.0661,249.0661,248.5809,249.0381,5783.0
2022-08-10 10:00:00,266.85,267.5,266.74,267.24,5174.0,248.9634,249.5699,248.8608,249.3273,5174.0
2022-08-10 10:05:00,267.33,267.74,267.23,267.74,5454.0,249.4113,249.7938,249.318,249.7938,5454.0
2022-08-10 10:10:00,267.75,268.19,267.54,267.58,6755.0,249.8031,250.2136,249.6072,249.6445,6755.0
2022-08-10 10:15:00,267.38,267.49,266.87,267.19,3464.0,249.4579,249.5605,248.9821,249.2807,3464.0
2022-08-10 10:20:00,266.85,266.85,265.96,266.19,6197.0,248.9634,248.9634,248.1331,248.3477,6197.0
2022-08-10 10:25:00,266.16,266.16,265.71,265.93,5438.0,248.3197,248.3197,247.8999,248.1051,5438.0
2022-08-10 10:30:00,265.96,265.96,265.2,265.27,3851.0,248.1331,248.1331,247.424,247.4894,3851.0
2022-08-10 10:35:00,265.27,266.24,265.18,266.24,7249.0,247.4894,248.3943,247.4054,248.3943,7249.0
2022-08-10 10:40:00,266.04,266.26,265.97,266.21,3610.0,248.2077,248.413,248.1424,248.3663,3610.0
2022-08-10 10:45:00,266.0,266.0,265.53,265.53,3248.0,248.1704,248.1704,247.7319,247.7319,3248.0
2022-08-10 10:50:00,265.58,265.78,265.42,265.78,1689.0,247.7786,247.9652,247.6293,247.9652,1689.0
2022-08-10 10:55:00,265.96,266.13,265.96,266.03,835.0,248.1331,248.2917,248.1331,248.1984,835.0
2022-08-10 11:00:00,266.17,266.75,266.17,266.65,2960.0,248.329,248.8701,248.329,248.7769,2960.0
2022-08-10 11:05:00,266.75,266.75,266.22,266.54,2796.0,248.8701,248.8701,248.3757,248.6742,2796.0
2022-08-10 11:10:00,266.6,266.77,266.35,266.52,4326.0,248.7302,248.8888,248.497,248.6556,4326.0
2022-08-10 11:15:00,266.36,266.36,265.95,266.07,1811.0,248.5063,248.5063,248.1238,248.2357,1811.0
2022-08-10 11:20:00,266.19,266.67,266.18,266.67,953.0,248.3477,248.7955,248.3384,248.7955,953.0
2022-08-10 11:25:00,266.68,266.7,266.49,266.5,3658.0,248.8048,248.8235,248.6276,248.6369,3658.0
2022-08-10 11:30:00,266.55,266.67,266.47,266.57,2741.0,248.6836,248.7955,248.6089,248.7022,2741.0
2022-08-10 11:35:00,266.57,266.74,266.39,266.49,2306.0,248.7022,248.8608,248.5343,248.6276,2306.0
2022-08-10 11:40:00,266.53,266.87,266.44,266.47,4794.0,248.6649,248.9821,248.5809,248.6089,4794.0
2022-08-10 11:45:00,266.45,266.73,266.45,266.65,1552.0,248.5903,248.8515,248.5903,248.7769,1552.0
2022-08-10 11:50:00,266.64,266.86,266.56,266.83,2235.0,248.7675,248.9728,248.6929,248.9448,2235.0
2022-08-10 11:55:00,266.92,267.33,266.79,267.33,1883.0,249.0288,249.4113,248.9075,249.4113,1883.0
2022-08-10 12:00:00,267.19,267.28,267.09,267.16,5318.0,249.2807,249.3646,249.1874,249.2527,5318.0
2022-08-10 12:05:00,267.17,267.34,267.1,267.25,3753.0,249.262,249.4206,249.1967,249.3366,3753.0
2022-08-10 12:10:00,267.24,267.32,267.03,267.31,3926.0,249.3273,249.4019,249.1314,249.3926,3926.0
2022-08-10 12:15:00,267.25,267.25,266.79,266.79,1699.0,249.3366,249.3366,248.9075,248.9075,1699.0
2022-08-10 12:20:00,266.76,266.83,266.31,266.31,1401.0,248.8795,248.9448,248.4596,248.4596,1401.0
2022-08-10 12:25:00,266.29,266.65,266.28,266.57,2104.0,248.441,248.7769,248.4317,248.7022,2104.0
2022-08-10 12:30:00,266.75,266.98,266.66,266.95,2537.0,248.8701,249.0847,248.7862,249.0567,2537.0
2022-08-10 12:35:00,267.0,267.0,266.65,266.71,2102.0,249.1034,249.1034,248.7769,248.8328,2102.0
2022-08-10 12:40:00,266.69,266.93,266.58,266.68,2547.0,248.8142,249.0381,248.7115,248.8048,2547.0
2022-08-10 12:45:00,266.67,267.04,266.67,266.99,4155.0,248.7955,249.1407,248.7955,249.0941,4155.0
2022-08-10 12:50:00,266.98,266.98,266.73,266.92,2003.0,249.0847,249.0847,248.8515,249.0288,2003.0
2022-08-10 12:55:00,266.89,266.97,266.82,266.97,1103.0,249.0008,249.0754,248.9355,249.0754,1103.0
2022-08-10 13:00:00,266.94,266.94,266.8,266.86,2466.0,249.0474,249.0474,248.9168,248.9728,2466.0
2022-08-10 13:05:00,266.82,266.95,266.81,266.95,500.0,248.9355,249.0567,248.9261,249.0567,500.0
2022-08-10 13:10:00,266.99,267.05,266.93,266.98,2272.0,249.0941,249.15,249.0381,249.0847,2272.0
2022-08-10 13:15:00,266.93,267.27,266.93,267.27,1683.0,249.0381,249.3553,249.0381,249.3553,1683.0
2022-08-10 13:20:00,267.25,267.27,267.01,267.18,3656.0,249.3366,249.3553,249.1127,249.2713,3656.0
2022-08-10 13:25:00,267.09,267.15,266.91,266.92,1589.0,249.1874,249.2433,249.0194,249.0288,1589.0
2022-08-10 13:30:00,266.93,266.99,266.83,266.92,1468.0,249.0381,249.0941,248.9448,249.0288,1468.0
2022-08-10 13:35:00,267.06,267.21,267.01,267.2,1380.0,249.1594,249.2993,249.1127,249.29,1380.0
2022-08-10 13:40:00,267.25,267.37,267.21,267.3,1899.0,249.3366,249.4486,249.2993,249.3833,1899.0
2022-08-10 13:45:00,267.29,267.36,267.14,267.36,4586.0,249.374,249.4393,249.234,249.4393,4586.0
2022-08-10 13:50:00,267.37,267.37,267.1,267.15,1455.0,249.4486,249.4486,249.1967,249.2433,1455.0
2022-08-10 13:55:00,267.11,267.22,266.9,267.03,2375.0,249.206,249.3086,249.0101,249.1314,2375.0
2022-08-10 14:00:00,267.01,267.01,266.78,266.84,3566.0,249.1127,249.1127,248.8981,248.9541,3566.0
2022-08-10 14:05:00,266.89,266.89,266.78,266.78,2361.0,249.0008,249.0008,248.8981,248.8981,2361.0
2022-08-10 14:10:00,266.78,266.99,266.78,266.99,2689.0,248.8981,249.0941,248.8981,249.0941,2689.0
2022-08-10 14:15:00,266.96,267.2,266.91,266.92,4590.0,249.0661,249.29,249.0194,249.0288,4590.0
2022-08-10 14:20:00,266.97,267.03,266.81,266.9,2046.0,249.0754,249.1314,248.9261,249.0101,2046.0
2022-08-10 14:25:00,266.88,267.14,266.87,267.0,3230.0,248.9914,249.234,248.9821,249.1034,3230.0
2022-08-10 14:30:00,266.95,267.12,266.92,267.04,2984.0,249.0567,249.2153,249.0288,249.1407,2984.0
2022-08-10 14:35:00,267.05,267.05,266.8,266.85,4400.0,249.15,249.15,248.9168,248.9634,4400.0
2022-08-10 14:40:00,266.8,266.91,266.6,266.73,8328.0,248.9168,249.0194,248.7302,248.8515,8328.0
2022-08-10 14:45:00,266.77,266.77,266.08,266.08,19717.0,248.8888,248.8888,248.2451,248.2451,19717.0
2022-08-10 14:50:00,266.02,266.02,265.53,265.86,5605.0,248.1891,248.1891,247.7319,248.0398,5605.0
2022-08-10 14:55:00,265.89,265.94,265.76,265.77,2383.0,248.0678,248.1144,247.9465,247.9558,2383.0
2022-08-10 15:00:00,265.75,265.76,265.53,265.6,2910.0,247.9372,247.9465,247.7319,247.7972,2910.0
2022-08-10 15:05:00,265.67,265.75,265.43,265.47,2515.0,247.8625,247.9372,247.6386,247.6759,2515.0
2022-08-10 15:10:00,265.48,265.49,265.29,265.42,2013.0,247.6853,247.6946,247.508,247.6293,2013.0
2022-08-10 15:15:00,265.39,265.56,265.26,265.43,2868.0,247.6013,247.7599,247.48,247.6386,2868.0
2022-08-10 15:20:00,265.46,265.48,265.24,265.25,4936.0,247.6666,247.6853,247.4614,247.4707,4936.0
2022-08-10 15:25:00,265.18,265.51,265.17,265.39,3349.0,247.4054,247.7133,247.3961,247.6013,3349.0
2022-08-10 15:30:00,265.29,265.41,265.27,265.31,2578.0,247.508,247.62,247.4894,247.5267,2578.0
2022-08-10 15:35:00,265.3,265.58,265.29,265.44,4289.0,247.5173,247.7786,247.508,247.648,4289.0
2022-08-10 15:40:00,265.46,265.54,265.28,265.39,6290.0,247.6666,247.7413,247.4987,247.6013,6290.0
2022-08-10 15:45:00,265.39,265.54,265.12,265.15,6421.0,247.6013,247.7413,247.3494,247.3774,6421.0
2022-08-10 15:50:00,265.13,265.52,265.02,265.44,21069.0,247.3587,247.7226,247.2561,247.648,21069.0
2022-08-10 15:55:00,265.45,265.79,265.34,265.46,45796.0,247.6573,247.9745,247.5547,247.6666,45796.0
2022-08-11 09:30:00,267.2,268.16,266.95,267.1,16136.0,249.29,250.1856,249.0567,249.1967,16136.0
2022-08-11 09:35:00,267.21,267.51,266.71,266.71,5150.0,249.2993,249.5792,248.8328,248.8328,5150.0
2022-08-11 09:40:00,266.89,266.89,266.21,266.82,10303.0,249.0008,249.0008,248.3663,248.9355,10303.0
2022-08-11 09:45:00,266.84,267.62,266.67,267.13,12648.0,248.9541,249.6818,248.7955,249.2247,12648.0
2022-08-11 09:50:00,267.24,267.4,266.6,266.6,2965.0,249.3273,249.4766,248.7302,248.7302,2965.0
2022-08-11 09:55:00,266.28,266.4,265.82,265.82,5297.0,248.4317,248.5436,248.0025,248.0025,5297.0
2022-08-11 10:00:00,266.01,266.2,265.23,265.23,12185.0,248.1797,248.357,247.452,247.452,12185.0
2022-08-11 10:05:00,265.21,265.22,264.9,265.15,12973.0,247.4334,247.4427,247.1442,247.3774,12973.0
2022-08-11 10:10:00,265.21,266.41,265.21,266.29,6422.0,247.4334,248.5529,247.4334,248.441,6422.0
2022-08-11 10:15:00,266.12,266.82,265.92,266.79,5328.0,248.2824,248.9355,248.0958,248.9075,5328.0
2022-08-11 10:20:00,266.74,266.75,266.4,266.5,2757.0,248.8608,248.8701,248.5436,248.6369,2757.0
2022-08-11 10:25:00,266.62,266.83,266.5,266.5,1009.0,248.7489,248.9448,248.6369,248.6369,1009.0
2022-08-11 10:30:00,266.64,266.81,266.51,266.51,1790.0,248.7675,248.9261,248.6462,248.6462,1790.0
2022-08-11 10:35:00,266.56,266.88,266.44,266.5,5166.0,248.6929,248.9914,248.5809,248.6369,5166.0
2022-08-11 10:40:00,266.68,266.74,266.27,266.31,5998.0,248.8048,248.8608,248.4223,248.4596,5998.0
2022-08-11 10:45:00,266.36,266.37,265.89,266.0,2891.0,248.5063,248.5156,248.0678,248.1704,2891.0
2022-08-11 10:50:00,266.0,266.18,265.89,266.12,2825.0,248.1704,248.3384,248.0678,248.2824,2825.0
2022-08-11 10:55:00,266.02,266.5,265.86,266.4,4061.0,248.1891,248.6369,248.0398,248.5436,4061.0
2022-08-11 11:00:00,266.45,266.69,266.37,266.69,2580.0,248.5903,248.8142,248.5156,248.8142,2580.0
2022-08-11 11:05:00,266.6,266.6,265.55,265.72,2829.0,248.7302,248.7302,247.7506,247.9092,2829.0
2022-08-11 11:10:00,265.64,265.99,265.43,265.99,1735.0,247.8345,248.1611,247.6386,248.1611,1735.0
2022-08-11 11:15:00,266.25,266.38,265.72,265.72,3010.0,248.4037,248.5249,247.9092,247.9092,3010.0
2022-08-11 11:20:00,265.61,266.15,265.61,266.12,3038.0,247.8066,248.3104,247.8066,248.2824,3038.0
2022-08-11 11:25:00,266.01,266.07,265.8,265.98,2401.0,248.1797,248.2357,247.9838,248.1518,2401.0
2022-08-11 11:30:00,265.98,266.18,265.97,266.08,6902.0,248.1518,248.3384,248.1424,248.2451,6902.0
2022-08-11 11:35:00,266.1,266.51,266.1,266.51,1987.0,248.2637,248.6462,248.2637,248.6462,1987.0
2022-08-11 11:40:00,266.66,266.98,266.54,266.55,3502.0,248.7862,249.0847,248.6742,248.6836,3502.0
2022-08-11 11:45:00,266.51,266.76,266.38,266.73,4620.0,248.6462,248.8795,248.5249,248.8515,4620.0
2022-08-11 11:50:00,266.75,267.01,266.54,266.57,5155.0,248.8701,249.1127,248.6742,248.7022,5155.0
2022-08-11 11:55:00,266.6,266.6,266.41,266.47,1200.0,248.7302,248.7302,248.5529,248.6089,1200.0
2022-08-11 12:00:00,266.44,266.63,266.43,266.43,1228.0,248.5809,248.7582,248.5716,248.5716,1228.0
2022-08-11 12:05:00,266.38,266.67,266.35,266.38,1900.0,248.5249,248.7955,248.497,248.5249,1900.0
2022-08-11 12:10:00,266.34,266.34,265.96,266.06,1218.0,248.4876,248.4876,248.1331,248.2264,1218.0
2022-08-11 12:15:00,266.02,266.25,266.01,266.25,2084.0,248.1891,248.4037,248.1797,248.4037,2084.0
2022-08-11 12:20:00,266.11,266.33,266.03,266.03,3180.0,248.273,248.4783,248.1984,248.1984,3180.0
2022-08-11 12:25:00,266.14,266.62,266.14,266.62,2100.0,248.301,248.7489,248.301,248.7489,2100.0
2022-08-11 12:30:00,266.64,267.21,266.64,267.12,7124.0,248.7675,249.2993,248.7675,249.2153,7124.0
2022-08-11 12:35:00,267.1,267.46,267.03,267.3,3227.0,249.1967,249.5326,249.1314,249.3833,3227.0
2022-08-11 12:40:00,267.28,267.59,267.26,267.54,5591.0,249.3646,249.6538,249.346,249.6072,5591.0
2022-08-11 12:45:00,267.58,267.66,267.4,267.64,4148.0,249.6445,249.7192,249.4766,249.7005,4148.0
2022-08-11 12:50:00,267.54,267.76,267.52,267.71,2503.0,249.6072,249.8124,249.5885,249.7658,2503.0
2022-08-11 12:55:00,267.61,267.61,267.25,267.43,4688.0,249.6725,249.6725,249.3366,249.5046,4688.0
2022-08-11 13:00:00,267.43,267.62,267.43,267.5,2089.0,249.5046,249.6818,249.5046,249.5699,2089.0
2022-08-11 13:05:00,267.44,267.77,267.39,267.77,3633.0,249.5139,249.8218,249.4672,249.8218,3633.0
2022-08-11 13:10:00,267.79,268.06,267.79,267.86,2700.0,249.8404,250.0923,249.8404,249.9057,2700.0
2022-08-11 13:15:00,267.96,268.29,267.96,268.16,3982.0,249.999,250.3069,249.999,250.1856,3982.0
2022-08-11 13:20:00,268.15,268.15,267.92,268.02,1715.0,250.1763,250.1763,249.9617,250.055,1715.0
2022-08-11 13:25:00,268.14,268.14,267.86,267.91,2175.0,250.167,250.167,249.9057,249.9524,2175.0
2022-08-11 13:30:00,267.91,267.96,267.72,267.72,1442.0,249.9524,249.999,249.7751,249.7751,1442.0
2022-08-11 13:35:00,267.86,267.99,267.64,267.69,1799.0,249.9057,250.027,249.7005,249.7471,1799.0
2022-08-11 13:40:00,267.77,268.12,267.77,268.06,2900.0,249.8218,250.1483,249.8218,250.0923,2900.0
2022-08-11 13:45:00,267.99,268.04,267.58,267.63,3763.0,250.027,250.0737,249.6445,249.6912,3763.0
2022-08-11 13:50:00,267.6,267.72,267.32,267.39,3850.0,249.6632,249.7751,249.4019,249.4672,3850.0
2022-08-11 13:55:00,267.41,267.49,267.36,267.4,2219.0,249.4859,249.5605,249.4393,249.4766,2219.0
2022-08-11 14:00:00,267.32,267.41,267.1,267.28,5971.0,249.4019,249.4859,249.1967,249.3646,5971.0
2022-08-11 14:05:00,267.23,267.23,266.99,267.05,3088.0,249.318,249.318,249.0941,249.15,3088.0
2022-08-11 14:10:00,267.11,267.11,266.75,266.85,4678.0,249.206,249.206,248.8701,248.9634,4678.0
2022-08-11 14:15:00,266.87,267.22,266.87,267.17,2738.0,248.9821,249.3086,248.9821,249.262,2738.0
2022-08-11 14:20:00,266.9,266.92,266.66,266.84,2030.0,249.0101,249.0288,248.7862,248.9541,2030.0
2022-08-11 14:25:00,266.8,267.0,266.71,266.76,3422.0,248.9168,249.1034,248.8328,248.8795,3422.0
2022-08-11 14:30:00,266.73,266.84,266.37,266.48,3281.0,248.8515,248.9541,248.5156,248.6182,3281.0
2022-08-11 14:35:00,266.48,266.54,266.23,266.42,3393.0,248.6182,248.6742,248.385,248.5623,3393.0
2022-08-11 14:40:00,266.49,266.56,266.29,266.5,3110.0,248.6276,248.6929,248.441,248.6369,3110.0
2022-08-11 14:45:00,266.47,266.48,266.09,266.09,4550.0,248.6089,248.6182,248.2544,248.2544,4550.0
2022-08-11 14:50:00,266.05,266.14,265.73,265.73,15196.0,248.2171,248.301,247.9185,247.9185,15196.0
2022-08-11 14:55:00,265.79,266.18,265.79,266.11,3042.0,247.9745,248.3384,247.9745,248.273,3042.0
2022-08-11 15:00:00,266.08,266.08,265.69,265.82,3106.0,248.2451,248.2451,247.8812,248.0025,3106.0
2022-08-11 15:05:00,265.71,265.71,265.37,265.51,1703.0,247.8999,247.8999,247.5826,247.7133,1703.0
2022-08-11 15:10:00,265.47,265.47,264.93,265.32,2507.0,247.6759,247.6759,247.1721,247.536,2507.0
2022-08-11 15:15:00,265.18,265.3,265.06,265.18,2611.0,247.4054,247.5173,247.2934,247.4054,2611.0
2022-08-11 15:20:00,265.1,265.22,265.05,265.05,1726.0,247.3307,247.4427,247.2841,247.2841,1726.0
2022-08-11 15:25:00,265.1,265.1,264.9,265.09,2135.0,247.3307,247.3307,247.1442,247.3214,2135.0
2022-08-11 15:30:00,265.03,265.29,265.02,265.26,3651.0,247.2654,247.508,247.2561,247.48,3651.0
2022-08-11 15:35:00,265.26,265.26,264.61,264.64,4885.0,247.48,247.48,246.8736,246.9016,4885.0
2022-08-11 15:40:00,264.68,264.71,264.43,264.44,5153.0,246.9389,246.9669,246.7057,246.715,5153.0
2022-08-11 15:45:00,264.4,264.49,264.16,264.34,13013.0,246.6777,246.7616,246.4538,246.6217,13013.0
2022-08-11 15:50:00,264.31,264.39,264.19,264.35,19118.0,246.5937,246.6683,246.4817,246.631,19118.0
2022-08-11 15:55:00,264.33,264.98,264.2,264.91,56086.0,246.6124,247.2188,246.4911,247.1535,56086.0
2022-08-12 09:30:00,266.86,266.86,265.55,266.43,10859.0,248.9728,248.9728,247.7506,248.5716,10859.0
2022-08-12 09:35:00,266.75,267.34,266.41,266.66,2565.0,248.8701,249.4206,248.5529,248.7862,2565.0
2022-08-12 09:40:00,266.76,266.8,266.24,266.24,4560.0,248.8795,248.9168,248.3943,248.3943,4560.0
2022-08-12 09:45:00,266.32,267.03,266.31,266.97,4253.0,248.469,249.1314,248.4596,249.0754,4253.0
2022-08-12 09:50:00,267.15,267.42,267.13,267.25,2829.0,249.2433,249.4952,249.2247,249.3366,2829.0
2022-08-12 09:55:00,267.28,267.28,266.97,267.14,1200.0,249.3646,249.3646,249.0754,249.234,1200.0
2022-08-12 10:00:00,266.98,267.18,266.29,266.75,4851.0,249.0847,249.2713,248.441,248.8701,4851.0
2022-08-12 10:05:00,266.73,266.95,266.45,266.94,1919.0,248.8515,249.0567,248.5903,249.0474,1919.0
2022-08-12 10:10:00,267.05,267.22,266.97,267.06,2544.0,249.15,249.3086,249.0754,249.1594,2544.0
2022-08-12 10:15:00,267.01,268.0,266.98,268.0,5689.0,249.1127,250.0364,249.0847,250.0364,5689.0
2022-08-12 10:20:00,268.0,268.01,267.26,267.26,4949.0,250.0364,250.0457,249.346,249.346,4949.0
2022-08-12 10:25:00,267.43,267.48,267.25,267.48,2639.0,249.5046,249.5512,249.3366,249.5512,2639.0
2022-08-12 10:30:00,267.54,268.12,267.54,267.98,3603.0,249.6072,250.1483,249.6072,250.0177,3603.0
2022-08-12 10:35:00,267.93,268.11,267.89,268.03,1410.0,249.9711,250.139,249.9337,250.0644,1410.0
2022-08-12 10:40:00,268.05,268.18,267.93,268.04,2623.0,250.083,250.2043,249.9711,250.0737,2623.0
2022-08-12 10:45:00,268.14,268.25,268.0,268.16,2831.0,250.167,250.2696,250.0364,250.1856,2831.0
2022-08-12 10:50:00,268.16,268.18,267.42,267.66,5349.0,250.1856,250.2043,249.4952,249.7192,5349.0
2022-08-12 10:55:00,267.72,268.01,267.57,267.87,5100.0,249.7751,250.0457,249.6352,249.9151,5100.0
2022-08-12 11:00:00,268.06,269.0,267.98,268.81,11423.0,250.0923,250.9693,250.0177,250.7921,11423.0
2022-08-12 11:05:00,268.9,269.35,268.85,269.35,9360.0,250.876,251.2959,250.8294,251.2959,9360.0
2022-08-12 11:10:00,269.5,270.07,269.44,269.75,12233.0,251.4358,251.9676,251.3798,251.6691,12233.0
2022-08-12 11:15:00,269.59,270.09,269.59,269.89,4371.0,251.5198,251.9863,251.5198,251.7997,4371.0
2022-08-12 11:20:00,269.8,269.93,269.75,269.75,2404.0,251.7157,251.837,251.6691,251.6691,2404.0
2022-08-12 11:25:00,269.75,269.87,269.63,269.75,2800.0,251.6691,251.781,251.5571,251.6691,2800.0
2022-08-12 11:30:00,269.73,270.04,269.72,270.01,4600.0,251.6504,251.9396,251.6411,251.9116,4600.0
2022-08-12 11:35:00,269.96,270.4,269.96,270.27,7718.0,251.865,252.2755,251.865,252.1542,7718.0
2022-08-12 11:40:00,270.21,270.21,269.51,269.65,8016.0,252.0982,252.0982,251.4451,251.5758,8016.0
2022-08-12 11:45:00,269.68,270.22,269.68,270.13,2400.0,251.6038,252.1076,251.6038,252.0236,2400.0
2022-08-12 11:50:00,270.17,270.19,269.93,269.98,3038.0,252.0609,252.0796,251.837,251.8836,3038.0
2022-08-12 11:55:00,269.99,270.13,269.87,270.07,3019.0,251.893,252.0236,251.781,251.9676,3019.0
2022-08-12 12:00:00,270.02,270.4,270.02,270.31,2599.0,251.921,252.2755,251.921,252.1915,2599.0
2022-08-12 12:05:00,270.29,270.3,270.17,270.28,2101.0,252.1729,252.1822,252.0609,252.1635,2101.0
2022-08-12 12:10:00,270.21,270.27,270.13,270.2,2150.0,252.0982,252.1542,252.0236,252.0889,2150.0
2022-08-12 12:15:00,270.26,270.49,270.24,270.37,2784.0,252.1449,252.3595,252.1262,252.2475,2784.0
2022-08-12 12:20:00,270.42,270.81,270.42,270.6,6047.0,252.2942,252.658,252.2942,252.4621,6047.0
2022-08-12 12:25:00,270.68,270.74,270.35,270.39,1700.0,252.5367,252.5927,252.2288,252.2662,1700.0
2022-08-12 12:30:00,270.38,270.45,270.31,270.31,6365.0,252.2568,252.3221,252.1915,252.1915,6365.0
2022-08-12 12:35:00,270.37,270.52,270.37,270.37,1300.0,252.2475,252.3875,252.2475,252.2475,1300.0
2022-08-12 12:40:00,270.33,270.42,270.23,270.32,3374.0,252.2102,252.2942,252.1169,252.2009,3374.0
2022-08-12 12:45:00,270.51,270.67,270.51,270.62,1103.0,252.3781,252.5274,252.3781,252.4807,1103.0
2022-08-12 12:50:00,270.62,270.81,270.6,270.62,2405.0,252.4807,252.658,252.4621,252.4807,2405.0
2022-08-12 12:55:00,270.59,270.64,270.38,270.63,3324.0,252.4528,252.4994,252.2568,252.4901,3324.0
2022-08-12 13:00:00,270.59,271.14,270.58,271.13,4226.0,252.4528,252.9659,252.4434,252.9566,4226.0
2022-08-12 13:05:00,271.08,271.08,270.91,271.04,3096.0,252.9099,252.9099,252.7513,252.8726,3096.0
2022-08-12 13:10:00,271.15,271.23,270.94,271.04,2459.0,252.9752,253.0499,252.7793,252.8726,2459.0
2022-08-12 13:15:00,270.98,271.09,270.86,271.05,1790.0,252.8166,252.9192,252.7047,252.8819,1790.0
2022-08-12 13:20:00,271.05,271.14,271.05,271.07,1300.0,252.8819,252.9659,252.8819,252.9006,1300.0
2022-08-12 13:25:00,271.19,271.2,270.81,270.86,4300.0,253.0125,253.0219,252.658,252.7047,4300.0
2022-08-12 13:30:00,270.86,271.07,270.86,271.01,3880.0,252.7047,252.9006,252.7047,252.8446,3880.0
2022-08-12 13:35:00,270.97,271.23,270.97,271.21,1299.0,252.8073,253.0499,252.8073,253.0312,1299.0
2022-08-12 13:40:00,271.2,271.29,271.11,271.11,2897.0,253.0219,253.1058,252.9379,252.9379,2897.0
2022-08-12 13:45:00,271.06,271.07,270.84,270.92,3285.0,252.8913,252.9006,252.686,252.7606,3285.0
2022-08-12 13:50:00,270.97,271.31,270.97,271.05,2602.0,252.8073,253.1245,252.8073,252.8819,2602.0
2022-08-12 13:55:00,271.1,271.1,270.63,270.75,3984.0,252.9286,252.9286,252.4901,252.602,3984.0
2022-08-12 14:00:00,270.76,270.77,270.61,270.76,1200.0,252.6114,252.6207,252.4714,252.6114,1200.0
2022-08-12 14:05:00,270.81,270.81,270.54,270.59,1700.0,252.658,252.658,252.4061,252.4528,1700.0
2022-08-12 14:10:00,270.65,270.95,270.65,270.86,1703.0,252.5087,252.7886,252.5087,252.7047,1703.0
2022-08-12 14:15:00,270.82,271.06,270.8,270.93,9288.0,252.6673,252.8913,252.6487,252.77,9288.0
2022-08-12 14:20:00,270.95,270.97,270.82,270.84,1566.0,252.7886,252.8073,252.6673,252.686,1566.0
2022-08-12 14:25:00,270.88,270.97,270.8,270.92,1731.0,252.7233,252.8073,252.6487,252.7606,1731.0
2022-08-12 14:30:00,270.97,271.44,270.97,271.4,3344.0,252.8073,253.2458,252.8073,253.2085,3344.0
2022-08-12 14:35:00,271.39,271.53,271.33,271.52,7131.0,253.1991,253.3298,253.1432,253.3204,7131.0
2022-08-12 14:40:00,271.44,271.66,271.35,271.55,2275.0,253.2458,253.451,253.1618,253.3484,2275.0
2022-08-12 14:45:00,271.53,271.54,271.2,271.24,2496.0,253.3298,253.3391,253.0219,253.0592,2496.0
2022-08-12 14:50:00,271.25,271.25,271.09,271.11,2532.0,253.0685,253.0685,252.9192,252.9379,2532.0
2022-08-12 14:55:00,271.18,271.32,271.16,271.26,2000.0,253.0032,253.1338,252.9846,253.0778,2000.0
2022-08-12 15:00:00,271.18,271.24,271.0,271.08,1720.0,253.0032,253.0592,252.8353,252.9099,1720.0
2022-08-12 15:05:00,271.07,271.24,271.06,271.22,1170.0,252.9006,253.0592,252.8913,253.0405,1170.0
2022-08-12 15:10:00,271.26,271.63,271.19,271.55,3343.0,253.0778,253.423,253.0125,253.3484,3343.0
2022-08-12 15:15:00,271.5,271.7,271.47,271.47,3458.0,253.3018,253.4884,253.2738,253.2738,3458.0
2022-08-12 15:20:00,271.34,271.34,271.01,271.1,2569.0,253.1525,253.1525,252.8446,252.9286,2569.0
2022-08-12 15:25:00,271.13,271.14,271.03,271.08,2492.0,252.9566,252.9659,252.8633,252.9099,2492.0
2022-08-12 15:30:00,271.09,271.23,270.69,270.69,4777.0,252.9192,253.0499,252.5461,252.5461,4777.0
2022-08-12 15:35:00,270.73,270.73,270.47,270.53,7571.0,252.5834,252.5834,252.3408,252.3968,7571.0
2022-08-12 15:40:00,270.52,270.84,270.5,270.84,7202.0,252.3875,252.686,252.3688,252.686,7202.0
2022-08-12 15:45:00,270.75,270.8,270.54,270.69,17689.0,252.602,252.6487,252.4061,252.5461,17689.0
2022-08-12 15:50:00,270.75,270.8,270.55,270.66,26152.0,252.602,252.6487,252.4154,252.5181,26152.0
2022-08-12 15:55:00,270.69,271.05,270.69,270.82,54136.0,252.5461,252.8819,252.5461,252.6673,54136.0
2022-08-15 09:30:00,270.88,271.13,270.16,270.56,16810.0,252.7233,252.9566,252.0516,252.4248,16810.0
2022-08-15 09:35:00,270.8,271.54,270.78,271.06,4321.0,252.6487,253.3391,252.63,252.8913,4321.0
2022-08-15 09:40:00,271.28,271.88,271.04,271.88,3673.0,253.0965,253.6563,252.8726,253.6563,3673.0
2022-08-15 09:45:00,272.0,272.23,271.88,272.04,2954.0,253.7682,253.9828,253.6563,253.8056,2954.0
2022-08-15 09:50:00,272.07,273.69,272.07,273.46,10826.0,253.8336,255.345,253.8336,255.1304,10826.0
2022-08-15 09:55:00,273.26,273.8,273.05,273.05,9676.0,254.9438,255.4476,254.7479,254.7479,9676.0
2022-08-15 10:00:00,273.0,273.8,272.79,273.8,13815.0,254.7012,255.4476,254.5053,255.4476,13815.0
2022-08-15 10:05:00,273.71,274.0,273.57,273.76,6345.0,255.3636,255.6342,255.233,255.4103,6345.0
2022-08-15 10:10:00,273.76,274.02,273.54,273.78,10578.0,255.4103,255.6529,255.205,255.4289,10578.0
2022-08-15 10:15:00,273.78,274.01,273.59,273.67,7038.0,255.4289,255.6435,255.2517,255.3263,7038.0
2022-08-15 10:20:00,273.71,273.71,273.38,273.48,6179.0,255.3636,255.3636,255.0557,255.149,6179.0
2022-08-15 10:25:00,273.46,273.95,273.25,273.86,12086.0,255.1304,255.5875,254.9345,255.5036,12086.0
2022-08-15 10:30:00,273.83,273.98,273.35,273.35,6736.0,255.4756,255.6155,255.0278,255.0278,6736.0
2022-08-15 10:35:00,273.36,273.81,273.35,273.71,6048.0,255.0371,255.4569,255.0278,255.3636,6048.0
2022-08-15 10:40:00,273.92,274.89,273.89,274.82,7472.0,255.5596,256.4645,255.5316,256.3992,7472.0
2022-08-15 10:45:00,274.81,274.82,274.02,274.11,7110.0,256.3899,256.3992,255.6529,255.7368,7110.0
2022-08-15 10:50:00,274.1,274.13,273.87,273.93,8973.0,255.7275,255.7555,255.5129,255.5689,8973.0
2022-08-15 10:55:00,273.87,274.19,273.86,274.02,1827.0,255.5129,255.8115,255.5036,255.6529,1827.0
2022-08-15 11:00:00,273.95,274.02,273.59,273.59,3580.0,255.5875,255.6529,255.2517,255.2517,3580.0
2022-08-15 11:05:00,273.67,273.97,273.57,273.57,2931.0,255.3263,255.6062,255.233,255.233,2931.0
2022-08-15 11:10:00,273.6,273.93,273.59,273.6,3214.0,255.261,255.5689,255.2517,255.261,3214.0
2022-08-15 11:15:00,273.74,273.74,273.37,273.37,11477.0,255.3916,255.3916,255.0464,255.0464,11477.0
2022-08-15 11:20:00,273.37,273.92,273.24,273.82,5840.0,255.0464,255.5596,254.9251,255.4663,5840.0
2022-08-15 11:25:00,273.84,274.44,273.84,274.39,2021.0,255.4849,256.0447,255.4849,255.9981,2021.0
2022-08-15 11:30:00,274.59,274.78,274.18,274.25,12985.0,256.1846,256.3619,255.8021,255.8674,12985.0
2022-08-15 11:35:00,274.37,274.84,274.32,274.55,3248.0,255.9794,256.4179,255.9327,256.1473,3248.0
2022-08-15 11:40:00,274.61,274.61,274.15,274.47,2848.0,256.2033,256.2033,255.7741,256.0727,2848.0
2022-08-15 11:45:00,274.46,274.62,273.93,274.18,3800.0,256.0634,256.2126,255.5689,255.8021,3800.0
2022-08-15 11:50:00,274.22,274.37,274.22,274.26,1937.0,255.8394,255.9794,255.8394,255.8768,1937.0
2022-08-15 11:55:00,274.35,274.35,274.02,274.09,1487.0,255.9607,255.9607,255.6529,255.7182,1487.0
2022-08-15 12:00:00,273.99,274.22,273.9,274.13,2275.0,255.6249,255.8394,255.5409,255.7555,2275.0
2022-08-15 12:05:00,274.12,274.16,273.87,273.93,3932.0,255.7461,255.7835,255.5129,255.5689,3932.0
2022-08-15 12:10:00,274.0,274.45,273.88,274.26,1992.0,255.6342,256.054,255.5222,255.8768,1992.0
2022-08-15 12:15:00,274.26,274.63,274.26,274.46,2973.0,255.8768,256.222,255.8768,256.0634,2973.0
2022-08-15 12:20:00,274.54,274.58,274.17,274.17,5225.0,256.138,256.1753,255.7928,255.7928,5225.0
2022-08-15 12:25:00,274.2,274.36,273.95,274.19,19844.0,255.8208,255.9701,255.5875,255.8115,19844.0
2022-08-15 12:30:00,274.15,274.57,274.14,274.49,1961.0,255.7741,256.166,255.7648,256.0913,1961.0
2022-08-15 12:35:00,274.53,274.53,274.16,274.16,2808.0,256.1287,256.1287,255.7835,255.7835,2808.0
2022-08-15 12:40:00,274.16,274.23,273.96,273.99,2918.0,255.7835,255.8488,255.5969,255.6249,2918.0
2022-08-15 12:45:00,273.99,274.39,273.97,274.1,7310.0,255.6249,255.9981,255.6062,255.7275,7310.0
2022-08-15 12:50:00,274.14,274.57,274.14,274.35,3203.0,255.7648,256.166,255.7648,255.9607,3203.0
2022-08-15 12:55:00,274.38,274.6,274.31,274.52,3295.0,255.9887,256.194,255.9234,256.1193,3295.0
2022-08-15 13:00:00,274.48,274.5,274.21,274.25,1249.0,256.082,256.1007,255.8301,255.8674,1249.0
2022-08-15 13:05:00,274.38,274.56,274.16,274.16,3503.0,255.9887,256.1567,255.7835,255.7835,3503.0
2022-08-15 13:10:00,274.06,274.08,273.96,273.97,956.0,255.6902,255.7088,255.5969,255.6062,956.0
2022-08-15 13:15:00,274.0,274.32,273.98,274.19,3280.0,255.6342,255.9327,255.6155,255.8115,3280.0
2022-08-15 13:20:00,274.17,274.3,274.04,274.22,1621.0,255.7928,255.9141,255.6715,255.8394,1621.0
2022-08-15 13:25:00,274.39,274.43,274.29,274.29,1575.0,255.9981,256.0354,255.9048,255.9048,1575.0
2022-08-15 13:30:00,274.35,274.35,274.08,274.15,1312.0,255.9607,255.9607,255.7088,255.7741,1312.0
2022-08-15 13:35:00,274.17,274.19,273.95,274.0,3560.0,255.7928,255.8115,255.5875,255.6342,3560.0
2022-08-15 13:40:00,274.05,274.1,273.94,273.98,3328.0,255.6808,255.7275,255.5782,255.6155,3328.0
2022-08-15 13:45:00,273.98,274.16,273.94,274.0,12354.0,255.6155,255.7835,255.5782,255.6342,12354.0
2022-08-15 13:50:00,274.02,274.11,273.94,274.0,2320.0,255.6529,255.7368,255.5782,255.6342,2320.0
2022-08-15 13:55:00,274.07,274.1,273.94,274.01,5760.0,255.6995,255.7275,255.5782,255.6435,5760.0
2022-08-15 14:00:00,274.0,274.35,273.98,274.3,3109.0,255.6342,255.9607,255.6155,255.9141,3109.0
2022-08-15 14:05:00,274.35,274.35,274.06,274.1,2804.0,255.9607,255.9607,255.6902,255.7275,2804.0
2022-08-15 14:10:00,274.0,274.17,273.98,274.11,2975.0,255.6342,255.7928,255.6155,255.7368,2975.0
2022-08-15 14:15:00,274.25,274.26,274.0,274.14,2353.0,255.8674,255.8768,255.6342,255.7648,2353.0
2022-08-15 14:20:00,274.21,274.21,274.08,274.09,1352.0,255.8301,255.8301,255.7088,255.7182,1352.0
2022-08-15 14:25:00,274.15,274.48,274.14,274.48,2005.0,255.7741,256.082,255.7648,256.082,2005.0
2022-08-15 14:30:00,274.48,274.48,274.34,274.41,1696.0,256.082,256.082,255.9514,256.0167,1696.0
2022-08-15 14:35:00,274.36,274.41,274.32,274.34,1103.0,255.9701,256.0167,255.9327,255.9514,1103.0
2022-08-15 14:40:00,274.35,274.48,274.32,274.34,2820.0,255.9607,256.082,255.9327,255.9514,2820.0
2022-08-15 14:45:00,274.28,274.35,274.23,274.35,1532.0,255.8954,255.9607,255.8488,255.9607,1532.0
2022-08-15 14:50:00,274.27,274.4,274.16,274.3,2925.0,255.8861,256.0074,255.7835,255.9141,2925.0
2022-08-15 14:55:00,274.31,274.48,274.28,274.39,3112.0,255.9234,256.082,255.8954,255.9981,3112.0
2022-08-15 15:00:00,274.43,274.58,274.41,274.46,3550.0,256.0354,256.1753,256.0167,256.0634,3550.0
2022-08-15 15:05:00,274.52,274.54,274.09,274.1,3130.0,256.1193,256.138,255.7182,255.7275,3130.0
2022-08-15 15:10:00,274.15,274.31,274.05,274.22,3466.0,255.7741,255.9234,255.6808,255.8394,3466.0
2022-08-15 15:15:00,274.21,274.27,274.09,274.09,3346.0,255.8301,255.8861,255.7182,255.7182,3346.0
2022-08-15 15:20:00,274.07,274.24,274.06,274.11,3241.0,255.6995,255.8581,255.6902,255.7368,3241.0
2022-08-15 15:25:00,274.05,274.17,273.96,274.15,2957.0,255.6808,255.7928,255.5969,255.7741,2957.0
2022-08-15 15:30:00,274.15,274.32,273.89,274.3,10252.0,255.7741,255.9327,255.5316,255.9141,10252.0
2022-08-15 15:35:00,274.3,274.51,274.18,274.36,14448.0,255.9141,256.11,255.8021,255.9701,14448.0
2022-08-15 15:40:00,274.36,274.42,274.13,274.36,12370.0,255.9701,256.026,255.7555,255.9701,12370.0
2022-08-15 15:45:00,274.33,274.59,274.3,274.57,13923.0,255.9421,256.1846,255.9141,256.166,13923.0
2022-08-15 15:50:00,274.57,274.69,274.43,274.46,25836.0,256.166,256.2779,256.0354,256.0634,25836.0
2022-08-15 15:55:00,274.43,274.5,274.06,274.16,79110.0,256.0354,256.1007,255.6902,255.7835,79110.0
2022-08-16 09:30:00,272.2,272.66,271.71,272.66,17260.0,253.9548,254.384,253.4977,254.384,17260.0
2022-08-16 09:35:00,273.01,273.81,272.75,272.75,2372.0,254.7105,255.4569,254.468,254.468,2372.0
2022-08-16 09:40:00,272.78,273.54,272.49,273.54,2752.0,254.496,255.205,254.2254,255.205,2752.0
2022-08-16 09:45:00,273.3,273.9,273.05,273.06,3705.0,254.9811,255.5409,254.7479,254.7572,3705.0
2022-08-16 09:50:00,272.91,273.29,272.91,273.13,2121.0,254.6173,254.9718,254.6173,254.8225,2121.0
2022-08-16 09:55:00,272.88,273.43,272.71,273.43,1400.0,254.5893,255.1024,254.4307,255.1024,1400.0
2022-08-16 10:00:00,273.44,273.44,272.84,273.3,1400.0,255.1117,255.1117,254.5519,254.9811,1400.0
2022-08-16 10:05:00,273.04,273.26,272.91,273.23,5676.0,254.7385,254.9438,254.6173,254.9158,5676.0
2022-08-16 10:10:00,273.35,273.75,273.23,273.74,2355.0,255.0278,255.4009,254.9158,255.3916,2355.0
2022-08-16 10:15:00,273.63,273.63,273.1,273.37,1240.0,255.289,255.289,254.7945,255.0464,1240.0
2022-08-16 10:20:00,273.26,273.51,273.09,273.42,4482.0,254.9438,255.177,254.7852,255.0931,4482.0
2022-08-16 10:25:00,273.41,273.63,273.04,273.53,1902.0,255.0837,255.289,254.7385,255.1957,1902.0
2022-08-16 10:30:00,273.49,273.71,273.48,273.64,1030.0,255.1584,255.3636,255.149,255.2983,1030.0
2022-08-16 10:35:00,273.77,273.87,273.57,273.73,3957.0,255.4196,255.5129,255.233,255.3823,3957.0
2022-08-16 10:40:00,273.69,273.7,273.36,273.42,2320.0,255.345,255.3543,255.0371,255.0931,2320.0
2022-08-16 10:45:00,273.4,273.59,273.19,273.25,3025.0,255.0744,255.2517,254.8785,254.9345,3025.0
2022-08-16 10:50:00,273.13,273.36,273.13,273.27,1650.0,254.8225,255.0371,254.8225,254.9531,1650.0
2022-08-16 10:55:00,273.42,273.43,273.17,273.37,2377.0,255.0931,255.1024,254.8598,255.0464,2377.0
2022-08-16 11:00:00,273.29,273.36,273.28,273.36,782.0,254.9718,255.0371,254.9625,255.0371,782.0
2022-08-16 11:05:00,273.34,273.66,273.27,273.3,2332.0,255.0184,255.317,254.9531,254.9811,2332.0
2022-08-16 11:10:00,273.33,273.39,272.97,273.16,3095.0,255.0091,255.0651,254.6732,254.8505,3095.0
2022-08-16 11:15:00,273.31,273.43,273.05,273.26,1811.0,254.9904,255.1024,254.7479,254.9438,1811.0
2022-08-16 11:20:00,273.36,273.58,273.17,273.5,2386.0,255.0371,255.2423,254.8598,255.1677,2386.0
2022-08-16 11:25:00,273.49,273.49,273.15,273.15,3172.0,255.1584,255.1584,254.8412,254.8412,3172.0
2022-08-16 11:30:00,272.94,273.25,272.92,273.11,4987.0,254.6452,254.9345,254.6266,254.8038,4987.0
2022-08-16 11:35:00,273.13,273.38,273.07,273.23,3614.0,254.8225,255.0557,254.7665,254.9158,3614.0
2022-08-16 11:40:00,273.05,273.05,272.8,272.82,2393.0,254.7479,254.7479,254.5146,254.5333,2393.0
2022-08-16 11:45:00,272.94,272.97,272.61,272.97,2039.0,254.6452,254.6732,254.3374,254.6732,2039.0
2022-08-16 11:50:00,272.98,273.0,272.69,272.82,2285.0,254.6826,254.7012,254.412,254.5333,2285.0
2022-08-16 11:55:00,272.89,273.02,272.81,272.87,1059.0,254.5986,254.7199,254.524,254.5799,1059.0
2022-08-16 12:00:00,272.79,272.89,272.63,272.78,2247.0,254.5053,254.5986,254.356,254.496,2247.0
2022-08-16 12:05:00,272.72,272.73,272.47,272.58,1879.0,254.44,254.4493,254.2067,254.3094,1879.0
2022-08-16 12:10:00,272.58,272.59,271.81,272.4,8172.0,254.3094,254.3187,253.591,254.1414,8172.0
2022-08-16 12:15:00,272.22,272.99,272.21,272.71,8470.0,253.9735,254.6919,253.9642,254.4307,8470.0
2022-08-16 12:20:00,272.69,273.59,272.68,273.47,6085.0,254.412,255.2517,254.4027,255.1397,6085.0
2022-08-16 12:25:00,273.54,273.54,272.65,272.74,1714.0,255.205,255.205,254.3747,254.4586,1714.0
2022-08-16 12:30:00,272.71,273.05,272.61,272.9,3947.0,254.4307,254.7479,254.3374,254.6079,3947.0
2022-08-16 12:35:00,273.11,273.23,273.08,273.1,1514.0,254.8038,254.9158,254.7759,254.7945,1514.0
2022-08-16 12:40:00,273.12,273.17,272.89,272.93,2959.0,254.8132,254.8598,254.5986,254.6359,2959.0
2022-08-16 12:45:00,272.81,272.89,272.8,272.82,1101.0,254.524,254.5986,254.5146,254.5333,1101.0
2022-08-16 12:50:00,272.8,273.07,272.8,273.06,1948.0,254.5146,254.7665,254.5146,254.7572,1948.0
2022-08-16 12:55:00,273.08,273.25,273.08,273.15,1400.0,254.7759,254.9345,254.7759,254.8412,1400.0
2022-08-16 13:00:00,273.09,273.09,272.97,273.04,3481.0,254.7852,254.7852,254.6732,254.7385,3481.0
2022-08-16 13:05:00,273.04,273.26,272.96,273.18,6080.0,254.7385,254.9438,254.6639,254.8692,6080.0
2022-08-16 13:10:00,273.19,273.25,272.98,272.98,4609.0,254.8785,254.9345,254.6826,254.6826,4609.0
2022-08-16 13:15:00,273.03,273.03,272.78,272.83,1749.0,254.7292,254.7292,254.496,254.5426,1749.0
2022-08-16 13:20:00,272.79,272.83,272.76,272.79,2802.0,254.5053,254.5426,254.4773,254.5053,2802.0
2022-08-16 13:25:00,272.79,273.18,272.79,273.18,7639.0,254.5053,254.8692,254.5053,254.8692,7639.0
2022-08-16 13:30:00,273.35,273.35,273.17,273.24,1881.0,255.0278,255.0278,254.8598,254.9251,1881.0
2022-08-16 13:35:00,273.21,273.45,273.21,273.36,1102.0,254.8971,255.1211,254.8971,255.0371,1102.0
2022-08-16 13:40:00,273.29,273.36,273.16,273.24,2443.0,254.9718,255.0371,254.8505,254.9251,2443.0
2022-08-16 13:45:00,273.29,273.34,273.16,273.24,2850.0,254.9718,255.0184,254.8505,254.9251,2850.0
2022-08-16 13:50:00,273.2,273.36,273.13,273.17,3479.0,254.8878,255.0371,254.8225,254.8598,3479.0
2022-08-16 13:55:00,273.16,273.48,273.16,273.4,2245.0,254.8505,255.149,254.8505,255.0744,2245.0
2022-08-16 14:00:00,273.47,273.86,273.42,273.84,1975.0,255.1397,255.5036,255.0931,255.4849,1975.0
2022-08-16 14:05:00,273.83,274.0,273.77,273.91,2904.0,255.4756,255.6342,255.4196,255.5502,2904.0
2022-08-16 14:10:00,273.98,274.09,273.91,273.91,2951.0,255.6155,255.7182,255.5502,255.5502,2951.0
2022-08-16 14:15:00,274.13,274.19,274.01,274.19,1932.0,255.7555,255.8115,255.6435,255.8115,1932.0
2022-08-16 14:20:00,274.25,274.63,274.25,274.46,4604.0,255.8674,256.222,255.8674,256.0634,4604.0
2022-08-16 14:25:00,274.38,274.48,274.38,274.45,1971.0,255.9887,256.082,255.9887,256.054,1971.0
2022-08-16 14:30:00,274.48,274.49,274.2,274.27,3344.0,256.082,256.0913,255.8208,255.8861,3344.0
2022-08-16 14:35:00,274.18,274.18,273.69,273.7,2409.0,255.8021,255.8021,255.345,255.3543,2409.0
2022-08-16 14:40:00,273.59,273.73,273.51,273.66,2704.0,255.2517,255.3823,255.177,255.317,2704.0
2022-08-16 14:45:00,273.41,273.41,272.98,273.1,2181.0,255.0837,255.0837,254.6826,254.7945,2181.0
2022-08-16 14:50:00,272.92,272.93,272.54,272.75,7815.0,254.6266,254.6359,254.2721,254.468,7815.0
2022-08-16 14:55:00,272.82,273.21,272.82,273.14,1319.0,254.5333,254.8971,254.5333,254.8318,1319.0
2022-08-16 15:00:00,272.95,273.06,272.79,272.81,1008.0,254.6546,254.7572,254.5053,254.524,1008.0
2022-08-16 15:05:00,272.78,273.04,272.78,272.85,1779.0,254.496,254.7385,254.496,254.5613,1779.0
2022-08-16 15:10:00,272.89,272.92,272.71,272.77,2097.0,254.5986,254.6266,254.4307,254.4866,2097.0
2022-08-16 15:15:00,272.76,272.83,272.69,272.8,1685.0,254.4773,254.5426,254.412,254.5146,1685.0
2022-08-16 15:20:00,272.9,273.12,272.83,273.04,1813.0,254.6079,254.8132,254.5426,254.7385,1813.0
2022-08-16 15:25:00,272.92,273.16,272.84,273.16,1100.0,254.6266,254.8505,254.5519,254.8505,1100.0
2022-08-16 15:30:00,273.1,273.44,273.1,273.44,4289.0,254.7945,255.1117,254.7945,255.1117,4289.0
2022-08-16 15:35:00,273.4,273.56,273.35,273.35,3057.0,255.0744,255.2237,255.0278,255.0278,3057.0
2022-08-16 15:40:00,273.35,273.44,273.27,273.27,2012.0,255.0278,255.1117,254.9531,254.9531,2012.0
2022-08-16 15:45:00,273.39,273.98,273.37,273.98,7767.0,255.0651,255.6155,255.0464,255.6155,7767.0
2022-08-16 15:50:00,274.0,274.09,273.73,273.87,11327.0,255.6342,255.7182,255.3823,255.5129,11327.0
2022-08-16 15:55:00,273.89,273.89,273.43,273.49,34562.0,255.5316,255.5316,255.1024,255.1584,34562.0
2022-08-17 09:30:00,270.38,272.18,270.38,271.0,17932.0,252.2568,253.9362,252.2568,252.8353,17932.0
2022-08-17 09:35:00,271.05,271.28,270.53,270.53,4548.0,252.8819,253.0965,252.3968,252.3968,4548.0
2022-08-17 09:40:00,270.14,270.22,269.08,269.47,3081.0,252.0329,252.1076,251.044,251.4078,3081.0
2022-08-17 09:45:00,269.27,269.82,269.27,269.61,2477.0,251.2212,251.7344,251.2212,251.5384,2477.0
2022-08-17 09:50:00,269.37,269.66,269.32,269.4,4276.0,251.3145,251.5851,251.2679,251.3425,4276.0
2022-08-17 09:55:00,269.5,269.99,269.19,269.87,10946.0,251.4358,251.893,251.1466,251.781,10946.0
2022-08-17 10:00:00,269.61,269.65,269.24,269.65,2339.0,251.5384,251.5758,251.1932,251.5758,2339.0
2022-08-17 10:05:00,269.53,270.0,269.53,269.57,3359.0,251.4638,251.9023,251.4638,251.5011,3359.0
2022-08-17 10:10:00,269.55,269.7,269.53,269.55,2721.0,251.4825,251.6224,251.4638,251.4825,2721.0
2022-08-17 10:15:00,269.51,269.86,269.27,269.27,7086.0,251.4451,251.7717,251.2212,251.2212,7086.0
2022-08-17 10:20:00,269.36,269.69,269.27,269.47,2722.0,251.3052,251.6131,251.2212,251.4078,2722.0
2022-08-17 10:25:00,269.42,269.47,269.22,269.47,4117.0,251.3612,251.4078,251.1746,251.4078,4117.0
2022-08-17 10:30:00,269.42,269.51,269.18,269.21,3719.0,251.3612,251.4451,251.1373,251.1653,3719.0
2022-08-17 10:35:00,269.21,269.21,268.71,268.9,8437.0,251.1653,251.1653,250.6988,250.876,8437.0
2022-08-17 10:40:00,269.03,269.49,268.95,269.48,4105.0,250.9973,251.4265,250.9227,251.4172,4105.0
2022-08-17 10:45:00,269.5,269.8,269.31,269.42,4360.0,251.4358,251.7157,251.2586,251.3612,4360.0
2022-08-17 10:50:00,269.4,269.4,268.57,268.6,3929.0,251.3425,251.3425,250.5682,250.5961,3929.0
2022-08-17 10:55:00,268.71,268.76,268.6,268.66,2690.0,250.6988,250.7454,250.5961,250.6521,2690.0
2022-08-17 11:00:00,268.61,268.68,268.42,268.61,3667.0,250.6055,250.6708,250.4282,250.6055,3667.0
2022-08-17 11:05:00,268.62,268.62,268.19,268.35,6810.0,250.6148,250.6148,250.2136,250.3629,6810.0
2022-08-17 11:10:00,268.33,268.82,268.1,268.61,14103.0,250.3442,250.8014,250.1297,250.6055,14103.0
2022-08-17 11:15:00,268.59,268.7,268.41,268.67,2779.0,250.5868,250.6894,250.4189,250.6615,2779.0
2022-08-17 11:20:00,268.68,269.08,268.61,268.8,5639.0,250.6708,251.044,250.6055,250.7827,5639.0
2022-08-17 11:25:00,268.65,268.92,268.59,268.75,2996.0,250.6428,250.8947,250.5868,250.7361,2996.0
2022-08-17 11:30:00,268.75,269.15,268.26,268.44,6685.0,250.7361,251.1093,250.2789,250.4469,6685.0
2022-08-17 11:35:00,268.45,269.07,268.25,268.97,5341.0,250.4562,251.0346,250.2696,250.9413,5341.0
2022-08-17 11:40:00,268.98,268.98,268.14,268.55,5334.0,250.9507,250.9507,250.167,250.5495,5334.0
2022-08-17 11:45:00,268.71,268.71,268.28,268.41,4534.0,250.6988,250.6988,250.2976,250.4189,4534.0
2022-08-17 11:50:00,268.48,268.61,268.36,268.39,3152.0,250.4842,250.6055,250.3722,250.4002,3152.0
2022-08-17 11:55:00,268.45,268.45,267.9,268.26,7387.0,250.4562,250.4562,249.9431,250.2789,7387.0
2022-08-17 12:00:00,268.29,268.34,268.06,268.24,10337.0,250.3069,250.3536,250.0923,250.2603,10337.0
2022-08-17 12:05:00,268.29,268.47,268.11,268.13,9014.0,250.3069,250.4749,250.139,250.1576,9014.0
2022-08-17 12:10:00,268.1,268.33,268.09,268.32,5784.0,250.1297,250.3442,250.1203,250.3349,5784.0
2022-08-17 12:15:00,268.21,268.42,268.11,268.42,3162.0,250.2323,250.4282,250.139,250.4282,3162.0
2022-08-17 12:20:00,268.34,269.0,268.34,269.0,1500.0,250.3536,250.9693,250.3536,250.9693,1500.0
2022-08-17 12:25:00,269.03,269.03,268.83,268.88,1000.0,250.9973,250.9973,250.8107,250.8574,1000.0
2022-08-17 12:30:00,268.82,268.96,268.8,268.82,2970.0,250.8014,250.932,250.7827,250.8014,2970.0
2022-08-17 12:35:00,268.89,269.31,268.89,269.01,3731.0,250.8667,251.2586,250.8667,250.9787,3731.0
2022-08-17 12:40:00,268.92,268.93,268.61,268.61,7545.0,250.8947,250.904,250.6055,250.6055,7545.0
2022-08-17 12:45:00,268.69,268.7,268.4,268.53,11493.0,250.6801,250.6894,250.4096,250.5308,11493.0
2022-08-17 12:50:00,268.45,268.45,268.04,268.13,14814.0,250.4562,250.4562,250.0737,250.1576,14814.0
2022-08-17 12:55:00,268.19,268.31,267.9,268.23,13633.0,250.2136,250.3256,249.9431,250.2509,13633.0
2022-08-17 13:00:00,268.13,268.23,268.04,268.15,1754.0,250.1576,250.2509,250.0737,250.1763,1754.0
2022-08-17 13:05:00,268.05,268.14,267.87,268.03,3934.0,250.083,250.167,249.9151,250.0644,3934.0
2022-08-17 13:10:00,268.16,268.24,267.97,268.04,7371.0,250.1856,250.2603,250.0084,250.0737,7371.0
2022-08-17 13:15:00,268.24,268.24,267.96,268.05,4301.0,250.2603,250.2603,249.999,250.083,4301.0
2022-08-17 13:20:00,268.04,268.19,267.9,267.97,1691.0,250.0737,250.2136,249.9431,250.0084,1691.0
2022-08-17 13:25:00,268.1,268.31,268.01,268.31,10856.0,250.1297,250.3256,250.0457,250.3256,10856.0
2022-08-17 13:30:00,268.37,268.37,268.05,268.06,17355.0,250.3816,250.3816,250.083,250.0923,17355.0
2022-08-17 13:35:00,268.05,268.06,267.93,268.03,1455.0,250.083,250.0923,249.9711,250.0644,1455.0
2022-08-17 13:40:00,267.98,268.12,267.94,267.99,3027.0,250.0177,250.1483,249.9804,250.027,3027.0
2022-08-17 13:45:00,267.96,268.07,267.9,267.98,1498.0,249.999,250.1017,249.9431,250.0177,1498.0
2022-08-17 13:50:00,267.93,268.07,267.65,267.65,8698.0,249.9711,250.1017,249.7098,249.7098,8698.0
2022-08-17 13:55:00,267.64,267.75,267.32,267.45,2701.0,249.7005,249.8031,249.4019,249.5232,2701.0
2022-08-17 14:00:00,267.56,268.47,267.5,268.23,3600.0,249.6259,250.4749,249.5699,250.2509,3600.0
2022-08-17 14:05:00,268.14,268.59,268.11,268.36,11229.0,250.167,250.5868,250.139,250.3722,11229.0
2022-08-17 14:10:00,268.38,268.95,268.11,268.93,25175.0,250.3909,250.9227,250.139,250.904,25175.0
2022-08-17 14:15:00,269.27,269.27,268.84,269.13,6895.0,251.2212,251.2212,250.8201,251.0906,6895.0
2022-08-17 14:20:00,269.04,269.07,268.44,268.54,4034.0,251.0067,251.0346,250.4469,250.5402,4034.0
2022-08-17 14:25:00,268.68,268.75,268.39,268.5,10639.0,250.6708,250.7361,250.4002,250.5028,10639.0
2022-08-17 14:30:00,268.5,268.58,268.38,268.49,8421.0,250.5028,250.5775,250.3909,250.4935,8421.0
2022-08-17 14:35:00,268.52,268.66,268.27,268.53,8121.0,250.5215,250.6521,250.2883,250.5308,8121.0
2022-08-17 14:40:00,268.52,268.52,268.12,268.16,4594.0,250.5215,250.5215,250.1483,250.1856,4594.0
2022-08-17 14:45:00,268.23,268.38,268.1,268.38,3378.0,250.2509,250.3909,250.1297,250.3909,3378.0
2022-08-17 14:50:00,268.43,268.43,267.98,268.09,3243.0,250.4375,250.4375,250.0177,250.1203,3243.0
2022-08-17 14:55:00,268.06,268.33,267.94,268.08,9400.0,250.0923,250.3442,249.9804,250.111,9400.0
2022-08-17 15:00:00,268.01,268.22,267.79,268.02,9208.0,250.0457,250.2416,249.8404,250.055,9208.0
2022-08-17 15:05:00,268.02,268.25,267.71,267.78,10138.0,250.055,250.2696,249.7658,249.8311,10138.0
2022-08-17 15:10:00,267.8,267.83,267.09,267.3,10648.0,249.8498,249.8778,249.1874,249.3833,10648.0
2022-08-17 15:15:00,267.34,267.39,266.93,266.96,8091.0,249.4206,249.4672,249.0381,249.0661,8091.0
2022-08-17 15:20:00,266.92,267.24,266.82,267.13,20562.0,249.0288,249.3273,248.9355,249.2247,20562.0
2022-08-17 15:25:00,267.11,267.24,266.98,267.15,21691.0,249.206,249.3273,249.0847,249.2433,21691.0
2022-08-17 15:30:00,267.13,267.47,266.85,267.09,43334.0,249.2247,249.5419,248.9634,249.1874,43334.0
2022-08-17 15:35:00,267.11,268.06,267.08,267.87,10752.0,249.206,250.0923,249.178,249.9151,10752.0
2022-08-17 15:40:00,267.92,268.22,267.88,268.13,7245.0,249.9617,250.2416,249.9244,250.1576,7245.0
2022-08-17 15:45:00,268.08,268.1,267.77,267.93,9660.0,250.111,250.1297,249.8218,249.9711,9660.0
2022-08-17 15:50:00,267.92,268.16,267.82,268.12,20407.0,249.9617,250.1856,249.8684,250.1483,20407.0
2022-08-17 15:55:00,268.12,268.28,267.93,267.99,56800.0,250.1483,250.2976,249.9711,250.027,56800.0
2022-08-18 09:30:00,268.86,268.96,267.29,267.32,16405.0,250.8387,250.932,249.374,249.4019,16405.0
2022-08-18 09:35:00,267.24,267.55,267.16,267.55,2644.0,249.3273,249.6165,249.2527,249.6165,2644.0
2022-08-18 09:40:00,267.29,268.0,267.29,267.44,4501.0,249.374,250.0364,249.374,249.5139,4501.0
2022-08-18 09:45:00,267.6,267.63,267.01,267.01,3404.0,249.6632,249.6912,249.1127,249.1127,3404.0
2022-08-18 09:50:00,267.16,267.49,266.96,267.3,3129.0,249.2527,249.5605,249.0661,249.3833,3129.0
2022-08-18 09:55:00,267.21,267.32,267.02,267.13,2726.0,249.2993,249.4019,249.1221,249.2247,2726.0
2022-08-18 10:00:00,267.09,267.26,267.02,267.22,800.0,249.1874,249.346,249.1221,249.3086,800.0
2022-08-18 10:05:00,267.21,267.45,267.16,267.16,4143.0,249.2993,249.5232,249.2527,249.2527,4143.0
2022-08-18 10:10:00,267.29,267.44,267.29,267.4,2153.0,249.374,249.5139,249.374,249.4766,2153.0
2022-08-18 10:15:00,267.49,267.49,267.11,267.17,2594.0,249.5605,249.5605,249.206,249.262,2594.0
2022-08-18 10:20:00,267.17,267.29,267.09,267.18,1957.0,249.262,249.374,249.1874,249.2713,1957.0
2022-08-18 10:25:00,267.31,267.57,267.21,267.32,3145.0,249.3926,249.6352,249.2993,249.4019,3145.0
2022-08-18 10:30:00,267.29,267.51,267.26,267.39,1749.0,249.374,249.5792,249.346,249.4672,1749.0
2022-08-18 10:35:00,267.25,267.41,267.13,267.33,5188.0,249.3366,249.4859,249.2247,249.4113,5188.0
2022-08-18 10:40:00,267.31,267.5,266.95,266.99,3742.0,249.3926,249.5699,249.0567,249.0941,3742.0
2022-08-18 10:45:00,267.01,267.26,267.01,267.22,2842.0,249.1127,249.346,249.1127,249.3086,2842.0
2022-08-18 10:50:00,267.5,267.5,267.19,267.24,2878.0,249.5699,249.5699,249.2807,249.3273,2878.0
2022-08-18 10:55:00,267.44,267.52,267.28,267.52,1989.0,249.5139,249.5885,249.3646,249.5885,1989.0
2022-08-18 11:00:00,267.57,267.67,267.36,267.38,1302.0,249.6352,249.7285,249.4393,249.4579,1302.0
2022-08-18 11:05:00,267.41,267.72,267.33,267.62,2830.0,249.4859,249.7751,249.4113,249.6818,2830.0
2022-08-18 11:10:00,267.71,268.04,267.71,267.81,6245.0,249.7658,250.0737,249.7658,249.8591,6245.0
2022-08-18 11:15:00,267.74,267.8,267.55,267.79,1910.0,249.7938,249.8498,249.6165,249.8404,1910.0
2022-08-18 11:20:00,268.03,268.14,267.75,267.83,2398.0,250.0644,250.167,249.8031,249.8778,2398.0
2022-08-18 11:25:00,267.87,267.87,267.24,267.64,19147.0,249.9151,249.9151,249.3273,249.7005,19147.0
2022-08-18 11:30:00,267.63,267.73,267.14,267.73,9627.0,249.6912,249.7845,249.234,249.7845,9627.0
2022-08-18 11:35:00,267.66,268.15,267.37,268.06,9919.0,249.7192,250.1763,249.4486,250.0923,9919.0
2022-08-18 11:40:00,268.14,268.32,267.85,267.86,3860.0,250.167,250.3349,249.8964,249.9057,3860.0
2022-08-18 11:45:00,267.85,267.94,267.77,267.94,1300.0,249.8964,249.9804,249.8218,249.9804,1300.0
2022-08-18 11:50:00,267.91,267.94,267.83,267.94,1037.0,249.9524,249.9804,249.8778,249.9804,1037.0
2022-08-18 11:55:00,268.0,268.07,267.7,267.7,3104.0,250.0364,250.1017,249.7565,249.7565,3104.0
2022-08-18 12:00:00,267.83,268.39,267.82,268.26,25522.0,249.8778,250.4002,249.8684,250.2789,25522.0
2022-08-18 12:05:00,268.08,268.32,267.88,268.32,8699.0,250.111,250.3349,249.9244,250.3349,8699.0
2022-08-18 12:10:00,268.24,268.24,267.81,267.81,5448.0,250.2603,250.2603,249.8591,249.8591,5448.0
2022-08-18 12:15:00,267.87,267.95,267.75,267.77,1980.0,249.9151,249.9897,249.8031,249.8218,1980.0
2022-08-18 12:20:00,267.74,267.74,267.34,267.44,1066.0,249.7938,249.7938,249.4206,249.5139,1066.0
2022-08-18 12:25:00,267.31,267.36,267.29,267.36,911.0,249.3926,249.4393,249.374,249.4393,911.0
2022-08-18 12:30:00,267.39,267.41,267.33,267.35,1591.0,249.4672,249.4859,249.4113,249.4299,1591.0
2022-08-18 12:35:00,267.29,267.43,267.29,267.29,1105.0,249.374,249.5046,249.374,249.374,1105.0
2022-08-18 12:40:00,267.36,267.76,267.28,267.49,3306.0,249.4393,249.8124,249.3646,249.5605,3306.0
2022-08-18 12:45:00,267.55,267.81,267.55,267.81,834.0,249.6165,249.8591,249.6165,249.8591,834.0
2022-08-18 12:50:00,267.73,267.86,267.73,267.81,1453.0,249.7845,249.9057,249.7845,249.8591,1453.0
2022-08-18 12:55:00,267.83,268.14,267.67,267.93,4474.0,249.8778,250.167,249.7285,249.9711,4474.0
2022-08-18 13:00:00,267.88,268.18,267.88,267.99,4186.0,249.9244,250.2043,249.9244,250.027,4186.0
2022-08-18 13:05:00,268.03,268.27,268.03,268.05,3466.0,250.0644,250.2883,250.0644,250.083,3466.0
2022-08-18 13:10:00,268.18,268.18,267.99,268.01,1957.0,250.2043,250.2043,250.027,250.0457,1957.0
2022-08-18 13:15:00,268.01,268.16,267.92,268.16,1362.0,250.0457,250.1856,249.9617,250.1856,1362.0
2022-08-18 13:20:00,268.13,268.3,268.13,268.29,1800.0,250.1576,250.3163,250.1576,250.3069,1800.0
2022-08-18 13:25:00,268.14,268.32,268.11,268.32,602.0,250.167,250.3349,250.139,250.3349,602.0
2022-08-18 13:30:00,268.18,268.27,268.18,268.18,1514.0,250.2043,250.2883,250.2043,250.2043,1514.0
2022-08-18 13:35:00,268.21,268.5,268.11,268.42,3504.0,250.2323,250.5028,250.139,250.4282,3504.0
2022-08-18 13:40:00,268.21,268.27,268.2,268.23,325.0,250.2323,250.2883,250.223,250.2509,325.0
2022-08-18 13:45:00,268.13,268.3,268.12,268.3,1481.0,250.1576,250.3163,250.1483,250.3163,1481.0
2022-08-18 13:50:00,268.22,268.3,268.17,268.23,1668.0,250.2416,250.3163,250.195,250.2509,1668.0
2022-08-18 13:55:00,268.21,268.21,267.95,268.02,1038.0,250.2323,250.2323,249.9897,250.055,1038.0
2022-08-18 14:00:00,267.98,268.2,267.98,268.12,337.0,250.0177,250.223,250.0177,250.1483,337.0
2022-08-18 14:05:00,268.09,268.25,268.09,268.25,569.0,250.1203,250.2696,250.1203,250.2696,569.0
2022-08-18 14:10:00,268.17,268.24,268.08,268.18,1009.0,250.195,250.2603,250.111,250.2043,1009.0
2022-08-18 14:15:00,268.29,268.29,268.09,268.18,700.0,250.3069,250.3069,250.1203,250.2043,700.0
2022-08-18 14:20:00,268.18,268.18,268.02,268.12,1693.0,250.2043,250.2043,250.055,250.1483,1693.0
2022-08-18 14:25:00,268.07,268.17,267.82,267.9,3137.0,250.1017,250.195,249.8684,249.9431,3137.0
2022-08-18 14:30:00,267.9,267.9,267.64,267.8,1602.0,249.9431,249.9431,249.7005,249.8498,1602.0
2022-08-18 14:35:00,267.75,267.78,267.59,267.78,2336.0,249.8031,249.8311,249.6538,249.8311,2336.0
2022-08-18 14:40:00,267.8,267.92,267.79,267.82,1409.0,249.8498,249.9617,249.8404,249.8684,1409.0
2022-08-18 14:45:00,267.77,267.82,267.6,267.6,1703.0,249.8218,249.8684,249.6632,249.6632,1703.0
2022-08-18 14:50:00,267.66,267.79,267.58,267.76,1522.0,249.7192,249.8404,249.6445,249.8124,1522.0
2022-08-18 14:55:00,267.83,267.97,267.82,267.92,852.0,249.8778,250.0084,249.8684,249.9617,852.0
2022-08-18 15:00:00,267.88,267.98,267.74,267.88,1699.0,249.9244,250.0177,249.7938,249.9244,1699.0
2022-08-18 15:05:00,267.89,267.89,267.75,267.84,1439.0,249.9337,249.9337,249.8031,249.8871,1439.0
2022-08-18 15:10:00,267.79,267.86,267.73,267.73,903.0,249.8404,249.9057,249.7845,249.7845,903.0
2022-08-18 15:15:00,267.91,268.04,267.84,267.99,2456.0,249.9524,250.0737,249.8871,250.027,2456.0
2022-08-18 15:20:00,267.99,268.22,267.99,268.14,2649.0,250.027,250.2416,250.027,250.167,2649.0
2022-08-18 15:25:00,268.15,268.28,268.06,268.06,3535.0,250.1763,250.2976,250.0923,250.0923,3535.0
2022-08-18 15:30:00,268.06,268.25,268.03,268.2,3604.0,250.0923,250.2696,250.0644,250.223,3604.0
2022-08-18 15:35:00,268.26,268.36,268.07,268.16,3602.0,250.2789,250.3722,250.1017,250.1856,3602.0
2022-08-18 15:40:00,268.16,268.24,268.0,268.01,3936.0,250.1856,250.2603,250.0364,250.0457,3936.0
2022-08-18 15:45:00,268.02,268.12,267.92,268.08,4008.0,250.055,250.1483,249.9617,250.111,4008.0
2022-08-18 15:50:00,268.0,268.07,267.51,267.53,11768.0,250.0364,250.1017,249.5792,249.5979,11768.0
2022-08-18 15:55:00,267.58,267.83,267.39,267.6,47163.0,249.6445,249.8778,249.4672,249.6632,47163.0
2022-08-19 09:30:00,267.0,267.6,265.16,265.54,50175.0,249.1034,249.6632,247.3867,247.7413,50175.0
2022-08-19 09:35:00,265.76,266.5,265.66,266.27,9273.0,247.9465,248.6369,247.8532,248.4223,9273.0
2022-08-19 09:40:00,266.25,266.25,265.54,265.66,5304.0,248.4037,248.4037,247.7413,247.8532,5304.0
2022-08-19 09:45:00,265.53,266.07,265.33,265.62,3897.0,247.7319,248.2357,247.5453,247.8159,3897.0
2022-08-19 09:50:00,265.67,265.81,265.41,265.41,6541.0,247.8625,247.9932,247.62,247.62,6541.0
2022-08-19 09:55:00,265.35,265.35,264.8,264.98,5257.0,247.564,247.564,247.0509,247.2188,5257.0
2022-08-19 10:00:00,264.82,264.95,264.3,264.31,4085.0,247.0695,247.1908,246.5844,246.5937,4085.0
2022-08-19 10:05:00,264.22,264.48,263.95,264.23,6526.0,246.5097,246.7523,246.2578,246.5191,6526.0
2022-08-19 10:10:00,264.28,264.38,263.8,263.8,2105.0,246.5657,246.659,246.1179,246.1179,2105.0
2022-08-19 10:15:00,263.84,264.46,263.84,264.29,3581.0,246.1552,246.7336,246.1552,246.575,3581.0
2022-08-19 10:20:00,264.35,264.52,263.99,264.01,4938.0,246.631,246.7896,246.2951,246.3138,4938.0
2022-08-19 10:25:00,264.12,264.13,263.66,263.98,5617.0,246.4164,246.4258,245.9873,246.2858,5617.0
2022-08-19 10:30:00,263.91,264.24,263.88,263.98,4724.0,246.2205,246.5284,246.1925,246.2858,4724.0
2022-08-19 10:35:00,263.91,264.14,263.76,264.05,4687.0,246.2205,246.4351,246.0806,246.3511,4687.0
2022-08-19 10:40:00,264.19,264.35,263.91,264.02,4137.0,246.4817,246.631,246.2205,246.3231,4137.0
2022-08-19 10:45:00,263.93,264.29,263.88,264.02,5518.0,246.2392,246.575,246.1925,246.3231,5518.0
2022-08-19 10:50:00,263.98,263.98,263.68,263.92,2858.0,246.2858,246.2858,246.0059,246.2298,2858.0
2022-08-19 10:55:00,263.91,263.93,263.24,263.45,3635.0,246.2205,246.2392,245.5954,245.7913,3635.0
2022-08-19 11:00:00,263.48,263.48,262.79,262.89,2203.0,245.8193,245.8193,245.1756,245.2689,2203.0
2022-08-19 11:05:00,262.75,263.07,262.6,262.71,4064.0,245.1383,245.4368,244.9983,245.1009,4064.0
2022-08-19 11:10:00,262.69,262.79,262.68,262.79,2200.0,245.0823,245.1756,245.073,245.1756,2200.0
2022-08-19 11:15:00,262.77,262.77,262.57,262.66,3048.0,245.1569,245.1569,244.9703,245.0543,3048.0
2022-08-19 11:20:00,262.78,262.78,262.56,262.69,1121.0,245.1663,245.1663,244.961,245.0823,1121.0
2022-08-19 11:25:00,262.7,263.05,262.55,262.97,2702.0,245.0916,245.4182,244.9517,245.3435,2702.0
2022-08-19 11:30:00,262.87,263.07,262.75,262.98,5687.0,245.2502,245.4368,245.1383,245.3528,5687.0
2022-08-19 11:35:00,263.08,263.25,262.87,263.06,1788.0,245.4461,245.6047,245.2502,245.4275,1788.0
2022-08-19 11:40:00,263.11,263.37,263.11,263.31,1861.0,245.4741,245.7167,245.4741,245.6607,1861.0
2022-08-19 11:45:00,263.14,263.75,263.14,263.71,3467.0,245.5021,246.0712,245.5021,246.0339,3467.0
2022-08-19 11:50:00,263.75,264.16,263.41,263.57,14829.0,246.0712,246.4538,245.754,245.9033,14829.0
2022-08-19 11:55:00,263.58,263.79,263.45,263.75,2452.0,245.9126,246.1086,245.7913,246.0712,2452.0
2022-08-19 12:00:00,263.71,263.77,263.51,263.63,6417.0,246.0339,246.0899,245.8473,245.9593,6417.0
2022-08-19 12:05:00,263.53,263.6,262.67,262.74,4026.0,245.866,245.9313,245.0636,245.1289,4026.0
2022-08-19 12:10:00,262.76,263.25,262.67,263.05,2144.0,245.1476,245.6047,245.0636,245.4182,2144.0
2022-08-19 12:15:00,263.2,263.44,263.2,263.43,4601.0,245.5581,245.782,245.5581,245.7727,4601.0
2022-08-19 12:20:00,263.33,263.52,263.29,263.45,1681.0,245.6794,245.8566,245.6421,245.7913,1681.0
2022-08-19 12:25:00,263.39,263.39,262.99,263.13,1086.0,245.7354,245.7354,245.3622,245.4928,1086.0
2022-08-19 12:30:00,263.0,263.32,262.82,263.32,2004.0,245.3715,245.6701,245.2036,245.6701,2004.0
2022-08-19 12:35:00,263.38,263.68,263.38,263.62,1980.0,245.726,246.0059,245.726,245.9499,1980.0
2022-08-19 12:40:00,263.59,263.69,263.37,263.58,4034.0,245.922,246.0153,245.7167,245.9126,4034.0
2022-08-19 12:45:00,263.58,263.6,263.26,263.37,2900.0,245.9126,245.9313,245.6141,245.7167,2900.0
2022-08-19 12:50:00,263.41,263.47,263.22,263.42,1759.0,245.754,245.81,245.5768,245.7634,1759.0
2022-08-19 12:55:00,263.41,263.61,263.32,263.47,2417.0,245.754,245.9406,245.6701,245.81,2417.0
2022-08-19 13:00:00,263.51,263.53,263.29,263.4,1129.0,245.8473,245.866,245.6421,245.7447,1129.0
2022-08-19 13:05:00,263.36,263.46,263.18,263.43,2086.0,245.7074,245.8007,245.5394,245.7727,2086.0
2022-08-19 13:10:00,263.39,263.46,263.2,263.2,756.0,245.7354,245.8007,245.5581,245.5581,756.0
2022-08-19 13:15:00,263.29,263.45,263.11,263.2,2140.0,245.6421,245.7913,245.4741,245.5581,2140.0
2022-08-19 13:20:00,263.26,263.36,263.14,263.24,2288.0,245.6141,245.7074,245.5021,245.5954,2288.0
2022-08-19 13:25:00,262.91,263.14,262.72,263.12,3345.0,245.2875,245.5021,245.1103,245.4835,3345.0
2022-08-19 13:30:00,263.01,263.46,262.91,263.46,2594.0,245.3808,245.8007,245.2875,245.8007,2594.0
2022-08-19 13:35:00,263.32,263.73,263.32,263.69,2601.0,245.6701,246.0526,245.6701,246.0153,2601.0
2022-08-19 13:40:00,263.7,263.96,263.62,263.83,3613.0,246.0246,246.2672,245.9499,246.1459,3613.0
2022-08-19 13:45:00,263.75,264.03,263.69,263.69,7066.0,246.0712,246.3325,246.0153,246.0153,7066.0
2022-08-19 13:50:00,263.67,263.92,263.65,263.75,5821.0,245.9966,246.2298,245.9779,246.0712,5821.0
2022-08-19 13:55:00,263.78,263.93,263.73,263.92,2573.0,246.0992,246.2392,246.0526,246.2298,2573.0
2022-08-19 14:00:00,263.74,263.88,263.64,263.88,2957.0,246.0619,246.1925,245.9686,246.1925,2957.0
2022-08-19 14:05:00,263.7,263.82,263.56,263.58,3541.0,246.0246,246.1365,245.894,245.9126,3541.0
2022-08-19 14:10:00,263.58,263.58,263.02,263.06,1735.0,245.9126,245.9126,245.3902,245.4275,1735.0
2022-08-19 14:15:00,263.04,263.18,262.82,262.96,3666.0,245.4088,245.5394,245.2036,245.3342,3666.0
2022-08-19 14:20:00,262.82,262.96,262.79,262.94,2545.0,245.2036,245.3342,245.1756,245.3155,2545.0
2022-08-19 14:25:00,262.95,262.95,262.64,262.86,3331.0,245.3249,245.3249,245.0356,245.2409,3331.0
2022-08-19 14:30:00,262.73,262.83,262.63,262.77,1929.0,245.1196,245.2129,245.0263,245.1569,1929.0
2022-08-19 14:35:00,262.7,262.73,262.57,262.61,3530.0,245.0916,245.1196,244.9703,245.0076,3530.0
2022-08-19 14:40:00,262.62,262.72,262.51,262.71,4003.0,245.017,245.1103,244.9143,245.1009,4003.0
2022-08-19 14:45:00,262.72,262.96,262.65,262.68,2377.0,245.1103,245.3342,245.045,245.073,2377.0
2022-08-19 14:50:00,262.72,262.84,262.44,262.53,3929.0,245.1103,245.2222,244.849,244.933,3929.0
2022-08-19 14:55:00,262.61,262.61,262.46,262.53,1800.0,245.0076,245.0076,244.8677,244.933,1800.0
2022-08-19 15:00:00,262.61,262.61,262.39,262.48,2400.0,245.0076,245.0076,244.8024,244.8864,2400.0
2022-08-19 15:05:00,262.48,262.71,262.48,262.64,2000.0,244.8864,245.1009,244.8864,245.0356,2000.0
2022-08-19 15:10:00,262.69,263.11,262.69,263.11,3299.0,245.0823,245.4741,245.0823,245.4741,3299.0
2022-08-19 15:15:00,263.06,263.48,263.06,263.2,2402.0,245.4275,245.8193,245.4275,245.5581,2402.0
2022-08-19 15:20:00,263.24,263.45,263.23,263.33,2085.0,245.5954,245.7913,245.5861,245.6794,2085.0
2022-08-19 15:25:00,263.44,263.47,263.31,263.36,1508.0,245.782,245.81,245.6607,245.7074,1508.0
2022-08-19 15:30:00,263.23,263.49,263.19,263.19,4680.0,245.5861,245.8287,245.5488,245.5488,4680.0
2022-08-19 15:35:00,263.21,263.39,263.14,263.23,7946.0,245.5674,245.7354,245.5021,245.5861,7946.0
2022-08-19 15:40:00,263.26,263.35,263.11,263.33,8037.0,245.6141,245.698,245.4741,245.6794,8037.0
2022-08-19 15:45:00,263.27,263.63,263.14,263.63,8479.0,245.6234,245.9593,245.5021,245.9593,8479.0
2022-08-19 15:50:00,263.72,263.72,263.4,263.57,17288.0,246.0432,246.0432,245.7447,245.9033,17288.0
2022-08-19 15:55:00,263.61,263.98,263.42,263.64,50201.0,245.9406,246.2858,245.7634,245.9686,50201.0
2022-08-22 09:30:00,260.31,260.31,259.28,259.68,14991.0,242.8618,242.8618,241.9009,242.274,14991.0
2022-08-22 09:35:00,260.28,260.68,259.93,260.68,1997.0,242.8338,243.207,242.5073,243.207,1997.0
2022-08-22 09:40:00,260.68,261.2,260.31,261.2,2561.0,243.207,243.6922,242.8618,243.6922,2561.0
2022-08-22 09:45:00,261.03,261.25,260.58,261.06,2200.0,243.5336,243.7388,243.1137,243.5615,2200.0
2022-08-22 09:50:00,260.97,261.32,260.71,261.0,6472.0,243.4776,243.8041,243.235,243.5056,6472.0
2022-08-22 09:55:00,261.12,261.23,260.39,261.23,2033.0,243.6175,243.7201,242.9364,243.7201,2033.0
2022-08-22 10:00:00,261.25,261.25,260.75,260.75,2449.0,243.7388,243.7388,243.2723,243.2723,2449.0
2022-08-22 10:05:00,260.76,260.87,260.57,260.68,4581.0,243.2816,243.3843,243.1044,243.207,4581.0
2022-08-22 10:10:00,261.1,261.66,260.84,261.38,4551.0,243.5989,244.1213,243.3563,243.8601,4551.0
2022-08-22 10:15:00,261.4,261.54,261.07,261.15,3105.0,243.8788,244.0094,243.5709,243.6455,3105.0
2022-08-22 10:20:00,261.06,261.08,260.77,260.83,2100.0,243.5615,243.5802,243.291,243.347,2100.0
2022-08-22 10:25:00,260.83,260.87,260.6,260.74,1400.0,243.347,243.3843,243.1324,243.263,1400.0
2022-08-22 10:30:00,260.55,260.81,260.54,260.62,1072.0,243.0857,243.3283,243.0764,243.151,1072.0
2022-08-22 10:35:00,260.62,260.66,260.6,260.6,1229.0,243.151,243.1884,243.1324,243.1324,1229.0
2022-08-22 10:40:00,260.7,260.92,260.61,260.61,809.0,243.2257,243.4309,243.1417,243.1417,809.0
2022-08-22 10:45:00,260.62,260.77,260.61,260.69,1034.0,243.151,243.291,243.1417,243.2163,1034.0
2022-08-22 10:50:00,260.69,260.69,260.24,260.33,1430.0,243.2163,243.2163,242.7965,242.8805,1430.0
2022-08-22 10:55:00,260.34,260.34,260.1,260.21,1500.0,242.8898,242.8898,242.6659,242.7685,1500.0
2022-08-22 11:00:00,260.15,260.6,260.15,260.42,3900.0,242.7125,243.1324,242.7125,242.9644,3900.0
2022-08-22 11:05:00,260.55,260.81,260.49,260.68,1731.0,243.0857,243.3283,243.0297,243.207,1731.0
2022-08-22 11:10:00,260.68,260.9,260.47,260.8,3509.0,243.207,243.4123,243.0111,243.319,3509.0
2022-08-22 11:15:00,260.88,261.01,260.52,260.54,1987.0,243.3936,243.5149,243.0577,243.0764,1987.0
2022-08-22 11:20:00,260.52,260.74,260.47,260.74,2764.0,243.0577,243.263,243.0111,243.263,2764.0
2022-08-22 11:25:00,260.71,260.71,260.23,260.43,3118.0,243.235,243.235,242.7872,242.9738,3118.0
2022-08-22 11:30:00,260.41,260.68,260.27,260.48,3933.0,242.9551,243.207,242.8245,243.0204,3933.0
2022-08-22 11:35:00,260.59,260.73,260.45,260.53,2583.0,243.123,243.2537,242.9924,243.0671,2583.0
2022-08-22 11:40:00,260.58,260.81,260.58,260.72,2678.0,243.1137,243.3283,243.1137,243.2443,2678.0
2022-08-22 11:45:00,260.68,260.85,260.47,260.53,7592.0,243.207,243.3656,243.0111,243.0671,7592.0
2022-08-22 11:50:00,260.59,260.59,260.11,260.35,6321.0,243.123,243.123,242.6752,242.8991,6321.0
2022-08-22 11:55:00,260.42,260.53,260.36,260.39,3244.0,242.9644,243.0671,242.9085,242.9364,3244.0
2022-08-22 12:00:00,260.49,261.18,260.49,261.15,1730.0,243.0297,243.6735,243.0297,243.6455,1730.0
2022-08-22 12:05:00,261.07,261.08,260.86,260.99,1437.0,243.5709,243.5802,243.3749,243.4962,1437.0
2022-08-22 12:10:00,260.85,260.99,260.74,260.99,1833.0,243.3656,243.4962,243.263,243.4962,1833.0
2022-08-22 12:15:00,260.98,261.16,260.96,261.16,1100.0,243.4869,243.6548,243.4682,243.6548,1100.0
2022-08-22 12:20:00,261.33,261.59,261.32,261.59,2555.0,243.8134,244.056,243.8041,244.056,2555.0
2022-08-22 12:25:00,261.61,261.76,261.31,261.32,2755.0,244.0747,244.2146,243.7948,243.8041,2755.0
2022-08-22 12:30:00,261.37,261.44,261.14,261.15,1101.0,243.8508,243.9161,243.6362,243.6455,1101.0
2022-08-22 12:35:00,261.06,261.19,260.98,261.01,1300.0,243.5615,243.6828,243.4869,243.5149,1300.0
2022-08-22 12:40:00,260.9,260.91,260.69,260.69,1196.0,243.4123,243.4216,243.2163,243.2163,1196.0
2022-08-22 12:45:00,260.56,260.57,260.38,260.38,3759.0,243.0951,243.1044,242.9271,242.9271,3759.0
2022-08-22 12:50:00,260.46,260.68,260.41,260.46,1562.0,243.0018,243.207,242.9551,243.0018,1562.0
2022-08-22 12:55:00,260.48,260.74,260.45,260.73,5987.0,243.0204,243.263,242.9924,243.2537,5987.0
2022-08-22 13:00:00,260.75,260.75,260.29,260.32,1000.0,243.2723,243.2723,242.8432,242.8711,1000.0
2022-08-22 13:05:00,260.31,260.4,260.17,260.26,1023.0,242.8618,242.9458,242.7312,242.8152,1023.0
2022-08-22 13:10:00,260.16,260.47,260.15,260.47,1708.0,242.7219,243.0111,242.7125,243.0111,1708.0
2022-08-22 13:15:00,260.44,260.49,260.34,260.42,1212.0,242.9831,243.0297,242.8898,242.9644,1212.0
2022-08-22 13:20:00,260.46,260.49,260.25,260.25,2412.0,243.0018,243.0297,242.8058,242.8058,2412.0
2022-08-22 13:25:00,260.29,260.3,260.15,260.3,2331.0,242.8432,242.8525,242.7125,242.8525,2331.0
2022-08-22 13:30:00,260.27,260.29,259.94,259.95,2936.0,242.8245,242.8432,242.5166,242.5259,2936.0
2022-08-22 13:35:00,259.88,259.88,259.66,259.66,3493.0,242.4606,242.4606,242.2554,242.2554,3493.0
2022-08-22 13:40:00,259.51,259.7,259.47,259.69,1040.0,242.1154,242.2927,242.0781,242.2834,1040.0
2022-08-22 13:45:00,259.69,259.93,259.63,259.72,6251.0,242.2834,242.5073,242.2274,242.3114,6251.0
2022-08-22 13:50:00,259.77,259.82,259.67,259.68,1200.0,242.358,242.4047,242.2647,242.274,1200.0
2022-08-22 13:55:00,259.6,259.61,259.41,259.42,2000.0,242.1994,242.2087,242.0221,242.0315,2000.0
2022-08-22 14:00:00,259.59,259.63,259.51,259.56,1414.0,242.1901,242.2274,242.1154,242.1621,1414.0
2022-08-22 14:05:00,259.46,259.6,259.45,259.57,2432.0,242.0688,242.1994,242.0595,242.1714,2432.0
2022-08-22 14:10:00,259.45,259.75,259.45,259.75,2701.0,242.0595,242.3393,242.0595,242.3393,2701.0
2022-08-22 14:15:00,259.75,259.91,259.72,259.9,4404.0,242.3393,242.4886,242.3114,242.4793,4404.0
2022-08-22 14:20:00,259.9,260.13,259.82,259.82,6280.0,242.4793,242.6939,242.4047,242.4047,6280.0
2022-08-22 14:25:00,259.78,260.17,259.75,260.13,6888.0,242.3673,242.7312,242.3393,242.6939,6888.0
2022-08-22 14:30:00,260.19,260.28,260.1,260.16,1100.0,242.7499,242.8338,242.6659,242.7219,1100.0
2022-08-22 14:35:00,260.24,260.3,260.2,260.24,788.0,242.7965,242.8525,242.7592,242.7965,788.0
2022-08-22 14:40:00,260.21,260.3,260.1,260.18,4811.0,242.7685,242.8525,242.6659,242.7405,4811.0
2022-08-22 14:45:00,260.21,260.3,260.16,260.25,2893.0,242.7685,242.8525,242.7219,242.8058,2893.0
2022-08-22 14:50:00,260.25,260.33,260.03,260.04,1630.0,242.8058,242.8805,242.6006,242.6099,1630.0
2022-08-22 14:55:00,259.99,260.14,259.95,260.08,1875.0,242.5633,242.7032,242.5259,242.6472,1875.0
2022-08-22 15:00:00,260.47,260.56,260.46,260.46,986.0,243.0111,243.0951,243.0018,243.0018,986.0
2022-08-22 15:05:00,260.56,260.77,260.56,260.77,509.0,243.0951,243.291,243.0951,243.291,509.0
2022-08-22 15:10:00,260.81,261.05,260.81,260.94,2707.0,243.3283,243.5522,243.3283,243.4496,2707.0
2022-08-22 15:15:00,261.0,261.07,260.84,260.84,975.0,243.5056,243.5709,243.3563,243.3563,975.0
2022-08-22 15:20:00,260.73,260.98,260.69,260.88,1987.0,243.2537,243.4869,243.2163,243.3936,1987.0
2022-08-22 15:25:00,261.0,261.09,260.93,261.02,2250.0,243.5056,243.5895,243.4403,243.5242,2250.0
2022-08-22 15:30:00,261.05,261.08,260.73,260.81,3524.0,243.5522,243.5802,243.2537,243.3283,3524.0
2022-08-22 15:35:00,260.77,261.28,260.74,261.28,6162.0,243.291,243.7668,243.263,243.7668,6162.0
2022-08-22 15:40:00,261.18,261.18,260.5,260.54,4143.0,243.6735,243.6735,243.0391,243.0764,4143.0
2022-08-22 15:45:00,260.59,260.89,260.57,260.77,9613.0,243.123,243.4029,243.1044,243.291,9613.0
2022-08-22 15:50:00,260.75,261.25,260.71,260.99,13464.0,243.2723,243.7388,243.235,243.4962,13464.0
2022-08-22 15:55:00,260.94,261.11,260.62,261.11,36951.0,243.4496,243.6082,243.151,243.6082,36951.0
2022-08-23 09:30:00,259.46,260.03,259.36,259.82,16783.0,242.0688,242.6006,241.9755,242.4047,16783.0
2022-08-23 09:35:00,260.07,260.88,259.99,260.42,2523.0,242.6379,243.3936,242.5633,242.9644,2523.0
2022-08-23 09:40:00,260.86,260.86,259.92,259.92,1112.0,243.3749,243.3749,242.498,242.498,1112.0
2022-08-23 09:45:00,260.27,261.08,259.97,260.76,3227.0,242.8245,243.5802,242.5446,243.2816,3227.0
2022-08-23 09:50:00,260.63,261.29,260.63,261.03,2991.0,243.1604,243.7761,243.1604,243.5336,2991.0
2022-08-23 09:55:00,260.92,260.96,260.68,260.78,1782.0,243.4309,243.4682,243.207,243.3003,1782.0
2022-08-23 10:00:00,260.65,261.13,260.53,260.92,1972.0,243.179,243.6268,243.0671,243.4309,1972.0
2022-08-23 10:05:00,260.94,261.62,260.94,261.62,1644.0,243.4496,244.084,243.4496,244.084,1644.0
2022-08-23 10:10:00,261.64,261.9,261.49,261.51,1516.0,244.1027,244.3452,243.9627,243.9814,1516.0
2022-08-23 10:15:00,261.46,261.68,261.4,261.4,2650.0,243.9347,244.14,243.8788,243.8788,2650.0
2022-08-23 10:20:00,261.86,261.96,261.68,261.75,1064.0,244.3079,244.4012,244.14,244.2053,1064.0
2022-08-23 10:25:00,261.69,261.87,261.59,261.69,1072.0,244.1493,244.3172,244.056,244.1493,1072.0
2022-08-23 10:30:00,261.67,262.35,261.65,262.35,3019.0,244.1307,244.7651,244.112,244.7651,3019.0
2022-08-23 10:35:00,262.37,262.37,261.82,261.82,1542.0,244.7837,244.7837,244.2706,244.2706,1542.0
2022-08-23 10:40:00,261.62,261.62,261.54,261.6,300.0,244.084,244.084,244.0094,244.0653,300.0
2022-08-23 10:45:00,261.7,261.84,261.52,261.84,1962.0,244.1586,244.2893,243.9907,244.2893,1962.0
2022-08-23 10:50:00,261.83,261.83,261.32,261.32,1201.0,244.2799,244.2799,243.8041,243.8041,1201.0
2022-08-23 10:55:00,261.31,261.32,260.74,260.74,1999.0,243.7948,243.8041,243.263,243.263,1999.0
2022-08-23 11:00:00,260.72,260.77,260.27,260.76,1430.0,243.2443,243.291,242.8245,243.2816,1430.0
2022-08-23 11:05:00,260.68,260.85,260.68,260.85,200.0,243.207,243.3656,243.207,243.3656,200.0
2022-08-23 11:10:00,261.05,261.34,261.05,261.1,1994.0,243.5522,243.8228,243.5522,243.5989,1994.0
2022-08-23 11:15:00,261.29,261.44,261.09,261.19,2323.0,243.7761,243.9161,243.5895,243.6828,2323.0
2022-08-23 11:20:00,260.91,260.97,260.81,260.97,1461.0,243.4216,243.4776,243.3283,243.4776,1461.0
2022-08-23 11:25:00,260.82,260.97,260.5,260.8,2196.0,243.3376,243.4776,243.0391,243.319,2196.0
2022-08-23 11:30:00,260.74,260.91,260.59,260.67,2098.0,243.263,243.4216,243.123,243.1977,2098.0
2022-08-23 11:35:00,260.73,261.09,260.73,260.73,916.0,243.2537,243.5895,243.2537,243.2537,916.0
2022-08-23 11:40:00,260.75,260.75,260.53,260.53,300.0,243.2723,243.2723,243.0671,243.0671,300.0
2022-08-23 11:45:00,260.59,260.74,260.4,260.52,2002.0,243.123,243.263,242.9458,243.0577,2002.0
2022-08-23 11:50:00,260.46,260.7,260.46,260.67,2961.0,243.0018,243.2257,243.0018,243.1977,2961.0
2022-08-23 11:55:00,260.53,260.69,260.35,260.69,1356.0,243.0671,243.2163,242.8991,243.2163,1356.0
2022-08-23 12:00:00,260.71,260.71,260.47,260.57,1951.0,243.235,243.235,243.0111,243.1044,1951.0
2022-08-23 12:05:00,260.46,260.46,260.31,260.45,1300.0,243.0018,243.0018,242.8618,242.9924,1300.0
2022-08-23 12:10:00,260.45,260.53,260.38,260.53,1237.0,242.9924,243.0671,242.9271,243.0671,1237.0
2022-08-23 12:15:00,260.51,260.52,260.2,260.22,2054.0,243.0484,243.0577,242.7592,242.7778,2054.0
2022-08-23 12:20:00,260.24,260.25,260.04,260.04,1324.0,242.7965,242.8058,242.6099,242.6099,1324.0
2022-08-23 12:25:00,260.09,260.44,260.04,260.18,1244.0,242.6566,242.9831,242.6099,242.7405,1244.0
2022-08-23 12:30:00,260.0,260.17,260.0,260.03,2100.0,242.5726,242.7312,242.5726,242.6006,2100.0
2022-08-23 12:35:00,260.08,260.64,260.08,260.54,2152.0,242.6472,243.1697,242.6472,243.0764,2152.0
2022-08-23 12:40:00,260.47,260.52,260.3,260.3,2796.0,243.0111,243.0577,242.8525,242.8525,2796.0
2022-08-23 12:45:00,260.37,260.58,260.37,260.58,719.0,242.9178,243.1137,242.9178,243.1137,719.0
2022-08-23 12:50:00,260.62,260.82,260.62,260.81,400.0,243.151,243.3376,243.151,243.3283,400.0
2022-08-23 12:55:00,260.8,261.09,260.71,260.97,1718.0,243.319,243.5895,243.235,243.4776,1718.0
2022-08-23 13:00:00,261.08,261.08,260.75,260.75,801.0,243.5802,243.5802,243.2723,243.2723,801.0
2022-08-23 13:05:00,260.76,260.76,260.34,260.44,2540.0,243.2816,243.2816,242.8898,242.9831,2540.0
2022-08-23 13:10:00,260.51,260.7,260.47,260.63,1759.0,243.0484,243.2257,243.0111,243.1604,1759.0
2022-08-23 13:15:00,260.65,260.85,260.6,260.69,1913.0,243.179,243.3656,243.1324,243.2163,1913.0
2022-08-23 13:20:00,260.76,260.76,260.55,260.58,1214.0,243.2816,243.2816,243.0857,243.1137,1214.0
2022-08-23 13:25:00,260.53,260.81,260.53,260.81,441.0,243.0671,243.3283,243.0671,243.3283,441.0
2022-08-23 13:30:00,260.97,261.02,260.77,261.01,2417.0,243.4776,243.5242,243.291,243.5149,2417.0
2022-08-23 13:35:00,260.88,260.91,260.4,260.5,1969.0,243.3936,243.4216,242.9458,243.0391,1969.0
2022-08-23 13:40:00,260.5,260.73,260.5,260.63,1742.0,243.0391,243.2537,243.0391,243.1604,1742.0
2022-08-23 13:45:00,260.73,260.79,260.63,260.79,995.0,243.2537,243.3096,243.1604,243.3096,995.0
2022-08-23 13:50:00,260.61,260.62,260.52,260.57,600.0,243.1417,243.151,243.0577,243.1044,600.0
2022-08-23 13:55:00,260.51,260.7,260.44,260.44,1527.0,243.0484,243.2257,242.9831,242.9831,1527.0
2022-08-23 14:00:00,260.4,260.59,260.39,260.45,1009.0,242.9458,243.123,242.9364,242.9924,1009.0
2022-08-23 14:05:00,260.5,260.82,260.43,260.82,1309.0,243.0391,243.3376,242.9738,243.3376,1309.0
2022-08-23 14:10:00,260.79,260.84,260.62,260.65,5785.0,243.3096,243.3563,243.151,243.179,5785.0
2022-08-23 14:15:00,260.63,260.73,260.6,260.69,3638.0,243.1604,243.2537,243.1324,243.2163,3638.0
2022-08-23 14:20:00,261.14,261.15,261.05,261.08,1662.0,243.6362,243.6455,243.5522,243.5802,1662.0
2022-08-23 14:25:00,261.01,261.12,260.96,260.99,960.0,243.5149,243.6175,243.4682,243.4962,960.0
2022-08-23 14:30:00,260.96,261.02,260.8,260.86,2100.0,243.4682,243.5242,243.319,243.3749,2100.0
2022-08-23 14:35:00,260.81,260.95,260.81,260.95,1000.0,243.3283,243.4589,243.3283,243.4589,1000.0
2022-08-23 14:40:00,260.88,261.0,260.87,260.98,600.0,243.3936,243.5056,243.3843,243.4869,600.0
2022-08-23 14:45:00,260.98,260.98,260.8,260.84,1810.0,243.4869,243.4869,243.319,243.3563,1810.0
2022-08-23 14:50:00,260.82,260.84,260.53,260.53,1930.0,243.3376,243.3563,243.0671,243.0671,1930.0
2022-08-23 14:55:00,260.53,260.89,260.53,260.89,975.0,243.0671,243.4029,243.0671,243.4029,975.0
2022-08-23 15:00:00,260.89,260.99,260.89,260.95,403.0,243.4029,243.4962,243.4029,243.4589,403.0
2022-08-23 15:05:00,261.02,261.27,261.02,261.27,779.0,243.5242,243.7575,243.5242,243.7575,779.0
2022-08-23 15:10:00,261.28,261.33,261.02,261.11,2424.0,243.7668,243.8134,243.5242,243.6082,2424.0
2022-08-23 15:15:00,261.1,261.35,261.09,261.32,1959.0,243.5989,243.8321,243.5895,243.8041,1959.0
2022-08-23 15:20:00,261.28,261.28,261.08,261.08,704.0,243.7668,243.7668,243.5802,243.5802,704.0
2022-08-23 15:25:00,261.04,261.05,260.9,261.05,1657.0,243.5429,243.5522,243.4123,243.5522,1657.0
2022-08-23 15:30:00,261.03,261.2,260.92,261.2,1505.0,243.5336,243.6922,243.4309,243.6922,1505.0
2022-08-23 15:35:00,261.11,261.14,260.87,260.96,2037.0,243.6082,243.6362,243.3843,243.4682,2037.0
2022-08-23 15:40:00,260.9,261.24,260.87,261.13,2769.0,243.4123,243.7295,243.3843,243.6268,2769.0
2022-08-23 15:45:00,261.11,261.33,261.04,261.22,5302.0,243.6082,243.8134,243.5429,243.7108,5302.0
2022-08-23 15:50:00,261.13,261.59,261.02,261.51,7409.0,243.6268,244.056,243.5242,243.9814,7409.0
2022-08-23 15:55:00,261.48,261.64,261.12,261.32,64128.0,243.9534,244.1027,243.6175,243.8041,64128.0
2022-08-24 09:30:00,261.79,262.04,261.11,261.15,11487.0,244.2426,244.4759,243.6082,243.6455,11487.0
2022-08-24 09:35:00,261.1,261.63,261.1,261.52,1340.0,243.5989,244.0933,243.5989,243.9907,1340.0
2022-08-24 09:40:00,261.46,262.2,260.95,262.2,4175.0,243.9347,244.6251,243.4589,244.6251,4175.0
2022-08-24 09:45:00,261.88,262.09,261.65,262.09,4700.0,244.3266,244.5225,244.112,244.5225,4700.0
2022-08-24 09:50:00,261.95,261.95,261.33,261.49,588.0,244.3919,244.3919,243.8134,243.9627,588.0
2022-08-24 09:55:00,261.37,261.37,261.18,261.33,446.0,243.8508,243.8508,243.6735,243.8134,446.0
2022-08-24 10:00:00,261.44,261.44,260.83,261.17,3794.0,243.9161,243.9161,243.347,243.6642,3794.0
2022-08-24 10:05:00,261.49,261.49,261.3,261.36,1476.0,243.9627,243.9627,243.7855,243.8414,1476.0
2022-08-24 10:10:00,261.53,261.53,261.16,261.19,1834.0,244.0,244.0,243.6548,243.6828,1834.0
2022-08-24 10:15:00,261.21,261.85,261.09,261.65,2782.0,243.7015,244.2986,243.5895,244.112,2782.0
2022-08-24 10:20:00,261.57,262.0,261.39,261.69,2608.0,244.0374,244.4385,243.8694,244.1493,2608.0
2022-08-24 10:25:00,261.97,262.21,261.71,261.79,6789.0,244.4105,244.6345,244.168,244.2426,6789.0
2022-08-24 10:30:00,261.75,261.83,261.53,261.64,1446.0,244.2053,244.2799,244.0,244.1027,1446.0
2022-08-24 10:35:00,261.82,261.96,261.69,261.69,2100.0,244.2706,244.4012,244.1493,244.1493,2100.0
2022-08-24 10:40:00,261.67,261.89,261.38,261.75,1688.0,244.1307,244.3359,243.8601,244.2053,1688.0
2022-08-24 10:45:00,261.98,262.1,261.73,262.1,2080.0,244.4199,244.5318,244.1866,244.5318,2080.0
2022-08-24 10:50:00,262.18,262.62,262.12,262.37,2116.0,244.6065,245.017,244.5505,244.7837,2116.0
2022-08-24 10:55:00,262.46,262.47,262.27,262.38,3660.0,244.8677,244.877,244.6904,244.7931,3660.0
2022-08-24 11:00:00,262.46,262.65,262.24,262.65,1676.0,244.8677,245.045,244.6624,245.045,1676.0
2022-08-24 11:05:00,262.73,262.89,262.49,262.49,1760.0,245.1196,245.2689,244.8957,244.8957,1760.0
2022-08-24 11:10:00,262.44,262.88,262.43,262.88,1200.0,244.849,245.2595,244.8397,245.2595,1200.0
2022-08-24 11:15:00,262.95,263.45,262.95,263.0,3284.0,245.3249,245.7913,245.3249,245.3715,3284.0
2022-08-24 11:20:00,263.22,263.39,263.11,263.31,1459.0,245.5768,245.7354,245.4741,245.6607,1459.0
2022-08-24 11:25:00,263.19,263.47,262.68,262.78,6703.0,245.5488,245.81,245.073,245.1663,6703.0
2022-08-24 11:30:00,262.89,263.0,262.52,262.52,2250.0,245.2689,245.3715,244.9237,244.9237,2250.0
2022-08-24 11:35:00,262.53,262.96,262.53,262.96,1763.0,244.933,245.3342,244.933,245.3342,1763.0
2022-08-24 11:40:00,262.88,262.94,262.66,262.74,3906.0,245.2595,245.3155,245.0543,245.1289,3906.0
2022-08-24 11:45:00,262.9,263.14,262.83,263.02,2359.0,245.2782,245.5021,245.2129,245.3902,2359.0
2022-08-24 11:50:00,263.06,263.43,263.02,263.28,3177.0,245.4275,245.7727,245.3902,245.6327,3177.0
2022-08-24 11:55:00,263.43,263.43,263.06,263.19,2410.0,245.7727,245.7727,245.4275,245.5488,2410.0
2022-08-24 12:00:00,263.2,263.3,263.1,263.11,1649.0,245.5581,245.6514,245.4648,245.4741,1649.0
2022-08-24 12:05:00,263.19,263.47,263.11,263.44,3806.0,245.5488,245.81,245.4741,245.782,3806.0
2022-08-24 12:10:00,263.49,263.84,263.48,263.52,8129.0,245.8287,246.1552,245.8193,245.8566,8129.0
2022-08-24 12:15:00,263.52,263.59,263.25,263.35,5350.0,245.8566,245.922,245.6047,245.698,5350.0
2022-08-24 12:20:00,263.35,263.37,263.12,263.15,2538.0,245.698,245.7167,245.4835,245.5115,2538.0
2022-08-24 12:25:00,263.28,263.3,263.16,263.16,953.0,245.6327,245.6514,245.5208,245.5208,953.0
2022-08-24 12:30:00,263.13,263.3,263.02,263.08,4351.0,245.4928,245.6514,245.3902,245.4461,4351.0
2022-08-24 12:35:00,263.16,263.23,262.71,262.71,1500.0,245.5208,245.5861,245.1009,245.1009,1500.0
2022-08-24 12:40:00,262.59,262.79,262.02,262.03,2728.0,244.989,245.1756,244.4572,244.4665,2728.0
2022-08-24 12:45:00,262.18,262.18,262.04,262.12,1043.0,244.6065,244.6065,244.4759,244.5505,1043.0
2022-08-24 12:50:00,262.17,262.3,262.04,262.3,2009.0,244.5971,244.7184,244.4759,244.7184,2009.0
2022-08-24 12:55:00,262.21,262.29,262.11,262.15,1400.0,244.6345,244.7091,244.5412,244.5785,1400.0
2022-08-24 13:00:00,262.15,262.2,261.99,261.99,1324.0,244.5785,244.6251,244.4292,244.4292,1324.0
2022-08-24 13:05:00,261.98,262.25,261.96,262.14,2597.0,244.4199,244.6718,244.4012,244.5691,2597.0
2022-08-24 13:10:00,262.17,262.17,262.03,262.03,300.0,244.5971,244.5971,244.4665,244.4665,300.0
2022-08-24 13:15:00,261.9,261.96,261.78,261.78,1087.0,244.3452,244.4012,244.2333,244.2333,1087.0
2022-08-24 13:20:00,261.69,261.76,261.6,261.6,1316.0,244.1493,244.2146,244.0653,244.0653,1316.0
2022-08-24 13:25:00,261.67,261.67,261.25,261.36,2729.0,244.1307,244.1307,243.7388,243.8414,2729.0
2022-08-24 13:30:00,261.58,261.58,261.38,261.38,1656.0,244.0467,244.0467,243.8601,243.8601,1656.0
2022-08-24 13:35:00,261.51,261.59,261.32,261.44,2764.0,243.9814,244.056,243.8041,243.9161,2764.0
2022-08-24 13:40:00,261.44,261.69,261.37,261.46,2044.0,243.9161,244.1493,243.8508,243.9347,2044.0
2022-08-24 13:45:00,261.64,261.68,261.48,261.55,1782.0,244.1027,244.14,243.9534,244.0187,1782.0
2022-08-24 13:50:00,261.6,261.68,261.53,261.53,1164.0,244.0653,244.14,244.0,244.0,1164.0
2022-08-24 13:55:00,261.51,261.62,261.45,261.54,1428.0,243.9814,244.084,243.9254,244.0094,1428.0
2022-08-24 14:00:00,261.55,261.73,261.54,261.73,800.0,244.0187,244.1866,244.0094,244.1866,800.0
2022-08-24 14:05:00,261.72,262.04,261.72,262.04,2303.0,244.1773,244.4759,244.1773,244.4759,2303.0
2022-08-24 14:10:00,261.96,262.07,261.89,262.07,900.0,244.4012,244.5038,244.3359,244.5038,900.0
2022-08-24 14:15:00,262.07,262.13,261.96,262.02,2764.0,244.5038,244.5598,244.4012,244.4572,2764.0
2022-08-24 14:20:00,261.99,262.17,261.93,262.17,2530.0,244.4292,244.5971,244.3732,244.5971,2530.0
2022-08-24 14:25:00,262.1,262.16,262.01,262.01,1054.0,244.5318,244.5878,244.4479,244.4479,1054.0
2022-08-24 14:30:00,261.97,261.99,261.75,261.81,2010.0,244.4105,244.4292,244.2053,244.2613,2010.0
2022-08-24 14:35:00,261.74,261.79,261.69,261.71,1115.0,244.196,244.2426,244.1493,244.168,1115.0
2022-08-24 14:40:00,261.86,261.86,261.77,261.81,1015.0,244.3079,244.3079,244.2239,244.2613,1015.0
2022-08-24 14:45:00,261.86,261.86,261.75,261.85,1037.0,244.3079,244.3079,244.2053,244.2986,1037.0
2022-08-24 14:50:00,261.82,262.6,261.82,262.47,6902.0,244.2706,244.9983,244.2706,244.877,6902.0
2022-08-24 14:55:00,262.48,262.62,262.47,262.51,3000.0,244.8864,245.017,244.877,244.9143,3000.0
2022-08-24 15:00:00,262.57,262.57,262.3,262.46,1922.0,244.9703,244.9703,244.7184,244.8677,1922.0
2022-08-24 15:05:00,262.54,262.8,262.54,262.78,3349.0,244.9423,245.1849,244.9423,245.1663,3349.0
2022-08-24 15:10:00,262.78,262.93,262.78,262.84,1884.0,245.1663,245.3062,245.1663,245.2222,1884.0
2022-08-24 15:15:00,262.83,262.85,262.62,262.85,2330.0,245.2129,245.2316,245.017,245.2316,2330.0
2022-08-24 15:20:00,262.92,262.92,262.6,262.63,2351.0,245.2969,245.2969,244.9983,245.0263,2351.0
2022-08-24 15:25:00,262.65,262.67,262.29,262.48,2101.0,245.045,245.0636,244.7091,244.8864,2101.0
2022-08-24 15:30:00,262.52,262.55,262.46,262.49,2282.0,244.9237,244.9517,244.8677,244.8957,2282.0
2022-08-24 15:35:00,262.59,262.8,262.57,262.77,4002.0,244.989,245.1849,244.9703,245.1569,4002.0
2022-08-24 15:40:00,262.84,262.84,262.64,262.74,3798.0,245.2222,245.2222,245.0356,245.1289,3798.0
2022-08-24 15:45:00,262.74,262.74,262.49,262.6,7583.0,245.1289,245.1289,244.8957,244.9983,7583.0
2022-08-24 15:50:00,262.65,263.03,262.64,262.98,12312.0,245.045,245.3995,245.0356,245.3528,12312.0
2022-08-24 15:55:00,262.98,263.03,262.66,262.73,50445.0,245.3528,245.3995,245.0543,245.1196,50445.0
2022-08-25 09:30:00,263.93,264.68,263.7,263.76,14912.0,246.2392,246.9389,246.0246,246.0806,14912.0
2022-08-25 09:35:00,263.75,265.01,263.75,264.15,3865.0,246.0712,247.2468,246.0712,246.4444,3865.0
2022-08-25 09:40:00,264.38,264.97,264.19,264.26,8159.0,246.659,247.2095,246.4817,246.547,8159.0
2022-08-25 09:45:00,264.76,265.12,264.76,264.87,2351.0,247.0135,247.3494,247.0135,247.1162,2351.0
2022-08-25 09:50:00,264.59,264.59,264.08,264.48,1000.0,246.8549,246.8549,246.3791,246.7523,1000.0
2022-08-25 09:55:00,264.53,265.07,264.53,265.02,2204.0,246.799,247.3028,246.799,247.2561,2204.0
2022-08-25 10:00:00,265.07,265.17,264.83,265.01,2589.0,247.3028,247.3961,247.0788,247.2468,2589.0
2022-08-25 10:05:00,264.94,265.02,264.15,264.15,2700.0,247.1815,247.2561,246.4444,246.4444,2700.0
2022-08-25 10:10:00,264.24,264.35,264.2,264.32,2741.0,246.5284,246.631,246.4911,246.603,2741.0
2022-08-25 10:15:00,264.32,264.32,263.51,263.57,6022.0,246.603,246.603,245.8473,245.9033,6022.0
2022-08-25 10:20:00,263.51,264.11,263.51,263.98,3785.0,245.8473,246.4071,245.8473,246.2858,3785.0
2022-08-25 10:25:00,264.1,264.14,263.82,263.89,4052.0,246.3978,246.4351,246.1365,246.2018,4052.0
2022-08-25 10:30:00,264.0,264.02,263.56,263.58,6177.0,246.3045,246.3231,245.894,245.9126,6177.0
2022-08-25 10:35:00,263.65,263.81,263.64,263.71,3010.0,245.9779,246.1272,245.9686,246.0339,3010.0
2022-08-25 10:40:00,263.66,263.75,263.38,263.66,3031.0,245.9873,246.0712,245.726,245.9873,3031.0
2022-08-25 10:45:00,263.61,263.7,263.5,263.56,3617.0,245.9406,246.0246,245.838,245.894,3617.0
2022-08-25 10:50:00,263.65,263.66,263.3,263.45,2714.0,245.9779,245.9873,245.6514,245.7913,2714.0
2022-08-25 10:55:00,263.45,263.45,263.26,263.39,3370.0,245.7913,245.7913,245.6141,245.7354,3370.0
2022-08-25 11:00:00,263.39,263.39,263.02,263.22,3355.0,245.7354,245.7354,245.3902,245.5768,3355.0
2022-08-25 11:05:00,263.05,263.15,263.04,263.09,2151.0,245.4182,245.5115,245.4088,245.4555,2151.0
2022-08-25 11:10:00,263.07,263.28,263.0,263.05,7031.0,245.4368,245.6327,245.3715,245.4182,7031.0
2022-08-25 11:15:00,263.0,263.01,262.5,262.71,1691.0,245.3715,245.3808,244.905,245.1009,1691.0
2022-08-25 11:20:00,262.7,262.79,262.2,262.21,4943.0,245.0916,245.1756,244.6251,244.6345,4943.0
2022-08-25 11:25:00,262.35,262.71,262.35,262.46,3286.0,244.7651,245.1009,244.7651,244.8677,3286.0
2022-08-25 11:30:00,262.5,262.51,262.46,262.47,790.0,244.905,244.9143,244.8677,244.877,790.0
2022-08-25 11:35:00,262.62,263.29,262.62,263.13,2800.0,245.017,245.6421,245.017,245.4928,2800.0
2022-08-25 11:40:00,263.1,263.14,263.02,263.09,1863.0,245.4648,245.5021,245.3902,245.4555,1863.0
2022-08-25 11:45:00,263.18,263.19,262.71,262.77,2108.0,245.5394,245.5488,245.1009,245.1569,2108.0
2022-08-25 11:50:00,262.79,262.81,262.54,262.59,1881.0,245.1756,245.1942,244.9423,244.989,1881.0
2022-08-25 11:55:00,262.58,262.83,262.49,262.83,1609.0,244.9797,245.2129,244.8957,245.2129,1609.0
2022-08-25 12:00:00,262.87,262.87,262.54,262.54,500.0,245.2502,245.2502,244.9423,244.9423,500.0
2022-08-25 12:05:00,262.63,262.74,262.56,262.56,1200.0,245.0263,245.1289,244.961,244.961,1200.0
2022-08-25 12:10:00,262.53,262.6,262.16,262.16,1500.0,244.933,244.9983,244.5878,244.5878,1500.0
2022-08-25 12:15:00,262.19,262.37,262.17,262.37,647.0,244.6158,244.7837,244.5971,244.7837,647.0
2022-08-25 12:20:00,262.44,262.54,262.38,262.54,2187.0,244.849,244.9423,244.7931,244.9423,2187.0
2022-08-25 12:25:00,262.56,262.56,262.37,262.51,1347.0,244.961,244.961,244.7837,244.9143,1347.0
2022-08-25 12:30:00,262.41,262.68,262.4,262.65,2794.0,244.8211,245.073,244.8117,245.045,2794.0
2022-08-25 12:35:00,262.58,262.77,262.55,262.77,4068.0,244.9797,245.1569,244.9517,245.1569,4068.0
2022-08-25 12:40:00,262.99,263.04,262.83,263.03,2806.0,245.3622,245.4088,245.2129,245.3995,2806.0
2022-08-25 12:45:00,262.98,263.01,262.55,262.6,1259.0,245.3528,245.3808,244.9517,244.9983,1259.0
2022-08-25 12:50:00,262.63,262.89,262.63,262.83,18112.0,245.0263,245.2689,245.0263,245.2129,18112.0
2022-08-25 12:55:00,262.88,263.12,262.87,263.12,1046.0,245.2595,245.4835,245.2502,245.4835,1046.0
2022-08-25 13:00:00,263.23,263.47,263.23,263.3,1226.0,245.5861,245.81,245.5861,245.6514,1226.0
2022-08-25 13:05:00,263.21,263.31,262.82,262.82,1370.0,245.5674,245.6607,245.2036,245.2036,1370.0
2022-08-25 13:10:00,262.83,263.1,262.83,263.08,819.0,245.2129,245.4648,245.2129,245.4461,819.0
2022-08-25 13:15:00,263.2,263.38,263.18,263.38,400.0,245.5581,245.726,245.5394,245.726,400.0
2022-08-25 13:20:00,263.44,263.84,263.41,263.81,1395.0,245.782,246.1552,245.754,246.1272,1395.0
2022-08-25 13:25:00,263.81,263.96,263.72,263.93,1420.0,246.1272,246.2672,246.0432,246.2392,1420.0
2022-08-25 13:30:00,263.88,264.04,263.8,264.02,1414.0,246.1925,246.3418,246.1179,246.3231,1414.0
2022-08-25 13:35:00,263.94,264.02,263.72,263.85,2243.0,246.2485,246.3231,246.0432,246.1645,2243.0
2022-08-25 13:40:00,264.05,264.05,263.88,264.03,3093.0,246.3511,246.3511,246.1925,246.3325,3093.0
2022-08-25 13:45:00,264.02,264.25,263.95,264.25,2854.0,246.3231,246.5377,246.2578,246.5377,2854.0
2022-08-25 13:50:00,264.16,264.31,264.1,264.3,639.0,246.4538,246.5937,246.3978,246.5844,639.0
2022-08-25 13:55:00,264.48,264.5,264.39,264.5,900.0,246.7523,246.771,246.6683,246.771,900.0
2022-08-25 14:00:00,264.59,264.59,264.01,264.06,2866.0,246.8549,246.8549,246.3138,246.3605,2866.0
2022-08-25 14:05:00,264.2,264.31,264.04,264.19,655.0,246.4911,246.5937,246.3418,246.4817,655.0
2022-08-25 14:10:00,264.42,264.65,264.41,264.49,1851.0,246.6963,246.9109,246.687,246.7616,1851.0
2022-08-25 14:15:00,264.46,264.58,264.38,264.38,870.0,246.7336,246.8456,246.659,246.659,870.0
2022-08-25 14:20:00,264.44,264.48,264.29,264.48,1102.0,246.715,246.7523,246.575,246.7523,1102.0
2022-08-25 14:25:00,264.39,264.56,264.39,264.52,2033.0,246.6683,246.8269,246.6683,246.7896,2033.0
2022-08-25 14:30:00,264.49,264.51,264.36,264.49,2028.0,246.7616,246.7803,246.6403,246.7616,2028.0
2022-08-25 14:35:00,264.44,264.54,264.33,264.45,2298.0,246.715,246.8083,246.6124,246.7243,2298.0
2022-08-25 14:40:00,264.45,264.49,264.39,264.39,700.0,246.7243,246.7616,246.6683,246.6683,700.0
2022-08-25 14:45:00,264.49,264.6,264.44,264.54,1518.0,246.7616,246.8643,246.715,246.8083,1518.0
2022-08-25 14:50:00,264.69,264.72,264.48,264.64,2452.0,246.9482,246.9762,246.7523,246.9016,2452.0
2022-08-25 14:55:00,264.55,264.66,264.49,264.59,2967.0,246.8176,246.9202,246.7616,246.8549,2967.0
2022-08-25 15:00:00,264.64,264.64,264.45,264.46,1247.0,246.9016,246.9016,246.7243,246.7336,1247.0
2022-08-25 15:05:00,264.5,264.5,264.09,264.13,2947.0,246.771,246.771,246.3884,246.4258,2947.0
2022-08-25 15:10:00,264.22,264.22,264.1,264.14,1900.0,246.5097,246.5097,246.3978,246.4351,1900.0
2022-08-25 15:15:00,264.08,264.31,264.0,264.31,3371.0,246.3791,246.5937,246.3045,246.5937,3371.0
2022-08-25 15:20:00,264.37,264.89,264.36,264.89,1090.0,246.6497,247.1348,246.6403,247.1348,1090.0
2022-08-25 15:25:00,264.82,264.85,264.72,264.8,2909.0,247.0695,247.0975,246.9762,247.0509,2909.0
2022-08-25 15:30:00,264.66,264.67,264.5,264.61,3406.0,246.9202,246.9296,246.771,246.8736,3406.0
2022-08-25 15:35:00,264.67,264.87,264.65,264.84,4150.0,246.9296,247.1162,246.9109,247.0882,4150.0
2022-08-25 15:40:00,264.75,265.53,264.75,265.53,3978.0,247.0042,247.7319,247.0042,247.7319,3978.0
2022-08-25 15:45:00,265.46,265.78,265.36,265.78,6553.0,247.6666,247.9652,247.5733,247.9652,6553.0
2022-08-25 15:50:00,265.77,266.12,265.49,266.07,10450.0,247.9558,248.2824,247.6946,248.2357,10450.0
2022-08-25 15:55:00,266.07,266.68,265.98,266.67,48007.0,248.2357,248.8048,248.1518,248.7955,48007.0
2022-08-26 09:30:00,267.3,267.98,267.3,267.43,12944.0,249.3833,250.0177,249.3833,249.5046,12944.0
2022-08-26 09:35:00,267.38,267.7,266.89,266.94,1746.0,249.4579,249.7565,249.0008,249.0474,1746.0
2022-08-26 09:40:00,267.09,267.44,266.7,267.17,4576.0,249.1874,249.5139,248.8235,249.262,4576.0
2022-08-26 09:45:00,267.15,267.42,266.74,266.85,25613.0,249.2433,249.4952,248.8608,248.9634,25613.0
2022-08-26 09:50:00,266.84,266.99,266.25,266.95,2651.0,248.9541,249.0941,248.4037,249.0567,2651.0
2022-08-26 09:55:00,266.85,267.02,266.68,266.69,460.0,248.9634,249.1221,248.8048,248.8142,460.0
2022-08-26 10:00:00,266.68,266.68,264.86,265.05,3295.0,248.8048,248.8048,247.1068,247.2841,3295.0
2022-08-26 10:05:00,264.88,266.72,264.7,266.72,6764.0,247.1255,248.8422,246.9576,248.8422,6764.0
2022-08-26 10:10:00,267.44,267.44,266.4,266.61,2566.0,249.5139,249.5139,248.5436,248.7395,2566.0
2022-08-26 10:15:00,266.85,266.95,266.6,266.94,907.0,248.9634,249.0567,248.7302,249.0474,907.0
2022-08-26 10:20:00,267.11,267.19,265.97,265.97,4529.0,249.206,249.2807,248.1424,248.1424,4529.0
2022-08-26 10:25:00,266.02,266.03,265.19,265.41,7388.0,248.1891,248.1984,247.4147,247.62,7388.0
2022-08-26 10:30:00,265.41,265.47,264.49,264.79,6833.0,247.62,247.6759,246.7616,247.0415,6833.0
2022-08-26 10:35:00,264.85,265.05,264.08,264.35,5941.0,247.0975,247.2841,246.3791,246.631,5941.0
2022-08-26 10:40:00,264.51,264.62,264.08,264.4,1672.0,246.7803,246.8829,246.3791,246.6777,1672.0
2022-08-26 10:45:00,264.47,264.58,263.95,264.24,3871.0,246.743,246.8456,246.2578,246.5284,3871.0
2022-08-26 10:50:00,264.15,264.75,264.14,264.69,6920.0,246.4444,247.0042,246.4351,246.9482,6920.0
2022-08-26 10:55:00,264.88,265.37,264.71,265.22,10676.0,247.1255,247.5826,246.9669,247.4427,10676.0
2022-08-26 11:00:00,265.14,265.26,264.16,264.16,15244.0,247.3681,247.48,246.4538,246.4538,15244.0
2022-08-26 11:05:00,264.41,264.56,263.81,264.18,69548.0,246.687,246.8269,246.1272,246.4724,69548.0
2022-08-26 11:10:00,264.12,264.7,264.02,264.69,12699.0,246.4164,246.9576,246.3231,246.9482,12699.0
2022-08-26 11:15:00,264.73,264.73,263.53,263.75,13981.0,246.9855,246.9855,245.866,246.0712,13981.0
2022-08-26 11:20:00,263.69,264.23,263.36,263.83,4336.0,246.0153,246.5191,245.7074,246.1459,4336.0
2022-08-26 11:25:00,263.93,263.93,263.13,263.87,8846.0,246.2392,246.2392,245.4928,246.1832,8846.0
2022-08-26 11:30:00,263.91,264.13,263.78,263.8,8365.0,246.2205,246.4258,246.0992,246.1179,8365.0
2022-08-26 11:35:00,263.83,263.83,263.03,263.03,1130.0,246.1459,246.1459,245.3995,245.3995,1130.0
2022-08-26 11:40:00,263.18,263.32,262.91,263.12,2638.0,245.5394,245.6701,245.2875,245.4835,2638.0
2022-08-26 11:45:00,263.31,264.3,263.3,264.15,2371.0,245.6607,246.5844,245.6514,246.4444,2371.0
2022-08-26 11:50:00,264.36,264.56,264.05,264.22,1822.0,246.6403,246.8269,246.3511,246.5097,1822.0
2022-08-26 11:55:00,264.21,264.42,263.59,263.68,1900.0,246.5004,246.6963,245.922,246.0059,1900.0
2022-08-26 12:00:00,263.79,263.79,263.01,263.24,1500.0,246.1086,246.1086,245.3808,245.5954,1500.0
2022-08-26 12:05:00,263.32,263.73,263.18,263.73,2050.0,245.6701,246.0526,245.5394,246.0526,2050.0
2022-08-26 12:10:00,263.63,263.84,263.57,263.84,1402.0,245.9593,246.1552,245.9033,246.1552,1402.0
2022-08-26 12:15:00,263.84,263.93,263.02,263.02,2220.0,246.1552,246.2392,245.3902,245.3902,2220.0
2022-08-26 12:20:00,263.21,263.3,263.02,263.21,2300.0,245.5674,245.6514,245.3902,245.5674,2300.0
2022-08-26 12:25:00,263.28,263.62,263.24,263.52,9768.0,245.6327,245.9499,245.5954,245.8566,9768.0
2022-08-26 12:30:00,263.54,263.63,263.0,263.38,18474.0,245.8753,245.9593,245.3715,245.726,18474.0
2022-08-26 12:35:00,263.4,263.97,263.4,263.9,26888.0,245.7447,246.2765,245.7447,246.2112,26888.0
2022-08-26 12:40:00,263.85,264.08,263.5,263.71,25331.0,246.1645,246.3791,245.838,246.0339,25331.0
2022-08-26 12:45:00,263.48,263.74,263.35,263.55,5284.0,245.8193,246.0619,245.698,245.8846,5284.0
2022-08-26 12:50:00,263.67,263.99,263.45,263.98,9611.0,245.9966,246.2951,245.7913,246.2858,9611.0
2022-08-26 12:55:00,263.87,264.01,263.79,263.9,10618.0,246.1832,246.3138,246.1086,246.2112,10618.0
2022-08-26 13:00:00,263.82,263.86,263.81,263.86,1896.0,246.1365,246.1739,246.1272,246.1739,1896.0
2022-08-26 13:05:00,263.65,263.65,263.42,263.64,2168.0,245.9779,245.9779,245.7634,245.9686,2168.0
2022-08-26 13:10:00,263.61,263.76,263.5,263.75,1901.0,245.9406,246.0806,245.838,246.0712,1901.0
2022-08-26 13:15:00,263.99,264.02,263.74,263.84,1520.0,246.2951,246.3231,246.0619,246.1552,1520.0
2022-08-26 13:20:00,263.91,264.02,263.81,264.02,1640.0,246.2205,246.3231,246.1272,246.3231,1640.0
2022-08-26 13:25:00,264.07,264.35,264.01,264.21,3526.0,246.3698,246.631,246.3138,246.5004,3526.0
2022-08-26 13:30:00,264.06,264.07,263.68,263.83,1980.0,246.3605,246.3698,246.0059,246.1459,1980.0
2022-08-26 13:35:00,263.97,264.02,263.7,263.75,1856.0,246.2765,246.3231,246.0246,246.0712,1856.0
2022-08-26 13:40:00,263.61,263.65,263.3,263.6,2345.0,245.9406,245.9779,245.6514,245.9313,2345.0
2022-08-26 13:45:00,263.58,263.63,263.27,263.5,5812.0,245.9126,245.9593,245.6234,245.838,5812.0
2022-08-26 13:50:00,263.47,263.51,263.39,263.46,1061.0,245.81,245.8473,245.7354,245.8007,1061.0
2022-08-26 13:55:00,263.41,263.41,263.2,263.2,1012.0,245.754,245.754,245.5581,245.5581,1012.0
2022-08-26 14:00:00,263.31,263.41,263.04,263.13,2836.0,245.6607,245.754,245.4088,245.4928,2836.0
2022-08-26 14:05:00,263.04,263.1,262.83,262.85,1500.0,245.4088,245.4648,245.2129,245.2316,1500.0
2022-08-26 14:10:00,262.73,262.73,262.38,262.59,2417.0,245.1196,245.1196,244.7931,244.989,2417.0
2022-08-26 14:15:00,262.55,262.57,262.23,262.26,2423.0,244.9517,244.9703,244.6531,244.6811,2423.0
2022-08-26 14:20:00,262.43,262.55,262.34,262.45,2901.0,244.8397,244.9517,244.7557,244.8584,2901.0
2022-08-26 14:25:00,262.45,262.5,262.32,262.41,1255.0,244.8584,244.905,244.7371,244.8211,1255.0
2022-08-26 14:30:00,262.37,262.59,262.36,262.54,1110.0,244.7837,244.989,244.7744,244.9423,1110.0
2022-08-26 14:35:00,262.7,262.74,262.46,262.56,839.0,245.0916,245.1289,244.8677,244.961,839.0
2022-08-26 14:40:00,262.68,262.91,262.67,262.8,1030.0,245.073,245.2875,245.0636,245.1849,1030.0
2022-08-26 14:45:00,262.58,262.69,262.53,262.69,1388.0,244.9797,245.0823,244.933,245.0823,1388.0
2022-08-26 14:50:00,262.73,262.78,262.5,262.5,4332.0,245.1196,245.1663,244.905,244.905,4332.0
2022-08-26 14:55:00,262.69,262.94,262.4,262.44,16965.0,245.0823,245.3155,244.8117,244.849,16965.0
2022-08-26 15:00:00,262.49,262.61,262.28,262.5,6894.0,244.8957,245.0076,244.6998,244.905,6894.0
2022-08-26 15:05:00,262.68,262.94,262.5,262.82,4308.0,245.073,245.3155,244.905,245.2036,4308.0
2022-08-26 15:10:00,262.79,262.79,262.49,262.78,3445.0,245.1756,245.1756,244.8957,245.1663,3445.0
2022-08-26 15:15:00,262.88,263.14,262.79,263.14,6664.0,245.2595,245.5021,245.1756,245.5021,6664.0
2022-08-26 15:20:00,263.23,263.32,262.35,262.77,35337.0,245.5861,245.6701,244.7651,245.1569,35337.0
2022-08-26 15:25:00,262.94,263.02,262.77,262.89,5618.0,245.3155,245.3902,245.1569,245.2689,5618.0
2022-08-26 15:30:00,262.84,263.01,262.77,262.79,5590.0,245.2222,245.3808,245.1569,245.1756,5590.0
2022-08-26 15:35:00,262.81,262.89,262.66,262.84,6584.0,245.1942,245.2689,245.0543,245.2222,6584.0
2022-08-26 15:40:00,262.88,262.89,262.52,262.62,7192.0,245.2595,245.2689,244.9237,245.017,7192.0
2022-08-26 15:45:00,262.66,262.83,262.17,262.33,11355.0,245.0543,245.2129,244.5971,244.7464,11355.0
2022-08-26 15:50:00,262.33,262.59,262.19,262.31,21437.0,244.7464,244.989,244.6158,244.7278,21437.0
2022-08-26 15:55:00,262.36,262.83,262.11,262.23,46460.0,244.7744,245.2129,244.5412,244.6531,46460.0
2022-08-29 09:30:00,259.99,260.56,259.34,260.49,15953.0,242.5633,243.0951,241.9568,243.0297,15953.0
2022-08-29 09:35:00,260.7,261.17,260.41,260.44,2579.0,243.2257,243.6642,242.9551,242.9831,2579.0
2022-08-29 09:40:00,260.75,261.0,260.55,260.71,2445.0,243.2723,243.5056,243.0857,243.235,2445.0
2022-08-29 09:45:00,260.73,261.2,260.25,260.41,3468.0,243.2537,243.6922,242.8058,242.9551,3468.0
2022-08-29 09:50:00,260.55,261.07,260.42,260.92,7449.0,243.0857,243.5709,242.9644,243.4309,7449.0
2022-08-29 09:55:00,261.22,261.22,260.85,260.86,800.0,243.7108,243.7108,243.3656,243.3749,800.0
2022-08-29 10:00:00,260.86,260.94,260.57,260.7,4132.0,243.3749,243.4496,243.1044,243.2257,4132.0
2022-08-29 10:05:00,260.57,261.06,260.57,260.7,2857.0,243.1044,243.5615,243.1044,243.2257,2857.0
2022-08-29 10:10:00,260.72,260.84,260.0,260.19,6614.0,243.2443,243.3563,242.5726,242.7499,6614.0
2022-08-29 10:15:00,260.19,260.9,260.19,260.9,3631.0,242.7499,243.4123,242.7499,243.4123,3631.0
2022-08-29 10:20:00,260.72,260.93,260.62,260.63,4191.0,243.2443,243.4403,243.151,243.1604,4191.0
2022-08-29 10:25:00,260.6,260.75,260.41,260.48,5460.0,243.1324,243.2723,242.9551,243.0204,5460.0
2022-08-29 10:30:00,260.53,260.57,260.19,260.19,1100.0,243.0671,243.1044,242.7499,242.7499,1100.0
2022-08-29 10:35:00,260.29,260.46,260.02,260.29,2533.0,242.8432,243.0018,242.5912,242.8432,2533.0
2022-08-29 10:40:00,260.28,260.72,260.22,260.53,2335.0,242.8338,243.2443,242.7778,243.0671,2335.0
2022-08-29 10:45:00,260.41,260.53,260.1,260.29,1917.0,242.9551,243.0671,242.6659,242.8432,1917.0
2022-08-29 10:50:00,260.23,260.5,260.06,260.35,2257.0,242.7872,243.0391,242.6286,242.8991,2257.0
2022-08-29 10:55:00,260.43,260.54,260.28,260.43,1022.0,242.9738,243.0764,242.8338,242.9738,1022.0
2022-08-29 11:00:00,260.53,261.0,260.38,260.38,1637.0,243.0671,243.5056,242.9271,242.9271,1637.0
2022-08-29 11:05:00,260.09,260.28,259.99,260.12,2232.0,242.6566,242.8338,242.5633,242.6845,2232.0
2022-08-29 11:10:00,260.38,260.38,260.14,260.26,1418.0,242.9271,242.9271,242.7032,242.8152,1418.0
2022-08-29 11:15:00,260.19,260.38,260.11,260.35,4235.0,242.7499,242.9271,242.6752,242.8991,4235.0
2022-08-29 11:20:00,260.32,260.55,260.19,260.4,1866.0,242.8711,243.0857,242.7499,242.9458,1866.0
2022-08-29 11:25:00,260.53,260.67,260.19,260.19,2200.0,243.0671,243.1977,242.7499,242.7499,2200.0
2022-08-29 11:30:00,260.3,261.03,260.26,261.0,4039.0,242.8525,243.5336,242.8152,243.5056,4039.0
2022-08-29 11:35:00,260.99,261.87,260.95,261.53,3610.0,243.4962,244.3172,243.4589,244.0,3610.0
2022-08-29 11:40:00,261.68,261.83,261.3,261.41,2938.0,244.14,244.2799,243.7855,243.8881,2938.0
2022-08-29 11:45:00,261.45,261.81,261.45,261.81,2507.0,243.9254,244.2613,243.9254,244.2613,2507.0
2022-08-29 11:50:00,261.75,262.33,261.75,262.33,3262.0,244.2053,244.7464,244.2053,244.7464,3262.0
2022-08-29 11:55:00,262.3,262.38,262.1,262.15,2303.0,244.7184,244.7931,244.5318,244.5785,2303.0
2022-08-29 12:00:00,262.33,262.46,262.16,262.43,3342.0,244.7464,244.8677,244.5878,244.8397,3342.0
2022-08-29 12:05:00,262.6,262.65,262.34,262.48,3076.0,244.9983,245.045,244.7557,244.8864,3076.0
2022-08-29 12:10:00,262.51,262.62,262.08,262.08,1389.0,244.9143,245.017,244.5132,244.5132,1389.0
2022-08-29 12:15:00,262.22,262.41,262.21,262.33,602.0,244.6438,244.8211,244.6345,244.7464,602.0
2022-08-29 12:20:00,262.17,262.4,262.04,262.26,3009.0,244.5971,244.8117,244.4759,244.6811,3009.0
2022-08-29 12:25:00,262.25,262.26,261.83,261.83,1742.0,244.6718,244.6811,244.2799,244.2799,1742.0
2022-08-29 12:30:00,261.77,261.81,261.54,261.55,1806.0,244.2239,244.2613,244.0094,244.0187,1806.0
2022-08-29 12:35:00,261.52,262.02,261.38,262.0,2671.0,243.9907,244.4572,243.8601,244.4385,2671.0
2022-08-29 12:40:00,261.85,262.0,261.81,261.95,1377.0,244.2986,244.4385,244.2613,244.3919,1377.0
2022-08-29 12:45:00,261.92,262.57,261.92,262.43,2734.0,244.3639,244.9703,244.3639,244.8397,2734.0
2022-08-29 12:50:00,262.42,262.68,262.28,262.28,2274.0,244.8304,245.073,244.6998,244.6998,2274.0
2022-08-29 12:55:00,262.23,262.27,262.1,262.17,1056.0,244.6531,244.6904,244.5318,244.5971,1056.0
2022-08-29 13:00:00,262.21,262.52,262.21,262.28,1303.0,244.6345,244.9237,244.6345,244.6998,1303.0
2022-08-29 13:05:00,262.31,262.44,262.31,262.44,828.0,244.7278,244.849,244.7278,244.849,828.0
2022-08-29 13:10:00,262.5,262.57,262.14,262.14,1753.0,244.905,244.9703,244.5691,244.5691,1753.0
2022-08-29 13:15:00,262.13,262.14,261.71,261.88,1684.0,244.5598,244.5691,244.168,244.3266,1684.0
2022-08-29 13:20:00,261.96,262.07,261.86,261.94,1504.0,244.4012,244.5038,244.3079,244.3826,1504.0
2022-08-29 13:25:00,262.03,262.16,262.03,262.15,1059.0,244.4665,244.5878,244.4665,244.5785,1059.0
2022-08-29 13:30:00,262.06,262.45,262.03,262.42,3656.0,244.4945,244.8584,244.4665,244.8304,3656.0
2022-08-29 13:35:00,262.36,262.41,262.31,262.38,750.0,244.7744,244.8211,244.7278,244.7931,750.0
2022-08-29 13:40:00,262.4,262.92,262.4,262.92,1986.0,244.8117,245.2969,244.8117,245.2969,1986.0
2022-08-29 13:45:00,262.94,263.01,262.5,262.55,1928.0,245.3155,245.3808,244.905,244.9517,1928.0
2022-08-29 13:50:00,262.37,262.62,262.37,262.51,1148.0,244.7837,245.017,244.7837,244.9143,1148.0
2022-08-29 13:55:00,262.46,262.61,262.39,262.6,1751.0,244.8677,245.0076,244.8024,244.9983,1751.0
2022-08-29 14:00:00,262.45,262.45,262.34,262.36,1235.0,244.8584,244.8584,244.7557,244.7744,1235.0
2022-08-29 14:05:00,262.38,262.55,262.21,262.21,1433.0,244.7931,244.9517,244.6345,244.6345,1433.0
2022-08-29 14:10:00,262.2,262.21,261.92,262.02,875.0,244.6251,244.6345,244.3639,244.4572,875.0
2022-08-29 14:15:00,261.83,261.96,261.78,261.87,1600.0,244.2799,244.4012,244.2333,244.3172,1600.0
2022-08-29 14:20:00,261.84,261.91,261.51,261.66,2890.0,244.2893,244.3546,243.9814,244.1213,2890.0
2022-08-29 14:25:00,261.8,261.94,261.74,261.74,2411.0,244.2519,244.3826,244.196,244.196,2411.0
2022-08-29 14:30:00,261.74,262.01,261.66,261.97,2288.0,244.196,244.4479,244.1213,244.4105,2288.0
2022-08-29 14:35:00,262.07,262.24,262.01,262.1,1600.0,244.5038,244.6624,244.4479,244.5318,1600.0
2022-08-29 14:40:00,262.1,262.22,262.02,262.08,3768.0,244.5318,244.6438,244.4572,244.5132,3768.0
2022-08-29 14:45:00,262.06,262.15,262.06,262.11,992.0,244.4945,244.5785,244.4945,244.5412,992.0
2022-08-29 14:50:00,262.07,262.08,261.73,261.88,1939.0,244.5038,244.5132,244.1866,244.3266,1939.0
2022-08-29 14:55:00,261.73,261.95,261.24,261.92,4576.0,244.1866,244.3919,243.7295,244.3639,4576.0
2022-08-29 15:00:00,262.07,262.34,261.99,262.22,4337.0,244.5038,244.7557,244.4292,244.6438,4337.0
2022-08-29 15:05:00,262.16,262.16,261.34,261.52,9162.0,244.5878,244.5878,243.8228,243.9907,9162.0
2022-08-29 15:10:00,261.57,262.07,261.45,262.01,6369.0,244.0374,244.5038,243.9254,244.4479,6369.0
2022-08-29 15:15:00,261.81,261.92,261.57,261.57,6991.0,244.2613,244.3639,244.0374,244.0374,6991.0
2022-08-29 15:20:00,261.55,261.67,261.44,261.51,12284.0,244.0187,244.1307,243.9161,243.9814,12284.0
2022-08-29 15:25:00,261.44,261.44,261.06,261.23,4875.0,243.9161,243.9161,243.5615,243.7201,4875.0
2022-08-29 15:30:00,261.18,261.29,260.97,261.19,7163.0,243.6735,243.7761,243.4776,243.6828,7163.0
2022-08-29 15:35:00,261.12,261.33,260.9,261.3,5458.0,243.6175,243.8134,243.4123,243.7855,5458.0
2022-08-29 15:40:00,261.29,261.35,261.11,261.31,4835.0,243.7761,243.8321,243.6082,243.7948,4835.0
2022-08-29 15:45:00,261.27,261.28,261.01,261.16,10065.0,243.7575,243.7668,243.5149,243.6548,10065.0
2022-08-29 15:50:00,261.16,261.32,260.71,261.0,14039.0,243.6548,243.8041,243.235,243.5056,14039.0
2022-08-29 15:55:00,261.01,261.09,260.64,260.7,45652.0,243.5149,243.5895,243.1697,243.2257,45652.0
2022-08-30 09:30:00,262.3,262.3,262.1,262.1,9817.0,244.7184,244.7184,244.5318,244.5318,9817.0
2022-08-30 09:35:00,261.85,262.21,261.73,261.95,1551.0,244.2986,244.6345,244.1866,244.3919,1551.0
2022-08-30 09:40:00,261.74,261.74,261.17,261.17,513.0,244.196,244.196,243.6642,243.6642,513.0
2022-08-30 09:45:00,260.93,260.93,260.01,260.38,1575.0,243.4403,243.4403,242.5819,242.9271,1575.0
2022-08-30 09:50:00,260.31,260.31,259.84,259.84,798.0,242.8618,242.8618,242.4233,242.4233,798.0
2022-08-30 09:55:00,259.73,260.57,259.73,260.35,1939.0,242.3207,243.1044,242.3207,242.8991,1939.0
2022-08-30 10:00:00,260.71,260.95,260.21,260.22,1941.0,243.235,243.4589,242.7685,242.7778,1941.0
2022-08-30 10:05:00,260.03,260.05,259.37,259.68,1536.0,242.6006,242.6192,241.9848,242.274,1536.0
2022-08-30 10:10:00,259.63,259.63,259.41,259.53,500.0,242.2274,242.2274,242.0221,242.1341,500.0
2022-08-30 10:15:00,259.46,259.61,259.1,259.2,1803.0,242.0688,242.2087,241.7329,241.8262,1803.0
2022-08-30 10:20:00,259.29,259.29,258.84,258.85,2146.0,241.9102,241.9102,241.4903,241.4997,2146.0
2022-08-30 10:25:00,258.75,259.35,258.75,259.09,1800.0,241.4064,241.9662,241.4064,241.7236,1800.0
2022-08-30 10:30:00,259.13,259.27,258.28,258.38,1800.0,241.7609,241.8915,240.9679,241.0612,1800.0
2022-08-30 10:35:00,258.12,258.52,258.12,258.48,1800.0,240.8186,241.1918,240.8186,241.1545,1800.0
2022-08-30 10:40:00,258.56,258.56,258.0,258.0,3275.0,241.2291,241.2291,240.7066,240.7066,3275.0
2022-08-30 10:45:00,258.0,258.0,257.11,257.22,2603.0,240.7066,240.7066,239.8763,239.9789,2603.0
2022-08-30 10:50:00,257.2,257.69,257.11,257.49,16290.0,239.9603,240.4174,239.8763,240.2308,16290.0
2022-08-30 10:55:00,257.47,257.91,257.41,257.89,3155.0,240.2122,240.6227,240.1562,240.604,3155.0
2022-08-30 11:00:00,258.21,258.34,257.7,257.78,9512.0,240.9026,241.0239,240.4268,240.5014,9512.0
2022-08-30 11:05:00,257.94,258.25,257.84,257.98,3052.0,240.6507,240.9399,240.5574,240.688,3052.0
2022-08-30 11:10:00,257.9,257.9,257.2,257.36,3438.0,240.6134,240.6134,239.9603,240.1095,3438.0
2022-08-30 11:15:00,257.22,258.05,257.18,258.05,9255.0,239.9789,240.7533,239.9416,240.7533,9255.0
2022-08-30 11:20:00,258.01,258.01,257.59,257.61,2370.0,240.716,240.716,240.3241,240.3428,2370.0
2022-08-30 11:25:00,257.5,257.96,257.3,257.57,5162.0,240.2402,240.6693,240.0536,240.3055,5162.0
2022-08-30 11:30:00,257.6,258.19,257.57,258.13,4976.0,240.3335,240.8839,240.3055,240.8279,4976.0
2022-08-30 11:35:00,258.32,258.35,258.05,258.07,548.0,241.0052,241.0332,240.7533,240.772,548.0
2022-08-30 11:40:00,257.94,258.16,257.72,257.93,1744.0,240.6507,240.8559,240.4454,240.6413,1744.0
2022-08-30 11:45:00,257.76,257.77,257.66,257.7,1422.0,240.4827,240.4921,240.3894,240.4268,1422.0
2022-08-30 11:50:00,257.67,258.35,257.67,258.35,2006.0,240.3988,241.0332,240.3988,241.0332,2006.0
2022-08-30 11:55:00,258.35,258.55,258.13,258.36,1943.0,241.0332,241.2198,240.8279,241.0425,1943.0
2022-08-30 12:00:00,258.43,258.53,258.36,258.42,881.0,241.1078,241.2011,241.0425,241.0985,881.0
2022-08-30 12:05:00,258.33,258.63,258.32,258.44,3074.0,241.0145,241.2944,241.0052,241.1172,3074.0
2022-08-30 12:10:00,258.5,258.63,258.22,258.61,4000.0,241.1731,241.2944,240.9119,241.2758,4000.0
2022-08-30 12:15:00,258.62,259.18,258.58,258.58,6053.0,241.2851,241.8076,241.2478,241.2478,6053.0
2022-08-30 12:20:00,258.4,258.62,258.32,258.51,3651.0,241.0798,241.2851,241.0052,241.1825,3651.0
2022-08-30 12:25:00,258.42,258.47,258.21,258.32,1495.0,241.0985,241.1451,240.9026,241.0052,1495.0
2022-08-30 12:30:00,258.52,258.52,257.88,257.89,977.0,241.1918,241.1918,240.5947,240.604,977.0
2022-08-30 12:35:00,257.98,258.34,257.98,258.28,700.0,240.688,241.0239,240.688,240.9679,700.0
2022-08-30 12:40:00,258.19,258.19,257.89,257.89,3187.0,240.8839,240.8839,240.604,240.604,3187.0
2022-08-30 12:45:00,257.71,257.83,257.62,257.83,1000.0,240.4361,240.548,240.3521,240.548,1000.0
2022-08-30 12:50:00,257.76,258.33,257.75,258.33,1265.0,240.4827,241.0145,240.4734,241.0145,1265.0
2022-08-30 12:55:00,258.39,258.43,258.19,258.19,1000.0,241.0705,241.1078,240.8839,240.8839,1000.0
2022-08-30 13:00:00,258.27,258.29,258.25,258.29,300.0,240.9585,240.9772,240.9399,240.9772,300.0
2022-08-30 13:05:00,258.25,258.44,258.04,258.04,1066.0,240.9399,241.1172,240.744,240.744,1066.0
2022-08-30 13:10:00,258.16,258.23,257.88,257.91,2519.0,240.8559,240.9212,240.5947,240.6227,2519.0
2022-08-30 13:15:00,257.92,257.92,257.63,257.71,1342.0,240.632,240.632,240.3614,240.4361,1342.0
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 13:25:00,257.87,257.87,257.87,257.87,0.0,240.5854,240.5854,240.5854,240.5854,0.0
2022-08-30 13:30:00,258.24,258.24,258.04,258.06,960.0,240.9306,240.9306,240.744,240.7626,960.0
2022-08-30 13:35:00,258.08,258.1,257.9,258.05,4961.0,240.7813,240.7999,240.6134,240.7533,4961.0
2022-08-30 13:40:00,258.06,258.06,257.65,257.67,1508.0,240.7626,240.7626,240.3801,240.3988,1508.0
2022-08-30 13:45:00,257.51,258.16,257.47,258.1,3302.0,240.2495,240.8559,240.2122,240.7999,3302.0
2022-08-30 13:50:00,258.1,258.2,257.96,258.2,2500.0,240.7999,240.8932,240.6693,240.8932,2500.0
2022-08-30 13:55:00,258.22,258.22,257.83,257.85,2141.0,240.9119,240.9119,240.548,240.5667,2141.0
2022-08-30 14:00:00,257.85,258.03,257.6,258.02,1600.0,240.5667,240.7346,240.3335,240.7253,1600.0
2022-08-30 14:05:00,257.96,257.97,257.65,257.73,1534.0,240.6693,240.6787,240.3801,240.4547,1534.0
2022-08-30 14:10:00,257.71,257.74,257.51,257.55,3645.0,240.4361,240.4641,240.2495,240.2868,3645.0
2022-08-30 14:15:00,257.6,257.67,257.3,257.3,2407.0,240.3335,240.3988,240.0536,240.0536,2407.0
2022-08-30 14:20:00,257.3,257.35,257.0,257.29,1797.0,240.0536,240.1002,239.7737,240.0442,1797.0
2022-08-30 14:25:00,257.21,257.21,256.62,256.7,1914.0,239.9696,239.9696,239.4191,239.4938,1914.0
2022-08-30 14:30:00,256.63,257.14,256.59,256.97,1626.0,239.4285,239.9043,239.3912,239.7457,1626.0
2022-08-30 14:35:00,256.86,256.86,256.61,256.76,1500.0,239.6431,239.6431,239.4098,239.5498,1500.0
2022-08-30 14:40:00,256.94,256.94,256.6,256.69,1600.0,239.7177,239.7177,239.4005,239.4845,1600.0
2022-08-30 14:45:00,256.63,256.78,256.63,256.68,800.0,239.4285,239.5684,239.4285,239.4751,800.0
2022-08-30 14:50:00,256.6,256.6,256.32,256.34,5136.0,239.4005,239.4005,239.1393,239.1579,5136.0
2022-08-30 14:55:00,256.4,256.6,256.17,256.6,1396.0,239.2139,239.4005,238.9993,239.4005,1396.0
2022-08-30 15:00:00,256.61,257.28,256.61,256.92,6918.0,239.4098,240.0349,239.4098,239.699,6918.0
2022-08-30 15:05:00,256.92,257.42,256.92,257.36,3768.0,239.699,240.1655,239.699,240.1095,3768.0
2022-08-30 15:10:00,257.43,257.53,257.27,257.29,4125.0,240.1749,240.2682,240.0256,240.0442,4125.0
2022-08-30 15:15:00,257.36,257.36,257.05,257.12,1702.0,240.1095,240.1095,239.8203,239.8856,1702.0
2022-08-30 15:20:00,257.24,257.34,256.84,257.34,3083.0,239.9976,240.0909,239.6244,240.0909,3083.0
2022-08-30 15:25:00,257.3,257.31,256.93,257.0,1788.0,240.0536,240.0629,239.7084,239.7737,1788.0
2022-08-30 15:30:00,257.01,257.01,256.36,256.54,4827.0,239.783,239.783,239.1766,239.3445,4827.0
2022-08-30 15:35:00,256.57,256.79,256.39,256.72,6038.0,239.3725,239.5778,239.2046,239.5124,6038.0
2022-08-30 15:40:00,256.67,256.96,256.66,256.67,11056.0,239.4658,239.7364,239.4565,239.4658,11056.0
2022-08-30 15:45:00,256.66,256.69,255.82,255.87,12695.0,239.4565,239.4845,238.6728,238.7194,12695.0
2022-08-30 15:50:00,255.92,256.14,255.55,255.73,14411.0,238.7661,238.9713,238.4209,238.5888,14411.0
2022-08-30 15:55:00,255.72,256.11,255.67,255.9,73400.0,238.5795,238.9433,238.5328,238.7474,73400.0
2022-08-31 09:30:00,257.47,257.65,255.7,255.7,15844.0,240.2122,240.3801,238.5608,238.5608,15844.0
2022-08-31 09:35:00,255.76,256.43,255.46,256.43,3648.0,238.6168,239.2419,238.3369,239.2419,3648.0
2022-08-31 09:40:00,256.64,256.78,256.0,256.58,3678.0,239.4378,239.5684,238.8407,239.3818,3678.0
2022-08-31 09:45:00,257.11,257.28,256.62,256.81,3349.0,239.8763,240.0349,239.4191,239.5964,3349.0
2022-08-31 09:50:00,256.79,257.11,256.53,256.54,3570.0,239.5778,239.8763,239.3352,239.3445,3570.0
2022-08-31 09:55:00,256.51,256.73,256.3,256.35,4644.0,239.3165,239.5218,239.1206,239.1672,4644.0
2022-08-31 10:00:00,256.36,256.53,255.91,256.31,6300.0,239.1766,239.3352,238.7567,239.1299,6300.0
2022-08-31 10:05:00,256.23,256.31,255.24,255.29,4517.0,239.0553,239.1299,238.1316,238.1783,4517.0
2022-08-31 10:10:00,255.33,255.53,254.82,255.03,6888.0,238.2156,238.4022,237.7398,237.9357,6888.0
2022-08-31 10:15:00,254.95,254.95,254.44,254.75,7380.0,237.8611,237.8611,237.3853,237.6745,7380.0
2022-08-31 10:20:00,254.75,255.13,254.68,254.99,2602.0,237.6745,238.029,237.6092,237.8984,2602.0
2022-08-31 10:25:00,254.98,255.39,254.5,254.61,2129.0,237.8891,238.2716,237.4412,237.5439,2129.0
2022-08-31 10:30:00,254.62,255.01,254.42,255.01,4300.0,237.5532,237.9171,237.3666,237.9171,4300.0
2022-08-31 10:35:00,255.04,255.16,254.69,254.72,2367.0,237.9451,238.057,237.6185,237.6465,2367.0
2022-08-31 10:40:00,254.67,255.3,254.47,255.3,3809.0,237.5999,238.1876,237.4133,238.1876,3809.0
2022-08-31 10:45:00,255.3,255.92,255.27,255.92,5451.0,238.1876,238.7661,238.1596,238.7661,5451.0
2022-08-31 10:50:00,256.03,256.07,255.26,255.7,2735.0,238.8687,238.906,238.1503,238.5608,2735.0
2022-08-31 10:55:00,255.38,255.38,254.8,254.8,1625.0,238.2623,238.2623,237.7211,237.7211,1625.0
2022-08-31 11:00:00,254.95,255.05,254.66,254.78,3930.0,237.8611,237.9544,237.5905,237.7025,3930.0
2022-08-31 11:05:00,254.72,254.72,254.14,254.6,27754.0,237.6465,237.6465,237.1054,237.5345,27754.0
2022-08-31 11:10:00,254.59,254.84,254.43,254.71,9327.0,237.5252,237.7585,237.3759,237.6372,9327.0
2022-08-31 11:15:00,254.61,254.61,254.23,254.61,4200.0,237.5439,237.5439,237.1893,237.5439,4200.0
2022-08-31 11:20:00,254.78,254.91,254.35,254.6,6280.0,237.7025,237.8238,237.3013,237.5345,6280.0
2022-08-31 11:25:00,254.56,254.72,254.13,254.27,3964.0,237.4972,237.6465,237.096,237.2267,3964.0
2022-08-31 11:30:00,254.42,254.68,254.24,254.51,5158.0,237.3666,237.6092,237.1987,237.4506,5158.0
2022-08-31 11:35:00,254.5,255.15,254.5,255.04,17385.0,237.4412,238.0477,237.4412,237.9451,17385.0
2022-08-31 11:40:00,255.04,255.26,254.85,255.11,10093.0,237.9451,238.1503,237.7678,238.0104,10093.0
2022-08-31 11:45:00,255.11,255.27,254.96,255.15,4800.0,238.0104,238.1596,237.8704,238.0477,4800.0
2022-08-31 11:50:00,255.3,255.32,254.99,255.04,8598.0,238.1876,238.2063,237.8984,237.9451,8598.0
2022-08-31 11:55:00,255.02,255.11,254.94,254.99,2200.0,237.9264,238.0104,237.8518,237.8984,2200.0
2022-08-31 12:00:00,254.91,255.05,254.82,255.05,3944.0,237.8238,237.9544,237.7398,237.9544,3944.0
2022-08-31 12:05:00,255.18,255.18,254.82,254.82,5114.0,238.0757,238.0757,237.7398,237.7398,5114.0
2022-08-31 12:10:00,254.73,254.74,254.48,254.63,2931.0,237.6558,237.6652,237.4226,237.5625,2931.0
2022-08-31 12:15:00,254.48,254.64,254.42,254.42,2694.0,237.4226,237.5719,237.3666,237.3666,2694.0
2022-08-31 12:20:00,254.54,254.75,254.29,254.39,2050.0,237.4786,237.6745,237.2453,237.3386,2050.0
2022-08-31 12:25:00,254.31,254.31,254.16,254.27,1470.0,237.264,237.264,237.124,237.2267,1470.0
2022-08-31 12:30:00,254.27,254.47,254.25,254.37,7725.0,237.2267,237.4133,237.208,237.32,7725.0
2022-08-31 12:35:00,254.32,254.33,253.9,253.96,1620.0,237.2733,237.2826,236.8815,236.9374,1620.0
2022-08-31 12:40:00,253.9,253.93,253.61,253.87,2204.0,236.8815,236.9095,236.6109,236.8535,2204.0
2022-08-31 12:45:00,253.8,253.97,253.79,253.9,1872.0,236.7882,236.9468,236.7788,236.8815,1872.0
2022-08-31 12:50:00,253.89,254.11,253.89,253.97,1352.0,236.8721,237.0774,236.8721,236.9468,1352.0
2022-08-31 12:55:00,253.88,253.94,253.57,253.81,3295.0,236.8628,236.9188,236.5736,236.7975,3295.0
2022-08-31 13:00:00,253.82,253.98,253.82,253.89,1500.0,236.8068,236.9561,236.8068,236.8721,1500.0
2022-08-31 13:05:00,253.87,254.24,253.87,254.22,2767.0,236.8535,237.1987,236.8535,237.18,2767.0
2022-08-31 13:10:00,254.41,254.52,254.18,254.18,4300.0,237.3573,237.4599,237.1427,237.1427,4300.0
2022-08-31 13:15:00,254.08,254.19,253.86,253.88,1758.0,237.0494,237.152,236.8441,236.8628,1758.0
2022-08-31 13:20:00,253.95,254.1,253.67,253.87,2370.0,236.9281,237.0681,236.6669,236.8535,2370.0
2022-08-31 13:25:00,253.85,253.87,253.69,253.82,1700.0,236.8348,236.8535,236.6855,236.8068,1700.0
2022-08-31 13:30:00,253.78,254.02,253.71,253.73,1811.0,236.7695,236.9934,236.7042,236.7229,1811.0
2022-08-31 13:35:00,253.73,253.83,253.62,253.62,2408.0,236.7229,236.8162,236.6202,236.6202,2408.0
2022-08-31 13:40:00,253.52,253.57,253.46,253.47,1600.0,236.5269,236.5736,236.471,236.4803,1600.0
2022-08-31 13:45:00,253.64,253.66,253.42,253.52,13659.0,236.6389,236.6576,236.4336,236.5269,13659.0
2022-08-31 13:50:00,253.52,253.9,253.51,253.77,4606.0,236.5269,236.8815,236.5176,236.7602,4606.0
2022-08-31 13:55:00,253.77,253.83,253.65,253.82,1929.0,236.7602,236.8162,236.6482,236.8068,1929.0
2022-08-31 14:00:00,253.76,254.07,253.34,253.52,7058.0,236.7508,237.0401,236.359,236.5269,7058.0
2022-08-31 14:05:00,253.55,253.89,253.39,253.75,2356.0,236.5549,236.8721,236.4056,236.7415,2356.0
2022-08-31 14:10:00,253.75,253.87,253.62,253.69,3083.0,236.7415,236.8535,236.6202,236.6855,3083.0
2022-08-31 14:15:00,253.67,253.73,253.52,253.57,2785.0,236.6669,236.7229,236.5269,236.5736,2785.0
2022-08-31 14:20:00,253.49,253.59,253.38,253.59,2024.0,236.4989,236.5922,236.3963,236.5922,2024.0
2022-08-31 14:25:00,253.62,253.7,253.53,253.63,4670.0,236.6202,236.6949,236.5363,236.6296,4670.0
2022-08-31 14:30:00,253.58,253.68,253.2,253.2,2201.0,236.5829,236.6762,236.2284,236.2284,2201.0
2022-08-31 14:35:00,253.09,253.09,252.85,252.85,3359.0,236.1258,236.1258,235.9018,235.9018,3359.0
2022-08-31 14:40:00,252.89,253.01,252.74,252.87,2329.0,235.9392,236.0511,235.7992,235.9205,2329.0
2022-08-31 14:45:00,252.72,253.09,252.72,253.01,2029.0,235.7806,236.1258,235.7806,236.0511,2029.0
2022-08-31 14:50:00,253.03,253.11,252.94,252.98,2254.0,236.0698,236.1444,235.9858,236.0231,2254.0
2022-08-31 14:55:00,252.94,253.08,252.9,253.04,4868.0,235.9858,236.1164,235.9485,236.0791,4868.0
2022-08-31 15:00:00,253.01,253.25,252.75,253.24,5285.0,236.0511,236.275,235.8085,236.2657,5285.0
2022-08-31 15:05:00,253.29,253.61,253.14,253.38,4256.0,236.3124,236.6109,236.1724,236.3963,4256.0
2022-08-31 15:10:00,253.4,253.66,253.34,253.61,12073.0,236.415,236.6576,236.359,236.6109,12073.0
2022-08-31 15:15:00,253.55,253.81,253.46,253.5,6341.0,236.5549,236.7975,236.471,236.5083,6341.0
2022-08-31 15:20:00,253.46,253.47,253.11,253.17,9903.0,236.471,236.4803,236.1444,236.2004,9903.0
2022-08-31 15:25:00,253.21,253.28,253.1,253.13,4512.0,236.2377,236.303,236.1351,236.1631,4512.0
2022-08-31 15:30:00,253.11,253.16,252.72,252.72,8755.0,236.1444,236.1911,235.7806,235.7806,8755.0
2022-08-31 15:35:00,252.69,253.32,252.6,253.19,6680.0,235.7526,236.3403,235.6686,236.2191,6680.0
2022-08-31 15:40:00,253.2,253.3,252.93,253.12,14841.0,236.2284,236.3217,235.9765,236.1537,14841.0
2022-08-31 15:45:00,253.11,253.46,252.93,253.2,24410.0,236.1444,236.471,235.9765,236.2284,24410.0
2022-08-31 15:50:00,253.31,253.41,252.69,253.13,34585.0,236.331,236.4243,235.7526,236.1631,34585.0
2022-08-31 15:55:00,253.16,253.16,252.35,252.41,71368.0,236.1911,236.1911,235.4354,235.4913,71368.0
2022-09-01 09:30:00,250.51,250.7,249.76,249.76,15212.0,233.7187,233.896,233.019,233.019,15212.0
2022-09-01 09:35:00,249.7,250.18,249.6,250.18,4839.0,232.963,233.4108,232.8697,233.4108,4839.0
2022-09-01 09:40:00,250.4,250.75,250.11,250.66,2455.0,233.6161,233.9426,233.3455,233.8586,2455.0
2022-09-01 09:45:00,250.28,250.28,249.66,249.86,1778.0,233.5041,233.5041,232.9257,233.1123,1778.0
2022-09-01 09:50:00,249.96,250.1,249.91,250.01,2000.0,233.2056,233.3362,233.1589,233.2522,2000.0
2022-09-01 09:55:00,250.12,250.39,249.97,250.39,4690.0,233.3548,233.6067,233.2149,233.6067,4690.0
2022-09-01 10:00:00,250.47,250.47,249.19,249.25,6844.0,233.6814,233.6814,232.4872,232.5431,6844.0
2022-09-01 10:05:00,249.19,249.78,249.19,249.76,4962.0,232.4872,233.0376,232.4872,233.019,4962.0
2022-09-01 10:10:00,249.7,249.7,248.88,248.88,3230.0,232.963,232.963,232.1979,232.1979,3230.0
2022-09-01 10:15:00,248.87,249.19,248.81,249.08,1800.0,232.1886,232.4872,232.1326,232.3845,1800.0
2022-09-01 10:20:00,249.01,249.97,249.01,249.97,3051.0,232.3192,233.2149,232.3192,233.2149,3051.0
2022-09-01 10:25:00,250.09,250.24,249.81,250.15,12327.0,233.3268,233.4668,233.0656,233.3828,12327.0
2022-09-01 10:30:00,250.15,250.36,250.06,250.15,2604.0,233.3828,233.5787,233.2989,233.3828,2604.0
2022-09-01 10:35:00,250.18,250.34,249.72,249.72,1854.0,233.4108,233.5601,232.9816,232.9816,1854.0
2022-09-01 10:40:00,249.73,250.02,249.42,249.61,1946.0,232.991,233.2615,232.7018,232.879,1946.0
2022-09-01 10:45:00,249.67,249.81,249.08,249.09,5020.0,232.935,233.0656,232.3845,232.3939,5020.0
2022-09-01 10:50:00,249.13,249.51,249.04,249.34,1400.0,232.4312,232.7857,232.3472,232.6271,1400.0
2022-09-01 10:55:00,249.33,249.57,249.15,249.56,3959.0,232.6178,232.8417,232.4498,232.8324,3959.0
2022-09-01 11:00:00,249.52,249.65,249.39,249.39,3111.0,232.795,232.9163,232.6738,232.6738,3111.0
2022-09-01 11:05:00,249.34,250.51,249.34,250.36,3004.0,232.6271,233.7187,232.6271,233.5787,3004.0
2022-09-01 11:10:00,250.44,250.52,250.07,250.25,8204.0,233.6534,233.728,233.3082,233.4761,8204.0
2022-09-01 11:15:00,250.13,250.56,250.1,250.3,5102.0,233.3642,233.7653,233.3362,233.5228,5102.0
2022-09-01 11:20:00,250.35,250.47,250.18,250.26,3212.0,233.5694,233.6814,233.4108,233.4854,3212.0
2022-09-01 11:25:00,250.22,250.22,249.87,249.96,4400.0,233.4481,233.4481,233.1216,233.2056,4400.0
2022-09-01 11:30:00,250.0,250.52,249.91,250.52,5488.0,233.2429,233.728,233.1589,233.728,5488.0
2022-09-01 11:35:00,250.69,251.24,250.69,250.95,2401.0,233.8866,234.3998,233.8866,234.1292,2401.0
2022-09-01 11:40:00,251.17,251.39,250.94,251.08,4015.0,234.3345,234.5397,234.1199,234.2505,4015.0
2022-09-01 11:45:00,251.01,251.07,250.7,250.9,4638.0,234.1852,234.2412,233.896,234.0825,4638.0
2022-09-01 11:50:00,251.0,251.08,250.74,250.77,4181.0,234.1758,234.2505,233.9333,233.9613,4181.0
2022-09-01 11:55:00,250.82,250.97,250.68,250.97,2584.0,234.0079,234.1479,233.8773,234.1479,2584.0
2022-09-01 12:00:00,251.03,251.11,250.47,250.69,3021.0,234.2038,234.2785,233.6814,233.8866,3021.0
2022-09-01 12:05:00,250.64,250.64,250.08,250.29,8960.0,233.84,233.84,233.3175,233.5134,8960.0
2022-09-01 12:10:00,250.26,250.26,249.97,250.04,4910.0,233.4854,233.4854,233.2149,233.2802,4910.0
2022-09-01 12:15:00,250.09,250.24,249.83,249.84,8262.0,233.3268,233.4668,233.0843,233.0936,8262.0
2022-09-01 12:20:00,249.94,249.94,249.7,249.72,1159.0,233.1869,233.1869,232.963,232.9816,1159.0
2022-09-01 12:25:00,249.69,250.0,249.55,249.89,4346.0,232.9537,233.2429,232.823,233.1402,4346.0
2022-09-01 12:30:00,249.84,249.93,249.63,249.65,1669.0,233.0936,233.1776,232.8977,232.9163,1669.0
2022-09-01 12:35:00,249.79,249.79,249.54,249.6,2600.0,233.047,233.047,232.8137,232.8697,2600.0
2022-09-01 12:40:00,249.54,249.74,249.43,249.74,3486.0,232.8137,233.0003,232.7111,233.0003,3486.0
2022-09-01 12:45:00,249.85,249.9,249.61,249.9,3915.0,233.1029,233.1496,232.879,233.1496,3915.0
2022-09-01 12:50:00,249.7,249.95,249.7,249.95,1800.0,232.963,233.1962,232.963,233.1962,1800.0
2022-09-01 12:55:00,249.92,250.03,249.61,249.77,3609.0,233.1682,233.2709,232.879,233.0283,3609.0
2022-09-01 13:00:00,249.79,250.08,249.79,249.9,4628.0,233.047,233.3175,233.047,233.1496,4628.0
2022-09-01 13:05:00,250.0,250.08,249.81,250.04,3903.0,233.2429,233.3175,233.0656,233.2802,3903.0
2022-09-01 13:10:00,250.0,250.13,249.91,250.01,5587.0,233.2429,233.3642,233.1589,233.2522,5587.0
2022-09-01 13:15:00,250.08,250.2,249.96,250.0,5550.0,233.3175,233.4295,233.2056,233.2429,5550.0
2022-09-01 13:20:00,250.0,250.34,249.99,250.2,15251.0,233.2429,233.5601,233.2335,233.4295,15251.0
2022-09-01 13:25:00,250.21,250.27,250.02,250.27,6762.0,233.4388,233.4948,233.2615,233.4948,6762.0
2022-09-01 13:30:00,250.28,250.33,250.09,250.13,3258.0,233.5041,233.5508,233.3268,233.3642,3258.0
2022-09-01 13:35:00,250.08,250.08,249.87,249.92,3667.0,233.3175,233.3175,233.1216,233.1682,3667.0
2022-09-01 13:40:00,249.8,249.8,249.51,249.74,2044.0,233.0563,233.0563,232.7857,233.0003,2044.0
2022-09-01 13:45:00,249.75,249.75,249.55,249.56,1300.0,233.0096,233.0096,232.823,232.8324,1300.0
2022-09-01 13:50:00,249.54,249.66,249.47,249.54,1451.0,232.8137,232.9257,232.7484,232.8137,1451.0
2022-09-01 13:55:00,249.63,249.81,249.41,249.78,3036.0,232.8977,233.0656,232.6924,233.0376,3036.0
2022-09-01 14:00:00,250.02,250.02,249.42,249.89,1210.0,233.2615,233.2615,232.7018,233.1402,1210.0
2022-09-01 14:05:00,249.91,250.02,249.6,249.6,4723.0,233.1589,233.2615,232.8697,232.8697,4723.0
2022-09-01 14:10:00,249.59,249.59,249.45,249.48,1567.0,232.8604,232.8604,232.7297,232.7577,1567.0
2022-09-01 14:15:00,249.56,249.56,249.49,249.53,1016.0,232.8324,232.8324,232.7671,232.8044,1016.0
2022-09-01 14:20:00,249.55,249.75,249.44,249.66,4313.0,232.823,233.0096,232.7204,232.9257,4313.0
2022-09-01 14:25:00,249.69,249.83,249.36,249.56,3384.0,232.9537,233.0843,232.6458,232.8324,3384.0
2022-09-01 14:30:00,249.6,249.78,249.44,249.44,2843.0,232.8697,233.0376,232.7204,232.7204,2843.0
2022-09-01 14:35:00,249.69,249.69,249.14,249.26,2901.0,232.9537,232.9537,232.4405,232.5525,2901.0
2022-09-01 14:40:00,249.24,249.34,249.0,249.0,2257.0,232.5338,232.6271,232.3099,232.3099,2257.0
2022-09-01 14:45:00,249.16,249.17,248.5,248.68,2020.0,232.4592,232.4685,231.8434,232.0114,2020.0
2022-09-01 14:50:00,248.75,249.17,248.75,249.17,1743.0,232.0767,232.4685,232.0767,232.4685,1743.0
2022-09-01 14:55:00,249.13,249.13,248.61,249.01,4227.0,232.4312,232.4312,231.946,232.3192,4227.0
2022-09-01 15:00:00,249.03,249.17,248.74,248.79,5934.0,232.3379,232.4685,232.0673,232.114,5934.0
2022-09-01 15:05:00,248.94,249.3,248.94,249.14,3900.0,232.2539,232.5898,232.2539,232.4405,3900.0
2022-09-01 15:10:00,249.11,249.38,249.01,249.07,5382.0,232.4125,232.6644,232.3192,232.3752,5382.0
2022-09-01 15:15:00,249.02,249.09,248.74,248.83,3777.0,232.3286,232.3939,232.0673,232.1513,3777.0
2022-09-01 15:20:00,248.87,249.25,248.67,249.08,6027.0,232.1886,232.5431,232.002,232.3845,6027.0
2022-09-01 15:25:00,249.03,249.1,248.71,248.71,2540.0,232.3379,232.4032,232.0393,232.0393,2540.0
2022-09-01 15:30:00,248.67,248.96,248.65,248.69,5616.0,232.002,232.2726,231.9834,232.0207,5616.0
2022-09-01 15:35:00,248.76,249.15,248.68,249.03,6085.0,232.086,232.4498,232.0114,232.3379,6085.0
2022-09-01 15:40:00,248.93,249.06,248.85,249.03,4831.0,232.2446,232.3659,232.17,232.3379,4831.0
2022-09-01 15:45:00,249.02,249.04,248.65,248.76,8788.0,232.3286,232.3472,231.9834,232.086,8788.0
2022-09-01 15:50:00,248.75,249.48,248.73,249.48,22784.0,232.0767,232.7577,232.058,232.7577,22784.0
2022-09-01 15:55:00,249.44,250.38,249.44,249.96,52904.0,232.7204,233.5974,232.7204,233.2056,52904.0
2022-09-02 09:30:00,253.58,253.97,252.34,253.02,18686.0,236.5829,236.9468,235.426,236.0604,18686.0
2022-09-02 09:35:00,252.46,252.46,251.57,251.57,6108.0,235.538,235.538,234.7076,234.7076,6108.0
2022-09-02 09:40:00,251.7,251.97,251.18,251.84,3453.0,234.8289,235.0808,234.3438,234.9595,3453.0
2022-09-02 09:45:00,251.85,252.01,251.44,251.73,5544.0,234.9689,235.1181,234.5864,234.8569,5544.0
2022-09-02 09:50:00,252.0,252.07,251.25,251.7,4654.0,235.1088,235.1741,234.4091,234.8289,4654.0
2022-09-02 09:55:00,251.69,251.7,251.28,251.65,4176.0,234.8196,234.8289,234.4371,234.7823,4176.0
2022-09-02 10:00:00,251.47,251.6,250.91,251.11,5759.0,234.6143,234.7356,234.0919,234.2785,5759.0
2022-09-02 10:05:00,251.25,251.95,251.24,251.7,3888.0,234.4091,235.0622,234.3998,234.8289,3888.0
2022-09-02 10:10:00,251.52,252.15,251.44,252.0,15711.0,234.661,235.2488,234.5864,235.1088,15711.0
2022-09-02 10:15:00,252.0,252.52,251.9,251.9,20722.0,235.1088,235.594,235.0155,235.0155,20722.0
2022-09-02 10:20:00,251.9,252.16,251.86,251.95,2017.0,235.0155,235.2581,234.9782,235.0622,2017.0
2022-09-02 10:25:00,251.96,252.28,251.82,252.0,57894.0,235.0715,235.3701,234.9409,235.1088,57894.0
2022-09-02 10:30:00,252.01,252.25,251.77,252.1,58093.0,235.1181,235.3421,234.8942,235.2021,58093.0
2022-09-02 10:35:00,252.1,252.82,252.04,252.55,49237.0,235.2021,235.8739,235.1461,235.622,49237.0
2022-09-02 10:40:00,252.57,253.01,252.53,252.86,5969.0,235.6406,236.0511,235.6033,235.9112,5969.0
2022-09-02 10:45:00,252.77,253.15,252.71,253.0,9926.0,235.8272,236.1817,235.7712,236.0418,9926.0
2022-09-02 10:50:00,253.0,253.0,252.74,252.9,6902.0,236.0418,236.0418,235.7992,235.9485,6902.0
2022-09-02 10:55:00,252.88,253.15,252.75,252.95,8013.0,235.9298,236.1817,235.8085,235.9951,8013.0
2022-09-02 11:00:00,252.98,253.51,252.9,253.39,45981.0,236.0231,236.5176,235.9485,236.4056,45981.0
2022-09-02 11:05:00,253.37,253.4,252.91,253.23,4983.0,236.387,236.415,235.9578,236.2564,4983.0
2022-09-02 11:10:00,253.16,253.26,253.01,253.09,1811.0,236.1911,236.2844,236.0511,236.1258,1811.0
2022-09-02 11:15:00,253.03,253.23,252.85,253.23,2253.0,236.0698,236.2564,235.9018,236.2564,2253.0
2022-09-02 11:20:00,253.13,253.13,252.84,252.88,3926.0,236.1631,236.1631,235.8925,235.9298,3926.0
2022-09-02 11:25:00,252.87,253.02,252.81,252.88,2705.0,235.9205,236.0604,235.8645,235.9298,2705.0
2022-09-02 11:30:00,252.92,253.2,252.87,252.88,4731.0,235.9672,236.2284,235.9205,235.9298,4731.0
2022-09-02 11:35:00,252.82,252.95,252.62,252.62,3683.0,235.8739,235.9951,235.6873,235.6873,3683.0
2022-09-02 11:40:00,252.66,252.72,252.29,252.48,3729.0,235.7246,235.7806,235.3794,235.5566,3729.0
2022-09-02 11:45:00,252.52,253.08,252.52,252.94,5038.0,235.594,236.1164,235.594,235.9858,5038.0
2022-09-02 11:50:00,253.02,253.12,252.95,253.05,1800.0,236.0604,236.1537,235.9951,236.0884,1800.0
2022-09-02 11:55:00,253.0,253.08,252.92,253.05,3090.0,236.0418,236.1164,235.9672,236.0884,3090.0
2022-09-02 12:00:00,253.08,253.11,252.85,252.85,4987.0,236.1164,236.1444,235.9018,235.9018,4987.0
2022-09-02 12:05:00,252.86,253.12,252.86,252.91,3102.0,235.9112,236.1537,235.9112,235.9578,3102.0
2022-09-02 12:10:00,252.86,253.14,252.76,252.96,4235.0,235.9112,236.1724,235.8179,236.0045,4235.0
2022-09-02 12:15:00,252.96,252.96,252.6,252.6,2012.0,236.0045,236.0045,235.6686,235.6686,2012.0
2022-09-02 12:20:00,252.54,252.54,251.57,251.6,3304.0,235.6126,235.6126,234.7076,234.7356,3304.0
2022-09-02 12:25:00,251.6,251.61,251.0,251.1,2004.0,234.7356,234.745,234.1758,234.2691,2004.0
2022-09-02 12:30:00,251.34,251.34,250.6,250.8,3043.0,234.4931,234.4931,233.8027,233.9893,3043.0
2022-09-02 12:35:00,250.83,250.83,250.35,250.68,2338.0,234.0172,234.0172,233.5694,233.8773,2338.0
2022-09-02 12:40:00,250.55,250.55,250.12,250.24,4705.0,233.756,233.756,233.3548,233.4668,4705.0
2022-09-02 12:45:00,250.15,250.28,249.85,250.28,10451.0,233.3828,233.5041,233.1029,233.5041,10451.0
2022-09-02 12:50:00,250.28,250.34,249.67,250.05,15125.0,233.5041,233.5601,232.935,233.2895,15125.0
2022-09-02 12:55:00,250.02,250.23,249.67,249.83,7028.0,233.2615,233.4575,232.935,233.0843,7028.0
2022-09-02 13:00:00,249.17,249.17,248.56,249.05,1850.0,232.4685,232.4685,231.8994,232.3566,1850.0
2022-09-02 13:05:00,248.52,248.85,248.28,248.58,2595.0,231.8621,232.17,231.6382,231.9181,2595.0
2022-09-02 13:10:00,248.46,249.08,248.39,248.88,8643.0,231.8061,232.3845,231.7408,232.1979,8643.0
2022-09-02 13:15:00,248.94,249.19,248.73,249.14,3966.0,232.2539,232.4872,232.058,232.4405,3966.0
2022-09-02 13:20:00,248.9,248.9,248.47,248.57,6494.0,232.2166,232.2166,231.8154,231.9087,6494.0
2022-09-02 13:25:00,248.5,248.5,248.03,248.11,8894.0,231.8434,231.8434,231.4049,231.4796,8894.0
2022-09-02 13:30:00,248.0,248.19,247.92,247.96,5086.0,231.3769,231.5542,231.3023,231.3396,5086.0
2022-09-02 13:35:00,247.93,248.26,247.76,247.77,11517.0,231.3116,231.6195,231.153,231.1623,11517.0
2022-09-02 13:40:00,247.7,248.19,247.7,248.04,5615.0,231.097,231.5542,231.097,231.4143,5615.0
2022-09-02 13:45:00,247.94,248.24,247.65,247.66,8253.0,231.321,231.6008,231.0504,231.0597,8253.0
2022-09-02 13:50:00,247.54,247.87,247.12,247.87,2622.0,230.9478,231.2556,230.5559,231.2556,2622.0
2022-09-02 13:55:00,247.87,247.89,247.45,247.66,3248.0,231.2556,231.2743,230.8638,231.0597,3248.0
2022-09-02 14:00:00,247.76,248.2,247.7,247.9,6923.0,231.153,231.5635,231.097,231.2836,6923.0
2022-09-02 14:05:00,247.9,248.14,247.66,248.03,4354.0,231.2836,231.5075,231.0597,231.4049,4354.0
2022-09-02 14:10:00,248.07,248.07,247.82,247.94,3037.0,231.4422,231.4422,231.209,231.321,3037.0
2022-09-02 14:15:00,247.81,247.91,247.68,247.76,1468.0,231.1997,231.293,231.0784,231.153,1468.0
2022-09-02 14:20:00,247.67,247.95,247.57,247.95,1441.0,231.0691,231.3303,230.9758,231.3303,1441.0
2022-09-02 14:25:00,247.99,248.12,247.97,248.0,6348.0,231.3676,231.4889,231.3489,231.3769,6348.0
2022-09-02 14:30:00,248.01,248.08,247.77,248.01,4154.0,231.3863,231.4516,231.1623,231.3863,4154.0
2022-09-02 14:35:00,248.09,248.79,248.04,248.69,2813.0,231.4609,232.114,231.4143,232.0207,2813.0
2022-09-02 14:40:00,248.65,248.73,248.24,248.29,6260.0,231.9834,232.058,231.6008,231.6475,6260.0
2022-09-02 14:45:00,248.37,248.46,248.19,248.29,2822.0,231.7221,231.8061,231.5542,231.6475,2822.0
2022-09-02 14:50:00,248.25,248.25,248.04,248.25,1950.0,231.6102,231.6102,231.4143,231.6102,1950.0
2022-09-02 14:55:00,247.87,247.92,247.69,247.85,1698.0,231.2556,231.3023,231.0877,231.237,1698.0
2022-09-02 15:00:00,247.89,248.39,247.88,248.09,1817.0,231.2743,231.7408,231.265,231.4609,1817.0
2022-09-02 15:05:00,248.1,248.39,247.99,248.16,2046.0,231.4702,231.7408,231.3676,231.5262,2046.0
2022-09-02 15:10:00,248.25,248.25,247.81,247.9,2922.0,231.6102,231.6102,231.1997,231.2836,2922.0
2022-09-02 15:15:00,248.01,248.1,247.83,247.84,1144.0,231.3863,231.4702,231.2183,231.2277,1144.0
2022-09-02 15:20:00,247.78,247.89,247.09,247.11,1594.0,231.1717,231.2743,230.5279,230.5466,1594.0
2022-09-02 15:25:00,246.92,247.5,246.91,247.36,2470.0,230.3693,230.9104,230.36,230.7798,2470.0
2022-09-02 15:30:00,247.36,247.36,246.76,246.76,3890.0,230.7798,230.7798,230.22,230.22,3890.0
2022-09-02 15:35:00,246.77,246.78,245.84,246.0,31412.0,230.2294,230.2387,229.3617,229.511,31412.0
2022-09-02 15:40:00,245.95,246.13,245.83,246.06,6899.0,229.4643,229.6323,229.3524,229.567,6899.0
2022-09-02 15:45:00,246.13,246.54,246.06,246.52,13541.0,229.6323,230.0148,229.567,229.9961,13541.0
2022-09-02 15:50:00,246.61,246.69,246.36,246.63,55348.0,230.0801,230.1547,229.8469,230.0988,55348.0
2022-09-02 15:55:00,246.67,246.93,246.4,246.64,77092.0,230.1361,230.3787,229.8842,230.1081,77092.0
2022-09-06 09:30:00,248.06,248.28,247.7,247.97,12589.0,231.4329,231.6382,231.097,231.3489,12589.0
2022-09-06 09:35:00,247.7,247.7,246.67,246.67,4022.0,231.097,231.097,230.1361,230.1361,4022.0
2022-09-06 09:40:00,246.75,247.1,246.65,246.67,1121.0,230.2107,230.5373,230.1174,230.1361,1121.0
2022-09-06 09:45:00,247.02,247.05,246.04,246.66,2694.0,230.4626,230.4906,229.5483,230.1268,2694.0
2022-09-06 09:50:00,246.46,246.46,245.68,245.69,4589.0,229.9402,229.9402,229.2124,229.2218,4589.0
2022-09-06 09:55:00,245.81,247.27,245.52,247.25,2494.0,229.3337,230.6959,229.0632,230.6772,2494.0
2022-09-06 10:00:00,246.73,246.73,244.69,244.87,3810.0,230.1921,230.1921,228.2888,228.4567,3810.0
2022-09-06 10:05:00,245.18,245.6,245.05,245.36,2327.0,228.746,229.1378,228.6247,228.9139,2327.0
2022-09-06 10:10:00,245.22,245.23,244.8,245.22,2279.0,228.7833,228.7926,228.3914,228.7833,2279.0
2022-09-06 10:15:00,245.36,245.61,244.9,245.59,3560.0,228.9139,229.1471,228.4847,229.1285,3560.0
2022-09-06 10:20:00,245.73,245.73,245.27,245.48,2820.0,229.2591,229.2591,228.8299,229.0258,2820.0
2022-09-06 10:25:00,245.9,246.8,245.9,246.59,2699.0,229.4177,230.2574,229.4177,230.0614,2699.0
2022-09-06 10:30:00,246.38,246.49,245.98,246.44,2135.0,229.8655,229.9681,229.4923,229.9215,2135.0
2022-09-06 10:35:00,246.57,246.91,246.12,246.91,10503.0,230.0428,230.36,229.6229,230.36,10503.0
2022-09-06 10:40:00,247.13,247.27,246.69,247.0,3929.0,230.5652,230.6959,230.1547,230.444,3929.0
2022-09-06 10:45:00,247.07,247.26,246.8,247.06,2203.0,230.5093,230.6865,230.2574,230.4999,2203.0
2022-09-06 10:50:00,247.04,247.4,246.68,246.9,2192.0,230.4813,230.8171,230.1454,230.3507,2192.0
2022-09-06 10:55:00,247.14,247.85,247.11,247.37,3094.0,230.5746,231.237,230.5466,230.7892,3094.0
2022-09-06 11:00:00,247.09,247.44,246.97,247.44,2000.0,230.5279,230.8545,230.416,230.8545,2000.0
2022-09-06 11:05:00,247.47,248.05,247.36,247.56,3631.0,230.8825,231.4236,230.7798,230.9664,3631.0
2022-09-06 11:10:00,247.53,247.8,247.48,247.76,5530.0,230.9384,231.1903,230.8918,231.153,5530.0
2022-09-06 11:15:00,247.65,247.75,246.92,246.92,18449.0,231.0504,231.1437,230.3693,230.3693,18449.0
2022-09-06 11:20:00,246.94,247.36,246.86,247.01,2431.0,230.388,230.7798,230.3133,230.4533,2431.0
2022-09-06 11:25:00,247.15,247.29,246.79,246.8,7247.0,230.5839,230.7145,230.248,230.2574,7247.0
2022-09-06 11:30:00,246.92,247.75,246.92,247.4,4441.0,230.3693,231.1437,230.3693,230.8171,4441.0
2022-09-06 11:35:00,247.42,247.61,247.26,247.33,4356.0,230.8358,231.0131,230.6865,230.7518,4356.0
2022-09-06 11:40:00,246.99,247.87,246.99,247.46,7851.0,230.4346,231.2556,230.4346,230.8731,7851.0
2022-09-06 11:45:00,247.66,247.72,247.22,247.23,2289.0,231.0597,231.1157,230.6492,230.6585,2289.0
2022-09-06 11:50:00,247.6,247.6,247.15,247.22,2128.0,231.0037,231.0037,230.5839,230.6492,2128.0
2022-09-06 11:55:00,247.26,247.39,247.08,247.15,6493.0,230.6865,230.8078,230.5186,230.5839,6493.0
2022-09-06 12:00:00,247.16,247.19,247.02,247.02,2457.0,230.5932,230.6212,230.4626,230.4626,2457.0
2022-09-06 12:05:00,246.91,247.16,246.52,246.67,5380.0,230.36,230.5932,229.9961,230.1361,5380.0
2022-09-06 12:10:00,246.6,246.68,246.4,246.66,4225.0,230.0708,230.1454,229.8842,230.1268,4225.0
2022-09-06 12:15:00,246.79,246.79,246.17,246.58,4086.0,230.248,230.248,229.6696,230.0521,4086.0
2022-09-06 12:20:00,246.59,246.93,246.48,246.78,15235.0,230.0614,230.3787,229.9588,230.2387,15235.0
2022-09-06 12:25:00,246.94,247.25,246.84,246.84,10253.0,230.388,230.6772,230.2947,230.2947,10253.0
2022-09-06 12:30:00,246.77,246.93,246.68,246.77,2539.0,230.2294,230.3787,230.1454,230.2294,2539.0
2022-09-06 12:35:00,246.88,246.91,246.67,246.67,2688.0,230.332,230.36,230.1361,230.1361,2688.0
2022-09-06 12:40:00,246.64,246.81,246.64,246.64,607.0,230.1081,230.2667,230.1081,230.1081,607.0
2022-09-06 12:45:00,246.77,247.09,246.76,247.08,2005.0,230.2294,230.5279,230.22,230.5186,2005.0
2022-09-06 12:50:00,247.03,247.03,246.72,246.88,2514.0,230.4719,230.4719,230.1827,230.332,2514.0
2022-09-06 12:55:00,247.09,247.13,246.79,246.84,3800.0,230.5279,230.5652,230.248,230.2947,3800.0
2022-09-06 13:00:00,246.71,246.72,246.37,246.49,2078.0,230.1734,230.1827,229.8562,229.9681,2078.0
2022-09-06 13:05:00,246.48,246.48,246.0,246.01,3757.0,229.9588,229.9588,229.511,229.5203,3757.0
2022-09-06 13:10:00,245.95,246.01,245.76,245.91,1239.0,229.4643,229.5203,229.2871,229.427,1239.0
2022-09-06 13:15:00,245.84,246.18,245.6,246.09,3065.0,229.3617,229.6789,229.1378,229.595,3065.0
2022-09-06 13:20:00,246.09,246.3,245.92,246.2,2480.0,229.595,229.7909,229.4364,229.6976,2480.0
2022-09-06 13:25:00,246.13,246.13,245.85,245.91,2252.0,229.6323,229.6323,229.371,229.427,2252.0
2022-09-06 13:30:00,246.06,246.48,245.92,246.4,2289.0,229.567,229.9588,229.4364,229.8842,2289.0
2022-09-06 13:35:00,246.23,246.72,246.23,246.59,3016.0,229.7256,230.1827,229.7256,230.0614,3016.0
2022-09-06 13:40:00,246.61,246.61,246.01,246.14,2281.0,230.0801,230.0801,229.5203,229.6416,2281.0
2022-09-06 13:45:00,246.3,246.36,245.91,245.96,4163.0,229.7909,229.8469,229.427,229.4737,4163.0
2022-09-06 13:50:00,245.96,246.14,245.96,245.96,1176.0,229.4737,229.6416,229.4737,229.4737,1176.0
2022-09-06 13:55:00,246.32,246.38,246.16,246.33,4003.0,229.8095,229.8655,229.6603,229.8189,4003.0
2022-09-06 14:00:00,246.31,246.48,246.15,246.27,4447.0,229.8002,229.9588,229.6509,229.7629,4447.0
2022-09-06 14:05:00,246.24,246.36,246.19,246.29,2715.0,229.7349,229.8469,229.6883,229.7816,2715.0
2022-09-06 14:10:00,246.26,246.75,246.26,246.67,7720.0,229.7536,230.2107,229.7536,230.1361,7720.0
2022-09-06 14:15:00,246.73,247.15,246.66,247.0,2415.0,230.1921,230.5839,230.1268,230.444,2415.0
2022-09-06 14:20:00,247.08,247.15,246.85,246.93,1209.0,230.5186,230.5839,230.304,230.3787,1209.0
2022-09-06 14:25:00,247.03,247.12,246.68,246.68,910.0,230.4719,230.5559,230.1454,230.1454,910.0
2022-09-06 14:30:00,246.77,246.79,246.25,246.69,2538.0,230.2294,230.248,229.7442,230.1547,2538.0
2022-09-06 14:35:00,246.65,247.04,246.51,246.78,1774.0,230.1174,230.4813,229.9868,230.2387,1774.0
2022-09-06 14:40:00,246.76,247.02,246.73,247.01,1333.0,230.22,230.4626,230.1921,230.4533,1333.0
2022-09-06 14:45:00,246.87,247.06,246.79,247.06,2409.0,230.3227,230.4999,230.248,230.4999,2409.0
2022-09-06 14:50:00,246.91,246.94,246.62,246.94,1624.0,230.36,230.388,230.0894,230.388,1624.0
2022-09-06 14:55:00,246.81,247.07,246.7,246.71,2295.0,230.2667,230.5093,230.1641,230.1734,2295.0
2022-09-06 15:00:00,246.75,246.92,246.43,246.63,5740.0,230.2107,230.3693,229.9122,230.0988,5740.0
2022-09-06 15:05:00,246.63,246.82,246.54,246.79,3940.0,230.0988,230.276,230.0148,230.248,3940.0
2022-09-06 15:10:00,246.72,246.9,246.68,246.72,7910.0,230.1827,230.3507,230.1454,230.1827,7910.0
2022-09-06 15:15:00,246.65,246.95,246.56,246.56,5192.0,230.1174,230.3973,230.0335,230.0335,5192.0
2022-09-06 15:20:00,246.56,246.73,246.37,246.62,7915.0,230.0335,230.1921,229.8562,230.0894,7915.0
2022-09-06 15:25:00,246.67,246.71,246.44,246.54,4560.0,230.1361,230.1734,229.9215,230.0148,4560.0
2022-09-06 15:30:00,246.43,246.45,245.81,245.95,5774.0,229.9122,229.9308,229.3337,229.4643,5774.0
2022-09-06 15:35:00,246.01,246.16,245.92,246.07,8824.0,229.5203,229.6603,229.4364,229.5763,8824.0
2022-09-06 15:40:00,246.07,246.63,246.06,246.42,10391.0,229.5763,230.0988,229.567,229.9028,10391.0
2022-09-06 15:45:00,246.44,246.44,245.9,245.98,14447.0,229.9215,229.9215,229.4177,229.4923,14447.0
2022-09-06 15:50:00,246.09,246.17,245.41,245.48,28120.0,229.595,229.6696,228.9605,229.0258,28120.0
2022-09-06 15:55:00,245.57,246.78,245.26,246.26,124290.0,229.1098,230.2387,228.8206,229.7536,124290.0
2022-09-07 09:30:00,246.44,247.49,246.17,247.44,13531.0,229.9215,230.9011,229.6696,230.8545,13531.0
2022-09-07 09:35:00,247.35,248.16,247.26,248.01,11946.0,230.7705,231.5262,230.6865,231.3863,11946.0
2022-09-07 09:40:00,248.01,248.18,247.86,248.06,6067.0,231.3863,231.5449,231.2463,231.4329,6067.0
2022-09-07 09:45:00,247.79,248.1,247.67,248.03,6188.0,231.181,231.4702,231.0691,231.4049,6188.0
2022-09-07 09:50:00,248.03,248.03,247.54,247.71,3664.0,231.4049,231.4049,230.9478,231.1064,3664.0
2022-09-07 09:55:00,248.0,248.04,247.55,247.75,5283.0,231.3769,231.4143,230.9571,231.1437,5283.0
2022-09-07 10:00:00,247.67,247.73,247.17,247.73,2425.0,231.0691,231.125,230.6026,231.125,2425.0
2022-09-07 10:05:00,247.87,247.87,247.18,247.47,838.0,231.2556,231.2556,230.6119,230.8825,838.0
2022-09-07 10:10:00,247.52,247.6,247.27,247.41,1356.0,230.9291,231.0037,230.6959,230.8265,1356.0
2022-09-07 10:15:00,247.23,247.86,247.13,247.85,2401.0,230.6585,231.2463,230.5652,231.237,2401.0
2022-09-07 10:20:00,247.82,248.08,247.65,247.83,2234.0,231.209,231.4516,231.0504,231.2183,2234.0
2022-09-07 10:25:00,247.76,248.04,247.76,247.81,3153.0,231.153,231.4143,231.153,231.1997,3153.0
2022-09-07 10:30:00,247.99,248.84,247.99,248.55,6971.0,231.3676,232.1606,231.3676,231.8901,6971.0
2022-09-07 10:35:00,248.86,249.05,248.64,248.85,5120.0,232.1793,232.3566,231.974,232.17,5120.0
2022-09-07 10:40:00,248.78,249.08,248.73,248.83,8875.0,232.1047,232.3845,232.058,232.1513,8875.0
2022-09-07 10:45:00,248.98,249.02,248.81,248.82,1885.0,232.2912,232.3286,232.1326,232.142,1885.0
2022-09-07 10:50:00,248.98,249.17,248.82,249.02,10403.0,232.2912,232.4685,232.142,232.3286,10403.0
2022-09-07 10:55:00,248.87,249.09,248.68,248.84,3784.0,232.1886,232.3939,232.0114,232.1606,3784.0
2022-09-07 11:00:00,248.93,249.23,248.78,249.0,21213.0,232.2446,232.5245,232.1047,232.3099,21213.0
2022-09-07 11:05:00,248.96,249.52,248.78,249.37,7342.0,232.2726,232.795,232.1047,232.6551,7342.0
2022-09-07 11:10:00,249.5,249.64,249.29,249.5,30361.0,232.7764,232.907,232.5805,232.7764,30361.0
2022-09-07 11:15:00,249.5,249.72,249.3,249.55,11678.0,232.7764,232.9816,232.5898,232.823,11678.0
2022-09-07 11:20:00,249.78,250.16,249.69,250.13,1100.0,233.0376,233.3922,232.9537,233.3642,1100.0
2022-09-07 11:25:00,250.1,250.1,249.69,249.69,2340.0,233.3362,233.3362,232.9537,232.9537,2340.0
2022-09-07 11:30:00,249.61,249.77,249.51,249.51,1807.0,232.879,233.0283,232.7857,232.7857,1807.0
2022-09-07 11:35:00,249.73,250.01,249.73,249.93,606.0,232.991,233.2522,232.991,233.1776,606.0
2022-09-07 11:40:00,249.96,249.97,249.34,249.34,2825.0,233.2056,233.2149,232.6271,232.6271,2825.0
2022-09-07 11:45:00,249.14,249.38,249.13,249.2,7608.0,232.4405,232.6644,232.4312,232.4965,7608.0
2022-09-07 11:50:00,249.25,249.81,249.25,249.81,2860.0,232.5431,233.0656,232.5431,233.0656,2860.0
2022-09-07 11:55:00,249.9,250.32,249.76,249.85,27921.0,233.1496,233.5414,233.019,233.1029,27921.0
2022-09-07 12:00:00,249.92,250.2,249.66,249.76,5243.0,233.1682,233.4295,232.9257,233.019,5243.0
2022-09-07 12:05:00,249.69,249.72,249.29,249.5,7713.0,232.9537,232.9816,232.5805,232.7764,7713.0
2022-09-07 12:10:00,249.48,249.58,249.36,249.47,5479.0,232.7577,232.851,232.6458,232.7484,5479.0
2022-09-07 12:15:00,249.5,249.52,249.27,249.27,3437.0,232.7764,232.795,232.5618,232.5618,3437.0
2022-09-07 12:20:00,249.46,249.46,249.06,249.17,3001.0,232.7391,232.7391,232.3659,232.4685,3001.0
2022-09-07 12:25:00,249.13,249.57,249.13,249.5,10853.0,232.4312,232.8417,232.4312,232.7764,10853.0
2022-09-07 12:30:00,249.5,250.05,249.47,250.05,10892.0,232.7764,233.2895,232.7484,233.2895,10892.0
2022-09-07 12:35:00,250.09,250.53,250.01,250.41,2000.0,233.3268,233.7374,233.2522,233.6254,2000.0
2022-09-07 12:40:00,250.36,251.0,250.25,250.88,5099.0,233.5787,234.1758,233.4761,234.0639,5099.0
2022-09-07 12:45:00,250.81,251.01,250.79,250.92,3513.0,233.9986,234.1852,233.9799,234.1012,3513.0
2022-09-07 12:50:00,250.76,250.81,250.7,250.81,1163.0,233.9519,233.9986,233.896,233.9986,1163.0
2022-09-07 12:55:00,250.71,250.73,250.47,250.72,2446.0,233.9053,233.9239,233.6814,233.9146,2446.0
2022-09-07 13:00:00,250.72,251.03,250.72,251.0,4301.0,233.9146,234.2038,233.9146,234.1758,4301.0
2022-09-07 13:05:00,250.8,250.84,250.53,250.84,2815.0,233.9893,234.0266,233.7374,234.0266,2815.0
2022-09-07 13:10:00,250.81,251.0,250.8,250.93,2014.0,233.9986,234.1758,233.9893,234.1105,2014.0
2022-09-07 13:15:00,250.97,251.03,250.73,250.73,2902.0,234.1479,234.2038,233.9239,233.9239,2902.0
2022-09-07 13:20:00,250.7,251.02,250.7,250.72,5814.0,233.896,234.1945,233.896,233.9146,5814.0
2022-09-07 13:25:00,250.72,250.72,250.62,250.62,1403.0,233.9146,233.9146,233.8213,233.8213,1403.0
2022-09-07 13:30:00,250.72,251.0,250.72,251.0,2445.0,233.9146,234.1758,233.9146,234.1758,2445.0
2022-09-07 13:35:00,251.0,251.33,250.94,251.3,27980.0,234.1758,234.4837,234.1199,234.4557,27980.0
2022-09-07 13:40:00,251.23,251.86,251.23,251.84,1977.0,234.3904,234.9782,234.3904,234.9595,1977.0
2022-09-07 13:45:00,251.78,251.96,251.71,251.92,1240.0,234.9036,235.0715,234.8383,235.0342,1240.0
2022-09-07 13:50:00,252.15,252.39,252.14,252.39,2466.0,235.2488,235.4727,235.2394,235.4727,2466.0
2022-09-07 13:55:00,252.28,252.42,252.24,252.42,1563.0,235.3701,235.5007,235.3327,235.5007,1563.0
2022-09-07 14:00:00,252.42,253.31,252.42,253.3,4280.0,235.5007,236.331,235.5007,236.3217,4280.0
2022-09-07 14:05:00,253.19,253.34,252.95,252.96,5661.0,236.2191,236.359,235.9951,236.0045,5661.0
2022-09-07 14:10:00,252.83,252.91,252.77,252.85,1927.0,235.8832,235.9578,235.8272,235.9018,1927.0
2022-09-07 14:15:00,252.82,252.99,252.58,252.58,3259.0,235.8739,236.0325,235.6499,235.6499,3259.0
2022-09-07 14:20:00,252.61,252.61,252.25,252.25,2431.0,235.6779,235.6779,235.3421,235.3421,2431.0
2022-09-07 14:25:00,252.17,252.79,252.17,252.79,1200.0,235.2674,235.8459,235.2674,235.8459,1200.0
2022-09-07 14:30:00,252.81,253.06,252.8,253.04,2422.0,235.8645,236.0978,235.8552,236.0791,2422.0
2022-09-07 14:35:00,253.09,253.26,252.95,252.97,2648.0,236.1258,236.2844,235.9951,236.0138,2648.0
2022-09-07 14:40:00,253.01,253.31,252.89,253.12,3422.0,236.0511,236.331,235.9392,236.1537,3422.0
2022-09-07 14:45:00,253.25,253.31,253.21,253.31,800.0,236.275,236.331,236.2377,236.331,800.0
2022-09-07 14:50:00,253.39,253.51,253.02,253.17,2074.0,236.4056,236.5176,236.0604,236.2004,2074.0
2022-09-07 14:55:00,253.15,253.45,253.15,253.45,1102.0,236.1817,236.4616,236.1817,236.4616,1102.0
2022-09-07 15:00:00,253.38,253.57,253.28,253.3,4678.0,236.3963,236.5736,236.303,236.3217,4678.0
2022-09-07 15:05:00,253.31,253.4,253.26,253.32,1000.0,236.331,236.415,236.2844,236.3403,1000.0
2022-09-07 15:10:00,253.48,253.54,253.34,253.42,1791.0,236.4896,236.5456,236.359,236.4336,1791.0
2022-09-07 15:15:00,253.55,253.57,253.35,253.44,2369.0,236.5549,236.5736,236.3683,236.4523,2369.0
2022-09-07 15:20:00,253.42,253.48,253.01,253.29,2956.0,236.4336,236.4896,236.0511,236.3124,2956.0
2022-09-07 15:25:00,253.32,253.8,253.29,253.74,1926.0,236.3403,236.7882,236.3124,236.7322,1926.0
2022-09-07 15:30:00,253.68,253.79,253.55,253.75,3792.0,236.6762,236.7788,236.5549,236.7415,3792.0
2022-09-07 15:35:00,253.75,253.87,253.45,253.49,2794.0,236.7415,236.8535,236.4616,236.4989,2794.0
2022-09-07 15:40:00,253.57,253.57,253.26,253.47,4255.0,236.5736,236.5736,236.2844,236.4803,4255.0
2022-09-07 15:45:00,253.45,253.94,253.45,253.82,7957.0,236.4616,236.9188,236.4616,236.8068,7957.0
2022-09-07 15:50:00,253.87,254.05,253.66,253.97,14288.0,236.8535,237.0214,236.6576,236.9468,14288.0
2022-09-07 15:55:00,253.95,253.95,253.62,253.9,30299.0,236.9281,236.9281,236.6202,236.8815,30299.0
2022-09-08 09:30:00,251.15,251.44,250.06,250.06,17737.0,234.3158,234.5864,233.2989,233.2989,17737.0
2022-09-08 09:35:00,250.17,250.91,250.11,250.91,1303.0,233.4015,234.0919,233.3455,234.0919,1303.0
2022-09-08 09:40:00,250.89,252.72,250.53,252.66,3911.0,234.0732,235.7806,233.7374,235.7246,3911.0
2022-09-08 09:45:00,252.53,252.71,251.48,251.85,3872.0,235.6033,235.7712,234.6237,234.9689,3872.0
2022-09-08 09:50:00,251.7,251.79,250.75,250.76,3233.0,234.8289,234.9129,233.9426,233.9519,3233.0
2022-09-08 09:55:00,251.01,251.64,250.64,251.45,4004.0,234.1852,234.7729,233.84,234.5957,4004.0
2022-09-08 10:00:00,251.58,251.58,250.58,250.58,2200.0,234.717,234.717,233.784,233.784,2200.0
2022-09-08 10:05:00,250.76,251.29,250.75,250.9,1720.0,233.9519,234.4464,233.9426,234.0825,1720.0
2022-09-08 10:10:00,250.82,250.92,250.15,250.65,2442.0,234.0079,234.1012,233.3828,233.8493,2442.0
2022-09-08 10:15:00,250.84,251.64,250.54,251.53,1139.0,234.0266,234.7729,233.7467,234.6703,1139.0
2022-09-08 10:20:00,251.51,251.62,250.55,250.66,3991.0,234.6517,234.7543,233.756,233.8586,3991.0
2022-09-08 10:25:00,250.66,251.05,250.48,250.74,2047.0,233.8586,234.2225,233.6907,233.9333,2047.0
2022-09-08 10:30:00,250.76,251.32,250.76,251.11,2626.0,233.9519,234.4744,233.9519,234.2785,2626.0
2022-09-08 10:35:00,251.13,251.73,251.11,251.54,1631.0,234.2971,234.8569,234.2785,234.6797,1631.0
2022-09-08 10:40:00,251.45,252.01,251.3,251.99,2319.0,234.5957,235.1181,234.4557,235.0995,2319.0
2022-09-08 10:45:00,252.04,252.46,252.02,252.42,3448.0,235.1461,235.538,235.1275,235.5007,3448.0
2022-09-08 10:50:00,252.23,252.59,251.98,252.5,922.0,235.3234,235.6593,235.0902,235.5753,922.0
2022-09-08 10:55:00,252.46,252.84,252.46,252.72,1441.0,235.538,235.8925,235.538,235.7806,1441.0
2022-09-08 11:00:00,252.85,253.17,252.8,252.95,1736.0,235.9018,236.2004,235.8552,235.9951,1736.0
2022-09-08 11:05:00,252.81,253.14,252.75,252.96,1500.0,235.8645,236.1724,235.8085,236.0045,1500.0
2022-09-08 11:10:00,252.99,253.51,252.77,253.51,1300.0,236.0325,236.5176,235.8272,236.5176,1300.0
2022-09-08 11:15:00,253.34,253.66,253.24,253.66,1341.0,236.359,236.6576,236.2657,236.6576,1341.0
2022-09-08 11:20:00,253.45,253.5,253.31,253.31,1328.0,236.4616,236.5083,236.331,236.331,1328.0
2022-09-08 11:25:00,253.27,253.48,253.08,253.2,3838.0,236.2937,236.4896,236.1164,236.2284,3838.0
2022-09-08 11:30:00,253.2,253.71,253.2,253.5,2059.0,236.2284,236.7042,236.2284,236.5083,2059.0
2022-09-08 11:35:00,253.58,253.73,253.43,253.43,1793.0,236.5829,236.7229,236.443,236.443,1793.0
2022-09-08 11:40:00,253.18,253.4,252.94,253.2,2804.0,236.2097,236.415,235.9858,236.2284,2804.0
2022-09-08 11:45:00,253.17,253.27,252.67,252.84,1332.0,236.2004,236.2937,235.7339,235.8925,1332.0
2022-09-08 11:50:00,252.84,253.18,252.74,253.17,3645.0,235.8925,236.2097,235.7992,236.2004,3645.0
2022-09-08 11:55:00,253.15,253.15,252.64,252.69,2443.0,236.1817,236.1817,235.7059,235.7526,2443.0
2022-09-08 12:00:00,252.73,252.78,251.65,251.65,2631.0,235.7899,235.8365,234.7823,234.7823,2631.0
2022-09-08 12:05:00,251.53,251.53,251.0,251.25,4641.0,234.6703,234.6703,234.1758,234.4091,4641.0
2022-09-08 12:10:00,251.08,251.18,250.82,251.12,2678.0,234.2505,234.3438,234.0079,234.2878,2678.0
2022-09-08 12:15:00,251.01,251.65,250.85,251.65,1258.0,234.1852,234.7823,234.0359,234.7823,1258.0
2022-09-08 12:20:00,251.54,251.83,251.27,251.47,4078.0,234.6797,234.9502,234.4277,234.6143,4078.0
2022-09-08 12:25:00,251.59,251.84,251.36,251.7,2765.0,234.7263,234.9595,234.5117,234.8289,2765.0
2022-09-08 12:30:00,251.73,252.3,251.71,252.2,5036.0,234.8569,235.3887,234.8383,235.2954,5036.0
2022-09-08 12:35:00,252.28,252.6,252.27,252.5,2220.0,235.3701,235.6686,235.3607,235.5753,2220.0
2022-09-08 12:40:00,252.42,253.0,252.42,252.95,2582.0,235.5007,236.0418,235.5007,235.9951,2582.0
2022-09-08 12:45:00,252.88,253.31,252.84,253.31,1036.0,235.9298,236.331,235.8925,236.331,1036.0
2022-09-08 12:50:00,253.15,253.41,253.12,253.33,1200.0,236.1817,236.4243,236.1537,236.3497,1200.0
2022-09-08 12:55:00,253.46,253.46,252.79,253.11,4098.0,236.471,236.471,235.8459,236.1444,4098.0
2022-09-08 13:00:00,253.09,253.14,252.53,252.53,2572.0,236.1258,236.1724,235.6033,235.6033,2572.0
2022-09-08 13:05:00,252.71,252.71,252.32,252.32,661.0,235.7712,235.7712,235.4074,235.4074,661.0
2022-09-08 13:10:00,252.59,253.2,252.59,253.18,1153.0,235.6593,236.2284,235.6593,236.2097,1153.0
2022-09-08 13:15:00,253.41,253.41,253.1,253.11,400.0,236.4243,236.4243,236.1351,236.1444,400.0
2022-09-08 13:20:00,253.02,253.15,253.01,253.07,1150.0,236.0604,236.1817,236.0511,236.1071,1150.0
2022-09-08 13:25:00,253.09,253.36,253.0,253.36,710.0,236.1258,236.3777,236.0418,236.3777,710.0
2022-09-08 13:30:00,253.13,253.23,252.96,253.14,1098.0,236.1631,236.2564,236.0045,236.1724,1098.0
2022-09-08 13:35:00,253.18,253.56,253.18,253.45,1743.0,236.2097,236.5643,236.2097,236.4616,1743.0
2022-09-08 13:40:00,253.41,253.8,253.31,253.77,3661.0,236.4243,236.7882,236.331,236.7602,3661.0
2022-09-08 13:45:00,253.67,253.8,253.62,253.76,1992.0,236.6669,236.7882,236.6202,236.7508,1992.0
2022-09-08 13:50:00,253.73,253.73,253.41,253.58,1251.0,236.7229,236.7229,236.4243,236.5829,1251.0
2022-09-08 13:55:00,253.38,253.41,252.89,253.22,1225.0,236.3963,236.4243,235.9392,236.247,1225.0
2022-09-08 14:00:00,253.33,253.67,253.28,253.54,3755.0,236.3497,236.6669,236.303,236.5456,3755.0
2022-09-08 14:05:00,253.67,253.71,253.43,253.45,1821.0,236.6669,236.7042,236.443,236.4616,1821.0
2022-09-08 14:10:00,253.67,253.67,253.32,253.49,1535.0,236.6669,236.6669,236.3403,236.4989,1535.0
2022-09-08 14:15:00,253.48,253.72,253.34,253.72,1200.0,236.4896,236.7135,236.359,236.7135,1200.0
2022-09-08 14:20:00,253.57,253.63,253.5,253.5,810.0,236.5736,236.6296,236.5083,236.5083,810.0
2022-09-08 14:25:00,253.54,253.6,253.37,253.54,1591.0,236.5456,236.6016,236.387,236.5456,1591.0
2022-09-08 14:30:00,253.49,253.84,253.49,253.79,848.0,236.4989,236.8255,236.4989,236.7788,848.0
2022-09-08 14:35:00,253.71,253.91,253.49,253.8,1305.0,236.7042,236.8908,236.4989,236.7882,1305.0
2022-09-08 14:40:00,253.83,253.83,253.02,253.19,2903.0,236.8162,236.8162,236.0604,236.2191,2903.0
2022-09-08 14:45:00,253.3,253.3,253.11,253.15,400.0,236.3217,236.3217,236.1444,236.1817,400.0
2022-09-08 14:50:00,253.03,253.39,252.91,253.24,1900.0,236.0698,236.4056,235.9578,236.2657,1900.0
2022-09-08 14:55:00,253.24,253.33,253.07,253.07,2605.0,236.2657,236.3497,236.1071,236.1071,2605.0
2022-09-08 15:00:00,253.19,253.45,252.92,253.03,3273.0,236.2191,236.4616,235.9672,236.0698,3273.0
2022-09-08 15:05:00,253.28,253.29,253.14,253.15,1205.0,236.303,236.3124,236.1724,236.1817,1205.0
2022-09-08 15:10:00,253.1,253.3,253.05,253.15,1610.0,236.1351,236.3217,236.0884,236.1817,1610.0
2022-09-08 15:15:00,253.41,253.45,253.26,253.35,1500.0,236.4243,236.4616,236.2844,236.3683,1500.0
2022-09-08 15:20:00,253.39,253.66,253.39,253.66,1035.0,236.4056,236.6576,236.4056,236.6576,1035.0
2022-09-08 15:25:00,253.56,253.62,253.28,253.28,1219.0,236.5643,236.6202,236.303,236.303,1219.0
2022-09-08 15:30:00,253.26,253.47,253.02,253.03,2356.0,236.2844,236.4803,236.0604,236.0698,2356.0
2022-09-08 15:35:00,252.95,253.27,252.95,253.27,1529.0,235.9951,236.2937,235.9951,236.2937,1529.0
2022-09-08 15:40:00,253.25,253.25,252.77,252.84,3129.0,236.275,236.275,235.8272,235.8925,3129.0
2022-09-08 15:45:00,252.82,253.37,252.82,252.99,6550.0,235.8739,236.387,235.8739,236.0325,6550.0
2022-09-08 15:50:00,253.23,253.98,253.23,253.98,9025.0,236.2564,236.9561,236.2564,236.9561,9025.0
2022-09-08 15:55:00,253.92,254.24,253.72,253.86,33315.0,236.9001,237.1987,236.7135,236.8441,33315.0
2022-09-09 09:30:00,255.38,255.95,255.38,255.65,9114.0,238.2623,238.7941,238.2623,238.5142,9114.0
2022-09-09 09:35:00,255.45,255.45,255.14,255.44,956.0,238.3276,238.3276,238.0383,238.3182,956.0
2022-09-09 09:40:00,255.44,255.58,255.07,255.19,1345.0,238.3182,238.4489,237.973,238.085,1345.0
2022-09-09 09:45:00,255.54,255.54,254.62,254.62,5340.0,238.4115,238.4115,237.5532,237.5532,5340.0
2022-09-09 09:50:00,254.57,254.86,254.47,254.67,1512.0,237.5066,237.7771,237.4133,237.5999,1512.0
2022-09-09 09:55:00,254.75,255.24,254.63,255.24,1700.0,237.6745,238.1316,237.5625,238.1316,1700.0
2022-09-09 10:00:00,255.17,255.69,254.9,255.69,5678.0,238.0663,238.5515,237.8144,238.5515,5678.0
2022-09-09 10:05:00,256.11,256.41,256.03,256.29,2685.0,238.9433,239.2232,238.8687,239.1113,2685.0
2022-09-09 10:10:00,255.98,256.31,255.76,255.8,1425.0,238.822,239.1299,238.6168,238.6541,1425.0
2022-09-09 10:15:00,256.01,256.67,255.79,256.06,2656.0,238.85,239.4658,238.6448,238.8967,2656.0
2022-09-09 10:20:00,256.3,256.3,255.69,255.83,1274.0,239.1206,239.1206,238.5515,238.6821,1274.0
2022-09-09 10:25:00,255.66,256.0,255.58,255.98,1651.0,238.5235,238.8407,238.4489,238.822,1651.0
2022-09-09 10:30:00,256.14,256.4,256.06,256.38,1159.0,238.9713,239.2139,238.8967,239.1952,1159.0
2022-09-09 10:35:00,256.09,256.12,255.62,255.73,1800.0,238.9247,238.9527,238.4862,238.5888,1800.0
2022-09-09 10:40:00,255.64,256.1,255.64,255.99,933.0,238.5048,238.934,238.5048,238.8314,933.0
2022-09-09 10:45:00,256.07,256.09,255.86,256.09,537.0,238.906,238.9247,238.7101,238.9247,537.0
2022-09-09 10:50:00,256.21,256.32,255.81,255.81,1409.0,239.0366,239.1393,238.6634,238.6634,1409.0
2022-09-09 10:55:00,255.82,256.05,255.73,256.05,1789.0,238.6728,238.8874,238.5888,238.8874,1789.0
2022-09-09 11:00:00,256.21,256.25,255.45,255.62,2400.0,239.0366,239.0739,238.3276,238.4862,2400.0
2022-09-09 11:05:00,255.66,255.66,255.5,255.53,746.0,238.5235,238.5235,238.3742,238.4022,746.0
2022-09-09 11:10:00,255.45,255.47,255.04,255.04,2784.0,238.3276,238.3462,237.9451,237.9451,2784.0
2022-09-09 11:15:00,255.12,255.62,255.11,255.4,4176.0,238.0197,238.4862,238.0104,238.2809,4176.0
2022-09-09 11:20:00,255.26,255.28,255.1,255.28,941.0,238.1503,238.169,238.001,238.169,941.0
2022-09-09 11:25:00,255.28,255.62,255.24,255.24,2056.0,238.169,238.4862,238.1316,238.1316,2056.0
2022-09-09 11:30:00,255.29,255.32,254.92,254.99,3573.0,238.1783,238.2063,237.8331,237.8984,3573.0
2022-09-09 11:35:00,255.03,255.32,254.88,255.23,2000.0,237.9357,238.2063,237.7958,238.1223,2000.0
2022-09-09 11:40:00,255.31,255.31,254.83,254.94,5754.0,238.197,238.197,237.7491,237.8518,5754.0
2022-09-09 11:45:00,254.82,255.33,254.81,255.22,5096.0,237.7398,238.2156,237.7305,238.113,5096.0
2022-09-09 11:50:00,255.11,255.16,254.99,255.11,1366.0,238.0104,238.057,237.8984,238.0104,1366.0
2022-09-09 11:55:00,255.04,255.2,255.04,255.2,1002.0,237.9451,238.0943,237.9451,238.0943,1002.0
2022-09-09 12:00:00,255.15,255.15,254.48,254.5,2315.0,238.0477,238.0477,237.4226,237.4412,2315.0
2022-09-09 12:05:00,254.65,254.65,254.45,254.52,1448.0,237.5812,237.5812,237.3946,237.4599,1448.0
2022-09-09 12:10:00,254.62,254.98,254.51,254.94,1655.0,237.5532,237.8891,237.4506,237.8518,1655.0
2022-09-09 12:15:00,254.98,254.98,254.6,254.75,766.0,237.8891,237.8891,237.5345,237.6745,766.0
2022-09-09 12:20:00,254.63,254.63,254.39,254.4,2260.0,237.5625,237.5625,237.3386,237.3479,2260.0
2022-09-09 12:25:00,254.4,254.76,254.39,254.5,3326.0,237.3479,237.6838,237.3386,237.4412,3326.0
2022-09-09 12:30:00,254.59,254.64,254.58,254.62,400.0,237.5252,237.5719,237.5159,237.5532,400.0
2022-09-09 12:35:00,254.74,254.94,254.63,254.93,2396.0,237.6652,237.8518,237.5625,237.8424,2396.0
2022-09-09 12:40:00,254.83,255.05,254.66,254.66,1965.0,237.7491,237.9544,237.5905,237.5905,1965.0
2022-09-09 12:45:00,254.71,254.85,254.71,254.79,1913.0,237.6372,237.7678,237.6372,237.7118,1913.0
2022-09-09 12:50:00,254.94,254.98,254.83,254.97,822.0,237.8518,237.8891,237.7491,237.8797,822.0
2022-09-09 12:55:00,255.05,255.23,255.05,255.23,727.0,237.9544,238.1223,237.9544,238.1223,727.0
2022-09-09 13:00:00,255.19,255.19,254.96,255.16,1100.0,238.085,238.085,237.8704,238.057,1100.0
2022-09-09 13:05:00,255.27,255.36,255.19,255.32,800.0,238.1596,238.2436,238.085,238.2063,800.0
2022-09-09 13:10:00,255.33,255.48,255.33,255.48,800.0,238.2156,238.3556,238.2156,238.3556,800.0
2022-09-09 13:15:00,255.5,255.54,255.5,255.5,500.0,238.3742,238.4115,238.3742,238.3742,500.0
2022-09-09 13:20:00,255.4,255.61,255.39,255.55,1258.0,238.2809,238.4768,238.2716,238.4209,1258.0
2022-09-09 13:25:00,255.58,255.64,255.5,255.5,1019.0,238.4489,238.5048,238.3742,238.3742,1019.0
2022-09-09 13:30:00,255.42,255.56,255.42,255.49,500.0,238.2996,238.4302,238.2996,238.3649,500.0
2022-09-09 13:35:00,255.54,255.8,255.54,255.8,674.0,238.4115,238.6541,238.4115,238.6541,674.0
2022-09-09 13:40:00,255.8,255.8,255.72,255.72,517.0,238.6541,238.6541,238.5795,238.5795,517.0
2022-09-09 13:45:00,255.69,255.87,255.66,255.87,939.0,238.5515,238.7194,238.5235,238.7194,939.0
2022-09-09 13:50:00,255.84,255.9,255.8,255.9,801.0,238.6914,238.7474,238.6541,238.7474,801.0
2022-09-09 13:55:00,255.91,255.91,255.87,255.87,612.0,238.7567,238.7567,238.7194,238.7194,612.0
2022-09-09 14:00:00,255.9,256.01,255.84,256.01,500.0,238.7474,238.85,238.6914,238.85,500.0
2022-09-09 14:05:00,256.0,256.0,255.89,255.89,762.0,238.8407,238.8407,238.7381,238.7381,762.0
2022-09-09 14:10:00,255.96,256.06,255.84,256.06,1170.0,238.8034,238.8967,238.6914,238.8967,1170.0
2022-09-09 14:15:00,256.06,256.18,256.06,256.08,830.0,238.8967,239.0086,238.8967,238.9153,830.0
2022-09-09 14:20:00,256.08,256.31,256.08,256.28,2401.0,238.9153,239.1299,238.9153,239.1019,2401.0
2022-09-09 14:25:00,256.25,256.25,256.03,256.12,1318.0,239.0739,239.0739,238.8687,238.9527,1318.0
2022-09-09 14:30:00,256.24,256.36,256.18,256.29,1100.0,239.0646,239.1766,239.0086,239.1113,1100.0
2022-09-09 14:35:00,256.19,256.37,256.18,256.37,1411.0,239.018,239.1859,239.0086,239.1859,1411.0
2022-09-09 14:40:00,256.27,256.68,256.27,256.53,2350.0,239.0926,239.4751,239.0926,239.3352,2350.0
2022-09-09 14:45:00,256.58,256.69,256.48,256.63,2800.0,239.3818,239.4845,239.2885,239.4285,2800.0
2022-09-09 14:50:00,256.47,256.64,256.4,256.64,2610.0,239.2792,239.4378,239.2139,239.4378,2610.0
2022-09-09 14:55:00,256.76,256.9,256.67,256.9,1265.0,239.5498,239.6804,239.4658,239.6804,1265.0
2022-09-09 15:00:00,256.98,257.06,256.91,256.92,922.0,239.755,239.8297,239.6897,239.699,922.0
2022-09-09 15:05:00,256.93,257.02,256.9,256.97,1064.0,239.7084,239.7923,239.6804,239.7457,1064.0
2022-09-09 15:10:00,256.99,257.25,256.99,257.24,1482.0,239.7643,240.0069,239.7643,239.9976,1482.0
2022-09-09 15:15:00,257.24,257.24,257.03,257.16,1300.0,239.9976,239.9976,239.8017,239.923,1300.0
2022-09-09 15:20:00,257.24,257.24,257.0,257.02,2926.0,239.9976,239.9976,239.7737,239.7923,2926.0
2022-09-09 15:25:00,257.05,257.05,256.79,256.82,2200.0,239.8203,239.8203,239.5778,239.6057,2200.0
2022-09-09 15:30:00,256.81,256.97,256.74,256.78,3962.0,239.5964,239.7457,239.5311,239.5684,3962.0
2022-09-09 15:35:00,256.81,256.97,256.68,256.75,3545.0,239.5964,239.7457,239.4751,239.5404,3545.0
2022-09-09 15:40:00,256.84,257.0,256.84,256.93,3064.0,239.6244,239.7737,239.6244,239.7084,3064.0
2022-09-09 15:45:00,256.87,256.98,256.66,256.78,5929.0,239.6524,239.755,239.4565,239.5684,5929.0
2022-09-09 15:50:00,256.72,256.95,256.51,256.85,12583.0,239.5124,239.727,239.3165,239.6337,12583.0
2022-09-09 15:55:00,256.87,257.35,256.8,256.97,89039.0,239.6524,240.1002,239.5871,239.7457,89039.0
2022-09-12 09:30:00,259.01,259.58,258.79,259.38,13646.0,241.6489,242.1807,241.4437,241.9941,13646.0
2022-09-12 09:35:00,259.7,259.7,258.77,259.23,3790.0,242.2927,242.2927,241.425,241.8542,3790.0
2022-09-12 09:40:00,259.3,259.61,258.14,258.74,5226.0,241.9195,242.2087,240.8373,241.397,5226.0
2022-09-12 09:45:00,258.79,259.43,258.62,259.43,3481.0,241.4437,242.0408,241.2851,242.0408,3481.0
2022-09-12 09:50:00,259.45,260.17,259.3,260.11,2503.0,242.0595,242.7312,241.9195,242.6752,2503.0
2022-09-12 09:55:00,259.98,260.91,259.92,260.74,2953.0,242.5539,243.4216,242.498,243.263,2953.0
2022-09-12 10:00:00,260.9,260.94,260.32,260.86,4109.0,243.4123,243.4496,242.8711,243.3749,4109.0
2022-09-12 10:05:00,260.81,261.4,260.81,261.28,6374.0,243.3283,243.8788,243.3283,243.7668,6374.0
2022-09-12 10:10:00,261.22,261.57,261.13,261.54,3401.0,243.7108,244.0374,243.6268,244.0094,3401.0
2022-09-12 10:15:00,261.49,262.24,261.32,262.15,4644.0,243.9627,244.6624,243.8041,244.5785,4644.0
2022-09-12 10:20:00,262.0,262.11,261.63,261.63,2490.0,244.4385,244.5412,244.0933,244.0933,2490.0
2022-09-12 10:25:00,261.71,261.87,261.58,261.68,3401.0,244.168,244.3172,244.0467,244.14,3401.0
2022-09-12 10:30:00,261.62,261.84,261.46,261.52,6247.0,244.084,244.2893,243.9347,243.9907,6247.0
2022-09-12 10:35:00,261.38,261.4,260.88,261.1,3178.0,243.8601,243.8788,243.3936,243.5989,3178.0
2022-09-12 10:40:00,261.21,261.21,260.86,260.91,1300.0,243.7015,243.7015,243.3749,243.4216,1300.0
2022-09-12 10:45:00,260.97,261.35,260.93,261.17,2218.0,243.4776,243.8321,243.4403,243.6642,2218.0
2022-09-12 10:50:00,261.51,261.78,261.37,261.64,4677.0,243.9814,244.2333,243.8508,244.1027,4677.0
2022-09-12 10:55:00,261.5,261.89,261.31,261.36,7257.0,243.972,244.3359,243.7948,243.8414,7257.0
2022-09-12 11:00:00,261.43,261.45,261.11,261.34,3417.0,243.9067,243.9254,243.6082,243.8228,3417.0
2022-09-12 11:05:00,261.27,261.27,260.99,261.01,2600.0,243.7575,243.7575,243.4962,243.5149,2600.0
2022-09-12 11:10:00,260.9,261.14,260.8,261.05,8540.0,243.4123,243.6362,243.319,243.5522,8540.0
2022-09-12 11:15:00,260.85,261.24,260.84,261.24,4199.0,243.3656,243.7295,243.3563,243.7295,4199.0
2022-09-12 11:20:00,261.23,261.34,261.0,261.23,2979.0,243.7201,243.8228,243.5056,243.7201,2979.0
2022-09-12 11:25:00,261.16,261.65,261.16,261.59,3604.0,243.6548,244.112,243.6548,244.056,3604.0
2022-09-12 11:30:00,261.55,261.56,261.09,261.19,3032.0,244.0187,244.028,243.5895,243.6828,3032.0
2022-09-12 11:35:00,261.18,261.24,260.72,261.24,3409.0,243.6735,243.7295,243.2443,243.7295,3409.0
2022-09-12 11:40:00,261.12,261.36,260.91,261.02,10324.0,243.6175,243.8414,243.4216,243.5242,10324.0
2022-09-12 11:45:00,261.03,261.12,260.8,261.12,2459.0,243.5336,243.6175,243.319,243.6175,2459.0
2022-09-12 11:50:00,261.28,261.36,260.99,261.0,1500.0,243.7668,243.8414,243.4962,243.5056,1500.0
2022-09-12 11:55:00,260.84,260.93,260.35,260.56,6010.0,243.3563,243.4403,242.8991,243.0951,6010.0
2022-09-12 12:00:00,260.59,260.71,260.3,260.32,3629.0,243.123,243.235,242.8525,242.8711,3629.0
2022-09-12 12:05:00,260.39,260.64,260.29,260.5,9580.0,242.9364,243.1697,242.8432,243.0391,9580.0
2022-09-12 12:10:00,260.39,260.92,260.39,260.86,9134.0,242.9364,243.4309,242.9364,243.3749,9134.0
2022-09-12 12:15:00,260.94,261.1,260.65,260.8,7690.0,243.4496,243.5989,243.179,243.319,7690.0
2022-09-12 12:20:00,260.76,261.23,260.76,261.11,1897.0,243.2816,243.7201,243.2816,243.6082,1897.0
2022-09-12 12:25:00,260.99,261.15,260.99,261.01,900.0,243.4962,243.6455,243.4962,243.5149,900.0
2022-09-12 12:30:00,261.12,261.27,261.07,261.27,1755.0,243.6175,243.7575,243.5709,243.7575,1755.0
2022-09-12 12:35:00,261.35,261.4,261.13,261.31,3149.0,243.8321,243.8788,243.6268,243.7948,3149.0
2022-09-12 12:40:00,261.24,261.24,261.07,261.19,2926.0,243.7295,243.7295,243.5709,243.6828,2926.0
2022-09-12 12:45:00,261.24,261.53,261.19,261.29,3114.0,243.7295,244.0,243.6828,243.7761,3114.0
2022-09-12 12:50:00,261.3,261.47,261.3,261.39,2525.0,243.7855,243.9441,243.7855,243.8694,2525.0
2022-09-12 12:55:00,261.42,261.76,261.42,261.7,3879.0,243.8974,244.2146,243.8974,244.1586,3879.0
2022-09-12 13:00:00,261.7,261.75,261.49,261.74,3400.0,244.1586,244.2053,243.9627,244.196,3400.0
2022-09-12 13:05:00,261.61,262.06,261.6,261.97,2532.0,244.0747,244.4945,244.0653,244.4105,2532.0
2022-09-12 13:10:00,261.92,262.09,261.87,261.87,1356.0,244.3639,244.5225,244.3172,244.3172,1356.0
2022-09-12 13:15:00,262.04,262.04,261.68,261.69,3089.0,244.4759,244.4759,244.14,244.1493,3089.0
2022-09-12 13:20:00,261.48,261.69,261.48,261.5,1400.0,243.9534,244.1493,243.9534,243.972,1400.0
2022-09-12 13:25:00,261.56,261.98,261.56,261.94,2098.0,244.028,244.4199,244.028,244.3826,2098.0
2022-09-12 13:30:00,261.86,262.01,261.77,262.01,1337.0,244.3079,244.4479,244.2239,244.4479,1337.0
2022-09-12 13:35:00,262.0,262.12,261.95,262.0,4394.0,244.4385,244.5505,244.3919,244.4385,4394.0
2022-09-12 13:40:00,261.95,262.23,261.95,262.21,5432.0,244.3919,244.6531,244.3919,244.6345,5432.0
2022-09-12 13:45:00,262.2,262.6,262.17,262.57,7091.0,244.6251,244.9983,244.5971,244.9703,7091.0
2022-09-12 13:50:00,262.53,262.78,262.47,262.54,3566.0,244.933,245.1663,244.877,244.9423,3566.0
2022-09-12 13:55:00,262.5,262.55,262.35,262.48,5735.0,244.905,244.9517,244.7651,244.8864,5735.0
2022-09-12 14:00:00,262.44,262.57,262.17,262.55,6529.0,244.849,244.9703,244.5971,244.9517,6529.0
2022-09-12 14:05:00,262.51,262.69,262.5,262.66,1901.0,244.9143,245.0823,244.905,245.0543,1901.0
2022-09-12 14:10:00,262.55,263.01,262.55,262.95,1835.0,244.9517,245.3808,244.9517,245.3249,1835.0
2022-09-12 14:15:00,262.99,263.11,262.7,262.7,5549.0,245.3622,245.4741,245.0916,245.0916,5549.0
2022-09-12 14:20:00,262.75,263.17,262.65,262.97,5211.0,245.1383,245.5301,245.045,245.3435,5211.0
2022-09-12 14:25:00,263.0,263.04,262.69,262.69,2974.0,245.3715,245.4088,245.0823,245.0823,2974.0
2022-09-12 14:30:00,262.75,262.88,262.71,262.74,2500.0,245.1383,245.2595,245.1009,245.1289,2500.0
2022-09-12 14:35:00,262.84,263.04,262.84,262.94,1551.0,245.2222,245.4088,245.2222,245.3155,1551.0
2022-09-12 14:40:00,263.0,263.18,262.94,263.18,3571.0,245.3715,245.5394,245.3155,245.5394,3571.0
2022-09-12 14:45:00,263.12,263.28,263.11,263.25,2401.0,245.4835,245.6327,245.4741,245.6047,2401.0
2022-09-12 14:50:00,263.19,263.28,262.96,262.96,3567.0,245.5488,245.6327,245.3342,245.3342,3567.0
2022-09-12 14:55:00,262.91,263.08,262.78,262.93,4110.0,245.2875,245.4461,245.1663,245.3062,4110.0
2022-09-12 15:00:00,262.96,263.07,262.88,263.06,2800.0,245.3342,245.4368,245.2595,245.4275,2800.0
2022-09-12 15:05:00,263.06,263.66,263.06,263.6,8191.0,245.4275,245.9873,245.4275,245.9313,8191.0
2022-09-12 15:10:00,263.65,263.72,263.53,263.68,2500.0,245.9779,246.0432,245.866,246.0059,2500.0
2022-09-12 15:15:00,263.65,263.68,263.52,263.52,4230.0,245.9779,246.0059,245.8566,245.8566,4230.0
2022-09-12 15:20:00,263.5,264.01,263.34,263.71,13904.0,245.838,246.3138,245.6887,246.0339,13904.0
2022-09-12 15:25:00,263.68,263.7,262.98,263.1,17508.0,246.0059,246.0246,245.3528,245.4648,17508.0
2022-09-12 15:30:00,263.11,263.33,262.94,262.99,13790.0,245.4741,245.6794,245.3155,245.3622,13790.0
2022-09-12 15:35:00,262.94,263.4,262.94,263.33,8426.0,245.3155,245.7447,245.3155,245.6794,8426.0
2022-09-12 15:40:00,263.36,263.6,263.32,263.56,8421.0,245.7074,245.9313,245.6701,245.894,8421.0
2022-09-12 15:45:00,263.56,263.74,263.42,263.74,8980.0,245.894,246.0619,245.7634,246.0619,8980.0
2022-09-12 15:50:00,263.69,263.76,263.21,263.37,24831.0,246.0153,246.0806,245.5674,245.7167,24831.0
2022-09-12 15:55:00,263.32,263.75,263.25,263.5,61622.0,245.6701,246.0712,245.6047,245.838,61622.0
2022-09-13 09:30:00,258.0,259.11,257.89,259.11,23282.0,240.7066,241.7422,240.604,241.7422,23282.0
2022-09-13 09:35:00,259.38,259.45,258.56,258.92,4428.0,241.9941,242.0595,241.2291,241.565,4428.0
2022-09-13 09:40:00,259.27,259.42,258.68,258.77,6370.0,241.8915,242.0315,241.3411,241.425,6370.0
2022-09-13 09:45:00,258.87,260.39,258.82,260.39,4485.0,241.5183,242.9364,241.4717,242.9364,4485.0
2022-09-13 09:50:00,260.18,260.39,260.18,260.32,2612.0,242.7405,242.9364,242.7405,242.8711,2612.0
2022-09-13 09:55:00,260.02,260.16,259.71,259.81,6402.0,242.5912,242.7219,242.302,242.3953,6402.0
2022-09-13 10:00:00,259.71,259.76,259.11,259.16,2300.0,242.302,242.3487,241.7422,241.7889,2300.0
2022-09-13 10:05:00,259.32,259.7,259.14,259.69,4190.0,241.9382,242.2927,241.7702,242.2834,4190.0
2022-09-13 10:10:00,259.63,259.66,259.39,259.56,1097.0,242.2274,242.2554,242.0035,242.1621,1097.0
2022-09-13 10:15:00,259.62,259.96,259.47,259.95,2344.0,242.2181,242.5353,242.0781,242.5259,2344.0
2022-09-13 10:20:00,260.17,260.19,259.85,259.85,2356.0,242.7312,242.7499,242.4326,242.4326,2356.0
2022-09-13 10:25:00,259.88,260.1,259.72,259.97,2682.0,242.4606,242.6659,242.3114,242.5446,2682.0
2022-09-13 10:30:00,259.85,259.97,259.57,259.67,2154.0,242.4326,242.5446,242.1714,242.2647,2154.0
2022-09-13 10:35:00,259.56,259.56,259.38,259.38,1247.0,242.1621,242.1621,241.9941,241.9941,1247.0
2022-09-13 10:40:00,259.39,259.47,259.11,259.34,2365.0,242.0035,242.0781,241.7422,241.9568,2365.0
2022-09-13 10:45:00,259.22,259.23,258.94,259.17,4769.0,241.8449,241.8542,241.5836,241.7982,4769.0
2022-09-13 10:50:00,259.0,259.05,258.77,259.04,2591.0,241.6396,241.6863,241.425,241.6769,2591.0
2022-09-13 10:55:00,258.95,259.4,258.95,259.31,2787.0,241.593,242.0128,241.593,241.9288,2787.0
2022-09-13 11:00:00,259.32,259.56,259.03,259.13,6201.0,241.9382,242.1621,241.6676,241.7609,6201.0
2022-09-13 11:05:00,259.15,259.15,258.45,258.76,3723.0,241.7796,241.7796,241.1265,241.4157,3723.0
2022-09-13 11:10:00,258.81,258.82,258.34,258.75,1340.0,241.4624,241.4717,241.0239,241.4064,1340.0
2022-09-13 11:15:00,258.73,258.93,258.56,258.66,2089.0,241.3877,241.5743,241.2291,241.3224,2089.0
2022-09-13 11:20:00,258.61,259.01,258.59,258.59,1875.0,241.2758,241.6489,241.2571,241.2571,1875.0
2022-09-13 11:25:00,258.57,258.86,258.57,258.86,3535.0,241.2384,241.509,241.2384,241.509,3535.0
2022-09-13 11:30:00,258.83,259.04,258.54,258.84,2539.0,241.481,241.6769,241.2105,241.4903,2539.0
2022-09-13 11:35:00,258.95,259.31,258.9,259.26,1995.0,241.593,241.9288,241.5463,241.8822,1995.0
2022-09-13 11:40:00,259.23,259.23,258.52,258.72,2991.0,241.8542,241.8542,241.1918,241.3784,2991.0
2022-09-13 11:45:00,258.84,258.84,258.56,258.69,1507.0,241.4903,241.4903,241.2291,241.3504,1507.0
2022-09-13 11:50:00,258.68,258.74,258.55,258.74,1100.0,241.3411,241.397,241.2198,241.397,1100.0
2022-09-13 11:55:00,258.72,258.9,258.72,258.76,1190.0,241.3784,241.5463,241.3784,241.4157,1190.0
2022-09-13 12:00:00,258.91,259.08,258.81,258.97,1426.0,241.5557,241.7143,241.4624,241.6116,1426.0
2022-09-13 12:05:00,258.94,259.44,258.94,259.44,1502.0,241.5836,242.0501,241.5836,242.0501,1502.0
2022-09-13 12:10:00,259.37,259.68,259.37,259.47,1200.0,241.9848,242.274,241.9848,242.0781,1200.0
2022-09-13 12:15:00,259.67,259.8,259.59,259.62,1981.0,242.2647,242.386,242.1901,242.2181,1981.0
2022-09-13 12:20:00,259.6,259.71,259.48,259.48,1428.0,242.1994,242.302,242.0874,242.0874,1428.0
2022-09-13 12:25:00,259.45,259.45,258.98,259.02,1203.0,242.0595,242.0595,241.621,241.6583,1203.0
2022-09-13 12:30:00,259.04,259.04,258.63,258.8,1448.0,241.6769,241.6769,241.2944,241.453,1448.0
2022-09-13 12:35:00,258.86,259.15,258.86,259.11,1531.0,241.509,241.7796,241.509,241.7422,1531.0
2022-09-13 12:40:00,259.02,259.15,258.83,258.83,1467.0,241.6583,241.7796,241.481,241.481,1467.0
2022-09-13 12:45:00,258.74,259.1,258.74,259.1,1650.0,241.397,241.7329,241.397,241.7329,1650.0
2022-09-13 12:50:00,259.24,259.32,259.19,259.32,742.0,241.8635,241.9382,241.8169,241.9382,742.0
2022-09-13 12:55:00,259.11,259.17,259.11,259.17,300.0,241.7422,241.7982,241.7422,241.7982,300.0
2022-09-13 13:00:00,259.23,259.59,259.01,259.4,2866.0,241.8542,242.1901,241.6489,242.0128,2866.0
2022-09-13 13:05:00,259.4,259.59,259.4,259.59,600.0,242.0128,242.1901,242.0128,242.1901,600.0
2022-09-13 13:10:00,259.4,259.75,259.26,259.75,639.0,242.0128,242.3393,241.8822,242.3393,639.0
2022-09-13 13:15:00,259.76,259.86,259.65,259.65,1001.0,242.3487,242.442,242.2461,242.2461,1001.0
2022-09-13 13:20:00,259.58,259.91,259.57,259.86,1800.0,242.1807,242.4886,242.1714,242.442,1800.0
2022-09-13 13:25:00,259.86,259.86,259.7,259.75,1099.0,242.442,242.442,242.2927,242.3393,1099.0
2022-09-13 13:30:00,259.69,259.82,259.48,259.75,2990.0,242.2834,242.4047,242.0874,242.3393,2990.0
2022-09-13 13:35:00,259.78,259.78,259.24,259.36,1480.0,242.3673,242.3673,241.8635,241.9755,1480.0
2022-09-13 13:40:00,259.32,259.43,259.11,259.34,3321.0,241.9382,242.0408,241.7422,241.9568,3321.0
2022-09-13 13:45:00,259.16,259.4,259.16,259.4,861.0,241.7889,242.0128,241.7889,242.0128,861.0
2022-09-13 13:50:00,259.31,259.31,259.04,259.08,1114.0,241.9288,241.9288,241.6769,241.7143,1114.0
2022-09-13 13:55:00,259.09,259.22,259.01,259.1,2195.0,241.7236,241.8449,241.6489,241.7329,2195.0
2022-09-13 14:00:00,259.15,259.18,258.98,259.02,4363.0,241.7796,241.8076,241.621,241.6583,4363.0
2022-09-13 14:05:00,259.0,259.13,258.96,258.96,800.0,241.6396,241.7609,241.6023,241.6023,800.0
2022-09-13 14:10:00,259.06,259.25,259.04,259.22,1156.0,241.6956,241.8729,241.6769,241.8449,1156.0
2022-09-13 14:15:00,259.28,259.42,259.27,259.3,500.0,241.9009,242.0315,241.8915,241.9195,500.0
2022-09-13 14:20:00,259.36,259.47,259.15,259.15,2116.0,241.9755,242.0781,241.7796,241.7796,2116.0
2022-09-13 14:25:00,259.19,259.19,258.82,259.05,3318.0,241.8169,241.8169,241.4717,241.6863,3318.0
2022-09-13 14:30:00,258.94,259.16,258.94,259.13,2128.0,241.5836,241.7889,241.5836,241.7609,2128.0
2022-09-13 14:35:00,259.08,259.28,258.9,259.07,4873.0,241.7143,241.9009,241.5463,241.7049,4873.0
2022-09-13 14:40:00,259.09,259.12,258.46,258.46,10091.0,241.7236,241.7516,241.1358,241.1358,10091.0
2022-09-13 14:45:00,258.54,258.62,258.37,258.54,4706.0,241.2105,241.2851,241.0518,241.2105,4706.0
2022-09-13 14:50:00,258.25,258.33,258.07,258.07,600.0,240.9399,241.0145,240.772,240.772,600.0
2022-09-13 14:55:00,257.82,258.11,257.78,257.8,1840.0,240.5387,240.8093,240.5014,240.5201,1840.0
2022-09-13 15:00:00,257.98,257.98,257.57,257.58,859.0,240.688,240.688,240.3055,240.3148,859.0
2022-09-13 15:05:00,257.59,257.6,257.21,257.33,4796.0,240.3241,240.3335,239.9696,240.0816,4796.0
2022-09-13 15:10:00,257.46,257.46,257.09,257.1,1569.0,240.2028,240.2028,239.8576,239.867,1569.0
2022-09-13 15:15:00,257.12,257.12,256.99,257.01,1175.0,239.8856,239.8856,239.7643,239.783,1175.0
2022-09-13 15:20:00,256.93,257.04,256.8,256.95,2399.0,239.7084,239.811,239.5871,239.727,2399.0
2022-09-13 15:25:00,256.88,256.88,256.5,256.5,2175.0,239.6617,239.6617,239.3072,239.3072,2175.0
2022-09-13 15:30:00,256.5,256.5,255.78,255.91,6476.0,239.3072,239.3072,238.6355,238.7567,6476.0
2022-09-13 15:35:00,255.95,256.41,255.67,256.38,8149.0,238.7941,239.2232,238.5328,239.1952,8149.0
2022-09-13 15:40:00,256.31,256.31,255.59,255.78,5016.0,239.1299,239.1299,238.4582,238.6355,5016.0
2022-09-13 15:45:00,255.72,256.19,255.55,256.19,16146.0,238.5795,239.018,238.4209,239.018,16146.0
2022-09-13 15:50:00,256.14,256.42,256.07,256.33,21097.0,238.9713,239.2326,238.906,239.1486,21097.0
2022-09-13 15:55:00,256.31,256.82,255.88,256.08,40491.0,239.1299,239.6057,238.7287,238.9153,40491.0
2022-09-14 09:30:00,255.53,255.72,254.71,255.72,12357.0,238.4022,238.5795,237.6372,238.5795,12357.0
2022-09-14 09:35:00,255.18,255.23,255.12,255.12,500.0,238.0757,238.1223,238.0197,238.0197,500.0
2022-09-14 09:40:00,254.74,255.21,254.62,255.21,3557.0,237.6652,238.1037,237.5532,238.1037,3557.0
2022-09-14 09:45:00,255.04,255.29,254.8,254.97,1342.0,237.9451,238.1783,237.7211,237.8797,1342.0
2022-09-14 09:50:00,255.03,255.54,254.87,255.39,9484.0,237.9357,238.4115,237.7864,238.2716,9484.0
2022-09-14 09:55:00,255.34,255.82,255.05,255.27,1647.0,238.2249,238.6728,237.9544,238.1596,1647.0
2022-09-14 10:00:00,255.36,255.47,255.14,255.14,600.0,238.2436,238.3462,238.0383,238.0383,600.0
2022-09-14 10:05:00,255.03,255.6,255.03,255.53,1733.0,237.9357,238.4675,237.9357,238.4022,1733.0
2022-09-14 10:10:00,255.44,255.64,255.04,255.34,2150.0,238.3182,238.5048,237.9451,238.2249,2150.0
2022-09-14 10:15:00,255.24,255.33,254.64,254.65,2495.0,238.1316,238.2156,237.5719,237.5812,2495.0
2022-09-14 10:20:00,254.86,254.87,254.55,254.73,1206.0,237.7771,237.7864,237.4879,237.6558,1206.0
2022-09-14 10:25:00,254.52,254.52,253.92,253.93,2576.0,237.4599,237.4599,236.9001,236.9095,2576.0
2022-09-14 10:30:00,253.65,254.53,253.64,254.53,1000.0,236.6482,237.4692,236.6389,237.4692,1000.0
2022-09-14 10:35:00,254.58,255.09,254.56,254.85,1705.0,237.5159,237.9917,237.4972,237.7678,1705.0
2022-09-14 10:40:00,254.98,255.36,254.94,255.28,2586.0,237.8891,238.2436,237.8518,238.169,2586.0
2022-09-14 10:45:00,255.16,255.39,255.09,255.37,1361.0,238.057,238.2716,237.9917,238.2529,1361.0
2022-09-14 10:50:00,255.39,255.88,255.24,255.88,1200.0,238.2716,238.7287,238.1316,238.7287,1200.0
2022-09-14 10:55:00,255.64,255.8,255.52,255.8,2975.0,238.5048,238.6541,238.3929,238.6541,2975.0
2022-09-14 11:00:00,255.69,255.69,255.27,255.27,762.0,238.5515,238.5515,238.1596,238.1596,762.0
2022-09-14 11:05:00,255.41,255.87,255.36,255.79,1200.0,238.2903,238.7194,238.2436,238.6448,1200.0
2022-09-14 11:10:00,255.7,255.7,255.12,255.22,800.0,238.5608,238.5608,238.0197,238.113,800.0
2022-09-14 11:15:00,254.87,254.88,254.4,254.41,1100.0,237.7864,237.7958,237.3479,237.3573,1100.0
2022-09-14 11:20:00,254.17,254.5,254.11,254.49,1668.0,237.1334,237.4412,237.0774,237.4319,1668.0
2022-09-14 11:25:00,254.17,254.28,254.17,254.28,500.0,237.1334,237.236,237.1334,237.236,500.0
2022-09-14 11:30:00,254.17,254.3,253.91,254.08,2921.0,237.1334,237.2547,236.8908,237.0494,2921.0
2022-09-14 11:35:00,254.09,254.95,253.95,254.95,3464.0,237.0587,237.8611,236.9281,237.8611,3464.0
2022-09-14 11:40:00,254.94,255.04,254.72,255.04,2237.0,237.8518,237.9451,237.6465,237.9451,2237.0
2022-09-14 11:45:00,255.0,255.32,254.97,255.21,4857.0,237.9077,238.2063,237.8797,238.1037,4857.0
2022-09-14 11:50:00,255.17,255.42,254.91,255.42,2112.0,238.0663,238.2996,237.8238,238.2996,2112.0
2022-09-14 11:55:00,255.45,255.53,255.3,255.3,3603.0,238.3276,238.4022,238.1876,238.1876,3603.0
2022-09-14 12:00:00,255.28,255.37,255.21,255.21,2523.0,238.169,238.2529,238.1037,238.1037,2523.0
2022-09-14 12:05:00,255.3,255.3,254.96,255.07,805.0,238.1876,238.1876,237.8704,237.973,805.0
2022-09-14 12:10:00,255.02,255.02,254.65,254.88,1100.0,237.9264,237.9264,237.5812,237.7958,1100.0
2022-09-14 12:15:00,254.93,255.0,254.83,254.85,1148.0,237.8424,237.9077,237.7491,237.7678,1148.0
2022-09-14 12:20:00,254.7,254.72,254.44,254.53,943.0,237.6278,237.6465,237.3853,237.4692,943.0
2022-09-14 12:25:00,254.61,254.61,254.33,254.39,2264.0,237.5439,237.5439,237.2826,237.3386,2264.0
2022-09-14 12:30:00,254.54,254.68,254.38,254.68,700.0,237.4786,237.6092,237.3293,237.6092,700.0
2022-09-14 12:35:00,254.77,255.16,254.73,255.13,2050.0,237.6931,238.057,237.6558,238.029,2050.0
2022-09-14 12:40:00,255.25,255.68,255.25,255.67,1800.0,238.141,238.5422,238.141,238.5328,1800.0
2022-09-14 12:45:00,255.5,255.5,255.14,255.14,671.0,238.3742,238.3742,238.0383,238.0383,671.0
2022-09-14 12:50:00,255.17,255.37,255.17,255.32,1435.0,238.0663,238.2529,238.0663,238.2063,1435.0
2022-09-14 12:55:00,255.53,255.53,255.22,255.22,975.0,238.4022,238.4022,238.113,238.113,975.0
2022-09-14 13:00:00,255.5,255.78,255.49,255.57,3593.0,238.3742,238.6355,238.3649,238.4395,3593.0
2022-09-14 13:05:00,255.75,255.82,255.58,255.68,900.0,238.6075,238.6728,238.4489,238.5422,900.0
2022-09-14 13:10:00,255.71,256.16,255.69,256.11,2484.0,238.5701,238.99,238.5515,238.9433,2484.0
2022-09-14 13:15:00,256.07,256.07,255.73,255.74,1173.0,238.906,238.906,238.5888,238.5981,1173.0
2022-09-14 13:20:00,255.77,255.8,255.56,255.57,1200.0,238.6261,238.6541,238.4302,238.4395,1200.0
2022-09-14 13:25:00,255.61,255.73,255.44,255.73,602.0,238.4768,238.5888,238.3182,238.5888,602.0
2022-09-14 13:30:00,255.74,255.9,255.71,255.87,3011.0,238.5981,238.7474,238.5701,238.7194,3011.0
2022-09-14 13:35:00,255.83,255.83,255.18,255.28,3124.0,238.6821,238.6821,238.0757,238.169,3124.0
2022-09-14 13:40:00,255.2,255.4,255.1,255.26,2946.0,238.0943,238.2809,238.001,238.1503,2946.0
2022-09-14 13:45:00,255.27,255.27,254.18,254.41,3114.0,238.1596,238.1596,237.1427,237.3573,3114.0
2022-09-14 13:50:00,254.61,254.88,254.61,254.88,5110.0,237.5439,237.7958,237.5439,237.7958,5110.0
2022-09-14 13:55:00,254.79,254.81,254.51,254.67,1700.0,237.7118,237.7305,237.4506,237.5999,1700.0
2022-09-14 14:00:00,254.54,254.57,253.93,253.93,1418.0,237.4786,237.5066,236.9095,236.9095,1418.0
2022-09-14 14:05:00,254.31,254.38,254.21,254.27,799.0,237.264,237.3293,237.1707,237.2267,799.0
2022-09-14 14:10:00,254.22,254.28,254.08,254.27,902.0,237.18,237.236,237.0494,237.2267,902.0
2022-09-14 14:15:00,254.24,254.66,254.2,254.66,3333.0,237.1987,237.5905,237.1614,237.5905,3333.0
2022-09-14 14:20:00,254.66,254.94,254.49,254.61,12303.0,237.5905,237.8518,237.4319,237.5439,12303.0
2022-09-14 14:25:00,254.49,254.49,254.39,254.39,1100.0,237.4319,237.4319,237.3386,237.3386,1100.0
2022-09-14 14:30:00,254.42,254.66,254.41,254.52,618.0,237.3666,237.5905,237.3573,237.4599,618.0
2022-09-14 14:35:00,254.67,254.68,254.52,254.59,1112.0,237.5999,237.6092,237.4599,237.5252,1112.0
2022-09-14 14:40:00,254.63,254.74,254.36,254.36,1050.0,237.5625,237.6652,237.3106,237.3106,1050.0
2022-09-14 14:45:00,254.27,254.61,254.27,254.61,1410.0,237.2267,237.5439,237.2267,237.5439,1410.0
2022-09-14 14:50:00,254.48,254.56,253.95,253.95,1932.0,237.4226,237.4972,236.9281,236.9281,1932.0
2022-09-14 14:55:00,254.04,254.05,253.75,253.82,1589.0,237.0121,237.0214,236.7415,236.8068,1589.0
2022-09-14 15:00:00,253.79,253.87,253.6,253.61,1300.0,236.7788,236.8535,236.6016,236.6109,1300.0
2022-09-14 15:05:00,253.69,254.04,253.69,253.95,2579.0,236.6855,237.0121,236.6855,236.9281,2579.0
2022-09-14 15:10:00,254.0,254.0,253.56,253.56,2181.0,236.9748,236.9748,236.5643,236.5643,2181.0
2022-09-14 15:15:00,253.36,253.36,252.84,253.21,4760.0,236.3777,236.3777,235.8925,236.2377,4760.0
2022-09-14 15:20:00,253.17,253.45,253.11,253.18,3977.0,236.2004,236.4616,236.1444,236.2097,3977.0
2022-09-14 15:25:00,253.16,253.21,252.89,253.16,7339.0,236.1911,236.2377,235.9392,236.1911,7339.0
2022-09-14 15:30:00,253.14,253.24,252.63,253.24,5175.0,236.1724,236.2657,235.6966,236.2657,5175.0
2022-09-14 15:35:00,253.22,253.63,253.15,253.44,7954.0,236.247,236.6296,236.1817,236.4523,7954.0
2022-09-14 15:40:00,253.52,254.24,253.4,254.21,12516.0,236.5269,237.1987,236.415,237.1707,12516.0
2022-09-14 15:45:00,254.11,254.54,254.09,254.39,7345.0,237.0774,237.4786,237.0587,237.3386,7345.0
2022-09-14 15:50:00,254.58,254.87,254.4,254.73,18996.0,237.5159,237.7864,237.3479,237.6558,18996.0
2022-09-14 15:55:00,254.75,255.33,254.71,255.18,37187.0,237.6745,238.2156,237.6372,238.0757,37187.0
2022-09-15 09:30:00,254.84,254.84,253.54,253.77,10388.0,237.7585,237.7585,236.5456,236.7602,10388.0
2022-09-15 09:35:00,253.73,253.73,253.28,253.35,1548.0,236.7229,236.7229,236.303,236.3683,1548.0
2022-09-15 09:40:00,253.5,254.35,253.49,254.34,2542.0,236.5083,237.3013,236.4989,237.292,2542.0
2022-09-15 09:45:00,254.46,254.61,253.94,254.48,7143.0,237.4039,237.5439,236.9188,237.4226,7143.0
2022-09-15 09:50:00,254.79,254.79,254.11,254.62,3906.0,237.7118,237.7118,237.0774,237.5532,3906.0
2022-09-15 09:55:00,254.8,255.04,254.41,254.63,3732.0,237.7211,237.9451,237.3573,237.5625,3732.0
2022-09-15 10:00:00,254.53,254.88,254.36,254.37,3929.0,237.4692,237.7958,237.3106,237.32,3929.0
2022-09-15 10:05:00,254.45,254.83,254.45,254.74,3159.0,237.3946,237.7491,237.3946,237.6652,3159.0
2022-09-15 10:10:00,254.74,254.86,254.71,254.84,866.0,237.6652,237.7771,237.6372,237.7585,866.0
2022-09-15 10:15:00,254.77,254.84,254.65,254.66,800.0,237.6931,237.7585,237.5812,237.5905,800.0
2022-09-15 10:20:00,254.65,254.86,254.2,254.86,4082.0,237.5812,237.7771,237.1614,237.7771,4082.0
2022-09-15 10:25:00,254.63,254.68,254.33,254.42,1886.0,237.5625,237.6092,237.2826,237.3666,1886.0
2022-09-15 10:30:00,254.54,254.61,254.05,254.22,2524.0,237.4786,237.5439,237.0214,237.18,2524.0
2022-09-15 10:35:00,254.21,254.55,254.2,254.55,5240.0,237.1707,237.4879,237.1614,237.4879,5240.0
2022-09-15 10:40:00,254.46,254.48,253.88,254.05,1230.0,237.4039,237.4226,236.8628,237.0214,1230.0
2022-09-15 10:45:00,254.06,254.19,253.78,253.8,980.0,237.0307,237.152,236.7695,236.7882,980.0
2022-09-15 10:50:00,253.83,253.83,253.48,253.53,887.0,236.8162,236.8162,236.4896,236.5363,887.0
2022-09-15 10:55:00,253.4,253.73,253.4,253.66,3168.0,236.415,236.7229,236.415,236.6576,3168.0
2022-09-15 11:00:00,253.54,253.55,253.41,253.42,600.0,236.5456,236.5549,236.4243,236.4336,600.0
2022-09-15 11:05:00,253.5,253.7,253.3,253.31,2096.0,236.5083,236.6949,236.3217,236.331,2096.0
2022-09-15 11:10:00,253.31,253.44,252.73,252.83,4430.0,236.331,236.4523,235.7899,235.8832,4430.0
2022-09-15 11:15:00,252.68,253.29,252.61,253.24,2601.0,235.7432,236.3124,235.6779,236.2657,2601.0
2022-09-15 11:20:00,253.32,253.83,253.32,253.72,1120.0,236.3403,236.8162,236.3403,236.7135,1120.0
2022-09-15 11:25:00,253.75,253.77,253.75,253.77,200.0,236.7415,236.7602,236.7415,236.7602,200.0
2022-09-15 11:30:00,253.68,253.86,253.46,253.54,2731.0,236.6762,236.8441,236.471,236.5456,2731.0
2022-09-15 11:35:00,253.48,253.54,253.32,253.41,2442.0,236.4896,236.5456,236.3403,236.4243,2442.0
2022-09-15 11:40:00,253.37,253.39,253.3,253.3,413.0,236.387,236.4056,236.3217,236.3217,413.0
2022-09-15 11:45:00,253.25,253.27,252.56,252.56,2094.0,236.275,236.2937,235.6313,235.6313,2094.0
2022-09-15 11:50:00,252.47,252.47,252.22,252.36,1137.0,235.5473,235.5473,235.3141,235.4447,1137.0
2022-09-15 11:55:00,252.15,252.33,252.09,252.33,1633.0,235.2488,235.4167,235.1928,235.4167,1633.0
2022-09-15 12:00:00,252.33,252.42,252.18,252.32,950.0,235.4167,235.5007,235.2768,235.4074,950.0
2022-09-15 12:05:00,252.02,252.19,251.92,251.93,631.0,235.1275,235.2861,235.0342,235.0435,631.0
2022-09-15 12:10:00,251.76,251.79,251.55,251.68,3136.0,234.8849,234.9129,234.689,234.8103,3136.0
2022-09-15 12:15:00,251.64,251.78,251.53,251.74,500.0,234.7729,234.9036,234.6703,234.8662,500.0
2022-09-15 12:20:00,251.8,251.86,251.64,251.84,1098.0,234.9222,234.9782,234.7729,234.9595,1098.0
2022-09-15 12:25:00,251.76,251.82,251.65,251.66,3125.0,234.8849,234.9409,234.7823,234.7916,3125.0
2022-09-15 12:30:00,251.56,252.09,251.56,252.09,2114.0,234.6983,235.1928,234.6983,235.1928,2114.0
2022-09-15 12:35:00,252.2,252.29,252.13,252.21,849.0,235.2954,235.3794,235.2301,235.3047,849.0
2022-09-15 12:40:00,252.29,252.5,252.29,252.42,1118.0,235.3794,235.5753,235.3794,235.5007,1118.0
2022-09-15 12:45:00,252.12,252.29,252.07,252.29,1064.0,235.2208,235.3794,235.1741,235.3794,1064.0
2022-09-15 12:50:00,252.36,252.52,252.36,252.45,1515.0,235.4447,235.594,235.4447,235.5287,1515.0
2022-09-15 12:55:00,252.49,252.83,252.49,252.78,1137.0,235.566,235.8832,235.566,235.8365,1137.0
2022-09-15 13:00:00,252.9,253.55,252.9,253.27,3434.0,235.9485,236.5549,235.9485,236.2937,3434.0
2022-09-15 13:05:00,253.19,253.22,252.95,252.95,1739.0,236.2191,236.247,235.9951,235.9951,1739.0
2022-09-15 13:10:00,253.01,253.02,252.88,253.0,1400.0,236.0511,236.0604,235.9298,236.0418,1400.0
2022-09-15 13:15:00,252.99,253.21,252.9,253.13,7701.0,236.0325,236.2377,235.9485,236.1631,7701.0
2022-09-15 13:20:00,253.03,253.2,253.03,253.2,723.0,236.0698,236.2284,236.0698,236.2284,723.0
2022-09-15 13:25:00,253.01,253.34,253.0,253.0,1901.0,236.0511,236.359,236.0418,236.0418,1901.0
2022-09-15 13:30:00,253.05,253.05,252.73,252.91,1115.0,236.0884,236.0884,235.7899,235.9578,1115.0
2022-09-15 13:35:00,252.86,252.86,252.62,252.62,2051.0,235.9112,235.9112,235.6873,235.6873,2051.0
2022-09-15 13:40:00,252.43,252.66,252.1,252.1,2636.0,235.51,235.7246,235.2021,235.2021,2636.0
2022-09-15 13:45:00,252.1,252.39,252.07,252.23,1820.0,235.2021,235.4727,235.1741,235.3234,1820.0
2022-09-15 13:50:00,252.04,252.15,251.92,252.15,1830.0,235.1461,235.2488,235.0342,235.2488,1830.0
2022-09-15 13:55:00,252.05,252.19,252.04,252.16,2166.0,235.1555,235.2861,235.1461,235.2581,2166.0
2022-09-15 14:00:00,252.11,252.11,251.41,251.41,5537.0,235.2114,235.2114,234.5584,234.5584,5537.0
2022-09-15 14:05:00,251.4,251.64,251.27,251.48,4550.0,234.549,234.7729,234.4277,234.6237,4550.0
2022-09-15 14:10:00,251.53,251.92,251.53,251.74,4378.0,234.6703,235.0342,234.6703,234.8662,4378.0
2022-09-15 14:15:00,251.68,251.95,251.53,251.85,2311.0,234.8103,235.0622,234.6703,234.9689,2311.0
2022-09-15 14:20:00,251.74,251.87,251.41,251.52,3975.0,234.8662,234.9875,234.5584,234.661,3975.0
2022-09-15 14:25:00,251.42,251.69,251.42,251.51,4674.0,234.5677,234.8196,234.5677,234.6517,4674.0
2022-09-15 14:30:00,251.43,251.48,251.08,251.08,4231.0,234.577,234.6237,234.2505,234.2505,4231.0
2022-09-15 14:35:00,250.91,251.38,250.7,251.26,2995.0,234.0919,234.5304,233.896,234.4184,2995.0
2022-09-15 14:40:00,251.17,251.17,250.79,250.93,1500.0,234.3345,234.3345,233.9799,234.1105,1500.0
2022-09-15 14:45:00,250.76,250.85,250.21,250.21,3801.0,233.9519,234.0359,233.4388,233.4388,3801.0
2022-09-15 14:50:00,250.27,250.37,249.9,250.11,4571.0,233.4948,233.5881,233.1496,233.3455,4571.0
2022-09-15 14:55:00,250.11,250.19,249.88,249.88,12015.0,233.3455,233.4201,233.1309,233.1309,12015.0
2022-09-15 15:00:00,250.01,250.09,249.68,249.79,7607.0,233.2522,233.3268,232.9443,233.047,7607.0
2022-09-15 15:05:00,249.69,249.85,249.51,249.62,2641.0,232.9537,233.1029,232.7857,232.8883,2641.0
2022-09-15 15:10:00,249.51,249.52,249.08,249.22,4708.0,232.7857,232.795,232.3845,232.5152,4708.0
2022-09-15 15:15:00,249.19,249.25,248.79,248.9,3514.0,232.4872,232.5431,232.114,232.2166,3514.0
2022-09-15 15:20:00,248.89,249.07,248.76,248.98,3823.0,232.2073,232.3752,232.086,232.2912,3823.0
2022-09-15 15:25:00,249.0,249.03,248.49,248.67,6407.0,232.3099,232.3379,231.8341,232.002,6407.0
2022-09-15 15:30:00,248.69,248.93,248.47,248.57,5573.0,232.0207,232.2446,231.8154,231.9087,5573.0
2022-09-15 15:35:00,248.61,248.76,248.51,248.54,9014.0,231.946,232.086,231.8527,231.8807,9014.0
2022-09-15 15:40:00,248.52,248.61,248.31,248.57,20060.0,231.8621,231.946,231.6662,231.9087,20060.0
2022-09-15 15:45:00,248.53,248.78,248.29,248.37,29584.0,231.8714,232.1047,231.6475,231.7221,29584.0
2022-09-15 15:50:00,248.37,249.0,248.18,248.89,20203.0,231.7221,232.3099,231.5449,232.2073,20203.0
2022-09-15 15:55:00,248.87,249.12,248.31,248.52,38283.0,232.1886,232.4219,231.6662,231.8621,38283.0
2022-09-16 09:30:00,248.09,248.09,246.19,247.1,191894.0,231.4609,231.4609,229.6883,230.5373,191894.0
2022-09-16 09:35:00,246.7,247.27,245.7,245.96,16643.0,230.1641,230.6959,229.2311,229.4737,16643.0
2022-09-16 09:40:00,245.76,246.07,245.42,245.43,3196.0,229.2871,229.5763,228.9699,228.9792,3196.0
2022-09-16 09:45:00,245.92,246.06,245.62,245.75,6136.0,229.4364,229.567,229.1565,229.2777,6136.0
2022-09-16 09:50:00,245.64,245.71,244.55,245.08,8927.0,229.1751,229.2404,228.1582,228.6527,8927.0
2022-09-16 09:55:00,244.87,244.87,244.09,244.29,8089.0,228.4567,228.4567,227.729,227.9156,8089.0
2022-09-16 10:00:00,244.49,244.92,244.35,244.92,2765.0,228.1022,228.5034,227.9716,228.5034,2765.0
2022-09-16 10:05:00,244.73,246.13,244.53,245.76,4746.0,228.3261,229.6323,228.1395,229.2871,4746.0
2022-09-16 10:10:00,245.87,247.59,245.87,247.59,4034.0,229.3897,230.9944,229.3897,230.9944,4034.0
2022-09-16 10:15:00,247.4,247.4,246.6,246.61,2866.0,230.8171,230.8171,230.0708,230.0801,2866.0
2022-09-16 10:20:00,246.65,247.09,246.44,247.09,6510.0,230.1174,230.5279,229.9215,230.5279,6510.0
2022-09-16 10:25:00,247.27,247.27,246.64,246.71,4982.0,230.6959,230.6959,230.1081,230.1734,4982.0
2022-09-16 10:30:00,246.92,247.09,246.47,246.59,15163.0,230.3693,230.5279,229.9495,230.0614,15163.0
2022-09-16 10:35:00,246.81,247.32,246.8,247.0,12882.0,230.2667,230.7425,230.2574,230.444,12882.0
2022-09-16 10:40:00,247.04,247.26,246.74,246.82,2000.0,230.4813,230.6865,230.2014,230.276,2000.0
2022-09-16 10:45:00,246.56,246.69,246.45,246.47,2754.0,230.0335,230.1547,229.9308,229.9495,2754.0
2022-09-16 10:50:00,246.29,246.69,246.07,246.38,4320.0,229.7816,230.1547,229.5763,229.8655,4320.0
2022-09-16 10:55:00,246.24,246.26,245.9,245.97,1360.0,229.7349,229.7536,229.4177,229.483,1360.0
2022-09-16 11:00:00,245.95,246.18,245.81,245.81,4747.0,229.4643,229.6789,229.3337,229.3337,4747.0
2022-09-16 11:05:00,246.02,246.06,245.45,245.46,950.0,229.5296,229.567,228.9979,229.0072,950.0
2022-09-16 11:10:00,245.43,245.86,245.3,245.86,4829.0,228.9792,229.3804,228.8579,229.3804,4829.0
2022-09-16 11:15:00,245.77,246.12,245.76,246.11,2969.0,229.2964,229.6229,229.2871,229.6136,2969.0
2022-09-16 11:20:00,246.1,246.1,245.5,245.5,2747.0,229.6043,229.6043,229.0445,229.0445,2747.0
2022-09-16 11:25:00,245.42,245.79,245.42,245.58,3601.0,228.9699,229.3151,228.9699,229.1191,3601.0
2022-09-16 11:30:00,245.58,246.22,245.58,246.22,7301.0,229.1191,229.7162,229.1191,229.7162,7301.0
2022-09-16 11:35:00,246.47,246.67,246.19,246.67,6706.0,229.9495,230.1361,229.6883,230.1361,6706.0
2022-09-16 11:40:00,246.58,247.02,246.52,246.98,3731.0,230.0521,230.4626,229.9961,230.4253,3731.0
2022-09-16 11:45:00,246.98,247.41,246.86,247.41,6576.0,230.4253,230.8265,230.3133,230.8265,6576.0
2022-09-16 11:50:00,247.4,247.83,247.35,247.83,4084.0,230.8171,231.2183,230.7705,231.2183,4084.0
2022-09-16 11:55:00,247.87,247.96,247.69,247.95,6484.0,231.2556,231.3396,231.0877,231.3303,6484.0
2022-09-16 12:00:00,247.97,247.99,247.76,247.98,4873.0,231.3489,231.3676,231.153,231.3583,4873.0
2022-09-16 12:05:00,247.98,248.2,247.76,247.86,8123.0,231.3583,231.5635,231.153,231.2463,8123.0
2022-09-16 12:10:00,247.84,247.87,247.5,247.64,5711.0,231.2277,231.2556,230.9104,231.0411,5711.0
2022-09-16 12:15:00,247.74,247.88,247.11,247.33,6514.0,231.1344,231.265,230.5466,230.7518,6514.0
2022-09-16 12:20:00,247.32,247.49,247.23,247.31,3413.0,230.7425,230.9011,230.6585,230.7332,3413.0
2022-09-16 12:25:00,247.34,247.43,247.17,247.22,4750.0,230.7612,230.8451,230.6026,230.6492,4750.0
2022-09-16 12:30:00,247.1,247.22,246.75,246.85,3692.0,230.5373,230.6492,230.2107,230.304,3692.0
2022-09-16 12:35:00,246.81,246.85,246.58,246.68,2420.0,230.2667,230.304,230.0521,230.1454,2420.0
2022-09-16 12:40:00,246.77,247.23,246.77,247.23,3026.0,230.2294,230.6585,230.2294,230.6585,3026.0
2022-09-16 12:45:00,247.22,247.33,247.13,247.3,3656.0,230.6492,230.7518,230.5652,230.7239,3656.0
2022-09-16 12:50:00,247.26,247.26,246.86,246.86,2858.0,230.6865,230.6865,230.3133,230.3133,2858.0
2022-09-16 12:55:00,246.63,246.63,246.38,246.38,600.0,230.0988,230.0988,229.8655,229.8655,600.0
2022-09-16 13:00:00,246.3,246.4,245.88,246.01,1175.0,229.7909,229.8842,229.399,229.5203,1175.0
2022-09-16 13:05:00,246.09,246.1,245.76,245.76,1600.0,229.595,229.6043,229.2871,229.2871,1600.0
2022-09-16 13:10:00,245.87,246.16,245.71,246.16,5077.0,229.3897,229.6603,229.2404,229.6603,5077.0
2022-09-16 13:15:00,246.22,246.67,246.18,246.59,2937.0,229.7162,230.1361,229.6789,230.0614,2937.0
2022-09-16 13:20:00,246.63,246.64,246.2,246.25,2706.0,230.0988,230.1081,229.6976,229.7442,2706.0
2022-09-16 13:25:00,246.25,246.25,245.66,245.75,4054.0,229.7442,229.7442,229.1938,229.2777,4054.0
2022-09-16 13:30:00,245.74,246.19,245.73,245.84,3424.0,229.2684,229.6883,229.2591,229.3617,3424.0
2022-09-16 13:35:00,245.97,246.22,245.71,245.71,4000.0,229.483,229.7162,229.2404,229.2404,4000.0
2022-09-16 13:40:00,245.71,245.73,245.37,245.37,1963.0,229.2404,229.2591,228.9232,228.9232,1963.0
2022-09-16 13:45:00,245.4,245.4,244.89,244.93,4950.0,228.9512,228.9512,228.4754,228.5127,4950.0
2022-09-16 13:50:00,244.94,245.16,244.81,245.0,2514.0,228.522,228.7273,228.4008,228.578,2514.0
2022-09-16 13:55:00,244.94,245.36,244.87,245.36,6057.0,228.522,228.9139,228.4567,228.9139,6057.0
2022-09-16 14:00:00,245.42,245.63,245.42,245.63,1651.0,228.9699,229.1658,228.9699,229.1658,1651.0
2022-09-16 14:05:00,245.63,245.63,245.27,245.34,3643.0,229.1658,229.1658,228.8299,228.8952,3643.0
2022-09-16 14:10:00,245.39,245.43,245.3,245.32,1660.0,228.9419,228.9792,228.8579,228.8766,1660.0
2022-09-16 14:15:00,245.44,245.69,245.43,245.49,3462.0,228.9885,229.2218,228.9792,229.0352,3462.0
2022-09-16 14:20:00,245.41,245.85,245.41,245.67,2428.0,228.9605,229.371,228.9605,229.2031,2428.0
2022-09-16 14:25:00,245.89,246.62,245.87,246.33,2932.0,229.4084,230.0894,229.3897,229.8189,2932.0
2022-09-16 14:30:00,246.12,246.25,246.07,246.2,1129.0,229.6229,229.7442,229.5763,229.6976,1129.0
2022-09-16 14:35:00,246.52,246.52,246.3,246.3,1180.0,229.9961,229.9961,229.7909,229.7909,1180.0
2022-09-16 14:40:00,246.33,246.33,246.06,246.15,1798.0,229.8189,229.8189,229.567,229.6509,1798.0
2022-09-16 14:45:00,246.22,246.76,246.21,246.74,2000.0,229.7162,230.22,229.7069,230.2014,2000.0
2022-09-16 14:50:00,246.59,246.81,246.56,246.72,2639.0,230.0614,230.2667,230.0335,230.1827,2639.0
2022-09-16 14:55:00,246.8,246.86,246.48,246.84,5738.0,230.2574,230.3133,229.9588,230.2947,5738.0
2022-09-16 15:00:00,246.8,247.11,246.8,247.08,2658.0,230.2574,230.5466,230.2574,230.5186,2658.0
2022-09-16 15:05:00,247.21,247.33,247.03,247.22,2100.0,230.6399,230.7518,230.4719,230.6492,2100.0
2022-09-16 15:10:00,247.23,247.23,246.52,246.6,1910.0,230.6585,230.6585,229.9961,230.0708,1910.0
2022-09-16 15:15:00,246.28,246.69,246.23,246.33,3655.0,229.7722,230.1547,229.7256,229.8189,3655.0
2022-09-16 15:20:00,246.45,246.9,246.45,246.7,3915.0,229.9308,230.3507,229.9308,230.1641,3915.0
2022-09-16 15:25:00,246.76,246.77,246.2,246.33,3113.0,230.22,230.2294,229.6976,229.8189,3113.0
2022-09-16 15:30:00,246.27,246.65,245.91,246.42,3685.0,229.7629,230.1174,229.427,229.9028,3685.0
2022-09-16 15:35:00,246.44,247.11,246.35,247.09,5387.0,229.9215,230.5466,229.8375,230.5279,5387.0
2022-09-16 15:40:00,247.29,247.56,247.23,247.51,4684.0,230.7145,230.9664,230.6585,230.9198,4684.0
2022-09-16 15:45:00,247.53,247.55,246.95,247.55,10451.0,230.9384,230.9571,230.3973,230.9571,10451.0
2022-09-16 15:50:00,247.41,247.84,247.34,247.76,25983.0,230.8265,231.2277,230.7612,231.153,25983.0
2022-09-16 15:55:00,247.72,247.87,247.18,247.27,72380.0,231.1157,231.2556,230.6119,230.6959,72380.0
2022-09-19 09:30:00,244.8,245.86,244.76,245.73,13696.0,228.3914,229.3804,228.3541,229.2591,13696.0
2022-09-19 09:35:00,245.81,246.4,245.66,246.31,900.0,229.3337,229.8842,229.1938,229.8002,900.0
2022-09-19 09:40:00,246.54,247.19,246.54,247.12,3123.0,230.0148,230.6212,230.0148,230.5559,3123.0
2022-09-19 09:45:00,247.18,247.47,247.1,247.14,3278.0,230.6119,230.8825,230.5373,230.5746,3278.0
2022-09-19 09:50:00,247.07,247.31,246.98,246.98,1003.0,230.5093,230.7332,230.4253,230.4253,1003.0
2022-09-19 09:55:00,247.03,247.08,246.91,246.98,2179.0,230.4719,230.5186,230.36,230.4253,2179.0
2022-09-19 10:00:00,246.76,246.76,245.99,246.04,1848.0,230.22,230.22,229.5017,229.5483,1848.0
2022-09-19 10:05:00,246.23,246.26,245.48,245.49,5158.0,229.7256,229.7536,229.0258,229.0352,5158.0
2022-09-19 10:10:00,245.68,246.98,245.46,246.49,5195.0,229.2124,230.4253,229.0072,229.9681,5195.0
2022-09-19 10:15:00,246.34,246.74,246.08,246.15,6343.0,229.8282,230.2014,229.5856,229.6509,6343.0
2022-09-19 10:20:00,246.13,246.71,246.1,246.71,1526.0,229.6323,230.1734,229.6043,230.1734,1526.0
2022-09-19 10:25:00,246.97,247.24,246.85,247.21,862.0,230.416,230.6679,230.304,230.6399,862.0
2022-09-19 10:30:00,247.02,247.05,246.56,246.91,4072.0,230.4626,230.4906,230.0335,230.36,4072.0
2022-09-19 10:35:00,247.25,247.7,247.22,247.5,1300.0,230.6772,231.097,230.6492,230.9104,1300.0
2022-09-19 10:40:00,247.64,247.72,247.61,247.61,420.0,231.0411,231.1157,231.0131,231.0131,420.0
2022-09-19 10:45:00,247.68,247.71,247.42,247.48,6947.0,231.0784,231.1064,230.8358,230.8918,6947.0
2022-09-19 10:50:00,247.42,247.5,246.98,247.18,4164.0,230.8358,230.9104,230.4253,230.6119,4164.0
2022-09-19 10:55:00,247.15,247.41,246.5,246.57,3293.0,230.5839,230.8265,229.9775,230.0428,3293.0
2022-09-19 11:00:00,246.56,247.06,246.37,246.79,3804.0,230.0335,230.4999,229.8562,230.248,3804.0
2022-09-19 11:05:00,246.98,247.32,246.98,247.16,2146.0,230.4253,230.7425,230.4253,230.5932,2146.0
2022-09-19 11:10:00,247.38,247.38,246.6,246.78,5327.0,230.7985,230.7985,230.0708,230.2387,5327.0
2022-09-19 11:15:00,246.97,247.62,246.96,247.49,1685.0,230.416,231.0224,230.4066,230.9011,1685.0
2022-09-19 11:20:00,247.42,247.72,247.26,247.32,4807.0,230.8358,231.1157,230.6865,230.7425,4807.0
2022-09-19 11:25:00,247.23,247.36,246.9,246.96,1626.0,230.6585,230.7798,230.3507,230.4066,1626.0
2022-09-19 11:30:00,246.99,247.13,246.79,247.05,1257.0,230.4346,230.5652,230.248,230.4906,1257.0
2022-09-19 11:35:00,246.69,246.69,245.77,246.19,10651.0,230.1547,230.1547,229.2964,229.6883,10651.0
2022-09-19 11:40:00,246.1,246.17,245.63,246.09,4446.0,229.6043,229.6696,229.1658,229.595,4446.0
2022-09-19 11:45:00,246.13,246.15,245.65,246.08,3791.0,229.6323,229.6509,229.1844,229.5856,3791.0
2022-09-19 11:50:00,246.09,246.95,246.07,246.94,2409.0,229.595,230.3973,229.5763,230.388,2409.0
2022-09-19 11:55:00,246.96,246.96,246.34,246.61,5459.0,230.4066,230.4066,229.8282,230.0801,5459.0
2022-09-19 12:00:00,246.55,246.82,246.39,246.39,2049.0,230.0241,230.276,229.8748,229.8748,2049.0
2022-09-19 12:05:00,246.29,246.5,245.89,246.5,2142.0,229.7816,229.9775,229.4084,229.9775,2142.0
2022-09-19 12:10:00,246.54,246.89,246.54,246.8,500.0,230.0148,230.3413,230.0148,230.2574,500.0
2022-09-19 12:15:00,246.4,246.85,246.4,246.84,646.0,229.8842,230.304,229.8842,230.2947,646.0
2022-09-19 12:20:00,246.67,246.92,246.52,246.92,3246.0,230.1361,230.3693,229.9961,230.3693,3246.0
2022-09-19 12:25:00,246.73,246.8,246.39,246.41,3147.0,230.1921,230.2574,229.8748,229.8935,3147.0
2022-09-19 12:30:00,246.33,247.01,246.31,247.01,7277.0,229.8189,230.4533,229.8002,230.4533,7277.0
2022-09-19 12:35:00,247.02,247.32,247.01,247.16,1428.0,230.4626,230.7425,230.4533,230.5932,1428.0
2022-09-19 12:40:00,247.18,247.24,247.01,247.22,1501.0,230.6119,230.6679,230.4533,230.6492,1501.0
2022-09-19 12:45:00,247.35,247.44,247.26,247.26,700.0,230.7705,230.8545,230.6865,230.6865,700.0
2022-09-19 12:50:00,247.31,247.62,247.3,247.58,1434.0,230.7332,231.0224,230.7239,230.9851,1434.0
2022-09-19 12:55:00,247.55,247.64,247.47,247.6,1743.0,230.9571,231.0411,230.8825,231.0037,1743.0
2022-09-19 13:00:00,247.67,247.79,247.01,247.08,5214.0,231.0691,231.181,230.4533,230.5186,5214.0
2022-09-19 13:05:00,247.11,247.31,247.06,247.31,1353.0,230.5466,230.7332,230.4999,230.7332,1353.0
2022-09-19 13:10:00,247.36,247.41,247.09,247.15,1554.0,230.7798,230.8265,230.5279,230.5839,1554.0
2022-09-19 13:15:00,247.05,247.05,246.89,246.95,1694.0,230.4906,230.4906,230.3413,230.3973,1694.0
2022-09-19 13:20:00,246.9,247.35,246.9,247.34,1873.0,230.3507,230.7705,230.3507,230.7612,1873.0
2022-09-19 13:25:00,247.27,247.28,247.21,247.21,500.0,230.6959,230.7052,230.6399,230.6399,500.0
2022-09-19 13:30:00,247.09,247.16,246.91,246.97,1669.0,230.5279,230.5932,230.36,230.416,1669.0
2022-09-19 13:35:00,246.93,247.0,246.74,246.85,1202.0,230.3787,230.444,230.2014,230.304,1202.0
2022-09-19 13:40:00,246.87,247.25,246.86,247.25,2342.0,230.3227,230.6772,230.3133,230.6772,2342.0
2022-09-19 13:45:00,247.18,247.7,247.13,247.56,8086.0,230.6119,231.097,230.5652,230.9664,8086.0
2022-09-19 13:50:00,247.63,247.63,247.4,247.49,2083.0,231.0317,231.0317,230.8171,230.9011,2083.0
2022-09-19 13:55:00,247.52,247.54,247.32,247.54,2772.0,230.9291,230.9478,230.7425,230.9478,2772.0
2022-09-19 14:00:00,247.49,247.52,247.18,247.18,3986.0,230.9011,230.9291,230.6119,230.6119,3986.0
2022-09-19 14:05:00,247.33,247.45,247.24,247.45,1335.0,230.7518,230.8638,230.6679,230.8638,1335.0
2022-09-19 14:10:00,247.36,247.36,247.05,247.33,2135.0,230.7798,230.7798,230.4906,230.7518,2135.0
2022-09-19 14:15:00,247.36,247.46,247.18,247.24,1749.0,230.7798,230.8731,230.6119,230.6679,1749.0
2022-09-19 14:20:00,247.21,247.32,246.88,247.01,2600.0,230.6399,230.7425,230.332,230.4533,2600.0
2022-09-19 14:25:00,246.93,247.16,246.93,247.07,1232.0,230.3787,230.5932,230.3787,230.5093,1232.0
2022-09-19 14:30:00,247.25,247.38,247.17,247.34,1700.0,230.6772,230.7985,230.6026,230.7612,1700.0
2022-09-19 14:35:00,247.28,247.58,247.2,247.58,1410.0,230.7052,230.9851,230.6306,230.9851,1410.0
2022-09-19 14:40:00,247.43,247.52,247.3,247.3,1553.0,230.8451,230.9291,230.7239,230.7239,1553.0
2022-09-19 14:45:00,247.37,247.37,247.04,247.06,2955.0,230.7892,230.7892,230.4813,230.4999,2955.0
2022-09-19 14:50:00,247.09,247.49,247.05,247.31,4794.0,230.5279,230.9011,230.4906,230.7332,4794.0
2022-09-19 14:55:00,247.38,247.59,247.35,247.54,1200.0,230.7985,230.9944,230.7705,230.9478,1200.0
2022-09-19 15:00:00,247.56,248.24,247.56,248.24,3165.0,230.9664,231.6008,230.9664,231.6008,3165.0
2022-09-19 15:05:00,248.28,248.52,248.28,248.51,2936.0,231.6382,231.8621,231.6382,231.8527,2936.0
2022-09-19 15:10:00,248.57,249.09,248.43,248.92,4723.0,231.9087,232.3939,231.7781,232.2353,4723.0
2022-09-19 15:15:00,248.98,249.04,248.73,248.73,1639.0,232.2912,232.3472,232.058,232.058,1639.0
2022-09-19 15:20:00,248.74,248.85,248.62,248.78,2933.0,232.0673,232.17,231.9554,232.1047,2933.0
2022-09-19 15:25:00,248.83,249.33,248.7,249.31,7000.0,232.1513,232.6178,232.03,232.5991,7000.0
2022-09-19 15:30:00,249.39,249.65,249.34,249.5,6786.0,232.6738,232.9163,232.6271,232.7764,6786.0
2022-09-19 15:35:00,249.3,249.43,249.19,249.35,2545.0,232.5898,232.7111,232.4872,232.6364,2545.0
2022-09-19 15:40:00,249.35,249.38,249.18,249.22,3131.0,232.6364,232.6644,232.4778,232.5152,3131.0
2022-09-19 15:45:00,249.27,249.38,248.95,249.03,6602.0,232.5618,232.6644,232.2633,232.3379,6602.0
2022-09-19 15:50:00,249.12,249.34,248.69,249.34,10796.0,232.4219,232.6271,232.0207,232.6271,10796.0
2022-09-19 15:55:00,249.35,249.57,249.23,249.36,40897.0,232.6364,232.8417,232.5245,232.6458,40897.0
2022-09-20 09:30:00,246.43,246.82,245.64,246.74,9561.0,229.9122,230.276,229.1751,230.2014,9561.0
2022-09-20 09:35:00,246.0,246.3,245.61,246.07,2584.0,229.511,229.7909,229.1471,229.5763,2584.0
2022-09-20 09:40:00,245.51,245.51,244.47,244.67,4481.0,229.0538,229.0538,228.0835,228.2701,4481.0
2022-09-20 09:45:00,244.43,244.88,244.43,244.52,3155.0,228.0462,228.4661,228.0462,228.1302,3155.0
2022-09-20 09:50:00,244.49,244.57,244.1,244.48,6621.0,228.1022,228.1768,227.7383,228.0929,6621.0
2022-09-20 09:55:00,244.67,244.82,244.31,244.38,1050.0,228.2701,228.4101,227.9343,227.9996,1050.0
2022-09-20 10:00:00,244.13,244.52,244.13,244.16,3316.0,227.7663,228.1302,227.7663,227.7943,3316.0
2022-09-20 10:05:00,244.15,244.65,244.15,244.4,4845.0,227.785,228.2515,227.785,228.0182,4845.0
2022-09-20 10:10:00,244.33,244.48,243.85,244.22,8847.0,227.9529,228.0929,227.5051,227.8503,8847.0
2022-09-20 10:15:00,244.17,244.25,243.96,244.05,5054.0,227.8037,227.8783,227.6077,227.6917,5054.0
2022-09-20 10:20:00,244.06,244.41,243.91,244.13,2637.0,227.701,228.0276,227.5611,227.7663,2637.0
2022-09-20 10:25:00,244.09,244.42,243.96,244.37,5108.0,227.729,228.0369,227.6077,227.9902,5108.0
2022-09-20 10:30:00,244.39,244.39,244.06,244.23,3251.0,228.0089,228.0089,227.701,227.8596,3251.0
2022-09-20 10:35:00,244.19,244.26,243.85,243.95,2670.0,227.8223,227.8876,227.5051,227.5984,2670.0
2022-09-20 10:40:00,243.96,244.83,243.96,244.74,4626.0,227.6077,228.4194,227.6077,228.3354,4626.0
2022-09-20 10:45:00,244.62,244.67,244.44,244.63,2400.0,228.2235,228.2701,228.0556,228.2328,2400.0
2022-09-20 10:50:00,244.95,245.4,244.95,245.14,2456.0,228.5314,228.9512,228.5314,228.7086,2456.0
2022-09-20 10:55:00,245.31,245.54,245.25,245.35,3051.0,228.8672,229.0818,228.8113,228.9046,3051.0
2022-09-20 11:00:00,245.44,245.67,245.19,245.19,3193.0,228.9885,229.2031,228.7553,228.7553,3193.0
2022-09-20 11:05:00,245.24,245.8,245.0,245.52,1965.0,228.8019,229.3244,228.578,229.0632,1965.0
2022-09-20 11:10:00,245.28,245.42,245.15,245.15,2254.0,228.8392,228.9699,228.718,228.718,2254.0
2022-09-20 11:15:00,245.29,245.54,245.07,245.07,2716.0,228.8486,229.0818,228.6433,228.6433,2716.0
2022-09-20 11:20:00,245.11,245.86,244.99,245.3,3164.0,228.6806,229.3804,228.5687,228.8579,3164.0
2022-09-20 11:25:00,245.34,245.62,245.34,245.62,2236.0,228.8952,229.1565,228.8952,229.1565,2236.0
2022-09-20 11:30:00,245.51,245.95,245.39,245.69,7364.0,229.0538,229.4643,228.9419,229.2218,7364.0
2022-09-20 11:35:00,245.81,245.81,245.59,245.76,3352.0,229.3337,229.3337,229.1285,229.2871,3352.0
2022-09-20 11:40:00,245.85,246.28,245.71,246.28,3260.0,229.371,229.7722,229.2404,229.7722,3260.0
2022-09-20 11:45:00,246.28,246.38,246.0,246.38,3093.0,229.7722,229.8655,229.511,229.8655,3093.0
2022-09-20 11:50:00,246.34,246.91,246.34,246.64,3350.0,229.8282,230.36,229.8282,230.1081,3350.0
2022-09-20 11:55:00,246.7,246.93,246.69,246.76,4454.0,230.1641,230.3787,230.1547,230.22,4454.0
2022-09-20 12:00:00,246.87,247.0,246.54,246.54,2000.0,230.3227,230.444,230.0148,230.0148,2000.0
2022-09-20 12:05:00,246.61,246.61,246.18,246.2,3807.0,230.0801,230.0801,229.6789,229.6976,3807.0
2022-09-20 12:10:00,246.13,246.24,245.96,246.19,3573.0,229.6323,229.7349,229.4737,229.6883,3573.0
2022-09-20 12:15:00,246.33,246.33,245.98,246.06,1600.0,229.8189,229.8189,229.4923,229.567,1600.0
2022-09-20 12:20:00,246.07,246.18,246.0,246.0,2814.0,229.5763,229.6789,229.511,229.511,2814.0
2022-09-20 12:25:00,246.01,246.01,245.36,245.36,2590.0,229.5203,229.5203,228.9139,228.9139,2590.0
2022-09-20 12:30:00,245.36,245.38,245.07,245.28,1303.0,228.9139,228.9325,228.6433,228.8392,1303.0
2022-09-20 12:35:00,245.37,245.37,245.13,245.23,1400.0,228.9232,228.9232,228.6993,228.7926,1400.0
2022-09-20 12:40:00,245.19,245.23,245.09,245.12,2227.0,228.7553,228.7926,228.662,228.69,2227.0
2022-09-20 12:45:00,245.04,245.25,245.03,245.24,1101.0,228.6153,228.8113,228.606,228.8019,1101.0
2022-09-20 12:50:00,245.24,245.35,245.16,245.35,2101.0,228.8019,228.9046,228.7273,228.9046,2101.0
2022-09-20 12:55:00,245.28,245.39,245.28,245.3,1521.0,228.8392,228.9419,228.8392,228.8579,1521.0
2022-09-20 13:00:00,245.27,245.31,245.0,245.17,3820.0,228.8299,228.8672,228.578,228.7366,3820.0
2022-09-20 13:05:00,245.12,245.17,244.91,244.91,1637.0,228.69,228.7366,228.4941,228.4941,1637.0
2022-09-20 13:10:00,244.91,244.91,244.74,244.9,2059.0,228.4941,228.4941,228.3354,228.4847,2059.0
2022-09-20 13:15:00,244.79,244.8,244.67,244.67,1395.0,228.3821,228.3914,228.2701,228.2701,1395.0
2022-09-20 13:20:00,244.66,244.9,244.57,244.9,1458.0,228.2608,228.4847,228.1768,228.4847,1458.0
2022-09-20 13:25:00,244.83,244.83,244.4,244.4,1300.0,228.4194,228.4194,228.0182,228.0182,1300.0
2022-09-20 13:30:00,244.32,244.32,243.82,243.82,4163.0,227.9436,227.9436,227.4771,227.4771,4163.0
2022-09-20 13:35:00,243.88,244.01,243.84,244.01,2184.0,227.5331,227.6544,227.4958,227.6544,2184.0
2022-09-20 13:40:00,244.02,244.43,244.02,244.36,2873.0,227.6637,228.0462,227.6637,227.9809,2873.0
2022-09-20 13:45:00,244.33,244.33,243.95,243.96,967.0,227.9529,227.9529,227.5984,227.6077,967.0
2022-09-20 13:50:00,243.9,243.9,243.61,243.89,2534.0,227.5517,227.5517,227.2812,227.5424,2534.0
2022-09-20 13:55:00,243.76,243.9,243.43,243.45,1049.0,227.4211,227.5517,227.1133,227.1319,1049.0
2022-09-20 14:00:00,243.51,243.81,243.46,243.55,2961.0,227.1879,227.4678,227.1412,227.2252,2961.0
2022-09-20 14:05:00,243.49,243.88,243.49,243.87,3702.0,227.1692,227.5331,227.1692,227.5238,3702.0
2022-09-20 14:10:00,243.93,243.93,243.61,243.67,850.0,227.5797,227.5797,227.2812,227.3372,850.0
2022-09-20 14:15:00,243.65,243.69,243.42,243.69,2651.0,227.3185,227.3558,227.1039,227.3558,2651.0
2022-09-20 14:20:00,244.03,244.44,244.03,244.18,1990.0,227.673,228.0556,227.673,227.813,1990.0
2022-09-20 14:25:00,244.24,244.43,244.24,244.43,1263.0,227.869,228.0462,227.869,228.0462,1263.0
2022-09-20 14:30:00,244.28,244.28,243.86,243.91,1571.0,227.9063,227.9063,227.5144,227.5611,1571.0
2022-09-20 14:35:00,243.98,244.13,243.85,243.85,2122.0,227.6264,227.7663,227.5051,227.5051,2122.0
2022-09-20 14:40:00,243.86,243.86,243.34,243.7,2937.0,227.5144,227.5144,227.0293,227.3652,2937.0
2022-09-20 14:45:00,243.81,244.39,243.76,244.08,3583.0,227.4678,228.0089,227.4211,227.7197,3583.0
2022-09-20 14:50:00,244.04,244.2,243.81,243.94,1802.0,227.6824,227.8316,227.4678,227.5891,1802.0
2022-09-20 14:55:00,243.93,244.4,243.92,244.31,2037.0,227.5797,228.0182,227.5704,227.9343,2037.0
2022-09-20 15:00:00,244.23,244.6,244.23,244.26,2600.0,227.8596,228.2048,227.8596,227.8876,2600.0
2022-09-20 15:05:00,244.18,244.29,244.07,244.27,1870.0,227.813,227.9156,227.7104,227.8969,1870.0
2022-09-20 15:10:00,244.21,244.46,244.14,244.39,2819.0,227.841,228.0742,227.7757,228.0089,2819.0
2022-09-20 15:15:00,244.45,244.52,244.3,244.31,1576.0,228.0649,228.1302,227.9249,227.9343,1576.0
2022-09-20 15:20:00,244.53,244.72,244.47,244.7,2929.0,228.1395,228.3168,228.0835,228.2981,2929.0
2022-09-20 15:25:00,244.67,244.97,244.67,244.87,1805.0,228.2701,228.55,228.2701,228.4567,1805.0
2022-09-20 15:30:00,244.79,245.01,244.45,244.95,2350.0,228.3821,228.5873,228.0649,228.5314,2350.0
2022-09-20 15:35:00,244.96,245.52,244.94,245.52,3007.0,228.5407,229.0632,228.522,229.0632,3007.0
2022-09-20 15:40:00,245.42,245.49,245.11,245.37,8348.0,228.9699,229.0352,228.6806,228.9232,8348.0
2022-09-20 15:45:00,245.36,245.72,245.35,245.67,7287.0,228.9139,229.2498,228.9046,229.2031,7287.0
2022-09-20 15:50:00,245.66,245.68,244.98,245.35,14482.0,229.1938,229.2124,228.5594,228.9046,14482.0
2022-09-20 15:55:00,245.31,245.31,244.63,244.97,29009.0,228.8672,228.8672,228.2328,228.55,29009.0
2022-09-21 09:30:00,246.48,246.61,245.75,246.61,11851.0,229.9588,230.0801,229.2777,230.0801,11851.0
2022-09-21 09:35:00,246.29,246.37,245.85,246.07,1600.0,229.7816,229.8562,229.371,229.5763,1600.0
2022-09-21 09:40:00,246.11,246.33,245.67,245.67,3127.0,229.6136,229.8189,229.2031,229.2031,3127.0
2022-09-21 09:45:00,245.99,247.18,245.99,247.04,2612.0,229.5017,230.6119,229.5017,230.4813,2612.0
2022-09-21 09:50:00,247.04,247.22,246.87,246.95,1097.0,230.4813,230.6492,230.3227,230.3973,1097.0
2022-09-21 09:55:00,247.1,247.42,247.03,247.42,1360.0,230.5373,230.8358,230.4719,230.8358,1360.0
2022-09-21 10:00:00,247.45,247.74,247.35,247.39,5887.0,230.8638,231.1344,230.7705,230.8078,5887.0
2022-09-21 10:05:00,247.55,247.69,246.95,247.5,5054.0,230.9571,231.0877,230.3973,230.9104,5054.0
2022-09-21 10:10:00,247.75,247.75,247.4,247.7,1702.0,231.1437,231.1437,230.8171,231.097,1702.0
2022-09-21 10:15:00,247.7,247.86,247.54,247.67,1911.0,231.097,231.2463,230.9478,231.0691,1911.0
2022-09-21 10:20:00,247.69,248.03,247.57,248.03,2387.0,231.0877,231.4049,230.9758,231.4049,2387.0
2022-09-21 10:25:00,248.0,248.0,247.54,247.97,4043.0,231.3769,231.3769,230.9478,231.3489,4043.0
2022-09-21 10:30:00,247.87,247.87,247.44,247.44,3038.0,231.2556,231.2556,230.8545,230.8545,3038.0
2022-09-21 10:35:00,247.53,247.65,247.31,247.32,2116.0,230.9384,231.0504,230.7332,230.7425,2116.0
2022-09-21 10:40:00,247.33,247.35,247.09,247.34,1988.0,230.7518,230.7705,230.5279,230.7612,1988.0
2022-09-21 10:45:00,247.3,247.46,247.16,247.28,3431.0,230.7239,230.8731,230.5932,230.7052,3431.0
2022-09-21 10:50:00,247.25,247.45,247.18,247.45,1461.0,230.6772,230.8638,230.6119,230.8638,1461.0
2022-09-21 10:55:00,247.56,247.56,246.98,247.03,1739.0,230.9664,230.9664,230.4253,230.4719,1739.0
2022-09-21 11:00:00,247.14,247.24,246.84,247.12,2667.0,230.5746,230.6679,230.2947,230.5559,2667.0
2022-09-21 11:05:00,247.04,247.15,246.94,247.09,2201.0,230.4813,230.5839,230.388,230.5279,2201.0
2022-09-21 11:10:00,247.16,247.34,247.03,247.12,1724.0,230.5932,230.7612,230.4719,230.5559,1724.0
2022-09-21 11:15:00,247.26,247.26,247.08,247.08,700.0,230.6865,230.6865,230.5186,230.5186,700.0
2022-09-21 11:20:00,247.09,247.14,246.88,246.9,1793.0,230.5279,230.5746,230.332,230.3507,1793.0
2022-09-21 11:25:00,246.97,246.97,246.54,246.54,3784.0,230.416,230.416,230.0148,230.0148,3784.0
2022-09-21 11:30:00,246.54,246.77,246.34,246.47,3840.0,230.0148,230.2294,229.8282,229.9495,3840.0
2022-09-21 11:35:00,246.54,246.58,246.44,246.58,1400.0,230.0148,230.0521,229.9215,230.0521,1400.0
2022-09-21 11:40:00,246.63,246.8,246.58,246.73,2414.0,230.0988,230.2574,230.0521,230.1921,2414.0
2022-09-21 11:45:00,246.7,246.74,246.32,246.32,1926.0,230.1641,230.2014,229.8095,229.8095,1926.0
2022-09-21 11:50:00,246.43,246.5,246.4,246.41,900.0,229.9122,229.9775,229.8842,229.8935,900.0
2022-09-21 11:55:00,246.32,246.45,246.22,246.45,1764.0,229.8095,229.9308,229.7162,229.9308,1764.0
2022-09-21 12:00:00,246.45,246.46,246.37,246.39,2185.0,229.9308,229.9402,229.8562,229.8748,2185.0
2022-09-21 12:05:00,246.53,246.65,246.53,246.65,378.0,230.0055,230.1174,230.0055,230.1174,378.0
2022-09-21 12:10:00,246.61,246.99,246.58,246.94,716.0,230.0801,230.4346,230.0521,230.388,716.0
2022-09-21 12:15:00,246.97,247.01,246.75,246.83,1376.0,230.416,230.4533,230.2107,230.2854,1376.0
2022-09-21 12:20:00,246.81,246.81,246.58,246.58,1134.0,230.2667,230.2667,230.0521,230.0521,1134.0
2022-09-21 12:25:00,246.74,246.84,246.68,246.84,1162.0,230.2014,230.2947,230.1454,230.2947,1162.0
2022-09-21 12:30:00,246.89,246.9,246.82,246.86,2000.0,230.3413,230.3507,230.276,230.3133,2000.0
2022-09-21 12:35:00,246.82,246.92,246.6,246.6,2635.0,230.276,230.3693,230.0708,230.0708,2635.0
2022-09-21 12:40:00,246.65,246.65,246.37,246.39,1100.0,230.1174,230.1174,229.8562,229.8748,1100.0
2022-09-21 12:45:00,246.38,246.38,246.21,246.25,2800.0,229.8655,229.8655,229.7069,229.7442,2800.0
2022-09-21 12:50:00,246.16,246.23,245.78,245.84,3145.0,229.6603,229.7256,229.3057,229.3617,3145.0
2022-09-21 12:55:00,245.86,245.94,245.7,245.94,1357.0,229.3804,229.455,229.2311,229.455,1357.0
2022-09-21 13:00:00,245.98,246.17,245.98,246.15,798.0,229.4923,229.6696,229.4923,229.6509,798.0
2022-09-21 13:05:00,246.11,246.2,246.09,246.09,916.0,229.6136,229.6976,229.595,229.595,916.0
2022-09-21 13:10:00,246.1,246.26,246.07,246.21,3235.0,229.6043,229.7536,229.5763,229.7069,3235.0
2022-09-21 13:15:00,246.1,246.15,246.01,246.03,1354.0,229.6043,229.6509,229.5203,229.539,1354.0
2022-09-21 13:20:00,246.08,246.11,246.01,246.05,1245.0,229.5856,229.6136,229.5203,229.5576,1245.0
2022-09-21 13:25:00,246.08,246.24,246.01,246.24,1180.0,229.5856,229.7349,229.5203,229.7349,1180.0
2022-09-21 13:30:00,246.29,246.43,246.23,246.29,2515.0,229.7816,229.9122,229.7256,229.7816,2515.0
2022-09-21 13:35:00,246.31,246.61,246.3,246.51,3626.0,229.8002,230.0801,229.7909,229.9868,3626.0
2022-09-21 13:40:00,246.52,246.52,246.4,246.4,800.0,229.9961,229.9961,229.8842,229.8842,800.0
2022-09-21 13:45:00,246.47,246.51,246.11,246.22,1477.0,229.9495,229.9868,229.6136,229.7162,1477.0
2022-09-21 13:50:00,246.34,246.36,246.24,246.34,740.0,229.8282,229.8469,229.7349,229.8282,740.0
2022-09-21 13:55:00,246.41,246.74,246.18,246.18,2453.0,229.8935,230.2014,229.6789,229.6789,2453.0
2022-09-21 14:00:00,243.68,244.69,243.12,243.12,2109.0,227.3465,228.2888,226.824,226.824,2109.0
2022-09-21 14:05:00,242.92,244.23,242.6,244.23,1921.0,226.6374,227.8596,226.3389,227.8596,1921.0
2022-09-21 14:10:00,244.16,244.24,242.83,242.89,4140.0,227.7943,227.869,226.5535,226.6094,4140.0
2022-09-21 14:15:00,242.78,243.33,242.69,243.06,3259.0,226.5068,227.02,226.4229,226.7681,3259.0
2022-09-21 14:20:00,243.31,243.73,243.23,243.73,745.0,227.0013,227.3931,226.9267,227.3931,745.0
2022-09-21 14:25:00,243.7,243.86,243.38,243.47,4259.0,227.3652,227.5144,227.0666,227.1506,4259.0
2022-09-21 14:30:00,243.33,244.99,243.03,244.65,3633.0,227.02,228.5687,226.7401,228.2515,3633.0
2022-09-21 14:35:00,245.26,245.89,244.62,245.17,3815.0,228.8206,229.4084,228.2235,228.7366,3815.0
2022-09-21 14:40:00,244.98,247.23,244.8,247.19,2387.0,228.5594,230.6585,228.3914,230.6212,2387.0
2022-09-21 14:45:00,247.43,247.73,245.93,245.93,2349.0,230.8451,231.125,229.4457,229.4457,2349.0
2022-09-21 14:50:00,245.9,247.19,245.46,247.05,4016.0,229.4177,230.6212,229.0072,230.4906,4016.0
2022-09-21 14:55:00,246.91,247.13,246.46,246.76,2584.0,230.36,230.5652,229.9402,230.22,2584.0
2022-09-21 15:00:00,246.98,246.98,246.24,246.39,1936.0,230.4253,230.4253,229.7349,229.8748,1936.0
2022-09-21 15:05:00,246.09,246.65,245.66,245.66,2729.0,229.595,230.1174,229.1938,229.1938,2729.0
2022-09-21 15:10:00,245.55,245.68,243.98,245.47,4443.0,229.0912,229.2124,227.6264,229.0165,4443.0
2022-09-21 15:15:00,245.75,246.1,245.17,245.34,1906.0,229.2777,229.6043,228.7366,228.8952,1906.0
2022-09-21 15:20:00,245.06,245.33,244.63,245.25,5747.0,228.634,228.8859,228.2328,228.8113,5747.0
2022-09-21 15:25:00,245.04,245.04,243.56,243.7,5266.0,228.6153,228.6153,227.2345,227.3652,5266.0
2022-09-21 15:30:00,243.45,243.91,242.79,243.91,6739.0,227.1319,227.5611,226.5162,227.5611,6739.0
2022-09-21 15:35:00,243.91,243.91,242.49,242.5,5709.0,227.5611,227.5611,226.2363,226.2456,5709.0
2022-09-21 15:40:00,242.4,242.76,242.23,242.23,7301.0,226.1523,226.4882,225.9937,225.9937,7301.0
2022-09-21 15:45:00,242.29,242.43,242.0,242.04,7084.0,226.0497,226.1803,225.7791,225.8164,7084.0
2022-09-21 15:50:00,242.11,242.65,242.02,242.16,11873.0,225.8817,226.3855,225.7978,225.9284,11873.0
2022-09-21 15:55:00,242.13,242.16,241.4,241.4,29269.0,225.9004,225.9284,225.2193,225.2193,29269.0
2022-09-22 09:30:00,241.93,242.4,241.35,241.62,13270.0,225.7138,226.1523,225.1727,225.4246,13270.0
2022-09-22 09:35:00,241.56,241.56,240.76,241.14,2483.0,225.3686,225.3686,224.6222,224.9767,2483.0
2022-09-22 09:40:00,241.01,241.11,240.27,240.27,2354.0,224.8555,224.9488,224.1651,224.1651,2354.0
2022-09-22 09:45:00,240.2,240.76,239.64,240.75,12032.0,224.0998,224.6222,223.5773,224.6129,12032.0
2022-09-22 09:50:00,240.62,240.74,240.08,240.08,11350.0,224.4916,224.6036,223.9878,223.9878,11350.0
2022-09-22 09:55:00,240.15,241.28,240.12,241.04,17456.0,224.0531,225.1074,224.0251,224.8835,17456.0
2022-09-22 10:00:00,240.68,241.05,239.24,239.46,4823.0,224.5476,224.8928,223.2041,223.4094,4823.0
2022-09-22 10:05:00,239.5,240.45,239.5,240.45,3588.0,223.4467,224.333,223.4467,224.333,3588.0
2022-09-22 10:10:00,240.3,240.83,240.07,240.83,3494.0,224.1931,224.6875,223.9785,224.6875,3494.0
2022-09-22 10:15:00,241.09,241.09,240.26,240.26,2124.0,224.9301,224.9301,224.1557,224.1557,2124.0
2022-09-22 10:20:00,240.24,240.33,239.98,240.28,1854.0,224.1371,224.221,223.8945,224.1744,1854.0
2022-09-22 10:25:00,240.23,240.7,240.15,240.37,2773.0,224.1277,224.5662,224.0531,224.2584,2773.0
2022-09-22 10:30:00,240.48,240.66,240.06,240.06,1724.0,224.361,224.5289,223.9691,223.9691,1724.0
2022-09-22 10:35:00,239.99,240.56,239.65,240.42,7818.0,223.9038,224.4356,223.5866,224.305,7818.0
2022-09-22 10:40:00,240.51,240.62,240.24,240.27,3139.0,224.389,224.4916,224.1371,224.1651,3139.0
2022-09-22 10:45:00,240.42,240.66,240.16,240.36,2208.0,224.305,224.5289,224.0624,224.249,2208.0
2022-09-22 10:50:00,240.28,240.28,239.65,239.93,1313.0,224.1744,224.1744,223.5866,223.8479,1313.0
2022-09-22 10:55:00,239.74,239.91,239.31,239.35,2005.0,223.6706,223.8292,223.2694,223.3067,2005.0
2022-09-22 11:00:00,239.37,239.37,239.04,239.19,2853.0,223.3254,223.3254,223.0175,223.1575,2853.0
2022-09-22 11:05:00,239.41,240.29,239.35,240.03,4188.0,223.3627,224.1837,223.3067,223.9411,4188.0
2022-09-22 11:10:00,240.14,240.21,239.81,239.84,1663.0,224.0438,224.1091,223.7359,223.7639,1663.0
2022-09-22 11:15:00,239.62,239.63,239.12,239.12,2460.0,223.5586,223.568,223.0921,223.0921,2460.0
2022-09-22 11:20:00,239.19,239.34,238.93,239.24,3629.0,223.1575,223.2974,222.9149,223.2041,3629.0
2022-09-22 11:25:00,239.05,239.2,238.81,238.92,5546.0,223.0268,223.1668,222.8029,222.9056,5546.0
2022-09-22 11:30:00,238.95,239.7,238.85,239.7,1747.0,222.9335,223.6333,222.8402,223.6333,1747.0
2022-09-22 11:35:00,239.42,240.01,239.32,240.01,4076.0,223.372,223.9225,223.2787,223.9225,4076.0
2022-09-22 11:40:00,239.92,239.94,239.58,239.89,7550.0,223.8385,223.8572,223.5213,223.8105,7550.0
2022-09-22 11:45:00,239.88,240.64,239.74,240.1,13130.0,223.8012,224.5103,223.6706,224.0065,13130.0
2022-09-22 11:50:00,240.07,240.4,239.91,240.4,5024.0,223.9785,224.2863,223.8292,224.2863,5024.0
2022-09-22 11:55:00,240.35,240.48,240.11,240.25,5931.0,224.2397,224.361,224.0158,224.1464,5931.0
2022-09-22 12:00:00,240.23,240.53,240.18,240.41,3949.0,224.1277,224.4076,224.0811,224.2957,3949.0
2022-09-22 12:05:00,240.36,240.81,240.29,240.72,4042.0,224.249,224.6689,224.1837,224.5849,4042.0
2022-09-22 12:10:00,240.74,240.75,240.57,240.65,4001.0,224.6036,224.6129,224.445,224.5196,4001.0
2022-09-22 12:15:00,240.77,240.77,240.38,240.69,3086.0,224.6315,224.6315,224.2677,224.5569,3086.0
2022-09-22 12:20:00,240.69,241.08,240.33,241.08,5158.0,224.5569,224.9208,224.221,224.9208,5158.0
2022-09-22 12:25:00,241.09,241.09,240.4,240.44,2125.0,224.9301,224.9301,224.2863,224.3237,2125.0
2022-09-22 12:30:00,240.24,240.33,239.79,239.9,3387.0,224.1371,224.221,223.7172,223.8199,3387.0
2022-09-22 12:35:00,239.94,240.17,239.76,239.97,3927.0,223.8572,224.0718,223.6892,223.8852,3927.0
2022-09-22 12:40:00,240.02,240.08,239.8,239.95,3181.0,223.9318,223.9878,223.7266,223.8665,3181.0
2022-09-22 12:45:00,239.96,240.3,239.89,240.01,1448.0,223.8758,224.1931,223.8105,223.9225,1448.0
2022-09-22 12:50:00,240.27,240.61,240.27,240.54,1897.0,224.1651,224.4823,224.1651,224.417,1897.0
2022-09-22 12:55:00,240.5,240.5,240.07,240.07,4401.0,224.3796,224.3796,223.9785,223.9785,4401.0
2022-09-22 13:00:00,240.1,240.16,239.92,239.97,3977.0,224.0065,224.0624,223.8385,223.8852,3977.0
2022-09-22 13:05:00,240.04,240.04,239.89,239.89,700.0,223.9505,223.9505,223.8105,223.8105,700.0
2022-09-22 13:10:00,239.7,239.8,239.47,239.47,1900.0,223.6333,223.7266,223.4187,223.4187,1900.0
2022-09-22 13:15:00,239.53,239.54,239.36,239.48,2150.0,223.4747,223.484,223.3161,223.428,2150.0
2022-09-22 13:20:00,239.52,239.54,239.44,239.44,600.0,223.4653,223.484,223.3907,223.3907,600.0
2022-09-22 13:25:00,239.51,240.13,239.5,240.13,1573.0,223.456,224.0344,223.4467,224.0344,1573.0
2022-09-22 13:30:00,240.09,240.21,239.75,239.88,8917.0,223.9971,224.1091,223.6799,223.8012,8917.0
2022-09-22 13:35:00,239.92,240.0,239.77,239.85,2531.0,223.8385,223.9132,223.6986,223.7732,2531.0
2022-09-22 13:40:00,239.95,240.01,239.75,239.75,3603.0,223.8665,223.9225,223.6799,223.6799,3603.0
2022-09-22 13:45:00,239.66,239.8,239.57,239.8,1438.0,223.5959,223.7266,223.512,223.7266,1438.0
2022-09-22 13:50:00,239.99,240.15,239.98,240.15,1452.0,223.9038,224.0531,223.8945,224.0531,1452.0
2022-09-22 13:55:00,240.09,240.12,240.0,240.11,5600.0,223.9971,224.0251,223.9132,224.0158,5600.0
2022-09-22 14:00:00,240.17,240.17,239.74,239.75,1501.0,224.0718,224.0718,223.6706,223.6799,1501.0
2022-09-22 14:05:00,239.67,239.74,239.4,239.4,2949.0,223.6053,223.6706,223.3534,223.3534,2949.0
2022-09-22 14:10:00,239.42,239.54,239.15,239.42,2645.0,223.372,223.484,223.1201,223.372,2645.0
2022-09-22 14:15:00,239.22,239.3,239.16,239.24,6630.0,223.1854,223.2601,223.1295,223.2041,6630.0
2022-09-22 14:20:00,239.22,239.22,238.94,239.09,11389.0,223.1854,223.1854,222.9242,223.0642,11389.0
2022-09-22 14:25:00,239.08,239.15,238.93,239.05,7962.0,223.0548,223.1201,222.9149,223.0268,7962.0
2022-09-22 14:30:00,239.01,239.09,238.72,238.95,3425.0,222.9895,223.0642,222.719,222.9335,3425.0
2022-09-22 14:35:00,238.89,239.1,238.69,239.09,3326.0,222.8776,223.0735,222.691,223.0642,3326.0
2022-09-22 14:40:00,239.13,239.21,238.98,239.11,4390.0,223.1015,223.1761,222.9615,223.0828,4390.0
2022-09-22 14:45:00,239.08,239.14,238.43,238.57,3644.0,223.0548,223.1108,222.4484,222.579,3644.0
2022-09-22 14:50:00,238.6,239.29,238.6,239.05,5930.0,222.607,223.2508,222.607,223.0268,5930.0
2022-09-22 14:55:00,238.94,238.94,238.68,238.74,2543.0,222.9242,222.9242,222.6816,222.7376,2543.0
2022-09-22 15:00:00,238.86,239.42,238.86,238.89,14324.0,222.8496,223.372,222.8496,222.8776,14324.0
2022-09-22 15:05:00,239.0,239.68,238.97,239.6,6197.0,222.9802,223.6146,222.9522,223.54,6197.0
2022-09-22 15:10:00,239.61,240.23,239.61,240.03,5930.0,223.5493,224.1277,223.5493,223.9411,5930.0
2022-09-22 15:15:00,240.03,240.1,239.45,239.45,8000.0,223.9411,224.0065,223.4,223.4,8000.0
2022-09-22 15:20:00,239.54,239.62,239.13,239.2,4359.0,223.484,223.5586,223.1015,223.1668,4359.0
2022-09-22 15:25:00,239.13,239.4,239.01,239.38,7570.0,223.1015,223.3534,222.9895,223.3347,7570.0
2022-09-22 15:30:00,239.43,239.59,239.2,239.51,6090.0,223.3814,223.5306,223.1668,223.456,6090.0
2022-09-22 15:35:00,239.52,240.08,239.45,239.71,4073.0,223.4653,223.9878,223.4,223.6426,4073.0
2022-09-22 15:40:00,239.56,239.88,239.55,239.62,4263.0,223.5027,223.8012,223.4933,223.5586,4263.0
2022-09-22 15:45:00,239.7,240.49,239.66,240.27,6543.0,223.6333,224.3703,223.5959,224.1651,6543.0
2022-09-22 15:50:00,240.27,240.35,239.53,239.55,17196.0,224.1651,224.2397,223.4747,223.4933,17196.0
2022-09-22 15:55:00,239.54,239.54,238.43,238.48,43347.0,223.484,223.484,222.4484,222.495,43347.0
2022-09-23 09:30:00,235.79,236.14,235.6,235.85,15130.0,219.9854,220.3119,219.8081,220.0413,15130.0
2022-09-23 09:35:00,235.64,235.84,235.11,235.41,6362.0,219.8454,220.032,219.3509,219.6308,6362.0
2022-09-23 09:40:00,235.61,236.02,235.6,235.71,1549.0,219.8174,220.1999,219.8081,219.9107,1549.0
2022-09-23 09:45:00,235.99,237.0,235.8,236.43,7917.0,220.1719,221.1142,219.9947,220.5825,7917.0
2022-09-23 09:50:00,236.3,236.55,235.9,236.55,5182.0,220.4612,220.6944,220.088,220.6944,5182.0
2022-09-23 09:55:00,236.27,236.59,236.24,236.35,1815.0,220.4332,220.7317,220.4052,220.5078,1815.0
2022-09-23 10:00:00,236.42,236.52,235.9,236.37,8966.0,220.5731,220.6664,220.088,220.5265,8966.0
2022-09-23 10:05:00,236.23,236.63,235.84,236.02,7129.0,220.3959,220.769,220.032,220.1999,7129.0
2022-09-23 10:10:00,235.88,236.21,234.92,236.05,17906.0,220.0693,220.3772,219.1737,220.2279,17906.0
2022-09-23 10:15:00,236.05,236.35,235.93,236.12,2671.0,220.2279,220.5078,220.116,220.2932,2671.0
2022-09-23 10:20:00,236.03,236.41,235.88,236.41,3723.0,220.2093,220.5638,220.0693,220.5638,3723.0
2022-09-23 10:25:00,236.2,236.37,235.98,236.03,6868.0,220.3679,220.5265,220.1626,220.2093,6868.0
2022-09-23 10:30:00,236.06,236.23,235.56,235.56,16541.0,220.2373,220.3959,219.7708,219.7708,16541.0
2022-09-23 10:35:00,235.29,235.57,235.05,235.52,10611.0,219.5189,219.7801,219.295,219.7334,10611.0
2022-09-23 10:40:00,235.59,235.61,235.37,235.48,7487.0,219.7988,219.8174,219.5935,219.6961,7487.0
2022-09-23 10:45:00,235.54,235.67,235.48,235.51,5485.0,219.7521,219.8734,219.6961,219.7241,5485.0
2022-09-23 10:50:00,235.52,235.64,234.69,234.69,5260.0,219.7334,219.8454,218.9591,218.9591,5260.0
2022-09-23 10:55:00,234.83,235.2,234.62,234.88,11166.0,219.0897,219.4349,218.8938,219.1363,11166.0
2022-09-23 11:00:00,234.88,235.04,234.81,234.9,2547.0,219.1363,219.2856,219.071,219.155,2547.0
2022-09-23 11:05:00,235.03,235.49,235.03,235.34,3296.0,219.2763,219.7055,219.2763,219.5655,3296.0
2022-09-23 11:10:00,235.32,235.51,235.18,235.19,3486.0,219.5469,219.7241,219.4162,219.4256,3486.0
2022-09-23 11:15:00,235.17,235.5,235.17,235.45,3792.0,219.4069,219.7148,219.4069,219.6681,3792.0
2022-09-23 11:20:00,235.38,235.81,235.3,235.76,4264.0,219.6028,220.004,219.5282,219.9574,4264.0
2022-09-23 11:25:00,235.77,236.03,235.72,235.86,13871.0,219.9667,220.2093,219.92,220.0507,13871.0
2022-09-23 11:30:00,235.84,236.01,235.05,235.06,4541.0,220.032,220.1906,219.295,219.3043,4541.0
2022-09-23 11:35:00,235.08,235.4,234.8,234.8,4732.0,219.3229,219.6215,219.0617,219.0617,4732.0
2022-09-23 11:40:00,234.81,234.91,234.53,234.53,4554.0,219.071,219.1643,218.8098,218.8098,4554.0
2022-09-23 11:45:00,234.51,234.69,234.15,234.57,3899.0,218.7911,218.9591,218.4553,218.8471,3899.0
2022-09-23 11:50:00,234.63,234.87,234.59,234.66,5515.0,218.9031,219.127,218.8658,218.9311,5515.0
2022-09-23 11:55:00,234.75,234.92,234.64,234.92,5034.0,219.0151,219.1737,218.9124,219.1737,5034.0
2022-09-23 12:00:00,234.93,234.93,234.34,234.46,6900.0,219.183,219.183,218.6325,218.7445,6900.0
2022-09-23 12:05:00,234.47,234.58,233.74,233.75,7370.0,218.7538,218.8565,218.0728,218.0821,7370.0
2022-09-23 12:10:00,233.78,234.19,233.67,234.03,6316.0,218.1101,218.4926,218.0075,218.3433,6316.0
2022-09-23 12:15:00,234.0,234.25,233.98,234.25,8851.0,218.3153,218.5486,218.2967,218.5486,8851.0
2022-09-23 12:20:00,234.19,234.48,234.11,234.22,10934.0,218.4926,218.7632,218.418,218.5206,10934.0
2022-09-23 12:25:00,234.22,234.25,233.89,233.96,2832.0,218.5206,218.5486,218.2127,218.278,2832.0
2022-09-23 12:30:00,234.07,234.13,233.79,234.13,8145.0,218.3806,218.4366,218.1194,218.4366,8145.0
2022-09-23 12:35:00,234.0,234.12,233.83,233.99,6505.0,218.3153,218.4273,218.1567,218.306,6505.0
2022-09-23 12:40:00,233.92,233.98,233.79,233.79,3288.0,218.2407,218.2967,218.1194,218.1194,3288.0
2022-09-23 12:45:00,233.79,234.42,233.62,234.23,4360.0,218.1194,218.7072,217.9608,218.5299,4360.0
2022-09-23 12:50:00,234.23,234.47,234.22,234.22,5252.0,218.5299,218.7538,218.5206,218.5206,5252.0
2022-09-23 12:55:00,234.29,234.52,234.07,234.46,9960.0,218.5859,218.8005,218.3806,218.7445,9960.0
2022-09-23 13:00:00,234.42,234.84,234.33,234.84,2900.0,218.7072,219.099,218.6232,219.099,2900.0
2022-09-23 13:05:00,234.54,234.97,234.54,234.8,6118.0,218.8191,219.2203,218.8191,219.0617,6118.0
2022-09-23 13:10:00,234.75,234.92,234.65,234.66,3409.0,219.0151,219.1737,218.9218,218.9311,3409.0
2022-09-23 13:15:00,234.78,235.08,234.74,235.05,2217.0,219.043,219.3229,219.0057,219.295,2217.0
2022-09-23 13:20:00,235.07,235.09,234.75,234.75,1645.0,219.3136,219.3323,219.0151,219.0151,1645.0
2022-09-23 13:25:00,234.7,234.7,234.28,234.31,2600.0,218.9684,218.9684,218.5766,218.6046,2600.0
2022-09-23 13:30:00,234.33,234.84,234.33,234.83,2016.0,218.6232,219.099,218.6232,219.0897,2016.0
2022-09-23 13:35:00,234.69,234.69,234.19,234.34,3892.0,218.9591,218.9591,218.4926,218.6325,3892.0
2022-09-23 13:40:00,234.22,234.35,234.15,234.27,3434.0,218.5206,218.6419,218.4553,218.5672,3434.0
2022-09-23 13:45:00,234.2,234.68,234.12,234.68,4758.0,218.5019,218.9498,218.4273,218.9498,4758.0
2022-09-23 13:50:00,234.66,234.78,234.66,234.71,6684.0,218.9311,219.043,218.9311,218.9777,6684.0
2022-09-23 13:55:00,234.9,235.02,234.62,234.9,2962.0,219.155,219.267,218.8938,219.155,2962.0
2022-09-23 14:00:00,234.76,235.05,234.57,234.97,6346.0,219.0244,219.295,218.8471,219.2203,6346.0
2022-09-23 14:05:00,235.05,235.22,234.55,234.71,6093.0,219.295,219.4536,218.8285,218.9777,6093.0
2022-09-23 14:10:00,234.78,234.79,234.09,234.34,7858.0,219.043,219.0524,218.3993,218.6325,7858.0
2022-09-23 14:15:00,234.37,234.41,234.21,234.21,5184.0,218.6605,218.6978,218.5113,218.5113,5184.0
2022-09-23 14:20:00,234.26,234.55,234.24,234.38,3351.0,218.5579,218.8285,218.5392,218.6699,3351.0
2022-09-23 14:25:00,234.45,234.68,234.44,234.63,7590.0,218.7352,218.9498,218.7258,218.9031,7590.0
2022-09-23 14:30:00,234.46,234.79,234.44,234.76,12252.0,218.7445,219.0524,218.7258,219.0244,12252.0
2022-09-23 14:35:00,234.6,234.67,234.41,234.59,13608.0,218.8751,218.9404,218.6978,218.8658,13608.0
2022-09-23 14:40:00,234.52,234.6,234.26,234.33,6004.0,218.8005,218.8751,218.5579,218.6232,6004.0
2022-09-23 14:45:00,234.15,234.6,234.06,234.27,2914.0,218.4553,218.8751,218.3713,218.5672,2914.0
2022-09-23 14:50:00,234.31,234.54,234.02,234.02,4341.0,218.6046,218.8191,218.334,218.334,4341.0
2022-09-23 14:55:00,233.78,233.9,233.41,233.81,5389.0,218.1101,218.222,217.7649,218.1381,5389.0
2022-09-23 15:00:00,233.89,234.93,233.79,234.82,21480.0,218.2127,219.183,218.1194,219.0804,21480.0
2022-09-23 15:05:00,234.96,235.74,234.62,235.67,9852.0,219.211,219.9387,218.8938,219.8734,9852.0
2022-09-23 15:10:00,235.69,235.82,235.06,235.3,5907.0,219.8921,220.0133,219.3043,219.5282,5907.0
2022-09-23 15:15:00,235.45,235.89,235.45,235.73,2396.0,219.6681,220.0786,219.6681,219.9294,2396.0
2022-09-23 15:20:00,235.73,235.9,235.36,235.37,2501.0,219.9294,220.088,219.5842,219.5935,2501.0
2022-09-23 15:25:00,235.4,235.65,235.29,235.58,4423.0,219.6215,219.8547,219.5189,219.7894,4423.0
2022-09-23 15:30:00,235.66,236.18,235.66,236.08,12480.0,219.8641,220.3492,219.8641,220.2559,12480.0
2022-09-23 15:35:00,236.09,236.26,235.74,236.22,8340.0,220.2652,220.4238,219.9387,220.3865,8340.0
2022-09-23 15:40:00,236.24,237.06,236.1,237.01,18663.0,220.4052,221.1702,220.2746,221.1236,18663.0
2022-09-23 15:45:00,237.02,237.17,236.72,236.75,41433.0,221.1329,221.2729,220.853,220.881,41433.0
2022-09-23 15:50:00,236.46,237.07,236.22,236.96,31090.0,220.6104,221.1796,220.3865,221.0769,31090.0
2022-09-23 15:55:00,236.97,237.31,236.48,237.17,65324.0,221.0863,221.4035,220.6291,221.2729,65324.0
2022-09-26 09:30:00,235.29,236.17,234.79,235.61,17458.0,219.5189,220.3399,219.0524,219.8174,17458.0
2022-09-26 09:35:00,235.98,236.44,235.98,236.12,1433.0,220.1626,220.5918,220.1626,220.2932,1433.0
2022-09-26 09:40:00,235.9,235.9,234.89,234.89,906.0,220.088,220.088,219.1457,219.1457,906.0
2022-09-26 09:45:00,234.75,235.44,234.74,235.04,7353.0,219.0151,219.6588,219.0057,219.2856,7353.0
2022-09-26 09:50:00,234.81,235.61,234.81,235.45,2949.0,219.071,219.8174,219.071,219.6681,2949.0
2022-09-26 09:55:00,235.02,235.5,234.97,235.15,3726.0,219.267,219.7148,219.2203,219.3882,3726.0
2022-09-26 10:00:00,235.32,235.32,234.39,234.4,1523.0,219.5469,219.5469,218.6792,218.6885,1523.0
2022-09-26 10:05:00,235.02,235.04,234.35,234.35,1431.0,219.267,219.2856,218.6419,218.6419,1431.0
2022-09-26 10:10:00,234.31,235.56,234.03,235.51,3026.0,218.6046,219.7708,218.3433,219.7241,3026.0
2022-09-26 10:15:00,235.66,235.88,235.64,235.77,1406.0,219.8641,220.0693,219.8454,219.9667,1406.0
2022-09-26 10:20:00,235.84,236.25,235.84,236.25,1472.0,220.032,220.4145,220.032,220.4145,1472.0
2022-09-26 10:25:00,236.0,236.01,235.49,235.76,3322.0,220.1813,220.1906,219.7055,219.9574,3322.0
2022-09-26 10:30:00,235.5,235.96,235.47,235.63,3128.0,219.7148,220.144,219.6868,219.8361,3128.0
2022-09-26 10:35:00,235.39,235.66,235.39,235.65,700.0,219.6122,219.8641,219.6122,219.8547,700.0
2022-09-26 10:40:00,235.39,235.76,235.32,235.6,4213.0,219.6122,219.9574,219.5469,219.8081,4213.0
2022-09-26 10:45:00,235.59,235.59,234.7,235.07,3593.0,219.7988,219.7988,218.9684,219.3136,3593.0
2022-09-26 10:50:00,234.94,234.95,234.55,234.95,1931.0,219.1923,219.2017,218.8285,219.2017,1931.0
2022-09-26 10:55:00,234.74,234.88,234.43,234.8,2736.0,219.0057,219.1363,218.7165,219.0617,2736.0
2022-09-26 11:00:00,234.72,234.89,234.17,234.56,2309.0,218.9871,219.1457,218.4739,218.8378,2309.0
2022-09-26 11:05:00,234.4,234.4,233.52,233.53,5540.0,218.6885,218.6885,217.8675,217.8768,5540.0
2022-09-26 11:10:00,233.38,233.55,233.17,233.43,2437.0,217.7369,217.8955,217.541,217.7835,2437.0
2022-09-26 11:15:00,233.62,233.62,233.01,233.01,2227.0,217.9608,217.9608,217.3917,217.3917,2227.0
2022-09-26 11:20:00,232.98,233.23,232.67,233.04,7994.0,217.3637,217.5969,217.0745,217.4197,7994.0
2022-09-26 11:25:00,233.21,233.21,232.61,232.61,2319.0,217.5783,217.5783,217.0185,217.0185,2319.0
2022-09-26 11:30:00,232.67,233.07,232.66,232.89,3082.0,217.0745,217.4477,217.0651,217.2797,3082.0
2022-09-26 11:35:00,232.79,233.3,232.78,233.22,6658.0,217.1864,217.6623,217.1771,217.5876,6658.0
2022-09-26 11:40:00,233.17,233.5,232.88,232.88,4457.0,217.541,217.8488,217.2704,217.2704,4457.0
2022-09-26 11:45:00,232.66,233.36,232.51,233.19,7805.0,217.0651,217.7182,216.9252,217.5596,7805.0
2022-09-26 11:50:00,233.16,233.16,232.7,232.7,1945.0,217.5316,217.5316,217.1025,217.1025,1945.0
2022-09-26 11:55:00,233.02,233.35,232.9,233.34,2584.0,217.401,217.7089,217.2891,217.6996,2584.0
2022-09-26 12:00:00,233.11,233.11,232.32,232.38,2215.0,217.485,217.485,216.7479,216.8039,2215.0
2022-09-26 12:05:00,232.38,232.66,232.11,232.66,3966.0,216.8039,217.0651,216.552,217.0651,3966.0
2022-09-26 12:10:00,232.55,232.79,232.55,232.61,2597.0,216.9625,217.1864,216.9625,217.0185,2597.0
2022-09-26 12:15:00,232.64,232.64,232.34,232.47,4631.0,217.0465,217.0465,216.7666,216.8879,4631.0
2022-09-26 12:20:00,232.34,232.4,231.8,231.9,8635.0,216.7666,216.8226,216.2628,216.3561,8635.0
2022-09-26 12:25:00,231.64,231.69,231.47,231.69,4451.0,216.1135,216.1602,215.9549,216.1602,4451.0
2022-09-26 12:30:00,231.53,231.57,231.03,231.03,1598.0,216.0109,216.0482,215.5444,215.5444,1598.0
2022-09-26 12:35:00,231.13,231.32,231.0,231.2,2430.0,215.6377,215.815,215.5164,215.703,2430.0
2022-09-26 12:40:00,231.33,231.38,231.17,231.2,849.0,215.8243,215.8709,215.675,215.703,849.0
2022-09-26 12:45:00,231.21,231.75,231.09,231.75,2000.0,215.7123,216.2161,215.6004,216.2161,2000.0
2022-09-26 12:50:00,231.61,231.81,231.46,231.46,2698.0,216.0855,216.2721,215.9456,215.9456,2698.0
2022-09-26 12:55:00,231.87,231.98,231.81,231.82,1411.0,216.3281,216.4307,216.2721,216.2815,1411.0
2022-09-26 13:00:00,231.83,231.83,231.15,231.17,2417.0,216.2908,216.2908,215.6564,215.675,2417.0
2022-09-26 13:05:00,231.14,231.16,230.97,231.05,1816.0,215.647,215.6657,215.4884,215.5631,1816.0
2022-09-26 13:10:00,231.01,231.38,230.91,231.12,6145.0,215.5257,215.8709,215.4324,215.6284,6145.0
2022-09-26 13:15:00,231.12,231.3,231.0,231.21,4657.0,215.6284,215.7963,215.5164,215.7123,4657.0
2022-09-26 13:20:00,231.37,231.37,231.1,231.19,5977.0,215.8616,215.8616,215.6097,215.6937,5977.0
2022-09-26 13:25:00,231.11,231.19,230.85,230.97,3177.0,215.619,215.6937,215.3765,215.4884,3177.0
2022-09-26 13:30:00,230.94,231.74,230.94,231.52,8045.0,215.4604,216.2068,215.4604,216.0016,8045.0
2022-09-26 13:35:00,231.43,231.7,231.43,231.51,2476.0,215.9176,216.1695,215.9176,215.9922,2476.0
2022-09-26 13:40:00,231.57,231.57,231.19,231.23,4970.0,216.0482,216.0482,215.6937,215.731,4970.0
2022-09-26 13:45:00,231.22,231.62,231.03,231.14,19983.0,215.7217,216.0949,215.5444,215.647,19983.0
2022-09-26 13:50:00,231.12,231.64,231.11,231.4,4208.0,215.6284,216.1135,215.619,215.8896,4208.0
2022-09-26 13:55:00,231.2,231.31,230.54,230.54,1616.0,215.703,215.8056,215.0872,215.0872,1616.0
2022-09-26 14:00:00,230.66,231.72,230.66,231.68,2961.0,215.1992,216.1882,215.1992,216.1508,2961.0
2022-09-26 14:05:00,231.56,231.65,231.41,231.65,1000.0,216.0389,216.1228,215.8989,216.1228,1000.0
2022-09-26 14:10:00,231.51,231.69,231.46,231.69,1742.0,215.9922,216.1602,215.9456,216.1602,1742.0
2022-09-26 14:15:00,231.7,231.7,231.34,231.49,1741.0,216.1695,216.1695,215.8336,215.9736,1741.0
2022-09-26 14:20:00,231.41,231.49,231.26,231.27,2451.0,215.8989,215.9736,215.759,215.7683,2451.0
2022-09-26 14:25:00,231.29,231.43,230.9,230.99,3244.0,215.787,215.9176,215.4231,215.5071,3244.0
2022-09-26 14:30:00,230.93,231.19,230.83,231.06,5659.0,215.4511,215.6937,215.3578,215.5724,5659.0
2022-09-26 14:35:00,231.04,231.29,231.0,231.29,6898.0,215.5537,215.787,215.5164,215.787,6898.0
2022-09-26 14:40:00,231.35,231.59,231.16,231.59,5807.0,215.843,216.0669,215.6657,216.0669,5807.0
2022-09-26 14:45:00,231.57,232.66,231.57,232.52,3593.0,216.0482,217.0651,216.0482,216.9345,3593.0
2022-09-26 14:50:00,232.48,232.65,232.18,232.57,4242.0,216.8972,217.0558,216.6173,216.9812,4242.0
2022-09-26 14:55:00,232.58,232.77,232.52,232.53,3008.0,216.9905,217.1678,216.9345,216.9439,3008.0
2022-09-26 15:00:00,232.54,233.11,232.48,232.8,3736.0,216.9532,217.485,216.8972,217.1958,3736.0
2022-09-26 15:05:00,232.94,233.12,232.55,233.04,4853.0,217.3264,217.4943,216.9625,217.4197,4853.0
2022-09-26 15:10:00,233.1,233.1,232.57,232.64,4002.0,217.4757,217.4757,216.9812,217.0465,4002.0
2022-09-26 15:15:00,232.57,232.89,232.12,232.89,3697.0,216.9812,217.2797,216.5613,217.2797,3697.0
2022-09-26 15:20:00,232.58,232.74,232.1,232.18,4023.0,216.9905,217.1398,216.5427,216.6173,4023.0
2022-09-26 15:25:00,232.03,232.29,231.93,232.23,3196.0,216.4774,216.72,216.3841,216.664,3196.0
2022-09-26 15:30:00,232.15,232.4,231.91,232.4,6274.0,216.5893,216.8226,216.3654,216.8226,6274.0
2022-09-26 15:35:00,232.23,232.66,232.23,232.35,4474.0,216.664,217.0651,216.664,216.7759,4474.0
2022-09-26 15:40:00,232.37,232.78,232.22,232.68,9981.0,216.7946,217.1771,216.6546,217.0838,9981.0
2022-09-26 15:45:00,232.7,232.91,232.58,232.72,16643.0,217.1025,217.2984,216.9905,217.1211,16643.0
2022-09-26 15:50:00,232.69,233.53,232.42,233.28,23239.0,217.0931,217.8768,216.8412,217.6436,23239.0
2022-09-26 15:55:00,233.07,233.07,231.25,231.6,89290.0,217.4477,217.4477,215.7497,216.0762,89290.0
2022-09-27 09:30:00,234.28,235.31,233.43,235.21,20301.0,218.5766,219.5375,217.7835,219.4442,20301.0
2022-09-27 09:35:00,235.12,235.46,234.83,235.29,1300.0,219.3603,219.6775,219.0897,219.5189,1300.0
2022-09-27 09:40:00,235.2,235.87,234.67,234.67,2449.0,219.4349,220.06,218.9404,218.9404,2449.0
2022-09-27 09:45:00,234.8,234.8,233.82,233.82,2600.0,219.0617,219.0617,218.1474,218.1474,2600.0
2022-09-27 09:50:00,233.99,234.95,233.82,234.87,6329.0,218.306,219.2017,218.1474,219.127,6329.0
2022-09-27 09:55:00,234.6,234.94,234.5,234.52,2817.0,218.8751,219.1923,218.7818,218.8005,2817.0
2022-09-27 10:00:00,234.33,234.49,233.13,233.28,3800.0,218.6232,218.7725,217.5036,217.6436,3800.0
2022-09-27 10:05:00,233.0,233.0,232.0,232.17,1100.0,217.3824,217.3824,216.4494,216.608,1100.0
2022-09-27 10:10:00,232.01,232.74,232.01,232.57,3899.0,216.4587,217.1398,216.4587,216.9812,3899.0
2022-09-27 10:15:00,232.31,232.31,232.1,232.11,1284.0,216.7386,216.7386,216.5427,216.552,1284.0
2022-09-27 10:20:00,232.45,232.95,232.42,232.95,873.0,216.8692,217.3357,216.8412,217.3357,873.0
2022-09-27 10:25:00,233.15,233.17,232.7,232.79,1200.0,217.5223,217.541,217.1025,217.1864,1200.0
2022-09-27 10:30:00,232.89,233.42,232.89,233.3,2144.0,217.2797,217.7742,217.2797,217.6623,2144.0
2022-09-27 10:35:00,233.31,233.87,233.31,233.47,2309.0,217.6716,218.194,217.6716,217.8209,2309.0
2022-09-27 10:40:00,233.72,233.93,233.62,233.93,600.0,218.0541,218.25,217.9608,218.25,600.0
2022-09-27 10:45:00,234.34,234.54,234.28,234.47,850.0,218.6325,218.8191,218.5766,218.7538,850.0
2022-09-27 10:50:00,234.05,234.48,234.02,234.18,2200.0,218.362,218.7632,218.334,218.4833,2200.0
2022-09-27 10:55:00,234.26,234.49,234.07,234.36,6860.0,218.5579,218.7725,218.3806,218.6512,6860.0
2022-09-27 11:00:00,234.37,234.44,233.75,233.76,2459.0,218.6605,218.7258,218.0821,218.0914,2459.0
2022-09-27 11:05:00,233.94,234.11,233.84,233.97,1522.0,218.2594,218.418,218.1661,218.2873,1522.0
2022-09-27 11:10:00,234.03,234.03,233.17,233.25,3133.0,218.3433,218.3433,217.541,217.6156,3133.0
2022-09-27 11:15:00,233.31,233.43,232.99,233.38,5631.0,217.6716,217.7835,217.373,217.7369,5631.0
2022-09-27 11:20:00,233.17,233.21,232.38,232.38,2817.0,217.541,217.5783,216.8039,216.8039,2817.0
2022-09-27 11:25:00,232.45,232.52,231.41,231.7,4454.0,216.8692,216.9345,215.8989,216.1695,4454.0
2022-09-27 11:30:00,231.83,232.28,231.83,232.21,2833.0,216.2908,216.7106,216.2908,216.6453,2833.0
2022-09-27 11:35:00,232.21,232.21,231.9,232.05,5062.0,216.6453,216.6453,216.3561,216.496,5062.0
2022-09-27 11:40:00,232.0,232.39,231.98,232.09,6354.0,216.4494,216.8132,216.4307,216.5334,6354.0
2022-09-27 11:45:00,232.1,232.18,231.87,231.91,2200.0,216.5427,216.6173,216.3281,216.3654,2200.0
2022-09-27 11:50:00,231.9,232.03,230.85,230.92,7922.0,216.3561,216.4774,215.3765,215.4418,7922.0
2022-09-27 11:55:00,230.88,231.02,230.54,230.77,8291.0,215.4045,215.5351,215.0872,215.3018,8291.0
2022-09-27 12:00:00,230.64,230.95,230.52,230.83,5877.0,215.1805,215.4698,215.0686,215.3578,5877.0
2022-09-27 12:05:00,230.59,230.59,229.98,230.19,5960.0,215.1339,215.1339,214.5648,214.7607,5960.0
2022-09-27 12:10:00,230.04,230.04,229.51,229.81,6643.0,214.6208,214.6208,214.1263,214.4062,6643.0
2022-09-27 12:15:00,229.96,229.96,229.25,229.25,1553.0,214.5461,214.5461,213.8837,213.8837,1553.0
2022-09-27 12:20:00,229.16,229.5,229.07,229.34,5403.0,213.7997,214.117,213.7158,213.9677,5403.0
2022-09-27 12:25:00,229.27,229.78,229.27,229.41,1281.0,213.9024,214.3782,213.9024,214.033,1281.0
2022-09-27 12:30:00,229.36,229.99,229.36,229.75,10807.0,213.9863,214.5741,213.9863,214.3502,10807.0
2022-09-27 12:35:00,229.77,229.84,229.13,229.24,8292.0,214.3689,214.4342,213.7718,213.8744,8292.0
2022-09-27 12:40:00,229.19,229.47,229.13,229.42,8176.0,213.8277,214.089,213.7718,214.0423,8176.0
2022-09-27 12:45:00,229.33,229.65,229.16,229.56,3619.0,213.9584,214.2569,213.7997,214.1729,3619.0
2022-09-27 12:50:00,229.38,229.76,228.81,229.62,6769.0,214.005,214.3595,213.4732,214.2289,6769.0
2022-09-27 12:55:00,229.65,229.65,229.49,229.49,911.0,214.2569,214.2569,214.1076,214.1076,911.0
2022-09-27 13:00:00,229.29,229.29,228.65,228.67,8268.0,213.921,213.921,213.3239,213.3426,8268.0
2022-09-27 13:05:00,228.84,229.41,228.84,228.89,7630.0,213.5012,214.033,213.5012,213.5478,7630.0
2022-09-27 13:10:00,228.88,228.92,228.61,228.92,6702.0,213.5385,213.5758,213.2866,213.5758,6702.0
2022-09-27 13:15:00,228.93,229.06,228.75,228.79,5112.0,213.5852,213.7065,213.4172,213.4545,5112.0
2022-09-27 13:20:00,228.82,228.92,228.53,228.53,4850.0,213.4825,213.5758,213.212,213.212,4850.0
2022-09-27 13:25:00,228.57,228.71,228.38,228.57,10302.0,213.2493,213.3799,213.072,213.2493,10302.0
2022-09-27 13:30:00,228.57,229.33,228.57,229.3,3107.0,213.2493,213.9584,213.2493,213.9304,3107.0
2022-09-27 13:35:00,229.3,229.35,228.72,228.73,3780.0,213.9304,213.977,213.3892,213.3986,3780.0
2022-09-27 13:40:00,228.68,228.76,228.36,228.57,3104.0,213.3519,213.4266,213.0534,213.2493,3104.0
2022-09-27 13:45:00,228.58,228.7,228.49,228.61,5322.0,213.2586,213.3706,213.1747,213.2866,5322.0
2022-09-27 13:50:00,228.58,228.78,228.38,228.7,6725.0,213.2586,213.4452,213.072,213.3706,6725.0
2022-09-27 13:55:00,228.69,228.87,228.52,228.87,10027.0,213.3613,213.5292,213.2026,213.5292,10027.0
2022-09-27 14:00:00,228.93,229.5,228.93,229.39,3822.0,213.5852,214.117,213.5852,214.0143,3822.0
2022-09-27 14:05:00,229.36,229.36,229.22,229.35,752.0,213.9863,213.9863,213.8557,213.977,752.0
2022-09-27 14:10:00,229.22,229.41,229.05,229.19,6143.0,213.8557,214.033,213.6971,213.8277,6143.0
2022-09-27 14:15:00,229.09,229.41,229.09,229.3,3611.0,213.7344,214.033,213.7344,213.9304,3611.0
2022-09-27 14:20:00,229.12,229.6,229.12,229.6,5748.0,213.7624,214.2103,213.7624,214.2103,5748.0
2022-09-27 14:25:00,229.53,229.75,229.38,229.69,4122.0,214.1449,214.3502,214.005,214.2942,4122.0
2022-09-27 14:30:00,229.59,229.71,229.31,229.71,3577.0,214.2009,214.3129,213.9397,214.3129,3577.0
2022-09-27 14:35:00,229.65,230.13,229.6,230.13,4231.0,214.2569,214.7047,214.2103,214.7047,4231.0
2022-09-27 14:40:00,230.19,230.33,230.12,230.21,4059.0,214.7607,214.8913,214.6954,214.7794,4059.0
2022-09-27 14:45:00,230.17,230.77,229.88,230.77,9145.0,214.7421,215.3018,214.4715,215.3018,9145.0
2022-09-27 14:50:00,230.68,230.75,230.37,230.37,3830.0,215.2179,215.2832,214.9286,214.9286,3830.0
2022-09-27 14:55:00,230.36,230.57,230.34,230.34,5848.0,214.9193,215.1152,214.9007,214.9007,5848.0
2022-09-27 15:00:00,230.3,230.36,229.79,230.24,5278.0,214.8633,214.9193,214.3875,214.8074,5278.0
2022-09-27 15:05:00,230.1,230.34,229.84,230.34,6801.0,214.6767,214.9007,214.4342,214.9007,6801.0
2022-09-27 15:10:00,230.34,230.41,230.08,230.19,9827.0,214.9007,214.966,214.6581,214.7607,9827.0
2022-09-27 15:15:00,230.12,230.45,229.71,230.42,7037.0,214.6954,215.0033,214.3129,214.9753,7037.0
2022-09-27 15:20:00,230.34,230.52,230.12,230.4,4731.0,214.9007,215.0686,214.6954,214.9566,4731.0
2022-09-27 15:25:00,230.43,230.53,230.13,230.29,6754.0,214.9846,215.0779,214.7047,214.854,6754.0
2022-09-27 15:30:00,230.33,230.33,229.7,229.86,8082.0,214.8913,214.8913,214.3036,214.4528,8082.0
2022-09-27 15:35:00,229.93,230.13,229.63,229.84,7123.0,214.5181,214.7047,214.2382,214.4342,7123.0
2022-09-27 15:40:00,229.76,230.4,229.71,230.4,12761.0,214.3595,214.9566,214.3129,214.9566,12761.0
2022-09-27 15:45:00,230.38,230.56,230.18,230.53,18460.0,214.938,215.1059,214.7514,215.0779,18460.0
2022-09-27 15:50:00,230.52,231.13,230.52,231.08,28307.0,215.0686,215.6377,215.0686,215.5911,28307.0
2022-09-27 15:55:00,231.05,231.32,230.52,230.74,53031.0,215.5631,215.815,215.0686,215.2738,53031.0
2022-09-28 09:30:00,232.31,232.31,231.58,231.73,18024.0,216.7386,216.7386,216.0575,216.1975,18024.0
2022-09-28 09:35:00,231.71,232.0,231.09,231.66,2872.0,216.1788,216.4494,215.6004,216.1322,2872.0
2022-09-28 09:40:00,231.59,232.36,231.31,232.36,2586.0,216.0669,216.7853,215.8056,216.7853,2586.0
2022-09-28 09:45:00,232.23,232.33,231.7,231.77,6190.0,216.664,216.7573,216.1695,216.2348,6190.0
2022-09-28 09:50:00,231.41,232.11,231.41,232.02,2377.0,215.8989,216.552,215.8989,216.468,2377.0
2022-09-28 09:55:00,231.96,232.08,231.88,231.93,2200.0,216.4121,216.524,216.3374,216.3841,2200.0
2022-09-28 10:00:00,232.0,232.77,231.77,232.11,4432.0,216.4494,217.1678,216.2348,216.552,4432.0
2022-09-28 10:05:00,231.94,232.12,231.03,231.03,2000.0,216.3934,216.5613,215.5444,215.5444,2000.0
2022-09-28 10:10:00,231.0,231.47,230.93,231.36,6336.0,215.5164,215.9549,215.4511,215.8523,6336.0
2022-09-28 10:15:00,231.49,231.76,230.98,231.34,7586.0,215.9736,216.2255,215.4978,215.8336,7586.0
2022-09-28 10:20:00,231.45,232.21,231.43,232.21,4706.0,215.9363,216.6453,215.9176,216.6453,4706.0
2022-09-28 10:25:00,232.34,232.46,231.72,232.45,4884.0,216.7666,216.8786,216.1882,216.8692,4884.0
2022-09-28 10:30:00,232.42,232.42,231.94,232.11,2021.0,216.8412,216.8412,216.3934,216.552,2021.0
2022-09-28 10:35:00,232.06,232.42,231.85,232.01,2002.0,216.5054,216.8412,216.3094,216.4587,2002.0
2022-09-28 10:40:00,231.58,232.54,231.58,232.41,1100.0,216.0575,216.9532,216.0575,216.8319,1100.0
2022-09-28 10:45:00,232.66,232.67,232.13,232.32,3596.0,217.0651,217.0745,216.5707,216.7479,3596.0
2022-09-28 10:50:00,232.17,232.37,232.08,232.19,2059.0,216.608,216.7946,216.524,216.6267,2059.0
2022-09-28 10:55:00,232.05,232.05,231.69,232.02,1334.0,216.496,216.496,216.1602,216.468,1334.0
2022-09-28 11:00:00,231.86,232.39,231.71,232.23,6146.0,216.3188,216.8132,216.1788,216.664,6146.0
2022-09-28 11:05:00,232.0,232.0,231.64,231.74,3023.0,216.4494,216.4494,216.1135,216.2068,3023.0
2022-09-28 11:10:00,231.86,232.17,231.7,231.99,2204.0,216.3188,216.608,216.1695,216.4401,2204.0
2022-09-28 11:15:00,231.91,232.42,231.88,232.02,1981.0,216.3654,216.8412,216.3374,216.468,1981.0
2022-09-28 11:20:00,232.3,233.14,232.3,233.03,4755.0,216.7293,217.513,216.7293,217.4103,4755.0
2022-09-28 11:25:00,233.25,233.25,232.69,232.7,3117.0,217.6156,217.6156,217.0931,217.1025,3117.0
2022-09-28 11:30:00,232.66,232.77,232.26,232.36,2951.0,217.0651,217.1678,216.692,216.7853,2951.0
2022-09-28 11:35:00,232.38,232.69,232.25,232.32,2220.0,216.8039,217.0931,216.6826,216.7479,2220.0
2022-09-28 11:40:00,232.31,232.6,232.16,232.48,2641.0,216.7386,217.0092,216.5987,216.8972,2641.0
2022-09-28 11:45:00,232.51,232.91,232.43,232.85,2251.0,216.9252,217.2984,216.8506,217.2424,2251.0
2022-09-28 11:50:00,232.93,233.23,232.84,233.23,2600.0,217.3171,217.5969,217.2331,217.5969,2600.0
2022-09-28 11:55:00,233.16,233.42,232.98,232.98,2434.0,217.5316,217.7742,217.3637,217.3637,2434.0
2022-09-28 12:00:00,233.12,233.78,233.0,233.78,17590.0,217.4943,218.1101,217.3824,218.1101,17590.0
2022-09-28 12:05:00,233.83,233.98,233.74,233.74,2636.0,218.1567,218.2967,218.0728,218.0728,2636.0
2022-09-28 12:10:00,233.73,234.12,233.67,234.04,2664.0,218.0634,218.4273,218.0075,218.3527,2664.0
2022-09-28 12:15:00,234.04,234.26,233.84,234.26,3158.0,218.3527,218.5579,218.1661,218.5579,3158.0
2022-09-28 12:20:00,234.32,234.33,233.87,233.88,11307.0,218.6139,218.6232,218.194,218.2034,11307.0
2022-09-28 12:25:00,233.94,233.99,233.66,233.7,3567.0,218.2594,218.306,217.9981,218.0354,3567.0
2022-09-28 12:30:00,233.61,233.61,233.17,233.43,3986.0,217.9515,217.9515,217.541,217.7835,3986.0
2022-09-28 12:35:00,233.43,233.48,232.93,232.95,2917.0,217.7835,217.8302,217.3171,217.3357,2917.0
2022-09-28 12:40:00,233.0,233.72,233.0,233.72,3550.0,217.3824,218.0541,217.3824,218.0541,3550.0
2022-09-28 12:45:00,233.99,233.99,233.69,233.73,1900.0,218.306,218.306,218.0261,218.0634,1900.0
2022-09-28 12:50:00,233.72,233.79,233.5,233.62,7638.0,218.0541,218.1194,217.8488,217.9608,7638.0
2022-09-28 12:55:00,233.74,233.83,233.47,233.81,2564.0,218.0728,218.1567,217.8209,218.1381,2564.0
2022-09-28 13:00:00,233.79,233.79,233.45,233.77,5221.0,218.1194,218.1194,217.8022,218.1007,5221.0
2022-09-28 13:05:00,233.85,234.11,233.79,234.11,3051.0,218.1754,218.418,218.1194,218.418,3051.0
2022-09-28 13:10:00,234.01,234.13,233.83,234.13,2325.0,218.3247,218.4366,218.1567,218.4366,2325.0
2022-09-28 13:15:00,234.18,234.29,234.1,234.2,6920.0,218.4833,218.5859,218.4086,218.5019,6920.0
2022-09-28 13:20:00,234.22,234.46,234.18,234.34,3565.0,218.5206,218.7445,218.4833,218.6325,3565.0
2022-09-28 13:25:00,234.32,234.32,233.95,234.05,2902.0,218.6139,218.6139,218.2687,218.362,2902.0
2022-09-28 13:30:00,233.97,234.36,233.9,234.36,3104.0,218.2873,218.6512,218.222,218.6512,3104.0
2022-09-28 13:35:00,234.35,234.35,233.9,234.22,5220.0,218.6419,218.6419,218.222,218.5206,5220.0
2022-09-28 13:40:00,234.35,234.46,234.16,234.25,2554.0,218.6419,218.7445,218.4646,218.5486,2554.0
2022-09-28 13:45:00,234.28,234.29,233.79,233.85,6310.0,218.5766,218.5859,218.1194,218.1754,6310.0
2022-09-28 13:50:00,233.84,233.96,233.77,233.96,3360.0,218.1661,218.278,218.1007,218.278,3360.0
2022-09-28 13:55:00,234.0,234.04,233.82,233.82,5167.0,218.3153,218.3527,218.1474,218.1474,5167.0
2022-09-28 14:00:00,233.93,234.07,233.64,233.64,5565.0,218.25,218.3806,217.9795,217.9795,5565.0
2022-09-28 14:05:00,233.76,234.06,233.76,233.92,4211.0,218.0914,218.3713,218.0914,218.2407,4211.0
2022-09-28 14:10:00,233.93,233.96,233.56,233.63,4453.0,218.25,218.278,217.9048,217.9701,4453.0
2022-09-28 14:15:00,233.57,233.75,233.45,233.74,2910.0,217.9142,218.0821,217.8022,218.0728,2910.0
2022-09-28 14:20:00,233.7,233.7,233.49,233.49,2389.0,218.0354,218.0354,217.8395,217.8395,2389.0
2022-09-28 14:25:00,233.36,233.69,233.24,233.63,3076.0,217.7182,218.0261,217.6063,217.9701,3076.0
2022-09-28 14:30:00,233.7,233.92,233.7,233.92,2224.0,218.0354,218.2407,218.0354,218.2407,2224.0
2022-09-28 14:35:00,233.95,234.14,233.94,234.08,2409.0,218.2687,218.4459,218.2594,218.39,2409.0
2022-09-28 14:40:00,233.83,233.9,233.64,233.79,2874.0,218.1567,218.222,217.9795,218.1194,2874.0
2022-09-28 14:45:00,233.82,234.06,233.69,234.01,3148.0,218.1474,218.3713,218.0261,218.3247,3148.0
2022-09-28 14:50:00,234.1,234.24,234.07,234.16,2100.0,218.4086,218.5392,218.3806,218.4646,2100.0
2022-09-28 14:55:00,234.24,234.37,234.12,234.22,4357.0,218.5392,218.6605,218.4273,218.5206,4357.0
2022-09-28 15:00:00,234.2,234.96,234.18,234.91,5442.0,218.5019,219.211,218.4833,219.1643,5442.0
2022-09-28 15:05:00,234.81,235.4,234.8,235.31,5635.0,219.071,219.6215,219.0617,219.5375,5635.0
2022-09-28 15:10:00,235.14,235.48,235.14,235.28,7616.0,219.3789,219.6961,219.3789,219.5095,7616.0
2022-09-28 15:15:00,235.29,235.41,234.97,234.98,7118.0,219.5189,219.6308,219.2203,219.2296,7118.0
2022-09-28 15:20:00,235.06,235.49,234.95,235.34,10347.0,219.3043,219.7055,219.2017,219.5655,10347.0
2022-09-28 15:25:00,235.49,235.56,235.32,235.45,4712.0,219.7055,219.7708,219.5469,219.6681,4712.0
2022-09-28 15:30:00,235.45,236.01,235.45,236.01,12077.0,219.6681,220.1906,219.6681,220.1906,12077.0
2022-09-28 15:35:00,235.95,236.06,235.76,235.76,9945.0,220.1346,220.2373,219.9574,219.9574,9945.0
2022-09-28 15:40:00,235.78,236.22,235.78,236.07,12366.0,219.976,220.3865,219.976,220.2466,12366.0
2022-09-28 15:45:00,236.01,236.49,236.01,236.35,11342.0,220.1906,220.6384,220.1906,220.5078,11342.0
2022-09-28 15:50:00,236.3,236.3,235.75,235.88,21889.0,220.4612,220.4612,219.948,220.0693,21889.0
2022-09-28 15:55:00,235.84,236.05,234.9,234.93,32875.0,220.032,220.2279,219.155,219.183,32875.0
2022-09-29 09:30:00,232.81,233.9,231.24,231.89,23499.0,217.2051,218.222,215.7403,216.3468,23499.0
2022-09-29 09:35:00,231.53,232.43,231.53,231.79,3459.0,216.0109,216.8506,216.0109,216.2535,3459.0
2022-09-29 09:40:00,232.02,232.22,231.14,231.15,5125.0,216.468,216.6546,215.647,215.6564,5125.0
2022-09-29 09:45:00,231.22,231.29,230.71,231.11,11084.0,215.7217,215.787,215.2459,215.619,11084.0
2022-09-29 09:50:00,230.84,231.42,230.59,230.74,4568.0,215.3671,215.9083,215.1339,215.2738,4568.0
2022-09-29 09:55:00,230.87,231.24,230.79,231.13,8437.0,215.3951,215.7403,215.3205,215.6377,8437.0
2022-09-29 10:00:00,231.23,231.23,230.42,230.43,6923.0,215.731,215.731,214.9753,214.9846,6923.0
2022-09-29 10:05:00,230.43,230.86,230.38,230.71,8030.0,214.9846,215.3858,214.938,215.2459,8030.0
2022-09-29 10:10:00,230.57,230.83,230.05,230.05,5872.0,215.1152,215.3578,214.6301,214.6301,5872.0
2022-09-29 10:15:00,230.04,230.04,229.35,229.5,9546.0,214.6208,214.6208,213.977,214.117,9546.0
2022-09-29 10:20:00,229.59,230.25,229.58,230.15,4435.0,214.2009,214.8167,214.1916,214.7234,4435.0
2022-09-29 10:25:00,230.17,230.49,230.09,230.49,7800.0,214.7421,215.0406,214.6674,215.0406,7800.0
2022-09-29 10:30:00,230.52,230.52,229.38,229.45,5605.0,215.0686,215.0686,214.005,214.0703,5605.0
2022-09-29 10:35:00,229.24,229.58,229.22,229.38,10511.0,213.8744,214.1916,213.8557,214.005,10511.0
2022-09-29 10:40:00,229.3,230.08,229.29,229.74,2400.0,213.9304,214.6581,213.921,214.3409,2400.0
2022-09-29 10:45:00,229.79,230.07,229.65,229.96,3029.0,214.3875,214.6488,214.2569,214.5461,3029.0
2022-09-29 10:50:00,230.12,230.55,230.12,230.55,1500.0,214.6954,215.0966,214.6954,215.0966,1500.0
2022-09-29 10:55:00,230.41,230.43,229.98,230.22,6750.0,214.966,214.9846,214.5648,214.7887,6750.0
2022-09-29 11:00:00,230.21,230.44,230.2,230.3,5329.0,214.7794,214.994,214.77,214.8633,5329.0
2022-09-29 11:05:00,230.11,231.44,230.07,231.44,4635.0,214.6861,215.9269,214.6488,215.9269,4635.0
2022-09-29 11:10:00,231.39,231.44,230.82,230.82,2078.0,215.8803,215.9269,215.3485,215.3485,2078.0
2022-09-29 11:15:00,230.75,230.88,230.42,230.56,3885.0,215.2832,215.4045,214.9753,215.1059,3885.0
2022-09-29 11:20:00,230.34,230.38,230.04,230.38,6563.0,214.9007,214.938,214.6208,214.938,6563.0
2022-09-29 11:25:00,230.48,230.81,230.25,230.72,6757.0,215.0313,215.3392,214.8167,215.2552,6757.0
2022-09-29 11:30:00,230.84,231.22,230.47,231.22,7563.0,215.3671,215.7217,215.0219,215.7217,7563.0
2022-09-29 11:35:00,231.27,231.37,230.78,231.26,6985.0,215.7683,215.8616,215.3112,215.759,6985.0
2022-09-29 11:40:00,231.29,231.77,231.22,231.59,6611.0,215.787,216.2348,215.7217,216.0669,6611.0
2022-09-29 11:45:00,231.77,232.04,231.6,231.86,5881.0,216.2348,216.4867,216.0762,216.3188,5881.0
2022-09-29 11:50:00,231.8,232.17,231.76,232.17,7167.0,216.2628,216.608,216.2255,216.608,7167.0
2022-09-29 11:55:00,232.14,232.28,231.87,231.87,5010.0,216.58,216.7106,216.3281,216.3281,5010.0
2022-09-29 12:00:00,231.91,231.91,231.4,231.77,9026.0,216.3654,216.3654,215.8896,216.2348,9026.0
2022-09-29 12:05:00,232.02,232.13,231.81,232.13,10028.0,216.468,216.5707,216.2721,216.5707,10028.0
2022-09-29 12:10:00,232.19,232.24,231.88,231.88,2674.0,216.6267,216.6733,216.3374,216.3374,2674.0
2022-09-29 12:15:00,231.66,231.86,231.38,231.42,1796.0,216.1322,216.3188,215.8709,215.9083,1796.0
2022-09-29 12:20:00,231.43,231.44,231.13,231.36,3919.0,215.9176,215.9269,215.6377,215.8523,3919.0
2022-09-29 12:25:00,231.34,231.44,230.86,231.2,5581.0,215.8336,215.9269,215.3858,215.703,5581.0
2022-09-29 12:30:00,231.24,231.43,231.22,231.4,2585.0,215.7403,215.9176,215.7217,215.8896,2585.0
2022-09-29 12:35:00,231.44,231.45,231.12,231.4,2274.0,215.9269,215.9363,215.6284,215.8896,2274.0
2022-09-29 12:40:00,231.24,231.29,231.04,231.18,2005.0,215.7403,215.787,215.5537,215.6844,2005.0
2022-09-29 12:45:00,231.18,231.2,230.94,230.95,1484.0,215.6844,215.703,215.4604,215.4698,1484.0
2022-09-29 12:50:00,230.79,230.96,230.65,230.81,9754.0,215.3205,215.4791,215.1899,215.3392,9754.0
2022-09-29 12:55:00,230.82,230.82,230.33,230.68,1823.0,215.3485,215.3485,214.8913,215.2179,1823.0
2022-09-29 13:00:00,230.56,230.56,230.2,230.24,2659.0,215.1059,215.1059,214.77,214.8074,2659.0
2022-09-29 13:05:00,230.27,230.27,229.97,229.97,2245.0,214.8353,214.8353,214.5555,214.5555,2245.0
2022-09-29 13:10:00,229.98,230.22,229.91,230.22,2702.0,214.5648,214.7887,214.4995,214.7887,2702.0
2022-09-29 13:15:00,230.27,230.33,230.05,230.29,10952.0,214.8353,214.8913,214.6301,214.854,10952.0
2022-09-29 13:20:00,230.24,230.35,230.13,230.23,4706.0,214.8074,214.91,214.7047,214.798,4706.0
2022-09-29 13:25:00,230.33,230.53,230.01,230.01,2595.0,214.8913,215.0779,214.5928,214.5928,2595.0
2022-09-29 13:30:00,230.1,230.85,230.09,230.85,12923.0,214.6767,215.3765,214.6674,215.3765,12923.0
2022-09-29 13:35:00,230.76,230.94,230.54,230.72,1900.0,215.2925,215.4604,215.0872,215.2552,1900.0
2022-09-29 13:40:00,230.7,230.74,230.38,230.39,2496.0,215.2365,215.2738,214.938,214.9473,2496.0
2022-09-29 13:45:00,230.47,230.73,230.47,230.65,2762.0,215.0219,215.2645,215.0219,215.1899,2762.0
2022-09-29 13:50:00,230.73,230.73,230.39,230.43,3119.0,215.2645,215.2645,214.9473,214.9846,3119.0
2022-09-29 13:55:00,230.42,230.42,230.19,230.2,4633.0,214.9753,214.9753,214.7607,214.77,4633.0
2022-09-29 14:00:00,230.18,230.32,230.07,230.32,8267.0,214.7514,214.882,214.6488,214.882,8267.0
2022-09-29 14:05:00,230.33,230.36,229.92,230.19,11588.0,214.8913,214.9193,214.5088,214.7607,11588.0
2022-09-29 14:10:00,230.37,230.45,230.26,230.29,3200.0,214.9286,215.0033,214.826,214.854,3200.0
2022-09-29 14:15:00,230.27,230.27,229.84,230.03,3866.0,214.8353,214.8353,214.4342,214.6114,3866.0
2022-09-29 14:20:00,229.98,230.08,229.91,229.95,2308.0,214.5648,214.6581,214.4995,214.5368,2308.0
2022-09-29 14:25:00,229.79,230.47,229.78,230.45,3466.0,214.3875,215.0219,214.3782,215.0033,3466.0
2022-09-29 14:30:00,230.41,230.63,230.15,230.16,2340.0,214.966,215.1712,214.7234,214.7327,2340.0
2022-09-29 14:35:00,230.28,230.88,230.28,230.71,3590.0,214.8447,215.4045,214.8447,215.2459,3590.0
2022-09-29 14:40:00,230.74,230.79,230.35,230.49,2960.0,215.2738,215.3205,214.91,215.0406,2960.0
2022-09-29 14:45:00,230.4,230.74,230.4,230.5,3928.0,214.9566,215.2738,214.9566,215.0499,3928.0
2022-09-29 14:50:00,230.23,230.23,229.77,229.88,2704.0,214.798,214.798,214.3689,214.4715,2704.0
2022-09-29 14:55:00,229.96,229.96,229.77,229.8,3113.0,214.5461,214.5461,214.3689,214.3969,3113.0
2022-09-29 15:00:00,229.74,230.36,229.7,230.33,10239.0,214.3409,214.9193,214.3036,214.8913,10239.0
2022-09-29 15:05:00,230.34,230.39,230.13,230.23,8916.0,214.9007,214.9473,214.7047,214.798,8916.0
2022-09-29 15:10:00,230.26,231.02,230.25,231.01,11466.0,214.826,215.5351,214.8167,215.5257,11466.0
2022-09-29 15:15:00,231.01,231.47,230.88,231.41,9807.0,215.5257,215.9549,215.4045,215.8989,9807.0
2022-09-29 15:20:00,231.41,231.62,231.33,231.43,17963.0,215.8989,216.0949,215.8243,215.9176,17963.0
2022-09-29 15:25:00,231.53,231.53,231.08,231.21,18359.0,216.0109,216.0109,215.5911,215.7123,18359.0
2022-09-29 15:30:00,231.16,232.06,231.16,232.05,10641.0,215.6657,216.5054,215.6657,216.496,10641.0
2022-09-29 15:35:00,231.95,232.58,231.72,232.3,14039.0,216.4027,216.9905,216.1882,216.7293,14039.0
2022-09-29 15:40:00,232.37,232.4,231.82,232.21,14887.0,216.7946,216.8226,216.2815,216.6453,14887.0
2022-09-29 15:45:00,232.13,232.34,232.03,232.16,18525.0,216.5707,216.7666,216.4774,216.5987,18525.0
2022-09-29 15:50:00,232.16,232.27,231.69,231.99,31991.0,216.5987,216.7013,216.1602,216.4401,31991.0
2022-09-29 15:55:00,231.98,232.55,231.72,231.9,76966.0,216.4307,216.9625,216.1882,216.3561,76966.0
2022-09-30 09:30:00,231.39,231.75,230.72,231.39,22842.0,217.383,217.7212,216.7535,217.383,22842.0
2022-09-30 09:35:00,231.13,231.13,230.5,231.07,2039.0,217.1387,217.1387,216.5469,217.0824,2039.0
2022-09-30 09:40:00,231.09,232.42,230.99,231.94,8479.0,217.1011,218.3506,217.0072,217.8997,8479.0
2022-09-30 09:45:00,232.0,232.33,231.28,231.77,9676.0,217.9561,218.2661,217.2796,217.74,9676.0
2022-09-30 09:50:00,231.78,233.17,231.63,233.09,10977.0,217.7494,219.0552,217.6085,218.9801,10977.0
2022-09-30 09:55:00,233.16,233.89,232.99,233.36,5972.0,219.0458,219.7317,218.8861,219.2337,5972.0
2022-09-30 10:00:00,233.53,233.53,232.7,233.02,2635.0,219.3934,219.3934,218.6137,218.9143,2635.0
2022-09-30 10:05:00,233.11,233.12,232.58,232.73,3616.0,218.9989,219.0083,218.501,218.6419,3616.0
2022-09-30 10:10:00,232.64,232.84,232.26,232.61,3200.0,218.5573,218.7452,218.2003,218.5291,3200.0
2022-09-30 10:15:00,232.38,233.3,232.13,233.3,7015.0,218.3131,219.1774,218.0782,219.1774,7015.0
2022-09-30 10:20:00,233.32,233.41,232.86,232.98,3754.0,219.1962,219.2807,218.764,218.8767,3754.0
2022-09-30 10:25:00,233.22,233.49,232.63,233.35,3288.0,219.1022,219.3559,218.5479,219.2243,3288.0
2022-09-30 10:30:00,233.52,234.45,233.51,234.13,9803.0,219.384,220.2578,219.3747,219.9571,9803.0
2022-09-30 10:35:00,234.18,234.54,234.13,234.25,3297.0,220.0041,220.3423,219.9571,220.0699,3297.0
2022-09-30 10:40:00,234.29,234.32,234.06,234.09,5456.0,220.1074,220.1356,219.8914,219.9195,5456.0
2022-09-30 10:45:00,234.18,234.19,233.75,233.98,3391.0,220.0041,220.0135,219.6001,219.8162,3391.0
2022-09-30 10:50:00,234.0,234.45,234.0,234.38,3343.0,219.835,220.2578,219.835,220.192,3343.0
2022-09-30 10:55:00,234.59,234.59,234.01,234.31,2823.0,220.3893,220.3893,219.8444,220.1262,2823.0
2022-09-30 11:00:00,234.5,234.55,233.75,234.55,3991.0,220.3047,220.3517,219.6001,220.3517,3991.0
2022-09-30 11:05:00,234.49,235.01,234.49,234.99,5442.0,220.2953,220.7839,220.2953,220.7651,5442.0
2022-09-30 11:10:00,235.0,235.23,234.99,235.23,1822.0,220.7745,220.9905,220.7651,220.9905,1822.0
2022-09-30 11:15:00,235.06,235.29,234.95,235.16,3458.0,220.8308,221.0469,220.7275,220.9248,3458.0
2022-09-30 11:20:00,235.26,235.56,235.22,235.56,5774.0,221.0187,221.3006,220.9811,221.3006,5774.0
2022-09-30 11:25:00,235.53,235.72,235.08,235.16,9194.0,221.2724,221.4509,220.8496,220.9248,9194.0
2022-09-30 11:30:00,235.04,235.2,234.33,234.56,7045.0,220.812,220.9624,220.145,220.3611,7045.0
2022-09-30 11:35:00,234.67,234.67,233.96,234.03,4653.0,220.4644,220.4644,219.7974,219.8632,4653.0
2022-09-30 11:40:00,233.97,234.14,233.42,233.6,8697.0,219.8068,219.9665,219.2901,219.4592,8697.0
2022-09-30 11:45:00,233.59,233.92,233.55,233.68,6299.0,219.4498,219.7598,219.4122,219.5344,6299.0
2022-09-30 11:50:00,233.66,233.68,233.12,233.18,6664.0,219.5156,219.5344,219.0083,219.0646,6664.0
2022-09-30 11:55:00,233.13,233.44,233.1,233.36,6254.0,219.0177,219.3089,218.9895,219.2337,6254.0
2022-09-30 12:00:00,233.27,233.27,232.78,232.94,3784.0,219.1492,219.1492,218.6888,218.8392,3784.0
2022-09-30 12:05:00,232.97,233.04,232.59,232.69,3342.0,218.8673,218.9331,218.5103,218.6043,3342.0
2022-09-30 12:10:00,232.68,232.99,232.55,232.8,6491.0,218.5949,218.8861,218.4728,218.7076,6491.0
2022-09-30 12:15:00,232.81,233.29,232.81,233.29,7810.0,218.717,219.168,218.717,219.168,7810.0
2022-09-30 12:20:00,233.28,233.53,232.77,233.42,5688.0,219.1586,219.3934,218.6794,219.2901,5688.0
2022-09-30 12:25:00,233.45,233.7,233.27,233.29,3085.0,219.3183,219.5532,219.1492,219.168,3085.0
2022-09-30 12:30:00,233.35,233.67,233.35,233.61,6171.0,219.2243,219.525,219.2243,219.4686,6171.0
2022-09-30 12:35:00,233.53,233.88,233.52,233.86,1863.0,219.3934,219.7223,219.384,219.7035,1863.0
2022-09-30 12:40:00,233.82,233.89,233.74,233.86,2059.0,219.6659,219.7317,219.5907,219.7035,2059.0
2022-09-30 12:45:00,233.93,234.05,233.75,234.05,2428.0,219.7692,219.882,219.6001,219.882,2428.0
2022-09-30 12:50:00,234.07,234.14,233.71,233.8,2633.0,219.9008,219.9665,219.5625,219.6471,2633.0
2022-09-30 12:55:00,233.86,233.95,233.76,233.85,2509.0,219.7035,219.788,219.6095,219.6941,2509.0
2022-09-30 13:00:00,233.83,233.83,233.49,233.68,1965.0,219.6753,219.6753,219.3559,219.5344,1965.0
2022-09-30 13:05:00,233.85,234.19,233.85,234.11,3068.0,219.6941,220.0135,219.6941,219.9383,3068.0
2022-09-30 13:10:00,234.14,234.31,234.02,234.03,1922.0,219.9665,220.1262,219.8538,219.8632,1922.0
2022-09-30 13:15:00,234.01,234.14,233.73,233.73,2474.0,219.8444,219.9665,219.5813,219.5813,2474.0
2022-09-30 13:20:00,233.75,233.95,233.53,233.53,2692.0,219.6001,219.788,219.3934,219.3934,2692.0
2022-09-30 13:25:00,233.59,233.75,233.36,233.7,3881.0,219.4498,219.6001,219.2337,219.5532,3881.0
2022-09-30 13:30:00,233.75,233.85,233.48,233.54,4616.0,219.6001,219.6941,219.3465,219.4028,4616.0
2022-09-30 13:35:00,233.48,233.48,232.84,232.99,2486.0,219.3465,219.3465,218.7452,218.8861,2486.0
2022-09-30 13:40:00,232.87,232.87,232.56,232.72,1781.0,218.7734,218.7734,218.4822,218.6325,1781.0
2022-09-30 13:45:00,232.48,232.67,232.48,232.55,3230.0,218.407,218.5855,218.407,218.4728,3230.0
2022-09-30 13:50:00,232.47,233.14,232.45,232.99,4575.0,218.3976,219.0271,218.3788,218.8861,4575.0
2022-09-30 13:55:00,233.05,233.14,232.94,233.02,3405.0,218.9425,219.0271,218.8392,218.9143,3405.0
2022-09-30 14:00:00,232.89,232.89,232.51,232.58,3315.0,218.7922,218.7922,218.4352,218.501,3315.0
2022-09-30 14:05:00,232.59,232.73,232.4,232.64,3546.0,218.5103,218.6419,218.3318,218.5573,3546.0
2022-09-30 14:10:00,232.74,233.09,232.74,232.97,2858.0,218.6513,218.9801,218.6513,218.8673,2858.0
2022-09-30 14:15:00,232.97,233.38,232.88,232.88,2668.0,218.8673,219.2525,218.7828,218.7828,2668.0
2022-09-30 14:20:00,232.96,233.11,232.69,232.73,2892.0,218.8579,218.9989,218.6043,218.6419,2892.0
2022-09-30 14:25:00,232.61,232.83,232.41,232.74,6660.0,218.5291,218.7358,218.3412,218.6513,6660.0
2022-09-30 14:30:00,232.86,233.11,232.66,233.1,9527.0,218.764,218.9989,218.5761,218.9895,9527.0
2022-09-30 14:35:00,233.06,233.13,232.76,232.92,4458.0,218.9519,219.0177,218.6701,218.8204,4458.0
2022-09-30 14:40:00,232.8,232.92,232.5,232.68,3876.0,218.7076,218.8204,218.4258,218.5949,3876.0
2022-09-30 14:45:00,232.71,232.73,232.26,232.7,4839.0,218.6231,218.6419,218.2003,218.6137,4839.0
2022-09-30 14:50:00,232.74,232.96,232.53,232.83,4301.0,218.6513,218.8579,218.454,218.7358,4301.0
2022-09-30 14:55:00,232.83,232.9,232.39,232.72,4794.0,218.7358,218.8016,218.3225,218.6325,4794.0
2022-09-30 15:00:00,232.67,233.77,232.64,233.35,4262.0,218.5855,219.6189,218.5573,219.2243,4262.0
2022-09-30 15:05:00,233.29,233.68,233.13,233.26,8184.0,219.168,219.5344,219.0177,219.1398,8184.0
2022-09-30 15:10:00,233.21,233.61,232.74,232.84,8166.0,219.0928,219.4686,218.6513,218.7452,8166.0
2022-09-30 15:15:00,232.74,233.3,232.71,233.22,7923.0,218.6513,219.1774,218.6231,219.1022,7923.0
2022-09-30 15:20:00,233.16,233.21,232.88,233.13,4973.0,219.0458,219.0928,218.7828,219.0177,4973.0
2022-09-30 15:25:00,233.12,233.77,232.86,233.76,18398.0,219.0083,219.6189,218.764,219.6095,18398.0
2022-09-30 15:30:00,233.85,234.2,233.52,233.83,33394.0,219.6941,220.0229,219.384,219.6753,33394.0
2022-09-30 15:35:00,233.83,234.07,233.51,233.91,38558.0,219.6753,219.9008,219.3747,219.7504,38558.0
2022-09-30 15:40:00,233.89,234.55,233.83,234.36,34952.0,219.7317,220.3517,219.6753,220.1732,34952.0
2022-09-30 15:45:00,234.34,234.93,234.17,234.57,47098.0,220.1544,220.7087,219.9947,220.3705,47098.0
2022-09-30 15:50:00,234.47,234.47,232.89,233.06,40925.0,220.2765,220.2765,218.7922,218.9519,40925.0
2022-09-30 15:55:00,233.13,233.41,232.84,232.96,92698.0,219.0177,219.2807,218.7452,218.8579,92698.0
2022-10-03 09:30:00,234.91,235.55,233.88,234.65,19729.0,220.6899,221.2912,219.7223,220.4456,19729.0
2022-10-03 09:35:00,234.67,234.67,233.29,234.14,3726.0,220.4644,220.4644,219.168,219.9665,3726.0
2022-10-03 09:40:00,234.11,234.99,233.58,234.99,1585.0,219.9383,220.7651,219.4404,220.7651,1585.0
2022-10-03 09:45:00,234.96,235.93,234.95,235.75,4764.0,220.7369,221.6482,220.7275,221.4791,4764.0
2022-10-03 09:50:00,235.75,235.87,234.86,235.11,10520.0,221.4791,221.5918,220.6429,220.8778,10520.0
2022-10-03 09:55:00,234.94,235.09,234.72,234.86,3223.0,220.7181,220.859,220.5114,220.6429,3223.0
2022-10-03 10:00:00,234.94,236.49,234.94,235.89,2600.0,220.7181,222.1743,220.7181,221.6106,2600.0
2022-10-03 10:05:00,235.71,236.75,235.71,236.09,5687.0,221.4415,222.4185,221.4415,221.7985,5687.0
2022-10-03 10:10:00,236.15,236.91,236.14,236.32,2241.0,221.8548,222.5688,221.8454,222.0146,2241.0
2022-10-03 10:15:00,236.49,236.51,236.27,236.49,2722.0,222.1743,222.1931,221.9676,222.1743,2722.0
2022-10-03 10:20:00,236.5,237.06,236.35,236.98,5075.0,222.1837,222.7098,222.0427,222.6346,5075.0
2022-10-03 10:25:00,237.22,237.39,236.8,236.81,3188.0,222.8601,223.0198,222.4655,222.4749,3188.0
2022-10-03 10:30:00,236.95,236.96,236.61,236.63,3389.0,222.6064,222.6158,222.287,222.3058,3389.0
2022-10-03 10:35:00,236.69,236.84,236.53,236.74,6182.0,222.3622,222.5031,222.2118,222.4091,6182.0
2022-10-03 10:40:00,236.72,236.86,236.59,236.86,2400.0,222.3903,222.5219,222.2682,222.5219,2400.0
2022-10-03 10:45:00,237.17,237.32,236.98,237.32,2054.0,222.8131,222.954,222.6346,222.954,2054.0
2022-10-03 10:50:00,237.34,237.75,237.33,237.72,3954.0,222.9728,223.358,222.9634,223.3298,3954.0
2022-10-03 10:55:00,237.64,238.15,237.57,237.82,8630.0,223.2546,223.7338,223.1889,223.4238,8630.0
2022-10-03 11:00:00,237.8,237.99,237.8,237.8,1985.0,223.405,223.5835,223.405,223.405,1985.0
2022-10-03 11:05:00,237.64,238.03,237.54,238.03,2747.0,223.2546,223.621,223.1607,223.621,2747.0
2022-10-03 11:10:00,238.14,238.28,237.67,237.97,2552.0,223.7244,223.8559,223.2828,223.5647,2552.0
2022-10-03 11:15:00,237.92,238.27,237.85,237.89,3340.0,223.5177,223.8465,223.4519,223.4895,3340.0
2022-10-03 11:20:00,237.82,237.84,237.68,237.82,2588.0,223.4238,223.4425,223.2922,223.4238,2588.0
2022-10-03 11:25:00,237.87,237.87,237.22,237.23,3333.0,223.4707,223.4707,222.8601,222.8695,3333.0
2022-10-03 11:30:00,237.3,237.41,236.95,236.95,4039.0,222.9352,223.0386,222.6064,222.6064,4039.0
2022-10-03 11:35:00,236.98,237.04,236.75,236.97,4914.0,222.6346,222.691,222.4185,222.6252,4914.0
2022-10-03 11:40:00,237.02,237.02,236.59,236.81,4473.0,222.6722,222.6722,222.2682,222.4749,4473.0
2022-10-03 11:45:00,237.1,237.54,237.07,237.54,1225.0,222.7473,223.1607,222.7192,223.1607,1225.0
2022-10-03 11:50:00,237.61,237.62,237.27,237.27,2991.0,223.2265,223.2359,222.907,222.907,2991.0
2022-10-03 11:55:00,237.19,237.29,237.04,237.29,2225.0,222.8319,222.9258,222.691,222.9258,2225.0
2022-10-03 12:00:00,237.09,237.52,237.08,237.48,2167.0,222.7379,223.1419,222.7285,223.1043,2167.0
2022-10-03 12:05:00,237.53,237.93,237.43,237.88,2110.0,223.1513,223.5271,223.0574,223.4801,2110.0
2022-10-03 12:10:00,237.88,237.89,237.7,237.83,4490.0,223.4801,223.4895,223.311,223.4331,4490.0
2022-10-03 12:15:00,237.74,238.08,237.67,237.89,2935.0,223.3486,223.668,223.2828,223.4895,2935.0
2022-10-03 12:20:00,237.93,238.01,237.5,238.01,2883.0,223.5271,223.6023,223.1231,223.6023,2883.0
2022-10-03 12:25:00,237.99,238.01,237.3,237.41,4355.0,223.5835,223.6023,222.9352,223.0386,4355.0
2022-10-03 12:30:00,237.28,237.63,237.11,237.63,12989.0,222.9164,223.2453,222.7567,223.2453,12989.0
2022-10-03 12:35:00,237.72,237.72,237.32,237.48,1600.0,223.3298,223.3298,222.954,223.1043,1600.0
2022-10-03 12:40:00,237.59,237.59,236.82,237.02,1400.0,223.2077,223.2077,222.4843,222.6722,1400.0
2022-10-03 12:45:00,237.09,237.15,236.9,236.9,3233.0,222.7379,222.7943,222.5594,222.5594,3233.0
2022-10-03 12:50:00,236.81,236.89,236.5,236.68,5838.0,222.4749,222.55,222.1837,222.3528,5838.0
2022-10-03 12:55:00,237.19,237.39,237.13,237.39,1031.0,222.8319,223.0198,222.7755,223.0198,1031.0
2022-10-03 13:00:00,237.51,237.6,237.25,237.47,3176.0,223.1325,223.2171,222.8883,223.0949,3176.0
2022-10-03 13:05:00,237.36,237.65,237.36,237.64,3215.0,222.9916,223.264,222.9916,223.2546,3215.0
2022-10-03 13:10:00,237.67,237.88,237.63,237.86,1202.0,223.2828,223.4801,223.2453,223.4613,1202.0
2022-10-03 13:15:00,237.77,238.01,237.74,238.0,1451.0,223.3768,223.6023,223.3486,223.5929,1451.0
2022-10-03 13:20:00,237.91,238.42,237.91,238.31,3355.0,223.5083,223.9874,223.5083,223.8841,3355.0
2022-10-03 13:25:00,238.46,238.46,238.17,238.17,3308.0,224.025,224.025,223.7526,223.7526,3308.0
2022-10-03 13:30:00,238.2,238.69,238.13,238.69,3448.0,223.7807,224.2411,223.715,224.2411,3448.0
2022-10-03 13:35:00,238.69,238.71,238.3,238.3,4653.0,224.2411,224.2599,223.8747,223.8747,4653.0
2022-10-03 13:40:00,238.28,238.38,238.24,238.27,1400.0,223.8559,223.9499,223.8183,223.8465,1400.0
2022-10-03 13:45:00,238.4,238.5,238.23,238.38,6789.0,223.9686,224.0626,223.8089,223.9499,6789.0
2022-10-03 13:50:00,238.37,238.52,238.32,238.52,900.0,223.9405,224.0814,223.8935,224.0814,900.0
2022-10-03 13:55:00,238.45,238.83,238.45,238.73,4514.0,224.0156,224.3726,224.0156,224.2787,4514.0
2022-10-03 14:00:00,238.8,239.09,238.73,239.05,5045.0,224.3444,224.6169,224.2787,224.5793,5045.0
2022-10-03 14:05:00,239.08,239.34,238.92,239.04,3280.0,224.6075,224.8517,224.4572,224.5699,3280.0
2022-10-03 14:10:00,239.09,239.32,239.02,239.24,1745.0,224.6169,224.833,224.5511,224.7578,1745.0
2022-10-03 14:15:00,239.28,239.28,239.12,239.25,3292.0,224.7954,224.7954,224.6451,224.7672,3292.0
2022-10-03 14:20:00,239.17,239.33,239.02,239.16,4396.0,224.692,224.8423,224.5511,224.6826,4396.0
2022-10-03 14:25:00,239.13,239.55,239.05,239.47,9541.0,224.6545,225.049,224.5793,224.9739,9541.0
2022-10-03 14:30:00,239.37,239.49,239.37,239.42,1543.0,224.8799,224.9927,224.8799,224.9269,1543.0
2022-10-03 14:35:00,239.42,239.58,239.33,239.58,4895.0,224.9269,225.0772,224.8423,225.0772,4895.0
2022-10-03 14:40:00,239.58,239.81,239.58,239.75,7103.0,225.0772,225.2933,225.0772,225.2369,7103.0
2022-10-03 14:45:00,239.76,240.0,239.69,239.86,7118.0,225.2463,225.4718,225.1806,225.3403,7118.0
2022-10-03 14:50:00,239.94,240.07,239.91,240.03,5069.0,225.4154,225.5376,225.3872,225.5,5069.0
2022-10-03 14:55:00,240.04,240.22,239.94,239.96,6235.0,225.5094,225.6785,225.4154,225.4342,6235.0
2022-10-03 15:00:00,239.92,240.05,239.67,239.69,4258.0,225.3966,225.5188,225.1618,225.1806,4258.0
2022-10-03 15:05:00,239.69,239.76,239.49,239.69,8908.0,225.1806,225.2463,224.9927,225.1806,8908.0
2022-10-03 15:10:00,239.72,239.72,239.38,239.61,5913.0,225.2087,225.2087,224.8893,225.1054,5913.0
2022-10-03 15:15:00,239.59,239.59,239.09,239.28,7810.0,225.0866,225.0866,224.6169,224.7954,7810.0
2022-10-03 15:20:00,239.13,239.45,239.13,239.38,5881.0,224.6545,224.9551,224.6545,224.8893,5881.0
2022-10-03 15:25:00,239.42,239.63,239.33,239.4,10585.0,224.9269,225.1242,224.8423,224.9081,10585.0
2022-10-03 15:30:00,239.36,239.59,239.0,239.03,9937.0,224.8705,225.0866,224.5323,224.5605,9937.0
2022-10-03 15:35:00,239.04,239.37,238.99,239.13,9415.0,224.5699,224.8799,224.5229,224.6545,9415.0
2022-10-03 15:40:00,239.13,239.25,238.96,239.0,10541.0,224.6545,224.7672,224.4947,224.5323,10541.0
2022-10-03 15:45:00,238.95,239.02,238.66,238.82,15755.0,224.4853,224.5511,224.2129,224.3632,15755.0
2022-10-03 15:50:00,238.84,238.96,238.51,238.79,29148.0,224.382,224.4947,224.072,224.335,29148.0
2022-10-03 15:55:00,238.74,238.77,238.06,238.22,53432.0,224.2881,224.3162,223.6492,223.7995,53432.0
2022-10-04 09:30:00,241.44,242.76,240.79,242.54,23531.0,226.8246,228.0647,226.214,227.858,23531.0
2022-10-04 09:35:00,242.75,243.58,242.44,243.44,6940.0,228.0553,228.8351,227.7641,228.7035,6940.0
2022-10-04 09:40:00,243.44,244.02,242.79,242.99,11563.0,228.7035,229.2484,228.0929,228.2808,11563.0
2022-10-04 09:45:00,243.12,243.67,242.93,242.94,7291.0,228.4029,228.9196,228.2244,228.2338,7291.0
2022-10-04 09:50:00,243.0,243.64,243.0,243.19,2782.0,228.2902,228.8914,228.2902,228.4687,2782.0
2022-10-04 09:55:00,243.39,244.12,243.27,243.82,5899.0,228.6566,229.3424,228.5438,229.0605,5899.0
2022-10-04 10:00:00,243.9,244.61,243.9,244.26,10289.0,229.1357,229.8027,229.1357,229.4739,10289.0
2022-10-04 10:05:00,244.31,244.31,243.79,243.87,6007.0,229.5209,229.5209,229.0324,229.1075,6007.0
2022-10-04 10:10:00,243.77,244.36,243.54,244.34,14148.0,229.0136,229.5679,228.7975,229.5491,14148.0
2022-10-04 10:15:00,244.45,244.58,244.2,244.39,6261.0,229.6524,229.7745,229.4175,229.596,6261.0
2022-10-04 10:20:00,244.43,244.71,244.29,244.56,3961.0,229.6336,229.8967,229.5021,229.7558,3961.0
2022-10-04 10:25:00,244.69,245.29,244.52,244.91,4409.0,229.8779,230.4416,229.7182,230.0846,4409.0
2022-10-04 10:30:00,244.89,245.64,244.88,245.64,2338.0,230.0658,230.7704,230.0564,230.7704,2338.0
2022-10-04 10:35:00,245.57,245.6,245.16,245.17,5344.0,230.7046,230.7328,230.3194,230.3288,5344.0
2022-10-04 10:40:00,245.26,245.32,244.81,244.92,4264.0,230.4134,230.4697,229.9906,230.094,4264.0
2022-10-04 10:45:00,244.93,245.55,244.93,245.38,5617.0,230.1034,230.6858,230.1034,230.5261,5617.0
2022-10-04 10:50:00,245.41,245.41,244.9,245.38,4246.0,230.5543,230.5543,230.0752,230.5261,4246.0
2022-10-04 10:55:00,245.49,246.32,245.44,246.31,5788.0,230.6295,231.4092,230.5825,231.3998,5788.0
2022-10-04 11:00:00,246.29,246.37,246.0,246.24,10549.0,231.381,231.4562,231.1086,231.3341,10549.0
2022-10-04 11:05:00,246.11,246.48,246.03,246.32,5084.0,231.2119,231.5595,231.1368,231.4092,5084.0
2022-10-04 11:10:00,246.17,246.2,245.78,246.2,4566.0,231.2683,231.2965,230.9019,231.2965,4566.0
2022-10-04 11:15:00,246.21,246.71,246.2,246.49,4715.0,231.3059,231.7756,231.2965,231.5689,4715.0
2022-10-04 11:20:00,246.49,246.88,246.37,246.88,4582.0,231.5689,231.9353,231.4562,231.9353,4582.0
2022-10-04 11:25:00,246.96,247.25,246.96,247.1,5423.0,232.0105,232.2829,232.0105,232.142,5423.0
2022-10-04 11:30:00,247.08,247.14,246.2,246.37,8911.0,232.1232,232.1796,231.2965,231.4562,8911.0
2022-10-04 11:35:00,246.39,246.43,246.21,246.3,4945.0,231.475,231.5126,231.3059,231.3904,4945.0
2022-10-04 11:40:00,246.35,246.57,245.99,246.03,7024.0,231.4374,231.6441,231.0992,231.1368,7024.0
2022-10-04 11:45:00,246.03,246.11,245.79,245.97,12337.0,231.1368,231.2119,230.9113,231.0804,12337.0
2022-10-04 11:50:00,246.0,246.34,246.0,246.11,4360.0,231.1086,231.428,231.1086,231.2119,4360.0
2022-10-04 11:55:00,246.1,246.1,245.87,245.94,4868.0,231.2025,231.2025,230.9865,231.0522,4868.0
2022-10-04 12:00:00,245.91,246.24,245.84,246.17,3379.0,231.024,231.3341,230.9583,231.2683,3379.0
2022-10-04 12:05:00,246.2,246.22,245.89,246.04,5811.0,231.2965,231.3153,231.0052,231.1462,5811.0
2022-10-04 12:10:00,245.99,246.43,245.98,246.02,6374.0,231.0992,231.5126,231.0898,231.1274,6374.0
2022-10-04 12:15:00,246.06,246.08,245.69,245.71,4010.0,231.165,231.1837,230.8173,230.8361,4010.0
2022-10-04 12:20:00,245.65,245.75,245.19,245.44,14090.0,230.7798,230.8737,230.3476,230.5825,14090.0
2022-10-04 12:25:00,245.46,245.84,245.46,245.57,6636.0,230.6013,230.9583,230.6013,230.7046,6636.0
2022-10-04 12:30:00,245.54,245.69,245.49,245.69,8588.0,230.6764,230.8173,230.6295,230.8173,8588.0
2022-10-04 12:35:00,245.68,246.01,245.54,246.01,4586.0,230.808,231.118,230.6764,231.118,4586.0
2022-10-04 12:40:00,246.0,246.0,245.56,245.56,5331.0,231.1086,231.1086,230.6952,230.6952,5331.0
2022-10-04 12:45:00,245.63,245.63,245.17,245.31,2467.0,230.761,230.761,230.3288,230.4604,2467.0
2022-10-04 12:50:00,245.31,245.37,245.13,245.17,5043.0,230.4604,230.5167,230.2912,230.3288,5043.0
2022-10-04 12:55:00,245.09,245.52,245.09,245.52,2100.0,230.2537,230.6576,230.2537,230.6576,2100.0
2022-10-04 13:00:00,245.59,245.9,245.58,245.9,4059.0,230.7234,231.0146,230.714,231.0146,4059.0
2022-10-04 13:05:00,245.93,246.02,245.73,245.84,2412.0,231.0428,231.1274,230.8549,230.9583,2412.0
2022-10-04 13:10:00,245.9,246.07,245.48,245.54,3233.0,231.0146,231.1743,230.6201,230.6764,3233.0
2022-10-04 13:15:00,245.49,245.59,245.26,245.3,2702.0,230.6295,230.7234,230.4134,230.451,2702.0
2022-10-04 13:20:00,245.15,245.72,245.14,245.63,2620.0,230.31,230.8455,230.3006,230.761,2620.0
2022-10-04 13:25:00,245.5,245.91,245.5,245.81,4120.0,230.6388,231.024,230.6388,230.9301,4120.0
2022-10-04 13:30:00,245.78,245.95,245.76,245.88,7859.0,230.9019,231.0616,230.8831,230.9958,7859.0
2022-10-04 13:35:00,245.84,246.81,245.84,246.75,8170.0,230.9583,231.8695,230.9583,231.8132,8170.0
2022-10-04 13:40:00,246.73,246.98,246.72,246.88,6848.0,231.7944,232.0293,231.785,231.9353,6848.0
2022-10-04 13:45:00,246.92,247.09,246.8,246.93,7526.0,231.9729,232.1326,231.8602,231.9823,7526.0
2022-10-04 13:50:00,246.74,247.38,246.73,247.03,4300.0,231.8038,232.405,231.7944,232.0762,4300.0
2022-10-04 13:55:00,247.05,247.41,247.05,247.23,4335.0,232.095,232.4332,232.095,232.2641,4335.0
2022-10-04 14:00:00,247.13,247.45,246.99,247.45,6636.0,232.1702,232.4708,232.0387,232.4708,6636.0
2022-10-04 14:05:00,247.48,247.78,247.28,247.6,4256.0,232.499,232.7808,232.3111,232.6117,4256.0
2022-10-04 14:10:00,247.75,247.82,247.46,247.57,2888.0,232.7526,232.8184,232.4802,232.5835,2888.0
2022-10-04 14:15:00,247.56,247.56,247.16,247.21,2643.0,232.5741,232.5741,232.1984,232.2453,2643.0
2022-10-04 14:20:00,247.19,247.48,247.12,247.43,3171.0,232.2265,232.499,232.1608,232.452,3171.0
2022-10-04 14:25:00,247.41,247.78,247.06,247.08,6089.0,232.4332,232.7808,232.1044,232.1232,6089.0
2022-10-04 14:30:00,247.12,247.63,247.12,247.55,5842.0,232.1608,232.6399,232.1608,232.5648,5842.0
2022-10-04 14:35:00,247.44,247.82,247.36,247.59,11493.0,232.4614,232.8184,232.3863,232.6023,11493.0
2022-10-04 14:40:00,247.62,247.87,247.6,247.6,8959.0,232.6305,232.8654,232.6117,232.6117,8959.0
2022-10-04 14:45:00,247.77,248.42,247.77,248.39,14354.0,232.7714,233.3821,232.7714,233.3539,14354.0
2022-10-04 14:50:00,248.42,248.81,248.42,248.68,14420.0,233.3821,233.7485,233.3821,233.6264,14420.0
2022-10-04 14:55:00,248.68,248.78,248.42,248.45,10481.0,233.6264,233.7203,233.3821,233.4103,10481.0
2022-10-04 15:00:00,248.43,248.58,248.28,248.43,8198.0,233.3915,233.5324,233.2506,233.3915,8198.0
2022-10-04 15:05:00,248.41,248.48,248.17,248.21,7567.0,233.3727,233.4385,233.1472,233.1848,7567.0
2022-10-04 15:10:00,248.17,248.17,247.47,248.1,7164.0,233.1472,233.1472,232.4896,233.0815,7164.0
2022-10-04 15:15:00,248.05,248.48,248.02,248.29,6167.0,233.0345,233.4385,233.0063,233.26,6167.0
2022-10-04 15:20:00,248.2,248.41,248.08,248.33,5359.0,233.1754,233.3727,233.0627,233.2975,5359.0
2022-10-04 15:25:00,248.33,248.59,248.29,248.4,9479.0,233.2975,233.5418,233.26,233.3633,9479.0
2022-10-04 15:30:00,248.35,248.35,247.29,247.42,6894.0,233.3163,233.3163,232.3205,232.4426,6894.0
2022-10-04 15:35:00,247.49,247.87,247.22,247.66,12482.0,232.5084,232.8654,232.2547,232.6681,12482.0
2022-10-04 15:40:00,247.62,247.8,247.45,247.59,11272.0,232.6305,232.7996,232.4708,232.6023,11272.0
2022-10-04 15:45:00,247.54,248.03,247.54,247.92,14098.0,232.5554,233.0157,232.5554,232.9124,14098.0
2022-10-04 15:50:00,247.92,248.1,247.56,248.09,40832.0,232.9124,233.0815,232.5741,233.0721,40832.0
2022-10-04 15:55:00,248.1,248.32,247.5,248.17,75444.0,233.0815,233.2881,232.5178,233.1472,75444.0
2022-10-05 09:30:00,245.66,245.66,244.55,245.35,15156.0,230.7892,230.7892,229.7464,230.4979,15156.0
2022-10-05 09:35:00,245.44,246.34,245.18,245.27,2543.0,230.5825,231.428,230.3382,230.4228,2543.0
2022-10-05 09:40:00,245.27,245.57,244.51,244.58,5918.0,230.4228,230.7046,229.7088,229.7745,5918.0
2022-10-05 09:45:00,244.53,244.83,244.08,244.83,7405.0,229.7276,230.0094,229.3048,230.0094,7405.0
2022-10-05 09:50:00,244.55,244.55,243.92,244.12,6195.0,229.7464,229.7464,229.1545,229.3424,6195.0
2022-10-05 09:55:00,244.3,244.77,244.21,244.37,2839.0,229.5115,229.953,229.4269,229.5773,2839.0
2022-10-05 10:00:00,244.44,244.49,243.15,243.59,6799.0,229.643,229.69,228.4311,228.8445,6799.0
2022-10-05 10:05:00,243.47,243.87,243.22,243.46,4739.0,228.7317,229.1075,228.4969,228.7223,4739.0
2022-10-05 10:10:00,243.42,244.34,243.3,243.83,6001.0,228.6848,229.5491,228.572,229.0699,6001.0
2022-10-05 10:15:00,243.73,243.92,243.63,243.92,2040.0,228.976,229.1545,228.882,229.1545,2040.0
2022-10-05 10:20:00,243.78,244.07,242.8,242.87,5059.0,229.023,229.2954,228.1023,228.1681,5059.0
2022-10-05 10:25:00,242.67,243.03,242.66,243.03,1414.0,227.9802,228.3184,227.9708,228.3184,1414.0
2022-10-05 10:30:00,242.79,243.3,242.77,242.97,13908.0,228.0929,228.572,228.0741,228.262,13908.0
2022-10-05 10:35:00,243.01,243.85,243.01,243.85,5122.0,228.2996,229.0887,228.2996,229.0887,5122.0
2022-10-05 10:40:00,243.98,244.5,243.69,244.49,2206.0,229.2109,229.6994,228.9384,229.69,2206.0
2022-10-05 10:45:00,244.66,244.95,244.44,244.95,2850.0,229.8497,230.1221,229.643,230.1221,2850.0
2022-10-05 10:50:00,244.73,244.75,244.2,244.26,3617.0,229.9155,229.9342,229.4175,229.4739,3617.0
2022-10-05 10:55:00,244.28,244.28,243.76,244.17,4575.0,229.4927,229.4927,229.0042,229.3894,4575.0
2022-10-05 11:00:00,244.09,244.3,244.06,244.24,3061.0,229.3142,229.5115,229.286,229.4551,3061.0
2022-10-05 11:05:00,243.99,244.1,243.71,243.71,2056.0,229.2203,229.3236,228.9572,228.9572,2056.0
2022-10-05 11:10:00,243.63,243.65,243.28,243.56,2983.0,228.882,228.9008,228.5532,228.8163,2983.0
2022-10-05 11:15:00,243.54,243.73,243.4,243.69,2302.0,228.7975,228.976,228.666,228.9384,2302.0
2022-10-05 11:20:00,243.76,243.76,243.17,243.71,3845.0,229.0042,229.0042,228.4499,228.9572,3845.0
2022-10-05 11:25:00,243.7,244.13,243.68,244.02,5264.0,228.9478,229.3518,228.929,229.2484,5264.0
2022-10-05 11:30:00,244.09,244.4,243.96,244.4,3146.0,229.3142,229.6054,229.1921,229.6054,3146.0
2022-10-05 11:35:00,244.7,245.23,244.7,244.99,4860.0,229.8873,230.3852,229.8873,230.1597,4860.0
2022-10-05 11:40:00,244.87,245.07,244.73,244.96,4553.0,230.047,230.2349,229.9155,230.1315,4553.0
2022-10-05 11:45:00,245.01,245.22,244.93,245.0,6567.0,230.1785,230.3758,230.1034,230.1691,6567.0
2022-10-05 11:50:00,245.06,245.37,244.92,245.37,4578.0,230.2255,230.5167,230.094,230.5167,4578.0
2022-10-05 11:55:00,245.3,245.4,245.2,245.34,4632.0,230.451,230.5449,230.357,230.4885,4632.0
2022-10-05 12:00:00,245.38,245.38,244.76,244.82,3792.0,230.5261,230.5261,229.9436,230.0,3792.0
2022-10-05 12:05:00,244.73,244.78,244.55,244.67,6983.0,229.9155,229.9624,229.7464,229.8591,6983.0
2022-10-05 12:10:00,244.58,245.46,244.58,245.34,8393.0,229.7745,230.6013,229.7745,230.4885,8393.0
2022-10-05 12:15:00,245.35,245.64,245.06,245.53,13611.0,230.4979,230.7704,230.2255,230.667,13611.0
2022-10-05 12:20:00,245.45,245.45,245.16,245.44,2700.0,230.5919,230.5919,230.3194,230.5825,2700.0
2022-10-05 12:25:00,245.43,245.48,245.18,245.26,7276.0,230.5731,230.6201,230.3382,230.4134,7276.0
2022-10-05 12:30:00,245.18,245.27,244.83,244.83,5653.0,230.3382,230.4228,230.0094,230.0094,5653.0
2022-10-05 12:35:00,244.72,244.84,244.28,244.37,9101.0,229.9061,230.0188,229.4927,229.5773,9101.0
2022-10-05 12:40:00,244.41,244.59,244.19,244.59,2300.0,229.6148,229.7839,229.4081,229.7839,2300.0
2022-10-05 12:45:00,244.62,245.19,244.61,245.19,3005.0,229.8121,230.3476,229.8027,230.3476,3005.0
2022-10-05 12:50:00,245.3,245.3,244.98,245.14,3317.0,230.451,230.451,230.1503,230.3006,3317.0
2022-10-05 12:55:00,245.19,245.23,245.04,245.09,2800.0,230.3476,230.3852,230.2067,230.2537,2800.0
2022-10-05 13:00:00,245.13,245.29,245.06,245.11,3111.0,230.2912,230.4416,230.2255,230.2725,3111.0
2022-10-05 13:05:00,245.04,245.42,245.04,245.14,2800.0,230.2067,230.5637,230.2067,230.3006,2800.0
2022-10-05 13:10:00,245.12,245.43,245.04,245.08,7540.0,230.2819,230.5731,230.2067,230.2443,7540.0
2022-10-05 13:15:00,245.11,245.12,244.64,244.81,8409.0,230.2725,230.2819,229.8309,229.9906,8409.0
2022-10-05 13:20:00,244.86,244.98,244.51,244.63,6050.0,230.0376,230.1503,229.7088,229.8215,6050.0
2022-10-05 13:25:00,244.51,244.58,244.03,244.15,3590.0,229.7088,229.7745,229.2578,229.3706,3590.0
2022-10-05 13:30:00,244.08,244.15,243.76,243.84,4105.0,229.3048,229.3706,229.0042,229.0793,4105.0
2022-10-05 13:35:00,243.77,244.03,243.72,244.02,5782.0,229.0136,229.2578,228.9666,229.2484,5782.0
2022-10-05 13:40:00,244.02,244.17,243.82,244.12,3737.0,229.2484,229.3894,229.0605,229.3424,3737.0
2022-10-05 13:45:00,244.1,244.27,244.05,244.26,2100.0,229.3236,229.4833,229.2766,229.4739,2100.0
2022-10-05 13:50:00,244.19,244.25,243.47,243.52,10617.0,229.4081,229.4645,228.7317,228.7787,10617.0
2022-10-05 13:55:00,243.53,243.8,243.53,243.73,5264.0,228.7881,229.0418,228.7881,228.976,5264.0
2022-10-05 14:00:00,243.8,243.85,243.62,243.79,12315.0,229.0418,229.0887,228.8727,229.0324,12315.0
2022-10-05 14:05:00,243.77,243.94,243.61,243.81,22623.0,229.0136,229.1733,228.8633,229.0512,22623.0
2022-10-05 14:10:00,243.76,244.24,243.76,244.23,2602.0,229.0042,229.4551,229.0042,229.4457,2602.0
2022-10-05 14:15:00,244.21,244.73,244.11,244.66,3239.0,229.4269,229.9155,229.333,229.8497,3239.0
2022-10-05 14:20:00,244.58,244.58,244.38,244.38,3212.0,229.7745,229.7745,229.5866,229.5866,3212.0
2022-10-05 14:25:00,244.44,244.44,244.06,244.37,2233.0,229.643,229.643,229.286,229.5773,2233.0
2022-10-05 14:30:00,244.44,244.44,243.88,243.99,3200.0,229.643,229.643,229.1169,229.2203,3200.0
2022-10-05 14:35:00,243.95,244.38,243.95,244.15,14291.0,229.1827,229.5866,229.1827,229.3706,14291.0
2022-10-05 14:40:00,244.32,244.32,244.04,244.24,2125.0,229.5303,229.5303,229.2672,229.4551,2125.0
2022-10-05 14:45:00,244.29,244.48,244.19,244.24,4537.0,229.5021,229.6806,229.4081,229.4551,4537.0
2022-10-05 14:50:00,244.3,244.63,244.2,244.47,2101.0,229.5115,229.8215,229.4175,229.6712,2101.0
2022-10-05 14:55:00,244.48,244.57,244.3,244.47,4134.0,229.6806,229.7651,229.5115,229.6712,4134.0
2022-10-05 15:00:00,244.54,244.91,244.54,244.6,5237.0,229.737,230.0846,229.737,229.7933,5237.0
2022-10-05 15:05:00,244.64,244.82,244.47,244.76,11231.0,229.8309,230.0,229.6712,229.9436,11231.0
2022-10-05 15:10:00,244.6,245.03,244.53,245.03,12700.0,229.7933,230.1973,229.7276,230.1973,12700.0
2022-10-05 15:15:00,245.02,245.11,244.75,244.9,35774.0,230.1879,230.2725,229.9342,230.0752,35774.0
2022-10-05 15:20:00,244.91,245.12,244.83,245.09,5753.0,230.0846,230.2819,230.0094,230.2537,5753.0
2022-10-05 15:25:00,245.13,245.18,244.94,244.95,4267.0,230.2912,230.3382,230.1127,230.1221,4267.0
2022-10-05 15:30:00,244.91,245.04,244.49,244.49,8516.0,230.0846,230.2067,229.69,229.69,8516.0
2022-10-05 15:35:00,244.54,244.67,244.17,244.17,7161.0,229.737,229.8591,229.3894,229.3894,7161.0
2022-10-05 15:40:00,244.1,244.24,243.96,244.17,4179.0,229.3236,229.4551,229.1921,229.3894,4179.0
2022-10-05 15:45:00,244.22,244.55,244.04,244.11,10718.0,229.4363,229.7464,229.2672,229.333,10718.0
2022-10-05 15:50:00,244.06,244.07,243.0,243.19,21342.0,229.286,229.2954,228.2902,228.4687,21342.0
2022-10-05 15:55:00,243.12,243.4,242.75,242.8,74404.0,228.4029,228.666,228.0553,228.1023,74404.0
2022-10-06 09:30:00,241.17,242.24,241.17,242.19,13207.0,226.571,227.5762,226.571,227.5292,13207.0
2022-10-06 09:35:00,242.51,242.51,241.01,241.44,3255.0,227.8298,227.8298,226.4206,226.8246,3255.0
2022-10-06 09:40:00,241.74,242.76,241.55,242.15,2220.0,227.1065,228.0647,226.928,227.4916,2220.0
2022-10-06 09:45:00,242.0,242.15,241.36,241.36,3488.0,227.3507,227.4916,226.7495,226.7495,3488.0
2022-10-06 09:50:00,241.53,242.29,241.13,241.93,6732.0,226.9092,227.6232,226.5334,227.285,6732.0
2022-10-06 09:55:00,241.72,241.72,241.26,241.27,3102.0,227.0877,227.0877,226.6555,226.6649,3102.0
2022-10-06 10:00:00,241.15,241.15,240.26,241.04,5521.0,226.5522,226.5522,225.716,226.4488,5521.0
2022-10-06 10:05:00,240.68,240.84,240.47,240.74,3001.0,226.1106,226.2609,225.9133,226.167,3001.0
2022-10-06 10:10:00,240.63,240.63,240.08,240.39,3500.0,226.0637,226.0637,225.5469,225.8382,3500.0
2022-10-06 10:15:00,240.32,240.85,240.32,240.56,2628.0,225.7724,226.2703,225.7724,225.9979,2628.0
2022-10-06 10:20:00,240.69,241.05,240.31,241.04,2900.0,226.12,226.4582,225.763,226.4488,2900.0
2022-10-06 10:25:00,241.08,241.24,240.17,240.26,5347.0,226.4864,226.6367,225.6315,225.716,5347.0
2022-10-06 10:30:00,240.19,240.56,239.63,239.64,2551.0,225.6503,225.9979,225.1242,225.1336,2551.0
2022-10-06 10:35:00,239.81,240.18,239.57,240.08,3326.0,225.2933,225.6409,225.0678,225.5469,3326.0
2022-10-06 10:40:00,240.11,240.46,240.11,240.18,2706.0,225.5751,225.9039,225.5751,225.6409,2706.0
2022-10-06 10:45:00,240.11,240.62,239.89,240.62,3967.0,225.5751,226.0543,225.3684,226.0543,3967.0
2022-10-06 10:50:00,240.73,240.88,240.18,240.75,6539.0,226.1576,226.2985,225.6409,226.1764,6539.0
2022-10-06 10:55:00,240.55,241.34,240.53,241.34,3117.0,225.9885,226.7307,225.9697,226.7307,3117.0
2022-10-06 11:00:00,241.36,241.36,239.96,239.96,10372.0,226.7495,226.7495,225.4342,225.4342,10372.0
2022-10-06 11:05:00,239.83,240.16,239.71,239.85,7998.0,225.3121,225.6221,225.1993,225.3309,7998.0
2022-10-06 11:10:00,239.91,240.1,239.66,239.78,5269.0,225.3872,225.5657,225.1524,225.2651,5269.0
2022-10-06 11:15:00,239.78,240.8,239.78,240.71,5358.0,225.2651,226.2234,225.2651,226.1388,5358.0
2022-10-06 11:20:00,240.58,240.88,240.49,240.83,7368.0,226.0167,226.2985,225.9321,226.2515,7368.0
2022-10-06 11:25:00,240.8,240.97,240.59,240.97,9185.0,226.2234,226.3831,226.0261,226.3831,9185.0
2022-10-06 11:30:00,240.92,241.39,240.9,241.34,12995.0,226.3361,226.7776,226.3173,226.7307,12995.0
2022-10-06 11:35:00,241.42,241.63,241.05,241.16,12664.0,226.8058,227.0031,226.4582,226.5616,12664.0
2022-10-06 11:40:00,241.07,241.62,241.04,241.39,7296.0,226.477,226.9937,226.4488,226.7776,7296.0
2022-10-06 11:45:00,241.41,241.88,241.38,241.69,7602.0,226.7964,227.238,226.7683,227.0595,7602.0
2022-10-06 11:50:00,241.68,242.39,241.52,241.58,9664.0,227.0501,227.7171,226.8998,226.9561,9664.0
2022-10-06 11:55:00,241.57,241.81,240.28,240.32,6419.0,226.9467,227.1722,225.7348,225.7724,6419.0
2022-10-06 12:00:00,240.25,240.27,239.62,239.73,6748.0,225.7067,225.7254,225.1148,225.2181,6748.0
2022-10-06 12:05:00,239.8,239.8,239.2,239.21,8227.0,225.2839,225.2839,224.7202,224.7296,8227.0
2022-10-06 12:10:00,239.27,239.36,238.91,238.92,6806.0,224.786,224.8705,224.4478,224.4572,6806.0
2022-10-06 12:15:00,238.91,239.39,238.6,239.38,4810.0,224.4478,224.8987,224.1565,224.8893,4810.0
2022-10-06 12:20:00,239.39,239.69,239.39,239.68,1673.0,224.8987,225.1806,224.8987,225.1712,1673.0
2022-10-06 12:25:00,239.73,239.97,239.73,239.8,3607.0,225.2181,225.4436,225.2181,225.2839,3607.0
2022-10-06 12:30:00,239.75,240.12,239.75,240.12,1704.0,225.2369,225.5845,225.2369,225.5845,1704.0
2022-10-06 12:35:00,240.2,240.61,240.19,240.6,2100.0,225.6597,226.0449,225.6503,226.0355,2100.0
2022-10-06 12:40:00,240.48,240.9,240.47,240.9,1500.0,225.9227,226.3173,225.9133,226.3173,1500.0
2022-10-06 12:45:00,240.88,241.13,240.64,240.64,1952.0,226.2985,226.5334,226.073,226.073,1952.0
2022-10-06 12:50:00,240.76,240.92,240.62,240.76,1781.0,226.1858,226.3361,226.0543,226.1858,1781.0
2022-10-06 12:55:00,240.74,240.79,240.47,240.47,1811.0,226.167,226.214,225.9133,225.9133,1811.0
2022-10-06 13:00:00,240.47,240.63,240.47,240.49,1978.0,225.9133,226.0637,225.9133,225.9321,1978.0
2022-10-06 13:05:00,240.53,240.59,239.95,239.95,2125.0,225.9697,226.0261,225.4248,225.4248,2125.0
2022-10-06 13:10:00,240.0,240.48,239.88,240.46,1900.0,225.4718,225.9227,225.3591,225.9039,1900.0
2022-10-06 13:15:00,240.59,240.59,240.37,240.54,1700.0,226.0261,226.0261,225.8194,225.9791,1700.0
2022-10-06 13:20:00,240.56,240.8,240.47,240.59,2910.0,225.9979,226.2234,225.9133,226.0261,2910.0
2022-10-06 13:25:00,240.44,240.65,240.35,240.6,2883.0,225.8852,226.0824,225.8006,226.0355,2883.0
2022-10-06 13:30:00,240.5,240.5,240.07,240.12,3518.0,225.9415,225.9415,225.5376,225.5845,3518.0
2022-10-06 13:35:00,240.05,240.11,239.8,240.09,1910.0,225.5188,225.5751,225.2839,225.5563,1910.0
2022-10-06 13:40:00,240.15,240.4,240.14,240.34,2651.0,225.6127,225.8476,225.6033,225.7912,2651.0
2022-10-06 13:45:00,240.34,240.38,240.17,240.27,2578.0,225.7912,225.8288,225.6315,225.7254,2578.0
2022-10-06 13:50:00,240.29,240.39,240.19,240.27,4166.0,225.7442,225.8382,225.6503,225.7254,4166.0
2022-10-06 13:55:00,240.25,240.25,239.83,239.83,3650.0,225.7067,225.7067,225.3121,225.3121,3650.0
2022-10-06 14:00:00,239.78,239.8,239.41,239.42,1905.0,225.2651,225.2839,224.9175,224.9269,1905.0
2022-10-06 14:05:00,239.4,239.4,239.09,239.26,2717.0,224.9081,224.9081,224.6169,224.7766,2717.0
2022-10-06 14:10:00,239.32,239.34,239.13,239.17,1673.0,224.833,224.8517,224.6545,224.692,1673.0
2022-10-06 14:15:00,239.11,239.16,238.86,239.05,2733.0,224.6357,224.6826,224.4008,224.5793,2733.0
2022-10-06 14:20:00,238.98,239.19,238.98,239.16,3856.0,224.5135,224.7108,224.5135,224.6826,3856.0
2022-10-06 14:25:00,239.1,239.18,238.99,239.02,1202.0,224.6263,224.7014,224.5229,224.5511,1202.0
2022-10-06 14:30:00,239.05,239.33,238.79,238.79,4142.0,224.5793,224.8423,224.335,224.335,4142.0
2022-10-06 14:35:00,238.96,239.36,238.96,239.14,2098.0,224.4947,224.8705,224.4947,224.6638,2098.0
2022-10-06 14:40:00,239.06,239.08,238.51,238.52,7036.0,224.5887,224.6075,224.072,224.0814,7036.0
2022-10-06 14:45:00,238.48,238.48,238.11,238.17,5162.0,224.0438,224.0438,223.6962,223.7526,5162.0
2022-10-06 14:50:00,238.12,238.23,237.91,238.23,2939.0,223.7056,223.8089,223.5083,223.8089,2939.0
2022-10-06 14:55:00,238.19,238.57,238.1,238.16,5884.0,223.7714,224.1284,223.6868,223.7432,5884.0
2022-10-06 15:00:00,238.25,238.37,238.02,238.33,2949.0,223.8277,223.9405,223.6116,223.9029,2949.0
2022-10-06 15:05:00,238.25,238.3,237.98,238.3,2613.0,223.8277,223.8747,223.5741,223.8747,2613.0
2022-10-06 15:10:00,238.35,238.35,237.88,238.27,3541.0,223.9217,223.9217,223.4801,223.8465,3541.0
2022-10-06 15:15:00,238.34,238.38,237.98,238.29,4514.0,223.9123,223.9499,223.5741,223.8653,4514.0
2022-10-06 15:20:00,238.24,238.7,238.19,238.39,4504.0,223.8183,224.2505,223.7714,223.9592,4504.0
2022-10-06 15:25:00,238.48,239.27,238.47,239.27,9000.0,224.0438,224.786,224.0344,224.786,9000.0
2022-10-06 15:30:00,239.31,239.39,239.15,239.27,8249.0,224.8236,224.8987,224.6732,224.786,8249.0
2022-10-06 15:35:00,239.21,239.21,238.78,238.78,9056.0,224.7296,224.7296,224.3256,224.3256,9056.0
2022-10-06 15:40:00,238.78,239.06,238.42,238.91,7820.0,224.3256,224.5887,223.9874,224.4478,7820.0
2022-10-06 15:45:00,238.93,239.18,238.68,238.83,10138.0,224.4666,224.7014,224.2317,224.3726,10138.0
2022-10-06 15:50:00,238.82,239.08,238.47,238.74,16115.0,224.3632,224.6075,224.0344,224.2881,16115.0
2022-10-06 15:55:00,238.74,238.99,238.25,238.54,55610.0,224.2881,224.5229,223.8277,224.1002,55610.0
2022-10-07 09:30:00,235.9,236.66,235.12,236.22,14053.0,221.62,222.334,220.8872,221.9206,14053.0
2022-10-07 09:35:00,236.95,236.95,235.29,235.38,5721.0,222.6064,222.6064,221.0469,221.1315,5721.0
2022-10-07 09:40:00,235.43,235.57,234.36,234.36,3319.0,221.1784,221.31,220.1732,220.1732,3319.0
2022-10-07 09:45:00,234.19,234.5,233.83,233.83,4093.0,220.0135,220.3047,219.6753,219.6753,4093.0
2022-10-07 09:50:00,233.74,234.25,233.5,233.97,5346.0,219.5907,220.0699,219.3653,219.8068,5346.0
2022-10-07 09:55:00,234.03,234.1,233.52,233.63,7209.0,219.8632,219.9289,219.384,219.4874,7209.0
2022-10-07 10:00:00,233.6,233.71,233.27,233.27,3094.0,219.4592,219.5625,219.1492,219.1492,3094.0
2022-10-07 10:05:00,233.43,233.44,233.16,233.36,2549.0,219.2995,219.3089,219.0458,219.2337,2549.0
2022-10-07 10:10:00,233.09,233.43,233.09,233.4,1214.0,218.9801,219.2995,218.9801,219.2713,1214.0
2022-10-07 10:15:00,233.03,233.32,232.97,233.25,2756.0,218.9237,219.1962,218.8673,219.1304,2756.0
2022-10-07 10:20:00,233.51,233.72,233.25,233.25,2742.0,219.3747,219.5719,219.1304,219.1304,2742.0
2022-10-07 10:25:00,233.29,233.31,232.83,232.97,3222.0,219.168,219.1868,218.7358,218.8673,3222.0
2022-10-07 10:30:00,232.97,232.97,232.67,232.94,1900.0,218.8673,218.8673,218.5855,218.8392,1900.0
2022-10-07 10:35:00,232.92,233.21,232.92,233.06,3589.0,218.8204,219.0928,218.8204,218.9519,3589.0
2022-10-07 10:40:00,232.99,233.63,232.99,233.63,4088.0,218.8861,219.4874,218.8861,219.4874,4088.0
2022-10-07 10:45:00,233.78,234.04,233.58,234.04,1700.0,219.6283,219.8726,219.4404,219.8726,1700.0
2022-10-07 10:50:00,233.96,233.96,233.48,233.65,1105.0,219.7974,219.7974,219.3465,219.5062,1105.0
2022-10-07 10:55:00,233.59,233.74,233.45,233.56,1944.0,219.4498,219.5907,219.3183,219.4216,1944.0
2022-10-07 11:00:00,233.94,233.99,233.76,233.81,1154.0,219.7786,219.8256,219.6095,219.6565,1154.0
2022-10-07 11:05:00,233.75,233.75,233.46,233.58,1810.0,219.6001,219.6001,219.3277,219.4404,1810.0
2022-10-07 11:10:00,233.48,233.77,233.48,233.51,700.0,219.3465,219.6189,219.3465,219.3747,700.0
2022-10-07 11:15:00,233.54,233.54,233.1,233.1,2150.0,219.4028,219.4028,218.9895,218.9895,2150.0
2022-10-07 11:20:00,232.84,233.06,232.77,233.02,1278.0,218.7452,218.9519,218.6794,218.9143,1278.0
2022-10-07 11:25:00,233.02,233.62,233.0,233.52,7068.0,218.9143,219.478,218.8955,219.384,7068.0
2022-10-07 11:30:00,233.68,233.86,233.25,233.33,5544.0,219.5344,219.7035,219.1304,219.2056,5544.0
2022-10-07 11:35:00,233.28,234.22,233.25,233.97,2385.0,219.1586,220.0417,219.1304,219.8068,2385.0
2022-10-07 11:40:00,233.92,234.09,233.58,233.92,4521.0,219.7598,219.9195,219.4404,219.7598,4521.0
2022-10-07 11:45:00,233.93,234.19,233.82,233.82,5758.0,219.7692,220.0135,219.6659,219.6659,5758.0
2022-10-07 11:50:00,233.84,234.22,233.74,233.97,8007.0,219.6847,220.0417,219.5907,219.8068,8007.0
2022-10-07 11:55:00,233.98,234.31,233.77,234.27,4678.0,219.8162,220.1262,219.6189,220.0886,4678.0
2022-10-07 12:00:00,234.16,234.43,233.89,234.27,3065.0,219.9853,220.239,219.7317,220.0886,3065.0
2022-10-07 12:05:00,234.51,234.87,234.38,234.87,3490.0,220.3141,220.6523,220.192,220.6523,3490.0
2022-10-07 12:10:00,234.94,235.19,234.93,235.05,5672.0,220.7181,220.953,220.7087,220.8214,5672.0
2022-10-07 12:15:00,234.96,235.12,234.81,234.91,6410.0,220.7369,220.8872,220.596,220.6899,6410.0
2022-10-07 12:20:00,234.86,234.94,234.35,234.38,7561.0,220.6429,220.7181,220.1638,220.192,7561.0
2022-10-07 12:25:00,234.41,234.59,234.35,234.45,1852.0,220.2202,220.3893,220.1638,220.2578,1852.0
2022-10-07 12:30:00,234.36,234.36,233.96,233.96,2467.0,220.1732,220.1732,219.7974,219.7974,2467.0
2022-10-07 12:35:00,234.09,234.26,234.05,234.15,1601.0,219.9195,220.0793,219.882,219.9759,1601.0
2022-10-07 12:40:00,234.22,234.22,233.86,233.86,3562.0,220.0417,220.0417,219.7035,219.7035,3562.0
2022-10-07 12:45:00,233.83,233.95,233.79,233.84,2030.0,219.6753,219.788,219.6377,219.6847,2030.0
2022-10-07 12:50:00,233.84,233.87,233.7,233.84,1223.0,219.6847,219.7129,219.5532,219.6847,1223.0
2022-10-07 12:55:00,233.78,233.89,233.78,233.89,1766.0,219.6283,219.7317,219.6283,219.7317,1766.0
2022-10-07 13:00:00,233.89,233.89,233.48,233.73,2401.0,219.7317,219.7317,219.3465,219.5813,2401.0
2022-10-07 13:05:00,233.72,233.82,233.45,233.46,3498.0,219.5719,219.6659,219.3183,219.3277,3498.0
2022-10-07 13:10:00,233.57,234.05,233.47,234.05,3390.0,219.431,219.882,219.3371,219.882,3390.0
2022-10-07 13:15:00,234.02,234.26,233.93,234.19,1810.0,219.8538,220.0793,219.7692,220.0135,1810.0
2022-10-07 13:20:00,234.24,234.25,234.08,234.13,1232.0,220.0605,220.0699,219.9102,219.9571,1232.0
2022-10-07 13:25:00,234.1,234.33,234.1,234.19,800.0,219.9289,220.145,219.9289,220.0135,800.0
2022-10-07 13:30:00,234.11,234.14,233.91,233.93,2524.0,219.9383,219.9665,219.7504,219.7692,2524.0
2022-10-07 13:35:00,233.83,233.86,233.7,233.84,2215.0,219.6753,219.7035,219.5532,219.6847,2215.0
2022-10-07 13:40:00,233.84,234.14,233.84,234.05,2446.0,219.6847,219.9665,219.6847,219.882,2446.0
2022-10-07 13:45:00,234.05,234.07,233.66,233.66,3999.0,219.882,219.9008,219.5156,219.5156,3999.0
2022-10-07 13:50:00,233.72,233.78,233.32,233.32,2489.0,219.5719,219.6283,219.1962,219.1962,2489.0
2022-10-07 13:55:00,233.46,233.46,233.01,233.07,1500.0,219.3277,219.3277,218.9049,218.9613,1500.0
2022-10-07 14:00:00,232.98,233.13,232.94,233.03,1000.0,218.8767,219.0177,218.8392,218.9237,1000.0
2022-10-07 14:05:00,233.07,233.12,232.86,232.89,2000.0,218.9613,219.0083,218.764,218.7922,2000.0
2022-10-07 14:10:00,232.86,232.91,232.35,232.91,4512.0,218.764,218.811,218.2849,218.811,4512.0
2022-10-07 14:15:00,233.04,233.06,232.6,232.6,1726.0,218.9331,218.9519,218.5197,218.5197,1726.0
2022-10-07 14:20:00,232.56,232.57,232.29,232.29,2300.0,218.4822,218.4916,218.2285,218.2285,2300.0
2022-10-07 14:25:00,232.42,232.42,232.19,232.19,918.0,218.3506,218.3506,218.1346,218.1346,918.0
2022-10-07 14:30:00,232.21,232.27,232.08,232.16,2846.0,218.1533,218.2097,218.0312,218.1064,2846.0
2022-10-07 14:35:00,232.23,232.42,232.23,232.26,1910.0,218.1721,218.3506,218.1721,218.2003,1910.0
2022-10-07 14:40:00,232.31,232.38,232.08,232.08,1253.0,218.2473,218.3131,218.0312,218.0312,1253.0
2022-10-07 14:45:00,232.12,232.14,231.93,232.12,2622.0,218.0688,218.0876,217.8903,218.0688,2622.0
2022-10-07 14:50:00,232.13,232.16,231.85,231.85,1371.0,218.0782,218.1064,217.8151,217.8151,1371.0
2022-10-07 14:55:00,231.88,231.88,231.58,231.62,5105.0,217.8433,217.8433,217.5615,217.5991,5105.0
2022-10-07 15:00:00,231.6,232.17,231.6,232.09,8288.0,217.5803,218.1158,217.5803,218.0406,8288.0
2022-10-07 15:05:00,232.03,232.03,231.56,231.56,3044.0,217.9842,217.9842,217.5427,217.5427,3044.0
2022-10-07 15:10:00,231.55,231.68,231.09,231.21,5586.0,217.5333,217.6554,217.1011,217.2139,5586.0
2022-10-07 15:15:00,231.16,231.2,230.78,230.78,4201.0,217.1669,217.2045,216.8099,216.8099,4201.0
2022-10-07 15:20:00,230.83,230.84,230.49,230.65,4899.0,216.8569,216.8663,216.5375,216.6878,4899.0
2022-10-07 15:25:00,230.64,230.64,230.16,230.34,8332.0,216.6784,216.6784,216.2274,216.3965,8332.0
2022-10-07 15:30:00,230.18,230.41,230.01,230.41,6894.0,216.2462,216.4623,216.0865,216.4623,6894.0
2022-10-07 15:35:00,230.36,231.21,230.36,231.21,7398.0,216.4153,217.2139,216.4153,217.2139,7398.0
2022-10-07 15:40:00,231.21,231.52,231.08,231.33,10347.0,217.2139,217.5051,217.0918,217.3266,10347.0
2022-10-07 15:45:00,231.34,231.63,231.17,231.33,13113.0,217.336,217.6085,217.1763,217.3266,13113.0
2022-10-07 15:50:00,231.3,231.66,231.21,231.41,29428.0,217.2984,217.6366,217.2139,217.4018,29428.0
2022-10-07 15:55:00,231.37,231.8,231.1,231.66,65130.0,217.3642,217.7682,217.1105,217.6366,65130.0
2022-10-10 09:30:00,233.19,233.75,232.73,233.2,23291.0,219.074,219.6001,218.6419,219.0834,23291.0
2022-10-10 09:35:00,233.62,233.62,232.42,232.71,10873.0,219.478,219.478,218.3506,218.6231,10873.0
2022-10-10 09:40:00,232.6,233.18,232.57,232.73,3181.0,218.5197,219.0646,218.4916,218.6419,3181.0
2022-10-10 09:45:00,232.95,233.38,232.95,233.2,817.0,218.8486,219.2525,218.8486,219.0834,817.0
2022-10-10 09:50:00,233.24,233.45,232.04,232.21,4298.0,219.121,219.3183,217.9936,218.1533,4298.0
2022-10-10 09:55:00,232.45,232.45,231.84,231.84,1392.0,218.3788,218.3788,217.8057,217.8057,1392.0
2022-10-10 10:00:00,231.84,232.21,231.22,232.19,8051.0,217.8057,218.1533,217.2233,218.1346,8051.0
2022-10-10 10:05:00,232.84,233.59,232.84,233.51,13541.0,218.7452,219.4498,218.7452,219.3747,13541.0
2022-10-10 10:10:00,233.63,234.6,233.54,234.07,10233.0,219.4874,220.3987,219.4028,219.9008,10233.0
2022-10-10 10:15:00,233.58,233.99,233.58,233.73,1100.0,219.4404,219.8256,219.4404,219.5813,1100.0
2022-10-10 10:20:00,233.69,233.69,233.31,233.45,2460.0,219.5438,219.5438,219.1868,219.3183,2460.0
2022-10-10 10:25:00,233.4,233.79,233.14,233.5,7933.0,219.2713,219.6377,219.0271,219.3653,7933.0
2022-10-10 10:30:00,233.39,233.89,233.26,233.32,2674.0,219.2619,219.7317,219.1398,219.1962,2674.0
2022-10-10 10:35:00,233.38,233.83,232.82,233.01,2412.0,219.2525,219.6753,218.7264,218.9049,2412.0
2022-10-10 10:40:00,233.19,233.44,233.17,233.19,1300.0,219.074,219.3089,219.0552,219.074,1300.0
2022-10-10 10:45:00,233.21,233.39,233.19,233.32,1000.0,219.0928,219.2619,219.074,219.1962,1000.0
2022-10-10 10:50:00,233.35,233.49,233.04,233.27,1223.0,219.2243,219.3559,218.9331,219.1492,1223.0
2022-10-10 10:55:00,233.07,233.42,232.94,233.28,1576.0,218.9613,219.2901,218.8392,219.1586,1576.0
2022-10-10 11:00:00,233.31,233.37,232.68,232.9,1924.0,219.1868,219.2431,218.5949,218.8016,1924.0
2022-10-10 11:05:00,232.86,232.86,232.68,232.69,829.0,218.764,218.764,218.5949,218.6043,829.0
2022-10-10 11:10:00,232.78,233.4,232.78,233.4,900.0,218.6888,219.2713,218.6888,219.2713,900.0
2022-10-10 11:15:00,233.35,233.36,232.83,232.83,3246.0,219.2243,219.2337,218.7358,218.7358,3246.0
2022-10-10 11:20:00,232.91,233.8,232.91,233.72,1762.0,218.811,219.6471,218.811,219.5719,1762.0
2022-10-10 11:25:00,233.59,233.62,233.33,233.4,1227.0,219.4498,219.478,219.2056,219.2713,1227.0
2022-10-10 11:30:00,233.4,233.51,233.17,233.29,2810.0,219.2713,219.3747,219.0552,219.168,2810.0
2022-10-10 11:35:00,233.33,233.53,233.19,233.43,2005.0,219.2056,219.3934,219.074,219.2995,2005.0
2022-10-10 11:40:00,233.46,233.7,233.21,233.63,1394.0,219.3277,219.5532,219.0928,219.4874,1394.0
2022-10-10 11:45:00,233.48,233.99,233.46,233.85,2088.0,219.3465,219.8256,219.3277,219.6941,2088.0
2022-10-10 11:50:00,233.96,234.37,233.83,234.34,2333.0,219.7974,220.1826,219.6753,220.1544,2333.0
2022-10-10 11:55:00,234.28,234.46,234.09,234.23,3411.0,220.098,220.2671,219.9195,220.0511,3411.0
2022-10-10 12:00:00,234.22,234.25,234.04,234.25,3613.0,220.0417,220.0699,219.8726,220.0699,3613.0
2022-10-10 12:05:00,234.23,234.4,233.9,234.07,3025.0,220.0511,220.2108,219.741,219.9008,3025.0
2022-10-10 12:10:00,233.78,233.78,233.39,233.49,3479.0,219.6283,219.6283,219.2619,219.3559,3479.0
2022-10-10 12:15:00,233.56,233.68,233.27,233.28,1418.0,219.4216,219.5344,219.1492,219.1586,1418.0
2022-10-10 12:20:00,233.27,233.27,232.62,232.84,4060.0,219.1492,219.1492,218.5385,218.7452,4060.0
2022-10-10 12:25:00,232.79,232.86,232.52,232.58,2811.0,218.6982,218.764,218.4446,218.501,2811.0
2022-10-10 12:30:00,232.67,232.71,232.43,232.51,800.0,218.5855,218.6231,218.36,218.4352,800.0
2022-10-10 12:35:00,232.52,232.52,232.14,232.35,3846.0,218.4446,218.4446,218.0876,218.2849,3846.0
2022-10-10 12:40:00,232.44,232.52,232.23,232.28,1000.0,218.3694,218.4446,218.1721,218.2191,1000.0
2022-10-10 12:45:00,232.31,232.43,232.27,232.27,960.0,218.2473,218.36,218.2097,218.2097,960.0
2022-10-10 12:50:00,232.22,232.29,231.99,232.02,977.0,218.1627,218.2285,217.9467,217.9749,977.0
2022-10-10 12:55:00,232.07,232.09,231.78,231.81,4029.0,218.0218,218.0406,217.7494,217.7776,4029.0
2022-10-10 13:00:00,231.76,231.88,231.66,231.83,4292.0,217.7306,217.8433,217.6366,217.7964,4292.0
2022-10-10 13:05:00,231.87,231.89,231.58,231.74,2295.0,217.8339,217.8527,217.5615,217.7118,2295.0
2022-10-10 13:10:00,231.6,232.22,231.57,232.03,3010.0,217.5803,218.1627,217.5521,217.9842,3010.0
2022-10-10 13:15:00,232.11,232.23,231.83,231.83,1520.0,218.0594,218.1721,217.7964,217.7964,1520.0
2022-10-10 13:20:00,232.05,232.11,232.05,232.07,700.0,218.003,218.0594,218.003,218.0218,700.0
2022-10-10 13:25:00,232.08,232.27,232.05,232.27,753.0,218.0312,218.2097,218.003,218.2097,753.0
2022-10-10 13:30:00,232.13,232.57,232.1,232.24,3162.0,218.0782,218.4916,218.05,218.1815,3162.0
2022-10-10 13:35:00,232.29,232.56,232.28,232.36,3806.0,218.2285,218.4822,218.2191,218.2943,3806.0
2022-10-10 13:40:00,232.28,232.28,232.18,232.22,500.0,218.2191,218.2191,218.1252,218.1627,500.0
2022-10-10 13:45:00,232.19,233.45,232.19,233.45,2194.0,218.1346,219.3183,218.1346,219.3183,2194.0
2022-10-10 13:50:00,233.22,233.85,233.22,233.84,4200.0,219.1022,219.6941,219.1022,219.6847,4200.0
2022-10-10 13:55:00,233.78,233.88,233.68,233.81,2446.0,219.6283,219.7223,219.5344,219.6565,2446.0
2022-10-10 14:00:00,233.7,233.76,233.58,233.67,2774.0,219.5532,219.6095,219.4404,219.525,2774.0
2022-10-10 14:05:00,233.68,233.68,233.31,233.31,4841.0,219.5344,219.5344,219.1868,219.1868,4841.0
2022-10-10 14:10:00,233.34,233.39,233.07,233.08,3156.0,219.2149,219.2619,218.9613,218.9707,3156.0
2022-10-10 14:15:00,232.81,232.85,232.66,232.76,3361.0,218.717,218.7546,218.5761,218.6701,3361.0
2022-10-10 14:20:00,232.71,232.98,232.7,232.86,1599.0,218.6231,218.8767,218.6137,218.764,1599.0
2022-10-10 14:25:00,233.05,233.16,233.0,233.07,903.0,218.9425,219.0458,218.8955,218.9613,903.0
2022-10-10 14:30:00,233.06,233.74,233.04,233.63,3019.0,218.9519,219.5907,218.9331,219.4874,3019.0
2022-10-10 14:35:00,233.61,233.75,233.55,233.67,1300.0,219.4686,219.6001,219.4122,219.525,1300.0
2022-10-10 14:40:00,234.1,234.1,233.6,233.6,1979.0,219.9289,219.9289,219.4592,219.4592,1979.0
2022-10-10 14:45:00,233.56,233.69,233.43,233.54,1914.0,219.4216,219.5438,219.2995,219.4028,1914.0
2022-10-10 14:50:00,233.48,233.56,233.36,233.42,1410.0,219.3465,219.4216,219.2337,219.2901,1410.0
2022-10-10 14:55:00,233.45,233.45,233.0,233.15,1608.0,219.3183,219.3183,218.8955,219.0364,1608.0
2022-10-10 15:00:00,233.1,233.31,232.93,233.14,1681.0,218.9895,219.1868,218.8298,219.0271,1681.0
2022-10-10 15:05:00,233.1,233.22,233.01,233.02,1601.0,218.9895,219.1022,218.9049,218.9143,1601.0
2022-10-10 15:10:00,233.16,233.55,233.15,233.48,2361.0,219.0458,219.4122,219.0364,219.3465,2361.0
2022-10-10 15:15:00,233.54,233.99,233.48,233.86,3876.0,219.4028,219.8256,219.3465,219.7035,3876.0
2022-10-10 15:20:00,233.89,234.06,233.64,233.79,2399.0,219.7317,219.8914,219.4968,219.6377,2399.0
2022-10-10 15:25:00,233.64,233.64,233.21,233.27,1641.0,219.4968,219.4968,219.0928,219.1492,1641.0
2022-10-10 15:30:00,233.18,233.42,232.98,233.29,5501.0,219.0646,219.2901,218.8767,219.168,5501.0
2022-10-10 15:35:00,233.25,233.71,233.22,233.5,3656.0,219.1304,219.5625,219.1022,219.3653,3656.0
2022-10-10 15:40:00,233.48,233.54,232.97,233.01,4743.0,219.3465,219.4028,218.8673,218.9049,4743.0
2022-10-10 15:45:00,232.88,233.44,232.86,233.29,7024.0,218.7828,219.3089,218.764,219.168,7024.0
2022-10-10 15:50:00,233.33,233.39,232.92,233.3,11216.0,219.2056,219.2619,218.8204,219.1774,11216.0
2022-10-10 15:55:00,233.34,233.34,232.38,232.39,38629.0,219.2149,219.2149,218.3131,218.3225,38629.0
2022-10-11 09:30:00,231.91,231.91,231.22,231.28,18877.0,217.8715,217.8715,217.2233,217.2796,18877.0
2022-10-11 09:35:00,231.24,231.26,230.96,231.24,2165.0,217.2421,217.2609,216.979,217.2421,2165.0
2022-10-11 09:40:00,231.22,231.51,231.01,231.17,1895.0,217.2233,217.4957,217.026,217.1763,1895.0
2022-10-11 09:45:00,231.53,231.63,230.71,230.72,1084.0,217.5145,217.6085,216.7442,216.7535,1084.0
2022-10-11 09:50:00,231.05,231.17,230.74,230.91,2663.0,217.0636,217.1763,216.7723,216.932,2663.0
2022-10-11 09:55:00,230.73,231.22,230.73,230.88,2943.0,216.7629,217.2233,216.7629,216.9039,2943.0
2022-10-11 10:00:00,230.77,230.82,230.51,230.78,3290.0,216.8005,216.8475,216.5563,216.8099,3290.0
2022-10-11 10:05:00,230.88,231.35,230.68,231.35,2257.0,216.9039,217.3454,216.716,217.3454,2257.0
2022-10-11 10:10:00,231.42,231.71,231.2,231.66,3564.0,217.4112,217.6836,217.2045,217.6366,3564.0
2022-10-11 10:15:00,231.84,232.23,231.68,231.73,1900.0,217.8057,218.1721,217.6554,217.7024,1900.0
2022-10-11 10:20:00,231.58,231.65,230.91,231.02,3985.0,217.5615,217.6272,216.932,217.0354,3985.0
2022-10-11 10:25:00,231.15,231.16,230.98,230.99,1100.0,217.1575,217.1669,216.9978,217.0072,1100.0
2022-10-11 10:30:00,231.05,231.05,230.57,231.01,1527.0,217.0636,217.0636,216.6126,217.026,1527.0
2022-10-11 10:35:00,230.93,231.2,230.77,231.2,1519.0,216.9508,217.2045,216.8005,217.2045,1519.0
2022-10-11 10:40:00,231.29,231.54,231.25,231.3,2005.0,217.289,217.5239,217.2515,217.2984,2005.0
2022-10-11 10:45:00,231.33,231.42,231.17,231.17,1878.0,217.3266,217.4112,217.1763,217.1763,1878.0
2022-10-11 10:50:00,231.34,231.34,231.05,231.24,1754.0,217.336,217.336,217.0636,217.2421,1754.0
2022-10-11 10:55:00,231.28,231.64,230.9,230.9,1242.0,217.2796,217.6179,216.9226,216.9226,1242.0
2022-10-11 11:00:00,230.85,231.66,230.57,231.57,2237.0,216.8757,217.6366,216.6126,217.5521,2237.0
2022-10-11 11:05:00,231.39,231.39,230.9,231.02,1341.0,217.383,217.383,216.9226,217.0354,1341.0
2022-10-11 11:10:00,230.99,231.08,230.88,231.08,1526.0,217.0072,217.0918,216.9039,217.0918,1526.0
2022-10-11 11:15:00,231.26,232.01,231.25,231.6,1132.0,217.2609,217.9655,217.2515,217.5803,1132.0
2022-10-11 11:20:00,231.62,231.68,231.4,231.55,2502.0,217.5991,217.6554,217.3924,217.5333,2502.0
2022-10-11 11:25:00,231.58,231.58,231.22,231.57,3871.0,217.5615,217.5615,217.2233,217.5521,3871.0
2022-10-11 11:30:00,231.83,232.1,231.73,232.09,1303.0,217.7964,218.05,217.7024,218.0406,1303.0
2022-10-11 11:35:00,232.18,232.27,231.8,231.85,7139.0,218.1252,218.2097,217.7682,217.8151,7139.0
2022-10-11 11:40:00,231.87,232.4,231.86,232.4,1400.0,217.8339,218.3318,217.8245,218.3318,1400.0
2022-10-11 11:45:00,232.5,232.86,232.38,232.86,4227.0,218.4258,218.764,218.3131,218.764,4227.0
2022-10-11 11:50:00,232.76,233.06,232.64,232.65,1955.0,218.6701,218.9519,218.5573,218.5667,1955.0
2022-10-11 11:55:00,232.51,232.95,232.51,232.73,1489.0,218.4352,218.8486,218.4352,218.6419,1489.0
2022-10-11 12:00:00,232.94,232.94,232.35,232.36,600.0,218.8392,218.8392,218.2849,218.2943,600.0
2022-10-11 12:05:00,232.12,232.26,231.82,232.26,2100.0,218.0688,218.2003,217.787,218.2003,2100.0
2022-10-11 12:10:00,232.36,232.53,232.35,232.44,700.0,218.2943,218.454,218.2849,218.3694,700.0
2022-10-11 12:15:00,232.39,232.85,232.39,232.85,633.0,218.3225,218.7546,218.3225,218.7546,633.0
2022-10-11 12:20:00,232.89,233.29,232.89,233.1,2349.0,218.7922,219.168,218.7922,218.9895,2349.0
2022-10-11 12:25:00,233.0,233.01,232.97,232.99,549.0,218.8955,218.9049,218.8673,218.8861,549.0
2022-10-11 12:30:00,232.87,233.22,232.87,233.08,1278.0,218.7734,219.1022,218.7734,218.9707,1278.0
2022-10-11 12:35:00,232.98,233.18,232.98,233.18,940.0,218.8767,219.0646,218.8767,219.0646,940.0
2022-10-11 12:40:00,233.26,233.41,233.07,233.29,1293.0,219.1398,219.2807,218.9613,219.168,1293.0
2022-10-11 12:45:00,233.56,233.64,233.56,233.64,400.0,219.4216,219.4968,219.4216,219.4968,400.0
2022-10-11 12:50:00,233.51,233.51,233.21,233.26,800.0,219.3747,219.3747,219.0928,219.1398,800.0
2022-10-11 12:55:00,233.21,233.38,233.11,233.11,1408.0,219.0928,219.2525,218.9989,218.9989,1408.0
2022-10-11 13:00:00,233.19,233.23,233.16,233.17,3710.0,219.074,219.1116,219.0458,219.0552,3710.0
2022-10-11 13:05:00,233.17,233.42,233.02,233.15,1728.0,219.0552,219.2901,218.9143,219.0364,1728.0
2022-10-11 13:10:00,233.22,233.22,232.93,232.93,2802.0,219.1022,219.1022,218.8298,218.8298,2802.0
2022-10-11 13:15:00,232.83,233.07,232.63,233.0,1644.0,218.7358,218.9613,218.5479,218.8955,1644.0
2022-10-11 13:20:00,232.82,232.95,232.82,232.95,822.0,218.7264,218.8486,218.7264,218.8486,822.0
2022-10-11 13:25:00,233.19,233.19,232.8,232.8,1951.0,219.074,219.074,218.7076,218.7076,1951.0
2022-10-11 13:30:00,232.95,232.96,232.7,232.94,989.0,218.8486,218.8579,218.6137,218.8392,989.0
2022-10-11 13:35:00,232.96,233.09,232.87,232.99,1520.0,218.8579,218.9801,218.7734,218.8861,1520.0
2022-10-11 13:40:00,233.06,233.13,232.94,233.13,941.0,218.9519,219.0177,218.8392,219.0177,941.0
2022-10-11 13:45:00,233.1,233.23,232.97,232.97,1208.0,218.9895,219.1116,218.8673,218.8673,1208.0
2022-10-11 13:50:00,233.04,233.15,233.02,233.02,509.0,218.9331,219.0364,218.9143,218.9143,509.0
2022-10-11 13:55:00,232.85,232.96,232.85,232.92,1465.0,218.7546,218.8579,218.7546,218.8204,1465.0
2022-10-11 14:00:00,232.88,233.06,232.87,232.92,2884.0,218.7828,218.9519,218.7734,218.8204,2884.0
2022-10-11 14:05:00,232.98,233.04,232.35,232.35,1109.0,218.8767,218.9331,218.2849,218.2849,1109.0
2022-10-11 14:10:00,232.66,232.66,232.66,232.66,429.0,218.5761,218.5761,218.5761,218.5761,429.0
2022-10-11 14:15:00,232.45,232.47,232.2,232.22,1661.0,218.3788,218.3976,218.144,218.1627,1661.0
2022-10-11 14:20:00,232.12,232.37,232.12,232.37,1256.0,218.0688,218.3037,218.0688,218.3037,1256.0
2022-10-11 14:25:00,232.63,232.63,232.46,232.49,1493.0,218.5479,218.5479,218.3882,218.4164,1493.0
2022-10-11 14:30:00,232.58,232.81,232.58,232.78,1672.0,218.501,218.717,218.501,218.6888,1672.0
2022-10-11 14:35:00,232.69,232.75,232.48,232.62,1600.0,218.6043,218.6607,218.407,218.5385,1600.0
2022-10-11 14:40:00,232.66,232.71,232.12,232.12,907.0,218.5761,218.6231,218.0688,218.0688,907.0
2022-10-11 14:45:00,232.05,232.05,231.1,231.11,3850.0,218.003,218.003,217.1105,217.1199,3850.0
2022-10-11 14:50:00,231.41,231.47,230.84,230.84,4082.0,217.4018,217.4581,216.8663,216.8663,4082.0
2022-10-11 14:55:00,230.82,230.82,230.31,230.44,12162.0,216.8475,216.8475,216.3684,216.4905,12162.0
2022-10-11 15:00:00,230.38,230.45,230.0,230.11,3196.0,216.4341,216.4999,216.0771,216.1805,3196.0
2022-10-11 15:05:00,230.06,230.35,230.0,230.03,2602.0,216.1335,216.4059,216.0771,216.1053,2602.0
2022-10-11 15:10:00,230.08,230.24,229.78,230.21,9514.0,216.1523,216.3026,215.8704,216.2744,9514.0
2022-10-11 15:15:00,230.17,230.56,229.98,230.45,4778.0,216.2368,216.6032,216.0583,216.4999,4778.0
2022-10-11 15:20:00,230.49,230.68,230.35,230.5,3725.0,216.5375,216.716,216.4059,216.5469,3725.0
2022-10-11 15:25:00,230.61,230.83,230.43,230.68,3780.0,216.6502,216.8569,216.4811,216.716,3780.0
2022-10-11 15:30:00,230.68,230.86,230.31,230.71,3557.0,216.716,216.8851,216.3684,216.7442,3557.0
2022-10-11 15:35:00,230.92,231.41,230.73,231.38,9130.0,216.9414,217.4018,216.7629,217.3736,9130.0
2022-10-11 15:40:00,231.32,231.32,230.92,231.14,3460.0,217.3172,217.3172,216.9414,217.1481,3460.0
2022-10-11 15:45:00,231.28,231.57,231.15,231.57,5923.0,217.2796,217.5521,217.1575,217.5521,5923.0
2022-10-11 15:50:00,231.58,231.58,231.04,231.49,12295.0,217.5615,217.5615,217.0542,217.4769,12295.0
2022-10-11 15:55:00,231.56,231.74,231.08,231.14,32732.0,217.5427,217.7118,217.0918,217.1481,32732.0
2022-10-12 09:30:00,231.93,231.93,230.12,230.19,11245.0,217.8903,217.8903,216.1899,216.2556,11245.0
2022-10-12 09:35:00,230.85,231.64,230.85,231.49,2766.0,216.8757,217.6179,216.8757,217.4769,2766.0
2022-10-12 09:40:00,231.76,232.95,231.42,232.95,6856.0,217.7306,218.8486,217.4112,218.8486,6856.0
2022-10-12 09:45:00,232.51,232.51,231.71,232.01,3053.0,218.4352,218.4352,217.6836,217.9655,3053.0
2022-10-12 09:50:00,231.87,232.3,231.83,231.89,5078.0,217.8339,218.2379,217.7964,217.8527,5078.0
2022-10-12 09:55:00,231.98,232.5,231.79,232.39,3542.0,217.9373,218.4258,217.7588,218.3225,3542.0
2022-10-12 10:00:00,232.54,232.77,232.43,232.72,2932.0,218.4634,218.6794,218.36,218.6325,2932.0
2022-10-12 10:05:00,232.82,232.82,232.13,232.13,1526.0,218.7264,218.7264,218.0782,218.0782,1526.0
2022-10-12 10:10:00,231.96,232.43,231.95,232.29,2633.0,217.9185,218.36,217.9091,218.2285,2633.0
2022-10-12 10:15:00,232.3,232.55,232.3,232.55,233.0,218.2379,218.4728,218.2379,218.4728,233.0
2022-10-12 10:20:00,231.97,232.48,231.91,232.48,1962.0,217.9279,218.407,217.8715,218.407,1962.0
2022-10-12 10:25:00,232.54,233.13,232.31,232.99,6143.0,218.4634,219.0177,218.2473,218.8861,6143.0
2022-10-12 10:30:00,233.05,233.58,233.04,233.53,1940.0,218.9425,219.4404,218.9331,219.3934,1940.0
2022-10-12 10:35:00,233.44,233.49,232.64,232.64,2583.0,219.3089,219.3559,218.5573,218.5573,2583.0
2022-10-12 10:40:00,232.7,232.7,232.32,232.32,2332.0,218.6137,218.6137,218.2567,218.2567,2332.0
2022-10-12 10:45:00,232.25,232.75,232.24,232.65,2959.0,218.1909,218.6607,218.1815,218.5667,2959.0
2022-10-12 10:50:00,232.59,233.11,232.58,233.11,1687.0,218.5103,218.9989,218.501,218.9989,1687.0
2022-10-12 10:55:00,233.05,233.28,232.92,233.14,5283.0,218.9425,219.1586,218.8204,219.0271,5283.0
2022-10-12 11:00:00,233.17,233.58,233.17,233.2,3716.0,219.0552,219.4404,219.0552,219.0834,3716.0
2022-10-12 11:05:00,233.24,233.44,233.2,233.41,2701.0,219.121,219.3089,219.0834,219.2807,2701.0
2022-10-12 11:10:00,233.32,233.61,233.27,233.58,5338.0,219.1962,219.4686,219.1492,219.4404,5338.0
2022-10-12 11:15:00,233.52,233.88,233.35,233.67,3555.0,219.384,219.7223,219.2243,219.525,3555.0
2022-10-12 11:20:00,233.5,233.51,233.13,233.13,2981.0,219.3653,219.3747,219.0177,219.0177,2981.0
2022-10-12 11:25:00,233.12,233.38,232.9,233.38,4082.0,219.0083,219.2525,218.8016,219.2525,4082.0
2022-10-12 11:30:00,233.31,233.34,232.78,233.11,6592.0,219.1868,219.2149,218.6888,218.9989,6592.0
2022-10-12 11:35:00,232.93,233.53,232.88,232.88,4321.0,218.8298,219.3934,218.7828,218.7828,4321.0
2022-10-12 11:40:00,233.05,233.49,233.03,233.17,3125.0,218.9425,219.3559,218.9237,219.0552,3125.0
2022-10-12 11:45:00,232.82,233.01,232.63,232.97,12161.0,218.7264,218.9049,218.5479,218.8673,12161.0
2022-10-12 11:50:00,232.93,233.39,232.92,233.37,3222.0,218.8298,219.2619,218.8204,219.2431,3222.0
2022-10-12 11:55:00,233.26,233.45,233.25,233.36,1200.0,219.1398,219.3183,219.1304,219.2337,1200.0
2022-10-12 12:00:00,233.46,233.63,233.41,233.56,4359.0,219.3277,219.4874,219.2807,219.4216,4359.0
2022-10-12 12:05:00,233.56,233.98,233.35,233.35,5085.0,219.4216,219.8162,219.2243,219.2243,5085.0
2022-10-12 12:10:00,233.4,233.4,233.23,233.23,425.0,219.2713,219.2713,219.1116,219.1116,425.0
2022-10-12 12:15:00,233.22,233.27,233.2,233.27,520.0,219.1022,219.1492,219.0834,219.1492,520.0
2022-10-12 12:20:00,233.2,233.33,233.14,233.23,2400.0,219.0834,219.2056,219.0271,219.1116,2400.0
2022-10-12 12:25:00,233.22,233.32,232.62,232.77,2510.0,219.1022,219.1962,218.5385,218.6794,2510.0
2022-10-12 12:30:00,232.88,232.91,232.78,232.79,1026.0,218.7828,218.811,218.6888,218.6982,1026.0
2022-10-12 12:35:00,232.81,232.81,232.46,232.46,1185.0,218.717,218.717,218.3882,218.3882,1185.0
2022-10-12 12:40:00,232.51,232.7,232.43,232.54,1674.0,218.4352,218.6137,218.36,218.4634,1674.0
2022-10-12 12:45:00,232.39,232.39,232.39,232.39,100.0,218.3225,218.3225,218.3225,218.3225,100.0
2022-10-12 12:50:00,232.39,232.65,232.38,232.62,1853.0,218.3225,218.5667,218.3131,218.5385,1853.0
2022-10-12 12:55:00,232.71,232.9,232.7,232.71,2398.0,218.6231,218.8016,218.6137,218.6231,2398.0
2022-10-12 13:00:00,232.73,232.79,232.41,232.41,1593.0,218.6419,218.6982,218.3412,218.3412,1593.0
2022-10-12 13:05:00,232.46,232.48,232.3,232.48,1423.0,218.3882,218.407,218.2379,218.407,1423.0
2022-10-12 13:10:00,232.42,232.5,232.28,232.29,2507.0,218.3506,218.4258,218.2191,218.2285,2507.0
2022-10-12 13:15:00,232.07,232.07,231.76,232.03,4079.0,218.0218,218.0218,217.7306,217.9842,4079.0
2022-10-12 13:20:00,231.85,231.85,231.48,231.79,6021.0,217.8151,217.8151,217.4675,217.7588,6021.0
2022-10-12 13:25:00,231.78,231.94,231.7,231.76,6130.0,217.7494,217.8997,217.6742,217.7306,6130.0
2022-10-12 13:30:00,231.75,231.81,231.46,231.53,4618.0,217.7212,217.7776,217.4487,217.5145,4618.0
2022-10-12 13:35:00,231.41,231.52,231.19,231.34,1935.0,217.4018,217.5051,217.1951,217.336,1935.0
2022-10-12 13:40:00,231.25,231.25,231.01,231.13,1865.0,217.2515,217.2515,217.026,217.1387,1865.0
2022-10-12 13:45:00,231.13,231.49,231.12,231.45,9533.0,217.1387,217.4769,217.1293,217.4394,9533.0
2022-10-12 13:50:00,231.38,231.38,231.18,231.37,4396.0,217.3736,217.3736,217.1857,217.3642,4396.0
2022-10-12 13:55:00,231.21,231.38,231.11,231.38,1452.0,217.2139,217.3736,217.1199,217.3736,1452.0
2022-10-12 14:00:00,231.38,231.65,231.04,231.34,6971.0,217.3736,217.6272,217.0542,217.336,6971.0
2022-10-12 14:05:00,231.29,231.69,231.11,231.69,2611.0,217.289,217.6648,217.1199,217.6648,2611.0
2022-10-12 14:10:00,231.44,231.84,231.08,231.69,4768.0,217.43,217.8057,217.0918,217.6648,4768.0
2022-10-12 14:15:00,231.85,231.85,231.38,231.67,4344.0,217.8151,217.8151,217.3736,217.646,4344.0
2022-10-12 14:20:00,231.57,231.69,231.22,231.6,4504.0,217.5521,217.6648,217.2233,217.5803,4504.0
2022-10-12 14:25:00,231.54,231.88,231.53,231.6,6575.0,217.5239,217.8433,217.5145,217.5803,6575.0
2022-10-12 14:30:00,231.56,231.62,231.14,231.48,13114.0,217.5427,217.5991,217.1481,217.4675,13114.0
2022-10-12 14:35:00,231.42,231.58,231.36,231.36,6257.0,217.4112,217.5615,217.3548,217.3548,6257.0
2022-10-12 14:40:00,231.3,231.3,231.16,231.3,13990.0,217.2984,217.2984,217.1669,217.2984,13990.0
2022-10-12 14:45:00,231.3,231.35,230.76,230.86,2972.0,217.2984,217.3454,216.7911,216.8851,2972.0
2022-10-12 14:50:00,230.78,230.89,230.3,230.31,3890.0,216.8099,216.9133,216.359,216.3684,3890.0
2022-10-12 14:55:00,230.31,230.62,230.3,230.53,4736.0,216.3684,216.6596,216.359,216.575,4736.0
2022-10-12 15:00:00,230.55,230.55,230.13,230.16,2634.0,216.5938,216.5938,216.1993,216.2274,2634.0
2022-10-12 15:05:00,230.31,230.49,230.26,230.44,2215.0,216.3684,216.5375,216.3214,216.4905,2215.0
2022-10-12 15:10:00,230.44,230.62,230.43,230.45,2303.0,216.4905,216.6596,216.4811,216.4999,2303.0
2022-10-12 15:15:00,230.43,230.63,230.28,230.52,2921.0,216.4811,216.669,216.3402,216.5657,2921.0
2022-10-12 15:20:00,230.63,230.67,230.23,230.25,6147.0,216.669,216.7066,216.2932,216.312,6147.0
2022-10-12 15:25:00,230.32,230.32,230.04,230.05,5404.0,216.3778,216.3778,216.1147,216.1241,5404.0
2022-10-12 15:30:00,230.01,230.35,230.01,230.27,11372.0,216.0865,216.4059,216.0865,216.3308,11372.0
2022-10-12 15:35:00,230.3,230.39,229.96,230.0,22110.0,216.359,216.4435,216.0396,216.0771,22110.0
2022-10-12 15:40:00,230.0,230.04,229.85,230.02,9945.0,216.0771,216.1147,215.9362,216.0959,9945.0
2022-10-12 15:45:00,229.99,230.4,229.94,230.15,20818.0,216.0677,216.4529,216.0208,216.218,20818.0
2022-10-12 15:50:00,230.06,230.36,229.94,229.99,17125.0,216.1335,216.4153,216.0208,216.0677,17125.0
2022-10-12 15:55:00,229.97,229.97,229.17,229.23,51771.0,216.0489,216.0489,215.2974,215.3537,51771.0
2022-10-13 09:30:00,225.95,227.61,224.75,227.59,25131.0,212.2723,213.8318,211.1449,213.813,25131.0
2022-10-13 09:35:00,227.59,228.48,227.1,228.1,9914.0,213.813,214.6491,213.3527,214.2921,9914.0
2022-10-13 09:40:00,228.31,229.22,228.04,228.82,11394.0,214.4894,215.3443,214.2358,214.9686,11394.0
2022-10-13 09:45:00,228.8,228.95,228.22,228.8,16894.0,214.9498,215.0907,214.4049,214.9498,16894.0
2022-10-13 09:50:00,228.89,230.44,228.89,230.15,7140.0,215.0343,216.4905,215.0343,216.218,7140.0
2022-10-13 09:55:00,230.15,230.34,228.59,229.3,10970.0,216.218,216.3965,214.7525,215.4195,10970.0
2022-10-13 10:00:00,229.49,230.12,229.18,230.12,4400.0,215.598,216.1899,215.3068,216.1899,4400.0
2022-10-13 10:05:00,230.13,230.31,229.51,230.07,4100.0,216.1993,216.3684,215.6168,216.1429,4100.0
2022-10-13 10:10:00,229.93,229.93,229.38,229.81,4063.0,216.0114,216.0114,215.4947,215.8986,4063.0
2022-10-13 10:15:00,229.73,230.3,229.7,229.7,3574.0,215.8235,216.359,215.7953,215.7953,3574.0
2022-10-13 10:20:00,229.69,229.94,229.42,229.74,2437.0,215.7859,216.0208,215.5322,215.8329,2437.0
2022-10-13 10:25:00,229.89,229.89,229.37,229.68,1215.0,215.9738,215.9738,215.4853,215.7765,1215.0
2022-10-13 10:30:00,229.5,230.22,229.43,229.88,6937.0,215.6074,216.2838,215.5416,215.9644,6937.0
2022-10-13 10:35:00,229.52,230.15,229.37,230.15,2751.0,215.6262,216.218,215.4853,216.218,2751.0
2022-10-13 10:40:00,229.93,230.23,229.82,229.89,1727.0,216.0114,216.2932,215.908,215.9738,1727.0
2022-10-13 10:45:00,229.84,230.12,229.84,229.89,3907.0,215.9268,216.1899,215.9268,215.9738,3907.0
2022-10-13 10:50:00,230.02,230.22,229.88,230.22,6489.0,216.0959,216.2838,215.9644,216.2838,6489.0
2022-10-13 10:55:00,230.26,230.7,230.12,230.31,4282.0,216.3214,216.7348,216.1899,216.3684,4282.0
2022-10-13 11:00:00,230.19,230.8,230.14,230.8,2469.0,216.2556,216.8287,216.2087,216.8287,2469.0
2022-10-13 11:05:00,230.72,232.05,230.71,232.0,5200.0,216.7535,218.003,216.7442,217.9561,5200.0
2022-10-13 11:10:00,232.01,232.42,231.77,232.42,4010.0,217.9655,218.3506,217.74,218.3506,4010.0
2022-10-13 11:15:00,232.59,234.31,232.13,233.64,5890.0,218.5103,220.1262,218.0782,219.4968,5890.0
2022-10-13 11:20:00,233.92,235.67,233.88,234.27,4967.0,219.7598,221.4039,219.7223,220.0886,4967.0
2022-10-13 11:25:00,234.17,234.3,233.53,233.92,7991.0,219.9947,220.1168,219.3934,219.7598,7991.0
2022-10-13 11:30:00,234.15,234.24,233.29,233.81,6683.0,219.9759,220.0605,219.168,219.6565,6683.0
2022-10-13 11:35:00,233.84,236.44,233.77,236.04,7303.0,219.6847,222.1273,219.6189,221.7515,7303.0
2022-10-13 11:40:00,236.22,237.12,236.13,236.13,4827.0,221.9206,222.7661,221.8361,221.8361,4827.0
2022-10-13 11:45:00,236.02,236.02,235.38,235.48,6512.0,221.7327,221.7327,221.1315,221.2254,6512.0
2022-10-13 11:50:00,235.3,235.87,235.29,235.85,4627.0,221.0563,221.5918,221.0469,221.573,4627.0
2022-10-13 11:55:00,235.96,236.06,234.96,235.87,5456.0,221.6763,221.7703,220.7369,221.5918,5456.0
2022-10-13 12:00:00,235.91,237.11,235.91,237.0,11284.0,221.6294,222.7567,221.6294,222.6534,11284.0
2022-10-13 12:05:00,236.91,237.17,236.5,236.61,2806.0,222.5688,222.8131,222.1837,222.287,2806.0
2022-10-13 12:10:00,236.29,236.29,235.95,236.13,1230.0,221.9864,221.9864,221.667,221.8361,1230.0
2022-10-13 12:15:00,236.02,236.23,235.45,235.54,3553.0,221.7327,221.93,221.1972,221.2818,3553.0
2022-10-13 12:20:00,235.56,236.05,235.51,235.72,2125.0,221.3006,221.7609,221.2536,221.4509,2125.0
2022-10-13 12:25:00,235.51,235.88,235.34,235.73,2791.0,221.2536,221.6012,221.0939,221.4603,2791.0
2022-10-13 12:30:00,235.62,235.97,235.58,235.77,3249.0,221.3569,221.6857,221.3193,221.4978,3249.0
2022-10-13 12:35:00,235.97,235.98,235.66,235.81,1600.0,221.6857,221.6951,221.3945,221.5354,1600.0
2022-10-13 12:40:00,235.82,236.88,235.78,236.88,2702.0,221.5448,222.5407,221.5072,222.5407,2702.0
2022-10-13 12:45:00,236.56,237.28,236.42,237.27,2058.0,222.24,222.9164,222.1085,222.907,2058.0
2022-10-13 12:50:00,237.24,237.65,237.12,237.13,2911.0,222.8789,223.264,222.7661,222.7755,2911.0
2022-10-13 12:55:00,236.84,237.48,236.79,237.17,3810.0,222.5031,223.1043,222.4561,222.8131,3810.0
2022-10-13 13:00:00,237.23,237.54,237.23,237.54,2432.0,222.8695,223.1607,222.8695,223.1607,2432.0
2022-10-13 13:05:00,237.45,237.63,236.95,236.95,3215.0,223.0761,223.2453,222.6064,222.6064,3215.0
2022-10-13 13:10:00,237.21,237.27,236.94,236.94,3493.0,222.8507,222.907,222.597,222.597,3493.0
2022-10-13 13:15:00,237.24,237.47,237.11,237.28,4000.0,222.8789,223.0949,222.7567,222.9164,4000.0
2022-10-13 13:20:00,237.22,237.49,237.2,237.37,2102.0,222.8601,223.1137,222.8413,223.001,2102.0
2022-10-13 13:25:00,237.49,238.0,237.35,237.56,4487.0,223.1137,223.5929,222.9822,223.1795,4487.0
2022-10-13 13:30:00,237.68,238.33,237.6,238.28,4509.0,223.2922,223.9029,223.2171,223.8559,4509.0
2022-10-13 13:35:00,238.31,238.37,237.66,237.67,2795.0,223.8841,223.9405,223.2734,223.2828,2795.0
2022-10-13 13:40:00,237.86,238.06,237.72,237.86,6654.0,223.4613,223.6492,223.3298,223.4613,6654.0
2022-10-13 13:45:00,237.89,238.37,237.71,238.29,3287.0,223.4895,223.9405,223.3204,223.8653,3287.0
2022-10-13 13:50:00,238.25,238.5,238.18,238.33,3571.0,223.8277,224.0626,223.762,223.9029,3571.0
2022-10-13 13:55:00,238.32,238.81,238.14,238.81,5491.0,223.8935,224.3538,223.7244,224.3538,5491.0
2022-10-13 14:00:00,238.65,238.81,238.32,238.34,5127.0,224.2035,224.3538,223.8935,223.9123,5127.0
2022-10-13 14:05:00,238.51,238.74,238.28,238.39,3526.0,224.072,224.2881,223.8559,223.9592,3526.0
2022-10-13 14:10:00,238.27,238.37,237.83,237.84,1160.0,223.8465,223.9405,223.4331,223.4425,1160.0
2022-10-13 14:15:00,238.23,238.31,237.94,238.05,1811.0,223.8089,223.8841,223.5365,223.6398,1811.0
2022-10-13 14:20:00,238.02,238.02,237.66,237.91,1437.0,223.6116,223.6116,223.2734,223.5083,1437.0
2022-10-13 14:25:00,237.79,237.79,237.2,237.31,1770.0,223.3956,223.3956,222.8413,222.9446,1770.0
2022-10-13 14:30:00,237.31,237.56,237.27,237.49,3257.0,222.9446,223.1795,222.907,223.1137,3257.0
2022-10-13 14:35:00,237.55,238.23,237.54,238.16,2121.0,223.1701,223.8089,223.1607,223.7432,2121.0
2022-10-13 14:40:00,237.99,238.21,237.97,238.2,2207.0,223.5835,223.7901,223.5647,223.7807,2207.0
2022-10-13 14:45:00,238.25,238.54,238.12,238.45,3400.0,223.8277,224.1002,223.7056,224.0156,3400.0
2022-10-13 14:50:00,238.35,238.76,238.35,238.69,3526.0,223.9217,224.3068,223.9217,224.2411,3526.0
2022-10-13 14:55:00,238.75,238.94,238.6,238.72,3400.0,224.2975,224.476,224.1565,224.2693,3400.0
2022-10-13 15:00:00,238.67,238.76,238.44,238.64,4003.0,224.2223,224.3068,224.0062,224.1941,4003.0
2022-10-13 15:05:00,238.65,238.99,238.58,238.91,3255.0,224.2035,224.5229,224.1377,224.4478,3255.0
2022-10-13 15:10:00,239.04,239.06,238.7,238.79,3601.0,224.5699,224.5887,224.2505,224.335,3601.0
2022-10-13 15:15:00,238.66,238.94,238.58,238.64,6051.0,224.2129,224.476,224.1377,224.1941,6051.0
2022-10-13 15:20:00,238.4,238.61,238.35,238.36,1871.0,223.9686,224.1659,223.9217,223.9311,1871.0
2022-10-13 15:25:00,238.29,238.42,237.79,237.97,5160.0,223.8653,223.9874,223.3956,223.5647,5160.0
2022-10-13 15:30:00,237.89,238.33,237.6,237.78,3980.0,223.4895,223.9029,223.2171,223.3862,3980.0
2022-10-13 15:35:00,237.78,238.08,237.61,238.08,5924.0,223.3862,223.668,223.2265,223.668,5924.0
2022-10-13 15:40:00,238.02,238.36,237.94,238.15,5810.0,223.6116,223.9311,223.5365,223.7338,5810.0
2022-10-13 15:45:00,238.08,238.29,237.87,238.01,9787.0,223.668,223.8653,223.4707,223.6023,9787.0
2022-10-13 15:50:00,238.08,238.77,237.88,238.45,18598.0,223.668,224.3162,223.4801,224.0156,18598.0
2022-10-13 15:55:00,238.48,238.6,237.85,238.0,43588.0,224.0438,224.1565,223.4519,223.5929,43588.0
2022-10-14 09:30:00,239.35,240.55,239.35,239.71,14838.0,224.8611,225.9885,224.8611,225.1993,14838.0
2022-10-14 09:35:00,239.96,240.72,239.59,240.72,2927.0,225.4342,226.1482,225.0866,226.1482,2927.0
2022-10-14 09:40:00,240.83,240.83,239.83,240.06,4362.0,226.2515,226.2515,225.3121,225.5282,4362.0
2022-10-14 09:45:00,240.03,240.4,239.72,240.14,13567.0,225.5,225.8476,225.2087,225.6033,13567.0
2022-10-14 09:50:00,240.37,240.7,239.37,239.48,4395.0,225.8194,226.1294,224.8799,224.9833,4395.0
2022-10-14 09:55:00,239.91,240.17,239.49,239.49,1209.0,225.3872,225.6315,224.9927,224.9927,1209.0
2022-10-14 10:00:00,239.39,239.39,237.01,237.86,2291.0,224.8987,224.8987,222.6628,223.4613,2291.0
2022-10-14 10:05:00,237.88,238.03,237.0,237.18,1283.0,223.4801,223.621,222.6534,222.8225,1283.0
2022-10-14 10:10:00,236.98,237.12,235.9,235.91,2019.0,222.6346,222.7661,221.62,221.6294,2019.0
2022-10-14 10:15:00,235.81,236.36,235.81,236.02,1677.0,221.5354,222.0521,221.5354,221.7327,1677.0
2022-10-14 10:20:00,235.79,235.79,234.93,235.41,2150.0,221.5166,221.5166,220.7087,221.1596,2150.0
2022-10-14 10:25:00,235.4,236.24,235.19,236.04,2138.0,221.1502,221.9394,220.953,221.7515,2138.0
2022-10-14 10:30:00,236.07,236.62,235.87,236.37,3105.0,221.7797,222.2964,221.5918,222.0615,3105.0
2022-10-14 10:35:00,236.36,236.67,236.05,236.37,3146.0,222.0521,222.3434,221.7609,222.0615,3146.0
2022-10-14 10:40:00,236.74,237.02,235.23,235.24,4582.0,222.4091,222.6722,220.9905,220.9999,4582.0
2022-10-14 10:45:00,235.51,235.79,235.43,235.43,1031.0,221.2536,221.5166,221.1784,221.1784,1031.0
2022-10-14 10:50:00,235.56,236.07,235.32,235.84,2330.0,221.3006,221.7797,221.0751,221.5636,2330.0
2022-10-14 10:55:00,235.94,236.63,235.9,236.12,2996.0,221.6576,222.3058,221.62,221.8267,2996.0
2022-10-14 11:00:00,236.37,237.13,236.37,237.13,4527.0,222.0615,222.7755,222.0615,222.7755,4527.0
2022-10-14 11:05:00,236.78,236.9,236.53,236.53,1222.0,222.4467,222.5594,222.2118,222.2118,1222.0
2022-10-14 11:10:00,236.52,236.52,235.88,235.99,991.0,222.2024,222.2024,221.6012,221.7045,991.0
2022-10-14 11:15:00,235.83,235.84,235.25,235.25,1058.0,221.5542,221.5636,221.0093,221.0093,1058.0
2022-10-14 11:20:00,235.84,235.85,235.59,235.59,933.0,221.5636,221.573,221.3287,221.3287,933.0
2022-10-14 11:25:00,235.64,235.88,235.46,235.46,2540.0,221.3757,221.6012,221.2066,221.2066,2540.0
2022-10-14 11:30:00,235.25,235.25,234.27,234.31,5864.0,221.0093,221.0093,220.0886,220.1262,5864.0
2022-10-14 11:35:00,234.27,234.5,233.91,234.43,6268.0,220.0886,220.3047,219.7504,220.239,6268.0
2022-10-14 11:40:00,234.36,234.65,233.91,234.21,2832.0,220.1732,220.4456,219.7504,220.0323,2832.0
2022-10-14 11:45:00,233.98,233.98,233.64,233.74,2463.0,219.8162,219.8162,219.4968,219.5907,2463.0
2022-10-14 11:50:00,233.82,233.87,233.26,233.4,1311.0,219.6659,219.7129,219.1398,219.2713,1311.0
2022-10-14 11:55:00,233.5,233.82,233.5,233.61,900.0,219.3653,219.6659,219.3653,219.4686,900.0
2022-10-14 12:00:00,233.5,234.39,233.5,234.38,4478.0,219.3653,220.2014,219.3653,220.192,4478.0
2022-10-14 12:05:00,234.23,234.34,233.26,233.26,2200.0,220.0511,220.1544,219.1398,219.1398,2200.0
2022-10-14 12:10:00,233.33,233.38,233.11,233.19,700.0,219.2056,219.2525,218.9989,219.074,700.0
2022-10-14 12:15:00,233.1,233.47,233.1,233.34,3333.0,218.9895,219.3371,218.9895,219.2149,3333.0
2022-10-14 12:20:00,233.4,233.5,233.23,233.34,2200.0,219.2713,219.3653,219.1116,219.2149,2200.0
2022-10-14 12:25:00,233.37,233.5,233.08,233.48,1906.0,219.2431,219.3653,218.9707,219.3465,1906.0
2022-10-14 12:30:00,233.46,233.56,233.01,233.01,1840.0,219.3277,219.4216,218.9049,218.9049,1840.0
2022-10-14 12:35:00,233.24,233.64,233.24,233.61,2626.0,219.121,219.4968,219.121,219.4686,2626.0
2022-10-14 12:40:00,233.75,234.22,233.68,234.15,1669.0,219.6001,220.0417,219.5344,219.9759,1669.0
2022-10-14 12:45:00,234.06,234.16,233.67,233.67,1200.0,219.8914,219.9853,219.525,219.525,1200.0
2022-10-14 12:50:00,233.42,233.57,233.12,233.16,3107.0,219.2901,219.431,219.0083,219.0458,3107.0
2022-10-14 12:55:00,233.25,233.25,233.05,233.13,805.0,219.1304,219.1304,218.9425,219.0177,805.0
2022-10-14 13:00:00,233.27,233.56,233.27,233.56,1923.0,219.1492,219.4216,219.1492,219.4216,1923.0
2022-10-14 13:05:00,233.39,233.39,232.93,233.06,4253.0,219.2619,219.2619,218.8298,218.9519,4253.0
2022-10-14 13:10:00,233.15,233.28,232.98,233.03,3705.0,219.0364,219.1586,218.8767,218.9237,3705.0
2022-10-14 13:15:00,233.26,233.51,233.12,233.39,2726.0,219.1398,219.3747,219.0083,219.2619,2726.0
2022-10-14 13:20:00,233.46,233.87,233.23,233.84,3605.0,219.3277,219.7129,219.1116,219.6847,3605.0
2022-10-14 13:25:00,233.71,233.87,233.59,233.85,4648.0,219.5625,219.7129,219.4498,219.6941,4648.0
2022-10-14 13:30:00,233.89,234.12,233.89,234.11,1600.0,219.7317,219.9477,219.7317,219.9383,1600.0
2022-10-14 13:35:00,233.91,234.2,233.7,233.95,1900.0,219.7504,220.0229,219.5532,219.788,1900.0
2022-10-14 13:40:00,234.1,234.11,233.78,233.9,1597.0,219.9289,219.9383,219.6283,219.741,1597.0
2022-10-14 13:45:00,234.06,234.24,234.02,234.08,1576.0,219.8914,220.0605,219.8538,219.9102,1576.0
2022-10-14 13:50:00,233.99,234.19,233.9,234.19,3655.0,219.8256,220.0135,219.741,220.0135,3655.0
2022-10-14 13:55:00,234.11,234.38,233.99,234.38,2853.0,219.9383,220.192,219.8256,220.192,2853.0
2022-10-14 14:00:00,234.14,234.19,234.01,234.03,3075.0,219.9665,220.0135,219.8444,219.8632,3075.0
2022-10-14 14:05:00,234.14,234.14,233.82,234.1,1327.0,219.9665,219.9665,219.6659,219.9289,1327.0
2022-10-14 14:10:00,233.78,233.87,233.55,233.57,1486.0,219.6283,219.7129,219.4122,219.431,1486.0
2022-10-14 14:15:00,233.49,233.53,233.29,233.42,918.0,219.3559,219.3934,219.168,219.2901,918.0
2022-10-14 14:20:00,233.37,233.46,233.35,233.38,2586.0,219.2431,219.3277,219.2243,219.2525,2586.0
2022-10-14 14:25:00,233.42,233.42,233.24,233.29,1019.0,219.2901,219.2901,219.121,219.168,1019.0
2022-10-14 14:30:00,233.25,233.25,233.01,233.09,1957.0,219.1304,219.1304,218.9049,218.9801,1957.0
2022-10-14 14:35:00,233.15,233.15,232.87,233.05,1823.0,219.0364,219.0364,218.7734,218.9425,1823.0
2022-10-14 14:40:00,232.92,233.15,232.67,233.09,1902.0,218.8204,219.0364,218.5855,218.9801,1902.0
2022-10-14 14:45:00,233.09,233.14,232.87,233.07,7823.0,218.9801,219.0271,218.7734,218.9613,7823.0
2022-10-14 14:50:00,232.96,233.03,232.87,232.88,4987.0,218.8579,218.9237,218.7734,218.7828,4987.0
2022-10-14 14:55:00,232.97,233.14,232.82,232.9,2721.0,218.8673,219.0271,218.7264,218.8016,2721.0
2022-10-14 15:00:00,233.1,233.44,233.1,233.4,3362.0,218.9895,219.3089,218.9895,219.2713,3362.0
2022-10-14 15:05:00,233.44,233.44,232.89,233.03,2016.0,219.3089,219.3089,218.7922,218.9237,2016.0
2022-10-14 15:10:00,233.02,233.08,232.72,232.75,1300.0,218.9143,218.9707,218.6325,218.6607,1300.0
2022-10-14 15:15:00,232.63,232.63,232.16,232.55,4106.0,218.5479,218.5479,218.1064,218.4728,4106.0
2022-10-14 15:20:00,232.56,233.05,232.51,233.05,2884.0,218.4822,218.9425,218.4352,218.9425,2884.0
2022-10-14 15:25:00,233.03,233.54,232.93,233.54,4603.0,218.9237,219.4028,218.8298,219.4028,4603.0
2022-10-14 15:30:00,233.53,233.66,233.34,233.63,5691.0,219.3934,219.5156,219.2149,219.4874,5691.0
2022-10-14 15:35:00,233.87,234.06,233.35,233.51,6257.0,219.7129,219.8914,219.2243,219.3747,6257.0
2022-10-14 15:40:00,233.41,233.47,233.12,233.36,4633.0,219.2807,219.3371,219.0083,219.2337,4633.0
2022-10-14 15:45:00,233.4,233.44,233.13,233.43,9709.0,219.2713,219.3089,219.0177,219.2995,9709.0
2022-10-14 15:50:00,233.46,233.54,233.08,233.22,19263.0,219.3277,219.4028,218.9707,219.1022,19263.0
2022-10-14 15:55:00,233.07,233.07,232.27,232.82,42166.0,218.9613,218.9613,218.2097,218.7264,42166.0
2022-10-17 09:30:00,237.22,238.22,237.22,238.06,12610.0,222.8601,223.7995,222.8601,223.6492,12610.0
2022-10-17 09:35:00,238.37,238.67,237.53,238.37,4990.0,223.9405,224.2223,223.1513,223.9405,4990.0
2022-10-17 09:40:00,238.46,239.38,238.45,239.09,4807.0,224.025,224.8893,224.0156,224.6169,4807.0
2022-10-17 09:45:00,238.89,238.89,238.54,238.68,1673.0,224.429,224.429,224.1002,224.2317,1673.0
2022-10-17 09:50:00,238.86,238.87,238.36,238.78,1894.0,224.4008,224.4102,223.9311,224.3256,1894.0
2022-10-17 09:55:00,238.6,238.6,237.72,237.8,5112.0,224.1565,224.1565,223.3298,223.405,5112.0
2022-10-17 10:00:00,238.13,238.33,237.98,238.33,5190.0,223.715,223.9029,223.5741,223.9029,5190.0
2022-10-17 10:05:00,238.31,238.45,237.98,238.22,2927.0,223.8841,224.0156,223.5741,223.7995,2927.0
2022-10-17 10:10:00,238.16,239.07,238.15,239.05,2933.0,223.7432,224.5981,223.7338,224.5793,2933.0
2022-10-17 10:15:00,239.23,239.43,239.0,239.11,2944.0,224.7484,224.9363,224.5323,224.6357,2944.0
2022-10-17 10:20:00,239.18,239.29,238.48,238.61,1934.0,224.7014,224.8048,224.0438,224.1659,1934.0
2022-10-17 10:25:00,238.72,238.72,237.86,237.86,916.0,224.2693,224.2693,223.4613,223.4613,916.0
2022-10-17 10:30:00,237.94,237.94,237.19,237.62,4158.0,223.5365,223.5365,222.8319,223.2359,4158.0
2022-10-17 10:35:00,237.65,238.04,237.65,238.04,2228.0,223.264,223.6304,223.264,223.6304,2228.0
2022-10-17 10:40:00,238.04,238.06,237.71,237.75,2500.0,223.6304,223.6492,223.3204,223.358,2500.0
2022-10-17 10:45:00,237.63,237.73,237.5,237.5,1108.0,223.2453,223.3392,223.1231,223.1231,1108.0
2022-10-17 10:50:00,237.5,237.51,236.64,236.79,3617.0,223.1231,223.1325,222.3152,222.4561,3617.0
2022-10-17 10:55:00,236.99,237.27,236.85,237.27,1300.0,222.644,222.907,222.5125,222.907,1300.0
2022-10-17 11:00:00,237.23,237.38,237.11,237.14,1471.0,222.8695,223.0104,222.7567,222.7849,1471.0
2022-10-17 11:05:00,237.12,237.16,236.74,236.75,2602.0,222.7661,222.8037,222.4091,222.4185,2602.0
2022-10-17 11:10:00,236.74,236.96,236.74,236.76,2447.0,222.4091,222.6158,222.4091,222.4279,2447.0
2022-10-17 11:15:00,236.56,236.56,236.25,236.37,2769.0,222.24,222.24,221.9488,222.0615,2769.0
2022-10-17 11:20:00,236.44,236.86,236.33,236.86,7392.0,222.1273,222.5219,222.0239,222.5219,7392.0
2022-10-17 11:25:00,236.78,237.61,236.69,237.48,5587.0,222.4467,223.2265,222.3622,223.1043,5587.0
2022-10-17 11:30:00,237.47,237.69,237.29,237.69,3682.0,223.0949,223.3016,222.9258,223.3016,3682.0
2022-10-17 11:35:00,237.65,237.81,237.49,237.81,4084.0,223.264,223.4144,223.1137,223.4144,4084.0
2022-10-17 11:40:00,237.81,238.04,237.81,237.94,1709.0,223.4144,223.6304,223.4144,223.5365,1709.0
2022-10-17 11:45:00,237.86,237.86,237.8,237.8,684.0,223.4613,223.4613,223.405,223.405,684.0
2022-10-17 11:50:00,237.91,238.12,237.8,238.12,1387.0,223.5083,223.7056,223.405,223.7056,1387.0
2022-10-17 11:55:00,238.05,238.08,237.9,238.08,2027.0,223.6398,223.668,223.4989,223.668,2027.0
2022-10-17 12:00:00,238.0,238.0,237.79,237.79,902.0,223.5929,223.5929,223.3956,223.3956,902.0
2022-10-17 12:05:00,237.87,238.2,237.87,238.13,4831.0,223.4707,223.7807,223.4707,223.715,4831.0
2022-10-17 12:10:00,237.89,237.89,237.61,237.61,2190.0,223.4895,223.4895,223.2265,223.2265,2190.0
2022-10-17 12:15:00,237.91,237.91,237.77,237.85,1108.0,223.5083,223.5083,223.3768,223.4519,1108.0
2022-10-17 12:20:00,237.58,237.78,237.55,237.78,607.0,223.1983,223.3862,223.1701,223.3862,607.0
2022-10-17 12:25:00,237.92,238.3,237.87,238.3,1345.0,223.5177,223.8747,223.4707,223.8747,1345.0
2022-10-17 12:30:00,238.32,238.73,238.21,238.55,1223.0,223.8935,224.2787,223.7901,224.1096,1223.0
2022-10-17 12:35:00,238.61,238.69,238.2,238.59,4799.0,224.1659,224.2411,223.7807,224.1471,4799.0
2022-10-17 12:40:00,238.69,238.69,237.94,238.05,2267.0,224.2411,224.2411,223.5365,223.6398,2267.0
2022-10-17 12:45:00,237.93,238.02,237.57,238.0,1500.0,223.5271,223.6116,223.1889,223.5929,1500.0
2022-10-17 12:50:00,237.79,237.98,237.79,237.88,682.0,223.3956,223.5741,223.3956,223.4801,682.0
2022-10-17 12:55:00,237.87,237.87,237.55,237.63,667.0,223.4707,223.4707,223.1701,223.2453,667.0
2022-10-17 13:00:00,237.58,237.67,237.03,237.1,2768.0,223.1983,223.2828,222.6816,222.7473,2768.0
2022-10-17 13:05:00,237.23,237.73,237.23,237.51,1100.0,222.8695,223.3392,222.8695,223.1325,1100.0
2022-10-17 13:10:00,237.53,237.74,237.48,237.49,3326.0,223.1513,223.3486,223.1043,223.1137,3326.0
2022-10-17 13:15:00,237.69,237.87,237.54,237.58,2676.0,223.3016,223.4707,223.1607,223.1983,2676.0
2022-10-17 13:20:00,237.61,238.23,237.61,238.23,1671.0,223.2265,223.8089,223.2265,223.8089,1671.0
2022-10-17 13:25:00,238.22,238.46,238.18,238.18,3122.0,223.7995,224.025,223.762,223.762,3122.0
2022-10-17 13:30:00,238.36,238.69,238.31,238.35,5750.0,223.9311,224.2411,223.8841,223.9217,5750.0
2022-10-17 13:35:00,238.23,238.23,237.8,238.01,2550.0,223.8089,223.8089,223.405,223.6023,2550.0
2022-10-17 13:40:00,237.92,238.05,237.75,237.79,1516.0,223.5177,223.6398,223.358,223.3956,1516.0
2022-10-17 13:45:00,237.69,238.13,237.69,238.13,1683.0,223.3016,223.715,223.3016,223.715,1683.0
2022-10-17 13:50:00,238.07,238.24,238.07,238.11,1101.0,223.6586,223.8183,223.6586,223.6962,1101.0
2022-10-17 13:55:00,238.1,238.34,238.05,238.23,1435.0,223.6868,223.9123,223.6398,223.8089,1435.0
2022-10-17 14:00:00,238.13,238.51,237.98,238.04,2733.0,223.715,224.072,223.5741,223.6304,2733.0
2022-10-17 14:05:00,237.94,237.94,237.89,237.93,666.0,223.5365,223.5365,223.4895,223.5271,666.0
2022-10-17 14:10:00,237.93,238.04,237.59,237.59,1217.0,223.5271,223.6304,223.2077,223.2077,1217.0
2022-10-17 14:15:00,237.58,237.63,237.48,237.54,1453.0,223.1983,223.2453,223.1043,223.1607,1453.0
2022-10-17 14:20:00,237.41,237.47,237.27,237.47,2543.0,223.0386,223.0949,222.907,223.0949,2543.0
2022-10-17 14:25:00,237.41,237.68,237.25,237.48,3760.0,223.0386,223.2922,222.8883,223.1043,3760.0
2022-10-17 14:30:00,237.48,237.52,237.32,237.32,837.0,223.1043,223.1419,222.954,222.954,837.0
2022-10-17 14:35:00,237.4,237.97,237.39,237.9,3398.0,223.0292,223.5647,223.0198,223.4989,3398.0
2022-10-17 14:40:00,237.89,238.0,237.81,238.0,1000.0,223.4895,223.5929,223.4144,223.5929,1000.0
2022-10-17 14:45:00,237.83,237.93,237.74,237.85,2800.0,223.4331,223.5271,223.3486,223.4519,2800.0
2022-10-17 14:50:00,237.72,237.77,237.66,237.77,900.0,223.3298,223.3768,223.2734,223.3768,900.0
2022-10-17 14:55:00,237.71,237.96,237.71,237.78,1453.0,223.3204,223.5553,223.3204,223.3862,1453.0
2022-10-17 15:00:00,237.63,238.05,237.62,237.81,3112.0,223.2453,223.6398,223.2359,223.4144,3112.0
2022-10-17 15:05:00,237.84,237.95,237.6,237.71,3851.0,223.4425,223.5459,223.2171,223.3204,3851.0
2022-10-17 15:10:00,237.72,237.82,237.63,237.8,4203.0,223.3298,223.4238,223.2453,223.405,4203.0
2022-10-17 15:15:00,237.82,237.82,237.55,237.6,2635.0,223.4238,223.4238,223.1701,223.2171,2635.0
2022-10-17 15:20:00,237.73,237.87,237.46,237.87,1986.0,223.3392,223.4707,223.0855,223.4707,1986.0
2022-10-17 15:25:00,237.89,237.89,237.56,237.62,3831.0,223.4895,223.4895,223.1795,223.2359,3831.0
2022-10-17 15:30:00,237.68,238.02,237.57,237.84,3724.0,223.2922,223.6116,223.1889,223.4425,3724.0
2022-10-17 15:35:00,237.8,237.85,237.51,237.56,5903.0,223.405,223.4519,223.1325,223.1795,5903.0
2022-10-17 15:40:00,237.58,238.12,237.49,238.06,7022.0,223.1983,223.7056,223.1137,223.6492,7022.0
2022-10-17 15:45:00,238.02,238.22,237.73,237.74,6325.0,223.6116,223.7995,223.3392,223.3486,6325.0
2022-10-17 15:50:00,237.81,237.95,237.57,237.83,16278.0,223.4144,223.5459,223.1889,223.4331,16278.0
2022-10-17 15:55:00,237.83,237.86,237.18,237.47,40657.0,223.4331,223.4613,222.8225,223.0949,40657.0
2022-10-18 09:30:00,244.77,244.86,243.03,243.92,26275.0,229.953,230.0376,228.3184,229.1545,26275.0
2022-10-18 09:35:00,244.0,245.03,243.79,244.51,4338.0,229.2297,230.1973,229.0324,229.7088,4338.0
2022-10-18 09:40:00,244.81,245.22,243.87,244.05,6778.0,229.9906,230.3758,229.1075,229.2766,6778.0
2022-10-18 09:45:00,243.8,244.0,242.91,243.05,3743.0,229.0418,229.2297,228.2056,228.3372,3743.0
2022-10-18 09:50:00,243.21,243.21,242.15,242.15,5490.0,228.4875,228.4875,227.4916,227.4916,5490.0
2022-10-18 09:55:00,242.35,243.55,242.35,243.21,8850.0,227.6795,228.8069,227.6795,228.4875,8850.0
2022-10-18 10:00:00,243.3,243.56,242.99,242.99,3263.0,228.572,228.8163,228.2808,228.2808,3263.0
2022-10-18 10:05:00,243.08,243.29,242.58,242.86,4121.0,228.3653,228.5626,227.8956,228.1587,4121.0
2022-10-18 10:10:00,243.03,243.23,242.95,243.01,3820.0,228.3184,228.5063,228.2432,228.2996,3820.0
2022-10-18 10:15:00,243.09,243.09,242.58,242.58,26213.0,228.3747,228.3747,227.8956,227.8956,26213.0
2022-10-18 10:20:00,242.2,242.35,242.0,242.3,13288.0,227.5386,227.6795,227.3507,227.6326,13288.0
2022-10-18 10:25:00,242.39,242.45,242.0,242.0,6297.0,227.7171,227.7735,227.3507,227.3507,6297.0
2022-10-18 10:30:00,242.0,242.62,242.0,242.53,5748.0,227.3507,227.9332,227.3507,227.8486,5748.0
2022-10-18 10:35:00,242.47,242.8,242.25,242.8,7386.0,227.7923,228.1023,227.5856,228.1023,7386.0
2022-10-18 10:40:00,242.8,242.97,242.57,242.86,4785.0,228.1023,228.262,227.8862,228.1587,4785.0
2022-10-18 10:45:00,242.68,243.02,242.61,243.02,2525.0,227.9896,228.309,227.9238,228.309,2525.0
2022-10-18 10:50:00,242.93,243.26,242.76,243.2,5750.0,228.2244,228.5344,228.0647,228.4781,5750.0
2022-10-18 10:55:00,243.16,243.34,243.06,243.14,1400.0,228.4405,228.6096,228.3466,228.4217,1400.0
2022-10-18 11:00:00,243.13,243.27,242.99,243.05,12406.0,228.4123,228.5438,228.2808,228.3372,12406.0
2022-10-18 11:05:00,242.88,242.98,242.31,242.49,11628.0,228.1774,228.2714,227.642,227.8111,11628.0
2022-10-18 11:10:00,242.48,242.66,242.22,242.22,8059.0,227.8017,227.9708,227.5574,227.5574,8059.0
2022-10-18 11:15:00,242.08,242.26,241.91,242.03,14493.0,227.4259,227.595,227.2662,227.3789,14493.0
2022-10-18 11:20:00,241.94,242.03,241.43,241.46,16322.0,227.2944,227.3789,226.8152,226.8434,16322.0
2022-10-18 11:25:00,241.39,241.87,241.32,241.42,7492.0,226.7776,227.2286,226.7119,226.8058,7492.0
2022-10-18 11:30:00,241.56,241.57,241.1,241.21,11169.0,226.9374,226.9467,226.5052,226.6085,11169.0
2022-10-18 11:35:00,241.15,241.15,240.79,240.85,8476.0,226.5522,226.5522,226.214,226.2703,8476.0
2022-10-18 11:40:00,240.99,241.21,240.85,241.21,7299.0,226.4019,226.6085,226.2703,226.6085,7299.0
2022-10-18 11:45:00,241.3,241.95,241.26,241.83,3787.0,226.6931,227.3037,226.6555,227.191,3787.0
2022-10-18 11:50:00,241.83,242.44,241.82,242.02,3510.0,227.191,227.7641,227.1816,227.3695,3510.0
2022-10-18 11:55:00,241.96,241.97,241.49,241.75,2548.0,227.3131,227.3225,226.8716,227.1159,2548.0
2022-10-18 12:00:00,241.69,241.82,241.57,241.57,1323.0,227.0595,227.1816,226.9467,226.9467,1323.0
2022-10-18 12:05:00,241.53,242.05,241.36,242.05,2817.0,226.9092,227.3977,226.7495,227.3977,2817.0
2022-10-18 12:10:00,242.22,242.22,242.02,242.1,1864.0,227.5574,227.5574,227.3695,227.4447,1864.0
2022-10-18 12:15:00,242.19,242.34,241.91,242.25,1792.0,227.5292,227.6701,227.2662,227.5856,1792.0
2022-10-18 12:20:00,242.17,242.34,241.87,241.87,2451.0,227.5104,227.6701,227.2286,227.2286,2451.0
2022-10-18 12:25:00,241.73,241.97,241.72,241.97,1300.0,227.0971,227.3225,227.0877,227.3225,1300.0
2022-10-18 12:30:00,241.91,242.19,241.87,242.19,3425.0,227.2662,227.5292,227.2286,227.5292,3425.0
2022-10-18 12:35:00,242.26,242.64,242.22,242.49,1872.0,227.595,227.952,227.5574,227.8111,1872.0
2022-10-18 12:40:00,242.5,242.73,242.45,242.45,2764.0,227.8205,228.0365,227.7735,227.7735,2764.0
2022-10-18 12:45:00,242.37,242.37,242.12,242.25,1769.0,227.6983,227.6983,227.4635,227.5856,1769.0
2022-10-18 12:50:00,242.25,242.54,242.25,242.54,1284.0,227.5856,227.858,227.5856,227.858,1284.0
2022-10-18 12:55:00,242.49,242.49,242.2,242.31,1340.0,227.8111,227.8111,227.5386,227.642,1340.0
2022-10-18 13:00:00,242.33,242.33,241.26,241.26,3938.0,227.6607,227.6607,226.6555,226.6555,3938.0
2022-10-18 13:05:00,241.15,241.74,241.15,241.43,3379.0,226.5522,227.1065,226.5522,226.8152,3379.0
2022-10-18 13:10:00,241.6,241.98,241.5,241.98,1841.0,226.9749,227.3319,226.881,227.3319,1841.0
2022-10-18 13:15:00,241.91,242.08,241.89,242.06,2968.0,227.2662,227.4259,227.2474,227.4071,2968.0
2022-10-18 13:20:00,241.99,242.07,241.62,241.99,2667.0,227.3413,227.4165,226.9937,227.3413,2667.0
2022-10-18 13:25:00,242.01,242.15,241.99,242.15,1526.0,227.3601,227.4916,227.3413,227.4916,1526.0
2022-10-18 13:30:00,242.11,242.82,242.11,242.82,2856.0,227.4541,228.1211,227.4541,228.1211,2856.0
2022-10-18 13:35:00,242.76,242.85,242.62,242.62,1200.0,228.0647,228.1493,227.9332,227.9332,1200.0
2022-10-18 13:40:00,242.49,242.64,242.46,242.61,4769.0,227.8111,227.952,227.7829,227.9238,4769.0
2022-10-18 13:45:00,242.59,242.81,242.55,242.81,3547.0,227.905,228.1117,227.8674,228.1117,3547.0
2022-10-18 13:50:00,242.85,242.89,242.62,242.81,1829.0,228.1493,228.1868,227.9332,228.1117,1829.0
2022-10-18 13:55:00,242.83,242.93,242.74,242.84,2403.0,228.1305,228.2244,228.0459,228.1399,2403.0
2022-10-18 14:00:00,242.8,242.87,242.4,242.4,4805.0,228.1023,228.1681,227.7265,227.7265,4805.0
2022-10-18 14:05:00,242.4,242.82,242.35,242.5,2150.0,227.7265,228.1211,227.6795,227.8205,2150.0
2022-10-18 14:10:00,242.5,242.7,242.5,242.65,3546.0,227.8205,228.0083,227.8205,227.9614,3546.0
2022-10-18 14:15:00,242.63,242.64,242.31,242.31,4000.0,227.9426,227.952,227.642,227.642,4000.0
2022-10-18 14:20:00,242.26,242.61,242.2,242.5,3444.0,227.595,227.9238,227.5386,227.8205,3444.0
2022-10-18 14:25:00,242.5,242.78,242.41,242.77,3620.0,227.8205,228.0835,227.7359,228.0741,3620.0
2022-10-18 14:30:00,242.7,242.72,242.58,242.58,1300.0,228.0083,228.0271,227.8956,227.8956,1300.0
2022-10-18 14:35:00,242.56,242.79,241.76,241.87,3701.0,227.8768,228.0929,227.1252,227.2286,3701.0
2022-10-18 14:40:00,241.71,241.94,241.13,241.13,2540.0,227.0783,227.2944,226.5334,226.5334,2540.0
2022-10-18 14:45:00,241.25,241.36,240.88,241.19,11080.0,226.6461,226.7495,226.2985,226.5898,11080.0
2022-10-18 14:50:00,241.0,241.29,241.0,241.14,2323.0,226.4113,226.6837,226.4113,226.5428,2323.0
2022-10-18 14:55:00,241.26,241.47,241.08,241.47,2808.0,226.6555,226.8528,226.4864,226.8528,2808.0
2022-10-18 15:00:00,241.32,241.38,240.86,241.02,3501.0,226.7119,226.7683,226.2797,226.43,3501.0
2022-10-18 15:05:00,241.09,241.35,241.05,241.25,1900.0,226.4958,226.7401,226.4582,226.6461,1900.0
2022-10-18 15:10:00,241.11,241.2,240.83,240.91,1595.0,226.5146,226.5991,226.2515,226.3267,1595.0
2022-10-18 15:15:00,240.95,240.95,240.51,240.76,2287.0,226.3643,226.3643,225.9509,226.1858,2287.0
2022-10-18 15:20:00,240.79,241.3,240.72,241.3,2758.0,226.214,226.6931,226.1482,226.6931,2758.0
2022-10-18 15:25:00,241.29,241.29,241.05,241.26,3000.0,226.6837,226.6837,226.4582,226.6555,3000.0
2022-10-18 15:30:00,241.32,242.03,241.3,242.01,3792.0,226.7119,227.3789,226.6931,227.3601,3792.0
2022-10-18 15:35:00,241.89,241.89,241.49,241.72,3643.0,227.2474,227.2474,226.8716,227.0877,3643.0
2022-10-18 15:40:00,241.78,242.17,241.78,242.15,5783.0,227.144,227.5104,227.144,227.4916,5783.0
2022-10-18 15:45:00,242.07,242.07,241.67,241.92,8678.0,227.4165,227.4165,227.0407,227.2756,8678.0
2022-10-18 15:50:00,241.94,242.2,241.65,241.74,7412.0,227.2944,227.5386,227.0219,227.1065,7412.0
2022-10-18 15:55:00,241.75,242.58,241.43,242.55,45126.0,227.1159,227.8956,226.8152,227.8674,45126.0
2022-10-19 09:30:00,241.67,242.35,241.61,241.98,10545.0,227.0407,227.6795,226.9843,227.3319,10545.0
2022-10-19 09:35:00,241.98,242.25,241.47,241.69,3374.0,227.3319,227.5856,226.8528,227.0595,3374.0
2022-10-19 09:40:00,241.69,242.42,241.43,242.42,7673.0,227.0595,227.7453,226.8152,227.7453,7673.0
2022-10-19 09:45:00,242.3,242.49,241.64,241.65,5663.0,227.6326,227.8111,227.0125,227.0219,5663.0
2022-10-19 09:50:00,241.57,241.91,241.36,241.82,4136.0,226.9467,227.2662,226.7495,227.1816,4136.0
2022-10-19 09:55:00,241.75,242.16,241.29,242.16,1823.0,227.1159,227.501,226.6837,227.501,1823.0
2022-10-19 10:00:00,242.09,242.1,241.57,241.88,4861.0,227.4353,227.4447,226.9467,227.238,4861.0
2022-10-19 10:05:00,242.21,242.79,242.21,242.49,2967.0,227.548,228.0929,227.548,227.8111,2967.0
2022-10-19 10:10:00,242.5,243.23,242.27,243.23,4561.0,227.8205,228.5063,227.6044,228.5063,4561.0
2022-10-19 10:15:00,243.21,243.52,242.8,242.85,1615.0,228.4875,228.7787,228.1023,228.1493,1615.0
2022-10-19 10:20:00,242.99,244.01,242.98,243.8,3402.0,228.2808,229.239,228.2714,229.0418,3402.0
2022-10-19 10:25:00,243.78,244.21,243.77,243.81,4683.0,229.023,229.4269,229.0136,229.0512,4683.0
2022-10-19 10:30:00,243.79,244.04,243.47,243.47,2106.0,229.0324,229.2672,228.7317,228.7317,2106.0
2022-10-19 10:35:00,243.49,243.6,243.1,243.53,3183.0,228.7505,228.8539,228.3841,228.7881,3183.0
2022-10-19 10:40:00,243.24,243.61,243.1,243.61,3493.0,228.5157,228.8633,228.3841,228.8633,3493.0
2022-10-19 10:45:00,243.69,243.69,243.25,243.26,4562.0,228.9384,228.9384,228.5251,228.5344,4562.0
2022-10-19 10:50:00,242.98,243.55,242.98,243.45,2035.0,228.2714,228.8069,228.2714,228.7129,2035.0
2022-10-19 10:55:00,243.13,243.22,242.85,243.06,1377.0,228.4123,228.4969,228.1493,228.3466,1377.0
2022-10-19 11:00:00,243.03,243.03,242.46,242.46,1000.0,228.3184,228.3184,227.7829,227.7829,1000.0
2022-10-19 11:05:00,242.56,242.9,242.54,242.81,1868.0,227.8768,228.1962,227.858,228.1117,1868.0
2022-10-19 11:10:00,242.78,243.22,242.78,242.95,1900.0,228.0835,228.4969,228.0835,228.2432,1900.0
2022-10-19 11:15:00,242.98,243.08,242.77,243.08,1953.0,228.2714,228.3653,228.0741,228.3653,1953.0
2022-10-19 11:20:00,243.17,243.31,243.0,243.2,3800.0,228.4499,228.5814,228.2902,228.4781,3800.0
2022-10-19 11:25:00,243.09,243.1,242.79,243.03,4208.0,228.3747,228.3841,228.0929,228.3184,4208.0
2022-10-19 11:30:00,242.81,242.83,242.4,242.53,2655.0,228.1117,228.1305,227.7265,227.8486,2655.0
2022-10-19 11:35:00,242.53,242.72,241.99,242.72,2641.0,227.8486,228.0271,227.3413,228.0271,2641.0
2022-10-19 11:40:00,242.77,242.77,242.29,242.43,2036.0,228.0741,228.0741,227.6232,227.7547,2036.0
2022-10-19 11:45:00,242.49,242.74,242.25,242.74,1538.0,227.8111,228.0459,227.5856,228.0459,1538.0
2022-10-19 11:50:00,242.75,243.25,242.71,243.06,4200.0,228.0553,228.5251,228.0177,228.3466,4200.0
2022-10-19 11:55:00,242.94,242.95,242.75,242.89,1881.0,228.2338,228.2432,228.0553,228.1868,1881.0
2022-10-19 12:00:00,242.88,242.92,242.75,242.77,4718.0,228.1774,228.215,228.0553,228.0741,4718.0
2022-10-19 12:05:00,242.75,242.77,241.94,241.94,3000.0,228.0553,228.0741,227.2944,227.2944,3000.0
2022-10-19 12:10:00,242.09,242.39,242.01,242.06,3399.0,227.4353,227.7171,227.3601,227.4071,3399.0
2022-10-19 12:15:00,242.04,242.24,242.0,242.08,1037.0,227.3883,227.5762,227.3507,227.4259,1037.0
2022-10-19 12:20:00,242.01,242.16,241.97,242.03,2468.0,227.3601,227.501,227.3225,227.3789,2468.0
2022-10-19 12:25:00,242.01,242.01,241.5,241.52,2540.0,227.3601,227.3601,226.881,226.8998,2540.0
2022-10-19 12:30:00,241.58,241.92,241.47,241.9,4188.0,226.9561,227.2756,226.8528,227.2568,4188.0
2022-10-19 12:35:00,241.9,242.02,241.66,241.67,1912.0,227.2568,227.3695,227.0313,227.0407,1912.0
2022-10-19 12:40:00,241.55,241.6,241.12,241.27,2087.0,226.928,226.9749,226.524,226.6649,2087.0
2022-10-19 12:45:00,241.27,241.27,240.82,240.82,2614.0,226.6649,226.6649,226.2421,226.2421,2614.0
2022-10-19 12:50:00,240.79,241.12,240.78,240.93,1562.0,226.214,226.524,226.2046,226.3455,1562.0
2022-10-19 12:55:00,240.96,241.06,240.83,241.06,2118.0,226.3737,226.4676,226.2515,226.4676,2118.0
2022-10-19 13:00:00,240.95,241.22,240.08,240.08,3581.0,226.3643,226.6179,225.5469,225.5469,3581.0
2022-10-19 13:05:00,240.01,240.48,240.01,240.3,1669.0,225.4812,225.9227,225.4812,225.7536,1669.0
2022-10-19 13:10:00,240.21,240.45,240.12,240.43,1785.0,225.6691,225.8945,225.5845,225.8758,1785.0
2022-10-19 13:15:00,240.47,240.55,240.3,240.31,1600.0,225.9133,225.9885,225.7536,225.763,1600.0
2022-10-19 13:20:00,240.52,240.61,240.35,240.59,2316.0,225.9603,226.0449,225.8006,226.0261,2316.0
2022-10-19 13:25:00,240.53,240.83,240.52,240.56,2505.0,225.9697,226.2515,225.9603,225.9979,2505.0
2022-10-19 13:30:00,240.55,240.68,240.45,240.63,1870.0,225.9885,226.1106,225.8945,226.0637,1870.0
2022-10-19 13:35:00,240.43,240.5,240.25,240.26,782.0,225.8758,225.9415,225.7067,225.716,782.0
2022-10-19 13:40:00,240.14,240.34,240.0,240.09,2000.0,225.6033,225.7912,225.4718,225.5563,2000.0
2022-10-19 13:45:00,240.32,240.33,240.0,240.0,1429.0,225.7724,225.7818,225.4718,225.4718,1429.0
2022-10-19 13:50:00,240.02,240.22,239.95,240.18,3044.0,225.4906,225.6785,225.4248,225.6409,3044.0
2022-10-19 13:55:00,240.21,240.47,240.12,240.47,1994.0,225.6691,225.9133,225.5845,225.9133,1994.0
2022-10-19 14:00:00,240.34,240.97,240.26,240.97,1115.0,225.7912,226.3831,225.716,226.3831,1115.0
2022-10-19 14:05:00,240.87,241.25,240.83,241.12,1610.0,226.2891,226.6461,226.2515,226.524,1610.0
2022-10-19 14:10:00,241.06,241.17,240.93,241.17,1591.0,226.4676,226.571,226.3455,226.571,1591.0
2022-10-19 14:15:00,241.16,241.47,241.05,241.32,2947.0,226.5616,226.8528,226.4582,226.7119,2947.0
2022-10-19 14:20:00,241.25,241.32,240.97,241.21,3331.0,226.6461,226.7119,226.3831,226.6085,3331.0
2022-10-19 14:25:00,241.26,241.35,241.07,241.31,2146.0,226.6555,226.7401,226.477,226.7025,2146.0
2022-10-19 14:30:00,241.31,241.35,241.22,241.35,1798.0,226.7025,226.7401,226.6179,226.7401,1798.0
2022-10-19 14:35:00,241.27,241.28,241.0,241.0,605.0,226.6649,226.6743,226.4113,226.4113,605.0
2022-10-19 14:40:00,240.94,241.1,240.88,240.92,1251.0,226.3549,226.5052,226.2985,226.3361,1251.0
2022-10-19 14:45:00,240.89,240.93,240.75,240.8,1642.0,226.3079,226.3455,226.1764,226.2234,1642.0
2022-10-19 14:50:00,240.77,240.79,240.37,240.37,7595.0,226.1952,226.214,225.8194,225.8194,7595.0
2022-10-19 14:55:00,240.41,240.66,240.4,240.54,2164.0,225.857,226.0918,225.8476,225.9791,2164.0
2022-10-19 15:00:00,240.62,240.96,240.47,240.72,1674.0,226.0543,226.3737,225.9133,226.1482,1674.0
2022-10-19 15:05:00,240.69,241.06,240.57,241.0,3111.0,226.12,226.4676,226.0073,226.4113,3111.0
2022-10-19 15:10:00,241.06,241.42,241.06,241.42,2652.0,226.4676,226.8058,226.4676,226.8058,2652.0
2022-10-19 15:15:00,241.35,241.94,241.28,241.91,4707.0,226.7401,227.2944,226.6743,227.2662,4707.0
2022-10-19 15:20:00,241.77,241.88,241.51,241.57,1564.0,227.1346,227.238,226.8904,226.9467,1564.0
2022-10-19 15:25:00,241.43,241.52,241.19,241.24,1100.0,226.8152,226.8998,226.5898,226.6367,1100.0
2022-10-19 15:30:00,241.17,241.24,241.08,241.15,3187.0,226.571,226.6367,226.4864,226.5522,3187.0
2022-10-19 15:35:00,241.07,241.35,241.0,241.01,3544.0,226.477,226.7401,226.4113,226.4206,3544.0
2022-10-19 15:40:00,241.08,241.43,241.08,241.27,3841.0,226.4864,226.8152,226.4864,226.6649,3841.0
2022-10-19 15:45:00,241.33,241.39,240.94,241.16,5974.0,226.7213,226.7776,226.3549,226.5616,5974.0
2022-10-19 15:50:00,241.02,241.46,240.96,241.46,12864.0,226.43,226.8434,226.3737,226.8434,12864.0
2022-10-19 15:55:00,241.42,241.55,241.11,241.55,44722.0,226.8058,226.928,226.5146,226.928,44722.0
2022-10-20 09:30:00,241.67,241.67,240.57,241.08,12166.0,227.0407,227.0407,226.0073,226.4864,12166.0
2022-10-20 09:35:00,240.89,241.21,240.04,240.05,4229.0,226.3079,226.6085,225.5094,225.5188,4229.0
2022-10-20 09:40:00,240.09,240.76,240.01,240.13,2733.0,225.5563,226.1858,225.4812,225.5939,2733.0
2022-10-20 09:45:00,240.8,241.15,240.79,240.88,3436.0,226.2234,226.5522,226.214,226.2985,3436.0
2022-10-20 09:50:00,241.59,242.01,241.58,242.01,1827.0,226.9655,227.3601,226.9561,227.3601,1827.0
2022-10-20 09:55:00,241.68,241.99,241.26,241.26,3552.0,227.0501,227.3413,226.6555,226.6555,3552.0
2022-10-20 10:00:00,241.23,242.37,241.23,242.37,5784.0,226.6273,227.6983,226.6273,227.6983,5784.0
2022-10-20 10:05:00,242.31,243.01,242.31,242.93,3656.0,227.642,228.2996,227.642,228.2244,3656.0
2022-10-20 10:10:00,242.96,242.96,242.58,242.63,1771.0,228.2526,228.2526,227.8956,227.9426,1771.0
2022-10-20 10:15:00,242.61,243.4,242.51,243.31,3093.0,227.9238,228.666,227.8298,228.5814,3093.0
2022-10-20 10:20:00,243.5,243.5,243.25,243.25,400.0,228.7599,228.7599,228.5251,228.5251,400.0
2022-10-20 10:25:00,243.11,243.16,242.72,242.92,2152.0,228.3935,228.4405,228.0271,228.215,2152.0
2022-10-20 10:30:00,242.92,243.08,242.01,242.31,1475.0,228.215,228.3653,227.3601,227.642,1475.0
2022-10-20 10:35:00,242.44,242.59,242.38,242.44,2506.0,227.7641,227.905,227.7077,227.7641,2506.0
2022-10-20 10:40:00,242.39,242.52,242.0,242.42,3745.0,227.7171,227.8392,227.3507,227.7453,3745.0
2022-10-20 10:45:00,242.39,242.67,242.22,242.22,1301.0,227.7171,227.9802,227.5574,227.5574,1301.0
2022-10-20 10:50:00,242.31,242.4,242.15,242.16,1250.0,227.642,227.7265,227.4916,227.501,1250.0
2022-10-20 10:55:00,242.1,242.4,241.99,242.4,2656.0,227.4447,227.7265,227.3413,227.7265,2656.0
2022-10-20 11:00:00,242.57,242.62,242.04,242.04,2406.0,227.8862,227.9332,227.3883,227.3883,2406.0
2022-10-20 11:05:00,242.23,242.46,242.21,242.34,2113.0,227.5668,227.7829,227.548,227.6701,2113.0
2022-10-20 11:10:00,242.27,242.4,242.15,242.23,3055.0,227.6044,227.7265,227.4916,227.5668,3055.0
2022-10-20 11:15:00,242.22,242.23,241.65,241.87,3995.0,227.5574,227.5668,227.0219,227.2286,3995.0
2022-10-20 11:20:00,241.73,242.04,241.66,241.87,1925.0,227.0971,227.3883,227.0313,227.2286,1925.0
2022-10-20 11:25:00,241.86,241.93,241.37,241.6,44901.0,227.2192,227.285,226.7589,226.9749,44901.0
2022-10-20 11:30:00,241.78,241.85,241.64,241.74,6458.0,227.144,227.2098,227.0125,227.1065,6458.0
2022-10-20 11:35:00,241.77,242.31,241.77,242.23,1109.0,227.1346,227.642,227.1346,227.5668,1109.0
2022-10-20 11:40:00,242.15,242.34,242.13,242.13,3935.0,227.4916,227.6701,227.4728,227.4728,3935.0
2022-10-20 11:45:00,241.98,242.13,241.72,242.12,1614.0,227.3319,227.4728,227.0877,227.4635,1614.0
2022-10-20 11:50:00,241.99,242.14,241.85,241.87,4726.0,227.3413,227.4822,227.2098,227.2286,4726.0
2022-10-20 11:55:00,241.54,241.66,241.35,241.35,3475.0,226.9186,227.0313,226.7401,226.7401,3475.0
2022-10-20 12:00:00,241.45,241.48,240.81,240.81,2638.0,226.834,226.8622,226.2328,226.2328,2638.0
2022-10-20 12:05:00,240.88,240.88,240.24,240.34,2986.0,226.2985,226.2985,225.6973,225.7912,2986.0
2022-10-20 12:10:00,240.5,240.5,240.11,240.36,1133.0,225.9415,225.9415,225.5751,225.81,1133.0
2022-10-20 12:15:00,240.28,240.66,240.2,240.55,2997.0,225.7348,226.0918,225.6597,225.9885,2997.0
2022-10-20 12:20:00,240.55,240.55,240.0,240.24,3021.0,225.9885,225.9885,225.4718,225.6973,3021.0
2022-10-20 12:25:00,240.03,240.21,239.91,240.07,1014.0,225.5,225.6691,225.3872,225.5376,1014.0
2022-10-20 12:30:00,240.04,240.07,239.88,239.88,502.0,225.5094,225.5376,225.3591,225.3591,502.0
2022-10-20 12:35:00,239.8,239.9,239.61,239.67,3195.0,225.2839,225.3778,225.1054,225.1618,3195.0
2022-10-20 12:40:00,239.85,239.95,239.77,239.95,973.0,225.3309,225.4248,225.2557,225.4248,973.0
2022-10-20 12:45:00,239.84,239.85,239.54,239.76,1235.0,225.3215,225.3309,225.0396,225.2463,1235.0
2022-10-20 12:50:00,239.67,239.86,239.66,239.66,1100.0,225.1618,225.3403,225.1524,225.1524,1100.0
2022-10-20 12:55:00,239.65,240.04,239.64,240.02,1808.0,225.143,225.5094,225.1336,225.4906,1808.0
2022-10-20 13:00:00,240.02,240.27,239.92,240.21,3978.0,225.4906,225.7254,225.3966,225.6691,3978.0
2022-10-20 13:05:00,240.24,240.36,239.59,239.77,11733.0,225.6973,225.81,225.0866,225.2557,11733.0
2022-10-20 13:10:00,239.63,240.06,239.63,239.94,3153.0,225.1242,225.5282,225.1242,225.4154,3153.0
2022-10-20 13:15:00,239.84,239.87,239.65,239.72,2445.0,225.3215,225.3497,225.143,225.2087,2445.0
2022-10-20 13:20:00,239.5,240.27,239.5,239.82,1958.0,225.0021,225.7254,225.0021,225.3027,1958.0
2022-10-20 13:25:00,239.88,240.16,239.88,240.11,2858.0,225.3591,225.6221,225.3591,225.5751,2858.0
2022-10-20 13:30:00,239.93,240.0,239.82,239.93,1492.0,225.406,225.4718,225.3027,225.406,1492.0
2022-10-20 13:35:00,239.85,240.04,239.82,239.82,1472.0,225.3309,225.5094,225.3027,225.3027,1472.0
2022-10-20 13:40:00,239.79,239.97,239.55,239.92,4627.0,225.2745,225.4436,225.049,225.3966,4627.0
2022-10-20 13:45:00,239.63,239.69,238.86,238.86,1564.0,225.1242,225.1806,224.4008,224.4008,1564.0
2022-10-20 13:50:00,238.84,239.07,238.63,239.0,1400.0,224.382,224.5981,224.1847,224.5323,1400.0
2022-10-20 13:55:00,238.97,239.06,238.86,239.06,1697.0,224.5041,224.5887,224.4008,224.5887,1697.0
2022-10-20 14:00:00,239.01,239.01,238.44,238.49,1583.0,224.5417,224.5417,224.0062,224.0532,1583.0
2022-10-20 14:05:00,238.42,238.68,238.3,238.62,4516.0,223.9874,224.2317,223.8747,224.1753,4516.0
2022-10-20 14:10:00,238.45,238.5,238.1,238.1,1102.0,224.0156,224.0626,223.6868,223.6868,1102.0
2022-10-20 14:15:00,238.24,238.46,238.24,238.34,1558.0,223.8183,224.025,223.8183,223.9123,1558.0
2022-10-20 14:20:00,238.27,238.38,238.01,238.21,1454.0,223.8465,223.9499,223.6023,223.7901,1454.0
2022-10-20 14:25:00,238.06,238.27,238.0,238.15,1250.0,223.6492,223.8465,223.5929,223.7338,1250.0
2022-10-20 14:30:00,238.11,238.66,238.07,238.59,7016.0,223.6962,224.2129,223.6586,224.1471,7016.0
2022-10-20 14:35:00,238.65,238.67,238.55,238.61,858.0,224.2035,224.2223,224.1096,224.1659,858.0
2022-10-20 14:40:00,238.51,238.65,238.23,238.23,2789.0,224.072,224.2035,223.8089,223.8089,2789.0
2022-10-20 14:45:00,238.16,238.45,238.16,238.4,1645.0,223.7432,224.0156,223.7432,223.9686,1645.0
2022-10-20 14:50:00,238.37,238.81,238.24,238.74,3550.0,223.9405,224.3538,223.8183,224.2881,3550.0
2022-10-20 14:55:00,238.77,238.99,238.63,238.67,2615.0,224.3162,224.5229,224.1847,224.2223,2615.0
2022-10-20 15:00:00,238.61,238.76,238.5,238.51,985.0,224.1659,224.3068,224.0626,224.072,985.0
2022-10-20 15:05:00,238.59,239.42,238.58,239.39,6403.0,224.1471,224.9269,224.1377,224.8987,6403.0
2022-10-20 15:10:00,239.39,239.4,239.04,239.19,4745.0,224.8987,224.9081,224.5699,224.7108,4745.0
2022-10-20 15:15:00,239.1,239.13,238.65,238.65,2897.0,224.6263,224.6545,224.2035,224.2035,2897.0
2022-10-20 15:20:00,238.58,238.58,238.12,238.23,4324.0,224.1377,224.1377,223.7056,223.8089,4324.0
2022-10-20 15:25:00,238.31,238.42,238.1,238.13,5937.0,223.8841,223.9874,223.6868,223.715,5937.0
2022-10-20 15:30:00,238.07,238.21,237.93,237.99,5507.0,223.6586,223.7901,223.5271,223.5835,5507.0
2022-10-20 15:35:00,238.05,238.46,237.97,238.27,10893.0,223.6398,224.025,223.5647,223.8465,10893.0
2022-10-20 15:40:00,238.25,238.67,238.24,238.67,6684.0,223.8277,224.2223,223.8183,224.2223,6684.0
2022-10-20 15:45:00,238.68,239.04,238.45,238.8,14543.0,224.2317,224.5699,224.0156,224.3444,14543.0
2022-10-20 15:50:00,238.81,239.3,238.72,239.19,22354.0,224.3538,224.8142,224.2693,224.7108,22354.0
2022-10-20 15:55:00,239.2,239.25,238.19,238.2,48025.0,224.7202,224.7672,223.7714,223.7807,48025.0
2022-10-21 09:30:00,238.18,238.19,237.31,237.41,67936.0,223.762,223.7714,222.9446,223.0386,67936.0
2022-10-21 09:35:00,237.32,237.6,236.45,236.46,5889.0,222.954,223.2171,222.1367,222.1461,5889.0
2022-10-21 09:40:00,236.4,237.18,235.69,237.18,3704.0,222.0897,222.8225,221.4227,222.8225,3704.0
2022-10-21 09:45:00,237.2,238.25,237.02,237.39,13068.0,222.8413,223.8277,222.6722,223.0198,13068.0
2022-10-21 09:50:00,237.14,237.52,236.69,236.97,9943.0,222.7849,223.1419,222.3622,222.6252,9943.0
2022-10-21 09:55:00,236.98,237.56,236.77,237.56,8715.0,222.6346,223.1795,222.4373,223.1795,8715.0
2022-10-21 10:00:00,237.47,238.41,237.32,238.41,6148.0,223.0949,223.978,222.954,223.978,6148.0
2022-10-21 10:05:00,238.29,239.32,238.29,239.26,2844.0,223.8653,224.833,223.8653,224.7766,2844.0
2022-10-21 10:10:00,239.3,239.48,238.79,239.26,3040.0,224.8142,224.9833,224.335,224.7766,3040.0
2022-10-21 10:15:00,239.44,239.65,238.97,239.08,2703.0,224.9457,225.143,224.5041,224.6075,2703.0
2022-10-21 10:20:00,239.15,239.15,237.86,238.03,3579.0,224.6732,224.6732,223.4613,223.621,3579.0
2022-10-21 10:25:00,237.97,238.05,237.03,237.11,4212.0,223.5647,223.6398,222.6816,222.7567,4212.0
2022-10-21 10:30:00,237.08,237.85,237.08,237.26,1920.0,222.7285,223.4519,222.7285,222.8977,1920.0
2022-10-21 10:35:00,237.06,237.23,236.64,237.22,3196.0,222.7098,222.8695,222.3152,222.8601,3196.0
2022-10-21 10:40:00,237.27,237.78,237.03,237.28,2398.0,222.907,223.3862,222.6816,222.9164,2398.0
2022-10-21 10:45:00,237.07,237.73,237.07,237.54,11750.0,222.7192,223.3392,222.7192,223.1607,11750.0
2022-10-21 10:50:00,237.49,237.96,237.49,237.78,9255.0,223.1137,223.5553,223.1137,223.3862,9255.0
2022-10-21 10:55:00,237.61,237.71,236.68,237.04,6077.0,223.2265,223.3204,222.3528,222.691,6077.0
2022-10-21 11:00:00,236.94,238.0,236.94,237.67,4623.0,222.597,223.5929,222.597,223.2828,4623.0
2022-10-21 11:05:00,237.91,238.72,237.86,238.72,4213.0,223.5083,224.2693,223.4613,224.2693,4213.0
2022-10-21 11:10:00,239.09,239.55,238.89,239.15,4019.0,224.6169,225.049,224.429,224.6732,4019.0
2022-10-21 11:15:00,239.26,239.61,239.1,239.31,2100.0,224.7766,225.1054,224.6263,224.8236,2100.0
2022-10-21 11:20:00,239.12,240.08,238.99,239.53,3220.0,224.6451,225.5469,224.5229,225.0302,3220.0
2022-10-21 11:25:00,239.64,240.38,239.63,240.38,3415.0,225.1336,225.8288,225.1242,225.8288,3415.0
2022-10-21 11:30:00,240.34,241.17,240.34,240.89,4709.0,225.7912,226.571,225.7912,226.3079,4709.0
2022-10-21 11:35:00,240.8,240.82,239.91,240.08,1718.0,226.2234,226.2421,225.3872,225.5469,1718.0
2022-10-21 11:40:00,239.95,240.76,239.93,240.76,2343.0,225.4248,226.1858,225.406,226.1858,2343.0
2022-10-21 11:45:00,240.72,240.83,240.39,240.83,3549.0,226.1482,226.2515,225.8382,226.2515,3549.0
2022-10-21 11:50:00,240.89,240.97,240.59,240.67,1950.0,226.3079,226.3831,226.0261,226.1012,1950.0
2022-10-21 11:55:00,240.66,241.38,240.66,241.35,1600.0,226.0918,226.7683,226.0918,226.7401,1600.0
2022-10-21 12:00:00,241.51,242.06,241.4,241.81,4266.0,226.8904,227.4071,226.787,227.1722,4266.0
2022-10-21 12:05:00,241.76,241.76,240.98,241.16,1600.0,227.1252,227.1252,226.3925,226.5616,1600.0
2022-10-21 12:10:00,240.99,241.14,240.62,240.62,3395.0,226.4019,226.5428,226.0543,226.0543,3395.0
2022-10-21 12:15:00,240.83,240.84,240.38,240.56,6459.0,226.2515,226.2609,225.8288,225.9979,6459.0
2022-10-21 12:20:00,240.44,240.77,240.26,240.5,3991.0,225.8852,226.1952,225.716,225.9415,3991.0
2022-10-21 12:25:00,240.21,240.73,240.07,240.17,1324.0,225.6691,226.1576,225.5376,225.6315,1324.0
2022-10-21 12:30:00,239.97,240.4,239.97,240.4,4947.0,225.4436,225.8476,225.4436,225.8476,4947.0
2022-10-21 12:35:00,240.51,240.65,239.77,239.77,4400.0,225.9509,226.0824,225.2557,225.2557,4400.0
2022-10-21 12:40:00,239.82,240.28,239.82,240.27,4129.0,225.3027,225.7348,225.3027,225.7254,4129.0
2022-10-21 12:45:00,240.16,240.37,240.16,240.2,2647.0,225.6221,225.8194,225.6221,225.6597,2647.0
2022-10-21 12:50:00,240.25,240.44,240.22,240.35,6575.0,225.7067,225.8852,225.6785,225.8006,6575.0
2022-10-21 12:55:00,240.37,240.37,240.04,240.2,4454.0,225.8194,225.8194,225.5094,225.6597,4454.0
2022-10-21 13:00:00,240.2,240.61,240.2,240.51,5165.0,225.6597,226.0449,225.6597,225.9509,5165.0
2022-10-21 13:05:00,240.46,240.46,240.15,240.15,700.0,225.9039,225.9039,225.6127,225.6127,700.0
2022-10-21 13:10:00,240.19,240.19,239.96,239.96,5670.0,225.6503,225.6503,225.4342,225.4342,5670.0
2022-10-21 13:15:00,239.85,239.86,239.36,239.86,2394.0,225.3309,225.3403,224.8705,225.3403,2394.0
2022-10-21 13:20:00,239.85,240.0,239.33,239.33,1135.0,225.3309,225.4718,224.8423,224.8423,1135.0
2022-10-21 13:25:00,239.43,239.62,239.42,239.59,1245.0,224.9363,225.1148,224.9269,225.0866,1245.0
2022-10-21 13:30:00,239.64,240.0,239.64,239.77,1507.0,225.1336,225.4718,225.1336,225.2557,1507.0
2022-10-21 13:35:00,239.74,240.0,239.72,240.0,1959.0,225.2275,225.4718,225.2087,225.4718,1959.0
2022-10-21 13:40:00,240.08,240.1,239.66,239.66,8442.0,225.5469,225.5657,225.1524,225.1524,8442.0
2022-10-21 13:45:00,239.65,240.08,239.56,240.08,9588.0,225.143,225.5469,225.0584,225.5469,9588.0
2022-10-21 13:50:00,240.09,240.2,240.0,240.09,3187.0,225.5563,225.6597,225.4718,225.5563,3187.0
2022-10-21 13:55:00,240.11,240.13,240.01,240.01,2700.0,225.5751,225.5939,225.4812,225.4812,2700.0
2022-10-21 14:00:00,240.11,240.48,239.91,240.48,7627.0,225.5751,225.9227,225.3872,225.9227,7627.0
2022-10-21 14:05:00,240.51,240.93,240.51,240.85,4011.0,225.9509,226.3455,225.9509,226.2703,4011.0
2022-10-21 14:10:00,240.83,240.85,240.54,240.58,2373.0,226.2515,226.2703,225.9791,226.0167,2373.0
2022-10-21 14:15:00,240.74,240.74,240.29,240.44,4623.0,226.167,226.167,225.7442,225.8852,4623.0
2022-10-21 14:20:00,240.38,240.45,240.15,240.16,600.0,225.8288,225.8945,225.6127,225.6221,600.0
2022-10-21 14:25:00,240.23,240.27,240.07,240.18,1928.0,225.6879,225.7254,225.5376,225.6409,1928.0
2022-10-21 14:30:00,240.26,240.34,240.17,240.17,5436.0,225.716,225.7912,225.6315,225.6315,5436.0
2022-10-21 14:35:00,240.07,240.07,239.81,239.97,1343.0,225.5376,225.5376,225.2933,225.4436,1343.0
2022-10-21 14:40:00,239.99,239.99,239.51,239.51,4079.0,225.4624,225.4624,225.0114,225.0114,4079.0
2022-10-21 14:45:00,239.49,239.73,239.43,239.64,2636.0,224.9927,225.2181,224.9363,225.1336,2636.0
2022-10-21 14:50:00,239.73,239.79,239.63,239.63,2766.0,225.2181,225.2745,225.1242,225.1242,2766.0
2022-10-21 14:55:00,239.63,240.11,239.61,240.11,5997.0,225.1242,225.5751,225.1054,225.5751,5997.0
2022-10-21 15:00:00,240.19,240.85,240.14,240.7,2310.0,225.6503,226.2703,225.6033,226.1294,2310.0
2022-10-21 15:05:00,240.72,241.03,240.68,240.86,4511.0,226.1482,226.4394,226.1106,226.2797,4511.0
2022-10-21 15:10:00,241.0,241.31,241.0,241.22,2488.0,226.4113,226.7025,226.4113,226.6179,2488.0
2022-10-21 15:15:00,241.19,241.68,241.16,241.54,4211.0,226.5898,227.0501,226.5616,226.9186,4211.0
2022-10-21 15:20:00,241.45,241.85,241.43,241.85,2300.0,226.834,227.2098,226.8152,227.2098,2300.0
2022-10-21 15:25:00,242.08,242.08,241.9,241.91,2231.0,227.4259,227.4259,227.2568,227.2662,2231.0
2022-10-21 15:30:00,241.94,242.11,241.8,242.05,5163.0,227.2944,227.4541,227.1628,227.3977,5163.0
2022-10-21 15:35:00,242.06,242.18,241.76,242.11,6219.0,227.4071,227.5198,227.1252,227.4541,6219.0
2022-10-21 15:40:00,242.08,242.28,241.85,242.1,3943.0,227.4259,227.6138,227.2098,227.4447,3943.0
2022-10-21 15:45:00,242.05,242.1,241.42,241.58,11618.0,227.3977,227.4447,226.8058,226.9561,11618.0
2022-10-21 15:50:00,241.64,241.71,241.15,241.43,24728.0,227.0125,227.0783,226.5522,226.8152,24728.0
2022-10-21 15:55:00,241.3,241.51,241.12,241.3,61213.0,226.6931,226.8904,226.524,226.6931,61213.0
2022-10-24 09:30:00,243.39,243.77,242.83,243.3,10975.0,228.6566,229.0136,228.1305,228.572,10975.0
2022-10-24 09:35:00,243.28,244.29,243.26,244.11,5266.0,228.5532,229.5021,228.5344,229.333,5266.0
2022-10-24 09:40:00,243.92,243.92,242.71,243.06,3902.0,229.1545,229.1545,228.0177,228.3466,3902.0
2022-10-24 09:45:00,243.3,244.63,243.06,243.99,19223.0,228.572,229.8215,228.3466,229.2203,19223.0
2022-10-24 09:50:00,244.28,244.82,243.58,244.19,12491.0,229.4927,230.0,228.8351,229.4081,12491.0
2022-10-24 09:55:00,244.43,245.87,244.0,245.72,45886.0,229.6336,230.9865,229.2297,230.8455,45886.0
2022-10-24 10:00:00,245.8,245.91,242.25,242.26,7717.0,230.9207,231.024,227.5856,227.595,7717.0
2022-10-24 10:05:00,242.15,243.01,241.87,242.55,12201.0,227.4916,228.2996,227.2286,227.8674,12201.0
2022-10-24 10:10:00,242.66,243.55,242.56,243.33,1911.0,227.9708,228.8069,227.8768,228.6002,1911.0
2022-10-24 10:15:00,243.46,243.97,243.0,243.8,4385.0,228.7223,229.2015,228.2902,229.0418,4385.0
2022-10-24 10:20:00,243.65,243.68,242.42,242.71,7549.0,228.9008,228.929,227.7453,228.0177,7549.0
2022-10-24 10:25:00,242.63,243.68,242.45,243.68,2998.0,227.9426,228.929,227.7735,228.929,2998.0
2022-10-24 10:30:00,243.77,244.32,243.46,244.01,2450.0,229.0136,229.5303,228.7223,229.239,2450.0
2022-10-24 10:35:00,243.93,245.13,243.88,244.48,13664.0,229.1639,230.2912,229.1169,229.6806,13664.0
2022-10-24 10:40:00,244.34,244.37,243.45,243.99,3122.0,229.5491,229.5773,228.7129,229.2203,3122.0
2022-10-24 10:45:00,243.6,243.76,242.99,243.0,3536.0,228.8539,229.0042,228.2808,228.2902,3536.0
2022-10-24 10:50:00,243.14,244.08,243.08,243.89,3692.0,228.4217,229.3048,228.3653,229.1263,3692.0
2022-10-24 10:55:00,243.98,244.41,243.43,244.21,3821.0,229.2109,229.6148,228.6942,229.4269,3821.0
2022-10-24 11:00:00,244.23,244.23,243.73,243.9,2575.0,229.4457,229.4457,228.976,229.1357,2575.0
2022-10-24 11:05:00,243.81,244.02,243.74,243.92,2551.0,229.0512,229.2484,228.9854,229.1545,2551.0
2022-10-24 11:10:00,243.83,244.14,243.76,244.14,1000.0,229.0699,229.3612,229.0042,229.3612,1000.0
2022-10-24 11:15:00,244.54,244.61,243.68,243.68,4493.0,229.737,229.8027,228.929,228.929,4493.0
2022-10-24 11:20:00,243.68,244.14,243.65,244.02,3194.0,228.929,229.3612,228.9008,229.2484,3194.0
2022-10-24 11:25:00,243.9,243.9,243.46,243.79,3700.0,229.1357,229.1357,228.7223,229.0324,3700.0
2022-10-24 11:30:00,243.56,243.56,243.04,243.23,3900.0,228.8163,228.8163,228.3278,228.5063,3900.0
2022-10-24 11:35:00,243.21,243.67,243.21,243.67,3443.0,228.4875,228.9196,228.4875,228.9196,3443.0
2022-10-24 11:40:00,243.71,243.71,243.02,243.05,4857.0,228.9572,228.9572,228.309,228.3372,4857.0
2022-10-24 11:45:00,242.95,243.22,242.63,243.22,5001.0,228.2432,228.4969,227.9426,228.4969,5001.0
2022-10-24 11:50:00,243.26,243.86,243.04,243.76,1472.0,228.5344,229.0981,228.3278,229.0042,1472.0
2022-10-24 11:55:00,243.95,244.08,243.73,243.77,3400.0,229.1827,229.3048,228.976,229.0136,3400.0
2022-10-24 12:00:00,243.67,244.12,243.64,243.98,3779.0,228.9196,229.3424,228.8914,229.2109,3779.0
2022-10-24 12:05:00,244.05,244.05,243.64,243.7,1075.0,229.2766,229.2766,228.8914,228.9478,1075.0
2022-10-24 12:10:00,243.43,243.48,243.22,243.22,3704.0,228.6942,228.7411,228.4969,228.4969,3704.0
2022-10-24 12:15:00,243.33,243.66,243.0,243.61,1980.0,228.6002,228.9102,228.2902,228.8633,1980.0
2022-10-24 12:20:00,243.49,243.69,243.3,243.69,2639.0,228.7505,228.9384,228.572,228.9384,2639.0
2022-10-24 12:25:00,243.68,243.68,243.47,243.47,2006.0,228.929,228.929,228.7317,228.7317,2006.0
2022-10-24 12:30:00,243.45,243.62,243.43,243.52,2586.0,228.7129,228.8727,228.6942,228.7787,2586.0
2022-10-24 12:35:00,243.46,243.72,243.4,243.6,2938.0,228.7223,228.9666,228.666,228.8539,2938.0
2022-10-24 12:40:00,243.5,243.51,243.16,243.51,1700.0,228.7599,228.7693,228.4405,228.7693,1700.0
2022-10-24 12:45:00,243.69,243.82,243.45,243.5,3108.0,228.9384,229.0605,228.7129,228.7599,3108.0
2022-10-24 12:50:00,243.37,243.5,243.37,243.39,1225.0,228.6378,228.7599,228.6378,228.6566,1225.0
2022-10-24 12:55:00,243.53,243.53,243.12,243.12,2386.0,228.7881,228.7881,228.4029,228.4029,2386.0
2022-10-24 13:00:00,243.13,243.49,243.05,243.49,3601.0,228.4123,228.7505,228.3372,228.7505,3601.0
2022-10-24 13:05:00,243.51,243.51,243.08,243.14,2015.0,228.7693,228.7693,228.3653,228.4217,2015.0
2022-10-24 13:10:00,243.21,243.21,242.94,243.12,3439.0,228.4875,228.4875,228.2338,228.4029,3439.0
2022-10-24 13:15:00,243.06,243.06,242.87,243.05,1420.0,228.3466,228.3466,228.1681,228.3372,1420.0
2022-10-24 13:20:00,242.87,243.03,242.81,243.03,3628.0,228.1681,228.3184,228.1117,228.3184,3628.0
2022-10-24 13:25:00,243.03,243.3,243.03,243.17,1576.0,228.3184,228.572,228.3184,228.4499,1576.0
2022-10-24 13:30:00,243.16,243.28,242.96,243.18,1306.0,228.4405,228.5532,228.2526,228.4593,1306.0
2022-10-24 13:35:00,243.07,243.3,242.96,243.24,2498.0,228.3559,228.572,228.2526,228.5157,2498.0
2022-10-24 13:40:00,243.25,243.38,243.24,243.38,2018.0,228.5251,228.6472,228.5157,228.6472,2018.0
2022-10-24 13:45:00,243.33,243.41,243.24,243.3,2024.0,228.6002,228.6754,228.5157,228.572,2024.0
2022-10-24 13:50:00,243.31,243.45,243.29,243.35,2408.0,228.5814,228.7129,228.5626,228.619,2408.0
2022-10-24 13:55:00,243.3,243.3,242.96,242.97,1937.0,228.572,228.572,228.2526,228.262,1937.0
2022-10-24 14:00:00,243.05,243.2,242.84,243.17,14410.0,228.3372,228.4781,228.1399,228.4499,14410.0
2022-10-24 14:05:00,243.18,243.28,242.9,242.9,4629.0,228.4593,228.5532,228.1962,228.1962,4629.0
2022-10-24 14:10:00,242.84,242.85,242.52,242.63,2082.0,228.1399,228.1493,227.8392,227.9426,2082.0
2022-10-24 14:15:00,242.56,242.6,242.42,242.46,2994.0,227.8768,227.9144,227.7453,227.7829,2994.0
2022-10-24 14:20:00,242.44,242.44,241.96,242.33,7755.0,227.7641,227.7641,227.3131,227.6607,7755.0
2022-10-24 14:25:00,242.33,242.86,242.33,242.81,2213.0,227.6607,228.1587,227.6607,228.1117,2213.0
2022-10-24 14:30:00,242.69,243.0,242.69,243.0,5455.0,227.999,228.2902,227.999,228.2902,5455.0
2022-10-24 14:35:00,242.92,243.04,242.88,242.99,9470.0,228.215,228.3278,228.1774,228.2808,9470.0
2022-10-24 14:40:00,242.9,243.43,242.88,243.15,30249.0,228.1962,228.6942,228.1774,228.4311,30249.0
2022-10-24 14:45:00,243.19,243.6,243.19,243.6,4939.0,228.4687,228.8539,228.4687,228.8539,4939.0
2022-10-24 14:50:00,243.59,243.6,243.39,243.55,4054.0,228.8445,228.8539,228.6566,228.8069,4054.0
2022-10-24 14:55:00,243.47,243.79,243.38,243.77,3600.0,228.7317,229.0324,228.6472,229.0136,3600.0
2022-10-24 15:00:00,243.58,244.04,243.58,243.74,12376.0,228.8351,229.2672,228.8351,228.9854,12376.0
2022-10-24 15:05:00,243.65,243.84,243.62,243.84,3024.0,228.9008,229.0793,228.8727,229.0793,3024.0
2022-10-24 15:10:00,243.85,244.1,243.73,243.93,13364.0,229.0887,229.3236,228.976,229.1639,13364.0
2022-10-24 15:15:00,243.93,244.41,243.86,244.41,17087.0,229.1639,229.6148,229.0981,229.6148,17087.0
2022-10-24 15:20:00,244.37,244.37,244.13,244.25,86136.0,229.5773,229.5773,229.3518,229.4645,86136.0
2022-10-24 15:25:00,244.25,244.32,243.37,243.38,28088.0,229.4645,229.5303,228.6378,228.6472,28088.0
2022-10-24 15:30:00,243.37,244.09,243.0,243.97,21217.0,228.6378,229.3142,228.2902,229.2015,21217.0
2022-10-24 15:35:00,244.0,244.0,243.57,243.82,13570.0,229.2297,229.2297,228.8257,229.0605,13570.0
2022-10-24 15:40:00,243.75,243.8,242.81,243.21,19641.0,228.9948,229.0418,228.1117,228.4875,19641.0
2022-10-24 15:45:00,243.17,243.56,243.16,243.31,34020.0,228.4499,228.8163,228.4405,228.5814,34020.0
2022-10-24 15:50:00,243.26,243.43,243.02,243.02,78409.0,228.5344,228.6942,228.309,228.309,78409.0
2022-10-24 15:55:00,243.01,244.02,242.79,243.87,123601.0,228.2996,229.2484,228.0929,229.1075,123601.0
2022-10-25 09:30:00,245.07,245.66,243.91,244.11,26213.0,230.2349,230.7892,229.1451,229.333,26213.0
2022-10-25 09:35:00,244.11,244.14,243.42,243.42,9669.0,229.333,229.3612,228.6848,228.6848,9669.0
2022-10-25 09:40:00,243.56,244.5,243.56,244.5,9309.0,228.8163,229.6994,228.8163,229.6994,9309.0
2022-10-25 09:45:00,244.44,245.31,244.28,245.0,10066.0,229.643,230.4604,229.4927,230.1691,10066.0
2022-10-25 09:50:00,244.98,245.49,244.98,245.39,2550.0,230.1503,230.6295,230.1503,230.5355,2550.0
2022-10-25 09:55:00,245.4,245.95,245.16,245.95,3595.0,230.5449,231.0616,230.3194,231.0616,3595.0
2022-10-25 10:00:00,245.76,245.87,245.29,245.43,4855.0,230.8831,230.9865,230.4416,230.5731,4855.0
2022-10-25 10:05:00,245.39,246.61,245.05,246.61,27511.0,230.5355,231.6817,230.2161,231.6817,27511.0
2022-10-25 10:10:00,246.65,247.01,246.36,246.76,6671.0,231.7192,232.0574,231.4468,231.8226,6671.0
2022-10-25 10:15:00,246.65,246.9,246.58,246.58,2346.0,231.7192,231.9541,231.6535,231.6535,2346.0
2022-10-25 10:20:00,246.81,246.93,246.44,246.6,7119.0,231.8695,231.9823,231.5219,231.6723,7119.0
2022-10-25 10:25:00,246.58,247.01,246.58,246.99,2167.0,231.6535,232.0574,231.6535,232.0387,2167.0
2022-10-25 10:30:00,247.31,247.62,247.02,247.24,5023.0,232.3393,232.6305,232.0668,232.2735,5023.0
2022-10-25 10:35:00,247.13,247.13,246.72,246.87,1722.0,232.1702,232.1702,231.785,231.9259,1722.0
2022-10-25 10:40:00,246.96,247.01,246.81,246.96,1877.0,232.0105,232.0574,231.8695,232.0105,1877.0
2022-10-25 10:45:00,246.81,247.32,246.81,247.27,1464.0,231.8695,232.3487,231.8695,232.3017,1464.0
2022-10-25 10:50:00,247.38,247.68,247.14,247.52,7391.0,232.405,232.6869,232.1796,232.5366,7391.0
2022-10-25 10:55:00,247.61,247.75,247.36,247.42,9111.0,232.6211,232.7526,232.3863,232.4426,9111.0
2022-10-25 11:00:00,247.41,247.6,247.29,247.58,9316.0,232.4332,232.6117,232.3205,232.5929,9316.0
2022-10-25 11:05:00,247.58,248.15,247.57,248.09,4955.0,232.5929,233.1284,232.5835,233.0721,4955.0
2022-10-25 11:10:00,248.04,248.16,247.95,248.04,2885.0,233.0251,233.1378,232.9405,233.0251,2885.0
2022-10-25 11:15:00,248.1,248.51,247.99,248.28,5800.0,233.0815,233.4666,232.9781,233.2506,5800.0
2022-10-25 11:20:00,248.34,248.99,248.33,248.99,5040.0,233.3069,233.9176,233.2975,233.9176,5040.0
2022-10-25 11:25:00,248.84,248.84,247.98,248.13,24322.0,233.7767,233.7767,232.9687,233.1096,24322.0
2022-10-25 11:30:00,248.01,248.26,247.76,247.76,5292.0,232.9969,233.2318,232.762,232.762,5292.0
2022-10-25 11:35:00,247.77,248.5,247.74,248.5,7779.0,232.7714,233.4572,232.7433,233.4572,7779.0
2022-10-25 11:40:00,248.41,248.87,248.23,248.83,4435.0,233.3727,233.8048,233.2036,233.7673,4435.0
2022-10-25 11:45:00,248.9,248.97,248.41,248.93,8245.0,233.833,233.8988,233.3727,233.8612,8245.0
2022-10-25 11:50:00,248.81,249.01,248.74,248.92,4865.0,233.7485,233.9364,233.6827,233.8518,4865.0
2022-10-25 11:55:00,248.85,248.97,248.36,248.44,9215.0,233.7861,233.8988,233.3257,233.4009,9215.0
2022-10-25 12:00:00,248.57,248.98,248.51,248.98,5406.0,233.523,233.9082,233.4666,233.9082,5406.0
2022-10-25 12:05:00,248.88,249.32,248.79,249.17,7992.0,233.8142,234.2276,233.7297,234.0867,7992.0
2022-10-25 12:10:00,249.21,249.28,249.04,249.11,2483.0,234.1243,234.19,233.9646,234.0303,2483.0
2022-10-25 12:15:00,249.03,249.33,248.82,249.32,6726.0,233.9552,234.237,233.7579,234.2276,6726.0
2022-10-25 12:20:00,249.33,249.54,249.06,249.12,4249.0,234.237,234.4343,233.9833,234.0397,4249.0
2022-10-25 12:25:00,249.03,249.21,248.99,249.21,3691.0,233.9552,234.1243,233.9176,234.1243,3691.0
2022-10-25 12:30:00,249.13,249.37,249.08,249.24,3631.0,234.0491,234.2746,234.0021,234.1525,3631.0
2022-10-25 12:35:00,249.15,249.27,248.92,249.04,3307.0,234.0679,234.1806,233.8518,233.9646,3307.0
2022-10-25 12:40:00,249.01,249.24,248.92,249.05,3017.0,233.9364,234.1525,233.8518,233.974,3017.0
2022-10-25 12:45:00,249.02,249.08,248.73,248.73,2693.0,233.9458,234.0021,233.6733,233.6733,2693.0
2022-10-25 12:50:00,248.68,248.79,248.67,248.69,1859.0,233.6264,233.7297,233.617,233.6357,1859.0
2022-10-25 12:55:00,248.77,248.98,248.62,248.98,3279.0,233.7109,233.9082,233.57,233.9082,3279.0
2022-10-25 13:00:00,249.0,249.5,248.95,248.96,5945.0,233.927,234.3967,233.88,233.8894,5945.0
2022-10-25 13:05:00,249.0,249.23,248.94,249.23,3400.0,233.927,234.1431,233.8706,234.1431,3400.0
2022-10-25 13:10:00,249.24,249.29,249.08,249.11,2380.0,234.1525,234.1994,234.0021,234.0303,2380.0
2022-10-25 13:15:00,249.08,249.43,248.98,249.41,4071.0,234.0021,234.3309,233.9082,234.3122,4071.0
2022-10-25 13:20:00,249.34,249.41,249.28,249.37,2120.0,234.2464,234.3122,234.19,234.2746,2120.0
2022-10-25 13:25:00,249.4,249.63,249.4,249.51,3347.0,234.3028,234.5188,234.3028,234.4061,3347.0
2022-10-25 13:30:00,249.52,249.81,249.52,249.68,3798.0,234.4155,234.6879,234.4155,234.5658,3798.0
2022-10-25 13:35:00,249.67,249.78,249.45,249.52,4576.0,234.5564,234.6598,234.3497,234.4155,4576.0
2022-10-25 13:40:00,249.56,249.66,249.22,249.22,4737.0,234.4531,234.547,234.1337,234.1337,4737.0
2022-10-25 13:45:00,249.24,249.3,249.05,249.3,2831.0,234.1525,234.2088,233.974,234.2088,2831.0
2022-10-25 13:50:00,249.34,249.45,249.18,249.45,2880.0,234.2464,234.3497,234.0961,234.3497,2880.0
2022-10-25 13:55:00,249.44,249.58,249.28,249.44,7295.0,234.3403,234.4719,234.19,234.3403,7295.0
2022-10-25 14:00:00,249.46,249.88,249.39,249.84,4481.0,234.3591,234.7537,234.2934,234.7161,4481.0
2022-10-25 14:05:00,249.88,249.97,249.81,249.84,6051.0,234.7537,234.8383,234.6879,234.7161,6051.0
2022-10-25 14:10:00,249.87,250.27,249.79,250.18,4059.0,234.7443,235.1201,234.6692,235.0355,4059.0
2022-10-25 14:15:00,250.16,250.53,250.15,250.51,2958.0,235.0168,235.3644,235.0074,235.3456,2958.0
2022-10-25 14:20:00,250.46,250.87,250.46,250.87,4354.0,235.2986,235.6838,235.2986,235.6838,4354.0
2022-10-25 14:25:00,250.88,250.89,250.62,250.63,21956.0,235.6932,235.7026,235.4489,235.4583,21956.0
2022-10-25 14:30:00,250.52,251.0,250.52,251.0,9740.0,235.355,235.8059,235.355,235.8059,9740.0
2022-10-25 14:35:00,251.03,251.03,250.6,250.6,2835.0,235.8341,235.8341,235.4301,235.4301,2835.0
2022-10-25 14:40:00,250.55,250.7,250.32,250.4,3100.0,235.3832,235.5241,235.1671,235.2422,3100.0
2022-10-25 14:45:00,250.32,250.54,250.31,250.43,7677.0,235.1671,235.3738,235.1577,235.2704,7677.0
2022-10-25 14:50:00,250.52,250.73,250.52,250.67,3040.0,235.355,235.5523,235.355,235.4959,3040.0
2022-10-25 14:55:00,250.67,250.73,250.61,250.69,4264.0,235.4959,235.5523,235.4395,235.5147,4264.0
2022-10-25 15:00:00,250.75,251.07,250.67,251.07,5090.0,235.571,235.8717,235.4959,235.8717,5090.0
2022-10-25 15:05:00,251.07,251.13,250.99,251.04,2821.0,235.8717,235.928,235.7965,235.8435,2821.0
2022-10-25 15:10:00,250.99,251.06,250.81,251.01,7032.0,235.7965,235.8623,235.6274,235.8153,7032.0
2022-10-25 15:15:00,251.0,251.0,250.77,250.82,6111.0,235.8059,235.8059,235.5898,235.6368,6111.0
2022-10-25 15:20:00,250.85,251.06,250.85,251.06,6435.0,235.665,235.8623,235.665,235.8623,6435.0
2022-10-25 15:25:00,251.09,251.22,251.07,251.14,5418.0,235.8905,236.0126,235.8717,235.9374,5418.0
2022-10-25 15:30:00,251.26,251.38,251.16,251.24,8742.0,236.0502,236.1629,235.9562,236.0314,8742.0
2022-10-25 15:35:00,251.19,251.31,250.79,250.88,7927.0,235.9844,236.0971,235.6086,235.6932,7927.0
2022-10-25 15:40:00,250.86,251.06,250.67,250.99,14921.0,235.6744,235.8623,235.4959,235.7965,14921.0
2022-10-25 15:45:00,250.92,251.13,250.75,251.01,18749.0,235.7308,235.928,235.571,235.8153,18749.0
2022-10-25 15:50:00,251.02,251.19,250.75,251.0,33072.0,235.8247,235.9844,235.571,235.8059,33072.0
2022-10-25 15:55:00,250.89,251.55,250.86,251.47,73475.0,235.7026,236.3226,235.6744,236.2475,73475.0
2022-10-26 09:30:00,252.75,254.0,252.41,253.77,30017.0,237.45,238.6243,237.1306,238.4082,30017.0
2022-10-26 09:35:00,253.64,253.7,252.66,252.8,10242.0,238.2861,238.3425,237.3654,237.4969,10242.0
2022-10-26 09:40:00,252.64,253.1,252.3,253.07,8059.0,237.3466,237.7788,237.0272,237.7506,8059.0
2022-10-26 09:45:00,253.1,253.26,252.64,252.64,8118.0,237.7788,237.9291,237.3466,237.3466,8118.0
2022-10-26 09:50:00,252.64,252.83,251.46,251.87,11963.0,237.3466,237.5251,236.2381,236.6232,11963.0
2022-10-26 09:55:00,251.98,252.51,251.93,251.93,2828.0,236.7266,237.2245,236.6796,236.6796,2828.0
2022-10-26 10:00:00,252.38,253.6,252.38,253.03,8399.0,237.1024,238.2485,237.1024,237.713,8399.0
2022-10-26 10:05:00,252.73,253.32,252.71,252.71,5693.0,237.4312,237.9855,237.4124,237.4124,5693.0
2022-10-26 10:10:00,252.65,253.18,252.54,253.18,3133.0,237.356,237.8539,237.2527,237.8539,3133.0
2022-10-26 10:15:00,253.19,253.27,252.72,253.14,3144.0,237.8633,237.9385,237.4218,237.8164,3144.0
2022-10-26 10:20:00,253.05,253.47,252.97,253.26,8461.0,237.7318,238.1264,237.6567,237.9291,8461.0
2022-10-26 10:25:00,253.08,253.5,253.08,253.33,3419.0,237.76,238.1546,237.76,237.9949,3419.0
2022-10-26 10:30:00,253.33,253.46,253.1,253.26,4901.0,237.9949,238.117,237.7788,237.9291,4901.0
2022-10-26 10:35:00,253.24,253.71,253.22,253.63,6207.0,237.9103,238.3519,237.8915,238.2767,6207.0
2022-10-26 10:40:00,253.57,254.0,253.51,253.51,6459.0,238.2203,238.6243,238.164,238.164,6459.0
2022-10-26 10:45:00,253.51,254.12,253.47,253.88,9307.0,238.164,238.737,238.1264,238.5116,9307.0
2022-10-26 10:50:00,254.06,254.2,253.86,254.03,8408.0,238.6807,238.8122,238.4928,238.6525,8408.0
2022-10-26 10:55:00,253.98,253.98,253.85,253.85,500.0,238.6055,238.6055,238.4834,238.4834,500.0
2022-10-26 11:00:00,253.93,254.53,253.93,254.22,7052.0,238.5585,239.1222,238.5585,238.831,7052.0
2022-10-26 11:05:00,254.2,254.59,254.18,254.46,5440.0,238.8122,239.1786,238.7934,239.0565,5440.0
2022-10-26 11:10:00,254.44,254.61,254.27,254.27,5090.0,239.0377,239.1974,238.878,238.878,5090.0
2022-10-26 11:15:00,254.42,254.58,254.25,254.25,3247.0,239.0189,239.1692,238.8592,238.8592,3247.0
2022-10-26 11:20:00,254.36,254.45,254.12,254.3,3820.0,238.9625,239.0471,238.737,238.9061,3820.0
2022-10-26 11:25:00,254.27,254.29,253.88,253.88,3220.0,238.878,238.8968,238.5116,238.5116,3220.0
2022-10-26 11:30:00,253.79,254.17,253.79,254.17,8884.0,238.427,238.784,238.427,238.784,8884.0
2022-10-26 11:35:00,254.26,254.42,254.16,254.25,2174.0,238.8686,239.0189,238.7746,238.8592,2174.0
2022-10-26 11:40:00,254.25,254.42,254.25,254.3,2776.0,238.8592,239.0189,238.8592,238.9061,2776.0
2022-10-26 11:45:00,254.3,254.71,254.29,254.69,3344.0,238.9061,239.2913,238.8968,239.2725,3344.0
2022-10-26 11:50:00,254.74,254.74,254.48,254.51,3003.0,239.3195,239.3195,239.0753,239.1034,3003.0
2022-10-26 11:55:00,254.51,254.57,254.33,254.52,1655.0,239.1034,239.1598,238.9343,239.1128,1655.0
2022-10-26 12:00:00,254.46,254.84,254.43,254.75,3269.0,239.0565,239.4135,239.0283,239.3289,3269.0
2022-10-26 12:05:00,254.79,254.8,254.62,254.62,625.0,239.3665,239.3759,239.2068,239.2068,625.0
2022-10-26 12:10:00,254.66,254.84,254.46,254.46,3075.0,239.2444,239.4135,239.0565,239.0565,3075.0
2022-10-26 12:15:00,254.51,254.65,254.2,254.51,3911.0,239.1034,239.235,238.8122,239.1034,3911.0
2022-10-26 12:20:00,254.49,254.49,254.34,254.34,600.0,239.0846,239.0846,238.9437,238.9437,600.0
2022-10-26 12:25:00,254.43,254.43,253.84,254.12,3764.0,239.0283,239.0283,238.474,238.737,3764.0
2022-10-26 12:30:00,254.04,254.52,254.04,254.04,4397.0,238.6619,239.1128,238.6619,238.6619,4397.0
2022-10-26 12:35:00,254.13,254.26,253.94,253.94,2912.0,238.7464,238.8686,238.5679,238.5679,2912.0
2022-10-26 12:40:00,253.96,254.1,253.77,253.87,4812.0,238.5867,238.7183,238.4082,238.5022,4812.0
2022-10-26 12:45:00,253.82,253.82,253.43,253.44,5304.0,238.4552,238.4552,238.0888,238.0982,5304.0
2022-10-26 12:50:00,253.5,253.56,253.27,253.32,2241.0,238.1546,238.2109,237.9385,237.9855,2241.0
2022-10-26 12:55:00,253.43,253.43,252.81,253.03,1843.0,238.0888,238.0888,237.5063,237.713,1843.0
2022-10-26 13:00:00,252.88,253.26,252.72,253.11,2318.0,237.5721,237.9291,237.4218,237.7882,2318.0
2022-10-26 13:05:00,253.08,253.16,252.83,252.9,17154.0,237.76,237.8352,237.5251,237.5909,17154.0
2022-10-26 13:10:00,252.99,252.99,252.71,252.78,9098.0,237.6754,237.6754,237.4124,237.4782,9098.0
2022-10-26 13:15:00,252.72,253.17,252.64,253.17,5901.0,237.4218,237.8446,237.3466,237.8446,5901.0
2022-10-26 13:20:00,253.22,253.57,253.22,253.44,7662.0,237.8915,238.2203,237.8915,238.0982,7662.0
2022-10-26 13:25:00,253.51,253.51,253.29,253.5,4214.0,238.164,238.164,237.9573,238.1546,4214.0
2022-10-26 13:30:00,253.52,253.52,253.21,253.34,6331.0,238.1734,238.1734,237.8821,238.0043,6331.0
2022-10-26 13:35:00,253.33,253.58,253.26,253.48,5354.0,237.9949,238.2297,237.9291,238.1358,5354.0
2022-10-26 13:40:00,253.42,253.55,253.28,253.29,1466.0,238.0794,238.2015,237.9479,237.9573,1466.0
2022-10-26 13:45:00,253.25,253.43,253.07,253.07,7243.0,237.9197,238.0888,237.7506,237.7506,7243.0
2022-10-26 13:50:00,253.16,253.3,253.09,253.24,2989.0,237.8352,237.9667,237.7694,237.9103,2989.0
2022-10-26 13:55:00,253.19,253.33,253.07,253.24,2110.0,237.8633,237.9949,237.7506,237.9103,2110.0
2022-10-26 14:00:00,253.31,253.54,253.21,253.27,3413.0,237.9761,238.1922,237.8821,237.9385,3413.0
2022-10-26 14:05:00,253.33,253.4,253.29,253.34,1197.0,237.9949,238.0606,237.9573,238.0043,1197.0
2022-10-26 14:10:00,253.34,253.54,253.28,253.37,3692.0,238.0043,238.1922,237.9479,238.0324,3692.0
2022-10-26 14:15:00,253.32,253.48,253.27,253.35,3741.0,237.9855,238.1358,237.9385,238.0137,3741.0
2022-10-26 14:20:00,253.33,253.37,253.16,253.18,3700.0,237.9949,238.0324,237.8352,237.8539,3700.0
2022-10-26 14:25:00,253.22,253.22,252.85,252.85,2522.0,237.8915,237.8915,237.5439,237.5439,2522.0
2022-10-26 14:30:00,252.84,253.1,252.56,252.56,3960.0,237.5345,237.7788,237.2715,237.2715,3960.0
2022-10-26 14:35:00,252.55,252.97,252.55,252.87,4266.0,237.2621,237.6567,237.2621,237.5627,4266.0
2022-10-26 14:40:00,252.88,252.91,252.34,252.44,10931.0,237.5721,237.6003,237.0648,237.1587,10931.0
2022-10-26 14:45:00,252.55,252.63,252.45,252.55,4180.0,237.2621,237.3372,237.1681,237.2621,4180.0
2022-10-26 14:50:00,252.53,252.57,252.28,252.35,5834.0,237.2433,237.2809,237.0084,237.0742,5834.0
2022-10-26 14:55:00,252.4,252.58,252.3,252.37,5722.0,237.1212,237.2903,237.0272,237.093,5722.0
2022-10-26 15:00:00,252.34,252.38,251.99,251.99,4702.0,237.0648,237.1024,236.736,236.736,4702.0
2022-10-26 15:05:00,252.07,252.28,251.99,252.21,4112.0,236.8111,237.0084,236.736,236.9427,4112.0
2022-10-26 15:10:00,252.22,252.31,251.97,252.31,6659.0,236.9521,237.0366,236.7172,237.0366,6659.0
2022-10-26 15:15:00,252.28,252.54,252.21,252.53,4811.0,237.0084,237.2527,236.9427,237.2433,4811.0
2022-10-26 15:20:00,252.54,252.54,252.17,252.23,6786.0,237.2527,237.2527,236.9051,236.9615,6786.0
2022-10-26 15:25:00,252.23,252.42,252.18,252.35,6947.0,236.9615,237.14,236.9145,237.0742,6947.0
2022-10-26 15:30:00,252.29,252.48,252.19,252.37,9808.0,237.0178,237.1963,236.9239,237.093,9808.0
2022-10-26 15:35:00,252.37,252.37,252.22,252.3,7977.0,237.093,237.093,236.9521,237.0272,7977.0
2022-10-26 15:40:00,252.31,252.64,252.31,252.56,11918.0,237.0366,237.3466,237.0366,237.2715,11918.0
2022-10-26 15:45:00,252.56,252.65,252.42,252.53,21749.0,237.2715,237.356,237.14,237.2433,21749.0
2022-10-26 15:50:00,252.45,252.5,252.02,252.12,31041.0,237.1681,237.2151,236.7642,236.8581,31041.0
2022-10-26 15:55:00,252.08,252.12,251.56,251.98,55422.0,236.8205,236.8581,236.332,236.7266,55422.0
2022-10-27 09:30:00,251.94,252.37,251.16,251.16,17142.0,236.689,237.093,235.9562,235.9562,17142.0
2022-10-27 09:35:00,251.71,252.21,250.78,251.55,8731.0,236.4729,236.9427,235.5992,236.3226,8731.0
2022-10-27 09:40:00,251.52,252.17,251.16,251.63,8304.0,236.2944,236.9051,235.9562,236.3978,8304.0
2022-10-27 09:45:00,251.65,252.17,251.05,251.05,3034.0,236.4166,236.9051,235.8529,235.8529,3034.0
2022-10-27 09:50:00,251.68,251.68,251.07,251.25,2373.0,236.4447,236.4447,235.8717,236.0408,2373.0
2022-10-27 09:55:00,251.25,252.03,250.55,251.25,9362.0,236.0408,236.7736,235.3832,236.0408,9362.0
2022-10-27 10:00:00,251.49,251.49,250.82,251.07,5192.0,236.2662,236.2662,235.6368,235.8717,5192.0
2022-10-27 10:05:00,251.26,251.87,251.08,251.15,6005.0,236.0502,236.6232,235.8811,235.9468,6005.0
2022-10-27 10:10:00,251.04,251.69,250.59,251.42,9285.0,235.8435,236.4541,235.4207,236.2005,9285.0
2022-10-27 10:15:00,251.34,251.66,251.02,251.2,1210.0,236.1253,236.426,235.8247,235.9938,1210.0
2022-10-27 10:20:00,251.24,251.44,250.89,250.89,2579.0,236.0314,236.2193,235.7026,235.7026,2579.0
2022-10-27 10:25:00,251.11,251.68,250.95,251.68,5526.0,235.9093,236.4447,235.7589,236.4447,5526.0
2022-10-27 10:30:00,252.06,252.7,251.93,252.47,7354.0,236.8017,237.403,236.6796,237.1869,7354.0
2022-10-27 10:35:00,252.47,252.47,251.76,251.98,3529.0,237.1869,237.1869,236.5199,236.7266,3529.0
2022-10-27 10:40:00,251.87,252.01,251.4,251.49,3854.0,236.6232,236.7548,236.1817,236.2662,3854.0
2022-10-27 10:45:00,251.4,251.5,251.17,251.5,3855.0,236.1817,236.2756,235.9656,236.2756,3855.0
2022-10-27 10:50:00,251.43,252.01,251.43,251.79,2416.0,236.2099,236.7548,236.2099,236.5481,2416.0
2022-10-27 10:55:00,251.82,251.84,251.26,251.26,4151.0,236.5763,236.5951,236.0502,236.0502,4151.0
2022-10-27 11:00:00,251.11,251.81,251.11,251.16,3515.0,235.9093,236.5669,235.9093,235.9562,3515.0
2022-10-27 11:05:00,251.25,251.54,251.05,251.45,3449.0,236.0408,236.3132,235.8529,236.2287,3449.0
2022-10-27 11:10:00,251.61,251.88,251.44,251.52,2100.0,236.379,236.6326,236.2193,236.2944,2100.0
2022-10-27 11:15:00,251.68,251.68,251.28,251.51,2424.0,236.4447,236.4447,236.069,236.285,2424.0
2022-10-27 11:20:00,251.58,251.6,251.06,251.25,4467.0,236.3508,236.3696,235.8623,236.0408,4467.0
2022-10-27 11:25:00,251.02,251.15,250.94,251.15,4005.0,235.8247,235.9468,235.7495,235.9468,4005.0
2022-10-27 11:30:00,251.08,251.08,250.35,250.52,5273.0,235.8811,235.8811,235.1953,235.355,5273.0
2022-10-27 11:35:00,250.51,250.77,249.9,250.04,3570.0,235.3456,235.5898,234.7725,234.904,3570.0
2022-10-27 11:40:00,250.06,250.06,249.34,249.42,8243.0,234.9228,234.9228,234.2464,234.3216,8243.0
2022-10-27 11:45:00,249.55,249.99,248.95,249.84,3998.0,234.4437,234.8571,233.88,234.7161,3998.0
2022-10-27 11:50:00,250.0,250.19,249.83,249.99,4126.0,234.8664,235.0449,234.7067,234.8571,4126.0
2022-10-27 11:55:00,250.0,250.24,249.83,250.06,1641.0,234.8664,235.0919,234.7067,234.9228,1641.0
2022-10-27 12:00:00,250.01,250.66,250.01,250.58,3724.0,234.8758,235.4865,234.8758,235.4113,3724.0
2022-10-27 12:05:00,250.62,250.94,250.43,250.84,2500.0,235.4489,235.7495,235.2704,235.6556,2500.0
2022-10-27 12:10:00,250.77,250.77,250.49,250.55,3903.0,235.5898,235.5898,235.3268,235.3832,3903.0
2022-10-27 12:15:00,250.57,251.04,250.55,250.91,5547.0,235.4019,235.8435,235.3832,235.7214,5547.0
2022-10-27 12:20:00,250.67,250.87,250.5,250.87,3722.0,235.4959,235.6838,235.3362,235.6838,3722.0
2022-10-27 12:25:00,250.88,250.88,250.08,250.08,3203.0,235.6932,235.6932,234.9416,234.9416,3203.0
2022-10-27 12:30:00,250.05,250.99,250.03,250.92,3941.0,234.9134,235.7965,234.8946,235.7308,3941.0
2022-10-27 12:35:00,250.84,250.95,250.82,250.89,2663.0,235.6556,235.7589,235.6368,235.7026,2663.0
2022-10-27 12:40:00,250.88,251.33,250.77,251.19,2657.0,235.6932,236.1159,235.5898,235.9844,2657.0
2022-10-27 12:45:00,251.11,251.41,251.04,251.41,2143.0,235.9093,236.1911,235.8435,236.1911,2143.0
2022-10-27 12:50:00,251.4,251.61,251.35,251.44,4098.0,236.1817,236.379,236.1347,236.2193,4098.0
2022-10-27 12:55:00,251.36,251.52,251.22,251.37,2608.0,236.1441,236.2944,236.0126,236.1535,2608.0
2022-10-27 13:00:00,251.5,251.65,251.36,251.48,5031.0,236.2756,236.4166,236.1441,236.2569,5031.0
2022-10-27 13:05:00,251.49,251.62,251.42,251.52,9618.0,236.2662,236.3884,236.2005,236.2944,9618.0
2022-10-27 13:10:00,251.59,251.6,251.28,251.52,1941.0,236.3602,236.3696,236.069,236.2944,1941.0
2022-10-27 13:15:00,251.44,251.54,251.22,251.54,3605.0,236.2193,236.3132,236.0126,236.3132,3605.0
2022-10-27 13:20:00,251.56,251.7,251.13,251.13,3606.0,236.332,236.4635,235.928,235.928,3606.0
2022-10-27 13:25:00,251.21,251.34,251.08,251.18,1109.0,236.0032,236.1253,235.8811,235.975,1109.0
2022-10-27 13:30:00,251.23,251.29,251.05,251.16,1252.0,236.022,236.0784,235.8529,235.9562,1252.0
2022-10-27 13:35:00,251.15,251.15,250.79,250.85,1154.0,235.9468,235.9468,235.6086,235.665,1154.0
2022-10-27 13:40:00,250.73,250.82,250.57,250.69,2132.0,235.5523,235.6368,235.4019,235.5147,2132.0
2022-10-27 13:45:00,250.7,250.7,250.42,250.42,1806.0,235.5241,235.5241,235.261,235.261,1806.0
2022-10-27 13:50:00,250.45,250.45,250.17,250.17,2362.0,235.2892,235.2892,235.0262,235.0262,2362.0
2022-10-27 13:55:00,250.16,250.39,250.13,250.14,5919.0,235.0168,235.2328,234.9886,234.998,5919.0
2022-10-27 14:00:00,249.94,250.3,249.85,250.2,4406.0,234.8101,235.1483,234.7255,235.0543,4406.0
2022-10-27 14:05:00,250.31,250.31,250.15,250.15,1702.0,235.1577,235.1577,235.0074,235.0074,1702.0
2022-10-27 14:10:00,250.07,250.08,249.88,250.03,4078.0,234.9322,234.9416,234.7537,234.8946,4078.0
2022-10-27 14:15:00,250.03,250.26,250.01,250.07,2721.0,234.8946,235.1107,234.8758,234.9322,2721.0
2022-10-27 14:20:00,250.07,250.1,249.95,250.06,2553.0,234.9322,234.9604,234.8195,234.9228,2553.0
2022-10-27 14:25:00,249.98,249.98,249.77,249.85,2010.0,234.8477,234.8477,234.6504,234.7255,2010.0
2022-10-27 14:30:00,249.96,249.96,249.72,249.84,2500.0,234.8289,234.8289,234.6034,234.7161,2500.0
2022-10-27 14:35:00,249.87,249.94,249.52,249.64,4326.0,234.7443,234.8101,234.4155,234.5282,4326.0
2022-10-27 14:40:00,249.63,249.75,249.55,249.55,1500.0,234.5188,234.6316,234.4437,234.4437,1500.0
2022-10-27 14:45:00,249.68,249.94,249.65,249.94,5528.0,234.5658,234.8101,234.5376,234.8101,5528.0
2022-10-27 14:50:00,249.86,249.93,249.72,249.93,5290.0,234.7349,234.8007,234.6034,234.8007,5290.0
2022-10-27 14:55:00,249.85,249.85,249.44,249.63,5115.0,234.7255,234.7255,234.3403,234.5188,5115.0
2022-10-27 15:00:00,249.9,250.15,249.85,250.09,3602.0,234.7725,235.0074,234.7255,234.951,3602.0
2022-10-27 15:05:00,249.99,250.07,249.69,249.73,4771.0,234.8571,234.9322,234.5752,234.6128,4771.0
2022-10-27 15:10:00,249.77,249.84,249.67,249.68,4985.0,234.6504,234.7161,234.5564,234.5658,4985.0
2022-10-27 15:15:00,249.68,249.91,249.58,249.67,4359.0,234.5658,234.7819,234.4719,234.5564,4359.0
2022-10-27 15:20:00,249.71,249.95,249.7,249.82,3633.0,234.594,234.8195,234.5846,234.6973,3633.0
2022-10-27 15:25:00,249.85,250.0,249.68,250.0,4162.0,234.7255,234.8664,234.5658,234.8664,4162.0
2022-10-27 15:30:00,249.92,250.25,249.92,250.13,5365.0,234.7913,235.1013,234.7913,234.9886,5365.0
2022-10-27 15:35:00,250.13,250.13,249.81,249.89,6646.0,234.9886,234.9886,234.6879,234.7631,6646.0
2022-10-27 15:40:00,249.81,249.91,249.69,249.81,8647.0,234.6879,234.7819,234.5752,234.6879,8647.0
2022-10-27 15:45:00,249.72,249.96,249.6,249.7,13973.0,234.6034,234.8289,234.4907,234.5846,13973.0
2022-10-27 15:50:00,249.75,249.83,248.96,248.97,14998.0,234.6316,234.7067,233.8894,233.8988,14998.0
2022-10-27 15:55:00,249.03,249.11,248.63,249.11,63908.0,233.9552,234.0303,233.5794,234.0303,63908.0
2022-10-28 09:30:00,249.06,250.21,248.11,249.51,13124.0,233.9833,235.0637,233.0909,234.4061,13124.0
2022-10-28 09:35:00,249.65,250.11,249.45,250.11,909.0,234.5376,234.9698,234.3497,234.9698,909.0
2022-10-28 09:40:00,250.12,250.35,249.8,249.8,2879.0,234.9792,235.1953,234.6786,234.6786,2879.0
2022-10-28 09:45:00,249.91,250.07,249.64,249.93,3476.0,234.7819,234.9322,234.5282,234.8007,3476.0
2022-10-28 09:50:00,250.13,250.93,249.95,250.8,6384.0,234.9886,235.7401,234.8195,235.618,6384.0
2022-10-28 09:55:00,250.8,251.53,250.8,251.28,13781.0,235.618,236.3038,235.618,236.069,13781.0
2022-10-28 10:00:00,251.28,251.74,250.51,250.69,5971.0,236.069,236.5011,235.3456,235.5147,5971.0
2022-10-28 10:05:00,250.8,250.83,250.05,250.24,2507.0,235.618,235.6462,234.9134,235.0919,2507.0
2022-10-28 10:10:00,250.21,250.5,249.46,250.5,5598.0,235.0637,235.3362,234.3591,235.3362,5598.0
2022-10-28 10:15:00,250.32,250.86,250.31,250.5,3400.0,235.1671,235.6744,235.1577,235.3362,3400.0
2022-10-28 10:20:00,250.41,250.52,250.1,250.52,5372.0,235.2516,235.355,234.9604,235.355,5372.0
2022-10-28 10:25:00,250.55,251.25,250.55,251.07,4698.0,235.3832,236.0408,235.3832,235.8717,4698.0
2022-10-28 10:30:00,251.26,251.52,251.25,251.41,2748.0,236.0502,236.2944,236.0408,236.1911,2748.0
2022-10-28 10:35:00,251.48,251.48,251.28,251.38,2168.0,236.2569,236.2569,236.069,236.1629,2168.0
2022-10-28 10:40:00,251.52,251.61,251.4,251.41,2775.0,236.2944,236.379,236.1817,236.1911,2775.0
2022-10-28 10:45:00,251.52,252.03,251.41,251.88,3452.0,236.2944,236.7736,236.1911,236.6326,3452.0
2022-10-28 10:50:00,252.0,252.16,251.86,252.06,2929.0,236.7454,236.8957,236.6139,236.8017,2929.0
2022-10-28 10:55:00,252.09,252.21,251.9,251.96,3101.0,236.8299,236.9427,236.6514,236.7078,3101.0
2022-10-28 11:00:00,251.98,252.16,251.71,251.77,3239.0,236.7266,236.8957,236.4729,236.5293,3239.0
2022-10-28 11:05:00,251.72,251.86,251.7,251.86,1117.0,236.4823,236.6139,236.4635,236.6139,1117.0
2022-10-28 11:10:00,251.98,252.05,251.84,251.86,2823.0,236.7266,236.7924,236.5951,236.6139,2823.0
2022-10-28 11:15:00,251.87,252.07,251.64,252.07,1632.0,236.6232,236.8111,236.4072,236.8111,1632.0
2022-10-28 11:20:00,252.12,252.17,251.92,252.04,3414.0,236.8581,236.9051,236.6702,236.783,3414.0
2022-10-28 11:25:00,251.92,251.96,251.85,251.96,1203.0,236.6702,236.7078,236.6045,236.7078,1203.0
2022-10-28 11:30:00,252.08,252.32,252.08,252.13,1433.0,236.8205,237.046,236.8205,236.8675,1433.0
2022-10-28 11:35:00,252.09,252.22,251.99,252.01,8052.0,236.8299,236.9521,236.736,236.7548,8052.0
2022-10-28 11:40:00,251.92,252.42,251.86,252.25,15438.0,236.6702,237.14,236.6139,236.9802,15438.0
2022-10-28 11:45:00,252.15,252.32,252.05,252.2,1799.0,236.8863,237.046,236.7924,236.9333,1799.0
2022-10-28 11:50:00,252.27,252.87,252.18,252.44,3956.0,236.999,237.5627,236.9145,237.1587,3956.0
2022-10-28 11:55:00,252.4,252.48,252.16,252.24,3044.0,237.1212,237.1963,236.8957,236.9708,3044.0
2022-10-28 12:00:00,252.16,252.54,252.12,252.5,3671.0,236.8957,237.2527,236.8581,237.2151,3671.0
2022-10-28 12:05:00,252.27,252.32,252.05,252.19,7533.0,236.999,237.046,236.7924,236.9239,7533.0
2022-10-28 12:10:00,252.28,252.58,252.15,252.58,3343.0,237.0084,237.2903,236.8863,237.2903,3343.0
2022-10-28 12:15:00,252.67,253.12,252.58,252.86,4503.0,237.3748,237.7976,237.2903,237.5533,4503.0
2022-10-28 12:20:00,252.85,253.2,252.79,253.0,14370.0,237.5439,237.8727,237.4876,237.6848,14370.0
2022-10-28 12:25:00,253.11,253.11,252.85,252.85,7102.0,237.7882,237.7882,237.5439,237.5439,7102.0
2022-10-28 12:30:00,252.88,253.09,252.87,253.09,3521.0,237.5721,237.7694,237.5627,237.7694,3521.0
2022-10-28 12:35:00,253.04,253.2,252.94,252.97,2800.0,237.7224,237.8727,237.6285,237.6567,2800.0
2022-10-28 12:40:00,252.92,252.95,252.65,252.95,2200.0,237.6097,237.6379,237.356,237.6379,2200.0
2022-10-28 12:45:00,252.88,253.08,252.73,253.08,2650.0,237.5721,237.76,237.4312,237.76,2650.0
2022-10-28 12:50:00,253.15,253.32,253.15,253.32,1799.0,237.8258,237.9855,237.8258,237.9855,1799.0
2022-10-28 12:55:00,253.34,253.38,253.0,253.11,2204.0,238.0043,238.0418,237.6848,237.7882,2204.0
2022-10-28 13:00:00,253.15,253.21,252.92,252.92,1251.0,237.8258,237.8821,237.6097,237.6097,1251.0
2022-10-28 13:05:00,252.93,253.18,252.9,253.15,3101.0,237.6191,237.8539,237.5909,237.8258,3101.0
2022-10-28 13:10:00,253.22,253.43,253.22,253.29,1400.0,237.8915,238.0888,237.8915,237.9573,1400.0
2022-10-28 13:15:00,253.35,253.35,253.13,253.31,914.0,238.0137,238.0137,237.807,237.9761,914.0
2022-10-28 13:20:00,253.2,253.21,252.96,253.1,2364.0,237.8727,237.8821,237.6473,237.7788,2364.0
2022-10-28 13:25:00,253.06,253.16,253.01,253.08,3001.0,237.7412,237.8352,237.6942,237.76,3001.0
2022-10-28 13:30:00,253.05,253.19,253.04,253.18,2225.0,237.7318,237.8633,237.7224,237.8539,2225.0
2022-10-28 13:35:00,253.2,253.25,253.0,253.02,7384.0,237.8727,237.9197,237.6848,237.7036,7384.0
2022-10-28 13:40:00,253.09,253.09,252.96,253.02,800.0,237.7694,237.7694,237.6473,237.7036,800.0
2022-10-28 13:45:00,253.01,253.51,253.01,253.51,1700.0,237.6942,238.164,237.6942,238.164,1700.0
2022-10-28 13:50:00,253.43,253.55,253.38,253.55,2500.0,238.0888,238.2015,238.0418,238.2015,2500.0
2022-10-28 13:55:00,253.52,253.52,253.36,253.36,2453.0,238.1734,238.1734,238.0231,238.0231,2453.0
2022-10-28 14:00:00,253.43,253.76,253.43,253.75,2402.0,238.0888,238.3988,238.0888,238.3894,2402.0
2022-10-28 14:05:00,253.76,253.76,253.35,253.44,3200.0,238.3988,238.3988,238.0137,238.0982,3200.0
2022-10-28 14:10:00,253.35,253.61,253.32,253.61,4535.0,238.0137,238.2579,237.9855,238.2579,4535.0
2022-10-28 14:15:00,253.74,254.04,253.73,254.04,3444.0,238.38,238.6619,238.3707,238.6619,3444.0
2022-10-28 14:20:00,254.05,254.08,253.8,254.06,3538.0,238.6713,238.6995,238.4364,238.6807,3538.0
2022-10-28 14:25:00,253.98,254.12,253.98,254.12,2216.0,238.6055,238.737,238.6055,238.737,2216.0
2022-10-28 14:30:00,254.14,254.51,254.09,254.49,5729.0,238.7558,239.1034,238.7089,239.0846,5729.0
2022-10-28 14:35:00,254.5,254.74,254.5,254.58,4115.0,239.094,239.3195,239.094,239.1692,4115.0
2022-10-28 14:40:00,254.55,254.86,254.51,254.84,3070.0,239.141,239.4322,239.1034,239.4135,3070.0
2022-10-28 14:45:00,254.81,255.0,254.81,254.99,4659.0,239.3853,239.5638,239.3853,239.5544,4659.0
2022-10-28 14:50:00,255.0,255.36,254.94,255.04,5424.0,239.5638,239.902,239.5074,239.6014,5424.0
2022-10-28 14:55:00,255.07,255.4,255.07,255.37,3429.0,239.6295,239.9396,239.6295,239.9114,3429.0
2022-10-28 15:00:00,255.29,255.36,255.07,255.07,4745.0,239.8362,239.902,239.6295,239.6295,4745.0
2022-10-28 15:05:00,254.93,255.08,254.74,255.08,2991.0,239.498,239.6389,239.3195,239.6389,2991.0
2022-10-28 15:10:00,255.06,255.16,254.98,255.1,5849.0,239.6201,239.7141,239.545,239.6577,5849.0
2022-10-28 15:15:00,255.15,255.3,255.07,255.08,7796.0,239.7047,239.8456,239.6295,239.6389,7796.0
2022-10-28 15:20:00,255.03,255.03,254.73,254.78,4479.0,239.592,239.592,239.3101,239.3571,4479.0
2022-10-28 15:25:00,254.78,255.38,254.78,255.17,5601.0,239.3571,239.9208,239.3571,239.7235,5601.0
2022-10-28 15:30:00,255.16,255.41,255.08,255.09,8277.0,239.7141,239.949,239.6389,239.6483,8277.0
2022-10-28 15:35:00,255.02,255.12,254.76,254.76,8844.0,239.5826,239.6765,239.3383,239.3383,8844.0
2022-10-28 15:40:00,254.75,255.01,254.72,254.85,7715.0,239.3289,239.5732,239.3007,239.4229,7715.0
2022-10-28 15:45:00,254.86,254.88,254.47,254.7,13630.0,239.4322,239.451,239.0659,239.2819,13630.0
2022-10-28 15:50:00,254.72,254.72,254.15,254.27,27252.0,239.3007,239.3007,238.7652,238.878,27252.0
2022-10-28 15:55:00,254.24,254.67,253.88,254.54,51081.0,238.8498,239.2538,238.5116,239.1316,51081.0
2022-10-31 09:30:00,252.49,252.58,252.19,252.38,13812.0,237.2057,237.2903,236.9239,237.1024,13812.0
2022-10-31 09:35:00,252.55,252.56,251.57,251.87,4634.0,237.2621,237.2715,236.3414,236.6232,4634.0
2022-10-31 09:40:00,252.17,252.6,252.17,252.59,2915.0,236.9051,237.3091,236.9051,237.2997,2915.0
2022-10-31 09:45:00,252.59,253.0,252.33,252.33,7262.0,237.2997,237.6848,237.0554,237.0554,7262.0
2022-10-31 09:50:00,252.46,253.02,251.94,253.02,4582.0,237.1775,237.7036,236.689,237.7036,4582.0
2022-10-31 09:55:00,253.06,253.16,252.42,252.53,5054.0,237.7412,237.8352,237.14,237.2433,5054.0
2022-10-31 10:00:00,252.51,253.14,252.51,253.08,2710.0,237.2245,237.8164,237.2245,237.76,2710.0
2022-10-31 10:05:00,252.91,253.25,252.72,253.25,5468.0,237.6003,237.9197,237.4218,237.9197,5468.0
2022-10-31 10:10:00,253.14,253.79,252.85,253.41,13810.0,237.8164,238.427,237.5439,238.07,13810.0
2022-10-31 10:15:00,253.53,253.9,253.52,253.77,700.0,238.1828,238.5304,238.1734,238.4082,700.0
2022-10-31 10:20:00,253.99,254.0,253.25,253.28,3056.0,238.6149,238.6243,237.9197,237.9479,3056.0
2022-10-31 10:25:00,253.28,253.41,253.15,253.16,923.0,237.9479,238.07,237.8258,237.8352,923.0
2022-10-31 10:30:00,253.13,253.29,253.06,253.06,2383.0,237.807,237.9573,237.7412,237.7412,2383.0
2022-10-31 10:35:00,253.05,253.34,252.95,253.34,1971.0,237.7318,238.0043,237.6379,238.0043,1971.0
2022-10-31 10:40:00,253.15,253.63,253.12,253.63,3438.0,237.8258,238.2767,237.7976,238.2767,3438.0
2022-10-31 10:45:00,253.59,253.63,253.19,253.19,1855.0,238.2391,238.2767,237.8633,237.8633,1855.0
2022-10-31 10:50:00,253.13,253.14,252.88,252.89,2087.0,237.807,237.8164,237.5721,237.5815,2087.0
2022-10-31 10:55:00,252.81,252.89,252.46,252.6,1983.0,237.5063,237.5815,237.1775,237.3091,1983.0
2022-10-31 11:00:00,252.46,253.2,252.45,253.12,4886.0,237.1775,237.8727,237.1681,237.7976,4886.0
2022-10-31 11:05:00,252.98,253.3,252.94,253.07,2239.0,237.6661,237.9667,237.6285,237.7506,2239.0
2022-10-31 11:10:00,253.04,253.12,252.85,252.93,2265.0,237.7224,237.7976,237.5439,237.6191,2265.0
2022-10-31 11:15:00,252.96,253.35,252.88,252.88,3541.0,237.6473,238.0137,237.5721,237.5721,3541.0
2022-10-31 11:20:00,252.91,253.47,252.88,253.47,14766.0,237.6003,238.1264,237.5721,238.1264,14766.0
2022-10-31 11:25:00,253.46,253.47,253.14,253.14,1257.0,238.117,238.1264,237.8164,237.8164,1257.0
2022-10-31 11:30:00,253.17,253.22,253.03,253.05,1927.0,237.8446,237.8915,237.713,237.7318,1927.0
2022-10-31 11:35:00,253.01,253.19,252.92,253.12,1498.0,237.6942,237.8633,237.6097,237.7976,1498.0
2022-10-31 11:40:00,252.96,253.25,252.96,253.21,2441.0,237.6473,237.9197,237.6473,237.8821,2441.0
2022-10-31 11:45:00,253.12,253.23,253.07,253.2,4574.0,237.7976,237.9009,237.7506,237.8727,4574.0
2022-10-31 11:50:00,253.27,253.51,253.27,253.47,1471.0,237.9385,238.164,237.9385,238.1264,1471.0
2022-10-31 11:55:00,253.4,253.6,252.84,252.84,3995.0,238.0606,238.2485,237.5345,237.5345,3995.0
2022-10-31 12:00:00,252.75,252.75,252.4,252.54,1118.0,237.45,237.45,237.1212,237.2527,1118.0
2022-10-31 12:05:00,252.53,252.59,251.96,251.96,2034.0,237.2433,237.2997,236.7078,236.7078,2034.0
2022-10-31 12:10:00,251.96,252.38,251.96,252.21,2864.0,236.7078,237.1024,236.7078,236.9427,2864.0
2022-10-31 12:15:00,252.24,252.47,252.15,252.16,2367.0,236.9708,237.1869,236.8863,236.8957,2367.0
2022-10-31 12:20:00,251.91,252.07,251.74,251.74,1926.0,236.6608,236.8111,236.5011,236.5011,1926.0
2022-10-31 12:25:00,251.65,251.65,251.11,251.11,3778.0,236.4166,236.4166,235.9093,235.9093,3778.0
2022-10-31 12:30:00,251.24,251.29,250.99,251.06,3649.0,236.0314,236.0784,235.7965,235.8623,3649.0
2022-10-31 12:35:00,251.01,251.29,251.0,251.23,2395.0,235.8153,236.0784,235.8059,236.022,2395.0
2022-10-31 12:40:00,251.31,251.59,251.3,251.47,4561.0,236.0971,236.3602,236.0878,236.2475,4561.0
2022-10-31 12:45:00,251.4,251.45,251.09,251.17,2821.0,236.1817,236.2287,235.8905,235.9656,2821.0
2022-10-31 12:50:00,251.17,251.22,251.04,251.06,5821.0,235.9656,236.0126,235.8435,235.8623,5821.0
2022-10-31 12:55:00,251.08,251.19,251.01,251.1,1434.0,235.8811,235.9844,235.8153,235.8999,1434.0
2022-10-31 13:00:00,251.07,251.22,250.71,250.71,3185.0,235.8717,236.0126,235.5335,235.5335,3185.0
2022-10-31 13:05:00,250.53,250.55,250.35,250.41,2826.0,235.3644,235.3832,235.1953,235.2516,2826.0
2022-10-31 13:10:00,250.4,250.44,250.09,250.33,3545.0,235.2422,235.2798,234.951,235.1765,3545.0
2022-10-31 13:15:00,250.41,250.58,250.24,250.46,3253.0,235.2516,235.4113,235.0919,235.2986,3253.0
2022-10-31 13:20:00,250.46,250.64,250.42,250.5,1776.0,235.2986,235.4677,235.261,235.3362,1776.0
2022-10-31 13:25:00,250.48,250.93,250.4,250.84,3242.0,235.3174,235.7401,235.2422,235.6556,3242.0
2022-10-31 13:30:00,250.88,250.88,250.6,250.62,3517.0,235.6932,235.6932,235.4301,235.4489,3517.0
2022-10-31 13:35:00,250.64,250.82,250.59,250.67,2682.0,235.4677,235.6368,235.4207,235.4959,2682.0
2022-10-31 13:40:00,250.66,250.66,250.42,250.5,3287.0,235.4865,235.4865,235.261,235.3362,3287.0
2022-10-31 13:45:00,250.45,250.51,250.22,250.24,4536.0,235.2892,235.3456,235.0731,235.0919,4536.0
2022-10-31 13:50:00,250.23,250.23,249.87,250.09,1878.0,235.0825,235.0825,234.7443,234.951,1878.0
2022-10-31 13:55:00,250.2,250.2,250.01,250.07,2456.0,235.0543,235.0543,234.8758,234.9322,2456.0
2022-10-31 14:00:00,250.03,250.4,250.03,250.4,3541.0,234.8946,235.2422,234.8946,235.2422,3541.0
2022-10-31 14:05:00,250.3,250.56,250.25,250.26,4117.0,235.1483,235.3925,235.1013,235.1107,4117.0
2022-10-31 14:10:00,250.3,250.31,250.11,250.13,3338.0,235.1483,235.1577,234.9698,234.9886,3338.0
2022-10-31 14:15:00,250.09,250.14,249.91,250.09,2373.0,234.951,234.998,234.7819,234.951,2373.0
2022-10-31 14:20:00,250.04,250.04,249.92,249.92,2383.0,234.904,234.904,234.7913,234.7913,2383.0
2022-10-31 14:25:00,249.98,250.08,249.89,249.89,3249.0,234.8477,234.9416,234.7631,234.7631,3249.0
2022-10-31 14:30:00,249.88,250.06,249.83,250.03,2789.0,234.7537,234.9228,234.7067,234.8946,2789.0
2022-10-31 14:35:00,250.02,250.17,249.96,250.11,3213.0,234.8852,235.0262,234.8289,234.9698,3213.0
2022-10-31 14:40:00,250.07,250.14,250.03,250.11,2697.0,234.9322,234.998,234.8946,234.9698,2697.0
2022-10-31 14:45:00,250.06,250.32,250.0,250.06,3985.0,234.9228,235.1671,234.8664,234.9228,3985.0
2022-10-31 14:50:00,250.07,250.3,250.06,250.3,2102.0,234.9322,235.1483,234.9228,235.1483,2102.0
2022-10-31 14:55:00,250.27,250.35,250.1,250.15,12873.0,235.1201,235.1953,234.9604,235.0074,12873.0
2022-10-31 15:00:00,250.13,250.13,249.51,249.53,7599.0,234.9886,234.9886,234.4061,234.4249,7599.0
2022-10-31 15:05:00,249.56,249.78,249.3,249.35,8759.0,234.4531,234.6598,234.2088,234.2558,8759.0
2022-10-31 15:10:00,249.48,249.53,249.42,249.48,2304.0,234.3779,234.4249,234.3216,234.3779,2304.0
2022-10-31 15:15:00,249.44,249.44,249.09,249.4,2383.0,234.3403,234.3403,234.0115,234.3028,2383.0
2022-10-31 15:20:00,249.4,249.88,249.35,249.74,5650.0,234.3028,234.7537,234.2558,234.6222,5650.0
2022-10-31 15:25:00,249.87,250.39,249.86,250.39,3589.0,234.7443,235.2328,234.7349,235.2328,3589.0
2022-10-31 15:30:00,250.38,250.58,250.13,250.58,5783.0,235.2234,235.4113,234.9886,235.4113,5783.0
2022-10-31 15:35:00,250.57,250.91,250.56,250.89,6736.0,235.4019,235.7214,235.3925,235.7026,6736.0
2022-10-31 15:40:00,250.93,251.14,250.89,250.98,9232.0,235.7401,235.9374,235.7026,235.7871,9232.0
2022-10-31 15:45:00,250.97,250.97,250.47,250.48,10499.0,235.7777,235.7777,235.308,235.3174,10499.0
2022-10-31 15:50:00,250.5,250.56,250.16,250.25,23205.0,235.3362,235.3925,235.0168,235.1013,23205.0
2022-10-31 15:55:00,250.26,250.59,250.06,250.34,58235.0,235.1107,235.4207,234.9228,235.1859,58235.0
2022-11-01 09:30:00,252.94,254.18,252.68,254.1,20154.0,237.6285,238.7934,237.3842,238.7183,20154.0
2022-11-01 09:35:00,253.71,254.37,253.44,254.1,5877.0,238.3519,238.9719,238.0982,238.7183,5877.0
2022-11-01 09:40:00,253.91,254.78,253.87,254.02,3900.0,238.5398,239.3571,238.5022,238.6431,3900.0
2022-11-01 09:45:00,253.99,254.01,253.15,253.15,4177.0,238.6149,238.6337,237.8258,237.8258,4177.0
2022-11-01 09:50:00,253.34,253.43,253.08,253.37,3704.0,238.0043,238.0888,237.76,238.0324,3704.0
2022-11-01 09:55:00,253.18,253.62,253.0,253.01,2729.0,237.8539,238.2673,237.6848,237.6942,2729.0
2022-11-01 10:00:00,252.38,252.38,251.42,251.42,3522.0,237.1024,237.1024,236.2005,236.2005,3522.0
2022-11-01 10:05:00,251.51,251.51,251.22,251.4,600.0,236.285,236.285,236.0126,236.1817,600.0
2022-11-01 10:10:00,251.05,251.89,251.04,251.68,4130.0,235.8529,236.642,235.8435,236.4447,4130.0
2022-11-01 10:15:00,251.77,252.01,251.37,251.58,1976.0,236.5293,236.7548,236.1535,236.3508,1976.0
2022-11-01 10:20:00,251.23,251.61,251.05,251.49,4491.0,236.022,236.379,235.8529,236.2662,4491.0
2022-11-01 10:25:00,251.47,251.7,251.36,251.37,2384.0,236.2475,236.4635,236.1441,236.1535,2384.0
2022-11-01 10:30:00,251.54,251.64,250.96,251.64,5718.0,236.3132,236.4072,235.7683,236.4072,5718.0
2022-11-01 10:35:00,251.66,251.99,251.62,251.72,10635.0,236.426,236.736,236.3884,236.4823,10635.0
2022-11-01 10:40:00,251.72,251.9,251.19,251.19,5803.0,236.4823,236.6514,235.9844,235.9844,5803.0
2022-11-01 10:45:00,251.28,251.47,250.9,251.26,3801.0,236.069,236.2475,235.712,236.0502,3801.0
2022-11-01 10:50:00,251.18,251.65,251.17,251.5,3497.0,235.975,236.4166,235.9656,236.2756,3497.0
2022-11-01 10:55:00,251.5,251.51,250.73,250.95,2942.0,236.2756,236.285,235.5523,235.7589,2942.0
2022-11-01 11:00:00,251.21,251.21,250.53,250.53,2036.0,236.0032,236.0032,235.3644,235.3644,2036.0
2022-11-01 11:05:00,250.61,250.63,250.37,250.46,1538.0,235.4395,235.4583,235.214,235.2986,1538.0
2022-11-01 11:10:00,250.45,250.58,250.29,250.42,2498.0,235.2892,235.4113,235.1389,235.261,2498.0
2022-11-01 11:15:00,250.49,250.93,250.33,250.56,6983.0,235.3268,235.7401,235.1765,235.3925,6983.0
2022-11-01 11:20:00,250.44,250.88,250.32,250.32,4300.0,235.2798,235.6932,235.1671,235.1671,4300.0
2022-11-01 11:25:00,250.0,250.88,249.97,250.88,3355.0,234.8664,235.6932,234.8383,235.6932,3355.0
2022-11-01 11:30:00,250.88,251.03,250.71,250.96,1712.0,235.6932,235.8341,235.5335,235.7683,1712.0
2022-11-01 11:35:00,251.03,251.08,250.26,250.3,4082.0,235.8341,235.8811,235.1107,235.1483,4082.0
2022-11-01 11:40:00,250.36,250.66,250.28,250.5,4248.0,235.2047,235.4865,235.1295,235.3362,4248.0
2022-11-01 11:45:00,250.47,250.95,250.47,250.94,2200.0,235.308,235.7589,235.308,235.7495,2200.0
2022-11-01 11:50:00,250.93,251.13,250.91,251.07,1899.0,235.7401,235.928,235.7214,235.8717,1899.0
2022-11-01 11:55:00,251.19,251.6,251.19,251.54,2117.0,235.9844,236.3696,235.9844,236.3132,2117.0
2022-11-01 12:00:00,251.68,252.12,251.68,252.07,1823.0,236.4447,236.8581,236.4447,236.8111,1823.0
2022-11-01 12:05:00,252.06,252.63,252.06,252.13,2615.0,236.8017,237.3372,236.8017,236.8675,2615.0
2022-11-01 12:10:00,252.18,252.19,251.79,252.04,4776.0,236.9145,236.9239,236.5481,236.783,4776.0
2022-11-01 12:15:00,251.9,252.04,251.68,251.71,4452.0,236.6514,236.783,236.4447,236.4729,4452.0
2022-11-01 12:20:00,251.68,252.24,251.58,251.85,6809.0,236.4447,236.9708,236.3508,236.6045,6809.0
2022-11-01 12:25:00,251.77,251.9,251.62,251.62,6135.0,236.5293,236.6514,236.3884,236.3884,6135.0
2022-11-01 12:30:00,251.67,251.68,251.15,251.15,6069.0,236.4354,236.4447,235.9468,235.9468,6069.0
2022-11-01 12:35:00,251.13,251.59,251.05,251.59,2191.0,235.928,236.3602,235.8529,236.3602,2191.0
2022-11-01 12:40:00,251.64,251.64,251.39,251.55,2074.0,236.4072,236.4072,236.1723,236.3226,2074.0
2022-11-01 12:45:00,251.43,252.02,251.42,251.91,3517.0,236.2099,236.7642,236.2005,236.6608,3517.0
2022-11-01 12:50:00,252.02,252.02,251.61,251.65,2500.0,236.7642,236.7642,236.379,236.4166,2500.0
2022-11-01 12:55:00,251.59,251.61,251.37,251.61,2726.0,236.3602,236.379,236.1535,236.379,2726.0
2022-11-01 13:00:00,251.54,251.54,251.37,251.37,3221.0,236.3132,236.3132,236.1535,236.1535,3221.0
2022-11-01 13:05:00,251.51,251.51,251.3,251.31,1696.0,236.285,236.285,236.0878,236.0971,1696.0
2022-11-01 13:10:00,251.39,251.9,251.39,251.81,3526.0,236.1723,236.6514,236.1723,236.5669,3526.0
2022-11-01 13:15:00,251.76,251.96,251.47,251.75,3094.0,236.5199,236.7078,236.2475,236.5105,3094.0
2022-11-01 13:20:00,251.84,251.95,251.61,251.61,1229.0,236.5951,236.6984,236.379,236.379,1229.0
2022-11-01 13:25:00,251.6,251.65,251.39,251.51,1956.0,236.3696,236.4166,236.1723,236.285,1956.0
2022-11-01 13:30:00,251.57,251.57,251.38,251.41,1950.0,236.3414,236.3414,236.1629,236.1911,1950.0
2022-11-01 13:35:00,251.35,251.36,251.03,251.03,4150.0,236.1347,236.1441,235.8341,235.8341,4150.0
2022-11-01 13:40:00,251.08,251.17,251.01,251.09,1126.0,235.8811,235.9656,235.8153,235.8905,1126.0
2022-11-01 13:45:00,251.06,251.26,251.06,251.11,2392.0,235.8623,236.0502,235.8623,235.9093,2392.0
2022-11-01 13:50:00,251.03,251.16,250.94,250.99,3939.0,235.8341,235.9562,235.7495,235.7965,3939.0
2022-11-01 13:55:00,251.09,251.16,250.91,251.13,4081.0,235.8905,235.9562,235.7214,235.928,4081.0
2022-11-01 14:00:00,251.17,251.58,251.09,251.48,1619.0,235.9656,236.3508,235.8905,236.2569,1619.0
2022-11-01 14:05:00,251.55,251.58,251.4,251.53,1366.0,236.3226,236.3508,236.1817,236.3038,1366.0
2022-11-01 14:10:00,251.5,251.56,251.31,251.51,5111.0,236.2756,236.332,236.0971,236.285,5111.0
2022-11-01 14:15:00,251.57,251.63,251.43,251.54,1163.0,236.3414,236.3978,236.2099,236.3132,1163.0
2022-11-01 14:20:00,251.47,251.53,251.39,251.48,1600.0,236.2475,236.3038,236.1723,236.2569,1600.0
2022-11-01 14:25:00,251.47,251.65,251.42,251.65,1933.0,236.2475,236.4166,236.2005,236.4166,1933.0
2022-11-01 14:30:00,251.72,251.84,251.2,251.22,4873.0,236.4823,236.5951,235.9938,236.0126,4873.0
2022-11-01 14:35:00,251.3,251.36,251.23,251.24,934.0,236.0878,236.1441,236.022,236.0314,934.0
2022-11-01 14:40:00,251.35,251.35,251.22,251.33,2187.0,236.1347,236.1347,236.0126,236.1159,2187.0
2022-11-01 14:45:00,251.29,251.31,251.21,251.21,4692.0,236.0784,236.0971,236.0032,236.0032,4692.0
2022-11-01 14:50:00,251.32,251.57,251.32,251.57,2876.0,236.1065,236.3414,236.1065,236.3414,2876.0
2022-11-01 14:55:00,251.49,251.75,251.49,251.65,2165.0,236.2662,236.5105,236.2662,236.4166,2165.0
2022-11-01 15:00:00,251.6,251.67,251.5,251.67,1791.0,236.3696,236.4354,236.2756,236.4354,1791.0
2022-11-01 15:05:00,251.67,251.79,251.62,251.72,3461.0,236.4354,236.5481,236.3884,236.4823,3461.0
2022-11-01 15:10:00,251.53,251.56,251.37,251.37,2451.0,236.3038,236.332,236.1535,236.1535,2451.0
2022-11-01 15:15:00,251.34,251.68,251.24,251.61,7063.0,236.1253,236.4447,236.0314,236.379,7063.0
2022-11-01 15:20:00,251.61,251.94,251.61,251.88,3171.0,236.379,236.689,236.379,236.6326,3171.0
2022-11-01 15:25:00,251.86,251.86,251.68,251.78,3955.0,236.6139,236.6139,236.4447,236.5387,3955.0
2022-11-01 15:30:00,251.73,252.05,251.72,251.99,5926.0,236.4917,236.7924,236.4823,236.736,5926.0
2022-11-01 15:35:00,252.06,252.06,251.7,251.78,5214.0,236.8017,236.8017,236.4635,236.5387,5214.0
2022-11-01 15:40:00,251.72,252.0,251.72,251.99,6157.0,236.4823,236.7454,236.4823,236.736,6157.0
2022-11-01 15:45:00,251.99,252.11,251.91,252.07,13618.0,236.736,236.8487,236.6608,236.8111,13618.0
2022-11-01 15:50:00,252.07,252.23,251.96,252.07,19777.0,236.8111,236.9615,236.7078,236.8111,19777.0
2022-11-01 15:55:00,252.08,252.43,252.01,252.1,48579.0,236.8205,237.1493,236.7548,236.8393,48579.0
2022-11-02 09:30:00,252.84,252.84,252.06,252.43,8342.0,237.5345,237.5345,236.8017,237.1493,8342.0
2022-11-02 09:35:00,252.34,252.34,250.84,251.2,3294.0,237.0648,237.0648,235.6556,235.9938,3294.0
2022-11-02 09:40:00,251.18,251.6,250.94,251.23,2400.0,235.975,236.3696,235.7495,236.022,2400.0
2022-11-02 09:45:00,251.39,251.69,250.47,250.62,6048.0,236.1723,236.4541,235.308,235.4489,6048.0
2022-11-02 09:50:00,250.71,251.02,250.4,250.41,4820.0,235.5335,235.8247,235.2422,235.2516,4820.0
2022-11-02 09:55:00,250.68,250.68,250.05,250.42,2094.0,235.5053,235.5053,234.9134,235.261,2094.0
2022-11-02 10:00:00,250.49,251.4,250.49,251.19,5236.0,235.3268,236.1817,235.3268,235.9844,5236.0
2022-11-02 10:05:00,251.18,251.29,250.48,250.65,3391.0,235.975,236.0784,235.3174,235.4771,3391.0
2022-11-02 10:10:00,250.62,250.65,250.24,250.48,5367.0,235.4489,235.4771,235.0919,235.3174,5367.0
2022-11-02 10:15:00,250.23,250.5,250.18,250.35,5973.0,235.0825,235.3362,235.0355,235.1953,5973.0
2022-11-02 10:20:00,250.35,250.67,250.23,250.49,6579.0,235.1953,235.4959,235.0825,235.3268,6579.0
2022-11-02 10:25:00,250.47,250.53,250.12,250.13,4850.0,235.308,235.3644,234.9792,234.9886,4850.0
2022-11-02 10:30:00,250.16,250.3,249.36,249.86,4436.0,235.0168,235.1483,234.2652,234.7349,4436.0
2022-11-02 10:35:00,249.85,250.38,249.72,250.37,5181.0,234.7255,235.2234,234.6034,235.214,5181.0
2022-11-02 10:40:00,250.35,251.15,250.33,251.15,3857.0,235.1953,235.9468,235.1765,235.9468,3857.0
2022-11-02 10:45:00,251.05,251.4,250.44,250.45,2608.0,235.8529,236.1817,235.2798,235.2892,2608.0
2022-11-02 10:50:00,250.43,251.0,250.31,251.0,5292.0,235.2704,235.8059,235.1577,235.8059,5292.0
2022-11-02 10:55:00,251.15,251.15,250.64,250.64,1374.0,235.9468,235.9468,235.4677,235.4677,1374.0
2022-11-02 11:00:00,250.7,251.37,250.69,251.37,4196.0,235.5241,236.1535,235.5147,236.1535,4196.0
2022-11-02 11:05:00,251.45,251.59,251.4,251.58,1400.0,236.2287,236.3602,236.1817,236.3508,1400.0
2022-11-02 11:10:00,251.49,251.93,251.42,251.84,5496.0,236.2662,236.6796,236.2005,236.5951,5496.0
2022-11-02 11:15:00,251.99,252.78,251.83,252.78,8120.0,236.736,237.4782,236.5857,237.4782,8120.0
2022-11-02 11:20:00,252.85,252.99,252.11,252.24,8540.0,237.5439,237.6754,236.8487,236.9708,8540.0
2022-11-02 11:25:00,252.08,252.08,251.72,252.05,2321.0,236.8205,236.8205,236.4823,236.7924,2321.0
2022-11-02 11:30:00,251.93,252.02,251.67,251.9,1945.0,236.6796,236.7642,236.4354,236.6514,1945.0
2022-11-02 11:35:00,252.03,252.12,251.86,252.0,1800.0,236.7736,236.8581,236.6139,236.7454,1800.0
2022-11-02 11:40:00,252.12,252.5,252.03,252.12,4443.0,236.8581,237.2151,236.7736,236.8581,4443.0
2022-11-02 11:45:00,252.32,252.5,252.17,252.34,2260.0,237.046,237.2151,236.9051,237.0648,2260.0
2022-11-02 11:50:00,252.22,252.4,252.03,252.4,2812.0,236.9521,237.1212,236.7736,237.1212,2812.0
2022-11-02 11:55:00,252.37,252.44,252.04,252.18,1521.0,237.093,237.1587,236.783,236.9145,1521.0
2022-11-02 12:00:00,252.18,252.26,251.93,252.06,8657.0,236.9145,236.9896,236.6796,236.8017,8657.0
2022-11-02 12:05:00,252.04,252.04,251.47,251.58,1453.0,236.783,236.783,236.2475,236.3508,1453.0
2022-11-02 12:10:00,251.67,251.74,251.63,251.69,1208.0,236.4354,236.5011,236.3978,236.4541,1208.0
2022-11-02 12:15:00,251.69,252.05,251.58,251.7,4510.0,236.4541,236.7924,236.3508,236.4635,4510.0
2022-11-02 12:20:00,251.7,251.93,251.69,251.76,4430.0,236.4635,236.6796,236.4541,236.5199,4430.0
2022-11-02 12:25:00,251.75,251.85,251.49,251.5,3684.0,236.5105,236.6045,236.2662,236.2756,3684.0
2022-11-02 12:30:00,251.4,251.59,251.39,251.46,3920.0,236.1817,236.3602,236.1723,236.2381,3920.0
2022-11-02 12:35:00,251.45,251.66,251.32,251.66,1281.0,236.2287,236.426,236.1065,236.426,1281.0
2022-11-02 12:40:00,251.65,251.85,251.65,251.84,2308.0,236.4166,236.6045,236.4166,236.5951,2308.0
2022-11-02 12:45:00,251.93,252.1,251.76,251.85,3910.0,236.6796,236.8393,236.5199,236.6045,3910.0
2022-11-02 12:50:00,251.7,251.97,251.7,251.78,2012.0,236.4635,236.7172,236.4635,236.5387,2012.0
2022-11-02 12:55:00,251.88,252.19,251.8,251.92,4101.0,236.6326,236.9239,236.5575,236.6702,4101.0
2022-11-02 13:00:00,251.91,251.97,251.7,251.71,4305.0,236.6608,236.7172,236.4635,236.4729,4305.0
2022-11-02 13:05:00,251.86,251.88,251.39,251.53,5277.0,236.6139,236.6326,236.1723,236.3038,5277.0
2022-11-02 13:10:00,251.56,251.56,251.32,251.32,1400.0,236.332,236.332,236.1065,236.1065,1400.0
2022-11-02 13:15:00,251.31,251.38,251.07,251.31,5366.0,236.0971,236.1629,235.8717,236.0971,5366.0
2022-11-02 13:20:00,251.32,251.35,251.19,251.2,1622.0,236.1065,236.1347,235.9844,235.9938,1622.0
2022-11-02 13:25:00,251.21,251.56,251.02,251.56,4276.0,236.0032,236.332,235.8247,236.332,4276.0
2022-11-02 13:30:00,251.43,251.55,251.24,251.54,4079.0,236.2099,236.3226,236.0314,236.3132,4079.0
2022-11-02 13:35:00,251.56,251.76,251.47,251.76,1836.0,236.332,236.5199,236.2475,236.5199,1836.0
2022-11-02 13:40:00,251.87,252.11,251.66,251.79,3565.0,236.6232,236.8487,236.426,236.5481,3565.0
2022-11-02 13:45:00,251.79,252.31,251.78,252.21,4206.0,236.5481,237.0366,236.5387,236.9427,4206.0
2022-11-02 13:50:00,252.19,252.35,252.03,252.29,2346.0,236.9239,237.0742,236.7736,237.0178,2346.0
2022-11-02 13:55:00,252.29,252.35,252.01,252.02,12287.0,237.0178,237.0742,236.7548,236.7642,12287.0
2022-11-02 14:00:00,252.13,254.3,251.92,253.52,8942.0,236.8675,238.9061,236.6702,238.1734,8942.0
2022-11-02 14:05:00,253.68,254.67,253.68,254.24,8088.0,238.3237,239.2538,238.3237,238.8498,8088.0
2022-11-02 14:10:00,254.35,254.8,253.84,254.62,7094.0,238.9531,239.3759,238.474,239.2068,7094.0
2022-11-02 14:15:00,254.64,254.75,253.67,254.25,6601.0,239.2256,239.3289,238.3143,238.8592,6601.0
2022-11-02 14:20:00,254.33,254.37,253.95,254.13,3460.0,238.9343,238.9719,238.5773,238.7464,3460.0
2022-11-02 14:25:00,254.02,254.23,253.87,254.09,14773.0,238.6431,238.8404,238.5022,238.7089,14773.0
2022-11-02 14:30:00,254.16,254.52,253.23,253.3,8133.0,238.7746,239.1128,237.9009,237.9667,8133.0
2022-11-02 14:35:00,253.31,254.34,250.74,251.41,14603.0,237.9761,238.9437,235.5617,236.1911,14603.0
2022-11-02 14:40:00,252.1,253.52,251.6,251.82,7326.0,236.8393,238.1734,236.3696,236.5763,7326.0
2022-11-02 14:45:00,252.05,252.6,251.11,251.11,7326.0,236.7924,237.3091,235.9093,235.9093,7326.0
2022-11-02 14:50:00,250.95,251.07,248.35,249.01,8835.0,235.7589,235.8717,233.3163,233.9364,8835.0
2022-11-02 14:55:00,249.02,249.54,248.77,249.33,7403.0,233.9458,234.4343,233.7109,234.237,7403.0
2022-11-02 15:00:00,249.16,250.93,249.14,250.41,23452.0,234.0773,235.7401,234.0585,235.2516,23452.0
2022-11-02 15:05:00,250.49,251.68,250.2,251.47,20732.0,235.3268,236.4447,235.0543,236.2475,20732.0
2022-11-02 15:10:00,251.46,251.63,250.2,250.2,8391.0,236.2381,236.3978,235.0543,235.0543,8391.0
2022-11-02 15:15:00,249.92,249.92,249.13,249.13,10766.0,234.7913,234.7913,234.0491,234.0491,10766.0
2022-11-02 15:20:00,249.12,249.28,248.19,248.19,26707.0,234.0397,234.19,233.166,233.166,26707.0
2022-11-02 15:25:00,248.29,248.3,246.99,247.24,10645.0,233.26,233.2694,232.0387,232.2735,10645.0
2022-11-02 15:30:00,247.23,247.23,246.65,247.06,24603.0,232.2641,232.2641,231.7192,232.1044,24603.0
2022-11-02 15:35:00,246.94,247.67,246.76,247.51,22434.0,231.9917,232.6775,231.8226,232.5272,22434.0
2022-11-02 15:40:00,247.46,247.51,246.74,247.09,21031.0,232.4802,232.5272,231.8038,232.1326,21031.0
2022-11-02 15:45:00,246.9,246.97,246.22,246.36,22587.0,231.9541,232.0199,231.3153,231.4468,22587.0
2022-11-02 15:50:00,246.4,246.45,245.25,245.35,54542.0,231.4844,231.5313,230.404,230.4979,54542.0
2022-11-02 15:55:00,245.34,245.56,244.82,244.82,104463.0,230.4885,230.6952,230.0,230.0,104463.0
2022-11-03 09:30:00,248.74,259.8,247.13,259.15,55980.0,233.6827,244.0732,232.1702,243.4626,55980.0
2022-11-03 09:35:00,258.1,260.8,257.0,258.54,17822.0,242.4761,245.0127,241.4427,242.8895,17822.0
2022-11-03 09:40:00,259.93,259.93,255.23,256.58,20986.0,244.1953,244.1953,239.7799,241.0481,20986.0
2022-11-03 09:45:00,256.59,259.6,255.08,259.01,24687.0,241.0575,243.8853,239.6389,243.331,24687.0
2022-11-03 09:50:00,258.74,259.39,258.31,258.92,21606.0,243.0774,243.688,242.6734,243.2465,21606.0
2022-11-03 09:55:00,259.22,259.48,257.35,257.97,11372.0,243.5283,243.7726,241.7715,242.354,11372.0
2022-11-03 10:00:00,257.96,259.5,256.73,259.31,25908.0,242.3446,243.7914,241.1891,243.6129,25908.0
2022-11-03 10:05:00,259.27,259.88,258.85,259.65,14392.0,243.5753,244.1484,243.1807,243.9323,14392.0
2022-11-03 10:10:00,259.58,260.68,259.2,259.49,28796.0,243.8665,244.8999,243.5095,243.782,28796.0
2022-11-03 10:15:00,259.81,261.22,259.58,260.28,13961.0,244.0826,245.4073,243.8665,244.5242,13961.0
2022-11-03 10:20:00,260.48,261.5,260.46,260.94,23570.0,244.712,245.6703,244.6933,245.1442,23570.0
2022-11-03 10:25:00,260.76,261.5,260.18,261.26,20820.0,244.9751,245.6703,244.4302,245.4448,20820.0
2022-11-03 10:30:00,261.28,261.28,260.08,260.79,25800.0,245.4636,245.4636,244.3363,245.0033,25800.0
2022-11-03 10:35:00,260.81,261.24,260.44,260.62,8011.0,245.0221,245.426,244.6745,244.8436,8011.0
2022-11-03 10:40:00,260.61,261.5,260.61,261.17,10877.0,244.8342,245.6703,244.8342,245.3603,10877.0
2022-11-03 10:45:00,261.18,262.9,261.18,261.84,13622.0,245.3697,246.9856,245.3697,245.9897,13622.0
2022-11-03 10:50:00,261.86,262.75,261.73,262.67,8153.0,246.0085,246.8446,245.8864,246.7695,8153.0
2022-11-03 10:55:00,262.56,263.28,262.56,263.28,11588.0,246.6661,247.3426,246.6661,247.3426,11588.0
2022-11-03 11:00:00,263.13,263.18,262.12,262.74,6909.0,247.2016,247.2486,246.2528,246.8352,6909.0
2022-11-03 11:05:00,262.5,262.88,262.06,262.1,4601.0,246.6098,246.9668,246.1964,246.234,4601.0
2022-11-03 11:10:00,262.09,263.1,262.06,262.43,6099.0,246.2246,247.1734,246.1964,246.544,6099.0
2022-11-03 11:15:00,262.27,262.37,261.83,261.93,6244.0,246.3937,246.4876,245.9803,246.0743,6244.0
2022-11-03 11:20:00,261.89,262.12,261.56,261.95,4653.0,246.0367,246.2528,245.7267,246.0931,4653.0
2022-11-03 11:25:00,262.09,262.5,261.49,262.08,13849.0,246.2246,246.6098,245.6609,246.2152,13849.0
2022-11-03 11:30:00,262.04,262.54,261.82,262.54,3107.0,246.1776,246.6473,245.9709,246.6473,3107.0
2022-11-03 11:35:00,262.31,262.92,262.16,262.71,5361.0,246.4313,247.0043,246.2903,246.8071,5361.0
2022-11-03 11:40:00,262.77,262.95,262.41,262.7,3816.0,246.8634,247.0325,246.5252,246.7977,3816.0
2022-11-03 11:45:00,262.65,263.74,262.65,263.48,5842.0,246.7507,247.7747,246.7507,247.5304,5842.0
2022-11-03 11:50:00,263.58,264.02,263.4,263.8,12746.0,247.6244,248.0378,247.4553,247.8311,12746.0
2022-11-03 11:55:00,263.71,264.02,263.56,263.95,7985.0,247.7465,248.0378,247.6056,247.972,7985.0
2022-11-03 12:00:00,263.92,264.78,263.35,264.78,12140.0,247.9438,248.7517,247.4083,248.7517,12140.0
2022-11-03 12:05:00,264.71,265.37,264.08,264.8,6268.0,248.686,249.306,248.0941,248.7705,6268.0
2022-11-03 12:10:00,265.04,265.14,264.63,264.88,7480.0,248.996,249.09,248.6108,248.8457,7480.0
2022-11-03 12:15:00,265.08,265.66,265.01,265.25,10701.0,249.0336,249.5785,248.9678,249.1933,10701.0
2022-11-03 12:20:00,265.33,265.33,264.42,264.64,10820.0,249.2685,249.2685,248.4135,248.6202,10820.0
2022-11-03 12:25:00,264.57,265.05,262.99,263.47,14422.0,248.5545,249.0054,247.0701,247.521,14422.0
2022-11-03 12:30:00,263.42,263.84,262.59,262.87,13459.0,247.4741,247.8687,246.6943,246.9574,13459.0
2022-11-03 12:35:00,262.8,262.84,261.47,262.59,17229.0,246.8916,246.9292,245.6421,246.6943,17229.0
2022-11-03 12:40:00,262.66,262.81,261.87,261.87,14074.0,246.7601,246.901,246.0179,246.0179,14074.0
2022-11-03 12:45:00,261.97,262.83,261.86,262.43,19477.0,246.1119,246.9198,246.0085,246.544,19477.0
2022-11-03 12:50:00,262.43,263.54,262.36,263.53,23819.0,246.544,247.5868,246.4782,247.5774,23819.0
2022-11-03 12:55:00,263.59,263.86,263.03,263.26,18578.0,247.6338,247.8874,247.1077,247.3238,18578.0
2022-11-03 13:00:00,263.15,263.56,263.12,263.56,17515.0,247.2204,247.6056,247.1922,247.6056,17515.0
2022-11-03 13:05:00,263.6,264.79,263.54,264.74,19614.0,247.6432,248.7611,247.5868,248.7142,19614.0
2022-11-03 13:10:00,264.64,265.01,263.99,264.09,11055.0,248.6202,248.9678,248.0096,248.1035,11055.0
2022-11-03 13:15:00,264.11,264.46,263.72,263.8,12853.0,248.1223,248.4511,247.7559,247.8311,12853.0
2022-11-03 13:20:00,263.71,263.73,262.61,262.78,13547.0,247.7465,247.7653,246.7131,246.8728,13547.0
2022-11-03 13:25:00,262.86,263.08,262.42,262.9,13624.0,246.948,247.1547,246.5346,246.9856,13624.0
2022-11-03 13:30:00,262.93,263.35,262.92,263.13,15540.0,247.0137,247.4083,247.0043,247.2016,15540.0
2022-11-03 13:35:00,263.18,263.75,263.06,263.62,10915.0,247.2486,247.7841,247.1359,247.662,10915.0
2022-11-03 13:40:00,263.62,263.63,263.01,263.32,8729.0,247.662,247.6714,247.0889,247.3801,8729.0
2022-11-03 13:45:00,263.42,263.71,263.37,263.66,9094.0,247.4741,247.7465,247.4271,247.6995,9094.0
2022-11-03 13:50:00,263.61,264.0,263.48,263.88,9532.0,247.6526,248.019,247.5304,247.9062,9532.0
2022-11-03 13:55:00,263.94,263.98,263.63,263.77,5978.0,247.9626,248.0002,247.6714,247.8029,5978.0
2022-11-03 14:00:00,263.85,264.75,263.71,264.57,10081.0,247.878,248.7236,247.7465,248.5545,10081.0
2022-11-03 14:05:00,264.66,265.04,264.65,264.9,16493.0,248.639,248.996,248.6296,248.8645,16493.0
2022-11-03 14:10:00,264.9,265.25,264.7,265.25,6320.0,248.8645,249.1933,248.6766,249.1933,6320.0
2022-11-03 14:15:00,265.31,265.44,265.16,265.43,18952.0,249.2497,249.3718,249.1087,249.3624,18952.0
2022-11-03 14:20:00,265.41,265.79,265.18,265.18,10434.0,249.3436,249.7006,249.1275,249.1275,10434.0
2022-11-03 14:25:00,265.29,265.29,264.77,265.12,7642.0,249.2309,249.2309,248.7424,249.0712,7642.0
2022-11-03 14:30:00,265.16,265.23,263.97,263.97,10227.0,249.1087,249.1745,247.9908,247.9908,10227.0
2022-11-03 14:35:00,263.95,264.24,263.52,263.74,12684.0,247.972,248.2444,247.568,247.7747,12684.0
2022-11-03 14:40:00,263.83,263.83,263.07,263.07,8900.0,247.8593,247.8593,247.1453,247.1453,8900.0
2022-11-03 14:45:00,263.19,264.22,263.16,264.18,12236.0,247.258,248.2256,247.2298,248.1881,12236.0
2022-11-03 14:50:00,264.16,264.71,264.09,264.39,6483.0,248.1693,248.686,248.1035,248.3854,6483.0
2022-11-03 14:55:00,264.39,264.39,263.86,264.31,14266.0,248.3854,248.3854,247.8874,248.3102,14266.0
2022-11-03 15:00:00,264.31,265.04,264.29,264.59,15131.0,248.3102,248.996,248.2914,248.5733,15131.0
2022-11-03 15:05:00,264.65,265.0,264.58,264.93,15496.0,248.6296,248.9584,248.5639,248.8927,15496.0
2022-11-03 15:10:00,264.93,265.81,264.47,265.66,38042.0,248.8927,249.7194,248.4605,249.5785,38042.0
2022-11-03 15:15:00,265.71,266.24,265.64,265.68,22317.0,249.6255,250.1234,249.5597,249.5973,22317.0
2022-11-03 15:20:00,265.65,265.68,264.76,265.06,20495.0,249.5691,249.5973,248.733,249.0148,20495.0
2022-11-03 15:25:00,265.07,265.28,264.64,264.77,14016.0,249.0242,249.2215,248.6202,248.7424,14016.0
2022-11-03 15:30:00,264.83,265.83,264.78,265.75,29861.0,248.7987,249.7382,248.7517,249.663,29861.0
2022-11-03 15:35:00,265.75,265.82,264.06,264.34,36007.0,249.663,249.7288,248.0753,248.3384,36007.0
2022-11-03 15:40:00,264.31,264.4,263.74,263.94,35089.0,248.3102,248.3948,247.7747,247.9626,35089.0
2022-11-03 15:45:00,263.82,264.4,263.72,264.24,61586.0,247.8499,248.3948,247.7559,248.2444,61586.0
2022-11-03 15:50:00,264.25,264.25,263.23,263.42,64300.0,248.2538,248.2538,247.2956,247.4741,64300.0
2022-11-03 15:55:00,263.44,264.01,263.26,263.82,114873.0,247.4929,248.0284,247.3238,247.8499,114873.0
2022-11-04 09:30:00,269.25,271.54,269.25,271.11,44248.0,252.9512,255.1025,252.9512,254.6986,44248.0
2022-11-04 09:35:00,271.08,272.29,270.75,271.01,19483.0,254.6704,255.8071,254.3604,254.6046,19483.0
2022-11-04 09:40:00,271.21,271.24,268.08,268.41,31004.0,254.7925,254.8207,251.852,252.162,31004.0
2022-11-04 09:45:00,268.07,268.51,266.81,267.23,14765.0,251.8426,252.256,250.6589,251.0534,14765.0
2022-11-04 09:50:00,267.16,268.35,267.15,268.09,8292.0,250.9877,252.1056,250.9783,251.8614,8292.0
2022-11-04 09:55:00,268.07,269.25,267.82,269.25,11016.0,251.8426,252.9512,251.6077,252.9512,11016.0
2022-11-04 10:00:00,269.24,270.69,268.97,270.69,36510.0,252.9418,254.304,252.6881,254.304,36510.0
2022-11-04 10:05:00,270.63,271.66,270.45,271.55,11650.0,254.2476,255.2153,254.0785,255.1119,11650.0
2022-11-04 10:10:00,271.54,273.08,271.3,273.07,11248.0,255.1025,256.5493,254.8771,256.5399,11248.0
2022-11-04 10:15:00,272.89,273.53,272.78,273.16,12388.0,256.3708,256.9721,256.2675,256.6245,12388.0
2022-11-04 10:20:00,273.16,274.22,273.16,274.1,13050.0,256.6245,257.6203,256.6245,257.5076,13050.0
2022-11-04 10:25:00,274.18,275.38,274.1,275.38,21232.0,257.5827,258.7101,257.5076,258.7101,21232.0
2022-11-04 10:30:00,275.37,275.54,274.65,274.65,12657.0,258.7007,258.8604,258.0243,258.0243,12657.0
2022-11-04 10:35:00,274.94,275.12,273.55,274.02,15457.0,258.2967,258.4658,256.9909,257.4324,15457.0
2022-11-04 10:40:00,274.22,275.19,273.95,274.67,6898.0,257.6203,258.5316,257.3667,258.0431,6898.0
2022-11-04 10:45:00,274.74,275.51,274.72,275.51,4589.0,258.1088,258.8322,258.09,258.8322,4589.0
2022-11-04 10:50:00,275.56,275.68,274.51,274.54,9109.0,258.8792,258.9919,257.8928,257.9209,9109.0
2022-11-04 10:55:00,274.59,274.61,274.07,274.34,10930.0,257.9679,257.9867,257.4794,257.733,10930.0
2022-11-04 11:00:00,274.17,275.15,274.1,274.79,7054.0,257.5733,258.494,257.5076,258.1558,7054.0
2022-11-04 11:05:00,274.79,275.72,274.67,275.6,9293.0,258.1558,259.0295,258.0431,258.9168,9293.0
2022-11-04 11:10:00,275.53,276.47,275.33,275.75,21007.0,258.851,259.7341,258.6631,259.0577,21007.0
2022-11-04 11:15:00,275.69,275.7,274.68,274.82,30895.0,259.0013,259.0107,258.0525,258.184,30895.0
2022-11-04 11:20:00,274.93,275.22,273.88,274.11,17589.0,258.2873,258.5598,257.3009,257.517,17589.0
2022-11-04 11:25:00,274.11,274.24,272.47,272.56,10237.0,257.517,257.6391,255.9762,256.0608,10237.0
2022-11-04 11:30:00,272.77,273.29,272.59,272.59,12451.0,256.2581,256.7466,256.089,256.089,12451.0
2022-11-04 11:35:00,272.81,273.19,272.18,272.19,10142.0,256.2957,256.6527,255.7038,255.7132,10142.0
2022-11-04 11:40:00,272.56,272.56,271.78,272.13,6222.0,256.0608,256.0608,255.328,255.6568,6222.0
2022-11-04 11:45:00,271.96,271.96,270.57,270.9,11496.0,255.4971,255.4971,254.1913,254.5013,11496.0
2022-11-04 11:50:00,270.76,270.76,269.88,270.25,9620.0,254.3698,254.3698,253.543,253.8906,9620.0
2022-11-04 11:55:00,270.21,270.48,270.15,270.15,3443.0,253.853,254.1067,253.7967,253.7967,3443.0
2022-11-04 12:00:00,270.19,270.5,269.74,269.81,11953.0,253.8343,254.1255,253.4115,253.4773,11953.0
2022-11-04 12:05:00,269.62,270.46,269.34,270.37,9543.0,253.2988,254.0879,253.0357,254.0034,9543.0
2022-11-04 12:10:00,270.38,271.02,270.37,270.92,8458.0,254.0128,254.614,254.0034,254.5201,8458.0
2022-11-04 12:15:00,270.95,271.76,270.81,271.46,10850.0,254.5483,255.3092,254.4167,255.0274,10850.0
2022-11-04 12:20:00,271.38,271.63,270.75,270.75,10198.0,254.9522,255.1871,254.3604,254.3604,10198.0
2022-11-04 12:25:00,270.75,270.76,270.05,270.33,9259.0,254.3604,254.3698,253.7027,253.9658,9259.0
2022-11-04 12:30:00,270.23,270.38,269.76,270.38,4582.0,253.8718,254.0128,253.4303,254.0128,4582.0
2022-11-04 12:35:00,270.41,270.41,269.86,270.12,11024.0,254.0409,254.0409,253.5242,253.7685,11024.0
2022-11-04 12:40:00,269.94,270.75,269.55,270.69,9500.0,253.5994,254.3604,253.233,254.304,9500.0
2022-11-04 12:45:00,270.7,270.95,270.39,270.87,6488.0,254.3134,254.5483,254.0222,254.4731,6488.0
2022-11-04 12:50:00,270.86,270.91,270.29,270.68,4939.0,254.4637,254.5107,253.9282,254.2946,4939.0
2022-11-04 12:55:00,270.86,270.97,270.55,270.93,9481.0,254.4637,254.567,254.1725,254.5295,9481.0
2022-11-04 13:00:00,270.92,271.71,270.87,271.53,5562.0,254.5201,255.2622,254.4731,255.0931,5562.0
2022-11-04 13:05:00,271.63,271.89,270.48,270.48,5388.0,255.1871,255.4314,254.1067,254.1067,5388.0
2022-11-04 13:10:00,270.6,271.84,270.6,271.55,5363.0,254.2194,255.3844,254.2194,255.1119,5363.0
2022-11-04 13:15:00,271.51,271.6,271.28,271.35,4150.0,255.0744,255.1589,254.8583,254.924,4150.0
2022-11-04 13:20:00,271.18,271.71,271.18,271.71,3313.0,254.7643,255.2622,254.7643,255.2622,3313.0
2022-11-04 13:25:00,271.6,271.67,271.09,271.09,6385.0,255.1589,255.2247,254.6798,254.6798,6385.0
2022-11-04 13:30:00,271.04,271.23,270.6,270.69,6215.0,254.6328,254.8113,254.2194,254.304,6215.0
2022-11-04 13:35:00,270.69,271.28,270.44,270.8,5756.0,254.304,254.8583,254.0691,254.4073,5756.0
2022-11-04 13:40:00,270.79,270.98,270.51,270.56,5947.0,254.3979,254.5764,254.1349,254.1819,5947.0
2022-11-04 13:45:00,270.47,270.84,270.3,270.45,9311.0,254.0973,254.4449,253.9376,254.0785,9311.0
2022-11-04 13:50:00,270.31,270.31,269.81,270.24,7194.0,253.947,253.947,253.4773,253.8812,7194.0
2022-11-04 13:55:00,270.32,270.61,269.78,270.52,11216.0,253.9564,254.2288,253.4491,254.1443,11216.0
2022-11-04 14:00:00,270.54,271.18,270.54,270.83,5209.0,254.1631,254.7643,254.1631,254.4355,5209.0
2022-11-04 14:05:00,270.75,270.84,270.32,270.71,2570.0,254.3604,254.4449,253.9564,254.3228,2570.0
2022-11-04 14:10:00,270.69,270.89,270.52,270.71,7031.0,254.304,254.4919,254.1443,254.3228,7031.0
2022-11-04 14:15:00,270.77,272.08,270.59,272.08,6503.0,254.3791,255.6098,254.21,255.6098,6503.0
2022-11-04 14:20:00,272.19,272.75,271.85,272.72,7752.0,255.7132,256.2393,255.3938,256.2111,7752.0
2022-11-04 14:25:00,272.63,273.11,272.25,272.79,10521.0,256.1266,256.5775,255.7696,256.2769,10521.0
2022-11-04 14:30:00,272.98,273.08,272.74,272.75,4221.0,256.4554,256.5493,256.2299,256.2393,4221.0
2022-11-04 14:35:00,272.9,273.31,272.72,273.31,5215.0,256.3802,256.7654,256.2111,256.7654,5215.0
2022-11-04 14:40:00,273.12,274.16,272.97,274.16,10234.0,256.5869,257.5639,256.446,257.5639,10234.0
2022-11-04 14:45:00,273.9,273.96,273.5,273.5,7389.0,257.3197,257.376,256.9439,256.9439,7389.0
2022-11-04 14:50:00,273.64,273.86,273.48,273.86,5256.0,257.0754,257.2821,256.9251,257.2821,5256.0
2022-11-04 14:55:00,273.84,274.35,273.84,274.27,3458.0,257.2633,257.7424,257.2633,257.6673,3458.0
2022-11-04 15:00:00,274.18,274.64,274.08,274.3,11922.0,257.5827,258.0149,257.4888,257.6955,11922.0
2022-11-04 15:05:00,274.4,275.0,274.38,274.98,8422.0,257.7894,258.3531,257.7706,258.3343,8422.0
2022-11-04 15:10:00,275.06,275.33,274.8,275.02,9621.0,258.4095,258.6631,258.1652,258.3719,9621.0
2022-11-04 15:15:00,275.04,275.27,274.93,274.99,6856.0,258.3907,258.6067,258.2873,258.3437,6856.0
2022-11-04 15:20:00,274.88,274.98,274.62,274.98,10839.0,258.2404,258.3343,257.9961,258.3343,10839.0
2022-11-04 15:25:00,274.86,275.22,274.85,275.22,10048.0,258.2216,258.5598,258.2122,258.5598,10048.0
2022-11-04 15:30:00,275.16,275.59,274.69,275.59,15234.0,258.5034,258.9074,258.0619,258.9074,15234.0
2022-11-04 15:35:00,275.6,275.61,274.81,275.17,19734.0,258.9168,258.9262,258.1746,258.5128,19734.0
2022-11-04 15:40:00,275.08,275.41,274.82,275.35,23518.0,258.4282,258.7383,258.184,258.6819,23518.0
2022-11-04 15:45:00,275.35,276.01,275.24,275.63,27520.0,258.6819,259.302,258.5786,258.945,27520.0
2022-11-04 15:50:00,275.66,275.84,275.04,275.84,50030.0,258.9731,259.1422,258.3907,259.1422,50030.0
2022-11-04 15:55:00,275.88,276.43,275.77,276.13,128119.0,259.1798,259.6965,259.0765,259.4147,128119.0
2022-11-07 09:30:00,277.82,278.37,277.0,277.65,33632.0,261.0024,261.5191,260.232,260.8427,33632.0
2022-11-07 09:35:00,277.82,277.85,276.66,276.91,5809.0,261.0024,261.0306,259.9126,260.1475,5809.0
2022-11-07 09:40:00,276.59,278.33,276.58,278.04,4977.0,259.8468,261.4815,259.8374,261.2091,4977.0
2022-11-07 09:45:00,278.04,278.7,278.04,278.11,3849.0,261.2091,261.8291,261.2091,261.2748,3849.0
2022-11-07 09:50:00,278.0,278.45,277.63,277.79,11651.0,261.1715,261.5942,260.8239,260.9742,11651.0
2022-11-07 09:55:00,277.63,278.57,277.62,277.8,8470.0,260.8239,261.707,260.8145,260.9836,8470.0
2022-11-07 10:00:00,277.88,279.67,277.88,279.67,11347.0,261.0588,262.7404,261.0588,262.7404,11347.0
2022-11-07 10:05:00,279.66,279.98,279.39,279.56,7010.0,262.731,263.0316,262.4773,262.6371,7010.0
2022-11-07 10:10:00,279.75,280.07,278.92,278.99,24048.0,262.8156,263.1162,262.0358,262.1016,24048.0
2022-11-07 10:15:00,278.97,279.48,278.86,279.31,27651.0,262.0828,262.5619,261.9794,262.4022,27651.0
2022-11-07 10:20:00,279.31,279.31,278.27,278.35,4998.0,262.4022,262.4022,261.4251,261.5003,4998.0
2022-11-07 10:25:00,278.42,278.54,277.74,277.98,3193.0,261.5661,261.6788,260.9272,261.1527,3193.0
2022-11-07 10:30:00,278.27,278.62,277.91,277.91,2432.0,261.4251,261.754,261.0869,261.0869,2432.0
2022-11-07 10:35:00,278.21,278.34,277.62,277.87,5623.0,261.3688,261.4909,260.8145,261.0494,5623.0
2022-11-07 10:40:00,277.9,278.41,277.83,277.94,5301.0,261.0775,261.5567,261.0118,261.1151,5301.0
2022-11-07 10:45:00,278.03,278.69,277.92,277.99,4636.0,261.1997,261.8197,261.0963,261.1621,4636.0
2022-11-07 10:50:00,277.99,278.01,277.47,277.76,9205.0,261.1621,261.1809,260.6736,260.946,9205.0
2022-11-07 10:55:00,277.53,277.57,276.91,277.15,17408.0,260.7299,260.7675,260.1475,260.3729,17408.0
2022-11-07 11:00:00,277.06,277.65,277.0,277.53,2725.0,260.2884,260.8427,260.232,260.7299,2725.0
2022-11-07 11:05:00,277.58,277.9,276.97,277.1,2821.0,260.7769,261.0775,260.2038,260.326,2821.0
2022-11-07 11:10:00,277.22,277.25,276.33,276.58,4993.0,260.4387,260.4669,259.6026,259.8374,4993.0
2022-11-07 11:15:00,276.89,277.05,276.47,276.79,2654.0,260.1287,260.279,259.7341,260.0347,2654.0
2022-11-07 11:20:00,276.62,276.86,276.31,276.31,7828.0,259.875,260.1005,259.5838,259.5838,7828.0
2022-11-07 11:25:00,276.38,276.39,275.83,276.12,7806.0,259.6496,259.6589,259.1328,259.4053,7806.0
2022-11-07 11:30:00,276.18,276.59,276.13,276.26,5738.0,259.4617,259.8468,259.4147,259.5368,5738.0
2022-11-07 11:35:00,276.32,276.77,276.32,276.63,2001.0,259.5932,260.0159,259.5932,259.8844,2001.0
2022-11-07 11:40:00,276.77,276.79,275.86,275.86,5814.0,260.0159,260.0347,259.161,259.161,5814.0
2022-11-07 11:45:00,275.91,276.51,275.91,276.51,3805.0,259.208,259.7717,259.208,259.7717,3805.0
2022-11-07 11:50:00,276.49,276.82,276.4,276.77,4378.0,259.7529,260.0629,259.6683,260.0159,4378.0
2022-11-07 11:55:00,276.83,277.21,276.75,277.03,5844.0,260.0723,260.4293,259.9972,260.2602,5844.0
2022-11-07 12:00:00,277.03,277.84,276.9,277.84,4454.0,260.2602,261.0212,260.1381,261.0212,4454.0
2022-11-07 12:05:00,277.95,278.25,277.63,278.24,7046.0,261.1245,261.4064,260.8239,261.397,7046.0
2022-11-07 12:10:00,278.26,278.41,277.99,278.16,5203.0,261.4157,261.5567,261.1621,261.3218,5203.0
2022-11-07 12:15:00,278.22,278.62,278.15,278.62,4151.0,261.3782,261.754,261.3124,261.754,4151.0
2022-11-07 12:20:00,278.59,278.79,278.2,278.79,5277.0,261.7258,261.9137,261.3594,261.9137,5277.0
2022-11-07 12:25:00,278.65,279.08,278.65,278.86,7569.0,261.7821,262.1861,261.7821,261.9794,7569.0
2022-11-07 12:30:00,278.71,278.91,278.57,278.57,3966.0,261.8385,262.0264,261.707,261.707,3966.0
2022-11-07 12:35:00,278.55,278.57,278.36,278.52,4168.0,261.6882,261.707,261.5097,261.66,4168.0
2022-11-07 12:40:00,278.55,278.65,278.23,278.41,4520.0,261.6882,261.7821,261.3876,261.5567,4520.0
2022-11-07 12:45:00,278.41,278.49,277.96,277.96,2835.0,261.5567,261.6318,261.1339,261.1339,2835.0
2022-11-07 12:50:00,277.86,277.86,277.12,277.15,6888.0,261.04,261.04,260.3448,260.3729,6888.0
2022-11-07 12:55:00,277.1,277.13,276.65,276.92,8434.0,260.326,260.3542,259.9032,260.1569,8434.0
2022-11-07 13:00:00,276.82,277.21,276.75,277.21,10874.0,260.0629,260.4293,259.9972,260.4293,10874.0
2022-11-07 13:05:00,277.19,277.38,277.08,277.11,2743.0,260.4105,260.589,260.3072,260.3354,2743.0
2022-11-07 13:10:00,277.12,277.22,276.84,276.92,3896.0,260.3448,260.4387,260.0817,260.1569,3896.0
2022-11-07 13:15:00,276.99,277.12,276.9,276.97,2096.0,260.2226,260.3448,260.1381,260.2038,2096.0
2022-11-07 13:20:00,277.02,277.02,276.61,276.7,2354.0,260.2508,260.2508,259.8656,259.9502,2354.0
2022-11-07 13:25:00,276.73,276.97,276.51,276.63,5126.0,259.9784,260.2038,259.7717,259.8844,5126.0
2022-11-07 13:30:00,276.61,276.95,276.54,276.9,3321.0,259.8656,260.185,259.7999,260.1381,3321.0
2022-11-07 13:35:00,276.82,277.0,276.42,276.89,12220.0,260.0629,260.232,259.6871,260.1287,12220.0
2022-11-07 13:40:00,276.89,277.26,276.89,277.26,1468.0,260.1287,260.4763,260.1287,260.4763,1468.0
2022-11-07 13:45:00,277.26,277.69,277.07,277.44,8909.0,260.4763,260.8803,260.2978,260.6454,8909.0
2022-11-07 13:50:00,277.56,277.91,277.44,277.91,3735.0,260.7581,261.0869,260.6454,261.0869,3735.0
2022-11-07 13:55:00,277.91,277.91,277.46,277.83,6806.0,261.0869,261.0869,260.6642,261.0118,6806.0
2022-11-07 14:00:00,277.87,278.14,277.79,278.13,3830.0,261.0494,261.303,260.9742,261.2936,3830.0
2022-11-07 14:05:00,278.14,278.31,277.88,278.24,4644.0,261.303,261.4627,261.0588,261.397,4644.0
2022-11-07 14:10:00,278.24,278.65,278.21,278.34,4044.0,261.397,261.7821,261.3688,261.4909,4044.0
2022-11-07 14:15:00,278.46,278.86,278.43,278.85,3242.0,261.6036,261.9794,261.5755,261.97,3242.0
2022-11-07 14:20:00,278.79,278.8,278.24,278.54,4762.0,261.9137,261.9231,261.397,261.6788,4762.0
2022-11-07 14:25:00,278.74,278.74,278.48,278.57,1989.0,261.8667,261.8667,261.6224,261.707,1989.0
2022-11-07 14:30:00,278.67,278.97,278.61,278.89,8387.0,261.8009,262.0828,261.7446,262.0076,8387.0
2022-11-07 14:35:00,278.95,279.15,278.77,279.15,4459.0,262.064,262.2519,261.8949,262.2519,4459.0
2022-11-07 14:40:00,279.15,279.15,278.83,278.93,5323.0,262.2519,262.2519,261.9512,262.0452,5323.0
2022-11-07 14:45:00,279.01,279.1,278.58,278.66,4543.0,262.1203,262.2049,261.7164,261.7915,4543.0
2022-11-07 14:50:00,278.67,278.73,278.38,278.66,7688.0,261.8009,261.8573,261.5285,261.7915,7688.0
2022-11-07 14:55:00,278.58,278.63,278.08,278.08,5615.0,261.7164,261.7634,261.2466,261.2466,5615.0
2022-11-07 15:00:00,278.09,278.22,277.85,277.85,9744.0,261.256,261.3782,261.0306,261.0306,9744.0
2022-11-07 15:05:00,277.84,278.06,277.73,277.8,7328.0,261.0212,261.2279,260.9178,260.9836,7328.0
2022-11-07 15:10:00,277.8,278.0,277.64,277.93,7971.0,260.9836,261.1715,260.8333,261.1057,7971.0
2022-11-07 15:15:00,277.93,278.01,277.77,277.96,8343.0,261.1057,261.1809,260.9554,261.1339,8343.0
2022-11-07 15:20:00,277.95,277.95,277.55,277.83,15592.0,261.1245,261.1245,260.7487,261.0118,15592.0
2022-11-07 15:25:00,277.81,278.2,277.76,278.18,12281.0,260.993,261.3594,260.946,261.3406,12281.0
2022-11-07 15:30:00,278.15,278.33,278.04,278.23,12261.0,261.3124,261.4815,261.2091,261.3876,12261.0
2022-11-07 15:35:00,278.23,278.27,277.95,278.11,18226.0,261.3876,261.4251,261.1245,261.2748,18226.0
2022-11-07 15:40:00,278.18,278.23,277.92,278.0,13544.0,261.3406,261.3876,261.0963,261.1715,13544.0
2022-11-07 15:45:00,278.03,278.25,277.82,278.25,25848.0,261.1997,261.4064,261.0024,261.4064,25848.0
2022-11-07 15:50:00,278.37,278.44,277.71,277.89,60627.0,261.5191,261.5849,260.899,261.0681,60627.0
2022-11-07 15:55:00,277.88,277.92,277.31,277.58,99510.0,261.0588,261.0963,260.5233,260.7769,99510.0
2022-11-08 09:30:00,278.96,279.77,278.56,279.23,18930.0,262.0734,262.8343,261.6976,262.327,18930.0
2022-11-08 09:35:00,278.97,278.97,277.77,278.13,2248.0,262.0828,262.0828,260.9554,261.2936,2248.0
2022-11-08 09:40:00,278.11,278.5,277.78,278.13,5345.0,261.2748,261.6412,260.9648,261.2936,5345.0
2022-11-08 09:45:00,278.37,279.01,278.11,278.91,8936.0,261.5191,262.1203,261.2748,262.0264,8936.0
2022-11-08 09:50:00,279.16,279.79,278.94,279.4,6773.0,262.2613,262.8531,262.0546,262.4867,6773.0
2022-11-08 09:55:00,279.5,279.97,279.32,279.65,5339.0,262.5807,263.0222,262.4116,262.7216,5339.0
2022-11-08 10:00:00,279.97,281.19,279.97,281.0,6802.0,263.0222,264.1684,263.0222,263.9899,6802.0
2022-11-08 10:05:00,280.96,282.22,280.82,282.01,8276.0,263.9523,265.136,263.8208,264.9387,8276.0
2022-11-08 10:10:00,281.88,282.0,281.24,281.63,7010.0,264.8166,264.9294,264.2154,264.5817,7010.0
2022-11-08 10:15:00,281.87,282.33,281.79,282.32,3298.0,264.8072,265.2394,264.7321,265.23,3298.0
2022-11-08 10:20:00,282.14,282.31,281.74,281.86,4399.0,265.0609,265.2206,264.6851,264.7978,4399.0
2022-11-08 10:25:00,281.86,282.0,281.6,281.68,4041.0,264.7978,264.9294,264.5536,264.6287,4041.0
2022-11-08 10:30:00,281.59,281.91,281.44,281.81,2818.0,264.5442,264.8448,264.4032,264.7509,2818.0
2022-11-08 10:35:00,281.88,282.22,281.8,282.1,4121.0,264.8166,265.136,264.7415,265.0233,4121.0
2022-11-08 10:40:00,282.13,282.46,281.99,282.43,7392.0,265.0515,265.3615,264.92,265.3333,7392.0
2022-11-08 10:45:00,282.46,282.69,282.37,282.57,5161.0,265.3615,265.5776,265.277,265.4648,5161.0
2022-11-08 10:50:00,282.58,282.85,282.49,282.62,5963.0,265.4742,265.7279,265.3897,265.5118,5963.0
2022-11-08 10:55:00,282.72,282.74,282.31,282.63,2815.0,265.6058,265.6246,265.2206,265.5212,2815.0
2022-11-08 11:00:00,282.51,282.51,282.02,282.1,1683.0,265.4085,265.4085,264.9481,265.0233,1683.0
2022-11-08 11:05:00,282.11,282.37,282.09,282.37,3991.0,265.0327,265.277,265.0139,265.277,3991.0
2022-11-08 11:10:00,282.45,282.81,282.38,282.66,1670.0,265.3521,265.6903,265.2863,265.5494,1670.0
2022-11-08 11:15:00,282.79,283.0,282.7,282.8,7960.0,265.6715,265.8688,265.587,265.6809,7960.0
2022-11-08 11:20:00,283.03,283.25,282.9,282.92,4079.0,265.897,266.1037,265.7749,265.7937,4079.0
2022-11-08 11:25:00,282.92,282.92,282.32,282.63,4593.0,265.7937,265.7937,265.23,265.5212,4593.0
2022-11-08 11:30:00,282.59,282.69,282.45,282.52,3466.0,265.4836,265.5776,265.3521,265.4179,3466.0
2022-11-08 11:35:00,282.6,282.88,282.36,282.88,3853.0,265.493,265.7561,265.2676,265.7561,3853.0
2022-11-08 11:40:00,282.88,283.08,282.76,282.78,7744.0,265.7561,265.944,265.6433,265.6621,7744.0
2022-11-08 11:45:00,282.82,282.83,282.41,282.45,2768.0,265.6997,265.7091,265.3145,265.3521,2768.0
2022-11-08 11:50:00,282.44,282.44,282.09,282.3,4782.0,265.3427,265.3427,265.0139,265.2112,4782.0
2022-11-08 11:55:00,282.3,282.42,282.24,282.4,3832.0,265.2112,265.3239,265.1548,265.3051,3832.0
2022-11-08 12:00:00,282.48,282.67,282.25,282.42,6445.0,265.3803,265.5588,265.1642,265.3239,6445.0
2022-11-08 12:05:00,282.4,282.47,282.35,282.44,2782.0,265.3051,265.3709,265.2582,265.3427,2782.0
2022-11-08 12:10:00,282.46,282.75,282.34,282.48,2857.0,265.3615,265.6339,265.2488,265.3803,2857.0
2022-11-08 12:15:00,282.49,282.49,282.18,282.39,5073.0,265.3897,265.3897,265.0985,265.2957,5073.0
2022-11-08 12:20:00,282.27,282.75,282.25,282.75,3050.0,265.183,265.6339,265.1642,265.6339,3050.0
2022-11-08 12:25:00,282.69,282.92,282.62,282.92,58420.0,265.5776,265.7937,265.5118,265.7937,58420.0
2022-11-08 12:30:00,282.72,282.96,282.29,282.78,8574.0,265.6058,265.8312,265.2018,265.6621,8574.0
2022-11-08 12:35:00,282.71,283.19,282.58,283.19,2700.0,265.5964,266.0473,265.4742,266.0473,2700.0
2022-11-08 12:40:00,283.29,283.9,283.26,283.9,11912.0,266.1413,266.7143,266.1131,266.7143,11912.0
2022-11-08 12:45:00,284.0,284.39,283.92,284.32,7799.0,266.8083,267.1747,266.7331,267.1089,7799.0
2022-11-08 12:50:00,284.33,284.5,283.78,283.78,7791.0,267.1183,267.278,266.6016,266.6016,7791.0
2022-11-08 12:55:00,283.62,283.97,283.62,283.86,5524.0,266.4513,266.7801,266.4513,266.6768,5524.0
2022-11-08 13:00:00,283.78,283.85,283.51,283.74,4723.0,266.6016,266.6674,266.3479,266.564,4723.0
2022-11-08 13:05:00,283.68,284.0,283.68,283.98,5606.0,266.5077,266.8083,266.5077,266.7895,5606.0
2022-11-08 13:10:00,283.98,284.5,283.96,284.5,9743.0,266.7895,267.278,266.7707,267.278,9743.0
2022-11-08 13:15:00,284.62,284.73,284.23,284.29,7740.0,267.3908,267.4941,267.0244,267.0807,7740.0
2022-11-08 13:20:00,284.3,284.31,283.5,283.74,5217.0,267.0901,267.0995,266.3385,266.564,5217.0
2022-11-08 13:25:00,283.75,283.75,282.8,283.28,9935.0,266.5734,266.5734,265.6809,266.1319,9935.0
2022-11-08 13:30:00,283.04,283.04,282.49,282.56,11674.0,265.9064,265.9064,265.3897,265.4555,11674.0
2022-11-08 13:35:00,282.74,283.16,282.68,283.16,17103.0,265.6246,266.0191,265.5682,266.0191,17103.0
2022-11-08 13:40:00,283.19,283.54,283.14,283.45,11787.0,266.0473,266.3761,266.0003,266.2916,11787.0
2022-11-08 13:45:00,283.51,283.86,283.43,283.55,6944.0,266.3479,266.6768,266.2728,266.3855,6944.0
2022-11-08 13:50:00,283.47,283.62,282.52,282.61,10844.0,266.3104,266.4513,265.4179,265.5024,10844.0
2022-11-08 13:55:00,282.71,282.87,282.36,282.6,8569.0,265.5964,265.7467,265.2676,265.493,8569.0
2022-11-08 14:00:00,282.63,282.89,282.5,282.73,6703.0,265.5212,265.7655,265.3991,265.6152,6703.0
2022-11-08 14:05:00,282.53,282.6,282.28,282.44,3808.0,265.4273,265.493,265.1924,265.3427,3808.0
2022-11-08 14:10:00,282.16,282.57,282.16,282.57,2856.0,265.0797,265.4648,265.0797,265.4648,2856.0
2022-11-08 14:15:00,282.56,282.64,282.36,282.37,2197.0,265.4555,265.5306,265.2676,265.277,2197.0
2022-11-08 14:20:00,282.34,282.34,281.59,281.59,13202.0,265.2488,265.2488,264.5442,264.5442,13202.0
2022-11-08 14:25:00,281.66,281.79,281.42,281.47,9824.0,264.6099,264.7321,264.3845,264.4314,9824.0
2022-11-08 14:30:00,281.35,281.47,281.09,281.33,12969.0,264.3187,264.4314,264.0744,264.2999,12969.0
2022-11-08 14:35:00,281.49,282.36,281.41,282.36,4066.0,264.4502,265.2676,264.3751,265.2676,4066.0
2022-11-08 14:40:00,282.25,282.82,282.15,282.82,6059.0,265.1642,265.6997,265.0703,265.6997,6059.0
2022-11-08 14:45:00,282.53,282.78,282.4,282.63,10825.0,265.4273,265.6621,265.3051,265.5212,10825.0
2022-11-08 14:50:00,282.67,283.35,282.64,283.34,7663.0,265.5588,266.1976,265.5306,266.1882,7663.0
2022-11-08 14:55:00,283.25,283.49,283.12,283.35,5741.0,266.1037,266.3292,265.9816,266.1976,5741.0
2022-11-08 15:00:00,283.3,284.08,283.22,283.65,5311.0,266.1507,266.8834,266.0755,266.4795,5311.0
2022-11-08 15:05:00,283.65,283.84,283.45,283.58,6775.0,266.4795,266.658,266.2916,266.4137,6775.0
2022-11-08 15:10:00,283.6,283.68,283.36,283.47,2605.0,266.4325,266.5077,266.207,266.3104,2605.0
2022-11-08 15:15:00,283.51,283.51,283.1,283.19,5139.0,266.3479,266.3479,265.9628,266.0473,5139.0
2022-11-08 15:20:00,283.21,283.71,283.13,283.45,6248.0,266.0661,266.5358,265.9909,266.2916,6248.0
2022-11-08 15:25:00,283.44,284.06,283.35,284.0,12211.0,266.2822,266.8646,266.1976,266.8083,12211.0
2022-11-08 15:30:00,283.94,284.78,283.94,284.51,17515.0,266.7519,267.5411,266.7519,267.2874,17515.0
2022-11-08 15:35:00,284.4,284.6,284.18,284.22,12653.0,267.1841,267.372,266.9774,267.015,12653.0
2022-11-08 15:40:00,284.26,284.4,283.77,283.89,10381.0,267.0525,267.1841,266.5922,266.7049,10381.0
2022-11-08 15:45:00,283.86,284.39,283.86,284.17,19822.0,266.6768,267.1747,266.6768,266.968,19822.0
2022-11-08 15:50:00,284.21,284.29,283.45,283.5,36204.0,267.0056,267.0807,266.2916,266.3385,36204.0
2022-11-08 15:55:00,283.42,283.43,282.72,283.12,112882.0,266.2634,266.2728,265.6058,265.9816,112882.0
2022-11-09 09:30:00,282.89,282.89,281.51,282.25,20265.0,265.7655,265.7655,264.469,265.1642,20265.0
2022-11-09 09:35:00,282.5,282.99,281.11,282.02,3481.0,265.3991,265.8594,264.0932,264.9481,3481.0
2022-11-09 09:40:00,281.86,283.74,281.5,283.18,4421.0,264.7978,266.564,264.4596,266.0379,4421.0
2022-11-09 09:45:00,283.03,283.78,283.02,283.43,5107.0,265.897,266.6016,265.8876,266.2728,5107.0
2022-11-09 09:50:00,283.54,284.14,283.34,284.14,5165.0,266.3761,266.9398,266.1882,266.9398,5165.0
2022-11-09 09:55:00,283.86,283.86,282.81,283.02,5638.0,266.6768,266.6768,265.6903,265.8876,5638.0
2022-11-09 10:00:00,282.84,284.41,282.83,284.17,5299.0,265.7185,267.1935,265.7091,266.968,5299.0
2022-11-09 10:05:00,284.19,284.71,284.08,284.65,4100.0,266.9868,267.4753,266.8834,267.4189,4100.0
2022-11-09 10:10:00,284.78,285.09,284.23,284.23,3669.0,267.5411,267.8323,267.0244,267.0244,3669.0
2022-11-09 10:15:00,284.52,284.69,284.08,284.57,3300.0,267.2968,267.4565,266.8834,267.3438,3300.0
2022-11-09 10:20:00,284.88,285.08,284.5,284.5,3242.0,267.635,267.8229,267.278,267.278,3242.0
2022-11-09 10:25:00,284.62,284.75,283.44,284.18,4434.0,267.3908,267.5129,266.2822,266.9774,4434.0
2022-11-09 10:30:00,283.99,284.44,283.17,283.49,4969.0,266.7989,267.2216,266.0285,266.3292,4969.0
2022-11-09 10:35:00,283.43,283.88,283.35,283.4,1700.0,266.2728,266.6955,266.1976,266.2446,1700.0
2022-11-09 10:40:00,283.4,283.61,283.04,283.3,4432.0,266.2446,266.4419,265.9064,266.1507,4432.0
2022-11-09 10:45:00,283.47,283.89,283.29,283.67,4591.0,266.3104,266.7049,266.1413,266.4983,4591.0
2022-11-09 10:50:00,283.47,283.62,283.27,283.38,2810.0,266.3104,266.4513,266.1225,266.2258,2810.0
2022-11-09 10:55:00,283.29,283.48,282.51,283.48,11762.0,266.1413,266.3198,265.4085,266.3198,11762.0
2022-11-09 11:00:00,283.63,283.81,283.32,283.47,2000.0,266.4607,266.6298,266.1694,266.3104,2000.0
2022-11-09 11:05:00,283.48,284.36,283.38,284.36,4718.0,266.3198,267.1465,266.2258,267.1465,4718.0
2022-11-09 11:10:00,284.23,284.23,283.87,283.97,2200.0,267.0244,267.0244,266.6862,266.7801,2200.0
2022-11-09 11:15:00,283.86,284.62,283.85,284.46,3187.0,266.6768,267.3908,266.6674,267.2404,3187.0
2022-11-09 11:20:00,284.46,284.69,284.11,284.36,5578.0,267.2404,267.4565,266.9116,267.1465,5578.0
2022-11-09 11:25:00,284.44,284.71,284.05,284.13,5976.0,267.2216,267.4753,266.8553,266.9304,5976.0
2022-11-09 11:30:00,284.13,284.47,283.76,284.44,6775.0,266.9304,267.2498,266.5828,267.2216,6775.0
2022-11-09 11:35:00,284.44,284.67,284.44,284.48,3200.0,267.2216,267.4377,267.2216,267.2592,3200.0
2022-11-09 11:40:00,284.45,285.43,284.41,285.26,11947.0,267.231,268.1517,267.1935,267.992,11947.0
2022-11-09 11:45:00,285.23,285.41,284.99,285.09,2500.0,267.9638,268.1329,267.7384,267.8323,2500.0
2022-11-09 11:50:00,285.16,285.16,284.83,284.92,2450.0,267.8981,267.8981,267.588,267.6726,2450.0
2022-11-09 11:55:00,284.83,284.93,284.45,284.54,5997.0,267.588,267.682,267.231,267.3156,5997.0
2022-11-09 12:00:00,284.66,285.08,284.66,284.98,3588.0,267.4283,267.8229,267.4283,267.729,3588.0
2022-11-09 12:05:00,285.02,285.23,284.51,284.65,4103.0,267.7665,267.9638,267.2874,267.4189,4103.0
2022-11-09 12:10:00,284.68,284.78,284.52,284.62,2072.0,267.4471,267.5411,267.2968,267.3908,2072.0
2022-11-09 12:15:00,284.59,285.07,284.53,284.94,3687.0,267.3626,267.8135,267.3062,267.6914,3687.0
2022-11-09 12:20:00,284.87,284.87,284.38,284.38,3268.0,267.6256,267.6256,267.1653,267.1653,3268.0
2022-11-09 12:25:00,284.38,284.52,283.93,284.25,4790.0,267.1653,267.2968,266.7425,267.0431,4790.0
2022-11-09 12:30:00,283.97,284.76,283.94,284.61,7466.0,266.7801,267.5223,266.7519,267.3814,7466.0
2022-11-09 12:35:00,284.61,284.75,283.74,283.75,10519.0,267.3814,267.5129,266.564,266.5734,10519.0
2022-11-09 12:40:00,283.75,283.86,283.27,283.42,5309.0,266.5734,266.6768,266.1225,266.2634,5309.0
2022-11-09 12:45:00,283.31,283.38,283.07,283.29,2749.0,266.1601,266.2258,265.9346,266.1413,2749.0
2022-11-09 12:50:00,283.34,283.34,282.82,282.84,3392.0,266.1882,266.1882,265.6997,265.7185,3392.0
2022-11-09 12:55:00,282.66,282.98,282.59,282.86,6180.0,265.5494,265.85,265.4836,265.7373,6180.0
2022-11-09 13:00:00,282.76,282.85,282.19,282.39,4794.0,265.6433,265.7279,265.1078,265.2957,4794.0
2022-11-09 13:05:00,282.19,282.3,281.99,282.3,2200.0,265.1078,265.2112,264.92,265.2112,2200.0
2022-11-09 13:10:00,282.3,282.3,281.76,282.29,3340.0,265.2112,265.2112,264.7039,265.2018,3340.0
2022-11-09 13:15:00,282.23,282.5,282.21,282.44,2159.0,265.1454,265.3991,265.1266,265.3427,2159.0
2022-11-09 13:20:00,282.44,282.44,282.19,282.25,1200.0,265.3427,265.3427,265.1078,265.1642,1200.0
2022-11-09 13:25:00,282.19,282.42,282.05,282.06,3461.0,265.1078,265.3239,264.9763,264.9857,3461.0
2022-11-09 13:30:00,281.98,281.98,281.44,281.81,3471.0,264.9106,264.9106,264.4032,264.7509,3471.0
2022-11-09 13:35:00,281.64,281.82,281.63,281.75,2332.0,264.5911,264.7602,264.5817,264.6945,2332.0
2022-11-09 13:40:00,281.76,282.0,281.61,281.98,10780.0,264.7039,264.9294,264.563,264.9106,10780.0
2022-11-09 13:45:00,281.84,281.84,281.37,281.68,2828.0,264.779,264.779,264.3375,264.6287,2828.0
2022-11-09 13:50:00,281.68,281.8,281.39,281.39,1500.0,264.6287,264.7415,264.3563,264.3563,1500.0
2022-11-09 13:55:00,281.42,281.45,281.15,281.45,3109.0,264.3845,264.4126,264.1308,264.4126,3109.0
2022-11-09 14:00:00,281.65,281.8,281.43,281.8,4482.0,264.6005,264.7415,264.3939,264.7415,4482.0
2022-11-09 14:05:00,281.76,282.18,281.51,281.99,6063.0,264.7039,265.0985,264.469,264.92,6063.0
2022-11-09 14:10:00,281.95,282.27,281.81,282.17,3192.0,264.8824,265.183,264.7509,265.0891,3192.0
2022-11-09 14:15:00,282.17,282.17,281.84,281.97,2505.0,265.0891,265.0891,264.779,264.9012,2505.0
2022-11-09 14:20:00,281.88,281.9,281.37,281.41,4130.0,264.8166,264.8354,264.3375,264.3751,4130.0
2022-11-09 14:25:00,281.41,281.65,281.3,281.3,4868.0,264.3751,264.6005,264.2717,264.2717,4868.0
2022-11-09 14:30:00,281.18,281.23,280.83,280.94,3057.0,264.159,264.206,263.8302,263.9335,3057.0
2022-11-09 14:35:00,280.9,280.92,280.61,280.88,5190.0,263.8959,263.9147,263.6235,263.8771,5190.0
2022-11-09 14:40:00,280.97,281.29,280.88,281.24,6736.0,263.9617,264.2623,263.8771,264.2154,6736.0
2022-11-09 14:45:00,281.29,281.52,280.88,281.06,6147.0,264.2623,264.4784,263.8771,264.0463,6147.0
2022-11-09 14:50:00,281.09,281.09,280.58,280.64,6966.0,264.0744,264.0744,263.5953,263.6517,6966.0
2022-11-09 14:55:00,280.64,280.8,280.46,280.71,3302.0,263.6517,263.802,263.4826,263.7174,3302.0
2022-11-09 15:00:00,280.79,281.73,280.79,281.52,15093.0,263.7926,264.6757,263.7926,264.4784,15093.0
2022-11-09 15:05:00,281.52,281.75,281.4,281.53,6165.0,264.4784,264.6945,264.3657,264.4878,6165.0
2022-11-09 15:10:00,281.46,281.65,281.38,281.61,4100.0,264.422,264.6005,264.3469,264.563,4100.0
2022-11-09 15:15:00,281.51,281.57,281.18,281.55,6927.0,264.469,264.5254,264.159,264.5066,6927.0
2022-11-09 15:20:00,281.61,281.63,281.19,281.33,3646.0,264.563,264.5817,264.1684,264.2999,3646.0
2022-11-09 15:25:00,281.27,281.34,280.76,280.9,4241.0,264.2435,264.3093,263.7644,263.8959,4241.0
2022-11-09 15:30:00,280.84,281.05,280.58,280.98,26021.0,263.8396,264.0369,263.5953,263.9711,26021.0
2022-11-09 15:35:00,281.05,281.19,280.79,280.88,18210.0,264.0369,264.1684,263.7926,263.8771,18210.0
2022-11-09 15:40:00,280.89,280.9,280.59,280.59,8430.0,263.8865,263.8959,263.6047,263.6047,8430.0
2022-11-09 15:45:00,280.57,280.67,279.82,280.04,68748.0,263.5859,263.6799,262.8813,263.088,68748.0
2022-11-09 15:50:00,280.31,280.7,279.94,280.01,27113.0,263.3417,263.708,262.9941,263.0598,27113.0
2022-11-09 15:55:00,279.93,280.28,279.81,280.14,97337.0,262.9847,263.3135,262.8719,263.1819,97337.0
2022-11-10 09:30:00,289.73,289.86,287.6,288.37,20273.0,272.1914,272.3136,270.1904,270.9137,20273.0
2022-11-10 09:35:00,287.94,288.47,287.57,288.18,3204.0,270.5098,271.0077,270.1622,270.7352,3204.0
2022-11-10 09:40:00,288.06,288.85,287.46,288.16,21666.0,270.6225,271.3647,270.0588,270.7165,21666.0
2022-11-10 09:45:00,288.73,288.92,287.37,287.37,20781.0,271.252,271.4305,269.9743,269.9743,20781.0
2022-11-10 09:50:00,287.43,287.81,286.79,287.26,5408.0,270.0306,270.3876,269.4294,269.8709,5408.0
2022-11-10 09:55:00,287.29,289.48,286.99,289.29,7107.0,269.8991,271.9566,269.6173,271.7781,7107.0
2022-11-10 10:00:00,289.18,289.77,288.57,288.58,19750.0,271.6747,272.229,271.1016,271.111,19750.0
2022-11-10 10:05:00,288.57,288.88,287.81,288.12,11191.0,271.1016,271.3929,270.3876,270.6789,11191.0
2022-11-10 10:10:00,287.9,287.97,286.29,286.29,3404.0,270.4722,270.538,268.9597,268.9597,3404.0
2022-11-10 10:15:00,286.42,287.36,286.42,287.18,1973.0,269.0818,269.9649,269.0818,269.7958,1973.0
2022-11-10 10:20:00,287.55,288.12,287.55,288.12,1616.0,270.1434,270.6789,270.1434,270.6789,1616.0
2022-11-10 10:25:00,288.21,288.33,287.85,288.33,2258.0,270.7634,270.8762,270.4252,270.8762,2258.0
2022-11-10 10:30:00,288.16,288.36,287.7,288.03,6298.0,270.7165,270.9044,270.2843,270.5943,6298.0
2022-11-10 10:35:00,287.98,288.35,287.87,288.08,6250.0,270.5474,270.895,270.444,270.6413,6250.0
2022-11-10 10:40:00,287.84,288.75,287.76,288.36,8134.0,270.4158,271.2707,270.3407,270.9044,8134.0
2022-11-10 10:45:00,288.19,288.86,288.18,288.51,19489.0,270.7446,271.3741,270.7352,271.0453,19489.0
2022-11-10 10:50:00,288.47,288.56,287.74,288.05,11704.0,271.0077,271.0922,270.3219,270.6131,11704.0
2022-11-10 10:55:00,288.05,288.78,287.93,288.57,4352.0,270.6131,271.2989,270.5004,271.1016,4352.0
2022-11-10 11:00:00,288.39,288.48,288.22,288.23,1895.0,270.9325,271.0171,270.7728,270.7822,1895.0
2022-11-10 11:05:00,288.29,288.43,287.98,288.12,3144.0,270.8386,270.9701,270.5474,270.6789,3144.0
2022-11-10 11:10:00,288.24,288.52,288.07,288.43,3319.0,270.7916,271.0547,270.6319,270.9701,3319.0
2022-11-10 11:15:00,288.49,288.58,287.93,288.55,4228.0,271.0265,271.111,270.5004,271.0829,4228.0
2022-11-10 11:20:00,288.71,288.88,288.46,288.77,18063.0,271.2332,271.3929,270.9983,271.2895,18063.0
2022-11-10 11:25:00,288.79,288.88,288.53,288.56,6038.0,271.3083,271.3929,271.0641,271.0922,6038.0
2022-11-10 11:30:00,288.67,288.88,288.46,288.48,11182.0,271.1956,271.3929,270.9983,271.0171,11182.0
2022-11-10 11:35:00,288.33,288.6,288.2,288.3,3754.0,270.8762,271.1298,270.754,270.848,3754.0
2022-11-10 11:40:00,288.44,288.46,287.74,287.74,4201.0,270.9795,270.9983,270.3219,270.3219,4201.0
2022-11-10 11:45:00,287.58,287.87,287.57,287.65,5598.0,270.1716,270.444,270.1622,270.2373,5598.0
2022-11-10 11:50:00,287.78,288.09,287.64,287.9,3747.0,270.3595,270.6507,270.2279,270.4722,3747.0
2022-11-10 11:55:00,287.9,288.0,287.82,287.82,7917.0,270.4722,270.5661,270.397,270.397,7917.0
2022-11-10 12:00:00,287.9,287.9,287.59,287.76,2452.0,270.4722,270.4722,270.181,270.3407,2452.0
2022-11-10 12:05:00,287.69,287.72,287.3,287.61,3216.0,270.2749,270.3031,269.9085,270.1998,3216.0
2022-11-10 12:10:00,287.8,287.96,287.61,287.61,3192.0,270.3783,270.5286,270.1998,270.1998,3192.0
2022-11-10 12:15:00,287.74,287.93,287.59,287.75,5232.0,270.3219,270.5004,270.181,270.3313,5232.0
2022-11-10 12:20:00,287.77,287.77,287.09,287.18,5420.0,270.3501,270.3501,269.7112,269.7958,5420.0
2022-11-10 12:25:00,287.38,287.38,286.76,286.76,10427.0,269.9837,269.9837,269.4012,269.4012,10427.0
2022-11-10 12:30:00,286.77,286.9,286.58,286.88,3251.0,269.4106,269.5327,269.2321,269.5139,3251.0
2022-11-10 12:35:00,286.92,286.98,286.63,286.63,1615.0,269.5515,269.6079,269.2791,269.2791,1615.0
2022-11-10 12:40:00,286.71,286.87,286.48,286.86,2503.0,269.3542,269.5045,269.1382,269.4952,2503.0
2022-11-10 12:45:00,286.71,286.8,285.91,286.25,2377.0,269.3542,269.4388,268.6027,268.9221,2377.0
2022-11-10 12:50:00,286.29,286.4,285.9,286.17,1600.0,268.9597,269.063,268.5933,268.8469,1600.0
2022-11-10 12:55:00,286.02,286.09,285.68,285.84,1223.0,268.706,268.7718,268.3866,268.5369,1223.0
2022-11-10 13:00:00,286.17,286.72,286.16,286.72,1162.0,268.8469,269.3636,268.8375,269.3636,1162.0
2022-11-10 13:05:00,286.49,286.67,286.49,286.49,2209.0,269.1476,269.3167,269.1476,269.1476,2209.0
2022-11-10 13:10:00,286.44,286.52,286.2,286.52,3000.0,269.1006,269.1757,268.8751,269.1757,3000.0
2022-11-10 13:15:00,286.64,286.64,286.23,286.24,1612.0,269.2885,269.2885,268.9033,268.9127,1612.0
2022-11-10 13:20:00,286.31,286.34,285.63,285.63,1800.0,268.9784,269.0066,268.3396,268.3396,1800.0
2022-11-10 13:25:00,285.57,286.3,285.57,286.3,1902.0,268.2832,268.9691,268.2832,268.9691,1902.0
2022-11-10 13:30:00,286.26,286.66,286.21,286.44,9338.0,268.9315,269.3073,268.8845,269.1006,9338.0
2022-11-10 13:35:00,286.3,286.54,286.29,286.5,1230.0,268.9691,269.1945,268.9597,269.1569,1230.0
2022-11-10 13:40:00,286.51,287.46,286.47,287.39,2577.0,269.1663,270.0588,269.1288,269.9931,2577.0
2022-11-10 13:45:00,287.37,287.7,287.35,287.54,1738.0,269.9743,270.2843,269.9555,270.134,1738.0
2022-11-10 13:50:00,287.46,287.51,287.27,287.37,2404.0,270.0588,270.1058,269.8803,269.9743,2404.0
2022-11-10 13:55:00,287.27,287.56,287.22,287.29,3995.0,269.8803,270.1528,269.8334,269.8991,3995.0
2022-11-10 14:00:00,287.43,287.72,287.43,287.61,1787.0,270.0306,270.3031,270.0306,270.1998,1787.0
2022-11-10 14:05:00,287.53,287.91,287.49,287.81,5666.0,270.1246,270.4816,270.087,270.3876,5666.0
2022-11-10 14:10:00,287.77,287.88,287.67,287.76,1332.0,270.3501,270.4534,270.2561,270.3407,1332.0
2022-11-10 14:15:00,287.79,287.84,287.58,287.67,800.0,270.3689,270.4158,270.1716,270.2561,800.0
2022-11-10 14:20:00,287.58,287.58,287.29,287.47,2006.0,270.1716,270.1716,269.8991,270.0682,2006.0
2022-11-10 14:25:00,287.43,287.61,287.23,287.61,2712.0,270.0306,270.1998,269.8428,270.1998,2712.0
2022-11-10 14:30:00,287.58,287.65,287.33,287.65,1600.0,270.1716,270.2373,269.9367,270.2373,1600.0
2022-11-10 14:35:00,287.6,287.64,287.49,287.63,1954.0,270.1904,270.2279,270.087,270.2185,1954.0
2022-11-10 14:40:00,287.58,287.74,287.58,287.73,2195.0,270.1716,270.3219,270.1716,270.3125,2195.0
2022-11-10 14:45:00,287.71,287.88,287.65,287.73,3515.0,270.2937,270.4534,270.2373,270.3125,3515.0
2022-11-10 14:50:00,287.75,287.88,287.68,287.71,4428.0,270.3313,270.4534,270.2655,270.2937,4428.0
2022-11-10 14:55:00,287.69,287.9,287.68,287.9,4586.0,270.2749,270.4722,270.2655,270.4722,4586.0
2022-11-10 15:00:00,287.79,288.77,287.79,288.44,5533.0,270.3689,271.2895,270.3689,270.9795,5533.0
2022-11-10 15:05:00,288.57,288.63,288.4,288.63,2892.0,271.1016,271.158,270.9419,271.158,2892.0
2022-11-10 15:10:00,288.71,288.83,288.6,288.77,5224.0,271.2332,271.3459,271.1298,271.2895,5224.0
2022-11-10 15:15:00,288.71,288.77,288.4,288.41,2654.0,271.2332,271.2895,270.9419,270.9513,2654.0
2022-11-10 15:20:00,288.3,288.56,288.15,288.52,5018.0,270.848,271.0922,270.7071,271.0547,5018.0
2022-11-10 15:25:00,288.49,288.79,288.49,288.63,5822.0,271.0265,271.3083,271.0265,271.158,5822.0
2022-11-10 15:30:00,288.63,288.8,288.58,288.61,6661.0,271.158,271.3177,271.111,271.1392,6661.0
2022-11-10 15:35:00,288.66,288.66,288.21,288.25,13841.0,271.1862,271.1862,270.7634,270.801,13841.0
2022-11-10 15:40:00,288.22,288.79,288.2,288.51,16436.0,270.7728,271.3083,270.754,271.0453,16436.0
2022-11-10 15:45:00,288.33,288.79,288.33,288.72,22993.0,270.8762,271.3083,270.8762,271.2426,22993.0
2022-11-10 15:50:00,288.7,289.73,288.69,289.73,27769.0,271.2238,272.1914,271.2144,272.1914,27769.0
2022-11-10 15:55:00,289.68,289.78,289.39,289.5,54116.0,272.1444,272.2384,271.872,271.9753,54116.0
2022-11-11 09:30:00,290.67,291.87,290.4,291.56,23929.0,273.0745,274.2019,272.8209,273.9106,23929.0
2022-11-11 09:35:00,291.57,291.57,290.5,290.5,4033.0,273.92,273.92,272.9148,272.9148,4033.0
2022-11-11 09:40:00,290.41,291.05,289.89,290.28,4621.0,272.8303,273.4315,272.3417,272.7081,4621.0
2022-11-11 09:45:00,290.47,291.33,290.06,291.33,26167.0,272.8866,273.6946,272.5014,273.6946,26167.0
2022-11-11 09:50:00,291.56,292.34,291.39,292.17,3516.0,273.9106,274.6434,273.7509,274.4837,3516.0
2022-11-11 09:55:00,291.7,292.4,291.12,291.12,31957.0,274.0422,274.6998,273.4973,273.4973,31957.0
2022-11-11 10:00:00,291.11,291.9,290.45,291.36,2122.0,273.4879,274.2301,272.8678,273.7228,2122.0
2022-11-11 10:05:00,291.21,291.98,290.35,290.36,2720.0,273.5818,274.3052,272.7739,272.7833,2720.0
2022-11-11 10:10:00,291.41,291.63,290.77,291.17,1904.0,273.7697,273.9764,273.1685,273.5443,1904.0
2022-11-11 10:15:00,291.93,291.93,291.44,291.91,1400.0,274.2582,274.2582,273.7979,274.2395,1400.0
2022-11-11 10:20:00,291.99,292.46,291.75,291.75,954.0,274.3146,274.7562,274.0891,274.0891,954.0
2022-11-11 10:25:00,292.19,292.38,291.33,291.34,4990.0,274.5025,274.681,273.6946,273.704,4990.0
2022-11-11 10:30:00,291.38,292.18,291.32,291.8,3843.0,273.7415,274.4931,273.6852,274.1361,3843.0
2022-11-11 10:35:00,291.97,292.05,291.11,291.32,6060.0,274.2958,274.371,273.4879,273.6852,6060.0
2022-11-11 10:40:00,291.28,291.82,291.2,291.71,4312.0,273.6476,274.1549,273.5724,274.0516,4312.0
2022-11-11 10:45:00,291.86,292.39,291.85,291.91,12066.0,274.1925,274.6904,274.1831,274.2395,12066.0
2022-11-11 10:50:00,292.0,292.17,291.2,291.2,8382.0,274.324,274.4837,273.5724,273.5724,8382.0
2022-11-11 10:55:00,291.69,291.78,291.17,291.33,11274.0,274.0328,274.1173,273.5443,273.6946,11274.0
2022-11-11 11:00:00,291.37,291.7,291.3,291.7,8526.0,273.7321,274.0422,273.6664,274.0422,8526.0
2022-11-11 11:05:00,291.58,291.58,290.57,290.57,9820.0,273.9294,273.9294,272.9806,272.9806,9820.0
2022-11-11 11:10:00,290.5,290.77,290.32,290.51,2886.0,272.9148,273.1685,272.7457,272.9242,2886.0
2022-11-11 11:15:00,290.34,290.73,290.16,290.46,6583.0,272.7645,273.1309,272.5954,272.8772,6583.0
2022-11-11 11:20:00,290.18,290.56,290.02,290.25,5598.0,272.6142,272.9712,272.4639,272.6799,5598.0
2022-11-11 11:25:00,290.2,290.64,289.76,290.17,13114.0,272.633,273.0463,272.2196,272.6048,13114.0
2022-11-11 11:30:00,290.39,290.69,289.62,290.0,9287.0,272.8115,273.0933,272.0881,272.4451,9287.0
2022-11-11 11:35:00,290.0,290.45,289.85,290.1,8112.0,272.4451,272.8678,272.3042,272.539,8112.0
2022-11-11 11:40:00,289.92,290.72,289.9,290.22,5954.0,272.3699,273.1215,272.3511,272.6518,5954.0
2022-11-11 11:45:00,290.22,290.22,289.77,290.16,5749.0,272.6518,272.6518,272.229,272.5954,5749.0
2022-11-11 11:50:00,290.16,290.28,289.43,289.65,6244.0,272.5954,272.7081,271.9096,272.1163,6244.0
2022-11-11 11:55:00,289.5,289.52,289.28,289.47,2320.0,271.9753,271.9941,271.7687,271.9472,2320.0
2022-11-11 12:00:00,289.23,289.46,289.08,289.4,5759.0,271.7217,271.9378,271.5808,271.8814,5759.0
2022-11-11 12:05:00,289.48,289.5,289.2,289.48,1548.0,271.9566,271.9753,271.6935,271.9566,1548.0
2022-11-11 12:10:00,289.5,289.95,289.4,289.75,9717.0,271.9753,272.3981,271.8814,272.2102,9717.0
2022-11-11 12:15:00,289.71,290.02,289.58,289.92,6864.0,272.1726,272.4639,272.0505,272.3699,6864.0
2022-11-11 12:20:00,289.86,289.86,289.49,289.63,3299.0,272.3136,272.3136,271.9659,272.0975,3299.0
2022-11-11 12:25:00,289.57,289.7,289.11,289.21,3656.0,272.0411,272.1632,271.609,271.7029,3656.0
2022-11-11 12:30:00,289.15,289.35,289.12,289.33,3018.0,271.6465,271.8344,271.6183,271.8156,3018.0
2022-11-11 12:35:00,289.33,289.33,288.75,288.75,3976.0,271.8156,271.8156,271.2707,271.2707,3976.0
2022-11-11 12:40:00,288.86,288.86,288.44,288.54,3585.0,271.3741,271.3741,270.9795,271.0735,3585.0
2022-11-11 12:45:00,288.57,289.06,288.46,288.9,9069.0,271.1016,271.562,270.9983,271.4117,9069.0
2022-11-11 12:50:00,288.86,288.97,288.29,288.29,4406.0,271.3741,271.4774,270.8386,270.8386,4406.0
2022-11-11 12:55:00,288.35,288.87,288.35,288.75,2625.0,270.895,271.3835,270.895,271.2707,2625.0
2022-11-11 13:00:00,288.63,288.73,288.51,288.66,2330.0,271.158,271.252,271.0453,271.1862,2330.0
2022-11-11 13:05:00,288.66,289.0,288.52,288.9,10123.0,271.1862,271.5056,271.0547,271.4117,10123.0
2022-11-11 13:10:00,289.04,289.26,288.72,288.72,5730.0,271.5432,271.7499,271.2426,271.2426,5730.0
2022-11-11 13:15:00,288.88,288.88,288.25,288.26,5951.0,271.3929,271.3929,270.801,270.8104,5951.0
2022-11-11 13:20:00,288.24,288.37,287.98,288.26,11680.0,270.7916,270.9137,270.5474,270.8104,11680.0
2022-11-11 13:25:00,288.29,288.42,287.87,288.04,8854.0,270.8386,270.9607,270.444,270.6037,8854.0
2022-11-11 13:30:00,288.21,288.43,288.05,288.35,2851.0,270.7634,270.9701,270.6131,270.895,2851.0
2022-11-11 13:35:00,288.49,288.57,287.88,288.31,6974.0,271.0265,271.1016,270.4534,270.8574,6974.0
2022-11-11 13:40:00,288.31,288.71,288.3,288.56,4869.0,270.8574,271.2332,270.848,271.0922,4869.0
2022-11-11 13:45:00,288.72,288.8,288.2,288.75,4289.0,271.2426,271.3177,270.754,271.2707,4289.0
2022-11-11 13:50:00,288.87,289.1,288.79,289.05,4863.0,271.3835,271.5996,271.3083,271.5526,4863.0
2022-11-11 13:55:00,289.07,289.37,289.07,289.21,3729.0,271.5714,271.8532,271.5714,271.7029,3729.0
2022-11-11 14:00:00,289.27,289.66,289.07,289.58,5964.0,271.7593,272.1257,271.5714,272.0505,5964.0
2022-11-11 14:05:00,289.5,289.6,289.4,289.56,4399.0,271.9753,272.0693,271.8814,272.0317,4399.0
2022-11-11 14:10:00,289.54,289.54,289.31,289.34,9563.0,272.0129,272.0129,271.7968,271.825,9563.0
2022-11-11 14:15:00,289.38,289.6,288.95,288.95,1967.0,271.8626,272.0693,271.4586,271.4586,1967.0
2022-11-11 14:20:00,289.16,289.35,288.94,289.21,4027.0,271.6559,271.8344,271.4492,271.7029,4027.0
2022-11-11 14:25:00,289.22,289.6,289.15,289.6,1739.0,271.7123,272.0693,271.6465,272.0693,1739.0
2022-11-11 14:30:00,289.5,289.77,289.42,289.59,5315.0,271.9753,272.229,271.9002,272.0599,5315.0
2022-11-11 14:35:00,289.45,289.65,289.29,289.51,8187.0,271.9284,272.1163,271.7781,271.9847,8187.0
2022-11-11 14:40:00,289.51,289.52,289.3,289.33,4244.0,271.9847,271.9941,271.7875,271.8156,4244.0
2022-11-11 14:45:00,289.36,289.45,289.21,289.22,2207.0,271.8438,271.9284,271.7029,271.7123,2207.0
2022-11-11 14:50:00,289.28,289.41,288.69,288.95,6409.0,271.7687,271.8908,271.2144,271.4586,6409.0
2022-11-11 14:55:00,288.93,289.49,288.89,289.15,5980.0,271.4398,271.9659,271.4023,271.6465,5980.0
2022-11-11 15:00:00,289.12,289.12,288.53,288.53,3872.0,271.6183,271.6183,271.0641,271.0641,3872.0
2022-11-11 15:05:00,288.63,288.64,288.1,288.1,4600.0,271.158,271.1674,270.6601,270.6601,4600.0
2022-11-11 15:10:00,288.22,288.27,287.9,288.17,6224.0,270.7728,270.8198,270.4722,270.7259,6224.0
2022-11-11 15:15:00,288.1,288.4,287.83,288.4,5811.0,270.6601,270.9419,270.4064,270.9419,5811.0
2022-11-11 15:20:00,288.4,288.48,288.18,288.28,6611.0,270.9419,271.0171,270.7352,270.8292,6611.0
2022-11-11 15:25:00,288.28,288.61,288.19,288.47,9994.0,270.8292,271.1392,270.7446,271.0077,9994.0
2022-11-11 15:30:00,288.53,288.88,288.53,288.88,9804.0,271.0641,271.3929,271.0641,271.3929,9804.0
2022-11-11 15:35:00,288.68,288.7,288.21,288.68,7229.0,271.205,271.2238,270.7634,271.205,7229.0
2022-11-11 15:40:00,288.72,289.01,288.52,289.01,10936.0,271.2426,271.515,271.0547,271.515,10936.0
2022-11-11 15:45:00,289.06,289.22,288.92,289.21,11838.0,271.562,271.7123,271.4305,271.7029,11838.0
2022-11-11 15:50:00,289.28,289.47,288.63,288.94,26577.0,271.7687,271.9472,271.158,271.4492,26577.0
2022-11-11 15:55:00,288.88,288.9,288.02,288.62,46805.0,271.3929,271.4117,270.5849,271.1486,46805.0
2022-11-14 09:30:00,288.0,289.03,288.0,288.5,18962.0,270.5661,271.5338,270.5661,271.0359,18962.0
2022-11-14 09:35:00,289.03,290.37,288.92,290.37,4958.0,271.5338,272.7927,271.4305,272.7927,4958.0
2022-11-14 09:40:00,289.92,289.97,289.27,289.93,2612.0,272.3699,272.4169,271.7593,272.3793,2612.0
2022-11-14 09:45:00,290.22,291.33,289.58,291.13,6709.0,272.6518,273.6946,272.0505,273.5067,6709.0
2022-11-14 09:50:00,291.05,293.09,291.05,293.09,13389.0,273.4315,275.348,273.4315,275.348,13389.0
2022-11-14 09:55:00,293.27,293.61,292.55,292.79,7224.0,275.5171,275.8365,274.8407,275.0662,7224.0
2022-11-14 10:00:00,292.97,293.39,292.9,293.27,3214.0,275.2353,275.6299,275.1695,275.5171,3214.0
2022-11-14 10:05:00,293.08,294.0,293.08,293.6,14199.0,275.3386,276.2029,275.3386,275.8272,14199.0
2022-11-14 10:10:00,293.44,293.6,292.67,293.22,4121.0,275.6768,275.8272,274.9535,275.4702,4121.0
2022-11-14 10:15:00,293.38,294.13,293.38,294.11,6053.0,275.6205,276.3251,275.6205,276.3063,6053.0
2022-11-14 10:20:00,294.35,294.86,294.35,294.43,5080.0,276.5318,277.0109,276.5318,276.6069,5080.0
2022-11-14 10:25:00,294.68,294.87,294.3,294.3,8468.0,276.8418,277.0203,276.4848,276.4848,8468.0
2022-11-14 10:30:00,294.32,294.88,293.85,294.85,7295.0,276.5036,277.0297,276.062,277.0015,7295.0
2022-11-14 10:35:00,294.66,295.05,294.63,295.01,12403.0,276.823,277.1894,276.7948,277.1518,12403.0
2022-11-14 10:40:00,294.96,295.06,294.56,294.68,10651.0,277.1048,277.1988,276.729,276.8418,10651.0
2022-11-14 10:45:00,294.54,295.0,294.5,294.92,14207.0,276.7103,277.1424,276.6727,277.0672,14207.0
2022-11-14 10:50:00,295.0,295.32,294.92,295.22,4612.0,277.1424,277.443,277.0672,277.3491,4612.0
2022-11-14 10:55:00,295.2,295.53,295.19,295.41,6565.0,277.3303,277.6403,277.3209,277.5276,6565.0
2022-11-14 11:00:00,295.5,295.69,295.35,295.56,25939.0,277.6121,277.7906,277.4712,277.6685,25939.0
2022-11-14 11:05:00,295.69,296.15,295.11,295.3,20859.0,277.7906,278.2228,277.2457,277.4242,20859.0
2022-11-14 11:10:00,295.21,295.37,294.33,295.24,57010.0,277.3397,277.49,276.513,277.3679,57010.0
2022-11-14 11:15:00,295.36,295.36,294.74,294.98,15732.0,277.4806,277.4806,276.8981,277.1236,15732.0
2022-11-14 11:20:00,295.12,295.33,294.89,294.9,18906.0,277.2551,277.4524,277.0391,277.0485,18906.0
2022-11-14 11:25:00,294.92,295.06,294.83,294.93,6695.0,277.0672,277.1988,276.9827,277.0766,6695.0
2022-11-14 11:30:00,294.97,295.9,294.95,295.71,17574.0,277.1142,277.9879,277.0954,277.8094,17574.0
2022-11-14 11:35:00,295.89,296.05,295.42,295.42,6077.0,277.9785,278.1288,277.537,277.537,6077.0
2022-11-14 11:40:00,295.42,295.56,295.14,295.56,7611.0,277.537,277.6685,277.2739,277.6685,7611.0
2022-11-14 11:45:00,295.63,296.15,295.35,295.49,75029.0,277.7343,278.2228,277.4712,277.6027,75029.0
2022-11-14 11:50:00,295.54,295.64,295.24,295.44,16422.0,277.6497,277.7437,277.3679,277.5558,16422.0
2022-11-14 11:55:00,295.54,295.57,295.05,295.48,5183.0,277.6497,277.6779,277.1894,277.5933,5183.0
2022-11-14 12:00:00,295.47,295.8,295.38,295.6,7359.0,277.584,277.894,277.4994,277.7061,7359.0
2022-11-14 12:05:00,295.59,295.8,295.49,295.79,7123.0,277.6967,277.894,277.6027,277.8846,7123.0
2022-11-14 12:10:00,295.75,296.13,295.69,296.05,15584.0,277.847,278.204,277.7906,278.1288,15584.0
2022-11-14 12:15:00,296.07,296.3,295.98,296.18,7329.0,278.1476,278.3637,278.0631,278.251,7329.0
2022-11-14 12:20:00,296.09,296.26,295.8,296.06,11438.0,278.1664,278.3261,277.894,278.1382,11438.0
2022-11-14 12:25:00,296.12,296.24,295.93,296.24,3405.0,278.1946,278.3073,278.0161,278.3073,3405.0
2022-11-14 12:30:00,296.32,296.44,296.2,296.36,6247.0,278.3825,278.4952,278.2698,278.4201,6247.0
2022-11-14 12:35:00,296.39,296.59,296.33,296.47,7409.0,278.4483,278.6362,278.3919,278.5234,7409.0
2022-11-14 12:40:00,296.54,296.54,296.26,296.41,3940.0,278.5892,278.5892,278.3261,278.4671,3940.0
2022-11-14 12:45:00,296.48,296.53,296.41,296.52,2673.0,278.5328,278.5798,278.4671,278.5704,2673.0
2022-11-14 12:50:00,296.5,296.95,296.47,296.95,1900.0,278.5516,278.9744,278.5234,278.9744,1900.0
2022-11-14 12:55:00,296.9,296.94,296.47,296.69,15084.0,278.9274,278.965,278.5234,278.7301,15084.0
2022-11-14 13:00:00,296.74,296.81,296.5,296.67,2899.0,278.7771,278.8428,278.5516,278.7113,2899.0
2022-11-14 13:05:00,296.69,297.1,296.63,296.86,11879.0,278.7301,279.1153,278.6737,278.8898,11879.0
2022-11-14 13:10:00,296.87,297.41,296.85,297.41,6275.0,278.8992,279.4065,278.8804,279.4065,6275.0
2022-11-14 13:15:00,297.35,297.36,296.83,297.05,19930.0,279.3502,279.3595,278.8616,279.0683,19930.0
2022-11-14 13:20:00,297.11,297.16,296.96,297.08,4993.0,279.1247,279.1717,278.9838,279.0965,4993.0
2022-11-14 13:25:00,297.0,297.7,297.0,297.7,6264.0,279.0213,279.679,279.0213,279.679,6264.0
2022-11-14 13:30:00,297.52,297.72,297.25,297.72,2301.0,279.5099,279.6978,279.2562,279.6978,2301.0
2022-11-14 13:35:00,297.72,297.77,297.47,297.66,7172.0,279.6978,279.7447,279.4629,279.6414,7172.0
2022-11-14 13:40:00,297.62,297.65,297.09,297.17,16969.0,279.6038,279.632,279.1059,279.181,16969.0
2022-11-14 13:45:00,297.1,297.15,296.85,296.93,9559.0,279.1153,279.1623,278.8804,278.9556,9559.0
2022-11-14 13:50:00,296.94,297.22,296.94,297.06,3068.0,278.965,279.228,278.965,279.0777,3068.0
2022-11-14 13:55:00,296.97,297.35,296.86,297.35,6648.0,278.9932,279.3502,278.8898,279.3502,6648.0
2022-11-14 14:00:00,297.27,297.32,297.13,297.18,7534.0,279.275,279.322,279.1435,279.1904,7534.0
2022-11-14 14:05:00,297.15,297.16,296.37,296.94,12060.0,279.1623,279.1717,278.4295,278.965,12060.0
2022-11-14 14:10:00,296.87,296.95,296.69,296.9,3014.0,278.8992,278.9744,278.7301,278.9274,3014.0
2022-11-14 14:15:00,296.92,297.02,296.77,296.87,8001.0,278.9462,279.0401,278.8053,278.8992,8001.0
2022-11-14 14:20:00,296.92,296.99,296.74,296.81,6425.0,278.9462,279.0119,278.7771,278.8428,6425.0
2022-11-14 14:25:00,296.81,297.08,296.69,297.04,2651.0,278.8428,279.0965,278.7301,279.0589,2651.0
2022-11-14 14:30:00,297.03,297.33,296.91,297.08,4119.0,279.0495,279.3314,278.9368,279.0965,4119.0
2022-11-14 14:35:00,297.04,297.16,296.74,296.95,8465.0,279.0589,279.1717,278.7771,278.9744,8465.0
2022-11-14 14:40:00,296.93,297.23,296.87,297.23,3010.0,278.9556,279.2374,278.8992,279.2374,3010.0
2022-11-14 14:45:00,297.06,297.1,296.83,296.97,4324.0,279.0777,279.1153,278.8616,278.9932,4324.0
2022-11-14 14:50:00,296.95,297.23,296.86,297.08,2416.0,278.9744,279.2374,278.8898,279.0965,2416.0
2022-11-14 14:55:00,296.99,297.17,296.96,296.98,2975.0,279.0119,279.181,278.9838,279.0025,2975.0
2022-11-14 15:00:00,297.04,297.2,296.91,297.16,5439.0,279.0589,279.2092,278.9368,279.1717,5439.0
2022-11-14 15:05:00,297.09,297.19,296.75,296.75,4482.0,279.1059,279.1998,278.7865,278.7865,4482.0
2022-11-14 15:10:00,296.73,296.74,296.1,296.17,16642.0,278.7677,278.7771,278.1758,278.2416,16642.0
2022-11-14 15:15:00,296.16,296.39,295.89,295.89,20905.0,278.2322,278.4483,277.9785,277.9785,20905.0
2022-11-14 15:20:00,295.97,296.13,295.91,296.12,9263.0,278.0537,278.204,277.9973,278.1946,9263.0
2022-11-14 15:25:00,296.11,296.27,295.96,296.1,8312.0,278.1852,278.3355,278.0443,278.1758,8312.0
2022-11-14 15:30:00,296.06,296.2,296.0,296.02,14378.0,278.1382,278.2698,278.0819,278.1007,14378.0
2022-11-14 15:35:00,296.02,296.14,295.85,295.95,16618.0,278.1007,278.2134,277.941,278.0349,16618.0
2022-11-14 15:40:00,295.98,296.35,295.9,295.94,20903.0,278.0631,278.4107,277.9879,278.0255,20903.0
2022-11-14 15:45:00,295.94,296.13,295.75,295.81,35107.0,278.0255,278.204,277.847,277.9034,35107.0
2022-11-14 15:50:00,295.76,296.1,295.23,295.44,84129.0,277.8564,278.1758,277.3585,277.5558,84129.0
2022-11-14 15:55:00,295.55,295.61,294.9,295.27,170224.0,277.6591,277.7155,277.0485,277.3961,170224.0
2022-11-15 09:30:00,296.41,297.91,296.16,296.63,23635.0,278.4671,279.8763,278.2322,278.6737,23635.0
2022-11-15 09:35:00,296.6,296.97,296.22,296.67,11559.0,278.6456,278.9932,278.2886,278.7113,11559.0
2022-11-15 09:40:00,296.24,296.27,295.52,295.59,5542.0,278.3073,278.3355,277.6309,277.6967,5542.0
2022-11-15 09:45:00,295.32,295.95,294.99,295.42,11952.0,277.443,278.0349,277.133,277.537,11952.0
2022-11-15 09:50:00,295.85,296.9,295.85,296.85,3569.0,277.941,278.9274,277.941,278.8804,3569.0
2022-11-15 09:55:00,297.03,297.8,297.03,297.22,1845.0,279.0495,279.7729,279.0495,279.228,1845.0
2022-11-15 10:00:00,297.39,297.68,297.0,297.68,7051.0,279.3877,279.6602,279.0213,279.6602,7051.0
2022-11-15 10:05:00,297.69,297.69,296.52,296.52,2239.0,279.6696,279.6696,278.5704,278.5704,2239.0
2022-11-15 10:10:00,296.66,297.24,296.45,296.77,7198.0,278.7019,279.2468,278.5046,278.8053,7198.0
2022-11-15 10:15:00,296.99,297.21,296.37,296.38,1935.0,279.0119,279.2186,278.4295,278.4389,1935.0
2022-11-15 10:20:00,296.16,297.16,296.15,297.16,2263.0,278.2322,279.1717,278.2228,279.1717,2263.0
2022-11-15 10:25:00,297.02,297.17,296.85,297.07,4178.0,279.0401,279.181,278.8804,279.0871,4178.0
2022-11-15 10:30:00,297.18,297.62,297.04,297.44,2919.0,279.1904,279.6038,279.0589,279.4347,2919.0
2022-11-15 10:35:00,297.42,297.65,297.34,297.38,2215.0,279.4159,279.632,279.3408,279.3783,2215.0
2022-11-15 10:40:00,297.18,297.18,296.72,297.15,3059.0,279.1904,279.1904,278.7583,279.1623,3059.0
2022-11-15 10:45:00,297.1,297.17,296.37,296.37,2019.0,279.1153,279.181,278.4295,278.4295,2019.0
2022-11-15 10:50:00,296.1,296.51,295.94,296.34,2034.0,278.1758,278.561,278.0255,278.4013,2034.0
2022-11-15 10:55:00,296.73,296.96,296.41,296.41,2404.0,278.7677,278.9838,278.4671,278.4671,2404.0
2022-11-15 11:00:00,296.16,296.41,295.82,295.97,4359.0,278.2322,278.4671,277.9128,278.0537,4359.0
2022-11-15 11:05:00,295.97,296.2,295.86,295.9,1700.0,278.0537,278.2698,277.9503,277.9879,1700.0
2022-11-15 11:10:00,295.88,296.14,295.8,296.14,3310.0,277.9691,278.2134,277.894,278.2134,3310.0
2022-11-15 11:15:00,296.08,296.21,295.77,295.78,4679.0,278.157,278.2792,277.8658,277.8752,4679.0
2022-11-15 11:20:00,295.72,296.16,295.72,295.87,4748.0,277.8188,278.2322,277.8188,277.9597,4748.0
2022-11-15 11:25:00,295.9,296.28,295.88,296.06,5155.0,277.9879,278.3449,277.9691,278.1382,5155.0
2022-11-15 11:30:00,296.02,296.97,296.02,296.94,8131.0,278.1007,278.9932,278.1007,278.965,8131.0
2022-11-15 11:35:00,296.78,296.78,296.26,296.36,2594.0,278.8147,278.8147,278.3261,278.4201,2594.0
2022-11-15 11:40:00,296.29,297.15,296.29,296.46,9084.0,278.3543,279.1623,278.3543,278.514,9084.0
2022-11-15 11:45:00,296.36,296.57,296.05,296.23,2796.0,278.4201,278.6174,278.1288,278.2979,2796.0
2022-11-15 11:50:00,296.24,296.25,295.88,296.06,3247.0,278.3073,278.3167,277.9691,278.1382,3247.0
2022-11-15 11:55:00,296.14,296.45,296.02,296.39,3857.0,278.2134,278.5046,278.1007,278.4483,3857.0
2022-11-15 12:00:00,296.48,296.48,295.64,296.13,3901.0,278.5328,278.5328,277.7437,278.204,3901.0
2022-11-15 12:05:00,296.13,296.37,295.89,296.05,2148.0,278.204,278.4295,277.9785,278.1288,2148.0
2022-11-15 12:10:00,296.09,296.34,295.93,295.93,2295.0,278.1664,278.4013,278.0161,278.0161,2295.0
2022-11-15 12:15:00,295.94,296.19,295.86,296.02,2452.0,278.0255,278.2604,277.9503,278.1007,2452.0
2022-11-15 12:20:00,295.9,295.9,295.68,295.68,2317.0,277.9879,277.9879,277.7812,277.7812,2317.0
2022-11-15 12:25:00,295.9,295.96,295.45,295.75,1462.0,277.9879,278.0443,277.5652,277.847,1462.0
2022-11-15 12:30:00,295.59,295.83,295.38,295.7,3562.0,277.6967,277.9222,277.4994,277.8,3562.0
2022-11-15 12:35:00,295.62,295.62,295.43,295.43,1634.0,277.7249,277.7249,277.5464,277.5464,1634.0
2022-11-15 12:40:00,295.39,295.67,294.97,295.09,7577.0,277.5088,277.7718,277.1142,277.227,7577.0
2022-11-15 12:45:00,295.12,295.12,294.65,295.11,2035.0,277.2551,277.2551,276.8136,277.2457,2035.0
2022-11-15 12:50:00,295.05,295.57,295.04,295.57,4117.0,277.1894,277.6779,277.18,277.6779,4117.0
2022-11-15 12:55:00,295.52,295.58,295.32,295.58,3208.0,277.6309,277.6873,277.443,277.6873,3208.0
2022-11-15 13:00:00,295.69,295.82,295.61,295.76,4829.0,277.7906,277.9128,277.7155,277.8564,4829.0
2022-11-15 13:05:00,295.76,295.77,295.54,295.75,4719.0,277.8564,277.8658,277.6497,277.847,4719.0
2022-11-15 13:10:00,295.66,295.66,295.2,295.46,5011.0,277.7625,277.7625,277.3303,277.5746,5011.0
2022-11-15 13:15:00,295.36,295.36,294.14,294.31,5876.0,277.4806,277.4806,276.3345,276.4942,5876.0
2022-11-15 13:20:00,294.2,294.31,293.27,293.62,6257.0,276.3908,276.4942,275.5171,275.8459,6257.0
2022-11-15 13:25:00,293.58,293.74,292.11,292.65,8714.0,275.8084,275.9587,274.4273,274.9347,8714.0
2022-11-15 13:30:00,292.56,292.82,292.02,292.24,5671.0,274.8501,275.0944,274.3428,274.5495,5671.0
2022-11-15 13:35:00,292.12,292.53,291.56,292.28,8144.0,274.4367,274.8219,273.9106,274.5871,8144.0
2022-11-15 13:40:00,292.28,293.16,291.6,292.82,4771.0,274.5871,275.4138,273.9482,275.0944,4771.0
2022-11-15 13:45:00,293.01,293.51,292.53,292.53,8863.0,275.2729,275.7426,274.8219,274.8219,8863.0
2022-11-15 13:50:00,292.56,293.02,292.22,293.01,8856.0,274.8501,275.2823,274.5307,275.2729,8856.0
2022-11-15 13:55:00,292.86,293.23,292.69,292.69,2465.0,275.1319,275.4796,274.9722,274.9722,2465.0
2022-11-15 14:00:00,292.82,293.0,291.98,292.11,3830.0,275.0944,275.2635,274.3052,274.4273,3830.0
2022-11-15 14:05:00,292.24,292.78,292.08,292.63,11033.0,274.5495,275.0568,274.3992,274.9159,11033.0
2022-11-15 14:10:00,292.89,294.01,292.89,293.76,5543.0,275.1601,276.2123,275.1601,275.9775,5543.0
2022-11-15 14:15:00,293.27,293.62,293.13,293.42,3373.0,275.5171,275.8459,275.3856,275.658,3373.0
2022-11-15 14:20:00,293.52,293.93,293.52,293.93,3142.0,275.752,276.1372,275.752,276.1372,3142.0
2022-11-15 14:25:00,294.06,294.08,293.33,293.87,2731.0,276.2593,276.2781,275.5735,276.0808,2731.0
2022-11-15 14:30:00,293.93,293.93,293.41,293.42,1933.0,276.1372,276.1372,275.6487,275.658,1933.0
2022-11-15 14:35:00,293.12,293.94,293.12,293.44,3104.0,275.3762,276.1466,275.3762,275.6768,3104.0
2022-11-15 14:40:00,293.64,294.01,293.42,293.69,5784.0,275.8647,276.2123,275.658,275.9117,5784.0
2022-11-15 14:45:00,293.78,293.8,293.15,293.31,4798.0,275.9963,276.015,275.4044,275.5547,4798.0
2022-11-15 14:50:00,293.57,293.67,293.28,293.54,4714.0,275.799,275.8929,275.5265,275.7708,4714.0
2022-11-15 14:55:00,293.61,294.42,293.61,294.14,2037.0,275.8365,276.5975,275.8365,276.3345,2037.0
2022-11-15 15:00:00,294.11,294.43,293.9,294.31,3976.0,276.3063,276.6069,276.109,276.4942,3976.0
2022-11-15 15:05:00,294.04,294.04,293.52,293.73,3169.0,276.2405,276.2405,275.752,275.9493,3169.0
2022-11-15 15:10:00,293.85,293.92,293.59,293.83,2950.0,276.062,276.1278,275.8178,276.0432,2950.0
2022-11-15 15:15:00,293.74,294.36,293.73,294.35,3176.0,275.9587,276.5411,275.9493,276.5318,3176.0
2022-11-15 15:20:00,294.33,294.91,294.32,294.69,6394.0,276.513,277.0579,276.5036,276.8512,6394.0
2022-11-15 15:25:00,294.77,294.86,294.34,294.38,5216.0,276.9263,277.0109,276.5224,276.5599,5216.0
2022-11-15 15:30:00,294.27,294.32,293.35,293.35,6259.0,276.4566,276.5036,275.5923,275.5923,6259.0
2022-11-15 15:35:00,293.46,294.57,293.36,294.56,7108.0,275.6956,276.7384,275.6017,276.729,7108.0
2022-11-15 15:40:00,294.45,294.69,294.32,294.58,6707.0,276.6257,276.8512,276.5036,276.7478,6707.0
2022-11-15 15:45:00,294.52,294.89,294.36,294.76,18460.0,276.6915,277.0391,276.5411,276.9169,18460.0
2022-11-15 15:50:00,294.8,294.8,294.08,294.49,25373.0,276.9545,276.9545,276.2781,276.6633,25373.0
2022-11-15 15:55:00,294.58,294.66,294.14,294.51,51195.0,276.7478,276.823,276.3345,276.6821,51195.0
2022-11-16 09:30:00,294.54,297.08,294.14,295.7,22382.0,276.7103,279.0965,276.3345,277.8,22382.0
2022-11-16 09:35:00,295.15,295.15,294.46,294.47,1186.0,277.2833,277.2833,276.6351,276.6445,1186.0
2022-11-16 09:40:00,294.53,294.71,293.3,294.1,26212.0,276.7009,276.87,275.5453,276.2969,26212.0
2022-11-16 09:45:00,293.72,294.89,293.71,294.7,5467.0,275.9399,277.0391,275.9305,276.8606,5467.0
2022-11-16 09:50:00,294.7,295.42,294.26,294.41,4210.0,276.8606,277.537,276.4472,276.5881,4210.0
2022-11-16 09:55:00,294.3,294.61,293.96,294.61,3299.0,276.4848,276.776,276.1654,276.776,3299.0
2022-11-16 10:00:00,294.85,295.76,294.81,295.13,5461.0,277.0015,277.8564,276.9639,277.2645,5461.0
2022-11-16 10:05:00,295.12,295.89,295.12,295.74,2800.0,277.2551,277.9785,277.2551,277.8376,2800.0
2022-11-16 10:10:00,295.63,296.2,295.48,295.86,2110.0,277.7343,278.2698,277.5933,277.9503,2110.0
2022-11-16 10:15:00,295.8,296.21,295.57,296.16,1822.0,277.894,278.2792,277.6779,278.2322,1822.0
2022-11-16 10:20:00,296.37,296.37,295.8,295.87,2620.0,278.4295,278.4295,277.894,277.9597,2620.0
2022-11-16 10:25:00,295.68,295.99,295.49,295.9,6761.0,277.7812,278.0725,277.6027,277.9879,6761.0
2022-11-16 10:30:00,295.68,296.36,295.51,296.0,7473.0,277.7812,278.4201,277.6215,278.0819,7473.0
2022-11-16 10:35:00,295.82,295.82,295.14,295.23,3257.0,277.9128,277.9128,277.2739,277.3585,3257.0
2022-11-16 10:40:00,295.14,296.04,295.14,295.74,5596.0,277.2739,278.1194,277.2739,277.8376,5596.0
2022-11-16 10:45:00,295.51,295.93,295.28,295.35,4002.0,277.6215,278.0161,277.4055,277.4712,4002.0
2022-11-16 10:50:00,295.35,295.35,294.78,294.94,2628.0,277.4712,277.4712,276.9357,277.086,2628.0
2022-11-16 10:55:00,294.91,295.25,294.77,295.09,4968.0,277.0579,277.3773,276.9263,277.227,4968.0
2022-11-16 11:00:00,295.16,295.43,295.16,295.43,1320.0,277.2927,277.5464,277.2927,277.5464,1320.0
2022-11-16 11:05:00,295.35,295.45,294.81,294.81,2814.0,277.4712,277.5652,276.9639,276.9639,2814.0
2022-11-16 11:10:00,294.73,295.13,294.7,295.11,3821.0,276.8887,277.2645,276.8606,277.2457,3821.0
2022-11-16 11:15:00,295.2,295.24,295.04,295.22,1526.0,277.3303,277.3679,277.18,277.3491,1526.0
2022-11-16 11:20:00,295.22,295.49,295.11,295.24,2949.0,277.3491,277.6027,277.2457,277.3679,2949.0
2022-11-16 11:25:00,295.3,295.95,295.27,295.69,5370.0,277.4242,278.0349,277.3961,277.7906,5370.0
2022-11-16 11:30:00,295.82,296.06,295.26,295.4,6326.0,277.9128,278.1382,277.3867,277.5182,6326.0
2022-11-16 11:35:00,295.46,295.65,295.01,295.11,6411.0,277.5746,277.7531,277.1518,277.2457,6411.0
2022-11-16 11:40:00,295.3,295.37,295.04,295.04,2777.0,277.4242,277.49,277.18,277.18,2777.0
2022-11-16 11:45:00,295.2,295.26,295.09,295.22,2664.0,277.3303,277.3867,277.227,277.3491,2664.0
2022-11-16 11:50:00,295.29,295.38,295.01,295.08,2416.0,277.4149,277.4994,277.1518,277.2176,2416.0
2022-11-16 11:55:00,295.08,295.5,295.07,295.35,1990.0,277.2176,277.6121,277.2082,277.4712,1990.0
2022-11-16 12:00:00,295.21,295.33,295.07,295.33,1700.0,277.3397,277.4524,277.2082,277.4524,1700.0
2022-11-16 12:05:00,295.34,295.79,295.15,295.74,2515.0,277.4618,277.8846,277.2833,277.8376,2515.0
2022-11-16 12:10:00,295.64,295.79,295.23,295.23,3009.0,277.7437,277.8846,277.3585,277.3585,3009.0
2022-11-16 12:15:00,295.35,295.52,295.26,295.26,1887.0,277.4712,277.6309,277.3867,277.3867,1887.0
2022-11-16 12:20:00,295.34,295.5,295.11,295.31,4150.0,277.4618,277.6121,277.2457,277.4336,4150.0
2022-11-16 12:25:00,295.4,295.5,295.21,295.21,700.0,277.5182,277.6121,277.3397,277.3397,700.0
2022-11-16 12:30:00,295.28,295.47,295.18,295.27,2513.0,277.4055,277.584,277.3115,277.3961,2513.0
2022-11-16 12:35:00,295.32,295.73,295.32,295.73,3045.0,277.443,277.8282,277.443,277.8282,3045.0
2022-11-16 12:40:00,295.6,296.02,295.53,296.01,2737.0,277.7061,278.1007,277.6403,278.0913,2737.0
2022-11-16 12:45:00,295.9,296.19,295.9,295.9,3967.0,277.9879,278.2604,277.9879,277.9879,3967.0
2022-11-16 12:50:00,296.04,296.25,295.7,296.0,3010.0,278.1194,278.3167,277.8,278.0819,3010.0
2022-11-16 12:55:00,295.87,296.09,295.78,295.79,1675.0,277.9597,278.1664,277.8752,277.8846,1675.0
2022-11-16 13:00:00,295.61,295.72,295.47,295.62,1900.0,277.7155,277.8188,277.584,277.7249,1900.0
2022-11-16 13:05:00,295.49,295.56,295.44,295.53,1500.0,277.6027,277.6685,277.5558,277.6403,1500.0
2022-11-16 13:10:00,295.59,295.75,295.53,295.69,5012.0,277.6967,277.847,277.6403,277.7906,5012.0
2022-11-16 13:15:00,295.67,295.77,295.46,295.67,2134.0,277.7718,277.8658,277.5746,277.7718,2134.0
2022-11-16 13:20:00,295.34,295.45,295.22,295.44,2575.0,277.4618,277.5652,277.3491,277.5558,2575.0
2022-11-16 13:25:00,295.44,295.51,295.38,295.39,807.0,277.5558,277.6215,277.4994,277.5088,807.0
2022-11-16 13:30:00,295.43,295.45,294.89,294.9,2675.0,277.5464,277.5652,277.0391,277.0485,2675.0
2022-11-16 13:35:00,294.96,295.22,294.78,295.19,4643.0,277.1048,277.3491,276.9357,277.3209,4643.0
2022-11-16 13:40:00,295.21,295.67,295.1,295.61,3622.0,277.3397,277.7718,277.2364,277.7155,3622.0
2022-11-16 13:45:00,295.73,295.8,295.46,295.69,4621.0,277.8282,277.894,277.5746,277.7906,4621.0
2022-11-16 13:50:00,295.74,295.84,295.66,295.78,800.0,277.8376,277.9316,277.7625,277.8752,800.0
2022-11-16 13:55:00,295.88,295.9,295.59,295.8,1408.0,277.9691,277.9879,277.6967,277.894,1408.0
2022-11-16 14:00:00,295.71,295.93,295.7,295.89,1204.0,277.8094,278.0161,277.8,277.9785,1204.0
2022-11-16 14:05:00,295.77,295.81,295.7,295.8,900.0,277.8658,277.9034,277.8,277.894,900.0
2022-11-16 14:10:00,295.74,295.89,295.74,295.89,561.0,277.8376,277.9785,277.8376,277.9785,561.0
2022-11-16 14:15:00,295.87,295.88,295.74,295.88,1083.0,277.9597,277.9691,277.8376,277.9691,1083.0
2022-11-16 14:20:00,295.92,296.0,295.86,295.88,1610.0,278.0067,278.0819,277.9503,277.9691,1610.0
2022-11-16 14:25:00,295.91,296.07,295.82,296.01,2272.0,277.9973,278.1476,277.9128,278.0913,2272.0
2022-11-16 14:30:00,295.97,296.04,295.62,295.78,1835.0,278.0537,278.1194,277.7249,277.8752,1835.0
2022-11-16 14:35:00,295.79,296.14,295.64,295.91,2825.0,277.8846,278.2134,277.7437,277.9973,2825.0
2022-11-16 14:40:00,296.0,296.0,295.59,295.63,1960.0,278.0819,278.0819,277.6967,277.7343,1960.0
2022-11-16 14:45:00,295.57,295.57,295.57,295.57,100.0,277.6779,277.6779,277.6779,277.6779,100.0
2022-11-16 14:50:00,295.57,296.02,295.56,295.87,3089.0,277.6779,278.1007,277.6685,277.9597,3089.0
2022-11-16 14:55:00,295.95,296.25,295.94,296.25,1834.0,278.0349,278.3167,278.0255,278.3167,1834.0
2022-11-16 15:00:00,296.18,296.3,296.04,296.13,2777.0,278.251,278.3637,278.1194,278.204,2777.0
2022-11-16 15:05:00,296.25,296.25,295.59,295.6,1733.0,278.3167,278.3167,277.6967,277.7061,1733.0
2022-11-16 15:10:00,295.56,295.76,295.53,295.62,1400.0,277.6685,277.8564,277.6403,277.7249,1400.0
2022-11-16 15:15:00,295.7,295.78,295.49,295.55,4108.0,277.8,277.8752,277.6027,277.6591,4108.0
2022-11-16 15:20:00,295.67,295.96,295.66,295.96,4200.0,277.7718,278.0443,277.7625,278.0443,4200.0
2022-11-16 15:25:00,296.01,296.16,295.96,296.05,2029.0,278.0913,278.2322,278.0443,278.1288,2029.0
2022-11-16 15:30:00,296.0,296.24,295.91,295.95,3350.0,278.0819,278.3073,277.9973,278.0349,3350.0
2022-11-16 15:35:00,295.95,296.08,295.79,295.82,7834.0,278.0349,278.157,277.8846,277.9128,7834.0
2022-11-16 15:40:00,295.8,296.3,295.71,296.3,13187.0,277.894,278.3637,277.8094,278.3637,13187.0
2022-11-16 15:45:00,296.31,296.31,295.85,295.91,15070.0,278.3731,278.3731,277.941,277.9973,15070.0
2022-11-16 15:50:00,295.94,296.01,295.6,295.73,17766.0,278.0255,278.0913,277.7061,277.8282,17766.0
2022-11-16 15:55:00,295.72,295.72,295.09,295.12,38258.0,277.8188,277.8188,277.227,277.2551,38258.0
2022-11-17 09:30:00,291.38,292.77,290.6,291.57,16670.0,273.7415,275.0474,273.0088,273.92,16670.0
2022-11-17 09:35:00,291.4,292.25,291.4,291.94,310.0,273.7603,274.5589,273.7603,274.2676,310.0
2022-11-17 09:40:00,292.25,292.25,291.71,291.72,3050.0,274.5589,274.5589,274.0516,274.061,3050.0
2022-11-17 09:45:00,291.83,292.55,291.69,292.47,4621.0,274.1643,274.8407,274.0328,274.7656,4621.0
2022-11-17 09:50:00,292.53,292.6,292.11,292.12,1312.0,274.8219,274.8877,274.4273,274.4367,1312.0
2022-11-17 09:55:00,291.8,292.04,290.14,290.34,3978.0,274.1361,274.3616,272.5766,272.7645,3978.0
2022-11-17 10:00:00,290.34,291.11,290.33,290.76,3881.0,272.7645,273.4879,272.7551,273.1591,3881.0
2022-11-17 10:05:00,290.67,291.44,290.67,291.14,2228.0,273.0745,273.7979,273.0745,273.5161,2228.0
2022-11-17 10:10:00,291.01,291.48,290.73,291.04,3169.0,273.3939,273.8355,273.1309,273.4221,3169.0
2022-11-17 10:15:00,291.09,291.75,291.09,291.41,1748.0,273.4691,274.0891,273.4691,273.7697,1748.0
2022-11-17 10:20:00,291.58,292.44,291.58,291.87,2308.0,273.9294,274.7374,273.9294,274.2019,2308.0
2022-11-17 10:25:00,292.03,292.32,291.83,292.32,926.0,274.3522,274.6246,274.1643,274.6246,926.0
2022-11-17 10:30:00,291.95,291.95,291.63,291.65,1285.0,274.277,274.277,273.9764,273.9952,1285.0
2022-11-17 10:35:00,291.77,291.8,291.29,291.3,2411.0,274.1079,274.1361,273.657,273.6664,2411.0
2022-11-17 10:40:00,290.93,290.99,290.26,290.5,5027.0,273.3188,273.3751,272.6893,272.9148,5027.0
2022-11-17 10:45:00,290.67,290.85,290.31,290.84,2302.0,273.0745,273.2436,272.7363,273.2342,2302.0
2022-11-17 10:50:00,290.76,290.98,290.39,290.7,5469.0,273.1591,273.3658,272.8115,273.1027,5469.0
2022-11-17 10:55:00,290.73,291.21,290.72,291.15,1631.0,273.1309,273.5818,273.1215,273.5255,1631.0
2022-11-17 11:00:00,291.13,291.55,291.13,291.29,3731.0,273.5067,273.9012,273.5067,273.657,3731.0
2022-11-17 11:05:00,291.18,291.18,290.65,290.65,1351.0,273.5536,273.5536,273.0557,273.0557,1351.0
2022-11-17 11:10:00,290.5,290.65,290.46,290.58,998.0,272.9148,273.0557,272.8772,272.99,998.0
2022-11-17 11:15:00,290.72,290.78,290.51,290.51,852.0,273.1215,273.1779,272.9242,272.9242,852.0
2022-11-17 11:20:00,290.59,290.93,290.58,290.93,1931.0,272.9994,273.3188,272.99,273.3188,1931.0
2022-11-17 11:25:00,291.06,291.36,291.06,291.18,1369.0,273.4409,273.7228,273.4409,273.5536,1369.0
2022-11-17 11:30:00,291.29,291.31,291.14,291.25,3676.0,273.657,273.6758,273.5161,273.6194,3676.0
2022-11-17 11:35:00,291.25,291.52,291.19,291.43,1869.0,273.6194,273.8731,273.563,273.7885,1869.0
2022-11-17 11:40:00,291.43,291.69,291.34,291.59,3787.0,273.7885,274.0328,273.704,273.9388,3787.0
2022-11-17 11:45:00,291.63,291.64,290.73,290.73,2387.0,273.9764,273.9858,273.1309,273.1309,2387.0
2022-11-17 11:50:00,290.6,290.6,290.26,290.39,1471.0,273.0088,273.0088,272.6893,272.8115,1471.0
2022-11-17 11:55:00,290.68,291.47,290.68,291.43,1603.0,273.0839,273.8261,273.0839,273.7885,1603.0
2022-11-17 12:00:00,291.73,291.93,291.43,291.93,5032.0,274.0704,274.2582,273.7885,274.2582,5032.0
2022-11-17 12:05:00,292.11,292.22,291.99,292.21,3653.0,274.4273,274.5307,274.3146,274.5213,3653.0
2022-11-17 12:10:00,292.21,292.7,292.18,292.57,2300.0,274.5213,274.9816,274.4931,274.8595,2300.0
2022-11-17 12:15:00,292.5,292.65,292.46,292.62,6956.0,274.7937,274.9347,274.7562,274.9065,6956.0
2022-11-17 12:20:00,292.57,292.64,292.16,292.17,3419.0,274.8595,274.9253,274.4743,274.4837,3419.0
2022-11-17 12:25:00,292.25,292.41,292.25,292.35,1910.0,274.5589,274.7092,274.5589,274.6528,1910.0
2022-11-17 12:30:00,292.22,292.4,292.12,292.12,1936.0,274.5307,274.6998,274.4367,274.4367,1936.0
2022-11-17 12:35:00,291.99,292.26,291.99,292.08,2159.0,274.3146,274.5683,274.3146,274.3992,2159.0
2022-11-17 12:40:00,292.17,292.23,291.97,292.18,1407.0,274.4837,274.5401,274.2958,274.4931,1407.0
2022-11-17 12:45:00,292.22,292.77,292.22,292.28,2866.0,274.5307,275.0474,274.5307,274.5871,2866.0
2022-11-17 12:50:00,292.29,292.96,292.29,292.65,1444.0,274.5965,275.2259,274.5965,274.9347,1444.0
2022-11-17 12:55:00,292.65,292.67,292.25,292.4,1637.0,274.9347,274.9535,274.5589,274.6998,1637.0
2022-11-17 13:00:00,292.24,292.38,292.02,292.02,8337.0,274.5495,274.681,274.3428,274.3428,8337.0
2022-11-17 13:05:00,291.92,292.0,291.47,291.58,1204.0,274.2489,274.324,273.8261,273.9294,1204.0
2022-11-17 13:10:00,291.7,292.12,291.61,291.83,2813.0,274.0422,274.4367,273.9576,274.1643,2813.0
2022-11-17 13:15:00,291.94,292.0,291.68,291.9,3106.0,274.2676,274.324,274.0234,274.2301,3106.0
2022-11-17 13:20:00,291.77,292.11,291.77,292.11,2352.0,274.1079,274.4273,274.1079,274.4273,2352.0
2022-11-17 13:25:00,291.95,291.95,291.65,291.65,1120.0,274.277,274.277,273.9952,273.9952,1120.0
2022-11-17 13:30:00,291.63,291.63,291.36,291.62,739.0,273.9764,273.9764,273.7228,273.967,739.0
2022-11-17 13:35:00,291.69,291.93,291.67,291.86,1200.0,274.0328,274.2582,274.014,274.1925,1200.0
2022-11-17 13:40:00,291.95,291.95,291.37,291.44,1872.0,274.277,274.277,273.7321,273.7979,1872.0
2022-11-17 13:45:00,291.32,291.53,291.32,291.33,2684.0,273.6852,273.8825,273.6852,273.6946,2684.0
2022-11-17 13:50:00,291.16,291.44,291.12,291.34,3097.0,273.5349,273.7979,273.4973,273.704,3097.0
2022-11-17 13:55:00,291.29,291.63,291.19,291.63,1600.0,273.657,273.9764,273.563,273.9764,1600.0
2022-11-17 14:00:00,291.72,292.12,291.69,292.12,1325.0,274.061,274.4367,274.0328,274.4367,1325.0
2022-11-17 14:05:00,292.15,292.73,292.15,292.56,2594.0,274.4649,275.0098,274.4649,274.8501,2594.0
2022-11-17 14:10:00,292.54,292.58,292.21,292.44,2005.0,274.8313,274.8689,274.5213,274.7374,2005.0
2022-11-17 14:15:00,292.61,292.61,291.95,291.96,2696.0,274.8971,274.8971,274.277,274.2864,2696.0
2022-11-17 14:20:00,291.78,291.92,291.45,291.92,1454.0,274.1173,274.2489,273.8073,274.2489,1454.0
2022-11-17 14:25:00,291.74,292.01,291.73,291.87,1400.0,274.0797,274.3334,274.0704,274.2019,1400.0
2022-11-17 14:30:00,291.82,292.01,291.72,291.72,1302.0,274.1549,274.3334,274.061,274.061,1302.0
2022-11-17 14:35:00,291.79,291.81,291.53,291.76,1400.0,274.1267,274.1455,273.8825,274.0985,1400.0
2022-11-17 14:40:00,291.73,291.88,291.57,291.75,4718.0,274.0704,274.2113,273.92,274.0891,4718.0
2022-11-17 14:45:00,291.61,291.91,291.49,291.87,1329.0,273.9576,274.2395,273.8449,274.2019,1329.0
2022-11-17 14:50:00,292.09,292.09,291.94,292.06,1270.0,274.4086,274.4086,274.2676,274.3804,1270.0
2022-11-17 14:55:00,291.97,292.06,291.9,291.99,1486.0,274.2958,274.3804,274.2301,274.3146,1486.0
2022-11-17 15:00:00,292.05,292.25,291.78,291.86,3287.0,274.371,274.5589,274.1173,274.1925,3287.0
2022-11-17 15:05:00,291.97,292.0,291.76,291.76,800.0,274.2958,274.324,274.0985,274.0985,800.0
2022-11-17 15:10:00,291.71,291.73,291.44,291.44,1900.0,274.0516,274.0704,273.7979,273.7979,1900.0
2022-11-17 15:15:00,291.39,291.51,291.2,291.31,3511.0,273.7509,273.8637,273.5724,273.6758,3511.0
2022-11-17 15:20:00,291.31,291.37,291.19,291.27,1794.0,273.6758,273.7321,273.563,273.6382,1794.0
2022-11-17 15:25:00,291.34,291.39,291.23,291.27,2870.0,273.704,273.7509,273.6006,273.6382,2870.0
2022-11-17 15:30:00,291.3,291.47,291.3,291.42,4758.0,273.6664,273.8261,273.6664,273.7791,4758.0
2022-11-17 15:35:00,291.46,291.78,291.28,291.73,6605.0,273.8167,274.1173,273.6476,274.0704,6605.0
2022-11-17 15:40:00,291.78,292.1,291.78,292.1,3813.0,274.1173,274.418,274.1173,274.418,3813.0
2022-11-17 15:45:00,292.04,292.59,292.04,292.56,8699.0,274.3616,274.8783,274.3616,274.8501,8699.0
2022-11-17 15:50:00,292.76,292.79,292.4,292.41,13142.0,275.038,275.0662,274.6998,274.7092,13142.0
2022-11-17 15:55:00,292.31,293.44,292.24,293.41,37747.0,274.6152,275.6768,274.5495,275.6487,37747.0
2022-11-18 09:30:00,296.0,296.55,295.0,296.23,40859.0,278.0819,278.5986,277.1424,278.2979,40859.0
2022-11-18 09:35:00,296.15,296.4,296.03,296.4,1561.0,278.2228,278.4577,278.1101,278.4577,1561.0
2022-11-18 09:40:00,296.05,296.21,294.77,295.07,6157.0,278.1288,278.2792,276.9263,277.2082,6157.0
2022-11-18 09:45:00,295.4,295.59,295.04,295.38,1677.0,277.5182,277.6967,277.18,277.4994,1677.0
2022-11-18 09:50:00,295.43,295.67,294.12,294.72,6226.0,277.5464,277.7718,276.3157,276.8794,6226.0
2022-11-18 09:55:00,294.39,295.11,294.12,294.13,9116.0,276.5693,277.2457,276.3157,276.3251,9116.0
2022-11-18 10:00:00,294.19,294.74,294.02,294.74,10034.0,276.3814,276.8981,276.2217,276.8981,10034.0
2022-11-18 10:05:00,294.51,294.53,293.83,294.04,3018.0,276.6821,276.7009,276.0432,276.2405,3018.0
2022-11-18 10:10:00,294.14,294.47,294.14,294.45,2609.0,276.3345,276.6445,276.3345,276.6257,2609.0
2022-11-18 10:15:00,294.5,294.95,294.4,294.95,3858.0,276.6727,277.0954,276.5787,277.0954,3858.0
2022-11-18 10:20:00,295.07,295.3,294.95,294.95,1344.0,277.2082,277.4242,277.0954,277.0954,1344.0
2022-11-18 10:25:00,295.0,295.0,294.1,294.5,3956.0,277.1424,277.1424,276.2969,276.6727,3956.0
2022-11-18 10:30:00,294.56,295.08,294.56,294.73,5930.0,276.729,277.2176,276.729,276.8887,5930.0
2022-11-18 10:35:00,294.57,295.31,294.57,295.17,2328.0,276.7384,277.4336,276.7384,277.3021,2328.0
2022-11-18 10:40:00,295.19,295.36,294.93,295.21,4193.0,277.3209,277.4806,277.0766,277.3397,4193.0
2022-11-18 10:45:00,295.29,295.4,295.0,295.11,2600.0,277.4149,277.5182,277.1424,277.2457,2600.0
2022-11-18 10:50:00,294.97,295.8,294.85,295.8,3327.0,277.1142,277.894,277.0015,277.894,3327.0
2022-11-18 10:55:00,295.59,295.59,294.9,294.91,4100.0,277.6967,277.6967,277.0485,277.0579,4100.0
2022-11-18 11:00:00,295.01,295.01,294.65,294.92,930.0,277.1518,277.1518,276.8136,277.0672,930.0
2022-11-18 11:05:00,294.84,295.26,294.69,295.19,1689.0,276.9921,277.3867,276.8512,277.3209,1689.0
2022-11-18 11:10:00,295.29,295.72,295.29,295.7,2709.0,277.4149,277.8188,277.4149,277.8,2709.0
2022-11-18 11:15:00,295.71,296.03,295.56,295.93,7768.0,277.8094,278.1101,277.6685,278.0161,7768.0
2022-11-18 11:20:00,295.93,296.1,295.6,295.86,9069.0,278.0161,278.1758,277.7061,277.9503,9069.0
2022-11-18 11:25:00,295.85,295.86,295.29,295.35,5388.0,277.941,277.9503,277.4149,277.4712,5388.0
2022-11-18 11:30:00,295.33,295.86,295.31,295.35,9598.0,277.4524,277.9503,277.4336,277.4712,9598.0
2022-11-18 11:35:00,295.26,295.61,294.96,295.31,4960.0,277.3867,277.7155,277.1048,277.4336,4960.0
2022-11-18 11:40:00,295.39,295.4,294.98,295.12,1409.0,277.5088,277.5182,277.1236,277.2551,1409.0
2022-11-18 11:45:00,295.13,295.13,294.61,294.62,2600.0,277.2645,277.2645,276.776,276.7854,2600.0
2022-11-18 11:50:00,294.77,294.91,294.58,294.63,1612.0,276.9263,277.0579,276.7478,276.7948,1612.0
2022-11-18 11:55:00,294.83,294.9,294.71,294.82,1700.0,276.9827,277.0485,276.87,276.9733,1700.0
2022-11-18 12:00:00,294.88,294.92,294.45,294.45,2000.0,277.0297,277.0672,276.6257,276.6257,2000.0
2022-11-18 12:05:00,294.49,294.49,294.09,294.23,3066.0,276.6633,276.6633,276.2875,276.419,3066.0
2022-11-18 12:10:00,294.13,294.35,294.07,294.11,2734.0,276.3251,276.5318,276.2687,276.3063,2734.0
2022-11-18 12:15:00,294.18,294.18,293.56,293.77,6757.0,276.372,276.372,275.7896,275.9869,6757.0
2022-11-18 12:20:00,293.7,293.79,293.59,293.59,1500.0,275.9211,276.0057,275.8178,275.8178,1500.0
2022-11-18 12:25:00,293.69,294.23,293.69,294.22,2529.0,275.9117,276.419,275.9117,276.4096,2529.0
2022-11-18 12:30:00,294.25,294.25,293.78,293.78,1044.0,276.4378,276.4378,275.9963,275.9963,1044.0
2022-11-18 12:35:00,294.0,294.45,293.93,294.45,2000.0,276.2029,276.6257,276.1372,276.6257,2000.0
2022-11-18 12:40:00,294.41,294.41,294.1,294.1,1177.0,276.5881,276.5881,276.2969,276.2969,1177.0
2022-11-18 12:45:00,294.14,294.26,293.97,293.97,1205.0,276.3345,276.4472,276.1748,276.1748,1205.0
2022-11-18 12:50:00,294.2,294.2,293.89,294.1,1515.0,276.3908,276.3908,276.0996,276.2969,1515.0
2022-11-18 12:55:00,293.97,294.17,293.92,294.17,482.0,276.1748,276.3626,276.1278,276.3626,482.0
2022-11-18 13:00:00,294.19,294.44,294.19,294.44,612.0,276.3814,276.6163,276.3814,276.6163,612.0
2022-11-18 13:05:00,294.41,294.68,294.34,294.68,800.0,276.5881,276.8418,276.5224,276.8418,800.0
2022-11-18 13:10:00,294.84,295.01,294.72,294.75,1761.0,276.9921,277.1518,276.8794,276.9075,1761.0
2022-11-18 13:15:00,294.76,294.76,294.57,294.57,900.0,276.9169,276.9169,276.7384,276.7384,900.0
2022-11-18 13:20:00,294.57,294.57,294.04,294.04,3799.0,276.7384,276.7384,276.2405,276.2405,3799.0
2022-11-18 13:25:00,294.22,294.61,294.06,294.59,1731.0,276.4096,276.776,276.2593,276.7572,1731.0
2022-11-18 13:30:00,294.69,294.79,294.68,294.77,300.0,276.8512,276.9451,276.8418,276.9263,300.0
2022-11-18 13:35:00,294.65,294.73,294.41,294.41,1015.0,276.8136,276.8887,276.5881,276.5881,1015.0
2022-11-18 13:40:00,294.25,294.25,294.02,294.03,608.0,276.4378,276.4378,276.2217,276.2311,608.0
2022-11-18 13:45:00,294.09,294.15,294.04,294.09,600.0,276.2875,276.3439,276.2405,276.2875,600.0
2022-11-18 13:50:00,293.91,294.07,293.91,293.92,600.0,276.1184,276.2687,276.1184,276.1278,600.0
2022-11-18 13:55:00,293.94,294.19,293.94,294.15,1677.0,276.1466,276.3814,276.1466,276.3439,1677.0
2022-11-18 14:00:00,294.12,294.5,293.96,294.46,6663.0,276.3157,276.6727,276.1654,276.6351,6663.0
2022-11-18 14:05:00,294.35,294.43,294.29,294.42,926.0,276.5318,276.6069,276.4754,276.5975,926.0
2022-11-18 14:10:00,294.49,294.5,294.23,294.29,3329.0,276.6633,276.6727,276.419,276.4754,3329.0
2022-11-18 14:15:00,294.38,294.5,294.21,294.34,4637.0,276.5599,276.6727,276.4002,276.5224,4637.0
2022-11-18 14:20:00,294.38,294.71,294.37,294.68,2667.0,276.5599,276.87,276.5505,276.8418,2667.0
2022-11-18 14:25:00,294.74,294.74,294.47,294.48,2530.0,276.8981,276.8981,276.6445,276.6539,2530.0
2022-11-18 14:30:00,294.76,294.76,294.39,294.62,1351.0,276.9169,276.9169,276.5693,276.7854,1351.0
2022-11-18 14:35:00,294.49,294.49,294.16,294.26,2459.0,276.6633,276.6633,276.3533,276.4472,2459.0
2022-11-18 14:40:00,294.18,294.33,294.04,294.09,3974.0,276.372,276.513,276.2405,276.2875,3974.0
2022-11-18 14:45:00,294.1,294.17,294.0,294.0,1303.0,276.2969,276.3626,276.2029,276.2029,1303.0
2022-11-18 14:50:00,294.04,294.21,293.98,294.03,2984.0,276.2405,276.4002,276.1842,276.2311,2984.0
2022-11-18 14:55:00,293.97,294.42,293.97,294.42,2539.0,276.1748,276.5975,276.1748,276.5975,2539.0
2022-11-18 15:00:00,294.41,295.38,294.41,295.19,6002.0,276.5881,277.4994,276.5881,277.3209,6002.0
2022-11-18 15:05:00,295.32,295.42,295.16,295.29,3115.0,277.443,277.537,277.2927,277.4149,3115.0
2022-11-18 15:10:00,295.42,295.69,295.42,295.6,2004.0,277.537,277.7906,277.537,277.7061,2004.0
2022-11-18 15:15:00,295.55,295.55,295.35,295.41,1942.0,277.6591,277.6591,277.4712,277.5276,1942.0
2022-11-18 15:20:00,295.44,295.45,295.2,295.33,2281.0,277.5558,277.5652,277.3303,277.4524,2281.0
2022-11-18 15:25:00,295.32,295.92,295.32,295.92,2393.0,277.443,278.0067,277.443,278.0067,2393.0
2022-11-18 15:30:00,295.98,296.12,295.92,295.96,9273.0,278.0631,278.1946,278.0067,278.0443,9273.0
2022-11-18 15:35:00,295.91,296.26,295.91,296.26,3445.0,277.9973,278.3261,277.9973,278.3261,3445.0
2022-11-18 15:40:00,296.31,296.38,296.0,296.13,7844.0,278.3731,278.4389,278.0819,278.204,7844.0
2022-11-18 15:45:00,296.11,296.4,295.99,296.37,15986.0,278.1852,278.4577,278.0725,278.4295,15986.0
2022-11-18 15:50:00,296.5,296.98,295.75,295.75,27327.0,278.5516,279.0025,277.847,277.847,27327.0
2022-11-18 15:55:00,295.83,296.64,295.83,296.54,41229.0,277.9222,278.6831,277.9222,278.5892,41229.0
2022-11-21 09:30:00,294.57,295.52,294.44,295.51,13720.0,276.7384,277.6309,276.6163,277.6215,13720.0
2022-11-21 09:35:00,295.37,295.37,294.18,294.68,2574.0,277.49,277.49,276.372,276.8418,2574.0
2022-11-21 09:40:00,294.58,295.18,294.58,294.89,2240.0,276.7478,277.3115,276.7478,277.0391,2240.0
2022-11-21 09:45:00,295.1,296.75,295.1,296.73,16547.0,277.2364,278.7865,277.2364,278.7677,16547.0
2022-11-21 09:50:00,296.77,296.77,296.11,296.71,2567.0,278.8053,278.8053,278.1852,278.7489,2567.0
2022-11-21 09:55:00,296.85,297.02,296.42,296.66,2371.0,278.8804,279.0401,278.4764,278.7019,2371.0
2022-11-21 10:00:00,297.28,297.28,296.83,297.21,3268.0,279.2844,279.2844,278.8616,279.2186,3268.0
2022-11-21 10:05:00,297.16,297.32,296.89,297.31,1822.0,279.1717,279.322,278.918,279.3126,1822.0
2022-11-21 10:10:00,297.41,297.41,296.98,297.11,1754.0,279.4065,279.4065,279.0025,279.1247,1754.0
2022-11-21 10:15:00,297.35,297.35,296.75,297.07,2837.0,279.3502,279.3502,278.7865,279.0871,2837.0
2022-11-21 10:20:00,297.03,297.56,296.45,297.43,7019.0,279.0495,279.5474,278.5046,279.4253,7019.0
2022-11-21 10:25:00,297.23,297.27,297.02,297.1,1172.0,279.2374,279.275,279.0401,279.1153,1172.0
2022-11-21 10:30:00,297.02,297.3,296.95,297.29,1128.0,279.0401,279.3032,278.9744,279.2938,1128.0
2022-11-21 10:35:00,297.36,297.36,296.86,296.86,2477.0,279.3595,279.3595,278.8898,278.8898,2477.0
2022-11-21 10:40:00,296.8,296.97,296.64,296.84,2264.0,278.8334,278.9932,278.6831,278.871,2264.0
2022-11-21 10:45:00,296.76,296.87,296.5,296.54,2141.0,278.7959,278.8992,278.5516,278.5892,2141.0
2022-11-21 10:50:00,296.3,296.38,295.9,295.92,2505.0,278.3637,278.4389,277.9879,278.0067,2505.0
2022-11-21 10:55:00,295.96,296.59,295.95,296.53,2790.0,278.0443,278.6362,278.0349,278.5798,2790.0
2022-11-21 11:00:00,296.63,296.91,296.45,296.5,4125.0,278.6737,278.9368,278.5046,278.5516,4125.0
2022-11-21 11:05:00,296.72,296.83,296.6,296.61,997.0,278.7583,278.8616,278.6456,278.6549,997.0
2022-11-21 11:10:00,296.6,296.62,296.27,296.38,2885.0,278.6456,278.6643,278.3355,278.4389,2885.0
2022-11-21 11:15:00,296.42,296.42,296.28,296.41,961.0,278.4764,278.4764,278.3449,278.4671,961.0
2022-11-21 11:20:00,296.18,296.53,296.1,296.47,2683.0,278.251,278.5798,278.1758,278.5234,2683.0
2022-11-21 11:25:00,296.44,296.64,296.09,296.45,4832.0,278.4952,278.6831,278.1664,278.5046,4832.0
2022-11-21 11:30:00,296.64,296.69,295.97,295.97,7607.0,278.6831,278.7301,278.0537,278.0537,7607.0
2022-11-21 11:35:00,296.07,296.16,295.83,295.84,2149.0,278.1476,278.2322,277.9222,277.9316,2149.0
2022-11-21 11:40:00,295.7,296.37,295.7,296.36,5332.0,277.8,278.4295,277.8,278.4201,5332.0
2022-11-21 11:45:00,296.52,297.02,296.29,296.87,10670.0,278.5704,279.0401,278.3543,278.8992,10670.0
2022-11-21 11:50:00,296.71,296.71,296.01,296.01,1250.0,278.7489,278.7489,278.0913,278.0913,1250.0
2022-11-21 11:55:00,296.0,296.15,295.62,295.87,9205.0,278.0819,278.2228,277.7249,277.9597,9205.0
2022-11-21 12:00:00,295.64,296.14,295.64,296.13,6443.0,277.7437,278.2134,277.7437,278.204,6443.0
2022-11-21 12:05:00,296.24,296.33,296.17,296.17,1465.0,278.3073,278.3919,278.2416,278.2416,1465.0
2022-11-21 12:10:00,296.4,296.43,296.32,296.32,900.0,278.4577,278.4858,278.3825,278.3825,900.0
2022-11-21 12:15:00,296.35,296.57,295.98,296.14,3182.0,278.4107,278.6174,278.0631,278.2134,3182.0
2022-11-21 12:20:00,296.02,296.24,295.97,296.16,1272.0,278.1007,278.3073,278.0537,278.2322,1272.0
2022-11-21 12:25:00,296.15,296.44,296.15,296.35,1200.0,278.2228,278.4952,278.2228,278.4107,1200.0
2022-11-21 12:30:00,296.34,296.87,296.34,296.87,1548.0,278.4013,278.8992,278.4013,278.8992,1548.0
2022-11-21 12:35:00,296.87,297.13,296.7,296.79,1100.0,278.8992,279.1435,278.7395,278.824,1100.0
2022-11-21 12:40:00,296.74,296.8,296.59,296.61,2501.0,278.7771,278.8334,278.6362,278.6549,2501.0
2022-11-21 12:45:00,296.61,296.71,296.18,296.18,1997.0,278.6549,278.7489,278.251,278.251,1997.0
2022-11-21 12:50:00,296.09,296.48,296.09,296.2,1983.0,278.1664,278.5328,278.1664,278.2698,1983.0
2022-11-21 12:55:00,296.35,296.35,296.07,296.27,820.0,278.4107,278.4107,278.1476,278.3355,820.0
2022-11-21 13:00:00,296.22,296.58,296.22,296.55,1878.0,278.2886,278.6268,278.2886,278.5986,1878.0
2022-11-21 13:05:00,296.4,296.76,296.39,296.68,1663.0,278.4577,278.7959,278.4483,278.7207,1663.0
2022-11-21 13:10:00,296.85,297.01,296.75,297.01,1347.0,278.8804,279.0307,278.7865,279.0307,1347.0
2022-11-21 13:15:00,297.04,297.04,296.5,296.61,2499.0,279.0589,279.0589,278.5516,278.6549,2499.0
2022-11-21 13:20:00,296.55,296.55,296.05,296.05,1500.0,278.5986,278.5986,278.1288,278.1288,1500.0
2022-11-21 13:25:00,296.05,296.21,295.62,295.78,9004.0,278.1288,278.2792,277.7249,277.8752,9004.0
2022-11-21 13:30:00,295.79,295.82,295.68,295.73,1835.0,277.8846,277.9128,277.7812,277.8282,1835.0
2022-11-21 13:35:00,295.57,295.9,295.34,295.9,5119.0,277.6779,277.9879,277.4618,277.9879,5119.0
2022-11-21 13:40:00,295.81,296.01,295.73,296.01,1526.0,277.9034,278.0913,277.8282,278.0913,1526.0
2022-11-21 13:45:00,296.06,296.37,295.97,296.29,4342.0,278.1382,278.4295,278.0537,278.3543,4342.0
2022-11-21 13:50:00,296.29,296.41,296.07,296.07,2680.0,278.3543,278.4671,278.1476,278.1476,2680.0
2022-11-21 13:55:00,296.23,296.23,295.67,295.77,1135.0,278.2979,278.2979,277.7718,277.8658,1135.0
2022-11-21 14:00:00,295.99,296.19,295.98,296.11,800.0,278.0725,278.2604,278.0631,278.1852,800.0
2022-11-21 14:05:00,296.26,296.86,296.26,296.76,2248.0,278.3261,278.8898,278.3261,278.7959,2248.0
2022-11-21 14:10:00,296.64,296.65,296.53,296.56,2272.0,278.6831,278.6925,278.5798,278.608,2272.0
2022-11-21 14:15:00,296.63,296.63,296.44,296.51,1066.0,278.6737,278.6737,278.4952,278.561,1066.0
2022-11-21 14:20:00,296.51,296.51,296.13,296.2,1883.0,278.561,278.561,278.204,278.2698,1883.0
2022-11-21 14:25:00,296.27,296.35,296.1,296.1,2319.0,278.3355,278.4107,278.1758,278.1758,2319.0
2022-11-21 14:30:00,296.1,296.28,296.1,296.21,3256.0,278.1758,278.3449,278.1758,278.2792,3256.0
2022-11-21 14:35:00,296.28,296.29,296.12,296.29,2500.0,278.3449,278.3543,278.1946,278.3543,2500.0
2022-11-21 14:40:00,296.39,296.52,296.28,296.42,4092.0,278.4483,278.5704,278.3449,278.4764,4092.0
2022-11-21 14:45:00,296.3,296.43,296.25,296.41,1200.0,278.3637,278.4858,278.3167,278.4671,1200.0
2022-11-21 14:50:00,296.44,296.77,296.43,296.63,3079.0,278.4952,278.8053,278.4858,278.6737,3079.0
2022-11-21 14:55:00,296.66,296.76,296.46,296.46,2400.0,278.7019,278.7959,278.514,278.514,2400.0
2022-11-21 15:00:00,296.49,296.66,296.39,296.62,1756.0,278.5422,278.7019,278.4483,278.6643,1756.0
2022-11-21 15:05:00,296.58,296.94,296.57,296.94,2102.0,278.6268,278.965,278.6174,278.965,2102.0
2022-11-21 15:10:00,296.9,296.9,296.49,296.58,3166.0,278.9274,278.9274,278.5422,278.6268,3166.0
2022-11-21 15:15:00,296.5,296.5,296.22,296.34,4217.0,278.5516,278.5516,278.2886,278.4013,4217.0
2022-11-21 15:20:00,296.31,296.32,295.87,295.96,4422.0,278.3731,278.3825,277.9597,278.0443,4422.0
2022-11-21 15:25:00,295.98,295.98,295.62,295.87,2056.0,278.0631,278.0631,277.7249,277.9597,2056.0
2022-11-21 15:30:00,295.85,296.41,295.84,296.19,3545.0,277.941,278.4671,277.9316,278.2604,3545.0
2022-11-21 15:35:00,296.19,296.38,296.19,296.23,2161.0,278.2604,278.4389,278.2604,278.2979,2161.0
2022-11-21 15:40:00,296.32,296.42,296.28,296.42,2778.0,278.3825,278.4764,278.3449,278.4764,2778.0
2022-11-21 15:45:00,296.43,296.73,296.43,296.73,9246.0,278.4858,278.7677,278.4858,278.7677,9246.0
2022-11-21 15:50:00,296.75,296.83,296.64,296.64,14765.0,278.7865,278.8616,278.6831,278.6831,14765.0
2022-11-21 15:55:00,296.62,296.68,296.12,296.41,24433.0,278.6643,278.7207,278.1946,278.4671,24433.0
2022-11-22 09:30:00,298.0,298.5,297.17,297.72,36318.0,279.9608,280.4305,279.181,279.6978,36318.0
2022-11-22 09:35:00,298.36,299.71,298.35,299.25,6733.0,280.299,281.5673,280.2896,281.1351,6733.0
2022-11-22 09:40:00,299.41,300.72,299.41,300.06,13774.0,281.2854,282.5161,281.2854,281.8961,13774.0
2022-11-22 09:45:00,300.47,301.27,300.47,301.09,4534.0,282.2813,283.0329,282.2813,282.8638,4534.0
2022-11-22 09:50:00,301.04,301.52,301.01,301.43,8186.0,282.8168,283.2677,282.7886,283.1832,8186.0
2022-11-22 09:55:00,301.42,302.87,301.4,302.57,12529.0,283.1738,284.536,283.155,284.2542,12529.0
2022-11-22 10:00:00,302.38,303.12,302.37,303.0,6178.0,284.0757,284.7709,284.0663,284.6581,6178.0
2022-11-22 10:05:00,303.01,304.72,303.01,304.66,17454.0,284.6675,286.274,284.6675,286.2176,17454.0
2022-11-22 10:10:00,304.71,305.4,304.08,305.29,22230.0,286.2646,286.9128,285.6728,286.8095,22230.0
2022-11-22 10:15:00,305.4,305.65,303.93,303.95,17832.0,286.9128,287.1477,285.5318,285.5506,17832.0
2022-11-22 10:20:00,304.07,304.33,303.4,304.31,21377.0,285.6634,285.9076,285.0339,285.8888,21377.0
2022-11-22 10:25:00,304.15,304.45,304.1,304.37,3542.0,285.7385,286.0204,285.6915,285.9452,3542.0
2022-11-22 10:30:00,304.64,305.0,304.48,304.57,7018.0,286.1989,286.5371,286.0485,286.1331,7018.0
2022-11-22 10:35:00,304.69,305.08,304.67,305.08,3884.0,286.2458,286.6122,286.227,286.6122,3884.0
2022-11-22 10:40:00,305.02,305.36,304.97,305.18,2603.0,286.5559,286.8753,286.5089,286.7062,2603.0
2022-11-22 10:45:00,305.18,305.49,304.89,305.48,4861.0,286.7062,286.9974,286.4337,286.988,4861.0
2022-11-22 10:50:00,305.49,305.56,305.35,305.56,4424.0,286.9974,287.0632,286.8659,287.0632,4424.0
2022-11-22 10:55:00,305.6,305.91,305.28,305.66,8784.0,287.1007,287.392,286.8001,287.1571,8784.0
2022-11-22 11:00:00,305.66,305.73,305.21,305.73,5235.0,287.1571,287.2229,286.7344,287.2229,5235.0
2022-11-22 11:05:00,305.61,306.08,305.6,305.8,7277.0,287.1101,287.5517,287.1007,287.2886,7277.0
2022-11-22 11:10:00,305.89,305.9,305.74,305.74,3548.0,287.3732,287.3826,287.2323,287.2323,3548.0
2022-11-22 11:15:00,305.89,306.08,305.62,306.01,7344.0,287.3732,287.5517,287.1195,287.4859,7344.0
2022-11-22 11:20:00,305.94,306.26,305.85,306.2,4061.0,287.4202,287.7208,287.3356,287.6644,4061.0
2022-11-22 11:25:00,306.28,306.3,305.82,305.92,4960.0,287.7396,287.7584,287.3074,287.4014,4960.0
2022-11-22 11:30:00,305.92,306.38,305.91,306.16,3418.0,287.4014,287.8335,287.392,287.6268,3418.0
2022-11-22 11:35:00,306.13,306.33,305.98,306.33,1456.0,287.5987,287.7866,287.4577,287.7866,1456.0
2022-11-22 11:40:00,306.34,306.68,306.26,306.66,4573.0,287.7959,288.1154,287.7208,288.0966,4573.0
2022-11-22 11:45:00,306.76,306.95,306.71,306.88,4665.0,288.1905,288.369,288.1435,288.3033,4665.0
2022-11-22 11:50:00,306.95,307.13,306.95,307.08,5277.0,288.369,288.5381,288.369,288.4912,5277.0
2022-11-22 11:55:00,307.17,307.33,307.06,307.24,2365.0,288.5757,288.726,288.4724,288.6415,2365.0
2022-11-22 12:00:00,307.19,307.5,307.13,307.38,6446.0,288.5945,288.8857,288.5381,288.773,6446.0
2022-11-22 12:05:00,307.29,307.37,306.61,306.62,3979.0,288.6884,288.7636,288.0496,288.059,3979.0
2022-11-22 12:10:00,306.71,306.86,306.03,306.24,7146.0,288.1435,288.2845,287.5047,287.702,7146.0
2022-11-22 12:15:00,306.53,306.63,306.32,306.4,3300.0,287.9744,288.0684,287.7772,287.8523,3300.0
2022-11-22 12:20:00,306.28,306.28,306.09,306.22,4306.0,287.7396,287.7396,287.5611,287.6832,4306.0
2022-11-22 12:25:00,306.19,306.54,306.19,306.31,5255.0,287.655,287.9838,287.655,287.7678,5255.0
2022-11-22 12:30:00,306.28,306.38,306.22,306.36,1651.0,287.7396,287.8335,287.6832,287.8147,1651.0
2022-11-22 12:35:00,306.46,306.54,306.32,306.32,5321.0,287.9087,287.9838,287.7772,287.7772,5321.0
2022-11-22 12:40:00,306.38,306.54,306.31,306.54,6182.0,287.8335,287.9838,287.7678,287.9838,6182.0
2022-11-22 12:45:00,306.54,306.54,306.2,306.21,14725.0,287.9838,287.9838,287.6644,287.6738,14725.0
2022-11-22 12:50:00,306.18,306.47,306.17,306.34,2100.0,287.6456,287.9181,287.6362,287.7959,2100.0
2022-11-22 12:55:00,306.35,306.53,306.34,306.52,1110.0,287.8053,287.9744,287.7959,287.9651,1110.0
2022-11-22 13:00:00,306.39,306.54,306.35,306.47,5268.0,287.8429,287.9838,287.8053,287.9181,5268.0
2022-11-22 13:05:00,306.42,306.54,306.32,306.53,9499.0,287.8711,287.9838,287.7772,287.9744,9499.0
2022-11-22 13:10:00,306.48,307.26,306.48,306.88,5106.0,287.9275,288.6603,287.9275,288.3033,5106.0
2022-11-22 13:15:00,307.16,307.37,307.06,307.17,4281.0,288.5663,288.7636,288.4724,288.5757,4281.0
2022-11-22 13:20:00,307.39,307.62,307.39,307.62,2100.0,288.7824,288.9985,288.7824,288.9985,2100.0
2022-11-22 13:25:00,307.6,307.86,307.6,307.75,2824.0,288.9797,289.2239,288.9797,289.1206,2824.0
2022-11-22 13:30:00,307.72,308.1,307.63,308.0,8871.0,289.0924,289.4494,289.0079,289.3555,8871.0
2022-11-22 13:35:00,308.0,308.04,307.73,308.04,5109.0,289.3555,289.393,289.1018,289.393,5109.0
2022-11-22 13:40:00,308.11,308.16,307.91,308.1,3190.0,289.4588,289.5058,289.2709,289.4494,3190.0
2022-11-22 13:45:00,308.25,308.25,307.58,307.81,9132.0,289.5903,289.5903,288.9609,289.177,9132.0
2022-11-22 13:50:00,307.84,308.12,307.77,308.12,5286.0,289.2051,289.4682,289.1394,289.4682,5286.0
2022-11-22 13:55:00,307.96,308.03,307.82,307.91,5739.0,289.3179,289.3836,289.1864,289.2709,5739.0
2022-11-22 14:00:00,308.0,308.14,307.74,307.91,5241.0,289.3555,289.487,289.1112,289.2709,5241.0
2022-11-22 14:05:00,307.94,308.0,307.77,307.95,4116.0,289.2991,289.3555,289.1394,289.3085,4116.0
2022-11-22 14:10:00,307.95,308.26,307.95,308.26,1502.0,289.3085,289.5997,289.3085,289.5997,1502.0
2022-11-22 14:15:00,308.38,308.38,308.11,308.38,2835.0,289.7125,289.7125,289.4588,289.7125,2835.0
2022-11-22 14:20:00,308.45,308.53,308.29,308.31,3941.0,289.7782,289.8534,289.6279,289.6467,3941.0
2022-11-22 14:25:00,308.3,308.36,308.13,308.16,3044.0,289.6373,289.6937,289.4776,289.5058,3044.0
2022-11-22 14:30:00,308.11,308.18,307.82,307.82,2623.0,289.4588,289.5246,289.1864,289.1864,2623.0
2022-11-22 14:35:00,307.77,308.06,307.51,307.86,22542.0,289.1394,289.4118,288.8951,289.2239,22542.0
2022-11-22 14:40:00,307.8,307.98,307.8,307.92,1973.0,289.1676,289.3367,289.1676,289.2803,1973.0
2022-11-22 14:45:00,307.92,308.2,307.88,308.18,2364.0,289.2803,289.5434,289.2427,289.5246,2364.0
2022-11-22 14:50:00,308.2,308.58,307.98,308.58,29153.0,289.5434,289.9004,289.3367,289.9004,29153.0
2022-11-22 14:55:00,308.49,308.56,308.26,308.38,21227.0,289.8158,289.8816,289.5997,289.7125,21227.0
2022-11-22 15:00:00,308.38,308.48,308.21,308.43,27911.0,289.7125,289.8064,289.5527,289.7594,27911.0
2022-11-22 15:05:00,308.41,308.72,308.41,308.67,5075.0,289.7406,290.0319,289.7406,289.9849,5075.0
2022-11-22 15:10:00,308.56,308.68,308.26,308.59,5353.0,289.8816,289.9943,289.5997,289.9097,5353.0
2022-11-22 15:15:00,308.58,308.85,308.57,308.66,5115.0,289.9004,290.154,289.891,289.9755,5115.0
2022-11-22 15:20:00,308.67,308.89,308.6,308.89,6178.0,289.9849,290.1916,289.9191,290.1916,6178.0
2022-11-22 15:25:00,308.93,309.0,308.77,309.0,5836.0,290.2292,290.2949,290.0788,290.2949,5836.0
2022-11-22 15:30:00,308.97,309.13,308.92,308.96,10819.0,290.2667,290.4171,290.2198,290.2573,10819.0
2022-11-22 15:35:00,308.92,308.99,308.63,308.82,8112.0,290.2198,290.2855,289.9473,290.1258,8112.0
2022-11-22 15:40:00,308.81,308.82,308.45,308.58,12240.0,290.1164,290.1258,289.7782,289.9004,12240.0
2022-11-22 15:45:00,308.6,309.25,308.54,308.9,16864.0,289.9191,290.5298,289.8628,290.201,16864.0
2022-11-22 15:50:00,308.88,309.49,308.8,309.29,37935.0,290.1822,290.7553,290.107,290.5674,37935.0
2022-11-22 15:55:00,309.36,309.57,309.05,309.23,78137.0,290.6331,290.8304,290.3419,290.511,78137.0
2022-11-23 09:30:00,309.0,309.57,307.81,308.21,22707.0,290.2949,290.8304,289.177,289.5527,22707.0
2022-11-23 09:35:00,308.59,308.59,307.41,308.19,3834.0,289.9097,289.9097,288.8012,289.534,3834.0
2022-11-23 09:40:00,308.49,309.67,308.49,309.66,1222.0,289.8158,290.9244,289.8158,290.915,1222.0
2022-11-23 09:45:00,309.7,310.14,308.92,310.1,5636.0,290.9526,291.3659,290.2198,291.3283,5636.0
2022-11-23 09:50:00,310.0,310.38,309.95,310.24,2635.0,291.2344,291.5914,291.1874,291.4599,2635.0
2022-11-23 09:55:00,310.24,310.24,309.41,309.57,2366.0,291.4599,291.4599,290.6801,290.8304,2366.0
2022-11-23 10:00:00,309.58,309.58,308.7,309.22,3503.0,290.8398,290.8398,290.0131,290.5016,3503.0
2022-11-23 10:05:00,309.35,309.49,309.11,309.13,3372.0,290.6237,290.7553,290.3983,290.4171,3372.0
2022-11-23 10:10:00,309.0,309.54,309.0,309.06,3491.0,290.2949,290.8022,290.2949,290.3513,3491.0
2022-11-23 10:15:00,308.92,308.92,308.0,308.25,1250.0,290.2198,290.2198,289.3555,289.5903,1250.0
2022-11-23 10:20:00,308.29,308.33,307.66,307.97,5096.0,289.6279,289.6655,289.036,289.3273,5096.0
2022-11-23 10:25:00,308.12,308.49,307.8,308.38,2769.0,289.4682,289.8158,289.1676,289.7125,2769.0
2022-11-23 10:30:00,308.5,308.7,308.3,308.3,2536.0,289.8252,290.0131,289.6373,289.6373,2536.0
2022-11-23 10:35:00,308.27,308.28,306.87,306.99,14318.0,289.6091,289.6185,288.2939,288.4066,14318.0
2022-11-23 10:40:00,307.12,308.47,306.71,308.44,17602.0,288.5287,289.797,288.1435,289.7688,17602.0
2022-11-23 10:45:00,308.48,308.74,307.89,308.74,1130.0,289.8064,290.0507,289.2521,290.0507,1130.0
2022-11-23 10:50:00,308.55,308.63,308.5,308.53,2341.0,289.8722,289.9473,289.8252,289.8534,2341.0
2022-11-23 10:55:00,308.47,308.65,308.3,308.36,2425.0,289.797,289.9661,289.6373,289.6937,2425.0
2022-11-23 11:00:00,308.38,308.51,308.07,308.18,4022.0,289.7125,289.8346,289.4212,289.5246,4022.0
2022-11-23 11:05:00,308.13,308.5,308.08,308.42,2881.0,289.4776,289.8252,289.4306,289.75,2881.0
2022-11-23 11:10:00,308.51,308.7,308.31,308.41,2281.0,289.8346,290.0131,289.6467,289.7406,2281.0
2022-11-23 11:15:00,308.49,308.6,308.08,308.39,3703.0,289.8158,289.9191,289.4306,289.7219,3703.0
2022-11-23 11:20:00,308.47,308.53,308.24,308.29,1141.0,289.797,289.8534,289.5809,289.6279,1141.0
2022-11-23 11:25:00,308.3,308.3,307.43,307.43,4425.0,289.6373,289.6373,288.82,288.82,4425.0
2022-11-23 11:30:00,307.28,307.38,306.66,307.11,7877.0,288.679,288.773,288.0966,288.5193,7877.0
2022-11-23 11:35:00,307.18,307.66,307.18,307.53,3176.0,288.5851,289.036,288.5851,288.9139,3176.0
2022-11-23 11:40:00,307.62,307.62,307.43,307.54,1928.0,288.9985,288.9985,288.82,288.9233,1928.0
2022-11-23 11:45:00,307.57,307.57,307.09,307.32,2915.0,288.9515,288.9515,288.5005,288.7166,2915.0
2022-11-23 11:50:00,307.34,307.34,306.5,306.5,2976.0,288.7354,288.7354,287.9463,287.9463,2976.0
2022-11-23 11:55:00,306.5,306.58,305.89,306.54,4616.0,287.9463,288.0214,287.3732,287.9838,4616.0
2022-11-23 12:00:00,306.62,306.82,306.59,306.71,1886.0,288.059,288.2469,288.0308,288.1435,1886.0
2022-11-23 12:05:00,306.78,306.93,306.59,306.93,1503.0,288.2093,288.3502,288.0308,288.3502,1503.0
2022-11-23 12:10:00,306.95,307.08,306.71,306.82,2879.0,288.369,288.4912,288.1435,288.2469,2879.0
2022-11-23 12:15:00,306.7,306.86,306.53,306.73,2484.0,288.1342,288.2845,287.9744,288.1623,2484.0
2022-11-23 12:20:00,306.63,306.91,306.56,306.89,2555.0,288.0684,288.3314,288.0026,288.3127,2555.0
2022-11-23 12:25:00,306.97,307.15,306.71,306.71,7013.0,288.3878,288.5569,288.1435,288.1435,7013.0
2022-11-23 12:30:00,306.78,306.92,306.47,306.75,7791.0,288.2093,288.3408,287.9181,288.1811,7791.0
2022-11-23 12:35:00,306.79,306.79,306.56,306.63,2989.0,288.2187,288.2187,288.0026,288.0684,2989.0
2022-11-23 12:40:00,306.58,306.59,306.22,306.34,3127.0,288.0214,288.0308,287.6832,287.7959,3127.0
2022-11-23 12:45:00,306.24,306.46,306.18,306.21,6795.0,287.702,287.9087,287.6456,287.6738,6795.0
2022-11-23 12:50:00,306.12,306.2,305.91,305.93,8158.0,287.5893,287.6644,287.392,287.4108,8158.0
2022-11-23 12:55:00,305.99,306.45,305.9,306.45,5377.0,287.4671,287.8993,287.3826,287.8993,5377.0
2022-11-23 13:00:00,306.29,306.56,306.29,306.34,3116.0,287.749,288.0026,287.749,287.7959,3116.0
2022-11-23 13:05:00,306.57,306.98,306.57,306.98,1100.0,288.012,288.3972,288.012,288.3972,1100.0
2022-11-23 13:10:00,306.92,307.26,306.92,307.25,1480.0,288.3408,288.6603,288.3408,288.6509,1480.0
2022-11-23 13:15:00,307.24,307.24,306.6,306.76,4117.0,288.6415,288.6415,288.0402,288.1905,4117.0
2022-11-23 13:20:00,306.88,306.96,306.52,306.75,1128.0,288.3033,288.3784,287.9651,288.1811,1128.0
2022-11-23 13:25:00,306.61,307.18,306.53,307.17,3402.0,288.0496,288.5851,287.9744,288.5757,3402.0
2022-11-23 13:30:00,307.3,307.31,307.05,307.19,4970.0,288.6978,288.7072,288.463,288.5945,4970.0
2022-11-23 13:35:00,307.16,307.34,306.97,307.21,2570.0,288.5663,288.7354,288.3878,288.6133,2570.0
2022-11-23 13:40:00,307.26,307.26,306.72,306.92,2379.0,288.6603,288.6603,288.1529,288.3408,2379.0
2022-11-23 13:45:00,306.83,306.84,306.65,306.68,2961.0,288.2563,288.2657,288.0872,288.1154,2961.0
2022-11-23 13:50:00,306.6,306.62,306.12,306.33,3669.0,288.0402,288.059,287.5893,287.7866,3669.0
2022-11-23 13:55:00,306.49,306.5,306.24,306.38,1434.0,287.9369,287.9463,287.702,287.8335,1434.0
2022-11-23 14:00:00,306.6,308.12,306.49,307.97,8026.0,288.0402,289.4682,287.9369,289.3273,8026.0
2022-11-23 14:05:00,307.9,307.9,307.34,307.58,4763.0,289.2615,289.2615,288.7354,288.9609,4763.0
2022-11-23 14:10:00,307.45,307.45,306.89,307.1,2242.0,288.8388,288.8388,288.3127,288.5099,2242.0
2022-11-23 14:15:00,307.06,307.21,306.97,306.97,2683.0,288.4724,288.6133,288.3878,288.3878,2683.0
2022-11-23 14:20:00,307.07,307.57,306.89,307.57,4022.0,288.4818,288.9515,288.3127,288.9515,4022.0
2022-11-23 14:25:00,307.56,308.01,307.55,307.65,3570.0,288.9421,289.3649,288.9327,289.0266,3570.0
2022-11-23 14:30:00,307.59,307.6,307.29,307.39,2703.0,288.9703,288.9797,288.6884,288.7824,2703.0
2022-11-23 14:35:00,307.14,307.15,306.7,306.71,2113.0,288.5475,288.5569,288.1342,288.1435,2113.0
2022-11-23 14:40:00,306.77,307.13,306.77,307.13,1576.0,288.1999,288.5381,288.1999,288.5381,1576.0
2022-11-23 14:45:00,307.15,307.69,307.06,307.68,2260.0,288.5569,289.0642,288.4724,289.0548,2260.0
2022-11-23 14:50:00,307.61,307.63,307.26,307.27,3431.0,288.9891,289.0079,288.6603,288.6697,3431.0
2022-11-23 14:55:00,307.1,307.38,307.08,307.32,4495.0,288.5099,288.773,288.4912,288.7166,4495.0
2022-11-23 15:00:00,307.3,307.53,307.14,307.41,1500.0,288.6978,288.9139,288.5475,288.8012,1500.0
2022-11-23 15:05:00,307.52,307.8,307.52,307.8,1000.0,288.9045,289.1676,288.9045,289.1676,1000.0
2022-11-23 15:10:00,307.76,307.92,307.7,307.86,2205.0,289.13,289.2803,289.0736,289.2239,2205.0
2022-11-23 15:15:00,307.9,308.1,307.79,308.1,3659.0,289.2615,289.4494,289.1582,289.4494,3659.0
2022-11-23 15:20:00,308.12,308.14,307.45,307.53,4761.0,289.4682,289.487,288.8388,288.9139,4761.0
2022-11-23 15:25:00,307.59,307.63,307.49,307.55,2668.0,288.9703,289.0079,288.8763,288.9327,2668.0
2022-11-23 15:30:00,307.54,307.69,307.5,307.69,3259.0,288.9233,289.0642,288.8857,289.0642,3259.0
2022-11-23 15:35:00,307.69,308.03,307.65,308.03,2746.0,289.0642,289.3836,289.0266,289.3836,2746.0
2022-11-23 15:40:00,308.03,308.1,307.9,308.03,3951.0,289.3836,289.4494,289.2615,289.3836,3951.0
2022-11-23 15:45:00,308.02,308.09,307.75,307.85,5760.0,289.3742,289.44,289.1206,289.2145,5760.0
2022-11-23 15:50:00,307.88,308.39,307.72,308.36,15795.0,289.2427,289.7219,289.0924,289.6937,15795.0
2022-11-23 15:55:00,308.35,308.35,307.84,308.0,46504.0,289.6843,289.6843,289.2051,289.3555,46504.0
2022-11-25 09:30:00,308.72,309.19,307.71,308.13,19466.0,290.0319,290.4734,289.083,289.4776,19466.0
2022-11-25 09:35:00,308.13,308.35,307.78,308.06,7387.0,289.4776,289.6843,289.1488,289.4118,7387.0
2022-11-25 09:40:00,308.25,308.85,308.2,308.68,3761.0,289.5903,290.154,289.5434,289.9943,3761.0
2022-11-25 09:45:00,308.3,309.41,308.3,309.41,1123.0,289.6373,290.6801,289.6373,290.6801,1123.0
2022-11-25 09:50:00,309.45,309.82,309.45,309.8,1481.0,290.7177,291.0653,290.7177,291.0465,1481.0
2022-11-25 09:55:00,309.8,310.25,309.75,310.0,4513.0,291.0465,291.4693,290.9995,291.2344,4513.0
2022-11-25 10:00:00,310.32,310.32,309.9,309.9,4172.0,291.535,291.535,291.1404,291.1404,4172.0
2022-11-25 10:05:00,310.05,310.43,309.87,310.43,1412.0,291.2814,291.6384,291.1123,291.6384,1412.0
2022-11-25 10:10:00,310.27,310.27,309.6,309.84,3129.0,291.488,291.488,290.8586,291.0841,3129.0
2022-11-25 10:15:00,309.87,310.23,309.75,310.16,1605.0,291.1123,291.4505,290.9995,291.3847,1605.0
2022-11-25 10:20:00,310.1,310.81,310.02,310.47,8822.0,291.3283,291.9954,291.2532,291.6759,8822.0
2022-11-25 10:25:00,310.36,310.61,310.28,310.51,2660.0,291.5726,291.8075,291.4974,291.7135,2660.0
2022-11-25 10:30:00,310.64,310.64,310.16,310.16,1120.0,291.8357,291.8357,291.3847,291.3847,1120.0
2022-11-25 10:35:00,310.28,310.28,309.77,309.78,1440.0,291.4974,291.4974,291.0183,291.0277,1440.0
2022-11-25 10:40:00,309.84,310.03,309.75,309.89,2621.0,291.0841,291.2626,290.9995,291.1311,2621.0
2022-11-25 10:45:00,309.85,309.85,309.61,309.77,4375.0,291.0935,291.0935,290.868,291.0183,4375.0
2022-11-25 10:50:00,309.66,310.02,309.45,310.02,3586.0,290.915,291.2532,290.7177,291.2532,3586.0
2022-11-25 10:55:00,310.03,310.03,309.82,309.95,1300.0,291.2626,291.2626,291.0653,291.1874,1300.0
2022-11-25 11:00:00,309.88,310.04,309.78,310.0,2325.0,291.1217,291.272,291.0277,291.2344,2325.0
2022-11-25 11:05:00,310.18,310.55,310.18,310.5,843.0,291.4035,291.7511,291.4035,291.7041,843.0
2022-11-25 11:10:00,310.59,310.68,310.52,310.63,1750.0,291.7887,291.8732,291.7229,291.8263,1750.0
2022-11-25 11:15:00,310.6,310.6,310.36,310.4,1806.0,291.7981,291.7981,291.5726,291.6102,1806.0
2022-11-25 11:20:00,310.28,310.54,310.15,310.42,1679.0,291.4974,291.7417,291.3753,291.629,1679.0
2022-11-25 11:25:00,310.4,310.53,310.39,310.53,1000.0,291.6102,291.7323,291.6008,291.7323,1000.0
2022-11-25 11:30:00,310.42,310.5,310.36,310.48,800.0,291.629,291.7041,291.5726,291.6853,800.0
2022-11-25 11:35:00,310.52,310.61,310.52,310.56,1233.0,291.7229,291.8075,291.7229,291.7605,1233.0
2022-11-25 11:40:00,310.53,310.82,310.52,310.7,3210.0,291.7323,292.0048,291.7229,291.892,3210.0
2022-11-25 11:45:00,310.75,311.13,310.74,310.92,2264.0,291.939,292.296,291.9296,292.0987,2264.0
2022-11-25 11:50:00,310.91,310.94,310.75,310.75,606.0,292.0893,292.1175,291.939,291.939,606.0
2022-11-25 11:55:00,310.74,310.76,310.6,310.61,1449.0,291.9296,291.9484,291.7981,291.8075,1449.0
2022-11-25 12:00:00,310.45,310.5,310.11,310.29,1900.0,291.6572,291.7041,291.3377,291.5068,1900.0
2022-11-25 12:05:00,310.2,310.37,310.2,310.37,500.0,291.4223,291.582,291.4223,291.582,500.0
2022-11-25 12:10:00,310.44,310.67,310.43,310.51,1231.0,291.6478,291.8638,291.6384,291.7135,1231.0
2022-11-25 12:15:00,310.75,310.84,310.72,310.72,400.0,291.939,292.0235,291.9108,291.9108,400.0
2022-11-25 12:20:00,310.78,310.98,310.72,310.92,1580.0,291.9672,292.1551,291.9108,292.0987,1580.0
2022-11-25 12:25:00,310.91,311.02,310.89,310.97,2231.0,292.0893,292.1926,292.0705,292.1457,2231.0
2022-11-25 12:30:00,310.93,310.94,310.56,310.56,1544.0,292.1081,292.1175,291.7605,291.7605,1544.0
2022-11-25 12:35:00,310.5,310.72,310.5,310.72,651.0,291.7041,291.9108,291.7041,291.9108,651.0
2022-11-25 12:40:00,310.66,310.66,310.28,310.34,4859.0,291.8544,291.8544,291.4974,291.5538,4859.0
2022-11-25 12:45:00,310.3,310.39,309.97,309.97,2300.0,291.5162,291.6008,291.2062,291.2062,2300.0
2022-11-25 12:50:00,310.02,310.4,310.01,310.12,7345.0,291.2532,291.6102,291.2438,291.3471,7345.0
2022-11-25 12:55:00,310.0,310.2,309.72,309.94,17416.0,291.2344,291.4223,290.9713,291.178,17416.0
2022-11-28 09:30:00,307.72,307.72,305.84,307.44,22302.0,289.0924,289.0924,287.3262,288.8294,22302.0
2022-11-28 09:35:00,307.71,308.32,307.71,308.19,2390.0,289.083,289.6561,289.083,289.534,2390.0
2022-11-28 09:40:00,308.17,308.8,307.42,308.59,67181.0,289.5152,290.107,288.8106,289.9097,67181.0
2022-11-28 09:45:00,308.76,309.28,308.74,308.86,4882.0,290.0695,290.558,290.0507,290.1634,4882.0
2022-11-28 09:50:00,308.99,309.3,308.59,308.59,9821.0,290.2855,290.5768,289.9097,289.9097,9821.0
2022-11-28 09:55:00,308.42,308.46,307.83,307.96,2970.0,289.75,289.7876,289.1958,289.3179,2970.0
2022-11-28 10:00:00,307.82,308.25,307.52,308.25,6695.0,289.1864,289.5903,288.9045,289.5903,6695.0
2022-11-28 10:05:00,308.2,308.3,307.99,307.99,1835.0,289.5434,289.6373,289.3461,289.3461,1835.0
2022-11-28 10:10:00,308.15,308.75,308.15,308.57,1250.0,289.4964,290.0601,289.4964,289.891,1250.0
2022-11-28 10:15:00,308.61,308.8,308.49,308.71,2825.0,289.9285,290.107,289.8158,290.0225,2825.0
2022-11-28 10:20:00,308.84,309.03,308.53,308.77,2612.0,290.1446,290.3231,289.8534,290.0788,2612.0
2022-11-28 10:25:00,308.72,309.04,308.58,309.04,1677.0,290.0319,290.3325,289.9004,290.3325,1677.0
2022-11-28 10:30:00,308.88,309.14,308.88,309.04,1106.0,290.1822,290.4265,290.1822,290.3325,1106.0
2022-11-28 10:35:00,309.13,309.37,309.08,309.16,2320.0,290.4171,290.6425,290.3701,290.4452,2320.0
2022-11-28 10:40:00,309.16,309.36,309.0,309.28,2136.0,290.4452,290.6331,290.2949,290.558,2136.0
2022-11-28 10:45:00,309.3,309.38,308.94,308.94,1255.0,290.5768,290.6519,290.2386,290.2386,1255.0
2022-11-28 10:50:00,309.02,309.11,308.77,308.85,2304.0,290.3137,290.3983,290.0788,290.154,2304.0
2022-11-28 10:55:00,308.93,308.93,308.89,308.9,400.0,290.2292,290.2292,290.1916,290.201,400.0
2022-11-28 11:00:00,308.87,308.93,308.11,308.11,2657.0,290.1728,290.2292,289.4588,289.4588,2657.0
2022-11-28 11:05:00,308.15,308.15,307.89,308.14,1421.0,289.4964,289.4964,289.2521,289.487,1421.0
2022-11-28 11:10:00,308.11,308.25,308.02,308.23,1495.0,289.4588,289.5903,289.3742,289.5715,1495.0
2022-11-28 11:15:00,308.18,308.33,308.0,308.33,1394.0,289.5246,289.6655,289.3555,289.6655,1394.0
2022-11-28 11:20:00,308.24,308.24,307.58,307.79,11847.0,289.5809,289.5809,288.9609,289.1582,11847.0
2022-11-28 11:25:00,307.96,307.96,307.49,307.49,1449.0,289.3179,289.3179,288.8763,288.8763,1449.0
2022-11-28 11:30:00,307.62,308.18,307.62,308.06,2018.0,288.9985,289.5246,288.9985,289.4118,2018.0
2022-11-28 11:35:00,308.28,308.62,308.27,308.28,3515.0,289.6185,289.9379,289.6091,289.6185,3515.0
2022-11-28 11:40:00,308.27,308.27,308.1,308.13,1000.0,289.6091,289.6091,289.4494,289.4776,1000.0
2022-11-28 11:45:00,307.9,308.02,307.9,308.02,500.0,289.2615,289.3742,289.2615,289.3742,500.0
2022-11-28 11:50:00,308.08,308.1,308.03,308.04,621.0,289.4306,289.4494,289.3836,289.393,621.0
2022-11-28 11:55:00,308.06,308.14,308.03,308.03,1475.0,289.4118,289.487,289.3836,289.3836,1475.0
2022-11-28 12:00:00,308.03,308.05,307.01,307.48,2492.0,289.3836,289.4024,288.4254,288.8669,2492.0
2022-11-28 12:05:00,307.81,307.92,307.35,307.35,1538.0,289.177,289.2803,288.7448,288.7448,1538.0
2022-11-28 12:10:00,307.31,307.31,307.04,307.15,500.0,288.7072,288.7072,288.4536,288.5569,500.0
2022-11-28 12:15:00,307.18,307.61,307.18,307.61,6853.0,288.5851,288.9891,288.5851,288.9891,6853.0
2022-11-28 12:20:00,307.56,307.71,307.38,307.38,3729.0,288.9421,289.083,288.773,288.773,3729.0
2022-11-28 12:25:00,307.35,307.42,307.03,307.03,2441.0,288.7448,288.8106,288.4442,288.4442,2441.0
2022-11-28 12:30:00,307.1,307.27,307.1,307.24,772.0,288.5099,288.6697,288.5099,288.6415,772.0
2022-11-28 12:35:00,307.25,307.71,307.22,307.71,2663.0,288.6509,289.083,288.6227,289.083,2663.0
2022-11-28 12:40:00,307.55,307.55,307.45,307.45,2580.0,288.9327,288.9327,288.8388,288.8388,2580.0
2022-11-28 12:45:00,307.41,307.53,307.35,307.36,802.0,288.8012,288.9139,288.7448,288.7542,802.0
2022-11-28 12:50:00,306.93,306.93,306.61,306.65,900.0,288.3502,288.3502,288.0496,288.0872,900.0
2022-11-28 12:55:00,306.53,306.7,306.5,306.5,8100.0,287.9744,288.1342,287.9463,287.9463,8100.0
2022-11-28 13:00:00,306.44,306.74,306.19,306.19,8619.0,287.8899,288.1717,287.655,287.655,8619.0
2022-11-28 13:05:00,306.14,306.27,306.0,306.06,3368.0,287.6081,287.7302,287.4765,287.5329,3368.0
2022-11-28 13:10:00,306.07,306.13,305.73,306.13,2138.0,287.5423,287.5987,287.2229,287.5987,2138.0
2022-11-28 13:15:00,305.95,306.11,305.83,305.88,3409.0,287.4296,287.5799,287.3168,287.3638,3409.0
2022-11-28 13:20:00,306.05,306.05,305.85,305.85,1610.0,287.5235,287.5235,287.3356,287.3356,1610.0
2022-11-28 13:25:00,305.76,305.77,305.24,305.5,2725.0,287.2511,287.2605,286.7625,287.0068,2725.0
2022-11-28 13:30:00,305.37,305.47,305.1,305.37,3777.0,286.8847,286.9786,286.631,286.8847,3777.0
2022-11-28 13:35:00,305.31,305.56,305.2,305.56,2721.0,286.8283,287.0632,286.725,287.0632,2721.0
2022-11-28 13:40:00,305.56,305.68,305.29,305.43,3204.0,287.0632,287.1759,286.8095,286.941,3204.0
2022-11-28 13:45:00,305.25,305.25,305.09,305.18,1319.0,286.7719,286.7719,286.6216,286.7062,1319.0
2022-11-28 13:50:00,305.09,305.16,304.76,304.79,2221.0,286.6216,286.6874,286.3116,286.3398,2221.0
2022-11-28 13:55:00,304.75,304.76,304.36,304.58,4130.0,286.3022,286.3116,285.9358,286.1425,4130.0
2022-11-28 14:00:00,304.71,304.71,304.52,304.52,1722.0,286.2646,286.2646,286.0861,286.0861,1722.0
2022-11-28 14:05:00,304.67,304.71,304.58,304.66,2550.0,286.227,286.2646,286.1425,286.2176,2550.0
2022-11-28 14:10:00,304.67,305.02,304.67,304.98,3795.0,286.227,286.5559,286.227,286.5183,3795.0
2022-11-28 14:15:00,304.9,304.95,304.73,304.95,1681.0,286.4431,286.4901,286.2834,286.4901,1681.0
2022-11-28 14:20:00,304.88,304.88,304.36,304.36,4501.0,286.4243,286.4243,285.9358,285.9358,4501.0
2022-11-28 14:25:00,304.23,304.38,303.84,303.84,2402.0,285.8137,285.9546,285.4473,285.4473,2402.0
2022-11-28 14:30:00,303.76,304.13,303.68,304.13,7031.0,285.3721,285.7197,285.297,285.7197,7031.0
2022-11-28 14:35:00,304.01,304.32,303.98,304.32,3040.0,285.607,285.8982,285.5788,285.8982,3040.0
2022-11-28 14:40:00,304.21,304.29,304.16,304.16,1241.0,285.7949,285.87,285.7479,285.7479,1241.0
2022-11-28 14:45:00,304.19,304.34,303.99,304.18,2401.0,285.7761,285.917,285.5882,285.7667,2401.0
2022-11-28 14:50:00,304.13,304.34,304.06,304.22,2066.0,285.7197,285.917,285.654,285.8043,2066.0
2022-11-28 14:55:00,304.28,304.34,303.83,303.83,3411.0,285.8606,285.917,285.4379,285.4379,3411.0
2022-11-28 15:00:00,303.93,303.96,303.74,303.88,1002.0,285.5318,285.56,285.3533,285.4849,1002.0
2022-11-28 15:05:00,303.77,303.88,303.6,303.76,4774.0,285.3815,285.4849,285.2218,285.3721,4774.0
2022-11-28 15:10:00,303.7,303.91,303.69,303.81,3870.0,285.3158,285.513,285.3064,285.4191,3870.0
2022-11-28 15:15:00,303.68,303.8,303.63,303.72,2729.0,285.297,285.4097,285.25,285.3345,2729.0
2022-11-28 15:20:00,303.61,303.84,303.55,303.76,2308.0,285.2312,285.4473,285.1748,285.3721,2308.0
2022-11-28 15:25:00,303.67,303.67,303.42,303.55,2000.0,285.2876,285.2876,285.0527,285.1748,2000.0
2022-11-28 15:30:00,303.33,303.7,303.33,303.59,4613.0,284.9682,285.3158,284.9682,285.2124,4613.0
2022-11-28 15:35:00,303.58,303.95,303.51,303.89,6113.0,285.203,285.5506,285.1373,285.4943,6113.0
2022-11-28 15:40:00,303.82,304.09,303.8,304.0,6711.0,285.4285,285.6821,285.4097,285.5976,6711.0
2022-11-28 15:45:00,304.01,304.25,303.47,303.6,16414.0,285.607,285.8325,285.0997,285.2218,16414.0
2022-11-28 15:50:00,303.63,304.05,303.52,303.89,19910.0,285.25,285.6446,285.1467,285.4943,19910.0
2022-11-28 15:55:00,303.92,304.91,303.57,304.44,72780.0,285.5224,286.4525,285.1936,286.011,72780.0
2022-11-29 09:30:00,304.83,305.6,304.12,305.56,23193.0,286.3774,287.1007,285.7103,287.0632,23193.0
2022-11-29 09:35:00,306.06,306.18,305.7,306.01,5696.0,287.5329,287.6456,287.1947,287.4859,5696.0
2022-11-29 09:40:00,305.86,305.87,304.29,304.3,5643.0,287.345,287.3544,285.87,285.8794,5643.0
2022-11-29 09:45:00,304.5,304.83,304.11,304.21,9960.0,286.0673,286.3774,285.7009,285.7949,9960.0
2022-11-29 09:50:00,304.07,304.17,303.7,303.86,4941.0,285.6634,285.7573,285.3158,285.4661,4941.0
2022-11-29 09:55:00,303.86,304.22,303.68,304.22,5133.0,285.4661,285.8043,285.297,285.8043,5133.0
2022-11-29 10:00:00,304.18,304.52,303.9,303.93,2999.0,285.7667,286.0861,285.5037,285.5318,2999.0
2022-11-29 10:05:00,303.94,303.97,303.41,303.97,2593.0,285.5412,285.5694,285.0433,285.5694,2593.0
2022-11-29 10:10:00,303.7,303.7,303.1,303.22,6159.0,285.3158,285.3158,284.7521,284.8648,6159.0
2022-11-29 10:15:00,303.24,303.53,303.24,303.53,923.0,284.8836,285.156,284.8836,285.156,923.0
2022-11-29 10:20:00,303.57,303.73,303.27,303.37,2848.0,285.1936,285.3439,284.9118,285.0057,2848.0
2022-11-29 10:25:00,303.43,303.63,303.27,303.63,3546.0,285.0621,285.25,284.9118,285.25,3546.0
2022-11-29 10:30:00,303.87,304.07,303.73,303.92,10139.0,285.4755,285.6634,285.3439,285.5224,10139.0
2022-11-29 10:35:00,303.88,303.88,303.45,303.66,5219.0,285.4849,285.4849,285.0809,285.2782,5219.0
2022-11-29 10:40:00,303.81,303.81,303.42,303.42,9003.0,285.4191,285.4191,285.0527,285.0527,9003.0
2022-11-29 10:45:00,303.5,304.0,303.42,303.69,2034.0,285.1279,285.5976,285.0527,285.3064,2034.0
2022-11-29 10:50:00,303.7,303.85,303.37,303.5,3180.0,285.3158,285.4567,285.0057,285.1279,3180.0
2022-11-29 10:55:00,303.5,303.5,303.06,303.12,2605.0,285.1279,285.1279,284.7145,284.7709,2605.0
2022-11-29 11:00:00,303.03,303.22,302.68,302.73,8866.0,284.6863,284.8648,284.3575,284.4045,8866.0
2022-11-29 11:05:00,302.75,302.8,302.25,302.25,7889.0,284.4233,284.4702,283.9535,283.9535,7889.0
2022-11-29 11:10:00,302.25,302.46,302.0,302.27,5626.0,283.9535,284.1508,283.7187,283.9723,5626.0
2022-11-29 11:15:00,302.38,302.38,301.51,301.51,4440.0,284.0757,284.0757,283.2583,283.2583,4440.0
2022-11-29 11:20:00,301.53,301.69,301.39,301.54,3803.0,283.2771,283.4274,283.1456,283.2865,3803.0
2022-11-29 11:25:00,301.48,301.59,300.97,301.27,5608.0,283.2301,283.3335,282.751,283.0329,5608.0
2022-11-29 11:30:00,301.15,301.84,301.15,301.84,12163.0,282.9201,283.5684,282.9201,283.5684,12163.0
2022-11-29 11:35:00,301.81,302.15,301.74,301.98,5543.0,283.5402,283.8596,283.4744,283.6999,5543.0
2022-11-29 11:40:00,301.91,301.91,301.61,301.81,3187.0,283.6341,283.6341,283.3523,283.5402,3187.0
2022-11-29 11:45:00,301.78,301.95,301.65,301.89,3545.0,283.512,283.6717,283.3899,283.6153,3545.0
2022-11-29 11:50:00,301.89,302.06,301.7,301.94,2834.0,283.6153,283.775,283.4368,283.6623,2834.0
2022-11-29 11:55:00,301.96,302.03,301.83,302.03,2607.0,283.6811,283.7468,283.559,283.7468,2607.0
2022-11-29 12:00:00,302.13,302.14,301.92,301.98,1995.0,283.8408,283.8502,283.6435,283.6999,1995.0
2022-11-29 12:05:00,302.05,302.16,302.05,302.16,1255.0,283.7656,283.869,283.7656,283.869,1255.0
2022-11-29 12:10:00,302.17,302.22,301.86,302.22,2276.0,283.8784,283.9253,283.5871,283.9253,2276.0
2022-11-29 12:15:00,302.18,302.19,301.96,302.15,1826.0,283.8878,283.8972,283.6811,283.8596,1826.0
2022-11-29 12:20:00,302.06,302.09,301.9,301.91,1200.0,283.775,283.8032,283.6247,283.6341,1200.0
2022-11-29 12:25:00,301.91,302.29,301.77,302.29,2310.0,283.6341,283.9911,283.5026,283.9911,2310.0
2022-11-29 12:30:00,302.39,302.9,302.39,302.9,1626.0,284.0851,284.5642,284.0851,284.5642,1626.0
2022-11-29 12:35:00,303.01,303.61,302.86,303.52,2021.0,284.6675,285.2312,284.5266,285.1467,2021.0
2022-11-29 12:40:00,303.68,303.82,303.68,303.76,601.0,285.297,285.4285,285.297,285.3721,601.0
2022-11-29 12:45:00,303.73,303.73,303.48,303.55,2511.0,285.3439,285.3439,285.1091,285.1748,2511.0
2022-11-29 12:50:00,303.72,303.76,303.66,303.7,2433.0,285.3345,285.3721,285.2782,285.3158,2433.0
2022-11-29 12:55:00,303.43,303.69,303.43,303.59,1281.0,285.0621,285.3064,285.0621,285.2124,1281.0
2022-11-29 13:00:00,303.56,303.57,303.38,303.38,1327.0,285.1842,285.1936,285.0151,285.0151,1327.0
2022-11-29 13:05:00,303.44,303.71,303.43,303.6,1405.0,285.0715,285.3252,285.0621,285.2218,1405.0
2022-11-29 13:10:00,303.59,303.79,303.5,303.71,1550.0,285.2124,285.4003,285.1279,285.3252,1550.0
2022-11-29 13:15:00,303.73,303.78,303.57,303.68,1363.0,285.3439,285.3909,285.1936,285.297,1363.0
2022-11-29 13:20:00,303.6,303.88,303.44,303.88,1085.0,285.2218,285.4849,285.0715,285.4849,1085.0
2022-11-29 13:25:00,303.87,303.87,303.44,303.47,5583.0,285.4755,285.4755,285.0715,285.0997,5583.0
2022-11-29 13:30:00,303.39,303.46,303.09,303.09,16153.0,285.0245,285.0903,284.7427,284.7427,16153.0
2022-11-29 13:35:00,302.99,303.53,302.99,303.3,16491.0,284.6487,285.156,284.6487,284.94,16491.0
2022-11-29 13:40:00,303.35,303.63,303.21,303.29,12045.0,284.9869,285.25,284.8554,284.9306,12045.0
2022-11-29 13:45:00,303.27,303.84,303.27,303.84,8621.0,284.9118,285.4473,284.9118,285.4473,8621.0
2022-11-29 13:50:00,303.74,303.85,303.6,303.74,4026.0,285.3533,285.4567,285.2218,285.3533,4026.0
2022-11-29 13:55:00,303.73,303.78,303.68,303.73,1891.0,285.3439,285.3909,285.297,285.3439,1891.0
2022-11-29 14:00:00,303.77,304.32,303.77,304.32,8101.0,285.3815,285.8982,285.3815,285.8982,8101.0
2022-11-29 14:05:00,304.3,304.54,304.2,304.54,1600.0,285.8794,286.1049,285.7855,286.1049,1600.0
2022-11-29 14:10:00,304.44,304.52,303.73,303.99,14294.0,286.011,286.0861,285.3439,285.5882,14294.0
2022-11-29 14:15:00,303.98,303.98,303.37,303.37,3705.0,285.5788,285.5788,285.0057,285.0057,3705.0
2022-11-29 14:20:00,303.38,303.48,303.13,303.26,8474.0,285.0151,285.1091,284.7803,284.9024,8474.0
2022-11-29 14:25:00,303.14,303.14,302.72,303.05,2819.0,284.7897,284.7897,284.3951,284.7051,2819.0
2022-11-29 14:30:00,303.05,303.06,302.72,303.0,3077.0,284.7051,284.7145,284.3951,284.6581,3077.0
2022-11-29 14:35:00,303.0,303.01,302.65,302.78,2195.0,284.6581,284.6675,284.3293,284.4514,2195.0
2022-11-29 14:40:00,302.84,302.86,302.69,302.82,2627.0,284.5078,284.5266,284.3669,284.489,2627.0
2022-11-29 14:45:00,302.85,303.0,302.77,303.0,3006.0,284.5172,284.6581,284.4421,284.6581,3006.0
2022-11-29 14:50:00,303.04,303.09,302.89,303.01,10026.0,284.6957,284.7427,284.5548,284.6675,10026.0
2022-11-29 14:55:00,302.98,303.15,302.92,303.05,4626.0,284.6393,284.7991,284.583,284.7051,4626.0
2022-11-29 15:00:00,303.06,303.2,302.91,302.91,2400.0,284.7145,284.846,284.5736,284.5736,2400.0
2022-11-29 15:05:00,303.0,303.42,303.0,303.34,6842.0,284.6581,285.0527,284.6581,284.9776,6842.0
2022-11-29 15:10:00,303.25,303.31,302.98,303.17,15458.0,284.893,284.9494,284.6393,284.8178,15458.0
2022-11-29 15:15:00,303.13,303.25,302.91,302.97,7466.0,284.7803,284.893,284.5736,284.6299,7466.0
2022-11-29 15:20:00,302.94,303.22,302.81,302.82,12225.0,284.6018,284.8648,284.4796,284.489,12225.0
2022-11-29 15:25:00,302.86,302.91,302.53,302.59,7995.0,284.5266,284.5736,284.2166,284.273,7995.0
2022-11-29 15:30:00,302.57,302.94,302.57,302.78,28285.0,284.2542,284.6018,284.2542,284.4514,28285.0
2022-11-29 15:35:00,302.87,302.96,302.06,302.16,28491.0,284.536,284.6206,283.775,283.869,28491.0
2022-11-29 15:40:00,302.09,302.41,302.06,302.06,43553.0,283.8032,284.1038,283.775,283.775,43553.0
2022-11-29 15:45:00,302.06,302.13,301.96,302.09,11832.0,283.775,283.8408,283.6811,283.8032,11832.0
2022-11-29 15:50:00,302.15,302.26,301.76,301.84,21524.0,283.8596,283.9629,283.4932,283.5684,21524.0
2022-11-29 15:55:00,301.75,302.39,301.74,302.11,44142.0,283.4838,284.0851,283.4744,283.822,44142.0
2022-11-30 09:30:00,300.98,301.74,299.42,299.91,28126.0,282.7604,283.4744,281.2948,281.7552,28126.0
2022-11-30 09:35:00,299.53,300.28,298.78,299.46,20641.0,281.3982,282.1028,280.6936,281.3324,20641.0
2022-11-30 09:40:00,299.09,300.21,299.09,300.21,16911.0,280.9848,282.037,280.9848,282.037,16911.0
2022-11-30 09:45:00,300.56,300.9,299.61,299.76,41704.0,282.3658,282.6853,281.4733,281.6143,41704.0
2022-11-30 09:50:00,299.76,300.65,299.62,300.46,10132.0,281.6143,282.4504,281.4827,282.2719,10132.0
2022-11-30 09:55:00,300.25,300.25,299.46,299.46,5600.0,282.0746,282.0746,281.3324,281.3324,5600.0
2022-11-30 10:00:00,299.48,300.17,299.26,300.02,12114.0,281.3512,281.9994,281.1445,281.8585,12114.0
2022-11-30 10:05:00,300.17,300.33,299.95,300.16,5077.0,281.9994,282.1498,281.7928,281.99,5077.0
2022-11-30 10:10:00,300.15,300.56,299.95,300.29,6739.0,281.9807,282.3658,281.7928,282.1122,6739.0
2022-11-30 10:15:00,300.28,300.28,299.85,300.18,3459.0,282.1028,282.1028,281.6988,282.0088,3459.0
2022-11-30 10:20:00,300.2,300.57,300.0,300.57,5675.0,282.0276,282.3752,281.8397,282.3752,5675.0
2022-11-30 10:25:00,300.47,300.47,300.06,300.15,3065.0,282.2813,282.2813,281.8961,281.9807,3065.0
2022-11-30 10:30:00,300.2,300.39,299.98,300.26,6241.0,282.0276,282.2061,281.8209,282.084,6241.0
2022-11-30 10:35:00,300.43,300.66,300.43,300.66,3373.0,282.2437,282.4598,282.2437,282.4598,3373.0
2022-11-30 10:40:00,300.86,301.28,300.77,301.05,4522.0,282.6477,283.0423,282.5631,282.8262,4522.0
2022-11-30 10:45:00,301.0,301.1,300.59,300.65,2103.0,282.7792,282.8731,282.394,282.4504,2103.0
2022-11-30 10:50:00,300.64,300.76,300.43,300.65,2154.0,282.441,282.5537,282.2437,282.4504,2154.0
2022-11-30 10:55:00,300.76,300.97,300.67,300.82,2208.0,282.5537,282.751,282.4692,282.6101,2208.0
2022-11-30 11:00:00,300.86,300.88,300.37,300.44,1831.0,282.6477,282.6665,282.1873,282.2531,1831.0
2022-11-30 11:05:00,300.41,300.93,300.41,300.93,1375.0,282.2249,282.7134,282.2249,282.7134,1375.0
2022-11-30 11:10:00,300.86,301.25,300.79,301.25,1358.0,282.6477,283.0141,282.5819,283.0141,1358.0
2022-11-30 11:15:00,301.41,301.6,301.39,301.6,1103.0,283.1644,283.3429,283.1456,283.3429,1103.0
2022-11-30 11:20:00,301.53,302.47,301.52,302.47,2211.0,283.2771,284.1602,283.2677,284.1602,2211.0
2022-11-30 11:25:00,302.48,302.96,302.48,302.88,1446.0,284.1696,284.6206,284.1696,284.5454,1446.0
2022-11-30 11:30:00,303.04,303.59,302.9,303.47,4437.0,284.6957,285.2124,284.5642,285.0997,4437.0
2022-11-30 11:35:00,303.41,303.74,303.41,303.74,3351.0,285.0433,285.3533,285.0433,285.3533,3351.0
2022-11-30 11:40:00,303.76,303.84,303.3,303.35,2713.0,285.3721,285.4473,284.94,284.9869,2713.0
2022-11-30 11:45:00,303.42,303.53,303.32,303.32,1100.0,285.0527,285.156,284.9588,284.9588,1100.0
2022-11-30 11:50:00,303.33,303.33,303.04,303.05,3012.0,284.9682,284.9682,284.6957,284.7051,3012.0
2022-11-30 11:55:00,303.01,303.34,302.98,303.31,1122.0,284.6675,284.9776,284.6393,284.9494,1122.0
2022-11-30 12:00:00,303.36,303.37,303.21,303.36,1451.0,284.9963,285.0057,284.8554,284.9963,1451.0
2022-11-30 12:05:00,303.26,303.26,302.48,302.48,2665.0,284.9024,284.9024,284.1696,284.1696,2665.0
2022-11-30 12:10:00,302.15,302.22,301.85,301.96,1931.0,283.8596,283.9253,283.5777,283.6811,1931.0
2022-11-30 12:15:00,301.77,301.92,301.59,301.69,2251.0,283.5026,283.6435,283.3335,283.4274,2251.0
2022-11-30 12:20:00,301.7,301.83,301.55,301.83,1837.0,283.4368,283.559,283.2959,283.559,1837.0
2022-11-30 12:25:00,301.67,302.32,301.67,302.25,3632.0,283.4086,284.0193,283.4086,283.9535,3632.0
2022-11-30 12:30:00,302.29,302.66,302.19,302.62,5877.0,283.9911,284.3387,283.8972,284.3011,5877.0
2022-11-30 12:35:00,302.5,302.54,302.25,302.27,5401.0,284.1884,284.226,283.9535,283.9723,5401.0
2022-11-30 12:40:00,302.39,302.83,302.39,302.7,2142.0,284.0851,284.4984,284.0851,284.3763,2142.0
2022-11-30 12:45:00,302.54,302.74,302.37,302.52,3305.0,284.226,284.4139,284.0663,284.2072,3305.0
2022-11-30 12:50:00,302.53,302.6,302.43,302.43,2300.0,284.2166,284.2823,284.1226,284.1226,2300.0
2022-11-30 12:55:00,302.49,302.76,302.48,302.56,17722.0,284.179,284.4327,284.1696,284.2448,17722.0
2022-11-30 13:00:00,302.55,302.62,302.24,302.24,1718.0,284.2354,284.3011,283.9441,283.9441,1718.0
2022-11-30 13:05:00,302.25,302.35,302.02,302.03,2016.0,283.9535,284.0475,283.7375,283.7468,2016.0
2022-11-30 13:10:00,302.19,302.19,301.81,301.93,2469.0,283.8972,283.8972,283.5402,283.6529,2469.0
2022-11-30 13:15:00,301.88,301.98,301.71,301.72,1412.0,283.6059,283.6999,283.4462,283.4556,1412.0
2022-11-30 13:20:00,301.77,301.87,301.63,301.73,1497.0,283.5026,283.5965,283.3711,283.465,1497.0
2022-11-30 13:25:00,301.77,301.81,301.51,301.51,4066.0,283.5026,283.5402,283.2583,283.2583,4066.0
2022-11-30 13:30:00,301.44,303.45,301.36,302.33,10375.0,283.1926,285.0809,283.1174,284.0287,10375.0
2022-11-30 13:35:00,302.3,303.75,302.3,303.36,10035.0,284.0005,285.3627,284.0005,284.9963,10035.0
2022-11-30 13:40:00,303.38,304.42,302.86,303.21,31269.0,285.0151,285.9922,284.5266,284.8554,31269.0
2022-11-30 13:45:00,302.9,303.2,302.1,302.64,7052.0,284.5642,284.846,283.8126,284.3199,7052.0
2022-11-30 13:50:00,302.83,302.93,302.31,302.75,14851.0,284.4984,284.5924,284.0099,284.4233,14851.0
2022-11-30 13:55:00,302.74,303.27,302.43,303.05,19586.0,284.4139,284.9118,284.1226,284.7051,19586.0
2022-11-30 14:00:00,303.1,303.45,303.09,303.38,17374.0,284.7521,285.0809,284.7427,285.0151,17374.0
2022-11-30 14:05:00,303.38,303.9,303.24,303.24,15963.0,285.0151,285.5037,284.8836,284.8836,15963.0
2022-11-30 14:10:00,303.3,303.55,303.15,303.31,20163.0,284.94,285.1748,284.7991,284.9494,20163.0
2022-11-30 14:15:00,303.41,304.46,303.21,304.46,33993.0,285.0433,286.0298,284.8554,286.0298,33993.0
2022-11-30 14:20:00,304.19,304.36,303.62,303.74,32441.0,285.7761,285.9358,285.2406,285.3533,32441.0
2022-11-30 14:25:00,303.71,304.14,303.44,303.85,31197.0,285.3252,285.7291,285.0715,285.4567,31197.0
2022-11-30 14:30:00,303.76,304.58,303.5,304.34,23825.0,285.3721,286.1425,285.1279,285.917,23825.0
2022-11-30 14:35:00,304.43,304.7,304.26,304.69,2132.0,286.0016,286.2552,285.8419,286.2458,2132.0
2022-11-30 14:40:00,305.0,305.24,304.61,304.63,3165.0,286.5371,286.7625,286.1707,286.1895,3165.0
2022-11-30 14:45:00,304.63,305.25,304.63,305.23,2540.0,286.1895,286.7719,286.1895,286.7531,2540.0
2022-11-30 14:50:00,305.44,305.77,305.26,305.38,3976.0,286.9504,287.2605,286.7813,286.8941,3976.0
2022-11-30 14:55:00,305.39,305.54,304.95,305.06,11795.0,286.9035,287.0444,286.4901,286.5934,11795.0
2022-11-30 15:00:00,305.0,305.34,304.93,305.31,10694.0,286.5371,286.8565,286.4713,286.8283,10694.0
2022-11-30 15:05:00,305.27,305.56,305.19,305.39,36137.0,286.7907,287.0632,286.7156,286.9035,36137.0
2022-11-30 15:10:00,305.47,306.27,305.43,306.27,23178.0,286.9786,287.7302,286.941,287.7302,23178.0
2022-11-30 15:15:00,306.23,306.74,306.23,306.74,10747.0,287.6926,288.1717,287.6926,288.1717,10747.0
2022-11-30 15:20:00,306.79,307.58,306.79,307.35,9879.0,288.2187,288.9609,288.2187,288.7448,9879.0
2022-11-30 15:25:00,307.4,307.7,307.33,307.62,9218.0,288.7918,289.0736,288.726,288.9985,9218.0
2022-11-30 15:30:00,307.58,308.41,307.56,308.26,8812.0,288.9609,289.7406,288.9421,289.5997,8812.0
2022-11-30 15:35:00,308.44,308.74,308.06,308.36,8617.0,289.7688,290.0507,289.4118,289.6937,8617.0
2022-11-30 15:40:00,308.35,309.04,308.24,309.04,14394.0,289.6843,290.3325,289.5809,290.3325,14394.0
2022-11-30 15:45:00,309.04,309.52,308.96,309.23,32169.0,290.3325,290.7834,290.2573,290.511,32169.0
2022-11-30 15:50:00,309.24,310.39,309.21,310.19,59253.0,290.5204,291.6008,290.4922,291.4129,59253.0
2022-11-30 15:55:00,310.27,310.27,309.6,310.01,105621.0,291.488,291.488,290.8586,291.2438,105621.0
2022-12-01 09:30:00,310.35,311.53,310.12,311.02,19151.0,291.5632,292.6718,291.3471,292.1926,19151.0
2022-12-01 09:35:00,310.69,311.43,310.26,310.36,13039.0,291.8826,292.5778,291.4787,291.5726,13039.0
2022-12-01 09:40:00,310.29,310.3,309.15,309.15,6544.0,291.5068,291.5162,290.4358,290.4358,6544.0
2022-12-01 09:45:00,309.17,309.74,308.75,309.58,11142.0,290.4546,290.9901,290.0601,290.8398,11142.0
2022-12-01 09:50:00,309.67,311.14,309.67,310.59,4857.0,290.9244,292.3054,290.9244,291.7887,4857.0
2022-12-01 09:55:00,310.57,310.85,310.27,310.59,3450.0,291.7699,292.0329,291.488,291.7887,3450.0
2022-12-01 10:00:00,310.84,311.69,310.38,311.3,14476.0,292.0235,292.8221,291.5914,292.4557,14476.0
2022-12-01 10:05:00,311.28,311.52,310.81,310.98,4185.0,292.4369,292.6624,291.9954,292.1551,4185.0
2022-12-01 10:10:00,310.98,310.98,309.45,309.68,9464.0,292.1551,292.1551,290.7177,290.9338,9464.0
2022-12-01 10:15:00,309.64,310.12,309.64,309.97,7950.0,290.8962,291.3471,290.8962,291.2062,7950.0
2022-12-01 10:20:00,309.94,310.18,309.32,309.32,2872.0,291.178,291.4035,290.5956,290.5956,2872.0
2022-12-01 10:25:00,309.43,309.72,309.27,309.64,3397.0,290.6989,290.9713,290.5486,290.8962,3397.0
2022-12-01 10:30:00,309.5,310.09,309.03,310.0,16135.0,290.7647,291.3189,290.3231,291.2344,16135.0
2022-12-01 10:35:00,310.05,310.69,309.87,310.41,4875.0,291.2814,291.8826,291.1123,291.6196,4875.0
2022-12-01 10:40:00,310.19,310.55,310.05,310.44,2854.0,291.4129,291.7511,291.2814,291.6478,2854.0
2022-12-01 10:45:00,310.49,310.75,310.27,310.75,2314.0,291.6947,291.939,291.488,291.939,2314.0
2022-12-01 10:50:00,310.85,311.11,310.19,310.32,6187.0,292.0329,292.2772,291.4129,291.535,6187.0
2022-12-01 10:55:00,310.19,310.91,309.89,310.74,4901.0,291.4129,292.0893,291.1311,291.9296,4901.0
2022-12-01 11:00:00,310.48,310.75,310.32,310.69,3434.0,291.6853,291.939,291.535,291.8826,3434.0
2022-12-01 11:05:00,310.52,310.57,310.23,310.42,3207.0,291.7229,291.7699,291.4505,291.629,3207.0
2022-12-01 11:10:00,310.41,310.41,309.89,310.26,2133.0,291.6196,291.6196,291.1311,291.4787,2133.0
2022-12-01 11:15:00,310.23,310.23,309.54,309.99,5868.0,291.4505,291.4505,290.8022,291.225,5868.0
2022-12-01 11:20:00,309.92,310.65,309.89,310.16,4709.0,291.1592,291.845,291.1311,291.3847,4709.0
2022-12-01 11:25:00,309.98,310.2,309.92,310.09,3648.0,291.2156,291.4223,291.1592,291.3189,3648.0
2022-12-01 11:30:00,310.12,311.23,310.12,311.21,38499.0,291.3471,292.3899,291.3471,292.3711,38499.0
2022-12-01 11:35:00,311.21,311.8,311.18,311.27,2614.0,292.3711,292.9254,292.343,292.4275,2614.0
2022-12-01 11:40:00,311.2,311.53,311.2,311.4,1226.0,292.3618,292.6718,292.3618,292.5496,1226.0
2022-12-01 11:45:00,311.19,311.53,311.15,311.4,1867.0,292.3524,292.6718,292.3148,292.5496,1867.0
2022-12-01 11:50:00,311.44,311.6,311.2,311.52,1947.0,292.5872,292.7375,292.3618,292.6624,1947.0
2022-12-01 11:55:00,311.7,312.16,311.7,312.16,4663.0,292.8315,293.2636,292.8315,293.2636,4663.0
2022-12-01 12:00:00,312.23,312.24,310.98,310.98,25092.0,293.3294,293.3388,292.1551,292.1551,25092.0
2022-12-01 12:05:00,311.15,311.15,310.92,311.14,2678.0,292.3148,292.3148,292.0987,292.3054,2678.0
2022-12-01 12:10:00,311.06,311.36,311.05,311.09,2281.0,292.2302,292.5121,292.2208,292.2584,2281.0
2022-12-01 12:15:00,311.37,311.83,311.33,311.49,4034.0,292.5215,292.9536,292.4839,292.6342,4034.0
2022-12-01 12:20:00,311.49,312.4,311.46,312.17,4258.0,292.6342,293.4891,292.606,293.273,4258.0
2022-12-01 12:25:00,312.25,312.58,312.25,312.38,2718.0,293.3482,293.6582,293.3482,293.4703,2718.0
2022-12-01 12:30:00,312.36,312.79,312.36,312.53,2535.0,293.4515,293.8555,293.4515,293.6112,2535.0
2022-12-01 12:35:00,312.33,312.43,311.76,311.82,13933.0,293.4233,293.5173,292.8879,292.9442,13933.0
2022-12-01 12:40:00,311.82,311.91,311.33,311.55,3911.0,292.9442,293.0288,292.4839,292.6906,3911.0
2022-12-01 12:45:00,311.73,312.26,311.72,312.07,2155.0,292.8597,293.3576,292.8503,293.1791,2155.0
2022-12-01 12:50:00,312.23,312.23,312.01,312.01,451.0,293.3294,293.3294,293.1227,293.1227,451.0
2022-12-01 12:55:00,311.94,312.17,311.94,312.07,1636.0,293.057,293.273,293.057,293.1791,1636.0
2022-12-01 13:00:00,312.18,312.18,311.9,312.04,1483.0,293.2824,293.2824,293.0194,293.1509,1483.0
2022-12-01 13:05:00,312.17,312.54,312.17,312.37,1825.0,293.273,293.6206,293.273,293.4609,1825.0
2022-12-01 13:10:00,312.44,312.45,312.12,312.12,1649.0,293.5267,293.5361,293.2261,293.2261,1649.0
2022-12-01 13:15:00,312.05,312.15,311.78,311.79,1940.0,293.1603,293.2542,292.9066,292.916,1940.0
2022-12-01 13:20:00,311.93,312.03,311.67,311.71,1445.0,293.0476,293.1415,292.8033,292.8409,1445.0
2022-12-01 13:25:00,311.76,311.79,311.27,311.27,1916.0,292.8879,292.916,292.4275,292.4275,1916.0
2022-12-01 13:30:00,311.35,311.65,311.34,311.38,2722.0,292.5027,292.7845,292.4933,292.5309,2722.0
2022-12-01 13:35:00,311.53,311.53,311.37,311.37,2173.0,292.6718,292.6718,292.5215,292.5215,2173.0
2022-12-01 13:40:00,311.54,311.88,311.54,311.88,1200.0,292.6812,293.0006,292.6812,293.0006,1200.0
2022-12-01 13:45:00,312.0,312.0,311.85,311.89,516.0,293.1133,293.1133,292.9724,293.01,516.0
2022-12-01 13:50:00,311.79,311.96,311.74,311.96,1401.0,292.916,293.0757,292.8691,293.0757,1401.0
2022-12-01 13:55:00,311.95,312.04,311.85,311.86,3345.0,293.0664,293.1509,292.9724,292.9818,3345.0
2022-12-01 14:00:00,311.87,311.87,311.44,311.65,3882.0,292.9912,292.9912,292.5872,292.7845,3882.0
2022-12-01 14:05:00,311.74,311.74,311.52,311.56,2107.0,292.8691,292.8691,292.6624,292.7,2107.0
2022-12-01 14:10:00,311.61,311.74,311.61,311.74,1016.0,292.7469,292.8691,292.7469,292.8691,1016.0
2022-12-01 14:15:00,311.91,311.91,311.76,311.86,975.0,293.0288,293.0288,292.8879,292.9818,975.0
2022-12-01 14:20:00,311.69,311.86,311.59,311.73,2522.0,292.8221,292.9818,292.7281,292.8597,2522.0
2022-12-01 14:25:00,311.7,311.8,311.6,311.68,1621.0,292.8315,292.9254,292.7375,292.8127,1621.0
2022-12-01 14:30:00,311.6,311.79,311.58,311.79,1301.0,292.7375,292.916,292.7187,292.916,1301.0
2022-12-01 14:35:00,311.7,311.94,311.66,311.92,1445.0,292.8315,293.057,292.7939,293.0382,1445.0
2022-12-01 14:40:00,311.93,312.15,311.89,312.11,2226.0,293.0476,293.2542,293.01,293.2167,2226.0
2022-12-01 14:45:00,312.1,312.39,312.09,312.39,1969.0,293.2073,293.4797,293.1979,293.4797,1969.0
2022-12-01 14:50:00,312.34,312.36,312.11,312.11,2297.0,293.4327,293.4515,293.2167,293.2167,2297.0
2022-12-01 14:55:00,312.02,312.18,311.87,312.09,1911.0,293.1321,293.2824,292.9912,293.1979,1911.0
2022-12-01 15:00:00,312.13,312.23,312.11,312.21,1800.0,293.2355,293.3294,293.2167,293.3106,1800.0
2022-12-01 15:05:00,312.09,312.26,312.09,312.19,600.0,293.1979,293.3576,293.1979,293.2918,600.0
2022-12-01 15:10:00,312.06,312.15,311.76,311.76,2421.0,293.1697,293.2542,292.8879,292.8879,2421.0
2022-12-01 15:15:00,311.86,312.1,311.8,312.03,3975.0,292.9818,293.2073,292.9254,293.1415,3975.0
2022-12-01 15:20:00,312.07,312.09,311.89,311.91,1694.0,293.1791,293.1979,293.01,293.0288,1694.0
2022-12-01 15:25:00,311.87,312.13,311.83,312.09,3713.0,292.9912,293.2355,292.9536,293.1979,3713.0
2022-12-01 15:30:00,312.09,312.4,312.03,312.4,5539.0,293.1979,293.4891,293.1415,293.4891,5539.0
2022-12-01 15:35:00,312.47,312.74,312.34,312.74,10558.0,293.5549,293.8085,293.4327,293.8085,10558.0
2022-12-01 15:40:00,312.8,313.02,312.58,312.88,17450.0,293.8649,294.0716,293.6582,293.9401,17450.0
2022-12-01 15:45:00,312.95,312.95,312.47,312.67,13082.0,294.0058,294.0058,293.5549,293.7428,13082.0
2022-12-01 15:50:00,312.8,313.05,312.54,312.55,33148.0,293.8649,294.0998,293.6206,293.63,33148.0
2022-12-01 15:55:00,312.5,312.52,311.83,312.11,73190.0,293.5831,293.6018,292.9536,293.2167,73190.0
2022-12-02 09:30:00,310.63,312.11,310.0,311.41,31024.0,291.8263,293.2167,291.2344,292.559,31024.0
2022-12-02 09:35:00,311.42,312.18,311.33,312.18,4657.0,292.5684,293.2824,292.4839,293.2824,4657.0
2022-12-02 09:40:00,311.94,312.49,311.36,311.76,12656.0,293.057,293.5737,292.5121,292.8879,12656.0
2022-12-02 09:45:00,311.8,312.85,311.79,312.12,14945.0,292.9254,293.9119,292.916,293.2261,14945.0
2022-12-02 09:50:00,312.19,313.55,312.18,313.55,12608.0,293.2918,294.5695,293.2824,294.5695,12608.0
2022-12-02 09:55:00,313.73,314.05,313.52,314.05,9740.0,294.7386,295.0392,294.5413,295.0392,9740.0
2022-12-02 10:00:00,313.87,314.57,313.25,313.25,10624.0,294.8701,295.5278,294.2877,294.2877,10624.0
2022-12-02 10:05:00,313.12,314.03,313.12,314.0,6981.0,294.1655,295.0204,294.1655,294.9923,6981.0
2022-12-02 10:10:00,314.0,314.63,313.99,314.59,9710.0,294.9923,295.5841,294.9829,295.5465,9710.0
2022-12-02 10:15:00,314.38,314.49,314.04,314.31,7468.0,295.3493,295.4526,295.0298,295.2835,7468.0
2022-12-02 10:20:00,314.3,314.61,314.12,314.53,5721.0,295.2741,295.5653,295.105,295.4902,5721.0
2022-12-02 10:25:00,314.48,314.65,313.88,314.09,10799.0,295.4432,295.6029,294.8795,295.0768,10799.0
2022-12-02 10:30:00,313.95,314.3,313.61,314.3,5381.0,294.9453,295.2741,294.6259,295.2741,5381.0
2022-12-02 10:35:00,314.26,314.39,313.75,314.21,6721.0,295.2365,295.3586,294.7574,295.1895,6721.0
2022-12-02 10:40:00,314.06,314.64,314.06,314.61,6368.0,295.0486,295.5935,295.0486,295.5653,6368.0
2022-12-02 10:45:00,314.55,314.87,313.7,313.86,72420.0,295.509,295.8096,294.7104,294.8607,72420.0
2022-12-02 10:50:00,313.98,314.59,313.71,314.54,13845.0,294.9735,295.5465,294.7198,295.4996,13845.0
2022-12-02 10:55:00,314.31,314.84,314.31,314.57,3298.0,295.2835,295.7814,295.2835,295.5278,3298.0
2022-12-02 11:00:00,314.74,314.74,314.18,314.18,3007.0,295.6875,295.6875,295.1614,295.1614,3007.0
2022-12-02 11:05:00,314.5,314.52,314.16,314.28,3378.0,295.462,295.4808,295.1426,295.2553,3378.0
2022-12-02 11:10:00,314.37,314.63,314.32,314.46,3869.0,295.3399,295.5841,295.2929,295.4244,3869.0
2022-12-02 11:15:00,314.56,314.73,314.49,314.62,3209.0,295.5184,295.6781,295.4526,295.5747,3209.0
2022-12-02 11:20:00,314.73,315.51,314.57,315.49,5219.0,295.6781,296.4108,295.5278,296.3921,5219.0
2022-12-02 11:25:00,315.59,315.88,315.44,315.8,7791.0,296.486,296.7585,296.3451,296.6833,7791.0
2022-12-02 11:30:00,315.81,316.64,315.7,316.55,13086.0,296.6927,297.4724,296.5893,297.3879,13086.0
2022-12-02 11:35:00,316.56,316.66,316.28,316.28,10397.0,297.3973,297.4912,297.1342,297.1342,10397.0
2022-12-02 11:40:00,316.27,316.92,316.23,316.92,6114.0,297.1248,297.7355,297.0873,297.7355,6114.0
2022-12-02 11:45:00,316.97,317.36,316.96,317.18,4216.0,297.7825,298.1489,297.7731,297.9798,4216.0
2022-12-02 11:50:00,317.42,317.42,317.04,317.31,5128.0,298.2052,298.2052,297.8482,298.1019,5128.0
2022-12-02 11:55:00,317.19,317.44,317.1,317.26,5766.0,297.9892,298.224,297.9046,298.0549,5766.0
2022-12-02 12:00:00,317.3,317.84,317.15,317.8,3430.0,298.0925,298.5998,297.9516,298.5622,3430.0
2022-12-02 12:05:00,317.63,317.82,317.53,317.67,4681.0,298.4025,298.581,298.3086,298.4401,4681.0
2022-12-02 12:10:00,317.86,317.99,317.71,317.93,3811.0,298.6186,298.7407,298.4777,298.6844,3811.0
2022-12-02 12:15:00,317.82,318.3,317.62,318.22,4927.0,298.581,299.032,298.3931,298.9568,4927.0
2022-12-02 12:20:00,318.07,318.26,317.66,317.96,4113.0,298.8159,298.9944,298.4307,298.7125,4113.0
2022-12-02 12:25:00,318.0,318.34,318.0,318.21,4820.0,298.7501,299.0695,298.7501,298.9474,4820.0
2022-12-02 12:30:00,318.13,318.34,317.95,318.1,3260.0,298.8722,299.0695,298.7031,298.8441,3260.0
2022-12-02 12:35:00,318.2,318.2,317.34,317.45,4868.0,298.938,298.938,298.1301,298.2334,4868.0
2022-12-02 12:40:00,317.52,317.69,317.42,317.69,1848.0,298.2992,298.4589,298.2052,298.4589,1848.0
2022-12-02 12:45:00,317.56,317.58,317.2,317.41,7795.0,298.3368,298.3555,297.9985,298.1958,7795.0
2022-12-02 12:50:00,317.6,317.6,317.13,317.24,3232.0,298.3743,298.3743,297.9328,298.0361,3232.0
2022-12-02 12:55:00,317.04,317.15,316.5,316.55,3254.0,297.8482,297.9516,297.3409,297.3879,3254.0
2022-12-02 13:00:00,316.46,316.75,316.39,316.5,2115.0,297.3033,297.5758,297.2376,297.3409,2115.0
2022-12-02 13:05:00,316.55,316.78,316.49,316.74,2321.0,297.3879,297.604,297.3315,297.5664,2321.0
2022-12-02 13:10:00,316.73,317.13,316.65,317.06,3055.0,297.557,297.9328,297.4818,297.867,3055.0
2022-12-02 13:15:00,317.07,317.28,317.07,317.25,1500.0,297.8764,298.0737,297.8764,298.0455,1500.0
2022-12-02 13:20:00,317.07,317.39,317.07,317.17,1800.0,297.8764,298.177,297.8764,297.9704,1800.0
2022-12-02 13:25:00,317.17,317.49,317.02,317.49,2851.0,297.9704,298.271,297.8294,298.271,2851.0
2022-12-02 13:30:00,317.43,317.78,317.43,317.55,5168.0,298.2146,298.5434,298.2146,298.3274,5168.0
2022-12-02 13:35:00,317.37,317.47,317.31,317.38,3370.0,298.1583,298.2522,298.1019,298.1676,3370.0
2022-12-02 13:40:00,317.44,317.93,317.44,317.78,5601.0,298.224,298.6844,298.224,298.5434,5601.0
2022-12-02 13:45:00,317.78,317.92,317.7,317.89,4285.0,298.5434,298.675,298.4683,298.6468,4285.0
2022-12-02 13:50:00,317.89,317.94,317.65,317.91,4278.0,298.6468,298.6938,298.4213,298.6656,4278.0
2022-12-02 13:55:00,317.86,318.28,317.71,318.22,5912.0,298.6186,299.0132,298.4777,298.9568,5912.0
2022-12-02 14:00:00,318.36,318.46,318.27,318.41,4069.0,299.0883,299.1823,299.0038,299.1353,4069.0
2022-12-02 14:05:00,318.42,318.54,317.85,318.05,6003.0,299.1447,299.2574,298.6092,298.7971,6003.0
2022-12-02 14:10:00,317.94,318.61,317.8,318.53,4649.0,298.6938,299.3232,298.5622,299.248,4649.0
2022-12-02 14:15:00,318.45,318.97,318.45,318.83,9672.0,299.1729,299.6614,299.1729,299.5299,9672.0
2022-12-02 14:20:00,319.0,319.01,318.8,318.9,2432.0,299.6896,299.699,299.5017,299.5956,2432.0
2022-12-02 14:25:00,318.92,319.2,318.77,319.02,3027.0,299.6144,299.8775,299.4735,299.7084,3027.0
2022-12-02 14:30:00,318.98,319.05,318.69,318.79,3781.0,299.6708,299.7366,299.3983,299.4923,3781.0
2022-12-02 14:35:00,318.88,318.98,318.7,318.8,1931.0,299.5768,299.6708,299.4077,299.5017,1931.0
2022-12-02 14:40:00,318.82,318.9,318.67,318.8,2763.0,299.5205,299.5956,299.3796,299.5017,2763.0
2022-12-02 14:45:00,318.73,319.17,318.68,319.12,6089.0,299.4359,299.8493,299.389,299.8023,6089.0
2022-12-02 14:50:00,319.16,319.74,319.16,319.72,5515.0,299.8399,300.3848,299.8399,300.366,5515.0
2022-12-02 14:55:00,319.78,320.28,319.78,319.98,8074.0,300.4224,300.8921,300.4224,300.6103,8074.0
2022-12-02 15:00:00,319.98,320.34,319.83,320.34,3376.0,300.6103,300.9485,300.4693,300.9485,3376.0
2022-12-02 15:05:00,320.24,320.62,320.15,320.62,6367.0,300.8545,301.2115,300.77,301.2115,6367.0
2022-12-02 15:10:00,320.48,320.5,319.71,319.75,14907.0,301.08,301.0988,300.3566,300.3942,14907.0
2022-12-02 15:15:00,319.74,320.22,319.64,319.93,5891.0,300.3848,300.8357,300.2908,300.5633,5891.0
2022-12-02 15:20:00,320.02,320.02,319.43,319.44,10457.0,300.6478,300.6478,300.0936,300.1029,10457.0
2022-12-02 15:25:00,319.51,319.72,318.79,318.94,11122.0,300.1687,300.366,299.4923,299.6332,11122.0
2022-12-02 15:30:00,318.94,319.19,318.74,318.87,12960.0,299.6332,299.8681,299.4453,299.5675,12960.0
2022-12-02 15:35:00,318.78,319.0,318.68,318.81,9638.0,299.4829,299.6896,299.389,299.5111,9638.0
2022-12-02 15:40:00,318.76,319.13,318.61,318.9,47018.0,299.4641,299.8117,299.3232,299.5956,47018.0
2022-12-02 15:45:00,318.82,318.91,318.59,318.74,13211.0,299.5205,299.605,299.3044,299.4453,13211.0
2022-12-02 15:50:00,318.79,318.91,318.29,318.33,44846.0,299.4923,299.605,299.0226,299.0601,44846.0
2022-12-02 15:55:00,318.29,318.71,318.29,318.67,47984.0,299.0226,299.4171,299.0226,299.3796,47984.0
2022-12-05 09:30:00,315.74,317.0,315.01,316.78,24754.0,296.6269,297.8107,295.9411,297.604,24754.0
2022-12-05 09:35:00,317.37,318.0,316.59,316.98,4427.0,298.1583,298.7501,297.4255,297.7919,4427.0
2022-12-05 09:40:00,316.74,316.76,315.24,315.38,8665.0,297.5664,297.5852,296.1572,296.2887,8665.0
2022-12-05 09:45:00,315.37,315.88,315.07,315.43,7113.0,296.2793,296.7585,295.9975,296.3357,7113.0
2022-12-05 09:50:00,315.26,315.94,315.12,315.43,17600.0,296.176,296.8148,296.0445,296.3357,17600.0
2022-12-05 09:55:00,315.51,315.75,315.0,315.0,11184.0,296.4108,296.6363,295.9317,295.9317,11184.0
2022-12-05 10:00:00,314.74,315.15,313.36,314.29,35276.0,295.6875,296.0726,294.391,295.2647,35276.0
2022-12-05 10:05:00,314.14,315.28,314.05,314.9,9593.0,295.1238,296.1948,295.0392,295.8378,9593.0
2022-12-05 10:10:00,314.69,315.03,314.57,315.02,2926.0,295.6405,295.9599,295.5278,295.9505,2926.0
2022-12-05 10:15:00,314.88,315.54,314.88,315.54,4362.0,295.819,296.439,295.819,296.439,4362.0
2022-12-05 10:20:00,315.34,315.4,315.06,315.12,8192.0,296.2511,296.3075,295.9881,296.0445,8192.0
2022-12-05 10:25:00,315.08,315.47,315.0,315.38,2500.0,296.0069,296.3733,295.9317,296.2887,2500.0
2022-12-05 10:30:00,315.32,316.44,315.29,316.35,2666.0,296.2324,297.2846,296.2042,297.2,2666.0
2022-12-05 10:35:00,316.26,316.53,316.21,316.5,3726.0,297.1154,297.3691,297.0685,297.3409,3726.0
2022-12-05 10:40:00,316.49,317.18,316.45,317.18,7759.0,297.3315,297.9798,297.2939,297.9798,7759.0
2022-12-05 10:45:00,317.18,317.29,316.99,317.0,2990.0,297.9798,298.0831,297.8013,297.8107,2990.0
2022-12-05 10:50:00,317.01,317.35,316.98,317.14,8330.0,297.82,298.1395,297.7919,297.9422,8330.0
2022-12-05 10:55:00,317.16,317.33,316.96,317.15,3540.0,297.961,298.1207,297.7731,297.9516,3540.0
2022-12-05 11:00:00,317.35,317.35,316.92,317.1,3459.0,298.1395,298.1395,297.7355,297.9046,3459.0
2022-12-05 11:05:00,317.18,317.18,316.98,317.06,2742.0,297.9798,297.9798,297.7919,297.867,2742.0
2022-12-05 11:10:00,316.99,317.36,316.99,317.17,2473.0,297.8013,298.1489,297.8013,297.9704,2473.0
2022-12-05 11:15:00,316.99,317.07,316.34,316.6,5160.0,297.8013,297.8764,297.1906,297.4349,5160.0
2022-12-05 11:20:00,316.61,316.96,316.52,316.65,7480.0,297.4443,297.7731,297.3597,297.4818,7480.0
2022-12-05 11:25:00,316.68,317.17,316.61,317.08,7945.0,297.51,297.9704,297.4443,297.8858,7945.0
2022-12-05 11:30:00,316.91,317.1,316.37,316.97,30428.0,297.7261,297.9046,297.2188,297.7825,30428.0
2022-12-05 11:35:00,316.85,317.09,316.33,317.09,24479.0,297.6697,297.8952,297.1812,297.8952,24479.0
2022-12-05 11:40:00,317.18,317.18,316.77,316.77,1188.0,297.9798,297.9798,297.5946,297.5946,1188.0
2022-12-05 11:45:00,316.67,316.67,315.76,315.9,1915.0,297.5006,297.5006,296.6457,296.7772,1915.0
2022-12-05 11:50:00,315.84,315.84,315.45,315.45,5905.0,296.7209,296.7209,296.3545,296.3545,5905.0
2022-12-05 11:55:00,315.32,315.33,314.85,315.25,3173.0,296.2324,296.2417,295.7908,296.1666,3173.0
2022-12-05 12:00:00,315.28,315.5,315.19,315.5,1788.0,296.1948,296.4015,296.1102,296.4015,1788.0
2022-12-05 12:05:00,315.64,315.81,315.64,315.79,3776.0,296.533,296.6927,296.533,296.6739,3776.0
2022-12-05 12:10:00,315.72,316.03,315.72,315.99,5295.0,296.6081,296.8994,296.6081,296.8618,5295.0
2022-12-05 12:15:00,316.09,316.19,315.96,316.18,4411.0,296.9557,297.0497,296.8336,297.0403,4411.0
2022-12-05 12:20:00,316.19,316.29,316.02,316.1,6337.0,297.0497,297.1436,296.89,296.9651,6337.0
2022-12-05 12:25:00,316.19,316.43,315.95,316.22,41374.0,297.0497,297.2752,296.8242,297.0779,41374.0
2022-12-05 12:30:00,316.15,316.18,315.74,315.75,12749.0,297.0121,297.0403,296.6269,296.6363,12749.0
2022-12-05 12:35:00,315.74,316.33,315.64,316.22,5029.0,296.6269,297.1812,296.533,297.0779,5029.0
2022-12-05 12:40:00,316.08,316.52,315.86,316.2,24255.0,296.9463,297.3597,296.7397,297.0591,24255.0
2022-12-05 12:45:00,316.42,316.78,316.39,316.65,3187.0,297.2658,297.604,297.2376,297.4818,3187.0
2022-12-05 12:50:00,316.6,316.6,315.96,316.05,8319.0,297.4349,297.4349,296.8336,296.9182,8319.0
2022-12-05 12:55:00,316.08,316.21,315.92,315.96,4777.0,296.9463,297.0685,296.796,296.8336,4777.0
2022-12-05 13:00:00,315.96,316.28,315.96,316.17,2133.0,296.8336,297.1342,296.8336,297.0309,2133.0
2022-12-05 13:05:00,315.97,316.25,315.94,316.18,2025.0,296.843,297.1061,296.8148,297.0403,2025.0
2022-12-05 13:10:00,316.14,316.23,315.97,316.23,1400.0,297.0027,297.0873,296.843,297.0873,1400.0
2022-12-05 13:15:00,316.28,316.28,316.21,316.22,839.0,297.1342,297.1342,297.0685,297.0779,839.0
2022-12-05 13:20:00,315.96,316.1,315.9,315.98,3900.0,296.8336,296.9651,296.7772,296.8524,3900.0
2022-12-05 13:25:00,316.14,316.15,315.91,316.06,2993.0,297.0027,297.0121,296.7866,296.9276,2993.0
2022-12-05 13:30:00,316.14,316.21,316.14,316.21,690.0,297.0027,297.0685,297.0027,297.0685,690.0
2022-12-05 13:35:00,316.3,316.62,316.3,316.62,2327.0,297.153,297.4537,297.153,297.4537,2327.0
2022-12-05 13:40:00,316.66,316.69,316.46,316.56,1492.0,297.4912,297.5194,297.3033,297.3973,1492.0
2022-12-05 13:45:00,316.42,316.76,316.4,316.76,1115.0,297.2658,297.5852,297.247,297.5852,1115.0
2022-12-05 13:50:00,316.75,316.78,316.39,316.5,2640.0,297.5758,297.604,297.2376,297.3409,2640.0
2022-12-05 13:55:00,316.51,316.51,315.99,315.99,5266.0,297.3503,297.3503,296.8618,296.8618,5266.0
2022-12-05 14:00:00,315.93,316.36,315.93,316.36,2801.0,296.8054,297.2094,296.8054,297.2094,2801.0
2022-12-05 14:05:00,316.17,316.48,316.15,316.43,1092.0,297.0309,297.3221,297.0121,297.2752,1092.0
2022-12-05 14:10:00,316.48,316.76,316.48,316.76,477.0,297.3221,297.5852,297.3221,297.5852,477.0
2022-12-05 14:15:00,316.79,316.79,316.31,316.31,3896.0,297.6134,297.6134,297.1624,297.1624,3896.0
2022-12-05 14:20:00,316.35,316.35,315.99,315.99,859.0,297.2,297.2,296.8618,296.8618,859.0
2022-12-05 14:25:00,315.97,316.03,315.83,315.89,2364.0,296.843,296.8994,296.7115,296.7678,2364.0
2022-12-05 14:30:00,315.9,316.13,315.82,316.13,5627.0,296.7772,296.9933,296.7021,296.9933,5627.0
2022-12-05 14:35:00,316.06,316.25,316.02,316.09,2716.0,296.9276,297.1061,296.89,296.9557,2716.0
2022-12-05 14:40:00,315.98,316.19,315.86,316.18,9396.0,296.8524,297.0497,296.7397,297.0403,9396.0
2022-12-05 14:45:00,316.03,316.13,315.84,316.11,8746.0,296.8994,296.9933,296.7209,296.9745,8746.0
2022-12-05 14:50:00,316.1,316.29,316.06,316.19,3103.0,296.9651,297.1436,296.9276,297.0497,3103.0
2022-12-05 14:55:00,316.12,316.43,316.08,316.1,2724.0,296.9839,297.2752,296.9463,296.9651,2724.0
2022-12-05 15:00:00,316.28,316.37,316.12,316.35,3634.0,297.1342,297.2188,296.9839,297.2,3634.0
2022-12-05 15:05:00,316.2,316.53,315.88,316.4,5131.0,297.0591,297.3691,296.7585,297.247,5131.0
2022-12-05 15:10:00,316.14,316.39,316.11,316.2,6511.0,297.0027,297.2376,296.9745,297.0591,6511.0
2022-12-05 15:15:00,316.29,316.3,316.01,316.08,7727.0,297.1436,297.153,296.8806,296.9463,7727.0
2022-12-05 15:20:00,316.01,316.22,315.64,316.19,18606.0,296.8806,297.0779,296.533,297.0497,18606.0
2022-12-05 15:25:00,316.2,316.2,315.83,316.02,11678.0,297.0591,297.0591,296.7115,296.89,11678.0
2022-12-05 15:30:00,316.04,316.34,316.03,316.22,5643.0,296.9088,297.1906,296.8994,297.0779,5643.0
2022-12-05 15:35:00,316.21,316.55,316.03,316.03,7837.0,297.0685,297.3879,296.8994,296.8994,7837.0
2022-12-05 15:40:00,315.96,315.98,315.48,315.68,6010.0,296.8336,296.8524,296.3827,296.5706,6010.0
2022-12-05 15:45:00,315.7,315.96,315.55,315.82,7139.0,296.5893,296.8336,296.4484,296.7021,7139.0
2022-12-05 15:50:00,315.78,315.78,315.07,315.37,26813.0,296.6645,296.6645,295.9975,296.2793,26813.0
2022-12-05 15:55:00,315.05,315.33,314.74,314.95,58842.0,295.9787,296.2417,295.6875,295.8847,58842.0
2022-12-06 09:30:00,313.76,315.28,311.35,313.58,93245.0,294.7668,296.1948,292.5027,294.5977,93245.0
2022-12-06 09:35:00,313.62,313.62,310.28,310.43,4930.0,294.6353,294.6353,291.4974,291.6384,4930.0
2022-12-06 09:40:00,310.56,311.14,310.49,310.76,6004.0,291.7605,292.3054,291.6947,291.9484,6004.0
2022-12-06 09:45:00,310.78,312.24,310.56,312.22,9555.0,291.9672,293.3388,291.7605,293.32,9555.0
2022-12-06 09:50:00,311.96,311.96,311.43,311.43,7670.0,293.0757,293.0757,292.5778,292.5778,7670.0
2022-12-06 09:55:00,311.19,311.5,310.56,310.56,13645.0,292.3524,292.6436,291.7605,291.7605,13645.0
2022-12-06 10:00:00,310.72,311.58,310.54,310.54,4277.0,291.9108,292.7187,291.7417,291.7417,4277.0
2022-12-06 10:05:00,310.44,310.44,310.07,310.26,5631.0,291.6478,291.6478,291.3002,291.4787,5631.0
2022-12-06 10:10:00,310.37,310.48,309.87,309.98,14668.0,291.582,291.6853,291.1123,291.2156,14668.0
2022-12-06 10:15:00,310.09,310.44,310.03,310.36,2907.0,291.3189,291.6478,291.2626,291.5726,2907.0
2022-12-06 10:20:00,310.54,310.7,310.2,310.44,9579.0,291.7417,291.892,291.4223,291.6478,9579.0
2022-12-06 10:25:00,310.71,310.99,310.29,310.4,6426.0,291.9014,292.1645,291.5068,291.6102,6426.0
2022-12-06 10:30:00,310.42,310.58,310.34,310.57,2811.0,291.629,291.7793,291.5538,291.7699,2811.0
2022-12-06 10:35:00,310.27,310.85,310.06,310.75,4603.0,291.488,292.0329,291.2908,291.939,4603.0
2022-12-06 10:40:00,310.62,311.11,310.33,310.97,7785.0,291.8169,292.2772,291.5444,292.1457,7785.0
2022-12-06 10:45:00,310.94,311.09,310.8,310.95,3470.0,292.1175,292.2584,291.986,292.1269,3470.0
2022-12-06 10:50:00,311.04,311.27,311.03,311.27,727.0,292.2114,292.4275,292.202,292.4275,727.0
2022-12-06 10:55:00,311.15,311.46,311.1,311.37,6255.0,292.3148,292.606,292.2678,292.5215,6255.0
2022-12-06 11:00:00,311.33,311.5,310.89,310.94,11696.0,292.4839,292.6436,292.0705,292.1175,11696.0
2022-12-06 11:05:00,310.9,311.34,310.77,311.34,83366.0,292.0799,292.4933,291.9578,292.4933,83366.0
2022-12-06 11:10:00,311.74,311.87,311.69,311.71,1775.0,292.8691,292.9912,292.8221,292.8409,1775.0
2022-12-06 11:15:00,311.52,311.6,311.1,311.1,13695.0,292.6624,292.7375,292.2678,292.2678,13695.0
2022-12-06 11:20:00,311.17,311.56,311.03,311.56,8998.0,292.3336,292.7,292.202,292.7,8998.0
2022-12-06 11:25:00,311.36,311.48,311.29,311.45,2100.0,292.5121,292.6248,292.4463,292.5966,2100.0
2022-12-06 11:30:00,311.5,312.49,311.5,311.98,21533.0,292.6436,293.5737,292.6436,293.0945,21533.0
2022-12-06 11:35:00,311.89,311.98,311.18,311.18,4019.0,293.01,293.0945,292.343,292.343,4019.0
2022-12-06 11:40:00,311.08,311.75,311.08,311.75,4380.0,292.249,292.8785,292.249,292.8785,4380.0
2022-12-06 11:45:00,311.87,312.2,311.87,312.17,660.0,292.9912,293.3012,292.9912,293.273,660.0
2022-12-06 11:50:00,312.22,312.22,311.59,311.63,2043.0,293.32,293.32,292.7281,292.7657,2043.0
2022-12-06 11:55:00,311.5,312.04,311.5,311.74,2654.0,292.6436,293.1509,292.6436,292.8691,2654.0
2022-12-06 12:00:00,311.79,312.18,311.74,312.02,11801.0,292.916,293.2824,292.8691,293.1321,11801.0
2022-12-06 12:05:00,311.95,311.95,311.58,311.62,2108.0,293.0664,293.0664,292.7187,292.7563,2108.0
2022-12-06 12:10:00,311.56,311.9,311.5,311.9,3999.0,292.7,293.0194,292.6436,293.0194,3999.0
2022-12-06 12:15:00,311.95,312.07,311.46,311.58,20285.0,293.0664,293.1791,292.606,292.7187,20285.0
2022-12-06 12:20:00,311.6,312.0,311.58,311.88,2463.0,292.7375,293.1133,292.7187,293.0006,2463.0
2022-12-06 12:25:00,311.89,312.32,311.85,312.22,13606.0,293.01,293.414,292.9724,293.32,13606.0
2022-12-06 12:30:00,312.15,312.25,312.01,312.15,2437.0,293.2542,293.3482,293.1227,293.2542,2437.0
2022-12-06 12:35:00,311.95,312.39,311.7,312.15,17140.0,293.0664,293.4797,292.8315,293.2542,17140.0
2022-12-06 12:40:00,312.28,312.34,311.83,311.83,2000.0,293.3764,293.4327,292.9536,292.9536,2000.0
2022-12-06 12:45:00,311.81,312.24,311.81,312.24,6021.0,292.9348,293.3388,292.9348,293.3388,6021.0
2022-12-06 12:50:00,312.25,312.71,312.25,312.39,8827.0,293.3482,293.7803,293.3482,293.4797,8827.0
2022-12-06 12:55:00,312.59,312.59,312.25,312.32,1670.0,293.6676,293.6676,293.3482,293.414,1670.0
2022-12-06 13:00:00,312.32,312.43,311.8,311.86,4630.0,293.414,293.5173,292.9254,292.9818,4630.0
2022-12-06 13:05:00,311.83,311.91,311.49,311.53,12126.0,292.9536,293.0288,292.6342,292.6718,12126.0
2022-12-06 13:10:00,311.5,312.1,311.49,312.04,3875.0,292.6436,293.2073,292.6342,293.1509,3875.0
2022-12-06 13:15:00,312.13,312.19,311.72,311.75,5133.0,293.2355,293.2918,292.8503,292.8785,5133.0
2022-12-06 13:20:00,311.87,311.97,311.73,311.77,1848.0,292.9912,293.0851,292.8597,292.8972,1848.0
2022-12-06 13:25:00,311.75,311.92,311.69,311.83,11512.0,292.8785,293.0382,292.8221,292.9536,11512.0
2022-12-06 13:30:00,311.67,312.03,311.66,311.94,13325.0,292.8033,293.1415,292.7939,293.057,13325.0
2022-12-06 13:35:00,311.91,312.03,311.81,311.93,2158.0,293.0288,293.1415,292.9348,293.0476,2158.0
2022-12-06 13:40:00,311.85,312.24,311.85,312.06,8240.0,292.9724,293.3388,292.9724,293.1697,8240.0
2022-12-06 13:45:00,311.93,312.13,311.83,312.05,8289.0,293.0476,293.2355,292.9536,293.1603,8289.0
2022-12-06 13:50:00,312.16,312.16,311.8,312.0,2348.0,293.2636,293.2636,292.9254,293.1133,2348.0
2022-12-06 13:55:00,311.81,311.94,311.73,311.94,3670.0,292.9348,293.057,292.8597,293.057,3670.0
2022-12-06 14:00:00,312.01,312.25,311.73,311.74,16027.0,293.1227,293.3482,292.8597,292.8691,16027.0
2022-12-06 14:05:00,311.7,311.91,311.63,311.75,5059.0,292.8315,293.0288,292.7657,292.8785,5059.0
2022-12-06 14:10:00,311.75,311.84,311.4,311.41,7022.0,292.8785,292.963,292.5496,292.559,7022.0
2022-12-06 14:15:00,311.52,311.53,311.31,311.31,800.0,292.6624,292.6718,292.4651,292.4651,800.0
2022-12-06 14:20:00,311.05,311.07,310.85,311.0,3389.0,292.2208,292.2396,292.0329,292.1739,3389.0
2022-12-06 14:25:00,310.98,311.0,310.82,310.87,2800.0,292.1551,292.1739,292.0048,292.0517,2800.0
2022-12-06 14:30:00,310.87,311.07,310.76,310.76,8704.0,292.0517,292.2396,291.9484,291.9484,8704.0
2022-12-06 14:35:00,310.8,310.89,310.43,310.69,14661.0,291.986,292.0705,291.6384,291.8826,14661.0
2022-12-06 14:40:00,310.88,311.24,310.88,311.24,2632.0,292.0611,292.3993,292.0611,292.3993,2632.0
2022-12-06 14:45:00,311.43,311.44,310.94,310.98,6632.0,292.5778,292.5872,292.1175,292.1551,6632.0
2022-12-06 14:50:00,310.98,311.43,310.94,311.43,9457.0,292.1551,292.5778,292.1175,292.5778,9457.0
2022-12-06 14:55:00,311.38,311.58,311.12,311.49,10654.0,292.5309,292.7187,292.2866,292.6342,10654.0
2022-12-06 15:00:00,311.45,311.97,311.45,311.68,9371.0,292.5966,293.0851,292.5966,292.8127,9371.0
2022-12-06 15:05:00,311.75,311.85,311.45,311.69,4401.0,292.8785,292.9724,292.5966,292.8221,4401.0
2022-12-06 15:10:00,311.61,311.69,311.45,311.65,6556.0,292.7469,292.8221,292.5966,292.7845,6556.0
2022-12-06 15:15:00,311.59,311.62,310.93,311.12,5554.0,292.7281,292.7563,292.1081,292.2866,5554.0
2022-12-06 15:20:00,311.17,311.46,311.06,311.43,2400.0,292.3336,292.606,292.2302,292.5778,2400.0
2022-12-06 15:25:00,311.41,311.42,311.17,311.37,8928.0,292.559,292.5684,292.3336,292.5215,8928.0
2022-12-06 15:30:00,311.41,312.15,311.38,312.1,15424.0,292.559,293.2542,292.5309,293.2073,15424.0
2022-12-06 15:35:00,312.12,312.13,311.58,312.0,20128.0,293.2261,293.2355,292.7187,293.1133,20128.0
2022-12-06 15:40:00,311.97,312.44,311.87,312.39,6561.0,293.0851,293.5267,292.9912,293.4797,6561.0
2022-12-06 15:45:00,312.34,312.6,312.25,312.46,8089.0,293.4327,293.677,293.3482,293.5455,8089.0
2022-12-06 15:50:00,312.46,312.66,312.18,312.56,16247.0,293.5455,293.7334,293.2824,293.6394,16247.0
2022-12-06 15:55:00,312.58,312.63,311.72,312.12,48926.0,293.6582,293.7052,292.8503,293.2261,48926.0
2022-12-07 09:30:00,312.56,313.26,312.56,312.99,31589.0,293.6394,294.2971,293.6394,294.0434,31589.0
2022-12-07 09:35:00,312.8,313.29,312.55,312.55,3318.0,293.8649,294.3252,293.63,293.63,3318.0
2022-12-07 09:40:00,312.46,313.29,312.4,313.0,4661.0,293.5455,294.3252,293.4891,294.0528,4661.0
2022-12-07 09:45:00,313.26,313.74,313.21,313.32,3588.0,294.2971,294.748,294.2501,294.3534,3588.0
2022-12-07 09:50:00,312.93,313.34,312.91,313.24,3200.0,293.987,294.3722,293.9682,294.2783,3200.0
2022-12-07 09:55:00,313.3,313.8,313.04,313.57,4627.0,294.3346,294.8044,294.0904,294.5883,4627.0
2022-12-07 10:00:00,313.4,313.61,313.17,313.54,4612.0,294.4286,294.6259,294.2125,294.5601,4612.0
2022-12-07 10:05:00,313.56,313.75,313.34,313.34,2562.0,294.5789,294.7574,294.3722,294.3722,2562.0
2022-12-07 10:10:00,313.2,313.2,311.99,312.44,5677.0,294.2407,294.2407,293.1039,293.5267,5677.0
2022-12-07 10:15:00,312.67,312.95,312.48,312.55,3902.0,293.7428,294.0058,293.5643,293.63,3902.0
2022-12-07 10:20:00,312.64,312.77,312.39,312.5,3768.0,293.7146,293.8367,293.4797,293.5831,3768.0
2022-12-07 10:25:00,312.68,313.16,312.21,313.01,8746.0,293.7522,294.2031,293.3106,294.0622,8746.0
2022-12-07 10:30:00,313.32,313.57,313.25,313.32,3461.0,294.3534,294.5883,294.2877,294.3534,3461.0
2022-12-07 10:35:00,313.2,313.2,312.68,312.96,2855.0,294.2407,294.2407,293.7522,294.0152,2855.0
2022-12-07 10:40:00,313.05,313.58,313.01,313.55,2847.0,294.0998,294.5977,294.0622,294.5695,2847.0
2022-12-07 10:45:00,313.53,313.78,313.38,313.54,4510.0,294.5507,294.7856,294.4098,294.5601,4510.0
2022-12-07 10:50:00,313.56,313.84,313.48,313.83,9037.0,294.5789,294.8419,294.5037,294.8325,9037.0
2022-12-07 10:55:00,313.82,314.47,313.82,314.46,25314.0,294.8232,295.4338,294.8232,295.4244,25314.0
2022-12-07 11:00:00,314.48,314.84,314.42,314.58,6744.0,295.4432,295.7814,295.3868,295.5371,6744.0
2022-12-07 11:05:00,314.5,315.02,314.42,315.02,13795.0,295.462,295.9505,295.3868,295.9505,13795.0
2022-12-07 11:10:00,315.11,315.21,314.97,315.1,3145.0,296.0351,296.129,295.9035,296.0257,3145.0
2022-12-07 11:15:00,315.12,315.3,314.81,314.98,11748.0,296.0445,296.2136,295.7532,295.9129,11748.0
2022-12-07 11:20:00,314.93,314.93,314.12,314.13,5135.0,295.866,295.866,295.105,295.1144,5135.0
2022-12-07 11:25:00,314.11,314.91,314.11,314.46,11991.0,295.0956,295.8472,295.0956,295.4244,11991.0
2022-12-07 11:30:00,314.5,314.5,314.04,314.2,4961.0,295.462,295.462,295.0298,295.1801,4961.0
2022-12-07 11:35:00,314.27,314.94,314.27,314.89,2800.0,295.2459,295.8754,295.2459,295.8284,2800.0
2022-12-07 11:40:00,314.84,315.26,314.81,315.17,6110.0,295.7814,296.176,295.7532,296.0914,6110.0
2022-12-07 11:45:00,315.16,315.56,315.08,315.55,3927.0,296.082,296.4578,296.0069,296.4484,3927.0
2022-12-07 11:50:00,315.55,315.58,315.08,315.08,5879.0,296.4484,296.4766,296.0069,296.0069,5879.0
2022-12-07 11:55:00,315.09,315.43,314.9,315.29,12758.0,296.0163,296.3357,295.8378,296.2042,12758.0
2022-12-07 12:00:00,315.38,315.38,314.37,314.38,2818.0,296.2887,296.2887,295.3399,295.3493,2818.0
2022-12-07 12:05:00,314.46,314.46,314.04,314.35,4571.0,295.4244,295.4244,295.0298,295.3211,4571.0
2022-12-07 12:10:00,314.3,314.47,313.97,314.21,11645.0,295.2741,295.4338,294.9641,295.1895,11645.0
2022-12-07 12:15:00,314.34,314.63,314.3,314.35,8181.0,295.3117,295.5841,295.2741,295.3211,8181.0
2022-12-07 12:20:00,314.4,314.78,314.28,314.55,5600.0,295.368,295.725,295.2553,295.509,5600.0
2022-12-07 12:25:00,314.44,314.51,314.22,314.24,2813.0,295.4056,295.4714,295.1989,295.2177,2813.0
2022-12-07 12:30:00,314.24,314.47,314.17,314.4,7577.0,295.2177,295.4338,295.152,295.368,7577.0
2022-12-07 12:35:00,314.35,314.62,314.35,314.62,3236.0,295.3211,295.5747,295.3211,295.5747,3236.0
2022-12-07 12:40:00,314.57,315.2,314.54,315.03,4403.0,295.5278,296.1196,295.4996,295.9599,4403.0
2022-12-07 12:45:00,315.08,315.12,314.84,314.95,6041.0,296.0069,296.0445,295.7814,295.8847,6041.0
2022-12-07 12:50:00,314.93,314.93,314.81,314.84,1900.0,295.866,295.866,295.7532,295.7814,1900.0
2022-12-07 12:55:00,314.83,315.0,314.74,314.86,4298.0,295.772,295.9317,295.6875,295.8002,4298.0
2022-12-07 13:00:00,314.81,314.81,314.61,314.61,1400.0,295.7532,295.7532,295.5653,295.5653,1400.0
2022-12-07 13:05:00,314.61,315.12,314.61,315.03,4930.0,295.5653,296.0445,295.5653,295.9599,4930.0
2022-12-07 13:10:00,314.84,315.24,314.81,315.21,3549.0,295.7814,296.1572,295.7532,296.129,3549.0
2022-12-07 13:15:00,315.13,315.3,315.08,315.11,4500.0,296.0539,296.2136,296.0069,296.0351,4500.0
2022-12-07 13:20:00,315.12,315.12,314.78,314.79,5165.0,296.0445,296.0445,295.725,295.7344,5165.0
2022-12-07 13:25:00,314.76,314.76,314.46,314.47,2000.0,295.7062,295.7062,295.4244,295.4338,2000.0
2022-12-07 13:30:00,314.46,314.97,314.41,314.92,9901.0,295.4244,295.9035,295.3774,295.8566,9901.0
2022-12-07 13:35:00,314.87,314.96,314.63,314.71,11005.0,295.8096,295.8941,295.5841,295.6593,11005.0
2022-12-07 13:40:00,314.68,315.07,314.67,314.91,6307.0,295.6311,295.9975,295.6217,295.8472,6307.0
2022-12-07 13:45:00,314.98,314.98,314.78,314.79,3117.0,295.9129,295.9129,295.725,295.7344,3117.0
2022-12-07 13:50:00,314.81,315.2,314.62,314.95,19751.0,295.7532,296.1196,295.5747,295.8847,19751.0
2022-12-07 13:55:00,314.9,315.21,314.82,315.17,8472.0,295.8378,296.129,295.7626,296.0914,8472.0
2022-12-07 14:00:00,315.19,315.59,315.06,315.42,20813.0,296.1102,296.486,295.9881,296.3263,20813.0
2022-12-07 14:05:00,315.43,315.47,315.13,315.31,11415.0,296.3357,296.3733,296.0539,296.223,11415.0
2022-12-07 14:10:00,315.26,315.64,315.23,315.6,5591.0,296.176,296.533,296.1478,296.4954,5591.0
2022-12-07 14:15:00,315.57,315.57,315.06,315.06,800.0,296.4672,296.4672,295.9881,295.9881,800.0
2022-12-07 14:20:00,314.91,315.12,314.69,314.78,3425.0,295.8472,296.0445,295.6405,295.725,3425.0
2022-12-07 14:25:00,314.82,314.82,314.57,314.57,1449.0,295.7626,295.7626,295.5278,295.5278,1449.0
2022-12-07 14:30:00,314.62,314.87,314.59,314.84,1485.0,295.5747,295.8096,295.5465,295.7814,1485.0
2022-12-07 14:35:00,314.88,314.95,314.77,314.92,1513.0,295.819,295.8847,295.7156,295.8566,1513.0
2022-12-07 14:40:00,315.03,315.06,314.82,314.82,1494.0,295.9599,295.9881,295.7626,295.7626,1494.0
2022-12-07 14:45:00,314.97,314.97,314.62,314.62,3611.0,295.9035,295.9035,295.5747,295.5747,3611.0
2022-12-07 14:50:00,314.63,314.63,314.19,314.34,2283.0,295.5841,295.5841,295.1708,295.3117,2283.0
2022-12-07 14:55:00,314.25,314.25,313.99,314.03,3033.0,295.2271,295.2271,294.9829,295.0204,3033.0
2022-12-07 15:00:00,314.03,314.4,314.02,314.26,2121.0,295.0204,295.368,295.011,295.2365,2121.0
2022-12-07 15:05:00,314.27,314.3,314.1,314.1,2100.0,295.2459,295.2741,295.0862,295.0862,2100.0
2022-12-07 15:10:00,314.12,314.4,313.88,314.4,9952.0,295.105,295.368,294.8795,295.368,9952.0
2022-12-07 15:15:00,314.35,314.38,313.89,313.99,3815.0,295.3211,295.3493,294.8889,294.9829,3815.0
2022-12-07 15:20:00,313.9,314.06,313.65,313.97,6618.0,294.8983,295.0486,294.6634,294.9641,6618.0
2022-12-07 15:25:00,313.97,314.08,313.84,313.97,2691.0,294.9641,295.0674,294.8419,294.9641,2691.0
2022-12-07 15:30:00,314.05,314.49,314.01,314.25,7556.0,295.0392,295.4526,295.0017,295.2271,7556.0
2022-12-07 15:35:00,314.29,314.42,314.09,314.42,5854.0,295.2647,295.3868,295.0768,295.3868,5854.0
2022-12-07 15:40:00,314.4,314.42,314.1,314.11,4244.0,295.368,295.3868,295.0862,295.0956,4244.0
2022-12-07 15:45:00,314.05,314.6,313.99,314.58,15051.0,295.0392,295.5559,294.9829,295.5371,15051.0
2022-12-07 15:50:00,314.55,315.23,314.26,315.17,19236.0,295.509,296.1478,295.2365,296.0914,19236.0
2022-12-07 15:55:00,315.01,315.77,314.96,315.47,51205.0,295.9411,296.6551,295.8941,296.3733,51205.0
2022-12-08 09:30:00,316.84,319.75,316.84,319.56,22543.0,297.6603,300.3942,297.6603,300.2157,22543.0
2022-12-08 09:35:00,319.29,320.76,319.24,320.76,7221.0,299.962,301.343,299.9151,301.343,7221.0
2022-12-08 09:40:00,320.93,320.96,320.15,320.49,6652.0,301.5028,301.5309,300.77,301.0894,6652.0
2022-12-08 09:45:00,320.29,320.73,319.9,320.01,9620.0,300.9015,301.3149,300.5351,300.6384,9620.0
2022-12-08 09:50:00,319.76,320.44,319.73,320.33,7065.0,300.4036,301.0424,300.3754,300.9391,7065.0
2022-12-08 09:55:00,320.3,320.69,320.0,320.14,15778.0,300.9109,301.2773,300.6291,300.7606,15778.0
2022-12-08 10:00:00,320.41,320.57,320.21,320.56,8244.0,301.0142,301.1645,300.8263,301.1552,8244.0
2022-12-08 10:05:00,320.72,320.73,320.23,320.36,2174.0,301.3055,301.3149,300.8451,300.9673,2174.0
2022-12-08 10:10:00,320.37,320.37,319.7,319.7,7342.0,300.9767,300.9767,300.3472,300.3472,7342.0
2022-12-08 10:15:00,319.58,319.68,318.74,318.84,2652.0,300.2345,300.3284,299.4453,299.5393,2652.0
2022-12-08 10:20:00,318.98,319.2,318.98,319.01,990.0,299.6708,299.8775,299.6708,299.699,990.0
2022-12-08 10:25:00,319.19,319.98,319.18,319.94,3686.0,299.8681,300.6103,299.8587,300.5727,3686.0
2022-12-08 10:30:00,319.85,319.9,319.26,319.38,2219.0,300.4881,300.5351,299.9338,300.0466,2219.0
2022-12-08 10:35:00,319.37,319.73,319.32,319.37,4326.0,300.0372,300.3754,299.9902,300.0372,4326.0
2022-12-08 10:40:00,319.31,319.37,318.85,318.9,2704.0,299.9808,300.0372,299.5487,299.5956,2704.0
2022-12-08 10:45:00,318.77,319.13,318.77,318.89,2755.0,299.4735,299.8117,299.4735,299.5862,2755.0
2022-12-08 10:50:00,318.88,319.22,318.78,319.18,4813.0,299.5768,299.8963,299.4829,299.8587,4813.0
2022-12-08 10:55:00,319.16,319.26,317.79,317.79,12150.0,299.8399,299.9338,298.5528,298.5528,12150.0
2022-12-08 11:00:00,317.91,318.26,317.58,317.96,6494.0,298.6656,298.9944,298.3555,298.7125,6494.0
2022-12-08 11:05:00,317.94,318.1,316.79,316.79,4210.0,298.6938,298.8441,297.6134,297.6134,4210.0
2022-12-08 11:10:00,316.88,317.2,316.7,317.2,4898.0,297.6979,297.9985,297.5288,297.9985,4898.0
2022-12-08 11:15:00,317.22,317.4,316.93,317.17,3946.0,298.0173,298.1864,297.7449,297.9704,3946.0
2022-12-08 11:20:00,317.06,317.72,317.06,317.56,8229.0,297.867,298.4871,297.867,298.3368,8229.0
2022-12-08 11:25:00,317.72,318.46,317.72,318.28,8882.0,298.4871,299.1823,298.4871,299.0132,8882.0
2022-12-08 11:30:00,318.28,318.47,318.12,318.27,9736.0,299.0132,299.1917,298.8629,299.0038,9736.0
2022-12-08 11:35:00,318.33,318.34,317.56,317.85,8921.0,299.0601,299.0695,298.3368,298.6092,8921.0
2022-12-08 11:40:00,317.84,317.84,317.21,317.56,8878.0,298.5998,298.5998,298.0079,298.3368,8878.0
2022-12-08 11:45:00,317.51,318.1,317.47,317.97,5514.0,298.2898,298.8441,298.2522,298.7219,5514.0
2022-12-08 11:50:00,317.92,318.25,317.81,318.25,5268.0,298.675,298.985,298.5716,298.985,5268.0
2022-12-08 11:55:00,318.18,318.29,318.17,318.23,919.0,298.9192,299.0226,298.9098,298.9662,919.0
2022-12-08 12:00:00,318.12,318.43,317.93,318.04,2919.0,298.8629,299.1541,298.6844,298.7877,2919.0
2022-12-08 12:05:00,317.96,318.41,317.91,318.33,14401.0,298.7125,299.1353,298.6656,299.0601,14401.0
2022-12-08 12:10:00,318.42,319.14,318.37,319.14,3193.0,299.1447,299.8211,299.0977,299.8211,3193.0
2022-12-08 12:15:00,319.05,319.11,318.78,318.78,2397.0,299.7366,299.7929,299.4829,299.4829,2397.0
2022-12-08 12:20:00,318.64,318.81,318.5,318.71,2100.0,299.3514,299.5111,299.2199,299.4171,2100.0
2022-12-08 12:25:00,318.66,319.22,318.6,319.0,5370.0,299.3702,299.8963,299.3138,299.6896,5370.0
2022-12-08 12:30:00,318.87,319.16,318.87,319.02,1822.0,299.5675,299.8399,299.5675,299.7084,1822.0
2022-12-08 12:35:00,318.89,319.12,318.73,318.74,13820.0,299.5862,299.8023,299.4359,299.4453,13820.0
2022-12-08 12:40:00,318.6,318.66,318.43,318.61,801.0,299.3138,299.3702,299.1541,299.3232,801.0
2022-12-08 12:45:00,318.42,318.44,318.15,318.44,2924.0,299.1447,299.1635,298.891,299.1635,2924.0
2022-12-08 12:50:00,318.52,318.8,318.47,318.69,3201.0,299.2386,299.5017,299.1917,299.3983,3201.0
2022-12-08 12:55:00,318.59,318.84,318.52,318.84,2213.0,299.3044,299.5393,299.2386,299.5393,2213.0
2022-12-08 13:00:00,318.69,319.16,318.62,318.98,12502.0,299.3983,299.8399,299.3326,299.6708,12502.0
2022-12-08 13:05:00,319.0,319.09,318.98,319.09,1284.0,299.6896,299.7741,299.6708,299.7741,1284.0
2022-12-08 13:10:00,319.04,319.13,318.9,319.01,8691.0,299.7272,299.8117,299.5956,299.699,8691.0
2022-12-08 13:15:00,318.99,319.45,318.98,319.45,4121.0,299.6802,300.1123,299.6708,300.1123,4121.0
2022-12-08 13:20:00,319.56,319.63,319.33,319.56,2016.0,300.2157,300.2814,299.9996,300.2157,2016.0
2022-12-08 13:25:00,319.72,320.0,319.72,319.93,2456.0,300.366,300.6291,300.366,300.5633,2456.0
2022-12-08 13:30:00,320.1,320.13,319.69,319.88,2794.0,300.723,300.7512,300.3378,300.5163,2794.0
2022-12-08 13:35:00,319.88,320.12,319.62,319.99,6359.0,300.5163,300.7418,300.2721,300.6197,6359.0
2022-12-08 13:40:00,320.15,320.43,319.93,320.07,2481.0,300.77,301.033,300.5633,300.6948,2481.0
2022-12-08 13:45:00,320.17,320.17,319.81,319.91,1725.0,300.7888,300.7888,300.4506,300.5445,1725.0
2022-12-08 13:50:00,319.92,320.05,319.85,320.05,3027.0,300.5539,300.676,300.4881,300.676,3027.0
2022-12-08 13:55:00,320.05,320.16,319.9,320.04,6053.0,300.676,300.7794,300.5351,300.6666,6053.0
2022-12-08 14:00:00,320.04,320.04,319.1,319.1,8853.0,300.6666,300.6666,299.7835,299.7835,8853.0
2022-12-08 14:05:00,319.02,319.14,318.57,319.09,4817.0,299.7084,299.8211,299.2856,299.7741,4817.0
2022-12-08 14:10:00,319.1,319.1,318.86,319.03,4041.0,299.7835,299.7835,299.5581,299.7178,4041.0
2022-12-08 14:15:00,319.06,319.44,318.96,319.39,1687.0,299.746,300.1029,299.652,300.056,1687.0
2022-12-08 14:20:00,319.51,319.71,319.43,319.49,5361.0,300.1687,300.3566,300.0936,300.1499,5361.0
2022-12-08 14:25:00,319.43,319.57,319.33,319.37,5281.0,300.0936,300.2251,299.9996,300.0372,5281.0
2022-12-08 14:30:00,319.32,319.32,319.04,319.23,2961.0,299.9902,299.9902,299.7272,299.9057,2961.0
2022-12-08 14:35:00,319.15,319.28,319.04,319.27,1826.0,299.8305,299.9526,299.7272,299.9432,1826.0
2022-12-08 14:40:00,319.23,319.37,319.11,319.11,1850.0,299.9057,300.0372,299.7929,299.7929,1850.0
2022-12-08 14:45:00,319.19,319.33,319.16,319.19,2831.0,299.8681,299.9996,299.8399,299.8681,2831.0
2022-12-08 14:50:00,319.14,319.25,319.0,319.16,3236.0,299.8211,299.9245,299.6896,299.8399,3236.0
2022-12-08 14:55:00,319.21,319.31,318.83,318.94,5649.0,299.8869,299.9808,299.5299,299.6332,5649.0
2022-12-08 15:00:00,318.86,318.99,318.69,318.77,3548.0,299.5581,299.6802,299.3983,299.4735,3548.0
2022-12-08 15:05:00,318.67,318.89,318.54,318.87,5766.0,299.3796,299.5862,299.2574,299.5675,5766.0
2022-12-08 15:10:00,318.82,319.23,318.81,318.91,6713.0,299.5205,299.9057,299.5111,299.605,6713.0
2022-12-08 15:15:00,318.98,319.25,318.89,319.19,3376.0,299.6708,299.9245,299.5862,299.8681,3376.0
2022-12-08 15:20:00,319.16,319.48,319.0,319.41,11375.0,299.8399,300.1405,299.6896,300.0748,11375.0
2022-12-08 15:25:00,319.49,319.56,319.39,319.53,5148.0,300.1499,300.2157,300.056,300.1875,5148.0
2022-12-08 15:30:00,319.54,319.71,319.3,319.41,13880.0,300.1969,300.3566,299.9714,300.0748,13880.0
2022-12-08 15:35:00,319.35,319.65,319.35,319.46,17326.0,300.0184,300.3002,300.0184,300.1217,17326.0
2022-12-08 15:40:00,319.47,319.88,319.42,319.81,26223.0,300.1311,300.5163,300.0842,300.4506,26223.0
2022-12-08 15:45:00,319.81,319.91,319.26,319.35,28044.0,300.4506,300.5445,299.9338,300.0184,28044.0
2022-12-08 15:50:00,319.32,319.89,319.23,319.79,31297.0,299.9902,300.5257,299.9057,300.4318,31297.0
2022-12-08 15:55:00,319.8,320.09,319.77,319.89,49611.0,300.4412,300.7136,300.413,300.5257,49611.0
2022-12-09 09:30:00,319.74,319.74,317.83,318.97,20674.0,300.3848,300.3848,298.5904,299.6614,20674.0
2022-12-09 09:35:00,319.28,320.0,319.27,320.0,1124.0,299.9526,300.6291,299.9432,300.6291,1124.0
2022-12-09 09:40:00,320.27,320.45,319.71,320.31,2489.0,300.8827,301.0518,300.3566,300.9203,2489.0
2022-12-09 09:45:00,320.41,320.41,319.71,319.72,1935.0,301.0142,301.0142,300.3566,300.366,1935.0
2022-12-09 09:50:00,319.34,319.51,318.77,318.84,2927.0,300.009,300.1687,299.4735,299.5393,2927.0
2022-12-09 09:55:00,318.79,319.36,318.75,319.28,1601.0,299.4923,300.0278,299.4547,299.9526,1601.0
2022-12-09 10:00:00,319.64,320.08,319.24,319.61,4874.0,300.2908,300.7042,299.9151,300.2627,4874.0
2022-12-09 10:05:00,319.4,319.96,319.22,319.48,2820.0,300.0654,300.5915,299.8963,300.1405,2820.0
2022-12-09 10:10:00,319.34,319.62,318.49,318.76,3416.0,300.009,300.2721,299.2105,299.4641,3416.0
2022-12-09 10:15:00,318.74,318.74,318.31,318.69,1396.0,299.4453,299.4453,299.0414,299.3983,1396.0
2022-12-09 10:20:00,318.64,318.78,318.22,318.24,3184.0,299.3514,299.4829,298.9568,298.9756,3184.0
2022-12-09 10:25:00,318.44,318.44,318.13,318.41,2004.0,299.1635,299.1635,298.8722,299.1353,2004.0
2022-12-09 10:30:00,318.38,319.09,318.37,319.09,5080.0,299.1071,299.7741,299.0977,299.7741,5080.0
2022-12-09 10:35:00,318.5,318.57,318.31,318.56,1443.0,299.2199,299.2856,299.0414,299.2762,1443.0
2022-12-09 10:40:00,318.72,318.75,318.53,318.54,700.0,299.4265,299.4547,299.248,299.2574,700.0
2022-12-09 10:45:00,318.53,318.57,318.04,318.35,2297.0,299.248,299.2856,298.7877,299.0789,2297.0
2022-12-09 10:50:00,318.2,318.56,318.2,318.45,2945.0,298.938,299.2762,298.938,299.1729,2945.0
2022-12-09 10:55:00,318.44,318.88,318.36,318.81,4024.0,299.1635,299.5768,299.0883,299.5111,4024.0
2022-12-09 11:00:00,318.84,319.53,318.6,319.4,9071.0,299.5393,300.1875,299.3138,300.0654,9071.0
2022-12-09 11:05:00,319.53,319.53,319.03,319.03,10902.0,300.1875,300.1875,299.7178,299.7178,10902.0
2022-12-09 11:10:00,318.97,319.03,318.47,318.64,4289.0,299.6614,299.7178,299.1917,299.3514,4289.0
2022-12-09 11:15:00,318.78,319.0,318.71,318.71,2616.0,299.4829,299.6896,299.4171,299.4171,2616.0
2022-12-09 11:20:00,318.75,318.99,318.75,318.86,800.0,299.4547,299.6802,299.4547,299.5581,800.0
2022-12-09 11:25:00,318.65,318.81,318.53,318.6,4019.0,299.3608,299.5111,299.248,299.3138,4019.0
2022-12-09 11:30:00,318.45,318.71,317.7,318.65,6747.0,299.1729,299.4171,298.4683,299.3608,6747.0
2022-12-09 11:35:00,318.66,319.12,318.66,318.88,4305.0,299.3702,299.8023,299.3702,299.5768,4305.0
2022-12-09 11:40:00,318.6,318.73,318.24,318.48,3134.0,299.3138,299.4359,298.9756,299.2011,3134.0
2022-12-09 11:45:00,318.58,318.98,318.21,318.21,1821.0,299.295,299.6708,298.9474,298.9474,1821.0
2022-12-09 11:50:00,318.21,318.35,318.01,318.01,6679.0,298.9474,299.0789,298.7595,298.7595,6679.0
2022-12-09 11:55:00,318.03,318.28,318.0,318.13,1895.0,298.7783,299.0132,298.7501,298.8722,1895.0
2022-12-09 12:00:00,318.24,318.24,317.71,317.72,3531.0,298.9756,298.9756,298.4777,298.4871,3531.0
2022-12-09 12:05:00,317.84,317.85,317.46,317.47,3524.0,298.5998,298.6092,298.2428,298.2522,3524.0
2022-12-09 12:10:00,317.45,317.6,317.3,317.3,13323.0,298.2334,298.3743,298.0925,298.0925,13323.0
2022-12-09 12:15:00,317.3,317.3,317.07,317.19,1501.0,298.0925,298.0925,297.8764,297.9892,1501.0
2022-12-09 12:20:00,317.1,317.1,316.43,316.47,4505.0,297.9046,297.9046,297.2752,297.3127,4505.0
2022-12-09 12:25:00,316.48,316.5,316.06,316.19,5858.0,297.3221,297.3409,296.9276,297.0497,5858.0
2022-12-09 12:30:00,316.1,316.56,316.1,316.56,3369.0,296.9651,297.3973,296.9651,297.3973,3369.0
2022-12-09 12:35:00,316.69,316.83,316.43,316.59,1040.0,297.5194,297.6509,297.2752,297.4255,1040.0
2022-12-09 12:40:00,316.6,316.65,316.14,316.29,2602.0,297.4349,297.4818,297.0027,297.1436,2602.0
2022-12-09 12:45:00,316.26,316.31,316.15,316.23,1500.0,297.1154,297.1624,297.0121,297.0873,1500.0
2022-12-09 12:50:00,316.17,316.31,316.16,316.25,2012.0,297.0309,297.1624,297.0215,297.1061,2012.0
2022-12-09 12:55:00,316.34,316.6,316.31,316.6,1200.0,297.1906,297.4349,297.1624,297.4349,1200.0
2022-12-09 13:00:00,316.61,316.61,316.28,316.36,1149.0,297.4443,297.4443,297.1342,297.2094,1149.0
2022-12-09 13:05:00,316.31,316.37,316.08,316.13,2801.0,297.1624,297.2188,296.9463,296.9933,2801.0
2022-12-09 13:10:00,316.16,316.44,315.86,316.44,3756.0,297.0215,297.2846,296.7397,297.2846,3756.0
2022-12-09 13:15:00,316.57,316.57,316.24,316.24,2500.0,297.4067,297.4067,297.0967,297.0967,2500.0
2022-12-09 13:20:00,316.17,316.22,316.05,316.06,3724.0,297.0309,297.0779,296.9182,296.9276,3724.0
2022-12-09 13:25:00,315.96,316.33,315.96,316.14,1535.0,296.8336,297.1812,296.8336,297.0027,1535.0
2022-12-09 13:30:00,316.13,316.26,316.13,316.18,2498.0,296.9933,297.1154,296.9933,297.0403,2498.0
2022-12-09 13:35:00,316.21,316.31,316.04,316.04,1102.0,297.0685,297.1624,296.9088,296.9088,1102.0
2022-12-09 13:40:00,316.23,316.35,316.03,316.07,1611.0,297.0873,297.2,296.8994,296.9369,1611.0
2022-12-09 13:45:00,316.11,316.59,316.11,316.52,5307.0,296.9745,297.4255,296.9745,297.3597,5307.0
2022-12-09 13:50:00,316.51,316.63,316.51,316.63,1458.0,297.3503,297.4631,297.3503,297.4631,1458.0
2022-12-09 13:55:00,316.64,316.98,316.64,316.98,709.0,297.4724,297.7919,297.4724,297.7919,709.0
2022-12-09 14:00:00,316.99,316.99,316.39,316.48,5451.0,297.8013,297.8013,297.2376,297.3221,5451.0
2022-12-09 14:05:00,316.25,316.45,316.25,316.31,1552.0,297.1061,297.2939,297.1061,297.1624,1552.0
2022-12-09 14:10:00,316.19,316.39,316.06,316.38,1846.0,297.0497,297.2376,296.9276,297.2282,1846.0
2022-12-09 14:15:00,316.38,316.61,316.33,316.54,3561.0,297.2282,297.4443,297.1812,297.3785,3561.0
2022-12-09 14:20:00,316.52,316.69,316.51,316.6,3780.0,297.3597,297.5194,297.3503,297.4349,3780.0
2022-12-09 14:25:00,316.6,316.86,316.59,316.75,2544.0,297.4349,297.6791,297.4255,297.5758,2544.0
2022-12-09 14:30:00,316.76,316.85,316.72,316.75,1509.0,297.5852,297.6697,297.5476,297.5758,1509.0
2022-12-09 14:35:00,316.84,316.85,316.62,316.66,704.0,297.6603,297.6697,297.4537,297.4912,704.0
2022-12-09 14:40:00,316.58,316.58,316.33,316.38,900.0,297.4161,297.4161,297.1812,297.2282,900.0
2022-12-09 14:45:00,316.31,316.49,316.25,316.49,1124.0,297.1624,297.3315,297.1061,297.3315,1124.0
2022-12-09 14:50:00,316.37,316.37,316.36,316.37,100.0,297.2188,297.2188,297.2094,297.2188,100.0
2022-12-09 14:55:00,316.37,316.42,316.03,316.03,3030.0,297.2188,297.2658,296.8994,296.8994,3030.0
2022-12-09 15:00:00,316.13,316.2,316.07,316.18,700.0,296.9933,297.0591,296.9369,297.0403,700.0
2022-12-09 15:05:00,316.22,316.4,316.01,316.01,1200.0,297.0779,297.247,296.8806,296.8806,1200.0
2022-12-09 15:10:00,316.05,316.4,316.05,316.4,1836.0,296.9182,297.247,296.9182,297.247,1836.0
2022-12-09 15:15:00,316.31,316.42,316.21,316.21,1500.0,297.1624,297.2658,297.0685,297.0685,1500.0
2022-12-09 15:20:00,316.3,316.3,316.05,316.05,2486.0,297.153,297.153,296.9182,296.9182,2486.0
2022-12-09 15:25:00,316.09,316.16,315.98,316.08,1634.0,296.9557,297.0215,296.8524,296.9463,1634.0
2022-12-09 15:30:00,316.02,316.02,315.52,315.52,3217.0,296.89,296.89,296.4202,296.4202,3217.0
2022-12-09 15:35:00,315.52,315.52,315.1,315.1,2859.0,296.4202,296.4202,296.0257,296.0257,2859.0
2022-12-09 15:40:00,315.06,315.07,314.67,314.69,6383.0,295.9881,295.9975,295.6217,295.6405,6383.0
2022-12-09 15:45:00,314.67,315.23,314.56,314.78,12760.0,295.6217,296.1478,295.5184,295.725,12760.0
2022-12-09 15:50:00,314.72,314.72,313.78,313.89,18262.0,295.6687,295.6687,294.7856,294.8889,18262.0
2022-12-09 15:55:00,313.93,314.45,313.58,314.34,99891.0,294.9265,295.415,294.5977,295.3117,99891.0
2022-12-12 09:30:00,313.06,315.08,313.06,314.16,22386.0,294.1092,296.0069,294.1092,295.1426,22386.0
2022-12-12 09:35:00,315.01,315.01,314.12,314.98,957.0,295.9411,295.9411,295.105,295.9129,957.0
2022-12-12 09:40:00,314.88,315.28,314.75,315.14,1263.0,295.819,296.1948,295.6969,296.0632,1263.0
2022-12-12 09:45:00,314.99,315.33,314.98,315.19,1964.0,295.9223,296.2417,295.9129,296.1102,1964.0
2022-12-12 09:50:00,315.02,315.47,314.82,315.47,1370.0,295.9505,296.3733,295.7626,296.3733,1370.0
2022-12-12 09:55:00,315.25,315.36,314.87,315.27,2726.0,296.1666,296.2699,295.8096,296.1854,2726.0
2022-12-12 10:00:00,315.06,315.21,314.36,314.65,3535.0,295.9881,296.129,295.3305,295.6029,3535.0
2022-12-12 10:05:00,314.93,314.93,314.78,314.78,1139.0,295.866,295.866,295.725,295.725,1139.0
2022-12-12 10:10:00,314.94,315.03,314.87,314.91,1336.0,295.8754,295.9599,295.8096,295.8472,1336.0
2022-12-12 10:15:00,314.91,314.91,314.53,314.74,1952.0,295.8472,295.8472,295.4902,295.6875,1952.0
2022-12-12 10:20:00,314.64,314.9,314.57,314.8,1707.0,295.5935,295.8378,295.5278,295.7438,1707.0
2022-12-12 10:25:00,314.77,315.37,314.76,315.37,11951.0,295.7156,296.2793,295.7062,296.2793,11951.0
2022-12-12 10:30:00,315.13,315.55,315.13,315.51,1341.0,296.0539,296.4484,296.0539,296.4108,1341.0
2022-12-12 10:35:00,315.65,315.65,315.22,315.44,2206.0,296.5424,296.5424,296.1384,296.3451,2206.0
2022-12-12 10:40:00,315.58,315.8,315.57,315.78,1486.0,296.4766,296.6833,296.4672,296.6645,1486.0
2022-12-12 10:45:00,316.02,316.02,315.59,315.6,1569.0,296.89,296.89,296.486,296.4954,1569.0
2022-12-12 10:50:00,315.44,315.61,315.31,315.31,1570.0,296.3451,296.5048,296.223,296.223,1570.0
2022-12-12 10:55:00,315.3,315.3,314.87,314.89,4657.0,296.2136,296.2136,295.8096,295.8284,4657.0
2022-12-12 11:00:00,315.2,315.21,314.48,314.92,3230.0,296.1196,296.129,295.4432,295.8566,3230.0
2022-12-12 11:05:00,314.89,315.48,314.89,315.48,2080.0,295.8284,296.3827,295.8284,296.3827,2080.0
2022-12-12 11:10:00,315.29,315.38,314.69,314.85,7986.0,296.2042,296.2887,295.6405,295.7908,7986.0
2022-12-12 11:15:00,314.84,314.88,314.82,314.88,300.0,295.7814,295.819,295.7626,295.819,300.0
2022-12-12 11:20:00,314.88,315.46,314.88,315.46,1617.0,295.819,296.3639,295.819,296.3639,1617.0
2022-12-12 11:25:00,315.4,315.62,315.22,315.37,2300.0,296.3075,296.5142,296.1384,296.2793,2300.0
2022-12-12 11:30:00,315.23,315.33,314.23,314.24,4737.0,296.1478,296.2417,295.2083,295.2177,4737.0
2022-12-12 11:35:00,314.21,314.21,314.03,314.03,836.0,295.1895,295.1895,295.0204,295.0204,836.0
2022-12-12 11:40:00,314.06,314.6,313.98,314.25,3577.0,295.0486,295.5559,294.9735,295.2271,3577.0
2022-12-12 11:45:00,314.39,314.46,314.19,314.19,610.0,295.3586,295.4244,295.1708,295.1708,610.0
2022-12-12 11:50:00,314.3,314.33,314.02,314.15,3565.0,295.2741,295.3023,295.011,295.1332,3565.0
2022-12-12 11:55:00,314.28,314.46,314.07,314.21,3310.0,295.2553,295.4244,295.058,295.1895,3310.0
2022-12-12 12:00:00,314.16,314.55,314.03,314.47,8424.0,295.1426,295.509,295.0204,295.4338,8424.0
2022-12-12 12:05:00,314.47,314.6,314.27,314.37,2383.0,295.4338,295.5559,295.2459,295.3399,2383.0
2022-12-12 12:10:00,314.38,314.38,314.04,314.33,1300.0,295.3493,295.3493,295.0298,295.3023,1300.0
2022-12-12 12:15:00,314.04,314.17,313.83,314.07,1998.0,295.0298,295.152,294.8325,295.058,1998.0
2022-12-12 12:20:00,314.19,314.28,314.01,314.18,1914.0,295.1708,295.2553,295.0017,295.1614,1914.0
2022-12-12 12:25:00,314.18,314.22,314.15,314.22,1217.0,295.1614,295.1989,295.1332,295.1989,1217.0
2022-12-12 12:30:00,314.18,314.33,314.0,314.21,3845.0,295.1614,295.3023,294.9923,295.1895,3845.0
2022-12-12 12:35:00,314.37,314.86,314.37,314.81,1069.0,295.3399,295.8002,295.3399,295.7532,1069.0
2022-12-12 12:40:00,315.0,315.01,314.8,314.9,1000.0,295.9317,295.9411,295.7438,295.8378,1000.0
2022-12-12 12:45:00,314.82,314.83,314.6,314.67,1300.0,295.7626,295.772,295.5559,295.6217,1300.0
2022-12-12 12:50:00,314.53,314.84,314.53,314.84,740.0,295.4902,295.7814,295.4902,295.7814,740.0
2022-12-12 12:55:00,314.88,314.88,314.74,314.84,336.0,295.819,295.819,295.6875,295.7814,336.0
2022-12-12 13:00:00,314.8,315.06,314.42,314.67,5168.0,295.7438,295.9881,295.3868,295.6217,5168.0
2022-12-12 13:05:00,314.51,314.69,314.43,314.6,3646.0,295.4714,295.6405,295.3962,295.5559,3646.0
2022-12-12 13:10:00,314.61,314.61,314.4,314.53,2330.0,295.5653,295.5653,295.368,295.4902,2330.0
2022-12-12 13:15:00,314.39,314.89,314.39,314.88,1300.0,295.3586,295.8284,295.3586,295.819,1300.0
2022-12-12 13:20:00,314.9,314.98,314.82,314.88,1600.0,295.8378,295.9129,295.7626,295.819,1600.0
2022-12-12 13:25:00,314.98,315.11,314.84,315.11,3403.0,295.9129,296.0351,295.7814,296.0351,3403.0
2022-12-12 13:30:00,315.13,315.22,315.07,315.07,2400.0,296.0539,296.1384,295.9975,295.9975,2400.0
2022-12-12 13:35:00,314.99,315.11,314.86,315.11,2695.0,295.9223,296.0351,295.8002,296.0351,2695.0
2022-12-12 13:40:00,315.22,315.28,315.18,315.22,1180.0,296.1384,296.1948,296.1008,296.1384,1180.0
2022-12-12 13:45:00,315.22,315.5,315.22,315.49,2244.0,296.1384,296.4015,296.1384,296.3921,2244.0
2022-12-12 13:50:00,315.49,315.87,315.48,315.76,4019.0,296.3921,296.7491,296.3827,296.6457,4019.0
2022-12-12 13:55:00,315.8,316.3,315.8,315.96,4279.0,296.6833,297.153,296.6833,296.8336,4279.0
2022-12-12 14:00:00,316.18,316.28,316.08,316.18,3743.0,297.0403,297.1342,296.9463,297.0403,3743.0
2022-12-12 14:05:00,316.06,316.37,315.92,316.37,2127.0,296.9276,297.2188,296.796,297.2188,2127.0
2022-12-12 14:10:00,316.48,316.72,316.36,316.67,5014.0,297.3221,297.5476,297.2094,297.5006,5014.0
2022-12-12 14:15:00,316.72,316.73,316.55,316.55,3910.0,297.5476,297.557,297.3879,297.3879,3910.0
2022-12-12 14:20:00,316.59,316.89,316.58,316.86,4477.0,297.4255,297.7073,297.4161,297.6791,4477.0
2022-12-12 14:25:00,316.89,316.93,316.76,316.87,4586.0,297.7073,297.7449,297.5852,297.6885,4586.0
2022-12-12 14:30:00,316.94,316.94,316.7,316.75,4949.0,297.7543,297.7543,297.5288,297.5758,4949.0
2022-12-12 14:35:00,316.72,316.95,316.72,316.78,7543.0,297.5476,297.7637,297.5476,297.604,7543.0
2022-12-12 14:40:00,316.85,316.97,316.62,316.62,3234.0,297.6697,297.7825,297.4537,297.4537,3234.0
2022-12-12 14:45:00,316.65,316.77,316.56,316.56,4784.0,297.4818,297.5946,297.3973,297.3973,4784.0
2022-12-12 14:50:00,316.59,316.6,316.32,316.6,3346.0,297.4255,297.4349,297.1718,297.4349,3346.0
2022-12-12 14:55:00,316.5,316.99,316.5,316.99,3100.0,297.3409,297.8013,297.3409,297.8013,3100.0
2022-12-12 15:00:00,316.86,317.22,316.86,317.1,2430.0,297.6791,298.0173,297.6791,297.9046,2430.0
2022-12-12 15:05:00,317.11,317.61,317.11,317.61,4375.0,297.914,298.3837,297.914,298.3837,4375.0
2022-12-12 15:10:00,317.67,317.85,317.54,317.54,6038.0,298.4401,298.6092,298.318,298.318,6038.0
2022-12-12 15:15:00,317.63,317.73,317.57,317.73,3623.0,298.4025,298.4965,298.3461,298.4965,3623.0
2022-12-12 15:20:00,317.73,317.96,317.58,317.93,8469.0,298.4965,298.7125,298.3555,298.6844,8469.0
2022-12-12 15:25:00,317.99,317.99,317.7,317.84,4720.0,298.7407,298.7407,298.4683,298.5998,4720.0
2022-12-12 15:30:00,317.87,318.56,317.87,318.46,11332.0,298.628,299.2762,298.628,299.1823,11332.0
2022-12-12 15:35:00,318.44,318.95,318.43,318.88,4361.0,299.1635,299.6426,299.1541,299.5768,4361.0
2022-12-12 15:40:00,318.96,318.98,318.13,318.19,9558.0,299.652,299.6708,298.8722,298.9286,9558.0
2022-12-12 15:45:00,318.09,318.47,318.07,318.34,10618.0,298.8347,299.1917,298.8159,299.0695,10618.0
2022-12-12 15:50:00,318.27,318.62,318.11,318.55,21679.0,299.0038,299.3326,298.8535,299.2668,21679.0
2022-12-12 15:55:00,318.56,320.18,318.56,319.44,99525.0,299.2762,300.7982,299.2762,300.1029,99525.0
2022-12-13 09:30:00,327.83,328.33,326.12,327.08,29528.0,307.9851,308.4548,306.3786,307.2805,29528.0
2022-12-13 09:35:00,326.25,326.93,324.32,324.84,2772.0,306.5007,307.1395,304.6875,305.1761,2772.0
2022-12-13 09:40:00,325.05,325.45,323.61,325.17,7065.0,305.3734,305.7491,304.0205,305.4861,7065.0
2022-12-13 09:45:00,324.95,326.91,324.95,326.63,3869.0,305.2794,307.1208,305.2794,306.8577,3869.0
2022-12-13 09:50:00,326.31,328.11,326.19,328.11,6239.0,306.5571,308.2481,306.4443,308.2481,6239.0
2022-12-13 09:55:00,328.0,328.56,327.83,328.1,4566.0,308.1448,308.6709,307.9851,308.2387,4566.0
2022-12-13 10:00:00,328.16,328.28,326.91,327.14,5934.0,308.2951,308.4078,307.1208,307.3368,5934.0
2022-12-13 10:05:00,327.04,327.83,326.84,327.83,5535.0,307.2429,307.9851,307.055,307.9851,5535.0
2022-12-13 10:10:00,327.85,327.85,326.23,326.29,5459.0,308.0039,308.0039,306.4819,306.5383,5459.0
2022-12-13 10:15:00,325.83,326.78,325.56,325.56,4709.0,306.1061,306.9986,305.8525,305.8525,4709.0
2022-12-13 10:20:00,325.56,325.78,324.88,325.2,8035.0,305.8525,306.0592,305.2136,305.5143,8035.0
2022-12-13 10:25:00,325.1,325.13,324.26,325.06,15847.0,305.4203,305.4485,304.6312,305.3827,15847.0
2022-12-13 10:30:00,324.67,325.43,324.24,325.09,11155.0,305.0164,305.7303,304.6124,305.4109,11155.0
2022-12-13 10:35:00,325.06,325.06,323.99,324.01,2223.0,305.3827,305.3827,304.3775,304.3963,2223.0
2022-12-13 10:40:00,323.6,323.84,323.18,323.62,6805.0,304.0111,304.2366,303.6166,304.0299,6805.0
2022-12-13 10:45:00,323.48,323.7,322.46,322.67,1506.0,303.8984,304.1051,302.9401,303.1374,1506.0
2022-12-13 10:50:00,322.42,322.9,322.42,322.59,1492.0,302.9026,303.3535,302.9026,303.0623,1492.0
2022-12-13 10:55:00,322.74,322.87,322.36,322.6,1300.0,303.2032,303.3253,302.8462,303.0717,1300.0
2022-12-13 11:00:00,322.81,323.12,322.65,323.1,6550.0,303.2689,303.5602,303.1186,303.5414,6550.0
2022-12-13 11:05:00,323.25,323.46,322.89,323.02,3304.0,303.6823,303.8796,303.3441,303.4662,3304.0
2022-12-13 11:10:00,322.89,323.83,322.87,323.82,4732.0,303.3441,304.2272,303.3253,304.2178,4732.0
2022-12-13 11:15:00,323.84,324.16,323.67,324.16,5020.0,304.2366,304.5372,304.0769,304.5372,5020.0
2022-12-13 11:20:00,324.4,324.56,324.05,324.05,2791.0,304.7627,304.913,304.4339,304.4339,2791.0
2022-12-13 11:25:00,324.21,325.69,324.09,325.56,12964.0,304.5842,305.9746,304.4715,305.8525,12964.0
2022-12-13 11:30:00,325.68,326.34,325.35,326.34,4781.0,305.9652,306.5853,305.6552,306.5853,4781.0
2022-12-13 11:35:00,326.32,326.32,325.15,325.15,4524.0,306.5665,306.5665,305.4673,305.4673,4524.0
2022-12-13 11:40:00,325.34,325.68,325.12,325.34,2263.0,305.6458,305.9652,305.4391,305.6458,2263.0
2022-12-13 11:45:00,325.21,325.29,324.19,324.89,9413.0,305.5237,305.5988,304.5654,305.223,9413.0
2022-12-13 11:50:00,324.85,324.85,324.02,324.74,3406.0,305.1855,305.1855,304.4057,305.0821,3406.0
2022-12-13 11:55:00,324.38,324.64,324.16,324.51,2647.0,304.7439,304.9882,304.5372,304.866,2647.0
2022-12-13 12:00:00,324.64,325.1,324.64,324.91,2851.0,304.9882,305.4203,304.9882,305.2418,2851.0
2022-12-13 12:05:00,325.08,325.28,324.76,324.76,3378.0,305.4015,305.5894,305.1009,305.1009,3378.0
2022-12-13 12:10:00,324.68,324.68,324.15,324.24,722.0,305.0257,305.0257,304.5278,304.6124,722.0
2022-12-13 12:15:00,323.97,323.97,323.64,323.66,1942.0,304.3587,304.3587,304.0487,304.0675,1942.0
2022-12-13 12:20:00,323.47,323.73,323.34,323.71,2100.0,303.889,304.1333,303.7669,304.1145,2100.0
2022-12-13 12:25:00,323.42,323.8,323.4,323.4,4770.0,303.842,304.199,303.8232,303.8232,4770.0
2022-12-13 12:30:00,323.35,323.35,322.7,323.01,3718.0,303.7763,303.7763,303.1656,303.4568,3718.0
2022-12-13 12:35:00,322.94,322.94,322.62,322.62,1219.0,303.3911,303.3911,303.0905,303.0905,1219.0
2022-12-13 12:40:00,322.63,322.64,321.89,322.41,3214.0,303.0998,303.1092,302.4046,302.8932,3214.0
2022-12-13 12:45:00,322.37,322.89,321.93,321.99,4529.0,302.8556,303.3441,302.4422,302.4986,4529.0
2022-12-13 12:50:00,321.81,322.78,321.81,322.55,5111.0,302.3295,303.2408,302.3295,303.0247,5111.0
2022-12-13 12:55:00,322.54,323.14,322.54,323.14,2400.0,303.0153,303.579,303.0153,303.579,2400.0
2022-12-13 13:00:00,323.39,323.92,323.34,323.43,3300.0,303.8138,304.3118,303.7669,303.8514,3300.0
2022-12-13 13:05:00,323.55,323.84,323.54,323.84,2917.0,303.9642,304.2366,303.9548,304.2366,2917.0
2022-12-13 13:10:00,323.84,324.49,323.84,324.27,3171.0,304.2366,304.8473,304.2366,304.6406,3171.0
2022-12-13 13:15:00,324.49,324.61,324.23,324.5,2577.0,304.8473,304.96,304.603,304.8566,2577.0
2022-12-13 13:20:00,324.56,324.73,324.33,324.6,2915.0,304.913,305.0727,304.6969,304.9506,2915.0
2022-12-13 13:25:00,324.66,324.68,324.14,324.35,4921.0,305.007,305.0257,304.5184,304.7157,4921.0
2022-12-13 13:30:00,324.53,324.89,324.44,324.82,3140.0,304.8848,305.223,304.8003,305.1573,3140.0
2022-12-13 13:35:00,324.57,324.61,324.17,324.36,2549.0,304.9224,304.96,304.5466,304.7251,2549.0
2022-12-13 13:40:00,324.36,324.55,324.21,324.55,2679.0,304.7251,304.9036,304.5842,304.9036,2679.0
2022-12-13 13:45:00,324.59,324.74,324.11,324.26,4554.0,304.9412,305.0821,304.4903,304.6312,4554.0
2022-12-13 13:50:00,324.37,324.46,324.24,324.42,4771.0,304.7345,304.8191,304.6124,304.7815,4771.0
2022-12-13 13:55:00,324.26,324.57,324.2,324.47,905.0,304.6312,304.9224,304.5748,304.8285,905.0
2022-12-13 14:00:00,323.88,324.54,323.88,324.54,1031.0,304.2742,304.8942,304.2742,304.8942,1031.0
2022-12-13 14:05:00,324.25,324.26,323.7,323.72,1134.0,304.6218,304.6312,304.1051,304.1239,1134.0
2022-12-13 14:10:00,323.64,324.15,323.52,324.01,4354.0,304.0487,304.5278,303.936,304.3963,4354.0
2022-12-13 14:15:00,324.04,324.53,324.04,324.45,3206.0,304.4245,304.8848,304.4245,304.8097,3206.0
2022-12-13 14:20:00,324.61,324.72,324.39,324.39,2017.0,304.96,305.0633,304.7533,304.7533,2017.0
2022-12-13 14:25:00,324.46,324.85,324.45,324.85,2941.0,304.8191,305.1855,304.8097,305.1855,2941.0
2022-12-13 14:30:00,324.7,325.12,324.56,325.01,2726.0,305.0445,305.4391,304.913,305.3358,2726.0
2022-12-13 14:35:00,325.02,325.35,325.01,325.3,2806.0,305.3452,305.6552,305.3358,305.6082,2806.0
2022-12-13 14:40:00,325.3,325.95,325.3,325.9,2796.0,305.6082,306.2189,305.6082,306.1719,2796.0
2022-12-13 14:45:00,325.91,326.13,325.87,325.98,3654.0,306.1813,306.388,306.1437,306.2471,3654.0
2022-12-13 14:50:00,325.89,326.21,325.26,325.26,5485.0,306.1625,306.4631,305.5706,305.5706,5485.0
2022-12-13 14:55:00,325.19,325.2,324.67,324.94,2428.0,305.5049,305.5143,305.0164,305.27,2428.0
2022-12-13 15:00:00,324.94,324.94,323.62,323.62,3229.0,305.27,305.27,304.0299,304.0299,3229.0
2022-12-13 15:05:00,323.99,324.14,323.81,324.02,2322.0,304.3775,304.5184,304.2084,304.4057,2322.0
2022-12-13 15:10:00,324.13,324.21,323.86,323.9,5128.0,304.509,304.5842,304.2554,304.293,5128.0
2022-12-13 15:15:00,323.79,324.44,323.74,324.44,3422.0,304.1896,304.8003,304.1427,304.8003,3422.0
2022-12-13 15:20:00,324.21,324.73,323.92,324.73,4755.0,304.5842,305.0727,304.3118,305.0727,4755.0
2022-12-13 15:25:00,324.68,325.14,324.64,324.94,4184.0,305.0257,305.4579,304.9882,305.27,4184.0
2022-12-13 15:30:00,325.05,326.01,325.04,326.0,5063.0,305.3734,306.2752,305.364,306.2658,5063.0
2022-12-13 15:35:00,325.9,325.93,324.64,324.65,7924.0,306.1719,306.2001,304.9882,304.9976,7924.0
2022-12-13 15:40:00,324.74,324.82,324.35,324.73,16076.0,305.0821,305.1573,304.7157,305.0727,16076.0
2022-12-13 15:45:00,324.71,325.48,324.71,325.25,15819.0,305.0539,305.7773,305.0539,305.5612,15819.0
2022-12-13 15:50:00,325.24,326.01,325.24,325.76,20700.0,305.5519,306.2752,305.5519,306.0404,20700.0
2022-12-13 15:55:00,325.76,325.77,325.01,325.42,47353.0,306.0404,306.0498,305.3358,305.721,47353.0
2022-12-14 09:30:00,324.66,324.75,322.6,324.13,15795.0,305.007,305.0915,303.0717,304.509,15795.0
2022-12-14 09:35:00,324.13,325.56,323.68,325.27,2662.0,304.509,305.8525,304.0863,305.58,2662.0
2022-12-14 09:40:00,324.93,325.21,324.23,324.87,3226.0,305.2606,305.5237,304.603,305.2042,3226.0
2022-12-14 09:45:00,324.48,324.67,324.18,324.49,600.0,304.8379,305.0164,304.556,304.8473,600.0
2022-12-14 09:50:00,324.49,325.43,324.48,325.05,1723.0,304.8473,305.7303,304.8379,305.3734,1723.0
2022-12-14 09:55:00,325.28,325.39,324.88,325.34,2583.0,305.5894,305.6928,305.2136,305.6458,2583.0
2022-12-14 10:00:00,325.38,325.83,325.24,325.48,5137.0,305.6834,306.1061,305.5519,305.7773,5137.0
2022-12-14 10:05:00,324.98,325.15,324.8,324.93,2285.0,305.3076,305.4673,305.1385,305.2606,2285.0
2022-12-14 10:10:00,325.2,325.22,324.77,325.04,2435.0,305.5143,305.5331,305.1103,305.364,2435.0
2022-12-14 10:15:00,324.88,324.88,324.24,324.24,2901.0,305.2136,305.2136,304.6124,304.6124,2901.0
2022-12-14 10:20:00,324.48,325.19,324.42,324.59,2990.0,304.8379,305.5049,304.7815,304.9412,2990.0
2022-12-14 10:25:00,324.62,324.62,324.34,324.54,2200.0,304.9694,304.9694,304.7063,304.8942,2200.0
2022-12-14 10:30:00,324.59,324.86,324.38,324.84,3190.0,304.9412,305.1949,304.7439,305.1761,3190.0
2022-12-14 10:35:00,325.01,325.13,324.82,324.89,2056.0,305.3358,305.4485,305.1573,305.223,2056.0
2022-12-14 10:40:00,325.01,325.49,324.97,325.49,1908.0,305.3358,305.7867,305.2982,305.7867,1908.0
2022-12-14 10:45:00,325.52,325.98,325.41,325.86,1700.0,305.8149,306.2471,305.7116,306.1343,1700.0
2022-12-14 10:50:00,325.84,325.84,325.04,325.06,1775.0,306.1155,306.1155,305.364,305.3827,1775.0
2022-12-14 10:55:00,324.98,325.26,324.88,325.14,4071.0,305.3076,305.5706,305.2136,305.4579,4071.0
2022-12-14 11:00:00,325.34,325.56,325.11,325.11,5307.0,305.6458,305.8525,305.4297,305.4297,5307.0
2022-12-14 11:05:00,325.02,325.02,324.27,324.27,3263.0,305.3452,305.3452,304.6406,304.6406,3263.0
2022-12-14 11:10:00,324.38,324.72,324.28,324.5,3278.0,304.7439,305.0633,304.65,304.8566,3278.0
2022-12-14 11:15:00,324.51,324.57,324.25,324.55,1072.0,304.866,304.9224,304.6218,304.9036,1072.0
2022-12-14 11:20:00,324.59,324.93,324.47,324.93,3747.0,304.9412,305.2606,304.8285,305.2606,3747.0
2022-12-14 11:25:00,324.86,325.18,324.82,325.14,3621.0,305.1949,305.4955,305.1573,305.4579,3621.0
2022-12-14 11:30:00,325.25,325.72,325.15,325.68,4163.0,305.5612,306.0028,305.4673,305.9652,4163.0
2022-12-14 11:35:00,325.7,326.1,325.7,326.04,2301.0,305.984,306.3598,305.984,306.3034,2301.0
2022-12-14 11:40:00,326.1,326.39,326.09,326.26,3372.0,306.3598,306.6322,306.3504,306.5101,3372.0
2022-12-14 11:45:00,326.26,326.55,326.16,326.16,7204.0,306.5101,306.7826,306.4162,306.4162,7204.0
2022-12-14 11:50:00,326.16,326.16,325.79,325.79,1920.0,306.4162,306.4162,306.0686,306.0686,1920.0
2022-12-14 11:55:00,325.78,325.87,325.62,325.71,3154.0,306.0592,306.1437,305.9088,305.9934,3154.0
2022-12-14 12:00:00,325.75,326.12,325.72,326.12,4144.0,306.031,306.3786,306.0028,306.3786,4144.0
2022-12-14 12:05:00,326.07,326.2,325.85,326.2,1799.0,306.3316,306.4537,306.1249,306.4537,1799.0
2022-12-14 12:10:00,326.19,326.19,325.99,326.0,2652.0,306.4443,306.4443,306.2565,306.2658,2652.0
2022-12-14 12:15:00,326.07,326.38,325.98,326.27,6958.0,306.3316,306.6228,306.2471,306.5195,6958.0
2022-12-14 12:20:00,326.27,326.35,326.11,326.12,2559.0,306.5195,306.5947,306.3692,306.3786,2559.0
2022-12-14 12:25:00,326.21,326.31,326.16,326.25,4801.0,306.4631,306.5571,306.4162,306.5007,4801.0
2022-12-14 12:30:00,326.25,326.46,326.21,326.34,2029.0,306.5007,306.698,306.4631,306.5853,2029.0
2022-12-14 12:35:00,326.38,326.38,326.21,326.24,1501.0,306.6228,306.6228,306.4631,306.4913,1501.0
2022-12-14 12:40:00,326.44,326.94,326.43,326.94,36281.0,306.6792,307.1489,306.6698,307.1489,36281.0
2022-12-14 12:45:00,326.88,327.03,326.71,326.71,3112.0,307.0926,307.2335,306.9329,306.9329,3112.0
2022-12-14 12:50:00,326.84,326.84,326.51,326.52,529.0,307.055,307.055,306.745,306.7544,529.0
2022-12-14 12:55:00,326.68,326.72,326.68,326.72,700.0,306.9047,306.9423,306.9047,306.9423,700.0
2022-12-14 13:00:00,326.68,326.92,326.61,326.65,2740.0,306.9047,307.1302,306.8389,306.8765,2740.0
2022-12-14 13:05:00,326.78,326.78,326.6,326.67,843.0,306.9986,306.9986,306.8295,306.8953,843.0
2022-12-14 13:10:00,326.78,326.98,326.78,326.78,1998.0,306.9986,307.1865,306.9986,306.9986,1998.0
2022-12-14 13:15:00,326.8,326.8,326.41,326.49,11971.0,307.0174,307.0174,306.651,306.7262,11971.0
2022-12-14 13:20:00,326.5,326.51,326.05,326.25,2255.0,306.7356,306.745,306.3128,306.5007,2255.0
2022-12-14 13:25:00,326.09,326.59,326.09,326.54,1305.0,306.3504,306.8201,306.3504,306.7732,1305.0
2022-12-14 13:30:00,326.61,326.89,326.44,326.89,1599.0,306.8389,307.102,306.6792,307.102,1599.0
2022-12-14 13:35:00,326.62,327.27,326.58,327.26,2051.0,306.8483,307.459,306.8107,307.4496,2051.0
2022-12-14 13:40:00,327.25,327.3,327.02,327.03,2019.0,307.4402,307.4872,307.2241,307.2335,2019.0
2022-12-14 13:45:00,327.15,327.46,327.04,327.23,1317.0,307.3462,307.6375,307.2429,307.4214,1317.0
2022-12-14 13:50:00,327.24,327.64,327.03,327.59,2507.0,307.4308,307.8066,307.2335,307.7596,2507.0
2022-12-14 13:55:00,327.41,327.93,327.33,327.33,2238.0,307.5905,308.079,307.5153,307.5153,2238.0
2022-12-14 14:00:00,327.13,327.13,324.45,325.07,4800.0,307.3274,307.3274,304.8097,305.3921,4800.0
2022-12-14 14:05:00,324.88,324.88,323.27,323.28,1330.0,305.2136,305.2136,303.7011,303.7105,1330.0
2022-12-14 14:10:00,323.34,323.74,322.68,323.38,2167.0,303.7669,304.1427,303.1468,303.8044,2167.0
2022-12-14 14:15:00,323.37,324.09,323.35,324.04,3329.0,303.795,304.4715,303.7763,304.4245,3329.0
2022-12-14 14:20:00,323.86,324.11,323.61,323.85,3055.0,304.2554,304.4903,304.0205,304.246,3055.0
2022-12-14 14:25:00,323.9,324.34,323.71,324.31,3155.0,304.293,304.7063,304.1145,304.6781,3155.0
2022-12-14 14:30:00,323.88,324.48,321.87,322.09,4422.0,304.2742,304.8379,302.3859,302.5925,4422.0
2022-12-14 14:35:00,322.28,323.53,322.12,323.24,8457.0,302.771,303.9454,302.6207,303.6729,8457.0
2022-12-14 14:40:00,322.97,324.99,322.71,324.16,6768.0,303.4193,305.317,303.175,304.5372,6768.0
2022-12-14 14:45:00,323.92,323.98,322.74,323.68,4432.0,304.3118,304.3681,303.2032,304.0863,4432.0
2022-12-14 14:50:00,323.75,324.21,323.15,323.99,11206.0,304.152,304.5842,303.5884,304.3775,11206.0
2022-12-14 14:55:00,324.22,324.34,323.85,323.93,775.0,304.5936,304.7063,304.246,304.3212,775.0
2022-12-14 15:00:00,324.06,326.3,324.06,326.3,13473.0,304.4433,306.5477,304.4433,306.5477,13473.0
2022-12-14 15:05:00,326.3,326.3,324.97,326.04,3256.0,306.5477,306.5477,305.2982,306.3034,3256.0
2022-12-14 15:10:00,326.21,327.27,326.21,326.65,2023.0,306.4631,307.459,306.4631,306.8765,2023.0
2022-12-14 15:15:00,326.36,326.36,325.34,325.35,7124.0,306.6041,306.6041,305.6458,305.6552,7124.0
2022-12-14 15:20:00,325.83,325.97,325.49,325.9,4640.0,306.1061,306.2377,305.7867,306.1719,4640.0
2022-12-14 15:25:00,325.65,325.66,324.24,324.33,3324.0,305.937,305.9464,304.6124,304.6969,3324.0
2022-12-14 15:30:00,323.64,324.08,323.08,323.83,4616.0,304.0487,304.4621,303.5226,304.2272,4616.0
2022-12-14 15:35:00,323.86,324.34,323.48,324.23,6802.0,304.2554,304.7063,303.8984,304.603,6802.0
2022-12-14 15:40:00,324.25,324.64,323.94,324.64,4320.0,304.6218,304.9882,304.3305,304.9882,4320.0
2022-12-14 15:45:00,324.22,324.77,324.22,324.74,6384.0,304.5936,305.1103,304.5936,305.0821,6384.0
2022-12-14 15:50:00,324.92,325.37,324.64,324.64,14866.0,305.2512,305.674,304.9882,304.9882,14866.0
2022-12-14 15:55:00,324.57,325.45,324.35,325.09,40279.0,304.9224,305.7491,304.7157,305.4109,40279.0
2022-12-15 09:30:00,319.51,319.98,318.36,318.41,13875.0,300.1687,300.6103,299.0883,299.1353,13875.0
2022-12-15 09:35:00,318.54,319.08,317.75,319.08,6672.0,299.2574,299.7647,298.5153,299.7647,6672.0
2022-12-15 09:40:00,319.33,319.33,318.2,318.64,4364.0,299.9996,299.9996,298.938,299.3514,4364.0
2022-12-15 09:45:00,318.7,318.7,318.1,318.11,1587.0,299.4077,299.4077,298.8441,298.8535,1587.0
2022-12-15 09:50:00,318.34,319.1,318.27,318.62,2636.0,299.0695,299.7835,299.0038,299.3326,2636.0
2022-12-15 09:55:00,318.45,318.65,318.01,318.34,9461.0,299.1729,299.3608,298.7595,299.0695,9461.0
2022-12-15 10:00:00,318.17,318.17,317.36,317.65,6444.0,298.9098,298.9098,298.1489,298.4213,6444.0
2022-12-15 10:05:00,317.66,318.11,317.66,318.1,4326.0,298.4307,298.8535,298.4307,298.8441,4326.0
2022-12-15 10:10:00,318.22,318.87,318.22,318.8,2916.0,298.9568,299.5675,298.9568,299.5017,2916.0
2022-12-15 10:15:00,318.81,319.17,318.62,319.17,4084.0,299.5111,299.8493,299.3326,299.8493,4084.0
2022-12-15 10:20:00,319.1,319.44,318.8,319.2,11567.0,299.7835,300.1029,299.5017,299.8775,11567.0
2022-12-15 10:25:00,319.17,319.26,318.84,318.95,3858.0,299.8493,299.9338,299.5393,299.6426,3858.0
2022-12-15 10:30:00,318.82,319.42,318.71,319.32,13341.0,299.5205,300.0842,299.4171,299.9902,13341.0
2022-12-15 10:35:00,319.44,320.01,319.43,319.94,7015.0,300.1029,300.6384,300.0936,300.5727,7015.0
2022-12-15 10:40:00,319.97,320.28,319.92,320.11,9618.0,300.6009,300.8921,300.5539,300.7324,9618.0
2022-12-15 10:45:00,320.04,320.4,319.36,319.43,4658.0,300.6666,301.0048,300.0278,300.0936,4658.0
2022-12-15 10:50:00,319.69,319.72,319.21,319.5,4911.0,300.3378,300.366,299.8869,300.1593,4911.0
2022-12-15 10:55:00,319.48,319.66,319.3,319.44,6930.0,300.1405,300.3096,299.9714,300.1029,6930.0
2022-12-15 11:00:00,319.51,319.51,319.01,319.12,11674.0,300.1687,300.1687,299.699,299.8023,11674.0
2022-12-15 11:05:00,318.5,318.71,318.13,318.71,2807.0,299.2199,299.4171,298.8722,299.4171,2807.0
2022-12-15 11:10:00,318.65,318.8,318.18,318.18,5600.0,299.3608,299.5017,298.9192,298.9192,5600.0
2022-12-15 11:15:00,317.73,318.44,317.49,318.44,4922.0,298.4965,299.1635,298.271,299.1635,4922.0
2022-12-15 11:20:00,318.27,318.28,317.88,318.02,4111.0,299.0038,299.0132,298.6374,298.7689,4111.0
2022-12-15 11:25:00,317.99,318.02,317.74,317.81,5568.0,298.7407,298.7689,298.5059,298.5716,5568.0
2022-12-15 11:30:00,317.99,318.01,317.55,317.82,9476.0,298.7407,298.7595,298.3274,298.581,9476.0
2022-12-15 11:35:00,318.0,318.36,317.99,318.18,2749.0,298.7501,299.0883,298.7407,298.9192,2749.0
2022-12-15 11:40:00,318.16,318.2,317.44,317.44,4680.0,298.9004,298.938,298.224,298.224,4680.0
2022-12-15 11:45:00,317.4,317.41,316.44,316.44,2800.0,298.1864,298.1958,297.2846,297.2846,2800.0
2022-12-15 11:50:00,316.52,316.6,316.3,316.34,2496.0,297.3597,297.4349,297.153,297.1906,2496.0
2022-12-15 11:55:00,316.62,317.47,316.62,317.24,7329.0,297.4537,298.2522,297.4537,298.0361,7329.0
2022-12-15 12:00:00,317.04,317.42,316.95,317.07,1793.0,297.8482,298.2052,297.7637,297.8764,1793.0
2022-12-15 12:05:00,316.97,317.36,316.97,317.27,3254.0,297.7825,298.1489,297.7825,298.0643,3254.0
2022-12-15 12:10:00,317.33,317.33,316.94,316.96,1119.0,298.1207,298.1207,297.7543,297.7731,1119.0
2022-12-15 12:15:00,316.9,317.66,316.9,317.66,4099.0,297.7167,298.4307,297.7167,298.4307,4099.0
2022-12-15 12:20:00,317.49,317.57,317.25,317.36,5383.0,298.271,298.3461,298.0455,298.1489,5383.0
2022-12-15 12:25:00,317.69,317.76,317.54,317.6,1510.0,298.4589,298.5246,298.318,298.3743,1510.0
2022-12-15 12:30:00,317.76,318.19,317.64,318.19,2671.0,298.5246,298.9286,298.4119,298.9286,2671.0
2022-12-15 12:35:00,318.08,318.08,317.62,317.63,624.0,298.8253,298.8253,298.3931,298.4025,624.0
2022-12-15 12:40:00,317.81,317.81,317.37,317.38,2132.0,298.5716,298.5716,298.1583,298.1676,2132.0
2022-12-15 12:45:00,317.33,317.33,317.07,317.07,1403.0,298.1207,298.1207,297.8764,297.8764,1403.0
2022-12-15 12:50:00,317.14,317.37,316.71,316.77,16213.0,297.9422,298.1583,297.5382,297.5946,16213.0
2022-12-15 12:55:00,316.55,316.66,315.9,316.37,9100.0,297.3879,297.4912,296.7772,297.2188,9100.0
2022-12-15 13:00:00,316.12,316.25,315.84,315.84,1178.0,296.9839,297.1061,296.7209,296.7209,1178.0
2022-12-15 13:05:00,315.93,315.93,315.25,315.35,7509.0,296.8054,296.8054,296.1666,296.2605,7509.0
2022-12-15 13:10:00,315.44,315.96,315.43,315.96,2802.0,296.3451,296.8336,296.3357,296.8336,2802.0
2022-12-15 13:15:00,315.9,315.9,315.45,315.59,1800.0,296.7772,296.7772,296.3545,296.486,1800.0
2022-12-15 13:20:00,315.48,315.54,315.25,315.25,2663.0,296.3827,296.439,296.1666,296.1666,2663.0
2022-12-15 13:25:00,315.22,315.37,315.11,315.28,3261.0,296.1384,296.2793,296.0351,296.1948,3261.0
2022-12-15 13:30:00,315.28,315.59,315.19,315.51,2066.0,296.1948,296.486,296.1102,296.4108,2066.0
2022-12-15 13:35:00,315.28,315.42,315.01,315.42,3704.0,296.1948,296.3263,295.9411,296.3263,3704.0
2022-12-15 13:40:00,315.23,315.4,314.66,314.66,2529.0,296.1478,296.3075,295.6123,295.6123,2529.0
2022-12-15 13:45:00,314.94,315.07,314.64,315.0,3111.0,295.8754,295.9975,295.5935,295.9317,3111.0
2022-12-15 13:50:00,314.92,314.95,314.65,314.76,1695.0,295.8566,295.8847,295.6029,295.7062,1695.0
2022-12-15 13:55:00,314.78,315.04,314.64,315.04,2573.0,295.725,295.9693,295.5935,295.9693,2573.0
2022-12-15 14:00:00,314.95,315.37,314.95,315.07,4442.0,295.8847,296.2793,295.8847,295.9975,4442.0
2022-12-15 14:05:00,315.02,315.08,314.83,314.88,2270.0,295.9505,296.0069,295.772,295.819,2270.0
2022-12-15 14:10:00,314.88,314.88,314.27,314.46,6297.0,295.819,295.819,295.2459,295.4244,6297.0
2022-12-15 14:15:00,314.46,314.76,314.33,314.74,7019.0,295.4244,295.7062,295.3023,295.6875,7019.0
2022-12-15 14:20:00,314.75,314.97,314.65,314.9,2583.0,295.6969,295.9035,295.6029,295.8378,2583.0
2022-12-15 14:25:00,314.83,315.03,314.81,314.89,2847.0,295.772,295.9599,295.7532,295.8284,2847.0
2022-12-15 14:30:00,314.95,315.49,314.89,315.49,3046.0,295.8847,296.3921,295.8284,296.3921,3046.0
2022-12-15 14:35:00,315.55,316.34,315.3,316.07,5464.0,296.4484,297.1906,296.2136,296.9369,5464.0
2022-12-15 14:40:00,316.16,316.5,316.09,316.4,3714.0,297.0215,297.3409,296.9557,297.247,3714.0
2022-12-15 14:45:00,316.42,316.53,315.56,315.7,3623.0,297.2658,297.3691,296.4578,296.5893,3623.0
2022-12-15 14:50:00,315.69,316.02,315.53,315.87,4301.0,296.58,296.89,296.4296,296.7491,4301.0
2022-12-15 14:55:00,315.88,316.2,315.82,316.09,5005.0,296.7585,297.0591,296.7021,296.9557,5005.0
2022-12-15 15:00:00,316.02,316.3,316.02,316.29,9257.0,296.89,297.153,296.89,297.1436,9257.0
2022-12-15 15:05:00,316.36,316.67,316.36,316.53,4780.0,297.2094,297.5006,297.2094,297.3691,4780.0
2022-12-15 15:10:00,316.43,316.45,315.22,315.22,7947.0,297.2752,297.2939,296.1384,296.1384,7947.0
2022-12-15 15:15:00,315.18,315.32,314.81,314.81,7107.0,296.1008,296.2324,295.7532,295.7532,7107.0
2022-12-15 15:20:00,314.75,315.24,314.72,314.97,6150.0,295.6969,296.1572,295.6687,295.9035,6150.0
2022-12-15 15:25:00,315.02,315.75,314.94,315.65,6681.0,295.9505,296.6363,295.8754,296.5424,6681.0
2022-12-15 15:30:00,315.68,316.28,315.6,316.05,8109.0,296.5706,297.1342,296.4954,296.9182,8109.0
2022-12-15 15:35:00,316.16,316.29,315.39,315.53,9584.0,297.0215,297.1436,296.2981,296.4296,9584.0
2022-12-15 15:40:00,315.6,315.82,315.12,315.2,10034.0,296.4954,296.7021,296.0445,296.1196,10034.0
2022-12-15 15:45:00,315.17,315.33,314.97,315.17,13597.0,296.0914,296.2417,295.9035,296.0914,13597.0
2022-12-15 15:50:00,315.21,315.67,315.08,315.43,20703.0,296.129,296.5612,296.0069,296.3357,20703.0
2022-12-15 15:55:00,315.4,316.38,315.24,316.2,47690.0,296.3075,297.2282,296.1572,297.0591,47690.0
2022-12-16 09:30:00,316.27,316.27,313.37,315.48,214760.0,297.1248,297.1248,294.4004,296.3827,214760.0
2022-12-16 09:35:00,315.34,315.78,314.87,315.22,3193.0,296.2511,296.6645,295.8096,296.1384,3193.0
2022-12-16 09:40:00,315.13,315.37,314.37,314.49,5826.0,296.0539,296.2793,295.3399,295.4526,5826.0
2022-12-16 09:45:00,314.82,315.36,314.6,315.36,3958.0,295.7626,296.2699,295.5559,296.2699,3958.0
2022-12-16 09:50:00,315.45,315.67,315.05,315.11,6138.0,296.3545,296.5612,295.9787,296.0351,6138.0
2022-12-16 09:55:00,314.77,315.25,314.77,314.9,2509.0,295.7156,296.1666,295.7156,295.8378,2509.0
2022-12-16 10:00:00,314.75,315.01,314.49,314.58,2625.0,295.6969,295.9411,295.4526,295.5371,2625.0
2022-12-16 10:05:00,314.63,314.63,313.85,313.85,1248.0,295.5841,295.5841,294.8513,294.8513,1248.0
2022-12-16 10:10:00,313.94,314.07,313.76,313.82,3019.0,294.9359,295.058,294.7668,294.8232,3019.0
2022-12-16 10:15:00,313.75,313.94,312.92,313.84,7120.0,294.7574,294.9359,293.9776,294.8419,7120.0
2022-12-16 10:20:00,314.33,314.42,313.53,313.58,3676.0,295.3023,295.3868,294.5507,294.5977,3676.0
2022-12-16 10:25:00,313.42,314.1,313.42,313.69,3663.0,294.4474,295.0862,294.4474,294.701,3663.0
2022-12-16 10:30:00,313.7,314.0,313.17,313.17,1358.0,294.7104,294.9923,294.2125,294.2125,1358.0
2022-12-16 10:35:00,313.21,313.62,313.21,313.39,3009.0,294.2501,294.6353,294.2501,294.4192,3009.0
2022-12-16 10:40:00,313.5,314.11,313.37,314.1,4517.0,294.5225,295.0956,294.4004,295.0862,4517.0
2022-12-16 10:45:00,314.14,314.68,313.99,314.38,2002.0,295.1238,295.6311,294.9829,295.3493,2002.0
2022-12-16 10:50:00,314.52,314.71,314.45,314.71,1034.0,295.4808,295.6593,295.415,295.6593,1034.0
2022-12-16 10:55:00,314.7,314.91,314.6,314.85,3001.0,295.6499,295.8472,295.5559,295.7908,3001.0
2022-12-16 11:00:00,314.92,314.99,314.25,314.54,3121.0,295.8566,295.9223,295.2271,295.4996,3121.0
2022-12-16 11:05:00,314.38,314.62,314.28,314.28,1236.0,295.3493,295.5747,295.2553,295.2553,1236.0
2022-12-16 11:10:00,313.93,314.75,313.83,314.65,2200.0,294.9265,295.6969,294.8325,295.6029,2200.0
2022-12-16 11:15:00,314.63,315.0,314.52,315.0,1300.0,295.5841,295.9317,295.4808,295.9317,1300.0
2022-12-16 11:20:00,314.89,315.16,314.36,314.37,4110.0,295.8284,296.082,295.3305,295.3399,4110.0
2022-12-16 11:25:00,314.66,314.79,313.93,313.94,6823.0,295.6123,295.7344,294.9265,294.9359,6823.0
2022-12-16 11:30:00,313.86,314.27,313.83,314.01,5998.0,294.8607,295.2459,294.8325,295.0017,5998.0
2022-12-16 11:35:00,313.88,313.88,313.5,313.5,2371.0,294.8795,294.8795,294.5225,294.5225,2371.0
2022-12-16 11:40:00,313.48,313.66,313.22,313.36,5434.0,294.5037,294.6728,294.2595,294.391,5434.0
2022-12-16 11:45:00,313.48,313.48,313.01,313.09,2776.0,294.5037,294.5037,294.0622,294.1373,2776.0
2022-12-16 11:50:00,313.1,313.49,313.0,313.49,7044.0,294.1467,294.5131,294.0528,294.5131,7044.0
2022-12-16 11:55:00,313.55,313.74,313.55,313.61,1426.0,294.5695,294.748,294.5695,294.6259,1426.0
2022-12-16 12:00:00,313.6,313.63,313.18,313.55,4225.0,294.6165,294.6447,294.2219,294.5695,4225.0
2022-12-16 12:05:00,313.54,313.64,312.97,312.97,7066.0,294.5601,294.654,294.0246,294.0246,7066.0
2022-12-16 12:10:00,312.81,313.13,312.81,312.99,3993.0,293.8743,294.1749,293.8743,294.0434,3993.0
2022-12-16 12:15:00,313.1,313.25,312.98,313.25,5345.0,294.1467,294.2877,294.034,294.2877,5345.0
2022-12-16 12:20:00,313.25,313.45,313.12,313.29,4368.0,294.2877,294.4755,294.1655,294.3252,4368.0
2022-12-16 12:25:00,313.25,313.68,313.24,313.68,837.0,294.2877,294.6916,294.2783,294.6916,837.0
2022-12-16 12:30:00,313.69,313.72,313.24,313.41,2314.0,294.701,294.7292,294.2783,294.438,2314.0
2022-12-16 12:35:00,313.39,313.83,313.39,313.76,2254.0,294.4192,294.8325,294.4192,294.7668,2254.0
2022-12-16 12:40:00,313.78,313.87,313.05,313.07,2498.0,294.7856,294.8701,294.0998,294.1186,2498.0
2022-12-16 12:45:00,313.05,313.22,312.82,313.2,4386.0,294.0998,294.2595,293.8837,294.2407,4386.0
2022-12-16 12:50:00,313.1,313.24,312.83,312.83,2170.0,294.1467,294.2783,293.8931,293.8931,2170.0
2022-12-16 12:55:00,312.67,312.93,312.59,312.6,3152.0,293.7428,293.987,293.6676,293.677,3152.0
2022-12-16 13:00:00,312.71,313.02,312.62,312.66,3514.0,293.7803,294.0716,293.6958,293.7334,3514.0
2022-12-16 13:05:00,312.75,312.75,312.57,312.73,2734.0,293.8179,293.8179,293.6488,293.7991,2734.0
2022-12-16 13:10:00,312.81,312.81,312.24,312.24,2282.0,293.8743,293.8743,293.3388,293.3388,2282.0
2022-12-16 13:15:00,312.35,312.64,312.32,312.49,3237.0,293.4421,293.7146,293.414,293.5737,3237.0
2022-12-16 13:20:00,312.25,312.28,312.2,312.28,616.0,293.3482,293.3764,293.3012,293.3764,616.0
2022-12-16 13:25:00,312.16,312.16,311.75,311.93,4899.0,293.2636,293.2636,292.8785,293.0476,4899.0
2022-12-16 13:30:00,311.99,312.6,311.99,312.6,2936.0,293.1039,293.677,293.1039,293.677,2936.0
2022-12-16 13:35:00,312.61,313.02,312.53,312.89,3370.0,293.6864,294.0716,293.6112,293.9494,3370.0
2022-12-16 13:40:00,312.94,313.19,312.87,313.19,5913.0,293.9964,294.2313,293.9307,294.2313,5913.0
2022-12-16 13:45:00,313.12,313.38,313.12,313.24,1725.0,294.1655,294.4098,294.1655,294.2783,1725.0
2022-12-16 13:50:00,313.21,313.54,313.09,313.44,7193.0,294.2501,294.5601,294.1373,294.4662,7193.0
2022-12-16 13:55:00,313.59,313.96,313.49,313.96,1876.0,294.6071,294.9547,294.5131,294.9547,1876.0
2022-12-16 14:00:00,313.96,313.99,313.73,313.94,8585.0,294.9547,294.9829,294.7386,294.9359,8585.0
2022-12-16 14:05:00,313.78,313.78,313.47,313.56,3439.0,294.7856,294.7856,294.4943,294.5789,3439.0
2022-12-16 14:10:00,313.44,314.33,313.39,314.1,28236.0,294.4662,295.3023,294.4192,295.0862,28236.0
2022-12-16 14:15:00,314.27,314.69,314.13,314.65,4105.0,295.2459,295.6405,295.1144,295.6029,4105.0
2022-12-16 14:20:00,314.67,314.67,313.93,314.05,3934.0,295.6217,295.6217,294.9265,295.0392,3934.0
2022-12-16 14:25:00,313.96,314.3,313.92,314.19,8960.0,294.9547,295.2741,294.9171,295.1708,8960.0
2022-12-16 14:30:00,314.21,314.4,314.08,314.17,10457.0,295.1895,295.368,295.0674,295.152,10457.0
2022-12-16 14:35:00,314.18,314.52,314.17,314.48,2729.0,295.1614,295.4808,295.152,295.4432,2729.0
2022-12-16 14:40:00,314.56,314.79,314.56,314.68,1821.0,295.5184,295.7344,295.5184,295.6311,1821.0
2022-12-16 14:45:00,314.75,314.8,314.35,314.68,3857.0,295.6969,295.7438,295.3211,295.6311,3857.0
2022-12-16 14:50:00,314.85,315.57,314.85,315.57,1447.0,295.7908,296.4672,295.7908,296.4672,1447.0
2022-12-16 14:55:00,315.57,316.17,315.55,316.14,5537.0,296.4672,297.0309,296.4484,297.0027,5537.0
2022-12-16 15:00:00,316.08,316.21,315.92,316.01,15115.0,296.9463,297.0685,296.796,296.8806,15115.0
2022-12-16 15:05:00,315.92,315.96,315.66,315.79,11868.0,296.796,296.8336,296.5518,296.6739,11868.0
2022-12-16 15:10:00,315.78,316.55,315.66,316.55,5744.0,296.6645,297.3879,296.5518,297.3879,5744.0
2022-12-16 15:15:00,316.59,316.72,316.48,316.63,6689.0,297.4255,297.5476,297.3221,297.4631,6689.0
2022-12-16 15:20:00,316.55,316.71,316.31,316.47,7047.0,297.3879,297.5382,297.1624,297.3127,7047.0
2022-12-16 15:25:00,316.54,316.57,316.1,316.56,3145.0,297.3785,297.4067,296.9651,297.3973,3145.0
2022-12-16 15:30:00,316.52,317.27,316.52,317.07,7165.0,297.3597,298.0643,297.3597,297.8764,7165.0
2022-12-16 15:35:00,317.07,317.33,316.92,317.21,5557.0,297.8764,298.1207,297.7355,298.0079,5557.0
2022-12-16 15:40:00,317.24,317.34,316.98,316.98,7567.0,298.0361,298.1301,297.7919,297.7919,7567.0
2022-12-16 15:45:00,317.05,317.33,316.97,317.07,14589.0,297.8576,298.1207,297.7825,297.8764,14589.0
2022-12-16 15:50:00,317.12,317.61,316.77,317.05,21242.0,297.9234,298.3837,297.5946,297.8576,21242.0
2022-12-16 15:55:00,317.08,317.29,316.21,316.3,59245.0,297.8858,298.0831,297.0685,297.153,59245.0
2022-12-19 09:30:00,314.71,315.75,314.0,315.48,19182.0,295.6593,296.6363,294.9923,296.3827,19182.0
2022-12-19 09:35:00,315.84,316.28,315.19,315.85,1209.0,296.7209,297.1342,296.1102,296.7303,1209.0
2022-12-19 09:40:00,316.03,316.31,315.73,316.15,946.0,296.8994,297.1624,296.6175,297.0121,946.0
2022-12-19 09:45:00,316.15,316.15,314.95,314.95,1932.0,297.0121,297.0121,295.8847,295.8847,1932.0
2022-12-19 09:50:00,315.34,315.95,315.34,315.56,1918.0,296.2511,296.8242,296.2511,296.4578,1918.0
2022-12-19 09:55:00,315.37,315.82,315.27,315.5,4398.0,296.2793,296.7021,296.1854,296.4015,4398.0
2022-12-19 10:00:00,315.79,315.88,315.5,315.56,4799.0,296.6739,296.7585,296.4015,296.4578,4799.0
2022-12-19 10:05:00,315.54,315.99,315.54,315.79,2226.0,296.439,296.8618,296.439,296.6739,2226.0
2022-12-19 10:10:00,315.82,316.33,315.66,316.24,8005.0,296.7021,297.1812,296.5518,297.0967,8005.0
2022-12-19 10:15:00,316.28,316.38,315.73,315.76,5094.0,297.1342,297.2282,296.6175,296.6457,5094.0
2022-12-19 10:20:00,315.72,317.04,315.72,317.02,2391.0,296.6081,297.8482,296.6081,297.8294,2391.0
2022-12-19 10:25:00,316.9,316.9,316.42,316.77,1770.0,297.7167,297.7167,297.2658,297.5946,1770.0
2022-12-19 10:30:00,316.88,316.88,316.36,316.53,973.0,297.6979,297.6979,297.2094,297.3691,973.0
2022-12-19 10:35:00,316.59,316.59,316.2,316.49,2353.0,297.4255,297.4255,297.0591,297.3315,2353.0
2022-12-19 10:40:00,316.18,316.29,316.04,316.06,1241.0,297.0403,297.1436,296.9088,296.9276,1241.0
2022-12-19 10:45:00,316.18,316.2,315.8,315.81,834.0,297.0403,297.0591,296.6833,296.6927,834.0
2022-12-19 10:50:00,315.63,315.63,315.11,315.11,1044.0,296.5236,296.5236,296.0351,296.0351,1044.0
2022-12-19 10:55:00,314.85,315.23,314.44,315.11,2660.0,295.7908,296.1478,295.4056,296.0351,2660.0
2022-12-19 11:00:00,315.06,315.22,314.81,314.82,1600.0,295.9881,296.1384,295.7532,295.7626,1600.0
2022-12-19 11:05:00,314.9,315.22,314.89,315.11,1533.0,295.8378,296.1384,295.8284,296.0351,1533.0
2022-12-19 11:10:00,315.21,315.57,314.98,315.35,3410.0,296.129,296.4672,295.9129,296.2605,3410.0
2022-12-19 11:15:00,315.37,315.54,315.36,315.44,1125.0,296.2793,296.439,296.2699,296.3451,1125.0
2022-12-19 11:20:00,315.43,315.59,315.37,315.57,2681.0,296.3357,296.486,296.2793,296.4672,2681.0
2022-12-19 11:25:00,315.49,315.5,315.09,315.32,3462.0,296.3921,296.4015,296.0163,296.2324,3462.0
2022-12-19 11:30:00,315.21,315.22,314.56,314.98,2995.0,296.129,296.1384,295.5184,295.9129,2995.0
2022-12-19 11:35:00,315.02,315.02,314.74,314.81,559.0,295.9505,295.9505,295.6875,295.7532,559.0
2022-12-19 11:40:00,314.82,314.94,314.52,314.68,2140.0,295.7626,295.8754,295.4808,295.6311,2140.0
2022-12-19 11:45:00,314.6,314.69,314.54,314.56,504.0,295.5559,295.6405,295.4996,295.5184,504.0
2022-12-19 11:50:00,314.61,315.15,314.61,314.99,2068.0,295.5653,296.0726,295.5653,295.9223,2068.0
2022-12-19 11:55:00,314.93,314.93,314.43,314.44,1156.0,295.866,295.866,295.3962,295.4056,1156.0
2022-12-19 12:00:00,314.52,314.75,314.51,314.75,1204.0,295.4808,295.6969,295.4714,295.6969,1204.0
2022-12-19 12:05:00,314.74,315.05,314.71,315.05,2249.0,295.6875,295.9787,295.6593,295.9787,2249.0
2022-12-19 12:10:00,315.0,315.14,314.84,315.13,1445.0,295.9317,296.0632,295.7814,296.0539,1445.0
2022-12-19 12:15:00,315.17,315.25,315.05,315.13,2062.0,296.0914,296.1666,295.9787,296.0539,2062.0
2022-12-19 12:20:00,315.06,315.27,314.83,315.18,2304.0,295.9881,296.1854,295.772,296.1008,2304.0
2022-12-19 12:25:00,315.21,315.21,314.64,314.64,904.0,296.129,296.129,295.5935,295.5935,904.0
2022-12-19 12:30:00,314.69,314.7,314.31,314.43,1112.0,295.6405,295.6499,295.2835,295.3962,1112.0
2022-12-19 12:35:00,314.55,314.64,314.36,314.39,1055.0,295.509,295.5935,295.3305,295.3586,1055.0
2022-12-19 12:40:00,314.29,314.38,314.21,314.37,1583.0,295.2647,295.3493,295.1895,295.3399,1583.0
2022-12-19 12:45:00,314.41,314.74,314.41,314.74,1639.0,295.3774,295.6875,295.3774,295.6875,1639.0
2022-12-19 12:50:00,314.73,314.73,314.53,314.53,1087.0,295.6781,295.6781,295.4902,295.4902,1087.0
2022-12-19 12:55:00,314.44,314.44,314.33,314.36,800.0,295.4056,295.4056,295.3023,295.3305,800.0
2022-12-19 13:00:00,314.33,314.33,314.11,314.3,1800.0,295.3023,295.3023,295.0956,295.2741,1800.0
2022-12-19 13:05:00,314.2,314.2,313.91,314.02,1230.0,295.1801,295.1801,294.9077,295.011,1230.0
2022-12-19 13:10:00,314.08,314.3,313.95,314.3,1020.0,295.0674,295.2741,294.9453,295.2741,1020.0
2022-12-19 13:15:00,314.22,314.24,313.99,314.08,1394.0,295.1989,295.2177,294.9829,295.0674,1394.0
2022-12-19 13:20:00,314.12,314.31,314.12,314.3,800.0,295.105,295.2835,295.105,295.2741,800.0
2022-12-19 13:25:00,314.37,314.5,314.21,314.28,800.0,295.3399,295.462,295.1895,295.2553,800.0
2022-12-19 13:30:00,313.97,313.97,313.65,313.81,1333.0,294.9641,294.9641,294.6634,294.8138,1333.0
2022-12-19 13:35:00,313.83,313.83,313.59,313.72,2010.0,294.8325,294.8325,294.6071,294.7292,2010.0
2022-12-19 13:40:00,313.78,313.78,313.24,313.34,2464.0,294.7856,294.7856,294.2783,294.3722,2464.0
2022-12-19 13:45:00,313.28,313.6,313.18,313.5,4516.0,294.3158,294.6165,294.2219,294.5225,4516.0
2022-12-19 13:50:00,313.54,313.73,313.54,313.66,870.0,294.5601,294.7386,294.5601,294.6728,870.0
2022-12-19 13:55:00,313.68,313.68,313.41,313.47,1927.0,294.6916,294.6916,294.438,294.4943,1927.0
2022-12-19 14:00:00,313.61,313.7,313.0,313.07,2309.0,294.6259,294.7104,294.0528,294.1186,2309.0
2022-12-19 14:05:00,313.19,313.42,313.17,313.24,2545.0,294.2313,294.4474,294.2125,294.2783,2545.0
2022-12-19 14:10:00,313.21,313.25,313.11,313.15,1291.0,294.2501,294.2877,294.1561,294.1937,1291.0
2022-12-19 14:15:00,313.07,313.15,312.74,312.74,3940.0,294.1186,294.1937,293.8085,293.8085,3940.0
2022-12-19 14:20:00,312.83,312.83,312.41,312.41,981.0,293.8931,293.8931,293.4985,293.4985,981.0
2022-12-19 14:25:00,312.5,312.65,312.35,312.35,2253.0,293.5831,293.724,293.4421,293.4421,2253.0
2022-12-19 14:30:00,312.43,312.64,312.4,312.59,2217.0,293.5173,293.7146,293.4891,293.6676,2217.0
2022-12-19 14:35:00,312.71,312.8,312.61,312.61,1100.0,293.7803,293.8649,293.6864,293.6864,1100.0
2022-12-19 14:40:00,312.52,312.59,312.35,312.58,2561.0,293.6018,293.6676,293.4421,293.6582,2561.0
2022-12-19 14:45:00,312.61,312.88,312.36,312.39,3483.0,293.6864,293.9401,293.4515,293.4797,3483.0
2022-12-19 14:50:00,312.32,312.38,311.86,311.88,4224.0,293.414,293.4703,292.9818,293.0006,4224.0
2022-12-19 14:55:00,312.03,312.37,311.91,312.31,2600.0,293.1415,293.4609,293.0288,293.4046,2600.0
2022-12-19 15:00:00,312.35,312.41,311.98,312.25,3435.0,293.4421,293.4985,293.0945,293.3482,3435.0
2022-12-19 15:05:00,312.16,312.57,312.09,312.52,7077.0,293.2636,293.6488,293.1979,293.6018,7077.0
2022-12-19 15:10:00,312.64,312.64,312.52,312.59,1010.0,293.7146,293.7146,293.6018,293.6676,1010.0
2022-12-19 15:15:00,312.73,312.94,312.53,312.67,3756.0,293.7991,293.9964,293.6112,293.7428,3756.0
2022-12-19 15:20:00,312.72,312.8,312.59,312.74,2112.0,293.7897,293.8649,293.6676,293.8085,2112.0
2022-12-19 15:25:00,312.74,313.14,312.74,313.09,4003.0,293.8085,294.1843,293.8085,294.1373,4003.0
2022-12-19 15:30:00,313.01,313.49,313.01,313.49,4682.0,294.0622,294.5131,294.0622,294.5131,4682.0
2022-12-19 15:35:00,313.52,314.02,313.51,313.87,6081.0,294.5413,295.011,294.5319,294.8701,6081.0
2022-12-19 15:40:00,313.66,313.81,313.25,313.33,4714.0,294.6728,294.8138,294.2877,294.3628,4714.0
2022-12-19 15:45:00,313.38,313.81,313.38,313.56,6929.0,294.4098,294.8138,294.4098,294.5789,6929.0
2022-12-19 15:50:00,313.44,313.97,313.43,313.59,8479.0,294.4662,294.9641,294.4568,294.6071,8479.0
2022-12-19 15:55:00,313.56,313.93,313.44,313.69,37162.0,294.5789,294.9265,294.4662,294.701,37162.0
2022-12-20 09:30:00,314.33,314.33,312.44,313.72,16455.0,295.3023,295.3023,293.5267,294.7292,16455.0
2022-12-20 09:35:00,314.07,314.07,312.57,313.55,6134.0,295.058,295.058,293.6488,294.5695,6134.0
2022-12-20 09:40:00,313.45,313.58,312.19,312.26,2172.0,294.4755,294.5977,293.2918,293.3576,2172.0
2022-12-20 09:45:00,312.39,313.17,312.39,313.16,2886.0,293.4797,294.2125,293.4797,294.2031,2886.0
2022-12-20 09:50:00,312.79,313.28,312.73,313.14,4116.0,293.8555,294.3158,293.7991,294.1843,4116.0
2022-12-20 09:55:00,313.18,313.47,313.08,313.08,3274.0,294.2219,294.4943,294.1279,294.1279,3274.0
2022-12-20 10:00:00,313.11,313.8,313.11,313.74,3780.0,294.1561,294.8044,294.1561,294.748,3780.0
2022-12-20 10:05:00,313.86,314.45,313.83,313.83,2411.0,294.8607,295.415,294.8325,294.8325,2411.0
2022-12-20 10:10:00,313.95,314.02,313.33,313.58,3236.0,294.9453,295.011,294.3628,294.5977,3236.0
2022-12-20 10:15:00,313.62,313.86,313.48,313.71,2237.0,294.6353,294.8607,294.5037,294.7198,2237.0
2022-12-20 10:20:00,313.6,313.92,313.6,313.66,1663.0,294.6165,294.9171,294.6165,294.6728,1663.0
2022-12-20 10:25:00,313.49,313.51,313.31,313.47,1448.0,294.5131,294.5319,294.344,294.4943,1448.0
2022-12-20 10:30:00,313.56,313.76,313.22,313.22,2975.0,294.5789,294.7668,294.2595,294.2595,2975.0
2022-12-20 10:35:00,313.23,313.45,313.18,313.27,3681.0,294.2689,294.4755,294.2219,294.3064,3681.0
2022-12-20 10:40:00,313.11,313.32,313.01,313.03,3982.0,294.1561,294.3534,294.0622,294.081,3982.0
2022-12-20 10:45:00,313.0,313.08,312.5,312.86,5699.0,294.0528,294.1279,293.5831,293.9213,5699.0
2022-12-20 10:50:00,312.94,313.13,312.82,313.05,2497.0,293.9964,294.1749,293.8837,294.0998,2497.0
2022-12-20 10:55:00,313.04,313.32,312.62,312.71,4491.0,294.0904,294.3534,293.6958,293.7803,4491.0
2022-12-20 11:00:00,312.71,312.72,312.47,312.68,3590.0,293.7803,293.7897,293.5549,293.7522,3590.0
2022-12-20 11:05:00,312.58,312.62,312.34,312.34,1771.0,293.6582,293.6958,293.4327,293.4327,1771.0
2022-12-20 11:10:00,312.38,312.44,312.06,312.06,6270.0,293.4703,293.5267,293.1697,293.1697,6270.0
2022-12-20 11:15:00,312.12,312.12,311.09,311.09,7528.0,293.2261,293.2261,292.2584,292.2584,7528.0
2022-12-20 11:20:00,311.1,311.33,310.91,311.13,5261.0,292.2678,292.4839,292.0893,292.296,5261.0
2022-12-20 11:25:00,310.99,311.3,310.82,311.06,6149.0,292.1645,292.4557,292.0048,292.2302,6149.0
2022-12-20 11:30:00,311.14,311.48,311.04,311.48,4310.0,292.3054,292.6248,292.2114,292.6248,4310.0
2022-12-20 11:35:00,311.37,311.57,311.21,311.51,1529.0,292.5215,292.7094,292.3711,292.653,1529.0
2022-12-20 11:40:00,311.44,311.96,311.44,311.94,6914.0,292.5872,293.0757,292.5872,293.057,6914.0
2022-12-20 11:45:00,312.06,312.23,311.93,312.11,2202.0,293.1697,293.3294,293.0476,293.2167,2202.0
2022-12-20 11:50:00,312.37,312.37,312.26,312.26,300.0,293.4609,293.4609,293.3576,293.3576,300.0
2022-12-20 11:55:00,312.35,312.72,312.32,312.71,2472.0,293.4421,293.7897,293.414,293.7803,2472.0
2022-12-20 12:00:00,312.95,312.99,312.57,312.57,1452.0,294.0058,294.0434,293.6488,293.6488,1452.0
2022-12-20 12:05:00,312.69,313.18,312.64,313.18,1245.0,293.7616,294.2219,293.7146,294.2219,1245.0
2022-12-20 12:10:00,313.01,313.01,312.72,312.72,937.0,294.0622,294.0622,293.7897,293.7897,937.0
2022-12-20 12:15:00,312.46,312.59,312.43,312.43,3345.0,293.5455,293.6676,293.5173,293.5173,3345.0
2022-12-20 12:20:00,312.48,312.91,312.33,312.91,3915.0,293.5643,293.9682,293.4233,293.9682,3915.0
2022-12-20 12:25:00,312.91,312.98,312.71,312.79,2000.0,293.9682,294.034,293.7803,293.8555,2000.0
2022-12-20 12:30:00,312.68,312.68,312.25,312.3,3997.0,293.7522,293.7522,293.3482,293.3952,3997.0
2022-12-20 12:35:00,312.4,312.76,312.33,312.71,2600.0,293.4891,293.8273,293.4233,293.7803,2600.0
2022-12-20 12:40:00,312.71,313.19,312.71,313.05,2800.0,293.7803,294.2313,293.7803,294.0998,2800.0
2022-12-20 12:45:00,313.08,313.18,313.04,313.18,2566.0,294.1279,294.2219,294.0904,294.2219,2566.0
2022-12-20 12:50:00,313.18,313.46,312.93,313.16,10036.0,294.2219,294.4849,293.987,294.2031,10036.0
2022-12-20 12:55:00,313.3,313.36,313.03,313.2,13628.0,294.3346,294.391,294.081,294.2407,13628.0
2022-12-20 13:00:00,313.26,313.53,313.23,313.52,4452.0,294.2971,294.5507,294.2689,294.5413,4452.0
2022-12-20 13:05:00,313.52,313.52,313.34,313.44,1263.0,294.5413,294.5413,294.3722,294.4662,1263.0
2022-12-20 13:10:00,313.43,313.43,313.14,313.22,1700.0,294.4568,294.4568,294.1843,294.2595,1700.0
2022-12-20 13:15:00,313.29,313.56,313.29,313.56,723.0,294.3252,294.5789,294.3252,294.5789,723.0
2022-12-20 13:20:00,313.63,313.98,313.63,313.89,800.0,294.6447,294.9735,294.6447,294.8889,800.0
2022-12-20 13:25:00,313.99,314.13,313.92,314.09,571.0,294.9829,295.1144,294.9171,295.0768,571.0
2022-12-20 13:30:00,314.17,314.43,314.16,314.43,653.0,295.152,295.3962,295.1426,295.3962,653.0
2022-12-20 13:35:00,314.34,314.6,314.34,314.6,846.0,295.3117,295.5559,295.3117,295.5559,846.0
2022-12-20 13:40:00,314.6,314.68,314.42,314.61,1441.0,295.5559,295.6311,295.3868,295.5653,1441.0
2022-12-20 13:45:00,314.65,314.69,314.6,314.69,908.0,295.6029,295.6405,295.5559,295.6405,908.0
2022-12-20 13:50:00,314.7,314.7,314.4,314.53,2399.0,295.6499,295.6499,295.368,295.4902,2399.0
2022-12-20 13:55:00,314.48,314.48,314.08,314.14,1765.0,295.4432,295.4432,295.0674,295.1238,1765.0
2022-12-20 14:00:00,314.2,314.61,313.99,314.61,1826.0,295.1801,295.5653,294.9829,295.5653,1826.0
2022-12-20 14:05:00,314.74,314.79,314.52,314.77,2328.0,295.6875,295.7344,295.4808,295.7156,2328.0
2022-12-20 14:10:00,314.85,314.89,314.74,314.76,1315.0,295.7908,295.8284,295.6875,295.7062,1315.0
2022-12-20 14:15:00,314.76,314.78,314.59,314.61,1471.0,295.7062,295.725,295.5465,295.5653,1471.0
2022-12-20 14:20:00,314.51,314.51,314.38,314.43,1645.0,295.4714,295.4714,295.3493,295.3962,1645.0
2022-12-20 14:25:00,314.14,314.16,314.08,314.14,1304.0,295.1238,295.1426,295.0674,295.1238,1304.0
2022-12-20 14:30:00,314.21,314.21,313.99,314.0,1236.0,295.1895,295.1895,294.9829,294.9923,1236.0
2022-12-20 14:35:00,314.04,314.04,313.73,313.88,3818.0,295.0298,295.0298,294.7386,294.8795,3818.0
2022-12-20 14:40:00,313.96,314.04,313.67,313.68,1393.0,294.9547,295.0298,294.6822,294.6916,1393.0
2022-12-20 14:45:00,313.73,313.89,313.73,313.86,542.0,294.7386,294.8889,294.7386,294.8607,542.0
2022-12-20 14:50:00,313.89,314.12,313.73,314.12,1672.0,294.8889,295.105,294.7386,295.105,1672.0
2022-12-20 14:55:00,314.08,314.08,313.77,313.84,1401.0,295.0674,295.0674,294.7762,294.8419,1401.0
2022-12-20 15:00:00,313.81,313.81,313.42,313.49,1746.0,294.8138,294.8138,294.4474,294.5131,1746.0
2022-12-20 15:05:00,313.5,313.6,313.18,313.18,1800.0,294.5225,294.6165,294.2219,294.2219,1800.0
2022-12-20 15:10:00,313.21,313.33,313.09,313.15,2972.0,294.2501,294.3628,294.1373,294.1937,2972.0
2022-12-20 15:15:00,313.25,313.54,313.22,313.22,4370.0,294.2877,294.5601,294.2595,294.2595,4370.0
2022-12-20 15:20:00,313.23,313.25,313.09,313.1,2040.0,294.2689,294.2877,294.1373,294.1467,2040.0
2022-12-20 15:25:00,313.17,313.39,313.07,313.29,6451.0,294.2125,294.4192,294.1186,294.3252,6451.0
2022-12-20 15:30:00,313.22,313.33,313.03,313.31,10598.0,294.2595,294.3628,294.081,294.344,10598.0
2022-12-20 15:35:00,313.3,313.35,312.74,313.09,11334.0,294.3346,294.3816,293.8085,294.1373,11334.0
2022-12-20 15:40:00,313.08,313.18,312.86,313.05,8255.0,294.1279,294.2219,293.9213,294.0998,8255.0
2022-12-20 15:45:00,312.96,313.01,312.76,312.88,10120.0,294.0152,294.0622,293.8273,293.9401,10120.0
2022-12-20 15:50:00,312.79,312.84,312.57,312.57,23373.0,293.8555,293.9025,293.6488,293.6488,23373.0
2022-12-20 15:55:00,312.59,312.84,312.5,312.58,26986.0,293.6676,293.9025,293.5831,293.6582,26986.0
2022-12-21 09:30:00,314.49,315.0,313.52,313.91,34663.0,295.4526,295.9317,294.5413,294.9077,34663.0
2022-12-21 09:35:00,313.63,313.9,313.5,313.63,1746.0,294.6447,294.8983,294.5225,294.6447,1746.0
2022-12-21 09:40:00,313.68,314.27,313.67,314.11,4139.0,294.6916,295.2459,294.6822,295.0956,4139.0
2022-12-21 09:45:00,314.15,315.02,314.15,314.89,6799.0,295.1332,295.9505,295.1332,295.8284,6799.0
2022-12-21 09:50:00,314.75,315.04,314.48,315.0,3881.0,295.6969,295.9693,295.4432,295.9317,3881.0
2022-12-21 09:55:00,314.92,315.52,314.91,315.35,3057.0,295.8566,296.4202,295.8472,296.2605,3057.0
2022-12-21 10:00:00,315.35,315.68,315.34,315.49,2655.0,296.2605,296.5706,296.2511,296.3921,2655.0
2022-12-21 10:05:00,315.79,316.0,315.71,315.9,1440.0,296.6739,296.8712,296.5987,296.7772,1440.0
2022-12-21 10:10:00,315.85,315.92,315.71,315.81,1900.0,296.7303,296.796,296.5987,296.6927,1900.0
2022-12-21 10:15:00,315.82,315.94,315.67,315.67,3684.0,296.7021,296.8148,296.5612,296.5612,3684.0
2022-12-21 10:20:00,315.69,315.98,315.64,315.79,2400.0,296.58,296.8524,296.533,296.6739,2400.0
2022-12-21 10:25:00,316.08,316.85,316.05,316.85,1728.0,296.9463,297.6697,296.9182,297.6697,1728.0
2022-12-21 10:30:00,316.73,317.11,316.71,317.11,2324.0,297.557,297.914,297.5382,297.914,2324.0
2022-12-21 10:35:00,317.16,317.16,316.73,316.84,2129.0,297.961,297.961,297.557,297.6603,2129.0
2022-12-21 10:40:00,316.69,316.82,316.6,316.77,700.0,297.5194,297.6415,297.4349,297.5946,700.0
2022-12-21 10:45:00,316.6,316.76,316.0,316.0,1954.0,297.4349,297.5852,296.8712,296.8712,1954.0
2022-12-21 10:50:00,316.24,316.24,315.58,315.83,3147.0,297.0967,297.0967,296.4766,296.7115,3147.0
2022-12-21 10:55:00,315.94,316.09,315.66,315.98,2700.0,296.8148,296.9557,296.5518,296.8524,2700.0
2022-12-21 11:00:00,316.17,316.21,315.87,316.07,4131.0,297.0309,297.0685,296.7491,296.9369,4131.0
2022-12-21 11:05:00,316.07,316.07,315.54,316.05,4079.0,296.9369,296.9369,296.439,296.9182,4079.0
2022-12-21 11:10:00,316.09,316.35,315.94,315.95,7520.0,296.9557,297.2,296.8148,296.8242,7520.0
2022-12-21 11:15:00,316.0,316.0,315.56,315.56,2069.0,296.8712,296.8712,296.4578,296.4578,2069.0
2022-12-21 11:20:00,315.56,315.86,315.44,315.44,1348.0,296.4578,296.7397,296.3451,296.3451,1348.0
2022-12-21 11:25:00,315.53,315.73,315.39,315.72,5603.0,296.4296,296.6175,296.2981,296.6081,5603.0
2022-12-21 11:30:00,315.69,316.03,315.65,315.74,3385.0,296.58,296.8994,296.5424,296.6269,3385.0
2022-12-21 11:35:00,315.66,315.82,315.53,315.82,1409.0,296.5518,296.7021,296.4296,296.7021,1409.0
2022-12-21 11:40:00,315.77,315.81,315.55,315.81,2603.0,296.6551,296.6927,296.4484,296.6927,2603.0
2022-12-21 11:45:00,315.81,315.81,315.27,315.27,1876.0,296.6927,296.6927,296.1854,296.1854,1876.0
2022-12-21 11:50:00,315.34,315.61,315.34,315.53,4174.0,296.2511,296.5048,296.2511,296.4296,4174.0
2022-12-21 11:55:00,315.51,315.66,315.51,315.57,2639.0,296.4108,296.5518,296.4108,296.4672,2639.0
2022-12-21 12:00:00,315.52,315.67,315.32,315.39,2001.0,296.4202,296.5612,296.2324,296.2981,2001.0
2022-12-21 12:05:00,315.37,315.52,315.05,315.05,2165.0,296.2793,296.4202,295.9787,295.9787,2165.0
2022-12-21 12:10:00,315.03,315.19,314.98,315.03,2520.0,295.9599,296.1102,295.9129,295.9599,2520.0
2022-12-21 12:15:00,315.07,315.26,314.96,315.03,4433.0,295.9975,296.176,295.8941,295.9599,4433.0
2022-12-21 12:20:00,315.04,315.6,315.04,315.58,4574.0,295.9693,296.4954,295.9693,296.4766,4574.0
2022-12-21 12:25:00,315.52,315.52,315.11,315.11,1950.0,296.4202,296.4202,296.0351,296.0351,1950.0
2022-12-21 12:30:00,315.19,315.49,315.18,315.35,735.0,296.1102,296.3921,296.1008,296.2605,735.0
2022-12-21 12:35:00,315.25,315.33,315.16,315.21,3089.0,296.1666,296.2417,296.082,296.129,3089.0
2022-12-21 12:40:00,315.08,315.33,315.02,315.19,1415.0,296.0069,296.2417,295.9505,296.1102,1415.0
2022-12-21 12:45:00,315.07,315.08,314.92,315.02,2028.0,295.9975,296.0069,295.8566,295.9505,2028.0
2022-12-21 12:50:00,315.08,315.2,315.08,315.2,574.0,296.0069,296.1196,296.0069,296.1196,574.0
2022-12-21 12:55:00,315.04,315.28,315.03,315.28,1191.0,295.9693,296.1948,295.9599,296.1948,1191.0
2022-12-21 13:00:00,315.36,315.5,315.31,315.48,948.0,296.2699,296.4015,296.223,296.3827,948.0
2022-12-21 13:05:00,315.49,315.67,315.47,315.56,1370.0,296.3921,296.5612,296.3733,296.4578,1370.0
2022-12-21 13:10:00,315.57,315.67,315.36,315.37,1706.0,296.4672,296.5612,296.2699,296.2793,1706.0
2022-12-21 13:15:00,315.27,315.31,315.25,315.25,2499.0,296.1854,296.223,296.1666,296.1666,2499.0
2022-12-21 13:20:00,315.23,315.31,315.18,315.21,2397.0,296.1478,296.223,296.1008,296.129,2397.0
2022-12-21 13:25:00,315.22,315.46,315.08,315.43,5276.0,296.1384,296.3639,296.0069,296.3357,5276.0
2022-12-21 13:30:00,315.25,315.3,315.18,315.19,2103.0,296.1666,296.2136,296.1008,296.1102,2103.0
2022-12-21 13:35:00,315.18,315.54,315.18,315.54,2946.0,296.1008,296.439,296.1008,296.439,2946.0
2022-12-21 13:40:00,315.54,315.54,315.26,315.31,1605.0,296.439,296.439,296.176,296.223,1605.0
2022-12-21 13:45:00,315.3,315.62,315.3,315.43,971.0,296.2136,296.5142,296.2136,296.3357,971.0
2022-12-21 13:50:00,315.6,315.89,315.59,315.89,3220.0,296.4954,296.7678,296.486,296.7678,3220.0
2022-12-21 13:55:00,315.9,315.9,315.64,315.64,3197.0,296.7772,296.7772,296.533,296.533,3197.0
2022-12-21 14:00:00,315.67,316.05,315.67,315.91,3816.0,296.5612,296.9182,296.5612,296.7866,3816.0
2022-12-21 14:05:00,316.0,316.11,315.74,315.85,12234.0,296.8712,296.9745,296.6269,296.7303,12234.0
2022-12-21 14:10:00,315.87,315.98,315.74,315.95,17958.0,296.7491,296.8524,296.6269,296.8242,17958.0
2022-12-21 14:15:00,315.93,316.06,315.71,315.74,2337.0,296.8054,296.9276,296.5987,296.6269,2337.0
2022-12-21 14:20:00,315.65,315.65,315.25,315.44,2695.0,296.5424,296.5424,296.1666,296.3451,2695.0
2022-12-21 14:25:00,315.38,315.54,315.17,315.22,3228.0,296.2887,296.439,296.0914,296.1384,3228.0
2022-12-21 14:30:00,315.11,315.72,315.1,315.6,2471.0,296.0351,296.6081,296.0257,296.4954,2471.0
2022-12-21 14:35:00,315.63,315.63,315.36,315.41,3230.0,296.5236,296.5236,296.2699,296.3169,3230.0
2022-12-21 14:40:00,315.46,315.46,315.09,315.4,5923.0,296.3639,296.3639,296.0163,296.3075,5923.0
2022-12-21 14:45:00,315.3,315.48,315.22,315.27,2827.0,296.2136,296.3827,296.1384,296.1854,2827.0
2022-12-21 14:50:00,315.21,315.21,314.78,314.85,4486.0,296.129,296.129,295.725,295.7908,4486.0
2022-12-21 14:55:00,314.82,314.88,314.68,314.83,2455.0,295.7626,295.819,295.6311,295.772,2455.0
2022-12-21 15:00:00,314.98,315.01,314.52,314.81,6787.0,295.9129,295.9411,295.4808,295.7532,6787.0
2022-12-21 15:05:00,314.77,314.8,314.45,314.61,3727.0,295.7156,295.7438,295.415,295.5653,3727.0
2022-12-21 15:10:00,314.56,314.9,314.52,314.82,5081.0,295.5184,295.8378,295.4808,295.7626,5081.0
2022-12-21 15:15:00,314.91,315.03,314.72,314.89,5789.0,295.8472,295.9599,295.6687,295.8284,5789.0
2022-12-21 15:20:00,314.91,315.04,314.61,314.76,7576.0,295.8472,295.9693,295.5653,295.7062,7576.0
2022-12-21 15:25:00,314.72,314.76,314.23,314.24,8162.0,295.6687,295.7062,295.2083,295.2177,8162.0
2022-12-21 15:30:00,314.24,314.67,314.12,314.56,10866.0,295.2177,295.6217,295.105,295.5184,10866.0
2022-12-21 15:35:00,314.52,314.72,314.46,314.62,7169.0,295.4808,295.6687,295.4244,295.5747,7169.0
2022-12-21 15:40:00,314.62,314.62,314.15,314.4,5064.0,295.5747,295.5747,295.1332,295.368,5064.0
2022-12-21 15:45:00,314.4,314.56,314.34,314.52,9438.0,295.368,295.5184,295.3117,295.4808,9438.0
2022-12-21 15:50:00,314.45,314.48,313.9,314.36,11548.0,295.415,295.4432,294.8983,295.3305,11548.0
2022-12-21 15:55:00,314.48,314.73,314.32,314.5,35675.0,295.4432,295.6781,295.2929,295.462,35675.0
2022-12-22 09:30:00,312.42,312.42,310.05,310.05,14249.0,293.5079,293.5079,291.2814,291.2814,14249.0
2022-12-22 09:35:00,310.23,311.17,310.23,311.17,5029.0,291.4505,292.3336,291.4505,292.3336,5029.0
2022-12-22 09:40:00,310.11,310.67,310.01,310.53,7768.0,291.3377,291.8638,291.2438,291.7323,7768.0
2022-12-22 09:45:00,310.65,310.91,310.2,310.37,2770.0,291.845,292.0893,291.4223,291.582,2770.0
2022-12-22 09:50:00,310.37,310.43,309.78,309.78,3580.0,291.582,291.6384,291.0277,291.0277,3580.0
2022-12-22 09:55:00,309.94,310.52,309.73,310.39,4166.0,291.178,291.7229,290.9807,291.6008,4166.0
2022-12-22 10:00:00,310.31,310.66,309.66,310.05,3450.0,291.5256,291.8544,290.915,291.2814,3450.0
2022-12-22 10:05:00,309.98,310.83,309.93,310.83,4500.0,291.2156,292.0141,291.1686,292.0141,4500.0
2022-12-22 10:10:00,310.67,311.08,310.02,311.0,3380.0,291.8638,292.249,291.2532,292.1739,3380.0
2022-12-22 10:15:00,311.15,311.17,310.65,310.86,4113.0,292.3148,292.3336,291.845,292.0423,4113.0
2022-12-22 10:20:00,311.39,311.39,310.66,310.66,1505.0,292.5402,292.5402,291.8544,291.8544,1505.0
2022-12-22 10:25:00,311.11,311.2,310.88,310.89,1954.0,292.2772,292.3618,292.0611,292.0705,1954.0
2022-12-22 10:30:00,310.76,311.02,310.55,310.78,3974.0,291.9484,292.1926,291.7511,291.9672,3974.0
2022-12-22 10:35:00,310.95,311.0,310.73,311.0,1848.0,292.1269,292.1739,291.9202,292.1739,1848.0
2022-12-22 10:40:00,311.0,311.19,310.86,310.97,4743.0,292.1739,292.3524,292.0423,292.1457,4743.0
2022-12-22 10:45:00,310.82,310.99,310.71,310.84,1760.0,292.0048,292.1645,291.9014,292.0235,1760.0
2022-12-22 10:50:00,310.71,310.86,310.62,310.85,338.0,291.9014,292.0423,291.8169,292.0329,338.0
2022-12-22 10:55:00,310.65,310.65,310.48,310.49,902.0,291.845,291.845,291.6853,291.6947,902.0
2022-12-22 11:00:00,310.4,310.46,310.2,310.24,3523.0,291.6102,291.6665,291.4223,291.4599,3523.0
2022-12-22 11:05:00,310.44,310.7,310.24,310.24,1875.0,291.6478,291.892,291.4599,291.4599,1875.0
2022-12-22 11:10:00,310.34,310.35,310.08,310.34,1909.0,291.5538,291.5632,291.3095,291.5538,1909.0
2022-12-22 11:15:00,310.43,310.56,310.35,310.38,1000.0,291.6384,291.7605,291.5632,291.5914,1000.0
2022-12-22 11:20:00,310.27,310.49,310.27,310.49,500.0,291.488,291.6947,291.488,291.6947,500.0
2022-12-22 11:25:00,310.23,310.23,309.93,309.95,3801.0,291.4505,291.4505,291.1686,291.1874,3801.0
2022-12-22 11:30:00,309.95,310.07,309.73,309.73,4416.0,291.1874,291.3002,290.9807,290.9807,4416.0
2022-12-22 11:35:00,309.81,310.15,309.61,309.62,2921.0,291.0559,291.3753,290.868,290.8774,2921.0
2022-12-22 11:40:00,309.17,309.64,309.13,309.64,1408.0,290.4546,290.8962,290.4171,290.8962,1408.0
2022-12-22 11:45:00,309.55,309.61,309.37,309.53,1211.0,290.8116,290.868,290.6425,290.7928,1211.0
2022-12-22 11:50:00,309.53,309.63,309.52,309.52,1303.0,290.7928,290.8868,290.7834,290.7834,1303.0
2022-12-22 11:55:00,309.6,309.76,309.47,309.76,4090.0,290.8586,291.0089,290.7365,291.0089,4090.0
2022-12-22 12:00:00,309.78,309.84,309.72,309.84,400.0,291.0277,291.0841,290.9713,291.0841,400.0
2022-12-22 12:05:00,309.79,309.96,309.71,309.95,8724.0,291.0371,291.1968,290.9619,291.1874,8724.0
2022-12-22 12:10:00,309.86,309.99,309.78,309.98,2605.0,291.1029,291.225,291.0277,291.2156,2605.0
2022-12-22 12:15:00,309.94,309.95,309.54,309.63,7386.0,291.178,291.1874,290.8022,290.8868,7386.0
2022-12-22 12:20:00,309.64,309.64,309.29,309.3,7305.0,290.8962,290.8962,290.5674,290.5768,7305.0
2022-12-22 12:25:00,309.22,309.22,308.53,308.61,1700.0,290.5016,290.5016,289.8534,289.9285,1700.0
2022-12-22 12:30:00,308.74,308.75,308.51,308.67,1739.0,290.0507,290.0601,289.8346,289.9849,1739.0
2022-12-22 12:35:00,308.75,308.76,308.29,308.49,1188.0,290.0601,290.0695,289.6279,289.8158,1188.0
2022-12-22 12:40:00,308.55,308.65,308.08,308.24,3343.0,289.8722,289.9661,289.4306,289.5809,3343.0
2022-12-22 12:45:00,308.4,308.78,308.39,308.57,2365.0,289.7312,290.0882,289.7219,289.891,2365.0
2022-12-22 12:50:00,308.57,308.7,308.51,308.51,600.0,289.891,290.0131,289.8346,289.8346,600.0
2022-12-22 12:55:00,308.61,308.61,308.36,308.55,2065.0,289.9285,289.9285,289.6937,289.8722,2065.0
2022-12-22 13:00:00,308.58,308.58,307.67,307.67,1218.0,289.9004,289.9004,289.0454,289.0454,1218.0
2022-12-22 13:05:00,307.66,308.09,307.64,307.72,10238.0,289.036,289.44,289.0173,289.0924,10238.0
2022-12-22 13:10:00,307.74,308.52,307.74,308.36,2591.0,289.1112,289.844,289.1112,289.6937,2591.0
2022-12-22 13:15:00,308.49,308.78,308.4,308.56,3804.0,289.8158,290.0882,289.7312,289.8816,3804.0
2022-12-22 13:20:00,308.71,308.8,308.49,308.6,2675.0,290.0225,290.107,289.8158,289.9191,2675.0
2022-12-22 13:25:00,308.68,308.98,308.57,308.95,3906.0,289.9943,290.2761,289.891,290.248,3906.0
2022-12-22 13:30:00,308.82,308.96,308.55,308.72,16059.0,290.1258,290.2573,289.8722,290.0319,16059.0
2022-12-22 13:35:00,308.69,309.22,308.68,309.22,5851.0,290.0037,290.5016,289.9943,290.5016,5851.0
2022-12-22 13:40:00,309.26,309.38,308.75,308.89,7730.0,290.5392,290.6519,290.0601,290.1916,7730.0
2022-12-22 13:45:00,308.93,309.3,308.93,309.13,2978.0,290.2292,290.5768,290.2292,290.4171,2978.0
2022-12-22 13:50:00,309.09,309.31,309.09,309.31,900.0,290.3795,290.5862,290.3795,290.5862,900.0
2022-12-22 13:55:00,309.28,309.54,308.99,309.54,5771.0,290.558,290.8022,290.2855,290.8022,5771.0
2022-12-22 14:00:00,309.37,309.51,308.78,308.86,9238.0,290.6425,290.7741,290.0882,290.1634,9238.0
2022-12-22 14:05:00,308.72,308.88,308.61,308.61,2055.0,290.0319,290.1822,289.9285,289.9285,2055.0
2022-12-22 14:10:00,308.78,309.51,308.76,309.49,1231.0,290.0882,290.7741,290.0695,290.7553,1231.0
2022-12-22 14:15:00,309.4,309.53,309.34,309.36,1566.0,290.6707,290.7928,290.6143,290.6331,1566.0
2022-12-22 14:20:00,309.23,309.51,308.92,309.48,3019.0,290.511,290.7741,290.2198,290.7459,3019.0
2022-12-22 14:25:00,309.59,309.59,309.4,309.44,5760.0,290.8492,290.8492,290.6707,290.7083,5760.0
2022-12-22 14:30:00,309.39,309.66,309.29,309.53,3776.0,290.6613,290.915,290.5674,290.7928,3776.0
2022-12-22 14:35:00,309.59,309.68,309.59,309.68,410.0,290.8492,290.9338,290.8492,290.9338,410.0
2022-12-22 14:40:00,309.76,310.05,309.58,310.05,2006.0,291.0089,291.2814,290.8398,291.2814,2006.0
2022-12-22 14:45:00,310.06,310.49,310.06,310.34,900.0,291.2908,291.6947,291.2908,291.5538,900.0
2022-12-22 14:50:00,310.56,310.9,310.56,310.85,2547.0,291.7605,292.0799,291.7605,292.0329,2547.0
2022-12-22 14:55:00,310.74,311.02,310.74,311.02,4214.0,291.9296,292.1926,291.9296,292.1926,4214.0
2022-12-22 15:00:00,311.02,311.1,310.69,310.91,4676.0,292.1926,292.2678,291.8826,292.0893,4676.0
2022-12-22 15:05:00,310.77,310.96,310.64,310.89,2648.0,291.9578,292.1363,291.8357,292.0705,2648.0
2022-12-22 15:10:00,310.91,310.91,310.56,310.59,1536.0,292.0893,292.0893,291.7605,291.7887,1536.0
2022-12-22 15:15:00,310.59,311.12,310.59,310.88,4342.0,291.7887,292.2866,291.7887,292.0611,4342.0
2022-12-22 15:20:00,311.1,311.69,310.99,311.55,5133.0,292.2678,292.8221,292.1645,292.6906,5133.0
2022-12-22 15:25:00,311.53,311.93,311.52,311.86,2001.0,292.6718,293.0476,292.6624,292.9818,2001.0
2022-12-22 15:30:00,311.79,312.0,311.44,311.44,7895.0,292.916,293.1133,292.5872,292.5872,7895.0
2022-12-22 15:35:00,311.44,311.47,311.04,311.04,7574.0,292.5872,292.6154,292.2114,292.2114,7574.0
2022-12-22 15:40:00,311.03,311.07,310.77,310.9,7782.0,292.202,292.2396,291.9578,292.0799,7782.0
2022-12-22 15:45:00,310.74,311.11,310.53,311.11,6398.0,291.9296,292.2772,291.7323,292.2772,6398.0
2022-12-22 15:50:00,311.2,312.1,311.2,312.04,10974.0,292.3618,293.2073,292.3618,293.1509,10974.0
2022-12-22 15:55:00,311.88,312.76,311.5,312.66,38712.0,293.0006,293.8273,292.6436,293.7334,38712.0
2022-12-23 09:30:00,311.9,311.9,310.87,311.79,7861.0,293.0194,293.0194,292.0517,292.916,7861.0
2022-12-23 09:35:00,311.2,311.2,309.86,309.86,3166.0,292.3618,292.3618,291.1029,291.1029,3166.0
2022-12-23 09:40:00,310.23,310.74,310.23,310.74,1255.0,291.4505,291.9296,291.4505,291.9296,1255.0
2022-12-23 09:45:00,311.04,311.04,310.36,310.71,1000.0,292.2114,292.2114,291.5726,291.9014,1000.0
2022-12-23 09:50:00,310.37,310.53,310.13,310.13,1373.0,291.582,291.7323,291.3565,291.3565,1373.0
2022-12-23 09:55:00,310.04,310.22,309.97,309.97,1500.0,291.272,291.4411,291.2062,291.2062,1500.0
2022-12-23 10:00:00,310.24,311.16,309.95,310.65,1965.0,291.4599,292.3242,291.1874,291.845,1965.0
2022-12-23 10:05:00,310.83,310.83,310.23,310.73,1731.0,292.0141,292.0141,291.4505,291.9202,1731.0
2022-12-23 10:10:00,311.59,311.87,310.88,311.05,2293.0,292.7281,292.9912,292.0611,292.2208,2293.0
2022-12-23 10:15:00,310.96,311.74,310.7,311.74,3493.0,292.1363,292.8691,291.892,292.8691,3493.0
2022-12-23 10:20:00,311.64,311.84,311.44,311.84,1000.0,292.7751,292.963,292.5872,292.963,1000.0
2022-12-23 10:25:00,311.71,311.9,311.44,311.53,2449.0,292.8409,293.0194,292.5872,292.6718,2449.0
2022-12-23 10:30:00,311.69,312.02,311.69,311.87,3780.0,292.8221,293.1321,292.8221,292.9912,3780.0
2022-12-23 10:35:00,311.75,311.95,311.55,311.69,2300.0,292.8785,293.0664,292.6906,292.8221,2300.0
2022-12-23 10:40:00,311.68,311.68,311.29,311.43,1900.0,292.8127,292.8127,292.4463,292.5778,1900.0
2022-12-23 10:45:00,311.51,311.63,310.98,310.98,1595.0,292.653,292.7657,292.1551,292.1551,1595.0
2022-12-23 10:50:00,310.95,310.95,310.41,310.91,2668.0,292.1269,292.1269,291.6196,292.0893,2668.0
2022-12-23 10:55:00,310.9,311.01,310.61,310.61,1800.0,292.0799,292.1833,291.8075,291.8075,1800.0
2022-12-23 11:00:00,310.6,310.96,310.59,310.61,650.0,291.7981,292.1363,291.7887,291.8075,650.0
2022-12-23 11:05:00,310.89,311.04,310.88,311.04,700.0,292.0705,292.2114,292.0611,292.2114,700.0
2022-12-23 11:10:00,311.14,311.97,311.09,311.62,2332.0,292.3054,293.0851,292.2584,292.7563,2332.0
2022-12-23 11:15:00,311.49,311.75,311.36,311.55,8401.0,292.6342,292.8785,292.5121,292.6906,8401.0
2022-12-23 11:20:00,311.56,311.56,311.56,311.56,200.0,292.7,292.7,292.7,292.7,200.0
2022-12-23 11:25:00,311.49,311.66,311.46,311.5,1682.0,292.6342,292.7939,292.606,292.6436,1682.0
2022-12-23 11:30:00,311.47,311.92,311.35,311.77,5411.0,292.6154,293.0382,292.5027,292.8972,5411.0
2022-12-23 11:35:00,311.61,311.82,311.6,311.82,1626.0,292.7469,292.9442,292.7375,292.9442,1626.0
2022-12-23 11:40:00,311.91,312.22,311.83,311.9,1450.0,293.0288,293.32,292.9536,293.0194,1450.0
2022-12-23 11:45:00,312.0,312.39,311.92,312.39,7219.0,293.1133,293.4797,293.0382,293.4797,7219.0
2022-12-23 11:50:00,312.52,312.52,312.14,312.4,2723.0,293.6018,293.6018,293.2448,293.4891,2723.0
2022-12-23 11:55:00,312.5,312.5,312.49,312.5,200.0,293.5831,293.5831,293.5737,293.5831,200.0
2022-12-23 12:00:00,312.5,312.6,312.35,312.35,1652.0,293.5831,293.677,293.4421,293.4421,1652.0
2022-12-23 12:05:00,312.37,312.37,312.2,312.21,1623.0,293.4609,293.4609,293.3012,293.3106,1623.0
2022-12-23 12:10:00,312.28,312.28,312.1,312.1,2000.0,293.3764,293.3764,293.2073,293.2073,2000.0
2022-12-23 12:15:00,312.1,312.13,311.93,311.93,4700.0,293.2073,293.2355,293.0476,293.0476,4700.0
2022-12-23 12:20:00,312.0,312.18,311.93,312.0,30307.0,293.1133,293.2824,293.0476,293.1133,30307.0
2022-12-23 12:25:00,312.0,312.0,311.7,311.77,2985.0,293.1133,293.1133,292.8315,292.8972,2985.0
2022-12-23 12:30:00,312.0,312.11,311.88,311.98,2091.0,293.1133,293.2167,293.0006,293.0945,2091.0
2022-12-23 12:35:00,312.01,312.05,311.69,311.69,1234.0,293.1227,293.1603,292.8221,292.8221,1234.0
2022-12-23 12:40:00,311.7,311.75,311.1,311.26,4151.0,292.8315,292.8785,292.2678,292.4181,4151.0
2022-12-23 12:45:00,311.25,311.41,311.21,311.21,2151.0,292.4087,292.559,292.3711,292.3711,2151.0
2022-12-23 12:50:00,311.21,311.21,311.21,311.21,0.0,292.3711,292.3711,292.3711,292.3711,0.0
2022-12-23 12:55:00,311.39,311.39,311.22,311.32,744.0,292.5402,292.5402,292.3805,292.4745,744.0
2022-12-23 13:00:00,311.37,311.77,311.37,311.77,1072.0,292.5215,292.8972,292.5215,292.8972,1072.0
2022-12-23 13:05:00,311.87,311.87,311.72,311.73,501.0,292.9912,292.9912,292.8503,292.8597,501.0
2022-12-23 13:10:00,311.8,311.9,311.57,311.62,2024.0,292.9254,293.0194,292.7094,292.7563,2024.0
2022-12-23 13:15:00,311.75,311.9,311.75,311.9,200.0,292.8785,293.0194,292.8785,293.0194,200.0
2022-12-23 13:20:00,311.99,311.99,311.81,311.81,305.0,293.1039,293.1039,292.9348,292.9348,305.0
2022-12-23 13:25:00,311.85,312.06,311.8,311.95,2146.0,292.9724,293.1697,292.9254,293.0664,2146.0
2022-12-23 13:30:00,311.85,312.06,311.84,312.06,648.0,292.9724,293.1697,292.963,293.1697,648.0
2022-12-23 13:35:00,312.0,312.04,311.9,311.93,894.0,293.1133,293.1509,293.0194,293.0476,894.0
2022-12-23 13:40:00,311.91,311.91,311.8,311.85,616.0,293.0288,293.0288,292.9254,292.9724,616.0
2022-12-23 13:45:00,311.73,311.88,311.43,311.88,3425.0,292.8597,293.0006,292.5778,293.0006,3425.0
2022-12-23 13:50:00,311.65,311.88,311.65,311.88,857.0,292.7845,293.0006,292.7845,293.0006,857.0
2022-12-23 13:55:00,311.87,311.92,311.63,311.63,508.0,292.9912,293.0382,292.7657,292.7657,508.0
2022-12-23 14:00:00,311.74,311.75,311.4,311.6,2349.0,292.8691,292.8785,292.5496,292.7375,2349.0
2022-12-23 14:05:00,311.61,311.93,311.61,311.72,1996.0,292.7469,293.0476,292.7469,292.8503,1996.0
2022-12-23 14:10:00,311.64,311.83,311.64,311.82,977.0,292.7751,292.9536,292.7751,292.9442,977.0
2022-12-23 14:15:00,311.68,311.7,311.35,311.5,8670.0,292.8127,292.8315,292.5027,292.6436,8670.0
2022-12-23 14:20:00,311.39,311.39,311.23,311.23,1321.0,292.5402,292.5402,292.3899,292.3899,1321.0
2022-12-23 14:25:00,311.46,311.59,311.26,311.48,3150.0,292.606,292.7281,292.4181,292.6248,3150.0
2022-12-23 14:30:00,311.56,311.69,311.4,311.52,10239.0,292.7,292.8221,292.5496,292.6624,10239.0
2022-12-23 14:35:00,311.5,311.97,311.4,311.94,26173.0,292.6436,293.0851,292.5496,293.057,26173.0
2022-12-23 14:40:00,312.14,312.14,312.13,312.14,339.0,293.2448,293.2448,293.2355,293.2448,339.0
2022-12-23 14:45:00,311.7,311.87,311.7,311.87,322.0,292.8315,292.9912,292.8315,292.9912,322.0
2022-12-23 14:50:00,311.7,311.9,311.61,311.9,903.0,292.8315,293.0194,292.7469,293.0194,903.0
2022-12-23 14:55:00,312.03,312.15,312.03,312.14,1482.0,293.1415,293.2542,293.1415,293.2448,1482.0
2022-12-23 15:00:00,312.23,312.46,312.14,312.35,2083.0,293.3294,293.5455,293.2448,293.4421,2083.0
2022-12-23 15:05:00,312.41,312.41,312.13,312.14,987.0,293.4985,293.4985,293.2355,293.2448,987.0
2022-12-23 15:10:00,312.08,312.26,312.08,312.13,2927.0,293.1885,293.3576,293.1885,293.2355,2927.0
2022-12-23 15:15:00,312.13,312.23,311.97,311.97,1107.0,293.2355,293.3294,293.0851,293.0851,1107.0
2022-12-23 15:20:00,312.13,312.14,311.46,311.51,2200.0,293.2355,293.2448,292.606,292.653,2200.0
2022-12-23 15:25:00,311.54,311.55,311.3,311.52,1134.0,292.6812,292.6906,292.4557,292.6624,1134.0
2022-12-23 15:30:00,311.44,311.63,311.38,311.53,2504.0,292.5872,292.7657,292.5309,292.6718,2504.0
2022-12-23 15:35:00,311.56,311.56,311.29,311.41,1227.0,292.7,292.7,292.4463,292.559,1227.0
2022-12-23 15:40:00,311.44,311.95,311.43,311.94,3024.0,292.5872,293.0664,292.5778,293.057,3024.0
2022-12-23 15:45:00,311.89,312.12,311.84,312.0,10157.0,293.01,293.2261,292.963,293.1133,10157.0
2022-12-23 15:50:00,312.01,312.07,311.76,311.92,14406.0,293.1227,293.1791,292.8879,293.0382,14406.0
2022-12-23 15:55:00,311.9,312.23,311.7,312.08,37239.0,293.0194,293.3294,292.8315,293.1885,37239.0
2022-12-27 09:30:00,313.27,314.2,312.79,312.79,12709.0,294.3064,295.1801,293.8555,293.8555,12709.0
2022-12-27 09:35:00,312.8,313.36,312.22,313.36,2010.0,293.8649,294.391,293.32,294.391,2010.0
2022-12-27 09:40:00,313.18,313.19,312.37,313.07,1400.0,294.2219,294.2313,293.4609,294.1186,1400.0
2022-12-27 09:45:00,313.11,313.19,312.43,313.05,2493.0,294.1561,294.2313,293.5173,294.0998,2493.0
2022-12-27 09:50:00,312.92,313.39,312.84,313.36,3963.0,293.9776,294.4192,293.9025,294.391,3963.0
2022-12-27 09:55:00,313.26,313.29,312.85,312.98,1822.0,294.2971,294.3252,293.9119,294.034,1822.0
2022-12-27 10:00:00,313.06,313.07,312.05,312.7,2777.0,294.1092,294.1186,293.1603,293.7709,2777.0
2022-12-27 10:05:00,312.74,312.83,312.7,312.8,737.0,293.8085,293.8931,293.7709,293.8649,737.0
2022-12-27 10:10:00,312.8,313.18,312.68,313.18,3170.0,293.8649,294.2219,293.7522,294.2219,3170.0
2022-12-27 10:15:00,313.06,313.5,312.8,313.13,3398.0,294.1092,294.5225,293.8649,294.1749,3398.0
2022-12-27 10:20:00,313.27,313.59,313.27,313.31,3915.0,294.3064,294.6071,294.3064,294.344,3915.0
2022-12-27 10:25:00,313.32,313.46,313.06,313.46,2841.0,294.3534,294.4849,294.1092,294.4849,2841.0
2022-12-27 10:30:00,313.35,313.5,313.06,313.15,4650.0,294.3816,294.5225,294.1092,294.1937,4650.0
2022-12-27 10:35:00,313.05,313.23,312.81,313.16,3423.0,294.0998,294.2689,293.8743,294.2031,3423.0
2022-12-27 10:40:00,313.13,313.2,312.96,313.17,2093.0,294.1749,294.2407,294.0152,294.2125,2093.0
2022-12-27 10:45:00,313.19,313.32,312.99,313.05,2023.0,294.2313,294.3534,294.0434,294.0998,2023.0
2022-12-27 10:50:00,312.97,312.97,312.59,312.69,2558.0,294.0246,294.0246,293.6676,293.7616,2558.0
2022-12-27 10:55:00,312.7,312.7,312.23,312.23,1561.0,293.7709,293.7709,293.3294,293.3294,1561.0
2022-12-27 11:00:00,312.36,312.46,312.23,312.42,2977.0,293.4515,293.5455,293.3294,293.5079,2977.0
2022-12-27 11:05:00,312.49,312.8,312.4,312.8,2113.0,293.5737,293.8649,293.4891,293.8649,2113.0
2022-12-27 11:10:00,312.94,312.99,312.94,312.99,300.0,293.9964,294.0434,293.9964,294.0434,300.0
2022-12-27 11:15:00,313.02,313.02,312.66,312.88,1737.0,294.0716,294.0716,293.7334,293.9401,1737.0
2022-12-27 11:20:00,312.91,312.91,312.53,312.85,2342.0,293.9682,293.9682,293.6112,293.9119,2342.0
2022-12-27 11:25:00,312.77,313.0,312.67,313.0,3040.0,293.8367,294.0528,293.7428,294.0528,3040.0
2022-12-27 11:30:00,313.04,313.13,312.75,312.75,4253.0,294.0904,294.1749,293.8179,293.8179,4253.0
2022-12-27 11:35:00,312.75,312.88,312.72,312.8,1419.0,293.8179,293.9401,293.7897,293.8649,1419.0
2022-12-27 11:40:00,312.75,312.75,312.56,312.56,1484.0,293.8179,293.8179,293.6394,293.6394,1484.0
2022-12-27 11:45:00,312.65,312.79,312.54,312.58,1285.0,293.724,293.8555,293.6206,293.6582,1285.0
2022-12-27 11:50:00,312.52,312.64,312.48,312.51,2631.0,293.6018,293.7146,293.5643,293.5925,2631.0
2022-12-27 11:55:00,312.59,312.81,312.59,312.76,2020.0,293.6676,293.8743,293.6676,293.8273,2020.0
2022-12-27 12:00:00,312.88,313.17,312.87,313.17,1215.0,293.9401,294.2125,293.9307,294.2125,1215.0
2022-12-27 12:05:00,313.16,313.18,312.8,313.0,4326.0,294.2031,294.2219,293.8649,294.0528,4326.0
2022-12-27 12:10:00,313.0,313.43,313.0,313.22,6597.0,294.0528,294.4568,294.0528,294.2595,6597.0
2022-12-27 12:15:00,313.1,313.16,313.07,313.12,1455.0,294.1467,294.2031,294.1186,294.1655,1455.0
2022-12-27 12:20:00,313.16,313.34,313.15,313.22,5069.0,294.2031,294.3722,294.1937,294.2595,5069.0
2022-12-27 12:25:00,313.22,313.28,313.14,313.14,3155.0,294.2595,294.3158,294.1843,294.1843,3155.0
2022-12-27 12:30:00,313.13,313.25,313.1,313.23,2262.0,294.1749,294.2877,294.1467,294.2689,2262.0
2022-12-27 12:35:00,313.23,313.32,313.17,313.24,2895.0,294.2689,294.3534,294.2125,294.2783,2895.0
2022-12-27 12:40:00,313.18,313.32,313.11,313.11,13780.0,294.2219,294.3534,294.1561,294.1561,13780.0
2022-12-27 12:45:00,312.97,313.08,312.88,312.9,3114.0,294.0246,294.1279,293.9401,293.9588,3114.0
2022-12-27 12:50:00,312.86,313.0,312.85,313.0,1345.0,293.9213,294.0528,293.9119,294.0528,1345.0
2022-12-27 12:55:00,312.93,313.06,312.82,312.98,4941.0,293.987,294.1092,293.8837,294.034,4941.0
2022-12-27 13:00:00,313.0,313.06,312.81,312.84,1678.0,294.0528,294.1092,293.8743,293.9025,1678.0
2022-12-27 13:05:00,312.71,312.71,312.55,312.61,1267.0,293.7803,293.7803,293.63,293.6864,1267.0
2022-12-27 13:10:00,312.56,312.56,312.5,312.5,560.0,293.6394,293.6394,293.5831,293.5831,560.0
2022-12-27 13:15:00,312.61,312.67,312.56,312.56,1554.0,293.6864,293.7428,293.6394,293.6394,1554.0
2022-12-27 13:20:00,312.62,312.62,312.45,312.62,2104.0,293.6958,293.6958,293.5361,293.6958,2104.0
2022-12-27 13:25:00,312.64,312.66,312.48,312.63,1829.0,293.7146,293.7334,293.5643,293.7052,1829.0
2022-12-27 13:30:00,312.63,312.7,312.48,312.56,2163.0,293.7052,293.7709,293.5643,293.6394,2163.0
2022-12-27 13:35:00,312.61,312.71,312.61,312.7,900.0,293.6864,293.7803,293.6864,293.7709,900.0
2022-12-27 13:40:00,312.6,312.72,312.6,312.62,1140.0,293.677,293.7897,293.677,293.6958,1140.0
2022-12-27 13:45:00,312.65,312.65,312.44,312.57,4842.0,293.724,293.724,293.5267,293.6488,4842.0
2022-12-27 13:50:00,312.58,312.62,311.82,312.02,7173.0,293.6582,293.6958,292.9442,293.1321,7173.0
2022-12-27 13:55:00,312.14,312.16,311.9,311.98,3100.0,293.2448,293.2636,293.0194,293.0945,3100.0
2022-12-27 14:00:00,312.05,312.4,312.03,312.35,1421.0,293.1603,293.4891,293.1415,293.4421,1421.0
2022-12-27 14:05:00,312.24,312.41,312.2,312.25,1230.0,293.3388,293.4985,293.3012,293.3482,1230.0
2022-12-27 14:10:00,312.28,312.39,312.16,312.39,1442.0,293.3764,293.4797,293.2636,293.4797,1442.0
2022-12-27 14:15:00,312.18,312.18,311.92,311.94,1414.0,293.2824,293.2824,293.0382,293.057,1414.0
2022-12-27 14:20:00,311.79,311.88,311.66,311.88,1494.0,292.916,293.0006,292.7939,293.0006,1494.0
2022-12-27 14:25:00,312.0,312.04,311.52,311.58,1153.0,293.1133,293.1509,292.6624,292.7187,1153.0
2022-12-27 14:30:00,311.6,312.01,311.56,312.01,3539.0,292.7375,293.1227,292.7,293.1227,3539.0
2022-12-27 14:35:00,311.9,312.03,311.87,311.94,2570.0,293.0194,293.1415,292.9912,293.057,2570.0
2022-12-27 14:40:00,311.86,311.86,311.61,311.72,2275.0,292.9818,292.9818,292.7469,292.8503,2275.0
2022-12-27 14:45:00,311.77,312.06,311.77,311.98,1300.0,292.8972,293.1697,292.8972,293.0945,1300.0
2022-12-27 14:50:00,312.07,312.22,311.97,312.0,2573.0,293.1791,293.32,293.0851,293.1133,2573.0
2022-12-27 14:55:00,312.05,312.22,311.96,312.19,1844.0,293.1603,293.32,293.0757,293.2918,1844.0
2022-12-27 15:00:00,312.19,312.3,312.12,312.26,4516.0,293.2918,293.3952,293.2261,293.3576,4516.0
2022-12-27 15:05:00,312.28,312.51,312.23,312.51,2088.0,293.3764,293.5925,293.3294,293.5925,2088.0
2022-12-27 15:10:00,312.51,312.58,312.42,312.55,2671.0,293.5925,293.6582,293.5079,293.63,2671.0
2022-12-27 15:15:00,312.56,312.92,312.55,312.8,4400.0,293.6394,293.9776,293.63,293.8649,4400.0
2022-12-27 15:20:00,312.73,312.98,312.64,312.81,3047.0,293.7991,294.034,293.7146,293.8743,3047.0
2022-12-27 15:25:00,312.87,312.96,312.67,312.9,2248.0,293.9307,294.0152,293.7428,293.9588,2248.0
2022-12-27 15:30:00,312.9,313.06,312.69,312.81,7477.0,293.9588,294.1092,293.7616,293.8743,7477.0
2022-12-27 15:35:00,312.79,313.0,312.67,312.67,6076.0,293.8555,294.0528,293.7428,293.7428,6076.0
2022-12-27 15:40:00,312.7,312.85,312.54,312.78,9020.0,293.7709,293.9119,293.6206,293.8461,9020.0
2022-12-27 15:45:00,312.75,312.79,312.61,312.76,9818.0,293.8179,293.8555,293.6864,293.8273,9818.0
2022-12-27 15:50:00,312.83,313.06,312.31,312.35,19672.0,293.8931,294.1092,293.4046,293.4421,19672.0
2022-12-27 15:55:00,312.35,312.63,311.8,312.21,36714.0,293.4421,293.7052,292.9254,293.3106,36714.0
2022-12-28 09:30:00,312.5,313.76,312.38,313.13,9520.0,293.5831,294.7668,293.4703,294.1749,9520.0
2022-12-28 09:35:00,313.4,313.4,312.42,312.43,2477.0,294.4286,294.4286,293.5079,293.5173,2477.0
2022-12-28 09:40:00,312.85,313.27,312.84,313.07,3340.0,293.9119,294.3064,293.9025,294.1186,3340.0
2022-12-28 09:45:00,313.1,313.16,312.96,313.06,1360.0,294.1467,294.2031,294.0152,294.1092,1360.0
2022-12-28 09:50:00,312.94,312.94,312.28,312.38,1200.0,293.9964,293.9964,293.3764,293.4703,1200.0
2022-12-28 09:55:00,312.11,312.2,312.11,312.17,1084.0,293.2167,293.3012,293.2167,293.273,1084.0
2022-12-28 10:00:00,312.37,312.4,312.37,312.4,200.0,293.4609,293.4891,293.4609,293.4891,200.0
2022-12-28 10:05:00,312.89,312.89,312.54,312.54,304.0,293.9494,293.9494,293.6206,293.6206,304.0
2022-12-28 10:10:00,312.29,312.29,312.28,312.29,804.0,293.3858,293.3858,293.3764,293.3858,804.0
2022-12-28 10:15:00,312.53,312.56,312.23,312.3,2000.0,293.6112,293.6394,293.3294,293.3952,2000.0
2022-12-28 10:20:00,312.42,312.52,312.3,312.42,709.0,293.5079,293.6018,293.3952,293.5079,709.0
2022-12-28 10:25:00,312.32,312.32,311.24,311.27,1203.0,293.414,293.414,292.3993,292.4275,1203.0
2022-12-28 10:30:00,311.04,311.19,311.04,311.15,5760.0,292.2114,292.3524,292.2114,292.3148,5760.0
2022-12-28 10:35:00,311.16,311.48,311.04,311.22,1478.0,292.3242,292.6248,292.2114,292.3805,1478.0
2022-12-28 10:40:00,311.17,311.3,310.87,310.87,1072.0,292.3336,292.4557,292.0517,292.0517,1072.0
2022-12-28 10:45:00,310.54,310.78,310.54,310.78,1602.0,291.7417,291.9672,291.7417,291.9672,1602.0
2022-12-28 10:50:00,310.78,310.78,310.27,310.48,2621.0,291.9672,291.9672,291.488,291.6853,2621.0
2022-12-28 10:55:00,310.43,310.46,310.05,310.06,1901.0,291.6384,291.6665,291.2814,291.2908,1901.0
2022-12-28 11:00:00,310.0,310.37,309.89,310.29,4420.0,291.2344,291.582,291.1311,291.5068,4420.0
2022-12-28 11:05:00,310.32,310.43,309.86,309.9,1869.0,291.535,291.6384,291.1029,291.1404,1869.0
2022-12-28 11:10:00,309.86,310.23,309.85,310.14,2724.0,291.1029,291.4505,291.0935,291.3659,2724.0
2022-12-28 11:15:00,310.05,310.6,309.96,310.52,2826.0,291.2814,291.7981,291.1968,291.7229,2826.0
2022-12-28 11:20:00,310.51,310.52,310.3,310.46,2494.0,291.7135,291.7229,291.5162,291.6665,2494.0
2022-12-28 11:25:00,310.29,310.29,310.03,310.27,2102.0,291.5068,291.5068,291.2626,291.488,2102.0
2022-12-28 11:30:00,310.3,310.61,310.27,310.31,2100.0,291.5162,291.8075,291.488,291.5256,2100.0
2022-12-28 11:35:00,310.42,310.45,310.2,310.22,1200.0,291.629,291.6572,291.4223,291.4411,1200.0
2022-12-28 11:40:00,310.19,310.58,310.19,310.57,1517.0,291.4129,291.7793,291.4129,291.7699,1517.0
2022-12-28 11:45:00,310.38,310.75,310.27,310.27,4917.0,291.5914,291.939,291.488,291.488,4917.0
2022-12-28 11:50:00,310.31,310.53,310.3,310.41,1276.0,291.5256,291.7323,291.5162,291.6196,1276.0
2022-12-28 11:55:00,310.33,310.41,310.16,310.41,1833.0,291.5444,291.6196,291.3847,291.6196,1833.0
2022-12-28 12:00:00,310.29,310.39,309.95,309.95,920.0,291.5068,291.6008,291.1874,291.1874,920.0
2022-12-28 12:05:00,309.79,310.07,309.79,309.94,1275.0,291.0371,291.3002,291.0371,291.178,1275.0
2022-12-28 12:10:00,309.96,309.96,309.82,309.82,694.0,291.1968,291.1968,291.0653,291.0653,694.0
2022-12-28 12:15:00,309.92,309.92,309.76,309.87,2467.0,291.1592,291.1592,291.0089,291.1123,2467.0
2022-12-28 12:20:00,309.66,309.77,309.44,309.5,3958.0,290.915,291.0183,290.7083,290.7647,3958.0
2022-12-28 12:25:00,309.56,309.74,309.54,309.65,1262.0,290.821,290.9901,290.8022,290.9056,1262.0
2022-12-28 12:30:00,309.75,310.13,309.75,310.12,1100.0,290.9995,291.3565,290.9995,291.3471,1100.0
2022-12-28 12:35:00,310.22,310.36,310.18,310.26,1600.0,291.4411,291.5726,291.4035,291.4787,1600.0
2022-12-28 12:40:00,310.22,310.39,310.22,310.39,614.0,291.4411,291.6008,291.4411,291.6008,614.0
2022-12-28 12:45:00,310.32,310.67,310.3,310.58,1204.0,291.535,291.8638,291.5162,291.7793,1204.0
2022-12-28 12:50:00,310.57,310.63,310.55,310.55,800.0,291.7699,291.8263,291.7511,291.7511,800.0
2022-12-28 12:55:00,310.56,310.66,310.39,310.51,2050.0,291.7605,291.8544,291.6008,291.7135,2050.0
2022-12-28 13:00:00,310.52,311.02,310.52,311.02,2564.0,291.7229,292.1926,291.7229,292.1926,2564.0
2022-12-28 13:05:00,310.86,310.98,310.77,310.95,1769.0,292.0423,292.1551,291.9578,292.1269,1769.0
2022-12-28 13:10:00,310.94,311.09,310.83,310.83,2990.0,292.1175,292.2584,292.0141,292.0141,2990.0
2022-12-28 13:15:00,310.8,310.92,310.66,310.92,1200.0,291.986,292.0987,291.8544,292.0987,1200.0
2022-12-28 13:20:00,310.87,311.0,310.87,310.97,500.0,292.0517,292.1739,292.0517,292.1457,500.0
2022-12-28 13:25:00,310.94,311.37,310.93,311.11,1841.0,292.1175,292.5215,292.1081,292.2772,1841.0
2022-12-28 13:30:00,311.21,311.21,310.92,311.13,1096.0,292.3711,292.3711,292.0987,292.296,1096.0
2022-12-28 13:35:00,311.02,311.05,310.69,310.69,1830.0,292.1926,292.2208,291.8826,291.8826,1830.0
2022-12-28 13:40:00,310.69,310.93,310.69,310.76,2391.0,291.8826,292.1081,291.8826,291.9484,2391.0
2022-12-28 13:45:00,310.92,310.92,310.59,310.9,1550.0,292.0987,292.0987,291.7887,292.0799,1550.0
2022-12-28 13:50:00,310.72,310.85,310.66,310.76,1654.0,291.9108,292.0329,291.8544,291.9484,1654.0
2022-12-28 13:55:00,310.75,310.75,310.43,310.44,1820.0,291.939,291.939,291.6384,291.6478,1820.0
2022-12-28 14:00:00,310.65,310.65,310.45,310.62,922.0,291.845,291.845,291.6572,291.8169,922.0
2022-12-28 14:05:00,310.56,310.66,310.28,310.29,1200.0,291.7605,291.8544,291.4974,291.5068,1200.0
2022-12-28 14:10:00,310.46,310.46,310.07,310.25,1470.0,291.6665,291.6665,291.3002,291.4693,1470.0
2022-12-28 14:15:00,310.17,310.25,310.01,310.25,1597.0,291.3941,291.4693,291.2438,291.4693,1597.0
2022-12-28 14:20:00,310.36,310.36,310.07,310.13,1212.0,291.5726,291.5726,291.3002,291.3565,1212.0
2022-12-28 14:25:00,310.13,310.21,310.07,310.1,900.0,291.3565,291.4317,291.3002,291.3283,900.0
2022-12-28 14:30:00,310.18,310.6,310.15,310.41,1563.0,291.4035,291.7981,291.3753,291.6196,1563.0
2022-12-28 14:35:00,310.35,310.5,310.34,310.42,1879.0,291.5632,291.7041,291.5538,291.629,1879.0
2022-12-28 14:40:00,310.48,310.94,310.48,310.91,1858.0,291.6853,292.1175,291.6853,292.0893,1858.0
2022-12-28 14:45:00,311.16,311.22,311.11,311.13,1512.0,292.3242,292.3805,292.2772,292.296,1512.0
2022-12-28 14:50:00,311.02,311.06,310.88,310.94,1677.0,292.1926,292.2302,292.0611,292.1175,1677.0
2022-12-28 14:55:00,310.85,311.09,310.68,310.69,1522.0,292.0329,292.2584,291.8732,291.8826,1522.0
2022-12-28 15:00:00,310.61,310.72,310.25,310.33,2107.0,291.8075,291.9108,291.4693,291.5444,2107.0
2022-12-28 15:05:00,310.29,310.35,310.16,310.35,738.0,291.5068,291.5632,291.3847,291.5632,738.0
2022-12-28 15:10:00,310.37,310.37,309.7,309.79,1806.0,291.582,291.582,290.9526,291.0371,1806.0
2022-12-28 15:15:00,309.53,309.96,309.37,309.72,2810.0,290.7928,291.1968,290.6425,290.9713,2810.0
2022-12-28 15:20:00,309.51,309.59,309.28,309.28,1973.0,290.7741,290.8492,290.558,290.558,1973.0
2022-12-28 15:25:00,309.43,309.69,309.35,309.55,2896.0,290.6989,290.9432,290.6237,290.8116,2896.0
2022-12-28 15:30:00,309.53,309.88,309.5,309.71,2629.0,290.7928,291.1217,290.7647,290.9619,2629.0
2022-12-28 15:35:00,309.66,309.93,309.63,309.87,4618.0,290.915,291.1686,290.8868,291.1123,4618.0
2022-12-28 15:40:00,309.88,309.88,309.53,309.56,4285.0,291.1217,291.1217,290.7928,290.821,4285.0
2022-12-28 15:45:00,309.56,309.86,309.38,309.79,4702.0,290.821,291.1029,290.6519,291.0371,4702.0
2022-12-28 15:50:00,309.71,309.9,309.59,309.66,11131.0,290.9619,291.1404,290.8492,290.915,11131.0
2022-12-28 15:55:00,309.63,309.83,309.51,309.51,20054.0,290.8868,291.0747,290.7741,290.7741,20054.0
2022-12-29 09:30:00,311.0,311.2,310.19,310.34,12503.0,292.1739,292.3618,291.4129,291.5538,12503.0
2022-12-29 09:35:00,310.6,311.31,310.6,311.31,2200.0,291.7981,292.4651,291.7981,292.4651,2200.0
2022-12-29 09:40:00,311.71,312.1,311.71,311.73,2558.0,292.8409,293.2073,292.8409,292.8597,2558.0
2022-12-29 09:45:00,311.38,312.02,311.11,311.94,3369.0,292.5309,293.1321,292.2772,293.057,3369.0
2022-12-29 09:50:00,311.98,312.1,311.51,311.68,1781.0,293.0945,293.2073,292.653,292.8127,1781.0
2022-12-29 09:55:00,311.9,311.9,311.18,311.44,1300.0,293.0194,293.0194,292.343,292.5872,1300.0
2022-12-29 10:00:00,311.68,311.86,311.37,311.52,1825.0,292.8127,292.9818,292.5215,292.6624,1825.0
2022-12-29 10:05:00,311.7,312.16,311.32,312.01,4082.0,292.8315,293.2636,292.4745,293.1227,4082.0
2022-12-29 10:10:00,311.7,312.29,311.7,312.0,2747.0,292.8315,293.3858,292.8315,293.1133,2747.0
2022-12-29 10:15:00,312.57,312.57,312.11,312.21,1774.0,293.6488,293.6488,293.2167,293.3106,1774.0
2022-12-29 10:20:00,312.21,312.21,311.87,311.99,3606.0,293.3106,293.3106,292.9912,293.1039,3606.0
2022-12-29 10:25:00,312.01,312.05,311.6,311.75,1871.0,293.1227,293.1603,292.7375,292.8785,1871.0
2022-12-29 10:30:00,312.03,312.08,311.8,312.07,2529.0,293.1415,293.1885,292.9254,293.1791,2529.0
2022-12-29 10:35:00,312.01,312.04,311.81,312.0,3200.0,293.1227,293.1509,292.9348,293.1133,3200.0
2022-12-29 10:40:00,311.86,311.94,311.86,311.94,1100.0,292.9818,293.057,292.9818,293.057,1100.0
2022-12-29 10:45:00,311.7,311.7,310.98,310.98,1050.0,292.8315,292.8315,292.1551,292.1551,1050.0
2022-12-29 10:50:00,311.25,311.41,311.2,311.32,1014.0,292.4087,292.559,292.3618,292.4745,1014.0
2022-12-29 10:55:00,311.32,311.44,311.08,311.18,3649.0,292.4745,292.5872,292.249,292.343,3649.0
2022-12-29 11:00:00,311.28,311.28,311.01,311.01,1726.0,292.4369,292.4369,292.1833,292.1833,1726.0
2022-12-29 11:05:00,311.1,311.11,310.84,310.84,14362.0,292.2678,292.2772,292.0235,292.0235,14362.0
2022-12-29 11:10:00,310.95,311.01,310.86,310.92,707.0,292.1269,292.1833,292.0423,292.0987,707.0
2022-12-29 11:15:00,311.17,311.17,311.15,311.16,200.0,292.3336,292.3336,292.3148,292.3242,200.0
2022-12-29 11:20:00,311.06,311.29,310.58,310.68,4182.0,292.2302,292.4463,291.7793,291.8732,4182.0
2022-12-29 11:25:00,310.71,310.78,310.37,310.5,6495.0,291.9014,291.9672,291.582,291.7041,6495.0
2022-12-29 11:30:00,310.44,311.33,310.39,311.32,3030.0,291.6478,292.4839,291.6008,292.4745,3030.0
2022-12-29 11:35:00,311.34,311.38,311.11,311.15,6744.0,292.4933,292.5309,292.2772,292.3148,6744.0
2022-12-29 11:40:00,311.16,311.18,311.15,311.18,200.0,292.3242,292.343,292.3148,292.343,200.0
2022-12-29 11:45:00,311.29,311.43,311.2,311.43,816.0,292.4463,292.5778,292.3618,292.5778,816.0
2022-12-29 11:50:00,311.55,311.67,311.55,311.67,901.0,292.6906,292.8033,292.6906,292.8033,901.0
2022-12-29 11:55:00,311.61,311.64,311.36,311.38,1257.0,292.7469,292.7751,292.5121,292.5309,1257.0
2022-12-29 12:00:00,311.59,311.62,311.48,311.62,904.0,292.7281,292.7563,292.6248,292.7563,904.0
2022-12-29 12:05:00,311.49,311.74,311.36,311.74,2640.0,292.6342,292.8691,292.5121,292.8691,2640.0
2022-12-29 12:10:00,311.76,311.79,311.64,311.69,1657.0,292.8879,292.916,292.7751,292.8221,1657.0
2022-12-29 12:15:00,311.54,311.69,311.42,311.66,4282.0,292.6812,292.8221,292.5684,292.7939,4282.0
2022-12-29 12:20:00,311.64,312.02,311.64,312.02,2034.0,292.7751,293.1321,292.7751,293.1321,2034.0
2022-12-29 12:25:00,312.02,312.02,311.91,312.0,998.0,293.1321,293.1321,293.0288,293.1133,998.0
2022-12-29 12:30:00,311.95,312.11,311.79,311.79,3187.0,293.0664,293.2167,292.916,292.916,3187.0
2022-12-29 12:35:00,311.74,311.74,311.46,311.63,600.0,292.8691,292.8691,292.606,292.7657,600.0
2022-12-29 12:40:00,311.74,312.0,311.74,312.0,400.0,292.8691,293.1133,292.8691,293.1133,400.0
2022-12-29 12:45:00,311.93,311.95,311.84,311.85,986.0,293.0476,293.0664,292.963,292.9724,986.0
2022-12-29 12:50:00,311.77,312.07,311.76,312.01,1824.0,292.8972,293.1791,292.8879,293.1227,1824.0
2022-12-29 12:55:00,311.94,312.07,311.94,312.07,667.0,293.057,293.1791,293.057,293.1791,667.0
2022-12-29 13:00:00,312.07,312.16,311.91,311.91,1374.0,293.1791,293.2636,293.0288,293.0288,1374.0
2022-12-29 13:05:00,312.02,312.08,311.67,311.67,1600.0,293.1321,293.1885,292.8033,292.8033,1600.0
2022-12-29 13:10:00,311.79,311.89,311.7,311.83,1719.0,292.916,293.01,292.8315,292.9536,1719.0
2022-12-29 13:15:00,311.75,311.97,311.68,311.9,1369.0,292.8785,293.0851,292.8127,293.0194,1369.0
2022-12-29 13:20:00,311.86,311.99,311.43,311.61,7544.0,292.9818,293.1039,292.5778,292.7469,7544.0
2022-12-29 13:25:00,311.63,311.72,311.52,311.63,1226.0,292.7657,292.8503,292.6624,292.7657,1226.0
2022-12-29 13:30:00,311.59,311.69,311.59,311.63,1156.0,292.7281,292.8221,292.7281,292.7657,1156.0
2022-12-29 13:35:00,311.72,311.81,311.71,311.81,825.0,292.8503,292.9348,292.8409,292.9348,825.0
2022-12-29 13:40:00,311.78,312.0,311.78,312.0,763.0,292.9066,293.1133,292.9066,293.1133,763.0
2022-12-29 13:45:00,312.01,312.01,311.71,311.86,1573.0,293.1227,293.1227,292.8409,292.9818,1573.0
2022-12-29 13:50:00,311.67,311.89,311.52,311.7,2228.0,292.8033,293.01,292.6624,292.8315,2228.0
2022-12-29 13:55:00,311.64,312.13,311.64,312.13,1232.0,292.7751,293.2355,292.7751,293.2355,1232.0
2022-12-29 14:00:00,312.38,312.38,312.3,312.3,1150.0,293.4703,293.4703,293.3952,293.3952,1150.0
2022-12-29 14:05:00,312.33,312.46,312.21,312.24,1861.0,293.4233,293.5455,293.3106,293.3388,1861.0
2022-12-29 14:10:00,312.22,312.44,312.19,312.44,900.0,293.32,293.5267,293.2918,293.5267,900.0
2022-12-29 14:15:00,312.15,312.36,312.15,312.27,1294.0,293.2542,293.4515,293.2542,293.367,1294.0
2022-12-29 14:20:00,312.25,312.3,312.14,312.27,2500.0,293.3482,293.3952,293.2448,293.367,2500.0
2022-12-29 14:25:00,312.27,312.27,312.02,312.02,3977.0,293.367,293.367,293.1321,293.1321,3977.0
2022-12-29 14:30:00,311.88,312.39,311.81,312.36,2924.0,293.0006,293.4797,292.9348,293.4515,2924.0
2022-12-29 14:35:00,312.21,312.38,312.21,312.38,203.0,293.3106,293.4703,293.3106,293.4703,203.0
2022-12-29 14:40:00,312.45,312.64,312.45,312.53,1809.0,293.5361,293.7146,293.5361,293.6112,1809.0
2022-12-29 14:45:00,312.55,312.58,312.34,312.41,2727.0,293.63,293.6582,293.4327,293.4985,2727.0
2022-12-29 14:50:00,312.41,312.41,312.13,312.13,702.0,293.4985,293.4985,293.2355,293.2355,702.0
2022-12-29 14:55:00,312.12,312.12,311.85,311.85,3432.0,293.2261,293.2261,292.9724,292.9724,3432.0
2022-12-29 15:00:00,311.89,312.0,311.89,312.0,400.0,293.01,293.1133,293.01,293.1133,400.0
2022-12-29 15:05:00,311.96,312.03,311.58,311.7,6572.0,293.0757,293.1415,292.7187,292.8315,6572.0
2022-12-29 15:10:00,311.62,311.62,311.41,311.48,2274.0,292.7563,292.7563,292.559,292.6248,2274.0
2022-12-29 15:15:00,311.36,311.37,311.09,311.19,4776.0,292.5121,292.5215,292.2584,292.3524,4776.0
2022-12-29 15:20:00,311.15,311.19,310.98,311.12,1501.0,292.3148,292.3524,292.1551,292.2866,1501.0
2022-12-29 15:25:00,311.05,311.26,311.0,311.12,2765.0,292.2208,292.4181,292.1739,292.2866,2765.0
2022-12-29 15:30:00,311.17,311.27,311.1,311.2,2084.0,292.3336,292.4275,292.2678,292.3618,2084.0
2022-12-29 15:35:00,311.16,311.16,310.96,311.0,2879.0,292.3242,292.3242,292.1363,292.1739,2879.0
2022-12-29 15:40:00,310.98,311.33,310.92,311.32,4907.0,292.1551,292.4839,292.0987,292.4745,4907.0
2022-12-29 15:45:00,311.3,311.83,311.29,311.58,6584.0,292.4557,292.9536,292.4463,292.7187,6584.0
2022-12-29 15:50:00,311.72,311.91,311.61,311.64,12057.0,292.8503,293.0288,292.7469,292.7751,12057.0
2022-12-29 15:55:00,311.56,311.66,311.28,311.4,25184.0,292.7,292.7939,292.4369,292.5496,25184.0
2022-12-30 09:30:00,308.39,309.48,308.3,308.3,8001.0,291.2444,292.2738,291.1594,291.1594,8001.0
2022-12-30 09:35:00,308.81,309.33,308.54,308.54,896.0,291.6411,292.1322,291.3861,291.3861,896.0
2022-12-30 09:40:00,309.49,309.5,307.7,307.74,2206.0,292.2833,292.2927,290.5928,290.6306,2206.0
2022-12-30 09:45:00,307.86,307.88,306.39,306.39,3374.0,290.7439,290.7628,289.3556,289.3556,3374.0
2022-12-30 09:50:00,306.62,307.15,306.62,307.13,3150.0,289.5728,290.0734,289.5728,290.0545,3150.0
2022-12-30 09:55:00,307.06,307.11,306.89,306.96,1454.0,289.9884,290.0356,289.8278,289.8939,1454.0
2022-12-30 10:00:00,306.96,307.58,306.96,307.18,8992.0,289.8939,290.4795,289.8939,290.1017,8992.0
2022-12-30 10:05:00,307.05,307.08,306.67,306.85,2992.0,289.9789,290.0073,289.6201,289.79,2992.0
2022-12-30 10:10:00,306.92,307.42,306.89,307.41,1400.0,289.8562,290.3284,289.8278,290.3189,1400.0
2022-12-30 10:15:00,307.43,308.21,307.43,308.21,3299.0,290.3378,291.0744,290.3378,291.0744,3299.0
2022-12-30 10:20:00,308.32,308.34,307.74,308.05,2814.0,291.1783,291.1972,290.6306,290.9233,2814.0
2022-12-30 10:25:00,307.96,308.25,307.71,307.97,2136.0,290.8383,291.1122,290.6022,290.8478,2136.0
2022-12-30 10:30:00,307.92,307.92,307.29,307.69,2452.0,290.8006,290.8006,290.2056,290.5833,2452.0
2022-12-30 10:35:00,307.51,307.77,307.29,307.64,1350.0,290.4134,290.6589,290.2056,290.5361,1350.0
2022-12-30 10:40:00,307.57,307.57,307.06,307.34,3338.0,290.47,290.47,289.9884,290.2528,3338.0
2022-12-30 10:45:00,307.45,307.93,307.28,307.93,1939.0,290.3567,290.81,290.1961,290.81,1939.0
2022-12-30 10:50:00,307.83,307.84,307.43,307.43,1859.0,290.7156,290.725,290.3378,290.3378,1859.0
2022-12-30 10:55:00,307.24,307.3,306.68,306.85,2928.0,290.1584,290.215,289.6295,289.79,2928.0
2022-12-30 11:00:00,306.67,307.11,306.66,306.89,1700.0,289.6201,290.0356,289.6106,289.8278,1700.0
2022-12-30 11:05:00,306.84,307.03,306.72,306.94,717.0,289.7806,289.96,289.6673,289.875,717.0
2022-12-30 11:10:00,306.9,307.16,306.81,306.81,3049.0,289.8373,290.0828,289.7523,289.7523,3049.0
2022-12-30 11:15:00,306.91,306.91,306.24,306.32,2682.0,289.8467,289.8467,289.214,289.2895,2682.0
2022-12-30 11:20:00,306.21,306.62,306.21,306.21,2647.0,289.1856,289.5728,289.1856,289.1856,2647.0
2022-12-30 11:25:00,306.12,306.47,305.99,306.21,2230.0,289.1006,289.4312,288.9779,289.1856,2230.0
2022-12-30 11:30:00,306.48,306.8,306.45,306.8,900.0,289.4406,289.7428,289.4123,289.7428,900.0
2022-12-30 11:35:00,306.61,306.66,306.47,306.47,885.0,289.5634,289.6106,289.4312,289.4312,885.0
2022-12-30 11:40:00,306.32,306.32,306.16,306.19,3255.0,289.2895,289.2895,289.1384,289.1667,3255.0
2022-12-30 11:45:00,306.21,306.21,306.02,306.02,600.0,289.1856,289.1856,289.0062,289.0062,600.0
2022-12-30 11:50:00,305.96,306.25,305.96,306.25,1200.0,288.9495,289.2234,288.9495,289.2234,1200.0
2022-12-30 11:55:00,306.23,306.86,306.23,306.86,1000.0,289.2045,289.7995,289.2045,289.7995,1000.0
2022-12-30 12:00:00,306.99,307.08,306.62,306.78,5731.0,289.9223,290.0073,289.5728,289.7239,5731.0
2022-12-30 12:05:00,306.77,306.79,306.7,306.79,1000.0,289.7145,289.7334,289.6484,289.7334,1000.0
2022-12-30 12:10:00,306.92,307.11,306.59,306.59,1927.0,289.8562,290.0356,289.5445,289.5445,1927.0
2022-12-30 12:15:00,306.6,306.67,306.45,306.45,1510.0,289.5539,289.6201,289.4123,289.4123,1510.0
2022-12-30 12:20:00,306.53,306.77,306.52,306.68,1947.0,289.4878,289.7145,289.4784,289.6295,1947.0
2022-12-30 12:25:00,306.69,306.69,306.52,306.56,940.0,289.6389,289.6389,289.4784,289.5162,940.0
2022-12-30 12:30:00,306.66,306.74,306.54,306.64,900.0,289.6106,289.6862,289.4973,289.5917,900.0
2022-12-30 12:35:00,306.63,306.78,306.47,306.47,2268.0,289.5823,289.7239,289.4312,289.4312,2268.0
2022-12-30 12:40:00,306.41,306.56,306.37,306.56,927.0,289.3745,289.5162,289.3367,289.5162,927.0
2022-12-30 12:45:00,306.43,306.43,306.43,306.43,100.0,289.3934,289.3934,289.3934,289.3934,100.0
2022-12-30 12:50:00,306.44,306.47,306.33,306.47,768.0,289.4028,289.4312,289.299,289.4312,768.0
2022-12-30 12:55:00,306.33,306.68,306.22,306.68,2330.0,289.299,289.6295,289.1951,289.6295,2330.0
2022-12-30 13:00:00,306.68,306.73,306.62,306.71,909.0,289.6295,289.6767,289.5728,289.6578,909.0
2022-12-30 13:05:00,306.77,306.77,306.56,306.56,300.0,289.7145,289.7145,289.5162,289.5162,300.0
2022-12-30 13:10:00,306.68,306.74,306.54,306.55,1527.0,289.6295,289.6862,289.4973,289.5067,1527.0
2022-12-30 13:15:00,306.51,306.52,306.4,306.4,1125.0,289.469,289.4784,289.3651,289.3651,1125.0
2022-12-30 13:20:00,306.02,306.02,305.4,305.54,736.0,289.0062,289.0062,288.4207,288.5529,736.0
2022-12-30 13:25:00,305.52,305.89,305.1,305.8,2400.0,288.534,288.8834,288.1373,288.7984,2400.0
2022-12-30 13:30:00,306.05,306.18,306.02,306.18,910.0,289.0345,289.1573,289.0062,289.1573,910.0
2022-12-30 13:35:00,306.18,306.18,306.01,306.17,1033.0,289.1573,289.1573,288.9967,289.1479,1033.0
2022-12-30 13:40:00,305.93,305.93,305.62,305.62,1000.0,288.9212,288.9212,288.6284,288.6284,1000.0
2022-12-30 13:45:00,305.75,305.94,305.59,305.59,3270.0,288.7512,288.9306,288.6001,288.6001,3270.0
2022-12-30 13:50:00,305.59,305.66,305.36,305.66,1600.0,288.6001,288.6662,288.3829,288.6662,1600.0
2022-12-30 13:55:00,305.65,305.68,305.46,305.68,884.0,288.6568,288.6851,288.4773,288.6851,884.0
2022-12-30 14:00:00,305.65,305.78,305.46,305.47,1602.0,288.6568,288.7795,288.4773,288.4868,1602.0
2022-12-30 14:05:00,305.37,305.37,305.14,305.3,890.0,288.3923,288.3923,288.1751,288.3262,890.0
2022-12-30 14:10:00,305.16,305.43,305.13,305.34,1892.0,288.194,288.449,288.1657,288.364,1892.0
2022-12-30 14:15:00,305.3,305.62,305.12,305.62,1552.0,288.3262,288.6284,288.1562,288.6284,1552.0
2022-12-30 14:20:00,305.27,305.62,305.27,305.47,838.0,288.2979,288.6284,288.2979,288.4868,838.0
2022-12-30 14:25:00,305.31,305.7,305.31,305.65,1167.0,288.3357,288.704,288.3357,288.6568,1167.0
2022-12-30 14:30:00,305.73,305.85,305.56,305.59,3530.0,288.7323,288.8456,288.5718,288.6001,3530.0
2022-12-30 14:35:00,305.64,305.64,305.16,305.16,700.0,288.6473,288.6473,288.194,288.194,700.0
2022-12-30 14:40:00,305.33,305.36,305.14,305.3,2237.0,288.3546,288.3829,288.1751,288.3262,2237.0
2022-12-30 14:45:00,305.26,305.26,304.68,305.06,4611.0,288.2884,288.2884,287.7407,288.0996,4611.0
2022-12-30 14:50:00,304.83,305.07,304.83,304.96,1600.0,287.8824,288.109,287.8824,288.0051,1600.0
2022-12-30 14:55:00,304.95,305.09,304.88,305.02,1877.0,287.9957,288.1279,287.9296,288.0618,1877.0
2022-12-30 15:00:00,305.17,305.61,305.13,305.52,1400.0,288.2035,288.619,288.1657,288.534,1400.0
2022-12-30 15:05:00,305.52,305.79,305.47,305.79,3358.0,288.534,288.789,288.4868,288.789,3358.0
2022-12-30 15:10:00,305.93,306.39,305.93,306.32,750.0,288.9212,289.3556,288.9212,289.2895,750.0
2022-12-30 15:15:00,306.21,306.6,306.21,306.3,2171.0,289.1856,289.5539,289.1856,289.2706,2171.0
2022-12-30 15:20:00,306.44,306.45,306.14,306.26,900.0,289.4028,289.4123,289.1195,289.2329,900.0
2022-12-30 15:25:00,306.13,306.21,305.97,306.1,2705.0,289.1101,289.1856,288.959,289.0817,2705.0
2022-12-30 15:30:00,306.07,307.09,306.07,307.09,4116.0,289.0534,290.0167,289.0534,290.0167,4116.0
2022-12-30 15:35:00,307.1,307.31,306.92,307.3,2905.0,290.0261,290.2245,289.8562,290.215,2905.0
2022-12-30 15:40:00,307.31,307.58,307.18,307.42,5346.0,290.2245,290.4795,290.1017,290.3284,5346.0
2022-12-30 15:45:00,307.53,308.32,307.49,308.29,6705.0,290.4322,291.1783,290.3945,291.15,6705.0
2022-12-30 15:50:00,308.4,308.8,308.33,308.69,12534.0,291.2539,291.6316,291.1878,291.5277,12534.0
2022-12-30 15:55:00,308.62,308.62,307.93,308.26,24506.0,291.4616,291.4616,290.81,291.1217,24506.0
2023-01-03 09:30:00,310.06,311.78,309.48,311.63,54592.0,292.8216,294.446,292.2738,294.3043,54592.0
2023-01-03 09:35:00,311.13,311.55,308.24,308.51,13103.0,293.8321,294.2287,291.1028,291.3578,13103.0
2023-01-03 09:40:00,308.35,308.58,307.75,308.42,2022.0,291.2067,291.4239,290.64,291.2728,2022.0
2023-01-03 09:45:00,308.46,308.46,306.89,307.75,6974.0,291.3105,291.3105,289.8278,290.64,6974.0
2023-01-03 09:50:00,307.7,307.9,306.84,307.16,7372.0,290.5928,290.7817,289.7806,290.0828,7372.0
2023-01-03 09:55:00,307.17,307.17,306.11,306.14,8638.0,290.0923,290.0923,289.0912,289.1195,8638.0
2023-01-03 10:00:00,306.26,307.62,306.26,307.58,3692.0,289.2329,290.5172,289.2329,290.4795,3692.0
2023-01-03 10:05:00,307.83,307.83,307.34,307.78,1510.0,290.7156,290.7156,290.2528,290.6683,1510.0
2023-01-03 10:10:00,307.45,307.56,307.04,307.05,2345.0,290.3567,290.4606,289.9695,289.9789,2345.0
2023-01-03 10:15:00,306.95,307.29,306.2,306.2,5404.0,289.8845,290.2056,289.1762,289.1762,5404.0
2023-01-03 10:20:00,306.38,306.81,306.2,306.81,3076.0,289.3462,289.7523,289.1762,289.7523,3076.0
2023-01-03 10:25:00,306.51,306.51,306.07,306.42,2708.0,289.469,289.469,289.0534,289.384,2708.0
2023-01-03 10:30:00,306.2,306.65,305.92,306.65,4271.0,289.1762,289.6012,288.9118,289.6012,4271.0
2023-01-03 10:35:00,306.7,307.02,306.7,306.75,1138.0,289.6484,289.9506,289.6484,289.6956,1138.0
2023-01-03 10:40:00,306.78,307.28,306.77,307.09,1896.0,289.7239,290.1961,289.7145,290.0167,1896.0
2023-01-03 10:45:00,307.1,307.24,306.9,307.07,3846.0,290.0261,290.1584,289.8373,289.9978,3846.0
2023-01-03 10:50:00,306.99,307.07,306.44,306.48,1555.0,289.9223,289.9978,289.4028,289.4406,1555.0
2023-01-03 10:55:00,306.51,307.27,306.51,307.27,3190.0,289.469,290.1867,289.469,290.1867,3190.0
2023-01-03 11:00:00,307.68,307.9,307.53,307.74,1625.0,290.5739,290.7817,290.4322,290.6306,1625.0
2023-01-03 11:05:00,307.66,307.76,307.33,307.33,1202.0,290.555,290.6495,290.2434,290.2434,1202.0
2023-01-03 11:10:00,306.89,306.89,306.06,306.06,1720.0,289.8278,289.8278,289.044,289.044,1720.0
2023-01-03 11:15:00,305.83,306.05,305.63,305.87,1379.0,288.8268,289.0345,288.6379,288.8645,1379.0
2023-01-03 11:20:00,305.8,306.36,305.75,306.08,5099.0,288.7984,289.3273,288.7512,289.0629,5099.0
2023-01-03 11:25:00,306.13,306.13,305.27,305.27,3375.0,289.1101,289.1101,288.2979,288.2979,3375.0
2023-01-03 11:30:00,305.14,305.14,304.31,304.34,6134.0,288.1751,288.1751,287.3913,287.4196,6134.0
2023-01-03 11:35:00,304.37,304.67,304.37,304.66,1657.0,287.4479,287.7312,287.4479,287.7218,1657.0
2023-01-03 11:40:00,304.66,304.66,304.11,304.25,4051.0,287.7218,287.7218,287.2024,287.3346,4051.0
2023-01-03 11:45:00,304.15,304.2,303.89,304.2,2805.0,287.2402,287.2874,286.9946,287.2874,2805.0
2023-01-03 11:50:00,304.39,304.94,304.34,304.82,1790.0,287.4668,287.9862,287.4196,287.8729,1790.0
2023-01-03 11:55:00,304.91,305.34,304.72,305.26,2282.0,287.9579,288.364,287.7785,288.2884,2282.0
2023-01-03 12:00:00,305.33,305.33,304.62,304.8,5664.0,288.3546,288.3546,287.684,287.854,5664.0
2023-01-03 12:05:00,304.71,305.44,304.71,305.29,6076.0,287.769,288.4584,287.769,288.3168,6076.0
2023-01-03 12:10:00,305.19,305.49,305.19,305.47,2411.0,288.2223,288.5057,288.2223,288.4868,2411.0
2023-01-03 12:15:00,305.4,305.45,304.93,304.99,2647.0,288.4207,288.4679,287.9768,288.0335,2647.0
2023-01-03 12:20:00,305.13,305.22,304.89,305.05,3173.0,288.1657,288.2507,287.939,288.0901,3173.0
2023-01-03 12:25:00,305.01,305.2,304.9,304.93,958.0,288.0523,288.2318,287.9485,287.9768,958.0
2023-01-03 12:30:00,304.88,305.66,304.88,305.44,2024.0,287.9296,288.6662,287.9296,288.4584,2024.0
2023-01-03 12:35:00,305.5,305.82,305.45,305.71,2883.0,288.5151,288.8173,288.4679,288.7134,2883.0
2023-01-03 12:40:00,305.59,305.73,305.42,305.5,3546.0,288.6001,288.7323,288.4396,288.5151,3546.0
2023-01-03 12:45:00,305.42,305.42,304.46,304.51,2721.0,288.4396,288.4396,287.5329,287.5801,2721.0
2023-01-03 12:50:00,304.5,304.55,304.35,304.35,810.0,287.5707,287.6179,287.429,287.429,810.0
2023-01-03 12:55:00,304.34,304.87,304.33,304.71,2337.0,287.4196,287.9201,287.4102,287.769,2337.0
2023-01-03 13:00:00,304.66,304.73,304.51,304.73,800.0,287.7218,287.7879,287.5801,287.7879,800.0
2023-01-03 13:05:00,304.85,304.98,304.71,304.92,960.0,287.9012,288.024,287.769,287.9674,960.0
2023-01-03 13:10:00,304.91,305.03,304.8,304.8,2576.0,287.9579,288.0712,287.854,287.854,2576.0
2023-01-03 13:15:00,304.69,304.89,304.68,304.87,1516.0,287.7501,287.939,287.7407,287.9201,1516.0
2023-01-03 13:20:00,304.74,305.24,304.68,305.09,4544.0,287.7974,288.2696,287.7407,288.1279,4544.0
2023-01-03 13:25:00,305.35,305.92,305.35,305.6,1091.0,288.3734,288.9118,288.3734,288.6095,1091.0
2023-01-03 13:30:00,305.67,305.84,305.63,305.84,7187.0,288.6757,288.8362,288.6379,288.8362,7187.0
2023-01-03 13:35:00,305.68,306.2,305.68,305.85,5782.0,288.6851,289.1762,288.6851,288.8456,5782.0
2023-01-03 13:40:00,306.25,306.25,306.13,306.18,839.0,289.2234,289.2234,289.1101,289.1573,839.0
2023-01-03 13:45:00,306.1,306.34,306.1,306.19,1156.0,289.0817,289.3084,289.0817,289.1667,1156.0
2023-01-03 13:50:00,306.31,306.89,306.24,306.73,4796.0,289.2801,289.8278,289.214,289.6767,4796.0
2023-01-03 13:55:00,306.79,306.82,306.66,306.71,1685.0,289.7334,289.7617,289.6106,289.6578,1685.0
2023-01-03 14:00:00,306.8,306.8,306.22,306.28,1225.0,289.7428,289.7428,289.1951,289.2517,1225.0
2023-01-03 14:05:00,306.05,306.05,305.76,305.92,1901.0,289.0345,289.0345,288.7606,288.9118,1901.0
2023-01-03 14:10:00,305.81,305.81,305.38,305.51,802.0,288.8079,288.8079,288.4018,288.5245,802.0
2023-01-03 14:15:00,305.62,305.67,305.35,305.35,2320.0,288.6284,288.6757,288.3734,288.3734,2320.0
2023-01-03 14:20:00,305.4,305.53,305.0,305.0,2318.0,288.4207,288.5434,288.0429,288.0429,2318.0
2023-01-03 14:25:00,305.15,305.21,305.07,305.21,1102.0,288.1846,288.2412,288.109,288.2412,1102.0
2023-01-03 14:30:00,305.01,305.01,304.52,304.68,2158.0,288.0523,288.0523,287.5896,287.7407,2158.0
2023-01-03 14:35:00,304.62,304.62,304.33,304.44,2052.0,287.684,287.684,287.4102,287.514,2052.0
2023-01-03 14:40:00,304.32,305.04,304.32,305.04,4740.0,287.4007,288.0807,287.4007,288.0807,4740.0
2023-01-03 14:45:00,305.51,306.15,305.51,306.06,1355.0,288.5245,289.129,288.5245,289.044,1355.0
2023-01-03 14:50:00,306.04,306.07,305.77,305.92,1547.0,289.0251,289.0534,288.7701,288.9118,1547.0
2023-01-03 14:55:00,305.93,306.16,305.85,306.16,1537.0,288.9212,289.1384,288.8456,289.1384,1537.0
2023-01-03 15:00:00,306.39,306.61,306.11,306.27,2549.0,289.3556,289.5634,289.0912,289.2423,2549.0
2023-01-03 15:05:00,306.47,306.47,306.08,306.2,1330.0,289.4312,289.4312,289.0629,289.1762,1330.0
2023-01-03 15:10:00,306.29,306.62,306.16,306.62,2338.0,289.2612,289.5728,289.1384,289.5728,2338.0
2023-01-03 15:15:00,306.5,306.55,306.1,306.1,8064.0,289.4595,289.5067,289.0817,289.0817,8064.0
2023-01-03 15:20:00,306.01,306.01,305.54,305.62,1812.0,288.9967,288.9967,288.5529,288.6284,1812.0
2023-01-03 15:25:00,305.58,306.07,305.47,306.07,4282.0,288.5907,289.0534,288.4868,289.0534,4282.0
2023-01-03 15:30:00,306.15,306.51,305.97,306.51,2312.0,289.129,289.469,288.959,289.469,2312.0
2023-01-03 15:35:00,306.6,306.69,306.27,306.44,3179.0,289.5539,289.6389,289.2423,289.4028,3179.0
2023-01-03 15:40:00,306.44,306.69,306.35,306.61,5280.0,289.4028,289.6389,289.3178,289.5634,5280.0
2023-01-03 15:45:00,306.55,306.94,306.41,306.85,8521.0,289.5067,289.875,289.3745,289.79,8521.0
2023-01-03 15:50:00,307.01,307.11,306.66,306.78,14658.0,289.9412,290.0356,289.6106,289.7239,14658.0
2023-01-03 15:55:00,306.71,306.89,306.05,306.49,54125.0,289.6578,289.8278,289.0345,289.4501,54125.0
2023-01-04 09:30:00,305.94,307.39,305.94,306.5,19373.0,288.9306,290.3,288.9306,289.4595,19373.0
2023-01-04 09:35:00,306.01,308.23,305.98,307.85,4149.0,288.9967,291.0933,288.9684,290.7345,4149.0
2023-01-04 09:40:00,307.71,308.17,307.41,307.5,5389.0,290.6022,291.0367,290.3189,290.4039,5389.0
2023-01-04 09:45:00,307.71,307.73,306.05,306.05,6188.0,290.6022,290.6211,289.0345,289.0345,6188.0
2023-01-04 09:50:00,305.77,306.18,304.72,305.61,5164.0,288.7701,289.1573,287.7785,288.619,5164.0
2023-01-04 09:55:00,305.67,306.33,305.41,306.17,3211.0,288.6757,289.299,288.4301,289.1479,3211.0
2023-01-04 10:00:00,306.39,307.73,305.27,305.34,6591.0,289.3556,290.6211,288.2979,288.364,6591.0
2023-01-04 10:05:00,305.58,305.64,304.44,304.76,4379.0,288.5907,288.6473,287.514,287.8162,4379.0
2023-01-04 10:10:00,304.93,305.27,304.19,304.99,2769.0,287.9768,288.2979,287.2779,288.0335,2769.0
2023-01-04 10:15:00,305.03,305.54,304.9,305.13,4052.0,288.0712,288.5529,287.9485,288.1657,4052.0
2023-01-04 10:20:00,304.95,305.29,304.71,305.0,6203.0,287.9957,288.3168,287.769,288.0429,6203.0
2023-01-04 10:25:00,304.82,305.6,304.52,305.6,6014.0,287.8729,288.6095,287.5896,288.6095,6014.0
2023-01-04 10:30:00,305.7,306.05,304.98,305.13,9445.0,288.704,289.0345,288.024,288.1657,9445.0
2023-01-04 10:35:00,305.13,305.39,304.8,305.27,5101.0,288.1657,288.4112,287.854,288.2979,5101.0
2023-01-04 10:40:00,305.17,305.25,304.86,305.09,4500.0,288.2035,288.279,287.9107,288.1279,4500.0
2023-01-04 10:45:00,305.17,305.49,305.03,305.21,5181.0,288.2035,288.5057,288.0712,288.2412,5181.0
2023-01-04 10:50:00,305.18,305.18,304.65,304.78,3633.0,288.2129,288.2129,287.7124,287.8351,3633.0
2023-01-04 10:55:00,304.78,305.05,304.78,305.05,3717.0,287.8351,288.0901,287.8351,288.0901,3717.0
2023-01-04 11:00:00,305.05,305.1,304.43,304.43,15488.0,288.0901,288.1373,287.5046,287.5046,15488.0
2023-01-04 11:05:00,304.38,304.7,304.0,304.69,6245.0,287.4574,287.7596,287.0985,287.7501,6245.0
2023-01-04 11:10:00,304.77,305.25,304.72,304.99,3896.0,287.8257,288.279,287.7785,288.0335,3896.0
2023-01-04 11:15:00,305.15,305.49,305.13,305.25,4432.0,288.1846,288.5057,288.1657,288.279,4432.0
2023-01-04 11:20:00,305.15,305.23,304.99,304.99,3608.0,288.1846,288.2601,288.0335,288.0335,3608.0
2023-01-04 11:25:00,305.07,305.29,304.88,305.06,5010.0,288.109,288.3168,287.9296,288.0996,5010.0
2023-01-04 11:30:00,305.13,306.43,305.13,306.43,4766.0,288.1657,289.3934,288.1657,289.3934,4766.0
2023-01-04 11:35:00,306.31,306.86,306.3,306.66,5819.0,289.2801,289.7995,289.2706,289.6106,5819.0
2023-01-04 11:40:00,306.88,307.09,306.51,306.78,5987.0,289.8184,290.0167,289.469,289.7239,5987.0
2023-01-04 11:45:00,306.79,307.38,306.79,307.23,1077.0,289.7334,290.2906,289.7334,290.1489,1077.0
2023-01-04 11:50:00,307.31,307.96,307.31,307.87,3412.0,290.2245,290.8383,290.2245,290.7533,3412.0
2023-01-04 11:55:00,308.11,308.33,308.09,308.27,5232.0,290.98,291.1878,290.9611,291.1311,5232.0
2023-01-04 12:00:00,308.31,308.41,308.1,308.26,2528.0,291.1689,291.2633,290.9706,291.1217,2528.0
2023-01-04 12:05:00,308.19,308.19,307.53,307.66,2028.0,291.0555,291.0555,290.4322,290.555,2028.0
2023-01-04 12:10:00,307.79,307.79,307.33,307.38,1612.0,290.6778,290.6778,290.2434,290.2906,1612.0
2023-01-04 12:15:00,307.38,307.51,307.01,307.24,3108.0,290.2906,290.4134,289.9412,290.1584,3108.0
2023-01-04 12:20:00,307.2,307.43,307.08,307.43,1991.0,290.1206,290.3378,290.0073,290.3378,1991.0
2023-01-04 12:25:00,307.29,307.51,307.19,307.23,1589.0,290.2056,290.4134,290.1111,290.1489,1589.0
2023-01-04 12:30:00,307.21,307.41,307.18,307.41,1316.0,290.13,290.3189,290.1017,290.3189,1316.0
2023-01-04 12:35:00,307.77,307.78,307.43,307.43,2131.0,290.6589,290.6683,290.3378,290.3378,2131.0
2023-01-04 12:40:00,307.48,307.48,307.35,307.44,987.0,290.385,290.385,290.2622,290.3472,987.0
2023-01-04 12:45:00,307.58,307.59,307.46,307.55,2185.0,290.4795,290.4889,290.3661,290.4511,2185.0
2023-01-04 12:50:00,307.63,307.64,306.93,307.07,4068.0,290.5267,290.5361,289.8656,289.9978,4068.0
2023-01-04 12:55:00,306.92,307.04,306.78,306.84,2194.0,289.8562,289.9695,289.7239,289.7806,2194.0
2023-01-04 13:00:00,306.74,306.76,306.34,306.46,1475.0,289.6862,289.7051,289.3084,289.4217,1475.0
2023-01-04 13:05:00,306.64,306.9,306.64,306.9,1711.0,289.5917,289.8373,289.5917,289.8373,1711.0
2023-01-04 13:10:00,306.88,306.97,306.77,306.97,1000.0,289.8184,289.9034,289.7145,289.9034,1000.0
2023-01-04 13:15:00,307.05,307.48,307.01,307.48,4654.0,289.9789,290.385,289.9412,290.385,4654.0
2023-01-04 13:20:00,307.46,307.46,307.23,307.37,1292.0,290.3661,290.3661,290.1489,290.2811,1292.0
2023-01-04 13:25:00,307.34,307.36,306.94,307.31,3404.0,290.2528,290.2717,289.875,290.2245,3404.0
2023-01-04 13:30:00,307.24,307.5,307.18,307.5,2018.0,290.1584,290.4039,290.1017,290.4039,2018.0
2023-01-04 13:35:00,307.59,307.79,307.57,307.57,1607.0,290.4889,290.6778,290.47,290.47,1607.0
2023-01-04 13:40:00,307.62,307.62,307.35,307.38,2280.0,290.5172,290.5172,290.2622,290.2906,2280.0
2023-01-04 13:45:00,307.44,307.85,307.44,307.82,4506.0,290.3472,290.7345,290.3472,290.7061,4506.0
2023-01-04 13:50:00,307.86,307.87,307.66,307.72,4479.0,290.7439,290.7533,290.555,290.6117,4479.0
2023-01-04 13:55:00,307.73,307.76,306.35,306.35,5511.0,290.6211,290.6495,289.3178,289.3178,5511.0
2023-01-04 14:00:00,306.44,307.51,305.78,306.02,5322.0,289.4028,290.4134,288.7795,289.0062,5322.0
2023-01-04 14:05:00,306.45,306.88,305.94,305.94,8816.0,289.4123,289.8184,288.9306,288.9306,8816.0
2023-01-04 14:10:00,306.1,306.29,305.67,306.29,3165.0,289.0817,289.2612,288.6757,289.2612,3165.0
2023-01-04 14:15:00,306.4,307.1,306.39,306.99,3394.0,289.3651,290.0261,289.3556,289.9223,3394.0
2023-01-04 14:20:00,306.79,306.83,305.8,305.86,2933.0,289.7334,289.7712,288.7984,288.8551,2933.0
2023-01-04 14:25:00,305.98,305.98,304.74,304.75,3507.0,288.9684,288.9684,287.7974,287.8068,3507.0
2023-01-04 14:30:00,304.71,305.32,304.67,305.13,3415.0,287.769,288.3451,287.7312,288.1657,3415.0
2023-01-04 14:35:00,305.19,305.39,305.14,305.25,2095.0,288.2223,288.4112,288.1751,288.279,2095.0
2023-01-04 14:40:00,305.21,305.68,305.09,305.31,3784.0,288.2412,288.6851,288.1279,288.3357,3784.0
2023-01-04 14:45:00,305.19,305.54,305.16,305.16,1811.0,288.2223,288.5529,288.194,288.194,1811.0
2023-01-04 14:50:00,305.05,305.27,304.93,305.11,2185.0,288.0901,288.2979,287.9768,288.1468,2185.0
2023-01-04 14:55:00,305.47,305.95,305.32,305.94,2268.0,288.4868,288.9401,288.3451,288.9306,2268.0
2023-01-04 15:00:00,305.96,306.39,305.96,306.22,4368.0,288.9495,289.3556,288.9495,289.1951,4368.0
2023-01-04 15:05:00,306.27,306.27,305.66,305.67,2169.0,289.2423,289.2423,288.6662,288.6757,2169.0
2023-01-04 15:10:00,305.82,306.0,305.74,305.96,2878.0,288.8173,288.9873,288.7418,288.9495,2878.0
2023-01-04 15:15:00,306.09,306.44,306.08,306.26,4743.0,289.0723,289.4028,289.0629,289.2329,4743.0
2023-01-04 15:20:00,306.32,306.39,305.52,305.6,9052.0,289.2895,289.3556,288.534,288.6095,9052.0
2023-01-04 15:25:00,305.64,306.16,305.64,305.68,8631.0,288.6473,289.1384,288.6473,288.6851,8631.0
2023-01-04 15:30:00,305.69,305.73,305.22,305.22,5241.0,288.6945,288.7323,288.2507,288.2507,5241.0
2023-01-04 15:35:00,305.25,305.25,304.5,304.83,4318.0,288.279,288.279,287.5707,287.8824,4318.0
2023-01-04 15:40:00,304.81,304.81,304.32,304.38,10222.0,287.8635,287.8635,287.4007,287.4574,10222.0
2023-01-04 15:45:00,304.38,305.11,304.22,305.11,10876.0,287.4574,288.1468,287.3063,288.1468,10876.0
2023-01-04 15:50:00,305.73,305.89,305.27,305.81,19335.0,288.7323,288.8834,288.2979,288.8079,19335.0
2023-01-04 15:55:00,305.89,306.74,305.7,306.52,38251.0,288.8834,289.6862,288.704,289.4784,38251.0
2023-01-05 09:30:00,302.64,303.63,300.31,300.99,27179.0,285.8141,286.7491,283.6137,284.2558,27179.0
2023-01-05 09:35:00,302.08,302.2,301.13,301.42,2006.0,285.2852,285.3986,284.3881,284.6619,2006.0
2023-01-05 09:40:00,301.08,302.82,300.92,302.67,16746.0,284.3408,285.9841,284.1897,285.8424,16746.0
2023-01-05 09:45:00,302.34,302.88,301.8,302.49,4199.0,285.5308,286.0408,285.0208,285.6725,4199.0
2023-01-05 09:50:00,302.44,303.31,302.43,303.05,5945.0,285.6252,286.4469,285.6158,286.2013,5945.0
2023-01-05 09:55:00,303.32,303.64,303.16,303.16,9803.0,286.4563,286.7585,286.3052,286.3052,9803.0
2023-01-05 10:00:00,303.21,303.21,302.6,303.08,3215.0,286.3524,286.3524,285.7763,286.2296,3215.0
2023-01-05 10:05:00,303.09,304.46,302.96,304.32,5149.0,286.2391,287.5329,286.1163,287.4007,5149.0
2023-01-05 10:10:00,304.05,304.06,303.22,303.62,4687.0,287.1457,287.1552,286.3619,286.7396,4687.0
2023-01-05 10:15:00,303.43,303.43,302.26,302.55,2091.0,286.5602,286.5602,285.4552,285.7291,2091.0
2023-01-05 10:20:00,302.66,302.9,302.37,302.38,7640.0,285.833,286.0597,285.5591,285.5686,7640.0
2023-01-05 10:25:00,302.66,303.05,302.61,302.8,2578.0,285.833,286.2013,285.7858,285.9652,2578.0
2023-01-05 10:30:00,302.82,303.27,302.67,302.82,5923.0,285.9841,286.4091,285.8424,285.9841,5923.0
2023-01-05 10:35:00,302.82,303.4,302.82,303.23,2674.0,285.9841,286.5319,285.9841,286.3713,2674.0
2023-01-05 10:40:00,303.25,303.57,303.17,303.56,1200.0,286.3902,286.6924,286.3146,286.683,1200.0
2023-01-05 10:45:00,303.45,303.66,303.32,303.41,3899.0,286.5791,286.7774,286.4563,286.5413,3899.0
2023-01-05 10:50:00,303.49,303.63,302.56,302.76,3428.0,286.6169,286.7491,285.7386,285.9274,3428.0
2023-01-05 10:55:00,302.6,302.99,302.56,302.75,1281.0,285.7763,286.1447,285.7386,285.918,1281.0
2023-01-05 11:00:00,302.59,302.87,302.39,302.86,2491.0,285.7669,286.0313,285.578,286.0219,2491.0
2023-01-05 11:05:00,302.88,303.23,302.86,302.98,2136.0,286.0408,286.3713,286.0219,286.1352,2136.0
2023-01-05 11:10:00,303.13,303.38,302.87,303.13,3933.0,286.2769,286.513,286.0313,286.2769,3933.0
2023-01-05 11:15:00,303.33,303.56,303.19,303.45,2210.0,286.4657,286.683,286.3335,286.5791,2210.0
2023-01-05 11:20:00,303.54,303.54,302.82,303.01,5553.0,286.6641,286.6641,285.9841,286.1635,5553.0
2023-01-05 11:25:00,303.15,303.18,302.54,302.72,12579.0,286.2958,286.3241,285.7197,285.8897,12579.0
2023-01-05 11:30:00,302.85,302.85,302.54,302.68,3620.0,286.0124,286.0124,285.7197,285.8519,3620.0
2023-01-05 11:35:00,302.76,303.12,302.28,302.28,6541.0,285.9274,286.2674,285.4741,285.4741,6541.0
2023-01-05 11:40:00,302.18,302.58,302.18,302.56,3979.0,285.3797,285.7574,285.3797,285.7386,3979.0
2023-01-05 11:45:00,302.56,302.94,302.56,302.71,2822.0,285.7386,286.0974,285.7386,285.8802,2822.0
2023-01-05 11:50:00,302.7,302.71,302.05,302.13,5190.0,285.8708,285.8802,285.2569,285.3325,5190.0
2023-01-05 11:55:00,302.13,302.32,302.09,302.24,3923.0,285.3325,285.5119,285.2947,285.4364,3923.0
2023-01-05 12:00:00,302.13,302.59,302.02,302.58,5241.0,285.3325,285.7669,285.2286,285.7574,5241.0
2023-01-05 12:05:00,302.57,302.91,302.48,302.87,2483.0,285.748,286.0691,285.663,286.0313,2483.0
2023-01-05 12:10:00,302.73,302.82,302.17,302.17,3374.0,285.8991,285.9841,285.3702,285.3702,3374.0
2023-01-05 12:15:00,302.17,302.58,302.04,302.33,2761.0,285.3702,285.7574,285.2475,285.5213,2761.0
2023-01-05 12:20:00,302.36,303.05,302.15,302.96,4400.0,285.5497,286.2013,285.3514,286.1163,4400.0
2023-01-05 12:25:00,302.91,303.18,302.9,303.18,4221.0,286.0691,286.3241,286.0597,286.3241,4221.0
2023-01-05 12:30:00,303.09,303.92,303.09,303.92,3775.0,286.2391,287.0229,286.2391,287.0229,3775.0
2023-01-05 12:35:00,303.64,303.99,303.45,303.46,3189.0,286.7585,287.0891,286.5791,286.5885,3189.0
2023-01-05 12:40:00,303.37,303.37,302.85,303.06,7784.0,286.5035,286.5035,286.0124,286.2108,7784.0
2023-01-05 12:45:00,303.06,303.1,302.86,303.02,5133.0,286.2108,286.2485,286.0219,286.173,5133.0
2023-01-05 12:50:00,303.02,303.17,302.48,302.6,2787.0,286.173,286.3146,285.663,285.7763,2787.0
2023-01-05 12:55:00,302.61,302.74,302.42,302.53,1910.0,285.7858,285.9086,285.6063,285.7102,1910.0
2023-01-05 13:00:00,302.45,302.46,302.26,302.34,2420.0,285.6347,285.6441,285.4552,285.5308,2420.0
2023-01-05 13:05:00,302.28,302.82,302.28,302.74,4487.0,285.4741,285.9841,285.4741,285.9086,4487.0
2023-01-05 13:10:00,302.8,302.8,302.33,302.33,1800.0,285.9652,285.9652,285.5213,285.5213,1800.0
2023-01-05 13:15:00,302.28,302.48,302.08,302.34,9059.0,285.4741,285.663,285.2852,285.5308,9059.0
2023-01-05 13:20:00,302.39,303.68,302.39,303.59,3025.0,285.578,286.7963,285.578,286.7113,3025.0
2023-01-05 13:25:00,303.67,304.06,303.58,303.65,5114.0,286.7868,287.1552,286.7019,286.768,5114.0
2023-01-05 13:30:00,303.63,303.71,303.54,303.56,5027.0,286.7491,286.8246,286.6641,286.683,5027.0
2023-01-05 13:35:00,303.56,303.56,303.23,303.4,4576.0,286.683,286.683,286.3713,286.5319,4576.0
2023-01-05 13:40:00,303.37,303.63,303.3,303.57,1501.0,286.5035,286.7491,286.4374,286.6924,1501.0
2023-01-05 13:45:00,303.42,304.12,303.4,304.11,2105.0,286.5507,287.2118,286.5319,287.2024,2105.0
2023-01-05 13:50:00,304.01,304.69,303.91,304.06,12455.0,287.1079,287.7501,287.0135,287.1552,12455.0
2023-01-05 13:55:00,303.98,304.32,303.84,304.09,2277.0,287.0796,287.4007,286.9474,287.1835,2277.0
2023-01-05 14:00:00,304.12,304.52,304.12,304.25,3107.0,287.2118,287.5896,287.2118,287.3346,3107.0
2023-01-05 14:05:00,304.13,304.13,303.79,303.8,4600.0,287.2213,287.2213,286.9002,286.9096,4600.0
2023-01-05 14:10:00,303.87,304.12,303.67,303.67,3898.0,286.9757,287.2118,286.7868,286.7868,3898.0
2023-01-05 14:15:00,303.73,304.03,303.7,303.93,1954.0,286.8435,287.1268,286.8152,287.0324,1954.0
2023-01-05 14:20:00,303.91,304.0,303.66,303.74,3253.0,287.0135,287.0985,286.7774,286.853,3253.0
2023-01-05 14:25:00,303.7,303.74,303.31,303.36,3521.0,286.8152,286.853,286.4469,286.4941,3521.0
2023-01-05 14:30:00,303.28,303.49,303.23,303.32,2981.0,286.4185,286.6169,286.3713,286.4563,2981.0
2023-01-05 14:35:00,303.31,303.43,302.86,303.08,5019.0,286.4469,286.5602,286.0219,286.2296,5019.0
2023-01-05 14:40:00,303.1,303.37,303.07,303.09,2663.0,286.2485,286.5035,286.2202,286.2391,2663.0
2023-01-05 14:45:00,303.2,303.47,303.2,303.31,4234.0,286.343,286.598,286.343,286.4469,4234.0
2023-01-05 14:50:00,303.25,303.73,303.24,303.73,4468.0,286.3902,286.8435,286.3808,286.8435,4468.0
2023-01-05 14:55:00,303.73,303.73,302.98,303.09,7194.0,286.8435,286.8435,286.1352,286.2391,7194.0
2023-01-05 15:00:00,302.99,303.14,302.82,303.02,3144.0,286.1447,286.2863,285.9841,286.173,3144.0
2023-01-05 15:05:00,302.97,303.12,302.93,303.12,2029.0,286.1258,286.2674,286.088,286.2674,2029.0
2023-01-05 15:10:00,303.03,303.03,302.6,302.75,4027.0,286.1824,286.1824,285.7763,285.918,4027.0
2023-01-05 15:15:00,302.85,303.04,302.61,302.73,4610.0,286.0124,286.1919,285.7858,285.8991,4610.0
2023-01-05 15:20:00,302.65,302.75,302.36,302.43,4356.0,285.8236,285.918,285.5497,285.6158,4356.0
2023-01-05 15:25:00,302.43,302.55,302.29,302.44,4973.0,285.6158,285.7291,285.4836,285.6252,4973.0
2023-01-05 15:30:00,302.44,302.82,302.17,302.66,7529.0,285.6252,285.9841,285.3702,285.833,7529.0
2023-01-05 15:35:00,302.67,303.23,302.66,303.23,9984.0,285.8424,286.3713,285.833,286.3713,9984.0
2023-01-05 15:40:00,303.23,303.23,302.44,302.56,12932.0,286.3713,286.3713,285.6252,285.7386,12932.0
2023-01-05 15:45:00,302.64,302.94,302.23,302.24,14388.0,285.8141,286.0974,285.4269,285.4364,14388.0
2023-01-05 15:50:00,302.24,302.7,302.11,302.2,26523.0,285.4364,285.8708,285.3136,285.3986,26523.0
2023-01-05 15:55:00,302.26,302.34,301.81,301.9,60176.0,285.4552,285.5308,285.0303,285.1153,60176.0
2023-01-06 09:30:00,305.17,306.05,303.02,305.67,14389.0,288.2035,289.0345,286.173,288.6757,14389.0
2023-01-06 09:35:00,306.52,306.52,304.18,304.41,6830.0,289.4784,289.4784,287.2685,287.4857,6830.0
2023-01-06 09:40:00,304.5,306.13,304.37,305.08,5196.0,287.5707,289.1101,287.4479,288.1185,5196.0
2023-01-06 09:45:00,304.89,305.57,304.72,305.12,3422.0,287.939,288.5812,287.7785,288.1562,3422.0
2023-01-06 09:50:00,304.9,305.44,304.75,305.44,6670.0,287.9485,288.4584,287.8068,288.4584,6670.0
2023-01-06 09:55:00,305.46,305.63,305.0,305.0,3412.0,288.4773,288.6379,288.0429,288.0429,3412.0
2023-01-06 10:00:00,305.28,306.58,305.28,306.53,16317.0,288.3073,289.5351,288.3073,289.4878,16317.0
2023-01-06 10:05:00,306.25,307.34,305.92,307.06,5699.0,289.2234,290.2528,288.9118,289.9884,5699.0
2023-01-06 10:10:00,307.06,307.74,306.9,306.95,4223.0,289.9884,290.6306,289.8373,289.8845,4223.0
2023-01-06 10:15:00,307.09,307.2,306.57,306.71,3341.0,290.0167,290.1206,289.5256,289.6578,3341.0
2023-01-06 10:20:00,306.8,306.94,306.5,306.67,3134.0,289.7428,289.875,289.4595,289.6201,3134.0
2023-01-06 10:25:00,306.6,306.75,306.15,306.27,3822.0,289.5539,289.6956,289.129,289.2423,3822.0
2023-01-06 10:30:00,306.67,307.2,306.67,307.19,2100.0,289.6201,290.1206,289.6201,290.1111,2100.0
2023-01-06 10:35:00,307.31,308.17,307.2,308.16,4590.0,290.2245,291.0367,290.1206,291.0272,4590.0
2023-01-06 10:40:00,308.27,308.66,308.25,308.35,6704.0,291.1311,291.4994,291.1122,291.2067,6704.0
2023-01-06 10:45:00,308.5,309.44,308.5,309.44,4964.0,291.3483,292.2361,291.3483,292.2361,4964.0
2023-01-06 10:50:00,309.67,309.97,309.59,309.84,5949.0,292.4533,292.7366,292.3777,292.6138,5949.0
2023-01-06 10:55:00,309.84,309.99,309.49,309.49,6920.0,292.6138,292.7555,292.2833,292.2833,6920.0
2023-01-06 11:00:00,309.6,309.68,309.32,309.39,2100.0,292.3872,292.4627,292.1227,292.1888,2100.0
2023-01-06 11:05:00,309.59,309.77,309.35,309.38,2490.0,292.3777,292.5477,292.1511,292.1794,2490.0
2023-01-06 11:10:00,309.6,309.68,309.3,309.3,1533.0,292.3872,292.4627,292.1038,292.1038,1533.0
2023-01-06 11:15:00,309.38,309.57,309.07,309.22,2400.0,292.1794,292.3588,291.8866,292.0283,2400.0
2023-01-06 11:20:00,309.43,309.76,309.43,309.76,2048.0,292.2266,292.5383,292.2266,292.5383,2048.0
2023-01-06 11:25:00,309.59,309.59,309.01,309.06,7755.0,292.3777,292.3777,291.83,291.8772,7755.0
2023-01-06 11:30:00,308.98,309.52,308.98,309.52,1171.0,291.8016,292.3116,291.8016,292.3116,1171.0
2023-01-06 11:35:00,309.52,309.52,309.37,309.51,901.0,292.3116,292.3116,292.1699,292.3022,901.0
2023-01-06 11:40:00,309.55,309.76,309.21,309.32,3450.0,292.3399,292.5383,292.0188,292.1227,3450.0
2023-01-06 11:45:00,309.49,309.65,309.47,309.62,1800.0,292.2833,292.4344,292.2644,292.406,1800.0
2023-01-06 11:50:00,309.68,310.44,309.67,310.27,5513.0,292.4627,293.1805,292.4533,293.0199,5513.0
2023-01-06 11:55:00,310.36,310.74,310.26,310.26,1839.0,293.1049,293.4638,293.0105,293.0105,1839.0
2023-01-06 12:00:00,310.27,310.34,310.12,310.34,1869.0,293.0199,293.086,292.8782,293.086,1869.0
2023-01-06 12:05:00,310.32,310.32,310.03,310.14,1101.0,293.0671,293.0671,292.7932,292.8971,1101.0
2023-01-06 12:10:00,310.21,310.23,310.01,310.01,1596.0,292.9632,292.9821,292.7744,292.7744,1596.0
2023-01-06 12:15:00,310.07,310.2,309.96,310.08,1502.0,292.831,292.9538,292.7271,292.8405,1502.0
2023-01-06 12:20:00,310.12,310.24,309.35,309.39,4542.0,292.8782,292.9916,292.1511,292.1888,4542.0
2023-01-06 12:25:00,309.49,309.54,309.22,309.49,2605.0,292.2833,292.3305,292.0283,292.2833,2605.0
2023-01-06 12:30:00,309.64,309.85,309.64,309.79,1313.0,292.4249,292.6233,292.4249,292.5666,1313.0
2023-01-06 12:35:00,309.82,309.88,309.73,309.77,711.0,292.5949,292.6516,292.5099,292.5477,711.0
2023-01-06 12:40:00,309.75,309.83,309.61,309.69,1477.0,292.5288,292.6044,292.3966,292.4722,1477.0
2023-01-06 12:45:00,309.78,309.95,309.78,309.85,1950.0,292.5571,292.7177,292.5571,292.6233,1950.0
2023-01-06 12:50:00,309.82,309.82,309.38,309.38,3299.0,292.5949,292.5949,292.1794,292.1794,3299.0
2023-01-06 12:55:00,309.44,309.48,309.07,309.4,2535.0,292.2361,292.2738,291.8866,292.1983,2535.0
2023-01-06 13:00:00,309.49,309.69,309.37,309.5,2597.0,292.2833,292.4722,292.1699,292.2927,2597.0
2023-01-06 13:05:00,309.48,309.74,309.48,309.74,1348.0,292.2738,292.5194,292.2738,292.5194,1348.0
2023-01-06 13:10:00,309.48,309.9,309.47,309.76,1908.0,292.2738,292.6705,292.2644,292.5383,1908.0
2023-01-06 13:15:00,309.89,310.06,309.65,309.74,2300.0,292.661,292.8216,292.4344,292.5194,2300.0
2023-01-06 13:20:00,309.73,309.89,309.71,309.85,1997.0,292.5099,292.661,292.491,292.6233,1997.0
2023-01-06 13:25:00,310.0,310.29,309.96,310.27,4805.0,292.7649,293.0388,292.7271,293.0199,4805.0
2023-01-06 13:30:00,310.27,310.43,310.14,310.38,2700.0,293.0199,293.171,292.8971,293.1238,2700.0
2023-01-06 13:35:00,310.37,310.69,310.29,310.69,4351.0,293.1143,293.4166,293.0388,293.4166,4351.0
2023-01-06 13:40:00,310.68,310.72,310.51,310.51,5032.0,293.4071,293.4449,293.2466,293.2466,5032.0
2023-01-06 13:45:00,310.53,310.6,310.29,310.36,1100.0,293.2655,293.3316,293.0388,293.1049,1100.0
2023-01-06 13:50:00,310.25,310.26,310.08,310.22,5029.0,293.001,293.0105,292.8405,292.9727,5029.0
2023-01-06 13:55:00,310.18,310.81,310.18,310.76,3930.0,292.9349,293.5299,292.9349,293.4827,3930.0
2023-01-06 14:00:00,310.84,311.01,310.66,310.91,4087.0,293.5582,293.7188,293.3882,293.6243,4087.0
2023-01-06 14:05:00,310.99,311.04,310.63,310.82,3002.0,293.6999,293.7471,293.3599,293.5393,3002.0
2023-01-06 14:10:00,310.85,311.28,310.84,311.28,2008.0,293.5677,293.9738,293.5582,293.9738,2008.0
2023-01-06 14:15:00,311.39,311.47,311.11,311.37,4425.0,294.0776,294.1532,293.8132,294.0587,4425.0
2023-01-06 14:20:00,311.47,311.66,311.47,311.6,2464.0,294.1532,294.3326,294.1532,294.276,2464.0
2023-01-06 14:25:00,311.49,311.54,311.13,311.13,4133.0,294.1721,294.2193,293.8321,293.8321,4133.0
2023-01-06 14:30:00,311.08,311.25,311.06,311.15,1900.0,293.7849,293.9454,293.766,293.851,1900.0
2023-01-06 14:35:00,311.13,311.39,311.0,311.38,4710.0,293.8321,294.0776,293.7093,294.0682,4710.0
2023-01-06 14:40:00,311.32,311.66,311.26,311.66,2964.0,294.0115,294.3326,293.9549,294.3326,2964.0
2023-01-06 14:45:00,311.48,311.56,311.21,311.3,4537.0,294.1626,294.2382,293.9076,293.9926,4537.0
2023-01-06 14:50:00,311.37,311.44,311.01,311.27,2688.0,294.0587,294.1249,293.7188,293.9643,2688.0
2023-01-06 14:55:00,311.37,311.54,311.36,311.36,3294.0,294.0587,294.2193,294.0493,294.0493,3294.0
2023-01-06 15:00:00,311.4,311.58,311.39,311.42,2548.0,294.0871,294.2571,294.0776,294.106,2548.0
2023-01-06 15:05:00,311.35,311.49,311.24,311.43,3769.0,294.0399,294.1721,293.936,294.1154,3769.0
2023-01-06 15:10:00,311.45,311.6,311.44,311.48,2758.0,294.1343,294.276,294.1249,294.1626,2758.0
2023-01-06 15:15:00,311.58,311.6,311.0,311.06,2766.0,294.2571,294.276,293.7093,293.766,2766.0
2023-01-06 15:20:00,311.05,311.05,310.6,310.65,3889.0,293.7565,293.7565,293.3316,293.3788,3889.0
2023-01-06 15:25:00,310.72,310.72,310.26,310.34,3742.0,293.4449,293.4449,293.0105,293.086,3742.0
2023-01-06 15:30:00,310.38,310.63,310.33,310.34,5018.0,293.1238,293.3599,293.0766,293.086,5018.0
2023-01-06 15:35:00,310.3,310.51,310.3,310.47,9318.0,293.0482,293.2466,293.0482,293.2088,9318.0
2023-01-06 15:40:00,310.53,310.76,310.53,310.73,3862.0,293.2655,293.4827,293.2655,293.4543,3862.0
2023-01-06 15:45:00,310.69,310.87,310.42,310.42,11929.0,293.4166,293.5865,293.1616,293.1616,11929.0
2023-01-06 15:50:00,310.42,310.42,309.96,310.05,20012.0,293.1616,293.1616,292.7271,292.8121,20012.0
2023-01-06 15:55:00,310.04,310.32,310.02,310.18,42729.0,292.8027,293.0671,292.7838,292.9349,42729.0
2023-01-09 09:30:00,309.89,309.89,306.03,307.72,26707.0,292.661,292.661,289.0156,290.6117,26707.0
2023-01-09 09:35:00,307.38,311.15,306.82,310.12,10824.0,290.2906,293.851,289.7617,292.8782,10824.0
2023-01-09 09:40:00,310.42,310.86,310.4,310.86,2059.0,293.1616,293.5771,293.1427,293.5771,2059.0
2023-01-09 09:45:00,311.12,311.91,310.49,310.6,14061.0,293.8226,294.5687,293.2277,293.3316,14061.0
2023-01-09 09:50:00,310.79,311.18,310.22,310.3,8995.0,293.511,293.8793,292.9727,293.0482,8995.0
2023-01-09 09:55:00,310.23,310.69,310.23,310.69,2143.0,292.9821,293.4166,292.9821,293.4166,2143.0
2023-01-09 10:00:00,310.63,311.47,310.27,311.39,4311.0,293.3599,294.1532,293.0199,294.0776,4311.0
2023-01-09 10:05:00,311.52,312.21,311.48,312.03,4300.0,294.2004,294.852,294.1626,294.6821,4300.0
2023-01-09 10:10:00,311.79,311.93,311.31,311.31,2925.0,294.4554,294.5876,294.0021,294.0021,2925.0
2023-01-09 10:15:00,311.55,312.16,311.49,312.09,4639.0,294.2287,294.8048,294.1721,294.7387,4639.0
2023-01-09 10:20:00,312.16,312.39,311.18,311.18,3358.0,294.8048,295.022,293.8793,293.8793,3358.0
2023-01-09 10:25:00,311.11,311.42,311.03,311.19,3636.0,293.8132,294.106,293.7377,293.8888,3636.0
2023-01-09 10:30:00,311.29,311.72,311.28,311.72,1269.0,293.9832,294.3893,293.9738,294.3893,1269.0
2023-01-09 10:35:00,311.72,312.32,311.71,312.16,8237.0,294.3893,294.9559,294.3798,294.8048,8237.0
2023-01-09 10:40:00,312.05,312.31,311.73,312.31,2600.0,294.7009,294.9465,294.3987,294.9465,2600.0
2023-01-09 10:45:00,312.21,312.36,312.11,312.12,3907.0,294.852,294.9937,294.7576,294.7671,3907.0
2023-01-09 10:50:00,312.13,312.28,311.99,312.24,4206.0,294.7765,294.9182,294.6443,294.8804,4206.0
2023-01-09 10:55:00,312.32,312.38,311.91,312.12,5254.0,294.9559,295.0126,294.5687,294.7671,5254.0
2023-01-09 11:00:00,312.16,313.11,312.15,313.11,3640.0,294.8048,295.702,294.7954,295.702,3640.0
2023-01-09 11:05:00,313.1,313.18,312.72,312.81,2328.0,295.6926,295.7681,295.3337,295.4187,2328.0
2023-01-09 11:10:00,312.81,313.41,312.74,313.36,1743.0,295.4187,295.9853,295.3526,295.9381,1743.0
2023-01-09 11:15:00,313.39,313.56,313.28,313.47,4341.0,295.9664,296.127,295.8626,296.042,4341.0
2023-01-09 11:20:00,313.54,313.84,313.39,313.84,5281.0,296.1081,296.3914,295.9664,296.3914,5281.0
2023-01-09 11:25:00,313.77,314.18,313.76,313.85,6511.0,296.3253,296.7125,296.3159,296.4009,6511.0
2023-01-09 11:30:00,313.86,313.86,313.17,313.18,2917.0,296.4103,296.4103,295.7587,295.7681,2917.0
2023-01-09 11:35:00,313.04,313.18,312.61,312.71,8375.0,295.6359,295.7681,295.2298,295.3242,8375.0
2023-01-09 11:40:00,312.7,312.87,312.61,312.71,5900.0,295.3148,295.4754,295.2298,295.3242,5900.0
2023-01-09 11:45:00,312.65,312.96,312.65,312.84,3620.0,295.2676,295.5604,295.2676,295.447,3620.0
2023-01-09 11:50:00,312.84,312.84,312.59,312.71,2261.0,295.447,295.447,295.2109,295.3242,2261.0
2023-01-09 11:55:00,312.73,313.12,312.62,313.12,2701.0,295.3431,295.7115,295.2393,295.7115,2701.0
2023-01-09 12:00:00,312.87,312.87,312.75,312.87,802.0,295.4754,295.4754,295.362,295.4754,802.0
2023-01-09 12:05:00,313.0,313.23,313.0,313.15,2484.0,295.5981,295.8153,295.5981,295.7398,2484.0
2023-01-09 12:10:00,313.19,313.3,312.7,312.7,5223.0,295.7776,295.8814,295.3148,295.3148,5223.0
2023-01-09 12:15:00,312.7,312.78,312.32,312.34,2569.0,295.3148,295.3904,294.9559,294.9748,2569.0
2023-01-09 12:20:00,312.32,313.05,312.32,312.68,3894.0,294.9559,295.6453,294.9559,295.2959,3894.0
2023-01-09 12:25:00,312.72,313.06,312.66,312.91,4673.0,295.3337,295.6548,295.277,295.5131,4673.0
2023-01-09 12:30:00,312.97,313.53,312.91,313.35,4269.0,295.5698,296.0987,295.5131,295.9287,4269.0
2023-01-09 12:35:00,313.42,313.63,313.25,313.63,2500.0,295.9948,296.1931,295.8342,296.1931,2500.0
2023-01-09 12:40:00,313.55,313.6,313.4,313.49,1768.0,296.1175,296.1648,295.9759,296.0609,1768.0
2023-01-09 12:45:00,313.59,314.23,313.49,313.88,3422.0,296.1553,296.7597,296.0609,296.4292,3422.0
2023-01-09 12:50:00,314.03,314.35,313.98,314.24,2563.0,296.5709,296.8731,296.5236,296.7692,2563.0
2023-01-09 12:55:00,314.2,314.32,314.19,314.32,2570.0,296.7314,296.8447,296.722,296.8447,2570.0
2023-01-09 13:00:00,314.26,314.47,314.23,314.23,3541.0,296.7881,296.9864,296.7597,296.7597,3541.0
2023-01-09 13:05:00,314.17,314.22,313.67,313.67,2771.0,296.7031,296.7503,296.2309,296.2309,2771.0
2023-01-09 13:10:00,313.69,314.06,313.49,314.06,2941.0,296.2498,296.5992,296.0609,296.5992,2941.0
2023-01-09 13:15:00,314.06,314.15,313.92,314.09,3327.0,296.5992,296.6842,296.467,296.6275,3327.0
2023-01-09 13:20:00,314.03,314.19,313.98,314.19,2120.0,296.5709,296.722,296.5236,296.722,2120.0
2023-01-09 13:25:00,313.97,314.08,313.67,313.83,1438.0,296.5142,296.6181,296.2309,296.382,1438.0
2023-01-09 13:30:00,313.73,314.01,313.73,313.86,1700.0,296.2875,296.552,296.2875,296.4103,1700.0
2023-01-09 13:35:00,313.51,313.63,313.23,313.5,6308.0,296.0798,296.1931,295.8153,296.0703,6308.0
2023-01-09 13:40:00,313.49,313.49,313.03,313.15,2656.0,296.0609,296.0609,295.6265,295.7398,2656.0
2023-01-09 13:45:00,313.16,313.24,312.95,312.97,1200.0,295.7492,295.8248,295.5509,295.5698,1200.0
2023-01-09 13:50:00,312.96,313.15,312.79,312.79,2160.0,295.5604,295.7398,295.3998,295.3998,2160.0
2023-01-09 13:55:00,312.92,312.93,312.64,312.74,2550.0,295.5226,295.532,295.2581,295.3526,2550.0
2023-01-09 14:00:00,312.89,313.36,312.82,313.13,4110.0,295.4942,295.9381,295.4281,295.7209,4110.0
2023-01-09 14:05:00,313.0,313.04,312.37,312.61,1918.0,295.5981,295.6359,295.0032,295.2298,1918.0
2023-01-09 14:10:00,312.67,313.15,312.66,313.14,4495.0,295.2865,295.7398,295.277,295.7303,4495.0
2023-01-09 14:15:00,313.06,313.54,312.92,313.54,3576.0,295.6548,296.1081,295.5226,296.1081,3576.0
2023-01-09 14:20:00,313.34,313.51,313.22,313.5,1649.0,295.9192,296.0798,295.8059,296.0703,1649.0
2023-01-09 14:25:00,313.49,313.6,313.29,313.46,1805.0,296.0609,296.1648,295.872,296.0326,1805.0
2023-01-09 14:30:00,313.28,313.4,313.23,313.37,2118.0,295.8626,295.9759,295.8153,295.9476,2118.0
2023-01-09 14:35:00,313.36,313.36,312.98,313.06,4402.0,295.9381,295.9381,295.5792,295.6548,4402.0
2023-01-09 14:40:00,313.06,313.14,312.83,313.14,2087.0,295.6548,295.7303,295.4376,295.7303,2087.0
2023-01-09 14:45:00,313.12,313.31,313.05,313.12,2000.0,295.7115,295.8909,295.6453,295.7115,2000.0
2023-01-09 14:50:00,313.05,313.21,313.04,313.04,1608.0,295.6453,295.7965,295.6359,295.6359,1608.0
2023-01-09 14:55:00,313.0,313.04,312.45,312.46,2587.0,295.5981,295.6359,295.0787,295.0881,2587.0
2023-01-09 15:00:00,312.59,312.72,312.53,312.63,3712.0,295.2109,295.3337,295.1543,295.2487,3712.0
2023-01-09 15:05:00,312.82,313.0,312.67,313.0,4599.0,295.4281,295.5981,295.2865,295.5981,4599.0
2023-01-09 15:10:00,312.88,312.92,311.8,311.89,10330.0,295.4848,295.5226,294.4648,294.5498,10330.0
2023-01-09 15:15:00,311.85,312.41,311.8,312.38,2110.0,294.5121,295.0409,294.4648,295.0126,2110.0
2023-01-09 15:20:00,312.39,312.65,312.31,312.38,2607.0,295.022,295.2676,294.9465,295.0126,2607.0
2023-01-09 15:25:00,312.29,312.33,312.09,312.09,4488.0,294.9276,294.9654,294.7387,294.7387,4488.0
2023-01-09 15:30:00,312.13,312.13,311.85,311.95,6362.0,294.7765,294.7765,294.5121,294.6065,6362.0
2023-01-09 15:35:00,311.97,311.97,311.38,311.45,7076.0,294.6254,294.6254,294.0682,294.1343,7076.0
2023-01-09 15:40:00,311.38,311.83,311.31,311.83,9237.0,294.0682,294.4932,294.0021,294.4932,9237.0
2023-01-09 15:45:00,311.84,311.84,311.33,311.79,17335.0,294.5026,294.5026,294.021,294.4554,17335.0
2023-01-09 15:50:00,311.99,312.95,311.7,312.78,34731.0,294.6443,295.5509,294.3704,295.3904,34731.0
2023-01-09 15:55:00,312.77,312.89,311.58,311.73,107791.0,295.3809,295.4942,294.2571,294.3987,107791.0
2023-01-10 09:30:00,309.98,311.06,309.15,310.8,21326.0,292.746,293.766,291.9622,293.5204,21326.0
2023-01-10 09:35:00,311.12,311.13,310.23,310.24,2030.0,293.8226,293.8321,292.9821,292.9916,2030.0
2023-01-10 09:40:00,310.23,310.78,309.94,310.55,4530.0,292.9821,293.5016,292.7083,293.2843,4530.0
2023-01-10 09:45:00,310.56,311.28,310.26,310.91,3903.0,293.2938,293.9738,293.0105,293.6243,3903.0
2023-01-10 09:50:00,310.57,310.85,309.59,310.73,3480.0,293.3032,293.5677,292.3777,293.4543,3480.0
2023-01-10 09:55:00,310.65,310.97,310.49,310.49,2573.0,293.3788,293.681,293.2277,293.2277,2573.0
2023-01-10 10:00:00,310.45,310.7,310.23,310.28,1294.0,293.1899,293.426,292.9821,293.0294,1294.0
2023-01-10 10:05:00,310.45,310.8,310.15,310.52,6632.0,293.1899,293.5204,292.9066,293.256,6632.0
2023-01-10 10:10:00,310.23,310.73,310.22,310.58,1879.0,292.9821,293.4543,292.9727,293.3127,1879.0
2023-01-10 10:15:00,310.29,310.8,310.17,310.24,5082.0,293.0388,293.5204,292.9255,292.9916,5082.0
2023-01-10 10:20:00,310.15,310.38,309.89,310.15,5579.0,292.9066,293.1238,292.661,292.9066,5579.0
2023-01-10 10:25:00,310.28,310.47,309.99,310.04,1521.0,293.0294,293.2088,292.7555,292.8027,1521.0
2023-01-10 10:30:00,309.95,309.95,309.4,309.4,4193.0,292.7177,292.7177,292.1983,292.1983,4193.0
2023-01-10 10:35:00,309.58,309.64,309.41,309.5,1200.0,292.3683,292.4249,292.2077,292.2927,1200.0
2023-01-10 10:40:00,309.65,309.65,309.27,309.27,1448.0,292.4344,292.4344,292.0755,292.0755,1448.0
2023-01-10 10:45:00,309.03,309.6,309.03,309.55,1566.0,291.8488,292.3872,291.8488,292.3399,1566.0
2023-01-10 10:50:00,309.51,310.11,309.51,309.99,1812.0,292.3022,292.8688,292.3022,292.7555,1812.0
2023-01-10 10:55:00,309.81,310.2,309.72,310.2,1408.0,292.5855,292.9538,292.5005,292.9538,1408.0
2023-01-10 11:00:00,310.19,310.2,309.87,310.07,1901.0,292.9444,292.9538,292.6421,292.831,1901.0
2023-01-10 11:05:00,309.91,310.06,309.81,309.81,1410.0,292.6799,292.8216,292.5855,292.5855,1410.0
2023-01-10 11:10:00,310.0,310.24,309.89,310.15,2000.0,292.7649,292.9916,292.661,292.9066,2000.0
2023-01-10 11:15:00,310.05,310.67,309.97,310.67,3469.0,292.8121,293.3977,292.7366,293.3977,3469.0
2023-01-10 11:20:00,310.67,310.77,310.52,310.67,2153.0,293.3977,293.4921,293.256,293.3977,2153.0
2023-01-10 11:25:00,310.69,310.7,309.54,309.56,4769.0,293.4166,293.426,292.3305,292.3494,4769.0
2023-01-10 11:30:00,309.62,309.91,309.47,309.59,3546.0,292.406,292.6799,292.2644,292.3777,3546.0
2023-01-10 11:35:00,309.71,309.81,309.29,309.29,2004.0,292.491,292.5855,292.0944,292.0944,2004.0
2023-01-10 11:40:00,309.36,309.5,309.36,309.5,500.0,292.1605,292.2927,292.1605,292.2927,500.0
2023-01-10 11:45:00,309.32,309.32,308.9,309.21,3471.0,292.1227,292.1227,291.7261,292.0188,3471.0
2023-01-10 11:50:00,309.28,309.55,309.2,309.55,1559.0,292.0849,292.3399,292.0094,292.3399,1559.0
2023-01-10 11:55:00,309.55,309.63,309.51,309.51,1582.0,292.3399,292.4155,292.3022,292.3022,1582.0
2023-01-10 12:00:00,309.44,309.45,308.9,309.24,4693.0,292.2361,292.2455,291.7261,292.0472,4693.0
2023-01-10 12:05:00,309.08,309.22,309.0,309.18,1284.0,291.8961,292.0283,291.8205,291.9905,1284.0
2023-01-10 12:10:00,309.31,309.41,309.17,309.22,2096.0,292.1133,292.2077,291.9811,292.0283,2096.0
2023-01-10 12:15:00,309.15,309.17,308.44,308.44,1530.0,291.9622,291.9811,291.2916,291.2916,1530.0
2023-01-10 12:20:00,308.35,308.72,308.15,308.72,8238.0,291.2067,291.5561,291.0178,291.5561,8238.0
2023-01-10 12:25:00,308.68,309.18,308.67,309.14,7984.0,291.5183,291.9905,291.5089,291.9527,7984.0
2023-01-10 12:30:00,309.24,309.5,308.95,308.95,11104.0,292.0472,292.2927,291.7733,291.7733,11104.0
2023-01-10 12:35:00,309.25,309.6,309.06,309.6,1865.0,292.0566,292.3872,291.8772,292.3872,1865.0
2023-01-10 12:40:00,309.57,309.93,309.57,309.63,1872.0,292.3588,292.6988,292.3588,292.4155,1872.0
2023-01-10 12:45:00,309.69,310.08,309.69,310.08,2496.0,292.4722,292.8405,292.4722,292.8405,2496.0
2023-01-10 12:50:00,309.86,310.13,309.83,310.05,3501.0,292.6327,292.8877,292.6044,292.8121,3501.0
2023-01-10 12:55:00,310.08,310.4,310.08,310.35,978.0,292.8405,293.1427,292.8405,293.0955,978.0
2023-01-10 13:00:00,310.24,310.37,310.13,310.29,2101.0,292.9916,293.1143,292.8877,293.0388,2101.0
2023-01-10 13:05:00,310.57,310.58,310.46,310.49,952.0,293.3032,293.3127,293.1993,293.2277,952.0
2023-01-10 13:10:00,310.52,310.52,310.51,310.52,153.0,293.256,293.256,293.2466,293.256,153.0
2023-01-10 13:15:00,310.39,310.46,310.05,310.36,3606.0,293.1332,293.1993,292.8121,293.1049,3606.0
2023-01-10 13:20:00,310.37,310.52,310.29,310.52,600.0,293.1143,293.256,293.0388,293.256,600.0
2023-01-10 13:25:00,310.49,310.55,310.43,310.43,1098.0,293.2277,293.2843,293.171,293.171,1098.0
2023-01-10 13:30:00,310.43,310.81,310.43,310.74,1038.0,293.171,293.5299,293.171,293.4638,1038.0
2023-01-10 13:35:00,310.88,311.09,310.8,311.03,6519.0,293.596,293.7943,293.5204,293.7377,6519.0
2023-01-10 13:40:00,311.08,311.09,310.83,310.97,1664.0,293.7849,293.7943,293.5488,293.681,1664.0
2023-01-10 13:45:00,311.0,311.1,310.71,310.75,2340.0,293.7093,293.8038,293.4354,293.4732,2340.0
2023-01-10 13:50:00,310.76,310.76,310.49,310.59,1244.0,293.4827,293.4827,293.2277,293.3221,1244.0
2023-01-10 13:55:00,310.47,310.78,310.47,310.67,3673.0,293.2088,293.5016,293.2088,293.3977,3673.0
2023-01-10 14:00:00,310.69,311.21,310.68,311.08,10489.0,293.4166,293.9076,293.4071,293.7849,10489.0
2023-01-10 14:05:00,310.99,311.26,310.99,311.25,2148.0,293.6999,293.9549,293.6999,293.9454,2148.0
2023-01-10 14:10:00,311.37,311.74,311.37,311.4,4798.0,294.0587,294.4082,294.0587,294.0871,4798.0
2023-01-10 14:15:00,311.59,311.78,311.59,311.73,1300.0,294.2665,294.446,294.2665,294.3987,1300.0
2023-01-10 14:20:00,311.72,311.72,311.47,311.56,1484.0,294.3893,294.3893,294.1532,294.2382,1484.0
2023-01-10 14:25:00,311.61,311.61,311.32,311.53,3429.0,294.2854,294.2854,294.0115,294.2099,3429.0
2023-01-10 14:30:00,311.57,311.95,311.57,311.95,874.0,294.2476,294.6065,294.2476,294.6065,874.0
2023-01-10 14:35:00,311.72,311.85,311.65,311.66,1043.0,294.3893,294.5121,294.3232,294.3326,1043.0
2023-01-10 14:40:00,311.66,311.66,311.45,311.56,1767.0,294.3326,294.3326,294.1343,294.2382,1767.0
2023-01-10 14:45:00,311.53,311.75,311.38,311.73,1118.0,294.2099,294.4176,294.0682,294.3987,1118.0
2023-01-10 14:50:00,311.66,311.72,311.56,311.69,1488.0,294.3326,294.3893,294.2382,294.361,1488.0
2023-01-10 14:55:00,311.65,311.76,311.54,311.54,1646.0,294.3232,294.4271,294.2193,294.2193,1646.0
2023-01-10 15:00:00,311.6,311.65,311.47,311.65,2244.0,294.276,294.3232,294.1532,294.3232,2244.0
2023-01-10 15:05:00,311.75,311.75,311.44,311.56,1632.0,294.4176,294.4176,294.1249,294.2382,1632.0
2023-01-10 15:10:00,311.43,311.67,311.4,311.67,1275.0,294.1154,294.3421,294.0871,294.3421,1275.0
2023-01-10 15:15:00,311.76,312.12,311.76,311.92,1932.0,294.4271,294.7671,294.4271,294.5782,1932.0
2023-01-10 15:20:00,311.92,311.96,311.73,311.84,4667.0,294.5782,294.6159,294.3987,294.5026,4667.0
2023-01-10 15:25:00,311.82,311.9,311.46,311.52,2871.0,294.4837,294.5593,294.1437,294.2004,2871.0
2023-01-10 15:30:00,311.44,311.57,311.14,311.57,5299.0,294.1249,294.2476,293.8415,294.2476,5299.0
2023-01-10 15:35:00,311.56,311.73,311.5,311.67,4329.0,294.2382,294.3987,294.1815,294.3421,4329.0
2023-01-10 15:40:00,311.61,311.65,311.29,311.41,3249.0,294.2854,294.3232,293.9832,294.0965,3249.0
2023-01-10 15:45:00,311.28,311.73,311.16,311.7,26099.0,293.9738,294.3987,293.8604,294.3704,26099.0
2023-01-10 15:50:00,311.78,312.12,311.65,312.07,10857.0,294.446,294.7671,294.3232,294.7198,10857.0
2023-01-10 15:55:00,312.12,312.83,312.12,312.79,40490.0,294.7671,295.4376,294.7671,295.3998,40490.0
2023-01-11 09:30:00,315.15,316.6,314.5,315.76,23050.0,297.6286,298.998,297.0147,298.2047,23050.0
2023-01-11 09:35:00,316.0,316.11,315.4,315.92,4990.0,298.4313,298.5352,297.8647,298.3558,4990.0
2023-01-11 09:40:00,315.9,316.17,315.58,315.58,2849.0,298.3369,298.5919,298.0347,298.0347,2849.0
2023-01-11 09:45:00,315.74,315.91,315.51,315.51,2846.0,298.1858,298.3463,297.9686,297.9686,2846.0
2023-01-11 09:50:00,315.65,315.79,314.71,315.2,7461.0,298.1008,298.233,297.2131,297.6758,7461.0
2023-01-11 09:55:00,314.99,315.19,314.91,315.02,3966.0,297.4775,297.6664,297.4019,297.5058,3966.0
2023-01-11 10:00:00,315.11,315.26,314.64,314.75,2233.0,297.5908,297.7325,297.1469,297.2508,2233.0
2023-01-11 10:05:00,314.7,315.48,314.67,315.22,7375.0,297.2036,297.9402,297.1753,297.6947,7375.0
2023-01-11 10:10:00,315.06,315.22,314.54,314.68,2279.0,297.5436,297.6947,297.0525,297.1847,2279.0
2023-01-11 10:15:00,314.48,314.62,313.95,313.95,4628.0,296.9958,297.1281,296.4953,296.4953,4628.0
2023-01-11 10:20:00,313.97,314.18,313.8,313.8,3301.0,296.5142,296.7125,296.3536,296.3536,3301.0
2023-01-11 10:25:00,313.81,313.94,313.69,313.87,2106.0,296.3631,296.4859,296.2498,296.4198,2106.0
2023-01-11 10:30:00,313.81,313.87,313.27,313.35,3987.0,296.3631,296.4198,295.8531,295.9287,3987.0
2023-01-11 10:35:00,313.38,313.6,313.02,313.6,3820.0,295.957,296.1648,295.617,296.1648,3820.0
2023-01-11 10:40:00,313.69,314.0,313.69,313.83,4112.0,296.2498,296.5425,296.2498,296.382,4112.0
2023-01-11 10:45:00,313.94,314.21,313.94,313.99,6831.0,296.4859,296.7409,296.4859,296.5331,6831.0
2023-01-11 10:50:00,313.9,314.18,313.61,313.8,7046.0,296.4481,296.7125,296.1742,296.3536,7046.0
2023-01-11 10:55:00,313.9,313.9,313.24,313.24,1891.0,296.4481,296.4481,295.8248,295.8248,1891.0
2023-01-11 11:00:00,313.18,313.29,312.8,312.98,3001.0,295.7681,295.872,295.4092,295.5792,3001.0
2023-01-11 11:05:00,312.99,313.21,312.68,312.68,2397.0,295.5887,295.7965,295.2959,295.2959,2397.0
2023-01-11 11:10:00,312.69,313.2,312.69,313.04,6292.0,295.3054,295.787,295.3054,295.6359,6292.0
2023-01-11 11:15:00,313.08,313.16,312.83,313.16,5088.0,295.6737,295.7492,295.4376,295.7492,5088.0
2023-01-11 11:20:00,313.21,313.49,313.13,313.49,16642.0,295.7965,296.0609,295.7209,296.0609,16642.0
2023-01-11 11:25:00,313.6,313.88,312.96,312.96,6001.0,296.1648,296.4292,295.5604,295.5604,6001.0
2023-01-11 11:30:00,313.1,313.12,312.63,313.12,4450.0,295.6926,295.7115,295.2487,295.7115,4450.0
2023-01-11 11:35:00,312.78,312.8,312.16,312.32,5990.0,295.3904,295.4092,294.8048,294.9559,5990.0
2023-01-11 11:40:00,312.41,312.78,312.41,312.63,1922.0,295.0409,295.3904,295.0409,295.2487,1922.0
2023-01-11 11:45:00,312.7,312.8,312.64,312.8,1751.0,295.3148,295.4092,295.2581,295.4092,1751.0
2023-01-11 11:50:00,312.58,312.89,312.42,312.89,7265.0,295.2015,295.4942,295.0504,295.4942,7265.0
2023-01-11 11:55:00,312.96,313.58,312.86,313.44,8952.0,295.5604,296.1459,295.4659,296.0137,8952.0
2023-01-11 12:00:00,313.36,313.43,313.1,313.1,1422.0,295.9381,296.0042,295.6926,295.6926,1422.0
2023-01-11 12:05:00,313.11,313.11,312.96,313.06,861.0,295.702,295.702,295.5604,295.6548,861.0
2023-01-11 12:10:00,313.11,313.36,313.06,313.3,2978.0,295.702,295.9381,295.6548,295.8814,2978.0
2023-01-11 12:15:00,313.31,313.53,313.13,313.19,3070.0,295.8909,296.0987,295.7209,295.7776,3070.0
2023-01-11 12:20:00,313.25,313.3,313.2,313.2,1500.0,295.8342,295.8814,295.787,295.787,1500.0
2023-01-11 12:25:00,313.19,313.29,313.06,313.22,3309.0,295.7776,295.872,295.6548,295.8059,3309.0
2023-01-11 12:30:00,313.23,313.3,313.07,313.18,2015.0,295.8153,295.8814,295.6642,295.7681,2015.0
2023-01-11 12:35:00,313.23,313.44,313.23,313.42,2840.0,295.8153,296.0137,295.8153,295.9948,2840.0
2023-01-11 12:40:00,313.46,313.46,313.27,313.37,1713.0,296.0326,296.0326,295.8531,295.9476,1713.0
2023-01-11 12:45:00,313.34,313.41,313.26,313.34,2000.0,295.9192,295.9853,295.8437,295.9192,2000.0
2023-01-11 12:50:00,313.25,313.55,313.25,313.29,4973.0,295.8342,296.1175,295.8342,295.872,4973.0
2023-01-11 12:55:00,313.29,313.32,313.2,313.27,1264.0,295.872,295.9003,295.787,295.8531,1264.0
2023-01-11 13:00:00,313.29,313.49,313.28,313.38,2800.0,295.872,296.0609,295.8626,295.957,2800.0
2023-01-11 13:05:00,313.32,313.43,313.22,313.43,1946.0,295.9003,296.0042,295.8059,296.0042,1946.0
2023-01-11 13:10:00,313.52,313.76,313.4,313.75,3481.0,296.0892,296.3159,295.9759,296.3064,3481.0
2023-01-11 13:15:00,313.67,313.67,313.37,313.58,1799.0,296.2309,296.2309,295.9476,296.1459,1799.0
2023-01-11 13:20:00,313.47,313.59,313.47,313.56,1300.0,296.042,296.1553,296.042,296.127,1300.0
2023-01-11 13:25:00,313.57,314.08,313.57,314.08,3090.0,296.1364,296.6181,296.1364,296.6181,3090.0
2023-01-11 13:30:00,314.04,314.05,313.78,313.98,3246.0,296.5803,296.5897,296.3348,296.5236,3246.0
2023-01-11 13:35:00,314.11,314.16,313.98,314.0,1967.0,296.6464,296.6936,296.5236,296.5425,1967.0
2023-01-11 13:40:00,314.0,314.09,313.87,313.87,1413.0,296.5425,296.6275,296.4198,296.4198,1413.0
2023-01-11 13:45:00,313.67,313.89,313.56,313.83,3562.0,296.2309,296.4386,296.127,296.382,3562.0
2023-01-11 13:50:00,313.74,313.74,313.11,313.24,2735.0,296.297,296.297,295.702,295.8248,2735.0
2023-01-11 13:55:00,313.25,313.53,313.22,313.27,2096.0,295.8342,296.0987,295.8059,295.8531,2096.0
2023-01-11 14:00:00,313.39,313.55,313.06,313.1,6911.0,295.9664,296.1175,295.6548,295.6926,6911.0
2023-01-11 14:05:00,312.98,313.05,312.56,312.75,4384.0,295.5792,295.6453,295.1826,295.362,4384.0
2023-01-11 14:10:00,312.75,312.76,312.46,312.75,2892.0,295.362,295.3715,295.0881,295.362,2892.0
2023-01-11 14:15:00,312.53,312.61,312.39,312.48,1278.0,295.1543,295.2298,295.022,295.107,1278.0
2023-01-11 14:20:00,312.52,312.54,312.28,312.29,8052.0,295.1448,295.1637,294.9182,294.9276,8052.0
2023-01-11 14:25:00,312.27,312.52,312.21,312.49,4923.0,294.9087,295.1448,294.852,295.1165,4923.0
2023-01-11 14:30:00,312.48,312.93,312.43,312.86,9331.0,295.107,295.532,295.0598,295.4659,9331.0
2023-01-11 14:35:00,312.99,313.41,312.86,313.41,2607.0,295.5887,295.9853,295.4659,295.9853,2607.0
2023-01-11 14:40:00,313.46,313.55,313.31,313.55,3629.0,296.0326,296.1175,295.8909,296.1175,3629.0
2023-01-11 14:45:00,313.55,313.62,313.32,313.32,638.0,296.1175,296.1837,295.9003,295.9003,638.0
2023-01-11 14:50:00,313.26,313.26,312.97,313.14,2122.0,295.8437,295.8437,295.5698,295.7303,2122.0
2023-01-11 14:55:00,313.0,313.05,312.8,313.04,2303.0,295.5981,295.6453,295.4092,295.6359,2303.0
2023-01-11 15:00:00,313.11,313.37,313.09,313.37,2361.0,295.702,295.9476,295.6831,295.9476,2361.0
2023-01-11 15:05:00,313.23,313.28,313.17,313.23,921.0,295.8153,295.8626,295.7587,295.8153,921.0
2023-01-11 15:10:00,313.22,313.37,313.18,313.28,3154.0,295.8059,295.9476,295.7681,295.8626,3154.0
2023-01-11 15:15:00,313.31,313.33,313.06,313.2,4681.0,295.8909,295.9098,295.6548,295.787,4681.0
2023-01-11 15:20:00,313.18,313.18,312.91,313.03,3395.0,295.7681,295.7681,295.5131,295.6265,3395.0
2023-01-11 15:25:00,313.03,313.03,312.65,312.68,1727.0,295.6265,295.6265,295.2676,295.2959,1727.0
2023-01-11 15:30:00,312.66,312.66,312.42,312.49,1308.0,295.277,295.277,295.0504,295.1165,1308.0
2023-01-11 15:35:00,312.54,312.61,312.36,312.57,2335.0,295.1637,295.2298,294.9937,295.192,2335.0
2023-01-11 15:40:00,312.52,312.7,312.43,312.7,5909.0,295.1448,295.3148,295.0598,295.3148,5909.0
2023-01-11 15:45:00,312.66,313.06,312.45,313.05,10245.0,295.277,295.6548,295.0787,295.6453,10245.0
2023-01-11 15:50:00,313.09,313.09,312.73,312.96,9625.0,295.6831,295.6831,295.3431,295.5604,9625.0
2023-01-11 15:55:00,313.01,313.04,312.68,312.69,49769.0,295.6076,295.6359,295.2959,295.3054,49769.0
2023-01-12 09:30:00,312.77,314.01,311.04,311.12,13282.0,295.3809,296.552,293.7471,293.8226,13282.0
2023-01-12 09:35:00,311.36,312.19,311.12,311.45,2984.0,294.0493,294.8332,293.8226,294.1343,2984.0
2023-01-12 09:40:00,311.0,311.26,310.16,310.75,6844.0,293.7093,293.9549,292.916,293.4732,6844.0
2023-01-12 09:45:00,310.53,310.55,309.79,309.91,4502.0,293.2655,293.2843,292.5666,292.6799,4502.0
2023-01-12 09:50:00,309.8,309.99,308.89,309.46,6829.0,292.576,292.7555,291.7166,292.2549,6829.0
2023-01-12 09:55:00,309.23,310.05,309.07,309.85,4204.0,292.0377,292.8121,291.8866,292.6233,4204.0
2023-01-12 10:00:00,309.82,309.85,309.19,309.73,5728.0,292.5949,292.6233,292.0,292.5099,5728.0
2023-01-12 10:05:00,309.77,309.79,309.26,309.79,3935.0,292.5477,292.5666,292.0661,292.5666,3935.0
2023-01-12 10:10:00,309.96,311.13,309.96,310.57,7105.0,292.7271,293.8321,292.7271,293.3032,7105.0
2023-01-12 10:15:00,310.43,310.88,310.4,310.48,3488.0,293.171,293.596,293.1427,293.2182,3488.0
2023-01-12 10:20:00,310.62,310.84,310.43,310.84,3246.0,293.3504,293.5582,293.171,293.5582,3246.0
2023-01-12 10:25:00,310.8,310.97,310.46,310.82,4071.0,293.5204,293.681,293.1993,293.5393,4071.0
2023-01-12 10:30:00,310.66,311.56,310.5,311.39,6107.0,293.3882,294.2382,293.2371,294.0776,6107.0
2023-01-12 10:35:00,311.58,311.7,311.42,311.5,3546.0,294.2571,294.3704,294.106,294.1815,3546.0
2023-01-12 10:40:00,311.5,311.54,310.35,310.73,7958.0,294.1815,294.2193,293.0955,293.4543,7958.0
2023-01-12 10:45:00,310.73,310.98,310.36,310.98,3084.0,293.4543,293.6904,293.1049,293.6904,3084.0
2023-01-12 10:50:00,310.84,311.23,310.84,311.23,2010.0,293.5582,293.9265,293.5582,293.9265,2010.0
2023-01-12 10:55:00,311.33,311.62,310.91,311.25,3857.0,294.021,294.2949,293.6243,293.9454,3857.0
2023-01-12 11:00:00,310.95,310.99,310.64,310.92,4185.0,293.6621,293.6999,293.3693,293.6338,4185.0
2023-01-12 11:05:00,311.05,311.45,310.93,311.02,3307.0,293.7565,294.1343,293.6432,293.7282,3307.0
2023-01-12 11:10:00,311.16,311.45,311.05,311.32,2702.0,293.8604,294.1343,293.7565,294.0115,2702.0
2023-01-12 11:15:00,311.49,311.5,311.14,311.19,1400.0,294.1721,294.1815,293.8415,293.8888,1400.0
2023-01-12 11:20:00,311.13,311.4,310.99,311.28,3906.0,293.8321,294.0871,293.6999,293.9738,3906.0
2023-01-12 11:25:00,311.35,311.4,310.86,310.97,7342.0,294.0399,294.0871,293.5771,293.681,7342.0
2023-01-12 11:30:00,310.68,310.84,310.1,310.21,4220.0,293.4071,293.5582,292.8594,292.9632,4220.0
2023-01-12 11:35:00,310.28,310.56,309.99,310.27,5075.0,293.0294,293.2938,292.7555,293.0199,5075.0
2023-01-12 11:40:00,310.37,310.76,310.36,310.65,2169.0,293.1143,293.4827,293.1049,293.3788,2169.0
2023-01-12 11:45:00,310.62,310.84,310.48,310.48,3189.0,293.3504,293.5582,293.2182,293.2182,3189.0
2023-01-12 11:50:00,310.45,311.13,310.45,310.94,2088.0,293.1899,293.8321,293.1899,293.6527,2088.0
2023-01-12 11:55:00,310.89,311.44,310.89,311.4,1843.0,293.6054,294.1249,293.6054,294.0871,1843.0
2023-01-12 12:00:00,311.31,311.46,311.31,311.4,2844.0,294.0021,294.1437,294.0021,294.0871,2844.0
2023-01-12 12:05:00,311.35,312.06,311.35,311.96,2895.0,294.0399,294.7104,294.0399,294.6159,2895.0
2023-01-12 12:10:00,312.0,312.2,311.99,312.11,1333.0,294.6537,294.8426,294.6443,294.7576,1333.0
2023-01-12 12:15:00,312.11,312.66,312.03,312.63,2969.0,294.7576,295.277,294.6821,295.2487,2969.0
2023-01-12 12:20:00,312.63,312.74,312.62,312.65,1507.0,295.2487,295.3526,295.2393,295.2676,1507.0
2023-01-12 12:25:00,312.67,312.95,312.59,312.93,2540.0,295.2865,295.5509,295.2109,295.532,2540.0
2023-01-12 12:30:00,312.88,312.88,312.66,312.84,1808.0,295.4848,295.4848,295.277,295.447,1808.0
2023-01-12 12:35:00,312.91,312.94,312.65,312.65,2113.0,295.5131,295.5415,295.2676,295.2676,2113.0
2023-01-12 12:40:00,312.5,312.55,312.36,312.36,2023.0,295.1259,295.1731,294.9937,294.9937,2023.0
2023-01-12 12:45:00,312.3,312.47,312.15,312.15,2367.0,294.937,295.0976,294.7954,294.7954,2367.0
2023-01-12 12:50:00,312.15,312.42,312.15,312.42,2329.0,294.7954,295.0504,294.7954,295.0504,2329.0
2023-01-12 12:55:00,312.29,312.38,312.29,312.32,1506.0,294.9276,295.0126,294.9276,294.9559,1506.0
2023-01-12 13:00:00,312.26,312.26,312.13,312.22,1784.0,294.8993,294.8993,294.7765,294.8615,1784.0
2023-01-12 13:05:00,312.06,312.11,311.87,311.99,830.0,294.7104,294.7576,294.531,294.6443,830.0
2023-01-12 13:10:00,311.82,311.82,311.69,311.74,1400.0,294.4837,294.4837,294.361,294.4082,1400.0
2023-01-12 13:15:00,311.94,311.95,311.45,311.53,2132.0,294.5971,294.6065,294.1343,294.2099,2132.0
2023-01-12 13:20:00,311.49,311.58,311.38,311.4,2342.0,294.1721,294.2571,294.0682,294.0871,2342.0
2023-01-12 13:25:00,311.33,311.33,310.16,310.41,3585.0,294.021,294.021,292.916,293.1521,3585.0
2023-01-12 13:30:00,310.32,311.09,310.3,311.03,1980.0,293.0671,293.7943,293.0482,293.7377,1980.0
2023-01-12 13:35:00,311.19,311.97,311.19,311.84,3486.0,293.8888,294.6254,293.8888,294.5026,3486.0
2023-01-12 13:40:00,311.84,312.07,311.62,311.9,6076.0,294.5026,294.7198,294.2949,294.5593,6076.0
2023-01-12 13:45:00,311.88,312.25,311.8,312.13,3564.0,294.5404,294.8898,294.4648,294.7765,3564.0
2023-01-12 13:50:00,312.25,312.5,312.02,312.29,3328.0,294.8898,295.1259,294.6726,294.9276,3328.0
2023-01-12 13:55:00,312.48,312.49,312.15,312.23,3098.0,295.107,295.1165,294.7954,294.8709,3098.0
2023-01-12 14:00:00,312.27,312.27,311.88,312.02,2200.0,294.9087,294.9087,294.5404,294.6726,2200.0
2023-01-12 14:05:00,311.77,312.11,311.77,311.87,3300.0,294.4365,294.7576,294.4365,294.531,3300.0
2023-01-12 14:10:00,311.75,311.97,311.61,311.93,3994.0,294.4176,294.6254,294.2854,294.5876,3994.0
2023-01-12 14:15:00,311.87,311.96,311.6,311.71,2180.0,294.531,294.6159,294.276,294.3798,2180.0
2023-01-12 14:20:00,311.72,311.85,311.27,311.27,2601.0,294.3893,294.5121,293.9643,293.9643,2601.0
2023-01-12 14:25:00,311.3,311.43,311.16,311.24,3905.0,293.9926,294.1154,293.8604,293.936,3905.0
2023-01-12 14:30:00,311.16,311.22,310.97,311.1,5969.0,293.8604,293.9171,293.681,293.8038,5969.0
2023-01-12 14:35:00,310.99,311.08,310.79,310.89,5361.0,293.6999,293.7849,293.511,293.6054,5361.0
2023-01-12 14:40:00,310.93,311.08,310.55,310.68,3520.0,293.6432,293.7849,293.2843,293.4071,3520.0
2023-01-12 14:45:00,310.66,311.03,310.65,310.8,3941.0,293.3882,293.7377,293.3788,293.5204,3941.0
2023-01-12 14:50:00,310.75,310.8,310.32,310.35,4876.0,293.4732,293.5204,293.0671,293.0955,4876.0
2023-01-12 14:55:00,310.36,311.03,310.13,310.95,6232.0,293.1049,293.7377,292.8877,293.6621,6232.0
2023-01-12 15:00:00,310.8,311.04,310.63,310.97,2414.0,293.5204,293.7471,293.3599,293.681,2414.0
2023-01-12 15:05:00,310.88,310.89,310.2,310.2,2614.0,293.596,293.6054,292.9538,292.9538,2614.0
2023-01-12 15:10:00,310.22,310.29,310.02,310.07,5106.0,292.9727,293.0388,292.7838,292.831,5106.0
2023-01-12 15:15:00,310.01,310.15,309.8,309.8,2929.0,292.7744,292.9066,292.576,292.576,2929.0
2023-01-12 15:20:00,309.83,310.22,309.56,310.15,8017.0,292.6044,292.9727,292.3494,292.9066,8017.0
2023-01-12 15:25:00,310.05,310.15,309.88,309.88,5719.0,292.8121,292.9066,292.6516,292.6516,5719.0
2023-01-12 15:30:00,309.88,309.93,309.71,309.82,8722.0,292.6516,292.6988,292.491,292.5949,8722.0
2023-01-12 15:35:00,309.87,309.88,309.61,309.88,4536.0,292.6421,292.6516,292.3966,292.6516,4536.0
2023-01-12 15:40:00,309.96,310.18,309.87,309.97,6257.0,292.7271,292.9349,292.6421,292.7366,6257.0
2023-01-12 15:45:00,309.98,309.98,309.38,309.44,11501.0,292.746,292.746,292.1794,292.2361,11501.0
2023-01-12 15:50:00,309.42,310.14,309.42,309.76,20220.0,292.2172,292.8971,292.2172,292.5383,20220.0
2023-01-12 15:55:00,309.82,310.51,309.75,310.31,82315.0,292.5949,293.2466,292.5288,293.0577,82315.0
2023-01-13 09:30:00,307.86,310.27,307.36,309.89,15056.0,290.7439,293.0199,290.2717,292.661,15056.0
2023-01-13 09:35:00,308.97,309.07,308.86,308.86,316.0,291.7922,291.8866,291.6883,291.6883,316.0
2023-01-13 09:40:00,309.45,309.5,308.17,308.57,3687.0,292.2455,292.2927,291.0367,291.4144,3687.0
2023-01-13 09:45:00,308.35,309.38,308.05,308.81,2924.0,291.2067,292.1794,290.9233,291.6411,2924.0
2023-01-13 09:50:00,309.38,309.43,308.76,308.76,2726.0,292.1794,292.2266,291.5939,291.5939,2726.0
2023-01-13 09:55:00,308.91,309.04,308.23,308.23,5989.0,291.7355,291.8583,291.0933,291.0933,5989.0
2023-01-13 10:00:00,307.91,309.38,307.91,308.84,5006.0,290.7911,292.1794,290.7911,291.6694,5006.0
2023-01-13 10:05:00,308.82,309.2,308.5,309.2,3809.0,291.6505,292.0094,291.3483,292.0094,3809.0
2023-01-13 10:10:00,309.03,309.23,308.81,308.98,2842.0,291.8488,292.0377,291.6411,291.8016,2842.0
2023-01-13 10:15:00,309.13,309.19,308.56,308.82,5552.0,291.9433,292.0,291.405,291.6505,5552.0
2023-01-13 10:20:00,308.87,309.23,308.67,309.19,3517.0,291.6977,292.0377,291.5089,292.0,3517.0
2023-01-13 10:25:00,309.14,309.68,309.01,309.25,6884.0,291.9527,292.4627,291.83,292.0566,6884.0
2023-01-13 10:30:00,309.23,309.24,308.43,308.44,6681.0,292.0377,292.0472,291.2822,291.2916,6681.0
2023-01-13 10:35:00,308.48,308.57,308.19,308.36,7164.0,291.3294,291.4144,291.0555,291.2161,7164.0
2023-01-13 10:40:00,308.37,308.61,307.91,307.91,2706.0,291.2255,291.4522,290.7911,290.7911,2706.0
2023-01-13 10:45:00,307.96,308.31,307.83,308.31,3218.0,290.8383,291.1689,290.7156,291.1689,3218.0
2023-01-13 10:50:00,308.31,308.32,307.76,307.81,1556.0,291.1689,291.1783,290.6495,290.6967,1556.0
2023-01-13 10:55:00,307.82,307.84,307.07,307.75,5971.0,290.7061,290.725,289.9978,290.64,5971.0
2023-01-13 11:00:00,307.85,307.95,307.61,307.72,2717.0,290.7345,290.8289,290.5078,290.6117,2717.0
2023-01-13 11:05:00,307.95,308.09,307.84,308.07,4816.0,290.8289,290.9611,290.725,290.9422,4816.0
2023-01-13 11:10:00,308.2,308.67,308.16,308.28,3019.0,291.065,291.5089,291.0272,291.1405,3019.0
2023-01-13 11:15:00,308.5,308.83,308.5,308.82,900.0,291.3483,291.66,291.3483,291.6505,900.0
2023-01-13 11:20:00,308.99,309.26,308.95,309.26,800.0,291.8111,292.0661,291.7733,292.0661,800.0
2023-01-13 11:25:00,309.41,309.62,309.23,309.36,3195.0,292.2077,292.406,292.0377,292.1605,3195.0
2023-01-13 11:30:00,309.37,309.8,309.37,309.76,11165.0,292.1699,292.576,292.1699,292.5383,11165.0
2023-01-13 11:35:00,309.76,310.25,309.54,310.25,2535.0,292.5383,293.001,292.3305,293.001,2535.0
2023-01-13 11:40:00,310.18,310.18,309.73,310.11,3239.0,292.9349,292.9349,292.5099,292.8688,3239.0
2023-01-13 11:45:00,309.93,309.93,309.51,309.62,1709.0,292.6988,292.6988,292.3022,292.406,1709.0
2023-01-13 11:50:00,309.76,310.14,309.74,309.82,3249.0,292.5383,292.8971,292.5194,292.5949,3249.0
2023-01-13 11:55:00,309.8,309.8,309.37,309.45,1014.0,292.576,292.576,292.1699,292.2455,1014.0
2023-01-13 12:00:00,309.36,309.54,309.34,309.34,900.0,292.1605,292.3305,292.1416,292.1416,900.0
2023-01-13 12:05:00,309.31,309.46,309.22,309.46,1300.0,292.1133,292.2549,292.0283,292.2549,1300.0
2023-01-13 12:10:00,309.48,309.99,309.48,309.99,1103.0,292.2738,292.7555,292.2738,292.7555,1103.0
2023-01-13 12:15:00,310.1,310.14,309.93,309.97,3791.0,292.8594,292.8971,292.6988,292.7366,3791.0
2023-01-13 12:20:00,309.96,310.07,309.66,309.67,3075.0,292.7271,292.831,292.4438,292.4533,3075.0
2023-01-13 12:25:00,309.83,310.1,309.83,310.1,813.0,292.6044,292.8594,292.6044,292.8594,813.0
2023-01-13 12:30:00,309.94,309.94,309.76,309.8,990.0,292.7083,292.7083,292.5383,292.576,990.0
2023-01-13 12:35:00,309.68,309.7,309.54,309.54,1554.0,292.4627,292.4816,292.3305,292.3305,1554.0
2023-01-13 12:40:00,309.57,309.76,309.54,309.76,3090.0,292.3588,292.5383,292.3305,292.5383,3090.0
2023-01-13 12:45:00,309.78,309.94,309.47,309.61,1400.0,292.5571,292.7083,292.2644,292.3966,1400.0
2023-01-13 12:50:00,309.6,309.74,309.47,309.62,1838.0,292.3872,292.5194,292.2644,292.406,1838.0
2023-01-13 12:55:00,309.91,309.91,309.64,309.64,900.0,292.6799,292.6799,292.4249,292.4249,900.0
2023-01-13 13:00:00,309.91,310.04,309.91,309.99,834.0,292.6799,292.8027,292.6799,292.7555,834.0
2023-01-13 13:05:00,310.06,310.06,309.84,309.84,1386.0,292.8216,292.8216,292.6138,292.6138,1386.0
2023-01-13 13:10:00,310.03,310.12,309.93,310.08,864.0,292.7932,292.8782,292.6988,292.8405,864.0
2023-01-13 13:15:00,310.09,310.15,309.94,309.94,2205.0,292.8499,292.9066,292.7083,292.7083,2205.0
2023-01-13 13:20:00,309.94,310.0,309.71,309.71,2276.0,292.7083,292.7649,292.491,292.491,2276.0
2023-01-13 13:25:00,309.67,309.69,309.39,309.58,3117.0,292.4533,292.4722,292.1888,292.3683,3117.0
2023-01-13 13:30:00,309.82,310.11,309.82,310.06,944.0,292.5949,292.8688,292.5949,292.8216,944.0
2023-01-13 13:35:00,310.08,310.37,310.01,310.37,1416.0,292.8405,293.1143,292.7744,293.1143,1416.0
2023-01-13 13:40:00,310.42,310.77,310.37,310.76,4477.0,293.1616,293.4921,293.1143,293.4827,4477.0
2023-01-13 13:45:00,310.71,310.77,310.5,310.63,1812.0,293.4354,293.4921,293.2371,293.3599,1812.0
2023-01-13 13:50:00,310.76,310.88,310.56,310.59,2100.0,293.4827,293.596,293.2938,293.3221,2100.0
2023-01-13 13:55:00,310.39,310.81,310.39,310.67,27625.0,293.1332,293.5299,293.1332,293.3977,27625.0
2023-01-13 14:00:00,310.79,310.81,310.52,310.71,1176.0,293.511,293.5299,293.256,293.4354,1176.0
2023-01-13 14:05:00,310.32,310.58,310.32,310.42,541.0,293.0671,293.3127,293.0671,293.1616,541.0
2023-01-13 14:10:00,310.56,310.65,310.4,310.4,1906.0,293.2938,293.3788,293.1427,293.1427,1906.0
2023-01-13 14:15:00,310.35,310.49,310.15,310.22,3032.0,293.0955,293.2277,292.9066,292.9727,3032.0
2023-01-13 14:20:00,310.2,310.2,309.87,309.98,4301.0,292.9538,292.9538,292.6421,292.746,4301.0
2023-01-13 14:25:00,309.94,310.22,309.88,310.17,3237.0,292.7083,292.9727,292.6516,292.9255,3237.0
2023-01-13 14:30:00,310.12,310.28,309.98,310.02,2410.0,292.8782,293.0294,292.746,292.7838,2410.0
2023-01-13 14:35:00,309.99,310.82,309.74,310.82,9229.0,292.7555,293.5393,292.5194,293.5393,9229.0
2023-01-13 14:40:00,310.76,310.76,310.12,310.28,2643.0,293.4827,293.4827,292.8782,293.0294,2643.0
2023-01-13 14:45:00,310.32,310.68,310.25,310.68,3024.0,293.0671,293.4071,293.001,293.4071,3024.0
2023-01-13 14:50:00,310.62,310.62,310.43,310.48,3082.0,293.3504,293.3504,293.171,293.2182,3082.0
2023-01-13 14:55:00,310.37,310.64,310.32,310.63,2743.0,293.1143,293.3693,293.0671,293.3599,2743.0
2023-01-13 15:00:00,310.66,310.99,310.65,310.99,1835.0,293.3882,293.6999,293.3788,293.6999,1835.0
2023-01-13 15:05:00,311.0,311.0,310.62,310.81,2561.0,293.7093,293.7093,293.3504,293.5299,2561.0
2023-01-13 15:10:00,310.75,310.9,310.57,310.79,4122.0,293.4732,293.6149,293.3032,293.511,4122.0
2023-01-13 15:15:00,310.83,310.94,310.73,310.88,2836.0,293.5488,293.6527,293.4543,293.596,2836.0
2023-01-13 15:20:00,310.97,311.08,310.91,311.03,2043.0,293.681,293.7849,293.6243,293.7377,2043.0
2023-01-13 15:25:00,310.97,311.18,310.93,311.17,3499.0,293.681,293.8793,293.6432,293.8699,3499.0
2023-01-13 15:30:00,311.03,311.11,310.75,310.84,5042.0,293.7377,293.8132,293.4732,293.5582,5042.0
2023-01-13 15:35:00,310.96,311.56,310.96,311.56,5851.0,293.6715,294.2382,293.6715,294.2382,5851.0
2023-01-13 15:40:00,311.5,311.64,311.24,311.28,7362.0,294.1815,294.3137,293.936,293.9738,7362.0
2023-01-13 15:45:00,311.24,311.26,310.57,310.76,11135.0,293.936,293.9549,293.3032,293.4827,11135.0
2023-01-13 15:50:00,310.72,311.73,310.62,311.72,28109.0,293.4449,294.3987,293.3504,294.3893,28109.0
2023-01-13 15:55:00,311.67,311.91,311.36,311.4,35476.0,294.3421,294.5687,294.0493,294.0871,35476.0
2023-01-17 09:30:00,312.0,312.0,310.02,310.88,27720.0,294.6537,294.6537,292.7838,293.596,27720.0
2023-01-17 09:35:00,310.24,310.83,309.65,310.5,6362.0,292.9916,293.5488,292.4344,293.2371,6362.0
2023-01-17 09:40:00,310.51,310.98,310.51,310.82,3168.0,293.2466,293.6904,293.2466,293.5393,3168.0
2023-01-17 09:45:00,310.82,310.89,310.33,310.53,3821.0,293.5393,293.6054,293.0766,293.2655,3821.0
2023-01-17 09:50:00,310.52,311.0,310.36,310.58,12431.0,293.256,293.7093,293.1049,293.3127,12431.0
2023-01-17 09:55:00,310.43,310.43,309.75,310.04,2624.0,293.171,293.171,292.5288,292.8027,2624.0
2023-01-17 10:00:00,310.09,311.22,309.89,310.85,13102.0,292.8499,293.9171,292.661,293.5677,13102.0
2023-01-17 10:05:00,311.05,311.05,310.39,310.52,2834.0,293.7565,293.7565,293.1332,293.256,2834.0
2023-01-17 10:10:00,310.61,310.61,310.14,310.26,1839.0,293.341,293.341,292.8971,293.0105,1839.0
2023-01-17 10:15:00,310.16,310.16,309.31,309.42,3989.0,292.916,292.916,292.1133,292.2172,3989.0
2023-01-17 10:20:00,309.42,309.58,309.15,309.24,3710.0,292.2172,292.3683,291.9622,292.0472,3710.0
2023-01-17 10:25:00,309.21,309.42,308.98,309.24,6475.0,292.0188,292.2172,291.8016,292.0472,6475.0
2023-01-17 10:30:00,309.25,309.31,309.01,309.28,4703.0,292.0566,292.1133,291.83,292.0849,4703.0
2023-01-17 10:35:00,309.2,309.23,308.44,308.66,6563.0,292.0094,292.0377,291.2916,291.4994,6563.0
2023-01-17 10:40:00,308.56,308.56,307.24,307.44,13714.0,291.405,291.405,290.1584,290.3472,13714.0
2023-01-17 10:45:00,307.44,307.44,307.14,307.15,2118.0,290.3472,290.3472,290.0639,290.0734,2118.0
2023-01-17 10:50:00,307.16,307.36,306.94,307.06,8997.0,290.0828,290.2717,289.875,289.9884,8997.0
2023-01-17 10:55:00,307.0,307.58,306.84,307.58,11528.0,289.9317,290.4795,289.7806,290.4795,11528.0
2023-01-17 11:00:00,307.5,307.88,307.45,307.71,4725.0,290.4039,290.7628,290.3567,290.6022,4725.0
2023-01-17 11:05:00,307.74,307.74,307.24,307.59,3172.0,290.6306,290.6306,290.1584,290.4889,3172.0
2023-01-17 11:10:00,307.6,307.61,307.38,307.44,4373.0,290.4984,290.5078,290.2906,290.3472,4373.0
2023-01-17 11:15:00,307.41,307.57,307.27,307.41,3350.0,290.3189,290.47,290.1867,290.3189,3350.0
2023-01-17 11:20:00,307.48,308.07,307.48,308.05,3302.0,290.385,290.9422,290.385,290.9233,3302.0
2023-01-17 11:25:00,308.12,308.68,308.08,308.39,6182.0,290.9894,291.5183,290.9517,291.2444,6182.0
2023-01-17 11:30:00,308.3,308.7,308.23,308.38,3425.0,291.1594,291.5372,291.0933,291.235,3425.0
2023-01-17 11:35:00,308.4,308.46,307.94,308.15,2188.0,291.2539,291.3105,290.8194,291.0178,2188.0
2023-01-17 11:40:00,308.17,308.37,308.0,308.33,4130.0,291.0367,291.2255,290.8761,291.1878,4130.0
2023-01-17 11:45:00,308.29,308.42,308.1,308.28,1607.0,291.15,291.2728,290.9706,291.1405,1607.0
2023-01-17 11:50:00,308.33,308.36,307.99,307.99,2265.0,291.1878,291.2161,290.8667,290.8667,2265.0
2023-01-17 11:55:00,308.0,308.0,307.78,307.9,5352.0,290.8761,290.8761,290.6683,290.7817,5352.0
2023-01-17 12:00:00,308.03,308.64,308.03,308.64,2677.0,290.9044,291.4805,290.9044,291.4805,2677.0
2023-01-17 12:05:00,308.56,309.17,308.5,309.05,4352.0,291.405,291.9811,291.3483,291.8677,4352.0
2023-01-17 12:10:00,308.99,309.14,308.98,309.14,1355.0,291.8111,291.9527,291.8016,291.9527,1355.0
2023-01-17 12:15:00,309.22,309.47,309.22,309.28,1650.0,292.0283,292.2644,292.0283,292.0849,1650.0
2023-01-17 12:20:00,309.21,309.38,309.2,309.27,2615.0,292.0188,292.1794,292.0094,292.0755,2615.0
2023-01-17 12:25:00,309.33,309.43,309.04,309.07,3086.0,292.1322,292.2266,291.8583,291.8866,3086.0
2023-01-17 12:30:00,309.09,309.3,309.08,309.08,2172.0,291.9055,292.1038,291.8961,291.8961,2172.0
2023-01-17 12:35:00,309.14,309.44,309.04,309.31,1742.0,291.9527,292.2361,291.8583,292.1133,1742.0
2023-01-17 12:40:00,309.23,309.29,309.11,309.11,2443.0,292.0377,292.0944,291.9244,291.9244,2443.0
2023-01-17 12:45:00,309.0,309.1,309.0,309.0,800.0,291.8205,291.915,291.8205,291.8205,800.0
2023-01-17 12:50:00,308.9,308.9,308.44,308.45,3643.0,291.7261,291.7261,291.2916,291.3011,3643.0
2023-01-17 12:55:00,308.29,308.29,307.9,307.9,900.0,291.15,291.15,290.7817,290.7817,900.0
2023-01-17 13:00:00,308.14,308.31,308.14,308.16,1322.0,291.0083,291.1689,291.0083,291.0272,1322.0
2023-01-17 13:05:00,308.01,308.06,307.84,307.84,1162.0,290.8856,290.9328,290.725,290.725,1162.0
2023-01-17 13:10:00,307.81,307.82,307.44,307.56,2058.0,290.6967,290.7061,290.3472,290.4606,2058.0
2023-01-17 13:15:00,307.56,307.98,307.56,307.91,2468.0,290.4606,290.8572,290.4606,290.7911,2468.0
2023-01-17 13:20:00,307.91,307.91,307.48,307.53,3350.0,290.7911,290.7911,290.385,290.4322,3350.0
2023-01-17 13:25:00,307.53,307.63,307.22,307.29,4218.0,290.4322,290.5267,290.1395,290.2056,4218.0
2023-01-17 13:30:00,307.2,307.24,306.78,306.78,3248.0,290.1206,290.1584,289.7239,289.7239,3248.0
2023-01-17 13:35:00,306.75,307.46,306.66,307.46,3912.0,289.6956,290.3661,289.6106,290.3661,3912.0
2023-01-17 13:40:00,307.51,307.82,307.51,307.51,2281.0,290.4134,290.7061,290.4134,290.4134,2281.0
2023-01-17 13:45:00,307.56,307.72,307.56,307.6,4184.0,290.4606,290.6117,290.4606,290.4984,4184.0
2023-01-17 13:50:00,307.59,307.7,307.4,307.4,1506.0,290.4889,290.5928,290.3095,290.3095,1506.0
2023-01-17 13:55:00,307.31,307.39,307.19,307.31,2851.0,290.2245,290.3,290.1111,290.2245,2851.0
2023-01-17 14:00:00,307.34,307.54,307.28,307.49,1462.0,290.2528,290.4417,290.1961,290.3945,1462.0
2023-01-17 14:05:00,307.54,308.0,307.43,307.93,3411.0,290.4417,290.8761,290.3378,290.81,3411.0
2023-01-17 14:10:00,307.93,307.96,307.09,307.09,5770.0,290.81,290.8383,290.0167,290.0167,5770.0
2023-01-17 14:15:00,307.02,307.05,306.46,306.6,4806.0,289.9506,289.9789,289.4217,289.5539,4806.0
2023-01-17 14:20:00,306.67,306.69,306.28,306.48,3289.0,289.6201,289.6389,289.2517,289.4406,3289.0
2023-01-17 14:25:00,306.48,306.63,306.42,306.59,2596.0,289.4406,289.5823,289.384,289.5445,2596.0
2023-01-17 14:30:00,306.57,306.76,306.52,306.76,3580.0,289.5256,289.7051,289.4784,289.7051,3580.0
2023-01-17 14:35:00,306.82,307.08,306.82,307.04,2072.0,289.7617,290.0073,289.7617,289.9695,2072.0
2023-01-17 14:40:00,306.96,307.07,306.88,307.03,4077.0,289.8939,289.9978,289.8184,289.96,4077.0
2023-01-17 14:45:00,307.04,307.1,306.88,306.99,3800.0,289.9695,290.0261,289.8184,289.9223,3800.0
2023-01-17 14:50:00,307.04,307.34,307.04,307.12,6355.0,289.9695,290.2528,289.9695,290.045,6355.0
2023-01-17 14:55:00,307.05,307.07,306.8,306.97,6631.0,289.9789,289.9978,289.7428,289.9034,6631.0
2023-01-17 15:00:00,307.0,307.47,306.96,307.47,4364.0,289.9317,290.3756,289.8939,290.3756,4364.0
2023-01-17 15:05:00,307.44,307.56,307.29,307.46,5611.0,290.3472,290.4606,290.2056,290.3661,5611.0
2023-01-17 15:10:00,307.33,307.33,306.61,306.79,2859.0,290.2434,290.2434,289.5634,289.7334,2859.0
2023-01-17 15:15:00,306.79,306.88,306.62,306.65,4277.0,289.7334,289.8184,289.5728,289.6012,4277.0
2023-01-17 15:20:00,306.7,306.88,306.53,306.88,3343.0,289.6484,289.8184,289.4878,289.8184,3343.0
2023-01-17 15:25:00,306.85,306.97,306.53,306.53,4429.0,289.79,289.9034,289.4878,289.4878,4429.0
2023-01-17 15:30:00,306.53,306.74,306.21,306.67,14443.0,289.4878,289.6862,289.1856,289.6201,14443.0
2023-01-17 15:35:00,306.61,306.64,306.39,306.55,7178.0,289.5634,289.5917,289.3556,289.5067,7178.0
2023-01-17 15:40:00,306.55,306.94,306.51,306.56,13412.0,289.5067,289.875,289.469,289.5162,13412.0
2023-01-17 15:45:00,306.51,306.51,306.04,306.15,12257.0,289.469,289.469,289.0251,289.129,12257.0
2023-01-17 15:50:00,306.19,306.83,306.01,306.77,40937.0,289.1667,289.7712,288.9967,289.7145,40937.0
2023-01-17 15:55:00,306.83,307.21,306.36,306.38,74593.0,289.7712,290.13,289.3273,289.3462,74593.0
2023-01-18 09:30:00,308.25,308.25,306.26,306.98,17698.0,291.1122,291.1122,289.2329,289.9128,17698.0
2023-01-18 09:35:00,307.17,307.5,307.06,307.38,3900.0,290.0923,290.4039,289.9884,290.2906,3900.0
2023-01-18 09:40:00,307.45,307.93,307.21,307.22,2662.0,290.3567,290.81,290.13,290.1395,2662.0
2023-01-18 09:45:00,307.39,307.39,306.89,307.2,2208.0,290.3,290.3,289.8278,290.1206,2208.0
2023-01-18 09:50:00,307.44,307.58,307.27,307.28,1500.0,290.3472,290.4795,290.1867,290.1961,1500.0
2023-01-18 09:55:00,307.31,307.57,307.11,307.56,1700.0,290.2245,290.47,290.0356,290.4606,1700.0
2023-01-18 10:00:00,307.52,307.77,307.21,307.65,4530.0,290.4228,290.6589,290.13,290.5456,4530.0
2023-01-18 10:05:00,307.39,307.51,307.18,307.22,1929.0,290.3,290.4134,290.1017,290.1395,1929.0
2023-01-18 10:10:00,307.14,307.44,307.14,307.36,1900.0,290.0639,290.3472,290.0639,290.2717,1900.0
2023-01-18 10:15:00,307.4,307.86,306.73,306.9,3724.0,290.3095,290.7439,289.6767,289.8373,3724.0
2023-01-18 10:20:00,306.95,307.02,306.76,306.76,930.0,289.8845,289.9506,289.7051,289.7051,930.0
2023-01-18 10:25:00,306.67,307.12,306.37,307.11,5635.0,289.6201,290.045,289.3367,290.0356,5635.0
2023-01-18 10:30:00,307.06,307.07,306.71,307.03,1206.0,289.9884,289.9978,289.6578,289.96,1206.0
2023-01-18 10:35:00,306.95,307.19,306.83,307.12,1490.0,289.8845,290.1111,289.7712,290.045,1490.0
2023-01-18 10:40:00,307.3,307.67,307.05,307.05,2124.0,290.215,290.5645,289.9789,289.9789,2124.0
2023-01-18 10:45:00,307.14,307.39,306.93,306.97,5760.0,290.0639,290.3,289.8656,289.9034,5760.0
2023-01-18 10:50:00,306.88,306.93,306.78,306.78,501.0,289.8184,289.8656,289.7239,289.7239,501.0
2023-01-18 10:55:00,306.64,306.71,306.05,306.31,3455.0,289.5917,289.6578,289.0345,289.2801,3455.0
2023-01-18 11:00:00,306.2,306.6,305.98,306.0,1480.0,289.1762,289.5539,288.9684,288.9873,1480.0
2023-01-18 11:05:00,305.88,305.92,305.13,305.35,3635.0,288.874,288.9118,288.1657,288.3734,3635.0
2023-01-18 11:10:00,305.39,305.74,305.3,305.74,1697.0,288.4112,288.7418,288.3262,288.7418,1697.0
2023-01-18 11:15:00,305.77,305.77,305.46,305.46,2877.0,288.7701,288.7701,288.4773,288.4773,2877.0
2023-01-18 11:20:00,305.38,305.58,304.86,305.58,7921.0,288.4018,288.5907,287.9107,288.5907,7921.0
2023-01-18 11:25:00,305.47,306.19,305.18,305.33,14826.0,288.4868,289.1667,288.2129,288.3546,14826.0
2023-01-18 11:30:00,305.38,305.48,304.56,305.23,2343.0,288.4018,288.4962,287.6274,288.2601,2343.0
2023-01-18 11:35:00,305.23,305.37,304.96,305.09,2654.0,288.2601,288.3923,288.0051,288.1279,2654.0
2023-01-18 11:40:00,304.96,304.97,304.66,304.78,1600.0,288.0051,288.0146,287.7218,287.8351,1600.0
2023-01-18 11:45:00,304.82,305.02,304.75,304.96,2004.0,287.8729,288.0618,287.8068,288.0051,2004.0
2023-01-18 11:50:00,304.92,304.92,304.67,304.81,2811.0,287.9674,287.9674,287.7312,287.8635,2811.0
2023-01-18 11:55:00,304.89,305.42,304.78,305.42,1583.0,287.939,288.4396,287.8351,288.4396,1583.0
2023-01-18 12:00:00,305.41,305.6,305.24,305.47,4514.0,288.4301,288.6095,288.2696,288.4868,4514.0
2023-01-18 12:05:00,305.49,305.62,305.42,305.62,3919.0,288.5057,288.6284,288.4396,288.6284,3919.0
2023-01-18 12:10:00,305.73,306.01,305.64,306.01,4190.0,288.7323,288.9967,288.6473,288.9967,4190.0
2023-01-18 12:15:00,305.98,305.98,305.25,305.42,5657.0,288.9684,288.9684,288.279,288.4396,5657.0
2023-01-18 12:20:00,305.38,305.38,304.87,304.88,2161.0,288.4018,288.4018,287.9201,287.9296,2161.0
2023-01-18 12:25:00,304.77,304.77,304.26,304.44,2908.0,287.8257,287.8257,287.344,287.514,2908.0
2023-01-18 12:30:00,304.41,304.6,304.32,304.6,1024.0,287.4857,287.6651,287.4007,287.6651,1024.0
2023-01-18 12:35:00,304.9,305.09,304.79,305.08,792.0,287.9485,288.1279,287.8446,288.1185,792.0
2023-01-18 12:40:00,304.89,305.14,304.87,305.09,633.0,287.939,288.1751,287.9201,288.1279,633.0
2023-01-18 12:45:00,304.93,305.08,304.87,305.08,900.0,287.9768,288.1185,287.9201,288.1185,900.0
2023-01-18 12:50:00,304.95,304.95,304.06,304.25,2866.0,287.9957,287.9957,287.1552,287.3346,2866.0
2023-01-18 12:55:00,304.38,304.48,304.26,304.29,3034.0,287.4574,287.5518,287.344,287.3724,3034.0
2023-01-18 13:00:00,304.22,304.48,303.94,303.94,2710.0,287.3063,287.5518,287.0418,287.0418,2710.0
2023-01-18 13:05:00,304.07,304.09,303.68,303.73,2519.0,287.1646,287.1835,286.7963,286.8435,2519.0
2023-01-18 13:10:00,303.75,303.98,303.62,303.82,5254.0,286.8624,287.0796,286.7396,286.9285,5254.0
2023-01-18 13:15:00,303.85,304.07,303.84,304.07,1416.0,286.9568,287.1646,286.9474,287.1646,1416.0
2023-01-18 13:20:00,304.0,304.33,303.96,304.33,2637.0,287.0985,287.4102,287.0607,287.4102,2637.0
2023-01-18 13:25:00,304.47,304.64,304.32,304.32,3459.0,287.5424,287.7029,287.4007,287.4007,3459.0
2023-01-18 13:30:00,304.24,304.8,304.24,304.73,1328.0,287.3252,287.854,287.3252,287.7879,1328.0
2023-01-18 13:35:00,304.68,304.82,304.66,304.67,2543.0,287.7407,287.8729,287.7218,287.7312,2543.0
2023-01-18 13:40:00,304.73,304.92,304.44,304.91,3166.0,287.7879,287.9674,287.514,287.9579,3166.0
2023-01-18 13:45:00,305.03,305.16,304.64,304.64,3313.0,288.0712,288.194,287.7029,287.7029,3313.0
2023-01-18 13:50:00,304.71,304.84,304.59,304.59,2438.0,287.769,287.8918,287.6557,287.6557,2438.0
2023-01-18 13:55:00,304.56,304.68,304.44,304.48,2867.0,287.6274,287.7407,287.514,287.5518,2867.0
2023-01-18 14:00:00,304.56,304.65,304.39,304.54,1712.0,287.6274,287.7124,287.4668,287.6085,1712.0
2023-01-18 14:05:00,304.43,304.55,304.24,304.44,1400.0,287.5046,287.6179,287.3252,287.514,1400.0
2023-01-18 14:10:00,304.34,304.34,304.18,304.18,1697.0,287.4196,287.4196,287.2685,287.2685,1697.0
2023-01-18 14:15:00,304.22,304.22,303.72,303.9,3688.0,287.3063,287.3063,286.8341,287.0041,3688.0
2023-01-18 14:20:00,303.72,303.81,303.64,303.76,2770.0,286.8341,286.9191,286.7585,286.8718,2770.0
2023-01-18 14:25:00,303.84,303.88,303.65,303.88,1851.0,286.9474,286.9852,286.768,286.9852,1851.0
2023-01-18 14:30:00,303.88,304.1,303.82,303.82,4240.0,286.9852,287.1929,286.9285,286.9285,4240.0
2023-01-18 14:35:00,303.81,303.81,303.44,303.49,3715.0,286.9191,286.9191,286.5696,286.6169,3715.0
2023-01-18 14:40:00,303.44,303.57,303.4,303.4,3294.0,286.5696,286.6924,286.5319,286.5319,3294.0
2023-01-18 14:45:00,303.44,303.47,303.02,303.02,2702.0,286.5696,286.598,286.173,286.173,2702.0
2023-01-18 14:50:00,303.02,303.02,302.86,302.88,1300.0,286.173,286.173,286.0219,286.0408,1300.0
2023-01-18 14:55:00,302.93,303.02,302.78,302.9,2721.0,286.088,286.173,285.9463,286.0597,2721.0
2023-01-18 15:00:00,303.1,303.1,302.46,302.46,2452.0,286.2485,286.2485,285.6441,285.6441,2452.0
2023-01-18 15:05:00,302.47,302.84,302.47,302.77,2182.0,285.6536,286.003,285.6536,285.9369,2182.0
2023-01-18 15:10:00,302.76,302.91,302.52,302.56,4128.0,285.9274,286.0691,285.7008,285.7386,4128.0
2023-01-18 15:15:00,302.71,302.76,302.45,302.6,3195.0,285.8802,285.9274,285.6347,285.7763,3195.0
2023-01-18 15:20:00,302.61,302.94,302.61,302.75,5363.0,285.7858,286.0974,285.7858,285.918,5363.0
2023-01-18 15:25:00,302.69,302.82,302.61,302.61,3800.0,285.8613,285.9841,285.7858,285.7858,3800.0
2023-01-18 15:30:00,302.53,302.62,302.21,302.21,6440.0,285.7102,285.7952,285.408,285.408,6440.0
2023-01-18 15:35:00,302.25,302.5,302.25,302.33,4446.0,285.4458,285.6819,285.4458,285.5213,4446.0
2023-01-18 15:40:00,302.34,302.36,302.08,302.09,9688.0,285.5308,285.5497,285.2852,285.2947,9688.0
2023-01-18 15:45:00,302.07,302.47,302.05,302.29,12577.0,285.2758,285.6536,285.2569,285.4836,12577.0
2023-01-18 15:50:00,302.19,302.91,302.14,302.71,30726.0,285.3891,286.0691,285.3419,285.8802,30726.0
2023-01-18 15:55:00,302.76,302.93,302.5,302.93,55061.0,285.9274,286.088,285.6819,286.088,55061.0
2023-01-19 09:30:00,302.59,302.59,301.22,302.03,13318.0,285.7669,285.7669,284.4731,285.238,13318.0
2023-01-19 09:35:00,301.9,302.89,301.82,302.78,2500.0,285.1153,286.0502,285.0397,285.9463,2500.0
2023-01-19 09:40:00,302.79,303.39,302.79,302.82,4572.0,285.9558,286.5224,285.9558,285.9841,4572.0
2023-01-19 09:45:00,302.66,302.74,302.34,302.58,1809.0,285.833,285.9086,285.5308,285.7574,1809.0
2023-01-19 09:50:00,302.31,302.36,301.5,301.52,1289.0,285.5025,285.5497,284.7375,284.7564,1289.0
2023-01-19 09:55:00,301.59,301.78,301.15,301.44,5444.0,284.8225,285.0019,284.407,284.6808,5444.0
2023-01-19 10:00:00,301.16,301.41,300.56,300.56,1509.0,284.4164,284.6525,283.8498,283.8498,1509.0
2023-01-19 10:05:00,300.76,301.29,300.47,301.29,4162.0,284.0386,284.5392,283.7648,284.5392,4162.0
2023-01-19 10:10:00,300.95,300.95,299.61,300.1,10228.0,284.2181,284.2181,282.9526,283.4153,10228.0
2023-01-19 10:15:00,299.99,301.1,299.68,301.1,3202.0,283.3114,284.3597,283.0187,284.3597,3202.0
2023-01-19 10:20:00,300.49,300.7,300.26,300.28,1776.0,283.7836,283.982,283.5664,283.5853,1776.0
2023-01-19 10:25:00,300.46,300.81,300.43,300.69,2729.0,283.7553,284.0859,283.727,283.9725,2729.0
2023-01-19 10:30:00,300.54,300.66,300.19,300.21,3165.0,283.8309,283.9442,283.5003,283.5192,3165.0
2023-01-19 10:35:00,300.21,300.21,299.52,299.52,2170.0,283.5192,283.5192,282.8676,282.8676,2170.0
2023-01-19 10:40:00,299.65,299.75,299.39,299.63,3216.0,282.9903,283.0848,282.7448,282.9715,3216.0
2023-01-19 10:45:00,299.63,299.65,299.39,299.47,1000.0,282.9715,282.9903,282.7448,282.8204,1000.0
2023-01-19 10:50:00,299.37,299.63,299.25,299.63,3223.0,282.7259,282.9715,282.6126,282.9715,3223.0
2023-01-19 10:55:00,299.66,299.86,299.08,299.49,8811.0,282.9998,283.1887,282.452,282.8392,8811.0
2023-01-19 11:00:00,299.43,299.45,298.79,298.98,3825.0,282.7826,282.8015,282.1782,282.3576,3825.0
2023-01-19 11:05:00,298.81,299.35,298.77,299.35,3892.0,282.197,282.707,282.1593,282.707,3892.0
2023-01-19 11:10:00,299.34,299.34,298.87,298.94,2436.0,282.6976,282.6976,282.2537,282.3198,2436.0
2023-01-19 11:15:00,299.02,299.27,298.81,299.23,8280.0,282.3954,282.6315,282.197,282.5937,8280.0
2023-01-19 11:20:00,299.07,299.15,298.91,299.06,4170.0,282.4426,282.5181,282.2915,282.4331,4170.0
2023-01-19 11:25:00,299.13,299.18,298.51,298.56,9592.0,282.4993,282.5465,281.9137,281.9609,9592.0
2023-01-19 11:30:00,298.5,298.74,298.19,298.67,9708.0,281.9043,282.1309,281.6115,282.0648,9708.0
2023-01-19 11:35:00,298.7,299.21,298.68,299.21,3913.0,282.0932,282.5748,282.0743,282.5748,3913.0
2023-01-19 11:40:00,299.36,299.36,299.1,299.18,3113.0,282.7165,282.7165,282.4709,282.5465,3113.0
2023-01-19 11:45:00,299.33,299.78,299.27,299.56,2732.0,282.6881,283.1131,282.6315,282.9054,2732.0
2023-01-19 11:50:00,299.57,299.57,299.13,299.13,1934.0,282.9148,282.9148,282.4993,282.4993,1934.0
2023-01-19 11:55:00,299.13,299.64,299.13,299.62,4248.0,282.4993,282.9809,282.4993,282.962,4248.0
2023-01-19 12:00:00,299.52,300.11,299.52,300.0,1768.0,282.8676,283.4248,282.8676,283.3209,1768.0
2023-01-19 12:05:00,299.94,299.94,299.57,299.69,1909.0,283.2642,283.2642,282.9148,283.0281,1909.0
2023-01-19 12:10:00,299.81,299.89,299.58,299.89,4711.0,283.1415,283.217,282.9242,283.217,4711.0
2023-01-19 12:15:00,299.94,300.31,299.94,300.03,2592.0,283.2642,283.6137,283.2642,283.3492,2592.0
2023-01-19 12:20:00,299.87,299.9,299.69,299.69,2002.0,283.1981,283.2264,283.0281,283.0281,2002.0
2023-01-19 12:25:00,299.65,299.78,299.47,299.54,2348.0,282.9903,283.1131,282.8204,282.8865,2348.0
2023-01-19 12:30:00,299.54,299.65,299.39,299.6,1489.0,282.8865,282.9903,282.7448,282.9431,1489.0
2023-01-19 12:35:00,299.57,299.66,299.51,299.51,2027.0,282.9148,282.9998,282.8581,282.8581,2027.0
2023-01-19 12:40:00,299.44,299.44,298.97,298.97,2929.0,282.792,282.792,282.3482,282.3482,2929.0
2023-01-19 12:45:00,299.05,299.06,298.86,298.93,2916.0,282.4237,282.4331,282.2443,282.3104,2916.0
2023-01-19 12:50:00,298.81,298.88,298.6,298.76,4418.0,282.197,282.2632,281.9987,282.1498,4418.0
2023-01-19 12:55:00,298.74,299.2,298.74,299.2,1812.0,282.1309,282.5654,282.1309,282.5654,1812.0
2023-01-19 13:00:00,299.27,299.79,299.24,299.71,2773.0,282.6315,283.1226,282.6031,283.047,2773.0
2023-01-19 13:05:00,299.79,299.89,299.52,299.89,3601.0,283.1226,283.217,282.8676,283.217,3601.0
2023-01-19 13:10:00,299.81,300.09,299.69,300.09,2441.0,283.1415,283.4059,283.0281,283.4059,2441.0
2023-01-19 13:15:00,300.08,300.36,299.89,300.25,2956.0,283.3964,283.6609,283.217,283.557,2956.0
2023-01-19 13:20:00,300.26,300.79,300.15,300.55,6242.0,283.5664,284.067,283.4625,283.8403,6242.0
2023-01-19 13:25:00,300.52,300.65,300.38,300.62,2427.0,283.812,283.9347,283.6798,283.9064,2427.0
2023-01-19 13:30:00,300.68,301.0,300.67,300.71,3380.0,283.9631,284.2653,283.9536,283.9914,3380.0
2023-01-19 13:35:00,300.69,300.77,300.62,300.75,4201.0,283.9725,284.0481,283.9064,284.0292,4201.0
2023-01-19 13:40:00,300.97,301.03,300.64,300.65,3756.0,284.237,284.2936,283.9253,283.9347,3756.0
2023-01-19 13:45:00,300.7,300.7,300.42,300.46,1414.0,283.982,283.982,283.7175,283.7553,1414.0
2023-01-19 13:50:00,300.47,300.68,300.36,300.68,4144.0,283.7648,283.9631,283.6609,283.9631,4144.0
2023-01-19 13:55:00,300.72,300.72,300.61,300.69,537.0,284.0009,284.0009,283.897,283.9725,537.0
2023-01-19 14:00:00,300.62,300.62,300.3,300.38,5409.0,283.9064,283.9064,283.6042,283.6798,5409.0
2023-01-19 14:05:00,300.32,300.33,300.17,300.27,1700.0,283.6231,283.6325,283.4814,283.5759,1700.0
2023-01-19 14:10:00,300.27,300.64,300.1,300.64,2100.0,283.5759,283.9253,283.4153,283.9253,2100.0
2023-01-19 14:15:00,300.73,300.73,300.47,300.54,1681.0,284.0103,284.0103,283.7648,283.8309,1681.0
2023-01-19 14:20:00,300.63,301.08,300.63,301.08,3980.0,283.9159,284.3408,283.9159,284.3408,3980.0
2023-01-19 14:25:00,301.18,301.18,300.92,300.98,1316.0,284.4353,284.4353,284.1897,284.2464,1316.0
2023-01-19 14:30:00,300.93,300.99,300.74,300.99,5747.0,284.1992,284.2558,284.0197,284.2558,5747.0
2023-01-19 14:35:00,301.02,301.26,300.87,300.88,2120.0,284.2842,284.5108,284.1425,284.152,2120.0
2023-01-19 14:40:00,300.76,300.84,300.62,300.83,1938.0,284.0386,284.1142,283.9064,284.1047,1938.0
2023-01-19 14:45:00,300.86,301.03,300.65,300.65,3462.0,284.1331,284.2936,283.9347,283.9347,3462.0
2023-01-19 14:50:00,300.68,300.71,300.56,300.61,3955.0,283.9631,283.9914,283.8498,283.897,3955.0
2023-01-19 14:55:00,300.68,300.71,300.33,300.57,15443.0,283.9631,283.9914,283.6325,283.8592,15443.0
2023-01-19 15:00:00,300.64,300.94,300.61,300.83,7342.0,283.9253,284.2086,283.897,284.1047,7342.0
2023-01-19 15:05:00,300.77,300.77,300.24,300.32,4336.0,284.0481,284.0481,283.5475,283.6231,4336.0
2023-01-19 15:10:00,300.33,300.39,300.17,300.22,3452.0,283.6325,283.6892,283.4814,283.5287,3452.0
2023-01-19 15:15:00,300.26,300.36,300.12,300.36,3030.0,283.5664,283.6609,283.4342,283.6609,3030.0
2023-01-19 15:20:00,300.32,300.34,300.2,300.25,1600.0,283.6231,283.642,283.5098,283.557,1600.0
2023-01-19 15:25:00,300.18,300.72,300.16,300.72,3611.0,283.4909,284.0009,283.472,284.0009,3611.0
2023-01-19 15:30:00,300.75,300.77,300.29,300.56,12121.0,284.0292,284.0481,283.5948,283.8498,12121.0
2023-01-19 15:35:00,300.56,300.73,300.48,300.67,6072.0,283.8498,284.0103,283.7742,283.9536,6072.0
2023-01-19 15:40:00,300.74,300.97,300.49,300.55,8521.0,284.0197,284.237,283.7836,283.8403,8521.0
2023-01-19 15:45:00,300.51,300.64,300.3,300.51,8284.0,283.8025,283.9253,283.6042,283.8025,8284.0
2023-01-19 15:50:00,300.43,300.5,299.97,300.18,29970.0,283.727,283.7931,283.2926,283.4909,29970.0
2023-01-19 15:55:00,300.1,300.33,299.71,299.94,52841.0,283.4153,283.6325,283.047,283.2642,52841.0
2023-01-20 09:30:00,301.25,301.25,299.3,299.3,76711.0,284.5014,284.5014,282.6598,282.6598,76711.0
2023-01-20 09:35:00,299.32,299.46,298.36,298.74,2624.0,282.6787,282.8109,281.7721,282.1309,2624.0
2023-01-20 09:40:00,298.53,299.42,298.53,299.02,4393.0,281.9326,282.7731,281.9326,282.3954,4393.0
2023-01-20 09:45:00,298.91,299.7,298.91,299.31,4069.0,282.2915,283.0376,282.2915,282.6692,4069.0
2023-01-20 09:50:00,299.33,299.96,299.31,299.68,4264.0,282.6881,283.2831,282.6692,283.0187,4264.0
2023-01-20 09:55:00,299.72,300.69,299.72,300.22,3303.0,283.0565,283.9725,283.0565,283.5287,3303.0
2023-01-20 10:00:00,300.42,300.7,300.39,300.5,4315.0,283.7175,283.982,283.6892,283.7931,4315.0
2023-01-20 10:05:00,300.61,301.57,300.6,301.26,3194.0,283.897,284.8036,283.8875,284.5108,3194.0
2023-01-20 10:10:00,301.1,301.45,300.83,300.86,2742.0,284.3597,284.6903,284.1047,284.1331,2742.0
2023-01-20 10:15:00,300.78,300.83,300.44,300.55,2100.0,284.0575,284.1047,283.7364,283.8403,2100.0
2023-01-20 10:20:00,300.57,301.08,300.55,301.06,3533.0,283.8592,284.3408,283.8403,284.322,3533.0
2023-01-20 10:25:00,301.04,301.3,301.04,301.1,2141.0,284.3031,284.5486,284.3031,284.3597,2141.0
2023-01-20 10:30:00,301.1,301.29,300.73,300.87,2335.0,284.3597,284.5392,284.0103,284.1425,2335.0
2023-01-20 10:35:00,300.8,301.36,300.8,301.25,1360.0,284.0764,284.6053,284.0764,284.5014,1360.0
2023-01-20 10:40:00,301.27,301.31,301.2,301.23,1260.0,284.5203,284.5581,284.4542,284.4825,1260.0
2023-01-20 10:45:00,301.34,301.53,301.2,301.51,4667.0,284.5864,284.7658,284.4542,284.7469,4667.0
2023-01-20 10:50:00,301.35,302.16,301.31,302.06,3800.0,284.5958,285.3608,284.5581,285.2664,3800.0
2023-01-20 10:55:00,302.05,302.17,301.87,301.92,4854.0,285.2569,285.3702,285.0869,285.1341,4854.0
2023-01-20 11:00:00,301.81,302.29,301.8,302.19,3389.0,285.0303,285.4836,285.0208,285.3891,3389.0
2023-01-20 11:05:00,302.16,302.49,302.12,302.26,3871.0,285.3608,285.6725,285.323,285.4552,3871.0
2023-01-20 11:10:00,302.41,302.76,302.4,302.69,1509.0,285.5969,285.9274,285.5875,285.8613,1509.0
2023-01-20 11:15:00,302.76,302.79,302.64,302.73,1700.0,285.9274,285.9558,285.8141,285.8991,1700.0
2023-01-20 11:20:00,302.66,302.66,302.28,302.38,4405.0,285.833,285.833,285.4741,285.5686,4405.0
2023-01-20 11:25:00,302.35,302.7,302.2,302.68,3638.0,285.5402,285.8708,285.3986,285.8519,3638.0
2023-01-20 11:30:00,302.75,303.02,302.55,303.02,2643.0,285.918,286.173,285.7291,286.173,2643.0
2023-01-20 11:35:00,302.97,303.07,302.53,302.59,2361.0,286.1258,286.2202,285.7102,285.7669,2361.0
2023-01-20 11:40:00,302.55,302.63,302.28,302.31,1700.0,285.7291,285.8047,285.4741,285.5025,1700.0
2023-01-20 11:45:00,302.29,302.7,302.29,302.65,1756.0,285.4836,285.8708,285.4836,285.8236,1756.0
2023-01-20 11:50:00,302.67,303.06,302.67,302.89,3117.0,285.8424,286.2108,285.8424,286.0502,3117.0
2023-01-20 11:55:00,302.97,303.33,302.87,303.21,2694.0,286.1258,286.4657,286.0313,286.3524,2694.0
2023-01-20 12:00:00,303.21,303.3,302.7,302.79,4357.0,286.3524,286.4374,285.8708,285.9558,4357.0
2023-01-20 12:05:00,302.55,302.64,302.44,302.63,2987.0,285.7291,285.8141,285.6252,285.8047,2987.0
2023-01-20 12:10:00,302.58,302.9,302.58,302.77,2186.0,285.7574,286.0597,285.7574,285.9369,2186.0
2023-01-20 12:15:00,302.73,302.79,302.44,302.79,1538.0,285.8991,285.9558,285.6252,285.9558,1538.0
2023-01-20 12:20:00,302.7,302.7,302.36,302.37,2212.0,285.8708,285.8708,285.5497,285.5591,2212.0
2023-01-20 12:25:00,302.37,302.47,302.22,302.23,1348.0,285.5591,285.6536,285.4175,285.4269,1348.0
2023-01-20 12:30:00,302.13,302.17,301.9,302.0,900.0,285.3325,285.3702,285.1153,285.2097,900.0
2023-01-20 12:35:00,302.04,302.12,301.8,301.98,3537.0,285.2475,285.323,285.0208,285.1908,3537.0
2023-01-20 12:40:00,301.97,302.11,301.89,302.0,2301.0,285.1814,285.3136,285.1058,285.2097,2301.0
2023-01-20 12:45:00,302.0,302.0,301.75,301.75,2542.0,285.2097,285.2097,284.9736,284.9736,2542.0
2023-01-20 12:50:00,301.81,301.95,301.74,301.76,3639.0,285.0303,285.1625,284.9641,284.983,3639.0
2023-01-20 12:55:00,301.71,301.88,301.54,301.69,1745.0,284.9358,285.0964,284.7753,284.9169,1745.0
2023-01-20 13:00:00,301.85,302.15,301.75,301.86,2500.0,285.068,285.3514,284.9736,285.0775,2500.0
2023-01-20 13:05:00,301.9,301.9,301.7,301.84,2265.0,285.1153,285.1153,284.9264,285.0586,2265.0
2023-01-20 13:10:00,301.77,302.19,301.52,302.13,2381.0,284.9925,285.3891,284.7564,285.3325,2381.0
2023-01-20 13:15:00,302.2,302.49,302.07,302.07,2204.0,285.3986,285.6725,285.2758,285.2758,2204.0
2023-01-20 13:20:00,302.1,302.3,302.01,302.15,4038.0,285.3041,285.493,285.2191,285.3514,4038.0
2023-01-20 13:25:00,302.33,302.33,302.1,302.25,4356.0,285.5213,285.5213,285.3041,285.4458,4356.0
2023-01-20 13:30:00,302.33,302.79,302.33,302.72,2104.0,285.5213,285.9558,285.5213,285.8897,2104.0
2023-01-20 13:35:00,302.73,303.24,302.66,303.12,6787.0,285.8991,286.3808,285.833,286.2674,6787.0
2023-01-20 13:40:00,303.14,303.45,303.13,303.45,3744.0,286.2863,286.5791,286.2769,286.5791,3744.0
2023-01-20 13:45:00,303.5,303.89,303.4,303.89,3776.0,286.6263,286.9946,286.5319,286.9946,3776.0
2023-01-20 13:50:00,303.77,303.77,303.51,303.52,3790.0,286.8813,286.8813,286.6357,286.6452,3790.0
2023-01-20 13:55:00,303.47,303.51,303.16,303.51,2600.0,286.598,286.6357,286.3052,286.6357,2600.0
2023-01-20 14:00:00,303.5,303.55,303.19,303.5,4444.0,286.6263,286.6735,286.3335,286.6263,4444.0
2023-01-20 14:05:00,303.51,303.73,303.51,303.72,4502.0,286.6357,286.8435,286.6357,286.8341,4502.0
2023-01-20 14:10:00,303.83,303.96,303.83,303.94,1701.0,286.938,287.0607,286.938,287.0418,1701.0
2023-01-20 14:15:00,303.95,303.97,303.7,303.7,2700.0,287.0513,287.0702,286.8152,286.8152,2700.0
2023-01-20 14:20:00,303.43,303.85,303.37,303.85,5600.0,286.5602,286.9568,286.5035,286.9568,5600.0
2023-01-20 14:25:00,303.82,303.87,303.52,303.85,4591.0,286.9285,286.9757,286.6452,286.9568,4591.0
2023-01-20 14:30:00,303.86,304.05,303.85,303.92,3776.0,286.9663,287.1457,286.9568,287.0229,3776.0
2023-01-20 14:35:00,303.84,304.02,303.84,303.89,2009.0,286.9474,287.1174,286.9474,286.9946,2009.0
2023-01-20 14:40:00,303.9,303.98,303.7,303.7,4089.0,287.0041,287.0796,286.8152,286.8152,4089.0
2023-01-20 14:45:00,303.73,303.73,303.43,303.49,4349.0,286.8435,286.8435,286.5602,286.6169,4349.0
2023-01-20 14:50:00,303.54,303.57,303.32,303.54,4483.0,286.6641,286.6924,286.4563,286.6641,4483.0
2023-01-20 14:55:00,303.56,303.94,303.44,303.94,3329.0,286.683,287.0418,286.5696,287.0418,3329.0
2023-01-20 15:00:00,304.0,304.18,303.97,304.18,4646.0,287.0985,287.2685,287.0702,287.2685,4646.0
2023-01-20 15:05:00,304.14,304.14,303.82,303.89,4033.0,287.2307,287.2307,286.9285,286.9946,4033.0
2023-01-20 15:10:00,303.78,304.23,303.74,304.13,5689.0,286.8907,287.3157,286.853,287.2213,5689.0
2023-01-20 15:15:00,304.14,304.32,304.05,304.05,3002.0,287.2307,287.4007,287.1457,287.1457,3002.0
2023-01-20 15:20:00,304.05,304.05,303.63,303.75,2643.0,287.1457,287.1457,286.7491,286.8624,2643.0
2023-01-20 15:25:00,303.81,304.01,303.8,303.97,3800.0,286.9191,287.1079,286.9096,287.0702,3800.0
2023-01-20 15:30:00,304.03,304.13,303.81,303.84,5132.0,287.1268,287.2213,286.9191,286.9474,5132.0
2023-01-20 15:35:00,303.82,304.15,303.81,304.06,7268.0,286.9285,287.2402,286.9191,287.1552,7268.0
2023-01-20 15:40:00,304.06,304.35,303.93,304.04,8387.0,287.1552,287.429,287.0324,287.1363,8387.0
2023-01-20 15:45:00,304.09,304.15,303.82,304.09,11391.0,287.1835,287.2402,286.9285,287.1835,11391.0
2023-01-20 15:50:00,304.08,304.51,304.03,304.26,26549.0,287.1741,287.5801,287.1268,287.344,26549.0
2023-01-20 15:55:00,304.23,304.59,304.05,304.42,45952.0,287.3157,287.6557,287.1457,287.4951,45952.0
2023-01-23 09:30:00,303.87,304.96,303.13,303.3,10241.0,286.9757,288.0051,286.2769,286.4374,10241.0
2023-01-23 09:35:00,303.32,303.4,302.9,302.97,2164.0,286.4563,286.5319,286.0597,286.1258,2164.0
2023-01-23 09:40:00,303.23,303.25,302.73,302.81,2130.0,286.3713,286.3902,285.8991,285.9747,2130.0
2023-01-23 09:45:00,302.87,303.69,302.84,303.46,2929.0,286.0313,286.8057,286.003,286.5885,2929.0
2023-01-23 09:50:00,303.57,304.15,303.28,303.49,2071.0,286.6924,287.2402,286.4185,286.6169,2071.0
2023-01-23 09:55:00,303.31,303.54,303.0,303.54,4108.0,286.4469,286.6641,286.1541,286.6641,4108.0
2023-01-23 10:00:00,303.75,304.26,303.73,303.84,4403.0,286.8624,287.344,286.8435,286.9474,4403.0
2023-01-23 10:05:00,303.77,304.06,303.56,303.88,1409.0,286.8813,287.1552,286.683,286.9852,1409.0
2023-01-23 10:10:00,304.01,304.55,304.01,304.44,2778.0,287.1079,287.6179,287.1079,287.514,2778.0
2023-01-23 10:15:00,304.53,304.86,304.43,304.86,4713.0,287.599,287.9107,287.5046,287.9107,4713.0
2023-01-23 10:20:00,304.85,304.95,304.46,304.46,16816.0,287.9012,287.9957,287.5329,287.5329,16816.0
2023-01-23 10:25:00,304.47,304.49,304.13,304.41,2199.0,287.5424,287.5613,287.2213,287.4857,2199.0
2023-01-23 10:30:00,304.52,304.62,304.3,304.38,1019.0,287.5896,287.684,287.3818,287.4574,1019.0
2023-01-23 10:35:00,304.39,304.39,303.67,303.99,3897.0,287.4668,287.4668,286.7868,287.0891,3897.0
2023-01-23 10:40:00,303.98,304.01,303.68,303.76,2992.0,287.0796,287.1079,286.7963,286.8718,2992.0
2023-01-23 10:45:00,303.76,304.23,303.59,304.11,4779.0,286.8718,287.3157,286.7113,287.2024,4779.0
2023-01-23 10:50:00,304.1,304.34,304.1,304.34,1767.0,287.1929,287.4196,287.1929,287.4196,1767.0
2023-01-23 10:55:00,304.43,304.7,304.43,304.6,8240.0,287.5046,287.7596,287.5046,287.6651,8240.0
2023-01-23 11:00:00,304.7,306.14,304.7,306.1,2061.0,287.7596,289.1195,287.7596,289.0817,2061.0
2023-01-23 11:05:00,306.06,306.15,305.66,306.13,6102.0,289.044,289.129,288.6662,289.1101,6102.0
2023-01-23 11:10:00,306.1,306.1,305.85,306.03,3291.0,289.0817,289.0817,288.8456,289.0156,3291.0
2023-01-23 11:15:00,305.98,306.93,305.97,306.93,3944.0,288.9684,289.8656,288.959,289.8656,3944.0
2023-01-23 11:20:00,307.11,307.27,306.91,307.27,4706.0,290.0356,290.1867,289.8467,290.1867,4706.0
2023-01-23 11:25:00,307.32,307.33,306.71,306.73,7580.0,290.2339,290.2434,289.6578,289.6767,7580.0
2023-01-23 11:30:00,306.67,306.97,306.63,306.63,2985.0,289.6201,289.9034,289.5823,289.5823,2985.0
2023-01-23 11:35:00,306.5,306.72,306.33,306.6,2195.0,289.4595,289.6673,289.299,289.5539,2195.0
2023-01-23 11:40:00,306.49,306.74,306.37,306.63,1779.0,289.4501,289.6862,289.3367,289.5823,1779.0
2023-01-23 11:45:00,306.58,307.14,306.58,307.13,1393.0,289.5351,290.0639,289.5351,290.0545,1393.0
2023-01-23 11:50:00,307.06,307.07,306.78,307.07,2800.0,289.9884,289.9978,289.7239,289.9978,2800.0
2023-01-23 11:55:00,307.03,307.69,306.9,307.69,4332.0,289.96,290.5833,289.8373,290.5833,4332.0
2023-01-23 12:00:00,307.56,307.56,307.12,307.13,2130.0,290.4606,290.4606,290.045,290.0545,2130.0
2023-01-23 12:05:00,307.09,307.09,306.45,306.45,3234.0,290.0167,290.0167,289.4123,289.4123,3234.0
2023-01-23 12:10:00,306.4,306.6,306.38,306.52,2833.0,289.3651,289.5539,289.3462,289.4784,2833.0
2023-01-23 12:15:00,306.45,307.14,306.45,307.13,7305.0,289.4123,290.0639,289.4123,290.0545,7305.0
2023-01-23 12:20:00,307.07,307.54,307.07,307.54,700.0,289.9978,290.4417,289.9978,290.4417,700.0
2023-01-23 12:25:00,307.46,307.73,307.36,307.55,3255.0,290.3661,290.6211,290.2717,290.4511,3255.0
2023-01-23 12:30:00,307.71,307.71,307.41,307.71,1800.0,290.6022,290.6022,290.3189,290.6022,1800.0
2023-01-23 12:35:00,307.86,308.04,307.85,308.01,1854.0,290.7439,290.9139,290.7345,290.8856,1854.0
2023-01-23 12:40:00,307.96,308.07,307.93,307.98,1000.0,290.8383,290.9422,290.81,290.8572,1000.0
2023-01-23 12:45:00,308.18,308.3,308.07,308.26,2872.0,291.0461,291.1594,290.9422,291.1217,2872.0
2023-01-23 12:50:00,308.11,308.47,308.08,308.47,1650.0,290.98,291.32,290.9517,291.32,1650.0
2023-01-23 12:55:00,308.52,308.55,308.37,308.45,3006.0,291.3672,291.3955,291.2255,291.3011,3006.0
2023-01-23 13:00:00,308.44,308.58,308.37,308.54,1973.0,291.2916,291.4239,291.2255,291.3861,1973.0
2023-01-23 13:05:00,308.49,308.89,308.43,308.75,3734.0,291.3389,291.7166,291.2822,291.5844,3734.0
2023-01-23 13:10:00,308.86,309.02,308.69,309.02,2018.0,291.6883,291.8394,291.5277,291.8394,2018.0
2023-01-23 13:15:00,308.92,309.13,308.91,309.07,2230.0,291.745,291.9433,291.7355,291.8866,2230.0
2023-01-23 13:20:00,309.18,309.18,308.75,308.75,2874.0,291.9905,291.9905,291.5844,291.5844,2874.0
2023-01-23 13:25:00,308.84,309.05,308.83,309.0,1564.0,291.6694,291.8677,291.66,291.8205,1564.0
2023-01-23 13:30:00,309.06,309.11,308.85,308.99,2611.0,291.8772,291.9244,291.6789,291.8111,2611.0
2023-01-23 13:35:00,308.98,309.14,308.77,309.13,5307.0,291.8016,291.9527,291.6033,291.9433,5307.0
2023-01-23 13:40:00,309.17,309.48,309.16,309.4,2473.0,291.9811,292.2738,291.9716,292.1983,2473.0
2023-01-23 13:45:00,309.52,309.57,309.39,309.41,3328.0,292.3116,292.3588,292.1888,292.2077,3328.0
2023-01-23 13:50:00,309.4,309.49,309.19,309.33,3318.0,292.1983,292.2833,292.0,292.1322,3318.0
2023-01-23 13:55:00,309.38,309.38,309.06,309.06,3262.0,292.1794,292.1794,291.8772,291.8772,3262.0
2023-01-23 14:00:00,309.06,309.06,308.21,308.21,1905.0,291.8772,291.8772,291.0744,291.0744,1905.0
2023-01-23 14:05:00,308.24,308.61,308.2,308.61,6342.0,291.1028,291.4522,291.065,291.4522,6342.0
2023-01-23 14:10:00,308.43,308.58,308.28,308.38,4713.0,291.2822,291.4239,291.1405,291.235,4713.0
2023-01-23 14:15:00,308.43,308.43,308.14,308.14,4751.0,291.2822,291.2822,291.0083,291.0083,4751.0
2023-01-23 14:20:00,308.13,308.15,307.78,307.86,2345.0,290.9989,291.0178,290.6683,290.7439,2345.0
2023-01-23 14:25:00,307.77,307.77,307.27,307.28,2284.0,290.6589,290.6589,290.1867,290.1961,2284.0
2023-01-23 14:30:00,307.37,307.84,307.37,307.84,2473.0,290.2811,290.725,290.2811,290.725,2473.0
2023-01-23 14:35:00,307.68,307.68,307.22,307.32,2007.0,290.5739,290.5739,290.1395,290.2339,2007.0
2023-01-23 14:40:00,307.34,307.35,307.15,307.33,1712.0,290.2528,290.2622,290.0734,290.2434,1712.0
2023-01-23 14:45:00,307.25,307.25,306.67,306.82,2835.0,290.1678,290.1678,289.6201,289.7617,2835.0
2023-01-23 14:50:00,306.68,306.8,306.53,306.66,2459.0,289.6295,289.7428,289.4878,289.6106,2459.0
2023-01-23 14:55:00,306.73,307.14,306.69,307.14,3859.0,289.6767,290.0639,289.6389,290.0639,3859.0
2023-01-23 15:00:00,307.0,307.27,307.0,307.09,2594.0,289.9317,290.1867,289.9317,290.0167,2594.0
2023-01-23 15:05:00,307.09,307.12,307.0,307.09,1948.0,290.0167,290.045,289.9317,290.0167,1948.0
2023-01-23 15:10:00,307.21,307.55,307.09,307.53,2416.0,290.13,290.4511,290.0167,290.4322,2416.0
2023-01-23 15:15:00,307.44,307.66,307.38,307.45,5272.0,290.3472,290.555,290.2906,290.3567,5272.0
2023-01-23 15:20:00,307.35,307.71,307.29,307.71,2529.0,290.2622,290.6022,290.2056,290.6022,2529.0
2023-01-23 15:25:00,307.63,307.63,307.21,307.47,4090.0,290.5267,290.5267,290.13,290.3756,4090.0
2023-01-23 15:30:00,307.44,307.56,307.23,307.46,4695.0,290.3472,290.4606,290.1489,290.3661,4695.0
2023-01-23 15:35:00,307.36,307.92,307.32,307.92,5602.0,290.2717,290.8006,290.2339,290.8006,5602.0
2023-01-23 15:40:00,307.84,307.95,307.37,307.77,5626.0,290.725,290.8289,290.2811,290.6589,5626.0
2023-01-23 15:45:00,307.85,308.06,307.77,307.84,7486.0,290.7345,290.9328,290.6589,290.725,7486.0
2023-01-23 15:50:00,307.95,308.71,307.95,308.37,31840.0,290.8289,291.5466,290.8289,291.2255,31840.0
2023-01-23 15:55:00,308.44,308.89,308.38,308.7,55117.0,291.2916,291.7166,291.235,291.5372,55117.0
2023-01-24 09:30:00,308.37,309.48,306.91,308.5,3843.0,291.2255,292.2738,289.8467,291.3483,3843.0
2023-01-24 09:35:00,308.27,308.7,307.53,307.63,3898.0,291.1311,291.5372,290.4322,290.5267,3898.0
2023-01-24 09:40:00,307.75,308.63,307.43,308.26,3175.0,290.64,291.4711,290.3378,291.1217,3175.0
2023-01-24 09:45:00,308.31,309.17,308.15,308.62,2901.0,291.1689,291.9811,291.0178,291.4616,2901.0
2023-01-24 09:50:00,308.46,308.87,308.2,308.87,4571.0,291.3105,291.6977,291.065,291.6977,4571.0
2023-01-24 09:55:00,308.86,308.96,307.98,308.04,3827.0,291.6883,291.7827,290.8572,290.9139,3827.0
2023-01-24 10:00:00,307.85,308.31,307.85,308.19,6277.0,290.7345,291.1689,290.7345,291.0555,6277.0
2023-01-24 10:05:00,308.09,308.33,307.82,308.33,2715.0,290.9611,291.1878,290.7061,291.1878,2715.0
2023-01-24 10:10:00,308.17,308.4,307.92,308.24,5343.0,291.0367,291.2539,290.8006,291.1028,5343.0
2023-01-24 10:15:00,308.29,308.74,308.28,308.36,7818.0,291.15,291.575,291.1405,291.2161,7818.0
2023-01-24 10:20:00,308.52,308.67,308.44,308.62,4610.0,291.3672,291.5089,291.2916,291.4616,4610.0
2023-01-24 10:25:00,308.71,309.14,308.71,308.99,2200.0,291.5466,291.9527,291.5466,291.8111,2200.0
2023-01-24 10:30:00,309.06,309.98,309.05,309.86,3806.0,291.8772,292.746,291.8677,292.6327,3806.0
2023-01-24 10:35:00,309.86,310.28,309.79,310.2,5949.0,292.6327,293.0294,292.5666,292.9538,5949.0
2023-01-24 10:40:00,310.2,310.38,310.14,310.34,5542.0,292.9538,293.1238,292.8971,293.086,5542.0
2023-01-24 10:45:00,310.33,310.41,310.19,310.22,2775.0,293.0766,293.1521,292.9444,292.9727,2775.0
2023-01-24 10:50:00,310.23,310.28,309.91,309.97,6415.0,292.9821,293.0294,292.6799,292.7366,6415.0
2023-01-24 10:55:00,309.85,310.61,309.85,310.5,4621.0,292.6233,293.341,292.6233,293.2371,4621.0
2023-01-24 11:00:00,310.46,311.08,310.36,311.08,4676.0,293.1993,293.7849,293.1049,293.7849,4676.0
2023-01-24 11:05:00,310.99,310.99,310.56,310.76,4224.0,293.6999,293.6999,293.2938,293.4827,4224.0
2023-01-24 11:10:00,310.85,310.86,310.11,310.13,7269.0,293.5677,293.5771,292.8688,292.8877,7269.0
2023-01-24 11:15:00,310.2,310.2,309.85,309.85,2100.0,292.9538,292.9538,292.6233,292.6233,2100.0
2023-01-24 11:20:00,309.76,310.14,309.76,310.13,2861.0,292.5383,292.8971,292.5383,292.8877,2861.0
2023-01-24 11:25:00,310.14,310.71,310.1,310.71,6080.0,292.8971,293.4354,292.8594,293.4354,6080.0
2023-01-24 11:30:00,310.75,310.8,310.32,310.32,3860.0,293.4732,293.5204,293.0671,293.0671,3860.0
2023-01-24 11:35:00,310.32,310.45,310.24,310.3,1447.0,293.0671,293.1899,292.9916,293.0482,1447.0
2023-01-24 11:40:00,310.24,310.24,309.65,309.97,3831.0,292.9916,292.9916,292.4344,292.7366,3831.0
2023-01-24 11:45:00,309.86,310.21,309.85,310.13,2360.0,292.6327,292.9632,292.6233,292.8877,2360.0
2023-01-24 11:50:00,310.33,310.65,310.33,310.65,3554.0,293.0766,293.3788,293.0766,293.3788,3554.0
2023-01-24 11:55:00,310.57,311.0,310.57,311.0,1488.0,293.3032,293.7093,293.3032,293.7093,1488.0
2023-01-24 12:00:00,310.88,311.02,310.54,311.02,4134.0,293.596,293.7282,293.2749,293.7282,4134.0
2023-01-24 12:05:00,311.04,311.77,311.04,311.62,4848.0,293.7471,294.4365,293.7471,294.2949,4848.0
2023-01-24 12:10:00,311.63,311.87,311.63,311.87,2014.0,294.3043,294.531,294.3043,294.531,2014.0
2023-01-24 12:15:00,312.0,312.0,311.77,311.96,700.0,294.6537,294.6537,294.4365,294.6159,700.0
2023-01-24 12:20:00,311.86,311.94,311.7,311.93,1725.0,294.5215,294.5971,294.3704,294.5876,1725.0
2023-01-24 12:25:00,311.92,312.28,311.9,312.21,800.0,294.5782,294.9182,294.5593,294.852,800.0
2023-01-24 12:30:00,312.32,312.39,312.27,312.31,700.0,294.9559,295.022,294.9087,294.9465,700.0
2023-01-24 12:35:00,312.31,312.31,311.43,311.43,5347.0,294.9465,294.9465,294.1154,294.1154,5347.0
2023-01-24 12:40:00,311.56,311.56,311.15,311.15,537.0,294.2382,294.2382,293.851,293.851,537.0
2023-01-24 12:45:00,311.28,311.48,311.2,311.48,831.0,293.9738,294.1626,293.8982,294.1626,831.0
2023-01-24 12:50:00,311.49,311.7,311.42,311.63,1357.0,294.1721,294.3704,294.106,294.3043,1357.0
2023-01-24 12:55:00,311.51,311.7,311.39,311.7,1591.0,294.191,294.3704,294.0776,294.3704,1591.0
2023-01-24 13:00:00,311.55,311.94,311.55,311.78,1939.0,294.2287,294.5971,294.2287,294.446,1939.0
2023-01-24 13:05:00,311.76,312.43,311.76,312.26,2678.0,294.4271,295.0598,294.4271,294.8993,2678.0
2023-01-24 13:10:00,312.43,312.43,312.33,312.33,914.0,295.0598,295.0598,294.9654,294.9654,914.0
2023-01-24 13:15:00,312.31,312.69,312.31,312.69,3706.0,294.9465,295.3054,294.9465,295.3054,3706.0
2023-01-24 13:20:00,312.64,312.68,312.63,312.66,1828.0,295.2581,295.2959,295.2487,295.277,1828.0
2023-01-24 13:25:00,312.65,312.65,312.37,312.59,2969.0,295.2676,295.2676,295.0032,295.2109,2969.0
2023-01-24 13:30:00,312.6,312.66,312.49,312.49,1012.0,295.2204,295.277,295.1165,295.1165,1012.0
2023-01-24 13:35:00,312.39,312.39,311.98,312.38,2777.0,295.022,295.022,294.6348,295.0126,2777.0
2023-01-24 13:40:00,312.52,312.89,312.52,312.89,1125.0,295.1448,295.4942,295.1448,295.4942,1125.0
2023-01-24 13:45:00,312.85,313.14,312.83,313.14,1699.0,295.4565,295.7303,295.4376,295.7303,1699.0
2023-01-24 13:50:00,313.17,313.26,313.09,313.26,2225.0,295.7587,295.8437,295.6831,295.8437,2225.0
2023-01-24 13:55:00,313.29,313.29,312.8,312.89,11760.0,295.872,295.872,295.4092,295.4942,11760.0
2023-01-24 14:00:00,312.9,313.0,312.59,312.71,2379.0,295.5037,295.5981,295.2109,295.3242,2379.0
2023-01-24 14:05:00,312.64,312.67,312.53,312.6,1092.0,295.2581,295.2865,295.1543,295.2204,1092.0
2023-01-24 14:10:00,312.82,313.05,312.82,313.04,1449.0,295.4281,295.6453,295.4281,295.6359,1449.0
2023-01-24 14:15:00,312.85,313.16,312.85,313.15,1714.0,295.4565,295.7492,295.4565,295.7398,1714.0
2023-01-24 14:20:00,313.16,313.21,313.01,313.17,1839.0,295.7492,295.7965,295.6076,295.7587,1839.0
2023-01-24 14:25:00,313.35,313.7,313.33,313.7,2911.0,295.9287,296.2592,295.9098,296.2592,2911.0
2023-01-24 14:30:00,313.66,313.9,313.64,313.9,1800.0,296.2214,296.4481,296.2025,296.4481,1800.0
2023-01-24 14:35:00,313.84,313.98,313.61,313.65,4931.0,296.3914,296.5236,296.1742,296.212,4931.0
2023-01-24 14:40:00,313.5,313.82,313.42,313.79,3556.0,296.0703,296.3725,295.9948,296.3442,3556.0
2023-01-24 14:45:00,313.84,313.84,313.57,313.57,2516.0,296.3914,296.3914,296.1364,296.1364,2516.0
2023-01-24 14:50:00,313.62,313.67,313.61,313.64,857.0,296.1837,296.2309,296.1742,296.2025,857.0
2023-01-24 14:55:00,313.67,313.81,313.66,313.76,4657.0,296.2309,296.3631,296.2214,296.3159,4657.0
2023-01-24 15:00:00,313.81,313.87,313.66,313.66,3270.0,296.3631,296.4198,296.2214,296.2214,3270.0
2023-01-24 15:05:00,313.66,313.85,313.62,313.78,2713.0,296.2214,296.4009,296.1837,296.3348,2713.0
2023-01-24 15:10:00,313.93,313.93,313.69,313.69,1735.0,296.4764,296.4764,296.2498,296.2498,1735.0
2023-01-24 15:15:00,313.67,313.83,313.61,313.65,3430.0,296.2309,296.382,296.1742,296.212,3430.0
2023-01-24 15:20:00,313.7,313.7,313.0,313.0,3823.0,296.2592,296.2592,295.5981,295.5981,3823.0
2023-01-24 15:25:00,313.07,313.08,312.59,312.6,4499.0,295.6642,295.6737,295.2109,295.2204,4499.0
2023-01-24 15:30:00,312.64,312.64,312.17,312.19,6280.0,295.2581,295.2581,294.8143,294.8332,6280.0
2023-01-24 15:35:00,312.19,312.55,312.17,312.53,5181.0,294.8332,295.1731,294.8143,295.1543,5181.0
2023-01-24 15:40:00,312.53,312.62,312.32,312.62,8530.0,295.1543,295.2393,294.9559,295.2393,8530.0
2023-01-24 15:45:00,312.56,312.87,312.49,312.78,7345.0,295.1826,295.4754,295.1165,295.3904,7345.0
2023-01-24 15:50:00,312.76,313.46,312.76,313.27,19742.0,295.3715,296.0326,295.3715,295.8531,19742.0
2023-01-24 15:55:00,313.31,313.76,313.29,313.35,46432.0,295.8909,296.3159,295.872,295.9287,46432.0
2023-01-25 09:30:00,308.97,309.27,308.97,309.27,14635.0,291.7922,292.0755,291.7922,292.0755,14635.0
2023-01-25 09:35:00,309.07,309.33,308.63,308.63,887.0,291.8866,292.1322,291.4711,291.4711,887.0
2023-01-25 09:40:00,308.97,310.18,308.66,310.18,2723.0,291.7922,292.9349,291.4994,292.9349,2723.0
2023-01-25 09:45:00,310.36,310.36,309.78,309.96,1204.0,293.1049,293.1049,292.5571,292.7271,1204.0
2023-01-25 09:50:00,309.86,310.79,309.74,310.79,4832.0,292.6327,293.511,292.5194,293.511,4832.0
2023-01-25 09:55:00,311.02,311.68,310.66,311.04,11915.0,293.7282,294.3515,293.3882,293.7471,11915.0
2023-01-25 10:00:00,311.06,311.45,310.99,311.28,2372.0,293.766,294.1343,293.6999,293.9738,2372.0
2023-01-25 10:05:00,311.33,311.96,311.33,311.57,18234.0,294.021,294.6159,294.021,294.2476,18234.0
2023-01-25 10:10:00,311.78,312.0,311.45,311.45,7643.0,294.446,294.6537,294.1343,294.1343,7643.0
2023-01-25 10:15:00,311.36,311.69,311.05,311.07,1938.0,294.0493,294.361,293.7565,293.7754,1938.0
2023-01-25 10:20:00,310.94,310.94,310.49,310.56,2112.0,293.6527,293.6527,293.2277,293.2938,2112.0
2023-01-25 10:25:00,310.4,310.67,310.28,310.35,1831.0,293.1427,293.3977,293.0294,293.0955,1831.0
2023-01-25 10:30:00,310.47,310.74,309.82,309.86,5276.0,293.2088,293.4638,292.5949,292.6327,5276.0
2023-01-25 10:35:00,309.95,310.01,308.56,308.61,5029.0,292.7177,292.7744,291.405,291.4522,5029.0
2023-01-25 10:40:00,308.54,309.17,308.34,308.71,6150.0,291.3861,291.9811,291.1972,291.5466,6150.0
2023-01-25 10:45:00,308.72,309.74,308.57,309.48,4747.0,291.5561,292.5194,291.4144,292.2738,4747.0
2023-01-25 10:50:00,309.24,310.35,309.21,310.35,7890.0,292.0472,293.0955,292.0188,293.0955,7890.0
2023-01-25 10:55:00,310.35,311.48,310.35,310.83,8294.0,293.0955,294.1626,293.0955,293.5488,8294.0
2023-01-25 11:00:00,310.56,310.94,310.54,310.54,675.0,293.2938,293.6527,293.2749,293.2749,675.0
2023-01-25 11:05:00,310.63,310.74,310.59,310.73,1610.0,293.3599,293.4638,293.3221,293.4543,1610.0
2023-01-25 11:10:00,310.89,311.03,310.74,310.74,1858.0,293.6054,293.7377,293.4638,293.4638,1858.0
2023-01-25 11:15:00,310.85,311.29,310.75,311.29,1624.0,293.5677,293.9832,293.4732,293.9832,1624.0
2023-01-25 11:20:00,311.2,311.73,311.06,311.36,4615.0,293.8982,294.3987,293.766,294.0493,4615.0
2023-01-25 11:25:00,311.45,311.99,311.26,311.98,5020.0,294.1343,294.6443,293.9549,294.6348,5020.0
2023-01-25 11:30:00,311.93,311.93,311.0,311.0,1677.0,294.5876,294.5876,293.7093,293.7093,1677.0
2023-01-25 11:35:00,310.96,311.38,310.96,311.31,1335.0,293.6715,294.0682,293.6715,294.0021,1335.0
2023-01-25 11:40:00,311.29,311.29,311.07,311.07,1200.0,293.9832,293.9832,293.7754,293.7754,1200.0
2023-01-25 11:45:00,311.17,311.17,311.16,311.17,100.0,293.8699,293.8699,293.8604,293.8699,100.0
2023-01-25 11:50:00,311.41,312.16,311.41,312.0,2159.0,294.0965,294.8048,294.0965,294.6537,2159.0
2023-01-25 11:55:00,312.32,312.39,312.09,312.1,1769.0,294.9559,295.022,294.7387,294.7482,1769.0
2023-01-25 12:00:00,312.28,312.28,312.14,312.2,1113.0,294.9182,294.9182,294.7859,294.8426,1113.0
2023-01-25 12:05:00,312.19,312.29,312.19,312.27,1030.0,294.8332,294.9276,294.8332,294.9087,1030.0
2023-01-25 12:10:00,312.27,312.41,312.17,312.39,1590.0,294.9087,295.0409,294.8143,295.022,1590.0
2023-01-25 12:15:00,312.49,312.72,312.32,312.35,3102.0,295.1165,295.3337,294.9559,294.9843,3102.0
2023-01-25 12:20:00,312.26,312.26,312.12,312.24,1107.0,294.8993,294.8993,294.7671,294.8804,1107.0
2023-01-25 12:25:00,312.2,312.2,311.92,311.99,2840.0,294.8426,294.8426,294.5782,294.6443,2840.0
2023-01-25 12:30:00,312.15,312.33,312.07,312.09,2104.0,294.7954,294.9654,294.7198,294.7387,2104.0
2023-01-25 12:35:00,312.22,312.28,312.22,312.28,200.0,294.8615,294.9182,294.8615,294.9182,200.0
2023-01-25 12:40:00,312.15,312.42,312.08,312.2,1269.0,294.7954,295.0504,294.7293,294.8426,1269.0
2023-01-25 12:45:00,312.19,312.19,312.13,312.16,400.0,294.8332,294.8332,294.7765,294.8048,400.0
2023-01-25 12:50:00,312.29,312.4,312.16,312.17,1500.0,294.9276,295.0315,294.8048,294.8143,1500.0
2023-01-25 12:55:00,312.22,312.33,312.05,312.28,1579.0,294.8615,294.9654,294.7009,294.9182,1579.0
2023-01-25 13:00:00,312.39,312.74,312.39,312.46,1404.0,295.022,295.3526,295.022,295.0881,1404.0
2023-01-25 13:05:00,312.57,312.6,312.42,312.42,849.0,295.192,295.2204,295.0504,295.0504,849.0
2023-01-25 13:10:00,312.64,313.0,312.64,312.85,3606.0,295.2581,295.5981,295.2581,295.4565,3606.0
2023-01-25 13:15:00,312.87,313.13,312.87,313.1,756.0,295.4754,295.7209,295.4754,295.6926,756.0
2023-01-25 13:20:00,313.15,313.15,312.81,312.81,1697.0,295.7398,295.7398,295.4187,295.4187,1697.0
2023-01-25 13:25:00,312.93,313.07,312.85,312.88,1386.0,295.532,295.6642,295.4565,295.4848,1386.0
2023-01-25 13:30:00,312.76,312.76,312.73,312.73,307.0,295.3715,295.3715,295.3431,295.3431,307.0
2023-01-25 13:35:00,312.93,312.97,312.68,312.8,900.0,295.532,295.5698,295.2959,295.4092,900.0
2023-01-25 13:40:00,312.63,312.63,312.37,312.37,916.0,295.2487,295.2487,295.0032,295.0032,916.0
2023-01-25 13:45:00,312.32,312.74,312.32,312.65,2313.0,294.9559,295.3526,294.9559,295.2676,2313.0
2023-01-25 13:50:00,312.57,312.63,312.35,312.43,826.0,295.192,295.2487,294.9843,295.0598,826.0
2023-01-25 13:55:00,312.44,312.57,312.32,312.57,1400.0,295.0693,295.192,294.9559,295.192,1400.0
2023-01-25 14:00:00,312.56,312.56,312.41,312.5,714.0,295.1826,295.1826,295.0409,295.1259,714.0
2023-01-25 14:05:00,312.62,312.7,312.47,312.64,3427.0,295.2393,295.3148,295.0976,295.2581,3427.0
2023-01-25 14:10:00,312.56,312.84,312.56,312.62,2041.0,295.1826,295.447,295.1826,295.2393,2041.0
2023-01-25 14:15:00,312.63,312.91,312.63,312.81,2057.0,295.2487,295.5131,295.2487,295.4187,2057.0
2023-01-25 14:20:00,312.7,312.7,311.79,311.79,3615.0,295.3148,295.3148,294.4554,294.4554,3615.0
2023-01-25 14:25:00,311.88,311.89,311.4,311.62,1857.0,294.5404,294.5498,294.0871,294.2949,1857.0
2023-01-25 14:30:00,311.71,311.71,311.37,311.37,2928.0,294.3798,294.3798,294.0587,294.0587,2928.0
2023-01-25 14:35:00,311.33,311.87,311.33,311.55,3993.0,294.021,294.531,294.021,294.2287,3993.0
2023-01-25 14:40:00,311.55,311.87,311.55,311.75,2203.0,294.2287,294.531,294.2287,294.4176,2203.0
2023-01-25 14:45:00,311.71,311.71,311.29,311.3,1600.0,294.3798,294.3798,293.9832,293.9926,1600.0
2023-01-25 14:50:00,311.36,311.52,311.27,311.45,2607.0,294.0493,294.2004,293.9643,294.1343,2607.0
2023-01-25 14:55:00,311.39,311.76,311.39,311.68,1314.0,294.0776,294.4271,294.0776,294.3515,1314.0
2023-01-25 15:00:00,311.77,312.1,311.76,312.05,1563.0,294.4365,294.7482,294.4271,294.7009,1563.0
2023-01-25 15:05:00,312.03,312.29,311.73,312.05,5033.0,294.6821,294.9276,294.3987,294.7009,5033.0
2023-01-25 15:10:00,312.15,312.29,311.86,311.95,1967.0,294.7954,294.9276,294.5215,294.6065,1967.0
2023-01-25 15:15:00,311.92,311.93,311.7,311.91,1982.0,294.5782,294.5876,294.3704,294.5687,1982.0
2023-01-25 15:20:00,311.79,311.9,311.72,311.87,1458.0,294.4554,294.5593,294.3893,294.531,1458.0
2023-01-25 15:25:00,311.83,311.93,311.78,311.82,1319.0,294.4932,294.5876,294.446,294.4837,1319.0
2023-01-25 15:30:00,311.96,312.44,311.96,312.42,2844.0,294.6159,295.0693,294.6159,295.0504,2844.0
2023-01-25 15:35:00,312.35,312.67,312.12,312.42,6455.0,294.9843,295.2865,294.7671,295.0504,6455.0
2023-01-25 15:40:00,312.42,312.5,312.28,312.38,4372.0,295.0504,295.1259,294.9182,295.0126,4372.0
2023-01-25 15:45:00,312.39,312.59,312.14,312.53,8443.0,295.022,295.2109,294.7859,295.1543,8443.0
2023-01-25 15:50:00,312.42,312.42,311.47,311.87,11496.0,295.0504,295.0504,294.1532,294.531,11496.0
2023-01-25 15:55:00,311.99,312.33,311.97,312.11,25442.0,294.6443,294.9654,294.6254,294.7576,25442.0
2023-01-26 09:30:00,311.44,312.2,310.89,312.2,12627.0,294.1249,294.8426,293.6054,294.8426,12627.0
2023-01-26 09:35:00,312.05,313.21,311.64,313.09,4879.0,294.7009,295.7965,294.3137,295.6831,4879.0
2023-01-26 09:40:00,312.86,313.04,311.78,311.94,5866.0,295.4659,295.6359,294.446,294.5971,5866.0
2023-01-26 09:45:00,311.81,312.18,311.3,311.35,2825.0,294.4743,294.8237,293.9926,294.0399,2825.0
2023-01-26 09:50:00,311.35,311.42,310.96,311.1,3873.0,294.0399,294.106,293.6715,293.8038,3873.0
2023-01-26 09:55:00,310.96,310.98,310.0,310.38,3669.0,293.6715,293.6904,292.7649,293.1238,3669.0
2023-01-26 10:00:00,310.68,311.09,310.35,311.03,5496.0,293.4071,293.7943,293.0955,293.7377,5496.0
2023-01-26 10:05:00,311.16,311.49,311.0,311.31,2087.0,293.8604,294.1721,293.7093,294.0021,2087.0
2023-01-26 10:10:00,311.15,312.58,311.15,312.57,5559.0,293.851,295.2015,293.851,295.192,5559.0
2023-01-26 10:15:00,312.5,312.97,312.38,312.62,3423.0,295.1259,295.5698,295.0126,295.2393,3423.0
2023-01-26 10:20:00,312.68,313.42,312.43,313.42,2836.0,295.2959,295.9948,295.0598,295.9948,2836.0
2023-01-26 10:25:00,313.48,313.57,313.2,313.57,2879.0,296.0514,296.1364,295.787,296.1364,2879.0
2023-01-26 10:30:00,313.61,313.69,313.21,313.48,3516.0,296.1742,296.2498,295.7965,296.0514,3516.0
2023-01-26 10:35:00,313.56,313.56,313.01,313.18,2760.0,296.127,296.127,295.6076,295.7681,2760.0
2023-01-26 10:40:00,313.29,313.52,313.28,313.4,1168.0,295.872,296.0892,295.8626,295.9759,1168.0
2023-01-26 10:45:00,313.28,313.74,313.28,313.74,2815.0,295.8626,296.297,295.8626,296.297,2815.0
2023-01-26 10:50:00,313.64,313.64,312.73,312.75,3246.0,296.2025,296.2025,295.3431,295.362,3246.0
2023-01-26 10:55:00,312.81,313.13,312.72,313.13,1301.0,295.4187,295.7209,295.3337,295.7209,1301.0
2023-01-26 11:00:00,313.12,313.43,313.11,313.43,600.0,295.7115,296.0042,295.702,296.0042,600.0
2023-01-26 11:05:00,313.43,313.74,313.28,313.71,3802.0,296.0042,296.297,295.8626,296.2687,3802.0
2023-01-26 11:10:00,313.77,314.2,313.75,313.96,4251.0,296.3253,296.7314,296.3064,296.5048,4251.0
2023-01-26 11:15:00,314.17,314.67,314.13,314.67,6269.0,296.7031,297.1753,296.6653,297.1753,6269.0
2023-01-26 11:20:00,314.7,314.7,314.06,314.06,6809.0,297.2036,297.2036,296.5992,296.5992,6809.0
2023-01-26 11:25:00,313.94,314.81,313.94,314.81,3675.0,296.4859,297.3075,296.4859,297.3075,3675.0
2023-01-26 11:30:00,314.79,315.36,314.42,314.67,6997.0,297.2886,297.8269,296.9392,297.1753,6997.0
2023-01-26 11:35:00,314.63,314.75,313.96,314.08,9020.0,297.1375,297.2508,296.5048,296.6181,9020.0
2023-01-26 11:40:00,314.09,314.55,313.79,314.51,3931.0,296.6275,297.062,296.3442,297.0242,3931.0
2023-01-26 11:45:00,314.64,314.9,314.58,314.71,2038.0,297.1469,297.3925,297.0903,297.2131,2038.0
2023-01-26 11:50:00,314.93,315.21,314.79,315.14,3731.0,297.4208,297.6853,297.2886,297.6191,3731.0
2023-01-26 11:55:00,315.1,315.16,314.73,315.15,3215.0,297.5814,297.638,297.2319,297.6286,3215.0
2023-01-26 12:00:00,315.22,315.4,315.16,315.16,1500.0,297.6947,297.8647,297.638,297.638,1500.0
2023-01-26 12:05:00,315.52,315.63,315.27,315.55,2789.0,297.978,298.0819,297.7419,298.0064,2789.0
2023-01-26 12:10:00,315.64,315.85,315.64,315.81,1610.0,298.0914,298.2897,298.0914,298.2519,1610.0
2023-01-26 12:15:00,315.77,315.77,315.33,315.33,522.0,298.2141,298.2141,297.7986,297.7986,522.0
2023-01-26 12:20:00,315.44,315.44,314.94,314.94,1380.0,297.9025,297.9025,297.4303,297.4303,1380.0
2023-01-26 12:25:00,314.89,315.21,314.89,315.15,2253.0,297.383,297.6853,297.383,297.6286,2253.0
2023-01-26 12:30:00,315.13,315.27,315.13,315.22,4399.0,297.6097,297.7419,297.6097,297.6947,4399.0
2023-01-26 12:35:00,315.22,315.37,315.0,315.33,4400.0,297.6947,297.8364,297.4869,297.7986,4400.0
2023-01-26 12:40:00,315.4,315.45,315.38,315.44,1578.0,297.8647,297.9119,297.8458,297.9025,1578.0
2023-01-26 12:45:00,315.42,315.42,314.84,314.98,4199.0,297.8836,297.8836,297.3358,297.468,4199.0
2023-01-26 12:50:00,315.01,315.41,315.01,315.29,1030.0,297.4964,297.8741,297.4964,297.7608,1030.0
2023-01-26 12:55:00,315.19,315.19,314.9,314.91,800.0,297.6664,297.6664,297.3925,297.4019,800.0
2023-01-26 13:00:00,314.81,315.52,314.74,315.51,2856.0,297.3075,297.978,297.2414,297.9686,2856.0
2023-01-26 13:05:00,315.45,315.81,315.38,315.39,6080.0,297.9119,298.2519,297.8458,297.8552,6080.0
2023-01-26 13:10:00,315.77,315.85,315.63,315.74,2542.0,298.2141,298.2897,298.0819,298.1858,2542.0
2023-01-26 13:15:00,315.75,316.25,315.7,316.25,6902.0,298.1952,298.6674,298.148,298.6674,6902.0
2023-01-26 13:20:00,316.22,316.73,316.22,316.73,5727.0,298.6391,299.1207,298.6391,299.1207,5727.0
2023-01-26 13:25:00,316.64,316.68,316.04,316.04,1420.0,299.0358,299.0735,298.4691,298.4691,1420.0
2023-01-26 13:30:00,316.18,316.33,316.18,316.33,1031.0,298.6013,298.743,298.6013,298.743,1031.0
2023-01-26 13:35:00,316.33,316.55,316.31,316.55,1370.0,298.743,298.9508,298.7241,298.9508,1370.0
2023-01-26 13:40:00,316.63,316.78,316.59,316.65,1600.0,299.0263,299.168,298.9885,299.0452,1600.0
2023-01-26 13:45:00,316.66,316.81,316.66,316.7,1900.0,299.0546,299.1963,299.0546,299.0924,1900.0
2023-01-26 13:50:00,316.67,316.68,315.99,316.0,1382.0,299.0641,299.0735,298.4219,298.4313,1382.0
2023-01-26 13:55:00,316.04,316.29,316.04,316.21,3346.0,298.4691,298.7052,298.4691,298.6297,3346.0
2023-01-26 14:00:00,316.08,316.1,315.57,315.75,1525.0,298.5069,298.5258,298.0252,298.1952,1525.0
2023-01-26 14:05:00,315.67,315.85,315.63,315.72,1708.0,298.1197,298.2897,298.0819,298.1669,1708.0
2023-01-26 14:10:00,315.73,315.8,315.49,315.49,1969.0,298.1763,298.2425,297.9497,297.9497,1969.0
2023-01-26 14:15:00,315.49,315.49,315.18,315.4,1516.0,297.9497,297.9497,297.6569,297.8647,1516.0
2023-01-26 14:20:00,315.42,315.87,315.41,315.87,1100.0,297.8836,298.3086,297.8741,298.3086,1100.0
2023-01-26 14:25:00,315.85,315.85,315.18,315.39,2575.0,298.2897,298.2897,297.6569,297.8552,2575.0
2023-01-26 14:30:00,315.59,315.8,315.34,315.8,3048.0,298.0441,298.2425,297.808,298.2425,3048.0
2023-01-26 14:35:00,315.78,315.99,315.78,315.99,1639.0,298.2236,298.4219,298.2236,298.4219,1639.0
2023-01-26 14:40:00,315.94,316.1,315.86,316.1,1300.0,298.3747,298.5258,298.2991,298.5258,1300.0
2023-01-26 14:45:00,316.19,316.28,315.91,315.96,1445.0,298.6108,298.6958,298.3463,298.3936,1445.0
2023-01-26 14:50:00,315.79,315.86,315.68,315.76,1707.0,298.233,298.2991,298.1291,298.2047,1707.0
2023-01-26 14:55:00,315.72,315.9,315.68,315.78,3643.0,298.1669,298.3369,298.1291,298.2236,3643.0
2023-01-26 15:00:00,315.88,316.2,315.81,316.07,2213.0,298.318,298.6202,298.2519,298.4974,2213.0
2023-01-26 15:05:00,316.08,316.08,315.45,315.57,3033.0,298.5069,298.5069,297.9119,298.0252,3033.0
2023-01-26 15:10:00,315.61,315.85,315.57,315.72,2900.0,298.063,298.2897,298.0252,298.1669,2900.0
2023-01-26 15:15:00,315.73,315.89,315.72,315.78,1875.0,298.1763,298.3275,298.1669,298.2236,1875.0
2023-01-26 15:20:00,315.68,315.7,315.28,315.65,4035.0,298.1291,298.148,297.7514,298.1008,4035.0
2023-01-26 15:25:00,315.8,315.97,315.78,315.81,1473.0,298.2425,298.403,298.2236,298.2519,1473.0
2023-01-26 15:30:00,315.68,316.13,315.56,315.89,5666.0,298.1291,298.5541,298.0158,298.3275,5666.0
2023-01-26 15:35:00,315.85,315.9,315.62,315.79,5126.0,298.2897,298.3369,298.0725,298.233,5126.0
2023-01-26 15:40:00,315.7,316.08,315.68,316.0,5313.0,298.148,298.5069,298.1291,298.4313,5313.0
2023-01-26 15:45:00,315.92,316.57,315.89,316.5,9249.0,298.3558,298.9696,298.3275,298.9035,9249.0
2023-01-26 15:50:00,316.56,316.9,316.19,316.4,29267.0,298.9602,299.2813,298.6108,298.8091,29267.0
2023-01-26 15:55:00,316.46,316.74,316.45,316.61,26520.0,298.8658,299.1302,298.8563,299.0074,26520.0
2023-01-27 09:30:00,314.06,314.06,312.01,313.49,14433.0,296.5992,296.5992,294.6632,296.0609,14433.0
2023-01-27 09:35:00,313.44,313.44,312.69,313.0,6127.0,296.0137,296.0137,295.3054,295.5981,6127.0
2023-01-27 09:40:00,312.63,313.79,312.17,313.79,3400.0,295.2487,296.3442,294.8143,296.3442,3400.0
2023-01-27 09:45:00,313.98,315.63,313.92,315.63,7801.0,296.5236,298.0819,296.467,298.0819,7801.0
2023-01-27 09:50:00,315.51,315.82,315.31,315.36,2574.0,297.9686,298.2613,297.7797,297.8269,2574.0
2023-01-27 09:55:00,315.4,315.64,315.16,315.6,3110.0,297.8647,298.0914,297.638,298.0536,3110.0
2023-01-27 10:00:00,315.86,316.4,315.62,316.13,3104.0,298.2991,298.8091,298.0725,298.5541,3104.0
2023-01-27 10:05:00,316.17,316.23,315.9,316.03,3760.0,298.5919,298.6485,298.3369,298.4597,3760.0
2023-01-27 10:10:00,316.02,316.26,314.95,314.95,5261.0,298.4502,298.6769,297.4397,297.4397,5261.0
2023-01-27 10:15:00,315.02,315.02,314.52,314.55,5994.0,297.5058,297.5058,297.0336,297.062,5994.0
2023-01-27 10:20:00,314.56,314.57,313.49,313.49,12123.0,297.0714,297.0808,296.0609,296.0609,12123.0
2023-01-27 10:25:00,313.6,314.14,313.41,314.13,11013.0,296.1648,296.6747,295.9853,296.6653,11013.0
2023-01-27 10:30:00,314.13,314.41,313.94,313.95,4954.0,296.6653,296.9297,296.4859,296.4953,4954.0
2023-01-27 10:35:00,313.93,314.16,313.64,313.64,4882.0,296.4764,296.6936,296.2025,296.2025,4882.0
2023-01-27 10:40:00,313.63,313.63,312.56,312.76,5687.0,296.1931,296.1931,295.1826,295.3715,5687.0
2023-01-27 10:45:00,312.71,313.16,312.43,312.43,6097.0,295.3242,295.7492,295.0598,295.0598,6097.0
2023-01-27 10:50:00,312.5,312.5,312.34,312.43,3388.0,295.1259,295.1259,294.9748,295.0598,3388.0
2023-01-27 10:55:00,312.36,313.26,312.14,313.14,6031.0,294.9937,295.8437,294.7859,295.7303,6031.0
2023-01-27 11:00:00,313.01,313.12,312.77,312.93,1857.0,295.6076,295.7115,295.3809,295.532,1857.0
2023-01-27 11:05:00,313.09,313.13,312.61,312.61,1800.0,295.6831,295.7209,295.2298,295.2298,1800.0
2023-01-27 11:10:00,312.5,312.52,312.29,312.43,2764.0,295.1259,295.1448,294.9276,295.0598,2764.0
2023-01-27 11:15:00,312.44,313.03,312.43,312.91,3499.0,295.0693,295.6265,295.0598,295.5131,3499.0
2023-01-27 11:20:00,313.0,313.1,312.9,313.0,2100.0,295.5981,295.6926,295.5037,295.5981,2100.0
2023-01-27 11:25:00,313.11,313.16,312.6,312.66,5115.0,295.702,295.7492,295.2204,295.277,5115.0
2023-01-27 11:30:00,312.71,313.57,312.67,313.56,4339.0,295.3242,296.1364,295.2865,296.127,4339.0
2023-01-27 11:35:00,313.54,313.81,313.33,313.67,2056.0,296.1081,296.3631,295.9098,296.2309,2056.0
2023-01-27 11:40:00,313.65,314.17,313.59,313.73,6576.0,296.212,296.7031,296.1553,296.2875,6576.0
2023-01-27 11:45:00,313.78,313.86,313.59,313.72,2341.0,296.3348,296.4103,296.1553,296.2781,2341.0
2023-01-27 11:50:00,313.74,314.01,313.74,313.91,2837.0,296.297,296.552,296.297,296.4575,2837.0
2023-01-27 11:55:00,313.81,314.04,313.63,313.94,1771.0,296.3631,296.5803,296.1931,296.4859,1771.0
2023-01-27 12:00:00,313.96,314.09,313.63,313.96,3281.0,296.5048,296.6275,296.1931,296.5048,3281.0
2023-01-27 12:05:00,313.96,314.02,313.79,313.95,2202.0,296.5048,296.5614,296.3442,296.4953,2202.0
2023-01-27 12:10:00,313.93,314.2,313.91,314.2,1800.0,296.4764,296.7314,296.4575,296.7314,1800.0
2023-01-27 12:15:00,314.25,314.56,314.25,314.48,1365.0,296.7786,297.0714,296.7786,296.9958,1365.0
2023-01-27 12:20:00,314.49,314.49,314.31,314.31,4146.0,297.0053,297.0053,296.8353,296.8353,4146.0
2023-01-27 12:25:00,314.31,314.36,313.97,314.0,3034.0,296.8353,296.8825,296.5142,296.5425,3034.0
2023-01-27 12:30:00,313.99,314.23,313.78,314.23,3632.0,296.5331,296.7597,296.3348,296.7597,3632.0
2023-01-27 12:35:00,314.32,314.57,314.27,314.4,2246.0,296.8447,297.0808,296.7975,296.9203,2246.0
2023-01-27 12:40:00,314.44,314.53,314.36,314.43,2721.0,296.9581,297.0431,296.8825,296.9486,2721.0
2023-01-27 12:45:00,314.39,314.79,314.3,314.77,3251.0,296.9108,297.2886,296.8259,297.2697,3251.0
2023-01-27 12:50:00,314.75,314.84,314.43,314.66,3319.0,297.2508,297.3358,296.9486,297.1658,3319.0
2023-01-27 12:55:00,314.57,314.68,314.51,314.57,3138.0,297.0808,297.1847,297.0242,297.0808,3138.0
2023-01-27 13:00:00,314.65,314.72,314.3,314.31,3633.0,297.1564,297.2225,296.8259,296.8353,3633.0
2023-01-27 13:05:00,314.2,314.3,314.11,314.22,3703.0,296.7314,296.8259,296.6464,296.7503,3703.0
2023-01-27 13:10:00,314.19,314.19,313.82,314.07,3580.0,296.722,296.722,296.3725,296.6086,3580.0
2023-01-27 13:15:00,314.04,314.04,313.93,314.0,1522.0,296.5803,296.5803,296.4764,296.5425,1522.0
2023-01-27 13:20:00,314.0,314.0,313.83,313.83,3411.0,296.5425,296.5425,296.382,296.382,3411.0
2023-01-27 13:25:00,313.84,314.14,313.84,314.14,1400.0,296.3914,296.6747,296.3914,296.6747,1400.0
2023-01-27 13:30:00,314.1,314.1,314.06,314.09,600.0,296.637,296.637,296.5992,296.6275,600.0
2023-01-27 13:35:00,314.29,314.46,314.29,314.42,1925.0,296.8164,296.977,296.8164,296.9392,1925.0
2023-01-27 13:40:00,314.42,314.42,313.96,314.19,3596.0,296.9392,296.9392,296.5048,296.722,3596.0
2023-01-27 13:45:00,314.19,314.27,314.05,314.19,3729.0,296.722,296.7975,296.5897,296.722,3729.0
2023-01-27 13:50:00,314.13,314.13,313.78,313.78,1851.0,296.6653,296.6653,296.3348,296.3348,1851.0
2023-01-27 13:55:00,313.78,314.03,313.66,313.99,2654.0,296.3348,296.5709,296.2214,296.5331,2654.0
2023-01-27 14:00:00,314.1,314.38,314.1,314.38,2246.0,296.637,296.9014,296.637,296.9014,2246.0
2023-01-27 14:05:00,314.54,314.54,314.2,314.49,3105.0,297.0525,297.0525,296.7314,297.0053,3105.0
2023-01-27 14:10:00,314.5,314.77,314.49,314.77,7050.0,297.0147,297.2697,297.0053,297.2697,7050.0
2023-01-27 14:15:00,314.86,315.11,314.85,315.11,1300.0,297.3547,297.5908,297.3453,297.5908,1300.0
2023-01-27 14:20:00,315.13,315.13,314.86,314.91,3634.0,297.6097,297.6097,297.3547,297.4019,3634.0
2023-01-27 14:25:00,314.83,314.86,314.73,314.75,3826.0,297.3264,297.3547,297.2319,297.2508,3826.0
2023-01-27 14:30:00,314.85,314.9,314.74,314.79,1775.0,297.3453,297.3925,297.2414,297.2886,1775.0
2023-01-27 14:35:00,314.72,315.14,314.71,315.14,2836.0,297.2225,297.6191,297.2131,297.6191,2836.0
2023-01-27 14:40:00,315.05,315.21,314.93,315.17,3415.0,297.5342,297.6853,297.4208,297.6475,3415.0
2023-01-27 14:45:00,315.05,315.37,314.97,315.37,3638.0,297.5342,297.8364,297.4586,297.8364,3638.0
2023-01-27 14:50:00,315.29,315.34,314.97,314.98,4564.0,297.7608,297.808,297.4586,297.468,4564.0
2023-01-27 14:55:00,315.02,315.2,314.97,315.06,5021.0,297.5058,297.6758,297.4586,297.5436,5021.0
2023-01-27 15:00:00,315.06,315.24,314.88,314.93,1622.0,297.5436,297.7136,297.3736,297.4208,1622.0
2023-01-27 15:05:00,314.93,315.38,314.87,315.3,3670.0,297.4208,297.8458,297.3642,297.7703,3670.0
2023-01-27 15:10:00,315.29,315.29,314.99,315.0,2688.0,297.7608,297.7608,297.4775,297.4869,2688.0
2023-01-27 15:15:00,314.91,315.09,314.83,314.98,5068.0,297.4019,297.5719,297.3264,297.468,5068.0
2023-01-27 15:20:00,315.08,315.08,314.62,314.67,6930.0,297.5625,297.5625,297.1281,297.1753,6930.0
2023-01-27 15:25:00,314.6,314.74,314.44,314.74,3464.0,297.1092,297.2414,296.9581,297.2414,3464.0
2023-01-27 15:30:00,314.79,315.4,314.54,315.4,7509.0,297.2886,297.8647,297.0525,297.8647,7509.0
2023-01-27 15:35:00,315.32,315.58,315.13,315.19,15900.0,297.7891,298.0347,297.6097,297.6664,15900.0
2023-01-27 15:40:00,315.19,315.26,314.62,314.69,6348.0,297.6664,297.7325,297.1281,297.1942,6348.0
2023-01-27 15:45:00,314.65,314.76,314.32,314.72,13137.0,297.1564,297.2603,296.8447,297.2225,13137.0
2023-01-27 15:50:00,314.74,314.94,314.06,314.5,24219.0,297.2414,297.4303,296.5992,297.0147,24219.0
2023-01-27 15:55:00,314.42,314.47,314.04,314.1,50435.0,296.9392,296.9864,296.5803,296.637,50435.0
2023-01-30 09:30:00,313.56,315.13,313.56,315.13,8079.0,296.127,297.6097,296.127,297.6097,8079.0
2023-01-30 09:35:00,314.93,316.4,314.68,316.4,2119.0,297.4208,298.8091,297.1847,298.8091,2119.0
2023-01-30 09:40:00,316.56,317.25,316.27,316.9,5911.0,298.9602,299.6118,298.6863,299.2813,5911.0
2023-01-30 09:45:00,317.21,317.84,317.21,317.48,11428.0,299.5741,300.169,299.5741,299.8291,11428.0
2023-01-30 09:50:00,317.62,317.85,317.04,317.05,5121.0,299.9613,300.1785,299.4135,299.423,5121.0
2023-01-30 09:55:00,316.87,317.74,316.87,317.74,6135.0,299.253,300.0746,299.253,300.0746,6135.0
2023-01-30 10:00:00,317.83,317.83,317.55,317.81,1976.0,300.1596,300.1596,299.8952,300.1407,1976.0
2023-01-30 10:05:00,317.86,318.14,317.77,317.94,3372.0,300.1879,300.4524,300.1029,300.2635,3372.0
2023-01-30 10:10:00,318.01,318.08,317.09,317.1,2635.0,300.3296,300.3957,299.4607,299.4702,2635.0
2023-01-30 10:15:00,317.09,317.23,316.16,316.45,4508.0,299.4607,299.593,298.5824,298.8563,4508.0
2023-01-30 10:20:00,316.45,316.53,315.97,316.0,2675.0,298.8563,298.9319,298.403,298.4313,2675.0
2023-01-30 10:25:00,315.56,315.94,315.3,315.94,3120.0,298.0158,298.3747,297.7703,298.3747,3120.0
2023-01-30 10:30:00,315.89,315.89,315.64,315.83,2809.0,298.3275,298.3275,298.0914,298.2708,2809.0
2023-01-30 10:35:00,315.72,315.76,315.17,315.73,4248.0,298.1669,298.2047,297.6475,298.1763,4248.0
2023-01-30 10:40:00,315.47,315.64,315.31,315.31,3042.0,297.9308,298.0914,297.7797,297.7797,3042.0
2023-01-30 10:45:00,315.24,315.24,314.93,315.22,1737.0,297.7136,297.7136,297.4208,297.6947,1737.0
2023-01-30 10:50:00,315.23,315.54,314.91,315.11,2933.0,297.7041,297.9969,297.4019,297.5908,2933.0
2023-01-30 10:55:00,315.06,315.14,315.02,315.12,1419.0,297.5436,297.6191,297.5058,297.6003,1419.0
2023-01-30 11:00:00,315.06,315.31,314.97,315.27,3214.0,297.5436,297.7797,297.4586,297.7419,3214.0
2023-01-30 11:05:00,315.24,315.31,315.09,315.09,1761.0,297.7136,297.7797,297.5719,297.5719,1761.0
2023-01-30 11:10:00,315.04,315.78,314.99,315.78,2880.0,297.5247,298.2236,297.4775,298.2236,2880.0
2023-01-30 11:15:00,315.65,315.75,315.56,315.57,2315.0,298.1008,298.1952,298.0158,298.0252,2315.0
2023-01-30 11:20:00,315.49,315.5,315.0,315.18,3381.0,297.9497,297.9591,297.4869,297.6569,3381.0
2023-01-30 11:25:00,315.06,315.11,314.82,315.04,2745.0,297.5436,297.5908,297.3169,297.5247,2745.0
2023-01-30 11:30:00,315.1,315.42,315.08,315.4,2839.0,297.5814,297.8836,297.5625,297.8647,2839.0
2023-01-30 11:35:00,315.38,315.82,315.28,315.82,2760.0,297.8458,298.2613,297.7514,298.2613,2760.0
2023-01-30 11:40:00,315.9,316.04,315.79,315.79,3337.0,298.3369,298.4691,298.233,298.233,3337.0
2023-01-30 11:45:00,315.68,315.89,315.46,315.77,4365.0,298.1291,298.3275,297.9214,298.2141,4365.0
2023-01-30 11:50:00,315.75,315.87,315.5,315.6,3545.0,298.1952,298.3086,297.9591,298.0536,3545.0
2023-01-30 11:55:00,315.31,315.57,315.26,315.56,1755.0,297.7797,298.0252,297.7325,298.0158,1755.0
2023-01-30 12:00:00,315.51,315.68,315.44,315.55,1244.0,297.9686,298.1291,297.9025,298.0064,1244.0
2023-01-30 12:05:00,315.64,315.68,315.41,315.41,1090.0,298.0914,298.1291,297.8741,297.8741,1090.0
2023-01-30 12:10:00,315.46,315.62,315.23,315.62,2034.0,297.9214,298.0725,297.7041,298.0725,2034.0
2023-01-30 12:15:00,315.63,315.75,315.41,315.41,2577.0,298.0819,298.1952,297.8741,297.8741,2577.0
2023-01-30 12:20:00,315.27,315.27,314.97,315.05,1530.0,297.7419,297.7419,297.4586,297.5342,1530.0
2023-01-30 12:25:00,315.17,315.31,315.03,315.31,4562.0,297.6475,297.7797,297.5153,297.7797,4562.0
2023-01-30 12:30:00,315.39,315.39,315.06,315.25,5169.0,297.8552,297.8552,297.5436,297.723,5169.0
2023-01-30 12:35:00,315.32,315.43,314.87,314.97,6428.0,297.7891,297.893,297.3642,297.4586,6428.0
2023-01-30 12:40:00,315.05,315.2,315.0,315.18,1539.0,297.5342,297.6758,297.4869,297.6569,1539.0
2023-01-30 12:45:00,315.15,315.15,314.35,314.95,6901.0,297.6286,297.6286,296.8731,297.4397,6901.0
2023-01-30 12:50:00,314.85,315.0,314.61,314.83,4363.0,297.3453,297.4869,297.1186,297.3264,4363.0
2023-01-30 12:55:00,314.65,314.98,314.64,314.87,16203.0,297.1564,297.468,297.1469,297.3642,16203.0
2023-01-30 13:00:00,314.82,314.95,314.03,314.16,4993.0,297.3169,297.4397,296.5709,296.6936,4993.0
2023-01-30 13:05:00,314.55,314.85,314.54,314.57,1596.0,297.062,297.3453,297.0525,297.0808,1596.0
2023-01-30 13:10:00,314.55,314.78,314.5,314.62,2009.0,297.062,297.2792,297.0147,297.1281,2009.0
2023-01-30 13:15:00,314.65,315.26,314.64,315.14,2225.0,297.1564,297.7325,297.1469,297.6191,2225.0
2023-01-30 13:20:00,315.12,315.3,315.11,315.27,2234.0,297.6003,297.7703,297.5908,297.7419,2234.0
2023-01-30 13:25:00,315.2,315.2,314.98,315.05,2211.0,297.6758,297.6758,297.468,297.5342,2211.0
2023-01-30 13:30:00,315.16,315.16,314.85,315.02,6468.0,297.638,297.638,297.3453,297.5058,6468.0
2023-01-30 13:35:00,315.04,315.57,315.02,315.5,2700.0,297.5247,298.0252,297.5058,297.9591,2700.0
2023-01-30 13:40:00,315.46,315.46,315.0,315.0,1670.0,297.9214,297.9214,297.4869,297.4869,1670.0
2023-01-30 13:45:00,315.05,315.22,314.99,315.1,4613.0,297.5342,297.6947,297.4775,297.5814,4613.0
2023-01-30 13:50:00,315.42,315.42,315.2,315.28,1897.0,297.8836,297.8836,297.6758,297.7514,1897.0
2023-01-30 13:55:00,315.39,315.39,314.98,315.16,4322.0,297.8552,297.8552,297.468,297.638,4322.0
2023-01-30 14:00:00,315.09,315.21,315.06,315.16,1527.0,297.5719,297.6853,297.5436,297.638,1527.0
2023-01-30 14:05:00,315.11,315.11,314.64,314.77,5722.0,297.5908,297.5908,297.1469,297.2697,5722.0
2023-01-30 14:10:00,314.87,315.11,314.65,314.7,10123.0,297.3642,297.5908,297.1564,297.2036,10123.0
2023-01-30 14:15:00,314.86,314.95,314.41,314.55,10228.0,297.3547,297.4397,296.9297,297.062,10228.0
2023-01-30 14:20:00,314.59,314.77,314.19,314.19,4355.0,297.0997,297.2697,296.722,296.722,4355.0
2023-01-30 14:25:00,314.19,314.2,314.05,314.11,1400.0,296.722,296.7314,296.5897,296.6464,1400.0
2023-01-30 14:30:00,314.11,314.25,313.96,313.96,3179.0,296.6464,296.7786,296.5048,296.5048,3179.0
2023-01-30 14:35:00,313.97,313.99,313.74,313.88,2831.0,296.5142,296.5331,296.297,296.4292,2831.0
2023-01-30 14:40:00,313.81,313.82,313.68,313.75,2068.0,296.3631,296.3725,296.2403,296.3064,2068.0
2023-01-30 14:45:00,313.83,314.02,313.77,313.84,2463.0,296.382,296.5614,296.3253,296.3914,2463.0
2023-01-30 14:50:00,313.84,313.86,313.4,313.55,3477.0,296.3914,296.4103,295.9759,296.1175,3477.0
2023-01-30 14:55:00,313.53,313.61,313.37,313.48,3508.0,296.0987,296.1742,295.9476,296.0514,3508.0
2023-01-30 15:00:00,313.52,313.85,313.42,313.85,3294.0,296.0892,296.4009,295.9948,296.4009,3294.0
2023-01-30 15:05:00,313.77,313.78,313.5,313.58,3330.0,296.3253,296.3348,296.0703,296.1459,3330.0
2023-01-30 15:10:00,313.5,314.05,313.5,313.92,2512.0,296.0703,296.5897,296.0703,296.467,2512.0
2023-01-30 15:15:00,313.85,314.09,313.82,314.04,3102.0,296.4009,296.6275,296.3725,296.5803,3102.0
2023-01-30 15:20:00,314.17,314.21,313.99,314.0,3198.0,296.7031,296.7409,296.5331,296.5425,3198.0
2023-01-30 15:25:00,314.0,314.35,313.91,314.16,8077.0,296.5425,296.8731,296.4575,296.6936,8077.0
2023-01-30 15:30:00,314.08,314.64,314.07,314.54,6713.0,296.6181,297.1469,296.6086,297.0525,6713.0
2023-01-30 15:35:00,314.53,314.8,314.38,314.64,5365.0,297.0431,297.2981,296.9014,297.1469,5365.0
2023-01-30 15:40:00,314.59,314.59,314.21,314.25,8485.0,297.0997,297.0997,296.7409,296.7786,8485.0
2023-01-30 15:45:00,314.25,314.35,313.91,314.13,13432.0,296.7786,296.8731,296.4575,296.6653,13432.0
2023-01-30 15:50:00,314.27,314.54,314.04,314.21,25586.0,296.7975,297.0525,296.5803,296.7409,25586.0
2023-01-30 15:55:00,314.18,314.18,313.57,313.89,42451.0,296.7125,296.7125,296.1364,296.4386,42451.0
2023-01-31 09:30:00,314.92,315.63,314.51,315.63,9892.0,297.4114,298.0819,297.0242,298.0819,9892.0
2023-01-31 09:35:00,315.5,315.67,314.8,314.9,4233.0,297.9591,298.1197,297.2981,297.3925,4233.0
2023-01-31 09:40:00,314.9,315.32,314.7,315.28,2376.0,297.3925,297.7891,297.2036,297.7514,2376.0
2023-01-31 09:45:00,315.4,315.49,315.08,315.27,1500.0,297.8647,297.9497,297.5625,297.7419,1500.0
2023-01-31 09:50:00,315.16,315.18,314.69,315.18,4157.0,297.638,297.6569,297.1942,297.6569,4157.0
2023-01-31 09:55:00,315.23,315.24,314.82,314.87,3235.0,297.7041,297.7136,297.3169,297.3642,3235.0
2023-01-31 10:00:00,314.89,315.03,314.57,314.88,2100.0,297.383,297.5153,297.0808,297.3736,2100.0
2023-01-31 10:05:00,314.71,314.91,314.29,314.3,3569.0,297.2131,297.4019,296.8164,296.8259,3569.0
2023-01-31 10:10:00,314.21,314.68,314.16,314.68,10356.0,296.7409,297.1847,296.6936,297.1847,10356.0
2023-01-31 10:15:00,314.59,315.27,314.59,315.21,2718.0,297.0997,297.7419,297.0997,297.6853,2718.0
2023-01-31 10:20:00,315.28,315.3,314.86,315.3,4223.0,297.7514,297.7703,297.3547,297.7703,4223.0
2023-01-31 10:25:00,315.31,315.35,314.68,315.19,4113.0,297.7797,297.8175,297.1847,297.6664,4113.0
2023-01-31 10:30:00,315.48,316.04,315.48,316.04,3125.0,297.9402,298.4691,297.9402,298.4691,3125.0
2023-01-31 10:35:00,315.94,316.3,315.94,316.17,1956.0,298.3747,298.7147,298.3747,298.5919,1956.0
2023-01-31 10:40:00,316.18,316.44,316.15,316.21,2009.0,298.6013,298.8469,298.573,298.6297,2009.0
2023-01-31 10:45:00,316.2,316.72,316.09,316.44,3467.0,298.6202,299.1113,298.5163,298.8469,3467.0
2023-01-31 10:50:00,316.57,316.78,316.34,316.39,2541.0,298.9696,299.168,298.7524,298.7997,2541.0
2023-01-31 10:55:00,316.39,316.73,316.38,316.64,2251.0,298.7997,299.1207,298.7902,299.0358,2251.0
2023-01-31 11:00:00,316.71,317.38,316.71,317.27,2146.0,299.1019,299.7346,299.1019,299.6307,2146.0
2023-01-31 11:05:00,317.27,317.28,317.04,317.12,2346.0,299.6307,299.6402,299.4135,299.4891,2346.0
2023-01-31 11:10:00,317.2,317.26,317.11,317.19,4496.0,299.5646,299.6213,299.4796,299.5552,4496.0
2023-01-31 11:15:00,317.25,317.26,317.04,317.11,2300.0,299.6118,299.6213,299.4135,299.4796,2300.0
2023-01-31 11:20:00,317.19,317.56,317.04,317.45,3619.0,299.5552,299.9046,299.4135,299.8007,3619.0
2023-01-31 11:25:00,317.2,317.87,317.19,317.79,4397.0,299.5646,300.1974,299.5552,300.1218,4397.0
2023-01-31 11:30:00,317.64,317.64,317.0,317.2,5496.0,299.9802,299.9802,299.3757,299.5646,5496.0
2023-01-31 11:35:00,317.2,317.96,317.2,317.88,5738.0,299.5646,300.2824,299.5646,300.2068,5738.0
2023-01-31 11:40:00,317.87,318.25,317.78,317.8,7692.0,300.1974,300.5562,300.1124,300.1313,7692.0
2023-01-31 11:45:00,317.75,317.93,317.64,317.64,1723.0,300.084,300.254,299.9802,299.9802,1723.0
2023-01-31 11:50:00,317.44,317.97,317.44,317.82,7488.0,299.7913,300.2918,299.7913,300.1501,7488.0
2023-01-31 11:55:00,317.78,317.88,317.62,317.78,2340.0,300.1124,300.2068,299.9613,300.1124,2340.0
2023-01-31 12:00:00,317.77,317.77,317.18,317.34,2932.0,300.1029,300.1029,299.5457,299.6968,2932.0
2023-01-31 12:05:00,317.28,317.47,317.24,317.47,1244.0,299.6402,299.8196,299.6024,299.8196,1244.0
2023-01-31 12:10:00,317.48,317.48,316.71,316.79,3484.0,299.8291,299.8291,299.1019,299.1774,3484.0
2023-01-31 12:15:00,316.83,316.94,316.68,316.91,2066.0,299.2152,299.3191,299.0735,299.2907,2066.0
2023-01-31 12:20:00,316.78,317.08,316.71,317.08,1400.0,299.168,299.4513,299.1019,299.4513,1400.0
2023-01-31 12:25:00,317.09,317.36,317.08,317.36,2900.0,299.4607,299.7157,299.4513,299.7157,2900.0
2023-01-31 12:30:00,317.31,317.62,317.28,317.62,1181.0,299.6685,299.9613,299.6402,299.9613,1181.0
2023-01-31 12:35:00,317.66,317.92,317.54,317.69,3001.0,299.999,300.2446,299.8857,300.0274,3001.0
2023-01-31 12:40:00,317.62,318.04,317.61,317.97,1934.0,299.9613,300.3579,299.9518,300.2918,1934.0
2023-01-31 12:45:00,317.97,318.06,317.78,317.86,1900.0,300.2918,300.3768,300.1124,300.1879,1900.0
2023-01-31 12:50:00,317.85,317.85,317.68,317.78,1104.0,300.1785,300.1785,300.0179,300.1124,1104.0
2023-01-31 12:55:00,317.78,318.03,317.68,317.96,12096.0,300.1124,300.3485,300.0179,300.2824,12096.0
2023-01-31 13:00:00,317.93,318.22,317.93,318.18,2126.0,300.254,300.5279,300.254,300.4901,2126.0
2023-01-31 13:05:00,318.27,318.4,318.21,318.28,3692.0,300.5751,300.6979,300.5185,300.5846,3692.0
2023-01-31 13:10:00,318.2,318.42,318.13,318.42,2907.0,300.509,300.7168,300.4429,300.7168,2907.0
2023-01-31 13:15:00,318.36,318.61,318.27,318.52,2482.0,300.6601,300.8962,300.5751,300.8112,2482.0
2023-01-31 13:20:00,318.42,318.51,318.19,318.2,2900.0,300.7168,300.8018,300.4996,300.509,2900.0
2023-01-31 13:25:00,318.27,318.71,318.25,318.71,3826.0,300.5751,300.9907,300.5562,300.9907,3826.0
2023-01-31 13:30:00,318.55,318.9,318.55,318.63,3847.0,300.8396,301.1701,300.8396,300.9151,3847.0
2023-01-31 13:35:00,318.6,318.73,318.54,318.69,1396.0,300.8868,301.0096,300.8301,300.9718,1396.0
2023-01-31 13:40:00,318.73,318.99,318.73,318.97,2696.0,301.0096,301.2551,301.0096,301.2362,2696.0
2023-01-31 13:45:00,318.93,319.05,318.86,318.91,4527.0,301.1984,301.3118,301.1323,301.1795,4527.0
2023-01-31 13:50:00,318.98,319.03,318.86,318.91,3753.0,301.2457,301.2929,301.1323,301.1795,3753.0
2023-01-31 13:55:00,318.99,319.36,318.96,319.17,6847.0,301.2551,301.6045,301.2268,301.4251,6847.0
2023-01-31 14:00:00,319.36,319.65,319.36,319.46,3751.0,301.6045,301.8784,301.6045,301.699,3751.0
2023-01-31 14:05:00,319.49,319.89,319.49,319.87,3824.0,301.7273,302.1051,301.7273,302.0862,3824.0
2023-01-31 14:10:00,319.88,319.99,319.26,319.26,13325.0,302.0956,302.1995,301.5101,301.5101,13325.0
2023-01-31 14:15:00,319.26,319.26,318.74,318.75,4803.0,301.5101,301.5101,301.019,301.0284,4803.0
2023-01-31 14:20:00,318.7,319.13,318.7,319.1,4236.0,300.9812,301.3873,300.9812,301.359,4236.0
2023-01-31 14:25:00,319.1,319.2,318.99,319.09,13244.0,301.359,301.4534,301.2551,301.3495,13244.0
2023-01-31 14:30:00,319.09,319.32,318.88,318.88,5839.0,301.3495,301.5668,301.1512,301.1512,5839.0
2023-01-31 14:35:00,318.88,319.15,318.7,319.11,6226.0,301.1512,301.4062,300.9812,301.3684,6226.0
2023-01-31 14:40:00,319.11,319.37,319.11,319.27,4483.0,301.3684,301.614,301.3684,301.5195,4483.0
2023-01-31 14:45:00,319.4,319.4,319.06,319.12,7088.0,301.6423,301.6423,301.3212,301.3779,7088.0
2023-01-31 14:50:00,319.23,319.5,319.23,319.23,3909.0,301.4818,301.7367,301.4818,301.4818,3909.0
2023-01-31 14:55:00,319.31,319.33,318.99,319.09,2724.0,301.5573,301.5762,301.2551,301.3495,2724.0
2023-01-31 15:00:00,319.15,319.51,319.14,319.36,4500.0,301.4062,301.7462,301.3968,301.6045,4500.0
2023-01-31 15:05:00,319.43,319.57,319.41,319.41,3067.0,301.6706,301.8029,301.6517,301.6517,3067.0
2023-01-31 15:10:00,319.51,319.51,318.66,318.86,13260.0,301.7462,301.7462,300.9434,301.1323,13260.0
2023-01-31 15:15:00,318.85,318.85,318.31,318.71,8355.0,301.1229,301.1229,300.6129,300.9907,8355.0
2023-01-31 15:20:00,318.86,318.86,318.39,318.4,6630.0,301.1323,301.1323,300.6885,300.6979,6630.0
2023-01-31 15:25:00,318.4,318.63,318.35,318.63,8734.0,300.6979,300.9151,300.6507,300.9151,8734.0
2023-01-31 15:30:00,318.61,319.03,318.61,319.0,9707.0,300.8962,301.2929,300.8962,301.2645,9707.0
2023-01-31 15:35:00,318.96,319.23,318.65,319.16,16861.0,301.2268,301.4818,300.934,301.4156,16861.0
2023-01-31 15:40:00,319.15,319.59,319.15,319.56,25499.0,301.4062,301.8217,301.4062,301.7934,25499.0
2023-01-31 15:45:00,319.59,320.38,319.59,320.06,30170.0,301.8217,302.5678,301.8217,302.2656,30170.0
2023-01-31 15:50:00,320.61,320.89,320.05,320.79,42023.0,302.785,303.0495,302.2562,302.955,42023.0
2023-01-31 15:55:00,320.84,320.9,320.36,320.63,128123.0,303.0022,303.0589,302.5489,302.8039,128123.0
2023-02-01 09:30:00,319.11,319.93,318.36,319.31,17966.0,301.3684,302.1428,300.6601,301.5573,17966.0
2023-02-01 09:35:00,319.07,319.75,319.0,319.49,10468.0,301.3307,301.9728,301.2645,301.7273,10468.0
2023-02-01 09:40:00,319.47,319.5,318.78,318.78,3512.0,301.7084,301.7367,301.0568,301.0568,3512.0
2023-02-01 09:45:00,318.69,319.4,318.63,319.01,3995.0,300.9718,301.6423,300.9151,301.274,3995.0
2023-02-01 09:50:00,318.94,319.11,318.1,318.11,4337.0,301.2079,301.3684,300.4146,300.424,4337.0
2023-02-01 09:55:00,318.09,318.1,317.39,317.96,6382.0,300.4051,300.4146,299.7441,300.2824,6382.0
2023-02-01 10:00:00,318.0,318.01,317.13,317.87,7664.0,300.3201,300.3296,299.4985,300.1974,7664.0
2023-02-01 10:05:00,317.86,318.13,317.38,317.46,5270.0,300.1879,300.4429,299.7346,299.8102,5270.0
2023-02-01 10:10:00,317.56,317.58,317.16,317.34,3612.0,299.9046,299.9235,299.5268,299.6968,3612.0
2023-02-01 10:15:00,317.44,317.49,316.83,317.01,5658.0,299.7913,299.8385,299.2152,299.3852,5658.0
2023-02-01 10:20:00,317.03,317.55,316.96,317.5,4174.0,299.4041,299.8952,299.338,299.8479,4174.0
2023-02-01 10:25:00,317.41,317.52,317.21,317.52,3889.0,299.7629,299.8668,299.5741,299.8668,3889.0
2023-02-01 10:30:00,317.59,317.63,317.25,317.34,3028.0,299.9329,299.9707,299.6118,299.6968,3028.0
2023-02-01 10:35:00,317.35,317.36,317.14,317.35,9409.0,299.7063,299.7157,299.508,299.7063,9409.0
2023-02-01 10:40:00,317.44,318.1,317.44,317.74,5657.0,299.7913,300.4146,299.7913,300.0746,5657.0
2023-02-01 10:45:00,317.73,318.19,317.72,317.88,5627.0,300.0652,300.4996,300.0557,300.2068,5627.0
2023-02-01 10:50:00,317.88,318.12,317.06,317.11,5464.0,300.2068,300.4335,299.4324,299.4796,5464.0
2023-02-01 10:55:00,317.09,317.43,316.73,317.16,4973.0,299.4607,299.7818,299.1207,299.5268,4973.0
2023-02-01 11:00:00,317.43,317.85,317.31,317.79,2903.0,299.7818,300.1785,299.6685,300.1218,2903.0
2023-02-01 11:05:00,317.86,317.86,316.9,316.97,6431.0,300.1879,300.1879,299.2813,299.3474,6431.0
2023-02-01 11:10:00,317.13,317.76,317.13,317.76,2753.0,299.4985,300.0935,299.4985,300.0935,2753.0
2023-02-01 11:15:00,317.92,317.92,317.13,317.13,6757.0,300.2446,300.2446,299.4985,299.4985,6757.0
2023-02-01 11:20:00,317.31,317.61,317.1,317.31,5056.0,299.6685,299.9518,299.4702,299.6685,5056.0
2023-02-01 11:25:00,317.18,317.77,317.18,317.61,10609.0,299.5457,300.1029,299.5457,299.9518,10609.0
2023-02-01 11:30:00,317.69,317.69,317.05,317.05,10298.0,300.0274,300.0274,299.423,299.423,10298.0
2023-02-01 11:35:00,317.07,317.52,317.01,317.52,5716.0,299.4418,299.8668,299.3852,299.8668,5716.0
2023-02-01 11:40:00,317.52,317.58,317.17,317.27,6012.0,299.8668,299.9235,299.5363,299.6307,6012.0
2023-02-01 11:45:00,317.12,317.45,317.09,317.19,4998.0,299.4891,299.8007,299.4607,299.5552,4998.0
2023-02-01 11:50:00,317.11,317.23,316.73,316.84,9140.0,299.4796,299.593,299.1207,299.2246,9140.0
2023-02-01 11:55:00,316.82,316.82,316.17,316.24,6697.0,299.2057,299.2057,298.5919,298.658,6697.0
2023-02-01 12:00:00,316.18,316.3,316.03,316.04,3590.0,298.6013,298.7147,298.4597,298.4691,3590.0
2023-02-01 12:05:00,316.03,316.44,316.03,316.19,4898.0,298.4597,298.8469,298.4597,298.6108,4898.0
2023-02-01 12:10:00,316.12,316.12,315.33,315.5,11033.0,298.5447,298.5447,297.7986,297.9591,11033.0
2023-02-01 12:15:00,315.49,315.59,315.39,315.44,3008.0,297.9497,298.0441,297.8552,297.9025,3008.0
2023-02-01 12:20:00,315.35,316.08,315.34,316.08,3606.0,297.8175,298.5069,297.808,298.5069,3606.0
2023-02-01 12:25:00,316.04,316.51,315.96,316.17,3478.0,298.4691,298.913,298.3936,298.5919,3478.0
2023-02-01 12:30:00,316.31,316.8,316.3,316.41,3014.0,298.7241,299.1869,298.7147,298.8185,3014.0
2023-02-01 12:35:00,316.3,316.52,316.13,316.31,4553.0,298.7147,298.9224,298.5541,298.7241,4553.0
2023-02-01 12:40:00,316.35,316.54,316.31,316.44,2147.0,298.7619,298.9413,298.7241,298.8469,2147.0
2023-02-01 12:45:00,316.5,316.69,316.24,316.25,3359.0,298.9035,299.083,298.658,298.6674,3359.0
2023-02-01 12:50:00,316.25,316.3,315.97,315.97,4337.0,298.6674,298.7147,298.403,298.403,4337.0
2023-02-01 12:55:00,315.99,316.08,315.6,315.67,9222.0,298.4219,298.5069,298.0536,298.1197,9222.0
2023-02-01 13:00:00,315.7,315.9,315.6,315.87,4394.0,298.148,298.3369,298.0536,298.3086,4394.0
2023-02-01 13:05:00,316.04,316.39,316.04,316.25,7516.0,298.4691,298.7997,298.4691,298.6674,7516.0
2023-02-01 13:10:00,316.27,316.27,316.0,316.02,4153.0,298.6863,298.6863,298.4313,298.4502,4153.0
2023-02-01 13:15:00,316.02,316.52,315.91,316.52,4367.0,298.4502,298.9224,298.3463,298.9224,4367.0
2023-02-01 13:20:00,316.52,316.85,316.52,316.81,2288.0,298.9224,299.2341,298.9224,299.1963,2288.0
2023-02-01 13:25:00,316.81,316.87,316.64,316.83,4933.0,299.1963,299.253,299.0358,299.2152,4933.0
2023-02-01 13:30:00,317.01,317.34,317.0,317.04,4212.0,299.3852,299.6968,299.3757,299.4135,4212.0
2023-02-01 13:35:00,317.13,317.19,316.59,316.59,3523.0,299.4985,299.5552,298.9885,298.9885,3523.0
2023-02-01 13:40:00,316.62,316.78,316.38,316.38,7763.0,299.0169,299.168,298.7902,298.7902,7763.0
2023-02-01 13:45:00,316.32,316.32,316.1,316.26,6526.0,298.7335,298.7335,298.5258,298.6769,6526.0
2023-02-01 13:50:00,316.28,317.02,316.24,316.98,5289.0,298.6958,299.3946,298.658,299.3569,5289.0
2023-02-01 13:55:00,316.89,317.13,316.74,316.75,5099.0,299.2719,299.4985,299.1302,299.1396,5099.0
2023-02-01 14:00:00,316.55,316.55,315.3,315.94,4354.0,298.9508,298.9508,297.7703,298.3747,4354.0
2023-02-01 14:05:00,315.99,316.53,315.89,316.38,8880.0,298.4219,298.9319,298.3275,298.7902,8880.0
2023-02-01 14:10:00,316.38,316.59,315.98,315.98,8430.0,298.7902,298.9885,298.4124,298.4124,8430.0
2023-02-01 14:15:00,316.02,316.18,315.39,315.57,3601.0,298.4502,298.6013,297.8552,298.0252,3601.0
2023-02-01 14:20:00,315.75,315.75,314.94,315.04,7491.0,298.1952,298.1952,297.4303,297.5247,7491.0
2023-02-01 14:25:00,315.0,315.66,314.79,315.56,5749.0,297.4869,298.1102,297.2886,298.0158,5749.0
2023-02-01 14:30:00,315.69,315.83,314.39,314.98,8812.0,298.1386,298.2708,296.9108,297.468,8812.0
2023-02-01 14:35:00,315.02,316.72,314.65,316.54,13116.0,297.5058,299.1113,297.1564,298.9413,13116.0
2023-02-01 14:40:00,316.74,318.1,316.71,318.1,18761.0,299.1302,300.4146,299.1019,300.4146,18761.0
2023-02-01 14:45:00,318.15,318.88,317.7,318.41,7247.0,300.4618,301.1512,300.0368,300.7073,7247.0
2023-02-01 14:50:00,318.3,318.9,318.15,318.33,11101.0,300.6035,301.1701,300.4618,300.6318,11101.0
2023-02-01 14:55:00,318.47,318.6,317.81,317.82,6905.0,300.764,300.8868,300.1407,300.1501,6905.0
2023-02-01 15:00:00,318.0,318.72,317.86,318.67,4100.0,300.3201,301.0001,300.1879,300.9529,4100.0
2023-02-01 15:05:00,318.69,319.12,318.1,318.99,12276.0,300.9718,301.3779,300.4146,301.2551,12276.0
2023-02-01 15:10:00,319.02,319.27,318.43,318.92,5088.0,301.2834,301.5195,300.7262,301.189,5088.0
2023-02-01 15:15:00,319.09,319.09,318.16,318.65,8646.0,301.3495,301.3495,300.4712,300.934,8646.0
2023-02-01 15:20:00,318.73,319.09,318.18,319.09,9762.0,301.0096,301.3495,300.4901,301.3495,9762.0
2023-02-01 15:25:00,319.19,319.57,318.97,319.5,3787.0,301.444,301.8029,301.2362,301.7367,3787.0
2023-02-01 15:30:00,319.58,319.83,319.31,319.65,10707.0,301.8123,302.0484,301.5573,301.8784,10707.0
2023-02-01 15:35:00,319.83,320.36,319.83,320.03,19324.0,302.0484,302.5489,302.0484,302.2373,19324.0
2023-02-01 15:40:00,320.07,320.42,319.43,319.44,26301.0,302.2751,302.6056,301.6706,301.6801,26301.0
2023-02-01 15:45:00,319.49,319.68,318.49,318.71,17207.0,301.7273,301.9067,300.7829,300.9907,17207.0
2023-02-01 15:50:00,318.7,318.71,317.42,317.55,31860.0,300.9812,300.9907,299.7724,299.8952,31860.0
2023-02-01 15:55:00,317.53,318.03,317.43,317.92,72438.0,299.8763,300.3485,299.7818,300.2446,72438.0
2023-02-02 09:30:00,295.36,295.85,288.54,290.06,134600.0,278.9389,279.4016,272.498,273.9335,134600.0
2023-02-02 09:35:00,290.06,295.47,290.0,294.23,112857.0,273.9335,279.0427,273.8769,277.8717,112857.0
2023-02-02 09:40:00,294.0,296.2,293.73,295.27,36869.0,277.6545,279.7322,277.3995,278.8539,36869.0
2023-02-02 09:45:00,295.04,295.06,292.38,294.0,25940.0,278.6366,278.6555,276.1245,277.6545,25940.0
2023-02-02 09:50:00,294.0,294.66,292.66,292.96,42647.0,277.6545,278.2778,276.389,276.6723,42647.0
2023-02-02 09:55:00,292.96,295.11,292.6,294.39,34696.0,276.6723,278.7028,276.3323,278.0228,34696.0
2023-02-02 10:00:00,294.41,296.83,294.3,295.92,49373.0,278.0417,280.3271,277.9378,279.4677,49373.0
2023-02-02 10:05:00,295.67,296.2,292.82,292.82,26841.0,279.2316,279.7322,276.5401,276.5401,26841.0
2023-02-02 10:10:00,293.0,293.27,291.78,293.26,34528.0,276.7101,276.9651,275.5579,276.9556,34528.0
2023-02-02 10:15:00,293.38,294.66,292.87,293.8,18087.0,277.0689,278.2778,276.5873,277.4656,18087.0
2023-02-02 10:20:00,293.85,293.85,291.69,293.2,32996.0,277.5128,277.5128,275.4729,276.8989,32996.0
2023-02-02 10:25:00,293.2,294.54,292.9,294.31,27679.0,276.8989,278.1644,276.6156,277.9472,27679.0
2023-02-02 10:30:00,294.18,296.12,293.99,294.75,21492.0,277.8245,279.6566,277.645,278.3628,21492.0
2023-02-02 10:35:00,294.75,296.0,294.16,296.0,27484.0,278.3628,279.5433,277.8056,279.5433,27484.0
2023-02-02 10:40:00,295.88,296.16,294.89,295.36,23590.0,279.4299,279.6944,278.495,278.9389,23590.0
2023-02-02 10:45:00,295.36,296.2,295.06,295.18,27929.0,278.9389,279.7322,278.6555,278.7689,27929.0
2023-02-02 10:50:00,295.24,295.3,294.52,294.64,19258.0,278.8255,278.8822,278.1456,278.2589,19258.0
2023-02-02 10:55:00,294.6,295.38,294.49,295.37,17551.0,278.2211,278.9577,278.1172,278.9483,17551.0
2023-02-02 11:00:00,295.38,295.42,293.88,294.81,23619.0,278.9577,278.9955,277.5411,278.4194,23619.0
2023-02-02 11:05:00,294.93,295.53,294.85,295.01,10488.0,278.5328,279.0994,278.4572,278.6083,10488.0
2023-02-02 11:10:00,295.0,295.64,294.77,294.93,7858.0,278.5989,279.2033,278.3817,278.5328,7858.0
2023-02-02 11:15:00,294.91,295.15,294.67,294.84,19498.0,278.5139,278.7405,278.2872,278.4478,19498.0
2023-02-02 11:20:00,294.97,295.42,294.73,295.12,12872.0,278.5705,278.9955,278.3439,278.7122,12872.0
2023-02-02 11:25:00,295.12,295.88,295.11,295.82,35410.0,278.7122,279.4299,278.7028,279.3733,35410.0
2023-02-02 11:30:00,295.81,297.02,295.76,297.01,22526.0,279.3638,280.5066,279.3166,280.4971,22526.0
2023-02-02 11:35:00,297.06,297.1,295.75,295.98,19627.0,280.5443,280.5821,279.3072,279.5244,19627.0
2023-02-02 11:40:00,295.98,297.47,295.84,296.85,20785.0,279.5244,280.9315,279.3922,280.346,20785.0
2023-02-02 11:45:00,296.98,297.46,296.2,297.29,18125.0,280.4688,280.9221,279.7322,280.7616,18125.0
2023-02-02 11:50:00,297.32,297.46,296.14,297.22,14550.0,280.7899,280.9221,279.6755,280.6954,14550.0
2023-02-02 11:55:00,297.32,297.32,296.19,296.19,8718.0,280.7899,280.7899,279.7227,279.7227,8718.0
2023-02-02 12:00:00,296.28,296.3,295.67,296.13,12626.0,279.8077,279.8266,279.2316,279.666,12626.0
2023-02-02 12:05:00,296.22,297.12,296.13,297.12,7862.0,279.751,280.601,279.666,280.601,7862.0
2023-02-02 12:10:00,297.09,297.78,297.05,297.65,16663.0,280.5727,281.2243,280.5349,281.1015,16663.0
2023-02-02 12:15:00,297.69,297.98,297.07,297.49,18683.0,281.1393,281.4132,280.5538,280.9504,18683.0
2023-02-02 12:20:00,297.63,297.63,296.83,297.3,9715.0,281.0827,281.0827,280.3271,280.771,9715.0
2023-02-02 12:25:00,297.42,298.73,297.32,298.69,15105.0,280.8843,282.1215,280.7899,282.0837,15105.0
2023-02-02 12:30:00,298.72,299.34,298.45,298.86,16141.0,282.1121,282.6976,281.8571,282.2443,16141.0
2023-02-02 12:35:00,298.88,299.02,298.19,298.65,7924.0,282.2632,282.3954,281.6115,282.0459,7924.0
2023-02-02 12:40:00,298.59,298.59,297.47,297.62,10977.0,281.9893,281.9893,280.9315,281.0732,10977.0
2023-02-02 12:45:00,297.48,297.6,296.72,297.47,6122.0,280.941,281.0543,280.2232,280.9315,6122.0
2023-02-02 12:50:00,297.26,297.31,296.76,296.93,12769.0,280.7332,280.7804,280.261,280.4216,12769.0
2023-02-02 12:55:00,296.98,297.28,296.41,297.26,9647.0,280.4688,280.7521,279.9305,280.7332,9647.0
2023-02-02 13:00:00,297.31,297.96,296.9,297.96,13850.0,280.7804,281.3943,280.3932,281.3943,13850.0
2023-02-02 13:05:00,297.93,298.12,297.21,297.24,6941.0,281.366,281.5454,280.686,280.7143,6941.0
2023-02-02 13:10:00,297.25,297.52,297.1,297.32,9528.0,280.7238,280.9788,280.5821,280.7899,9528.0
2023-02-02 13:15:00,297.38,297.48,297.12,297.48,12008.0,280.8466,280.941,280.601,280.941,12008.0
2023-02-02 13:20:00,297.5,298.11,297.49,297.98,9376.0,280.9599,281.536,280.9504,281.4132,9376.0
2023-02-02 13:25:00,297.92,298.11,297.74,297.91,7727.0,281.3565,281.536,281.1865,281.3471,7727.0
2023-02-02 13:30:00,297.83,297.99,297.81,297.92,4388.0,281.2715,281.4226,281.2526,281.3565,4388.0
2023-02-02 13:35:00,297.92,297.92,297.07,297.23,12670.0,281.3565,281.3565,280.5538,280.7049,12670.0
2023-02-02 13:40:00,297.33,297.52,296.95,297.0,8493.0,280.7993,280.9788,280.4405,280.4877,8493.0
2023-02-02 13:45:00,296.89,297.13,296.48,297.12,7150.0,280.3838,280.6105,279.9966,280.601,7150.0
2023-02-02 13:50:00,297.19,297.38,296.88,297.38,10607.0,280.6671,280.8466,280.3744,280.8466,10607.0
2023-02-02 13:55:00,297.19,297.38,297.08,297.19,6891.0,280.6671,280.8466,280.5632,280.6671,6891.0
2023-02-02 14:00:00,297.26,297.31,296.97,297.08,8779.0,280.7332,280.7804,280.4593,280.5632,8779.0
2023-02-02 14:05:00,297.17,297.43,296.81,296.84,13038.0,280.6482,280.8938,280.3082,280.3366,13038.0
2023-02-02 14:10:00,296.71,296.84,295.71,295.81,12647.0,280.2138,280.3366,279.2694,279.3638,12647.0
2023-02-02 14:15:00,295.72,296.11,295.58,295.99,13946.0,279.2788,279.6472,279.1466,279.5338,13946.0
2023-02-02 14:20:00,296.01,296.08,295.48,295.56,14773.0,279.5527,279.6188,279.0522,279.1277,14773.0
2023-02-02 14:25:00,295.51,295.76,295.27,295.41,12799.0,279.0805,279.3166,278.8539,278.9861,12799.0
2023-02-02 14:30:00,295.34,295.59,294.66,294.77,12341.0,278.92,279.1561,278.2778,278.3817,12341.0
2023-02-02 14:35:00,294.8,295.14,294.55,295.13,16185.0,278.41,278.7311,278.1739,278.7216,16185.0
2023-02-02 14:40:00,295.13,295.73,294.9,295.73,12672.0,278.7216,279.2883,278.5044,279.2883,12672.0
2023-02-02 14:45:00,295.54,295.54,295.0,295.45,5384.0,279.1089,279.1089,278.5989,279.0239,5384.0
2023-02-02 14:50:00,295.36,295.52,294.89,295.11,14693.0,278.9389,279.09,278.495,278.7028,14693.0
2023-02-02 14:55:00,295.07,295.95,295.04,295.58,15706.0,278.665,279.4961,278.6366,279.1466,15706.0
2023-02-02 15:00:00,295.33,295.44,294.77,295.36,13895.0,278.9105,279.0144,278.3817,278.9389,13895.0
2023-02-02 15:05:00,295.45,295.98,294.9,294.99,9896.0,279.0239,279.5244,278.5044,278.5894,9896.0
2023-02-02 15:10:00,295.01,295.45,294.88,295.37,15299.0,278.6083,279.0239,278.4855,278.9483,15299.0
2023-02-02 15:15:00,295.34,295.42,294.67,295.0,19206.0,278.92,278.9955,278.2872,278.5989,19206.0
2023-02-02 15:20:00,294.99,295.71,294.99,295.34,16662.0,278.5894,279.2694,278.5894,278.92,16662.0
2023-02-02 15:25:00,295.35,295.47,294.77,294.99,15230.0,278.9294,279.0427,278.3817,278.5894,15230.0
2023-02-02 15:30:00,295.06,296.93,294.95,296.6,25255.0,278.6555,280.4216,278.5517,280.1099,25255.0
2023-02-02 15:35:00,296.52,296.76,296.21,296.5,24713.0,280.0344,280.261,279.7416,280.0155,24713.0
2023-02-02 15:40:00,296.56,296.61,295.9,295.9,21264.0,280.0721,280.1194,279.4488,279.4488,21264.0
2023-02-02 15:45:00,295.85,295.96,295.41,295.63,24489.0,279.4016,279.5055,278.9861,279.1938,24489.0
2023-02-02 15:50:00,295.66,295.78,294.99,295.22,58146.0,279.2222,279.3355,278.5894,278.8066,58146.0
2023-02-02 15:55:00,295.22,295.74,295.06,295.49,99198.0,278.8066,279.2977,278.6555,279.0616,99198.0
2023-02-03 09:30:00,291.99,293.49,290.73,291.0,51722.0,275.7562,277.1728,274.5663,274.8213,51722.0
2023-02-03 09:35:00,290.82,291.62,288.6,289.01,17539.0,274.6513,275.4068,272.5547,272.9419,17539.0
2023-02-03 09:40:00,289.09,289.61,285.44,285.95,46417.0,273.0175,273.5085,269.5704,270.052,46417.0
2023-02-03 09:45:00,285.81,285.81,284.2,284.2,69576.0,269.9198,269.9198,268.3993,268.3993,69576.0
2023-02-03 09:50:00,284.1,286.31,283.52,285.35,29087.0,268.3049,270.392,267.7571,269.4854,29087.0
2023-02-03 09:55:00,284.67,285.73,284.27,284.54,10631.0,268.8432,269.8443,268.4654,268.7204,10631.0
2023-02-03 10:00:00,284.14,285.85,283.39,285.47,113576.0,268.3427,269.9576,267.6344,269.5987,113576.0
2023-02-03 10:05:00,285.31,285.83,284.3,285.06,27154.0,269.4476,269.9387,268.4938,269.2115,27154.0
2023-02-03 10:10:00,285.06,285.66,284.77,285.25,18355.0,269.2115,269.7781,268.9376,269.3909,18355.0
2023-02-03 10:15:00,285.35,285.61,284.41,285.02,16132.0,269.4854,269.7309,268.5976,269.1737,16132.0
2023-02-03 10:20:00,285.2,286.5,284.92,286.38,20097.0,269.3437,270.5714,269.0793,270.4581,20097.0
2023-02-03 10:25:00,286.33,287.83,285.74,286.43,17966.0,270.4109,271.8275,269.8537,270.5053,17966.0
2023-02-03 10:30:00,286.44,286.71,285.78,286.25,12683.0,270.5148,270.7698,269.8915,270.3353,12683.0
2023-02-03 10:35:00,286.25,288.24,285.92,288.09,15250.0,270.3353,272.2147,270.0237,272.073,15250.0
2023-02-03 10:40:00,287.87,288.34,287.32,288.07,7064.0,271.8653,272.3091,271.3459,272.0542,7064.0
2023-02-03 10:45:00,287.87,288.34,287.48,287.71,9008.0,271.8653,272.3091,271.497,271.7142,9008.0
2023-02-03 10:50:00,287.68,288.08,287.41,287.59,10979.0,271.6858,272.0636,271.4309,271.6008,10979.0
2023-02-03 10:55:00,287.6,287.82,286.95,287.82,11854.0,271.6103,271.8181,270.9964,271.8181,11854.0
2023-02-03 11:00:00,287.61,288.5,287.35,287.52,9437.0,271.6197,272.4603,271.3742,271.5347,9437.0
2023-02-03 11:05:00,287.35,287.72,286.25,287.05,408026.0,271.3742,271.7236,270.3353,271.0909,408026.0
2023-02-03 11:10:00,287.06,287.63,286.7,287.1,33889.0,271.1003,271.6386,270.7603,271.1381,33889.0
2023-02-03 11:15:00,287.2,287.23,286.61,286.94,22245.0,271.2325,271.2609,270.6753,270.987,22245.0
2023-02-03 11:20:00,287.0,287.63,286.84,287.45,18304.0,271.0436,271.6386,270.8925,271.4686,18304.0
2023-02-03 11:25:00,287.45,288.19,287.29,287.57,17804.0,271.4686,272.1675,271.3175,271.582,17804.0
2023-02-03 11:30:00,287.51,289.45,287.45,289.25,10695.0,271.5253,273.3574,271.4686,273.1686,10695.0
2023-02-03 11:35:00,289.29,289.29,287.01,287.27,19475.0,273.2063,273.2063,271.0531,271.2986,19475.0
2023-02-03 11:40:00,287.33,288.24,287.0,288.0,11586.0,271.3553,272.2147,271.0436,271.9881,11586.0
2023-02-03 11:45:00,288.19,289.08,287.96,288.98,21796.0,272.1675,273.008,271.9503,272.9136,21796.0
2023-02-03 11:50:00,288.97,289.04,287.56,287.56,6078.0,272.9041,272.9702,271.5725,271.5725,6078.0
2023-02-03 11:55:00,287.49,287.95,287.23,287.24,8402.0,271.5064,271.9408,271.2609,271.2703,8402.0
2023-02-03 12:00:00,287.3,287.56,286.7,287.02,30028.0,271.327,271.5725,270.7603,271.0625,30028.0
2023-02-03 12:05:00,287.05,287.24,286.35,286.8,43182.0,271.0909,271.2703,270.4298,270.8548,43182.0
2023-02-03 12:10:00,286.85,287.31,286.66,287.26,15790.0,270.902,271.3364,270.7226,271.2892,15790.0
2023-02-03 12:15:00,287.25,287.62,287.21,287.62,6046.0,271.2798,271.6292,271.242,271.6292,6046.0
2023-02-03 12:20:00,287.6,287.6,286.77,287.2,8060.0,271.6103,271.6103,270.8264,271.2325,8060.0
2023-02-03 12:25:00,287.05,287.31,286.94,287.0,7881.0,271.0909,271.3364,270.987,271.0436,7881.0
2023-02-03 12:30:00,287.07,287.39,286.93,287.26,5992.0,271.1098,271.412,270.9775,271.2892,5992.0
2023-02-03 12:35:00,287.02,287.4,287.0,287.21,9818.0,271.0625,271.4214,271.0436,271.242,9818.0
2023-02-03 12:40:00,287.26,287.78,287.26,287.65,6481.0,271.2892,271.7803,271.2892,271.6575,6481.0
2023-02-03 12:45:00,287.68,287.76,287.13,287.18,6348.0,271.6858,271.7614,271.1664,271.2136,6348.0
2023-02-03 12:50:00,287.24,287.59,287.2,287.53,15561.0,271.2703,271.6008,271.2325,271.5442,15561.0
2023-02-03 12:55:00,287.51,287.56,286.55,286.58,7154.0,271.5253,271.5725,270.6187,270.647,7154.0
2023-02-03 13:00:00,286.7,286.97,286.66,286.78,10753.0,270.7603,271.0153,270.7226,270.8359,10753.0
2023-02-03 13:05:00,286.78,286.91,285.51,285.53,28055.0,270.8359,270.9587,269.6365,269.6554,28055.0
2023-02-03 13:10:00,285.47,286.33,285.47,286.33,13260.0,269.5987,270.4109,269.5987,270.4109,13260.0
2023-02-03 13:15:00,286.36,286.46,285.96,286.46,5915.0,270.4392,270.5337,270.0615,270.5337,5915.0
2023-02-03 13:20:00,286.48,286.74,286.17,286.46,5507.0,270.5526,270.7981,270.2598,270.5337,5507.0
2023-02-03 13:25:00,286.48,286.62,286.13,286.2,6452.0,270.5526,270.6848,270.222,270.2881,6452.0
2023-02-03 13:30:00,286.2,286.69,286.03,286.18,7211.0,270.2881,270.7509,270.1276,270.2692,7211.0
2023-02-03 13:35:00,286.14,286.47,286.14,286.23,3800.0,270.2315,270.5431,270.2315,270.3165,3800.0
2023-02-03 13:40:00,286.33,286.53,286.05,286.19,9897.0,270.4109,270.5998,270.1465,270.2787,9897.0
2023-02-03 13:45:00,286.31,286.31,285.32,285.51,27222.0,270.392,270.392,269.4571,269.6365,27222.0
2023-02-03 13:50:00,285.52,285.94,285.32,285.69,7605.0,269.6459,270.0426,269.4571,269.8065,7605.0
2023-02-03 13:55:00,285.72,285.72,285.12,285.47,6791.0,269.8348,269.8348,269.2682,269.5987,6791.0
2023-02-03 14:00:00,285.48,285.74,285.32,285.72,3238.0,269.6082,269.8537,269.4571,269.8348,3238.0
2023-02-03 14:05:00,285.63,285.7,285.16,285.2,6030.0,269.7498,269.8159,269.3059,269.3437,6030.0
2023-02-03 14:10:00,285.26,285.39,284.9,285.39,7549.0,269.4004,269.5232,269.0604,269.5232,7549.0
2023-02-03 14:15:00,285.42,285.89,285.3,285.79,6799.0,269.5515,269.9954,269.4382,269.9009,6799.0
2023-02-03 14:20:00,285.99,286.44,284.95,285.02,10352.0,270.0898,270.5148,269.1076,269.1737,10352.0
2023-02-03 14:25:00,285.07,285.54,284.83,285.41,10436.0,269.221,269.6648,268.9943,269.542,10436.0
2023-02-03 14:30:00,285.48,285.55,285.14,285.43,6668.0,269.6082,269.6743,269.2871,269.5609,6668.0
2023-02-03 14:35:00,285.46,285.76,285.46,285.71,3076.0,269.5893,269.8726,269.5893,269.8254,3076.0
2023-02-03 14:40:00,285.71,285.81,285.1,285.3,6090.0,269.8254,269.9198,269.2493,269.4382,6090.0
2023-02-03 14:45:00,285.34,285.61,285.17,285.61,3891.0,269.4759,269.7309,269.3154,269.7309,3891.0
2023-02-03 14:50:00,285.61,285.85,285.34,285.41,8983.0,269.7309,269.9576,269.4759,269.542,8983.0
2023-02-03 14:55:00,285.42,285.54,284.75,284.94,8607.0,269.5515,269.6648,268.9187,269.0982,8607.0
2023-02-03 15:00:00,285.04,285.13,284.7,284.92,9802.0,269.1926,269.2776,268.8715,269.0793,9802.0
2023-02-03 15:05:00,284.92,285.96,284.9,285.82,8877.0,269.0793,270.0615,269.0604,269.9293,8877.0
2023-02-03 15:10:00,285.69,285.76,285.32,285.5,7370.0,269.8065,269.8726,269.4571,269.627,7370.0
2023-02-03 15:15:00,285.4,285.87,285.4,285.59,7366.0,269.5326,269.9765,269.5326,269.712,7366.0
2023-02-03 15:20:00,285.57,285.59,284.84,284.91,10568.0,269.6932,269.712,269.0037,269.0698,10568.0
2023-02-03 15:25:00,284.97,285.2,284.77,285.1,11441.0,269.1265,269.3437,268.9376,269.2493,11441.0
2023-02-03 15:30:00,285.1,285.43,284.7,284.74,21901.0,269.2493,269.5609,268.8715,268.9093,21901.0
2023-02-03 15:35:00,284.78,285.07,284.7,284.8,16945.0,268.9471,269.221,268.8715,268.966,16945.0
2023-02-03 15:40:00,284.8,285.15,284.61,284.61,17353.0,268.966,269.2965,268.7865,268.7865,17353.0
2023-02-03 15:45:00,284.57,284.85,284.05,284.85,36399.0,268.7488,269.0132,268.2577,269.0132,36399.0
2023-02-03 15:50:00,285.19,285.19,283.71,283.78,67958.0,269.3343,269.3343,267.9366,268.0027,67958.0
2023-02-03 15:55:00,283.78,285.03,283.24,285.03,132865.0,268.0027,269.1832,267.4927,269.1832,132865.0
2023-02-06 09:30:00,284.02,286.55,283.33,285.12,21002.0,268.2293,270.6187,267.5777,269.2682,21002.0
2023-02-06 09:35:00,284.94,285.4,284.4,284.4,6417.0,269.0982,269.5326,268.5882,268.5882,6417.0
2023-02-06 09:40:00,284.67,284.68,283.01,283.06,12089.0,268.8432,268.8526,267.2755,267.3227,12089.0
2023-02-06 09:45:00,283.32,283.32,282.23,282.96,17660.0,267.5682,267.5682,266.5388,267.2283,17660.0
2023-02-06 09:50:00,282.99,283.98,282.35,282.98,5499.0,267.2566,268.1916,266.6522,267.2471,5499.0
2023-02-06 09:55:00,283.14,283.14,282.4,282.85,9859.0,267.3983,267.3983,266.6994,267.1244,9859.0
2023-02-06 10:00:00,282.78,283.17,282.0,282.71,10249.0,267.0583,267.4266,266.3216,266.9922,10249.0
2023-02-06 10:05:00,282.61,283.63,282.61,283.44,4090.0,266.8977,267.861,266.8977,267.6816,4090.0
2023-02-06 10:10:00,283.44,283.52,282.74,282.77,5612.0,267.6816,267.7571,267.0205,267.0488,5612.0
2023-02-06 10:15:00,282.58,282.58,282.0,282.37,3605.0,266.8694,266.8694,266.3216,266.6711,3605.0
2023-02-06 10:20:00,282.51,282.88,282.37,282.44,5085.0,266.8033,267.1527,266.6711,266.7372,5085.0
2023-02-06 10:25:00,282.4,282.63,281.63,281.64,4231.0,266.6994,266.9166,265.9722,265.9816,4231.0
2023-02-06 10:30:00,281.5,281.8,281.27,281.8,9525.0,265.8494,266.1328,265.6322,266.1328,9525.0
2023-02-06 10:35:00,281.91,282.11,281.62,281.62,2882.0,266.2366,266.4255,265.9628,265.9628,2882.0
2023-02-06 10:40:00,281.41,281.63,281.39,281.49,3087.0,265.7644,265.9722,265.7455,265.84,3087.0
2023-02-06 10:45:00,281.46,281.83,281.29,281.83,3649.0,265.8117,266.1611,265.6511,266.1611,3649.0
2023-02-06 10:50:00,281.74,282.08,281.24,281.8,22319.0,266.0761,266.3972,265.6039,266.1328,22319.0
2023-02-06 10:55:00,281.84,282.99,281.8,282.94,7638.0,266.1705,267.2566,266.1328,267.2094,7638.0
2023-02-06 11:00:00,282.97,283.18,282.91,283.18,2500.0,267.2377,267.436,267.181,267.436,2500.0
2023-02-06 11:05:00,283.32,283.82,283.3,283.35,4765.0,267.5682,268.0404,267.5494,267.5966,4765.0
2023-02-06 11:10:00,283.47,283.48,282.97,282.97,2853.0,267.7099,267.7194,267.2377,267.2377,2853.0
2023-02-06 11:15:00,282.97,283.46,282.84,283.46,3990.0,267.2377,267.7005,267.1149,267.7005,3990.0
2023-02-06 11:20:00,283.48,283.87,283.39,283.4,10059.0,267.7194,268.0877,267.6344,267.6438,10059.0
2023-02-06 11:25:00,283.37,283.84,283.13,283.13,5677.0,267.6155,268.0593,267.3888,267.3888,5677.0
2023-02-06 11:30:00,283.29,283.29,282.42,282.43,6721.0,267.5399,267.5399,266.7183,266.7277,6721.0
2023-02-06 11:35:00,282.43,282.75,282.02,282.02,3347.0,266.7277,267.0299,266.3405,266.3405,3347.0
2023-02-06 11:40:00,282.07,282.15,281.61,282.01,6835.0,266.3877,266.4633,265.9533,266.3311,6835.0
2023-02-06 11:45:00,282.15,282.38,281.54,281.54,6408.0,266.4633,266.6805,265.8872,265.8872,6408.0
2023-02-06 11:50:00,281.7,282.04,281.7,281.87,3510.0,266.0383,266.3594,266.0383,266.1989,3510.0
2023-02-06 11:55:00,281.86,281.95,280.9,281.04,6523.0,266.1894,266.2744,265.2828,265.415,6523.0
2023-02-06 12:00:00,281.06,281.18,280.87,281.14,8844.0,265.4339,265.5472,265.2545,265.5094,8844.0
2023-02-06 12:05:00,281.09,281.43,280.89,280.89,5508.0,265.4622,265.7833,265.2733,265.2733,5508.0
2023-02-06 12:10:00,280.83,280.95,280.5,280.6,12368.0,265.2167,265.33,264.905,264.9995,12368.0
2023-02-06 12:15:00,280.47,280.79,280.17,280.79,5397.0,264.8767,265.1789,264.5934,265.1789,5397.0
2023-02-06 12:20:00,280.75,281.11,280.71,281.11,5373.0,265.1411,265.4811,265.1034,265.4811,5373.0
2023-02-06 12:25:00,281.06,281.78,281.06,281.78,2941.0,265.4339,266.1139,265.4339,266.1139,2941.0
2023-02-06 12:30:00,281.72,282.25,281.65,282.25,4434.0,266.0572,266.5577,265.9911,266.5577,4434.0
2023-02-06 12:35:00,282.23,282.46,282.15,282.34,2700.0,266.5388,266.7561,266.4633,266.6427,2700.0
2023-02-06 12:40:00,282.46,282.8,282.46,282.61,2525.0,266.7561,267.0772,266.7561,266.8977,2525.0
2023-02-06 12:45:00,282.66,283.3,282.66,282.85,2875.0,266.9449,267.5494,266.9449,267.1244,2875.0
2023-02-06 12:50:00,282.92,283.47,282.83,283.33,2405.0,267.1905,267.7099,267.1055,267.5777,2405.0
2023-02-06 12:55:00,283.2,283.75,283.2,283.63,7716.0,267.4549,267.9743,267.4549,267.861,7716.0
2023-02-06 13:00:00,283.74,283.79,283.47,283.68,4306.0,267.9649,268.0121,267.7099,267.9082,4306.0
2023-02-06 13:05:00,283.73,284.14,283.38,283.39,8787.0,267.9555,268.3427,267.6249,267.6344,8787.0
2023-02-06 13:10:00,283.39,283.39,282.66,283.1,9875.0,267.6344,267.6344,266.9449,267.3605,9875.0
2023-02-06 13:15:00,283.02,283.13,282.85,283.05,6586.0,267.2849,267.3888,267.1244,267.3133,6586.0
2023-02-06 13:20:00,283.05,283.39,282.97,283.39,3418.0,267.3133,267.6344,267.2377,267.6344,3418.0
2023-02-06 13:25:00,283.38,283.39,282.91,283.15,4928.0,267.6249,267.6344,267.181,267.4077,4928.0
2023-02-06 13:30:00,282.98,283.24,282.86,283.04,1825.0,267.2471,267.4927,267.1338,267.3038,1825.0
2023-02-06 13:35:00,283.11,283.11,282.92,282.98,2084.0,267.3699,267.3699,267.1905,267.2471,2084.0
2023-02-06 13:40:00,282.97,283.12,282.73,282.86,4301.0,267.2377,267.3794,267.011,267.1338,4301.0
2023-02-06 13:45:00,282.92,283.03,282.49,282.59,2448.0,267.1905,267.2944,266.7844,266.8788,2448.0
2023-02-06 13:50:00,282.67,283.03,282.64,282.64,3179.0,266.9544,267.2944,266.9261,266.9261,3179.0
2023-02-06 13:55:00,282.53,282.97,282.53,282.69,4208.0,266.8222,267.2377,266.8222,266.9733,4208.0
2023-02-06 14:00:00,282.67,282.74,282.41,282.49,1920.0,266.9544,267.0205,266.7088,266.7844,1920.0
2023-02-06 14:05:00,282.38,282.48,282.24,282.35,4007.0,266.6805,266.7749,266.5483,266.6522,4007.0
2023-02-06 14:10:00,282.39,282.81,282.37,282.65,3588.0,266.69,267.0866,266.6711,266.9355,3588.0
2023-02-06 14:15:00,282.65,283.29,282.64,283.13,4600.0,266.9355,267.5399,266.9261,267.3888,4600.0
2023-02-06 14:20:00,283.11,283.11,282.51,282.51,3114.0,267.3699,267.3699,266.8033,266.8033,3114.0
2023-02-06 14:25:00,282.31,282.49,281.84,281.84,7351.0,266.6144,266.7844,266.1705,266.1705,7351.0
2023-02-06 14:30:00,281.91,281.99,281.58,281.58,4540.0,266.2366,266.3122,265.925,265.925,4540.0
2023-02-06 14:35:00,281.88,282.15,281.6,282.15,9190.0,266.2083,266.4633,265.9439,266.4633,9190.0
2023-02-06 14:40:00,281.93,281.99,281.52,281.63,5088.0,266.2555,266.3122,265.8683,265.9722,5088.0
2023-02-06 14:45:00,281.58,281.67,281.29,281.44,4238.0,265.925,266.01,265.6511,265.7928,4238.0
2023-02-06 14:50:00,281.29,281.75,281.1,281.75,7355.0,265.6511,266.0855,265.4717,266.0855,7355.0
2023-02-06 14:55:00,281.84,281.88,281.59,281.84,3167.0,266.1705,266.2083,265.9344,266.1705,3167.0
2023-02-06 15:00:00,281.98,282.27,281.8,282.05,4976.0,266.3027,266.5766,266.1328,266.3689,4976.0
2023-02-06 15:05:00,282.04,282.19,281.84,282.15,3537.0,266.3594,266.5011,266.1705,266.4633,3537.0
2023-02-06 15:10:00,282.13,282.13,281.71,281.82,4152.0,266.4444,266.4444,266.0478,266.1516,4152.0
2023-02-06 15:15:00,281.76,282.35,281.65,281.94,5901.0,266.095,266.6522,265.9911,266.265,5901.0
2023-02-06 15:20:00,282.17,282.24,282.03,282.07,3927.0,266.4822,266.5483,266.35,266.3877,3927.0
2023-02-06 15:25:00,281.96,282.33,281.84,281.84,5472.0,266.2839,266.6333,266.1705,266.1705,5472.0
2023-02-06 15:30:00,281.87,282.41,281.62,282.3,26383.0,266.1989,266.7088,265.9628,266.605,26383.0
2023-02-06 15:35:00,282.4,282.97,282.4,282.61,11283.0,266.6994,267.2377,266.6994,266.8977,11283.0
2023-02-06 15:40:00,282.49,282.74,282.26,282.28,10072.0,266.7844,267.0205,266.5672,266.5861,10072.0
2023-02-06 15:45:00,282.31,282.84,282.19,282.52,15149.0,266.6144,267.1149,266.5011,266.8127,15149.0
2023-02-06 15:50:00,282.52,283.29,282.46,283.12,31373.0,266.8127,267.5399,266.7561,267.3794,31373.0
2023-02-06 15:55:00,283.12,283.43,282.79,282.85,78576.0,267.3794,267.6721,267.0677,267.1244,78576.0
2023-02-07 09:30:00,281.71,282.91,281.65,282.49,17153.0,266.0478,267.181,265.9911,266.7844,17153.0
2023-02-07 09:35:00,282.59,284.41,282.27,284.4,8013.0,266.8788,268.5976,266.5766,268.5882,8013.0
2023-02-07 09:40:00,284.41,285.16,283.76,283.76,8590.0,268.5976,269.3059,267.9838,267.9838,8590.0
2023-02-07 09:45:00,284.06,284.78,283.92,284.74,10580.0,268.2671,268.9471,268.1349,268.9093,10580.0
2023-02-07 09:50:00,284.69,285.02,283.83,284.21,13939.0,268.8621,269.1737,268.0499,268.4088,13939.0
2023-02-07 09:55:00,284.21,284.45,283.41,283.99,17247.0,268.4088,268.6354,267.6532,268.201,17247.0
2023-02-07 10:00:00,284.07,284.58,283.76,284.22,17882.0,268.2765,268.7582,267.9838,268.4182,17882.0
2023-02-07 10:05:00,284.17,284.34,282.9,283.14,17433.0,268.371,268.5315,267.1716,267.3983,17433.0
2023-02-07 10:10:00,282.99,283.18,282.17,282.36,6718.0,267.2566,267.436,266.4822,266.6616,6718.0
2023-02-07 10:15:00,282.36,282.67,281.88,282.67,9996.0,266.6616,266.9544,266.2083,266.9544,9996.0
2023-02-07 10:20:00,282.55,282.74,281.96,282.13,10777.0,266.8411,267.0205,266.2839,266.4444,10777.0
2023-02-07 10:25:00,282.12,282.19,281.46,282.04,6697.0,266.435,266.5011,265.8117,266.3594,6697.0
2023-02-07 10:30:00,282.0,282.05,281.49,281.87,5273.0,266.3216,266.3689,265.84,266.1989,5273.0
2023-02-07 10:35:00,281.78,281.78,281.4,281.47,3488.0,266.1139,266.1139,265.755,265.8211,3488.0
2023-02-07 10:40:00,281.31,281.5,280.98,281.26,10194.0,265.67,265.8494,265.3583,265.6228,10194.0
2023-02-07 10:45:00,281.26,281.26,280.71,280.71,2706.0,265.6228,265.6228,265.1034,265.1034,2706.0
2023-02-07 10:50:00,280.86,281.43,280.8,281.26,5208.0,265.245,265.7833,265.1884,265.6228,5208.0
2023-02-07 10:55:00,281.52,281.77,280.74,280.74,9958.0,265.8683,266.1044,265.1317,265.1317,9958.0
2023-02-07 11:00:00,280.65,280.88,280.56,280.82,3554.0,265.0467,265.2639,264.9617,265.2072,3554.0
2023-02-07 11:05:00,280.86,282.16,280.84,282.11,6941.0,265.245,266.4727,265.2261,266.4255,6941.0
2023-02-07 11:10:00,282.09,282.29,281.85,282.0,2508.0,266.4066,266.5955,266.18,266.3216,2508.0
2023-02-07 11:15:00,281.97,282.26,281.6,281.74,5034.0,266.2933,266.5672,265.9439,266.0761,5034.0
2023-02-07 11:20:00,281.58,281.67,281.21,281.54,3999.0,265.925,266.01,265.5756,265.8872,3999.0
2023-02-07 11:25:00,281.63,281.84,281.63,281.78,3566.0,265.9722,266.1705,265.9722,266.1139,3566.0
2023-02-07 11:30:00,281.86,281.98,281.78,281.97,3006.0,266.1894,266.3027,266.1139,266.2933,3006.0
2023-02-07 11:35:00,281.96,282.81,281.9,282.68,4981.0,266.2839,267.0866,266.2272,266.9638,4981.0
2023-02-07 11:40:00,282.69,282.73,282.51,282.62,2355.0,266.9733,267.011,266.8033,266.9072,2355.0
2023-02-07 11:45:00,282.46,282.47,282.07,282.45,3015.0,266.7561,266.7655,266.3877,266.7466,3015.0
2023-02-07 11:50:00,282.42,282.55,282.24,282.26,4097.0,266.7183,266.8411,266.5483,266.5672,4097.0
2023-02-07 11:55:00,281.91,282.13,281.82,281.82,3305.0,266.2366,266.4444,266.1516,266.1516,3305.0
2023-02-07 12:00:00,281.87,282.24,281.86,282.12,4866.0,266.1989,266.5483,266.1894,266.435,4866.0
2023-02-07 12:05:00,282.21,282.26,282.02,282.17,5455.0,266.52,266.5672,266.3405,266.4822,5455.0
2023-02-07 12:10:00,282.26,283.09,282.26,283.02,3825.0,266.5672,267.351,266.5672,267.2849,3825.0
2023-02-07 12:15:00,283.02,283.02,282.58,282.74,4698.0,267.2849,267.2849,266.8694,267.0205,4698.0
2023-02-07 12:20:00,282.84,282.86,282.51,282.68,3712.0,267.1149,267.1338,266.8033,266.9638,3712.0
2023-02-07 12:25:00,282.79,282.84,282.45,282.55,8025.0,267.0677,267.1149,266.7466,266.8411,8025.0
2023-02-07 12:30:00,282.68,282.74,282.39,282.5,8675.0,266.9638,267.0205,266.69,266.7938,8675.0
2023-02-07 12:35:00,282.42,282.8,282.42,282.63,2886.0,266.7183,267.0772,266.7183,266.9166,2886.0
2023-02-07 12:40:00,282.61,283.52,282.44,283.52,12711.0,266.8977,267.7571,266.7372,267.7571,12711.0
2023-02-07 12:45:00,283.59,283.99,283.52,283.73,5652.0,267.8232,268.201,267.7571,267.9555,5652.0
2023-02-07 12:50:00,283.73,284.49,283.66,284.42,4936.0,267.9555,268.6732,267.8893,268.6071,4936.0
2023-02-07 12:55:00,284.34,284.81,284.23,284.69,11744.0,268.5315,268.9754,268.4277,268.8621,11744.0
2023-02-07 13:00:00,284.76,285.27,284.76,285.04,6697.0,268.9282,269.4098,268.9282,269.1926,6697.0
2023-02-07 13:05:00,284.92,285.53,284.8,284.87,5231.0,269.0793,269.6554,268.966,269.0321,5231.0
2023-02-07 13:10:00,284.88,285.18,284.52,284.68,8558.0,269.0415,269.3248,268.7015,268.8526,8558.0
2023-02-07 13:15:00,284.39,284.65,284.13,284.65,2934.0,268.5788,268.8243,268.3332,268.8243,2934.0
2023-02-07 13:20:00,284.8,284.87,284.32,284.49,3594.0,268.966,269.0321,268.5126,268.6732,3594.0
2023-02-07 13:25:00,284.34,284.52,283.05,283.05,5444.0,268.5315,268.7015,267.3133,267.3133,5444.0
2023-02-07 13:30:00,282.68,283.32,282.44,282.55,7966.0,266.9638,267.5682,266.7372,266.8411,7966.0
2023-02-07 13:35:00,282.46,282.85,282.23,282.3,9524.0,266.7561,267.1244,266.5388,266.605,9524.0
2023-02-07 13:40:00,282.34,282.77,281.93,281.93,9284.0,266.6427,267.0488,266.2555,266.2555,9284.0
2023-02-07 13:45:00,282.0,282.28,281.77,282.24,4373.0,266.3216,266.5861,266.1044,266.5483,4373.0
2023-02-07 13:50:00,282.06,282.61,282.06,282.5,3598.0,266.3783,266.8977,266.3783,266.7938,3598.0
2023-02-07 13:55:00,282.58,282.86,282.36,282.76,9870.0,266.8694,267.1338,266.6616,267.0394,9870.0
2023-02-07 14:00:00,282.9,283.7,282.9,283.7,2115.0,267.1716,267.9271,267.1716,267.9271,2115.0
2023-02-07 14:05:00,283.63,283.93,283.12,283.41,11537.0,267.861,268.1443,267.3794,267.6532,11537.0
2023-02-07 14:10:00,283.55,284.16,283.49,284.11,6618.0,267.7855,268.3615,267.7288,268.3143,6618.0
2023-02-07 14:15:00,284.4,284.68,284.4,284.55,2895.0,268.5882,268.8526,268.5882,268.7299,2895.0
2023-02-07 14:20:00,284.54,284.55,284.01,284.55,3623.0,268.7204,268.7299,268.2199,268.7299,3623.0
2023-02-07 14:25:00,284.62,284.62,284.35,284.62,2775.0,268.796,268.796,268.541,268.796,2775.0
2023-02-07 14:30:00,284.43,285.2,284.31,285.08,4163.0,268.6165,269.3437,268.5032,269.2304,4163.0
2023-02-07 14:35:00,284.99,285.26,284.87,285.16,4212.0,269.1454,269.4004,269.0321,269.3059,4212.0
2023-02-07 14:40:00,285.05,285.34,284.78,285.05,1800.0,269.2021,269.4759,268.9471,269.2021,1800.0
2023-02-07 14:45:00,285.07,285.3,284.87,285.1,7624.0,269.221,269.4382,269.0321,269.2493,7624.0
2023-02-07 14:50:00,284.93,285.29,284.56,285.29,4571.0,269.0887,269.4287,268.7393,269.4287,4571.0
2023-02-07 14:55:00,285.12,285.32,284.79,285.03,7497.0,269.2682,269.4571,268.9565,269.1832,7497.0
2023-02-07 15:00:00,285.12,285.79,285.11,285.2,6420.0,269.2682,269.9009,269.2587,269.3437,6420.0
2023-02-07 15:05:00,285.11,285.14,284.52,284.65,3934.0,269.2587,269.2871,268.7015,268.8243,3934.0
2023-02-07 15:10:00,284.76,284.96,284.39,284.8,6613.0,268.9282,269.1171,268.5788,268.966,6613.0
2023-02-07 15:15:00,284.95,285.02,284.52,284.65,11297.0,269.1076,269.1737,268.7015,268.8243,11297.0
2023-02-07 15:20:00,284.57,284.98,284.52,284.73,7052.0,268.7488,269.136,268.7015,268.8999,7052.0
2023-02-07 15:25:00,284.61,285.17,284.46,285.15,10464.0,268.7865,269.3154,268.6449,269.2965,10464.0
2023-02-07 15:30:00,285.16,285.4,284.88,284.91,8993.0,269.3059,269.5326,269.0415,269.0698,8993.0
2023-02-07 15:35:00,284.9,285.07,284.5,285.0,18799.0,269.0604,269.221,268.6826,269.1548,18799.0
2023-02-07 15:40:00,285.03,285.13,284.71,284.87,19959.0,269.1832,269.2776,268.881,269.0321,19959.0
2023-02-07 15:45:00,284.91,285.12,284.63,285.07,29699.0,269.0698,269.2682,268.8054,269.221,29699.0
2023-02-07 15:50:00,285.06,285.63,285.06,285.62,29918.0,269.2115,269.7498,269.2115,269.7404,29918.0
2023-02-07 15:55:00,285.58,285.6,284.69,285.09,69822.0,269.7026,269.7215,268.8621,269.2398,69822.0
2023-02-08 09:30:00,284.45,286.84,284.45,286.3,24246.0,268.6354,270.8925,268.6354,270.3826,24246.0
2023-02-08 09:35:00,286.27,287.87,286.27,287.52,13130.0,270.3542,271.8653,270.3542,271.5347,13130.0
2023-02-08 09:40:00,287.5,288.85,287.21,288.75,19532.0,271.5159,272.7908,271.242,272.6964,19532.0
2023-02-08 09:45:00,288.7,289.5,288.1,289.27,24879.0,272.6491,273.4047,272.0825,273.1874,24879.0
2023-02-08 09:50:00,289.26,289.38,287.45,288.6,14862.0,273.178,273.2913,271.4686,272.5547,14862.0
2023-02-08 09:55:00,288.38,290.33,288.37,289.71,7856.0,272.3469,274.1885,272.3375,273.603,7856.0
2023-02-08 10:00:00,289.69,290.96,289.23,290.89,39524.0,273.5841,274.7835,273.1497,274.7174,39524.0
2023-02-08 10:05:00,290.71,290.79,288.92,289.32,11780.0,274.5474,274.6229,272.8569,273.2347,11780.0
2023-02-08 10:10:00,289.21,289.68,288.95,289.68,9848.0,273.1308,273.5746,272.8852,273.5746,9848.0
2023-02-08 10:15:00,289.67,290.37,289.49,290.36,8343.0,273.5652,274.2263,273.3952,274.2168,8343.0
2023-02-08 10:20:00,290.22,290.37,289.61,290.16,10031.0,274.0846,274.2263,273.5085,274.028,10031.0
2023-02-08 10:25:00,290.07,290.93,289.93,290.58,9083.0,273.943,274.7552,273.8108,274.4246,9083.0
2023-02-08 10:30:00,290.47,290.61,290.07,290.54,5391.0,274.3207,274.4529,273.943,274.3868,5391.0
2023-02-08 10:35:00,290.59,291.04,290.28,291.04,9016.0,274.4341,274.859,274.1413,274.859,9016.0
2023-02-08 10:40:00,290.97,291.01,289.86,289.9,7197.0,274.7929,274.8307,273.7446,273.7824,7197.0
2023-02-08 10:45:00,289.66,289.98,289.32,289.72,4326.0,273.5558,273.858,273.2347,273.6124,4326.0
2023-02-08 10:50:00,289.46,289.92,289.39,289.65,14446.0,273.3669,273.8013,273.3008,273.5463,14446.0
2023-02-08 10:55:00,289.68,290.24,289.47,289.47,5790.0,273.5746,274.1035,273.3763,273.3763,5790.0
2023-02-08 11:00:00,289.46,289.8,289.16,289.39,2071.0,273.3669,273.688,273.0836,273.3008,2071.0
2023-02-08 11:05:00,289.68,290.12,289.68,290.12,1540.0,273.5746,273.9902,273.5746,273.9902,1540.0
2023-02-08 11:10:00,290.11,290.13,289.44,290.05,8701.0,273.9807,273.9996,273.348,273.9241,8701.0
2023-02-08 11:15:00,290.18,290.31,289.92,290.15,3922.0,274.0469,274.1696,273.8013,274.0185,3922.0
2023-02-08 11:20:00,290.12,290.31,289.57,289.57,3104.0,273.9902,274.1696,273.4708,273.4708,3104.0
2023-02-08 11:25:00,289.54,289.54,288.33,288.82,26121.0,273.4424,273.4424,272.2997,272.7625,26121.0
2023-02-08 11:30:00,289.02,289.36,288.86,288.88,2821.0,272.9513,273.2724,272.8002,272.8191,2821.0
2023-02-08 11:35:00,288.93,289.2,288.9,288.99,3056.0,272.8663,273.1213,272.838,272.923,3056.0
2023-02-08 11:40:00,288.62,289.09,288.2,289.01,6700.0,272.5736,273.0175,272.1769,272.9419,6700.0
2023-02-08 11:45:00,289.09,289.19,288.82,288.94,4092.0,273.0175,273.1119,272.7625,272.8758,4092.0
2023-02-08 11:50:00,288.96,288.98,288.64,288.78,4288.0,272.8947,272.9136,272.5925,272.7247,4288.0
2023-02-08 11:55:00,288.82,289.29,288.81,289.15,2101.0,272.7625,273.2063,272.753,273.0741,2101.0
2023-02-08 12:00:00,288.89,289.01,288.64,288.71,4615.0,272.8286,272.9419,272.5925,272.6586,4615.0
2023-02-08 12:05:00,288.31,288.85,288.24,288.55,15039.0,272.2808,272.7908,272.2147,272.5075,15039.0
2023-02-08 12:10:00,288.62,288.87,288.1,288.15,1654.0,272.5736,272.8097,272.0825,272.1297,1654.0
2023-02-08 12:15:00,288.05,288.29,287.75,288.22,27656.0,272.0353,272.2619,271.752,272.1958,27656.0
2023-02-08 12:20:00,288.31,288.65,288.2,288.64,2185.0,272.2808,272.6019,272.1769,272.5925,2185.0
2023-02-08 12:25:00,288.35,288.54,288.13,288.48,2634.0,272.3186,272.498,272.1108,272.4414,2634.0
2023-02-08 12:30:00,288.58,288.77,288.3,288.3,2119.0,272.5358,272.7152,272.2714,272.2714,2119.0
2023-02-08 12:35:00,288.24,288.84,288.24,288.43,21501.0,272.2147,272.7814,272.2147,272.3941,21501.0
2023-02-08 12:40:00,288.45,288.45,288.09,288.2,20396.0,272.413,272.413,272.073,272.1769,20396.0
2023-02-08 12:45:00,288.13,288.38,288.13,288.38,900.0,272.1108,272.3469,272.1108,272.3469,900.0
2023-02-08 12:50:00,288.4,289.12,288.37,288.84,28515.0,272.3658,273.0458,272.3375,272.7814,28515.0
2023-02-08 12:55:00,288.84,289.3,288.68,289.26,6137.0,272.7814,273.2158,272.6302,273.178,6137.0
2023-02-08 13:00:00,289.18,289.42,289.06,289.42,4284.0,273.1024,273.3291,272.9891,273.3291,4284.0
2023-02-08 13:05:00,289.36,289.64,289.0,289.35,4977.0,273.2724,273.5369,272.9325,273.263,4977.0
2023-02-08 13:10:00,289.46,290.13,289.46,289.84,2801.0,273.3669,273.9996,273.3669,273.7258,2801.0
2023-02-08 13:15:00,289.73,289.84,289.23,289.35,12672.0,273.6219,273.7258,273.1497,273.263,12672.0
2023-02-08 13:20:00,289.38,289.85,289.18,289.73,3218.0,273.2913,273.7352,273.1024,273.6219,3218.0
2023-02-08 13:25:00,289.65,289.69,289.25,289.3,2938.0,273.5463,273.5841,273.1686,273.2158,2938.0
2023-02-08 13:30:00,289.35,289.6,289.2,289.34,3087.0,273.263,273.4991,273.1213,273.2536,3087.0
2023-02-08 13:35:00,289.42,289.69,288.86,288.86,5433.0,273.3291,273.5841,272.8002,272.8002,5433.0
2023-02-08 13:40:00,289.08,289.08,288.62,288.81,2684.0,273.008,273.008,272.5736,272.753,2684.0
2023-02-08 13:45:00,288.74,289.19,288.54,289.13,7281.0,272.6869,273.1119,272.498,273.0552,7281.0
2023-02-08 13:50:00,289.12,289.56,289.12,289.56,5794.0,273.0458,273.4613,273.0458,273.4613,5794.0
2023-02-08 13:55:00,289.23,289.59,289.22,289.59,5271.0,273.1497,273.4897,273.1402,273.4897,5271.0
2023-02-08 14:00:00,289.49,289.49,289.1,289.28,7781.0,273.3952,273.3952,273.0269,273.1969,7781.0
2023-02-08 14:05:00,289.35,289.59,289.28,289.38,4226.0,273.263,273.4897,273.1969,273.2913,4226.0
2023-02-08 14:10:00,289.41,289.57,289.27,289.29,4502.0,273.3197,273.4708,273.1874,273.2063,4502.0
2023-02-08 14:15:00,289.33,289.6,289.15,289.26,4351.0,273.2441,273.4991,273.0741,273.178,4351.0
2023-02-08 14:20:00,289.29,289.35,289.17,289.25,3159.0,273.2063,273.263,273.093,273.1686,3159.0
2023-02-08 14:25:00,289.16,289.21,288.72,288.72,2958.0,273.0836,273.1308,272.668,272.668,2958.0
2023-02-08 14:30:00,288.82,288.87,288.52,288.62,2139.0,272.7625,272.8097,272.4791,272.5736,2139.0
2023-02-08 14:35:00,288.68,288.7,288.51,288.56,2588.0,272.6302,272.6491,272.4697,272.5169,2588.0
2023-02-08 14:40:00,288.64,288.67,287.89,288.21,6219.0,272.5925,272.6208,271.8842,272.1864,6219.0
2023-02-08 14:45:00,288.09,288.3,287.94,288.06,4917.0,272.073,272.2714,271.9314,272.0447,4917.0
2023-02-08 14:50:00,288.28,288.79,288.28,288.56,8652.0,272.2525,272.7341,272.2525,272.5169,8652.0
2023-02-08 14:55:00,288.46,288.95,288.39,288.85,3214.0,272.4225,272.8852,272.3564,272.7908,3214.0
2023-02-08 15:00:00,288.8,288.85,288.46,288.52,3819.0,272.7436,272.7908,272.4225,272.4791,3819.0
2023-02-08 15:05:00,288.41,288.6,288.26,288.39,2859.0,272.3753,272.5547,272.2336,272.3564,2859.0
2023-02-08 15:10:00,288.46,288.51,287.41,287.44,10909.0,272.4225,272.4697,271.4309,271.4592,10909.0
2023-02-08 15:15:00,287.53,287.66,287.22,287.31,7220.0,271.5442,271.667,271.2514,271.3364,7220.0
2023-02-08 15:20:00,287.24,287.96,287.24,287.96,4086.0,271.2703,271.9503,271.2703,271.9503,4086.0
2023-02-08 15:25:00,288.02,288.02,287.64,287.75,5809.0,272.0069,272.0069,271.6481,271.752,5809.0
2023-02-08 15:30:00,287.74,288.11,287.62,287.63,5320.0,271.7425,272.0919,271.6292,271.6386,5320.0
2023-02-08 15:35:00,287.69,288.25,287.69,288.05,8780.0,271.6953,272.2242,271.6953,272.0353,8780.0
2023-02-08 15:40:00,288.01,288.07,287.8,287.86,10890.0,271.9975,272.0542,271.7992,271.8558,10890.0
2023-02-08 15:45:00,287.79,287.91,287.59,287.61,11981.0,271.7897,271.9031,271.6008,271.6197,11981.0
2023-02-08 15:50:00,287.7,287.88,287.02,287.22,18464.0,271.7047,271.8747,271.0625,271.2514,18464.0
2023-02-08 15:55:00,287.29,287.55,287.03,287.31,56290.0,271.3175,271.5631,271.072,271.3364,56290.0
2023-02-09 09:30:00,289.91,290.24,289.24,289.78,14290.0,273.7919,274.1035,273.1591,273.6691,14290.0
2023-02-09 09:35:00,289.57,289.62,289.23,289.29,2363.0,273.4708,273.518,273.1497,273.2063,2363.0
2023-02-09 09:40:00,289.37,290.32,288.86,290.07,3926.0,273.2819,274.1791,272.8002,273.943,3926.0
2023-02-09 09:45:00,289.82,290.03,289.13,289.57,5047.0,273.7069,273.9052,273.0552,273.4708,5047.0
2023-02-09 09:50:00,289.59,290.1,289.16,289.16,4238.0,273.4897,273.9713,273.0836,273.0836,4238.0
2023-02-09 09:55:00,289.23,289.5,288.5,289.04,8344.0,273.1497,273.4047,272.4603,272.9702,8344.0
2023-02-09 10:00:00,289.01,289.25,288.67,288.75,8207.0,272.9419,273.1686,272.6208,272.6964,8207.0
2023-02-09 10:05:00,288.76,289.17,288.47,288.75,6486.0,272.7058,273.093,272.4319,272.6964,6486.0
2023-02-09 10:10:00,288.68,289.16,288.45,288.5,7192.0,272.6302,273.0836,272.413,272.4603,7192.0
2023-02-09 10:15:00,288.5,288.96,288.42,288.6,6441.0,272.4603,272.8947,272.3847,272.5547,6441.0
2023-02-09 10:20:00,289.16,289.16,288.41,288.77,3900.0,273.0836,273.0836,272.3753,272.7152,3900.0
2023-02-09 10:25:00,288.51,288.81,288.37,288.67,11934.0,272.4697,272.753,272.3375,272.6208,11934.0
2023-02-09 10:30:00,288.54,288.96,288.54,288.81,5555.0,272.498,272.8947,272.498,272.753,5555.0
2023-02-09 10:35:00,288.72,288.82,288.56,288.67,3503.0,272.668,272.7625,272.5169,272.6208,3503.0
2023-02-09 10:40:00,288.64,289.02,288.46,288.73,3770.0,272.5925,272.9513,272.4225,272.6775,3770.0
2023-02-09 10:45:00,288.59,288.82,288.57,288.69,2300.0,272.5453,272.7625,272.5264,272.6397,2300.0
2023-02-09 10:50:00,288.83,288.88,288.48,288.48,1532.0,272.7719,272.8191,272.4414,272.4414,1532.0
2023-02-09 10:55:00,288.51,288.74,288.43,288.62,3002.0,272.4697,272.6869,272.3941,272.5736,3002.0
2023-02-09 11:00:00,288.47,288.77,288.21,288.44,14272.0,272.4319,272.7152,272.1864,272.4036,14272.0
2023-02-09 11:05:00,288.21,288.21,287.81,288.13,3285.0,272.1864,272.1864,271.8086,272.1108,3285.0
2023-02-09 11:10:00,288.11,288.36,288.0,288.04,2023.0,272.0919,272.328,271.9881,272.0258,2023.0
2023-02-09 11:15:00,288.02,288.02,287.5,287.81,1702.0,272.0069,272.0069,271.5159,271.8086,1702.0
2023-02-09 11:20:00,287.94,288.15,287.56,287.63,1481.0,271.9314,272.1297,271.5725,271.6386,1481.0
2023-02-09 11:25:00,287.63,288.07,287.63,288.04,2535.0,271.6386,272.0542,271.6386,272.0258,2535.0
2023-02-09 11:30:00,288.17,288.25,287.78,288.13,2061.0,272.1486,272.2242,271.7803,272.1108,2061.0
2023-02-09 11:35:00,288.0,288.07,287.71,287.98,2575.0,271.9881,272.0542,271.7142,271.9692,2575.0
2023-02-09 11:40:00,288.0,289.07,287.94,288.91,14757.0,271.9881,272.9986,271.9314,272.8475,14757.0
2023-02-09 11:45:00,288.75,288.75,288.37,288.63,1402.0,272.6964,272.6964,272.3375,272.583,1402.0
2023-02-09 11:50:00,288.76,288.8,288.38,288.44,1687.0,272.7058,272.7436,272.3469,272.4036,1687.0
2023-02-09 11:55:00,288.24,288.91,288.09,288.65,8036.0,272.2147,272.8475,272.073,272.6019,8036.0
2023-02-09 12:00:00,288.6,288.98,288.59,288.8,3745.0,272.5547,272.9136,272.5453,272.7436,3745.0
2023-02-09 12:05:00,288.89,289.39,288.85,289.09,5103.0,272.8286,273.3008,272.7908,273.0175,5103.0
2023-02-09 12:10:00,289.28,289.43,289.21,289.43,6395.0,273.1969,273.3385,273.1308,273.3385,6395.0
2023-02-09 12:15:00,289.33,289.5,289.0,289.0,6192.0,273.2441,273.4047,272.9325,272.9325,6192.0
2023-02-09 12:20:00,289.39,289.65,289.37,289.63,2972.0,273.3008,273.5463,273.2819,273.5274,2972.0
2023-02-09 12:25:00,289.51,289.51,288.73,288.88,7984.0,273.4141,273.4141,272.6775,272.8191,7984.0
2023-02-09 12:30:00,288.77,288.94,288.18,288.18,9954.0,272.7152,272.8758,272.158,272.158,9954.0
2023-02-09 12:35:00,288.33,288.45,287.9,287.9,3333.0,272.2997,272.413,271.8936,271.8936,3333.0
2023-02-09 12:40:00,287.75,288.31,287.74,288.3,6817.0,271.752,272.2808,271.7425,272.2714,6817.0
2023-02-09 12:45:00,288.28,288.28,287.38,287.55,4926.0,272.2525,272.2525,271.4025,271.5631,4926.0
2023-02-09 12:50:00,287.46,288.13,287.46,288.13,1500.0,271.4781,272.1108,271.4781,272.1108,1500.0
2023-02-09 12:55:00,288.13,288.62,288.13,288.45,7977.0,272.1108,272.5736,272.1108,272.413,7977.0
2023-02-09 13:00:00,288.33,288.48,288.03,288.25,3283.0,272.2997,272.4414,272.0164,272.2242,3283.0
2023-02-09 13:05:00,288.35,288.78,288.35,288.77,2202.0,272.3186,272.7247,272.3186,272.7152,2202.0
2023-02-09 13:10:00,288.68,288.97,288.66,288.97,2200.0,272.6302,272.9041,272.6114,272.9041,2200.0
2023-02-09 13:15:00,288.94,289.12,288.67,289.12,4204.0,272.8758,273.0458,272.6208,273.0458,4204.0
2023-02-09 13:20:00,288.97,289.03,288.3,288.53,5326.0,272.9041,272.9608,272.2714,272.4886,5326.0
2023-02-09 13:25:00,288.76,288.82,288.52,288.53,4600.0,272.7058,272.7625,272.4791,272.4886,4600.0
2023-02-09 13:30:00,288.4,288.82,288.32,288.62,4244.0,272.3658,272.7625,272.2903,272.5736,4244.0
2023-02-09 13:35:00,288.61,288.67,288.27,288.44,4571.0,272.5641,272.6208,272.243,272.4036,4571.0
2023-02-09 13:40:00,288.32,288.32,287.91,288.16,4565.0,272.2903,272.2903,271.9031,272.1392,4565.0
2023-02-09 13:45:00,287.91,288.24,287.73,288.12,2915.0,271.9031,272.2147,271.7331,272.1014,2915.0
2023-02-09 13:50:00,288.03,288.49,287.91,288.17,4343.0,272.0164,272.4508,271.9031,272.1486,4343.0
2023-02-09 13:55:00,288.06,288.2,287.89,288.2,1500.0,272.0447,272.1769,271.8842,272.1769,1500.0
2023-02-09 14:00:00,288.3,288.38,287.66,287.68,2497.0,272.2714,272.3469,271.667,271.6858,2497.0
2023-02-09 14:05:00,287.43,288.0,287.43,287.84,1718.0,271.4497,271.9881,271.4497,271.8369,1718.0
2023-02-09 14:10:00,287.94,288.03,287.61,287.8,2203.0,271.9314,272.0164,271.6197,271.7992,2203.0
2023-02-09 14:15:00,287.9,287.9,287.57,287.76,2371.0,271.8936,271.8936,271.582,271.7614,2371.0
2023-02-09 14:20:00,287.9,288.02,287.42,287.62,4187.0,271.8936,272.0069,271.4403,271.6292,4187.0
2023-02-09 14:25:00,287.69,287.81,287.51,287.52,2214.0,271.6953,271.8086,271.5253,271.5347,2214.0
2023-02-09 14:30:00,287.66,287.99,287.54,287.55,2880.0,271.667,271.9786,271.5536,271.5631,2880.0
2023-02-09 14:35:00,287.76,287.85,287.59,287.83,3689.0,271.7614,271.8464,271.6008,271.8275,3689.0
2023-02-09 14:40:00,287.75,288.02,287.65,287.93,3237.0,271.752,272.0069,271.6575,271.9219,3237.0
2023-02-09 14:45:00,287.93,288.12,287.84,288.12,1705.0,271.9219,272.1014,271.8369,272.1014,1705.0
2023-02-09 14:50:00,288.0,288.23,287.97,288.18,9928.0,271.9881,272.2053,271.9597,272.158,9928.0
2023-02-09 14:55:00,288.18,288.3,288.01,288.14,3515.0,272.158,272.2714,271.9975,272.1203,3515.0
2023-02-09 15:00:00,288.21,288.21,287.35,287.35,1372.0,272.1864,272.1864,271.3742,271.3742,1372.0
2023-02-09 15:05:00,287.41,287.69,287.15,287.54,6556.0,271.4309,271.6953,271.1853,271.5536,6556.0
2023-02-09 15:10:00,287.7,287.73,287.41,287.55,13847.0,271.7047,271.7331,271.4309,271.5631,13847.0
2023-02-09 15:15:00,287.4,287.54,287.21,287.43,2470.0,271.4214,271.5536,271.242,271.4497,2470.0
2023-02-09 15:20:00,287.21,287.37,286.98,287.06,3206.0,271.242,271.3931,271.0248,271.1003,3206.0
2023-02-09 15:25:00,287.06,287.2,286.78,286.83,2654.0,271.1003,271.2325,270.8359,270.8831,2654.0
2023-02-09 15:30:00,286.79,286.92,286.32,286.32,5126.0,270.8453,270.9681,270.4015,270.4015,5126.0
2023-02-09 15:35:00,286.32,286.71,286.14,286.66,4031.0,270.4015,270.7698,270.2315,270.7226,4031.0
2023-02-09 15:40:00,286.68,287.16,286.46,287.13,4489.0,270.7414,271.1948,270.5337,271.1664,4489.0
2023-02-09 15:45:00,287.22,287.69,287.03,287.31,8765.0,271.2514,271.6953,271.072,271.3364,8765.0
2023-02-09 15:50:00,287.35,288.02,287.35,287.71,11700.0,271.3742,272.0069,271.3742,271.7142,11700.0
2023-02-09 15:55:00,287.6,287.6,286.84,286.99,34774.0,271.6103,271.6103,270.8925,271.0342,34774.0
2023-02-10 09:30:00,286.29,286.68,285.0,286.25,11465.0,270.3731,270.7414,269.1548,270.3353,11465.0
2023-02-10 09:35:00,286.28,286.28,285.79,285.8,1339.0,270.3637,270.3637,269.9009,269.9104,1339.0
2023-02-10 09:40:00,285.69,285.91,284.89,285.03,4690.0,269.8065,270.0143,269.051,269.1832,4690.0
2023-02-10 09:45:00,285.16,285.62,284.71,285.36,2900.0,269.3059,269.7404,268.881,269.4948,2900.0
2023-02-10 09:50:00,285.27,285.47,284.58,284.87,4113.0,269.4098,269.5987,268.7582,269.0321,4113.0
2023-02-10 09:55:00,284.78,285.38,284.31,285.38,3793.0,268.9471,269.5137,268.5032,269.5137,3793.0
2023-02-10 10:00:00,284.96,285.0,284.11,284.64,5198.0,269.1171,269.1548,268.3143,268.8149,5198.0
2023-02-10 10:05:00,284.65,284.85,284.65,284.67,6019.0,268.8243,269.0132,268.8243,268.8432,6019.0
2023-02-10 10:10:00,284.67,285.92,284.67,285.37,6735.0,268.8432,270.0237,268.8432,269.5043,6735.0
2023-02-10 10:15:00,285.37,285.82,285.19,285.2,6778.0,269.5043,269.9293,269.3343,269.3437,6778.0
2023-02-10 10:20:00,285.0,285.27,284.84,285.09,5777.0,269.1548,269.4098,269.0037,269.2398,5777.0
2023-02-10 10:25:00,285.15,285.54,284.95,285.54,2601.0,269.2965,269.6648,269.1076,269.6648,2601.0
2023-02-10 10:30:00,285.54,286.18,285.53,286.18,3354.0,269.6648,270.2692,269.6554,270.2692,3354.0
2023-02-10 10:35:00,286.07,286.15,285.88,286.11,1220.0,270.1654,270.2409,269.9859,270.2031,1220.0
2023-02-10 10:40:00,285.97,285.97,284.97,284.97,4383.0,270.0709,270.0709,269.1265,269.1265,4383.0
2023-02-10 10:45:00,284.98,285.1,284.62,284.89,4449.0,269.136,269.2493,268.796,269.051,4449.0
2023-02-10 10:50:00,284.89,284.89,283.95,284.08,3438.0,269.051,269.051,268.1632,268.286,3438.0
2023-02-10 10:55:00,284.24,284.44,283.62,284.44,7093.0,268.4371,268.626,267.8516,268.626,7093.0
2023-02-10 11:00:00,284.45,284.86,284.45,284.81,1113.0,268.6354,269.0226,268.6354,268.9754,1113.0
2023-02-10 11:05:00,285.01,285.16,284.77,285.16,1946.0,269.1643,269.3059,268.9376,269.3059,1946.0
2023-02-10 11:10:00,285.06,285.23,284.77,284.77,2154.0,269.2115,269.3721,268.9376,268.9376,2154.0
2023-02-10 11:15:00,285.17,285.54,284.92,285.38,1055.0,269.3154,269.6648,269.0793,269.5137,1055.0
2023-02-10 11:20:00,285.29,285.81,285.27,285.67,3306.0,269.4287,269.9198,269.4098,269.7876,3306.0
2023-02-10 11:25:00,285.67,285.8,285.04,285.21,6811.0,269.7876,269.9104,269.1926,269.3532,6811.0
2023-02-10 11:30:00,285.22,285.41,285.14,285.34,2494.0,269.3626,269.542,269.2871,269.4759,2494.0
2023-02-10 11:35:00,285.53,285.81,285.06,285.06,2381.0,269.6554,269.9198,269.2115,269.2115,2381.0
2023-02-10 11:40:00,285.05,285.52,284.93,285.52,1994.0,269.2021,269.6459,269.0887,269.6459,1994.0
2023-02-10 11:45:00,285.2,285.27,284.83,284.83,1801.0,269.3437,269.4098,268.9943,268.9943,1801.0
2023-02-10 11:50:00,284.92,285.01,284.84,285.01,1662.0,269.0793,269.1643,269.0037,269.1643,1662.0
2023-02-10 11:55:00,285.33,285.73,285.29,285.68,2537.0,269.4665,269.8443,269.4287,269.797,2537.0
2023-02-10 12:00:00,285.74,285.74,284.91,284.91,4488.0,269.8537,269.8537,269.0698,269.0698,4488.0
2023-02-10 12:05:00,285.05,285.45,285.05,285.45,1156.0,269.2021,269.5798,269.2021,269.5798,1156.0
2023-02-10 12:10:00,285.34,285.61,285.33,285.4,3319.0,269.4759,269.7309,269.4665,269.5326,3319.0
2023-02-10 12:15:00,285.47,285.51,285.43,285.51,2563.0,269.5987,269.6365,269.5609,269.6365,2563.0
2023-02-10 12:20:00,285.58,285.62,285.39,285.5,1548.0,269.7026,269.7404,269.5232,269.627,1548.0
2023-02-10 12:25:00,285.67,285.67,285.39,285.54,1115.0,269.7876,269.7876,269.5232,269.6648,1115.0
2023-02-10 12:30:00,285.64,286.15,285.64,285.87,2403.0,269.7593,270.2409,269.7593,269.9765,2403.0
2023-02-10 12:35:00,285.82,285.83,285.53,285.59,1622.0,269.9293,269.9387,269.6554,269.712,1622.0
2023-02-10 12:40:00,285.71,286.0,285.71,285.82,2284.0,269.8254,270.0992,269.8254,269.9293,2284.0
2023-02-10 12:45:00,285.91,286.27,285.88,286.27,3090.0,270.0143,270.3542,269.9859,270.3542,3090.0
2023-02-10 12:50:00,286.19,286.19,285.7,285.91,1100.0,270.2787,270.2787,269.8159,270.0143,1100.0
2023-02-10 12:55:00,285.94,286.36,285.93,286.36,1041.0,270.0426,270.4392,270.0331,270.4392,1041.0
2023-02-10 13:00:00,286.45,286.76,286.37,286.45,1784.0,270.5242,270.817,270.4487,270.5242,1784.0
2023-02-10 13:05:00,286.24,286.24,286.1,286.1,600.0,270.3259,270.3259,270.1937,270.1937,600.0
2023-02-10 13:10:00,286.03,286.49,285.97,286.39,2943.0,270.1276,270.562,270.0709,270.4676,2943.0
2023-02-10 13:15:00,286.57,286.66,286.35,286.66,1654.0,270.6376,270.7226,270.4298,270.7226,1654.0
2023-02-10 13:20:00,286.65,286.82,286.55,286.62,1521.0,270.7131,270.8737,270.6187,270.6848,1521.0
2023-02-10 13:25:00,286.5,286.6,286.34,286.34,716.0,270.5714,270.6659,270.4203,270.4203,716.0
2023-02-10 13:30:00,286.34,286.41,286.18,286.41,1308.0,270.4203,270.4865,270.2692,270.4865,1308.0
2023-02-10 13:35:00,286.51,286.59,286.47,286.53,1352.0,270.5809,270.6564,270.5431,270.5998,1352.0
2023-02-10 13:40:00,286.63,286.64,286.19,286.25,2857.0,270.6942,270.7037,270.2787,270.3353,2857.0
2023-02-10 13:45:00,286.07,286.38,286.05,286.37,1931.0,270.1654,270.4581,270.1465,270.4487,1931.0
2023-02-10 13:50:00,286.31,286.39,286.28,286.38,925.0,270.392,270.4676,270.3637,270.4581,925.0
2023-02-10 13:55:00,286.49,286.58,286.16,286.17,2114.0,270.562,270.647,270.2504,270.2598,2114.0
2023-02-10 14:00:00,286.12,286.12,285.85,285.89,3138.0,270.2126,270.2126,269.9576,269.9954,3138.0
2023-02-10 14:05:00,285.98,286.05,285.89,286.05,1356.0,270.0804,270.1465,269.9954,270.1465,1356.0
2023-02-10 14:10:00,286.18,286.31,286.03,286.31,2583.0,270.2692,270.392,270.1276,270.392,2583.0
2023-02-10 14:15:00,286.32,286.4,286.26,286.26,2000.0,270.4015,270.477,270.3448,270.3448,2000.0
2023-02-10 14:20:00,286.26,286.43,286.26,286.31,2632.0,270.3448,270.5053,270.3448,270.392,2632.0
2023-02-10 14:25:00,286.24,286.26,285.92,286.13,3941.0,270.3259,270.3448,270.0237,270.222,3941.0
2023-02-10 14:30:00,286.09,286.72,285.86,286.71,9404.0,270.1842,270.7792,269.967,270.7698,9404.0
2023-02-10 14:35:00,286.73,286.95,286.69,286.91,1814.0,270.7887,270.9964,270.7509,270.9587,1814.0
2023-02-10 14:40:00,286.94,286.97,286.66,286.86,2076.0,270.987,271.0153,270.7226,270.9114,2076.0
2023-02-10 14:45:00,286.97,287.12,286.71,287.03,2949.0,271.0153,271.157,270.7698,271.072,2949.0
2023-02-10 14:50:00,287.17,287.21,286.9,287.16,2333.0,271.2042,271.242,270.9492,271.1948,2333.0
2023-02-10 14:55:00,287.19,287.19,287.0,287.11,4760.0,271.2231,271.2231,271.0436,271.1475,4760.0
2023-02-10 15:00:00,287.31,287.54,287.17,287.18,2036.0,271.3364,271.5536,271.2042,271.2136,2036.0
2023-02-10 15:05:00,287.19,287.47,287.18,287.28,1639.0,271.2231,271.4875,271.2136,271.3081,1639.0
2023-02-10 15:10:00,287.18,287.51,287.09,287.15,5003.0,271.2136,271.5253,271.1286,271.1853,5003.0
2023-02-10 15:15:00,287.07,287.25,286.85,287.2,2499.0,271.1098,271.2798,270.902,271.2325,2499.0
2023-02-10 15:20:00,287.1,287.11,286.83,286.85,3119.0,271.1381,271.1475,270.8831,270.902,3119.0
2023-02-10 15:25:00,286.84,287.32,286.83,287.32,1700.0,270.8925,271.3459,270.8831,271.3459,1700.0
2023-02-10 15:30:00,287.32,287.64,287.32,287.55,4163.0,271.3459,271.6481,271.3459,271.5631,4163.0
2023-02-10 15:35:00,287.59,287.96,287.4,287.96,6352.0,271.6008,271.9503,271.4214,271.9503,6352.0
2023-02-10 15:40:00,287.96,288.94,287.96,288.78,19211.0,271.9503,272.8758,271.9503,272.7247,19211.0
2023-02-10 15:45:00,288.79,289.03,288.61,288.9,19849.0,272.7341,272.9608,272.5641,272.838,19849.0
2023-02-10 15:50:00,288.89,289.03,288.62,288.86,23215.0,272.8286,272.9608,272.5736,272.8002,23215.0
2023-02-10 15:55:00,288.87,288.87,287.8,287.88,35822.0,272.8097,272.8097,271.7992,271.8747,35822.0
2023-02-13 09:30:00,288.72,288.77,287.7,288.03,19934.0,272.668,272.7152,271.7047,272.0164,19934.0
2023-02-13 09:35:00,287.41,288.52,287.41,288.29,3697.0,271.4309,272.4791,271.4309,272.2619,3697.0
2023-02-13 09:40:00,288.28,288.96,288.07,288.67,4435.0,272.2525,272.8947,272.0542,272.6208,4435.0
2023-02-13 09:45:00,288.96,289.35,288.96,289.16,4972.0,272.8947,273.263,272.8947,273.0836,4972.0
2023-02-13 09:50:00,289.02,289.16,288.54,288.87,4258.0,272.9513,273.0836,272.498,272.8097,4258.0
2023-02-13 09:55:00,289.04,289.34,288.54,288.63,7509.0,272.9702,273.2536,272.498,272.583,7509.0
2023-02-13 10:00:00,288.71,288.92,288.49,288.72,4086.0,272.6586,272.8569,272.4508,272.668,4086.0
2023-02-13 10:05:00,288.64,288.84,288.42,288.8,4011.0,272.5925,272.7814,272.3847,272.7436,4011.0
2023-02-13 10:10:00,288.69,288.83,288.51,288.83,3265.0,272.6397,272.7719,272.4697,272.7719,3265.0
2023-02-13 10:15:00,288.8,289.01,288.49,288.5,5227.0,272.7436,272.9419,272.4508,272.4603,5227.0
2023-02-13 10:20:00,288.66,288.7,288.15,288.16,1544.0,272.6114,272.6491,272.1297,272.1392,1544.0
2023-02-13 10:25:00,288.16,288.76,288.15,288.42,2724.0,272.1392,272.7058,272.1297,272.3847,2724.0
2023-02-13 10:30:00,288.71,288.73,288.43,288.54,1603.0,272.6586,272.6775,272.3941,272.498,1603.0
2023-02-13 10:35:00,288.54,288.75,288.42,288.51,2629.0,272.498,272.6964,272.3847,272.4697,2629.0
2023-02-13 10:40:00,288.62,288.85,288.62,288.75,2381.0,272.5736,272.7908,272.5736,272.6964,2381.0
2023-02-13 10:45:00,288.64,288.88,288.03,288.85,8802.0,272.5925,272.8191,272.0164,272.7908,8802.0
2023-02-13 10:50:00,288.57,288.82,288.38,288.38,2585.0,272.5264,272.7625,272.3469,272.3469,2585.0
2023-02-13 10:55:00,288.38,288.42,288.18,288.18,6084.0,272.3469,272.3847,272.158,272.158,6084.0
2023-02-13 11:00:00,288.21,288.38,288.02,288.23,3855.0,272.1864,272.3469,272.0069,272.2053,3855.0
2023-02-13 11:05:00,288.28,288.35,288.02,288.32,1507.0,272.2525,272.3186,272.0069,272.2903,1507.0
2023-02-13 11:10:00,288.09,288.1,287.77,287.91,4311.0,272.073,272.0825,271.7708,271.9031,4311.0
2023-02-13 11:15:00,287.76,287.76,287.33,287.34,3098.0,271.7614,271.7614,271.3553,271.3647,3098.0
2023-02-13 11:20:00,287.3,287.33,286.94,286.94,4086.0,271.327,271.3553,270.987,270.987,4086.0
2023-02-13 11:25:00,287.0,287.12,286.43,286.68,14064.0,271.0436,271.157,270.5053,270.7414,14064.0
2023-02-13 11:30:00,286.64,286.64,286.22,286.22,5230.0,270.7037,270.7037,270.307,270.307,5230.0
2023-02-13 11:35:00,286.17,286.44,286.08,286.41,3619.0,270.2598,270.5148,270.1748,270.4865,3619.0
2023-02-13 11:40:00,286.41,287.42,286.41,287.31,5924.0,270.4865,271.4403,270.4865,271.3364,5924.0
2023-02-13 11:45:00,287.19,287.3,287.06,287.17,2994.0,271.2231,271.327,271.1003,271.2042,2994.0
2023-02-13 11:50:00,287.04,287.04,286.67,286.74,2385.0,271.0814,271.0814,270.732,270.7981,2385.0
2023-02-13 11:55:00,286.64,286.86,286.58,286.68,2512.0,270.7037,270.9114,270.647,270.7414,2512.0
2023-02-13 12:00:00,286.7,286.89,286.68,286.68,800.0,270.7603,270.9398,270.7414,270.7414,800.0
2023-02-13 12:05:00,286.7,286.89,286.64,286.82,2451.0,270.7603,270.9398,270.7037,270.8737,2451.0
2023-02-13 12:10:00,286.76,286.82,286.69,286.69,648.0,270.817,270.8737,270.7509,270.7509,648.0
2023-02-13 12:15:00,286.74,286.89,286.74,286.87,1156.0,270.7981,270.9398,270.7981,270.9209,1156.0
2023-02-13 12:20:00,286.85,287.48,286.85,287.48,7611.0,270.902,271.497,270.902,271.497,7611.0
2023-02-13 12:25:00,287.49,287.6,287.44,287.55,3370.0,271.5064,271.6103,271.4592,271.5631,3370.0
2023-02-13 12:30:00,287.56,287.56,287.09,287.21,13031.0,271.5725,271.5725,271.1286,271.242,13031.0
2023-02-13 12:35:00,287.04,287.4,287.01,287.4,3525.0,271.0814,271.4214,271.0531,271.4214,3525.0
2023-02-13 12:40:00,287.33,287.57,287.29,287.5,2812.0,271.3553,271.582,271.3175,271.5159,2812.0
2023-02-13 12:45:00,287.47,287.49,287.13,287.19,1019.0,271.4875,271.5064,271.1664,271.2231,1019.0
2023-02-13 12:50:00,286.99,287.25,286.98,287.25,582.0,271.0342,271.2798,271.0248,271.2798,582.0
2023-02-13 12:55:00,287.08,287.09,287.08,287.09,414.0,271.1192,271.1286,271.1192,271.1286,414.0
2023-02-13 13:00:00,287.01,287.17,287.01,287.12,738.0,271.0531,271.2042,271.0531,271.157,738.0
2023-02-13 13:05:00,286.86,286.87,286.84,286.86,505.0,270.9114,270.9209,270.8925,270.9114,505.0
2023-02-13 13:10:00,286.88,287.03,286.87,287.03,1179.0,270.9303,271.072,270.9209,271.072,1179.0
2023-02-13 13:15:00,287.03,287.19,287.0,287.06,2511.0,271.072,271.2231,271.0436,271.1003,2511.0
2023-02-13 13:20:00,286.94,286.95,286.74,286.91,1886.0,270.987,270.9964,270.7981,270.9587,1886.0
2023-02-13 13:25:00,286.79,286.97,286.79,286.96,1808.0,270.8453,271.0153,270.8453,271.0059,1808.0
2023-02-13 13:30:00,286.97,287.08,286.87,286.88,3008.0,271.0153,271.1192,270.9209,270.9303,3008.0
2023-02-13 13:35:00,286.92,287.0,286.81,286.81,1877.0,270.9681,271.0436,270.8642,270.8642,1877.0
2023-02-13 13:40:00,286.84,286.84,286.83,286.84,200.0,270.8925,270.8925,270.8831,270.8925,200.0
2023-02-13 13:45:00,286.96,287.04,286.92,286.99,1473.0,271.0059,271.0814,270.9681,271.0342,1473.0
2023-02-13 13:50:00,286.96,287.06,286.96,287.0,1524.0,271.0059,271.1003,271.0059,271.0436,1524.0
2023-02-13 13:55:00,287.0,287.06,286.93,287.0,1421.0,271.0436,271.1003,270.9775,271.0436,1421.0
2023-02-13 14:00:00,287.06,287.31,287.0,287.31,2859.0,271.1003,271.3364,271.0436,271.3364,2859.0
2023-02-13 14:05:00,287.27,287.27,287.01,287.01,2207.0,271.2986,271.2986,271.0531,271.0531,2207.0
2023-02-13 14:10:00,287.08,287.41,287.01,287.41,1437.0,271.1192,271.4309,271.0531,271.4309,1437.0
2023-02-13 14:15:00,287.4,287.4,287.14,287.18,2624.0,271.4214,271.4214,271.1759,271.2136,2624.0
2023-02-13 14:20:00,287.19,287.19,286.97,287.06,1111.0,271.2231,271.2231,271.0153,271.1003,1111.0
2023-02-13 14:25:00,287.22,287.25,287.03,287.03,1323.0,271.2514,271.2798,271.072,271.072,1323.0
2023-02-13 14:30:00,287.22,287.29,286.92,286.92,3073.0,271.2514,271.3175,270.9681,270.9681,3073.0
2023-02-13 14:35:00,286.88,286.98,286.36,286.38,3746.0,270.9303,271.0248,270.4392,270.4581,3746.0
2023-02-13 14:40:00,286.38,286.38,286.0,286.04,3431.0,270.4581,270.4581,270.0992,270.137,3431.0
2023-02-13 14:45:00,285.96,286.04,285.81,285.93,4939.0,270.0615,270.137,269.9198,270.0331,4939.0
2023-02-13 14:50:00,285.85,286.28,285.77,286.09,5654.0,269.9576,270.3637,269.882,270.1842,5654.0
2023-02-13 14:55:00,285.91,286.26,285.91,286.2,1316.0,270.0143,270.3448,270.0143,270.2881,1316.0
2023-02-13 15:00:00,286.15,286.52,286.14,286.51,3378.0,270.2409,270.5903,270.2315,270.5809,3378.0
2023-02-13 15:05:00,286.57,286.66,286.36,286.56,2708.0,270.6376,270.7226,270.4392,270.6281,2708.0
2023-02-13 15:10:00,286.48,286.48,286.31,286.4,3146.0,270.5526,270.5526,270.392,270.477,3146.0
2023-02-13 15:15:00,286.47,286.51,286.31,286.49,2500.0,270.5431,270.5809,270.392,270.562,2500.0
2023-02-13 15:20:00,286.41,286.73,286.41,286.69,2485.0,270.4865,270.7887,270.4865,270.7509,2485.0
2023-02-13 15:25:00,286.73,286.8,286.44,286.44,3350.0,270.7887,270.8548,270.5148,270.5148,3350.0
2023-02-13 15:30:00,286.49,286.63,286.43,286.53,5403.0,270.562,270.6942,270.5053,270.5998,5403.0
2023-02-13 15:35:00,286.59,287.06,286.59,287.05,6572.0,270.6564,271.1003,270.6564,271.0909,6572.0
2023-02-13 15:40:00,287.04,287.08,286.52,286.59,5152.0,271.0814,271.1192,270.5903,270.6564,5152.0
2023-02-13 15:45:00,286.59,286.65,286.26,286.48,6819.0,270.6564,270.7131,270.3448,270.5526,6819.0
2023-02-13 15:50:00,286.26,286.33,285.91,286.09,11226.0,270.3448,270.4109,270.0143,270.1842,11226.0
2023-02-13 15:55:00,286.1,286.72,285.92,286.72,34367.0,270.1937,270.7792,270.0237,270.7792,34367.0
2023-02-14 09:30:00,286.23,286.62,285.4,285.4,22174.0,270.3165,270.6848,269.5326,269.5326,22174.0
2023-02-14 09:35:00,285.15,285.22,284.62,284.62,1633.0,269.2965,269.3626,268.796,268.796,1633.0
2023-02-14 09:40:00,284.38,284.55,283.36,283.45,13443.0,268.5693,268.7299,267.606,267.691,13443.0
2023-02-14 09:45:00,283.75,285.03,283.72,284.31,15402.0,267.9743,269.1832,267.946,268.5032,15402.0
2023-02-14 09:50:00,284.82,285.03,284.29,284.29,2755.0,268.9849,269.1832,268.4843,268.4843,2755.0
2023-02-14 09:55:00,284.74,285.04,284.21,284.59,5154.0,268.9093,269.1926,268.4088,268.7676,5154.0
2023-02-14 10:00:00,284.63,284.83,284.21,284.25,46066.0,268.8054,268.9943,268.4088,268.4465,46066.0
2023-02-14 10:05:00,284.2,284.22,283.77,283.93,2864.0,268.3993,268.4182,267.9932,268.1443,2864.0
2023-02-14 10:10:00,283.93,284.23,283.89,283.91,7593.0,268.1443,268.4277,268.1066,268.1254,7593.0
2023-02-14 10:15:00,283.92,284.07,283.63,283.87,6427.0,268.1349,268.2765,267.861,268.0877,6427.0
2023-02-14 10:20:00,283.81,283.95,283.68,283.71,4084.0,268.031,268.1632,267.9082,267.9366,4084.0
2023-02-14 10:25:00,283.7,283.83,283.28,283.28,4598.0,267.9271,268.0499,267.5305,267.5305,4598.0
2023-02-14 10:30:00,283.22,283.22,282.42,282.48,7089.0,267.4738,267.4738,266.7183,266.7749,7089.0
2023-02-14 10:35:00,282.46,282.46,280.8,280.96,31186.0,266.7561,266.7561,265.1884,265.3395,31186.0
2023-02-14 10:40:00,280.68,280.81,280.12,280.39,14674.0,265.075,265.1978,264.5462,264.8011,14674.0
2023-02-14 10:45:00,280.24,280.68,279.75,280.42,8601.0,264.6595,265.075,264.1967,264.8295,8601.0
2023-02-14 10:50:00,280.37,280.41,279.68,279.79,16862.0,264.7823,264.82,264.1306,264.2345,16862.0
2023-02-14 10:55:00,279.96,280.23,279.76,279.76,4258.0,264.3951,264.65,264.2062,264.2062,4258.0
2023-02-14 11:00:00,279.67,280.6,279.66,280.53,5875.0,264.1212,264.9995,264.1117,264.9334,5875.0
2023-02-14 11:05:00,280.34,280.61,280.34,280.44,4731.0,264.7539,265.0089,264.7539,264.8484,4731.0
2023-02-14 11:10:00,280.48,281.14,280.48,280.9,8852.0,264.8861,265.5094,264.8861,265.2828,8852.0
2023-02-14 11:15:00,280.91,281.09,280.68,281.0,6186.0,265.2922,265.4622,265.075,265.3772,6186.0
2023-02-14 11:20:00,281.03,281.5,280.88,281.34,13152.0,265.4056,265.8494,265.2639,265.6983,13152.0
2023-02-14 11:25:00,281.28,281.28,279.72,280.03,12360.0,265.6417,265.6417,264.1684,264.4612,12360.0
2023-02-14 11:30:00,279.78,279.78,278.8,279.38,10184.0,264.2251,264.2251,263.2995,263.8473,10184.0
2023-02-14 11:35:00,279.6,279.94,279.6,279.67,1547.0,264.0551,264.3762,264.0551,264.1212,1547.0
2023-02-14 11:40:00,279.62,279.83,278.94,278.94,10903.0,264.074,264.2723,263.4318,263.4318,10903.0
2023-02-14 11:45:00,278.9,279.88,278.9,279.86,17879.0,263.394,264.3195,263.394,264.3006,17879.0
2023-02-14 11:50:00,279.98,280.25,279.45,280.0,56754.0,264.4139,264.6689,263.9134,264.4328,56754.0
2023-02-14 11:55:00,279.89,280.39,279.82,280.39,2750.0,264.3289,264.8011,264.2628,264.8011,2750.0
2023-02-14 12:00:00,280.47,280.9,280.32,280.9,2320.0,264.8767,265.2828,264.735,265.2828,2320.0
2023-02-14 12:05:00,280.97,281.05,280.81,280.87,2388.0,265.3489,265.4245,265.1978,265.2545,2388.0
2023-02-14 12:10:00,280.87,281.14,280.87,280.88,4291.0,265.2545,265.5094,265.2545,265.2639,4291.0
2023-02-14 12:15:00,281.0,281.23,280.85,280.94,8819.0,265.3772,265.5944,265.2356,265.3206,8819.0
2023-02-14 12:20:00,281.14,281.25,280.93,281.08,18348.0,265.5094,265.6133,265.3111,265.4528,18348.0
2023-02-14 12:25:00,281.14,281.15,280.9,280.91,4760.0,265.5094,265.5189,265.2828,265.2922,4760.0
2023-02-14 12:30:00,280.8,281.02,280.68,280.69,10704.0,265.1884,265.3961,265.075,265.0845,10704.0
2023-02-14 12:35:00,280.65,280.83,280.5,280.53,13242.0,265.0467,265.2167,264.905,264.9334,13242.0
2023-02-14 12:40:00,280.52,280.53,280.41,280.41,2102.0,264.9239,264.9334,264.82,264.82,2102.0
2023-02-14 12:45:00,280.42,281.24,280.28,281.23,65589.0,264.8295,265.6039,264.6973,265.5944,65589.0
2023-02-14 12:50:00,281.23,281.64,280.7,280.7,16679.0,265.5944,265.9816,265.0939,265.0939,16679.0
2023-02-14 12:55:00,280.95,281.65,280.85,281.56,9321.0,265.33,265.9911,265.2356,265.9061,9321.0
2023-02-14 13:00:00,281.68,282.55,281.64,282.18,4335.0,266.0194,266.8411,265.9816,266.4916,4335.0
2023-02-14 13:05:00,282.12,282.26,281.79,281.79,12749.0,266.435,266.5672,266.1233,266.1233,12749.0
2023-02-14 13:10:00,281.83,281.85,281.35,281.52,15064.0,266.1611,266.18,265.7078,265.8683,15064.0
2023-02-14 13:15:00,281.65,282.0,281.64,281.72,94673.0,265.9911,266.3216,265.9816,266.0572,94673.0
2023-02-14 13:20:00,281.72,282.67,281.71,281.88,19879.0,266.0572,266.9544,266.0478,266.2083,19879.0
2023-02-14 13:25:00,281.94,282.01,281.46,281.46,7616.0,266.265,266.3311,265.8117,265.8117,7616.0
2023-02-14 13:30:00,281.54,281.96,281.54,281.77,6839.0,265.8872,266.2839,265.8872,266.1044,6839.0
2023-02-14 13:35:00,281.76,281.82,281.46,281.74,8364.0,266.095,266.1516,265.8117,266.0761,8364.0
2023-02-14 13:40:00,281.81,281.82,281.29,281.33,8289.0,266.1422,266.1516,265.6511,265.6889,8289.0
2023-02-14 13:45:00,281.4,281.95,281.4,281.51,4105.0,265.755,266.2744,265.755,265.8589,4105.0
2023-02-14 13:50:00,281.64,281.64,281.4,281.44,5484.0,265.9816,265.9816,265.755,265.7928,5484.0
2023-02-14 13:55:00,281.5,281.7,281.27,281.43,6296.0,265.8494,266.0383,265.6322,265.7833,6296.0
2023-02-14 14:00:00,281.48,281.64,281.24,281.47,7507.0,265.8305,265.9816,265.6039,265.8211,7507.0
2023-02-14 14:05:00,281.4,281.4,280.89,280.95,4787.0,265.755,265.755,265.2733,265.33,4787.0
2023-02-14 14:10:00,280.99,281.13,280.96,281.13,3111.0,265.3678,265.5,265.3395,265.5,3111.0
2023-02-14 14:15:00,281.18,281.97,281.15,281.75,3405.0,265.5472,266.2933,265.5189,266.0855,3405.0
2023-02-14 14:20:00,281.68,281.76,281.41,281.5,3385.0,266.0194,266.095,265.7644,265.8494,3385.0
2023-02-14 14:25:00,281.5,281.73,281.23,281.73,19457.0,265.8494,266.0666,265.5944,266.0666,19457.0
2023-02-14 14:30:00,281.47,281.91,281.35,281.85,5930.0,265.8211,266.2366,265.7078,266.18,5930.0
2023-02-14 14:35:00,281.85,282.34,281.8,281.87,5454.0,266.18,266.6427,266.1328,266.1989,5454.0
2023-02-14 14:40:00,281.97,282.11,281.67,281.67,8000.0,266.2933,266.4255,266.01,266.01,8000.0
2023-02-14 14:45:00,281.91,281.93,281.68,281.68,6228.0,266.2366,266.2555,266.0194,266.0194,6228.0
2023-02-14 14:50:00,281.56,281.67,281.33,281.6,3152.0,265.9061,266.01,265.6889,265.9439,3152.0
2023-02-14 14:55:00,281.56,281.62,281.21,281.3,13871.0,265.9061,265.9628,265.5756,265.6606,13871.0
2023-02-14 15:00:00,281.3,281.45,281.18,281.18,12717.0,265.6606,265.8022,265.5472,265.5472,12717.0
2023-02-14 15:05:00,281.2,281.35,281.02,281.05,19612.0,265.5661,265.7078,265.3961,265.4245,19612.0
2023-02-14 15:10:00,281.05,281.39,280.89,281.35,66580.0,265.4245,265.7455,265.2733,265.7078,66580.0
2023-02-14 15:15:00,281.32,281.66,281.21,281.62,5568.0,265.6794,266.0005,265.5756,265.9628,5568.0
2023-02-14 15:20:00,281.65,281.78,281.34,281.51,13587.0,265.9911,266.1139,265.6983,265.8589,13587.0
2023-02-14 15:25:00,281.46,281.68,281.23,281.29,9361.0,265.8117,266.0194,265.5944,265.6511,9361.0
2023-02-14 15:30:00,281.21,281.45,281.08,281.14,17102.0,265.5756,265.8022,265.4528,265.5094,17102.0
2023-02-14 15:35:00,281.13,281.27,280.98,281.02,13457.0,265.5,265.6322,265.3583,265.3961,13457.0
2023-02-14 15:40:00,281.0,281.25,280.92,281.25,55374.0,265.3772,265.6133,265.3017,265.6133,55374.0
2023-02-14 15:45:00,281.3,281.84,281.17,281.84,10539.0,265.6606,266.1705,265.5378,266.1705,10539.0
2023-02-14 15:50:00,281.75,282.21,281.57,282.13,26125.0,266.0855,266.52,265.9155,266.4444,26125.0
2023-02-14 15:55:00,282.18,282.36,281.47,281.48,74393.0,266.4916,266.6616,265.8211,265.8305,74393.0
2023-02-15 09:30:00,280.0,280.66,279.27,280.42,17060.0,264.4328,265.0561,263.7434,264.8295,17060.0
2023-02-15 09:35:00,279.4,280.48,279.4,280.06,3391.0,263.8662,264.8861,263.8662,264.4895,3391.0
2023-02-15 09:40:00,280.06,280.8,279.99,280.22,6503.0,264.4895,265.1884,264.4234,264.6406,6503.0
2023-02-15 09:45:00,280.43,280.8,280.04,280.29,7825.0,264.8389,265.1884,264.4706,264.7067,7825.0
2023-02-15 09:50:00,280.28,280.47,279.14,279.25,12492.0,264.6973,264.8767,263.6206,263.7245,12492.0
2023-02-15 09:55:00,279.25,279.29,278.66,278.7,28379.0,263.7245,263.7623,263.1673,263.2051,28379.0
2023-02-15 10:00:00,278.52,280.31,278.3,279.99,58224.0,263.0351,264.7256,262.8273,264.4234,58224.0
2023-02-15 10:05:00,279.65,279.82,279.01,279.22,8847.0,264.1023,264.2628,263.4979,263.6962,8847.0
2023-02-15 10:10:00,279.23,279.29,278.04,278.31,11243.0,263.7056,263.7623,262.5818,262.8368,11243.0
2023-02-15 10:15:00,278.43,279.4,278.29,279.4,20275.0,262.9501,263.8662,262.8179,263.8662,20275.0
2023-02-15 10:20:00,279.5,279.91,279.12,279.34,38661.0,263.9606,264.3478,263.6018,263.8095,38661.0
2023-02-15 10:25:00,279.54,280.5,279.34,280.43,9978.0,263.9984,264.905,263.8095,264.8389,9978.0
2023-02-15 10:30:00,280.59,281.92,280.59,281.04,11112.0,264.99,266.2461,264.99,265.415,11112.0
2023-02-15 10:35:00,281.02,281.02,280.0,280.25,31843.0,265.3961,265.3961,264.4328,264.6689,31843.0
2023-02-15 10:40:00,280.25,280.56,279.95,280.13,103190.0,264.6689,264.9617,264.3856,264.5556,103190.0
2023-02-15 10:45:00,280.13,280.74,280.12,280.49,6542.0,264.5556,265.1317,264.5462,264.8956,6542.0
2023-02-15 10:50:00,280.38,281.18,280.33,280.86,8114.0,264.7917,265.5472,264.7445,265.245,8114.0
2023-02-15 10:55:00,280.74,281.13,280.74,280.95,2742.0,265.1317,265.5,265.1317,265.33,2742.0
2023-02-15 11:00:00,281.15,281.65,281.13,281.46,5829.0,265.5189,265.9911,265.5,265.8117,5829.0
2023-02-15 11:05:00,281.45,281.66,281.22,281.3,10460.0,265.8022,266.0005,265.585,265.6606,10460.0
2023-02-15 11:10:00,281.33,281.66,281.3,281.42,9334.0,265.6889,266.0005,265.6606,265.7739,9334.0
2023-02-15 11:15:00,281.42,281.56,281.12,281.32,8460.0,265.7739,265.9061,265.4906,265.6794,8460.0
2023-02-15 11:20:00,281.39,281.39,280.76,280.9,16440.0,265.7455,265.7455,265.1506,265.2828,16440.0
2023-02-15 11:25:00,280.9,281.16,280.74,280.9,23696.0,265.2828,265.5283,265.1317,265.2828,23696.0
2023-02-15 11:30:00,280.82,281.71,280.82,281.47,53428.0,265.2072,266.0478,265.2072,265.8211,53428.0
2023-02-15 11:35:00,281.61,282.2,281.59,282.17,9701.0,265.9533,266.5105,265.9344,266.4822,9701.0
2023-02-15 11:40:00,282.15,282.19,281.75,282.0,13233.0,266.4633,266.5011,266.0855,266.3216,13233.0
2023-02-15 11:45:00,282.05,282.31,281.9,282.0,35595.0,266.3689,266.6144,266.2272,266.3216,35595.0
2023-02-15 11:50:00,282.0,282.24,281.78,281.86,27145.0,266.3216,266.5483,266.1139,266.1894,27145.0
2023-02-15 11:55:00,281.9,281.92,281.58,281.85,53553.0,266.2272,266.2461,265.925,266.18,53553.0
2023-02-15 12:00:00,281.92,282.65,281.84,282.65,10495.0,266.2461,266.9355,266.1705,266.9355,10495.0
2023-02-15 12:05:00,282.83,282.87,282.25,282.43,11465.0,267.1055,267.1433,266.5577,266.7277,11465.0
2023-02-15 12:10:00,282.53,282.64,282.4,282.55,12057.0,266.8222,266.9261,266.6994,266.8411,12057.0
2023-02-15 12:15:00,282.55,282.62,282.05,282.13,17772.0,266.8411,266.9072,266.3689,266.4444,17772.0
2023-02-15 12:20:00,282.1,282.34,281.93,282.24,17515.0,266.4161,266.6427,266.2555,266.5483,17515.0
2023-02-15 12:25:00,282.24,282.55,281.96,282.45,77552.0,266.5483,266.8411,266.2839,266.7466,77552.0
2023-02-15 12:30:00,282.44,282.57,282.22,282.42,13117.0,266.7372,266.8599,266.5294,266.7183,13117.0
2023-02-15 12:35:00,282.57,283.3,282.57,283.26,8093.0,266.8599,267.5494,266.8599,267.5116,8093.0
2023-02-15 12:40:00,283.36,284.25,283.36,284.24,6220.0,267.606,268.4465,267.606,268.4371,6220.0
2023-02-15 12:45:00,284.24,284.67,283.94,284.56,6363.0,268.4371,268.8432,268.1538,268.7393,6363.0
2023-02-15 12:50:00,284.65,285.04,284.58,285.04,6559.0,268.8243,269.1926,268.7582,269.1926,6559.0
2023-02-15 12:55:00,284.91,285.12,284.62,284.69,13048.0,269.0698,269.2682,268.796,268.8621,13048.0
2023-02-15 13:00:00,284.83,285.12,284.65,284.66,8791.0,268.9943,269.2682,268.8243,268.8337,8791.0
2023-02-15 13:05:00,284.58,284.79,284.35,284.38,10822.0,268.7582,268.9565,268.541,268.5693,10822.0
2023-02-15 13:10:00,284.5,285.22,284.5,285.22,5263.0,268.6826,269.3626,268.6826,269.3626,5263.0
2023-02-15 13:15:00,285.23,285.57,284.82,284.87,21578.0,269.3721,269.6932,268.9849,269.0321,21578.0
2023-02-15 13:20:00,284.94,285.06,284.77,284.91,13586.0,269.0982,269.2115,268.9376,269.0698,13586.0
2023-02-15 13:25:00,284.89,285.01,284.84,284.87,33324.0,269.051,269.1643,269.0037,269.0321,33324.0
2023-02-15 13:30:00,284.9,284.99,284.72,284.85,11866.0,269.0604,269.1454,268.8904,269.0132,11866.0
2023-02-15 13:35:00,284.8,284.8,284.52,284.56,8906.0,268.966,268.966,268.7015,268.7393,8906.0
2023-02-15 13:40:00,284.62,284.77,284.22,284.43,15938.0,268.796,268.9376,268.4182,268.6165,15938.0
2023-02-15 13:45:00,284.49,284.84,284.35,284.5,22958.0,268.6732,269.0037,268.541,268.6826,22958.0
2023-02-15 13:50:00,284.61,284.72,284.44,284.54,9530.0,268.7865,268.8904,268.626,268.7204,9530.0
2023-02-15 13:55:00,284.57,284.8,284.36,284.5,22125.0,268.7488,268.966,268.5504,268.6826,22125.0
2023-02-15 14:00:00,284.5,284.74,284.42,284.57,92304.0,268.6826,268.9093,268.6071,268.7488,92304.0
2023-02-15 14:05:00,284.62,284.62,284.3,284.48,8189.0,268.796,268.796,268.4938,268.6638,8189.0
2023-02-15 14:10:00,284.45,284.61,284.28,284.43,10831.0,268.6354,268.7865,268.4749,268.6165,10831.0
2023-02-15 14:15:00,284.43,284.72,284.3,284.41,8969.0,268.6165,268.8904,268.4938,268.5976,8969.0
2023-02-15 14:20:00,284.42,284.42,284.16,284.3,11443.0,268.6071,268.6071,268.3615,268.4938,11443.0
2023-02-15 14:25:00,284.26,284.52,284.17,284.46,8092.0,268.456,268.7015,268.371,268.6449,8092.0
2023-02-15 14:30:00,284.46,284.47,284.23,284.37,10337.0,268.6449,268.6543,268.4277,268.5599,10337.0
2023-02-15 14:35:00,284.37,284.38,283.68,283.99,15121.0,268.5599,268.5693,267.9082,268.201,15121.0
2023-02-15 14:40:00,283.96,284.11,283.87,283.88,16996.0,268.1727,268.3143,268.0877,268.0971,16996.0
2023-02-15 14:45:00,283.98,284.03,283.76,283.88,6616.0,268.1916,268.2388,267.9838,268.0971,6616.0
2023-02-15 14:50:00,283.9,283.99,283.7,283.73,13141.0,268.116,268.201,267.9271,267.9555,13141.0
2023-02-15 14:55:00,283.73,283.73,283.38,283.38,10880.0,267.9555,267.9555,267.6249,267.6249,10880.0
2023-02-15 15:00:00,283.49,283.74,283.3,283.69,74652.0,267.7288,267.9649,267.5494,267.9177,74652.0
2023-02-15 15:05:00,283.71,283.73,283.52,283.7,13682.0,267.9366,267.9555,267.7571,267.9271,13682.0
2023-02-15 15:10:00,283.73,283.77,283.34,283.46,19234.0,267.9555,267.9932,267.5871,267.7005,19234.0
2023-02-15 15:15:00,283.45,283.53,283.16,283.16,13302.0,267.691,267.7666,267.4171,267.4171,13302.0
2023-02-15 15:20:00,283.37,283.53,283.15,283.32,12775.0,267.6155,267.7666,267.4077,267.5682,12775.0
2023-02-15 15:25:00,283.18,283.42,283.15,283.18,19119.0,267.436,267.6627,267.4077,267.436,19119.0
2023-02-15 15:30:00,283.27,283.49,283.13,283.25,75414.0,267.521,267.7288,267.3888,267.5021,75414.0
2023-02-15 15:35:00,283.25,283.33,282.85,283.01,31871.0,267.5021,267.5777,267.1244,267.2755,31871.0
2023-02-15 15:40:00,283.04,283.14,282.84,283.0,30470.0,267.3038,267.3983,267.1149,267.266,30470.0
2023-02-15 15:45:00,283.0,283.05,282.72,283.0,42444.0,267.266,267.3133,267.0016,267.266,42444.0
2023-02-15 15:50:00,283.0,283.59,282.75,283.19,138768.0,267.266,267.8232,267.0299,267.4455,138768.0
2023-02-15 15:55:00,283.15,284.6,283.1,284.58,216901.0,267.4077,268.7771,267.3605,268.7582,216901.0
2023-02-16 09:30:00,280.43,281.76,280.01,281.45,15835.0,264.8389,266.095,264.4423,265.8022,15835.0
2023-02-16 09:35:00,281.39,281.39,280.52,280.89,2350.0,265.7455,265.7455,264.9239,265.2733,2350.0
2023-02-16 09:40:00,280.79,280.79,279.76,280.24,9362.0,265.1789,265.1789,264.2062,264.6595,9362.0
2023-02-16 09:45:00,280.46,280.63,279.69,279.75,2300.0,264.8673,265.0278,264.1401,264.1967,2300.0
2023-02-16 09:50:00,279.95,280.12,279.4,279.81,4510.0,264.3856,264.5462,263.8662,264.2534,4510.0
2023-02-16 09:55:00,280.05,280.29,279.78,280.06,3503.0,264.48,264.7067,264.2251,264.4895,3503.0
2023-02-16 10:00:00,280.07,281.04,279.97,281.01,7616.0,264.4989,265.415,264.4045,265.3867,7616.0
2023-02-16 10:05:00,281.01,281.46,280.84,281.07,3985.0,265.3867,265.8117,265.2261,265.4433,3985.0
2023-02-16 10:10:00,280.95,281.64,280.91,281.55,3663.0,265.33,265.9816,265.2922,265.8967,3663.0
2023-02-16 10:15:00,281.56,282.1,281.56,282.1,3929.0,265.9061,266.4161,265.9061,266.4161,3929.0
2023-02-16 10:20:00,282.17,282.57,282.17,282.27,4327.0,266.4822,266.8599,266.4822,266.5766,4327.0
2023-02-16 10:25:00,282.4,283.18,282.26,283.18,3813.0,266.6994,267.436,266.5672,267.436,3813.0
2023-02-16 10:30:00,282.86,282.91,282.45,282.46,3305.0,267.1338,267.181,266.7466,266.7561,3305.0
2023-02-16 10:35:00,282.45,282.45,282.25,282.3,3377.0,266.7466,266.7466,266.5577,266.605,3377.0
2023-02-16 10:40:00,282.2,282.34,282.07,282.07,2546.0,266.5105,266.6427,266.3877,266.3877,2546.0
2023-02-16 10:45:00,282.06,282.23,282.06,282.1,2799.0,266.3783,266.5388,266.3783,266.4161,2799.0
2023-02-16 10:50:00,282.17,282.39,282.14,282.32,4389.0,266.4822,266.69,266.4539,266.6238,4389.0
2023-02-16 10:55:00,282.35,282.94,282.24,282.94,3337.0,266.6522,267.2094,266.5483,267.2094,3337.0
2023-02-16 11:00:00,283.03,283.07,282.87,282.97,1700.0,267.2944,267.3321,267.1433,267.2377,1700.0
2023-02-16 11:05:00,282.93,282.93,282.4,282.77,5378.0,267.1999,267.1999,266.6994,267.0488,5378.0
2023-02-16 11:10:00,282.74,282.79,282.5,282.57,3782.0,267.0205,267.0677,266.7938,266.8599,3782.0
2023-02-16 11:15:00,282.6,282.83,282.56,282.79,5096.0,266.8883,267.1055,266.8505,267.0677,5096.0
2023-02-16 11:20:00,282.8,282.84,282.38,282.47,6368.0,267.0772,267.1149,266.6805,266.7655,6368.0
2023-02-16 11:25:00,282.47,283.24,282.37,282.85,9959.0,266.7655,267.4927,266.6711,267.1244,9959.0
2023-02-16 11:30:00,282.92,283.32,282.92,283.04,6534.0,267.1905,267.5682,267.1905,267.3038,6534.0
2023-02-16 11:35:00,283.13,283.15,282.92,283.11,4003.0,267.3888,267.4077,267.1905,267.3699,4003.0
2023-02-16 11:40:00,283.13,283.31,282.95,282.96,5796.0,267.3888,267.5588,267.2188,267.2283,5796.0
2023-02-16 11:45:00,282.98,283.42,282.98,283.4,2394.0,267.2471,267.6627,267.2471,267.6438,2394.0
2023-02-16 11:50:00,283.31,283.47,283.09,283.09,4406.0,267.5588,267.7099,267.351,267.351,4406.0
2023-02-16 11:55:00,283.29,283.45,283.2,283.2,2504.0,267.5399,267.691,267.4549,267.4549,2504.0
2023-02-16 12:00:00,283.18,283.25,283.05,283.05,819.0,267.436,267.5021,267.3133,267.3133,819.0
2023-02-16 12:05:00,283.14,283.42,283.14,283.28,2685.0,267.3983,267.6627,267.3983,267.5305,2685.0
2023-02-16 12:10:00,283.53,283.61,283.36,283.38,4387.0,267.7666,267.8421,267.606,267.6249,4387.0
2023-02-16 12:15:00,283.48,283.48,283.12,283.12,2862.0,267.7194,267.7194,267.3794,267.3794,2862.0
2023-02-16 12:20:00,283.04,283.48,283.04,283.48,1504.0,267.3038,267.7194,267.3038,267.7194,1504.0
2023-02-16 12:25:00,283.55,283.81,283.55,283.79,1885.0,267.7855,268.031,267.7855,268.0121,1885.0
2023-02-16 12:30:00,283.69,284.22,283.61,284.22,2042.0,267.9177,268.4182,267.8421,268.4182,2042.0
2023-02-16 12:35:00,284.12,284.27,283.7,283.73,1701.0,268.3238,268.4654,267.9271,267.9555,1701.0
2023-02-16 12:40:00,283.69,284.11,283.68,284.11,2020.0,267.9177,268.3143,267.9082,268.3143,2020.0
2023-02-16 12:45:00,283.99,284.1,283.94,284.05,1466.0,268.201,268.3049,268.1538,268.2577,1466.0
2023-02-16 12:50:00,283.98,283.99,283.77,283.93,874.0,268.1916,268.201,267.9932,268.1443,874.0
2023-02-16 12:55:00,283.83,283.93,283.71,283.78,1803.0,268.0499,268.1443,267.9366,268.0027,1803.0
2023-02-16 13:00:00,283.9,284.23,283.85,284.01,2201.0,268.116,268.4277,268.0688,268.2199,2201.0
2023-02-16 13:05:00,284.02,284.15,283.99,283.99,926.0,268.2293,268.3521,268.201,268.201,926.0
2023-02-16 13:10:00,284.04,284.1,283.88,283.92,1300.0,268.2482,268.3049,268.0971,268.1349,1300.0
2023-02-16 13:15:00,283.7,283.8,283.5,283.51,1356.0,267.9271,268.0216,267.7382,267.7477,1356.0
2023-02-16 13:20:00,283.52,283.57,283.19,283.31,2742.0,267.7571,267.8043,267.4455,267.5588,2742.0
2023-02-16 13:25:00,283.38,283.38,282.96,283.17,1001.0,267.6249,267.6249,267.2283,267.4266,1001.0
2023-02-16 13:30:00,283.28,283.28,283.0,283.02,1339.0,267.5305,267.5305,267.266,267.2849,1339.0
2023-02-16 13:35:00,282.97,283.28,282.97,283.24,812.0,267.2377,267.5305,267.2377,267.4927,812.0
2023-02-16 13:40:00,283.14,283.72,283.0,283.72,2192.0,267.3983,267.946,267.266,267.946,2192.0
2023-02-16 13:45:00,283.36,283.57,283.24,283.57,1000.0,267.606,267.8043,267.4927,267.8043,1000.0
2023-02-16 13:50:00,283.32,283.34,282.83,283.13,5348.0,267.5682,267.5871,267.1055,267.3888,5348.0
2023-02-16 13:55:00,283.0,283.03,282.89,282.97,1151.0,267.266,267.2944,267.1622,267.2377,1151.0
2023-02-16 14:00:00,283.02,283.16,283.02,283.16,685.0,267.2849,267.4171,267.2849,267.4171,685.0
2023-02-16 14:05:00,283.43,283.43,283.21,283.28,700.0,267.6721,267.6721,267.4644,267.5305,700.0
2023-02-16 14:10:00,283.34,283.57,283.34,283.52,1048.0,267.5871,267.8043,267.5871,267.7571,1048.0
2023-02-16 14:15:00,283.75,283.9,283.64,283.72,1809.0,267.9743,268.116,267.8705,267.946,1809.0
2023-02-16 14:20:00,283.7,283.7,283.29,283.52,1397.0,267.9271,267.9271,267.5399,267.7571,1397.0
2023-02-16 14:25:00,283.59,283.9,283.44,283.44,1481.0,267.8232,268.116,267.6816,267.6816,1481.0
2023-02-16 14:30:00,283.77,283.93,283.73,283.84,800.0,267.9932,268.1443,267.9555,268.0593,800.0
2023-02-16 14:35:00,283.83,283.94,283.67,283.78,2913.0,268.0499,268.1538,267.8988,268.0027,2913.0
2023-02-16 14:40:00,283.61,283.61,283.36,283.51,2444.0,267.8421,267.8421,267.606,267.7477,2444.0
2023-02-16 14:45:00,283.43,283.62,283.33,283.53,1617.0,267.6721,267.8516,267.5777,267.7666,1617.0
2023-02-16 14:50:00,283.52,283.62,283.46,283.62,1145.0,267.7571,267.8516,267.7005,267.8516,1145.0
2023-02-16 14:55:00,283.62,283.8,283.48,283.48,1702.0,267.8516,268.0216,267.7194,267.7194,1702.0
2023-02-16 15:00:00,283.43,283.43,283.31,283.36,1833.0,267.6721,267.6721,267.5588,267.606,1833.0
2023-02-16 15:05:00,282.95,283.19,282.62,282.95,5235.0,267.2188,267.4455,266.9072,267.2188,5235.0
2023-02-16 15:10:00,282.95,282.95,282.56,282.56,1100.0,267.2188,267.2188,266.8505,266.8505,1100.0
2023-02-16 15:15:00,282.56,282.56,282.23,282.52,4582.0,266.8505,266.8505,266.5388,266.8127,4582.0
2023-02-16 15:20:00,282.42,282.62,282.3,282.34,3220.0,266.7183,266.9072,266.605,266.6427,3220.0
2023-02-16 15:25:00,282.31,282.56,281.95,281.95,2193.0,266.6144,266.8505,266.2744,266.2744,2193.0
2023-02-16 15:30:00,281.98,281.98,281.44,281.52,2910.0,266.3027,266.3027,265.7928,265.8683,2910.0
2023-02-16 15:35:00,281.47,281.79,281.37,281.51,6785.0,265.8211,266.1233,265.7267,265.8589,6785.0
2023-02-16 15:40:00,281.5,281.7,281.44,281.62,4934.0,265.8494,266.0383,265.7928,265.9628,4934.0
2023-02-16 15:45:00,281.57,281.57,281.14,281.31,7557.0,265.9155,265.9155,265.5094,265.67,7557.0
2023-02-16 15:50:00,281.17,281.35,280.97,281.22,10599.0,265.5378,265.7078,265.3489,265.585,10599.0
2023-02-16 15:55:00,281.19,281.19,280.52,280.74,42035.0,265.5567,265.5567,264.9239,265.1317,42035.0
2023-02-17 09:30:00,279.29,280.83,278.42,278.42,26593.0,263.7623,265.2167,262.9407,262.9407,26593.0
2023-02-17 09:35:00,279.15,279.16,278.26,278.27,4101.0,263.6301,263.6395,262.7896,262.799,4101.0
2023-02-17 09:40:00,278.28,278.61,277.51,277.68,26365.0,262.8085,263.1201,262.0813,262.2418,26365.0
2023-02-17 09:45:00,277.67,278.76,277.62,278.37,5753.0,262.2324,263.2618,262.1851,262.8935,5753.0
2023-02-17 09:50:00,278.37,279.11,278.36,278.66,19401.0,262.8935,263.5923,262.884,263.1673,19401.0
2023-02-17 09:55:00,278.45,278.6,277.74,278.19,6627.0,262.969,263.1107,262.2985,262.7235,6627.0
2023-02-17 10:00:00,278.22,278.99,278.22,278.97,3252.0,262.7518,263.479,262.7518,263.4601,3252.0
2023-02-17 10:05:00,278.99,279.18,278.69,278.9,4276.0,263.479,263.6584,263.1957,263.394,4276.0
2023-02-17 10:10:00,278.84,279.03,278.68,278.68,3216.0,263.3373,263.5168,263.1862,263.1862,3216.0
2023-02-17 10:15:00,278.82,279.68,278.7,279.55,7880.0,263.3184,264.1306,263.2051,264.0078,7880.0
2023-02-17 10:20:00,279.44,279.78,279.11,279.66,11852.0,263.904,264.2251,263.5923,264.1117,11852.0
2023-02-17 10:25:00,279.48,279.82,279.08,279.23,6463.0,263.9417,264.2628,263.564,263.7056,6463.0
2023-02-17 10:30:00,279.1,279.41,279.0,279.17,8011.0,263.5829,263.8756,263.4884,263.649,8011.0
2023-02-17 10:35:00,279.08,279.94,279.08,279.23,12486.0,263.564,264.3762,263.564,263.7056,12486.0
2023-02-17 10:40:00,279.17,279.17,278.64,278.79,4167.0,263.649,263.649,263.1484,263.2901,4167.0
2023-02-17 10:45:00,278.65,279.04,278.6,278.87,6093.0,263.1579,263.5262,263.1107,263.3657,6093.0
2023-02-17 10:50:00,278.87,279.5,278.76,279.41,8553.0,263.3657,263.9606,263.2618,263.8756,8553.0
2023-02-17 10:55:00,279.3,279.62,279.07,279.41,11038.0,263.7717,264.074,263.5545,263.8756,11038.0
2023-02-17 11:00:00,279.51,279.81,279.5,279.56,2786.0,263.9701,264.2534,263.9606,264.0173,2786.0
2023-02-17 11:05:00,279.69,279.88,279.43,279.43,4360.0,264.1401,264.3195,263.8945,263.8945,4360.0
2023-02-17 11:10:00,279.37,279.39,279.17,279.39,1740.0,263.8379,263.8567,263.649,263.8567,1740.0
2023-02-17 11:15:00,279.34,279.53,279.33,279.38,3446.0,263.8095,263.989,263.8001,263.8473,3446.0
2023-02-17 11:20:00,279.37,279.37,278.91,279.11,4203.0,263.8379,263.8379,263.4034,263.5923,4203.0
2023-02-17 11:25:00,279.06,279.31,278.82,278.92,6509.0,263.5451,263.7812,263.3184,263.4129,6509.0
2023-02-17 11:30:00,278.94,279.23,278.94,279.21,3941.0,263.4318,263.7056,263.4318,263.6868,3941.0
2023-02-17 11:35:00,279.19,279.33,279.05,279.25,2343.0,263.6679,263.8001,263.5356,263.7245,2343.0
2023-02-17 11:40:00,279.36,279.64,279.25,279.53,3645.0,263.8284,264.0928,263.7245,263.989,3645.0
2023-02-17 11:45:00,279.45,279.64,279.33,279.37,3559.0,263.9134,264.0928,263.8001,263.8379,3559.0
2023-02-17 11:50:00,279.37,279.42,279.28,279.42,3188.0,263.8379,263.8851,263.7529,263.8851,3188.0
2023-02-17 11:55:00,279.42,279.49,279.17,279.49,3633.0,263.8851,263.9512,263.649,263.9512,3633.0
2023-02-17 12:00:00,279.65,279.99,279.65,279.8,1482.0,264.1023,264.4234,264.1023,264.2439,1482.0
2023-02-17 12:05:00,279.74,279.97,279.69,279.93,2245.0,264.1873,264.4045,264.1401,264.3667,2245.0
2023-02-17 12:10:00,280.02,280.18,279.93,280.0,3886.0,264.4517,264.6028,264.3667,264.4328,3886.0
2023-02-17 12:15:00,280.04,280.22,280.04,280.18,2200.0,264.4706,264.6406,264.4706,264.6028,2200.0
2023-02-17 12:20:00,280.22,280.39,280.14,280.22,2512.0,264.6406,264.8011,264.565,264.6406,2512.0
2023-02-17 12:25:00,280.22,280.41,280.15,280.15,1798.0,264.6406,264.82,264.5745,264.5745,1798.0
2023-02-17 12:30:00,280.15,280.31,280.04,280.16,2310.0,264.5745,264.7256,264.4706,264.5839,2310.0
2023-02-17 12:35:00,280.29,280.29,279.91,279.91,2175.0,264.7067,264.7067,264.3478,264.3478,2175.0
2023-02-17 12:40:00,280.07,280.09,279.87,280.07,2824.0,264.4989,264.5178,264.3101,264.4989,2824.0
2023-02-17 12:45:00,280.0,280.01,279.59,279.6,1867.0,264.4328,264.4423,264.0456,264.0551,1867.0
2023-02-17 12:50:00,279.59,279.59,279.04,279.29,2707.0,264.0456,264.0456,263.5262,263.7623,2707.0
2023-02-17 12:55:00,279.2,279.48,279.2,279.45,4767.0,263.6773,263.9417,263.6773,263.9134,4767.0
2023-02-17 13:00:00,279.33,279.81,279.27,279.81,2114.0,263.8001,264.2534,263.7434,264.2534,2114.0
2023-02-17 13:05:00,279.68,279.73,279.52,279.69,2328.0,264.1306,264.1778,263.9795,264.1401,2328.0
2023-02-17 13:10:00,279.79,279.86,279.71,279.79,1801.0,264.2345,264.3006,264.159,264.2345,1801.0
2023-02-17 13:15:00,279.91,280.0,279.71,279.71,2806.0,264.3478,264.4328,264.159,264.159,2806.0
2023-02-17 13:20:00,279.64,279.7,279.41,279.41,1226.0,264.0928,264.1495,263.8756,263.8756,1226.0
2023-02-17 13:25:00,279.41,279.58,279.33,279.44,3803.0,263.8756,264.0362,263.8001,263.904,3803.0
2023-02-17 13:30:00,279.45,279.66,279.45,279.56,2600.0,263.9134,264.1117,263.9134,264.0173,2600.0
2023-02-17 13:35:00,279.58,279.67,279.45,279.48,3413.0,264.0362,264.1212,263.9134,263.9417,3413.0
2023-02-17 13:40:00,279.48,279.56,279.37,279.48,2718.0,263.9417,264.0173,263.8379,263.9417,2718.0
2023-02-17 13:45:00,279.48,279.67,279.25,279.67,6529.0,263.9417,264.1212,263.7245,264.1212,6529.0
2023-02-17 13:50:00,279.63,279.9,279.55,279.55,3284.0,264.0834,264.3384,264.0078,264.0078,3284.0
2023-02-17 13:55:00,279.56,279.65,279.52,279.63,2146.0,264.0173,264.1023,263.9795,264.0834,2146.0
2023-02-17 14:00:00,279.74,280.0,279.58,279.92,4687.0,264.1873,264.4328,264.0362,264.3573,4687.0
2023-02-17 14:05:00,280.0,280.07,279.71,279.76,3773.0,264.4328,264.4989,264.159,264.2062,3773.0
2023-02-17 14:10:00,279.76,279.77,279.54,279.63,3301.0,264.2062,264.2156,263.9984,264.0834,3301.0
2023-02-17 14:15:00,279.63,279.83,279.54,279.73,2744.0,264.0834,264.2723,263.9984,264.1778,2744.0
2023-02-17 14:20:00,279.64,280.34,279.64,280.29,5158.0,264.0928,264.7539,264.0928,264.7067,5158.0
2023-02-17 14:25:00,280.19,280.19,279.94,279.94,2208.0,264.6123,264.6123,264.3762,264.3762,2208.0
2023-02-17 14:30:00,280.02,280.09,279.85,279.85,3014.0,264.4517,264.5178,264.2912,264.2912,3014.0
2023-02-17 14:35:00,279.88,280.24,279.88,280.03,6570.0,264.3195,264.6595,264.3195,264.4612,6570.0
2023-02-17 14:40:00,280.02,280.06,279.79,279.79,2890.0,264.4517,264.4895,264.2345,264.2345,2890.0
2023-02-17 14:45:00,279.82,280.12,279.67,280.11,5476.0,264.2628,264.5462,264.1212,264.5367,5476.0
2023-02-17 14:50:00,280.23,280.32,280.04,280.09,2667.0,264.65,264.735,264.4706,264.5178,2667.0
2023-02-17 14:55:00,280.09,280.28,279.99,280.1,3361.0,264.5178,264.6973,264.4234,264.5273,3361.0
2023-02-17 15:00:00,280.1,280.19,280.01,280.01,7372.0,264.5273,264.6123,264.4423,264.4423,7372.0
2023-02-17 15:05:00,280.09,280.21,279.96,280.21,5265.0,264.5178,264.6312,264.3951,264.6312,5265.0
2023-02-17 15:10:00,280.27,280.39,280.08,280.32,4089.0,264.6878,264.8011,264.5084,264.735,4089.0
2023-02-17 15:15:00,280.23,280.33,280.01,280.01,4017.0,264.65,264.7445,264.4423,264.4423,4017.0
2023-02-17 15:20:00,279.9,279.99,279.79,279.92,6119.0,264.3384,264.4234,264.2345,264.3573,6119.0
2023-02-17 15:25:00,279.99,280.06,279.79,279.97,4056.0,264.4234,264.4895,264.2345,264.4045,4056.0
2023-02-17 15:30:00,279.79,280.28,279.74,280.22,8323.0,264.2345,264.6973,264.1873,264.6406,8323.0
2023-02-17 15:35:00,280.32,280.54,279.45,279.53,36450.0,264.735,264.9428,263.9134,263.989,36450.0
2023-02-17 15:40:00,279.48,279.82,279.48,279.63,13627.0,263.9417,264.2628,263.9417,264.0834,13627.0
2023-02-17 15:45:00,279.59,279.59,279.15,279.16,17620.0,264.0456,264.0456,263.6301,263.6395,17620.0
2023-02-17 15:50:00,279.19,279.8,279.09,279.12,27715.0,263.6679,264.2439,263.5734,263.6018,27715.0
2023-02-17 15:55:00,279.14,279.9,279.12,279.89,73729.0,263.6206,264.3384,263.6018,264.3289,73729.0
2023-02-21 09:30:00,279.55,280.15,278.01,278.77,28789.0,264.0078,264.5745,262.5535,263.2712,28789.0
2023-02-21 09:35:00,278.22,278.67,276.56,277.28,11198.0,262.7518,263.1768,261.1841,261.8641,11198.0
2023-02-21 09:40:00,277.45,277.98,277.24,277.6,12278.0,262.0246,262.5251,261.8263,262.1663,12278.0
2023-02-21 09:45:00,277.39,278.34,277.01,278.05,9411.0,261.9679,262.8651,261.6091,262.5912,9411.0
2023-02-21 09:50:00,277.99,278.52,277.69,278.15,8563.0,262.5346,263.0351,262.2513,262.6857,8563.0
2023-02-21 09:55:00,278.18,278.49,277.02,277.27,13428.0,262.714,263.0068,261.6185,261.8546,13428.0
2023-02-21 10:00:00,277.02,277.38,276.68,277.32,20516.0,261.6185,261.9585,261.2974,261.9018,20516.0
2023-02-21 10:05:00,277.26,278.07,277.05,277.68,17156.0,261.8452,262.6101,261.6468,262.2418,17156.0
2023-02-21 10:10:00,277.81,278.39,277.66,278.25,7929.0,262.3646,262.9123,262.2229,262.7801,7929.0
2023-02-21 10:15:00,278.35,278.63,278.15,278.45,7799.0,262.8746,263.139,262.6857,262.969,7799.0
2023-02-21 10:20:00,278.51,279.16,278.44,278.81,5976.0,263.0257,263.6395,262.9596,263.309,5976.0
2023-02-21 10:25:00,278.71,278.76,278.5,278.59,5289.0,263.2145,263.2618,263.0162,263.1012,5289.0
2023-02-21 10:30:00,278.67,278.89,278.52,278.64,4541.0,263.1768,263.3845,263.0351,263.1484,4541.0
2023-02-21 10:35:00,278.71,278.95,278.67,278.95,3920.0,263.2145,263.4412,263.1768,263.4412,3920.0
2023-02-21 10:40:00,278.91,279.42,278.9,278.99,3772.0,263.4034,263.8851,263.394,263.479,3772.0
2023-02-21 10:45:00,279.01,279.12,278.77,278.94,3123.0,263.4979,263.6018,263.2712,263.4318,3123.0
2023-02-21 10:50:00,278.95,279.38,278.94,279.38,3935.0,263.4412,263.8473,263.4318,263.8473,3935.0
2023-02-21 10:55:00,279.31,279.4,279.0,279.06,3442.0,263.7812,263.8662,263.4884,263.5451,3442.0
2023-02-21 11:00:00,279.06,279.32,278.91,279.0,4024.0,263.5451,263.7906,263.4034,263.4884,4024.0
2023-02-21 11:05:00,279.03,279.12,278.79,278.79,6840.0,263.5168,263.6018,263.2901,263.2901,6840.0
2023-02-21 11:10:00,278.83,279.29,278.83,279.29,4821.0,263.3279,263.7623,263.3279,263.7623,4821.0
2023-02-21 11:15:00,279.37,279.39,278.86,279.11,3101.0,263.8379,263.8567,263.3562,263.5923,3101.0
2023-02-21 11:20:00,279.12,279.42,278.91,279.01,3763.0,263.6018,263.8851,263.4034,263.4979,3763.0
2023-02-21 11:25:00,279.15,279.41,279.09,279.2,3231.0,263.6301,263.8756,263.5734,263.6773,3231.0
2023-02-21 11:30:00,279.28,279.36,278.94,278.97,9542.0,263.7529,263.8284,263.4318,263.4601,9542.0
2023-02-21 11:35:00,279.09,279.23,278.92,278.92,3773.0,263.5734,263.7056,263.4129,263.4129,3773.0
2023-02-21 11:40:00,279.0,279.23,278.99,279.07,3661.0,263.4884,263.7056,263.479,263.5545,3661.0
2023-02-21 11:45:00,279.15,279.44,279.15,279.34,4131.0,263.6301,263.904,263.6301,263.8095,4131.0
2023-02-21 11:50:00,279.3,279.5,279.2,279.2,4051.0,263.7717,263.9606,263.6773,263.6773,4051.0
2023-02-21 11:55:00,279.25,279.26,278.97,279.0,3240.0,263.7245,263.734,263.4601,263.4884,3240.0
2023-02-21 12:00:00,278.9,278.9,278.44,278.45,2200.0,263.394,263.394,262.9596,262.969,2200.0
2023-02-21 12:05:00,278.51,278.67,278.34,278.44,2681.0,263.0257,263.1768,262.8651,262.9596,2681.0
2023-02-21 12:10:00,278.44,278.54,278.25,278.29,2946.0,262.9596,263.054,262.7801,262.8179,2946.0
2023-02-21 12:15:00,278.3,278.68,277.96,278.68,3672.0,262.8273,263.1862,262.5062,263.1862,3672.0
2023-02-21 12:20:00,278.69,278.73,278.44,278.73,3975.0,263.1957,263.2334,262.9596,263.2334,3975.0
2023-02-21 12:25:00,278.68,278.7,278.49,278.58,1944.0,263.1862,263.2051,263.0068,263.0918,1944.0
2023-02-21 12:30:00,278.56,278.69,278.34,278.67,6083.0,263.0729,263.1957,262.8651,263.1768,6083.0
2023-02-21 12:35:00,278.67,278.71,278.32,278.37,3888.0,263.1768,263.2145,262.8462,262.8935,3888.0
2023-02-21 12:40:00,278.44,278.54,278.34,278.35,2332.0,262.9596,263.054,262.8651,262.8746,2332.0
2023-02-21 12:45:00,278.38,278.52,278.24,278.52,1900.0,262.9029,263.0351,262.7707,263.0351,1900.0
2023-02-21 12:50:00,278.34,278.76,278.34,278.65,2769.0,262.8651,263.2618,262.8651,263.1579,2769.0
2023-02-21 12:55:00,278.57,278.61,278.31,278.38,1900.0,263.0823,263.1201,262.8368,262.9029,1900.0
2023-02-21 13:00:00,278.3,278.31,278.01,278.09,3300.0,262.8273,262.8368,262.5535,262.629,3300.0
2023-02-21 13:05:00,278.1,278.2,277.78,277.78,2767.0,262.6385,262.7329,262.3363,262.3363,2767.0
2023-02-21 13:10:00,277.74,278.38,277.65,278.38,4567.0,262.2985,262.9029,262.2135,262.9029,4567.0
2023-02-21 13:15:00,278.36,278.9,278.31,278.49,10098.0,262.884,263.394,262.8368,263.0068,10098.0
2023-02-21 13:20:00,278.39,278.69,278.39,278.51,3950.0,262.9123,263.1957,262.9123,263.0257,3950.0
2023-02-21 13:25:00,278.5,278.67,278.39,278.39,3097.0,263.0162,263.1768,262.9123,262.9123,3097.0
2023-02-21 13:30:00,278.24,278.42,277.53,277.54,2753.0,262.7707,262.9407,262.1002,262.1096,2753.0
2023-02-21 13:35:00,277.41,277.59,277.39,277.53,4528.0,261.9868,262.1568,261.9679,262.1002,4528.0
2023-02-21 13:40:00,277.4,277.66,277.12,277.23,7488.0,261.9774,262.2229,261.7129,261.8168,7488.0
2023-02-21 13:45:00,277.35,277.65,277.34,277.38,1200.0,261.9302,262.2135,261.9207,261.9585,1200.0
2023-02-21 13:50:00,277.41,277.41,277.13,277.38,1800.0,261.9868,261.9868,261.7224,261.9585,1800.0
2023-02-21 13:55:00,277.25,277.36,277.15,277.22,1803.0,261.8357,261.9396,261.7413,261.8074,1803.0
2023-02-21 14:00:00,277.31,277.32,277.1,277.23,1700.0,261.8924,261.9018,261.6941,261.8168,1700.0
2023-02-21 14:05:00,277.2,277.65,277.2,277.42,4995.0,261.7885,262.2135,261.7885,261.9963,4995.0
2023-02-21 14:10:00,277.24,277.24,276.88,276.88,1400.0,261.8263,261.8263,261.4863,261.4863,1400.0
2023-02-21 14:15:00,277.05,277.1,276.88,277.0,2417.0,261.6468,261.6941,261.4863,261.5996,2417.0
2023-02-21 14:20:00,276.87,277.08,276.85,277.05,3584.0,261.4768,261.6752,261.458,261.6468,3584.0
2023-02-21 14:25:00,276.96,277.19,276.9,276.94,2533.0,261.5618,261.7791,261.5052,261.543,2533.0
2023-02-21 14:30:00,277.03,277.22,276.81,277.12,4074.0,261.628,261.8074,261.4202,261.7129,4074.0
2023-02-21 14:35:00,277.17,277.25,277.0,277.24,2131.0,261.7602,261.8357,261.5996,261.8263,2131.0
2023-02-21 14:40:00,277.24,277.4,277.0,277.35,4067.0,261.8263,261.9774,261.5996,261.9302,4067.0
2023-02-21 14:45:00,277.39,277.52,277.3,277.5,3000.0,261.9679,262.0907,261.8829,262.0718,3000.0
2023-02-21 14:50:00,277.49,277.61,277.47,277.5,3600.0,262.0624,262.1757,262.0435,262.0718,3600.0
2023-02-21 14:55:00,277.64,277.86,277.54,277.86,5884.0,262.204,262.4118,262.1096,262.4118,5884.0
2023-02-21 15:00:00,277.95,278.0,277.78,277.96,3870.0,262.4968,262.544,262.3363,262.5062,3870.0
2023-02-21 15:05:00,277.95,278.07,277.73,277.9,4695.0,262.4968,262.6101,262.289,262.4496,4695.0
2023-02-21 15:10:00,277.84,277.88,277.64,277.73,2574.0,262.3929,262.4307,262.204,262.289,2574.0
2023-02-21 15:15:00,277.69,277.89,277.6,277.81,4820.0,262.2513,262.4401,262.1663,262.3646,4820.0
2023-02-21 15:20:00,277.81,278.18,277.76,278.06,5479.0,262.3646,262.714,262.3174,262.6007,5479.0
2023-02-21 15:25:00,278.09,278.09,277.64,277.64,3839.0,262.629,262.629,262.204,262.204,3839.0
2023-02-21 15:30:00,277.77,277.9,277.53,277.68,5981.0,262.3268,262.4496,262.1002,262.2418,5981.0
2023-02-21 15:35:00,277.68,277.68,277.16,277.18,5216.0,262.2418,262.2418,261.7507,261.7696,5216.0
2023-02-21 15:40:00,277.15,277.74,277.0,277.68,9288.0,261.7413,262.2985,261.5996,262.2418,9288.0
2023-02-21 15:45:00,277.74,277.94,277.53,277.58,12893.0,262.2985,262.4874,262.1002,262.1474,12893.0
2023-02-21 15:50:00,277.64,277.7,277.06,277.49,17770.0,262.204,262.2607,261.6563,262.0624,17770.0
2023-02-21 15:55:00,277.48,277.57,277.05,277.51,38657.0,262.0529,262.1379,261.6468,262.0813,38657.0
2023-02-22 09:30:00,278.99,279.0,277.92,278.93,12205.0,263.479,263.4884,262.4685,263.4223,12205.0
2023-02-22 09:35:00,277.99,278.02,275.5,276.37,11161.0,262.5346,262.5629,260.183,261.0046,11161.0
2023-02-22 09:40:00,276.29,276.71,276.0,276.34,5754.0,260.9291,261.3257,260.6552,260.9763,5754.0
2023-02-22 09:45:00,276.31,276.31,275.59,276.04,12123.0,260.948,260.948,260.268,260.693,12123.0
2023-02-22 09:50:00,276.01,276.04,275.25,275.55,7223.0,260.6647,260.693,259.9469,260.2302,7223.0
2023-02-22 09:55:00,275.71,276.24,275.37,275.99,10706.0,260.3813,260.8819,260.0602,260.6458,10706.0
2023-02-22 10:00:00,275.93,276.06,275.55,275.92,4621.0,260.5891,260.7119,260.2302,260.5797,4621.0
2023-02-22 10:05:00,275.72,275.74,275.37,275.43,2181.0,260.3908,260.4097,260.0602,260.1169,2181.0
2023-02-22 10:10:00,275.31,275.31,274.64,275.1,10651.0,260.0036,260.0036,259.3708,259.8053,10651.0
2023-02-22 10:15:00,274.93,274.99,274.11,274.54,14877.0,259.6447,259.7014,258.8703,259.2764,14877.0
2023-02-22 10:20:00,274.54,275.39,274.33,275.31,8906.0,259.2764,260.0791,259.0781,260.0036,8906.0
2023-02-22 10:25:00,275.31,275.72,275.07,275.33,3680.0,260.0036,260.3908,259.7769,260.0225,3680.0
2023-02-22 10:30:00,274.81,275.03,274.16,274.31,5639.0,259.5314,259.7391,258.9175,259.0592,5639.0
2023-02-22 10:35:00,274.45,274.93,274.39,274.59,9242.0,259.1914,259.6447,259.1347,259.3236,9242.0
2023-02-22 10:40:00,274.49,275.01,274.49,274.92,3777.0,259.2292,259.7203,259.2292,259.6353,3777.0
2023-02-22 10:45:00,275.07,275.09,274.82,275.04,3116.0,259.7769,259.7958,259.5408,259.7486,3116.0
2023-02-22 10:50:00,275.14,275.36,275.08,275.21,6069.0,259.843,260.0508,259.7864,259.9091,6069.0
2023-02-22 10:55:00,275.28,275.49,275.01,275.11,5473.0,259.9752,260.1736,259.7203,259.8147,5473.0
2023-02-22 11:00:00,275.1,275.62,275.04,275.53,5855.0,259.8053,260.2963,259.7486,260.2113,5855.0
2023-02-22 11:05:00,275.48,275.7,275.41,275.61,7145.0,260.1641,260.3719,260.098,260.2869,7145.0
2023-02-22 11:10:00,275.65,276.0,275.5,275.55,4361.0,260.3247,260.6552,260.183,260.2302,4361.0
2023-02-22 11:15:00,275.68,276.09,275.68,275.94,2355.0,260.353,260.7402,260.353,260.5986,2355.0
2023-02-22 11:20:00,276.08,276.48,275.96,276.2,2855.0,260.7308,261.1085,260.6174,260.8441,2855.0
2023-02-22 11:25:00,276.07,276.28,276.07,276.26,2387.0,260.7213,260.9196,260.7213,260.9008,2387.0
2023-02-22 11:30:00,276.07,276.16,275.89,275.89,1478.0,260.7213,260.8063,260.5513,260.5513,1478.0
2023-02-22 11:35:00,276.08,276.12,275.72,275.79,2438.0,260.7308,260.7685,260.3908,260.4569,2438.0
2023-02-22 11:40:00,275.81,276.1,275.79,276.08,8308.0,260.4758,260.7497,260.4569,260.7308,8308.0
2023-02-22 11:45:00,275.96,275.99,275.72,275.73,1916.0,260.6174,260.6458,260.3908,260.4002,1916.0
2023-02-22 11:50:00,275.8,275.94,275.72,275.73,1896.0,260.4663,260.5986,260.3908,260.4002,1896.0
2023-02-22 11:55:00,275.54,275.71,275.38,275.48,3201.0,260.2208,260.3813,260.0697,260.1641,3201.0
2023-02-22 12:00:00,275.49,275.79,275.37,275.79,2244.0,260.1736,260.4569,260.0602,260.4569,2244.0
2023-02-22 12:05:00,275.82,275.88,275.7,275.88,791.0,260.4852,260.5419,260.3719,260.5419,791.0
2023-02-22 12:10:00,275.77,276.23,275.69,276.23,3567.0,260.438,260.8724,260.3625,260.8724,3567.0
2023-02-22 12:15:00,276.18,276.95,275.98,276.89,18756.0,260.8252,261.5524,260.6363,261.4957,18756.0
2023-02-22 12:20:00,276.99,276.99,276.77,276.77,742.0,261.5902,261.5902,261.3824,261.3824,742.0
2023-02-22 12:25:00,276.82,276.87,276.74,276.75,967.0,261.4296,261.4768,261.3541,261.3635,967.0
2023-02-22 12:30:00,276.75,276.84,276.28,276.28,3023.0,261.3635,261.4485,260.9196,260.9196,3023.0
2023-02-22 12:35:00,276.2,276.2,276.05,276.18,2353.0,260.8441,260.8441,260.7024,260.8252,2353.0
2023-02-22 12:40:00,276.12,276.42,276.01,276.42,2445.0,260.7685,261.0519,260.6647,261.0519,2445.0
2023-02-22 12:45:00,276.55,276.56,276.17,276.23,2052.0,261.1746,261.1841,260.8158,260.8724,2052.0
2023-02-22 12:50:00,276.28,276.31,276.15,276.28,1681.0,260.9196,260.948,260.7969,260.9196,1681.0
2023-02-22 12:55:00,276.16,276.22,276.09,276.22,1610.0,260.8063,260.863,260.7402,260.863,1610.0
2023-02-22 13:00:00,276.17,276.27,275.99,276.26,2005.0,260.8158,260.9102,260.6458,260.9008,2005.0
2023-02-22 13:05:00,276.27,276.53,276.24,276.35,2364.0,260.9102,261.1558,260.8819,260.9858,2364.0
2023-02-22 13:10:00,276.34,276.34,276.29,276.29,499.0,260.9763,260.9763,260.9291,260.9291,499.0
2023-02-22 13:15:00,276.42,276.66,276.42,276.61,1898.0,261.0519,261.2785,261.0519,261.2313,1898.0
2023-02-22 13:20:00,276.45,276.52,276.28,276.4,1336.0,261.0802,261.1463,260.9196,261.033,1336.0
2023-02-22 13:25:00,276.41,276.91,276.41,276.81,5996.0,261.0424,261.5146,261.0424,261.4202,5996.0
2023-02-22 13:30:00,276.91,277.51,276.91,277.44,10003.0,261.5146,262.0813,261.5146,262.0152,10003.0
2023-02-22 13:35:00,277.48,278.18,277.48,277.96,10858.0,262.0529,262.714,262.0529,262.5062,10858.0
2023-02-22 13:40:00,278.1,278.8,278.1,278.73,12756.0,262.6385,263.2995,262.6385,263.2334,12756.0
2023-02-22 13:45:00,278.71,279.21,278.63,279.18,6294.0,263.2145,263.6868,263.139,263.6584,6294.0
2023-02-22 13:50:00,279.19,279.53,278.98,279.48,11650.0,263.6679,263.989,263.4695,263.9417,11650.0
2023-02-22 13:55:00,279.52,279.72,279.21,279.72,9816.0,263.9795,264.1684,263.6868,264.1684,9816.0
2023-02-22 14:00:00,279.71,280.08,278.68,279.34,13190.0,264.159,264.5084,263.1862,263.8095,13190.0
2023-02-22 14:05:00,279.33,279.8,279.09,279.33,12159.0,263.8001,264.2439,263.5734,263.8001,12159.0
2023-02-22 14:10:00,279.36,279.51,278.1,278.25,12763.0,263.8284,263.9701,262.6385,262.7801,12763.0
2023-02-22 14:15:00,278.23,279.31,278.14,279.31,6054.0,262.7612,263.7812,262.6762,263.7812,6054.0
2023-02-22 14:20:00,279.18,279.69,279.13,279.46,21617.0,263.6584,264.1401,263.6112,263.9229,21617.0
2023-02-22 14:25:00,279.49,279.86,279.03,279.56,23066.0,263.9512,264.3006,263.5168,264.0173,23066.0
2023-02-22 14:30:00,279.49,279.55,279.2,279.37,12098.0,263.9512,264.0078,263.6773,263.8379,12098.0
2023-02-22 14:35:00,279.4,279.73,279.35,279.5,11795.0,263.8662,264.1778,263.819,263.9606,11795.0
2023-02-22 14:40:00,279.56,279.88,279.39,279.68,10918.0,264.0173,264.3195,263.8567,264.1306,10918.0
2023-02-22 14:45:00,279.61,280.15,279.26,280.04,9441.0,264.0645,264.5745,263.734,264.4706,9441.0
2023-02-22 14:50:00,279.99,280.1,279.16,279.2,17373.0,264.4234,264.5273,263.6395,263.6773,17373.0
2023-02-22 14:55:00,279.16,279.2,278.74,278.83,11340.0,263.6395,263.6773,263.2429,263.3279,11340.0
2023-02-22 15:00:00,278.88,279.3,278.86,279.04,12228.0,263.3751,263.7717,263.3562,263.5262,12228.0
2023-02-22 15:05:00,279.28,279.95,279.25,279.57,17482.0,263.7529,264.3856,263.7245,264.0267,17482.0
2023-02-22 15:10:00,279.59,279.59,279.16,279.25,11312.0,264.0456,264.0456,263.6395,263.7245,11312.0
2023-02-22 15:15:00,279.25,279.56,279.2,279.34,10905.0,263.7245,264.0173,263.6773,263.8095,10905.0
2023-02-22 15:20:00,279.32,279.74,279.02,279.74,12329.0,263.7906,264.1873,263.5073,264.1873,12329.0
2023-02-22 15:25:00,279.78,279.86,279.18,279.33,13486.0,264.2251,264.3006,263.6584,263.8001,13486.0
2023-02-22 15:30:00,279.1,279.17,278.07,278.16,5069.0,263.5829,263.649,262.6101,262.6951,5069.0
2023-02-22 15:35:00,278.12,278.12,277.65,277.74,4651.0,262.6574,262.6574,262.2135,262.2985,4651.0
2023-02-22 15:40:00,277.64,278.14,277.64,277.85,15419.0,262.204,262.6762,262.204,262.4024,15419.0
2023-02-22 15:45:00,277.79,278.2,277.69,277.87,8051.0,262.3457,262.7329,262.2513,262.4213,8051.0
2023-02-22 15:50:00,277.76,277.97,277.4,277.96,13207.0,262.3174,262.5157,261.9774,262.5062,13207.0
2023-02-22 15:55:00,278.05,278.5,277.98,278.43,28985.0,262.5912,263.0162,262.5251,262.9501,28985.0
2023-02-23 09:30:00,279.17,280.47,279.17,279.94,22762.0,263.649,264.8767,263.649,264.3762,22762.0
2023-02-23 09:35:00,279.94,280.33,278.9,279.28,5241.0,264.3762,264.7445,263.394,263.7529,5241.0
2023-02-23 09:40:00,279.58,280.08,279.1,279.58,11282.0,264.0362,264.5084,263.5829,264.0362,11282.0
2023-02-23 09:45:00,279.83,280.02,279.11,279.61,8435.0,264.2723,264.4517,263.5923,264.0645,8435.0
2023-02-23 09:50:00,279.19,279.59,278.58,278.61,6096.0,263.6679,264.0456,263.0918,263.1201,6096.0
2023-02-23 09:55:00,278.68,278.91,278.0,278.66,4479.0,263.1862,263.4034,262.544,263.1673,4479.0
2023-02-23 10:00:00,278.87,279.08,278.39,278.98,2733.0,263.3657,263.564,262.9123,263.4695,2733.0
2023-02-23 10:05:00,279.16,279.43,278.42,278.5,37689.0,263.6395,263.8945,262.9407,263.0162,37689.0
2023-02-23 10:10:00,278.65,278.75,277.88,277.9,10468.0,263.1579,263.2523,262.4307,262.4496,10468.0
2023-02-23 10:15:00,277.72,277.79,276.9,277.13,2700.0,262.2796,262.3457,261.5052,261.7224,2700.0
2023-02-23 10:20:00,277.03,277.51,277.03,277.5,4402.0,261.628,262.0813,261.628,262.0718,4402.0
2023-02-23 10:25:00,277.58,278.0,277.34,278.0,9662.0,262.1474,262.544,261.9207,262.544,9662.0
2023-02-23 10:30:00,277.76,278.15,277.5,278.14,10938.0,262.3174,262.6857,262.0718,262.6762,10938.0
2023-02-23 10:35:00,277.96,277.96,277.45,277.45,2730.0,262.5062,262.5062,262.0246,262.0246,2730.0
2023-02-23 10:40:00,277.26,277.51,277.19,277.5,2113.0,261.8452,262.0813,261.7791,262.0718,2113.0
2023-02-23 10:45:00,277.4,277.61,276.05,276.05,6062.0,261.9774,262.1757,260.7024,260.7024,6062.0
2023-02-23 10:50:00,275.85,277.03,275.78,277.01,16323.0,260.5136,261.628,260.4474,261.6091,16323.0
2023-02-23 10:55:00,277.12,277.12,276.64,276.91,5111.0,261.7129,261.7129,261.2596,261.5146,5111.0
2023-02-23 11:00:00,276.83,277.22,276.68,276.79,5873.0,261.4391,261.8074,261.2974,261.4013,5873.0
2023-02-23 11:05:00,276.66,276.77,276.19,276.26,2777.0,261.2785,261.3824,260.8347,260.9008,2777.0
2023-02-23 11:10:00,276.44,276.51,276.17,276.17,2362.0,261.0708,261.1369,260.8158,260.8158,2362.0
2023-02-23 11:15:00,276.02,276.46,275.8,276.21,6595.0,260.6741,261.0896,260.4663,260.8535,6595.0
2023-02-23 11:20:00,276.22,276.22,275.8,275.88,8396.0,260.863,260.863,260.4663,260.5419,8396.0
2023-02-23 11:25:00,275.96,276.0,275.45,275.45,3793.0,260.6174,260.6552,260.1358,260.1358,3793.0
2023-02-23 11:30:00,275.51,276.05,275.51,276.05,4201.0,260.1925,260.7024,260.1925,260.7024,4201.0
2023-02-23 11:35:00,276.01,276.23,275.41,275.41,4369.0,260.6647,260.8724,260.098,260.098,4369.0
2023-02-23 11:40:00,275.49,275.49,274.95,275.37,7582.0,260.1736,260.1736,259.6636,260.0602,7582.0
2023-02-23 11:45:00,275.42,275.42,274.86,274.86,2166.0,260.1075,260.1075,259.5786,259.5786,2166.0
2023-02-23 11:50:00,274.69,274.69,274.09,274.11,5041.0,259.418,259.418,258.8514,258.8703,5041.0
2023-02-23 11:55:00,274.03,274.34,273.92,274.3,10631.0,258.7947,259.0875,258.6909,259.0497,10631.0
2023-02-23 12:00:00,274.23,274.74,274.19,274.48,3758.0,258.9836,259.4653,258.9458,259.2197,3758.0
2023-02-23 12:05:00,274.48,274.8,274.25,274.8,8671.0,259.2197,259.5219,259.0025,259.5219,8671.0
2023-02-23 12:10:00,274.6,274.95,274.35,274.85,7220.0,259.3331,259.6636,259.097,259.5692,7220.0
2023-02-23 12:15:00,274.85,275.1,274.72,275.1,8359.0,259.5692,259.8053,259.4464,259.8053,8359.0
2023-02-23 12:20:00,275.01,275.05,274.54,274.73,7580.0,259.7203,259.758,259.2764,259.4558,7580.0
2023-02-23 12:25:00,274.73,274.78,274.47,274.78,3618.0,259.4558,259.503,259.2103,259.503,3618.0
2023-02-23 12:30:00,274.72,275.51,274.72,275.44,3821.0,259.4464,260.1925,259.4464,260.1264,3821.0
2023-02-23 12:35:00,275.56,275.95,275.55,275.7,6226.0,260.2397,260.608,260.2302,260.3719,6226.0
2023-02-23 12:40:00,275.65,276.38,275.53,276.38,17219.0,260.3247,261.0141,260.2113,261.0141,17219.0
2023-02-23 12:45:00,276.35,276.35,275.81,276.02,9304.0,260.9858,260.9858,260.4758,260.6741,9304.0
2023-02-23 12:50:00,276.14,276.56,276.03,276.48,7060.0,260.7874,261.1841,260.6835,261.1085,7060.0
2023-02-23 12:55:00,276.49,277.0,276.48,276.97,5639.0,261.118,261.5996,261.1085,261.5713,5639.0
2023-02-23 13:00:00,276.9,277.4,276.8,276.97,7636.0,261.5052,261.9774,261.4107,261.5713,7636.0
2023-02-23 13:05:00,276.92,277.09,276.65,276.67,4553.0,261.5241,261.6846,261.2691,261.288,4553.0
2023-02-23 13:10:00,276.73,277.01,276.72,276.9,6326.0,261.3446,261.6091,261.3352,261.5052,6326.0
2023-02-23 13:15:00,276.98,277.07,276.85,277.01,5549.0,261.5807,261.6657,261.458,261.6091,5549.0
2023-02-23 13:20:00,276.98,277.3,276.96,276.96,4654.0,261.5807,261.8829,261.5618,261.5618,4654.0
2023-02-23 13:25:00,277.18,277.48,277.16,277.48,3156.0,261.7696,262.0529,261.7507,262.0529,3156.0
2023-02-23 13:30:00,277.47,277.84,277.41,277.76,10386.0,262.0435,262.3929,261.9868,262.3174,10386.0
2023-02-23 13:35:00,277.76,277.98,277.55,277.82,10026.0,262.3174,262.5251,262.119,262.374,10026.0
2023-02-23 13:40:00,277.87,278.43,277.77,277.87,22177.0,262.4213,262.9501,262.3268,262.4213,22177.0
2023-02-23 13:45:00,277.9,278.22,277.83,277.95,6227.0,262.4496,262.7518,262.3835,262.4968,6227.0
2023-02-23 13:50:00,277.79,277.82,277.09,277.16,2100.0,262.3457,262.374,261.6846,261.7507,2100.0
2023-02-23 13:55:00,277.18,277.63,277.04,277.57,11692.0,261.7696,262.1946,261.6374,262.1379,11692.0
2023-02-23 14:00:00,277.58,278.67,277.58,278.34,25609.0,262.1474,263.1768,262.1474,262.8651,25609.0
2023-02-23 14:05:00,278.38,278.46,278.03,278.11,12010.0,262.9029,262.9784,262.5724,262.6479,12010.0
2023-02-23 14:10:00,278.21,278.5,278.08,278.5,17338.0,262.7423,263.0162,262.6196,263.0162,17338.0
2023-02-23 14:15:00,278.62,279.14,278.62,278.87,14849.0,263.1296,263.6206,263.1296,263.3657,14849.0
2023-02-23 14:20:00,278.87,279.36,278.79,279.36,6182.0,263.3657,263.8284,263.2901,263.8284,6182.0
2023-02-23 14:25:00,279.36,279.69,279.32,279.55,22106.0,263.8284,264.1401,263.7906,264.0078,22106.0
2023-02-23 14:30:00,279.56,280.32,279.56,280.22,9913.0,264.0173,264.735,264.0173,264.6406,9913.0
2023-02-23 14:35:00,280.23,280.24,279.84,279.86,7087.0,264.65,264.6595,264.2817,264.3006,7087.0
2023-02-23 14:40:00,279.87,280.0,279.69,279.69,9421.0,264.3101,264.4328,264.1401,264.1401,9421.0
2023-02-23 14:45:00,279.67,280.08,279.66,280.0,14281.0,264.1212,264.5084,264.1117,264.4328,14281.0
2023-02-23 14:50:00,279.91,280.11,279.47,279.96,12541.0,264.3478,264.5367,263.9323,264.3951,12541.0
2023-02-23 14:55:00,279.92,279.92,279.07,279.15,9903.0,264.3573,264.3573,263.5545,263.6301,9903.0
2023-02-23 15:00:00,279.26,279.62,279.13,279.35,7229.0,263.734,264.074,263.6112,263.819,7229.0
2023-02-23 15:05:00,279.35,279.76,279.32,279.32,7144.0,263.819,264.2062,263.7906,263.7906,7144.0
2023-02-23 15:10:00,279.47,279.89,279.47,279.5,8171.0,263.9323,264.3289,263.9323,263.9606,8171.0
2023-02-23 15:15:00,279.56,279.7,279.52,279.55,7068.0,264.0173,264.1495,263.9795,264.0078,7068.0
2023-02-23 15:20:00,279.5,279.52,279.16,279.42,6806.0,263.9606,263.9795,263.6395,263.8851,6806.0
2023-02-23 15:25:00,279.42,280.03,279.42,279.99,9289.0,263.8851,264.4612,263.8851,264.4234,9289.0
2023-02-23 15:30:00,280.0,280.07,279.77,280.06,14732.0,264.4328,264.4989,264.2156,264.4895,14732.0
2023-02-23 15:35:00,279.99,280.5,279.89,280.36,17038.0,264.4234,264.905,264.3289,264.7728,17038.0
2023-02-23 15:40:00,280.38,280.71,280.33,280.71,15152.0,264.7917,265.1034,264.7445,265.1034,15152.0
2023-02-23 15:45:00,280.66,280.71,280.12,280.31,26866.0,265.0561,265.1034,264.5462,264.7256,26866.0
2023-02-23 15:50:00,280.39,280.62,280.01,280.06,19285.0,264.8011,265.0184,264.4423,264.4895,19285.0
2023-02-23 15:55:00,280.02,280.35,279.66,279.72,70201.0,264.4517,264.7634,264.1117,264.1684,70201.0
2023-02-24 09:30:00,275.77,276.98,275.0,275.62,56026.0,260.438,261.5807,259.7108,260.2963,56026.0
2023-02-24 09:35:00,275.59,277.32,275.57,276.75,11005.0,260.268,261.9018,260.2491,261.3635,11005.0
2023-02-24 09:40:00,277.0,277.04,275.91,276.01,9050.0,261.5996,261.6374,260.5702,260.6647,9050.0
2023-02-24 09:45:00,275.81,276.14,275.5,276.14,10991.0,260.4758,260.7874,260.183,260.7874,10991.0
2023-02-24 09:50:00,276.1,276.29,275.9,276.2,5120.0,260.7497,260.9291,260.5608,260.8441,5120.0
2023-02-24 09:55:00,276.14,276.23,275.57,275.79,11695.0,260.7874,260.8724,260.2491,260.4569,11695.0
2023-02-24 10:00:00,275.54,276.51,275.42,276.29,14326.0,260.2208,261.1369,260.1075,260.9291,14326.0
2023-02-24 10:05:00,276.36,276.6,275.99,276.11,5059.0,260.9952,261.2219,260.6458,260.7591,5059.0
2023-02-24 10:10:00,275.99,276.19,275.73,276.0,9544.0,260.6458,260.8347,260.4002,260.6552,9544.0
2023-02-24 10:15:00,275.94,276.69,275.63,276.43,8175.0,260.5986,261.3069,260.3058,261.0613,8175.0
2023-02-24 10:20:00,276.23,276.61,276.09,276.2,6619.0,260.8724,261.2313,260.7402,260.8441,6619.0
2023-02-24 10:25:00,276.12,276.57,275.32,275.32,11028.0,260.7685,261.1935,260.013,260.013,11028.0
2023-02-24 10:30:00,275.32,275.87,275.29,275.55,11932.0,260.013,260.5324,259.9847,260.2302,11932.0
2023-02-24 10:35:00,275.44,275.69,275.32,275.33,10642.0,260.1264,260.3625,260.013,260.0225,10642.0
2023-02-24 10:40:00,275.39,276.13,275.24,276.13,11422.0,260.0791,260.778,259.9375,260.778,11422.0
2023-02-24 10:45:00,276.26,276.34,275.71,275.76,6630.0,260.9008,260.9763,260.3813,260.4286,6630.0
2023-02-24 10:50:00,275.83,276.19,275.83,276.07,9227.0,260.4947,260.8347,260.4947,260.7213,9227.0
2023-02-24 10:55:00,276.06,276.21,275.74,276.14,10211.0,260.7119,260.8535,260.4097,260.7874,10211.0
2023-02-24 11:00:00,276.17,276.22,275.68,275.78,6500.0,260.8158,260.863,260.353,260.4474,6500.0
2023-02-24 11:05:00,275.81,276.21,275.81,276.05,10498.0,260.4758,260.8535,260.4758,260.7024,10498.0
2023-02-24 11:10:00,276.09,276.2,275.96,276.19,6598.0,260.7402,260.8441,260.6174,260.8347,6598.0
2023-02-24 11:15:00,276.12,276.13,275.67,276.01,7042.0,260.7685,260.778,260.3436,260.6647,7042.0
2023-02-24 11:20:00,276.1,276.13,275.58,275.77,14629.0,260.7497,260.778,260.2586,260.438,14629.0
2023-02-24 11:25:00,275.84,276.81,275.83,276.7,12088.0,260.5041,261.4202,260.4947,261.3163,12088.0
2023-02-24 11:30:00,276.74,278.12,276.3,278.08,18224.0,261.3541,262.6574,260.9385,262.6196,18224.0
2023-02-24 11:35:00,277.43,278.26,277.09,277.2,12481.0,262.0057,262.7896,261.6846,261.7885,12481.0
2023-02-24 11:40:00,277.27,279.15,277.27,278.48,39644.0,261.8546,263.6301,261.8546,262.9973,39644.0
2023-02-24 11:45:00,278.48,279.98,278.48,279.41,10716.0,262.9973,264.4139,262.9973,263.8756,10716.0
2023-02-24 11:50:00,279.44,279.48,278.54,278.55,20979.0,263.904,263.9417,263.054,263.0634,20979.0
2023-02-24 11:55:00,278.67,279.19,278.25,278.54,13257.0,263.1768,263.6679,262.7801,263.054,13257.0
2023-02-24 12:00:00,278.55,279.6,278.29,279.45,13428.0,263.0634,264.0551,262.8179,263.9134,13428.0
2023-02-24 12:05:00,279.56,280.0,279.29,279.62,13669.0,264.0173,264.4328,263.7623,264.074,13669.0
2023-02-24 12:10:00,279.62,279.82,279.18,279.75,7915.0,264.074,264.2628,263.6584,264.1967,7915.0
2023-02-24 12:15:00,279.85,280.08,279.41,279.61,6066.0,264.2912,264.5084,263.8756,264.0645,6066.0
2023-02-24 12:20:00,279.69,279.71,279.31,279.31,5472.0,264.1401,264.159,263.7812,263.7812,5472.0
2023-02-24 12:25:00,279.21,279.3,278.78,279.24,5373.0,263.6868,263.7717,263.2807,263.7151,5373.0
2023-02-24 12:30:00,279.24,279.64,279.21,279.57,8187.0,263.7151,264.0928,263.6868,264.0267,8187.0
2023-02-24 12:35:00,279.63,280.13,279.63,280.13,4507.0,264.0834,264.5556,264.0834,264.5556,4507.0
2023-02-24 12:40:00,280.12,280.38,279.56,279.62,14520.0,264.5462,264.7917,264.0173,264.074,14520.0
2023-02-24 12:45:00,279.56,279.94,279.45,279.94,4818.0,264.0173,264.3762,263.9134,264.3762,4818.0
2023-02-24 12:50:00,279.88,279.93,279.09,279.24,4985.0,264.3195,264.3667,263.5734,263.7151,4985.0
2023-02-24 12:55:00,279.25,279.54,279.21,279.4,3846.0,263.7245,263.9984,263.6868,263.8662,3846.0
2023-02-24 13:00:00,279.33,279.63,279.33,279.47,1706.0,263.8001,264.0834,263.8001,263.9323,1706.0
2023-02-24 13:05:00,279.43,279.83,279.31,279.31,3422.0,263.8945,264.2723,263.7812,263.7812,3422.0
2023-02-24 13:10:00,279.35,279.57,279.35,279.39,2890.0,263.819,264.0267,263.819,263.8567,2890.0
2023-02-24 13:15:00,279.49,279.75,279.49,279.71,2200.0,263.9512,264.1967,263.9512,264.159,2200.0
2023-02-24 13:20:00,279.85,280.28,279.71,280.19,2932.0,264.2912,264.6973,264.159,264.6123,2932.0
2023-02-24 13:25:00,280.01,280.17,279.95,279.99,1315.0,264.4423,264.5934,264.3856,264.4234,1315.0
2023-02-24 13:30:00,280.0,280.11,279.72,279.94,4923.0,264.4328,264.5367,264.1684,264.3762,4923.0
2023-02-24 13:35:00,280.21,280.5,280.17,280.5,2613.0,264.6312,264.905,264.5934,264.905,2613.0
2023-02-24 13:40:00,280.6,281.83,280.27,281.65,79301.0,264.9995,266.1611,264.6878,265.9911,79301.0
2023-02-24 13:45:00,281.52,281.65,280.83,280.84,14070.0,265.8683,265.9911,265.2167,265.2261,14070.0
2023-02-24 13:50:00,280.77,280.83,280.38,280.6,9787.0,265.16,265.2167,264.7917,264.9995,9787.0
2023-02-24 13:55:00,280.57,280.57,279.8,279.87,5005.0,264.9711,264.9711,264.2439,264.3101,5005.0
2023-02-24 14:00:00,279.87,280.38,279.75,280.38,2877.0,264.3101,264.7917,264.1967,264.7917,2877.0
2023-02-24 14:05:00,280.4,280.6,280.39,280.55,3119.0,264.8106,264.9995,264.8011,264.9523,3119.0
2023-02-24 14:10:00,280.46,280.9,280.42,280.82,5307.0,264.8673,265.2828,264.8295,265.2072,5307.0
2023-02-24 14:15:00,280.86,281.33,280.83,281.33,3037.0,265.245,265.6889,265.2167,265.6889,3037.0
2023-02-24 14:20:00,281.25,281.59,281.2,281.27,4318.0,265.6133,265.9344,265.5661,265.6322,4318.0
2023-02-24 14:25:00,281.39,281.53,281.28,281.37,6058.0,265.7455,265.8778,265.6417,265.7267,6058.0
2023-02-24 14:30:00,281.34,281.63,281.24,281.24,5111.0,265.6983,265.9722,265.6039,265.6039,5111.0
2023-02-24 14:35:00,281.08,281.3,281.04,281.17,2610.0,265.4528,265.6606,265.415,265.5378,2610.0
2023-02-24 14:40:00,281.12,281.15,280.84,280.99,3714.0,265.4906,265.5189,265.2261,265.3678,3714.0
2023-02-24 14:45:00,281.03,281.88,281.02,281.81,6732.0,265.4056,266.2083,265.3961,266.1422,6732.0
2023-02-24 14:50:00,281.73,281.93,281.57,281.59,3501.0,266.0666,266.2555,265.9155,265.9344,3501.0
2023-02-24 14:55:00,281.44,281.89,281.38,281.67,3310.0,265.7928,266.2178,265.7361,266.01,3310.0
2023-02-24 15:00:00,281.68,282.19,281.68,281.74,4171.0,266.0194,266.5011,266.0194,266.0761,4171.0
2023-02-24 15:05:00,281.81,282.29,281.81,282.1,2983.0,266.1422,266.5955,266.1422,266.4161,2983.0
2023-02-24 15:10:00,282.14,282.18,281.86,281.94,4015.0,266.4539,266.4916,266.1894,266.265,4015.0
2023-02-24 15:15:00,281.77,281.77,281.37,281.62,4019.0,266.1044,266.1044,265.7267,265.9628,4019.0
2023-02-24 15:20:00,281.72,281.98,281.58,281.93,4156.0,266.0572,266.3027,265.925,266.2555,4156.0
2023-02-24 15:25:00,281.83,281.92,281.57,281.58,8753.0,266.1611,266.2461,265.9155,265.925,8753.0
2023-02-24 15:30:00,281.61,281.62,281.1,281.14,9386.0,265.9533,265.9628,265.4717,265.5094,9386.0
2023-02-24 15:35:00,280.99,281.36,280.99,281.15,10474.0,265.3678,265.7172,265.3678,265.5189,10474.0
2023-02-24 15:40:00,281.05,281.32,280.89,281.21,21676.0,265.4245,265.6794,265.2733,265.5756,21676.0
2023-02-24 15:45:00,281.29,281.29,280.87,281.04,13194.0,265.6511,265.6511,265.2545,265.415,13194.0
2023-02-24 15:50:00,281.03,281.08,280.54,280.84,27768.0,265.4056,265.4528,264.9428,265.2261,27768.0
2023-02-24 15:55:00,280.9,281.14,280.84,280.94,59807.0,265.2828,265.5094,265.2261,265.3206,59807.0
2023-02-27 09:30:00,282.44,283.6,282.44,283.17,16802.0,266.7372,267.8327,266.7372,267.4266,16802.0
2023-02-27 09:35:00,283.35,284.74,282.96,284.66,7742.0,267.5966,268.9093,267.2283,268.8337,7742.0
2023-02-27 09:40:00,284.63,285.2,284.21,284.75,4177.0,268.8054,269.3437,268.4088,268.9187,4177.0
2023-02-27 09:45:00,284.83,286.36,284.83,286.05,8721.0,268.9943,270.4392,268.9943,270.1465,8721.0
2023-02-27 09:50:00,286.26,286.82,286.08,286.82,6106.0,270.3448,270.8737,270.1748,270.8737,6106.0
2023-02-27 09:55:00,286.82,287.47,286.82,287.35,6968.0,270.8737,271.4875,270.8737,271.3742,6968.0
2023-02-27 10:00:00,287.31,287.41,286.78,286.95,9708.0,271.3364,271.4309,270.8359,270.9964,9708.0
2023-02-27 10:05:00,287.26,287.26,286.58,286.99,10078.0,271.2892,271.2892,270.647,271.0342,10078.0
2023-02-27 10:10:00,287.0,287.12,286.24,286.39,7606.0,271.0436,271.157,270.3259,270.4676,7606.0
2023-02-27 10:15:00,286.51,286.51,286.05,286.17,3407.0,270.5809,270.5809,270.1465,270.2598,3407.0
2023-02-27 10:20:00,286.33,286.5,286.09,286.5,4070.0,270.4109,270.5714,270.1842,270.5714,4070.0
2023-02-27 10:25:00,286.67,286.78,286.43,286.43,4213.0,270.732,270.8359,270.5053,270.5053,4213.0
2023-02-27 10:30:00,286.45,286.61,286.32,286.58,7408.0,270.5242,270.6753,270.4015,270.647,7408.0
2023-02-27 10:35:00,286.62,286.64,285.68,286.1,12444.0,270.6848,270.7037,269.797,270.1937,12444.0
2023-02-27 10:40:00,286.0,286.65,285.68,286.65,14018.0,270.0992,270.7131,269.797,270.7131,14018.0
2023-02-27 10:45:00,286.67,286.78,286.31,286.75,7502.0,270.732,270.8359,270.392,270.8075,7502.0
2023-02-27 10:50:00,286.8,287.66,286.4,287.54,15436.0,270.8548,271.667,270.477,271.5536,15436.0
2023-02-27 10:55:00,287.53,287.54,286.93,287.03,10394.0,271.5442,271.5536,270.9775,271.072,10394.0
2023-02-27 11:00:00,287.19,287.45,287.02,287.02,6863.0,271.2231,271.4686,271.0625,271.0625,6863.0
2023-02-27 11:05:00,287.15,287.23,286.96,287.01,3372.0,271.1853,271.2609,271.0059,271.0531,3372.0
2023-02-27 11:10:00,287.15,287.2,286.77,286.77,4452.0,271.1853,271.2325,270.8264,270.8264,4452.0
2023-02-27 11:15:00,286.6,286.61,286.05,286.19,3741.0,270.6659,270.6753,270.1465,270.2787,3741.0
2023-02-27 11:20:00,286.28,286.49,286.17,286.17,5194.0,270.3637,270.562,270.2598,270.2598,5194.0
2023-02-27 11:25:00,286.11,286.52,286.11,286.36,3829.0,270.2031,270.5903,270.2031,270.4392,3829.0
2023-02-27 11:30:00,286.38,286.38,285.86,286.04,10567.0,270.4581,270.4581,269.967,270.137,10567.0
2023-02-27 11:35:00,286.22,286.39,286.0,286.39,7219.0,270.307,270.4676,270.0992,270.4676,7219.0
2023-02-27 11:40:00,286.41,286.51,286.0,286.14,6278.0,270.4865,270.5809,270.0992,270.2315,6278.0
2023-02-27 11:45:00,286.1,286.36,285.98,286.0,9021.0,270.1937,270.4392,270.0804,270.0992,9021.0
2023-02-27 11:50:00,286.08,286.53,286.0,286.39,3919.0,270.1748,270.5998,270.0992,270.4676,3919.0
2023-02-27 11:55:00,286.33,286.57,286.33,286.37,3131.0,270.4109,270.6376,270.4109,270.4487,3131.0
2023-02-27 12:00:00,286.36,286.4,286.12,286.2,2587.0,270.4392,270.477,270.2126,270.2881,2587.0
2023-02-27 12:05:00,286.05,286.37,286.02,286.31,2841.0,270.1465,270.4487,270.1181,270.392,2841.0
2023-02-27 12:10:00,286.37,286.46,286.02,286.26,3108.0,270.4487,270.5337,270.1181,270.3448,3108.0
2023-02-27 12:15:00,286.17,286.23,286.12,286.22,3624.0,270.2598,270.3165,270.2126,270.307,3624.0
2023-02-27 12:20:00,286.14,286.26,286.0,286.19,4213.0,270.2315,270.3448,270.0992,270.2787,4213.0
2023-02-27 12:25:00,286.25,286.54,286.25,286.54,2703.0,270.3353,270.6092,270.3353,270.6092,2703.0
2023-02-27 12:30:00,286.45,286.72,286.44,286.68,3363.0,270.5242,270.7792,270.5148,270.7414,3363.0
2023-02-27 12:35:00,286.69,286.72,286.24,286.24,3390.0,270.7509,270.7792,270.3259,270.3259,3390.0
2023-02-27 12:40:00,286.33,286.33,286.1,286.1,1233.0,270.4109,270.4109,270.1937,270.1937,1233.0
2023-02-27 12:45:00,286.15,286.45,286.15,286.41,3717.0,270.2409,270.5242,270.2409,270.4865,3717.0
2023-02-27 12:50:00,286.4,286.4,286.1,286.33,1870.0,270.477,270.477,270.1937,270.4109,1870.0
2023-02-27 12:55:00,286.28,286.46,286.28,286.44,402.0,270.3637,270.5337,270.3637,270.5148,402.0
2023-02-27 13:00:00,286.44,286.82,286.44,286.65,3201.0,270.5148,270.8737,270.5148,270.7131,3201.0
2023-02-27 13:05:00,286.71,286.81,286.71,286.81,1840.0,270.7698,270.8642,270.7698,270.8642,1840.0
2023-02-27 13:10:00,286.81,287.07,286.77,286.83,5705.0,270.8642,271.1098,270.8264,270.8831,5705.0
2023-02-27 13:15:00,286.91,286.96,286.56,286.61,2100.0,270.9587,271.0059,270.6281,270.6753,2100.0
2023-02-27 13:20:00,286.75,286.95,286.69,286.69,3332.0,270.8075,270.9964,270.7509,270.7509,3332.0
2023-02-27 13:25:00,286.62,286.68,286.18,286.3,2423.0,270.6848,270.7414,270.2692,270.3826,2423.0
2023-02-27 13:30:00,286.26,286.52,286.16,286.5,3555.0,270.3448,270.5903,270.2504,270.5714,3555.0
2023-02-27 13:35:00,286.42,286.44,286.3,286.44,724.0,270.4959,270.5148,270.3826,270.5148,724.0
2023-02-27 13:40:00,286.56,286.63,286.43,286.52,2351.0,270.6281,270.6942,270.5053,270.5903,2351.0
2023-02-27 13:45:00,286.43,286.43,286.19,286.29,3445.0,270.5053,270.5053,270.2787,270.3731,3445.0
2023-02-27 13:50:00,286.2,286.69,286.19,286.65,3528.0,270.2881,270.7509,270.2787,270.7131,3528.0
2023-02-27 13:55:00,286.65,286.88,286.48,286.48,4319.0,270.7131,270.9303,270.5526,270.5526,4319.0
2023-02-27 14:00:00,286.63,286.9,286.62,286.62,1520.0,270.6942,270.9492,270.6848,270.6848,1520.0
2023-02-27 14:05:00,286.62,286.75,286.34,286.41,1992.0,270.6848,270.8075,270.4203,270.4865,1992.0
2023-02-27 14:10:00,286.43,286.55,286.11,286.11,1471.0,270.5053,270.6187,270.2031,270.2031,1471.0
2023-02-27 14:15:00,286.1,286.31,285.97,286.06,7496.0,270.1937,270.392,270.0709,270.1559,7496.0
2023-02-27 14:20:00,285.97,286.24,285.86,286.08,4969.0,270.0709,270.3259,269.967,270.1748,4969.0
2023-02-27 14:25:00,286.04,286.12,286.0,286.12,4276.0,270.137,270.2126,270.0992,270.2126,4276.0
2023-02-27 14:30:00,285.88,286.15,285.86,286.15,1743.0,269.9859,270.2409,269.967,270.2409,1743.0
2023-02-27 14:35:00,286.08,286.18,286.03,286.12,1934.0,270.1748,270.2692,270.1276,270.2126,1934.0
2023-02-27 14:40:00,286.07,286.2,286.02,286.11,6073.0,270.1654,270.2881,270.1181,270.2031,6073.0
2023-02-27 14:45:00,286.11,286.11,285.81,286.05,3705.0,270.2031,270.2031,269.9198,270.1465,3705.0
2023-02-27 14:50:00,286.09,286.11,285.86,285.86,1909.0,270.1842,270.2031,269.967,269.967,1909.0
2023-02-27 14:55:00,285.91,286.55,285.9,286.3,17718.0,270.0143,270.6187,270.0048,270.3826,17718.0
2023-02-27 15:00:00,286.25,286.31,285.96,286.08,6512.0,270.3353,270.392,270.0615,270.1748,6512.0
2023-02-27 15:05:00,286.12,286.12,285.81,285.94,4894.0,270.2126,270.2126,269.9198,270.0426,4894.0
2023-02-27 15:10:00,285.86,286.08,285.81,285.91,5547.0,269.967,270.1748,269.9198,270.0143,5547.0
2023-02-27 15:15:00,286.05,286.08,285.5,285.54,3187.0,270.1465,270.1748,269.627,269.6648,3187.0
2023-02-27 15:20:00,285.67,285.69,285.47,285.63,5631.0,269.7876,269.8065,269.5987,269.7498,5631.0
2023-02-27 15:25:00,285.64,285.83,285.5,285.82,6187.0,269.7593,269.9387,269.627,269.9293,6187.0
2023-02-27 15:30:00,285.86,285.93,285.54,285.71,10991.0,269.967,270.0331,269.6648,269.8254,10991.0
2023-02-27 15:35:00,285.68,286.01,285.57,286.0,13674.0,269.797,270.1087,269.6932,270.0992,13674.0
2023-02-27 15:40:00,285.96,286.38,285.86,285.86,7118.0,270.0615,270.4581,269.967,269.967,7118.0
2023-02-27 15:45:00,285.91,286.25,285.82,285.89,9454.0,270.0143,270.3353,269.9293,269.9954,9454.0
2023-02-27 15:50:00,285.82,285.89,285.49,285.62,21908.0,269.9293,269.9954,269.6176,269.7404,21908.0
2023-02-27 15:55:00,285.61,285.68,285.4,285.49,41282.0,269.7309,269.797,269.5326,269.6176,41282.0
2023-02-28 09:30:00,285.0,286.02,284.96,285.43,14243.0,269.1548,270.1181,269.1171,269.5609,14243.0
2023-02-28 09:35:00,285.4,285.86,285.37,285.73,1853.0,269.5326,269.967,269.5043,269.8443,1853.0
2023-02-28 09:40:00,286.04,286.4,285.93,285.94,1300.0,270.137,270.477,270.0331,270.0426,1300.0
2023-02-28 09:45:00,286.0,286.44,285.99,286.06,1801.0,270.0992,270.5148,270.0898,270.1559,1801.0
2023-02-28 09:50:00,286.03,286.16,285.72,286.05,4646.0,270.1276,270.2504,269.8348,270.1465,4646.0
2023-02-28 09:55:00,286.17,286.17,285.61,285.85,1800.0,270.2598,270.2598,269.7309,269.9576,1800.0
2023-02-28 10:00:00,285.96,286.5,285.8,286.2,2944.0,270.0615,270.5714,269.9104,270.2881,2944.0
2023-02-28 10:05:00,286.22,286.49,286.21,286.31,3174.0,270.307,270.562,270.2976,270.392,3174.0
2023-02-28 10:10:00,286.26,286.26,285.53,286.03,6829.0,270.3448,270.3448,269.6554,270.1276,6829.0
2023-02-28 10:15:00,286.02,286.17,285.8,286.15,7693.0,270.1181,270.2598,269.9104,270.2409,7693.0
2023-02-28 10:20:00,286.14,286.64,286.01,286.49,7249.0,270.2315,270.7037,270.1087,270.562,7249.0
2023-02-28 10:25:00,286.51,286.93,286.29,286.41,5589.0,270.5809,270.9775,270.3731,270.4865,5589.0
2023-02-28 10:30:00,286.44,286.48,286.08,286.18,3050.0,270.5148,270.5526,270.1748,270.2692,3050.0
2023-02-28 10:35:00,286.32,286.32,285.78,285.96,3466.0,270.4015,270.4015,269.8915,270.0615,3466.0
2023-02-28 10:40:00,285.94,286.09,285.67,285.88,2228.0,270.0426,270.1842,269.7876,269.9859,2228.0
2023-02-28 10:45:00,285.98,285.98,285.29,285.78,2574.0,270.0804,270.0804,269.4287,269.8915,2574.0
2023-02-28 10:50:00,285.72,286.21,285.72,286.21,2883.0,269.8348,270.2976,269.8348,270.2976,2883.0
2023-02-28 10:55:00,286.3,286.7,286.2,286.28,2671.0,270.3826,270.7603,270.2881,270.3637,2671.0
2023-02-28 11:00:00,286.39,286.64,286.31,286.34,3226.0,270.4676,270.7037,270.392,270.4203,3226.0
2023-02-28 11:05:00,286.5,286.51,286.29,286.44,3880.0,270.5714,270.5809,270.3731,270.5148,3880.0
2023-02-28 11:10:00,286.63,286.76,286.26,286.26,2747.0,270.6942,270.817,270.3448,270.3448,2747.0
2023-02-28 11:15:00,286.41,286.53,286.29,286.29,2611.0,270.4865,270.5998,270.3731,270.3731,2611.0
2023-02-28 11:20:00,286.29,286.45,285.92,286.07,6406.0,270.3731,270.5242,270.0237,270.1654,6406.0
2023-02-28 11:25:00,286.17,286.53,286.02,286.02,2332.0,270.2598,270.5998,270.1181,270.1181,2332.0
2023-02-28 11:30:00,286.12,286.12,285.62,285.62,2847.0,270.2126,270.2126,269.7404,269.7404,2847.0
2023-02-28 11:35:00,285.62,285.71,285.34,285.35,1267.0,269.7404,269.8254,269.4759,269.4854,1267.0
2023-02-28 11:40:00,285.22,285.22,285.06,285.06,2395.0,269.3626,269.3626,269.2115,269.2115,2395.0
2023-02-28 11:45:00,284.91,285.61,284.9,285.49,5006.0,269.0698,269.7309,269.0604,269.6176,5006.0
2023-02-28 11:50:00,285.46,285.77,285.24,285.77,3305.0,269.5893,269.882,269.3815,269.882,3305.0
2023-02-28 11:55:00,285.64,285.69,285.31,285.46,4652.0,269.7593,269.8065,269.4476,269.5893,4652.0
2023-02-28 12:00:00,285.54,285.98,285.54,285.98,3667.0,269.6648,270.0804,269.6648,270.0804,3667.0
2023-02-28 12:05:00,286.1,286.26,285.92,286.11,2204.0,270.1937,270.3448,270.0237,270.2031,2204.0
2023-02-28 12:10:00,286.1,286.32,286.1,286.18,2979.0,270.1937,270.4015,270.1937,270.2692,2979.0
2023-02-28 12:15:00,286.21,286.48,286.17,286.47,1918.0,270.2976,270.5526,270.2598,270.5431,1918.0
2023-02-28 12:20:00,286.56,286.6,286.29,286.52,1596.0,270.6281,270.6659,270.3731,270.5903,1596.0
2023-02-28 12:25:00,286.51,286.6,286.33,286.47,1282.0,270.5809,270.6659,270.4109,270.5431,1282.0
2023-02-28 12:30:00,286.56,286.76,286.41,286.65,2334.0,270.6281,270.817,270.4865,270.7131,2334.0
2023-02-28 12:35:00,286.6,286.78,286.36,286.55,7570.0,270.6659,270.8359,270.4392,270.6187,7570.0
2023-02-28 12:40:00,286.51,286.6,286.42,286.6,1484.0,270.5809,270.6659,270.4959,270.6659,1484.0
2023-02-28 12:45:00,286.57,286.73,286.57,286.61,1283.0,270.6376,270.7887,270.6376,270.6753,1283.0
2023-02-28 12:50:00,286.58,286.65,286.58,286.63,610.0,270.647,270.7131,270.647,270.6942,610.0
2023-02-28 12:55:00,286.63,286.86,286.59,286.81,2467.0,270.6942,270.9114,270.6564,270.8642,2467.0
2023-02-28 13:00:00,286.78,286.93,286.77,286.85,2255.0,270.8359,270.9775,270.8264,270.902,2255.0
2023-02-28 13:05:00,286.79,286.79,286.55,286.56,1269.0,270.8453,270.8453,270.6187,270.6281,1269.0
2023-02-28 13:10:00,286.64,286.82,286.64,286.64,1900.0,270.7037,270.8737,270.7037,270.7037,1900.0
2023-02-28 13:15:00,286.48,286.73,286.47,286.72,2215.0,270.5526,270.7887,270.5431,270.7792,2215.0
2023-02-28 13:20:00,286.62,286.95,286.62,286.84,1402.0,270.6848,270.9964,270.6848,270.8925,1402.0
2023-02-28 13:25:00,286.68,286.77,286.44,286.44,4106.0,270.7414,270.8264,270.5148,270.5148,4106.0
2023-02-28 13:30:00,286.51,286.73,286.44,286.62,3256.0,270.5809,270.7887,270.5148,270.6848,3256.0
2023-02-28 13:35:00,286.55,286.61,286.38,286.38,832.0,270.6187,270.6753,270.4581,270.4581,832.0
2023-02-28 13:40:00,286.38,286.58,286.35,286.38,4115.0,270.4581,270.647,270.4298,270.4581,4115.0
2023-02-28 13:45:00,286.38,286.42,286.13,286.15,1037.0,270.4581,270.4959,270.222,270.2409,1037.0
2023-02-28 13:50:00,286.05,286.15,285.91,286.06,2006.0,270.1465,270.2409,270.0143,270.1559,2006.0
2023-02-28 13:55:00,286.13,286.24,286.09,286.14,2218.0,270.222,270.3259,270.1842,270.2315,2218.0
2023-02-28 14:00:00,286.19,286.33,286.19,286.3,1003.0,270.2787,270.4109,270.2787,270.3826,1003.0
2023-02-28 14:05:00,286.23,286.26,285.92,286.26,7107.0,270.3165,270.3448,270.0237,270.3448,7107.0
2023-02-28 14:10:00,286.38,287.0,286.38,287.0,6379.0,270.4581,271.0436,270.4581,271.0436,6379.0
2023-02-28 14:15:00,286.94,286.94,286.64,286.83,1107.0,270.987,270.987,270.7037,270.8831,1107.0
2023-02-28 14:20:00,286.54,286.61,286.22,286.58,5320.0,270.6092,270.6753,270.307,270.647,5320.0
2023-02-28 14:25:00,286.58,286.78,286.5,286.74,4667.0,270.647,270.8359,270.5714,270.7981,4667.0
2023-02-28 14:30:00,286.81,286.82,286.5,286.57,943.0,270.8642,270.8737,270.5714,270.6376,943.0
2023-02-28 14:35:00,286.56,286.61,286.45,286.51,2169.0,270.6281,270.6753,270.5242,270.5809,2169.0
2023-02-28 14:40:00,286.42,286.43,286.29,286.43,1660.0,270.4959,270.5053,270.3731,270.5053,1660.0
2023-02-28 14:45:00,286.46,286.53,286.3,286.3,2169.0,270.5337,270.5998,270.3826,270.3826,2169.0
2023-02-28 14:50:00,286.37,286.37,286.11,286.24,1460.0,270.4487,270.4487,270.2031,270.3259,1460.0
2023-02-28 14:55:00,285.95,286.12,285.88,285.88,2724.0,270.052,270.2126,269.9859,269.9859,2724.0
2023-02-28 15:00:00,285.87,286.02,285.7,285.97,2324.0,269.9765,270.1181,269.8159,270.0709,2324.0
2023-02-28 15:05:00,285.99,286.25,285.93,286.23,2975.0,270.0898,270.3353,270.0331,270.3165,2975.0
2023-02-28 15:10:00,286.13,286.42,286.06,286.18,5565.0,270.222,270.4959,270.1559,270.2692,5565.0
2023-02-28 15:15:00,286.04,286.21,286.04,286.06,2808.0,270.137,270.2976,270.137,270.1559,2808.0
2023-02-28 15:20:00,286.12,286.21,285.93,285.99,6103.0,270.2126,270.2976,270.0331,270.0898,6103.0
2023-02-28 15:25:00,285.98,286.31,285.98,286.22,5010.0,270.0804,270.392,270.0804,270.307,5010.0
2023-02-28 15:30:00,286.24,286.24,285.62,285.78,8837.0,270.3259,270.3259,269.7404,269.8915,8837.0
2023-02-28 15:35:00,285.75,285.93,285.48,285.48,8007.0,269.8631,270.0331,269.6082,269.6082,8007.0
2023-02-28 15:40:00,285.5,285.96,285.44,285.95,10151.0,269.627,270.0615,269.5704,270.052,10151.0
2023-02-28 15:45:00,285.89,286.26,285.82,286.18,16011.0,269.9954,270.3448,269.9293,270.2692,16011.0
2023-02-28 15:50:00,286.37,287.08,286.24,286.86,21534.0,270.4487,271.1192,270.3259,270.9114,21534.0
2023-02-28 15:55:00,286.87,287.03,285.86,285.87,66662.0,270.9209,271.072,269.967,269.9765,66662.0
2023-03-01 09:30:00,285.07,287.56,284.69,287.0,14730.0,269.221,271.5725,268.8621,271.0436,14730.0
2023-03-01 09:35:00,286.85,288.22,286.57,287.86,2659.0,270.902,272.1958,270.6376,271.8558,2659.0
2023-03-01 09:40:00,287.79,288.05,287.08,287.6,2232.0,271.7897,272.0353,271.1192,271.6103,2232.0
2023-03-01 09:45:00,288.21,288.78,288.05,288.77,8011.0,272.1864,272.7247,272.0353,272.7152,8011.0
2023-03-01 09:50:00,288.71,289.24,288.7,288.7,3773.0,272.6586,273.1591,272.6491,272.6491,3773.0
2023-03-01 09:55:00,289.22,289.41,288.72,289.17,6229.0,273.1402,273.3197,272.668,273.093,6229.0
2023-03-01 10:00:00,289.86,289.88,288.77,289.29,9833.0,273.7446,273.7635,272.7152,273.2063,9833.0
2023-03-01 10:05:00,289.32,289.69,289.0,289.51,9109.0,273.2347,273.5841,272.9325,273.4141,9109.0
2023-03-01 10:10:00,289.34,289.46,288.62,288.63,9817.0,273.2536,273.3669,272.5736,272.583,9817.0
2023-03-01 10:15:00,288.56,288.58,287.99,288.04,6241.0,272.5169,272.5358,271.9786,272.0258,6241.0
2023-03-01 10:20:00,288.04,288.36,287.36,287.78,9772.0,272.0258,272.328,271.3836,271.7803,9772.0
2023-03-01 10:25:00,287.88,288.35,287.83,288.25,6622.0,271.8747,272.3186,271.8275,272.2242,6622.0
2023-03-01 10:30:00,288.25,288.87,287.93,288.87,8753.0,272.2242,272.8097,271.9219,272.8097,8753.0
2023-03-01 10:35:00,288.89,288.99,288.41,288.6,6931.0,272.8286,272.923,272.3753,272.5547,6931.0
2023-03-01 10:40:00,288.62,289.09,288.4,289.01,8428.0,272.5736,273.0175,272.3658,272.9419,8428.0
2023-03-01 10:45:00,289.07,289.64,288.82,289.52,8655.0,272.9986,273.5369,272.7625,273.4235,8655.0
2023-03-01 10:50:00,289.42,290.16,289.37,289.98,8909.0,273.3291,274.028,273.2819,273.858,8909.0
2023-03-01 10:55:00,290.0,290.74,289.99,290.41,5737.0,273.8769,274.5757,273.8674,274.2641,5737.0
2023-03-01 11:00:00,290.52,290.8,290.14,290.53,12978.0,274.3679,274.6324,274.0091,274.3774,12978.0
2023-03-01 11:05:00,290.49,291.09,289.69,289.77,10693.0,274.3396,274.9063,273.5841,273.6596,10693.0
2023-03-01 11:10:00,289.93,290.12,289.52,289.65,4687.0,273.8108,273.9902,273.4235,273.5463,4687.0
2023-03-01 11:15:00,289.55,289.88,289.35,289.44,8334.0,273.4519,273.7635,273.263,273.348,8334.0
2023-03-01 11:20:00,289.52,289.83,289.27,289.71,5319.0,273.4235,273.7163,273.1874,273.603,5319.0
2023-03-01 11:25:00,289.77,290.24,289.59,290.15,6334.0,273.6596,274.1035,273.4897,274.0185,6334.0
2023-03-01 11:30:00,290.33,290.68,290.26,290.67,4032.0,274.1885,274.5191,274.1224,274.5096,4032.0
2023-03-01 11:35:00,290.78,290.86,290.35,290.77,7505.0,274.6135,274.689,274.2074,274.604,7505.0
2023-03-01 11:40:00,290.75,291.11,290.74,290.94,6988.0,274.5852,274.9251,274.5757,274.7646,6988.0
2023-03-01 11:45:00,291.11,291.43,291.03,291.34,6196.0,274.9251,275.2274,274.8496,275.1424,6196.0
2023-03-01 11:50:00,291.24,291.3,290.67,290.67,8546.0,275.0479,275.1046,274.5096,274.5096,8546.0
2023-03-01 11:55:00,290.61,290.79,290.5,290.61,7684.0,274.4529,274.6229,274.3491,274.4529,7684.0
2023-03-01 12:00:00,290.69,290.87,290.61,290.66,3794.0,274.5285,274.6985,274.4529,274.5002,3794.0
2023-03-01 12:05:00,290.64,291.45,290.64,291.44,5961.0,274.4813,275.2462,274.4813,275.2368,5961.0
2023-03-01 12:10:00,291.56,291.56,291.08,291.45,5507.0,275.3501,275.3501,274.8968,275.2462,5507.0
2023-03-01 12:15:00,291.55,291.58,291.0,291.2,4313.0,275.3407,275.369,274.8213,275.0101,4313.0
2023-03-01 12:20:00,291.14,291.28,290.89,290.89,3506.0,274.9535,275.0857,274.7174,274.7174,3506.0
2023-03-01 12:25:00,290.88,291.01,290.85,290.99,4189.0,274.7079,274.8307,274.6796,274.8118,4189.0
2023-03-01 12:30:00,291.0,291.11,290.86,290.92,6512.0,274.8213,274.9251,274.689,274.7457,6512.0
2023-03-01 12:35:00,290.96,291.13,290.89,291.07,3499.0,274.7835,274.944,274.7174,274.8874,3499.0
2023-03-01 12:40:00,291.13,291.26,290.9,291.04,6256.0,274.944,275.0668,274.7268,274.859,6256.0
2023-03-01 12:45:00,291.08,291.13,290.59,290.64,2730.0,274.8968,274.944,274.4341,274.4813,2730.0
2023-03-01 12:50:00,290.64,290.72,290.42,290.42,8029.0,274.4813,274.5568,274.2735,274.2735,8029.0
2023-03-01 12:55:00,290.32,290.4,290.03,290.24,2250.0,274.1791,274.2546,273.9052,274.1035,2250.0
2023-03-01 13:00:00,290.08,290.08,289.9,290.05,2083.0,273.9524,273.9524,273.7824,273.9241,2083.0
2023-03-01 13:05:00,290.04,290.1,289.76,289.92,2833.0,273.9146,273.9713,273.6502,273.8013,2833.0
2023-03-01 13:10:00,289.91,289.96,289.51,289.74,2794.0,273.7919,273.8391,273.4141,273.6313,2794.0
2023-03-01 13:15:00,289.76,289.8,289.57,289.61,3870.0,273.6502,273.688,273.4708,273.5085,3870.0
2023-03-01 13:20:00,289.54,289.93,289.46,289.62,3971.0,273.4424,273.8108,273.3669,273.518,3971.0
2023-03-01 13:25:00,289.64,289.89,289.63,289.7,1618.0,273.5369,273.773,273.5274,273.5935,1618.0
2023-03-01 13:30:00,289.68,289.68,288.95,288.95,5726.0,273.5746,273.5746,272.8852,272.8852,5726.0
2023-03-01 13:35:00,289.03,289.59,288.96,289.59,3309.0,272.9608,273.4897,272.8947,273.4897,3309.0
2023-03-01 13:40:00,289.58,289.73,289.42,289.45,2947.0,273.4802,273.6219,273.3291,273.3574,2947.0
2023-03-01 13:45:00,289.36,289.57,289.3,289.45,4201.0,273.2724,273.4708,273.2158,273.3574,4201.0
2023-03-01 13:50:00,289.49,289.52,289.28,289.52,2870.0,273.3952,273.4235,273.1969,273.4235,2870.0
2023-03-01 13:55:00,289.47,289.6,289.25,289.46,4077.0,273.3763,273.4991,273.1686,273.3669,4077.0
2023-03-01 14:00:00,289.39,289.39,289.0,289.31,6156.0,273.3008,273.3008,272.9325,273.2252,6156.0
2023-03-01 14:05:00,289.34,289.46,289.21,289.46,3784.0,273.2536,273.3669,273.1308,273.3669,3784.0
2023-03-01 14:10:00,289.5,289.95,289.44,289.75,6303.0,273.4047,273.8296,273.348,273.6408,6303.0
2023-03-01 14:15:00,289.68,289.68,289.2,289.26,2718.0,273.5746,273.5746,273.1213,273.178,2718.0
2023-03-01 14:20:00,289.19,289.23,289.0,289.04,5507.0,273.1119,273.1497,272.9325,272.9702,5507.0
2023-03-01 14:25:00,289.13,289.39,289.13,289.14,5237.0,273.0552,273.3008,273.0552,273.0647,5237.0
2023-03-01 14:30:00,288.98,288.98,288.39,288.69,5276.0,272.9136,272.9136,272.3564,272.6397,5276.0
2023-03-01 14:35:00,288.74,288.81,288.63,288.7,2401.0,272.6869,272.753,272.583,272.6491,2401.0
2023-03-01 14:40:00,288.7,288.7,288.46,288.64,2608.0,272.6491,272.6491,272.4225,272.5925,2608.0
2023-03-01 14:45:00,288.71,288.77,288.58,288.74,2317.0,272.6586,272.7152,272.5358,272.6869,2317.0
2023-03-01 14:50:00,288.68,288.88,288.56,288.88,4507.0,272.6302,272.8191,272.5169,272.8191,4507.0
2023-03-01 14:55:00,288.93,288.97,288.72,288.89,4275.0,272.8663,272.9041,272.668,272.8286,4275.0
2023-03-01 15:00:00,288.9,289.07,288.9,288.93,3928.0,272.838,272.9986,272.838,272.8663,3928.0
2023-03-01 15:05:00,288.88,289.28,288.87,289.28,2994.0,272.8191,273.1969,272.8097,273.1969,2994.0
2023-03-01 15:10:00,289.33,289.53,289.24,289.27,4222.0,273.2441,273.433,273.1591,273.1874,4222.0
2023-03-01 15:15:00,289.23,289.79,289.18,289.66,7913.0,273.1497,273.6785,273.1024,273.5558,7913.0
2023-03-01 15:20:00,289.58,289.64,289.14,289.25,3232.0,273.4802,273.5369,273.0647,273.1686,3232.0
2023-03-01 15:25:00,289.23,289.4,289.2,289.25,4112.0,273.1497,273.3102,273.1213,273.1686,4112.0
2023-03-01 15:30:00,289.14,289.21,288.7,288.78,6265.0,273.0647,273.1308,272.6491,272.7247,6265.0
2023-03-01 15:35:00,288.75,289.12,288.57,289.01,7670.0,272.6964,273.0458,272.5264,272.9419,7670.0
2023-03-01 15:40:00,289.06,289.44,289.05,289.41,9178.0,272.9891,273.348,272.9797,273.3197,9178.0
2023-03-01 15:45:00,289.35,289.41,288.83,289.05,14039.0,273.263,273.3197,272.7719,272.9797,14039.0
2023-03-01 15:50:00,288.98,288.98,288.54,288.9,22966.0,272.9136,272.9136,272.498,272.838,22966.0
2023-03-01 15:55:00,288.82,288.93,288.22,288.26,57430.0,272.7625,272.8663,272.1958,272.2336,57430.0
2023-03-02 09:30:00,287.58,288.12,286.6,287.19,18808.0,271.5914,272.1014,270.6659,271.2231,18808.0
2023-03-02 09:35:00,287.11,288.77,287.06,288.21,18751.0,271.1475,272.7152,271.1003,272.1864,18751.0
2023-03-02 09:40:00,288.43,288.49,287.72,287.91,3687.0,272.3941,272.4508,271.7236,271.9031,3687.0
2023-03-02 09:45:00,287.81,288.24,287.69,288.24,1647.0,271.8086,272.2147,271.6953,272.2147,1647.0
2023-03-02 09:50:00,288.43,288.95,288.43,288.81,3103.0,272.3941,272.8852,272.3941,272.753,3103.0
2023-03-02 09:55:00,288.35,288.66,288.34,288.66,1300.0,272.3186,272.6114,272.3091,272.6114,1300.0
2023-03-02 10:00:00,288.77,289.11,288.63,289.03,3625.0,272.7152,273.0363,272.583,272.9608,3625.0
2023-03-02 10:05:00,289.12,289.73,289.08,289.55,4602.0,273.0458,273.6219,273.008,273.4519,4602.0
2023-03-02 10:10:00,289.5,289.97,289.5,289.9,5377.0,273.4047,273.8485,273.4047,273.7824,5377.0
2023-03-02 10:15:00,289.81,289.82,289.3,289.51,4282.0,273.6974,273.7069,273.2158,273.4141,4282.0
2023-03-02 10:20:00,289.58,289.58,288.88,289.03,4700.0,273.4802,273.4802,272.8191,272.9608,4700.0
2023-03-02 10:25:00,288.79,289.73,288.78,289.67,2435.0,272.7341,273.6219,272.7247,273.5652,2435.0
2023-03-02 10:30:00,289.78,290.71,289.77,290.51,8351.0,273.6691,274.5474,273.6596,274.3585,8351.0
2023-03-02 10:35:00,290.45,290.79,290.45,290.56,6204.0,274.3018,274.6229,274.3018,274.4057,6204.0
2023-03-02 10:40:00,290.49,290.75,290.44,290.5,5703.0,274.3396,274.5852,274.2924,274.3491,5703.0
2023-03-02 10:45:00,290.65,290.65,289.79,289.8,3430.0,274.4907,274.4907,273.6785,273.688,3430.0
2023-03-02 10:50:00,289.58,289.75,289.38,289.42,1310.0,273.4802,273.6408,273.2913,273.3291,1310.0
2023-03-02 10:55:00,289.42,289.56,289.3,289.4,2446.0,273.3291,273.4613,273.2158,273.3102,2446.0
2023-03-02 11:00:00,289.49,289.62,288.99,288.99,3166.0,273.3952,273.518,272.923,272.923,3166.0
2023-03-02 11:05:00,289.04,289.64,289.04,289.64,2454.0,272.9702,273.5369,272.9702,273.5369,2454.0
2023-03-02 11:10:00,289.67,289.76,289.6,289.6,1463.0,273.5652,273.6502,273.4991,273.4991,1463.0
2023-03-02 11:15:00,289.7,290.29,289.66,290.27,9823.0,273.5935,274.1507,273.5558,274.1318,9823.0
2023-03-02 11:20:00,290.19,290.82,290.18,290.64,5690.0,274.0563,274.6513,274.0469,274.4813,5690.0
2023-03-02 11:25:00,290.64,290.76,290.24,290.25,10136.0,274.4813,274.5946,274.1035,274.113,10136.0
2023-03-02 11:30:00,290.2,290.46,290.14,290.44,3408.0,274.0657,274.3113,274.0091,274.2924,3408.0
2023-03-02 11:35:00,290.44,290.44,290.06,290.06,600.0,274.2924,274.2924,273.9335,273.9335,600.0
2023-03-02 11:40:00,290.07,290.26,289.79,289.82,1400.0,273.943,274.1224,273.6785,273.7069,1400.0
2023-03-02 11:45:00,289.79,290.08,289.71,290.07,2374.0,273.6785,273.9524,273.603,273.943,2374.0
2023-03-02 11:50:00,290.08,290.34,290.08,290.22,3823.0,273.9524,274.198,273.9524,274.0846,3823.0
2023-03-02 11:55:00,290.27,290.37,290.08,290.08,3715.0,274.1318,274.2263,273.9524,273.9524,3715.0
2023-03-02 12:00:00,290.08,290.52,290.08,290.52,2300.0,273.9524,274.3679,273.9524,274.3679,2300.0
2023-03-02 12:05:00,290.56,291.11,290.51,290.95,13657.0,274.4057,274.9251,274.3585,274.774,13657.0
2023-03-02 12:10:00,290.87,290.87,289.78,289.93,1510.0,274.6985,274.6985,273.6691,273.8108,1510.0
2023-03-02 12:15:00,289.79,290.39,289.78,290.08,3011.0,273.6785,274.2452,273.6691,273.9524,3011.0
2023-03-02 12:20:00,290.04,290.19,289.83,290.14,8023.0,273.9146,274.0563,273.7163,274.0091,8023.0
2023-03-02 12:25:00,290.05,290.35,290.05,290.25,1994.0,273.9241,274.2074,273.9241,274.113,1994.0
2023-03-02 12:30:00,290.38,290.79,290.38,290.65,1810.0,274.2357,274.6229,274.2357,274.4907,1810.0
2023-03-02 12:35:00,290.56,290.56,290.29,290.36,1101.0,274.4057,274.4057,274.1507,274.2168,1101.0
2023-03-02 12:40:00,290.39,290.52,290.32,290.35,11200.0,274.2452,274.3679,274.1791,274.2074,11200.0
2023-03-02 12:45:00,290.32,290.44,289.87,290.04,6027.0,274.1791,274.2924,273.7541,273.9146,6027.0
2023-03-02 12:50:00,290.01,290.02,289.87,289.88,2400.0,273.8863,273.8957,273.7541,273.7635,2400.0
2023-03-02 12:55:00,289.93,290.35,289.86,290.2,4308.0,273.8108,274.2074,273.7446,274.0657,4308.0
2023-03-02 13:00:00,290.22,290.22,289.65,289.72,1021.0,274.0846,274.0846,273.5463,273.6124,1021.0
2023-03-02 13:05:00,289.55,289.8,289.5,289.8,1237.0,273.4519,273.688,273.4047,273.688,1237.0
2023-03-02 13:10:00,289.72,289.77,289.67,289.71,747.0,273.6124,273.6596,273.5652,273.603,747.0
2023-03-02 13:15:00,289.69,289.7,289.46,289.7,3586.0,273.5841,273.5935,273.3669,273.5935,3586.0
2023-03-02 13:20:00,289.72,289.95,289.62,289.66,7705.0,273.6124,273.8296,273.518,273.5558,7705.0
2023-03-02 13:25:00,289.59,289.85,289.59,289.77,3630.0,273.4897,273.7352,273.4897,273.6596,3630.0
2023-03-02 13:30:00,289.77,290.01,289.69,290.01,1500.0,273.6596,273.8863,273.5841,273.8863,1500.0
2023-03-02 13:35:00,290.01,290.93,290.01,290.55,2770.0,273.8863,274.7552,273.8863,274.3963,2770.0
2023-03-02 13:40:00,290.54,290.66,290.31,290.66,2087.0,274.3868,274.5002,274.1696,274.5002,2087.0
2023-03-02 13:45:00,290.68,290.83,290.5,290.5,2737.0,274.5191,274.6607,274.3491,274.3491,2737.0
2023-03-02 13:50:00,290.47,290.63,290.35,290.63,3489.0,274.3207,274.4718,274.2074,274.4718,3489.0
2023-03-02 13:55:00,290.63,291.28,290.63,291.25,5500.0,274.4718,275.0857,274.4718,275.0574,5500.0
2023-03-02 14:00:00,291.32,291.77,291.2,291.52,24913.0,275.1235,275.5485,275.0101,275.3124,24913.0
2023-03-02 14:05:00,291.42,291.84,291.37,291.57,3176.0,275.2179,275.6146,275.1707,275.3596,3176.0
2023-03-02 14:10:00,291.64,291.65,291.06,291.06,1718.0,275.4257,275.4351,274.8779,274.8779,1718.0
2023-03-02 14:15:00,291.07,291.42,291.01,291.42,850.0,274.8874,275.2179,274.8307,275.2179,850.0
2023-03-02 14:20:00,291.51,291.63,291.44,291.51,3391.0,275.3029,275.4162,275.2368,275.3029,3391.0
2023-03-02 14:25:00,291.43,291.81,291.31,291.78,4895.0,275.2274,275.5862,275.114,275.5579,4895.0
2023-03-02 14:30:00,291.82,292.05,291.77,291.83,4953.0,275.5957,275.8129,275.5485,275.6051,4953.0
2023-03-02 14:35:00,291.84,291.84,291.53,291.74,2338.0,275.6146,275.6146,275.3218,275.5201,2338.0
2023-03-02 14:40:00,291.77,291.89,291.7,291.8,5187.0,275.5485,275.6618,275.4823,275.5768,5187.0
2023-03-02 14:45:00,291.85,292.12,291.8,292.12,4386.0,275.624,275.879,275.5768,275.879,4386.0
2023-03-02 14:50:00,292.12,292.22,291.75,291.75,8426.0,275.879,275.9734,275.5296,275.5296,8426.0
2023-03-02 14:55:00,291.7,291.9,291.67,291.8,4662.0,275.4823,275.6712,275.454,275.5768,4662.0
2023-03-02 15:00:00,291.77,292.37,291.66,292.27,12540.0,275.5485,276.1151,275.4446,276.0207,12540.0
2023-03-02 15:05:00,292.28,292.32,292.1,292.31,3685.0,276.0301,276.0679,275.8601,276.0584,3685.0
2023-03-02 15:10:00,292.39,292.6,292.22,292.43,7353.0,276.134,276.3323,275.9734,276.1718,7353.0
2023-03-02 15:15:00,292.43,292.59,292.2,292.29,6762.0,276.1718,276.3229,275.9545,276.0395,6762.0
2023-03-02 15:20:00,292.28,292.66,292.27,292.66,3717.0,276.0301,276.389,276.0207,276.389,3717.0
2023-03-02 15:25:00,292.54,292.72,292.52,292.66,3388.0,276.2756,276.4456,276.2568,276.389,3388.0
2023-03-02 15:30:00,292.71,292.92,292.71,292.9,8593.0,276.4362,276.6345,276.4362,276.6156,8593.0
2023-03-02 15:35:00,292.9,293.57,292.86,293.5,17984.0,276.6156,277.2484,276.5779,277.1823,17984.0
2023-03-02 15:40:00,293.5,293.56,292.79,292.79,38818.0,277.1823,277.2389,276.5117,276.5117,38818.0
2023-03-02 15:45:00,292.79,292.93,292.71,292.91,8395.0,276.5117,276.644,276.4362,276.6251,8395.0
2023-03-02 15:50:00,292.88,292.88,291.85,291.9,21365.0,276.5967,276.5967,275.624,275.6712,21365.0
2023-03-02 15:55:00,291.9,292.35,291.88,292.08,69816.0,275.6712,276.0962,275.6523,275.8412,69816.0
2023-03-03 09:30:00,293.09,293.31,292.52,292.91,14197.0,276.7951,277.0028,276.2568,276.6251,14197.0
2023-03-03 09:35:00,292.74,292.85,292.4,292.61,7749.0,276.4645,276.5684,276.1434,276.3418,7749.0
2023-03-03 09:40:00,292.26,292.7,292.15,292.49,7351.0,276.0112,276.4267,275.9073,276.2284,7351.0
2023-03-03 09:45:00,292.52,292.65,291.71,291.92,9269.0,276.2568,276.3795,275.4918,275.6901,9269.0
2023-03-03 09:50:00,291.77,291.77,290.72,291.48,6086.0,275.5485,275.5485,274.5568,275.2746,6086.0
2023-03-03 09:55:00,291.48,291.95,291.33,291.44,3084.0,275.2746,275.7184,275.1329,275.2368,3084.0
2023-03-03 10:00:00,291.56,291.66,290.91,291.3,11693.0,275.3501,275.4446,274.7363,275.1046,11693.0
2023-03-03 10:05:00,291.3,291.48,290.95,291.25,7630.0,275.1046,275.2746,274.774,275.0574,7630.0
2023-03-03 10:10:00,291.19,291.94,291.12,291.94,5299.0,275.0007,275.709,274.9346,275.709,5299.0
2023-03-03 10:15:00,292.06,292.07,291.29,291.41,5787.0,275.8223,275.8318,275.0951,275.2085,5787.0
2023-03-03 10:20:00,291.41,291.92,291.38,291.69,8530.0,275.2085,275.6901,275.1801,275.4729,8530.0
2023-03-03 10:25:00,291.74,291.89,291.38,291.38,4404.0,275.5201,275.6618,275.1801,275.1801,4404.0
2023-03-03 10:30:00,291.46,292.19,291.42,291.85,8360.0,275.2557,275.9451,275.2179,275.624,8360.0
2023-03-03 10:35:00,291.89,291.96,291.67,291.88,2735.0,275.6618,275.7279,275.454,275.6523,2735.0
2023-03-03 10:40:00,291.86,292.27,291.77,291.91,9117.0,275.6334,276.0207,275.5485,275.6807,9117.0
2023-03-03 10:45:00,291.86,292.26,291.86,292.26,4903.0,275.6334,276.0112,275.6334,276.0112,4903.0
2023-03-03 10:50:00,292.14,292.32,292.01,292.3,5635.0,275.8979,276.0679,275.7751,276.049,5635.0
2023-03-03 10:55:00,292.4,292.64,292.27,292.41,6426.0,276.1434,276.3701,276.0207,276.1529,6426.0
2023-03-03 11:00:00,292.49,293.04,292.36,292.83,10221.0,276.2284,276.7478,276.1056,276.5495,10221.0
2023-03-03 11:05:00,292.75,293.1,292.68,292.97,5953.0,276.474,276.8045,276.4079,276.6817,5953.0
2023-03-03 11:10:00,292.91,293.12,292.71,293.02,5176.0,276.6251,276.8234,276.4362,276.729,5176.0
2023-03-03 11:15:00,293.2,293.42,293.07,293.42,2100.0,276.8989,277.1067,276.7762,277.1067,2100.0
2023-03-03 11:20:00,293.42,293.43,292.95,293.04,8556.0,277.1067,277.1162,276.6628,276.7478,8556.0
2023-03-03 11:25:00,293.1,293.16,292.99,293.13,4545.0,276.8045,276.8612,276.7006,276.8328,4545.0
2023-03-03 11:30:00,293.13,293.31,293.0,293.21,5361.0,276.8328,277.0028,276.7101,276.9084,5361.0
2023-03-03 11:35:00,293.17,293.68,293.17,293.68,4728.0,276.8706,277.3523,276.8706,277.3523,4728.0
2023-03-03 11:40:00,293.66,293.83,293.57,293.76,6503.0,277.3334,277.4939,277.2484,277.4278,6503.0
2023-03-03 11:45:00,293.68,293.98,293.44,293.44,6110.0,277.3523,277.6356,277.1256,277.1256,6110.0
2023-03-03 11:50:00,293.38,293.6,293.37,293.6,910.0,277.0689,277.2767,277.0595,277.2767,910.0
2023-03-03 11:55:00,293.53,293.92,293.53,293.85,3591.0,277.2106,277.5789,277.2106,277.5128,3591.0
2023-03-03 12:00:00,293.6,293.72,293.55,293.64,1814.0,277.2767,277.39,277.2295,277.3145,1814.0
2023-03-03 12:05:00,293.55,294.07,293.44,293.66,7788.0,277.2295,277.7206,277.1256,277.3334,7788.0
2023-03-03 12:10:00,293.63,293.88,293.63,293.88,2672.0,277.305,277.5411,277.305,277.5411,2672.0
2023-03-03 12:15:00,293.88,294.08,293.8,294.07,5017.0,277.5411,277.73,277.4656,277.7206,5017.0
2023-03-03 12:20:00,294.09,294.1,293.45,293.53,12033.0,277.7395,277.7489,277.135,277.2106,12033.0
2023-03-03 12:25:00,293.5,293.73,293.31,293.72,2430.0,277.1823,277.3995,277.0028,277.39,2430.0
2023-03-03 12:30:00,293.72,293.78,293.56,293.65,5284.0,277.39,277.4467,277.2389,277.3239,5284.0
2023-03-03 12:35:00,293.61,293.7,293.42,293.65,5891.0,277.2862,277.3711,277.1067,277.3239,5891.0
2023-03-03 12:40:00,293.7,293.87,293.61,293.85,2661.0,277.3711,277.5317,277.2862,277.5128,2661.0
2023-03-03 12:45:00,293.83,293.9,293.7,293.8,1982.0,277.4939,277.56,277.3711,277.4656,1982.0
2023-03-03 12:50:00,293.62,293.99,293.62,293.93,1800.0,277.2956,277.645,277.2956,277.5884,1800.0
2023-03-03 12:55:00,293.93,294.23,293.93,294.17,7052.0,277.5884,277.8717,277.5884,277.815,7052.0
2023-03-03 13:00:00,294.07,294.2,293.98,294.1,2292.0,277.7206,277.8434,277.6356,277.7489,2292.0
2023-03-03 13:05:00,294.07,294.13,293.98,294.03,2150.0,277.7206,277.7772,277.6356,277.6828,2150.0
2023-03-03 13:10:00,294.1,294.13,293.97,294.11,2895.0,277.7489,277.7772,277.6261,277.7584,2895.0
2023-03-03 13:15:00,294.15,294.16,294.04,294.07,2353.0,277.7961,277.8056,277.6922,277.7206,2353.0
2023-03-03 13:20:00,294.07,294.09,293.86,293.92,5317.0,277.7206,277.7395,277.5223,277.5789,5317.0
2023-03-03 13:25:00,293.96,294.14,293.93,293.93,2218.0,277.6167,277.7867,277.5884,277.5884,2218.0
2023-03-03 13:30:00,293.91,294.18,293.37,293.41,7715.0,277.5695,277.8245,277.0595,277.0973,7715.0
2023-03-03 13:35:00,293.47,293.56,293.35,293.55,3100.0,277.1539,277.2389,277.0406,277.2295,3100.0
2023-03-03 13:40:00,293.59,293.9,293.57,293.9,3211.0,277.2673,277.56,277.2484,277.56,3211.0
2023-03-03 13:45:00,293.88,293.88,293.7,293.71,1120.0,277.5411,277.5411,277.3711,277.3806,1120.0
2023-03-03 13:50:00,293.64,293.96,293.64,293.67,3734.0,277.3145,277.6167,277.3145,277.3428,3734.0
2023-03-03 13:55:00,293.45,293.61,293.45,293.53,2692.0,277.135,277.2862,277.135,277.2106,2692.0
2023-03-03 14:00:00,293.42,293.47,293.21,293.21,4012.0,277.1067,277.1539,276.9084,276.9084,4012.0
2023-03-03 14:05:00,293.23,293.28,293.06,293.11,1900.0,276.9273,276.9745,276.7667,276.814,1900.0
2023-03-03 14:10:00,293.05,293.52,293.05,293.51,13212.0,276.7573,277.2012,276.7573,277.1917,13212.0
2023-03-03 14:15:00,293.44,293.48,293.17,293.18,1101.0,277.1256,277.1634,276.8706,276.8801,1101.0
2023-03-03 14:20:00,293.12,293.32,293.07,293.32,2780.0,276.8234,277.0123,276.7762,277.0123,2780.0
2023-03-03 14:25:00,293.38,293.51,293.31,293.51,1500.0,277.0689,277.1917,277.0028,277.1917,1500.0
2023-03-03 14:30:00,293.44,293.53,293.38,293.43,2360.0,277.1256,277.2106,277.0689,277.1162,2360.0
2023-03-03 14:35:00,293.35,293.46,293.23,293.37,10060.0,277.0406,277.1445,276.9273,277.0595,10060.0
2023-03-03 14:40:00,293.34,293.7,293.34,293.35,9408.0,277.0312,277.3711,277.0312,277.0406,9408.0
2023-03-03 14:45:00,293.23,293.52,293.23,293.48,2018.0,276.9273,277.2012,276.9273,277.1634,2018.0
2023-03-03 14:50:00,293.52,293.68,293.52,293.64,909.0,277.2012,277.3523,277.2012,277.3145,909.0
2023-03-03 14:55:00,293.56,293.8,293.56,293.8,2234.0,277.2389,277.4656,277.2389,277.4656,2234.0
2023-03-03 15:00:00,293.72,293.76,293.56,293.76,2112.0,277.39,277.4278,277.2389,277.4278,2112.0
2023-03-03 15:05:00,293.8,294.07,293.79,294.07,4466.0,277.4656,277.7206,277.4561,277.7206,4466.0
2023-03-03 15:10:00,294.01,294.04,293.79,293.84,4612.0,277.6639,277.6922,277.4561,277.5034,4612.0
2023-03-03 15:15:00,293.79,294.04,293.75,293.97,5287.0,277.4561,277.6922,277.4184,277.6261,5287.0
2023-03-03 15:20:00,294.02,294.15,293.86,293.95,5393.0,277.6734,277.7961,277.5223,277.6072,5393.0
2023-03-03 15:25:00,294.01,294.15,293.96,294.06,4240.0,277.6639,277.7961,277.6167,277.7111,4240.0
2023-03-03 15:30:00,294.0,294.29,293.92,294.2,7996.0,277.6545,277.9283,277.5789,277.8434,7996.0
2023-03-03 15:35:00,294.21,294.3,294.09,294.18,6041.0,277.8528,277.9378,277.7395,277.8245,6041.0
2023-03-03 15:40:00,294.22,294.29,294.08,294.28,7097.0,277.8622,277.9283,277.73,277.9189,7097.0
2023-03-03 15:45:00,294.28,294.43,294.12,294.21,12732.0,277.9189,278.0606,277.7678,277.8528,12732.0
2023-03-03 15:50:00,294.19,294.59,294.13,294.49,28144.0,277.8339,278.2117,277.7772,278.1172,28144.0
2023-03-03 15:55:00,294.47,294.9,294.44,294.77,47154.0,278.0983,278.5044,278.07,278.3817,47154.0
2023-03-06 09:30:00,292.71,293.38,292.48,293.38,14084.0,276.4362,277.0689,276.219,277.0689,14084.0
2023-03-06 09:35:00,293.37,293.97,293.0,293.97,3381.0,277.0595,277.6261,276.7101,277.6261,3381.0
2023-03-06 09:40:00,293.47,293.67,293.43,293.59,1570.0,277.1539,277.3428,277.1162,277.2673,1570.0
2023-03-06 09:45:00,293.68,293.68,293.23,293.41,1300.0,277.3523,277.3523,276.9273,277.0973,1300.0
2023-03-06 09:50:00,293.3,294.04,293.23,293.67,4719.0,276.9934,277.6922,276.9273,277.3428,4719.0
2023-03-06 09:55:00,293.62,294.72,293.62,294.72,4822.0,277.2956,278.3344,277.2956,278.3344,4822.0
2023-03-06 10:00:00,294.68,295.06,294.55,294.71,7022.0,278.2967,278.6555,278.1739,278.325,7022.0
2023-03-06 10:05:00,294.8,294.94,294.35,294.41,4075.0,278.41,278.5422,277.985,278.0417,4075.0
2023-03-06 10:10:00,294.43,294.54,294.07,294.07,4062.0,278.0606,278.1644,277.7206,277.7206,4062.0
2023-03-06 10:15:00,294.07,294.4,293.97,294.34,2392.0,277.7206,278.0322,277.6261,277.9756,2392.0
2023-03-06 10:20:00,294.44,294.65,294.03,294.62,2482.0,278.07,278.2683,277.6828,278.24,2482.0
2023-03-06 10:25:00,294.62,294.73,294.23,294.24,3290.0,278.24,278.3439,277.8717,277.8811,3290.0
2023-03-06 10:30:00,294.1,294.8,294.09,294.65,3527.0,277.7489,278.41,277.7395,278.2683,3527.0
2023-03-06 10:35:00,294.76,294.76,294.43,294.44,3611.0,278.3722,278.3722,278.0606,278.07,3611.0
2023-03-06 10:40:00,294.28,294.84,294.28,294.75,7969.0,277.9189,278.4478,277.9189,278.3628,7969.0
2023-03-06 10:45:00,294.67,294.67,294.13,294.13,6458.0,278.2872,278.2872,277.7772,277.7772,6458.0
2023-03-06 10:50:00,294.21,294.63,294.16,294.54,2762.0,277.8528,278.2494,277.8056,278.1644,2762.0
2023-03-06 10:55:00,294.63,294.63,293.77,293.77,2190.0,278.2494,278.2494,277.4373,277.4373,2190.0
2023-03-06 11:00:00,293.76,294.07,293.7,294.04,3896.0,277.4278,277.7206,277.3711,277.6922,3896.0
2023-03-06 11:05:00,294.09,294.36,293.9,294.0,4900.0,277.7395,277.9945,277.56,277.6545,4900.0
2023-03-06 11:10:00,294.01,294.19,293.89,294.19,1510.0,277.6639,277.8339,277.5506,277.8339,1510.0
2023-03-06 11:15:00,294.19,294.2,293.79,294.0,4791.0,277.8339,277.8434,277.4561,277.6545,4791.0
2023-03-06 11:20:00,293.88,293.88,293.21,293.29,2066.0,277.5411,277.5411,276.9084,276.9839,2066.0
2023-03-06 11:25:00,293.31,293.52,293.15,293.29,6644.0,277.0028,277.2012,276.8517,276.9839,6644.0
2023-03-06 11:30:00,293.42,293.43,293.2,293.22,2064.0,277.1067,277.1162,276.8989,276.9178,2064.0
2023-03-06 11:35:00,293.17,293.27,292.86,293.16,4512.0,276.8706,276.9651,276.5779,276.8612,4512.0
2023-03-06 11:40:00,293.17,293.26,293.07,293.22,1732.0,276.8706,276.9556,276.7762,276.9178,1732.0
2023-03-06 11:45:00,293.27,293.41,293.27,293.33,907.0,276.9651,277.0973,276.9651,277.0217,907.0
2023-03-06 11:50:00,293.48,293.69,293.47,293.69,2218.0,277.1634,277.3617,277.1539,277.3617,2218.0
2023-03-06 11:55:00,293.7,293.86,293.4,293.81,6117.0,277.3711,277.5223,277.0878,277.475,6117.0
2023-03-06 12:00:00,293.8,293.83,293.45,293.73,2500.0,277.4656,277.4939,277.135,277.3995,2500.0
2023-03-06 12:05:00,293.75,294.25,293.6,294.25,2749.0,277.4184,277.8906,277.2767,277.8906,2749.0
2023-03-06 12:10:00,294.32,294.57,294.26,294.44,2000.0,277.9567,278.1928,277.9,278.07,2000.0
2023-03-06 12:15:00,294.45,294.45,294.17,294.34,4072.0,278.0795,278.0795,277.815,277.9756,4072.0
2023-03-06 12:20:00,294.11,294.11,293.84,293.85,1100.0,277.7584,277.7584,277.5034,277.5128,1100.0
2023-03-06 12:25:00,293.85,293.85,293.71,293.73,1807.0,277.5128,277.5128,277.3806,277.3995,1807.0
2023-03-06 12:30:00,293.75,293.76,293.45,293.49,2004.0,277.4184,277.4278,277.135,277.1728,2004.0
2023-03-06 12:35:00,293.4,293.6,293.33,293.33,1699.0,277.0878,277.2767,277.0217,277.0217,1699.0
2023-03-06 12:40:00,293.43,293.72,293.42,293.57,2287.0,277.1162,277.39,277.1067,277.2484,2287.0
2023-03-06 12:45:00,293.53,293.53,293.3,293.39,2037.0,277.2106,277.2106,276.9934,277.0784,2037.0
2023-03-06 12:50:00,293.3,293.55,293.22,293.44,1518.0,276.9934,277.2295,276.9178,277.1256,1518.0
2023-03-06 12:55:00,293.44,293.84,293.44,293.75,2682.0,277.1256,277.5034,277.1256,277.4184,2682.0
2023-03-06 13:00:00,293.74,294.01,293.74,293.89,1745.0,277.4089,277.6639,277.4089,277.5506,1745.0
2023-03-06 13:05:00,293.82,294.06,293.82,293.93,3586.0,277.4845,277.7111,277.4845,277.5884,3586.0
2023-03-06 13:10:00,293.78,293.78,293.33,293.46,3855.0,277.4467,277.4467,277.0217,277.1445,3855.0
2023-03-06 13:15:00,293.43,293.79,293.43,293.69,3259.0,277.1162,277.4561,277.1162,277.3617,3259.0
2023-03-06 13:20:00,293.73,293.89,293.62,293.85,1612.0,277.3995,277.5506,277.2956,277.5128,1612.0
2023-03-06 13:25:00,293.9,293.99,293.78,293.87,1890.0,277.56,277.645,277.4467,277.5317,1890.0
2023-03-06 13:30:00,293.91,293.97,293.59,293.71,2961.0,277.5695,277.6261,277.2673,277.3806,2961.0
2023-03-06 13:35:00,293.72,293.77,293.52,293.56,1735.0,277.39,277.4373,277.2012,277.2389,1735.0
2023-03-06 13:40:00,293.39,293.64,293.32,293.64,2682.0,277.0784,277.3145,277.0123,277.3145,2682.0
2023-03-06 13:45:00,293.63,293.63,293.34,293.42,2789.0,277.305,277.305,277.0312,277.1067,2789.0
2023-03-06 13:50:00,293.43,293.55,293.37,293.43,1578.0,277.1162,277.2295,277.0595,277.1162,1578.0
2023-03-06 13:55:00,293.38,293.6,293.36,293.51,3228.0,277.0689,277.2767,277.0501,277.1917,3228.0
2023-03-06 14:00:00,293.64,293.64,293.39,293.45,900.0,277.3145,277.3145,277.0784,277.135,900.0
2023-03-06 14:05:00,293.31,293.42,293.24,293.34,2514.0,277.0028,277.1067,276.9367,277.0312,2514.0
2023-03-06 14:10:00,293.26,293.35,293.17,293.32,1221.0,276.9556,277.0406,276.8706,277.0123,1221.0
2023-03-06 14:15:00,293.28,293.28,292.83,292.83,3357.0,276.9745,276.9745,276.5495,276.5495,3357.0
2023-03-06 14:20:00,292.83,293.05,292.83,292.9,1945.0,276.5495,276.7573,276.5495,276.6156,1945.0
2023-03-06 14:25:00,292.92,292.92,292.75,292.91,2604.0,276.6345,276.6345,276.474,276.6251,2604.0
2023-03-06 14:30:00,293.0,293.24,292.89,292.89,3695.0,276.7101,276.9367,276.6062,276.6062,3695.0
2023-03-06 14:35:00,292.85,292.85,292.66,292.81,1800.0,276.5684,276.5684,276.389,276.5306,1800.0
2023-03-06 14:40:00,292.87,293.13,292.85,293.11,2321.0,276.5873,276.8328,276.5684,276.814,2321.0
2023-03-06 14:45:00,293.01,293.08,292.81,292.81,2199.0,276.7195,276.7856,276.5306,276.5306,2199.0
2023-03-06 14:50:00,292.82,293.01,292.82,293.01,4664.0,276.5401,276.7195,276.5401,276.7195,4664.0
2023-03-06 14:55:00,293.1,293.22,292.85,293.01,2915.0,276.8045,276.9178,276.5684,276.7195,2915.0
2023-03-06 15:00:00,293.01,293.16,292.92,292.93,1996.0,276.7195,276.8612,276.6345,276.644,1996.0
2023-03-06 15:05:00,292.9,293.25,292.9,293.25,2406.0,276.6156,276.9462,276.6156,276.9462,2406.0
2023-03-06 15:10:00,293.29,293.33,292.99,293.1,3125.0,276.9839,277.0217,276.7006,276.8045,3125.0
2023-03-06 15:15:00,293.13,293.13,292.99,293.0,3124.0,276.8328,276.8328,276.7006,276.7101,3124.0
2023-03-06 15:20:00,292.99,293.18,292.92,292.98,3324.0,276.7006,276.8801,276.6345,276.6912,3324.0
2023-03-06 15:25:00,293.01,293.22,293.01,293.03,3466.0,276.7195,276.9178,276.7195,276.7384,3466.0
2023-03-06 15:30:00,293.03,293.51,293.03,293.17,5609.0,276.7384,277.1917,276.7384,276.8706,5609.0
2023-03-06 15:35:00,293.2,293.49,293.16,293.41,4488.0,276.8989,277.1728,276.8612,277.0973,4488.0
2023-03-06 15:40:00,293.35,293.53,293.27,293.43,4106.0,277.0406,277.2106,276.9651,277.1162,4106.0
2023-03-06 15:45:00,293.44,293.94,293.42,293.84,10574.0,277.1256,277.5978,277.1067,277.5034,10574.0
2023-03-06 15:50:00,293.85,293.96,293.4,293.45,10601.0,277.5128,277.6167,277.0878,277.135,10601.0
2023-03-06 15:55:00,293.5,293.57,293.1,293.21,23658.0,277.1823,277.2484,276.8045,276.9084,23658.0
2023-03-07 09:30:00,294.26,294.39,293.18,293.96,16959.0,277.9,278.0228,276.8801,277.6167,16959.0
2023-03-07 09:35:00,293.96,294.66,293.83,294.36,6021.0,277.6167,278.2778,277.4939,277.9945,6021.0
2023-03-07 09:40:00,294.29,294.29,293.86,293.9,851.0,277.9283,277.9283,277.5223,277.56,851.0
2023-03-07 09:45:00,294.06,295.03,294.06,295.0,3093.0,277.7111,278.6272,277.7111,278.5989,3093.0
2023-03-07 09:50:00,294.96,295.61,294.76,295.39,7655.0,278.5611,279.175,278.3722,278.9672,7655.0
2023-03-07 09:55:00,295.31,295.48,295.06,295.42,1879.0,278.8916,279.0522,278.6555,278.9955,1879.0
2023-03-07 10:00:00,295.34,295.34,293.48,293.66,7233.0,278.92,278.92,277.1634,277.3334,7233.0
2023-03-07 10:05:00,293.61,293.86,293.27,293.37,1918.0,277.2862,277.5223,276.9651,277.0595,1918.0
2023-03-07 10:10:00,293.26,293.77,293.26,293.38,1200.0,276.9556,277.4373,276.9556,277.0689,1200.0
2023-03-07 10:15:00,293.36,293.94,293.31,293.49,3115.0,277.0501,277.5978,277.0028,277.1728,3115.0
2023-03-07 10:20:00,293.67,294.41,293.6,294.17,5741.0,277.3428,278.0417,277.2767,277.815,5741.0
2023-03-07 10:25:00,294.17,294.37,293.9,294.29,5995.0,277.815,278.0039,277.56,277.9283,5995.0
2023-03-07 10:30:00,294.18,294.66,294.07,294.58,4093.0,277.8245,278.2778,277.7206,278.2022,4093.0
2023-03-07 10:35:00,294.62,294.82,294.16,294.17,4535.0,278.24,278.4289,277.8056,277.815,4535.0
2023-03-07 10:40:00,294.02,294.02,293.83,293.84,944.0,277.6734,277.6734,277.4939,277.5034,944.0
2023-03-07 10:45:00,293.32,293.47,293.13,293.37,3241.0,277.0123,277.1539,276.8328,277.0595,3241.0
2023-03-07 10:50:00,293.43,293.43,292.17,292.39,1700.0,277.1162,277.1162,275.9262,276.134,1700.0
2023-03-07 10:55:00,292.3,292.36,291.91,291.91,1816.0,276.049,276.1056,275.6807,275.6807,1816.0
2023-03-07 11:00:00,291.87,292.71,291.86,292.32,6640.0,275.6429,276.4362,275.6334,276.0679,6640.0
2023-03-07 11:05:00,292.23,292.42,292.03,292.03,2000.0,275.9829,276.1623,275.794,275.794,2000.0
2023-03-07 11:10:00,292.3,292.49,291.96,291.96,1600.0,276.049,276.2284,275.7279,275.7279,1600.0
2023-03-07 11:15:00,292.02,292.14,292.02,292.12,1407.0,275.7846,275.8979,275.7846,275.879,1407.0
2023-03-07 11:20:00,292.15,292.33,292.0,292.21,3835.0,275.9073,276.0773,275.7657,275.964,3835.0
2023-03-07 11:25:00,292.44,292.44,292.09,292.09,2123.0,276.1812,276.1812,275.8507,275.8507,2123.0
2023-03-07 11:30:00,292.3,292.3,292.14,292.14,300.0,276.049,276.049,275.8979,275.8979,300.0
2023-03-07 11:35:00,292.23,292.23,292.03,292.04,200.0,275.9829,275.9829,275.794,275.8034,200.0
2023-03-07 11:40:00,292.02,292.32,291.66,292.32,2175.0,275.7846,276.0679,275.4446,276.0679,2175.0
2023-03-07 11:45:00,292.2,292.27,292.03,292.27,500.0,275.9545,276.0207,275.794,276.0207,500.0
2023-03-07 11:50:00,292.28,292.35,292.12,292.12,1253.0,276.0301,276.0962,275.879,275.879,1253.0
2023-03-07 11:55:00,291.93,292.3,291.92,292.3,700.0,275.6996,276.049,275.6901,276.049,700.0
2023-03-07 12:00:00,292.26,292.87,292.26,292.69,3136.0,276.0112,276.5873,276.0112,276.4173,3136.0
2023-03-07 12:05:00,292.62,292.62,292.35,292.35,1257.0,276.3512,276.3512,276.0962,276.0962,1257.0
2023-03-07 12:10:00,292.51,292.52,292.25,292.26,1772.0,276.2473,276.2568,276.0018,276.0112,1772.0
2023-03-07 12:15:00,292.27,292.61,292.27,292.61,819.0,276.0207,276.3418,276.0207,276.3418,819.0
2023-03-07 12:20:00,292.62,293.28,292.62,292.96,6359.0,276.3512,276.9745,276.3512,276.6723,6359.0
2023-03-07 12:25:00,293.05,293.08,292.54,292.54,1100.0,276.7573,276.7856,276.2756,276.2756,1100.0
2023-03-07 12:30:00,292.55,292.55,292.11,292.12,1800.0,276.2851,276.2851,275.8695,275.879,1800.0
2023-03-07 12:35:00,292.09,292.13,291.78,291.88,1595.0,275.8507,275.8884,275.5579,275.6523,1595.0
2023-03-07 12:40:00,291.84,291.84,291.32,291.44,3661.0,275.6146,275.6146,275.1235,275.2368,3661.0
2023-03-07 12:45:00,291.57,291.76,291.57,291.76,868.0,275.3596,275.539,275.3596,275.539,868.0
2023-03-07 12:50:00,291.84,291.84,291.41,291.41,1628.0,275.6146,275.6146,275.2085,275.2085,1628.0
2023-03-07 12:55:00,291.32,291.43,291.22,291.27,600.0,275.1235,275.2274,275.029,275.0763,600.0
2023-03-07 13:00:00,291.13,291.14,290.89,290.92,2036.0,274.944,274.9535,274.7174,274.7457,2036.0
2023-03-07 13:05:00,290.58,290.88,290.52,290.88,2606.0,274.4246,274.7079,274.3679,274.7079,2606.0
2023-03-07 13:10:00,290.79,290.79,290.42,290.72,4157.0,274.6229,274.6229,274.2735,274.5568,4157.0
2023-03-07 13:15:00,290.72,291.47,290.72,291.38,10612.0,274.5568,275.2651,274.5568,275.1801,10612.0
2023-03-07 13:20:00,291.48,291.59,291.08,291.09,7370.0,275.2746,275.3785,274.8968,274.9063,7370.0
2023-03-07 13:25:00,291.09,291.34,290.69,290.69,4003.0,274.9063,275.1424,274.5285,274.5285,4003.0
2023-03-07 13:30:00,290.69,290.75,290.39,290.41,2589.0,274.5285,274.5852,274.2452,274.2641,2589.0
2023-03-07 13:35:00,290.24,290.47,290.16,290.25,4326.0,274.1035,274.3207,274.028,274.113,4326.0
2023-03-07 13:40:00,290.33,290.38,290.1,290.27,3736.0,274.1885,274.2357,273.9713,274.1318,3736.0
2023-03-07 13:45:00,290.24,290.52,290.23,290.37,2821.0,274.1035,274.3679,274.0941,274.2263,2821.0
2023-03-07 13:50:00,290.48,290.5,290.24,290.29,2273.0,274.3302,274.3491,274.1035,274.1507,2273.0
2023-03-07 13:55:00,290.29,290.47,290.25,290.33,2591.0,274.1507,274.3207,274.113,274.1885,2591.0
2023-03-07 14:00:00,290.31,290.8,290.31,290.8,3968.0,274.1696,274.6324,274.1696,274.6324,3968.0
2023-03-07 14:05:00,290.76,290.79,290.35,290.62,3251.0,274.5946,274.6229,274.2074,274.4624,3251.0
2023-03-07 14:10:00,290.61,290.78,290.55,290.78,800.0,274.4529,274.6135,274.3963,274.6135,800.0
2023-03-07 14:15:00,290.51,291.13,290.51,291.13,4142.0,274.3585,274.944,274.3585,274.944,4142.0
2023-03-07 14:20:00,291.07,291.08,290.5,290.5,5263.0,274.8874,274.8968,274.3491,274.3491,5263.0
2023-03-07 14:25:00,290.68,290.89,290.51,290.51,2096.0,274.5191,274.7174,274.3585,274.3585,2096.0
2023-03-07 14:30:00,290.59,290.7,290.22,290.23,2070.0,274.4341,274.5379,274.0846,274.0941,2070.0
2023-03-07 14:35:00,290.03,290.09,290.0,290.09,1131.0,273.9052,273.9619,273.8769,273.9619,1131.0
2023-03-07 14:40:00,290.21,290.33,290.01,290.05,3760.0,274.0752,274.1885,273.8863,273.9241,3760.0
2023-03-07 14:45:00,290.05,290.22,289.95,290.06,4062.0,273.9241,274.0846,273.8296,273.9335,4062.0
2023-03-07 14:50:00,290.01,290.09,289.88,289.88,800.0,273.8863,273.9619,273.7635,273.7635,800.0
2023-03-07 14:55:00,289.94,290.13,289.76,290.06,3626.0,273.8202,273.9996,273.6502,273.9335,3626.0
2023-03-07 15:00:00,290.06,290.68,290.05,290.67,6468.0,273.9335,274.5191,273.9241,274.5096,6468.0
2023-03-07 15:05:00,290.65,291.14,290.6,291.03,8506.0,274.4907,274.9535,274.4435,274.8496,8506.0
2023-03-07 15:10:00,291.16,291.69,291.16,291.56,9176.0,274.9724,275.4729,274.9724,275.3501,9176.0
2023-03-07 15:15:00,291.64,291.93,291.51,291.93,3511.0,275.4257,275.6996,275.3029,275.6996,3511.0
2023-03-07 15:20:00,291.84,291.93,291.41,291.41,6468.0,275.6146,275.6996,275.2085,275.2085,6468.0
2023-03-07 15:25:00,291.3,291.33,291.13,291.3,2768.0,275.1046,275.1329,274.944,275.1046,2768.0
2023-03-07 15:30:00,291.49,292.16,291.44,292.16,4065.0,275.284,275.9168,275.2368,275.9168,4065.0
2023-03-07 15:35:00,292.28,292.35,292.13,292.13,6317.0,276.0301,276.0962,275.8884,275.8884,6317.0
2023-03-07 15:40:00,292.19,292.29,291.87,291.87,5758.0,275.9451,276.0395,275.6429,275.6429,5758.0
2023-03-07 15:45:00,291.83,292.28,291.77,292.28,8626.0,275.6051,276.0301,275.5485,276.0301,8626.0
2023-03-07 15:50:00,292.3,292.51,291.5,291.51,24002.0,276.049,276.2473,275.2935,275.3029,24002.0
2023-03-07 15:55:00,291.51,291.81,291.16,291.5,49309.0,275.3029,275.5862,274.9724,275.2935,49309.0
2023-03-08 09:30:00,291.8,291.81,290.51,290.55,10403.0,275.5768,275.5862,274.3585,274.3963,10403.0
2023-03-08 09:35:00,290.93,291.73,290.62,291.37,2060.0,274.7552,275.5107,274.4624,275.1707,2060.0
2023-03-08 09:40:00,291.29,291.48,291.0,291.15,1440.0,275.0951,275.2746,274.8213,274.9629,1440.0
2023-03-08 09:45:00,290.95,291.53,290.95,291.21,3208.0,274.774,275.3218,274.774,275.0196,3208.0
2023-03-08 09:50:00,291.24,291.84,291.24,291.84,1670.0,275.0479,275.6146,275.0479,275.6146,1670.0
2023-03-08 09:55:00,291.73,291.94,291.51,291.66,3981.0,275.5107,275.709,275.3029,275.4446,3981.0
2023-03-08 10:00:00,291.5,291.61,290.27,290.86,2619.0,275.2935,275.3973,274.1318,274.689,2619.0
2023-03-08 10:05:00,290.52,290.52,290.26,290.41,3591.0,274.3679,274.3679,274.1224,274.2641,3591.0
2023-03-08 10:10:00,290.38,290.5,290.18,290.18,2386.0,274.2357,274.3491,274.0469,274.0469,2386.0
2023-03-08 10:15:00,289.9,289.97,289.59,289.69,1155.0,273.7824,273.8485,273.4897,273.5841,1155.0
2023-03-08 10:20:00,289.81,290.04,289.45,290.02,6539.0,273.6974,273.9146,273.3574,273.8957,6539.0
2023-03-08 10:25:00,290.06,290.17,289.47,289.48,2520.0,273.9335,274.0374,273.3763,273.3858,2520.0
2023-03-08 10:30:00,289.4,290.01,289.25,290.01,1209.0,273.3102,273.8863,273.1686,273.8863,1209.0
2023-03-08 10:35:00,289.97,290.06,289.67,289.69,2200.0,273.8485,273.9335,273.5652,273.5841,2200.0
2023-03-08 10:40:00,289.62,289.64,289.16,289.17,2836.0,273.518,273.5369,273.0836,273.093,2836.0
2023-03-08 10:45:00,289.32,289.35,288.56,288.8,7072.0,273.2347,273.263,272.5169,272.7436,7072.0
2023-03-08 10:50:00,288.6,288.6,288.17,288.4,2772.0,272.5547,272.5547,272.1486,272.3658,2772.0
2023-03-08 10:55:00,288.63,288.83,288.5,288.73,1892.0,272.583,272.7719,272.4603,272.6775,1892.0
2023-03-08 11:00:00,288.71,288.95,288.67,288.95,1218.0,272.6586,272.8852,272.6208,272.8852,1218.0
2023-03-08 11:05:00,289.1,289.12,289.01,289.02,4139.0,273.0269,273.0458,272.9419,272.9513,4139.0
2023-03-08 11:10:00,289.07,289.34,288.91,289.34,2427.0,272.9986,273.2536,272.8475,273.2536,2427.0
2023-03-08 11:15:00,289.3,289.85,289.29,289.84,3863.0,273.2158,273.7352,273.2063,273.7258,3863.0
2023-03-08 11:20:00,289.64,289.96,289.64,289.87,1760.0,273.5369,273.8391,273.5369,273.7541,1760.0
2023-03-08 11:25:00,289.85,290.02,289.48,289.74,4515.0,273.7352,273.8957,273.3858,273.6313,4515.0
2023-03-08 11:30:00,289.83,289.83,289.01,289.01,2152.0,273.7163,273.7163,272.9419,272.9419,2152.0
2023-03-08 11:35:00,289.01,289.11,288.89,289.05,1513.0,272.9419,273.0363,272.8286,272.9797,1513.0
2023-03-08 11:40:00,289.11,289.19,288.75,288.91,4993.0,273.0363,273.1119,272.6964,272.8475,4993.0
2023-03-08 11:45:00,288.9,290.11,288.88,290.11,2902.0,272.838,273.9807,272.8191,273.9807,2902.0
2023-03-08 11:50:00,289.95,290.77,289.94,290.5,8036.0,273.8296,274.604,273.8202,274.3491,8036.0
2023-03-08 11:55:00,290.49,290.59,290.34,290.45,5392.0,274.3396,274.4341,274.198,274.3018,5392.0
2023-03-08 12:00:00,290.42,290.42,290.11,290.11,1930.0,274.2735,274.2735,273.9807,273.9807,1930.0
2023-03-08 12:05:00,290.2,290.21,289.69,289.69,1275.0,274.0657,274.0752,273.5841,273.5841,1275.0
2023-03-08 12:10:00,289.81,289.81,289.2,289.37,2289.0,273.6974,273.6974,273.1213,273.2819,2289.0
2023-03-08 12:15:00,289.18,289.75,289.14,289.75,3926.0,273.1024,273.6408,273.0647,273.6408,3926.0
2023-03-08 12:20:00,289.86,290.05,289.7,289.82,14472.0,273.7446,273.9241,273.5935,273.7069,14472.0
2023-03-08 12:25:00,289.71,289.71,289.0,289.01,1506.0,273.603,273.603,272.9325,272.9419,1506.0
2023-03-08 12:30:00,289.0,289.1,288.71,288.95,1912.0,272.9325,273.0269,272.6586,272.8852,1912.0
2023-03-08 12:35:00,288.94,289.32,288.94,289.17,1335.0,272.8758,273.2347,272.8758,273.093,1335.0
2023-03-08 12:40:00,289.25,289.25,289.1,289.1,1100.0,273.1686,273.1686,273.0269,273.0269,1100.0
2023-03-08 12:45:00,289.13,289.55,289.12,289.55,4257.0,273.0552,273.4519,273.0458,273.4519,4257.0
2023-03-08 12:50:00,289.51,289.52,289.38,289.41,800.0,273.4141,273.4235,273.2913,273.3197,800.0
2023-03-08 12:55:00,289.34,289.34,289.26,289.26,815.0,273.2536,273.2536,273.178,273.178,815.0
2023-03-08 13:00:00,289.21,289.31,288.92,289.11,4156.0,273.1308,273.2252,272.8569,273.0363,4156.0
2023-03-08 13:05:00,289.21,289.33,289.1,289.1,1575.0,273.1308,273.2441,273.0269,273.0269,1575.0
2023-03-08 13:10:00,289.09,289.27,288.95,289.27,1500.0,273.0175,273.1874,272.8852,273.1874,1500.0
2023-03-08 13:15:00,289.05,289.16,288.85,288.86,619.0,272.9797,273.0836,272.7908,272.8002,619.0
2023-03-08 13:20:00,288.81,288.92,288.74,288.76,3700.0,272.753,272.8569,272.6869,272.7058,3700.0
2023-03-08 13:25:00,288.77,288.77,288.26,288.26,3816.0,272.7152,272.7152,272.2336,272.2336,3816.0
2023-03-08 13:30:00,288.29,288.74,288.28,288.73,2600.0,272.2619,272.6869,272.2525,272.6775,2600.0
2023-03-08 13:35:00,288.92,289.22,288.88,289.19,8416.0,272.8569,273.1402,272.8191,273.1119,8416.0
2023-03-08 13:40:00,289.09,289.14,288.85,288.9,2668.0,273.0175,273.0647,272.7908,272.838,2668.0
2023-03-08 13:45:00,288.94,289.16,288.8,289.1,5574.0,272.8758,273.0836,272.7436,273.0269,5574.0
2023-03-08 13:50:00,289.22,289.56,289.14,289.38,3086.0,273.1402,273.4613,273.0647,273.2913,3086.0
2023-03-08 13:55:00,289.59,289.97,289.52,289.9,5853.0,273.4897,273.8485,273.4235,273.7824,5853.0
2023-03-08 14:00:00,289.96,290.04,289.82,289.83,4377.0,273.8391,273.9146,273.7069,273.7163,4377.0
2023-03-08 14:05:00,289.79,289.79,289.4,289.51,3400.0,273.6785,273.6785,273.3102,273.4141,3400.0
2023-03-08 14:10:00,289.44,289.71,289.18,289.18,12764.0,273.348,273.603,273.1024,273.1024,12764.0
2023-03-08 14:15:00,289.16,289.25,288.99,288.99,4013.0,273.0836,273.1686,272.923,272.923,4013.0
2023-03-08 14:20:00,289.13,289.32,288.78,288.78,3667.0,273.0552,273.2347,272.7247,272.7247,3667.0
2023-03-08 14:25:00,288.9,288.9,288.65,288.76,3623.0,272.838,272.838,272.6019,272.7058,3623.0
2023-03-08 14:30:00,288.84,288.98,288.54,288.82,9817.0,272.7814,272.9136,272.498,272.7625,9817.0
2023-03-08 14:35:00,288.81,289.24,288.81,289.12,2531.0,272.753,273.1591,272.753,273.0458,2531.0
2023-03-08 14:40:00,289.19,289.2,288.7,289.01,6217.0,273.1119,273.1213,272.6491,272.9419,6217.0
2023-03-08 14:45:00,289.03,289.15,288.9,288.91,6883.0,272.9608,273.0741,272.838,272.8475,6883.0
2023-03-08 14:50:00,289.03,289.03,288.78,288.93,2023.0,272.9608,272.9608,272.7247,272.8663,2023.0
2023-03-08 14:55:00,288.88,288.9,288.64,288.79,2217.0,272.8191,272.838,272.5925,272.7341,2217.0
2023-03-08 15:00:00,288.81,288.81,288.54,288.56,1280.0,272.753,272.753,272.498,272.5169,1280.0
2023-03-08 15:05:00,288.5,288.97,288.5,288.97,3136.0,272.4603,272.9041,272.4603,272.9041,3136.0
2023-03-08 15:10:00,288.91,289.15,288.77,289.04,3557.0,272.8475,273.0741,272.7152,272.9702,3557.0
2023-03-08 15:15:00,289.05,289.07,288.74,288.81,3776.0,272.9797,272.9986,272.6869,272.753,3776.0
2023-03-08 15:20:00,288.74,289.01,288.61,288.61,2464.0,272.6869,272.9419,272.5641,272.5641,2464.0
2023-03-08 15:25:00,288.6,288.74,288.52,288.67,7918.0,272.5547,272.6869,272.4791,272.6208,7918.0
2023-03-08 15:30:00,288.74,288.86,288.57,288.64,6790.0,272.6869,272.8002,272.5264,272.5925,6790.0
2023-03-08 15:35:00,288.61,289.2,288.57,289.04,4347.0,272.5641,273.1213,272.5264,272.9702,4347.0
2023-03-08 15:40:00,289.02,289.75,289.01,289.7,5652.0,272.9513,273.6408,272.9419,273.5935,5652.0
2023-03-08 15:45:00,289.75,290.15,289.63,290.15,15136.0,273.6408,274.0185,273.5274,274.0185,15136.0
2023-03-08 15:50:00,290.08,290.24,289.74,290.16,14664.0,273.9524,274.1035,273.6313,274.028,14664.0
2023-03-08 15:55:00,290.16,290.44,289.92,290.05,29278.0,274.028,274.2924,273.8013,273.9241,29278.0
2023-03-09 09:30:00,291.2,291.2,290.21,290.21,10244.0,275.0101,275.0101,274.0752,274.0752,10244.0
2023-03-09 09:35:00,291.21,291.45,290.18,290.18,1181.0,275.0196,275.2462,274.0469,274.0469,1181.0
2023-03-09 09:40:00,290.25,290.74,290.1,290.48,1200.0,274.113,274.5757,273.9713,274.3302,1200.0
2023-03-09 09:45:00,290.27,291.09,290.27,291.09,708.0,274.1318,274.9063,274.1318,274.9063,708.0
2023-03-09 09:50:00,291.24,291.48,291.15,291.15,2121.0,275.0479,275.2746,274.9629,274.9629,2121.0
2023-03-09 09:55:00,291.34,291.42,290.66,290.84,2734.0,275.1424,275.2179,274.5002,274.6702,2734.0
2023-03-09 10:00:00,290.9,291.42,290.46,291.42,18498.0,274.7268,275.2179,274.3113,275.2179,18498.0
2023-03-09 10:05:00,291.15,291.33,290.92,291.27,6477.0,274.9629,275.1329,274.7457,275.0763,6477.0
2023-03-09 10:10:00,291.17,291.34,291.01,291.2,7108.0,274.9818,275.1424,274.8307,275.0101,7108.0
2023-03-09 10:15:00,291.23,291.26,290.92,291.22,3896.0,275.0385,275.0668,274.7457,275.029,3896.0
2023-03-09 10:20:00,291.18,291.19,290.95,291.0,4239.0,274.9913,275.0007,274.774,274.8213,4239.0
2023-03-09 10:25:00,291.0,291.03,289.71,289.72,10890.0,274.8213,274.8496,273.603,273.6124,10890.0
2023-03-09 10:30:00,289.86,291.14,289.82,291.14,4600.0,273.7446,274.9535,273.7069,274.9535,4600.0
2023-03-09 10:35:00,291.43,291.49,290.97,291.19,3001.0,275.2274,275.284,274.7929,275.0007,3001.0
2023-03-09 10:40:00,291.42,291.56,291.33,291.33,1000.0,275.2179,275.3501,275.1329,275.1329,1000.0
2023-03-09 10:45:00,291.35,291.51,291.09,291.31,3196.0,275.1518,275.3029,274.9063,275.114,3196.0
2023-03-09 10:50:00,291.21,291.76,291.15,291.54,3100.0,275.0196,275.539,274.9629,275.3312,3100.0
2023-03-09 10:55:00,291.41,291.41,291.24,291.41,4200.0,275.2085,275.2085,275.0479,275.2085,4200.0
2023-03-09 11:00:00,291.49,291.82,291.29,291.4,7223.0,275.284,275.5957,275.0951,275.199,7223.0
2023-03-09 11:05:00,291.47,291.47,291.03,291.05,1452.0,275.2651,275.2651,274.8496,274.8685,1452.0
2023-03-09 11:10:00,291.13,291.32,290.73,290.87,8875.0,274.944,275.1235,274.5663,274.6985,8875.0
2023-03-09 11:15:00,290.77,290.99,290.48,290.48,2776.0,274.604,274.8118,274.3302,274.3302,2776.0
2023-03-09 11:20:00,290.35,290.5,290.34,290.36,2329.0,274.2074,274.3491,274.198,274.2168,2329.0
2023-03-09 11:25:00,290.13,290.13,289.51,289.51,1913.0,273.9996,273.9996,273.4141,273.4141,1913.0
2023-03-09 11:30:00,289.52,289.68,289.44,289.61,2796.0,273.4235,273.5746,273.348,273.5085,2796.0
2023-03-09 11:35:00,289.87,289.95,289.28,289.28,3186.0,273.7541,273.8296,273.1969,273.1969,3186.0
2023-03-09 11:40:00,289.2,289.26,288.8,288.8,2722.0,273.1213,273.178,272.7436,272.7436,2722.0
2023-03-09 11:45:00,288.88,289.07,288.77,288.93,3739.0,272.8191,272.9986,272.7152,272.8663,3739.0
2023-03-09 11:50:00,288.99,289.08,288.92,289.08,979.0,272.923,273.008,272.8569,273.008,979.0
2023-03-09 11:55:00,288.97,289.29,288.97,289.29,1876.0,272.9041,273.2063,272.9041,273.2063,1876.0
2023-03-09 12:00:00,289.16,289.26,288.65,288.81,2673.0,273.0836,273.178,272.6019,272.753,2673.0
2023-03-09 12:05:00,288.76,288.81,288.55,288.81,1646.0,272.7058,272.753,272.5075,272.753,1646.0
2023-03-09 12:10:00,288.65,288.65,288.5,288.5,1152.0,272.6019,272.6019,272.4603,272.4603,1152.0
2023-03-09 12:15:00,288.51,289.06,288.51,289.05,2511.0,272.4697,272.9891,272.4697,272.9797,2511.0
2023-03-09 12:20:00,288.98,289.11,288.27,288.27,31961.0,272.9136,273.0363,272.243,272.243,31961.0
2023-03-09 12:25:00,288.32,288.43,288.0,288.38,13851.0,272.2903,272.3941,271.9881,272.3469,13851.0
2023-03-09 12:30:00,288.32,288.33,288.14,288.22,1020.0,272.2903,272.2997,272.1203,272.1958,1020.0
2023-03-09 12:35:00,287.92,287.94,287.36,287.38,2593.0,271.9125,271.9314,271.3836,271.4025,2593.0
2023-03-09 12:40:00,287.47,287.87,287.38,287.38,3866.0,271.4875,271.8653,271.4025,271.4025,3866.0
2023-03-09 12:45:00,287.26,287.32,286.85,287.1,2921.0,271.2892,271.3459,270.902,271.1381,2921.0
2023-03-09 12:50:00,287.14,287.28,287.11,287.13,1705.0,271.1759,271.3081,271.1475,271.1664,1705.0
2023-03-09 12:55:00,286.95,287.08,286.8,286.91,2599.0,270.9964,271.1192,270.8548,270.9587,2599.0
2023-03-09 13:00:00,287.03,287.16,286.87,287.16,4504.0,271.072,271.1948,270.9209,271.1948,4504.0
2023-03-09 13:05:00,287.15,287.32,287.02,287.06,2389.0,271.1853,271.3459,271.0625,271.1003,2389.0
2023-03-09 13:10:00,286.89,287.09,286.81,286.92,722.0,270.9398,271.1286,270.8642,270.9681,722.0
2023-03-09 13:15:00,286.9,286.9,286.69,286.82,3676.0,270.9492,270.9492,270.7509,270.8737,3676.0
2023-03-09 13:20:00,286.93,286.95,286.77,286.8,1371.0,270.9775,270.9964,270.8264,270.8548,1371.0
2023-03-09 13:25:00,286.75,286.76,286.22,286.23,2389.0,270.8075,270.817,270.307,270.3165,2389.0
2023-03-09 13:30:00,286.25,286.51,286.18,286.43,4127.0,270.3353,270.5809,270.2692,270.5053,4127.0
2023-03-09 13:35:00,286.5,286.63,286.19,286.24,6860.0,270.5714,270.6942,270.2787,270.3259,6860.0
2023-03-09 13:40:00,286.16,286.63,286.13,286.63,4679.0,270.2504,270.6942,270.222,270.6942,4679.0
2023-03-09 13:45:00,286.56,286.57,285.93,285.93,3381.0,270.6281,270.6376,270.0331,270.0331,3381.0
2023-03-09 13:50:00,285.87,285.93,285.71,285.91,2014.0,269.9765,270.0331,269.8254,270.0143,2014.0
2023-03-09 13:55:00,285.98,286.19,285.95,286.14,3669.0,270.0804,270.2787,270.052,270.2315,3669.0
2023-03-09 14:00:00,286.19,286.5,286.06,286.07,5275.0,270.2787,270.5714,270.1559,270.1654,5275.0
2023-03-09 14:05:00,286.07,286.08,285.89,286.03,3461.0,270.1654,270.1748,269.9954,270.1276,3461.0
2023-03-09 14:10:00,285.91,285.93,285.4,285.62,2339.0,270.0143,270.0331,269.5326,269.7404,2339.0
2023-03-09 14:15:00,285.43,285.81,285.43,285.81,2841.0,269.5609,269.9198,269.5609,269.9198,2841.0
2023-03-09 14:20:00,285.81,286.03,285.81,285.98,2302.0,269.9198,270.1276,269.9198,270.0804,2302.0
2023-03-09 14:25:00,286.11,286.11,285.25,285.26,2537.0,270.2031,270.2031,269.3909,269.4004,2537.0
2023-03-09 14:30:00,285.23,285.23,284.62,284.68,7558.0,269.3721,269.3721,268.796,268.8526,7558.0
2023-03-09 14:35:00,284.69,284.87,284.63,284.87,3303.0,268.8621,269.0321,268.8054,269.0321,3303.0
2023-03-09 14:40:00,284.91,285.01,284.65,284.66,1079.0,269.0698,269.1643,268.8243,268.8337,1079.0
2023-03-09 14:45:00,284.69,285.17,284.68,284.71,3078.0,268.8621,269.3154,268.8526,268.881,3078.0
2023-03-09 14:50:00,284.67,284.71,284.33,284.53,3329.0,268.8432,268.881,268.5221,268.711,3329.0
2023-03-09 14:55:00,284.39,284.46,284.05,284.05,3101.0,268.5788,268.6449,268.2577,268.2577,3101.0
2023-03-09 15:00:00,284.08,284.21,283.82,283.82,2833.0,268.286,268.4088,268.0404,268.0404,2833.0
2023-03-09 15:05:00,283.8,284.02,283.73,284.02,2408.0,268.0216,268.2293,267.9555,268.2293,2408.0
2023-03-09 15:10:00,284.0,284.31,283.91,284.03,3835.0,268.2104,268.5032,268.1254,268.2388,3835.0
2023-03-09 15:15:00,283.91,283.97,283.37,283.38,8066.0,268.1254,268.1821,267.6155,267.6249,8066.0
2023-03-09 15:20:00,283.41,283.48,282.77,283.31,4494.0,267.6532,267.7194,267.0488,267.5588,4494.0
2023-03-09 15:25:00,283.46,284.11,283.45,283.52,4301.0,267.7005,268.3143,267.691,267.7571,4301.0
2023-03-09 15:30:00,283.33,284.43,283.32,284.42,8272.0,267.5777,268.6165,267.5682,268.6071,8272.0
2023-03-09 15:35:00,284.36,284.48,283.9,284.43,9138.0,268.5504,268.6638,268.116,268.6165,9138.0
2023-03-09 15:40:00,284.42,284.47,284.21,284.32,4102.0,268.6071,268.6543,268.4088,268.5126,4102.0
2023-03-09 15:45:00,284.23,284.63,283.94,284.35,7565.0,268.4277,268.8054,268.1538,268.541,7565.0
2023-03-09 15:50:00,284.42,285.0,284.42,284.68,15824.0,268.6071,269.1548,268.6071,268.8526,15824.0
2023-03-09 15:55:00,284.79,284.8,283.88,284.09,28865.0,268.9565,268.966,268.0971,268.2954,28865.0
2023-03-10 09:30:00,284.18,284.18,282.71,282.71,21237.0,268.3804,268.3804,266.9922,266.9922,21237.0
2023-03-10 09:35:00,283.06,283.37,282.12,282.83,9139.0,267.3227,267.6155,266.435,267.1055,9139.0
2023-03-10 09:40:00,282.92,283.86,282.81,282.87,8709.0,267.1905,268.0782,267.0866,267.1433,8709.0
2023-03-10 09:45:00,283.28,283.94,283.03,283.88,14893.0,267.5305,268.1538,267.2944,268.0971,14893.0
2023-03-10 09:50:00,283.82,284.91,283.14,284.56,9477.0,268.0404,269.0698,267.3983,268.7393,9477.0
2023-03-10 09:55:00,284.74,285.49,284.58,285.12,5307.0,268.9093,269.6176,268.7582,269.2682,5307.0
2023-03-10 10:00:00,285.34,285.61,285.19,285.52,5961.0,269.4759,269.7309,269.3343,269.6459,5961.0
2023-03-10 10:05:00,285.53,286.31,285.53,286.13,4409.0,269.6554,270.392,269.6554,270.222,4409.0
2023-03-10 10:10:00,285.99,286.14,285.16,285.17,3487.0,270.0898,270.2315,269.3059,269.3154,3487.0
2023-03-10 10:15:00,284.97,285.62,284.92,285.18,4124.0,269.1265,269.7404,269.0793,269.3248,4124.0
2023-03-10 10:20:00,285.04,285.39,284.36,284.89,3472.0,269.1926,269.5232,268.5504,269.051,3472.0
2023-03-10 10:25:00,285.22,285.22,284.59,284.65,3914.0,269.3626,269.3626,268.7676,268.8243,3914.0
2023-03-10 10:30:00,284.84,285.93,284.79,285.47,3498.0,269.0037,270.0331,268.9565,269.5987,3498.0
2023-03-10 10:35:00,285.46,285.65,285.18,285.25,2638.0,269.5893,269.7687,269.3248,269.3909,2638.0
2023-03-10 10:40:00,285.41,285.51,284.68,284.69,1800.0,269.542,269.6365,268.8526,268.8621,1800.0
2023-03-10 10:45:00,284.84,285.03,284.51,284.51,4121.0,269.0037,269.1832,268.6921,268.6921,4121.0
2023-03-10 10:50:00,284.61,284.61,284.19,284.54,4193.0,268.7865,268.7865,268.3899,268.7204,4193.0
2023-03-10 10:55:00,284.98,285.43,284.98,285.37,2472.0,269.136,269.5609,269.136,269.5043,2472.0
2023-03-10 11:00:00,285.23,285.34,284.72,284.85,1700.0,269.3721,269.4759,268.8904,269.0132,1700.0
2023-03-10 11:05:00,284.71,284.76,284.5,284.62,2168.0,268.881,268.9282,268.6826,268.796,2168.0
2023-03-10 11:10:00,284.62,284.62,284.17,284.18,1287.0,268.796,268.796,268.371,268.3804,1287.0
2023-03-10 11:15:00,284.04,284.15,283.65,283.9,1514.0,268.2482,268.3521,267.8799,268.116,1514.0
2023-03-10 11:20:00,284.16,284.64,284.07,284.36,3717.0,268.3615,268.8149,268.2765,268.5504,3717.0
2023-03-10 11:25:00,284.52,284.95,284.52,284.9,2704.0,268.7015,269.1076,268.7015,269.0604,2704.0
2023-03-10 11:30:00,284.98,285.25,284.96,285.17,4020.0,269.136,269.3909,269.1171,269.3154,4020.0
2023-03-10 11:35:00,285.07,285.18,284.37,284.37,6999.0,269.221,269.3248,268.5599,268.5599,6999.0
2023-03-10 11:40:00,284.42,284.67,284.05,284.23,4373.0,268.6071,268.8432,268.2577,268.4277,4373.0
2023-03-10 11:45:00,284.17,284.17,283.19,283.3,2454.0,268.371,268.371,267.4455,267.5494,2454.0
2023-03-10 11:50:00,283.39,283.41,282.86,283.29,5308.0,267.6344,267.6532,267.1338,267.5399,5308.0
2023-03-10 11:55:00,283.13,283.13,282.5,282.54,4165.0,267.3888,267.3888,266.7938,266.8316,4165.0
2023-03-10 12:00:00,282.67,282.96,282.63,282.63,1818.0,266.9544,267.2283,266.9166,266.9166,1818.0
2023-03-10 12:05:00,282.64,282.78,282.24,282.3,3506.0,266.9261,267.0583,266.5483,266.605,3506.0
2023-03-10 12:10:00,282.3,282.65,282.12,282.53,2299.0,266.605,266.9355,266.435,266.8222,2299.0
2023-03-10 12:15:00,282.68,282.7,282.52,282.64,1754.0,266.9638,266.9827,266.8127,266.9261,1754.0
2023-03-10 12:20:00,282.73,282.79,282.38,282.42,1550.0,267.011,267.0677,266.6805,266.7183,1550.0
2023-03-10 12:25:00,282.39,282.55,281.99,282.24,5409.0,266.69,266.8411,266.3122,266.5483,5409.0
2023-03-10 12:30:00,282.39,283.05,282.39,282.74,1387.0,266.69,267.3133,266.69,267.0205,1387.0
2023-03-10 12:35:00,283.0,283.14,282.86,283.14,745.0,267.266,267.3983,267.1338,267.3983,745.0
2023-03-10 12:40:00,282.96,282.96,282.36,282.51,1636.0,267.2283,267.2283,266.6616,266.8033,1636.0
2023-03-10 12:45:00,282.51,282.76,282.49,282.49,2189.0,266.8033,267.0394,266.7844,266.7844,2189.0
2023-03-10 12:50:00,282.59,282.59,282.19,282.19,2697.0,266.8788,266.8788,266.5011,266.5011,2697.0
2023-03-10 12:55:00,282.19,282.2,281.96,282.13,3271.0,266.5011,266.5105,266.2839,266.4444,3271.0
2023-03-10 13:00:00,282.2,282.3,281.96,282.07,3768.0,266.5105,266.605,266.2839,266.3877,3768.0
2023-03-10 13:05:00,282.06,282.06,281.69,281.73,1919.0,266.3783,266.3783,266.0289,266.0666,1919.0
2023-03-10 13:10:00,281.81,281.81,281.63,281.63,1680.0,266.1422,266.1422,265.9722,265.9722,1680.0
2023-03-10 13:15:00,281.48,281.63,281.3,281.38,2980.0,265.8305,265.9722,265.6606,265.7361,2980.0
2023-03-10 13:20:00,281.38,281.58,280.82,280.82,4651.0,265.7361,265.925,265.2072,265.2072,4651.0
2023-03-10 13:25:00,280.76,280.77,280.2,280.36,815.0,265.1506,265.16,264.6217,264.7728,815.0
2023-03-10 13:30:00,280.5,280.57,280.22,280.36,2824.0,264.905,264.9711,264.6406,264.7728,2824.0
2023-03-10 13:35:00,280.51,280.72,280.49,280.5,1316.0,264.9145,265.1128,264.8956,264.905,1316.0
2023-03-10 13:40:00,280.5,280.57,280.34,280.38,1971.0,264.905,264.9711,264.7539,264.7917,1971.0
2023-03-10 13:45:00,280.46,280.62,280.4,280.46,1237.0,264.8673,265.0184,264.8106,264.8673,1237.0
2023-03-10 13:50:00,280.43,280.47,280.0,280.3,4866.0,264.8389,264.8767,264.4328,264.7161,4866.0
2023-03-10 13:55:00,280.46,280.72,280.45,280.72,2114.0,264.8673,265.1128,264.8578,265.1128,2114.0
2023-03-10 14:00:00,280.69,281.68,280.69,281.68,3645.0,265.0845,266.0194,265.0845,266.0194,3645.0
2023-03-10 14:05:00,281.76,282.13,281.38,282.13,3548.0,266.095,266.4444,265.7361,266.4444,3548.0
2023-03-10 14:10:00,282.23,282.81,281.61,281.71,3786.0,266.5388,267.0866,265.9533,266.0478,3786.0
2023-03-10 14:15:00,281.52,281.85,281.41,281.71,2272.0,265.8683,266.18,265.7644,266.0478,2272.0
2023-03-10 14:20:00,281.84,281.92,281.36,281.36,2335.0,266.1705,266.2461,265.7172,265.7172,2335.0
2023-03-10 14:25:00,281.26,281.27,281.03,281.14,1751.0,265.6228,265.6322,265.4056,265.5094,1751.0
2023-03-10 14:30:00,281.29,281.87,281.24,281.76,3069.0,265.6511,266.1989,265.6039,266.095,3069.0
2023-03-10 14:35:00,281.88,282.53,281.88,282.24,1417.0,266.2083,266.8222,266.2083,266.5483,1417.0
2023-03-10 14:40:00,282.36,282.45,281.77,281.78,2997.0,266.6616,266.7466,266.1044,266.1139,2997.0
2023-03-10 14:45:00,281.9,282.99,281.9,282.99,2024.0,266.2272,267.2566,266.2272,267.2566,2024.0
2023-03-10 14:50:00,282.97,283.22,282.84,283.22,4873.0,267.2377,267.4738,267.1149,267.4738,4873.0
2023-03-10 14:55:00,283.16,283.36,282.51,282.73,3613.0,267.4171,267.606,266.8033,267.011,3613.0
2023-03-10 15:00:00,282.84,282.85,282.22,282.59,2287.0,267.1149,267.1244,266.5294,266.8788,2287.0
2023-03-10 15:05:00,282.41,282.6,281.99,282.6,1805.0,266.7088,266.8883,266.3122,266.8883,1805.0
2023-03-10 15:10:00,282.51,282.96,282.25,282.27,4711.0,266.8033,267.2283,266.5577,266.5766,4711.0
2023-03-10 15:15:00,282.41,282.62,281.48,281.62,4026.0,266.7088,266.9072,265.8305,265.9628,4026.0
2023-03-10 15:20:00,281.44,281.75,281.43,281.7,2493.0,265.7928,266.0855,265.7833,266.0383,2493.0
2023-03-10 15:25:00,281.81,282.2,281.6,282.04,4653.0,266.1422,266.5105,265.9439,266.3594,4653.0
2023-03-10 15:30:00,281.98,282.11,281.53,281.67,4460.0,266.3027,266.4255,265.8778,266.01,4460.0
2023-03-10 15:35:00,281.57,281.58,280.85,280.85,4574.0,265.9155,265.925,265.2356,265.2356,4574.0
2023-03-10 15:40:00,281.0,281.0,280.26,280.41,7738.0,265.3772,265.3772,264.6784,264.82,7738.0
2023-03-10 15:45:00,280.31,280.71,280.22,280.71,9401.0,264.7256,265.1034,264.6406,265.1034,9401.0
2023-03-10 15:50:00,280.59,281.2,280.42,280.76,14464.0,264.99,265.5661,264.8295,265.1506,14464.0
2023-03-10 15:55:00,280.85,281.63,280.73,281.46,50804.0,265.2356,265.9722,265.1222,265.8117,50804.0
2023-03-13 09:30:00,281.99,282.6,281.1,282.37,19632.0,266.3122,266.8883,265.4717,266.6711,19632.0
2023-03-13 09:35:00,282.15,282.18,280.82,281.28,4425.0,266.4633,266.4916,265.2072,265.6417,4425.0
2023-03-13 09:40:00,281.65,282.65,281.09,281.14,8138.0,265.9911,266.9355,265.4622,265.5094,8138.0
2023-03-13 09:45:00,281.22,281.96,281.14,281.9,9830.0,265.585,266.2839,265.5094,266.2272,9830.0
2023-03-13 09:50:00,282.14,283.4,282.0,283.4,19278.0,266.4539,267.6438,266.3216,267.6438,19278.0
2023-03-13 09:55:00,283.4,285.11,283.2,284.74,27696.0,267.6438,269.2587,267.4549,268.9093,27696.0
2023-03-13 10:00:00,284.57,285.13,283.93,285.09,6339.0,268.7488,269.2776,268.1443,269.2398,6339.0
2023-03-13 10:05:00,284.91,285.49,284.04,285.0,2876.0,269.0698,269.6176,268.2482,269.1548,2876.0
2023-03-13 10:10:00,285.05,285.25,283.96,283.96,6500.0,269.2021,269.3909,268.1727,268.1727,6500.0
2023-03-13 10:15:00,284.02,284.06,282.63,282.66,4981.0,268.2293,268.2671,266.9166,266.9449,4981.0
2023-03-13 10:20:00,282.17,282.58,281.04,281.26,4859.0,266.4822,266.8694,265.415,265.6228,4859.0
2023-03-13 10:25:00,281.28,281.77,281.11,281.28,3189.0,265.6417,266.1044,265.4811,265.6417,3189.0
2023-03-13 10:30:00,281.41,282.67,281.2,282.5,6542.0,265.7644,266.9544,265.5661,266.7938,6542.0
2023-03-13 10:35:00,282.34,282.67,282.14,282.33,3986.0,266.6427,266.9544,266.4539,266.6333,3986.0
2023-03-13 10:40:00,282.2,283.06,281.92,282.91,3768.0,266.5105,267.3227,266.2461,267.181,3768.0
2023-03-13 10:45:00,283.06,283.66,282.79,283.13,4638.0,267.3227,267.8893,267.0677,267.3888,4638.0
2023-03-13 10:50:00,283.32,283.32,281.76,282.03,3849.0,267.5682,267.5682,266.095,266.35,3849.0
2023-03-13 10:55:00,282.24,284.0,282.24,283.29,5040.0,266.5483,268.2104,266.5483,267.5399,5040.0
2023-03-13 11:00:00,283.17,284.07,282.89,283.35,5101.0,267.4266,268.2765,267.1622,267.5966,5101.0
2023-03-13 11:05:00,283.26,283.36,282.65,282.74,5660.0,267.5116,267.606,266.9355,267.0205,5660.0
2023-03-13 11:10:00,282.75,283.74,282.75,282.85,5712.0,267.0299,267.9649,267.0299,267.1244,5712.0
2023-03-13 11:15:00,282.86,283.44,282.85,283.17,3036.0,267.1338,267.6816,267.1244,267.4266,3036.0
2023-03-13 11:20:00,283.19,283.49,282.18,282.88,6481.0,267.4455,267.7288,266.4916,267.1527,6481.0
2023-03-13 11:25:00,283.07,283.55,282.81,283.28,3900.0,267.3321,267.7855,267.0866,267.5305,3900.0
2023-03-13 11:30:00,283.29,283.29,282.48,282.48,4286.0,267.5399,267.5399,266.7749,266.7749,4286.0
2023-03-13 11:35:00,282.29,282.32,281.71,281.95,6830.0,266.5955,266.6238,266.0478,266.2744,6830.0
2023-03-13 11:40:00,282.08,282.58,282.03,282.26,3291.0,266.3972,266.8694,266.35,266.5672,3291.0
2023-03-13 11:45:00,282.15,282.88,281.85,282.88,10661.0,266.4633,267.1527,266.18,267.1527,10661.0
2023-03-13 11:50:00,282.58,282.73,281.6,281.61,3694.0,266.8694,267.011,265.9439,265.9533,3694.0
2023-03-13 11:55:00,281.44,282.38,281.44,282.21,2932.0,265.7928,266.6805,265.7928,266.52,2932.0
2023-03-13 12:00:00,282.36,283.25,282.21,282.43,3788.0,266.6616,267.5021,266.52,266.7277,3788.0
2023-03-13 12:05:00,282.43,283.16,282.42,283.08,4110.0,266.7277,267.4171,266.7183,267.3416,4110.0
2023-03-13 12:10:00,282.98,283.22,282.48,282.94,5622.0,267.2471,267.4738,266.7749,267.2094,5622.0
2023-03-13 12:15:00,282.96,283.27,282.42,282.42,1974.0,267.2283,267.521,266.7183,266.7183,1974.0
2023-03-13 12:20:00,282.65,282.82,282.12,282.12,6368.0,266.9355,267.096,266.435,266.435,6368.0
2023-03-13 12:25:00,282.07,282.57,282.07,282.46,4164.0,266.3877,266.8599,266.3877,266.7561,4164.0
2023-03-13 12:30:00,282.51,282.51,281.62,281.62,7031.0,266.8033,266.8033,265.9628,265.9628,7031.0
2023-03-13 12:35:00,281.6,282.27,281.54,281.87,4709.0,265.9439,266.5766,265.8872,266.1989,4709.0
2023-03-13 12:40:00,281.85,282.47,281.85,281.97,3621.0,266.18,266.7655,266.18,266.2933,3621.0
2023-03-13 12:45:00,281.79,281.94,280.96,281.52,12078.0,266.1233,266.265,265.3395,265.8683,12078.0
2023-03-13 12:50:00,281.31,281.69,280.98,281.69,3197.0,265.67,266.0289,265.3583,266.0289,3197.0
2023-03-13 12:55:00,281.25,281.51,280.95,281.06,3181.0,265.6133,265.8589,265.33,265.4339,3181.0
2023-03-13 13:00:00,281.13,281.13,280.35,280.73,4422.0,265.5,265.5,264.7634,265.1222,4422.0
2023-03-13 13:05:00,280.57,281.13,280.33,281.13,1825.0,264.9711,265.5,264.7445,265.5,1825.0
2023-03-13 13:10:00,281.37,281.53,281.1,281.45,3208.0,265.7267,265.8778,265.4717,265.8022,3208.0
2023-03-13 13:15:00,281.25,282.05,281.1,281.37,3945.0,265.6133,266.3689,265.4717,265.7267,3945.0
2023-03-13 13:20:00,281.38,281.44,280.88,280.88,2369.0,265.7361,265.7928,265.2639,265.2639,2369.0
2023-03-13 13:25:00,281.04,281.09,280.65,280.98,4410.0,265.415,265.4622,265.0467,265.3583,4410.0
2023-03-13 13:30:00,281.07,281.1,280.52,280.54,3478.0,265.4433,265.4717,264.9239,264.9428,3478.0
2023-03-13 13:35:00,280.54,281.94,280.54,281.55,4296.0,264.9428,266.265,264.9428,265.8967,4296.0
2023-03-13 13:40:00,281.96,281.97,281.43,281.82,3869.0,266.2839,266.2933,265.7833,266.1516,3869.0
2023-03-13 13:45:00,281.81,281.82,281.37,281.57,6693.0,266.1422,266.1516,265.7267,265.9155,6693.0
2023-03-13 13:50:00,281.7,282.3,281.7,282.07,4493.0,266.0383,266.605,266.0383,266.3877,4493.0
2023-03-13 13:55:00,282.15,282.26,281.85,282.12,3257.0,266.4633,266.5672,266.18,266.435,3257.0
2023-03-13 14:00:00,282.2,283.05,282.05,282.85,4399.0,266.5105,267.3133,266.3689,267.1244,4399.0
2023-03-13 14:05:00,282.87,283.06,282.36,282.52,3479.0,267.1433,267.3227,266.6616,266.8127,3479.0
2023-03-13 14:10:00,282.26,282.64,282.13,282.29,5611.0,266.5672,266.9261,266.4444,266.5955,5611.0
2023-03-13 14:15:00,282.44,282.85,282.43,282.54,3990.0,266.7372,267.1244,266.7277,266.8316,3990.0
2023-03-13 14:20:00,282.51,282.77,282.29,282.77,3543.0,266.8033,267.0488,266.5955,267.0488,3543.0
2023-03-13 14:25:00,282.89,282.98,282.26,282.72,4579.0,267.1622,267.2471,266.5672,267.0016,4579.0
2023-03-13 14:30:00,282.79,283.25,282.72,283.18,2304.0,267.0677,267.5021,267.0016,267.436,2304.0
2023-03-13 14:35:00,282.74,282.95,282.47,282.74,8458.0,267.0205,267.2188,266.7655,267.0205,8458.0
2023-03-13 14:40:00,282.61,283.29,282.61,282.74,3879.0,266.8977,267.5399,266.8977,267.0205,3879.0
2023-03-13 14:45:00,282.83,282.91,282.53,282.82,4509.0,267.1055,267.181,266.8222,267.096,4509.0
2023-03-13 14:50:00,282.91,283.06,282.58,282.71,2239.0,267.181,267.3227,266.8694,266.9922,2239.0
2023-03-13 14:55:00,282.66,282.79,282.5,282.71,3405.0,266.9449,267.0677,266.7938,266.9922,3405.0
2023-03-13 15:00:00,282.64,282.91,282.23,282.25,6610.0,266.9261,267.181,266.5388,266.5577,6610.0
2023-03-13 15:05:00,282.27,282.81,281.93,281.93,3106.0,266.5766,267.0866,266.2555,266.2555,3106.0
2023-03-13 15:10:00,282.09,282.58,282.03,282.31,3953.0,266.4066,266.8694,266.35,266.6144,3953.0
2023-03-13 15:15:00,282.4,282.45,281.72,281.75,2675.0,266.6994,266.7466,266.0572,266.0855,2675.0
2023-03-13 15:20:00,281.71,281.71,281.22,281.22,3811.0,266.0478,266.0478,265.585,265.585,3811.0
2023-03-13 15:25:00,281.08,281.08,280.61,280.88,4467.0,265.4528,265.4528,265.0089,265.2639,4467.0
2023-03-13 15:30:00,280.99,281.55,280.98,281.49,7345.0,265.3678,265.8967,265.3583,265.84,7345.0
2023-03-13 15:35:00,281.48,281.72,281.31,281.66,8855.0,265.8305,266.0572,265.67,266.0005,8855.0
2023-03-13 15:40:00,281.66,281.78,281.2,281.4,8479.0,266.0005,266.1139,265.5661,265.755,8479.0
2023-03-13 15:45:00,281.44,281.52,281.07,281.12,14464.0,265.7928,265.8683,265.4433,265.4906,14464.0
2023-03-13 15:50:00,281.07,281.49,280.84,281.18,23169.0,265.4433,265.84,265.2261,265.5472,23169.0
2023-03-13 15:55:00,281.27,281.27,280.4,281.02,52568.0,265.6322,265.6322,264.8106,265.3961,52568.0
2023-03-14 09:30:00,284.64,285.19,283.61,283.62,15627.0,268.8149,269.3343,267.8421,267.8516,15627.0
2023-03-14 09:35:00,284.07,286.08,284.07,285.55,3925.0,268.2765,270.1748,268.2765,269.6743,3925.0
2023-03-14 09:40:00,285.88,285.88,285.34,285.54,2686.0,269.9859,269.9859,269.4759,269.6648,2686.0
2023-03-14 09:45:00,285.55,286.6,285.54,286.22,3683.0,269.6743,270.6659,269.6648,270.307,3683.0
2023-03-14 09:50:00,286.02,286.21,284.68,285.37,7538.0,270.1181,270.2976,268.8526,269.5043,7538.0
2023-03-14 09:55:00,285.37,285.67,284.91,285.67,8983.0,269.5043,269.7876,269.0698,269.7876,8983.0
2023-03-14 10:00:00,285.67,286.46,285.5,286.46,5930.0,269.7876,270.5337,269.627,270.5337,5930.0
2023-03-14 10:05:00,286.27,286.89,286.24,286.38,8098.0,270.3542,270.9398,270.3259,270.4581,8098.0
2023-03-14 10:10:00,286.38,286.44,285.76,286.28,5351.0,270.4581,270.5148,269.8726,270.3637,5351.0
2023-03-14 10:15:00,286.3,286.72,286.27,286.59,5187.0,270.3826,270.7792,270.3542,270.6564,5187.0
2023-03-14 10:20:00,286.57,287.38,286.56,287.17,3216.0,270.6376,271.4025,270.6281,271.2042,3216.0
2023-03-14 10:25:00,287.18,287.18,286.71,286.9,2807.0,271.2136,271.2136,270.7698,270.9492,2807.0
2023-03-14 10:30:00,286.97,287.48,286.93,287.33,9064.0,271.0153,271.497,270.9775,271.3553,9064.0
2023-03-14 10:35:00,287.19,288.08,287.19,287.76,6588.0,271.2231,272.0636,271.2231,271.7614,6588.0
2023-03-14 10:40:00,287.97,288.47,287.95,287.97,2261.0,271.9597,272.4319,271.9408,271.9597,2261.0
2023-03-14 10:45:00,288.0,288.44,287.83,288.39,7314.0,271.9881,272.4036,271.8275,272.3564,7314.0
2023-03-14 10:50:00,288.41,288.65,288.2,288.5,2930.0,272.3753,272.6019,272.1769,272.4603,2930.0
2023-03-14 10:55:00,288.57,288.87,288.44,288.65,5884.0,272.5264,272.8097,272.4036,272.6019,5884.0
2023-03-14 11:00:00,288.59,288.87,288.26,288.75,3651.0,272.5453,272.8097,272.2336,272.6964,3651.0
2023-03-14 11:05:00,288.79,288.97,288.79,288.94,1400.0,272.7341,272.9041,272.7341,272.8758,1400.0
2023-03-14 11:10:00,288.88,289.27,288.75,289.27,5475.0,272.8191,273.1874,272.6964,273.1874,5475.0
2023-03-14 11:15:00,289.42,289.56,288.94,289.11,2516.0,273.3291,273.4613,272.8758,273.0363,2516.0
2023-03-14 11:20:00,289.08,289.67,288.97,289.67,3676.0,273.008,273.5652,272.9041,273.5652,3676.0
2023-03-14 11:25:00,289.74,289.99,289.34,289.39,5941.0,273.6313,273.8674,273.2536,273.3008,5941.0
2023-03-14 11:30:00,289.24,289.38,289.02,289.02,3119.0,273.1591,273.2913,272.9513,272.9513,3119.0
2023-03-14 11:35:00,289.16,289.26,288.79,289.19,4311.0,273.0836,273.178,272.7341,273.1119,4311.0
2023-03-14 11:40:00,289.2,289.43,288.95,289.43,4249.0,273.1213,273.3385,272.8852,273.3385,4249.0
2023-03-14 11:45:00,289.3,289.3,288.45,288.46,7051.0,273.2158,273.2158,272.413,272.4225,7051.0
2023-03-14 11:50:00,288.61,289.36,288.54,289.36,3486.0,272.5641,273.2724,272.498,273.2724,3486.0
2023-03-14 11:55:00,289.48,289.54,288.89,288.89,5777.0,273.3858,273.4424,272.8286,272.8286,5777.0
2023-03-14 12:00:00,289.03,289.28,288.57,288.58,4763.0,272.9608,273.1969,272.5264,272.5358,4763.0
2023-03-14 12:05:00,288.5,288.68,288.18,288.35,2487.0,272.4603,272.6302,272.158,272.3186,2487.0
2023-03-14 12:10:00,288.33,288.33,287.75,287.8,9894.0,272.2997,272.2997,271.752,271.7992,9894.0
2023-03-14 12:15:00,287.81,288.04,287.48,287.61,5331.0,271.8086,272.0258,271.497,271.6197,5331.0
2023-03-14 12:20:00,287.47,287.47,287.07,287.13,3485.0,271.4875,271.4875,271.1098,271.1664,3485.0
2023-03-14 12:25:00,287.07,287.42,286.63,287.36,7339.0,271.1098,271.4403,270.6942,271.3836,7339.0
2023-03-14 12:30:00,287.41,287.52,287.25,287.25,2430.0,271.4309,271.5347,271.2798,271.2798,2430.0
2023-03-14 12:35:00,287.42,287.69,287.28,287.65,2950.0,271.4403,271.6953,271.3081,271.6575,2950.0
2023-03-14 12:40:00,287.47,287.48,286.92,287.06,3262.0,271.4875,271.497,270.9681,271.1003,3262.0
2023-03-14 12:45:00,287.15,287.49,287.03,287.49,2057.0,271.1853,271.5064,271.072,271.5064,2057.0
2023-03-14 12:50:00,287.55,287.55,287.06,287.26,2827.0,271.5631,271.5631,271.1003,271.2892,2827.0
2023-03-14 12:55:00,287.19,287.62,287.13,287.31,7888.0,271.2231,271.6292,271.1664,271.3364,7888.0
2023-03-14 13:00:00,287.32,287.63,286.77,286.77,3756.0,271.3459,271.6386,270.8264,270.8264,3756.0
2023-03-14 13:05:00,286.45,286.61,286.23,286.32,3782.0,270.5242,270.6753,270.3165,270.4015,3782.0
2023-03-14 13:10:00,286.25,286.4,285.43,285.43,3815.0,270.3353,270.477,269.5609,269.5609,3815.0
2023-03-14 13:15:00,285.36,285.41,284.96,285.31,3660.0,269.4948,269.542,269.1171,269.4476,3660.0
2023-03-14 13:20:00,285.15,285.17,284.87,285.13,1702.0,269.2965,269.3154,269.0321,269.2776,1702.0
2023-03-14 13:25:00,285.03,285.39,284.92,285.21,4949.0,269.1832,269.5232,269.0793,269.3532,4949.0
2023-03-14 13:30:00,285.23,285.45,284.91,284.93,4159.0,269.3721,269.5798,269.0698,269.0887,4159.0
2023-03-14 13:35:00,284.82,285.65,284.82,285.47,4034.0,268.9849,269.7687,268.9849,269.5987,4034.0
2023-03-14 13:40:00,285.61,285.71,284.92,284.92,2827.0,269.7309,269.8254,269.0793,269.0793,2827.0
2023-03-14 13:45:00,284.81,284.83,284.48,284.73,2614.0,268.9754,268.9943,268.6638,268.8999,2614.0
2023-03-14 13:50:00,284.64,284.88,284.51,284.55,2820.0,268.8149,269.0415,268.6921,268.7299,2820.0
2023-03-14 13:55:00,284.67,284.8,284.45,284.51,2913.0,268.8432,268.966,268.6354,268.6921,2913.0
2023-03-14 14:00:00,284.65,284.67,284.08,284.14,4355.0,268.8243,268.8432,268.286,268.3427,4355.0
2023-03-14 14:05:00,284.04,284.06,283.42,283.9,4582.0,268.2482,268.2671,267.6627,268.116,4582.0
2023-03-14 14:10:00,283.91,284.3,283.88,283.88,3472.0,268.1254,268.4938,268.0971,268.0971,3472.0
2023-03-14 14:15:00,283.89,284.21,283.74,284.21,8065.0,268.1066,268.4088,267.9649,268.4088,8065.0
2023-03-14 14:20:00,284.15,284.5,284.08,284.14,4947.0,268.3521,268.6826,268.286,268.3427,4947.0
2023-03-14 14:25:00,284.0,284.82,284.0,284.47,8162.0,268.2104,268.9849,268.2104,268.6543,8162.0
2023-03-14 14:30:00,284.38,284.78,284.21,284.78,5182.0,268.5693,268.9471,268.4088,268.9471,5182.0
2023-03-14 14:35:00,284.85,284.98,284.59,284.59,5968.0,269.0132,269.136,268.7676,268.7676,5968.0
2023-03-14 14:40:00,284.7,284.79,284.39,284.79,3983.0,268.8715,268.9565,268.5788,268.9565,3983.0
2023-03-14 14:45:00,284.88,285.27,284.78,285.23,4756.0,269.0415,269.4098,268.9471,269.3721,4756.0
2023-03-14 14:50:00,285.23,285.45,285.02,285.11,4016.0,269.3721,269.5798,269.1737,269.2587,4016.0
2023-03-14 14:55:00,285.09,285.09,284.24,284.24,4150.0,269.2398,269.2398,268.4371,268.4371,4150.0
2023-03-14 15:00:00,284.47,284.61,284.24,284.34,3636.0,268.6543,268.7865,268.4371,268.5315,3636.0
2023-03-14 15:05:00,284.48,284.48,283.41,283.51,4344.0,268.6638,268.6638,267.6532,267.7477,4344.0
2023-03-14 15:10:00,283.41,283.53,283.17,283.24,2512.0,267.6532,267.7666,267.4266,267.4927,2512.0
2023-03-14 15:15:00,283.22,283.81,283.04,283.81,4640.0,267.4738,268.031,267.3038,268.031,4640.0
2023-03-14 15:20:00,283.94,283.94,283.05,283.2,4986.0,268.1538,268.1538,267.3133,267.4549,4986.0
2023-03-14 15:25:00,283.24,283.7,283.1,283.62,4172.0,267.4927,267.9271,267.3605,267.8516,4172.0
2023-03-14 15:30:00,283.61,284.09,283.52,284.01,7374.0,267.8421,268.2954,267.7571,268.2199,7374.0
2023-03-14 15:35:00,284.08,284.66,284.08,284.25,7004.0,268.286,268.8337,268.286,268.4465,7004.0
2023-03-14 15:40:00,284.19,284.44,284.0,284.36,7200.0,268.3899,268.626,268.2104,268.5504,7200.0
2023-03-14 15:45:00,284.4,284.49,283.93,284.36,11123.0,268.5882,268.6732,268.1443,268.5504,11123.0
2023-03-14 15:50:00,284.47,285.11,284.47,284.66,14452.0,268.6543,269.2587,268.6543,268.8337,14452.0
2023-03-14 15:55:00,284.76,286.02,284.71,285.74,41280.0,268.9282,270.1181,268.881,269.8537,41280.0
2023-03-15 09:30:00,281.01,281.89,281.01,281.16,12855.0,265.3867,266.2178,265.3867,265.5283,12855.0
2023-03-15 09:35:00,280.88,280.89,279.68,279.68,1500.0,265.2639,265.2733,264.1306,264.1306,1500.0
2023-03-15 09:40:00,280.19,280.75,280.0,280.62,2281.0,264.6123,265.1411,264.4328,265.0184,2281.0
2023-03-15 09:45:00,280.62,281.13,280.36,281.09,7941.0,265.0184,265.5,264.7728,265.4622,7941.0
2023-03-15 09:50:00,280.8,280.96,279.71,280.0,3993.0,265.1884,265.3395,264.159,264.4328,3993.0
2023-03-15 09:55:00,279.77,279.77,278.64,279.02,1927.0,264.2156,264.2156,263.1484,263.5073,1927.0
2023-03-15 10:00:00,278.78,279.34,278.6,278.97,5043.0,263.2807,263.8095,263.1107,263.4601,5043.0
2023-03-15 10:05:00,279.22,279.48,279.0,279.2,4211.0,263.6962,263.9417,263.4884,263.6773,4211.0
2023-03-15 10:10:00,279.11,280.01,279.1,279.73,6590.0,263.5923,264.4423,263.5829,264.1778,6590.0
2023-03-15 10:15:00,279.9,279.9,279.08,279.42,5479.0,264.3384,264.3384,263.564,263.8851,5479.0
2023-03-15 10:20:00,279.5,279.69,278.51,278.54,3411.0,263.9606,264.1401,263.0257,263.054,3411.0
2023-03-15 10:25:00,278.74,278.74,278.2,278.34,4310.0,263.2429,263.2429,262.7329,262.8651,4310.0
2023-03-15 10:30:00,278.4,278.49,277.22,277.27,3710.0,262.9218,263.0068,261.8074,261.8546,3710.0
2023-03-15 10:35:00,277.49,278.08,277.44,277.61,3748.0,262.0624,262.6196,262.0152,262.1757,3748.0
2023-03-15 10:40:00,277.34,277.41,276.48,276.86,7165.0,261.9207,261.9868,261.1085,261.4674,7165.0
2023-03-15 10:45:00,276.8,277.09,276.39,276.54,3549.0,261.4107,261.6846,261.0235,261.1652,3549.0
2023-03-15 10:50:00,276.65,276.7,276.06,276.06,19769.0,261.2691,261.3163,260.7119,260.7119,19769.0
2023-03-15 10:55:00,276.18,276.97,275.85,276.88,6086.0,260.8252,261.5713,260.5136,261.4863,6086.0
2023-03-15 11:00:00,276.93,277.04,276.42,276.68,4546.0,261.5335,261.6374,261.0519,261.2974,4546.0
2023-03-15 11:05:00,276.48,276.76,276.06,276.36,4260.0,261.1085,261.373,260.7119,260.9952,4260.0
2023-03-15 11:10:00,276.18,276.92,276.12,276.92,6024.0,260.8252,261.5241,260.7685,261.5241,6024.0
2023-03-15 11:15:00,276.91,277.21,276.86,277.18,4797.0,261.5146,261.7979,261.4674,261.7696,4797.0
2023-03-15 11:20:00,277.07,277.07,275.71,275.96,6271.0,261.6657,261.6657,260.3813,260.6174,6271.0
2023-03-15 11:25:00,275.88,276.28,275.88,276.25,3249.0,260.5419,260.9196,260.5419,260.8913,3249.0
2023-03-15 11:30:00,276.37,276.87,276.14,276.22,5459.0,261.0046,261.4768,260.7874,260.863,5459.0
2023-03-15 11:35:00,275.98,275.98,275.45,275.66,3323.0,260.6363,260.6363,260.1358,260.3341,3323.0
2023-03-15 11:40:00,275.47,276.19,275.4,275.54,5101.0,260.1547,260.8347,260.0886,260.2208,5101.0
2023-03-15 11:45:00,275.74,275.93,275.11,275.11,4112.0,260.4097,260.5891,259.8147,259.8147,4112.0
2023-03-15 11:50:00,275.0,275.0,274.2,274.41,3166.0,259.7108,259.7108,258.9553,259.1536,3166.0
2023-03-15 11:55:00,274.34,275.08,274.34,274.81,5210.0,259.0875,259.7864,259.0875,259.5314,5210.0
2023-03-15 12:00:00,274.81,275.35,274.81,275.19,6329.0,259.5314,260.0414,259.5314,259.8903,6329.0
2023-03-15 12:05:00,275.15,275.36,274.64,274.7,7211.0,259.8525,260.0508,259.3708,259.4275,7211.0
2023-03-15 12:10:00,274.65,275.37,274.34,275.37,13114.0,259.3803,260.0602,259.0875,260.0602,13114.0
2023-03-15 12:15:00,275.36,275.69,275.1,275.12,6771.0,260.0508,260.3625,259.8053,259.8241,6771.0
2023-03-15 12:20:00,275.02,275.18,274.71,274.75,6361.0,259.7297,259.8808,259.4369,259.4747,6361.0
2023-03-15 12:25:00,274.74,275.55,274.66,275.55,5660.0,259.4653,260.2302,259.3897,260.2302,5660.0
2023-03-15 12:30:00,275.7,276.0,275.54,275.67,6604.0,260.3719,260.6552,260.2208,260.3436,6604.0
2023-03-15 12:35:00,275.66,275.74,275.16,275.37,4186.0,260.3341,260.4097,259.8619,260.0602,4186.0
2023-03-15 12:40:00,275.37,275.4,274.4,274.78,5846.0,260.0602,260.0886,259.1442,259.503,5846.0
2023-03-15 12:45:00,274.79,275.09,274.69,275.07,2744.0,259.5125,259.7958,259.418,259.7769,2744.0
2023-03-15 12:50:00,274.96,275.23,274.81,275.23,6497.0,259.673,259.928,259.5314,259.928,6497.0
2023-03-15 12:55:00,275.19,275.48,274.96,275.36,6690.0,259.8903,260.1641,259.673,260.0508,6690.0
2023-03-15 13:00:00,275.4,275.51,274.7,274.7,5468.0,260.0886,260.1925,259.4275,259.4275,5468.0
2023-03-15 13:05:00,274.81,275.64,274.81,275.34,5563.0,259.5314,260.3152,259.5314,260.0319,5563.0
2023-03-15 13:10:00,275.34,275.83,275.32,275.8,5448.0,260.0319,260.4947,260.013,260.4663,5448.0
2023-03-15 13:15:00,275.9,276.15,275.33,275.61,6219.0,260.5608,260.7969,260.0225,260.2869,6219.0
2023-03-15 13:20:00,275.73,275.77,275.41,275.43,5408.0,260.4002,260.438,260.098,260.1169,5408.0
2023-03-15 13:25:00,275.52,275.94,275.3,275.87,6837.0,260.2019,260.5986,259.9941,260.5324,6837.0
2023-03-15 13:30:00,275.62,275.89,275.16,275.47,4971.0,260.2963,260.5513,259.8619,260.1547,4971.0
2023-03-15 13:35:00,275.51,275.51,275.18,275.18,4878.0,260.1925,260.1925,259.8808,259.8808,4878.0
2023-03-15 13:40:00,275.19,275.36,274.98,275.33,5455.0,259.8903,260.0508,259.6919,260.0225,5455.0
2023-03-15 13:45:00,275.22,275.4,275.05,275.35,2910.0,259.9186,260.0886,259.758,260.0414,2910.0
2023-03-15 13:50:00,275.36,275.95,275.33,275.94,4743.0,260.0508,260.608,260.0225,260.5986,4743.0
2023-03-15 13:55:00,275.96,276.28,275.73,275.94,5127.0,260.6174,260.9196,260.4002,260.5986,5127.0
2023-03-15 14:00:00,275.94,276.13,275.74,275.81,1971.0,260.5986,260.778,260.4097,260.4758,1971.0
2023-03-15 14:05:00,275.74,276.04,275.53,275.96,2545.0,260.4097,260.693,260.2113,260.6174,2545.0
2023-03-15 14:10:00,275.8,276.1,275.8,275.93,3475.0,260.4663,260.7497,260.4663,260.5891,3475.0
2023-03-15 14:15:00,275.82,276.19,275.69,276.14,4213.0,260.4852,260.8347,260.3625,260.7874,4213.0
2023-03-15 14:20:00,276.01,277.09,275.98,276.95,6497.0,260.6647,261.6846,260.6363,261.5524,6497.0
2023-03-15 14:25:00,277.0,278.31,276.89,277.85,5885.0,261.5996,262.8368,261.4957,262.4024,5885.0
2023-03-15 14:30:00,277.88,278.34,277.39,277.51,5774.0,262.4307,262.8651,261.9679,262.0813,5774.0
2023-03-15 14:35:00,277.54,278.04,277.2,277.75,8238.0,262.1096,262.5818,261.7885,262.3079,8238.0
2023-03-15 14:40:00,277.63,278.03,277.36,277.47,7339.0,262.1946,262.5724,261.9396,262.0435,7339.0
2023-03-15 14:45:00,277.47,277.55,276.81,276.81,5463.0,262.0435,262.119,261.4202,261.4202,5463.0
2023-03-15 14:50:00,276.91,277.62,276.6,277.62,8636.0,261.5146,262.1851,261.2219,262.1851,8636.0
2023-03-15 14:55:00,277.5,277.66,277.1,277.41,4400.0,262.0718,262.2229,261.6941,261.9868,4400.0
2023-03-15 15:00:00,277.43,277.74,277.07,277.26,7625.0,262.0057,262.2985,261.6657,261.8452,7625.0
2023-03-15 15:05:00,277.26,278.03,276.97,277.35,5723.0,261.8452,262.5724,261.5713,261.9302,5723.0
2023-03-15 15:10:00,277.25,277.89,277.15,277.71,3780.0,261.8357,262.4401,261.7413,262.2701,3780.0
2023-03-15 15:15:00,277.83,278.03,277.5,277.5,4925.0,262.3835,262.5724,262.0718,262.0718,4925.0
2023-03-15 15:20:00,277.44,278.04,277.42,278.02,6920.0,262.0152,262.5818,261.9963,262.5629,6920.0
2023-03-15 15:25:00,277.93,278.45,277.63,278.13,5533.0,262.4779,262.969,262.1946,262.6668,5533.0
2023-03-15 15:30:00,278.03,278.3,277.52,277.52,10993.0,262.5724,262.8273,262.0907,262.0907,10993.0
2023-03-15 15:35:00,277.5,277.5,276.6,276.86,7616.0,262.0718,262.0718,261.2219,261.4674,7616.0
2023-03-15 15:40:00,276.74,276.77,276.12,276.52,11909.0,261.3541,261.3824,260.7685,261.1463,11909.0
2023-03-15 15:45:00,276.32,276.44,276.03,276.18,14673.0,260.9574,261.0708,260.6835,260.8252,14673.0
2023-03-15 15:50:00,276.18,276.18,275.69,275.79,20482.0,260.8252,260.8252,260.3625,260.4569,20482.0
2023-03-15 15:55:00,275.9,277.31,275.85,277.31,48461.0,260.5608,261.8924,260.5136,261.8924,48461.0
2023-03-16 09:30:00,275.4,276.23,275.01,276.14,13865.0,260.0886,260.8724,259.7203,260.7874,13865.0
2023-03-16 09:35:00,276.82,277.51,276.75,277.36,1800.0,261.4296,262.0813,261.3635,261.9396,1800.0
2023-03-16 09:40:00,277.62,278.07,277.43,277.52,4901.0,262.1851,262.6101,262.0057,262.0907,4901.0
2023-03-16 09:45:00,277.8,278.36,277.52,278.35,2702.0,262.3551,262.884,262.0907,262.8746,2702.0
2023-03-16 09:50:00,278.15,278.68,277.71,278.45,3552.0,262.6857,263.1862,262.2701,262.969,3552.0
2023-03-16 09:55:00,278.46,278.84,278.46,278.81,4730.0,262.9784,263.3373,262.9784,263.309,4730.0
2023-03-16 10:00:00,278.91,279.13,278.13,278.37,6107.0,263.4034,263.6112,262.6668,262.8935,6107.0
2023-03-16 10:05:00,278.22,278.22,277.36,277.55,6049.0,262.7518,262.7518,261.9396,262.119,6049.0
2023-03-16 10:10:00,277.61,277.82,277.26,277.26,7462.0,262.1757,262.374,261.8452,261.8452,7462.0
2023-03-16 10:15:00,277.24,277.41,276.67,276.98,5632.0,261.8263,261.9868,261.288,261.5807,5632.0
2023-03-16 10:20:00,276.86,277.15,276.53,276.9,5673.0,261.4674,261.7413,261.1558,261.5052,5673.0
2023-03-16 10:25:00,276.98,277.13,276.84,277.13,2100.0,261.5807,261.7224,261.4485,261.7224,2100.0
2023-03-16 10:30:00,277.06,277.77,277.06,277.61,2577.0,261.6563,262.3268,261.6563,262.1757,2577.0
2023-03-16 10:35:00,277.68,277.98,277.63,277.74,5448.0,262.2418,262.5251,262.1946,262.2985,5448.0
2023-03-16 10:40:00,278.0,278.5,277.81,278.29,5066.0,262.544,263.0162,262.3646,262.8179,5066.0
2023-03-16 10:45:00,278.24,279.04,278.02,278.84,4554.0,262.7707,263.5262,262.5629,263.3373,4554.0
2023-03-16 10:50:00,279.05,280.0,278.92,280.0,4335.0,263.5356,264.4328,263.4129,264.4328,4335.0
2023-03-16 10:55:00,280.17,280.52,280.07,280.52,2017.0,264.5934,264.9239,264.4989,264.9239,2017.0
2023-03-16 11:00:00,280.79,280.91,280.23,280.23,2626.0,265.1789,265.2922,264.65,264.65,2626.0
2023-03-16 11:05:00,279.93,280.34,279.74,279.85,6400.0,264.3667,264.7539,264.1873,264.2912,6400.0
2023-03-16 11:10:00,279.97,279.97,279.54,279.7,4153.0,264.4045,264.4045,263.9984,264.1495,4153.0
2023-03-16 11:15:00,279.68,279.68,279.24,279.44,4407.0,264.1306,264.1306,263.7151,263.904,4407.0
2023-03-16 11:20:00,279.49,279.88,279.42,279.65,5108.0,263.9512,264.3195,263.8851,264.1023,5108.0
2023-03-16 11:25:00,279.66,280.39,279.65,280.1,4510.0,264.1117,264.8011,264.1023,264.5273,4510.0
2023-03-16 11:30:00,280.04,280.17,279.8,279.8,2365.0,264.4706,264.5934,264.2439,264.2439,2365.0
2023-03-16 11:35:00,279.88,280.02,279.73,279.84,1800.0,264.3195,264.4517,264.1778,264.2817,1800.0
2023-03-16 11:40:00,279.72,280.07,279.45,279.63,3098.0,264.1684,264.4989,263.9134,264.0834,3098.0
2023-03-16 11:45:00,279.67,279.9,279.45,279.9,2700.0,264.1212,264.3384,263.9134,264.3384,2700.0
2023-03-16 11:50:00,279.99,280.63,279.97,280.63,3938.0,264.4234,265.0278,264.4045,265.0278,3938.0
2023-03-16 11:55:00,280.5,280.68,280.16,280.28,3988.0,264.905,265.075,264.5839,264.6973,3988.0
2023-03-16 12:00:00,280.14,280.53,279.77,279.86,3592.0,264.565,264.9334,264.2156,264.3006,3592.0
2023-03-16 12:05:00,279.78,280.0,279.66,279.93,2882.0,264.2251,264.4328,264.1117,264.3667,2882.0
2023-03-16 12:10:00,279.73,280.01,279.35,279.43,6902.0,264.1778,264.4423,263.819,263.8945,6902.0
2023-03-16 12:15:00,279.59,279.91,279.58,279.84,3863.0,264.0456,264.3478,264.0362,264.2817,3863.0
2023-03-16 12:20:00,279.84,280.1,279.74,280.07,7717.0,264.2817,264.5273,264.1873,264.4989,7717.0
2023-03-16 12:25:00,280.14,280.25,279.6,279.74,3960.0,264.565,264.6689,264.0551,264.1873,3960.0
2023-03-16 12:30:00,279.72,279.86,279.45,279.45,2029.0,264.1684,264.3006,263.9134,263.9134,2029.0
2023-03-16 12:35:00,279.33,279.33,278.96,279.2,1965.0,263.8001,263.8001,263.4506,263.6773,1965.0
2023-03-16 12:40:00,279.2,279.69,279.12,279.59,5024.0,263.6773,264.1401,263.6018,264.0456,5024.0
2023-03-16 12:45:00,279.59,279.79,279.41,279.54,4428.0,264.0456,264.2345,263.8756,263.9984,4428.0
2023-03-16 12:50:00,279.63,280.61,279.63,280.14,4913.0,264.0834,265.0089,264.0834,264.565,4913.0
2023-03-16 12:55:00,280.2,280.27,280.05,280.27,1100.0,264.6217,264.6878,264.48,264.6878,1100.0
2023-03-16 13:00:00,280.33,280.69,280.28,280.69,2492.0,264.7445,265.0845,264.6973,265.0845,2492.0
2023-03-16 13:05:00,280.74,280.95,280.74,280.75,3122.0,265.1317,265.33,265.1317,265.1411,3122.0
2023-03-16 13:10:00,280.75,281.21,280.75,281.13,2848.0,265.1411,265.5756,265.1411,265.5,2848.0
2023-03-16 13:15:00,281.02,281.03,280.34,280.36,3118.0,265.3961,265.4056,264.7539,264.7728,3118.0
2023-03-16 13:20:00,280.36,280.61,280.3,280.61,2254.0,264.7728,265.0089,264.7161,265.0089,2254.0
2023-03-16 13:25:00,280.51,280.53,280.26,280.4,2333.0,264.9145,264.9334,264.6784,264.8106,2333.0
2023-03-16 13:30:00,280.32,280.32,279.78,280.13,2346.0,264.735,264.735,264.2251,264.5556,2346.0
2023-03-16 13:35:00,280.03,280.03,279.77,279.96,2304.0,264.4612,264.4612,264.2156,264.3951,2304.0
2023-03-16 13:40:00,279.96,280.13,279.68,280.08,4734.0,264.3951,264.5556,264.1306,264.5084,4734.0
2023-03-16 13:45:00,280.02,280.07,279.76,279.93,3109.0,264.4517,264.4989,264.2062,264.3667,3109.0
2023-03-16 13:50:00,279.85,279.85,279.41,279.77,3725.0,264.2912,264.2912,263.8756,264.2156,3725.0
2023-03-16 13:55:00,279.68,279.89,279.67,279.73,5957.0,264.1306,264.3289,264.1212,264.1778,5957.0
2023-03-16 14:00:00,279.63,279.63,279.26,279.49,2743.0,264.0834,264.0834,263.734,263.9512,2743.0
2023-03-16 14:05:00,279.49,279.66,279.28,279.56,2657.0,263.9512,264.1117,263.7529,264.0173,2657.0
2023-03-16 14:10:00,279.77,279.77,279.45,279.47,4101.0,264.2156,264.2156,263.9134,263.9323,4101.0
2023-03-16 14:15:00,279.4,279.64,279.35,279.56,2952.0,263.8662,264.0928,263.819,264.0173,2952.0
2023-03-16 14:20:00,279.59,279.69,279.32,279.64,5018.0,264.0456,264.1401,263.7906,264.0928,5018.0
2023-03-16 14:25:00,279.72,279.72,279.43,279.7,1877.0,264.1684,264.1684,263.8945,264.1495,1877.0
2023-03-16 14:30:00,279.62,279.7,278.94,279.05,4391.0,264.074,264.1495,263.4318,263.5356,4391.0
2023-03-16 14:35:00,279.14,279.69,279.14,279.6,2391.0,263.6206,264.1401,263.6206,264.0551,2391.0
2023-03-16 14:40:00,279.63,279.77,279.47,279.66,4680.0,264.0834,264.2156,263.9323,264.1117,4680.0
2023-03-16 14:45:00,279.58,279.71,279.53,279.61,3504.0,264.0362,264.159,263.989,264.0645,3504.0
2023-03-16 14:50:00,279.56,279.65,279.55,279.57,1519.0,264.0173,264.1023,264.0078,264.0267,1519.0
2023-03-16 14:55:00,279.57,280.03,279.5,280.02,5684.0,264.0267,264.4612,263.9606,264.4517,5684.0
2023-03-16 15:00:00,280.02,280.18,279.91,279.96,6228.0,264.4517,264.6028,264.3478,264.3951,6228.0
2023-03-16 15:05:00,279.95,279.99,279.79,279.8,5907.0,264.3856,264.4234,264.2345,264.2439,5907.0
2023-03-16 15:10:00,279.62,279.66,279.34,279.34,6413.0,264.074,264.1117,263.8095,263.8095,6413.0
2023-03-16 15:15:00,279.29,279.54,279.29,279.29,4564.0,263.7623,263.9984,263.7623,263.7623,4564.0
2023-03-16 15:20:00,279.26,279.4,279.23,279.39,4082.0,263.734,263.8662,263.7056,263.8567,4082.0
2023-03-16 15:25:00,279.32,279.38,279.0,279.1,6785.0,263.7906,263.8473,263.4884,263.5829,6785.0
2023-03-16 15:30:00,279.1,279.15,278.79,278.85,10953.0,263.5829,263.6301,263.2901,263.3468,10953.0
2023-03-16 15:35:00,278.83,279.05,278.61,278.97,14789.0,263.3279,263.5356,263.1201,263.4601,14789.0
2023-03-16 15:40:00,279.13,279.8,279.12,279.75,5745.0,263.6112,264.2439,263.6018,264.1967,5745.0
2023-03-16 15:45:00,279.71,279.71,278.92,279.24,13457.0,264.159,264.159,263.4129,263.7151,13457.0
2023-03-16 15:50:00,279.33,279.59,279.1,279.1,16681.0,263.8001,264.0456,263.5829,263.5829,16681.0
2023-03-16 15:55:00,279.16,279.76,278.87,279.76,43976.0,263.6395,264.2062,263.3657,264.2062,43976.0
2023-03-17 09:30:00,280.29,280.29,276.17,276.26,209698.0,264.7067,264.7067,260.8158,260.9008,209698.0
2023-03-17 09:35:00,276.02,277.78,276.01,277.57,2523.0,260.6741,262.3363,260.6647,262.1379,2523.0
2023-03-17 09:40:00,277.85,278.06,276.99,277.3,4268.0,262.4024,262.6007,261.5902,261.8829,4268.0
2023-03-17 09:45:00,277.13,277.13,276.33,276.33,2593.0,261.7224,261.7224,260.9669,260.9669,2593.0
2023-03-17 09:50:00,276.53,277.28,276.34,276.79,4600.0,261.1558,261.8641,260.9763,261.4013,4600.0
2023-03-17 09:55:00,276.68,276.68,275.92,276.0,2160.0,261.2974,261.2974,260.5797,260.6552,2160.0
2023-03-17 10:00:00,276.41,277.26,276.39,277.26,3492.0,261.0424,261.8452,261.0235,261.8452,3492.0
2023-03-17 10:05:00,277.16,277.31,276.53,276.76,4957.0,261.7507,261.8924,261.1558,261.373,4957.0
2023-03-17 10:10:00,276.54,276.54,275.94,276.21,6230.0,261.1652,261.1652,260.5986,260.8535,6230.0
2023-03-17 10:15:00,276.28,276.61,275.74,275.91,2113.0,260.9196,261.2313,260.4097,260.5702,2113.0
2023-03-17 10:20:00,275.94,276.11,275.75,275.83,2882.0,260.5986,260.7591,260.4191,260.4947,2882.0
2023-03-17 10:25:00,275.54,276.17,275.38,276.12,3977.0,260.2208,260.8158,260.0697,260.7685,3977.0
2023-03-17 10:30:00,276.04,276.14,275.47,275.47,4643.0,260.693,260.7874,260.1547,260.1547,4643.0
2023-03-17 10:35:00,275.33,275.76,275.17,275.67,1472.0,260.0225,260.4286,259.8714,260.3436,1472.0
2023-03-17 10:40:00,275.88,276.34,275.64,276.0,3906.0,260.5419,260.9763,260.3152,260.6552,3906.0
2023-03-17 10:45:00,275.85,275.86,275.66,275.66,1514.0,260.5136,260.523,260.3341,260.3341,1514.0
2023-03-17 10:50:00,275.84,275.84,275.22,275.78,1545.0,260.5041,260.5041,259.9186,260.4474,1545.0
2023-03-17 10:55:00,275.66,276.1,275.66,275.92,1250.0,260.3341,260.7497,260.3341,260.5797,1250.0
2023-03-17 11:00:00,275.8,275.8,275.19,275.28,1705.0,260.4663,260.4663,259.8903,259.9752,1705.0
2023-03-17 11:05:00,275.35,276.0,275.13,275.8,2207.0,260.0414,260.6552,259.8336,260.4663,2207.0
2023-03-17 11:10:00,275.85,276.0,275.52,275.93,1937.0,260.5136,260.6552,260.2019,260.5891,1937.0
2023-03-17 11:15:00,275.8,276.11,275.76,276.11,1530.0,260.4663,260.7591,260.4286,260.7591,1530.0
2023-03-17 11:20:00,276.12,276.12,275.66,275.87,2672.0,260.7685,260.7685,260.3341,260.5324,2672.0
2023-03-17 11:25:00,275.65,276.11,275.5,276.11,2632.0,260.3247,260.7591,260.183,260.7591,2632.0
2023-03-17 11:30:00,276.0,276.56,275.93,276.56,6134.0,260.6552,261.1841,260.5891,261.1841,6134.0
2023-03-17 11:35:00,276.54,276.54,275.9,275.9,5396.0,261.1652,261.1652,260.5608,260.5608,5396.0
2023-03-17 11:40:00,275.82,275.97,275.53,275.62,4069.0,260.4852,260.6269,260.2113,260.2963,4069.0
2023-03-17 11:45:00,275.99,276.09,275.73,275.81,4025.0,260.6458,260.7402,260.4002,260.4758,4025.0
2023-03-17 11:50:00,275.87,275.94,275.48,275.51,2123.0,260.5324,260.5986,260.1641,260.1925,2123.0
2023-03-17 11:55:00,275.4,275.4,275.01,275.36,4813.0,260.0886,260.0886,259.7203,260.0508,4813.0
2023-03-17 12:00:00,275.69,275.94,275.67,275.77,2725.0,260.3625,260.5986,260.3436,260.438,2725.0
2023-03-17 12:05:00,275.68,276.53,275.53,276.37,9780.0,260.353,261.1558,260.2113,261.0046,9780.0
2023-03-17 12:10:00,276.4,276.7,276.19,276.2,5976.0,261.033,261.3163,260.8347,260.8441,5976.0
2023-03-17 12:15:00,276.1,276.36,275.99,276.2,3183.0,260.7497,260.9952,260.6458,260.8441,3183.0
2023-03-17 12:20:00,276.21,276.21,275.6,276.02,8937.0,260.8535,260.8535,260.2775,260.6741,8937.0
2023-03-17 12:25:00,276.23,276.23,275.91,276.07,4257.0,260.8724,260.8724,260.5702,260.7213,4257.0
2023-03-17 12:30:00,276.21,276.5,275.47,275.47,3787.0,260.8535,261.1274,260.1547,260.1547,3787.0
2023-03-17 12:35:00,275.53,275.85,275.36,275.53,2818.0,260.2113,260.5136,260.0508,260.2113,2818.0
2023-03-17 12:40:00,275.65,275.73,275.35,275.58,2645.0,260.3247,260.4002,260.0414,260.2586,2645.0
2023-03-17 12:45:00,275.47,275.78,275.43,275.49,2364.0,260.1547,260.4474,260.1169,260.1736,2364.0
2023-03-17 12:50:00,275.6,275.82,275.44,275.44,4677.0,260.2775,260.4852,260.1264,260.1264,4677.0
2023-03-17 12:55:00,275.42,275.7,275.41,275.41,3354.0,260.1075,260.3719,260.098,260.098,3354.0
2023-03-17 13:00:00,275.31,275.35,274.99,274.99,3202.0,260.0036,260.0414,259.7014,259.7014,3202.0
2023-03-17 13:05:00,275.14,275.38,274.9,274.93,4757.0,259.843,260.0697,259.6164,259.6447,4757.0
2023-03-17 13:10:00,274.93,275.24,274.85,275.08,4116.0,259.6447,259.9375,259.5692,259.7864,4116.0
2023-03-17 13:15:00,275.08,275.5,275.01,275.16,4412.0,259.7864,260.183,259.7203,259.8619,4412.0
2023-03-17 13:20:00,275.17,275.7,275.08,275.19,5421.0,259.8714,260.3719,259.7864,259.8903,5421.0
2023-03-17 13:25:00,275.13,275.26,274.84,275.01,2889.0,259.8336,259.9564,259.5597,259.7203,2889.0
2023-03-17 13:30:00,275.0,275.67,274.91,275.07,13624.0,259.7108,260.3436,259.6258,259.7769,13624.0
2023-03-17 13:35:00,274.95,275.24,274.59,275.2,6698.0,259.6636,259.9375,259.3236,259.8997,6698.0
2023-03-17 13:40:00,275.43,275.43,274.7,274.94,3668.0,260.1169,260.1169,259.4275,259.6541,3668.0
2023-03-17 13:45:00,274.99,275.25,274.61,274.68,7263.0,259.7014,259.9469,259.3425,259.4086,7263.0
2023-03-17 13:50:00,274.67,274.73,274.06,274.21,6574.0,259.3992,259.4558,258.8231,258.9647,6574.0
2023-03-17 13:55:00,274.32,274.32,273.84,274.26,4483.0,259.0686,259.0686,258.6153,259.012,4483.0
2023-03-17 14:00:00,274.37,274.98,274.29,274.7,9002.0,259.1158,259.6919,259.0403,259.4275,9002.0
2023-03-17 14:05:00,274.73,274.87,274.34,274.62,3762.0,259.4558,259.588,259.0875,259.3519,3762.0
2023-03-17 14:10:00,274.46,274.77,274.46,274.49,4226.0,259.2008,259.4936,259.2008,259.2292,4226.0
2023-03-17 14:15:00,274.39,274.95,274.32,274.75,4862.0,259.1347,259.6636,259.0686,259.4747,4862.0
2023-03-17 14:20:00,274.79,274.9,274.3,274.35,3077.0,259.5125,259.6164,259.0497,259.097,3077.0
2023-03-17 14:25:00,274.09,274.19,273.96,274.12,6025.0,258.8514,258.9458,258.7286,258.8797,6025.0
2023-03-17 14:30:00,274.18,274.7,274.18,274.62,2629.0,258.9364,259.4275,258.9364,259.3519,2629.0
2023-03-17 14:35:00,274.68,274.68,274.26,274.41,1275.0,259.4086,259.4086,259.012,259.1536,1275.0
2023-03-17 14:40:00,274.58,274.6,274.41,274.46,1314.0,259.3142,259.3331,259.1536,259.2008,1314.0
2023-03-17 14:45:00,274.39,274.72,274.23,274.72,2821.0,259.1347,259.4464,258.9836,259.4464,2821.0
2023-03-17 14:50:00,274.68,274.96,274.32,274.96,2352.0,259.4086,259.673,259.0686,259.673,2352.0
2023-03-17 14:55:00,275.09,275.6,274.92,275.28,10177.0,259.7958,260.2775,259.6353,259.9752,10177.0
2023-03-17 15:00:00,275.32,275.41,274.83,275.03,1998.0,260.013,260.098,259.5503,259.7391,1998.0
2023-03-17 15:05:00,274.91,274.94,274.64,274.77,2770.0,259.6258,259.6541,259.3708,259.4936,2770.0
2023-03-17 15:10:00,275.0,275.0,274.75,274.98,1686.0,259.7108,259.7108,259.4747,259.6919,1686.0
2023-03-17 15:15:00,275.06,275.19,274.76,275.07,2744.0,259.7675,259.8903,259.4842,259.7769,2744.0
2023-03-17 15:20:00,275.03,275.17,274.83,275.09,3606.0,259.7391,259.8714,259.5503,259.7958,3606.0
2023-03-17 15:25:00,275.25,275.37,274.97,275.36,3140.0,259.9469,260.0602,259.6825,260.0508,3140.0
2023-03-17 15:30:00,275.26,275.27,274.48,274.69,5149.0,259.9564,259.9658,259.2197,259.418,5149.0
2023-03-17 15:35:00,274.84,274.96,274.62,274.71,5455.0,259.5597,259.673,259.3519,259.4369,5455.0
2023-03-17 15:40:00,274.71,275.04,274.56,275.04,6451.0,259.4369,259.7486,259.2953,259.7486,6451.0
2023-03-17 15:45:00,274.97,274.97,274.2,274.31,9515.0,259.6825,259.6825,258.9553,259.0592,9515.0
2023-03-17 15:50:00,274.25,275.01,274.25,274.91,42672.0,259.0025,259.7203,259.0025,259.6258,42672.0
2023-03-17 15:55:00,274.98,274.98,274.13,274.74,47164.0,259.6919,259.6919,258.8892,259.4653,47164.0
2023-03-20 09:30:00,276.47,277.67,275.69,277.67,12366.0,261.0991,262.2324,260.3625,262.2324,12366.0
2023-03-20 09:35:00,277.37,278.22,277.18,278.12,2777.0,261.949,262.7518,261.7696,262.6574,2777.0
2023-03-20 09:40:00,278.25,279.28,278.04,279.28,8785.0,262.7801,263.7529,262.5818,263.7529,8785.0
2023-03-20 09:45:00,279.64,279.64,278.83,279.45,3841.0,264.0928,264.0928,263.3279,263.9134,3841.0
2023-03-20 09:50:00,279.27,280.0,279.27,279.45,3757.0,263.7434,264.4328,263.7434,263.9134,3757.0
2023-03-20 09:55:00,279.25,279.77,279.25,279.45,3082.0,263.7245,264.2156,263.7245,263.9134,3082.0
2023-03-20 10:00:00,279.72,280.46,279.72,280.21,5248.0,264.1684,264.8673,264.1684,264.6312,5248.0
2023-03-20 10:05:00,280.08,280.08,279.13,279.13,2643.0,264.5084,264.5084,263.6112,263.6112,2643.0
2023-03-20 10:10:00,279.22,279.37,278.9,278.9,2163.0,263.6962,263.8379,263.394,263.394,2163.0
2023-03-20 10:15:00,278.82,278.82,278.05,278.05,2360.0,263.3184,263.3184,262.5912,262.5912,2360.0
2023-03-20 10:20:00,278.02,278.85,278.02,278.71,3096.0,262.5629,263.3468,262.5629,263.2145,3096.0
2023-03-20 10:25:00,278.76,278.81,278.54,278.81,2408.0,263.2618,263.309,263.054,263.309,2408.0
2023-03-20 10:30:00,278.67,278.67,277.98,277.99,3003.0,263.1768,263.1768,262.5251,262.5346,3003.0
2023-03-20 10:35:00,277.96,278.26,277.84,278.0,2278.0,262.5062,262.7896,262.3929,262.544,2278.0
2023-03-20 10:40:00,278.13,278.68,278.13,278.63,2103.0,262.6668,263.1862,262.6668,263.139,2103.0
2023-03-20 10:45:00,278.62,278.75,278.3,278.67,3559.0,263.1296,263.2523,262.8273,263.1768,3559.0
2023-03-20 10:50:00,278.59,279.19,278.53,278.69,11243.0,263.1012,263.6679,263.0446,263.1957,11243.0
2023-03-20 10:55:00,278.67,278.99,278.67,278.8,15194.0,263.1768,263.479,263.1768,263.2995,15194.0
2023-03-20 11:00:00,278.76,279.33,278.76,278.93,2944.0,263.2618,263.8001,263.2618,263.4223,2944.0
2023-03-20 11:05:00,278.92,278.92,278.76,278.81,1012.0,263.4129,263.4129,263.2618,263.309,1012.0
2023-03-20 11:10:00,278.65,278.67,278.26,278.67,3022.0,263.1579,263.1768,262.7896,263.1768,3022.0
2023-03-20 11:15:00,278.59,278.59,278.0,278.1,1711.0,263.1012,263.1012,262.544,262.6385,1711.0
2023-03-20 11:20:00,278.22,278.27,277.91,278.17,8426.0,262.7518,262.799,262.459,262.7046,8426.0
2023-03-20 11:25:00,278.13,278.56,278.13,278.5,1900.0,262.6668,263.0729,262.6668,263.0162,1900.0
2023-03-20 11:30:00,278.54,278.65,278.08,278.09,2347.0,263.054,263.1579,262.6196,262.629,2347.0
2023-03-20 11:35:00,278.12,278.59,278.12,278.59,2685.0,262.6574,263.1012,262.6574,263.1012,2685.0
2023-03-20 11:40:00,278.47,278.91,278.4,278.8,2472.0,262.9879,263.4034,262.9218,263.2995,2472.0
2023-03-20 11:45:00,278.55,278.68,278.12,278.26,2479.0,263.0634,263.1862,262.6574,262.7896,2479.0
2023-03-20 11:50:00,278.45,278.45,277.87,277.97,4582.0,262.969,262.969,262.4213,262.5157,4582.0
2023-03-20 11:55:00,277.85,277.91,277.79,277.91,601.0,262.4024,262.459,262.3457,262.459,601.0
2023-03-20 12:00:00,277.78,278.02,277.76,278.02,1493.0,262.3363,262.5629,262.3174,262.5629,1493.0
2023-03-20 12:05:00,278.0,278.0,277.51,277.51,2583.0,262.544,262.544,262.0813,262.0813,2583.0
2023-03-20 12:10:00,277.18,277.39,276.89,277.12,1987.0,261.7696,261.9679,261.4957,261.7129,1987.0
2023-03-20 12:15:00,277.16,277.2,277.03,277.03,1357.0,261.7507,261.7885,261.628,261.628,1357.0
2023-03-20 12:20:00,277.17,277.78,276.98,277.75,4344.0,261.7602,262.3363,261.5807,262.3079,4344.0
2023-03-20 12:25:00,277.66,277.86,277.66,277.86,843.0,262.2229,262.4118,262.2229,262.4118,843.0
2023-03-20 12:30:00,277.92,278.01,277.75,278.01,3859.0,262.4685,262.5535,262.3079,262.5535,3859.0
2023-03-20 12:35:00,277.9,278.02,277.79,278.02,1923.0,262.4496,262.5629,262.3457,262.5629,1923.0
2023-03-20 12:40:00,277.94,277.94,277.66,277.69,1947.0,262.4874,262.4874,262.2229,262.2513,1947.0
2023-03-20 12:45:00,277.78,277.9,277.66,277.86,1591.0,262.3363,262.4496,262.2229,262.4118,1591.0
2023-03-20 12:50:00,277.82,278.05,277.82,278.04,1100.0,262.374,262.5912,262.374,262.5818,1100.0
2023-03-20 12:55:00,278.02,278.15,277.81,277.91,3111.0,262.5629,262.6857,262.3646,262.459,3111.0
2023-03-20 13:00:00,278.2,278.2,277.94,278.09,1828.0,262.7329,262.7329,262.4874,262.629,1828.0
2023-03-20 13:05:00,278.19,278.65,278.19,278.35,1971.0,262.7235,263.1579,262.7235,262.8746,1971.0
2023-03-20 13:10:00,278.42,278.54,278.41,278.54,400.0,262.9407,263.054,262.9312,263.054,400.0
2023-03-20 13:15:00,278.58,278.95,278.58,278.82,2102.0,263.0918,263.4412,263.0918,263.3184,2102.0
2023-03-20 13:20:00,278.85,279.17,278.67,279.17,1898.0,263.3468,263.649,263.1768,263.649,1898.0
2023-03-20 13:25:00,279.06,279.24,278.93,279.24,4113.0,263.5451,263.7151,263.4223,263.7151,4113.0
2023-03-20 13:30:00,279.3,279.47,279.07,279.07,2300.0,263.7717,263.9323,263.5545,263.5545,2300.0
2023-03-20 13:35:00,279.0,279.0,278.8,279.0,1811.0,263.4884,263.4884,263.2995,263.4884,1811.0
2023-03-20 13:40:00,279.04,279.38,279.03,279.1,3402.0,263.5262,263.8473,263.5168,263.5829,3402.0
2023-03-20 13:45:00,278.92,278.92,278.66,278.69,1611.0,263.4129,263.4129,263.1673,263.1957,1611.0
2023-03-20 13:50:00,278.74,278.74,278.36,278.38,2498.0,263.2429,263.2429,262.884,262.9029,2498.0
2023-03-20 13:55:00,278.35,278.78,278.35,278.71,3438.0,262.8746,263.2807,262.8746,263.2145,3438.0
2023-03-20 14:00:00,278.63,278.63,278.25,278.31,810.0,263.139,263.139,262.7801,262.8368,810.0
2023-03-20 14:05:00,278.31,278.62,278.18,278.62,3341.0,262.8368,263.1296,262.714,263.1296,3341.0
2023-03-20 14:10:00,278.73,278.81,278.5,278.5,1789.0,263.2334,263.309,263.0162,263.0162,1789.0
2023-03-20 14:15:00,278.55,278.71,278.42,278.71,1704.0,263.0634,263.2145,262.9407,263.2145,1704.0
2023-03-20 14:20:00,278.77,279.1,278.77,278.99,1480.0,263.2712,263.5829,263.2712,263.479,1480.0
2023-03-20 14:25:00,278.93,278.98,278.75,278.75,1112.0,263.4223,263.4695,263.2523,263.2523,1112.0
2023-03-20 14:30:00,278.79,278.79,278.26,278.33,3664.0,263.2901,263.2901,262.7896,262.8557,3664.0
2023-03-20 14:35:00,278.27,278.27,277.97,278.07,1006.0,262.799,262.799,262.5157,262.6101,1006.0
2023-03-20 14:40:00,277.93,278.14,277.9,278.05,1743.0,262.4779,262.6762,262.4496,262.5912,1743.0
2023-03-20 14:45:00,277.95,278.29,277.69,278.2,15624.0,262.4968,262.8179,262.2513,262.7329,15624.0
2023-03-20 14:50:00,278.37,278.78,278.37,278.42,4066.0,262.8935,263.2807,262.8935,262.9407,4066.0
2023-03-20 14:55:00,278.51,278.51,278.19,278.26,3007.0,263.0257,263.0257,262.7235,262.7896,3007.0
2023-03-20 15:00:00,278.16,278.47,278.16,278.38,863.0,262.6951,262.9879,262.6951,262.9029,863.0
2023-03-20 15:05:00,278.32,278.48,278.06,278.06,1342.0,262.8462,262.9973,262.6007,262.6007,1342.0
2023-03-20 15:10:00,278.06,278.2,278.06,278.2,1564.0,262.6007,262.7329,262.6007,262.7329,1564.0
2023-03-20 15:15:00,278.37,278.55,278.32,278.55,927.0,262.8935,263.0634,262.8462,263.0634,927.0
2023-03-20 15:20:00,278.53,278.53,278.3,278.44,1120.0,263.0446,263.0446,262.8273,262.9596,1120.0
2023-03-20 15:25:00,278.5,278.84,278.49,278.8,3358.0,263.0162,263.3373,263.0068,263.2995,3358.0
2023-03-20 15:30:00,278.81,279.09,278.67,278.9,4576.0,263.309,263.5734,263.1768,263.394,4576.0
2023-03-20 15:35:00,278.9,279.07,278.83,278.92,2235.0,263.394,263.5545,263.3279,263.4129,2235.0
2023-03-20 15:40:00,278.85,279.03,278.74,278.91,6063.0,263.3468,263.5168,263.2429,263.4034,6063.0
2023-03-20 15:45:00,278.81,278.91,278.61,278.71,6353.0,263.309,263.4034,263.1201,263.2145,6353.0
2023-03-20 15:50:00,278.71,278.99,278.5,278.92,15816.0,263.2145,263.479,263.0162,263.4129,15816.0
2023-03-20 15:55:00,278.87,279.39,278.51,279.24,36361.0,263.3657,263.8567,263.0257,263.7151,36361.0
2023-03-21 09:30:00,282.36,283.22,281.75,281.75,15944.0,266.6616,267.4738,266.0855,266.0855,15944.0
2023-03-21 09:35:00,281.44,281.76,280.42,281.01,2527.0,265.7928,266.095,264.8295,265.3867,2527.0
2023-03-21 09:40:00,280.98,281.75,280.64,280.71,20340.0,265.3583,266.0855,265.0372,265.1034,20340.0
2023-03-21 09:45:00,280.73,281.27,280.73,281.27,1600.0,265.1222,265.6322,265.1222,265.6322,1600.0
2023-03-21 09:50:00,280.9,281.01,280.21,280.25,1290.0,265.2828,265.3867,264.6312,264.6689,1290.0
2023-03-21 09:55:00,280.15,280.87,280.09,280.61,10104.0,264.5745,265.2545,264.5178,265.0089,10104.0
2023-03-21 10:00:00,280.79,281.28,280.01,280.13,11546.0,265.1789,265.6417,264.4423,264.5556,11546.0
2023-03-21 10:05:00,280.33,280.36,279.09,279.09,5685.0,264.7445,264.7728,263.5734,263.5734,5685.0
2023-03-21 10:10:00,278.87,279.22,278.84,278.85,3589.0,263.3657,263.6962,263.3373,263.3468,3589.0
2023-03-21 10:15:00,278.83,278.84,278.13,278.55,4296.0,263.3279,263.3373,262.6668,263.0634,4296.0
2023-03-21 10:20:00,278.62,278.76,277.96,277.97,3101.0,263.1296,263.2618,262.5062,262.5157,3101.0
2023-03-21 10:25:00,277.84,278.34,277.75,278.34,9133.0,262.3929,262.8651,262.3079,262.8651,9133.0
2023-03-21 10:30:00,278.34,278.8,278.34,278.39,3202.0,262.8651,263.2995,262.8651,262.9123,3202.0
2023-03-21 10:35:00,278.19,278.49,278.13,278.49,5070.0,262.7235,263.0068,262.6668,263.0068,5070.0
2023-03-21 10:40:00,278.62,278.63,278.1,278.1,3528.0,263.1296,263.139,262.6385,262.6385,3528.0
2023-03-21 10:45:00,278.1,278.59,278.03,278.59,5855.0,262.6385,263.1012,262.5724,263.1012,5855.0
2023-03-21 10:50:00,278.49,278.68,277.8,278.53,10605.0,263.0068,263.1862,262.3551,263.0446,10605.0
2023-03-21 10:55:00,278.47,278.76,277.86,277.96,3517.0,262.9879,263.2618,262.4118,262.5062,3517.0
2023-03-21 11:00:00,277.84,278.33,277.83,278.3,5361.0,262.3929,262.8557,262.3835,262.8273,5361.0
2023-03-21 11:05:00,278.29,278.41,277.93,278.23,5159.0,262.8179,262.9312,262.4779,262.7612,5159.0
2023-03-21 11:10:00,278.24,278.66,278.1,278.46,1724.0,262.7707,263.1673,262.6385,262.9784,1724.0
2023-03-21 11:15:00,278.54,278.63,278.14,278.25,2575.0,263.054,263.139,262.6762,262.7801,2575.0
2023-03-21 11:20:00,278.34,278.54,278.18,278.52,3459.0,262.8651,263.054,262.714,263.0351,3459.0
2023-03-21 11:25:00,278.58,278.61,278.37,278.38,2455.0,263.0918,263.1201,262.8935,262.9029,2455.0
2023-03-21 11:30:00,278.44,278.72,278.4,278.54,3466.0,262.9596,263.224,262.9218,263.054,3466.0
2023-03-21 11:35:00,278.56,278.56,277.73,277.73,3622.0,263.0729,263.0729,262.289,262.289,3622.0
2023-03-21 11:40:00,277.55,277.66,277.14,277.28,2532.0,262.119,262.2229,261.7318,261.8641,2532.0
2023-03-21 11:45:00,277.27,277.68,277.15,277.34,3067.0,261.8546,262.2418,261.7413,261.9207,3067.0
2023-03-21 11:50:00,277.34,277.47,277.04,277.04,2749.0,261.9207,262.0435,261.6374,261.6374,2749.0
2023-03-21 11:55:00,277.07,277.2,276.71,277.16,8219.0,261.6657,261.7885,261.3257,261.7507,8219.0
2023-03-21 12:00:00,277.18,277.18,276.62,276.97,15376.0,261.7696,261.7696,261.2407,261.5713,15376.0
2023-03-21 12:05:00,277.0,277.24,276.76,276.81,8319.0,261.5996,261.8263,261.373,261.4202,8319.0
2023-03-21 12:10:00,276.75,276.82,276.47,276.47,6704.0,261.3635,261.4296,261.0991,261.0991,6704.0
2023-03-21 12:15:00,276.38,277.14,276.38,276.82,5971.0,261.0141,261.7318,261.0141,261.4296,5971.0
2023-03-21 12:20:00,276.8,277.05,276.65,276.65,2977.0,261.4107,261.6468,261.2691,261.2691,2977.0
2023-03-21 12:25:00,276.72,276.9,276.49,276.7,12008.0,261.3352,261.5052,261.118,261.3163,12008.0
2023-03-21 12:30:00,276.77,276.93,276.43,276.55,2935.0,261.3824,261.5335,261.0613,261.1746,2935.0
2023-03-21 12:35:00,276.55,276.94,276.5,276.88,4598.0,261.1746,261.543,261.1274,261.4863,4598.0
2023-03-21 12:40:00,276.84,276.88,276.57,276.57,2647.0,261.4485,261.4863,261.1935,261.1935,2647.0
2023-03-21 12:45:00,276.43,276.57,276.35,276.39,1939.0,261.0613,261.1935,260.9858,261.0235,1939.0
2023-03-21 12:50:00,276.47,276.86,276.47,276.62,2472.0,261.0991,261.4674,261.0991,261.2407,2472.0
2023-03-21 12:55:00,276.61,276.61,276.26,276.28,2683.0,261.2313,261.2313,260.9008,260.9196,2683.0
2023-03-21 13:00:00,276.2,276.38,276.2,276.31,1124.0,260.8441,261.0141,260.8441,260.948,1124.0
2023-03-21 13:05:00,276.23,276.49,276.14,276.47,4594.0,260.8724,261.118,260.7874,261.0991,4594.0
2023-03-21 13:10:00,276.53,276.74,276.43,276.74,2601.0,261.1558,261.3541,261.0613,261.3541,2601.0
2023-03-21 13:15:00,276.62,276.62,276.11,276.28,1823.0,261.2407,261.2407,260.7591,260.9196,1823.0
2023-03-21 13:20:00,276.23,276.46,276.19,276.46,1622.0,260.8724,261.0896,260.8347,261.0896,1622.0
2023-03-21 13:25:00,276.42,276.42,276.1,276.19,1807.0,261.0519,261.0519,260.7497,260.8347,1807.0
2023-03-21 13:30:00,276.21,276.53,276.19,276.47,2500.0,260.8535,261.1558,260.8347,261.0991,2500.0
2023-03-21 13:35:00,276.46,276.8,276.31,276.4,5295.0,261.0896,261.4107,260.948,261.033,5295.0
2023-03-21 13:40:00,276.5,276.5,276.21,276.22,1485.0,261.1274,261.1274,260.8535,260.863,1485.0
2023-03-21 13:45:00,276.31,276.39,276.08,276.15,3954.0,260.948,261.0235,260.7308,260.7969,3954.0
2023-03-21 13:50:00,276.08,276.24,275.82,275.9,6420.0,260.7308,260.8819,260.4852,260.5608,6420.0
2023-03-21 13:55:00,275.93,275.97,275.42,275.5,2627.0,260.5891,260.6269,260.1075,260.183,2627.0
2023-03-21 14:00:00,275.49,275.81,275.4,275.75,5848.0,260.1736,260.4758,260.0886,260.4191,5848.0
2023-03-21 14:05:00,275.83,275.84,275.55,275.76,2746.0,260.4947,260.5041,260.2302,260.4286,2746.0
2023-03-21 14:10:00,275.76,276.16,275.66,276.12,4309.0,260.4286,260.8063,260.3341,260.7685,4309.0
2023-03-21 14:15:00,276.08,276.4,276.06,276.21,4157.0,260.7308,261.033,260.7119,260.8535,4157.0
2023-03-21 14:20:00,276.21,276.47,275.96,275.99,3125.0,260.8535,261.0991,260.6174,260.6458,3125.0
2023-03-21 14:25:00,276.02,276.29,276.02,276.29,1729.0,260.6741,260.9291,260.6741,260.9291,1729.0
2023-03-21 14:30:00,276.36,276.45,276.19,276.29,5005.0,260.9952,261.0802,260.8347,260.9291,5005.0
2023-03-21 14:35:00,276.32,276.42,276.15,276.15,2796.0,260.9574,261.0519,260.7969,260.7969,2796.0
2023-03-21 14:40:00,276.25,276.67,276.24,276.65,2787.0,260.8913,261.288,260.8819,261.2691,2787.0
2023-03-21 14:45:00,276.75,276.99,276.75,276.83,1900.0,261.3635,261.5902,261.3635,261.4391,1900.0
2023-03-21 14:50:00,276.81,276.82,276.63,276.68,3222.0,261.4202,261.4296,261.2502,261.2974,3222.0
2023-03-21 14:55:00,276.66,277.17,276.59,277.11,3190.0,261.2785,261.7602,261.2124,261.7035,3190.0
2023-03-21 15:00:00,277.04,277.47,276.99,277.47,4663.0,261.6374,262.0435,261.5902,262.0435,4663.0
2023-03-21 15:05:00,277.47,277.75,277.36,277.4,9072.0,262.0435,262.3079,261.9396,261.9774,9072.0
2023-03-21 15:10:00,277.43,277.58,277.14,277.36,4520.0,262.0057,262.1474,261.7318,261.9396,4520.0
2023-03-21 15:15:00,277.24,277.69,277.1,277.67,5593.0,261.8263,262.2513,261.6941,262.2324,5593.0
2023-03-21 15:20:00,277.76,278.06,277.73,277.8,4020.0,262.3174,262.6007,262.289,262.3551,4020.0
2023-03-21 15:25:00,277.8,277.94,277.6,277.78,9764.0,262.3551,262.4874,262.1663,262.3363,9764.0
2023-03-21 15:30:00,277.79,278.1,277.75,277.75,7210.0,262.3457,262.6385,262.3079,262.3079,7210.0
2023-03-21 15:35:00,277.75,278.32,277.49,278.32,7439.0,262.3079,262.8462,262.0624,262.8462,7439.0
2023-03-21 15:40:00,278.56,278.96,278.52,278.96,5579.0,263.0729,263.4506,263.0351,263.4506,5579.0
2023-03-21 15:45:00,278.95,278.98,278.55,278.65,8384.0,263.4412,263.4695,263.0634,263.1579,8384.0
2023-03-21 15:50:00,278.63,278.81,278.51,278.6,13869.0,263.139,263.309,263.0257,263.1107,13869.0
2023-03-21 15:55:00,278.6,278.75,278.23,278.75,37507.0,263.1107,263.2523,262.7612,263.2523,37507.0
2023-03-22 09:30:00,279.45,279.92,279.28,279.6,13042.0,263.9134,264.3573,263.7529,264.0551,13042.0
2023-03-22 09:35:00,279.41,280.32,279.41,280.15,3197.0,263.8756,264.735,263.8756,264.5745,3197.0
2023-03-22 09:40:00,280.16,280.16,279.58,279.59,3458.0,264.5839,264.5839,264.0362,264.0456,3458.0
2023-03-22 09:45:00,279.72,279.78,279.55,279.55,3345.0,264.1684,264.2251,264.0078,264.0078,3345.0
2023-03-22 09:50:00,279.97,280.12,279.59,279.86,3132.0,264.4045,264.5462,264.0456,264.3006,3132.0
2023-03-22 09:55:00,279.77,280.02,279.62,279.9,4354.0,264.2156,264.4517,264.074,264.3384,4354.0
2023-03-22 10:00:00,279.92,280.13,279.92,280.01,1560.0,264.3573,264.5556,264.3573,264.4423,1560.0
2023-03-22 10:05:00,280.02,280.18,279.77,279.96,10078.0,264.4517,264.6028,264.2156,264.3951,10078.0
2023-03-22 10:10:00,279.96,280.05,279.61,279.64,5001.0,264.3951,264.48,264.0645,264.0928,5001.0
2023-03-22 10:15:00,279.65,279.8,279.42,279.45,9460.0,264.1023,264.2439,263.8851,263.9134,9460.0
2023-03-22 10:20:00,279.61,279.65,279.23,279.41,3622.0,264.0645,264.1023,263.7056,263.8756,3622.0
2023-03-22 10:25:00,279.48,279.73,279.25,279.73,3508.0,263.9417,264.1778,263.7245,264.1778,3508.0
2023-03-22 10:30:00,279.74,279.74,279.56,279.66,3101.0,264.1873,264.1873,264.0173,264.1117,3101.0
2023-03-22 10:35:00,279.63,279.93,279.61,279.73,2922.0,264.0834,264.3667,264.0645,264.1778,2922.0
2023-03-22 10:40:00,279.7,280.09,279.65,280.09,2351.0,264.1495,264.5178,264.1023,264.5178,2351.0
2023-03-22 10:45:00,280.09,280.17,279.67,279.85,5001.0,264.5178,264.5934,264.1212,264.2912,5001.0
2023-03-22 10:50:00,279.92,280.09,279.82,280.08,2459.0,264.3573,264.5178,264.2628,264.5084,2459.0
2023-03-22 10:55:00,280.0,280.1,279.72,279.96,18437.0,264.4328,264.5273,264.1684,264.3951,18437.0
2023-03-22 11:00:00,279.99,280.21,279.96,280.15,3670.0,264.4234,264.6312,264.3951,264.5745,3670.0
2023-03-22 11:05:00,280.16,280.16,279.69,279.69,2715.0,264.5839,264.5839,264.1401,264.1401,2715.0
2023-03-22 11:10:00,279.71,279.74,279.4,279.63,2074.0,264.159,264.1873,263.8662,264.0834,2074.0
2023-03-22 11:15:00,279.75,279.93,279.68,279.75,3371.0,264.1967,264.3667,264.1306,264.1967,3371.0
2023-03-22 11:20:00,279.8,279.94,279.73,279.9,4964.0,264.2439,264.3762,264.1778,264.3384,4964.0
2023-03-22 11:25:00,279.9,279.9,279.51,279.51,5502.0,264.3384,264.3384,263.9701,263.9701,5502.0
2023-03-22 11:30:00,279.45,279.83,279.36,279.64,13397.0,263.9134,264.2723,263.8284,264.0928,13397.0
2023-03-22 11:35:00,279.72,279.73,279.59,279.59,4598.0,264.1684,264.1778,264.0456,264.0456,4598.0
2023-03-22 11:40:00,279.53,279.58,279.41,279.48,3910.0,263.989,264.0362,263.8756,263.9417,3910.0
2023-03-22 11:45:00,279.52,279.52,279.24,279.25,4867.0,263.9795,263.9795,263.7151,263.7245,4867.0
2023-03-22 11:50:00,279.28,279.43,279.13,279.43,508.0,263.7529,263.8945,263.6112,263.8945,508.0
2023-03-22 11:55:00,279.36,279.36,278.67,278.68,5454.0,263.8284,263.8284,263.1768,263.1862,5454.0
2023-03-22 12:00:00,278.57,278.7,278.46,278.64,3375.0,263.0823,263.2051,262.9784,263.1484,3375.0
2023-03-22 12:05:00,278.72,278.72,278.5,278.64,1719.0,263.224,263.224,263.0162,263.1484,1719.0
2023-03-22 12:10:00,278.56,278.78,278.49,278.6,4516.0,263.0729,263.2807,263.0068,263.1107,4516.0
2023-03-22 12:15:00,278.68,278.68,278.19,278.24,1019.0,263.1862,263.1862,262.7235,262.7707,1019.0
2023-03-22 12:20:00,278.43,278.68,278.39,278.62,3950.0,262.9501,263.1862,262.9123,263.1296,3950.0
2023-03-22 12:25:00,278.61,279.0,278.58,278.91,27467.0,263.1201,263.4884,263.0918,263.4034,27467.0
2023-03-22 12:30:00,278.92,279.03,278.7,278.98,4788.0,263.4129,263.5168,263.2051,263.4695,4788.0
2023-03-22 12:35:00,278.94,278.94,278.53,278.54,5198.0,263.4318,263.4318,263.0446,263.054,5198.0
2023-03-22 12:40:00,278.54,278.62,278.35,278.5,11341.0,263.054,263.1296,262.8746,263.0162,11341.0
2023-03-22 12:45:00,278.46,278.82,278.46,278.69,3789.0,262.9784,263.3184,262.9784,263.1957,3789.0
2023-03-22 12:50:00,278.69,278.7,278.43,278.55,9923.0,263.1957,263.2051,262.9501,263.0634,9923.0
2023-03-22 12:55:00,278.62,278.98,278.61,278.74,1774.0,263.1296,263.4695,263.1201,263.2429,1774.0
2023-03-22 13:00:00,278.71,278.76,278.14,278.16,12035.0,263.2145,263.2618,262.6762,262.6951,12035.0
2023-03-22 13:05:00,278.28,278.28,277.83,277.87,3524.0,262.8085,262.8085,262.3835,262.4213,3524.0
2023-03-22 13:10:00,277.87,277.94,277.8,277.8,2159.0,262.4213,262.4874,262.3551,262.3551,2159.0
2023-03-22 13:15:00,277.8,278.36,277.77,278.36,1317.0,262.3551,262.884,262.3268,262.884,1317.0
2023-03-22 13:20:00,278.55,278.63,278.46,278.57,1826.0,263.0634,263.139,262.9784,263.0823,1826.0
2023-03-22 13:25:00,278.52,278.78,278.52,278.78,1761.0,263.0351,263.2807,263.0351,263.2807,1761.0
2023-03-22 13:30:00,278.78,278.99,278.74,278.94,3255.0,263.2807,263.479,263.2429,263.4318,3255.0
2023-03-22 13:35:00,279.08,279.2,278.98,279.12,1772.0,263.564,263.6773,263.4695,263.6018,1772.0
2023-03-22 13:40:00,279.05,279.14,278.82,279.13,2081.0,263.5356,263.6206,263.3184,263.6112,2081.0
2023-03-22 13:45:00,279.11,279.28,279.1,279.17,1523.0,263.5923,263.7529,263.5829,263.649,1523.0
2023-03-22 13:50:00,279.16,279.21,279.08,279.17,1452.0,263.6395,263.6868,263.564,263.649,1452.0
2023-03-22 13:55:00,279.17,279.2,278.92,278.94,4406.0,263.649,263.6773,263.4129,263.4318,4406.0
2023-03-22 14:00:00,278.98,279.98,278.79,279.91,45699.0,263.4695,264.4139,263.2901,264.3478,45699.0
2023-03-22 14:05:00,280.06,280.49,279.56,279.56,4013.0,264.4895,264.8956,264.0173,264.0173,4013.0
2023-03-22 14:10:00,279.72,279.93,278.95,279.31,6513.0,264.1684,264.3667,263.4412,263.7812,6513.0
2023-03-22 14:15:00,279.39,279.85,279.26,279.85,925.0,263.8567,264.2912,263.734,264.2912,925.0
2023-03-22 14:20:00,279.66,279.74,279.34,279.34,1882.0,264.1117,264.1873,263.8095,263.8095,1882.0
2023-03-22 14:25:00,279.54,279.65,279.34,279.64,1750.0,263.9984,264.1023,263.8095,264.0928,1750.0
2023-03-22 14:30:00,279.5,279.95,279.01,279.42,3300.0,263.9606,264.3856,263.4979,263.8851,3300.0
2023-03-22 14:35:00,279.17,279.64,278.37,279.24,9209.0,263.649,264.0928,262.8935,263.7151,9209.0
2023-03-22 14:40:00,279.29,280.34,279.29,280.07,22350.0,263.7623,264.7539,263.7623,264.4989,22350.0
2023-03-22 14:45:00,279.94,280.8,279.94,280.74,5525.0,264.3762,265.1884,264.3762,265.1317,5525.0
2023-03-22 14:50:00,280.47,280.87,279.93,279.94,3613.0,264.8767,265.2545,264.3667,264.3762,3613.0
2023-03-22 14:55:00,280.06,280.09,279.03,279.03,4753.0,264.4895,264.5178,263.5168,263.5168,4753.0
2023-03-22 15:00:00,278.91,279.04,278.03,278.04,8503.0,263.4034,263.5262,262.5724,262.5818,8503.0
2023-03-22 15:05:00,277.62,277.71,276.9,277.29,3244.0,262.1851,262.2701,261.5052,261.8735,3244.0
2023-03-22 15:10:00,277.56,277.82,276.93,277.82,3795.0,262.1285,262.374,261.5335,262.374,3795.0
2023-03-22 15:15:00,277.94,278.3,277.7,278.26,2604.0,262.4874,262.8273,262.2607,262.7896,2604.0
2023-03-22 15:20:00,278.16,279.49,278.15,279.1,3757.0,262.6951,263.9512,262.6857,263.5829,3757.0
2023-03-22 15:25:00,278.99,279.48,278.74,279.48,2200.0,263.479,263.9417,263.2429,263.9417,2200.0
2023-03-22 15:30:00,279.58,279.58,278.42,278.51,12620.0,264.0362,264.0362,262.9407,263.0257,12620.0
2023-03-22 15:35:00,278.57,278.71,277.82,278.09,3576.0,263.0823,263.2145,262.374,262.629,3576.0
2023-03-22 15:40:00,278.14,278.62,277.8,277.8,11834.0,262.6762,263.1296,262.3551,262.3551,11834.0
2023-03-22 15:45:00,277.69,277.73,277.01,277.22,23795.0,262.2513,262.289,261.6091,261.8074,23795.0
2023-03-22 15:50:00,277.09,277.14,275.88,275.89,19150.0,261.6846,261.7318,260.5419,260.5513,19150.0
2023-03-22 15:55:00,275.9,275.96,275.14,275.36,69452.0,260.5608,260.6174,259.843,260.0508,69452.0
2023-03-23 09:30:00,275.71,276.38,274.28,274.66,17433.0,260.3813,261.0141,259.0308,259.3897,17433.0
2023-03-23 09:35:00,274.76,275.55,273.76,274.67,19027.0,259.4842,260.2302,258.5398,259.3992,19027.0
2023-03-23 09:40:00,274.49,275.94,274.49,275.74,4300.0,259.2292,260.5986,259.2292,260.4097,4300.0
2023-03-23 09:45:00,275.77,276.12,275.22,275.88,12316.0,260.438,260.7685,259.9186,260.5419,12316.0
2023-03-23 09:50:00,275.92,275.96,275.1,275.34,9202.0,260.5797,260.6174,259.8053,260.0319,9202.0
2023-03-23 09:55:00,275.04,275.25,274.43,274.77,3300.0,259.7486,259.9469,259.1725,259.4936,3300.0
2023-03-23 10:00:00,274.77,275.34,274.53,274.54,5484.0,259.4936,260.0319,259.2669,259.2764,5484.0
2023-03-23 10:05:00,274.66,275.23,274.65,275.16,6339.0,259.3897,259.928,259.3803,259.8619,6339.0
2023-03-23 10:10:00,275.47,276.04,275.25,275.64,4044.0,260.1547,260.693,259.9469,260.3152,4044.0
2023-03-23 10:15:00,275.66,275.82,274.88,275.14,57147.0,260.3341,260.4852,259.5975,259.843,57147.0
2023-03-23 10:20:00,275.24,275.4,274.61,274.88,16900.0,259.9375,260.0886,259.3425,259.5975,16900.0
2023-03-23 10:25:00,275.13,275.43,274.89,275.13,11691.0,259.8336,260.1169,259.6069,259.8336,11691.0
2023-03-23 10:30:00,275.23,275.27,274.75,274.81,11140.0,259.928,259.9658,259.4747,259.5314,11140.0
2023-03-23 10:35:00,274.75,274.75,273.58,273.81,23810.0,259.4747,259.4747,258.3698,258.587,23810.0
2023-03-23 10:40:00,273.94,274.47,273.94,274.21,11289.0,258.7097,259.2103,258.7097,258.9647,11289.0
2023-03-23 10:45:00,274.47,274.59,273.97,274.09,22045.0,259.2103,259.3236,258.7381,258.8514,22045.0
2023-03-23 10:50:00,273.96,273.96,273.59,273.76,27567.0,258.7286,258.7286,258.3792,258.5398,27567.0
2023-03-23 10:55:00,273.81,274.12,273.69,274.02,13303.0,258.587,258.8797,258.4736,258.7853,13303.0
2023-03-23 11:00:00,274.11,275.05,274.08,274.87,12696.0,258.8703,259.758,258.842,259.588,12696.0
2023-03-23 11:05:00,274.88,275.36,274.83,274.85,16195.0,259.5975,260.0508,259.5503,259.5692,16195.0
2023-03-23 11:10:00,274.85,275.29,274.72,274.89,20301.0,259.5692,259.9847,259.4464,259.6069,20301.0
2023-03-23 11:15:00,275.0,276.11,275.0,275.38,7331.0,259.7108,260.7591,259.7108,260.0697,7331.0
2023-03-23 11:20:00,275.4,275.63,275.07,275.59,5320.0,260.0886,260.3058,259.7769,260.268,5320.0
2023-03-23 11:25:00,275.45,275.95,275.45,275.83,5273.0,260.1358,260.608,260.1358,260.4947,5273.0
2023-03-23 11:30:00,276.04,276.41,275.52,275.64,3546.0,260.693,261.0424,260.2019,260.3152,3546.0
2023-03-23 11:35:00,275.73,275.8,275.1,275.1,5055.0,260.4002,260.4663,259.8053,259.8053,5055.0
2023-03-23 11:40:00,275.3,275.31,274.86,274.93,3228.0,259.9941,260.0036,259.5786,259.6447,3228.0
2023-03-23 11:45:00,274.98,275.33,274.63,274.94,14224.0,259.6919,260.0225,259.3614,259.6541,14224.0
2023-03-23 11:50:00,275.03,275.78,274.86,275.19,10278.0,259.7391,260.4474,259.5786,259.8903,10278.0
2023-03-23 11:55:00,274.96,275.12,274.75,274.9,4713.0,259.673,259.8241,259.4747,259.6164,4713.0
2023-03-23 12:00:00,274.86,274.94,274.74,274.84,4591.0,259.5786,259.6541,259.4653,259.5597,4591.0
2023-03-23 12:05:00,274.84,275.03,274.32,274.42,3885.0,259.5597,259.7391,259.0686,259.1631,3885.0
2023-03-23 12:10:00,274.42,274.56,274.2,274.34,5697.0,259.1631,259.2953,258.9553,259.0875,5697.0
2023-03-23 12:15:00,274.33,274.66,273.97,274.08,13065.0,259.0781,259.3897,258.7381,258.842,13065.0
2023-03-23 12:20:00,274.01,274.33,273.8,274.05,8947.0,258.7759,259.0781,258.5775,258.8136,8947.0
2023-03-23 12:25:00,274.12,274.49,274.12,274.15,7876.0,258.8797,259.2292,258.8797,258.9081,7876.0
2023-03-23 12:30:00,274.17,274.25,273.68,273.69,9549.0,258.927,259.0025,258.4642,258.4736,9549.0
2023-03-23 12:35:00,273.73,274.11,273.66,273.92,15521.0,258.5114,258.8703,258.4453,258.6909,15521.0
2023-03-23 12:40:00,273.8,273.91,273.51,273.77,4375.0,258.5775,258.6814,258.3037,258.5492,4375.0
2023-03-23 12:45:00,273.75,273.76,273.3,273.45,10279.0,258.5303,258.5398,258.1053,258.247,10279.0
2023-03-23 12:50:00,273.53,273.53,273.1,273.2,8038.0,258.3225,258.3225,257.9164,258.0109,8038.0
2023-03-23 12:55:00,273.28,273.28,272.59,272.72,13030.0,258.0864,258.0864,257.4348,257.5576,13030.0
2023-03-23 13:00:00,272.72,272.77,272.06,272.17,18026.0,257.5576,257.6048,256.9343,257.0382,18026.0
2023-03-23 13:05:00,272.37,272.73,271.74,271.86,13847.0,257.227,257.567,256.6321,256.7454,13847.0
2023-03-23 13:10:00,271.89,271.96,271.16,271.47,7529.0,256.7737,256.8398,256.0843,256.3771,7529.0
2023-03-23 13:15:00,271.41,271.42,270.83,271.02,13626.0,256.3204,256.3299,255.7727,255.9521,13626.0
2023-03-23 13:20:00,271.05,271.58,270.8,271.08,13313.0,255.9804,256.481,255.7443,256.0088,13313.0
2023-03-23 13:25:00,270.94,271.06,270.27,270.49,23465.0,255.8765,255.9899,255.2438,255.4516,23465.0
2023-03-23 13:30:00,270.48,271.01,270.44,270.83,11560.0,255.4421,255.9426,255.4043,255.7727,11560.0
2023-03-23 13:35:00,270.75,271.0,270.45,270.6,9056.0,255.6971,255.9332,255.4138,255.5554,9056.0
2023-03-23 13:40:00,270.5,270.76,270.36,270.61,7875.0,255.461,255.7065,255.3288,255.5649,7875.0
2023-03-23 13:45:00,270.68,270.92,270.3,270.43,8277.0,255.631,255.8576,255.2721,255.3949,8277.0
2023-03-23 13:50:00,270.42,270.57,270.09,270.14,5710.0,255.3854,255.5271,255.0738,255.121,5710.0
2023-03-23 13:55:00,270.13,270.33,269.94,270.03,7529.0,255.1116,255.3005,254.9321,255.0171,7529.0
2023-03-23 14:00:00,270.01,270.88,269.99,270.25,11504.0,254.9982,255.8199,254.9794,255.2249,11504.0
2023-03-23 14:05:00,270.35,270.5,270.16,270.44,3812.0,255.3193,255.461,255.1399,255.4043,3812.0
2023-03-23 14:10:00,270.47,270.95,270.44,270.78,7344.0,255.4327,255.886,255.4043,255.7254,7344.0
2023-03-23 14:15:00,270.69,270.84,270.48,270.71,4468.0,255.6404,255.7821,255.4421,255.6593,4468.0
2023-03-23 14:20:00,270.68,270.68,269.99,269.99,4926.0,255.631,255.631,254.9794,254.9794,4926.0
2023-03-23 14:25:00,270.0,270.0,269.24,269.24,3787.0,254.9888,254.9888,254.2711,254.2711,3787.0
2023-03-23 14:30:00,269.17,269.43,268.94,269.1,8439.0,254.2049,254.4505,253.9877,254.1388,8439.0
2023-03-23 14:35:00,269.09,269.33,268.63,268.68,9568.0,254.1294,254.356,253.695,253.7422,9568.0
2023-03-23 14:40:00,268.69,268.82,267.7,267.7,7857.0,253.7516,253.8744,252.8167,252.8167,7857.0
2023-03-23 14:45:00,267.72,268.26,267.34,267.62,15013.0,252.8356,253.3455,252.4767,252.7411,15013.0
2023-03-23 14:50:00,267.57,267.73,267.0,267.06,9245.0,252.6939,252.845,252.1556,252.2123,9245.0
2023-03-23 14:55:00,266.93,267.69,266.77,267.69,6321.0,252.0895,252.8072,251.9384,252.8072,6321.0
2023-03-23 15:00:00,267.92,269.21,267.74,267.88,12341.0,253.0244,254.2427,252.8544,252.9867,12341.0
2023-03-23 15:05:00,267.87,267.92,267.01,267.79,8393.0,252.9772,253.0244,252.165,252.9017,8393.0
2023-03-23 15:10:00,267.84,268.1,267.0,267.23,11744.0,252.9489,253.1944,252.1556,252.3728,11744.0
2023-03-23 15:15:00,267.31,267.63,266.52,266.52,13022.0,252.4484,252.7506,251.7023,251.7023,13022.0
2023-03-23 15:20:00,266.55,266.65,265.9,266.57,16895.0,251.7306,251.825,251.1167,251.7495,16895.0
2023-03-23 15:25:00,266.57,266.96,266.44,266.67,9101.0,251.7495,252.1178,251.6267,251.8439,9101.0
2023-03-23 15:30:00,266.63,266.81,266.28,266.49,16421.0,251.8062,251.9762,251.4756,251.6739,16421.0
2023-03-23 15:35:00,266.63,267.26,266.6,266.72,15380.0,251.8062,252.4011,251.7778,251.8912,15380.0
2023-03-23 15:40:00,266.73,267.14,266.59,267.07,21950.0,251.9006,252.2878,251.7684,252.2217,21950.0
2023-03-23 15:45:00,267.01,267.45,266.77,266.9,43022.0,252.165,252.5806,251.9384,252.0611,43022.0
2023-03-23 15:50:00,267.04,267.7,267.04,267.26,46066.0,252.1934,252.8167,252.1934,252.4011,46066.0
2023-03-23 15:55:00,267.25,267.32,266.74,266.83,127240.0,252.3917,252.4578,251.91,251.995,127240.0
2023-03-24 09:30:00,265.43,266.04,263.89,265.35,37475.0,250.6729,251.249,249.2185,250.5973,37475.0
2023-03-24 09:35:00,265.35,267.05,265.23,266.77,11626.0,250.5973,252.2028,250.484,251.9384,11626.0
2023-03-24 09:40:00,266.49,266.67,265.55,266.19,8838.0,251.6739,251.8439,250.7862,251.3906,8838.0
2023-03-24 09:45:00,265.83,266.23,265.17,265.6,12103.0,251.0506,251.4284,250.4273,250.8334,12103.0
2023-03-24 09:50:00,265.59,266.18,265.39,266.0,7851.0,250.824,251.3812,250.6351,251.2112,7851.0
2023-03-24 09:55:00,265.98,266.19,265.87,265.95,8989.0,251.1923,251.3906,251.0884,251.164,8989.0
2023-03-24 10:00:00,266.02,267.09,265.85,266.86,14589.0,251.2301,252.2406,251.0695,252.0234,14589.0
2023-03-24 10:05:00,266.89,267.38,266.83,267.24,11518.0,252.0517,252.5145,251.995,252.3822,11518.0
2023-03-24 10:10:00,267.26,267.28,266.58,266.95,10027.0,252.4011,252.42,251.7589,252.1084,10027.0
2023-03-24 10:15:00,266.82,266.9,266.18,266.23,4809.0,251.9856,252.0611,251.3812,251.4284,4809.0
2023-03-24 10:20:00,266.24,266.7,265.96,266.7,4037.0,251.4378,251.8723,251.1734,251.8723,4037.0
2023-03-24 10:25:00,266.71,267.5,266.7,267.12,6701.0,251.8817,252.6278,251.8723,252.2689,6701.0
2023-03-24 10:30:00,267.09,267.64,266.99,267.63,4455.0,252.2406,252.76,252.1461,252.7506,4455.0
2023-03-24 10:35:00,267.63,267.64,266.86,266.86,2715.0,252.7506,252.76,252.0234,252.0234,2715.0
2023-03-24 10:40:00,266.73,266.73,266.19,266.26,2800.0,251.9006,251.9006,251.3906,251.4567,2800.0
2023-03-24 10:45:00,266.37,266.41,265.66,266.22,7110.0,251.5606,251.5984,250.8901,251.419,7110.0
2023-03-24 10:50:00,266.21,266.41,266.1,266.41,2539.0,251.4095,251.5984,251.3056,251.5984,2539.0
2023-03-24 10:55:00,266.38,266.78,266.38,266.78,1516.0,251.5701,251.9478,251.5701,251.9478,1516.0
2023-03-24 11:00:00,266.61,267.17,266.31,266.9,5287.0,251.7873,252.3161,251.504,252.0611,5287.0
2023-03-24 11:05:00,267.08,267.08,266.41,266.5,6581.0,252.2311,252.2311,251.5984,251.6834,6581.0
2023-03-24 11:10:00,266.42,266.5,266.32,266.34,2839.0,251.6078,251.6834,251.5134,251.5323,2839.0
2023-03-24 11:15:00,266.34,266.85,266.33,266.33,4582.0,251.5323,252.0139,251.5228,251.5228,4582.0
2023-03-24 11:20:00,266.41,266.74,266.28,266.66,6633.0,251.5984,251.91,251.4756,251.8345,6633.0
2023-03-24 11:25:00,266.83,267.2,266.83,266.89,3732.0,251.995,252.3445,251.995,252.0517,3732.0
2023-03-24 11:30:00,266.8,267.18,266.64,267.09,2931.0,251.9667,252.3256,251.8156,252.2406,2931.0
2023-03-24 11:35:00,267.18,267.63,267.18,267.38,19906.0,252.3256,252.7506,252.3256,252.5145,19906.0
2023-03-24 11:40:00,267.38,267.63,267.29,267.5,5100.0,252.5145,252.7506,252.4295,252.6278,5100.0
2023-03-24 11:45:00,267.43,268.22,267.43,267.81,11077.0,252.5617,253.3078,252.5617,252.9206,11077.0
2023-03-24 11:50:00,267.78,267.83,267.54,267.54,7401.0,252.8922,252.9394,252.6656,252.6656,7401.0
2023-03-24 11:55:00,267.56,268.07,267.5,268.0,13538.0,252.6845,253.1661,252.6278,253.1,13538.0
2023-03-24 12:00:00,268.03,268.59,268.02,268.09,5809.0,253.1283,253.6572,253.1189,253.185,5809.0
2023-03-24 12:05:00,268.1,268.1,267.82,267.83,9188.0,253.1944,253.1944,252.93,252.9394,9188.0
2023-03-24 12:10:00,267.83,268.0,267.41,267.41,7693.0,252.9394,253.1,252.5428,252.5428,7693.0
2023-03-24 12:15:00,267.46,267.75,267.4,267.51,3261.0,252.59,252.8639,252.5334,252.6372,3261.0
2023-03-24 12:20:00,267.58,267.64,267.43,267.55,5511.0,252.7033,252.76,252.5617,252.675,5511.0
2023-03-24 12:25:00,267.67,267.99,267.61,267.99,6146.0,252.7883,253.0905,252.7317,253.0905,6146.0
2023-03-24 12:30:00,267.96,268.22,267.93,268.22,4324.0,253.0622,253.3078,253.0339,253.3078,4324.0
2023-03-24 12:35:00,268.18,268.36,267.98,268.09,5246.0,253.27,253.44,253.0811,253.185,5246.0
2023-03-24 12:40:00,268.17,268.5,267.9,268.3,4386.0,253.2605,253.5722,253.0056,253.3833,4386.0
2023-03-24 12:45:00,268.24,268.46,268.15,268.31,7483.0,253.3266,253.5344,253.2417,253.3928,7483.0
2023-03-24 12:50:00,268.32,268.32,268.08,268.08,2193.0,253.4022,253.4022,253.1755,253.1755,2193.0
2023-03-24 12:55:00,268.15,268.44,268.09,268.21,8308.0,253.2417,253.5155,253.185,253.2983,8308.0
2023-03-24 13:00:00,268.19,268.34,268.13,268.34,6040.0,253.2794,253.4211,253.2228,253.4211,6040.0
2023-03-24 13:05:00,268.4,268.52,268.08,268.2,7105.0,253.4778,253.5911,253.1755,253.2889,7105.0
2023-03-24 13:10:00,268.17,268.27,268.15,268.16,6949.0,253.2605,253.355,253.2417,253.2511,6949.0
2023-03-24 13:15:00,268.22,268.26,267.95,267.95,4619.0,253.3078,253.3455,253.0528,253.0528,4619.0
2023-03-24 13:20:00,268.05,268.25,267.93,268.05,7160.0,253.1472,253.3361,253.0339,253.1472,7160.0
2023-03-24 13:25:00,268.12,268.39,267.98,267.98,14204.0,253.2133,253.4683,253.0811,253.0811,14204.0
2023-03-24 13:30:00,268.12,268.25,268.04,268.19,3102.0,253.2133,253.3361,253.1378,253.2794,3102.0
2023-03-24 13:35:00,268.11,268.25,267.93,267.95,8274.0,253.2039,253.3361,253.0339,253.0528,8274.0
2023-03-24 13:40:00,268.14,268.14,267.95,268.13,3935.0,253.2322,253.2322,253.0528,253.2228,3935.0
2023-03-24 13:45:00,268.07,268.09,267.75,267.8,5048.0,253.1661,253.185,252.8639,252.9111,5048.0
2023-03-24 13:50:00,267.76,267.76,267.65,267.72,1500.0,252.8733,252.8733,252.7695,252.8356,1500.0
2023-03-24 13:55:00,267.7,267.95,267.65,267.84,5119.0,252.8167,253.0528,252.7695,252.9489,5119.0
2023-03-24 14:00:00,267.9,268.25,267.9,268.1,7534.0,253.0056,253.3361,253.0056,253.1944,7534.0
2023-03-24 14:05:00,268.09,268.2,267.97,268.13,10971.0,253.185,253.2889,253.0717,253.2228,10971.0
2023-03-24 14:10:00,268.07,268.43,268.06,268.09,15859.0,253.1661,253.5061,253.1567,253.185,15859.0
2023-03-24 14:15:00,268.07,268.26,268.03,268.09,14356.0,253.1661,253.3455,253.1283,253.185,14356.0
2023-03-24 14:20:00,268.09,268.13,267.91,267.96,7093.0,253.185,253.2228,253.015,253.0622,7093.0
2023-03-24 14:25:00,268.01,268.06,267.95,268.04,806.0,253.1094,253.1567,253.0528,253.1378,806.0
2023-03-24 14:30:00,268.0,268.26,267.78,268.16,11158.0,253.1,253.3455,252.8922,253.2511,11158.0
2023-03-24 14:35:00,268.03,268.26,267.76,268.22,6820.0,253.1283,253.3455,252.8733,253.3078,6820.0
2023-03-24 14:40:00,268.15,268.37,268.12,268.36,8868.0,253.2417,253.4494,253.2133,253.44,8868.0
2023-03-24 14:45:00,268.32,268.41,268.16,268.16,12853.0,253.4022,253.4872,253.2511,253.2511,12853.0
2023-03-24 14:50:00,268.16,268.19,267.96,268.13,8186.0,253.2511,253.2794,253.0622,253.2228,8186.0
2023-03-24 14:55:00,268.13,268.35,268.06,268.08,6167.0,253.2228,253.4305,253.1567,253.1755,6167.0
2023-03-24 15:00:00,268.12,268.13,267.97,268.03,4020.0,253.2133,253.2228,253.0717,253.1283,4020.0
2023-03-24 15:05:00,268.05,268.23,267.89,268.01,4956.0,253.1472,253.3172,252.9961,253.1094,4956.0
2023-03-24 15:10:00,267.93,268.2,267.93,268.06,3432.0,253.0339,253.2889,253.0339,253.1567,3432.0
2023-03-24 15:15:00,268.0,268.32,267.95,268.31,5219.0,253.1,253.4022,253.0528,253.3928,5219.0
2023-03-24 15:20:00,268.34,268.57,268.3,268.38,15835.0,253.4211,253.6383,253.3833,253.4589,15835.0
2023-03-24 15:25:00,268.41,268.48,268.2,268.38,11735.0,253.4872,253.5533,253.2889,253.4589,11735.0
2023-03-24 15:30:00,268.33,268.46,268.03,268.21,14762.0,253.4116,253.5344,253.1283,253.2983,14762.0
2023-03-24 15:35:00,268.21,268.36,267.91,268.01,18799.0,253.2983,253.44,253.015,253.1094,18799.0
2023-03-24 15:40:00,267.96,268.02,267.58,267.58,11194.0,253.0622,253.1189,252.7033,252.7033,11194.0
2023-03-24 15:45:00,267.63,267.8,267.22,267.31,17474.0,252.7506,252.9111,252.3634,252.4484,17474.0
2023-03-24 15:50:00,267.22,267.35,266.95,267.09,47831.0,252.3634,252.4861,252.1084,252.2406,47831.0
2023-03-24 15:55:00,267.02,267.76,266.86,267.76,89433.0,252.1745,252.8733,252.0234,252.8733,89433.0
2023-03-27 09:30:00,271.06,271.06,269.24,269.36,19738.0,255.9899,255.9899,254.2711,254.3844,19738.0
2023-03-27 09:35:00,269.38,269.83,269.06,269.29,8539.0,254.4033,254.8283,254.1011,254.3183,8539.0
2023-03-27 09:40:00,269.29,269.54,268.44,268.53,12718.0,254.3183,254.5544,253.5155,253.6005,12718.0
2023-03-27 09:45:00,268.44,269.04,268.44,269.04,4524.0,253.5155,254.0822,253.5155,254.0822,4524.0
2023-03-27 09:50:00,269.16,269.38,268.49,268.49,3562.0,254.1955,254.4033,253.5628,253.5628,3562.0
2023-03-27 09:55:00,269.01,269.07,268.53,269.07,3291.0,254.0538,254.1105,253.6005,254.1105,3291.0
2023-03-27 10:00:00,268.78,269.05,268.35,268.75,5116.0,253.8366,254.0916,253.4305,253.8083,5116.0
2023-03-27 10:05:00,268.58,268.89,268.56,268.64,2063.0,253.6477,253.9405,253.6289,253.7044,2063.0
2023-03-27 10:10:00,268.88,269.19,268.83,269.06,10272.0,253.9311,254.2238,253.8838,254.1011,10272.0
2023-03-27 10:15:00,269.07,269.3,268.95,269.16,8301.0,254.1105,254.3277,253.9972,254.1955,8301.0
2023-03-27 10:20:00,269.18,269.74,269.17,269.55,4930.0,254.2144,254.7433,254.2049,254.5638,4930.0
2023-03-27 10:25:00,269.57,269.57,269.33,269.5,3213.0,254.5827,254.5827,254.356,254.5166,3213.0
2023-03-27 10:30:00,269.34,269.34,269.09,269.29,4973.0,254.3655,254.3655,254.1294,254.3183,4973.0
2023-03-27 10:35:00,269.28,269.55,268.82,269.0,6517.0,254.3088,254.5638,253.8744,254.0444,6517.0
2023-03-27 10:40:00,269.05,269.16,268.65,269.09,8873.0,254.0916,254.1955,253.7139,254.1294,8873.0
2023-03-27 10:45:00,269.07,269.55,268.6,268.86,21884.0,254.1105,254.5638,253.6666,253.9122,21884.0
2023-03-27 10:50:00,268.72,269.13,268.48,269.13,2330.0,253.78,254.1672,253.5533,254.1672,2330.0
2023-03-27 10:55:00,268.97,269.16,268.51,268.51,6929.0,254.0161,254.1955,253.5816,253.5816,6929.0
2023-03-27 11:00:00,268.61,269.07,268.49,268.88,5974.0,253.6761,254.1105,253.5628,253.9311,5974.0
2023-03-27 11:05:00,268.76,269.33,268.68,269.33,2361.0,253.8177,254.356,253.7422,254.356,2361.0
2023-03-27 11:10:00,269.39,270.13,269.11,270.13,6201.0,254.4127,255.1116,254.1483,255.1116,6201.0
2023-03-27 11:15:00,270.15,270.15,269.65,269.73,4416.0,255.1305,255.1305,254.6583,254.7338,4416.0
2023-03-27 11:20:00,269.64,270.24,269.64,270.24,1741.0,254.6488,255.2155,254.6488,255.2155,1741.0
2023-03-27 11:25:00,270.28,270.54,270.24,270.24,9073.0,255.2532,255.4988,255.2155,255.2155,9073.0
2023-03-27 11:30:00,270.31,271.14,270.3,270.96,6085.0,255.2816,256.0654,255.2721,255.8954,6085.0
2023-03-27 11:35:00,270.96,271.24,270.71,271.21,5546.0,255.8954,256.1599,255.6593,256.1315,5546.0
2023-03-27 11:40:00,271.24,271.82,271.24,271.76,6030.0,256.1599,256.7076,256.1599,256.6509,6030.0
2023-03-27 11:45:00,271.88,272.11,271.85,271.97,6498.0,256.7643,256.9815,256.7359,256.8493,6498.0
2023-03-27 11:50:00,271.99,272.22,271.78,271.95,5135.0,256.8682,257.0854,256.6698,256.8304,5135.0
2023-03-27 11:55:00,271.83,272.33,271.71,272.33,3068.0,256.7171,257.1893,256.6037,257.1893,3068.0
2023-03-27 12:00:00,272.31,272.95,272.31,272.91,4350.0,257.1704,257.7748,257.1704,257.737,4350.0
2023-03-27 12:05:00,272.76,272.82,272.49,272.63,5459.0,257.5954,257.652,257.3404,257.4726,5459.0
2023-03-27 12:10:00,272.68,273.0,272.68,273.0,700.0,257.5198,257.822,257.5198,257.822,700.0
2023-03-27 12:15:00,273.01,273.27,273.01,273.15,1720.0,257.8315,258.077,257.8315,257.9637,1720.0
2023-03-27 12:20:00,273.15,273.29,273.1,273.26,2900.0,257.9637,258.0959,257.9164,258.0676,2900.0
2023-03-27 12:25:00,273.2,273.2,272.61,273.1,5405.0,258.0109,258.0109,257.4537,257.9164,5405.0
2023-03-27 12:30:00,273.1,273.26,273.1,273.25,2378.0,257.9164,258.0676,257.9164,258.0581,2378.0
2023-03-27 12:35:00,273.12,273.39,273.06,273.22,4576.0,257.9353,258.1903,257.8787,258.0298,4576.0
2023-03-27 12:40:00,273.32,273.47,273.32,273.37,991.0,258.1242,258.2659,258.1242,258.1714,991.0
2023-03-27 12:45:00,273.41,273.48,273.17,273.37,2158.0,258.2092,258.2753,257.9826,258.1714,2158.0
2023-03-27 12:50:00,273.59,273.59,273.41,273.51,2351.0,258.3792,258.3792,258.2092,258.3037,2351.0
2023-03-27 12:55:00,273.49,273.61,273.4,273.59,1722.0,258.2848,258.3981,258.1998,258.3792,1722.0
2023-03-27 13:00:00,273.6,273.99,273.55,273.99,2558.0,258.3886,258.757,258.3414,258.757,2558.0
2023-03-27 13:05:00,273.89,274.11,273.67,273.68,5080.0,258.6625,258.8703,258.4548,258.4642,5080.0
2023-03-27 13:10:00,273.74,273.74,273.48,273.63,2261.0,258.5209,258.5209,258.2753,258.417,2261.0
2023-03-27 13:15:00,273.74,273.74,273.3,273.42,1968.0,258.5209,258.5209,258.1053,258.2187,1968.0
2023-03-27 13:20:00,273.44,273.62,273.26,273.28,3942.0,258.2375,258.4075,258.0676,258.0864,3942.0
2023-03-27 13:25:00,273.28,273.5,273.25,273.5,2410.0,258.0864,258.2942,258.0581,258.2942,2410.0
2023-03-27 13:30:00,273.52,273.7,273.27,273.36,3176.0,258.3131,258.4831,258.077,258.162,3176.0
2023-03-27 13:35:00,273.34,273.41,273.06,273.12,3825.0,258.1431,258.2092,257.8787,257.9353,3825.0
2023-03-27 13:40:00,273.16,273.56,273.16,273.56,2200.0,257.9731,258.3509,257.9731,258.3509,2200.0
2023-03-27 13:45:00,273.57,273.73,273.49,273.49,4803.0,258.3603,258.5114,258.2848,258.2848,4803.0
2023-03-27 13:50:00,273.55,273.55,273.06,273.06,5119.0,258.3414,258.3414,257.8787,257.8787,5119.0
2023-03-27 13:55:00,273.17,273.41,273.07,273.18,4442.0,257.9826,258.2092,257.8881,257.992,4442.0
2023-03-27 14:00:00,273.1,273.1,272.81,272.81,4626.0,257.9164,257.9164,257.6426,257.6426,4626.0
2023-03-27 14:05:00,272.73,272.73,272.41,272.48,4697.0,257.567,257.567,257.2648,257.3309,4697.0
2023-03-27 14:10:00,272.41,272.49,272.18,272.49,2250.0,257.2648,257.3404,257.0476,257.3404,2250.0
2023-03-27 14:15:00,272.48,272.48,272.26,272.33,1930.0,257.3309,257.3309,257.1231,257.1893,1930.0
2023-03-27 14:20:00,272.4,272.66,272.32,272.54,3298.0,257.2554,257.5009,257.1798,257.3876,3298.0
2023-03-27 14:25:00,272.46,272.76,272.45,272.73,2819.0,257.312,257.5954,257.3026,257.567,2819.0
2023-03-27 14:30:00,272.65,272.99,272.64,272.95,2364.0,257.4915,257.8126,257.482,257.7748,2364.0
2023-03-27 14:35:00,272.82,273.11,272.82,272.92,3907.0,257.652,257.9259,257.652,257.7465,3907.0
2023-03-27 14:40:00,272.97,273.02,272.83,272.98,5312.0,257.7937,257.8409,257.6615,257.8031,5312.0
2023-03-27 14:45:00,272.97,273.15,272.91,273.15,3028.0,257.7937,257.9637,257.737,257.9637,3028.0
2023-03-27 14:50:00,273.16,273.16,272.89,272.96,3303.0,257.9731,257.9731,257.7181,257.7842,3303.0
2023-03-27 14:55:00,272.95,273.06,272.9,272.95,3380.0,257.7748,257.8787,257.7276,257.7748,3380.0
2023-03-27 15:00:00,272.98,273.05,272.57,272.57,6961.0,257.8031,257.8692,257.4159,257.4159,6961.0
2023-03-27 15:05:00,272.56,272.67,272.02,272.02,4480.0,257.4065,257.5104,256.8965,256.8965,4480.0
2023-03-27 15:10:00,272.0,272.07,271.55,271.7,4497.0,256.8776,256.9437,256.4526,256.5943,4497.0
2023-03-27 15:15:00,271.59,271.68,271.44,271.44,4830.0,256.4904,256.5754,256.3487,256.3487,4830.0
2023-03-27 15:20:00,271.57,271.69,271.42,271.57,3979.0,256.4715,256.5848,256.3299,256.4715,3979.0
2023-03-27 15:25:00,271.49,272.0,271.46,271.81,5980.0,256.396,256.8776,256.3676,256.6982,5980.0
2023-03-27 15:30:00,271.9,272.06,271.69,271.85,4936.0,256.7832,256.9343,256.5848,256.7359,4936.0
2023-03-27 15:35:00,271.81,271.86,271.22,271.48,10401.0,256.6982,256.7454,256.141,256.3865,10401.0
2023-03-27 15:40:00,271.44,271.83,271.43,271.58,9849.0,256.3487,256.7171,256.3393,256.481,9849.0
2023-03-27 15:45:00,271.49,271.58,271.0,271.03,11329.0,256.396,256.481,255.9332,255.9615,11329.0
2023-03-27 15:50:00,271.0,271.07,270.58,270.72,25056.0,255.9332,255.9993,255.5366,255.6688,25056.0
2023-03-27 15:55:00,270.79,270.81,269.97,270.32,89858.0,255.7349,255.7538,254.9605,255.291,89858.0
2023-03-28 09:30:00,270.14,271.29,269.66,270.8,14405.0,255.121,256.2071,254.6677,255.7443,14405.0
2023-03-28 09:35:00,269.61,272.66,269.61,271.91,5003.0,254.6205,257.5009,254.6205,256.7926,5003.0
2023-03-28 09:40:00,272.05,272.51,271.51,271.95,17457.0,256.9248,257.3593,256.4148,256.8304,17457.0
2023-03-28 09:45:00,272.08,272.52,271.98,272.23,5473.0,256.9532,257.3687,256.8587,257.0948,5473.0
2023-03-28 09:50:00,272.15,272.28,271.61,272.06,16807.0,257.0193,257.142,256.5093,256.9343,16807.0
2023-03-28 09:55:00,272.18,272.18,271.7,271.85,1311.0,257.0476,257.0476,256.5943,256.7359,1311.0
2023-03-28 10:00:00,271.58,271.82,271.41,271.61,3075.0,256.481,256.7076,256.3204,256.5093,3075.0
2023-03-28 10:05:00,271.45,272.28,271.45,272.28,1492.0,256.3582,257.142,256.3582,257.142,1492.0
2023-03-28 10:10:00,272.23,272.23,271.86,272.1,3929.0,257.0948,257.0948,256.7454,256.972,3929.0
2023-03-28 10:15:00,272.04,272.43,271.59,271.74,4366.0,256.9154,257.2837,256.4904,256.6321,4366.0
2023-03-28 10:20:00,271.86,271.92,271.43,271.5,1962.0,256.7454,256.8021,256.3393,256.4054,1962.0
2023-03-28 10:25:00,271.65,271.78,271.59,271.59,2391.0,256.5471,256.6698,256.4904,256.4904,2391.0
2023-03-28 10:30:00,271.68,271.82,271.28,271.36,2605.0,256.5754,256.7076,256.1976,256.2732,2605.0
2023-03-28 10:35:00,271.36,271.56,270.97,271.45,4011.0,256.2732,256.4621,255.9049,256.3582,4011.0
2023-03-28 10:40:00,271.45,271.67,271.45,271.66,3660.0,256.3582,256.566,256.3582,256.5565,3660.0
2023-03-28 10:45:00,271.67,271.83,271.52,271.81,3340.0,256.566,256.7171,256.4243,256.6982,3340.0
2023-03-28 10:50:00,272.06,272.08,271.85,271.86,985.0,256.9343,256.9532,256.7359,256.7454,985.0
2023-03-28 10:55:00,271.85,272.15,271.83,272.08,1785.0,256.7359,257.0193,256.7171,256.9532,1785.0
2023-03-28 11:00:00,272.19,272.39,272.08,272.34,1230.0,257.057,257.2459,256.9532,257.1987,1230.0
2023-03-28 11:05:00,272.37,272.5,272.22,272.31,2500.0,257.227,257.3498,257.0854,257.1704,2500.0
2023-03-28 11:10:00,272.21,272.98,272.21,272.97,2405.0,257.0759,257.8031,257.0759,257.7937,2405.0
2023-03-28 11:15:00,273.05,273.31,272.94,273.31,12970.0,257.8692,258.1148,257.7653,258.1148,12970.0
2023-03-28 11:20:00,273.4,273.6,273.17,273.6,3293.0,258.1998,258.3886,257.9826,258.3886,3293.0
2023-03-28 11:25:00,273.66,273.81,273.43,273.75,4613.0,258.4453,258.587,258.2281,258.5303,4613.0
2023-03-28 11:30:00,273.77,273.77,273.46,273.62,2850.0,258.5492,258.5492,258.2564,258.4075,2850.0
2023-03-28 11:35:00,273.5,273.84,273.49,273.65,4459.0,258.2942,258.6153,258.2848,258.4359,4459.0
2023-03-28 11:40:00,273.79,273.87,273.56,273.87,1060.0,258.5681,258.6436,258.3509,258.6436,1060.0
2023-03-28 11:45:00,274.01,274.01,273.72,273.79,1192.0,258.7759,258.7759,258.502,258.5681,1192.0
2023-03-28 11:50:00,273.93,274.16,273.93,274.15,1670.0,258.7003,258.9175,258.7003,258.9081,1670.0
2023-03-28 11:55:00,274.14,274.3,273.98,274.26,2871.0,258.8986,259.0497,258.7475,259.012,2871.0
2023-03-28 12:00:00,274.28,274.4,274.27,274.4,783.0,259.0308,259.1442,259.0214,259.1442,783.0
2023-03-28 12:05:00,274.43,274.49,274.17,274.39,2948.0,259.1725,259.2292,258.927,259.1347,2948.0
2023-03-28 12:10:00,274.39,274.82,274.39,274.82,2534.0,259.1347,259.5408,259.1347,259.5408,2534.0
2023-03-28 12:15:00,274.73,274.82,274.31,274.31,3302.0,259.4558,259.5408,259.0592,259.0592,3302.0
2023-03-28 12:20:00,274.55,274.84,274.55,274.84,469.0,259.2858,259.5597,259.2858,259.5597,469.0
2023-03-28 12:25:00,274.79,274.85,274.27,274.27,2239.0,259.5125,259.5692,259.0214,259.0214,2239.0
2023-03-28 12:30:00,274.28,274.41,274.09,274.31,2335.0,259.0308,259.1536,258.8514,259.0592,2335.0
2023-03-28 12:35:00,274.18,274.61,274.18,274.36,2572.0,258.9364,259.3425,258.9364,259.1064,2572.0
2023-03-28 12:40:00,274.6,274.69,274.11,274.14,4128.0,259.3331,259.418,258.8703,258.8986,4128.0
2023-03-28 12:45:00,274.36,274.45,274.17,274.24,1564.0,259.1064,259.1914,258.927,258.9931,1564.0
2023-03-28 12:50:00,274.17,274.26,273.9,273.9,2100.0,258.927,259.012,258.672,258.672,2100.0
2023-03-28 12:55:00,274.01,274.12,273.91,274.01,1700.0,258.7759,258.8797,258.6814,258.7759,1700.0
2023-03-28 13:00:00,274.1,274.1,273.74,273.74,1754.0,258.8609,258.8609,258.5209,258.5209,1754.0
2023-03-28 13:05:00,273.62,273.88,273.44,273.45,1958.0,258.4075,258.6531,258.2375,258.247,1958.0
2023-03-28 13:10:00,273.45,273.69,273.41,273.49,1800.0,258.247,258.4736,258.2092,258.2848,1800.0
2023-03-28 13:15:00,273.72,274.23,273.49,274.13,5429.0,258.502,258.9836,258.2848,258.8892,5429.0
2023-03-28 13:20:00,274.08,274.18,273.96,273.96,1793.0,258.842,258.9364,258.7286,258.7286,1793.0
2023-03-28 13:25:00,274.04,274.34,273.72,274.23,4098.0,258.8042,259.0875,258.502,258.9836,4098.0
2023-03-28 13:30:00,274.31,274.39,273.85,273.87,7232.0,259.0592,259.1347,258.6248,258.6436,7232.0
2023-03-28 13:35:00,274.08,274.08,273.72,273.84,1100.0,258.842,258.842,258.502,258.6153,1100.0
2023-03-28 13:40:00,274.08,274.18,273.85,274.07,1655.0,258.842,258.9364,258.6248,258.8325,1655.0
2023-03-28 13:45:00,273.97,274.09,273.71,273.75,2622.0,258.7381,258.8514,258.4925,258.5303,2622.0
2023-03-28 13:50:00,273.76,273.87,273.53,273.62,2584.0,258.5398,258.6436,258.3225,258.4075,2584.0
2023-03-28 13:55:00,273.52,273.59,273.26,273.38,1662.0,258.3131,258.3792,258.0676,258.1809,1662.0
2023-03-28 14:00:00,273.3,273.61,273.3,273.31,3633.0,258.1053,258.3981,258.1053,258.1148,3633.0
2023-03-28 14:05:00,273.29,273.3,272.98,273.19,1667.0,258.0959,258.1053,257.8031,258.0014,1667.0
2023-03-28 14:10:00,273.15,273.15,272.79,273.12,2433.0,257.9637,257.9637,257.6237,257.9353,2433.0
2023-03-28 14:15:00,273.13,273.16,272.87,272.97,2349.0,257.9448,257.9731,257.6992,257.7937,2349.0
2023-03-28 14:20:00,273.03,273.24,272.94,272.95,2414.0,257.8503,258.0487,257.7653,257.7748,2414.0
2023-03-28 14:25:00,272.89,273.21,272.89,273.12,1186.0,257.7181,258.0203,257.7181,257.9353,1186.0
2023-03-28 14:30:00,273.15,273.15,272.84,272.94,2104.0,257.9637,257.9637,257.6709,257.7653,2104.0
2023-03-28 14:35:00,272.94,273.1,272.85,273.09,1448.0,257.7653,257.9164,257.6803,257.907,1448.0
2023-03-28 14:40:00,272.88,273.67,272.88,273.5,3156.0,257.7087,258.4548,257.7087,258.2942,3156.0
2023-03-28 14:45:00,273.54,273.59,273.29,273.35,3375.0,258.332,258.3792,258.0959,258.1525,3375.0
2023-03-28 14:50:00,273.36,273.37,273.21,273.28,1564.0,258.162,258.1714,258.0203,258.0864,1564.0
2023-03-28 14:55:00,273.4,273.4,273.06,273.06,3119.0,258.1998,258.1998,257.8787,257.8787,3119.0
2023-03-28 15:00:00,273.18,273.42,273.12,273.17,2976.0,257.992,258.2187,257.9353,257.9826,2976.0
2023-03-28 15:05:00,273.37,273.63,273.26,273.63,1513.0,258.1714,258.417,258.0676,258.417,1513.0
2023-03-28 15:10:00,273.62,273.74,273.47,273.55,1100.0,258.4075,258.5209,258.2659,258.3414,1100.0
2023-03-28 15:15:00,273.7,273.71,273.34,273.43,3408.0,258.4831,258.4925,258.1431,258.2281,3408.0
2023-03-28 15:20:00,273.54,273.7,273.37,273.52,4148.0,258.332,258.4831,258.1714,258.3131,4148.0
2023-03-28 15:25:00,273.73,273.82,273.3,273.3,3603.0,258.5114,258.5964,258.1053,258.1053,3603.0
2023-03-28 15:30:00,273.3,273.87,273.3,273.87,5426.0,258.1053,258.6436,258.1053,258.6436,5426.0
2023-03-28 15:35:00,273.96,273.96,273.59,273.66,4523.0,258.7286,258.7286,258.3792,258.4453,4523.0
2023-03-28 15:40:00,273.71,273.78,273.57,273.57,3243.0,258.4925,258.5586,258.3603,258.3603,3243.0
2023-03-28 15:45:00,273.55,273.62,273.36,273.56,10048.0,258.3414,258.4075,258.162,258.3509,10048.0
2023-03-28 15:50:00,273.56,273.6,273.21,273.22,30270.0,258.3509,258.3886,258.0203,258.0298,30270.0
2023-03-28 15:55:00,273.19,273.74,273.01,273.54,75039.0,258.0014,258.5209,257.8315,258.332,75039.0
2023-03-29 09:30:00,276.3,276.3,275.0,275.52,22289.0,260.9385,260.9385,259.7108,260.2019,22289.0
2023-03-29 09:35:00,275.37,275.77,275.37,275.64,2001.0,260.0602,260.438,260.0602,260.3152,2001.0
2023-03-29 09:40:00,275.68,276.46,275.54,276.46,3184.0,260.353,261.0896,260.2208,261.0896,3184.0
2023-03-29 09:45:00,276.49,276.76,275.71,275.89,6608.0,261.118,261.373,260.3813,260.5513,6608.0
2023-03-29 09:50:00,275.86,276.21,275.79,276.1,3738.0,260.523,260.8535,260.4569,260.7497,3738.0
2023-03-29 09:55:00,276.09,276.24,275.68,275.69,6434.0,260.7402,260.8819,260.353,260.3625,6434.0
2023-03-29 10:00:00,275.69,275.98,275.62,275.98,4225.0,260.3625,260.6363,260.2963,260.6363,4225.0
2023-03-29 10:05:00,275.95,276.36,275.61,276.1,6518.0,260.608,260.9952,260.2869,260.7497,6518.0
2023-03-29 10:10:00,275.99,276.08,275.94,275.99,1600.0,260.6458,260.7308,260.5986,260.6458,1600.0
2023-03-29 10:15:00,276.04,276.6,275.78,276.6,4200.0,260.693,261.2219,260.4474,261.2219,4200.0
2023-03-29 10:20:00,276.58,276.88,276.52,276.57,1900.0,261.203,261.4863,261.1463,261.1935,1900.0
2023-03-29 10:25:00,276.44,276.81,276.44,276.81,2357.0,261.0708,261.4202,261.0708,261.4202,2357.0
2023-03-29 10:30:00,276.86,277.0,276.74,277.0,1145.0,261.4674,261.5996,261.3541,261.5996,1145.0
2023-03-29 10:35:00,277.2,277.26,276.64,276.64,1928.0,261.7885,261.8452,261.2596,261.2596,1928.0
2023-03-29 10:40:00,276.53,276.65,276.44,276.6,3815.0,261.1558,261.2691,261.0708,261.2219,3815.0
2023-03-29 10:45:00,276.63,276.71,276.44,276.59,3156.0,261.2502,261.3257,261.0708,261.2124,3156.0
2023-03-29 10:50:00,276.66,276.97,276.65,276.92,1284.0,261.2785,261.5713,261.2691,261.5241,1284.0
2023-03-29 10:55:00,276.92,276.92,276.5,276.6,2424.0,261.5241,261.5241,261.1274,261.2219,2424.0
2023-03-29 11:00:00,276.52,276.53,276.35,276.5,10971.0,261.1463,261.1558,260.9858,261.1274,10971.0
2023-03-29 11:05:00,276.45,276.8,276.39,276.68,2774.0,261.0802,261.4107,261.0235,261.2974,2774.0
2023-03-29 11:10:00,276.64,276.98,276.6,276.91,5138.0,261.2596,261.5807,261.2219,261.5146,5138.0
2023-03-29 11:15:00,276.77,276.77,276.38,276.53,3672.0,261.3824,261.3824,261.0141,261.1558,3672.0
2023-03-29 11:20:00,276.59,276.76,276.45,276.62,5719.0,261.2124,261.373,261.0802,261.2407,5719.0
2023-03-29 11:25:00,276.49,276.61,276.12,276.34,3725.0,261.118,261.2313,260.7685,260.9763,3725.0
2023-03-29 11:30:00,276.22,276.22,275.68,275.9,6313.0,260.863,260.863,260.353,260.5608,6313.0
2023-03-29 11:35:00,275.89,275.92,275.52,275.65,3350.0,260.5513,260.5797,260.2019,260.3247,3350.0
2023-03-29 11:40:00,275.77,276.0,275.76,275.85,2905.0,260.438,260.6552,260.4286,260.5136,2905.0
2023-03-29 11:45:00,275.86,276.23,275.62,275.7,13679.0,260.523,260.8724,260.2963,260.3719,13679.0
2023-03-29 11:50:00,275.77,276.13,275.77,276.13,2120.0,260.438,260.778,260.438,260.778,2120.0
2023-03-29 11:55:00,276.28,276.57,275.81,275.81,3411.0,260.9196,261.1935,260.4758,260.4758,3411.0
2023-03-29 12:00:00,275.86,275.96,275.79,275.86,1393.0,260.523,260.6174,260.4569,260.523,1393.0
2023-03-29 12:05:00,275.87,275.88,275.45,275.71,6172.0,260.5324,260.5419,260.1358,260.3813,6172.0
2023-03-29 12:10:00,275.75,276.0,275.73,275.79,6604.0,260.4191,260.6552,260.4002,260.4569,6604.0
2023-03-29 12:15:00,275.92,275.99,275.9,275.95,600.0,260.5797,260.6458,260.5608,260.608,600.0
2023-03-29 12:20:00,275.96,275.99,275.77,275.99,1778.0,260.6174,260.6458,260.438,260.6458,1778.0
2023-03-29 12:25:00,275.82,275.91,275.48,275.48,1605.0,260.4852,260.5702,260.1641,260.1641,1605.0
2023-03-29 12:30:00,275.55,275.69,275.49,275.52,829.0,260.2302,260.3625,260.1736,260.2019,829.0
2023-03-29 12:35:00,275.57,275.84,275.55,275.84,1628.0,260.2491,260.5041,260.2302,260.5041,1628.0
2023-03-29 12:40:00,275.89,275.95,275.86,275.94,808.0,260.5513,260.608,260.523,260.5986,808.0
2023-03-29 12:45:00,275.82,275.84,275.63,275.63,3253.0,260.4852,260.5041,260.3058,260.3058,3253.0
2023-03-29 12:50:00,275.91,276.1,275.91,276.1,1001.0,260.5702,260.7497,260.5702,260.7497,1001.0
2023-03-29 12:55:00,276.11,276.18,275.86,275.86,1426.0,260.7591,260.8252,260.523,260.523,1426.0
2023-03-29 13:00:00,275.78,275.83,275.47,275.51,4111.0,260.4474,260.4947,260.1547,260.1925,4111.0
2023-03-29 13:05:00,275.56,275.93,275.56,275.91,1622.0,260.2397,260.5891,260.2397,260.5702,1622.0
2023-03-29 13:10:00,275.93,276.03,275.62,275.62,3148.0,260.5891,260.6835,260.2963,260.2963,3148.0
2023-03-29 13:15:00,275.77,276.02,275.77,276.02,600.0,260.438,260.6741,260.438,260.6741,600.0
2023-03-29 13:20:00,275.93,275.93,275.74,275.81,687.0,260.5891,260.5891,260.4097,260.4758,687.0
2023-03-29 13:25:00,275.74,275.9,275.73,275.89,1902.0,260.4097,260.5608,260.4002,260.5513,1902.0
2023-03-29 13:30:00,275.89,275.95,275.7,275.85,1591.0,260.5513,260.608,260.3719,260.5136,1591.0
2023-03-29 13:35:00,275.86,275.93,275.51,275.51,2406.0,260.523,260.5891,260.1925,260.1925,2406.0
2023-03-29 13:40:00,275.59,275.68,275.48,275.66,2299.0,260.268,260.353,260.1641,260.3341,2299.0
2023-03-29 13:45:00,275.72,275.72,275.44,275.55,1880.0,260.3908,260.3908,260.1264,260.2302,1880.0
2023-03-29 13:50:00,275.55,275.59,275.51,275.59,1036.0,260.2302,260.268,260.1925,260.268,1036.0
2023-03-29 13:55:00,275.65,275.9,275.65,275.89,1801.0,260.3247,260.5608,260.3247,260.5513,1801.0
2023-03-29 14:00:00,275.77,275.78,275.5,275.67,1839.0,260.438,260.4474,260.183,260.3436,1839.0
2023-03-29 14:05:00,275.55,275.65,275.43,275.65,2949.0,260.2302,260.3247,260.1169,260.3247,2949.0
2023-03-29 14:10:00,275.79,275.85,275.68,275.68,2387.0,260.4569,260.5136,260.353,260.353,2387.0
2023-03-29 14:15:00,275.65,275.72,275.41,275.42,4095.0,260.3247,260.3908,260.098,260.1075,4095.0
2023-03-29 14:20:00,275.38,275.67,275.31,275.67,2682.0,260.0697,260.3436,260.0036,260.3436,2682.0
2023-03-29 14:25:00,275.6,275.69,275.53,275.68,5062.0,260.2775,260.3625,260.2113,260.353,5062.0
2023-03-29 14:30:00,275.68,275.69,275.57,275.67,1930.0,260.353,260.3625,260.2491,260.3436,1930.0
2023-03-29 14:35:00,275.66,275.69,275.49,275.57,3627.0,260.3341,260.3625,260.1736,260.2491,3627.0
2023-03-29 14:40:00,275.64,275.65,275.51,275.51,2686.0,260.3152,260.3247,260.1925,260.1925,2686.0
2023-03-29 14:45:00,275.51,275.77,275.39,275.76,3383.0,260.1925,260.438,260.0791,260.4286,3383.0
2023-03-29 14:50:00,275.75,275.76,275.53,275.74,6045.0,260.4191,260.4286,260.2113,260.4097,6045.0
2023-03-29 14:55:00,275.65,275.84,275.65,275.75,2809.0,260.3247,260.5041,260.3247,260.4191,2809.0
2023-03-29 15:00:00,275.75,275.77,275.43,275.53,6318.0,260.4191,260.438,260.1169,260.2113,6318.0
2023-03-29 15:05:00,275.46,275.47,275.31,275.45,2262.0,260.1452,260.1547,260.0036,260.1358,2262.0
2023-03-29 15:10:00,275.48,275.54,275.39,275.52,2172.0,260.1641,260.2208,260.0791,260.2019,2172.0
2023-03-29 15:15:00,275.48,276.0,275.48,275.77,1674.0,260.1641,260.6552,260.1641,260.438,1674.0
2023-03-29 15:20:00,275.92,276.12,275.91,275.95,896.0,260.5797,260.7685,260.5702,260.608,896.0
2023-03-29 15:25:00,276.07,276.28,275.95,276.28,4032.0,260.7213,260.9196,260.608,260.9196,4032.0
2023-03-29 15:30:00,276.05,276.06,275.79,275.79,4470.0,260.7024,260.7119,260.4569,260.4569,4470.0
2023-03-29 15:35:00,275.79,275.79,275.66,275.75,2853.0,260.4569,260.4569,260.3341,260.4191,2853.0
2023-03-29 15:40:00,275.69,276.21,275.63,276.12,4192.0,260.3625,260.8535,260.3058,260.7685,4192.0
2023-03-29 15:45:00,276.15,276.38,276.09,276.37,6097.0,260.7969,261.0141,260.7402,261.0046,6097.0
2023-03-29 15:50:00,276.41,276.53,276.21,276.24,10598.0,261.0424,261.1558,260.8535,260.8819,10598.0
2023-03-29 15:55:00,276.15,276.52,275.99,276.45,41208.0,260.7969,261.1463,260.6458,261.0802,41208.0
2023-03-30 09:30:00,278.31,278.97,277.07,277.18,12872.0,262.8368,263.4601,261.6657,261.7696,12872.0
2023-03-30 09:35:00,277.54,278.36,277.52,277.71,1643.0,262.1096,262.884,262.0907,262.2701,1643.0
2023-03-30 09:40:00,278.0,278.29,277.46,277.46,1400.0,262.544,262.8179,262.034,262.034,1400.0
2023-03-30 09:45:00,277.65,278.25,277.64,277.99,2924.0,262.2135,262.7801,262.204,262.5346,2924.0
2023-03-30 09:50:00,278.04,279.22,278.03,278.87,5795.0,262.5818,263.6962,262.5724,263.3657,5795.0
2023-03-30 09:55:00,279.02,279.13,278.65,278.95,2446.0,263.5073,263.6112,263.1579,263.4412,2446.0
2023-03-30 10:00:00,278.93,279.26,278.53,278.83,2944.0,263.4223,263.734,263.0446,263.3279,2944.0
2023-03-30 10:05:00,278.51,278.91,278.37,278.54,5294.0,263.0257,263.4034,262.8935,263.054,5294.0
2023-03-30 10:10:00,278.7,278.7,278.16,278.2,2655.0,263.2051,263.2051,262.6951,262.7329,2655.0
2023-03-30 10:15:00,278.19,278.37,277.86,278.37,4157.0,262.7235,262.8935,262.4118,262.8935,4157.0
2023-03-30 10:20:00,278.35,278.52,278.18,278.44,4539.0,262.8746,263.0351,262.714,262.9596,4539.0
2023-03-30 10:25:00,278.36,279.18,278.35,279.13,5628.0,262.884,263.6584,262.8746,263.6112,5628.0
2023-03-30 10:30:00,279.07,279.35,279.07,279.13,5677.0,263.5545,263.819,263.5545,263.6112,5677.0
2023-03-30 10:35:00,279.13,279.57,279.13,279.5,5444.0,263.6112,264.0267,263.6112,263.9606,5444.0
2023-03-30 10:40:00,279.65,279.94,279.64,279.94,3483.0,264.1023,264.3762,264.0928,264.3762,3483.0
2023-03-30 10:45:00,280.0,280.38,279.94,280.22,6637.0,264.4328,264.7917,264.3762,264.6406,6637.0
2023-03-30 10:50:00,280.19,280.33,279.88,280.08,5627.0,264.6123,264.7445,264.3195,264.5084,5627.0
2023-03-30 10:55:00,280.05,280.27,279.59,279.59,3774.0,264.48,264.6878,264.0456,264.0456,3774.0
2023-03-30 11:00:00,279.61,279.61,279.38,279.38,829.0,264.0645,264.0645,263.8473,263.8473,829.0
2023-03-30 11:05:00,279.4,279.49,279.25,279.32,12245.0,263.8662,263.9512,263.7245,263.7906,12245.0
2023-03-30 11:10:00,279.32,279.62,278.99,279.01,2335.0,263.7906,264.074,263.479,263.4979,2335.0
2023-03-30 11:15:00,278.9,279.07,278.9,279.07,834.0,263.394,263.5545,263.394,263.5545,834.0
2023-03-30 11:20:00,279.15,279.37,279.15,279.37,2180.0,263.6301,263.8379,263.6301,263.8379,2180.0
2023-03-30 11:25:00,279.37,279.44,279.03,279.04,5398.0,263.8379,263.904,263.5168,263.5262,5398.0
2023-03-30 11:30:00,279.06,279.36,278.54,278.6,7905.0,263.5451,263.8284,263.054,263.1107,7905.0
2023-03-30 11:35:00,278.47,278.55,278.13,278.22,2097.0,262.9879,263.0634,262.6668,262.7518,2097.0
2023-03-30 11:40:00,278.32,278.66,278.32,278.6,2156.0,262.8462,263.1673,262.8462,263.1107,2156.0
2023-03-30 11:45:00,278.52,278.62,277.83,277.85,4643.0,263.0351,263.1296,262.3835,262.4024,4643.0
2023-03-30 11:50:00,277.93,278.18,277.92,278.18,1199.0,262.4779,262.714,262.4685,262.714,1199.0
2023-03-30 11:55:00,278.3,278.3,277.95,278.14,1815.0,262.8273,262.8273,262.4968,262.6762,1815.0
2023-03-30 12:00:00,278.17,278.19,277.95,278.07,3690.0,262.7046,262.7235,262.4968,262.6101,3690.0
2023-03-30 12:05:00,278.01,278.57,278.01,278.5,3557.0,262.5535,263.0823,262.5535,263.0162,3557.0
2023-03-30 12:10:00,278.39,278.6,278.37,278.37,3619.0,262.9123,263.1107,262.8935,262.8935,3619.0
2023-03-30 12:15:00,278.3,278.59,278.02,278.59,2629.0,262.8273,263.1012,262.5629,263.1012,2629.0
2023-03-30 12:20:00,278.57,278.7,278.45,278.58,2380.0,263.0823,263.2051,262.969,263.0918,2380.0
2023-03-30 12:25:00,278.67,278.67,278.43,278.52,3774.0,263.1768,263.1768,262.9501,263.0351,3774.0
2023-03-30 12:30:00,278.43,278.44,277.78,277.78,5491.0,262.9501,262.9596,262.3363,262.3363,5491.0
2023-03-30 12:35:00,277.98,278.02,277.77,277.85,1714.0,262.5251,262.5629,262.3268,262.4024,1714.0
2023-03-30 12:40:00,277.85,278.27,277.75,277.92,2495.0,262.4024,262.799,262.3079,262.4685,2495.0
2023-03-30 12:45:00,278.08,278.28,277.83,278.28,2234.0,262.6196,262.8085,262.3835,262.8085,2234.0
2023-03-30 12:50:00,278.3,278.38,278.03,278.37,2698.0,262.8273,262.9029,262.5724,262.8935,2698.0
2023-03-30 12:55:00,278.37,278.52,278.1,278.11,2413.0,262.8935,263.0351,262.6385,262.6479,2413.0
2023-03-30 13:00:00,278.27,278.51,278.11,278.41,3253.0,262.799,263.0257,262.6479,262.9312,3253.0
2023-03-30 13:05:00,278.39,278.72,278.39,278.5,3099.0,262.9123,263.224,262.9123,263.0162,3099.0
2023-03-30 13:10:00,278.61,278.75,278.47,278.5,3746.0,263.1201,263.2523,262.9879,263.0162,3746.0
2023-03-30 13:15:00,278.59,278.66,278.45,278.45,3653.0,263.1012,263.1673,262.969,262.969,3653.0
2023-03-30 13:20:00,278.57,278.71,278.29,278.49,3001.0,263.0823,263.2145,262.8179,263.0068,3001.0
2023-03-30 13:25:00,278.4,278.51,278.32,278.51,2425.0,262.9218,263.0257,262.8462,263.0257,2425.0
2023-03-30 13:30:00,278.32,278.32,278.07,278.07,1658.0,262.8462,262.8462,262.6101,262.6101,1658.0
2023-03-30 13:35:00,278.16,278.54,278.16,278.54,1633.0,262.6951,263.054,262.6951,263.054,1633.0
2023-03-30 13:40:00,278.54,278.54,278.28,278.47,2970.0,263.054,263.054,262.8085,262.9879,2970.0
2023-03-30 13:45:00,278.55,278.55,278.16,278.24,3701.0,263.0634,263.0634,262.6951,262.7707,3701.0
2023-03-30 13:50:00,278.35,278.54,278.34,278.35,2962.0,262.8746,263.054,262.8651,262.8746,2962.0
2023-03-30 13:55:00,278.35,278.6,278.32,278.6,2273.0,262.8746,263.1107,262.8462,263.1107,2273.0
2023-03-30 14:00:00,278.54,278.77,278.42,278.6,2959.0,263.054,263.2712,262.9407,263.1107,2959.0
2023-03-30 14:05:00,278.7,278.72,278.59,278.6,3008.0,263.2051,263.224,263.1012,263.1107,3008.0
2023-03-30 14:10:00,278.62,278.67,278.43,278.44,4168.0,263.1296,263.1768,262.9501,262.9596,4168.0
2023-03-30 14:15:00,278.6,278.65,278.46,278.6,618.0,263.1107,263.1579,262.9784,263.1107,618.0
2023-03-30 14:20:00,278.65,278.95,278.6,278.8,3783.0,263.1579,263.4412,263.1107,263.2995,3783.0
2023-03-30 14:25:00,278.72,278.8,278.53,278.68,2330.0,263.224,263.2995,263.0446,263.1862,2330.0
2023-03-30 14:30:00,278.88,279.09,278.79,279.09,2200.0,263.3751,263.5734,263.2901,263.5734,2200.0
2023-03-30 14:35:00,279.02,279.16,278.62,278.78,3850.0,263.5073,263.6395,263.1296,263.2807,3850.0
2023-03-30 14:40:00,278.82,279.1,278.82,279.03,2586.0,263.3184,263.5829,263.3184,263.5168,2586.0
2023-03-30 14:45:00,279.03,279.19,278.96,279.12,3578.0,263.5168,263.6679,263.4506,263.6018,3578.0
2023-03-30 14:50:00,279.04,279.19,278.95,278.95,3270.0,263.5262,263.6679,263.4412,263.4412,3270.0
2023-03-30 14:55:00,279.02,279.26,279.02,279.15,2633.0,263.5073,263.734,263.5073,263.6301,2633.0
2023-03-30 15:00:00,279.07,279.23,279.07,279.08,2519.0,263.5545,263.7056,263.5545,263.564,2519.0
2023-03-30 15:05:00,279.17,279.32,279.02,279.02,4047.0,263.649,263.7906,263.5073,263.5073,4047.0
2023-03-30 15:10:00,279.02,279.16,278.95,279.06,2108.0,263.5073,263.6395,263.4412,263.5451,2108.0
2023-03-30 15:15:00,278.95,279.29,278.95,279.1,3826.0,263.4412,263.7623,263.4412,263.5829,3826.0
2023-03-30 15:20:00,279.07,279.53,279.01,279.52,4603.0,263.5545,263.989,263.4979,263.9795,4603.0
2023-03-30 15:25:00,279.51,279.66,279.38,279.52,7331.0,263.9701,264.1117,263.8473,263.9795,7331.0
2023-03-30 15:30:00,279.51,279.59,279.22,279.54,8974.0,263.9701,264.0456,263.6962,263.9984,8974.0
2023-03-30 15:35:00,279.43,279.8,279.43,279.8,4125.0,263.8945,264.2439,263.8945,264.2439,4125.0
2023-03-30 15:40:00,279.75,279.83,279.69,279.83,8885.0,264.1967,264.2723,264.1401,264.2723,8885.0
2023-03-30 15:45:00,279.8,279.85,279.44,279.44,10431.0,264.2439,264.2912,263.904,263.904,10431.0
2023-03-30 15:50:00,279.42,279.56,279.22,279.46,16166.0,263.8851,264.0173,263.6962,263.9229,16166.0
2023-03-30 15:55:00,279.47,279.93,279.43,279.87,43285.0,263.9323,264.3667,263.8945,264.3101,43285.0
2023-03-31 09:30:00,278.87,280.44,278.14,280.11,30022.0,264.9704,266.4621,264.2768,266.1486,30022.0
2023-03-31 09:35:00,280.46,281.15,280.36,280.52,14644.0,266.4811,267.1367,266.3861,266.5381,14644.0
2023-03-31 09:40:00,280.56,280.62,279.87,279.97,9159.0,266.5761,266.6331,265.9205,266.0155,9159.0
2023-03-31 09:45:00,280.1,280.81,280.04,280.27,4977.0,266.1391,266.8137,266.0821,266.3006,4977.0
2023-03-31 09:50:00,280.26,281.03,280.26,280.91,3445.0,266.2911,267.0227,266.2911,266.9087,3445.0
2023-03-31 09:55:00,281.03,281.27,280.87,281.14,8126.0,267.0227,267.2507,266.8707,267.1272,8126.0
2023-03-31 10:00:00,281.16,281.63,281.14,281.47,5563.0,267.1462,267.5928,267.1272,267.4408,5563.0
2023-03-31 10:05:00,281.37,281.7,281.27,281.44,8515.0,267.3458,267.6593,267.2507,267.4123,8515.0
2023-03-31 10:10:00,281.43,281.47,281.02,281.08,9608.0,267.4028,267.4408,267.0132,267.0702,9608.0
2023-03-31 10:15:00,280.95,281.06,280.6,280.65,16681.0,266.9467,267.0512,266.6141,266.6616,16681.0
2023-03-31 10:20:00,280.62,280.89,280.49,280.89,4392.0,266.6331,266.8897,266.5096,266.8897,4392.0
2023-03-31 10:25:00,280.93,281.38,280.79,281.26,7498.0,266.9277,267.3553,266.7947,267.2412,7498.0
2023-03-31 10:30:00,281.26,281.63,281.26,281.39,4851.0,267.2412,267.5928,267.2412,267.3648,4851.0
2023-03-31 10:35:00,281.3,281.46,281.29,281.36,1398.0,267.2792,267.4313,267.2697,267.3363,1398.0
2023-03-31 10:40:00,281.46,281.91,281.46,281.69,3898.0,267.4313,267.8588,267.4313,267.6498,3898.0
2023-03-31 10:45:00,281.75,282.3,281.75,282.3,3605.0,267.7068,268.2294,267.7068,268.2294,3605.0
2023-03-31 10:50:00,282.3,282.31,281.99,282.17,7993.0,268.2294,268.2389,267.9349,268.1059,7993.0
2023-03-31 10:55:00,282.06,282.33,281.97,282.2,3244.0,268.0014,268.2579,267.9159,268.1344,3244.0
2023-03-31 11:00:00,282.32,282.73,282.32,282.73,3452.0,268.2484,268.638,268.2484,268.638,3452.0
2023-03-31 11:05:00,282.72,282.79,282.58,282.69,6967.0,268.6285,268.695,268.4955,268.6,6967.0
2023-03-31 11:10:00,282.79,283.24,282.79,283.24,2373.0,268.695,269.1226,268.695,269.1226,2373.0
2023-03-31 11:15:00,283.31,283.45,283.2,283.45,3528.0,269.1891,269.3221,269.0845,269.3221,3528.0
2023-03-31 11:20:00,283.48,284.0,283.41,283.79,14645.0,269.3506,269.8447,269.2841,269.6451,14645.0
2023-03-31 11:25:00,283.79,284.15,283.78,283.95,5252.0,269.6451,269.9872,269.6356,269.7972,5252.0
2023-03-31 11:30:00,283.96,284.05,283.84,284.0,3341.0,269.8067,269.8922,269.6926,269.8447,3341.0
2023-03-31 11:35:00,284.06,284.07,283.89,283.89,2679.0,269.9017,269.9112,269.7402,269.7402,2679.0
2023-03-31 11:40:00,284.07,284.25,284.07,284.19,2608.0,269.9112,270.0822,269.9112,270.0252,2608.0
2023-03-31 11:45:00,284.29,284.43,284.04,284.21,3461.0,270.1202,270.2532,269.8827,270.0442,3461.0
2023-03-31 11:50:00,284.19,284.42,284.17,284.4,3199.0,270.0252,270.2437,270.0062,270.2247,3199.0
2023-03-31 11:55:00,284.5,284.64,284.48,284.57,3166.0,270.3198,270.4528,270.3007,270.3863,3166.0
2023-03-31 12:00:00,284.64,284.71,284.49,284.5,3447.0,270.4528,270.5193,270.3103,270.3198,3447.0
2023-03-31 12:05:00,284.5,284.51,283.94,284.46,6499.0,270.3198,270.3293,269.7877,270.2817,6499.0
2023-03-31 12:10:00,284.45,284.58,284.4,284.52,4542.0,270.2722,270.3958,270.2247,270.3388,4542.0
2023-03-31 12:15:00,284.45,284.47,284.19,284.37,2772.0,270.2722,270.2912,270.0252,270.1962,2772.0
2023-03-31 12:20:00,284.42,284.59,284.42,284.45,1620.0,270.2437,270.4053,270.2437,270.2722,1620.0
2023-03-31 12:25:00,284.53,284.62,284.38,284.43,4448.0,270.3483,270.4338,270.2057,270.2532,4448.0
2023-03-31 12:30:00,284.38,284.38,284.14,284.23,2035.0,270.2057,270.2057,269.9777,270.0632,2035.0
2023-03-31 12:35:00,284.3,284.35,284.03,284.12,4106.0,270.1297,270.1772,269.8732,269.9587,4106.0
2023-03-31 12:40:00,284.09,284.32,284.08,284.09,2005.0,269.9302,270.1487,269.9207,269.9302,2005.0
2023-03-31 12:45:00,284.05,284.13,283.98,284.05,3068.0,269.8922,269.9682,269.8257,269.8922,3068.0
2023-03-31 12:50:00,284.1,284.46,284.1,284.11,3541.0,269.9397,270.2817,269.9397,269.9492,3541.0
2023-03-31 12:55:00,284.23,284.36,284.13,284.22,5434.0,270.0632,270.1867,269.9682,270.0537,5434.0
2023-03-31 13:00:00,284.21,284.21,283.98,284.04,2266.0,270.0442,270.0442,269.8257,269.8827,2266.0
2023-03-31 13:05:00,283.97,284.31,283.96,284.28,6220.0,269.8162,270.1392,269.8067,270.1107,6220.0
2023-03-31 13:10:00,284.18,284.18,284.05,284.08,976.0,270.0157,270.0157,269.8922,269.9207,976.0
2023-03-31 13:15:00,284.17,284.26,284.05,284.17,2451.0,270.0062,270.0917,269.8922,270.0062,2451.0
2023-03-31 13:20:00,284.08,284.15,283.99,284.0,1416.0,269.9207,269.9872,269.8352,269.8447,1416.0
2023-03-31 13:25:00,283.93,284.11,283.86,283.92,5125.0,269.7782,269.9492,269.7117,269.7687,5125.0
2023-03-31 13:30:00,283.97,283.97,283.7,283.85,2873.0,269.8162,269.8162,269.5596,269.7022,2873.0
2023-03-31 13:35:00,283.74,284.03,283.73,283.9,4260.0,269.5976,269.8732,269.5881,269.7497,4260.0
2023-03-31 13:40:00,283.99,283.99,283.57,283.57,2058.0,269.8352,269.8352,269.4361,269.4361,2058.0
2023-03-31 13:45:00,283.61,283.61,283.41,283.52,2822.0,269.4741,269.4741,269.2841,269.3886,2822.0
2023-03-31 13:50:00,283.51,283.6,283.26,283.3,10255.0,269.3791,269.4646,269.1416,269.1796,10255.0
2023-03-31 13:55:00,283.27,283.49,283.14,283.39,3001.0,269.1511,269.3601,269.0275,269.2651,3001.0
2023-03-31 14:00:00,283.5,284.1,283.38,284.04,14099.0,269.3696,269.9397,269.2556,269.8827,14099.0
2023-03-31 14:05:00,283.97,284.5,283.97,284.34,7229.0,269.8162,270.3198,269.8162,270.1677,7229.0
2023-03-31 14:10:00,284.53,284.82,284.53,284.79,4474.0,270.3483,270.6238,270.3483,270.5953,4474.0
2023-03-31 14:15:00,284.79,285.11,284.68,284.79,7700.0,270.5953,270.8993,270.4908,270.5953,7700.0
2023-03-31 14:20:00,284.72,284.8,284.66,284.69,2978.0,270.5288,270.6048,270.4718,270.5003,2978.0
2023-03-31 14:25:00,284.72,284.72,284.32,284.46,7824.0,270.5288,270.5288,270.1487,270.2817,7824.0
2023-03-31 14:30:00,284.43,284.82,284.38,284.81,3519.0,270.2532,270.6238,270.2057,270.6143,3519.0
2023-03-31 14:35:00,284.75,284.86,284.61,284.61,5607.0,270.5573,270.6618,270.4243,270.4243,5607.0
2023-03-31 14:40:00,284.75,285.19,284.75,285.11,6590.0,270.5573,270.9754,270.5573,270.8993,6590.0
2023-03-31 14:45:00,285.11,285.21,285.0,285.09,6816.0,270.8993,270.9944,270.7948,270.8803,6816.0
2023-03-31 14:50:00,285.14,285.33,285.08,285.33,6333.0,270.9279,271.1084,270.8708,271.1084,6333.0
2023-03-31 14:55:00,285.31,285.49,285.22,285.37,9902.0,271.0894,271.2604,271.0039,271.1464,9902.0
2023-03-31 15:00:00,285.41,285.89,285.37,285.79,9454.0,271.1844,271.6405,271.1464,271.5455,9454.0
2023-03-31 15:05:00,285.75,285.81,285.5,285.69,10284.0,271.5074,271.5645,271.2699,271.4504,10284.0
2023-03-31 15:10:00,285.72,286.01,285.72,286.0,15854.0,271.4789,271.7545,271.4789,271.745,15854.0
2023-03-31 15:15:00,286.05,286.36,285.94,286.21,11671.0,271.7925,272.087,271.688,271.9445,11671.0
2023-03-31 15:20:00,286.29,286.37,285.86,286.27,10181.0,272.0205,272.0965,271.612,272.0015,10181.0
2023-03-31 15:25:00,286.29,286.42,285.94,285.99,10332.0,272.0205,272.1441,271.688,271.7355,10332.0
2023-03-31 15:30:00,285.99,286.26,285.93,286.25,12630.0,271.7355,271.992,271.6785,271.9825,12630.0
2023-03-31 15:35:00,286.19,286.27,285.65,285.74,13654.0,271.9255,272.0015,271.4124,271.4979,13654.0
2023-03-31 15:40:00,285.68,286.07,285.67,285.8,19355.0,271.4409,271.8115,271.4314,271.555,19355.0
2023-03-31 15:45:00,285.81,285.85,285.53,285.73,20733.0,271.5645,271.6025,271.2984,271.4884,20733.0
2023-03-31 15:50:00,285.83,286.86,285.77,286.66,39933.0,271.5835,272.5621,271.5265,272.3721,39933.0
2023-03-31 15:55:00,286.72,287.55,286.72,287.05,132105.0,272.4291,273.2177,272.4291,272.7427,132105.0
2023-04-03 09:30:00,286.57,287.06,285.74,286.01,17353.0,272.2866,272.7522,271.4979,271.7545,17353.0
2023-04-03 09:35:00,286.25,287.23,286.17,286.88,4726.0,271.9825,272.9137,271.9065,272.5811,4726.0
2023-04-03 09:40:00,286.67,287.2,286.29,287.19,10885.0,272.3816,272.8852,272.0205,272.8757,10885.0
2023-04-03 09:45:00,286.87,286.87,285.88,285.88,6697.0,272.5716,272.5716,271.631,271.631,6697.0
2023-04-03 09:50:00,285.81,286.44,285.57,286.44,5048.0,271.5645,272.1631,271.3364,272.1631,5048.0
2023-04-03 09:55:00,286.5,286.95,286.38,286.57,5812.0,272.2201,272.6476,272.106,272.2866,5812.0
2023-04-03 10:00:00,286.48,286.6,286.12,286.35,3669.0,272.2011,272.3151,271.859,272.0775,3669.0
2023-04-03 10:05:00,286.11,287.18,286.11,286.93,5279.0,271.8495,272.8662,271.8495,272.6286,5279.0
2023-04-03 10:10:00,286.79,286.87,286.59,286.73,3510.0,272.4956,272.5716,272.3056,272.4386,3510.0
2023-04-03 10:15:00,286.83,286.83,286.4,286.61,3949.0,272.5336,272.5336,272.1251,272.3246,3949.0
2023-04-03 10:20:00,286.61,286.76,286.2,286.2,5321.0,272.3246,272.4671,271.935,271.935,5321.0
2023-04-03 10:25:00,286.42,286.42,286.05,286.05,3144.0,272.1441,272.1441,271.7925,271.7925,3144.0
2023-04-03 10:30:00,286.14,286.46,285.98,286.23,13005.0,271.878,272.1821,271.726,271.9635,13005.0
2023-04-03 10:35:00,286.24,286.4,285.69,285.79,3245.0,271.973,272.1251,271.4504,271.5455,3245.0
2023-04-03 10:40:00,285.75,286.05,285.52,285.8,6604.0,271.5074,271.7925,271.2889,271.555,6604.0
2023-04-03 10:45:00,285.67,286.25,285.61,286.25,6369.0,271.4314,271.9825,271.3744,271.9825,6369.0
2023-04-03 10:50:00,286.1,286.76,286.09,286.55,2886.0,271.84,272.4671,271.8305,272.2676,2886.0
2023-04-03 10:55:00,286.56,287.0,286.56,286.94,6493.0,272.2771,272.6951,272.2771,272.6381,6493.0
2023-04-03 11:00:00,286.83,287.12,286.48,286.48,2842.0,272.5336,272.8092,272.2011,272.2011,2842.0
2023-04-03 11:05:00,286.68,286.76,286.38,286.47,3926.0,272.3911,272.4671,272.106,272.1916,3926.0
2023-04-03 11:10:00,286.56,286.76,286.37,286.45,5040.0,272.2771,272.4671,272.0965,272.1726,5040.0
2023-04-03 11:15:00,286.52,286.85,286.44,286.69,2960.0,272.2391,272.5526,272.1631,272.4006,2960.0
2023-04-03 11:20:00,286.69,286.86,286.58,286.65,2561.0,272.4006,272.5621,272.2961,272.3626,2561.0
2023-04-03 11:25:00,286.82,287.11,286.81,286.81,2262.0,272.5241,272.7997,272.5146,272.5146,2262.0
2023-04-03 11:30:00,286.92,287.02,286.76,286.76,2126.0,272.6191,272.7141,272.4671,272.4671,2126.0
2023-04-03 11:35:00,286.73,286.97,286.72,286.97,3169.0,272.4386,272.6666,272.4291,272.6666,3169.0
2023-04-03 11:40:00,287.05,287.12,286.76,286.85,4457.0,272.7427,272.8092,272.4671,272.5526,4457.0
2023-04-03 11:45:00,286.74,286.92,286.66,286.74,4021.0,272.4481,272.6191,272.3721,272.4481,4021.0
2023-04-03 11:50:00,286.64,286.8,286.51,286.51,1936.0,272.3531,272.5051,272.2296,272.2296,1936.0
2023-04-03 11:55:00,286.66,286.86,286.66,286.74,3016.0,272.3721,272.5621,272.3721,272.4481,3016.0
2023-04-03 12:00:00,286.78,286.86,286.59,286.86,1526.0,272.4861,272.5621,272.3056,272.5621,1526.0
2023-04-03 12:05:00,286.88,287.02,286.66,286.74,5204.0,272.5811,272.7141,272.3721,272.4481,5204.0
2023-04-03 12:10:00,286.78,287.01,286.75,287.01,3537.0,272.4861,272.7046,272.4576,272.7046,3537.0
2023-04-03 12:15:00,287.08,287.18,287.01,287.01,2804.0,272.7712,272.8662,272.7046,272.7046,2804.0
2023-04-03 12:20:00,287.06,287.26,287.06,287.17,4192.0,272.7522,272.9422,272.7522,272.8567,4192.0
2023-04-03 12:25:00,287.29,287.41,287.22,287.39,2666.0,272.9707,273.0847,272.9042,273.0657,2666.0
2023-04-03 12:30:00,287.38,287.66,287.38,287.66,1138.0,273.0562,273.3223,273.0562,273.3223,1138.0
2023-04-03 12:35:00,287.66,287.83,287.63,287.74,5342.0,273.3223,273.4838,273.2937,273.3983,5342.0
2023-04-03 12:40:00,287.68,287.81,287.5,287.5,2637.0,273.3413,273.4648,273.1702,273.1702,2637.0
2023-04-03 12:45:00,287.61,287.65,287.55,287.6,1375.0,273.2747,273.3127,273.2177,273.2652,1375.0
2023-04-03 12:50:00,287.57,287.93,287.57,287.85,6701.0,273.2367,273.5788,273.2367,273.5028,6701.0
2023-04-03 12:55:00,287.85,287.93,287.78,287.85,1598.0,273.5028,273.5788,273.4363,273.5028,1598.0
2023-04-03 13:00:00,287.78,287.78,287.32,287.42,3337.0,273.4363,273.4363,272.9992,273.0942,3337.0
2023-04-03 13:05:00,287.33,287.53,287.25,287.52,4566.0,273.0087,273.1987,272.9327,273.1892,4566.0
2023-04-03 13:10:00,287.57,287.65,287.52,287.64,2773.0,273.2367,273.3127,273.1892,273.3032,2773.0
2023-04-03 13:15:00,287.63,287.78,287.61,287.69,3805.0,273.2937,273.4363,273.2747,273.3508,3805.0
2023-04-03 13:20:00,287.77,287.77,287.15,287.23,3539.0,273.4268,273.4268,272.8377,272.9137,3539.0
2023-04-03 13:25:00,287.13,287.13,286.82,286.93,3045.0,272.8187,272.8187,272.5241,272.6286,3045.0
2023-04-03 13:30:00,286.93,287.18,286.85,287.11,4015.0,272.6286,272.8662,272.5526,272.7997,4015.0
2023-04-03 13:35:00,287.18,287.51,287.11,287.46,3636.0,272.8662,273.1797,272.7997,273.1322,3636.0
2023-04-03 13:40:00,287.46,287.66,287.46,287.5,4262.0,273.1322,273.3223,273.1322,273.1702,4262.0
2023-04-03 13:45:00,287.4,287.55,287.24,287.24,2734.0,273.0752,273.2177,272.9232,272.9232,2734.0
2023-04-03 13:50:00,287.38,287.41,287.03,287.36,2386.0,273.0562,273.0847,272.7237,273.0372,2386.0
2023-04-03 13:55:00,287.44,287.58,287.43,287.52,1500.0,273.1132,273.2462,273.1037,273.1892,1500.0
2023-04-03 14:00:00,287.65,287.75,287.57,287.69,1978.0,273.3127,273.4078,273.2367,273.3508,1978.0
2023-04-03 14:05:00,287.63,287.92,287.63,287.77,3536.0,273.2937,273.5693,273.2937,273.4268,3536.0
2023-04-03 14:10:00,287.77,287.82,287.62,287.82,5397.0,273.4268,273.4743,273.2842,273.4743,5397.0
2023-04-03 14:15:00,287.71,287.72,287.52,287.68,1991.0,273.3698,273.3793,273.1892,273.3413,1991.0
2023-04-03 14:20:00,287.61,287.86,287.54,287.73,3672.0,273.2747,273.5123,273.2082,273.3888,3672.0
2023-04-03 14:25:00,287.85,287.85,287.69,287.79,1330.0,273.5028,273.5028,273.3508,273.4458,1330.0
2023-04-03 14:30:00,287.64,287.75,287.54,287.72,3100.0,273.3032,273.4078,273.2082,273.3793,3100.0
2023-04-03 14:35:00,287.81,287.94,287.64,287.8,5243.0,273.4648,273.5883,273.3032,273.4553,5243.0
2023-04-03 14:40:00,287.8,287.91,287.69,287.85,1300.0,273.4553,273.5598,273.3508,273.5028,1300.0
2023-04-03 14:45:00,287.87,287.96,287.5,287.6,11277.0,273.5218,273.6073,273.1702,273.2652,11277.0
2023-04-03 14:50:00,287.5,287.67,287.33,287.62,7498.0,273.1702,273.3318,273.0087,273.2842,7498.0
2023-04-03 14:55:00,287.65,287.77,287.53,287.59,6296.0,273.3127,273.4268,273.1987,273.2557,6296.0
2023-04-03 15:00:00,287.68,288.28,287.6,288.28,6412.0,273.3413,273.9113,273.2652,273.9113,6412.0
2023-04-03 15:05:00,288.29,288.4,288.07,288.22,10658.0,273.9208,274.0254,273.7118,273.8543,10658.0
2023-04-03 15:10:00,288.31,288.62,288.23,288.51,4278.0,273.9399,274.2344,273.8638,274.1299,4278.0
2023-04-03 15:15:00,288.51,288.78,288.45,288.6,8993.0,274.1299,274.3864,274.0729,274.2154,8993.0
2023-04-03 15:20:00,288.61,288.92,288.6,288.92,5236.0,274.2249,274.5194,274.2154,274.5194,5236.0
2023-04-03 15:25:00,288.97,289.32,288.93,289.1,8492.0,274.567,274.8995,274.5289,274.6905,8492.0
2023-04-03 15:30:00,289.14,289.26,288.93,289.09,5392.0,274.7285,274.8425,274.5289,274.681,5392.0
2023-04-03 15:35:00,289.12,289.2,288.92,288.95,8822.0,274.7095,274.7855,274.5194,274.548,8822.0
2023-04-03 15:40:00,288.94,289.19,288.85,289.19,16311.0,274.5385,274.776,274.4529,274.776,16311.0
2023-04-03 15:45:00,289.13,289.18,288.95,289.09,10999.0,274.719,274.7665,274.548,274.681,10999.0
2023-04-03 15:50:00,289.14,289.23,288.73,288.82,24625.0,274.7285,274.814,274.3389,274.4244,24625.0
2023-04-03 15:55:00,288.82,289.14,288.43,289.12,51876.0,274.4244,274.7285,274.0539,274.7095,51876.0
2023-04-04 09:30:00,288.0,288.4,287.06,287.87,17742.0,273.6453,274.0254,272.7522,273.5218,17742.0
2023-04-04 09:35:00,287.99,288.33,287.39,287.39,3200.0,273.6358,273.9589,273.0657,273.0657,3200.0
2023-04-04 09:40:00,287.38,288.01,287.3,287.78,7714.0,273.0562,273.6548,272.9802,273.4363,7714.0
2023-04-04 09:45:00,287.78,287.91,287.07,287.49,11709.0,273.4363,273.5598,272.7617,273.1607,11709.0
2023-04-04 09:50:00,287.53,287.88,287.52,287.87,2052.0,273.1987,273.5313,273.1892,273.5218,2052.0
2023-04-04 09:55:00,287.65,288.48,287.49,288.13,3649.0,273.3127,274.1014,273.1607,273.7688,3649.0
2023-04-04 10:00:00,288.4,288.91,288.11,288.38,6501.0,274.0254,274.5099,273.7498,274.0064,6501.0
2023-04-04 10:05:00,288.33,288.66,288.26,288.6,1200.0,273.9589,274.2724,273.8923,274.2154,1200.0
2023-04-04 10:10:00,288.31,288.76,288.27,288.61,2824.0,273.9399,274.3674,273.9018,274.2249,2824.0
2023-04-04 10:15:00,288.62,288.62,288.02,288.18,4476.0,274.2344,274.2344,273.6643,273.8163,4476.0
2023-04-04 10:20:00,288.17,288.38,287.65,288.02,5678.0,273.8068,274.0064,273.3127,273.6643,5678.0
2023-04-04 10:25:00,287.9,288.02,287.27,288.01,5393.0,273.5503,273.6643,272.9517,273.6548,5393.0
2023-04-04 10:30:00,288.02,288.24,288.02,288.23,900.0,273.6643,273.8733,273.6643,273.8638,900.0
2023-04-04 10:35:00,288.22,288.22,287.53,287.74,3330.0,273.8543,273.8543,273.1987,273.3983,3330.0
2023-04-04 10:40:00,287.78,288.18,287.53,288.18,6560.0,273.4363,273.8163,273.1987,273.8163,6560.0
2023-04-04 10:45:00,288.0,288.14,287.97,287.97,2411.0,273.6453,273.7783,273.6168,273.6168,2411.0
2023-04-04 10:50:00,288.0,288.32,287.61,287.67,4076.0,273.6453,273.9494,273.2747,273.3318,4076.0
2023-04-04 10:55:00,287.69,287.81,287.51,287.65,3778.0,273.3508,273.4648,273.1797,273.3127,3778.0
2023-04-04 11:00:00,287.46,287.56,287.18,287.39,6096.0,273.1322,273.2272,272.8662,273.0657,6096.0
2023-04-04 11:05:00,287.34,287.4,287.02,287.16,6391.0,273.0182,273.0752,272.7141,272.8472,6391.0
2023-04-04 11:10:00,287.11,287.38,286.97,287.38,4121.0,272.7997,273.0562,272.6666,273.0562,4121.0
2023-04-04 11:15:00,287.12,287.28,286.69,287.04,38191.0,272.8092,272.9612,272.4006,272.7332,38191.0
2023-04-04 11:20:00,287.11,287.11,286.83,286.84,3092.0,272.7997,272.7997,272.5336,272.5431,3092.0
2023-04-04 11:25:00,287.01,287.06,286.7,287.0,6305.0,272.7046,272.7522,272.4101,272.6951,6305.0
2023-04-04 11:30:00,286.92,287.04,286.65,286.72,2724.0,272.6191,272.7332,272.3626,272.4291,2724.0
2023-04-04 11:35:00,286.74,287.07,286.67,287.06,4173.0,272.4481,272.7617,272.3816,272.7522,4173.0
2023-04-04 11:40:00,287.13,287.13,286.7,286.83,4191.0,272.8187,272.8187,272.4101,272.5336,4191.0
2023-04-04 11:45:00,286.85,286.96,286.73,286.8,2542.0,272.5526,272.6571,272.4386,272.5051,2542.0
2023-04-04 11:50:00,286.72,286.9,286.59,286.59,9034.0,272.4291,272.6001,272.3056,272.3056,9034.0
2023-04-04 11:55:00,286.67,286.78,286.17,286.17,5603.0,272.3816,272.4861,271.9065,271.9065,5603.0
2023-04-04 12:00:00,286.26,286.36,286.14,286.28,2467.0,271.992,272.087,271.878,272.011,2467.0
2023-04-04 12:05:00,286.31,286.42,286.03,286.12,3139.0,272.0395,272.1441,271.7735,271.859,3139.0
2023-04-04 12:10:00,286.26,286.32,286.01,286.03,1874.0,271.992,272.049,271.7545,271.7735,1874.0
2023-04-04 12:15:00,286.0,286.0,285.82,285.82,500.0,271.745,271.745,271.574,271.574,500.0
2023-04-04 12:20:00,285.74,285.78,285.6,285.69,2930.0,271.4979,271.536,271.3649,271.4504,2930.0
2023-04-04 12:25:00,285.67,285.93,285.65,285.93,2696.0,271.4314,271.6785,271.4124,271.6785,2696.0
2023-04-04 12:30:00,285.94,286.21,285.93,286.09,9679.0,271.688,271.9445,271.6785,271.8305,9679.0
2023-04-04 12:35:00,286.0,286.0,285.47,285.5,2081.0,271.745,271.745,271.2414,271.2699,2081.0
2023-04-04 12:40:00,285.56,286.0,285.56,285.86,5101.0,271.3269,271.745,271.3269,271.612,5101.0
2023-04-04 12:45:00,285.86,285.86,285.67,285.67,704.0,271.612,271.612,271.4314,271.4314,704.0
2023-04-04 12:50:00,285.71,285.71,285.37,285.37,2393.0,271.4694,271.4694,271.1464,271.1464,2393.0
2023-04-04 12:55:00,285.44,286.01,285.44,285.85,4302.0,271.2129,271.7545,271.2129,271.6025,4302.0
2023-04-04 13:00:00,285.82,285.98,285.75,285.98,1060.0,271.574,271.726,271.5074,271.726,1060.0
2023-04-04 13:05:00,286.12,286.41,286.03,286.41,603.0,271.859,272.1346,271.7735,272.1346,603.0
2023-04-04 13:10:00,286.29,286.45,286.28,286.45,1710.0,272.0205,272.1726,272.011,272.1726,1710.0
2023-04-04 13:15:00,286.41,286.69,286.41,286.59,1763.0,272.1346,272.4006,272.1346,272.3056,1763.0
2023-04-04 13:20:00,286.6,286.9,286.6,286.88,2972.0,272.3151,272.6001,272.3151,272.5811,2972.0
2023-04-04 13:25:00,286.82,286.9,286.74,286.9,1445.0,272.5241,272.6001,272.4481,272.6001,1445.0
2023-04-04 13:30:00,286.9,287.22,286.75,287.11,5608.0,272.6001,272.9042,272.4576,272.7997,5608.0
2023-04-04 13:35:00,287.11,287.11,286.93,286.98,4312.0,272.7997,272.7997,272.6286,272.6761,4312.0
2023-04-04 13:40:00,287.03,287.04,286.81,286.81,3067.0,272.7237,272.7332,272.5146,272.5146,3067.0
2023-04-04 13:45:00,286.66,286.81,286.53,286.62,2630.0,272.3721,272.5146,272.2486,272.3341,2630.0
2023-04-04 13:50:00,286.77,286.77,286.45,286.45,719.0,272.4766,272.4766,272.1726,272.1726,719.0
2023-04-04 13:55:00,286.59,286.82,286.58,286.82,1245.0,272.3056,272.5241,272.2961,272.5241,1245.0
2023-04-04 14:00:00,286.7,286.82,286.58,286.69,2586.0,272.4101,272.5241,272.2961,272.4006,2586.0
2023-04-04 14:05:00,286.76,286.84,286.69,286.7,2616.0,272.4671,272.5431,272.4006,272.4101,2616.0
2023-04-04 14:10:00,286.84,287.03,286.8,287.03,4230.0,272.5431,272.7237,272.5051,272.7237,4230.0
2023-04-04 14:15:00,286.9,287.11,286.56,286.75,16231.0,272.6001,272.7997,272.2771,272.4576,16231.0
2023-04-04 14:20:00,286.75,286.81,286.42,286.42,9760.0,272.4576,272.5146,272.1441,272.1441,9760.0
2023-04-04 14:25:00,286.51,286.57,286.41,286.55,6635.0,272.2296,272.2866,272.1346,272.2676,6635.0
2023-04-04 14:30:00,286.48,286.59,286.38,286.45,9023.0,272.2011,272.3056,272.106,272.1726,9023.0
2023-04-04 14:35:00,286.45,286.45,286.0,286.18,13546.0,272.1726,272.1726,271.745,271.916,13546.0
2023-04-04 14:40:00,286.08,286.3,286.0,286.09,5525.0,271.821,272.03,271.745,271.8305,5525.0
2023-04-04 14:45:00,286.0,286.13,285.88,285.98,6704.0,271.745,271.8685,271.631,271.726,6704.0
2023-04-04 14:50:00,286.03,286.16,285.72,285.84,14239.0,271.7735,271.897,271.4789,271.593,14239.0
2023-04-04 14:55:00,285.86,285.88,285.47,285.47,12441.0,271.612,271.631,271.2414,271.2414,12441.0
2023-04-04 15:00:00,285.39,285.61,285.21,285.61,3648.0,271.1654,271.3744,270.9944,271.3744,3648.0
2023-04-04 15:05:00,285.38,285.58,285.36,285.58,800.0,271.1559,271.3459,271.1369,271.3459,800.0
2023-04-04 15:10:00,285.66,285.66,284.78,284.78,3070.0,271.4219,271.4219,270.5858,270.5858,3070.0
2023-04-04 15:15:00,284.88,284.99,284.72,284.92,5610.0,270.6808,270.7853,270.5288,270.7188,5610.0
2023-04-04 15:20:00,284.71,284.82,284.42,284.44,2067.0,270.5193,270.6238,270.2437,270.2627,2067.0
2023-04-04 15:25:00,284.44,284.53,284.3,284.34,2218.0,270.2627,270.3483,270.1297,270.1677,2218.0
2023-04-04 15:30:00,284.36,284.44,284.03,284.04,4761.0,270.1867,270.2627,269.8732,269.8827,4761.0
2023-04-04 15:35:00,284.09,284.39,283.99,284.39,5720.0,269.9302,270.2152,269.8352,270.2152,5720.0
2023-04-04 15:40:00,284.4,284.4,284.12,284.16,4549.0,270.2247,270.2247,269.9587,269.9967,4549.0
2023-04-04 15:45:00,284.08,284.9,284.02,284.74,11674.0,269.9207,270.6998,269.8637,270.5478,11674.0
2023-04-04 15:50:00,284.79,285.34,284.79,285.1,18635.0,270.5953,271.1179,270.5953,270.8898,18635.0
2023-04-04 15:55:00,285.19,285.39,284.59,285.37,79333.0,270.9754,271.1654,270.4053,271.1464,79333.0
2023-04-05 09:30:00,283.73,285.04,283.03,284.75,10111.0,269.5881,270.8328,268.923,270.5573,10111.0
2023-04-05 09:35:00,284.98,285.04,284.7,284.93,2581.0,270.7758,270.8328,270.5098,270.7283,2581.0
2023-04-05 09:40:00,285.44,285.96,285.44,285.7,673.0,271.2129,271.707,271.2129,271.4599,673.0
2023-04-05 09:45:00,285.88,286.45,285.84,286.16,3483.0,271.631,272.1726,271.593,271.897,3483.0
2023-04-05 09:50:00,286.15,286.74,285.76,286.74,4119.0,271.8875,272.4481,271.517,272.4481,4119.0
2023-04-05 09:55:00,286.56,286.59,286.34,286.57,2083.0,272.2771,272.3056,272.068,272.2866,2083.0
2023-04-05 10:00:00,286.76,286.89,286.43,286.44,4133.0,272.4671,272.5906,272.1536,272.1631,4133.0
2023-04-05 10:05:00,286.56,286.57,286.02,286.32,2133.0,272.2771,272.2866,271.764,272.049,2133.0
2023-04-05 10:10:00,286.18,286.18,285.93,286.07,1612.0,271.916,271.916,271.6785,271.8115,1612.0
2023-04-05 10:15:00,286.07,286.07,285.55,285.62,4122.0,271.8115,271.8115,271.3174,271.3839,4122.0
2023-04-05 10:20:00,285.62,286.26,285.61,286.26,2251.0,271.3839,271.992,271.3744,271.992,2251.0
2023-04-05 10:25:00,286.29,286.61,286.15,286.15,3125.0,272.0205,272.3246,271.8875,271.8875,3125.0
2023-04-05 10:30:00,286.15,286.31,285.83,285.83,3350.0,271.8875,272.0395,271.5835,271.5835,3350.0
2023-04-05 10:35:00,285.88,285.9,285.68,285.76,2378.0,271.631,271.65,271.4409,271.517,2378.0
2023-04-05 10:40:00,285.76,285.95,285.56,285.56,2660.0,271.517,271.6975,271.3269,271.3269,2660.0
2023-04-05 10:45:00,285.53,285.66,285.46,285.46,2166.0,271.2984,271.4219,271.2319,271.2319,2166.0
2023-04-05 10:50:00,285.33,285.42,285.19,285.42,2200.0,271.1084,271.1939,270.9754,271.1939,2200.0
2023-04-05 10:55:00,285.65,285.78,285.53,285.59,3101.0,271.4124,271.536,271.2984,271.3554,3101.0
2023-04-05 11:00:00,285.53,285.57,285.13,285.21,4257.0,271.2984,271.3364,270.9184,270.9944,4257.0
2023-04-05 11:05:00,285.22,285.47,285.22,285.38,4529.0,271.0039,271.2414,271.0039,271.1559,4529.0
2023-04-05 11:10:00,285.36,285.45,285.28,285.37,4182.0,271.1369,271.2224,271.0609,271.1464,4182.0
2023-04-05 11:15:00,285.37,285.55,285.29,285.55,5423.0,271.1464,271.3174,271.0704,271.3174,5423.0
2023-04-05 11:20:00,285.38,285.4,284.7,284.73,16416.0,271.1559,271.1749,270.5098,270.5383,16416.0
2023-04-05 11:25:00,284.9,284.91,284.36,284.36,4639.0,270.6998,270.7093,270.1867,270.1867,4639.0
2023-04-05 11:30:00,284.49,284.97,284.47,284.97,3323.0,270.3103,270.7663,270.2912,270.7663,3323.0
2023-04-05 11:35:00,284.95,285.11,284.88,284.88,2857.0,270.7473,270.8993,270.6808,270.6808,2857.0
2023-04-05 11:40:00,285.06,285.06,284.84,284.85,1800.0,270.8518,270.8518,270.6428,270.6523,1800.0
2023-04-05 11:45:00,284.84,285.08,284.7,284.78,6278.0,270.6428,270.8708,270.5098,270.5858,6278.0
2023-04-05 11:50:00,284.89,284.89,284.57,284.57,516.0,270.6903,270.6903,270.3863,270.3863,516.0
2023-04-05 11:55:00,284.65,284.9,284.64,284.85,2832.0,270.4623,270.6998,270.4528,270.6523,2832.0
2023-04-05 12:00:00,284.93,285.0,284.83,284.94,4738.0,270.7283,270.7948,270.6333,270.7378,4738.0
2023-04-05 12:05:00,284.95,285.25,284.95,285.05,15852.0,270.7473,271.0324,270.7473,270.8423,15852.0
2023-04-05 12:10:00,285.07,285.3,285.01,285.3,5533.0,270.8613,271.0799,270.8043,271.0799,5533.0
2023-04-05 12:15:00,285.34,285.34,285.04,285.27,6469.0,271.1179,271.1179,270.8328,271.0514,6469.0
2023-04-05 12:20:00,285.28,285.32,285.13,285.21,8279.0,271.0609,271.0989,270.9184,270.9944,8279.0
2023-04-05 12:25:00,285.22,285.22,284.88,285.0,8012.0,271.0039,271.0039,270.6808,270.7948,8012.0
2023-04-05 12:30:00,284.86,285.0,284.02,284.02,10158.0,270.6618,270.7948,269.8637,269.8637,10158.0
2023-04-05 12:35:00,284.26,284.4,284.02,284.23,1715.0,270.0917,270.2247,269.8637,270.0632,1715.0
2023-04-05 12:40:00,283.95,283.95,283.5,283.79,1560.0,269.7972,269.7972,269.3696,269.6451,1560.0
2023-04-05 12:45:00,283.62,283.91,283.47,283.49,2490.0,269.4836,269.7592,269.3411,269.3601,2490.0
2023-04-05 12:50:00,283.37,283.49,283.37,283.43,325.0,269.2461,269.3601,269.2461,269.3031,325.0
2023-04-05 12:55:00,283.42,283.42,283.0,283.07,3805.0,269.2936,269.2936,268.8945,268.961,3805.0
2023-04-05 13:00:00,283.08,283.12,282.88,282.97,1740.0,268.9705,269.0085,268.7805,268.866,1740.0
2023-04-05 13:05:00,283.07,283.22,282.73,282.84,2930.0,268.961,269.1036,268.638,268.7425,2930.0
2023-04-05 13:10:00,282.92,283.07,282.44,282.44,3784.0,268.8185,268.961,268.3624,268.3624,3784.0
2023-04-05 13:15:00,282.59,282.75,282.59,282.65,1122.0,268.505,268.657,268.505,268.562,1122.0
2023-04-05 13:20:00,282.57,282.86,282.57,282.85,2016.0,268.4859,268.7615,268.4859,268.752,2016.0
2023-04-05 13:25:00,282.88,282.9,282.58,282.58,1218.0,268.7805,268.7995,268.4955,268.4955,1218.0
2023-04-05 13:30:00,282.73,282.86,282.57,282.57,941.0,268.638,268.7615,268.4859,268.4859,941.0
2023-04-05 13:35:00,282.56,282.56,282.25,282.34,3531.0,268.4764,268.4764,268.1819,268.2674,3531.0
2023-04-05 13:40:00,282.33,283.21,282.33,282.67,12863.0,268.2579,269.0941,268.2579,268.581,12863.0
2023-04-05 13:45:00,282.48,282.48,281.85,281.86,1543.0,268.4004,268.4004,267.8018,267.8113,1543.0
2023-04-05 13:50:00,281.95,282.46,281.87,282.21,3682.0,267.8969,268.3814,267.8208,268.1439,3682.0
2023-04-05 13:55:00,282.06,282.26,281.97,281.97,1398.0,268.0014,268.1914,267.9159,267.9159,1398.0
2023-04-05 14:00:00,282.11,282.71,282.1,282.71,2299.0,268.0489,268.619,268.0394,268.619,2299.0
2023-04-05 14:05:00,282.7,282.71,282.42,282.56,2352.0,268.6095,268.619,268.3434,268.4764,2352.0
2023-04-05 14:10:00,282.55,282.64,282.09,282.19,2745.0,268.4669,268.5525,268.0299,268.1249,2745.0
2023-04-05 14:15:00,282.22,282.43,282.2,282.28,1808.0,268.1534,268.3529,268.1344,268.2104,1808.0
2023-04-05 14:20:00,282.32,282.36,282.03,282.03,3328.0,268.2484,268.2864,267.9729,267.9729,3328.0
2023-04-05 14:25:00,281.89,282.34,281.89,282.3,3962.0,267.8398,268.2674,267.8398,268.2294,3962.0
2023-04-05 14:30:00,282.29,282.59,282.29,282.59,2760.0,268.2199,268.505,268.2199,268.505,2760.0
2023-04-05 14:35:00,282.61,282.89,282.61,282.68,2578.0,268.524,268.79,268.524,268.5905,2578.0
2023-04-05 14:40:00,282.68,282.68,282.3,282.47,1400.0,268.5905,268.5905,268.2294,268.3909,1400.0
2023-04-05 14:45:00,282.54,283.0,282.47,282.6,10056.0,268.4574,268.8945,268.3909,268.5145,10056.0
2023-04-05 14:50:00,282.51,282.7,282.51,282.57,1942.0,268.4289,268.6095,268.4289,268.4859,1942.0
2023-04-05 14:55:00,282.56,282.79,282.49,282.79,2710.0,268.4764,268.695,268.4099,268.695,2710.0
2023-04-05 15:00:00,282.75,282.77,282.67,282.77,516.0,268.657,268.676,268.581,268.676,516.0
2023-04-05 15:05:00,282.77,282.8,282.5,282.5,2268.0,268.676,268.7045,268.4194,268.4194,2268.0
2023-04-05 15:10:00,282.57,282.65,282.57,282.61,696.0,268.4859,268.562,268.4859,268.524,696.0
2023-04-05 15:15:00,282.69,282.89,282.57,282.65,2449.0,268.6,268.79,268.4859,268.562,2449.0
2023-04-05 15:20:00,282.63,282.81,282.59,282.81,1450.0,268.543,268.714,268.505,268.714,1450.0
2023-04-05 15:25:00,282.84,283.04,282.83,282.86,3610.0,268.7425,268.9325,268.733,268.7615,3610.0
2023-04-05 15:30:00,283.03,283.31,283.02,283.25,5195.0,268.923,269.1891,268.9135,269.1321,5195.0
2023-04-05 15:35:00,283.25,283.47,283.2,283.42,3894.0,269.1321,269.3411,269.0845,269.2936,3894.0
2023-04-05 15:40:00,283.42,283.49,283.3,283.47,6933.0,269.2936,269.3601,269.1796,269.3411,6933.0
2023-04-05 15:45:00,283.44,283.5,283.17,283.17,9337.0,269.3126,269.3696,269.056,269.056,9337.0
2023-04-05 15:50:00,283.22,283.46,283.15,283.42,21865.0,269.1036,269.3316,269.037,269.2936,21865.0
2023-04-05 15:55:00,283.41,284.01,283.32,283.77,55797.0,269.2841,269.8542,269.1986,269.6261,55797.0
2023-04-06 09:30:00,282.34,283.65,280.9,280.9,11188.0,268.2674,269.5121,266.8992,266.8992,11188.0
2023-04-06 09:35:00,281.38,281.79,280.96,281.32,2625.0,267.3553,267.7448,266.9562,267.2983,2625.0
2023-04-06 09:40:00,281.15,281.4,280.91,281.4,1523.0,267.1367,267.3743,266.9087,267.3743,1523.0
2023-04-06 09:45:00,281.57,281.99,281.57,281.99,800.0,267.5358,267.9349,267.5358,267.9349,800.0
2023-04-06 09:50:00,281.71,282.02,281.5,281.65,2298.0,267.6688,267.9634,267.4693,267.6118,2298.0
2023-04-06 09:55:00,281.84,282.32,281.84,282.25,920.0,267.7923,268.2484,267.7923,268.1819,920.0
2023-04-06 10:00:00,282.28,282.66,282.1,282.55,900.0,268.2104,268.5715,268.0394,268.4669,900.0
2023-04-06 10:05:00,282.57,282.86,282.4,282.45,2356.0,268.4859,268.7615,268.3244,268.3719,2356.0
2023-04-06 10:10:00,282.76,282.99,282.67,282.98,1251.0,268.6665,268.885,268.581,268.8755,1251.0
2023-04-06 10:15:00,283.02,283.17,282.79,283.09,1350.0,268.9135,269.056,268.695,268.98,1350.0
2023-04-06 10:20:00,283.08,283.09,282.44,282.44,1689.0,268.9705,268.98,268.3624,268.3624,1689.0
2023-04-06 10:25:00,282.5,282.57,282.18,282.25,1725.0,268.4194,268.4859,268.1154,268.1819,1725.0
2023-04-06 10:30:00,282.32,282.69,282.2,282.69,2437.0,268.2484,268.6,268.1344,268.6,2437.0
2023-04-06 10:35:00,282.53,282.77,282.32,282.49,2576.0,268.4479,268.676,268.2484,268.4099,2576.0
2023-04-06 10:40:00,282.65,282.8,282.6,282.6,609.0,268.562,268.7045,268.5145,268.5145,609.0
2023-04-06 10:45:00,282.56,283.17,282.56,282.86,3837.0,268.4764,269.056,268.4764,268.7615,3837.0
2023-04-06 10:50:00,282.78,282.78,282.53,282.54,2426.0,268.6855,268.6855,268.4479,268.4574,2426.0
2023-04-06 10:55:00,282.56,282.74,282.48,282.69,1457.0,268.4764,268.6475,268.4004,268.6,1457.0
2023-04-06 11:00:00,282.7,282.79,282.46,282.46,2186.0,268.6095,268.695,268.3814,268.3814,2186.0
2023-04-06 11:05:00,282.3,282.43,282.25,282.36,864.0,268.2294,268.3529,268.1819,268.2864,864.0
2023-04-06 11:10:00,282.26,282.26,281.88,282.07,1201.0,268.1914,268.1914,267.8303,268.0109,1201.0
2023-04-06 11:15:00,281.79,281.79,281.48,281.5,3194.0,267.7448,267.7448,267.4503,267.4693,3194.0
2023-04-06 11:20:00,281.42,281.51,281.31,281.31,800.0,267.3933,267.4788,267.2888,267.2888,800.0
2023-04-06 11:25:00,281.29,281.34,281.14,281.17,3731.0,267.2697,267.3173,267.1272,267.1557,3731.0
2023-04-06 11:30:00,281.0,281.35,280.77,281.26,11719.0,266.9942,267.3268,266.7757,267.2412,11719.0
2023-04-06 11:35:00,281.26,281.26,281.07,281.07,710.0,267.2412,267.2412,267.0607,267.0607,710.0
2023-04-06 11:40:00,281.27,281.27,280.86,280.98,1428.0,267.2507,267.2507,266.8612,266.9752,1428.0
2023-04-06 11:45:00,281.21,281.4,281.13,281.19,2249.0,267.1937,267.3743,267.1177,267.1747,2249.0
2023-04-06 11:50:00,281.1,281.37,281.1,281.37,1305.0,267.0892,267.3458,267.0892,267.3458,1305.0
2023-04-06 11:55:00,281.37,281.61,281.37,281.44,2161.0,267.3458,267.5738,267.3458,267.4123,2161.0
2023-04-06 12:00:00,281.58,281.58,281.31,281.44,1515.0,267.5453,267.5453,267.2888,267.4123,1515.0
2023-04-06 12:05:00,281.44,281.73,281.41,281.66,4262.0,267.4123,267.6878,267.3838,267.6213,4262.0
2023-04-06 12:10:00,281.6,282.08,281.45,282.07,2512.0,267.5643,268.0204,267.4218,268.0109,2512.0
2023-04-06 12:15:00,282.06,282.24,281.92,282.24,2308.0,268.0014,268.1724,267.8683,268.1724,2308.0
2023-04-06 12:20:00,282.24,282.24,282.19,282.23,700.0,268.1724,268.1724,268.1249,268.1629,700.0
2023-04-06 12:25:00,282.33,282.33,281.8,281.84,4417.0,268.2579,268.2579,267.7543,267.7923,4417.0
2023-04-06 12:30:00,281.85,282.19,281.85,282.16,2841.0,267.8018,268.1249,267.8018,268.0964,2841.0
2023-04-06 12:35:00,282.16,282.38,282.16,282.28,1605.0,268.0964,268.3054,268.0964,268.2104,1605.0
2023-04-06 12:40:00,282.24,282.37,282.16,282.36,2731.0,268.1724,268.2959,268.0964,268.2864,2731.0
2023-04-06 12:45:00,282.45,282.62,282.33,282.38,10029.0,268.3719,268.5335,268.2579,268.3054,10029.0
2023-04-06 12:50:00,282.29,282.5,282.25,282.39,1200.0,268.2199,268.4194,268.1819,268.3149,1200.0
2023-04-06 12:55:00,282.39,282.39,281.87,281.87,2515.0,268.3149,268.3149,267.8208,267.8208,2515.0
2023-04-06 13:00:00,281.81,281.93,281.71,281.71,1727.0,267.7638,267.8778,267.6688,267.6688,1727.0
2023-04-06 13:05:00,281.71,281.74,281.64,281.7,2221.0,267.6688,267.6973,267.6023,267.6593,2221.0
2023-04-06 13:10:00,281.7,281.84,281.67,281.69,1958.0,267.6593,267.7923,267.6308,267.6498,1958.0
2023-04-06 13:15:00,281.68,281.93,281.65,281.72,2082.0,267.6403,267.8778,267.6118,267.6783,2082.0
2023-04-06 13:20:00,281.72,281.72,281.62,281.71,900.0,267.6783,267.6783,267.5833,267.6688,900.0
2023-04-06 13:25:00,281.7,281.76,281.68,281.69,900.0,267.6593,267.7163,267.6403,267.6498,900.0
2023-04-06 13:30:00,281.69,281.75,281.41,281.44,2910.0,267.6498,267.7068,267.3838,267.4123,2910.0
2023-04-06 13:35:00,281.36,281.38,281.0,281.0,640.0,267.3363,267.3553,266.9942,266.9942,640.0
2023-04-06 13:40:00,281.0,281.12,280.62,280.89,2703.0,266.9942,267.1082,266.6331,266.8897,2703.0
2023-04-06 13:45:00,280.8,281.06,280.8,280.94,2345.0,266.8042,267.0512,266.8042,266.9372,2345.0
2023-04-06 13:50:00,280.92,281.01,280.7,280.77,1600.0,266.9182,267.0037,266.7092,266.7757,1600.0
2023-04-06 13:55:00,280.75,280.79,280.72,280.74,600.0,266.7567,266.7947,266.7282,266.7472,600.0
2023-04-06 14:00:00,280.76,281.07,280.72,281.06,3944.0,266.7662,267.0607,266.7282,267.0512,3944.0
2023-04-06 14:05:00,281.13,281.38,281.07,281.3,2283.0,267.1177,267.3553,267.0607,267.2792,2283.0
2023-04-06 14:10:00,281.42,281.64,281.31,281.58,2358.0,267.3933,267.6023,267.2888,267.5453,2358.0
2023-04-06 14:15:00,281.52,281.65,281.4,281.43,1987.0,267.4883,267.6118,267.3743,267.4028,1987.0
2023-04-06 14:20:00,281.38,281.54,281.38,281.53,2805.0,267.3553,267.5073,267.3553,267.4978,2805.0
2023-04-06 14:25:00,281.59,281.71,281.59,281.7,2413.0,267.5548,267.6688,267.5548,267.6593,2413.0
2023-04-06 14:30:00,281.77,281.99,281.74,281.99,4110.0,267.7258,267.9349,267.6973,267.9349,4110.0
2023-04-06 14:35:00,281.99,282.06,281.85,281.88,3034.0,267.9349,268.0014,267.8018,267.8303,3034.0
2023-04-06 14:40:00,281.87,282.22,281.87,282.14,5467.0,267.8208,268.1534,267.8208,268.0774,5467.0
2023-04-06 14:45:00,282.05,282.43,282.05,282.38,4102.0,267.9919,268.3529,267.9919,268.3054,4102.0
2023-04-06 14:50:00,282.44,282.7,282.38,282.67,4800.0,268.3624,268.6095,268.3054,268.581,4800.0
2023-04-06 14:55:00,282.63,282.7,282.17,282.35,3009.0,268.543,268.6095,268.1059,268.2769,3009.0
2023-04-06 15:00:00,282.44,282.57,282.33,282.33,2447.0,268.3624,268.4859,268.2579,268.2579,2447.0
2023-04-06 15:05:00,282.42,282.43,282.16,282.36,1720.0,268.3434,268.3529,268.0964,268.2864,1720.0
2023-04-06 15:10:00,282.27,282.45,282.16,282.45,2751.0,268.2009,268.3719,268.0964,268.3719,2751.0
2023-04-06 15:15:00,282.42,282.43,281.99,282.07,4729.0,268.3434,268.3529,267.9349,268.0109,4729.0
2023-04-06 15:20:00,281.95,282.27,281.91,281.91,5862.0,267.8969,268.2009,267.8588,267.8588,5862.0
2023-04-06 15:25:00,281.97,282.27,281.89,282.27,4100.0,267.9159,268.2009,267.8398,268.2009,4100.0
2023-04-06 15:30:00,282.34,282.51,282.26,282.49,3615.0,268.2674,268.4289,268.1914,268.4099,3615.0
2023-04-06 15:35:00,282.53,282.54,282.31,282.48,5888.0,268.4479,268.4574,268.2389,268.4004,5888.0
2023-04-06 15:40:00,282.48,282.48,281.82,282.01,8561.0,268.4004,268.4004,267.7733,267.9539,8561.0
2023-04-06 15:45:00,282.01,282.01,281.71,281.93,10821.0,267.9539,267.9539,267.6688,267.8778,10821.0
2023-04-06 15:50:00,281.9,282.07,281.71,281.93,18682.0,267.8493,268.0109,267.6688,267.8778,18682.0
2023-04-06 15:55:00,281.88,282.23,281.72,281.93,60385.0,267.8303,268.1629,267.6783,267.8778,60385.0
2023-04-10 09:30:00,280.98,281.62,279.48,281.56,13358.0,266.9752,267.5833,265.55,267.5263,13358.0
2023-04-10 09:35:00,281.55,281.62,281.25,281.56,1200.0,267.5168,267.5833,267.2317,267.5263,1200.0
2023-04-10 09:40:00,281.82,282.04,281.56,281.64,2887.0,267.7733,267.9824,267.5263,267.6023,2887.0
2023-04-10 09:45:00,281.64,282.13,281.5,281.95,2288.0,267.6023,268.0679,267.4693,267.8969,2288.0
2023-04-10 09:50:00,281.74,281.95,281.16,281.26,5151.0,267.6973,267.8969,267.1462,267.2412,5151.0
2023-04-10 09:55:00,281.33,281.33,280.86,281.02,5246.0,267.3078,267.3078,266.8612,267.0132,5246.0
2023-04-10 10:00:00,281.01,281.78,280.68,281.63,3900.0,267.0037,267.7353,266.6902,267.5928,3900.0
2023-04-10 10:05:00,281.65,281.96,281.41,281.96,5769.0,267.6118,267.9064,267.3838,267.9064,5769.0
2023-04-10 10:10:00,281.97,282.23,281.97,282.12,6481.0,267.9159,268.1629,267.9159,268.0584,6481.0
2023-04-10 10:15:00,282.17,282.17,281.67,281.67,5190.0,268.1059,268.1059,267.6308,267.6308,5190.0
2023-04-10 10:20:00,281.18,281.18,281.17,281.18,100.0,267.1652,267.1652,267.1557,267.1652,100.0
2023-04-10 10:25:00,281.18,281.18,280.99,281.16,2678.0,267.1652,267.1652,266.9847,267.1462,2678.0
2023-04-10 10:30:00,281.46,281.61,281.38,281.5,4212.0,267.4313,267.5738,267.3553,267.4693,4212.0
2023-04-10 10:35:00,281.57,281.78,281.57,281.63,1418.0,267.5358,267.7353,267.5358,267.5928,1418.0
2023-04-10 10:40:00,281.7,281.7,281.49,281.5,1200.0,267.6593,267.6593,267.4598,267.4693,1200.0
2023-04-10 10:45:00,281.4,281.4,281.13,281.13,1562.0,267.3743,267.3743,267.1177,267.1177,1562.0
2023-04-10 10:50:00,281.02,281.05,280.6,280.6,500.0,267.0132,267.0417,266.6141,266.6141,500.0
2023-04-10 10:55:00,280.54,280.73,280.53,280.65,2332.0,266.5571,266.7377,266.5476,266.6616,2332.0
2023-04-10 11:00:00,280.52,280.68,280.46,280.46,1224.0,266.5381,266.6902,266.4811,266.4811,1224.0
2023-04-10 11:05:00,280.27,280.64,280.27,280.52,2487.0,266.3006,266.6521,266.3006,266.5381,2487.0
2023-04-10 11:10:00,280.39,280.73,280.39,280.73,1300.0,266.4146,266.7377,266.4146,266.7377,1300.0
2023-04-10 11:15:00,280.72,281.0,280.72,280.79,1417.0,266.7282,266.9942,266.7282,266.7947,1417.0
2023-04-10 11:20:00,280.9,281.0,280.75,280.75,1350.0,266.8992,266.9942,266.7567,266.7567,1350.0
2023-04-10 11:25:00,280.94,281.27,280.94,281.27,926.0,266.9372,267.2507,266.9372,267.2507,926.0
2023-04-10 11:30:00,281.42,281.42,281.27,281.34,400.0,267.3933,267.3933,267.2507,267.3173,400.0
2023-04-10 11:35:00,281.44,281.44,281.34,281.35,258.0,267.4123,267.4123,267.3173,267.3268,258.0
2023-04-10 11:40:00,281.35,281.36,280.98,280.99,1460.0,267.3268,267.3363,266.9752,266.9847,1460.0
2023-04-10 11:45:00,280.92,281.08,280.91,281.03,1613.0,266.9182,267.0702,266.9087,267.0227,1613.0
2023-04-10 11:50:00,281.13,281.13,280.81,280.81,4881.0,267.1177,267.1177,266.8137,266.8137,4881.0
2023-04-10 11:55:00,280.65,280.75,280.54,280.55,1659.0,266.6616,266.7567,266.5571,266.5666,1659.0
2023-04-10 12:00:00,280.66,280.67,279.93,280.12,14940.0,266.6711,266.6807,265.9775,266.1581,14940.0
2023-04-10 12:05:00,280.13,280.36,279.6,279.76,17660.0,266.1676,266.3861,265.664,265.816,17660.0
2023-04-10 12:10:00,279.62,280.09,279.61,280.09,1994.0,265.683,266.1296,265.6735,266.1296,1994.0
2023-04-10 12:15:00,280.15,280.59,280.13,280.44,1400.0,266.1866,266.6046,266.1676,266.4621,1400.0
2023-04-10 12:20:00,280.4,280.4,279.53,279.61,7597.0,266.4241,266.4241,265.5975,265.6735,7597.0
2023-04-10 12:25:00,279.63,279.73,279.62,279.63,1645.0,265.6925,265.7875,265.683,265.6925,1645.0
2023-04-10 12:30:00,279.62,280.05,279.62,280.04,5867.0,265.683,266.0916,265.683,266.0821,5867.0
2023-04-10 12:35:00,280.16,280.75,280.03,280.75,1316.0,266.1961,266.7567,266.0725,266.7567,1316.0
2023-04-10 12:40:00,280.66,280.92,280.65,280.92,3093.0,266.6711,266.9182,266.6616,266.9182,3093.0
2023-04-10 12:45:00,280.91,281.02,280.84,281.02,787.0,266.9087,267.0132,266.8422,267.0132,787.0
2023-04-10 12:50:00,281.08,281.31,281.07,281.16,728.0,267.0702,267.2888,267.0607,267.1462,728.0
2023-04-10 12:55:00,281.07,281.07,280.84,280.98,893.0,267.0607,267.0607,266.8422,266.9752,893.0
2023-04-10 13:00:00,281.01,281.14,280.9,280.98,1859.0,267.0037,267.1272,266.8992,266.9752,1859.0
2023-04-10 13:05:00,281.0,281.01,280.9,280.92,400.0,266.9942,267.0037,266.8992,266.9182,400.0
2023-04-10 13:10:00,281.06,281.06,280.93,280.96,1300.0,267.0512,267.0512,266.9277,266.9562,1300.0
2023-04-10 13:15:00,280.97,281.1,280.96,281.1,477.0,266.9657,267.0892,266.9562,267.0892,477.0
2023-04-10 13:20:00,281.05,281.05,280.88,280.88,530.0,267.0417,267.0417,266.8802,266.8802,530.0
2023-04-10 13:25:00,280.83,280.87,280.83,280.87,200.0,266.8327,266.8707,266.8327,266.8707,200.0
2023-04-10 13:30:00,280.88,280.9,280.69,280.81,1654.0,266.8802,266.8992,266.6997,266.8137,1654.0
2023-04-10 13:35:00,280.74,280.96,280.67,280.96,2384.0,266.7472,266.9562,266.6807,266.9562,2384.0
2023-04-10 13:40:00,280.82,281.17,280.77,281.17,1730.0,266.8232,267.1557,266.7757,267.1557,1730.0
2023-04-10 13:45:00,281.16,281.52,281.16,281.51,2225.0,267.1462,267.4883,267.1462,267.4788,2225.0
2023-04-10 13:50:00,281.47,281.57,281.47,281.57,300.0,267.4408,267.5358,267.4408,267.5358,300.0
2023-04-10 13:55:00,281.41,281.5,281.36,281.36,900.0,267.3838,267.4693,267.3363,267.3363,900.0
2023-04-10 14:00:00,281.38,281.38,281.14,281.14,1704.0,267.3553,267.3553,267.1272,267.1272,1704.0
2023-04-10 14:05:00,281.36,281.45,281.36,281.37,712.0,267.3363,267.4218,267.3363,267.3458,712.0
2023-04-10 14:10:00,281.35,281.51,281.25,281.51,1208.0,267.3268,267.4788,267.2317,267.4788,1208.0
2023-04-10 14:15:00,281.56,281.62,281.38,281.62,2379.0,267.5263,267.5833,267.3553,267.5833,2379.0
2023-04-10 14:20:00,281.59,281.59,281.59,281.59,300.0,267.5548,267.5548,267.5548,267.5548,300.0
2023-04-10 14:25:00,281.49,281.57,281.35,281.44,1826.0,267.4598,267.5358,267.3268,267.4123,1826.0
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 14:35:00,281.54,281.54,281.54,281.54,0.0,267.5073,267.5073,267.5073,267.5073,0.0
2023-04-10 14:40:00,281.46,281.53,281.39,281.53,1082.0,267.4313,267.4978,267.3648,267.4978,1082.0
2023-04-10 14:45:00,281.62,281.66,281.56,281.61,1618.0,267.5833,267.6213,267.5263,267.5738,1618.0
2023-04-10 14:50:00,281.7,281.76,281.66,281.66,906.0,267.6593,267.7163,267.6213,267.6213,906.0
2023-04-10 14:55:00,281.78,281.99,281.78,281.94,2230.0,267.7353,267.9349,267.7353,267.8874,2230.0
2023-04-10 15:00:00,282.07,282.26,281.99,282.21,1966.0,268.0109,268.1914,267.9349,268.1439,1966.0
2023-04-10 15:05:00,282.1,282.1,282.03,282.08,400.0,268.0394,268.0394,267.9729,268.0204,400.0
2023-04-10 15:10:00,281.99,282.05,281.88,281.93,1604.0,267.9349,267.9919,267.8303,267.8778,1604.0
2023-04-10 15:15:00,281.99,282.03,281.74,281.77,3648.0,267.9349,267.9729,267.6973,267.7258,3648.0
2023-04-10 15:20:00,281.8,281.91,281.68,281.74,1861.0,267.7543,267.8588,267.6403,267.6973,1861.0
2023-04-10 15:25:00,281.72,282.1,281.72,281.99,2581.0,267.6783,268.0394,267.6783,267.9349,2581.0
2023-04-10 15:30:00,282.09,282.29,281.99,282.13,2446.0,268.0299,268.2199,267.9349,268.0679,2446.0
2023-04-10 15:35:00,282.01,282.15,281.94,282.15,1300.0,267.9539,268.0869,267.8874,268.0869,1300.0
2023-04-10 15:40:00,282.3,282.41,282.23,282.38,1971.0,268.2294,268.3339,268.1629,268.3054,1971.0
2023-04-10 15:45:00,282.37,282.85,282.27,282.76,4308.0,268.2959,268.752,268.2009,268.6665,4308.0
2023-04-10 15:50:00,282.68,283.19,282.68,283.05,6925.0,268.5905,269.075,268.5905,268.942,6925.0
2023-04-10 15:55:00,282.97,283.44,282.95,283.41,30968.0,268.866,269.3126,268.847,269.2841,30968.0
2023-04-11 09:30:00,284.3,284.68,283.43,283.69,15549.0,270.1297,270.4908,269.3031,269.5501,15549.0
2023-04-11 09:35:00,284.09,284.44,284.08,284.08,2182.0,269.9302,270.2627,269.9207,269.9207,2182.0
2023-04-11 09:40:00,284.05,284.07,283.73,284.03,2316.0,269.8922,269.9112,269.5881,269.8732,2316.0
2023-04-11 09:45:00,284.04,284.58,283.93,283.97,11406.0,269.8827,270.3958,269.7782,269.8162,11406.0
2023-04-11 09:50:00,284.2,284.5,284.02,284.21,12182.0,270.0347,270.3198,269.8637,270.0442,12182.0
2023-04-11 09:55:00,284.12,284.31,284.09,284.11,1801.0,269.9587,270.1392,269.9302,269.9492,1801.0
2023-04-11 10:00:00,283.87,283.87,283.24,283.71,3324.0,269.7212,269.7212,269.1226,269.5691,3324.0
2023-04-11 10:05:00,283.86,284.25,283.85,284.25,1760.0,269.7117,270.0822,269.7022,270.0822,1760.0
2023-04-11 10:10:00,284.32,284.48,284.18,284.44,1927.0,270.1487,270.3007,270.0157,270.2627,1927.0
2023-04-11 10:15:00,284.79,284.81,284.79,284.81,293.0,270.5953,270.6143,270.5953,270.6143,293.0
2023-04-11 10:20:00,284.97,285.35,284.97,285.35,1377.0,270.7663,271.1274,270.7663,271.1274,1377.0
2023-04-11 10:25:00,285.41,285.66,285.37,285.46,1701.0,271.1844,271.4219,271.1464,271.2319,1701.0
2023-04-11 10:30:00,285.38,285.53,285.37,285.41,900.0,271.1559,271.2984,271.1464,271.1844,900.0
2023-04-11 10:35:00,285.42,285.42,285.41,285.41,437.0,271.1939,271.1939,271.1844,271.1844,437.0
2023-04-11 10:40:00,285.36,285.36,285.22,285.3,1000.0,271.1369,271.1369,271.0039,271.0799,1000.0
2023-04-11 10:45:00,285.29,285.41,285.17,285.37,3052.0,271.0704,271.1844,270.9564,271.1464,3052.0
2023-04-11 10:50:00,285.59,285.99,285.58,285.87,2215.0,271.3554,271.7355,271.3459,271.6215,2215.0
2023-04-11 10:55:00,285.82,286.17,285.82,285.94,1684.0,271.574,271.9065,271.574,271.688,1684.0
2023-04-11 11:00:00,286.03,286.23,285.95,286.06,2568.0,271.7735,271.9635,271.6975,271.802,2568.0
2023-04-11 11:05:00,286.11,286.16,286.0,286.12,1510.0,271.8495,271.897,271.745,271.859,1510.0
2023-04-11 11:10:00,285.98,286.27,285.98,286.19,720.0,271.726,272.0015,271.726,271.9255,720.0
2023-04-11 11:15:00,286.45,286.62,286.4,286.62,1476.0,272.1726,272.3341,272.1251,272.3341,1476.0
2023-04-11 11:20:00,286.62,286.9,286.62,286.9,1200.0,272.3341,272.6001,272.3341,272.6001,1200.0
2023-04-11 11:25:00,286.86,287.0,286.56,286.79,3412.0,272.5621,272.6951,272.2771,272.4956,3412.0
2023-04-11 11:30:00,286.8,286.92,286.79,286.92,1986.0,272.5051,272.6191,272.4956,272.6191,1986.0
2023-04-11 11:35:00,286.89,287.21,286.88,286.96,4022.0,272.5906,272.8947,272.5811,272.6571,4022.0
2023-04-11 11:40:00,286.93,287.02,286.93,287.01,300.0,272.6286,272.7141,272.6286,272.7046,300.0
2023-04-11 11:45:00,287.08,287.33,287.0,287.33,1461.0,272.7712,273.0087,272.6951,273.0087,1461.0
2023-04-11 11:50:00,287.25,287.25,286.85,287.06,4056.0,272.9327,272.9327,272.5526,272.7522,4056.0
2023-04-11 11:55:00,287.12,287.35,287.12,287.34,1714.0,272.8092,273.0277,272.8092,273.0182,1714.0
2023-04-11 12:00:00,287.32,287.36,287.21,287.21,2439.0,272.9992,273.0372,272.8947,272.8947,2439.0
2023-04-11 12:05:00,287.14,287.24,287.08,287.08,2734.0,272.8282,272.9232,272.7712,272.7712,2734.0
2023-04-11 12:10:00,287.03,287.23,287.03,287.23,3931.0,272.7237,272.9137,272.7237,272.9137,3931.0
2023-04-11 12:15:00,287.24,287.33,287.07,287.07,2506.0,272.9232,273.0087,272.7617,272.7617,2506.0
2023-04-11 12:20:00,287.14,287.26,286.67,286.67,1256.0,272.8282,272.9422,272.3816,272.3816,1256.0
2023-04-11 12:25:00,286.73,286.82,286.6,286.63,1371.0,272.4386,272.5241,272.3151,272.3436,1371.0
2023-04-11 12:30:00,286.62,286.62,286.33,286.43,2480.0,272.3341,272.3341,272.0585,272.1536,2480.0
2023-04-11 12:35:00,286.38,286.38,286.11,286.14,2842.0,272.106,272.106,271.8495,271.878,2842.0
2023-04-11 12:40:00,286.2,286.3,286.1,286.18,1319.0,271.935,272.03,271.84,271.916,1319.0
2023-04-11 12:45:00,286.25,286.5,286.23,286.36,1397.0,271.9825,272.2201,271.9635,272.087,1397.0
2023-04-11 12:50:00,286.35,286.45,286.33,286.41,2243.0,272.0775,272.1726,272.0585,272.1346,2243.0
2023-04-11 12:55:00,286.44,286.49,286.33,286.43,1307.0,272.1631,272.2106,272.0585,272.1536,1307.0
2023-04-11 13:00:00,286.45,286.6,286.45,286.57,759.0,272.1726,272.3151,272.1726,272.2866,759.0
2023-04-11 13:05:00,286.57,286.93,286.44,286.93,1430.0,272.2866,272.6286,272.1631,272.6286,1430.0
2023-04-11 13:10:00,287.05,287.05,286.62,286.64,4483.0,272.7427,272.7427,272.3341,272.3531,4483.0
2023-04-11 13:15:00,286.69,286.88,286.69,286.88,1496.0,272.4006,272.5811,272.4006,272.5811,1496.0
2023-04-11 13:20:00,286.86,286.91,286.86,286.86,1042.0,272.5621,272.6096,272.5621,272.5621,1042.0
2023-04-11 13:25:00,286.81,286.93,286.75,286.93,1934.0,272.5146,272.6286,272.4576,272.6286,1934.0
2023-04-11 13:30:00,286.93,287.12,286.87,286.92,3413.0,272.6286,272.8092,272.5716,272.6191,3413.0
2023-04-11 13:35:00,286.92,287.02,286.73,286.8,3680.0,272.6191,272.7141,272.4386,272.5051,3680.0
2023-04-11 13:40:00,286.85,287.0,286.84,286.91,920.0,272.5526,272.6951,272.5431,272.6096,920.0
2023-04-11 13:45:00,287.02,287.15,286.9,286.9,2341.0,272.7141,272.8377,272.6001,272.6001,2341.0
2023-04-11 13:50:00,286.9,286.94,286.78,286.9,1800.0,272.6001,272.6381,272.4861,272.6001,1800.0
2023-04-11 13:55:00,286.93,287.24,286.86,287.24,1574.0,272.6286,272.9232,272.5621,272.9232,1574.0
2023-04-11 14:00:00,287.2,287.5,287.17,287.35,4406.0,272.8852,273.1702,272.8567,273.0277,4406.0
2023-04-11 14:05:00,287.37,287.42,287.12,287.12,2811.0,273.0467,273.0942,272.8092,272.8092,2811.0
2023-04-11 14:10:00,287.01,287.07,286.86,286.86,2305.0,272.7046,272.7617,272.5621,272.5621,2305.0
2023-04-11 14:15:00,286.92,287.25,286.92,287.25,1770.0,272.6191,272.9327,272.6191,272.9327,1770.0
2023-04-11 14:20:00,287.39,287.53,287.28,287.3,1400.0,273.0657,273.1987,272.9612,272.9802,1400.0
2023-04-11 14:25:00,287.29,287.36,287.18,287.24,1343.0,272.9707,273.0372,272.8662,272.9232,1343.0
2023-04-11 14:30:00,287.25,287.39,287.2,287.28,1500.0,272.9327,273.0657,272.8852,272.9612,1500.0
2023-04-11 14:35:00,287.25,287.34,287.24,287.25,1275.0,272.9327,273.0182,272.9232,272.9327,1275.0
2023-04-11 14:40:00,287.32,287.42,287.26,287.29,1977.0,272.9992,273.0942,272.9422,272.9707,1977.0
2023-04-11 14:45:00,287.13,287.16,286.62,286.62,3964.0,272.8187,272.8472,272.3341,272.3341,3964.0
2023-04-11 14:50:00,286.8,286.92,286.67,286.7,3442.0,272.5051,272.6191,272.3816,272.4101,3442.0
2023-04-11 14:55:00,286.69,286.82,286.63,286.71,2352.0,272.4006,272.5241,272.3436,272.4196,2352.0
2023-04-11 15:00:00,286.64,286.97,286.63,286.71,6390.0,272.3531,272.6666,272.3436,272.4196,6390.0
2023-04-11 15:05:00,286.81,286.85,286.61,286.85,1546.0,272.5146,272.5526,272.3246,272.5526,1546.0
2023-04-11 15:10:00,286.92,287.13,286.92,287.12,977.0,272.6191,272.8187,272.6191,272.8092,977.0
2023-04-11 15:15:00,287.19,287.29,287.12,287.12,957.0,272.8757,272.9707,272.8092,272.8092,957.0
2023-04-11 15:20:00,287.21,287.35,287.17,287.28,1266.0,272.8947,273.0277,272.8567,272.9612,1266.0
2023-04-11 15:25:00,287.26,287.39,287.2,287.39,1550.0,272.9422,273.0657,272.8852,273.0657,1550.0
2023-04-11 15:30:00,287.41,287.41,287.04,287.23,4391.0,273.0847,273.0847,272.7332,272.9137,4391.0
2023-04-11 15:35:00,287.26,287.27,286.83,286.9,1983.0,272.9422,272.9517,272.5336,272.6001,1983.0
2023-04-11 15:40:00,286.78,286.82,286.5,286.51,6236.0,272.4861,272.5241,272.2201,272.2296,6236.0
2023-04-11 15:45:00,286.47,286.47,286.21,286.36,8946.0,272.1916,272.1916,271.9445,272.087,8946.0
2023-04-11 15:50:00,286.31,286.32,285.83,285.97,5829.0,272.0395,272.049,271.5835,271.7165,5829.0
2023-04-11 15:55:00,285.87,285.88,285.2,285.35,32529.0,271.6215,271.631,270.9849,271.1274,32529.0
2023-04-12 09:30:00,287.12,287.92,286.41,287.35,12040.0,272.8092,273.5693,272.1346,273.0277,12040.0
2023-04-12 09:35:00,286.88,287.59,286.83,287.59,2579.0,272.5811,273.2557,272.5336,273.2557,2579.0
2023-04-12 09:40:00,287.24,287.51,287.24,287.51,707.0,272.9232,273.1797,272.9232,273.1797,707.0
2023-04-12 09:45:00,287.64,287.74,287.17,287.18,1433.0,273.3032,273.3983,272.8567,272.8662,1433.0
2023-04-12 09:50:00,287.03,287.52,286.91,287.52,1646.0,272.7237,273.1892,272.6096,273.1892,1646.0
2023-04-12 09:55:00,287.65,287.66,287.2,287.2,1790.0,273.3127,273.3223,272.8852,272.8852,1790.0
2023-04-12 10:00:00,287.11,287.89,287.1,287.89,1200.0,272.7997,273.5408,272.7902,273.5408,1200.0
2023-04-12 10:05:00,287.91,288.21,287.69,287.69,1100.0,273.5598,273.8448,273.3508,273.3508,1100.0
2023-04-12 10:10:00,288.1,288.32,288.07,288.08,2144.0,273.7403,273.9494,273.7118,273.7213,2144.0
2023-04-12 10:15:00,288.12,288.71,288.12,288.38,1800.0,273.7593,274.3199,273.7593,274.0064,1800.0
2023-04-12 10:20:00,288.68,288.86,288.47,288.52,3202.0,274.2914,274.4624,274.0919,274.1394,3202.0
2023-04-12 10:25:00,288.61,288.8,288.37,288.55,7705.0,274.2249,274.4054,273.9969,274.1679,7705.0
2023-04-12 10:30:00,288.49,288.78,288.27,288.38,3929.0,274.1109,274.3864,273.9018,274.0064,3929.0
2023-04-12 10:35:00,288.24,288.63,287.86,288.04,3430.0,273.8733,274.2439,273.5123,273.6833,3430.0
2023-04-12 10:40:00,288.02,288.34,287.94,287.94,715.0,273.6643,273.9684,273.5883,273.5883,715.0
2023-04-12 10:45:00,287.87,287.97,287.41,287.69,2548.0,273.5218,273.6168,273.0847,273.3508,2548.0
2023-04-12 10:50:00,288.06,288.18,287.82,287.83,1263.0,273.7023,273.8163,273.4743,273.4838,1263.0
2023-04-12 10:55:00,287.74,288.16,287.58,288.01,3318.0,273.3983,273.7973,273.2462,273.6548,3318.0
2023-04-12 11:00:00,288.15,288.15,287.52,287.52,1720.0,273.7878,273.7878,273.1892,273.1892,1720.0
2023-04-12 11:05:00,287.55,287.68,287.43,287.56,2342.0,273.2177,273.3413,273.1037,273.2272,2342.0
2023-04-12 11:10:00,287.82,287.9,287.4,287.9,4171.0,273.4743,273.5503,273.0752,273.5503,4171.0
2023-04-12 11:15:00,287.84,288.18,287.84,288.01,2425.0,273.4933,273.8163,273.4933,273.6548,2425.0
2023-04-12 11:20:00,288.18,288.53,288.18,288.4,1837.0,273.8163,274.1489,273.8163,274.0254,1837.0
2023-04-12 11:25:00,288.41,288.63,288.4,288.53,5726.0,274.0349,274.2439,274.0254,274.1489,5726.0
2023-04-12 11:30:00,288.5,288.56,288.38,288.44,3565.0,274.1204,274.1774,274.0064,274.0634,3565.0
2023-04-12 11:35:00,288.5,288.53,288.36,288.48,2418.0,274.1204,274.1489,273.9874,274.1014,2418.0
2023-04-12 11:40:00,288.21,288.21,287.75,287.75,1808.0,273.8448,273.8448,273.4078,273.4078,1808.0
2023-04-12 11:45:00,287.91,288.25,287.91,288.24,799.0,273.5598,273.8828,273.5598,273.8733,799.0
2023-04-12 11:50:00,288.12,288.44,288.1,288.43,2848.0,273.7593,274.0634,273.7403,274.0539,2848.0
2023-04-12 11:55:00,288.44,288.59,288.43,288.59,976.0,274.0634,274.2059,274.0539,274.2059,976.0
2023-04-12 12:00:00,288.56,288.68,288.42,288.57,1203.0,274.1774,274.2914,274.0444,274.1869,1203.0
2023-04-12 12:05:00,288.48,288.51,288.3,288.34,842.0,274.1014,274.1299,273.9304,273.9684,842.0
2023-04-12 12:10:00,288.38,288.52,288.38,288.48,821.0,274.0064,274.1394,274.0064,274.1014,821.0
2023-04-12 12:15:00,288.53,288.53,288.23,288.28,1310.0,274.1489,274.1489,273.8638,273.9113,1310.0
2023-04-12 12:20:00,288.23,288.23,287.85,287.85,620.0,273.8638,273.8638,273.5028,273.5028,620.0
2023-04-12 12:25:00,288.01,288.01,287.99,288.0,320.0,273.6548,273.6548,273.6358,273.6453,320.0
2023-04-12 12:30:00,288.14,288.16,288.12,288.13,415.0,273.7783,273.7973,273.7593,273.7688,415.0
2023-04-12 12:35:00,287.97,288.1,287.97,288.1,787.0,273.6168,273.7403,273.6168,273.7403,787.0
2023-04-12 12:40:00,287.98,287.98,287.56,287.69,2217.0,273.6263,273.6263,273.2272,273.3508,2217.0
2023-04-12 12:45:00,287.57,287.62,287.38,287.48,2634.0,273.2367,273.2842,273.0562,273.1512,2634.0
2023-04-12 12:50:00,287.55,287.68,287.46,287.51,1359.0,273.2177,273.3413,273.1322,273.1797,1359.0
2023-04-12 12:55:00,287.47,287.63,287.47,287.53,1198.0,273.1417,273.2937,273.1417,273.1987,1198.0
2023-04-12 13:00:00,287.57,287.62,287.46,287.55,1490.0,273.2367,273.2842,273.1322,273.2177,1490.0
2023-04-12 13:05:00,287.74,287.82,287.73,287.82,810.0,273.3983,273.4743,273.3888,273.4743,810.0
2023-04-12 13:10:00,287.9,288.18,287.89,288.18,1501.0,273.5503,273.8163,273.5408,273.8163,1501.0
2023-04-12 13:15:00,288.18,288.18,287.9,287.9,1391.0,273.8163,273.8163,273.5503,273.5503,1391.0
2023-04-12 13:20:00,287.82,288.01,287.82,287.89,413.0,273.4743,273.6548,273.4743,273.5408,413.0
2023-04-12 13:25:00,287.93,288.08,287.92,288.08,400.0,273.5788,273.7213,273.5693,273.7213,400.0
2023-04-12 13:30:00,288.05,288.24,288.05,288.16,365.0,273.6928,273.8733,273.6928,273.7973,365.0
2023-04-12 13:35:00,288.23,288.24,288.1,288.1,800.0,273.8638,273.8733,273.7403,273.7403,800.0
2023-04-12 13:40:00,288.03,288.12,288.03,288.12,400.0,273.6738,273.7593,273.6738,273.7593,400.0
2023-04-12 13:45:00,288.15,288.37,288.13,288.34,920.0,273.7878,273.9969,273.7688,273.9684,920.0
2023-04-12 13:50:00,288.36,288.48,288.28,288.38,1419.0,273.9874,274.1014,273.9113,274.0064,1419.0
2023-04-12 13:55:00,288.47,288.6,288.47,288.56,610.0,274.0919,274.2154,274.0919,274.1774,610.0
2023-04-12 14:00:00,288.45,288.48,288.12,288.48,908.0,274.0729,274.1014,273.7593,274.1014,908.0
2023-04-12 14:05:00,288.29,288.84,288.29,288.4,2664.0,273.9208,274.4434,273.9208,274.0254,2664.0
2023-04-12 14:10:00,288.39,288.89,288.39,288.89,1922.0,274.0159,274.4909,274.0159,274.4909,1922.0
2023-04-12 14:15:00,288.98,288.99,288.79,288.92,1110.0,274.5765,274.586,274.3959,274.5194,1110.0
2023-04-12 14:20:00,288.97,288.97,288.71,288.82,826.0,274.567,274.567,274.3199,274.4244,826.0
2023-04-12 14:25:00,288.62,288.69,287.9,288.04,2858.0,274.2344,274.3009,273.5503,273.6833,2858.0
2023-04-12 14:30:00,287.37,287.61,287.22,287.54,2470.0,273.0467,273.2747,272.9042,273.2082,2470.0
2023-04-12 14:35:00,287.33,287.33,287.14,287.14,500.0,273.0087,273.0087,272.8282,272.8282,500.0
2023-04-12 14:40:00,287.23,287.35,287.23,287.26,900.0,272.9137,273.0277,272.9137,272.9422,900.0
2023-04-12 14:45:00,287.4,287.48,287.0,287.0,2456.0,273.0752,273.1512,272.6951,272.6951,2456.0
2023-04-12 14:50:00,286.99,287.22,286.98,287.22,1213.0,272.6856,272.9042,272.6761,272.9042,1213.0
2023-04-12 14:55:00,287.23,287.29,287.13,287.13,726.0,272.9137,272.9707,272.8187,272.8187,726.0
2023-04-12 15:00:00,287.25,287.35,286.59,286.6,1521.0,272.9327,273.0277,272.3056,272.3151,1521.0
2023-04-12 15:05:00,286.67,286.83,286.52,286.83,1661.0,272.3816,272.5336,272.2391,272.5336,1661.0
2023-04-12 15:10:00,286.73,286.81,286.64,286.67,2472.0,272.4386,272.5146,272.3531,272.3816,2472.0
2023-04-12 15:15:00,286.56,286.56,286.25,286.37,3380.0,272.2771,272.2771,271.9825,272.0965,3380.0
2023-04-12 15:20:00,286.34,286.61,286.22,286.35,2300.0,272.068,272.3246,271.954,272.0775,2300.0
2023-04-12 15:25:00,286.4,286.56,286.34,286.44,2308.0,272.1251,272.2771,272.068,272.1631,2308.0
2023-04-12 15:30:00,286.43,286.66,286.37,286.49,5457.0,272.1536,272.3721,272.0965,272.2106,5457.0
2023-04-12 15:35:00,286.56,286.87,286.56,286.84,3857.0,272.2771,272.5716,272.2771,272.5431,3857.0
2023-04-12 15:40:00,286.77,286.88,286.49,286.53,4038.0,272.4766,272.5811,272.2106,272.2486,4038.0
2023-04-12 15:45:00,286.61,286.98,286.4,286.44,5653.0,272.3246,272.6761,272.1251,272.1631,5653.0
2023-04-12 15:50:00,286.4,286.95,286.31,286.84,7336.0,272.1251,272.6476,272.0395,272.5431,7336.0
2023-04-12 15:55:00,286.84,287.34,286.69,287.29,25895.0,272.5431,273.0182,272.4006,272.9707,25895.0
2023-04-13 09:30:00,287.45,287.86,286.82,286.89,10587.0,273.1227,273.5123,272.5241,272.5906,10587.0
2023-04-13 09:35:00,286.89,286.89,286.44,286.44,200.0,272.5906,272.5906,272.1631,272.1631,200.0
2023-04-13 09:40:00,285.82,286.11,285.09,285.09,2617.0,271.574,271.8495,270.8803,270.8803,2617.0
2023-04-13 09:45:00,285.18,286.17,285.11,285.64,3694.0,270.9659,271.9065,270.8993,271.4029,3694.0
2023-04-13 09:50:00,285.82,285.83,285.33,285.48,800.0,271.574,271.5835,271.1084,271.2509,800.0
2023-04-13 09:55:00,285.67,285.91,285.45,285.47,4288.0,271.4314,271.6595,271.2224,271.2414,4288.0
2023-04-13 10:00:00,285.81,286.39,285.81,286.39,2730.0,271.5645,272.1156,271.5645,272.1156,2730.0
2023-04-13 10:05:00,286.38,286.58,286.14,286.28,3866.0,272.106,272.2961,271.878,272.011,3866.0
2023-04-13 10:10:00,286.32,287.19,286.32,287.19,1817.0,272.049,272.8757,272.049,272.8757,1817.0
2023-04-13 10:15:00,287.28,287.28,286.98,287.17,1884.0,272.9612,272.9612,272.6761,272.8567,1884.0
2023-04-13 10:20:00,287.39,287.39,287.12,287.32,1722.0,273.0657,273.0657,272.8092,272.9992,1722.0
2023-04-13 10:25:00,287.24,287.35,286.82,286.82,8826.0,272.9232,273.0277,272.5241,272.5241,8826.0
2023-04-13 10:30:00,287.04,287.05,286.38,286.64,1918.0,272.7332,272.7427,272.106,272.3531,1918.0
2023-04-13 10:35:00,286.65,286.72,286.5,286.54,1540.0,272.3626,272.4291,272.2201,272.2581,1540.0
2023-04-13 10:40:00,286.45,286.46,286.22,286.3,2181.0,272.1726,272.1821,271.954,272.03,2181.0
2023-04-13 10:45:00,286.38,286.5,286.31,286.49,928.0,272.106,272.2201,272.0395,272.2106,928.0
2023-04-13 10:50:00,286.5,286.81,286.45,286.77,1541.0,272.2201,272.5146,272.1726,272.4766,1541.0
2023-04-13 10:55:00,286.67,286.83,286.63,286.63,2490.0,272.3816,272.5336,272.3436,272.3436,2490.0
2023-04-13 11:00:00,286.56,286.68,286.47,286.47,2756.0,272.2771,272.3911,272.1916,272.1916,2756.0
2023-04-13 11:05:00,286.45,286.63,286.4,286.63,1893.0,272.1726,272.3436,272.1251,272.3436,1893.0
2023-04-13 11:10:00,286.42,286.58,286.37,286.57,807.0,272.1441,272.2961,272.0965,272.2866,807.0
2023-04-13 11:15:00,286.54,286.64,286.41,286.48,1619.0,272.2581,272.3531,272.1346,272.2011,1619.0
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 11:25:00,286.9,286.9,286.9,286.9,0.0,272.6001,272.6001,272.6001,272.6001,0.0
2023-04-13 11:30:00,286.92,287.0,286.71,286.76,1824.0,272.6191,272.6951,272.4196,272.4671,1824.0
2023-04-13 11:35:00,286.76,286.85,286.76,286.85,400.0,272.4671,272.5526,272.4671,272.5526,400.0
2023-04-13 11:40:00,287.14,287.14,286.93,287.03,1873.0,272.8282,272.8282,272.6286,272.7237,1873.0
2023-04-13 11:45:00,287.1,287.13,287.1,287.13,700.0,272.7902,272.8187,272.7902,272.8187,700.0
2023-04-13 11:50:00,287.01,287.01,286.55,286.56,1903.0,272.7046,272.7046,272.2676,272.2771,1903.0
2023-04-13 11:55:00,286.62,287.04,286.62,287.04,1438.0,272.3341,272.7332,272.3341,272.7332,1438.0
2023-04-13 12:00:00,287.19,287.26,287.11,287.12,1031.0,272.8757,272.9422,272.7997,272.8092,1031.0
2023-04-13 12:05:00,287.12,287.38,287.12,287.37,961.0,272.8092,273.0562,272.8092,273.0467,961.0
2023-04-13 12:10:00,287.06,287.37,286.96,287.37,1200.0,272.7522,273.0467,272.6571,273.0467,1200.0
2023-04-13 12:15:00,287.29,287.38,287.24,287.38,800.0,272.9707,273.0562,272.9232,273.0562,800.0
2023-04-13 12:20:00,287.18,287.41,287.18,287.41,300.0,272.8662,273.0847,272.8662,273.0847,300.0
2023-04-13 12:25:00,287.42,287.42,287.06,287.15,1352.0,273.0942,273.0942,272.7522,272.8377,1352.0
2023-04-13 12:30:00,287.25,287.32,287.25,287.27,701.0,272.9327,272.9992,272.9327,272.9517,701.0
2023-04-13 12:35:00,287.28,287.28,287.17,287.17,502.0,272.9612,272.9612,272.8567,272.8567,502.0
2023-04-13 12:40:00,287.06,287.24,287.06,287.21,1492.0,272.7522,272.9232,272.7522,272.8947,1492.0
2023-04-13 12:45:00,287.2,287.49,287.2,287.49,611.0,272.8852,273.1607,272.8852,273.1607,611.0
2023-04-13 12:50:00,287.6,287.6,287.32,287.32,612.0,273.2652,273.2652,272.9992,272.9992,612.0
2023-04-13 12:55:00,287.72,287.72,287.51,287.65,428.0,273.3793,273.3793,273.1797,273.3127,428.0
2023-04-13 13:00:00,287.53,287.63,287.34,287.52,706.0,273.1987,273.2937,273.0182,273.1892,706.0
2023-04-13 13:05:00,287.63,287.72,287.55,287.62,729.0,273.2937,273.3793,273.2177,273.2842,729.0
2023-04-13 13:10:00,287.78,288.14,287.78,288.13,600.0,273.4363,273.7783,273.4363,273.7688,600.0
2023-04-13 13:15:00,288.19,288.38,288.19,288.3,500.0,273.8258,274.0064,273.8258,273.9304,500.0
2023-04-13 13:20:00,288.32,288.32,288.12,288.26,1856.0,273.9494,273.9494,273.7593,273.8923,1856.0
2023-04-13 13:25:00,288.22,288.22,287.8,287.81,1350.0,273.8543,273.8543,273.4553,273.4648,1350.0
2023-04-13 13:30:00,287.79,287.9,287.78,287.78,616.0,273.4458,273.5503,273.4363,273.4363,616.0
2023-04-13 13:35:00,287.72,287.86,287.53,287.86,1465.0,273.3793,273.5123,273.1987,273.5123,1465.0
2023-04-13 13:40:00,288.13,288.46,288.13,288.46,1232.0,273.7688,274.0824,273.7688,274.0824,1232.0
2023-04-13 13:45:00,288.45,288.46,288.39,288.4,400.0,274.0729,274.0824,274.0159,274.0254,400.0
2023-04-13 13:50:00,288.43,288.82,288.43,288.71,800.0,274.0539,274.4244,274.0539,274.3199,800.0
2023-04-13 13:55:00,288.67,288.88,288.58,288.88,900.0,274.2819,274.4814,274.1964,274.4814,900.0
2023-04-13 14:00:00,288.88,289.16,288.73,289.16,3106.0,274.4814,274.7475,274.3389,274.7475,3106.0
2023-04-13 14:05:00,289.21,289.32,289.03,289.07,1856.0,274.795,274.8995,274.624,274.662,1856.0
2023-04-13 14:10:00,289.17,289.19,289.08,289.12,1110.0,274.757,274.776,274.6715,274.7095,1110.0
2023-04-13 14:15:00,289.32,289.74,289.32,289.63,3257.0,274.8995,275.2986,274.8995,275.1941,3257.0
2023-04-13 14:20:00,289.69,289.78,289.64,289.66,3181.0,275.2511,275.3366,275.2036,275.2226,3181.0
2023-04-13 14:25:00,289.67,289.81,289.58,289.69,3723.0,275.2321,275.3651,275.1466,275.2511,3723.0
2023-04-13 14:30:00,289.69,289.83,289.67,289.72,1754.0,275.2511,275.3841,275.2321,275.2796,1754.0
2023-04-13 14:35:00,289.76,289.89,289.63,289.89,1400.0,275.3176,275.4411,275.1941,275.4411,1400.0
2023-04-13 14:40:00,289.79,290.04,289.75,289.82,4317.0,275.3461,275.5836,275.3081,275.3746,4317.0
2023-04-13 14:45:00,289.79,289.91,289.79,289.91,216.0,275.3461,275.4601,275.3461,275.4601,216.0
2023-04-13 14:50:00,289.91,289.93,289.82,289.91,640.0,275.4601,275.4791,275.3746,275.4601,640.0
2023-04-13 14:55:00,290.08,290.13,289.98,289.98,1505.0,275.6216,275.6691,275.5266,275.5266,1505.0
2023-04-13 15:00:00,289.97,290.07,289.7,289.76,3288.0,275.5171,275.6121,275.2606,275.3176,3288.0
2023-04-13 15:05:00,289.82,289.83,289.65,289.65,2388.0,275.3746,275.3841,275.2131,275.2131,2388.0
2023-04-13 15:10:00,289.8,289.8,289.58,289.6,620.0,275.3556,275.3556,275.1466,275.1656,620.0
2023-04-13 15:15:00,289.44,289.56,289.35,289.55,889.0,275.0135,275.1275,274.928,275.118,889.0
2023-04-13 15:20:00,289.49,289.65,289.3,289.3,1950.0,275.061,275.2131,274.8805,274.8805,1950.0
2023-04-13 15:25:00,289.25,289.61,289.25,289.61,873.0,274.833,275.1751,274.833,275.1751,873.0
2023-04-13 15:30:00,289.48,289.58,289.39,289.4,2668.0,275.0515,275.1466,274.966,274.9755,2668.0
2023-04-13 15:35:00,289.34,289.51,289.34,289.38,2470.0,274.9185,275.08,274.9185,274.9565,2470.0
2023-04-13 15:40:00,289.45,289.52,289.37,289.51,2909.0,275.023,275.0895,274.947,275.08,2909.0
2023-04-13 15:45:00,289.48,289.62,288.95,289.07,4915.0,275.0515,275.1846,274.548,274.662,4915.0
2023-04-13 15:50:00,288.93,288.93,288.31,288.64,10726.0,274.5289,274.5289,273.9399,274.2534,10726.0
2023-04-13 15:55:00,288.67,288.67,288.05,288.17,27265.0,274.2819,274.2819,273.6928,273.8068,27265.0
2023-04-14 09:30:00,287.02,288.81,286.91,288.26,19195.0,272.7141,274.4149,272.6096,273.8923,19195.0
2023-04-14 09:35:00,288.56,288.56,287.95,288.11,927.0,274.1774,274.1774,273.5978,273.7498,927.0
2023-04-14 09:40:00,288.06,288.15,288.02,288.02,705.0,273.7023,273.7878,273.6643,273.6643,705.0
2023-04-14 09:45:00,288.1,288.52,288.09,288.51,1028.0,273.7403,274.1394,273.7308,274.1299,1028.0
2023-04-14 09:50:00,288.72,289.18,288.69,289.12,1979.0,274.3294,274.7665,274.3009,274.7095,1979.0
2023-04-14 09:55:00,289.33,289.33,289.13,289.14,340.0,274.909,274.909,274.719,274.7285,340.0
2023-04-14 10:00:00,288.75,288.92,288.75,288.92,1198.0,274.3579,274.5194,274.3579,274.5194,1198.0
2023-04-14 10:05:00,288.87,288.87,287.91,288.1,800.0,274.4719,274.4719,273.5598,273.7403,800.0
2023-04-14 10:10:00,288.25,288.34,288.25,288.34,600.0,273.8828,273.9684,273.8828,273.9684,600.0
2023-04-14 10:15:00,288.34,288.35,287.93,288.07,612.0,273.9684,273.9779,273.5788,273.7118,612.0
2023-04-14 10:20:00,287.97,287.97,287.68,287.68,200.0,273.6168,273.6168,273.3413,273.3413,200.0
2023-04-14 10:25:00,287.57,287.88,287.57,287.88,1263.0,273.2367,273.5313,273.2367,273.5313,1263.0
2023-04-14 10:30:00,287.85,287.85,287.58,287.59,1656.0,273.5028,273.5028,273.2462,273.2557,1656.0
2023-04-14 10:35:00,287.75,288.31,287.54,288.31,881.0,273.4078,273.9399,273.2082,273.9399,881.0
2023-04-14 10:40:00,288.34,288.37,288.25,288.37,820.0,273.9684,273.9969,273.8828,273.9969,820.0
2023-04-14 10:45:00,288.36,288.74,288.31,288.64,6008.0,273.9874,274.3484,273.9399,274.2534,6008.0
2023-04-14 10:50:00,288.74,288.74,287.7,287.7,1414.0,274.3484,274.3484,273.3603,273.3603,1414.0
2023-04-14 10:55:00,287.76,288.06,287.74,287.95,2719.0,273.4173,273.7023,273.3983,273.5978,2719.0
2023-04-14 11:00:00,287.79,287.79,287.29,287.33,1721.0,273.4458,273.4458,272.9707,273.0087,1721.0
2023-04-14 11:05:00,287.26,287.6,287.17,287.5,1985.0,272.9422,273.2652,272.8567,273.1702,1985.0
2023-04-14 11:10:00,287.48,287.5,287.0,287.0,1904.0,273.1512,273.1702,272.6951,272.6951,1904.0
2023-04-14 11:15:00,287.09,287.17,286.86,287.15,2154.0,272.7807,272.8567,272.5621,272.8377,2154.0
2023-04-14 11:20:00,287.21,287.24,286.97,286.97,1004.0,272.8947,272.9232,272.6666,272.6666,1004.0
2023-04-14 11:25:00,286.7,286.77,286.53,286.77,1100.0,272.4101,272.4766,272.2486,272.4766,1100.0
2023-04-14 11:30:00,286.87,287.29,286.87,286.98,1500.0,272.5716,272.9707,272.5716,272.6761,1500.0
2023-04-14 11:35:00,287.04,287.25,286.89,287.25,2157.0,272.7332,272.9327,272.5906,272.9327,2157.0
2023-04-14 11:40:00,287.04,287.05,287.04,287.04,2327.0,272.7332,272.7427,272.7332,272.7332,2327.0
2023-04-14 11:45:00,287.24,287.24,286.62,286.62,2094.0,272.9232,272.9232,272.3341,272.3341,2094.0
2023-04-14 11:50:00,286.55,286.76,286.51,286.72,1346.0,272.2676,272.4671,272.2296,272.4291,1346.0
2023-04-14 11:55:00,286.88,286.89,286.78,286.88,303.0,272.5811,272.5906,272.4861,272.5811,303.0
2023-04-14 12:00:00,286.97,287.03,286.77,286.81,1517.0,272.6666,272.7237,272.4766,272.5146,1517.0
2023-04-14 12:05:00,286.8,286.99,286.42,286.43,945.0,272.5051,272.6856,272.1441,272.1536,945.0
2023-04-14 12:10:00,286.3,286.51,286.3,286.46,1364.0,272.03,272.2296,272.03,272.1821,1364.0
2023-04-14 12:15:00,286.57,286.65,286.5,286.65,600.0,272.2866,272.3626,272.2201,272.3626,600.0
2023-04-14 12:20:00,286.71,286.92,286.7,286.92,1176.0,272.4196,272.6191,272.4101,272.6191,1176.0
2023-04-14 12:25:00,286.77,286.77,286.65,286.65,504.0,272.4766,272.4766,272.3626,272.3626,504.0
2023-04-14 12:30:00,286.65,286.65,286.35,286.6,967.0,272.3626,272.3626,272.0775,272.3151,967.0
2023-04-14 12:35:00,286.4,286.41,286.35,286.35,313.0,272.1251,272.1346,272.0775,272.0775,313.0
2023-04-14 12:40:00,286.15,286.46,286.15,286.45,651.0,271.8875,272.1821,271.8875,272.1726,651.0
2023-04-14 12:45:00,286.5,286.76,286.5,286.65,3750.0,272.2201,272.4671,272.2201,272.3626,3750.0
2023-04-14 12:50:00,286.46,286.46,286.08,286.11,1107.0,272.1821,272.1821,271.821,271.8495,1107.0
2023-04-14 12:55:00,285.94,286.16,285.94,285.94,901.0,271.688,271.897,271.688,271.688,901.0
2023-04-14 13:00:00,286.21,286.21,286.21,286.21,200.0,271.9445,271.9445,271.9445,271.9445,200.0
2023-04-14 13:05:00,286.34,286.34,286.09,286.11,501.0,272.068,272.068,271.8305,271.8495,501.0
2023-04-14 13:10:00,286.2,286.34,286.17,286.25,875.0,271.935,272.068,271.9065,271.9825,875.0
2023-04-14 13:15:00,286.43,286.43,286.34,286.34,200.0,272.1536,272.1536,272.068,272.068,200.0
2023-04-14 13:20:00,286.32,286.32,286.14,286.18,400.0,272.049,272.049,271.878,271.916,400.0
2023-04-14 13:25:00,286.12,286.12,285.85,285.85,1520.0,271.859,271.859,271.6025,271.6025,1520.0
2023-04-14 13:30:00,285.59,285.62,285.44,285.51,2129.0,271.3554,271.3839,271.2129,271.2794,2129.0
2023-04-14 13:35:00,285.47,285.56,285.3,285.51,1700.0,271.2414,271.3269,271.0799,271.2794,1700.0
2023-04-14 13:40:00,285.66,285.73,285.59,285.59,310.0,271.4219,271.4884,271.3554,271.3554,310.0
2023-04-14 13:45:00,285.59,285.72,285.58,285.72,421.0,271.3554,271.4789,271.3459,271.4789,421.0
2023-04-14 13:50:00,285.92,286.17,285.86,286.17,1356.0,271.669,271.9065,271.612,271.9065,1356.0
2023-04-14 13:55:00,286.19,286.25,286.11,286.12,1968.0,271.9255,271.9825,271.8495,271.859,1968.0
2023-04-14 14:00:00,286.07,286.08,285.83,285.84,1183.0,271.8115,271.821,271.5835,271.593,1183.0
2023-04-14 14:05:00,285.68,286.17,285.68,286.17,1785.0,271.4409,271.9065,271.4409,271.9065,1785.0
2023-04-14 14:10:00,286.15,286.15,285.99,286.06,1008.0,271.8875,271.8875,271.7355,271.802,1008.0
2023-04-14 14:15:00,286.1,286.1,285.84,285.92,4505.0,271.84,271.84,271.593,271.669,4505.0
2023-04-14 14:20:00,285.92,285.95,285.7,285.94,4857.0,271.669,271.6975,271.4599,271.688,4857.0
2023-04-14 14:25:00,285.85,286.07,285.61,286.0,2477.0,271.6025,271.8115,271.3744,271.745,2477.0
2023-04-14 14:30:00,286.09,286.33,286.08,286.25,1215.0,271.8305,272.0585,271.821,271.9825,1215.0
2023-04-14 14:35:00,286.31,286.35,285.95,286.05,3440.0,272.0395,272.0775,271.6975,271.7925,3440.0
2023-04-14 14:40:00,285.98,286.32,285.98,286.32,1879.0,271.726,272.049,271.726,272.049,1879.0
2023-04-14 14:45:00,286.22,286.48,286.22,286.48,1247.0,271.954,272.2011,271.954,272.2011,1247.0
2023-04-14 14:50:00,286.49,286.49,286.09,286.1,1392.0,272.2106,272.2106,271.8305,271.84,1392.0
2023-04-14 14:55:00,286.19,286.24,286.08,286.08,1504.0,271.9255,271.973,271.821,271.821,1504.0
2023-04-14 15:00:00,286.08,286.08,285.79,285.79,1249.0,271.821,271.821,271.5455,271.5455,1249.0
2023-04-14 15:05:00,285.69,285.96,285.69,285.95,2999.0,271.4504,271.707,271.4504,271.6975,2999.0
2023-04-14 15:10:00,285.71,285.71,285.38,285.5,1705.0,271.4694,271.4694,271.1559,271.2699,1705.0
2023-04-14 15:15:00,285.26,285.44,284.95,285.35,5986.0,271.0419,271.2129,270.7473,271.1274,5986.0
2023-04-14 15:20:00,285.38,285.58,285.14,285.53,4359.0,271.1559,271.3459,270.9279,271.2984,4359.0
2023-04-14 15:25:00,285.6,285.9,285.6,285.84,1909.0,271.3649,271.65,271.3649,271.593,1909.0
2023-04-14 15:30:00,285.78,285.87,285.66,285.81,2753.0,271.536,271.6215,271.4219,271.5645,2753.0
2023-04-14 15:35:00,285.9,286.2,285.86,286.2,2548.0,271.65,271.935,271.612,271.935,2548.0
2023-04-14 15:40:00,286.26,286.53,286.21,286.46,10893.0,271.992,272.2486,271.9445,272.1821,10893.0
2023-04-14 15:45:00,286.54,286.62,286.28,286.44,9237.0,272.2581,272.3341,272.011,272.1631,9237.0
2023-04-14 15:50:00,286.44,286.44,285.93,285.98,12904.0,272.1631,272.1631,271.6785,271.726,12904.0
2023-04-14 15:55:00,285.95,286.34,285.83,286.22,33388.0,271.6975,272.068,271.5835,271.954,33388.0
2023-04-17 09:30:00,287.03,287.82,286.88,287.63,10436.0,272.7237,273.4743,272.5811,273.2937,10436.0
2023-04-17 09:35:00,287.75,287.85,287.65,287.73,4564.0,273.4078,273.5028,273.3127,273.3888,4564.0
2023-04-17 09:40:00,287.72,287.72,287.45,287.6,1000.0,273.3793,273.3793,273.1227,273.2652,1000.0
2023-04-17 09:45:00,287.5,287.9,287.42,287.59,2907.0,273.1702,273.5503,273.0942,273.2557,2907.0
2023-04-17 09:50:00,287.4,287.41,287.12,287.34,1166.0,273.0752,273.0847,272.8092,273.0182,1166.0
2023-04-17 09:55:00,287.55,287.56,286.85,287.18,3394.0,273.2177,273.2272,272.5526,272.8662,3394.0
2023-04-17 10:00:00,286.94,287.18,286.85,286.85,843.0,272.6381,272.8662,272.5526,272.5526,843.0
2023-04-17 10:05:00,286.8,286.85,286.64,286.85,1802.0,272.5051,272.5526,272.3531,272.5526,1802.0
2023-04-17 10:10:00,286.87,286.98,286.75,286.9,2642.0,272.5716,272.6761,272.4576,272.6001,2642.0
2023-04-17 10:15:00,286.87,287.09,286.76,286.97,3453.0,272.5716,272.7807,272.4671,272.6666,3453.0
2023-04-17 10:20:00,287.03,287.19,286.79,287.04,8814.0,272.7237,272.8757,272.4956,272.7332,8814.0
2023-04-17 10:25:00,287.2,287.42,287.02,287.42,1347.0,272.8852,273.0942,272.7141,273.0942,1347.0
2023-04-17 10:30:00,287.28,287.39,287.03,287.13,785.0,272.9612,273.0657,272.7237,272.8187,785.0
2023-04-17 10:35:00,287.14,287.14,286.29,286.33,3560.0,272.8282,272.8282,272.0205,272.0585,3560.0
2023-04-17 10:40:00,286.31,286.48,286.09,286.47,1262.0,272.0395,272.2011,271.8305,272.1916,1262.0
2023-04-17 10:45:00,286.35,286.47,286.18,286.47,1419.0,272.0775,272.1916,271.916,272.1916,1419.0
2023-04-17 10:50:00,286.44,286.45,286.14,286.14,1326.0,272.1631,272.1726,271.878,271.878,1326.0
2023-04-17 10:55:00,286.22,286.22,285.79,285.92,1681.0,271.954,271.954,271.5455,271.669,1681.0
2023-04-17 11:00:00,286.14,286.17,286.06,286.12,700.0,271.878,271.9065,271.802,271.859,700.0
2023-04-17 11:05:00,286.14,286.15,285.99,285.99,1001.0,271.878,271.8875,271.7355,271.7355,1001.0
2023-04-17 11:10:00,286.1,286.1,285.96,286.03,979.0,271.84,271.84,271.707,271.7735,979.0
2023-04-17 11:15:00,286.2,286.28,286.01,286.01,2281.0,271.935,272.011,271.7545,271.7545,2281.0
2023-04-17 11:20:00,285.92,285.99,285.78,285.95,1573.0,271.669,271.7355,271.536,271.6975,1573.0
2023-04-17 11:25:00,286.11,286.19,285.94,286.01,1443.0,271.8495,271.9255,271.688,271.7545,1443.0
2023-04-17 11:30:00,285.8,285.88,285.57,285.63,3034.0,271.555,271.631,271.3364,271.3934,3034.0
2023-04-17 11:35:00,285.53,285.53,285.32,285.32,1212.0,271.2984,271.2984,271.0989,271.0989,1212.0
2023-04-17 11:40:00,285.21,285.3,285.01,285.23,4470.0,270.9944,271.0799,270.8043,271.0134,4470.0
2023-04-17 11:45:00,285.3,285.43,285.22,285.43,3383.0,271.0799,271.2034,271.0039,271.2034,3383.0
2023-04-17 11:50:00,285.48,285.71,285.47,285.59,700.0,271.2509,271.4694,271.2414,271.3554,700.0
2023-04-17 11:55:00,285.63,285.63,285.41,285.57,2075.0,271.3934,271.3934,271.1844,271.3364,2075.0
2023-04-17 12:00:00,285.67,285.67,285.3,285.4,1701.0,271.4314,271.4314,271.0799,271.1749,1701.0
2023-04-17 12:05:00,285.48,285.7,285.46,285.56,3194.0,271.2509,271.4599,271.2319,271.3269,3194.0
2023-04-17 12:10:00,285.58,285.62,285.28,285.43,1402.0,271.3459,271.3839,271.0609,271.2034,1402.0
2023-04-17 12:15:00,285.47,285.56,285.46,285.56,550.0,271.2414,271.3269,271.2319,271.3269,550.0
2023-04-17 12:20:00,285.41,285.53,285.41,285.52,500.0,271.1844,271.2984,271.1844,271.2889,500.0
2023-04-17 12:25:00,285.48,285.67,285.35,285.35,3347.0,271.2509,271.4314,271.1274,271.1274,3347.0
2023-04-17 12:30:00,285.27,285.27,285.0,285.25,2703.0,271.0514,271.0514,270.7948,271.0324,2703.0
2023-04-17 12:35:00,285.2,285.26,285.13,285.26,1200.0,270.9849,271.0419,270.9184,271.0419,1200.0
2023-04-17 12:40:00,285.26,285.26,284.92,284.92,1225.0,271.0419,271.0419,270.7188,270.7188,1225.0
2023-04-17 12:45:00,284.97,285.12,284.97,285.06,3530.0,270.7663,270.9089,270.7663,270.8518,3530.0
2023-04-17 12:50:00,284.98,285.07,284.95,284.97,1208.0,270.7758,270.8613,270.7473,270.7663,1208.0
2023-04-17 12:55:00,284.9,284.93,284.62,284.9,8398.0,270.6998,270.7283,270.4338,270.6998,8398.0
2023-04-17 13:00:00,284.83,284.85,284.76,284.85,901.0,270.6333,270.6523,270.5668,270.6523,901.0
2023-04-17 13:05:00,284.84,284.84,284.53,284.62,1376.0,270.6428,270.6428,270.3483,270.4338,1376.0
2023-04-17 13:10:00,284.5,284.9,284.5,284.69,4527.0,270.3198,270.6998,270.3198,270.5003,4527.0
2023-04-17 13:15:00,284.77,284.86,284.68,284.74,1667.0,270.5763,270.6618,270.4908,270.5478,1667.0
2023-04-17 13:20:00,284.65,284.65,284.44,284.48,621.0,270.4623,270.4623,270.2627,270.3007,621.0
2023-04-17 13:25:00,284.58,284.8,284.58,284.68,1683.0,270.3958,270.6048,270.3958,270.4908,1683.0
2023-04-17 13:30:00,284.75,284.75,284.59,284.61,1464.0,270.5573,270.5573,270.4053,270.4243,1464.0
2023-04-17 13:35:00,284.72,284.72,284.59,284.59,800.0,270.5288,270.5288,270.4053,270.4053,800.0
2023-04-17 13:40:00,284.57,284.62,284.49,284.49,1298.0,270.3863,270.4338,270.3103,270.3103,1298.0
2023-04-17 13:45:00,284.5,284.73,284.36,284.57,5386.0,270.3198,270.5383,270.1867,270.3863,5386.0
2023-04-17 13:50:00,284.72,284.72,284.23,284.23,800.0,270.5288,270.5288,270.0632,270.0632,800.0
2023-04-17 13:55:00,284.33,284.35,284.17,284.35,1053.0,270.1582,270.1772,270.0062,270.1772,1053.0
2023-04-17 14:00:00,284.21,284.21,284.02,284.1,658.0,270.0442,270.0442,269.8637,269.9397,658.0
2023-04-17 14:05:00,283.97,284.18,283.96,284.12,755.0,269.8162,270.0157,269.8067,269.9587,755.0
2023-04-17 14:10:00,284.24,284.37,284.06,284.37,1519.0,270.0727,270.1962,269.9017,270.1962,1519.0
2023-04-17 14:15:00,284.21,284.4,284.2,284.4,1011.0,270.0442,270.2247,270.0347,270.2247,1011.0
2023-04-17 14:20:00,284.44,284.44,284.38,284.39,200.0,270.2627,270.2627,270.2057,270.2152,200.0
2023-04-17 14:25:00,284.38,284.38,284.17,284.31,1039.0,270.2057,270.2057,270.0062,270.1392,1039.0
2023-04-17 14:30:00,284.45,284.69,284.45,284.54,2237.0,270.2722,270.5003,270.2722,270.3578,2237.0
2023-04-17 14:35:00,284.66,284.84,284.57,284.72,10733.0,270.4718,270.6428,270.3863,270.5288,10733.0
2023-04-17 14:40:00,284.74,284.91,284.74,284.91,1687.0,270.5478,270.7093,270.5478,270.7093,1687.0
2023-04-17 14:45:00,284.92,285.01,284.74,284.74,2450.0,270.7188,270.8043,270.5478,270.5478,2450.0
2023-04-17 14:50:00,284.8,284.83,284.65,284.8,3426.0,270.6048,270.6333,270.4623,270.6048,3426.0
2023-04-17 14:55:00,284.72,284.72,284.69,284.69,325.0,270.5288,270.5288,270.5003,270.5003,325.0
2023-04-17 15:00:00,284.74,285.12,284.74,285.12,1593.0,270.5478,270.9089,270.5478,270.9089,1593.0
2023-04-17 15:05:00,285.23,285.39,285.22,285.26,1002.0,271.0134,271.1654,271.0039,271.0419,1002.0
2023-04-17 15:10:00,285.36,285.36,285.16,285.22,2261.0,271.1369,271.1369,270.9469,271.0039,2261.0
2023-04-17 15:15:00,285.29,285.36,285.25,285.25,2434.0,271.0704,271.1369,271.0324,271.0324,2434.0
2023-04-17 15:20:00,285.25,285.42,285.2,285.26,5617.0,271.0324,271.1939,270.9849,271.0419,5617.0
2023-04-17 15:25:00,285.31,285.5,285.29,285.48,2007.0,271.0894,271.2699,271.0704,271.2509,2007.0
2023-04-17 15:30:00,285.47,285.47,285.22,285.38,5656.0,271.2414,271.2414,271.0039,271.1559,5656.0
2023-04-17 15:35:00,285.27,285.38,285.11,285.11,2353.0,271.0514,271.1559,270.8993,270.8993,2353.0
2023-04-17 15:40:00,285.23,285.27,285.13,285.23,3161.0,271.0134,271.0514,270.9184,271.0134,3161.0
2023-04-17 15:45:00,285.32,285.57,285.21,285.5,3862.0,271.0989,271.3364,270.9944,271.2699,3862.0
2023-04-17 15:50:00,285.51,285.81,285.5,285.71,5413.0,271.2794,271.5645,271.2699,271.4694,5413.0
2023-04-17 15:55:00,285.77,286.2,285.72,286.18,23587.0,271.5265,271.935,271.4789,271.916,23587.0
2023-04-18 09:30:00,287.36,287.99,286.47,287.23,19594.0,273.0372,273.6358,272.1916,272.9137,19594.0
2023-04-18 09:35:00,287.37,287.92,287.37,287.91,510.0,273.0467,273.5693,273.0467,273.5598,510.0
2023-04-18 09:40:00,287.88,287.9,287.2,287.21,1387.0,273.5313,273.5503,272.8852,272.8947,1387.0
2023-04-18 09:45:00,287.2,287.32,286.85,286.91,2752.0,272.8852,272.9992,272.5526,272.6096,2752.0
2023-04-18 09:50:00,286.92,287.08,286.8,286.93,920.0,272.6191,272.7712,272.5051,272.6286,920.0
2023-04-18 09:55:00,286.98,287.11,286.83,286.89,1509.0,272.6761,272.7997,272.5336,272.5906,1509.0
2023-04-18 10:00:00,286.77,287.13,286.77,286.91,1171.0,272.4766,272.8187,272.4766,272.6096,1171.0
2023-04-18 10:05:00,287.0,287.23,286.98,287.23,743.0,272.6951,272.9137,272.6761,272.9137,743.0
2023-04-18 10:10:00,287.21,287.39,286.92,287.0,8948.0,272.8947,273.0657,272.6191,272.6951,8948.0
2023-04-18 10:15:00,287.33,287.39,287.11,287.12,12976.0,273.0087,273.0657,272.7997,272.8092,12976.0
2023-04-18 10:20:00,287.33,287.75,287.23,287.72,1398.0,273.0087,273.4078,272.9137,273.3793,1398.0
2023-04-18 10:25:00,288.01,288.01,287.4,287.42,1504.0,273.6548,273.6548,273.0752,273.0942,1504.0
2023-04-18 10:30:00,287.29,287.77,287.29,287.54,824.0,272.9707,273.4268,272.9707,273.2082,824.0
2023-04-18 10:35:00,287.68,287.86,287.44,287.44,4009.0,273.3413,273.5123,273.1132,273.1132,4009.0
2023-04-18 10:40:00,287.58,287.66,287.58,287.66,200.0,273.2462,273.3223,273.2462,273.3223,200.0
2023-04-18 10:45:00,287.47,287.77,287.42,287.57,2752.0,273.1417,273.4268,273.0942,273.2367,2752.0
2023-04-18 10:50:00,287.49,287.49,287.04,287.13,1845.0,273.1607,273.1607,272.7332,272.8187,1845.0
2023-04-18 10:55:00,287.1,287.1,286.87,286.87,600.0,272.7902,272.7902,272.5716,272.5716,600.0
2023-04-18 11:00:00,286.93,286.93,286.76,286.76,600.0,272.6286,272.6286,272.4671,272.4671,600.0
2023-04-18 11:05:00,286.75,286.76,286.63,286.63,677.0,272.4576,272.4671,272.3436,272.3436,677.0
2023-04-18 11:10:00,286.6,286.7,286.48,286.53,1103.0,272.3151,272.4101,272.2011,272.2486,1103.0
2023-04-18 11:15:00,286.67,286.67,286.47,286.55,834.0,272.3816,272.3816,272.1916,272.2676,834.0
2023-04-18 11:20:00,286.63,286.63,286.49,286.6,974.0,272.3436,272.3436,272.2106,272.3151,974.0
2023-04-18 11:25:00,286.55,286.72,286.51,286.71,2263.0,272.2676,272.4291,272.2296,272.4196,2263.0
2023-04-18 11:30:00,286.75,287.16,286.75,287.16,900.0,272.4576,272.8472,272.4576,272.8472,900.0
2023-04-18 11:35:00,287.16,287.3,287.09,287.12,1337.0,272.8472,272.9802,272.7807,272.8092,1337.0
2023-04-18 11:40:00,287.06,287.66,286.98,287.37,3878.0,272.7522,273.3223,272.6761,273.0467,3878.0
2023-04-18 11:45:00,287.32,287.68,287.26,287.68,2012.0,272.9992,273.3413,272.9422,273.3413,2012.0
2023-04-18 11:50:00,287.6,287.68,287.49,287.62,2891.0,273.2652,273.3413,273.1607,273.2842,2891.0
2023-04-18 11:55:00,287.53,287.6,287.48,287.6,1108.0,273.1987,273.2652,273.1512,273.2652,1108.0
2023-04-18 12:00:00,287.62,287.76,287.5,287.68,7526.0,273.2842,273.4173,273.1702,273.3413,7526.0
2023-04-18 12:05:00,287.7,287.77,287.65,287.72,1146.0,273.3603,273.4268,273.3127,273.3793,1146.0
2023-04-18 12:10:00,287.66,287.66,287.37,287.43,3977.0,273.3223,273.3223,273.0467,273.1037,3977.0
2023-04-18 12:15:00,287.32,287.41,287.05,287.05,1955.0,272.9992,273.0847,272.7427,272.7427,1955.0
2023-04-18 12:20:00,287.17,287.22,286.99,287.0,1503.0,272.8567,272.9042,272.6856,272.6951,1503.0
2023-04-18 12:25:00,287.09,287.22,287.09,287.1,300.0,272.7807,272.9042,272.7807,272.7902,300.0
2023-04-18 12:30:00,287.13,287.18,287.13,287.18,471.0,272.8187,272.8662,272.8187,272.8662,471.0
2023-04-18 12:35:00,287.25,287.68,287.25,287.65,1223.0,272.9327,273.3413,272.9327,273.3127,1223.0
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 12:45:00,287.42,287.42,287.42,287.42,0.0,273.0942,273.0942,273.0942,273.0942,0.0
2023-04-18 12:50:00,287.59,287.59,287.16,287.16,1904.0,273.2557,273.2557,272.8472,272.8472,1904.0
2023-04-18 12:55:00,287.11,287.18,287.05,287.09,643.0,272.7997,272.8662,272.7427,272.7807,643.0
2023-04-18 13:00:00,287.14,287.14,287.0,287.0,626.0,272.8282,272.8282,272.6951,272.6951,626.0
2023-04-18 13:05:00,287.13,287.24,287.13,287.19,521.0,272.8187,272.9232,272.8187,272.8757,521.0
2023-04-18 13:10:00,287.25,287.54,287.25,287.41,1585.0,272.9327,273.2082,272.9327,273.0847,1585.0
2023-04-18 13:15:00,287.5,287.55,287.46,287.46,466.0,273.1702,273.2177,273.1322,273.1322,466.0
2023-04-18 13:20:00,287.45,287.6,287.36,287.6,749.0,273.1227,273.2652,273.0372,273.2652,749.0
2023-04-18 13:25:00,287.5,287.53,287.43,287.53,1029.0,273.1702,273.1987,273.1037,273.1987,1029.0
2023-04-18 13:30:00,287.64,287.69,287.27,287.43,4586.0,273.3032,273.3508,272.9517,273.1037,4586.0
2023-04-18 13:35:00,287.57,287.84,287.56,287.57,1853.0,273.2367,273.4933,273.2272,273.2367,1853.0
2023-04-18 13:40:00,287.65,287.78,287.54,287.71,1050.0,273.3127,273.4363,273.2082,273.3698,1050.0
2023-04-18 13:45:00,287.59,287.69,287.59,287.68,1000.0,273.2557,273.3508,273.2557,273.3413,1000.0
2023-04-18 13:50:00,287.57,287.76,287.5,287.5,3046.0,273.2367,273.4173,273.1702,273.1702,3046.0
2023-04-18 13:55:00,287.57,287.62,287.47,287.47,400.0,273.2367,273.2842,273.1417,273.1417,400.0
2023-04-18 14:00:00,287.49,287.67,287.48,287.52,700.0,273.1607,273.3318,273.1512,273.1892,700.0
2023-04-18 14:05:00,287.51,287.58,287.43,287.52,3365.0,273.1797,273.2462,273.1037,273.1892,3365.0
2023-04-18 14:10:00,287.56,287.73,287.47,287.6,4298.0,273.2272,273.3888,273.1417,273.2652,4298.0
2023-04-18 14:15:00,287.62,287.63,287.4,287.54,2179.0,273.2842,273.2937,273.0752,273.2082,2179.0
2023-04-18 14:20:00,287.54,287.79,287.51,287.79,600.0,273.2082,273.4458,273.1797,273.4458,600.0
2023-04-18 14:25:00,287.82,287.84,287.68,287.73,3002.0,273.4743,273.4933,273.3413,273.3888,3002.0
2023-04-18 14:30:00,287.75,287.76,287.7,287.75,1034.0,273.4078,273.4173,273.3603,273.4078,1034.0
2023-04-18 14:35:00,287.71,287.83,287.67,287.79,2200.0,273.3698,273.4838,273.3318,273.4458,2200.0
2023-04-18 14:40:00,287.75,287.75,287.39,287.57,1400.0,273.4078,273.4078,273.0657,273.2367,1400.0
2023-04-18 14:45:00,287.53,287.53,286.78,287.0,2113.0,273.1987,273.1987,272.4861,272.6951,2113.0
2023-04-18 14:50:00,287.03,287.35,287.03,287.35,1080.0,272.7237,273.0277,272.7237,273.0277,1080.0
2023-04-18 14:55:00,287.35,287.72,287.34,287.6,1527.0,273.0277,273.3793,273.0182,273.2652,1527.0
2023-04-18 15:00:00,287.67,287.75,287.55,287.66,2606.0,273.3318,273.4078,273.2177,273.3223,2606.0
2023-04-18 15:05:00,287.71,287.72,287.61,287.68,2600.0,273.3698,273.3793,273.2747,273.3413,2600.0
2023-04-18 15:10:00,287.69,287.77,287.45,287.45,6215.0,273.3508,273.4268,273.1227,273.1227,6215.0
2023-04-18 15:15:00,287.52,287.52,287.34,287.37,516.0,273.1892,273.1892,273.0182,273.0467,516.0
2023-04-18 15:20:00,287.32,287.44,287.23,287.23,1996.0,272.9992,273.1132,272.9137,272.9137,1996.0
2023-04-18 15:25:00,287.18,287.4,287.12,287.29,2100.0,272.8662,273.0752,272.8092,272.9707,2100.0
2023-04-18 15:30:00,287.27,287.36,287.18,287.19,4201.0,272.9517,273.0372,272.8662,272.8757,4201.0
2023-04-18 15:35:00,287.2,287.31,287.17,287.27,4335.0,272.8852,272.9897,272.8567,272.9517,4335.0
2023-04-18 15:40:00,287.27,287.43,287.25,287.41,6619.0,272.9517,273.1037,272.9327,273.0847,6619.0
2023-04-18 15:45:00,287.45,287.62,287.4,287.51,4866.0,273.1227,273.2842,273.0752,273.1797,4866.0
2023-04-18 15:50:00,287.57,287.59,287.2,287.37,9091.0,273.2367,273.2557,272.8852,273.0467,9091.0
2023-04-18 15:55:00,287.42,287.78,287.42,287.78,34020.0,273.0942,273.4363,273.0942,273.4363,34020.0
2023-04-19 09:30:00,287.05,287.35,286.12,286.12,9974.0,272.7427,273.0277,271.859,271.859,9974.0
2023-04-19 09:35:00,286.89,286.91,286.89,286.9,346.0,272.5906,272.6096,272.5906,272.6001,346.0
2023-04-19 09:40:00,286.97,287.06,286.5,287.06,1000.0,272.6666,272.7522,272.2201,272.7522,1000.0
2023-04-19 09:45:00,286.78,286.87,286.72,286.8,900.0,272.4861,272.5716,272.4291,272.5051,900.0
2023-04-19 09:50:00,287.04,287.1,286.77,286.77,860.0,272.7332,272.7902,272.4766,272.4766,860.0
2023-04-19 09:55:00,287.0,287.02,286.88,286.88,1000.0,272.6951,272.7141,272.5811,272.5811,1000.0
2023-04-19 10:00:00,287.02,287.02,286.67,286.78,1812.0,272.7141,272.7141,272.3816,272.4861,1812.0
2023-04-19 10:05:00,286.73,287.15,286.73,287.15,1200.0,272.4386,272.8377,272.4386,272.8377,1200.0
2023-04-19 10:10:00,287.18,287.19,286.96,287.05,2107.0,272.8662,272.8757,272.6571,272.7427,2107.0
2023-04-19 10:15:00,286.98,287.04,286.95,286.97,1951.0,272.6761,272.7332,272.6476,272.6666,1951.0
2023-04-19 10:20:00,286.97,287.09,286.73,286.91,3421.0,272.6666,272.7807,272.4386,272.6096,3421.0
2023-04-19 10:25:00,286.91,287.14,286.82,287.0,3798.0,272.6096,272.8282,272.5241,272.6951,3798.0
2023-04-19 10:30:00,287.0,287.14,286.97,287.11,1815.0,272.6951,272.8282,272.6666,272.7997,1815.0
2023-04-19 10:35:00,287.28,287.62,287.28,287.53,1961.0,272.9612,273.2842,272.9612,273.1987,1961.0
2023-04-19 10:40:00,287.49,287.52,287.33,287.39,2205.0,273.1607,273.1892,273.0087,273.0657,2205.0
2023-04-19 10:45:00,287.52,287.58,287.15,287.46,2526.0,273.1892,273.2462,272.8377,273.1322,2526.0
2023-04-19 10:50:00,287.58,287.67,287.47,287.67,1256.0,273.2462,273.3318,273.1417,273.3318,1256.0
2023-04-19 10:55:00,287.72,288.0,287.62,287.78,2417.0,273.3793,273.6453,273.2842,273.4363,2417.0
2023-04-19 11:00:00,287.84,288.0,287.57,287.57,2235.0,273.4933,273.6453,273.2367,273.2367,2235.0
2023-04-19 11:05:00,287.46,287.78,287.46,287.78,958.0,273.1322,273.4363,273.1322,273.4363,958.0
2023-04-19 11:10:00,287.5,287.55,287.5,287.54,460.0,273.1702,273.2177,273.1702,273.2082,460.0
2023-04-19 11:15:00,287.67,287.7,287.54,287.54,500.0,273.3318,273.3603,273.2082,273.2082,500.0
2023-04-19 11:20:00,287.64,287.75,287.64,287.75,331.0,273.3032,273.4078,273.3032,273.4078,331.0
2023-04-19 11:25:00,287.76,287.76,287.63,287.75,1063.0,273.4173,273.4173,273.2937,273.4078,1063.0
2023-04-19 11:30:00,287.83,288.29,287.66,288.08,3460.0,273.4838,273.9208,273.3223,273.7213,3460.0
2023-04-19 11:35:00,288.16,288.47,288.12,288.47,3830.0,273.7973,274.0919,273.7593,274.0919,3830.0
2023-04-19 11:40:00,288.7,288.72,288.02,288.23,9756.0,274.3104,274.3294,273.6643,273.8638,9756.0
2023-04-19 11:45:00,288.1,288.1,287.94,288.05,831.0,273.7403,273.7403,273.5883,273.6928,831.0
2023-04-19 11:50:00,287.91,288.28,287.91,288.28,924.0,273.5598,273.9113,273.5598,273.9113,924.0
2023-04-19 11:55:00,288.52,288.52,288.52,288.52,100.0,274.1394,274.1394,274.1394,274.1394,100.0
2023-04-19 12:00:00,288.53,288.69,288.53,288.53,3944.0,274.1489,274.3009,274.1489,274.1489,3944.0
2023-04-19 12:05:00,288.44,288.49,288.32,288.32,1290.0,274.0634,274.1109,273.9494,273.9494,1290.0
2023-04-19 12:10:00,288.64,288.64,288.44,288.53,800.0,274.2534,274.2534,274.0634,274.1489,800.0
2023-04-19 12:15:00,288.58,288.71,288.57,288.63,3437.0,274.1964,274.3199,274.1869,274.2439,3437.0
2023-04-19 12:20:00,288.64,288.66,288.53,288.66,600.0,274.2534,274.2724,274.1489,274.2724,600.0
2023-04-19 12:25:00,288.47,288.47,288.4,288.4,400.0,274.0919,274.0919,274.0254,274.0254,400.0
2023-04-19 12:30:00,288.44,288.72,288.44,288.7,1157.0,274.0634,274.3294,274.0634,274.3104,1157.0
2023-04-19 12:35:00,288.7,288.7,288.42,288.53,3961.0,274.3104,274.3104,274.0444,274.1489,3961.0
2023-04-19 12:40:00,288.62,288.68,288.43,288.49,4184.0,274.2344,274.2914,274.0539,274.1109,4184.0
2023-04-19 12:45:00,288.64,288.69,288.46,288.49,3587.0,274.2534,274.3009,274.0824,274.1109,3587.0
2023-04-19 12:50:00,288.69,288.84,288.69,288.75,2256.0,274.3009,274.4434,274.3009,274.3579,2256.0
2023-04-19 12:55:00,288.75,288.98,288.75,288.98,1111.0,274.3579,274.5765,274.3579,274.5765,1111.0
2023-04-19 13:00:00,289.08,289.08,288.88,288.94,1587.0,274.6715,274.6715,274.4814,274.5385,1587.0
2023-04-19 13:05:00,289.01,289.09,288.95,288.99,858.0,274.605,274.681,274.548,274.586,858.0
2023-04-19 13:10:00,289.11,289.2,288.78,288.85,6212.0,274.7,274.7855,274.3864,274.4529,6212.0
2023-04-19 13:15:00,288.93,289.05,288.66,288.66,2501.0,274.5289,274.643,274.2724,274.2724,2501.0
2023-04-19 13:20:00,288.78,288.82,288.75,288.81,700.0,274.3864,274.4244,274.3579,274.4149,700.0
2023-04-19 13:25:00,288.77,289.02,288.77,289.02,800.0,274.3769,274.6145,274.3769,274.6145,800.0
2023-04-19 13:30:00,289.21,289.21,288.98,289.04,1800.0,274.795,274.795,274.5765,274.6335,1800.0
2023-04-19 13:35:00,288.96,289.22,288.94,289.22,2183.0,274.5575,274.8045,274.5385,274.8045,2183.0
2023-04-19 13:40:00,289.17,289.32,288.91,288.91,2539.0,274.757,274.8995,274.5099,274.5099,2539.0
2023-04-19 13:45:00,289.02,289.05,288.94,289.0,601.0,274.6145,274.643,274.5385,274.5955,601.0
2023-04-19 13:50:00,289.23,289.26,289.05,289.06,1324.0,274.814,274.8425,274.643,274.6525,1324.0
2023-04-19 13:55:00,289.17,289.42,289.12,289.35,964.0,274.757,274.9945,274.7095,274.928,964.0
2023-04-19 14:00:00,289.53,289.65,289.29,289.29,2806.0,275.099,275.2131,274.871,274.871,2806.0
2023-04-19 14:05:00,289.21,289.33,289.2,289.32,1000.0,274.795,274.909,274.7855,274.8995,1000.0
2023-04-19 14:10:00,289.42,289.43,289.04,289.04,2297.0,274.9945,275.004,274.6335,274.6335,2297.0
2023-04-19 14:15:00,288.97,289.14,288.88,288.88,3565.0,274.567,274.7285,274.4814,274.4814,3565.0
2023-04-19 14:20:00,288.84,289.08,288.75,289.08,2515.0,274.4434,274.6715,274.3579,274.6715,2515.0
2023-04-19 14:25:00,289.1,289.12,289.03,289.05,900.0,274.6905,274.7095,274.624,274.643,900.0
2023-04-19 14:30:00,289.11,289.23,289.09,289.12,3293.0,274.7,274.814,274.681,274.7095,3293.0
2023-04-19 14:35:00,289.12,289.26,289.09,289.15,1867.0,274.7095,274.8425,274.681,274.738,1867.0
2023-04-19 14:40:00,289.3,289.37,289.16,289.18,6120.0,274.8805,274.947,274.7475,274.7665,6120.0
2023-04-19 14:45:00,289.23,289.48,289.04,289.3,1896.0,274.814,275.0515,274.6335,274.8805,1896.0
2023-04-19 14:50:00,289.36,289.36,289.21,289.29,2846.0,274.9375,274.9375,274.795,274.871,2846.0
2023-04-19 14:55:00,289.38,289.58,289.38,289.58,3090.0,274.9565,275.1466,274.9565,275.1466,3090.0
2023-04-19 15:00:00,289.55,289.64,289.47,289.63,1522.0,275.118,275.2036,275.042,275.1941,1522.0
2023-04-19 15:05:00,289.66,289.76,289.63,289.76,1776.0,275.2226,275.3176,275.1941,275.3176,1776.0
2023-04-19 15:10:00,289.71,289.76,289.46,289.65,4170.0,275.2701,275.3176,275.0325,275.2131,4170.0
2023-04-19 15:15:00,289.65,289.78,289.6,289.6,2400.0,275.2131,275.3366,275.1656,275.1656,2400.0
2023-04-19 15:20:00,289.68,289.76,289.62,289.74,2979.0,275.2416,275.3176,275.1846,275.2986,2979.0
2023-04-19 15:25:00,289.69,289.77,289.47,289.65,2860.0,275.2511,275.3271,275.042,275.2131,2860.0
2023-04-19 15:30:00,289.55,289.65,289.37,289.49,2858.0,275.118,275.2131,274.947,275.061,2858.0
2023-04-19 15:35:00,289.55,289.56,289.41,289.43,3264.0,275.118,275.1275,274.985,275.004,3264.0
2023-04-19 15:40:00,289.42,289.53,289.32,289.37,5009.0,274.9945,275.099,274.8995,274.947,5009.0
2023-04-19 15:45:00,289.37,289.56,289.21,289.5,7429.0,274.947,275.1275,274.795,275.0705,7429.0
2023-04-19 15:50:00,289.55,290.18,289.55,290.14,18903.0,275.118,275.7166,275.118,275.6786,18903.0
2023-04-19 15:55:00,290.07,290.57,290.01,290.5,35360.0,275.6121,276.0872,275.5551,276.0207,35360.0
2023-04-20 09:30:00,289.4,289.91,288.32,289.11,15737.0,274.9755,275.4601,273.9494,274.7,15737.0
2023-04-20 09:35:00,289.21,289.51,289.09,289.1,1836.0,274.795,275.08,274.681,274.6905,1836.0
2023-04-20 09:40:00,289.36,289.51,289.22,289.5,1270.0,274.9375,275.08,274.8045,275.0705,1270.0
2023-04-20 09:45:00,289.49,289.7,289.11,289.37,2340.0,275.061,275.2606,274.7,274.947,2340.0
2023-04-20 09:50:00,289.25,289.46,289.14,289.42,1417.0,274.833,275.0325,274.7285,274.9945,1417.0
2023-04-20 09:55:00,289.45,290.13,289.45,290.13,11374.0,275.023,275.6691,275.023,275.6691,11374.0
2023-04-20 10:00:00,290.37,290.92,290.2,290.82,3909.0,275.8972,276.4198,275.7356,276.3247,3909.0
2023-04-20 10:05:00,290.56,290.74,290.38,290.74,2250.0,276.0777,276.2487,275.9067,276.2487,2250.0
2023-04-20 10:10:00,290.75,290.92,290.61,290.92,1808.0,276.2582,276.4198,276.1252,276.4198,1808.0
2023-04-20 10:15:00,291.04,291.1,290.82,290.82,1369.0,276.5338,276.5908,276.3247,276.3247,1369.0
2023-04-20 10:20:00,291.01,291.01,290.36,290.61,1396.0,276.5053,276.5053,275.8877,276.1252,1396.0
2023-04-20 10:25:00,290.66,290.83,290.61,290.83,300.0,276.1727,276.3342,276.1252,276.3342,300.0
2023-04-20 10:30:00,290.71,291.18,290.69,291.1,1856.0,276.2202,276.6668,276.2012,276.5908,1856.0
2023-04-20 10:35:00,291.29,291.53,291.23,291.45,2220.0,276.7713,276.9994,276.7143,276.9233,2220.0
2023-04-20 10:40:00,291.35,291.72,291.35,291.51,2444.0,276.8283,277.1799,276.8283,276.9804,2444.0
2023-04-20 10:45:00,291.66,291.84,291.56,291.56,1879.0,277.1229,277.2939,277.0279,277.0279,1879.0
2023-04-20 10:50:00,291.53,291.81,291.53,291.76,1105.0,276.9994,277.2654,276.9994,277.2179,1105.0
2023-04-20 10:55:00,291.69,292.22,291.69,292.22,1556.0,277.1514,277.655,277.1514,277.655,1556.0
2023-04-20 11:00:00,292.35,292.35,292.34,292.34,400.0,277.7785,277.7785,277.769,277.769,400.0
2023-04-20 11:05:00,292.22,292.38,292.02,292.16,3011.0,277.655,277.807,277.4649,277.598,3011.0
2023-04-20 11:10:00,292.39,292.62,292.38,292.49,2833.0,277.8165,278.035,277.807,277.9115,2833.0
2023-04-20 11:15:00,292.54,292.7,292.35,292.5,5135.0,277.959,278.111,277.7785,277.921,5135.0
2023-04-20 11:20:00,292.41,292.55,292.03,292.06,1665.0,277.8355,277.9685,277.4744,277.5029,1665.0
2023-04-20 11:25:00,291.98,292.32,291.98,292.32,3577.0,277.4269,277.75,277.4269,277.75,3577.0
2023-04-20 11:30:00,292.42,292.6,292.33,292.5,4725.0,277.845,278.016,277.7595,277.921,4725.0
2023-04-20 11:35:00,292.5,292.71,292.48,292.53,1722.0,277.921,278.1205,277.902,277.9495,1722.0
2023-04-20 11:40:00,292.58,292.66,292.32,292.45,7434.0,277.997,278.073,277.75,277.8735,7434.0
2023-04-20 11:45:00,292.37,292.78,292.34,292.69,6270.0,277.7975,278.1871,277.769,278.1015,6270.0
2023-04-20 11:50:00,292.67,293.16,292.66,293.07,4175.0,278.0825,278.5481,278.073,278.4626,4175.0
2023-04-20 11:55:00,293.06,293.43,293.06,293.29,10280.0,278.4531,278.8047,278.4531,278.6716,10280.0
2023-04-20 12:00:00,293.3,293.3,292.71,292.76,5347.0,278.6811,278.6811,278.1205,278.1681,5347.0
2023-04-20 12:05:00,292.74,292.94,292.7,292.89,832.0,278.149,278.3391,278.111,278.2916,832.0
2023-04-20 12:10:00,292.77,292.97,292.73,292.75,3737.0,278.1776,278.3676,278.1395,278.1586,3737.0
2023-04-20 12:15:00,292.66,292.67,292.31,292.31,700.0,278.073,278.0825,277.7405,277.7405,700.0
2023-04-20 12:20:00,292.38,292.55,292.38,292.38,1460.0,277.807,277.9685,277.807,277.807,1460.0
2023-04-20 12:25:00,292.39,292.41,292.36,292.41,502.0,277.8165,277.8355,277.788,277.8355,502.0
2023-04-20 12:30:00,292.49,292.81,292.49,292.63,3321.0,277.9115,278.2156,277.9115,278.0445,3321.0
2023-04-20 12:35:00,292.5,292.51,292.41,292.45,2303.0,277.921,277.9305,277.8355,277.8735,2303.0
2023-04-20 12:40:00,292.52,292.74,292.52,292.74,1612.0,277.94,278.149,277.94,278.149,1612.0
2023-04-20 12:45:00,292.79,292.79,292.48,292.48,969.0,278.1966,278.1966,277.902,277.902,969.0
2023-04-20 12:50:00,292.48,292.62,292.48,292.6,600.0,277.902,278.035,277.902,278.016,600.0
2023-04-20 12:55:00,292.65,292.86,292.65,292.86,1618.0,278.0635,278.2631,278.0635,278.2631,1618.0
2023-04-20 13:00:00,292.87,292.87,292.73,292.86,1563.0,278.2726,278.2726,278.1395,278.2631,1563.0
2023-04-20 13:05:00,292.82,293.11,292.82,293.03,2349.0,278.2251,278.5006,278.2251,278.4246,2349.0
2023-04-20 13:10:00,292.96,293.07,292.74,292.83,2532.0,278.3581,278.4626,278.149,278.2346,2532.0
2023-04-20 13:15:00,292.76,292.76,292.56,292.56,721.0,278.1681,278.1681,277.978,277.978,721.0
2023-04-20 13:20:00,292.57,292.57,292.38,292.38,658.0,277.9875,277.9875,277.807,277.807,658.0
2023-04-20 13:25:00,292.39,292.48,292.33,292.33,1795.0,277.8165,277.902,277.7595,277.7595,1795.0
2023-04-20 13:30:00,292.37,292.76,292.37,292.59,7239.0,277.7975,278.1681,277.7975,278.0065,7239.0
2023-04-20 13:35:00,292.68,292.68,292.26,292.26,1100.0,278.092,278.092,277.693,277.693,1100.0
2023-04-20 13:40:00,292.18,292.22,292.14,292.14,300.0,277.617,277.655,277.579,277.579,300.0
2023-04-20 13:45:00,292.14,292.43,292.1,292.43,1405.0,277.579,277.8545,277.5409,277.8545,1405.0
2023-04-20 13:50:00,292.3,292.61,292.29,292.48,1962.0,277.731,278.0255,277.7215,277.902,1962.0
2023-04-20 13:55:00,292.5,292.56,292.23,292.23,902.0,277.921,277.978,277.6645,277.6645,902.0
2023-04-20 14:00:00,292.24,292.41,291.89,291.89,2254.0,277.674,277.8355,277.3414,277.3414,2254.0
2023-04-20 14:05:00,291.93,292.37,291.93,292.37,4932.0,277.3794,277.7975,277.3794,277.7975,4932.0
2023-04-20 14:10:00,292.39,292.52,292.27,292.37,1211.0,277.8165,277.94,277.7025,277.7975,1211.0
2023-04-20 14:15:00,292.25,292.32,292.08,292.12,2468.0,277.6835,277.75,277.5219,277.56,2468.0
2023-04-20 14:20:00,292.21,292.31,292.14,292.3,2163.0,277.6455,277.7405,277.579,277.731,2163.0
2023-04-20 14:25:00,292.31,292.52,292.25,292.5,2207.0,277.7405,277.94,277.6835,277.921,2207.0
2023-04-20 14:30:00,292.44,292.44,292.16,292.16,1647.0,277.864,277.864,277.598,277.598,1647.0
2023-04-20 14:35:00,292.1,292.1,291.6,291.62,2369.0,277.5409,277.5409,277.0659,277.0849,2369.0
2023-04-20 14:40:00,291.62,291.72,291.43,291.65,3654.0,277.0849,277.1799,276.9043,277.1134,3654.0
2023-04-20 14:45:00,291.63,291.67,291.55,291.67,1047.0,277.0944,277.1324,277.0184,277.1324,1047.0
2023-04-20 14:50:00,291.63,291.76,291.5,291.71,3227.0,277.0944,277.2179,276.9709,277.1704,3227.0
2023-04-20 14:55:00,291.74,291.84,291.68,291.71,1776.0,277.1989,277.2939,277.1419,277.1704,1776.0
2023-04-20 15:00:00,291.74,291.87,291.52,291.64,2106.0,277.1989,277.3224,276.9899,277.1039,2106.0
2023-04-20 15:05:00,291.64,291.68,291.5,291.54,1770.0,277.1039,277.1419,276.9709,277.0089,1770.0
2023-04-20 15:10:00,291.5,291.5,291.07,291.11,3646.0,276.9709,276.9709,276.5623,276.6003,3646.0
2023-04-20 15:15:00,291.07,291.25,290.95,291.2,2808.0,276.5623,276.7333,276.4483,276.6858,2808.0
2023-04-20 15:20:00,291.12,291.46,291.11,291.46,3444.0,276.6098,276.9328,276.6003,276.9328,3444.0
2023-04-20 15:25:00,291.46,291.58,290.96,290.96,2539.0,276.9328,277.0469,276.4578,276.4578,2539.0
2023-04-20 15:30:00,291.11,291.37,291.1,291.37,3246.0,276.6003,276.8473,276.5908,276.8473,3246.0
2023-04-20 15:35:00,291.3,291.33,290.9,291.2,5046.0,276.7808,276.8093,276.4008,276.6858,5046.0
2023-04-20 15:40:00,291.15,291.18,291.0,291.05,7338.0,276.6383,276.6668,276.4958,276.5433,7338.0
2023-04-20 15:45:00,291.08,291.12,290.84,291.11,6105.0,276.5718,276.6098,276.3438,276.6003,6105.0
2023-04-20 15:50:00,291.04,291.86,291.02,291.83,10308.0,276.5338,277.3129,276.5148,277.2844,10308.0
2023-04-20 15:55:00,291.84,292.49,291.83,292.47,36241.0,277.2939,277.9115,277.2844,277.8925,36241.0
2023-04-21 09:30:00,291.71,292.59,291.21,292.12,27179.0,277.1704,278.0065,276.6953,277.56,27179.0
2023-04-21 09:35:00,292.0,292.27,291.51,292.06,1521.0,277.4459,277.7025,276.9804,277.5029,1521.0
2023-04-21 09:40:00,292.14,292.77,291.78,292.66,1151.0,277.579,278.1776,277.2369,278.073,1151.0
2023-04-21 09:45:00,292.56,293.15,292.55,293.08,4646.0,277.978,278.5386,277.9685,278.4721,4646.0
2023-04-21 09:50:00,292.9,293.51,292.9,293.21,2514.0,278.3011,278.8807,278.3011,278.5956,2514.0
2023-04-21 09:55:00,292.99,293.13,292.99,293.13,453.0,278.3866,278.5196,278.3866,278.5196,453.0
2023-04-21 10:00:00,293.18,293.23,292.48,292.8,3646.0,278.5671,278.6146,277.902,278.2061,3646.0
2023-04-21 10:05:00,292.75,292.76,292.32,292.32,957.0,278.1586,278.1681,277.75,277.75,957.0
2023-04-21 10:10:00,292.16,292.37,292.08,292.24,1224.0,277.598,277.7975,277.5219,277.674,1224.0
2023-04-21 10:15:00,291.96,292.2,291.78,292.11,5204.0,277.4079,277.636,277.2369,277.5505,5204.0
2023-04-21 10:20:00,292.14,292.22,291.51,291.51,3964.0,277.579,277.655,276.9804,276.9804,3964.0
2023-04-21 10:25:00,291.69,291.8,291.46,291.71,2130.0,277.1514,277.2559,276.9328,277.1704,2130.0
2023-04-21 10:30:00,291.63,291.74,291.38,291.38,1231.0,277.0944,277.1989,276.8568,276.8568,1231.0
2023-04-21 10:35:00,291.33,291.43,290.93,290.93,4710.0,276.8093,276.9043,276.4293,276.4293,4710.0
2023-04-21 10:40:00,290.92,290.92,290.03,290.03,3947.0,276.4198,276.4198,275.5741,275.5741,3947.0
2023-04-21 10:45:00,289.69,290.54,289.68,290.54,1654.0,275.2511,276.0587,275.2416,276.0587,1654.0
2023-04-21 10:50:00,290.34,290.39,290.18,290.18,490.0,275.8687,275.9162,275.7166,275.7166,490.0
2023-04-21 10:55:00,290.34,290.46,290.17,290.41,1886.0,275.8687,275.9827,275.7071,275.9352,1886.0
2023-04-21 11:00:00,290.38,290.8,290.36,290.8,1129.0,275.9067,276.3057,275.8877,276.3057,1129.0
2023-04-21 11:05:00,290.88,290.89,290.88,290.89,622.0,276.3818,276.3913,276.3818,276.3913,622.0
2023-04-21 11:10:00,290.73,290.73,290.53,290.54,579.0,276.2392,276.2392,276.0492,276.0587,579.0
2023-04-21 11:15:00,290.44,290.95,290.36,290.94,3148.0,275.9637,276.4483,275.8877,276.4388,3148.0
2023-04-21 11:20:00,291.04,291.04,290.64,290.65,659.0,276.5338,276.5338,276.1537,276.1632,659.0
2023-04-21 11:25:00,290.48,290.48,290.17,290.28,1007.0,276.0017,276.0017,275.7071,275.8117,1007.0
2023-04-21 11:30:00,290.13,290.44,290.13,290.35,4032.0,275.6691,275.9637,275.6691,275.8782,4032.0
2023-04-21 11:35:00,290.33,290.43,289.74,289.8,4566.0,275.8592,275.9542,275.2986,275.3556,4566.0
2023-04-21 11:40:00,289.96,290.42,289.88,290.15,5073.0,275.5076,275.9447,275.4316,275.6881,5073.0
2023-04-21 11:45:00,290.13,290.29,289.99,289.99,1490.0,275.6691,275.8212,275.5361,275.5361,1490.0
2023-04-21 11:50:00,289.89,290.46,289.89,290.46,1331.0,275.4411,275.9827,275.4411,275.9827,1331.0
2023-04-21 11:55:00,290.63,290.87,290.61,290.8,3008.0,276.1442,276.3723,276.1252,276.3057,3008.0
2023-04-21 12:00:00,290.8,290.81,290.67,290.75,1475.0,276.3057,276.3152,276.1822,276.2582,1475.0
2023-04-21 12:05:00,290.75,290.75,290.59,290.59,950.0,276.2582,276.2582,276.1062,276.1062,950.0
2023-04-21 12:10:00,290.55,290.78,290.55,290.78,1870.0,276.0682,276.2867,276.0682,276.2867,1870.0
2023-04-21 12:15:00,290.6,290.67,290.6,290.67,398.0,276.1157,276.1822,276.1157,276.1822,398.0
2023-04-21 12:20:00,290.6,290.67,290.43,290.64,2190.0,276.1157,276.1822,275.9542,276.1537,2190.0
2023-04-21 12:25:00,290.74,290.95,290.74,290.75,3508.0,276.2487,276.4483,276.2487,276.2582,3508.0
2023-04-21 12:30:00,290.78,290.95,290.52,290.94,4218.0,276.2867,276.4483,276.0397,276.4388,4218.0
2023-04-21 12:35:00,290.9,291.02,290.86,290.92,3504.0,276.4008,276.5148,276.3628,276.4198,3504.0
2023-04-21 12:40:00,290.79,290.92,290.79,290.89,1205.0,276.2962,276.4198,276.2962,276.3913,1205.0
2023-04-21 12:45:00,291.0,291.17,291.0,291.11,1019.0,276.4958,276.6573,276.4958,276.6003,1019.0
2023-04-21 12:50:00,291.18,291.27,291.18,291.25,1070.0,276.6668,276.7523,276.6668,276.7333,1070.0
2023-04-21 12:55:00,291.31,291.66,291.31,291.66,800.0,276.7903,277.1229,276.7903,277.1229,800.0
2023-04-21 13:00:00,291.65,291.76,291.63,291.64,801.0,277.1134,277.2179,277.0944,277.1039,801.0
2023-04-21 13:05:00,291.74,292.16,291.7,292.15,2186.0,277.1989,277.598,277.1609,277.5885,2186.0
2023-04-21 13:10:00,292.17,292.18,291.91,292.18,1104.0,277.6075,277.617,277.3604,277.617,1104.0
2023-04-21 13:15:00,292.0,292.0,291.45,291.45,2699.0,277.4459,277.4459,276.9233,276.9233,2699.0
2023-04-21 13:20:00,291.51,291.52,291.36,291.52,1049.0,276.9804,276.9899,276.8378,276.9899,1049.0
2023-04-21 13:25:00,291.61,291.62,291.56,291.56,404.0,277.0754,277.0849,277.0279,277.0279,404.0
2023-04-21 13:30:00,291.54,291.72,291.54,291.62,1429.0,277.0089,277.1799,277.0089,277.0849,1429.0
2023-04-21 13:35:00,291.74,291.84,291.62,291.78,1986.0,277.1989,277.2939,277.0849,277.2369,1986.0
2023-04-21 13:40:00,291.88,292.01,291.88,291.97,400.0,277.3319,277.4554,277.3319,277.4174,400.0
2023-04-21 13:45:00,292.01,292.33,292.01,292.29,1609.0,277.4554,277.7595,277.4554,277.7215,1609.0
2023-04-21 13:50:00,292.32,292.34,292.31,292.34,650.0,277.75,277.769,277.7405,277.769,650.0
2023-04-21 13:55:00,292.35,292.38,292.13,292.13,3634.0,277.7785,277.807,277.5695,277.5695,3634.0
2023-04-21 14:00:00,292.31,292.32,292.13,292.18,1187.0,277.7405,277.75,277.5695,277.617,1187.0
2023-04-21 14:05:00,292.24,292.25,292.2,292.2,561.0,277.674,277.6835,277.636,277.636,561.0
2023-04-21 14:10:00,292.16,292.24,292.07,292.07,1513.0,277.598,277.674,277.5124,277.5124,1513.0
2023-04-21 14:15:00,292.09,292.09,291.68,291.68,1596.0,277.5314,277.5314,277.1419,277.1419,1596.0
2023-04-21 14:20:00,291.6,291.6,291.15,291.18,2023.0,277.0659,277.0659,276.6383,276.6668,2023.0
2023-04-21 14:25:00,291.15,291.31,291.05,291.06,2361.0,276.6383,276.7903,276.5433,276.5528,2361.0
2023-04-21 14:30:00,291.13,291.14,290.49,290.8,3159.0,276.6193,276.6288,276.0112,276.3057,3159.0
2023-04-21 14:35:00,290.75,290.75,290.61,290.61,400.0,276.2582,276.2582,276.1252,276.1252,400.0
2023-04-21 14:40:00,290.55,290.55,290.45,290.45,1258.0,276.0682,276.0682,275.9732,275.9732,1258.0
2023-04-21 14:45:00,290.38,290.58,290.38,290.58,601.0,275.9067,276.0967,275.9067,276.0967,601.0
2023-04-21 14:50:00,290.75,290.81,290.64,290.81,1906.0,276.2582,276.3152,276.1537,276.3152,1906.0
2023-04-21 14:55:00,290.8,290.96,290.79,290.87,3860.0,276.3057,276.4578,276.2962,276.3723,3860.0
2023-04-21 15:00:00,290.73,290.73,290.6,290.6,600.0,276.2392,276.2392,276.1157,276.1157,600.0
2023-04-21 15:05:00,290.58,290.59,290.21,290.46,3079.0,276.0967,276.1062,275.7452,275.9827,3079.0
2023-04-21 15:10:00,290.57,290.58,290.37,290.43,2240.0,276.0872,276.0967,275.8972,275.9542,2240.0
2023-04-21 15:15:00,290.36,290.37,290.19,290.32,3078.0,275.8877,275.8972,275.7261,275.8497,3078.0
2023-04-21 15:20:00,290.45,290.71,290.45,290.54,1401.0,275.9732,276.2202,275.9732,276.0587,1401.0
2023-04-21 15:25:00,290.66,290.66,290.23,290.33,2770.0,276.1727,276.1727,275.7642,275.8592,2770.0
2023-04-21 15:30:00,290.28,290.46,290.27,290.35,5815.0,275.8117,275.9827,275.8022,275.8782,5815.0
2023-04-21 15:35:00,290.43,290.54,290.23,290.23,2336.0,275.9542,276.0587,275.7642,275.7642,2336.0
2023-04-21 15:40:00,290.2,290.4,290.0,290.0,5701.0,275.7356,275.9257,275.5456,275.5456,5701.0
2023-04-21 15:45:00,289.92,290.31,289.84,290.07,7307.0,275.4696,275.8402,275.3936,275.6121,7307.0
2023-04-21 15:50:00,290.33,290.64,289.93,290.64,11544.0,275.8592,276.1537,275.4791,276.1537,11544.0
2023-04-21 15:55:00,290.71,290.8,290.37,290.49,22945.0,276.2202,276.3057,275.8972,276.0112,22945.0
2023-04-24 09:30:00,291.3,291.51,290.61,291.31,9761.0,276.7808,276.9804,276.1252,276.7903,9761.0
2023-04-24 09:35:00,291.57,291.59,290.97,290.97,695.0,277.0374,277.0564,276.4673,276.4673,695.0
2023-04-24 09:40:00,291.12,291.78,290.98,291.42,8235.0,276.6098,277.2369,276.4768,276.8948,8235.0
2023-04-24 09:45:00,291.5,291.97,291.36,291.6,1543.0,276.9709,277.4174,276.8378,277.0659,1543.0
2023-04-24 09:50:00,291.44,291.44,291.28,291.38,470.0,276.9138,276.9138,276.7618,276.8568,470.0
2023-04-24 09:55:00,291.35,291.35,291.3,291.35,1044.0,276.8283,276.8283,276.7808,276.8283,1044.0
2023-04-24 10:00:00,291.53,291.69,291.41,291.59,1005.0,276.9994,277.1514,276.8853,277.0564,1005.0
2023-04-24 10:05:00,291.61,292.28,291.6,291.91,4446.0,277.0754,277.712,277.0659,277.3604,4446.0
2023-04-24 10:10:00,292.26,292.28,291.91,292.28,2614.0,277.693,277.712,277.3604,277.712,2614.0
2023-04-24 10:15:00,292.22,292.22,291.96,292.06,807.0,277.655,277.655,277.4079,277.5029,807.0
2023-04-24 10:20:00,291.87,292.04,291.73,292.04,802.0,277.3224,277.4839,277.1894,277.4839,802.0
2023-04-24 10:25:00,291.87,292.06,291.81,291.97,2178.0,277.3224,277.5029,277.2654,277.4174,2178.0
2023-04-24 10:30:00,291.94,292.47,291.94,292.47,2112.0,277.3889,277.8925,277.3889,277.8925,2112.0
2023-04-24 10:35:00,292.42,292.6,292.25,292.59,2600.0,277.845,278.016,277.6835,278.0065,2600.0
2023-04-24 10:40:00,292.67,293.06,292.44,292.6,8340.0,278.0825,278.4531,277.864,278.016,8340.0
2023-04-24 10:45:00,292.47,292.88,292.47,292.77,1133.0,277.8925,278.2821,277.8925,278.1776,1133.0
2023-04-24 10:50:00,292.95,292.95,292.8,292.84,1145.0,278.3486,278.3486,278.2061,278.2441,1145.0
2023-04-24 10:55:00,292.84,292.87,292.12,292.12,4756.0,278.2441,278.2726,277.56,277.56,4756.0
2023-04-24 11:00:00,292.13,292.26,292.01,292.14,2700.0,277.5695,277.693,277.4554,277.579,2700.0
2023-04-24 11:05:00,292.25,292.32,291.82,291.86,4710.0,277.6835,277.75,277.2749,277.3129,4710.0
2023-04-24 11:10:00,292.11,292.11,291.98,291.99,601.0,277.5505,277.5505,277.4269,277.4364,601.0
2023-04-24 11:15:00,291.8,291.97,291.55,291.55,800.0,277.2559,277.4174,277.0184,277.0184,800.0
2023-04-24 11:20:00,291.49,291.51,291.47,291.48,533.0,276.9614,276.9804,276.9423,276.9519,533.0
2023-04-24 11:25:00,291.3,291.7,291.2,291.7,2229.0,276.7808,277.1609,276.6858,277.1609,2229.0
2023-04-24 11:30:00,291.7,292.28,291.7,292.09,2201.0,277.1609,277.712,277.1609,277.5314,2201.0
2023-04-24 11:35:00,292.28,292.42,292.19,292.25,2440.0,277.712,277.845,277.6265,277.6835,2440.0
2023-04-24 11:40:00,292.35,292.47,292.14,292.47,3288.0,277.7785,277.8925,277.579,277.8925,3288.0
2023-04-24 11:45:00,292.48,292.61,291.98,292.06,2500.0,277.902,278.0255,277.4269,277.5029,2500.0
2023-04-24 11:50:00,292.16,292.16,292.09,292.09,300.0,277.598,277.598,277.5314,277.5314,300.0
2023-04-24 11:55:00,291.88,291.88,291.22,291.22,410.0,277.3319,277.3319,276.7048,276.7048,410.0
2023-04-24 12:00:00,291.39,291.56,291.39,291.56,924.0,276.8663,277.0279,276.8663,277.0279,924.0
2023-04-24 12:05:00,291.57,291.81,291.53,291.8,2200.0,277.0374,277.2654,276.9994,277.2559,2200.0
2023-04-24 12:10:00,291.78,291.78,291.29,291.31,662.0,277.2369,277.2369,276.7713,276.7903,662.0
2023-04-24 12:15:00,291.26,291.38,291.26,291.29,600.0,276.7428,276.8568,276.7428,276.7713,600.0
2023-04-24 12:20:00,291.45,291.57,291.45,291.57,707.0,276.9233,277.0374,276.9233,277.0374,707.0
2023-04-24 12:25:00,291.62,291.84,291.62,291.84,1660.0,277.0849,277.2939,277.0849,277.2939,1660.0
2023-04-24 12:30:00,291.89,291.96,291.79,291.82,2114.0,277.3414,277.4079,277.2464,277.2749,2114.0
2023-04-24 12:35:00,291.81,292.07,291.8,292.03,1794.0,277.2654,277.5124,277.2559,277.4744,1794.0
2023-04-24 12:40:00,292.03,292.03,291.82,292.0,1062.0,277.4744,277.4744,277.2749,277.4459,1062.0
2023-04-24 12:45:00,292.01,292.08,292.01,292.01,500.0,277.4554,277.5219,277.4554,277.4554,500.0
2023-04-24 12:50:00,292.05,292.11,292.01,292.03,2216.0,277.4934,277.5505,277.4554,277.4744,2216.0
2023-04-24 12:55:00,292.04,292.04,291.87,291.96,450.0,277.4839,277.4839,277.3224,277.4079,450.0
2023-04-24 13:00:00,291.93,292.05,291.89,292.04,913.0,277.3794,277.4934,277.3414,277.4839,913.0
2023-04-24 13:05:00,291.97,291.97,291.86,291.87,761.0,277.4174,277.4174,277.3129,277.3224,761.0
2023-04-24 13:10:00,291.97,292.07,291.97,292.07,700.0,277.4174,277.5124,277.4174,277.5124,700.0
2023-04-24 13:15:00,292.07,292.12,291.92,292.03,3003.0,277.5124,277.56,277.3699,277.4744,3003.0
2023-04-24 13:20:00,291.91,291.91,291.85,291.9,502.0,277.3604,277.3604,277.3034,277.3509,502.0
2023-04-24 13:25:00,291.88,292.02,291.87,291.93,908.0,277.3319,277.4649,277.3224,277.3794,908.0
2023-04-24 13:30:00,291.95,291.97,291.88,291.88,1659.0,277.3984,277.4174,277.3319,277.3319,1659.0
2023-04-24 13:35:00,291.84,291.88,291.65,291.85,1359.0,277.2939,277.3319,277.1134,277.3034,1359.0
2023-04-24 13:40:00,291.85,291.96,291.76,291.76,2179.0,277.3034,277.4079,277.2179,277.2179,2179.0
2023-04-24 13:45:00,291.7,291.95,291.7,291.94,735.0,277.1609,277.3984,277.1609,277.3889,735.0
2023-04-24 13:50:00,291.94,291.99,291.86,291.99,900.0,277.3889,277.4364,277.3129,277.4364,900.0
2023-04-24 13:55:00,291.96,291.96,291.85,291.87,2050.0,277.4079,277.4079,277.3034,277.3224,2050.0
2023-04-24 14:00:00,292.03,292.06,292.02,292.06,1508.0,277.4744,277.5029,277.4649,277.5029,1508.0
2023-04-24 14:05:00,292.0,292.0,291.83,291.87,1605.0,277.4459,277.4459,277.2844,277.3224,1605.0
2023-04-24 14:10:00,291.78,291.92,291.78,291.92,1000.0,277.2369,277.3699,277.2369,277.3699,1000.0
2023-04-24 14:15:00,291.87,292.05,291.81,291.87,3928.0,277.3224,277.4934,277.2654,277.3224,3928.0
2023-04-24 14:20:00,291.93,291.93,291.64,291.75,6419.0,277.3794,277.3794,277.1039,277.2084,6419.0
2023-04-24 14:25:00,291.7,291.7,291.33,291.35,1344.0,277.1609,277.1609,276.8093,276.8283,1344.0
2023-04-24 14:30:00,291.44,291.72,291.4,291.72,4373.0,276.9138,277.1799,276.8758,277.1799,4373.0
2023-04-24 14:35:00,291.71,291.86,291.65,291.66,2574.0,277.1704,277.3129,277.1134,277.1229,2574.0
2023-04-24 14:40:00,291.69,291.83,291.68,291.8,1810.0,277.1514,277.2844,277.1419,277.2559,1810.0
2023-04-24 14:45:00,291.85,291.94,291.76,291.93,1412.0,277.3034,277.3889,277.2179,277.3794,1412.0
2023-04-24 14:50:00,291.93,292.1,291.92,292.0,796.0,277.3794,277.5409,277.3699,277.4459,796.0
2023-04-24 14:55:00,291.99,292.14,291.88,292.06,769.0,277.4364,277.579,277.3319,277.5029,769.0
2023-04-24 15:00:00,292.14,292.36,292.09,292.29,2041.0,277.579,277.788,277.5314,277.7215,2041.0
2023-04-24 15:05:00,292.34,292.34,292.09,292.33,1142.0,277.769,277.769,277.5314,277.7595,1142.0
2023-04-24 15:10:00,292.38,292.6,292.32,292.55,1282.0,277.807,278.016,277.75,277.9685,1282.0
2023-04-24 15:15:00,292.64,292.64,292.46,292.59,1686.0,278.054,278.054,277.883,278.0065,1686.0
2023-04-24 15:20:00,292.5,292.58,292.36,292.48,1720.0,277.921,277.997,277.788,277.902,1720.0
2023-04-24 15:25:00,292.43,292.74,292.43,292.56,2561.0,277.8545,278.149,277.8545,277.978,2561.0
2023-04-24 15:30:00,292.7,292.83,292.68,292.69,1934.0,278.111,278.2346,278.092,278.1015,1934.0
2023-04-24 15:35:00,292.6,292.73,292.37,292.47,3755.0,278.016,278.1395,277.7975,277.8925,3755.0
2023-04-24 15:40:00,292.47,292.8,292.38,292.8,5606.0,277.8925,278.2061,277.807,278.2061,5606.0
2023-04-24 15:45:00,292.81,292.87,292.62,292.76,3959.0,278.2156,278.2726,278.035,278.1681,3959.0
2023-04-24 15:50:00,292.74,292.74,292.44,292.59,9013.0,278.149,278.149,277.864,278.0065,9013.0
2023-04-24 15:55:00,292.53,293.35,292.4,293.29,64931.0,277.9495,278.7286,277.826,278.6716,64931.0
2023-04-25 09:30:00,292.19,292.4,290.82,291.36,10226.0,277.6265,277.826,276.3247,276.8378,10226.0
2023-04-25 09:35:00,291.78,292.05,291.36,291.51,1818.0,277.2369,277.4934,276.8378,276.9804,1818.0
2023-04-25 09:40:00,291.48,292.33,291.44,292.33,3303.0,276.9519,277.7595,276.9138,277.7595,3303.0
2023-04-25 09:45:00,292.22,292.27,291.41,291.68,2333.0,277.655,277.7025,276.8853,277.1419,2333.0
2023-04-25 09:50:00,291.69,291.69,291.1,291.1,1366.0,277.1514,277.1514,276.5908,276.5908,1366.0
2023-04-25 09:55:00,291.46,291.47,291.46,291.47,200.0,276.9328,276.9423,276.9328,276.9423,200.0
2023-04-25 10:00:00,291.42,291.75,291.23,291.29,2153.0,276.8948,277.2084,276.7143,276.7713,2153.0
2023-04-25 10:05:00,291.37,291.41,291.1,291.22,6781.0,276.8473,276.8853,276.5908,276.7048,6781.0
2023-04-25 10:10:00,291.21,291.21,290.52,290.59,1402.0,276.6953,276.6953,276.0397,276.1062,1402.0
2023-04-25 10:15:00,290.47,290.77,290.38,290.6,2880.0,275.9922,276.2772,275.9067,276.1157,2880.0
2023-04-25 10:20:00,290.66,290.67,290.39,290.39,1200.0,276.1727,276.1822,275.9162,275.9162,1200.0
2023-04-25 10:25:00,290.5,290.76,290.4,290.4,3005.0,276.0207,276.2677,275.9257,275.9257,3005.0
2023-04-25 10:30:00,290.19,290.44,290.18,290.31,1904.0,275.7261,275.9637,275.7166,275.8402,1904.0
2023-04-25 10:35:00,290.31,290.48,290.28,290.48,1272.0,275.8402,276.0017,275.8117,276.0017,1272.0
2023-04-25 10:40:00,290.29,290.64,290.29,290.44,759.0,275.8212,276.1537,275.8212,275.9637,759.0
2023-04-25 10:45:00,290.5,290.79,290.39,290.79,4598.0,276.0207,276.2962,275.9162,276.2962,4598.0
2023-04-25 10:50:00,290.93,291.19,290.93,291.19,1833.0,276.4293,276.6763,276.4293,276.6763,1833.0
2023-04-25 10:55:00,291.26,291.98,291.26,291.48,6769.0,276.7428,277.4269,276.7428,276.9519,6769.0
2023-04-25 11:00:00,291.48,291.71,291.37,291.46,3419.0,276.9519,277.1704,276.8473,276.9328,3419.0
2023-04-25 11:05:00,291.6,292.05,291.6,292.0,4230.0,277.0659,277.4934,277.0659,277.4459,4230.0
2023-04-25 11:10:00,291.94,292.09,291.87,292.09,2291.0,277.3889,277.5314,277.3224,277.5314,2291.0
2023-04-25 11:15:00,292.04,292.19,291.98,292.19,1922.0,277.4839,277.6265,277.4269,277.6265,1922.0
2023-04-25 11:20:00,292.17,292.17,291.78,292.0,6534.0,277.6075,277.6075,277.2369,277.4459,6534.0
2023-04-25 11:25:00,291.84,292.0,291.7,291.75,1049.0,277.2939,277.4459,277.1609,277.2084,1049.0
2023-04-25 11:30:00,291.5,291.5,291.25,291.36,1874.0,276.9709,276.9709,276.7333,276.8378,1874.0
2023-04-25 11:35:00,291.34,291.34,291.2,291.32,400.0,276.8188,276.8188,276.6858,276.7998,400.0
2023-04-25 11:40:00,291.32,291.4,291.09,291.34,2349.0,276.7998,276.8758,276.5813,276.8188,2349.0
2023-04-25 11:45:00,291.56,291.67,291.31,291.42,1463.0,277.0279,277.1324,276.7903,276.8948,1463.0
2023-04-25 11:50:00,291.21,291.22,291.0,291.22,798.0,276.6953,276.7048,276.4958,276.7048,798.0
2023-04-25 11:55:00,291.22,291.42,291.09,291.42,2246.0,276.7048,276.8948,276.5813,276.8948,2246.0
2023-04-25 12:00:00,291.46,291.52,291.38,291.38,631.0,276.9328,276.9899,276.8568,276.8568,631.0
2023-04-25 12:05:00,291.4,291.72,291.39,291.72,1300.0,276.8758,277.1799,276.8663,277.1799,1300.0
2023-04-25 12:10:00,291.5,291.52,291.29,291.33,3083.0,276.9709,276.9899,276.7713,276.8093,3083.0
2023-04-25 12:15:00,291.48,291.51,291.42,291.49,700.0,276.9519,276.9804,276.8948,276.9614,700.0
2023-04-25 12:20:00,291.47,291.54,291.33,291.43,2103.0,276.9423,277.0089,276.8093,276.9043,2103.0
2023-04-25 12:25:00,291.25,291.32,291.25,291.27,904.0,276.7333,276.7998,276.7333,276.7523,904.0
2023-04-25 12:30:00,291.19,291.5,291.19,291.36,1122.0,276.6763,276.9709,276.6763,276.8378,1122.0
2023-04-25 12:35:00,291.47,291.81,291.47,291.68,1348.0,276.9423,277.2654,276.9423,277.1419,1348.0
2023-04-25 12:40:00,291.8,292.09,291.8,292.09,1201.0,277.2559,277.5314,277.2559,277.5314,1201.0
2023-04-25 12:45:00,292.02,292.03,291.88,291.97,1300.0,277.4649,277.4744,277.3319,277.4174,1300.0
2023-04-25 12:50:00,291.76,291.85,291.62,291.63,1100.0,277.2179,277.3034,277.0849,277.0944,1100.0
2023-04-25 12:55:00,291.69,291.85,291.69,291.78,926.0,277.1514,277.3034,277.1514,277.2369,926.0
2023-04-25 13:00:00,291.77,291.84,291.66,291.67,1290.0,277.2274,277.2939,277.1229,277.1324,1290.0
2023-04-25 13:05:00,291.76,291.76,291.51,291.51,200.0,277.2179,277.2179,276.9804,276.9804,200.0
2023-04-25 13:10:00,291.27,291.56,291.24,291.24,1390.0,276.7523,277.0279,276.7238,276.7238,1390.0
2023-04-25 13:15:00,291.06,291.06,290.79,290.8,400.0,276.5528,276.5528,276.2962,276.3057,400.0
2023-04-25 13:20:00,290.7,290.82,290.53,290.54,1522.0,276.2107,276.3247,276.0492,276.0587,1522.0
2023-04-25 13:25:00,290.61,290.61,290.37,290.58,1329.0,276.1252,276.1252,275.8972,276.0967,1329.0
2023-04-25 13:30:00,290.34,290.34,290.25,290.25,308.0,275.8687,275.8687,275.7832,275.7832,308.0
2023-04-25 13:35:00,290.45,290.71,290.45,290.68,1233.0,275.9732,276.2202,275.9732,276.1917,1233.0
2023-04-25 13:40:00,290.7,290.7,290.6,290.6,609.0,276.2107,276.2107,276.1157,276.1157,609.0
2023-04-25 13:45:00,290.56,290.78,290.1,290.12,4035.0,276.0777,276.2867,275.6406,275.6596,4035.0
2023-04-25 13:50:00,289.99,290.1,289.91,290.06,1800.0,275.5361,275.6406,275.4601,275.6026,1800.0
2023-04-25 13:55:00,290.02,290.23,289.88,290.16,4370.0,275.5646,275.7642,275.4316,275.6976,4370.0
2023-04-25 14:00:00,290.19,290.3,289.99,289.99,2395.0,275.7261,275.8307,275.5361,275.5361,2395.0
2023-04-25 14:05:00,290.17,290.2,289.68,289.68,4847.0,275.7071,275.7356,275.2416,275.2416,4847.0
2023-04-25 14:10:00,289.67,290.09,289.67,289.98,2517.0,275.2321,275.6311,275.2321,275.5266,2517.0
2023-04-25 14:15:00,290.0,290.1,289.74,289.75,720.0,275.5456,275.6406,275.2986,275.3081,720.0
2023-04-25 14:20:00,289.84,289.92,289.23,289.23,2007.0,275.3936,275.4696,274.814,274.814,2007.0
2023-04-25 14:25:00,289.32,289.37,289.13,289.28,2087.0,274.8995,274.947,274.719,274.8615,2087.0
2023-04-25 14:30:00,289.25,289.49,289.17,289.49,1000.0,274.833,275.061,274.757,275.061,1000.0
2023-04-25 14:35:00,289.35,289.63,289.34,289.63,1700.0,274.928,275.1941,274.9185,275.1941,1700.0
2023-04-25 14:40:00,289.56,289.65,289.16,289.21,1517.0,275.1275,275.2131,274.7475,274.795,1517.0
2023-04-25 14:45:00,289.1,289.46,289.1,289.46,2291.0,274.6905,275.0325,274.6905,275.0325,2291.0
2023-04-25 14:50:00,289.49,289.62,289.42,289.62,1393.0,275.061,275.1846,274.9945,275.1846,1393.0
2023-04-25 14:55:00,289.47,289.52,289.34,289.37,1400.0,275.042,275.0895,274.9185,274.947,1400.0
2023-04-25 15:00:00,289.36,289.56,289.36,289.39,2434.0,274.9375,275.1275,274.9375,274.966,2434.0
2023-04-25 15:05:00,289.4,289.57,289.4,289.42,1881.0,274.9755,275.1371,274.9755,274.9945,1881.0
2023-04-25 15:10:00,289.38,290.13,289.38,290.1,3303.0,274.9565,275.6691,274.9565,275.6406,3303.0
2023-04-25 15:15:00,290.11,290.28,290.04,290.04,2458.0,275.6501,275.8117,275.5836,275.5836,2458.0
2023-04-25 15:20:00,290.12,290.29,290.06,290.08,1724.0,275.6596,275.8212,275.6026,275.6216,1724.0
2023-04-25 15:25:00,290.1,290.25,289.92,290.02,2934.0,275.6406,275.7832,275.4696,275.5646,2934.0
2023-04-25 15:30:00,290.04,290.09,289.83,289.96,6134.0,275.5836,275.6311,275.3841,275.5076,6134.0
2023-04-25 15:35:00,289.97,289.97,289.62,289.75,4472.0,275.5171,275.5171,275.1846,275.3081,4472.0
2023-04-25 15:40:00,289.74,289.83,289.5,289.6,6835.0,275.2986,275.3841,275.0705,275.1656,6835.0
2023-04-25 15:45:00,289.6,289.75,289.33,289.33,5821.0,275.1656,275.3081,274.909,274.909,5821.0
2023-04-25 15:50:00,289.28,290.08,289.27,289.97,9781.0,274.8615,275.6216,274.852,275.5171,9781.0
2023-04-25 15:55:00,289.96,290.05,289.45,289.93,44102.0,275.5076,275.5931,275.023,275.4791,44102.0
2023-04-26 09:30:00,288.35,289.77,287.49,289.76,10132.0,273.9779,275.3271,273.1607,275.3176,10132.0
2023-04-26 09:35:00,288.49,288.49,288.03,288.14,1648.0,274.1109,274.1109,273.6738,273.7783,1648.0
2023-04-26 09:40:00,288.13,288.93,288.09,288.64,2000.0,273.7688,274.5289,273.7308,274.2534,2000.0
2023-04-26 09:45:00,288.78,289.04,288.62,288.76,1504.0,274.3864,274.6335,274.2344,274.3674,1504.0
2023-04-26 09:50:00,288.55,288.89,287.66,287.95,2640.0,274.1679,274.4909,273.3223,273.5978,2640.0
2023-04-26 09:55:00,288.02,288.06,287.21,287.21,2640.0,273.6643,273.7023,272.8947,272.8947,2640.0
2023-04-26 10:00:00,287.41,287.75,287.32,287.75,1056.0,273.0847,273.4078,272.9992,273.4078,1056.0
2023-04-26 10:05:00,287.69,287.75,287.43,287.59,1234.0,273.3508,273.4078,273.1037,273.2557,1234.0
2023-04-26 10:10:00,287.37,287.56,287.15,287.25,2195.0,273.0467,273.2272,272.8377,272.9327,2195.0
2023-04-26 10:15:00,287.24,287.42,286.93,286.93,1369.0,272.9232,273.0942,272.6286,272.6286,1369.0
2023-04-26 10:20:00,286.95,287.04,286.55,286.55,1529.0,272.6476,272.7332,272.2676,272.2676,1529.0
2023-04-26 10:25:00,286.54,286.72,286.54,286.58,1854.0,272.2581,272.4291,272.2581,272.2961,1854.0
2023-04-26 10:30:00,286.76,287.35,286.76,287.22,2252.0,272.4671,273.0277,272.4671,272.9042,2252.0
2023-04-26 10:35:00,287.19,287.68,287.19,287.4,1606.0,272.8757,273.3413,272.8757,273.0752,1606.0
2023-04-26 10:40:00,287.38,287.7,287.28,287.41,4860.0,273.0562,273.3603,272.9612,273.0847,4860.0
2023-04-26 10:45:00,287.6,287.73,286.92,286.92,4019.0,273.2652,273.3888,272.6191,272.6191,4019.0
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 10:55:00,287.11,287.11,287.11,287.11,0.0,272.7997,272.7997,272.7997,272.7997,0.0
2023-04-26 11:00:00,287.03,287.32,286.87,287.25,4406.0,272.7237,272.9992,272.5716,272.9327,4406.0
2023-04-26 11:05:00,287.18,287.27,286.9,287.06,4631.0,272.8662,272.9517,272.6001,272.7522,4631.0
2023-04-26 11:10:00,286.85,286.85,286.62,286.62,902.0,272.5526,272.5526,272.3341,272.3341,902.0
2023-04-26 11:15:00,286.61,286.65,286.53,286.59,947.0,272.3246,272.3626,272.2486,272.3056,947.0
2023-04-26 11:20:00,286.47,286.7,285.87,286.03,4700.0,272.1916,272.4101,271.6215,271.7735,4700.0
2023-04-26 11:25:00,285.98,286.08,285.57,285.7,1758.0,271.726,271.821,271.3364,271.4599,1758.0
2023-04-26 11:30:00,285.9,286.19,285.89,286.04,1400.0,271.65,271.9255,271.6405,271.783,1400.0
2023-04-26 11:35:00,285.95,286.0,285.72,285.96,1582.0,271.6975,271.745,271.4789,271.707,1582.0
2023-04-26 11:40:00,285.9,286.15,285.7,285.75,2902.0,271.65,271.8875,271.4599,271.5074,2902.0
2023-04-26 11:45:00,285.93,285.93,285.7,285.82,1700.0,271.6785,271.6785,271.4599,271.574,1700.0
2023-04-26 11:50:00,286.0,286.22,285.87,286.21,3732.0,271.745,271.954,271.6215,271.9445,3732.0
2023-04-26 11:55:00,286.24,286.24,285.76,285.76,3647.0,271.973,271.973,271.517,271.517,3647.0
2023-04-26 12:00:00,285.76,286.08,285.76,286.05,1376.0,271.517,271.821,271.517,271.7925,1376.0
2023-04-26 12:05:00,286.18,286.18,285.96,286.08,504.0,271.916,271.916,271.707,271.821,504.0
2023-04-26 12:10:00,285.86,286.21,285.75,286.14,1400.0,271.612,271.9445,271.5074,271.878,1400.0
2023-04-26 12:15:00,286.19,286.19,285.66,285.66,950.0,271.9255,271.9255,271.4219,271.4219,950.0
2023-04-26 12:20:00,285.63,285.64,285.36,285.51,2339.0,271.3934,271.4029,271.1369,271.2794,2339.0
2023-04-26 12:25:00,285.51,285.54,285.12,285.12,3355.0,271.2794,271.3079,270.9089,270.9089,3355.0
2023-04-26 12:30:00,285.14,285.16,285.14,285.16,350.0,270.9279,270.9469,270.9279,270.9469,350.0
2023-04-26 12:35:00,285.25,285.35,285.13,285.13,609.0,271.0324,271.1274,270.9184,270.9184,609.0
2023-04-26 12:40:00,285.39,285.62,285.39,285.62,918.0,271.1654,271.3839,271.1654,271.3839,918.0
2023-04-26 12:45:00,285.49,285.65,285.44,285.58,1058.0,271.2604,271.4124,271.2129,271.3459,1058.0
2023-04-26 12:50:00,285.49,285.63,285.46,285.62,1389.0,271.2604,271.3934,271.2319,271.3839,1389.0
2023-04-26 12:55:00,285.48,285.69,285.48,285.67,700.0,271.2509,271.4504,271.2509,271.4314,700.0
2023-04-26 13:00:00,285.73,285.82,285.51,285.79,4288.0,271.4884,271.574,271.2794,271.5455,4288.0
2023-04-26 13:05:00,285.62,285.71,285.22,285.62,2001.0,271.3839,271.4694,271.0039,271.3839,2001.0
2023-04-26 13:10:00,285.54,285.55,285.32,285.38,600.0,271.3079,271.3174,271.0989,271.1559,600.0
2023-04-26 13:15:00,285.41,285.42,285.09,285.2,1600.0,271.1844,271.1939,270.8803,270.9849,1600.0
2023-04-26 13:20:00,285.0,285.0,284.55,284.55,1042.0,270.7948,270.7948,270.3673,270.3673,1042.0
2023-04-26 13:25:00,284.41,284.52,284.18,284.18,1256.0,270.2342,270.3388,270.0157,270.0157,1256.0
2023-04-26 13:30:00,284.18,284.59,284.17,284.59,2433.0,270.0157,270.4053,270.0062,270.4053,2433.0
2023-04-26 13:35:00,284.49,284.72,284.39,284.39,1566.0,270.3103,270.5288,270.2152,270.2152,1566.0
2023-04-26 13:40:00,284.57,284.7,284.42,284.54,600.0,270.3863,270.5098,270.2437,270.3578,600.0
2023-04-26 13:45:00,284.51,284.75,284.23,284.23,1436.0,270.3293,270.5573,270.0632,270.0632,1436.0
2023-04-26 13:50:00,284.22,284.71,284.14,284.41,3183.0,270.0537,270.5193,269.9777,270.2342,3183.0
2023-04-26 13:55:00,284.45,284.56,284.04,284.21,2666.0,270.2722,270.3768,269.8827,270.0442,2666.0
2023-04-26 14:00:00,284.29,284.38,284.01,284.2,4216.0,270.1202,270.2057,269.8542,270.0347,4216.0
2023-04-26 14:05:00,284.01,284.17,283.82,283.82,1048.0,269.8542,270.0062,269.6736,269.6736,1048.0
2023-04-26 14:10:00,283.79,283.95,283.72,283.88,1121.0,269.6451,269.7972,269.5786,269.7307,1121.0
2023-04-26 14:15:00,283.93,283.93,283.71,283.75,642.0,269.7782,269.7782,269.5691,269.6071,642.0
2023-04-26 14:20:00,283.76,283.85,283.54,283.65,1355.0,269.6166,269.7022,269.4076,269.5121,1355.0
2023-04-26 14:25:00,283.75,284.12,283.75,284.07,1206.0,269.6071,269.9587,269.6071,269.9112,1206.0
2023-04-26 14:30:00,284.11,284.31,284.08,284.08,801.0,269.9492,270.1392,269.9207,269.9207,801.0
2023-04-26 14:35:00,284.12,284.58,284.12,284.35,5684.0,269.9587,270.3958,269.9587,270.1772,5684.0
2023-04-26 14:40:00,284.4,284.42,283.8,283.96,2745.0,270.2247,270.2437,269.6546,269.8067,2745.0
2023-04-26 14:45:00,283.77,283.86,283.56,283.69,1723.0,269.6261,269.7117,269.4266,269.5501,1723.0
2023-04-26 14:50:00,283.54,283.91,283.54,283.82,2235.0,269.4076,269.7592,269.4076,269.6736,2235.0
2023-04-26 14:55:00,283.75,283.84,283.71,283.73,2651.0,269.6071,269.6926,269.5691,269.5881,2651.0
2023-04-26 15:00:00,283.74,284.07,283.74,284.07,1300.0,269.5976,269.9112,269.5976,269.9112,1300.0
2023-04-26 15:05:00,284.07,284.44,284.04,284.42,1715.0,269.9112,270.2627,269.8827,270.2437,1715.0
2023-04-26 15:10:00,284.55,284.82,284.55,284.6,1445.0,270.3673,270.6238,270.3673,270.4148,1445.0
2023-04-26 15:15:00,284.53,284.55,284.29,284.39,2400.0,270.3483,270.3673,270.1202,270.2152,2400.0
2023-04-26 15:20:00,284.4,284.4,284.0,284.0,3556.0,270.2247,270.2247,269.8447,269.8447,3556.0
2023-04-26 15:25:00,283.96,284.13,283.83,284.1,3699.0,269.8067,269.9682,269.6831,269.9397,3699.0
2023-04-26 15:30:00,284.12,284.37,284.03,284.28,5892.0,269.9587,270.1962,269.8732,270.1107,5892.0
2023-04-26 15:35:00,284.24,284.24,283.89,284.17,5256.0,270.0727,270.0727,269.7402,270.0062,5256.0
2023-04-26 15:40:00,284.15,284.33,284.04,284.32,10160.0,269.9872,270.1582,269.8827,270.1487,10160.0
2023-04-26 15:45:00,284.28,284.76,284.28,284.72,16237.0,270.1107,270.5668,270.1107,270.5288,16237.0
2023-04-26 15:50:00,284.64,285.09,284.46,285.01,9782.0,270.4528,270.8803,270.2817,270.8043,9782.0
2023-04-26 15:55:00,285.08,285.95,285.08,285.66,54112.0,270.8708,271.6975,270.8708,271.4219,54112.0
2023-04-27 09:30:00,288.15,289.95,287.3,289.82,17089.0,273.7878,275.4981,272.9802,275.3746,17089.0
2023-04-27 09:35:00,289.99,290.22,289.27,289.63,10259.0,275.5361,275.7547,274.852,275.1941,10259.0
2023-04-27 09:40:00,289.63,290.73,289.25,290.73,3467.0,275.1941,276.2392,274.833,276.2392,3467.0
2023-04-27 09:45:00,290.72,292.07,290.72,291.7,13476.0,276.2297,277.5124,276.2297,277.1609,13476.0
2023-04-27 09:50:00,291.67,292.25,291.32,291.9,4196.0,277.1324,277.6835,276.7998,277.3509,4196.0
2023-04-27 09:55:00,292.13,292.13,291.25,291.41,5714.0,277.5695,277.5695,276.7333,276.8853,5714.0
2023-04-27 10:00:00,291.38,291.7,290.43,290.47,2400.0,276.8568,277.1609,275.9542,275.9922,2400.0
2023-04-27 10:05:00,290.12,290.33,289.91,290.22,3961.0,275.6596,275.8592,275.4601,275.7547,3961.0
2023-04-27 10:10:00,290.45,290.51,290.07,290.42,3750.0,275.9732,276.0302,275.6121,275.9447,3750.0
2023-04-27 10:15:00,290.28,290.47,290.05,290.39,3654.0,275.8117,275.9922,275.5931,275.9162,3654.0
2023-04-27 10:20:00,290.39,290.41,290.24,290.4,2254.0,275.9162,275.9352,275.7737,275.9257,2254.0
2023-04-27 10:25:00,290.18,290.18,289.81,290.15,5612.0,275.7166,275.7166,275.3651,275.6881,5612.0
2023-04-27 10:30:00,290.27,290.27,289.17,289.22,5148.0,275.8022,275.8022,274.757,274.8045,5148.0
2023-04-27 10:35:00,289.43,289.43,288.41,288.82,4612.0,275.004,275.004,274.0349,274.4244,4612.0
2023-04-27 10:40:00,288.85,288.85,288.3,288.6,2700.0,274.4529,274.4529,273.9304,274.2154,2700.0
2023-04-27 10:45:00,288.6,288.79,288.11,288.11,2610.0,274.2154,274.3959,273.7498,273.7498,2610.0
2023-04-27 10:50:00,288.12,288.12,287.62,287.76,2465.0,273.7593,273.7593,273.2842,273.4173,2465.0
2023-04-27 10:55:00,287.67,287.82,287.38,287.41,2555.0,273.3318,273.4743,273.0562,273.0847,2555.0
2023-04-27 11:00:00,287.51,287.58,287.11,287.3,1562.0,273.1797,273.2462,272.7997,272.9802,1562.0
2023-04-27 11:05:00,287.23,287.3,286.87,286.87,1535.0,272.9137,272.9802,272.5716,272.5716,1535.0
2023-04-27 11:10:00,287.11,287.34,287.05,287.05,2095.0,272.7997,273.0182,272.7427,272.7427,2095.0
2023-04-27 11:15:00,286.93,287.29,286.87,287.29,2707.0,272.6286,272.9707,272.5716,272.9707,2707.0
2023-04-27 11:20:00,287.25,287.55,286.85,287.4,6742.0,272.9327,273.2177,272.5526,273.0752,6742.0
2023-04-27 11:25:00,287.47,287.68,287.38,287.4,3888.0,273.1417,273.3413,273.0562,273.0752,3888.0
2023-04-27 11:30:00,287.53,287.87,287.03,287.03,4399.0,273.1987,273.5218,272.7237,272.7237,4399.0
2023-04-27 11:35:00,287.19,287.29,287.0,287.29,2487.0,272.8757,272.9707,272.6951,272.9707,2487.0
2023-04-27 11:40:00,287.21,287.39,286.97,287.0,3756.0,272.8947,273.0657,272.6666,272.6951,3756.0
2023-04-27 11:45:00,287.11,287.43,287.1,287.24,2171.0,272.7997,273.1037,272.7902,272.9232,2171.0
2023-04-27 11:50:00,287.32,287.65,287.16,287.3,7126.0,272.9992,273.3127,272.8472,272.9802,7126.0
2023-04-27 11:55:00,287.31,287.76,287.29,287.76,3939.0,272.9897,273.4173,272.9707,273.4173,3939.0
2023-04-27 12:00:00,287.73,288.4,287.73,288.21,4579.0,273.3888,274.0254,273.3888,273.8448,4579.0
2023-04-27 12:05:00,288.16,288.64,288.16,288.48,3810.0,273.7973,274.2534,273.7973,274.1014,3810.0
2023-04-27 12:10:00,288.42,288.53,288.3,288.47,3103.0,274.0444,274.1489,273.9304,274.0919,3103.0
2023-04-27 12:15:00,288.46,288.84,288.46,288.54,5522.0,274.0824,274.4434,274.0824,274.1584,5522.0
2023-04-27 12:20:00,288.55,288.56,288.25,288.26,3186.0,274.1679,274.1774,273.8828,273.8923,3186.0
2023-04-27 12:25:00,288.16,288.16,287.79,287.79,885.0,273.7973,273.7973,273.4458,273.4458,885.0
2023-04-27 12:30:00,287.97,288.13,287.88,287.96,2457.0,273.6168,273.7688,273.5313,273.6073,2457.0
2023-04-27 12:35:00,287.99,288.06,287.71,287.71,951.0,273.6358,273.7023,273.3698,273.3698,951.0
2023-04-27 12:40:00,287.77,287.99,287.77,287.89,2911.0,273.4268,273.6358,273.4268,273.5408,2911.0
2023-04-27 12:45:00,287.86,287.99,287.78,287.96,4315.0,273.5123,273.6358,273.4363,273.6073,4315.0
2023-04-27 12:50:00,287.99,288.07,287.98,287.98,1467.0,273.6358,273.7118,273.6263,273.6263,1467.0
2023-04-27 12:55:00,287.91,287.91,287.65,287.79,6405.0,273.5598,273.5598,273.3127,273.4458,6405.0
2023-04-27 13:00:00,287.8,288.01,287.76,287.82,3544.0,273.4553,273.6548,273.4173,273.4743,3544.0
2023-04-27 13:05:00,287.81,287.81,287.49,287.52,2256.0,273.4648,273.4648,273.1607,273.1892,2256.0
2023-04-27 13:10:00,287.6,287.71,287.55,287.55,4033.0,273.2652,273.3698,273.2177,273.2177,4033.0
2023-04-27 13:15:00,287.66,288.11,287.66,288.0,2383.0,273.3223,273.7498,273.3223,273.6453,2383.0
2023-04-27 13:20:00,288.2,288.24,288.08,288.21,1300.0,273.8353,273.8733,273.7213,273.8448,1300.0
2023-04-27 13:25:00,288.3,288.3,288.08,288.14,1700.0,273.9304,273.9304,273.7213,273.7783,1700.0
2023-04-27 13:30:00,288.22,288.58,288.21,288.49,1670.0,273.8543,274.1964,273.8448,274.1109,1670.0
2023-04-27 13:35:00,288.46,288.53,288.2,288.37,4714.0,274.0824,274.1489,273.8353,273.9969,4714.0
2023-04-27 13:40:00,288.43,288.5,288.32,288.32,10492.0,274.0539,274.1204,273.9494,273.9494,10492.0
2023-04-27 13:45:00,288.33,288.69,288.24,288.63,7086.0,273.9589,274.3009,273.8733,274.2439,7086.0
2023-04-27 13:50:00,288.7,288.94,288.67,288.94,1557.0,274.3104,274.5385,274.2819,274.5385,1557.0
2023-04-27 13:55:00,288.89,288.89,288.4,288.5,1344.0,274.4909,274.4909,274.0254,274.1204,1344.0
2023-04-27 14:00:00,288.52,289.0,288.51,288.88,4129.0,274.1394,274.5955,274.1299,274.4814,4129.0
2023-04-27 14:05:00,288.85,288.97,288.47,288.61,4369.0,274.4529,274.567,274.0919,274.2249,4369.0
2023-04-27 14:10:00,288.6,288.95,288.59,288.86,2045.0,274.2154,274.548,274.2059,274.4624,2045.0
2023-04-27 14:15:00,288.86,289.0,288.66,288.86,9872.0,274.4624,274.5955,274.2724,274.4624,9872.0
2023-04-27 14:20:00,288.85,288.94,288.66,288.89,1947.0,274.4529,274.5385,274.2724,274.4909,1947.0
2023-04-27 14:25:00,288.9,289.0,288.65,288.97,6252.0,274.5004,274.5955,274.2629,274.567,6252.0
2023-04-27 14:30:00,288.99,289.65,288.91,289.56,8286.0,274.586,275.2131,274.5099,275.1275,8286.0
2023-04-27 14:35:00,289.64,289.67,289.45,289.59,1700.0,275.2036,275.2321,275.023,275.1561,1700.0
2023-04-27 14:40:00,289.78,289.88,289.7,289.76,1637.0,275.3366,275.4316,275.2606,275.3176,1637.0
2023-04-27 14:45:00,289.7,290.23,289.61,290.13,4285.0,275.2606,275.7642,275.1751,275.6691,4285.0
2023-04-27 14:50:00,290.19,290.39,290.12,290.21,4360.0,275.7261,275.9162,275.6596,275.7452,4360.0
2023-04-27 14:55:00,290.22,290.74,290.21,290.74,3225.0,275.7547,276.2487,275.7452,276.2487,3225.0
2023-04-27 15:00:00,290.65,290.7,290.37,290.69,3995.0,276.1632,276.2107,275.8972,276.2012,3995.0
2023-04-27 15:05:00,290.63,290.63,290.16,290.22,865.0,276.1442,276.1442,275.6976,275.7547,865.0
2023-04-27 15:10:00,290.15,290.21,289.9,290.16,2909.0,275.6881,275.7452,275.4506,275.6976,2909.0
2023-04-27 15:15:00,290.19,290.26,289.76,289.88,11577.0,275.7261,275.7927,275.3176,275.4316,11577.0
2023-04-27 15:20:00,290.0,290.03,289.72,289.85,8441.0,275.5456,275.5741,275.2796,275.4031,8441.0
2023-04-27 15:25:00,289.83,289.89,289.6,289.62,3690.0,275.3841,275.4411,275.1656,275.1846,3690.0
2023-04-27 15:30:00,289.62,289.86,289.56,289.84,7399.0,275.1846,275.4126,275.1275,275.3936,7399.0
2023-04-27 15:35:00,289.75,289.9,289.68,289.9,9626.0,275.3081,275.4506,275.2416,275.4506,9626.0
2023-04-27 15:40:00,289.96,290.43,289.96,290.34,10078.0,275.5076,275.9542,275.5076,275.8687,10078.0
2023-04-27 15:45:00,290.39,290.47,290.11,290.36,15600.0,275.9162,275.9922,275.6501,275.8877,15600.0
2023-04-27 15:50:00,290.37,290.75,290.33,290.68,30056.0,275.8972,276.2582,275.8592,276.1917,30056.0
2023-04-27 15:55:00,290.63,291.42,290.51,291.38,90234.0,276.1442,276.8948,276.0302,276.8568,90234.0
2023-04-28 09:30:00,291.01,291.23,290.61,291.07,14504.0,276.5053,276.7143,276.1252,276.5623,14504.0
2023-04-28 09:35:00,291.09,291.66,291.02,291.66,5671.0,276.5813,277.1229,276.5148,277.1229,5671.0
2023-04-28 09:40:00,291.66,292.01,291.29,291.29,6691.0,277.1229,277.4554,276.7713,276.7713,6691.0
2023-04-28 09:45:00,291.27,291.61,290.82,290.82,4364.0,276.7523,277.0754,276.3247,276.3247,4364.0
2023-04-28 09:50:00,290.27,291.18,290.2,291.18,1773.0,275.8022,276.6668,275.7356,276.6668,1773.0
2023-04-28 09:55:00,291.05,291.16,290.76,290.76,2096.0,276.5433,276.6478,276.2677,276.2677,2096.0
2023-04-28 10:00:00,290.96,291.57,290.96,291.57,2904.0,276.4578,277.0374,276.4578,277.0374,2904.0
2023-04-28 10:05:00,291.66,291.96,291.61,291.91,3708.0,277.1229,277.4079,277.0754,277.3604,3708.0
2023-04-28 10:10:00,291.98,291.99,291.27,291.42,1398.0,277.4269,277.4364,276.7523,276.8948,1398.0
2023-04-28 10:15:00,291.44,291.58,291.18,291.33,6354.0,276.9138,277.0469,276.6668,276.8093,6354.0
2023-04-28 10:20:00,291.51,291.51,291.0,291.0,4095.0,276.9804,276.9804,276.4958,276.4958,4095.0
2023-04-28 10:25:00,291.06,291.1,290.7,291.0,3058.0,276.5528,276.5908,276.2107,276.4958,3058.0
2023-04-28 10:30:00,291.17,291.43,291.06,291.3,4067.0,276.6573,276.9043,276.5528,276.7808,4067.0
2023-04-28 10:35:00,291.23,291.27,290.45,290.61,1562.0,276.7143,276.7523,275.9732,276.1252,1562.0
2023-04-28 10:40:00,290.57,291.05,290.35,291.05,2249.0,276.0872,276.5433,275.8782,276.5433,2249.0
2023-04-28 10:45:00,291.02,291.47,291.02,291.47,800.0,276.5148,276.9423,276.5148,276.9423,800.0
2023-04-28 10:50:00,291.9,292.02,291.65,292.02,1826.0,277.3509,277.4649,277.1134,277.4649,1826.0
2023-04-28 10:55:00,292.1,292.45,291.49,291.74,6664.0,277.5409,277.8735,276.9614,277.1989,6664.0
2023-04-28 11:00:00,291.68,291.69,291.19,291.39,2072.0,277.1419,277.1514,276.6763,276.8663,2072.0
2023-04-28 11:05:00,291.46,292.35,291.46,292.19,3223.0,276.9328,277.7785,276.9328,277.6265,3223.0
2023-04-28 11:10:00,292.24,292.63,292.18,292.63,2144.0,277.674,278.0445,277.617,278.0445,2144.0
2023-04-28 11:15:00,292.81,293.04,292.62,292.78,2744.0,278.2156,278.4341,278.035,278.1871,2744.0
2023-04-28 11:20:00,292.8,292.95,292.64,292.86,5928.0,278.2061,278.3486,278.054,278.2631,5928.0
2023-04-28 11:25:00,292.9,293.3,292.86,293.18,2341.0,278.3011,278.6811,278.2631,278.5671,2341.0
2023-04-28 11:30:00,293.25,293.77,293.0,293.16,20679.0,278.6336,279.1277,278.3961,278.5481,20679.0
2023-04-28 11:35:00,293.33,293.69,293.29,293.69,1826.0,278.7096,279.0517,278.6716,279.0517,1826.0
2023-04-28 11:40:00,293.69,294.06,293.4,294.06,2395.0,279.0517,279.4033,278.7762,279.4033,2395.0
2023-04-28 11:45:00,293.95,294.0,293.72,293.99,2321.0,279.2987,279.3462,279.0802,279.3367,2321.0
2023-04-28 11:50:00,294.0,294.0,293.83,293.9,1118.0,279.3462,279.3462,279.1847,279.2512,1118.0
2023-04-28 11:55:00,294.13,294.13,294.07,294.12,1008.0,279.4698,279.4698,279.4128,279.4603,1008.0
2023-04-28 12:00:00,294.49,294.49,294.09,294.09,1357.0,279.8118,279.8118,279.4318,279.4318,1357.0
2023-04-28 12:05:00,294.18,294.32,294.16,294.32,942.0,279.5173,279.6503,279.4983,279.6503,942.0
2023-04-28 12:10:00,294.35,294.49,294.34,294.34,446.0,279.6788,279.8118,279.6693,279.6693,446.0
2023-04-28 12:15:00,294.3,294.4,294.05,294.05,1020.0,279.6313,279.7263,279.3938,279.3938,1020.0
2023-04-28 12:20:00,294.03,294.22,293.86,294.22,1766.0,279.3748,279.5553,279.2132,279.5553,1766.0
2023-04-28 12:25:00,294.25,294.27,294.16,294.27,329.0,279.5838,279.6028,279.4983,279.6028,329.0
2023-04-28 12:30:00,294.27,294.43,294.27,294.37,1074.0,279.6028,279.7548,279.6028,279.6978,1074.0
2023-04-28 12:35:00,294.45,294.5,294.16,294.19,2818.0,279.7738,279.8213,279.4983,279.5268,2818.0
2023-04-28 12:40:00,294.08,294.5,294.08,294.49,2075.0,279.4223,279.8213,279.4223,279.8118,2075.0
2023-04-28 12:45:00,294.52,294.62,294.52,294.62,617.0,279.8403,279.9353,279.8403,279.9353,617.0
2023-04-28 12:50:00,294.59,294.71,294.43,294.71,1281.0,279.9068,280.0209,279.7548,280.0209,1281.0
2023-04-28 12:55:00,294.73,295.18,294.73,294.85,11394.0,280.0399,280.4674,280.0399,280.1539,11394.0
2023-04-28 13:00:00,294.87,294.87,294.87,294.87,600.0,280.1729,280.1729,280.1729,280.1729,600.0
2023-04-28 13:05:00,294.91,294.95,294.71,294.71,2882.0,280.2109,280.2489,280.0209,280.0209,2882.0
2023-04-28 13:10:00,294.7,294.91,294.7,294.8,300.0,280.0114,280.2109,280.0114,280.1064,300.0
2023-04-28 13:15:00,294.68,294.68,294.65,294.66,200.0,279.9924,279.9924,279.9638,279.9734,200.0
2023-04-28 13:20:00,294.61,295.06,294.61,294.88,1141.0,279.9258,280.3534,279.9258,280.1824,1141.0
2023-04-28 13:25:00,294.96,295.03,294.82,295.03,522.0,280.2584,280.3249,280.1254,280.3249,522.0
2023-04-28 13:30:00,295.12,295.12,294.98,294.99,300.0,280.4104,280.4104,280.2774,280.2869,300.0
2023-04-28 13:35:00,294.93,294.93,294.66,294.81,1104.0,280.2299,280.2299,279.9734,280.1159,1104.0
2023-04-28 13:40:00,294.91,294.92,294.84,294.85,1082.0,280.2109,280.2204,280.1444,280.1539,1082.0
2023-04-28 13:45:00,294.78,294.78,294.78,294.78,403.0,280.0874,280.0874,280.0874,280.0874,403.0
2023-04-28 13:50:00,294.73,294.73,294.54,294.55,1503.0,280.0399,280.0399,279.8593,279.8688,1503.0
2023-04-28 13:55:00,294.42,294.48,294.42,294.42,500.0,279.7453,279.8023,279.7453,279.7453,500.0
2023-04-28 14:00:00,294.55,295.05,294.53,295.05,1963.0,279.8688,280.3439,279.8498,280.3439,1963.0
2023-04-28 14:05:00,294.98,295.05,294.69,294.7,2610.0,280.2774,280.3439,280.0019,280.0114,2610.0
2023-04-28 14:10:00,294.71,294.71,294.33,294.68,3702.0,280.0209,280.0209,279.6598,279.9924,3702.0
2023-04-28 14:15:00,294.57,294.85,294.54,294.83,1488.0,279.8878,280.1539,279.8593,280.1349,1488.0
2023-04-28 14:20:00,294.85,294.92,294.74,294.82,1208.0,280.1539,280.2204,280.0494,280.1254,1208.0
2023-04-28 14:25:00,294.76,294.76,294.53,294.59,2161.0,280.0684,280.0684,279.8498,279.9068,2161.0
2023-04-28 14:30:00,294.62,294.68,294.36,294.45,3124.0,279.9353,279.9924,279.6883,279.7738,3124.0
2023-04-28 14:35:00,294.38,294.38,294.02,294.11,1408.0,279.7073,279.7073,279.3653,279.4508,1408.0
2023-04-28 14:40:00,294.09,294.41,293.95,293.95,2093.0,279.4318,279.7358,279.2987,279.2987,2093.0
2023-04-28 14:45:00,294.04,294.04,293.67,293.67,1800.0,279.3843,279.3843,279.0327,279.0327,1800.0
2023-04-28 14:50:00,294.03,294.1,293.99,294.1,1208.0,279.3748,279.4413,279.3367,279.4413,1208.0
2023-04-28 14:55:00,294.02,294.34,293.95,294.34,3100.0,279.3653,279.6693,279.2987,279.6693,3100.0
2023-04-28 15:00:00,294.31,294.57,294.24,294.56,1100.0,279.6408,279.8878,279.5743,279.8783,1100.0
2023-04-28 15:05:00,294.67,294.69,294.56,294.68,3096.0,279.9829,280.0019,279.8783,279.9924,3096.0
2023-04-28 15:10:00,294.68,294.75,294.56,294.72,1542.0,279.9924,280.0589,279.8783,280.0304,1542.0
2023-04-28 15:15:00,294.48,294.84,294.48,294.72,1607.0,279.8023,280.1444,279.8023,280.0304,1607.0
2023-04-28 15:20:00,294.53,294.58,294.27,294.34,1448.0,279.8498,279.8973,279.6028,279.6693,1448.0
2023-04-28 15:25:00,294.29,294.41,294.13,294.21,1657.0,279.6218,279.7358,279.4698,279.5458,1657.0
2023-04-28 15:30:00,294.21,294.47,293.91,293.91,3503.0,279.5458,279.7928,279.2607,279.2607,3503.0
2023-04-28 15:35:00,293.87,294.1,293.79,294.07,4614.0,279.2227,279.4413,279.1467,279.4128,4614.0
2023-04-28 15:40:00,294.07,294.08,293.52,293.84,9495.0,279.4128,279.4223,278.8902,279.1942,9495.0
2023-04-28 15:45:00,293.88,294.16,293.6,294.01,13376.0,279.2322,279.4983,278.9662,279.3557,13376.0
2023-04-28 15:50:00,294.12,294.62,293.81,294.61,20043.0,279.4603,279.9353,279.1657,279.9258,20043.0
2023-04-28 15:55:00,294.6,294.75,294.29,294.57,51692.0,279.9163,280.0589,279.6218,279.8878,51692.0
2023-05-01 09:30:00,294.9,296.04,294.9,296.03,8159.0,280.2014,281.2846,280.2014,281.2751,8159.0
2023-05-01 09:35:00,296.06,296.08,295.84,296.07,500.0,281.3036,281.3226,281.0945,281.3131,500.0
2023-05-01 09:40:00,296.27,296.3,296.19,296.3,883.0,281.5031,281.5316,281.4271,281.5316,883.0
2023-05-01 09:45:00,296.25,296.59,296.11,296.59,2344.0,281.4841,281.8072,281.3511,281.8072,2344.0
2023-05-01 09:50:00,296.38,296.43,296.1,296.1,900.0,281.6076,281.6551,281.3416,281.3416,900.0
2023-05-01 09:55:00,296.12,296.31,296.01,296.3,4475.0,281.3606,281.5411,281.2561,281.5316,4475.0
2023-05-01 10:00:00,296.05,296.17,295.76,296.15,1491.0,281.2941,281.4081,281.0185,281.3891,1491.0
2023-05-01 10:05:00,296.11,296.35,296.11,296.31,1098.0,281.3511,281.5791,281.3511,281.5411,1098.0
2023-05-01 10:10:00,296.38,296.8,296.38,296.8,2528.0,281.6076,282.0067,281.6076,282.0067,2528.0
2023-05-01 10:15:00,296.88,297.0,296.8,296.82,1889.0,282.0827,282.1967,282.0067,282.0257,1889.0
2023-05-01 10:20:00,296.93,296.93,296.48,296.48,1554.0,282.1302,282.1302,281.7026,281.7026,1554.0
2023-05-01 10:25:00,296.5,296.66,296.1,296.14,1526.0,281.7216,281.8737,281.3416,281.3796,1526.0
2023-05-01 10:30:00,296.28,296.57,296.07,296.47,5541.0,281.5126,281.7882,281.3131,281.6931,5541.0
2023-05-01 10:35:00,296.37,296.74,296.35,296.56,1094.0,281.5981,281.9497,281.5791,281.7787,1094.0
2023-05-01 10:40:00,296.36,297.0,296.36,297.0,2366.0,281.5886,282.1967,281.5886,282.1967,2366.0
2023-05-01 10:45:00,296.98,297.25,296.83,296.83,2471.0,282.1777,282.4343,282.0352,282.0352,2471.0
2023-05-01 10:50:00,296.94,297.26,296.93,297.13,1429.0,282.1397,282.4438,282.1302,282.3202,1429.0
2023-05-01 10:55:00,297.04,297.1,296.74,296.87,2782.0,282.2347,282.2917,281.9497,282.0732,2782.0
2023-05-01 11:00:00,296.86,296.91,296.6,296.61,1050.0,282.0637,282.1112,281.8167,281.8262,1050.0
2023-05-01 11:05:00,296.63,297.06,296.63,297.06,806.0,281.8452,282.2537,281.8452,282.2537,806.0
2023-05-01 11:10:00,296.96,297.03,296.84,296.89,600.0,282.1587,282.2252,282.0447,282.0922,600.0
2023-05-01 11:15:00,297.01,297.24,297.0,297.24,999.0,282.2062,282.4248,282.1967,282.4248,999.0
2023-05-01 11:20:00,297.1,297.26,297.01,297.25,800.0,282.2917,282.4438,282.2062,282.4343,800.0
2023-05-01 11:25:00,297.39,297.48,297.26,297.36,2284.0,282.5673,282.6528,282.4438,282.5388,2284.0
2023-05-01 11:30:00,297.28,297.34,297.18,297.34,1248.0,282.4628,282.5198,282.3677,282.5198,1248.0
2023-05-01 11:35:00,297.29,297.36,297.29,297.36,204.0,282.4723,282.5388,282.4723,282.5388,204.0
2023-05-01 11:40:00,297.34,297.34,296.98,297.08,2107.0,282.5198,282.5198,282.1777,282.2727,2107.0
2023-05-01 11:45:00,297.17,297.41,297.1,297.19,5175.0,282.3582,282.5863,282.2917,282.3772,5175.0
2023-05-01 11:50:00,296.99,297.07,296.95,297.07,500.0,282.1872,282.2632,282.1492,282.2632,500.0
2023-05-01 11:55:00,297.11,297.29,297.03,297.29,1410.0,282.3012,282.4723,282.2252,282.4723,1410.0
2023-05-01 12:00:00,297.13,297.19,296.87,297.19,3143.0,282.3202,282.3772,282.0732,282.3772,3143.0
2023-05-01 12:05:00,297.19,297.35,297.18,297.32,1388.0,282.3772,282.5293,282.3677,282.5008,1388.0
2023-05-01 12:10:00,297.4,297.49,297.34,297.47,1358.0,282.5768,282.6623,282.5198,282.6433,1358.0
2023-05-01 12:15:00,297.49,297.49,296.97,297.08,2598.0,282.6623,282.6623,282.1682,282.2727,2598.0
2023-05-01 12:20:00,297.04,297.19,297.04,297.19,304.0,282.2347,282.3772,282.2347,282.3772,304.0
2023-05-01 12:25:00,297.22,297.24,297.1,297.24,504.0,282.4058,282.4248,282.2917,282.4248,504.0
2023-05-01 12:30:00,297.22,297.39,297.16,297.38,2912.0,282.4058,282.5673,282.3487,282.5578,2912.0
2023-05-01 12:35:00,297.26,297.5,297.21,297.41,2408.0,282.4438,282.6718,282.3963,282.5863,2408.0
2023-05-01 12:40:00,297.25,297.34,297.24,297.34,400.0,282.4343,282.5198,282.4248,282.5198,400.0
2023-05-01 12:45:00,296.96,297.07,296.96,297.06,300.0,282.1587,282.2632,282.1587,282.2537,300.0
2023-05-01 12:50:00,297.05,297.05,296.86,296.86,934.0,282.2442,282.2442,282.0637,282.0637,934.0
2023-05-01 12:55:00,296.63,296.66,296.59,296.66,617.0,281.8452,281.8737,281.8072,281.8737,617.0
2023-05-01 13:00:00,296.57,296.83,296.55,296.55,1511.0,281.7882,282.0352,281.7691,281.7691,1511.0
2023-05-01 13:05:00,296.49,296.49,296.22,296.23,200.0,281.7121,281.7121,281.4556,281.4651,200.0
2023-05-01 13:10:00,296.2,296.35,296.2,296.29,909.0,281.4366,281.5791,281.4366,281.5221,909.0
2023-05-01 13:15:00,296.19,296.31,295.98,295.98,940.0,281.4271,281.5411,281.2276,281.2276,940.0
2023-05-01 13:20:00,295.91,296.28,295.9,296.24,1612.0,281.161,281.5126,281.1515,281.4746,1612.0
2023-05-01 13:25:00,296.06,296.3,295.88,295.9,1426.0,281.3036,281.5316,281.1325,281.1515,1426.0
2023-05-01 13:30:00,295.86,296.04,295.84,296.03,750.0,281.1135,281.2846,281.0945,281.2751,750.0
2023-05-01 13:35:00,295.96,296.03,295.83,295.86,911.0,281.2086,281.2751,281.085,281.1135,911.0
2023-05-01 13:40:00,295.92,296.36,295.92,296.33,1200.0,281.1705,281.5886,281.1705,281.5601,1200.0
2023-05-01 13:45:00,296.23,296.6,296.22,296.47,1515.0,281.4651,281.8167,281.4556,281.6931,1515.0
2023-05-01 13:50:00,296.43,296.6,296.43,296.46,600.0,281.6551,281.8167,281.6551,281.6836,600.0
2023-05-01 13:55:00,296.47,296.82,296.43,296.64,2718.0,281.6931,282.0257,281.6551,281.8547,2718.0
2023-05-01 14:00:00,296.62,296.62,296.54,296.54,210.0,281.8357,281.8357,281.7596,281.7596,210.0
2023-05-01 14:05:00,296.55,296.76,296.45,296.69,1208.0,281.7691,281.9687,281.6741,281.9022,1208.0
2023-05-01 14:10:00,296.76,296.76,296.58,296.58,1324.0,281.9687,281.9687,281.7977,281.7977,1324.0
2023-05-01 14:15:00,296.69,296.78,296.44,296.5,2061.0,281.9022,281.9877,281.6646,281.7216,2061.0
2023-05-01 14:20:00,296.47,296.85,296.38,296.85,1312.0,281.6931,282.0542,281.6076,282.0542,1312.0
2023-05-01 14:25:00,296.82,297.02,296.71,296.98,1000.0,282.0257,282.2157,281.9212,282.1777,1000.0
2023-05-01 14:30:00,297.01,297.13,296.4,296.46,1066.0,282.2062,282.3202,281.6266,281.6836,1066.0
2023-05-01 14:35:00,296.5,296.5,296.39,296.48,1429.0,281.7216,281.7216,281.6171,281.7026,1429.0
2023-05-01 14:40:00,296.5,296.8,296.49,296.68,600.0,281.7216,282.0067,281.7121,281.8927,600.0
2023-05-01 14:45:00,296.8,296.8,296.53,296.65,2017.0,282.0067,282.0067,281.7501,281.8642,2017.0
2023-05-01 14:50:00,296.72,296.74,296.55,296.55,1273.0,281.9307,281.9497,281.7691,281.7691,1273.0
2023-05-01 14:55:00,296.66,296.8,296.5,296.5,2327.0,281.8737,282.0067,281.7216,281.7216,2327.0
2023-05-01 15:00:00,296.64,296.74,296.39,296.39,1100.0,281.8547,281.9497,281.6171,281.6171,1100.0
2023-05-01 15:05:00,296.4,296.51,296.18,296.29,3114.0,281.6266,281.7311,281.4176,281.5221,3114.0
2023-05-01 15:10:00,296.39,296.39,295.97,295.97,2680.0,281.6171,281.6171,281.2181,281.2181,2680.0
2023-05-01 15:15:00,295.97,295.97,295.72,295.72,900.0,281.2181,281.2181,280.9805,280.9805,900.0
2023-05-01 15:20:00,295.74,296.23,295.74,296.23,3193.0,280.9995,281.4651,280.9995,281.4651,3193.0
2023-05-01 15:25:00,296.08,296.14,295.41,295.66,8027.0,281.3226,281.3796,280.686,280.9235,8027.0
2023-05-01 15:30:00,295.71,296.03,295.71,295.94,3955.0,280.971,281.2751,280.971,281.1896,3955.0
2023-05-01 15:35:00,295.84,295.84,295.47,295.49,2300.0,281.0945,281.0945,280.743,280.762,2300.0
2023-05-01 15:40:00,295.47,295.61,295.39,295.55,4212.0,280.743,280.876,280.667,280.819,4212.0
2023-05-01 15:45:00,295.59,295.84,295.51,295.8,7537.0,280.857,281.0945,280.781,281.0565,7537.0
2023-05-01 15:50:00,296.03,296.33,295.74,296.24,5588.0,281.2751,281.5601,280.9995,281.4746,5588.0
2023-05-01 15:55:00,296.31,296.62,296.13,296.13,25239.0,281.5411,281.8357,281.3701,281.3701,25239.0
2023-05-02 09:30:00,293.56,294.2,291.01,292.83,15773.0,278.9282,279.5363,276.5053,278.2346,15773.0
2023-05-02 09:35:00,292.63,293.79,292.04,293.79,3810.0,278.0445,279.1467,277.4839,279.1467,3810.0
2023-05-02 09:40:00,293.87,293.87,293.53,293.6,2183.0,279.2227,279.2227,278.8997,278.9662,2183.0
2023-05-02 09:45:00,293.53,293.81,293.3,293.38,2131.0,278.8997,279.1657,278.6811,278.7571,2131.0
2023-05-02 09:50:00,293.53,293.7,293.16,293.26,3151.0,278.8997,279.0612,278.5481,278.6431,3151.0
2023-05-02 09:55:00,293.11,294.3,293.11,294.3,2221.0,278.5006,279.6313,278.5006,279.6313,2221.0
2023-05-02 10:00:00,294.15,294.78,293.61,294.78,1228.0,279.4888,280.0874,278.9757,280.0874,1228.0
2023-05-02 10:05:00,294.33,294.33,293.2,293.99,4933.0,279.6598,279.6598,278.5861,279.3367,4933.0
2023-05-02 10:10:00,293.84,293.84,293.41,293.54,1900.0,279.1942,279.1942,278.7857,278.9092,1900.0
2023-05-02 10:15:00,293.57,293.93,293.57,293.79,1544.0,278.9377,279.2797,278.9377,279.1467,1544.0
2023-05-02 10:20:00,293.52,293.66,292.85,293.01,3394.0,278.8902,279.0232,278.2536,278.4056,3394.0
2023-05-02 10:25:00,292.95,292.96,292.3,292.36,3539.0,278.3486,278.3581,277.731,277.788,3539.0
2023-05-02 10:30:00,292.22,292.52,292.03,292.03,2977.0,277.655,277.94,277.4744,277.4744,2977.0
2023-05-02 10:35:00,292.12,292.12,291.44,291.65,3492.0,277.56,277.56,276.9138,277.1134,3492.0
2023-05-02 10:40:00,291.67,292.0,291.64,291.79,3424.0,277.1324,277.4459,277.1039,277.2464,3424.0
2023-05-02 10:45:00,291.93,292.0,291.61,291.69,1510.0,277.3794,277.4459,277.0754,277.1514,1510.0
2023-05-02 10:50:00,291.98,291.98,291.17,291.5,2584.0,277.4269,277.4269,276.6573,276.9709,2584.0
2023-05-02 10:55:00,291.49,291.68,291.27,291.38,1328.0,276.9614,277.1419,276.7523,276.8568,1328.0
2023-05-02 11:00:00,291.32,291.32,290.51,290.81,2873.0,276.7998,276.7998,276.0302,276.3152,2873.0
2023-05-02 11:05:00,290.88,290.89,290.46,290.51,2869.0,276.3818,276.3913,275.9827,276.0302,2869.0
2023-05-02 11:10:00,290.76,291.19,290.76,291.06,1415.0,276.2677,276.6763,276.2677,276.5528,1415.0
2023-05-02 11:15:00,291.12,291.15,290.8,290.94,3318.0,276.6098,276.6383,276.3057,276.4388,3318.0
2023-05-02 11:20:00,290.58,290.61,289.47,289.63,48240.0,276.0967,276.1252,275.042,275.1941,48240.0
2023-05-02 11:25:00,289.64,289.86,289.39,289.55,3496.0,275.2036,275.4126,274.966,275.118,3496.0
2023-05-02 11:30:00,289.37,290.15,289.36,289.99,28895.0,274.947,275.6881,274.9375,275.5361,28895.0
2023-05-02 11:35:00,289.93,289.94,289.52,289.84,4519.0,275.4791,275.4886,275.0895,275.3936,4519.0
2023-05-02 11:40:00,289.83,289.97,289.59,289.82,5803.0,275.3841,275.5171,275.1561,275.3746,5803.0
2023-05-02 11:45:00,289.97,290.04,288.92,288.94,4015.0,275.5171,275.5836,274.5194,274.5385,4015.0
2023-05-02 11:50:00,289.08,289.62,288.94,289.58,7476.0,274.6715,275.1846,274.5385,275.1466,7476.0
2023-05-02 11:55:00,289.49,289.52,289.32,289.38,2935.0,275.061,275.0895,274.8995,274.9565,2935.0
2023-05-02 12:00:00,289.4,289.68,289.4,289.6,3992.0,274.9755,275.2416,274.9755,275.1656,3992.0
2023-05-02 12:05:00,289.52,289.69,289.33,289.65,3103.0,275.0895,275.2511,274.909,275.2131,3103.0
2023-05-02 12:10:00,289.65,290.19,289.41,289.96,19423.0,275.2131,275.7261,274.985,275.5076,19423.0
2023-05-02 12:15:00,289.86,289.87,289.32,289.72,3613.0,275.4126,275.4221,274.8995,275.2796,3613.0
2023-05-02 12:20:00,289.66,289.91,289.62,289.84,2212.0,275.2226,275.4601,275.1846,275.3936,2212.0
2023-05-02 12:25:00,290.0,290.26,289.99,290.25,1800.0,275.5456,275.7927,275.5361,275.7832,1800.0
2023-05-02 12:30:00,290.35,290.62,290.24,290.53,2814.0,275.8782,276.1347,275.7737,276.0492,2814.0
2023-05-02 12:35:00,290.51,290.94,290.4,290.56,2183.0,276.0302,276.4388,275.9257,276.0777,2183.0
2023-05-02 12:40:00,290.55,290.79,290.52,290.7,1975.0,276.0682,276.2962,276.0397,276.2107,1975.0
2023-05-02 12:45:00,290.73,290.85,290.58,290.75,2812.0,276.2392,276.3533,276.0967,276.2582,2812.0
2023-05-02 12:50:00,290.85,291.33,290.83,291.33,1811.0,276.3533,276.8093,276.3342,276.8093,1811.0
2023-05-02 12:55:00,291.24,291.24,290.98,291.01,2813.0,276.7238,276.7238,276.4768,276.5053,2813.0
2023-05-02 13:00:00,291.05,291.05,290.84,290.99,6823.0,276.5433,276.5433,276.3438,276.4863,6823.0
2023-05-02 13:05:00,290.9,291.06,290.81,290.81,3906.0,276.4008,276.5528,276.3152,276.3152,3906.0
2023-05-02 13:10:00,290.92,291.11,290.84,291.11,2794.0,276.4198,276.6003,276.3438,276.6003,2794.0
2023-05-02 13:15:00,291.11,291.39,291.1,291.33,1600.0,276.6003,276.8663,276.5908,276.8093,1600.0
2023-05-02 13:20:00,291.37,291.71,291.29,291.66,1399.0,276.8473,277.1704,276.7713,277.1229,1399.0
2023-05-02 13:25:00,291.7,292.02,291.69,291.98,862.0,277.1609,277.4649,277.1514,277.4269,862.0
2023-05-02 13:30:00,292.16,292.29,292.02,292.29,1913.0,277.598,277.7215,277.4649,277.7215,1913.0
2023-05-02 13:35:00,292.46,292.79,292.46,292.74,1607.0,277.883,278.1966,277.883,278.149,1607.0
2023-05-02 13:40:00,292.55,292.7,292.45,292.7,571.0,277.9685,278.111,277.8735,278.111,571.0
2023-05-02 13:45:00,292.78,292.78,292.75,292.75,250.0,278.1871,278.1871,278.1586,278.1586,250.0
2023-05-02 13:50:00,292.7,292.7,292.69,292.69,416.0,278.111,278.111,278.1015,278.1015,416.0
2023-05-02 13:55:00,292.47,292.47,292.12,292.12,661.0,277.8925,277.8925,277.56,277.56,661.0
2023-05-02 14:00:00,292.29,292.29,291.83,291.84,583.0,277.7215,277.7215,277.2844,277.2939,583.0
2023-05-02 14:05:00,291.79,291.99,291.63,291.85,2436.0,277.2464,277.4364,277.0944,277.3034,2436.0
2023-05-02 14:10:00,291.78,292.03,291.69,291.69,1503.0,277.2369,277.4744,277.1514,277.1514,1503.0
2023-05-02 14:15:00,291.8,292.03,291.8,292.03,1240.0,277.2559,277.4744,277.2559,277.4744,1240.0
2023-05-02 14:20:00,292.05,292.55,292.0,292.39,2093.0,277.4934,277.9685,277.4459,277.8165,2093.0
2023-05-02 14:25:00,292.43,292.51,292.22,292.51,1059.0,277.8545,277.9305,277.655,277.9305,1059.0
2023-05-02 14:30:00,292.67,292.68,292.51,292.65,700.0,278.0825,278.092,277.9305,278.0635,700.0
2023-05-02 14:35:00,292.62,292.81,292.62,292.64,1433.0,278.035,278.2156,278.035,278.054,1433.0
2023-05-02 14:40:00,292.81,292.88,292.67,292.88,1050.0,278.2156,278.2821,278.0825,278.2821,1050.0
2023-05-02 14:45:00,292.95,293.19,292.95,293.14,600.0,278.3486,278.5766,278.3486,278.5291,600.0
2023-05-02 14:50:00,293.3,293.39,293.11,293.12,1862.0,278.6811,278.7667,278.5006,278.5101,1862.0
2023-05-02 14:55:00,293.26,293.38,293.13,293.26,1226.0,278.6431,278.7571,278.5196,278.6431,1226.0
2023-05-02 15:00:00,293.24,293.33,292.96,293.03,2073.0,278.6241,278.7096,278.3581,278.4246,2073.0
2023-05-02 15:05:00,293.13,293.27,293.11,293.25,1086.0,278.5196,278.6526,278.5006,278.6336,1086.0
2023-05-02 15:10:00,293.4,293.79,293.39,293.79,2300.0,278.7762,279.1467,278.7667,279.1467,2300.0
2023-05-02 15:15:00,293.81,293.81,293.3,293.46,1900.0,279.1657,279.1657,278.6811,278.8332,1900.0
2023-05-02 15:20:00,293.74,293.76,293.5,293.5,1145.0,279.0992,279.1182,278.8712,278.8712,1145.0
2023-05-02 15:25:00,293.5,293.59,293.37,293.38,2033.0,278.8712,278.9567,278.7476,278.7571,2033.0
2023-05-02 15:30:00,293.49,293.49,292.99,293.01,5056.0,278.8617,278.8617,278.3866,278.4056,5056.0
2023-05-02 15:35:00,293.0,293.1,292.82,293.08,3916.0,278.3961,278.4911,278.2251,278.4721,3916.0
2023-05-02 15:40:00,292.97,293.04,292.73,292.77,2165.0,278.3676,278.4341,278.1395,278.1776,2165.0
2023-05-02 15:45:00,292.7,292.7,292.33,292.39,4849.0,278.111,278.111,277.7595,277.8165,4849.0
2023-05-02 15:50:00,292.48,293.01,292.39,292.94,10938.0,277.902,278.4056,277.8165,278.3391,10938.0
2023-05-02 15:55:00,292.98,293.15,292.49,292.64,31393.0,278.3771,278.5386,277.9115,278.054,31393.0
2023-05-03 09:30:00,293.55,293.55,292.23,292.24,9847.0,278.9187,278.9187,277.6645,277.674,9847.0
2023-05-03 09:35:00,292.33,294.01,292.33,294.01,2767.0,277.7595,279.3557,277.7595,279.3557,2767.0
2023-05-03 09:40:00,293.78,294.12,293.34,293.34,1934.0,279.1372,279.4603,278.7191,278.7191,1934.0
2023-05-03 09:45:00,293.59,293.93,293.27,293.76,1800.0,278.9567,279.2797,278.6526,279.1182,1800.0
2023-05-03 09:50:00,293.96,294.85,293.96,294.82,7119.0,279.3082,280.1539,279.3082,280.1254,7119.0
2023-05-03 09:55:00,294.66,294.67,294.21,294.46,1607.0,279.9734,279.9829,279.5458,279.7833,1607.0
2023-05-03 10:00:00,294.63,294.67,293.67,293.68,3012.0,279.9448,279.9829,279.0327,279.0422,3012.0
2023-05-03 10:05:00,293.65,293.94,293.51,293.67,2850.0,279.0137,279.2892,278.8807,279.0327,2850.0
2023-05-03 10:10:00,293.84,293.99,293.39,293.44,815.0,279.1942,279.3367,278.7667,278.8142,815.0
2023-05-03 10:15:00,293.25,293.39,292.95,293.18,5590.0,278.6336,278.7667,278.3486,278.5671,5590.0
2023-05-03 10:20:00,293.19,293.5,292.96,293.5,1619.0,278.5766,278.8712,278.3581,278.8712,1619.0
2023-05-03 10:25:00,293.56,293.56,293.2,293.41,1673.0,278.9282,278.9282,278.5861,278.7857,1673.0
2023-05-03 10:30:00,293.46,293.53,293.42,293.51,1117.0,278.8332,278.8997,278.7952,278.8807,1117.0
2023-05-03 10:35:00,293.41,293.42,293.01,293.06,3020.0,278.7857,278.7952,278.4056,278.4531,3020.0
2023-05-03 10:40:00,292.85,292.89,292.56,292.76,4760.0,278.2536,278.2916,277.978,278.1681,4760.0
2023-05-03 10:45:00,292.78,292.79,292.43,292.72,3719.0,278.1871,278.1966,277.8545,278.13,3719.0
2023-05-03 10:50:00,292.9,293.01,292.58,292.58,6513.0,278.3011,278.4056,277.997,277.997,6513.0
2023-05-03 10:55:00,292.54,293.1,292.54,293.01,2600.0,277.959,278.4911,277.959,278.4056,2600.0
2023-05-03 11:00:00,293.01,293.01,292.64,292.9,1800.0,278.4056,278.4056,278.054,278.3011,1800.0
2023-05-03 11:05:00,292.93,292.93,292.71,292.78,1162.0,278.3296,278.3296,278.1205,278.1871,1162.0
2023-05-03 11:10:00,292.74,292.75,292.63,292.75,1834.0,278.149,278.1586,278.0445,278.1586,1834.0
2023-05-03 11:15:00,292.87,292.87,292.7,292.7,1017.0,278.2726,278.2726,278.111,278.111,1017.0
2023-05-03 11:20:00,292.87,293.05,292.69,293.05,2033.0,278.2726,278.4436,278.1015,278.4436,2033.0
2023-05-03 11:25:00,293.34,293.34,293.17,293.17,1274.0,278.7191,278.7191,278.5576,278.5576,1274.0
2023-05-03 11:30:00,293.26,293.7,293.26,293.7,500.0,278.6431,279.0612,278.6431,279.0612,500.0
2023-05-03 11:35:00,293.88,294.28,293.88,294.1,1033.0,279.2322,279.6123,279.2322,279.4413,1033.0
2023-05-03 11:40:00,294.08,294.58,294.08,294.55,1416.0,279.4223,279.8973,279.4223,279.8688,1416.0
2023-05-03 11:45:00,294.64,294.87,294.53,294.71,3253.0,279.9543,280.1729,279.8498,280.0209,3253.0
2023-05-03 11:50:00,294.86,295.33,294.86,295.1,3289.0,280.1634,280.61,280.1634,280.3914,3289.0
2023-05-03 11:55:00,295.23,295.43,295.23,295.32,1400.0,280.5149,280.705,280.5149,280.6005,1400.0
2023-05-03 12:00:00,295.4,295.63,295.34,295.63,900.0,280.6765,280.895,280.6195,280.895,900.0
2023-05-03 12:05:00,295.67,296.0,295.67,295.89,2165.0,280.933,281.2466,280.933,281.142,2165.0
2023-05-03 12:10:00,295.79,295.85,295.74,295.84,1224.0,281.047,281.104,280.9995,281.0945,1224.0
2023-05-03 12:15:00,295.74,295.84,295.31,295.31,2700.0,280.9995,281.0945,280.591,280.591,2700.0
2023-05-03 12:20:00,295.34,295.56,295.29,295.55,557.0,280.6195,280.8285,280.572,280.819,557.0
2023-05-03 12:25:00,295.61,295.61,295.33,295.48,2894.0,280.876,280.876,280.61,280.7525,2894.0
2023-05-03 12:30:00,295.48,295.55,295.45,295.45,700.0,280.7525,280.819,280.724,280.724,700.0
2023-05-03 12:35:00,295.48,295.48,295.25,295.48,1133.0,280.7525,280.7525,280.5339,280.7525,1133.0
2023-05-03 12:40:00,295.45,295.85,295.36,295.85,1327.0,280.724,281.104,280.6385,281.104,1327.0
2023-05-03 12:45:00,296.0,296.16,295.89,295.92,1881.0,281.2466,281.3986,281.142,281.1705,1881.0
2023-05-03 12:50:00,295.92,296.3,295.91,296.28,2296.0,281.1705,281.5316,281.161,281.5126,2296.0
2023-05-03 12:55:00,296.36,296.41,296.14,296.31,2790.0,281.5886,281.6361,281.3796,281.5411,2790.0
2023-05-03 13:00:00,296.36,296.85,296.36,296.44,4776.0,281.5886,282.0542,281.5886,281.6646,4776.0
2023-05-03 13:05:00,296.38,296.39,296.27,296.36,325.0,281.6076,281.6171,281.5031,281.5886,325.0
2023-05-03 13:10:00,296.35,296.45,296.35,296.42,451.0,281.5791,281.6741,281.5791,281.6456,451.0
2023-05-03 13:15:00,296.25,296.25,295.99,296.03,1155.0,281.4841,281.4841,281.2371,281.2751,1155.0
2023-05-03 13:20:00,296.05,296.05,295.94,296.03,500.0,281.2941,281.2941,281.1896,281.2751,500.0
2023-05-03 13:25:00,296.19,296.38,296.19,296.38,300.0,281.4271,281.6076,281.4271,281.6076,300.0
2023-05-03 13:30:00,296.46,296.46,296.19,296.19,726.0,281.6836,281.6836,281.4271,281.4271,726.0
2023-05-03 13:35:00,296.13,296.14,295.77,295.97,1853.0,281.3701,281.3796,281.028,281.2181,1853.0
2023-05-03 13:40:00,296.04,296.3,296.0,296.3,2166.0,281.2846,281.5316,281.2466,281.5316,2166.0
2023-05-03 13:45:00,296.19,296.19,295.9,295.91,3865.0,281.4271,281.4271,281.1515,281.161,3865.0
2023-05-03 13:50:00,295.98,296.15,295.89,296.0,3308.0,281.2276,281.3891,281.142,281.2466,3308.0
2023-05-03 13:55:00,296.01,296.52,296.01,296.15,1811.0,281.2561,281.7406,281.2561,281.3891,1811.0
2023-05-03 14:00:00,296.07,296.79,296.06,296.29,2861.0,281.3131,281.9972,281.3036,281.5221,2861.0
2023-05-03 14:05:00,296.42,296.93,296.07,296.45,5001.0,281.6456,282.1302,281.3131,281.6741,5001.0
2023-05-03 14:10:00,296.33,296.56,296.04,296.48,2053.0,281.5601,281.7787,281.2846,281.7026,2053.0
2023-05-03 14:15:00,296.65,296.85,296.44,296.85,2891.0,281.8642,282.0542,281.6646,282.0542,2891.0
2023-05-03 14:20:00,296.94,297.18,296.68,297.18,2440.0,282.1397,282.3677,281.8927,282.3677,2440.0
2023-05-03 14:25:00,297.03,297.6,296.95,296.96,3054.0,282.2252,282.7668,282.1492,282.1587,3054.0
2023-05-03 14:30:00,297.08,297.44,296.75,296.9,11744.0,282.2727,282.6148,281.9592,282.1017,11744.0
2023-05-03 14:35:00,296.85,297.28,295.9,297.04,4825.0,282.0542,282.4628,281.1515,282.2347,4825.0
2023-05-03 14:40:00,296.85,297.73,296.28,296.74,5530.0,282.0542,282.8903,281.5126,281.9497,5530.0
2023-05-03 14:45:00,296.99,296.99,296.45,296.49,1300.0,282.1872,282.1872,281.6741,281.7121,1300.0
2023-05-03 14:50:00,296.48,296.5,295.68,296.4,3874.0,281.7026,281.7216,280.9425,281.6266,3874.0
2023-05-03 14:55:00,296.1,296.81,296.1,296.36,2059.0,281.3416,282.0162,281.3416,281.5886,2059.0
2023-05-03 15:00:00,296.48,296.57,295.9,296.57,3602.0,281.7026,281.7882,281.1515,281.7882,3602.0
2023-05-03 15:05:00,296.99,297.23,295.78,295.79,5710.0,282.1872,282.4153,281.0375,281.047,5710.0
2023-05-03 15:10:00,296.11,296.11,295.08,295.24,3995.0,281.3511,281.3511,280.3724,280.5244,3995.0
2023-05-03 15:15:00,295.15,295.57,294.73,295.06,5860.0,280.4389,280.838,280.0399,280.3534,5860.0
2023-05-03 15:20:00,294.98,295.5,294.62,295.31,2735.0,280.2774,280.7715,279.9353,280.591,2735.0
2023-05-03 15:25:00,295.66,295.66,294.64,294.64,2558.0,280.9235,280.9235,279.9543,279.9543,2558.0
2023-05-03 15:30:00,294.56,294.67,294.03,294.25,4207.0,279.8783,279.9829,279.3748,279.5838,4207.0
2023-05-03 15:35:00,294.3,294.49,294.17,294.4,3521.0,279.6313,279.8118,279.5078,279.7263,3521.0
2023-05-03 15:40:00,294.18,294.4,293.84,294.15,5173.0,279.5173,279.7263,279.1942,279.4888,5173.0
2023-05-03 15:45:00,294.19,294.63,294.13,294.63,4926.0,279.5268,279.9448,279.4698,279.9448,4926.0
2023-05-03 15:50:00,294.33,294.62,294.09,294.29,10077.0,279.6598,279.9353,279.4318,279.6218,10077.0
2023-05-03 15:55:00,294.26,294.7,293.71,293.8,32982.0,279.5933,280.0114,279.0707,279.1562,32982.0
2023-05-04 09:30:00,294.05,294.84,293.82,294.8,11510.0,279.3938,280.1444,279.1752,280.1064,11510.0
2023-05-04 09:35:00,294.84,295.2,294.47,294.85,3096.0,280.1444,280.4864,279.7928,280.1539,3096.0
2023-05-04 09:40:00,294.35,294.35,292.49,292.49,2509.0,279.6788,279.6788,277.9115,277.9115,2509.0
2023-05-04 09:45:00,292.26,292.26,291.55,291.76,2196.0,277.693,277.693,277.0184,277.2179,2196.0
2023-05-04 09:50:00,291.58,292.1,290.85,291.88,5983.0,277.0469,277.5409,276.3533,277.3319,5983.0
2023-05-04 09:55:00,291.94,291.95,290.69,290.69,2500.0,277.3889,277.3984,276.2012,276.2012,2500.0
2023-05-04 10:00:00,290.44,291.16,290.44,290.88,6875.0,275.9637,276.6478,275.9637,276.3818,6875.0
2023-05-04 10:05:00,290.97,291.2,290.62,290.63,6736.0,276.4673,276.6858,276.1347,276.1442,6736.0
2023-05-04 10:10:00,290.63,291.35,290.46,291.32,4577.0,276.1442,276.8283,275.9827,276.7998,4577.0
2023-05-04 10:15:00,291.48,291.81,290.8,291.47,4384.0,276.9519,277.2654,276.3057,276.9423,4384.0
2023-05-04 10:20:00,291.26,291.97,291.07,291.88,3285.0,276.7428,277.4174,276.5623,277.3319,3285.0
2023-05-04 10:25:00,292.05,292.17,291.75,291.89,4092.0,277.4934,277.6075,277.2084,277.3414,4092.0
2023-05-04 10:30:00,292.38,292.53,292.24,292.52,2422.0,277.807,277.9495,277.674,277.94,2422.0
2023-05-04 10:35:00,292.58,292.99,292.34,292.34,5316.0,277.997,278.3866,277.769,277.769,5316.0
2023-05-04 10:40:00,292.11,293.15,292.11,292.61,5396.0,277.5505,278.5386,277.5505,278.0255,5396.0
2023-05-04 10:45:00,292.45,293.29,292.27,293.12,5561.0,277.8735,278.6716,277.7025,278.5101,5561.0
2023-05-04 10:50:00,293.12,293.35,292.87,293.35,8229.0,278.5101,278.7286,278.2726,278.7286,8229.0
2023-05-04 10:55:00,293.4,293.4,292.65,292.65,2986.0,278.7762,278.7762,278.0635,278.0635,2986.0
2023-05-04 11:00:00,292.76,292.85,292.62,292.66,4221.0,278.1681,278.2536,278.035,278.073,4221.0
2023-05-04 11:05:00,292.92,293.64,292.91,293.6,5196.0,278.3201,279.0042,278.3106,278.9662,5196.0
2023-05-04 11:10:00,293.52,293.63,293.28,293.63,3414.0,278.8902,278.9947,278.6621,278.9947,3414.0
2023-05-04 11:15:00,293.62,293.75,293.03,293.2,3601.0,278.9852,279.1087,278.4246,278.5861,3601.0
2023-05-04 11:20:00,293.12,293.33,292.98,293.06,2877.0,278.5101,278.7096,278.3771,278.4531,2877.0
2023-05-04 11:25:00,293.02,293.09,292.8,292.8,4114.0,278.4151,278.4816,278.2061,278.2061,4114.0
2023-05-04 11:30:00,292.72,292.72,292.28,292.4,2157.0,278.13,278.13,277.712,277.826,2157.0
2023-05-04 11:35:00,292.19,292.5,292.19,292.47,2473.0,277.6265,277.921,277.6265,277.8925,2473.0
2023-05-04 11:40:00,292.59,293.12,292.59,293.12,6456.0,278.0065,278.5101,278.0065,278.5101,6456.0
2023-05-04 11:45:00,293.14,293.5,293.04,293.06,8191.0,278.5291,278.8712,278.4341,278.4531,8191.0
2023-05-04 11:50:00,293.04,293.04,292.81,292.81,6802.0,278.4341,278.4341,278.2156,278.2156,6802.0
2023-05-04 11:55:00,292.75,292.89,292.61,292.8,4573.0,278.1586,278.2916,278.0255,278.2061,4573.0
2023-05-04 12:00:00,292.79,293.28,292.79,293.03,2715.0,278.1966,278.6621,278.1966,278.4246,2715.0
2023-05-04 12:05:00,292.94,292.94,292.25,292.25,2943.0,278.3391,278.3391,277.6835,277.6835,2943.0
2023-05-04 12:10:00,292.14,292.26,291.79,292.26,2621.0,277.579,277.693,277.2464,277.693,2621.0
2023-05-04 12:15:00,292.13,292.69,292.12,292.48,2012.0,277.5695,278.1015,277.56,277.902,2012.0
2023-05-04 12:20:00,292.67,293.19,292.66,293.19,1867.0,278.0825,278.5766,278.073,278.5766,1867.0
2023-05-04 12:25:00,293.25,293.25,292.98,292.98,1533.0,278.6336,278.6336,278.3771,278.3771,1533.0
2023-05-04 12:30:00,293.13,293.13,292.55,292.64,3007.0,278.5196,278.5196,277.9685,278.054,3007.0
2023-05-04 12:35:00,292.59,292.71,292.2,292.37,2061.0,278.0065,278.1205,277.636,277.7975,2061.0
2023-05-04 12:40:00,292.37,292.37,291.92,291.93,805.0,277.7975,277.7975,277.3699,277.3794,805.0
2023-05-04 12:45:00,291.92,292.25,291.69,292.24,3398.0,277.3699,277.6835,277.1514,277.674,3398.0
2023-05-04 12:50:00,292.26,292.27,291.95,292.14,2570.0,277.693,277.7025,277.3984,277.579,2570.0
2023-05-04 12:55:00,292.64,292.81,292.64,292.81,400.0,278.054,278.2156,278.054,278.2156,400.0
2023-05-04 13:00:00,292.94,292.94,292.38,292.41,9562.0,278.3391,278.3391,277.807,277.8355,9562.0
2023-05-04 13:05:00,292.31,292.31,291.67,291.69,8194.0,277.7405,277.7405,277.1324,277.1514,8194.0
2023-05-04 13:10:00,291.73,291.77,291.3,291.67,2129.0,277.1894,277.2274,276.7808,277.1324,2129.0
2023-05-04 13:15:00,291.62,292.21,291.6,292.2,9253.0,277.0849,277.6455,277.0659,277.636,9253.0
2023-05-04 13:20:00,292.01,292.54,292.01,292.5,943.0,277.4554,277.959,277.4554,277.921,943.0
2023-05-04 13:25:00,292.48,292.48,292.13,292.3,2300.0,277.902,277.902,277.5695,277.731,2300.0
2023-05-04 13:30:00,292.18,292.36,292.18,292.29,1698.0,277.617,277.788,277.617,277.7215,1698.0
2023-05-04 13:35:00,292.05,292.05,291.74,291.74,1197.0,277.4934,277.4934,277.1989,277.1989,1197.0
2023-05-04 13:40:00,291.75,291.77,291.5,291.61,2069.0,277.2084,277.2274,276.9709,277.0754,2069.0
2023-05-04 13:45:00,291.57,291.57,291.16,291.17,1265.0,277.0374,277.0374,276.6478,276.6573,1265.0
2023-05-04 13:50:00,290.99,291.01,290.8,290.81,806.0,276.4863,276.5053,276.3057,276.3152,806.0
2023-05-04 13:55:00,291.08,291.09,290.73,290.81,3225.0,276.5718,276.5813,276.2392,276.3152,3225.0
2023-05-04 14:00:00,290.95,291.24,290.78,291.23,2991.0,276.4483,276.7238,276.2867,276.7143,2991.0
2023-05-04 14:05:00,290.97,291.28,290.96,290.99,797.0,276.4673,276.7618,276.4578,276.4863,797.0
2023-05-04 14:10:00,291.15,291.16,291.03,291.04,366.0,276.6383,276.6478,276.5243,276.5338,366.0
2023-05-04 14:15:00,290.89,290.96,290.8,290.91,1906.0,276.3913,276.4578,276.3057,276.4103,1906.0
2023-05-04 14:20:00,291.05,291.08,290.85,290.89,1540.0,276.5433,276.5718,276.3533,276.3913,1540.0
2023-05-04 14:25:00,290.81,290.9,290.76,290.78,1441.0,276.3152,276.4008,276.2677,276.2867,1441.0
2023-05-04 14:30:00,290.64,290.64,290.42,290.56,1475.0,276.1537,276.1537,275.9447,276.0777,1475.0
2023-05-04 14:35:00,290.65,290.66,290.46,290.51,1750.0,276.1632,276.1727,275.9827,276.0302,1750.0
2023-05-04 14:40:00,290.44,290.61,290.44,290.48,1109.0,275.9637,276.1252,275.9637,276.0017,1109.0
2023-05-04 14:45:00,290.51,290.51,290.5,290.5,300.0,276.0302,276.0302,276.0207,276.0207,300.0
2023-05-04 14:50:00,290.53,290.78,290.42,290.78,800.0,276.0492,276.2867,275.9447,276.2867,800.0
2023-05-04 14:55:00,290.73,291.14,290.53,291.14,2005.0,276.2392,276.6288,276.0492,276.6288,2005.0
2023-05-04 15:00:00,291.39,291.52,291.34,291.52,1115.0,276.8663,276.9899,276.8188,276.9899,1115.0
2023-05-04 15:05:00,291.56,291.75,291.36,291.38,3675.0,277.0279,277.2084,276.8378,276.8568,3675.0
2023-05-04 15:10:00,291.16,291.17,290.8,290.8,1208.0,276.6478,276.6573,276.3057,276.3057,1208.0
2023-05-04 15:15:00,290.62,290.62,290.19,290.4,2610.0,276.1347,276.1347,275.7261,275.9257,2610.0
2023-05-04 15:20:00,290.43,290.63,290.29,290.63,2060.0,275.9542,276.1442,275.8212,276.1442,2060.0
2023-05-04 15:25:00,290.71,291.01,290.57,291.01,2838.0,276.2202,276.5053,276.0872,276.5053,2838.0
2023-05-04 15:30:00,291.26,291.5,291.21,291.42,1700.0,276.7428,276.9709,276.6953,276.8948,1700.0
2023-05-04 15:35:00,291.42,291.55,291.07,291.07,4416.0,276.8948,277.0184,276.5623,276.5623,4416.0
2023-05-04 15:40:00,291.08,291.19,290.72,290.75,3337.0,276.5718,276.6763,276.2297,276.2582,3337.0
2023-05-04 15:45:00,290.68,291.22,290.45,291.22,4541.0,276.1917,276.7048,275.9732,276.7048,4541.0
2023-05-04 15:50:00,291.15,291.22,290.83,290.88,6533.0,276.6383,276.7048,276.3342,276.3818,6533.0
2023-05-04 15:55:00,290.76,291.1,290.71,291.09,41773.0,276.2677,276.5908,276.2202,276.5813,41773.0
2023-05-05 09:30:00,292.81,293.62,291.92,292.75,17271.0,278.2156,278.9852,277.3699,278.1586,17271.0
2023-05-05 09:35:00,292.5,292.69,291.92,292.69,3438.0,277.921,278.1015,277.3699,278.1015,3438.0
2023-05-05 09:40:00,293.01,293.06,292.71,292.76,3039.0,278.4056,278.4531,278.1205,278.1681,3039.0
2023-05-05 09:45:00,292.9,293.28,292.56,293.28,5960.0,278.3011,278.6621,277.978,278.6621,5960.0
2023-05-05 09:50:00,293.41,293.73,292.6,293.06,10061.0,278.7857,279.0897,278.016,278.4531,10061.0
2023-05-05 09:55:00,292.98,293.54,292.92,293.54,2185.0,278.3771,278.9092,278.3201,278.9092,2185.0
2023-05-05 10:00:00,293.29,293.32,292.89,292.96,3217.0,278.6716,278.7001,278.2916,278.3581,3217.0
2023-05-05 10:05:00,292.87,293.02,292.86,292.86,1629.0,278.2726,278.4151,278.2631,278.2631,1629.0
2023-05-05 10:10:00,292.73,292.86,292.54,292.85,3704.0,278.1395,278.2631,277.959,278.2536,3704.0
2023-05-05 10:15:00,292.59,292.81,292.53,292.81,2573.0,278.0065,278.2156,277.9495,278.2156,2573.0
2023-05-05 10:20:00,292.74,292.78,292.12,292.67,2840.0,278.149,278.1871,277.56,278.0825,2840.0
2023-05-05 10:25:00,292.62,293.04,292.52,292.79,3070.0,278.035,278.4341,277.94,278.1966,3070.0
2023-05-05 10:30:00,292.83,293.06,292.83,292.98,3703.0,278.2346,278.4531,278.2346,278.3771,3703.0
2023-05-05 10:35:00,292.88,293.09,292.66,293.09,2201.0,278.2821,278.4816,278.073,278.4816,2201.0
2023-05-05 10:40:00,293.12,293.18,292.9,293.17,1683.0,278.5101,278.5671,278.3011,278.5576,1683.0
2023-05-05 10:45:00,293.14,293.14,292.94,293.06,5584.0,278.5291,278.5291,278.3391,278.4531,5584.0
2023-05-05 10:50:00,293.17,293.2,292.94,293.17,2680.0,278.5576,278.5861,278.3391,278.5576,2680.0
2023-05-05 10:55:00,292.78,292.86,292.61,292.62,700.0,278.1871,278.2631,278.0255,278.035,700.0
2023-05-05 11:00:00,292.67,292.93,292.58,292.84,1138.0,278.0825,278.3296,277.997,278.2441,1138.0
2023-05-05 11:05:00,293.0,293.0,292.41,292.44,2208.0,278.3961,278.3961,277.8355,277.864,2208.0
2023-05-05 11:10:00,292.42,292.63,292.42,292.63,3870.0,277.845,278.0445,277.845,278.0445,3870.0
2023-05-05 11:15:00,292.48,292.95,292.43,292.95,10859.0,277.902,278.3486,277.8545,278.3486,10859.0
2023-05-05 11:20:00,292.99,293.38,292.94,293.38,6402.0,278.3866,278.7571,278.3391,278.7571,6402.0
2023-05-05 11:25:00,293.25,293.25,293.22,293.22,200.0,278.6336,278.6336,278.6051,278.6051,200.0
2023-05-05 11:30:00,293.59,293.78,293.57,293.73,3902.0,278.9567,279.1372,278.9377,279.0897,3902.0
2023-05-05 11:35:00,293.75,293.94,293.63,293.94,4141.0,279.1087,279.2892,278.9947,279.2892,4141.0
2023-05-05 11:40:00,293.99,294.05,293.77,293.93,2993.0,279.3367,279.3938,279.1277,279.2797,2993.0
2023-05-05 11:45:00,294.27,294.31,294.19,294.31,537.0,279.6028,279.6408,279.5268,279.6408,537.0
2023-05-05 11:50:00,294.3,294.41,294.24,294.41,1347.0,279.6313,279.7358,279.5743,279.7358,1347.0
2023-05-05 11:55:00,294.27,294.43,294.22,294.37,1469.0,279.6028,279.7548,279.5553,279.6978,1469.0
2023-05-05 12:00:00,294.39,294.5,294.31,294.31,1000.0,279.7168,279.8213,279.6408,279.6408,1000.0
2023-05-05 12:05:00,294.3,294.73,294.29,294.64,1408.0,279.6313,280.0399,279.6218,279.9543,1408.0
2023-05-05 12:10:00,294.75,294.75,294.57,294.57,1290.0,280.0589,280.0589,279.8878,279.8878,1290.0
2023-05-05 12:15:00,294.56,294.62,294.46,294.6,801.0,279.8783,279.9353,279.7833,279.9163,801.0
2023-05-05 12:20:00,294.65,295.05,294.65,294.77,2440.0,279.9638,280.3439,279.9638,280.0779,2440.0
2023-05-05 12:25:00,294.96,295.19,294.78,294.95,6223.0,280.2584,280.4769,280.0874,280.2489,6223.0
2023-05-05 12:30:00,295.15,295.24,295.04,295.13,1903.0,280.4389,280.5244,280.3344,280.4199,1903.0
2023-05-05 12:35:00,295.24,295.25,294.99,295.03,6089.0,280.5244,280.5339,280.2869,280.3249,6089.0
2023-05-05 12:40:00,295.13,295.22,295.05,295.15,606.0,280.4199,280.5054,280.3439,280.4389,606.0
2023-05-05 12:45:00,295.18,295.23,294.84,294.84,1220.0,280.4674,280.5149,280.1444,280.1444,1220.0
2023-05-05 12:50:00,295.12,295.33,295.12,295.33,1105.0,280.4104,280.61,280.4104,280.61,1105.0
2023-05-05 12:55:00,295.42,295.54,295.32,295.5,900.0,280.6955,280.8095,280.6005,280.7715,900.0
2023-05-05 13:00:00,295.43,295.56,295.43,295.49,821.0,280.705,280.8285,280.705,280.762,821.0
2023-05-05 13:05:00,295.41,295.84,295.4,295.77,2631.0,280.686,281.0945,280.6765,281.028,2631.0
2023-05-05 13:10:00,295.69,296.13,295.6,296.09,6462.0,280.952,281.3701,280.8665,281.3321,6462.0
2023-05-05 13:15:00,295.99,296.49,295.99,296.49,4246.0,281.2371,281.7121,281.2371,281.7121,4246.0
2023-05-05 13:20:00,296.41,296.41,296.08,296.27,2918.0,281.6361,281.6361,281.3226,281.5031,2918.0
2023-05-05 13:25:00,296.33,296.33,296.12,296.14,840.0,281.5601,281.5601,281.3606,281.3796,840.0
2023-05-05 13:30:00,296.18,296.32,296.09,296.16,2290.0,281.4176,281.5506,281.3321,281.3986,2290.0
2023-05-05 13:35:00,296.15,296.39,295.97,296.21,3373.0,281.3891,281.6171,281.2181,281.4461,3373.0
2023-05-05 13:40:00,296.23,296.23,295.84,296.04,3872.0,281.4651,281.4651,281.0945,281.2846,3872.0
2023-05-05 13:45:00,296.18,296.56,296.18,296.56,2616.0,281.4176,281.7787,281.4176,281.7787,2616.0
2023-05-05 13:50:00,296.6,296.66,296.54,296.66,2232.0,281.8167,281.8737,281.7596,281.8737,2232.0
2023-05-05 13:55:00,296.52,296.77,296.47,296.77,1871.0,281.7406,281.9782,281.6931,281.9782,1871.0
2023-05-05 14:00:00,296.75,296.84,296.67,296.8,3414.0,281.9592,282.0447,281.8832,282.0067,3414.0
2023-05-05 14:05:00,296.8,296.83,296.63,296.8,1346.0,282.0067,282.0352,281.8452,282.0067,1346.0
2023-05-05 14:10:00,296.95,297.02,296.8,296.86,1831.0,282.1492,282.2157,282.0067,282.0637,1831.0
2023-05-05 14:15:00,296.96,297.05,296.91,296.91,1900.0,282.1587,282.2442,282.1112,282.1112,1900.0
2023-05-05 14:20:00,296.96,297.12,296.78,296.91,3995.0,282.1587,282.3107,281.9877,282.1112,3995.0
2023-05-05 14:25:00,296.92,297.3,296.92,297.17,3050.0,282.1207,282.4818,282.1207,282.3582,3050.0
2023-05-05 14:30:00,297.24,297.75,297.23,297.65,3185.0,282.4248,282.9093,282.4153,282.8143,3185.0
2023-05-05 14:35:00,297.72,297.88,297.6,297.71,3517.0,282.8808,283.0329,282.7668,282.8713,3517.0
2023-05-05 14:40:00,297.77,297.91,297.55,297.56,3174.0,282.9283,283.0614,282.7193,282.7288,3174.0
2023-05-05 14:45:00,297.5,297.85,297.5,297.67,2514.0,282.6718,283.0044,282.6718,282.8333,2514.0
2023-05-05 14:50:00,297.76,297.82,297.6,297.77,1701.0,282.9188,282.9758,282.7668,282.9283,1701.0
2023-05-05 14:55:00,297.8,297.81,297.3,297.3,5602.0,282.9568,282.9663,282.4818,282.4818,5602.0
2023-05-05 15:00:00,297.37,297.37,297.16,297.37,2328.0,282.5483,282.5483,282.3487,282.5483,2328.0
2023-05-05 15:05:00,297.31,297.31,296.91,297.0,2475.0,282.4913,282.4913,282.1112,282.1967,2475.0
2023-05-05 15:10:00,296.91,297.05,296.67,296.77,2504.0,282.1112,282.2442,281.8832,281.9782,2504.0
2023-05-05 15:15:00,296.77,297.02,296.59,296.66,4864.0,281.9782,282.2157,281.8072,281.8737,4864.0
2023-05-05 15:20:00,296.74,297.01,296.74,296.87,2600.0,281.9497,282.2062,281.9497,282.0732,2600.0
2023-05-05 15:25:00,296.84,296.85,296.62,296.77,2422.0,282.0447,282.0542,281.8357,281.9782,2422.0
2023-05-05 15:30:00,296.8,296.96,296.62,296.76,9602.0,282.0067,282.1587,281.8357,281.9687,9602.0
2023-05-05 15:35:00,296.75,296.8,296.24,296.61,16024.0,281.9592,282.0067,281.4746,281.8262,16024.0
2023-05-05 15:40:00,296.5,296.82,296.43,296.8,4934.0,281.7216,282.0257,281.6551,282.0067,4934.0
2023-05-05 15:45:00,296.72,296.79,296.46,296.58,7104.0,281.9307,281.9972,281.6836,281.7977,7104.0
2023-05-05 15:50:00,296.58,296.62,296.37,296.53,14473.0,281.7977,281.8357,281.5981,281.7501,14473.0
2023-05-05 15:55:00,296.58,296.72,296.15,296.69,41913.0,281.7977,281.9307,281.3891,281.9022,41913.0
2023-05-08 09:30:00,297.99,298.99,297.58,298.63,19704.0,283.1374,284.0875,282.7478,283.7455,19704.0
2023-05-08 09:35:00,298.97,299.88,298.59,299.82,9897.0,284.0685,284.9332,283.7075,284.8762,9897.0
2023-05-08 09:40:00,299.62,299.7,298.73,298.83,7490.0,284.6861,284.7621,283.8405,283.9355,7490.0
2023-05-08 09:45:00,298.76,299.32,298.09,298.2,16397.0,283.869,284.4011,283.2324,283.3369,16397.0
2023-05-08 09:50:00,298.37,299.22,298.13,298.76,10947.0,283.4984,284.3061,283.2704,283.869,10947.0
2023-05-08 09:55:00,298.98,299.16,298.55,299.11,3994.0,284.078,284.2491,283.6695,284.2016,3994.0
2023-05-08 10:00:00,299.04,299.04,297.7,297.71,4961.0,284.135,284.135,282.8618,282.8713,4961.0
2023-05-08 10:05:00,297.82,297.83,296.5,296.5,5039.0,282.9758,282.9853,281.7216,281.7216,5039.0
2023-05-08 10:10:00,296.54,296.54,295.95,296.0,5110.0,281.7596,281.7596,281.1991,281.2466,5110.0
2023-05-08 10:15:00,295.68,296.17,295.54,296.05,8126.0,280.9425,281.4081,280.8095,281.2941,8126.0
2023-05-08 10:20:00,295.98,296.12,295.73,295.9,2304.0,281.2276,281.3606,280.99,281.1515,2304.0
2023-05-08 10:25:00,295.9,296.37,295.62,296.25,4320.0,281.1515,281.5981,280.8855,281.4841,4320.0
2023-05-08 10:30:00,296.4,296.46,295.67,295.67,7080.0,281.6266,281.6836,280.933,280.933,7080.0
2023-05-08 10:35:00,295.42,295.88,295.35,295.35,9474.0,280.6955,281.1325,280.629,280.629,9474.0
2023-05-08 10:40:00,295.37,295.7,295.17,295.46,10222.0,280.648,280.9615,280.4579,280.7335,10222.0
2023-05-08 10:45:00,295.44,295.44,295.13,295.18,7443.0,280.7145,280.7145,280.4199,280.4674,7443.0
2023-05-08 10:50:00,295.26,296.06,295.25,295.78,5982.0,280.5434,281.3036,280.5339,281.0375,5982.0
2023-05-08 10:55:00,295.9,296.42,295.9,295.98,3958.0,281.1515,281.6456,281.1515,281.2276,3958.0
2023-05-08 11:00:00,296.09,296.58,296.06,296.44,2361.0,281.3321,281.7977,281.3036,281.6646,2361.0
2023-05-08 11:05:00,296.38,296.9,296.37,296.5,6100.0,281.6076,282.1017,281.5981,281.7216,6100.0
2023-05-08 11:10:00,296.46,296.55,296.16,296.36,1700.0,281.6836,281.7691,281.3986,281.5886,1700.0
2023-05-08 11:15:00,296.32,296.42,296.15,296.36,3835.0,281.5506,281.6456,281.3891,281.5886,3835.0
2023-05-08 11:20:00,296.28,296.39,295.92,295.95,3387.0,281.5126,281.6171,281.1705,281.1991,3387.0
2023-05-08 11:25:00,295.83,296.28,295.83,296.17,2908.0,281.085,281.5126,281.085,281.4081,2908.0
2023-05-08 11:30:00,296.2,296.26,295.82,296.07,10658.0,281.4366,281.4936,281.0755,281.3131,10658.0
2023-05-08 11:35:00,295.97,296.27,295.97,296.03,3091.0,281.2181,281.5031,281.2181,281.2751,3091.0
2023-05-08 11:40:00,295.97,296.11,295.62,295.71,2305.0,281.2181,281.3511,280.8855,280.971,2305.0
2023-05-08 11:45:00,295.7,296.18,295.58,296.14,3482.0,280.9615,281.4176,280.8475,281.3796,3482.0
2023-05-08 11:50:00,296.13,296.29,296.1,296.28,1948.0,281.3701,281.5221,281.3416,281.5126,1948.0
2023-05-08 11:55:00,296.37,296.65,296.31,296.42,5427.0,281.5981,281.8642,281.5411,281.6456,5427.0
2023-05-08 12:00:00,296.41,296.45,295.9,296.03,2958.0,281.6361,281.6741,281.1515,281.2751,2958.0
2023-05-08 12:05:00,296.13,296.13,295.77,295.95,4251.0,281.3701,281.3701,281.028,281.1991,4251.0
2023-05-08 12:10:00,295.81,295.81,295.18,295.44,3772.0,281.066,281.066,280.4674,280.7145,3772.0
2023-05-08 12:15:00,295.37,295.85,295.37,295.84,3032.0,280.648,281.104,280.648,281.0945,3032.0
2023-05-08 12:20:00,295.84,295.87,295.65,295.69,2126.0,281.0945,281.123,280.914,280.952,2126.0
2023-05-08 12:25:00,295.71,295.78,295.51,295.68,4585.0,280.971,281.0375,280.781,280.9425,4585.0
2023-05-08 12:30:00,295.69,295.76,295.61,295.61,2456.0,280.952,281.0185,280.876,280.876,2456.0
2023-05-08 12:35:00,295.6,295.64,295.26,295.26,2454.0,280.8665,280.9045,280.5434,280.5434,2454.0
2023-05-08 12:40:00,295.24,295.28,295.19,295.24,2297.0,280.5244,280.5624,280.4769,280.5244,2297.0
2023-05-08 12:45:00,295.26,295.35,295.25,295.34,1547.0,280.5434,280.629,280.5339,280.6195,1547.0
2023-05-08 12:50:00,295.34,295.61,295.24,295.3,7857.0,280.6195,280.876,280.5244,280.5815,7857.0
2023-05-08 12:55:00,295.24,295.5,295.1,295.47,2900.0,280.5244,280.7715,280.3914,280.743,2900.0
2023-05-08 13:00:00,295.48,295.65,295.46,295.5,3962.0,280.7525,280.914,280.7335,280.7715,3962.0
2023-05-08 13:05:00,295.59,295.76,295.45,295.6,4053.0,280.857,281.0185,280.724,280.8665,4053.0
2023-05-08 13:10:00,295.67,295.98,295.67,295.97,2170.0,280.933,281.2276,280.933,281.2181,2170.0
2023-05-08 13:15:00,296.01,296.11,295.9,296.04,3598.0,281.2561,281.3511,281.1515,281.2846,3598.0
2023-05-08 13:20:00,296.05,296.17,295.94,295.99,2977.0,281.2941,281.4081,281.1896,281.2371,2977.0
2023-05-08 13:25:00,296.02,296.14,296.02,296.13,1700.0,281.2656,281.3796,281.2656,281.3701,1700.0
2023-05-08 13:30:00,296.13,296.14,295.84,295.97,4839.0,281.3701,281.3796,281.0945,281.2181,4839.0
2023-05-08 13:35:00,295.92,295.93,295.22,295.35,4209.0,281.1705,281.1801,280.5054,280.629,4209.0
2023-05-08 13:40:00,295.29,295.55,295.26,295.55,2126.0,280.572,280.819,280.5434,280.819,2126.0
2023-05-08 13:45:00,295.5,295.65,295.41,295.41,2075.0,280.7715,280.914,280.686,280.686,2075.0
2023-05-08 13:50:00,295.36,295.48,295.22,295.41,3379.0,280.6385,280.7525,280.5054,280.686,3379.0
2023-05-08 13:55:00,295.35,295.46,295.27,295.3,3926.0,280.629,280.7335,280.5529,280.5815,3926.0
2023-05-08 14:00:00,295.36,295.66,295.36,295.38,2583.0,280.6385,280.9235,280.6385,280.6575,2583.0
2023-05-08 14:05:00,295.3,295.3,294.33,294.92,4963.0,280.5815,280.5815,279.6598,280.2204,4963.0
2023-05-08 14:10:00,294.66,294.94,294.63,294.78,3821.0,279.9734,280.2394,279.9448,280.0874,3821.0
2023-05-08 14:15:00,294.78,295.09,294.77,295.09,3270.0,280.0874,280.3819,280.0779,280.3819,3270.0
2023-05-08 14:20:00,295.2,295.44,295.2,295.27,3668.0,280.4864,280.7145,280.4864,280.5529,3668.0
2023-05-08 14:25:00,295.14,295.25,295.09,295.09,3195.0,280.4294,280.5339,280.3819,280.3819,3195.0
2023-05-08 14:30:00,295.12,295.29,295.04,295.23,7950.0,280.4104,280.572,280.3344,280.5149,7950.0
2023-05-08 14:35:00,295.17,295.52,295.07,295.07,4917.0,280.4579,280.7905,280.3629,280.3629,4917.0
2023-05-08 14:40:00,294.92,295.1,294.85,294.91,2817.0,280.2204,280.3914,280.1539,280.2109,2817.0
2023-05-08 14:45:00,294.92,295.09,294.9,295.09,2401.0,280.2204,280.3819,280.2014,280.3819,2401.0
2023-05-08 14:50:00,295.15,295.16,294.95,295.0,3680.0,280.4389,280.4484,280.2489,280.2964,3680.0
2023-05-08 14:55:00,295.07,295.24,295.03,295.16,5577.0,280.3629,280.5244,280.3249,280.4484,5577.0
2023-05-08 15:00:00,295.22,295.22,294.98,295.0,4162.0,280.5054,280.5054,280.2774,280.2964,4162.0
2023-05-08 15:05:00,295.02,295.25,294.96,295.2,4101.0,280.3154,280.5339,280.2584,280.4864,4101.0
2023-05-08 15:10:00,295.19,295.37,295.16,295.27,5738.0,280.4769,280.648,280.4484,280.5529,5738.0
2023-05-08 15:15:00,295.42,295.58,295.34,295.5,6232.0,280.6955,280.8475,280.6195,280.7715,6232.0
2023-05-08 15:20:00,295.49,295.52,295.28,295.31,3609.0,280.762,280.7905,280.5624,280.591,3609.0
2023-05-08 15:25:00,295.28,295.28,294.87,295.09,5638.0,280.5624,280.5624,280.1729,280.3819,5638.0
2023-05-08 15:30:00,295.15,295.47,295.1,295.33,7773.0,280.4389,280.743,280.3914,280.61,7773.0
2023-05-08 15:35:00,295.34,295.69,295.2,295.42,16618.0,280.6195,280.952,280.4864,280.6955,16618.0
2023-05-08 15:40:00,295.44,295.57,295.22,295.38,14133.0,280.7145,280.838,280.5054,280.6575,14133.0
2023-05-08 15:45:00,295.35,295.42,295.13,295.34,11202.0,280.629,280.6955,280.4199,280.6195,11202.0
2023-05-08 15:50:00,295.34,295.38,295.18,295.24,23009.0,280.6195,280.6575,280.4674,280.5244,23009.0
2023-05-08 15:55:00,295.18,295.6,295.03,295.58,40334.0,280.4674,280.8665,280.3249,280.8475,40334.0
2023-05-09 09:30:00,295.99,297.0,289.4,289.4,33495.0,281.2371,282.1967,274.9755,274.9755,33495.0
2023-05-09 09:35:00,290.04,291.7,286.38,286.86,17717.0,275.5836,277.1609,272.106,272.5621,17717.0
2023-05-09 09:40:00,286.75,287.42,283.86,284.33,27855.0,272.4576,273.0942,269.7117,270.1582,27855.0
2023-05-09 09:45:00,284.23,285.49,283.01,284.82,42680.0,270.0632,271.2604,268.904,270.6238,42680.0
2023-05-09 09:50:00,284.84,284.84,281.72,282.38,25307.0,270.6428,270.6428,267.6783,268.3054,25307.0
2023-05-09 09:55:00,282.34,285.81,281.51,283.88,23688.0,268.2674,271.5645,267.4788,269.7307,23688.0
2023-05-09 10:00:00,283.82,284.46,280.38,280.86,28937.0,269.6736,270.2817,266.4051,266.8612,28937.0
2023-05-09 10:05:00,280.78,281.53,280.24,281.26,11958.0,266.7852,267.4978,266.2721,267.2412,11958.0
2023-05-09 10:10:00,281.26,283.34,281.19,282.61,27151.0,267.2412,269.2176,267.1747,268.524,27151.0
2023-05-09 10:15:00,282.56,282.57,280.91,280.92,19174.0,268.4764,268.4859,266.9087,266.9182,19174.0
2023-05-09 10:20:00,280.99,280.99,279.3,280.0,14745.0,266.9847,266.9847,265.3789,266.044,14745.0
2023-05-09 10:25:00,280.0,280.89,279.57,279.98,24054.0,266.044,266.8897,265.6355,266.025,24054.0
2023-05-09 10:30:00,279.99,280.5,279.36,279.71,10842.0,266.0345,266.5191,265.4359,265.7685,10842.0
2023-05-09 10:35:00,279.79,280.6,279.79,280.5,15158.0,265.8445,266.6141,265.8445,266.5191,15158.0
2023-05-09 10:40:00,280.67,281.85,280.59,281.5,9843.0,266.6807,267.8018,266.6046,267.4693,9843.0
2023-05-09 10:45:00,281.4,282.08,281.34,281.85,7735.0,267.3743,268.0204,267.3173,267.8018,7735.0
2023-05-09 10:50:00,281.9,281.98,281.21,281.22,4155.0,267.8493,267.9254,267.1937,267.2032,4155.0
2023-05-09 10:55:00,281.36,281.37,280.35,280.47,18809.0,267.3363,267.3458,266.3766,266.4906,18809.0
2023-05-09 11:00:00,280.58,281.61,280.43,281.45,8492.0,266.5951,267.5738,266.4526,267.4218,8492.0
2023-05-09 11:05:00,281.48,281.49,279.69,279.69,16045.0,267.4503,267.4598,265.7495,265.7495,16045.0
2023-05-09 11:10:00,279.64,279.64,278.73,279.51,19434.0,265.702,265.702,264.8373,265.5785,19434.0
2023-05-09 11:15:00,279.78,280.85,279.78,280.76,7415.0,265.835,266.8517,265.835,266.7662,7415.0
2023-05-09 11:20:00,280.75,280.93,280.14,280.21,16049.0,266.7567,266.9277,266.1771,266.2436,16049.0
2023-05-09 11:25:00,280.12,280.38,279.55,279.87,9097.0,266.1581,266.4051,265.6165,265.9205,9097.0
2023-05-09 11:30:00,279.92,280.47,279.77,280.47,4350.0,265.968,266.4906,265.8255,266.4906,4350.0
2023-05-09 11:35:00,280.55,281.23,280.39,280.92,8288.0,266.5666,267.2127,266.4146,266.9182,8288.0
2023-05-09 11:40:00,280.69,280.89,279.73,279.94,25378.0,266.6997,266.8897,265.7875,265.987,25378.0
2023-05-09 11:45:00,279.69,280.31,279.69,280.31,4189.0,265.7495,266.3386,265.7495,266.3386,4189.0
2023-05-09 11:50:00,280.6,280.85,280.36,280.67,5274.0,266.6141,266.8517,266.3861,266.6807,5274.0
2023-05-09 11:55:00,280.55,280.55,279.54,279.96,12410.0,266.5666,266.5666,265.607,266.006,12410.0
2023-05-09 12:00:00,279.75,280.5,279.58,280.5,9289.0,265.8065,266.5191,265.645,266.5191,9289.0
2023-05-09 12:05:00,280.62,280.83,280.46,280.52,11336.0,266.6331,266.8327,266.4811,266.5381,11336.0
2023-05-09 12:10:00,280.58,280.83,280.45,280.81,5493.0,266.5951,266.8327,266.4716,266.8137,5493.0
2023-05-09 12:15:00,280.71,281.01,280.36,280.73,9920.0,266.7187,267.0037,266.3861,266.7377,9920.0
2023-05-09 12:20:00,280.75,280.79,280.47,280.79,6995.0,266.7567,266.7947,266.4906,266.7947,6995.0
2023-05-09 12:25:00,280.74,281.09,280.54,280.6,5365.0,266.7472,267.0797,266.5571,266.6141,5365.0
2023-05-09 12:30:00,280.9,280.95,280.66,280.95,1638.0,266.8992,266.9467,266.6711,266.9467,1638.0
2023-05-09 12:35:00,280.99,281.11,280.82,281.11,5748.0,266.9847,267.0987,266.8232,267.0987,5748.0
2023-05-09 12:40:00,281.07,281.6,281.07,281.6,3230.0,267.0607,267.5643,267.0607,267.5643,3230.0
2023-05-09 12:45:00,281.55,281.83,281.44,281.83,5441.0,267.5168,267.7828,267.4123,267.7828,5441.0
2023-05-09 12:50:00,281.88,283.02,281.88,282.94,6405.0,267.8303,268.9135,267.8303,268.8375,6405.0
2023-05-09 12:55:00,283.08,283.71,283.06,283.19,9378.0,268.9705,269.5691,268.9515,269.075,9378.0
2023-05-09 13:00:00,283.2,283.32,281.93,282.0,8454.0,269.0845,269.1986,267.8778,267.9444,8454.0
2023-05-09 13:05:00,281.97,282.4,281.91,282.34,4085.0,267.9159,268.3244,267.8588,268.2674,4085.0
2023-05-09 13:10:00,282.36,282.37,281.97,282.29,3071.0,268.2864,268.2959,267.9159,268.2199,3071.0
2023-05-09 13:15:00,282.47,282.71,282.46,282.49,4163.0,268.3909,268.619,268.3814,268.4099,4163.0
2023-05-09 13:20:00,282.49,282.49,281.92,281.99,2084.0,268.4099,268.4099,267.8683,267.9349,2084.0
2023-05-09 13:25:00,282.11,282.16,281.67,281.67,3617.0,268.0489,268.0964,267.6308,267.6308,3617.0
2023-05-09 13:30:00,281.67,281.74,281.57,281.65,1000.0,267.6308,267.6973,267.5358,267.6118,1000.0
2023-05-09 13:35:00,281.62,282.29,281.62,282.0,6789.0,267.5833,268.2199,267.5833,267.9444,6789.0
2023-05-09 13:40:00,282.16,282.95,282.16,282.94,3645.0,268.0964,268.847,268.0964,268.8375,3645.0
2023-05-09 13:45:00,282.94,283.8,282.8,283.68,6453.0,268.8375,269.6546,268.7045,269.5406,6453.0
2023-05-09 13:50:00,283.72,284.57,283.69,284.57,9284.0,269.5786,270.3863,269.5501,270.3863,9284.0
2023-05-09 13:55:00,284.61,285.22,284.59,285.22,5617.0,270.4243,271.0039,270.4053,271.0039,5617.0
2023-05-09 14:00:00,285.24,285.51,284.92,284.98,12360.0,271.0229,271.2794,270.7188,270.7758,12360.0
2023-05-09 14:05:00,284.99,286.04,284.98,286.04,9483.0,270.7853,271.783,270.7758,271.783,9483.0
2023-05-09 14:10:00,285.88,285.88,284.74,284.74,5541.0,271.631,271.631,270.5478,270.5478,5541.0
2023-05-09 14:15:00,284.7,284.94,284.1,284.27,7652.0,270.5098,270.7378,269.9397,270.1012,7652.0
2023-05-09 14:20:00,284.28,284.51,283.84,284.09,9424.0,270.1107,270.3293,269.6926,269.9302,9424.0
2023-05-09 14:25:00,284.1,284.44,284.1,284.19,5823.0,269.9397,270.2627,269.9397,270.0252,5823.0
2023-05-09 14:30:00,284.17,284.36,283.97,284.03,2944.0,270.0062,270.1867,269.8162,269.8732,2944.0
2023-05-09 14:35:00,284.07,284.07,283.75,283.85,5792.0,269.9112,269.9112,269.6071,269.7022,5792.0
2023-05-09 14:40:00,283.75,283.93,283.61,283.63,6108.0,269.6071,269.7782,269.4741,269.4931,6108.0
2023-05-09 14:45:00,283.54,283.72,283.53,283.68,1992.0,269.4076,269.5786,269.3981,269.5406,1992.0
2023-05-09 14:50:00,283.78,283.78,283.01,283.02,2500.0,269.6356,269.6356,268.904,268.9135,2500.0
2023-05-09 14:55:00,283.18,283.27,282.98,282.98,4302.0,269.0655,269.1511,268.8755,268.8755,4302.0
2023-05-09 15:00:00,283.07,283.43,283.07,283.43,2101.0,268.961,269.3031,268.961,269.3031,2101.0
2023-05-09 15:05:00,283.34,283.62,283.33,283.62,6693.0,269.2176,269.4836,269.2081,269.4836,6693.0
2023-05-09 15:10:00,283.68,283.92,282.84,283.13,9073.0,269.5406,269.7687,268.7425,269.018,9073.0
2023-05-09 15:15:00,283.18,283.18,282.61,282.61,6298.0,269.0655,269.0655,268.524,268.524,6298.0
2023-05-09 15:20:00,282.55,282.61,281.74,281.83,12186.0,268.4669,268.524,267.6973,267.7828,12186.0
2023-05-09 15:25:00,281.9,282.13,281.75,281.95,8545.0,267.8493,268.0679,267.7068,267.8969,8545.0
2023-05-09 15:30:00,281.85,281.87,281.19,281.33,9480.0,267.8018,267.8208,267.1747,267.3078,9480.0
2023-05-09 15:35:00,281.34,281.59,281.19,281.22,20155.0,267.3173,267.5548,267.1747,267.2032,20155.0
2023-05-09 15:40:00,281.25,281.72,280.87,280.96,17560.0,267.2317,267.6783,266.8707,266.9562,17560.0
2023-05-09 15:45:00,280.92,280.92,280.49,280.5,24735.0,266.9182,266.9182,266.5096,266.5191,24735.0
2023-05-09 15:50:00,280.49,280.49,280.16,280.16,35508.0,266.5096,266.5096,266.1961,266.1961,35508.0
2023-05-09 15:55:00,280.12,280.63,279.85,279.87,72070.0,266.1581,266.6426,265.9015,265.9205,72070.0
2023-05-10 09:30:00,281.08,284.08,281.08,281.83,16612.0,267.0702,269.9207,267.0702,267.7828,16612.0
2023-05-10 09:35:00,282.27,282.47,281.47,282.4,6391.0,268.2009,268.3909,267.4408,268.3244,6391.0
2023-05-10 09:40:00,282.43,283.89,282.37,283.87,8608.0,268.3529,269.7402,268.2959,269.7212,8608.0
2023-05-10 09:45:00,284.1,284.64,283.41,283.44,7930.0,269.9397,270.4528,269.2841,269.3126,7930.0
2023-05-10 09:50:00,283.73,284.18,283.66,284.1,3600.0,269.5881,270.0157,269.5216,269.9397,3600.0
2023-05-10 09:55:00,284.2,285.52,284.2,284.96,7192.0,270.0347,271.2889,270.0347,270.7568,7192.0
2023-05-10 10:00:00,285.0,285.07,283.63,283.89,3055.0,270.7948,270.8613,269.4931,269.7402,3055.0
2023-05-10 10:05:00,283.52,283.52,283.0,283.02,3982.0,269.3886,269.3886,268.8945,268.9135,3982.0
2023-05-10 10:10:00,283.03,284.61,283.03,284.61,12301.0,268.923,270.4243,268.923,270.4243,12301.0
2023-05-10 10:15:00,284.66,285.48,284.46,285.01,21755.0,270.4718,271.2509,270.2817,270.8043,21755.0
2023-05-10 10:20:00,285.16,285.43,284.46,284.54,12626.0,270.9469,271.2034,270.2817,270.3578,12626.0
2023-05-10 10:25:00,284.64,285.02,284.35,284.35,3660.0,270.4528,270.8138,270.1772,270.1772,3660.0
2023-05-10 10:30:00,284.1,284.48,283.78,284.02,4174.0,269.9397,270.3007,269.6356,269.8637,4174.0
2023-05-10 10:35:00,283.92,284.33,282.88,282.89,6203.0,269.7687,270.1582,268.7805,268.79,6203.0
2023-05-10 10:40:00,282.81,282.88,281.8,281.9,2727.0,268.714,268.7805,267.7543,267.8493,2727.0
2023-05-10 10:45:00,281.85,281.85,281.01,281.38,5983.0,267.8018,267.8018,267.0037,267.3553,5983.0
2023-05-10 10:50:00,281.31,281.87,281.2,281.45,3838.0,267.2888,267.8208,267.1842,267.4218,3838.0
2023-05-10 10:55:00,281.31,282.16,281.18,282.16,3680.0,267.2888,268.0964,267.1652,268.0964,3680.0
2023-05-10 11:00:00,282.16,282.33,281.93,281.93,1700.0,268.0964,268.2579,267.8778,267.8778,1700.0
2023-05-10 11:05:00,281.74,281.92,281.2,281.38,8786.0,267.6973,267.8683,267.1842,267.3553,8786.0
2023-05-10 11:10:00,281.47,281.47,281.0,281.16,12141.0,267.4408,267.4408,266.9942,267.1462,12141.0
2023-05-10 11:15:00,281.17,281.54,281.15,281.29,6551.0,267.1557,267.5073,267.1367,267.2697,6551.0
2023-05-10 11:20:00,281.17,281.18,280.35,280.35,4717.0,267.1557,267.1652,266.3766,266.3766,4717.0
2023-05-10 11:25:00,280.14,280.3,279.67,279.86,5942.0,266.1771,266.3291,265.7305,265.911,5942.0
2023-05-10 11:30:00,279.8,280.42,279.68,280.25,12464.0,265.854,266.4431,265.74,266.2816,12464.0
2023-05-10 11:35:00,280.23,281.51,280.23,281.05,6071.0,266.2626,267.4788,266.2626,267.0417,6071.0
2023-05-10 11:40:00,281.03,281.14,280.42,280.5,8489.0,267.0227,267.1272,266.4431,266.5191,8489.0
2023-05-10 11:45:00,280.61,281.04,280.61,280.62,7158.0,266.6236,267.0322,266.6236,266.6331,7158.0
2023-05-10 11:50:00,280.66,281.2,280.57,280.89,4226.0,266.6711,267.1842,266.5856,266.8897,4226.0
2023-05-10 11:55:00,280.95,281.1,280.36,280.37,5584.0,266.9467,267.0892,266.3861,266.3956,5584.0
2023-05-10 12:00:00,280.47,280.56,279.96,279.96,4432.0,266.4906,266.5761,266.006,266.006,4432.0
2023-05-10 12:05:00,279.6,280.06,279.27,279.85,6803.0,265.664,266.1011,265.3504,265.9015,6803.0
2023-05-10 12:10:00,279.92,280.76,279.92,280.48,6655.0,265.968,266.7662,265.968,266.5001,6655.0
2023-05-10 12:15:00,280.36,280.79,280.36,280.79,4090.0,266.3861,266.7947,266.3861,266.7947,4090.0
2023-05-10 12:20:00,280.94,281.26,280.76,281.03,2235.0,266.9372,267.2412,266.7662,267.0227,2235.0
2023-05-10 12:25:00,280.98,280.98,280.61,280.86,3310.0,266.9752,266.9752,266.6236,266.8612,3310.0
2023-05-10 12:30:00,280.78,280.78,280.61,280.68,3145.0,266.7852,266.7852,266.6236,266.6902,3145.0
2023-05-10 12:35:00,280.79,280.79,280.43,280.71,9907.0,266.7947,266.7947,266.4526,266.7187,9907.0
2023-05-10 12:40:00,280.8,280.81,280.23,280.23,5543.0,266.8042,266.8137,266.2626,266.2626,5543.0
2023-05-10 12:45:00,280.25,280.43,280.14,280.36,4001.0,266.2816,266.4526,266.1771,266.3861,4001.0
2023-05-10 12:50:00,280.43,280.52,280.32,280.52,1282.0,266.4526,266.5381,266.3481,266.5381,1282.0
2023-05-10 12:55:00,280.56,280.58,280.16,280.28,2939.0,266.5761,266.5951,266.1961,266.3101,2939.0
2023-05-10 13:00:00,280.26,280.38,279.99,280.0,4095.0,266.2911,266.4051,266.0345,266.044,4095.0
2023-05-10 13:05:00,280.06,280.31,280.05,280.11,3768.0,266.1011,266.3386,266.0916,266.1486,3768.0
2023-05-10 13:10:00,280.22,280.27,279.96,280.17,3394.0,266.2531,266.3006,266.006,266.2056,3394.0
2023-05-10 13:15:00,280.02,280.02,279.82,280.0,2818.0,266.063,266.063,265.873,266.044,2818.0
2023-05-10 13:20:00,279.85,279.85,279.32,279.32,1619.0,265.9015,265.9015,265.3979,265.3979,1619.0
2023-05-10 13:25:00,279.29,279.56,278.92,279.56,5026.0,265.3694,265.626,265.0179,265.626,5026.0
2023-05-10 13:30:00,279.46,279.64,279.32,279.41,2771.0,265.531,265.702,265.3979,265.4835,2771.0
2023-05-10 13:35:00,279.41,279.46,278.8,278.8,8685.0,265.4835,265.531,264.9039,264.9039,8685.0
2023-05-10 13:40:00,278.89,278.93,278.62,278.88,16094.0,264.9894,265.0274,264.7328,264.9799,16094.0
2023-05-10 13:45:00,278.98,279.3,278.91,279.1,3886.0,265.0749,265.3789,265.0084,265.1889,3886.0
2023-05-10 13:50:00,279.22,279.31,279.16,279.18,2298.0,265.3029,265.3884,265.2459,265.2649,2298.0
2023-05-10 13:55:00,279.28,279.5,279.2,279.48,3144.0,265.3599,265.569,265.2839,265.55,3144.0
2023-05-10 14:00:00,279.48,279.81,279.47,279.78,6953.0,265.55,265.8635,265.5405,265.835,6953.0
2023-05-10 14:05:00,279.79,279.96,279.63,279.85,5926.0,265.8445,266.006,265.6925,265.9015,5926.0
2023-05-10 14:10:00,279.86,279.94,279.68,279.72,5206.0,265.911,265.987,265.74,265.778,5206.0
2023-05-10 14:15:00,279.72,279.78,279.63,279.67,1355.0,265.778,265.835,265.6925,265.7305,1355.0
2023-05-10 14:20:00,279.54,279.54,278.75,278.87,5665.0,265.607,265.607,264.8563,264.9704,5665.0
2023-05-10 14:25:00,278.82,279.14,278.82,279.13,6697.0,264.9229,265.2269,264.9229,265.2174,6697.0
2023-05-10 14:30:00,279.13,279.5,279.13,279.5,3846.0,265.2174,265.569,265.2174,265.569,3846.0
2023-05-10 14:35:00,279.49,279.82,279.49,279.82,3352.0,265.5595,265.873,265.5595,265.873,3352.0
2023-05-10 14:40:00,279.92,280.38,279.89,280.38,4914.0,265.968,266.4051,265.9395,266.4051,4914.0
2023-05-10 14:45:00,280.4,280.4,280.21,280.28,6557.0,266.4241,266.4241,266.2436,266.3101,6557.0
2023-05-10 14:50:00,280.31,280.42,280.15,280.42,8350.0,266.3386,266.4431,266.1866,266.4431,8350.0
2023-05-10 14:55:00,280.39,280.48,280.29,280.29,6623.0,266.4146,266.5001,266.3196,266.3196,6623.0
2023-05-10 15:00:00,280.29,280.33,279.98,279.99,3673.0,266.3196,266.3576,266.025,266.0345,3673.0
2023-05-10 15:05:00,279.99,280.19,279.89,280.14,4854.0,266.0345,266.2246,265.9395,266.1771,4854.0
2023-05-10 15:10:00,280.19,280.36,279.88,279.88,4197.0,266.2246,266.3861,265.93,265.93,4197.0
2023-05-10 15:15:00,279.91,280.3,279.9,280.3,7866.0,265.9585,266.3291,265.949,266.3291,7866.0
2023-05-10 15:20:00,280.4,280.8,280.39,280.62,5265.0,266.4241,266.8042,266.4146,266.6331,5265.0
2023-05-10 15:25:00,280.6,280.91,280.6,280.71,6804.0,266.6141,266.9087,266.6141,266.7187,6804.0
2023-05-10 15:30:00,280.64,281.2,280.61,281.01,15505.0,266.6521,267.1842,266.6236,267.0037,15505.0
2023-05-10 15:35:00,281.01,281.03,280.78,280.99,10591.0,267.0037,267.0227,266.7852,266.9847,10591.0
2023-05-10 15:40:00,281.04,281.34,281.0,281.12,9945.0,267.0322,267.3173,266.9942,267.1082,9945.0
2023-05-10 15:45:00,281.08,281.44,281.05,281.26,15177.0,267.0702,267.4123,267.0417,267.2412,15177.0
2023-05-10 15:50:00,281.24,281.24,280.35,280.68,37035.0,267.2222,267.2222,266.3766,266.6902,37035.0
2023-05-10 15:55:00,280.69,280.98,280.48,280.96,59439.0,266.6997,266.9752,266.5001,266.9562,59439.0
2023-05-11 09:30:00,278.39,278.62,277.02,277.1,27176.0,264.5143,264.7328,263.2126,263.2886,27176.0
2023-05-11 09:35:00,276.9,277.2,276.76,277.0,1805.0,263.0986,263.3836,262.9655,263.1936,1805.0
2023-05-11 09:40:00,277.12,278.59,276.87,278.04,28517.0,263.3076,264.7043,263.0701,264.1817,28517.0
2023-05-11 09:45:00,277.88,277.88,276.28,276.63,9598.0,264.0297,264.0297,262.5095,262.842,9598.0
2023-05-11 09:50:00,276.65,276.74,276.21,276.67,3178.0,262.861,262.9465,262.4429,262.88,3178.0
2023-05-11 09:55:00,276.48,276.48,275.84,275.88,3770.0,262.6995,262.6995,262.0914,262.1294,3770.0
2023-05-11 10:00:00,275.88,276.09,275.7,275.7,6263.0,262.1294,262.3289,261.9584,261.9584,6263.0
2023-05-11 10:05:00,275.68,275.98,275.3,275.43,2616.0,261.9394,262.2244,261.5783,261.7018,2616.0
2023-05-11 10:10:00,275.56,276.12,275.47,276.01,2615.0,261.8253,262.3574,261.7398,262.2529,2615.0
2023-05-11 10:15:00,276.12,276.21,275.79,275.85,8138.0,262.3574,262.4429,262.0439,262.1009,8138.0
2023-05-11 10:20:00,275.83,276.06,275.69,276.01,6793.0,262.0819,262.3004,261.9489,262.2529,6793.0
2023-05-11 10:25:00,276.07,276.35,275.86,276.35,17748.0,262.3099,262.576,262.1104,262.576,17748.0
2023-05-11 10:30:00,276.3,276.57,276.06,276.15,4839.0,262.5285,262.785,262.3004,262.3859,4839.0
2023-05-11 10:35:00,276.26,276.33,275.87,275.88,5864.0,262.4905,262.557,262.1199,262.1294,5864.0
2023-05-11 10:40:00,275.86,275.89,275.52,275.52,4148.0,262.1104,262.1389,261.7873,261.7873,4148.0
2023-05-11 10:45:00,275.39,275.83,275.33,275.58,5927.0,261.6638,262.0819,261.6068,261.8443,5927.0
2023-05-11 10:50:00,275.56,275.57,274.58,274.72,3326.0,261.8253,261.8348,260.8942,261.0272,3326.0
2023-05-11 10:55:00,274.46,275.41,274.37,275.4,56951.0,260.7802,261.6828,260.6947,261.6733,56951.0
2023-05-11 11:00:00,275.51,277.0,275.51,276.54,34626.0,261.7778,263.1936,261.7778,262.7565,34626.0
2023-05-11 11:05:00,276.64,276.64,276.0,276.33,5944.0,262.8515,262.8515,262.2434,262.557,5944.0
2023-05-11 11:10:00,276.25,276.42,275.84,276.06,14151.0,262.481,262.6425,262.0914,262.3004,14151.0
2023-05-11 11:15:00,275.97,276.13,275.5,275.51,3700.0,262.2149,262.3669,261.7683,261.7778,3700.0
2023-05-11 11:20:00,275.42,275.76,275.05,275.73,6422.0,261.6923,262.0154,261.3408,261.9869,6422.0
2023-05-11 11:25:00,275.42,275.53,274.84,274.87,10002.0,261.6923,261.7968,261.1412,261.1697,10002.0
2023-05-11 11:30:00,274.85,275.2,274.62,274.62,10537.0,261.1507,261.4833,260.9322,260.9322,10537.0
2023-05-11 11:35:00,274.66,275.13,274.6,274.87,3282.0,260.9702,261.4168,260.9132,261.1697,3282.0
2023-05-11 11:40:00,274.88,275.65,274.67,275.46,9073.0,261.1792,261.9109,260.9797,261.7303,9073.0
2023-05-11 11:45:00,275.45,275.9,275.45,275.76,4249.0,261.7208,262.1484,261.7208,262.0154,4249.0
2023-05-11 11:50:00,275.68,276.22,275.68,276.03,1463.0,261.9394,262.4525,261.9394,262.2719,1463.0
2023-05-11 11:55:00,276.06,276.12,275.65,275.66,3743.0,262.3004,262.3574,261.9109,261.9204,3743.0
2023-05-11 12:00:00,275.77,275.81,275.34,275.68,3012.0,262.0249,262.0629,261.6163,261.9394,3012.0
2023-05-11 12:05:00,275.68,276.48,275.68,276.48,1292.0,261.9394,262.6995,261.9394,262.6995,1292.0
2023-05-11 12:10:00,276.48,276.55,276.33,276.4,3232.0,262.6995,262.766,262.557,262.6235,3232.0
2023-05-11 12:15:00,276.39,276.4,275.87,276.0,6793.0,262.614,262.6235,262.1199,262.2434,6793.0
2023-05-11 12:20:00,276.11,276.28,276.01,276.1,2621.0,262.3479,262.5095,262.2529,262.3384,2621.0
2023-05-11 12:25:00,276.08,276.08,275.6,275.94,2956.0,262.3194,262.3194,261.8634,262.1864,2956.0
2023-05-11 12:30:00,276.05,276.29,276.04,276.21,1181.0,262.2909,262.519,262.2814,262.4429,1181.0
2023-05-11 12:35:00,276.29,276.66,276.22,276.31,14236.0,262.519,262.8705,262.4525,262.538,14236.0
2023-05-11 12:40:00,276.19,276.83,276.17,276.83,2016.0,262.4239,263.032,262.4049,263.032,2016.0
2023-05-11 12:45:00,276.75,276.82,276.51,276.56,2018.0,262.956,263.0225,262.728,262.7755,2018.0
2023-05-11 12:50:00,276.57,276.75,276.45,276.65,1310.0,262.785,262.956,262.671,262.861,1310.0
2023-05-11 12:55:00,276.58,277.18,276.58,276.92,3182.0,262.7945,263.3646,262.7945,263.1176,3182.0
2023-05-11 13:00:00,277.17,277.3,277.17,277.29,1000.0,263.3551,263.4786,263.3551,263.4691,1000.0
2023-05-11 13:05:00,277.19,277.32,277.0,277.0,1600.0,263.3741,263.4976,263.1936,263.1936,1600.0
2023-05-11 13:10:00,277.09,277.33,277.04,277.33,2036.0,263.2791,263.5071,263.2316,263.5071,2036.0
2023-05-11 13:15:00,277.45,277.45,277.32,277.32,1004.0,263.6211,263.6211,263.4976,263.4976,1004.0
2023-05-11 13:20:00,277.38,277.38,276.73,276.73,2864.0,263.5546,263.5546,262.937,262.937,2864.0
2023-05-11 13:25:00,276.5,276.73,276.44,276.5,1810.0,262.7185,262.937,262.6615,262.7185,1810.0
2023-05-11 13:30:00,276.4,276.5,276.25,276.39,2854.0,262.6235,262.7185,262.481,262.614,2854.0
2023-05-11 13:35:00,276.34,276.8,276.26,276.74,3318.0,262.5665,263.0035,262.4905,262.9465,3318.0
2023-05-11 13:40:00,276.71,276.72,276.43,276.66,3436.0,262.918,262.9275,262.652,262.8705,3436.0
2023-05-11 13:45:00,276.44,276.44,276.0,276.04,2529.0,262.6615,262.6615,262.2434,262.2814,2529.0
2023-05-11 13:50:00,275.95,276.32,275.86,276.31,1410.0,262.1959,262.5475,262.1104,262.538,1410.0
2023-05-11 13:55:00,276.28,276.45,276.27,276.41,2302.0,262.5095,262.671,262.5,262.633,2302.0
2023-05-11 14:00:00,276.52,276.52,276.21,276.22,3312.0,262.7375,262.7375,262.4429,262.4525,3312.0
2023-05-11 14:05:00,276.21,276.41,276.17,276.24,11774.0,262.4429,262.633,262.4049,262.4715,11774.0
2023-05-11 14:10:00,276.24,276.66,276.15,276.63,8156.0,262.4715,262.8705,262.3859,262.842,8156.0
2023-05-11 14:15:00,276.63,276.64,276.35,276.43,2300.0,262.842,262.8515,262.576,262.652,2300.0
2023-05-11 14:20:00,276.35,276.57,276.13,276.57,2086.0,262.576,262.785,262.3669,262.785,2086.0
2023-05-11 14:25:00,276.57,276.8,276.54,276.65,3840.0,262.785,263.0035,262.7565,262.861,3840.0
2023-05-11 14:30:00,276.63,276.83,276.59,276.83,2562.0,262.842,263.032,262.804,263.032,2562.0
2023-05-11 14:35:00,276.86,277.25,276.84,277.25,3109.0,263.0606,263.4311,263.0415,263.4311,3109.0
2023-05-11 14:40:00,277.28,277.67,277.28,277.54,1929.0,263.4596,263.8302,263.4596,263.7067,1929.0
2023-05-11 14:45:00,277.44,277.56,277.38,277.43,3508.0,263.6116,263.7257,263.5546,263.6021,3508.0
2023-05-11 14:50:00,277.49,277.49,277.08,277.09,2254.0,263.6592,263.6592,263.2696,263.2791,2254.0
2023-05-11 14:55:00,277.17,277.3,277.05,277.21,7763.0,263.3551,263.4786,263.2411,263.3931,7763.0
2023-05-11 15:00:00,277.26,277.27,277.09,277.15,2650.0,263.4406,263.4501,263.2791,263.3361,2650.0
2023-05-11 15:05:00,277.12,277.16,276.97,277.12,3918.0,263.3076,263.3456,263.1651,263.3076,3918.0
2023-05-11 15:10:00,277.07,277.28,277.07,277.25,2466.0,263.2601,263.4596,263.2601,263.4311,2466.0
2023-05-11 15:15:00,277.12,277.12,276.87,276.9,1900.0,263.3076,263.3076,263.0701,263.0986,1900.0
2023-05-11 15:20:00,276.9,277.05,276.81,277.0,4453.0,263.0986,263.2411,263.013,263.1936,4453.0
2023-05-11 15:25:00,276.92,276.98,276.7,276.71,3206.0,263.1176,263.1746,262.9085,262.918,3206.0
2023-05-11 15:30:00,276.7,276.78,276.57,276.7,3907.0,262.9085,262.9845,262.785,262.9085,3907.0
2023-05-11 15:35:00,276.71,276.95,276.66,276.9,7575.0,262.918,263.1461,262.8705,263.0986,7575.0
2023-05-11 15:40:00,276.85,276.85,276.51,276.56,8210.0,263.051,263.051,262.728,262.7755,8210.0
2023-05-11 15:45:00,276.54,276.54,276.23,276.37,11444.0,262.7565,262.7565,262.462,262.595,11444.0
2023-05-11 15:50:00,276.37,276.55,276.09,276.46,22405.0,262.595,262.766,262.3289,262.6805,22405.0
2023-05-11 15:55:00,276.49,276.8,276.48,276.56,42535.0,262.709,263.0035,262.6995,262.7755,42535.0
2023-05-12 09:30:00,277.61,277.98,277.09,277.4,15881.0,263.7732,264.1247,263.2791,263.5736,15881.0
2023-05-12 09:35:00,277.43,278.79,277.42,278.52,3247.0,263.6021,264.8944,263.5926,264.6378,3247.0
2023-05-12 09:40:00,278.46,278.92,278.33,278.34,1733.0,264.5808,265.0179,264.4573,264.4668,1733.0
2023-05-12 09:45:00,278.37,278.62,278.25,278.42,2309.0,264.4953,264.7328,264.3813,264.5428,2309.0
2023-05-12 09:50:00,278.42,279.16,278.41,279.16,2521.0,264.5428,265.2459,264.5333,265.2459,2521.0
2023-05-12 09:55:00,279.02,279.02,278.33,278.38,2144.0,265.1129,265.1129,264.4573,264.5048,2144.0
2023-05-12 10:00:00,278.0,278.75,278.0,278.51,2488.0,264.1437,264.8563,264.1437,264.6283,2488.0
2023-05-12 10:05:00,278.44,278.69,278.36,278.49,4940.0,264.5618,264.7993,264.4858,264.6093,4940.0
2023-05-12 10:10:00,278.55,278.59,277.82,277.82,3162.0,264.6663,264.7043,263.9727,263.9727,3162.0
2023-05-12 10:15:00,277.81,277.9,277.41,277.71,3478.0,263.9632,264.0487,263.5831,263.8682,3478.0
2023-05-12 10:20:00,277.81,277.9,276.95,277.01,7179.0,263.9632,264.0487,263.1461,263.2031,7179.0
2023-05-12 10:25:00,277.0,277.07,276.7,276.92,7184.0,263.1936,263.2601,262.9085,263.1176,7184.0
2023-05-12 10:30:00,276.79,277.63,276.64,277.46,9177.0,262.994,263.7922,262.8515,263.6306,9177.0
2023-05-12 10:35:00,277.48,277.84,276.84,276.85,12486.0,263.6496,263.9917,263.0415,263.051,12486.0
2023-05-12 10:40:00,276.73,277.19,276.73,276.79,4028.0,262.937,263.3741,262.937,262.994,4028.0
2023-05-12 10:45:00,276.78,276.93,276.46,276.71,4010.0,262.9845,263.1271,262.6805,262.918,4010.0
2023-05-12 10:50:00,276.7,276.76,276.41,276.41,1835.0,262.9085,262.9655,262.633,262.633,1835.0
2023-05-12 10:55:00,276.35,276.56,276.27,276.51,4130.0,262.576,262.7755,262.5,262.728,4130.0
2023-05-12 11:00:00,276.59,276.69,276.33,276.37,2675.0,262.804,262.899,262.557,262.595,2675.0
2023-05-12 11:05:00,276.31,276.68,276.31,276.45,2144.0,262.538,262.8895,262.538,262.671,2144.0
2023-05-12 11:10:00,276.47,276.64,276.4,276.51,4643.0,262.69,262.8515,262.6235,262.728,4643.0
2023-05-12 11:15:00,276.5,276.5,276.13,276.38,3484.0,262.7185,262.7185,262.3669,262.6045,3484.0
2023-05-12 11:20:00,276.38,276.38,276.0,276.01,2812.0,262.6045,262.6045,262.2434,262.2529,2812.0
2023-05-12 11:25:00,276.1,276.19,275.9,276.07,4708.0,262.3384,262.4239,262.1484,262.3099,4708.0
2023-05-12 11:30:00,276.0,276.53,275.95,276.52,2840.0,262.2434,262.747,262.1959,262.7375,2840.0
2023-05-12 11:35:00,276.63,276.63,276.23,276.23,3647.0,262.842,262.842,262.462,262.462,3647.0
2023-05-12 11:40:00,276.29,276.71,276.27,276.47,2417.0,262.519,262.918,262.5,262.69,2417.0
2023-05-12 11:45:00,276.46,277.04,276.46,277.04,1700.0,262.6805,263.2316,262.6805,263.2316,1700.0
2023-05-12 11:50:00,277.0,277.02,276.86,276.86,1517.0,263.1936,263.2126,263.0606,263.0606,1517.0
2023-05-12 11:55:00,276.92,276.93,276.69,276.78,1603.0,263.1176,263.1271,262.899,262.9845,1603.0
2023-05-12 12:00:00,276.86,276.95,276.48,276.48,4014.0,263.0606,263.1461,262.6995,262.6995,4014.0
2023-05-12 12:05:00,276.51,276.61,276.43,276.44,1420.0,262.728,262.823,262.652,262.6615,1420.0
2023-05-12 12:10:00,276.34,276.34,276.19,276.25,1360.0,262.5665,262.5665,262.4239,262.481,1360.0
2023-05-12 12:15:00,276.15,276.37,276.1,276.37,2490.0,262.3859,262.595,262.3384,262.595,2490.0
2023-05-12 12:20:00,276.33,276.33,275.64,275.93,4097.0,262.557,262.557,261.9014,262.1769,4097.0
2023-05-12 12:25:00,275.91,276.28,275.89,276.28,1771.0,262.1579,262.5095,262.1389,262.5095,1771.0
2023-05-12 12:30:00,276.2,276.68,276.17,276.67,1700.0,262.4334,262.8895,262.4049,262.88,1700.0
2023-05-12 12:35:00,276.49,276.64,276.25,276.64,1110.0,262.709,262.8515,262.481,262.8515,1110.0
2023-05-12 12:40:00,276.51,276.52,276.13,276.13,2500.0,262.728,262.7375,262.3669,262.3669,2500.0
2023-05-12 12:45:00,276.05,276.05,275.7,275.89,8250.0,262.2909,262.2909,261.9584,262.1389,8250.0
2023-05-12 12:50:00,275.98,276.2,275.84,275.84,2647.0,262.2244,262.4334,262.0914,262.0914,2647.0
2023-05-12 12:55:00,275.88,276.1,275.81,275.88,1906.0,262.1294,262.3384,262.0629,262.1294,1906.0
2023-05-12 13:00:00,275.87,275.87,275.44,275.76,2466.0,262.1199,262.1199,261.7113,262.0154,2466.0
2023-05-12 13:05:00,275.73,275.99,275.73,275.9,2303.0,261.9869,262.2339,261.9869,262.1484,2303.0
2023-05-12 13:10:00,275.9,276.25,275.89,276.07,1908.0,262.1484,262.481,262.1389,262.3099,1908.0
2023-05-12 13:15:00,275.91,276.06,275.84,276.01,2374.0,262.1579,262.3004,262.0914,262.2529,2374.0
2023-05-12 13:20:00,276.03,276.22,275.78,276.2,2700.0,262.2719,262.4525,262.0344,262.4334,2700.0
2023-05-12 13:25:00,276.27,276.27,275.97,276.03,1917.0,262.5,262.5,262.2149,262.2719,1917.0
2023-05-12 13:30:00,275.98,276.08,275.79,276.0,5758.0,262.2244,262.3194,262.0439,262.2434,5758.0
2023-05-12 13:35:00,275.99,276.03,275.65,275.76,4510.0,262.2339,262.2719,261.9109,262.0154,4510.0
2023-05-12 13:40:00,275.88,275.97,275.79,275.84,2786.0,262.1294,262.2149,262.0439,262.0914,2786.0
2023-05-12 13:45:00,275.72,275.8,275.46,275.8,2414.0,261.9774,262.0534,261.7303,262.0534,2414.0
2023-05-12 13:50:00,275.84,275.84,275.44,275.49,2140.0,262.0914,262.0914,261.7113,261.7588,2140.0
2023-05-12 13:55:00,275.52,275.56,275.39,275.39,1525.0,261.7873,261.8253,261.6638,261.6638,1525.0
2023-05-12 14:00:00,275.39,275.62,275.22,275.6,2066.0,261.6638,261.8824,261.5023,261.8634,2066.0
2023-05-12 14:05:00,275.53,275.66,275.47,275.6,3230.0,261.7968,261.9204,261.7398,261.8634,3230.0
2023-05-12 14:10:00,275.5,275.76,275.36,275.41,3143.0,261.7683,262.0154,261.6353,261.6828,3143.0
2023-05-12 14:15:00,275.48,275.48,275.25,275.28,580.0,261.7493,261.7493,261.5308,261.5593,580.0
2023-05-12 14:20:00,275.24,275.39,275.11,275.33,3643.0,261.5213,261.6638,261.3978,261.6068,3643.0
2023-05-12 14:25:00,275.3,275.62,275.26,275.45,1800.0,261.5783,261.8824,261.5403,261.7208,1800.0
2023-05-12 14:30:00,275.42,275.6,275.34,275.6,3460.0,261.6923,261.8634,261.6163,261.8634,3460.0
2023-05-12 14:35:00,275.62,275.62,275.35,275.35,2589.0,261.8824,261.8824,261.6258,261.6258,2589.0
2023-05-12 14:40:00,275.42,275.53,275.19,275.52,2606.0,261.6923,261.7968,261.4738,261.7873,2606.0
2023-05-12 14:45:00,275.56,275.69,275.45,275.49,3122.0,261.8253,261.9489,261.7208,261.7588,3122.0
2023-05-12 14:50:00,275.5,275.87,275.49,275.84,1923.0,261.7683,262.1199,261.7588,262.0914,1923.0
2023-05-12 14:55:00,275.83,275.96,275.76,275.9,2728.0,262.0819,262.2054,262.0154,262.1484,2728.0
2023-05-12 15:00:00,275.91,275.96,275.78,275.78,5125.0,262.1579,262.2054,262.0344,262.0344,5125.0
2023-05-12 15:05:00,275.72,276.05,275.72,276.05,1890.0,261.9774,262.2909,261.9774,262.2909,1890.0
2023-05-12 15:10:00,276.17,276.36,276.1,276.2,1941.0,262.4049,262.5855,262.3384,262.4334,1941.0
2023-05-12 15:15:00,276.26,276.54,276.25,276.54,2881.0,262.4905,262.7565,262.481,262.7565,2881.0
2023-05-12 15:20:00,276.62,276.69,276.43,276.53,3015.0,262.8325,262.899,262.652,262.747,3015.0
2023-05-12 15:25:00,276.46,276.72,276.46,276.61,5500.0,262.6805,262.9275,262.6805,262.823,5500.0
2023-05-12 15:30:00,276.63,276.82,276.62,276.81,6860.0,262.842,263.0225,262.8325,263.013,6860.0
2023-05-12 15:35:00,276.87,277.05,276.74,276.83,7259.0,263.0701,263.2411,262.9465,263.032,7259.0
2023-05-12 15:40:00,276.82,277.09,276.82,276.99,9070.0,263.0225,263.2791,263.0225,263.1841,9070.0
2023-05-12 15:45:00,277.04,277.38,277.02,277.35,7606.0,263.2316,263.5546,263.2126,263.5261,7606.0
2023-05-12 15:50:00,277.38,277.96,277.3,277.93,15756.0,263.5546,264.1057,263.4786,264.0772,15756.0
2023-05-12 15:55:00,277.98,278.34,277.89,277.89,52791.0,264.1247,264.4668,264.0392,264.0392,52791.0
2023-05-15 09:30:00,278.61,279.35,278.12,278.12,16821.0,264.7233,265.4264,264.2577,264.2577,16821.0
2023-05-15 09:35:00,278.19,278.59,277.44,277.95,4966.0,264.3243,264.7043,263.6116,264.0962,4966.0
2023-05-15 09:40:00,278.02,278.15,276.95,277.12,9263.0,264.1627,264.2863,263.1461,263.3076,9263.0
2023-05-15 09:45:00,277.12,277.13,276.75,276.97,3465.0,263.3076,263.3171,262.956,263.1651,3465.0
2023-05-15 09:50:00,277.06,277.37,276.69,276.85,17896.0,263.2506,263.5451,262.899,263.051,17896.0
2023-05-15 09:55:00,276.85,277.17,276.73,276.91,2594.0,263.051,263.3551,262.937,263.1081,2594.0
2023-05-15 10:00:00,277.03,277.05,276.72,276.89,3206.0,263.2221,263.2411,262.9275,263.0891,3206.0
2023-05-15 10:05:00,277.0,277.26,276.59,276.81,7457.0,263.1936,263.4406,262.804,263.013,7457.0
2023-05-15 10:10:00,276.75,276.82,276.38,276.53,2803.0,262.956,263.0225,262.6045,262.747,2803.0
2023-05-15 10:15:00,276.53,276.74,276.53,276.73,2787.0,262.747,262.9465,262.747,262.937,2787.0
2023-05-15 10:20:00,276.82,277.01,276.78,277.01,1611.0,263.0225,263.2031,262.9845,263.2031,1611.0
2023-05-15 10:25:00,277.1,277.62,277.1,277.27,4408.0,263.2886,263.7827,263.2886,263.4501,4408.0
2023-05-15 10:30:00,277.23,277.31,277.13,277.3,930.0,263.4121,263.4881,263.3171,263.4786,930.0
2023-05-15 10:35:00,277.4,277.4,276.86,276.91,3114.0,263.5736,263.5736,263.0606,263.1081,3114.0
2023-05-15 10:40:00,277.0,277.33,276.96,277.24,3396.0,263.1936,263.5071,263.1556,263.4216,3396.0
2023-05-15 10:45:00,277.34,277.39,277.08,277.12,3524.0,263.5166,263.5641,263.2696,263.3076,3524.0
2023-05-15 10:50:00,277.13,277.27,276.92,277.01,2311.0,263.3171,263.4501,263.1176,263.2031,2311.0
2023-05-15 10:55:00,276.98,277.2,276.84,277.1,3668.0,263.1746,263.3836,263.0415,263.2886,3668.0
2023-05-15 11:00:00,277.07,277.21,277.02,277.03,1286.0,263.2601,263.3931,263.2126,263.2221,1286.0
2023-05-15 11:05:00,277.04,277.18,277.03,277.14,2878.0,263.2316,263.3646,263.2221,263.3266,2878.0
2023-05-15 11:10:00,277.11,277.57,277.11,277.56,2567.0,263.2981,263.7352,263.2981,263.7257,2567.0
2023-05-15 11:15:00,277.6,277.98,277.52,277.95,2431.0,263.7637,264.1247,263.6877,264.0962,2431.0
2023-05-15 11:20:00,277.82,278.0,277.71,277.93,4523.0,263.9727,264.1437,263.8682,264.0772,4523.0
2023-05-15 11:25:00,277.93,278.01,277.58,277.92,6248.0,264.0772,264.1532,263.7447,264.0677,6248.0
2023-05-15 11:30:00,277.86,278.26,277.78,278.04,5599.0,264.0107,264.3908,263.9347,264.1817,5599.0
2023-05-15 11:35:00,277.98,278.32,277.98,278.13,2853.0,264.1247,264.4478,264.1247,264.2673,2853.0
2023-05-15 11:40:00,278.19,278.39,277.95,278.09,6623.0,264.3243,264.5143,264.0962,264.2292,6623.0
2023-05-15 11:45:00,278.16,278.64,278.06,278.56,1670.0,264.2958,264.7518,264.2007,264.6758,1670.0
2023-05-15 11:50:00,278.59,278.6,278.35,278.36,4332.0,264.7043,264.7138,264.4763,264.4858,4332.0
2023-05-15 11:55:00,278.3,278.31,278.3,278.31,700.0,264.4288,264.4383,264.4288,264.4383,700.0
2023-05-15 12:00:00,278.4,278.44,277.86,277.86,9244.0,264.5238,264.5618,264.0107,264.0107,9244.0
2023-05-15 12:05:00,277.86,277.99,277.86,277.98,2101.0,264.0107,264.1342,264.0107,264.1247,2101.0
2023-05-15 12:10:00,277.98,278.07,277.93,277.99,1600.0,264.1247,264.2102,264.0772,264.1342,1600.0
2023-05-15 12:15:00,277.99,278.16,277.98,278.05,1701.0,264.1342,264.2958,264.1247,264.1912,1701.0
2023-05-15 12:20:00,277.99,278.33,277.99,278.25,2338.0,264.1342,264.4573,264.1342,264.3813,2338.0
2023-05-15 12:25:00,278.2,278.3,278.0,278.0,3387.0,264.3338,264.4288,264.1437,264.1437,3387.0
2023-05-15 12:30:00,278.01,278.18,277.99,278.14,1250.0,264.1532,264.3148,264.1342,264.2768,1250.0
2023-05-15 12:35:00,278.14,278.38,278.08,278.3,1713.0,264.2768,264.5048,264.2197,264.4288,1713.0
2023-05-15 12:40:00,278.37,278.58,278.37,278.52,1460.0,264.4953,264.6948,264.4953,264.6378,1460.0
2023-05-15 12:45:00,278.52,278.9,278.51,278.64,1598.0,264.6378,264.9989,264.6283,264.7518,1598.0
2023-05-15 12:50:00,278.56,278.81,278.48,278.69,1613.0,264.6758,264.9134,264.5998,264.7993,1613.0
2023-05-15 12:55:00,278.72,279.35,278.72,279.24,2057.0,264.8278,265.4264,264.8278,265.3219,2057.0
2023-05-15 13:00:00,279.32,279.33,279.12,279.13,815.0,265.3979,265.4074,265.2079,265.2174,815.0
2023-05-15 13:05:00,279.04,279.18,279.04,279.13,900.0,265.1319,265.2649,265.1319,265.2174,900.0
2023-05-15 13:10:00,279.01,279.13,278.97,279.04,1628.0,265.1034,265.2174,265.0654,265.1319,1628.0
2023-05-15 13:15:00,279.04,279.19,278.97,279.13,2742.0,265.1319,265.2744,265.0654,265.2174,2742.0
2023-05-15 13:20:00,279.13,279.13,278.71,278.77,1831.0,265.2174,265.2174,264.8183,264.8754,1831.0
2023-05-15 13:25:00,278.8,278.87,278.42,278.44,2029.0,264.9039,264.9704,264.5428,264.5618,2029.0
2023-05-15 13:30:00,278.31,278.52,278.24,278.42,2549.0,264.4383,264.6378,264.3718,264.5428,2549.0
2023-05-15 13:35:00,278.42,278.42,278.31,278.31,1139.0,264.5428,264.5428,264.4383,264.4383,1139.0
2023-05-15 13:40:00,278.25,278.27,277.98,278.27,3174.0,264.3813,264.4003,264.1247,264.4003,3174.0
2023-05-15 13:45:00,278.32,278.32,278.0,278.17,1200.0,264.4478,264.4478,264.1437,264.3053,1200.0
2023-05-15 13:50:00,278.04,278.37,278.04,278.32,1984.0,264.1817,264.4953,264.1817,264.4478,1984.0
2023-05-15 13:55:00,278.25,278.42,278.22,278.42,2123.0,264.3813,264.5428,264.3528,264.5428,2123.0
2023-05-15 14:00:00,278.64,278.75,278.59,278.73,1254.0,264.7518,264.8563,264.7043,264.8373,1254.0
2023-05-15 14:05:00,278.73,278.95,278.72,278.92,2214.0,264.8373,265.0464,264.8278,265.0179,2214.0
2023-05-15 14:10:00,278.83,278.88,278.64,278.69,6023.0,264.9324,264.9799,264.7518,264.7993,6023.0
2023-05-15 14:15:00,278.65,278.67,278.44,278.44,3803.0,264.7613,264.7803,264.5618,264.5618,3803.0
2023-05-15 14:20:00,278.53,278.55,278.22,278.28,2782.0,264.6473,264.6663,264.3528,264.4098,2782.0
2023-05-15 14:25:00,278.25,278.3,278.08,278.18,8253.0,264.3813,264.4288,264.2197,264.3148,8253.0
2023-05-15 14:30:00,278.18,278.32,278.18,278.31,1000.0,264.3148,264.4478,264.3148,264.4383,1000.0
2023-05-15 14:35:00,278.35,278.61,278.35,278.61,1201.0,264.4763,264.7233,264.4763,264.7233,1201.0
2023-05-15 14:40:00,278.62,278.8,278.62,278.71,1656.0,264.7328,264.9039,264.7328,264.8183,1656.0
2023-05-15 14:45:00,278.87,278.92,278.76,278.87,1500.0,264.9704,265.0179,264.8659,264.9704,1500.0
2023-05-15 14:50:00,278.77,278.77,278.51,278.6,3977.0,264.8754,264.8754,264.6283,264.7138,3977.0
2023-05-15 14:55:00,278.65,278.66,278.46,278.58,13382.0,264.7613,264.7708,264.5808,264.6948,13382.0
2023-05-15 15:00:00,278.5,278.59,278.41,278.57,2114.0,264.6188,264.7043,264.5333,264.6853,2114.0
2023-05-15 15:05:00,278.67,278.86,278.66,278.84,1671.0,264.7803,264.9609,264.7708,264.9419,1671.0
2023-05-15 15:10:00,278.84,279.0,278.8,278.8,1282.0,264.9419,265.0939,264.9039,264.9039,1282.0
2023-05-15 15:15:00,278.74,279.03,278.74,278.84,1757.0,264.8468,265.1224,264.8468,264.9419,1757.0
2023-05-15 15:20:00,278.86,278.89,278.69,278.79,2100.0,264.9609,264.9894,264.7993,264.8944,2100.0
2023-05-15 15:25:00,278.79,278.96,278.72,278.96,11662.0,264.8944,265.0559,264.8278,265.0559,11662.0
2023-05-15 15:30:00,278.93,279.37,278.91,279.31,3874.0,265.0274,265.4454,265.0084,265.3884,3874.0
2023-05-15 15:35:00,279.32,279.75,279.19,279.75,4409.0,265.3979,265.8065,265.2744,265.8065,4409.0
2023-05-15 15:40:00,279.79,279.8,279.26,279.61,5294.0,265.8445,265.854,265.3409,265.6735,5294.0
2023-05-15 15:45:00,279.69,279.83,279.5,279.67,9548.0,265.7495,265.8825,265.569,265.7305,9548.0
2023-05-15 15:50:00,279.73,279.84,279.3,279.57,12445.0,265.7875,265.892,265.3789,265.6355,12445.0
2023-05-15 15:55:00,279.56,279.6,279.07,279.38,39197.0,265.626,265.664,265.1604,265.4549,39197.0
2023-05-16 09:30:00,277.93,279.2,277.45,278.53,14970.0,264.0772,265.2839,263.6211,264.6473,14970.0
2023-05-16 09:35:00,278.53,279.38,276.38,276.38,9411.0,264.6473,265.4549,262.6045,262.6045,9411.0
2023-05-16 09:40:00,276.37,276.73,275.84,276.56,6869.0,262.595,262.937,262.0914,262.7755,6869.0
2023-05-16 09:45:00,276.98,277.65,276.84,277.18,4905.0,263.1746,263.8112,263.0415,263.3646,4905.0
2023-05-16 09:50:00,276.97,276.97,275.56,275.75,14099.0,263.1651,263.1651,261.8253,262.0059,14099.0
2023-05-16 09:55:00,276.21,276.36,275.78,275.78,2273.0,262.4429,262.5855,262.0344,262.0344,2273.0
2023-05-16 10:00:00,275.78,276.53,275.77,276.28,3644.0,262.0344,262.747,262.0249,262.5095,3644.0
2023-05-16 10:05:00,276.29,276.68,275.65,275.71,2770.0,262.519,262.8895,261.9109,261.9679,2770.0
2023-05-16 10:10:00,275.61,275.61,274.22,274.32,8272.0,261.8729,261.8729,260.5521,260.6472,8272.0
2023-05-16 10:15:00,274.22,274.5,274.22,274.3,1542.0,260.5521,260.8182,260.5521,260.6281,1542.0
2023-05-16 10:20:00,274.12,274.4,273.62,273.92,3763.0,260.4571,260.7232,259.982,260.2671,3763.0
2023-05-16 10:25:00,274.11,275.06,274.11,274.98,3910.0,260.4476,261.3503,260.4476,261.2743,3910.0
2023-05-16 10:30:00,274.98,275.05,274.26,274.39,3629.0,261.2743,261.3408,260.5901,260.7137,3629.0
2023-05-16 10:35:00,274.45,274.45,273.88,274.1,2630.0,260.7707,260.7707,260.2291,260.4381,2630.0
2023-05-16 10:40:00,274.13,274.18,273.81,274.08,3180.0,260.4666,260.5141,260.1626,260.4191,3180.0
2023-05-16 10:45:00,274.12,274.12,273.79,274.02,5577.0,260.4571,260.4571,260.1436,260.3621,5577.0
2023-05-16 10:50:00,273.97,273.99,273.66,273.66,1807.0,260.3146,260.3336,260.02,260.02,1807.0
2023-05-16 10:55:00,273.61,273.76,273.14,273.5,4570.0,259.9725,260.1151,259.526,259.868,4570.0
2023-05-16 11:00:00,273.37,273.82,273.22,273.82,2844.0,259.7445,260.1721,259.602,260.1721,2844.0
2023-05-16 11:05:00,273.66,273.78,273.5,273.78,6163.0,260.02,260.1341,259.868,260.1341,6163.0
2023-05-16 11:10:00,273.78,274.44,273.78,274.14,7588.0,260.1341,260.7612,260.1341,260.4761,7588.0
2023-05-16 11:15:00,274.34,274.65,274.26,274.59,2375.0,260.6662,260.9607,260.5901,260.9037,2375.0
2023-05-16 11:20:00,274.8,274.8,274.47,274.61,1275.0,261.1032,261.1032,260.7897,260.9227,1275.0
2023-05-16 11:25:00,274.65,274.83,274.47,274.82,2244.0,260.9607,261.1317,260.7897,261.1222,2244.0
2023-05-16 11:30:00,274.79,274.81,274.41,274.75,3958.0,261.0937,261.1127,260.7327,261.0557,3958.0
2023-05-16 11:35:00,274.83,274.83,274.25,274.42,3138.0,261.1317,261.1317,260.5806,260.7422,3138.0
2023-05-16 11:40:00,274.46,274.94,274.46,274.94,1394.0,260.7802,261.2362,260.7802,261.2362,1394.0
2023-05-16 11:45:00,274.86,275.33,274.78,275.12,4524.0,261.1602,261.6068,261.0842,261.4073,4524.0
2023-05-16 11:50:00,275.33,275.64,275.33,275.51,2578.0,261.6068,261.9014,261.6068,261.7778,2578.0
2023-05-16 11:55:00,275.57,275.72,275.26,275.58,2595.0,261.8348,261.9774,261.5403,261.8443,2595.0
2023-05-16 12:00:00,275.73,275.73,275.38,275.41,1200.0,261.9869,261.9869,261.6543,261.6828,1200.0
2023-05-16 12:05:00,275.38,275.44,275.22,275.37,1007.0,261.6543,261.7113,261.5023,261.6448,1007.0
2023-05-16 12:10:00,275.35,275.36,275.22,275.3,3057.0,261.6258,261.6353,261.5023,261.5783,3057.0
2023-05-16 12:15:00,275.3,275.39,275.07,275.13,1522.0,261.5783,261.6638,261.3598,261.4168,1522.0
2023-05-16 12:20:00,275.18,275.22,275.12,275.19,1033.0,261.4643,261.5023,261.4073,261.4738,1033.0
2023-05-16 12:25:00,275.24,275.64,275.13,275.46,2714.0,261.5213,261.9014,261.4168,261.7303,2714.0
2023-05-16 12:30:00,275.79,275.94,275.59,275.61,2993.0,262.0439,262.1864,261.8539,261.8729,2993.0
2023-05-16 12:35:00,275.63,275.94,275.53,275.94,1761.0,261.8919,262.1864,261.7968,262.1864,1761.0
2023-05-16 12:40:00,276.05,276.15,275.79,275.91,3175.0,262.2909,262.3859,262.0439,262.1579,3175.0
2023-05-16 12:45:00,275.91,275.91,275.56,275.56,800.0,262.1579,262.1579,261.8253,261.8253,800.0
2023-05-16 12:50:00,275.71,276.14,275.65,275.95,3013.0,261.9679,262.3764,261.9109,262.1959,3013.0
2023-05-16 12:55:00,275.95,276.12,275.92,275.92,2326.0,262.1959,262.3574,262.1674,262.1674,2326.0
2023-05-16 13:00:00,275.85,275.91,275.4,275.4,3738.0,262.1009,262.1579,261.6733,261.6733,3738.0
2023-05-16 13:05:00,275.32,276.17,275.32,276.05,3606.0,261.5973,262.4049,261.5973,262.2909,3606.0
2023-05-16 13:10:00,275.99,276.22,275.99,276.12,2100.0,262.2339,262.4525,262.2339,262.3574,2100.0
2023-05-16 13:15:00,276.22,276.33,276.15,276.15,2409.0,262.4525,262.557,262.3859,262.3859,2409.0
2023-05-16 13:20:00,276.16,276.16,275.86,275.86,2680.0,262.3954,262.3954,262.1104,262.1104,2680.0
2023-05-16 13:25:00,275.92,276.04,275.88,275.88,1133.0,262.1674,262.2814,262.1294,262.1294,1133.0
2023-05-16 13:30:00,275.91,275.92,275.7,275.79,3002.0,262.1579,262.1674,261.9584,262.0439,3002.0
2023-05-16 13:35:00,275.81,275.91,275.6,275.6,1161.0,262.0629,262.1579,261.8634,261.8634,1161.0
2023-05-16 13:40:00,275.44,275.49,275.11,275.12,3245.0,261.7113,261.7588,261.3978,261.4073,3245.0
2023-05-16 13:45:00,275.08,275.37,275.07,275.25,4886.0,261.3693,261.6448,261.3598,261.5308,4886.0
2023-05-16 13:50:00,275.38,275.52,275.26,275.45,1630.0,261.6543,261.7873,261.5403,261.7208,1630.0
2023-05-16 13:55:00,275.47,275.71,275.37,275.53,1741.0,261.7398,261.9679,261.6448,261.7968,1741.0
2023-05-16 14:00:00,275.6,275.6,275.03,275.03,2200.0,261.8634,261.8634,261.3218,261.3218,2200.0
2023-05-16 14:05:00,275.07,275.27,275.05,275.19,1400.0,261.3598,261.5498,261.3408,261.4738,1400.0
2023-05-16 14:10:00,275.31,275.41,275.21,275.41,1507.0,261.5878,261.6828,261.4928,261.6828,1507.0
2023-05-16 14:15:00,275.29,275.67,275.27,275.67,1764.0,261.5688,261.9299,261.5498,261.9299,1764.0
2023-05-16 14:20:00,275.74,275.8,275.42,275.43,2406.0,261.9964,262.0534,261.6923,261.7018,2406.0
2023-05-16 14:25:00,275.39,275.69,275.33,275.69,1858.0,261.6638,261.9489,261.6068,261.9489,1858.0
2023-05-16 14:30:00,275.7,276.14,275.65,276.14,2921.0,261.9584,262.3764,261.9109,262.3764,2921.0
2023-05-16 14:35:00,276.1,276.22,275.95,276.22,2420.0,262.3384,262.4525,262.1959,262.4525,2420.0
2023-05-16 14:40:00,276.47,276.51,276.17,276.21,2427.0,262.69,262.728,262.4049,262.4429,2427.0
2023-05-16 14:45:00,276.23,276.35,276.18,276.35,2128.0,262.462,262.576,262.4144,262.576,2128.0
2023-05-16 14:50:00,276.47,276.7,276.47,276.56,1863.0,262.69,262.9085,262.69,262.7755,1863.0
2023-05-16 14:55:00,276.63,276.67,276.36,276.53,3520.0,262.842,262.88,262.5855,262.747,3520.0
2023-05-16 15:00:00,276.53,276.69,276.52,276.69,1129.0,262.747,262.899,262.7375,262.899,1129.0
2023-05-16 15:05:00,276.63,276.63,276.35,276.35,2313.0,262.842,262.842,262.576,262.576,2313.0
2023-05-16 15:10:00,276.27,276.49,276.19,276.19,4933.0,262.5,262.709,262.4239,262.4239,4933.0
2023-05-16 15:15:00,276.19,276.49,276.18,276.23,4223.0,262.4239,262.709,262.4144,262.462,4223.0
2023-05-16 15:20:00,276.23,276.23,275.96,276.15,3806.0,262.462,262.462,262.2054,262.3859,3806.0
2023-05-16 15:25:00,276.15,276.15,275.97,276.15,1937.0,262.3859,262.3859,262.2149,262.3859,1937.0
2023-05-16 15:30:00,276.15,276.37,276.06,276.16,5343.0,262.3859,262.595,262.3004,262.3954,5343.0
2023-05-16 15:35:00,276.17,276.45,276.06,276.38,6569.0,262.4049,262.671,262.3004,262.6045,6569.0
2023-05-16 15:40:00,276.43,276.43,276.08,276.28,6002.0,262.652,262.652,262.3194,262.5095,6002.0
2023-05-16 15:45:00,276.21,276.34,275.99,275.99,11052.0,262.4429,262.5665,262.2339,262.2339,11052.0
2023-05-16 15:50:00,275.92,275.92,275.29,275.5,12900.0,262.1674,262.1674,261.5688,261.7683,12900.0
2023-05-16 15:55:00,275.47,275.79,275.4,275.68,21302.0,261.7398,262.0439,261.6733,261.9394,21302.0
2023-05-17 09:30:00,276.07,276.9,275.5,276.2,20659.0,262.3099,263.0986,261.7683,262.4334,20659.0
2023-05-17 09:35:00,276.53,277.11,276.17,277.11,1283.0,262.747,263.2981,262.4049,263.2981,1283.0
2023-05-17 09:40:00,276.83,276.95,276.7,276.78,2111.0,263.032,263.1461,262.9085,262.9845,2111.0
2023-05-17 09:45:00,276.84,276.86,276.62,276.76,4887.0,263.0415,263.0606,262.8325,262.9655,4887.0
2023-05-17 09:50:00,276.75,276.76,276.29,276.7,1500.0,262.956,262.9655,262.519,262.9085,1500.0
2023-05-17 09:55:00,276.85,276.88,276.56,276.86,3630.0,263.051,263.0796,262.7755,263.0606,3630.0
2023-05-17 10:00:00,276.74,277.1,276.51,276.75,6321.0,262.9465,263.2886,262.728,262.956,6321.0
2023-05-17 10:05:00,276.73,276.87,276.4,276.54,3136.0,262.937,263.0701,262.6235,262.7565,3136.0
2023-05-17 10:10:00,276.44,276.65,276.24,276.24,1912.0,262.6615,262.861,262.4715,262.4715,1912.0
2023-05-17 10:15:00,276.36,276.36,275.84,275.86,3379.0,262.5855,262.5855,262.0914,262.1104,3379.0
2023-05-17 10:20:00,275.84,276.44,275.84,276.44,1852.0,262.0914,262.6615,262.0914,262.6615,1852.0
2023-05-17 10:25:00,276.36,277.18,276.3,277.18,2613.0,262.5855,263.3646,262.5285,263.3646,2613.0
2023-05-17 10:30:00,277.14,277.27,276.84,277.05,1351.0,263.3266,263.4501,263.0415,263.2411,1351.0
2023-05-17 10:35:00,277.22,277.45,277.19,277.19,2409.0,263.4026,263.6211,263.3741,263.3741,2409.0
2023-05-17 10:40:00,276.97,277.19,276.93,276.93,919.0,263.1651,263.3741,263.1271,263.1271,919.0
2023-05-17 10:45:00,277.23,277.23,276.76,276.76,1233.0,263.4121,263.4121,262.9655,262.9655,1233.0
2023-05-17 10:50:00,276.71,276.86,276.69,276.86,767.0,262.918,263.0606,262.899,263.0606,767.0
2023-05-17 10:55:00,276.66,276.67,276.39,276.39,2805.0,262.8705,262.88,262.614,262.614,2805.0
2023-05-17 11:00:00,276.42,277.03,276.42,276.82,3265.0,262.6425,263.2221,262.6425,263.0225,3265.0
2023-05-17 11:05:00,276.86,276.86,276.39,276.39,2453.0,263.0606,263.0606,262.614,262.614,2453.0
2023-05-17 11:10:00,276.52,276.56,276.19,276.21,1503.0,262.7375,262.7755,262.4239,262.4429,1503.0
2023-05-17 11:15:00,276.19,276.9,276.18,276.49,3408.0,262.4239,263.0986,262.4144,262.709,3408.0
2023-05-17 11:20:00,276.47,276.47,275.83,276.07,3201.0,262.69,262.69,262.0819,262.3099,3201.0
2023-05-17 11:25:00,276.12,276.53,276.05,276.42,1731.0,262.3574,262.747,262.2909,262.6425,1731.0
2023-05-17 11:30:00,276.67,276.82,276.39,276.51,3816.0,262.88,263.0225,262.614,262.728,3816.0
2023-05-17 11:35:00,276.46,276.49,276.3,276.46,828.0,262.6805,262.709,262.5285,262.6805,828.0
2023-05-17 11:40:00,276.41,276.8,276.38,276.41,2999.0,262.633,263.0035,262.6045,262.633,2999.0
2023-05-17 11:45:00,276.36,276.57,276.24,276.24,3671.0,262.5855,262.785,262.4715,262.4715,3671.0
2023-05-17 11:50:00,276.21,276.59,276.21,276.4,2250.0,262.4429,262.804,262.4429,262.6235,2250.0
2023-05-17 11:55:00,276.43,276.56,276.28,276.5,1914.0,262.652,262.7755,262.5095,262.7185,1914.0
2023-05-17 12:00:00,276.62,276.64,276.5,276.64,400.0,262.8325,262.8515,262.7185,262.8515,400.0
2023-05-17 12:05:00,276.68,276.76,276.35,276.46,1631.0,262.8895,262.9655,262.576,262.6805,1631.0
2023-05-17 12:10:00,276.59,276.59,276.0,276.08,2005.0,262.804,262.804,262.2434,262.3194,2005.0
2023-05-17 12:15:00,276.15,276.36,276.14,276.25,1828.0,262.3859,262.5855,262.3764,262.481,1828.0
2023-05-17 12:20:00,276.32,276.33,276.04,276.11,1600.0,262.5475,262.557,262.2814,262.3479,1600.0
2023-05-17 12:25:00,276.16,276.16,276.07,276.14,798.0,262.3954,262.3954,262.3099,262.3764,798.0
2023-05-17 12:30:00,276.14,276.29,275.9,276.0,2938.0,262.3764,262.519,262.1484,262.2434,2938.0
2023-05-17 12:35:00,276.11,276.52,276.11,276.52,1275.0,262.3479,262.7375,262.3479,262.7375,1275.0
2023-05-17 12:40:00,276.62,276.62,276.37,276.57,2667.0,262.8325,262.8325,262.595,262.785,2667.0
2023-05-17 12:45:00,276.57,276.62,276.44,276.53,3032.0,262.785,262.8325,262.6615,262.747,3032.0
2023-05-17 12:50:00,276.5,276.5,276.21,276.21,6193.0,262.7185,262.7185,262.4429,262.4429,6193.0
2023-05-17 12:55:00,276.26,276.61,276.24,276.57,4623.0,262.4905,262.823,262.4715,262.785,4623.0
2023-05-17 13:00:00,276.57,276.81,276.57,276.81,2187.0,262.785,263.013,262.785,263.013,2187.0
2023-05-17 13:05:00,276.76,276.88,276.58,276.59,5181.0,262.9655,263.0796,262.7945,262.804,5181.0
2023-05-17 13:10:00,276.51,276.79,276.51,276.79,916.0,262.728,262.994,262.728,262.994,916.0
2023-05-17 13:15:00,276.79,276.79,276.5,276.56,2110.0,262.994,262.994,262.7185,262.7755,2110.0
2023-05-17 13:20:00,276.63,276.85,276.63,276.82,3356.0,262.842,263.051,262.842,263.0225,3356.0
2023-05-17 13:25:00,276.98,276.98,276.68,276.77,2117.0,263.1746,263.1746,262.8895,262.975,2117.0
2023-05-17 13:30:00,276.85,277.17,276.84,277.17,3446.0,263.051,263.3551,263.0415,263.3551,3446.0
2023-05-17 13:35:00,277.11,277.11,276.84,276.85,1657.0,263.2981,263.2981,263.0415,263.051,1657.0
2023-05-17 13:40:00,276.93,277.18,276.93,276.99,3200.0,263.1271,263.3646,263.1271,263.1841,3200.0
2023-05-17 13:45:00,277.0,277.03,276.89,277.0,2000.0,263.1936,263.2221,263.0891,263.1936,2000.0
2023-05-17 13:50:00,276.99,277.07,276.81,277.0,5554.0,263.1841,263.2601,263.013,263.1936,5554.0
2023-05-17 13:55:00,277.0,277.09,276.88,277.02,2100.0,263.1936,263.2791,263.0796,263.2126,2100.0
2023-05-17 14:00:00,277.01,277.05,276.72,276.75,3910.0,263.2031,263.2411,262.9275,262.956,3910.0
2023-05-17 14:05:00,276.75,276.85,276.35,276.35,5092.0,262.956,263.051,262.576,262.576,5092.0
2023-05-17 14:10:00,276.31,276.75,276.31,276.59,5452.0,262.538,262.956,262.538,262.804,5452.0
2023-05-17 14:15:00,276.54,276.72,276.4,276.66,2703.0,262.7565,262.9275,262.6235,262.8705,2703.0
2023-05-17 14:20:00,276.68,276.68,276.44,276.56,2408.0,262.8895,262.8895,262.6615,262.7755,2408.0
2023-05-17 14:25:00,276.55,276.55,276.34,276.34,812.0,262.766,262.766,262.5665,262.5665,812.0
2023-05-17 14:30:00,276.13,276.15,276.03,276.04,1786.0,262.3669,262.3859,262.2719,262.2814,1786.0
2023-05-17 14:35:00,276.08,276.27,275.99,276.21,2810.0,262.3194,262.5,262.2339,262.4429,2810.0
2023-05-17 14:40:00,276.31,276.4,276.3,276.34,1301.0,262.538,262.6235,262.5285,262.5665,1301.0
2023-05-17 14:45:00,276.34,276.37,276.21,276.23,1628.0,262.5665,262.595,262.4429,262.462,1628.0
2023-05-17 14:50:00,276.36,276.4,276.05,276.3,5032.0,262.5855,262.6235,262.2909,262.5285,5032.0
2023-05-17 14:55:00,276.35,276.52,276.34,276.44,3243.0,262.576,262.7375,262.5665,262.6615,3243.0
2023-05-17 15:00:00,276.41,276.79,276.39,276.62,9748.0,262.633,262.994,262.614,262.8325,9748.0
2023-05-17 15:05:00,276.62,276.81,276.57,276.65,4377.0,262.8325,263.013,262.785,262.861,4377.0
2023-05-17 15:10:00,276.65,276.65,276.38,276.55,2858.0,262.861,262.861,262.6045,262.766,2858.0
2023-05-17 15:15:00,276.56,276.73,276.41,276.41,4318.0,262.7755,262.937,262.633,262.633,4318.0
2023-05-17 15:20:00,276.53,276.6,275.88,275.99,3558.0,262.747,262.8135,262.1294,262.2339,3558.0
2023-05-17 15:25:00,275.96,275.96,275.39,275.39,3430.0,262.2054,262.2054,261.6638,261.6638,3430.0
2023-05-17 15:30:00,275.51,275.68,275.09,275.19,8978.0,261.7778,261.9394,261.3788,261.4738,8978.0
2023-05-17 15:35:00,275.19,275.37,275.06,275.27,5144.0,261.4738,261.6448,261.3503,261.5498,5144.0
2023-05-17 15:40:00,275.25,275.55,275.24,275.44,6901.0,261.5308,261.8158,261.5213,261.7113,6901.0
2023-05-17 15:45:00,275.4,276.02,275.39,275.99,6486.0,261.6733,262.2624,261.6638,262.2339,6486.0
2023-05-17 15:50:00,276.04,276.49,275.98,276.49,10087.0,262.2814,262.709,262.2244,262.709,10087.0
2023-05-17 15:55:00,276.53,276.62,275.91,276.32,31896.0,262.747,262.8325,262.1579,262.5475,31896.0
2023-05-18 09:30:00,275.69,275.69,274.18,274.18,13024.0,261.9489,261.9489,260.5141,260.5141,13024.0
2023-05-18 09:35:00,273.79,274.1,273.79,273.97,1509.0,260.1436,260.4381,260.1436,260.3146,1509.0
2023-05-18 09:40:00,273.74,273.74,272.6,273.22,3526.0,260.0961,260.0961,259.0129,259.602,3526.0
2023-05-18 09:45:00,273.33,273.73,273.33,273.49,2763.0,259.7065,260.0866,259.7065,259.8585,2763.0
2023-05-18 09:50:00,273.19,273.99,273.19,273.99,900.0,259.5735,260.3336,259.5735,260.3336,900.0
2023-05-18 09:55:00,273.72,273.72,273.46,273.69,2100.0,260.0771,260.0771,259.83,260.0486,2100.0
2023-05-18 10:00:00,273.23,273.44,273.14,273.44,2111.0,259.6115,259.811,259.526,259.811,2111.0
2023-05-18 10:05:00,273.45,273.74,273.42,273.74,1015.0,259.8205,260.0961,259.792,260.0961,1015.0
2023-05-18 10:10:00,273.69,274.19,273.55,274.18,3292.0,260.0486,260.5236,259.9155,260.5141,3292.0
2023-05-18 10:15:00,274.3,274.75,274.29,274.74,1335.0,260.6281,261.0557,260.6186,261.0462,1335.0
2023-05-18 10:20:00,274.68,274.78,274.27,274.45,7563.0,260.9892,261.0842,260.5996,260.7707,7563.0
2023-05-18 10:25:00,274.51,274.52,274.36,274.37,361.0,260.8277,260.8372,260.6852,260.6947,361.0
2023-05-18 10:30:00,274.62,275.35,274.62,275.35,4696.0,260.9322,261.6258,260.9322,261.6258,4696.0
2023-05-18 10:35:00,275.47,275.47,275.22,275.28,1100.0,261.7398,261.7398,261.5023,261.5593,1100.0
2023-05-18 10:40:00,275.31,275.4,275.12,275.15,2014.0,261.5878,261.6733,261.4073,261.4358,2014.0
2023-05-18 10:45:00,275.16,275.19,274.84,275.03,1635.0,261.4453,261.4738,261.1412,261.3218,1635.0
2023-05-18 10:50:00,275.06,275.43,275.06,275.33,1977.0,261.3503,261.7018,261.3503,261.6068,1977.0
2023-05-18 10:55:00,275.48,275.58,275.31,275.57,2847.0,261.7493,261.8443,261.5878,261.8348,2847.0
2023-05-18 11:00:00,275.72,276.14,275.64,275.71,1819.0,261.9774,262.3764,261.9014,261.9679,1819.0
2023-05-18 11:05:00,275.73,275.79,275.43,275.61,4044.0,261.9869,262.0439,261.7018,261.8729,4044.0
2023-05-18 11:10:00,275.42,275.45,275.18,275.18,1947.0,261.6923,261.7208,261.4643,261.4643,1947.0
2023-05-18 11:15:00,275.25,275.47,275.24,275.29,2288.0,261.5308,261.7398,261.5213,261.5688,2288.0
2023-05-18 11:20:00,275.19,275.32,275.0,275.13,2829.0,261.4738,261.5973,261.2933,261.4168,2829.0
2023-05-18 11:25:00,274.99,275.06,274.91,275.04,2696.0,261.2838,261.3503,261.2077,261.3313,2696.0
2023-05-18 11:30:00,275.1,275.17,274.97,274.97,3265.0,261.3883,261.4548,261.2648,261.2648,3265.0
2023-05-18 11:35:00,274.92,275.04,274.81,274.87,2538.0,261.2172,261.3313,261.1127,261.1697,2538.0
2023-05-18 11:40:00,274.85,274.92,274.55,274.92,3193.0,261.1507,261.2172,260.8657,261.2172,3193.0
2023-05-18 11:45:00,274.98,275.45,274.97,275.29,2475.0,261.2743,261.7208,261.2648,261.5688,2475.0
2023-05-18 11:50:00,275.4,275.4,274.96,275.0,3413.0,261.6733,261.6733,261.2553,261.2933,3413.0
2023-05-18 11:55:00,275.0,275.19,274.19,274.2,5653.0,261.2933,261.4738,260.5236,260.5331,5653.0
2023-05-18 12:00:00,274.2,274.55,274.2,274.25,4656.0,260.5331,260.8657,260.5331,260.5806,4656.0
2023-05-18 12:05:00,274.1,274.35,273.8,274.0,9592.0,260.4381,260.6757,260.1531,260.3431,9592.0
2023-05-18 12:10:00,273.9,274.22,273.59,273.59,7192.0,260.2481,260.5521,259.9535,259.9535,7192.0
2023-05-18 12:15:00,273.45,274.08,273.26,273.94,5478.0,259.8205,260.4191,259.64,260.2861,5478.0
2023-05-18 12:20:00,273.87,274.13,273.87,274.02,2261.0,260.2196,260.4666,260.2196,260.3621,2261.0
2023-05-18 12:25:00,273.9,273.9,273.28,273.63,3984.0,260.2481,260.2481,259.659,259.9915,3984.0
2023-05-18 12:30:00,273.73,273.73,273.26,273.26,2475.0,260.0866,260.0866,259.64,259.64,2475.0
2023-05-18 12:35:00,273.2,273.37,272.41,272.41,7812.0,259.583,259.7445,258.8324,258.8324,7812.0
2023-05-18 12:40:00,272.38,272.75,272.28,272.67,8641.0,258.8038,259.1554,258.7088,259.0794,8641.0
2023-05-18 12:45:00,272.86,272.89,272.37,272.38,3267.0,259.2599,259.2884,258.7943,258.8038,3267.0
2023-05-18 12:50:00,272.27,272.47,271.75,271.89,10082.0,258.6993,258.8894,258.2052,258.3383,10082.0
2023-05-18 12:55:00,271.96,271.96,271.4,271.51,13057.0,258.4048,258.4048,257.8727,257.9772,13057.0
2023-05-18 13:00:00,271.5,271.52,271.01,271.17,13155.0,257.9677,257.9867,257.5021,257.6542,13155.0
2023-05-18 13:05:00,271.17,271.37,270.73,271.29,19175.0,257.6542,257.8442,257.2361,257.7682,19175.0
2023-05-18 13:10:00,271.3,271.63,271.28,271.28,2269.0,257.7777,258.0912,257.7587,257.7587,2269.0
2023-05-18 13:15:00,271.49,272.09,271.48,272.08,2479.0,257.9582,258.5283,257.9487,258.5188,2479.0
2023-05-18 13:20:00,272.13,272.14,271.91,271.98,1400.0,258.5663,258.5758,258.3573,258.4238,1400.0
2023-05-18 13:25:00,272.09,272.28,271.87,271.87,5880.0,258.5283,258.7088,258.3193,258.3193,5880.0
2023-05-18 13:30:00,271.72,271.97,271.7,271.97,1125.0,258.1767,258.4143,258.1577,258.4143,1125.0
2023-05-18 13:35:00,271.74,271.88,271.55,271.88,3613.0,258.1957,258.3288,258.0152,258.3288,3613.0
2023-05-18 13:40:00,271.88,272.01,271.69,271.99,1656.0,258.3288,258.4523,258.1482,258.4333,1656.0
2023-05-18 13:45:00,271.69,271.99,271.59,271.99,1312.0,258.1482,258.4333,258.0532,258.4333,1312.0
2023-05-18 13:50:00,271.92,272.14,271.9,272.02,2424.0,258.3668,258.5758,258.3478,258.4618,2424.0
2023-05-18 13:55:00,272.05,272.68,271.97,272.62,4124.0,258.4903,259.0889,258.4143,259.0319,4124.0
2023-05-18 14:00:00,272.65,273.18,272.51,272.67,8082.0,259.0604,259.564,258.9274,259.0794,8082.0
2023-05-18 14:05:00,272.64,272.69,272.39,272.4,974.0,259.0509,259.0984,258.8133,258.8228,974.0
2023-05-18 14:10:00,272.38,272.63,272.37,272.42,4437.0,258.8038,259.0414,258.7943,258.8419,4437.0
2023-05-18 14:15:00,272.5,272.75,272.44,272.75,1500.0,258.9179,259.1554,258.8609,259.1554,1500.0
2023-05-18 14:20:00,272.74,273.05,272.44,273.05,3252.0,259.1459,259.4405,258.8609,259.4405,3252.0
2023-05-18 14:25:00,273.04,273.05,272.86,272.86,2771.0,259.431,259.4405,259.2599,259.2599,2771.0
2023-05-18 14:30:00,272.87,273.12,272.86,273.11,10572.0,259.2694,259.507,259.2599,259.4975,10572.0
2023-05-18 14:35:00,273.17,273.35,272.98,273.1,2975.0,259.5545,259.7255,259.3739,259.488,2975.0
2023-05-18 14:40:00,272.98,273.09,272.83,273.07,2260.0,259.3739,259.4785,259.2314,259.4595,2260.0
2023-05-18 14:45:00,272.96,273.23,272.92,273.2,845.0,259.3549,259.6115,259.3169,259.583,845.0
2023-05-18 14:50:00,273.25,273.35,273.15,273.15,2031.0,259.6305,259.7255,259.5355,259.5355,2031.0
2023-05-18 14:55:00,273.18,273.29,273.03,273.1,1129.0,259.564,259.6685,259.4214,259.488,1129.0
2023-05-18 15:00:00,273.11,273.38,273.03,273.03,1743.0,259.4975,259.754,259.4214,259.4214,1743.0
2023-05-18 15:05:00,273.1,273.32,272.89,273.32,2759.0,259.488,259.697,259.2884,259.697,2759.0
2023-05-18 15:10:00,273.34,273.46,273.24,273.37,1600.0,259.716,259.83,259.621,259.7445,1600.0
2023-05-18 15:15:00,273.44,273.68,273.4,273.68,1519.0,259.811,260.0391,259.773,260.0391,1519.0
2023-05-18 15:20:00,273.85,273.87,273.63,273.69,2558.0,260.2006,260.2196,259.9915,260.0486,2558.0
2023-05-18 15:25:00,273.63,274.0,273.63,274.0,2699.0,259.9915,260.3431,259.9915,260.3431,2699.0
2023-05-18 15:30:00,274.02,274.17,273.91,274.17,3051.0,260.3621,260.5046,260.2576,260.5046,3051.0
2023-05-18 15:35:00,274.08,274.31,273.95,274.3,4490.0,260.4191,260.6377,260.2956,260.6281,4490.0
2023-05-18 15:40:00,274.35,274.79,274.26,274.78,2766.0,260.6757,261.0937,260.5901,261.0842,2766.0
2023-05-18 15:45:00,274.78,274.96,274.72,274.93,7240.0,261.0842,261.2553,261.0272,261.2267,7240.0
2023-05-18 15:50:00,275.0,275.45,274.99,275.33,11708.0,261.2933,261.7208,261.2838,261.6068,11708.0
2023-05-18 15:55:00,275.33,275.74,275.22,275.46,35759.0,261.6068,261.9964,261.5023,261.7303,35759.0
2023-05-19 09:30:00,276.74,277.57,276.18,276.59,35035.0,262.9465,263.7352,262.4144,262.804,35035.0
2023-05-19 09:35:00,276.95,277.03,276.62,276.93,1814.0,263.1461,263.2221,262.8325,263.1271,1814.0
2023-05-19 09:40:00,277.13,279.03,276.77,279.03,3600.0,263.3171,265.1224,262.975,265.1224,3600.0
2023-05-19 09:45:00,279.03,279.6,278.51,279.6,12169.0,265.1224,265.664,264.6283,265.664,12169.0
2023-05-19 09:50:00,279.48,280.38,279.41,280.38,5283.0,265.55,266.4051,265.4835,266.4051,5283.0
2023-05-19 09:55:00,280.19,280.37,280.18,280.31,1400.0,266.2246,266.3956,266.2151,266.3386,1400.0
2023-05-19 10:00:00,280.26,280.27,278.79,279.16,6422.0,266.2911,266.3006,264.8944,265.2459,6422.0
2023-05-19 10:05:00,279.06,279.22,278.71,279.14,3391.0,265.1509,265.3029,264.8183,265.2269,3391.0
2023-05-19 10:10:00,279.26,279.26,278.68,279.17,3482.0,265.3409,265.3409,264.7898,265.2554,3482.0
2023-05-19 10:15:00,279.15,279.64,279.09,279.31,9935.0,265.2364,265.702,265.1794,265.3884,9935.0
2023-05-19 10:20:00,279.47,279.69,279.26,279.56,4214.0,265.5405,265.7495,265.3409,265.626,4214.0
2023-05-19 10:25:00,279.56,280.05,279.56,280.0,2404.0,265.626,266.0916,265.626,266.044,2404.0
2023-05-19 10:30:00,280.0,280.1,279.54,279.54,4828.0,266.044,266.1391,265.607,265.607,4828.0
2023-05-19 10:35:00,279.56,279.63,279.37,279.57,3004.0,265.626,265.6925,265.4454,265.6355,3004.0
2023-05-19 10:40:00,279.32,279.65,279.32,279.53,2243.0,265.3979,265.7115,265.3979,265.5975,2243.0
2023-05-19 10:45:00,279.48,279.48,279.05,279.06,836.0,265.55,265.55,265.1414,265.1509,836.0
2023-05-19 10:50:00,279.04,279.63,278.98,279.57,2759.0,265.1319,265.6925,265.0749,265.6355,2759.0
2023-05-19 10:55:00,279.54,279.55,278.94,279.01,1981.0,265.607,265.6165,265.0369,265.1034,1981.0
2023-05-19 11:00:00,279.02,280.13,279.02,279.74,2976.0,265.1129,266.1676,265.1129,265.797,2976.0
2023-05-19 11:05:00,279.47,279.48,279.05,279.05,983.0,265.5405,265.55,265.1414,265.1414,983.0
2023-05-19 11:10:00,279.11,279.11,278.34,278.34,8247.0,265.1984,265.1984,264.4668,264.4668,8247.0
2023-05-19 11:15:00,278.77,279.3,278.75,278.88,2432.0,264.8754,265.3789,264.8563,264.9799,2432.0
2023-05-19 11:20:00,278.92,279.02,278.58,278.7,2027.0,265.0179,265.1129,264.6948,264.8088,2027.0
2023-05-19 11:25:00,278.52,278.61,278.37,278.44,1023.0,264.6378,264.7233,264.4953,264.5618,1023.0
2023-05-19 11:30:00,278.3,278.41,277.97,278.12,2146.0,264.4288,264.5333,264.1152,264.2577,2146.0
2023-05-19 11:35:00,278.21,278.27,277.27,277.27,1660.0,264.3433,264.4003,263.4501,263.4501,1660.0
2023-05-19 11:40:00,277.34,277.67,277.06,277.06,3559.0,263.5166,263.8302,263.2506,263.2506,3559.0
2023-05-19 11:45:00,277.19,277.57,277.09,277.42,32066.0,263.3741,263.7352,263.2791,263.5926,32066.0
2023-05-19 11:50:00,277.44,278.51,277.38,278.51,12262.0,263.6116,264.6283,263.5546,264.6283,12262.0
2023-05-19 11:55:00,278.53,278.9,278.34,278.34,7444.0,264.6473,264.9989,264.4668,264.4668,7444.0
2023-05-19 12:00:00,278.15,278.38,278.05,278.35,3213.0,264.2863,264.5048,264.1912,264.4763,3213.0
2023-05-19 12:05:00,278.32,278.6,278.23,278.57,10680.0,264.4478,264.7138,264.3623,264.6853,10680.0
2023-05-19 12:10:00,278.49,278.7,278.35,278.56,3430.0,264.6093,264.8088,264.4763,264.6758,3430.0
2023-05-19 12:15:00,278.56,278.56,278.34,278.53,2442.0,264.6758,264.6758,264.4668,264.6473,2442.0
2023-05-19 12:20:00,278.6,278.77,278.51,278.51,765.0,264.7138,264.8754,264.6283,264.6283,765.0
2023-05-19 12:25:00,278.4,278.58,278.2,278.46,1800.0,264.5238,264.6948,264.3338,264.5808,1800.0
2023-05-19 12:30:00,278.36,278.36,277.7,277.93,1950.0,264.4858,264.4858,263.8587,264.0772,1950.0
2023-05-19 12:35:00,277.81,278.19,277.8,278.19,2173.0,263.9632,264.3243,263.9537,264.3243,2173.0
2023-05-19 12:40:00,278.29,278.29,277.79,277.81,4659.0,264.4193,264.4193,263.9442,263.9632,4659.0
2023-05-19 12:45:00,278.04,278.48,278.04,278.48,1166.0,264.1817,264.5998,264.1817,264.5998,1166.0
2023-05-19 12:50:00,278.64,278.64,278.56,278.56,1100.0,264.7518,264.7518,264.6758,264.6758,1100.0
2023-05-19 12:55:00,278.53,278.53,278.32,278.43,1673.0,264.6473,264.6473,264.4478,264.5523,1673.0
2023-05-19 13:00:00,278.37,278.52,278.2,278.3,3118.0,264.4953,264.6378,264.3338,264.4288,3118.0
2023-05-19 13:05:00,278.48,278.5,278.19,278.19,1240.0,264.5998,264.6188,264.3243,264.3243,1240.0
2023-05-19 13:10:00,278.3,278.32,278.17,278.31,1056.0,264.4288,264.4478,264.3053,264.4383,1056.0
2023-05-19 13:15:00,278.06,278.28,278.06,278.23,900.0,264.2007,264.4098,264.2007,264.3623,900.0
2023-05-19 13:20:00,278.18,278.18,278.02,278.12,1600.0,264.3148,264.3148,264.1627,264.2577,1600.0
2023-05-19 13:25:00,278.0,278.07,277.81,278.05,4446.0,264.1437,264.2102,263.9632,264.1912,4446.0
2023-05-19 13:30:00,278.15,278.42,278.15,278.42,751.0,264.2863,264.5428,264.2863,264.5428,751.0
2023-05-19 13:35:00,278.24,278.53,278.24,278.46,2830.0,264.3718,264.6473,264.3718,264.5808,2830.0
2023-05-19 13:40:00,278.4,278.4,278.27,278.36,1500.0,264.5238,264.5238,264.4003,264.4858,1500.0
2023-05-19 13:45:00,278.28,278.54,278.28,278.5,3321.0,264.4098,264.6568,264.4098,264.6188,3321.0
2023-05-19 13:50:00,278.5,278.54,278.3,278.36,5121.0,264.6188,264.6568,264.4288,264.4858,5121.0
2023-05-19 13:55:00,278.36,278.49,278.28,278.29,1869.0,264.4858,264.6093,264.4098,264.4193,1869.0
2023-05-19 14:00:00,278.2,278.35,278.15,278.17,1380.0,264.3338,264.4763,264.2863,264.3053,1380.0
2023-05-19 14:05:00,278.33,278.51,278.14,278.15,2919.0,264.4573,264.6283,264.2768,264.2863,2919.0
2023-05-19 14:10:00,278.18,278.3,278.08,278.09,8364.0,264.3148,264.4288,264.2197,264.2292,8364.0
2023-05-19 14:15:00,278.05,278.25,277.87,278.24,1729.0,264.1912,264.3813,264.0202,264.3718,1729.0
2023-05-19 14:20:00,278.16,278.48,278.16,278.19,1263.0,264.2958,264.5998,264.2958,264.3243,1263.0
2023-05-19 14:25:00,278.38,278.5,278.38,278.46,1303.0,264.5048,264.6188,264.5048,264.5808,1303.0
2023-05-19 14:30:00,278.53,278.53,278.06,278.06,2200.0,264.6473,264.6473,264.2007,264.2007,2200.0
2023-05-19 14:35:00,278.06,278.48,278.06,278.46,1400.0,264.2007,264.5998,264.2007,264.5808,1400.0
2023-05-19 14:40:00,278.44,278.66,278.44,278.6,6712.0,264.5618,264.7708,264.5618,264.7138,6712.0
2023-05-19 14:45:00,278.59,278.63,278.11,278.12,9416.0,264.7043,264.7423,264.2482,264.2577,9416.0
2023-05-19 14:50:00,278.23,278.9,278.22,278.9,3692.0,264.3623,264.9989,264.3528,264.9989,3692.0
2023-05-19 14:55:00,279.04,279.05,278.81,278.82,2360.0,265.1319,265.1414,264.9134,264.9229,2360.0
2023-05-19 15:00:00,278.85,279.04,278.7,278.7,1866.0,264.9514,265.1319,264.8088,264.8088,1866.0
2023-05-19 15:05:00,278.73,278.73,278.38,278.47,6618.0,264.8373,264.8373,264.5048,264.5903,6618.0
2023-05-19 15:10:00,278.59,279.0,278.58,278.97,1300.0,264.7043,265.0939,264.6948,265.0654,1300.0
2023-05-19 15:15:00,278.97,278.97,278.72,278.75,2997.0,265.0654,265.0654,264.8278,264.8563,2997.0
2023-05-19 15:20:00,278.73,279.0,278.59,279.0,2585.0,264.8373,265.0939,264.7043,265.0939,2585.0
2023-05-19 15:25:00,278.96,279.03,278.76,278.8,5633.0,265.0559,265.1224,264.8659,264.9039,5633.0
2023-05-19 15:30:00,278.89,279.04,278.43,278.51,15072.0,264.9894,265.1319,264.5523,264.6283,15072.0
2023-05-19 15:35:00,278.56,279.18,278.51,279.05,8929.0,264.6758,265.2649,264.6283,265.1414,8929.0
2023-05-19 15:40:00,279.02,279.3,278.9,279.02,13871.0,265.1129,265.3789,264.9989,265.1129,13871.0
2023-05-19 15:45:00,279.08,279.28,279.01,279.01,8308.0,265.1699,265.3599,265.1034,265.1034,8308.0
2023-05-19 15:50:00,278.95,279.65,278.82,279.28,15231.0,265.0464,265.7115,264.9229,265.3599,15231.0
2023-05-19 15:55:00,279.33,279.54,278.87,278.9,31659.0,265.4074,265.607,264.9704,264.9989,31659.0
2023-05-22 09:30:00,279.45,280.41,278.88,280.41,20403.0,265.5215,266.4336,264.9799,266.4336,20403.0
2023-05-22 09:35:00,280.74,281.07,280.34,281.07,400.0,266.7472,267.0607,266.3671,267.0607,400.0
2023-05-22 09:40:00,281.34,281.34,279.5,279.5,3489.0,267.3173,267.3173,265.569,265.569,3489.0
2023-05-22 09:45:00,279.4,279.43,279.07,279.12,2300.0,265.474,265.5025,265.1604,265.2079,2300.0
2023-05-22 09:50:00,278.87,279.11,278.4,278.41,2811.0,264.9704,265.1984,264.5238,264.5333,2811.0
2023-05-22 09:55:00,278.41,278.41,277.66,277.67,5113.0,264.5333,264.5333,263.8207,263.8302,5113.0
2023-05-22 10:00:00,277.56,277.56,276.86,277.1,4259.0,263.7257,263.7257,263.0606,263.2886,4259.0
2023-05-22 10:05:00,277.06,277.43,276.8,276.85,10265.0,263.2506,263.6021,263.0035,263.051,10265.0
2023-05-22 10:10:00,277.14,277.63,276.86,277.19,4333.0,263.3266,263.7922,263.0606,263.3741,4333.0
2023-05-22 10:15:00,277.19,277.59,277.19,277.59,1951.0,263.3741,263.7542,263.3741,263.7542,1951.0
2023-05-22 10:20:00,277.59,277.59,277.32,277.48,3992.0,263.7542,263.7542,263.4976,263.6496,3992.0
2023-05-22 10:25:00,277.64,277.92,277.6,277.92,1215.0,263.8017,264.0677,263.7637,264.0677,1215.0
2023-05-22 10:30:00,277.92,278.16,277.82,277.89,2919.0,264.0677,264.2958,263.9727,264.0392,2919.0
2023-05-22 10:35:00,277.81,277.91,277.61,277.73,2538.0,263.9632,264.0582,263.7732,263.8872,2538.0
2023-05-22 10:40:00,277.57,277.57,277.32,277.41,1426.0,263.7352,263.7352,263.4976,263.5831,1426.0
2023-05-22 10:45:00,277.57,277.57,277.09,277.09,441.0,263.7352,263.7352,263.2791,263.2791,441.0
2023-05-22 10:50:00,276.99,277.1,276.87,277.1,1441.0,263.1841,263.2886,263.0701,263.2886,1441.0
2023-05-22 10:55:00,276.88,277.02,276.67,276.87,1713.0,263.0796,263.2126,262.88,263.0701,1713.0
2023-05-22 11:00:00,277.21,277.47,277.14,277.38,2602.0,263.3931,263.6401,263.3266,263.5546,2602.0
2023-05-22 11:05:00,277.39,277.74,277.28,277.68,3547.0,263.5641,263.8967,263.4596,263.8397,3547.0
2023-05-22 11:10:00,277.71,277.74,277.49,277.74,2846.0,263.8682,263.8967,263.6592,263.8967,2846.0
2023-05-22 11:15:00,277.59,277.67,277.52,277.67,730.0,263.7542,263.8302,263.6877,263.8302,730.0
2023-05-22 11:20:00,277.76,277.96,277.76,277.96,1538.0,263.9157,264.1057,263.9157,264.1057,1538.0
2023-05-22 11:25:00,278.0,278.19,278.0,278.11,1290.0,264.1437,264.3243,264.1437,264.2482,1290.0
2023-05-22 11:30:00,278.11,278.37,278.05,278.37,2241.0,264.2482,264.4953,264.1912,264.4953,2241.0
2023-05-22 11:35:00,278.24,278.34,278.23,278.27,300.0,264.3718,264.4668,264.3623,264.4003,300.0
2023-05-22 11:40:00,278.14,278.14,277.95,277.96,1461.0,264.2768,264.2768,264.0962,264.1057,1461.0
2023-05-22 11:45:00,277.93,278.07,277.77,277.77,749.0,264.0772,264.2102,263.9252,263.9252,749.0
2023-05-22 11:50:00,277.84,278.02,277.83,277.97,823.0,263.9917,264.1627,263.9822,264.1152,823.0
2023-05-22 11:55:00,278.11,278.33,278.04,278.33,2569.0,264.2482,264.4573,264.1817,264.4573,2569.0
2023-05-22 12:00:00,278.42,278.62,278.31,278.48,1112.0,264.5428,264.7328,264.4383,264.5998,1112.0
2023-05-22 12:05:00,278.48,278.48,278.2,278.32,2941.0,264.5998,264.5998,264.3338,264.4478,2941.0
2023-05-22 12:10:00,278.31,278.35,278.23,278.34,1525.0,264.4383,264.4763,264.3623,264.4668,1525.0
2023-05-22 12:15:00,278.27,278.34,278.12,278.23,3318.0,264.4003,264.4668,264.2577,264.3623,3318.0
2023-05-22 12:20:00,278.12,278.25,277.92,277.92,2001.0,264.2577,264.3813,264.0677,264.0677,2001.0
2023-05-22 12:25:00,277.79,278.03,277.77,277.81,2161.0,263.9442,264.1722,263.9252,263.9632,2161.0
2023-05-22 12:30:00,277.86,277.87,277.72,277.84,889.0,264.0107,264.0202,263.8777,263.9917,889.0
2023-05-22 12:35:00,277.75,277.75,277.45,277.45,2045.0,263.9062,263.9062,263.6211,263.6211,2045.0
2023-05-22 12:40:00,277.44,277.44,277.17,277.26,1316.0,263.6116,263.6116,263.3551,263.4406,1316.0
2023-05-22 12:45:00,277.25,277.34,277.0,277.0,1285.0,263.4311,263.5166,263.1936,263.1936,1285.0
2023-05-22 12:50:00,277.0,277.04,276.77,276.77,801.0,263.1936,263.2316,262.975,262.975,801.0
2023-05-22 12:55:00,276.81,276.97,276.81,276.97,937.0,263.013,263.1651,263.013,263.1651,937.0
2023-05-22 13:00:00,277.0,277.32,276.99,277.32,1469.0,263.1936,263.4976,263.1841,263.4976,1469.0
2023-05-22 13:05:00,277.2,277.4,277.2,277.4,600.0,263.3836,263.5736,263.3836,263.5736,600.0
2023-05-22 13:10:00,277.49,277.65,277.09,277.15,3792.0,263.6592,263.8112,263.2791,263.3361,3792.0
2023-05-22 13:15:00,277.07,277.45,276.94,277.45,3366.0,263.2601,263.6211,263.1366,263.6211,3366.0
2023-05-22 13:20:00,277.46,277.78,277.46,277.65,1091.0,263.6306,263.9347,263.6306,263.8112,1091.0
2023-05-22 13:25:00,277.69,277.77,277.49,277.61,1600.0,263.8492,263.9252,263.6592,263.7732,1600.0
2023-05-22 13:30:00,277.56,277.56,277.25,277.25,309.0,263.7257,263.7257,263.4311,263.4311,309.0
2023-05-22 13:35:00,277.26,277.27,277.13,277.16,668.0,263.4406,263.4501,263.3171,263.3456,668.0
2023-05-22 13:40:00,277.32,277.32,277.17,277.18,700.0,263.4976,263.4976,263.3551,263.3646,700.0
2023-05-22 13:45:00,277.28,277.54,277.2,277.54,1253.0,263.4596,263.7067,263.3836,263.7067,1253.0
2023-05-22 13:50:00,277.59,277.6,277.21,277.29,1731.0,263.7542,263.7637,263.3931,263.4691,1731.0
2023-05-22 13:55:00,277.19,277.41,277.19,277.33,1000.0,263.3741,263.5831,263.3741,263.5071,1000.0
2023-05-22 14:00:00,277.35,277.39,277.24,277.37,500.0,263.5261,263.5641,263.4216,263.5451,500.0
2023-05-22 14:05:00,277.37,277.43,277.1,277.21,4660.0,263.5451,263.6021,263.2886,263.3931,4660.0
2023-05-22 14:10:00,277.12,277.12,276.95,276.95,2169.0,263.3076,263.3076,263.1461,263.1461,2169.0
2023-05-22 14:15:00,276.73,277.04,276.7,277.0,5414.0,262.937,263.2316,262.9085,263.1936,5414.0
2023-05-22 14:20:00,276.96,276.97,276.66,276.82,3406.0,263.1556,263.1651,262.8705,263.0225,3406.0
2023-05-22 14:25:00,276.72,277.06,276.7,277.0,3548.0,262.9275,263.2506,262.9085,263.1936,3548.0
2023-05-22 14:30:00,276.99,277.08,276.87,277.07,4177.0,263.1841,263.2696,263.0701,263.2601,4177.0
2023-05-22 14:35:00,276.92,276.96,276.3,276.3,2901.0,263.1176,263.1556,262.5285,262.5285,2901.0
2023-05-22 14:40:00,276.3,276.36,276.19,276.29,6297.0,262.5285,262.5855,262.4239,262.519,6297.0
2023-05-22 14:45:00,276.26,276.51,276.26,276.51,802.0,262.4905,262.728,262.4905,262.728,802.0
2023-05-22 14:50:00,276.51,276.75,276.44,276.45,2364.0,262.728,262.956,262.6615,262.671,2364.0
2023-05-22 14:55:00,276.27,276.27,275.92,276.11,4335.0,262.5,262.5,262.1674,262.3479,4335.0
2023-05-22 15:00:00,276.13,276.45,276.11,276.12,5833.0,262.3669,262.671,262.3479,262.3574,5833.0
2023-05-22 15:05:00,276.22,276.22,275.93,276.0,5985.0,262.4525,262.4525,262.1769,262.2434,5985.0
2023-05-22 15:10:00,275.96,275.96,275.77,275.92,4113.0,262.2054,262.2054,262.0249,262.1674,4113.0
2023-05-22 15:15:00,275.91,275.92,275.53,275.83,5365.0,262.1579,262.1674,261.7968,262.0819,5365.0
2023-05-22 15:20:00,275.73,275.75,275.53,275.61,1532.0,261.9869,262.0059,261.7968,261.8729,1532.0
2023-05-22 15:25:00,275.61,275.62,275.41,275.45,4866.0,261.8729,261.8824,261.6828,261.7208,4866.0
2023-05-22 15:30:00,275.46,275.53,275.3,275.4,6993.0,261.7303,261.7968,261.5783,261.6733,6993.0
2023-05-22 15:35:00,275.36,275.53,275.32,275.35,4891.0,261.6353,261.7968,261.5973,261.6258,4891.0
2023-05-22 15:40:00,275.35,275.47,275.2,275.3,5228.0,261.6258,261.7398,261.4833,261.5783,5228.0
2023-05-22 15:45:00,275.32,275.4,274.86,274.86,9755.0,261.5973,261.6733,261.1602,261.1602,9755.0
2023-05-22 15:50:00,275.1,275.21,274.82,275.21,13870.0,261.3883,261.4928,261.1222,261.4928,13870.0
2023-05-22 15:55:00,275.28,275.35,274.67,275.08,21756.0,261.5593,261.6258,260.9797,261.3693,21756.0
2023-05-23 09:30:00,273.11,274.01,272.29,272.34,16368.0,259.4975,260.3526,258.7183,258.7658,16368.0
2023-05-23 09:35:00,272.23,272.6,272.18,272.2,1377.0,258.6613,259.0129,258.6138,258.6328,1377.0
2023-05-23 09:40:00,272.15,272.33,271.59,272.16,3126.0,258.5853,258.7563,258.0532,258.5948,3126.0
2023-05-23 09:45:00,271.82,272.22,271.82,272.22,2116.0,258.2718,258.6518,258.2718,258.6518,2116.0
2023-05-23 09:50:00,272.25,272.25,271.83,271.84,1275.0,258.6803,258.6803,258.2813,258.2908,1275.0
2023-05-23 09:55:00,271.48,271.58,271.16,271.42,2498.0,257.9487,258.0437,257.6447,257.8917,2498.0
2023-05-23 10:00:00,271.49,271.64,271.0,271.39,4780.0,257.9582,258.1007,257.4926,257.8632,4780.0
2023-05-23 10:05:00,271.3,271.69,271.23,271.69,3765.0,257.7777,258.1482,257.7112,258.1482,3765.0
2023-05-23 10:10:00,271.88,272.14,271.87,272.14,962.0,258.3288,258.5758,258.3193,258.5758,962.0
2023-05-23 10:15:00,272.16,272.81,271.9,272.79,2187.0,258.5948,259.2124,258.3478,259.1934,2187.0
2023-05-23 10:20:00,272.78,272.83,272.62,272.83,2314.0,259.1839,259.2314,259.0319,259.2314,2314.0
2023-05-23 10:25:00,273.13,273.45,272.85,272.85,1563.0,259.5165,259.8205,259.2504,259.2504,1563.0
2023-05-23 10:30:00,273.1,273.15,273.07,273.15,2697.0,259.488,259.5355,259.4595,259.5355,2697.0
2023-05-23 10:35:00,273.15,273.28,272.96,273.02,3054.0,259.5355,259.659,259.3549,259.4119,3054.0
2023-05-23 10:40:00,272.97,272.97,272.65,272.7,2026.0,259.3644,259.3644,259.0604,259.1079,2026.0
2023-05-23 10:45:00,272.72,272.72,272.42,272.59,2283.0,259.1269,259.1269,258.8419,259.0034,2283.0
2023-05-23 10:50:00,272.47,272.47,271.94,271.94,2720.0,258.8894,258.8894,258.3858,258.3858,2720.0
2023-05-23 10:55:00,271.79,271.87,271.53,271.53,1413.0,258.2433,258.3193,257.9962,257.9962,1413.0
2023-05-23 11:00:00,271.74,271.93,271.34,271.93,1995.0,258.1957,258.3763,257.8157,258.3763,1995.0
2023-05-23 11:05:00,271.99,272.39,271.99,272.38,3047.0,258.4333,258.8133,258.4333,258.8038,3047.0
2023-05-23 11:10:00,272.2,272.42,272.2,272.21,928.0,258.6328,258.8419,258.6328,258.6423,928.0
2023-05-23 11:15:00,272.18,272.5,272.1,272.18,3825.0,258.6138,258.9179,258.5378,258.6138,3825.0
2023-05-23 11:20:00,272.25,272.52,272.25,272.4,880.0,258.6803,258.9369,258.6803,258.8228,880.0
2023-05-23 11:25:00,272.43,272.79,272.42,272.53,3638.0,258.8514,259.1934,258.8419,258.9464,3638.0
2023-05-23 11:30:00,272.66,272.8,272.52,272.71,1309.0,259.0699,259.2029,258.9369,259.1174,1309.0
2023-05-23 11:35:00,272.69,272.75,272.5,272.66,3553.0,259.0984,259.1554,258.9179,259.0699,3553.0
2023-05-23 11:40:00,272.78,272.79,272.61,272.79,2638.0,259.1839,259.1934,259.0224,259.1934,2638.0
2023-05-23 11:45:00,272.76,272.9,272.62,272.69,2496.0,259.1649,259.2979,259.0319,259.0984,2496.0
2023-05-23 11:50:00,272.74,272.88,272.74,272.88,314.0,259.1459,259.2789,259.1459,259.2789,314.0
2023-05-23 11:55:00,272.87,272.96,272.57,272.57,2973.0,259.2694,259.3549,258.9844,258.9844,2973.0
2023-05-23 12:00:00,272.69,272.69,272.3,272.36,6201.0,259.0984,259.0984,258.7278,258.7848,6201.0
2023-05-23 12:05:00,272.34,272.39,272.0,272.0,8628.0,258.7658,258.8133,258.4428,258.4428,8628.0
2023-05-23 12:10:00,272.0,272.0,271.83,272.0,4642.0,258.4428,258.4428,258.2813,258.4428,4642.0
2023-05-23 12:15:00,271.98,271.98,271.59,271.61,3447.0,258.4238,258.4238,258.0532,258.0722,3447.0
2023-05-23 12:20:00,271.61,271.61,271.36,271.54,6539.0,258.0722,258.0722,257.8347,258.0057,6539.0
2023-05-23 12:25:00,271.43,271.48,271.19,271.42,3035.0,257.9012,257.9487,257.6732,257.8917,3035.0
2023-05-23 12:30:00,271.54,271.79,271.54,271.69,882.0,258.0057,258.2433,258.0057,258.1482,882.0
2023-05-23 12:35:00,271.87,271.9,271.67,271.83,2649.0,258.3193,258.3478,258.1292,258.2813,2649.0
2023-05-23 12:40:00,271.84,271.92,271.67,271.75,1864.0,258.2908,258.3668,258.1292,258.2052,1864.0
2023-05-23 12:45:00,271.68,271.8,271.36,271.56,4196.0,258.1387,258.2528,257.8347,258.0247,4196.0
2023-05-23 12:50:00,271.75,272.17,271.75,272.17,1358.0,258.2052,258.6043,258.2052,258.6043,1358.0
2023-05-23 12:55:00,272.22,272.28,272.09,272.1,1416.0,258.6518,258.7088,258.5283,258.5378,1416.0
2023-05-23 13:00:00,272.22,272.42,272.12,272.42,1203.0,258.6518,258.8419,258.5568,258.8419,1203.0
2023-05-23 13:05:00,272.4,272.82,272.34,272.82,1203.0,258.8228,259.2219,258.7658,259.2219,1203.0
2023-05-23 13:10:00,272.81,272.81,272.51,272.51,332.0,259.2124,259.2124,258.9274,258.9274,332.0
2023-05-23 13:15:00,272.59,272.67,272.59,272.65,400.0,259.0034,259.0794,259.0034,259.0604,400.0
2023-05-23 13:20:00,272.68,272.72,272.54,272.56,1700.0,259.0889,259.1269,258.9559,258.9749,1700.0
2023-05-23 13:25:00,272.44,272.56,272.08,272.09,10072.0,258.8609,258.9749,258.5188,258.5283,10072.0
2023-05-23 13:30:00,272.09,272.33,271.96,272.16,4353.0,258.5283,258.7563,258.4048,258.5948,4353.0
2023-05-23 13:35:00,272.27,272.57,272.26,272.49,1276.0,258.6993,258.9844,258.6898,258.9084,1276.0
2023-05-23 13:40:00,272.59,272.66,272.3,272.39,6968.0,259.0034,259.0699,258.7278,258.8133,6968.0
2023-05-23 13:45:00,272.3,272.3,272.12,272.16,4298.0,258.7278,258.7278,258.5568,258.5948,4298.0
2023-05-23 13:50:00,272.09,272.29,272.07,272.29,1909.0,258.5283,258.7183,258.5093,258.7183,1909.0
2023-05-23 13:55:00,272.29,272.39,272.11,272.3,801.0,258.7183,258.8133,258.5473,258.7278,801.0
2023-05-23 14:00:00,272.42,272.56,272.31,272.56,940.0,258.8419,258.9749,258.7373,258.9749,940.0
2023-05-23 14:05:00,272.57,272.71,272.34,272.34,3322.0,258.9844,259.1174,258.7658,258.7658,3322.0
2023-05-23 14:10:00,272.5,272.55,272.07,272.09,1679.0,258.9179,258.9654,258.5093,258.5283,1679.0
2023-05-23 14:15:00,272.1,272.17,271.82,271.86,912.0,258.5378,258.6043,258.2718,258.3098,912.0
2023-05-23 14:20:00,271.82,271.83,271.23,271.28,3914.0,258.2718,258.2813,257.7112,257.7587,3914.0
2023-05-23 14:25:00,271.12,271.61,270.91,271.61,3022.0,257.6066,258.0722,257.4071,258.0722,3022.0
2023-05-23 14:30:00,271.42,271.66,271.3,271.66,662.0,257.8917,258.1197,257.7777,258.1197,662.0
2023-05-23 14:35:00,271.45,271.47,271.19,271.47,2115.0,257.9202,257.9392,257.6732,257.9392,2115.0
2023-05-23 14:40:00,271.44,271.48,271.25,271.39,1473.0,257.9107,257.9487,257.7302,257.8632,1473.0
2023-05-23 14:45:00,271.5,271.5,271.19,271.19,400.0,257.9677,257.9677,257.6732,257.6732,400.0
2023-05-23 14:50:00,271.31,271.4,271.16,271.23,5508.0,257.7872,257.8727,257.6447,257.7112,5508.0
2023-05-23 14:55:00,271.3,271.3,271.22,271.29,500.0,257.7777,257.7777,257.7017,257.7682,500.0
2023-05-23 15:00:00,271.31,271.38,271.2,271.37,3544.0,257.7872,257.8537,257.6827,257.8442,3544.0
2023-05-23 15:05:00,271.42,271.45,271.13,271.3,4380.0,257.8917,257.9202,257.6161,257.7777,4380.0
2023-05-23 15:10:00,271.46,271.71,271.45,271.61,974.0,257.9297,258.1672,257.9202,258.0722,974.0
2023-05-23 15:15:00,271.63,271.77,271.43,271.57,6717.0,258.0912,258.2243,257.9012,258.0342,6717.0
2023-05-23 15:20:00,271.51,271.69,271.51,271.69,2418.0,257.9772,258.1482,257.9772,258.1482,2418.0
2023-05-23 15:25:00,271.74,271.8,271.46,271.59,3064.0,258.1957,258.2528,257.9297,258.0532,3064.0
2023-05-23 15:30:00,271.62,271.66,271.41,271.57,3191.0,258.0817,258.1197,257.8822,258.0342,3191.0
2023-05-23 15:35:00,271.69,271.85,271.56,271.58,3233.0,258.1482,258.3003,258.0247,258.0437,3233.0
2023-05-23 15:40:00,271.62,271.84,271.45,271.84,3684.0,258.0817,258.2908,257.9202,258.2908,3684.0
2023-05-23 15:45:00,271.85,272.03,271.8,271.98,5239.0,258.3003,258.4713,258.2528,258.4238,5239.0
2023-05-23 15:50:00,271.95,271.95,271.24,271.65,10342.0,258.3953,258.3953,257.7207,258.1102,10342.0
2023-05-23 15:55:00,271.59,271.7,271.13,271.5,44952.0,258.0532,258.1577,257.6161,257.9677,44952.0
2023-05-24 09:30:00,270.32,270.77,270.2,270.32,17642.0,256.8465,257.2741,256.7325,256.8465,17642.0
2023-05-24 09:35:00,270.25,270.53,270.11,270.47,1345.0,256.78,257.0461,256.647,256.989,1345.0
2023-05-24 09:40:00,270.49,270.67,270.24,270.47,3616.0,257.008,257.1791,256.7705,256.989,3616.0
2023-05-24 09:45:00,270.65,270.68,270.18,270.38,6537.0,257.1601,257.1886,256.7135,256.9035,6537.0
2023-05-24 09:50:00,270.44,270.47,270.22,270.22,1246.0,256.9605,256.989,256.7515,256.7515,1246.0
2023-05-24 09:55:00,270.46,270.73,270.24,270.73,2198.0,256.9795,257.2361,256.7705,257.2361,2198.0
2023-05-24 10:00:00,270.53,270.63,270.32,270.47,3533.0,257.0461,257.1411,256.8465,256.989,3533.0
2023-05-24 10:05:00,270.32,270.4,270.23,270.23,1077.0,256.8465,256.9225,256.761,256.761,1077.0
2023-05-24 10:10:00,270.12,270.51,270.12,270.49,892.0,256.6565,257.0271,256.6565,257.008,892.0
2023-05-24 10:15:00,270.58,270.58,270.05,270.24,802.0,257.0936,257.0936,256.59,256.7705,802.0
2023-05-24 10:20:00,270.07,270.17,269.52,269.67,2425.0,256.609,256.704,256.0864,256.2289,2425.0
2023-05-24 10:25:00,269.76,270.53,269.76,270.53,1608.0,256.3144,257.0461,256.3144,257.0461,1608.0
2023-05-24 10:30:00,270.67,270.68,270.45,270.5,4793.0,257.1791,257.1886,256.97,257.0176,4793.0
2023-05-24 10:35:00,270.47,270.48,270.12,270.12,1702.0,256.989,256.9985,256.6565,256.6565,1702.0
2023-05-24 10:40:00,270.06,270.46,269.83,270.33,3234.0,256.5995,256.9795,256.3809,256.856,3234.0
2023-05-24 10:45:00,270.31,270.32,269.94,269.94,1712.0,256.837,256.8465,256.4855,256.4855,1712.0
2023-05-24 10:50:00,270.07,270.16,269.87,269.96,1806.0,256.609,256.6945,256.419,256.5045,1806.0
2023-05-24 10:55:00,270.11,270.16,269.93,269.98,1499.0,256.647,256.6945,256.476,256.5235,1499.0
2023-05-24 11:00:00,270.04,270.1,269.78,269.78,2384.0,256.5805,256.6375,256.3334,256.3334,2384.0
2023-05-24 11:05:00,269.59,269.97,269.45,269.71,3070.0,256.1529,256.514,256.0199,256.2669,3070.0
2023-05-24 11:10:00,269.62,269.62,269.01,269.19,3059.0,256.1814,256.1814,255.6018,255.7728,3059.0
2023-05-24 11:15:00,269.14,269.63,269.14,269.48,5380.0,255.7253,256.1909,255.7253,256.0484,5380.0
2023-05-24 11:20:00,269.76,270.35,269.58,270.21,3857.0,256.3144,256.875,256.1434,256.742,3857.0
2023-05-24 11:25:00,270.36,270.65,270.19,270.21,9833.0,256.8845,257.1601,256.723,256.742,9833.0
2023-05-24 11:30:00,270.18,270.34,269.99,270.34,3112.0,256.7135,256.8655,256.533,256.8655,3112.0
2023-05-24 11:35:00,270.17,270.29,270.08,270.24,1321.0,256.704,256.818,256.6185,256.7705,1321.0
2023-05-24 11:40:00,270.27,270.52,269.82,269.83,3536.0,256.799,257.0366,256.3714,256.3809,3536.0
2023-05-24 11:45:00,269.72,269.88,269.35,269.61,5707.0,256.2764,256.4285,255.9249,256.1719,5707.0
2023-05-24 11:50:00,269.68,269.75,269.52,269.52,1597.0,256.2384,256.3049,256.0864,256.0864,1597.0
2023-05-24 11:55:00,269.5,269.52,269.14,269.15,1114.0,256.0674,256.0864,255.7253,255.7348,1114.0
2023-05-24 12:00:00,269.25,269.63,269.25,269.63,5402.0,255.8299,256.1909,255.8299,256.1909,5402.0
2023-05-24 12:05:00,269.45,269.72,269.45,269.63,2492.0,256.0199,256.2764,256.0199,256.1909,2492.0
2023-05-24 12:10:00,269.52,269.55,269.42,269.44,1745.0,256.0864,256.1149,255.9914,256.0104,1745.0
2023-05-24 12:15:00,269.52,269.59,269.31,269.4,3086.0,256.0864,256.1529,255.8869,255.9724,3086.0
2023-05-24 12:20:00,269.56,269.74,269.18,269.38,6758.0,256.1244,256.2954,255.7633,255.9534,6758.0
2023-05-24 12:25:00,269.49,269.49,269.36,269.36,467.0,256.0579,256.0579,255.9344,255.9344,467.0
2023-05-24 12:30:00,269.29,269.39,269.27,269.38,1640.0,255.8679,255.9629,255.8489,255.9534,1640.0
2023-05-24 12:35:00,269.38,269.75,269.38,269.73,1847.0,255.9534,256.3049,255.9534,256.2859,1847.0
2023-05-24 12:40:00,269.76,269.76,269.5,269.56,1287.0,256.3144,256.3144,256.0674,256.1244,1287.0
2023-05-24 12:45:00,269.62,269.85,269.58,269.66,3438.0,256.1814,256.3999,256.1434,256.2194,3438.0
2023-05-24 12:50:00,269.7,269.98,269.7,269.81,2082.0,256.2574,256.5235,256.2574,256.3619,2082.0
2023-05-24 12:55:00,269.97,270.13,269.83,270.01,2468.0,256.514,256.666,256.3809,256.552,2468.0
2023-05-24 13:00:00,269.9,270.06,269.66,269.67,2114.0,256.4475,256.5995,256.2194,256.2289,2114.0
2023-05-24 13:05:00,269.74,269.78,269.64,269.76,916.0,256.2954,256.3334,256.2004,256.3144,916.0
2023-05-24 13:10:00,269.74,269.88,269.61,269.63,3909.0,256.2954,256.4285,256.1719,256.1909,3909.0
2023-05-24 13:15:00,269.63,269.94,269.6,269.94,2271.0,256.1909,256.4855,256.1624,256.4855,2271.0
2023-05-24 13:20:00,270.19,270.22,269.95,270.1,933.0,256.723,256.7515,256.495,256.6375,933.0
2023-05-24 13:25:00,269.82,269.82,269.7,269.79,1380.0,256.3714,256.3714,256.2574,256.3429,1380.0
2023-05-24 13:30:00,269.74,270.16,269.74,270.08,1934.0,256.2954,256.6945,256.2954,256.6185,1934.0
2023-05-24 13:35:00,270.2,270.54,270.2,270.54,1305.0,256.7325,257.0556,256.7325,257.0556,1305.0
2023-05-24 13:40:00,270.45,270.66,270.42,270.66,1334.0,256.97,257.1696,256.9415,257.1696,1334.0
2023-05-24 13:45:00,270.66,270.66,270.14,270.29,5003.0,257.1696,257.1696,256.6755,256.818,5003.0
2023-05-24 13:50:00,270.23,270.66,270.23,270.48,3237.0,256.761,257.1696,256.761,256.9985,3237.0
2023-05-24 13:55:00,270.51,270.56,270.51,270.56,300.0,257.0271,257.0746,257.0271,257.0746,300.0
2023-05-24 14:00:00,270.68,271.0,270.08,270.08,5768.0,257.1886,257.4926,256.6185,256.6185,5768.0
2023-05-24 14:05:00,270.08,270.41,270.08,270.31,2800.0,256.6185,256.932,256.6185,256.837,2800.0
2023-05-24 14:10:00,270.31,270.42,270.14,270.29,6513.0,256.837,256.9415,256.6755,256.818,6513.0
2023-05-24 14:15:00,270.31,270.45,270.21,270.45,4089.0,256.837,256.97,256.742,256.97,4089.0
2023-05-24 14:20:00,270.5,270.75,270.49,270.63,1895.0,257.0176,257.2551,257.008,257.1411,1895.0
2023-05-24 14:25:00,270.54,270.54,270.28,270.34,1662.0,257.0556,257.0556,256.8085,256.8655,1662.0
2023-05-24 14:30:00,270.25,270.34,270.12,270.34,2035.0,256.78,256.8655,256.6565,256.8655,2035.0
2023-05-24 14:35:00,270.21,270.76,270.21,270.72,1462.0,256.742,257.2646,256.742,257.2266,1462.0
2023-05-24 14:40:00,270.81,270.84,270.59,270.66,1395.0,257.3121,257.3406,257.1031,257.1696,1395.0
2023-05-24 14:45:00,270.61,270.77,270.49,270.5,2511.0,257.1221,257.2741,257.008,257.0176,2511.0
2023-05-24 14:50:00,270.47,270.54,270.22,270.34,7491.0,256.989,257.0556,256.7515,256.8655,7491.0
2023-05-24 14:55:00,270.42,270.42,270.26,270.42,1048.0,256.9415,256.9415,256.7895,256.9415,1048.0
2023-05-24 15:00:00,270.41,270.46,270.21,270.25,3210.0,256.932,256.9795,256.742,256.78,3210.0
2023-05-24 15:05:00,270.21,270.37,270.14,270.31,4348.0,256.742,256.894,256.6755,256.837,4348.0
2023-05-24 15:10:00,270.31,270.52,270.31,270.52,1675.0,256.837,257.0366,256.837,257.0366,1675.0
2023-05-24 15:15:00,270.52,271.08,270.52,271.08,3259.0,257.0366,257.5686,257.0366,257.5686,3259.0
2023-05-24 15:20:00,271.01,271.32,270.79,270.92,4021.0,257.5021,257.7967,257.2931,257.4166,4021.0
2023-05-24 15:25:00,271.04,271.15,270.8,270.83,1999.0,257.5306,257.6352,257.3026,257.3311,1999.0
2023-05-24 15:30:00,270.77,271.3,270.77,271.1,3299.0,257.2741,257.7777,257.2741,257.5876,3299.0
2023-05-24 15:35:00,270.84,270.97,270.72,270.97,4261.0,257.3406,257.4641,257.2266,257.4641,4261.0
2023-05-24 15:40:00,270.93,271.16,270.89,270.89,4820.0,257.4261,257.6447,257.3881,257.3881,4820.0
2023-05-24 15:45:00,270.8,270.98,270.61,270.93,6082.0,257.3026,257.4736,257.1221,257.4261,6082.0
2023-05-24 15:50:00,270.88,270.93,270.01,270.92,12929.0,257.3786,257.4261,256.552,257.4166,12929.0
2023-05-24 15:55:00,270.97,271.13,270.61,270.95,31765.0,257.4641,257.6161,257.1221,257.4451,31765.0
2023-05-25 09:30:00,272.72,272.72,271.5,272.33,17504.0,259.1269,259.1269,257.9677,258.7563,17504.0
2023-05-25 09:35:00,271.84,271.84,270.9,271.19,2002.0,258.2908,258.2908,257.3976,257.6732,2002.0
2023-05-25 09:40:00,270.94,271.96,270.94,271.96,2783.0,257.4356,258.4048,257.4356,258.4048,2783.0
2023-05-25 09:45:00,271.96,272.9,271.96,272.27,1824.0,258.4048,259.2979,258.4048,258.6993,1824.0
2023-05-25 09:50:00,272.38,272.83,272.38,272.38,2000.0,258.8038,259.2314,258.8038,258.8038,2000.0
2023-05-25 09:55:00,272.46,272.99,272.06,272.32,37960.0,258.8799,259.3834,258.4998,258.7468,37960.0
2023-05-25 10:00:00,272.32,272.41,272.1,272.41,721.0,258.7468,258.8324,258.5378,258.8324,721.0
2023-05-25 10:05:00,272.45,272.45,271.91,271.91,2022.0,258.8704,258.8704,258.3573,258.3573,2022.0
2023-05-25 10:10:00,271.35,271.86,271.32,271.5,1775.0,257.8252,258.3098,257.7967,257.9677,1775.0
2023-05-25 10:15:00,271.66,271.68,271.66,271.67,400.0,258.1197,258.1387,258.1197,258.1292,400.0
2023-05-25 10:20:00,271.47,271.63,271.41,271.52,2633.0,257.9392,258.0912,257.8822,257.9867,2633.0
2023-05-25 10:25:00,271.66,271.86,271.57,271.64,2738.0,258.1197,258.3098,258.0342,258.1007,2738.0
2023-05-25 10:30:00,271.44,271.71,271.38,271.52,1791.0,257.9107,258.1672,257.8537,257.9867,1791.0
2023-05-25 10:35:00,271.71,271.74,271.59,271.74,822.0,258.1672,258.1957,258.0532,258.1957,822.0
2023-05-25 10:40:00,271.84,271.84,271.48,271.67,1624.0,258.2908,258.2908,257.9487,258.1292,1624.0
2023-05-25 10:45:00,271.76,271.8,270.99,270.99,1716.0,258.2147,258.2528,257.4831,257.4831,1716.0
2023-05-25 10:50:00,271.01,271.1,270.97,270.98,1107.0,257.5021,257.5876,257.4641,257.4736,1107.0
2023-05-25 10:55:00,271.16,271.38,271.16,271.38,800.0,257.6447,257.8537,257.6447,257.8537,800.0
2023-05-25 11:00:00,271.46,271.61,271.45,271.6,550.0,257.9297,258.0722,257.9202,258.0627,550.0
2023-05-25 11:05:00,271.65,271.74,271.45,271.45,1644.0,258.1102,258.1957,257.9202,257.9202,1644.0
2023-05-25 11:10:00,271.46,272.09,271.45,271.83,6399.0,257.9297,258.5283,257.9202,258.2813,6399.0
2023-05-25 11:15:00,271.82,271.84,270.96,271.36,5238.0,258.2718,258.2908,257.4546,257.8347,5238.0
2023-05-25 11:20:00,271.31,271.57,270.95,271.1,4655.0,257.7872,258.0342,257.4451,257.5876,4655.0
2023-05-25 11:25:00,271.0,271.14,270.85,271.02,5379.0,257.4926,257.6257,257.3501,257.5116,5379.0
2023-05-25 11:30:00,271.03,271.08,270.93,271.06,4237.0,257.5211,257.5686,257.4261,257.5496,4237.0
2023-05-25 11:35:00,271.0,271.21,270.94,271.14,4130.0,257.4926,257.6922,257.4356,257.6257,4130.0
2023-05-25 11:40:00,271.15,271.3,270.95,271.29,2220.0,257.6352,257.7777,257.4451,257.7682,2220.0
2023-05-25 11:45:00,271.24,271.35,271.15,271.25,3797.0,257.7207,257.8252,257.6352,257.7302,3797.0
2023-05-25 11:50:00,271.15,271.26,270.86,270.99,9311.0,257.6352,257.7397,257.3596,257.4831,9311.0
2023-05-25 11:55:00,271.01,271.13,270.93,271.03,6589.0,257.5021,257.6161,257.4261,257.5211,6589.0
2023-05-25 12:00:00,271.15,271.15,270.98,271.08,1225.0,257.6352,257.6352,257.4736,257.5686,1225.0
2023-05-25 12:05:00,271.11,271.26,270.94,271.25,3659.0,257.5971,257.7397,257.4356,257.7302,3659.0
2023-05-25 12:10:00,271.35,271.77,271.25,271.56,3366.0,257.8252,258.2243,257.7302,258.0247,3366.0
2023-05-25 12:15:00,271.56,271.65,271.47,271.58,1398.0,258.0247,258.1102,257.9392,258.0437,1398.0
2023-05-25 12:20:00,271.6,271.84,271.33,271.33,4136.0,258.0627,258.2908,257.8062,257.8062,4136.0
2023-05-25 12:25:00,271.33,271.33,271.03,271.16,2213.0,257.8062,257.8062,257.5211,257.6447,2213.0
2023-05-25 12:30:00,271.17,271.21,270.94,271.15,13226.0,257.6542,257.6922,257.4356,257.6352,13226.0
2023-05-25 12:35:00,271.13,271.3,271.03,271.03,3030.0,257.6161,257.7777,257.5211,257.5211,3030.0
2023-05-25 12:40:00,271.1,271.11,270.96,271.0,608.0,257.5876,257.5971,257.4546,257.4926,608.0
2023-05-25 12:45:00,271.0,271.01,270.96,271.0,1859.0,257.4926,257.5021,257.4546,257.4926,1859.0
2023-05-25 12:50:00,270.94,271.34,270.93,271.18,2910.0,257.4356,257.8157,257.4261,257.6637,2910.0
2023-05-25 12:55:00,271.21,271.52,271.21,271.38,981.0,257.6922,257.9867,257.6922,257.8537,981.0
2023-05-25 13:00:00,271.31,271.31,270.98,271.21,3376.0,257.7872,257.7872,257.4736,257.6922,3376.0
2023-05-25 13:05:00,271.12,271.29,271.02,271.18,2228.0,257.6066,257.7682,257.5116,257.6637,2228.0
2023-05-25 13:10:00,271.22,271.67,271.22,271.43,1839.0,257.7017,258.1292,257.7017,257.9012,1839.0
2023-05-25 13:15:00,271.36,271.67,271.36,271.49,1983.0,257.8347,258.1292,257.8347,257.9582,1983.0
2023-05-25 13:20:00,271.5,271.5,271.36,271.41,1524.0,257.9677,257.9677,257.8347,257.8822,1524.0
2023-05-25 13:25:00,271.36,271.71,271.35,271.42,4386.0,257.8347,258.1672,257.8252,257.8917,4386.0
2023-05-25 13:30:00,271.68,272.01,271.62,271.63,2547.0,258.1387,258.4523,258.0817,258.0912,2547.0
2023-05-25 13:35:00,271.67,271.69,271.37,271.37,1409.0,258.1292,258.1482,257.8442,257.8442,1409.0
2023-05-25 13:40:00,271.26,271.48,271.19,271.48,2127.0,257.7397,257.9487,257.6732,257.9487,2127.0
2023-05-25 13:45:00,271.16,271.2,271.1,271.11,880.0,257.6447,257.6827,257.5876,257.5971,880.0
2023-05-25 13:50:00,271.16,271.16,270.96,271.14,3814.0,257.6447,257.6447,257.4546,257.6257,3814.0
2023-05-25 13:55:00,271.06,271.33,271.05,271.33,3007.0,257.5496,257.8062,257.5401,257.8062,3007.0
2023-05-25 14:00:00,271.45,272.05,271.34,271.5,2875.0,257.9202,258.4903,257.8157,257.9677,2875.0
2023-05-25 14:05:00,271.31,271.32,271.1,271.19,1250.0,257.7872,257.7967,257.5876,257.6732,1250.0
2023-05-25 14:10:00,271.21,271.23,271.06,271.2,3987.0,257.6922,257.7112,257.5496,257.6827,3987.0
2023-05-25 14:15:00,271.23,271.41,271.22,271.3,1021.0,257.7112,257.8822,257.7017,257.7777,1021.0
2023-05-25 14:20:00,271.31,271.44,271.13,271.3,2479.0,257.7872,257.9107,257.6161,257.7777,2479.0
2023-05-25 14:25:00,271.44,271.64,271.32,271.55,2438.0,257.9107,258.1007,257.7967,258.0152,2438.0
2023-05-25 14:30:00,271.49,271.91,271.3,271.3,4921.0,257.9582,258.3573,257.7777,257.7777,4921.0
2023-05-25 14:35:00,271.2,271.24,270.94,271.12,3570.0,257.6827,257.7207,257.4356,257.6066,3570.0
2023-05-25 14:40:00,271.21,271.42,271.2,271.31,3270.0,257.6922,257.8917,257.6827,257.7872,3270.0
2023-05-25 14:45:00,271.4,271.78,271.3,271.55,4217.0,257.8727,258.2338,257.7777,258.0152,4217.0
2023-05-25 14:50:00,271.58,271.8,271.56,271.78,2802.0,258.0437,258.2528,258.0247,258.2338,2802.0
2023-05-25 14:55:00,271.68,271.95,271.56,271.94,3368.0,258.1387,258.3953,258.0247,258.3858,3368.0
2023-05-25 15:00:00,271.99,272.3,271.87,271.97,2816.0,258.4333,258.7278,258.3193,258.4143,2816.0
2023-05-25 15:05:00,271.78,271.99,271.78,271.97,2304.0,258.2338,258.4333,258.2338,258.4143,2304.0
2023-05-25 15:10:00,272.22,272.24,272.08,272.14,3692.0,258.6518,258.6708,258.5188,258.5758,3692.0
2023-05-25 15:15:00,272.13,272.36,272.08,272.08,3123.0,258.5663,258.7848,258.5188,258.5188,3123.0
2023-05-25 15:20:00,272.04,272.32,272.03,272.29,2543.0,258.4808,258.7468,258.4713,258.7183,2543.0
2023-05-25 15:25:00,272.16,272.79,272.16,272.48,2377.0,258.5948,259.1934,258.5948,258.8989,2377.0
2023-05-25 15:30:00,272.53,272.96,272.48,272.57,3775.0,258.9464,259.3549,258.8989,258.9844,3775.0
2023-05-25 15:35:00,272.61,272.68,272.46,272.52,2331.0,259.0224,259.0889,258.8799,258.9369,2331.0
2023-05-25 15:40:00,272.62,272.92,272.52,272.92,4452.0,259.0319,259.3169,258.9369,259.3169,4452.0
2023-05-25 15:45:00,272.88,273.17,272.78,272.81,8285.0,259.2789,259.5545,259.1839,259.2124,8285.0
2023-05-25 15:50:00,272.72,272.72,271.98,272.06,13236.0,259.1269,259.1269,258.4238,258.4998,13236.0
2023-05-25 15:55:00,272.0,272.31,271.85,272.14,17843.0,258.4428,258.7373,258.3003,258.5758,17843.0
2023-05-26 09:30:00,273.34,274.5,272.91,273.6,12795.0,259.716,260.8182,259.3074,259.963,12795.0
2023-05-26 09:35:00,273.6,273.78,273.48,273.75,2538.0,259.963,260.1341,259.849,260.1056,2538.0
2023-05-26 09:40:00,273.72,274.3,273.6,274.0,5126.0,260.0771,260.6281,259.963,260.3431,5126.0
2023-05-26 09:45:00,274.0,274.6,273.99,274.37,2742.0,260.3431,260.9132,260.3336,260.6947,2742.0
2023-05-26 09:50:00,274.59,274.6,273.6,273.6,1921.0,260.9037,260.9132,259.963,259.963,1921.0
2023-05-26 09:55:00,273.6,273.91,273.51,273.55,2417.0,259.963,260.2576,259.8775,259.9155,2417.0
2023-05-26 10:00:00,273.55,273.81,273.34,273.81,6336.0,259.9155,260.1626,259.716,260.1626,6336.0
2023-05-26 10:05:00,273.76,273.88,273.15,273.78,11250.0,260.1151,260.2291,259.5355,260.1341,11250.0
2023-05-26 10:10:00,273.86,273.87,273.59,273.77,2224.0,260.2101,260.2196,259.9535,260.1246,2224.0
2023-05-26 10:15:00,273.51,274.07,273.51,274.06,3293.0,259.8775,260.4096,259.8775,260.4001,3293.0
2023-05-26 10:20:00,274.02,274.22,273.96,274.07,3616.0,260.3621,260.5521,260.3051,260.4096,3616.0
2023-05-26 10:25:00,274.09,274.74,274.09,274.74,1795.0,260.4286,261.0462,260.4286,261.0462,1795.0
2023-05-26 10:30:00,274.74,274.89,274.06,274.06,2092.0,261.0462,261.1887,260.4001,260.4001,2092.0
2023-05-26 10:35:00,274.02,274.08,273.73,273.9,9010.0,260.3621,260.4191,260.0866,260.2481,9010.0
2023-05-26 10:40:00,273.77,274.33,273.77,274.0,3439.0,260.1246,260.6567,260.1246,260.3431,3439.0
2023-05-26 10:45:00,273.99,274.0,273.67,273.73,2572.0,260.3336,260.3431,260.0295,260.0866,2572.0
2023-05-26 10:50:00,273.6,273.6,272.86,273.21,2339.0,259.963,259.963,259.2599,259.5925,2339.0
2023-05-26 10:55:00,273.19,273.38,273.0,273.32,27862.0,259.5735,259.754,259.3929,259.697,27862.0
2023-05-26 11:00:00,273.33,273.77,273.03,273.03,5721.0,259.7065,260.1246,259.4214,259.4214,5721.0
2023-05-26 11:05:00,273.11,273.43,272.61,273.43,4804.0,259.4975,259.8015,259.0224,259.8015,4804.0
2023-05-26 11:10:00,273.33,273.37,272.65,272.87,4809.0,259.7065,259.7445,259.0604,259.2694,4809.0
2023-05-26 11:15:00,272.87,273.08,272.72,273.08,3164.0,259.2694,259.469,259.1269,259.469,3164.0
2023-05-26 11:20:00,273.19,273.38,272.5,272.5,2959.0,259.5735,259.754,258.9179,258.9179,2959.0
2023-05-26 11:25:00,272.3,272.89,272.3,272.85,2200.0,258.7278,259.2884,258.7278,259.2504,2200.0
2023-05-26 11:30:00,272.72,273.08,272.71,273.01,3158.0,259.1269,259.469,259.1174,259.4024,3158.0
2023-05-26 11:35:00,272.94,272.94,272.67,272.88,3498.0,259.3359,259.3359,259.0794,259.2789,3498.0
2023-05-26 11:40:00,272.9,273.23,272.74,272.74,4738.0,259.2979,259.6115,259.1459,259.1459,4738.0
2023-05-26 11:45:00,272.75,272.96,272.58,272.78,5410.0,259.1554,259.3549,258.9939,259.1839,5410.0
2023-05-26 11:50:00,272.89,273.09,272.77,273.0,2700.0,259.2884,259.4785,259.1744,259.3929,2700.0
2023-05-26 11:55:00,272.93,273.02,272.76,273.01,2676.0,259.3264,259.4119,259.1649,259.4024,2676.0
2023-05-26 12:00:00,272.93,273.18,272.93,273.12,4390.0,259.3264,259.564,259.3264,259.507,4390.0
2023-05-26 12:05:00,273.21,273.34,273.0,273.0,3302.0,259.5925,259.716,259.3929,259.3929,3302.0
2023-05-26 12:10:00,273.0,273.01,272.65,272.78,1811.0,259.3929,259.4024,259.0604,259.1839,1811.0
2023-05-26 12:15:00,272.79,272.92,272.69,272.71,1526.0,259.1934,259.3169,259.0984,259.1174,1526.0
2023-05-26 12:20:00,272.72,273.05,272.71,272.95,4774.0,259.1269,259.4405,259.1174,259.3454,4774.0
2023-05-26 12:25:00,272.97,273.12,272.89,273.09,3951.0,259.3644,259.507,259.2884,259.4785,3951.0
2023-05-26 12:30:00,273.11,273.28,273.09,273.25,1783.0,259.4975,259.659,259.4785,259.6305,1783.0
2023-05-26 12:35:00,273.25,273.37,273.16,273.16,2495.0,259.6305,259.7445,259.545,259.545,2495.0
2023-05-26 12:40:00,273.21,273.39,273.08,273.08,4157.0,259.5925,259.7635,259.469,259.469,4157.0
2023-05-26 12:45:00,273.16,273.22,272.87,272.96,2817.0,259.545,259.602,259.2694,259.3549,2817.0
2023-05-26 12:50:00,272.92,273.06,272.81,273.0,4328.0,259.3169,259.45,259.2124,259.3929,4328.0
2023-05-26 12:55:00,272.99,273.15,272.95,273.01,2413.0,259.3834,259.5355,259.3454,259.4024,2413.0
2023-05-26 13:00:00,272.97,273.15,272.66,272.66,5004.0,259.3644,259.5355,259.0699,259.0699,5004.0
2023-05-26 13:05:00,272.65,272.68,272.5,272.61,3278.0,259.0604,259.0889,258.9179,259.0224,3278.0
2023-05-26 13:10:00,272.53,272.77,272.44,272.66,6382.0,258.9464,259.1744,258.8609,259.0699,6382.0
2023-05-26 13:15:00,272.74,272.93,272.72,272.76,4416.0,259.1459,259.3264,259.1269,259.1649,4416.0
2023-05-26 13:20:00,272.85,272.99,272.75,272.99,1413.0,259.2504,259.3834,259.1554,259.3834,1413.0
2023-05-26 13:25:00,272.93,273.3,272.8,273.21,3523.0,259.3264,259.678,259.2029,259.5925,3523.0
2023-05-26 13:30:00,273.24,273.28,273.11,273.26,3013.0,259.621,259.659,259.4975,259.64,3013.0
2023-05-26 13:35:00,273.27,273.34,272.78,272.88,3372.0,259.6495,259.716,259.1839,259.2789,3372.0
2023-05-26 13:40:00,272.78,272.85,272.71,272.76,1939.0,259.1839,259.2504,259.1174,259.1649,1939.0
2023-05-26 13:45:00,272.72,272.77,272.67,272.71,1982.0,259.1269,259.1744,259.0794,259.1174,1982.0
2023-05-26 13:50:00,272.66,272.66,272.21,272.21,6329.0,259.0699,259.0699,258.6423,258.6423,6329.0
2023-05-26 13:55:00,272.11,272.56,272.1,272.55,3412.0,258.5473,258.9749,258.5378,258.9654,3412.0
2023-05-26 14:00:00,272.56,273.08,272.56,272.89,3191.0,258.9749,259.469,258.9749,259.2884,3191.0
2023-05-26 14:05:00,272.77,273.05,272.77,273.05,720.0,259.1744,259.4405,259.1744,259.4405,720.0
2023-05-26 14:10:00,272.95,273.1,272.73,272.77,2993.0,259.3454,259.488,259.1364,259.1744,2993.0
2023-05-26 14:15:00,272.71,272.85,272.51,272.85,2718.0,259.1174,259.2504,258.9274,259.2504,2718.0
2023-05-26 14:20:00,272.66,272.87,272.66,272.87,1509.0,259.0699,259.2694,259.0699,259.2694,1509.0
2023-05-26 14:25:00,272.87,273.29,272.81,273.28,4138.0,259.2694,259.6685,259.2124,259.659,4138.0
2023-05-26 14:30:00,273.39,273.52,273.39,273.52,1734.0,259.7635,259.887,259.7635,259.887,1734.0
2023-05-26 14:35:00,273.63,273.89,273.52,273.69,3416.0,259.9915,260.2386,259.887,260.0486,3416.0
2023-05-26 14:40:00,273.8,273.8,273.56,273.59,3232.0,260.1531,260.1531,259.925,259.9535,3232.0
2023-05-26 14:45:00,273.66,273.72,273.57,273.58,1100.0,260.02,260.0771,259.9345,259.944,1100.0
2023-05-26 14:50:00,273.71,273.94,273.7,273.7,3534.0,260.0676,260.2861,260.0581,260.0581,3534.0
2023-05-26 14:55:00,273.8,273.82,273.42,273.5,3543.0,260.1531,260.1721,259.792,259.868,3543.0
2023-05-26 15:00:00,273.62,273.93,273.62,273.93,3157.0,259.982,260.2766,259.982,260.2766,3157.0
2023-05-26 15:05:00,273.82,273.91,273.63,273.85,3641.0,260.1721,260.2576,259.9915,260.2006,3641.0
2023-05-26 15:10:00,273.85,273.89,273.47,273.67,3866.0,260.2006,260.2386,259.8395,260.0295,3866.0
2023-05-26 15:15:00,273.7,273.75,273.52,273.61,1556.0,260.0581,260.1056,259.887,259.9725,1556.0
2023-05-26 15:20:00,273.55,273.7,273.43,273.58,4395.0,259.9155,260.0581,259.8015,259.944,4395.0
2023-05-26 15:25:00,273.66,273.82,273.58,273.58,4204.0,260.02,260.1721,259.944,259.944,4204.0
2023-05-26 15:30:00,273.58,273.75,273.35,273.58,6810.0,259.944,260.1056,259.7255,259.944,6810.0
2023-05-26 15:35:00,273.58,273.64,273.27,273.46,5477.0,259.944,260.001,259.6495,259.83,5477.0
2023-05-26 15:40:00,273.41,273.73,273.34,273.59,5700.0,259.7825,260.0866,259.716,259.9535,5700.0
2023-05-26 15:45:00,273.63,274.06,273.58,273.82,12407.0,259.9915,260.4001,259.944,260.1721,12407.0
2023-05-26 15:50:00,273.76,273.79,273.13,273.41,15119.0,260.1151,260.1436,259.5165,259.7825,15119.0
2023-05-26 15:55:00,273.2,273.86,273.2,273.78,38800.0,259.583,260.2101,259.583,260.1341,38800.0
2023-05-30 09:30:00,276.22,276.38,275.48,275.71,18197.0,262.4525,262.6045,261.7493,261.9679,18197.0
2023-05-30 09:35:00,275.74,275.98,274.46,274.71,5898.0,261.9964,262.2244,260.7802,261.0177,5898.0
2023-05-30 09:40:00,274.85,275.25,274.0,275.06,3234.0,261.1507,261.5308,260.3431,261.3503,3234.0
2023-05-30 09:45:00,275.24,275.9,275.0,275.0,1932.0,261.5213,262.1484,261.2933,261.2933,1932.0
2023-05-30 09:50:00,275.45,275.67,275.21,275.67,2035.0,261.7208,261.9299,261.4928,261.9299,2035.0
2023-05-30 09:55:00,275.79,276.33,275.79,275.96,2746.0,262.0439,262.557,262.0439,262.2054,2746.0
2023-05-30 10:00:00,275.71,275.87,274.89,274.89,2756.0,261.9679,262.1199,261.1887,261.1887,2756.0
2023-05-30 10:05:00,275.07,275.08,274.22,274.55,1798.0,261.3598,261.3693,260.5521,260.8657,1798.0
2023-05-30 10:10:00,274.41,274.42,272.4,273.08,5901.0,260.7327,260.7422,258.8228,259.469,5901.0
2023-05-30 10:15:00,272.93,273.0,272.39,272.67,7493.0,259.3264,259.3929,258.8133,259.0794,7493.0
2023-05-30 10:20:00,272.93,273.13,272.55,272.66,7030.0,259.3264,259.5165,258.9654,259.0699,7030.0
2023-05-30 10:25:00,272.65,273.03,272.37,272.63,3030.0,259.0604,259.4214,258.7943,259.0414,3030.0
2023-05-30 10:30:00,273.04,273.4,272.83,272.83,1862.0,259.431,259.773,259.2314,259.2314,1862.0
2023-05-30 10:35:00,272.6,272.84,272.36,272.67,1887.0,259.0129,259.2409,258.7848,259.0794,1887.0
2023-05-30 10:40:00,272.77,272.79,272.28,272.28,1111.0,259.1744,259.1934,258.7088,258.7088,1111.0
2023-05-30 10:45:00,272.53,272.53,271.63,271.95,3987.0,258.9464,258.9464,258.0912,258.3953,3987.0
2023-05-30 10:50:00,272.04,272.63,272.04,272.54,1748.0,258.4808,259.0414,258.4808,258.9559,1748.0
2023-05-30 10:55:00,272.54,272.8,272.31,272.4,4256.0,258.9559,259.2029,258.7373,258.8228,4256.0
2023-05-30 11:00:00,272.44,272.87,272.44,272.8,1200.0,258.8609,259.2694,258.8609,259.2029,1200.0
2023-05-30 11:05:00,272.75,272.89,272.68,272.69,1563.0,259.1554,259.2884,259.0889,259.0984,1563.0
2023-05-30 11:10:00,272.72,273.11,272.72,273.11,1656.0,259.1269,259.4975,259.1269,259.4975,1656.0
2023-05-30 11:15:00,273.07,273.31,272.72,273.07,2389.0,259.4595,259.6875,259.1269,259.4595,2389.0
2023-05-30 11:20:00,272.89,272.89,272.56,272.63,2162.0,259.2884,259.2884,258.9749,259.0414,2162.0
2023-05-30 11:25:00,272.76,272.94,272.75,272.8,800.0,259.1649,259.3359,259.1554,259.2029,800.0
2023-05-30 11:30:00,272.94,273.22,272.92,273.13,1977.0,259.3359,259.602,259.3169,259.5165,1977.0
2023-05-30 11:35:00,273.14,273.38,273.13,273.35,2237.0,259.526,259.754,259.5165,259.7255,2237.0
2023-05-30 11:40:00,273.35,273.44,272.91,273.03,3519.0,259.7255,259.811,259.3074,259.4214,3519.0
2023-05-30 11:45:00,272.94,273.27,272.94,273.27,2000.0,259.3359,259.6495,259.3359,259.6495,2000.0
2023-05-30 11:50:00,273.27,273.55,273.16,273.55,2012.0,259.6495,259.9155,259.545,259.9155,2012.0
2023-05-30 11:55:00,273.8,273.93,273.79,273.93,600.0,260.1531,260.2766,260.1436,260.2766,600.0
2023-05-30 12:00:00,273.94,273.95,273.77,273.77,1915.0,260.2861,260.2956,260.1246,260.1246,1915.0
2023-05-30 12:05:00,273.69,273.95,273.6,273.78,1820.0,260.0486,260.2956,259.963,260.1341,1820.0
2023-05-30 12:10:00,273.71,273.93,273.59,273.69,1858.0,260.0676,260.2766,259.9535,260.0486,1858.0
2023-05-30 12:15:00,273.82,273.92,273.68,273.81,1725.0,260.1721,260.2671,260.0391,260.1626,1725.0
2023-05-30 12:20:00,273.77,273.86,273.53,273.86,1643.0,260.1246,260.2101,259.8965,260.2101,1643.0
2023-05-30 12:25:00,273.89,273.89,273.57,273.64,1249.0,260.2386,260.2386,259.9345,260.001,1249.0
2023-05-30 12:30:00,273.56,273.71,273.56,273.63,1261.0,259.925,260.0676,259.925,259.9915,1261.0
2023-05-30 12:35:00,273.71,273.81,273.37,273.38,2616.0,260.0676,260.1626,259.7445,259.754,2616.0
2023-05-30 12:40:00,273.37,273.44,273.23,273.24,1908.0,259.7445,259.811,259.6115,259.621,1908.0
2023-05-30 12:45:00,273.24,273.45,273.24,273.31,1408.0,259.621,259.8205,259.621,259.6875,1408.0
2023-05-30 12:50:00,273.22,273.8,273.22,273.8,1791.0,259.602,260.1531,259.602,260.1531,1791.0
2023-05-30 12:55:00,273.66,273.78,273.51,273.55,2389.0,260.02,260.1341,259.8775,259.9155,2389.0
2023-05-30 13:00:00,273.58,273.61,273.58,273.58,400.0,259.944,259.9725,259.944,259.944,400.0
2023-05-30 13:05:00,273.61,273.93,273.61,273.76,2114.0,259.9725,260.2766,259.9725,260.1151,2114.0
2023-05-30 13:10:00,273.78,273.78,273.54,273.62,2657.0,260.1341,260.1341,259.906,259.982,2657.0
2023-05-30 13:15:00,273.79,274.01,273.79,274.0,1121.0,260.1436,260.3526,260.1436,260.3431,1121.0
2023-05-30 13:20:00,274.05,274.05,273.94,273.94,1033.0,260.3906,260.3906,260.2861,260.2861,1033.0
2023-05-30 13:25:00,273.7,273.7,273.34,273.54,1720.0,260.0581,260.0581,259.716,259.906,1720.0
2023-05-30 13:30:00,273.42,273.95,273.35,273.94,1483.0,259.792,260.2956,259.7255,260.2861,1483.0
2023-05-30 13:35:00,273.73,273.87,273.71,273.72,400.0,260.0866,260.2196,260.0676,260.0771,400.0
2023-05-30 13:40:00,273.72,273.72,273.23,273.26,3771.0,260.0771,260.0771,259.6115,259.64,3771.0
2023-05-30 13:45:00,273.14,273.23,272.91,273.02,4318.0,259.526,259.6115,259.3074,259.4119,4318.0
2023-05-30 13:50:00,273.02,273.18,273.01,273.09,4744.0,259.4119,259.564,259.4024,259.4785,4744.0
2023-05-30 13:55:00,273.07,273.13,272.97,272.97,1442.0,259.4595,259.5165,259.3644,259.3644,1442.0
2023-05-30 14:00:00,272.99,273.0,272.74,272.74,7074.0,259.3834,259.3929,259.1459,259.1459,7074.0
2023-05-30 14:05:00,272.74,272.91,272.73,272.87,5068.0,259.1459,259.3074,259.1364,259.2694,5068.0
2023-05-30 14:10:00,272.87,272.98,272.75,272.76,6759.0,259.2694,259.3739,259.1554,259.1649,6759.0
2023-05-30 14:15:00,272.78,273.16,272.67,273.07,10096.0,259.1839,259.545,259.0794,259.4595,10096.0
2023-05-30 14:20:00,273.18,273.32,273.07,273.22,4288.0,259.564,259.697,259.4595,259.602,4288.0
2023-05-30 14:25:00,273.23,273.44,273.22,273.44,4357.0,259.6115,259.811,259.602,259.811,4357.0
2023-05-30 14:30:00,273.43,274.18,273.43,274.18,1423.0,259.8015,260.5141,259.8015,260.5141,1423.0
2023-05-30 14:35:00,274.44,274.69,274.44,274.44,2907.0,260.7612,260.9987,260.7612,260.7612,2907.0
2023-05-30 14:40:00,274.56,274.71,274.52,274.71,1334.0,260.8752,261.0177,260.8372,261.0177,1334.0
2023-05-30 14:45:00,274.8,274.85,274.42,274.45,7209.0,261.1032,261.1507,260.7422,260.7707,7209.0
2023-05-30 14:50:00,274.35,274.51,274.19,274.48,2500.0,260.6757,260.8277,260.5236,260.7992,2500.0
2023-05-30 14:55:00,274.45,274.52,274.25,274.26,1404.0,260.7707,260.8372,260.5806,260.5901,1404.0
2023-05-30 15:00:00,274.02,274.12,274.02,274.09,834.0,260.3621,260.4571,260.3621,260.4286,834.0
2023-05-30 15:05:00,274.21,274.22,273.97,274.16,2500.0,260.5426,260.5521,260.3146,260.4951,2500.0
2023-05-30 15:10:00,274.25,274.38,274.0,274.0,3397.0,260.5806,260.7042,260.3431,260.3431,3397.0
2023-05-30 15:15:00,274.0,274.31,273.94,274.24,2146.0,260.3431,260.6377,260.2861,260.5711,2146.0
2023-05-30 15:20:00,274.2,274.37,274.16,274.22,3029.0,260.5331,260.6947,260.4951,260.5521,3029.0
2023-05-30 15:25:00,274.29,274.52,274.29,274.32,1700.0,260.6186,260.8372,260.6186,260.6472,1700.0
2023-05-30 15:30:00,274.43,274.71,274.42,274.64,5149.0,260.7517,261.0177,260.7422,260.9512,5149.0
2023-05-30 15:35:00,274.68,274.85,274.55,274.55,4341.0,260.9892,261.1507,260.8657,260.8657,4341.0
2023-05-30 15:40:00,274.6,274.67,274.34,274.6,4857.0,260.9132,260.9797,260.6662,260.9132,4857.0
2023-05-30 15:45:00,274.61,274.89,274.57,274.85,7032.0,260.9227,261.1887,260.8847,261.1507,7032.0
2023-05-30 15:50:00,274.78,274.79,273.81,273.91,14687.0,261.0842,261.0937,260.1626,260.2576,14687.0
2023-05-30 15:55:00,273.84,274.23,273.66,274.19,34567.0,260.1911,260.5616,260.02,260.5236,34567.0
2023-05-31 09:30:00,273.36,273.89,272.23,272.23,10331.0,259.735,260.2386,258.6613,258.6613,10331.0
2023-05-31 09:35:00,272.08,272.54,271.5,272.21,1618.0,258.5188,258.9559,257.9677,258.6423,1618.0
2023-05-31 09:40:00,271.84,271.84,271.5,271.57,4720.0,258.2908,258.2908,257.9677,258.0342,4720.0
2023-05-31 09:45:00,271.36,271.36,270.73,270.78,1945.0,257.8347,257.8347,257.2361,257.2836,1945.0
2023-05-31 09:50:00,271.08,271.23,270.78,271.0,2404.0,257.5686,257.7112,257.2836,257.4926,2404.0
2023-05-31 09:55:00,270.56,270.95,270.56,270.79,1200.0,257.0746,257.4451,257.0746,257.2931,1200.0
2023-05-31 10:00:00,270.66,270.75,270.38,270.38,1125.0,257.1696,257.2551,256.9035,256.9035,1125.0
2023-05-31 10:05:00,270.11,270.11,269.6,269.78,2172.0,256.647,256.647,256.1624,256.3334,2172.0
2023-05-31 10:10:00,269.9,270.06,269.63,269.63,2661.0,256.4475,256.5995,256.1909,256.1909,2661.0
2023-05-31 10:15:00,269.56,269.67,269.34,269.61,2060.0,256.1244,256.2289,255.9154,256.1719,2060.0
2023-05-31 10:20:00,269.74,270.23,269.73,269.76,4537.0,256.2954,256.761,256.2859,256.3144,4537.0
2023-05-31 10:25:00,269.71,270.11,269.71,270.0,3791.0,256.2669,256.647,256.2669,256.5425,3791.0
2023-05-31 10:30:00,270.01,270.07,269.86,270.06,2398.0,256.552,256.609,256.4095,256.5995,2398.0
2023-05-31 10:35:00,270.07,270.58,269.94,270.5,3953.0,256.609,257.0936,256.4855,257.0176,3953.0
2023-05-31 10:40:00,270.24,270.58,270.19,270.58,2050.0,256.7705,257.0936,256.723,257.0936,2050.0
2023-05-31 10:45:00,270.75,270.76,270.4,270.52,2119.0,257.2551,257.2646,256.9225,257.0366,2119.0
2023-05-31 10:50:00,270.22,270.36,270.18,270.19,2100.0,256.7515,256.8845,256.7135,256.723,2100.0
2023-05-31 10:55:00,270.29,270.88,270.29,270.88,2157.0,256.818,257.3786,256.818,257.3786,2157.0
2023-05-31 11:00:00,270.95,271.16,270.8,270.8,1357.0,257.4451,257.6447,257.3026,257.3026,1357.0
2023-05-31 11:05:00,270.95,270.99,270.75,270.79,1627.0,257.4451,257.4831,257.2551,257.2931,1627.0
2023-05-31 11:10:00,270.64,270.71,270.51,270.59,2822.0,257.1506,257.2171,257.0271,257.1031,2822.0
2023-05-31 11:15:00,270.61,270.72,270.51,270.72,1242.0,257.1221,257.2266,257.0271,257.2266,1242.0
2023-05-31 11:20:00,270.65,271.18,270.65,270.79,2267.0,257.1601,257.6637,257.1601,257.2931,2267.0
2023-05-31 11:25:00,270.92,271.47,270.92,271.26,3581.0,257.4166,257.9392,257.4166,257.7397,3581.0
2023-05-31 11:30:00,271.34,271.64,271.28,271.44,960.0,257.8157,258.1007,257.7587,257.9107,960.0
2023-05-31 11:35:00,271.55,271.81,271.51,271.72,1200.0,258.0152,258.2623,257.9772,258.1767,1200.0
2023-05-31 11:40:00,271.79,271.91,271.71,271.82,1941.0,258.2433,258.3573,258.1672,258.2718,1941.0
2023-05-31 11:45:00,271.91,271.92,271.74,271.82,733.0,258.3573,258.3668,258.1957,258.2718,733.0
2023-05-31 11:50:00,271.78,272.23,271.5,272.11,3600.0,258.2338,258.6613,257.9677,258.5473,3600.0
2023-05-31 11:55:00,272.09,272.2,271.66,271.66,1773.0,258.5283,258.6328,258.1197,258.1197,1773.0
2023-05-31 12:00:00,271.76,271.85,271.6,271.85,2561.0,258.2147,258.3003,258.0627,258.3003,2561.0
2023-05-31 12:05:00,271.85,272.12,271.57,271.57,2507.0,258.3003,258.5568,258.0342,258.0342,2507.0
2023-05-31 12:10:00,271.75,271.95,271.65,271.95,1641.0,258.2052,258.3953,258.1102,258.3953,1641.0
2023-05-31 12:15:00,271.93,272.23,271.92,272.1,2700.0,258.3763,258.6613,258.3668,258.5378,2700.0
2023-05-31 12:20:00,271.98,272.23,271.93,272.23,3072.0,258.4238,258.6613,258.3763,258.6613,3072.0
2023-05-31 12:25:00,272.24,272.3,272.05,272.05,1328.0,258.6708,258.7278,258.4903,258.4903,1328.0
2023-05-31 12:30:00,272.09,272.16,271.53,271.66,3163.0,258.5283,258.5948,257.9962,258.1197,3163.0
2023-05-31 12:35:00,271.63,271.63,271.39,271.48,800.0,258.0912,258.0912,257.8632,257.9487,800.0
2023-05-31 12:40:00,271.5,271.68,271.44,271.44,2826.0,257.9677,258.1387,257.9107,257.9107,2826.0
2023-05-31 12:45:00,271.56,271.84,271.47,271.73,3623.0,258.0247,258.2908,257.9392,258.1862,3623.0
2023-05-31 12:50:00,271.56,271.64,271.07,271.42,5062.0,258.0247,258.1007,257.5591,257.8917,5062.0
2023-05-31 12:55:00,271.16,271.38,271.16,271.24,683.0,257.6447,257.8537,257.6447,257.7207,683.0
2023-05-31 13:00:00,271.25,271.36,271.09,271.18,400.0,257.7302,257.8347,257.5781,257.6637,400.0
2023-05-31 13:05:00,271.03,271.33,271.03,271.24,3444.0,257.5211,257.8062,257.5211,257.7207,3444.0
2023-05-31 13:10:00,271.14,271.14,270.97,270.98,1014.0,257.6257,257.6257,257.4641,257.4736,1014.0
2023-05-31 13:15:00,270.99,271.03,270.61,270.61,2421.0,257.4831,257.5211,257.1221,257.1221,2421.0
2023-05-31 13:20:00,270.67,270.81,270.59,270.67,3033.0,257.1791,257.3121,257.1031,257.1791,3033.0
2023-05-31 13:25:00,270.62,270.71,270.39,270.69,3111.0,257.1316,257.2171,256.913,257.1981,3111.0
2023-05-31 13:30:00,270.78,270.84,270.67,270.69,1475.0,257.2836,257.3406,257.1791,257.1981,1475.0
2023-05-31 13:35:00,270.69,270.69,270.07,270.25,4549.0,257.1981,257.1981,256.609,256.78,4549.0
2023-05-31 13:40:00,270.36,270.74,270.36,270.74,2000.0,256.8845,257.2456,256.8845,257.2456,2000.0
2023-05-31 13:45:00,270.67,270.75,270.23,270.23,1613.0,257.1791,257.2551,256.761,256.761,1613.0
2023-05-31 13:50:00,270.37,270.65,270.15,270.6,4606.0,256.894,257.1601,256.685,257.1126,4606.0
2023-05-31 13:55:00,270.58,270.68,270.49,270.68,1835.0,257.0936,257.1886,257.008,257.1886,1835.0
2023-05-31 14:00:00,270.72,270.72,270.3,270.3,1543.0,257.2266,257.2266,256.8275,256.8275,1543.0
2023-05-31 14:05:00,270.58,270.78,270.48,270.74,4229.0,257.0936,257.2836,256.9985,257.2456,4229.0
2023-05-31 14:10:00,270.81,270.85,270.54,270.85,3200.0,257.3121,257.3501,257.0556,257.3501,3200.0
2023-05-31 14:15:00,270.85,270.91,270.6,270.6,2129.0,257.3501,257.4071,257.1126,257.1126,2129.0
2023-05-31 14:20:00,270.59,270.65,270.51,270.58,2965.0,257.1031,257.1601,257.0271,257.0936,2965.0
2023-05-31 14:25:00,270.58,270.92,270.57,270.91,4754.0,257.0936,257.4166,257.0841,257.4071,4754.0
2023-05-31 14:30:00,270.83,270.95,270.7,270.7,1315.0,257.3311,257.4451,257.2076,257.2076,1315.0
2023-05-31 14:35:00,270.68,270.99,270.67,270.81,4071.0,257.1886,257.4831,257.1791,257.3121,4071.0
2023-05-31 14:40:00,270.72,270.72,270.44,270.44,2721.0,257.2266,257.2266,256.9605,256.9605,2721.0
2023-05-31 14:45:00,270.61,270.62,270.22,270.46,2851.0,257.1221,257.1316,256.7515,256.9795,2851.0
2023-05-31 14:50:00,270.43,270.43,270.07,270.24,3658.0,256.951,256.951,256.609,256.7705,3658.0
2023-05-31 14:55:00,270.33,270.48,270.12,270.26,3268.0,256.856,256.9985,256.6565,256.7895,3268.0
2023-05-31 15:00:00,270.45,270.55,270.33,270.35,2228.0,256.97,257.0651,256.856,256.875,2228.0
2023-05-31 15:05:00,270.41,270.42,270.06,270.06,4610.0,256.932,256.9415,256.5995,256.5995,4610.0
2023-05-31 15:10:00,270.2,270.29,270.09,270.25,3008.0,256.7325,256.818,256.628,256.78,3008.0
2023-05-31 15:15:00,270.29,270.48,270.17,270.31,4112.0,256.818,256.9985,256.704,256.837,4112.0
2023-05-31 15:20:00,270.3,270.37,270.18,270.25,5381.0,256.8275,256.894,256.7135,256.78,5381.0
2023-05-31 15:25:00,270.3,270.48,270.25,270.31,5895.0,256.8275,256.9985,256.78,256.837,5895.0
2023-05-31 15:30:00,270.37,270.98,270.37,270.92,5086.0,256.894,257.4736,256.894,257.4166,5086.0
2023-05-31 15:35:00,270.92,270.98,270.59,270.61,13246.0,257.4166,257.4736,257.1031,257.1221,13246.0
2023-05-31 15:40:00,270.61,270.96,270.44,270.94,5044.0,257.1221,257.4546,256.9605,257.4356,5044.0
2023-05-31 15:45:00,270.91,270.91,270.07,270.24,21193.0,257.4071,257.4071,256.609,256.7705,21193.0
2023-05-31 15:50:00,269.95,270.17,269.72,269.84,14339.0,256.495,256.704,256.2764,256.3904,14339.0
2023-05-31 15:55:00,269.87,269.87,269.07,269.15,57140.0,256.419,256.419,255.6588,255.7348,57140.0
2023-06-01 09:30:00,267.7,268.6,267.28,267.59,17111.0,254.3571,255.2123,253.958,254.2526,17111.0
2023-06-01 09:35:00,267.6,269.09,267.6,269.07,3251.0,254.2621,255.6778,254.2621,255.6588,3251.0
2023-06-01 09:40:00,268.8,269.35,268.64,269.35,2438.0,255.4023,255.9249,255.2503,255.9249,2438.0
2023-06-01 09:45:00,269.11,270.07,268.98,269.66,2965.0,255.6968,256.609,255.5733,256.2194,2965.0
2023-06-01 09:50:00,269.62,269.86,269.52,269.66,2058.0,256.1814,256.4095,256.0864,256.2194,2058.0
2023-06-01 09:55:00,270.09,270.5,270.03,270.13,1053.0,256.628,257.0176,256.571,256.666,1053.0
2023-06-01 10:00:00,269.8,270.31,269.8,270.31,2465.0,256.3524,256.837,256.3524,256.837,2465.0
2023-06-01 10:05:00,270.14,270.78,270.14,270.36,2901.0,256.6755,257.2836,256.6755,256.8845,2901.0
2023-06-01 10:10:00,270.54,271.54,270.54,271.54,3653.0,257.0556,258.0057,257.0556,258.0057,3653.0
2023-06-01 10:15:00,271.55,271.99,270.75,270.75,3626.0,258.0152,258.4333,257.2551,257.2551,3626.0
2023-06-01 10:20:00,270.75,271.89,270.75,271.47,6821.0,257.2551,258.3383,257.2551,257.9392,6821.0
2023-06-01 10:25:00,271.39,271.73,271.21,271.58,6634.0,257.8632,258.1862,257.6922,258.0437,6634.0
2023-06-01 10:30:00,271.48,272.03,271.41,271.68,8533.0,257.9487,258.4713,257.8822,258.1387,8533.0
2023-06-01 10:35:00,271.91,272.11,271.44,271.63,5926.0,258.3573,258.5473,257.9107,258.0912,5926.0
2023-06-01 10:40:00,271.53,271.76,271.47,271.63,9295.0,257.9962,258.2147,257.9392,258.0912,9295.0
2023-06-01 10:45:00,271.64,271.9,271.32,271.67,8529.0,258.1007,258.3478,257.7967,258.1292,8529.0
2023-06-01 10:50:00,271.87,272.19,271.68,272.19,3410.0,258.3193,258.6233,258.1387,258.6233,3410.0
2023-06-01 10:55:00,272.17,272.38,272.04,272.37,3663.0,258.6043,258.8038,258.4808,258.7943,3663.0
2023-06-01 11:00:00,272.32,272.48,272.15,272.35,3763.0,258.7468,258.8989,258.5853,258.7753,3763.0
2023-06-01 11:05:00,272.24,272.24,271.83,272.01,6563.0,258.6708,258.6708,258.2813,258.4523,6563.0
2023-06-01 11:10:00,271.94,272.26,271.82,272.0,6460.0,258.3858,258.6898,258.2718,258.4428,6460.0
2023-06-01 11:15:00,271.99,272.48,271.93,272.29,4463.0,258.4333,258.8989,258.3763,258.7183,4463.0
2023-06-01 11:20:00,272.19,272.46,272.19,272.4,2583.0,258.6233,258.8799,258.6233,258.8228,2583.0
2023-06-01 11:25:00,272.43,273.16,272.43,273.02,3562.0,258.8514,259.545,258.8514,259.4119,3562.0
2023-06-01 11:30:00,273.06,273.14,272.9,273.01,4371.0,259.45,259.526,259.2979,259.4024,4371.0
2023-06-01 11:35:00,272.99,273.28,272.93,273.28,2583.0,259.3834,259.659,259.3264,259.659,2583.0
2023-06-01 11:40:00,273.31,273.7,273.31,273.7,1200.0,259.6875,260.0581,259.6875,260.0581,1200.0
2023-06-01 11:45:00,273.63,273.79,273.61,273.74,3322.0,259.9915,260.1436,259.9725,260.0961,3322.0
2023-06-01 11:50:00,273.76,273.97,273.76,273.89,3458.0,260.1151,260.3146,260.1151,260.2386,3458.0
2023-06-01 11:55:00,273.88,274.06,273.72,273.72,1936.0,260.2291,260.4001,260.0771,260.0771,1936.0
2023-06-01 12:00:00,273.71,273.78,273.34,273.37,3399.0,260.0676,260.1341,259.716,259.7445,3399.0
2023-06-01 12:05:00,273.3,273.52,273.22,273.51,2239.0,259.678,259.887,259.602,259.8775,2239.0
2023-06-01 12:10:00,273.5,273.66,273.25,273.31,1761.0,259.868,260.02,259.6305,259.6875,1761.0
2023-06-01 12:15:00,273.33,273.42,272.95,273.21,3735.0,259.7065,259.792,259.3454,259.5925,3735.0
2023-06-01 12:20:00,273.16,273.34,273.0,273.19,2503.0,259.545,259.716,259.3929,259.5735,2503.0
2023-06-01 12:25:00,273.09,273.55,273.09,273.55,1422.0,259.4785,259.9155,259.4785,259.9155,1422.0
2023-06-01 12:30:00,273.68,273.73,273.4,273.4,2997.0,260.0391,260.0866,259.773,259.773,2997.0
2023-06-01 12:35:00,273.37,273.4,273.21,273.34,1202.0,259.7445,259.773,259.5925,259.716,1202.0
2023-06-01 12:40:00,273.19,273.43,273.11,273.33,2732.0,259.5735,259.8015,259.4975,259.7065,2732.0
2023-06-01 12:45:00,273.36,273.52,273.29,273.39,1547.0,259.735,259.887,259.6685,259.7635,1547.0
2023-06-01 12:50:00,273.47,273.52,273.03,273.12,4416.0,259.8395,259.887,259.4214,259.507,4416.0
2023-06-01 12:55:00,272.86,273.0,272.83,272.88,1645.0,259.2599,259.3929,259.2314,259.2789,1645.0
2023-06-01 13:00:00,272.98,273.11,272.92,273.11,1260.0,259.3739,259.4975,259.3169,259.4975,1260.0
2023-06-01 13:05:00,273.01,273.19,272.99,273.07,1401.0,259.4024,259.5735,259.3834,259.4595,1401.0
2023-06-01 13:10:00,273.09,273.22,273.05,273.18,2281.0,259.4785,259.602,259.4405,259.564,2281.0
2023-06-01 13:15:00,273.23,273.26,273.05,273.05,1827.0,259.6115,259.64,259.4405,259.4405,1827.0
2023-06-01 13:20:00,273.06,273.27,272.96,272.99,2962.0,259.45,259.6495,259.3549,259.3834,2962.0
2023-06-01 13:25:00,273.01,273.22,272.99,273.22,1561.0,259.4024,259.602,259.3834,259.602,1561.0
2023-06-01 13:30:00,273.24,273.24,273.1,273.2,1808.0,259.621,259.621,259.488,259.583,1808.0
2023-06-01 13:35:00,273.23,273.37,273.16,273.37,3350.0,259.6115,259.7445,259.545,259.7445,3350.0
2023-06-01 13:40:00,273.29,273.75,273.28,273.66,4256.0,259.6685,260.1056,259.659,260.02,4256.0
2023-06-01 13:45:00,273.6,274.07,273.6,274.04,4611.0,259.963,260.4096,259.963,260.3811,4611.0
2023-06-01 13:50:00,274.2,274.38,274.11,274.23,3170.0,260.5331,260.7042,260.4476,260.5616,3170.0
2023-06-01 13:55:00,274.18,274.28,273.97,273.98,4595.0,260.5141,260.6091,260.3146,260.3241,4595.0
2023-06-01 14:00:00,274.07,274.07,273.82,273.93,2318.0,260.4096,260.4096,260.1721,260.2766,2318.0
2023-06-01 14:05:00,273.93,274.07,273.93,274.03,3030.0,260.2766,260.4096,260.2766,260.3716,3030.0
2023-06-01 14:10:00,273.98,273.99,273.81,273.9,3576.0,260.3241,260.3336,260.1626,260.2481,3576.0
2023-06-01 14:15:00,273.9,273.9,273.5,273.54,2754.0,260.2481,260.2481,259.868,259.906,2754.0
2023-06-01 14:20:00,273.59,273.66,273.47,273.48,3244.0,259.9535,260.02,259.8395,259.849,3244.0
2023-06-01 14:25:00,273.42,273.42,273.3,273.35,2452.0,259.792,259.792,259.678,259.7255,2452.0
2023-06-01 14:30:00,273.37,273.74,273.37,273.74,6837.0,259.7445,260.0961,259.7445,260.0961,6837.0
2023-06-01 14:35:00,273.86,273.99,273.66,273.76,4298.0,260.2101,260.3336,260.02,260.1151,4298.0
2023-06-01 14:40:00,273.69,273.69,273.51,273.61,2167.0,260.0486,260.0486,259.8775,259.9725,2167.0
2023-06-01 14:45:00,273.54,273.89,273.54,273.89,1612.0,259.906,260.2386,259.906,260.2386,1612.0
2023-06-01 14:50:00,273.94,274.07,273.88,274.04,1985.0,260.2861,260.4096,260.2291,260.3811,1985.0
2023-06-01 14:55:00,274.01,274.19,273.98,274.12,2782.0,260.3526,260.5236,260.3241,260.4571,2782.0
2023-06-01 15:00:00,274.07,274.08,273.97,274.08,1109.0,260.4096,260.4191,260.3146,260.4191,1109.0
2023-06-01 15:05:00,274.04,274.06,273.96,273.96,2546.0,260.3811,260.4001,260.3051,260.3051,2546.0
2023-06-01 15:10:00,273.95,274.12,273.93,274.12,3314.0,260.2956,260.4571,260.2766,260.4571,3314.0
2023-06-01 15:15:00,274.13,274.18,273.81,273.86,3636.0,260.4666,260.5141,260.1626,260.2101,3636.0
2023-06-01 15:20:00,273.81,273.85,273.44,273.44,3252.0,260.1626,260.2006,259.811,259.811,3252.0
2023-06-01 15:25:00,273.41,273.72,273.38,273.4,7281.0,259.7825,260.0771,259.754,259.773,7281.0
2023-06-01 15:30:00,273.37,273.49,273.1,273.28,9557.0,259.7445,259.8585,259.488,259.659,9557.0
2023-06-01 15:35:00,273.25,273.29,272.96,273.03,6831.0,259.6305,259.6685,259.3549,259.4214,6831.0
2023-06-01 15:40:00,272.97,273.3,272.96,273.25,7907.0,259.3644,259.678,259.3549,259.6305,7907.0
2023-06-01 15:45:00,273.24,273.4,273.15,273.37,8890.0,259.621,259.773,259.5355,259.7445,8890.0
2023-06-01 15:50:00,273.3,273.35,272.7,273.01,19652.0,259.678,259.7255,259.1079,259.4024,19652.0
2023-06-01 15:55:00,272.98,273.49,272.91,273.17,53625.0,259.3739,259.8585,259.3074,259.5545,53625.0
2023-06-02 09:30:00,275.92,276.69,275.69,276.37,13726.0,262.1674,262.899,261.9489,262.595,13726.0
2023-06-02 09:35:00,276.14,276.59,275.74,276.48,4712.0,262.3764,262.804,261.9964,262.6995,4712.0
2023-06-02 09:40:00,276.54,276.81,276.15,276.56,2732.0,262.7565,263.013,262.3859,262.7755,2732.0
2023-06-02 09:45:00,276.67,276.69,276.29,276.6,2897.0,262.88,262.899,262.519,262.8135,2897.0
2023-06-02 09:50:00,276.99,277.11,276.51,276.83,6603.0,263.1841,263.2981,262.728,263.032,6603.0
2023-06-02 09:55:00,276.75,276.92,276.63,276.76,5459.0,262.956,263.1176,262.842,262.9655,5459.0
2023-06-02 10:00:00,276.68,276.77,276.32,276.7,5499.0,262.8895,262.975,262.5475,262.9085,5499.0
2023-06-02 10:05:00,276.79,277.33,276.77,277.33,2268.0,262.994,263.5071,262.975,263.5071,2268.0
2023-06-02 10:10:00,277.43,277.66,277.43,277.63,4408.0,263.6021,263.8207,263.6021,263.7922,4408.0
2023-06-02 10:15:00,277.65,278.0,277.42,277.53,5772.0,263.8112,264.1437,263.5926,263.6972,5772.0
2023-06-02 10:20:00,277.64,277.64,277.42,277.56,1277.0,263.8017,263.8017,263.5926,263.7257,1277.0
2023-06-02 10:25:00,277.46,278.86,277.27,278.33,8593.0,263.6306,264.9609,263.4501,264.4573,8593.0
2023-06-02 10:30:00,278.32,278.33,277.87,277.87,1581.0,264.4478,264.4573,264.0202,264.0202,1581.0
2023-06-02 10:35:00,278.09,278.73,277.87,278.66,1905.0,264.2292,264.8373,264.0202,264.7708,1905.0
2023-06-02 10:40:00,278.49,278.71,278.48,278.64,1117.0,264.6093,264.8183,264.5998,264.7518,1117.0
2023-06-02 10:45:00,278.65,279.06,278.65,279.05,1712.0,264.7613,265.1509,264.7613,265.1414,1712.0
2023-06-02 10:50:00,278.82,278.87,278.67,278.67,906.0,264.9229,264.9704,264.7803,264.7803,906.0
2023-06-02 10:55:00,278.68,278.93,278.63,278.73,3555.0,264.7898,265.0274,264.7423,264.8373,3555.0
2023-06-02 11:00:00,278.87,279.89,278.87,279.89,3001.0,264.9704,265.9395,264.9704,265.9395,3001.0
2023-06-02 11:05:00,279.97,279.97,279.44,279.52,3065.0,266.0155,266.0155,265.512,265.588,3065.0
2023-06-02 11:10:00,279.42,280.0,279.42,279.83,4069.0,265.493,266.044,265.493,265.8825,4069.0
2023-06-02 11:15:00,279.86,280.1,279.79,280.0,2368.0,265.911,266.1391,265.8445,266.044,2368.0
2023-06-02 11:20:00,280.08,280.09,279.74,279.85,2513.0,266.1201,266.1296,265.797,265.9015,2513.0
2023-06-02 11:25:00,279.78,279.84,279.65,279.76,4537.0,265.835,265.892,265.7115,265.816,4537.0
2023-06-02 11:30:00,279.93,279.98,279.66,279.81,3689.0,265.9775,266.025,265.721,265.8635,3689.0
2023-06-02 11:35:00,279.75,279.81,279.21,279.21,3129.0,265.8065,265.8635,265.2934,265.2934,3129.0
2023-06-02 11:40:00,279.19,279.34,278.81,278.81,3334.0,265.2744,265.4169,264.9134,264.9134,3334.0
2023-06-02 11:45:00,278.9,279.03,278.62,278.62,4008.0,264.9989,265.1224,264.7328,264.7328,4008.0
2023-06-02 11:50:00,278.72,279.09,278.7,279.04,3907.0,264.8278,265.1794,264.8088,265.1319,3907.0
2023-06-02 11:55:00,279.14,279.16,278.88,278.88,8446.0,265.2269,265.2459,264.9799,264.9799,8446.0
2023-06-02 12:00:00,278.97,279.25,278.86,278.96,9498.0,265.0654,265.3314,264.9609,265.0559,9498.0
2023-06-02 12:05:00,279.07,279.72,279.06,279.66,6603.0,265.1604,265.778,265.1509,265.721,6603.0
2023-06-02 12:10:00,279.7,280.06,279.69,280.06,3655.0,265.759,266.1011,265.7495,266.1011,3655.0
2023-06-02 12:15:00,279.94,280.0,279.7,279.7,4688.0,265.987,266.044,265.759,265.759,4688.0
2023-06-02 12:20:00,279.64,279.82,279.55,279.55,3105.0,265.702,265.873,265.6165,265.6165,3105.0
2023-06-02 12:25:00,279.68,280.0,279.65,280.0,1700.0,265.74,266.044,265.7115,266.044,1700.0
2023-06-02 12:30:00,279.99,280.04,279.82,279.82,2379.0,266.0345,266.0821,265.873,265.873,2379.0
2023-06-02 12:35:00,279.9,279.9,279.54,279.68,2056.0,265.949,265.949,265.607,265.74,2056.0
2023-06-02 12:40:00,279.62,279.62,279.06,279.06,2638.0,265.683,265.683,265.1509,265.1509,2638.0
2023-06-02 12:45:00,279.07,279.23,279.02,279.12,7955.0,265.1604,265.3124,265.1129,265.2079,7955.0
2023-06-02 12:50:00,279.18,279.46,279.17,279.46,7803.0,265.2649,265.531,265.2554,265.531,7803.0
2023-06-02 12:55:00,279.69,279.98,279.69,279.89,2403.0,265.7495,266.025,265.7495,265.9395,2403.0
2023-06-02 13:00:00,279.81,279.98,279.15,279.29,4740.0,265.8635,266.025,265.2364,265.3694,4740.0
2023-06-02 13:05:00,279.29,279.45,279.13,279.44,3506.0,265.3694,265.5215,265.2174,265.512,3506.0
2023-06-02 13:10:00,279.43,279.7,279.37,279.7,5928.0,265.5025,265.759,265.4454,265.759,5928.0
2023-06-02 13:15:00,279.69,280.03,279.66,280.03,1502.0,265.7495,266.0725,265.721,266.0725,1502.0
2023-06-02 13:20:00,280.31,280.85,280.31,280.67,5464.0,266.3386,266.8517,266.3386,266.6807,5464.0
2023-06-02 13:25:00,280.68,280.74,280.53,280.68,3625.0,266.6902,266.7472,266.5476,266.6902,3625.0
2023-06-02 13:30:00,280.67,280.74,280.42,280.43,3312.0,266.6807,266.7472,266.4431,266.4526,3312.0
2023-06-02 13:35:00,280.46,280.55,280.37,280.4,3079.0,266.4811,266.5666,266.3956,266.4241,3079.0
2023-06-02 13:40:00,280.48,280.53,280.29,280.51,1414.0,266.5001,266.5476,266.3196,266.5286,1414.0
2023-06-02 13:45:00,280.43,280.43,280.28,280.35,1405.0,266.4526,266.4526,266.3101,266.3766,1405.0
2023-06-02 13:50:00,280.33,280.87,280.33,280.87,3731.0,266.3576,266.8707,266.3576,266.8707,3731.0
2023-06-02 13:55:00,280.85,280.9,280.67,280.9,2954.0,266.8517,266.8992,266.6807,266.8992,2954.0
2023-06-02 14:00:00,280.79,280.79,280.62,280.75,2496.0,266.7947,266.7947,266.6331,266.7567,2496.0
2023-06-02 14:05:00,280.75,280.76,280.31,280.52,3670.0,266.7567,266.7662,266.3386,266.5381,3670.0
2023-06-02 14:10:00,280.34,280.52,280.31,280.52,1168.0,266.3671,266.5381,266.3386,266.5381,1168.0
2023-06-02 14:15:00,280.52,280.83,280.51,280.83,2042.0,266.5381,266.8327,266.5286,266.8327,2042.0
2023-06-02 14:20:00,280.88,281.06,280.83,280.91,4576.0,266.8802,267.0512,266.8327,266.9087,4576.0
2023-06-02 14:25:00,280.85,280.95,280.83,280.91,1416.0,266.8517,266.9467,266.8327,266.9087,1416.0
2023-06-02 14:30:00,281.09,281.32,281.08,281.17,6154.0,267.0797,267.2983,267.0702,267.1557,6154.0
2023-06-02 14:35:00,281.25,281.34,281.24,281.34,429.0,267.2317,267.3173,267.2222,267.3173,429.0
2023-06-02 14:40:00,281.25,281.3,281.17,281.18,1771.0,267.2317,267.2792,267.1557,267.1652,1771.0
2023-06-02 14:45:00,281.22,281.22,280.94,280.94,4065.0,267.2032,267.2032,266.9372,266.9372,4065.0
2023-06-02 14:50:00,281.04,281.13,281.0,281.0,1497.0,267.0322,267.1177,266.9942,266.9942,1497.0
2023-06-02 14:55:00,281.0,281.0,280.86,280.92,709.0,266.9942,266.9942,266.8612,266.9182,709.0
2023-06-02 15:00:00,281.0,281.5,281.0,281.21,4015.0,266.9942,267.4693,266.9942,267.1937,4015.0
2023-06-02 15:05:00,281.18,281.18,280.9,280.91,1230.0,267.1652,267.1652,266.8992,266.9087,1230.0
2023-06-02 15:10:00,280.84,280.92,280.76,280.91,2310.0,266.8422,266.9182,266.7662,266.9087,2310.0
2023-06-02 15:15:00,280.96,281.14,280.9,280.9,4200.0,266.9562,267.1272,266.8992,266.8992,4200.0
2023-06-02 15:20:00,280.93,280.99,280.76,280.76,4031.0,266.9277,266.9847,266.7662,266.7662,4031.0
2023-06-02 15:25:00,280.83,280.89,280.69,280.69,3868.0,266.8327,266.8897,266.6997,266.6997,3868.0
2023-06-02 15:30:00,280.71,281.23,280.71,281.06,13542.0,266.7187,267.2127,266.7187,267.0512,13542.0
2023-06-02 15:35:00,281.11,281.48,281.0,281.48,21237.0,267.0987,267.4503,266.9942,267.4503,21237.0
2023-06-02 15:40:00,281.51,281.51,280.9,280.9,9557.0,267.4788,267.4788,266.8992,266.8992,9557.0
2023-06-02 15:45:00,280.94,281.5,280.76,281.41,11983.0,266.9372,267.4693,266.7662,267.3838,11983.0
2023-06-02 15:50:00,281.36,281.84,281.15,281.49,29885.0,267.3363,267.7923,267.1367,267.4598,29885.0
2023-06-02 15:55:00,281.55,281.59,280.94,280.94,54472.0,267.5168,267.5548,266.9372,266.9372,54472.0
2023-06-05 09:30:00,283.35,283.48,282.31,282.31,18266.0,269.2271,269.3506,268.2389,268.2389,18266.0
2023-06-05 09:35:00,282.51,283.23,282.51,282.86,2186.0,268.4289,269.1131,268.4289,268.7615,2186.0
2023-06-05 09:40:00,283.07,283.07,282.36,282.59,1479.0,268.961,268.961,268.2864,268.505,1479.0
2023-06-05 09:45:00,282.55,283.15,282.49,282.55,2388.0,268.4669,269.037,268.4099,268.4669,2388.0
2023-06-05 09:50:00,282.85,282.85,282.75,282.75,1050.0,268.752,268.752,268.657,268.657,1050.0
2023-06-05 09:55:00,282.61,282.63,282.32,282.38,4728.0,268.524,268.543,268.2484,268.3054,4728.0
2023-06-05 10:00:00,282.63,283.33,282.63,282.79,8209.0,268.543,269.2081,268.543,268.695,8209.0
2023-06-05 10:05:00,282.82,283.04,282.17,282.34,9177.0,268.7235,268.9325,268.1059,268.2674,9177.0
2023-06-05 10:10:00,282.19,282.2,280.91,281.01,6053.0,268.1249,268.1344,266.9087,267.0037,6053.0
2023-06-05 10:15:00,281.01,281.47,280.98,281.18,17645.0,267.0037,267.4408,266.9752,267.1652,17645.0
2023-06-05 10:20:00,281.35,281.35,280.77,281.19,8739.0,267.3268,267.3268,266.7757,267.1747,8739.0
2023-06-05 10:25:00,281.21,281.75,281.08,281.73,5896.0,267.1937,267.7068,267.0702,267.6878,5896.0
2023-06-05 10:30:00,281.75,281.83,281.48,281.83,11018.0,267.7068,267.7828,267.4503,267.7828,11018.0
2023-06-05 10:35:00,282.01,282.16,281.47,282.06,4761.0,267.9539,268.0964,267.4408,268.0014,4761.0
2023-06-05 10:40:00,282.16,282.59,282.0,282.0,8657.0,268.0964,268.505,267.9444,267.9444,8657.0
2023-06-05 10:45:00,282.02,282.47,281.84,282.47,2725.0,267.9634,268.3909,267.7923,268.3909,2725.0
2023-06-05 10:50:00,282.55,282.65,282.02,282.03,4916.0,268.4669,268.562,267.9634,267.9729,4916.0
2023-06-05 10:55:00,282.02,282.02,281.2,281.51,5995.0,267.9634,267.9634,267.1842,267.4788,5995.0
2023-06-05 11:00:00,281.5,281.64,281.13,281.29,6796.0,267.4693,267.6023,267.1177,267.2697,6796.0
2023-06-05 11:05:00,281.25,281.25,281.05,281.15,3855.0,267.2317,267.2317,267.0417,267.1367,3855.0
2023-06-05 11:10:00,281.1,281.14,281.03,281.03,3214.0,267.0892,267.1272,267.0227,267.0227,3214.0
2023-06-05 11:15:00,280.99,281.22,280.89,280.99,21380.0,266.9847,267.2032,266.8897,266.9847,21380.0
2023-06-05 11:20:00,280.79,280.79,280.04,280.23,6583.0,266.7947,266.7947,266.0821,266.2626,6583.0
2023-06-05 11:25:00,280.17,280.44,280.04,280.38,7104.0,266.2056,266.4621,266.0821,266.4051,7104.0
2023-06-05 11:30:00,280.51,280.83,280.44,280.44,7041.0,266.5286,266.8327,266.4621,266.4621,7041.0
2023-06-05 11:35:00,280.39,280.66,280.39,280.65,2878.0,266.4146,266.6711,266.4146,266.6616,2878.0
2023-06-05 11:40:00,280.65,280.65,280.13,280.6,17138.0,266.6616,266.6616,266.1676,266.6141,17138.0
2023-06-05 11:45:00,280.63,281.12,280.63,281.0,3100.0,266.6426,267.1082,266.6426,266.9942,3100.0
2023-06-05 11:50:00,280.96,281.07,280.93,280.96,4400.0,266.9562,267.0607,266.9277,266.9562,4400.0
2023-06-05 11:55:00,280.93,281.0,280.88,280.92,4768.0,266.9277,266.9942,266.8802,266.9182,4768.0
2023-06-05 12:00:00,280.92,280.93,280.33,280.69,7845.0,266.9182,266.9277,266.3576,266.6997,7845.0
2023-06-05 12:05:00,280.7,281.18,280.7,281.0,10543.0,266.7092,267.1652,266.7092,266.9942,10543.0
2023-06-05 12:10:00,281.0,281.17,280.95,281.1,4067.0,266.9942,267.1557,266.9467,267.0892,4067.0
2023-06-05 12:15:00,281.06,281.18,281.05,281.09,5893.0,267.0512,267.1652,267.0417,267.0797,5893.0
2023-06-05 12:20:00,281.1,281.21,280.93,281.05,10458.0,267.0892,267.1937,266.9277,267.0417,10458.0
2023-06-05 12:25:00,281.1,281.44,281.09,281.38,4565.0,267.0892,267.4123,267.0797,267.3553,4565.0
2023-06-05 12:30:00,281.45,281.46,281.29,281.4,7209.0,267.4218,267.4313,267.2697,267.3743,7209.0
2023-06-05 12:35:00,281.37,281.56,281.08,281.08,6290.0,267.3458,267.5263,267.0702,267.0702,6290.0
2023-06-05 12:40:00,281.1,281.49,281.09,281.36,3438.0,267.0892,267.4598,267.0797,267.3363,3438.0
2023-06-05 12:45:00,281.46,282.0,281.37,282.0,3902.0,267.4313,267.9444,267.3458,267.9444,3902.0
2023-06-05 12:50:00,282.11,282.33,282.0,282.31,3685.0,268.0489,268.2579,267.9444,268.2389,3685.0
2023-06-05 12:55:00,282.25,282.37,282.24,282.31,2172.0,268.1819,268.2959,268.1724,268.2389,2172.0
2023-06-05 13:00:00,282.31,282.36,282.2,282.29,4787.0,268.2389,268.2864,268.1344,268.2199,4787.0
2023-06-05 13:05:00,282.2,282.52,282.19,282.38,4334.0,268.1344,268.4384,268.1249,268.3054,4334.0
2023-06-05 13:10:00,282.4,282.4,281.96,282.0,3538.0,268.3244,268.3244,267.9064,267.9444,3538.0
2023-06-05 13:15:00,281.99,282.2,281.84,281.95,4271.0,267.9349,268.1344,267.7923,267.8969,4271.0
2023-06-05 13:20:00,282.1,282.26,282.08,282.22,2200.0,268.0394,268.1914,268.0204,268.1534,2200.0
2023-06-05 13:25:00,282.15,282.22,281.81,282.04,7240.0,268.0869,268.1534,267.7638,267.9824,7240.0
2023-06-05 13:30:00,282.05,282.15,281.93,282.06,3202.0,267.9919,268.0869,267.8778,268.0014,3202.0
2023-06-05 13:35:00,282.17,282.51,282.1,282.49,4941.0,268.1059,268.4289,268.0394,268.4099,4941.0
2023-06-05 13:40:00,282.48,282.79,282.47,282.79,1800.0,268.4004,268.695,268.3909,268.695,1800.0
2023-06-05 13:45:00,282.8,283.12,282.7,283.12,3182.0,268.7045,269.0085,268.6095,269.0085,3182.0
2023-06-05 13:50:00,283.19,283.34,283.05,283.32,8835.0,269.075,269.2176,268.942,269.1986,8835.0
2023-06-05 13:55:00,283.27,283.5,283.27,283.43,4845.0,269.1511,269.3696,269.1511,269.3031,4845.0
2023-06-05 14:00:00,283.48,283.48,282.93,282.93,3180.0,269.3506,269.3506,268.828,268.828,3180.0
2023-06-05 14:05:00,282.94,282.99,282.67,282.75,5910.0,268.8375,268.885,268.581,268.657,5910.0
2023-06-05 14:10:00,282.75,282.82,282.56,282.7,4022.0,268.657,268.7235,268.4764,268.6095,4022.0
2023-06-05 14:15:00,282.7,282.94,282.65,282.94,4342.0,268.6095,268.8375,268.562,268.8375,4342.0
2023-06-05 14:20:00,282.94,282.95,282.77,282.77,3056.0,268.8375,268.847,268.676,268.676,3056.0
2023-06-05 14:25:00,282.76,282.86,282.57,282.86,6136.0,268.6665,268.7615,268.4859,268.7615,6136.0
2023-06-05 14:30:00,282.94,282.94,281.94,281.94,3400.0,268.8375,268.8375,267.8874,267.8874,3400.0
2023-06-05 14:35:00,282.06,282.27,282.02,282.04,4775.0,268.0014,268.2009,267.9634,267.9824,4775.0
2023-06-05 14:40:00,281.87,282.15,281.81,282.03,4442.0,267.8208,268.0869,267.7638,267.9729,4442.0
2023-06-05 14:45:00,281.86,282.01,281.28,281.41,2856.0,267.8113,267.9539,267.2602,267.3838,2856.0
2023-06-05 14:50:00,281.43,281.43,281.0,281.21,3894.0,267.4028,267.4028,266.9942,267.1937,3894.0
2023-06-05 14:55:00,281.21,281.64,281.2,281.63,9296.0,267.1937,267.6023,267.1842,267.5928,9296.0
2023-06-05 15:00:00,281.63,281.63,280.98,280.99,5412.0,267.5928,267.5928,266.9752,266.9847,5412.0
2023-06-05 15:05:00,280.91,281.11,280.77,281.1,6364.0,266.9087,267.0987,266.7757,267.0892,6364.0
2023-06-05 15:10:00,280.93,281.39,280.93,281.39,2324.0,266.9277,267.3648,266.9277,267.3648,2324.0
2023-06-05 15:15:00,281.34,281.36,281.07,281.15,4454.0,267.3173,267.3363,267.0607,267.1367,4454.0
2023-06-05 15:20:00,281.13,281.28,281.03,281.19,4124.0,267.1177,267.2602,267.0227,267.1747,4124.0
2023-06-05 15:25:00,281.19,281.2,280.79,281.04,5563.0,267.1747,267.1842,266.7947,267.0322,5563.0
2023-06-05 15:30:00,281.06,281.16,280.59,280.59,5074.0,267.0512,267.1462,266.6046,266.6046,5074.0
2023-06-05 15:35:00,280.61,280.89,280.59,280.89,5438.0,266.6236,266.8897,266.6046,266.8897,5438.0
2023-06-05 15:40:00,280.99,281.07,280.58,280.58,3545.0,266.9847,267.0607,266.5951,266.5951,3545.0
2023-06-05 15:45:00,280.57,280.81,280.35,280.62,11602.0,266.5856,266.8137,266.3766,266.6331,11602.0
2023-06-05 15:50:00,280.68,280.68,280.31,280.36,8143.0,266.6902,266.6902,266.3386,266.3861,8143.0
2023-06-05 15:55:00,280.27,280.27,279.73,279.8,33963.0,266.3006,266.3006,265.7875,265.854,33963.0
2023-06-06 09:30:00,278.59,279.49,278.59,279.21,17874.0,264.7043,265.5595,264.7043,265.2934,17874.0
2023-06-06 09:35:00,278.9,279.91,278.9,279.91,2655.0,264.9989,265.9585,264.9989,265.9585,2655.0
2023-06-06 09:40:00,279.98,280.22,279.63,279.95,2583.0,266.025,266.2531,265.6925,265.9965,2583.0
2023-06-06 09:45:00,280.28,280.95,280.13,280.95,4086.0,266.3101,266.9467,266.1676,266.9467,4086.0
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 09:55:00,280.41,280.41,280.41,280.41,0.0,266.4336,266.4336,266.4336,266.4336,0.0
2023-06-06 10:00:00,280.45,280.53,279.99,280.11,1731.0,266.4716,266.5476,266.0345,266.1486,1731.0
2023-06-06 10:05:00,280.29,280.33,280.0,280.0,747.0,266.3196,266.3576,266.044,266.044,747.0
2023-06-06 10:10:00,280.06,280.33,279.61,279.75,3428.0,266.1011,266.3576,265.6735,265.8065,3428.0
2023-06-06 10:15:00,279.61,279.85,279.52,279.7,1172.0,265.6735,265.9015,265.588,265.759,1172.0
2023-06-06 10:20:00,279.51,279.67,279.0,279.0,1991.0,265.5785,265.7305,265.0939,265.0939,1991.0
2023-06-06 10:25:00,278.94,278.95,278.63,278.8,878.0,265.0369,265.0464,264.7423,264.9039,878.0
2023-06-06 10:30:00,278.84,278.95,278.53,278.53,2712.0,264.9419,265.0464,264.6473,264.6473,2712.0
2023-06-06 10:35:00,278.4,278.4,277.67,277.73,3936.0,264.5238,264.5238,263.8302,263.8872,3936.0
2023-06-06 10:40:00,278.01,278.47,277.72,277.72,8498.0,264.1532,264.5903,263.8777,263.8777,8498.0
2023-06-06 10:45:00,277.74,279.05,277.74,279.05,2500.0,263.8967,265.1414,263.8967,265.1414,2500.0
2023-06-06 10:50:00,278.94,279.11,278.8,278.81,1668.0,265.0369,265.1984,264.9039,264.9134,1668.0
2023-06-06 10:55:00,278.76,279.15,278.49,279.13,14769.0,264.8659,265.2364,264.6093,265.2174,14769.0
2023-06-06 11:00:00,279.0,279.0,278.54,278.73,8625.0,265.0939,265.0939,264.6568,264.8373,8625.0
2023-06-06 11:05:00,278.86,278.86,278.32,278.32,1055.0,264.9609,264.9609,264.4478,264.4478,1055.0
2023-06-06 11:10:00,278.19,278.19,277.81,277.81,500.0,264.3243,264.3243,263.9632,263.9632,500.0
2023-06-06 11:15:00,277.64,277.85,277.64,277.81,1124.0,263.8017,264.0012,263.8017,263.9632,1124.0
2023-06-06 11:20:00,277.94,277.99,277.56,277.98,1624.0,264.0867,264.1342,263.7257,264.1247,1624.0
2023-06-06 11:25:00,277.94,278.19,277.88,277.98,2400.0,264.0867,264.3243,264.0297,264.1247,2400.0
2023-06-06 11:30:00,277.95,278.17,277.44,277.81,3002.0,264.0962,264.3053,263.6116,263.9632,3002.0
2023-06-06 11:35:00,277.87,278.73,277.87,278.62,1783.0,264.0202,264.8373,264.0202,264.7328,1783.0
2023-06-06 11:40:00,278.39,278.4,278.22,278.22,400.0,264.5143,264.5238,264.3528,264.3528,400.0
2023-06-06 11:45:00,278.09,278.57,278.0,278.12,4358.0,264.2292,264.6853,264.1437,264.2577,4358.0
2023-06-06 11:50:00,278.23,278.28,277.99,278.03,2141.0,264.3623,264.4098,264.1342,264.1722,2141.0
2023-06-06 11:55:00,278.03,278.03,277.02,277.02,4295.0,264.1722,264.1722,263.2126,263.2126,4295.0
2023-06-06 12:00:00,277.18,277.38,276.73,277.38,10237.0,263.3646,263.5546,262.937,263.5546,10237.0
2023-06-06 12:05:00,277.38,277.85,277.37,277.84,2996.0,263.5546,264.0012,263.5451,263.9917,2996.0
2023-06-06 12:10:00,277.69,278.05,277.63,277.98,3383.0,263.8492,264.1912,263.7922,264.1247,3383.0
2023-06-06 12:15:00,277.93,278.0,277.81,277.93,2621.0,264.0772,264.1437,263.9632,264.0772,2621.0
2023-06-06 12:20:00,277.81,277.82,277.4,277.41,2401.0,263.9632,263.9727,263.5736,263.5831,2401.0
2023-06-06 12:25:00,277.34,277.56,277.3,277.35,1230.0,263.5166,263.7257,263.4786,263.5261,1230.0
2023-06-06 12:30:00,277.38,277.38,277.12,277.12,1100.0,263.5546,263.5546,263.3076,263.3076,1100.0
2023-06-06 12:35:00,277.17,277.17,276.69,276.69,1311.0,263.3551,263.3551,262.899,262.899,1311.0
2023-06-06 12:40:00,276.78,276.91,276.59,276.9,1724.0,262.9845,263.1081,262.804,263.0986,1724.0
2023-06-06 12:45:00,276.9,277.04,276.75,277.01,2050.0,263.0986,263.2316,262.956,263.2031,2050.0
2023-06-06 12:50:00,277.04,277.14,276.86,276.97,1208.0,263.2316,263.3266,263.0606,263.1651,1208.0
2023-06-06 12:55:00,277.02,277.27,276.92,277.15,7530.0,263.2126,263.4501,263.1176,263.3361,7530.0
2023-06-06 13:00:00,277.06,277.11,276.69,276.81,2920.0,263.2506,263.2981,262.899,263.013,2920.0
2023-06-06 13:05:00,276.79,277.25,276.78,277.25,10653.0,262.994,263.4311,262.9845,263.4311,10653.0
2023-06-06 13:10:00,277.37,277.84,277.23,277.84,2834.0,263.5451,263.9917,263.4121,263.9917,2834.0
2023-06-06 13:15:00,277.85,278.27,277.85,278.11,2347.0,264.0012,264.4003,264.0012,264.2482,2347.0
2023-06-06 13:20:00,277.97,278.25,277.85,278.03,4502.0,264.1152,264.3813,264.0012,264.1722,4502.0
2023-06-06 13:25:00,278.19,278.19,277.6,277.6,8451.0,264.3243,264.3243,263.7637,263.7637,8451.0
2023-06-06 13:30:00,277.64,277.64,277.06,277.08,1767.0,263.8017,263.8017,263.2506,263.2696,1767.0
2023-06-06 13:35:00,277.13,277.33,277.08,277.15,1416.0,263.3171,263.5071,263.2696,263.3361,1416.0
2023-06-06 13:40:00,277.19,277.36,277.1,277.11,3920.0,263.3741,263.5356,263.2886,263.2981,3920.0
2023-06-06 13:45:00,277.1,277.1,277.0,277.0,1800.0,263.2886,263.2886,263.1936,263.1936,1800.0
2023-06-06 13:50:00,277.0,277.45,277.0,277.22,6143.0,263.1936,263.6211,263.1936,263.4026,6143.0
2023-06-06 13:55:00,277.26,277.51,277.17,277.39,2385.0,263.4406,263.6782,263.3551,263.5641,2385.0
2023-06-06 14:00:00,277.27,277.44,277.21,277.34,1849.0,263.4501,263.6116,263.3931,263.5166,1849.0
2023-06-06 14:05:00,277.45,277.54,277.14,277.36,609.0,263.6211,263.7067,263.3266,263.5356,609.0
2023-06-06 14:10:00,277.39,277.58,277.31,277.52,750.0,263.5641,263.7447,263.4881,263.6877,750.0
2023-06-06 14:15:00,277.34,277.48,277.22,277.39,700.0,263.5166,263.6496,263.4026,263.5641,700.0
2023-06-06 14:20:00,277.22,277.48,277.22,277.46,2255.0,263.4026,263.6496,263.4026,263.6306,2255.0
2023-06-06 14:25:00,277.31,277.98,277.31,277.79,5434.0,263.4881,264.1247,263.4881,263.9442,5434.0
2023-06-06 14:30:00,277.98,277.98,277.39,277.39,3400.0,264.1247,264.1247,263.5641,263.5641,3400.0
2023-06-06 14:35:00,277.58,278.14,277.47,278.01,2815.0,263.7447,264.2768,263.6401,264.1532,2815.0
2023-06-06 14:40:00,278.22,278.6,278.12,278.35,3403.0,264.3528,264.7138,264.2577,264.4763,3403.0
2023-06-06 14:45:00,278.36,278.49,278.09,278.09,1816.0,264.4858,264.6093,264.2292,264.2292,1816.0
2023-06-06 14:50:00,278.09,278.14,277.94,278.06,2050.0,264.2292,264.2768,264.0867,264.2007,2050.0
2023-06-06 14:55:00,278.08,278.3,277.94,278.23,2821.0,264.2197,264.4288,264.0867,264.3623,2821.0
2023-06-06 15:00:00,278.35,278.8,278.35,278.67,1070.0,264.4763,264.9039,264.4763,264.7803,1070.0
2023-06-06 15:05:00,278.66,278.77,278.47,278.61,4529.0,264.7708,264.8754,264.5903,264.7233,4529.0
2023-06-06 15:10:00,278.51,278.88,278.51,278.73,2751.0,264.6283,264.9799,264.6283,264.8373,2751.0
2023-06-06 15:15:00,278.73,279.03,278.64,278.87,2753.0,264.8373,265.1224,264.7518,264.9704,2753.0
2023-06-06 15:20:00,279.08,279.39,279.01,279.3,2300.0,265.1699,265.4644,265.1034,265.3789,2300.0
2023-06-06 15:25:00,279.51,279.51,279.23,279.24,1695.0,265.5785,265.5785,265.3124,265.3219,1695.0
2023-06-06 15:30:00,279.23,279.39,278.8,278.8,5526.0,265.3124,265.4644,264.9039,264.9039,5526.0
2023-06-06 15:35:00,278.85,278.98,278.48,278.66,6545.0,264.9514,265.0749,264.5998,264.7708,6545.0
2023-06-06 15:40:00,278.63,278.88,278.47,278.73,6209.0,264.7423,264.9799,264.5903,264.8373,6209.0
2023-06-06 15:45:00,278.69,279.08,278.67,279.02,8340.0,264.7993,265.1699,264.7803,265.1129,8340.0
2023-06-06 15:50:00,279.08,279.14,278.71,278.92,21669.0,265.1699,265.2269,264.8183,265.0179,21669.0
2023-06-06 15:55:00,278.94,279.18,278.34,278.45,40637.0,265.0369,265.2649,264.4668,264.5713,40637.0
2023-06-07 09:30:00,276.8,277.0,274.49,274.82,17656.0,263.0035,263.1936,260.8087,261.1222,17656.0
2023-06-07 09:35:00,274.6,276.54,274.47,276.54,2538.0,260.9132,262.7565,260.7897,262.7565,2538.0
2023-06-07 09:40:00,276.54,278.01,276.54,278.01,1811.0,262.7565,264.1532,262.7565,264.1532,1811.0
2023-06-07 09:45:00,277.68,278.36,277.67,278.11,3806.0,263.8397,264.4858,263.8302,264.2482,3806.0
2023-06-07 09:50:00,278.25,278.47,278.08,278.44,5826.0,264.3813,264.5903,264.2197,264.5618,5826.0
2023-06-07 09:55:00,278.42,279.22,278.42,278.62,12580.0,264.5428,265.3029,264.5428,264.7328,12580.0
2023-06-07 10:00:00,278.67,278.69,278.11,278.62,7372.0,264.7803,264.7993,264.2482,264.7328,7372.0
2023-06-07 10:05:00,278.62,279.12,278.61,278.79,4164.0,264.7328,265.2079,264.7233,264.8944,4164.0
2023-06-07 10:10:00,278.91,278.91,278.47,278.47,3439.0,265.0084,265.0084,264.5903,264.5903,3439.0
2023-06-07 10:15:00,278.57,279.37,278.48,279.37,9379.0,264.6853,265.4454,264.5998,265.4454,9379.0
2023-06-07 10:20:00,279.19,279.35,278.97,279.07,2454.0,265.2744,265.4264,265.0654,265.1604,2454.0
2023-06-07 10:25:00,279.04,279.26,278.84,278.9,1800.0,265.1319,265.3409,264.9419,264.9989,1800.0
2023-06-07 10:30:00,278.88,278.94,278.01,278.23,3332.0,264.9799,265.0369,264.1532,264.3623,3332.0
2023-06-07 10:35:00,278.23,278.93,278.23,278.61,2791.0,264.3623,265.0274,264.3623,264.7233,2791.0
2023-06-07 10:40:00,278.47,278.69,278.3,278.69,3605.0,264.5903,264.7993,264.4288,264.7993,3605.0
2023-06-07 10:45:00,279.05,279.63,279.01,279.58,1800.0,265.1414,265.6925,265.1034,265.645,1800.0
2023-06-07 10:50:00,279.55,280.05,279.27,279.98,2909.0,265.6165,266.0916,265.3504,266.025,2909.0
2023-06-07 10:55:00,280.11,281.06,280.11,281.06,4369.0,266.1486,267.0512,266.1486,267.0512,4369.0
2023-06-07 11:00:00,280.71,280.98,280.6,280.6,3586.0,266.7187,266.9752,266.6141,266.6141,3586.0
2023-06-07 11:05:00,280.45,280.69,280.3,280.5,1400.0,266.4716,266.6997,266.3291,266.5191,1400.0
2023-06-07 11:10:00,280.38,280.79,280.32,280.76,4691.0,266.4051,266.7947,266.3481,266.7662,4691.0
2023-06-07 11:15:00,280.75,280.85,280.22,280.3,2702.0,266.7567,266.8517,266.2531,266.3291,2702.0
2023-06-07 11:20:00,280.19,280.31,280.06,280.06,1179.0,266.2246,266.3386,266.1011,266.1011,1179.0
2023-06-07 11:25:00,280.12,280.5,280.02,280.38,1836.0,266.1581,266.5191,266.063,266.4051,1836.0
2023-06-07 11:30:00,280.5,280.7,280.49,280.56,2068.0,266.5191,266.7092,266.5096,266.5761,2068.0
2023-06-07 11:35:00,280.5,281.02,280.5,280.59,3005.0,266.5191,267.0132,266.5191,266.6046,3005.0
2023-06-07 11:40:00,280.69,280.95,280.64,280.75,2817.0,266.6997,266.9467,266.6521,266.7567,2817.0
2023-06-07 11:45:00,280.84,280.95,280.82,280.95,698.0,266.8422,266.9467,266.8232,266.9467,698.0
2023-06-07 11:50:00,280.93,280.95,280.49,280.49,1967.0,266.9277,266.9467,266.5096,266.5096,1967.0
2023-06-07 11:55:00,280.5,280.55,280.33,280.54,3307.0,266.5191,266.5666,266.3576,266.5571,3307.0
2023-06-07 12:00:00,280.97,281.45,280.97,281.45,912.0,266.9657,267.4218,266.9657,267.4218,912.0
2023-06-07 12:05:00,281.38,281.52,281.3,281.47,3324.0,267.3553,267.4883,267.2792,267.4408,3324.0
2023-06-07 12:10:00,281.87,281.94,281.77,281.88,704.0,267.8208,267.8874,267.7258,267.8303,704.0
2023-06-07 12:15:00,281.71,282.23,281.67,282.06,1691.0,267.6688,268.1629,267.6308,268.0014,1691.0
2023-06-07 12:20:00,282.15,282.21,282.08,282.21,1932.0,268.0869,268.1439,268.0204,268.1439,1932.0
2023-06-07 12:25:00,282.29,282.5,282.25,282.45,2330.0,268.2199,268.4194,268.1819,268.3719,2330.0
2023-06-07 12:30:00,282.41,282.8,282.3,282.45,5070.0,268.3339,268.7045,268.2294,268.3719,5070.0
2023-06-07 12:35:00,282.48,282.49,282.29,282.48,369.0,268.4004,268.4099,268.2199,268.4004,369.0
2023-06-07 12:40:00,282.63,282.73,282.36,282.37,3032.0,268.543,268.638,268.2864,268.2959,3032.0
2023-06-07 12:45:00,282.5,282.5,282.12,282.12,2222.0,268.4194,268.4194,268.0584,268.0584,2222.0
2023-06-07 12:50:00,282.22,282.3,281.76,281.97,2302.0,268.1534,268.2294,267.7163,267.9159,2302.0
2023-06-07 12:55:00,281.83,282.03,281.83,282.03,500.0,267.7828,267.9729,267.7828,267.9729,500.0
2023-06-07 13:00:00,281.85,281.85,281.75,281.75,1500.0,267.8018,267.8018,267.7068,267.7068,1500.0
2023-06-07 13:05:00,281.68,281.75,281.53,281.68,1344.0,267.6403,267.7068,267.4978,267.6403,1344.0
2023-06-07 13:10:00,281.85,281.93,281.45,281.48,2530.0,267.8018,267.8778,267.4218,267.4503,2530.0
2023-06-07 13:15:00,281.5,282.03,281.5,281.93,2264.0,267.4693,267.9729,267.4693,267.8778,2264.0
2023-06-07 13:20:00,282.05,282.14,281.86,281.98,3397.0,267.9919,268.0774,267.8113,267.9254,3397.0
2023-06-07 13:25:00,281.82,282.42,281.82,282.15,2426.0,267.7733,268.3434,267.7733,268.0869,2426.0
2023-06-07 13:30:00,282.15,282.22,282.04,282.13,1700.0,268.0869,268.1534,267.9824,268.0679,1700.0
2023-06-07 13:35:00,282.16,282.38,281.89,281.89,3988.0,268.0964,268.3054,267.8398,267.8398,3988.0
2023-06-07 13:40:00,281.72,281.83,281.52,281.68,1370.0,267.6783,267.7828,267.4883,267.6403,1370.0
2023-06-07 13:45:00,281.75,282.09,281.72,282.0,2744.0,267.7068,268.0299,267.6783,267.9444,2744.0
2023-06-07 13:50:00,281.87,282.72,281.85,282.68,9906.0,267.8208,268.6285,267.8018,268.5905,9906.0
2023-06-07 13:55:00,282.6,282.66,282.34,282.43,5416.0,268.5145,268.5715,268.2674,268.3529,5416.0
2023-06-07 14:00:00,282.5,282.77,282.16,282.48,4975.0,268.4194,268.676,268.0964,268.4004,4975.0
2023-06-07 14:05:00,282.51,282.73,282.51,282.6,3723.0,268.4289,268.638,268.4289,268.5145,3723.0
2023-06-07 14:10:00,282.5,282.5,282.12,282.13,3204.0,268.4194,268.4194,268.0584,268.0679,3204.0
2023-06-07 14:15:00,282.23,282.23,281.78,281.81,4028.0,268.1629,268.1629,267.7353,267.7638,4028.0
2023-06-07 14:20:00,282.0,282.04,281.55,281.69,2446.0,267.9444,267.9824,267.5168,267.6498,2446.0
2023-06-07 14:25:00,281.57,281.57,280.89,280.89,1300.0,267.5358,267.5358,266.8897,266.8897,1300.0
2023-06-07 14:30:00,281.05,281.07,280.56,280.73,6740.0,267.0417,267.0607,266.5761,266.7377,6740.0
2023-06-07 14:35:00,280.61,280.98,280.42,280.75,3701.0,266.6236,266.9752,266.4431,266.7567,3701.0
2023-06-07 14:40:00,280.63,281.11,280.63,281.0,911.0,266.6426,267.0987,266.6426,266.9942,911.0
2023-06-07 14:45:00,280.88,280.88,280.67,280.67,1403.0,266.8802,266.8802,266.6807,266.6807,1403.0
2023-06-07 14:50:00,280.56,280.85,280.51,280.64,4078.0,266.5761,266.8517,266.5286,266.6521,4078.0
2023-06-07 14:55:00,280.75,280.99,280.74,280.93,3310.0,266.7567,266.9847,266.7472,266.9277,3310.0
2023-06-07 15:00:00,280.94,280.94,280.69,280.78,1401.0,266.9372,266.9372,266.6997,266.7852,1401.0
2023-06-07 15:05:00,280.68,280.73,280.47,280.48,3011.0,266.6902,266.7377,266.4906,266.5001,3011.0
2023-06-07 15:10:00,280.53,280.69,280.42,280.61,3400.0,266.5476,266.6997,266.4431,266.6236,3400.0
2023-06-07 15:15:00,280.77,281.3,280.77,281.3,2627.0,266.7757,267.2792,266.7757,267.2792,2627.0
2023-06-07 15:20:00,281.12,281.62,281.12,281.35,5792.0,267.1082,267.5833,267.1082,267.3268,5792.0
2023-06-07 15:25:00,281.47,281.47,280.95,281.26,7659.0,267.4408,267.4408,266.9467,267.2412,7659.0
2023-06-07 15:30:00,281.29,281.48,281.08,281.1,4689.0,267.2697,267.4503,267.0702,267.0892,4689.0
2023-06-07 15:35:00,281.2,281.5,281.13,281.3,4041.0,267.1842,267.4693,267.1177,267.2792,4041.0
2023-06-07 15:40:00,281.24,282.14,281.24,281.86,7237.0,267.2222,268.0774,267.2222,267.8113,7237.0
2023-06-07 15:45:00,281.95,282.4,281.89,282.39,7914.0,267.8969,268.3244,267.8398,268.3149,7914.0
2023-06-07 15:50:00,282.41,282.6,281.95,281.95,16900.0,268.3339,268.5145,267.8969,267.8969,16900.0
2023-06-07 15:55:00,282.09,282.56,281.81,282.27,42996.0,268.0299,268.4764,267.7638,268.2009,42996.0
2023-06-08 09:30:00,276.35,282.59,276.34,282.54,11169.0,262.576,268.505,262.5665,268.4574,11169.0
2023-06-08 09:35:00,282.47,282.47,280.15,280.15,1742.0,268.3909,268.3909,266.1866,266.1866,1742.0
2023-06-08 09:40:00,280.48,281.15,280.01,281.06,3303.0,266.5001,267.1367,266.0535,267.0512,3303.0
2023-06-08 09:45:00,280.99,281.0,280.11,280.11,549.0,266.9847,266.9942,266.1486,266.1486,549.0
2023-06-08 09:50:00,280.33,280.45,280.04,280.27,2017.0,266.3576,266.4716,266.0821,266.3006,2017.0
2023-06-08 09:55:00,280.37,280.63,280.19,280.63,1340.0,266.3956,266.6426,266.2246,266.6426,1340.0
2023-06-08 10:00:00,280.97,281.07,280.59,280.59,1518.0,266.9657,267.0607,266.6046,266.6046,1518.0
2023-06-08 10:05:00,280.89,281.19,280.69,281.19,1421.0,266.8897,267.1747,266.6997,267.1747,1421.0
2023-06-08 10:10:00,280.54,280.69,280.45,280.69,1420.0,266.5571,266.6997,266.4716,266.6997,1420.0
2023-06-08 10:15:00,280.62,280.99,280.51,280.94,1700.0,266.6331,266.9847,266.5286,266.9372,1700.0
2023-06-08 10:20:00,281.01,281.19,280.87,281.11,1600.0,267.0037,267.1747,266.8707,267.0987,1600.0
2023-06-08 10:25:00,281.11,281.25,280.94,281.25,1480.0,267.0987,267.2317,266.9372,267.2317,1480.0
2023-06-08 10:30:00,281.3,281.99,281.3,281.56,1892.0,267.2792,267.9349,267.2792,267.5263,1892.0
2023-06-08 10:35:00,281.47,281.56,280.99,281.01,2151.0,267.4408,267.5263,266.9847,267.0037,2151.0
2023-06-08 10:40:00,280.99,281.26,280.9,281.26,3184.0,266.9847,267.2412,266.8992,267.2412,3184.0
2023-06-08 10:45:00,281.15,281.36,281.05,281.36,1504.0,267.1367,267.3363,267.0417,267.3363,1504.0
2023-06-08 10:50:00,281.4,281.8,281.39,281.8,2771.0,267.3743,267.7543,267.3648,267.7543,2771.0
2023-06-08 10:55:00,281.68,281.87,281.55,281.57,1504.0,267.6403,267.8208,267.5168,267.5358,1504.0
2023-06-08 11:00:00,281.6,281.69,280.89,280.89,709.0,267.5643,267.6498,266.8897,266.8897,709.0
2023-06-08 11:05:00,280.63,280.67,280.12,280.17,2190.0,266.6426,266.6807,266.1581,266.2056,2190.0
2023-06-08 11:10:00,280.11,280.65,280.07,280.65,2201.0,266.1486,266.6616,266.1106,266.6616,2201.0
2023-06-08 11:15:00,280.35,280.35,280.11,280.3,851.0,266.3766,266.3766,266.1486,266.3291,851.0
2023-06-08 11:20:00,280.29,280.4,280.14,280.4,2126.0,266.3196,266.4241,266.1771,266.4241,2126.0
2023-06-08 11:25:00,280.33,280.33,280.13,280.3,900.0,266.3576,266.3576,266.1676,266.3291,900.0
2023-06-08 11:30:00,280.34,280.96,280.33,280.96,1800.0,266.3671,266.9562,266.3576,266.9562,1800.0
2023-06-08 11:35:00,280.94,281.02,280.84,280.95,2600.0,266.9372,267.0132,266.8422,266.9467,2600.0
2023-06-08 11:40:00,280.88,281.07,280.86,280.87,1253.0,266.8802,267.0607,266.8612,266.8707,1253.0
2023-06-08 11:45:00,280.7,280.95,280.63,280.94,2762.0,266.7092,266.9467,266.6426,266.9372,2762.0
2023-06-08 11:50:00,281.03,281.1,280.9,281.05,1960.0,267.0227,267.0892,266.8992,267.0417,1960.0
2023-06-08 11:55:00,280.94,281.06,280.87,281.01,1042.0,266.9372,267.0512,266.8707,267.0037,1042.0
2023-06-08 12:00:00,280.92,281.65,280.92,281.65,1293.0,266.9182,267.6118,266.9182,267.6118,1293.0
2023-06-08 12:05:00,281.73,282.16,281.73,282.06,2858.0,267.6878,268.0964,267.6878,268.0014,2858.0
2023-06-08 12:10:00,282.3,282.51,282.16,282.28,2202.0,268.2294,268.4289,268.0964,268.2104,2202.0
2023-06-08 12:15:00,282.32,282.44,282.29,282.29,1629.0,268.2484,268.3624,268.2199,268.2199,1629.0
2023-06-08 12:20:00,282.54,282.54,282.22,282.42,2877.0,268.4574,268.4574,268.1534,268.3434,2877.0
2023-06-08 12:25:00,282.51,283.18,282.44,283.18,2090.0,268.4289,269.0655,268.3624,269.0655,2090.0
2023-06-08 12:30:00,283.12,283.15,283.08,283.09,1832.0,269.0085,269.037,268.9705,268.98,1832.0
2023-06-08 12:35:00,283.1,283.1,282.59,282.59,1666.0,268.9895,268.9895,268.505,268.505,1666.0
2023-06-08 12:40:00,282.53,282.66,282.31,282.31,913.0,268.4479,268.5715,268.2389,268.2389,913.0
2023-06-08 12:45:00,282.34,282.68,282.34,282.38,1965.0,268.2674,268.5905,268.2674,268.3054,1965.0
2023-06-08 12:50:00,282.3,282.3,282.29,282.29,339.0,268.2294,268.2294,268.2199,268.2199,339.0
2023-06-08 12:55:00,282.5,282.82,282.5,282.6,1761.0,268.4194,268.7235,268.4194,268.5145,1761.0
2023-06-08 13:00:00,282.46,282.81,282.46,282.81,1812.0,268.3814,268.714,268.3814,268.714,1812.0
2023-06-08 13:05:00,282.61,282.61,282.38,282.49,1800.0,268.524,268.524,268.3054,268.4099,1800.0
2023-06-08 13:10:00,282.41,282.71,282.39,282.71,2819.0,268.3339,268.619,268.3149,268.619,2819.0
2023-06-08 13:15:00,282.7,282.92,282.7,282.81,900.0,268.6095,268.8185,268.6095,268.714,900.0
2023-06-08 13:20:00,282.81,283.74,282.81,283.71,6312.0,268.714,269.5976,268.714,269.5691,6312.0
2023-06-08 13:25:00,283.62,283.78,282.89,282.89,4351.0,269.4836,269.6356,268.79,268.79,4351.0
2023-06-08 13:30:00,282.89,283.14,282.71,282.99,6068.0,268.79,269.0275,268.619,268.885,6068.0
2023-06-08 13:35:00,282.59,282.98,282.59,282.62,1314.0,268.505,268.8755,268.505,268.5335,1314.0
2023-06-08 13:40:00,282.54,282.82,282.42,282.81,1364.0,268.4574,268.7235,268.3434,268.714,1364.0
2023-06-08 13:45:00,282.89,283.14,282.72,283.13,3019.0,268.79,269.0275,268.6285,269.018,3019.0
2023-06-08 13:50:00,283.09,283.29,282.8,282.8,1200.0,268.98,269.1701,268.7045,268.7045,1200.0
2023-06-08 13:55:00,282.67,282.87,282.67,282.68,600.0,268.581,268.771,268.581,268.5905,600.0
2023-06-08 14:00:00,282.61,282.97,282.61,282.83,2422.0,268.524,268.866,268.524,268.733,2422.0
2023-06-08 14:05:00,282.8,282.8,282.65,282.66,400.0,268.7045,268.7045,268.562,268.5715,400.0
2023-06-08 14:10:00,282.67,283.07,282.67,282.87,1596.0,268.581,268.961,268.581,268.771,1596.0
2023-06-08 14:15:00,282.92,283.02,282.86,282.92,1600.0,268.8185,268.9135,268.7615,268.8185,1600.0
2023-06-08 14:20:00,282.94,283.21,282.89,283.11,1545.0,268.8375,269.0941,268.79,268.999,1545.0
2023-06-08 14:25:00,283.03,283.46,283.03,283.46,2144.0,268.923,269.3316,268.923,269.3316,2144.0
2023-06-08 14:30:00,283.44,283.5,283.31,283.41,2539.0,269.3126,269.3696,269.1891,269.2841,2539.0
2023-06-08 14:35:00,283.5,283.82,283.44,283.63,2642.0,269.3696,269.6736,269.3126,269.4931,2642.0
2023-06-08 14:40:00,283.51,283.58,283.36,283.55,2018.0,269.3791,269.4456,269.2366,269.4171,2018.0
2023-06-08 14:45:00,283.51,283.59,283.36,283.56,2775.0,269.3791,269.4551,269.2366,269.4266,2775.0
2023-06-08 14:50:00,283.64,283.64,283.49,283.56,2701.0,269.5026,269.5026,269.3601,269.4266,2701.0
2023-06-08 14:55:00,283.53,283.53,283.27,283.44,2402.0,269.3981,269.3981,269.1511,269.3126,2402.0
2023-06-08 15:00:00,283.49,283.7,283.47,283.6,3963.0,269.3601,269.5596,269.3411,269.4646,3963.0
2023-06-08 15:05:00,283.67,283.81,283.36,283.37,2687.0,269.5311,269.6641,269.2366,269.2461,2687.0
2023-06-08 15:10:00,283.27,283.46,283.27,283.45,4270.0,269.1511,269.3316,269.1511,269.3221,4270.0
2023-06-08 15:15:00,283.48,283.8,283.39,283.39,2897.0,269.3506,269.6546,269.2651,269.2651,2897.0
2023-06-08 15:20:00,283.53,283.79,283.51,283.79,3953.0,269.3981,269.6451,269.3791,269.6451,3953.0
2023-06-08 15:25:00,283.84,283.91,283.72,283.74,3745.0,269.6926,269.7592,269.5786,269.5976,3745.0
2023-06-08 15:30:00,283.64,283.78,283.43,283.44,4287.0,269.5026,269.6356,269.3031,269.3126,4287.0
2023-06-08 15:35:00,283.44,283.68,283.4,283.55,5126.0,269.3126,269.5406,269.2746,269.4171,5126.0
2023-06-08 15:40:00,283.54,283.89,283.54,283.71,5548.0,269.4076,269.7402,269.4076,269.5691,5548.0
2023-06-08 15:45:00,283.72,283.78,283.47,283.74,16057.0,269.5786,269.6356,269.3411,269.5976,16057.0
2023-06-08 15:50:00,283.65,283.8,283.34,283.39,9622.0,269.5121,269.6546,269.2176,269.2651,9622.0
2023-06-08 15:55:00,283.44,283.61,283.24,283.38,24340.0,269.3126,269.4741,269.1226,269.2556,24340.0
2023-06-09 09:30:00,282.54,282.54,280.54,280.91,11248.0,268.4574,268.4574,266.5571,266.9087,11248.0
2023-06-09 09:35:00,281.06,281.57,281.0,281.57,1434.0,267.0512,267.5358,266.9942,267.5358,1434.0
2023-06-09 09:40:00,281.56,281.58,280.77,280.92,2872.0,267.5263,267.5453,266.7757,266.9182,2872.0
2023-06-09 09:45:00,280.54,281.08,280.27,280.56,3092.0,266.5571,267.0702,266.3006,266.5761,3092.0
2023-06-09 09:50:00,280.67,281.05,280.67,280.9,1100.0,266.6807,267.0417,266.6807,266.8992,1100.0
2023-06-09 09:55:00,280.48,280.92,280.02,280.16,2100.0,266.5001,266.9182,266.063,266.1961,2100.0
2023-06-09 10:00:00,280.3,280.3,279.91,280.06,2512.0,266.3291,266.3291,265.9585,266.1011,2512.0
2023-06-09 10:05:00,279.93,280.1,279.86,280.0,2344.0,265.9775,266.1391,265.911,266.044,2344.0
2023-06-09 10:10:00,279.94,280.21,279.79,279.89,4247.0,265.987,266.2436,265.8445,265.9395,4247.0
2023-06-09 10:15:00,279.88,279.97,279.66,279.82,3248.0,265.93,266.0155,265.721,265.873,3248.0
2023-06-09 10:20:00,279.59,279.79,279.39,279.4,2500.0,265.6545,265.8445,265.4644,265.474,2500.0
2023-06-09 10:25:00,279.25,279.65,279.25,279.44,7740.0,265.3314,265.7115,265.3314,265.512,7740.0
2023-06-09 10:30:00,279.41,279.49,278.77,278.81,13102.0,265.4835,265.5595,264.8754,264.9134,13102.0
2023-06-09 10:35:00,278.86,279.03,278.63,279.03,2500.0,264.9609,265.1224,264.7423,265.1224,2500.0
2023-06-09 10:40:00,279.05,279.54,279.0,279.54,1527.0,265.1414,265.607,265.0939,265.607,1527.0
2023-06-09 10:45:00,279.85,280.23,279.78,279.81,6033.0,265.9015,266.2626,265.835,265.8635,6033.0
2023-06-09 10:50:00,279.73,279.77,279.24,279.24,3619.0,265.7875,265.8255,265.3219,265.3219,3619.0
2023-06-09 10:55:00,279.27,279.43,278.92,279.03,4322.0,265.3504,265.5025,265.0179,265.1224,4322.0
2023-06-09 11:00:00,279.07,279.15,278.85,278.93,3512.0,265.1604,265.2364,264.9514,265.0274,3512.0
2023-06-09 11:05:00,279.01,279.08,278.8,278.81,1400.0,265.1034,265.1699,264.9039,264.9134,1400.0
2023-06-09 11:10:00,278.73,278.89,278.66,278.76,2931.0,264.8373,264.9894,264.7708,264.8659,2931.0
2023-06-09 11:15:00,278.77,279.05,278.77,278.98,3671.0,264.8754,265.1414,264.8754,265.0749,3671.0
2023-06-09 11:20:00,278.8,279.06,278.67,278.87,4476.0,264.9039,265.1509,264.7803,264.9704,4476.0
2023-06-09 11:25:00,279.01,279.01,278.57,278.81,4335.0,265.1034,265.1034,264.6853,264.9134,4335.0
2023-06-09 11:30:00,278.81,278.84,278.5,278.55,2544.0,264.9134,264.9419,264.6188,264.6663,2544.0
2023-06-09 11:35:00,278.67,278.76,278.57,278.67,3057.0,264.7803,264.8659,264.6853,264.7803,3057.0
2023-06-09 11:40:00,278.88,279.03,278.72,278.73,3018.0,264.9799,265.1224,264.8278,264.8373,3018.0
2023-06-09 11:45:00,278.73,278.89,278.66,278.66,2262.0,264.8373,264.9894,264.7708,264.7708,2262.0
2023-06-09 11:50:00,278.65,278.67,278.4,278.4,900.0,264.7613,264.7803,264.5238,264.5238,900.0
2023-06-09 11:55:00,278.44,278.47,278.19,278.23,5060.0,264.5618,264.5903,264.3243,264.3623,5060.0
2023-06-09 12:00:00,278.27,278.28,278.11,278.27,2352.0,264.4003,264.4098,264.2482,264.4003,2352.0
2023-06-09 12:05:00,278.3,278.32,277.96,277.96,5438.0,264.4288,264.4478,264.1057,264.1057,5438.0
2023-06-09 12:10:00,278.04,278.1,277.93,278.08,3942.0,264.1817,264.2387,264.0772,264.2197,3942.0
2023-06-09 12:15:00,278.01,278.14,278.01,278.1,1415.0,264.1532,264.2768,264.1532,264.2387,1415.0
2023-06-09 12:20:00,278.17,278.17,278.06,278.16,900.0,264.3053,264.3053,264.2007,264.2958,900.0
2023-06-09 12:25:00,278.08,278.24,278.08,278.24,2958.0,264.2197,264.3718,264.2197,264.3718,2958.0
2023-06-09 12:30:00,278.15,278.54,278.12,278.42,15521.0,264.2863,264.6568,264.2577,264.5428,15521.0
2023-06-09 12:35:00,278.49,278.49,278.16,278.17,1817.0,264.6093,264.6093,264.2958,264.3053,1817.0
2023-06-09 12:40:00,278.17,278.37,278.16,278.28,4301.0,264.3053,264.4953,264.2958,264.4098,4301.0
2023-06-09 12:45:00,278.28,278.52,278.27,278.42,9332.0,264.4098,264.6378,264.4003,264.5428,9332.0
2023-06-09 12:50:00,278.29,278.49,278.27,278.43,1083.0,264.4193,264.6093,264.4003,264.5523,1083.0
2023-06-09 12:55:00,278.5,278.54,278.28,278.5,3898.0,264.6188,264.6568,264.4098,264.6188,3898.0
2023-06-09 13:00:00,278.69,278.73,278.55,278.58,2214.0,264.7993,264.8373,264.6663,264.6948,2214.0
2023-06-09 13:05:00,278.59,278.62,278.44,278.44,3627.0,264.7043,264.7328,264.5618,264.5618,3627.0
2023-06-09 13:10:00,278.49,278.55,278.44,278.49,4835.0,264.6093,264.6663,264.5618,264.6093,4835.0
2023-06-09 13:15:00,278.5,278.56,278.4,278.43,5490.0,264.6188,264.6758,264.5238,264.5523,5490.0
2023-06-09 13:20:00,278.51,278.52,278.06,278.18,2765.0,264.6283,264.6378,264.2007,264.3148,2765.0
2023-06-09 13:25:00,278.28,278.28,278.04,278.17,7887.0,264.4098,264.4098,264.1817,264.3053,7887.0
2023-06-09 13:30:00,278.13,278.24,278.02,278.09,5111.0,264.2673,264.3718,264.1627,264.2292,5111.0
2023-06-09 13:35:00,278.09,278.39,278.06,278.21,7478.0,264.2292,264.5143,264.2007,264.3433,7478.0
2023-06-09 13:40:00,278.46,278.49,278.28,278.44,2143.0,264.5808,264.6093,264.4098,264.5618,2143.0
2023-06-09 13:45:00,278.43,278.53,278.11,278.2,3532.0,264.5523,264.6473,264.2482,264.3338,3532.0
2023-06-09 13:50:00,278.01,278.05,277.85,277.85,2674.0,264.1532,264.1912,264.0012,264.0012,2674.0
2023-06-09 13:55:00,277.96,278.15,277.95,278.1,4550.0,264.1057,264.2863,264.0962,264.2387,4550.0
2023-06-09 14:00:00,278.1,278.24,277.99,278.19,2366.0,264.2387,264.3718,264.1342,264.3243,2366.0
2023-06-09 14:05:00,278.26,278.5,278.26,278.43,2476.0,264.3908,264.6188,264.3908,264.5523,2476.0
2023-06-09 14:10:00,278.44,278.45,278.27,278.33,2630.0,264.5618,264.5713,264.4003,264.4573,2630.0
2023-06-09 14:15:00,278.34,278.35,278.2,278.32,4055.0,264.4668,264.4763,264.3338,264.4478,4055.0
2023-06-09 14:20:00,278.3,278.3,278.17,278.18,1619.0,264.4288,264.4288,264.3053,264.3148,1619.0
2023-06-09 14:25:00,278.22,278.22,277.96,277.97,2237.0,264.3528,264.3528,264.1057,264.1152,2237.0
2023-06-09 14:30:00,278.05,278.1,277.94,278.0,3347.0,264.1912,264.2387,264.0867,264.1437,3347.0
2023-06-09 14:35:00,278.0,278.11,277.92,277.94,2202.0,264.1437,264.2482,264.0677,264.0867,2202.0
2023-06-09 14:40:00,277.95,278.07,277.92,278.04,800.0,264.0962,264.2102,264.0677,264.1817,800.0
2023-06-09 14:45:00,277.96,278.12,277.9,277.98,4752.0,264.1057,264.2577,264.0487,264.1247,4752.0
2023-06-09 14:50:00,278.02,278.08,277.97,277.97,3128.0,264.1627,264.2197,264.1152,264.1152,3128.0
2023-06-09 14:55:00,278.04,278.26,278.02,278.17,2696.0,264.1817,264.3908,264.1627,264.3053,2696.0
2023-06-09 15:00:00,278.31,278.64,278.24,278.63,3047.0,264.4383,264.7518,264.3718,264.7423,3047.0
2023-06-09 15:05:00,278.57,278.66,278.36,278.44,2594.0,264.6853,264.7708,264.4858,264.5618,2594.0
2023-06-09 15:10:00,278.43,278.94,278.41,278.71,34537.0,264.5523,265.0369,264.5333,264.8183,34537.0
2023-06-09 15:15:00,278.72,278.76,278.54,278.58,6018.0,264.8278,264.8659,264.6568,264.6948,6018.0
2023-06-09 15:20:00,278.6,278.68,278.56,278.56,7563.0,264.7138,264.7898,264.6758,264.6758,7563.0
2023-06-09 15:25:00,278.56,278.68,278.44,278.61,6637.0,264.6758,264.7898,264.5618,264.7233,6637.0
2023-06-09 15:30:00,278.57,278.67,278.42,278.62,4074.0,264.6853,264.7803,264.5428,264.7328,4074.0
2023-06-09 15:35:00,278.57,278.68,278.31,278.46,8386.0,264.6853,264.7898,264.4383,264.5808,8386.0
2023-06-09 15:40:00,278.5,278.65,278.5,278.53,7210.0,264.6188,264.7613,264.6188,264.6473,7210.0
2023-06-09 15:45:00,278.5,278.64,278.5,278.5,17714.0,264.6188,264.7518,264.6188,264.6188,17714.0
2023-06-09 15:50:00,278.49,278.62,278.34,278.41,25665.0,264.6093,264.7328,264.4668,264.5333,25665.0
2023-06-09 15:55:00,278.4,278.62,278.3,278.61,54296.0,264.5238,264.7328,264.4288,264.7233,54296.0
2023-06-12 09:30:00,279.5,279.64,278.69,279.49,7568.0,265.569,265.702,264.7993,265.5595,7568.0
2023-06-12 09:35:00,279.11,279.14,278.21,278.21,943.0,265.1984,265.2269,264.3433,264.3433,943.0
2023-06-12 09:40:00,278.57,278.63,278.32,278.53,3601.0,264.6853,264.7423,264.4478,264.6473,3601.0
2023-06-12 09:45:00,278.49,278.68,278.41,278.68,1700.0,264.6093,264.7898,264.5333,264.7898,1700.0
2023-06-12 09:50:00,278.63,279.06,278.63,278.63,6957.0,264.7423,265.1509,264.7423,264.7423,6957.0
2023-06-12 09:55:00,278.63,278.64,278.29,278.55,3120.0,264.7423,264.7518,264.4193,264.6663,3120.0
2023-06-12 10:00:00,278.55,278.55,278.07,278.25,3766.0,264.6663,264.6663,264.2102,264.3813,3766.0
2023-06-12 10:05:00,278.5,279.0,278.41,278.46,5379.0,264.6188,265.0939,264.5333,264.5808,5379.0
2023-06-12 10:10:00,278.63,278.79,278.33,278.79,2383.0,264.7423,264.8944,264.4573,264.8944,2383.0
2023-06-12 10:15:00,278.76,278.77,278.53,278.73,1711.0,264.8659,264.8754,264.6473,264.8373,1711.0
2023-06-12 10:20:00,278.64,278.64,278.46,278.47,2031.0,264.7518,264.7518,264.5808,264.5903,2031.0
2023-06-12 10:25:00,278.45,278.71,278.33,278.56,3656.0,264.5713,264.8183,264.4573,264.6758,3656.0
2023-06-12 10:30:00,278.41,278.5,278.25,278.43,1384.0,264.5333,264.6188,264.3813,264.5523,1384.0
2023-06-12 10:35:00,278.43,278.43,278.15,278.2,1483.0,264.5523,264.5523,264.2863,264.3338,1483.0
2023-06-12 10:40:00,278.2,278.49,278.2,278.4,850.0,264.3338,264.6093,264.3338,264.5238,850.0
2023-06-12 10:45:00,278.14,278.27,278.01,278.17,1025.0,264.2768,264.4003,264.1532,264.3053,1025.0
2023-06-12 10:50:00,278.29,278.29,278.18,278.24,400.0,264.4193,264.4193,264.3148,264.3718,400.0
2023-06-12 10:55:00,278.21,278.55,278.21,278.52,4808.0,264.3433,264.6663,264.3433,264.6378,4808.0
2023-06-12 11:00:00,278.51,278.69,278.4,278.51,1994.0,264.6283,264.7993,264.5238,264.6283,1994.0
2023-06-12 11:05:00,278.42,278.42,278.04,278.05,1600.0,264.5428,264.5428,264.1817,264.1912,1600.0
2023-06-12 11:10:00,278.07,278.23,278.07,278.2,421.0,264.2102,264.3623,264.2102,264.3338,421.0
2023-06-12 11:15:00,278.17,278.55,278.17,278.31,2431.0,264.3053,264.6663,264.3053,264.4383,2431.0
2023-06-12 11:20:00,278.13,278.13,277.67,277.67,1668.0,264.2673,264.2673,263.8302,263.8302,1668.0
2023-06-12 11:25:00,277.69,278.19,277.65,278.19,2748.0,263.8492,264.3243,263.8112,264.3243,2748.0
2023-06-12 11:30:00,278.21,278.46,278.19,278.19,1750.0,264.3433,264.5808,264.3243,264.3243,1750.0
2023-06-12 11:35:00,278.18,278.4,278.15,278.15,2888.0,264.3148,264.5238,264.2863,264.2863,2888.0
2023-06-12 11:40:00,278.01,278.39,278.01,278.39,3347.0,264.1532,264.5143,264.1532,264.5143,3347.0
2023-06-12 11:45:00,278.33,278.37,278.01,278.01,3307.0,264.4573,264.4953,264.1532,264.1532,3307.0
2023-06-12 11:50:00,278.21,278.21,278.06,278.06,200.0,264.3433,264.3433,264.2007,264.2007,200.0
2023-06-12 11:55:00,278.06,278.06,277.62,277.62,750.0,264.2007,264.2007,263.7827,263.7827,750.0
2023-06-12 12:00:00,277.67,277.9,277.67,277.85,2949.0,263.8302,264.0487,263.8302,264.0012,2949.0
2023-06-12 12:05:00,277.91,278.03,277.91,277.95,800.0,264.0582,264.1722,264.0582,264.0962,800.0
2023-06-12 12:10:00,277.97,278.03,277.84,277.84,1307.0,264.1152,264.1722,263.9917,263.9917,1307.0
2023-06-12 12:15:00,277.84,277.92,277.69,277.72,1922.0,263.9917,264.0677,263.8492,263.8777,1922.0
2023-06-12 12:20:00,277.63,277.76,277.55,277.55,1225.0,263.7922,263.9157,263.7162,263.7162,1225.0
2023-06-12 12:25:00,277.5,277.5,277.23,277.23,942.0,263.6687,263.6687,263.4121,263.4121,942.0
2023-06-12 12:30:00,277.31,277.44,277.25,277.25,2001.0,263.4881,263.6116,263.4311,263.4311,2001.0
2023-06-12 12:35:00,277.29,277.61,277.28,277.53,3585.0,263.4691,263.7732,263.4596,263.6972,3585.0
2023-06-12 12:40:00,277.6,277.6,277.45,277.5,2187.0,263.7637,263.7637,263.6211,263.6687,2187.0
2023-06-12 12:45:00,277.43,277.5,277.27,277.29,2515.0,263.6021,263.6687,263.4501,263.4691,2515.0
2023-06-12 12:50:00,277.35,277.4,277.13,277.13,1864.0,263.5261,263.5736,263.3171,263.3171,1864.0
2023-06-12 12:55:00,277.22,277.3,277.16,277.17,3100.0,263.4026,263.4786,263.3456,263.3551,3100.0
2023-06-12 13:00:00,277.17,277.3,277.08,277.26,3385.0,263.3551,263.4786,263.2696,263.4406,3385.0
2023-06-12 13:05:00,277.14,277.23,277.0,277.08,3375.0,263.3266,263.4121,263.1936,263.2696,3375.0
2023-06-12 13:10:00,277.22,277.32,277.12,277.32,1211.0,263.4026,263.4976,263.3076,263.4976,1211.0
2023-06-12 13:15:00,277.38,277.56,277.36,277.5,3474.0,263.5546,263.7257,263.5356,263.6687,3474.0
2023-06-12 13:20:00,277.49,277.49,277.25,277.26,1594.0,263.6592,263.6592,263.4311,263.4406,1594.0
2023-06-12 13:25:00,277.25,277.35,277.1,277.1,5274.0,263.4311,263.5261,263.2886,263.2886,5274.0
2023-06-12 13:30:00,277.13,277.14,276.8,276.84,1892.0,263.3171,263.3266,263.0035,263.0415,1892.0
2023-06-12 13:35:00,276.87,277.07,276.85,277.07,6018.0,263.0701,263.2601,263.051,263.2601,6018.0
2023-06-12 13:40:00,277.21,277.55,277.21,277.49,2919.0,263.3931,263.7162,263.3931,263.6592,2919.0
2023-06-12 13:45:00,277.53,277.53,277.26,277.29,1288.0,263.6972,263.6972,263.4406,263.4691,1288.0
2023-06-12 13:50:00,277.27,277.5,277.27,277.5,1680.0,263.4501,263.6687,263.4501,263.6687,1680.0
2023-06-12 13:55:00,277.4,277.5,277.23,277.38,2637.0,263.5736,263.6687,263.4121,263.5546,2637.0
2023-06-12 14:00:00,277.38,277.52,277.35,277.35,2116.0,263.5546,263.6877,263.5261,263.5261,2116.0
2023-06-12 14:05:00,277.17,277.41,277.17,277.41,6194.0,263.3551,263.5831,263.3551,263.5831,6194.0
2023-06-12 14:10:00,277.4,277.46,277.35,277.39,5388.0,263.5736,263.6306,263.5261,263.5641,5388.0
2023-06-12 14:15:00,277.39,277.41,277.28,277.29,6070.0,263.5641,263.5831,263.4596,263.4691,6070.0
2023-06-12 14:20:00,277.3,277.43,277.3,277.34,4147.0,263.4786,263.6021,263.4786,263.5166,4147.0
2023-06-12 14:25:00,277.36,277.4,277.1,277.21,3582.0,263.5356,263.5736,263.2886,263.3931,3582.0
2023-06-12 14:30:00,277.13,277.42,277.1,277.4,2531.0,263.3171,263.5926,263.2886,263.5736,2531.0
2023-06-12 14:35:00,277.41,277.5,277.31,277.36,2646.0,263.5831,263.6687,263.4881,263.5356,2646.0
2023-06-12 14:40:00,277.4,277.71,277.37,277.71,4175.0,263.5736,263.8682,263.5451,263.8682,4175.0
2023-06-12 14:45:00,277.61,277.62,277.31,277.49,6312.0,263.7732,263.7827,263.4881,263.6592,6312.0
2023-06-12 14:50:00,277.42,277.67,277.4,277.61,7024.0,263.5926,263.8302,263.5736,263.7732,7024.0
2023-06-12 14:55:00,277.62,277.69,277.4,277.47,4174.0,263.7827,263.8492,263.5736,263.6401,4174.0
2023-06-12 15:00:00,277.56,277.78,277.52,277.73,6986.0,263.7257,263.9347,263.6877,263.8872,6986.0
2023-06-12 15:05:00,277.77,278.23,277.68,278.23,6350.0,263.9252,264.3623,263.8397,264.3623,6350.0
2023-06-12 15:10:00,278.23,278.72,278.17,278.72,3522.0,264.3623,264.8278,264.3053,264.8278,3522.0
2023-06-12 15:15:00,278.73,278.83,278.38,278.43,8975.0,264.8373,264.9324,264.5048,264.5523,8975.0
2023-06-12 15:20:00,278.44,278.66,278.38,278.61,3978.0,264.5618,264.7708,264.5048,264.7233,3978.0
2023-06-12 15:25:00,278.65,278.71,278.47,278.47,3823.0,264.7613,264.8183,264.5903,264.5903,3823.0
2023-06-12 15:30:00,278.48,278.66,278.47,278.62,6346.0,264.5998,264.7708,264.5903,264.7328,6346.0
2023-06-12 15:35:00,278.66,278.66,278.36,278.58,8762.0,264.7708,264.7708,264.4858,264.6948,8762.0
2023-06-12 15:40:00,278.54,278.7,278.43,278.66,7358.0,264.6568,264.8088,264.5523,264.7708,7358.0
2023-06-12 15:45:00,278.66,278.88,278.61,278.62,6852.0,264.7708,264.9799,264.7233,264.7328,6852.0
2023-06-12 15:50:00,278.7,278.83,278.54,278.76,12508.0,264.8088,264.9324,264.6568,264.8659,12508.0
2023-06-12 15:55:00,278.74,278.93,278.59,278.93,33818.0,264.8468,265.0274,264.7043,265.0274,33818.0
2023-06-13 09:30:00,278.3,280.95,277.69,279.75,51820.0,264.4288,266.9467,263.8492,265.8065,51820.0
2023-06-13 09:35:00,280.27,281.62,280.19,281.33,2366.0,266.3006,267.5833,266.2246,267.3078,2366.0
2023-06-13 09:40:00,281.0,281.22,280.76,281.07,3356.0,266.9942,267.2032,266.7662,267.0607,3356.0
2023-06-13 09:45:00,281.15,281.65,280.91,281.01,4354.0,267.1367,267.6118,266.9087,267.0037,4354.0
2023-06-13 09:50:00,280.69,280.89,280.38,280.54,4896.0,266.6997,266.8897,266.4051,266.5571,4896.0
2023-06-13 09:55:00,280.55,281.4,280.55,281.4,10930.0,266.5666,267.3743,266.5666,267.3743,10930.0
2023-06-13 10:00:00,281.27,281.4,280.84,281.36,3278.0,267.2507,267.3743,266.8422,267.3363,3278.0
2023-06-13 10:05:00,281.27,282.16,281.13,281.48,3898.0,267.2507,268.0964,267.1177,267.4503,3898.0
2023-06-13 10:10:00,281.42,281.63,281.15,281.17,6597.0,267.3933,267.5928,267.1367,267.1557,6597.0
2023-06-13 10:15:00,281.16,281.56,281.03,281.44,19503.0,267.1462,267.5263,267.0227,267.4123,19503.0
2023-06-13 10:20:00,281.44,281.74,281.4,281.66,16420.0,267.4123,267.6973,267.3743,267.6213,16420.0
2023-06-13 10:25:00,281.72,282.66,281.71,282.58,22649.0,267.6783,268.5715,267.6688,268.4955,22649.0
2023-06-13 10:30:00,282.59,282.59,281.86,281.86,9226.0,268.505,268.505,267.8113,267.8113,9226.0
2023-06-13 10:35:00,282.13,282.33,281.84,281.91,3852.0,268.0679,268.2579,267.7923,267.8588,3852.0
2023-06-13 10:40:00,282.0,282.23,281.99,282.23,3043.0,267.9444,268.1629,267.9349,268.1629,3043.0
2023-06-13 10:45:00,282.24,282.34,282.09,282.28,3875.0,268.1724,268.2674,268.0299,268.2104,3875.0
2023-06-13 10:50:00,282.3,282.61,282.24,282.32,3885.0,268.2294,268.524,268.1724,268.2484,3885.0
2023-06-13 10:55:00,282.35,282.35,281.89,281.99,3144.0,268.2769,268.2769,267.8398,267.9349,3144.0
2023-06-13 11:00:00,282.06,282.1,281.68,281.89,4188.0,268.0014,268.0394,267.6403,267.8398,4188.0
2023-06-13 11:05:00,281.88,282.02,281.56,281.92,2013.0,267.8303,267.9634,267.5263,267.8683,2013.0
2023-06-13 11:10:00,281.94,282.33,281.94,282.32,2821.0,267.8874,268.2579,267.8874,268.2484,2821.0
2023-06-13 11:15:00,282.38,282.82,282.37,282.82,1687.0,268.3054,268.7235,268.2959,268.7235,1687.0
2023-06-13 11:20:00,282.79,283.58,282.75,283.42,4605.0,268.695,269.4456,268.657,269.2936,4605.0
2023-06-13 11:25:00,283.43,283.53,282.94,282.96,4872.0,269.3031,269.3981,268.8375,268.8565,4872.0
2023-06-13 11:30:00,283.0,283.13,282.88,282.98,3489.0,268.8945,269.018,268.7805,268.8755,3489.0
2023-06-13 11:35:00,283.0,283.0,282.64,282.64,1612.0,268.8945,268.8945,268.5525,268.5525,1612.0
2023-06-13 11:40:00,282.56,283.08,282.56,282.98,6388.0,268.4764,268.9705,268.4764,268.8755,6388.0
2023-06-13 11:45:00,282.98,283.0,282.84,282.92,1893.0,268.8755,268.8945,268.7425,268.8185,1893.0
2023-06-13 11:50:00,282.98,283.67,282.92,283.42,4036.0,268.8755,269.5311,268.8185,269.2936,4036.0
2023-06-13 11:55:00,283.65,283.65,283.07,283.07,2108.0,269.5121,269.5121,268.961,268.961,2108.0
2023-06-13 12:00:00,283.16,283.51,283.1,283.4,1900.0,269.0465,269.3791,268.9895,269.2746,1900.0
2023-06-13 12:05:00,283.38,283.8,283.38,283.64,3790.0,269.2556,269.6546,269.2556,269.5026,3790.0
2023-06-13 12:10:00,283.6,283.8,283.6,283.64,1153.0,269.4646,269.6546,269.4646,269.5026,1153.0
2023-06-13 12:15:00,284.0,284.0,283.66,283.8,3109.0,269.8447,269.8447,269.5216,269.6546,3109.0
2023-06-13 12:20:00,283.76,284.12,283.75,284.12,1885.0,269.6166,269.9587,269.6071,269.9587,1885.0
2023-06-13 12:25:00,284.1,284.34,284.09,284.32,2608.0,269.9397,270.1677,269.9302,270.1487,2608.0
2023-06-13 12:30:00,284.3,284.39,284.05,284.16,4143.0,270.1297,270.2152,269.8922,269.9967,4143.0
2023-06-13 12:35:00,284.2,284.38,283.88,283.88,4445.0,270.0347,270.2057,269.7307,269.7307,4445.0
2023-06-13 12:40:00,283.91,283.96,283.76,283.76,1537.0,269.7592,269.8067,269.6166,269.6166,1537.0
2023-06-13 12:45:00,283.85,283.92,283.57,283.58,2545.0,269.7022,269.7687,269.4361,269.4456,2545.0
2023-06-13 12:50:00,283.68,283.91,283.59,283.82,3826.0,269.5406,269.7592,269.4551,269.6736,3826.0
2023-06-13 12:55:00,283.87,284.05,283.76,284.04,4569.0,269.7212,269.8922,269.6166,269.8827,4569.0
2023-06-13 13:00:00,284.03,284.23,283.87,283.94,3685.0,269.8732,270.0632,269.7212,269.7877,3685.0
2023-06-13 13:05:00,284.04,284.21,284.02,284.1,2065.0,269.8827,270.0442,269.8637,269.9397,2065.0
2023-06-13 13:10:00,284.25,284.34,284.14,284.27,1515.0,270.0822,270.1677,269.9777,270.1012,1515.0
2023-06-13 13:15:00,284.11,284.35,284.11,284.27,3725.0,269.9492,270.1772,269.9492,270.1012,3725.0
2023-06-13 13:20:00,284.28,285.06,284.23,284.97,6456.0,270.1107,270.8518,270.0632,270.7663,6456.0
2023-06-13 13:25:00,285.05,285.2,284.93,284.93,4889.0,270.8423,270.9849,270.7283,270.7283,4889.0
2023-06-13 13:30:00,284.99,285.07,284.83,284.93,1667.0,270.7853,270.8613,270.6333,270.7283,1667.0
2023-06-13 13:35:00,284.93,284.93,284.66,284.79,1793.0,270.7283,270.7283,270.4718,270.5953,1793.0
2023-06-13 13:40:00,284.66,284.82,284.65,284.78,3798.0,270.4718,270.6238,270.4623,270.5858,3798.0
2023-06-13 13:45:00,284.88,284.88,284.43,284.56,2310.0,270.6808,270.6808,270.2532,270.3768,2310.0
2023-06-13 13:50:00,284.42,284.73,284.42,284.65,2674.0,270.2437,270.5383,270.2437,270.4623,2674.0
2023-06-13 13:55:00,284.73,284.77,284.35,284.41,1136.0,270.5383,270.5763,270.1772,270.2342,1136.0
2023-06-13 14:00:00,284.64,285.03,284.57,285.03,3738.0,270.4528,270.8233,270.3863,270.8233,3738.0
2023-06-13 14:05:00,285.02,285.17,284.98,284.99,2757.0,270.8138,270.9564,270.7758,270.7853,2757.0
2023-06-13 14:10:00,284.74,284.79,284.61,284.73,1392.0,270.5478,270.5953,270.4243,270.5383,1392.0
2023-06-13 14:15:00,284.84,285.24,284.84,285.24,1635.0,270.6428,271.0229,270.6428,271.0229,1635.0
2023-06-13 14:20:00,285.48,285.59,285.23,285.23,3950.0,271.2509,271.3554,271.0134,271.0134,3950.0
2023-06-13 14:25:00,285.21,285.21,285.0,285.1,1930.0,270.9944,270.9944,270.7948,270.8898,1930.0
2023-06-13 14:30:00,285.05,285.05,284.64,284.64,2406.0,270.8423,270.8423,270.4528,270.4528,2406.0
2023-06-13 14:35:00,284.82,285.09,284.58,285.09,8227.0,270.6238,270.8803,270.3958,270.8803,8227.0
2023-06-13 14:40:00,285.0,285.07,284.71,284.71,804.0,270.7948,270.8613,270.5193,270.5193,804.0
2023-06-13 14:45:00,284.63,284.95,284.56,284.77,2873.0,270.4433,270.7473,270.3768,270.5763,2873.0
2023-06-13 14:50:00,284.85,284.99,284.68,284.88,5714.0,270.6523,270.7853,270.4908,270.6808,5714.0
2023-06-13 14:55:00,284.89,284.97,284.88,284.93,1104.0,270.6903,270.7663,270.6808,270.7283,1104.0
2023-06-13 15:00:00,284.96,285.1,284.82,285.1,4598.0,270.7568,270.8898,270.6238,270.8898,4598.0
2023-06-13 15:05:00,285.1,285.36,285.1,285.31,3891.0,270.8898,271.1369,270.8898,271.0894,3891.0
2023-06-13 15:10:00,285.25,285.3,285.04,285.21,3981.0,271.0324,271.0799,270.8328,270.9944,3981.0
2023-06-13 15:15:00,285.17,285.48,285.17,285.33,3254.0,270.9564,271.2509,270.9564,271.1084,3254.0
2023-06-13 15:20:00,285.41,285.58,285.17,285.17,4856.0,271.1844,271.3459,270.9564,270.9564,4856.0
2023-06-13 15:25:00,285.17,285.43,285.11,285.2,4426.0,270.9564,271.2034,270.8993,270.9849,4426.0
2023-06-13 15:30:00,285.25,285.31,284.63,284.63,7118.0,271.0324,271.0894,270.4433,270.4433,7118.0
2023-06-13 15:35:00,284.58,284.75,284.47,284.69,7590.0,270.3958,270.5573,270.2912,270.5003,7590.0
2023-06-13 15:40:00,284.69,285.1,284.69,284.86,7787.0,270.5003,270.8898,270.5003,270.6618,7787.0
2023-06-13 15:45:00,284.86,285.05,284.79,284.79,10866.0,270.6618,270.8423,270.5953,270.5953,10866.0
2023-06-13 15:50:00,284.83,284.96,284.52,284.69,30523.0,270.6333,270.7568,270.3388,270.5003,30523.0
2023-06-13 15:55:00,284.68,284.97,284.57,284.85,70662.0,270.4908,270.7663,270.3863,270.6523,70662.0
2023-06-14 09:30:00,288.26,288.5,287.33,287.75,23837.0,273.8923,274.1204,273.0087,273.4078,23837.0
2023-06-14 09:35:00,287.7,288.97,287.7,288.62,4461.0,273.3603,274.567,273.3603,274.2344,4461.0
2023-06-14 09:40:00,288.01,288.41,287.67,288.41,6531.0,273.6548,274.0349,273.3318,274.0349,6531.0
2023-06-14 09:45:00,288.44,290.0,288.27,289.63,14252.0,274.0634,275.5456,273.9018,275.1941,14252.0
2023-06-14 09:50:00,290.12,291.46,289.94,290.31,14660.0,275.6596,276.9328,275.4886,275.8402,14660.0
2023-06-14 09:55:00,290.08,290.34,289.54,290.0,17848.0,275.6216,275.8687,275.1085,275.5456,17848.0
2023-06-14 10:00:00,289.73,290.28,289.13,290.23,12763.0,275.2891,275.8117,274.719,275.7642,12763.0
2023-06-14 10:05:00,290.52,290.52,289.87,290.06,7804.0,276.0397,276.0397,275.4221,275.6026,7804.0
2023-06-14 10:10:00,290.0,290.24,289.6,289.66,7274.0,275.5456,275.7737,275.1656,275.2226,7274.0
2023-06-14 10:15:00,289.63,290.05,289.53,289.68,11925.0,275.1941,275.5931,275.099,275.2416,11925.0
2023-06-14 10:20:00,289.81,290.07,289.09,289.09,6490.0,275.3651,275.6121,274.681,274.681,6490.0
2023-06-14 10:25:00,289.46,289.95,289.45,289.58,1201.0,275.0325,275.4981,275.023,275.1466,1201.0
2023-06-14 10:30:00,289.74,289.76,289.16,289.55,3511.0,275.2986,275.3176,274.7475,275.118,3511.0
2023-06-14 10:35:00,289.58,289.92,289.55,289.75,1663.0,275.1466,275.4696,275.118,275.3081,1663.0
2023-06-14 10:40:00,289.92,290.62,289.78,289.98,12788.0,275.4696,276.1347,275.3366,275.5266,12788.0
2023-06-14 10:45:00,289.94,290.15,289.82,289.98,6099.0,275.4886,275.6881,275.3746,275.5266,6099.0
2023-06-14 10:50:00,289.97,290.35,289.96,290.35,2709.0,275.5171,275.8782,275.5076,275.8782,2709.0
2023-06-14 10:55:00,290.4,290.48,290.1,290.25,3809.0,275.9257,276.0017,275.6406,275.7832,3809.0
2023-06-14 11:00:00,290.16,290.5,290.03,290.2,4514.0,275.6976,276.0207,275.5741,275.7356,4514.0
2023-06-14 11:05:00,290.07,290.14,289.75,289.91,2800.0,275.6121,275.6786,275.3081,275.4601,2800.0
2023-06-14 11:10:00,290.01,290.47,290.01,290.35,4779.0,275.5551,275.9922,275.5551,275.8782,4779.0
2023-06-14 11:15:00,290.35,290.36,290.22,290.29,4375.0,275.8782,275.8877,275.7547,275.8212,4375.0
2023-06-14 11:20:00,290.29,290.45,290.23,290.35,10189.0,275.8212,275.9732,275.7642,275.8782,10189.0
2023-06-14 11:25:00,290.35,291.04,290.3,290.66,10212.0,275.8782,276.5338,275.8307,276.1727,10212.0
2023-06-14 11:30:00,290.58,290.85,290.24,290.26,5661.0,276.0967,276.3533,275.7737,275.7927,5661.0
2023-06-14 11:35:00,290.25,290.44,290.19,290.4,2816.0,275.7832,275.9637,275.7261,275.9257,2816.0
2023-06-14 11:40:00,290.32,290.41,290.07,290.09,9052.0,275.8497,275.9352,275.6121,275.6311,9052.0
2023-06-14 11:45:00,290.14,290.49,290.14,290.49,10599.0,275.6786,276.0112,275.6786,276.0112,10599.0
2023-06-14 11:50:00,290.73,290.73,290.07,290.2,31145.0,276.2392,276.2392,275.6121,275.7356,31145.0
2023-06-14 11:55:00,290.09,290.2,289.68,289.68,4704.0,275.6311,275.7356,275.2416,275.2416,4704.0
2023-06-14 12:00:00,289.72,289.72,288.75,288.88,8968.0,275.2796,275.2796,274.3579,274.4814,8968.0
2023-06-14 12:05:00,288.91,289.08,288.62,288.62,1807.0,274.5099,274.6715,274.2344,274.2344,1807.0
2023-06-14 12:10:00,288.62,288.81,288.54,288.81,4658.0,274.2344,274.4149,274.1584,274.4149,4658.0
2023-06-14 12:15:00,288.91,289.49,288.9,289.22,1601.0,274.5099,275.061,274.5004,274.8045,1601.0
2023-06-14 12:20:00,289.24,289.24,288.82,288.82,1342.0,274.8235,274.8235,274.4244,274.4244,1342.0
2023-06-14 12:25:00,288.51,289.06,288.48,288.9,1592.0,274.1299,274.6525,274.1014,274.5004,1592.0
2023-06-14 12:30:00,288.94,288.95,288.75,288.75,1102.0,274.5385,274.548,274.3579,274.3579,1102.0
2023-06-14 12:35:00,288.78,288.78,288.67,288.67,300.0,274.3864,274.3864,274.2819,274.2819,300.0
2023-06-14 12:40:00,288.69,288.77,288.67,288.75,775.0,274.3009,274.3769,274.2819,274.3579,775.0
2023-06-14 12:45:00,288.79,289.21,288.78,289.0,1787.0,274.3959,274.795,274.3864,274.5955,1787.0
2023-06-14 12:50:00,288.92,288.92,288.8,288.82,317.0,274.5194,274.5194,274.4054,274.4244,317.0
2023-06-14 12:55:00,288.79,288.84,288.73,288.78,492.0,274.3959,274.4434,274.3389,274.3864,492.0
2023-06-14 13:00:00,288.75,289.04,288.74,288.96,1272.0,274.3579,274.6335,274.3484,274.5575,1272.0
2023-06-14 13:05:00,288.95,288.95,288.74,288.93,1151.0,274.548,274.548,274.3484,274.5289,1151.0
2023-06-14 13:10:00,288.73,288.83,288.58,288.81,1619.0,274.3389,274.4339,274.1964,274.4149,1619.0
2023-06-14 13:15:00,288.96,289.02,288.92,288.99,14021.0,274.5575,274.6145,274.5194,274.586,14021.0
2023-06-14 13:20:00,288.99,289.33,288.99,289.33,1339.0,274.586,274.909,274.586,274.909,1339.0
2023-06-14 13:25:00,289.25,289.79,289.24,289.55,2664.0,274.833,275.3461,274.8235,275.118,2664.0
2023-06-14 13:30:00,289.36,289.36,289.25,289.25,208.0,274.9375,274.9375,274.833,274.833,208.0
2023-06-14 13:35:00,289.4,289.52,289.24,289.24,3954.0,274.9755,275.0895,274.8235,274.8235,3954.0
2023-06-14 13:40:00,289.49,289.49,289.15,289.15,1124.0,275.061,275.061,274.738,274.738,1124.0
2023-06-14 13:45:00,289.05,289.16,288.93,289.03,1535.0,274.643,274.7475,274.5289,274.624,1535.0
2023-06-14 13:50:00,289.05,289.23,289.01,289.16,6475.0,274.643,274.814,274.605,274.7475,6475.0
2023-06-14 13:55:00,289.12,289.12,288.88,288.95,3480.0,274.7095,274.7095,274.4814,274.548,3480.0
2023-06-14 14:00:00,288.86,288.86,287.69,288.03,3225.0,274.4624,274.4624,273.3508,273.6738,3225.0
2023-06-14 14:05:00,287.57,287.84,287.36,287.84,2088.0,273.2367,273.4933,273.0372,273.4933,2088.0
2023-06-14 14:10:00,287.88,288.01,287.39,287.53,11800.0,273.5313,273.6548,273.0657,273.1987,11800.0
2023-06-14 14:15:00,287.52,287.98,287.47,287.47,2062.0,273.1892,273.6263,273.1417,273.1417,2062.0
2023-06-14 14:20:00,287.69,287.85,287.48,287.61,1300.0,273.3508,273.5028,273.1512,273.2747,1300.0
2023-06-14 14:25:00,287.6,288.08,287.58,288.06,1296.0,273.2652,273.7213,273.2462,273.7023,1296.0
2023-06-14 14:30:00,288.0,288.49,287.75,288.15,4397.0,273.6453,274.1109,273.4078,273.7878,4397.0
2023-06-14 14:35:00,288.1,288.3,287.9,287.9,6098.0,273.7403,273.9304,273.5503,273.5503,6098.0
2023-06-14 14:40:00,288.07,288.36,287.81,288.36,9809.0,273.7118,273.9874,273.4648,273.9874,9809.0
2023-06-14 14:45:00,288.36,288.36,288.02,288.23,2958.0,273.9874,273.9874,273.6643,273.8638,2958.0
2023-06-14 14:50:00,288.23,288.36,287.92,288.09,2550.0,273.8638,273.9874,273.5693,273.7308,2550.0
2023-06-14 14:55:00,288.06,288.12,287.91,288.08,2386.0,273.7023,273.7593,273.5598,273.7213,2386.0
2023-06-14 15:00:00,288.1,288.2,287.94,288.07,9749.0,273.7403,273.8353,273.5883,273.7118,9749.0
2023-06-14 15:05:00,288.17,288.45,288.1,288.44,8250.0,273.8068,274.0729,273.7403,274.0634,8250.0
2023-06-14 15:10:00,288.3,288.3,287.77,287.77,5524.0,273.9304,273.9304,273.4268,273.4268,5524.0
2023-06-14 15:15:00,287.75,288.07,287.55,288.07,4246.0,273.4078,273.7118,273.2177,273.7118,4246.0
2023-06-14 15:20:00,287.94,288.21,287.84,288.03,3662.0,273.5883,273.8448,273.4933,273.6738,3662.0
2023-06-14 15:25:00,288.12,288.21,287.86,287.86,4484.0,273.7593,273.8448,273.5123,273.5123,4484.0
2023-06-14 15:30:00,287.91,288.15,287.8,288.03,5838.0,273.5598,273.7878,273.4553,273.6738,5838.0
2023-06-14 15:35:00,288.06,289.03,288.06,289.03,13363.0,273.7023,274.624,273.7023,274.624,13363.0
2023-06-14 15:40:00,288.84,288.84,287.95,288.13,3761.0,274.4434,274.4434,273.5978,273.7688,3761.0
2023-06-14 15:45:00,288.23,288.4,287.92,287.98,6699.0,273.8638,274.0254,273.5693,273.6263,6699.0
2023-06-14 15:50:00,287.9,288.09,287.28,288.07,13443.0,273.5503,273.7308,272.9612,273.7118,13443.0
2023-06-14 15:55:00,288.18,288.89,288.14,288.86,36237.0,273.8163,274.4909,273.7783,274.4624,36237.0
2023-06-15 09:30:00,288.98,289.15,287.06,287.06,9384.0,274.5765,274.738,272.7522,272.7522,9384.0
2023-06-15 09:35:00,287.69,288.17,287.15,287.46,3901.0,273.3508,273.8068,272.8377,273.1322,3901.0
2023-06-15 09:40:00,287.88,288.59,287.88,288.38,1723.0,273.5313,274.2059,273.5313,274.0064,1723.0
2023-06-15 09:45:00,288.34,288.4,287.9,288.21,2035.0,273.9684,274.0254,273.5503,273.8448,2035.0
2023-06-15 09:50:00,288.4,289.3,288.4,289.13,1000.0,274.0254,274.8805,274.0254,274.719,1000.0
2023-06-15 09:55:00,289.57,290.22,289.47,289.78,4045.0,275.1371,275.7547,275.042,275.3366,4045.0
2023-06-15 10:00:00,290.0,290.0,289.0,289.31,2838.0,275.5456,275.5456,274.5955,274.89,2838.0
2023-06-15 10:05:00,289.3,289.81,289.07,289.66,3789.0,274.8805,275.3651,274.662,275.2226,3789.0
2023-06-15 10:10:00,289.83,290.22,289.64,289.67,11167.0,275.3841,275.7547,275.2036,275.2321,11167.0
2023-06-15 10:15:00,289.27,289.65,289.16,289.31,2946.0,274.852,275.2131,274.7475,274.89,2946.0
2023-06-15 10:20:00,289.4,289.44,289.19,289.39,2100.0,274.9755,275.0135,274.776,274.966,2100.0
2023-06-15 10:25:00,289.58,289.6,289.47,289.55,754.0,275.1466,275.1656,275.042,275.118,754.0
2023-06-15 10:30:00,289.56,289.6,289.27,289.27,2550.0,275.1275,275.1656,274.852,274.852,2550.0
2023-06-15 10:35:00,289.27,289.27,288.96,288.96,400.0,274.852,274.852,274.5575,274.5575,400.0
2023-06-15 10:40:00,288.82,288.92,288.31,288.92,3020.0,274.4244,274.5194,273.9399,274.5194,3020.0
2023-06-15 10:45:00,288.73,289.34,288.73,289.11,1308.0,274.3389,274.9185,274.3389,274.7,1308.0
2023-06-15 10:50:00,289.31,289.31,289.14,289.25,1324.0,274.89,274.89,274.7285,274.833,1324.0
2023-06-15 10:55:00,289.32,289.9,289.32,289.9,5264.0,274.8995,275.4506,274.8995,275.4506,5264.0
2023-06-15 11:00:00,289.93,290.19,289.77,289.98,2042.0,275.4791,275.7261,275.3271,275.5266,2042.0
2023-06-15 11:05:00,290.0,290.21,289.86,290.18,2966.0,275.5456,275.7452,275.4126,275.7166,2966.0
2023-06-15 11:10:00,290.12,290.25,290.09,290.22,1826.0,275.6596,275.7832,275.6311,275.7547,1826.0
2023-06-15 11:15:00,290.26,290.26,289.91,290.17,5266.0,275.7927,275.7927,275.4601,275.7071,5266.0
2023-06-15 11:20:00,290.04,290.37,290.02,290.23,4368.0,275.5836,275.8972,275.5646,275.7642,4368.0
2023-06-15 11:25:00,290.28,290.7,290.27,290.69,4448.0,275.8117,276.2107,275.8022,276.2012,4448.0
2023-06-15 11:30:00,290.55,290.55,290.24,290.31,2879.0,276.0682,276.0682,275.7737,275.8402,2879.0
2023-06-15 11:35:00,290.47,290.52,290.26,290.26,2302.0,275.9922,276.0397,275.7927,275.7927,2302.0
2023-06-15 11:40:00,290.41,290.41,289.86,289.99,4038.0,275.9352,275.9352,275.4126,275.5361,4038.0
2023-06-15 11:45:00,290.27,290.76,290.27,290.58,3017.0,275.8022,276.2677,275.8022,276.0967,3017.0
2023-06-15 11:50:00,290.76,290.77,290.44,290.51,5875.0,276.2677,276.2772,275.9637,276.0302,5875.0
2023-06-15 11:55:00,290.59,291.02,290.58,291.02,5975.0,276.1062,276.5148,276.0967,276.5148,5975.0
2023-06-15 12:00:00,291.13,291.13,290.76,290.92,3601.0,276.6193,276.6193,276.2677,276.4198,3601.0
2023-06-15 12:05:00,290.84,290.85,290.68,290.75,2863.0,276.3438,276.3533,276.1917,276.2582,2863.0
2023-06-15 12:10:00,291.02,291.02,290.92,290.92,304.0,276.5148,276.5148,276.4198,276.4198,304.0
2023-06-15 12:15:00,291.12,291.22,291.12,291.22,800.0,276.6098,276.7048,276.6098,276.7048,800.0
2023-06-15 12:20:00,291.28,291.62,291.25,291.62,1284.0,276.7618,277.0849,276.7333,277.0849,1284.0
2023-06-15 12:25:00,291.73,291.73,291.45,291.46,3137.0,277.1894,277.1894,276.9233,276.9328,3137.0
2023-06-15 12:30:00,291.82,291.82,291.58,291.64,997.0,277.2749,277.2749,277.0469,277.1039,997.0
2023-06-15 12:35:00,291.53,291.92,291.53,291.86,815.0,276.9994,277.3699,276.9994,277.3129,815.0
2023-06-15 12:40:00,291.85,292.0,291.72,292.0,2136.0,277.3034,277.4459,277.1799,277.4459,2136.0
2023-06-15 12:45:00,292.0,292.08,291.93,291.95,1199.0,277.4459,277.5219,277.3794,277.3984,1199.0
2023-06-15 12:50:00,291.94,292.0,291.9,291.98,2057.0,277.3889,277.4459,277.3509,277.4269,2057.0
2023-06-15 12:55:00,291.96,292.25,291.89,292.21,3110.0,277.4079,277.6835,277.3414,277.6455,3110.0
2023-06-15 13:00:00,292.21,292.21,291.53,291.54,2371.0,277.6455,277.6455,276.9994,277.0089,2371.0
2023-06-15 13:05:00,291.55,291.55,291.34,291.34,300.0,277.0184,277.0184,276.8188,276.8188,300.0
2023-06-15 13:10:00,291.44,291.6,291.44,291.57,623.0,276.9138,277.0659,276.9138,277.0374,623.0
2023-06-15 13:15:00,291.59,291.71,291.56,291.6,1905.0,277.0564,277.1704,277.0279,277.0659,1905.0
2023-06-15 13:20:00,291.5,291.63,291.39,291.39,1108.0,276.9709,277.0944,276.8663,276.8663,1108.0
2023-06-15 13:25:00,291.46,291.46,291.46,291.46,100.0,276.9328,276.9328,276.9328,276.9328,100.0
2023-06-15 13:30:00,291.7,291.73,291.63,291.7,26022.0,277.1609,277.1894,277.0944,277.1609,26022.0
2023-06-15 13:35:00,291.71,291.89,291.7,291.79,708.0,277.1704,277.3414,277.1609,277.2464,708.0
2023-06-15 13:40:00,291.6,291.84,291.48,291.49,3316.0,277.0659,277.2939,276.9519,276.9614,3316.0
2023-06-15 13:45:00,291.49,291.54,291.49,291.54,200.0,276.9614,277.0089,276.9614,277.0089,200.0
2023-06-15 13:50:00,291.55,291.8,291.29,291.3,3298.0,277.0184,277.2559,276.7713,276.7808,3298.0
2023-06-15 13:55:00,291.29,291.5,291.29,291.35,716.0,276.7713,276.9709,276.7713,276.8283,716.0
2023-06-15 14:00:00,291.55,291.55,291.37,291.5,800.0,277.0184,277.0184,276.8473,276.9709,800.0
2023-06-15 14:05:00,291.49,291.49,291.28,291.28,1510.0,276.9614,276.9614,276.7618,276.7618,1510.0
2023-06-15 14:10:00,291.17,291.35,291.17,291.34,815.0,276.6573,276.8283,276.6573,276.8188,815.0
2023-06-15 14:15:00,291.13,291.41,291.08,291.38,1304.0,276.6193,276.8853,276.5718,276.8568,1304.0
2023-06-15 14:20:00,291.32,291.53,291.12,291.41,1636.0,276.7998,276.9994,276.6098,276.8853,1636.0
2023-06-15 14:25:00,291.42,291.46,291.3,291.46,1299.0,276.8948,276.9328,276.7808,276.9328,1299.0
2023-06-15 14:30:00,291.67,291.77,291.46,291.47,1690.0,277.1324,277.2274,276.9328,276.9423,1690.0
2023-06-15 14:35:00,291.66,291.79,291.58,291.58,1536.0,277.1229,277.2464,277.0469,277.0469,1536.0
2023-06-15 14:40:00,291.74,291.8,291.62,291.77,2138.0,277.1989,277.2559,277.0849,277.2274,2138.0
2023-06-15 14:45:00,291.78,291.79,291.4,291.55,2343.0,277.2369,277.2464,276.8758,277.0184,2343.0
2023-06-15 14:50:00,291.59,291.84,291.59,291.77,3178.0,277.0564,277.2939,277.0564,277.2274,3178.0
2023-06-15 14:55:00,291.84,291.9,291.6,291.9,5655.0,277.2939,277.3509,277.0659,277.3509,5655.0
2023-06-15 15:00:00,291.8,291.88,291.44,291.54,14194.0,277.2559,277.3319,276.9138,277.0089,14194.0
2023-06-15 15:05:00,291.55,291.63,291.37,291.56,1449.0,277.0184,277.0944,276.8473,277.0279,1449.0
2023-06-15 15:10:00,291.55,291.63,291.42,291.45,1406.0,277.0184,277.0944,276.8948,276.9233,1406.0
2023-06-15 15:15:00,291.61,291.69,291.46,291.47,2904.0,277.0754,277.1514,276.9328,276.9423,2904.0
2023-06-15 15:20:00,291.47,291.65,291.39,291.62,3235.0,276.9423,277.1134,276.8663,277.0849,3235.0
2023-06-15 15:25:00,291.53,291.56,291.13,291.51,6929.0,276.9994,277.0279,276.6193,276.9804,6929.0
2023-06-15 15:30:00,291.65,291.71,291.51,291.53,2860.0,277.1134,277.1704,276.9804,276.9994,2860.0
2023-06-15 15:35:00,291.48,291.48,291.11,291.24,2601.0,276.9519,276.9519,276.6003,276.7238,2601.0
2023-06-15 15:40:00,291.27,291.6,291.17,291.55,3271.0,276.7523,277.0659,276.6573,277.0184,3271.0
2023-06-15 15:45:00,291.54,291.9,291.48,291.75,6450.0,277.0089,277.3509,276.9519,277.2084,6450.0
2023-06-15 15:50:00,291.81,291.97,291.33,291.44,10526.0,277.2654,277.4174,276.8093,276.9138,10526.0
2023-06-15 15:55:00,291.47,291.47,290.5,290.77,29523.0,276.9423,276.9423,276.0207,276.2772,29523.0
2023-06-16 09:30:00,291.31,293.55,290.83,293.17,494976.0,276.7903,278.9187,276.3342,278.5576,494976.0
2023-06-16 09:35:00,293.72,293.72,291.68,291.93,2669.0,279.0802,279.0802,277.1419,277.3794,2669.0
2023-06-16 09:40:00,291.86,292.43,291.39,292.2,6128.0,277.3129,277.8545,276.8663,277.636,6128.0
2023-06-16 09:45:00,292.72,292.88,292.19,292.54,1656.0,278.13,278.2821,277.6265,277.959,1656.0
2023-06-16 09:50:00,292.75,293.15,292.54,293.1,1481.0,278.1586,278.5386,277.959,278.4911,1481.0
2023-06-16 09:55:00,293.5,293.51,292.33,292.33,5898.0,278.8712,278.8807,277.7595,277.7595,5898.0
2023-06-16 10:00:00,292.65,293.18,292.56,293.0,5522.0,278.0635,278.5671,277.978,278.3961,5522.0
2023-06-16 10:05:00,293.18,293.18,292.81,293.06,6377.0,278.5671,278.5671,278.2156,278.4531,6377.0
2023-06-16 10:10:00,293.21,293.21,292.64,292.64,2109.0,278.5956,278.5956,278.054,278.054,2109.0
2023-06-16 10:15:00,292.69,293.05,292.54,292.58,2620.0,278.1015,278.4436,277.959,277.997,2620.0
2023-06-16 10:20:00,292.62,293.06,292.49,292.64,3050.0,278.035,278.4531,277.9115,278.054,3050.0
2023-06-16 10:25:00,292.74,293.11,292.62,293.0,6325.0,278.149,278.5006,278.035,278.3961,6325.0
2023-06-16 10:30:00,292.99,293.53,292.92,293.08,16830.0,278.3866,278.8997,278.3201,278.4721,16830.0
2023-06-16 10:35:00,293.06,293.15,292.62,292.62,2177.0,278.4531,278.5386,278.035,278.035,2177.0
2023-06-16 10:40:00,292.75,292.75,292.5,292.69,1742.0,278.1586,278.1586,277.921,278.1015,1742.0
2023-06-16 10:45:00,292.76,292.9,292.65,292.71,2258.0,278.1681,278.3011,278.0635,278.1205,2258.0
2023-06-16 10:50:00,292.62,293.3,292.54,293.01,6847.0,278.035,278.6811,277.959,278.4056,6847.0
2023-06-16 10:55:00,293.09,293.34,293.03,293.14,1867.0,278.4816,278.7191,278.4246,278.5291,1867.0
2023-06-16 11:00:00,293.1,293.1,292.82,292.88,2065.0,278.4911,278.4911,278.2251,278.2821,2065.0
2023-06-16 11:05:00,292.82,292.82,292.41,292.75,2957.0,278.2251,278.2251,277.8355,278.1586,2957.0
2023-06-16 11:10:00,292.87,292.91,292.66,292.82,1681.0,278.2726,278.3106,278.073,278.2251,1681.0
2023-06-16 11:15:00,292.82,292.85,292.28,292.28,1022.0,278.2251,278.2536,277.712,277.712,1022.0
2023-06-16 11:20:00,292.28,292.32,292.2,292.3,613.0,277.712,277.75,277.636,277.731,613.0
2023-06-16 11:25:00,292.38,292.4,292.08,292.3,4148.0,277.807,277.826,277.5219,277.731,4148.0
2023-06-16 11:30:00,292.39,292.55,292.35,292.55,3067.0,277.8165,277.9685,277.7785,277.9685,3067.0
2023-06-16 11:35:00,292.55,292.74,292.46,292.47,1919.0,277.9685,278.149,277.883,277.8925,1919.0
2023-06-16 11:40:00,292.57,292.73,292.57,292.71,2730.0,277.9875,278.1395,277.9875,278.1205,2730.0
2023-06-16 11:45:00,292.68,292.93,292.64,292.76,4278.0,278.092,278.3296,278.054,278.1681,4278.0
2023-06-16 11:50:00,292.66,292.88,292.33,292.88,3733.0,278.073,278.2821,277.7595,278.2821,3733.0
2023-06-16 11:55:00,292.89,292.98,292.49,292.5,2055.0,278.2916,278.3771,277.9115,277.921,2055.0
2023-06-16 12:00:00,292.71,292.93,292.66,292.93,1721.0,278.1205,278.3296,278.073,278.3296,1721.0
2023-06-16 12:05:00,292.98,293.01,292.72,292.86,2460.0,278.3771,278.4056,278.13,278.2631,2460.0
2023-06-16 12:10:00,292.82,292.94,292.71,292.9,888.0,278.2251,278.3391,278.1205,278.3011,888.0
2023-06-16 12:15:00,292.92,293.18,292.76,292.84,3082.0,278.3201,278.5671,278.1681,278.2441,3082.0
2023-06-16 12:20:00,292.92,293.07,292.86,293.03,2547.0,278.3201,278.4626,278.2631,278.4246,2547.0
2023-06-16 12:25:00,293.05,293.58,293.04,293.58,897.0,278.4436,278.9472,278.4341,278.9472,897.0
2023-06-16 12:30:00,293.53,293.93,293.53,293.75,1176.0,278.8997,279.2797,278.8997,279.1087,1176.0
2023-06-16 12:35:00,293.88,293.89,293.63,293.78,2360.0,279.2322,279.2417,278.9947,279.1372,2360.0
2023-06-16 12:40:00,293.63,293.72,293.59,293.72,1108.0,278.9947,279.0802,278.9567,279.0802,1108.0
2023-06-16 12:45:00,293.83,294.22,293.81,294.21,3159.0,279.1847,279.5553,279.1657,279.5458,3159.0
2023-06-16 12:50:00,294.26,294.49,294.26,294.49,658.0,279.5933,279.8118,279.5933,279.8118,658.0
2023-06-16 12:55:00,294.6,294.6,294.29,294.3,5557.0,279.9163,279.9163,279.6218,279.6313,5557.0
2023-06-16 13:00:00,294.22,294.42,293.86,293.86,1761.0,279.5553,279.7453,279.2132,279.2132,1761.0
2023-06-16 13:05:00,294.01,294.02,293.62,293.62,1298.0,279.3557,279.3653,278.9852,278.9852,1298.0
2023-06-16 13:10:00,293.46,293.71,293.41,293.71,1051.0,278.8332,279.0707,278.7857,279.0707,1051.0
2023-06-16 13:15:00,293.75,293.86,293.63,293.72,2089.0,279.1087,279.2132,278.9947,279.0802,2089.0
2023-06-16 13:20:00,293.68,293.68,293.44,293.44,902.0,279.0422,279.0422,278.8142,278.8142,902.0
2023-06-16 13:25:00,293.39,293.65,293.38,293.54,1502.0,278.7667,279.0137,278.7571,278.9092,1502.0
2023-06-16 13:30:00,293.45,293.45,293.04,293.04,1630.0,278.8237,278.8237,278.4341,278.4341,1630.0
2023-06-16 13:35:00,293.35,293.35,292.92,293.11,1235.0,278.7286,278.7286,278.3201,278.5006,1235.0
2023-06-16 13:40:00,293.17,293.36,293.13,293.25,2571.0,278.5576,278.7381,278.5196,278.6336,2571.0
2023-06-16 13:45:00,293.36,293.45,293.28,293.33,1350.0,278.7381,278.8237,278.6621,278.7096,1350.0
2023-06-16 13:50:00,293.27,293.49,293.23,293.32,1983.0,278.6526,278.8617,278.6146,278.7001,1983.0
2023-06-16 13:55:00,293.26,293.49,293.11,293.14,1765.0,278.6431,278.8617,278.5006,278.5291,1765.0
2023-06-16 14:00:00,293.17,293.66,293.17,293.43,8533.0,278.5576,279.0232,278.5576,278.8047,8533.0
2023-06-16 14:05:00,293.42,293.7,293.42,293.69,1981.0,278.7952,279.0612,278.7952,279.0517,1981.0
2023-06-16 14:10:00,293.72,293.86,293.43,293.5,2078.0,279.0802,279.2132,278.8047,278.8712,2078.0
2023-06-16 14:15:00,293.56,293.66,293.38,293.54,964.0,278.9282,279.0232,278.7571,278.9092,964.0
2023-06-16 14:20:00,293.66,293.86,293.62,293.66,2042.0,279.0232,279.2132,278.9852,279.0232,2042.0
2023-06-16 14:25:00,293.72,294.0,293.71,294.0,1203.0,279.0802,279.3462,279.0707,279.3462,1203.0
2023-06-16 14:30:00,293.98,294.14,293.74,293.84,2652.0,279.3272,279.4793,279.0992,279.1942,2652.0
2023-06-16 14:35:00,293.93,294.04,293.84,294.03,951.0,279.2797,279.3843,279.1942,279.3748,951.0
2023-06-16 14:40:00,294.01,294.22,294.0,294.04,2729.0,279.3557,279.5553,279.3462,279.3843,2729.0
2023-06-16 14:45:00,294.0,294.09,293.84,293.9,2945.0,279.3462,279.4318,279.1942,279.2512,2945.0
2023-06-16 14:50:00,293.92,294.11,293.89,293.94,3102.0,279.2702,279.4508,279.2417,279.2892,3102.0
2023-06-16 14:55:00,294.04,294.04,293.53,293.54,5773.0,279.3843,279.3843,278.8997,278.9092,5773.0
2023-06-16 15:00:00,293.7,293.78,293.24,293.54,3146.0,279.0612,279.1372,278.6241,278.9092,3146.0
2023-06-16 15:05:00,293.7,293.73,293.39,293.72,3731.0,279.0612,279.0897,278.7667,279.0802,3731.0
2023-06-16 15:10:00,293.57,293.69,293.07,293.07,2983.0,278.9377,279.0517,278.4626,278.4626,2983.0
2023-06-16 15:15:00,293.13,293.36,293.08,293.36,2835.0,278.5196,278.7381,278.4721,278.7381,2835.0
2023-06-16 15:20:00,293.4,293.61,293.28,293.43,2734.0,278.7762,278.9757,278.6621,278.8047,2734.0
2023-06-16 15:25:00,293.38,293.42,293.2,293.39,3721.0,278.7571,278.7952,278.5861,278.7667,3721.0
2023-06-16 15:30:00,293.43,293.9,293.35,293.74,5546.0,278.8047,279.2512,278.7286,279.0992,5546.0
2023-06-16 15:35:00,293.82,294.07,293.82,293.93,5381.0,279.1752,279.4128,279.1752,279.2797,5381.0
2023-06-16 15:40:00,293.93,293.93,293.61,293.61,6300.0,279.2797,279.2797,278.9757,278.9757,6300.0
2023-06-16 15:45:00,293.54,293.7,293.29,293.43,9170.0,278.9092,279.0612,278.6716,278.8047,9170.0
2023-06-16 15:50:00,293.36,294.05,293.19,293.64,14128.0,278.7381,279.3938,278.5766,279.0042,14128.0
2023-06-16 15:55:00,293.63,293.83,293.02,293.2,45451.0,278.9947,279.1847,278.4151,278.5861,45451.0
2023-06-20 09:30:00,289.95,290.43,288.16,289.85,19137.0,275.4981,275.9542,273.7973,275.4031,19137.0
2023-06-20 09:35:00,289.75,289.97,289.01,289.38,9482.0,275.3081,275.5171,274.605,274.9565,9482.0
2023-06-20 09:40:00,289.04,289.61,288.86,289.57,3954.0,274.6335,275.1751,274.4624,275.1371,3954.0
2023-06-20 09:45:00,289.35,289.35,288.1,288.38,4729.0,274.928,274.928,273.7403,274.0064,4729.0
2023-06-20 09:50:00,288.4,288.72,288.07,288.72,9679.0,274.0254,274.3294,273.7118,274.3294,9679.0
2023-06-20 09:55:00,288.8,289.13,288.65,289.04,6073.0,274.4054,274.719,274.2629,274.6335,6073.0
2023-06-20 10:00:00,289.06,289.07,288.22,288.22,7283.0,274.6525,274.662,273.8543,273.8543,7283.0
2023-06-20 10:05:00,288.58,288.63,288.2,288.43,4858.0,274.1964,274.2439,273.8353,274.0539,4858.0
2023-06-20 10:10:00,288.42,288.77,288.35,288.38,4472.0,274.0444,274.3769,273.9779,274.0064,4472.0
2023-06-20 10:15:00,288.03,288.35,287.85,287.98,3559.0,273.6738,273.9779,273.5028,273.6263,3559.0
2023-06-20 10:20:00,287.8,288.06,287.39,287.57,3100.0,273.4553,273.7023,273.0657,273.2367,3100.0
2023-06-20 10:25:00,287.55,287.71,287.3,287.62,6481.0,273.2177,273.3698,272.9802,273.2842,6481.0
2023-06-20 10:30:00,287.55,287.78,287.55,287.68,5122.0,273.2177,273.4363,273.2177,273.3413,5122.0
2023-06-20 10:35:00,287.66,287.8,287.37,287.8,2339.0,273.3223,273.4553,273.0467,273.4553,2339.0
2023-06-20 10:40:00,287.68,287.7,287.53,287.6,851.0,273.3413,273.3603,273.1987,273.2652,851.0
2023-06-20 10:45:00,287.74,288.08,287.69,288.01,3779.0,273.3983,273.7213,273.3508,273.6548,3779.0
2023-06-20 10:50:00,288.12,288.43,288.12,288.24,1105.0,273.7593,274.0539,273.7593,273.8733,1105.0
2023-06-20 10:55:00,288.28,288.43,288.23,288.24,1663.0,273.9113,274.0539,273.8638,273.8733,1663.0
2023-06-20 11:00:00,288.37,288.58,288.3,288.3,3719.0,273.9969,274.1964,273.9304,273.9304,3719.0
2023-06-20 11:05:00,288.36,288.55,288.31,288.45,3685.0,273.9874,274.1679,273.9399,274.0729,3685.0
2023-06-20 11:10:00,288.42,288.42,288.31,288.31,406.0,274.0444,274.0444,273.9399,273.9399,406.0
2023-06-20 11:15:00,288.14,288.28,288.01,288.15,2173.0,273.7783,273.9113,273.6548,273.7878,2173.0
2023-06-20 11:20:00,288.19,288.54,288.19,288.48,1618.0,273.8258,274.1584,273.8258,274.1014,1618.0
2023-06-20 11:25:00,288.5,288.58,288.44,288.44,3634.0,274.1204,274.1964,274.0634,274.0634,3634.0
2023-06-20 11:30:00,288.43,288.61,288.34,288.55,3900.0,274.0539,274.2249,273.9684,274.1679,3900.0
2023-06-20 11:35:00,288.53,288.53,288.1,288.36,2188.0,274.1489,274.1489,273.7403,273.9874,2188.0
2023-06-20 11:40:00,288.33,289.01,288.33,288.94,2965.0,273.9589,274.605,273.9589,274.5385,2965.0
2023-06-20 11:45:00,289.03,289.18,288.87,289.18,1710.0,274.624,274.7665,274.4719,274.7665,1710.0
2023-06-20 11:50:00,289.2,289.2,288.89,288.9,3279.0,274.7855,274.7855,274.4909,274.5004,3279.0
2023-06-20 11:55:00,288.94,289.32,288.94,289.25,4900.0,274.5385,274.8995,274.5385,274.833,4900.0
2023-06-20 12:00:00,289.3,289.41,289.3,289.41,1572.0,274.8805,274.985,274.8805,274.985,1572.0
2023-06-20 12:05:00,289.5,289.71,289.32,289.52,3120.0,275.0705,275.2701,274.8995,275.0895,3120.0
2023-06-20 12:10:00,289.63,290.04,289.57,290.0,3763.0,275.1941,275.5836,275.1371,275.5456,3763.0
2023-06-20 12:15:00,290.02,290.04,289.78,290.04,2017.0,275.5646,275.5836,275.3366,275.5836,2017.0
2023-06-20 12:20:00,290.05,290.12,289.94,290.03,4642.0,275.5931,275.6596,275.4886,275.5741,4642.0
2023-06-20 12:25:00,290.09,290.15,289.93,289.93,6225.0,275.6311,275.6881,275.4791,275.4791,6225.0
2023-06-20 12:30:00,289.96,290.0,289.39,289.5,2065.0,275.5076,275.5456,274.966,275.0705,2065.0
2023-06-20 12:35:00,289.69,289.86,289.69,289.85,1739.0,275.2511,275.4126,275.2511,275.4031,1739.0
2023-06-20 12:40:00,289.87,290.14,289.72,289.81,7381.0,275.4221,275.6786,275.2796,275.3651,7381.0
2023-06-20 12:45:00,289.65,289.65,289.6,289.62,682.0,275.2131,275.2131,275.1656,275.1846,682.0
2023-06-20 12:50:00,289.5,289.5,289.27,289.27,1004.0,275.0705,275.0705,274.852,274.852,1004.0
2023-06-20 12:55:00,289.13,289.71,289.12,289.58,4964.0,274.719,275.2701,274.7095,275.1466,4964.0
2023-06-20 13:00:00,289.38,289.47,289.24,289.27,702.0,274.9565,275.042,274.8235,274.852,702.0
2023-06-20 13:05:00,288.9,288.9,288.77,288.78,919.0,274.5004,274.5004,274.3769,274.3864,919.0
2023-06-20 13:10:00,288.84,288.87,288.78,288.79,522.0,274.4434,274.4719,274.3864,274.3959,522.0
2023-06-20 13:15:00,288.87,288.94,288.75,288.8,4721.0,274.4719,274.5385,274.3579,274.4054,4721.0
2023-06-20 13:20:00,288.79,288.98,288.78,288.84,1443.0,274.3959,274.5765,274.3864,274.4434,1443.0
2023-06-20 13:25:00,288.73,288.73,288.39,288.44,5807.0,274.3389,274.3389,274.0159,274.0634,5807.0
2023-06-20 13:30:00,288.44,288.65,288.43,288.58,2328.0,274.0634,274.2629,274.0539,274.1964,2328.0
2023-06-20 13:35:00,288.65,288.65,288.56,288.64,1308.0,274.2629,274.2629,274.1774,274.2534,1308.0
2023-06-20 13:40:00,288.91,289.07,288.91,288.99,1000.0,274.5099,274.662,274.5099,274.586,1000.0
2023-06-20 13:45:00,288.94,289.08,288.92,288.94,1399.0,274.5385,274.6715,274.5194,274.5385,1399.0
2023-06-20 13:50:00,289.2,289.36,289.2,289.27,727.0,274.7855,274.9375,274.7855,274.852,727.0
2023-06-20 13:55:00,288.9,288.94,288.69,288.91,1559.0,274.5004,274.5385,274.3009,274.5099,1559.0
2023-06-20 14:00:00,288.93,289.01,288.75,288.83,1162.0,274.5289,274.605,274.3579,274.4339,1162.0
2023-06-20 14:05:00,288.83,288.97,288.83,288.97,1402.0,274.4339,274.567,274.4339,274.567,1402.0
2023-06-20 14:10:00,288.98,289.09,288.97,289.03,833.0,274.5765,274.681,274.567,274.624,833.0
2023-06-20 14:15:00,289.13,289.29,289.04,289.12,2400.0,274.719,274.871,274.6335,274.7095,2400.0
2023-06-20 14:20:00,289.23,289.39,289.14,289.17,880.0,274.814,274.966,274.7285,274.757,880.0
2023-06-20 14:25:00,289.15,289.42,289.15,289.42,760.0,274.738,274.9945,274.738,274.9945,760.0
2023-06-20 14:30:00,289.36,289.54,289.33,289.45,427.0,274.9375,275.1085,274.909,275.023,427.0
2023-06-20 14:35:00,289.51,289.51,289.21,289.25,913.0,275.08,275.08,274.795,274.833,913.0
2023-06-20 14:40:00,289.17,289.17,288.86,288.88,435.0,274.757,274.757,274.4624,274.4814,435.0
2023-06-20 14:45:00,288.9,289.03,288.71,289.02,1374.0,274.5004,274.624,274.3199,274.6145,1374.0
2023-06-20 14:50:00,289.02,289.21,289.02,289.06,1640.0,274.6145,274.795,274.6145,274.6525,1640.0
2023-06-20 14:55:00,289.12,289.27,289.11,289.18,2274.0,274.7095,274.852,274.7,274.7665,2274.0
2023-06-20 15:00:00,289.21,289.38,289.21,289.3,874.0,274.795,274.9565,274.795,274.8805,874.0
2023-06-20 15:05:00,289.24,289.3,289.09,289.22,2362.0,274.8235,274.8805,274.681,274.8045,2362.0
2023-06-20 15:10:00,289.24,289.28,289.13,289.19,1365.0,274.8235,274.8615,274.719,274.776,1365.0
2023-06-20 15:15:00,289.13,289.34,289.03,289.28,3458.0,274.719,274.9185,274.624,274.8615,3458.0
2023-06-20 15:20:00,289.26,289.48,289.26,289.42,1839.0,274.8425,275.0515,274.8425,274.9945,1839.0
2023-06-20 15:25:00,289.42,289.45,289.25,289.26,2525.0,274.9945,275.023,274.833,274.8425,2525.0
2023-06-20 15:30:00,289.26,289.26,288.92,288.92,1601.0,274.8425,274.8425,274.5194,274.5194,1601.0
2023-06-20 15:35:00,288.84,289.09,288.83,289.01,2113.0,274.4434,274.681,274.4339,274.605,2113.0
2023-06-20 15:40:00,289.21,289.52,289.2,289.51,2648.0,274.795,275.0895,274.7855,275.08,2648.0
2023-06-20 15:45:00,289.47,289.87,289.47,289.67,6447.0,275.042,275.4221,275.042,275.2321,6447.0
2023-06-20 15:50:00,289.62,289.91,289.58,289.71,8306.0,275.1846,275.4601,275.1466,275.2701,8306.0
2023-06-20 15:55:00,289.59,289.88,289.25,289.4,22793.0,275.1561,275.4316,274.833,274.9755,22793.0
2023-06-21 09:30:00,287.69,288.0,286.1,286.29,19032.0,273.3508,273.6453,271.84,272.0205,19032.0
2023-06-21 09:35:00,286.22,286.22,285.46,286.15,3976.0,271.954,271.954,271.2319,271.8875,3976.0
2023-06-21 09:40:00,286.0,286.76,285.74,286.76,4156.0,271.745,272.4671,271.4979,272.4671,4156.0
2023-06-21 09:45:00,286.73,287.53,286.71,287.12,3736.0,272.4386,273.1987,272.4196,272.8092,3736.0
2023-06-21 09:50:00,287.15,287.36,286.9,287.36,3160.0,272.8377,273.0372,272.6001,273.0372,3160.0
2023-06-21 09:55:00,287.34,287.34,286.35,286.69,4866.0,273.0182,273.0182,272.0775,272.4006,4866.0
2023-06-21 10:00:00,286.69,287.08,286.69,287.0,2735.0,272.4006,272.7712,272.4006,272.6951,2735.0
2023-06-21 10:05:00,287.02,287.19,286.67,286.68,3755.0,272.7141,272.8757,272.3816,272.3911,3755.0
2023-06-21 10:10:00,286.71,286.98,286.52,286.98,3675.0,272.4196,272.6761,272.2391,272.6761,3675.0
2023-06-21 10:15:00,286.89,287.74,286.85,287.57,3887.0,272.5906,273.3983,272.5526,273.2367,3887.0
2023-06-21 10:20:00,287.57,287.81,287.5,287.67,3153.0,273.2367,273.4648,273.1702,273.3318,3153.0
2023-06-21 10:25:00,287.69,287.87,287.39,287.82,2916.0,273.3508,273.5218,273.0657,273.4743,2916.0
2023-06-21 10:30:00,288.03,288.14,287.61,287.96,4029.0,273.6738,273.7783,273.2747,273.6073,4029.0
2023-06-21 10:35:00,287.99,288.38,287.96,288.22,1857.0,273.6358,274.0064,273.6073,273.8543,1857.0
2023-06-21 10:40:00,288.13,288.41,288.11,288.11,1580.0,273.7688,274.0349,273.7498,273.7498,1580.0
2023-06-21 10:45:00,288.05,288.49,288.03,288.38,3408.0,273.6928,274.1109,273.6738,274.0064,3408.0
2023-06-21 10:50:00,288.24,288.75,288.23,288.74,1994.0,273.8733,274.3579,273.8638,274.3484,1994.0
2023-06-21 10:55:00,288.75,288.89,288.53,288.78,3911.0,274.3579,274.4909,274.1489,274.3864,3911.0
2023-06-21 11:00:00,288.96,289.04,288.54,288.55,6380.0,274.5575,274.6335,274.1584,274.1679,6380.0
2023-06-21 11:05:00,288.68,288.75,288.36,288.49,1626.0,274.2914,274.3579,273.9874,274.1109,1626.0
2023-06-21 11:10:00,288.54,288.64,288.33,288.34,2797.0,274.1584,274.2534,273.9589,273.9684,2797.0
2023-06-21 11:15:00,288.45,288.52,288.17,288.32,2944.0,274.0729,274.1394,273.8068,273.9494,2944.0
2023-06-21 11:20:00,288.34,288.55,288.29,288.32,2425.0,273.9684,274.1679,273.9208,273.9494,2425.0
2023-06-21 11:25:00,288.31,288.56,288.21,288.56,2935.0,273.9399,274.1774,273.8448,274.1774,2935.0
2023-06-21 11:30:00,288.44,288.56,288.12,288.51,5006.0,274.0634,274.1774,273.7593,274.1299,5006.0
2023-06-21 11:35:00,288.37,288.86,288.37,288.86,1800.0,273.9969,274.4624,273.9969,274.4624,1800.0
2023-06-21 11:40:00,288.88,289.19,288.87,288.87,1503.0,274.4814,274.776,274.4719,274.4719,1503.0
2023-06-21 11:45:00,288.86,289.07,288.68,288.68,1909.0,274.4624,274.662,274.2914,274.2914,1909.0
2023-06-21 11:50:00,288.59,288.86,288.58,288.78,2898.0,274.2059,274.4624,274.1964,274.3864,2898.0
2023-06-21 11:55:00,288.88,288.89,288.65,288.74,1977.0,274.4814,274.4909,274.2629,274.3484,1977.0
2023-06-21 12:00:00,288.82,289.02,288.79,288.93,6747.0,274.4244,274.6145,274.3959,274.5289,6747.0
2023-06-21 12:05:00,289.15,289.49,288.94,289.49,4389.0,274.738,275.061,274.5385,275.061,4389.0
2023-06-21 12:10:00,289.5,289.53,289.3,289.31,1930.0,275.0705,275.099,274.8805,274.89,1930.0
2023-06-21 12:15:00,289.3,289.71,289.25,289.62,1572.0,274.8805,275.2701,274.833,275.1846,1572.0
2023-06-21 12:20:00,289.43,289.5,289.24,289.5,3948.0,275.004,275.0705,274.8235,275.0705,3948.0
2023-06-21 12:25:00,289.44,289.58,289.36,289.49,803.0,275.0135,275.1466,274.9375,275.061,803.0
2023-06-21 12:30:00,289.6,289.78,289.49,289.5,1400.0,275.1656,275.3366,275.061,275.0705,1400.0
2023-06-21 12:35:00,289.43,289.51,289.43,289.44,1400.0,275.004,275.08,275.004,275.0135,1400.0
2023-06-21 12:40:00,289.44,289.59,289.43,289.5,2055.0,275.0135,275.1561,275.004,275.0705,2055.0
2023-06-21 12:45:00,289.48,289.6,289.3,289.52,7529.0,275.0515,275.1656,274.8805,275.0895,7529.0
2023-06-21 12:50:00,289.62,289.74,289.56,289.62,1099.0,275.1846,275.2986,275.1275,275.1846,1099.0
2023-06-21 12:55:00,289.66,289.82,289.55,289.55,1651.0,275.2226,275.3746,275.118,275.118,1651.0
2023-06-21 13:00:00,289.52,289.77,289.3,289.77,6184.0,275.0895,275.3271,274.8805,275.3271,6184.0
2023-06-21 13:05:00,289.74,290.02,289.5,290.02,3784.0,275.2986,275.5646,275.0705,275.5646,3784.0
2023-06-21 13:10:00,290.02,290.02,289.57,289.71,1852.0,275.5646,275.5646,275.1371,275.2701,1852.0
2023-06-21 13:15:00,289.63,289.71,289.53,289.53,1406.0,275.1941,275.2701,275.099,275.099,1406.0
2023-06-21 13:20:00,289.57,289.58,289.41,289.45,3607.0,275.1371,275.1466,274.985,275.023,3607.0
2023-06-21 13:25:00,289.61,289.8,289.34,289.42,2652.0,275.1751,275.3556,274.9185,274.9945,2652.0
2023-06-21 13:30:00,289.42,289.56,289.4,289.4,1633.0,274.9945,275.1275,274.9755,274.9755,1633.0
2023-06-21 13:35:00,289.4,289.44,289.24,289.24,1864.0,274.9755,275.0135,274.8235,274.8235,1864.0
2023-06-21 13:40:00,289.36,289.44,289.36,289.41,993.0,274.9375,275.0135,274.9375,274.985,993.0
2023-06-21 13:45:00,289.41,289.41,289.19,289.3,1146.0,274.985,274.985,274.776,274.8805,1146.0
2023-06-21 13:50:00,289.07,289.07,288.91,288.94,1301.0,274.662,274.662,274.5099,274.5385,1301.0
2023-06-21 13:55:00,288.95,289.02,288.93,288.97,1421.0,274.548,274.6145,274.5289,274.567,1421.0
2023-06-21 14:00:00,289.03,289.08,288.77,288.87,3225.0,274.624,274.6715,274.3769,274.4719,3225.0
2023-06-21 14:05:00,288.9,289.13,288.89,288.97,1986.0,274.5004,274.719,274.4909,274.567,1986.0
2023-06-21 14:10:00,288.99,290.02,288.97,289.64,4325.0,274.586,275.5646,274.567,275.2036,4325.0
2023-06-21 14:15:00,289.74,289.76,289.45,289.45,2093.0,275.2986,275.3176,275.023,275.023,2093.0
2023-06-21 14:20:00,289.6,290.01,289.47,290.01,3908.0,275.1656,275.5551,275.042,275.5551,3908.0
2023-06-21 14:25:00,290.06,290.18,289.95,290.07,4447.0,275.6026,275.7166,275.4981,275.6121,4447.0
2023-06-21 14:30:00,290.01,290.02,289.71,289.71,1100.0,275.5551,275.5646,275.2701,275.2701,1100.0
2023-06-21 14:35:00,289.74,289.74,289.38,289.53,2271.0,275.2986,275.2986,274.9565,275.099,2271.0
2023-06-21 14:40:00,289.58,289.58,289.39,289.52,1443.0,275.1466,275.1466,274.966,275.0895,1443.0
2023-06-21 14:45:00,289.5,289.51,289.36,289.4,1991.0,275.0705,275.08,274.9375,274.9755,1991.0
2023-06-21 14:50:00,289.56,289.56,289.41,289.53,2004.0,275.1275,275.1275,274.985,275.099,2004.0
2023-06-21 14:55:00,289.54,289.57,289.42,289.46,1933.0,275.1085,275.1371,274.9945,275.0325,1933.0
2023-06-21 15:00:00,289.37,289.44,289.2,289.23,3369.0,274.947,275.0135,274.7855,274.814,3369.0
2023-06-21 15:05:00,289.23,289.42,289.15,289.42,1759.0,274.814,274.9945,274.738,274.9945,1759.0
2023-06-21 15:10:00,289.35,289.38,289.27,289.33,2375.0,274.928,274.9565,274.852,274.909,2375.0
2023-06-21 15:15:00,289.27,289.43,289.26,289.41,1707.0,274.852,275.004,274.8425,274.985,1707.0
2023-06-21 15:20:00,289.35,289.55,289.08,289.43,5352.0,274.928,275.118,274.6715,275.004,5352.0
2023-06-21 15:25:00,289.31,289.57,289.31,289.48,3959.0,274.89,275.1371,274.89,275.0515,3959.0
2023-06-21 15:30:00,289.51,289.52,288.99,289.18,2552.0,275.08,275.0895,274.586,274.7665,2552.0
2023-06-21 15:35:00,289.05,289.27,289.0,289.27,7080.0,274.643,274.852,274.5955,274.852,7080.0
2023-06-21 15:40:00,289.13,289.44,289.13,289.38,6189.0,274.719,275.0135,274.719,274.9565,6189.0
2023-06-21 15:45:00,289.38,289.38,289.03,289.1,7733.0,274.9565,274.9565,274.624,274.6905,7733.0
2023-06-21 15:50:00,289.25,289.48,289.15,289.29,14478.0,274.833,275.0515,274.738,274.871,14478.0
2023-06-21 15:55:00,289.28,289.36,288.82,289.24,23889.0,274.8615,274.9375,274.4244,274.8235,23889.0
2023-06-22 09:30:00,287.14,288.08,284.47,284.66,19060.0,272.8282,273.7213,270.2912,270.4718,19060.0
2023-06-22 09:35:00,284.64,285.72,284.63,285.4,8017.0,270.4528,271.4789,270.4433,271.1749,8017.0
2023-06-22 09:40:00,285.29,286.18,285.29,285.94,2459.0,271.0704,271.916,271.0704,271.688,2459.0
2023-06-22 09:45:00,285.73,285.73,284.96,285.06,2615.0,271.4884,271.4884,270.7568,270.8518,2615.0
2023-06-22 09:50:00,284.92,285.66,284.66,284.89,14698.0,270.7188,271.4219,270.4718,270.6903,14698.0
2023-06-22 09:55:00,285.22,285.37,284.53,285.37,3479.0,271.0039,271.1464,270.3483,271.1464,3479.0
2023-06-22 10:00:00,285.56,286.7,285.5,286.53,15934.0,271.3269,272.4101,271.2699,272.2486,15934.0
2023-06-22 10:05:00,286.55,286.9,286.41,286.7,4229.0,272.2676,272.6001,272.1346,272.4101,4229.0
2023-06-22 10:10:00,286.86,287.43,286.79,287.1,2919.0,272.5621,273.1037,272.4956,272.7902,2919.0
2023-06-22 10:15:00,286.92,287.0,286.74,286.84,480.0,272.6191,272.6951,272.4481,272.5431,480.0
2023-06-22 10:20:00,286.76,286.94,286.76,286.81,1043.0,272.4671,272.6381,272.4671,272.5146,1043.0
2023-06-22 10:25:00,286.69,287.05,286.62,286.76,4035.0,272.4006,272.7427,272.3341,272.4671,4035.0
2023-06-22 10:30:00,286.91,287.3,286.91,287.13,3065.0,272.6096,272.9802,272.6096,272.8187,3065.0
2023-06-22 10:35:00,287.23,287.25,286.7,286.7,2150.0,272.9137,272.9327,272.4101,272.4101,2150.0
2023-06-22 10:40:00,286.53,286.58,286.39,286.49,3688.0,272.2486,272.2961,272.1156,272.2106,3688.0
2023-06-22 10:45:00,286.61,286.9,286.46,286.9,2534.0,272.3246,272.6001,272.1821,272.6001,2534.0
2023-06-22 10:50:00,287.04,287.11,286.84,287.01,2600.0,272.7332,272.7997,272.5431,272.7046,2600.0
2023-06-22 10:55:00,287.05,287.05,286.44,286.49,1012.0,272.7427,272.7427,272.1631,272.2106,1012.0
2023-06-22 11:00:00,286.54,286.55,286.48,286.49,416.0,272.2581,272.2676,272.2011,272.2106,416.0
2023-06-22 11:05:00,286.62,286.62,286.39,286.39,1864.0,272.3341,272.3341,272.1156,272.1156,1864.0
2023-06-22 11:10:00,286.55,286.55,286.38,286.4,809.0,272.2676,272.2676,272.106,272.1251,809.0
2023-06-22 11:15:00,286.4,286.58,286.38,286.51,648.0,272.1251,272.2961,272.106,272.2296,648.0
2023-06-22 11:20:00,286.54,286.69,286.43,286.46,2615.0,272.2581,272.4006,272.1536,272.1821,2615.0
2023-06-22 11:25:00,286.53,286.58,286.31,286.58,3871.0,272.2486,272.2961,272.0395,272.2961,3871.0
2023-06-22 11:30:00,286.63,286.94,286.63,286.81,1303.0,272.3436,272.6381,272.3436,272.5146,1303.0
2023-06-22 11:35:00,286.81,287.27,286.81,287.18,2032.0,272.5146,272.9517,272.5146,272.8662,2032.0
2023-06-22 11:40:00,287.17,287.76,287.16,287.76,4817.0,272.8567,273.4173,272.8472,273.4173,4817.0
2023-06-22 11:45:00,287.65,287.65,287.15,287.15,1623.0,273.3127,273.3127,272.8377,272.8377,1623.0
2023-06-22 11:50:00,287.08,287.18,287.08,287.17,1346.0,272.7712,272.8662,272.7712,272.8567,1346.0
2023-06-22 11:55:00,287.09,287.52,287.09,287.51,901.0,272.7807,273.1892,272.7807,273.1797,901.0
2023-06-22 12:00:00,287.33,287.54,287.33,287.38,875.0,273.0087,273.2082,273.0087,273.0562,875.0
2023-06-22 12:05:00,287.4,287.7,287.4,287.62,802.0,273.0752,273.3603,273.0752,273.2842,802.0
2023-06-22 12:10:00,287.73,287.84,287.72,287.84,1208.0,273.3888,273.4933,273.3793,273.4933,1208.0
2023-06-22 12:15:00,287.95,288.3,287.73,287.83,1801.0,273.5978,273.9304,273.3888,273.4838,1801.0
2023-06-22 12:20:00,287.82,288.15,287.82,288.15,720.0,273.4743,273.7878,273.4743,273.7878,720.0
2023-06-22 12:25:00,288.0,288.06,287.85,287.86,710.0,273.6453,273.7023,273.5028,273.5123,710.0
2023-06-22 12:30:00,287.94,287.94,287.75,287.75,918.0,273.5883,273.5883,273.4078,273.4078,918.0
2023-06-22 12:35:00,287.72,287.78,287.53,287.58,3348.0,273.3793,273.4363,273.1987,273.2462,3348.0
2023-06-22 12:40:00,287.58,287.93,287.58,287.78,1575.0,273.2462,273.5788,273.2462,273.4363,1575.0
2023-06-22 12:45:00,288.03,288.12,287.94,288.03,2328.0,273.6738,273.7593,273.5883,273.6738,2328.0
2023-06-22 12:50:00,287.98,288.04,287.78,287.89,3305.0,273.6263,273.6833,273.4363,273.5408,3305.0
2023-06-22 12:55:00,287.81,287.85,287.68,287.85,1666.0,273.4648,273.5028,273.3413,273.5028,1666.0
2023-06-22 13:00:00,288.02,288.12,287.71,287.71,2051.0,273.6643,273.7593,273.3698,273.3698,2051.0
2023-06-22 13:05:00,287.66,287.8,287.32,287.32,1574.0,273.3223,273.4553,272.9992,272.9992,1574.0
2023-06-22 13:10:00,287.28,287.31,287.25,287.31,429.0,272.9612,272.9897,272.9327,272.9897,429.0
2023-06-22 13:15:00,287.24,287.37,287.13,287.13,515.0,272.9232,273.0467,272.8187,272.8187,515.0
2023-06-22 13:20:00,287.28,287.44,287.27,287.34,1645.0,272.9612,273.1132,272.9517,273.0182,1645.0
2023-06-22 13:25:00,287.4,287.42,287.25,287.3,461.0,273.0752,273.0942,272.9327,272.9802,461.0
2023-06-22 13:30:00,287.44,287.46,287.4,287.4,760.0,273.1132,273.1322,273.0752,273.0752,760.0
2023-06-22 13:35:00,287.34,287.75,287.33,287.75,7347.0,273.0182,273.4078,273.0087,273.4078,7347.0
2023-06-22 13:40:00,287.88,288.37,287.78,288.37,3314.0,273.5313,273.9969,273.4363,273.9969,3314.0
2023-06-22 13:45:00,288.37,288.37,288.01,288.01,802.0,273.9969,273.9969,273.6548,273.6548,802.0
2023-06-22 13:50:00,287.95,288.03,287.76,288.03,1597.0,273.5978,273.6738,273.4173,273.6738,1597.0
2023-06-22 13:55:00,288.09,288.13,287.96,288.01,1001.0,273.7308,273.7688,273.6073,273.6548,1001.0
2023-06-22 14:00:00,288.0,288.17,287.92,288.17,705.0,273.6453,273.8068,273.5693,273.8068,705.0
2023-06-22 14:05:00,288.31,288.32,288.25,288.31,600.0,273.9399,273.9494,273.8828,273.9399,600.0
2023-06-22 14:10:00,288.14,288.36,288.14,288.31,2866.0,273.7783,273.9874,273.7783,273.9399,2866.0
2023-06-22 14:15:00,288.39,288.39,287.88,287.98,1904.0,274.0159,274.0159,273.5313,273.6263,1904.0
2023-06-22 14:20:00,288.04,288.27,288.04,288.24,1419.0,273.6833,273.9018,273.6833,273.8733,1419.0
2023-06-22 14:25:00,288.25,288.52,288.11,288.52,1513.0,273.8828,274.1394,273.7498,274.1394,1513.0
2023-06-22 14:30:00,288.55,288.61,288.38,288.44,3235.0,274.1679,274.2249,274.0064,274.0634,3235.0
2023-06-22 14:35:00,288.51,288.59,288.42,288.55,2153.0,274.1299,274.2059,274.0444,274.1679,2153.0
2023-06-22 14:40:00,288.62,288.62,288.42,288.51,1075.0,274.2344,274.2344,274.0444,274.1299,1075.0
2023-06-22 14:45:00,288.48,288.51,288.38,288.51,1410.0,274.1014,274.1299,274.0064,274.1299,1410.0
2023-06-22 14:50:00,288.51,288.65,288.38,288.65,1769.0,274.1299,274.2629,274.0064,274.2629,1769.0
2023-06-22 14:55:00,288.65,288.75,288.58,288.73,3076.0,274.2629,274.3579,274.1964,274.3389,3076.0
2023-06-22 15:00:00,288.88,289.0,288.73,288.82,4068.0,274.4814,274.5955,274.3389,274.4244,4068.0
2023-06-22 15:05:00,288.78,288.84,288.69,288.7,500.0,274.3864,274.4434,274.3009,274.3104,500.0
2023-06-22 15:10:00,288.63,288.78,288.63,288.73,724.0,274.2439,274.3864,274.2439,274.3389,724.0
2023-06-22 15:15:00,288.66,288.83,288.35,288.35,2428.0,274.2724,274.4339,273.9779,273.9779,2428.0
2023-06-22 15:20:00,288.33,288.48,288.14,288.14,924.0,273.9589,274.1014,273.7783,273.7783,924.0
2023-06-22 15:25:00,288.19,288.23,287.99,288.03,2238.0,273.8258,273.8638,273.6358,273.6738,2238.0
2023-06-22 15:30:00,287.91,288.08,287.91,288.0,2336.0,273.5598,273.7213,273.5598,273.6453,2336.0
2023-06-22 15:35:00,288.08,288.18,287.96,288.11,4144.0,273.7213,273.8163,273.6073,273.7498,4144.0
2023-06-22 15:40:00,288.14,288.27,288.0,288.04,2429.0,273.7783,273.9018,273.6453,273.6833,2429.0
2023-06-22 15:45:00,288.17,288.21,287.92,288.11,11354.0,273.8068,273.8448,273.5693,273.7498,11354.0
2023-06-22 15:50:00,288.11,288.38,287.87,288.06,7588.0,273.7498,274.0064,273.5218,273.7023,7588.0
2023-06-22 15:55:00,288.17,288.17,287.5,288.05,32314.0,273.8068,273.8068,273.1702,273.6928,32314.0
2023-06-23 09:30:00,286.63,286.63,285.28,285.87,18086.0,272.3436,272.3436,271.0609,271.6215,18086.0
2023-06-23 09:35:00,285.97,286.64,285.7,286.04,15362.0,271.7165,272.3531,271.4599,271.783,15362.0
2023-06-23 09:40:00,285.92,286.29,285.87,286.23,1352.0,271.669,272.0205,271.6215,271.9635,1352.0
2023-06-23 09:45:00,286.65,287.71,286.65,287.71,4971.0,272.3626,273.3698,272.3626,273.3698,4971.0
2023-06-23 09:50:00,287.47,287.82,287.09,287.31,2733.0,273.1417,273.4743,272.7807,272.9897,2733.0
2023-06-23 09:55:00,287.31,287.55,287.11,287.48,3017.0,272.9897,273.2177,272.7997,273.1512,3017.0
2023-06-23 10:00:00,287.29,287.57,287.06,287.48,4305.0,272.9707,273.2367,272.7522,273.1512,4305.0
2023-06-23 10:05:00,287.41,287.5,287.14,287.27,1690.0,273.0847,273.1702,272.8282,272.9517,1690.0
2023-06-23 10:10:00,287.09,287.38,286.89,287.0,3095.0,272.7807,273.0562,272.5906,272.6951,3095.0
2023-06-23 10:15:00,287.0,287.0,286.82,286.98,1400.0,272.6951,272.6951,272.5241,272.6761,1400.0
2023-06-23 10:20:00,286.82,287.44,286.82,287.41,950.0,272.5241,273.1132,272.5241,273.0847,950.0
2023-06-23 10:25:00,287.38,287.44,287.26,287.44,1200.0,273.0562,273.1132,272.9422,273.1132,1200.0
2023-06-23 10:30:00,287.63,288.13,287.43,287.74,1739.0,273.2937,273.7688,273.1037,273.3983,1739.0
2023-06-23 10:35:00,287.75,287.76,287.27,287.38,3933.0,273.4078,273.4173,272.9517,273.0562,3933.0
2023-06-23 10:40:00,287.5,287.5,286.87,287.06,3225.0,273.1702,273.1702,272.5716,272.7522,3225.0
2023-06-23 10:45:00,287.19,287.49,287.0,287.0,4306.0,272.8757,273.1607,272.6951,272.6951,4306.0
2023-06-23 10:50:00,286.88,287.04,286.77,286.78,5817.0,272.5811,272.7332,272.4766,272.4861,5817.0
2023-06-23 10:55:00,286.78,286.89,286.61,286.88,1312.0,272.4861,272.5906,272.3246,272.5811,1312.0
2023-06-23 11:00:00,286.88,287.27,286.69,287.13,2051.0,272.5811,272.9517,272.4006,272.8187,2051.0
2023-06-23 11:05:00,287.19,287.19,286.7,286.77,5155.0,272.8757,272.8757,272.4101,272.4766,5155.0
2023-06-23 11:10:00,286.77,286.77,286.57,286.7,1200.0,272.4766,272.4766,272.2866,272.4101,1200.0
2023-06-23 11:15:00,286.69,287.15,286.69,286.73,8679.0,272.4006,272.8377,272.4006,272.4386,8679.0
2023-06-23 11:20:00,286.65,286.84,286.46,286.47,1643.0,272.3626,272.5431,272.1821,272.1916,1643.0
2023-06-23 11:25:00,286.45,286.63,286.31,286.63,958.0,272.1726,272.3436,272.0395,272.3436,958.0
2023-06-23 11:30:00,286.47,286.74,286.47,286.55,1750.0,272.1916,272.4481,272.1916,272.2676,1750.0
2023-06-23 11:35:00,286.58,286.93,286.58,286.93,1218.0,272.2961,272.6286,272.2961,272.6286,1218.0
2023-06-23 11:40:00,286.7,286.7,286.46,286.56,1842.0,272.4101,272.4101,272.1821,272.2771,1842.0
2023-06-23 11:45:00,286.68,286.8,286.43,286.43,1705.0,272.3911,272.5051,272.1536,272.1536,1705.0
2023-06-23 11:50:00,286.32,286.46,286.3,286.46,1202.0,272.049,272.1821,272.03,272.1821,1202.0
2023-06-23 11:55:00,286.37,286.7,286.37,286.57,2120.0,272.0965,272.4101,272.0965,272.2866,2120.0
2023-06-23 12:00:00,286.56,286.61,286.11,286.11,2864.0,272.2771,272.3246,271.8495,271.8495,2864.0
2023-06-23 12:05:00,286.06,286.18,286.05,286.18,639.0,271.802,271.916,271.7925,271.916,639.0
2023-06-23 12:10:00,286.07,286.07,285.75,285.91,3758.0,271.8115,271.8115,271.5074,271.6595,3758.0
2023-06-23 12:15:00,285.82,286.18,285.82,285.9,988.0,271.574,271.916,271.574,271.65,988.0
2023-06-23 12:20:00,285.76,285.76,285.63,285.63,929.0,271.517,271.517,271.3934,271.3934,929.0
2023-06-23 12:25:00,285.73,285.9,285.43,285.52,3146.0,271.4884,271.65,271.2034,271.2889,3146.0
2023-06-23 12:30:00,285.81,286.02,285.77,285.99,2716.0,271.5645,271.764,271.5265,271.7355,2716.0
2023-06-23 12:35:00,285.83,285.89,285.56,285.56,2076.0,271.5835,271.6405,271.3269,271.3269,2076.0
2023-06-23 12:40:00,285.48,285.49,285.47,285.49,362.0,271.2509,271.2604,271.2414,271.2604,362.0
2023-06-23 12:45:00,285.56,285.75,285.55,285.67,808.0,271.3269,271.5074,271.3174,271.4314,808.0
2023-06-23 12:50:00,285.57,285.57,285.31,285.31,1140.0,271.3364,271.3364,271.0894,271.0894,1140.0
2023-06-23 12:55:00,285.28,285.28,285.11,285.24,1569.0,271.0609,271.0609,270.8993,271.0229,1569.0
2023-06-23 13:00:00,285.42,285.49,285.04,285.1,4461.0,271.1939,271.2604,270.8328,270.8898,4461.0
2023-06-23 13:05:00,285.12,285.18,284.95,285.0,2326.0,270.9089,270.9659,270.7473,270.7948,2326.0
2023-06-23 13:10:00,285.04,285.2,285.02,285.17,618.0,270.8328,270.9849,270.8138,270.9564,618.0
2023-06-23 13:15:00,285.04,285.13,285.03,285.13,800.0,270.8328,270.9184,270.8233,270.9184,800.0
2023-06-23 13:20:00,285.24,285.56,285.24,285.51,1104.0,271.0229,271.3269,271.0229,271.2794,1104.0
2023-06-23 13:25:00,285.66,285.68,285.53,285.64,1065.0,271.4219,271.4409,271.2984,271.4029,1065.0
2023-06-23 13:30:00,285.69,285.81,285.63,285.67,1303.0,271.4504,271.5645,271.3934,271.4314,1303.0
2023-06-23 13:35:00,285.74,285.94,285.74,285.93,1318.0,271.4979,271.688,271.4979,271.6785,1318.0
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 13:45:00,285.98,285.98,285.98,285.98,0.0,271.726,271.726,271.726,271.726,0.0
2023-06-23 13:50:00,286.08,286.22,285.97,286.09,1917.0,271.821,271.954,271.7165,271.8305,1917.0
2023-06-23 13:55:00,286.09,286.09,285.83,285.83,973.0,271.8305,271.8305,271.5835,271.5835,973.0
2023-06-23 14:00:00,285.62,285.86,285.28,285.36,4012.0,271.3839,271.612,271.0609,271.1369,4012.0
2023-06-23 14:05:00,285.44,285.45,285.28,285.36,1419.0,271.2129,271.2224,271.0609,271.1369,1419.0
2023-06-23 14:10:00,285.47,285.49,285.21,285.21,1100.0,271.2414,271.2604,270.9944,270.9944,1100.0
2023-06-23 14:15:00,285.14,285.31,285.09,285.11,1100.0,270.9279,271.0894,270.8803,270.8993,1100.0
2023-06-23 14:20:00,285.11,285.12,285.11,285.12,300.0,270.8993,270.9089,270.8993,270.9089,300.0
2023-06-23 14:25:00,285.19,285.54,285.11,285.27,3663.0,270.9754,271.3079,270.8993,271.0514,3663.0
2023-06-23 14:30:00,285.23,285.44,285.23,285.44,1059.0,271.0134,271.2129,271.0134,271.2129,1059.0
2023-06-23 14:35:00,285.52,285.61,285.18,285.27,4265.0,271.2889,271.3744,270.9659,271.0514,4265.0
2023-06-23 14:40:00,285.26,285.39,285.17,285.39,699.0,271.0419,271.1654,270.9564,271.1654,699.0
2023-06-23 14:45:00,285.15,285.34,284.92,285.02,1719.0,270.9374,271.1179,270.7188,270.8138,1719.0
2023-06-23 14:50:00,284.99,285.06,284.67,284.67,2112.0,270.7853,270.8518,270.4813,270.4813,2112.0
2023-06-23 14:55:00,284.78,285.17,284.77,285.15,3405.0,270.5858,270.9564,270.5763,270.9374,3405.0
2023-06-23 15:00:00,285.0,285.18,284.8,285.18,3601.0,270.7948,270.9659,270.6048,270.9659,3601.0
2023-06-23 15:05:00,285.19,285.48,285.08,285.48,2612.0,270.9754,271.2509,270.8708,271.2509,2612.0
2023-06-23 15:10:00,285.59,285.99,285.56,285.93,3253.0,271.3554,271.7355,271.3269,271.6785,3253.0
2023-06-23 15:15:00,285.94,285.94,285.4,285.4,4208.0,271.688,271.688,271.1749,271.1749,4208.0
2023-06-23 15:20:00,285.41,285.6,285.28,285.29,5622.0,271.1844,271.3649,271.0609,271.0704,5622.0
2023-06-23 15:25:00,285.36,285.36,284.99,285.15,9172.0,271.1369,271.1369,270.7853,270.9374,9172.0
2023-06-23 15:30:00,285.24,285.74,285.24,285.72,3422.0,271.0229,271.4979,271.0229,271.4789,3422.0
2023-06-23 15:35:00,285.8,286.15,285.8,286.08,7643.0,271.555,271.8875,271.555,271.821,7643.0
2023-06-23 15:40:00,286.18,286.38,286.09,286.25,4225.0,271.916,272.106,271.8305,271.9825,4225.0
2023-06-23 15:45:00,286.3,286.3,285.95,286.08,10090.0,272.03,272.03,271.6975,271.821,10090.0
2023-06-23 15:50:00,285.94,286.48,285.42,286.23,15583.0,271.688,272.2011,271.1939,271.9635,15583.0
2023-06-23 15:55:00,286.3,286.72,286.05,286.26,21056.0,272.03,272.4291,271.7925,271.992,21056.0
2023-06-26 09:30:00,287.12,287.95,286.35,287.95,11025.0,272.8092,273.5978,272.0775,273.5978,11025.0
2023-06-26 09:35:00,287.31,287.46,286.59,286.85,1918.0,272.9897,273.1322,272.3056,272.5526,1918.0
2023-06-26 09:40:00,286.65,287.91,286.58,287.9,927.0,272.3626,273.5598,272.2961,273.5503,927.0
2023-06-26 09:45:00,287.96,287.96,287.56,287.59,2315.0,273.6073,273.6073,273.2272,273.2557,2315.0
2023-06-26 09:50:00,287.58,287.77,287.34,287.77,4671.0,273.2462,273.4268,273.0182,273.4268,4671.0
2023-06-26 09:55:00,287.77,288.16,287.63,287.93,10796.0,273.4268,273.7973,273.2937,273.5788,10796.0
2023-06-26 10:00:00,287.65,287.78,286.81,286.82,4578.0,273.3127,273.4363,272.5146,272.5241,4578.0
2023-06-26 10:05:00,286.63,286.63,286.01,286.01,1205.0,272.3436,272.3436,271.7545,271.7545,1205.0
2023-06-26 10:10:00,286.01,286.01,285.5,286.01,3516.0,271.7545,271.7545,271.2699,271.7545,3516.0
2023-06-26 10:15:00,285.73,286.36,285.73,286.04,2918.0,271.4884,272.087,271.4884,271.783,2918.0
2023-06-26 10:20:00,286.33,286.33,285.88,285.88,2393.0,272.0585,272.0585,271.631,271.631,2393.0
2023-06-26 10:25:00,285.86,285.98,285.76,285.85,2470.0,271.612,271.726,271.517,271.6025,2470.0
2023-06-26 10:30:00,285.85,285.86,285.69,285.77,1263.0,271.6025,271.612,271.4504,271.5265,1263.0
2023-06-26 10:35:00,285.65,285.7,285.24,285.33,2859.0,271.4124,271.4599,271.0229,271.1084,2859.0
2023-06-26 10:40:00,285.24,285.72,285.05,285.72,2013.0,271.0229,271.4789,270.8423,271.4789,2013.0
2023-06-26 10:45:00,285.64,285.78,285.48,285.64,2175.0,271.4029,271.536,271.2509,271.4029,2175.0
2023-06-26 10:50:00,286.12,286.24,286.05,286.06,515.0,271.859,271.973,271.7925,271.802,515.0
2023-06-26 10:55:00,285.98,286.37,285.92,286.37,1943.0,271.726,272.0965,271.669,272.0965,1943.0
2023-06-26 11:00:00,286.38,286.45,286.32,286.35,700.0,272.106,272.1726,272.049,272.0775,700.0
2023-06-26 11:05:00,286.43,286.43,286.27,286.27,1107.0,272.1536,272.1536,272.0015,272.0015,1107.0
2023-06-26 11:10:00,286.31,287.19,286.29,287.19,2662.0,272.0395,272.8757,272.0205,272.8757,2662.0
2023-06-26 11:15:00,287.14,287.14,286.96,286.97,743.0,272.8282,272.8282,272.6571,272.6666,743.0
2023-06-26 11:20:00,287.05,287.05,286.2,286.3,3063.0,272.7427,272.7427,271.935,272.03,3063.0
2023-06-26 11:25:00,286.38,286.38,285.71,285.89,4700.0,272.106,272.106,271.4694,271.6405,4700.0
2023-06-26 11:30:00,285.96,286.26,285.84,286.26,3912.0,271.707,271.992,271.593,271.992,3912.0
2023-06-26 11:35:00,286.29,286.29,286.29,286.29,100.0,272.0205,272.0205,272.0205,272.0205,100.0
2023-06-26 11:40:00,286.43,286.63,286.33,286.33,2770.0,272.1536,272.3436,272.0585,272.0585,2770.0
2023-06-26 11:45:00,286.33,286.37,286.29,286.3,1100.0,272.0585,272.0965,272.0205,272.03,1100.0
2023-06-26 11:50:00,286.22,286.36,286.12,286.35,400.0,271.954,272.087,271.859,272.0775,400.0
2023-06-26 11:55:00,286.29,286.43,286.29,286.42,800.0,272.0205,272.1536,272.0205,272.1441,800.0
2023-06-26 12:00:00,286.49,286.53,286.22,286.22,3227.0,272.2106,272.2486,271.954,271.954,3227.0
2023-06-26 12:05:00,286.1,286.1,285.87,285.92,1767.0,271.84,271.84,271.6215,271.669,1767.0
2023-06-26 12:10:00,285.88,286.18,285.73,286.08,4449.0,271.631,271.916,271.4884,271.821,4449.0
2023-06-26 12:15:00,286.07,286.18,286.07,286.12,1200.0,271.8115,271.916,271.8115,271.859,1200.0
2023-06-26 12:20:00,286.21,286.42,286.21,286.42,497.0,271.9445,272.1441,271.9445,272.1441,497.0
2023-06-26 12:25:00,286.4,286.65,286.4,286.62,1700.0,272.1251,272.3626,272.1251,272.3341,1700.0
2023-06-26 12:30:00,286.56,286.56,286.32,286.37,1036.0,272.2771,272.2771,272.049,272.0965,1036.0
2023-06-26 12:35:00,286.38,286.8,286.36,286.78,2558.0,272.106,272.5051,272.087,272.4861,2558.0
2023-06-26 12:40:00,286.68,287.23,286.68,287.23,2189.0,272.3911,272.9137,272.3911,272.9137,2189.0
2023-06-26 12:45:00,287.19,287.32,286.74,286.81,2907.0,272.8757,272.9992,272.4481,272.5146,2907.0
2023-06-26 12:50:00,286.79,287.05,286.79,286.92,2456.0,272.4956,272.7427,272.4956,272.6191,2456.0
2023-06-26 12:55:00,286.85,286.85,286.54,286.78,3444.0,272.5526,272.5526,272.2581,272.4861,3444.0
2023-06-26 13:00:00,286.78,286.78,286.31,286.31,1978.0,272.4861,272.4861,272.0395,272.0395,1978.0
2023-06-26 13:05:00,286.1,286.1,286.0,286.0,524.0,271.84,271.84,271.745,271.745,524.0
2023-06-26 13:10:00,286.16,286.53,286.16,286.27,4382.0,271.897,272.2486,271.897,272.0015,4382.0
2023-06-26 13:15:00,286.21,286.32,286.2,286.22,836.0,271.9445,272.049,271.935,271.954,836.0
2023-06-26 13:20:00,286.29,286.44,286.2,286.2,1905.0,272.0205,272.1631,271.935,271.935,1905.0
2023-06-26 13:25:00,286.15,286.3,286.04,286.3,2196.0,271.8875,272.03,271.783,272.03,2196.0
2023-06-26 13:30:00,286.27,286.28,286.07,286.19,1750.0,272.0015,272.011,271.8115,271.9255,1750.0
2023-06-26 13:35:00,286.25,286.68,286.25,286.68,1079.0,271.9825,272.3911,271.9825,272.3911,1079.0
2023-06-26 13:40:00,286.76,286.8,286.54,286.55,2890.0,272.4671,272.5051,272.2581,272.2676,2890.0
2023-06-26 13:45:00,286.55,286.74,286.55,286.65,1700.0,272.2676,272.4481,272.2676,272.3626,1700.0
2023-06-26 13:50:00,286.79,286.79,286.64,286.67,1100.0,272.4956,272.4956,272.3531,272.3816,1100.0
2023-06-26 13:55:00,286.67,286.77,286.61,286.7,1270.0,272.3816,272.4766,272.3246,272.4101,1270.0
2023-06-26 14:00:00,286.61,286.71,286.51,286.59,1713.0,272.3246,272.4196,272.2296,272.3056,1713.0
2023-06-26 14:05:00,286.55,286.55,286.39,286.44,2351.0,272.2676,272.2676,272.1156,272.1631,2351.0
2023-06-26 14:10:00,286.39,286.46,286.29,286.29,900.0,272.1156,272.1821,272.0205,272.0205,900.0
2023-06-26 14:15:00,286.27,286.35,286.23,286.29,2277.0,272.0015,272.0775,271.9635,272.0205,2277.0
2023-06-26 14:20:00,286.17,286.47,286.16,286.39,1337.0,271.9065,272.1916,271.897,272.1156,1337.0
2023-06-26 14:25:00,286.46,286.65,286.36,286.64,2740.0,272.1821,272.3626,272.087,272.3531,2740.0
2023-06-26 14:30:00,286.55,286.73,286.5,286.66,2897.0,272.2676,272.4386,272.2201,272.3721,2897.0
2023-06-26 14:35:00,286.66,286.69,286.59,286.67,2899.0,272.3721,272.4006,272.3056,272.3816,2899.0
2023-06-26 14:40:00,286.75,286.98,286.74,286.97,5939.0,272.4576,272.6761,272.4481,272.6666,5939.0
2023-06-26 14:45:00,286.88,286.95,286.79,286.86,3317.0,272.5811,272.6476,272.4956,272.5621,3317.0
2023-06-26 14:50:00,286.86,286.91,286.67,286.73,4327.0,272.5621,272.6096,272.3816,272.4386,4327.0
2023-06-26 14:55:00,286.81,286.93,286.68,286.68,2549.0,272.5146,272.6286,272.3911,272.3911,2549.0
2023-06-26 15:00:00,286.68,286.78,286.68,286.69,1281.0,272.3911,272.4861,272.3911,272.4006,1281.0
2023-06-26 15:05:00,286.74,286.85,286.7,286.79,2459.0,272.4481,272.5526,272.4101,272.4956,2459.0
2023-06-26 15:10:00,286.83,286.88,286.72,286.8,3128.0,272.5336,272.5811,272.4291,272.5051,3128.0
2023-06-26 15:15:00,286.8,287.05,286.8,287.0,2778.0,272.5051,272.7427,272.5051,272.6951,2778.0
2023-06-26 15:20:00,287.0,287.08,286.82,286.89,2203.0,272.6951,272.7712,272.5241,272.5906,2203.0
2023-06-26 15:25:00,286.86,287.02,286.68,286.69,3297.0,272.5621,272.7141,272.3911,272.4006,3297.0
2023-06-26 15:30:00,286.69,286.93,286.64,286.72,3560.0,272.4006,272.6286,272.3531,272.4291,3560.0
2023-06-26 15:35:00,286.78,287.19,286.76,287.14,5011.0,272.4861,272.8757,272.4671,272.8282,5011.0
2023-06-26 15:40:00,287.13,287.22,287.04,287.2,4333.0,272.8187,272.9042,272.7332,272.8852,4333.0
2023-06-26 15:45:00,287.14,287.14,286.42,286.48,8548.0,272.8282,272.8282,272.1441,272.2011,8548.0
2023-06-26 15:50:00,286.66,286.85,286.48,286.65,20466.0,272.3721,272.5526,272.2011,272.3626,20466.0
2023-06-26 15:55:00,286.78,286.98,285.87,286.54,47429.0,272.4861,272.6761,271.6215,272.2581,47429.0
2023-06-27 09:30:00,286.58,286.92,286.58,286.92,7031.0,272.2961,272.6191,272.2961,272.6191,7031.0
2023-06-27 09:35:00,287.29,289.18,287.29,289.08,5004.0,272.9707,274.7665,272.9707,274.6715,5004.0
2023-06-27 09:40:00,289.22,289.29,288.08,288.08,1657.0,274.8045,274.871,273.7213,273.7213,1657.0
2023-06-27 09:45:00,288.01,288.08,287.69,287.69,1459.0,273.6548,273.7213,273.3508,273.3508,1459.0
2023-06-27 09:50:00,288.09,288.33,287.76,288.24,2986.0,273.7308,273.9589,273.4173,273.8733,2986.0
2023-06-27 09:55:00,288.41,288.71,288.41,288.54,2622.0,274.0349,274.3199,274.0349,274.1584,2622.0
2023-06-27 10:00:00,288.56,288.79,288.21,288.79,2239.0,274.1774,274.3959,273.8448,274.3959,2239.0
2023-06-27 10:05:00,288.79,289.19,288.7,288.7,2145.0,274.3959,274.776,274.3104,274.3104,2145.0
2023-06-27 10:10:00,288.56,288.9,288.23,288.9,2018.0,274.1774,274.5004,273.8638,274.5004,2018.0
2023-06-27 10:15:00,288.96,289.71,288.9,289.71,2572.0,274.5575,275.2701,274.5004,275.2701,2572.0
2023-06-27 10:20:00,289.8,289.81,289.41,289.41,800.0,275.3556,275.3651,274.985,274.985,800.0
2023-06-27 10:25:00,289.35,289.43,289.35,289.43,456.0,274.928,275.004,274.928,275.004,456.0
2023-06-27 10:30:00,289.45,289.77,289.38,289.66,2027.0,275.023,275.3271,274.9565,275.2226,2027.0
2023-06-27 10:35:00,289.73,289.73,289.45,289.55,1335.0,275.2891,275.2891,275.023,275.118,1335.0
2023-06-27 10:40:00,289.42,289.73,289.41,289.73,1312.0,274.9945,275.2891,274.985,275.2891,1312.0
2023-06-27 10:45:00,290.0,290.29,289.87,289.97,3778.0,275.5456,275.8212,275.4221,275.5171,3778.0
2023-06-27 10:50:00,290.02,290.19,290.0,290.0,3050.0,275.5646,275.7261,275.5456,275.5456,3050.0
2023-06-27 10:55:00,290.26,290.5,290.26,290.5,1001.0,275.7927,276.0207,275.7927,276.0207,1001.0
2023-06-27 11:00:00,290.75,290.95,290.56,290.56,1143.0,276.2582,276.4483,276.0777,276.0777,1143.0
2023-06-27 11:05:00,290.93,290.94,290.73,290.73,1709.0,276.4293,276.4388,276.2392,276.2392,1709.0
2023-06-27 11:10:00,290.76,290.76,290.72,290.73,248.0,276.2677,276.2677,276.2297,276.2392,248.0
2023-06-27 11:15:00,290.96,291.06,290.71,290.71,1410.0,276.4578,276.5528,276.2202,276.2202,1410.0
2023-06-27 11:20:00,290.65,290.69,290.14,290.47,5265.0,276.1632,276.2012,275.6786,275.9922,5265.0
2023-06-27 11:25:00,290.45,290.52,290.34,290.52,1995.0,275.9732,276.0397,275.8687,276.0397,1995.0
2023-06-27 11:30:00,290.6,290.79,290.56,290.73,1701.0,276.1157,276.2962,276.0777,276.2392,1701.0
2023-06-27 11:35:00,290.73,290.97,290.73,290.92,770.0,276.2392,276.4673,276.2392,276.4198,770.0
2023-06-27 11:40:00,290.92,290.93,290.92,290.93,421.0,276.4198,276.4293,276.4198,276.4293,421.0
2023-06-27 11:45:00,290.52,290.59,290.37,290.37,900.0,276.0397,276.1062,275.8972,275.8972,900.0
2023-06-27 11:50:00,290.36,290.48,290.36,290.41,1100.0,275.8877,276.0017,275.8877,275.9352,1100.0
2023-06-27 11:55:00,290.56,290.67,290.45,290.63,1605.0,276.0777,276.1822,275.9732,276.1442,1605.0
2023-06-27 12:00:00,290.7,290.7,290.69,290.69,200.0,276.2107,276.2107,276.2012,276.2012,200.0
2023-06-27 12:05:00,290.66,290.75,290.32,290.54,7121.0,276.1727,276.2582,275.8497,276.0587,7121.0
2023-06-27 12:10:00,290.61,290.72,290.61,290.72,409.0,276.1252,276.2297,276.1252,276.2297,409.0
2023-06-27 12:15:00,290.75,290.75,290.48,290.54,1955.0,276.2582,276.2582,276.0017,276.0587,1955.0
2023-06-27 12:20:00,290.39,290.62,290.39,290.62,1216.0,275.9162,276.1347,275.9162,276.1347,1216.0
2023-06-27 12:25:00,290.62,290.83,290.5,290.72,1595.0,276.1347,276.3342,276.0207,276.2297,1595.0
2023-06-27 12:30:00,290.72,290.79,290.72,290.74,300.0,276.2297,276.2962,276.2297,276.2487,300.0
2023-06-27 12:35:00,290.67,291.03,290.66,290.83,1724.0,276.1822,276.5243,276.1727,276.3342,1724.0
2023-06-27 12:40:00,290.8,290.83,290.72,290.74,718.0,276.3057,276.3342,276.2297,276.2487,718.0
2023-06-27 12:45:00,290.7,290.78,290.63,290.63,565.0,276.2107,276.2867,276.1442,276.1442,565.0
2023-06-27 12:50:00,290.77,290.77,290.65,290.65,610.0,276.2772,276.2772,276.1632,276.1632,610.0
2023-06-27 12:55:00,290.63,290.7,290.56,290.56,920.0,276.1442,276.2107,276.0777,276.0777,920.0
2023-06-27 13:00:00,290.63,290.72,290.53,290.53,600.0,276.1442,276.2297,276.0492,276.0492,600.0
2023-06-27 13:05:00,290.62,290.62,290.37,290.37,322.0,276.1347,276.1347,275.8972,275.8972,322.0
2023-06-27 13:10:00,290.31,290.48,290.31,290.33,1200.0,275.8402,276.0017,275.8402,275.8592,1200.0
2023-06-27 13:15:00,290.34,290.59,290.34,290.34,1206.0,275.8687,276.1062,275.8687,275.8687,1206.0
2023-06-27 13:20:00,290.37,290.54,290.24,290.54,1690.0,275.8972,276.0587,275.7737,276.0587,1690.0
2023-06-27 13:25:00,290.42,290.76,290.41,290.76,1699.0,275.9447,276.2677,275.9352,276.2677,1699.0
2023-06-27 13:30:00,290.83,291.07,290.77,291.07,530.0,276.3342,276.5623,276.2772,276.5623,530.0
2023-06-27 13:35:00,290.92,290.92,290.65,290.65,800.0,276.4198,276.4198,276.1632,276.1632,800.0
2023-06-27 13:40:00,290.76,290.88,290.76,290.88,200.0,276.2677,276.3818,276.2677,276.3818,200.0
2023-06-27 13:45:00,290.72,290.78,290.64,290.73,800.0,276.2297,276.2867,276.1537,276.2392,800.0
2023-06-27 13:50:00,290.71,290.91,290.65,290.84,3482.0,276.2202,276.4103,276.1632,276.3438,3482.0
2023-06-27 13:55:00,290.83,290.83,290.57,290.64,1598.0,276.3342,276.3342,276.0872,276.1537,1598.0
2023-06-27 14:00:00,290.55,290.69,290.54,290.61,1495.0,276.0682,276.2012,276.0587,276.1252,1495.0
2023-06-27 14:05:00,290.64,290.95,290.64,290.95,1633.0,276.1537,276.4483,276.1537,276.4483,1633.0
2023-06-27 14:10:00,290.79,290.81,290.73,290.81,400.0,276.2962,276.3152,276.2392,276.3152,400.0
2023-06-27 14:15:00,290.74,291.03,290.4,290.4,2255.0,276.2487,276.5243,275.9257,275.9257,2255.0
2023-06-27 14:20:00,290.47,290.57,290.27,290.57,3400.0,275.9922,276.0872,275.8022,276.0872,3400.0
2023-06-27 14:25:00,290.57,290.63,290.44,290.53,3471.0,276.0872,276.1442,275.9637,276.0492,3471.0
2023-06-27 14:30:00,290.45,291.14,290.45,291.05,2461.0,275.9732,276.6288,275.9732,276.5433,2461.0
2023-06-27 14:35:00,290.99,290.99,290.76,290.79,300.0,276.4863,276.4863,276.2677,276.2962,300.0
2023-06-27 14:40:00,290.72,290.83,290.65,290.83,1203.0,276.2297,276.3342,276.1632,276.3342,1203.0
2023-06-27 14:45:00,290.82,291.03,290.78,290.89,1500.0,276.3247,276.5243,276.2867,276.3913,1500.0
2023-06-27 14:50:00,291.0,291.19,290.9,291.19,967.0,276.4958,276.6763,276.4008,276.6763,967.0
2023-06-27 14:55:00,291.12,291.15,290.96,290.97,2079.0,276.6098,276.6383,276.4578,276.4673,2079.0
2023-06-27 15:00:00,291.12,291.28,291.1,291.26,2004.0,276.6098,276.7618,276.5908,276.7428,2004.0
2023-06-27 15:05:00,291.32,291.52,291.32,291.48,1600.0,276.7998,276.9899,276.7998,276.9519,1600.0
2023-06-27 15:10:00,291.43,291.5,291.38,291.43,1700.0,276.9043,276.9709,276.8568,276.9043,1700.0
2023-06-27 15:15:00,291.47,291.56,291.23,291.23,7037.0,276.9423,277.0279,276.7143,276.7143,7037.0
2023-06-27 15:20:00,291.25,291.32,291.14,291.14,1230.0,276.7333,276.7998,276.6288,276.6288,1230.0
2023-06-27 15:25:00,291.24,291.42,291.24,291.42,1275.0,276.7238,276.8948,276.7238,276.8948,1275.0
2023-06-27 15:30:00,291.36,291.36,291.11,291.12,1107.0,276.8378,276.8378,276.6003,276.6098,1107.0
2023-06-27 15:35:00,291.18,291.19,290.95,291.08,1881.0,276.6668,276.6763,276.4483,276.5718,1881.0
2023-06-27 15:40:00,291.07,291.24,291.07,291.18,2719.0,276.5623,276.7238,276.5623,276.6668,2719.0
2023-06-27 15:45:00,291.12,291.38,291.12,291.26,6480.0,276.6098,276.8568,276.6098,276.7428,6480.0
2023-06-27 15:50:00,291.36,291.47,291.08,291.21,6724.0,276.8378,276.9423,276.5718,276.6953,6724.0
2023-06-27 15:55:00,291.19,291.54,291.1,291.4,26545.0,276.6763,277.0089,276.5908,276.8758,26545.0
2023-06-28 09:30:00,290.37,290.67,289.73,290.67,12512.0,275.8972,276.1822,275.2891,276.1822,12512.0
2023-06-28 09:35:00,290.56,290.56,289.32,289.32,913.0,276.0777,276.0777,274.8995,274.8995,913.0
2023-06-28 09:40:00,289.25,289.75,289.11,289.75,2207.0,274.833,275.3081,274.7,275.3081,2207.0
2023-06-28 09:45:00,289.32,289.35,288.81,288.81,2534.0,274.8995,274.928,274.4149,274.4149,2534.0
2023-06-28 09:50:00,288.71,288.88,288.39,288.66,3477.0,274.3199,274.4814,274.0159,274.2724,3477.0
2023-06-28 09:55:00,288.76,289.25,288.7,289.06,2693.0,274.3674,274.833,274.3104,274.6525,2693.0
2023-06-28 10:00:00,289.24,289.53,289.01,289.01,2149.0,274.8235,275.099,274.605,274.605,2149.0
2023-06-28 10:05:00,289.17,289.75,289.17,289.59,2369.0,274.757,275.3081,274.757,275.1561,2369.0
2023-06-28 10:10:00,289.47,289.64,289.37,289.59,4440.0,275.042,275.2036,274.947,275.1561,4440.0
2023-06-28 10:15:00,289.5,289.85,289.5,289.85,1328.0,275.0705,275.4031,275.0705,275.4031,1328.0
2023-06-28 10:20:00,289.91,289.95,289.47,289.86,4753.0,275.4601,275.4981,275.042,275.4126,4753.0
2023-06-28 10:25:00,289.86,290.14,289.66,290.12,3345.0,275.4126,275.6786,275.2226,275.6596,3345.0
2023-06-28 10:30:00,290.06,290.12,290.06,290.12,454.0,275.6026,275.6596,275.6026,275.6596,454.0
2023-06-28 10:35:00,290.13,290.17,290.12,290.17,620.0,275.6691,275.7071,275.6596,275.7071,620.0
2023-06-28 10:40:00,290.19,290.45,290.03,290.08,2351.0,275.7261,275.9732,275.5741,275.6216,2351.0
2023-06-28 10:45:00,290.16,290.31,290.16,290.31,1280.0,275.6976,275.8402,275.6976,275.8402,1280.0
2023-06-28 10:50:00,290.27,290.27,289.58,289.59,2946.0,275.8022,275.8022,275.1466,275.1561,2946.0
2023-06-28 10:55:00,289.8,289.81,289.44,289.51,1740.0,275.3556,275.3651,275.0135,275.08,1740.0
2023-06-28 11:00:00,289.41,289.77,289.41,289.69,1259.0,274.985,275.3271,274.985,275.2511,1259.0
2023-06-28 11:05:00,289.74,289.93,289.74,289.82,469.0,275.2986,275.4791,275.2986,275.3746,469.0
2023-06-28 11:10:00,289.97,290.21,289.96,290.21,707.0,275.5171,275.7452,275.5076,275.7452,707.0
2023-06-28 11:15:00,290.28,290.66,290.28,290.6,1759.0,275.8117,276.1727,275.8117,276.1157,1759.0
2023-06-28 11:20:00,290.51,290.88,290.5,290.55,1651.0,276.0302,276.3818,276.0207,276.0682,1651.0
2023-06-28 11:25:00,290.51,290.7,290.47,290.52,1800.0,276.0302,276.2107,275.9922,276.0397,1800.0
2023-06-28 11:30:00,290.41,290.49,290.4,290.48,1392.0,275.9352,276.0112,275.9257,276.0017,1392.0
2023-06-28 11:35:00,290.39,290.6,290.39,290.6,800.0,275.9162,276.1157,275.9162,276.1157,800.0
2023-06-28 11:40:00,290.62,290.71,290.61,290.63,500.0,276.1347,276.2202,276.1252,276.1442,500.0
2023-06-28 11:45:00,290.71,290.9,290.66,290.89,990.0,276.2202,276.4008,276.1727,276.3913,990.0
2023-06-28 11:50:00,290.69,290.74,290.4,290.5,2059.0,276.2012,276.2487,275.9257,276.0207,2059.0
2023-06-28 11:55:00,290.46,290.62,290.46,290.55,2556.0,275.9827,276.1347,275.9827,276.0682,2556.0
2023-06-28 12:00:00,290.68,290.7,290.5,290.5,1000.0,276.1917,276.2107,276.0207,276.0207,1000.0
2023-06-28 12:05:00,290.49,290.49,290.36,290.43,1900.0,276.0112,276.0112,275.8877,275.9542,1900.0
2023-06-28 12:10:00,290.44,290.77,290.42,290.55,1831.0,275.9637,276.2772,275.9447,276.0682,1831.0
2023-06-28 12:15:00,290.67,290.84,290.67,290.78,1037.0,276.1822,276.3438,276.1822,276.2867,1037.0
2023-06-28 12:20:00,290.88,290.96,290.59,290.59,1990.0,276.3818,276.4578,276.1062,276.1062,1990.0
2023-06-28 12:25:00,290.6,290.7,290.51,290.65,2861.0,276.1157,276.2107,276.0302,276.1632,2861.0
2023-06-28 12:30:00,290.64,290.81,290.56,290.81,2875.0,276.1537,276.3152,276.0777,276.3152,2875.0
2023-06-28 12:35:00,290.81,291.05,290.8,290.91,1800.0,276.3152,276.5433,276.3057,276.4103,1800.0
2023-06-28 12:40:00,290.87,290.88,290.07,290.08,3177.0,276.3723,276.3818,275.6121,275.6216,3177.0
2023-06-28 12:45:00,290.06,290.2,289.86,289.9,1725.0,275.6026,275.7356,275.4126,275.4506,1725.0
2023-06-28 12:50:00,289.85,289.85,289.32,289.34,2483.0,275.4031,275.4031,274.8995,274.9185,2483.0
2023-06-28 12:55:00,289.32,289.69,289.32,289.6,1800.0,274.8995,275.2511,274.8995,275.1656,1800.0
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 13:05:00,289.74,289.74,289.74,289.74,0.0,275.2986,275.2986,275.2986,275.2986,0.0
2023-06-28 13:10:00,289.6,290.03,289.53,290.02,2117.0,275.1656,275.5741,275.099,275.5646,2117.0
2023-06-28 13:15:00,289.91,290.35,289.81,290.35,2463.0,275.4601,275.8782,275.3651,275.8782,2463.0
2023-06-28 13:20:00,290.43,290.66,290.42,290.65,400.0,275.9542,276.1727,275.9447,276.1632,400.0
2023-06-28 13:25:00,290.65,290.7,290.47,290.5,1877.0,276.1632,276.2107,275.9922,276.0207,1877.0
2023-06-28 13:30:00,290.49,290.51,290.37,290.38,1414.0,276.0112,276.0302,275.8972,275.9067,1414.0
2023-06-28 13:35:00,290.44,290.44,290.27,290.33,502.0,275.9637,275.9637,275.8022,275.8592,502.0
2023-06-28 13:40:00,290.3,290.54,290.29,290.52,572.0,275.8307,276.0587,275.8212,276.0397,572.0
2023-06-28 13:45:00,290.36,290.43,290.36,290.41,601.0,275.8877,275.9542,275.8877,275.9352,601.0
2023-06-28 13:50:00,290.49,290.5,290.36,290.5,1367.0,276.0112,276.0207,275.8877,276.0207,1367.0
2023-06-28 13:55:00,290.49,290.51,290.49,290.51,300.0,276.0112,276.0302,276.0112,276.0302,300.0
2023-06-28 14:00:00,290.54,290.92,290.54,290.88,1622.0,276.0587,276.4198,276.0587,276.3818,1622.0
2023-06-28 14:05:00,290.95,291.33,290.81,291.23,2263.0,276.4483,276.8093,276.3152,276.7143,2263.0
2023-06-28 14:10:00,291.13,291.2,291.09,291.1,1300.0,276.6193,276.6858,276.5813,276.5908,1300.0
2023-06-28 14:15:00,291.03,291.3,290.91,291.19,748.0,276.5243,276.7808,276.4103,276.6763,748.0
2023-06-28 14:20:00,291.23,291.24,291.06,291.1,1747.0,276.7143,276.7238,276.5528,276.5908,1747.0
2023-06-28 14:25:00,290.96,291.09,290.95,291.06,4458.0,276.4578,276.5813,276.4483,276.5528,4458.0
2023-06-28 14:30:00,291.07,291.5,291.07,291.38,3588.0,276.5623,276.9709,276.5623,276.8568,3588.0
2023-06-28 14:35:00,291.38,291.67,291.32,291.43,5241.0,276.8568,277.1324,276.7998,276.9043,5241.0
2023-06-28 14:40:00,291.44,291.63,291.44,291.6,733.0,276.9138,277.0944,276.9138,277.0659,733.0
2023-06-28 14:45:00,291.58,291.6,291.46,291.59,2866.0,277.0469,277.0659,276.9328,277.0564,2866.0
2023-06-28 14:50:00,291.5,291.56,291.45,291.55,1400.0,276.9709,277.0279,276.9233,277.0184,1400.0
2023-06-28 14:55:00,291.48,291.71,291.41,291.64,5643.0,276.9519,277.1704,276.8853,277.1039,5643.0
2023-06-28 15:00:00,291.71,291.71,291.42,291.51,998.0,277.1704,277.1704,276.8948,276.9804,998.0
2023-06-28 15:05:00,291.45,291.53,291.33,291.46,3161.0,276.9233,276.9994,276.8093,276.9328,3161.0
2023-06-28 15:10:00,291.56,291.6,291.45,291.55,2793.0,277.0279,277.0659,276.9233,277.0184,2793.0
2023-06-28 15:15:00,291.42,291.8,291.42,291.66,2953.0,276.8948,277.2559,276.8948,277.1229,2953.0
2023-06-28 15:20:00,291.73,291.77,291.65,291.76,2340.0,277.1894,277.2274,277.1134,277.2179,2340.0
2023-06-28 15:25:00,291.81,291.85,291.4,291.45,2550.0,277.2654,277.3034,276.8758,276.9233,2550.0
2023-06-28 15:30:00,291.43,291.6,291.39,291.55,8064.0,276.9043,277.0659,276.8663,277.0184,8064.0
2023-06-28 15:35:00,291.51,291.57,291.35,291.35,3908.0,276.9804,277.0374,276.8283,276.8283,3908.0
2023-06-28 15:40:00,291.37,291.61,291.35,291.55,9857.0,276.8473,277.0754,276.8283,277.0184,9857.0
2023-06-28 15:45:00,291.53,291.58,291.38,291.46,7466.0,276.9994,277.0469,276.8568,276.9328,7466.0
2023-06-28 15:50:00,291.42,291.55,291.22,291.29,17229.0,276.8948,277.0184,276.7048,276.7713,17229.0
2023-06-28 15:55:00,291.37,291.43,290.92,291.42,35966.0,276.8473,276.9043,276.4198,276.8948,35966.0
2023-06-29 09:30:00,289.94,290.88,288.6,289.39,14309.0,275.4886,276.3818,274.2154,274.966,14309.0
2023-06-29 09:35:00,289.42,290.77,289.42,290.76,2500.0,274.9945,276.2772,274.9945,276.2677,2500.0
2023-06-29 09:40:00,290.84,291.38,290.83,291.1,1666.0,276.3438,276.8568,276.3342,276.5908,1666.0
2023-06-29 09:45:00,291.18,291.65,290.9,291.64,2157.0,276.6668,277.1134,276.4008,277.1039,2157.0
2023-06-29 09:50:00,291.79,292.36,291.79,292.36,931.0,277.2464,277.788,277.2464,277.788,931.0
2023-06-29 09:55:00,292.22,292.75,292.22,292.57,1919.0,277.655,278.1586,277.655,277.9875,1919.0
2023-06-29 10:00:00,292.95,293.0,292.5,292.55,2165.0,278.3486,278.3961,277.921,277.9685,2165.0
2023-06-29 10:05:00,293.16,293.4,292.95,293.4,3375.0,278.5481,278.7762,278.3486,278.7762,3375.0
2023-06-29 10:10:00,293.21,293.73,293.1,293.45,5255.0,278.5956,279.0897,278.4911,278.8237,5255.0
2023-06-29 10:15:00,293.69,294.01,293.61,293.62,2765.0,279.0517,279.3557,278.9757,278.9852,2765.0
2023-06-29 10:20:00,293.79,293.9,292.92,292.92,4803.0,279.1467,279.2512,278.3201,278.3201,4803.0
2023-06-29 10:25:00,292.98,293.26,292.97,293.04,1075.0,278.3771,278.6431,278.3676,278.4341,1075.0
2023-06-29 10:30:00,293.06,293.06,292.75,292.87,1822.0,278.4531,278.4531,278.1586,278.2726,1822.0
2023-06-29 10:35:00,292.84,292.84,292.48,292.49,1557.0,278.2441,278.2441,277.902,277.9115,1557.0
2023-06-29 10:40:00,292.37,292.49,292.11,292.12,1600.0,277.7975,277.9115,277.5505,277.56,1600.0
2023-06-29 10:45:00,292.03,292.24,291.77,292.24,3520.0,277.4744,277.674,277.2274,277.674,3520.0
2023-06-29 10:50:00,292.21,292.21,291.57,291.61,2142.0,277.6455,277.6455,277.0374,277.0754,2142.0
2023-06-29 10:55:00,291.32,291.63,291.32,291.57,1005.0,276.7998,277.0944,276.7998,277.0374,1005.0
2023-06-29 11:00:00,291.73,292.18,291.63,292.18,1443.0,277.1894,277.617,277.0944,277.617,1443.0
2023-06-29 11:05:00,292.27,292.27,291.95,291.95,1435.0,277.7025,277.7025,277.3984,277.3984,1435.0
2023-06-29 11:10:00,291.88,292.13,291.79,292.06,2379.0,277.3319,277.5695,277.2464,277.5029,2379.0
2023-06-29 11:15:00,292.23,292.7,292.23,292.31,3315.0,277.6645,278.111,277.6645,277.7405,3315.0
2023-06-29 11:20:00,292.34,292.34,292.08,292.13,1093.0,277.769,277.769,277.5219,277.5695,1093.0
2023-06-29 11:25:00,292.27,292.5,292.24,292.38,1215.0,277.7025,277.921,277.674,277.807,1215.0
2023-06-29 11:30:00,292.51,292.66,292.4,292.53,1928.0,277.9305,278.073,277.826,277.9495,1928.0
2023-06-29 11:35:00,292.62,292.73,292.44,292.73,1401.0,278.035,278.1395,277.864,278.1395,1401.0
2023-06-29 11:40:00,292.81,292.85,292.59,292.77,2561.0,278.2156,278.2536,278.0065,278.1776,2561.0
2023-06-29 11:45:00,292.85,292.88,292.81,292.81,400.0,278.2536,278.2821,278.2156,278.2156,400.0
2023-06-29 11:50:00,292.87,293.23,292.8,293.23,3016.0,278.2726,278.6146,278.2061,278.6146,3016.0
2023-06-29 11:55:00,293.24,293.24,293.08,293.17,1052.0,278.6241,278.6241,278.4721,278.5576,1052.0
2023-06-29 12:00:00,293.24,293.35,293.17,293.17,1400.0,278.6241,278.7286,278.5576,278.5576,1400.0
2023-06-29 12:05:00,293.33,293.35,293.19,293.2,945.0,278.7096,278.7286,278.5766,278.5861,945.0
2023-06-29 12:10:00,293.38,293.43,293.1,293.1,653.0,278.7571,278.8047,278.4911,278.4911,653.0
2023-06-29 12:15:00,293.38,293.6,293.37,293.55,1293.0,278.7571,278.9662,278.7476,278.9187,1293.0
2023-06-29 12:20:00,293.76,294.4,293.76,294.4,1889.0,279.1182,279.7263,279.1182,279.7263,1889.0
2023-06-29 12:25:00,294.21,294.63,294.21,294.48,2649.0,279.5458,279.9448,279.5458,279.8023,2649.0
2023-06-29 12:30:00,294.5,294.67,294.45,294.57,1103.0,279.8213,279.9829,279.7738,279.8878,1103.0
2023-06-29 12:35:00,294.77,295.19,294.7,294.98,5788.0,280.0779,280.4769,280.0114,280.2774,5788.0
2023-06-29 12:40:00,294.98,295.04,294.97,294.97,800.0,280.2774,280.3344,280.2679,280.2679,800.0
2023-06-29 12:45:00,294.97,295.17,294.91,295.16,2260.0,280.2679,280.4579,280.2109,280.4484,2260.0
2023-06-29 12:50:00,295.24,295.29,294.77,294.91,1806.0,280.5244,280.572,280.0779,280.2109,1806.0
2023-06-29 12:55:00,294.89,294.95,294.75,294.85,1579.0,280.1919,280.2489,280.0589,280.1539,1579.0
2023-06-29 13:00:00,294.75,294.77,294.71,294.71,1041.0,280.0589,280.0779,280.0209,280.0209,1041.0
2023-06-29 13:05:00,294.53,294.53,294.06,294.53,1457.0,279.8498,279.8498,279.4033,279.8498,1457.0
2023-06-29 13:10:00,294.31,294.61,294.16,294.49,3686.0,279.6408,279.9258,279.4983,279.8118,3686.0
2023-06-29 13:15:00,294.5,294.57,294.34,294.34,770.0,279.8213,279.8878,279.6693,279.6693,770.0
2023-06-29 13:20:00,294.32,294.45,293.97,293.97,1000.0,279.6503,279.7738,279.3177,279.3177,1000.0
2023-06-29 13:25:00,294.07,294.28,294.07,294.28,500.0,279.4128,279.6123,279.4128,279.6123,500.0
2023-06-29 13:30:00,294.32,294.33,294.09,294.21,1550.0,279.6503,279.6598,279.4318,279.5458,1550.0
2023-06-29 13:35:00,294.34,294.59,294.34,294.4,2628.0,279.6693,279.9068,279.6693,279.7263,2628.0
2023-06-29 13:40:00,294.43,294.55,294.27,294.28,1039.0,279.7548,279.8688,279.6028,279.6123,1039.0
2023-06-29 13:45:00,294.27,294.39,294.27,294.34,600.0,279.6028,279.7168,279.6028,279.6693,600.0
2023-06-29 13:50:00,294.38,294.46,294.18,294.23,1952.0,279.7073,279.7833,279.5173,279.5648,1952.0
2023-06-29 13:55:00,294.2,294.25,293.72,293.97,2781.0,279.5363,279.5838,279.0802,279.3177,2781.0
2023-06-29 14:00:00,293.82,293.82,293.36,293.53,2358.0,279.1752,279.1752,278.7381,278.8997,2358.0
2023-06-29 14:05:00,293.51,293.53,293.3,293.45,6639.0,278.8807,278.8997,278.6811,278.8237,6639.0
2023-06-29 14:10:00,293.74,294.1,293.74,294.1,1187.0,279.0992,279.4413,279.0992,279.4413,1187.0
2023-06-29 14:15:00,294.05,294.16,294.05,294.16,900.0,279.3938,279.4983,279.3938,279.4983,900.0
2023-06-29 14:20:00,294.3,294.32,294.22,294.29,600.0,279.6313,279.6503,279.5553,279.6218,600.0
2023-06-29 14:25:00,294.18,294.37,294.14,294.24,2862.0,279.5173,279.6978,279.4793,279.5743,2862.0
2023-06-29 14:30:00,294.38,294.44,294.27,294.4,2400.0,279.7073,279.7643,279.6028,279.7263,2400.0
2023-06-29 14:35:00,294.44,294.52,294.22,294.32,2522.0,279.7643,279.8403,279.5553,279.6503,2522.0
2023-06-29 14:40:00,294.28,294.33,294.1,294.29,1417.0,279.6123,279.6598,279.4413,279.6218,1417.0
2023-06-29 14:45:00,294.34,294.55,294.33,294.38,1959.0,279.6693,279.8688,279.6598,279.7073,1959.0
2023-06-29 14:50:00,294.32,294.41,294.26,294.34,2409.0,279.6503,279.7358,279.5933,279.6693,2409.0
2023-06-29 14:55:00,294.45,294.68,294.41,294.68,2297.0,279.7738,279.9924,279.7358,279.9924,2297.0
2023-06-29 15:00:00,294.67,294.8,294.56,294.8,885.0,279.9829,280.1064,279.8783,280.1064,885.0
2023-06-29 15:05:00,294.72,294.77,294.63,294.63,724.0,280.0304,280.0779,279.9448,279.9448,724.0
2023-06-29 15:10:00,294.8,294.88,294.61,294.83,1901.0,280.1064,280.1824,279.9258,280.1349,1901.0
2023-06-29 15:15:00,294.88,294.99,294.73,294.86,1840.0,280.1824,280.2869,280.0399,280.1634,1840.0
2023-06-29 15:20:00,294.86,295.19,294.85,295.0,3817.0,280.1634,280.4769,280.1539,280.2964,3817.0
2023-06-29 15:25:00,295.04,295.11,294.9,295.11,4841.0,280.3344,280.4009,280.2014,280.4009,4841.0
2023-06-29 15:30:00,295.06,295.13,294.52,294.52,6916.0,280.3534,280.4199,279.8403,279.8403,6916.0
2023-06-29 15:35:00,294.58,294.62,293.92,294.13,5702.0,279.8973,279.9353,279.2702,279.4698,5702.0
2023-06-29 15:40:00,294.05,294.13,293.81,294.01,5369.0,279.3938,279.4698,279.1657,279.3557,5369.0
2023-06-29 15:45:00,294.01,294.16,293.93,294.12,8943.0,279.3557,279.4983,279.2797,279.4603,8943.0
2023-06-29 15:50:00,294.2,294.73,294.18,294.67,11912.0,279.5363,280.0399,279.5173,279.9829,11912.0
2023-06-29 15:55:00,294.67,294.92,294.55,294.83,25586.0,279.9829,280.2204,279.8688,280.1349,25586.0
2023-06-30 09:30:00,295.88,295.88,295.48,295.49,15670.0,282.7751,282.7751,282.3928,282.4023,15670.0
2023-06-30 09:35:00,295.35,295.86,295.17,295.69,6295.0,282.2685,282.7559,282.0965,282.5935,6295.0
2023-06-30 09:40:00,295.83,296.58,295.7,296.17,8777.0,282.7273,283.4441,282.603,283.0522,8777.0
2023-06-30 09:45:00,295.88,296.24,295.88,296.2,972.0,282.7751,283.1191,282.7751,283.0809,972.0
2023-06-30 09:50:00,296.27,296.89,296.27,296.66,3662.0,283.1478,283.7403,283.1478,283.5205,3662.0
2023-06-30 09:55:00,296.81,297.0,296.23,296.23,3824.0,283.6639,283.8454,283.1096,283.1096,3824.0
2023-06-30 10:00:00,296.54,296.83,296.54,296.68,1248.0,283.4058,283.683,283.4058,283.5396,1248.0
2023-06-30 10:05:00,296.81,297.51,296.81,297.51,2076.0,283.6639,284.3329,283.6639,284.3329,2076.0
2023-06-30 10:10:00,297.53,297.54,297.26,297.4,3483.0,284.352,284.3615,284.0939,284.2277,3483.0
2023-06-30 10:15:00,297.45,297.45,297.14,297.29,2243.0,284.2755,284.2755,283.9792,284.1226,2243.0
2023-06-30 10:20:00,297.28,297.46,297.25,297.44,1362.0,284.113,284.2851,284.0844,284.266,1362.0
2023-06-30 10:25:00,297.38,297.46,297.21,297.46,2519.0,284.2086,284.2851,284.0461,284.2851,2519.0
2023-06-30 10:30:00,297.58,297.9,297.39,297.39,2359.0,284.3998,284.7056,284.2182,284.2182,2359.0
2023-06-30 10:35:00,297.25,297.28,296.56,296.56,2532.0,284.0844,284.113,283.4249,283.4249,2532.0
2023-06-30 10:40:00,296.7,296.87,296.52,296.72,3207.0,283.5587,283.7212,283.3867,283.5779,3207.0
2023-06-30 10:45:00,296.64,296.8,296.38,296.56,4817.0,283.5014,283.6543,283.2529,283.4249,4817.0
2023-06-30 10:50:00,296.57,297.0,296.49,296.95,2224.0,283.4345,283.8454,283.358,283.7977,2224.0
2023-06-30 10:55:00,297.22,297.49,297.1,297.45,2703.0,284.0557,284.3137,283.941,284.2755,2703.0
2023-06-30 11:00:00,297.54,297.78,297.53,297.75,3100.0,284.3615,284.5909,284.352,284.5622,3100.0
2023-06-30 11:05:00,297.84,297.86,297.58,297.63,3034.0,284.6482,284.6674,284.3998,284.4475,3034.0
2023-06-30 11:10:00,297.6,297.8,297.6,297.69,2673.0,284.4189,284.61,284.4189,284.5049,2673.0
2023-06-30 11:15:00,297.78,298.02,297.77,297.98,4432.0,284.5909,284.8203,284.5813,284.782,4432.0
2023-06-30 11:20:00,298.04,298.23,297.95,297.96,3377.0,284.8394,285.021,284.7534,284.7629,3377.0
2023-06-30 11:25:00,297.96,298.14,297.82,298.13,3843.0,284.7629,284.935,284.6291,284.9254,3843.0
2023-06-30 11:30:00,298.06,298.09,297.88,298.05,3899.0,284.8585,284.8872,284.6865,284.8489,3899.0
2023-06-30 11:35:00,297.99,298.12,297.93,297.94,1117.0,284.7916,284.9158,284.7343,284.7438,1117.0
2023-06-30 11:40:00,298.03,298.15,297.91,297.91,3617.0,284.8298,284.9445,284.7151,284.7151,3617.0
2023-06-30 11:45:00,297.87,297.95,297.61,297.61,3786.0,284.6769,284.7534,284.4284,284.4284,3786.0
2023-06-30 11:50:00,297.64,297.98,297.58,297.87,2945.0,284.4571,284.782,284.3998,284.6769,2945.0
2023-06-30 11:55:00,297.79,298.11,297.77,298.11,1744.0,284.6005,284.9063,284.5813,284.9063,1744.0
2023-06-30 12:00:00,298.16,298.32,298.05,298.32,5754.0,284.9541,285.107,284.8489,285.107,5754.0
2023-06-30 12:05:00,298.3,298.38,298.12,298.12,3149.0,285.0879,285.1643,284.9158,284.9158,3149.0
2023-06-30 12:10:00,298.12,298.48,298.12,298.3,3887.0,284.9158,285.2599,284.9158,285.0879,3887.0
2023-06-30 12:15:00,298.3,298.47,298.21,298.21,4013.0,285.0879,285.2503,285.0019,285.0019,4013.0
2023-06-30 12:20:00,298.2,298.46,298.2,298.37,4669.0,284.9923,285.2408,284.9923,285.1548,4669.0
2023-06-30 12:25:00,298.4,298.58,298.4,298.55,3021.0,285.1834,285.3555,285.1834,285.3268,3021.0
2023-06-30 12:30:00,298.58,298.63,298.38,298.48,2517.0,285.3555,285.4033,285.1643,285.2599,2517.0
2023-06-30 12:35:00,298.36,298.37,298.09,298.1,1818.0,285.1452,285.1548,284.8872,284.8967,1818.0
2023-06-30 12:40:00,298.27,298.29,298.03,298.07,2276.0,285.0592,285.0783,284.8298,284.8681,2276.0
2023-06-30 12:45:00,297.97,298.25,297.96,298.17,1907.0,284.7725,285.0401,284.7629,284.9636,1907.0
2023-06-30 12:50:00,298.09,298.26,298.09,298.23,1447.0,284.8872,285.0496,284.8872,285.021,1447.0
2023-06-30 12:55:00,298.25,298.55,298.21,298.54,1900.0,285.0401,285.3268,285.0019,285.3172,1900.0
2023-06-30 13:00:00,298.61,298.81,298.6,298.6,1598.0,285.3841,285.5753,285.3746,285.3746,1598.0
2023-06-30 13:05:00,298.44,298.65,298.44,298.6,1630.0,285.2217,285.4224,285.2217,285.3746,1630.0
2023-06-30 13:10:00,298.57,298.6,298.37,298.37,3323.0,285.3459,285.3746,285.1548,285.1548,3323.0
2023-06-30 13:15:00,298.46,298.65,298.38,298.49,3386.0,285.2408,285.4224,285.1643,285.2695,3386.0
2023-06-30 13:20:00,298.43,298.7,298.35,298.56,3400.0,285.2121,285.4702,285.1357,285.3364,3400.0
2023-06-30 13:25:00,298.63,298.91,298.49,298.81,3424.0,285.4033,285.6709,285.2695,285.5753,3424.0
2023-06-30 13:30:00,298.81,298.9,298.75,298.75,4090.0,285.5753,285.6613,285.5179,285.5179,4090.0
2023-06-30 13:35:00,298.88,299.01,298.63,298.73,6047.0,285.6422,285.7664,285.4033,285.4988,6047.0
2023-06-30 13:40:00,298.62,298.68,298.42,298.59,1847.0,285.3937,285.451,285.2026,285.365,1847.0
2023-06-30 13:45:00,298.68,298.75,298.6,298.6,3167.0,285.451,285.5179,285.3746,285.3746,3167.0
2023-06-30 13:50:00,298.6,298.6,298.45,298.57,1480.0,285.3746,285.3746,285.2312,285.3459,1480.0
2023-06-30 13:55:00,298.63,298.77,298.62,298.67,3284.0,285.4033,285.5371,285.3937,285.4415,3284.0
2023-06-30 14:00:00,298.76,299.01,298.76,298.87,2409.0,285.5275,285.7664,285.5275,285.6326,2409.0
2023-06-30 14:05:00,298.94,299.05,298.85,298.96,7032.0,285.6995,285.8047,285.6135,285.7186,7032.0
2023-06-30 14:10:00,298.96,299.03,298.88,299.0,3697.0,285.7186,285.7855,285.6422,285.7569,3697.0
2023-06-30 14:15:00,299.04,299.06,298.85,298.92,6497.0,285.7951,285.8142,285.6135,285.6804,6497.0
2023-06-30 14:20:00,298.85,299.25,298.85,299.17,7804.0,285.6135,285.9958,285.6135,285.9193,7804.0
2023-06-30 14:25:00,299.34,299.86,299.31,299.86,6470.0,286.0818,286.5788,286.0531,286.5788,6470.0
2023-06-30 14:30:00,299.93,299.93,299.58,299.75,5178.0,286.6457,286.6457,286.3112,286.4736,5178.0
2023-06-30 14:35:00,299.81,299.91,299.65,299.8,4571.0,286.531,286.6266,286.3781,286.5214,4571.0
2023-06-30 14:40:00,299.84,299.93,299.71,299.74,2602.0,286.5597,286.6457,286.4354,286.4641,2602.0
2023-06-30 14:45:00,299.74,299.77,299.37,299.52,5518.0,286.4641,286.4928,286.1105,286.2538,5518.0
2023-06-30 14:50:00,299.51,299.71,299.51,299.57,4449.0,286.2443,286.4354,286.2443,286.3016,4449.0
2023-06-30 14:55:00,299.65,299.65,299.51,299.65,6495.0,286.3781,286.3781,286.2443,286.3781,6495.0
2023-06-30 15:00:00,299.63,299.71,299.46,299.5,3708.0,286.359,286.4354,286.1965,286.2347,3708.0
2023-06-30 15:05:00,299.51,299.63,299.43,299.63,4557.0,286.2443,286.359,286.1678,286.359,4557.0
2023-06-30 15:10:00,299.61,299.7,299.25,299.62,12682.0,286.3398,286.4259,285.9958,286.3494,12682.0
2023-06-30 15:15:00,299.62,299.84,299.62,299.81,9387.0,286.3494,286.5597,286.3494,286.531,9387.0
2023-06-30 15:20:00,299.76,299.83,299.46,299.69,4887.0,286.4832,286.5501,286.1965,286.4163,4887.0
2023-06-30 15:25:00,299.69,300.32,299.69,300.2,14550.0,286.4163,287.0184,286.4163,286.9037,14550.0
2023-06-30 15:30:00,300.13,300.13,299.92,299.98,3575.0,286.8368,286.8368,286.6361,286.6935,3575.0
2023-06-30 15:35:00,300.0,300.28,299.96,300.28,5813.0,286.7126,286.9802,286.6743,286.9802,5813.0
2023-06-30 15:40:00,300.42,300.5,300.1,300.11,10728.0,287.114,287.1904,286.8081,286.8177,10728.0
2023-06-30 15:45:00,300.05,300.35,299.92,300.34,12105.0,286.7604,287.0471,286.6361,287.0375,12105.0
2023-06-30 15:50:00,300.41,300.51,300.21,300.39,22403.0,287.1044,287.2,286.9133,287.0853,22403.0
2023-06-30 15:55:00,300.39,300.39,299.43,299.44,64971.0,287.0853,287.0853,286.1678,286.1774,64971.0
2023-07-03 09:30:00,298.15,298.15,296.07,297.17,12718.0,284.9445,284.9445,282.9566,284.0079,12718.0
2023-07-03 09:35:00,297.35,297.61,296.41,296.85,6942.0,284.1799,284.4284,283.2816,283.7021,6942.0
2023-07-03 09:40:00,297.03,297.22,296.55,297.21,3128.0,283.8741,284.0557,283.4154,284.0461,3128.0
2023-07-03 09:45:00,297.22,297.29,295.73,296.0,7020.0,284.0557,284.1226,282.6317,282.8897,7020.0
2023-07-03 09:50:00,296.07,296.58,295.89,296.58,3555.0,282.9566,283.4441,282.7846,283.4441,3555.0
2023-07-03 09:55:00,296.99,297.11,296.13,297.0,10868.0,283.8359,283.9506,283.014,283.8454,10868.0
2023-07-03 10:00:00,296.78,297.33,296.35,297.03,8927.0,283.6352,284.1608,283.2242,283.8741,8927.0
2023-07-03 10:05:00,297.1,297.85,297.1,297.72,1961.0,283.941,284.6578,283.941,284.5336,1961.0
2023-07-03 10:10:00,297.66,298.3,297.52,298.19,2772.0,284.4762,285.0879,284.3424,284.9827,2772.0
2023-07-03 10:15:00,298.46,298.85,298.4,298.54,7425.0,285.2408,285.6135,285.1834,285.3172,7425.0
2023-07-03 10:20:00,298.76,299.07,298.67,298.88,3659.0,285.5275,285.8238,285.4415,285.6422,3659.0
2023-07-03 10:25:00,299.12,299.2,298.84,299.12,3104.0,285.8716,285.948,285.604,285.8716,3104.0
2023-07-03 10:30:00,299.04,299.04,298.24,298.55,5013.0,285.7951,285.7951,285.0305,285.3268,5013.0
2023-07-03 10:35:00,298.68,299.1,298.56,298.92,4005.0,285.451,285.8524,285.3364,285.6804,4005.0
2023-07-03 10:40:00,299.03,299.06,298.39,298.45,5232.0,285.7855,285.8142,285.1739,285.2312,5232.0
2023-07-03 10:45:00,298.45,298.62,298.27,298.59,6568.0,285.2312,285.3937,285.0592,285.365,6568.0
2023-07-03 10:50:00,298.59,298.61,297.99,298.23,2817.0,285.365,285.3841,284.7916,285.021,2817.0
2023-07-03 10:55:00,298.32,298.8,298.32,298.56,6476.0,285.107,285.5657,285.107,285.3364,6476.0
2023-07-03 11:00:00,298.57,298.57,298.18,298.46,4124.0,285.3459,285.3459,284.9732,285.2408,4124.0
2023-07-03 11:05:00,298.43,298.7,298.24,298.7,4709.0,285.2121,285.4702,285.0305,285.4702,4709.0
2023-07-03 11:10:00,298.67,298.67,298.3,298.31,2395.0,285.4415,285.4415,285.0879,285.0974,2395.0
2023-07-03 11:15:00,298.3,298.3,297.81,297.98,2827.0,285.0879,285.0879,284.6196,284.782,2827.0
2023-07-03 11:20:00,297.83,298.3,297.82,298.24,2146.0,284.6387,285.0879,284.6291,285.0305,2146.0
2023-07-03 11:25:00,298.24,298.32,297.97,298.09,4976.0,285.0305,285.107,284.7725,284.8872,4976.0
2023-07-03 11:30:00,298.13,298.39,298.02,298.36,5114.0,284.9254,285.1739,284.8203,285.1452,5114.0
2023-07-03 11:35:00,298.27,298.59,298.2,298.52,2145.0,285.0592,285.365,284.9923,285.2981,2145.0
2023-07-03 11:40:00,298.56,298.7,298.47,298.7,3227.0,285.3364,285.4702,285.2503,285.4702,3227.0
2023-07-03 11:45:00,298.67,298.68,298.23,298.26,2331.0,285.4415,285.451,285.021,285.0496,2331.0
2023-07-03 11:50:00,298.24,298.65,298.09,298.65,1628.0,285.0305,285.4224,284.8872,285.4224,1628.0
2023-07-03 11:55:00,298.65,298.65,298.49,298.65,1149.0,285.4224,285.4224,285.2695,285.4224,1149.0
2023-07-03 12:00:00,298.6,298.63,298.35,298.48,2268.0,285.3746,285.4033,285.1357,285.2599,2268.0
2023-07-03 12:05:00,298.35,298.55,298.35,298.49,1127.0,285.1357,285.3268,285.1357,285.2695,1127.0
2023-07-03 12:10:00,298.53,298.8,298.52,298.77,3060.0,285.3077,285.5657,285.2981,285.5371,3060.0
2023-07-03 12:15:00,298.7,298.7,298.42,298.49,2447.0,285.4702,285.4702,285.2026,285.2695,2447.0
2023-07-03 12:20:00,298.57,298.97,298.51,298.87,3039.0,285.3459,285.7282,285.2886,285.6326,3039.0
2023-07-03 12:25:00,298.86,298.99,298.72,298.8,4228.0,285.6231,285.7473,285.4893,285.5657,4228.0
2023-07-03 12:30:00,298.82,298.82,298.41,298.49,3794.0,285.5848,285.5848,285.193,285.2695,3794.0
2023-07-03 12:35:00,298.54,298.61,298.43,298.56,3158.0,285.3172,285.3841,285.2121,285.3364,3158.0
2023-07-03 12:40:00,298.56,298.57,298.07,298.24,2801.0,285.3364,285.3459,284.8681,285.0305,2801.0
2023-07-03 12:45:00,298.07,298.07,297.6,297.71,2930.0,284.8681,284.8681,284.4189,284.524,2930.0
2023-07-03 12:50:00,297.73,297.74,297.08,297.43,7397.0,284.5431,284.5527,283.9219,284.2564,7397.0
2023-07-03 12:55:00,297.42,297.42,297.04,297.22,14012.0,284.2468,284.2468,283.8837,284.0557,14012.0
2023-07-05 09:30:00,294.63,295.67,293.79,295.59,28566.0,281.5804,282.5744,280.7776,282.4979,28566.0
2023-07-05 09:35:00,295.58,295.68,293.34,293.73,4724.0,282.4883,282.5839,280.3476,280.7203,4724.0
2023-07-05 09:40:00,293.65,293.66,290.9,291.44,6741.0,280.6438,280.6534,278.0156,278.5317,6741.0
2023-07-05 09:45:00,291.82,292.3,291.34,291.71,4658.0,278.8949,279.3536,278.4361,278.7898,4658.0
2023-07-05 09:50:00,291.72,292.85,291.5,292.76,3427.0,278.7993,279.8793,278.5891,279.7932,3427.0
2023-07-05 09:55:00,292.76,292.99,291.87,292.7,4657.0,279.7932,280.0131,278.9427,279.7359,4657.0
2023-07-05 10:00:00,292.69,292.69,291.08,291.37,6821.0,279.7263,279.7263,278.1877,278.4648,6821.0
2023-07-05 10:05:00,291.29,291.66,291.15,291.66,5184.0,278.3884,278.742,278.2546,278.742,5184.0
2023-07-05 10:10:00,291.66,291.81,291.28,291.28,4463.0,278.742,278.8853,278.3788,278.3788,4463.0
2023-07-05 10:15:00,290.9,291.06,290.21,290.43,7112.0,278.0156,278.1685,277.3562,277.5664,7112.0
2023-07-05 10:20:00,290.28,290.76,290.02,290.17,13508.0,277.4231,277.8818,277.1746,277.318,13508.0
2023-07-05 10:25:00,290.27,290.27,289.56,290.2,7231.0,277.4135,277.4135,276.735,277.3466,7231.0
2023-07-05 10:30:00,290.17,290.57,290.17,290.52,4381.0,277.318,277.7002,277.318,277.6525,4381.0
2023-07-05 10:35:00,290.54,290.77,290.29,290.57,5701.0,277.6716,277.8914,277.4326,277.7002,5701.0
2023-07-05 10:40:00,290.55,290.55,289.89,290.05,5870.0,277.6811,277.6811,277.0504,277.2033,5870.0
2023-07-05 10:45:00,290.2,290.21,289.01,289.18,3970.0,277.3466,277.3562,276.2093,276.3718,3970.0
2023-07-05 10:50:00,289.31,289.47,289.05,289.08,12041.0,276.4961,276.649,276.2476,276.2762,12041.0
2023-07-05 10:55:00,289.06,289.19,288.45,288.79,15300.0,276.2571,276.3814,275.6741,275.9991,15300.0
2023-07-05 11:00:00,288.79,289.15,288.74,288.76,3903.0,275.9991,276.3431,275.9513,275.9704,3903.0
2023-07-05 11:05:00,288.63,288.7,288.06,288.06,4838.0,275.8462,275.9131,275.3014,275.3014,4838.0
2023-07-05 11:10:00,288.04,288.35,287.97,288.16,7083.0,275.2823,275.5786,275.2154,275.397,7083.0
2023-07-05 11:15:00,288.19,288.21,287.62,287.92,7018.0,275.4257,275.4448,274.8809,275.1676,7018.0
2023-07-05 11:20:00,287.99,288.27,287.84,288.27,6833.0,275.2345,275.5021,275.0912,275.5021,6833.0
2023-07-05 11:25:00,288.25,288.4,288.08,288.26,7720.0,275.483,275.6264,275.3205,275.4926,7720.0
2023-07-05 11:30:00,288.37,288.51,288.09,288.5,8176.0,275.5977,275.7315,275.3301,275.7219,8176.0
2023-07-05 11:35:00,288.55,288.59,287.74,287.93,9540.0,275.7697,275.8079,274.9956,275.1772,9540.0
2023-07-05 11:40:00,287.93,288.2,287.81,288.05,10215.0,275.1772,275.4352,275.0625,275.2919,10215.0
2023-07-05 11:45:00,288.1,288.1,287.33,287.38,5326.0,275.3396,275.3396,274.6037,274.6515,5326.0
2023-07-05 11:50:00,287.42,287.59,287.11,287.48,8546.0,274.6898,274.8522,274.3935,274.7471,8546.0
2023-07-05 11:55:00,287.58,288.37,287.58,288.28,9876.0,274.8427,275.5977,274.8427,275.5117,9876.0
2023-07-05 12:00:00,288.38,288.9,288.27,288.73,9751.0,275.6072,276.1042,275.5021,275.9417,9751.0
2023-07-05 12:05:00,288.7,288.73,288.23,288.41,8464.0,275.9131,275.9417,275.4639,275.6359,8464.0
2023-07-05 12:10:00,288.4,288.4,287.9,287.9,8467.0,275.6264,275.6264,275.1485,275.1485,8467.0
2023-07-05 12:15:00,287.85,287.88,287.41,287.69,8993.0,275.1007,275.1294,274.6802,274.9478,8993.0
2023-07-05 12:20:00,287.69,287.69,286.81,286.85,6013.0,274.9478,274.9478,274.1068,274.145,6013.0
2023-07-05 12:25:00,286.93,286.93,286.34,286.51,4774.0,274.2215,274.2215,273.6576,273.8201,4774.0
2023-07-05 12:30:00,286.51,286.85,286.39,286.72,6572.0,273.8201,274.145,273.7054,274.0208,6572.0
2023-07-05 12:35:00,286.93,286.99,286.08,286.6,4607.0,274.2215,274.2788,273.4091,273.9061,4607.0
2023-07-05 12:40:00,286.47,286.51,285.9,286.13,7692.0,273.7818,273.8201,273.2371,273.4569,7692.0
2023-07-05 12:45:00,286.27,286.91,286.27,286.69,5944.0,273.5907,274.2024,273.5907,273.9921,5944.0
2023-07-05 12:50:00,286.55,286.56,286.22,286.23,3964.0,273.8583,273.8679,273.5429,273.5525,3964.0
2023-07-05 12:55:00,286.15,286.37,286.01,286.37,5180.0,273.476,273.6863,273.3422,273.6863,5180.0
2023-07-05 13:00:00,286.24,286.54,286.06,286.09,8819.0,273.562,273.8487,273.39,273.4187,8819.0
2023-07-05 13:05:00,286.07,286.24,286.0,286.0,4378.0,273.3996,273.562,273.3327,273.3327,4378.0
2023-07-05 13:10:00,286.0,286.06,285.87,285.97,6760.0,273.3327,273.39,273.2084,273.304,6760.0
2023-07-05 13:15:00,286.04,286.3,285.91,286.3,6920.0,273.3709,273.6194,273.2466,273.6194,6920.0
2023-07-05 13:20:00,286.3,287.02,286.3,286.86,6302.0,273.6194,274.3075,273.6194,274.1546,6302.0
2023-07-05 13:25:00,286.85,287.62,286.85,287.49,5741.0,274.145,274.8809,274.145,274.7567,5741.0
2023-07-05 13:30:00,287.49,288.13,287.48,287.92,7397.0,274.7567,275.3683,274.7471,275.1676,7397.0
2023-07-05 13:35:00,287.92,288.27,287.91,288.12,13853.0,275.1676,275.5021,275.1581,275.3588,13853.0
2023-07-05 13:40:00,288.15,288.15,287.05,287.13,9449.0,275.3874,275.3874,274.3361,274.4126,9449.0
2023-07-05 13:45:00,287.06,287.3,287.0,287.0,5081.0,274.3457,274.5751,274.2884,274.2884,5081.0
2023-07-05 13:50:00,286.86,287.12,286.73,286.73,6827.0,274.1546,274.403,274.0303,274.0303,6827.0
2023-07-05 13:55:00,286.76,286.82,286.45,286.52,5712.0,274.059,274.1163,273.7627,273.8296,5712.0
2023-07-05 14:00:00,286.6,286.82,286.45,286.73,4488.0,273.9061,274.1163,273.7627,274.0303,4488.0
2023-07-05 14:05:00,286.74,286.8,286.08,286.09,6600.0,274.0399,274.0972,273.4091,273.4187,6600.0
2023-07-05 14:10:00,286.1,286.84,286.08,286.73,3973.0,273.4282,274.1355,273.4091,274.0303,3973.0
2023-07-05 14:15:00,286.57,286.57,286.12,286.41,7937.0,273.8774,273.8774,273.4473,273.7245,7937.0
2023-07-05 14:20:00,286.24,286.45,286.24,286.44,3228.0,273.562,273.7627,273.562,273.7532,3228.0
2023-07-05 14:25:00,286.44,286.8,286.11,286.13,4286.0,273.7532,274.0972,273.4378,273.4569,4286.0
2023-07-05 14:30:00,286.23,286.73,286.12,286.6,5540.0,273.5525,274.0303,273.4473,273.9061,5540.0
2023-07-05 14:35:00,286.71,287.0,286.54,286.94,4740.0,274.0112,274.2884,273.8487,274.231,4740.0
2023-07-05 14:40:00,286.84,287.12,286.84,287.12,8770.0,274.1355,274.403,274.1355,274.403,8770.0
2023-07-05 14:45:00,287.29,287.45,287.05,287.08,3628.0,274.5655,274.7184,274.3361,274.3648,3628.0
2023-07-05 14:50:00,287.03,287.5,286.99,287.35,6160.0,274.317,274.7662,274.2788,274.6229,6160.0
2023-07-05 14:55:00,287.35,287.54,286.71,287.49,11112.0,274.6229,274.8044,274.0112,274.7567,11112.0
2023-07-05 15:00:00,287.63,287.63,287.25,287.36,4950.0,274.8905,274.8905,274.5273,274.6324,4950.0
2023-07-05 15:05:00,287.36,287.53,287.33,287.46,2242.0,274.6324,274.7949,274.6037,274.728,2242.0
2023-07-05 15:10:00,287.31,287.43,287.21,287.23,5182.0,274.5846,274.6993,274.4891,274.5082,5182.0
2023-07-05 15:15:00,287.28,287.29,286.78,286.83,5858.0,274.556,274.5655,274.0781,274.1259,5858.0
2023-07-05 15:20:00,286.95,287.27,286.95,287.27,2657.0,274.2406,274.5464,274.2406,274.5464,2657.0
2023-07-05 15:25:00,287.29,287.58,287.22,287.56,8428.0,274.5655,274.8427,274.4986,274.8236,8428.0
2023-07-05 15:30:00,287.65,287.86,287.56,287.81,5848.0,274.9096,275.1103,274.8236,275.0625,5848.0
2023-07-05 15:35:00,287.94,287.94,287.54,287.7,10939.0,275.1867,275.1867,274.8044,274.9574,10939.0
2023-07-05 15:40:00,287.74,288.1,287.5,287.91,10878.0,274.9956,275.3396,274.7662,275.1581,10878.0
2023-07-05 15:45:00,287.91,288.18,287.73,288.07,13237.0,275.1581,275.4161,274.986,275.311,13237.0
2023-07-05 15:50:00,288.1,288.4,287.6,288.3,23822.0,275.3396,275.6264,274.8618,275.5308,23822.0
2023-07-05 15:55:00,288.28,288.54,287.82,287.97,74359.0,275.5117,275.7602,275.072,275.2154,74359.0
2023-07-06 09:30:00,285.93,285.93,284.96,284.96,20004.0,273.2658,273.2658,272.3387,272.3387,20004.0
2023-07-06 09:35:00,285.36,286.68,285.23,286.68,6750.0,272.721,273.9825,272.5968,273.9825,6750.0
2023-07-06 09:40:00,286.5,286.51,285.1,285.69,8965.0,273.8105,273.8201,272.4725,273.0364,8965.0
2023-07-06 09:45:00,285.58,285.58,285.17,285.18,3178.0,272.9313,272.9313,272.5394,272.549,3178.0
2023-07-06 09:50:00,285.5,285.5,284.3,284.31,4809.0,272.8548,272.8548,271.708,271.7175,4809.0
2023-07-06 09:55:00,284.25,284.49,284.01,284.19,4121.0,271.6602,271.8895,271.4308,271.6028,4121.0
2023-07-06 10:00:00,284.0,284.38,284.0,284.13,2624.0,271.4212,271.7844,271.4212,271.5455,2624.0
2023-07-06 10:05:00,284.36,284.36,283.85,284.12,1556.0,271.7653,271.7653,271.2779,271.5359,1556.0
2023-07-06 10:10:00,284.19,284.58,284.07,284.51,2166.0,271.6028,271.9755,271.4881,271.9086,2166.0
2023-07-06 10:15:00,284.64,284.64,284.23,284.27,9732.0,272.0329,272.0329,271.6411,271.6793,9732.0
2023-07-06 10:20:00,284.33,284.35,283.55,283.55,3527.0,271.7366,271.7557,270.9912,270.9912,3527.0
2023-07-06 10:25:00,283.67,283.67,282.7,283.01,5030.0,271.1059,271.1059,270.1788,270.4751,5030.0
2023-07-06 10:30:00,282.7,282.88,282.42,282.6,4131.0,270.1788,270.3508,269.9112,270.0832,4131.0
2023-07-06 10:35:00,282.6,283.03,282.43,282.99,8123.0,270.0832,270.4942,269.9208,270.456,8123.0
2023-07-06 10:40:00,282.66,282.66,281.77,282.04,9059.0,270.1406,270.1406,269.29,269.548,9059.0
2023-07-06 10:45:00,282.02,282.35,281.97,282.34,9196.0,269.5289,269.8443,269.4811,269.8348,9196.0
2023-07-06 10:50:00,282.56,282.9,282.47,282.87,3083.0,270.045,270.37,269.959,270.3413,3083.0
2023-07-06 10:55:00,282.75,283.37,282.75,283.22,1704.0,270.2266,270.8191,270.2266,270.6758,1704.0
2023-07-06 11:00:00,283.37,283.38,283.05,283.38,3105.0,270.8191,270.8287,270.5133,270.8287,3105.0
2023-07-06 11:05:00,283.48,283.55,283.33,283.52,3750.0,270.9243,270.9912,270.7809,270.9625,3750.0
2023-07-06 11:10:00,283.26,283.69,283.21,283.56,2500.0,270.714,271.125,270.6662,271.0007,2500.0
2023-07-06 11:15:00,283.57,283.6,283.25,283.6,2337.0,271.0103,271.039,270.7045,271.039,2337.0
2023-07-06 11:20:00,283.61,283.61,283.13,283.17,1006.0,271.0485,271.0485,270.5898,270.628,1006.0
2023-07-06 11:25:00,283.09,283.47,283.08,283.47,3237.0,270.5515,270.9147,270.542,270.9147,3237.0
2023-07-06 11:30:00,283.47,283.62,283.38,283.62,4435.0,270.9147,271.0581,270.8287,271.0581,4435.0
2023-07-06 11:35:00,283.53,283.61,283.41,283.56,2403.0,270.9721,271.0485,270.8574,271.0007,2403.0
2023-07-06 11:40:00,283.5,283.53,283.37,283.42,1800.0,270.9434,270.9721,270.8191,270.8669,1800.0
2023-07-06 11:45:00,283.51,283.82,283.5,283.73,5753.0,270.9529,271.2492,270.9434,271.1632,5753.0
2023-07-06 11:50:00,283.63,283.74,283.44,283.59,4268.0,271.0676,271.1728,270.886,271.0294,4268.0
2023-07-06 11:55:00,283.7,284.16,283.68,284.09,2386.0,271.1345,271.5742,271.1154,271.5073,2386.0
2023-07-06 12:00:00,284.01,284.02,283.84,283.99,1483.0,271.4308,271.4404,271.2683,271.4117,1483.0
2023-07-06 12:05:00,284.05,284.48,283.71,284.48,14440.0,271.469,271.88,271.1441,271.88,14440.0
2023-07-06 12:10:00,284.74,284.74,284.37,284.38,2182.0,272.1285,272.1285,271.7749,271.7844,2182.0
2023-07-06 12:15:00,284.37,284.42,284.21,284.37,2345.0,271.7749,271.8226,271.6219,271.7749,2345.0
2023-07-06 12:20:00,284.53,284.53,284.42,284.43,500.0,271.9278,271.9278,271.8226,271.8322,500.0
2023-07-06 12:25:00,284.42,285.2,284.4,285.19,5240.0,271.8226,272.5681,271.8035,272.5585,5240.0
2023-07-06 12:30:00,285.3,285.63,285.3,285.55,4205.0,272.6637,272.979,272.6637,272.9026,4205.0
2023-07-06 12:35:00,285.7,286.11,285.65,286.08,9603.0,273.0459,273.4378,272.9982,273.4091,9603.0
2023-07-06 12:40:00,286.08,286.08,285.51,285.98,5122.0,273.4091,273.4091,272.8644,273.3135,5122.0
2023-07-06 12:45:00,285.85,286.06,285.72,286.06,1401.0,273.1893,273.39,273.0651,273.39,1401.0
2023-07-06 12:50:00,286.21,286.39,286.12,286.37,2211.0,273.5334,273.7054,273.4473,273.6863,2211.0
2023-07-06 12:55:00,286.34,286.56,286.33,286.56,1300.0,273.6576,273.8679,273.648,273.8679,1300.0
2023-07-06 13:00:00,286.52,286.75,286.52,286.55,9106.0,273.8296,274.0494,273.8296,273.8583,9106.0
2023-07-06 13:05:00,286.62,286.79,286.62,286.74,2693.0,273.9252,274.0877,273.9252,274.0399,2693.0
2023-07-06 13:10:00,286.8,287.15,286.66,287.15,13302.0,274.0972,274.4317,273.9634,274.4317,13302.0
2023-07-06 13:15:00,287.13,287.13,287.06,287.1,300.0,274.4126,274.4126,274.3457,274.3839,300.0
2023-07-06 13:20:00,287.1,287.38,287.05,287.28,7565.0,274.3839,274.6515,274.3361,274.556,7565.0
2023-07-06 13:25:00,287.37,287.52,287.33,287.36,3312.0,274.642,274.7853,274.6037,274.6324,3312.0
2023-07-06 13:30:00,287.34,287.42,287.25,287.29,3495.0,274.6133,274.6898,274.5273,274.5655,3495.0
2023-07-06 13:35:00,287.37,287.37,287.12,287.2,1487.0,274.642,274.642,274.403,274.4795,1487.0
2023-07-06 13:40:00,287.18,287.4,287.02,287.4,3314.0,274.4604,274.6706,274.3075,274.6706,3314.0
2023-07-06 13:45:00,287.31,287.31,287.08,287.14,2472.0,274.5846,274.5846,274.3648,274.4222,2472.0
2023-07-06 13:50:00,287.22,287.25,286.91,286.96,2705.0,274.4986,274.5273,274.2024,274.2501,2705.0
2023-07-06 13:55:00,286.91,287.31,286.91,286.99,3751.0,274.2024,274.5846,274.2024,274.2788,3751.0
2023-07-06 14:00:00,286.92,286.92,286.58,286.62,3273.0,274.2119,274.2119,273.887,273.9252,3273.0
2023-07-06 14:05:00,286.54,286.64,286.44,286.64,3035.0,273.8487,273.9443,273.7532,273.9443,3035.0
2023-07-06 14:10:00,286.75,286.76,286.56,286.56,1029.0,274.0494,274.059,273.8679,273.8679,1029.0
2023-07-06 14:15:00,286.54,286.75,286.53,286.7,2545.0,273.8487,274.0494,273.8392,274.0017,2545.0
2023-07-06 14:20:00,286.76,286.84,286.51,286.54,901.0,274.059,274.1355,273.8201,273.8487,901.0
2023-07-06 14:25:00,286.63,286.72,286.6,286.6,1516.0,273.9348,274.0208,273.9061,273.9061,1516.0
2023-07-06 14:30:00,286.7,286.94,286.7,286.9,2571.0,274.0017,274.231,274.0017,274.1928,2571.0
2023-07-06 14:35:00,286.92,287.14,286.92,287.06,1627.0,274.2119,274.4222,274.2119,274.3457,1627.0
2023-07-06 14:40:00,287.11,287.22,286.96,287.15,3475.0,274.3935,274.4986,274.2501,274.4317,3475.0
2023-07-06 14:45:00,287.09,287.1,287.09,287.1,235.0,274.3744,274.3839,274.3744,274.3839,235.0
2023-07-06 14:50:00,287.13,287.18,286.84,287.01,1495.0,274.4126,274.4604,274.1355,274.2979,1495.0
2023-07-06 14:55:00,287.0,287.04,286.86,287.0,1806.0,274.2884,274.3266,274.1546,274.2884,1806.0
2023-07-06 15:00:00,287.02,287.05,286.98,286.99,826.0,274.3075,274.3361,274.2692,274.2788,826.0
2023-07-06 15:05:00,286.92,286.96,286.81,286.83,2827.0,274.2119,274.2501,274.1068,274.1259,2827.0
2023-07-06 15:10:00,286.8,286.84,286.59,286.84,2955.0,274.0972,274.1355,273.8965,274.1355,2955.0
2023-07-06 15:15:00,286.81,287.08,286.8,286.97,1485.0,274.1068,274.3648,274.0972,274.2597,1485.0
2023-07-06 15:20:00,287.06,287.28,286.93,287.22,3382.0,274.3457,274.556,274.2215,274.4986,3382.0
2023-07-06 15:25:00,287.21,287.37,287.04,287.04,3392.0,274.4891,274.642,274.3266,274.3266,3392.0
2023-07-06 15:30:00,287.09,287.25,286.86,287.25,5377.0,274.3744,274.5273,274.1546,274.5273,5377.0
2023-07-06 15:35:00,287.18,287.38,287.09,287.21,5165.0,274.4604,274.6515,274.3744,274.4891,5165.0
2023-07-06 15:40:00,287.27,287.28,286.96,287.07,10416.0,274.5464,274.556,274.2501,274.3553,10416.0
2023-07-06 15:45:00,287.07,287.33,287.04,287.33,8548.0,274.3553,274.6037,274.3266,274.6037,8548.0
2023-07-06 15:50:00,287.39,287.75,287.34,287.51,28513.0,274.6611,275.0051,274.6133,274.7758,28513.0
2023-07-06 15:55:00,287.53,288.27,287.53,287.82,48412.0,274.7949,275.5021,274.7949,275.072,48412.0
2023-07-07 09:30:00,286.4,288.25,285.54,287.31,11170.0,273.7149,275.483,272.893,274.5846,11170.0
2023-07-07 09:35:00,287.16,287.7,286.96,287.01,4127.0,274.4413,274.9574,274.2501,274.2979,4127.0
2023-07-07 09:40:00,286.76,286.77,286.26,286.5,650.0,274.059,274.0686,273.5811,273.8105,650.0
2023-07-07 09:45:00,286.23,286.54,285.99,286.47,3845.0,273.5525,273.8487,273.3231,273.7818,3845.0
2023-07-07 09:50:00,286.58,287.23,286.47,286.77,3749.0,273.887,274.5082,273.7818,274.0686,3749.0
2023-07-07 09:55:00,286.4,286.51,286.24,286.51,2292.0,273.7149,273.8201,273.562,273.8201,2292.0
2023-07-07 10:00:00,286.32,286.73,286.29,286.57,5319.0,273.6385,274.0303,273.6098,273.8774,5319.0
2023-07-07 10:05:00,286.44,286.51,286.08,286.51,2369.0,273.7532,273.8201,273.4091,273.8201,2369.0
2023-07-07 10:10:00,286.55,286.68,286.34,286.53,9997.0,273.8583,273.9825,273.6576,273.8392,9997.0
2023-07-07 10:15:00,286.44,286.91,286.43,286.82,4340.0,273.7532,274.2024,273.7436,274.1163,4340.0
2023-07-07 10:20:00,286.97,287.41,286.9,287.11,12567.0,274.2597,274.6802,274.1928,274.3935,12567.0
2023-07-07 10:25:00,287.23,288.23,287.22,287.54,5194.0,274.5082,275.4639,274.4986,274.8044,5194.0
2023-07-07 10:30:00,287.41,287.48,286.96,287.21,1826.0,274.6802,274.7471,274.2501,274.4891,1826.0
2023-07-07 10:35:00,287.12,287.81,287.12,287.62,3200.0,274.403,275.0625,274.403,274.8809,3200.0
2023-07-07 10:40:00,287.63,287.93,287.51,287.93,2355.0,274.8905,275.1772,274.7758,275.1772,2355.0
2023-07-07 10:45:00,287.89,287.89,287.42,287.52,2761.0,275.1389,275.1389,274.6898,274.7853,2761.0
2023-07-07 10:50:00,287.55,287.64,287.51,287.62,1215.0,274.814,274.9,274.7758,274.8809,1215.0
2023-07-07 10:55:00,287.62,288.25,287.53,288.0,3015.0,274.8809,275.483,274.7949,275.2441,3015.0
2023-07-07 11:00:00,287.87,287.87,287.22,287.6,4200.0,275.1198,275.1198,274.4986,274.8618,4200.0
2023-07-07 11:05:00,287.6,287.83,287.52,287.83,2892.0,274.8618,275.0816,274.7853,275.0816,2892.0
2023-07-07 11:10:00,287.59,287.79,287.45,287.48,3102.0,274.8522,275.0434,274.7184,274.7471,3102.0
2023-07-07 11:15:00,287.49,287.83,287.37,287.83,2854.0,274.7567,275.0816,274.642,275.0816,2854.0
2023-07-07 11:20:00,287.86,288.45,287.86,288.38,7246.0,275.1103,275.6741,275.1103,275.6072,7246.0
2023-07-07 11:25:00,288.4,288.75,288.09,288.09,5799.0,275.6264,275.9609,275.3301,275.3301,5799.0
2023-07-07 11:30:00,288.12,288.49,288.11,288.49,3208.0,275.3588,275.7124,275.3492,275.7124,3208.0
2023-07-07 11:35:00,288.55,288.74,288.45,288.45,1872.0,275.7697,275.9513,275.6741,275.6741,1872.0
2023-07-07 11:40:00,288.46,288.46,288.11,288.28,2921.0,275.6837,275.6837,275.3492,275.5117,2921.0
2023-07-07 11:45:00,288.27,288.41,288.15,288.15,3132.0,275.5021,275.6359,275.3874,275.3874,3132.0
2023-07-07 11:50:00,288.13,288.16,287.66,287.7,3024.0,275.3683,275.397,274.9191,274.9574,3024.0
2023-07-07 11:55:00,287.66,288.24,287.59,288.21,2347.0,274.9191,275.4734,274.8522,275.4448,2347.0
2023-07-07 12:00:00,288.29,288.29,288.06,288.16,5186.0,275.5212,275.5212,275.3014,275.397,5186.0
2023-07-07 12:05:00,288.35,288.75,288.29,288.75,2759.0,275.5786,275.9609,275.5212,275.9609,2759.0
2023-07-07 12:10:00,288.88,289.24,288.88,289.24,6932.0,276.0851,276.4292,276.0851,276.4292,6932.0
2023-07-07 12:15:00,289.24,289.34,289.23,289.34,2530.0,276.4292,276.5247,276.4196,276.5247,2530.0
2023-07-07 12:20:00,289.34,289.36,289.16,289.19,6451.0,276.5247,276.5438,276.3527,276.3814,6451.0
2023-07-07 12:25:00,289.19,289.74,289.19,289.57,12043.0,276.3814,276.907,276.3814,276.7445,12043.0
2023-07-07 12:30:00,289.56,290.06,289.56,290.06,2458.0,276.735,277.2128,276.735,277.2128,2458.0
2023-07-07 12:35:00,290.06,290.42,290.06,290.16,2364.0,277.2128,277.5569,277.2128,277.3084,2364.0
2023-07-07 12:40:00,290.29,290.48,290.14,290.48,2123.0,277.4326,277.6142,277.2893,277.6142,2123.0
2023-07-07 12:45:00,290.36,290.37,289.98,290.0,2952.0,277.4995,277.5091,277.1364,277.1555,2952.0
2023-07-07 12:50:00,289.98,290.17,289.91,290.17,2630.0,277.1364,277.318,277.0695,277.318,2630.0
2023-07-07 12:55:00,290.16,290.27,290.12,290.17,601.0,277.3084,277.4135,277.2702,277.318,601.0
2023-07-07 13:00:00,290.18,290.38,290.17,290.27,1721.0,277.3275,277.5187,277.318,277.4135,1721.0
2023-07-07 13:05:00,290.27,290.28,290.18,290.19,1305.0,277.4135,277.4231,277.3275,277.3371,1305.0
2023-07-07 13:10:00,290.17,290.25,290.17,290.25,3278.0,277.318,277.3944,277.318,277.3944,3278.0
2023-07-07 13:15:00,290.27,290.27,290.07,290.07,1658.0,277.4135,277.4135,277.2224,277.2224,1658.0
2023-07-07 13:20:00,290.07,290.1,290.0,290.07,2208.0,277.2224,277.2511,277.1555,277.2224,2208.0
2023-07-07 13:25:00,289.99,290.24,289.98,290.24,2085.0,277.1459,277.3849,277.1364,277.3849,2085.0
2023-07-07 13:30:00,290.06,290.23,289.92,289.92,3249.0,277.2128,277.3753,277.079,277.079,3249.0
2023-07-07 13:35:00,289.92,289.92,289.77,289.9,2179.0,277.079,277.079,276.9357,277.0599,2179.0
2023-07-07 13:40:00,289.84,289.91,289.75,289.81,1004.0,277.0026,277.0695,276.9166,276.9739,1004.0
2023-07-07 13:45:00,289.81,289.95,289.51,289.62,2145.0,276.9739,277.1077,276.6872,276.7923,2145.0
2023-07-07 13:50:00,289.47,289.52,289.25,289.25,1361.0,276.649,276.6967,276.4387,276.4387,1361.0
2023-07-07 13:55:00,289.31,289.38,289.01,289.21,2426.0,276.4961,276.563,276.2093,276.4005,2426.0
2023-07-07 14:00:00,289.34,289.43,289.26,289.37,2044.0,276.5247,276.6107,276.4483,276.5534,2044.0
2023-07-07 14:05:00,289.4,289.58,289.38,289.57,2040.0,276.5821,276.7541,276.563,276.7445,2040.0
2023-07-07 14:10:00,289.57,289.6,289.46,289.6,1818.0,276.7445,276.7732,276.6394,276.7732,1818.0
2023-07-07 14:15:00,289.55,289.78,289.5,289.77,4083.0,276.7254,276.9452,276.6776,276.9357,4083.0
2023-07-07 14:20:00,289.77,289.86,289.76,289.86,1770.0,276.9357,277.0217,276.9261,277.0217,1770.0
2023-07-07 14:25:00,289.91,289.91,289.64,289.73,3302.0,277.0695,277.0695,276.8114,276.8974,3302.0
2023-07-07 14:30:00,289.69,289.7,289.32,289.32,2277.0,276.8592,276.8688,276.5056,276.5056,2277.0
2023-07-07 14:35:00,289.38,289.67,289.38,289.63,1200.0,276.563,276.8401,276.563,276.8019,1200.0
2023-07-07 14:40:00,289.54,289.54,289.15,289.16,3215.0,276.7159,276.7159,276.3431,276.3527,3215.0
2023-07-07 14:45:00,289.19,289.38,289.09,289.1,3500.0,276.3814,276.563,276.2858,276.2954,3500.0
2023-07-07 14:50:00,289.18,289.42,289.18,289.26,1392.0,276.3718,276.6012,276.3718,276.4483,1392.0
2023-07-07 14:55:00,289.23,289.23,289.09,289.16,2621.0,276.4196,276.4196,276.2858,276.3527,2621.0
2023-07-07 15:00:00,289.15,289.31,289.14,289.22,3274.0,276.3431,276.4961,276.3336,276.41,3274.0
2023-07-07 15:05:00,289.17,289.18,288.98,289.06,3306.0,276.3623,276.3718,276.1807,276.2571,3306.0
2023-07-07 15:10:00,289.06,289.07,288.9,288.9,2075.0,276.2571,276.2667,276.1042,276.1042,2075.0
2023-07-07 15:15:00,288.86,288.86,288.33,288.38,4131.0,276.066,276.066,275.5595,275.6072,4131.0
2023-07-07 15:20:00,288.38,288.45,288.14,288.38,4723.0,275.6072,275.6741,275.3779,275.6072,4723.0
2023-07-07 15:25:00,288.38,288.44,288.27,288.28,3325.0,275.6072,275.6646,275.5021,275.5117,3325.0
2023-07-07 15:30:00,288.28,288.33,288.07,288.22,7151.0,275.5117,275.5595,275.311,275.4543,7151.0
2023-07-07 15:35:00,288.21,288.21,287.89,287.9,8508.0,275.4448,275.4448,275.1389,275.1485,8508.0
2023-07-07 15:40:00,287.85,287.85,287.64,287.64,5721.0,275.1007,275.1007,274.9,274.9,5721.0
2023-07-07 15:45:00,287.63,287.63,287.04,287.05,14812.0,274.8905,274.8905,274.3266,274.3361,14812.0
2023-07-07 15:50:00,287.11,287.41,286.64,286.9,17407.0,274.3935,274.6802,273.9443,274.1928,17407.0
2023-07-07 15:55:00,286.87,287.22,286.72,286.84,42004.0,274.1641,274.4986,274.0208,274.1355,42004.0
2023-07-10 09:30:00,286.84,287.37,286.61,286.66,15755.0,274.1355,274.642,273.9156,273.9634,15755.0
2023-07-10 09:35:00,287.77,288.01,287.25,287.58,2844.0,275.0243,275.2536,274.5273,274.8427,2844.0
2023-07-10 09:40:00,287.82,288.0,287.73,288.0,964.0,275.072,275.2441,274.986,275.2441,964.0
2023-07-10 09:45:00,288.24,289.28,288.19,289.28,1150.0,275.4734,276.4674,275.4257,276.4674,1150.0
2023-07-10 09:50:00,290.16,290.59,290.13,290.49,2253.0,277.3084,277.7194,277.2797,277.6238,2253.0
2023-07-10 09:55:00,290.34,290.87,290.24,290.86,7999.0,277.4804,277.987,277.3849,277.9774,7999.0
2023-07-10 10:00:00,291.21,291.45,291.17,291.41,2968.0,278.3119,278.5413,278.2737,278.503,2968.0
2023-07-10 10:05:00,291.44,291.78,291.13,291.18,7589.0,278.5317,278.8567,278.2354,278.2832,7589.0
2023-07-10 10:10:00,291.3,291.3,290.89,290.95,1219.0,278.3979,278.3979,278.0061,278.0634,1219.0
2023-07-10 10:15:00,290.81,290.81,289.23,289.53,2777.0,277.9296,277.9296,276.4196,276.7063,2777.0
2023-07-10 10:20:00,289.34,289.4,288.8,288.8,1797.0,276.5247,276.5821,276.0086,276.0086,1797.0
2023-07-10 10:25:00,288.64,288.64,288.01,288.02,1387.0,275.8557,275.8557,275.2536,275.2632,1387.0
2023-07-10 10:30:00,287.84,288.63,287.64,288.23,3276.0,275.0912,275.8462,274.9,275.4639,3276.0
2023-07-10 10:35:00,288.17,288.51,287.97,288.26,1898.0,275.4065,275.7315,275.2154,275.4926,1898.0
2023-07-10 10:40:00,288.25,288.26,287.88,288.21,1234.0,275.483,275.4926,275.1294,275.4448,1234.0
2023-07-10 10:45:00,288.32,288.65,288.29,288.29,4282.0,275.5499,275.8653,275.5212,275.5212,4282.0
2023-07-10 10:50:00,288.59,289.04,288.58,288.74,2434.0,275.8079,276.238,275.7984,275.9513,2434.0
2023-07-10 10:55:00,288.47,288.56,288.39,288.56,3295.0,275.6933,275.7793,275.6168,275.7793,3295.0
2023-07-10 11:00:00,288.95,288.95,288.29,288.29,1477.0,276.152,276.152,275.5212,275.5212,1477.0
2023-07-10 11:05:00,288.31,288.32,287.76,287.76,661.0,275.5403,275.5499,275.0147,275.0147,661.0
2023-07-10 11:10:00,287.71,288.1,287.71,287.75,1640.0,274.9669,275.3396,274.9669,275.0051,1640.0
2023-07-10 11:15:00,287.59,287.91,287.59,287.89,1328.0,274.8522,275.1581,274.8522,275.1389,1328.0
2023-07-10 11:20:00,287.87,288.28,287.84,288.28,600.0,275.1198,275.5117,275.0912,275.5117,600.0
2023-07-10 11:25:00,288.4,289.27,288.39,288.96,11435.0,275.6264,276.4578,275.6168,276.1616,11435.0
2023-07-10 11:30:00,289.15,289.48,289.11,289.36,2444.0,276.3431,276.6585,276.3049,276.5438,2444.0
2023-07-10 11:35:00,289.34,289.54,289.24,289.42,3263.0,276.5247,276.7159,276.4292,276.6012,3263.0
2023-07-10 11:40:00,289.54,289.54,289.38,289.38,1259.0,276.7159,276.7159,276.563,276.563,1259.0
2023-07-10 11:45:00,289.31,289.66,289.21,289.52,2207.0,276.4961,276.8305,276.4005,276.6967,2207.0
2023-07-10 11:50:00,289.64,289.64,289.64,289.64,100.0,276.8114,276.8114,276.8114,276.8114,100.0
2023-07-10 11:55:00,289.85,290.12,289.84,289.92,1300.0,277.0121,277.2702,277.0026,277.079,1300.0
2023-07-10 12:00:00,289.95,290.05,289.6,289.75,2770.0,277.1077,277.2033,276.7732,276.9166,2770.0
2023-07-10 12:05:00,289.81,289.94,289.67,289.67,1388.0,276.9739,277.0981,276.8401,276.8401,1388.0
2023-07-10 12:10:00,289.79,289.79,289.52,289.53,609.0,276.9548,276.9548,276.6967,276.7063,609.0
2023-07-10 12:15:00,289.77,289.95,289.68,289.84,1129.0,276.9357,277.1077,276.8497,277.0026,1129.0
2023-07-10 12:20:00,289.87,289.92,289.87,289.92,390.0,277.0312,277.079,277.0312,277.079,390.0
2023-07-10 12:25:00,289.98,289.98,289.83,289.83,432.0,277.1364,277.1364,276.993,276.993,432.0
2023-07-10 12:30:00,289.99,290.06,289.99,290.02,1520.0,277.1459,277.2128,277.1459,277.1746,1520.0
2023-07-10 12:35:00,289.93,289.93,289.75,289.75,1083.0,277.0886,277.0886,276.9166,276.9166,1083.0
2023-07-10 12:40:00,289.53,289.62,289.23,289.29,10110.0,276.7063,276.7923,276.4196,276.4769,10110.0
2023-07-10 12:45:00,289.45,289.76,289.4,289.76,1223.0,276.6298,276.9261,276.5821,276.9261,1223.0
2023-07-10 12:50:00,289.77,289.78,289.57,289.57,1166.0,276.9357,276.9452,276.7445,276.7445,1166.0
2023-07-10 12:55:00,289.65,289.79,289.65,289.65,1087.0,276.821,276.9548,276.821,276.821,1087.0
2023-07-10 13:00:00,289.67,289.78,289.67,289.78,400.0,276.8401,276.9452,276.8401,276.9452,400.0
2023-07-10 13:05:00,289.8,289.81,289.72,289.72,700.0,276.9643,276.9739,276.8879,276.8879,700.0
2023-07-10 13:10:00,289.61,289.73,289.53,289.72,1075.0,276.7828,276.8974,276.7063,276.8879,1075.0
2023-07-10 13:15:00,289.67,290.12,289.67,290.12,975.0,276.8401,277.2702,276.8401,277.2702,975.0
2023-07-10 13:20:00,290.16,290.48,290.16,290.21,1815.0,277.3084,277.6142,277.3084,277.3562,1815.0
2023-07-10 13:25:00,290.17,290.17,289.93,289.94,1035.0,277.318,277.318,277.0886,277.0981,1035.0
2023-07-10 13:30:00,289.97,289.97,289.76,289.76,500.0,277.1268,277.1268,276.9261,276.9261,500.0
2023-07-10 13:35:00,289.71,289.71,289.56,289.56,200.0,276.8783,276.8783,276.735,276.735,200.0
2023-07-10 13:40:00,289.59,289.64,289.36,289.45,1419.0,276.7636,276.8114,276.5438,276.6298,1419.0
2023-07-10 13:45:00,289.3,289.3,289.26,289.26,300.0,276.4865,276.4865,276.4483,276.4483,300.0
2023-07-10 13:50:00,289.43,289.5,289.35,289.35,1656.0,276.6107,276.6776,276.5343,276.5343,1656.0
2023-07-10 13:55:00,289.51,289.61,289.47,289.53,2149.0,276.6872,276.7828,276.649,276.7063,2149.0
2023-07-10 14:00:00,289.53,289.53,289.4,289.43,900.0,276.7063,276.7063,276.5821,276.6107,900.0
2023-07-10 14:05:00,289.62,289.62,289.51,289.52,900.0,276.7923,276.7923,276.6872,276.6967,900.0
2023-07-10 14:10:00,289.53,289.61,289.45,289.54,3041.0,276.7063,276.7828,276.6298,276.7159,3041.0
2023-07-10 14:15:00,289.54,289.85,289.53,289.71,3672.0,276.7159,277.0121,276.7063,276.8783,3672.0
2023-07-10 14:20:00,289.6,289.73,289.55,289.64,1189.0,276.7732,276.8974,276.7254,276.8114,1189.0
2023-07-10 14:25:00,289.63,289.78,289.59,289.74,2267.0,276.8019,276.9452,276.7636,276.907,2267.0
2023-07-10 14:30:00,289.66,289.81,289.66,289.71,1317.0,276.8305,276.9739,276.8305,276.8783,1317.0
2023-07-10 14:35:00,289.71,289.78,289.6,289.62,3045.0,276.8783,276.9452,276.7732,276.7923,3045.0
2023-07-10 14:40:00,289.53,289.87,289.48,289.78,3245.0,276.7063,277.0312,276.6585,276.9452,3245.0
2023-07-10 14:45:00,289.84,289.84,289.52,289.57,3729.0,277.0026,277.0026,276.6967,276.7445,3729.0
2023-07-10 14:50:00,289.48,289.72,289.46,289.69,1926.0,276.6585,276.8879,276.6394,276.8592,1926.0
2023-07-10 14:55:00,289.77,289.81,289.71,289.81,1640.0,276.9357,276.9739,276.8783,276.9739,1640.0
2023-07-10 15:00:00,289.88,289.88,289.67,289.69,811.0,277.0408,277.0408,276.8401,276.8592,811.0
2023-07-10 15:05:00,289.74,289.84,289.66,289.75,2205.0,276.907,277.0026,276.8305,276.9166,2205.0
2023-07-10 15:10:00,289.69,289.8,289.67,289.8,600.0,276.8592,276.9643,276.8401,276.9643,600.0
2023-07-10 15:15:00,289.84,289.93,289.75,289.75,1502.0,277.0026,277.0886,276.9166,276.9166,1502.0
2023-07-10 15:20:00,289.78,289.84,289.73,289.84,1216.0,276.9452,277.0026,276.8974,277.0026,1216.0
2023-07-10 15:25:00,289.72,290.11,289.72,290.1,3073.0,276.8879,277.2606,276.8879,277.2511,3073.0
2023-07-10 15:30:00,290.01,290.04,289.77,289.82,4375.0,277.165,277.1937,276.9357,276.9835,4375.0
2023-07-10 15:35:00,289.65,289.71,289.49,289.61,3144.0,276.821,276.8783,276.6681,276.7828,3144.0
2023-07-10 15:40:00,289.65,289.7,289.59,289.59,3169.0,276.821,276.8688,276.7636,276.7636,3169.0
2023-07-10 15:45:00,289.55,289.88,289.52,289.88,6592.0,276.7254,277.0408,276.6967,277.0408,6592.0
2023-07-10 15:50:00,289.77,289.89,289.49,289.76,12320.0,276.9357,277.0504,276.6681,276.9261,12320.0
2023-07-10 15:55:00,289.75,290.14,289.48,290.14,32436.0,276.9166,277.2893,276.6585,277.2893,32436.0
2023-07-11 09:30:00,291.28,292.56,289.64,291.46,14875.0,278.3788,279.6021,276.8114,278.5508,14875.0
2023-07-11 09:35:00,292.1,292.1,290.31,291.15,6414.0,279.1625,279.1625,277.4518,278.2546,6414.0
2023-07-11 09:40:00,291.19,291.6,290.89,291.11,3372.0,278.2928,278.6846,278.0061,278.2163,3372.0
2023-07-11 09:45:00,291.29,292.0,291.1,292.0,1720.0,278.3884,279.0669,278.2068,279.0669,1720.0
2023-07-11 09:50:00,292.16,292.16,291.42,291.46,2573.0,279.2198,279.2198,278.5126,278.5508,2573.0
2023-07-11 09:55:00,291.47,291.89,291.23,291.88,5223.0,278.5604,278.9618,278.331,278.9522,5223.0
2023-07-11 10:00:00,292.04,292.26,291.44,291.52,4842.0,279.1051,279.3154,278.5317,278.6082,4842.0
2023-07-11 10:05:00,291.49,291.72,291.21,291.33,4551.0,278.5795,278.7993,278.3119,278.4266,4551.0
2023-07-11 10:10:00,291.29,291.29,290.67,290.96,1814.0,278.3884,278.3884,277.7958,278.073,1814.0
2023-07-11 10:15:00,290.96,290.96,290.15,290.15,1416.0,278.073,278.073,277.2988,277.2988,1416.0
2023-07-11 10:20:00,290.24,290.45,289.38,289.65,2078.0,277.3849,277.5856,276.563,276.821,2078.0
2023-07-11 10:25:00,289.62,289.87,289.15,289.15,1852.0,276.7923,277.0312,276.3431,276.3431,1852.0
2023-07-11 10:30:00,289.4,289.71,289.1,289.1,3150.0,276.5821,276.8783,276.2954,276.2954,3150.0
2023-07-11 10:35:00,289.06,289.06,288.57,288.57,1030.0,276.2571,276.2571,275.7888,275.7888,1030.0
2023-07-11 10:40:00,288.71,289.22,288.67,288.82,3884.0,275.9226,276.41,275.8844,276.0278,3884.0
2023-07-11 10:45:00,288.86,288.95,288.64,288.7,800.0,276.066,276.152,275.8557,275.9131,800.0
2023-07-11 10:50:00,288.75,289.15,288.75,288.89,1200.0,275.9609,276.3431,275.9609,276.0947,1200.0
2023-07-11 10:55:00,288.81,289.0,288.64,288.67,3242.0,276.0182,276.1998,275.8557,275.8844,3242.0
2023-07-11 11:00:00,289.0,289.0,288.75,288.77,4460.0,276.1998,276.1998,275.9609,275.98,4460.0
2023-07-11 11:05:00,288.8,289.15,288.74,288.75,1785.0,276.0086,276.3431,275.9513,275.9609,1785.0
2023-07-11 11:10:00,288.92,289.09,288.64,289.09,1804.0,276.1233,276.2858,275.8557,276.2858,1804.0
2023-07-11 11:15:00,289.0,289.18,288.87,288.92,5549.0,276.1998,276.3718,276.0755,276.1233,5549.0
2023-07-11 11:20:00,288.78,288.84,288.64,288.67,1069.0,275.9895,276.0469,275.8557,275.8844,1069.0
2023-07-11 11:25:00,288.4,288.4,287.68,287.82,1375.0,275.6264,275.6264,274.9382,275.072,1375.0
2023-07-11 11:30:00,287.77,288.0,287.68,287.81,4551.0,275.0243,275.2441,274.9382,275.0625,4551.0
2023-07-11 11:35:00,287.72,288.22,287.72,288.22,2062.0,274.9765,275.4543,274.9765,275.4543,2062.0
2023-07-11 11:40:00,288.25,288.25,287.67,287.71,5602.0,275.483,275.483,274.9287,274.9669,5602.0
2023-07-11 11:45:00,287.84,287.87,287.51,287.51,2518.0,275.0912,275.1198,274.7758,274.7758,2518.0
2023-07-11 11:50:00,287.77,287.84,287.6,287.78,800.0,275.0243,275.0912,274.8618,275.0338,800.0
2023-07-11 11:55:00,287.72,287.89,287.39,287.39,2100.0,274.9765,275.1389,274.6611,274.6611,2100.0
2023-07-11 12:00:00,287.3,287.65,287.15,287.45,1955.0,274.5751,274.9096,274.4317,274.7184,1955.0
2023-07-11 12:05:00,287.41,287.78,287.41,287.62,1564.0,274.6802,275.0338,274.6802,274.8809,1564.0
2023-07-11 12:10:00,287.77,287.95,287.72,287.76,1567.0,275.0243,275.1963,274.9765,275.0147,1567.0
2023-07-11 12:15:00,288.02,288.43,288.02,288.33,2479.0,275.2632,275.655,275.2632,275.5595,2479.0
2023-07-11 12:20:00,288.4,288.51,288.29,288.29,1400.0,275.6264,275.7315,275.5212,275.5212,1400.0
2023-07-11 12:25:00,288.51,288.53,287.62,287.82,2110.0,275.7315,275.7506,274.8809,275.072,2110.0
2023-07-11 12:30:00,287.87,288.18,287.86,288.08,1786.0,275.1198,275.4161,275.1103,275.3205,1786.0
2023-07-11 12:35:00,288.07,288.09,287.98,288.09,500.0,275.311,275.3301,275.225,275.3301,500.0
2023-07-11 12:40:00,288.0,288.08,287.89,287.89,1800.0,275.2441,275.3205,275.1389,275.1389,1800.0
2023-07-11 12:45:00,287.92,288.36,287.91,288.31,4010.0,275.1676,275.5881,275.1581,275.5403,4010.0
2023-07-11 12:50:00,288.32,288.42,288.01,288.05,2775.0,275.5499,275.6455,275.2536,275.2919,2775.0
2023-07-11 12:55:00,288.06,288.06,287.75,287.8,2692.0,275.3014,275.3014,275.0051,275.0529,2692.0
2023-07-11 13:00:00,287.88,288.14,287.8,288.04,3573.0,275.1294,275.3779,275.0529,275.2823,3573.0
2023-07-11 13:05:00,288.04,288.04,287.87,287.87,981.0,275.2823,275.2823,275.1198,275.1198,981.0
2023-07-11 13:10:00,287.81,287.83,287.37,287.56,1100.0,275.0625,275.0816,274.642,274.8236,1100.0
2023-07-11 13:15:00,287.58,287.67,287.42,287.52,1472.0,274.8427,274.9287,274.6898,274.7853,1472.0
2023-07-11 13:20:00,287.36,287.68,287.36,287.53,2898.0,274.6324,274.9382,274.6324,274.7949,2898.0
2023-07-11 13:25:00,287.57,287.77,287.57,287.76,601.0,274.8331,275.0243,274.8331,275.0147,601.0
2023-07-11 13:30:00,287.85,287.85,287.72,287.72,1058.0,275.1007,275.1007,274.9765,274.9765,1058.0
2023-07-11 13:35:00,287.65,287.77,287.53,287.76,1473.0,274.9096,275.0243,274.7949,275.0147,1473.0
2023-07-11 13:40:00,287.78,287.85,287.63,287.73,1821.0,275.0338,275.1007,274.8905,274.986,1821.0
2023-07-11 13:45:00,287.66,287.95,287.56,287.7,4627.0,274.9191,275.1963,274.8236,274.9574,4627.0
2023-07-11 13:50:00,287.81,287.91,287.8,287.8,1440.0,275.0625,275.1581,275.0529,275.0529,1440.0
2023-07-11 13:55:00,287.79,287.79,287.4,287.54,1774.0,275.0434,275.0434,274.6706,274.8044,1774.0
2023-07-11 14:00:00,287.47,287.77,287.4,287.68,4046.0,274.7375,275.0243,274.6706,274.9382,4046.0
2023-07-11 14:05:00,287.51,287.69,287.51,287.63,1740.0,274.7758,274.9478,274.7758,274.8905,1740.0
2023-07-11 14:10:00,287.55,287.55,287.27,287.39,3202.0,274.814,274.814,274.5464,274.6611,3202.0
2023-07-11 14:15:00,287.38,287.54,287.33,287.5,2146.0,274.6515,274.8044,274.6037,274.7662,2146.0
2023-07-11 14:20:00,287.44,287.44,287.22,287.23,2047.0,274.7089,274.7089,274.4986,274.5082,2047.0
2023-07-11 14:25:00,287.22,287.67,287.14,287.6,1976.0,274.4986,274.9287,274.4222,274.8618,1976.0
2023-07-11 14:30:00,287.73,287.73,287.59,287.62,2100.0,274.986,274.986,274.8522,274.8809,2100.0
2023-07-11 14:35:00,287.66,287.67,287.5,287.64,1201.0,274.9191,274.9287,274.7662,274.9,1201.0
2023-07-11 14:40:00,287.55,287.66,287.55,287.59,3490.0,274.814,274.9191,274.814,274.8522,3490.0
2023-07-11 14:45:00,287.6,287.67,287.43,287.67,3596.0,274.8618,274.9287,274.6993,274.9287,3596.0
2023-07-11 14:50:00,287.57,287.58,287.39,287.42,1423.0,274.8331,274.8427,274.6611,274.6898,1423.0
2023-07-11 14:55:00,287.31,287.72,287.3,287.62,4318.0,274.5846,274.9765,274.5751,274.8809,4318.0
2023-07-11 15:00:00,287.66,287.67,287.55,287.63,1647.0,274.9191,274.9287,274.814,274.8905,1647.0
2023-07-11 15:05:00,287.67,288.07,287.5,288.03,12425.0,274.9287,275.311,274.7662,275.2727,12425.0
2023-07-11 15:10:00,288.02,288.3,287.89,287.89,11658.0,275.2632,275.5308,275.1389,275.1389,11658.0
2023-07-11 15:15:00,287.88,288.1,287.88,288.1,2370.0,275.1294,275.3396,275.1294,275.3396,2370.0
2023-07-11 15:20:00,288.1,288.19,287.97,288.06,2880.0,275.3396,275.4257,275.2154,275.3014,2880.0
2023-07-11 15:25:00,288.06,288.07,287.84,287.92,2866.0,275.3014,275.311,275.0912,275.1676,2866.0
2023-07-11 15:30:00,287.84,287.84,287.68,287.76,3543.0,275.0912,275.0912,274.9382,275.0147,3543.0
2023-07-11 15:35:00,287.74,288.24,287.74,288.11,5434.0,274.9956,275.4734,274.9956,275.3492,5434.0
2023-07-11 15:40:00,288.21,288.53,288.21,288.4,6158.0,275.4448,275.7506,275.4448,275.6264,6158.0
2023-07-11 15:45:00,288.5,288.98,288.39,288.98,9415.0,275.7219,276.1807,275.6168,276.1807,9415.0
2023-07-11 15:50:00,288.87,288.87,288.36,288.38,15552.0,276.0755,276.0755,275.5881,275.6072,15552.0
2023-07-11 15:55:00,288.39,288.73,288.3,288.65,32789.0,275.6168,275.9417,275.5308,275.8653,32789.0
2023-07-12 09:30:00,291.7,292.19,288.73,288.86,26897.0,278.7802,279.2485,275.9417,276.066,26897.0
2023-07-12 09:35:00,289.11,289.73,288.7,288.96,13052.0,276.3049,276.8974,275.9131,276.1616,13052.0
2023-07-12 09:40:00,288.85,288.98,287.52,288.8,14696.0,276.0564,276.1807,274.7853,276.0086,14696.0
2023-07-12 09:45:00,288.72,289.75,288.29,289.49,5203.0,275.9322,276.9166,275.5212,276.6681,5203.0
2023-07-12 09:50:00,289.75,290.78,289.75,290.75,3599.0,276.9166,277.9009,276.9166,277.8723,3599.0
2023-07-12 09:55:00,290.71,290.71,290.17,290.17,1244.0,277.834,277.834,277.318,277.318,1244.0
2023-07-12 10:00:00,290.47,290.79,289.95,290.04,8472.0,277.6047,277.9105,277.1077,277.1937,8472.0
2023-07-12 10:05:00,290.02,290.42,290.01,290.25,3523.0,277.1746,277.5569,277.165,277.3944,3523.0
2023-07-12 10:10:00,290.09,290.59,290.09,290.43,4406.0,277.2415,277.7194,277.2415,277.5664,4406.0
2023-07-12 10:15:00,290.46,290.55,290.19,290.35,5021.0,277.5951,277.6811,277.3371,277.49,5021.0
2023-07-12 10:20:00,290.11,290.11,289.66,289.76,6624.0,277.2606,277.2606,276.8305,276.9261,6624.0
2023-07-12 10:25:00,289.73,290.31,289.55,290.22,6262.0,276.8974,277.4518,276.7254,277.3657,6262.0
2023-07-12 10:30:00,290.25,291.13,290.14,290.93,11070.0,277.3944,278.2354,277.2893,278.0443,11070.0
2023-07-12 10:35:00,291.15,291.38,290.72,291.38,3834.0,278.2546,278.4744,277.8436,278.4744,3834.0
2023-07-12 10:40:00,291.38,291.5,290.99,291.09,2675.0,278.4744,278.5891,278.1016,278.1972,2675.0
2023-07-12 10:45:00,291.05,291.36,291.04,291.29,1925.0,278.159,278.4553,278.1494,278.3884,1925.0
2023-07-12 10:50:00,291.3,291.4,291.04,291.19,4558.0,278.3979,278.4935,278.1494,278.2928,4558.0
2023-07-12 10:55:00,291.19,291.48,291.17,291.31,1704.0,278.2928,278.5699,278.2737,278.4075,1704.0
2023-07-12 11:00:00,291.2,291.2,291.07,291.18,1330.0,278.3023,278.3023,278.1781,278.2832,1330.0
2023-07-12 11:05:00,291.21,291.21,290.5,290.83,4270.0,278.3119,278.3119,277.6333,277.9487,4270.0
2023-07-12 11:10:00,290.83,292.3,290.81,292.3,12021.0,277.9487,279.3536,277.9296,279.3536,12021.0
2023-07-12 11:15:00,292.23,292.95,292.12,292.62,10047.0,279.2867,279.9748,279.1816,279.6594,10047.0
2023-07-12 11:20:00,292.75,292.88,292.39,292.75,4345.0,279.7837,279.9079,279.4396,279.7837,4345.0
2023-07-12 11:25:00,292.75,292.75,292.55,292.66,2200.0,279.7837,279.7837,279.5925,279.6977,2200.0
2023-07-12 11:30:00,292.66,292.87,292.36,292.38,5232.0,279.6977,279.8984,279.411,279.4301,5232.0
2023-07-12 11:35:00,292.32,292.56,291.9,291.9,7547.0,279.3727,279.6021,278.9713,278.9713,7547.0
2023-07-12 11:40:00,291.62,292.09,291.12,292.09,6413.0,278.7037,279.1529,278.2259,279.1529,6413.0
2023-07-12 11:45:00,291.85,291.96,291.5,291.5,2444.0,278.9236,279.0287,278.5891,278.5891,2444.0
2023-07-12 11:50:00,291.72,292.2,291.67,291.76,5395.0,278.7993,279.258,278.7515,278.8375,5395.0
2023-07-12 11:55:00,291.65,291.99,291.26,291.63,7662.0,278.7324,279.0573,278.3597,278.7133,7662.0
2023-07-12 12:00:00,291.4,291.68,291.07,291.68,2716.0,278.4935,278.7611,278.1781,278.7611,2716.0
2023-07-12 12:05:00,291.5,291.99,291.5,291.99,1000.0,278.5891,279.0573,278.5891,279.0573,1000.0
2023-07-12 12:10:00,291.71,292.33,291.61,292.28,3672.0,278.7898,279.3823,278.6942,279.3345,3672.0
2023-07-12 12:15:00,292.11,292.15,291.75,291.75,2012.0,279.172,279.2103,278.828,278.828,2012.0
2023-07-12 12:20:00,291.72,291.97,291.58,291.78,2141.0,278.7993,279.0382,278.6655,278.8567,2141.0
2023-07-12 12:25:00,291.9,292.01,291.57,291.58,3124.0,278.9713,279.0765,278.656,278.6655,3124.0
2023-07-12 12:30:00,291.45,291.87,291.38,291.83,2717.0,278.5413,278.9427,278.4744,278.9044,2717.0
2023-07-12 12:35:00,291.82,291.88,291.74,291.74,900.0,278.8949,278.9522,278.8184,278.8184,900.0
2023-07-12 12:40:00,291.8,291.84,291.7,291.7,1285.0,278.8758,278.914,278.7802,278.7802,1285.0
2023-07-12 12:45:00,291.72,292.0,291.64,291.97,4679.0,278.7993,279.0669,278.7229,279.0382,4679.0
2023-07-12 12:50:00,292.06,292.27,291.94,292.22,2635.0,279.1242,279.3249,279.0096,279.2772,2635.0
2023-07-12 12:55:00,292.34,292.59,292.34,292.46,2578.0,279.3918,279.6308,279.3918,279.5065,2578.0
2023-07-12 13:00:00,292.37,292.48,292.24,292.31,1648.0,279.4205,279.5256,279.2963,279.3632,1648.0
2023-07-12 13:05:00,292.4,292.5,292.32,292.48,2047.0,279.4492,279.5448,279.3727,279.5256,2047.0
2023-07-12 13:10:00,292.47,292.66,292.47,292.63,2242.0,279.5161,279.6977,279.5161,279.669,2242.0
2023-07-12 13:15:00,292.72,292.8,292.62,292.69,1592.0,279.755,279.8315,279.6594,279.7263,1592.0
2023-07-12 13:20:00,292.64,292.8,292.64,292.73,3597.0,279.6786,279.8315,279.6786,279.7646,3597.0
2023-07-12 13:25:00,292.73,293.29,292.66,292.89,16877.0,279.7646,280.2998,279.6977,279.9175,16877.0
2023-07-12 13:30:00,293.02,293.25,292.9,293.25,18794.0,280.0417,280.2615,279.927,280.2615,18794.0
2023-07-12 13:35:00,293.17,293.49,293.12,293.49,4064.0,280.1851,280.4909,280.1373,280.4909,4064.0
2023-07-12 13:40:00,293.38,293.75,293.35,293.74,6625.0,280.3858,280.7394,280.3571,280.7298,6625.0
2023-07-12 13:45:00,293.45,293.68,293.07,293.07,1335.0,280.4527,280.6725,280.0895,280.0895,1335.0
2023-07-12 13:50:00,293.06,293.08,292.73,292.81,3102.0,280.08,280.0991,279.7646,279.841,3102.0
2023-07-12 13:55:00,292.81,292.84,292.69,292.69,2352.0,279.841,279.8697,279.7263,279.7263,2352.0
2023-07-12 14:00:00,292.74,292.83,292.49,292.75,4473.0,279.7741,279.8601,279.5352,279.7837,4473.0
2023-07-12 14:05:00,292.76,293.14,292.76,293.14,1682.0,279.7932,280.1564,279.7932,280.1564,1682.0
2023-07-12 14:10:00,293.0,293.18,292.97,292.97,1717.0,280.0226,280.1946,279.9939,279.9939,1717.0
2023-07-12 14:15:00,293.16,293.16,292.93,293.03,2068.0,280.1755,280.1755,279.9557,280.0513,2068.0
2023-07-12 14:20:00,293.03,293.26,292.95,293.13,3442.0,280.0513,280.2711,279.9748,280.1469,3442.0
2023-07-12 14:25:00,293.08,293.8,292.92,293.8,23898.0,280.0991,280.7872,279.9462,280.7872,23898.0
2023-07-12 14:30:00,293.69,294.25,293.66,294.25,6928.0,280.6821,281.2173,280.6534,281.2173,6928.0
2023-07-12 14:35:00,294.18,294.23,293.94,294.15,3097.0,281.1504,281.1981,280.921,281.1217,3097.0
2023-07-12 14:40:00,294.22,294.56,293.85,294.56,7003.0,281.1886,281.5135,280.835,281.5135,7003.0
2023-07-12 14:45:00,294.56,294.58,294.04,294.1,2505.0,281.5135,281.5326,281.0166,281.0739,2505.0
2023-07-12 14:50:00,294.05,294.15,293.86,293.98,5621.0,281.0261,281.1217,280.8445,280.9592,5621.0
2023-07-12 14:55:00,293.97,294.51,293.97,294.47,6352.0,280.9497,281.4657,280.9497,281.4275,6352.0
2023-07-12 15:00:00,294.5,294.51,294.26,294.44,1628.0,281.4562,281.4657,281.2268,281.3988,1628.0
2023-07-12 15:05:00,294.3,294.43,294.16,294.16,8275.0,281.265,281.3893,281.1312,281.1312,8275.0
2023-07-12 15:10:00,294.02,294.25,293.89,294.0,11328.0,280.9974,281.2173,280.8732,280.9783,11328.0
2023-07-12 15:15:00,293.98,294.08,293.73,293.73,2527.0,280.9592,281.0548,280.7203,280.7203,2527.0
2023-07-12 15:20:00,293.7,293.81,293.3,293.44,9324.0,280.6916,280.7967,280.3093,280.4431,9324.0
2023-07-12 15:25:00,293.45,293.49,293.23,293.24,3022.0,280.4527,280.4909,280.2424,280.252,3022.0
2023-07-12 15:30:00,293.16,293.58,293.13,293.46,9415.0,280.1755,280.5769,280.1469,280.4622,9415.0
2023-07-12 15:35:00,293.46,293.74,293.43,293.74,8692.0,280.4622,280.7298,280.4336,280.7298,8692.0
2023-07-12 15:40:00,293.73,293.82,293.58,293.71,11075.0,280.7203,280.8063,280.5769,280.7012,11075.0
2023-07-12 15:45:00,293.77,293.85,293.58,293.6,7991.0,280.7585,280.835,280.5769,280.596,7991.0
2023-07-12 15:50:00,293.53,293.75,293.45,293.74,17035.0,280.5291,280.7394,280.4527,280.7298,17035.0
2023-07-12 15:55:00,293.87,294.34,293.85,294.27,50826.0,280.8541,281.3033,280.835,281.2364,50826.0
2023-07-13 09:30:00,294.63,294.96,294.0,294.45,16286.0,281.5804,281.8958,280.9783,281.4084,16286.0
2023-07-13 09:35:00,294.47,295.4,294.47,295.08,5089.0,281.4275,282.3163,281.4275,282.0105,5089.0
2023-07-13 09:40:00,295.4,296.83,295.4,296.81,5927.0,282.3163,283.683,282.3163,283.6639,5927.0
2023-07-13 09:45:00,296.65,297.09,296.0,296.0,8898.0,283.511,283.9315,282.8897,282.8897,8898.0
2023-07-13 09:50:00,296.33,296.69,296.19,296.69,2309.0,283.2051,283.5492,283.0713,283.5492,2309.0
2023-07-13 09:55:00,296.75,296.99,296.61,296.93,2596.0,283.6065,283.8359,283.4727,283.7786,2596.0
2023-07-13 10:00:00,296.59,296.86,296.47,296.74,3377.0,283.4536,283.7117,283.3389,283.597,3377.0
2023-07-13 10:05:00,296.81,297.35,296.74,297.35,4294.0,283.6639,284.1799,283.597,284.1799,4294.0
2023-07-13 10:10:00,297.23,297.34,296.87,297.34,3641.0,284.0653,284.1704,283.7212,284.1704,3641.0
2023-07-13 10:15:00,297.08,297.74,297.08,297.74,5809.0,283.9219,284.5527,283.9219,284.5527,5809.0
2023-07-13 10:20:00,297.63,297.68,297.13,297.66,3215.0,284.4475,284.4953,283.9697,284.4762,3215.0
2023-07-13 10:25:00,297.66,297.66,297.35,297.56,2615.0,284.4762,284.4762,284.1799,284.3806,2615.0
2023-07-13 10:30:00,297.59,297.71,297.25,297.5,4136.0,284.4093,284.524,284.0844,284.3233,4136.0
2023-07-13 10:35:00,297.59,298.11,297.57,297.71,2963.0,284.4093,284.9063,284.3902,284.524,2963.0
2023-07-13 10:40:00,297.6,298.17,297.6,298.17,2033.0,284.4189,284.9636,284.4189,284.9636,2033.0
2023-07-13 10:45:00,298.08,298.19,297.71,297.72,4221.0,284.8776,284.9827,284.524,284.5336,4221.0
2023-07-13 10:50:00,297.8,298.23,297.76,297.96,2145.0,284.61,285.021,284.5718,284.7629,2145.0
2023-07-13 10:55:00,298.06,298.42,298.02,298.42,2537.0,284.8585,285.2026,284.8203,285.2026,2537.0
2023-07-13 11:00:00,298.5,298.71,298.44,298.46,8794.0,285.279,285.4797,285.2217,285.2408,8794.0
2023-07-13 11:05:00,298.59,298.7,298.1,298.13,4576.0,285.365,285.4702,284.8967,284.9254,4576.0
2023-07-13 11:10:00,298.13,298.28,297.71,297.71,5728.0,284.9254,285.0688,284.524,284.524,5728.0
2023-07-13 11:15:00,297.78,298.11,297.73,298.1,3184.0,284.5909,284.9063,284.5431,284.8967,3184.0
2023-07-13 11:20:00,298.03,298.03,297.34,297.35,3227.0,284.8298,284.8298,284.1704,284.1799,3227.0
2023-07-13 11:25:00,297.34,297.34,296.8,297.21,4926.0,284.1704,284.1704,283.6543,284.0461,4926.0
2023-07-13 11:30:00,297.21,297.29,297.0,297.28,2325.0,284.0461,284.1226,283.8454,284.113,2325.0
2023-07-13 11:35:00,297.24,297.29,296.89,296.99,5813.0,284.0748,284.1226,283.7403,283.8359,5813.0
2023-07-13 11:40:00,296.78,297.1,296.75,297.09,2758.0,283.6352,283.941,283.6065,283.9315,2758.0
2023-07-13 11:45:00,296.98,297.58,296.97,297.23,4623.0,283.8263,284.3998,283.8168,284.0653,4623.0
2023-07-13 11:50:00,297.33,297.37,297.06,297.1,4108.0,284.1608,284.1991,283.9028,283.941,4108.0
2023-07-13 11:55:00,297.01,297.4,297.01,297.19,2273.0,283.855,284.2277,283.855,284.027,2273.0
2023-07-13 12:00:00,297.32,297.84,297.32,297.84,2302.0,284.1513,284.6482,284.1513,284.6482,2302.0
2023-07-13 12:05:00,297.88,298.06,297.75,297.81,4252.0,284.6865,284.8585,284.5622,284.6196,4252.0
2023-07-13 12:10:00,297.71,298.01,297.66,297.82,1635.0,284.524,284.8107,284.4762,284.6291,1635.0
2023-07-13 12:15:00,297.77,298.01,297.6,297.61,4237.0,284.5813,284.8107,284.4189,284.4284,4237.0
2023-07-13 12:20:00,297.61,297.73,297.54,297.62,1500.0,284.4284,284.5431,284.3615,284.438,1500.0
2023-07-13 12:25:00,297.52,297.63,297.46,297.63,1680.0,284.3424,284.4475,284.2851,284.4475,1680.0
2023-07-13 12:30:00,297.64,297.78,297.59,297.68,2079.0,284.4571,284.5909,284.4093,284.4953,2079.0
2023-07-13 12:35:00,297.58,297.71,297.4,297.41,4226.0,284.3998,284.524,284.2277,284.2373,4226.0
2023-07-13 12:40:00,297.53,297.68,297.52,297.61,901.0,284.352,284.4953,284.3424,284.4284,901.0
2023-07-13 12:45:00,297.53,297.62,297.49,297.62,4656.0,284.352,284.438,284.3137,284.438,4656.0
2023-07-13 12:50:00,297.65,297.73,297.61,297.61,1302.0,284.4667,284.5431,284.4284,284.4284,1302.0
2023-07-13 12:55:00,297.61,297.78,297.3,297.3,6501.0,284.4284,284.5909,284.1322,284.1322,6501.0
2023-07-13 13:00:00,297.48,297.58,297.36,297.47,1867.0,284.3042,284.3998,284.1895,284.2946,1867.0
2023-07-13 13:05:00,297.52,297.63,297.49,297.5,2110.0,284.3424,284.4475,284.3137,284.3233,2110.0
2023-07-13 13:10:00,297.38,297.77,297.38,297.76,3136.0,284.2086,284.5813,284.2086,284.5718,3136.0
2023-07-13 13:15:00,297.77,297.98,297.62,297.81,4834.0,284.5813,284.782,284.438,284.6196,4834.0
2023-07-13 13:20:00,297.92,297.93,297.76,297.93,1967.0,284.7247,284.7343,284.5718,284.7343,1967.0
2023-07-13 13:25:00,297.9,298.0,297.73,297.84,6720.0,284.7056,284.8012,284.5431,284.6482,6720.0
2023-07-13 13:30:00,297.85,297.85,297.47,297.48,1515.0,284.6578,284.6578,284.2946,284.3042,1515.0
2023-07-13 13:35:00,297.47,297.55,297.23,297.52,3853.0,284.2946,284.3711,284.0653,284.3424,3853.0
2023-07-13 13:40:00,297.53,297.69,297.5,297.65,2645.0,284.352,284.5049,284.3233,284.4667,2645.0
2023-07-13 13:45:00,297.56,298.39,297.56,298.18,24546.0,284.3806,285.1739,284.3806,284.9732,24546.0
2023-07-13 13:50:00,298.12,298.66,298.11,298.66,12070.0,284.9158,285.4319,284.9063,285.4319,12070.0
2023-07-13 13:55:00,298.71,298.89,298.53,298.53,3445.0,285.4797,285.6517,285.3077,285.3077,3445.0
2023-07-13 14:00:00,298.57,298.83,298.57,298.8,1027.0,285.3459,285.5944,285.3459,285.5657,1027.0
2023-07-13 14:05:00,298.87,299.09,298.79,298.88,3735.0,285.6326,285.8429,285.5562,285.6422,3735.0
2023-07-13 14:10:00,298.81,298.9,298.79,298.8,1795.0,285.5753,285.6613,285.5562,285.5657,1795.0
2023-07-13 14:15:00,298.89,298.92,298.74,298.82,2633.0,285.6517,285.6804,285.5084,285.5848,2633.0
2023-07-13 14:20:00,298.88,298.96,298.8,298.81,2615.0,285.6422,285.7186,285.5657,285.5753,2615.0
2023-07-13 14:25:00,298.79,298.87,298.57,298.72,1833.0,285.5562,285.6326,285.3459,285.4893,1833.0
2023-07-13 14:30:00,298.64,298.8,298.64,298.78,2213.0,285.4128,285.5657,285.4128,285.5466,2213.0
2023-07-13 14:35:00,298.84,299.05,298.73,298.74,4336.0,285.604,285.8047,285.4988,285.5084,4336.0
2023-07-13 14:40:00,298.69,298.97,298.67,298.68,1639.0,285.4606,285.7282,285.4415,285.451,1639.0
2023-07-13 14:45:00,298.75,299.12,298.75,299.03,4189.0,285.5179,285.8716,285.5179,285.7855,4189.0
2023-07-13 14:50:00,299.0,299.2,298.91,298.94,4951.0,285.7569,285.948,285.6709,285.6995,4951.0
2023-07-13 14:55:00,298.94,299.11,298.88,299.07,5059.0,285.6995,285.862,285.6422,285.8238,5059.0
2023-07-13 15:00:00,299.07,299.2,298.97,299.13,3074.0,285.8238,285.948,285.7282,285.8811,3074.0
2023-07-13 15:05:00,299.11,299.17,299.02,299.03,3451.0,285.862,285.9193,285.776,285.7855,3451.0
2023-07-13 15:10:00,299.03,299.23,299.02,299.06,5249.0,285.7855,285.9767,285.776,285.8142,5249.0
2023-07-13 15:15:00,299.06,299.1,298.84,298.98,4637.0,285.8142,285.8524,285.604,285.7378,4637.0
2023-07-13 15:20:00,299.0,299.05,298.84,298.92,2600.0,285.7569,285.8047,285.604,285.6804,2600.0
2023-07-13 15:25:00,298.82,299.04,298.8,298.97,5878.0,285.5848,285.7951,285.5657,285.7282,5878.0
2023-07-13 15:30:00,298.96,299.34,298.96,299.31,7532.0,285.7186,286.0818,285.7186,286.0531,7532.0
2023-07-13 15:35:00,299.31,299.44,299.26,299.44,5904.0,286.0531,286.1774,286.0054,286.1774,5904.0
2023-07-13 15:40:00,299.46,299.9,299.46,299.83,11650.0,286.1965,286.617,286.1965,286.5501,11650.0
2023-07-13 15:45:00,299.83,299.86,299.51,299.58,14698.0,286.5501,286.5788,286.2443,286.3112,14698.0
2023-07-13 15:50:00,299.54,299.67,299.43,299.58,20336.0,286.2729,286.3972,286.1678,286.3112,20336.0
2023-07-13 15:55:00,299.56,299.56,298.94,298.95,41383.0,286.2921,286.2921,285.6995,285.7091,41383.0
2023-07-14 09:30:00,298.9,299.23,297.91,299.19,40197.0,285.6613,285.9767,284.7151,285.9385,40197.0
2023-07-14 09:35:00,298.0,298.51,297.86,298.42,1927.0,284.8012,285.2886,284.6674,285.2026,1927.0
2023-07-14 09:40:00,298.4,298.4,297.82,297.82,1601.0,285.1834,285.1834,284.6291,284.6291,1601.0
2023-07-14 09:45:00,297.55,298.19,297.3,298.01,3110.0,284.3711,284.9827,284.1322,284.8107,3110.0
2023-07-14 09:50:00,298.41,298.72,298.41,298.63,900.0,285.193,285.4893,285.193,285.4033,900.0
2023-07-14 09:55:00,298.76,299.19,298.6,299.19,1903.0,285.5275,285.9385,285.3746,285.9385,1903.0
2023-07-14 10:00:00,298.84,298.85,298.26,298.51,1724.0,285.604,285.6135,285.0496,285.2886,1724.0
2023-07-14 10:05:00,298.71,298.91,298.29,298.42,4431.0,285.4797,285.6709,285.0783,285.2026,4431.0
2023-07-14 10:10:00,298.36,298.38,298.01,298.33,2689.0,285.1452,285.1643,284.8107,285.1165,2689.0
2023-07-14 10:15:00,298.01,298.08,297.37,297.37,2875.0,284.8107,284.8776,284.1991,284.1991,2875.0
2023-07-14 10:20:00,297.59,298.15,297.34,298.15,2002.0,284.4093,284.9445,284.1704,284.9445,2002.0
2023-07-14 10:25:00,298.02,298.34,297.96,298.18,2287.0,284.8203,285.1261,284.7629,284.9732,2287.0
2023-07-14 10:30:00,298.19,298.19,297.96,298.07,843.0,284.9827,284.9827,284.7629,284.8681,843.0
2023-07-14 10:35:00,298.16,298.61,298.13,298.61,2483.0,284.9541,285.3841,284.9254,285.3841,2483.0
2023-07-14 10:40:00,298.62,298.65,298.35,298.35,1856.0,285.3937,285.4224,285.1357,285.1357,1856.0
2023-07-14 10:45:00,298.37,298.37,298.0,298.18,1222.0,285.1548,285.1548,284.8012,284.9732,1222.0
2023-07-14 10:50:00,298.23,298.35,298.11,298.16,1326.0,285.021,285.1357,284.9063,284.9541,1326.0
2023-07-14 10:55:00,298.15,298.48,298.15,298.48,1209.0,284.9445,285.2599,284.9445,285.2599,1209.0
2023-07-14 11:00:00,298.48,298.95,298.31,298.31,3663.0,285.2599,285.7091,285.0974,285.0974,3663.0
2023-07-14 11:05:00,298.4,298.71,298.4,298.55,2018.0,285.1834,285.4797,285.1834,285.3268,2018.0
2023-07-14 11:10:00,298.49,298.57,298.41,298.45,869.0,285.2695,285.3459,285.193,285.2312,869.0
2023-07-14 11:15:00,298.33,298.5,298.28,298.44,1337.0,285.1165,285.279,285.0688,285.2217,1337.0
2023-07-14 11:20:00,298.39,298.54,298.26,298.26,1665.0,285.1739,285.3172,285.0496,285.0496,1665.0
2023-07-14 11:25:00,298.38,298.48,298.3,298.39,1970.0,285.1643,285.2599,285.0879,285.1739,1970.0
2023-07-14 11:30:00,298.48,298.57,298.38,298.38,2359.0,285.2599,285.3459,285.1643,285.1643,2359.0
2023-07-14 11:35:00,298.44,298.52,298.17,298.18,4595.0,285.2217,285.2981,284.9636,284.9732,4595.0
2023-07-14 11:40:00,298.12,298.13,297.72,297.73,459.0,284.9158,284.9254,284.5336,284.5431,459.0
2023-07-14 11:45:00,297.83,298.1,297.83,298.0,1757.0,284.6387,284.8967,284.6387,284.8012,1757.0
2023-07-14 11:50:00,297.87,298.4,297.7,298.3,11437.0,284.6769,285.1834,284.5144,285.0879,11437.0
2023-07-14 11:55:00,298.38,298.73,298.38,298.73,4175.0,285.1643,285.4988,285.1643,285.4988,4175.0
2023-07-14 12:00:00,298.81,299.15,298.79,299.03,3277.0,285.5753,285.9002,285.5562,285.7855,3277.0
2023-07-14 12:05:00,298.85,299.02,298.7,298.7,1281.0,285.6135,285.776,285.4702,285.4702,1281.0
2023-07-14 12:10:00,298.69,298.95,298.69,298.91,1416.0,285.4606,285.7091,285.4606,285.6709,1416.0
2023-07-14 12:15:00,298.82,299.01,298.82,298.94,1500.0,285.5848,285.7664,285.5848,285.6995,1500.0
2023-07-14 12:20:00,298.88,298.97,298.79,298.89,3600.0,285.6422,285.7282,285.5562,285.6517,3600.0
2023-07-14 12:25:00,298.92,298.99,298.66,298.66,1430.0,285.6804,285.7473,285.4319,285.4319,1430.0
2023-07-14 12:30:00,298.53,299.01,298.53,298.95,2320.0,285.3077,285.7664,285.3077,285.7091,2320.0
2023-07-14 12:35:00,299.03,299.17,298.97,298.97,2783.0,285.7855,285.9193,285.7282,285.7282,2783.0
2023-07-14 12:40:00,298.97,299.15,298.97,299.13,2683.0,285.7282,285.9002,285.7282,285.8811,2683.0
2023-07-14 12:45:00,299.13,299.19,299.06,299.19,2040.0,285.8811,285.9385,285.8142,285.9385,2040.0
2023-07-14 12:50:00,299.21,299.45,299.17,299.25,14053.0,285.9576,286.1869,285.9193,285.9958,14053.0
2023-07-14 12:55:00,299.24,299.41,299.15,299.23,2300.0,285.9862,286.1487,285.9002,285.9767,2300.0
2023-07-14 13:00:00,299.22,299.22,299.11,299.19,1400.0,285.9671,285.9671,285.862,285.9385,1400.0
2023-07-14 13:05:00,299.19,299.2,298.91,299.19,2606.0,285.9385,285.948,285.6709,285.9385,2606.0
2023-07-14 13:10:00,299.19,299.27,299.08,299.2,7817.0,285.9385,286.0149,285.8333,285.948,7817.0
2023-07-14 13:15:00,299.2,299.48,299.2,299.22,13883.0,285.948,286.2156,285.948,285.9671,13883.0
2023-07-14 13:20:00,299.4,299.41,299.09,299.1,2417.0,286.1392,286.1487,285.8429,285.8524,2417.0
2023-07-14 13:25:00,298.91,299.11,298.88,299.11,2015.0,285.6709,285.862,285.6422,285.862,2015.0
2023-07-14 13:30:00,299.09,299.2,298.96,299.1,8227.0,285.8429,285.948,285.7186,285.8524,8227.0
2023-07-14 13:35:00,299.1,299.1,298.87,298.87,2518.0,285.8524,285.8524,285.6326,285.6326,2518.0
2023-07-14 13:40:00,298.86,299.07,298.85,299.06,1955.0,285.6231,285.8238,285.6135,285.8142,1955.0
2023-07-14 13:45:00,299.06,299.14,298.66,298.8,2281.0,285.8142,285.8907,285.4319,285.5657,2281.0
2023-07-14 13:50:00,298.88,299.05,298.84,299.0,2643.0,285.6422,285.8047,285.604,285.7569,2643.0
2023-07-14 13:55:00,299.05,299.17,298.89,299.06,10251.0,285.8047,285.9193,285.6517,285.8142,10251.0
2023-07-14 14:00:00,299.07,299.53,299.07,299.34,6124.0,285.8238,286.2634,285.8238,286.0818,6124.0
2023-07-14 14:05:00,299.38,299.41,299.24,299.3,4804.0,286.12,286.1487,285.9862,286.0436,4804.0
2023-07-14 14:10:00,299.31,299.43,299.29,299.43,7382.0,286.0531,286.1678,286.034,286.1678,7382.0
2023-07-14 14:15:00,299.41,299.48,299.21,299.28,2440.0,286.1487,286.2156,285.9576,286.0245,2440.0
2023-07-14 14:20:00,299.2,299.2,298.96,299.05,700.0,285.948,285.948,285.7186,285.8047,700.0
2023-07-14 14:25:00,299.18,299.26,299.13,299.15,5460.0,285.9289,286.0054,285.8811,285.9002,5460.0
2023-07-14 14:30:00,299.13,299.2,298.94,299.02,3864.0,285.8811,285.948,285.6995,285.776,3864.0
2023-07-14 14:35:00,298.77,298.84,298.53,298.69,800.0,285.5371,285.604,285.3077,285.4606,800.0
2023-07-14 14:40:00,298.76,298.99,298.69,298.89,5591.0,285.5275,285.7473,285.4606,285.6517,5591.0
2023-07-14 14:45:00,298.89,299.01,298.89,298.94,1457.0,285.6517,285.7664,285.6517,285.6995,1457.0
2023-07-14 14:50:00,298.97,299.06,298.97,298.98,905.0,285.7282,285.8142,285.7282,285.7378,905.0
2023-07-14 14:55:00,299.01,299.02,298.81,298.81,2875.0,285.7664,285.776,285.5753,285.5753,2875.0
2023-07-14 15:00:00,298.79,298.79,298.44,298.46,1562.0,285.5562,285.5562,285.2217,285.2408,1562.0
2023-07-14 15:05:00,298.59,298.59,298.39,298.45,1800.0,285.365,285.365,285.1739,285.2312,1800.0
2023-07-14 15:10:00,298.51,298.66,298.51,298.66,697.0,285.2886,285.4319,285.2886,285.4319,697.0
2023-07-14 15:15:00,298.67,298.99,298.67,298.85,5307.0,285.4415,285.7473,285.4415,285.6135,5307.0
2023-07-14 15:20:00,298.78,298.93,298.59,298.6,1977.0,285.5466,285.69,285.365,285.3746,1977.0
2023-07-14 15:25:00,298.54,298.66,298.47,298.59,2753.0,285.3172,285.4319,285.2503,285.365,2753.0
2023-07-14 15:30:00,298.57,298.59,298.46,298.49,4581.0,285.3459,285.365,285.2408,285.2695,4581.0
2023-07-14 15:35:00,298.5,298.51,298.34,298.47,4533.0,285.279,285.2886,285.1261,285.2503,4533.0
2023-07-14 15:40:00,298.47,298.64,298.25,298.25,5369.0,285.2503,285.4128,285.0401,285.0401,5369.0
2023-07-14 15:45:00,298.28,298.47,298.12,298.24,5992.0,285.0688,285.2503,284.9158,285.0305,5992.0
2023-07-14 15:50:00,298.19,298.44,298.06,298.17,22958.0,284.9827,285.2217,284.8585,284.9636,22958.0
2023-07-14 15:55:00,298.1,298.65,297.98,298.64,62967.0,284.8967,285.4224,284.782,285.4128,62967.0
2023-07-17 09:30:00,298.22,298.81,297.33,297.33,10731.0,285.0114,285.5753,284.1608,284.1608,10731.0
2023-07-17 09:35:00,297.44,297.44,296.36,296.75,4481.0,284.266,284.266,283.2338,283.6065,4481.0
2023-07-17 09:40:00,296.76,297.53,296.61,297.24,10334.0,283.6161,284.352,283.4727,284.0748,10334.0
2023-07-17 09:45:00,297.43,298.31,297.24,297.88,4516.0,284.2564,285.0974,284.0748,284.6865,4516.0
2023-07-17 09:50:00,298.07,298.35,298.06,298.19,2585.0,284.8681,285.1357,284.8585,284.9827,2585.0
2023-07-17 09:55:00,298.19,298.5,297.98,298.26,4828.0,284.9827,285.279,284.782,285.0496,4828.0
2023-07-17 10:00:00,298.4,298.41,297.62,297.71,13635.0,285.1834,285.193,284.438,284.524,13635.0
2023-07-17 10:05:00,297.76,298.13,297.65,297.99,6653.0,284.5718,284.9254,284.4667,284.7916,6653.0
2023-07-17 10:10:00,298.0,298.02,297.67,298.02,4288.0,284.8012,284.8203,284.4858,284.8203,4288.0
2023-07-17 10:15:00,298.09,298.17,297.81,297.9,1950.0,284.8872,284.9636,284.6196,284.7056,1950.0
2023-07-17 10:20:00,297.94,298.37,297.94,298.17,2677.0,284.7438,285.1548,284.7438,284.9636,2677.0
2023-07-17 10:25:00,298.2,298.36,297.98,298.24,4036.0,284.9923,285.1452,284.782,285.0305,4036.0
2023-07-17 10:30:00,298.2,298.2,297.95,297.99,6011.0,284.9923,284.9923,284.7534,284.7916,6011.0
2023-07-17 10:35:00,298.0,298.0,297.65,297.66,2718.0,284.8012,284.8012,284.4667,284.4762,2718.0
2023-07-17 10:40:00,297.7,298.19,297.69,298.19,2362.0,284.5144,284.9827,284.5049,284.9827,2362.0
2023-07-17 10:45:00,298.21,298.21,297.93,298.12,1230.0,285.0019,285.0019,284.7343,284.9158,1230.0
2023-07-17 10:50:00,297.92,297.93,297.62,297.77,3122.0,284.7247,284.7343,284.438,284.5813,3122.0
2023-07-17 10:55:00,297.78,297.8,297.35,297.69,4656.0,284.5909,284.61,284.1799,284.5049,4656.0
2023-07-17 11:00:00,297.67,297.83,297.66,297.82,713.0,284.4858,284.6387,284.4762,284.6291,713.0
2023-07-17 11:05:00,297.84,297.86,297.71,297.84,1009.0,284.6482,284.6674,284.524,284.6482,1009.0
2023-07-17 11:10:00,297.84,298.36,297.83,298.06,4108.0,284.6482,285.1452,284.6387,284.8585,4108.0
2023-07-17 11:15:00,298.06,298.39,298.05,298.31,2651.0,284.8585,285.1739,284.8489,285.0974,2651.0
2023-07-17 11:20:00,298.4,298.89,298.32,298.88,1867.0,285.1834,285.6517,285.107,285.6422,1867.0
2023-07-17 11:25:00,298.76,299.0,298.55,298.93,4563.0,285.5275,285.7569,285.3268,285.69,4563.0
2023-07-17 11:30:00,298.94,299.07,298.75,299.07,6897.0,285.6995,285.8238,285.5179,285.8238,6897.0
2023-07-17 11:35:00,298.98,299.46,298.96,299.46,2949.0,285.7378,286.1965,285.7186,286.1965,2949.0
2023-07-17 11:40:00,299.43,299.58,299.27,299.55,4452.0,286.1678,286.3112,286.0149,286.2825,4452.0
2023-07-17 11:45:00,299.56,299.77,299.56,299.58,3412.0,286.2921,286.4928,286.2921,286.3112,3412.0
2023-07-17 11:50:00,299.58,299.79,299.47,299.79,3313.0,286.3112,286.5119,286.206,286.5119,3313.0
2023-07-17 11:55:00,299.83,299.84,299.65,299.71,2554.0,286.5501,286.5597,286.3781,286.4354,2554.0
2023-07-17 12:00:00,299.72,299.72,299.41,299.66,3589.0,286.445,286.445,286.1487,286.3876,3589.0
2023-07-17 12:05:00,299.71,299.77,299.32,299.35,4296.0,286.4354,286.4928,286.0627,286.0914,4296.0
2023-07-17 12:10:00,299.42,299.64,299.3,299.4,13592.0,286.1583,286.3685,286.0436,286.1392,13592.0
2023-07-17 12:15:00,299.24,299.3,298.74,298.86,2600.0,285.9862,286.0436,285.5084,285.6231,2600.0
2023-07-17 12:20:00,298.83,299.0,298.82,298.87,9535.0,285.5944,285.7569,285.5848,285.6326,9535.0
2023-07-17 12:25:00,298.94,299.15,298.49,298.84,4935.0,285.6995,285.9002,285.2695,285.604,4935.0
2023-07-17 12:30:00,298.75,298.84,298.47,298.65,3944.0,285.5179,285.604,285.2503,285.4224,3944.0
2023-07-17 12:35:00,298.62,298.95,298.58,298.87,5301.0,285.3937,285.7091,285.3555,285.6326,5301.0
2023-07-17 12:40:00,298.88,298.89,298.6,298.6,1717.0,285.6422,285.6517,285.3746,285.3746,1717.0
2023-07-17 12:45:00,298.83,298.94,298.77,298.85,1431.0,285.5944,285.6995,285.5371,285.6135,1431.0
2023-07-17 12:50:00,298.69,298.91,298.69,298.91,1721.0,285.4606,285.6709,285.4606,285.6709,1721.0
2023-07-17 12:55:00,298.86,299.12,298.84,298.84,5385.0,285.6231,285.8716,285.604,285.604,5385.0
2023-07-17 13:00:00,298.81,298.94,298.81,298.87,900.0,285.5753,285.6995,285.5753,285.6326,900.0
2023-07-17 13:05:00,298.88,298.96,298.56,298.63,5748.0,285.6422,285.7186,285.3364,285.4033,5748.0
2023-07-17 13:10:00,298.56,298.56,298.28,298.29,1200.0,285.3364,285.3364,285.0688,285.0783,1200.0
2023-07-17 13:15:00,298.28,298.43,298.2,298.41,3783.0,285.0688,285.2121,284.9923,285.193,3783.0
2023-07-17 13:20:00,298.32,298.76,298.23,298.76,3771.0,285.107,285.5275,285.021,285.5275,3771.0
2023-07-17 13:25:00,298.85,299.06,298.77,298.77,2506.0,285.6135,285.8142,285.5371,285.5371,2506.0
2023-07-17 13:30:00,298.76,298.76,298.51,298.52,879.0,285.5275,285.5275,285.2886,285.2981,879.0
2023-07-17 13:35:00,298.68,298.93,298.65,298.9,5058.0,285.451,285.69,285.4224,285.6613,5058.0
2023-07-17 13:40:00,298.95,299.0,298.86,299.0,2682.0,285.7091,285.7569,285.6231,285.7569,2682.0
2023-07-17 13:45:00,299.07,299.07,298.85,298.98,3588.0,285.8238,285.8238,285.6135,285.7378,3588.0
2023-07-17 13:50:00,298.78,298.82,298.59,298.6,2456.0,285.5466,285.5848,285.365,285.3746,2456.0
2023-07-17 13:55:00,298.67,298.77,298.59,298.64,3022.0,285.4415,285.5371,285.365,285.4128,3022.0
2023-07-17 14:00:00,298.68,298.68,298.56,298.56,500.0,285.451,285.451,285.3364,285.3364,500.0
2023-07-17 14:05:00,298.65,298.68,298.5,298.5,2129.0,285.4224,285.451,285.279,285.279,2129.0
2023-07-17 14:10:00,298.5,298.53,298.24,298.4,4144.0,285.279,285.3077,285.0305,285.1834,4144.0
2023-07-17 14:15:00,298.36,298.37,298.23,298.23,1426.0,285.1452,285.1548,285.021,285.021,1426.0
2023-07-17 14:20:00,298.22,298.7,298.21,298.7,2268.0,285.0114,285.4702,285.0019,285.4702,2268.0
2023-07-17 14:25:00,298.73,298.89,298.58,298.59,1619.0,285.4988,285.6517,285.3555,285.365,1619.0
2023-07-17 14:30:00,298.5,298.57,298.43,298.56,2675.0,285.279,285.3459,285.2121,285.3364,2675.0
2023-07-17 14:35:00,298.48,298.55,298.38,298.38,996.0,285.2599,285.3268,285.1643,285.1643,996.0
2023-07-17 14:40:00,298.12,298.44,298.03,298.38,3973.0,284.9158,285.2217,284.8298,285.1643,3973.0
2023-07-17 14:45:00,298.39,298.45,298.29,298.33,1653.0,285.1739,285.2312,285.0783,285.1165,1653.0
2023-07-17 14:50:00,298.38,298.45,298.33,298.37,1207.0,285.1643,285.2312,285.1165,285.1548,1207.0
2023-07-17 14:55:00,298.42,298.47,298.27,298.28,2469.0,285.2026,285.2503,285.0592,285.0688,2469.0
2023-07-17 15:00:00,298.36,298.36,298.23,298.34,2186.0,285.1452,285.1452,285.021,285.1261,2186.0
2023-07-17 15:05:00,298.31,298.45,298.21,298.39,1926.0,285.0974,285.2312,285.0019,285.1739,1926.0
2023-07-17 15:10:00,298.39,298.44,298.18,298.28,4249.0,285.1739,285.2217,284.9732,285.0688,4249.0
2023-07-17 15:15:00,298.29,298.71,298.23,298.71,4019.0,285.0783,285.4797,285.021,285.4797,4019.0
2023-07-17 15:20:00,298.62,298.71,298.57,298.66,1500.0,285.3937,285.4797,285.3459,285.4319,1500.0
2023-07-17 15:25:00,298.74,298.83,298.62,298.65,3184.0,285.5084,285.5944,285.3937,285.4224,3184.0
2023-07-17 15:30:00,298.61,298.94,298.44,298.94,5704.0,285.3841,285.6995,285.2217,285.6995,5704.0
2023-07-17 15:35:00,298.94,299.21,298.94,299.13,5882.0,285.6995,285.9576,285.6995,285.8811,5882.0
2023-07-17 15:40:00,299.06,299.13,298.96,298.98,4309.0,285.8142,285.8811,285.7186,285.7378,4309.0
2023-07-17 15:45:00,298.95,299.06,298.77,298.84,8395.0,285.7091,285.8142,285.5371,285.604,8395.0
2023-07-17 15:50:00,298.75,299.42,298.7,299.34,14375.0,285.5179,286.1583,285.4702,286.0818,14375.0
2023-07-17 15:55:00,299.28,299.35,298.84,299.3,48111.0,286.0245,286.0914,285.604,286.0436,48111.0
2023-07-18 09:30:00,298.71,298.89,298.71,298.84,8778.0,285.4797,285.6517,285.4797,285.604,8778.0
2023-07-18 09:35:00,299.27,299.61,299.2,299.61,800.0,286.0149,286.3398,285.948,286.3398,800.0
2023-07-18 09:40:00,299.95,300.27,299.68,300.27,8891.0,286.6648,286.9706,286.4067,286.9706,8891.0
2023-07-18 09:45:00,300.38,300.38,299.65,299.85,3327.0,287.0757,287.0757,286.3781,286.5692,3327.0
2023-07-18 09:50:00,300.22,300.35,299.82,300.18,2150.0,286.9228,287.0471,286.5405,286.8846,2150.0
2023-07-18 09:55:00,299.99,300.04,299.61,299.62,2329.0,286.703,286.7508,286.3398,286.3494,2329.0
2023-07-18 10:00:00,299.54,299.81,299.44,299.65,929.0,286.2729,286.531,286.1774,286.3781,929.0
2023-07-18 10:05:00,299.73,299.73,299.33,299.42,1557.0,286.4545,286.4545,286.0723,286.1583,1557.0
2023-07-18 10:10:00,299.41,299.47,299.22,299.23,1605.0,286.1487,286.206,285.9671,285.9767,1605.0
2023-07-18 10:15:00,298.98,298.98,298.35,298.35,1030.0,285.7378,285.7378,285.1357,285.1357,1030.0
2023-07-18 10:20:00,298.44,298.71,298.43,298.54,1343.0,285.2217,285.4797,285.2121,285.3172,1343.0
2023-07-18 10:25:00,298.58,298.98,298.47,298.77,2962.0,285.3555,285.7378,285.2503,285.5371,2962.0
2023-07-18 10:30:00,299.0,299.01,298.92,298.92,1098.0,285.7569,285.7664,285.6804,285.6804,1098.0
2023-07-18 10:35:00,298.89,298.93,298.62,298.65,1256.0,285.6517,285.69,285.3937,285.4224,1256.0
2023-07-18 10:40:00,298.63,298.67,298.53,298.67,1001.0,285.4033,285.4415,285.3077,285.4415,1001.0
2023-07-18 10:45:00,298.67,299.09,298.66,299.0,1705.0,285.4415,285.8429,285.4319,285.7569,1705.0
2023-07-18 10:50:00,299.05,299.32,298.94,299.26,1447.0,285.8047,286.0627,285.6995,286.0054,1447.0
2023-07-18 10:55:00,299.33,300.0,299.33,299.84,1184.0,286.0723,286.7126,286.0723,286.5597,1184.0
2023-07-18 11:00:00,299.94,300.09,299.82,299.88,1545.0,286.6552,286.7986,286.5405,286.5979,1545.0
2023-07-18 11:05:00,299.84,300.59,299.8,300.41,3915.0,286.5597,287.2764,286.5214,287.1044,3915.0
2023-07-18 11:10:00,300.31,300.5,300.29,300.29,1500.0,287.0088,287.1904,286.9897,286.9897,1500.0
2023-07-18 11:15:00,299.76,299.86,299.39,299.39,895.0,286.4832,286.5788,286.1296,286.1296,895.0
2023-07-18 11:20:00,299.5,299.66,299.47,299.61,1220.0,286.2347,286.3876,286.206,286.3398,1220.0
2023-07-18 11:25:00,299.66,299.66,299.32,299.32,1012.0,286.3876,286.3876,286.0627,286.0627,1012.0
2023-07-18 11:30:00,299.31,299.55,299.1,299.41,2358.0,286.0531,286.2825,285.8524,286.1487,2358.0
2023-07-18 11:35:00,299.25,299.42,299.16,299.42,1005.0,285.9958,286.1583,285.9098,286.1583,1005.0
2023-07-18 11:40:00,299.45,299.65,299.22,299.22,2446.0,286.1869,286.3781,285.9671,285.9671,2446.0
2023-07-18 11:45:00,299.29,299.32,299.09,299.1,2145.0,286.034,286.0627,285.8429,285.8524,2145.0
2023-07-18 11:50:00,299.15,299.15,298.96,299.09,2698.0,285.9002,285.9002,285.7186,285.8429,2698.0
2023-07-18 11:55:00,299.08,299.16,298.69,299.16,1525.0,285.8333,285.9098,285.4606,285.9098,1525.0
2023-07-18 12:00:00,299.24,299.24,298.79,298.79,1000.0,285.9862,285.9862,285.5562,285.5562,1000.0
2023-07-18 12:05:00,298.63,298.69,298.31,298.38,8212.0,285.4033,285.4606,285.0974,285.1643,8212.0
2023-07-18 12:10:00,298.28,298.45,298.28,298.37,619.0,285.0688,285.2312,285.0688,285.1548,619.0
2023-07-18 12:15:00,298.24,298.27,298.19,298.26,1100.0,285.0305,285.0592,284.9827,285.0496,1100.0
2023-07-18 12:20:00,298.24,298.26,297.59,297.85,1951.0,285.0305,285.0496,284.4093,284.6578,1951.0
2023-07-18 12:25:00,297.58,297.66,297.57,297.57,700.0,284.3998,284.4762,284.3902,284.3902,700.0
2023-07-18 12:30:00,297.56,297.56,297.36,297.36,200.0,284.3806,284.3806,284.1895,284.1895,200.0
2023-07-18 12:35:00,297.52,297.53,297.2,297.38,1687.0,284.3424,284.352,284.0366,284.2086,1687.0
2023-07-18 12:40:00,297.49,297.5,297.08,297.09,564.0,284.3137,284.3233,283.9219,283.9315,564.0
2023-07-18 12:45:00,296.98,297.11,296.97,297.11,1600.0,283.8263,283.9506,283.8168,283.9506,1600.0
2023-07-18 12:50:00,297.03,297.43,297.02,297.34,1504.0,283.8741,284.2564,283.8646,284.1704,1504.0
2023-07-18 12:55:00,297.3,297.51,297.09,297.09,1224.0,284.1322,284.3329,283.9315,283.9315,1224.0
2023-07-18 13:00:00,296.95,297.09,296.85,297.09,1099.0,283.7977,283.9315,283.7021,283.9315,1099.0
2023-07-18 13:05:00,297.08,297.08,297.08,297.08,100.0,283.9219,283.9219,283.9219,283.9219,100.0
2023-07-18 13:10:00,297.01,297.14,296.71,297.02,5212.0,283.855,283.9792,283.5683,283.8646,5212.0
2023-07-18 13:15:00,296.74,296.74,296.41,296.48,703.0,283.597,283.597,283.2816,283.3485,703.0
2023-07-18 13:20:00,296.43,296.67,296.42,296.6,821.0,283.3007,283.5301,283.2911,283.4632,821.0
2023-07-18 13:25:00,296.38,296.44,296.06,296.22,1419.0,283.2529,283.3103,282.9471,283.1,1419.0
2023-07-18 13:30:00,296.1,296.1,295.93,295.95,1580.0,282.9853,282.9853,282.8228,282.842,1580.0
2023-07-18 13:35:00,295.95,296.19,295.93,296.19,1326.0,282.842,283.0713,282.8228,283.0713,1326.0
2023-07-18 13:40:00,296.15,296.58,296.11,296.48,2742.0,283.0331,283.4441,282.9949,283.3485,2742.0
2023-07-18 13:45:00,296.46,296.47,296.22,296.31,2161.0,283.3294,283.3389,283.1,283.186,2161.0
2023-07-18 13:50:00,296.39,296.47,296.1,296.11,2446.0,283.2625,283.3389,282.9853,282.9949,2446.0
2023-07-18 13:55:00,296.08,296.17,296.06,296.17,1210.0,282.9662,283.0522,282.9471,283.0522,1210.0
2023-07-18 14:00:00,296.15,296.26,295.93,296.05,2218.0,283.0331,283.1382,282.8228,282.9375,2218.0
2023-07-18 14:05:00,296.08,296.38,296.08,296.38,2201.0,282.9662,283.2529,282.9662,283.2529,2201.0
2023-07-18 14:10:00,296.38,296.65,296.37,296.65,3470.0,283.2529,283.511,283.2434,283.511,3470.0
2023-07-18 14:15:00,296.62,296.62,296.42,296.61,1457.0,283.4823,283.4823,283.2911,283.4727,1457.0
2023-07-18 14:20:00,296.58,296.7,296.51,296.59,1004.0,283.4441,283.5587,283.3772,283.4536,1004.0
2023-07-18 14:25:00,296.73,296.83,296.62,296.82,2675.0,283.5874,283.683,283.4823,283.6734,2675.0
2023-07-18 14:30:00,296.82,296.88,296.65,296.69,3513.0,283.6734,283.7308,283.511,283.5492,3513.0
2023-07-18 14:35:00,296.43,296.85,296.43,296.72,1822.0,283.3007,283.7021,283.3007,283.5779,1822.0
2023-07-18 14:40:00,296.64,296.67,296.46,296.64,2449.0,283.5014,283.5301,283.3294,283.5014,2449.0
2023-07-18 14:45:00,296.74,297.0,296.71,296.98,3144.0,283.597,283.8454,283.5683,283.8263,3144.0
2023-07-18 14:50:00,297.06,297.14,297.01,297.01,2040.0,283.9028,283.9792,283.855,283.855,2040.0
2023-07-18 14:55:00,297.04,297.28,297.0,297.21,3960.0,283.8837,284.113,283.8454,284.0461,3960.0
2023-07-18 15:00:00,297.27,297.37,297.04,297.2,8921.0,284.1035,284.1991,283.8837,284.0366,8921.0
2023-07-18 15:05:00,296.96,297.04,296.74,297.04,3647.0,283.8072,283.8837,283.597,283.8837,3647.0
2023-07-18 15:10:00,297.26,297.56,297.22,297.5,2301.0,284.0939,284.3806,284.0557,284.3233,2301.0
2023-07-18 15:15:00,297.61,297.71,297.45,297.51,1285.0,284.4284,284.524,284.2755,284.3329,1285.0
2023-07-18 15:20:00,297.63,297.71,297.59,297.71,2335.0,284.4475,284.524,284.4093,284.524,2335.0
2023-07-18 15:25:00,297.74,297.78,297.63,297.72,1553.0,284.5527,284.5909,284.4475,284.5336,1553.0
2023-07-18 15:30:00,297.73,297.73,297.32,297.45,3413.0,284.5431,284.5431,284.1513,284.2755,3413.0
2023-07-18 15:35:00,297.47,297.48,297.29,297.46,3160.0,284.2946,284.3042,284.1226,284.2851,3160.0
2023-07-18 15:40:00,297.46,297.5,297.32,297.39,5814.0,284.2851,284.3233,284.1513,284.2182,5814.0
2023-07-18 15:45:00,297.41,298.17,297.35,298.16,16389.0,284.2373,284.9636,284.1799,284.9541,16389.0
2023-07-18 15:50:00,298.23,298.23,297.75,297.82,16528.0,285.021,285.021,284.5622,284.6291,16528.0
2023-07-18 15:55:00,297.86,298.35,297.84,298.27,30431.0,284.6674,285.1357,284.6482,285.0592,30431.0
2023-07-19 09:30:00,297.74,299.48,297.74,299.48,12484.0,284.5527,286.2156,284.5527,286.2156,12484.0
2023-07-19 09:35:00,299.16,300.12,298.21,298.77,6222.0,285.9098,286.8273,285.0019,285.5371,6222.0
2023-07-19 09:40:00,298.36,298.64,298.25,298.63,400.0,285.1452,285.4128,285.0401,285.4033,400.0
2023-07-19 09:45:00,297.9,297.9,296.95,297.59,4124.0,284.7056,284.7056,283.7977,284.4093,4124.0
2023-07-19 09:50:00,297.27,297.27,296.9,297.09,705.0,284.1035,284.1035,283.7499,283.9315,705.0
2023-07-19 09:55:00,296.96,297.66,296.96,297.54,939.0,283.8072,284.4762,283.8072,284.3615,939.0
2023-07-19 10:00:00,297.85,298.0,297.62,297.73,1645.0,284.6578,284.8012,284.438,284.5431,1645.0
2023-07-19 10:05:00,297.67,297.9,297.62,297.9,1032.0,284.4858,284.7056,284.438,284.7056,1032.0
2023-07-19 10:10:00,297.94,298.28,297.82,298.05,2394.0,284.7438,285.0688,284.6291,284.8489,2394.0
2023-07-19 10:15:00,298.04,298.15,297.82,297.82,801.0,284.8394,284.9445,284.6291,284.6291,801.0
2023-07-19 10:20:00,297.92,298.32,297.92,298.29,1151.0,284.7247,285.107,284.7247,285.0783,1151.0
2023-07-19 10:25:00,298.31,298.66,298.13,298.56,1608.0,285.0974,285.4319,284.9254,285.3364,1608.0
2023-07-19 10:30:00,298.55,298.71,297.88,297.88,4702.0,285.3268,285.4797,284.6865,284.6865,4702.0
2023-07-19 10:35:00,297.88,297.88,297.04,297.08,915.0,284.6865,284.6865,283.8837,283.9219,915.0
2023-07-19 10:40:00,297.19,297.24,296.99,297.19,1782.0,284.027,284.0748,283.8359,284.027,1782.0
2023-07-19 10:45:00,297.16,297.16,297.0,297.0,513.0,283.9984,283.9984,283.8454,283.8454,513.0
2023-07-19 10:50:00,297.03,297.33,296.67,296.67,1300.0,283.8741,284.1608,283.5301,283.5301,1300.0
2023-07-19 10:55:00,296.54,296.89,296.54,296.88,1041.0,283.4058,283.7403,283.4058,283.7308,1041.0
2023-07-19 11:00:00,296.99,297.09,296.8,297.01,1759.0,283.8359,283.9315,283.6543,283.855,1759.0
2023-07-19 11:05:00,296.85,297.12,296.85,297.09,1135.0,283.7021,283.9601,283.7021,283.9315,1135.0
2023-07-19 11:10:00,297.18,297.38,296.92,296.92,6912.0,284.0175,284.2086,283.769,283.769,6912.0
2023-07-19 11:15:00,296.88,297.08,296.7,296.7,3042.0,283.7308,283.9219,283.5587,283.5587,3042.0
2023-07-19 11:20:00,296.77,296.93,296.66,296.66,2118.0,283.6256,283.7786,283.5205,283.5205,2118.0
2023-07-19 11:25:00,296.92,297.35,296.92,297.18,3262.0,283.769,284.1799,283.769,284.0175,3262.0
2023-07-19 11:30:00,297.37,297.5,297.23,297.38,1902.0,284.1991,284.3233,284.0653,284.2086,1902.0
2023-07-19 11:35:00,297.36,297.43,297.19,297.29,2278.0,284.1895,284.2564,284.027,284.1226,2278.0
2023-07-19 11:40:00,297.31,297.62,297.29,297.44,1199.0,284.1417,284.438,284.1226,284.266,1199.0
2023-07-19 11:45:00,297.43,297.43,296.9,296.9,2343.0,284.2564,284.2564,283.7499,283.7499,2343.0
2023-07-19 11:50:00,296.71,296.83,296.51,296.83,2417.0,283.5683,283.683,283.3772,283.683,2417.0
2023-07-19 11:55:00,296.9,297.06,296.89,297.06,502.0,283.7499,283.9028,283.7403,283.9028,502.0
2023-07-19 12:00:00,296.97,297.19,296.94,297.0,5350.0,283.8168,284.027,283.7881,283.8454,5350.0
2023-07-19 12:05:00,296.9,297.02,296.7,296.98,6190.0,283.7499,283.8646,283.5587,283.8263,6190.0
2023-07-19 12:10:00,296.79,296.88,296.64,296.74,700.0,283.6448,283.7308,283.5014,283.597,700.0
2023-07-19 12:15:00,296.96,297.06,296.69,296.79,6227.0,283.8072,283.9028,283.5492,283.6448,6227.0
2023-07-19 12:20:00,296.72,297.43,296.69,297.43,4025.0,283.5779,284.2564,283.5492,284.2564,4025.0
2023-07-19 12:25:00,297.27,297.39,297.08,297.08,1983.0,284.1035,284.2182,283.9219,283.9219,1983.0
2023-07-19 12:30:00,297.09,297.09,296.82,296.82,1012.0,283.9315,283.9315,283.6734,283.6734,1012.0
2023-07-19 12:35:00,296.76,296.89,296.44,296.69,3880.0,283.6161,283.7403,283.3103,283.5492,3880.0
2023-07-19 12:40:00,296.72,297.09,296.71,297.09,1000.0,283.5779,283.9315,283.5683,283.9315,1000.0
2023-07-19 12:45:00,297.0,297.33,297.0,297.33,1497.0,283.8454,284.1608,283.8454,284.1608,1497.0
2023-07-19 12:50:00,297.22,297.29,297.15,297.15,1706.0,284.0557,284.1226,283.9888,283.9888,1706.0
2023-07-19 12:55:00,297.36,297.4,297.36,297.4,800.0,284.1895,284.2277,284.1895,284.2277,800.0
2023-07-19 13:00:00,297.76,297.77,297.48,297.54,1714.0,284.5718,284.5813,284.3042,284.3615,1714.0
2023-07-19 13:05:00,297.47,297.72,297.41,297.72,1693.0,284.2946,284.5336,284.2373,284.5336,1693.0
2023-07-19 13:10:00,297.85,298.04,297.85,298.04,500.0,284.6578,284.8394,284.6578,284.8394,500.0
2023-07-19 13:15:00,297.99,298.14,297.8,298.04,3228.0,284.7916,284.935,284.61,284.8394,3228.0
2023-07-19 13:20:00,297.92,297.92,297.6,297.61,720.0,284.7247,284.7247,284.4189,284.4284,720.0
2023-07-19 13:25:00,297.54,297.62,297.44,297.62,800.0,284.3615,284.438,284.266,284.438,800.0
2023-07-19 13:30:00,297.62,297.73,297.45,297.45,1435.0,284.438,284.5431,284.2755,284.2755,1435.0
2023-07-19 13:35:00,297.49,297.5,297.22,297.28,1300.0,284.3137,284.3233,284.0557,284.113,1300.0
2023-07-19 13:40:00,297.22,297.45,297.14,297.35,3385.0,284.0557,284.2755,283.9792,284.1799,3385.0
2023-07-19 13:45:00,297.27,297.38,297.27,297.38,440.0,284.1035,284.2086,284.1035,284.2086,440.0
2023-07-19 13:50:00,297.5,297.65,297.35,297.65,756.0,284.3233,284.4667,284.1799,284.4667,756.0
2023-07-19 13:55:00,297.6,297.6,297.36,297.57,1243.0,284.4189,284.4189,284.1895,284.3902,1243.0
2023-07-19 14:00:00,297.67,297.82,297.62,297.75,700.0,284.4858,284.6291,284.438,284.5622,700.0
2023-07-19 14:05:00,297.72,297.72,297.21,297.23,2187.0,284.5336,284.5336,284.0461,284.0653,2187.0
2023-07-19 14:10:00,297.26,297.27,296.83,296.83,2621.0,284.0939,284.1035,283.683,283.683,2621.0
2023-07-19 14:15:00,296.94,297.06,296.78,297.06,3235.0,283.7881,283.9028,283.6352,283.9028,3235.0
2023-07-19 14:20:00,296.97,296.98,296.84,296.87,1310.0,283.8168,283.8263,283.6925,283.7212,1310.0
2023-07-19 14:25:00,296.87,297.25,296.87,297.12,1210.0,283.7212,284.0844,283.7212,283.9601,1210.0
2023-07-19 14:30:00,297.11,297.44,297.11,297.43,4210.0,283.9506,284.266,283.9506,284.2564,4210.0
2023-07-19 14:35:00,297.54,298.01,297.54,297.94,2779.0,284.3615,284.8107,284.3615,284.7438,2779.0
2023-07-19 14:40:00,298.23,298.4,298.18,298.31,6107.0,285.021,285.1834,284.9732,285.0974,6107.0
2023-07-19 14:45:00,298.33,298.34,297.99,298.21,3941.0,285.1165,285.1261,284.7916,285.0019,3941.0
2023-07-19 14:50:00,298.22,298.24,298.02,298.22,2561.0,285.0114,285.0305,284.8203,285.0114,2561.0
2023-07-19 14:55:00,298.22,298.62,298.21,298.5,3373.0,285.0114,285.3937,285.0019,285.279,3373.0
2023-07-19 15:00:00,298.43,298.81,298.43,298.61,4933.0,285.2121,285.5753,285.2121,285.3841,4933.0
2023-07-19 15:05:00,298.61,298.79,298.51,298.77,1884.0,285.3841,285.5562,285.2886,285.5371,1884.0
2023-07-19 15:10:00,298.8,298.99,298.52,298.53,6226.0,285.5657,285.7473,285.2981,285.3077,6226.0
2023-07-19 15:15:00,298.66,298.81,298.66,298.81,1561.0,285.4319,285.5753,285.4319,285.5753,1561.0
2023-07-19 15:20:00,298.78,298.94,298.59,298.59,5987.0,285.5466,285.6995,285.365,285.365,5987.0
2023-07-19 15:25:00,298.69,298.89,298.64,298.77,3650.0,285.4606,285.6517,285.4128,285.5371,3650.0
2023-07-19 15:30:00,298.6,298.6,298.28,298.42,4947.0,285.3746,285.3746,285.0688,285.2026,4947.0
2023-07-19 15:35:00,298.22,298.28,298.13,298.28,1689.0,285.0114,285.0688,284.9254,285.0688,1689.0
2023-07-19 15:40:00,298.28,298.36,298.1,298.36,4550.0,285.0688,285.1452,284.8967,285.1452,4550.0
2023-07-19 15:45:00,298.22,298.23,297.8,297.81,5228.0,285.0114,285.021,284.61,284.6196,5228.0
2023-07-19 15:50:00,297.85,298.43,297.85,298.26,11004.0,284.6578,285.2121,284.6578,285.0496,11004.0
2023-07-19 15:55:00,298.24,298.7,297.87,298.46,42893.0,285.0305,285.4702,284.6769,285.2408,42893.0
2023-07-20 09:30:00,300.31,300.87,298.9,300.25,12267.0,287.0088,287.544,285.6613,286.9515,12267.0
2023-07-20 09:35:00,299.97,300.12,299.57,299.62,4420.0,286.6839,286.8273,286.3016,286.3494,4420.0
2023-07-20 09:40:00,299.38,299.39,298.05,298.29,4006.0,286.12,286.1296,284.8489,285.0783,4006.0
2023-07-20 09:45:00,298.44,299.45,298.18,299.24,3188.0,285.2217,286.1869,284.9732,285.9862,3188.0
2023-07-20 09:50:00,299.37,299.8,298.56,299.74,8452.0,286.1105,286.5214,285.3364,286.4641,8452.0
2023-07-20 09:55:00,299.54,299.79,299.04,299.51,6194.0,286.2729,286.5119,285.7951,286.2443,6194.0
2023-07-20 10:00:00,299.62,300.4,299.52,300.23,11730.0,286.3494,287.0949,286.2538,286.9324,11730.0
2023-07-20 10:05:00,300.34,300.71,300.16,300.44,7968.0,287.0375,287.3911,286.8655,287.1331,7968.0
2023-07-20 10:10:00,300.25,301.22,299.75,300.05,10192.0,286.9515,287.8785,286.4736,286.7604,10192.0
2023-07-20 10:15:00,300.11,300.71,299.86,300.51,4868.0,286.8177,287.3911,286.5788,287.2,4868.0
2023-07-20 10:20:00,300.65,300.91,300.18,300.32,6702.0,287.3338,287.5823,286.8846,287.0184,6702.0
2023-07-20 10:25:00,300.44,300.45,299.86,300.25,4958.0,287.1331,287.1426,286.5788,286.9515,4958.0
2023-07-20 10:30:00,300.42,300.5,300.05,300.44,3331.0,287.114,287.1904,286.7604,287.1331,3331.0
2023-07-20 10:35:00,300.33,300.66,300.0,300.6,7098.0,287.028,287.3433,286.7126,287.286,7098.0
2023-07-20 10:40:00,300.42,300.56,299.81,300.09,3294.0,287.114,287.2478,286.531,286.7986,3294.0
2023-07-20 10:45:00,300.25,300.93,300.24,300.68,2307.0,286.9515,287.6014,286.9419,287.3625,2307.0
2023-07-20 10:50:00,300.86,301.07,300.66,300.74,2768.0,287.5345,287.7352,287.3433,287.4198,2768.0
2023-07-20 10:55:00,300.96,301.11,300.45,300.45,4320.0,287.6301,287.7734,287.1426,287.1426,4320.0
2023-07-20 11:00:00,300.65,301.13,300.45,301.09,2016.0,287.3338,287.7925,287.1426,287.7543,2016.0
2023-07-20 11:05:00,300.95,300.97,300.51,300.6,3661.0,287.6205,287.6396,287.2,287.286,3661.0
2023-07-20 11:10:00,300.43,300.67,299.95,300.38,2839.0,287.1235,287.3529,286.6648,287.0757,2839.0
2023-07-20 11:15:00,300.39,300.53,300.35,300.5,2746.0,287.0853,287.2191,287.0471,287.1904,2746.0
2023-07-20 11:20:00,300.56,300.96,300.55,300.74,5239.0,287.2478,287.6301,287.2382,287.4198,5239.0
2023-07-20 11:25:00,300.62,300.76,300.29,300.3,3526.0,287.3051,287.4389,286.9897,286.9993,3526.0
2023-07-20 11:30:00,300.5,300.61,300.07,300.61,2739.0,287.1904,287.2956,286.7795,287.2956,2739.0
2023-07-20 11:35:00,300.67,300.86,300.53,300.86,2316.0,287.3529,287.5345,287.2191,287.5345,2316.0
2023-07-20 11:40:00,300.89,301.11,300.39,300.71,2527.0,287.5632,287.7734,287.0853,287.3911,2527.0
2023-07-20 11:45:00,300.54,301.05,300.53,301.05,2304.0,287.2287,287.7161,287.2191,287.7161,2304.0
2023-07-20 11:50:00,301.08,301.1,300.66,301.1,2522.0,287.7447,287.7639,287.3433,287.7639,2522.0
2023-07-20 11:55:00,301.19,301.58,300.98,301.18,4877.0,287.8499,288.2226,287.6492,287.8403,4877.0
2023-07-20 12:00:00,301.29,301.65,301.22,301.65,3130.0,287.9454,288.2895,287.8785,288.2895,3130.0
2023-07-20 12:05:00,301.4,301.83,301.33,301.53,3734.0,288.0506,288.4615,287.9837,288.1748,3734.0
2023-07-20 12:10:00,301.41,301.73,301.29,301.41,4840.0,288.0601,288.366,287.9454,288.0601,4840.0
2023-07-20 12:15:00,301.73,301.86,301.32,301.32,4141.0,288.366,288.4902,287.9741,287.9741,4141.0
2023-07-20 12:20:00,301.41,301.41,300.97,300.98,1550.0,288.0601,288.0601,287.6396,287.6492,1550.0
2023-07-20 12:25:00,300.9,301.64,300.89,301.4,4434.0,287.5727,288.2799,287.5632,288.0506,4434.0
2023-07-20 12:30:00,301.19,301.3,300.78,301.18,3874.0,287.8499,287.955,287.458,287.8403,3874.0
2023-07-20 12:35:00,301.14,301.39,300.81,301.39,2130.0,287.8021,288.041,287.4867,288.041,2130.0
2023-07-20 12:40:00,301.24,301.33,300.9,301.31,2729.0,287.8977,287.9837,287.5727,287.9646,2729.0
2023-07-20 12:45:00,301.43,301.46,301.04,301.32,2934.0,288.0792,288.1079,287.7065,287.9741,2934.0
2023-07-20 12:50:00,301.35,301.35,300.91,300.94,2692.0,288.0028,288.0028,287.5823,287.6109,2692.0
2023-07-20 12:55:00,301.27,301.28,300.93,300.97,4099.0,287.9263,287.9359,287.6014,287.6396,4099.0
2023-07-20 13:00:00,301.06,301.07,300.6,300.88,3927.0,287.7256,287.7352,287.286,287.5536,3927.0
2023-07-20 13:05:00,301.02,301.1,300.6,300.6,2500.0,287.6874,287.7639,287.286,287.286,2500.0
2023-07-20 13:10:00,300.92,301.14,300.83,301.09,2826.0,287.5918,287.8021,287.5058,287.7543,2826.0
2023-07-20 13:15:00,300.82,300.82,300.31,300.36,3452.0,287.4963,287.4963,287.0088,287.0566,3452.0
2023-07-20 13:20:00,300.52,300.68,300.04,300.22,3226.0,287.2095,287.3625,286.7508,286.9228,3226.0
2023-07-20 13:25:00,300.14,300.58,300.07,300.55,5399.0,286.8464,287.2669,286.7795,287.2382,5399.0
2023-07-20 13:30:00,300.73,300.77,300.35,300.69,3775.0,287.4102,287.4485,287.0471,287.372,3775.0
2023-07-20 13:35:00,300.71,301.06,300.42,300.42,4516.0,287.3911,287.7256,287.114,287.114,4516.0
2023-07-20 13:40:00,300.64,300.95,300.55,300.87,3140.0,287.3242,287.6205,287.2382,287.544,3140.0
2023-07-20 13:45:00,300.87,301.25,300.87,301.06,3272.0,287.544,287.9072,287.544,287.7256,3272.0
2023-07-20 13:50:00,301.25,301.27,300.91,300.96,3701.0,287.9072,287.9263,287.5823,287.6301,3701.0
2023-07-20 13:55:00,300.99,301.17,300.3,300.67,6196.0,287.6587,287.8308,286.9993,287.3529,6196.0
2023-07-20 14:00:00,300.63,301.06,300.47,300.47,5596.0,287.3147,287.7256,287.1618,287.1618,5596.0
2023-07-20 14:05:00,300.69,300.73,300.42,300.58,1594.0,287.372,287.4102,287.114,287.2669,1594.0
2023-07-20 14:10:00,300.85,300.85,300.2,300.44,3069.0,287.5249,287.5249,286.9037,287.1331,3069.0
2023-07-20 14:15:00,300.34,300.75,300.08,300.69,6647.0,287.0375,287.4294,286.789,287.372,6647.0
2023-07-20 14:20:00,300.71,300.95,300.42,300.82,4064.0,287.3911,287.6205,287.114,287.4963,4064.0
2023-07-20 14:25:00,300.7,300.89,300.32,300.65,7279.0,287.3816,287.5632,287.0184,287.3338,7279.0
2023-07-20 14:30:00,300.8,300.91,300.5,300.71,3048.0,287.4771,287.5823,287.1904,287.3911,3048.0
2023-07-20 14:35:00,300.88,300.96,300.69,300.86,3629.0,287.5536,287.6301,287.372,287.5345,3629.0
2023-07-20 14:40:00,300.8,300.98,300.57,300.57,2585.0,287.4771,287.6492,287.2573,287.2573,2585.0
2023-07-20 14:45:00,300.75,300.96,300.7,300.88,2612.0,287.4294,287.6301,287.3816,287.5536,2612.0
2023-07-20 14:50:00,300.94,301.13,300.85,301.08,3199.0,287.6109,287.7925,287.5249,287.7447,3199.0
2023-07-20 14:55:00,301.01,301.06,300.72,301.06,4597.0,287.6778,287.7256,287.4007,287.7256,4597.0
2023-07-20 15:00:00,301.07,301.08,300.63,300.72,6310.0,287.7352,287.7447,287.3147,287.4007,6310.0
2023-07-20 15:05:00,300.78,301.35,300.73,301.18,7215.0,287.458,288.0028,287.4102,287.8403,7215.0
2023-07-20 15:10:00,301.27,301.6,301.08,301.6,2200.0,287.9263,288.2417,287.7447,288.2417,2200.0
2023-07-20 15:15:00,301.5,301.53,301.22,301.39,2779.0,288.1461,288.1748,287.8785,288.041,2779.0
2023-07-20 15:20:00,301.41,301.76,301.4,301.75,2154.0,288.0601,288.3946,288.0506,288.3851,2154.0
2023-07-20 15:25:00,301.75,301.86,301.51,301.53,3039.0,288.3851,288.4902,288.1557,288.1748,3039.0
2023-07-20 15:30:00,301.63,301.73,301.26,301.35,2104.0,288.2704,288.366,287.9168,288.0028,2104.0
2023-07-20 15:35:00,301.31,301.39,301.17,301.2,5325.0,287.9646,288.041,287.8308,287.8594,5325.0
2023-07-20 15:40:00,301.22,301.36,301.07,301.07,3993.0,287.8785,288.0123,287.7352,287.7352,3993.0
2023-07-20 15:45:00,301.13,301.26,301.1,301.21,3378.0,287.7925,287.9168,287.7639,287.869,3378.0
2023-07-20 15:50:00,301.21,301.27,300.82,300.9,7818.0,287.869,287.9263,287.4963,287.5727,7818.0
2023-07-20 15:55:00,300.83,301.63,300.82,301.23,47887.0,287.5058,288.2704,287.4963,287.8881,47887.0
2023-07-21 09:30:00,300.73,300.73,300.41,300.51,25497.0,287.4102,287.4102,287.1044,287.2,25497.0
2023-07-21 09:35:00,300.6,301.94,300.41,301.82,8197.0,287.286,288.5667,287.1044,288.452,8197.0
2023-07-21 09:40:00,301.86,301.86,301.08,301.08,3065.0,288.4902,288.4902,287.7447,287.7447,3065.0
2023-07-21 09:45:00,300.74,300.88,300.12,300.88,3954.0,287.4198,287.5536,286.8273,287.5536,3954.0
2023-07-21 09:50:00,300.84,300.84,300.62,300.72,1100.0,287.5154,287.5154,287.3051,287.4007,1100.0
2023-07-21 09:55:00,300.76,301.18,300.62,300.98,6657.0,287.4389,287.8403,287.3051,287.6492,6657.0
2023-07-21 10:00:00,300.82,301.0,300.41,300.98,25002.0,287.4963,287.6683,287.1044,287.6492,25002.0
2023-07-21 10:05:00,300.94,300.99,300.29,300.75,2428.0,287.6109,287.6587,286.9897,287.4294,2428.0
2023-07-21 10:10:00,300.9,300.9,300.13,300.44,2015.0,287.5727,287.5727,286.8368,287.1331,2015.0
2023-07-21 10:15:00,300.25,300.86,300.24,300.5,903.0,286.9515,287.5345,286.9419,287.1904,903.0
2023-07-21 10:20:00,300.55,300.86,300.26,300.26,1391.0,287.2382,287.5345,286.9611,286.9611,1391.0
2023-07-21 10:25:00,300.37,300.67,300.36,300.54,1839.0,287.0662,287.3529,287.0566,287.2287,1839.0
2023-07-21 10:30:00,300.49,301.08,300.49,300.87,1300.0,287.1809,287.7447,287.1809,287.544,1300.0
2023-07-21 10:35:00,300.83,301.44,300.7,301.43,2777.0,287.5058,288.0888,287.3816,288.0792,2777.0
2023-07-21 10:40:00,301.5,301.85,301.5,301.83,1573.0,288.1461,288.4806,288.1461,288.4615,1573.0
2023-07-21 10:45:00,301.84,301.94,301.62,301.73,1717.0,288.4711,288.5667,288.2608,288.366,1717.0
2023-07-21 10:50:00,301.92,302.16,301.87,302.07,1942.0,288.5475,288.7769,288.4998,288.6909,1942.0
2023-07-21 10:55:00,302.2,302.32,302.0,302.0,1599.0,288.8151,288.9298,288.624,288.624,1599.0
2023-07-21 11:00:00,302.08,302.13,301.7,301.7,3206.0,288.7004,288.7482,288.3373,288.3373,3206.0
2023-07-21 11:05:00,301.97,301.97,301.53,301.53,700.0,288.5953,288.5953,288.1748,288.1748,700.0
2023-07-21 11:10:00,301.56,301.59,301.47,301.59,700.0,288.2035,288.2322,288.1175,288.2322,700.0
2023-07-21 11:15:00,301.29,301.67,301.28,301.67,4361.0,287.9454,288.3086,287.9359,288.3086,4361.0
2023-07-21 11:20:00,301.53,301.53,301.16,301.16,2007.0,288.1748,288.1748,287.8212,287.8212,2007.0
2023-07-21 11:25:00,301.02,301.16,301.02,301.1,1674.0,287.6874,287.8212,287.6874,287.7639,1674.0
2023-07-21 11:30:00,300.99,301.61,300.98,301.58,2969.0,287.6587,288.2513,287.6492,288.2226,2969.0
2023-07-21 11:35:00,301.62,301.67,301.55,301.67,569.0,288.2608,288.3086,288.1939,288.3086,569.0
2023-07-21 11:40:00,301.78,302.15,301.7,301.72,4110.0,288.4137,288.7673,288.3373,288.3564,4110.0
2023-07-21 11:45:00,301.84,301.99,301.84,301.85,405.0,288.4711,288.6144,288.4711,288.4806,405.0
2023-07-21 11:50:00,301.89,302.14,301.76,302.14,2272.0,288.5189,288.7578,288.3946,288.7578,2272.0
2023-07-21 11:55:00,301.98,302.08,301.81,301.81,1422.0,288.6049,288.7004,288.4424,288.4424,1422.0
2023-07-21 12:00:00,301.74,301.75,301.43,301.65,2350.0,288.3755,288.3851,288.0792,288.2895,2350.0
2023-07-21 12:05:00,301.78,301.82,301.57,301.73,1275.0,288.4137,288.452,288.213,288.366,1275.0
2023-07-21 12:10:00,301.58,301.58,301.46,301.47,200.0,288.2226,288.2226,288.1079,288.1175,200.0
2023-07-21 12:15:00,301.45,302.16,301.45,302.11,5108.0,288.0984,288.7769,288.0984,288.7291,5108.0
2023-07-21 12:20:00,302.19,302.27,302.03,302.13,1617.0,288.8056,288.882,288.6527,288.7482,1617.0
2023-07-21 12:25:00,302.0,302.0,301.66,301.68,1706.0,288.624,288.624,288.2991,288.3182,1706.0
2023-07-21 12:30:00,301.81,301.81,301.28,301.35,1919.0,288.4424,288.4424,287.9359,288.0028,1919.0
2023-07-21 12:35:00,301.36,301.73,301.28,301.59,3943.0,288.0123,288.366,287.9359,288.2322,3943.0
2023-07-21 12:40:00,301.56,301.57,301.56,301.56,419.0,288.2035,288.213,288.2035,288.2035,419.0
2023-07-21 12:45:00,301.58,301.58,301.41,301.41,335.0,288.2226,288.2226,288.0601,288.0601,335.0
2023-07-21 12:50:00,301.61,301.64,301.6,301.63,300.0,288.2513,288.2799,288.2417,288.2704,300.0
2023-07-21 12:55:00,301.74,301.74,301.3,301.3,3306.0,288.3755,288.3755,287.955,287.955,3306.0
2023-07-21 13:00:00,301.49,301.49,301.19,301.25,1753.0,288.1366,288.1366,287.8499,287.9072,1753.0
2023-07-21 13:05:00,301.37,302.1,301.34,301.99,2483.0,288.0219,288.7196,287.9932,288.6144,2483.0
2023-07-21 13:10:00,302.15,302.15,301.96,302.12,1812.0,288.7673,288.7673,288.5858,288.7387,1812.0
2023-07-21 13:15:00,302.12,302.41,302.11,302.41,738.0,288.7387,289.0158,288.7291,289.0158,738.0
2023-07-21 13:20:00,302.41,302.41,302.16,302.26,1826.0,289.0158,289.0158,288.7769,288.8725,1826.0
2023-07-21 13:25:00,302.24,302.36,302.24,302.29,1112.0,288.8534,288.968,288.8534,288.9011,1112.0
2023-07-21 13:30:00,302.33,302.35,302.07,302.26,1203.0,288.9394,288.9585,288.6909,288.8725,1203.0
2023-07-21 13:35:00,302.25,302.66,302.25,302.66,2333.0,288.8629,289.2548,288.8629,289.2548,2333.0
2023-07-21 13:40:00,302.58,302.66,302.39,302.39,1707.0,289.1783,289.2548,288.9967,288.9967,1707.0
2023-07-21 13:45:00,302.37,302.52,302.25,302.35,1525.0,288.9776,289.121,288.8629,288.9585,1525.0
2023-07-21 13:50:00,302.22,302.35,302.15,302.25,4209.0,288.8342,288.9585,288.7673,288.8629,4209.0
2023-07-21 13:55:00,302.03,302.31,302.03,302.29,2266.0,288.6527,288.9203,288.6527,288.9011,2266.0
2023-07-21 14:00:00,302.36,302.51,302.26,302.4,2126.0,288.968,289.1114,288.8725,289.0063,2126.0
2023-07-21 14:05:00,302.29,302.42,302.22,302.32,1802.0,288.9011,289.0254,288.8342,288.9298,1802.0
2023-07-21 14:10:00,302.4,302.42,302.18,302.2,2190.0,289.0063,289.0254,288.796,288.8151,2190.0
2023-07-21 14:15:00,302.32,302.54,302.32,302.47,1316.0,288.9298,289.1401,288.9298,289.0732,1316.0
2023-07-21 14:20:00,302.48,302.48,302.31,302.31,1529.0,289.0827,289.0827,288.9203,288.9203,1529.0
2023-07-21 14:25:00,302.24,302.3,302.13,302.25,3016.0,288.8534,288.9107,288.7482,288.8629,3016.0
2023-07-21 14:30:00,302.26,302.38,302.26,302.31,1211.0,288.8725,288.9872,288.8725,288.9203,1211.0
2023-07-21 14:35:00,302.34,302.78,302.33,302.74,2450.0,288.9489,289.3694,288.9394,289.3312,2450.0
2023-07-21 14:40:00,302.73,302.75,302.5,302.51,1754.0,289.3217,289.3408,289.1018,289.1114,1754.0
2023-07-21 14:45:00,302.46,302.82,302.45,302.82,2785.0,289.0636,289.4077,289.0541,289.4077,2785.0
2023-07-21 14:50:00,302.78,302.85,302.68,302.79,2117.0,289.3694,289.4363,289.2739,289.379,2117.0
2023-07-21 14:55:00,302.74,302.8,302.52,302.66,2745.0,289.3312,289.3886,289.121,289.2548,2745.0
2023-07-21 15:00:00,302.65,302.81,302.6,302.6,1500.0,289.2452,289.3981,289.1974,289.1974,1500.0
2023-07-21 15:05:00,302.63,302.63,302.46,302.53,2121.0,289.2261,289.2261,289.0636,289.1305,2121.0
2023-07-21 15:10:00,302.54,302.66,302.54,302.64,1045.0,289.1401,289.2548,289.1401,289.2356,1045.0
2023-07-21 15:15:00,302.69,302.91,302.66,302.9,2154.0,289.2834,289.4937,289.2548,289.4841,2154.0
2023-07-21 15:20:00,302.91,302.91,302.68,302.69,5028.0,289.4937,289.4937,289.2739,289.2834,5028.0
2023-07-21 15:25:00,302.8,303.0,302.79,302.85,4192.0,289.3886,289.5797,289.379,289.4363,4192.0
2023-07-21 15:30:00,302.89,302.93,302.77,302.8,3836.0,289.4746,289.5128,289.3599,289.3886,3836.0
2023-07-21 15:35:00,302.84,302.92,302.67,302.78,6814.0,289.4268,289.5032,289.2643,289.3694,6814.0
2023-07-21 15:40:00,302.86,302.89,302.55,302.62,5115.0,289.4459,289.4746,289.1496,289.2165,5115.0
2023-07-21 15:45:00,302.61,302.77,302.48,302.58,12526.0,289.207,289.3599,289.0827,289.1783,12526.0
2023-07-21 15:50:00,302.54,303.16,302.41,303.0,17590.0,289.1401,289.7326,289.0158,289.5797,17590.0
2023-07-21 15:55:00,303.08,303.21,302.52,302.67,34418.0,289.6562,289.7804,289.121,289.2643,34418.0
2023-07-24 09:30:00,303.27,304.1,303.17,303.25,8244.0,289.8377,290.631,289.7422,289.8186,8244.0
2023-07-24 09:35:00,303.25,303.47,303.25,303.45,1100.0,289.8186,290.0289,289.8186,290.0098,1100.0
2023-07-24 09:40:00,303.48,303.48,303.0,303.05,1291.0,290.0384,290.0384,289.5797,289.6275,1291.0
2023-07-24 09:45:00,302.84,303.22,302.74,302.78,5607.0,289.4268,289.79,289.3312,289.3694,5607.0
2023-07-24 09:50:00,302.66,303.45,302.55,303.26,5283.0,289.2548,290.0098,289.1496,289.8282,5283.0
2023-07-24 09:55:00,303.01,303.01,302.7,302.76,900.0,289.5893,289.5893,289.293,289.3503,900.0
2023-07-24 10:00:00,302.75,302.9,302.51,302.51,6088.0,289.3408,289.4841,289.1114,289.1114,6088.0
2023-07-24 10:05:00,302.12,302.29,302.08,302.2,2983.0,288.7387,288.9011,288.7004,288.8151,2983.0
2023-07-24 10:10:00,302.29,302.49,301.74,301.94,5191.0,288.9011,289.0923,288.3755,288.5667,5191.0
2023-07-24 10:15:00,301.96,302.09,301.47,301.48,2705.0,288.5858,288.71,288.1175,288.127,2705.0
2023-07-24 10:20:00,301.33,301.34,300.97,301.11,3052.0,287.9837,287.9932,287.6396,287.7734,3052.0
2023-07-24 10:25:00,301.11,301.12,300.49,300.99,6692.0,287.7734,287.783,287.1809,287.6587,6692.0
2023-07-24 10:30:00,300.99,301.04,300.37,300.81,4155.0,287.6587,287.7065,287.0662,287.4867,4155.0
2023-07-24 10:35:00,300.97,301.29,300.9,301.15,7356.0,287.6396,287.9454,287.5727,287.8116,7356.0
2023-07-24 10:40:00,301.07,301.17,300.76,301.06,2335.0,287.7352,287.8308,287.4389,287.7256,2335.0
2023-07-24 10:45:00,301.11,301.11,300.78,300.96,2521.0,287.7734,287.7734,287.458,287.6301,2521.0
2023-07-24 10:50:00,301.04,301.23,300.75,301.21,2451.0,287.7065,287.8881,287.4294,287.869,2451.0
2023-07-24 10:55:00,301.07,301.07,300.64,300.66,1703.0,287.7352,287.7352,287.3242,287.3433,1703.0
2023-07-24 11:00:00,300.73,300.83,300.23,300.23,3379.0,287.4102,287.5058,286.9324,286.9324,3379.0
2023-07-24 11:05:00,300.12,300.82,300.02,300.7,4480.0,286.8273,287.4963,286.7317,287.3816,4480.0
2023-07-24 11:10:00,300.7,300.91,300.7,300.7,1182.0,287.3816,287.5823,287.3816,287.3816,1182.0
2023-07-24 11:15:00,300.8,300.83,300.63,300.63,1292.0,287.4771,287.5058,287.3147,287.3147,1292.0
2023-07-24 11:20:00,300.54,301.05,300.52,301.04,7028.0,287.2287,287.7161,287.2095,287.7065,7028.0
2023-07-24 11:25:00,300.91,300.93,300.78,300.93,1789.0,287.5823,287.6014,287.458,287.6014,1789.0
2023-07-24 11:30:00,300.81,301.06,300.78,301.02,3068.0,287.4867,287.7256,287.458,287.6874,3068.0
2023-07-24 11:35:00,300.98,301.01,300.83,300.83,1113.0,287.6492,287.6778,287.5058,287.5058,1113.0
2023-07-24 11:40:00,300.78,300.87,300.73,300.73,928.0,287.458,287.544,287.4102,287.4102,928.0
2023-07-24 11:45:00,300.68,300.74,300.57,300.59,7089.0,287.3625,287.4198,287.2573,287.2764,7089.0
2023-07-24 11:50:00,300.59,300.84,300.58,300.75,4932.0,287.2764,287.5154,287.2669,287.4294,4932.0
2023-07-24 11:55:00,300.77,301.3,300.77,301.29,5427.0,287.4485,287.955,287.4485,287.9454,5427.0
2023-07-24 12:00:00,301.52,301.52,301.1,301.24,4048.0,288.1653,288.1653,287.7639,287.8977,4048.0
2023-07-24 12:05:00,301.15,301.28,301.02,301.02,3725.0,287.8116,287.9359,287.6874,287.6874,3725.0
2023-07-24 12:10:00,300.99,300.99,300.57,300.77,1318.0,287.6587,287.6587,287.2573,287.4485,1318.0
2023-07-24 12:15:00,300.79,300.79,300.47,300.58,4534.0,287.4676,287.4676,287.1618,287.2669,4534.0
2023-07-24 12:20:00,300.4,300.58,300.18,300.54,5823.0,287.0949,287.2669,286.8846,287.2287,5823.0
2023-07-24 12:25:00,300.53,300.68,300.49,300.67,700.0,287.2191,287.3625,287.1809,287.3529,700.0
2023-07-24 12:30:00,300.67,300.67,300.49,300.49,746.0,287.3529,287.3529,287.1809,287.1809,746.0
2023-07-24 12:35:00,300.56,300.68,300.56,300.68,1218.0,287.2478,287.3625,287.2478,287.3625,1218.0
2023-07-24 12:40:00,300.6,300.6,300.32,300.32,1923.0,287.286,287.286,287.0184,287.0184,1923.0
2023-07-24 12:45:00,300.25,300.48,300.16,300.47,2072.0,286.9515,287.1713,286.8655,287.1618,2072.0
2023-07-24 12:50:00,300.3,300.57,300.24,300.57,1160.0,286.9993,287.2573,286.9419,287.2573,1160.0
2023-07-24 12:55:00,300.51,300.51,300.51,300.51,100.0,287.2,287.2,287.2,287.2,100.0
2023-07-24 13:00:00,300.49,300.49,300.48,300.49,200.0,287.1809,287.1809,287.1713,287.1809,200.0
2023-07-24 13:05:00,300.41,300.45,300.29,300.44,1432.0,287.1044,287.1426,286.9897,287.1331,1432.0
2023-07-24 13:10:00,300.56,300.63,300.41,300.57,2839.0,287.2478,287.3147,287.1044,287.2573,2839.0
2023-07-24 13:15:00,300.44,300.51,300.37,300.44,1898.0,287.1331,287.2,287.0662,287.1331,1898.0
2023-07-24 13:20:00,300.53,300.62,300.35,300.62,1454.0,287.2191,287.3051,287.0471,287.3051,1454.0
2023-07-24 13:25:00,300.77,301.02,300.77,301.02,700.0,287.4485,287.6874,287.4485,287.6874,700.0
2023-07-24 13:30:00,300.95,301.08,300.88,300.94,1817.0,287.6205,287.7447,287.5536,287.6109,1817.0
2023-07-24 13:35:00,300.87,301.3,300.87,301.08,5059.0,287.544,287.955,287.544,287.7447,5059.0
2023-07-24 13:40:00,301.08,301.29,301.06,301.19,1610.0,287.7447,287.9454,287.7256,287.8499,1610.0
2023-07-24 13:45:00,301.27,301.28,301.15,301.15,1028.0,287.9263,287.9359,287.8116,287.8116,1028.0
2023-07-24 13:50:00,301.23,301.26,301.1,301.1,1955.0,287.8881,287.9168,287.7639,287.7639,1955.0
2023-07-24 13:55:00,301.12,301.44,301.09,301.34,4016.0,287.783,288.0888,287.7543,287.9932,4016.0
2023-07-24 14:00:00,301.26,301.33,300.99,301.17,4860.0,287.9168,287.9837,287.6587,287.8308,4860.0
2023-07-24 14:05:00,301.17,301.24,301.08,301.2,1971.0,287.8308,287.8977,287.7447,287.8594,1971.0
2023-07-24 14:10:00,301.18,301.18,300.84,300.86,1967.0,287.8403,287.8403,287.5154,287.5345,1967.0
2023-07-24 14:15:00,300.82,300.85,300.62,300.85,3495.0,287.4963,287.5249,287.3051,287.5249,3495.0
2023-07-24 14:20:00,300.84,301.0,300.79,301.0,1818.0,287.5154,287.6683,287.4676,287.6683,1818.0
2023-07-24 14:25:00,301.0,301.0,300.85,300.86,2002.0,287.6683,287.6683,287.5249,287.5345,2002.0
2023-07-24 14:30:00,300.82,300.82,300.53,300.53,2505.0,287.4963,287.4963,287.2191,287.2191,2505.0
2023-07-24 14:35:00,300.47,300.74,300.31,300.46,3176.0,287.1618,287.4198,287.0088,287.1522,3176.0
2023-07-24 14:40:00,300.48,300.62,300.39,300.56,4097.0,287.1713,287.3051,287.0853,287.2478,4097.0
2023-07-24 14:45:00,300.37,300.45,300.24,300.45,3884.0,287.0662,287.1426,286.9419,287.1426,3884.0
2023-07-24 14:50:00,300.42,300.46,300.37,300.46,1816.0,287.114,287.1522,287.0662,287.1522,1816.0
2023-07-24 14:55:00,300.42,300.48,300.27,300.29,3342.0,287.114,287.1713,286.9706,286.9897,3342.0
2023-07-24 15:00:00,300.28,300.51,300.09,300.19,4188.0,286.9802,287.2,286.7986,286.8942,4188.0
2023-07-24 15:05:00,300.18,300.21,300.09,300.17,4264.0,286.8846,286.9133,286.7986,286.875,4264.0
2023-07-24 15:10:00,300.18,300.28,300.0,300.0,4774.0,286.8846,286.9802,286.7126,286.7126,4774.0
2023-07-24 15:15:00,299.97,300.62,299.92,300.62,27262.0,286.6839,287.3051,286.6361,287.3051,27262.0
2023-07-24 15:20:00,300.65,301.26,300.64,301.09,1808.0,287.3338,287.9168,287.3242,287.7543,1808.0
2023-07-24 15:25:00,301.07,301.07,300.84,300.84,1610.0,287.7352,287.7352,287.5154,287.5154,1610.0
2023-07-24 15:30:00,300.87,301.24,300.86,301.1,2072.0,287.544,287.8977,287.5345,287.7639,2072.0
2023-07-24 15:35:00,301.21,301.42,301.21,301.38,2860.0,287.869,288.0697,287.869,288.0315,2860.0
2023-07-24 15:40:00,301.35,301.8,301.35,301.8,4731.0,288.0028,288.4329,288.0028,288.4329,4731.0
2023-07-24 15:45:00,301.79,302.12,301.79,302.02,2947.0,288.4233,288.7387,288.4233,288.6431,2947.0
2023-07-24 15:50:00,301.8,302.02,301.69,301.81,7723.0,288.4329,288.6431,288.3277,288.4424,7723.0
2023-07-24 15:55:00,301.86,302.21,301.76,302.09,27298.0,288.4902,288.8247,288.3946,288.71,27298.0
2023-07-25 09:30:00,303.5,303.5,302.41,303.02,11292.0,290.0576,290.0576,289.0158,289.5988,11292.0
2023-07-25 09:35:00,303.96,304.38,303.36,303.89,1911.0,290.4972,290.8986,289.9238,290.4303,1911.0
2023-07-25 09:40:00,303.91,303.93,302.75,302.95,10436.0,290.4494,290.4685,289.3408,289.5319,10436.0
2023-07-25 09:45:00,303.23,303.25,302.51,302.74,9939.0,289.7995,289.8186,289.1114,289.3312,9939.0
2023-07-25 09:50:00,302.67,303.41,302.64,303.41,11449.0,289.2643,289.9715,289.2356,289.9715,11449.0
2023-07-25 09:55:00,303.44,303.69,302.24,302.24,723.0,290.0002,290.2391,288.8534,288.8534,723.0
2023-07-25 10:00:00,302.63,303.34,302.63,303.18,6955.0,289.2261,289.9046,289.2261,289.7517,6955.0
2023-07-25 10:05:00,303.24,303.83,303.05,303.69,32249.0,289.8091,290.3729,289.6275,290.2391,32249.0
2023-07-25 10:10:00,304.3,304.31,303.81,303.97,849.0,290.8221,290.8317,290.3538,290.5067,849.0
2023-07-25 10:15:00,304.55,304.55,303.76,304.09,5268.0,291.061,291.061,290.306,290.6214,5268.0
2023-07-25 10:20:00,303.93,304.0,303.93,304.0,337.0,290.4685,290.5354,290.4685,290.5354,337.0
2023-07-25 10:25:00,304.32,304.55,304.2,304.41,3698.0,290.8412,291.061,290.7266,290.9273,3698.0
2023-07-25 10:30:00,304.37,304.51,304.14,304.22,1700.0,290.889,291.0228,290.6692,290.7457,1700.0
2023-07-25 10:35:00,304.31,304.46,304.23,304.34,3090.0,290.8317,290.975,290.7552,290.8604,3090.0
2023-07-25 10:40:00,304.22,304.69,304.22,304.48,4028.0,290.7457,291.1948,290.7457,290.9941,4028.0
2023-07-25 10:45:00,304.51,304.73,304.51,304.73,245.0,291.0228,291.2331,291.0228,291.2331,245.0
2023-07-25 10:50:00,304.61,305.23,304.61,304.86,7450.0,291.1184,291.7109,291.1184,291.3573,7450.0
2023-07-25 10:55:00,304.86,304.99,304.86,304.98,902.0,291.3573,291.4816,291.3573,291.472,902.0
2023-07-25 11:00:00,304.98,305.13,304.87,305.0,6600.0,291.472,291.6154,291.3669,291.4911,6600.0
2023-07-25 11:05:00,305.15,305.34,305.07,305.11,2327.0,291.6345,291.8161,291.558,291.5962,2327.0
2023-07-25 11:10:00,304.96,304.96,304.82,304.82,200.0,291.4529,291.4529,291.3191,291.3191,200.0
2023-07-25 11:15:00,304.77,304.77,304.55,304.55,1070.0,291.2713,291.2713,291.061,291.061,1070.0
2023-07-25 11:20:00,304.77,305.1,304.66,305.1,4513.0,291.2713,291.5867,291.1662,291.5867,4513.0
2023-07-25 11:25:00,305.1,305.33,305.07,305.24,3906.0,291.5867,291.8065,291.558,291.7205,3906.0
2023-07-25 11:30:00,305.27,305.61,305.14,305.35,4844.0,291.7492,292.0741,291.6249,291.8256,4844.0
2023-07-25 11:35:00,305.49,305.54,305.33,305.33,800.0,291.9594,292.0072,291.8065,291.8065,800.0
2023-07-25 11:40:00,305.38,305.39,305.19,305.19,1584.0,291.8543,291.8638,291.6727,291.6727,1584.0
2023-07-25 11:45:00,305.1,305.3,305.07,305.21,634.0,291.5867,291.7778,291.558,291.6918,634.0
2023-07-25 11:50:00,305.31,305.46,305.31,305.46,688.0,291.7874,291.9307,291.7874,291.9307,688.0
2023-07-25 11:55:00,305.45,305.45,304.9,304.91,2045.0,291.9212,291.9212,291.3955,291.4051,2045.0
2023-07-25 12:00:00,304.82,304.83,304.67,304.79,1016.0,291.3191,291.3286,291.1757,291.2904,1016.0
2023-07-25 12:05:00,304.72,305.05,304.68,305.05,2097.0,291.2235,291.5389,291.1853,291.5389,2097.0
2023-07-25 12:10:00,304.95,305.02,304.92,305.01,1219.0,291.4433,291.5102,291.4147,291.5007,1219.0
2023-07-25 12:15:00,305.01,305.15,305.01,305.04,2567.0,291.5007,291.6345,291.5007,291.5293,2567.0
2023-07-25 12:20:00,305.2,305.23,304.97,305.22,2618.0,291.6823,291.7109,291.4624,291.7014,2618.0
2023-07-25 12:25:00,305.28,305.31,304.91,304.92,5249.0,291.7587,291.7874,291.4051,291.4147,5249.0
2023-07-25 12:30:00,305.0,305.12,304.89,304.9,2337.0,291.4911,291.6058,291.386,291.3955,2337.0
2023-07-25 12:35:00,304.98,305.04,304.96,304.98,646.0,291.472,291.5293,291.4529,291.472,646.0
2023-07-25 12:40:00,305.08,305.09,304.98,305.05,1102.0,291.5676,291.5771,291.472,291.5389,1102.0
2023-07-25 12:45:00,305.0,305.22,304.93,305.22,1299.0,291.4911,291.7014,291.4242,291.7014,1299.0
2023-07-25 12:50:00,305.23,305.58,305.22,305.49,800.0,291.7109,292.0454,291.7014,291.9594,800.0
2023-07-25 12:55:00,305.53,305.53,305.53,305.53,300.0,291.9976,291.9976,291.9976,291.9976,300.0
2023-07-25 13:00:00,305.55,305.7,305.55,305.6,2015.0,292.0168,292.1601,292.0168,292.0645,2015.0
2023-07-25 13:05:00,305.45,305.57,305.19,305.5,4108.0,291.9212,292.0359,291.6727,291.969,4108.0
2023-07-25 13:10:00,305.52,305.69,305.51,305.67,660.0,291.9881,292.1506,291.9785,292.1314,660.0
2023-07-25 13:15:00,305.67,305.69,305.58,305.69,1216.0,292.1314,292.1506,292.0454,292.1506,1216.0
2023-07-25 13:20:00,305.8,305.88,305.69,305.81,3398.0,292.2557,292.3321,292.1506,292.2652,3398.0
2023-07-25 13:25:00,305.77,305.9,305.56,305.65,3032.0,292.227,292.3513,292.0263,292.1123,3032.0
2023-07-25 13:30:00,305.66,305.87,305.37,305.4,3019.0,292.1219,292.3226,291.8447,291.8734,3019.0
2023-07-25 13:35:00,305.38,305.47,305.37,305.43,898.0,291.8543,291.9403,291.8447,291.9021,898.0
2023-07-25 13:40:00,305.46,305.72,305.37,305.58,2081.0,291.9307,292.1792,291.8447,292.0454,2081.0
2023-07-25 13:45:00,305.61,305.62,305.45,305.46,3069.0,292.0741,292.0837,291.9212,291.9307,3069.0
2023-07-25 13:50:00,305.56,305.56,305.42,305.44,973.0,292.0263,292.0263,291.8925,291.9116,973.0
2023-07-25 13:55:00,305.4,305.45,305.31,305.33,1350.0,291.8734,291.9212,291.7874,291.8065,1350.0
2023-07-25 14:00:00,305.38,305.42,305.18,305.34,2537.0,291.8543,291.8925,291.6631,291.8161,2537.0
2023-07-25 14:05:00,305.43,305.49,305.32,305.32,1806.0,291.9021,291.9594,291.7969,291.7969,1806.0
2023-07-25 14:10:00,305.41,305.72,305.35,305.63,1350.0,291.883,292.1792,291.8256,292.0932,1350.0
2023-07-25 14:15:00,305.76,305.83,305.68,305.81,2109.0,292.2175,292.2844,292.141,292.2652,2109.0
2023-07-25 14:20:00,305.81,306.09,305.77,306.09,2704.0,292.2652,292.5328,292.227,292.5328,2704.0
2023-07-25 14:25:00,306.01,306.1,305.85,306.1,2920.0,292.4564,292.5424,292.3035,292.5424,2920.0
2023-07-25 14:30:00,306.18,306.34,306.15,306.34,1626.0,292.6189,292.7718,292.5902,292.7718,1626.0
2023-07-25 14:35:00,306.28,306.37,306.28,306.31,1300.0,292.7144,292.8004,292.7144,292.7431,1300.0
2023-07-25 14:40:00,306.31,306.37,306.03,306.17,3203.0,292.7431,292.8004,292.4755,292.6093,3203.0
2023-07-25 14:45:00,306.19,306.22,306.0,306.0,2369.0,292.6284,292.6571,292.4468,292.4468,2369.0
2023-07-25 14:50:00,305.94,306.21,305.86,306.21,2894.0,292.3895,292.6475,292.313,292.6475,2894.0
2023-07-25 14:55:00,306.21,306.32,306.07,306.18,3527.0,292.6475,292.7527,292.5137,292.6189,3527.0
2023-07-25 15:00:00,306.3,306.59,306.3,306.57,3333.0,292.7335,293.0107,292.7335,292.9916,3333.0
2023-07-25 15:05:00,306.44,306.49,306.34,306.35,1503.0,292.8673,292.9151,292.7718,292.7813,1503.0
2023-07-25 15:10:00,306.35,306.39,306.16,306.21,2993.0,292.7813,292.8196,292.5997,292.6475,2993.0
2023-07-25 15:15:00,306.27,306.33,305.98,305.98,2270.0,292.7049,292.7622,292.4277,292.4277,2270.0
2023-07-25 15:20:00,306.07,306.1,305.8,305.8,1315.0,292.5137,292.5424,292.2557,292.2557,1315.0
2023-07-25 15:25:00,305.81,305.92,305.62,305.72,2300.0,292.2652,292.3704,292.0837,292.1792,2300.0
2023-07-25 15:30:00,305.8,306.01,305.8,306.01,3860.0,292.2557,292.4564,292.2557,292.4564,3860.0
2023-07-25 15:35:00,306.03,306.03,305.69,305.75,4165.0,292.4755,292.4755,292.1506,292.2079,4165.0
2023-07-25 15:40:00,305.77,305.82,305.57,305.57,4225.0,292.227,292.2748,292.0359,292.0359,4225.0
2023-07-25 15:45:00,305.69,305.86,305.63,305.77,6286.0,292.1506,292.313,292.0932,292.227,6286.0
2023-07-25 15:50:00,305.77,306.21,305.42,306.1,13436.0,292.227,292.6475,291.8925,292.5424,13436.0
2023-07-25 15:55:00,306.13,306.29,305.79,305.85,33711.0,292.5711,292.724,292.2461,292.3035,33711.0
2023-07-26 09:30:00,303.55,305.34,303.41,305.13,15194.0,290.1053,291.8161,289.9715,291.6154,15194.0
2023-07-26 09:35:00,305.19,305.26,304.5,304.5,1725.0,291.6727,291.7396,291.0133,291.0133,1725.0
2023-07-26 09:40:00,304.62,304.62,304.0,304.56,22380.0,291.1279,291.1279,290.5354,291.0706,22380.0
2023-07-26 09:45:00,304.41,304.5,303.54,303.97,16505.0,290.9273,291.0133,290.0958,290.5067,16505.0
2023-07-26 09:50:00,304.04,304.04,303.0,303.0,2223.0,290.5736,290.5736,289.5797,289.5797,2223.0
2023-07-26 09:55:00,302.82,303.72,302.82,303.72,20515.0,289.4077,290.2678,289.4077,290.2678,20515.0
2023-07-26 10:00:00,303.7,304.3,303.25,304.25,65488.0,290.2487,290.8221,289.8186,290.7743,65488.0
2023-07-26 10:05:00,304.14,304.17,303.73,303.84,2915.0,290.6692,290.6979,290.2774,290.3825,2915.0
2023-07-26 10:10:00,303.8,303.95,303.18,303.26,14376.0,290.3443,290.4876,289.7517,289.8282,14376.0
2023-07-26 10:15:00,303.27,303.28,302.26,302.38,7304.0,289.8377,289.8473,288.8725,288.9872,7304.0
2023-07-26 10:20:00,302.4,303.27,302.36,302.99,3859.0,289.0063,289.8377,288.968,289.5701,3859.0
2023-07-26 10:25:00,302.98,303.79,302.91,303.52,4453.0,289.5606,290.3347,289.4937,290.0767,4453.0
2023-07-26 10:30:00,303.8,303.8,303.38,303.38,2211.0,290.3443,290.3443,289.9429,289.9429,2211.0
2023-07-26 10:35:00,303.26,303.57,303.01,303.56,4140.0,289.8282,290.1245,289.5893,290.1149,4140.0
2023-07-26 10:40:00,303.51,303.61,303.23,303.38,1781.0,290.0671,290.1627,289.7995,289.9429,1781.0
2023-07-26 10:45:00,303.2,303.42,303.11,303.36,3010.0,289.7708,289.9811,289.6848,289.9238,3010.0
2023-07-26 10:50:00,303.43,303.73,303.39,303.51,2800.0,289.9907,290.2774,289.9524,290.0671,2800.0
2023-07-26 10:55:00,303.31,303.89,303.21,303.59,3534.0,289.876,290.4303,289.7804,290.1436,3534.0
2023-07-26 11:00:00,303.72,303.95,303.55,303.87,5059.0,290.2678,290.4876,290.1053,290.4112,5059.0
2023-07-26 11:05:00,303.81,304.02,303.63,303.93,2250.0,290.3538,290.5545,290.1818,290.4685,2250.0
2023-07-26 11:10:00,304.07,304.08,303.39,303.39,3512.0,290.6023,290.6119,289.9524,289.9524,3512.0
2023-07-26 11:15:00,303.39,303.59,303.09,303.09,2417.0,289.9524,290.1436,289.6657,289.6657,2417.0
2023-07-26 11:20:00,303.24,303.33,302.76,302.76,1970.0,289.8091,289.8951,289.3503,289.3503,1970.0
2023-07-26 11:25:00,302.8,303.33,302.56,303.32,2734.0,289.3886,289.8951,289.1592,289.8855,2734.0
2023-07-26 11:30:00,303.25,303.32,302.95,303.13,3804.0,289.8186,289.8855,289.5319,289.7039,3804.0
2023-07-26 11:35:00,303.16,303.29,302.69,303.06,6087.0,289.7326,289.8569,289.2834,289.637,6087.0
2023-07-26 11:40:00,303.11,303.42,303.09,303.09,3018.0,289.6848,289.9811,289.6657,289.6657,3018.0
2023-07-26 11:45:00,303.53,303.93,303.46,303.93,1723.0,290.0862,290.4685,290.0193,290.4685,1723.0
2023-07-26 11:50:00,303.88,304.05,303.66,303.86,3308.0,290.4207,290.5832,290.2105,290.4016,3308.0
2023-07-26 11:55:00,304.21,304.26,304.04,304.12,2410.0,290.7361,290.7839,290.5736,290.6501,2410.0
2023-07-26 12:00:00,303.97,304.29,303.97,304.24,4211.0,290.5067,290.8126,290.5067,290.7648,4211.0
2023-07-26 12:05:00,304.32,304.52,304.25,304.25,1297.0,290.8412,291.0324,290.7743,290.7743,1297.0
2023-07-26 12:10:00,304.46,304.95,304.46,304.85,3601.0,290.975,291.4433,290.975,291.3478,3601.0
2023-07-26 12:15:00,304.85,304.85,304.64,304.72,1667.0,291.3478,291.3478,291.1471,291.2235,1667.0
2023-07-26 12:20:00,304.71,304.76,304.65,304.66,1401.0,291.214,291.2617,291.1566,291.1662,1401.0
2023-07-26 12:25:00,304.7,304.78,304.41,304.42,1700.0,291.2044,291.2809,290.9273,290.9368,1700.0
2023-07-26 12:30:00,304.44,304.44,304.08,304.09,724.0,290.9559,290.9559,290.6119,290.6214,724.0
2023-07-26 12:35:00,304.05,304.05,303.93,303.96,745.0,290.5832,290.5832,290.4685,290.4972,745.0
2023-07-26 12:40:00,303.82,303.82,303.82,303.82,200.0,290.3634,290.3634,290.3634,290.3634,200.0
2023-07-26 12:45:00,303.64,303.64,303.62,303.62,402.0,290.1914,290.1914,290.1722,290.1722,402.0
2023-07-26 12:50:00,303.62,303.65,303.36,303.47,2151.0,290.1722,290.2009,289.9238,290.0289,2151.0
2023-07-26 12:55:00,303.36,303.73,303.31,303.73,3210.0,289.9238,290.2774,289.876,290.2774,3210.0
2023-07-26 13:00:00,303.73,303.75,303.67,303.67,306.0,290.2774,290.2965,290.22,290.22,306.0
2023-07-26 13:05:00,303.84,303.98,303.84,303.88,1000.0,290.3825,290.5163,290.3825,290.4207,1000.0
2023-07-26 13:10:00,303.86,304.0,303.74,303.75,1300.0,290.4016,290.5354,290.2869,290.2965,1300.0
2023-07-26 13:15:00,303.69,303.94,303.69,303.91,600.0,290.2391,290.4781,290.2391,290.4494,600.0
2023-07-26 13:20:00,303.96,303.97,303.74,303.74,791.0,290.4972,290.5067,290.2869,290.2869,791.0
2023-07-26 13:25:00,303.85,303.85,303.52,303.56,1900.0,290.3921,290.3921,290.0767,290.1149,1900.0
2023-07-26 13:30:00,303.64,303.65,303.56,303.6,1129.0,290.1914,290.2009,290.1149,290.1531,1129.0
2023-07-26 13:35:00,303.6,304.02,303.46,303.9,2599.0,290.1531,290.5545,290.0193,290.4398,2599.0
2023-07-26 13:40:00,303.98,304.28,303.98,304.28,1039.0,290.5163,290.803,290.5163,290.803,1039.0
2023-07-26 13:45:00,304.1,304.2,303.76,303.84,1271.0,290.631,290.7266,290.306,290.3825,1271.0
2023-07-26 13:50:00,303.78,303.78,303.49,303.53,2919.0,290.3252,290.3252,290.048,290.0862,2919.0
2023-07-26 13:55:00,303.51,303.59,303.43,303.46,793.0,290.0671,290.1436,289.9907,290.0193,793.0
2023-07-26 14:00:00,303.35,303.88,303.27,303.75,5200.0,289.9142,290.4207,289.8377,290.2965,5200.0
2023-07-26 14:05:00,303.81,303.81,303.55,303.59,1340.0,290.3538,290.3538,290.1053,290.1436,1340.0
2023-07-26 14:10:00,303.38,303.99,303.37,303.99,6414.0,289.9429,290.5259,289.9333,290.5259,6414.0
2023-07-26 14:15:00,304.0,304.01,303.7,303.83,1319.0,290.5354,290.545,290.2487,290.3729,1319.0
2023-07-26 14:20:00,303.69,303.82,303.34,303.34,1545.0,290.2391,290.3634,289.9046,289.9046,1545.0
2023-07-26 14:25:00,303.32,303.58,303.19,303.41,4081.0,289.8855,290.134,289.7613,289.9715,4081.0
2023-07-26 14:30:00,303.39,303.97,303.28,303.95,4687.0,289.9524,290.5067,289.8473,290.4876,4687.0
2023-07-26 14:35:00,303.96,304.53,303.96,304.44,5223.0,290.4972,291.0419,290.4972,290.9559,5223.0
2023-07-26 14:40:00,304.25,305.0,304.25,304.84,5469.0,290.7743,291.4911,290.7743,291.3382,5469.0
2023-07-26 14:45:00,304.76,304.76,303.7,303.7,6921.0,291.2617,291.2617,290.2487,290.2487,6921.0
2023-07-26 14:50:00,303.67,303.84,303.51,303.7,8935.0,290.22,290.3825,290.0671,290.2487,8935.0
2023-07-26 14:55:00,303.7,303.82,303.34,303.5,3245.0,290.2487,290.3634,289.9046,290.0576,3245.0
2023-07-26 15:00:00,303.53,303.55,303.23,303.36,5016.0,290.0862,290.1053,289.7995,289.9238,5016.0
2023-07-26 15:05:00,303.27,303.41,302.17,302.25,3906.0,289.8377,289.9715,288.7865,288.8629,3906.0
2023-07-26 15:10:00,302.26,302.77,302.15,302.64,2337.0,288.8725,289.3599,288.7673,289.2356,2337.0
2023-07-26 15:15:00,302.46,302.47,301.59,301.69,10318.0,289.0636,289.0732,288.2322,288.3277,10318.0
2023-07-26 15:20:00,301.74,302.0,301.62,301.72,12111.0,288.3755,288.624,288.2608,288.3564,12111.0
2023-07-26 15:25:00,301.63,302.19,301.47,301.92,7526.0,288.2704,288.8056,288.1175,288.5475,7526.0
2023-07-26 15:30:00,301.92,302.04,301.77,301.77,7027.0,288.5475,288.6622,288.4042,288.4042,7027.0
2023-07-26 15:35:00,301.77,301.97,301.5,301.97,7449.0,288.4042,288.5953,288.1461,288.5953,7449.0
2023-07-26 15:40:00,302.15,302.36,301.88,302.02,6814.0,288.7673,288.968,288.5093,288.6431,6814.0
2023-07-26 15:45:00,302.09,302.24,301.88,301.99,13089.0,288.71,288.8534,288.5093,288.6144,13089.0
2023-07-26 15:50:00,301.73,302.89,301.72,302.87,31476.0,288.366,289.4746,288.3564,289.4555,31476.0
2023-07-26 15:55:00,302.87,303.04,302.3,303.01,83573.0,289.4555,289.6179,288.9107,289.5893,83573.0
2023-07-27 09:30:00,303.0,303.35,302.0,302.69,11025.0,289.5797,289.9142,288.624,289.2834,11025.0
2023-07-27 09:35:00,302.38,303.18,302.08,303.09,15648.0,288.9872,289.7517,288.7004,289.6657,15648.0
2023-07-27 09:40:00,302.83,303.1,302.56,302.96,27152.0,289.4172,289.6753,289.1592,289.5415,27152.0
2023-07-27 09:45:00,303.0,303.46,302.75,303.0,68580.0,289.5797,290.0193,289.3408,289.5797,68580.0
2023-07-27 09:50:00,303.36,303.46,303.36,303.4,707.0,289.9238,290.0193,289.9238,289.962,707.0
2023-07-27 09:55:00,303.33,303.82,303.33,303.67,1154.0,289.8951,290.3634,289.8951,290.22,1154.0
2023-07-27 10:00:00,303.42,303.45,303.0,303.45,2867.0,289.9811,290.0098,289.5797,290.0098,2867.0
2023-07-27 10:05:00,303.47,303.47,302.78,303.26,4539.0,290.0289,290.0289,289.3694,289.8282,4539.0
2023-07-27 10:10:00,303.35,303.35,302.78,303.0,2457.0,289.9142,289.9142,289.3694,289.5797,2457.0
2023-07-27 10:15:00,303.0,303.31,302.91,303.17,1474.0,289.5797,289.876,289.4937,289.7422,1474.0
2023-07-27 10:20:00,303.16,303.59,302.96,303.51,1225.0,289.7326,290.1436,289.5415,290.0671,1225.0
2023-07-27 10:25:00,303.56,303.99,303.46,303.98,4757.0,290.1149,290.5259,290.0193,290.5163,4757.0
2023-07-27 10:30:00,303.84,304.38,303.83,304.16,1234.0,290.3825,290.8986,290.3729,290.6883,1234.0
2023-07-27 10:35:00,304.61,304.65,304.33,304.65,3991.0,291.1184,291.1566,290.8508,291.1566,3991.0
2023-07-27 10:40:00,304.6,304.6,304.13,304.13,1875.0,291.1088,291.1088,290.6597,290.6597,1875.0
2023-07-27 10:45:00,304.27,304.88,304.26,304.43,3706.0,290.7935,291.3764,290.7839,290.9464,3706.0
2023-07-27 10:50:00,304.48,304.48,304.07,304.07,1000.0,290.9941,290.9941,290.6023,290.6023,1000.0
2023-07-27 10:55:00,304.34,304.75,304.34,304.39,2111.0,290.8604,291.2522,290.8604,290.9081,2111.0
2023-07-27 11:00:00,304.34,304.34,304.19,304.19,366.0,290.8604,290.8604,290.717,290.717,366.0
2023-07-27 11:05:00,304.3,304.68,304.29,304.42,4795.0,290.8221,291.1853,290.8126,290.9368,4795.0
2023-07-27 11:10:00,304.34,304.61,304.24,304.5,5141.0,290.8604,291.1184,290.7648,291.0133,5141.0
2023-07-27 11:15:00,304.44,304.53,304.29,304.53,4013.0,290.9559,291.0419,290.8126,291.0419,4013.0
2023-07-27 11:20:00,304.38,304.59,304.31,304.41,4565.0,290.8986,291.0993,290.8317,290.9273,4565.0
2023-07-27 11:25:00,304.42,304.42,304.15,304.18,2546.0,290.9368,290.9368,290.6788,290.7074,2546.0
2023-07-27 11:30:00,304.12,304.28,303.95,304.23,4674.0,290.6501,290.803,290.4876,290.7552,4674.0
2023-07-27 11:35:00,304.23,304.23,303.97,304.06,1770.0,290.7552,290.7552,290.5067,290.5928,1770.0
2023-07-27 11:40:00,303.98,304.19,303.98,304.07,3582.0,290.5163,290.717,290.5163,290.6023,3582.0
2023-07-27 11:45:00,304.0,304.12,303.74,304.0,4683.0,290.5354,290.6501,290.2869,290.5354,4683.0
2023-07-27 11:50:00,303.94,304.03,303.84,303.98,2505.0,290.4781,290.5641,290.3825,290.5163,2505.0
2023-07-27 11:55:00,303.84,303.95,303.64,303.71,1825.0,290.3825,290.4876,290.1914,290.2583,1825.0
2023-07-27 12:00:00,303.59,303.66,303.38,303.39,2709.0,290.1436,290.2105,289.9429,289.9524,2709.0
2023-07-27 12:05:00,303.5,303.55,303.47,303.5,1298.0,290.0576,290.1053,290.0289,290.0576,1298.0
2023-07-27 12:10:00,303.54,303.57,303.39,303.43,5699.0,290.0958,290.1245,289.9524,289.9907,5699.0
2023-07-27 12:15:00,303.36,303.38,303.26,303.38,1200.0,289.9238,289.9429,289.8282,289.9429,1200.0
2023-07-27 12:20:00,303.47,303.69,303.42,303.69,2273.0,290.0289,290.2391,289.9811,290.2391,2273.0
2023-07-27 12:25:00,303.56,303.61,303.51,303.51,1138.0,290.1149,290.1627,290.0671,290.0671,1138.0
2023-07-27 12:30:00,303.51,303.71,303.51,303.71,2866.0,290.0671,290.2583,290.0671,290.2583,2866.0
2023-07-27 12:35:00,303.6,303.7,303.46,303.6,1952.0,290.1531,290.2487,290.0193,290.1531,1952.0
2023-07-27 12:40:00,303.57,303.81,303.57,303.78,1533.0,290.1245,290.3538,290.1245,290.3252,1533.0
2023-07-27 12:45:00,303.6,304.15,303.59,304.15,1853.0,290.1531,290.6788,290.1436,290.6788,1853.0
2023-07-27 12:50:00,304.15,304.32,304.08,304.32,500.0,290.6788,290.8412,290.6119,290.8412,500.0
2023-07-27 12:55:00,304.5,304.5,304.21,304.35,1534.0,291.0133,291.0133,290.7361,290.8699,1534.0
2023-07-27 13:00:00,304.37,304.5,304.29,304.42,2813.0,290.889,291.0133,290.8126,290.9368,2813.0
2023-07-27 13:05:00,304.37,304.38,303.69,303.78,9475.0,290.889,290.8986,290.2391,290.3252,9475.0
2023-07-27 13:10:00,303.92,303.92,303.79,303.79,633.0,290.459,290.459,290.3347,290.3347,633.0
2023-07-27 13:15:00,303.8,303.85,303.47,303.47,5110.0,290.3443,290.3921,290.0289,290.0289,5110.0
2023-07-27 13:20:00,303.47,303.47,303.31,303.43,2902.0,290.0289,290.0289,289.876,289.9907,2902.0
2023-07-27 13:25:00,303.43,303.43,303.14,303.22,1403.0,289.9907,289.9907,289.7135,289.79,1403.0
2023-07-27 13:30:00,303.19,303.19,303.01,303.16,3837.0,289.7613,289.7613,289.5893,289.7326,3837.0
2023-07-27 13:35:00,303.0,303.28,302.94,303.16,32076.0,289.5797,289.8473,289.5224,289.7326,32076.0
2023-07-27 13:40:00,303.02,303.2,303.02,303.19,1411.0,289.5988,289.7708,289.5988,289.7613,1411.0
2023-07-27 13:45:00,303.23,303.25,303.03,303.03,1523.0,289.7995,289.8186,289.6084,289.6084,1523.0
2023-07-27 13:50:00,303.18,303.34,303.06,303.06,2302.0,289.7517,289.9046,289.637,289.637,2302.0
2023-07-27 13:55:00,303.11,303.14,302.98,303.08,3698.0,289.6848,289.7135,289.5606,289.6562,3698.0
2023-07-27 14:00:00,303.08,303.27,303.0,303.24,6084.0,289.6562,289.8377,289.5797,289.8091,6084.0
2023-07-27 14:05:00,303.25,303.27,303.07,303.08,2323.0,289.8186,289.8377,289.6466,289.6562,2323.0
2023-07-27 14:10:00,303.07,303.18,302.95,303.03,7596.0,289.6466,289.7517,289.5319,289.6084,7596.0
2023-07-27 14:15:00,303.15,303.62,303.13,303.59,1122.0,289.7231,290.1722,289.7039,290.1436,1122.0
2023-07-27 14:20:00,303.65,304.05,303.5,303.57,2424.0,290.2009,290.5832,290.0576,290.1245,2424.0
2023-07-27 14:25:00,303.47,303.57,303.41,303.53,501.0,290.0289,290.1245,289.9715,290.0862,501.0
2023-07-27 14:30:00,303.44,303.65,303.44,303.65,400.0,290.0002,290.2009,290.0002,290.2009,400.0
2023-07-27 14:35:00,303.57,303.57,303.24,303.32,1662.0,290.1245,290.1245,289.8091,289.8855,1662.0
2023-07-27 14:40:00,303.39,303.48,303.16,303.23,2385.0,289.9524,290.0384,289.7326,289.7995,2385.0
2023-07-27 14:45:00,303.22,303.23,303.0,303.08,2748.0,289.79,289.7995,289.5797,289.6562,2748.0
2023-07-27 14:50:00,303.12,303.32,303.11,303.32,608.0,289.6944,289.8855,289.6848,289.8855,608.0
2023-07-27 14:55:00,303.09,303.24,302.93,302.93,3239.0,289.6657,289.8091,289.5128,289.5128,3239.0
2023-07-27 15:00:00,302.98,303.34,302.94,303.34,3774.0,289.5606,289.9046,289.5224,289.9046,3774.0
2023-07-27 15:05:00,303.23,303.33,303.13,303.33,1200.0,289.7995,289.8951,289.7039,289.8951,1200.0
2023-07-27 15:10:00,303.54,303.83,303.4,303.83,899.0,290.0958,290.3729,289.962,290.3729,899.0
2023-07-27 15:15:00,303.76,303.9,303.76,303.9,2237.0,290.306,290.4398,290.306,290.4398,2237.0
2023-07-27 15:20:00,303.86,303.9,303.63,303.64,2327.0,290.4016,290.4398,290.1818,290.1914,2327.0
2023-07-27 15:25:00,303.71,303.71,303.48,303.48,2040.0,290.2583,290.2583,290.0384,290.0384,2040.0
2023-07-27 15:30:00,303.49,303.68,303.36,303.37,3631.0,290.048,290.2296,289.9238,289.9333,3631.0
2023-07-27 15:35:00,303.29,303.42,303.11,303.27,2315.0,289.8569,289.9811,289.6848,289.8377,2315.0
2023-07-27 15:40:00,303.28,303.38,303.01,303.01,5221.0,289.8473,289.9429,289.5893,289.5893,5221.0
2023-07-27 15:45:00,303.11,303.11,302.85,302.96,13383.0,289.6848,289.6848,289.4363,289.5415,13383.0
2023-07-27 15:50:00,302.98,303.22,302.83,302.98,17164.0,289.5606,289.79,289.4172,289.5606,17164.0
2023-07-27 15:55:00,303.02,303.18,302.84,302.91,54770.0,289.5988,289.7517,289.4268,289.4937,54770.0
2023-07-28 09:30:00,304.96,304.96,303.48,303.68,12749.0,291.4529,291.4529,290.0384,290.2296,12749.0
2023-07-28 09:35:00,303.69,304.41,303.44,304.13,1803.0,290.2391,290.9273,290.0002,290.6597,1803.0
2023-07-28 09:40:00,304.16,304.2,303.78,304.17,3484.0,290.6883,290.7266,290.3252,290.6979,3484.0
2023-07-28 09:45:00,303.36,303.36,303.2,303.21,1025.0,289.9238,289.9238,289.7708,289.7804,1025.0
2023-07-28 09:50:00,303.24,303.62,303.08,303.09,2651.0,289.8091,290.1722,289.6562,289.6657,2651.0
2023-07-28 09:55:00,303.31,303.72,303.31,303.49,1262.0,289.876,290.2678,289.876,290.048,1262.0
2023-07-28 10:00:00,303.54,304.1,303.54,304.02,2949.0,290.0958,290.631,290.0958,290.5545,2949.0
2023-07-28 10:05:00,303.95,303.99,303.86,303.86,700.0,290.4876,290.5259,290.4016,290.4016,700.0
2023-07-28 10:10:00,303.74,303.83,303.61,303.8,1892.0,290.2869,290.3729,290.1627,290.3443,1892.0
2023-07-28 10:15:00,303.83,303.91,303.53,303.8,4005.0,290.3729,290.4494,290.0862,290.3443,4005.0
2023-07-28 10:20:00,303.82,303.82,303.22,303.55,1609.0,290.3634,290.3634,289.79,290.1053,1609.0
2023-07-28 10:25:00,303.24,303.39,302.83,302.97,2152.0,289.8091,289.9524,289.4172,289.551,2152.0
2023-07-28 10:30:00,302.93,303.08,302.89,303.0,1211.0,289.5128,289.6562,289.4746,289.5797,1211.0
2023-07-28 10:35:00,303.0,303.0,302.59,302.86,1821.0,289.5797,289.5797,289.1879,289.4459,1821.0
2023-07-28 10:40:00,302.85,303.16,302.85,303.0,2074.0,289.4363,289.7326,289.4363,289.5797,2074.0
2023-07-28 10:45:00,303.0,303.27,302.89,303.1,1688.0,289.5797,289.8377,289.4746,289.6753,1688.0
2023-07-28 10:50:00,303.33,303.36,302.99,303.12,1401.0,289.8951,289.9238,289.5701,289.6944,1401.0
2023-07-28 10:55:00,302.99,303.21,302.83,303.0,3865.0,289.5701,289.7804,289.4172,289.5797,3865.0
2023-07-28 11:00:00,302.96,303.12,302.84,303.12,5263.0,289.5415,289.6944,289.4268,289.6944,5263.0
2023-07-28 11:05:00,303.09,303.18,303.02,303.04,1648.0,289.6657,289.7517,289.5988,289.6179,1648.0
2023-07-28 11:10:00,303.15,303.18,303.0,303.17,1409.0,289.7231,289.7517,289.5797,289.7422,1409.0
2023-07-28 11:15:00,303.12,303.2,303.0,303.0,2195.0,289.6944,289.7708,289.5797,289.5797,2195.0
2023-07-28 11:20:00,303.03,303.1,302.96,303.03,1066.0,289.6084,289.6753,289.5415,289.6084,1066.0
2023-07-28 11:25:00,303.14,303.36,303.14,303.25,963.0,289.7135,289.9238,289.7135,289.8186,963.0
2023-07-28 11:30:00,303.1,303.12,302.99,303.0,2644.0,289.6753,289.6944,289.5701,289.5797,2644.0
2023-07-28 11:35:00,303.01,303.16,302.93,303.07,1200.0,289.5893,289.7326,289.5128,289.6466,1200.0
2023-07-28 11:40:00,303.14,303.46,303.09,303.46,1520.0,289.7135,290.0193,289.6657,290.0193,1520.0
2023-07-28 11:45:00,303.46,303.46,303.13,303.13,1978.0,290.0193,290.0193,289.7039,289.7039,1978.0
2023-07-28 11:50:00,303.23,303.23,303.0,303.0,1242.0,289.7995,289.7995,289.5797,289.5797,1242.0
2023-07-28 11:55:00,303.04,303.16,302.97,303.16,2107.0,289.6179,289.7326,289.551,289.7326,2107.0
2023-07-28 12:00:00,303.1,303.12,302.89,303.04,3236.0,289.6753,289.6944,289.4746,289.6179,3236.0
2023-07-28 12:05:00,303.0,303.07,302.93,303.01,3295.0,289.5797,289.6466,289.5128,289.5893,3295.0
2023-07-28 12:10:00,303.07,303.32,303.07,303.19,6519.0,289.6466,289.8855,289.6466,289.7613,6519.0
2023-07-28 12:15:00,303.24,303.3,303.08,303.08,1300.0,289.8091,289.8664,289.6562,289.6562,1300.0
2023-07-28 12:20:00,303.07,303.12,302.97,303.12,2410.0,289.6466,289.6944,289.551,289.6944,2410.0
2023-07-28 12:25:00,303.22,303.24,303.15,303.22,499.0,289.79,289.8091,289.7231,289.79,499.0
2023-07-28 12:30:00,303.27,303.39,303.21,303.38,802.0,289.8377,289.9524,289.7804,289.9429,802.0
2023-07-28 12:35:00,303.41,303.67,303.36,303.36,2315.0,289.9715,290.22,289.9238,289.9238,2315.0
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 12:45:00,303.66,303.66,303.66,303.66,0.0,290.2105,290.2105,290.2105,290.2105,0.0
2023-07-28 12:50:00,303.75,303.8,303.52,303.52,1409.0,290.2965,290.3443,290.0767,290.0767,1409.0
2023-07-28 12:55:00,303.57,303.76,303.57,303.63,600.0,290.1245,290.306,290.1245,290.1818,600.0
2023-07-28 13:00:00,303.56,303.56,303.38,303.5,2066.0,290.1149,290.1149,289.9429,290.0576,2066.0
2023-07-28 13:05:00,303.56,303.56,303.12,303.12,1666.0,290.1149,290.1149,289.6944,289.6944,1666.0
2023-07-28 13:10:00,303.21,303.27,303.21,303.25,328.0,289.7804,289.8377,289.7804,289.8186,328.0
2023-07-28 13:15:00,303.2,303.41,303.19,303.25,4820.0,289.7708,289.9715,289.7613,289.8186,4820.0
2023-07-28 13:20:00,303.19,303.19,303.01,303.08,1100.0,289.7613,289.7613,289.5893,289.6562,1100.0
2023-07-28 13:25:00,303.01,303.17,302.94,303.0,4346.0,289.5893,289.7422,289.5224,289.5797,4346.0
2023-07-28 13:30:00,302.99,303.13,302.92,302.95,6471.0,289.5701,289.7039,289.5032,289.5319,6471.0
2023-07-28 13:35:00,302.94,303.04,302.86,302.99,5968.0,289.5224,289.6179,289.4459,289.5701,5968.0
2023-07-28 13:40:00,302.99,303.02,302.76,302.88,11751.0,289.5701,289.5988,289.3503,289.465,11751.0
2023-07-28 13:45:00,302.93,302.98,302.79,302.95,5598.0,289.5128,289.5606,289.379,289.5319,5598.0
2023-07-28 13:50:00,302.92,303.08,302.92,303.08,1301.0,289.5032,289.6562,289.5032,289.6562,1301.0
2023-07-28 13:55:00,303.13,303.33,303.13,303.2,927.0,289.7039,289.8951,289.7039,289.7708,927.0
2023-07-28 14:00:00,303.32,303.35,303.29,303.3,1300.0,289.8855,289.9142,289.8569,289.8664,1300.0
2023-07-28 14:05:00,303.35,303.37,303.15,303.19,2200.0,289.9142,289.9333,289.7231,289.7613,2200.0
2023-07-28 14:10:00,303.28,303.28,303.11,303.11,1036.0,289.8473,289.8473,289.6848,289.6848,1036.0
2023-07-28 14:15:00,303.09,303.18,303.09,303.18,1414.0,289.6657,289.7517,289.6657,289.7517,1414.0
2023-07-28 14:20:00,303.14,303.41,303.14,303.26,1521.0,289.7135,289.9715,289.7135,289.8282,1521.0
2023-07-28 14:25:00,303.19,303.28,303.19,303.27,1317.0,289.7613,289.8473,289.7613,289.8377,1317.0
2023-07-28 14:30:00,303.19,303.38,303.19,303.26,2106.0,289.7613,289.9429,289.7613,289.8282,2106.0
2023-07-28 14:35:00,303.37,303.42,303.21,303.25,1614.0,289.9333,289.9811,289.7804,289.8186,1614.0
2023-07-28 14:40:00,303.24,303.44,303.11,303.44,1125.0,289.8091,290.0002,289.6848,290.0002,1125.0
2023-07-28 14:45:00,303.47,303.61,303.46,303.59,1600.0,290.0289,290.1627,290.0193,290.1436,1600.0
2023-07-28 14:50:00,303.51,303.54,303.37,303.53,1764.0,290.0671,290.0958,289.9333,290.0862,1764.0
2023-07-28 14:55:00,303.5,303.51,303.18,303.35,2710.0,290.0576,290.0671,289.7517,289.9142,2710.0
2023-07-28 15:00:00,303.36,303.42,303.25,303.37,3397.0,289.9238,289.9811,289.8186,289.9333,3397.0
2023-07-28 15:05:00,303.34,303.42,303.28,303.28,1200.0,289.9046,289.9811,289.8473,289.8473,1200.0
2023-07-28 15:10:00,303.28,303.37,303.28,303.29,2000.0,289.8473,289.9333,289.8473,289.8569,2000.0
2023-07-28 15:15:00,303.27,303.27,303.15,303.15,1745.0,289.8377,289.8377,289.7231,289.7231,1745.0
2023-07-28 15:20:00,303.15,303.23,303.08,303.16,3260.0,289.7231,289.7995,289.6562,289.7326,3260.0
2023-07-28 15:25:00,303.07,303.24,303.05,303.11,2859.0,289.6466,289.8091,289.6275,289.6848,2859.0
2023-07-28 15:30:00,303.06,303.27,302.98,303.24,2401.0,289.637,289.8377,289.5606,289.8091,2401.0
2023-07-28 15:35:00,303.23,303.28,303.13,303.19,1921.0,289.7995,289.8473,289.7039,289.7613,1921.0
2023-07-28 15:40:00,303.19,303.57,303.13,303.5,9008.0,289.7613,290.1245,289.7039,290.0576,9008.0
2023-07-28 15:45:00,303.42,303.45,303.13,303.23,9199.0,289.9811,290.0098,289.7039,289.7995,9199.0
2023-07-28 15:50:00,302.98,303.86,302.98,303.71,9554.0,289.5606,290.4016,289.5606,290.2583,9554.0
2023-07-28 15:55:00,303.71,303.99,303.34,303.36,22227.0,290.2583,290.5259,289.9046,289.9238,22227.0
2023-07-31 09:30:00,303.0,303.62,302.74,303.17,9153.0,289.5797,290.1722,289.3312,289.7422,9153.0
2023-07-31 09:35:00,303.17,303.18,302.76,302.96,1932.0,289.7422,289.7517,289.3503,289.5415,1932.0
2023-07-31 09:40:00,303.19,303.44,302.74,303.36,2111.0,289.7613,290.0002,289.3312,289.9238,2111.0
2023-07-31 09:45:00,303.22,303.6,303.2,303.6,2118.0,289.79,290.1531,289.7708,290.1531,2118.0
2023-07-31 09:50:00,303.75,304.36,303.75,303.9,3560.0,290.2965,290.8795,290.2965,290.4398,3560.0
2023-07-31 09:55:00,303.69,303.69,302.91,303.15,4158.0,290.2391,290.2391,289.4937,289.7231,4158.0
2023-07-31 10:00:00,303.29,303.47,303.0,303.47,2150.0,289.8569,290.0289,289.5797,290.0289,2150.0
2023-07-31 10:05:00,303.29,303.74,303.21,303.29,1900.0,289.8569,290.2869,289.7804,289.8569,1900.0
2023-07-31 10:10:00,303.17,303.54,303.17,303.53,1620.0,289.7422,290.0958,289.7422,290.0862,1620.0
2023-07-31 10:15:00,303.55,303.81,303.54,303.76,1784.0,290.1053,290.3538,290.0958,290.306,1784.0
2023-07-31 10:20:00,303.96,303.96,303.71,303.78,1256.0,290.4972,290.4972,290.2583,290.3252,1256.0
2023-07-31 10:25:00,303.87,303.98,303.68,303.68,3122.0,290.4112,290.5163,290.2296,290.2296,3122.0
2023-07-31 10:30:00,303.61,303.71,303.21,303.22,2000.0,290.1627,290.2583,289.7804,289.79,2000.0
2023-07-31 10:35:00,303.35,303.35,302.96,302.99,4057.0,289.9142,289.9142,289.5415,289.5701,4057.0
2023-07-31 10:40:00,302.98,303.15,302.95,303.11,3444.0,289.5606,289.7231,289.5319,289.6848,3444.0
2023-07-31 10:45:00,303.01,303.05,302.61,303.05,19027.0,289.5893,289.6275,289.207,289.6275,19027.0
2023-07-31 10:50:00,302.98,303.08,302.88,303.01,5199.0,289.5606,289.6562,289.465,289.5893,5199.0
2023-07-31 10:55:00,303.0,303.23,303.0,303.15,1758.0,289.5797,289.7995,289.5797,289.7231,1758.0
2023-07-31 11:00:00,303.25,303.45,303.06,303.45,1315.0,289.8186,290.0098,289.637,290.0098,1315.0
2023-07-31 11:05:00,303.39,303.57,303.39,303.56,300.0,289.9524,290.1245,289.9524,290.1149,300.0
2023-07-31 11:10:00,303.63,303.63,303.44,303.54,2201.0,290.1818,290.1818,290.0002,290.0958,2201.0
2023-07-31 11:15:00,303.63,303.81,303.63,303.81,700.0,290.1818,290.3538,290.1818,290.3538,700.0
2023-07-31 11:20:00,303.94,303.97,303.65,303.84,3676.0,290.4781,290.5067,290.2009,290.3825,3676.0
2023-07-31 11:25:00,303.98,304.02,303.72,303.96,5061.0,290.5163,290.5545,290.2678,290.4972,5061.0
2023-07-31 11:30:00,303.9,303.91,303.51,303.53,4430.0,290.4398,290.4494,290.0671,290.0862,4430.0
2023-07-31 11:35:00,303.61,303.86,303.55,303.84,4148.0,290.1627,290.4016,290.1053,290.3825,4148.0
2023-07-31 11:40:00,303.79,303.87,303.49,303.78,5462.0,290.3347,290.4112,290.048,290.3252,5462.0
2023-07-31 11:45:00,303.81,303.93,303.65,303.69,2369.0,290.3538,290.4685,290.2009,290.2391,2369.0
2023-07-31 11:50:00,303.61,303.77,303.58,303.77,1717.0,290.1627,290.3156,290.134,290.3156,1717.0
2023-07-31 11:55:00,303.84,304.35,303.79,304.35,2026.0,290.3825,290.8699,290.3347,290.8699,2026.0
2023-07-31 12:00:00,304.26,304.41,304.26,304.38,2821.0,290.7839,290.9273,290.7839,290.8986,2821.0
2023-07-31 12:05:00,304.31,304.5,304.27,304.4,2137.0,290.8317,291.0133,290.7935,290.9177,2137.0
2023-07-31 12:10:00,304.41,305.16,304.25,305.16,7563.0,290.9273,291.644,290.7743,291.644,7563.0
2023-07-31 12:15:00,305.16,305.17,304.82,305.1,5223.0,291.644,291.6536,291.3191,291.5867,5223.0
2023-07-31 12:20:00,304.99,305.22,304.92,305.22,7050.0,291.4816,291.7014,291.4147,291.7014,7050.0
2023-07-31 12:25:00,305.19,305.19,304.81,304.81,6040.0,291.6727,291.6727,291.3095,291.3095,6040.0
2023-07-31 12:30:00,304.79,304.86,304.42,304.62,13761.0,291.2904,291.3573,290.9368,291.1279,13761.0
2023-07-31 12:35:00,304.62,304.82,304.41,304.82,9043.0,291.1279,291.3191,290.9273,291.3191,9043.0
2023-07-31 12:40:00,304.82,305.07,304.82,304.9,2282.0,291.3191,291.558,291.3191,291.3955,2282.0
2023-07-31 12:45:00,304.91,305.04,304.79,305.03,3459.0,291.4051,291.5293,291.2904,291.5198,3459.0
2023-07-31 12:50:00,304.96,304.98,304.8,304.92,2274.0,291.4529,291.472,291.3,291.4147,2274.0
2023-07-31 12:55:00,304.88,305.05,304.88,305.05,900.0,291.3764,291.5389,291.3764,291.5389,900.0
2023-07-31 13:00:00,304.96,304.96,304.75,304.83,2157.0,291.4529,291.4529,291.2522,291.3286,2157.0
2023-07-31 13:05:00,304.81,304.93,304.73,304.74,5463.0,291.3095,291.4242,291.2331,291.2426,5463.0
2023-07-31 13:10:00,304.64,304.64,304.4,304.45,1461.0,291.1471,291.1471,290.9177,290.9655,1461.0
2023-07-31 13:15:00,304.47,304.48,304.35,304.4,748.0,290.9846,290.9941,290.8699,290.9177,748.0
2023-07-31 13:20:00,304.33,304.33,304.32,304.32,238.0,290.8508,290.8508,290.8412,290.8412,238.0
2023-07-31 13:25:00,304.28,304.31,304.28,304.31,437.0,290.803,290.8317,290.803,290.8317,437.0
2023-07-31 13:30:00,304.36,304.59,304.3,304.59,2710.0,290.8795,291.0993,290.8221,291.0993,2710.0
2023-07-31 13:35:00,304.52,304.67,304.48,304.67,3538.0,291.0324,291.1757,290.9941,291.1757,3538.0
2023-07-31 13:40:00,304.69,304.92,304.69,304.92,600.0,291.1948,291.4147,291.1948,291.4147,600.0
2023-07-31 13:45:00,304.73,304.84,304.72,304.72,3424.0,291.2331,291.3382,291.2235,291.2235,3424.0
2023-07-31 13:50:00,304.81,305.0,304.81,304.91,1271.0,291.3095,291.4911,291.3095,291.4051,1271.0
2023-07-31 13:55:00,305.02,305.36,305.0,305.32,8294.0,291.5102,291.8352,291.4911,291.7969,8294.0
2023-07-31 14:00:00,305.43,305.64,305.3,305.38,3755.0,291.9021,292.1028,291.7778,291.8543,3755.0
2023-07-31 14:05:00,305.5,305.5,305.09,305.15,2114.0,291.969,291.969,291.5771,291.6345,2114.0
2023-07-31 14:10:00,305.02,305.19,304.92,305.02,1645.0,291.5102,291.6727,291.4147,291.5102,1645.0
2023-07-31 14:15:00,304.89,304.89,304.56,304.6,1412.0,291.386,291.386,291.0706,291.1088,1412.0
2023-07-31 14:20:00,304.65,305.0,304.53,305.0,3302.0,291.1566,291.4911,291.0419,291.4911,3302.0
2023-07-31 14:25:00,305.06,305.16,305.06,305.14,1869.0,291.5485,291.644,291.5485,291.6249,1869.0
2023-07-31 14:30:00,305.21,305.21,305.01,305.1,2384.0,291.6918,291.6918,291.5007,291.5867,2384.0
2023-07-31 14:35:00,305.14,305.23,305.04,305.05,2167.0,291.6249,291.7109,291.5293,291.5389,2167.0
2023-07-31 14:40:00,305.07,305.3,305.07,305.21,3932.0,291.558,291.7778,291.558,291.6918,3932.0
2023-07-31 14:45:00,305.24,305.55,305.24,305.44,5336.0,291.7205,292.0168,291.7205,291.9116,5336.0
2023-07-31 14:50:00,305.46,305.69,305.46,305.54,2988.0,291.9307,292.1506,291.9307,292.0072,2988.0
2023-07-31 14:55:00,305.48,305.63,305.47,305.51,2154.0,291.9499,292.0932,291.9403,291.9785,2154.0
2023-07-31 15:00:00,305.5,305.54,305.35,305.38,4084.0,291.969,292.0072,291.8256,291.8543,4084.0
2023-07-31 15:05:00,305.28,305.33,305.11,305.11,2500.0,291.7587,291.8065,291.5962,291.5962,2500.0
2023-07-31 15:10:00,305.11,305.13,305.01,305.13,2470.0,291.5962,291.6154,291.5007,291.6154,2470.0
2023-07-31 15:15:00,305.11,305.31,305.08,305.31,3968.0,291.5962,291.7874,291.5676,291.7874,3968.0
2023-07-31 15:20:00,305.31,305.41,305.04,305.06,5015.0,291.7874,291.883,291.5293,291.5485,5015.0
2023-07-31 15:25:00,305.02,305.53,305.02,305.53,4857.0,291.5102,291.9976,291.5102,291.9976,4857.0
2023-07-31 15:30:00,305.58,305.73,305.12,305.12,8347.0,292.0454,292.1888,291.6058,291.6058,8347.0
2023-07-31 15:35:00,305.12,305.12,304.66,304.66,4736.0,291.6058,291.6058,291.1662,291.1662,4736.0
2023-07-31 15:40:00,304.74,304.88,304.74,304.75,5384.0,291.2426,291.3764,291.2426,291.2522,5384.0
2023-07-31 15:45:00,304.8,304.96,304.48,304.58,12525.0,291.3,291.4529,290.9941,291.0897,12525.0
2023-07-31 15:50:00,304.54,304.87,304.2,304.77,21002.0,291.0515,291.3669,290.7266,291.2713,21002.0
2023-07-31 15:55:00,304.8,305.52,304.72,305.35,82474.0,291.3,291.9881,291.2235,291.8256,82474.0
2023-08-01 09:30:00,303.69,304.09,303.45,303.9,13775.0,290.2391,290.6214,290.0098,290.4398,13775.0
2023-08-01 09:35:00,304.33,304.58,303.8,304.07,2690.0,290.8508,291.0897,290.3443,290.6023,2690.0
2023-08-01 09:40:00,303.84,303.85,302.52,303.0,6953.0,290.3825,290.3921,289.121,289.5797,6953.0
2023-08-01 09:45:00,302.98,303.94,302.89,303.61,2250.0,289.5606,290.4781,289.4746,290.1627,2250.0
2023-08-01 09:50:00,303.81,304.86,303.81,304.56,3400.0,290.3538,291.3573,290.3538,291.0706,3400.0
2023-08-01 09:55:00,304.53,305.36,304.45,305.31,3546.0,291.0419,291.8352,290.9655,291.7874,3546.0
2023-08-01 10:00:00,305.47,305.68,305.05,305.68,6236.0,291.9403,292.141,291.5389,292.141,6236.0
2023-08-01 10:05:00,305.63,305.83,304.89,305.0,4710.0,292.0932,292.2844,291.386,291.4911,4710.0
2023-08-01 10:10:00,304.94,305.12,304.68,304.79,3837.0,291.4338,291.6058,291.1853,291.2904,3837.0
2023-08-01 10:15:00,304.9,304.99,304.51,304.98,2552.0,291.3955,291.4816,291.0228,291.472,2552.0
2023-08-01 10:20:00,305.0,305.0,304.04,304.22,3169.0,291.4911,291.4911,290.5736,290.7457,3169.0
2023-08-01 10:25:00,304.13,304.32,304.05,304.29,1981.0,290.6597,290.8412,290.5832,290.8126,1981.0
2023-08-01 10:30:00,304.2,304.77,303.91,304.77,9428.0,290.7266,291.2713,290.4494,291.2713,9428.0
2023-08-01 10:35:00,304.96,305.3,304.22,304.38,5794.0,291.4529,291.7778,290.7457,290.8986,5794.0
2023-08-01 10:40:00,304.42,304.55,303.93,303.93,1672.0,290.9368,291.061,290.4685,290.4685,1672.0
2023-08-01 10:45:00,304.01,304.39,304.01,304.33,3773.0,290.545,290.9081,290.545,290.8508,3773.0
2023-08-01 10:50:00,304.37,304.37,304.03,304.28,2459.0,290.889,290.889,290.5641,290.803,2459.0
2023-08-01 10:55:00,304.51,305.09,304.51,304.84,5649.0,291.0228,291.5771,291.0228,291.3382,5649.0
2023-08-01 11:00:00,304.97,305.18,304.73,304.81,2477.0,291.4624,291.6631,291.2331,291.3095,2477.0
2023-08-01 11:05:00,304.72,305.02,304.41,304.42,2412.0,291.2235,291.5102,290.9273,290.9368,2412.0
2023-08-01 11:10:00,304.49,304.64,304.16,304.23,2753.0,291.0037,291.1471,290.6883,290.7552,2753.0
2023-08-01 11:15:00,304.13,304.15,303.92,304.06,1542.0,290.6597,290.6788,290.459,290.5928,1542.0
2023-08-01 11:20:00,304.06,304.06,303.67,303.67,2173.0,290.5928,290.5928,290.22,290.22,2173.0
2023-08-01 11:25:00,303.72,303.88,303.57,303.72,2183.0,290.2678,290.4207,290.1245,290.2678,2183.0
2023-08-01 11:30:00,303.73,303.74,303.46,303.67,2390.0,290.2774,290.2869,290.0193,290.22,2390.0
2023-08-01 11:35:00,303.69,303.71,303.39,303.61,6999.0,290.2391,290.2583,289.9524,290.1627,6999.0
2023-08-01 11:40:00,303.52,303.58,303.17,303.44,2339.0,290.0767,290.134,289.7422,290.0002,2339.0
2023-08-01 11:45:00,303.32,303.33,302.99,303.16,4338.0,289.8855,289.8951,289.5701,289.7326,4338.0
2023-08-01 11:50:00,303.13,303.3,303.08,303.22,1310.0,289.7039,289.8664,289.6562,289.79,1310.0
2023-08-01 11:55:00,303.11,303.17,302.83,302.83,4268.0,289.6848,289.7422,289.4172,289.4172,4268.0
2023-08-01 12:00:00,302.88,302.96,302.47,302.95,2659.0,289.465,289.5415,289.0732,289.5319,2659.0
2023-08-01 12:05:00,302.97,303.16,302.87,302.88,2100.0,289.551,289.7326,289.4555,289.465,2100.0
2023-08-01 12:10:00,302.87,302.87,302.66,302.71,1608.0,289.4555,289.4555,289.2548,289.3025,1608.0
2023-08-01 12:15:00,302.79,302.91,302.6,302.6,1700.0,289.379,289.4937,289.1974,289.1974,1700.0
2023-08-01 12:20:00,302.75,302.91,302.65,302.71,1200.0,289.3408,289.4937,289.2452,289.3025,1200.0
2023-08-01 12:25:00,302.63,302.75,302.2,302.57,4292.0,289.2261,289.3408,288.8151,289.1687,4292.0
2023-08-01 12:30:00,302.46,302.88,302.46,302.88,1635.0,289.0636,289.465,289.0636,289.465,1635.0
2023-08-01 12:35:00,302.8,303.12,302.77,303.12,8083.0,289.3886,289.6944,289.3599,289.6944,8083.0
2023-08-01 12:40:00,303.13,303.43,303.13,303.43,1420.0,289.7039,289.9907,289.7039,289.9907,1420.0
2023-08-01 12:45:00,303.24,303.24,302.71,302.72,4023.0,289.8091,289.8091,289.3025,289.3121,4023.0
2023-08-01 12:50:00,302.72,303.16,302.71,303.09,1328.0,289.3121,289.7326,289.3025,289.6657,1328.0
2023-08-01 12:55:00,303.14,303.21,303.08,303.14,1050.0,289.7135,289.7804,289.6562,289.7135,1050.0
2023-08-01 13:00:00,303.17,303.17,302.81,302.95,2839.0,289.7422,289.7422,289.3981,289.5319,2839.0
2023-08-01 13:05:00,302.93,302.96,302.58,302.58,1933.0,289.5128,289.5415,289.1783,289.1783,1933.0
2023-08-01 13:10:00,302.45,302.76,302.45,302.76,2516.0,289.0541,289.3503,289.0541,289.3503,2516.0
2023-08-01 13:15:00,302.75,302.84,302.5,302.5,3105.0,289.3408,289.4268,289.1018,289.1018,3105.0
2023-08-01 13:20:00,302.51,302.65,302.34,302.51,1924.0,289.1114,289.2452,288.9489,289.1114,1924.0
2023-08-01 13:25:00,302.56,303.04,302.56,302.95,2202.0,289.1592,289.6179,289.1592,289.5319,2202.0
2023-08-01 13:30:00,303.0,303.0,302.78,302.78,2709.0,289.5797,289.5797,289.3694,289.3694,2709.0
2023-08-01 13:35:00,302.77,303.17,302.74,303.17,5233.0,289.3599,289.7422,289.3312,289.7422,5233.0
2023-08-01 13:40:00,303.14,303.28,302.96,303.28,2071.0,289.7135,289.8473,289.5415,289.8473,2071.0
2023-08-01 13:45:00,303.23,303.23,303.19,303.22,800.0,289.7995,289.7995,289.7613,289.79,800.0
2023-08-01 13:50:00,303.02,303.12,302.94,303.05,1300.0,289.5988,289.6944,289.5224,289.6275,1300.0
2023-08-01 13:55:00,302.93,302.95,302.81,302.87,1066.0,289.5128,289.5319,289.3981,289.4555,1066.0
2023-08-01 14:00:00,303.03,303.13,303.0,303.09,1904.0,289.6084,289.7039,289.5797,289.6657,1904.0
2023-08-01 14:05:00,303.1,303.43,303.1,303.4,2351.0,289.6753,289.9907,289.6753,289.962,2351.0
2023-08-01 14:10:00,303.38,303.38,303.14,303.16,1779.0,289.9429,289.9429,289.7135,289.7326,1779.0
2023-08-01 14:15:00,303.24,303.42,303.24,303.34,1934.0,289.8091,289.9811,289.8091,289.9046,1934.0
2023-08-01 14:20:00,303.23,303.23,303.19,303.2,712.0,289.7995,289.7995,289.7613,289.7708,712.0
2023-08-01 14:25:00,303.28,303.37,303.15,303.32,2172.0,289.8473,289.9333,289.7231,289.8855,2172.0
2023-08-01 14:30:00,303.34,303.45,303.18,303.37,2145.0,289.9046,290.0098,289.7517,289.9333,2145.0
2023-08-01 14:35:00,303.44,303.64,303.44,303.5,6385.0,290.0002,290.1914,290.0002,290.0576,6385.0
2023-08-01 14:40:00,303.54,303.54,303.01,303.13,8895.0,290.0958,290.0958,289.5893,289.7039,8895.0
2023-08-01 14:45:00,303.13,303.63,303.13,303.51,4848.0,289.7039,290.1818,289.7039,290.0671,4848.0
2023-08-01 14:50:00,303.48,303.58,303.36,303.58,3053.0,290.0384,290.134,289.9238,290.134,3053.0
2023-08-01 14:55:00,303.55,303.55,303.26,303.26,3240.0,290.1053,290.1053,289.8282,289.8282,3240.0
2023-08-01 15:00:00,303.39,303.63,303.32,303.63,8276.0,289.9524,290.1818,289.8855,290.1818,8276.0
2023-08-01 15:05:00,303.63,303.76,303.44,303.7,6325.0,290.1818,290.306,290.0002,290.2487,6325.0
2023-08-01 15:10:00,303.79,303.9,303.58,303.89,5980.0,290.3347,290.4398,290.134,290.4303,5980.0
2023-08-01 15:15:00,303.91,303.91,303.65,303.74,8520.0,290.4494,290.4494,290.2009,290.2869,8520.0
2023-08-01 15:20:00,303.79,304.03,303.67,303.91,5860.0,290.3347,290.5641,290.22,290.4494,5860.0
2023-08-01 15:25:00,303.96,304.01,303.73,303.93,8038.0,290.4972,290.545,290.2774,290.4685,8038.0
2023-08-01 15:30:00,303.9,303.95,303.77,303.84,6594.0,290.4398,290.4876,290.3156,290.3825,6594.0
2023-08-01 15:35:00,303.75,303.88,303.3,303.34,8229.0,290.2965,290.4207,289.8664,289.9046,8229.0
2023-08-01 15:40:00,303.38,303.56,303.22,303.56,7846.0,289.9429,290.1149,289.79,290.1149,7846.0
2023-08-01 15:45:00,303.53,303.64,303.29,303.37,15747.0,290.0862,290.1914,289.8569,289.9333,15747.0
2023-08-01 15:50:00,303.3,303.37,303.0,303.07,22506.0,289.8664,289.9333,289.5797,289.6466,22506.0
2023-08-01 15:55:00,303.01,303.14,302.3,302.41,69733.0,289.5893,289.7135,288.9107,289.0158,69733.0
2023-08-02 09:30:00,300.11,300.99,299.11,299.57,24002.0,286.8177,287.6587,285.862,286.3016,24002.0
2023-08-02 09:35:00,299.4,300.03,299.26,300.03,1310.0,286.1392,286.7412,286.0054,286.7412,1310.0
2023-08-02 09:40:00,300.47,302.05,300.12,301.96,4462.0,287.1618,288.6718,286.8273,288.5858,4462.0
2023-08-02 09:45:00,301.58,301.81,301.26,301.5,3646.0,288.2226,288.4424,287.9168,288.1461,3646.0
2023-08-02 09:50:00,301.52,302.3,301.52,302.18,3072.0,288.1653,288.9107,288.1653,288.796,3072.0
2023-08-02 09:55:00,302.36,302.46,301.83,302.46,9537.0,288.968,289.0636,288.4615,289.0636,9537.0
2023-08-02 10:00:00,302.47,302.61,302.13,302.35,6480.0,289.0732,289.207,288.7482,288.9585,6480.0
2023-08-02 10:05:00,302.33,302.89,301.67,301.67,3423.0,288.9394,289.4746,288.3086,288.3086,3423.0
2023-08-02 10:10:00,301.82,302.66,301.82,302.5,5371.0,288.452,289.2548,288.452,289.1018,5371.0
2023-08-02 10:15:00,302.43,302.43,301.05,301.23,4991.0,289.0349,289.0349,287.7161,287.8881,4991.0
2023-08-02 10:20:00,301.13,301.52,300.96,300.97,8498.0,287.7925,288.1653,287.6301,287.6396,8498.0
2023-08-02 10:25:00,300.98,301.06,300.35,300.54,8654.0,287.6492,287.7256,287.0471,287.2287,8654.0
2023-08-02 10:30:00,300.49,300.86,300.33,300.4,7550.0,287.1809,287.5345,287.028,287.0949,7550.0
2023-08-02 10:35:00,300.31,300.82,300.06,300.06,6704.0,287.0088,287.4963,286.7699,286.7699,6704.0
2023-08-02 10:40:00,300.17,300.49,300.06,300.39,6189.0,286.875,287.1809,286.7699,287.0853,6189.0
2023-08-02 10:45:00,300.39,300.5,299.95,300.21,3930.0,287.0853,287.1904,286.6648,286.9133,3930.0
2023-08-02 10:50:00,300.2,300.65,299.97,299.99,9112.0,286.9037,287.3338,286.6839,286.703,9112.0
2023-08-02 10:55:00,300.12,300.33,299.99,300.0,5131.0,286.8273,287.028,286.703,286.7126,5131.0
2023-08-02 11:00:00,300.0,300.26,299.98,300.22,5237.0,286.7126,286.9611,286.6935,286.9228,5237.0
2023-08-02 11:05:00,300.16,300.71,300.16,300.51,7963.0,286.8655,287.3911,286.8655,287.2,7963.0
2023-08-02 11:10:00,300.51,300.89,300.3,300.89,9865.0,287.2,287.5632,286.9993,287.5632,9865.0
2023-08-02 11:15:00,300.64,300.8,300.36,300.36,5747.0,287.3242,287.4771,287.0566,287.0566,5747.0
2023-08-02 11:20:00,300.51,301.0,300.35,301.0,4975.0,287.2,287.6683,287.0471,287.6683,4975.0
2023-08-02 11:25:00,301.0,301.35,300.99,301.18,8089.0,287.6683,288.0028,287.6587,287.8403,8089.0
2023-08-02 11:30:00,301.17,301.27,300.88,301.1,8433.0,287.8308,287.9263,287.5536,287.7639,8433.0
2023-08-02 11:35:00,301.31,301.57,301.19,301.29,3949.0,287.9646,288.213,287.8499,287.9454,3949.0
2023-08-02 11:40:00,301.3,301.3,300.98,300.98,1539.0,287.955,287.955,287.6492,287.6492,1539.0
2023-08-02 11:45:00,301.07,301.09,300.79,300.97,2191.0,287.7352,287.7543,287.4676,287.6396,2191.0
2023-08-02 11:50:00,301.03,301.16,300.89,300.99,3854.0,287.697,287.8212,287.5632,287.6587,3854.0
2023-08-02 11:55:00,300.89,301.02,300.74,300.81,2265.0,287.5632,287.6874,287.4198,287.4867,2265.0
2023-08-02 12:00:00,300.82,300.85,300.66,300.83,1113.0,287.4963,287.5249,287.3433,287.5058,1113.0
2023-08-02 12:05:00,300.79,300.79,300.49,300.49,2409.0,287.4676,287.4676,287.1809,287.1809,2409.0
2023-08-02 12:10:00,300.56,301.14,300.56,301.14,841.0,287.2478,287.8021,287.2478,287.8021,841.0
2023-08-02 12:15:00,301.13,301.29,301.13,301.19,1106.0,287.7925,287.9454,287.7925,287.8499,1106.0
2023-08-02 12:20:00,301.11,301.3,300.87,300.92,2709.0,287.7734,287.955,287.544,287.5918,2709.0
2023-08-02 12:25:00,300.92,301.07,300.85,301.06,1800.0,287.5918,287.7352,287.5249,287.7256,1800.0
2023-08-02 12:30:00,301.06,301.23,300.91,301.08,4224.0,287.7256,287.8881,287.5823,287.7447,4224.0
2023-08-02 12:35:00,301.08,301.57,301.07,301.49,3211.0,287.7447,288.213,287.7352,288.1366,3211.0
2023-08-02 12:40:00,301.38,301.47,301.19,301.39,2784.0,288.0315,288.1175,287.8499,288.041,2784.0
2023-08-02 12:45:00,301.37,301.39,301.22,301.24,1800.0,288.0219,288.041,287.8785,287.8977,1800.0
2023-08-02 12:50:00,301.3,301.3,300.86,300.86,2410.0,287.955,287.955,287.5345,287.5345,2410.0
2023-08-02 12:55:00,300.9,300.9,300.71,300.71,1000.0,287.5727,287.5727,287.3911,287.3911,1000.0
2023-08-02 13:00:00,300.9,301.34,300.89,301.34,2655.0,287.5727,287.9932,287.5632,287.9932,2655.0
2023-08-02 13:05:00,301.4,301.4,301.03,301.16,2070.0,288.0506,288.0506,287.697,287.8212,2070.0
2023-08-02 13:10:00,301.12,301.35,301.1,301.14,2446.0,287.783,288.0028,287.7639,287.8021,2446.0
2023-08-02 13:15:00,301.09,301.12,300.88,301.01,2736.0,287.7543,287.783,287.5536,287.6778,2736.0
2023-08-02 13:20:00,301.01,301.15,300.97,300.98,1800.0,287.6778,287.8116,287.6396,287.6492,1800.0
2023-08-02 13:25:00,300.93,301.54,300.93,301.46,4506.0,287.6014,288.1844,287.6014,288.1079,4506.0
2023-08-02 13:30:00,301.55,301.66,301.4,301.57,36211.0,288.1939,288.2991,288.0506,288.213,36211.0
2023-08-02 13:35:00,301.61,301.72,301.32,301.37,4114.0,288.2513,288.3564,287.9741,288.0219,4114.0
2023-08-02 13:40:00,301.36,301.4,300.86,301.03,4635.0,288.0123,288.0506,287.5345,287.697,4635.0
2023-08-02 13:45:00,301.11,301.18,300.54,300.55,9649.0,287.7734,287.8403,287.2287,287.2382,9649.0
2023-08-02 13:50:00,300.66,300.88,300.56,300.58,3651.0,287.3433,287.5536,287.2478,287.2669,3651.0
2023-08-02 13:55:00,300.68,300.77,300.45,300.62,3145.0,287.3625,287.4485,287.1426,287.3051,3145.0
2023-08-02 14:00:00,300.57,300.72,300.57,300.64,1974.0,287.2573,287.4007,287.2573,287.3242,1974.0
2023-08-02 14:05:00,300.57,300.58,300.37,300.39,801.0,287.2573,287.2669,287.0662,287.0853,801.0
2023-08-02 14:10:00,300.42,300.42,300.16,300.34,1761.0,287.114,287.114,286.8655,287.0375,1761.0
2023-08-02 14:15:00,300.37,300.49,300.22,300.22,2741.0,287.0662,287.1809,286.9228,286.9228,2741.0
2023-08-02 14:20:00,300.19,300.27,300.15,300.19,2215.0,286.8942,286.9706,286.8559,286.8942,2215.0
2023-08-02 14:25:00,300.13,300.32,300.02,300.07,2835.0,286.8368,287.0184,286.7317,286.7795,2835.0
2023-08-02 14:30:00,300.19,300.23,299.93,300.04,2640.0,286.8942,286.9324,286.6457,286.7508,2640.0
2023-08-02 14:35:00,299.94,299.97,299.82,299.87,3051.0,286.6552,286.6839,286.5405,286.5883,3051.0
2023-08-02 14:40:00,299.83,300.0,299.68,299.68,4816.0,286.5501,286.7126,286.4067,286.4067,4816.0
2023-08-02 14:45:00,299.56,299.67,299.44,299.58,3094.0,286.2921,286.3972,286.1774,286.3112,3094.0
2023-08-02 14:50:00,299.63,299.75,299.48,299.53,3698.0,286.359,286.4736,286.2156,286.2634,3698.0
2023-08-02 14:55:00,299.5,299.71,299.43,299.57,5249.0,286.2347,286.4354,286.1678,286.3016,5249.0
2023-08-02 15:00:00,299.55,299.73,299.55,299.59,2660.0,286.2825,286.4545,286.2825,286.3207,2660.0
2023-08-02 15:05:00,299.73,299.76,299.56,299.66,4272.0,286.4545,286.4832,286.2921,286.3876,4272.0
2023-08-02 15:10:00,299.59,299.83,299.47,299.47,5104.0,286.3207,286.5501,286.206,286.206,5104.0
2023-08-02 15:15:00,299.58,299.7,299.35,299.47,4558.0,286.3112,286.4259,286.0914,286.206,4558.0
2023-08-02 15:20:00,299.53,299.58,299.28,299.28,4326.0,286.2634,286.3112,286.0245,286.0245,4326.0
2023-08-02 15:25:00,299.24,299.24,298.76,298.76,5829.0,285.9862,285.9862,285.5275,285.5275,5829.0
2023-08-02 15:30:00,298.79,299.15,298.65,299.13,5512.0,285.5562,285.9002,285.4224,285.8811,5512.0
2023-08-02 15:35:00,299.13,299.47,299.1,299.35,7620.0,285.8811,286.206,285.8524,286.0914,7620.0
2023-08-02 15:40:00,299.35,299.67,299.21,299.44,10345.0,286.0914,286.3972,285.9576,286.1774,10345.0
2023-08-02 15:45:00,299.44,299.76,299.32,299.61,15350.0,286.1774,286.4832,286.0627,286.3398,15350.0
2023-08-02 15:50:00,299.54,299.77,298.97,298.98,29271.0,286.2729,286.4928,285.7282,285.7378,29271.0
2023-08-02 15:55:00,299.0,299.59,298.86,299.15,60196.0,285.7569,286.3207,285.6231,285.9002,60196.0
2023-08-03 09:30:00,290.0,293.12,282.49,290.0,72002.0,277.1555,280.1373,269.9781,277.1555,72002.0
2023-08-03 09:35:00,290.0,293.16,289.14,291.37,50728.0,277.1555,280.1755,276.3336,278.4648,50728.0
2023-08-03 09:40:00,292.36,292.62,288.1,289.92,28395.0,279.411,279.6594,275.3396,277.079,28395.0
2023-08-03 09:45:00,289.2,289.91,286.66,288.18,14946.0,276.3909,277.0695,273.9634,275.4161,14946.0
2023-08-03 09:50:00,287.74,290.1,285.77,289.96,19125.0,274.9956,277.2511,273.1128,277.1173,19125.0
2023-08-03 09:55:00,289.96,290.0,288.28,289.12,13356.0,277.1173,277.1555,275.5117,276.3145,13356.0
2023-08-03 10:00:00,289.25,290.07,287.77,287.77,17975.0,276.4387,277.2224,275.0243,275.0243,17975.0
2023-08-03 10:05:00,287.5,287.5,285.99,286.38,33079.0,274.7662,274.7662,273.3231,273.6958,33079.0
2023-08-03 10:10:00,286.06,286.29,283.91,283.91,43505.0,273.39,273.6098,271.3352,271.3352,43505.0
2023-08-03 10:15:00,283.86,284.24,283.45,284.04,24217.0,271.2874,271.6506,270.8956,271.4595,24217.0
2023-08-03 10:20:00,284.03,284.95,284.01,284.31,19475.0,271.4499,272.3292,271.4308,271.7175,19475.0
2023-08-03 10:25:00,284.52,285.52,284.33,285.52,15568.0,271.9182,272.8739,271.7366,272.8739,15568.0
2023-08-03 10:30:00,285.39,285.96,285.09,285.1,9139.0,272.7497,273.2944,272.463,272.4725,9139.0
2023-08-03 10:35:00,285.03,285.15,283.26,283.67,8703.0,272.4056,272.5203,270.714,271.1059,8703.0
2023-08-03 10:40:00,283.63,283.92,282.79,283.1,3628.0,271.0676,271.3448,270.2648,270.5611,3628.0
2023-08-03 10:45:00,282.85,283.37,282.84,283.02,4520.0,270.3222,270.8191,270.3126,270.4846,4520.0
2023-08-03 10:50:00,282.85,284.03,282.5,283.78,9146.0,270.3222,271.4499,269.9877,271.211,9146.0
2023-08-03 10:55:00,283.78,284.46,283.78,284.17,2456.0,271.211,271.8609,271.211,271.5837,2456.0
2023-08-03 11:00:00,284.21,284.28,283.69,283.96,6568.0,271.6219,271.6888,271.125,271.383,6568.0
2023-08-03 11:05:00,284.13,284.13,283.53,283.86,4021.0,271.5455,271.5455,270.9721,271.2874,4021.0
2023-08-03 11:10:00,283.67,284.32,283.67,284.06,13686.0,271.1059,271.7271,271.1059,271.4786,13686.0
2023-08-03 11:15:00,283.94,284.73,283.85,284.3,10298.0,271.3639,272.1189,271.2779,271.708,10298.0
2023-08-03 11:20:00,284.33,284.4,283.97,284.27,6772.0,271.7366,271.8035,271.3926,271.6793,6772.0
2023-08-03 11:25:00,284.15,284.31,283.91,284.31,7362.0,271.5646,271.7175,271.3352,271.7175,7362.0
2023-08-03 11:30:00,284.29,285.2,284.13,285.15,7780.0,271.6984,272.5681,271.5455,272.5203,7780.0
2023-08-03 11:35:00,285.19,286.04,284.92,285.86,18412.0,272.5585,273.3709,272.3005,273.1989,18412.0
2023-08-03 11:40:00,285.87,286.53,285.61,286.35,19162.0,273.2084,273.8392,272.9599,273.6672,19162.0
2023-08-03 11:45:00,286.4,286.53,284.53,285.08,12963.0,273.7149,273.8392,271.9278,272.4534,12963.0
2023-08-03 11:50:00,285.16,285.25,284.79,285.25,6701.0,272.5299,272.6159,272.1762,272.6159,6701.0
2023-08-03 11:55:00,285.37,285.4,284.78,284.79,7163.0,272.7306,272.7592,272.1667,272.1762,7163.0
2023-08-03 12:00:00,284.78,285.17,284.68,284.8,8009.0,272.1667,272.5394,272.0711,272.1858,8009.0
2023-08-03 12:05:00,284.79,284.79,284.06,284.06,9694.0,272.1762,272.1762,271.4786,271.4786,9694.0
2023-08-03 12:10:00,284.24,284.57,283.81,284.55,16526.0,271.6506,271.966,271.2397,271.9469,16526.0
2023-08-03 12:15:00,284.63,284.96,284.34,284.82,11428.0,272.0233,272.3387,271.7462,272.2049,11428.0
2023-08-03 12:20:00,285.01,286.18,284.84,286.06,8656.0,272.3865,273.5047,272.224,273.39,8656.0
2023-08-03 12:25:00,285.86,285.99,285.47,285.9,5841.0,273.1989,273.3231,272.8261,273.2371,5841.0
2023-08-03 12:30:00,285.74,286.09,285.39,286.09,7836.0,273.0842,273.4187,272.7497,273.4187,7836.0
2023-08-03 12:35:00,285.96,286.36,285.96,286.06,6136.0,273.2944,273.6767,273.2944,273.39,6136.0
2023-08-03 12:40:00,286.13,287.02,286.13,286.82,7274.0,273.4569,274.3075,273.4569,274.1163,7274.0
2023-08-03 12:45:00,286.74,287.72,286.74,287.34,6286.0,274.0399,274.9765,274.0399,274.6133,6286.0
2023-08-03 12:50:00,287.52,287.53,286.54,286.84,9693.0,274.7853,274.7949,273.8487,274.1355,9693.0
2023-08-03 12:55:00,286.87,287.52,286.87,287.52,5064.0,274.1641,274.7853,274.1641,274.7853,5064.0
2023-08-03 13:00:00,287.37,287.88,287.29,287.84,7002.0,274.642,275.1294,274.5655,275.0912,7002.0
2023-08-03 13:05:00,287.58,287.61,286.55,286.58,9657.0,274.8427,274.8713,273.8583,273.887,9657.0
2023-08-03 13:10:00,286.66,286.96,286.0,286.14,9125.0,273.9634,274.2501,273.3327,273.4665,9125.0
2023-08-03 13:15:00,286.01,286.48,286.0,286.48,6270.0,273.3422,273.7914,273.3327,273.7914,6270.0
2023-08-03 13:20:00,286.38,287.34,286.37,287.34,5085.0,273.6958,274.6133,273.6863,274.6133,5085.0
2023-08-03 13:25:00,287.3,287.61,286.96,287.19,21215.0,274.5751,274.8713,274.2501,274.4699,21215.0
2023-08-03 13:30:00,287.16,287.4,286.28,286.33,13521.0,274.4413,274.6706,273.6003,273.648,13521.0
2023-08-03 13:35:00,286.29,286.9,286.27,286.48,11388.0,273.6098,274.1928,273.5907,273.7914,11388.0
2023-08-03 13:40:00,286.5,286.5,285.26,285.31,7910.0,273.8105,273.8105,272.6254,272.6732,7910.0
2023-08-03 13:45:00,285.41,285.61,285.16,285.61,15170.0,272.7688,272.9599,272.5299,272.9599,15170.0
2023-08-03 13:50:00,285.61,286.16,285.61,286.16,7546.0,272.9599,273.4856,272.9599,273.4856,7546.0
2023-08-03 13:55:00,286.14,286.16,285.31,285.5,9242.0,273.4665,273.4856,272.6732,272.8548,9242.0
2023-08-03 14:00:00,285.5,285.7,285.27,285.7,4669.0,272.8548,273.0459,272.635,273.0459,4669.0
2023-08-03 14:05:00,285.58,286.12,285.54,285.63,10428.0,272.9313,273.4473,272.893,272.979,10428.0
2023-08-03 14:10:00,285.5,285.5,284.85,285.13,10649.0,272.8548,272.8548,272.2336,272.5012,10649.0
2023-08-03 14:15:00,285.04,285.08,284.45,284.69,8353.0,272.4152,272.4534,271.8513,272.0807,8353.0
2023-08-03 14:20:00,284.77,284.77,284.11,284.5,8821.0,272.1571,272.1571,271.5264,271.8991,8821.0
2023-08-03 14:25:00,284.76,284.89,284.43,284.5,8803.0,272.1476,272.2718,271.8322,271.8991,8803.0
2023-08-03 14:30:00,284.5,285.11,284.49,285.05,7309.0,271.8991,272.4821,271.8895,272.4247,7309.0
2023-08-03 14:35:00,285.0,285.3,284.58,284.87,9814.0,272.3769,272.6637,271.9755,272.2527,9814.0
2023-08-03 14:40:00,284.86,285.09,284.7,284.77,4707.0,272.2431,272.463,272.0902,272.1571,4707.0
2023-08-03 14:45:00,284.83,285.05,284.77,284.94,5550.0,272.2145,272.4247,272.1571,272.3196,5550.0
2023-08-03 14:50:00,284.97,285.22,284.82,285.15,8677.0,272.3483,272.5872,272.2049,272.5203,8677.0
2023-08-03 14:55:00,285.17,285.24,284.98,285.04,4478.0,272.5394,272.6063,272.3578,272.4152,4478.0
2023-08-03 15:00:00,285.05,285.09,284.39,284.64,10168.0,272.4247,272.463,271.794,272.0329,10168.0
2023-08-03 15:05:00,284.53,284.79,284.49,284.71,5946.0,271.9278,272.1762,271.8895,272.0998,5946.0
2023-08-03 15:10:00,284.8,284.81,284.07,284.12,9934.0,272.1858,272.1954,271.4881,271.5359,9934.0
2023-08-03 15:15:00,284.04,284.53,283.94,284.53,7037.0,271.4595,271.9278,271.3639,271.9278,7037.0
2023-08-03 15:20:00,284.6,285.08,284.54,284.76,14302.0,271.9947,272.4534,271.9373,272.1476,14302.0
2023-08-03 15:25:00,284.84,284.88,284.48,284.48,9848.0,272.224,272.2623,271.88,271.88,9848.0
2023-08-03 15:30:00,284.55,284.6,284.21,284.24,15758.0,271.9469,271.9947,271.6219,271.6506,15758.0
2023-08-03 15:35:00,284.28,284.5,283.96,284.48,12733.0,271.6888,271.8991,271.383,271.88,12733.0
2023-08-03 15:40:00,284.43,284.45,283.56,283.68,19731.0,271.8322,271.8513,271.0007,271.1154,19731.0
2023-08-03 15:45:00,283.69,283.84,283.04,283.15,26576.0,271.125,271.2683,270.5038,270.6089,26576.0
2023-08-03 15:50:00,283.09,283.75,282.72,283.39,42141.0,270.5515,271.1823,270.1979,270.8383,42141.0
2023-08-03 15:55:00,283.35,283.52,281.3,281.62,156330.0,270.8,270.9625,268.8408,269.1467,156330.0
2023-08-04 09:30:00,285.77,290.38,285.77,290.38,44247.0,273.1128,277.5187,273.1128,277.5187,44247.0
2023-08-04 09:35:00,289.73,290.98,289.64,290.72,11265.0,276.8974,278.0921,276.8114,277.8436,11265.0
2023-08-04 09:40:00,291.1,291.13,289.71,290.42,14673.0,278.2068,278.2354,276.8783,277.5569,14673.0
2023-08-04 09:45:00,290.78,291.09,289.65,289.73,12474.0,277.9009,278.1972,276.821,276.8974,12474.0
2023-08-04 09:50:00,289.55,289.55,288.38,289.53,16569.0,276.7254,276.7254,275.6072,276.7063,16569.0
2023-08-04 09:55:00,289.69,289.69,288.68,289.03,4368.0,276.8592,276.8592,275.894,276.2285,4368.0
2023-08-04 10:00:00,288.92,288.93,287.15,287.19,9966.0,276.1233,276.1329,274.4317,274.4699,9966.0
2023-08-04 10:05:00,287.08,287.67,286.96,287.31,6563.0,274.3648,274.9287,274.2501,274.5846,6563.0
2023-08-04 10:10:00,287.0,287.26,286.4,286.46,5470.0,274.2884,274.5368,273.7149,273.7723,5470.0
2023-08-04 10:15:00,286.46,287.04,286.21,287.04,14010.0,273.7723,274.3266,273.5334,274.3266,14010.0
2023-08-04 10:20:00,287.04,287.46,286.79,287.0,6550.0,274.3266,274.728,274.0877,274.2884,6550.0
2023-08-04 10:25:00,287.13,287.69,287.13,287.28,4506.0,274.4126,274.9478,274.4126,274.556,4506.0
2023-08-04 10:30:00,287.19,288.0,287.17,287.75,8717.0,274.4699,275.2441,274.4508,275.0051,8717.0
2023-08-04 10:35:00,287.93,288.04,287.23,287.31,4009.0,275.1772,275.2823,274.5082,274.5846,4009.0
2023-08-04 10:40:00,287.12,287.59,287.11,287.43,1932.0,274.403,274.8522,274.3935,274.6993,1932.0
2023-08-04 10:45:00,287.63,287.63,286.69,286.99,3366.0,274.8905,274.8905,273.9921,274.2788,3366.0
2023-08-04 10:50:00,286.8,286.8,286.2,286.2,1653.0,274.0972,274.0972,273.5238,273.5238,1653.0
2023-08-04 10:55:00,286.02,286.86,285.94,286.86,2833.0,273.3518,274.1546,273.2753,274.1546,2833.0
2023-08-04 11:00:00,286.87,286.87,285.89,286.33,6160.0,274.1641,274.1641,273.2275,273.648,6160.0
2023-08-04 11:05:00,286.35,286.66,286.26,286.26,3011.0,273.6672,273.9634,273.5811,273.5811,3011.0
2023-08-04 11:10:00,286.15,286.89,286.15,286.68,6901.0,273.476,274.1832,273.476,273.9825,6901.0
2023-08-04 11:15:00,286.6,286.61,286.36,286.42,7302.0,273.9061,273.9156,273.6767,273.7341,7302.0
2023-08-04 11:20:00,286.51,286.99,286.31,286.99,5536.0,273.8201,274.2788,273.6289,274.2788,5536.0
2023-08-04 11:25:00,287.0,287.29,286.94,287.29,3597.0,274.2884,274.5655,274.231,274.5655,3597.0
2023-08-04 11:30:00,287.31,287.44,286.99,286.99,2211.0,274.5846,274.7089,274.2788,274.2788,2211.0
2023-08-04 11:35:00,286.99,287.5,286.89,287.26,5437.0,274.2788,274.7662,274.1832,274.5368,5437.0
2023-08-04 11:40:00,287.07,287.17,286.92,286.96,2012.0,274.3553,274.4508,274.2119,274.2501,2012.0
2023-08-04 11:45:00,287.14,287.47,286.79,286.8,3694.0,274.4222,274.7375,274.0877,274.0972,3694.0
2023-08-04 11:50:00,286.74,286.74,286.25,286.6,2049.0,274.0399,274.0399,273.5716,273.9061,2049.0
2023-08-04 11:55:00,286.62,286.85,286.56,286.69,2214.0,273.9252,274.145,273.8679,273.9921,2214.0
2023-08-04 12:00:00,286.56,287.2,286.55,287.2,2440.0,273.8679,274.4795,273.8583,274.4795,2440.0
2023-08-04 12:05:00,287.09,287.1,286.83,286.84,1600.0,274.3744,274.3839,274.1259,274.1355,1600.0
2023-08-04 12:10:00,286.77,287.07,286.69,286.85,2847.0,274.0686,274.3553,273.9921,274.145,2847.0
2023-08-04 12:15:00,286.87,287.07,286.87,287.05,3059.0,274.1641,274.3553,274.1641,274.3361,3059.0
2023-08-04 12:20:00,286.9,286.96,286.24,286.49,3413.0,274.1928,274.2501,273.562,273.801,3413.0
2023-08-04 12:25:00,286.52,287.13,286.52,286.71,5801.0,273.8296,274.4126,273.8296,274.0112,5801.0
2023-08-04 12:30:00,286.75,286.86,286.72,286.83,2132.0,274.0494,274.1546,274.0208,274.1259,2132.0
2023-08-04 12:35:00,286.87,287.19,286.87,287.02,1510.0,274.1641,274.4699,274.1641,274.3075,1510.0
2023-08-04 12:40:00,287.0,287.12,286.75,287.1,1600.0,274.2884,274.403,274.0494,274.3839,1600.0
2023-08-04 12:45:00,286.96,286.96,286.67,286.76,4924.0,274.2501,274.2501,273.973,274.059,4924.0
2023-08-04 12:50:00,286.67,286.72,286.4,286.49,3520.0,273.973,274.0208,273.7149,273.801,3520.0
2023-08-04 12:55:00,286.5,287.09,286.46,286.81,11539.0,273.8105,274.3744,273.7723,274.1068,11539.0
2023-08-04 13:00:00,286.88,286.9,286.74,286.75,1341.0,274.1737,274.1928,274.0399,274.0494,1341.0
2023-08-04 13:05:00,286.42,286.42,286.19,286.27,2502.0,273.7341,273.7341,273.5142,273.5907,2502.0
2023-08-04 13:10:00,286.25,286.45,286.08,286.44,4040.0,273.5716,273.7627,273.4091,273.7532,4040.0
2023-08-04 13:15:00,286.54,286.88,286.47,286.47,3487.0,273.8487,274.1737,273.7818,273.7818,3487.0
2023-08-04 13:20:00,286.51,286.74,286.39,286.74,2454.0,273.8201,274.0399,273.7054,274.0399,2454.0
2023-08-04 13:25:00,286.65,286.66,286.25,286.35,3577.0,273.9539,273.9634,273.5716,273.6672,3577.0
2023-08-04 13:30:00,286.32,286.49,286.27,286.49,1882.0,273.6385,273.801,273.5907,273.801,1882.0
2023-08-04 13:35:00,286.51,286.6,286.35,286.37,1814.0,273.8201,273.9061,273.6672,273.6863,1814.0
2023-08-04 13:40:00,286.22,286.43,286.22,286.42,2314.0,273.5429,273.7436,273.5429,273.7341,2314.0
2023-08-04 13:45:00,286.44,287.07,286.4,287.07,2875.0,273.7532,274.3553,273.7149,274.3553,2875.0
2023-08-04 13:50:00,287.08,287.08,286.75,286.75,4964.0,274.3648,274.3648,274.0494,274.0494,4964.0
2023-08-04 13:55:00,286.89,287.14,286.85,287.04,2686.0,274.1832,274.4222,274.145,274.3266,2686.0
2023-08-04 14:00:00,287.01,287.02,286.25,286.25,10425.0,274.2979,274.3075,273.5716,273.5716,10425.0
2023-08-04 14:05:00,286.16,286.25,285.91,286.09,4230.0,273.4856,273.5716,273.2466,273.4187,4230.0
2023-08-04 14:10:00,286.1,286.37,285.99,286.27,4904.0,273.4282,273.6863,273.3231,273.5907,4904.0
2023-08-04 14:15:00,286.18,286.32,285.91,286.03,4445.0,273.5047,273.6385,273.2466,273.3613,4445.0
2023-08-04 14:20:00,285.79,285.79,285.0,285.0,3385.0,273.132,273.132,272.3769,272.3769,3385.0
2023-08-04 14:25:00,285.0,285.44,285.0,285.19,4392.0,272.3769,272.7975,272.3769,272.5585,4392.0
2023-08-04 14:30:00,285.1,285.32,285.0,285.32,5416.0,272.4725,272.6828,272.3769,272.6828,5416.0
2023-08-04 14:35:00,285.22,285.32,284.83,284.83,2237.0,272.5872,272.6828,272.2145,272.2145,2237.0
2023-08-04 14:40:00,284.96,285.19,284.83,285.05,3329.0,272.3387,272.5585,272.2145,272.4247,3329.0
2023-08-04 14:45:00,284.93,285.12,284.77,284.94,3100.0,272.31,272.4916,272.1571,272.3196,3100.0
2023-08-04 14:50:00,285.22,285.28,284.92,284.97,4208.0,272.5872,272.6445,272.3005,272.3483,4208.0
2023-08-04 14:55:00,284.88,285.3,284.81,285.12,6203.0,272.2623,272.6637,272.1954,272.4916,6203.0
2023-08-04 15:00:00,285.25,285.48,285.03,285.29,7890.0,272.6159,272.8357,272.4056,272.6541,7890.0
2023-08-04 15:05:00,285.36,285.53,285.08,285.17,2700.0,272.721,272.8835,272.4534,272.5394,2700.0
2023-08-04 15:10:00,285.23,285.53,285.16,285.49,4255.0,272.5968,272.8835,272.5299,272.8452,4255.0
2023-08-04 15:15:00,285.5,285.5,285.01,285.03,4830.0,272.8548,272.8548,272.3865,272.4056,4830.0
2023-08-04 15:20:00,284.78,284.79,284.42,284.48,5683.0,272.1667,272.1762,271.8226,271.88,5683.0
2023-08-04 15:25:00,284.48,284.84,284.48,284.77,6093.0,271.88,272.224,271.88,272.1571,6093.0
2023-08-04 15:30:00,284.84,284.96,284.65,284.66,6298.0,272.224,272.3387,272.0424,272.052,6298.0
2023-08-04 15:35:00,284.66,284.68,283.87,284.17,17378.0,272.052,272.0711,271.297,271.5837,17378.0
2023-08-04 15:40:00,284.14,284.28,283.95,284.05,6423.0,271.555,271.6888,271.3735,271.469,6423.0
2023-08-04 15:45:00,284.03,284.36,283.8,284.25,20154.0,271.4499,271.7653,271.2301,271.6602,20154.0
2023-08-04 15:50:00,284.21,284.86,283.93,284.61,37704.0,271.6219,272.2431,271.3543,272.0042,37704.0
2023-08-04 15:55:00,284.57,284.88,284.15,284.43,98304.0,271.966,272.2623,271.5646,271.8322,98304.0
2023-08-07 09:30:00,284.29,285.87,284.12,285.34,13573.0,271.6984,273.2084,271.5359,272.7019,13573.0
2023-08-07 09:35:00,284.26,286.17,284.26,286.16,5122.0,271.6697,273.4951,271.6697,273.4856,5122.0
2023-08-07 09:40:00,285.67,285.7,284.61,285.05,2986.0,273.0173,273.0459,272.0042,272.4247,2986.0
2023-08-07 09:45:00,285.03,285.42,284.74,285.42,3696.0,272.4056,272.7783,272.1285,272.7783,3696.0
2023-08-07 09:50:00,285.52,285.52,285.2,285.47,2929.0,272.8739,272.8739,272.5681,272.8261,2929.0
2023-08-07 09:55:00,285.2,285.33,284.77,285.07,5019.0,272.5681,272.6923,272.1571,272.4438,5019.0
2023-08-07 10:00:00,285.17,285.17,284.4,284.58,2172.0,272.5394,272.5394,271.8035,271.9755,2172.0
2023-08-07 10:05:00,284.32,284.68,284.23,284.6,3668.0,271.7271,272.0711,271.6411,271.9947,3668.0
2023-08-07 10:10:00,284.72,285.79,284.61,285.79,5487.0,272.1093,273.132,272.0042,273.132,5487.0
2023-08-07 10:15:00,286.06,286.31,286.05,286.24,9391.0,273.39,273.6289,273.3804,273.562,9391.0
2023-08-07 10:20:00,286.12,286.52,286.04,286.21,9633.0,273.4473,273.8296,273.3709,273.5334,9633.0
2023-08-07 10:25:00,286.35,286.43,286.16,286.43,5290.0,273.6672,273.7436,273.4856,273.7436,5290.0
2023-08-07 10:30:00,286.47,286.82,286.34,286.82,2995.0,273.7818,274.1163,273.6576,274.1163,2995.0
2023-08-07 10:35:00,286.83,286.87,286.76,286.78,2060.0,274.1259,274.1641,274.059,274.0781,2060.0
2023-08-07 10:40:00,286.75,287.09,286.71,286.72,3080.0,274.0494,274.3744,274.0112,274.0208,3080.0
2023-08-07 10:45:00,286.7,286.7,286.34,286.49,2125.0,274.0017,274.0017,273.6576,273.801,2125.0
2023-08-07 10:50:00,286.45,286.77,286.33,286.76,2184.0,273.7627,274.0686,273.648,274.059,2184.0
2023-08-07 10:55:00,286.73,286.75,286.3,286.75,3412.0,274.0303,274.0494,273.6194,274.0494,3412.0
2023-08-07 11:00:00,286.87,287.0,286.75,286.95,2204.0,274.1641,274.2884,274.0494,274.2406,2204.0
2023-08-07 11:05:00,287.09,287.13,286.9,286.9,1899.0,274.3744,274.4126,274.1928,274.1928,1899.0
2023-08-07 11:10:00,287.03,287.82,287.02,287.69,4600.0,274.317,275.072,274.3075,274.9478,4600.0
2023-08-07 11:15:00,287.69,287.79,287.66,287.69,3729.0,274.9478,275.0434,274.9191,274.9478,3729.0
2023-08-07 11:20:00,287.64,288.03,287.57,288.01,6127.0,274.9,275.2727,274.8331,275.2536,6127.0
2023-08-07 11:25:00,287.91,288.21,287.84,287.96,3601.0,275.1581,275.4448,275.0912,275.2058,3601.0
2023-08-07 11:30:00,288.0,288.21,288.0,288.09,2229.0,275.2441,275.4448,275.2441,275.3301,2229.0
2023-08-07 11:35:00,288.14,288.14,287.76,287.94,2605.0,275.3779,275.3779,275.0147,275.1867,2605.0
2023-08-07 11:40:00,287.9,287.96,287.48,287.49,1543.0,275.1485,275.2058,274.7471,274.7567,1543.0
2023-08-07 11:45:00,287.49,287.6,287.43,287.46,2062.0,274.7567,274.8618,274.6993,274.728,2062.0
2023-08-07 11:50:00,287.59,287.85,287.46,287.46,2679.0,274.8522,275.1007,274.728,274.728,2679.0
2023-08-07 11:55:00,287.41,287.41,287.03,287.13,626.0,274.6802,274.6802,274.317,274.4126,626.0
2023-08-07 12:00:00,287.17,287.17,287.06,287.14,1001.0,274.4508,274.4508,274.3457,274.4222,1001.0
2023-08-07 12:05:00,287.21,287.36,287.18,287.32,4186.0,274.4891,274.6324,274.4604,274.5942,4186.0
2023-08-07 12:10:00,287.39,287.67,287.38,287.67,2838.0,274.6611,274.9287,274.6515,274.9287,2838.0
2023-08-07 12:15:00,287.58,287.59,287.47,287.48,903.0,274.8427,274.8522,274.7375,274.7471,903.0
2023-08-07 12:20:00,287.56,287.64,287.36,287.36,1701.0,274.8236,274.9,274.6324,274.6324,1701.0
2023-08-07 12:25:00,287.45,287.61,287.45,287.53,500.0,274.7184,274.8713,274.7184,274.7949,500.0
2023-08-07 12:30:00,287.53,287.53,287.26,287.26,943.0,274.7949,274.7949,274.5368,274.5368,943.0
2023-08-07 12:35:00,287.35,287.35,286.89,286.9,1168.0,274.6229,274.6229,274.1832,274.1928,1168.0
2023-08-07 12:40:00,286.79,286.99,286.78,286.99,910.0,274.0877,274.2788,274.0781,274.2788,910.0
2023-08-07 12:45:00,286.97,286.98,286.82,286.89,1227.0,274.2597,274.2692,274.1163,274.1832,1227.0
2023-08-07 12:50:00,286.94,287.16,286.94,287.16,1112.0,274.231,274.4413,274.231,274.4413,1112.0
2023-08-07 12:55:00,287.11,287.11,286.91,286.97,2101.0,274.3935,274.3935,274.2024,274.2597,2101.0
2023-08-07 13:00:00,287.0,287.01,286.51,286.51,1577.0,274.2884,274.2979,273.8201,273.8201,1577.0
2023-08-07 13:05:00,286.55,286.98,286.55,286.74,2710.0,273.8583,274.2692,273.8583,274.0399,2710.0
2023-08-07 13:10:00,286.93,286.96,286.85,286.86,1480.0,274.2215,274.2501,274.145,274.1546,1480.0
2023-08-07 13:15:00,286.81,286.86,286.59,286.86,2090.0,274.1068,274.1546,273.8965,274.1546,2090.0
2023-08-07 13:20:00,286.71,286.9,286.65,286.72,4593.0,274.0112,274.1928,273.9539,274.0208,4593.0
2023-08-07 13:25:00,286.87,286.9,286.5,286.62,1969.0,274.1641,274.1928,273.8105,273.9252,1969.0
2023-08-07 13:30:00,286.68,286.85,286.68,286.72,899.0,273.9825,274.145,273.9825,274.0208,899.0
2023-08-07 13:35:00,286.74,286.74,286.54,286.68,1461.0,274.0399,274.0399,273.8487,273.9825,1461.0
2023-08-07 13:40:00,286.89,287.04,286.85,287.04,1279.0,274.1832,274.3266,274.145,274.3266,1279.0
2023-08-07 13:45:00,286.85,287.18,286.85,287.18,1916.0,274.145,274.4604,274.145,274.4604,1916.0
2023-08-07 13:50:00,287.1,287.1,286.75,286.75,2404.0,274.3839,274.3839,274.0494,274.0494,2404.0
2023-08-07 13:55:00,286.8,287.05,286.69,287.05,1734.0,274.0972,274.3361,273.9921,274.3361,1734.0
2023-08-07 14:00:00,287.09,287.22,287.0,287.22,2409.0,274.3744,274.4986,274.2884,274.4986,2409.0
2023-08-07 14:05:00,287.24,287.54,287.18,287.53,6405.0,274.5177,274.8044,274.4604,274.7949,6405.0
2023-08-07 14:10:00,287.62,287.63,287.26,287.34,2994.0,274.8809,274.8905,274.5368,274.6133,2994.0
2023-08-07 14:15:00,287.43,287.43,286.92,287.05,1556.0,274.6993,274.6993,274.2119,274.3361,1556.0
2023-08-07 14:20:00,286.94,287.05,286.93,286.95,2159.0,274.231,274.3361,274.2215,274.2406,2159.0
2023-08-07 14:25:00,286.87,286.9,286.63,286.78,7564.0,274.1641,274.1928,273.9348,274.0781,7564.0
2023-08-07 14:30:00,286.78,286.98,286.7,286.98,4404.0,274.0781,274.2692,274.0017,274.2692,4404.0
2023-08-07 14:35:00,287.05,287.16,286.99,287.01,2947.0,274.3361,274.4413,274.2788,274.2979,2947.0
2023-08-07 14:40:00,287.1,287.35,287.04,287.35,1386.0,274.3839,274.6229,274.3266,274.6229,1386.0
2023-08-07 14:45:00,287.32,287.49,287.16,287.47,13481.0,274.5942,274.7567,274.4413,274.7375,13481.0
2023-08-07 14:50:00,287.44,287.44,287.24,287.33,2723.0,274.7089,274.7089,274.5177,274.6037,2723.0
2023-08-07 14:55:00,287.23,287.5,287.23,287.33,2828.0,274.5082,274.7662,274.5082,274.6037,2828.0
2023-08-07 15:00:00,287.46,287.6,287.46,287.6,4748.0,274.728,274.8618,274.728,274.8618,4748.0
2023-08-07 15:05:00,287.62,287.62,287.41,287.52,3217.0,274.8809,274.8809,274.6802,274.7853,3217.0
2023-08-07 15:10:00,287.54,287.54,287.25,287.26,3377.0,274.8044,274.8044,274.5273,274.5368,3377.0
2023-08-07 15:15:00,287.33,287.33,287.13,287.23,2900.0,274.6037,274.6037,274.4126,274.5082,2900.0
2023-08-07 15:20:00,287.22,287.39,287.21,287.23,2550.0,274.4986,274.6611,274.4891,274.5082,2550.0
2023-08-07 15:25:00,287.24,287.31,287.17,287.19,2400.0,274.5177,274.5846,274.4508,274.4699,2400.0
2023-08-07 15:30:00,287.22,287.23,286.94,286.99,4010.0,274.4986,274.5082,274.231,274.2788,4010.0
2023-08-07 15:35:00,287.05,287.1,286.72,286.72,5753.0,274.3361,274.3839,274.0208,274.0208,5753.0
2023-08-07 15:40:00,286.69,286.73,286.53,286.65,4662.0,273.9921,274.0303,273.8392,273.9539,4662.0
2023-08-07 15:45:00,286.6,286.99,286.51,286.92,11189.0,273.9061,274.2788,273.8201,274.2119,11189.0
2023-08-07 15:50:00,287.0,287.06,286.87,286.92,15938.0,274.2884,274.3457,274.1641,274.2119,15938.0
2023-08-07 15:55:00,286.94,287.35,286.87,287.35,51279.0,274.231,274.6229,274.1641,274.6229,51279.0
2023-08-08 09:30:00,284.73,284.73,282.55,282.72,11413.0,272.1189,272.1189,270.0355,270.1979,11413.0
2023-08-08 09:35:00,283.42,284.67,283.41,283.59,2297.0,270.8669,272.0616,270.8574,271.0294,2297.0
2023-08-08 09:40:00,283.36,283.57,283.15,283.39,1597.0,270.8096,271.0103,270.6089,270.8383,1597.0
2023-08-08 09:45:00,283.53,283.53,283.12,283.21,2737.0,270.9721,270.9721,270.5802,270.6662,2737.0
2023-08-08 09:50:00,283.23,283.77,282.98,283.31,1193.0,270.6853,271.2014,270.4464,270.7618,1193.0
2023-08-08 09:55:00,283.16,283.16,282.91,283.01,1100.0,270.6184,270.6184,270.3795,270.4751,1100.0
2023-08-08 10:00:00,282.8,282.89,282.38,282.44,2292.0,270.2744,270.3604,269.873,269.9303,2292.0
2023-08-08 10:05:00,282.44,282.56,282.29,282.56,897.0,269.9303,270.045,269.787,270.045,897.0
2023-08-08 10:10:00,282.35,282.35,281.12,281.13,1000.0,269.8443,269.8443,268.6688,268.6784,1000.0
2023-08-08 10:15:00,281.01,281.21,280.87,281.08,1998.0,268.5637,268.7548,268.4299,268.6306,1998.0
2023-08-08 10:20:00,281.02,281.18,280.77,281.18,2120.0,268.5732,268.7261,268.3343,268.7261,2120.0
2023-08-08 10:25:00,281.18,281.66,281.18,281.38,3568.0,268.7261,269.1849,268.7261,268.9173,3568.0
2023-08-08 10:30:00,281.75,281.99,281.52,281.96,2651.0,269.2709,269.5003,269.0511,269.4716,2651.0
2023-08-08 10:35:00,281.71,282.15,281.45,281.77,7040.0,269.2327,269.6532,268.9842,269.29,7040.0
2023-08-08 10:40:00,281.86,282.13,281.65,282.06,3382.0,269.376,269.6341,269.1753,269.5672,3382.0
2023-08-08 10:45:00,282.15,282.2,282.0,282.2,500.0,269.6532,269.701,269.5098,269.701,500.0
2023-08-08 10:50:00,282.38,282.42,282.29,282.34,1281.0,269.873,269.9112,269.787,269.8348,1281.0
2023-08-08 10:55:00,282.41,282.88,282.41,282.75,3552.0,269.9017,270.3508,269.9017,270.2266,3552.0
2023-08-08 11:00:00,282.68,282.68,282.24,282.24,780.0,270.1597,270.1597,269.7392,269.7392,780.0
2023-08-08 11:05:00,282.28,282.41,282.28,282.4,400.0,269.7774,269.9017,269.7774,269.8921,400.0
2023-08-08 11:10:00,282.31,282.31,282.23,282.24,302.0,269.8061,269.8061,269.7296,269.7392,302.0
2023-08-08 11:15:00,282.3,282.31,282.06,282.22,722.0,269.7965,269.8061,269.5672,269.7201,722.0
2023-08-08 11:20:00,282.26,282.31,282.19,282.23,900.0,269.7583,269.8061,269.6914,269.7296,900.0
2023-08-08 11:25:00,282.23,282.23,281.6,281.97,3010.0,269.7296,269.7296,269.1275,269.4811,3010.0
2023-08-08 11:30:00,281.76,282.0,281.55,281.82,3589.0,269.2805,269.5098,269.0798,269.3378,3589.0
2023-08-08 11:35:00,282.01,282.34,282.01,282.34,1208.0,269.5194,269.8348,269.5194,269.8348,1208.0
2023-08-08 11:40:00,282.4,282.5,282.15,282.48,1888.0,269.8921,269.9877,269.6532,269.9686,1888.0
2023-08-08 11:45:00,282.34,282.73,282.34,282.66,1690.0,269.8348,270.2075,269.8348,270.1406,1690.0
2023-08-08 11:50:00,282.66,282.66,282.12,282.12,1560.0,270.1406,270.1406,269.6245,269.6245,1560.0
2023-08-08 11:55:00,282.29,282.42,282.28,282.42,509.0,269.787,269.9112,269.7774,269.9112,509.0
2023-08-08 12:00:00,282.34,282.62,282.34,282.51,3300.0,269.8348,270.1024,269.8348,269.9972,3300.0
2023-08-08 12:05:00,282.51,282.8,282.49,282.61,3380.0,269.9972,270.2744,269.9781,270.0928,3380.0
2023-08-08 12:10:00,282.59,282.87,282.59,282.65,2300.0,270.0737,270.3413,270.0737,270.131,2300.0
2023-08-08 12:15:00,282.69,282.96,282.62,282.96,2257.0,270.1693,270.4273,270.1024,270.4273,2257.0
2023-08-08 12:20:00,283.05,283.06,282.81,282.88,2500.0,270.5133,270.5229,270.2839,270.3508,2500.0
2023-08-08 12:25:00,282.87,283.03,282.87,282.94,1318.0,270.3413,270.4942,270.3413,270.4082,1318.0
2023-08-08 12:30:00,282.99,283.01,282.65,282.66,2421.0,270.456,270.4751,270.131,270.1406,2421.0
2023-08-08 12:35:00,282.9,282.98,282.73,282.74,902.0,270.37,270.4464,270.2075,270.217,902.0
2023-08-08 12:40:00,282.53,282.53,282.29,282.43,400.0,270.0163,270.0163,269.787,269.9208,400.0
2023-08-08 12:45:00,282.14,282.48,281.85,282.48,6140.0,269.6436,269.9686,269.3665,269.9686,6140.0
2023-08-08 12:50:00,282.49,282.49,282.24,282.49,1591.0,269.9781,269.9781,269.7392,269.9781,1591.0
2023-08-08 12:55:00,282.58,282.58,282.45,282.46,753.0,270.0641,270.0641,269.9399,269.9494,753.0
2023-08-08 13:00:00,282.43,282.61,282.43,282.61,912.0,269.9208,270.0928,269.9208,270.0928,912.0
2023-08-08 13:05:00,282.67,282.77,282.62,282.73,895.0,270.1501,270.2457,270.1024,270.2075,895.0
2023-08-08 13:10:00,282.63,282.85,282.59,282.85,900.0,270.1119,270.3222,270.0737,270.3222,900.0
2023-08-08 13:15:00,283.02,283.38,283.02,283.22,1832.0,270.4846,270.8287,270.4846,270.6758,1832.0
2023-08-08 13:20:00,283.2,283.34,283.07,283.07,1209.0,270.6567,270.7905,270.5324,270.5324,1209.0
2023-08-08 13:25:00,282.81,283.05,282.81,282.96,552.0,270.2839,270.5133,270.2839,270.4273,552.0
2023-08-08 13:30:00,283.2,283.37,283.19,283.37,700.0,270.6567,270.8191,270.6471,270.8191,700.0
2023-08-08 13:35:00,283.37,283.39,283.23,283.39,1004.0,270.8191,270.8383,270.6853,270.8383,1004.0
2023-08-08 13:40:00,283.36,283.37,283.15,283.27,586.0,270.8096,270.8191,270.6089,270.7236,586.0
2023-08-08 13:45:00,283.17,283.17,282.77,282.8,1871.0,270.628,270.628,270.2457,270.2744,1871.0
2023-08-08 13:50:00,282.69,283.28,282.65,283.05,3040.0,270.1693,270.7331,270.131,270.5133,3040.0
2023-08-08 13:55:00,283.01,283.05,282.78,282.79,1531.0,270.4751,270.5133,270.2553,270.2648,1531.0
2023-08-08 14:00:00,282.86,282.99,282.74,282.93,2000.0,270.3317,270.456,270.217,270.3986,2000.0
2023-08-08 14:05:00,282.86,282.88,282.78,282.8,1035.0,270.3317,270.3508,270.2553,270.2744,1035.0
2023-08-08 14:10:00,282.93,283.16,282.83,283.15,1609.0,270.3986,270.6184,270.3031,270.6089,1609.0
2023-08-08 14:15:00,282.9,283.01,282.8,282.81,1688.0,270.37,270.4751,270.2744,270.2839,1688.0
2023-08-08 14:20:00,282.87,283.01,282.78,283.0,3071.0,270.3413,270.4751,270.2553,270.4655,3071.0
2023-08-08 14:25:00,283.01,283.11,282.78,282.88,702.0,270.4751,270.5707,270.2553,270.3508,702.0
2023-08-08 14:30:00,282.85,283.08,282.85,282.99,1000.0,270.3222,270.542,270.3222,270.456,1000.0
2023-08-08 14:35:00,282.98,283.59,282.97,283.56,4036.0,270.4464,271.0294,270.4369,271.0007,4036.0
2023-08-08 14:40:00,283.54,283.71,283.3,283.44,2683.0,270.9816,271.1441,270.7522,270.886,2683.0
2023-08-08 14:45:00,283.27,283.55,283.22,283.45,1600.0,270.7236,270.9912,270.6758,270.8956,1600.0
2023-08-08 14:50:00,283.51,283.55,283.46,283.54,1200.0,270.9529,270.9912,270.9052,270.9816,1200.0
2023-08-08 14:55:00,283.7,284.01,283.61,283.86,4494.0,271.1345,271.4308,271.0485,271.2874,4494.0
2023-08-08 15:00:00,284.03,284.16,283.81,284.16,2920.0,271.4499,271.5742,271.2397,271.5742,2920.0
2023-08-08 15:05:00,283.99,284.08,283.7,283.96,3560.0,271.4117,271.4977,271.1345,271.383,3560.0
2023-08-08 15:10:00,284.12,284.27,284.04,284.25,3123.0,271.5359,271.6793,271.4595,271.6602,3123.0
2023-08-08 15:15:00,284.09,284.33,284.0,284.01,3681.0,271.5073,271.7366,271.4212,271.4308,3681.0
2023-08-08 15:20:00,284.06,284.2,284.02,284.13,3905.0,271.4786,271.6124,271.4404,271.5455,3905.0
2023-08-08 15:25:00,284.19,284.44,284.19,284.26,3644.0,271.6028,271.8417,271.6028,271.6697,3644.0
2023-08-08 15:30:00,284.28,284.33,284.14,284.2,3645.0,271.6888,271.7366,271.555,271.6124,3645.0
2023-08-08 15:35:00,284.22,284.41,284.11,284.28,3974.0,271.6315,271.8131,271.5264,271.6888,3974.0
2023-08-08 15:40:00,284.35,284.37,284.19,284.19,5760.0,271.7557,271.7749,271.6028,271.6028,5760.0
2023-08-08 15:45:00,284.2,284.33,284.03,284.14,5521.0,271.6124,271.7366,271.4499,271.555,5521.0
2023-08-08 15:50:00,284.13,284.13,283.22,283.25,15947.0,271.5455,271.5455,270.6758,270.7045,15947.0
2023-08-08 15:55:00,283.2,283.63,283.11,283.53,33610.0,270.6567,271.0676,270.5707,270.9721,33610.0
2023-08-09 09:30:00,284.16,284.94,282.62,284.13,11895.0,271.5742,272.3196,270.1024,271.5455,11895.0
2023-08-09 09:35:00,284.49,284.57,284.17,284.17,2032.0,271.8895,271.966,271.5837,271.5837,2032.0
2023-08-09 09:40:00,284.28,285.69,283.87,285.69,8861.0,271.6888,273.0364,271.297,273.0364,8861.0
2023-08-09 09:45:00,285.48,285.62,285.01,285.47,2454.0,272.8357,272.9695,272.3865,272.8261,2454.0
2023-08-09 09:50:00,285.41,285.56,284.67,285.05,4483.0,272.7688,272.9121,272.0616,272.4247,4483.0
2023-08-09 09:55:00,284.84,284.84,284.42,284.6,4931.0,272.224,272.224,271.8226,271.9947,4931.0
2023-08-09 10:00:00,284.69,285.35,284.45,285.35,2606.0,272.0807,272.7114,271.8513,272.7114,2606.0
2023-08-09 10:05:00,285.35,285.71,285.13,285.49,2946.0,272.7114,273.0555,272.5012,272.8452,2946.0
2023-08-09 10:10:00,285.34,286.06,285.33,285.97,2754.0,272.7019,273.39,272.6923,273.304,2754.0
2023-08-09 10:15:00,285.91,286.36,285.9,285.99,2059.0,273.2466,273.6767,273.2371,273.3231,2059.0
2023-08-09 10:20:00,285.91,286.15,285.86,286.11,2268.0,273.2466,273.476,273.1989,273.4378,2268.0
2023-08-09 10:25:00,286.04,286.28,285.84,286.28,1217.0,273.3709,273.6003,273.1797,273.6003,1217.0
2023-08-09 10:30:00,286.25,286.25,285.54,285.64,6644.0,273.5716,273.5716,272.893,272.9886,6644.0
2023-08-09 10:35:00,285.69,285.96,285.44,285.96,5787.0,273.0364,273.2944,272.7975,273.2944,5787.0
2023-08-09 10:40:00,285.94,286.17,285.84,286.04,1627.0,273.2753,273.4951,273.1797,273.3709,1627.0
2023-08-09 10:45:00,286.01,286.49,285.99,286.4,2532.0,273.3422,273.801,273.3231,273.7149,2532.0
2023-08-09 10:50:00,286.2,286.56,286.18,286.56,1213.0,273.5238,273.8679,273.5047,273.8679,1213.0
2023-08-09 10:55:00,286.5,287.08,286.46,287.07,1307.0,273.8105,274.3648,273.7723,274.3553,1307.0
2023-08-09 11:00:00,287.1,287.29,286.93,287.24,2206.0,274.3839,274.5655,274.2215,274.5177,2206.0
2023-08-09 11:05:00,287.35,287.5,287.32,287.32,1112.0,274.6229,274.7662,274.5942,274.5942,1112.0
2023-08-09 11:10:00,287.38,287.48,287.21,287.36,2313.0,274.6515,274.7471,274.4891,274.6324,2313.0
2023-08-09 11:15:00,287.34,287.39,287.12,287.36,3560.0,274.6133,274.6611,274.403,274.6324,3560.0
2023-08-09 11:20:00,287.24,287.31,287.0,287.05,2331.0,274.5177,274.5846,274.2884,274.3361,2331.0
2023-08-09 11:25:00,286.96,287.17,286.78,287.06,1871.0,274.2501,274.4508,274.0781,274.3457,1871.0
2023-08-09 11:30:00,286.99,287.07,286.7,287.07,2227.0,274.2788,274.3553,274.0017,274.3553,2227.0
2023-08-09 11:35:00,287.0,287.12,286.91,287.07,1160.0,274.2884,274.403,274.2024,274.3553,1160.0
2023-08-09 11:40:00,287.02,287.02,286.4,286.52,3308.0,274.3075,274.3075,273.7149,273.8296,3308.0
2023-08-09 11:45:00,286.44,286.45,285.6,285.73,2287.0,273.7532,273.7627,272.9504,273.0746,2287.0
2023-08-09 11:50:00,285.73,285.73,285.45,285.48,1400.0,273.0746,273.0746,272.807,272.8357,1400.0
2023-08-09 11:55:00,285.29,285.32,284.87,284.88,5420.0,272.6541,272.6828,272.2527,272.2623,5420.0
2023-08-09 12:00:00,284.86,285.24,284.86,285.07,3272.0,272.2431,272.6063,272.2431,272.4438,3272.0
2023-08-09 12:05:00,285.11,285.48,285.1,285.44,6866.0,272.4821,272.8357,272.4725,272.7975,6866.0
2023-08-09 12:10:00,285.39,285.39,285.0,285.29,4252.0,272.7497,272.7497,272.3769,272.6541,4252.0
2023-08-09 12:15:00,285.31,285.45,285.2,285.45,2150.0,272.6732,272.807,272.5681,272.807,2150.0
2023-08-09 12:20:00,285.33,285.53,285.07,285.29,19101.0,272.6923,272.8835,272.4438,272.6541,19101.0
2023-08-09 12:25:00,285.28,285.36,285.11,285.34,2673.0,272.6445,272.721,272.4821,272.7019,2673.0
2023-08-09 12:30:00,285.41,285.76,285.41,285.69,820.0,272.7688,273.1033,272.7688,273.0364,820.0
2023-08-09 12:35:00,285.61,285.62,285.41,285.5,3490.0,272.9599,272.9695,272.7688,272.8548,3490.0
2023-08-09 12:40:00,285.57,285.66,285.34,285.49,1099.0,272.9217,273.0077,272.7019,272.8452,1099.0
2023-08-09 12:45:00,285.63,285.9,285.62,285.9,400.0,272.979,273.2371,272.9695,273.2371,400.0
2023-08-09 12:50:00,285.9,285.9,285.74,285.83,740.0,273.2371,273.2371,273.0842,273.1702,740.0
2023-08-09 12:55:00,285.66,285.87,285.66,285.87,443.0,273.0077,273.2084,273.0077,273.2084,443.0
2023-08-09 13:00:00,285.82,285.97,285.75,285.97,600.0,273.1606,273.304,273.0937,273.304,600.0
2023-08-09 13:05:00,285.98,286.23,285.95,286.23,2093.0,273.3135,273.5525,273.2849,273.5525,2093.0
2023-08-09 13:10:00,286.23,286.36,286.16,286.19,1659.0,273.5525,273.6767,273.4856,273.5142,1659.0
2023-08-09 13:15:00,286.26,286.51,286.07,286.51,3100.0,273.5811,273.8201,273.3996,273.8201,3100.0
2023-08-09 13:20:00,286.44,286.46,286.35,286.46,1340.0,273.7532,273.7723,273.6672,273.7723,1340.0
2023-08-09 13:25:00,286.46,286.46,286.21,286.22,1426.0,273.7723,273.7723,273.5334,273.5429,1426.0
2023-08-09 13:30:00,286.32,286.77,286.32,286.68,3096.0,273.6385,274.0686,273.6385,273.9825,3096.0
2023-08-09 13:35:00,286.77,286.85,286.61,286.85,3172.0,274.0686,274.145,273.9156,274.145,3172.0
2023-08-09 13:40:00,286.81,287.2,286.81,287.2,700.0,274.1068,274.4795,274.1068,274.4795,700.0
2023-08-09 13:45:00,287.28,287.28,286.92,287.1,3277.0,274.556,274.556,274.2119,274.3839,3277.0
2023-08-09 13:50:00,287.05,287.29,287.05,287.22,1095.0,274.3361,274.5655,274.3361,274.4986,1095.0
2023-08-09 13:55:00,287.16,287.37,286.87,287.02,4053.0,274.4413,274.642,274.1641,274.3075,4053.0
2023-08-09 14:00:00,287.02,287.24,286.93,287.24,2048.0,274.3075,274.5177,274.2215,274.5177,2048.0
2023-08-09 14:05:00,287.13,287.14,286.94,287.04,1150.0,274.4126,274.4222,274.231,274.3266,1150.0
2023-08-09 14:10:00,287.09,287.14,286.95,287.02,5218.0,274.3744,274.4222,274.2406,274.3075,5218.0
2023-08-09 14:15:00,286.97,287.24,286.97,287.13,1459.0,274.2597,274.5177,274.2597,274.4126,1459.0
2023-08-09 14:20:00,287.34,287.42,287.1,287.11,1888.0,274.6133,274.6898,274.3839,274.3935,1888.0
2023-08-09 14:25:00,287.26,287.36,287.09,287.25,2045.0,274.5368,274.6324,274.3744,274.5273,2045.0
2023-08-09 14:30:00,287.32,287.43,287.15,287.15,712.0,274.5942,274.6993,274.4317,274.4317,712.0
2023-08-09 14:35:00,287.23,287.4,287.11,287.4,2824.0,274.5082,274.6706,274.3935,274.6706,2824.0
2023-08-09 14:40:00,287.48,287.52,287.35,287.4,6864.0,274.7471,274.7853,274.6229,274.6706,6864.0
2023-08-09 14:45:00,287.31,287.47,287.26,287.47,2865.0,274.5846,274.7375,274.5368,274.7375,2865.0
2023-08-09 14:50:00,287.41,287.49,287.27,287.36,1601.0,274.6802,274.7567,274.5464,274.6324,1601.0
2023-08-09 14:55:00,287.45,287.54,287.37,287.54,1220.0,274.7184,274.8044,274.642,274.8044,1220.0
2023-08-09 15:00:00,287.27,287.33,287.2,287.24,2701.0,274.5464,274.6037,274.4795,274.5177,2701.0
2023-08-09 15:05:00,287.25,287.28,286.95,286.95,2342.0,274.5273,274.556,274.2406,274.2406,2342.0
2023-08-09 15:10:00,287.01,287.19,286.85,286.95,3583.0,274.2979,274.4699,274.145,274.2406,3583.0
2023-08-09 15:15:00,287.02,287.02,286.54,286.54,6521.0,274.3075,274.3075,273.8487,273.8487,6521.0
2023-08-09 15:20:00,286.51,286.76,286.46,286.46,3024.0,273.8201,274.059,273.7723,273.7723,3024.0
2023-08-09 15:25:00,286.55,286.57,286.29,286.47,3885.0,273.8583,273.8774,273.6098,273.7818,3885.0
2023-08-09 15:30:00,286.46,286.79,286.32,286.55,11949.0,273.7723,274.0877,273.6385,273.8583,11949.0
2023-08-09 15:35:00,286.52,286.52,286.06,286.11,5389.0,273.8296,273.8296,273.39,273.4378,5389.0
2023-08-09 15:40:00,286.01,286.28,285.98,286.27,5655.0,273.3422,273.6003,273.3135,273.5907,5655.0
2023-08-09 15:45:00,286.11,286.11,285.41,285.44,5402.0,273.4378,273.4378,272.7688,272.7975,5402.0
2023-08-09 15:50:00,285.4,285.88,285.31,285.86,11213.0,272.7592,273.218,272.6732,273.1989,11213.0
2023-08-09 15:55:00,285.77,285.8,285.21,285.39,23708.0,273.1128,273.1415,272.5776,272.7497,23708.0
2023-08-10 09:30:00,286.67,286.67,285.85,286.38,6573.0,273.973,273.973,273.1893,273.6958,6573.0
2023-08-10 09:35:00,286.94,287.46,286.9,286.9,4155.0,274.231,274.728,274.1928,274.1928,4155.0
2023-08-10 09:40:00,286.51,286.51,285.63,286.25,2250.0,273.8201,273.8201,272.979,273.5716,2250.0
2023-08-10 09:45:00,286.27,287.16,286.27,286.97,2674.0,273.5907,274.4413,273.5907,274.2597,2674.0
2023-08-10 09:50:00,287.01,287.43,287.01,287.39,832.0,274.2979,274.6993,274.2979,274.6611,832.0
2023-08-10 09:55:00,287.62,288.22,287.61,287.93,4953.0,274.8809,275.4543,274.8713,275.1772,4953.0
2023-08-10 10:00:00,287.69,288.46,287.69,288.27,2977.0,274.9478,275.6837,274.9478,275.5021,2977.0
2023-08-10 10:05:00,288.18,288.45,287.88,288.13,4452.0,275.4161,275.6741,275.1294,275.3683,4452.0
2023-08-10 10:10:00,287.88,288.13,287.26,287.5,1040.0,275.1294,275.3683,274.5368,274.7662,1040.0
2023-08-10 10:15:00,287.51,287.6,287.1,287.1,2326.0,274.7758,274.8618,274.3839,274.3839,2326.0
2023-08-10 10:20:00,287.03,287.22,286.79,287.13,1655.0,274.317,274.4986,274.0877,274.4126,1655.0
2023-08-10 10:25:00,287.04,287.28,286.61,286.92,3601.0,274.3266,274.556,273.9156,274.2119,3601.0
2023-08-10 10:30:00,286.85,286.85,286.48,286.73,2408.0,274.145,274.145,273.7914,274.0303,2408.0
2023-08-10 10:35:00,286.66,286.83,286.07,286.21,5283.0,273.9634,274.1259,273.3996,273.5334,5283.0
2023-08-10 10:40:00,286.12,286.12,285.26,285.31,4171.0,273.4473,273.4473,272.6254,272.6732,4171.0
2023-08-10 10:45:00,285.31,285.32,284.74,285.12,12682.0,272.6732,272.6828,272.1285,272.4916,12682.0
2023-08-10 10:50:00,285.01,285.03,284.13,285.03,9893.0,272.3865,272.4056,271.5455,272.4056,9893.0
2023-08-10 10:55:00,285.12,285.27,284.97,284.99,1347.0,272.4916,272.635,272.3483,272.3674,1347.0
2023-08-10 11:00:00,285.07,285.08,284.26,284.3,4794.0,272.4438,272.4534,271.6697,271.708,4794.0
2023-08-10 11:05:00,284.29,285.32,284.27,285.24,7629.0,271.6984,272.6828,271.6793,272.6063,7629.0
2023-08-10 11:10:00,285.05,285.45,284.82,285.31,1792.0,272.4247,272.807,272.2049,272.6732,1792.0
2023-08-10 11:15:00,285.18,285.27,284.92,285.13,1655.0,272.549,272.635,272.3005,272.5012,1655.0
2023-08-10 11:20:00,285.0,285.64,285.0,285.62,2648.0,272.3769,272.9886,272.3769,272.9695,2648.0
2023-08-10 11:25:00,285.82,286.05,285.74,286.05,2689.0,273.1606,273.3804,273.0842,273.3804,2689.0
2023-08-10 11:30:00,285.92,286.27,285.92,286.21,3050.0,273.2562,273.5907,273.2562,273.5334,3050.0
2023-08-10 11:35:00,286.34,286.34,286.08,286.08,4025.0,273.6576,273.6576,273.4091,273.4091,4025.0
2023-08-10 11:40:00,285.98,286.07,285.67,285.71,1039.0,273.3135,273.3996,273.0173,273.0555,1039.0
2023-08-10 11:45:00,285.62,285.63,285.21,285.48,4293.0,272.9695,272.979,272.5776,272.8357,4293.0
2023-08-10 11:50:00,285.38,285.38,284.99,285.31,2263.0,272.7401,272.7401,272.3674,272.6732,2263.0
2023-08-10 11:55:00,285.23,285.34,285.14,285.14,2082.0,272.5968,272.7019,272.5107,272.5107,2082.0
2023-08-10 12:00:00,285.27,285.65,285.27,285.65,1956.0,272.635,272.9982,272.635,272.9982,1956.0
2023-08-10 12:05:00,285.66,285.88,285.57,285.65,1595.0,273.0077,273.218,272.9217,272.9982,1595.0
2023-08-10 12:10:00,285.5,285.56,285.48,285.56,505.0,272.8548,272.9121,272.8357,272.9121,505.0
2023-08-10 12:15:00,285.58,285.68,285.44,285.64,1054.0,272.9313,273.0268,272.7975,272.9886,1054.0
2023-08-10 12:20:00,285.46,285.62,285.17,285.36,2969.0,272.8166,272.9695,272.5394,272.721,2969.0
2023-08-10 12:25:00,285.13,285.4,285.13,285.4,900.0,272.5012,272.7592,272.5012,272.7592,900.0
2023-08-10 12:30:00,285.38,285.64,285.25,285.64,1949.0,272.7401,272.9886,272.6159,272.9886,1949.0
2023-08-10 12:35:00,285.6,285.92,285.43,285.92,1100.0,272.9504,273.2562,272.7879,273.2562,1100.0
2023-08-10 12:40:00,285.89,286.0,285.88,285.88,681.0,273.2275,273.3327,273.218,273.218,681.0
2023-08-10 12:45:00,286.0,286.3,285.76,285.82,3865.0,273.3327,273.6194,273.1033,273.1606,3865.0
2023-08-10 12:50:00,285.72,285.94,285.66,285.75,3469.0,273.0651,273.2753,273.0077,273.0937,3469.0
2023-08-10 12:55:00,285.66,285.69,285.3,285.3,1095.0,273.0077,273.0364,272.6637,272.6637,1095.0
2023-08-10 13:00:00,285.7,285.73,285.54,285.71,737.0,273.0459,273.0746,272.893,273.0555,737.0
2023-08-10 13:05:00,285.81,285.98,285.79,285.93,900.0,273.1511,273.3135,273.132,273.2658,900.0
2023-08-10 13:10:00,285.73,285.93,285.66,285.88,1500.0,273.0746,273.2658,273.0077,273.218,1500.0
2023-08-10 13:15:00,285.91,285.92,285.68,285.72,2394.0,273.2466,273.2562,273.0268,273.0651,2394.0
2023-08-10 13:20:00,285.63,285.63,285.36,285.48,915.0,272.979,272.979,272.721,272.8357,915.0
2023-08-10 13:25:00,285.52,285.77,285.52,285.76,2406.0,272.8739,273.1128,272.8739,273.1033,2406.0
2023-08-10 13:30:00,285.69,285.96,285.62,285.96,2527.0,273.0364,273.2944,272.9695,273.2944,2527.0
2023-08-10 13:35:00,285.97,286.06,285.82,285.95,2886.0,273.304,273.39,273.1606,273.2849,2886.0
2023-08-10 13:40:00,286.0,286.12,285.73,285.74,2407.0,273.3327,273.4473,273.0746,273.0842,2407.0
2023-08-10 13:45:00,285.86,286.18,285.8,285.91,4924.0,273.1989,273.5047,273.1415,273.2466,4924.0
2023-08-10 13:50:00,285.91,285.98,285.62,285.62,5670.0,273.2466,273.3135,272.9695,272.9695,5670.0
2023-08-10 13:55:00,285.55,285.58,285.16,285.44,2814.0,272.9026,272.9313,272.5299,272.7975,2814.0
2023-08-10 14:00:00,285.44,285.53,285.29,285.35,1591.0,272.7975,272.8835,272.6541,272.7114,1591.0
2023-08-10 14:05:00,285.44,286.04,285.41,285.93,3992.0,272.7975,273.3709,272.7688,273.2658,3992.0
2023-08-10 14:10:00,286.07,286.26,285.78,286.19,4303.0,273.3996,273.5811,273.1224,273.5142,4303.0
2023-08-10 14:15:00,286.25,286.38,286.09,286.1,2252.0,273.5716,273.6958,273.4187,273.4282,2252.0
2023-08-10 14:20:00,285.98,286.41,285.98,286.36,4711.0,273.3135,273.7245,273.3135,273.6767,4711.0
2023-08-10 14:25:00,286.4,286.52,286.32,286.41,7575.0,273.7149,273.8296,273.6385,273.7245,7575.0
2023-08-10 14:30:00,286.39,286.47,286.26,286.39,4435.0,273.7054,273.7818,273.5811,273.7054,4435.0
2023-08-10 14:35:00,286.39,286.62,286.23,286.62,8260.0,273.7054,273.9252,273.5525,273.9252,8260.0
2023-08-10 14:40:00,286.56,286.72,286.45,286.53,5444.0,273.8679,274.0208,273.7627,273.8392,5444.0
2023-08-10 14:45:00,286.51,286.89,286.48,286.82,4335.0,273.8201,274.1832,273.7914,274.1163,4335.0
2023-08-10 14:50:00,287.05,287.22,287.03,287.17,2733.0,274.3361,274.4986,274.317,274.4508,2733.0
2023-08-10 14:55:00,287.16,287.26,287.05,287.12,3663.0,274.4413,274.5368,274.3361,274.403,3663.0
2023-08-10 15:00:00,287.06,287.1,286.5,286.86,4707.0,274.3457,274.3839,273.8105,274.1546,4707.0
2023-08-10 15:05:00,286.89,287.17,286.84,287.13,7701.0,274.1832,274.4508,274.1355,274.4126,7701.0
2023-08-10 15:10:00,287.08,287.15,286.89,286.89,2120.0,274.3648,274.4317,274.1832,274.1832,2120.0
2023-08-10 15:15:00,286.96,287.0,286.73,286.73,2532.0,274.2501,274.2884,274.0303,274.0303,2532.0
2023-08-10 15:20:00,286.73,286.73,286.29,286.55,4082.0,274.0303,274.0303,273.6098,273.8583,4082.0
2023-08-10 15:25:00,286.51,286.62,286.34,286.54,7256.0,273.8201,273.9252,273.6576,273.8487,7256.0
2023-08-10 15:30:00,286.59,286.59,286.25,286.48,12328.0,273.8965,273.8965,273.5716,273.7914,12328.0
2023-08-10 15:35:00,286.34,286.43,286.18,286.23,7642.0,273.6576,273.7436,273.5047,273.5525,7642.0
2023-08-10 15:40:00,286.17,286.17,285.52,285.65,9168.0,273.4951,273.4951,272.8739,272.9982,9168.0
2023-08-10 15:45:00,285.52,286.02,285.49,286.01,14283.0,272.8739,273.3518,272.8452,273.3422,14283.0
2023-08-10 15:50:00,285.96,286.64,285.86,286.53,26058.0,273.2944,273.9443,273.1989,273.8392,26058.0
2023-08-10 15:55:00,286.45,286.65,285.94,286.35,86482.0,273.7627,273.9539,273.2753,273.6672,86482.0
2023-08-11 09:30:00,285.52,286.74,285.47,286.39,10685.0,272.8739,274.0399,272.8261,273.7054,10685.0
2023-08-11 09:35:00,286.56,286.97,286.26,286.72,1603.0,273.8679,274.2597,273.5811,274.0208,1603.0
2023-08-11 09:40:00,286.62,286.62,286.06,286.55,2845.0,273.9252,273.9252,273.39,273.8583,2845.0
2023-08-11 09:45:00,286.24,286.54,286.03,286.54,2813.0,273.562,273.8487,273.3613,273.8487,2813.0
2023-08-11 09:50:00,286.61,286.81,286.18,286.72,2008.0,273.9156,274.1068,273.5047,274.0208,2008.0
2023-08-11 09:55:00,286.75,287.32,286.55,287.23,3043.0,274.0494,274.5942,273.8583,274.5082,3043.0
2023-08-11 10:00:00,287.54,287.81,287.31,287.38,2175.0,274.8044,275.0625,274.5846,274.6515,2175.0
2023-08-11 10:05:00,287.67,287.67,287.09,287.52,7611.0,274.9287,274.9287,274.3744,274.7853,7611.0
2023-08-11 10:10:00,287.46,287.72,287.37,287.68,1100.0,274.728,274.9765,274.642,274.9382,1100.0
2023-08-11 10:15:00,287.81,288.42,287.79,288.42,2913.0,275.0625,275.6455,275.0434,275.6455,2913.0
2023-08-11 10:20:00,288.58,288.88,288.52,288.86,3261.0,275.7984,276.0851,275.741,276.066,3261.0
2023-08-11 10:25:00,288.87,288.87,288.55,288.87,2468.0,276.0755,276.0755,275.7697,276.0755,2468.0
2023-08-11 10:30:00,288.91,288.97,288.1,288.1,2060.0,276.1138,276.1711,275.3396,275.3396,2060.0
2023-08-11 10:35:00,288.08,288.56,288.08,288.53,2329.0,275.3205,275.7793,275.3205,275.7506,2329.0
2023-08-11 10:40:00,288.69,288.69,288.03,288.33,1825.0,275.9035,275.9035,275.2727,275.5595,1825.0
2023-08-11 10:45:00,288.28,288.68,288.24,288.32,1300.0,275.5117,275.894,275.4734,275.5499,1300.0
2023-08-11 10:50:00,288.37,288.37,287.95,288.23,1520.0,275.5977,275.5977,275.1963,275.4639,1520.0
2023-08-11 10:55:00,288.33,288.57,287.8,288.07,2912.0,275.5595,275.7888,275.0529,275.311,2912.0
2023-08-11 11:00:00,288.07,288.22,288.07,288.09,846.0,275.311,275.4543,275.311,275.3301,846.0
2023-08-11 11:05:00,288.03,288.13,287.65,287.85,6491.0,275.2727,275.3683,274.9096,275.1007,6491.0
2023-08-11 11:10:00,287.7,287.97,287.62,287.81,1073.0,274.9574,275.2154,274.8809,275.0625,1073.0
2023-08-11 11:15:00,287.73,287.89,287.64,287.89,2012.0,274.986,275.1389,274.9,275.1389,2012.0
2023-08-11 11:20:00,287.84,287.85,287.65,287.74,1954.0,275.0912,275.1007,274.9096,274.9956,1954.0
2023-08-11 11:25:00,287.85,287.95,287.61,287.71,3064.0,275.1007,275.1963,274.8713,274.9669,3064.0
2023-08-11 11:30:00,287.81,288.05,287.77,288.05,4096.0,275.0625,275.2919,275.0243,275.2919,4096.0
2023-08-11 11:35:00,288.08,288.51,287.86,288.26,5982.0,275.3205,275.7315,275.1103,275.4926,5982.0
2023-08-11 11:40:00,288.19,288.73,288.0,288.73,13661.0,275.4257,275.9417,275.2441,275.9417,13661.0
2023-08-11 11:45:00,288.73,288.88,288.67,288.86,1338.0,275.9417,276.0851,275.8844,276.066,1338.0
2023-08-11 11:50:00,288.78,288.78,288.31,288.31,2876.0,275.9895,275.9895,275.5403,275.5403,2876.0
2023-08-11 11:55:00,288.38,288.8,288.38,288.74,2373.0,275.6072,276.0086,275.6072,275.9513,2373.0
2023-08-11 12:00:00,288.87,288.97,288.45,288.45,1365.0,276.0755,276.1711,275.6741,275.6741,1365.0
2023-08-11 12:05:00,288.59,288.59,288.39,288.41,1170.0,275.8079,275.8079,275.6168,275.6359,1170.0
2023-08-11 12:10:00,288.25,288.43,288.24,288.35,1676.0,275.483,275.655,275.4734,275.5786,1676.0
2023-08-11 12:15:00,288.42,288.67,288.23,288.23,2225.0,275.6455,275.8844,275.4639,275.4639,2225.0
2023-08-11 12:20:00,288.21,288.36,288.17,288.31,900.0,275.4448,275.5881,275.4065,275.5403,900.0
2023-08-11 12:25:00,288.36,288.38,287.98,288.13,2213.0,275.5881,275.6072,275.225,275.3683,2213.0
2023-08-11 12:30:00,288.16,288.16,288.06,288.06,501.0,275.397,275.397,275.3014,275.3014,501.0
2023-08-11 12:35:00,288.06,288.06,287.68,287.83,2558.0,275.3014,275.3014,274.9382,275.0816,2558.0
2023-08-11 12:40:00,287.8,287.87,287.7,287.84,1609.0,275.0529,275.1198,274.9574,275.0912,1609.0
2023-08-11 12:45:00,287.87,288.13,287.87,288.02,5854.0,275.1198,275.3683,275.1198,275.2632,5854.0
2023-08-11 12:50:00,288.0,288.12,287.91,288.12,7129.0,275.2441,275.3588,275.1581,275.3588,7129.0
2023-08-11 12:55:00,288.2,288.33,287.82,287.96,3518.0,275.4352,275.5595,275.072,275.2058,3518.0
2023-08-11 13:00:00,287.94,287.95,287.79,287.79,1457.0,275.1867,275.1963,275.0434,275.0434,1457.0
2023-08-11 13:05:00,287.7,288.05,287.67,288.02,5444.0,274.9574,275.2919,274.9287,275.2632,5444.0
2023-08-11 13:10:00,287.85,288.1,287.84,287.99,912.0,275.1007,275.3396,275.0912,275.2345,912.0
2023-08-11 13:15:00,288.0,288.1,288.0,288.06,626.0,275.2441,275.3396,275.2441,275.3014,626.0
2023-08-11 13:20:00,288.12,288.15,287.97,288.08,1713.0,275.3588,275.3874,275.2154,275.3205,1713.0
2023-08-11 13:25:00,288.06,288.3,288.06,288.11,1245.0,275.3014,275.5308,275.3014,275.3492,1245.0
2023-08-11 13:30:00,288.22,288.33,288.2,288.21,966.0,275.4543,275.5595,275.4352,275.4448,966.0
2023-08-11 13:35:00,288.18,288.18,287.92,287.92,687.0,275.4161,275.4161,275.1676,275.1676,687.0
2023-08-11 13:40:00,287.81,287.91,287.61,287.72,2521.0,275.0625,275.1581,274.8713,274.9765,2521.0
2023-08-11 13:45:00,287.76,287.81,287.63,287.79,4294.0,275.0147,275.0625,274.8905,275.0434,4294.0
2023-08-11 13:50:00,287.68,287.74,287.54,287.71,4304.0,274.9382,274.9956,274.8044,274.9669,4304.0
2023-08-11 13:55:00,287.69,287.78,287.46,287.77,5061.0,274.9478,275.0338,274.728,275.0243,5061.0
2023-08-11 14:00:00,287.71,287.99,287.69,287.85,2058.0,274.9669,275.2345,274.9478,275.1007,2058.0
2023-08-11 14:05:00,287.9,288.0,287.9,288.0,444.0,275.1485,275.2441,275.1485,275.2441,444.0
2023-08-11 14:10:00,287.9,287.9,287.82,287.88,725.0,275.1485,275.1485,275.072,275.1294,725.0
2023-08-11 14:15:00,287.95,288.02,287.94,288.01,949.0,275.1963,275.2632,275.1867,275.2536,949.0
2023-08-11 14:20:00,288.03,288.2,287.84,288.2,1588.0,275.2727,275.4352,275.0912,275.4352,1588.0
2023-08-11 14:25:00,288.24,288.29,288.08,288.08,1516.0,275.4734,275.5212,275.3205,275.3205,1516.0
2023-08-11 14:30:00,288.13,288.36,288.13,288.28,1301.0,275.3683,275.5881,275.3683,275.5117,1301.0
2023-08-11 14:35:00,288.24,288.27,288.09,288.27,1802.0,275.4734,275.5021,275.3301,275.5021,1802.0
2023-08-11 14:40:00,288.31,288.39,288.2,288.39,1873.0,275.5403,275.6168,275.4352,275.6168,1873.0
2023-08-11 14:45:00,288.41,288.57,288.4,288.51,900.0,275.6359,275.7888,275.6264,275.7315,900.0
2023-08-11 14:50:00,288.44,288.72,288.39,288.6,3070.0,275.6646,275.9322,275.6168,275.8175,3070.0
2023-08-11 14:55:00,288.53,288.69,288.42,288.48,2106.0,275.7506,275.9035,275.6455,275.7028,2106.0
2023-08-11 15:00:00,288.42,288.47,288.18,288.41,2154.0,275.6455,275.6933,275.4161,275.6359,2154.0
2023-08-11 15:05:00,288.44,288.46,288.19,288.19,1853.0,275.6646,275.6837,275.4257,275.4257,1853.0
2023-08-11 15:10:00,288.29,288.46,288.29,288.46,1835.0,275.5212,275.6837,275.5212,275.6837,1835.0
2023-08-11 15:15:00,288.49,288.55,288.44,288.48,1662.0,275.7124,275.7697,275.6646,275.7028,1662.0
2023-08-11 15:20:00,288.48,288.68,288.32,288.68,2998.0,275.7028,275.894,275.5499,275.894,2998.0
2023-08-11 15:25:00,288.72,288.85,288.57,288.6,2717.0,275.9322,276.0564,275.7888,275.8175,2717.0
2023-08-11 15:30:00,288.57,288.88,288.45,288.88,8156.0,275.7888,276.0851,275.6741,276.0851,8156.0
2023-08-11 15:35:00,288.78,288.78,288.26,288.29,2846.0,275.9895,275.9895,275.4926,275.5212,2846.0
2023-08-11 15:40:00,288.27,288.5,288.11,288.45,5211.0,275.5021,275.7219,275.3492,275.6741,5211.0
2023-08-11 15:45:00,288.41,288.49,288.14,288.48,6790.0,275.6359,275.7124,275.3779,275.7028,6790.0
2023-08-11 15:50:00,288.45,288.52,288.16,288.39,14655.0,275.6741,275.741,275.397,275.6168,14655.0
2023-08-11 15:55:00,288.33,288.81,288.24,288.79,50817.0,275.5595,276.0182,275.4734,275.9991,50817.0
2023-08-14 09:30:00,287.82,289.47,287.17,288.19,17108.0,275.072,276.649,274.4508,275.4257,17108.0
2023-08-14 09:35:00,288.63,288.63,288.33,288.33,1100.0,275.8462,275.8462,275.5595,275.5595,1100.0
2023-08-14 09:40:00,288.2,288.89,288.13,288.5,1622.0,275.4352,276.0947,275.3683,275.7219,1622.0
2023-08-14 09:45:00,288.88,289.31,288.21,288.21,4608.0,276.0851,276.4961,275.4448,275.4448,4608.0
2023-08-14 09:50:00,288.36,288.62,287.93,288.0,3359.0,275.5881,275.8366,275.1772,275.2441,3359.0
2023-08-14 09:55:00,288.18,288.57,287.88,287.88,3734.0,275.4161,275.7888,275.1294,275.1294,3734.0
2023-08-14 10:00:00,288.07,288.87,288.04,288.83,4219.0,275.311,276.0755,275.2823,276.0373,4219.0
2023-08-14 10:05:00,288.75,289.59,288.75,289.59,4328.0,275.9609,276.7636,275.9609,276.7636,4328.0
2023-08-14 10:10:00,289.56,289.95,289.53,289.53,2387.0,276.735,277.1077,276.7063,276.7063,2387.0
2023-08-14 10:15:00,289.62,289.86,289.47,289.57,3466.0,276.7923,277.0217,276.649,276.7445,3466.0
2023-08-14 10:20:00,289.8,289.8,289.14,289.32,2923.0,276.9643,276.9643,276.3336,276.5056,2923.0
2023-08-14 10:25:00,289.3,289.9,289.3,289.89,2624.0,276.4865,277.0599,276.4865,277.0504,2624.0
2023-08-14 10:30:00,289.96,289.96,289.7,289.92,4526.0,277.1173,277.1173,276.8688,277.079,4526.0
2023-08-14 10:35:00,289.91,290.25,289.85,290.0,4185.0,277.0695,277.3944,277.0121,277.1555,4185.0
2023-08-14 10:40:00,290.06,290.15,289.74,289.96,2393.0,277.2128,277.2988,276.907,277.1173,2393.0
2023-08-14 10:45:00,290.06,290.18,290.02,290.18,2009.0,277.2128,277.3275,277.1746,277.3275,2009.0
2023-08-14 10:50:00,290.16,290.55,290.08,290.28,3679.0,277.3084,277.6811,277.2319,277.4231,3679.0
2023-08-14 10:55:00,290.24,290.39,290.03,290.25,2541.0,277.3849,277.5282,277.1842,277.3944,2541.0
2023-08-14 11:00:00,290.24,290.24,289.72,289.91,2121.0,277.3849,277.3849,276.8879,277.0695,2121.0
2023-08-14 11:05:00,289.83,290.2,289.76,290.14,1800.0,276.993,277.3466,276.9261,277.2893,1800.0
2023-08-14 11:10:00,290.15,290.15,289.68,289.8,2177.0,277.2988,277.2988,276.8497,276.9643,2177.0
2023-08-14 11:15:00,289.76,290.08,289.76,290.08,2185.0,276.9261,277.2319,276.9261,277.2319,2185.0
2023-08-14 11:20:00,290.08,290.19,290.04,290.14,2566.0,277.2319,277.3371,277.1937,277.2893,2566.0
2023-08-14 11:25:00,289.99,290.22,289.97,290.22,3798.0,277.1459,277.3657,277.1268,277.3657,3798.0
2023-08-14 11:30:00,290.24,290.29,290.14,290.28,900.0,277.3849,277.4326,277.2893,277.4231,900.0
2023-08-14 11:35:00,290.28,290.58,290.25,290.58,3154.0,277.4231,277.7098,277.3944,277.7098,3154.0
2023-08-14 11:40:00,290.71,290.76,290.52,290.66,2043.0,277.834,277.8818,277.6525,277.7863,2043.0
2023-08-14 11:45:00,290.8,290.95,290.79,290.91,2602.0,277.9201,278.0634,277.9105,278.0252,2602.0
2023-08-14 11:50:00,291.05,291.29,291.05,291.29,3007.0,278.159,278.3884,278.159,278.3884,3007.0
2023-08-14 11:55:00,291.29,291.31,291.05,291.05,2945.0,278.3884,278.4075,278.159,278.159,2945.0
2023-08-14 12:00:00,291.05,291.35,290.94,291.23,3089.0,278.159,278.4457,278.0539,278.331,3089.0
2023-08-14 12:05:00,291.24,291.42,291.17,291.17,2629.0,278.3406,278.5126,278.2737,278.2737,2629.0
2023-08-14 12:10:00,291.08,291.14,290.83,290.83,900.0,278.1877,278.245,277.9487,277.9487,900.0
2023-08-14 12:15:00,290.99,291.07,290.69,290.81,2963.0,278.1016,278.1781,277.8149,277.9296,2963.0
2023-08-14 12:20:00,290.88,290.88,290.55,290.63,1907.0,277.9965,277.9965,277.6811,277.7576,1907.0
2023-08-14 12:25:00,290.63,290.67,290.52,290.6,700.0,277.7576,277.7958,277.6525,277.7289,700.0
2023-08-14 12:30:00,290.55,290.8,290.5,290.75,2922.0,277.6811,277.9201,277.6333,277.8723,2922.0
2023-08-14 12:35:00,290.75,290.96,290.75,290.94,709.0,277.8723,278.073,277.8723,278.0539,709.0
2023-08-14 12:40:00,290.93,291.07,290.91,290.96,1904.0,278.0443,278.1781,278.0252,278.073,1904.0
2023-08-14 12:45:00,290.84,291.07,290.81,291.06,1300.0,277.9583,278.1781,277.9296,278.1685,1300.0
2023-08-14 12:50:00,290.99,290.99,290.5,290.68,2428.0,278.1016,278.1016,277.6333,277.8054,2428.0
2023-08-14 12:55:00,290.76,290.79,290.72,290.75,601.0,277.8818,277.9105,277.8436,277.8723,601.0
2023-08-14 13:00:00,290.76,290.83,290.75,290.81,1036.0,277.8818,277.9487,277.8723,277.9296,1036.0
2023-08-14 13:05:00,290.86,291.08,290.81,291.02,8319.0,277.9774,278.1877,277.9296,278.1303,8319.0
2023-08-14 13:10:00,291.02,291.25,290.76,291.19,4255.0,278.1303,278.3501,277.8818,278.2928,4255.0
2023-08-14 13:15:00,291.12,291.4,291.09,291.38,2711.0,278.2259,278.4935,278.1972,278.4744,2711.0
2023-08-14 13:20:00,291.44,291.75,291.3,291.4,5204.0,278.5317,278.828,278.3979,278.4935,5204.0
2023-08-14 13:25:00,291.4,291.49,291.18,291.47,1900.0,278.4935,278.5795,278.2832,278.5604,1900.0
2023-08-14 13:30:00,291.56,291.56,291.39,291.44,1747.0,278.6464,278.6464,278.4839,278.5317,1747.0
2023-08-14 13:35:00,291.36,291.47,291.14,291.19,2615.0,278.4553,278.5604,278.245,278.2928,2615.0
2023-08-14 13:40:00,291.15,291.47,291.14,291.42,2835.0,278.2546,278.5604,278.245,278.5126,2835.0
2023-08-14 13:45:00,291.51,291.64,291.46,291.64,2367.0,278.5986,278.7229,278.5508,278.7229,2367.0
2023-08-14 13:50:00,291.65,291.65,291.4,291.5,1435.0,278.7324,278.7324,278.4935,278.5891,1435.0
2023-08-14 13:55:00,291.51,291.56,291.26,291.53,2260.0,278.5986,278.6464,278.3597,278.6177,2260.0
2023-08-14 14:00:00,291.56,291.71,291.37,291.5,1920.0,278.6464,278.7898,278.4648,278.5891,1920.0
2023-08-14 14:05:00,291.5,291.5,291.24,291.29,1153.0,278.5891,278.5891,278.3406,278.3884,1153.0
2023-08-14 14:10:00,291.28,291.3,291.14,291.18,1000.0,278.3788,278.3979,278.245,278.2832,1000.0
2023-08-14 14:15:00,291.12,291.12,290.98,291.09,1499.0,278.2259,278.2259,278.0921,278.1972,1499.0
2023-08-14 14:20:00,291.02,291.26,291.02,291.03,2887.0,278.1303,278.3597,278.1303,278.1399,2887.0
2023-08-14 14:25:00,291.04,291.14,290.91,291.1,3542.0,278.1494,278.245,278.0252,278.2068,3542.0
2023-08-14 14:30:00,291.11,291.12,290.79,291.12,2786.0,278.2163,278.2259,277.9105,278.2259,2786.0
2023-08-14 14:35:00,291.03,291.14,290.96,290.96,2403.0,278.1399,278.245,278.073,278.073,2403.0
2023-08-14 14:40:00,290.94,291.16,290.84,291.06,2352.0,278.0539,278.2641,277.9583,278.1685,2352.0
2023-08-14 14:45:00,290.99,290.99,290.7,290.94,3263.0,278.1016,278.1016,277.8245,278.0539,3263.0
2023-08-14 14:50:00,290.92,290.99,290.76,290.85,2507.0,278.0347,278.1016,277.8818,277.9678,2507.0
2023-08-14 14:55:00,290.78,290.87,290.62,290.87,2284.0,277.9009,277.987,277.748,277.987,2284.0
2023-08-14 15:00:00,290.78,290.8,290.57,290.67,2800.0,277.9009,277.9201,277.7002,277.7958,2800.0
2023-08-14 15:05:00,290.51,290.51,290.27,290.34,1300.0,277.6429,277.6429,277.4135,277.4804,1300.0
2023-08-14 15:10:00,290.3,290.36,290.16,290.22,2098.0,277.4422,277.4995,277.3084,277.3657,2098.0
2023-08-14 15:15:00,290.29,290.37,290.16,290.37,1628.0,277.4326,277.5091,277.3084,277.5091,1628.0
2023-08-14 15:20:00,290.4,290.57,290.32,290.34,5354.0,277.5378,277.7002,277.4613,277.4804,5354.0
2023-08-14 15:25:00,290.42,290.59,290.26,290.39,3000.0,277.5569,277.7194,277.404,277.5282,3000.0
2023-08-14 15:30:00,290.43,290.57,290.13,290.35,5261.0,277.5664,277.7002,277.2797,277.49,5261.0
2023-08-14 15:35:00,290.31,290.53,290.31,290.45,3088.0,277.4518,277.662,277.4518,277.5856,3088.0
2023-08-14 15:40:00,290.44,290.71,290.44,290.57,8085.0,277.576,277.834,277.576,277.7002,8085.0
2023-08-14 15:45:00,290.61,290.62,290.22,290.46,9243.0,277.7385,277.748,277.3657,277.5951,9243.0
2023-08-14 15:50:00,290.58,290.6,290.15,290.38,11925.0,277.7098,277.7289,277.2988,277.5187,11925.0
2023-08-14 15:55:00,290.33,290.79,290.19,290.79,32260.0,277.4709,277.9105,277.3371,277.9105,32260.0
2023-08-15 09:30:00,288.65,289.05,287.83,288.19,7506.0,275.8653,276.2476,275.0816,275.4257,7506.0
2023-08-15 09:35:00,288.38,288.94,288.27,288.85,2599.0,275.6072,276.1424,275.5021,276.0564,2599.0
2023-08-15 09:40:00,288.81,288.84,288.39,288.63,2726.0,276.0182,276.0469,275.6168,275.8462,2726.0
2023-08-15 09:45:00,288.37,288.49,288.18,288.19,1694.0,275.5977,275.7124,275.4161,275.4257,1694.0
2023-08-15 09:50:00,288.11,288.34,287.99,288.34,3398.0,275.3492,275.569,275.2345,275.569,3398.0
2023-08-15 09:55:00,288.33,288.35,287.88,288.1,2510.0,275.5595,275.5786,275.1294,275.3396,2510.0
2023-08-15 10:00:00,287.9,288.17,287.65,288.12,9261.0,275.1485,275.4065,274.9096,275.3588,9261.0
2023-08-15 10:05:00,287.98,288.25,287.77,287.77,5796.0,275.225,275.483,275.0243,275.0243,5796.0
2023-08-15 10:10:00,287.93,287.93,287.48,287.56,1701.0,275.1772,275.1772,274.7471,274.8236,1701.0
2023-08-15 10:15:00,287.6,287.84,287.58,287.59,721.0,274.8618,275.0912,274.8427,274.8522,721.0
2023-08-15 10:20:00,287.56,287.56,287.2,287.21,1600.0,274.8236,274.8236,274.4795,274.4891,1600.0
2023-08-15 10:25:00,286.95,287.2,286.87,287.18,1092.0,274.2406,274.4795,274.1641,274.4604,1092.0
2023-08-15 10:30:00,287.19,287.6,287.07,287.53,2884.0,274.4699,274.8618,274.3553,274.7949,2884.0
2023-08-15 10:35:00,287.25,287.25,286.94,287.15,956.0,274.5273,274.5273,274.231,274.4317,956.0
2023-08-15 10:40:00,287.14,287.29,287.04,287.22,1031.0,274.4222,274.5655,274.3266,274.4986,1031.0
2023-08-15 10:45:00,287.13,287.37,286.93,287.3,3800.0,274.4126,274.642,274.2215,274.5751,3800.0
2023-08-15 10:50:00,287.36,287.59,287.36,287.38,4143.0,274.6324,274.8522,274.6324,274.6515,4143.0
2023-08-15 10:55:00,287.18,287.71,287.18,287.41,4487.0,274.4604,274.9669,274.4604,274.6802,4487.0
2023-08-15 11:00:00,287.49,287.69,287.48,287.69,1408.0,274.7567,274.9478,274.7471,274.9478,1408.0
2023-08-15 11:05:00,287.69,287.99,287.69,287.99,400.0,274.9478,275.2345,274.9478,275.2345,400.0
2023-08-15 11:10:00,288.1,288.35,287.9,288.35,1962.0,275.3396,275.5786,275.1485,275.5786,1962.0
2023-08-15 11:15:00,288.06,288.34,287.67,287.83,3973.0,275.3014,275.569,274.9287,275.0816,3973.0
2023-08-15 11:20:00,287.92,288.01,287.76,287.87,2049.0,275.1676,275.2536,275.0147,275.1198,2049.0
2023-08-15 11:25:00,287.85,287.98,287.72,287.9,2865.0,275.1007,275.225,274.9765,275.1485,2865.0
2023-08-15 11:30:00,288.06,288.26,287.94,288.25,3907.0,275.3014,275.4926,275.1867,275.483,3907.0
2023-08-15 11:35:00,288.23,288.23,287.75,287.79,2840.0,275.4639,275.4639,275.0051,275.0434,2840.0
2023-08-15 11:40:00,287.92,288.09,287.77,287.93,3807.0,275.1676,275.3301,275.0243,275.1772,3807.0
2023-08-15 11:45:00,287.99,288.04,287.37,287.38,18917.0,275.2345,275.2823,274.642,274.6515,18917.0
2023-08-15 11:50:00,287.25,287.49,287.19,287.49,5537.0,274.5273,274.7567,274.4699,274.7567,5537.0
2023-08-15 11:55:00,287.53,287.53,287.26,287.26,752.0,274.7949,274.7949,274.5368,274.5368,752.0
2023-08-15 12:00:00,287.24,287.27,286.34,286.34,2075.0,274.5177,274.5464,273.6576,273.6576,2075.0
2023-08-15 12:05:00,286.24,286.27,285.72,285.72,1358.0,273.562,273.5907,273.0651,273.0651,1358.0
2023-08-15 12:10:00,285.62,285.79,285.24,285.55,2945.0,272.9695,273.132,272.6063,272.9026,2945.0
2023-08-15 12:15:00,285.25,285.25,285.16,285.19,1000.0,272.6159,272.6159,272.5299,272.5585,1000.0
2023-08-15 12:20:00,285.18,285.22,285.0,285.19,1975.0,272.549,272.5872,272.3769,272.5585,1975.0
2023-08-15 12:25:00,285.28,285.28,284.59,284.87,2012.0,272.6445,272.6445,271.9851,272.2527,2012.0
2023-08-15 12:30:00,284.9,284.96,284.78,284.78,1577.0,272.2814,272.3387,272.1667,272.1667,1577.0
2023-08-15 12:35:00,284.64,284.66,284.46,284.66,1651.0,272.0329,272.052,271.8609,272.052,1651.0
2023-08-15 12:40:00,284.73,284.82,284.47,284.55,1705.0,272.1189,272.2049,271.8704,271.9469,1705.0
2023-08-15 12:45:00,284.58,284.59,284.16,284.51,5135.0,271.9755,271.9851,271.5742,271.9086,5135.0
2023-08-15 12:50:00,284.47,284.6,284.42,284.6,1826.0,271.8704,271.9947,271.8226,271.9947,1826.0
2023-08-15 12:55:00,284.41,284.56,284.35,284.49,2000.0,271.8131,271.9564,271.7557,271.8895,2000.0
2023-08-15 13:00:00,284.48,284.6,284.48,284.49,1637.0,271.88,271.9947,271.88,271.8895,1637.0
2023-08-15 13:05:00,284.44,284.58,284.27,284.34,4480.0,271.8417,271.9755,271.6793,271.7462,4480.0
2023-08-15 13:10:00,284.4,284.68,284.29,284.44,3584.0,271.8035,272.0711,271.6984,271.8417,3584.0
2023-08-15 13:15:00,284.42,284.58,284.39,284.56,1800.0,271.8226,271.9755,271.794,271.9564,1800.0
2023-08-15 13:20:00,284.5,284.6,284.44,284.57,2120.0,271.8991,271.9947,271.8417,271.966,2120.0
2023-08-15 13:25:00,284.57,284.83,284.57,284.75,1000.0,271.966,272.2145,271.966,272.138,1000.0
2023-08-15 13:30:00,284.81,284.82,284.64,284.69,1962.0,272.1954,272.2049,272.0329,272.0807,1962.0
2023-08-15 13:35:00,284.85,284.97,284.84,284.97,2407.0,272.2336,272.3483,272.224,272.3483,2407.0
2023-08-15 13:40:00,284.97,284.97,284.73,284.73,2806.0,272.3483,272.3483,272.1189,272.1189,2806.0
2023-08-15 13:45:00,284.88,284.95,284.69,284.7,2143.0,272.2623,272.3292,272.0807,272.0902,2143.0
2023-08-15 13:50:00,284.78,285.03,284.69,284.85,3494.0,272.1667,272.4056,272.0807,272.2336,3494.0
2023-08-15 13:55:00,284.79,284.9,284.66,284.9,1371.0,272.1762,272.2814,272.052,272.2814,1371.0
2023-08-15 14:00:00,284.93,285.16,284.91,285.08,1456.0,272.31,272.5299,272.2909,272.4534,1456.0
2023-08-15 14:05:00,284.88,285.07,284.87,285.06,3837.0,272.2623,272.4438,272.2527,272.4343,3837.0
2023-08-15 14:10:00,285.06,285.1,285.03,285.03,700.0,272.4343,272.4725,272.4056,272.4056,700.0
2023-08-15 14:15:00,285.1,285.1,284.87,285.03,1324.0,272.4725,272.4725,272.2527,272.4056,1324.0
2023-08-15 14:20:00,285.09,285.16,285.05,285.06,1704.0,272.463,272.5299,272.4247,272.4343,1704.0
2023-08-15 14:25:00,285.13,285.59,285.12,285.59,7842.0,272.5012,272.9408,272.4916,272.9408,7842.0
2023-08-15 14:30:00,285.53,285.74,285.5,285.69,5603.0,272.8835,273.0842,272.8548,273.0364,5603.0
2023-08-15 14:35:00,285.84,285.84,285.6,285.71,6262.0,273.1797,273.1797,272.9504,273.0555,6262.0
2023-08-15 14:40:00,285.7,286.1,285.7,286.1,7372.0,273.0459,273.4282,273.0459,273.4282,7372.0
2023-08-15 14:45:00,286.1,286.35,286.04,286.17,7414.0,273.4282,273.6672,273.3709,273.4951,7414.0
2023-08-15 14:50:00,286.16,286.22,286.08,286.17,900.0,273.4856,273.5429,273.4091,273.4951,900.0
2023-08-15 14:55:00,286.16,286.25,285.83,285.85,1200.0,273.4856,273.5716,273.1702,273.1893,1200.0
2023-08-15 15:00:00,285.77,285.77,285.65,285.65,700.0,273.1128,273.1128,272.9982,272.9982,700.0
2023-08-15 15:05:00,285.57,285.75,285.5,285.67,802.0,272.9217,273.0937,272.8548,273.0173,802.0
2023-08-15 15:10:00,285.74,286.03,285.59,286.03,20422.0,273.0842,273.3613,272.9408,273.3613,20422.0
2023-08-15 15:15:00,285.91,286.08,285.47,285.47,8665.0,273.2466,273.4091,272.8261,272.8261,8665.0
2023-08-15 15:20:00,285.43,285.53,285.27,285.37,2220.0,272.7879,272.8835,272.635,272.7306,2220.0
2023-08-15 15:25:00,285.28,285.28,284.74,284.89,4272.0,272.6445,272.6445,272.1285,272.2718,4272.0
2023-08-15 15:30:00,284.74,284.85,284.41,284.67,8846.0,272.1285,272.2336,271.8131,272.0616,8846.0
2023-08-15 15:35:00,284.59,284.64,284.32,284.4,2516.0,271.9851,272.0329,271.7271,271.8035,2516.0
2023-08-15 15:40:00,284.4,284.68,284.3,284.42,4518.0,271.8035,272.0711,271.708,271.8226,4518.0
2023-08-15 15:45:00,284.35,284.61,284.35,284.58,4401.0,271.7557,272.0042,271.7557,271.9755,4401.0
2023-08-15 15:50:00,284.48,285.03,284.41,285.03,9265.0,271.88,272.4056,271.8131,272.4056,9265.0
2023-08-15 15:55:00,284.95,285.5,284.95,285.18,41988.0,272.3292,272.8548,272.3292,272.549,41988.0
2023-08-16 09:30:00,285.14,285.14,284.34,284.76,15074.0,272.5107,272.5107,271.7462,272.1476,15074.0
2023-08-16 09:35:00,284.79,285.44,284.78,285.44,5294.0,272.1762,272.7975,272.1667,272.7975,5294.0
2023-08-16 09:40:00,285.72,286.26,285.71,286.06,2143.0,273.0651,273.5811,273.0555,273.39,2143.0
2023-08-16 09:45:00,286.06,286.75,286.06,286.57,12431.0,273.39,274.0494,273.39,273.8774,12431.0
2023-08-16 09:50:00,286.41,286.44,285.64,285.9,6227.0,273.7245,273.7532,272.9886,273.2371,6227.0
2023-08-16 09:55:00,285.93,286.18,285.88,285.88,1955.0,273.2658,273.5047,273.218,273.218,1955.0
2023-08-16 10:00:00,285.84,286.22,285.82,286.05,3390.0,273.1797,273.5429,273.1606,273.3804,3390.0
2023-08-16 10:05:00,286.21,286.32,286.02,286.04,6069.0,273.5334,273.6385,273.3518,273.3709,6069.0
2023-08-16 10:10:00,286.16,286.52,286.15,286.18,12260.0,273.4856,273.8296,273.476,273.5047,12260.0
2023-08-16 10:15:00,286.0,286.31,286.0,286.09,3306.0,273.3327,273.6289,273.3327,273.4187,3306.0
2023-08-16 10:20:00,286.24,286.24,285.82,286.01,2979.0,273.562,273.562,273.1606,273.3422,2979.0
2023-08-16 10:25:00,286.02,286.13,285.57,285.74,4180.0,273.3518,273.4569,272.9217,273.0842,4180.0
2023-08-16 10:30:00,285.73,285.73,285.0,285.23,3802.0,273.0746,273.0746,272.3769,272.5968,3802.0
2023-08-16 10:35:00,285.13,285.22,285.06,285.22,1167.0,272.5012,272.5872,272.4343,272.5872,1167.0
2023-08-16 10:40:00,285.14,285.51,285.03,285.39,10936.0,272.5107,272.8644,272.4056,272.7497,10936.0
2023-08-16 10:45:00,285.47,285.6,285.26,285.37,4301.0,272.8261,272.9504,272.6254,272.7306,4301.0
2023-08-16 10:50:00,285.36,285.39,285.02,285.17,10140.0,272.721,272.7497,272.3961,272.5394,10140.0
2023-08-16 10:55:00,285.16,285.48,285.09,285.48,6903.0,272.5299,272.8357,272.463,272.8357,6903.0
2023-08-16 11:00:00,285.71,285.83,285.53,285.72,3315.0,273.0555,273.1702,272.8835,273.0651,3315.0
2023-08-16 11:05:00,285.74,285.87,285.57,285.7,3356.0,273.0842,273.2084,272.9217,273.0459,3356.0
2023-08-16 11:10:00,285.59,286.42,285.56,286.25,10588.0,272.9408,273.7341,272.9121,273.5716,10588.0
2023-08-16 11:15:00,286.27,286.46,286.23,286.39,1633.0,273.5907,273.7723,273.5525,273.7054,1633.0
2023-08-16 11:20:00,286.18,286.6,286.17,286.6,1334.0,273.5047,273.9061,273.4951,273.9061,1334.0
2023-08-16 11:25:00,286.53,286.66,286.52,286.52,1500.0,273.8392,273.9634,273.8296,273.8296,1500.0
2023-08-16 11:30:00,286.54,286.7,286.39,286.58,4557.0,273.8487,274.0017,273.7054,273.887,4557.0
2023-08-16 11:35:00,286.79,286.87,286.41,286.41,3673.0,274.0877,274.1641,273.7245,273.7245,3673.0
2023-08-16 11:40:00,286.57,286.65,286.54,286.6,1298.0,273.8774,273.9539,273.8487,273.9061,1298.0
2023-08-16 11:45:00,286.53,286.53,285.86,286.0,5666.0,273.8392,273.8392,273.1989,273.3327,5666.0
2023-08-16 11:50:00,285.82,286.02,285.8,285.87,2903.0,273.1606,273.3518,273.1415,273.2084,2903.0
2023-08-16 11:55:00,285.77,285.8,285.41,285.69,4177.0,273.1128,273.1415,272.7688,273.0364,4177.0
2023-08-16 12:00:00,285.83,285.88,285.78,285.81,600.0,273.1702,273.218,273.1224,273.1511,600.0
2023-08-16 12:05:00,285.8,286.01,285.79,285.99,2611.0,273.1415,273.3422,273.132,273.3231,2611.0
2023-08-16 12:10:00,285.84,285.93,285.62,285.64,4900.0,273.1797,273.2658,272.9695,272.9886,4900.0
2023-08-16 12:15:00,285.58,285.76,285.54,285.55,7100.0,272.9313,273.1033,272.893,272.9026,7100.0
2023-08-16 12:20:00,285.69,285.69,285.33,285.33,1716.0,273.0364,273.0364,272.6923,272.6923,1716.0
2023-08-16 12:25:00,285.33,285.57,285.3,285.5,1230.0,272.6923,272.9217,272.6637,272.8548,1230.0
2023-08-16 12:30:00,285.65,285.77,285.65,285.66,1300.0,272.9982,273.1128,272.9982,273.0077,1300.0
2023-08-16 12:35:00,285.62,285.63,285.51,285.51,500.0,272.9695,272.979,272.8644,272.8644,500.0
2023-08-16 12:40:00,285.57,285.75,285.56,285.71,2616.0,272.9217,273.0937,272.9121,273.0555,2616.0
2023-08-16 12:45:00,285.68,285.88,285.58,285.88,1000.0,273.0268,273.218,272.9313,273.218,1000.0
2023-08-16 12:50:00,286.03,286.05,285.74,285.74,2636.0,273.3613,273.3804,273.0842,273.0842,2636.0
2023-08-16 12:55:00,285.81,285.82,285.56,285.56,6848.0,273.1511,273.1606,272.9121,272.9121,6848.0
2023-08-16 13:00:00,285.55,285.66,285.45,285.66,5504.0,272.9026,273.0077,272.807,273.0077,5504.0
2023-08-16 13:05:00,285.81,286.03,285.75,285.77,10193.0,273.1511,273.3613,273.0937,273.1128,10193.0
2023-08-16 13:10:00,285.76,286.0,285.72,285.98,912.0,273.1033,273.3327,273.0651,273.3135,912.0
2023-08-16 13:15:00,286.01,286.16,285.61,285.61,3298.0,273.3422,273.4856,272.9599,272.9599,3298.0
2023-08-16 13:20:00,285.73,285.73,285.41,285.51,11037.0,273.0746,273.0746,272.7688,272.8644,11037.0
2023-08-16 13:25:00,285.51,285.89,285.42,285.89,2822.0,272.8644,273.2275,272.7783,273.2275,2822.0
2023-08-16 13:30:00,285.92,286.04,285.76,286.04,2529.0,273.2562,273.3709,273.1033,273.3709,2529.0
2023-08-16 13:35:00,286.03,286.68,286.03,286.4,5060.0,273.3613,273.9825,273.3613,273.7149,5060.0
2023-08-16 13:40:00,286.47,286.74,286.47,286.71,1901.0,273.7818,274.0399,273.7818,274.0112,1901.0
2023-08-16 13:45:00,286.8,287.22,286.75,287.01,3280.0,274.0972,274.4986,274.0494,274.2979,3280.0
2023-08-16 13:50:00,287.01,287.05,286.9,286.9,1431.0,274.2979,274.3361,274.1928,274.1928,1431.0
2023-08-16 13:55:00,287.04,287.13,286.9,286.91,5179.0,274.3266,274.4126,274.1928,274.2024,5179.0
2023-08-16 14:00:00,286.9,286.94,286.31,286.59,2887.0,274.1928,274.231,273.6289,273.8965,2887.0
2023-08-16 14:05:00,286.44,286.49,286.44,286.49,600.0,273.7532,273.801,273.7532,273.801,600.0
2023-08-16 14:10:00,286.43,286.43,286.11,286.17,996.0,273.7436,273.7436,273.4378,273.4951,996.0
2023-08-16 14:15:00,286.19,286.98,286.14,286.91,2535.0,273.5142,274.2692,273.4665,274.2024,2535.0
2023-08-16 14:20:00,287.06,287.06,287.05,287.05,300.0,274.3457,274.3457,274.3361,274.3361,300.0
2023-08-16 14:25:00,287.05,287.19,286.83,287.05,4649.0,274.3361,274.4699,274.1259,274.3361,4649.0
2023-08-16 14:30:00,286.94,287.08,286.92,287.0,720.0,274.231,274.3648,274.2119,274.2884,720.0
2023-08-16 14:35:00,287.13,287.13,286.91,286.94,1918.0,274.4126,274.4126,274.2024,274.231,1918.0
2023-08-16 14:40:00,287.02,287.12,286.66,286.67,2444.0,274.3075,274.403,273.9634,273.973,2444.0
2023-08-16 14:45:00,286.65,286.82,286.34,286.34,1532.0,273.9539,274.1163,273.6576,273.6576,1532.0
2023-08-16 14:50:00,286.27,286.48,286.25,286.44,2614.0,273.5907,273.7914,273.5716,273.7532,2614.0
2023-08-16 14:55:00,286.46,286.71,286.44,286.67,3338.0,273.7723,274.0112,273.7532,273.973,3338.0
2023-08-16 15:00:00,286.5,286.5,286.23,286.38,2042.0,273.8105,273.8105,273.5525,273.6958,2042.0
2023-08-16 15:05:00,286.38,286.38,286.07,286.25,1958.0,273.6958,273.6958,273.3996,273.5716,1958.0
2023-08-16 15:10:00,286.2,286.2,285.78,285.79,2722.0,273.5238,273.5238,273.1224,273.132,2722.0
2023-08-16 15:15:00,285.78,285.91,285.67,285.8,2164.0,273.1224,273.2466,273.0173,273.1415,2164.0
2023-08-16 15:20:00,285.87,286.0,285.74,285.74,2184.0,273.2084,273.3327,273.0842,273.0842,2184.0
2023-08-16 15:25:00,285.68,285.85,285.65,285.65,2385.0,273.0268,273.1893,272.9982,272.9982,2385.0
2023-08-16 15:30:00,285.58,286.09,285.55,286.06,2959.0,272.9313,273.4187,272.9026,273.39,2959.0
2023-08-16 15:35:00,285.98,286.13,285.87,286.06,3111.0,273.3135,273.4569,273.2084,273.39,3111.0
2023-08-16 15:40:00,286.02,286.32,285.9,286.32,7026.0,273.3518,273.6385,273.2371,273.6385,7026.0
2023-08-16 15:45:00,286.27,286.43,286.19,286.19,4899.0,273.5907,273.7436,273.5142,273.5142,4899.0
2023-08-16 15:50:00,286.15,286.34,285.99,286.13,16082.0,273.476,273.6576,273.3231,273.4569,16082.0
2023-08-16 15:55:00,286.08,286.35,285.86,285.91,37199.0,273.4091,273.6672,273.1989,273.2466,37199.0
2023-08-17 09:30:00,286.93,287.14,286.93,287.11,10274.0,274.2215,274.4222,274.2215,274.3935,10274.0
2023-08-17 09:35:00,286.9,287.11,286.89,287.11,900.0,274.1928,274.3935,274.1832,274.3935,900.0
2023-08-17 09:40:00,287.18,287.53,286.94,287.08,2719.0,274.4604,274.7949,274.231,274.3648,2719.0
2023-08-17 09:45:00,287.05,287.05,286.35,286.36,2526.0,274.3361,274.3361,273.6672,273.6767,2526.0
2023-08-17 09:50:00,286.53,287.17,286.53,287.05,4101.0,273.8392,274.4508,273.8392,274.3361,4101.0
2023-08-17 09:55:00,286.92,287.1,286.51,286.73,5346.0,274.2119,274.3839,273.8201,274.0303,5346.0
2023-08-17 10:00:00,286.79,287.14,286.76,286.84,2160.0,274.0877,274.4222,274.059,274.1355,2160.0
2023-08-17 10:05:00,286.96,288.04,286.64,287.74,14285.0,274.2501,275.2823,273.9443,274.9956,14285.0
2023-08-17 10:10:00,287.99,288.04,287.53,287.71,1860.0,275.2345,275.2823,274.7949,274.9669,1860.0
2023-08-17 10:15:00,287.74,288.26,287.73,288.23,1863.0,274.9956,275.4926,274.986,275.4639,1863.0
2023-08-17 10:20:00,288.26,288.26,287.83,288.17,5187.0,275.4926,275.4926,275.0816,275.4065,5187.0
2023-08-17 10:25:00,288.13,288.15,287.58,287.74,3705.0,275.3683,275.3874,274.8427,274.9956,3705.0
2023-08-17 10:30:00,287.64,287.65,287.41,287.65,2241.0,274.9,274.9096,274.6802,274.9096,2241.0
2023-08-17 10:35:00,287.71,287.71,287.34,287.47,2117.0,274.9669,274.9669,274.6133,274.7375,2117.0
2023-08-17 10:40:00,287.47,287.79,287.31,287.56,2223.0,274.7375,275.0434,274.5846,274.8236,2223.0
2023-08-17 10:45:00,287.54,287.54,287.22,287.22,2713.0,274.8044,274.8044,274.4986,274.4986,2713.0
2023-08-17 10:50:00,287.11,287.35,286.96,286.96,3395.0,274.3935,274.6229,274.2501,274.2501,3395.0
2023-08-17 10:55:00,286.96,287.07,286.87,286.91,2515.0,274.2501,274.3553,274.1641,274.2024,2515.0
2023-08-17 11:00:00,286.79,286.79,286.48,286.67,766.0,274.0877,274.0877,273.7914,273.973,766.0
2023-08-17 11:05:00,286.52,286.6,286.09,286.26,1496.0,273.8296,273.9061,273.4187,273.5811,1496.0
2023-08-17 11:10:00,286.12,286.82,286.04,286.82,2422.0,273.4473,274.1163,273.3709,274.1163,2422.0
2023-08-17 11:15:00,286.74,286.99,286.72,286.99,2044.0,274.0399,274.2788,274.0208,274.2788,2044.0
2023-08-17 11:20:00,286.86,286.95,286.67,286.67,1560.0,274.1546,274.2406,273.973,273.973,1560.0
2023-08-17 11:25:00,286.67,286.77,286.67,286.74,1351.0,273.973,274.0686,273.973,274.0399,1351.0
2023-08-17 11:30:00,286.74,286.97,286.66,286.78,1858.0,274.0399,274.2597,273.9634,274.0781,1858.0
2023-08-17 11:35:00,286.79,286.79,286.44,286.6,1344.0,274.0877,274.0877,273.7532,273.9061,1344.0
2023-08-17 11:40:00,286.58,286.78,286.46,286.67,2706.0,273.887,274.0781,273.7723,273.973,2706.0
2023-08-17 11:45:00,286.49,286.6,286.49,286.54,607.0,273.801,273.9061,273.801,273.8487,607.0
2023-08-17 11:50:00,286.3,286.44,286.18,286.19,1819.0,273.6194,273.7532,273.5047,273.5142,1819.0
2023-08-17 11:55:00,285.97,286.08,285.83,286.01,4790.0,273.304,273.4091,273.1702,273.3422,4790.0
2023-08-17 12:00:00,286.04,286.22,285.88,286.22,4843.0,273.3709,273.5429,273.218,273.5429,4843.0
2023-08-17 12:05:00,286.18,286.22,286.0,286.18,958.0,273.5047,273.5429,273.3327,273.5047,958.0
2023-08-17 12:10:00,286.27,286.46,286.27,286.44,1106.0,273.5907,273.7723,273.5907,273.7532,1106.0
2023-08-17 12:15:00,286.44,286.47,286.32,286.47,800.0,273.7532,273.7818,273.6385,273.7818,800.0
2023-08-17 12:20:00,286.44,286.83,286.44,286.83,1524.0,273.7532,274.1259,273.7532,274.1259,1524.0
2023-08-17 12:25:00,286.99,287.03,286.77,286.77,1508.0,274.2788,274.317,274.0686,274.0686,1508.0
2023-08-17 12:30:00,286.59,286.85,286.59,286.82,900.0,273.8965,274.145,273.8965,274.1163,900.0
2023-08-17 12:35:00,286.85,286.85,286.44,286.44,1002.0,274.145,274.145,273.7532,273.7532,1002.0
2023-08-17 12:40:00,286.44,286.7,286.44,286.61,700.0,273.7532,274.0017,273.7532,273.9156,700.0
2023-08-17 12:45:00,286.59,286.62,286.55,286.62,800.0,273.8965,273.9252,273.8583,273.9252,800.0
2023-08-17 12:50:00,286.68,286.76,286.62,286.76,1565.0,273.9825,274.059,273.9252,274.059,1565.0
2023-08-17 12:55:00,286.72,286.8,286.62,286.78,1289.0,274.0208,274.0972,273.9252,274.0781,1289.0
2023-08-17 13:00:00,286.72,286.84,286.41,286.56,1544.0,274.0208,274.1355,273.7245,273.8679,1544.0
2023-08-17 13:05:00,286.53,286.61,286.49,286.49,900.0,273.8392,273.9156,273.801,273.801,900.0
2023-08-17 13:10:00,286.41,286.52,286.25,286.5,1629.0,273.7245,273.8296,273.5716,273.8105,1629.0
2023-08-17 13:15:00,286.63,286.63,286.24,286.29,3228.0,273.9348,273.9348,273.562,273.6098,3228.0
2023-08-17 13:20:00,286.26,286.54,286.16,286.54,6208.0,273.5811,273.8487,273.4856,273.8487,6208.0
2023-08-17 13:25:00,286.59,286.65,286.33,286.4,1534.0,273.8965,273.9539,273.648,273.7149,1534.0
2023-08-17 13:30:00,286.32,286.54,286.25,286.41,1448.0,273.6385,273.8487,273.5716,273.7245,1448.0
2023-08-17 13:35:00,286.43,286.63,286.43,286.63,1163.0,273.7436,273.9348,273.7436,273.9348,1163.0
2023-08-17 13:40:00,286.5,286.54,286.21,286.36,1913.0,273.8105,273.8487,273.5334,273.6767,1913.0
2023-08-17 13:45:00,286.35,286.41,286.32,286.32,900.0,273.6672,273.7245,273.6385,273.6385,900.0
2023-08-17 13:50:00,286.29,286.55,286.29,286.52,2280.0,273.6098,273.8583,273.6098,273.8296,2280.0
2023-08-17 13:55:00,286.37,286.47,286.25,286.42,830.0,273.6863,273.7818,273.5716,273.7341,830.0
2023-08-17 14:00:00,286.39,286.4,286.35,286.37,500.0,273.7054,273.7149,273.6672,273.6863,500.0
2023-08-17 14:05:00,286.28,286.52,286.28,286.41,1786.0,273.6003,273.8296,273.6003,273.7245,1786.0
2023-08-17 14:10:00,286.51,286.51,285.76,285.78,3489.0,273.8201,273.8201,273.1033,273.1224,3489.0
2023-08-17 14:15:00,285.85,285.88,285.66,285.86,2237.0,273.1893,273.218,273.0077,273.1989,2237.0
2023-08-17 14:20:00,285.91,286.12,285.91,286.03,1330.0,273.2466,273.4473,273.2466,273.3613,1330.0
2023-08-17 14:25:00,286.15,286.24,285.9,285.93,2302.0,273.476,273.562,273.2371,273.2658,2302.0
2023-08-17 14:30:00,285.65,285.65,285.61,285.61,429.0,272.9982,272.9982,272.9599,272.9599,429.0
2023-08-17 14:35:00,285.66,285.84,285.62,285.84,1528.0,273.0077,273.1797,272.9695,273.1797,1528.0
2023-08-17 14:40:00,285.87,285.87,285.44,285.46,701.0,273.2084,273.2084,272.7975,272.8166,701.0
2023-08-17 14:45:00,285.41,285.41,285.12,285.12,4077.0,272.7688,272.7688,272.4916,272.4916,4077.0
2023-08-17 14:50:00,285.13,285.22,284.88,284.99,1100.0,272.5012,272.5872,272.2623,272.3674,1100.0
2023-08-17 14:55:00,284.81,284.85,284.56,284.71,3763.0,272.1954,272.2336,271.9564,272.0998,3763.0
2023-08-17 15:00:00,284.65,284.72,284.33,284.4,4931.0,272.0424,272.1093,271.7366,271.8035,4931.0
2023-08-17 15:05:00,284.4,284.46,284.18,284.31,4931.0,271.8035,271.8609,271.5933,271.7175,4931.0
2023-08-17 15:10:00,284.2,284.25,283.86,283.96,4414.0,271.6124,271.6602,271.2874,271.383,4414.0
2023-08-17 15:15:00,283.98,284.03,283.72,284.01,5160.0,271.4021,271.4499,271.1536,271.4308,5160.0
2023-08-17 15:20:00,283.99,284.01,283.45,283.73,5258.0,271.4117,271.4308,270.8956,271.1632,5258.0
2023-08-17 15:25:00,283.75,284.28,283.72,284.25,8585.0,271.1823,271.6888,271.1536,271.6602,8585.0
2023-08-17 15:30:00,284.29,284.59,284.1,284.31,2405.0,271.6984,271.9851,271.5168,271.7175,2405.0
2023-08-17 15:35:00,284.3,284.55,284.3,284.46,5686.0,271.708,271.9469,271.708,271.8609,5686.0
2023-08-17 15:40:00,284.32,284.72,284.32,284.5,5565.0,271.7271,272.1093,271.7271,271.8991,5565.0
2023-08-17 15:45:00,284.53,284.74,284.24,284.27,13666.0,271.9278,272.1285,271.6506,271.6793,13666.0
2023-08-17 15:50:00,284.28,284.81,284.24,284.5,16818.0,271.6888,272.1954,271.6506,271.8991,16818.0
2023-08-17 15:55:00,284.53,284.72,284.43,284.43,48194.0,271.9278,272.1093,271.8322,271.8322,48194.0
2023-08-18 09:30:00,282.41,282.77,281.47,282.37,38603.0,269.9017,270.2457,269.0033,269.8634,38603.0
2023-08-18 09:35:00,282.3,283.15,282.08,283.15,7928.0,269.7965,270.6089,269.5863,270.6089,7928.0
2023-08-18 09:40:00,283.34,283.8,283.33,283.43,4158.0,270.7905,271.2301,270.7809,270.8765,4158.0
2023-08-18 09:45:00,283.42,283.81,283.15,283.74,4846.0,270.8669,271.2397,270.6089,271.1728,4846.0
2023-08-18 09:50:00,283.85,284.59,283.85,284.21,3760.0,271.2779,271.9851,271.2779,271.6219,3760.0
2023-08-18 09:55:00,284.27,284.27,284.0,284.0,1200.0,271.6793,271.6793,271.4212,271.4212,1200.0
2023-08-18 10:00:00,283.85,284.37,283.83,284.1,2142.0,271.2779,271.7749,271.2588,271.5168,2142.0
2023-08-18 10:05:00,283.97,284.35,283.85,284.35,2576.0,271.3926,271.7557,271.2779,271.7557,2576.0
2023-08-18 10:10:00,284.14,284.47,283.82,284.47,2640.0,271.555,271.8704,271.2492,271.8704,2640.0
2023-08-18 10:15:00,284.59,284.76,284.34,284.68,2202.0,271.9851,272.1476,271.7462,272.0711,2202.0
2023-08-18 10:20:00,284.53,284.59,284.36,284.59,1238.0,271.9278,271.9851,271.7653,271.9851,1238.0
2023-08-18 10:25:00,284.5,284.51,283.98,284.16,1200.0,271.8991,271.9086,271.4021,271.5742,1200.0
2023-08-18 10:30:00,284.42,284.45,284.14,284.42,2432.0,271.8226,271.8513,271.555,271.8226,2432.0
2023-08-18 10:35:00,284.38,284.46,284.12,284.18,2734.0,271.7844,271.8609,271.5359,271.5933,2734.0
2023-08-18 10:40:00,284.23,284.64,284.23,284.63,5582.0,271.6411,272.0329,271.6411,272.0233,5582.0
2023-08-18 10:45:00,284.67,285.08,284.53,285.07,2072.0,272.0616,272.4534,271.9278,272.4438,2072.0
2023-08-18 10:50:00,285.13,285.13,284.91,284.95,2661.0,272.5012,272.5012,272.2909,272.3292,2661.0
2023-08-18 10:55:00,284.94,285.15,284.69,284.8,3013.0,272.3196,272.5203,272.0807,272.1858,3013.0
2023-08-18 11:00:00,284.78,285.26,284.77,285.19,8162.0,272.1667,272.6254,272.1571,272.5585,8162.0
2023-08-18 11:05:00,285.1,285.48,285.07,285.2,1319.0,272.4725,272.8357,272.4438,272.5681,1319.0
2023-08-18 11:10:00,285.48,285.85,285.28,285.79,1245.0,272.8357,273.1893,272.6445,273.132,1245.0
2023-08-18 11:15:00,285.87,286.01,285.69,285.69,1964.0,273.2084,273.3422,273.0364,273.0364,1964.0
2023-08-18 11:20:00,285.63,285.94,285.62,285.63,1714.0,272.979,273.2753,272.9695,272.979,1714.0
2023-08-18 11:25:00,285.57,285.8,285.55,285.62,3546.0,272.9217,273.1415,272.9026,272.9695,3546.0
2023-08-18 11:30:00,285.7,285.9,285.61,285.85,2227.0,273.0459,273.2371,272.9599,273.1893,2227.0
2023-08-18 11:35:00,285.83,285.94,285.41,285.41,5587.0,273.1702,273.2753,272.7688,272.7688,5587.0
2023-08-18 11:40:00,285.52,285.52,285.24,285.35,2326.0,272.8739,272.8739,272.6063,272.7114,2326.0
2023-08-18 11:45:00,285.37,285.54,285.37,285.51,1508.0,272.7306,272.893,272.7306,272.8644,1508.0
2023-08-18 11:50:00,285.5,285.81,285.5,285.81,2675.0,272.8548,273.1511,272.8548,273.1511,2675.0
2023-08-18 11:55:00,285.86,286.12,285.86,286.0,3099.0,273.1989,273.4473,273.1989,273.3327,3099.0
2023-08-18 12:00:00,285.92,285.92,285.84,285.88,912.0,273.2562,273.2562,273.1797,273.218,912.0
2023-08-18 12:05:00,285.98,286.11,285.78,285.79,2100.0,273.3135,273.4378,273.1224,273.132,2100.0
2023-08-18 12:10:00,285.86,285.95,285.76,285.82,700.0,273.1989,273.2849,273.1033,273.1606,700.0
2023-08-18 12:15:00,285.87,286.06,285.78,286.03,1100.0,273.2084,273.39,273.1224,273.3613,1100.0
2023-08-18 12:20:00,286.0,286.18,285.99,286.18,511.0,273.3327,273.5047,273.3231,273.5047,511.0
2023-08-18 12:25:00,286.24,286.38,286.22,286.22,970.0,273.562,273.6958,273.5429,273.5429,970.0
2023-08-18 12:30:00,286.17,286.28,285.99,285.99,2111.0,273.4951,273.6003,273.3231,273.3231,2111.0
2023-08-18 12:35:00,286.04,286.05,285.85,285.91,3963.0,273.3709,273.3804,273.1893,273.2466,3963.0
2023-08-18 12:40:00,285.84,285.95,285.76,285.87,4376.0,273.1797,273.2849,273.1033,273.2084,4376.0
2023-08-18 12:45:00,285.94,285.94,285.46,285.51,2057.0,273.2753,273.2753,272.8166,272.8644,2057.0
2023-08-18 12:50:00,285.5,285.63,285.42,285.63,1300.0,272.8548,272.979,272.7783,272.979,1300.0
2023-08-18 12:55:00,285.68,285.81,285.68,285.76,1398.0,273.0268,273.1511,273.0268,273.1033,1398.0
2023-08-18 13:00:00,285.55,285.57,285.55,285.55,600.0,272.9026,272.9217,272.9026,272.9026,600.0
2023-08-18 13:05:00,285.56,285.63,285.48,285.63,1205.0,272.9121,272.979,272.8357,272.979,1205.0
2023-08-18 13:10:00,285.51,285.74,285.51,285.64,1042.0,272.8644,273.0842,272.8644,272.9886,1042.0
2023-08-18 13:15:00,285.53,285.61,285.3,285.32,2998.0,272.8835,272.9599,272.6637,272.6828,2998.0
2023-08-18 13:20:00,285.24,285.25,284.82,284.82,16187.0,272.6063,272.6159,272.2049,272.2049,16187.0
2023-08-18 13:25:00,284.88,285.41,284.66,285.35,7460.0,272.2623,272.7688,272.052,272.7114,7460.0
2023-08-18 13:30:00,285.43,285.46,285.19,285.46,2161.0,272.7879,272.8166,272.5585,272.8166,2161.0
2023-08-18 13:35:00,285.27,285.41,285.13,285.13,1400.0,272.635,272.7688,272.5012,272.5012,1400.0
2023-08-18 13:40:00,284.96,285.3,284.96,285.23,1308.0,272.3387,272.6637,272.3387,272.5968,1308.0
2023-08-18 13:45:00,285.33,285.46,285.26,285.4,1403.0,272.6923,272.8166,272.6254,272.7592,1403.0
2023-08-18 13:50:00,285.4,285.4,285.07,285.13,2452.0,272.7592,272.7592,272.4438,272.5012,2452.0
2023-08-18 13:55:00,285.08,285.19,284.9,285.19,7075.0,272.4534,272.5585,272.2814,272.5585,7075.0
2023-08-18 14:00:00,285.16,285.17,284.94,285.07,1685.0,272.5299,272.5394,272.3196,272.4438,1685.0
2023-08-18 14:05:00,285.15,285.27,285.09,285.09,1110.0,272.5203,272.635,272.463,272.463,1110.0
2023-08-18 14:10:00,285.01,285.23,284.89,285.23,2159.0,272.3865,272.5968,272.2718,272.5968,2159.0
2023-08-18 14:15:00,285.31,285.34,285.09,285.19,3100.0,272.6732,272.7019,272.463,272.5585,3100.0
2023-08-18 14:20:00,285.17,285.27,284.98,285.27,1400.0,272.5394,272.635,272.3578,272.635,1400.0
2023-08-18 14:25:00,285.21,285.21,285.07,285.07,617.0,272.5776,272.5776,272.4438,272.4438,617.0
2023-08-18 14:30:00,285.15,285.21,284.99,285.1,3834.0,272.5203,272.5776,272.3674,272.4725,3834.0
2023-08-18 14:35:00,285.14,285.35,285.08,285.19,2500.0,272.5107,272.7114,272.4534,272.5585,2500.0
2023-08-18 14:40:00,285.25,285.27,285.02,285.02,2204.0,272.6159,272.635,272.3961,272.3961,2204.0
2023-08-18 14:45:00,285.0,285.2,284.99,285.04,5432.0,272.3769,272.5681,272.3674,272.4152,5432.0
2023-08-18 14:50:00,285.04,285.21,284.99,285.09,5682.0,272.4152,272.5776,272.3674,272.463,5682.0
2023-08-18 14:55:00,285.04,285.1,284.94,284.96,13260.0,272.4152,272.4725,272.3196,272.3387,13260.0
2023-08-18 15:00:00,284.96,284.99,284.65,284.66,5907.0,272.3387,272.3674,272.0424,272.052,5907.0
2023-08-18 15:05:00,284.71,285.39,284.7,285.16,7802.0,272.0998,272.7497,272.0902,272.5299,7802.0
2023-08-18 15:10:00,285.25,285.26,284.65,284.75,3783.0,272.6159,272.6254,272.0424,272.138,3783.0
2023-08-18 15:15:00,284.76,284.79,284.62,284.74,2811.0,272.1476,272.1762,272.0138,272.1285,2811.0
2023-08-18 15:20:00,284.84,285.05,284.84,285.04,1099.0,272.224,272.4247,272.224,272.4152,1099.0
2023-08-18 15:25:00,285.04,285.37,285.02,285.37,1700.0,272.4152,272.7306,272.3961,272.7306,1700.0
2023-08-18 15:30:00,285.3,285.57,285.29,285.46,3153.0,272.6637,272.9217,272.6541,272.8166,3153.0
2023-08-18 15:35:00,285.48,285.48,285.1,285.14,4324.0,272.8357,272.8357,272.4725,272.5107,4324.0
2023-08-18 15:40:00,285.32,285.57,285.32,285.47,3757.0,272.6828,272.9217,272.6828,272.8261,3757.0
2023-08-18 15:45:00,285.54,286.03,285.51,285.67,6424.0,272.893,273.3613,272.8644,273.0173,6424.0
2023-08-18 15:50:00,285.74,285.83,284.79,284.79,10138.0,273.0842,273.1702,272.1762,272.1762,10138.0
2023-08-18 15:55:00,284.79,285.1,284.52,284.98,26206.0,272.1762,272.4725,271.9182,272.3578,26206.0
2023-08-21 09:30:00,285.23,287.51,285.05,286.44,12581.0,272.5968,274.7758,272.4247,273.7532,12581.0
2023-08-21 09:35:00,285.82,285.87,285.82,285.87,300.0,273.1606,273.2084,273.1606,273.2084,300.0
2023-08-21 09:40:00,285.86,286.4,285.79,285.79,1502.0,273.1989,273.7149,273.132,273.132,1502.0
2023-08-21 09:45:00,285.58,285.84,285.44,285.44,2892.0,272.9313,273.1797,272.7975,272.7975,2892.0
2023-08-21 09:50:00,285.46,285.63,284.83,284.93,3518.0,272.8166,272.979,272.2145,272.31,3518.0
2023-08-21 09:55:00,285.34,285.44,285.31,285.44,500.0,272.7019,272.7975,272.6732,272.7975,500.0
2023-08-21 10:00:00,285.18,285.72,285.18,285.58,1661.0,272.549,273.0651,272.549,272.9313,1661.0
2023-08-21 10:05:00,285.7,285.99,285.7,285.76,1166.0,273.0459,273.3231,273.0459,273.1033,1166.0
2023-08-21 10:10:00,285.63,285.63,285.22,285.22,538.0,272.979,272.979,272.5872,272.5872,538.0
2023-08-21 10:15:00,285.08,285.08,284.77,285.05,2220.0,272.4534,272.4534,272.1571,272.4247,2220.0
2023-08-21 10:20:00,285.02,285.15,284.81,284.81,6458.0,272.3961,272.5203,272.1954,272.1954,6458.0
2023-08-21 10:25:00,284.64,284.64,284.64,284.64,100.0,272.0329,272.0329,272.0329,272.0329,100.0
2023-08-21 10:30:00,284.71,284.99,284.56,284.68,2471.0,272.0998,272.3674,271.9564,272.0711,2471.0
2023-08-21 10:35:00,284.83,285.13,284.83,285.13,1123.0,272.2145,272.5012,272.2145,272.5012,1123.0
2023-08-21 10:40:00,285.27,285.61,285.17,285.6,1749.0,272.635,272.9599,272.5394,272.9504,1749.0
2023-08-21 10:45:00,285.53,285.54,285.3,285.3,1346.0,272.8835,272.893,272.6637,272.6637,1346.0
2023-08-21 10:50:00,285.11,285.16,285.0,285.01,6838.0,272.4821,272.5299,272.3769,272.3865,6838.0
2023-08-21 10:55:00,285.01,285.32,284.98,285.26,1411.0,272.3865,272.6828,272.3578,272.6254,1411.0
2023-08-21 11:00:00,285.37,285.66,285.37,285.44,1958.0,272.7306,273.0077,272.7306,272.7975,1958.0
2023-08-21 11:05:00,285.51,285.68,285.51,285.54,909.0,272.8644,273.0268,272.8644,272.893,909.0
2023-08-21 11:10:00,285.64,285.83,285.21,285.21,2806.0,272.9886,273.1702,272.5776,272.5776,2806.0
2023-08-21 11:15:00,285.25,285.75,285.24,285.75,1262.0,272.6159,273.0937,272.6063,273.0937,1262.0
2023-08-21 11:20:00,285.9,285.9,285.63,285.77,1326.0,273.2371,273.2371,272.979,273.1128,1326.0
2023-08-21 11:25:00,285.75,285.91,285.57,285.63,1504.0,273.0937,273.2466,272.9217,272.979,1504.0
2023-08-21 11:30:00,285.63,285.81,285.62,285.69,979.0,272.979,273.1511,272.9695,273.0364,979.0
2023-08-21 11:35:00,285.55,285.64,285.19,285.29,1823.0,272.9026,272.9886,272.5585,272.6541,1823.0
2023-08-21 11:40:00,285.35,285.35,284.99,285.0,993.0,272.7114,272.7114,272.3674,272.3769,993.0
2023-08-21 11:45:00,284.99,284.99,284.6,284.68,1816.0,272.3674,272.3674,271.9947,272.0711,1816.0
2023-08-21 11:50:00,284.57,284.57,284.2,284.28,1273.0,271.966,271.966,271.6124,271.6888,1273.0
2023-08-21 11:55:00,284.23,284.38,284.05,284.32,1510.0,271.6411,271.7844,271.469,271.7271,1510.0
2023-08-21 12:00:00,284.32,284.58,284.24,284.58,5567.0,271.7271,271.9755,271.6506,271.9755,5567.0
2023-08-21 12:05:00,284.46,284.47,284.41,284.45,700.0,271.8609,271.8704,271.8131,271.8513,700.0
2023-08-21 12:10:00,284.22,284.44,284.09,284.29,2923.0,271.6315,271.8417,271.5073,271.6984,2923.0
2023-08-21 12:15:00,284.42,284.77,284.41,284.58,1174.0,271.8226,272.1571,271.8131,271.9755,1174.0
2023-08-21 12:20:00,284.57,284.82,284.57,284.82,1331.0,271.966,272.2049,271.966,272.2049,1331.0
2023-08-21 12:25:00,284.68,284.83,284.51,284.83,2512.0,272.0711,272.2145,271.9086,272.2145,2512.0
2023-08-21 12:30:00,284.8,284.88,284.48,284.71,1976.0,272.1858,272.2623,271.88,272.0998,1976.0
2023-08-21 12:35:00,284.63,284.63,284.17,284.45,900.0,272.0233,272.0233,271.5837,271.8513,900.0
2023-08-21 12:40:00,284.3,284.3,284.3,284.3,127.0,271.708,271.708,271.708,271.708,127.0
2023-08-21 12:45:00,284.44,284.76,284.44,284.61,1100.0,271.8417,272.1476,271.8417,272.0042,1100.0
2023-08-21 12:50:00,284.48,284.56,284.36,284.36,602.0,271.88,271.9564,271.7653,271.7653,602.0
2023-08-21 12:55:00,284.53,284.8,284.53,284.78,805.0,271.9278,272.1858,271.9278,272.1667,805.0
2023-08-21 13:00:00,284.69,284.7,284.61,284.61,1050.0,272.0807,272.0902,272.0042,272.0042,1050.0
2023-08-21 13:05:00,284.68,284.77,284.58,284.74,1270.0,272.0711,272.1571,271.9755,272.1285,1270.0
2023-08-21 13:10:00,284.61,284.61,284.53,284.54,521.0,272.0042,272.0042,271.9278,271.9373,521.0
2023-08-21 13:15:00,284.6,284.63,284.48,284.48,1479.0,271.9947,272.0233,271.88,271.88,1479.0
2023-08-21 13:20:00,284.62,284.98,284.62,284.97,4537.0,272.0138,272.3578,272.0138,272.3483,4537.0
2023-08-21 13:25:00,284.86,285.05,284.73,284.73,1759.0,272.2431,272.4247,272.1189,272.1189,1759.0
2023-08-21 13:30:00,284.95,285.18,284.86,285.02,2657.0,272.3292,272.549,272.2431,272.3961,2657.0
2023-08-21 13:35:00,285.07,285.23,285.06,285.23,1728.0,272.4438,272.5968,272.4343,272.5968,1728.0
2023-08-21 13:40:00,285.23,285.37,285.21,285.37,701.0,272.5968,272.7306,272.5776,272.7306,701.0
2023-08-21 13:45:00,285.52,285.67,285.18,285.24,2470.0,272.8739,273.0173,272.549,272.6063,2470.0
2023-08-21 13:50:00,285.17,285.19,284.97,284.97,940.0,272.5394,272.5585,272.3483,272.3483,940.0
2023-08-21 13:55:00,285.06,285.23,285.05,285.23,1477.0,272.4343,272.5968,272.4247,272.5968,1477.0
2023-08-21 14:00:00,285.19,285.23,285.19,285.21,400.0,272.5585,272.5968,272.5585,272.5776,400.0
2023-08-21 14:05:00,285.36,285.56,285.36,285.55,300.0,272.721,272.9121,272.721,272.9026,300.0
2023-08-21 14:10:00,285.49,285.67,285.43,285.43,1653.0,272.8452,273.0173,272.7879,272.7879,1653.0
2023-08-21 14:15:00,285.43,285.49,285.2,285.31,1000.0,272.7879,272.8452,272.5681,272.6732,1000.0
2023-08-21 14:20:00,285.4,285.45,285.29,285.38,1433.0,272.7592,272.807,272.6541,272.7401,1433.0
2023-08-21 14:25:00,285.29,285.48,285.23,285.38,713.0,272.6541,272.8357,272.5968,272.7401,713.0
2023-08-21 14:30:00,285.48,285.6,285.46,285.46,1202.0,272.8357,272.9504,272.8166,272.8166,1202.0
2023-08-21 14:35:00,285.51,285.83,285.51,285.83,1147.0,272.8644,273.1702,272.8644,273.1702,1147.0
2023-08-21 14:40:00,285.82,285.82,285.66,285.76,1710.0,273.1606,273.1606,273.0077,273.1033,1710.0
2023-08-21 14:45:00,285.83,285.84,285.69,285.84,1887.0,273.1702,273.1797,273.0364,273.1797,1887.0
2023-08-21 14:50:00,285.73,285.77,285.6,285.61,2698.0,273.0746,273.1128,272.9504,272.9599,2698.0
2023-08-21 14:55:00,285.54,285.73,285.49,285.73,1751.0,272.893,273.0746,272.8452,273.0746,1751.0
2023-08-21 15:00:00,285.87,286.08,285.84,285.98,3024.0,273.2084,273.4091,273.1797,273.3135,3024.0
2023-08-21 15:05:00,286.1,286.1,285.74,285.74,1703.0,273.4282,273.4282,273.0842,273.0842,1703.0
2023-08-21 15:10:00,285.74,285.87,285.61,285.87,1608.0,273.0842,273.2084,272.9599,273.2084,1608.0
2023-08-21 15:15:00,285.84,285.95,285.73,285.9,2533.0,273.1797,273.2849,273.0746,273.2371,2533.0
2023-08-21 15:20:00,285.78,286.04,285.75,285.89,2532.0,273.1224,273.3709,273.0937,273.2275,2532.0
2023-08-21 15:25:00,286.01,286.05,285.88,285.98,1717.0,273.3422,273.3804,273.218,273.3135,1717.0
2023-08-21 15:30:00,285.99,286.09,285.9,285.97,2637.0,273.3231,273.4187,273.2371,273.304,2637.0
2023-08-21 15:35:00,285.95,286.05,285.89,285.96,2097.0,273.2849,273.3804,273.2275,273.2944,2097.0
2023-08-21 15:40:00,285.94,286.14,285.76,285.8,8238.0,273.2753,273.4665,273.1033,273.1415,8238.0
2023-08-21 15:45:00,285.79,285.79,285.26,285.73,7119.0,273.132,273.132,272.6254,273.0746,7119.0
2023-08-21 15:50:00,285.73,285.73,285.33,285.48,9602.0,273.0746,273.0746,272.6923,272.8357,9602.0
2023-08-21 15:55:00,285.42,285.42,284.98,285.27,25425.0,272.7783,272.7783,272.3578,272.635,25425.0
2023-08-22 09:30:00,286.63,286.63,284.81,285.46,13111.0,273.9348,273.9348,272.1954,272.8166,13111.0
2023-08-22 09:35:00,285.04,286.41,285.04,286.41,3896.0,272.4152,273.7245,272.4152,273.7245,3896.0
2023-08-22 09:40:00,286.24,286.37,285.52,285.55,1760.0,273.562,273.6863,272.8739,272.9026,1760.0
2023-08-22 09:45:00,285.5,285.97,285.3,285.44,1302.0,272.8548,273.304,272.6637,272.7975,1302.0
2023-08-22 09:50:00,285.25,285.26,284.85,284.85,300.0,272.6159,272.6254,272.2336,272.2336,300.0
2023-08-22 09:55:00,285.09,285.52,284.85,285.52,1100.0,272.463,272.8739,272.2336,272.8739,1100.0
2023-08-22 10:00:00,285.12,285.95,285.06,285.95,1135.0,272.4916,273.2849,272.4343,273.2849,1135.0
2023-08-22 10:05:00,285.72,285.73,285.43,285.43,900.0,273.0651,273.0746,272.7879,272.7879,900.0
2023-08-22 10:10:00,285.5,285.97,285.5,285.61,900.0,272.8548,273.304,272.8548,272.9599,900.0
2023-08-22 10:15:00,285.69,285.71,285.54,285.71,1485.0,273.0364,273.0555,272.893,273.0555,1485.0
2023-08-22 10:20:00,285.36,285.45,285.09,285.14,1601.0,272.721,272.807,272.463,272.5107,1601.0
2023-08-22 10:25:00,285.13,285.29,285.12,285.29,400.0,272.5012,272.6541,272.4916,272.6541,400.0
2023-08-22 10:30:00,285.31,285.31,284.71,284.71,1142.0,272.6732,272.6732,272.0998,272.0998,1142.0
2023-08-22 10:35:00,284.87,284.87,284.75,284.75,605.0,272.2527,272.2527,272.138,272.138,605.0
2023-08-22 10:40:00,284.68,284.7,284.46,284.47,741.0,272.0711,272.0902,271.8609,271.8704,741.0
2023-08-22 10:45:00,284.57,284.72,284.37,284.6,2089.0,271.966,272.1093,271.7749,271.9947,2089.0
2023-08-22 10:50:00,284.87,285.29,284.77,285.0,1808.0,272.2527,272.6541,272.1571,272.3769,1808.0
2023-08-22 10:55:00,284.9,284.92,284.9,284.9,300.0,272.2814,272.3005,272.2814,272.2814,300.0
2023-08-22 11:00:00,284.95,284.99,284.88,284.89,936.0,272.3292,272.3674,272.2623,272.2718,936.0
2023-08-22 11:05:00,284.86,284.89,284.86,284.88,400.0,272.2431,272.2718,272.2431,272.2623,400.0
2023-08-22 11:10:00,284.75,285.26,284.67,285.26,1405.0,272.138,272.6254,272.0616,272.6254,1405.0
2023-08-22 11:15:00,285.12,285.37,285.07,285.17,2526.0,272.4916,272.7306,272.4438,272.5394,2526.0
2023-08-22 11:20:00,285.17,285.54,285.17,285.54,1165.0,272.5394,272.893,272.5394,272.893,1165.0
2023-08-22 11:25:00,285.67,285.83,285.57,285.83,1200.0,273.0173,273.1702,272.9217,273.1702,1200.0
2023-08-22 11:30:00,285.9,285.9,285.65,285.79,1549.0,273.2371,273.2371,272.9982,273.132,1549.0
2023-08-22 11:35:00,285.71,286.0,285.62,285.69,2657.0,273.0555,273.3327,272.9695,273.0364,2657.0
2023-08-22 11:40:00,285.56,285.56,285.53,285.53,200.0,272.9121,272.9121,272.8835,272.8835,200.0
2023-08-22 11:45:00,285.46,285.54,285.31,285.54,1961.0,272.8166,272.893,272.6732,272.893,1961.0
2023-08-22 11:50:00,285.43,285.71,285.43,285.59,1000.0,272.7879,273.0555,272.7879,272.9408,1000.0
2023-08-22 11:55:00,285.58,285.97,285.57,285.86,1401.0,272.9313,273.304,272.9217,273.1989,1401.0
2023-08-22 12:00:00,285.82,285.82,285.71,285.71,556.0,273.1606,273.1606,273.0555,273.0555,556.0
2023-08-22 12:05:00,285.15,285.15,285.15,285.15,194.0,272.5203,272.5203,272.5203,272.5203,194.0
2023-08-22 12:10:00,285.44,285.45,284.87,284.88,1551.0,272.7975,272.807,272.2527,272.2623,1551.0
2023-08-22 12:15:00,284.88,284.88,284.75,284.75,496.0,272.2623,272.2623,272.138,272.138,496.0
2023-08-22 12:20:00,285.05,285.6,285.05,285.47,1572.0,272.4247,272.9504,272.4247,272.8261,1572.0
2023-08-22 12:25:00,285.41,285.59,285.24,285.58,1215.0,272.7688,272.9408,272.6063,272.9313,1215.0
2023-08-22 12:30:00,285.31,285.33,285.01,285.01,2344.0,272.6732,272.6923,272.3865,272.3865,2344.0
2023-08-22 12:35:00,284.7,284.7,284.69,284.7,123.0,272.0902,272.0902,272.0807,272.0902,123.0
2023-08-22 12:40:00,285.07,285.08,285.07,285.07,358.0,272.4438,272.4534,272.4438,272.4438,358.0
2023-08-22 12:45:00,284.97,285.06,284.95,285.06,1803.0,272.3483,272.4343,272.3292,272.4343,1803.0
2023-08-22 12:50:00,284.99,285.23,284.99,285.23,920.0,272.3674,272.5968,272.3674,272.5968,920.0
2023-08-22 12:55:00,285.13,285.13,284.79,284.79,1200.0,272.5012,272.5012,272.1762,272.1762,1200.0
2023-08-22 13:00:00,284.59,284.59,284.05,284.24,1595.0,271.9851,271.9851,271.469,271.6506,1595.0
2023-08-22 13:05:00,284.23,284.3,284.16,284.3,1026.0,271.6411,271.708,271.5742,271.708,1026.0
2023-08-22 13:10:00,284.24,284.3,284.12,284.22,1200.0,271.6506,271.708,271.5359,271.6315,1200.0
2023-08-22 13:15:00,284.06,284.47,283.94,284.47,3500.0,271.4786,271.8704,271.3639,271.8704,3500.0
2023-08-22 13:20:00,284.55,284.59,284.48,284.5,998.0,271.9469,271.9851,271.88,271.8991,998.0
2023-08-22 13:25:00,284.66,284.72,284.65,284.72,200.0,272.052,272.1093,272.0424,272.1093,200.0
2023-08-22 13:30:00,284.53,284.53,284.42,284.43,693.0,271.9278,271.9278,271.8226,271.8322,693.0
2023-08-22 13:35:00,284.56,284.88,284.51,284.88,3900.0,271.9564,272.2623,271.9086,272.2623,3900.0
2023-08-22 13:40:00,284.78,284.89,284.66,284.74,653.0,272.1667,272.2718,272.052,272.1285,653.0
2023-08-22 13:45:00,284.74,284.74,284.74,284.74,142.0,272.1285,272.1285,272.1285,272.1285,142.0
2023-08-22 13:50:00,284.86,284.89,284.84,284.84,302.0,272.2431,272.2718,272.224,272.224,302.0
2023-08-22 13:55:00,284.87,284.87,284.86,284.87,100.0,272.2527,272.2527,272.2431,272.2527,100.0
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 14:05:00,285.0,285.0,285.0,285.0,0.0,272.3769,272.3769,272.3769,272.3769,0.0
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 14:15:00,285.04,285.04,285.04,285.04,0.0,272.4152,272.4152,272.4152,272.4152,0.0
2023-08-22 14:20:00,285.31,285.31,285.24,285.24,200.0,272.6732,272.6732,272.6063,272.6063,200.0
2023-08-22 14:25:00,285.18,285.35,285.12,285.23,1809.0,272.549,272.7114,272.4916,272.5968,1809.0
2023-08-22 14:30:00,285.33,285.33,285.25,285.25,1100.0,272.6923,272.6923,272.6159,272.6159,1100.0
2023-08-22 14:35:00,285.37,285.54,285.37,285.4,740.0,272.7306,272.893,272.7306,272.7592,740.0
2023-08-22 14:40:00,285.4,285.49,285.26,285.26,1307.0,272.7592,272.8452,272.6254,272.6254,1307.0
2023-08-22 14:45:00,285.15,285.18,285.01,285.18,600.0,272.5203,272.549,272.3865,272.549,600.0
2023-08-22 14:50:00,285.2,285.2,285.12,285.15,807.0,272.5681,272.5681,272.4916,272.5203,807.0
2023-08-22 14:55:00,285.15,285.34,285.15,285.34,614.0,272.5203,272.7019,272.5203,272.7019,614.0
2023-08-22 15:00:00,285.2,285.54,285.19,285.48,610.0,272.5681,272.893,272.5585,272.8357,610.0
2023-08-22 15:05:00,285.27,285.61,285.27,285.51,3379.0,272.635,272.9599,272.635,272.8644,3379.0
2023-08-22 15:10:00,285.6,285.97,285.6,285.97,1093.0,272.9504,273.304,272.9504,273.304,1093.0
2023-08-22 15:15:00,286.0,286.0,285.94,285.95,900.0,273.3327,273.3327,273.2753,273.2849,900.0
2023-08-22 15:20:00,285.85,285.91,285.68,285.69,1300.0,273.1893,273.2466,273.0268,273.0364,1300.0
2023-08-22 15:25:00,285.66,285.8,285.51,285.51,857.0,273.0077,273.1415,272.8644,272.8644,857.0
2023-08-22 15:30:00,285.51,285.56,285.34,285.56,2408.0,272.8644,272.9121,272.7019,272.9121,2408.0
2023-08-22 15:35:00,285.37,285.37,285.21,285.23,1030.0,272.7306,272.7306,272.5776,272.5968,1030.0
2023-08-22 15:40:00,285.07,285.28,285.07,285.28,3334.0,272.4438,272.6445,272.4438,272.6445,3334.0
2023-08-22 15:45:00,285.26,285.28,284.95,284.96,3086.0,272.6254,272.6445,272.3292,272.3387,3086.0
2023-08-22 15:50:00,285.14,285.46,285.14,285.35,3725.0,272.5107,272.8166,272.5107,272.7114,3725.0
2023-08-22 15:55:00,285.38,285.53,284.9,285.07,12146.0,272.7401,272.8835,272.2814,272.4438,12146.0
2023-08-23 09:30:00,284.35,284.97,284.22,284.22,10679.0,271.7557,272.3483,271.6315,271.6315,10679.0
2023-08-23 09:35:00,284.39,284.47,283.56,284.37,1463.0,271.794,271.8704,271.0007,271.7749,1463.0
2023-08-23 09:40:00,283.65,284.58,283.65,284.54,764.0,271.0867,271.9755,271.0867,271.9373,764.0
2023-08-23 09:45:00,284.44,284.53,284.26,284.44,961.0,271.8417,271.9278,271.6697,271.8417,961.0
2023-08-23 09:50:00,284.42,284.49,283.99,283.99,781.0,271.8226,271.8895,271.4117,271.4117,781.0
2023-08-23 09:55:00,283.96,284.19,283.96,284.05,2018.0,271.383,271.6028,271.383,271.469,2018.0
2023-08-23 10:00:00,284.0,284.24,283.9,284.07,1105.0,271.4212,271.6506,271.3257,271.4881,1105.0
2023-08-23 10:05:00,284.11,284.25,284.09,284.1,1270.0,271.5264,271.6602,271.5073,271.5168,1270.0
2023-08-23 10:10:00,284.2,284.21,284.05,284.21,917.0,271.6124,271.6219,271.469,271.6219,917.0
2023-08-23 10:15:00,283.97,283.97,283.08,283.1,902.0,271.3926,271.3926,270.542,270.5611,902.0
2023-08-23 10:20:00,283.04,283.31,282.83,283.21,1870.0,270.5038,270.7618,270.3031,270.6662,1870.0
2023-08-23 10:25:00,283.27,283.45,283.27,283.45,1118.0,270.7236,270.8956,270.7236,270.8956,1118.0
2023-08-23 10:30:00,283.14,283.14,282.79,283.09,2500.0,270.5993,270.5993,270.2648,270.5515,2500.0
2023-08-23 10:35:00,283.13,283.2,283.0,283.0,884.0,270.5898,270.6567,270.4655,270.4655,884.0
2023-08-23 10:40:00,282.92,283.23,282.92,283.17,2120.0,270.3891,270.6853,270.3891,270.628,2120.0
2023-08-23 10:45:00,283.26,283.85,283.26,283.8,2242.0,270.714,271.2779,270.714,271.2301,2242.0
2023-08-23 10:50:00,283.58,283.7,283.49,283.5,860.0,271.0198,271.1345,270.9338,270.9434,860.0
2023-08-23 10:55:00,283.34,283.44,283.34,283.44,706.0,270.7905,270.886,270.7905,270.886,706.0
2023-08-23 11:00:00,283.57,283.67,283.42,283.42,1239.0,271.0103,271.1059,270.8669,270.8669,1239.0
2023-08-23 11:05:00,283.56,284.01,283.56,284.01,6934.0,271.0007,271.4308,271.0007,271.4308,6934.0
2023-08-23 11:10:00,284.11,284.25,283.79,283.94,2600.0,271.5264,271.6602,271.2205,271.3639,2600.0
2023-08-23 11:15:00,284.07,284.25,283.85,283.86,1300.0,271.4881,271.6602,271.2779,271.2874,1300.0
2023-08-23 11:20:00,284.06,284.51,283.9,284.34,2400.0,271.4786,271.9086,271.3257,271.7462,2400.0
2023-08-23 11:25:00,284.26,284.57,284.26,284.56,440.0,271.6697,271.966,271.6697,271.9564,440.0
2023-08-23 11:30:00,284.55,284.68,284.25,284.25,1801.0,271.9469,272.0711,271.6602,271.6602,1801.0
2023-08-23 11:35:00,284.09,284.09,283.65,283.65,1269.0,271.5073,271.5073,271.0867,271.0867,1269.0
2023-08-23 11:40:00,283.86,284.09,283.86,284.04,842.0,271.2874,271.5073,271.2874,271.4595,842.0
2023-08-23 11:45:00,284.3,284.51,284.3,284.5,503.0,271.708,271.9086,271.708,271.8991,503.0
2023-08-23 11:50:00,284.42,284.65,284.41,284.65,565.0,271.8226,272.0424,271.8131,272.0424,565.0
2023-08-23 11:55:00,284.67,284.75,284.5,284.5,712.0,272.0616,272.138,271.8991,271.8991,712.0
2023-08-23 12:00:00,284.56,284.59,284.42,284.42,645.0,271.9564,271.9851,271.8226,271.8226,645.0
2023-08-23 12:05:00,284.45,284.6,284.42,284.54,2819.0,271.8513,271.9947,271.8226,271.9373,2819.0
2023-08-23 12:10:00,284.56,284.91,284.56,284.91,700.0,271.9564,272.2909,271.9564,272.2909,700.0
2023-08-23 12:15:00,284.84,284.91,284.78,284.86,600.0,272.224,272.2909,272.1667,272.2431,600.0
2023-08-23 12:20:00,284.75,284.91,284.73,284.91,404.0,272.138,272.2909,272.1189,272.2909,404.0
2023-08-23 12:25:00,284.89,285.1,284.88,285.0,2000.0,272.2718,272.4725,272.2623,272.3769,2000.0
2023-08-23 12:30:00,284.97,284.97,284.92,284.92,462.0,272.3483,272.3483,272.3005,272.3005,462.0
2023-08-23 12:35:00,285.16,285.22,285.16,285.22,500.0,272.5299,272.5872,272.5299,272.5872,500.0
2023-08-23 12:40:00,285.27,285.38,285.27,285.3,612.0,272.635,272.7401,272.635,272.6637,612.0
2023-08-23 12:45:00,285.18,285.5,285.13,285.47,1795.0,272.549,272.8548,272.5012,272.8261,1795.0
2023-08-23 12:50:00,285.43,285.43,285.31,285.35,899.0,272.7879,272.7879,272.6732,272.7114,899.0
2023-08-23 12:55:00,285.37,285.37,285.23,285.32,1242.0,272.7306,272.7306,272.5968,272.6828,1242.0
2023-08-23 13:00:00,285.42,285.65,285.42,285.65,600.0,272.7783,272.9982,272.7783,272.9982,600.0
2023-08-23 13:05:00,285.68,285.77,285.57,285.77,800.0,273.0268,273.1128,272.9217,273.1128,800.0
2023-08-23 13:10:00,285.52,285.73,285.52,285.63,500.0,272.8739,273.0746,272.8739,272.979,500.0
2023-08-23 13:15:00,285.67,285.96,285.64,285.64,2021.0,273.0173,273.2944,272.9886,272.9886,2021.0
2023-08-23 13:20:00,285.64,285.64,285.64,285.64,0.0,272.9886,272.9886,272.9886,272.9886,0.0
2023-08-23 13:25:00,285.71,285.78,285.53,285.53,853.0,273.0555,273.1224,272.8835,272.8835,853.0
2023-08-23 13:30:00,285.9,285.91,285.9,285.91,646.0,273.2371,273.2466,273.2371,273.2466,646.0
2023-08-23 13:35:00,285.94,286.02,285.89,285.91,584.0,273.2753,273.3518,273.2275,273.2466,584.0
2023-08-23 13:40:00,285.87,286.06,285.82,286.06,1113.0,273.2084,273.39,273.1606,273.39,1113.0
2023-08-23 13:45:00,286.0,286.06,285.91,285.91,649.0,273.3327,273.39,273.2466,273.2466,649.0
2023-08-23 13:50:00,286.12,286.18,286.12,286.18,300.0,273.4473,273.5047,273.4473,273.5047,300.0
2023-08-23 13:55:00,286.13,286.13,285.99,285.99,658.0,273.4569,273.4569,273.3231,273.3231,658.0
2023-08-23 14:00:00,286.01,286.01,285.87,285.93,752.0,273.3422,273.3422,273.2084,273.2658,752.0
2023-08-23 14:05:00,285.92,286.29,285.92,286.26,2271.0,273.2562,273.6098,273.2562,273.5811,2271.0
2023-08-23 14:10:00,286.47,286.47,286.17,286.18,1010.0,273.7818,273.7818,273.4951,273.5047,1010.0
2023-08-23 14:15:00,286.19,286.23,286.18,286.23,525.0,273.5142,273.5525,273.5047,273.5525,525.0
2023-08-23 14:20:00,286.15,286.15,286.0,286.0,400.0,273.476,273.476,273.3327,273.3327,400.0
2023-08-23 14:25:00,286.05,286.12,286.05,286.12,230.0,273.3804,273.4473,273.3804,273.4473,230.0
2023-08-23 14:30:00,286.19,286.2,286.17,286.18,792.0,273.5142,273.5238,273.4951,273.5047,792.0
2023-08-23 14:35:00,286.03,286.03,285.78,285.8,2055.0,273.3613,273.3613,273.1224,273.1415,2055.0
2023-08-23 14:40:00,285.69,285.88,285.67,285.83,1281.0,273.0364,273.218,273.0173,273.1702,1281.0
2023-08-23 14:45:00,285.73,285.92,285.55,285.66,3465.0,273.0746,273.2562,272.9026,273.0077,3465.0
2023-08-23 14:50:00,285.76,285.77,285.76,285.77,300.0,273.1033,273.1128,273.1033,273.1128,300.0
2023-08-23 14:55:00,285.7,285.96,285.7,285.92,2156.0,273.0459,273.2944,273.0459,273.2562,2156.0
2023-08-23 15:00:00,285.91,286.0,285.8,285.99,1257.0,273.2466,273.3327,273.1415,273.3231,1257.0
2023-08-23 15:05:00,286.01,286.16,286.01,286.16,1552.0,273.3422,273.4856,273.3422,273.4856,1552.0
2023-08-23 15:10:00,286.15,286.16,285.97,286.02,1405.0,273.476,273.4856,273.304,273.3518,1405.0
2023-08-23 15:15:00,286.05,286.25,285.89,285.89,821.0,273.3804,273.5716,273.2275,273.2275,821.0
2023-08-23 15:20:00,285.96,286.04,285.88,286.04,2000.0,273.2944,273.3709,273.218,273.3709,2000.0
2023-08-23 15:25:00,286.07,286.31,286.07,286.3,3406.0,273.3996,273.6289,273.3996,273.6194,3406.0
2023-08-23 15:30:00,286.2,286.22,285.89,285.89,2242.0,273.5238,273.5429,273.2275,273.2275,2242.0
2023-08-23 15:35:00,285.86,286.05,285.82,286.05,2728.0,273.1989,273.3804,273.1606,273.3804,2728.0
2023-08-23 15:40:00,286.03,286.03,285.79,285.92,5648.0,273.3613,273.3613,273.132,273.2562,5648.0
2023-08-23 15:45:00,285.91,285.97,285.56,285.63,7112.0,273.2466,273.304,272.9121,272.979,7112.0
2023-08-23 15:50:00,285.68,285.75,284.96,285.05,10346.0,273.0268,273.0937,272.3387,272.4247,10346.0
2023-08-23 15:55:00,285.01,285.8,284.78,285.79,24682.0,272.3865,273.1415,272.1667,273.132,24682.0
2023-08-24 09:30:00,284.43,284.8,283.71,284.8,9549.0,271.8322,272.1858,271.1441,272.1858,9549.0
2023-08-24 09:35:00,285.47,285.47,285.19,285.19,224.0,272.8261,272.8261,272.5585,272.5585,224.0
2023-08-24 09:40:00,285.16,285.5,285.16,285.5,600.0,272.5299,272.8548,272.5299,272.8548,600.0
2023-08-24 09:45:00,285.87,286.19,285.8,286.13,1268.0,273.2084,273.5142,273.1415,273.4569,1268.0
2023-08-24 09:50:00,286.0,286.82,285.96,286.82,1548.0,273.3327,274.1163,273.2944,274.1163,1548.0
2023-08-24 09:55:00,287.02,287.92,287.02,287.51,3051.0,274.3075,275.1676,274.3075,274.7758,3051.0
2023-08-24 10:00:00,287.59,287.59,287.35,287.35,1106.0,274.8522,274.8522,274.6229,274.6229,1106.0
2023-08-24 10:05:00,287.24,287.49,287.07,287.2,702.0,274.5177,274.7567,274.3553,274.4795,702.0
2023-08-24 10:10:00,287.16,287.16,286.81,286.81,1503.0,274.4413,274.4413,274.1068,274.1068,1503.0
2023-08-24 10:15:00,286.75,287.38,286.75,287.31,1600.0,274.0494,274.6515,274.0494,274.5846,1600.0
2023-08-24 10:20:00,287.31,287.49,286.75,286.75,1600.0,274.5846,274.7567,274.0494,274.0494,1600.0
2023-08-24 10:25:00,286.78,287.37,286.78,287.08,993.0,274.0781,274.642,274.0781,274.3648,993.0
2023-08-24 10:30:00,286.94,287.11,286.73,286.76,2126.0,274.231,274.3935,274.0303,274.059,2126.0
2023-08-24 10:35:00,286.87,286.9,286.71,286.89,620.0,274.1641,274.1928,274.0112,274.1832,620.0
2023-08-24 10:40:00,287.06,287.13,286.78,286.98,8507.0,274.3457,274.4126,274.0781,274.2692,8507.0
2023-08-24 10:45:00,287.18,287.37,286.75,286.91,2987.0,274.4604,274.642,274.0494,274.2024,2987.0
2023-08-24 10:50:00,287.01,287.38,287.01,287.38,1800.0,274.2979,274.6515,274.2979,274.6515,1800.0
2023-08-24 10:55:00,287.24,287.52,286.88,286.88,2167.0,274.5177,274.7853,274.1737,274.1737,2167.0
2023-08-24 11:00:00,286.88,286.89,286.51,286.51,3772.0,274.1737,274.1832,273.8201,273.8201,3772.0
2023-08-24 11:05:00,286.67,287.19,286.6,287.0,1474.0,273.973,274.4699,273.9061,274.2884,1474.0
2023-08-24 11:10:00,287.01,287.22,286.98,286.99,2275.0,274.2979,274.4986,274.2692,274.2788,2275.0
2023-08-24 11:15:00,286.94,287.01,286.76,286.87,716.0,274.231,274.2979,274.059,274.1641,716.0
2023-08-24 11:20:00,286.97,287.19,286.95,287.14,1833.0,274.2597,274.4699,274.2406,274.4222,1833.0
2023-08-24 11:25:00,287.02,287.31,286.93,287.31,1730.0,274.3075,274.5846,274.2215,274.5846,1730.0
2023-08-24 11:30:00,287.26,287.29,287.14,287.21,619.0,274.5368,274.5655,274.4222,274.4891,619.0
2023-08-24 11:35:00,287.0,287.14,286.99,287.14,2312.0,274.2884,274.4222,274.2788,274.4222,2312.0
2023-08-24 11:40:00,287.22,287.42,287.09,287.21,1869.0,274.4986,274.6898,274.3744,274.4891,1869.0
2023-08-24 11:45:00,287.13,287.14,286.95,286.99,634.0,274.4126,274.4222,274.2406,274.2788,634.0
2023-08-24 11:50:00,287.21,287.31,286.98,287.31,1100.0,274.4891,274.5846,274.2692,274.5846,1100.0
2023-08-24 11:55:00,287.16,287.41,287.16,287.27,1495.0,274.4413,274.6802,274.4413,274.5464,1495.0
2023-08-24 12:00:00,286.98,287.16,286.97,287.1,1815.0,274.2692,274.4413,274.2597,274.3839,1815.0
2023-08-24 12:05:00,287.06,287.43,287.06,287.43,1577.0,274.3457,274.6993,274.3457,274.6993,1577.0
2023-08-24 12:10:00,287.25,287.33,287.12,287.33,465.0,274.5273,274.6037,274.403,274.6037,465.0
2023-08-24 12:15:00,287.35,287.35,287.35,287.35,100.0,274.6229,274.6229,274.6229,274.6229,100.0
2023-08-24 12:20:00,287.44,287.83,287.44,287.83,918.0,274.7089,275.0816,274.7089,275.0816,918.0
2023-08-24 12:25:00,287.87,288.08,287.83,287.85,1400.0,275.1198,275.3205,275.0816,275.1007,1400.0
2023-08-24 12:30:00,287.86,287.93,287.68,287.81,1203.0,275.1103,275.1772,274.9382,275.0625,1203.0
2023-08-24 12:35:00,287.72,287.81,287.62,287.74,1134.0,274.9765,275.0625,274.8809,274.9956,1134.0
2023-08-24 12:40:00,287.74,288.13,287.63,287.93,1623.0,274.9956,275.3683,274.8905,275.1772,1623.0
2023-08-24 12:45:00,288.02,288.02,287.71,287.99,900.0,275.2632,275.2632,274.9669,275.2345,900.0
2023-08-24 12:50:00,288.0,288.0,287.84,287.85,400.0,275.2441,275.2441,275.0912,275.1007,400.0
2023-08-24 12:55:00,287.83,287.97,287.71,287.8,1502.0,275.0816,275.2154,274.9669,275.0529,1502.0
2023-08-24 13:00:00,287.75,287.75,287.36,287.36,400.0,275.0051,275.0051,274.6324,274.6324,400.0
2023-08-24 13:05:00,287.31,287.31,287.16,287.17,400.0,274.5846,274.5846,274.4413,274.4508,400.0
2023-08-24 13:10:00,287.2,287.28,286.98,287.0,800.0,274.4795,274.556,274.2692,274.2884,800.0
2023-08-24 13:15:00,287.15,287.23,287.03,287.22,901.0,274.4317,274.5082,274.317,274.4986,901.0
2023-08-24 13:20:00,287.07,287.13,287.07,287.13,300.0,274.3553,274.4126,274.3553,274.4126,300.0
2023-08-24 13:25:00,287.0,287.19,287.0,287.19,957.0,274.2884,274.4699,274.2884,274.4699,957.0
2023-08-24 13:30:00,287.21,287.52,287.21,287.43,1642.0,274.4891,274.7853,274.4891,274.6993,1642.0
2023-08-24 13:35:00,287.36,287.64,287.36,287.52,810.0,274.6324,274.9,274.6324,274.7853,810.0
2023-08-24 13:40:00,287.5,287.5,287.27,287.27,636.0,274.7662,274.7662,274.5464,274.5464,636.0
2023-08-24 13:45:00,287.26,287.41,287.26,287.41,846.0,274.5368,274.6802,274.5368,274.6802,846.0
2023-08-24 13:50:00,287.23,287.23,287.09,287.09,499.0,274.5082,274.5082,274.3744,274.3744,499.0
2023-08-24 13:55:00,287.2,287.29,287.17,287.29,791.0,274.4795,274.5655,274.4508,274.5655,791.0
2023-08-24 14:00:00,287.28,287.51,287.25,287.35,1605.0,274.556,274.7758,274.5273,274.6229,1605.0
2023-08-24 14:05:00,287.32,287.62,287.32,287.49,946.0,274.5942,274.8809,274.5942,274.7567,946.0
2023-08-24 14:10:00,287.43,287.61,287.36,287.53,1205.0,274.6993,274.8713,274.6324,274.7949,1205.0
2023-08-24 14:15:00,287.44,287.51,287.27,287.28,1003.0,274.7089,274.7758,274.5464,274.556,1003.0
2023-08-24 14:20:00,287.25,287.46,287.25,287.45,1452.0,274.5273,274.728,274.5273,274.7184,1452.0
2023-08-24 14:25:00,287.37,287.55,287.33,287.47,861.0,274.642,274.814,274.6037,274.7375,861.0
2023-08-24 14:30:00,287.37,287.47,287.21,287.22,1806.0,274.642,274.7375,274.4891,274.4986,1806.0
2023-08-24 14:35:00,287.22,287.22,286.97,286.97,315.0,274.4986,274.4986,274.2597,274.2597,315.0
2023-08-24 14:40:00,287.0,287.09,286.95,287.03,1772.0,274.2884,274.3744,274.2406,274.317,1772.0
2023-08-24 14:45:00,287.11,287.38,287.11,287.18,1793.0,274.3935,274.6515,274.3935,274.4604,1793.0
2023-08-24 14:50:00,287.23,287.24,286.97,287.12,1450.0,274.5082,274.5177,274.2597,274.403,1450.0
2023-08-24 14:55:00,287.13,287.49,287.12,287.23,2229.0,274.4126,274.7567,274.403,274.5082,2229.0
2023-08-24 15:00:00,287.21,287.21,287.04,287.05,411.0,274.4891,274.4891,274.3266,274.3361,411.0
2023-08-24 15:05:00,287.13,287.2,287.05,287.2,827.0,274.4126,274.4795,274.3361,274.4795,827.0
2023-08-24 15:10:00,287.14,287.21,287.08,287.21,1571.0,274.4222,274.4891,274.3648,274.4891,1571.0
2023-08-24 15:15:00,287.26,287.31,287.07,287.14,2173.0,274.5368,274.5846,274.3553,274.4222,2173.0
2023-08-24 15:20:00,287.15,287.44,287.14,287.23,1720.0,274.4317,274.7089,274.4222,274.5082,1720.0
2023-08-24 15:25:00,287.3,287.43,287.28,287.42,2606.0,274.5751,274.6993,274.556,274.6898,2606.0
2023-08-24 15:30:00,287.36,287.5,287.0,287.21,5065.0,274.6324,274.7662,274.2884,274.4891,5065.0
2023-08-24 15:35:00,287.21,287.21,286.92,286.98,4612.0,274.4891,274.4891,274.2119,274.2692,4612.0
2023-08-24 15:40:00,286.98,287.28,286.97,287.08,4771.0,274.2692,274.556,274.2597,274.3648,4771.0
2023-08-24 15:45:00,286.98,286.98,286.64,286.98,5887.0,274.2692,274.2692,273.9443,274.2692,5887.0
2023-08-24 15:50:00,286.92,287.07,286.79,286.83,10044.0,274.2119,274.3553,274.0877,274.1259,10044.0
2023-08-24 15:55:00,286.89,287.28,286.58,286.67,26440.0,274.1832,274.556,273.887,273.973,26440.0
2023-08-25 09:30:00,288.48,288.48,287.3,287.3,7356.0,275.7028,275.7028,274.5751,274.5751,7356.0
2023-08-25 09:35:00,288.54,288.55,287.72,287.72,340.0,275.7602,275.7697,274.9765,274.9765,340.0
2023-08-25 09:40:00,287.81,287.82,287.79,287.79,375.0,275.0625,275.072,275.0434,275.0434,375.0
2023-08-25 09:45:00,287.93,288.12,287.72,287.72,700.0,275.1772,275.3588,274.9765,274.9765,700.0
2023-08-25 09:50:00,287.44,287.44,287.44,287.44,100.0,274.7089,274.7089,274.7089,274.7089,100.0
2023-08-25 09:55:00,287.1,287.51,287.1,287.36,920.0,274.3839,274.7758,274.3839,274.6324,920.0
2023-08-25 10:00:00,287.47,287.66,287.32,287.61,3815.0,274.7375,274.9191,274.5942,274.8713,3815.0
2023-08-25 10:05:00,287.19,287.5,287.1,287.24,1253.0,274.4699,274.7662,274.3839,274.5177,1253.0
2023-08-25 10:10:00,287.26,287.37,287.14,287.31,503.0,274.5368,274.642,274.4222,274.5846,503.0
2023-08-25 10:15:00,287.48,287.79,286.47,286.48,2763.0,274.7471,275.0434,273.7818,273.7914,2763.0
2023-08-25 10:20:00,286.59,287.07,286.3,286.87,2606.0,273.8965,274.3553,273.6194,274.1641,2606.0
2023-08-25 10:25:00,286.92,286.93,286.38,286.93,722.0,274.2119,274.2215,273.6958,274.2215,722.0
2023-08-25 10:30:00,286.94,286.94,286.62,286.84,401.0,274.231,274.231,273.9252,274.1355,401.0
2023-08-25 10:35:00,286.6,287.01,286.41,286.98,5072.0,273.9061,274.2979,273.7245,274.2692,5072.0
2023-08-25 10:40:00,286.73,286.84,286.51,286.51,1459.0,274.0303,274.1355,273.8201,273.8201,1459.0
2023-08-25 10:45:00,286.19,286.35,286.19,286.33,400.0,273.5142,273.6672,273.5142,273.648,400.0
2023-08-25 10:50:00,286.45,286.45,286.04,286.06,1407.0,273.7627,273.7627,273.3709,273.39,1407.0
2023-08-25 10:55:00,286.2,286.21,286.07,286.07,714.0,273.5238,273.5334,273.3996,273.3996,714.0
2023-08-25 11:00:00,286.16,286.35,286.13,286.35,700.0,273.4856,273.6672,273.4569,273.6672,700.0
2023-08-25 11:05:00,286.42,287.45,286.42,287.45,5171.0,273.7341,274.7184,273.7341,274.7184,5171.0
2023-08-25 11:10:00,287.64,287.84,287.44,287.63,3818.0,274.9,275.0912,274.7089,274.8905,3818.0
2023-08-25 11:15:00,287.63,287.63,287.21,287.32,1088.0,274.8905,274.8905,274.4891,274.5942,1088.0
2023-08-25 11:20:00,287.34,287.53,287.27,287.53,999.0,274.6133,274.7949,274.5464,274.7949,999.0
2023-08-25 11:25:00,287.53,288.31,287.53,288.31,2350.0,274.7949,275.5403,274.7949,275.5403,2350.0
2023-08-25 11:30:00,288.21,288.23,287.92,288.16,4330.0,275.4448,275.4639,275.1676,275.397,4330.0
2023-08-25 11:35:00,288.57,288.77,288.45,288.45,1316.0,275.7888,275.98,275.6741,275.6741,1316.0
2023-08-25 11:40:00,288.55,288.55,288.26,288.26,698.0,275.7697,275.7697,275.4926,275.4926,698.0
2023-08-25 11:45:00,288.18,288.18,288.16,288.16,200.0,275.4161,275.4161,275.397,275.397,200.0
2023-08-25 11:50:00,288.02,288.26,288.02,288.12,943.0,275.2632,275.4926,275.2632,275.3588,943.0
2023-08-25 11:55:00,288.15,288.15,287.63,287.74,1736.0,275.3874,275.3874,274.8905,274.9956,1736.0
2023-08-25 12:00:00,287.78,288.03,287.78,287.95,618.0,275.0338,275.2727,275.0338,275.1963,618.0
2023-08-25 12:05:00,288.15,288.23,287.99,287.99,600.0,275.3874,275.4639,275.2345,275.2345,600.0
2023-08-25 12:10:00,288.18,288.22,288.01,288.2,700.0,275.4161,275.4543,275.2536,275.4352,700.0
2023-08-25 12:15:00,288.3,288.3,288.16,288.16,400.0,275.5308,275.5308,275.397,275.397,400.0
2023-08-25 12:20:00,288.28,288.67,288.28,288.59,2595.0,275.5117,275.8844,275.5117,275.8079,2595.0
2023-08-25 12:25:00,288.61,288.9,288.61,288.9,515.0,275.8271,276.1042,275.8271,276.1042,515.0
2023-08-25 12:30:00,288.86,288.97,288.76,288.76,1244.0,276.066,276.1711,275.9704,275.9704,1244.0
2023-08-25 12:35:00,288.82,288.93,288.76,288.8,605.0,276.0278,276.1329,275.9704,276.0086,605.0
2023-08-25 12:40:00,288.73,288.73,288.73,288.73,251.0,275.9417,275.9417,275.9417,275.9417,251.0
2023-08-25 12:45:00,288.69,288.81,288.47,288.47,711.0,275.9035,276.0182,275.6933,275.6933,711.0
2023-08-25 12:50:00,288.46,288.46,288.4,288.4,204.0,275.6837,275.6837,275.6264,275.6264,204.0
2023-08-25 12:55:00,288.45,288.59,288.4,288.46,901.0,275.6741,275.8079,275.6264,275.6837,901.0
2023-08-25 13:00:00,288.4,288.4,288.39,288.4,138.0,275.6264,275.6264,275.6168,275.6264,138.0
2023-08-25 13:05:00,288.35,288.44,288.23,288.28,1573.0,275.5786,275.6646,275.4639,275.5117,1573.0
2023-08-25 13:10:00,288.28,288.28,288.2,288.21,416.0,275.5117,275.5117,275.4352,275.4448,416.0
2023-08-25 13:15:00,288.43,288.43,288.04,288.07,700.0,275.655,275.655,275.2823,275.311,700.0
2023-08-25 13:20:00,288.03,288.24,288.03,288.14,1114.0,275.2727,275.4734,275.2727,275.3779,1114.0
2023-08-25 13:25:00,288.06,288.11,288.06,288.11,300.0,275.3014,275.3492,275.3014,275.3492,300.0
2023-08-25 13:30:00,287.99,287.99,287.89,287.89,593.0,275.2345,275.2345,275.1389,275.1389,593.0
2023-08-25 13:35:00,287.94,288.12,287.9,287.9,479.0,275.1867,275.3588,275.1485,275.1485,479.0
2023-08-25 13:40:00,287.76,288.05,287.76,288.05,500.0,275.0147,275.2919,275.0147,275.2919,500.0
2023-08-25 13:45:00,288.01,288.13,287.86,288.13,600.0,275.2536,275.3683,275.1103,275.3683,600.0
2023-08-25 13:50:00,288.13,288.41,288.1,288.41,1146.0,275.3683,275.6359,275.3396,275.6359,1146.0
2023-08-25 13:55:00,288.51,288.68,288.44,288.68,3062.0,275.7315,275.894,275.6646,275.894,3062.0
2023-08-25 14:00:00,288.74,288.8,288.43,288.59,1725.0,275.9513,276.0086,275.655,275.8079,1725.0
2023-08-25 14:05:00,288.65,288.69,288.15,288.15,1224.0,275.8653,275.9035,275.3874,275.3874,1224.0
2023-08-25 14:10:00,288.28,288.48,288.28,288.45,1424.0,275.5117,275.7028,275.5117,275.6741,1424.0
2023-08-25 14:15:00,288.41,288.58,288.1,288.54,2616.0,275.6359,275.7984,275.3396,275.7602,2616.0
2023-08-25 14:20:00,288.6,288.65,288.45,288.56,1417.0,275.8175,275.8653,275.6741,275.7793,1417.0
2023-08-25 14:25:00,288.59,288.63,288.58,288.59,400.0,275.8079,275.8462,275.7984,275.8079,400.0
2023-08-25 14:30:00,288.59,288.73,288.59,288.64,1024.0,275.8079,275.9417,275.8079,275.8557,1024.0
2023-08-25 14:35:00,288.74,288.87,288.57,288.61,1701.0,275.9513,276.0755,275.7888,275.8271,1701.0
2023-08-25 14:40:00,288.55,288.71,288.49,288.5,2037.0,275.7697,275.9226,275.7124,275.7219,2037.0
2023-08-25 14:45:00,288.51,288.76,288.44,288.73,1900.0,275.7315,275.9704,275.6646,275.9417,1900.0
2023-08-25 14:50:00,288.78,288.87,288.72,288.73,500.0,275.9895,276.0755,275.9322,275.9417,500.0
2023-08-25 14:55:00,288.8,289.0,288.8,288.98,728.0,276.0086,276.1998,276.0086,276.1807,728.0
2023-08-25 15:00:00,289.01,289.15,288.84,288.99,1707.0,276.2093,276.3431,276.0469,276.1902,1707.0
2023-08-25 15:05:00,288.88,289.07,288.82,288.99,2100.0,276.0851,276.2667,276.0278,276.1902,2100.0
2023-08-25 15:10:00,288.93,289.13,288.93,289.01,1369.0,276.1329,276.324,276.1329,276.2093,1369.0
2023-08-25 15:15:00,289.18,289.31,289.08,289.11,1951.0,276.3718,276.4961,276.2762,276.3049,1951.0
2023-08-25 15:20:00,289.18,289.34,289.12,289.3,1516.0,276.3718,276.5247,276.3145,276.4865,1516.0
2023-08-25 15:25:00,289.37,289.38,289.2,289.2,2477.0,276.5534,276.563,276.3909,276.3909,2477.0
2023-08-25 15:30:00,289.23,289.37,289.08,289.23,6421.0,276.4196,276.5534,276.2762,276.4196,6421.0
2023-08-25 15:35:00,289.22,289.22,288.59,288.59,4372.0,276.41,276.41,275.8079,275.8079,4372.0
2023-08-25 15:40:00,288.69,288.73,288.52,288.62,2897.0,275.9035,275.9417,275.741,275.8366,2897.0
2023-08-25 15:45:00,288.65,288.65,288.18,288.31,10379.0,275.8653,275.8653,275.4161,275.5403,10379.0
2023-08-25 15:50:00,288.15,288.23,287.85,288.03,7366.0,275.3874,275.4639,275.1007,275.2727,7366.0
2023-08-25 15:55:00,288.15,288.48,288.07,288.29,16481.0,275.3874,275.7028,275.311,275.5212,16481.0
2023-08-28 09:30:00,288.97,289.65,288.97,289.65,8569.0,276.1711,276.821,276.1711,276.821,8569.0
2023-08-28 09:35:00,289.63,290.38,289.31,290.38,1809.0,276.8019,277.5187,276.4961,277.5187,1809.0
2023-08-28 09:40:00,290.49,290.63,290.34,290.63,1253.0,277.6238,277.7576,277.4804,277.7576,1253.0
2023-08-28 09:45:00,290.65,290.75,290.5,290.71,1125.0,277.7767,277.8723,277.6333,277.834,1125.0
2023-08-28 09:50:00,290.63,290.81,290.62,290.63,800.0,277.7576,277.9296,277.748,277.7576,800.0
2023-08-28 09:55:00,290.68,291.0,290.67,290.99,1414.0,277.8054,278.1112,277.7958,278.1016,1414.0
2023-08-28 10:00:00,291.27,291.28,290.55,290.57,605.0,278.3692,278.3788,277.6811,277.7002,605.0
2023-08-28 10:05:00,290.63,290.76,290.5,290.69,1636.0,277.7576,277.8818,277.6333,277.8149,1636.0
2023-08-28 10:10:00,290.55,290.69,290.4,290.67,1720.0,277.6811,277.8149,277.5378,277.7958,1720.0
2023-08-28 10:15:00,290.75,290.75,290.57,290.65,1263.0,277.8723,277.8723,277.7002,277.7767,1263.0
2023-08-28 10:20:00,290.63,290.73,290.55,290.55,1631.0,277.7576,277.8532,277.6811,277.6811,1631.0
2023-08-28 10:25:00,290.67,290.77,290.56,290.76,1150.0,277.7958,277.8914,277.6907,277.8818,1150.0
2023-08-28 10:30:00,290.79,290.82,290.59,290.73,1681.0,277.9105,277.9392,277.7194,277.8532,1681.0
2023-08-28 10:35:00,290.62,290.62,290.52,290.52,301.0,277.748,277.748,277.6525,277.6525,301.0
2023-08-28 10:40:00,290.56,290.61,290.45,290.49,1693.0,277.6907,277.7385,277.5856,277.6238,1693.0
2023-08-28 10:45:00,290.58,290.78,290.13,290.26,2886.0,277.7098,277.9009,277.2797,277.404,2886.0
2023-08-28 10:50:00,290.21,290.62,290.21,290.51,4685.0,277.3562,277.748,277.3562,277.6429,4685.0
2023-08-28 10:55:00,290.75,291.14,290.75,291.0,1026.0,277.8723,278.245,277.8723,278.1112,1026.0
2023-08-28 11:00:00,291.0,291.0,290.42,290.42,2157.0,278.1112,278.1112,277.5569,277.5569,2157.0
2023-08-28 11:05:00,290.36,290.74,290.36,290.66,10144.0,277.4995,277.8627,277.4995,277.7863,10144.0
2023-08-28 11:10:00,290.7,290.89,290.63,290.66,3316.0,277.8245,278.0061,277.7576,277.7863,3316.0
2023-08-28 11:15:00,290.63,290.7,290.44,290.67,1423.0,277.7576,277.8245,277.576,277.7958,1423.0
2023-08-28 11:20:00,290.76,290.94,290.63,290.93,1133.0,277.8818,278.0539,277.7576,278.0443,1133.0
2023-08-28 11:25:00,290.86,290.97,290.76,290.89,1351.0,277.9774,278.0825,277.8818,278.0061,1351.0
2023-08-28 11:30:00,290.96,290.99,290.67,290.81,1404.0,278.073,278.1016,277.7958,277.9296,1404.0
2023-08-28 11:35:00,290.87,291.18,290.72,291.18,1629.0,277.987,278.2832,277.8436,278.2832,1629.0
2023-08-28 11:40:00,291.32,291.36,290.6,290.6,2348.0,278.417,278.4553,277.7289,277.7289,2348.0
2023-08-28 11:45:00,290.4,290.66,290.32,290.44,2540.0,277.5378,277.7863,277.4613,277.576,2540.0
2023-08-28 11:50:00,290.47,290.5,290.19,290.39,919.0,277.6047,277.6333,277.3371,277.5282,919.0
2023-08-28 11:55:00,290.49,290.73,290.3,290.63,1808.0,277.6238,277.8532,277.4422,277.7576,1808.0
2023-08-28 12:00:00,290.71,290.71,290.58,290.7,400.0,277.834,277.834,277.7098,277.8245,400.0
2023-08-28 12:05:00,290.69,290.72,290.52,290.52,400.0,277.8149,277.8436,277.6525,277.6525,400.0
2023-08-28 12:10:00,290.42,290.55,290.34,290.55,808.0,277.5569,277.6811,277.4804,277.6811,808.0
2023-08-28 12:15:00,290.44,290.44,290.01,290.01,1750.0,277.576,277.576,277.165,277.165,1750.0
2023-08-28 12:20:00,289.86,290.06,289.86,289.97,300.0,277.0217,277.2128,277.0217,277.1268,300.0
2023-08-28 12:25:00,290.06,290.21,290.06,290.21,644.0,277.2128,277.3562,277.2128,277.3562,644.0
2023-08-28 12:30:00,290.21,290.32,290.07,290.21,900.0,277.3562,277.4613,277.2224,277.3562,900.0
2023-08-28 12:35:00,290.08,290.18,290.0,290.13,900.0,277.2319,277.3275,277.1555,277.2797,900.0
2023-08-28 12:40:00,290.1,290.1,289.81,290.0,1700.0,277.2511,277.2511,276.9739,277.1555,1700.0
2023-08-28 12:45:00,289.72,289.87,289.67,289.75,953.0,276.8879,277.0312,276.8401,276.9166,953.0
2023-08-28 12:50:00,289.76,290.13,289.76,290.12,1508.0,276.9261,277.2797,276.9261,277.2702,1508.0
2023-08-28 12:55:00,290.03,290.19,289.97,290.17,1427.0,277.1842,277.3371,277.1268,277.318,1427.0
2023-08-28 13:00:00,290.19,290.27,290.01,290.02,2000.0,277.3371,277.4135,277.165,277.1746,2000.0
2023-08-28 13:05:00,290.05,290.16,289.79,289.79,2205.0,277.2033,277.3084,276.9548,276.9548,2205.0
2023-08-28 13:10:00,289.86,289.87,289.39,289.47,1900.0,277.0217,277.0312,276.5725,276.649,1900.0
2023-08-28 13:15:00,289.31,289.67,289.31,289.59,3067.0,276.4961,276.8401,276.4961,276.7636,3067.0
2023-08-28 13:20:00,289.66,289.95,289.54,289.54,1905.0,276.8305,277.1077,276.7159,276.7159,1905.0
2023-08-28 13:25:00,289.58,289.85,289.49,289.84,1635.0,276.7541,277.0121,276.6681,277.0026,1635.0
2023-08-28 13:30:00,289.91,290.24,289.85,290.24,3543.0,277.0695,277.3849,277.0121,277.3849,3543.0
2023-08-28 13:35:00,290.23,290.32,289.69,289.69,3187.0,277.3753,277.4613,276.8592,276.8592,3187.0
2023-08-28 13:40:00,289.81,289.89,289.76,289.76,707.0,276.9739,277.0504,276.9261,276.9261,707.0
2023-08-28 13:45:00,289.71,289.88,289.58,289.69,1375.0,276.8783,277.0408,276.7541,276.8592,1375.0
2023-08-28 13:50:00,289.59,289.66,289.11,289.11,1500.0,276.7636,276.8305,276.3049,276.3049,1500.0
2023-08-28 13:55:00,288.81,289.12,288.81,288.89,1400.0,276.0182,276.3145,276.0182,276.0947,1400.0
2023-08-28 14:00:00,288.93,289.0,288.74,288.94,1261.0,276.1329,276.1998,275.9513,276.1424,1261.0
2023-08-28 14:05:00,288.7,288.9,288.66,288.81,1149.0,275.9131,276.1042,275.8748,276.0182,1149.0
2023-08-28 14:10:00,288.88,288.99,288.79,288.79,600.0,276.0851,276.1902,275.9991,275.9991,600.0
2023-08-28 14:15:00,288.92,288.94,288.75,288.94,634.0,276.1233,276.1424,275.9609,276.1424,634.0
2023-08-28 14:20:00,289.1,289.12,289.09,289.12,400.0,276.2954,276.3145,276.2858,276.3145,400.0
2023-08-28 14:25:00,289.04,289.16,288.96,288.98,1916.0,276.238,276.3527,276.1616,276.1807,1916.0
2023-08-28 14:30:00,289.06,289.19,288.95,289.13,1245.0,276.2571,276.3814,276.152,276.324,1245.0
2023-08-28 14:35:00,289.09,289.36,288.92,289.03,1320.0,276.2858,276.5438,276.1233,276.2285,1320.0
2023-08-28 14:40:00,289.0,289.08,288.75,288.93,2740.0,276.1998,276.2762,275.9609,276.1329,2740.0
2023-08-28 14:45:00,289.05,289.05,288.92,288.98,936.0,276.2476,276.2476,276.1233,276.1807,936.0
2023-08-28 14:50:00,289.0,289.1,289.0,289.1,1000.0,276.1998,276.2954,276.1998,276.2954,1000.0
2023-08-28 14:55:00,289.16,289.36,289.07,289.1,2385.0,276.3527,276.5438,276.2667,276.2954,2385.0
2023-08-28 15:00:00,289.26,289.36,289.19,289.34,1342.0,276.4483,276.5438,276.3814,276.5247,1342.0
2023-08-28 15:05:00,289.29,289.4,289.29,289.4,500.0,276.4769,276.5821,276.4769,276.5821,500.0
2023-08-28 15:10:00,289.36,289.4,289.23,289.32,1511.0,276.5438,276.5821,276.4196,276.5056,1511.0
2023-08-28 15:15:00,289.21,289.36,289.1,289.1,2270.0,276.4005,276.5438,276.2954,276.2954,2270.0
2023-08-28 15:20:00,289.14,289.18,288.81,288.93,2989.0,276.3336,276.3718,276.0182,276.1329,2989.0
2023-08-28 15:25:00,288.78,289.24,288.7,289.21,7058.0,275.9895,276.4292,275.9131,276.4005,7058.0
2023-08-28 15:30:00,289.14,289.24,289.08,289.18,1260.0,276.3336,276.4292,276.2762,276.3718,1260.0
2023-08-28 15:35:00,289.22,289.36,289.07,289.14,1845.0,276.41,276.5438,276.2667,276.3336,1845.0
2023-08-28 15:40:00,289.17,289.34,289.15,289.32,2739.0,276.3623,276.5247,276.3431,276.5056,2739.0
2023-08-28 15:45:00,289.25,290.01,289.25,289.58,4762.0,276.4387,277.165,276.4387,276.7541,4762.0
2023-08-28 15:50:00,289.59,289.89,289.5,289.89,10889.0,276.7636,277.0504,276.6776,277.0504,10889.0
2023-08-28 15:55:00,289.8,290.18,289.66,289.85,28661.0,276.9643,277.3275,276.8305,277.0121,28661.0
2023-08-29 09:30:00,289.93,289.93,289.9,289.9,7395.0,277.0886,277.0886,277.0599,277.0599,7395.0
2023-08-29 09:35:00,290.9,290.9,289.93,290.85,871.0,278.0156,278.0156,277.0886,277.9678,871.0
2023-08-29 09:40:00,290.96,291.37,290.93,290.94,1216.0,278.073,278.4648,278.0443,278.0539,1216.0
2023-08-29 09:45:00,290.41,290.41,290.17,290.17,372.0,277.5473,277.5473,277.318,277.318,372.0
2023-08-29 09:50:00,290.07,290.28,290.06,290.14,1688.0,277.2224,277.4231,277.2128,277.2893,1688.0
2023-08-29 09:55:00,289.44,289.5,289.36,289.5,477.0,276.6203,276.6776,276.5438,276.6776,477.0
2023-08-29 10:00:00,289.63,290.43,289.44,289.86,4734.0,276.8019,277.5664,276.6203,277.0217,4734.0
2023-08-29 10:05:00,289.92,290.29,289.8,290.29,2659.0,277.079,277.4326,276.9643,277.4326,2659.0
2023-08-29 10:10:00,290.44,290.45,289.78,290.33,4398.0,277.576,277.5856,276.9452,277.4709,4398.0
2023-08-29 10:15:00,290.35,290.65,290.28,290.65,2790.0,277.49,277.7767,277.4231,277.7767,2790.0
2023-08-29 10:20:00,290.4,290.62,290.38,290.44,1408.0,277.5378,277.748,277.5187,277.576,1408.0
2023-08-29 10:25:00,290.35,290.62,290.13,290.62,700.0,277.49,277.748,277.2797,277.748,700.0
2023-08-29 10:30:00,290.64,290.87,290.64,290.84,700.0,277.7671,277.987,277.7671,277.9583,700.0
2023-08-29 10:35:00,290.84,290.85,290.05,290.05,1814.0,277.9583,277.9678,277.2033,277.2033,1814.0
2023-08-29 10:40:00,289.65,289.89,289.65,289.85,404.0,276.821,277.0504,276.821,277.0121,404.0
2023-08-29 10:45:00,289.73,289.87,289.5,289.71,1217.0,276.8974,277.0312,276.6776,276.8783,1217.0
2023-08-29 10:50:00,290.08,290.26,289.69,289.69,2363.0,277.2319,277.404,276.8592,276.8592,2363.0
2023-08-29 10:55:00,289.84,289.84,289.55,289.68,1110.0,277.0026,277.0026,276.7254,276.8497,1110.0
2023-08-29 11:00:00,289.7,290.01,289.59,289.94,2203.0,276.8688,277.165,276.7636,277.0981,2203.0
2023-08-29 11:05:00,290.28,290.36,290.25,290.36,1110.0,277.4231,277.4995,277.3944,277.4995,1110.0
2023-08-29 11:10:00,290.3,290.52,290.17,290.5,1991.0,277.4422,277.6525,277.318,277.6333,1991.0
2023-08-29 11:15:00,291.0,291.0,290.81,290.88,1516.0,278.1112,278.1112,277.9296,277.9965,1516.0
2023-08-29 11:20:00,290.81,290.96,290.68,290.81,855.0,277.9296,278.073,277.8054,277.9296,855.0
2023-08-29 11:25:00,290.96,290.96,290.75,290.75,800.0,278.073,278.073,277.8723,277.8723,800.0
2023-08-29 11:30:00,290.77,291.13,290.71,290.96,3143.0,277.8914,278.2354,277.834,278.073,3143.0
2023-08-29 11:35:00,291.23,291.25,290.94,291.25,1225.0,278.331,278.3501,278.0539,278.3501,1225.0
2023-08-29 11:40:00,291.5,291.67,291.44,291.44,500.0,278.5891,278.7515,278.5317,278.5317,500.0
2023-08-29 11:45:00,291.24,291.3,291.06,291.06,1860.0,278.3406,278.3979,278.1685,278.1685,1860.0
2023-08-29 11:50:00,291.19,291.44,291.19,291.44,300.0,278.2928,278.5317,278.2928,278.5317,300.0
2023-08-29 11:55:00,291.34,291.34,291.25,291.25,260.0,278.4361,278.4361,278.3501,278.3501,260.0
2023-08-29 12:00:00,291.28,291.51,291.28,291.51,300.0,278.3788,278.5986,278.3788,278.5986,300.0
2023-08-29 12:05:00,291.81,291.82,291.47,291.48,742.0,278.8853,278.8949,278.5604,278.5699,742.0
2023-08-29 12:10:00,291.81,292.04,291.7,291.87,2774.0,278.8853,279.1051,278.7802,278.9427,2774.0
2023-08-29 12:15:00,292.03,292.04,291.89,292.04,1417.0,279.0956,279.1051,278.9618,279.1051,1417.0
2023-08-29 12:20:00,292.13,292.46,291.92,292.46,4315.0,279.1911,279.5065,278.9905,279.5065,4315.0
2023-08-29 12:25:00,292.38,292.55,292.29,292.55,800.0,279.4301,279.5925,279.3441,279.5925,800.0
2023-08-29 12:30:00,292.5,292.5,292.13,292.25,763.0,279.5448,279.5448,279.1911,279.3058,763.0
2023-08-29 12:35:00,292.3,292.39,292.19,292.19,2255.0,279.3536,279.4396,279.2485,279.2485,2255.0
2023-08-29 12:40:00,292.17,292.26,292.17,292.26,506.0,279.2294,279.3154,279.2294,279.3154,506.0
2023-08-29 12:45:00,292.25,292.25,292.01,292.11,1510.0,279.3058,279.3058,279.0765,279.172,1510.0
2023-08-29 12:50:00,292.3,292.36,292.28,292.35,384.0,279.3536,279.411,279.3345,279.4014,384.0
2023-08-29 12:55:00,292.42,292.46,292.32,292.32,411.0,279.4683,279.5065,279.3727,279.3727,411.0
2023-08-29 13:00:00,292.41,292.58,292.41,292.52,1341.0,279.4587,279.6212,279.4587,279.5639,1341.0
2023-08-29 13:05:00,292.52,292.65,292.52,292.65,246.0,279.5639,279.6881,279.5639,279.6881,246.0
2023-08-29 13:10:00,292.59,292.59,292.52,292.53,1111.0,279.6308,279.6308,279.5639,279.5734,1111.0
2023-08-29 13:15:00,292.57,292.81,292.42,292.68,5916.0,279.6117,279.841,279.4683,279.7168,5916.0
2023-08-29 13:20:00,292.64,292.97,292.64,292.89,1300.0,279.6786,279.9939,279.6786,279.9175,1300.0
2023-08-29 13:25:00,292.82,292.94,292.8,292.9,2516.0,279.8506,279.9653,279.8315,279.927,2516.0
2023-08-29 13:30:00,292.88,292.92,292.79,292.88,1841.0,279.9079,279.9462,279.8219,279.9079,1841.0
2023-08-29 13:35:00,292.97,293.38,292.97,293.31,2620.0,279.9939,280.3858,279.9939,280.3189,2620.0
2023-08-29 13:40:00,293.38,293.38,293.37,293.37,700.0,280.3858,280.3858,280.3762,280.3762,700.0
2023-08-29 13:45:00,293.45,293.57,293.26,293.26,1200.0,280.4527,280.5674,280.2711,280.2711,1200.0
2023-08-29 13:50:00,293.15,293.16,292.71,292.88,2251.0,280.166,280.1755,279.7455,279.9079,2251.0
2023-08-29 13:55:00,292.74,292.74,292.47,292.7,1249.0,279.7741,279.7741,279.5161,279.7359,1249.0
2023-08-29 14:00:00,292.81,292.82,292.54,292.8,1444.0,279.841,279.8506,279.583,279.8315,1444.0
2023-08-29 14:05:00,292.87,292.87,292.8,292.81,385.0,279.8984,279.8984,279.8315,279.841,385.0
2023-08-29 14:10:00,292.85,292.91,292.69,292.79,1125.0,279.8793,279.9366,279.7263,279.8219,1125.0
2023-08-29 14:15:00,292.64,292.98,292.51,292.96,3001.0,279.6786,280.0035,279.5543,279.9844,3001.0
2023-08-29 14:20:00,293.12,293.42,292.99,293.26,2305.0,280.1373,280.424,280.0131,280.2711,2305.0
2023-08-29 14:25:00,293.09,293.12,292.99,293.0,1313.0,280.1086,280.1373,280.0131,280.0226,1313.0
2023-08-29 14:30:00,293.04,293.39,293.04,293.3,300.0,280.0608,280.3953,280.0608,280.3093,300.0
2023-08-29 14:35:00,293.29,293.29,293.25,293.25,629.0,280.2998,280.2998,280.2615,280.2615,629.0
2023-08-29 14:40:00,293.0,293.0,293.0,293.0,100.0,280.0226,280.0226,280.0226,280.0226,100.0
2023-08-29 14:45:00,293.02,293.02,292.91,292.91,597.0,280.0417,280.0417,279.9366,279.9366,597.0
2023-08-29 14:50:00,292.97,293.25,292.97,293.08,1625.0,279.9939,280.2615,279.9939,280.0991,1625.0
2023-08-29 14:55:00,293.01,293.12,292.88,293.06,2324.0,280.0322,280.1373,279.9079,280.08,2324.0
2023-08-29 15:00:00,293.03,293.22,292.83,293.22,1306.0,280.0513,280.2329,279.8601,280.2329,1306.0
2023-08-29 15:05:00,293.19,293.19,293.08,293.08,302.0,280.2042,280.2042,280.0991,280.0991,302.0
2023-08-29 15:10:00,292.9,293.18,292.9,293.18,1454.0,279.927,280.1946,279.927,280.1946,1454.0
2023-08-29 15:15:00,293.22,293.22,293.04,293.04,2362.0,280.2329,280.2329,280.0608,280.0608,2362.0
2023-08-29 15:20:00,293.06,293.06,292.96,293.05,1782.0,280.08,280.08,279.9844,280.0704,1782.0
2023-08-29 15:25:00,293.17,293.47,293.17,293.37,1759.0,280.1851,280.4718,280.1851,280.3762,1759.0
2023-08-29 15:30:00,293.29,293.31,293.21,293.24,1444.0,280.2998,280.3189,280.2233,280.252,1444.0
2023-08-29 15:35:00,293.18,293.35,293.12,293.16,1635.0,280.1946,280.3571,280.1373,280.1755,1635.0
2023-08-29 15:40:00,293.09,293.39,293.09,293.39,1654.0,280.1086,280.3953,280.1086,280.3953,1654.0
2023-08-29 15:45:00,293.39,293.58,293.33,293.37,1886.0,280.3953,280.5769,280.338,280.3762,1886.0
2023-08-29 15:50:00,293.43,293.65,293.32,293.38,7300.0,280.4336,280.6438,280.3284,280.3858,7300.0
2023-08-29 15:55:00,293.38,293.76,293.34,293.66,13037.0,280.3858,280.749,280.3476,280.6534,13037.0
2023-08-30 09:30:00,294.03,294.09,293.49,293.97,8834.0,281.007,281.0643,280.4909,280.9497,8834.0
2023-08-30 09:35:00,294.77,295.0,294.15,295.0,800.0,281.7142,281.934,281.1217,281.934,800.0
2023-08-30 09:40:00,294.75,295.29,294.41,295.29,1841.0,281.6951,282.2112,281.3702,282.2112,1841.0
2023-08-30 09:45:00,295.52,295.77,295.46,295.77,1013.0,282.431,282.6699,282.3737,282.6699,1013.0
2023-08-30 09:50:00,295.76,295.96,295.29,295.61,1373.0,282.6604,282.8515,282.2112,282.517,1373.0
2023-08-30 09:55:00,295.74,296.04,295.7,295.72,2413.0,282.6413,282.928,282.603,282.6221,2413.0
2023-08-30 10:00:00,295.76,295.97,295.76,295.86,400.0,282.6604,282.8611,282.6604,282.7559,400.0
2023-08-30 10:05:00,295.81,296.44,295.8,296.44,1471.0,282.7082,283.3103,282.6986,283.3103,1471.0
2023-08-30 10:10:00,296.42,296.42,295.91,296.02,2486.0,283.2911,283.2911,282.8037,282.9089,2486.0
2023-08-30 10:15:00,295.94,296.11,295.77,295.86,900.0,282.8324,282.9949,282.6699,282.7559,900.0
2023-08-30 10:20:00,295.88,296.02,295.53,295.61,1500.0,282.7751,282.9089,282.4406,282.517,1500.0
2023-08-30 10:25:00,295.67,295.67,294.83,294.83,2010.0,282.5744,282.5744,281.7716,281.7716,2010.0
2023-08-30 10:30:00,295.09,295.66,295.01,295.66,834.0,282.02,282.5648,281.9436,282.5648,834.0
2023-08-30 10:35:00,295.6,295.74,295.09,295.11,1767.0,282.5075,282.6413,282.02,282.0392,1767.0
2023-08-30 10:40:00,295.18,295.51,294.99,295.43,3048.0,282.1061,282.4214,281.9245,282.345,3048.0
2023-08-30 10:45:00,295.55,295.55,295.23,295.25,1186.0,282.4597,282.4597,282.1538,282.173,1186.0
2023-08-30 10:50:00,295.36,295.36,295.01,295.04,867.0,282.2781,282.2781,281.9436,281.9723,867.0
2023-08-30 10:55:00,295.16,295.34,295.15,295.32,3185.0,282.0869,282.259,282.0774,282.2399,3185.0
2023-08-30 11:00:00,295.11,295.14,294.89,294.94,1904.0,282.0392,282.0678,281.8289,281.8767,1904.0
2023-08-30 11:05:00,295.13,295.55,295.13,295.36,2001.0,282.0583,282.4597,282.0583,282.2781,2001.0
2023-08-30 11:10:00,295.63,295.64,295.41,295.41,1192.0,282.5361,282.5457,282.3259,282.3259,1192.0
2023-08-30 11:15:00,295.28,295.28,295.22,295.22,200.0,282.2016,282.2016,282.1443,282.1443,200.0
2023-08-30 11:20:00,295.25,295.47,295.25,295.47,2287.0,282.173,282.3832,282.173,282.3832,2287.0
2023-08-30 11:25:00,295.49,295.52,295.14,295.52,2872.0,282.4023,282.431,282.0678,282.431,2872.0
2023-08-30 11:30:00,295.62,295.89,295.61,295.88,1899.0,282.5266,282.7846,282.517,282.7751,1899.0
2023-08-30 11:35:00,295.96,296.16,295.84,295.84,1304.0,282.8515,283.0427,282.7368,282.7368,1304.0
2023-08-30 11:40:00,296.0,296.18,295.98,296.02,2014.0,282.8897,283.0618,282.8706,282.9089,2014.0
2023-08-30 11:45:00,296.08,296.16,295.9,296.16,1575.0,282.9662,283.0427,282.7942,283.0427,1575.0
2023-08-30 11:50:00,296.29,296.45,296.28,296.29,1700.0,283.1669,283.3198,283.1573,283.1669,1700.0
2023-08-30 11:55:00,296.26,296.27,295.91,295.97,1570.0,283.1382,283.1478,282.8037,282.8611,1570.0
2023-08-30 12:00:00,296.09,296.14,295.85,296.04,2185.0,282.9758,283.0235,282.7464,282.928,2185.0
2023-08-30 12:05:00,296.0,296.13,295.77,295.77,1482.0,282.8897,283.014,282.6699,282.6699,1482.0
2023-08-30 12:10:00,295.77,295.8,295.71,295.72,767.0,282.6699,282.6986,282.6126,282.6221,767.0
2023-08-30 12:15:00,295.86,296.04,295.55,295.55,1971.0,282.7559,282.928,282.4597,282.4597,1971.0
2023-08-30 12:20:00,295.55,295.55,295.0,295.01,3109.0,282.4597,282.4597,281.934,281.9436,3109.0
2023-08-30 12:25:00,295.35,295.67,295.23,295.5,1950.0,282.2685,282.5744,282.1538,282.4119,1950.0
2023-08-30 12:30:00,295.63,295.73,295.15,295.15,1805.0,282.5361,282.6317,282.0774,282.0774,1805.0
2023-08-30 12:35:00,295.5,295.5,295.34,295.38,401.0,282.4119,282.4119,282.259,282.2972,401.0
2023-08-30 12:40:00,295.51,295.65,295.51,295.56,919.0,282.4214,282.5552,282.4214,282.4692,919.0
2023-08-30 12:45:00,295.46,295.53,295.24,295.53,1427.0,282.3737,282.4406,282.1634,282.4406,1427.0
2023-08-30 12:50:00,295.66,295.66,295.49,295.51,400.0,282.5648,282.5648,282.4023,282.4214,400.0
2023-08-30 12:55:00,295.64,295.69,295.6,295.69,400.0,282.5457,282.5935,282.5075,282.5935,400.0
2023-08-30 13:00:00,295.56,295.72,295.47,295.72,940.0,282.4692,282.6221,282.3832,282.6221,940.0
2023-08-30 13:05:00,295.64,295.76,295.64,295.75,844.0,282.5457,282.6604,282.5457,282.6508,844.0
2023-08-30 13:10:00,295.75,295.75,295.59,295.66,400.0,282.6508,282.6508,282.4979,282.5648,400.0
2023-08-30 13:15:00,295.53,295.82,295.53,295.82,616.0,282.4406,282.7177,282.4406,282.7177,616.0
2023-08-30 13:20:00,295.82,295.89,295.77,295.78,1174.0,282.7177,282.7846,282.6699,282.6795,1174.0
2023-08-30 13:25:00,295.86,295.97,295.69,295.69,1068.0,282.7559,282.8611,282.5935,282.5935,1068.0
2023-08-30 13:30:00,295.83,295.91,295.83,295.91,300.0,282.7273,282.8037,282.7273,282.8037,300.0
2023-08-30 13:35:00,295.81,295.85,295.6,295.75,1564.0,282.7082,282.7464,282.5075,282.6508,1564.0
2023-08-30 13:40:00,295.59,295.59,295.56,295.56,200.0,282.4979,282.4979,282.4692,282.4692,200.0
2023-08-30 13:45:00,295.58,295.59,295.49,295.56,645.0,282.4883,282.4979,282.4023,282.4692,645.0
2023-08-30 13:50:00,295.56,295.58,295.3,295.38,600.0,282.4692,282.4883,282.2207,282.2972,600.0
2023-08-30 13:55:00,295.31,295.56,295.29,295.56,1100.0,282.2303,282.4692,282.2112,282.4692,1100.0
2023-08-30 14:00:00,295.68,295.68,295.46,295.46,1048.0,282.5839,282.5839,282.3737,282.3737,1048.0
2023-08-30 14:05:00,295.45,295.45,295.32,295.4,722.0,282.3641,282.3641,282.2399,282.3163,722.0
2023-08-30 14:10:00,295.32,295.8,295.32,295.7,4446.0,282.2399,282.6986,282.2399,282.603,4446.0
2023-08-30 14:15:00,295.79,295.79,295.67,295.67,400.0,282.689,282.689,282.5744,282.5744,400.0
2023-08-30 14:20:00,295.5,295.62,295.4,295.62,1151.0,282.4119,282.5266,282.3163,282.5266,1151.0
2023-08-30 14:25:00,295.49,295.55,295.32,295.55,2685.0,282.4023,282.4597,282.2399,282.4597,2685.0
2023-08-30 14:30:00,295.46,295.51,295.35,295.49,1393.0,282.3737,282.4214,282.2685,282.4023,1393.0
2023-08-30 14:35:00,295.48,295.53,295.35,295.36,3220.0,282.3928,282.4406,282.2685,282.2781,3220.0
2023-08-30 14:40:00,295.51,295.83,295.51,295.82,1434.0,282.4214,282.7273,282.4214,282.7177,1434.0
2023-08-30 14:45:00,295.82,295.87,295.77,295.87,665.0,282.7177,282.7655,282.6699,282.7655,665.0
2023-08-30 14:50:00,295.84,296.15,295.84,296.15,3030.0,282.7368,283.0331,282.7368,283.0331,3030.0
2023-08-30 14:55:00,296.15,296.21,295.82,295.94,2326.0,283.0331,283.0904,282.7177,282.8324,2326.0
2023-08-30 15:00:00,295.88,296.04,295.88,296.01,3014.0,282.7751,282.928,282.7751,282.8993,3014.0
2023-08-30 15:05:00,296.07,296.13,295.98,296.13,2815.0,282.9566,283.014,282.8706,283.014,2815.0
2023-08-30 15:10:00,296.11,296.22,296.08,296.09,1808.0,282.9949,283.1,282.9662,282.9758,1808.0
2023-08-30 15:15:00,295.95,296.03,295.83,295.89,3400.0,282.842,282.9184,282.7273,282.7846,3400.0
2023-08-30 15:20:00,295.83,295.85,295.62,295.82,2034.0,282.7273,282.7464,282.5266,282.7177,2034.0
2023-08-30 15:25:00,295.68,295.77,295.61,295.68,3322.0,282.5839,282.6699,282.517,282.5839,3322.0
2023-08-30 15:30:00,295.71,295.75,295.5,295.57,1936.0,282.6126,282.6508,282.4119,282.4788,1936.0
2023-08-30 15:35:00,295.6,295.61,295.37,295.37,2248.0,282.5075,282.517,282.2876,282.2876,2248.0
2023-08-30 15:40:00,295.4,295.61,295.39,295.59,1806.0,282.3163,282.517,282.3068,282.4979,1806.0
2023-08-30 15:45:00,295.56,295.57,295.2,295.21,3385.0,282.4692,282.4788,282.1252,282.1347,3385.0
2023-08-30 15:50:00,295.09,295.69,295.08,295.69,5697.0,282.02,282.5935,282.0105,282.5935,5697.0
2023-08-30 15:55:00,295.67,295.83,295.48,295.63,17772.0,282.5744,282.7273,282.3928,282.5361,17772.0
2023-08-31 09:30:00,296.48,296.48,295.5,295.88,7488.0,283.3485,283.3485,282.4119,282.7751,7488.0
2023-08-31 09:35:00,295.9,296.12,295.14,295.14,4151.0,282.7942,283.0044,282.0678,282.0678,4151.0
2023-08-31 09:40:00,295.36,295.36,294.67,295.24,9010.0,282.2781,282.2781,281.6186,282.1634,9010.0
2023-08-31 09:45:00,295.57,295.57,294.98,295.5,1906.0,282.4788,282.4788,281.9149,282.4119,1906.0
2023-08-31 09:50:00,295.71,295.72,295.4,295.65,5903.0,282.6126,282.6221,282.3163,282.5552,5903.0
2023-08-31 09:55:00,295.71,295.83,295.63,295.75,4120.0,282.6126,282.7273,282.5361,282.6508,4120.0
2023-08-31 10:00:00,295.79,295.81,295.63,295.7,2367.0,282.689,282.7082,282.5361,282.603,2367.0
2023-08-31 10:05:00,295.7,295.92,295.7,295.79,3200.0,282.603,282.8133,282.603,282.689,3200.0
2023-08-31 10:10:00,295.78,295.83,295.59,295.78,1232.0,282.6795,282.7273,282.4979,282.6795,1232.0
2023-08-31 10:15:00,295.79,295.87,295.65,295.83,1022.0,282.689,282.7655,282.5552,282.7273,1022.0
2023-08-31 10:20:00,295.8,295.83,295.67,295.7,2885.0,282.6986,282.7273,282.5744,282.603,2885.0
2023-08-31 10:25:00,295.64,295.85,295.64,295.69,2263.0,282.5457,282.7464,282.5457,282.5935,2263.0
2023-08-31 10:30:00,295.73,295.82,295.72,295.74,3245.0,282.6317,282.7177,282.6221,282.6413,3245.0
2023-08-31 10:35:00,295.74,296.02,295.73,295.89,3734.0,282.6413,282.9089,282.6317,282.7846,3734.0
2023-08-31 10:40:00,296.02,296.21,295.83,295.91,1225.0,282.9089,283.0904,282.7273,282.8037,1225.0
2023-08-31 10:45:00,295.87,295.89,295.65,295.88,2150.0,282.7655,282.7846,282.5552,282.7751,2150.0
2023-08-31 10:50:00,295.89,296.09,295.83,296.06,1100.0,282.7846,282.9758,282.7273,282.9471,1100.0
2023-08-31 10:55:00,296.04,296.15,295.92,296.15,2691.0,282.928,283.0331,282.8133,283.0331,2691.0
2023-08-31 11:00:00,296.13,296.44,296.07,296.41,700.0,283.014,283.3103,282.9566,283.2816,700.0
2023-08-31 11:05:00,296.36,296.36,296.23,296.31,1250.0,283.2338,283.2338,283.1096,283.186,1250.0
2023-08-31 11:10:00,296.46,296.64,296.36,296.38,1709.0,283.3294,283.5014,283.2338,283.2529,1709.0
2023-08-31 11:15:00,296.35,296.56,296.22,296.55,1323.0,283.2242,283.4249,283.1,283.4154,1323.0
2023-08-31 11:20:00,296.45,296.54,296.36,296.45,2413.0,283.3198,283.4058,283.2338,283.3198,2413.0
2023-08-31 11:25:00,296.54,296.87,296.49,296.73,3706.0,283.4058,283.7212,283.358,283.5874,3706.0
2023-08-31 11:30:00,296.81,296.82,296.33,296.37,3113.0,283.6639,283.6734,283.2051,283.2434,3113.0
2023-08-31 11:35:00,296.51,296.64,296.5,296.53,1536.0,283.3772,283.5014,283.3676,283.3963,1536.0
2023-08-31 11:40:00,296.54,296.73,296.35,296.35,2705.0,283.4058,283.5874,283.2242,283.2242,2705.0
2023-08-31 11:45:00,296.42,296.45,296.1,296.45,3942.0,283.2911,283.3198,282.9853,283.3198,3942.0
2023-08-31 11:50:00,296.32,296.57,296.21,296.57,922.0,283.1956,283.4345,283.0904,283.4345,922.0
2023-08-31 11:55:00,296.39,296.52,296.39,296.51,601.0,283.2625,283.3867,283.2625,283.3772,601.0
2023-08-31 12:00:00,296.38,296.38,296.23,296.23,1130.0,283.2529,283.2529,283.1096,283.1096,1130.0
2023-08-31 12:05:00,296.33,296.48,296.26,296.48,1202.0,283.2051,283.3485,283.1382,283.3485,1202.0
2023-08-31 12:10:00,296.38,296.5,296.38,296.41,900.0,283.2529,283.3676,283.2529,283.2816,900.0
2023-08-31 12:15:00,296.38,296.38,296.27,296.38,1400.0,283.2529,283.2529,283.1478,283.2529,1400.0
2023-08-31 12:20:00,296.45,296.45,296.31,296.31,1210.0,283.3198,283.3198,283.186,283.186,1210.0
2023-08-31 12:25:00,296.51,296.51,296.41,296.41,499.0,283.3772,283.3772,283.2816,283.2816,499.0
2023-08-31 12:30:00,296.41,296.5,296.41,296.49,500.0,283.2816,283.3676,283.2816,283.358,500.0
2023-08-31 12:35:00,296.48,296.49,296.4,296.49,508.0,283.3485,283.358,283.272,283.358,508.0
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 12:45:00,296.18,296.18,296.18,296.18,0.0,283.0618,283.0618,283.0618,283.0618,0.0
2023-08-31 12:50:00,295.89,296.26,295.89,296.24,1499.0,282.7846,283.1382,282.7846,283.1191,1499.0
2023-08-31 12:55:00,296.34,296.34,296.12,296.22,993.0,283.2147,283.2147,283.0044,283.1,993.0
2023-08-31 13:00:00,296.3,296.31,295.91,296.06,1402.0,283.1765,283.186,282.8037,282.9471,1402.0
2023-08-31 13:05:00,296.06,296.33,296.04,296.16,812.0,282.9471,283.2051,282.928,283.0427,812.0
2023-08-31 13:10:00,296.32,296.49,296.21,296.44,1574.0,283.1956,283.358,283.0904,283.3103,1574.0
2023-08-31 13:15:00,296.42,296.43,296.12,296.19,1810.0,283.2911,283.3007,283.0044,283.0713,1810.0
2023-08-31 13:20:00,296.2,296.44,296.1,296.44,3059.0,283.0809,283.3103,282.9853,283.3103,3059.0
2023-08-31 13:25:00,296.4,296.49,296.28,296.35,1747.0,283.272,283.358,283.1573,283.2242,1747.0
2023-08-31 13:30:00,296.46,296.53,296.34,296.34,3319.0,283.3294,283.3963,283.2147,283.2147,3319.0
2023-08-31 13:35:00,296.59,296.62,296.42,296.53,5101.0,283.4536,283.4823,283.2911,283.3963,5101.0
2023-08-31 13:40:00,296.53,296.55,296.35,296.35,1761.0,283.3963,283.4154,283.2242,283.2242,1761.0
2023-08-31 13:45:00,296.36,296.5,296.25,296.29,1584.0,283.2338,283.3676,283.1287,283.1669,1584.0
2023-08-31 13:50:00,296.32,296.32,296.12,296.24,510.0,283.1956,283.1956,283.0044,283.1191,510.0
2023-08-31 13:55:00,296.28,296.28,296.12,296.12,425.0,283.1573,283.1573,283.0044,283.0044,425.0
2023-08-31 14:00:00,296.19,296.31,296.08,296.15,4347.0,283.0713,283.186,282.9662,283.0331,4347.0
2023-08-31 14:05:00,296.26,296.53,296.18,296.4,2280.0,283.1382,283.3963,283.0618,283.272,2280.0
2023-08-31 14:10:00,296.56,296.66,296.53,296.66,1283.0,283.4249,283.5205,283.3963,283.5205,1283.0
2023-08-31 14:15:00,296.67,297.0,296.67,296.76,1509.0,283.5301,283.8454,283.5301,283.6161,1509.0
2023-08-31 14:20:00,296.67,296.81,296.67,296.69,776.0,283.5301,283.6639,283.5301,283.5492,776.0
2023-08-31 14:25:00,296.81,296.81,296.68,296.74,613.0,283.6639,283.6639,283.5396,283.597,613.0
2023-08-31 14:30:00,296.78,296.85,296.6,296.8,2046.0,283.6352,283.7021,283.4632,283.6543,2046.0
2023-08-31 14:35:00,296.83,296.83,296.35,296.35,2300.0,283.683,283.683,283.2242,283.2242,2300.0
2023-08-31 14:40:00,296.43,296.43,296.01,296.01,3206.0,283.3007,283.3007,282.8993,282.8993,3206.0
2023-08-31 14:45:00,295.87,296.12,295.84,295.85,1713.0,282.7655,283.0044,282.7368,282.7464,1713.0
2023-08-31 14:50:00,295.73,295.73,295.46,295.51,1933.0,282.6317,282.6317,282.3737,282.4214,1933.0
2023-08-31 14:55:00,295.39,295.58,295.36,295.55,1521.0,282.3068,282.4883,282.2781,282.4597,1521.0
2023-08-31 15:00:00,295.57,295.61,295.43,295.5,2251.0,282.4788,282.517,282.345,282.4119,2251.0
2023-08-31 15:05:00,295.42,295.64,295.41,295.64,608.0,282.3354,282.5457,282.3259,282.5457,608.0
2023-08-31 15:10:00,295.55,295.84,295.55,295.83,1403.0,282.4597,282.7368,282.4597,282.7273,1403.0
2023-08-31 15:15:00,295.77,295.92,295.63,295.85,1830.0,282.6699,282.8133,282.5361,282.7464,1830.0
2023-08-31 15:20:00,295.84,296.02,295.72,295.9,3058.0,282.7368,282.9089,282.6221,282.7942,3058.0
2023-08-31 15:25:00,295.99,296.08,295.88,295.99,2516.0,282.8802,282.9662,282.7751,282.8802,2516.0
2023-08-31 15:30:00,295.99,296.1,295.66,295.66,4838.0,282.8802,282.9853,282.5648,282.5648,4838.0
2023-08-31 15:35:00,295.66,295.66,295.51,295.55,3488.0,282.5648,282.5648,282.4214,282.4597,3488.0
2023-08-31 15:40:00,295.62,295.8,295.54,295.71,9977.0,282.5266,282.6986,282.4501,282.6126,9977.0
2023-08-31 15:45:00,295.69,295.83,295.58,295.69,6375.0,282.5935,282.7273,282.4883,282.5935,6375.0
2023-08-31 15:50:00,295.58,295.63,295.34,295.38,15491.0,282.4883,282.5361,282.259,282.2972,15491.0
2023-08-31 15:55:00,295.36,295.92,295.26,295.48,30488.0,282.2781,282.8133,282.1825,282.3928,30488.0
2023-09-01 09:30:00,298.56,300.0,298.56,300.0,10566.0,285.3364,286.7126,285.3364,286.7126,10566.0
2023-09-01 09:35:00,299.99,299.99,299.44,299.99,7366.0,286.703,286.703,286.1774,286.703,7366.0
2023-09-01 09:40:00,299.92,300.6,298.9,299.67,7947.0,286.6361,287.286,285.6613,286.3972,7947.0
2023-09-01 09:45:00,299.39,299.39,299.06,299.06,800.0,286.1296,286.1296,285.8142,285.8142,800.0
2023-09-01 09:50:00,298.99,299.22,298.29,298.62,4042.0,285.7473,285.9671,285.0783,285.3937,4042.0
2023-09-01 09:55:00,298.56,298.69,298.27,298.41,4729.0,285.3364,285.4606,285.0592,285.193,4729.0
2023-09-01 10:00:00,298.41,298.68,297.97,298.52,4462.0,285.193,285.451,284.7725,285.2981,4462.0
2023-09-01 10:05:00,298.62,298.62,298.34,298.35,1600.0,285.3937,285.3937,285.1261,285.1357,1600.0
2023-09-01 10:10:00,298.73,299.07,298.62,298.83,3764.0,285.4988,285.8238,285.3937,285.5944,3764.0
2023-09-01 10:15:00,298.66,299.08,298.43,298.92,2880.0,285.4319,285.8333,285.2121,285.6804,2880.0
2023-09-01 10:20:00,299.11,299.34,299.1,299.1,1203.0,285.862,286.0818,285.8524,285.8524,1203.0
2023-09-01 10:25:00,298.94,299.16,298.83,299.16,2786.0,285.6995,285.9098,285.5944,285.9098,2786.0
2023-09-01 10:30:00,299.02,299.21,298.85,298.93,716.0,285.776,285.9576,285.6135,285.69,716.0
2023-09-01 10:35:00,298.89,299.27,298.89,298.97,800.0,285.6517,286.0149,285.6517,285.7282,800.0
2023-09-01 10:40:00,299.03,299.11,298.89,299.08,4001.0,285.7855,285.862,285.6517,285.8333,4001.0
2023-09-01 10:45:00,299.04,299.6,299.04,299.33,1912.0,285.7951,286.3303,285.7951,286.0723,1912.0
2023-09-01 10:50:00,299.39,299.74,299.27,299.32,1204.0,286.1296,286.4641,286.0149,286.0627,1204.0
2023-09-01 10:55:00,299.21,299.29,298.97,299.29,1093.0,285.9576,286.034,285.7282,286.034,1093.0
2023-09-01 11:00:00,299.39,299.62,299.39,299.54,1034.0,286.1296,286.3494,286.1296,286.2729,1034.0
2023-09-01 11:05:00,299.72,299.85,299.64,299.66,1814.0,286.445,286.5692,286.3685,286.3876,1814.0
2023-09-01 11:10:00,299.57,300.22,299.57,299.79,3901.0,286.3016,286.9228,286.3016,286.5119,3901.0
2023-09-01 11:15:00,299.67,299.81,299.58,299.78,1000.0,286.3972,286.531,286.3112,286.5023,1000.0
2023-09-01 11:20:00,299.63,299.64,299.44,299.6,1092.0,286.359,286.3685,286.1774,286.3303,1092.0
2023-09-01 11:25:00,299.56,299.9,299.55,299.64,1151.0,286.2921,286.617,286.2825,286.3685,1151.0
2023-09-01 11:30:00,299.51,299.56,299.32,299.44,1202.0,286.2443,286.2921,286.0627,286.1774,1202.0
2023-09-01 11:35:00,299.51,299.52,299.08,299.08,2036.0,286.2443,286.2538,285.8333,285.8333,2036.0
2023-09-01 11:40:00,299.3,299.36,299.09,299.22,4576.0,286.0436,286.1009,285.8429,285.9671,4576.0
2023-09-01 11:45:00,299.08,299.13,298.86,299.11,1918.0,285.8333,285.8811,285.6231,285.862,1918.0
2023-09-01 11:50:00,299.04,299.14,298.9,299.14,516.0,285.7951,285.8907,285.6613,285.8907,516.0
2023-09-01 11:55:00,299.13,299.32,299.06,299.22,4249.0,285.8811,286.0627,285.8142,285.9671,4249.0
2023-09-01 12:00:00,299.11,299.11,299.0,299.01,801.0,285.862,285.862,285.7569,285.7664,801.0
2023-09-01 12:05:00,299.01,299.02,298.38,298.54,7121.0,285.7664,285.776,285.1643,285.3172,7121.0
2023-09-01 12:10:00,298.5,298.58,298.23,298.51,4900.0,285.279,285.3555,285.021,285.2886,4900.0
2023-09-01 12:15:00,298.51,298.57,298.36,298.4,4034.0,285.2886,285.3459,285.1452,285.1834,4034.0
2023-09-01 12:20:00,298.29,298.57,298.28,298.41,1802.0,285.0783,285.3459,285.0688,285.193,1802.0
2023-09-01 12:25:00,298.46,298.57,298.33,298.46,1638.0,285.2408,285.3459,285.1165,285.2408,1638.0
2023-09-01 12:30:00,298.55,298.6,298.32,298.43,2878.0,285.3268,285.3746,285.107,285.2121,2878.0
2023-09-01 12:35:00,298.5,298.5,298.39,298.39,806.0,285.279,285.279,285.1739,285.1739,806.0
2023-09-01 12:40:00,298.23,298.23,298.23,298.23,100.0,285.021,285.021,285.021,285.021,100.0
2023-09-01 12:45:00,298.13,298.15,298.02,298.07,513.0,284.9254,284.9445,284.8203,284.8681,513.0
2023-09-01 12:50:00,298.33,298.41,298.24,298.31,500.0,285.1165,285.193,285.0305,285.0974,500.0
2023-09-01 12:55:00,298.4,298.4,298.13,298.14,725.0,285.1834,285.1834,284.9254,284.935,725.0
2023-09-01 13:00:00,298.24,298.24,298.05,298.12,642.0,285.0305,285.0305,284.8489,284.9158,642.0
2023-09-01 13:05:00,298.04,298.09,297.94,297.94,708.0,284.8394,284.8872,284.7438,284.7438,708.0
2023-09-01 13:10:00,297.96,298.32,297.96,298.32,1604.0,284.7629,285.107,284.7629,285.107,1604.0
2023-09-01 13:15:00,298.45,298.46,298.35,298.46,600.0,285.2312,285.2408,285.1357,285.2408,600.0
2023-09-01 13:20:00,298.44,298.55,298.38,298.38,1500.0,285.2217,285.3268,285.1643,285.1643,1500.0
2023-09-01 13:25:00,298.44,298.52,298.19,298.37,2307.0,285.2217,285.2981,284.9827,285.1548,2307.0
2023-09-01 13:30:00,298.38,298.38,298.11,298.11,1832.0,285.1643,285.1643,284.9063,284.9063,1832.0
2023-09-01 13:35:00,298.3,298.47,298.3,298.36,1390.0,285.0879,285.2503,285.0879,285.1452,1390.0
2023-09-01 13:40:00,298.36,298.51,298.35,298.42,1464.0,285.1452,285.2886,285.1357,285.2026,1464.0
2023-09-01 13:45:00,298.38,298.43,298.15,298.26,2685.0,285.1643,285.2121,284.9445,285.0496,2685.0
2023-09-01 13:50:00,298.31,298.41,298.31,298.41,300.0,285.0974,285.193,285.0974,285.193,300.0
2023-09-01 13:55:00,298.38,298.54,298.37,298.53,2712.0,285.1643,285.3172,285.1548,285.3077,2712.0
2023-09-01 14:00:00,298.44,298.69,298.34,298.69,3778.0,285.2217,285.4606,285.1261,285.4606,3778.0
2023-09-01 14:05:00,298.81,299.0,298.68,298.75,5787.0,285.5753,285.7569,285.451,285.5179,5787.0
2023-09-01 14:10:00,298.62,298.71,298.56,298.65,718.0,285.3937,285.4797,285.3364,285.4224,718.0
2023-09-01 14:15:00,298.57,298.69,298.43,298.69,800.0,285.3459,285.4606,285.2121,285.4606,800.0
2023-09-01 14:20:00,298.68,298.71,298.61,298.64,2288.0,285.451,285.4797,285.3841,285.4128,2288.0
2023-09-01 14:25:00,298.64,298.64,298.2,298.31,10067.0,285.4128,285.4128,284.9923,285.0974,10067.0
2023-09-01 14:30:00,298.31,298.31,297.95,297.96,1244.0,285.0974,285.0974,284.7534,284.7629,1244.0
2023-09-01 14:35:00,298.13,298.13,297.82,298.01,2206.0,284.9254,284.9254,284.6291,284.8107,2206.0
2023-09-01 14:40:00,298.09,298.45,298.01,298.29,2908.0,284.8872,285.2312,284.8107,285.0783,2908.0
2023-09-01 14:45:00,298.39,298.44,298.38,298.44,1934.0,285.1739,285.2217,285.1643,285.2217,1934.0
2023-09-01 14:50:00,298.39,298.49,298.39,298.39,900.0,285.1739,285.2695,285.1739,285.1739,900.0
2023-09-01 14:55:00,298.41,298.7,298.35,298.7,2018.0,285.193,285.4702,285.1357,285.4702,2018.0
2023-09-01 15:00:00,298.58,298.58,298.33,298.38,1021.0,285.3555,285.3555,285.1165,285.1643,1021.0
2023-09-01 15:05:00,298.38,298.49,298.38,298.49,1682.0,285.1643,285.2695,285.1643,285.2695,1682.0
2023-09-01 15:10:00,298.49,298.51,298.33,298.51,841.0,285.2695,285.2886,285.1165,285.2886,841.0
2023-09-01 15:15:00,298.51,298.51,298.17,298.4,1699.0,285.2886,285.2886,284.9636,285.1834,1699.0
2023-09-01 15:20:00,298.26,298.4,298.2,298.4,2728.0,285.0496,285.1834,284.9923,285.1834,2728.0
2023-09-01 15:25:00,298.47,298.52,298.37,298.52,2555.0,285.2503,285.2981,285.1548,285.2981,2555.0
2023-09-01 15:30:00,298.5,298.65,298.44,298.65,2646.0,285.279,285.4224,285.2217,285.4224,2646.0
2023-09-01 15:35:00,298.6,298.6,298.37,298.42,2163.0,285.3746,285.3746,285.1548,285.2026,2163.0
2023-09-01 15:40:00,298.36,298.72,298.35,298.54,5055.0,285.1452,285.4893,285.1357,285.3172,5055.0
2023-09-01 15:45:00,298.56,298.56,298.02,298.44,7682.0,285.3364,285.3364,284.8203,285.2217,7682.0
2023-09-01 15:50:00,298.25,298.71,298.18,298.51,9075.0,285.0401,285.4797,284.9732,285.2886,9075.0
2023-09-01 15:55:00,298.54,298.58,297.82,298.1,24466.0,285.3172,285.3555,284.6291,284.8967,24466.0
2023-09-05 09:30:00,298.34,298.34,296.79,296.79,11988.0,285.1261,285.1261,283.6448,283.6448,11988.0
2023-09-05 09:35:00,296.81,296.81,295.32,295.69,7726.0,283.6639,283.6639,282.2399,282.5935,7726.0
2023-09-05 09:40:00,295.68,295.77,295.48,295.77,938.0,282.5839,282.6699,282.3928,282.6699,938.0
2023-09-05 09:45:00,295.54,297.23,295.45,295.58,20803.0,282.4501,284.0653,282.3641,282.4883,20803.0
2023-09-05 09:50:00,295.19,295.74,294.99,295.74,4304.0,282.1156,282.6413,281.9245,282.6413,4304.0
2023-09-05 09:55:00,295.84,296.14,295.78,295.82,3175.0,282.7368,283.0235,282.6795,282.7177,3175.0
2023-09-05 10:00:00,296.14,296.26,295.56,295.56,5534.0,283.0235,283.1382,282.4692,282.4692,5534.0
2023-09-05 10:05:00,295.88,296.08,295.73,295.74,955.0,282.7751,282.9662,282.6317,282.6413,955.0
2023-09-05 10:10:00,295.74,296.08,295.74,296.08,742.0,282.6413,282.9662,282.6413,282.9662,742.0
2023-09-05 10:15:00,296.18,296.25,295.93,296.05,2859.0,283.0618,283.1287,282.8228,282.9375,2859.0
2023-09-05 10:20:00,295.94,296.14,295.78,296.14,5091.0,282.8324,283.0235,282.6795,283.0235,5091.0
2023-09-05 10:25:00,296.08,296.1,295.78,295.83,2103.0,282.9662,282.9853,282.6795,282.7273,2103.0
2023-09-05 10:30:00,295.8,295.8,294.74,294.74,4957.0,282.6986,282.6986,281.6855,281.6855,4957.0
2023-09-05 10:35:00,294.72,295.03,294.71,294.9,1715.0,281.6664,281.9627,281.6569,281.8385,1715.0
2023-09-05 10:40:00,295.09,295.22,294.99,295.22,810.0,282.02,282.1443,281.9245,282.1443,810.0
2023-09-05 10:45:00,295.23,295.46,295.19,295.46,1965.0,282.1538,282.3737,282.1156,282.3737,1965.0
2023-09-05 10:50:00,295.36,295.55,295.26,295.34,1605.0,282.2781,282.4597,282.1825,282.259,1605.0
2023-09-05 10:55:00,295.31,295.31,295.1,295.16,895.0,282.2303,282.2303,282.0296,282.0869,895.0
2023-09-05 11:00:00,295.27,295.65,295.25,295.26,1755.0,282.1921,282.5552,282.173,282.1825,1755.0
2023-09-05 11:05:00,295.33,295.33,295.24,295.24,374.0,282.2494,282.2494,282.1634,282.1634,374.0
2023-09-05 11:10:00,295.1,295.42,295.1,295.42,2095.0,282.0296,282.3354,282.0296,282.3354,2095.0
2023-09-05 11:15:00,295.4,295.4,295.1,295.15,1195.0,282.3163,282.3163,282.0296,282.0774,1195.0
2023-09-05 11:20:00,295.16,295.55,295.15,295.33,2211.0,282.0869,282.4597,282.0774,282.2494,2211.0
2023-09-05 11:25:00,295.39,295.39,294.9,295.31,3818.0,282.3068,282.3068,281.8385,282.2303,3818.0
2023-09-05 11:30:00,294.98,295.12,294.87,295.12,991.0,281.9149,282.0487,281.8098,282.0487,991.0
2023-09-05 11:35:00,294.96,295.17,294.87,295.17,700.0,281.8958,282.0965,281.8098,282.0965,700.0
2023-09-05 11:40:00,295.28,295.28,294.73,294.73,500.0,282.2016,282.2016,281.676,281.676,500.0
2023-09-05 11:45:00,294.96,294.96,294.74,294.75,200.0,281.8958,281.8958,281.6855,281.6951,200.0
2023-09-05 11:50:00,294.66,294.66,294.6,294.64,1364.0,281.6091,281.6091,281.5517,281.59,1364.0
2023-09-05 11:55:00,294.65,295.13,294.62,295.13,3948.0,281.5995,282.0583,281.5709,282.0583,3948.0
2023-09-05 12:00:00,295.03,295.04,294.88,295.03,2517.0,281.9627,281.9723,281.8193,281.9627,2517.0
2023-09-05 12:05:00,295.2,295.26,295.07,295.19,1528.0,282.1252,282.1825,282.0009,282.1156,1528.0
2023-09-05 12:10:00,295.29,295.41,295.26,295.26,835.0,282.2112,282.3259,282.1825,282.1825,835.0
2023-09-05 12:15:00,295.15,295.15,294.85,294.85,3849.0,282.0774,282.0774,281.7907,281.7907,3849.0
2023-09-05 12:20:00,295.03,295.04,294.76,294.78,415.0,281.9627,281.9723,281.7047,281.7238,415.0
2023-09-05 12:25:00,294.68,294.86,294.68,294.78,646.0,281.6282,281.8002,281.6282,281.7238,646.0
2023-09-05 12:30:00,294.73,294.77,294.59,294.75,811.0,281.676,281.7142,281.5422,281.6951,811.0
2023-09-05 12:35:00,294.5,294.5,294.34,294.46,902.0,281.4562,281.4562,281.3033,281.4179,902.0
2023-09-05 12:40:00,294.43,294.43,294.25,294.25,720.0,281.3893,281.3893,281.2173,281.2173,720.0
2023-09-05 12:45:00,294.27,294.43,294.18,294.18,1100.0,281.2364,281.3893,281.1504,281.1504,1100.0
2023-09-05 12:50:00,294.22,294.31,294.17,294.31,2301.0,281.1886,281.2746,281.1408,281.2746,2301.0
2023-09-05 12:55:00,294.23,294.23,294.23,294.23,200.0,281.1981,281.1981,281.1981,281.1981,200.0
2023-09-05 13:00:00,294.15,294.15,293.68,293.76,2584.0,281.1217,281.1217,280.6725,280.749,2584.0
2023-09-05 13:05:00,293.77,294.01,293.65,293.65,1399.0,280.7585,280.9879,280.6438,280.6438,1399.0
2023-09-05 13:10:00,293.47,293.47,293.45,293.45,200.0,280.4718,280.4718,280.4527,280.4527,200.0
2023-09-05 13:15:00,293.55,293.61,293.46,293.51,761.0,280.5483,280.6056,280.4622,280.51,761.0
2023-09-05 13:20:00,293.41,293.41,293.35,293.35,673.0,280.4145,280.4145,280.3571,280.3571,673.0
2023-09-05 13:25:00,293.47,293.59,293.32,293.4,4618.0,280.4718,280.5865,280.3284,280.4049,4618.0
2023-09-05 13:30:00,293.3,293.33,293.23,293.26,1362.0,280.3093,280.338,280.2424,280.2711,1362.0
2023-09-05 13:35:00,293.3,293.43,293.21,293.21,1289.0,280.3093,280.4336,280.2233,280.2233,1289.0
2023-09-05 13:40:00,293.13,293.17,293.02,293.03,471.0,280.1469,280.1851,280.0417,280.0513,471.0
2023-09-05 13:45:00,293.15,293.32,293.14,293.32,620.0,280.166,280.3284,280.1564,280.3284,620.0
2023-09-05 13:50:00,293.29,293.34,293.19,293.19,400.0,280.2998,280.3476,280.2042,280.2042,400.0
2023-09-05 13:55:00,293.19,293.33,293.17,293.33,654.0,280.2042,280.338,280.1851,280.338,654.0
2023-09-05 14:00:00,293.42,293.42,293.24,293.24,525.0,280.424,280.424,280.252,280.252,525.0
2023-09-05 14:05:00,293.17,293.23,293.11,293.23,602.0,280.1851,280.2424,280.1277,280.2424,602.0
2023-09-05 14:10:00,293.16,293.16,293.04,293.04,302.0,280.1755,280.1755,280.0608,280.0608,302.0
2023-09-05 14:15:00,293.25,293.25,293.02,293.03,803.0,280.2615,280.2615,280.0417,280.0513,803.0
2023-09-05 14:20:00,293.14,293.17,292.96,292.98,1335.0,280.1564,280.1851,279.9844,280.0035,1335.0
2023-09-05 14:25:00,293.06,293.23,293.06,293.16,1363.0,280.08,280.2424,280.08,280.1755,1363.0
2023-09-05 14:30:00,293.1,293.36,293.1,293.29,1063.0,280.1182,280.3667,280.1182,280.2998,1063.0
2023-09-05 14:35:00,293.23,293.25,293.23,293.25,253.0,280.2424,280.2615,280.2424,280.2615,253.0
2023-09-05 14:40:00,293.22,293.35,293.11,293.2,1400.0,280.2329,280.3571,280.1277,280.2138,1400.0
2023-09-05 14:45:00,293.18,293.26,293.17,293.26,1542.0,280.1946,280.2711,280.1851,280.2711,1542.0
2023-09-05 14:50:00,293.35,293.48,293.27,293.27,659.0,280.3571,280.4814,280.2807,280.2807,659.0
2023-09-05 14:55:00,293.27,293.28,293.27,293.27,250.0,280.2807,280.2902,280.2807,280.2807,250.0
2023-09-05 15:00:00,293.28,293.3,293.19,293.27,744.0,280.2902,280.3093,280.2042,280.2807,744.0
2023-09-05 15:05:00,293.39,293.45,293.3,293.33,829.0,280.3953,280.4527,280.3093,280.338,829.0
2023-09-05 15:10:00,293.29,293.3,293.12,293.13,941.0,280.2998,280.3093,280.1373,280.1469,941.0
2023-09-05 15:15:00,293.13,293.19,293.06,293.18,1279.0,280.1469,280.2042,280.08,280.1946,1279.0
2023-09-05 15:20:00,293.21,293.36,293.21,293.35,2135.0,280.2233,280.3667,280.2233,280.3571,2135.0
2023-09-05 15:25:00,293.32,293.55,293.23,293.43,2521.0,280.3284,280.5483,280.2424,280.4336,2521.0
2023-09-05 15:30:00,293.31,293.48,293.25,293.36,1387.0,280.3189,280.4814,280.2615,280.3667,1387.0
2023-09-05 15:35:00,293.43,293.6,293.43,293.59,900.0,280.4336,280.596,280.4336,280.5865,900.0
2023-09-05 15:40:00,293.59,293.82,293.58,293.75,3376.0,280.5865,280.8063,280.5769,280.7394,3376.0
2023-09-05 15:45:00,293.82,293.86,293.35,293.35,4741.0,280.8063,280.8445,280.3571,280.3571,4741.0
2023-09-05 15:50:00,293.33,293.48,293.27,293.3,5018.0,280.338,280.4814,280.2807,280.3093,5018.0
2023-09-05 15:55:00,293.29,293.3,292.65,292.69,21354.0,280.2998,280.3093,279.6881,279.7263,21354.0
2023-09-06 09:30:00,292.62,292.62,291.14,292.29,8266.0,279.6594,279.6594,278.245,279.3441,8266.0
2023-09-06 09:35:00,292.78,293.13,292.17,292.6,1848.0,279.8124,280.1469,279.2294,279.6403,1848.0
2023-09-06 09:40:00,292.87,293.32,292.87,293.21,810.0,279.8984,280.3284,279.8984,280.2233,810.0
2023-09-06 09:45:00,293.27,293.3,292.88,292.88,500.0,280.2807,280.3093,279.9079,279.9079,500.0
2023-09-06 09:50:00,292.78,293.21,292.77,292.92,2118.0,279.8124,280.2233,279.8028,279.9462,2118.0
2023-09-06 09:55:00,292.82,292.91,292.64,292.9,487.0,279.8506,279.9366,279.6786,279.927,487.0
2023-09-06 10:00:00,292.83,293.37,292.4,293.37,2531.0,279.8601,280.3762,279.4492,280.3762,2531.0
2023-09-06 10:05:00,293.44,293.97,293.28,293.83,3750.0,280.4431,280.9497,280.2902,280.8159,3750.0
2023-09-06 10:10:00,293.81,294.15,293.79,294.01,3577.0,280.7967,281.1217,280.7776,280.9879,3577.0
2023-09-06 10:15:00,293.83,293.99,293.56,293.56,2205.0,280.8159,280.9688,280.5578,280.5578,2205.0
2023-09-06 10:20:00,293.42,293.48,293.15,293.2,1593.0,280.424,280.4814,280.166,280.2138,1593.0
2023-09-06 10:25:00,293.07,293.08,292.93,292.99,604.0,280.0895,280.0991,279.9557,280.0131,604.0
2023-09-06 10:30:00,293.23,293.31,293.23,293.31,523.0,280.2424,280.3189,280.2424,280.3189,523.0
2023-09-06 10:35:00,293.25,293.38,292.86,292.98,2492.0,280.2615,280.3858,279.8888,280.0035,2492.0
2023-09-06 10:40:00,293.19,293.2,292.73,292.79,499.0,280.2042,280.2138,279.7646,279.8219,499.0
2023-09-06 10:45:00,292.68,292.72,292.5,292.5,1173.0,279.7168,279.755,279.5448,279.5448,1173.0
2023-09-06 10:50:00,292.72,292.76,292.64,292.76,916.0,279.755,279.7932,279.6786,279.7932,916.0
2023-09-06 10:55:00,292.74,292.98,292.72,292.92,1847.0,279.7741,280.0035,279.755,279.9462,1847.0
2023-09-06 11:00:00,292.71,292.82,292.57,292.57,701.0,279.7455,279.8506,279.6117,279.6117,701.0
2023-09-06 11:05:00,292.61,292.71,292.61,292.71,213.0,279.6499,279.7455,279.6499,279.7455,213.0
2023-09-06 11:10:00,292.61,292.61,292.21,292.4,2001.0,279.6499,279.6499,279.2676,279.4492,2001.0
2023-09-06 11:15:00,292.34,292.49,292.22,292.24,728.0,279.3918,279.5352,279.2772,279.2963,728.0
2023-09-06 11:20:00,292.53,292.53,291.85,292.23,1325.0,279.5734,279.5734,278.9236,279.2867,1325.0
2023-09-06 11:25:00,292.2,292.35,292.13,292.23,1493.0,279.258,279.4014,279.1911,279.2867,1493.0
2023-09-06 11:30:00,292.18,292.18,291.93,291.93,1061.0,279.2389,279.2389,279.0,279.0,1061.0
2023-09-06 11:35:00,292.06,292.29,291.98,291.98,1426.0,279.1242,279.3441,279.0478,279.0478,1426.0
2023-09-06 11:40:00,291.95,292.36,291.95,292.17,729.0,279.0191,279.411,279.0191,279.2294,729.0
2023-09-06 11:45:00,292.17,292.17,291.98,292.09,450.0,279.2294,279.2294,279.0478,279.1529,450.0
2023-09-06 11:50:00,291.87,292.08,291.87,292.03,811.0,278.9427,279.1434,278.9427,279.0956,811.0
2023-09-06 11:55:00,291.93,292.24,291.93,292.24,890.0,279.0,279.2963,279.0,279.2963,890.0
2023-09-06 12:00:00,291.93,292.15,291.93,292.13,567.0,279.0,279.2103,279.0,279.1911,567.0
2023-09-06 12:05:00,292.09,292.19,291.83,291.83,4605.0,279.1529,279.2485,278.9044,278.9044,4605.0
2023-09-06 12:10:00,291.87,292.32,291.87,292.32,1344.0,278.9427,279.3727,278.9427,279.3727,1344.0
2023-09-06 12:15:00,292.26,292.27,292.09,292.27,1625.0,279.3154,279.3249,279.1529,279.3249,1625.0
2023-09-06 12:20:00,292.4,292.5,292.23,292.23,945.0,279.4492,279.5448,279.2867,279.2867,945.0
2023-09-06 12:25:00,292.19,292.2,292.05,292.19,1180.0,279.2485,279.258,279.1147,279.2485,1180.0
2023-09-06 12:30:00,291.99,292.12,291.88,292.12,1796.0,279.0573,279.1816,278.9522,279.1816,1796.0
2023-09-06 12:35:00,291.98,291.98,291.85,291.96,676.0,279.0478,279.0478,278.9236,279.0287,676.0
2023-09-06 12:40:00,291.91,291.91,291.84,291.91,1606.0,278.9809,278.9809,278.914,278.9809,1606.0
2023-09-06 12:45:00,291.87,291.87,291.87,291.87,100.0,278.9427,278.9427,278.9427,278.9427,100.0
2023-09-06 12:50:00,291.99,291.99,291.81,291.83,741.0,279.0573,279.0573,278.8853,278.9044,741.0
2023-09-06 12:55:00,291.94,291.94,291.75,291.91,413.0,279.0096,279.0096,278.828,278.9809,413.0
2023-09-06 13:00:00,291.77,291.81,291.54,291.54,884.0,278.8471,278.8853,278.6273,278.6273,884.0
2023-09-06 13:05:00,291.52,291.56,291.47,291.53,1134.0,278.6082,278.6464,278.5604,278.6177,1134.0
2023-09-06 13:10:00,291.59,291.75,291.58,291.66,419.0,278.6751,278.828,278.6655,278.742,419.0
2023-09-06 13:15:00,291.72,291.98,291.72,291.88,1691.0,278.7993,279.0478,278.7993,278.9522,1691.0
2023-09-06 13:20:00,291.94,291.94,291.85,291.85,353.0,279.0096,279.0096,278.9236,278.9236,353.0
2023-09-06 13:25:00,291.92,292.36,291.92,292.36,2101.0,278.9905,279.411,278.9905,279.411,2101.0
2023-09-06 13:30:00,292.48,292.48,292.25,292.25,900.0,279.5256,279.5256,279.3058,279.3058,900.0
2023-09-06 13:35:00,292.24,292.24,292.24,292.24,105.0,279.2963,279.2963,279.2963,279.2963,105.0
2023-09-06 13:40:00,292.14,292.57,292.14,292.53,3249.0,279.2007,279.6117,279.2007,279.5734,3249.0
2023-09-06 13:45:00,292.59,292.68,292.52,292.6,1021.0,279.6308,279.7168,279.5639,279.6403,1021.0
2023-09-06 13:50:00,292.53,292.6,292.37,292.59,1752.0,279.5734,279.6403,279.4205,279.6308,1752.0
2023-09-06 13:55:00,292.73,292.81,292.56,292.61,700.0,279.7646,279.841,279.6021,279.6499,700.0
2023-09-06 14:00:00,292.75,292.87,292.72,292.77,1612.0,279.7837,279.8984,279.755,279.8028,1612.0
2023-09-06 14:05:00,292.76,292.87,292.63,292.86,1200.0,279.7932,279.8984,279.669,279.8888,1200.0
2023-09-06 14:10:00,292.63,292.84,292.63,292.8,1593.0,279.669,279.8697,279.669,279.8315,1593.0
2023-09-06 14:15:00,292.87,293.3,292.85,293.25,2987.0,279.8984,280.3093,279.8793,280.2615,2987.0
2023-09-06 14:20:00,293.24,293.36,293.14,293.2,2505.0,280.252,280.3667,280.1564,280.2138,2505.0
2023-09-06 14:25:00,293.33,293.37,293.02,293.1,3446.0,280.338,280.3762,280.0417,280.1182,3446.0
2023-09-06 14:30:00,293.05,293.28,292.91,292.91,1485.0,280.0704,280.2902,279.9366,279.9366,1485.0
2023-09-06 14:35:00,292.93,292.99,292.83,292.93,3312.0,279.9557,280.0131,279.8601,279.9557,3312.0
2023-09-06 14:40:00,292.85,292.94,292.85,292.93,500.0,279.8793,279.9653,279.8793,279.9557,500.0
2023-09-06 14:45:00,293.01,293.02,292.92,293.01,2160.0,280.0322,280.0417,279.9462,280.0322,2160.0
2023-09-06 14:50:00,293.03,293.05,292.91,292.91,2227.0,280.0513,280.0704,279.9366,279.9366,2227.0
2023-09-06 14:55:00,292.89,292.95,292.72,292.72,3262.0,279.9175,279.9748,279.755,279.755,3262.0
2023-09-06 15:00:00,292.68,292.75,292.38,292.41,1920.0,279.7168,279.7837,279.4301,279.4587,1920.0
2023-09-06 15:05:00,292.38,292.38,291.89,291.89,3601.0,279.4301,279.4301,278.9618,278.9618,3601.0
2023-09-06 15:10:00,291.94,292.3,291.94,292.18,2263.0,279.0096,279.3536,279.0096,279.2389,2263.0
2023-09-06 15:15:00,292.29,292.57,292.24,292.56,2800.0,279.3441,279.6117,279.2963,279.6021,2800.0
2023-09-06 15:20:00,292.55,293.03,292.54,293.03,5536.0,279.5925,280.0513,279.583,280.0513,5536.0
2023-09-06 15:25:00,293.09,293.09,292.8,292.86,1251.0,280.1086,280.1086,279.8315,279.8888,1251.0
2023-09-06 15:30:00,292.84,292.85,292.67,292.8,2919.0,279.8697,279.8793,279.7072,279.8315,2919.0
2023-09-06 15:35:00,292.78,292.94,292.71,292.87,3625.0,279.8124,279.9653,279.7455,279.8984,3625.0
2023-09-06 15:40:00,292.87,293.04,292.85,292.89,4317.0,279.8984,280.0608,279.8793,279.9175,4317.0
2023-09-06 15:45:00,292.95,293.46,292.9,293.44,5660.0,279.9748,280.4622,279.927,280.4431,5660.0
2023-09-06 15:50:00,293.52,293.57,293.18,293.26,9651.0,280.5196,280.5674,280.1946,280.2711,9651.0
2023-09-06 15:55:00,293.3,293.44,293.2,293.4,16967.0,280.3093,280.4431,280.2138,280.4049,16967.0
2023-09-07 09:30:00,292.9,293.99,292.9,293.99,9847.0,279.927,280.9688,279.927,280.9688,9847.0
2023-09-07 09:35:00,294.8,294.8,292.88,293.3,841.0,281.7429,281.7429,279.9079,280.3093,841.0
2023-09-07 09:40:00,293.25,293.27,293.25,293.26,385.0,280.2615,280.2807,280.2615,280.2711,385.0
2023-09-07 09:45:00,292.98,293.39,292.98,293.15,1401.0,280.0035,280.3953,280.0035,280.166,1401.0
2023-09-07 09:50:00,293.47,293.47,292.71,292.88,2800.0,280.4718,280.4718,279.7455,279.9079,2800.0
2023-09-07 09:55:00,292.53,292.7,292.12,292.26,1103.0,279.5734,279.7359,279.1816,279.3154,1103.0
2023-09-07 10:00:00,292.0,292.11,291.65,291.77,1104.0,279.0669,279.172,278.7324,278.8471,1104.0
2023-09-07 10:05:00,291.71,291.74,291.48,291.69,3484.0,278.7898,278.8184,278.5699,278.7706,3484.0
2023-09-07 10:10:00,291.7,291.84,291.13,291.18,2551.0,278.7802,278.914,278.2354,278.2832,2551.0
2023-09-07 10:15:00,291.07,291.65,290.65,291.63,2594.0,278.1781,278.7324,277.7767,278.7133,2594.0
2023-09-07 10:20:00,291.43,291.53,291.4,291.53,1385.0,278.5222,278.6177,278.4935,278.6177,1385.0
2023-09-07 10:25:00,291.19,291.29,291.09,291.09,1100.0,278.2928,278.3884,278.1972,278.1972,1100.0
2023-09-07 10:30:00,291.0,291.19,291.0,291.19,1575.0,278.1112,278.2928,278.1112,278.2928,1575.0
2023-09-07 10:35:00,291.13,291.3,290.84,291.3,3123.0,278.2354,278.3979,277.9583,278.3979,3123.0
2023-09-07 10:40:00,291.46,291.65,291.34,291.64,1211.0,278.5508,278.7324,278.4361,278.7229,1211.0
2023-09-07 10:45:00,291.78,291.78,291.52,291.6,369.0,278.8567,278.8567,278.6082,278.6846,369.0
2023-09-07 10:50:00,291.36,291.52,291.35,291.51,440.0,278.4553,278.6082,278.4457,278.5986,440.0
2023-09-07 10:55:00,291.55,291.67,291.47,291.55,2165.0,278.6368,278.7515,278.5604,278.6368,2165.0
2023-09-07 11:00:00,291.55,291.55,291.55,291.55,0.0,278.6368,278.6368,278.6368,278.6368,0.0
2023-09-07 11:05:00,291.67,292.05,291.67,291.75,2319.0,278.7515,279.1147,278.7515,278.828,2319.0
2023-09-07 11:10:00,292.03,292.03,291.82,291.94,1865.0,279.0956,279.0956,278.8949,279.0096,1865.0
2023-09-07 11:15:00,291.94,292.08,291.79,292.08,2544.0,279.0096,279.1434,278.8662,279.1434,2544.0
2023-09-07 11:20:00,292.11,292.15,291.96,292.13,640.0,279.172,279.2103,279.0287,279.1911,640.0
2023-09-07 11:25:00,292.13,292.14,291.69,291.8,1041.0,279.1911,279.2007,278.7706,278.8758,1041.0
2023-09-07 11:30:00,291.87,292.15,291.87,292.15,1409.0,278.9427,279.2103,278.9427,279.2103,1409.0
2023-09-07 11:35:00,292.2,292.34,292.17,292.32,1311.0,279.258,279.3918,279.2294,279.3727,1311.0
2023-09-07 11:40:00,292.33,292.35,292.17,292.33,2345.0,279.3823,279.4014,279.2294,279.3823,2345.0
2023-09-07 11:45:00,292.36,292.36,292.21,292.34,1329.0,279.411,279.411,279.2676,279.3918,1329.0
2023-09-07 11:50:00,292.25,292.51,292.25,292.4,1495.0,279.3058,279.5543,279.3058,279.4492,1495.0
2023-09-07 11:55:00,292.43,292.43,292.27,292.27,2406.0,279.4779,279.4779,279.3249,279.3249,2406.0
2023-09-07 12:00:00,292.22,292.34,292.1,292.1,3184.0,279.2772,279.3918,279.1625,279.1625,3184.0
2023-09-07 12:05:00,292.04,292.24,291.99,292.21,1766.0,279.1051,279.2963,279.0573,279.2676,1766.0
2023-09-07 12:10:00,292.21,292.25,292.07,292.09,1573.0,279.2676,279.3058,279.1338,279.1529,1573.0
2023-09-07 12:15:00,292.19,292.19,291.91,292.0,529.0,279.2485,279.2485,278.9809,279.0669,529.0
2023-09-07 12:20:00,291.99,292.2,291.86,292.19,950.0,279.0573,279.258,278.9331,279.2485,950.0
2023-09-07 12:25:00,292.21,292.3,292.03,292.3,1506.0,279.2676,279.3536,279.0956,279.3536,1506.0
2023-09-07 12:30:00,292.12,292.2,292.12,292.19,526.0,279.1816,279.258,279.1816,279.2485,526.0
2023-09-07 12:35:00,292.19,292.33,292.13,292.25,1325.0,279.2485,279.3823,279.1911,279.3058,1325.0
2023-09-07 12:40:00,292.3,292.34,292.22,292.22,1367.0,279.3536,279.3918,279.2772,279.2772,1367.0
2023-09-07 12:45:00,292.25,292.25,292.25,292.25,100.0,279.3058,279.3058,279.3058,279.3058,100.0
2023-09-07 12:50:00,292.11,292.11,291.92,291.93,803.0,279.172,279.172,278.9905,279.0,803.0
2023-09-07 12:55:00,292.09,292.16,292.01,292.15,554.0,279.1529,279.2198,279.0765,279.2103,554.0
2023-09-07 13:00:00,292.29,292.31,292.13,292.25,2787.0,279.3441,279.3632,279.1911,279.3058,2787.0
2023-09-07 13:05:00,292.06,292.08,291.84,291.84,832.0,279.1242,279.1434,278.914,278.914,832.0
2023-09-07 13:10:00,292.14,292.22,291.87,291.87,1248.0,279.2007,279.2772,278.9427,278.9427,1248.0
2023-09-07 13:15:00,291.98,292.22,291.93,292.13,1734.0,279.0478,279.2772,279.0,279.1911,1734.0
2023-09-07 13:20:00,292.26,292.3,292.17,292.17,911.0,279.3154,279.3536,279.2294,279.2294,911.0
2023-09-07 13:25:00,292.21,292.3,292.14,292.28,1739.0,279.2676,279.3536,279.2007,279.3345,1739.0
2023-09-07 13:30:00,292.34,292.34,292.17,292.18,1404.0,279.3918,279.3918,279.2294,279.2389,1404.0
2023-09-07 13:35:00,292.17,292.17,291.94,291.94,1772.0,279.2294,279.2294,279.0096,279.0096,1772.0
2023-09-07 13:40:00,291.83,291.93,291.77,291.8,1201.0,278.9044,279.0,278.8471,278.8758,1201.0
2023-09-07 13:45:00,291.77,291.92,291.72,291.92,1569.0,278.8471,278.9905,278.7993,278.9905,1569.0
2023-09-07 13:50:00,292.02,292.11,291.87,291.88,2259.0,279.086,279.172,278.9427,278.9522,2259.0
2023-09-07 13:55:00,292.07,292.08,291.84,291.94,771.0,279.1338,279.1434,278.914,279.0096,771.0
2023-09-07 14:00:00,292.05,292.05,291.88,291.94,849.0,279.1147,279.1147,278.9522,279.0096,849.0
2023-09-07 14:05:00,291.85,291.86,291.5,291.51,2274.0,278.9236,278.9331,278.5891,278.5986,2274.0
2023-09-07 14:10:00,291.61,291.71,291.5,291.5,2056.0,278.6942,278.7898,278.5891,278.5891,2056.0
2023-09-07 14:15:00,291.51,291.73,291.51,291.73,900.0,278.5986,278.8089,278.5986,278.8089,900.0
2023-09-07 14:20:00,291.61,291.63,291.46,291.63,2302.0,278.6942,278.7133,278.5508,278.7133,2302.0
2023-09-07 14:25:00,291.57,291.57,291.23,291.23,1145.0,278.656,278.656,278.331,278.331,1145.0
2023-09-07 14:30:00,291.48,291.49,291.13,291.19,1221.0,278.5699,278.5795,278.2354,278.2928,1221.0
2023-09-07 14:35:00,291.22,291.33,290.88,290.88,2513.0,278.3215,278.4266,277.9965,277.9965,2513.0
2023-09-07 14:40:00,290.95,291.09,290.95,291.03,800.0,278.0634,278.1972,278.0634,278.1399,800.0
2023-09-07 14:45:00,291.17,291.17,291.17,291.17,200.0,278.2737,278.2737,278.2737,278.2737,200.0
2023-09-07 14:50:00,291.19,291.21,290.86,291.01,2671.0,278.2928,278.3119,277.9774,278.1208,2671.0
2023-09-07 14:55:00,290.99,291.2,290.99,291.12,1491.0,278.1016,278.3023,278.1016,278.2259,1491.0
2023-09-07 15:00:00,291.08,291.12,290.85,291.06,2457.0,278.1877,278.2259,277.9678,278.1685,2457.0
2023-09-07 15:05:00,291.0,291.2,290.95,291.15,1579.0,278.1112,278.3023,278.0634,278.2546,1579.0
2023-09-07 15:10:00,291.37,291.68,291.37,291.64,1418.0,278.4648,278.7611,278.4648,278.7229,1418.0
2023-09-07 15:15:00,291.72,292.13,291.72,292.13,2000.0,278.7993,279.1911,278.7993,279.1911,2000.0
2023-09-07 15:20:00,292.07,292.47,292.07,292.42,4998.0,279.1338,279.5161,279.1338,279.4683,4998.0
2023-09-07 15:25:00,292.45,292.52,292.39,292.39,861.0,279.497,279.5639,279.4396,279.4396,861.0
2023-09-07 15:30:00,292.51,292.57,292.26,292.39,2881.0,279.5543,279.6117,279.3154,279.4396,2881.0
2023-09-07 15:35:00,292.35,292.53,292.18,292.32,3914.0,279.4014,279.5734,279.2389,279.3727,3914.0
2023-09-07 15:40:00,292.28,292.49,292.28,292.35,3458.0,279.3345,279.5352,279.3345,279.4014,3458.0
2023-09-07 15:45:00,292.4,292.46,292.26,292.31,5152.0,279.4492,279.5065,279.3154,279.3632,5152.0
2023-09-07 15:50:00,292.32,292.47,291.95,291.98,14474.0,279.3727,279.5161,279.0191,279.0478,14474.0
2023-09-07 15:55:00,292.07,292.39,292.03,292.1,26946.0,279.1338,279.4396,279.0956,279.1625,26946.0
2023-09-08 09:30:00,292.5,293.79,291.55,293.73,7917.0,279.5448,280.7776,278.6368,280.7203,7917.0
2023-09-08 09:35:00,294.16,294.74,293.83,294.17,2406.0,281.1312,281.6855,280.8159,281.1408,2406.0
2023-09-08 09:40:00,294.54,295.74,294.54,295.5,5738.0,281.4944,282.6413,281.4944,282.4119,5738.0
2023-09-08 09:45:00,295.44,295.57,294.43,295.31,7563.0,282.3545,282.4788,281.3893,282.2303,7563.0
2023-09-08 09:50:00,295.34,296.69,295.34,296.67,4451.0,282.259,283.5492,282.259,283.5301,4451.0
2023-09-08 09:55:00,296.94,298.82,296.94,298.74,3850.0,283.7881,285.5848,283.7881,285.5084,3850.0
2023-09-08 10:00:00,299.08,299.86,298.78,298.97,10597.0,285.8333,286.5788,285.5466,285.7282,10597.0
2023-09-08 10:05:00,298.64,298.89,297.87,298.13,4173.0,285.4128,285.6517,284.6769,284.9254,4173.0
2023-09-08 10:10:00,298.05,298.19,297.32,297.65,3493.0,284.8489,284.9827,284.1513,284.4667,3493.0
2023-09-08 10:15:00,297.75,297.75,297.01,297.6,2188.0,284.5622,284.5622,283.855,284.4189,2188.0
2023-09-08 10:20:00,297.56,298.1,297.53,298.1,2991.0,284.3806,284.8967,284.352,284.8967,2991.0
2023-09-08 10:25:00,298.12,298.34,297.85,298.12,2339.0,284.9158,285.1261,284.6578,284.9158,2339.0
2023-09-08 10:30:00,298.25,298.35,297.77,297.77,3100.0,285.0401,285.1357,284.5813,284.5813,3100.0
2023-09-08 10:35:00,297.61,297.85,297.52,297.73,1400.0,284.4284,284.6578,284.3424,284.5431,1400.0
2023-09-08 10:40:00,297.52,297.92,297.48,297.71,1734.0,284.3424,284.7247,284.3042,284.524,1734.0
2023-09-08 10:45:00,297.86,297.96,297.51,297.75,1997.0,284.6674,284.7629,284.3329,284.5622,1997.0
2023-09-08 10:50:00,297.77,297.93,297.64,297.85,1403.0,284.5813,284.7343,284.4571,284.6578,1403.0
2023-09-08 10:55:00,297.82,297.93,297.55,297.93,1741.0,284.6291,284.7343,284.3711,284.7343,1741.0
2023-09-08 11:00:00,297.84,298.01,297.67,297.98,2159.0,284.6482,284.8107,284.4858,284.782,2159.0
2023-09-08 11:05:00,297.99,297.99,297.5,297.67,1316.0,284.7916,284.7916,284.3233,284.4858,1316.0
2023-09-08 11:10:00,297.8,297.85,297.57,297.74,5795.0,284.61,284.6578,284.3902,284.5527,5795.0
2023-09-08 11:15:00,297.8,298.3,297.8,298.08,1947.0,284.61,285.0879,284.61,284.8776,1947.0
2023-09-08 11:20:00,298.19,298.22,298.13,298.22,439.0,284.9827,285.0114,284.9254,285.0114,439.0
2023-09-08 11:25:00,298.13,298.22,297.93,298.06,3735.0,284.9254,285.0114,284.7343,284.8585,3735.0
2023-09-08 11:30:00,298.16,298.46,298.16,298.3,2356.0,284.9541,285.2408,284.9541,285.0879,2356.0
2023-09-08 11:35:00,298.31,298.31,298.1,298.1,1025.0,285.0974,285.0974,284.8967,284.8967,1025.0
2023-09-08 11:40:00,298.25,298.25,298.0,298.17,3927.0,285.0401,285.0401,284.8012,284.9636,3927.0
2023-09-08 11:45:00,298.15,298.4,298.14,298.4,1200.0,284.9445,285.1834,284.935,285.1834,1200.0
2023-09-08 11:50:00,298.24,298.44,298.16,298.33,1802.0,285.0305,285.2217,284.9541,285.1165,1802.0
2023-09-08 11:55:00,298.44,298.53,298.14,298.14,3835.0,285.2217,285.3077,284.935,284.935,3835.0
2023-09-08 12:00:00,298.14,298.14,297.74,297.76,1430.0,284.935,284.935,284.5527,284.5718,1430.0
2023-09-08 12:05:00,298.03,298.15,297.95,298.14,1123.0,284.8298,284.9445,284.7534,284.935,1123.0
2023-09-08 12:10:00,298.31,298.49,298.16,298.41,2240.0,285.0974,285.2695,284.9541,285.193,2240.0
2023-09-08 12:15:00,298.53,298.73,298.45,298.45,1554.0,285.3077,285.4988,285.2312,285.2312,1554.0
2023-09-08 12:20:00,298.34,298.43,298.28,298.28,600.0,285.1261,285.2121,285.0688,285.0688,600.0
2023-09-08 12:25:00,298.28,298.3,298.21,298.21,600.0,285.0688,285.0879,285.0019,285.0019,600.0
2023-09-08 12:30:00,298.15,298.15,297.77,298.06,5094.0,284.9445,284.9445,284.5813,284.8585,5094.0
2023-09-08 12:35:00,297.98,298.03,297.7,298.03,1974.0,284.782,284.8298,284.5144,284.8298,1974.0
2023-09-08 12:40:00,298.12,298.22,298.09,298.09,409.0,284.9158,285.0114,284.8872,284.8872,409.0
2023-09-08 12:45:00,298.15,298.24,297.95,298.04,2387.0,284.9445,285.0305,284.7534,284.8394,2387.0
2023-09-08 12:50:00,297.93,298.11,297.85,298.11,1000.0,284.7343,284.9063,284.6578,284.9063,1000.0
2023-09-08 12:55:00,298.12,298.23,298.08,298.21,2007.0,284.9158,285.021,284.8776,285.0019,2007.0
2023-09-08 13:00:00,298.12,298.17,297.91,298.01,1307.0,284.9158,284.9636,284.7151,284.8107,1307.0
2023-09-08 13:05:00,298.01,298.17,297.76,297.88,2927.0,284.8107,284.9636,284.5718,284.6865,2927.0
2023-09-08 13:10:00,297.88,298.07,297.82,298.06,1122.0,284.6865,284.8681,284.6291,284.8585,1122.0
2023-09-08 13:15:00,298.06,298.06,298.0,298.01,667.0,284.8585,284.8585,284.8012,284.8107,667.0
2023-09-08 13:20:00,298.08,298.08,297.57,297.57,3743.0,284.8776,284.8776,284.3902,284.3902,3743.0
2023-09-08 13:25:00,297.55,297.56,297.46,297.52,1400.0,284.3711,284.3806,284.2851,284.3424,1400.0
2023-09-08 13:30:00,297.45,297.55,297.35,297.55,1131.0,284.2755,284.3711,284.1799,284.3711,1131.0
2023-09-08 13:35:00,297.48,297.51,297.36,297.36,1300.0,284.3042,284.3329,284.1895,284.1895,1300.0
2023-09-08 13:40:00,297.35,297.36,297.12,297.25,3663.0,284.1799,284.1895,283.9601,284.0844,3663.0
2023-09-08 13:45:00,297.42,297.43,297.14,297.14,1422.0,284.2468,284.2564,283.9792,283.9792,1422.0
2023-09-08 13:50:00,297.19,297.26,296.98,297.08,1600.0,284.027,284.0939,283.8263,283.9219,1600.0
2023-09-08 13:55:00,297.1,297.12,296.95,297.12,1026.0,283.941,283.9601,283.7977,283.9601,1026.0
2023-09-08 14:00:00,297.17,297.44,297.17,297.44,700.0,284.0079,284.266,284.0079,284.266,700.0
2023-09-08 14:05:00,297.3,297.51,297.25,297.51,1918.0,284.1322,284.3329,284.0844,284.3329,1918.0
2023-09-08 14:10:00,297.36,297.41,297.15,297.25,4176.0,284.1895,284.2373,283.9888,284.0844,4176.0
2023-09-08 14:15:00,297.16,297.44,297.15,297.44,900.0,283.9984,284.266,283.9888,284.266,900.0
2023-09-08 14:20:00,297.55,297.57,297.34,297.54,2602.0,284.3711,284.3902,284.1704,284.3615,2602.0
2023-09-08 14:25:00,297.37,297.48,297.17,297.35,5229.0,284.1991,284.3042,284.0079,284.1799,5229.0
2023-09-08 14:30:00,297.28,297.74,297.23,297.74,5105.0,284.113,284.5527,284.0653,284.5527,5105.0
2023-09-08 14:35:00,297.84,297.84,297.66,297.76,3904.0,284.6482,284.6482,284.4762,284.5718,3904.0
2023-09-08 14:40:00,297.82,298.3,297.82,298.19,2544.0,284.6291,285.0879,284.6291,284.9827,2544.0
2023-09-08 14:45:00,298.18,298.32,298.04,298.32,6327.0,284.9732,285.107,284.8394,285.107,6327.0
2023-09-08 14:50:00,298.31,298.63,298.3,298.62,6542.0,285.0974,285.4033,285.0879,285.3937,6542.0
2023-09-08 14:55:00,298.63,298.65,298.22,298.29,8995.0,285.4033,285.4224,285.0114,285.0783,8995.0
2023-09-08 15:00:00,298.29,298.35,298.23,298.3,2473.0,285.0783,285.1357,285.021,285.0879,2473.0
2023-09-08 15:05:00,298.32,298.41,298.3,298.32,2958.0,285.107,285.193,285.0879,285.107,2958.0
2023-09-08 15:10:00,298.34,298.56,298.33,298.56,3330.0,285.1261,285.3364,285.1165,285.3364,3330.0
2023-09-08 15:15:00,298.54,298.54,298.31,298.37,7264.0,285.3172,285.3172,285.0974,285.1548,7264.0
2023-09-08 15:20:00,298.24,298.31,297.98,298.11,5206.0,285.0305,285.0974,284.782,284.9063,5206.0
2023-09-08 15:25:00,298.1,298.17,297.87,298.16,6343.0,284.8967,284.9636,284.6769,284.9541,6343.0
2023-09-08 15:30:00,298.23,298.74,298.23,298.59,9367.0,285.021,285.5084,285.021,285.365,9367.0
2023-09-08 15:35:00,298.63,298.87,298.38,298.54,6331.0,285.4033,285.6326,285.1643,285.3172,6331.0
2023-09-08 15:40:00,298.56,298.56,298.4,298.41,7821.0,285.3364,285.3364,285.1834,285.193,7821.0
2023-09-08 15:45:00,298.46,298.5,298.3,298.41,10034.0,285.2408,285.279,285.0879,285.193,10034.0
2023-09-08 15:50:00,298.38,298.66,298.11,298.51,32111.0,285.1643,285.4319,284.9063,285.2886,32111.0
2023-09-08 15:55:00,298.56,298.77,298.03,298.6,45548.0,285.3364,285.5371,284.8298,285.3746,45548.0
2023-09-11 09:30:00,299.82,301.55,299.54,300.44,25668.0,286.5405,288.1939,286.2729,287.1331,25668.0
2023-09-11 09:35:00,300.46,301.39,300.46,300.93,5058.0,287.1522,288.041,287.1522,287.6014,5058.0
2023-09-11 09:40:00,300.73,301.23,300.59,301.23,2333.0,287.4102,287.8881,287.2764,287.8881,2333.0
2023-09-11 09:45:00,301.19,301.53,301.1,301.43,2700.0,287.8499,288.1748,287.7639,288.0792,2700.0
2023-09-11 09:50:00,301.47,301.96,301.46,301.85,3100.0,288.1175,288.5858,288.1079,288.4806,3100.0
2023-09-11 09:55:00,302.16,302.3,301.9,301.9,1857.0,288.7769,288.9107,288.5284,288.5284,1857.0
2023-09-11 10:00:00,302.12,302.12,301.01,301.62,4844.0,288.7387,288.7387,287.6778,288.2608,4844.0
2023-09-11 10:05:00,301.24,301.92,301.21,301.77,2052.0,287.8977,288.5475,287.869,288.4042,2052.0
2023-09-11 10:10:00,301.74,302.27,301.73,302.07,2165.0,288.3755,288.882,288.366,288.6909,2165.0
2023-09-11 10:15:00,302.16,302.24,301.96,302.22,900.0,288.7769,288.8534,288.5858,288.8342,900.0
2023-09-11 10:20:00,302.12,302.71,302.11,302.56,3399.0,288.7387,289.3025,288.7291,289.1592,3399.0
2023-09-11 10:25:00,302.56,302.87,302.46,302.73,4130.0,289.1592,289.4555,289.0636,289.3217,4130.0
2023-09-11 10:30:00,302.65,302.8,302.4,302.43,1631.0,289.2452,289.3886,289.0063,289.0349,1631.0
2023-09-11 10:35:00,302.48,302.51,302.19,302.38,4024.0,289.0827,289.1114,288.8056,288.9872,4024.0
2023-09-11 10:40:00,302.44,302.94,302.42,302.75,3478.0,289.0445,289.5224,289.0254,289.3408,3478.0
2023-09-11 10:45:00,302.86,302.86,302.32,302.41,3453.0,289.4459,289.4459,288.9298,289.0158,3453.0
2023-09-11 10:50:00,302.53,302.86,302.31,302.79,2839.0,289.1305,289.4459,288.9203,289.379,2839.0
2023-09-11 10:55:00,302.74,302.74,302.29,302.44,4570.0,289.3312,289.3312,288.9011,289.0445,4570.0
2023-09-11 11:00:00,302.3,302.32,301.11,301.11,5186.0,288.9107,288.9298,287.7734,287.7734,5186.0
2023-09-11 11:05:00,301.39,301.76,301.2,301.48,3594.0,288.041,288.3946,287.8594,288.127,3594.0
2023-09-11 11:10:00,301.24,301.4,301.06,301.39,700.0,287.8977,288.0506,287.7256,288.041,700.0
2023-09-11 11:15:00,301.43,301.44,301.18,301.24,1450.0,288.0792,288.0888,287.8403,287.8977,1450.0
2023-09-11 11:20:00,301.25,301.25,300.94,301.2,3047.0,287.9072,287.9072,287.6109,287.8594,3047.0
2023-09-11 11:25:00,301.31,301.84,301.13,301.71,3736.0,287.9646,288.4711,287.7925,288.3468,3736.0
2023-09-11 11:30:00,301.61,302.01,301.61,301.92,4901.0,288.2513,288.6335,288.2513,288.5475,4901.0
2023-09-11 11:35:00,301.93,302.05,301.73,301.8,2689.0,288.5571,288.6718,288.366,288.4329,2689.0
2023-09-11 11:40:00,301.8,301.8,301.26,301.4,2541.0,288.4329,288.4329,287.9168,288.0506,2541.0
2023-09-11 11:45:00,301.51,301.72,301.36,301.72,1971.0,288.1557,288.3564,288.0123,288.3564,1971.0
2023-09-11 11:50:00,301.72,301.99,301.72,301.99,1457.0,288.3564,288.6144,288.3564,288.6144,1457.0
2023-09-11 11:55:00,301.99,302.05,301.65,302.01,3517.0,288.6144,288.6718,288.2895,288.6335,3517.0
2023-09-11 12:00:00,302.04,302.2,301.97,302.1,1340.0,288.6622,288.8151,288.5953,288.7196,1340.0
2023-09-11 12:05:00,302.04,302.48,302.03,302.29,2623.0,288.6622,289.0827,288.6527,288.9011,2623.0
2023-09-11 12:10:00,302.51,302.73,302.5,302.73,1026.0,289.1114,289.3217,289.1018,289.3217,1026.0
2023-09-11 12:15:00,302.65,302.92,302.65,302.85,1044.0,289.2452,289.5032,289.2452,289.4363,1044.0
2023-09-11 12:20:00,302.86,303.0,302.72,302.94,2362.0,289.4459,289.5797,289.3121,289.5224,2362.0
2023-09-11 12:25:00,302.8,302.93,302.58,302.84,3925.0,289.3886,289.5128,289.1783,289.4268,3925.0
2023-09-11 12:30:00,302.86,302.86,302.85,302.86,100.0,289.4459,289.4459,289.4363,289.4459,100.0
2023-09-11 12:35:00,302.83,302.96,302.83,302.86,991.0,289.4172,289.5415,289.4172,289.4459,991.0
2023-09-11 12:40:00,302.85,302.85,302.67,302.67,518.0,289.4363,289.4363,289.2643,289.2643,518.0
2023-09-11 12:45:00,302.87,303.0,302.87,303.0,1114.0,289.4555,289.5797,289.4555,289.5797,1114.0
2023-09-11 12:50:00,302.98,303.17,302.91,303.03,2515.0,289.5606,289.7422,289.4937,289.6084,2515.0
2023-09-11 12:55:00,302.95,303.05,302.93,303.0,600.0,289.5319,289.6275,289.5128,289.5797,600.0
2023-09-11 13:00:00,303.09,303.1,302.83,302.84,1136.0,289.6657,289.6753,289.4172,289.4268,1136.0
2023-09-11 13:05:00,302.93,303.15,302.8,303.15,1936.0,289.5128,289.7231,289.3886,289.7231,1936.0
2023-09-11 13:10:00,303.24,303.24,302.75,302.82,3122.0,289.8091,289.8091,289.3408,289.4077,3122.0
2023-09-11 13:15:00,302.89,303.16,302.84,303.14,1840.0,289.4746,289.7326,289.4268,289.7135,1840.0
2023-09-11 13:20:00,303.03,303.23,302.98,303.16,1248.0,289.6084,289.7995,289.5606,289.7326,1248.0
2023-09-11 13:25:00,303.11,303.31,303.11,303.29,1822.0,289.6848,289.876,289.6848,289.8569,1822.0
2023-09-11 13:30:00,303.25,303.34,303.22,303.24,1000.0,289.8186,289.9046,289.79,289.8091,1000.0
2023-09-11 13:35:00,303.29,303.34,303.14,303.33,3953.0,289.8569,289.9046,289.7135,289.8951,3953.0
2023-09-11 13:40:00,303.47,303.48,303.16,303.47,2073.0,290.0289,290.0384,289.7326,290.0289,2073.0
2023-09-11 13:45:00,303.5,303.75,303.4,303.46,3923.0,290.0576,290.2965,289.962,290.0193,3923.0
2023-09-11 13:50:00,303.42,303.49,303.28,303.31,1200.0,289.9811,290.048,289.8473,289.876,1200.0
2023-09-11 13:55:00,303.37,303.5,303.27,303.48,1773.0,289.9333,290.0576,289.8377,290.0384,1773.0
2023-09-11 14:00:00,303.42,303.42,303.09,303.14,3137.0,289.9811,289.9811,289.6657,289.7135,3137.0
2023-09-11 14:05:00,303.13,303.34,303.13,303.29,1400.0,289.7039,289.9046,289.7039,289.8569,1400.0
2023-09-11 14:10:00,303.32,303.41,303.2,303.41,1300.0,289.8855,289.9715,289.7708,289.9715,1300.0
2023-09-11 14:15:00,303.37,303.44,303.31,303.31,800.0,289.9333,290.0002,289.876,289.876,800.0
2023-09-11 14:20:00,303.29,303.45,303.14,303.45,5923.0,289.8569,290.0098,289.7135,290.0098,5923.0
2023-09-11 14:25:00,303.28,303.4,303.19,303.4,2233.0,289.8473,289.962,289.7613,289.962,2233.0
2023-09-11 14:30:00,303.4,303.53,303.36,303.5,3313.0,289.962,290.0862,289.9238,290.0576,3313.0
2023-09-11 14:35:00,303.52,303.7,303.3,303.3,2954.0,290.0767,290.2487,289.8664,289.8664,2954.0
2023-09-11 14:40:00,303.35,303.44,303.29,303.34,2375.0,289.9142,290.0002,289.8569,289.9046,2375.0
2023-09-11 14:45:00,303.34,303.39,302.73,302.73,10855.0,289.9046,289.9524,289.3217,289.3217,10855.0
2023-09-11 14:50:00,302.81,302.97,302.81,302.94,4221.0,289.3981,289.551,289.3981,289.5224,4221.0
2023-09-11 14:55:00,303.0,303.02,302.88,302.96,1614.0,289.5797,289.5988,289.465,289.5415,1614.0
2023-09-11 15:00:00,302.96,303.2,302.89,303.19,1703.0,289.5415,289.7708,289.4746,289.7613,1703.0
2023-09-11 15:05:00,303.18,303.37,303.18,303.28,2646.0,289.7517,289.9333,289.7517,289.8473,2646.0
2023-09-11 15:10:00,303.28,303.3,302.85,302.85,2334.0,289.8473,289.8664,289.4363,289.4363,2334.0
2023-09-11 15:15:00,302.98,302.98,302.64,302.64,1900.0,289.5606,289.5606,289.2356,289.2356,1900.0
2023-09-11 15:20:00,302.68,302.93,302.68,302.92,5225.0,289.2739,289.5128,289.2739,289.5032,5225.0
2023-09-11 15:25:00,302.97,303.1,302.93,303.06,2426.0,289.551,289.6753,289.5128,289.637,2426.0
2023-09-11 15:30:00,303.06,303.2,303.06,303.13,2946.0,289.637,289.7708,289.637,289.7039,2946.0
2023-09-11 15:35:00,303.13,303.25,303.03,303.24,5019.0,289.7039,289.8186,289.6084,289.8091,5019.0
2023-09-11 15:40:00,303.1,303.21,302.9,302.9,3204.0,289.6753,289.7804,289.4841,289.4841,3204.0
2023-09-11 15:45:00,302.9,302.98,302.8,302.98,5789.0,289.4841,289.5606,289.3886,289.5606,5789.0
2023-09-11 15:50:00,302.94,302.94,302.54,302.79,14947.0,289.5224,289.5224,289.1401,289.379,14947.0
2023-09-11 15:55:00,302.79,302.85,302.36,302.81,45423.0,289.379,289.4363,288.968,289.3981,45423.0
2023-09-12 09:30:00,301.57,301.57,300.15,300.52,7916.0,288.213,288.213,286.8559,287.2095,7916.0
2023-09-12 09:35:00,301.38,302.33,301.37,302.13,1638.0,288.0315,288.9394,288.0219,288.7482,1638.0
2023-09-12 09:40:00,302.07,302.08,301.37,301.57,2600.0,288.6909,288.7004,288.0219,288.213,2600.0
2023-09-12 09:45:00,301.12,301.67,301.0,301.16,7288.0,287.783,288.3086,287.6683,287.8212,7288.0
2023-09-12 09:50:00,300.98,301.33,300.98,301.1,2538.0,287.6492,287.9837,287.6492,287.7639,2538.0
2023-09-12 09:55:00,301.28,301.28,301.13,301.28,800.0,287.9359,287.9359,287.7925,287.9359,800.0
2023-09-12 10:00:00,301.44,302.23,301.41,302.23,2219.0,288.0888,288.8438,288.0601,288.8438,2219.0
2023-09-12 10:05:00,301.79,302.06,301.57,301.92,3886.0,288.4233,288.6813,288.213,288.5475,3886.0
2023-09-12 10:10:00,301.92,302.02,301.72,301.73,1489.0,288.5475,288.6431,288.3564,288.366,1489.0
2023-09-12 10:15:00,302.0,302.0,301.5,301.63,4719.0,288.624,288.624,288.1461,288.2704,4719.0
2023-09-12 10:20:00,301.55,301.63,301.09,301.47,2924.0,288.1939,288.2704,287.7543,288.1175,2924.0
2023-09-12 10:25:00,301.47,301.65,301.25,301.57,5853.0,288.1175,288.2895,287.9072,288.213,5853.0
2023-09-12 10:30:00,301.58,301.93,301.51,301.8,5305.0,288.2226,288.5571,288.1557,288.4329,5305.0
2023-09-12 10:35:00,301.76,301.86,301.55,301.55,2895.0,288.3946,288.4902,288.1939,288.1939,2895.0
2023-09-12 10:40:00,301.58,301.85,301.58,301.8,2031.0,288.2226,288.4806,288.2226,288.4329,2031.0
2023-09-12 10:45:00,301.92,301.92,301.51,301.57,2127.0,288.5475,288.5475,288.1557,288.213,2127.0
2023-09-12 10:50:00,301.5,301.6,301.37,301.51,3473.0,288.1461,288.2417,288.0219,288.1557,3473.0
2023-09-12 10:55:00,301.49,301.7,301.27,301.42,7402.0,288.1366,288.3373,287.9263,288.0697,7402.0
2023-09-12 11:00:00,301.56,301.64,301.49,301.54,1700.0,288.2035,288.2799,288.1366,288.1844,1700.0
2023-09-12 11:05:00,301.68,301.73,301.45,301.53,4334.0,288.3182,288.366,288.0984,288.1748,4334.0
2023-09-12 11:10:00,301.53,301.81,301.53,301.78,1164.0,288.1748,288.4424,288.1748,288.4137,1164.0
2023-09-12 11:15:00,301.78,301.89,301.48,301.58,2047.0,288.4137,288.5189,288.127,288.2226,2047.0
2023-09-12 11:20:00,301.78,302.02,301.68,301.96,1250.0,288.4137,288.6431,288.3182,288.5858,1250.0
2023-09-12 11:25:00,301.98,302.17,301.98,302.17,1600.0,288.6049,288.7865,288.6049,288.7865,1600.0
2023-09-12 11:30:00,302.19,302.59,302.12,302.59,1810.0,288.8056,289.1879,288.7387,289.1879,1810.0
2023-09-12 11:35:00,302.59,302.71,302.44,302.49,3592.0,289.1879,289.3025,289.0445,289.0923,3592.0
2023-09-12 11:40:00,302.57,302.82,302.55,302.82,2014.0,289.1687,289.4077,289.1496,289.4077,2014.0
2023-09-12 11:45:00,302.89,303.13,302.88,303.04,1000.0,289.4746,289.7039,289.465,289.6179,1000.0
2023-09-12 11:50:00,303.14,303.31,302.92,302.92,4810.0,289.7135,289.876,289.5032,289.5032,4810.0
2023-09-12 11:55:00,302.9,303.11,302.9,303.08,700.0,289.4841,289.6848,289.4841,289.6562,700.0
2023-09-12 12:00:00,303.02,303.24,303.02,303.08,1003.0,289.5988,289.8091,289.5988,289.6562,1003.0
2023-09-12 12:05:00,303.18,303.33,303.08,303.33,2029.0,289.7517,289.8951,289.6562,289.8951,2029.0
2023-09-12 12:10:00,303.28,303.45,303.28,303.45,921.0,289.8473,290.0098,289.8473,290.0098,921.0
2023-09-12 12:15:00,303.41,303.86,303.41,303.63,4688.0,289.9715,290.4016,289.9715,290.1818,4688.0
2023-09-12 12:20:00,303.55,303.67,303.54,303.67,849.0,290.1053,290.22,290.0958,290.22,849.0
2023-09-12 12:25:00,303.72,303.72,303.53,303.56,2110.0,290.2678,290.2678,290.0862,290.1149,2110.0
2023-09-12 12:30:00,303.53,303.64,303.42,303.63,2465.0,290.0862,290.1914,289.9811,290.1818,2465.0
2023-09-12 12:35:00,303.66,303.69,303.66,303.67,341.0,290.2105,290.2391,290.2105,290.22,341.0
2023-09-12 12:40:00,303.68,303.78,303.57,303.64,1428.0,290.2296,290.3252,290.1245,290.1914,1428.0
2023-09-12 12:45:00,303.68,303.85,303.67,303.69,1369.0,290.2296,290.3921,290.22,290.2391,1369.0
2023-09-12 12:50:00,303.81,303.88,303.74,303.74,975.0,290.3538,290.4207,290.2869,290.2869,975.0
2023-09-12 12:55:00,303.24,303.34,303.17,303.18,300.0,289.8091,289.9046,289.7422,289.7517,300.0
2023-09-12 13:00:00,303.18,303.3,303.03,303.17,1657.0,289.7517,289.8664,289.6084,289.7422,1657.0
2023-09-12 13:05:00,303.32,303.35,303.18,303.3,1113.0,289.8855,289.9142,289.7517,289.8664,1113.0
2023-09-12 13:10:00,303.42,303.5,303.11,303.21,2381.0,289.9811,290.0576,289.6848,289.7804,2381.0
2023-09-12 13:15:00,303.3,303.42,303.26,303.27,600.0,289.8664,289.9811,289.8282,289.8377,600.0
2023-09-12 13:20:00,303.38,303.69,303.37,303.69,2161.0,289.9429,290.2391,289.9333,290.2391,2161.0
2023-09-12 13:25:00,303.67,303.81,303.66,303.77,524.0,290.22,290.3538,290.2105,290.3156,524.0
2023-09-12 13:30:00,303.81,304.1,303.8,304.1,1605.0,290.3538,290.631,290.3443,290.631,1605.0
2023-09-12 13:35:00,304.12,304.19,303.34,303.41,4395.0,290.6501,290.717,289.9046,289.9715,4395.0
2023-09-12 13:40:00,303.27,303.55,303.27,303.33,1437.0,289.8377,290.1053,289.8377,289.8951,1437.0
2023-09-12 13:45:00,303.61,303.61,303.29,303.48,1542.0,290.1627,290.1627,289.8569,290.0384,1542.0
2023-09-12 13:50:00,303.55,303.63,303.41,303.47,1906.0,290.1053,290.1818,289.9715,290.0289,1906.0
2023-09-12 13:55:00,303.53,303.6,303.34,303.34,1561.0,290.0862,290.1531,289.9046,289.9046,1561.0
2023-09-12 14:00:00,303.51,303.75,303.47,303.47,2242.0,290.0671,290.2965,290.0289,290.0289,2242.0
2023-09-12 14:05:00,303.43,303.59,303.3,303.58,3724.0,289.9907,290.1436,289.8664,290.134,3724.0
2023-09-12 14:10:00,303.64,303.93,303.59,303.67,3700.0,290.1914,290.4685,290.1436,290.22,3700.0
2023-09-12 14:15:00,303.62,303.65,303.34,303.34,600.0,290.1722,290.2009,289.9046,289.9046,600.0
2023-09-12 14:20:00,303.41,303.5,303.34,303.39,900.0,289.9715,290.0576,289.9046,289.9524,900.0
2023-09-12 14:25:00,303.4,303.53,303.29,303.36,2671.0,289.962,290.0862,289.8569,289.9238,2671.0
2023-09-12 14:30:00,303.25,303.29,303.23,303.29,500.0,289.8186,289.8569,289.7995,289.8569,500.0
2023-09-12 14:35:00,303.35,303.42,303.28,303.37,1649.0,289.9142,289.9811,289.8473,289.9333,1649.0
2023-09-12 14:40:00,303.45,303.46,303.2,303.25,1100.0,290.0098,290.0193,289.7708,289.8186,1100.0
2023-09-12 14:45:00,303.25,303.36,303.2,303.23,2108.0,289.8186,289.9238,289.7708,289.7995,2108.0
2023-09-12 14:50:00,303.13,303.14,302.85,303.04,1528.0,289.7039,289.7135,289.4363,289.6179,1528.0
2023-09-12 14:55:00,303.1,303.16,303.02,303.13,5808.0,289.6753,289.7326,289.5988,289.7039,5808.0
2023-09-12 15:00:00,303.15,303.15,302.68,302.94,2436.0,289.7231,289.7231,289.2739,289.5224,2436.0
2023-09-12 15:05:00,302.97,302.99,302.77,302.94,3706.0,289.551,289.5701,289.3599,289.5224,3706.0
2023-09-12 15:10:00,303.03,303.03,302.82,302.82,3788.0,289.6084,289.6084,289.4077,289.4077,3788.0
2023-09-12 15:15:00,302.67,302.75,302.52,302.71,4415.0,289.2643,289.3408,289.121,289.3025,4415.0
2023-09-12 15:20:00,302.77,302.85,302.48,302.48,3721.0,289.3599,289.4363,289.0827,289.0827,3721.0
2023-09-12 15:25:00,302.57,302.67,302.55,302.65,1500.0,289.1687,289.2643,289.1496,289.2452,1500.0
2023-09-12 15:30:00,302.68,302.89,302.57,302.57,3072.0,289.2739,289.4746,289.1687,289.1687,3072.0
2023-09-12 15:35:00,302.62,302.77,302.6,302.64,2374.0,289.2165,289.3599,289.1974,289.2356,2374.0
2023-09-12 15:40:00,302.75,302.76,302.22,302.39,7447.0,289.3408,289.3503,288.8342,288.9967,7447.0
2023-09-12 15:45:00,302.34,302.54,302.09,302.42,5370.0,288.9489,289.1401,288.71,289.0254,5370.0
2023-09-12 15:50:00,302.47,302.63,301.7,301.81,14162.0,289.0732,289.2261,288.3373,288.4424,14162.0
2023-09-12 15:55:00,301.75,302.27,301.66,302.13,42975.0,288.3851,288.882,288.2991,288.7482,42975.0
2023-09-13 09:30:00,302.24,302.24,301.24,302.07,9283.0,288.8534,288.8534,287.8977,288.6909,9283.0
2023-09-13 09:35:00,302.07,302.68,301.86,302.53,4110.0,288.6909,289.2739,288.4902,289.1305,4110.0
2023-09-13 09:40:00,302.81,302.81,302.16,302.79,2900.0,289.3981,289.3981,288.7769,289.379,2900.0
2023-09-13 09:45:00,302.82,303.05,302.42,302.49,2400.0,289.4077,289.6275,289.0254,289.0923,2400.0
2023-09-13 09:50:00,302.42,302.84,302.4,302.46,3331.0,289.0254,289.4268,289.0063,289.0636,3331.0
2023-09-13 09:55:00,302.57,302.66,301.91,301.98,2849.0,289.1687,289.2548,288.538,288.6049,2849.0
2023-09-13 10:00:00,302.1,302.31,301.83,301.95,8705.0,288.7196,288.9203,288.4615,288.5762,8705.0
2023-09-13 10:05:00,301.95,302.1,301.35,301.57,16554.0,288.5762,288.7196,288.0028,288.213,16554.0
2023-09-13 10:10:00,301.78,302.19,301.57,301.99,4634.0,288.4137,288.8056,288.213,288.6144,4634.0
2023-09-13 10:15:00,301.93,302.17,301.33,301.66,31505.0,288.5571,288.7865,287.9837,288.2991,31505.0
2023-09-13 10:20:00,301.66,301.96,300.85,300.98,6649.0,288.2991,288.5858,287.5249,287.6492,6649.0
2023-09-13 10:25:00,300.98,301.46,300.91,301.44,2945.0,287.6492,288.1079,287.5823,288.0888,2945.0
2023-09-13 10:30:00,301.45,302.02,301.45,301.87,3272.0,288.0984,288.6431,288.0984,288.4998,3272.0
2023-09-13 10:35:00,302.03,302.15,301.86,301.96,2381.0,288.6527,288.7673,288.4902,288.5858,2381.0
2023-09-13 10:40:00,302.01,302.01,301.81,301.81,2082.0,288.6335,288.6335,288.4424,288.4424,2082.0
2023-09-13 10:45:00,301.94,302.19,301.88,302.1,1510.0,288.5667,288.8056,288.5093,288.7196,1510.0
2023-09-13 10:50:00,302.04,302.18,302.04,302.18,300.0,288.6622,288.796,288.6622,288.796,300.0
2023-09-13 10:55:00,302.14,302.28,302.04,302.22,2277.0,288.7578,288.8916,288.6622,288.8342,2277.0
2023-09-13 11:00:00,302.3,302.44,301.79,301.97,1709.0,288.9107,289.0445,288.4233,288.5953,1709.0
2023-09-13 11:05:00,302.09,302.4,302.09,302.4,1223.0,288.71,289.0063,288.71,289.0063,1223.0
2023-09-13 11:10:00,302.65,302.83,302.59,302.6,1412.0,289.2452,289.4172,289.1879,289.1974,1412.0
2023-09-13 11:15:00,302.72,302.8,302.67,302.8,1433.0,289.3121,289.3886,289.2643,289.3886,1433.0
2023-09-13 11:20:00,302.68,303.0,302.68,302.85,4953.0,289.2739,289.5797,289.2739,289.4363,4953.0
2023-09-13 11:25:00,302.83,303.2,302.83,303.16,2533.0,289.4172,289.7708,289.4172,289.7326,2533.0
2023-09-13 11:30:00,303.12,303.18,302.75,302.75,933.0,289.6944,289.7517,289.3408,289.3408,933.0
2023-09-13 11:35:00,302.8,302.93,302.34,302.93,6364.0,289.3886,289.5128,288.9489,289.5128,6364.0
2023-09-13 11:40:00,303.21,303.21,303.21,303.21,100.0,289.7804,289.7804,289.7804,289.7804,100.0
2023-09-13 11:45:00,303.15,303.33,303.13,303.33,600.0,289.7231,289.8951,289.7039,289.8951,600.0
2023-09-13 11:50:00,303.36,303.4,303.31,303.38,900.0,289.9238,289.962,289.876,289.9429,900.0
2023-09-13 11:55:00,303.17,303.19,303.02,303.07,877.0,289.7422,289.7613,289.5988,289.6466,877.0
2023-09-13 12:00:00,303.25,303.42,303.18,303.32,1306.0,289.8186,289.9811,289.7517,289.8855,1306.0
2023-09-13 12:05:00,303.37,303.41,303.14,303.41,1507.0,289.9333,289.9715,289.7135,289.9715,1507.0
2023-09-13 12:10:00,303.41,303.42,303.25,303.25,900.0,289.9715,289.9811,289.8186,289.8186,900.0
2023-09-13 12:15:00,303.2,303.49,303.18,303.49,2688.0,289.7708,290.048,289.7517,290.048,2688.0
2023-09-13 12:20:00,303.46,303.62,303.46,303.59,1900.0,290.0193,290.1722,290.0193,290.1436,1900.0
2023-09-13 12:25:00,303.68,303.68,303.33,303.35,2000.0,290.2296,290.2296,289.8951,289.9142,2000.0
2023-09-13 12:30:00,303.37,303.67,303.29,303.54,1795.0,289.9333,290.22,289.8569,290.0958,1795.0
2023-09-13 12:35:00,303.61,303.74,303.55,303.74,1320.0,290.1627,290.2869,290.1053,290.2869,1320.0
2023-09-13 12:40:00,303.63,303.63,303.51,303.51,583.0,290.1818,290.1818,290.0671,290.0671,583.0
2023-09-13 12:45:00,303.59,303.77,303.59,303.72,2803.0,290.1436,290.3156,290.1436,290.2678,2803.0
2023-09-13 12:50:00,303.74,303.86,303.74,303.78,1212.0,290.2869,290.4016,290.2869,290.3252,1212.0
2023-09-13 12:55:00,303.82,303.86,303.75,303.75,1350.0,290.3634,290.4016,290.2965,290.2965,1350.0
2023-09-13 13:00:00,303.81,303.88,303.64,303.64,1225.0,290.3538,290.4207,290.1914,290.1914,1225.0
2023-09-13 13:05:00,303.61,303.79,303.6,303.79,1584.0,290.1627,290.3347,290.1531,290.3347,1584.0
2023-09-13 13:10:00,303.62,303.62,303.48,303.55,300.0,290.1722,290.1722,290.0384,290.1053,300.0
2023-09-13 13:15:00,303.57,303.57,303.52,303.52,450.0,290.1245,290.1245,290.0767,290.0767,450.0
2023-09-13 13:20:00,303.52,303.72,303.51,303.71,1474.0,290.0767,290.2678,290.0671,290.2583,1474.0
2023-09-13 13:25:00,303.72,303.81,303.71,303.81,1216.0,290.2678,290.3538,290.2583,290.3538,1216.0
2023-09-13 13:30:00,303.72,303.98,303.64,303.9,1415.0,290.2678,290.5163,290.1914,290.4398,1415.0
2023-09-13 13:35:00,303.86,303.97,303.83,303.97,1136.0,290.4016,290.5067,290.3729,290.5067,1136.0
2023-09-13 13:40:00,304.0,304.27,303.99,304.25,2482.0,290.5354,290.7935,290.5259,290.7743,2482.0
2023-09-13 13:45:00,304.25,304.33,304.04,304.26,2197.0,290.7743,290.8508,290.5736,290.7839,2197.0
2023-09-13 13:50:00,304.18,304.32,304.1,304.32,2220.0,290.7074,290.8412,290.631,290.8412,2220.0
2023-09-13 13:55:00,304.2,304.43,304.2,304.43,899.0,290.7266,290.9464,290.7266,290.9464,899.0
2023-09-13 14:00:00,304.46,304.48,304.39,304.39,920.0,290.975,290.9941,290.9081,290.9081,920.0
2023-09-13 14:05:00,304.37,304.37,304.22,304.28,900.0,290.889,290.889,290.7457,290.803,900.0
2023-09-13 14:10:00,304.34,304.4,304.17,304.17,769.0,290.8604,290.9177,290.6979,290.6979,769.0
2023-09-13 14:15:00,304.12,304.28,304.07,304.28,1673.0,290.6501,290.803,290.6023,290.803,1673.0
2023-09-13 14:20:00,304.34,304.55,304.26,304.55,3687.0,290.8604,291.061,290.7839,291.061,3687.0
2023-09-13 14:25:00,304.58,304.75,304.51,304.7,7275.0,291.0897,291.2522,291.0228,291.2044,7275.0
2023-09-13 14:30:00,304.69,304.87,304.66,304.79,3268.0,291.1948,291.3669,291.1662,291.2904,3268.0
2023-09-13 14:35:00,304.79,304.82,304.64,304.82,1100.0,291.2904,291.3191,291.1471,291.3191,1100.0
2023-09-13 14:40:00,304.89,304.89,304.36,304.41,2924.0,291.386,291.386,290.8795,290.9273,2924.0
2023-09-13 14:45:00,304.4,304.41,304.04,304.05,4167.0,290.9177,290.9273,290.5736,290.5832,4167.0
2023-09-13 14:50:00,303.93,303.97,303.68,303.68,2699.0,290.4685,290.5067,290.2296,290.2296,2699.0
2023-09-13 14:55:00,303.61,303.61,303.34,303.52,5130.0,290.1627,290.1627,289.9046,290.0767,5130.0
2023-09-13 15:00:00,303.53,303.59,303.33,303.33,5533.0,290.0862,290.1436,289.8951,289.8951,5533.0
2023-09-13 15:05:00,303.29,303.29,303.01,303.01,1602.0,289.8569,289.8569,289.5893,289.5893,1602.0
2023-09-13 15:10:00,303.11,303.16,302.76,302.76,2889.0,289.6848,289.7326,289.3503,289.3503,2889.0
2023-09-13 15:15:00,302.91,303.11,302.83,303.03,2065.0,289.4937,289.6848,289.4172,289.6084,2065.0
2023-09-13 15:20:00,303.08,303.08,303.02,303.02,400.0,289.6562,289.6562,289.5988,289.5988,400.0
2023-09-13 15:25:00,302.88,302.92,302.83,302.92,608.0,289.465,289.5032,289.4172,289.5032,608.0
2023-09-13 15:30:00,302.91,303.67,302.89,303.66,9848.0,289.4937,290.22,289.4746,290.2105,9848.0
2023-09-13 15:35:00,303.6,303.65,303.47,303.6,1699.0,290.1531,290.2009,290.0289,290.1531,1699.0
2023-09-13 15:40:00,303.55,303.58,303.3,303.36,2993.0,290.1053,290.134,289.8664,289.9238,2993.0
2023-09-13 15:45:00,303.37,303.42,303.25,303.37,3345.0,289.9333,289.9811,289.8186,289.9333,3345.0
2023-09-13 15:50:00,303.33,303.51,303.23,303.47,14063.0,289.8951,290.0671,289.7995,290.0289,14063.0
2023-09-13 15:55:00,303.47,303.59,303.08,303.22,41243.0,290.0289,290.1436,289.6562,289.79,41243.0
2023-09-14 09:30:00,305.0,305.49,303.51,305.49,14080.0,291.4911,291.9594,290.0671,291.9594,14080.0
2023-09-14 09:35:00,305.27,305.56,304.18,304.51,4100.0,291.7492,292.0263,290.7074,291.0228,4100.0
2023-09-14 09:40:00,304.83,305.21,304.39,304.73,1009.0,291.3286,291.6918,290.9081,291.2331,1009.0
2023-09-14 09:45:00,304.32,304.46,304.32,304.46,347.0,290.8412,290.975,290.8412,290.975,347.0
2023-09-14 09:50:00,304.56,304.81,304.56,304.81,742.0,291.0706,291.3095,291.0706,291.3095,742.0
2023-09-14 09:55:00,304.63,304.83,304.63,304.66,1129.0,291.1375,291.3286,291.1375,291.1662,1129.0
2023-09-14 10:00:00,304.99,305.05,304.52,304.57,2631.0,291.4816,291.5389,291.0324,291.0802,2631.0
2023-09-14 10:05:00,304.33,304.45,304.16,304.45,814.0,290.8508,290.9655,290.6883,290.9655,814.0
2023-09-14 10:10:00,304.24,304.37,303.98,304.32,4399.0,290.7648,290.889,290.5163,290.8412,4399.0
2023-09-14 10:15:00,304.23,304.57,304.23,304.56,500.0,290.7552,291.0802,290.7552,291.0706,500.0
2023-09-14 10:20:00,304.69,305.36,304.68,305.11,2466.0,291.1948,291.8352,291.1853,291.5962,2466.0
2023-09-14 10:25:00,304.98,305.02,304.6,304.94,1209.0,291.472,291.5102,291.1088,291.4338,1209.0
2023-09-14 10:30:00,305.03,305.32,304.86,305.11,4463.0,291.5198,291.7969,291.3573,291.5962,4463.0
2023-09-14 10:35:00,305.2,305.44,305.1,305.2,3366.0,291.6823,291.9116,291.5867,291.6823,3366.0
2023-09-14 10:40:00,305.14,305.67,305.14,305.61,11519.0,291.6249,292.1314,291.6249,292.0741,11519.0
2023-09-14 10:45:00,305.58,305.58,305.45,305.46,200.0,292.0454,292.0454,291.9212,291.9307,200.0
2023-09-14 10:50:00,305.6,305.68,305.6,305.66,2649.0,292.0645,292.141,292.0645,292.1219,2649.0
2023-09-14 10:55:00,305.63,305.8,305.62,305.8,800.0,292.0932,292.2557,292.0837,292.2557,800.0
2023-09-14 11:00:00,305.85,306.0,305.85,305.93,1829.0,292.3035,292.4468,292.3035,292.3799,1829.0
2023-09-14 11:05:00,305.83,305.99,305.8,305.89,2282.0,292.2844,292.4373,292.2557,292.3417,2282.0
2023-09-14 11:10:00,306.0,306.12,305.81,306.02,4082.0,292.4468,292.5615,292.2652,292.4659,4082.0
2023-09-14 11:15:00,306.19,306.34,306.02,306.02,850.0,292.6284,292.7718,292.4659,292.4659,850.0
2023-09-14 11:20:00,306.02,306.16,306.02,306.09,667.0,292.4659,292.5997,292.4659,292.5328,667.0
2023-09-14 11:25:00,306.09,306.17,306.04,306.17,800.0,292.5328,292.6093,292.4851,292.6093,800.0
2023-09-14 11:30:00,306.06,306.27,305.94,306.1,3219.0,292.5042,292.7049,292.3895,292.5424,3219.0
2023-09-14 11:35:00,305.98,306.27,305.98,306.17,1418.0,292.4277,292.7049,292.4277,292.6093,1418.0
2023-09-14 11:40:00,306.03,306.38,306.03,306.31,880.0,292.4755,292.81,292.4755,292.7431,880.0
2023-09-14 11:45:00,306.43,306.58,306.24,306.58,2373.0,292.8578,293.0011,292.6762,293.0011,2373.0
2023-09-14 11:50:00,306.47,306.47,306.34,306.46,700.0,292.896,292.896,292.7718,292.8865,700.0
2023-09-14 11:55:00,306.29,306.34,306.05,306.05,1584.0,292.724,292.7718,292.4946,292.4946,1584.0
2023-09-14 12:00:00,306.14,306.21,306.05,306.05,678.0,292.5806,292.6475,292.4946,292.4946,678.0
2023-09-14 12:05:00,306.05,306.07,305.85,305.93,1900.0,292.4946,292.5137,292.3035,292.3799,1900.0
2023-09-14 12:10:00,306.0,306.1,306.0,306.0,1259.0,292.4468,292.5424,292.4468,292.4468,1259.0
2023-09-14 12:15:00,306.0,306.69,306.0,306.69,3408.0,292.4468,293.1063,292.4468,293.1063,3408.0
2023-09-14 12:20:00,306.54,306.57,306.44,306.44,500.0,292.9629,292.9916,292.8673,292.8673,500.0
2023-09-14 12:25:00,306.43,306.43,306.11,306.3,3932.0,292.8578,292.8578,292.552,292.7335,3932.0
2023-09-14 12:30:00,306.33,306.46,306.26,306.29,700.0,292.7622,292.8865,292.6953,292.724,700.0
2023-09-14 12:35:00,306.29,306.43,306.24,306.29,1131.0,292.724,292.8578,292.6762,292.724,1131.0
2023-09-14 12:40:00,306.36,306.48,306.36,306.44,1514.0,292.7909,292.9056,292.7909,292.8673,1514.0
2023-09-14 12:45:00,306.39,306.5,306.27,306.35,880.0,292.8196,292.9247,292.7049,292.7813,880.0
2023-09-14 12:50:00,306.42,306.67,306.42,306.67,1800.0,292.8482,293.0872,292.8482,293.0872,1800.0
2023-09-14 12:55:00,306.48,306.75,306.47,306.75,1500.0,292.9056,293.1636,292.896,293.1636,1500.0
2023-09-14 13:00:00,306.73,306.73,306.55,306.55,930.0,293.1445,293.1445,292.9725,292.9725,930.0
2023-09-14 13:05:00,306.55,306.71,306.52,306.63,835.0,292.9725,293.1254,292.9438,293.0489,835.0
2023-09-14 13:10:00,306.68,306.8,306.6,306.71,1405.0,293.0967,293.2114,293.0203,293.1254,1405.0
2023-09-14 13:15:00,306.67,306.67,306.51,306.66,1300.0,293.0872,293.0872,292.9342,293.0776,1300.0
2023-09-14 13:20:00,306.59,306.59,306.5,306.51,800.0,293.0107,293.0107,292.9247,292.9342,800.0
2023-09-14 13:25:00,306.53,306.54,306.01,306.12,1633.0,292.9534,292.9629,292.4564,292.5615,1633.0
2023-09-14 13:30:00,306.22,306.24,305.93,305.97,1404.0,292.6571,292.6762,292.3799,292.4182,1404.0
2023-09-14 13:35:00,305.93,305.97,305.64,305.92,3813.0,292.3799,292.4182,292.1028,292.3704,3813.0
2023-09-14 13:40:00,305.92,306.07,305.84,306.07,1694.0,292.3704,292.5137,292.2939,292.5137,1694.0
2023-09-14 13:45:00,305.9,306.08,305.88,305.92,5003.0,292.3513,292.5233,292.3321,292.3704,5003.0
2023-09-14 13:50:00,305.99,306.04,305.89,305.91,1287.0,292.4373,292.4851,292.3417,292.3608,1287.0
2023-09-14 13:55:00,305.88,305.88,305.76,305.78,926.0,292.3321,292.3321,292.2175,292.2366,926.0
2023-09-14 14:00:00,305.63,305.63,305.26,305.31,2972.0,292.0932,292.0932,291.7396,291.7874,2972.0
2023-09-14 14:05:00,305.31,305.42,305.22,305.42,1382.0,291.7874,291.8925,291.7014,291.8925,1382.0
2023-09-14 14:10:00,305.35,305.62,305.05,305.53,5449.0,291.8256,292.0837,291.5389,291.9976,5449.0
2023-09-14 14:15:00,305.55,305.86,305.55,305.8,3900.0,292.0168,292.313,292.0168,292.2557,3900.0
2023-09-14 14:20:00,305.75,305.95,305.62,305.74,1399.0,292.2079,292.399,292.0837,292.1983,1399.0
2023-09-14 14:25:00,305.89,305.94,305.86,305.87,497.0,292.3417,292.3895,292.313,292.3226,497.0
2023-09-14 14:30:00,305.99,306.12,305.89,305.9,968.0,292.4373,292.5615,292.3417,292.3513,968.0
2023-09-14 14:35:00,305.89,305.97,305.83,305.94,600.0,292.3417,292.4182,292.2844,292.3895,600.0
2023-09-14 14:40:00,306.0,306.09,306.0,306.03,800.0,292.4468,292.5328,292.4468,292.4755,800.0
2023-09-14 14:45:00,305.99,306.12,305.93,306.12,1622.0,292.4373,292.5615,292.3799,292.5615,1622.0
2023-09-14 14:50:00,306.1,306.18,306.1,306.18,500.0,292.5424,292.6189,292.5424,292.6189,500.0
2023-09-14 14:55:00,306.22,306.22,306.09,306.11,805.0,292.6571,292.6571,292.5328,292.552,805.0
2023-09-14 15:00:00,306.16,306.35,306.16,306.35,607.0,292.5997,292.7813,292.5997,292.7813,607.0
2023-09-14 15:05:00,306.38,306.39,306.11,306.11,1650.0,292.81,292.8196,292.552,292.552,1650.0
2023-09-14 15:10:00,306.15,306.15,305.9,306.02,1341.0,292.5902,292.5902,292.3513,292.4659,1341.0
2023-09-14 15:15:00,305.9,305.97,305.85,305.9,998.0,292.3513,292.4182,292.3035,292.3513,998.0
2023-09-14 15:20:00,305.92,306.01,305.73,305.73,1841.0,292.3704,292.4564,292.1888,292.1888,1841.0
2023-09-14 15:25:00,305.66,305.9,305.59,305.89,3693.0,292.1219,292.3513,292.055,292.3417,3693.0
2023-09-14 15:30:00,305.93,305.97,305.71,305.78,5209.0,292.3799,292.4182,292.1697,292.2366,5209.0
2023-09-14 15:35:00,305.84,306.08,305.83,305.94,9951.0,292.2939,292.5233,292.2844,292.3895,9951.0
2023-09-14 15:40:00,305.9,306.02,305.83,305.92,10495.0,292.3513,292.4659,292.2844,292.3704,10495.0
2023-09-14 15:45:00,305.98,306.0,305.81,305.84,4123.0,292.4277,292.4468,292.2652,292.2939,4123.0
2023-09-14 15:50:00,305.79,306.32,305.78,306.16,8308.0,292.2461,292.7527,292.2366,292.5997,8308.0
2023-09-14 15:55:00,306.11,306.22,305.63,306.16,28377.0,292.552,292.6571,292.0932,292.5997,28377.0
2023-09-15 09:30:00,306.4,306.4,305.04,305.09,453517.0,292.8291,292.8291,291.5293,291.5771,453517.0
2023-09-15 09:35:00,305.6,306.59,305.0,306.52,3167.0,292.0645,293.0107,291.4911,292.9438,3167.0
2023-09-15 09:40:00,306.69,307.22,306.37,306.98,2100.0,293.1063,293.6128,292.8004,293.3834,2100.0
2023-09-15 09:45:00,306.86,306.86,306.43,306.73,2518.0,293.2687,293.2687,292.8578,293.1445,2518.0
2023-09-15 09:50:00,307.1,307.25,306.31,306.71,4340.0,293.4981,293.6415,292.7431,293.1254,4340.0
2023-09-15 09:55:00,306.73,307.26,306.61,307.26,1624.0,293.1445,293.651,293.0298,293.651,1624.0
2023-09-15 10:00:00,307.15,307.66,306.89,307.52,1820.0,293.5459,294.0333,293.2974,293.8995,1820.0
2023-09-15 10:05:00,307.71,307.71,306.84,306.92,16734.0,294.0811,294.0811,293.2496,293.3261,16734.0
2023-09-15 10:10:00,306.96,306.96,306.48,306.8,2051.0,293.3643,293.3643,292.9056,293.2114,2051.0
2023-09-15 10:15:00,306.56,306.65,306.4,306.42,1950.0,292.982,293.068,292.8291,292.8482,1950.0
2023-09-15 10:20:00,306.27,306.37,306.21,306.21,400.0,292.7049,292.8004,292.6475,292.6475,400.0
2023-09-15 10:25:00,306.12,306.3,306.08,306.19,1161.0,292.5615,292.7335,292.5233,292.6284,1161.0
2023-09-15 10:30:00,306.19,306.49,306.16,306.18,3201.0,292.6284,292.9151,292.5997,292.6189,3201.0
2023-09-15 10:35:00,306.16,306.18,305.86,305.88,3572.0,292.5997,292.6189,292.313,292.3321,3572.0
2023-09-15 10:40:00,306.05,306.28,306.01,306.09,821.0,292.4946,292.7144,292.4564,292.5328,821.0
2023-09-15 10:45:00,305.9,306.18,305.89,306.18,1567.0,292.3513,292.6189,292.3417,292.6189,1567.0
2023-09-15 10:50:00,306.08,306.08,305.76,305.96,2846.0,292.5233,292.5233,292.2175,292.4086,2846.0
2023-09-15 10:55:00,305.86,305.95,305.76,305.92,3008.0,292.313,292.399,292.2175,292.3704,3008.0
2023-09-15 11:00:00,306.01,306.02,305.62,305.91,3875.0,292.4564,292.4659,292.0837,292.3608,3875.0
2023-09-15 11:05:00,305.87,306.08,305.8,306.07,4437.0,292.3226,292.5233,292.2557,292.5137,4437.0
2023-09-15 11:10:00,306.07,306.24,306.05,306.06,3018.0,292.5137,292.6762,292.4946,292.5042,3018.0
2023-09-15 11:15:00,306.06,306.07,305.79,305.85,1690.0,292.5042,292.5137,292.2461,292.3035,1690.0
2023-09-15 11:20:00,305.86,305.95,305.67,305.86,3719.0,292.313,292.399,292.1314,292.313,3719.0
2023-09-15 11:25:00,305.85,306.03,305.72,305.93,2543.0,292.3035,292.4755,292.1792,292.3799,2543.0
2023-09-15 11:30:00,306.0,306.01,305.76,305.79,1142.0,292.4468,292.4564,292.2175,292.2461,1142.0
2023-09-15 11:35:00,305.78,306.23,305.77,306.11,2876.0,292.2366,292.6666,292.227,292.552,2876.0
2023-09-15 11:40:00,306.02,306.02,305.89,306.01,757.0,292.4659,292.4659,292.3417,292.4564,757.0
2023-09-15 11:45:00,305.99,306.72,305.97,306.67,4749.0,292.4373,293.1349,292.4182,293.0872,4749.0
2023-09-15 11:50:00,306.69,306.72,306.41,306.48,7095.0,293.1063,293.1349,292.8387,292.9056,7095.0
2023-09-15 11:55:00,306.46,306.51,306.16,306.16,2875.0,292.8865,292.9342,292.5997,292.5997,2875.0
2023-09-15 12:00:00,306.01,306.17,305.81,306.11,3004.0,292.4564,292.6093,292.2652,292.552,3004.0
2023-09-15 12:05:00,306.16,306.16,305.96,306.0,1202.0,292.5997,292.5997,292.4086,292.4468,1202.0
2023-09-15 12:10:00,305.98,306.07,305.97,305.98,2157.0,292.4277,292.5137,292.4182,292.4277,2157.0
2023-09-15 12:15:00,305.9,305.91,305.58,305.78,5109.0,292.3513,292.3608,292.0454,292.2366,5109.0
2023-09-15 12:20:00,305.53,305.61,305.52,305.61,610.0,291.9976,292.0741,291.9881,292.0741,610.0
2023-09-15 12:25:00,305.67,305.69,305.42,305.42,977.0,292.1314,292.1506,291.8925,291.8925,977.0
2023-09-15 12:30:00,305.62,305.65,305.17,305.17,3251.0,292.0837,292.1123,291.6536,291.6536,3251.0
2023-09-15 12:35:00,305.0,305.23,304.98,305.21,2405.0,291.4911,291.7109,291.472,291.6918,2405.0
2023-09-15 12:40:00,305.18,305.2,305.13,305.19,515.0,291.6631,291.6823,291.6154,291.6727,515.0
2023-09-15 12:45:00,305.19,305.19,305.04,305.17,547.0,291.6727,291.6727,291.5293,291.6536,547.0
2023-09-15 12:50:00,305.18,305.25,305.13,305.2,2823.0,291.6631,291.73,291.6154,291.6823,2823.0
2023-09-15 12:55:00,305.22,305.32,305.09,305.31,1700.0,291.7014,291.7969,291.5771,291.7874,1700.0
2023-09-15 13:00:00,305.04,305.04,304.86,304.93,721.0,291.5293,291.5293,291.3573,291.4242,721.0
2023-09-15 13:05:00,305.04,305.04,304.82,304.83,3643.0,291.5293,291.5293,291.3191,291.3286,3643.0
2023-09-15 13:10:00,304.96,304.96,304.6,304.71,2100.0,291.4529,291.4529,291.1088,291.214,2100.0
2023-09-15 13:15:00,304.62,304.8,304.62,304.8,658.0,291.1279,291.3,291.1279,291.3,658.0
2023-09-15 13:20:00,304.69,304.81,304.56,304.57,1161.0,291.1948,291.3095,291.0706,291.0802,1161.0
2023-09-15 13:25:00,304.58,304.67,304.58,304.67,689.0,291.0897,291.1757,291.0897,291.1757,689.0
2023-09-15 13:30:00,304.58,304.6,304.17,304.2,1294.0,291.0897,291.1088,290.6979,290.7266,1294.0
2023-09-15 13:35:00,304.35,304.35,303.87,303.87,1824.0,290.8699,290.8699,290.4112,290.4112,1824.0
2023-09-15 13:40:00,304.23,304.29,304.14,304.29,1091.0,290.7552,290.8126,290.6692,290.8126,1091.0
2023-09-15 13:45:00,303.91,304.01,303.55,304.01,9739.0,290.4494,290.545,290.1053,290.545,9739.0
2023-09-15 13:50:00,304.03,304.15,303.89,303.9,2058.0,290.5641,290.6788,290.4303,290.4398,2058.0
2023-09-15 13:55:00,303.93,303.94,303.92,303.94,462.0,290.4685,290.4781,290.459,290.4781,462.0
2023-09-15 14:00:00,303.97,304.14,303.63,303.69,3721.0,290.5067,290.6692,290.1818,290.2391,3721.0
2023-09-15 14:05:00,303.56,303.89,303.34,303.34,2272.0,290.1149,290.4303,289.9046,289.9046,2272.0
2023-09-15 14:10:00,302.8,302.95,302.28,302.28,2668.0,289.3886,289.5319,288.8916,288.8916,2668.0
2023-09-15 14:15:00,302.42,302.62,302.4,302.41,1667.0,289.0254,289.2165,289.0063,289.0158,1667.0
2023-09-15 14:20:00,302.38,302.53,302.38,302.53,814.0,288.9872,289.1305,288.9872,289.1305,814.0
2023-09-15 14:25:00,302.19,302.45,302.19,302.45,949.0,288.8056,289.0541,288.8056,289.0541,949.0
2023-09-15 14:30:00,302.36,302.47,302.26,302.37,3521.0,288.968,289.0732,288.8725,288.9776,3521.0
2023-09-15 14:35:00,302.37,302.56,302.36,302.37,2567.0,288.9776,289.1592,288.968,288.9776,2567.0
2023-09-15 14:40:00,302.37,302.44,302.17,302.21,1402.0,288.9776,289.0445,288.7865,288.8247,1402.0
2023-09-15 14:45:00,302.25,302.31,301.7,301.7,2300.0,288.8629,288.9203,288.3373,288.3373,2300.0
2023-09-15 14:50:00,301.81,301.92,301.69,301.92,2525.0,288.4424,288.5475,288.3277,288.5475,2525.0
2023-09-15 14:55:00,301.92,302.65,301.92,302.63,3754.0,288.5475,289.2452,288.5475,289.2261,3754.0
2023-09-15 15:00:00,302.67,302.9,302.27,302.28,1600.0,289.2643,289.4841,288.882,288.8916,1600.0
2023-09-15 15:05:00,302.28,302.36,302.23,302.35,1642.0,288.8916,288.968,288.8438,288.9585,1642.0
2023-09-15 15:10:00,302.19,302.77,302.19,302.58,2633.0,288.8056,289.3599,288.8056,289.1783,2633.0
2023-09-15 15:15:00,302.59,302.82,302.54,302.55,3565.0,289.1879,289.4077,289.1401,289.1496,3565.0
2023-09-15 15:20:00,302.52,302.52,302.13,302.13,1678.0,289.121,289.121,288.7482,288.7482,1678.0
2023-09-15 15:25:00,302.15,302.25,302.11,302.18,1827.0,288.7673,288.8629,288.7291,288.796,1827.0
2023-09-15 15:30:00,302.13,302.16,301.93,301.93,1686.0,288.7482,288.7769,288.5571,288.5571,1686.0
2023-09-15 15:35:00,301.81,302.13,301.43,301.43,3129.0,288.4424,288.7482,288.0792,288.0792,3129.0
2023-09-15 15:40:00,301.4,301.64,301.15,301.5,7357.0,288.0506,288.2799,287.8116,288.1461,7357.0
2023-09-15 15:45:00,301.43,301.77,301.35,301.74,9143.0,288.0792,288.4042,288.0028,288.3755,9143.0
2023-09-15 15:50:00,301.51,302.53,301.46,302.19,18218.0,288.1557,289.1305,288.1079,288.8056,18218.0
2023-09-15 15:55:00,302.11,302.43,301.92,302.15,33623.0,288.7291,289.0349,288.5475,288.7673,33623.0
2023-09-18 09:30:00,301.63,301.9,300.34,300.92,9138.0,288.2704,288.5284,287.0375,287.5918,9138.0
2023-09-18 09:35:00,301.54,301.56,300.36,300.44,2299.0,288.1844,288.2035,287.0566,287.1331,2299.0
2023-09-18 09:40:00,300.36,301.18,299.38,299.62,2991.0,287.0566,287.8403,286.12,286.3494,2991.0
2023-09-18 09:45:00,299.85,299.98,299.63,299.98,932.0,286.5692,286.6935,286.359,286.6935,932.0
2023-09-18 09:50:00,299.91,300.48,299.91,300.27,1243.0,286.6266,287.1713,286.6266,286.9706,1243.0
2023-09-18 09:55:00,299.87,300.94,299.86,300.94,1803.0,286.5883,287.6109,286.5788,287.6109,1803.0
2023-09-18 10:00:00,300.78,301.46,300.78,301.1,5347.0,287.458,288.1079,287.458,287.7639,5347.0
2023-09-18 10:05:00,301.14,301.14,300.92,301.02,841.0,287.8021,287.8021,287.5918,287.6874,841.0
2023-09-18 10:10:00,301.28,301.28,300.93,301.05,500.0,287.9359,287.9359,287.6014,287.7161,500.0
2023-09-18 10:15:00,300.92,300.92,300.67,300.8,678.0,287.5918,287.5918,287.3529,287.4771,678.0
2023-09-18 10:20:00,300.79,300.89,300.78,300.89,1072.0,287.4676,287.5632,287.458,287.5632,1072.0
2023-09-18 10:25:00,300.89,300.91,300.7,300.7,428.0,287.5632,287.5823,287.3816,287.3816,428.0
2023-09-18 10:30:00,300.94,301.69,300.94,301.69,1062.0,287.6109,288.3277,287.6109,288.3277,1062.0
2023-09-18 10:35:00,301.81,301.82,301.32,301.32,1060.0,288.4424,288.452,287.9741,287.9741,1060.0
2023-09-18 10:40:00,301.44,301.51,301.23,301.42,2038.0,288.0888,288.1557,287.8881,288.0697,2038.0
2023-09-18 10:45:00,301.41,301.41,301.25,301.25,382.0,288.0601,288.0601,287.9072,287.9072,382.0
2023-09-18 10:50:00,301.26,301.51,301.23,301.51,3200.0,287.9168,288.1557,287.8881,288.1557,3200.0
2023-09-18 10:55:00,301.54,301.56,301.44,301.44,1218.0,288.1844,288.2035,288.0888,288.0888,1218.0
2023-09-18 11:00:00,301.37,301.37,300.92,300.92,1827.0,288.0219,288.0219,287.5918,287.5918,1827.0
2023-09-18 11:05:00,301.05,301.08,300.84,300.84,500.0,287.7161,287.7447,287.5154,287.5154,500.0
2023-09-18 11:10:00,300.84,300.97,300.48,300.56,1125.0,287.5154,287.6396,287.1713,287.2478,1125.0
2023-09-18 11:15:00,300.46,300.78,300.38,300.78,2300.0,287.1522,287.458,287.0757,287.458,2300.0
2023-09-18 11:20:00,300.89,301.23,300.89,301.23,426.0,287.5632,287.8881,287.5632,287.8881,426.0
2023-09-18 11:25:00,300.89,300.93,300.79,300.93,633.0,287.5632,287.6014,287.4676,287.6014,633.0
2023-09-18 11:30:00,301.01,301.12,301.01,301.1,664.0,287.6778,287.783,287.6778,287.7639,664.0
2023-09-18 11:35:00,300.85,301.14,300.85,301.03,1314.0,287.5249,287.8021,287.5249,287.697,1314.0
2023-09-18 11:40:00,301.09,301.27,301.09,301.15,929.0,287.7543,287.9263,287.7543,287.8116,929.0
2023-09-18 11:45:00,301.19,301.19,300.88,300.89,1335.0,287.8499,287.8499,287.5536,287.5632,1335.0
2023-09-18 11:50:00,300.85,301.11,300.76,300.78,2997.0,287.5249,287.7734,287.4389,287.458,2997.0
2023-09-18 11:55:00,300.84,300.93,300.83,300.91,463.0,287.5154,287.6014,287.5058,287.5823,463.0
2023-09-18 12:00:00,301.09,301.12,300.91,301.12,1094.0,287.7543,287.783,287.5823,287.783,1094.0
2023-09-18 12:05:00,301.03,301.23,300.89,301.06,2459.0,287.697,287.8881,287.5632,287.7256,2459.0
2023-09-18 12:10:00,300.98,301.17,300.97,301.17,587.0,287.6492,287.8308,287.6396,287.8308,587.0
2023-09-18 12:15:00,301.12,301.25,301.01,301.14,1295.0,287.783,287.9072,287.6778,287.8021,1295.0
2023-09-18 12:20:00,301.22,301.44,301.19,301.44,1223.0,287.8785,288.0888,287.8499,288.0888,1223.0
2023-09-18 12:25:00,301.42,301.42,301.38,301.38,200.0,288.0697,288.0697,288.0315,288.0315,200.0
2023-09-18 12:30:00,301.55,301.76,301.43,301.5,1377.0,288.1939,288.3946,288.0792,288.1461,1377.0
2023-09-18 12:35:00,301.3,301.3,301.3,301.3,483.0,287.955,287.955,287.955,287.955,483.0
2023-09-18 12:40:00,301.29,301.3,301.22,301.3,1093.0,287.9454,287.955,287.8785,287.955,1093.0
2023-09-18 12:45:00,301.14,301.25,301.11,301.11,318.0,287.8021,287.9072,287.7734,287.7734,318.0
2023-09-18 12:50:00,301.08,301.2,301.03,301.2,1276.0,287.7447,287.8594,287.697,287.8594,1276.0
2023-09-18 12:55:00,301.06,301.06,300.82,300.9,2200.0,287.7256,287.7256,287.4963,287.5727,2200.0
2023-09-18 13:00:00,300.92,301.03,300.84,301.03,1482.0,287.5918,287.697,287.5154,287.697,1482.0
2023-09-18 13:05:00,300.85,300.86,300.76,300.86,406.0,287.5249,287.5345,287.4389,287.5345,406.0
2023-09-18 13:10:00,300.87,300.89,300.77,300.77,646.0,287.544,287.5632,287.4485,287.4485,646.0
2023-09-18 13:15:00,300.56,300.67,300.56,300.67,342.0,287.2478,287.3529,287.2478,287.3529,342.0
2023-09-18 13:20:00,300.58,300.65,300.58,300.65,709.0,287.2669,287.3338,287.2669,287.3338,709.0
2023-09-18 13:25:00,300.64,300.85,300.6,300.73,601.0,287.3242,287.5249,287.286,287.4102,601.0
2023-09-18 13:30:00,300.68,300.85,300.61,300.85,1168.0,287.3625,287.5249,287.2956,287.5249,1168.0
2023-09-18 13:35:00,300.88,301.07,300.79,301.02,1000.0,287.5536,287.7352,287.4676,287.6874,1000.0
2023-09-18 13:40:00,300.94,301.07,300.91,301.02,800.0,287.6109,287.7352,287.5823,287.6874,800.0
2023-09-18 13:45:00,300.85,300.85,300.8,300.82,400.0,287.5249,287.5249,287.4771,287.4963,400.0
2023-09-18 13:50:00,300.84,300.92,300.79,300.92,710.0,287.5154,287.5918,287.4676,287.5918,710.0
2023-09-18 13:55:00,300.86,300.95,300.8,300.83,1232.0,287.5345,287.6205,287.4771,287.5058,1232.0
2023-09-18 14:00:00,300.85,301.39,300.84,301.38,3274.0,287.5249,288.041,287.5154,288.0315,3274.0
2023-09-18 14:05:00,301.36,301.55,301.3,301.55,2304.0,288.0123,288.1939,287.955,288.1939,2304.0
2023-09-18 14:10:00,301.54,301.8,301.54,301.75,4183.0,288.1844,288.4329,288.1844,288.3851,4183.0
2023-09-18 14:15:00,301.81,301.81,301.59,301.63,2186.0,288.4424,288.4424,288.2322,288.2704,2186.0
2023-09-18 14:20:00,301.56,301.67,301.26,301.26,2037.0,288.2035,288.3086,287.9168,287.9168,2037.0
2023-09-18 14:25:00,301.21,301.26,301.13,301.15,661.0,287.869,287.9168,287.7925,287.8116,661.0
2023-09-18 14:30:00,301.14,301.14,300.99,301.14,1290.0,287.8021,287.8021,287.6587,287.8021,1290.0
2023-09-18 14:35:00,301.01,301.01,300.82,300.82,300.0,287.6778,287.6778,287.4963,287.4963,300.0
2023-09-18 14:40:00,300.78,300.83,300.77,300.78,322.0,287.458,287.5058,287.4485,287.458,322.0
2023-09-18 14:45:00,300.82,300.83,300.71,300.71,627.0,287.4963,287.5058,287.3911,287.3911,627.0
2023-09-18 14:50:00,300.62,300.71,300.27,300.27,1938.0,287.3051,287.3911,286.9706,286.9706,1938.0
2023-09-18 14:55:00,300.31,300.59,300.3,300.59,2525.0,287.0088,287.2764,286.9993,287.2764,2525.0
2023-09-18 15:00:00,300.44,300.44,300.14,300.26,2202.0,287.1331,287.1331,286.8464,286.9611,2202.0
2023-09-18 15:05:00,300.23,300.28,300.23,300.28,316.0,286.9324,286.9802,286.9324,286.9802,316.0
2023-09-18 15:10:00,300.28,300.43,300.16,300.42,3532.0,286.9802,287.1235,286.8655,287.114,3532.0
2023-09-18 15:15:00,300.32,300.32,300.23,300.23,428.0,287.0184,287.0184,286.9324,286.9324,428.0
2023-09-18 15:20:00,300.17,300.17,299.93,299.93,868.0,286.875,286.875,286.6457,286.6457,868.0
2023-09-18 15:25:00,299.87,300.08,299.86,300.04,2153.0,286.5883,286.789,286.5788,286.7508,2153.0
2023-09-18 15:30:00,300.01,300.06,300.0,300.0,700.0,286.7221,286.7699,286.7126,286.7126,700.0
2023-09-18 15:35:00,300.06,300.22,299.96,300.22,2847.0,286.7699,286.9228,286.6743,286.9228,2847.0
2023-09-18 15:40:00,300.16,300.22,300.09,300.1,2477.0,286.8655,286.9228,286.7986,286.8081,2477.0
2023-09-18 15:45:00,300.08,300.08,299.87,299.98,2521.0,286.789,286.789,286.5883,286.6935,2521.0
2023-09-18 15:50:00,299.97,300.04,299.47,299.53,10154.0,286.6839,286.7508,286.206,286.2634,10154.0
2023-09-18 15:55:00,299.45,299.89,299.3,299.54,26504.0,286.1869,286.6074,286.0436,286.2729,26504.0
2023-09-19 09:30:00,299.3,300.15,298.72,298.72,8339.0,286.0436,286.8559,285.4893,285.4893,8339.0
2023-09-19 09:35:00,299.25,300.1,298.9,300.08,1483.0,285.9958,286.8081,285.6613,286.789,1483.0
2023-09-19 09:40:00,300.08,300.08,299.0,299.27,900.0,286.789,286.789,285.7569,286.0149,900.0
2023-09-19 09:45:00,299.56,299.59,299.15,299.32,3807.0,286.2921,286.3207,285.9002,286.0627,3807.0
2023-09-19 09:50:00,299.31,299.5,299.14,299.39,3367.0,286.0531,286.2347,285.8907,286.1296,3367.0
2023-09-19 09:55:00,299.01,299.3,299.01,299.3,1304.0,285.7664,286.0436,285.7664,286.0436,1304.0
2023-09-19 10:00:00,299.07,299.14,298.58,298.58,1575.0,285.8238,285.8907,285.3555,285.3555,1575.0
2023-09-19 10:05:00,298.78,298.79,298.53,298.55,2572.0,285.5466,285.5562,285.3077,285.3268,2572.0
2023-09-19 10:10:00,298.47,298.51,298.31,298.34,2550.0,285.2503,285.2886,285.0974,285.1261,2550.0
2023-09-19 10:15:00,298.29,298.34,298.05,298.15,3526.0,285.0783,285.1261,284.8489,284.9445,3526.0
2023-09-19 10:20:00,298.15,298.29,297.96,298.0,3199.0,284.9445,285.0783,284.7629,284.8012,3199.0
2023-09-19 10:25:00,297.94,298.08,297.93,297.94,2939.0,284.7438,284.8776,284.7343,284.7438,2939.0
2023-09-19 10:30:00,297.93,297.98,297.71,297.81,3497.0,284.7343,284.782,284.524,284.6196,3497.0
2023-09-19 10:35:00,297.83,297.83,297.45,297.45,2573.0,284.6387,284.6387,284.2755,284.2755,2573.0
2023-09-19 10:40:00,297.33,297.42,297.06,297.42,1806.0,284.1608,284.2468,283.9028,284.2468,1806.0
2023-09-19 10:45:00,297.26,297.51,296.94,296.97,1275.0,284.0939,284.3329,283.7881,283.8168,1275.0
2023-09-19 10:50:00,296.99,297.22,296.71,296.78,6468.0,283.8359,284.0557,283.5683,283.6352,6468.0
2023-09-19 10:55:00,296.99,297.22,296.98,297.19,1722.0,283.8359,284.0557,283.8263,284.027,1722.0
2023-09-19 11:00:00,296.86,297.12,296.84,296.93,3456.0,283.7117,283.9601,283.6925,283.7786,3456.0
2023-09-19 11:05:00,296.94,297.11,296.85,296.97,1195.0,283.7881,283.9506,283.7021,283.8168,1195.0
2023-09-19 11:10:00,296.87,296.98,296.86,296.98,890.0,283.7212,283.8263,283.7117,283.8263,890.0
2023-09-19 11:15:00,297.04,297.05,296.55,296.88,2070.0,283.8837,283.8932,283.4154,283.7308,2070.0
2023-09-19 11:20:00,296.94,297.19,296.93,297.1,5051.0,283.7881,284.027,283.7786,283.941,5051.0
2023-09-19 11:25:00,297.12,297.8,297.12,297.8,1809.0,283.9601,284.61,283.9601,284.61,1809.0
2023-09-19 11:30:00,297.7,297.81,297.47,297.48,1800.0,284.5144,284.6196,284.2946,284.3042,1800.0
2023-09-19 11:35:00,297.48,297.56,297.34,297.39,845.0,284.3042,284.3806,284.1704,284.2182,845.0
2023-09-19 11:40:00,297.29,297.4,297.29,297.36,1180.0,284.1226,284.2277,284.1226,284.1895,1180.0
2023-09-19 11:45:00,297.32,297.66,297.32,297.39,2133.0,284.1513,284.4762,284.1513,284.2182,2133.0
2023-09-19 11:50:00,297.42,297.43,297.24,297.31,5591.0,284.2468,284.2564,284.0748,284.1417,5591.0
2023-09-19 11:55:00,297.3,297.37,297.22,297.27,2556.0,284.1322,284.1991,284.0557,284.1035,2556.0
2023-09-19 12:00:00,297.21,297.23,297.08,297.23,2429.0,284.0461,284.0653,283.9219,284.0653,2429.0
2023-09-19 12:05:00,297.05,297.05,296.79,296.79,1307.0,283.8932,283.8932,283.6448,283.6448,1307.0
2023-09-19 12:10:00,296.62,296.75,296.62,296.74,2354.0,283.4823,283.6065,283.4823,283.597,2354.0
2023-09-19 12:15:00,296.72,296.72,296.49,296.55,1974.0,283.5779,283.5779,283.358,283.4154,1974.0
2023-09-19 12:20:00,296.41,296.41,296.2,296.3,1034.0,283.2816,283.2816,283.0809,283.1765,1034.0
2023-09-19 12:25:00,296.26,296.26,295.92,296.04,2194.0,283.1382,283.1382,282.8133,282.928,2194.0
2023-09-19 12:30:00,295.94,296.09,295.93,296.08,1290.0,282.8324,282.9758,282.8228,282.9662,1290.0
2023-09-19 12:35:00,296.06,296.14,295.9,295.91,528.0,282.9471,283.0235,282.7942,282.8037,528.0
2023-09-19 12:40:00,295.87,295.94,295.8,295.8,652.0,282.7655,282.8324,282.6986,282.6986,652.0
2023-09-19 12:45:00,295.79,295.79,295.53,295.69,1772.0,282.689,282.689,282.4406,282.5935,1772.0
2023-09-19 12:50:00,295.67,295.95,295.66,295.84,1502.0,282.5744,282.842,282.5648,282.7368,1502.0
2023-09-19 12:55:00,295.98,295.99,295.74,295.75,4543.0,282.8706,282.8802,282.6413,282.6508,4543.0
2023-09-19 13:00:00,295.79,295.98,295.79,295.94,2097.0,282.689,282.8706,282.689,282.8324,2097.0
2023-09-19 13:05:00,295.82,295.82,295.5,295.59,3894.0,282.7177,282.7177,282.4119,282.4979,3894.0
2023-09-19 13:10:00,295.51,295.78,295.51,295.78,710.0,282.4214,282.6795,282.4214,282.6795,710.0
2023-09-19 13:15:00,295.78,295.78,295.71,295.72,1311.0,282.6795,282.6795,282.6126,282.6221,1311.0
2023-09-19 13:20:00,295.71,296.21,295.68,296.21,7609.0,282.6126,283.0904,282.5839,283.0904,7609.0
2023-09-19 13:25:00,296.54,297.06,296.54,297.06,2839.0,283.4058,283.9028,283.4058,283.9028,2839.0
2023-09-19 13:30:00,297.05,297.23,297.04,297.06,600.0,283.8932,284.0653,283.8837,283.9028,600.0
2023-09-19 13:35:00,297.15,297.84,297.15,297.84,1767.0,283.9888,284.6482,283.9888,284.6482,1767.0
2023-09-19 13:40:00,297.65,297.65,297.23,297.26,2221.0,284.4667,284.4667,284.0653,284.0939,2221.0
2023-09-19 13:45:00,297.2,297.43,296.79,297.36,6120.0,284.0366,284.2564,283.6448,284.1895,6120.0
2023-09-19 13:50:00,297.61,297.61,297.4,297.4,450.0,284.4284,284.4284,284.2277,284.2277,450.0
2023-09-19 13:55:00,297.55,297.71,297.41,297.71,1727.0,284.3711,284.524,284.2373,284.524,1727.0
2023-09-19 14:00:00,297.86,298.28,297.79,298.27,1116.0,284.6674,285.0688,284.6005,285.0592,1116.0
2023-09-19 14:05:00,298.05,298.23,298.05,298.21,1655.0,284.8489,285.021,284.8489,285.0019,1655.0
2023-09-19 14:10:00,298.37,298.52,298.37,298.51,4128.0,285.1548,285.2981,285.1548,285.2886,4128.0
2023-09-19 14:15:00,298.56,298.63,298.44,298.51,2599.0,285.3364,285.4033,285.2217,285.2886,2599.0
2023-09-19 14:20:00,298.47,298.49,298.39,298.49,1268.0,285.2503,285.2695,285.1739,285.2695,1268.0
2023-09-19 14:25:00,298.53,298.56,298.28,298.28,1054.0,285.3077,285.3364,285.0688,285.0688,1054.0
2023-09-19 14:30:00,298.25,298.31,298.25,298.31,694.0,285.0401,285.0974,285.0401,285.0974,694.0
2023-09-19 14:35:00,298.33,298.73,298.33,298.65,1372.0,285.1165,285.4988,285.1165,285.4224,1372.0
2023-09-19 14:40:00,298.57,298.74,298.56,298.68,2219.0,285.3459,285.5084,285.3364,285.451,2219.0
2023-09-19 14:45:00,298.83,298.85,298.67,298.79,864.0,285.5944,285.6135,285.4415,285.5562,864.0
2023-09-19 14:50:00,298.85,298.85,298.6,298.78,900.0,285.6135,285.6135,285.3746,285.5466,900.0
2023-09-19 14:55:00,298.68,298.77,298.61,298.61,1124.0,285.451,285.5371,285.3841,285.3841,1124.0
2023-09-19 15:00:00,298.57,298.59,298.5,298.56,1036.0,285.3459,285.365,285.279,285.3364,1036.0
2023-09-19 15:05:00,298.62,298.82,298.56,298.8,1300.0,285.3937,285.5848,285.3364,285.5657,1300.0
2023-09-19 15:10:00,298.74,298.74,298.62,298.68,425.0,285.5084,285.5084,285.3937,285.451,425.0
2023-09-19 15:15:00,298.72,298.96,298.72,298.96,1282.0,285.4893,285.7186,285.4893,285.7186,1282.0
2023-09-19 15:20:00,298.95,298.96,298.62,298.73,2509.0,285.7091,285.7186,285.3937,285.4988,2509.0
2023-09-19 15:25:00,298.79,298.98,298.73,298.93,1752.0,285.5562,285.7378,285.4988,285.69,1752.0
2023-09-19 15:30:00,298.98,298.98,298.63,298.78,4107.0,285.7378,285.7378,285.4033,285.5466,4107.0
2023-09-19 15:35:00,298.76,298.88,298.75,298.78,2214.0,285.5275,285.6422,285.5179,285.5466,2214.0
2023-09-19 15:40:00,298.72,299.25,298.67,299.17,3995.0,285.4893,285.9958,285.4415,285.9193,3995.0
2023-09-19 15:45:00,299.35,299.58,299.35,299.51,5878.0,286.0914,286.3112,286.0914,286.2443,5878.0
2023-09-19 15:50:00,299.51,299.51,299.19,299.19,11181.0,286.2443,286.2443,285.9385,285.9385,11181.0
2023-09-19 15:55:00,299.24,299.73,299.1,299.22,30342.0,285.9862,286.4545,285.8524,285.9671,30342.0
2023-09-20 09:30:00,299.73,300.0,299.24,300.0,10248.0,286.4545,286.7126,285.9862,286.7126,10248.0
2023-09-20 09:35:00,299.81,300.1,299.53,299.98,4037.0,286.531,286.8081,286.2634,286.6935,4037.0
2023-09-20 09:40:00,300.16,300.67,300.16,300.67,353.0,286.8655,287.3529,286.8655,287.3529,353.0
2023-09-20 09:45:00,300.47,300.88,300.35,300.87,1514.0,287.1618,287.5536,287.0471,287.544,1514.0
2023-09-20 09:50:00,300.83,300.83,300.44,300.82,1431.0,287.5058,287.5058,287.1331,287.4963,1431.0
2023-09-20 09:55:00,300.82,300.83,300.45,300.6,6450.0,287.4963,287.5058,287.1426,287.286,6450.0
2023-09-20 10:00:00,300.45,301.03,300.32,300.79,7044.0,287.1426,287.697,287.0184,287.4676,7044.0
2023-09-20 10:05:00,300.79,300.84,300.27,300.27,1889.0,287.4676,287.5154,286.9706,286.9706,1889.0
2023-09-20 10:10:00,300.23,300.49,300.15,300.15,982.0,286.9324,287.1809,286.8559,286.8559,982.0
2023-09-20 10:15:00,300.17,300.23,300.1,300.23,1816.0,286.875,286.9324,286.8081,286.9324,1816.0
2023-09-20 10:20:00,300.73,300.73,300.73,300.73,100.0,287.4102,287.4102,287.4102,287.4102,100.0
2023-09-20 10:25:00,300.53,300.53,300.43,300.44,400.0,287.2191,287.2191,287.1235,287.1331,400.0
2023-09-20 10:30:00,300.4,300.4,300.21,300.37,825.0,287.0949,287.0949,286.9133,287.0662,825.0
2023-09-20 10:35:00,300.47,300.47,300.31,300.32,1227.0,287.1618,287.1618,287.0088,287.0184,1227.0
2023-09-20 10:40:00,300.38,300.39,300.13,300.21,1767.0,287.0757,287.0853,286.8368,286.9133,1767.0
2023-09-20 10:45:00,300.32,300.47,300.32,300.33,976.0,287.0184,287.1618,287.0184,287.028,976.0
2023-09-20 10:50:00,300.31,300.55,300.18,300.51,1708.0,287.0088,287.2382,286.8846,287.2,1708.0
2023-09-20 10:55:00,300.43,300.65,300.43,300.51,2562.0,287.1235,287.3338,287.1235,287.2,2562.0
2023-09-20 11:00:00,300.45,300.55,300.06,300.06,1356.0,287.1426,287.2382,286.7699,286.7699,1356.0
2023-09-20 11:05:00,300.06,300.26,300.06,300.21,608.0,286.7699,286.9611,286.7699,286.9133,608.0
2023-09-20 11:10:00,300.35,300.6,300.35,300.6,1300.0,287.0471,287.286,287.0471,287.286,1300.0
2023-09-20 11:15:00,300.54,300.56,300.53,300.56,400.0,287.2287,287.2478,287.2191,287.2478,400.0
2023-09-20 11:20:00,300.48,300.72,300.39,300.67,1404.0,287.1713,287.4007,287.0853,287.3529,1404.0
2023-09-20 11:25:00,300.6,300.83,300.55,300.55,1218.0,287.286,287.5058,287.2382,287.2382,1218.0
2023-09-20 11:30:00,300.54,300.58,300.4,300.56,1483.0,287.2287,287.2669,287.0949,287.2478,1483.0
2023-09-20 11:35:00,300.63,300.63,300.53,300.54,300.0,287.3147,287.3147,287.2191,287.2287,300.0
2023-09-20 11:40:00,300.25,300.25,300.12,300.12,638.0,286.9515,286.9515,286.8273,286.8273,638.0
2023-09-20 11:45:00,300.03,300.34,300.03,300.23,1712.0,286.7412,287.0375,286.7412,286.9324,1712.0
2023-09-20 11:50:00,300.0,300.04,299.98,300.04,3463.0,286.7126,286.7508,286.6935,286.7508,3463.0
2023-09-20 11:55:00,299.84,299.99,299.68,299.68,930.0,286.5597,286.703,286.4067,286.4067,930.0
2023-09-20 12:00:00,299.73,299.76,299.5,299.56,1208.0,286.4545,286.4832,286.2347,286.2921,1208.0
2023-09-20 12:05:00,299.51,299.51,299.29,299.3,1006.0,286.2443,286.2443,286.034,286.0436,1006.0
2023-09-20 12:10:00,299.22,299.26,299.13,299.18,2449.0,285.9671,286.0054,285.8811,285.9289,2449.0
2023-09-20 12:15:00,299.12,299.12,298.86,298.92,2962.0,285.8716,285.8716,285.6231,285.6804,2962.0
2023-09-20 12:20:00,298.94,299.14,298.93,299.09,1200.0,285.6995,285.8907,285.69,285.8429,1200.0
2023-09-20 12:25:00,299.08,299.32,299.04,299.22,3844.0,285.8333,286.0627,285.7951,285.9671,3844.0
2023-09-20 12:30:00,299.22,299.36,299.13,299.31,2013.0,285.9671,286.1009,285.8811,286.0531,2013.0
2023-09-20 12:35:00,299.39,299.51,299.39,299.51,2693.0,286.1296,286.2443,286.1296,286.2443,2693.0
2023-09-20 12:40:00,299.47,299.98,299.46,299.98,5155.0,286.206,286.6935,286.1965,286.6935,5155.0
2023-09-20 12:45:00,300.09,300.09,300.09,300.09,100.0,286.7986,286.7986,286.7986,286.7986,100.0
2023-09-20 12:50:00,300.12,300.17,300.01,300.01,1359.0,286.8273,286.875,286.7221,286.7221,1359.0
2023-09-20 12:55:00,300.0,300.04,299.82,299.82,821.0,286.7126,286.7508,286.5405,286.5405,821.0
2023-09-20 13:00:00,299.63,299.63,299.32,299.33,1845.0,286.359,286.359,286.0627,286.0723,1845.0
2023-09-20 13:05:00,299.35,299.35,299.09,299.1,2022.0,286.0914,286.0914,285.8429,285.8524,2022.0
2023-09-20 13:10:00,299.15,299.15,299.05,299.05,1300.0,285.9002,285.9002,285.8047,285.8047,1300.0
2023-09-20 13:15:00,299.05,299.13,299.0,299.03,1870.0,285.8047,285.8811,285.7569,285.7855,1870.0
2023-09-20 13:20:00,299.05,299.12,299.03,299.06,1461.0,285.8047,285.8716,285.7855,285.8142,1461.0
2023-09-20 13:25:00,299.02,299.02,298.79,298.86,1917.0,285.776,285.776,285.5562,285.6231,1917.0
2023-09-20 13:30:00,298.97,298.97,298.79,298.85,1800.0,285.7282,285.7282,285.5562,285.6135,1800.0
2023-09-20 13:35:00,298.81,298.89,298.5,298.5,3255.0,285.5753,285.6517,285.279,285.279,3255.0
2023-09-20 13:40:00,298.56,298.57,298.23,298.56,6989.0,285.3364,285.3459,285.021,285.3364,6989.0
2023-09-20 13:45:00,298.59,298.68,298.46,298.48,1173.0,285.365,285.451,285.2408,285.2599,1173.0
2023-09-20 13:50:00,298.43,298.43,298.18,298.38,2634.0,285.2121,285.2121,284.9732,285.1643,2634.0
2023-09-20 13:55:00,298.38,298.45,298.16,298.24,6612.0,285.1643,285.2312,284.9541,285.0305,6612.0
2023-09-20 14:00:00,297.95,298.06,297.0,297.48,2800.0,284.7534,284.8585,283.8454,284.3042,2800.0
2023-09-20 14:05:00,297.43,297.92,297.43,297.73,2811.0,284.2564,284.7247,284.2564,284.5431,2811.0
2023-09-20 14:10:00,297.61,298.12,297.6,297.92,3192.0,284.4284,284.9158,284.4189,284.7247,3192.0
2023-09-20 14:15:00,297.85,297.94,297.63,297.65,1550.0,284.6578,284.7438,284.4475,284.4667,1550.0
2023-09-20 14:20:00,297.59,297.8,297.59,297.72,3387.0,284.4093,284.61,284.4093,284.5336,3387.0
2023-09-20 14:25:00,297.84,297.89,297.7,297.73,3610.0,284.6482,284.696,284.5144,284.5431,3610.0
2023-09-20 14:30:00,297.75,298.04,297.48,297.68,4329.0,284.5622,284.8394,284.3042,284.4953,4329.0
2023-09-20 14:35:00,297.69,297.79,297.55,297.79,6495.0,284.5049,284.6005,284.3711,284.6005,6495.0
2023-09-20 14:40:00,297.79,297.85,297.55,297.55,4959.0,284.6005,284.6578,284.3711,284.3711,4959.0
2023-09-20 14:45:00,297.41,297.53,296.65,296.65,4564.0,284.2373,284.352,283.511,283.511,4564.0
2023-09-20 14:50:00,296.63,296.92,296.5,296.74,3083.0,283.4918,283.769,283.3676,283.597,3083.0
2023-09-20 14:55:00,296.87,297.01,296.74,296.77,2616.0,283.7212,283.855,283.597,283.6256,2616.0
2023-09-20 15:00:00,296.72,296.93,296.57,296.61,4323.0,283.5779,283.7786,283.4345,283.4727,4323.0
2023-09-20 15:05:00,296.68,296.68,296.45,296.55,2566.0,283.5396,283.5396,283.3198,283.4154,2566.0
2023-09-20 15:10:00,296.46,296.55,296.32,296.32,3981.0,283.3294,283.4154,283.1956,283.1956,3981.0
2023-09-20 15:15:00,296.37,296.37,295.89,295.95,3798.0,283.2434,283.2434,282.7846,282.842,3798.0
2023-09-20 15:20:00,295.94,296.01,295.32,295.4,6166.0,282.8324,282.8993,282.2399,282.3163,6166.0
2023-09-20 15:25:00,295.43,295.74,295.2,295.4,6684.0,282.345,282.6413,282.1252,282.3163,6684.0
2023-09-20 15:30:00,295.47,295.52,294.69,294.75,8101.0,282.3832,282.431,281.6378,281.6951,8101.0
2023-09-20 15:35:00,294.66,294.86,294.53,294.69,9807.0,281.6091,281.8002,281.4848,281.6378,9807.0
2023-09-20 15:40:00,294.69,294.69,294.2,294.59,16307.0,281.6378,281.6378,281.1695,281.5422,16307.0
2023-09-20 15:45:00,294.6,294.65,294.29,294.59,9666.0,281.5517,281.5995,281.2555,281.5422,9666.0
2023-09-20 15:50:00,294.56,294.83,294.56,294.56,15023.0,281.5135,281.7716,281.5135,281.5135,15023.0
2023-09-20 15:55:00,294.66,294.87,294.46,294.81,38841.0,281.6091,281.8098,281.4179,281.7524,38841.0
2023-09-21 09:30:00,293.16,295.11,291.53,292.18,16614.0,280.1755,282.0392,278.6177,279.2389,16614.0
2023-09-21 09:35:00,291.71,291.71,290.51,290.51,2186.0,278.7898,278.7898,277.6429,277.6429,2186.0
2023-09-21 09:40:00,290.54,291.29,290.48,290.89,4503.0,277.6716,278.3884,277.6142,278.0061,4503.0
2023-09-21 09:45:00,290.87,291.37,290.85,291.34,5505.0,277.987,278.4648,277.9678,278.4361,5505.0
2023-09-21 09:50:00,291.27,292.11,291.16,292.11,2569.0,278.3692,279.172,278.2641,279.172,2569.0
2023-09-21 09:55:00,291.59,291.76,291.12,291.12,1763.0,278.6751,278.8375,278.2259,278.2259,1763.0
2023-09-21 10:00:00,291.1,291.79,291.1,291.46,2387.0,278.2068,278.8662,278.2068,278.5508,2387.0
2023-09-21 10:05:00,291.62,292.26,291.62,291.99,4499.0,278.7037,279.3154,278.7037,279.0573,4499.0
2023-09-21 10:10:00,292.15,292.4,291.95,292.39,1741.0,279.2103,279.4492,279.0191,279.4396,1741.0
2023-09-21 10:15:00,292.5,292.63,292.4,292.5,4094.0,279.5448,279.669,279.4492,279.5448,4094.0
2023-09-21 10:20:00,292.5,292.59,292.4,292.54,1255.0,279.5448,279.6308,279.4492,279.583,1255.0
2023-09-21 10:25:00,292.45,292.54,292.38,292.38,1688.0,279.497,279.583,279.4301,279.4301,1688.0
2023-09-21 10:30:00,292.32,292.79,292.3,292.77,2107.0,279.3727,279.8219,279.3536,279.8028,2107.0
2023-09-21 10:35:00,292.74,292.74,292.02,292.02,1368.0,279.7741,279.7741,279.086,279.086,1368.0
2023-09-21 10:40:00,292.09,292.09,291.88,291.96,4555.0,279.1529,279.1529,278.9522,279.0287,4555.0
2023-09-21 10:45:00,291.86,291.88,291.67,291.75,4313.0,278.9331,278.9522,278.7515,278.828,4313.0
2023-09-21 10:50:00,291.67,291.67,290.73,290.73,4308.0,278.7515,278.7515,277.8532,277.8532,4308.0
2023-09-21 10:55:00,290.59,290.66,289.17,289.44,15379.0,277.7194,277.7863,276.3623,276.6203,15379.0
2023-09-21 11:00:00,289.52,289.8,289.33,289.8,6230.0,276.6967,276.9643,276.5152,276.9643,6230.0
2023-09-21 11:05:00,289.82,289.96,288.83,288.88,8775.0,276.9835,277.1173,276.0373,276.0851,8775.0
2023-09-21 11:10:00,288.88,289.37,288.87,289.05,3420.0,276.0851,276.5534,276.0755,276.2476,3420.0
2023-09-21 11:15:00,289.16,289.41,289.07,289.41,1817.0,276.3527,276.5916,276.2667,276.5916,1817.0
2023-09-21 11:20:00,289.42,289.46,289.23,289.4,2569.0,276.6012,276.6394,276.4196,276.5821,2569.0
2023-09-21 11:25:00,289.11,289.42,289.05,289.42,1732.0,276.3049,276.6012,276.2476,276.6012,1732.0
2023-09-21 11:30:00,289.42,289.56,289.27,289.27,2975.0,276.6012,276.735,276.4578,276.4578,2975.0
2023-09-21 11:35:00,289.19,289.57,288.97,289.23,6261.0,276.3814,276.7445,276.1711,276.4196,6261.0
2023-09-21 11:40:00,289.25,289.25,288.78,289.02,2362.0,276.4387,276.4387,275.9895,276.2189,2362.0
2023-09-21 11:45:00,289.05,289.42,288.94,289.42,1200.0,276.2476,276.6012,276.1424,276.6012,1200.0
2023-09-21 11:50:00,289.41,289.41,289.07,289.15,1942.0,276.5916,276.5916,276.2667,276.3431,1942.0
2023-09-21 11:55:00,289.07,289.12,288.97,288.97,3742.0,276.2667,276.3145,276.1711,276.1711,3742.0
2023-09-21 12:00:00,288.93,288.93,288.67,288.69,2365.0,276.1329,276.1329,275.8844,275.9035,2365.0
2023-09-21 12:05:00,288.62,288.62,288.15,288.15,1625.0,275.8366,275.8366,275.3874,275.3874,1625.0
2023-09-21 12:10:00,288.2,288.86,288.19,288.84,1360.0,275.4352,276.066,275.4257,276.0469,1360.0
2023-09-21 12:15:00,288.87,289.31,288.87,289.31,1676.0,276.0755,276.4961,276.0755,276.4961,1676.0
2023-09-21 12:20:00,289.16,289.53,289.15,289.37,1488.0,276.3527,276.7063,276.3431,276.5534,1488.0
2023-09-21 12:25:00,289.29,289.37,289.25,289.35,669.0,276.4769,276.5534,276.4387,276.5343,669.0
2023-09-21 12:30:00,289.41,289.82,289.41,289.82,2053.0,276.5916,276.9835,276.5916,276.9835,2053.0
2023-09-21 12:35:00,289.89,290.0,289.65,290.0,2269.0,277.0504,277.1555,276.821,277.1555,2269.0
2023-09-21 12:40:00,289.99,290.19,289.99,290.19,1047.0,277.1459,277.3371,277.1459,277.3371,1047.0
2023-09-21 12:45:00,290.2,290.26,289.83,289.93,4162.0,277.3466,277.404,276.993,277.0886,4162.0
2023-09-21 12:50:00,289.94,289.96,289.93,289.96,400.0,277.0981,277.1173,277.0886,277.1173,400.0
2023-09-21 12:55:00,289.87,289.87,289.69,289.75,1300.0,277.0312,277.0312,276.8592,276.9166,1300.0
2023-09-21 13:00:00,289.35,289.91,289.35,289.89,1763.0,276.5343,277.0695,276.5343,277.0504,1763.0
2023-09-21 13:05:00,289.89,289.96,289.67,289.94,4147.0,277.0504,277.1173,276.8401,277.0981,4147.0
2023-09-21 13:10:00,289.88,289.94,289.88,289.94,300.0,277.0408,277.0981,277.0408,277.0981,300.0
2023-09-21 13:15:00,289.99,290.31,289.99,290.24,1118.0,277.1459,277.4518,277.1459,277.3849,1118.0
2023-09-21 13:20:00,290.3,290.5,290.19,290.5,2422.0,277.4422,277.6333,277.3371,277.6333,2422.0
2023-09-21 13:25:00,290.67,290.79,290.6,290.6,916.0,277.7958,277.9105,277.7289,277.7289,916.0
2023-09-21 13:30:00,290.45,290.85,290.45,290.55,967.0,277.5856,277.9678,277.5856,277.6811,967.0
2023-09-21 13:35:00,290.44,290.44,290.32,290.32,461.0,277.576,277.576,277.4613,277.4613,461.0
2023-09-21 13:40:00,290.24,290.41,290.24,290.28,2483.0,277.3849,277.5473,277.3849,277.4231,2483.0
2023-09-21 13:45:00,290.25,290.34,290.25,290.34,300.0,277.3944,277.4804,277.3944,277.4804,300.0
2023-09-21 13:50:00,290.48,290.53,289.93,289.93,1528.0,277.6142,277.662,277.0886,277.0886,1528.0
2023-09-21 13:55:00,289.92,289.92,289.46,289.71,4853.0,277.079,277.079,276.6394,276.8783,4853.0
2023-09-21 14:00:00,289.64,289.69,289.39,289.39,1353.0,276.8114,276.8592,276.5725,276.5725,1353.0
2023-09-21 14:05:00,289.38,289.4,289.12,289.16,3481.0,276.563,276.5821,276.3145,276.3527,3481.0
2023-09-21 14:10:00,289.16,289.32,289.15,289.26,2102.0,276.3527,276.5056,276.3431,276.4483,2102.0
2023-09-21 14:15:00,289.25,289.26,289.03,289.03,2402.0,276.4387,276.4483,276.2285,276.2285,2402.0
2023-09-21 14:20:00,289.06,289.06,288.31,288.38,8614.0,276.2571,276.2571,275.5403,275.6072,8614.0
2023-09-21 14:25:00,288.38,288.48,288.16,288.48,4247.0,275.6072,275.7028,275.397,275.7028,4247.0
2023-09-21 14:30:00,288.41,288.52,288.37,288.37,2425.0,275.6359,275.741,275.5977,275.5977,2425.0
2023-09-21 14:35:00,288.36,288.46,288.31,288.32,7012.0,275.5881,275.6837,275.5403,275.5499,7012.0
2023-09-21 14:40:00,288.31,288.47,288.23,288.36,2031.0,275.5403,275.6933,275.4639,275.5881,2031.0
2023-09-21 14:45:00,288.35,288.35,287.94,287.94,5697.0,275.5786,275.5786,275.1867,275.1867,5697.0
2023-09-21 14:50:00,287.95,288.0,287.87,287.92,4122.0,275.1963,275.2441,275.1198,275.1676,4122.0
2023-09-21 14:55:00,287.92,288.03,287.69,287.99,3618.0,275.1676,275.2727,274.9478,275.2345,3618.0
2023-09-21 15:00:00,287.97,288.04,287.89,287.9,2153.0,275.2154,275.2823,275.1389,275.1485,2153.0
2023-09-21 15:05:00,287.83,287.98,287.71,287.98,6117.0,275.0816,275.225,274.9669,275.225,6117.0
2023-09-21 15:10:00,288.08,288.12,287.96,288.0,3118.0,275.3205,275.3588,275.2058,275.2441,3118.0
2023-09-21 15:15:00,288.1,288.2,287.69,287.69,3687.0,275.3396,275.4352,274.9478,274.9478,3687.0
2023-09-21 15:20:00,287.72,287.81,287.46,287.59,2020.0,274.9765,275.0625,274.728,274.8522,2020.0
2023-09-21 15:25:00,287.54,287.54,287.28,287.54,2300.0,274.8044,274.8044,274.556,274.8044,2300.0
2023-09-21 15:30:00,287.57,287.63,287.31,287.44,6921.0,274.8331,274.8905,274.5846,274.7089,6921.0
2023-09-21 15:35:00,287.38,287.89,287.31,287.62,6718.0,274.6515,275.1389,274.5846,274.8809,6718.0
2023-09-21 15:40:00,287.56,287.91,287.41,287.86,8813.0,274.8236,275.1581,274.6802,275.1103,8813.0
2023-09-21 15:45:00,287.86,287.95,287.37,287.41,12195.0,275.1103,275.1963,274.642,274.6802,12195.0
2023-09-21 15:50:00,287.38,287.76,287.13,287.57,19060.0,274.6515,275.0147,274.4126,274.8331,19060.0
2023-09-21 15:55:00,287.62,287.68,286.89,287.14,49793.0,274.8809,274.9382,274.1832,274.4222,49793.0
2023-09-22 09:30:00,286.98,288.28,286.75,287.97,12279.0,274.2692,275.5117,274.0494,275.2154,12279.0
2023-09-22 09:35:00,287.67,289.0,287.67,288.73,2548.0,274.9287,276.1998,274.9287,275.9417,2548.0
2023-09-22 09:40:00,288.69,288.7,288.16,288.17,1730.0,275.9035,275.9131,275.397,275.4065,1730.0
2023-09-22 09:45:00,288.36,288.43,287.76,288.43,1416.0,275.5881,275.655,275.0147,275.655,1416.0
2023-09-22 09:50:00,288.18,288.33,287.41,287.41,1512.0,275.4161,275.5595,274.6802,274.6802,1512.0
2023-09-22 09:55:00,287.49,287.49,286.95,287.45,2091.0,274.7567,274.7567,274.2406,274.7184,2091.0
2023-09-22 10:00:00,287.47,288.13,287.45,287.98,1596.0,274.7375,275.3683,274.7184,275.225,1596.0
2023-09-22 10:05:00,288.33,288.98,288.33,288.98,400.0,275.5595,276.1807,275.5595,276.1807,400.0
2023-09-22 10:10:00,288.95,289.01,288.76,288.76,1507.0,276.152,276.2093,275.9704,275.9704,1507.0
2023-09-22 10:15:00,288.92,289.51,288.92,289.51,3118.0,276.1233,276.6872,276.1233,276.6872,3118.0
2023-09-22 10:20:00,289.25,289.68,289.11,289.21,4920.0,276.4387,276.8497,276.3049,276.4005,4920.0
2023-09-22 10:25:00,289.03,289.03,288.73,288.9,590.0,276.2285,276.2285,275.9417,276.1042,590.0
2023-09-22 10:30:00,289.03,289.03,288.49,288.5,2766.0,276.2285,276.2285,275.7124,275.7219,2766.0
2023-09-22 10:35:00,288.5,288.6,288.28,288.52,1673.0,275.7219,275.8175,275.5117,275.741,1673.0
2023-09-22 10:40:00,288.52,288.67,288.48,288.67,7033.0,275.741,275.8844,275.7028,275.8844,7033.0
2023-09-22 10:45:00,288.46,288.54,288.46,288.47,400.0,275.6837,275.7602,275.6837,275.6933,400.0
2023-09-22 10:50:00,288.48,288.48,288.32,288.34,1470.0,275.7028,275.7028,275.5499,275.569,1470.0
2023-09-22 10:55:00,288.38,288.6,288.38,288.38,1439.0,275.6072,275.8175,275.6072,275.6072,1439.0
2023-09-22 11:00:00,288.06,288.06,287.89,287.89,800.0,275.3014,275.3014,275.1389,275.1389,800.0
2023-09-22 11:05:00,287.98,288.07,287.69,287.76,998.0,275.225,275.311,274.9478,275.0147,998.0
2023-09-22 11:10:00,287.51,287.91,287.51,287.91,703.0,274.7758,275.1581,274.7758,275.1581,703.0
2023-09-22 11:15:00,288.14,288.29,288.14,288.28,434.0,275.3779,275.5212,275.3779,275.5117,434.0
2023-09-22 11:20:00,288.36,288.44,288.26,288.44,1139.0,275.5881,275.6646,275.4926,275.6646,1139.0
2023-09-22 11:25:00,288.39,288.39,288.17,288.38,655.0,275.6168,275.6168,275.4065,275.6072,655.0
2023-09-22 11:30:00,288.36,288.38,288.3,288.38,430.0,275.5881,275.6072,275.5308,275.6072,430.0
2023-09-22 11:35:00,288.31,288.45,288.28,288.45,533.0,275.5403,275.6741,275.5117,275.6741,533.0
2023-09-22 11:40:00,288.26,288.36,287.17,287.29,6241.0,275.4926,275.5881,274.4508,274.5655,6241.0
2023-09-22 11:45:00,287.15,287.57,287.07,287.33,5871.0,274.4317,274.8331,274.3553,274.6037,5871.0
2023-09-22 11:50:00,287.5,287.5,287.11,287.18,932.0,274.7662,274.7662,274.3935,274.4604,932.0
2023-09-22 11:55:00,287.02,287.13,286.74,286.74,900.0,274.3075,274.4126,274.0399,274.0399,900.0
2023-09-22 12:00:00,286.72,286.94,286.64,286.94,3920.0,274.0208,274.231,273.9443,274.231,3920.0
2023-09-22 12:05:00,286.94,286.95,286.84,286.84,500.0,274.231,274.2406,274.1355,274.1355,500.0
2023-09-22 12:10:00,286.81,286.82,286.61,286.72,2048.0,274.1068,274.1163,273.9156,274.0208,2048.0
2023-09-22 12:15:00,286.72,287.05,286.67,287.05,1756.0,274.0208,274.3361,273.973,274.3361,1756.0
2023-09-22 12:20:00,287.09,287.22,286.69,287.0,5144.0,274.3744,274.4986,273.9921,274.2884,5144.0
2023-09-22 12:25:00,286.93,286.94,286.73,286.94,1903.0,274.2215,274.231,274.0303,274.231,1903.0
2023-09-22 12:30:00,286.92,287.1,286.89,287.0,1818.0,274.2119,274.3839,274.1832,274.2884,1818.0
2023-09-22 12:35:00,287.24,287.52,287.2,287.5,1491.0,274.5177,274.7853,274.4795,274.7662,1491.0
2023-09-22 12:40:00,287.55,287.58,287.45,287.45,408.0,274.814,274.8427,274.7184,274.7184,408.0
2023-09-22 12:45:00,287.37,287.38,287.16,287.38,1235.0,274.642,274.6515,274.4413,274.6515,1235.0
2023-09-22 12:50:00,287.44,287.44,287.01,287.01,2395.0,274.7089,274.7089,274.2979,274.2979,2395.0
2023-09-22 12:55:00,286.98,287.04,286.86,286.86,4162.0,274.2692,274.3266,274.1546,274.1546,4162.0
2023-09-22 13:00:00,286.87,286.96,286.78,286.82,2641.0,274.1641,274.2501,274.0781,274.1163,2641.0
2023-09-22 13:05:00,286.78,286.95,286.69,286.74,2085.0,274.0781,274.2406,273.9921,274.0399,2085.0
2023-09-22 13:10:00,286.78,287.04,286.57,287.01,8231.0,274.0781,274.3266,273.8774,274.2979,8231.0
2023-09-22 13:15:00,287.0,287.01,286.81,286.88,3675.0,274.2884,274.2979,274.1068,274.1737,3675.0
2023-09-22 13:20:00,286.78,286.81,286.51,286.52,1010.0,274.0781,274.1068,273.8201,273.8296,1010.0
2023-09-22 13:25:00,286.57,286.74,286.57,286.73,1582.0,273.8774,274.0399,273.8774,274.0303,1582.0
2023-09-22 13:30:00,286.76,286.76,286.72,286.72,400.0,274.059,274.059,274.0208,274.0208,400.0
2023-09-22 13:35:00,286.69,286.69,286.28,286.36,2624.0,273.9921,273.9921,273.6003,273.6767,2624.0
2023-09-22 13:40:00,286.37,286.59,286.16,286.17,2000.0,273.6863,273.8965,273.4856,273.4951,2000.0
2023-09-22 13:45:00,286.32,286.39,286.09,286.22,1248.0,273.6385,273.7054,273.4187,273.5429,1248.0
2023-09-22 13:50:00,286.19,286.72,286.18,286.72,2383.0,273.5142,274.0208,273.5047,274.0208,2383.0
2023-09-22 13:55:00,286.73,286.79,286.63,286.79,2463.0,274.0303,274.0877,273.9348,274.0877,2463.0
2023-09-22 14:00:00,287.09,287.18,287.01,287.15,1290.0,274.3744,274.4604,274.2979,274.4317,1290.0
2023-09-22 14:05:00,286.98,287.09,286.96,287.06,972.0,274.2692,274.3744,274.2501,274.3457,972.0
2023-09-22 14:10:00,287.01,287.01,286.77,286.89,2009.0,274.2979,274.2979,274.0686,274.1832,2009.0
2023-09-22 14:15:00,286.95,286.95,286.74,286.87,1421.0,274.2406,274.2406,274.0399,274.1641,1421.0
2023-09-22 14:20:00,286.86,286.86,286.63,286.63,2011.0,274.1546,274.1546,273.9348,273.9348,2011.0
2023-09-22 14:25:00,286.73,286.89,286.73,286.89,491.0,274.0303,274.1832,274.0303,274.1832,491.0
2023-09-22 14:30:00,286.93,287.06,286.8,287.06,1378.0,274.2215,274.3457,274.0972,274.3457,1378.0
2023-09-22 14:35:00,287.08,287.09,286.3,286.31,9248.0,274.3648,274.3744,273.6194,273.6289,9248.0
2023-09-22 14:40:00,286.42,286.42,285.97,285.97,3838.0,273.7341,273.7341,273.304,273.304,3838.0
2023-09-22 14:45:00,285.99,286.15,285.85,286.15,2303.0,273.3231,273.476,273.1893,273.476,2303.0
2023-09-22 14:50:00,286.15,286.28,286.15,286.21,2029.0,273.476,273.6003,273.476,273.5334,2029.0
2023-09-22 14:55:00,286.19,286.38,286.18,286.37,3133.0,273.5142,273.6958,273.5047,273.6863,3133.0
2023-09-22 15:00:00,286.33,286.7,286.32,286.54,3116.0,273.648,274.0017,273.6385,273.8487,3116.0
2023-09-22 15:05:00,286.49,286.93,286.47,286.78,5143.0,273.801,274.2215,273.7818,274.0781,5143.0
2023-09-22 15:10:00,286.76,286.95,286.76,286.84,3159.0,274.059,274.2406,274.059,274.1355,3159.0
2023-09-22 15:15:00,286.9,287.09,286.86,287.01,2559.0,274.1928,274.3744,274.1546,274.2979,2559.0
2023-09-22 15:20:00,286.98,287.46,286.87,287.34,2542.0,274.2692,274.728,274.1641,274.6133,2542.0
2023-09-22 15:25:00,287.46,287.52,287.32,287.32,956.0,274.728,274.7853,274.5942,274.5942,956.0
2023-09-22 15:30:00,287.33,287.33,287.08,287.21,2933.0,274.6037,274.6037,274.3648,274.4891,2933.0
2023-09-22 15:35:00,287.25,287.29,287.08,287.09,1400.0,274.5273,274.5655,274.3648,274.3744,1400.0
2023-09-22 15:40:00,286.95,287.02,286.49,286.49,4361.0,274.2406,274.3075,273.801,273.801,4361.0
2023-09-22 15:45:00,286.4,286.63,285.95,286.05,6330.0,273.7149,273.9348,273.2849,273.3804,6330.0
2023-09-22 15:50:00,286.04,286.4,285.95,286.27,10678.0,273.3709,273.7149,273.2849,273.5907,10678.0
2023-09-22 15:55:00,286.29,286.84,286.29,286.65,34865.0,273.6098,274.1355,273.6098,273.9539,34865.0
2023-09-25 09:30:00,285.36,286.64,285.03,286.17,8394.0,272.721,273.9443,272.4056,273.4951,8394.0
2023-09-25 09:35:00,286.71,286.71,286.71,286.71,100.0,274.0112,274.0112,274.0112,274.0112,100.0
2023-09-25 09:40:00,286.19,287.06,286.19,286.81,2079.0,273.5142,274.3457,273.5142,274.1068,2079.0
2023-09-25 09:45:00,287.14,287.25,286.84,287.25,2405.0,274.4222,274.5273,274.1355,274.5273,2405.0
2023-09-25 09:50:00,287.36,287.48,286.98,287.03,3399.0,274.6324,274.7471,274.2692,274.317,3399.0
2023-09-25 09:55:00,287.64,287.64,287.31,287.6,2486.0,274.9,274.9,274.5846,274.8618,2486.0
2023-09-25 10:00:00,287.32,287.97,287.23,287.9,1804.0,274.5942,275.2154,274.5082,275.1485,1804.0
2023-09-25 10:05:00,287.72,288.22,287.64,288.22,2169.0,274.9765,275.4543,274.9,275.4543,2169.0
2023-09-25 10:10:00,287.9,288.63,287.89,288.62,400.0,275.1485,275.8462,275.1389,275.8366,400.0
2023-09-25 10:15:00,288.68,288.72,288.14,288.14,2400.0,275.894,275.9322,275.3779,275.3779,2400.0
2023-09-25 10:20:00,288.33,288.54,288.04,288.05,1654.0,275.5595,275.7602,275.2823,275.2919,1654.0
2023-09-25 10:25:00,288.0,288.34,287.9,288.14,1500.0,275.2441,275.569,275.1485,275.3779,1500.0
2023-09-25 10:30:00,288.08,288.08,287.36,287.5,4384.0,275.3205,275.3205,274.6324,274.7662,4384.0
2023-09-25 10:35:00,287.55,287.61,287.42,287.42,2374.0,274.814,274.8713,274.6898,274.6898,2374.0
2023-09-25 10:40:00,287.37,287.83,287.36,287.57,2754.0,274.642,275.0816,274.6324,274.8331,2754.0
2023-09-25 10:45:00,287.77,287.83,287.66,287.69,2705.0,275.0243,275.0816,274.9191,274.9478,2705.0
2023-09-25 10:50:00,287.55,287.61,286.97,286.97,1975.0,274.814,274.8713,274.2597,274.2597,1975.0
2023-09-25 10:55:00,287.13,287.32,287.02,287.22,2004.0,274.4126,274.5942,274.3075,274.4986,2004.0
2023-09-25 11:00:00,287.05,287.19,287.0,287.14,857.0,274.3361,274.4699,274.2884,274.4222,857.0
2023-09-25 11:05:00,287.08,287.44,287.08,287.43,2378.0,274.3648,274.7089,274.3648,274.6993,2378.0
2023-09-25 11:10:00,287.45,287.66,287.43,287.56,2529.0,274.7184,274.9191,274.6993,274.8236,2529.0
2023-09-25 11:15:00,287.92,288.14,287.81,288.14,3543.0,275.1676,275.3779,275.0625,275.3779,3543.0
2023-09-25 11:20:00,288.86,288.92,288.64,288.92,2014.0,276.066,276.1233,275.8557,276.1233,2014.0
2023-09-25 11:25:00,288.95,289.37,288.95,289.26,2120.0,276.152,276.5534,276.152,276.4483,2120.0
2023-09-25 11:30:00,289.36,289.37,288.96,289.08,2150.0,276.5438,276.5534,276.1616,276.2762,2150.0
2023-09-25 11:35:00,289.24,289.32,289.13,289.29,1876.0,276.4292,276.5056,276.324,276.4769,1876.0
2023-09-25 11:40:00,289.18,289.63,289.09,289.63,2244.0,276.3718,276.8019,276.2858,276.8019,2244.0
2023-09-25 11:45:00,289.7,289.7,289.53,289.53,1600.0,276.8688,276.8688,276.7063,276.7063,1600.0
2023-09-25 11:50:00,289.71,289.72,289.71,289.72,200.0,276.8783,276.8879,276.8783,276.8879,200.0
2023-09-25 11:55:00,289.71,289.88,289.63,289.83,2589.0,276.8783,277.0408,276.8019,276.993,2589.0
2023-09-25 12:00:00,289.81,289.89,289.81,289.88,439.0,276.9739,277.0504,276.9739,277.0408,439.0
2023-09-25 12:05:00,289.9,290.28,289.89,290.18,2933.0,277.0599,277.4231,277.0504,277.3275,2933.0
2023-09-25 12:10:00,290.22,290.48,289.89,289.98,11525.0,277.3657,277.6142,277.0504,277.1364,11525.0
2023-09-25 12:15:00,290.06,290.24,289.88,289.93,2308.0,277.2128,277.3849,277.0408,277.0886,2308.0
2023-09-25 12:20:00,289.84,290.06,289.77,290.06,1754.0,277.0026,277.2128,276.9357,277.2128,1754.0
2023-09-25 12:25:00,290.05,290.15,290.05,290.12,692.0,277.2033,277.2988,277.2033,277.2702,692.0
2023-09-25 12:30:00,290.18,290.21,289.96,290.21,6318.0,277.3275,277.3562,277.1173,277.3562,6318.0
2023-09-25 12:35:00,290.06,290.06,289.82,289.82,802.0,277.2128,277.2128,276.9835,276.9835,802.0
2023-09-25 12:40:00,289.85,290.06,289.81,289.9,2521.0,277.0121,277.2128,276.9739,277.0599,2521.0
2023-09-25 12:45:00,289.82,289.87,289.63,289.63,707.0,276.9835,277.0312,276.8019,276.8019,707.0
2023-09-25 12:50:00,289.6,289.71,289.42,289.6,2549.0,276.7732,276.8783,276.6012,276.7732,2549.0
2023-09-25 12:55:00,289.94,289.94,289.79,289.79,500.0,277.0981,277.0981,276.9548,276.9548,500.0
2023-09-25 13:00:00,289.66,289.66,289.54,289.58,558.0,276.8305,276.8305,276.7159,276.7541,558.0
2023-09-25 13:05:00,289.57,289.81,289.57,289.74,1274.0,276.7445,276.9739,276.7445,276.907,1274.0
2023-09-25 13:10:00,289.75,289.88,289.75,289.82,2695.0,276.9166,277.0408,276.9166,276.9835,2695.0
2023-09-25 13:15:00,289.74,289.83,289.71,289.83,600.0,276.907,276.993,276.8783,276.993,600.0
2023-09-25 13:20:00,289.88,289.96,289.71,289.71,2884.0,277.0408,277.1173,276.8783,276.8783,2884.0
2023-09-25 13:25:00,289.64,289.7,289.36,289.43,4300.0,276.8114,276.8688,276.5438,276.6107,4300.0
2023-09-25 13:30:00,289.37,289.46,289.26,289.43,984.0,276.5534,276.6394,276.4483,276.6107,984.0
2023-09-25 13:35:00,289.37,289.37,289.0,289.0,899.0,276.5534,276.5534,276.1998,276.1998,899.0
2023-09-25 13:40:00,289.07,289.08,288.57,288.57,4316.0,276.2667,276.2762,275.7888,275.7888,4316.0
2023-09-25 13:45:00,288.53,288.89,288.52,288.87,3907.0,275.7506,276.0947,275.741,276.0755,3907.0
2023-09-25 13:50:00,288.76,288.77,288.44,288.44,1000.0,275.9704,275.98,275.6646,275.6646,1000.0
2023-09-25 13:55:00,288.51,288.89,288.51,288.89,4805.0,275.7315,276.0947,275.7315,276.0947,4805.0
2023-09-25 14:00:00,288.9,289.02,288.81,288.89,4084.0,276.1042,276.2189,276.0182,276.0947,4084.0
2023-09-25 14:05:00,288.91,288.98,288.86,288.88,2843.0,276.1138,276.1807,276.066,276.0851,2843.0
2023-09-25 14:10:00,288.88,289.0,288.44,288.44,2417.0,276.0851,276.1998,275.6646,275.6646,2417.0
2023-09-25 14:15:00,288.32,288.51,288.31,288.51,2873.0,275.5499,275.7315,275.5403,275.7315,2873.0
2023-09-25 14:20:00,288.57,288.66,288.37,288.61,1926.0,275.7888,275.8748,275.5977,275.8271,1926.0
2023-09-25 14:25:00,288.68,288.86,288.68,288.69,1747.0,275.894,276.066,275.894,275.9035,1747.0
2023-09-25 14:30:00,288.66,288.92,288.64,288.92,1088.0,275.8748,276.1233,275.8557,276.1233,1088.0
2023-09-25 14:35:00,289.06,289.28,289.05,289.17,1963.0,276.2571,276.4674,276.2476,276.3623,1963.0
2023-09-25 14:40:00,289.2,289.2,288.96,288.96,1254.0,276.3909,276.3909,276.1616,276.1616,1254.0
2023-09-25 14:45:00,289.07,289.27,289.07,289.27,2614.0,276.2667,276.4578,276.2667,276.4578,2614.0
2023-09-25 14:50:00,289.28,289.34,289.12,289.26,2052.0,276.4674,276.5247,276.3145,276.4483,2052.0
2023-09-25 14:55:00,289.26,289.44,289.22,289.28,3325.0,276.4483,276.6203,276.41,276.4674,3325.0
2023-09-25 15:00:00,289.26,289.52,288.97,288.97,3415.0,276.4483,276.6967,276.1711,276.1711,3415.0
2023-09-25 15:05:00,289.05,289.09,288.79,288.82,1997.0,276.2476,276.2858,275.9991,276.0278,1997.0
2023-09-25 15:10:00,288.75,288.88,288.75,288.88,2297.0,275.9609,276.0851,275.9609,276.0851,2297.0
2023-09-25 15:15:00,288.87,289.46,288.84,289.31,3942.0,276.0755,276.6394,276.0469,276.4961,3942.0
2023-09-25 15:20:00,289.26,289.28,288.68,288.68,3298.0,276.4483,276.4674,275.894,275.894,3298.0
2023-09-25 15:25:00,288.63,288.63,288.42,288.6,4738.0,275.8462,275.8462,275.6455,275.8175,4738.0
2023-09-25 15:30:00,288.68,288.97,288.6,288.97,9482.0,275.894,276.1711,275.8175,276.1711,9482.0
2023-09-25 15:35:00,289.09,289.37,288.95,289.34,9330.0,276.2858,276.5534,276.152,276.5247,9330.0
2023-09-25 15:40:00,289.4,289.7,289.39,289.41,4499.0,276.5821,276.8688,276.5725,276.5916,4499.0
2023-09-25 15:45:00,289.46,289.99,289.45,289.9,15486.0,276.6394,277.1459,276.6298,277.0599,15486.0
2023-09-25 15:50:00,289.9,290.04,289.3,289.48,14838.0,277.0599,277.1937,276.4865,276.6585,14838.0
2023-09-25 15:55:00,289.51,290.06,289.41,289.62,40440.0,276.6872,277.2128,276.5916,276.7923,40440.0
2023-09-26 09:30:00,287.3,289.58,287.3,289.08,11791.0,274.5751,276.7541,274.5751,276.2762,11791.0
2023-09-26 09:35:00,288.43,289.0,288.43,288.5,452.0,275.655,276.1998,275.655,275.7219,452.0
2023-09-26 09:40:00,288.63,289.31,288.63,289.02,1250.0,275.8462,276.4961,275.8462,276.2189,1250.0
2023-09-26 09:45:00,288.97,288.97,288.66,288.94,665.0,276.1711,276.1711,275.8748,276.1424,665.0
2023-09-26 09:50:00,288.69,288.71,288.29,288.47,2674.0,275.9035,275.9226,275.5212,275.6933,2674.0
2023-09-26 09:55:00,288.67,288.71,288.32,288.71,1945.0,275.8844,275.9226,275.5499,275.9226,1945.0
2023-09-26 10:00:00,288.69,288.69,288.27,288.28,2926.0,275.9035,275.9035,275.5021,275.5117,2926.0
2023-09-26 10:05:00,288.17,288.76,288.16,288.52,5711.0,275.4065,275.9704,275.397,275.741,5711.0
2023-09-26 10:10:00,288.45,288.54,287.88,288.01,7199.0,275.6741,275.7602,275.1294,275.2536,7199.0
2023-09-26 10:15:00,288.03,288.05,287.53,287.53,3862.0,275.2727,275.2919,274.7949,274.7949,3862.0
2023-09-26 10:20:00,287.74,287.74,287.14,287.14,10860.0,274.9956,274.9956,274.4222,274.4222,10860.0
2023-09-26 10:25:00,287.09,287.56,287.09,287.37,5294.0,274.3744,274.8236,274.3744,274.642,5294.0
2023-09-26 10:30:00,287.46,287.46,287.01,287.03,2396.0,274.728,274.728,274.2979,274.317,2396.0
2023-09-26 10:35:00,287.4,287.73,286.99,287.47,2874.0,274.6706,274.986,274.2788,274.7375,2874.0
2023-09-26 10:40:00,287.52,287.88,287.52,287.75,1208.0,274.7853,275.1294,274.7853,275.0051,1208.0
2023-09-26 10:45:00,287.69,287.98,287.69,287.76,528.0,274.9478,275.225,274.9478,275.0147,528.0
2023-09-26 10:50:00,287.35,287.49,286.92,287.02,1839.0,274.6229,274.7567,274.2119,274.3075,1839.0
2023-09-26 10:55:00,286.97,287.27,286.88,287.09,3117.0,274.2597,274.5464,274.1737,274.3744,3117.0
2023-09-26 11:00:00,287.2,287.63,287.2,287.63,300.0,274.4795,274.8905,274.4795,274.8905,300.0
2023-09-26 11:05:00,287.55,287.55,287.16,287.21,1870.0,274.814,274.814,274.4413,274.4891,1870.0
2023-09-26 11:10:00,287.25,287.7,287.2,287.52,4513.0,274.5273,274.9574,274.4795,274.7853,4513.0
2023-09-26 11:15:00,287.57,287.62,287.34,287.34,1640.0,274.8331,274.8809,274.6133,274.6133,1640.0
2023-09-26 11:20:00,287.27,287.3,287.05,287.3,2020.0,274.5464,274.5751,274.3361,274.5751,2020.0
2023-09-26 11:25:00,287.31,287.32,286.96,287.06,6047.0,274.5846,274.5942,274.2501,274.3457,6047.0
2023-09-26 11:30:00,287.03,287.78,287.02,287.63,21648.0,274.317,275.0338,274.3075,274.8905,21648.0
2023-09-26 11:35:00,287.66,287.99,287.51,287.51,2202.0,274.9191,275.2345,274.7758,274.7758,2202.0
2023-09-26 11:40:00,287.41,287.41,286.99,287.19,952.0,274.6802,274.6802,274.2788,274.4699,952.0
2023-09-26 11:45:00,287.22,287.38,286.91,287.38,5390.0,274.4986,274.6515,274.2024,274.6515,5390.0
2023-09-26 11:50:00,287.34,287.69,287.33,287.63,1239.0,274.6133,274.9478,274.6037,274.8905,1239.0
2023-09-26 11:55:00,287.66,287.66,287.48,287.64,1114.0,274.9191,274.9191,274.7471,274.9,1114.0
2023-09-26 12:00:00,287.64,287.69,287.43,287.43,1716.0,274.9,274.9478,274.6993,274.6993,1716.0
2023-09-26 12:05:00,287.48,287.83,287.48,287.83,1475.0,274.7471,275.0816,274.7471,275.0816,1475.0
2023-09-26 12:10:00,287.87,287.97,287.81,287.81,700.0,275.1198,275.2154,275.0625,275.0625,700.0
2023-09-26 12:15:00,287.92,287.92,287.69,287.73,1704.0,275.1676,275.1676,274.9478,274.986,1704.0
2023-09-26 12:20:00,287.59,287.98,287.59,287.98,3996.0,274.8522,275.225,274.8522,275.225,3996.0
2023-09-26 12:25:00,288.09,288.09,287.7,287.7,2014.0,275.3301,275.3301,274.9574,274.9574,2014.0
2023-09-26 12:30:00,287.6,287.62,287.52,287.52,813.0,274.8618,274.8809,274.7853,274.7853,813.0
2023-09-26 12:35:00,287.5,287.5,287.32,287.44,1583.0,274.7662,274.7662,274.5942,274.7089,1583.0
2023-09-26 12:40:00,287.44,287.49,287.25,287.44,6532.0,274.7089,274.7567,274.5273,274.7089,6532.0
2023-09-26 12:45:00,287.44,287.54,287.38,287.54,4480.0,274.7089,274.8044,274.6515,274.8044,4480.0
2023-09-26 12:50:00,287.49,287.9,287.39,287.9,6070.0,274.7567,275.1485,274.6611,275.1485,6070.0
2023-09-26 12:55:00,287.85,287.87,287.44,287.44,2326.0,275.1007,275.1198,274.7089,274.7089,2326.0
2023-09-26 13:00:00,287.11,287.15,286.8,287.06,964.0,274.3935,274.4317,274.0972,274.3457,964.0
2023-09-26 13:05:00,286.94,287.33,286.76,287.28,3290.0,274.231,274.6037,274.059,274.556,3290.0
2023-09-26 13:10:00,287.28,287.28,287.28,287.28,0.0,274.556,274.556,274.556,274.556,0.0
2023-09-26 13:15:00,287.42,287.54,287.11,287.11,1638.0,274.6898,274.8044,274.3935,274.3935,1638.0
2023-09-26 13:20:00,287.19,287.19,287.05,287.05,300.0,274.4699,274.4699,274.3361,274.3361,300.0
2023-09-26 13:25:00,286.99,287.18,286.88,287.05,2314.0,274.2788,274.4604,274.1737,274.3361,2314.0
2023-09-26 13:30:00,287.06,287.13,286.93,286.93,3197.0,274.3457,274.4126,274.2215,274.2215,3197.0
2023-09-26 13:35:00,286.84,286.87,286.44,286.44,2736.0,274.1355,274.1641,273.7532,273.7532,2736.0
2023-09-26 13:40:00,286.32,286.38,286.18,286.32,2842.0,273.6385,273.6958,273.5047,273.6385,2842.0
2023-09-26 13:45:00,286.09,286.13,286.09,286.12,400.0,273.4187,273.4569,273.4187,273.4473,400.0
2023-09-26 13:50:00,286.2,286.65,286.19,286.55,2227.0,273.5238,273.9539,273.5142,273.8583,2227.0
2023-09-26 13:55:00,286.63,286.88,286.63,286.88,3387.0,273.9348,274.1737,273.9348,274.1737,3387.0
2023-09-26 14:00:00,286.97,287.08,286.85,287.0,1420.0,274.2597,274.3648,274.145,274.2884,1420.0
2023-09-26 14:05:00,286.91,286.92,286.79,286.85,661.0,274.2024,274.2119,274.0877,274.145,661.0
2023-09-26 14:10:00,286.71,286.76,286.6,286.61,2489.0,274.0112,274.059,273.9061,273.9156,2489.0
2023-09-26 14:15:00,286.6,287.02,286.59,286.66,10829.0,273.9061,274.3075,273.8965,273.9634,10829.0
2023-09-26 14:20:00,286.73,286.89,286.7,286.89,902.0,274.0303,274.1832,274.0017,274.1832,902.0
2023-09-26 14:25:00,286.81,286.85,286.53,286.61,7257.0,274.1068,274.145,273.8392,273.9156,7257.0
2023-09-26 14:30:00,286.63,286.82,286.57,286.75,1921.0,273.9348,274.1163,273.8774,274.0494,1921.0
2023-09-26 14:35:00,286.77,286.9,286.76,286.89,1670.0,274.0686,274.1928,274.059,274.1832,1670.0
2023-09-26 14:40:00,286.81,286.9,286.71,286.71,2776.0,274.1068,274.1928,274.0112,274.0112,2776.0
2023-09-26 14:45:00,286.68,286.74,286.53,286.64,6900.0,273.9825,274.0399,273.8392,273.9443,6900.0
2023-09-26 14:50:00,286.57,286.57,286.25,286.29,13920.0,273.8774,273.8774,273.5716,273.6098,13920.0
2023-09-26 14:55:00,286.29,286.3,286.02,286.13,2538.0,273.6098,273.6194,273.3518,273.4569,2538.0
2023-09-26 15:00:00,286.13,286.17,285.95,286.05,11104.0,273.4569,273.4951,273.2849,273.3804,11104.0
2023-09-26 15:05:00,286.06,286.42,286.04,286.22,6911.0,273.39,273.7341,273.3709,273.5429,6911.0
2023-09-26 15:10:00,286.22,286.34,286.17,286.17,3355.0,273.5429,273.6576,273.4951,273.4951,3355.0
2023-09-26 15:15:00,286.2,286.21,285.85,285.87,2276.0,273.5238,273.5334,273.1893,273.2084,2276.0
2023-09-26 15:20:00,285.84,285.91,285.79,285.83,2521.0,273.1797,273.2466,273.132,273.1702,2521.0
2023-09-26 15:25:00,285.89,286.38,285.85,286.36,5756.0,273.2275,273.6958,273.1893,273.6767,5756.0
2023-09-26 15:30:00,286.38,286.89,286.38,286.73,5488.0,273.6958,274.1832,273.6958,274.0303,5488.0
2023-09-26 15:35:00,286.79,287.16,286.78,287.12,3532.0,274.0877,274.4413,274.0781,274.403,3532.0
2023-09-26 15:40:00,287.1,287.43,287.06,287.43,3498.0,274.3839,274.6993,274.3457,274.6993,3498.0
2023-09-26 15:45:00,287.46,287.46,287.04,287.21,8436.0,274.728,274.728,274.3266,274.4891,8436.0
2023-09-26 15:50:00,287.16,287.44,286.94,287.06,10578.0,274.4413,274.7089,274.231,274.3457,10578.0
2023-09-26 15:55:00,287.07,287.12,286.7,286.7,42805.0,274.3553,274.403,274.0017,274.0017,42805.0
2023-09-27 09:30:00,286.88,288.11,286.0,286.0,17673.0,274.1737,275.3492,273.3327,273.3327,17673.0
2023-09-27 09:35:00,285.3,286.26,285.08,285.2,5350.0,272.6637,273.5811,272.4534,272.5681,5350.0
2023-09-27 09:40:00,285.66,286.05,285.58,285.93,2522.0,273.0077,273.3804,272.9313,273.2658,2522.0
2023-09-27 09:45:00,285.77,285.92,285.57,285.57,1600.0,273.1128,273.2562,272.9217,272.9217,1600.0
2023-09-27 09:50:00,285.52,285.57,285.26,285.35,2330.0,272.8739,272.9217,272.6254,272.7114,2330.0
2023-09-27 09:55:00,285.38,285.4,284.93,285.0,3703.0,272.7401,272.7592,272.31,272.3769,3703.0
2023-09-27 10:00:00,284.88,285.56,284.84,285.46,4642.0,272.2623,272.9121,272.224,272.8166,4642.0
2023-09-27 10:05:00,285.68,286.32,285.68,286.28,1583.0,273.0268,273.6385,273.0268,273.6003,1583.0
2023-09-27 10:10:00,286.27,286.78,286.27,286.75,1000.0,273.5907,274.0781,273.5907,274.0494,1000.0
2023-09-27 10:15:00,287.24,287.24,286.96,286.96,900.0,274.5177,274.5177,274.2501,274.2501,900.0
2023-09-27 10:20:00,286.87,287.47,286.87,287.47,1610.0,274.1641,274.7375,274.1641,274.7375,1610.0
2023-09-27 10:25:00,287.47,287.47,287.1,287.32,2412.0,274.7375,274.7375,274.3839,274.5942,2412.0
2023-09-27 10:30:00,287.21,287.22,286.92,287.18,1035.0,274.4891,274.4986,274.2119,274.4604,1035.0
2023-09-27 10:35:00,287.5,287.99,287.5,287.98,600.0,274.7662,275.2345,274.7662,275.225,600.0
2023-09-27 10:40:00,287.85,287.85,287.22,287.27,3023.0,275.1007,275.1007,274.4986,274.5464,3023.0
2023-09-27 10:45:00,287.3,287.3,286.87,286.87,1839.0,274.5751,274.5751,274.1641,274.1641,1839.0
2023-09-27 10:50:00,286.92,286.92,286.38,286.41,2719.0,274.2119,274.2119,273.6958,273.7245,2719.0
2023-09-27 10:55:00,286.38,286.38,286.2,286.37,999.0,273.6958,273.6958,273.5238,273.6863,999.0
2023-09-27 11:00:00,286.16,286.72,286.16,286.72,1000.0,273.4856,274.0208,273.4856,274.0208,1000.0
2023-09-27 11:05:00,286.65,286.8,286.54,286.8,1001.0,273.9539,274.0972,273.8487,274.0972,1001.0
2023-09-27 11:10:00,286.75,286.9,286.59,286.89,1925.0,274.0494,274.1928,273.8965,274.1832,1925.0
2023-09-27 11:15:00,286.75,286.75,286.44,286.46,645.0,274.0494,274.0494,273.7532,273.7723,645.0
2023-09-27 11:20:00,286.44,286.63,286.36,286.62,2065.0,273.7532,273.9348,273.6767,273.9252,2065.0
2023-09-27 11:25:00,286.75,287.08,286.71,286.72,2400.0,274.0494,274.3648,274.0112,274.0208,2400.0
2023-09-27 11:30:00,286.74,287.04,286.5,286.75,7274.0,274.0399,274.3266,273.8105,274.0494,7274.0
2023-09-27 11:35:00,287.0,287.08,286.54,286.54,1337.0,274.2884,274.3648,273.8487,273.8487,1337.0
2023-09-27 11:40:00,286.24,286.24,285.89,285.89,604.0,273.562,273.562,273.2275,273.2275,604.0
2023-09-27 11:45:00,285.7,285.8,285.63,285.8,2765.0,273.0459,273.1415,272.979,273.1415,2765.0
2023-09-27 11:50:00,285.78,285.79,285.72,285.72,300.0,273.1224,273.132,273.0651,273.0651,300.0
2023-09-27 11:55:00,285.68,285.68,285.46,285.46,200.0,273.0268,273.0268,272.8166,272.8166,200.0
2023-09-27 12:00:00,285.31,285.68,285.18,285.62,5350.0,272.6732,273.0268,272.549,272.9695,5350.0
2023-09-27 12:05:00,285.52,285.53,285.38,285.38,822.0,272.8739,272.8835,272.7401,272.7401,822.0
2023-09-27 12:10:00,285.22,285.24,285.02,285.02,1520.0,272.5872,272.6063,272.3961,272.3961,1520.0
2023-09-27 12:15:00,284.88,285.15,284.88,285.15,300.0,272.2623,272.5203,272.2623,272.5203,300.0
2023-09-27 12:20:00,285.12,285.38,285.12,285.36,1924.0,272.4916,272.7401,272.4916,272.721,1924.0
2023-09-27 12:25:00,285.27,285.54,285.14,285.54,1712.0,272.635,272.893,272.5107,272.893,1712.0
2023-09-27 12:30:00,285.58,285.89,285.4,285.58,3176.0,272.9313,273.2275,272.7592,272.9313,3176.0
2023-09-27 12:35:00,285.65,285.76,285.65,285.76,600.0,272.9982,273.1033,272.9982,273.1033,600.0
2023-09-27 12:40:00,285.71,286.22,285.71,286.22,1445.0,273.0555,273.5429,273.0555,273.5429,1445.0
2023-09-27 12:45:00,286.32,286.51,286.32,286.5,1806.0,273.6385,273.8201,273.6385,273.8105,1806.0
2023-09-27 12:50:00,286.51,286.52,286.24,286.33,6507.0,273.8201,273.8296,273.562,273.648,6507.0
2023-09-27 12:55:00,286.29,286.3,286.06,286.06,727.0,273.6098,273.6194,273.39,273.39,727.0
2023-09-27 13:00:00,286.21,286.37,286.06,286.37,614.0,273.5334,273.6863,273.39,273.6863,614.0
2023-09-27 13:05:00,286.36,286.36,285.95,285.97,524.0,273.6767,273.6767,273.2849,273.304,524.0
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 13:15:00,285.82,285.82,285.82,285.82,0.0,273.1606,273.1606,273.1606,273.1606,0.0
2023-09-27 13:20:00,285.46,285.61,285.41,285.45,1307.0,272.8166,272.9599,272.7688,272.807,1307.0
2023-09-27 13:25:00,285.48,285.5,285.34,285.34,317.0,272.8357,272.8548,272.7019,272.7019,317.0
2023-09-27 13:30:00,285.17,285.17,285.17,285.17,593.0,272.5394,272.5394,272.5394,272.5394,593.0
2023-09-27 13:35:00,285.15,285.23,284.95,285.17,2840.0,272.5203,272.5968,272.3292,272.5394,2840.0
2023-09-27 13:40:00,284.9,284.9,284.6,284.69,2999.0,272.2814,272.2814,271.9947,272.0807,2999.0
2023-09-27 13:45:00,284.67,284.83,284.51,284.82,1712.0,272.0616,272.2145,271.9086,272.2049,1712.0
2023-09-27 13:50:00,284.9,285.15,284.62,284.62,12719.0,272.2814,272.5203,272.0138,272.0138,12719.0
2023-09-27 13:55:00,284.59,284.72,284.44,284.69,3447.0,271.9851,272.1093,271.8417,272.0807,3447.0
2023-09-27 14:00:00,284.64,284.65,284.31,284.31,2591.0,272.0329,272.0424,271.7175,271.7175,2591.0
2023-09-27 14:05:00,284.47,284.47,284.07,284.11,2398.0,271.8704,271.8704,271.4881,271.5264,2398.0
2023-09-27 14:10:00,284.02,284.23,283.93,284.23,2284.0,271.4404,271.6411,271.3543,271.6411,2284.0
2023-09-27 14:15:00,284.28,284.39,284.22,284.23,1001.0,271.6888,271.794,271.6315,271.6411,1001.0
2023-09-27 14:20:00,284.15,284.43,284.15,284.3,1370.0,271.5646,271.8322,271.5646,271.708,1370.0
2023-09-27 14:25:00,284.36,284.7,284.15,284.68,11282.0,271.7653,272.0902,271.5646,272.0711,11282.0
2023-09-27 14:30:00,284.69,285.01,284.56,284.85,18762.0,272.0807,272.3865,271.9564,272.2336,18762.0
2023-09-27 14:35:00,285.04,286.12,285.01,286.0,9542.0,272.4152,273.4473,272.3865,273.3327,9542.0
2023-09-27 14:40:00,286.1,286.14,285.86,286.01,2795.0,273.4282,273.4665,273.1989,273.3422,2795.0
2023-09-27 14:45:00,286.13,286.18,285.99,286.06,1994.0,273.4569,273.5047,273.3231,273.39,1994.0
2023-09-27 14:50:00,286.06,286.22,285.87,285.92,5358.0,273.39,273.5429,273.2084,273.2562,5358.0
2023-09-27 14:55:00,285.86,285.86,285.5,285.5,4862.0,273.1989,273.1989,272.8548,272.8548,4862.0
2023-09-27 15:00:00,285.49,285.74,285.32,285.69,4589.0,272.8452,273.0842,272.6828,273.0364,4589.0
2023-09-27 15:05:00,285.67,286.33,285.67,286.17,3652.0,273.0173,273.648,273.0173,273.4951,3652.0
2023-09-27 15:10:00,286.18,286.58,286.05,286.05,1824.0,273.5047,273.887,273.3804,273.3804,1824.0
2023-09-27 15:15:00,286.02,286.2,285.83,286.03,10483.0,273.3518,273.5238,273.1702,273.3613,10483.0
2023-09-27 15:20:00,286.12,286.55,286.07,286.39,10442.0,273.4473,273.8583,273.3996,273.7054,10442.0
2023-09-27 15:25:00,286.3,286.74,286.29,286.52,12236.0,273.6194,274.0399,273.6098,273.8296,12236.0
2023-09-27 15:30:00,286.47,286.56,286.32,286.32,3486.0,273.7818,273.8679,273.6385,273.6385,3486.0
2023-09-27 15:35:00,286.26,286.26,285.45,285.58,8722.0,273.5811,273.5811,272.807,272.9313,8722.0
2023-09-27 15:40:00,285.56,285.57,284.63,284.73,11372.0,272.9121,272.9217,272.0233,272.1189,11372.0
2023-09-27 15:45:00,284.66,284.96,284.66,284.95,1819.0,272.052,272.3387,272.052,272.3292,1819.0
2023-09-27 15:50:00,285.19,285.48,285.11,285.45,5692.0,272.5585,272.8357,272.4821,272.807,5692.0
2023-09-27 15:55:00,285.46,285.71,285.13,285.26,25817.0,272.8166,273.0555,272.5012,272.6254,25817.0
2023-09-28 09:30:00,285.89,286.83,284.91,285.49,9758.0,273.2275,274.1259,272.2909,272.8452,9758.0
2023-09-28 09:35:00,285.18,287.03,285.18,287.03,20479.0,272.549,274.317,272.549,274.317,20479.0
2023-09-28 09:40:00,287.24,287.6,286.4,286.4,2200.0,274.5177,274.8618,273.7149,273.7149,2200.0
2023-09-28 09:45:00,286.19,286.48,286.1,286.48,2289.0,273.5142,273.7914,273.4282,273.7914,2289.0
2023-09-28 09:50:00,286.37,287.15,286.32,286.94,1940.0,273.6863,274.4317,273.6385,274.231,1940.0
2023-09-28 09:55:00,287.1,287.33,287.02,287.07,4671.0,274.3839,274.6037,274.3075,274.3553,4671.0
2023-09-28 10:00:00,286.95,287.4,286.62,287.4,2115.0,274.2406,274.6706,273.9252,274.6706,2115.0
2023-09-28 10:05:00,287.37,288.0,287.11,287.71,2677.0,274.642,275.2441,274.3935,274.9669,2677.0
2023-09-28 10:10:00,287.64,288.0,287.61,288.0,2777.0,274.9,275.2441,274.8713,275.2441,2777.0
2023-09-28 10:15:00,288.0,288.19,287.83,288.12,3417.0,275.2441,275.4257,275.0816,275.3588,3417.0
2023-09-28 10:20:00,288.45,288.45,288.07,288.38,1156.0,275.6741,275.6741,275.311,275.6072,1156.0
2023-09-28 10:25:00,288.14,288.48,288.14,288.48,300.0,275.3779,275.7028,275.3779,275.7028,300.0
2023-09-28 10:30:00,288.34,288.34,287.58,287.58,1576.0,275.569,275.569,274.8427,274.8427,1576.0
2023-09-28 10:35:00,287.73,288.11,287.73,288.09,937.0,274.986,275.3492,274.986,275.3301,937.0
2023-09-28 10:40:00,287.69,287.81,287.48,287.65,1334.0,274.9478,275.0625,274.7471,274.9096,1334.0
2023-09-28 10:45:00,288.18,288.55,288.06,288.13,5574.0,275.4161,275.7697,275.3014,275.3683,5574.0
2023-09-28 10:50:00,288.2,288.23,287.64,288.23,1650.0,275.4352,275.4639,274.9,275.4639,1650.0
2023-09-28 10:55:00,288.07,288.62,288.07,288.55,3502.0,275.311,275.8366,275.311,275.7697,3502.0
2023-09-28 11:00:00,288.54,288.74,288.35,288.55,3834.0,275.7602,275.9513,275.5786,275.7697,3834.0
2023-09-28 11:05:00,288.39,289.09,288.39,289.09,1369.0,275.6168,276.2858,275.6168,276.2858,1369.0
2023-09-28 11:10:00,289.11,289.14,288.91,289.09,2702.0,276.3049,276.3336,276.1138,276.2858,2702.0
2023-09-28 11:15:00,289.1,289.25,288.64,288.64,5467.0,276.2954,276.4387,275.8557,275.8557,5467.0
2023-09-28 11:20:00,288.65,288.95,288.41,288.93,3088.0,275.8653,276.152,275.6359,276.1329,3088.0
2023-09-28 11:25:00,289.03,289.33,289.01,289.15,4845.0,276.2285,276.5152,276.2093,276.3431,4845.0
2023-09-28 11:30:00,289.24,289.69,289.22,289.61,6178.0,276.4292,276.8592,276.41,276.7828,6178.0
2023-09-28 11:35:00,289.5,289.62,289.23,289.23,17756.0,276.6776,276.7923,276.4196,276.4196,17756.0
2023-09-28 11:40:00,289.26,289.79,289.26,289.79,3197.0,276.4483,276.9548,276.4483,276.9548,3197.0
2023-09-28 11:45:00,289.54,289.89,289.44,289.75,7423.0,276.7159,277.0504,276.6203,276.9166,7423.0
2023-09-28 11:50:00,289.82,290.12,289.74,289.9,2212.0,276.9835,277.2702,276.907,277.0599,2212.0
2023-09-28 11:55:00,289.76,289.92,289.71,289.84,1603.0,276.9261,277.079,276.8783,277.0026,1603.0
2023-09-28 12:00:00,289.63,289.72,289.34,289.35,2919.0,276.8019,276.8879,276.5247,276.5343,2919.0
2023-09-28 12:05:00,289.35,289.35,289.0,289.13,1400.0,276.5343,276.5343,276.1998,276.324,1400.0
2023-09-28 12:10:00,288.95,288.99,288.89,288.92,1108.0,276.152,276.1902,276.0947,276.1233,1108.0
2023-09-28 12:15:00,288.92,288.99,288.56,288.98,2948.0,276.1233,276.1902,275.7793,276.1807,2948.0
2023-09-28 12:20:00,289.28,289.32,289.17,289.26,1008.0,276.4674,276.5056,276.3623,276.4483,1008.0
2023-09-28 12:25:00,289.36,289.81,289.35,289.6,11512.0,276.5438,276.9739,276.5343,276.7732,11512.0
2023-09-28 12:30:00,289.55,289.55,288.93,289.24,1891.0,276.7254,276.7254,276.1329,276.4292,1891.0
2023-09-28 12:35:00,289.09,289.21,288.97,288.98,1100.0,276.2858,276.4005,276.1711,276.1807,1100.0
2023-09-28 12:40:00,289.16,289.34,289.16,289.25,1235.0,276.3527,276.5247,276.3527,276.4387,1235.0
2023-09-28 12:45:00,289.36,289.36,288.54,288.56,1589.0,276.5438,276.5438,275.7602,275.7793,1589.0
2023-09-28 12:50:00,288.68,288.84,288.23,288.23,3451.0,275.894,276.0469,275.4639,275.4639,3451.0
2023-09-28 12:55:00,288.13,288.29,287.88,287.98,2853.0,275.3683,275.5212,275.1294,275.225,2853.0
2023-09-28 13:00:00,287.99,288.03,287.98,288.03,800.0,275.2345,275.2727,275.225,275.2727,800.0
2023-09-28 13:05:00,287.65,287.68,287.53,287.56,1143.0,274.9096,274.9382,274.7949,274.8236,1143.0
2023-09-28 13:10:00,287.57,287.57,287.43,287.53,1852.0,274.8331,274.8331,274.6993,274.7949,1852.0
2023-09-28 13:15:00,287.63,287.67,287.32,287.49,420.0,274.8905,274.9287,274.5942,274.7567,420.0
2023-09-28 13:20:00,287.25,287.93,287.25,287.91,4210.0,274.5273,275.1772,274.5273,275.1581,4210.0
2023-09-28 13:25:00,287.75,287.75,287.36,287.36,1469.0,275.0051,275.0051,274.6324,274.6324,1469.0
2023-09-28 13:30:00,287.46,287.46,286.88,287.1,1600.0,274.728,274.728,274.1737,274.3839,1600.0
2023-09-28 13:35:00,287.08,287.21,287.01,287.14,1783.0,274.3648,274.4891,274.2979,274.4222,1783.0
2023-09-28 13:40:00,286.98,287.15,286.98,287.09,400.0,274.2692,274.4317,274.2692,274.3744,400.0
2023-09-28 13:45:00,287.17,287.74,287.08,287.73,3389.0,274.4508,274.9956,274.3648,274.986,3389.0
2023-09-28 13:50:00,287.66,287.66,287.39,287.51,800.0,274.9191,274.9191,274.6611,274.7758,800.0
2023-09-28 13:55:00,287.57,287.67,287.31,287.52,6809.0,274.8331,274.9287,274.5846,274.7853,6809.0
2023-09-28 14:00:00,287.53,287.55,287.3,287.38,1824.0,274.7949,274.814,274.5751,274.6515,1824.0
2023-09-28 14:05:00,287.4,287.69,287.38,287.69,400.0,274.6706,274.9478,274.6515,274.9478,400.0
2023-09-28 14:10:00,287.75,287.82,287.54,287.59,3631.0,275.0051,275.072,274.8044,274.8522,3631.0
2023-09-28 14:15:00,287.6,287.68,287.54,287.54,2049.0,274.8618,274.9382,274.8044,274.8044,2049.0
2023-09-28 14:20:00,287.46,287.46,287.44,287.44,3404.0,274.728,274.728,274.7089,274.7089,3404.0
2023-09-28 14:25:00,287.3,287.65,287.3,287.65,500.0,274.5751,274.9096,274.5751,274.9096,500.0
2023-09-28 14:30:00,287.39,287.53,287.2,287.2,2428.0,274.6611,274.7949,274.4795,274.4795,2428.0
2023-09-28 14:35:00,287.15,287.28,286.94,286.97,2587.0,274.4317,274.556,274.231,274.2597,2587.0
2023-09-28 14:40:00,286.81,287.27,286.78,287.27,1775.0,274.1068,274.5464,274.0781,274.5464,1775.0
2023-09-28 14:45:00,287.11,287.11,286.79,286.96,500.0,274.3935,274.3935,274.0877,274.2501,500.0
2023-09-28 14:50:00,287.0,287.1,286.79,287.03,1395.0,274.2884,274.3839,274.0877,274.317,1395.0
2023-09-28 14:55:00,287.02,287.23,287.0,287.23,700.0,274.3075,274.5082,274.2884,274.5082,700.0
2023-09-28 15:00:00,287.29,287.55,287.28,287.36,2155.0,274.5655,274.814,274.556,274.6324,2155.0
2023-09-28 15:05:00,287.48,287.51,287.17,287.22,2784.0,274.7471,274.7758,274.4508,274.4986,2784.0
2023-09-28 15:10:00,287.26,287.39,287.12,287.36,6755.0,274.5368,274.6611,274.403,274.6324,6755.0
2023-09-28 15:15:00,287.36,287.96,287.36,287.77,3187.0,274.6324,275.2058,274.6324,275.0243,3187.0
2023-09-28 15:20:00,287.73,287.88,287.68,287.84,1795.0,274.986,275.1294,274.9382,275.0912,1795.0
2023-09-28 15:25:00,287.85,287.92,287.78,287.86,2884.0,275.1007,275.1676,275.0338,275.1103,2884.0
2023-09-28 15:30:00,287.87,287.91,287.28,287.37,9294.0,275.1198,275.1581,274.556,274.642,9294.0
2023-09-28 15:35:00,287.35,287.35,286.59,286.6,8957.0,274.6229,274.6229,273.8965,273.9061,8957.0
2023-09-28 15:40:00,286.56,286.94,286.56,286.82,17229.0,273.8679,274.231,273.8679,274.1163,17229.0
2023-09-28 15:45:00,286.95,287.2,286.58,286.69,4503.0,274.2406,274.4795,273.887,273.9921,4503.0
2023-09-28 15:50:00,286.7,286.97,286.16,286.49,17350.0,274.0017,274.2597,273.4856,273.801,17350.0
2023-09-28 15:55:00,286.49,287.0,286.37,286.73,69924.0,273.801,274.2884,273.6863,274.0303,69924.0
2023-09-29 09:30:00,287.75,288.85,286.12,286.95,18512.0,276.7033,277.7611,275.1359,275.934,18512.0
2023-09-29 09:35:00,286.66,287.27,285.91,286.42,3891.0,275.6552,276.2417,274.9339,275.4244,3891.0
2023-09-29 09:40:00,286.73,286.8,285.93,286.22,5001.0,275.7225,275.7898,274.9532,275.232,5001.0
2023-09-29 09:45:00,286.29,286.29,285.9,285.95,4095.0,275.2994,275.2994,274.9243,274.9724,4095.0
2023-09-29 09:50:00,285.94,286.5,285.53,286.5,2031.0,274.9628,275.5013,274.5685,275.5013,2031.0
2023-09-29 09:55:00,286.39,286.39,286.07,286.07,2657.0,275.3955,275.3955,275.0878,275.0878,2657.0
2023-09-29 10:00:00,286.31,286.33,285.76,285.82,1928.0,275.3186,275.3378,274.7897,274.8474,1928.0
2023-09-29 10:05:00,285.73,286.68,285.6,286.68,4748.0,274.7609,275.6744,274.6358,275.6744,4748.0
2023-09-29 10:10:00,286.75,287.01,286.75,286.99,2114.0,275.7417,275.9917,275.7417,275.9725,2114.0
2023-09-29 10:15:00,286.99,287.16,286.5,286.97,3459.0,275.9725,276.136,275.5013,275.9533,3459.0
2023-09-29 10:20:00,287.15,287.21,286.47,286.47,4988.0,276.1263,276.184,275.4724,275.4724,4988.0
2023-09-29 10:25:00,286.29,286.79,286.29,286.73,937.0,275.2994,275.7802,275.2994,275.7225,937.0
2023-09-29 10:30:00,286.81,287.2,286.8,287.04,1235.0,275.7994,276.1744,275.7898,276.0206,1235.0
2023-09-29 10:35:00,287.04,287.04,286.65,286.84,2951.0,276.0206,276.0206,275.6455,275.8282,2951.0
2023-09-29 10:40:00,286.83,286.87,286.66,286.73,1656.0,275.8186,275.8571,275.6552,275.7225,1656.0
2023-09-29 10:45:00,286.9,287.21,286.89,287.19,1492.0,275.8859,276.184,275.8763,276.1648,1492.0
2023-09-29 10:50:00,287.19,287.34,287.04,287.28,3332.0,276.1648,276.309,276.0206,276.2514,3332.0
2023-09-29 10:55:00,287.18,287.39,287.1,287.29,1453.0,276.1552,276.3571,276.0783,276.261,1453.0
2023-09-29 11:00:00,287.36,287.62,287.09,287.09,2373.0,276.3283,276.5783,276.0686,276.0686,2373.0
2023-09-29 11:05:00,287.02,287.1,286.91,287.05,5713.0,276.0013,276.0783,275.8956,276.0302,5713.0
2023-09-29 11:10:00,286.95,287.17,286.79,286.79,11496.0,275.934,276.1456,275.7802,275.7802,11496.0
2023-09-29 11:15:00,286.69,287.22,286.68,287.15,2550.0,275.684,276.1937,275.6744,276.1263,2550.0
2023-09-29 11:20:00,287.21,287.92,287.08,287.92,1535.0,276.184,276.8668,276.059,276.8668,1535.0
2023-09-29 11:25:00,287.94,287.94,287.21,287.27,2388.0,276.886,276.886,276.184,276.2417,2388.0
2023-09-29 11:30:00,287.36,287.5,287.04,287.15,3351.0,276.3283,276.4629,276.0206,276.1263,3351.0
2023-09-29 11:35:00,287.06,287.11,286.6,286.6,1161.0,276.0398,276.0879,275.5975,275.5975,1161.0
2023-09-29 11:40:00,286.5,286.61,286.22,286.28,1360.0,275.5013,275.6071,275.232,275.2897,1360.0
2023-09-29 11:45:00,286.27,286.27,285.88,285.88,1863.0,275.2801,275.2801,274.9051,274.9051,1863.0
2023-09-29 11:50:00,285.8,285.83,285.56,285.56,467.0,274.8282,274.857,274.5974,274.5974,467.0
2023-09-29 11:55:00,285.49,285.54,285.25,285.49,2721.0,274.5301,274.5781,274.2993,274.5301,2721.0
2023-09-29 12:00:00,285.39,285.4,284.82,285.25,5545.0,274.4339,274.4435,273.8858,274.2993,5545.0
2023-09-29 12:05:00,285.74,286.1,285.67,285.99,2302.0,274.7705,275.1167,274.7032,275.0109,2302.0
2023-09-29 12:10:00,286.37,286.37,285.59,285.59,1224.0,275.3763,275.3763,274.6262,274.6262,1224.0
2023-09-29 12:15:00,285.78,285.92,285.43,285.92,1250.0,274.8089,274.9436,274.4724,274.9436,1250.0
2023-09-29 12:20:00,285.94,285.95,285.8,285.8,500.0,274.9628,274.9724,274.8282,274.8282,500.0
2023-09-29 12:25:00,285.68,285.81,285.57,285.71,3115.0,274.7128,274.8378,274.607,274.7416,3115.0
2023-09-29 12:30:00,285.72,285.79,285.51,285.72,2427.0,274.7512,274.8186,274.5493,274.7512,2427.0
2023-09-29 12:35:00,285.66,285.77,285.46,285.46,2942.0,274.6935,274.7993,274.5012,274.5012,2942.0
2023-09-29 12:40:00,285.31,285.39,285.03,285.03,2302.0,274.357,274.4339,274.0877,274.0877,2302.0
2023-09-29 12:45:00,285.12,285.2,284.99,285.01,700.0,274.1743,274.2512,274.0493,274.0685,700.0
2023-09-29 12:50:00,285.14,285.14,284.5,284.5,2036.0,274.1935,274.1935,273.5781,273.5781,2036.0
2023-09-29 12:55:00,284.45,284.53,284.27,284.42,2300.0,273.53,273.6069,273.3569,273.5011,2300.0
2023-09-29 13:00:00,284.47,284.47,283.94,284.16,1236.0,273.5492,273.5492,273.0396,273.2511,1236.0
2023-09-29 13:05:00,284.11,284.11,283.84,283.89,703.0,273.203,273.203,272.9434,272.9915,703.0
2023-09-29 13:10:00,283.99,283.99,283.67,283.67,1802.0,273.0877,273.0877,272.7799,272.7799,1802.0
2023-09-29 13:15:00,283.67,283.67,283.49,283.56,1111.0,272.7799,272.7799,272.6068,272.6742,1111.0
2023-09-29 13:20:00,283.56,283.73,283.53,283.53,1475.0,272.6742,272.8376,272.6453,272.6453,1475.0
2023-09-29 13:25:00,283.68,283.8,283.5,283.66,2101.0,272.7896,272.9049,272.6165,272.7703,2101.0
2023-09-29 13:30:00,283.93,284.04,283.93,283.93,844.0,273.03,273.1357,273.03,273.03,844.0
2023-09-29 13:35:00,283.94,283.94,283.94,283.94,200.0,273.0396,273.0396,273.0396,273.0396,200.0
2023-09-29 13:40:00,283.95,284.19,283.92,284.19,1688.0,273.0492,273.28,273.0203,273.28,1688.0
2023-09-29 13:45:00,284.25,284.26,283.58,283.62,4327.0,273.3377,273.3473,272.6934,272.7319,4327.0
2023-09-29 13:50:00,283.5,283.65,283.31,283.5,1600.0,272.6165,272.7607,272.4338,272.6165,1600.0
2023-09-29 13:55:00,283.64,283.65,283.17,283.17,1153.0,272.7511,272.7607,272.2991,272.2991,1153.0
2023-09-29 14:00:00,283.01,283.07,282.62,283.0,2296.0,272.1453,272.203,271.7702,272.1357,2296.0
2023-09-29 14:05:00,282.85,282.94,282.63,282.73,3424.0,271.9914,272.078,271.7799,271.876,3424.0
2023-09-29 14:10:00,282.72,282.86,282.68,282.84,1447.0,271.8664,272.001,271.8279,271.9818,1447.0
2023-09-29 14:15:00,282.68,283.28,282.66,283.28,4958.0,271.8279,272.4049,271.8087,272.4049,4958.0
2023-09-29 14:20:00,283.33,283.33,283.01,283.17,1938.0,272.453,272.453,272.1453,272.2991,1938.0
2023-09-29 14:25:00,283.25,283.36,283.0,283.0,1141.0,272.3761,272.4818,272.1357,272.1357,1141.0
2023-09-29 14:30:00,282.95,283.16,282.74,282.91,4184.0,272.0876,272.2895,271.8856,272.0491,4184.0
2023-09-29 14:35:00,282.86,283.1,282.83,283.02,1351.0,272.001,272.2318,271.9722,272.1549,1351.0
2023-09-29 14:40:00,283.08,283.63,283.08,283.63,900.0,272.2126,272.7415,272.2126,272.7415,900.0
2023-09-29 14:45:00,283.58,283.66,283.48,283.49,1219.0,272.6934,272.7703,272.5972,272.6068,1219.0
2023-09-29 14:50:00,283.39,283.57,283.33,283.57,2859.0,272.5107,272.6838,272.453,272.6838,2859.0
2023-09-29 14:55:00,283.68,284.26,283.67,284.1,1801.0,272.7896,273.3473,272.7799,273.1934,1801.0
2023-09-29 15:00:00,284.36,284.47,283.83,283.83,1908.0,273.4434,273.5492,272.9338,272.9338,1908.0
2023-09-29 15:05:00,283.93,284.22,283.9,284.02,2277.0,273.03,273.3088,273.0011,273.1165,2277.0
2023-09-29 15:10:00,283.84,284.34,283.84,284.18,2576.0,272.9434,273.4242,272.9434,273.2704,2576.0
2023-09-29 15:15:00,284.24,284.49,284.24,284.36,7294.0,273.3281,273.5685,273.3281,273.4434,7294.0
2023-09-29 15:20:00,284.2,284.34,284.18,284.2,8685.0,273.2896,273.4242,273.2704,273.2896,8685.0
2023-09-29 15:25:00,284.16,284.16,283.83,283.89,1510.0,273.2511,273.2511,272.9338,272.9915,1510.0
2023-09-29 15:30:00,283.91,283.91,283.52,283.53,5728.0,273.0107,273.0107,272.6357,272.6453,5728.0
2023-09-29 15:35:00,283.4,283.53,283.27,283.46,7954.0,272.5203,272.6453,272.3953,272.578,7954.0
2023-09-29 15:40:00,283.47,283.6,283.18,283.38,6789.0,272.5876,272.7126,272.3087,272.5011,6789.0
2023-09-29 15:45:00,283.37,283.68,283.22,283.46,9121.0,272.4915,272.7896,272.3472,272.578,9121.0
2023-09-29 15:50:00,283.39,284.41,283.34,283.9,18793.0,272.5107,273.4915,272.4626,273.0011,18793.0
2023-09-29 15:55:00,283.93,284.0,283.28,283.42,39066.0,273.03,273.0973,272.4049,272.5395,39066.0
2023-10-02 09:30:00,281.33,282.72,280.6,280.7,19212.0,270.5298,271.8664,269.8278,269.924,19212.0
2023-10-02 09:35:00,280.7,281.32,280.27,280.27,6349.0,269.924,270.5202,269.5105,269.5105,6349.0
2023-10-02 09:40:00,280.16,280.16,278.48,278.48,3470.0,269.4047,269.4047,267.7892,267.7892,3470.0
2023-10-02 09:45:00,278.26,278.8,277.6,278.8,2748.0,267.5776,268.0969,266.943,268.0969,2748.0
2023-10-02 09:50:00,279.17,279.36,278.87,279.36,3614.0,268.4527,268.6354,268.1642,268.6354,3614.0
2023-10-02 09:55:00,279.56,279.56,278.88,278.88,5051.0,268.8277,268.8277,268.1738,268.1738,5051.0
2023-10-02 10:00:00,278.88,279.85,278.8,279.56,8273.0,268.1738,269.1066,268.0969,268.8277,8273.0
2023-10-02 10:05:00,279.56,279.9,279.44,279.69,8615.0,268.8277,269.1547,268.7123,268.9527,8615.0
2023-10-02 10:10:00,279.58,280.31,279.53,279.53,9890.0,268.847,269.5489,268.7989,268.7989,9890.0
2023-10-02 10:15:00,279.22,280.01,279.1,280.01,4724.0,268.5008,269.2604,268.3854,269.2604,4724.0
2023-10-02 10:20:00,279.55,280.23,279.32,280.23,1671.0,268.8181,269.472,268.5969,269.472,1671.0
2023-10-02 10:25:00,280.61,280.77,280.31,280.31,4404.0,269.8374,269.9913,269.5489,269.5489,4404.0
2023-10-02 10:30:00,280.22,280.3,279.92,280.06,3821.0,269.4624,269.5393,269.1739,269.3085,3821.0
2023-10-02 10:35:00,279.95,279.95,279.6,279.6,2250.0,269.2027,269.2027,268.8662,268.8662,2250.0
2023-10-02 10:40:00,279.66,279.68,278.64,279.27,6840.0,268.9239,268.9431,267.943,268.5489,6840.0
2023-10-02 10:45:00,279.54,279.62,279.3,279.49,3144.0,268.8085,268.8854,268.5777,268.7604,3144.0
2023-10-02 10:50:00,279.33,279.64,279.15,279.37,4389.0,268.6065,268.9046,268.4335,268.645,4389.0
2023-10-02 10:55:00,279.28,279.52,279.09,279.51,4123.0,268.5585,268.7893,268.3758,268.7796,4123.0
2023-10-02 11:00:00,279.7,280.43,279.65,279.68,3263.0,268.9623,269.6643,268.9143,268.9431,3263.0
2023-10-02 11:05:00,279.65,279.84,279.62,279.8,4431.0,268.9143,269.097,268.8854,269.0585,4431.0
2023-10-02 11:10:00,279.74,279.78,279.67,279.68,612.0,269.0008,269.0393,268.9335,268.9431,612.0
2023-10-02 11:15:00,279.81,280.24,279.76,280.24,2617.0,269.0681,269.4816,269.02,269.4816,2617.0
2023-10-02 11:20:00,280.22,280.98,280.22,280.68,2592.0,269.4624,270.1932,269.4624,269.9047,2592.0
2023-10-02 11:25:00,280.71,280.74,280.08,280.39,8026.0,269.9336,269.9624,269.3278,269.6259,8026.0
2023-10-02 11:30:00,280.4,280.53,280.14,280.52,2279.0,269.6355,269.7605,269.3855,269.7509,2279.0
2023-10-02 11:35:00,280.58,280.63,280.02,280.09,5965.0,269.8086,269.8566,269.2701,269.3374,5965.0
2023-10-02 11:40:00,280.0,280.0,279.52,279.85,4257.0,269.2508,269.2508,268.7893,269.1066,4257.0
2023-10-02 11:45:00,279.76,280.09,279.75,280.06,1600.0,269.02,269.3374,269.0104,269.3085,1600.0
2023-10-02 11:50:00,280.2,280.2,279.55,279.58,3493.0,269.4432,269.4432,268.8181,268.847,3493.0
2023-10-02 11:55:00,279.55,279.68,279.37,279.6,2400.0,268.8181,268.9431,268.645,268.8662,2400.0
2023-10-02 12:00:00,279.51,279.51,279.2,279.38,2187.0,268.7796,268.7796,268.4815,268.6546,2187.0
2023-10-02 12:05:00,279.19,279.2,278.64,278.64,1200.0,268.4719,268.4815,267.943,267.943,1200.0
2023-10-02 12:10:00,278.59,278.76,278.57,278.57,1755.0,267.895,268.0584,267.8757,267.8757,1755.0
2023-10-02 12:15:00,278.54,278.54,278.18,278.34,5887.0,267.8469,267.8469,267.5007,267.6546,5887.0
2023-10-02 12:20:00,278.4,278.91,278.19,278.91,2657.0,267.7123,268.2027,267.5103,268.2027,2657.0
2023-10-02 12:25:00,278.85,278.86,278.27,278.5,12130.0,268.145,268.1546,267.5872,267.8084,12130.0
2023-10-02 12:30:00,278.3,278.37,278.15,278.16,3017.0,267.6161,267.6834,267.4718,267.4815,3017.0
2023-10-02 12:35:00,278.25,278.65,278.25,278.65,2453.0,267.568,267.9527,267.568,267.9527,2453.0
2023-10-02 12:40:00,278.73,278.74,278.13,278.13,2105.0,268.0296,268.0392,267.4526,267.4526,2105.0
2023-10-02 12:45:00,278.01,278.11,277.61,277.61,1510.0,267.3372,267.4334,266.9526,266.9526,1510.0
2023-10-02 12:50:00,277.53,277.75,277.17,277.17,14552.0,266.8757,267.0872,266.5295,266.5295,14552.0
2023-10-02 12:55:00,277.13,277.33,277.04,277.14,9146.0,266.491,266.6833,266.4045,266.5006,9146.0
2023-10-02 13:00:00,277.22,277.55,277.22,277.33,5578.0,266.5776,266.8949,266.5776,266.6833,5578.0
2023-10-02 13:05:00,277.33,277.75,277.33,277.68,1570.0,266.6833,267.0872,266.6833,267.0199,1570.0
2023-10-02 13:10:00,277.86,277.86,277.78,277.78,287.0,267.193,267.193,267.1161,267.1161,287.0
2023-10-02 13:15:00,277.92,278.0,277.51,277.8,5760.0,267.2507,267.3276,266.8564,267.1353,5760.0
2023-10-02 13:20:00,277.74,277.81,277.3,277.5,3500.0,267.0776,267.1449,266.6545,266.8468,3500.0
2023-10-02 13:25:00,277.52,277.71,277.2,277.37,4584.0,266.866,267.0487,266.5583,266.7218,4584.0
2023-10-02 13:30:00,277.12,277.13,276.39,276.47,8498.0,266.4814,266.491,265.7794,265.8563,8498.0
2023-10-02 13:35:00,276.4,276.65,276.06,276.42,13430.0,265.789,266.0294,265.4621,265.8083,13430.0
2023-10-02 13:40:00,276.36,276.53,276.05,276.05,6176.0,265.7506,265.914,265.4525,265.4525,6176.0
2023-10-02 13:45:00,276.0,276.21,275.68,275.76,8511.0,265.4044,265.6063,265.0967,265.1736,8511.0
2023-10-02 13:50:00,275.73,276.61,275.7,276.41,4871.0,265.1448,265.991,265.1159,265.7986,4871.0
2023-10-02 13:55:00,276.35,276.4,275.61,276.09,9339.0,265.741,265.789,265.0294,265.4909,9339.0
2023-10-02 14:00:00,276.25,276.62,276.25,276.42,2011.0,265.6448,266.0006,265.6448,265.8083,2011.0
2023-10-02 14:05:00,276.61,276.84,276.4,276.84,681.0,265.991,266.2121,265.789,266.2121,681.0
2023-10-02 14:10:00,277.27,278.11,277.27,278.11,3252.0,266.6256,267.4334,266.6256,267.4334,3252.0
2023-10-02 14:15:00,277.94,278.02,277.34,277.38,3945.0,267.2699,267.3468,266.6929,266.7314,3945.0
2023-10-02 14:20:00,277.44,277.44,277.25,277.3,492.0,266.7891,266.7891,266.6064,266.6545,492.0
2023-10-02 14:25:00,277.5,277.5,277.18,277.18,2159.0,266.8468,266.8468,266.5391,266.5391,2159.0
2023-10-02 14:30:00,277.19,277.19,276.62,276.68,4679.0,266.5487,266.5487,266.0006,266.0583,4679.0
2023-10-02 14:35:00,276.68,276.68,276.42,276.44,4419.0,266.0583,266.0583,265.8083,265.8275,4419.0
2023-10-02 14:40:00,276.31,276.34,276.14,276.25,4506.0,265.7025,265.7313,265.539,265.6448,4506.0
2023-10-02 14:45:00,276.25,276.67,276.25,276.66,5134.0,265.6448,266.0487,265.6448,266.0391,5134.0
2023-10-02 14:50:00,276.75,276.77,276.53,276.54,3871.0,266.1256,266.1448,265.914,265.9237,3871.0
2023-10-02 14:55:00,276.54,276.59,276.32,276.32,5099.0,265.9237,265.9717,265.7121,265.7121,5099.0
2023-10-02 15:00:00,276.38,276.4,275.66,275.79,3470.0,265.7698,265.789,265.0774,265.2025,3470.0
2023-10-02 15:05:00,275.96,276.3,275.9,276.28,4347.0,265.3659,265.6929,265.3082,265.6736,4347.0
2023-10-02 15:10:00,276.28,276.43,276.16,276.16,3821.0,265.6736,265.8179,265.5582,265.5582,3821.0
2023-10-02 15:15:00,276.17,276.46,276.13,276.2,6509.0,265.5679,265.8467,265.5294,265.5967,6509.0
2023-10-02 15:20:00,276.2,276.8,276.14,276.8,4390.0,265.5967,266.1737,265.539,266.1737,4390.0
2023-10-02 15:25:00,277.07,277.23,276.85,277.23,4193.0,266.4333,266.5872,266.2218,266.5872,4193.0
2023-10-02 15:30:00,277.17,277.36,276.93,277.18,9513.0,266.5295,266.7122,266.2987,266.5391,9513.0
2023-10-02 15:35:00,277.25,277.26,276.65,277.08,9710.0,266.6064,266.616,266.0294,266.4429,9710.0
2023-10-02 15:40:00,277.13,277.51,277.13,277.48,7601.0,266.491,266.8564,266.491,266.8276,7601.0
2023-10-02 15:45:00,277.5,277.75,277.46,277.63,4943.0,266.8468,267.0872,266.8083,266.9718,4943.0
2023-10-02 15:50:00,277.67,278.19,277.63,278.19,13646.0,267.0103,267.5103,266.9718,267.5103,13646.0
2023-10-02 15:55:00,278.24,279.17,278.11,279.1,84097.0,267.5584,268.4527,267.4334,268.3854,84097.0
2023-10-03 09:30:00,277.32,279.72,277.32,279.72,15847.0,266.6737,268.9816,266.6737,268.9816,15847.0
2023-10-03 09:35:00,279.47,280.34,279.24,280.34,526.0,268.7412,269.5778,268.52,269.5778,526.0
2023-10-03 09:40:00,280.56,281.8,279.93,281.8,2852.0,269.7893,270.9817,269.1835,270.9817,2852.0
2023-10-03 09:45:00,281.54,282.95,281.54,282.95,14594.0,270.7317,272.0876,270.7317,272.0876,14594.0
2023-10-03 09:50:00,282.72,283.64,282.56,283.3,8038.0,271.8664,272.7511,271.7126,272.4241,8038.0
2023-10-03 09:55:00,283.3,283.3,282.61,282.88,2965.0,272.4241,272.4241,271.7606,272.0203,2965.0
2023-10-03 10:00:00,282.75,283.03,281.79,282.13,11359.0,271.8953,272.1645,270.9721,271.2991,11359.0
2023-10-03 10:05:00,282.09,282.12,281.46,281.63,4659.0,271.2606,271.2894,270.6548,270.8183,4659.0
2023-10-03 10:10:00,281.76,281.94,280.96,281.19,17683.0,270.9433,271.1164,270.174,270.3951,17683.0
2023-10-03 10:15:00,280.98,281.75,280.98,281.59,3362.0,270.1932,270.9336,270.1932,270.7798,3362.0
2023-10-03 10:20:00,281.59,282.09,281.58,281.85,2900.0,270.7798,271.2606,270.7702,271.0298,2900.0
2023-10-03 10:25:00,282.0,282.29,281.85,281.88,4587.0,271.174,271.4529,271.0298,271.0587,4587.0
2023-10-03 10:30:00,281.87,282.49,281.82,281.94,4132.0,271.049,271.6452,271.001,271.1164,4132.0
2023-10-03 10:35:00,282.24,282.31,281.3,281.38,4964.0,271.4048,271.4721,270.5009,270.5779,4964.0
2023-10-03 10:40:00,281.45,282.23,281.43,282.02,3198.0,270.6452,271.3952,270.6259,271.1933,3198.0
2023-10-03 10:45:00,281.89,281.89,281.21,281.21,2121.0,271.0683,271.0683,270.4144,270.4144,2121.0
2023-10-03 10:50:00,281.16,281.44,281.15,281.3,4959.0,270.3663,270.6355,270.3567,270.5009,4959.0
2023-10-03 10:55:00,281.39,281.86,281.39,281.6,3709.0,270.5875,271.0394,270.5875,270.7894,3709.0
2023-10-03 11:00:00,281.51,281.53,281.07,281.43,9854.0,270.7029,270.7221,270.2798,270.6259,9854.0
2023-10-03 11:05:00,281.56,282.03,281.53,281.93,3775.0,270.7509,271.2029,270.7221,271.1067,3775.0
2023-10-03 11:10:00,281.94,281.94,281.18,281.38,3887.0,271.1164,271.1164,270.3855,270.5779,3887.0
2023-10-03 11:15:00,281.37,281.52,281.01,281.15,4907.0,270.5682,270.7125,270.2221,270.3567,4907.0
2023-10-03 11:20:00,281.13,281.44,280.75,280.75,5118.0,270.3374,270.6355,269.972,269.972,5118.0
2023-10-03 11:25:00,280.73,280.86,280.52,280.86,3388.0,269.9528,270.0778,269.7509,270.0778,3388.0
2023-10-03 11:30:00,280.85,281.1,280.35,280.54,5424.0,270.0682,270.3086,269.5874,269.7701,5424.0
2023-10-03 11:35:00,280.54,280.56,280.16,280.47,2630.0,269.7701,269.7893,269.4047,269.7028,2630.0
2023-10-03 11:40:00,280.47,280.64,279.79,280.02,14483.0,269.7028,269.8663,269.0489,269.2701,14483.0
2023-10-03 11:45:00,279.76,280.55,279.76,280.42,5733.0,269.02,269.7797,269.02,269.6547,5733.0
2023-10-03 11:50:00,280.41,280.92,280.16,280.64,6476.0,269.6451,270.1355,269.4047,269.8663,6476.0
2023-10-03 11:55:00,280.58,280.88,280.49,280.88,6165.0,269.8086,270.097,269.722,270.097,6165.0
2023-10-03 12:00:00,280.81,281.2,280.77,280.91,16670.0,270.0297,270.4048,269.9913,270.1259,16670.0
2023-10-03 12:05:00,280.87,281.35,280.64,280.66,10608.0,270.0874,270.549,269.8663,269.8855,10608.0
2023-10-03 12:10:00,280.78,280.86,280.39,280.47,3484.0,270.0009,270.0778,269.6259,269.7028,3484.0
2023-10-03 12:15:00,280.7,281.04,280.67,281.04,4464.0,269.924,270.2509,269.8951,270.2509,4464.0
2023-10-03 12:20:00,281.2,281.33,280.78,281.15,2980.0,270.4048,270.5298,270.0009,270.3567,2980.0
2023-10-03 12:25:00,281.14,281.53,281.0,281.42,13741.0,270.3471,270.7221,270.2124,270.6163,13741.0
2023-10-03 12:30:00,281.49,282.0,281.49,281.78,5552.0,270.6836,271.174,270.6836,270.9625,5552.0
2023-10-03 12:35:00,281.65,281.93,281.59,281.62,5082.0,270.8375,271.1067,270.7798,270.8086,5082.0
2023-10-03 12:40:00,281.62,281.8,281.28,281.28,4400.0,270.8086,270.9817,270.4817,270.4817,4400.0
2023-10-03 12:45:00,281.44,281.8,281.44,281.69,1567.0,270.6355,270.9817,270.6355,270.8759,1567.0
2023-10-03 12:50:00,281.84,281.89,281.73,281.73,1372.0,271.0202,271.0683,270.9144,270.9144,1372.0
2023-10-03 12:55:00,281.91,282.4,281.91,282.02,7119.0,271.0875,271.5587,271.0875,271.1933,7119.0
2023-10-03 13:00:00,282.21,282.4,282.17,282.4,802.0,271.376,271.5587,271.3375,271.5587,802.0
2023-10-03 13:05:00,282.3,282.54,282.3,282.38,2362.0,271.4625,271.6933,271.4625,271.5395,2362.0
2023-10-03 13:10:00,282.29,282.43,281.89,282.31,6487.0,271.4529,271.5875,271.0683,271.4721,6487.0
2023-10-03 13:15:00,282.31,282.39,282.2,282.25,3748.0,271.4721,271.5491,271.3664,271.4145,3748.0
2023-10-03 13:20:00,282.17,282.62,282.03,282.59,4160.0,271.3375,271.7702,271.2029,271.7414,4160.0
2023-10-03 13:25:00,282.65,282.65,282.14,282.14,2679.0,271.7991,271.7991,271.3087,271.3087,2679.0
2023-10-03 13:30:00,282.29,282.35,282.19,282.28,3246.0,271.4529,271.5106,271.3568,271.4433,3246.0
2023-10-03 13:35:00,282.28,282.34,282.16,282.23,2509.0,271.4433,271.501,271.3279,271.3952,2509.0
2023-10-03 13:40:00,282.23,282.35,282.07,282.07,2134.0,271.3952,271.5106,271.2414,271.2414,2134.0
2023-10-03 13:45:00,282.06,282.23,281.94,281.94,2177.0,271.2317,271.3952,271.1164,271.1164,2177.0
2023-10-03 13:50:00,281.86,281.9,281.69,281.79,2013.0,271.0394,271.0779,270.8759,270.9721,2013.0
2023-10-03 13:55:00,281.7,281.7,281.46,281.57,1791.0,270.8856,270.8856,270.6548,270.7606,1791.0
2023-10-03 14:00:00,281.57,281.62,281.38,281.41,3165.0,270.7606,270.8086,270.5779,270.6067,3165.0
2023-10-03 14:05:00,281.46,281.46,280.95,280.95,3992.0,270.6548,270.6548,270.1644,270.1644,3992.0
2023-10-03 14:10:00,281.08,281.16,280.96,281.16,2048.0,270.2894,270.3663,270.174,270.3663,2048.0
2023-10-03 14:15:00,281.16,281.17,280.89,281.0,3134.0,270.3663,270.3759,270.1067,270.2124,3134.0
2023-10-03 14:20:00,280.9,281.02,280.8,280.8,3698.0,270.1163,270.2317,270.0201,270.0201,3698.0
2023-10-03 14:25:00,280.97,280.97,280.69,280.74,1900.0,270.1836,270.1836,269.9143,269.9624,1900.0
2023-10-03 14:30:00,280.84,280.89,280.66,280.79,3310.0,270.0586,270.1067,269.8855,270.0105,3310.0
2023-10-03 14:35:00,280.9,281.05,280.85,281.05,3875.0,270.1163,270.2605,270.0682,270.2605,3875.0
2023-10-03 14:40:00,281.18,281.26,280.78,280.78,7676.0,270.3855,270.4625,270.0009,270.0009,7676.0
2023-10-03 14:45:00,280.82,281.32,280.77,281.25,3902.0,270.0393,270.5202,269.9913,270.4528,3902.0
2023-10-03 14:50:00,281.33,281.53,281.25,281.35,5459.0,270.5298,270.7221,270.4528,270.549,5459.0
2023-10-03 14:55:00,281.46,281.54,281.12,281.13,4939.0,270.6548,270.7317,270.3278,270.3374,4939.0
2023-10-03 15:00:00,281.11,281.52,281.01,281.48,5306.0,270.3182,270.7125,270.2221,270.674,5306.0
2023-10-03 15:05:00,281.49,281.49,280.95,281.17,4989.0,270.6836,270.6836,270.1644,270.3759,4989.0
2023-10-03 15:10:00,281.18,281.21,280.83,280.83,6855.0,270.3855,270.4144,270.049,270.049,6855.0
2023-10-03 15:15:00,280.9,281.07,280.71,280.96,8422.0,270.1163,270.2798,269.9336,270.174,8422.0
2023-10-03 15:20:00,281.05,281.26,281.05,281.16,8463.0,270.2605,270.4625,270.2605,270.3663,8463.0
2023-10-03 15:25:00,281.16,281.31,280.88,281.13,8357.0,270.3663,270.5105,270.097,270.3374,8357.0
2023-10-03 15:30:00,281.16,281.24,280.84,280.98,7483.0,270.3663,270.4432,270.0586,270.1932,7483.0
2023-10-03 15:35:00,280.92,281.5,280.91,281.39,12673.0,270.1355,270.6932,270.1259,270.5875,12673.0
2023-10-03 15:40:00,281.42,281.92,281.29,281.86,19009.0,270.6163,271.0971,270.4913,271.0394,19009.0
2023-10-03 15:45:00,281.87,281.87,281.59,281.7,10559.0,271.049,271.049,270.7798,270.8856,10559.0
2023-10-03 15:50:00,281.64,282.0,281.07,281.08,16400.0,270.8279,271.174,270.2798,270.2894,16400.0
2023-10-03 15:55:00,281.05,281.81,281.05,281.8,66495.0,270.2605,270.9913,270.2605,270.9817,66495.0
2023-10-04 09:30:00,284.87,285.89,283.25,283.54,31882.0,273.9339,274.9147,272.3761,272.6549,31882.0
2023-10-04 09:35:00,283.47,284.84,283.47,284.37,12378.0,272.5876,273.905,272.5876,273.4531,12378.0
2023-10-04 09:40:00,284.23,284.87,284.22,284.29,5649.0,273.3184,273.9339,273.3088,273.3761,5649.0
2023-10-04 09:45:00,284.18,284.47,283.81,284.25,4323.0,273.2704,273.5492,272.9146,273.3377,4323.0
2023-10-04 09:50:00,284.44,285.4,284.19,285.32,9614.0,273.5204,274.4435,273.28,274.3666,9614.0
2023-10-04 09:55:00,285.31,286.06,285.31,285.92,2793.0,274.357,275.0782,274.357,274.9436,2793.0
2023-10-04 10:00:00,285.93,285.95,284.52,285.03,9290.0,274.9532,274.9724,273.5973,274.0877,9290.0
2023-10-04 10:05:00,285.24,285.24,283.98,284.28,4027.0,274.2897,274.2897,273.078,273.3665,4027.0
2023-10-04 10:10:00,284.45,284.63,284.17,284.3,4290.0,273.53,273.7031,273.2607,273.3858,4290.0
2023-10-04 10:15:00,284.28,284.48,283.94,284.48,2558.0,273.3665,273.5588,273.0396,273.5588,2558.0
2023-10-04 10:20:00,284.5,284.64,284.24,284.53,3291.0,273.5781,273.7127,273.3281,273.6069,3291.0
2023-10-04 10:25:00,284.53,284.53,283.17,283.18,7319.0,273.6069,273.6069,272.2991,272.3087,7319.0
2023-10-04 10:30:00,283.13,283.62,283.11,283.55,3830.0,272.2607,272.7319,272.2414,272.6645,3830.0
2023-10-04 10:35:00,283.55,283.71,283.03,283.03,6570.0,272.6645,272.8184,272.1645,272.1645,6570.0
2023-10-04 10:40:00,283.02,283.21,282.88,282.93,5110.0,272.1549,272.3376,272.0203,272.0683,5110.0
2023-10-04 10:45:00,283.06,283.1,282.64,282.65,3499.0,272.1934,272.2318,271.7895,271.7991,3499.0
2023-10-04 10:50:00,282.64,282.78,282.25,282.28,6794.0,271.7895,271.9241,271.4145,271.4433,6794.0
2023-10-04 10:55:00,282.25,282.45,282.09,282.23,4100.0,271.4145,271.6068,271.2606,271.3952,4100.0
2023-10-04 11:00:00,282.31,282.51,282.0,282.35,8172.0,271.4721,271.6645,271.174,271.5106,8172.0
2023-10-04 11:05:00,282.35,283.12,282.35,282.56,17614.0,271.5106,272.2511,271.5106,271.7126,17614.0
2023-10-04 11:10:00,282.44,282.93,282.22,282.54,11271.0,271.5972,272.0683,271.3856,271.6933,11271.0
2023-10-04 11:15:00,282.54,283.33,282.38,283.09,22151.0,271.6933,272.453,271.5395,272.2222,22151.0
2023-10-04 11:20:00,283.3,283.3,282.59,282.67,5563.0,272.4241,272.4241,271.7414,271.8183,5563.0
2023-10-04 11:25:00,282.86,283.15,282.77,283.14,6955.0,272.001,272.2799,271.9145,272.2703,6955.0
2023-10-04 11:30:00,283.07,283.13,282.33,283.06,8888.0,272.203,272.2607,271.4914,272.1934,8888.0
2023-10-04 11:35:00,283.16,284.03,282.93,284.03,2716.0,272.2895,273.1261,272.0683,273.1261,2716.0
2023-10-04 11:40:00,283.93,284.09,283.64,284.08,3414.0,273.03,273.1838,272.7511,273.1742,3414.0
2023-10-04 11:45:00,284.03,285.01,283.99,284.74,3001.0,273.1261,274.0685,273.0877,273.8089,3001.0
2023-10-04 11:50:00,284.72,285.01,284.68,284.99,2258.0,273.7896,274.0685,273.7512,274.0493,2258.0
2023-10-04 11:55:00,285.13,285.31,285.03,285.29,7217.0,274.1839,274.357,274.0877,274.3377,7217.0
2023-10-04 12:00:00,285.29,285.5,285.15,285.5,5364.0,274.3377,274.5397,274.2031,274.5397,5364.0
2023-10-04 12:05:00,285.43,285.55,285.34,285.34,7224.0,274.4724,274.5878,274.3858,274.3858,7224.0
2023-10-04 12:10:00,285.58,286.0,285.52,285.73,7040.0,274.6166,275.0205,274.5589,274.7609,7040.0
2023-10-04 12:15:00,285.82,286.17,285.82,286.17,1760.0,274.8474,275.184,274.8474,275.184,1760.0
2023-10-04 12:20:00,286.19,286.32,285.99,285.99,3280.0,275.2032,275.3282,275.0109,275.0109,3280.0
2023-10-04 12:25:00,285.96,286.23,285.96,286.2,1752.0,274.982,275.2417,274.982,275.2128,1752.0
2023-10-04 12:30:00,286.21,286.33,286.09,286.23,2116.0,275.2224,275.3378,275.107,275.2417,2116.0
2023-10-04 12:35:00,286.13,286.25,286.13,286.22,590.0,275.1455,275.2609,275.1455,275.232,590.0
2023-10-04 12:40:00,286.22,286.32,286.08,286.25,3691.0,275.232,275.3282,275.0974,275.2609,3691.0
2023-10-04 12:45:00,286.25,286.3,286.14,286.28,1200.0,275.2609,275.309,275.1551,275.2897,1200.0
2023-10-04 12:50:00,286.29,286.3,285.94,286.0,4246.0,275.2994,275.309,274.9628,275.0205,4246.0
2023-10-04 12:55:00,285.99,285.99,285.84,285.84,900.0,275.0109,275.0109,274.8666,274.8666,900.0
2023-10-04 13:00:00,285.94,285.95,285.94,285.94,1100.0,274.9628,274.9724,274.9628,274.9628,1100.0
2023-10-04 13:05:00,285.94,286.02,285.85,285.99,2526.0,274.9628,275.0397,274.8762,275.0109,2526.0
2023-10-04 13:10:00,285.99,286.13,285.82,285.83,4554.0,275.0109,275.1455,274.8474,274.857,4554.0
2023-10-04 13:15:00,285.82,286.11,285.82,286.03,2514.0,274.8474,275.1263,274.8474,275.0493,2514.0
2023-10-04 13:20:00,285.99,286.16,285.81,285.86,2870.0,275.0109,275.1743,274.8378,274.8859,2870.0
2023-10-04 13:25:00,285.73,285.73,285.43,285.44,3238.0,274.7609,274.7609,274.4724,274.482,3238.0
2023-10-04 13:30:00,285.3,285.5,285.3,285.5,952.0,274.3474,274.5397,274.3474,274.5397,952.0
2023-10-04 13:35:00,285.5,285.52,285.33,285.33,1100.0,274.5397,274.5589,274.3762,274.3762,1100.0
2023-10-04 13:40:00,285.41,285.56,285.31,285.55,1085.0,274.4531,274.5974,274.357,274.5878,1085.0
2023-10-04 13:45:00,285.54,285.7,285.47,285.65,1472.0,274.5781,274.732,274.5108,274.6839,1472.0
2023-10-04 13:50:00,285.68,285.69,284.94,284.94,2443.0,274.7128,274.7224,274.0012,274.0012,2443.0
2023-10-04 13:55:00,284.82,285.04,284.82,285.02,1206.0,273.8858,274.0973,273.8858,274.0781,1206.0
2023-10-04 14:00:00,284.92,284.92,284.54,284.82,3420.0,273.982,273.982,273.6165,273.8858,3420.0
2023-10-04 14:05:00,284.93,285.03,284.44,284.44,1303.0,273.9916,274.0877,273.5204,273.5204,1303.0
2023-10-04 14:10:00,284.32,284.72,284.28,284.55,2048.0,273.405,273.7896,273.3665,273.6262,2048.0
2023-10-04 14:15:00,284.61,284.91,284.6,284.91,1962.0,273.6839,273.9723,273.6742,273.9723,1962.0
2023-10-04 14:20:00,284.88,284.9,283.88,283.88,4821.0,273.9435,273.9627,272.9819,272.9819,4821.0
2023-10-04 14:25:00,283.88,284.47,283.88,284.37,2050.0,272.9819,273.5492,272.9819,273.4531,2050.0
2023-10-04 14:30:00,284.47,284.48,284.08,284.08,2886.0,273.5492,273.5588,273.1742,273.1742,2886.0
2023-10-04 14:35:00,283.88,284.17,283.84,284.13,1674.0,272.9819,273.2607,272.9434,273.2223,1674.0
2023-10-04 14:40:00,284.13,284.32,283.97,284.32,2397.0,273.2223,273.405,273.0684,273.405,2397.0
2023-10-04 14:45:00,284.3,284.38,284.28,284.36,900.0,273.3858,273.4627,273.3665,273.4434,900.0
2023-10-04 14:50:00,284.35,284.37,284.25,284.33,2909.0,273.4338,273.4531,273.3377,273.4146,2909.0
2023-10-04 14:55:00,284.28,284.71,284.28,284.71,2643.0,273.3665,273.78,273.3665,273.78,2643.0
2023-10-04 15:00:00,284.67,284.78,284.55,284.68,2715.0,273.7415,273.8473,273.6262,273.7512,2715.0
2023-10-04 15:05:00,284.68,284.8,284.59,284.69,4600.0,273.7512,273.8666,273.6646,273.7608,4600.0
2023-10-04 15:10:00,284.7,285.21,284.7,285.11,4550.0,273.7704,274.2608,273.7704,274.1647,4550.0
2023-10-04 15:15:00,285.06,285.65,285.06,285.65,5081.0,274.1166,274.6839,274.1166,274.6839,5081.0
2023-10-04 15:20:00,285.65,285.65,285.4,285.49,3451.0,274.6839,274.6839,274.4435,274.5301,3451.0
2023-10-04 15:25:00,285.51,285.51,285.25,285.28,4519.0,274.5493,274.5493,274.2993,274.3281,4519.0
2023-10-04 15:30:00,285.28,285.32,284.89,285.07,7994.0,274.3281,274.3666,273.9531,274.1262,7994.0
2023-10-04 15:35:00,285.1,285.55,285.1,285.34,6316.0,274.155,274.5878,274.155,274.3858,6316.0
2023-10-04 15:40:00,285.37,285.38,285.07,285.25,5559.0,274.4147,274.4243,274.1262,274.2993,5559.0
2023-10-04 15:45:00,285.14,285.22,284.93,285.02,10719.0,274.1935,274.2704,273.9916,274.0781,10719.0
2023-10-04 15:50:00,284.98,285.09,284.54,285.03,11539.0,274.0396,274.1454,273.6165,274.0877,11539.0
2023-10-04 15:55:00,284.98,285.27,284.7,284.88,49513.0,274.0396,274.3185,273.7704,273.9435,49513.0
2023-10-05 09:30:00,284.48,286.25,283.85,286.25,9600.0,273.5588,275.2609,272.953,275.2609,9600.0
2023-10-05 09:35:00,285.57,285.63,284.86,284.86,603.0,274.607,274.6647,273.9243,273.9243,603.0
2023-10-05 09:40:00,284.85,284.85,283.63,283.77,1694.0,273.9146,273.9146,272.7415,272.8761,1694.0
2023-10-05 09:45:00,283.85,283.86,283.11,283.2,1200.0,272.953,272.9626,272.2414,272.328,1200.0
2023-10-05 09:50:00,283.86,284.14,283.39,284.01,5900.0,272.9626,273.2319,272.5107,273.1069,5900.0
2023-10-05 09:55:00,283.84,283.94,283.46,283.6,2853.0,272.9434,273.0396,272.578,272.7126,2853.0
2023-10-05 10:00:00,283.3,283.3,282.5,282.5,1426.0,272.4241,272.4241,271.6549,271.6549,1426.0
2023-10-05 10:05:00,282.32,282.36,281.8,281.8,3563.0,271.4818,271.5202,270.9817,270.9817,3563.0
2023-10-05 10:10:00,281.56,282.02,281.42,281.63,4650.0,270.7509,271.1933,270.6163,270.8183,4650.0
2023-10-05 10:15:00,281.45,281.46,281.07,281.07,9822.0,270.6452,270.6548,270.2798,270.2798,9822.0
2023-10-05 10:20:00,281.07,281.29,279.97,280.09,16947.0,270.2798,270.4913,269.222,269.3374,16947.0
2023-10-05 10:25:00,280.2,280.89,279.98,280.56,3133.0,269.4432,270.1067,269.2316,269.7893,3133.0
2023-10-05 10:30:00,280.46,280.5,280.09,280.26,2304.0,269.6932,269.7316,269.3374,269.5008,2304.0
2023-10-05 10:35:00,280.31,280.32,279.45,279.49,4303.0,269.5489,269.5585,268.7219,268.7604,4303.0
2023-10-05 10:40:00,279.36,279.43,279.17,279.34,1000.0,268.6354,268.7027,268.4527,268.6162,1000.0
2023-10-05 10:45:00,279.23,279.6,279.09,279.37,3608.0,268.5104,268.8662,268.3758,268.645,3608.0
2023-10-05 10:50:00,279.59,279.96,279.4,279.51,2376.0,268.8566,269.2124,268.6739,268.7796,2376.0
2023-10-05 10:55:00,279.25,279.42,278.83,278.83,4043.0,268.5296,268.6931,268.1257,268.1257,4043.0
2023-10-05 11:00:00,279.07,279.09,278.58,278.58,2203.0,268.3565,268.3758,267.8853,267.8853,2203.0
2023-10-05 11:05:00,278.53,278.53,278.15,278.15,461.0,267.8373,267.8373,267.4718,267.4718,461.0
2023-10-05 11:10:00,278.37,279.06,278.37,278.79,6671.0,267.6834,268.3469,267.6834,268.0873,6671.0
2023-10-05 11:15:00,279.04,279.24,278.47,278.6,20943.0,268.3277,268.52,267.7796,267.9046,20943.0
2023-10-05 11:20:00,278.5,279.11,278.5,279.1,3787.0,267.8084,268.395,267.8084,268.3854,3787.0
2023-10-05 11:25:00,279.0,279.02,278.19,278.25,1387.0,268.2892,268.3085,267.5103,267.568,1387.0
2023-10-05 11:30:00,278.19,278.38,278.19,278.19,936.0,267.5103,267.693,267.5103,267.5103,936.0
2023-10-05 11:35:00,278.17,278.65,278.0,278.56,5283.0,267.4911,267.9527,267.3276,267.8661,5283.0
2023-10-05 11:40:00,278.61,278.73,278.6,278.73,395.0,267.9142,268.0296,267.9046,268.0296,395.0
2023-10-05 11:45:00,278.72,278.95,278.55,278.74,2382.0,268.02,268.2411,267.8565,268.0392,2382.0
2023-10-05 11:50:00,278.53,279.16,278.48,279.16,2323.0,267.8373,268.4431,267.7892,268.4431,2323.0
2023-10-05 11:55:00,279.08,279.09,278.73,278.93,2366.0,268.3661,268.3758,268.0296,268.2219,2366.0
2023-10-05 12:00:00,278.81,278.96,278.57,278.74,4661.0,268.1065,268.2508,267.8757,268.0392,4661.0
2023-10-05 12:05:00,278.72,278.97,278.69,278.89,3964.0,268.02,268.2604,267.9911,268.1834,3964.0
2023-10-05 12:10:00,278.64,278.96,278.33,278.33,4007.0,267.943,268.2508,267.6449,267.6449,4007.0
2023-10-05 12:15:00,278.43,278.49,277.81,278.06,6148.0,267.7411,267.7988,267.1449,267.3853,6148.0
2023-10-05 12:20:00,278.06,278.27,278.04,278.2,3636.0,267.3853,267.5872,267.3661,267.5199,3636.0
2023-10-05 12:25:00,278.08,278.59,278.08,278.57,7374.0,267.4045,267.895,267.4045,267.8757,7374.0
2023-10-05 12:30:00,278.5,278.96,278.31,278.31,5043.0,267.8084,268.2508,267.6257,267.6257,5043.0
2023-10-05 12:35:00,278.49,278.58,278.38,278.58,1207.0,267.7988,267.8853,267.693,267.8853,1207.0
2023-10-05 12:40:00,278.32,278.49,278.29,278.42,12359.0,267.6353,267.7988,267.6065,267.7315,12359.0
2023-10-05 12:45:00,278.52,278.52,277.95,278.07,6543.0,267.8276,267.8276,267.2795,267.3949,6543.0
2023-10-05 12:50:00,278.06,278.06,277.61,277.63,3762.0,267.3853,267.3853,266.9526,266.9718,3762.0
2023-10-05 12:55:00,277.67,277.67,277.35,277.5,4963.0,267.0103,267.0103,266.7026,266.8468,4963.0
2023-10-05 13:00:00,277.5,277.72,277.4,277.43,3543.0,266.8468,267.0584,266.7506,266.7795,3543.0
2023-10-05 13:05:00,277.38,277.39,276.92,277.0,2960.0,266.7314,266.741,266.2891,266.366,2960.0
2023-10-05 13:10:00,277.0,277.29,276.98,277.29,3900.0,266.366,266.6449,266.3468,266.6449,3900.0
2023-10-05 13:15:00,277.41,277.41,277.35,277.4,800.0,266.7603,266.7603,266.7026,266.7506,800.0
2023-10-05 13:20:00,277.29,277.78,277.2,277.55,2876.0,266.6449,267.1161,266.5583,266.8949,2876.0
2023-10-05 13:25:00,277.48,277.48,277.14,277.21,1458.0,266.8276,266.8276,266.5006,266.5679,1458.0
2023-10-05 13:30:00,277.25,277.55,276.96,277.55,3300.0,266.6064,266.8949,266.3275,266.8949,3300.0
2023-10-05 13:35:00,277.79,278.27,277.79,278.0,2102.0,267.1257,267.5872,267.1257,267.3276,2102.0
2023-10-05 13:40:00,277.76,277.99,277.76,277.97,1344.0,267.0968,267.318,267.0968,267.2988,1344.0
2023-10-05 13:45:00,278.08,278.08,277.65,277.65,2381.0,267.4045,267.4045,266.991,266.991,2381.0
2023-10-05 13:50:00,277.65,277.73,277.5,277.5,1002.0,266.991,267.068,266.8468,266.8468,1002.0
2023-10-05 13:55:00,277.39,277.5,277.26,277.33,2022.0,266.741,266.8468,266.616,266.6833,2022.0
2023-10-05 14:00:00,277.4,277.99,277.33,277.87,13197.0,266.7506,267.318,266.6833,267.2026,13197.0
2023-10-05 14:05:00,277.83,278.52,277.83,278.36,2801.0,267.1641,267.8276,267.1641,267.6738,2801.0
2023-10-05 14:10:00,278.39,278.63,278.22,278.62,1825.0,267.7026,267.9334,267.5392,267.9238,1825.0
2023-10-05 14:15:00,278.6,279.22,278.52,279.2,6325.0,267.9046,268.5008,267.8276,268.4815,6325.0
2023-10-05 14:20:00,279.22,279.51,279.19,279.19,3740.0,268.5008,268.7796,268.4719,268.4719,3740.0
2023-10-05 14:25:00,279.16,279.24,278.94,279.15,2725.0,268.4431,268.52,268.2315,268.4335,2725.0
2023-10-05 14:30:00,279.29,279.79,279.29,279.69,1682.0,268.5681,269.0489,268.5681,268.9527,1682.0
2023-10-05 14:35:00,279.68,279.68,279.26,279.47,3284.0,268.9431,268.9431,268.5392,268.7412,3284.0
2023-10-05 14:40:00,279.46,280.07,279.43,279.64,1591.0,268.7316,269.3181,268.7027,268.9046,1591.0
2023-10-05 14:45:00,279.59,279.63,279.55,279.58,500.0,268.8566,268.895,268.8181,268.847,500.0
2023-10-05 14:50:00,279.72,279.84,279.59,279.61,1860.0,268.9816,269.097,268.8566,268.8758,1860.0
2023-10-05 14:55:00,279.55,279.55,279.26,279.39,2355.0,268.8181,268.8181,268.5392,268.6642,2355.0
2023-10-05 15:00:00,279.29,279.96,279.29,279.96,12043.0,268.5681,269.2124,268.5681,269.2124,12043.0
2023-10-05 15:05:00,279.84,279.84,279.72,279.84,1000.0,269.097,269.097,268.9816,269.097,1000.0
2023-10-05 15:10:00,279.74,279.86,279.46,279.58,3318.0,269.0008,269.1162,268.7316,268.847,3318.0
2023-10-05 15:15:00,279.53,279.7,279.47,279.52,1422.0,268.7989,268.9623,268.7412,268.7893,1422.0
2023-10-05 15:20:00,279.68,280.01,279.56,280.01,6210.0,268.9431,269.2604,268.8277,269.2604,6210.0
2023-10-05 15:25:00,280.07,280.37,280.07,280.37,1035.0,269.3181,269.6066,269.3181,269.6066,1035.0
2023-10-05 15:30:00,280.44,280.44,279.92,279.92,6196.0,269.6739,269.6739,269.1739,269.1739,6196.0
2023-10-05 15:35:00,280.02,280.12,279.89,280.05,2697.0,269.2701,269.3662,269.1451,269.2989,2697.0
2023-10-05 15:40:00,280.1,280.22,279.86,280.11,5426.0,269.347,269.4624,269.1162,269.3566,5426.0
2023-10-05 15:45:00,280.17,280.37,280.06,280.24,8388.0,269.4143,269.6066,269.3085,269.4816,8388.0
2023-10-05 15:50:00,280.41,280.41,279.78,279.89,17706.0,269.6451,269.6451,269.0393,269.1451,17706.0
2023-10-05 15:55:00,279.8,279.88,279.64,279.86,42691.0,269.0585,269.1354,268.9046,269.1162,42691.0
2023-10-06 09:30:00,279.39,279.39,278.35,279.22,8773.0,268.6642,268.6642,267.6642,268.5008,8773.0
2023-10-06 09:35:00,279.37,279.67,278.29,278.38,3605.0,268.645,268.9335,267.6065,267.693,3605.0
2023-10-06 09:40:00,277.5,277.75,277.2,277.32,2230.0,266.8468,267.0872,266.5583,266.6737,2230.0
2023-10-06 09:45:00,277.43,278.03,277.24,277.72,4149.0,266.7795,267.3565,266.5968,267.0584,4149.0
2023-10-06 09:50:00,277.44,277.99,276.91,277.61,6720.0,266.7891,267.318,266.2795,266.9526,6720.0
2023-10-06 09:55:00,277.35,277.87,277.34,277.87,3142.0,266.7026,267.2026,266.6929,267.2026,3142.0
2023-10-06 10:00:00,277.86,277.86,276.63,277.0,4440.0,267.193,267.193,266.0102,266.366,4440.0
2023-10-06 10:05:00,276.8,277.03,276.4,276.58,2117.0,266.1737,266.3948,265.789,265.9621,2117.0
2023-10-06 10:10:00,276.61,277.13,276.56,276.95,6200.0,265.991,266.491,265.9429,266.3179,6200.0
2023-10-06 10:15:00,276.88,277.15,276.59,276.59,2877.0,266.2506,266.5102,265.9717,265.9717,2877.0
2023-10-06 10:20:00,276.63,277.16,276.36,277.14,6178.0,266.0102,266.5199,265.7506,266.5006,6178.0
2023-10-06 10:25:00,277.07,277.4,277.02,277.39,3474.0,266.4333,266.7506,266.3852,266.741,3474.0
2023-10-06 10:30:00,277.4,277.74,276.98,276.99,19780.0,266.7506,267.0776,266.3468,266.3564,19780.0
2023-10-06 10:35:00,277.12,277.71,276.99,277.62,7005.0,266.4814,267.0487,266.3564,266.9622,7005.0
2023-10-06 10:40:00,277.58,277.92,277.14,277.66,10698.0,266.9237,267.2507,266.5006,267.0007,10698.0
2023-10-06 10:45:00,277.55,278.37,277.42,278.2,4698.0,266.8949,267.6834,266.7699,267.5199,4698.0
2023-10-06 10:50:00,278.2,278.2,277.76,277.77,10172.0,267.5199,267.5199,267.0968,267.1064,10172.0
2023-10-06 10:55:00,277.79,277.83,277.44,277.82,3300.0,267.1257,267.1641,266.7891,267.1545,3300.0
2023-10-06 11:00:00,277.63,278.06,277.61,278.06,1748.0,266.9718,267.3853,266.9526,267.3853,1748.0
2023-10-06 11:05:00,278.05,278.22,278.05,278.19,2135.0,267.3757,267.5392,267.3757,267.5103,2135.0
2023-10-06 11:10:00,278.1,278.26,277.82,277.84,3328.0,267.4238,267.5776,267.1545,267.1738,3328.0
2023-10-06 11:15:00,277.73,277.92,277.45,277.46,3300.0,267.068,267.2507,266.7987,266.8083,3300.0
2023-10-06 11:20:00,277.5,278.04,277.49,277.9,1966.0,266.8468,267.3661,266.8372,267.2314,1966.0
2023-10-06 11:25:00,278.14,279.28,278.14,279.02,2580.0,267.4622,268.5585,267.4622,268.3085,2580.0
2023-10-06 11:30:00,279.04,279.28,278.92,279.16,4124.0,268.3277,268.5585,268.2123,268.4431,4124.0
2023-10-06 11:35:00,279.11,279.87,278.84,279.87,4173.0,268.395,269.1258,268.1354,269.1258,4173.0
2023-10-06 11:40:00,279.68,279.94,279.59,279.6,3145.0,268.9431,269.1931,268.8566,268.8662,3145.0
2023-10-06 11:45:00,279.62,279.8,279.38,279.8,2103.0,268.8854,269.0585,268.6546,269.0585,2103.0
2023-10-06 11:50:00,279.89,280.21,279.69,280.11,2451.0,269.1451,269.4528,268.9527,269.3566,2451.0
2023-10-06 11:55:00,280.14,280.75,280.14,280.75,4409.0,269.3855,269.972,269.3855,269.972,4409.0
2023-10-06 12:00:00,280.56,280.63,279.65,279.88,13224.0,269.7893,269.8566,268.9143,269.1354,13224.0
2023-10-06 12:05:00,279.71,280.08,279.7,279.94,1886.0,268.972,269.3278,268.9623,269.1931,1886.0
2023-10-06 12:10:00,279.78,279.8,279.46,279.46,1510.0,269.0393,269.0585,268.7316,268.7316,1510.0
2023-10-06 12:15:00,279.47,279.83,279.46,279.83,1900.0,268.7412,269.0874,268.7316,269.0874,1900.0
2023-10-06 12:20:00,279.86,279.92,279.46,279.54,2579.0,269.1162,269.1739,268.7316,268.8085,2579.0
2023-10-06 12:25:00,279.61,280.09,279.44,280.09,1982.0,268.8758,269.3374,268.7123,269.3374,1982.0
2023-10-06 12:30:00,280.14,280.36,279.92,280.28,1969.0,269.3855,269.597,269.1739,269.5201,1969.0
2023-10-06 12:35:00,280.19,280.21,279.96,280.01,1701.0,269.4335,269.4528,269.2124,269.2604,1701.0
2023-10-06 12:40:00,280.03,280.52,279.92,280.52,2533.0,269.2797,269.7509,269.1739,269.7509,2533.0
2023-10-06 12:45:00,280.41,280.77,280.4,280.77,1195.0,269.6451,269.9913,269.6355,269.9913,1195.0
2023-10-06 12:50:00,280.62,280.7,280.31,280.55,3324.0,269.847,269.924,269.5489,269.7797,3324.0
2023-10-06 12:55:00,280.48,280.58,280.16,280.22,4409.0,269.7124,269.8086,269.4047,269.4624,4409.0
2023-10-06 13:00:00,280.22,280.71,280.21,280.43,3813.0,269.4624,269.9336,269.4528,269.6643,3813.0
2023-10-06 13:05:00,280.42,280.58,280.42,280.47,800.0,269.6547,269.8086,269.6547,269.7028,800.0
2023-10-06 13:10:00,280.34,280.49,280.05,280.49,2100.0,269.5778,269.722,269.2989,269.722,2100.0
2023-10-06 13:15:00,280.53,280.96,280.52,280.85,1698.0,269.7605,270.174,269.7509,270.0682,1698.0
2023-10-06 13:20:00,280.71,281.24,280.71,281.19,3296.0,269.9336,270.4432,269.9336,270.3951,3296.0
2023-10-06 13:25:00,281.36,281.37,280.94,280.94,1331.0,270.5586,270.5682,270.1547,270.1547,1331.0
2023-10-06 13:30:00,281.03,281.34,280.85,281.2,1589.0,270.2413,270.5394,270.0682,270.4048,1589.0
2023-10-06 13:35:00,281.15,281.32,281.04,281.06,1600.0,270.3567,270.5202,270.2509,270.2701,1600.0
2023-10-06 13:40:00,281.24,281.38,281.03,281.15,2203.0,270.4432,270.5779,270.2413,270.3567,2203.0
2023-10-06 13:45:00,281.01,281.5,280.97,281.48,2507.0,270.2221,270.6932,270.1836,270.674,2507.0
2023-10-06 13:50:00,281.44,281.52,281.21,281.34,1443.0,270.6355,270.7125,270.4144,270.5394,1443.0
2023-10-06 13:55:00,281.47,281.62,281.41,281.61,1736.0,270.6644,270.8086,270.6067,270.799,1736.0
2023-10-06 14:00:00,281.63,281.63,281.24,281.25,2974.0,270.8183,270.8183,270.4432,270.4528,2974.0
2023-10-06 14:05:00,281.32,281.38,281.12,281.12,2334.0,270.5202,270.5779,270.3278,270.3278,2334.0
2023-10-06 14:10:00,281.23,281.31,281.05,281.07,4926.0,270.4336,270.5105,270.2605,270.2798,4926.0
2023-10-06 14:15:00,281.16,281.25,281.01,281.09,2873.0,270.3663,270.4528,270.2221,270.299,2873.0
2023-10-06 14:20:00,281.11,281.27,281.09,281.26,1400.0,270.3182,270.4721,270.299,270.4625,1400.0
2023-10-06 14:25:00,281.27,281.54,281.19,281.54,11426.0,270.4721,270.7317,270.3951,270.7317,11426.0
2023-10-06 14:30:00,281.36,281.67,281.36,281.48,2700.0,270.5586,270.8567,270.5586,270.674,2700.0
2023-10-06 14:35:00,281.85,281.99,281.49,281.93,1910.0,271.0298,271.1644,270.6836,271.1067,1910.0
2023-10-06 14:40:00,281.97,282.21,281.92,281.99,2727.0,271.1452,271.376,271.0971,271.1644,2727.0
2023-10-06 14:45:00,281.99,282.22,281.98,282.09,4216.0,271.1644,271.3856,271.1548,271.2606,4216.0
2023-10-06 14:50:00,281.97,282.06,281.86,281.86,1407.0,271.1452,271.2317,271.0394,271.0394,1407.0
2023-10-06 14:55:00,281.69,281.87,281.65,281.75,2984.0,270.8759,271.049,270.8375,270.9336,2984.0
2023-10-06 15:00:00,281.75,281.87,281.46,281.46,1660.0,270.9336,271.049,270.6548,270.6548,1660.0
2023-10-06 15:05:00,281.5,281.71,281.5,281.5,3505.0,270.6932,270.8952,270.6932,270.6932,3505.0
2023-10-06 15:10:00,281.48,281.53,280.86,280.93,2883.0,270.674,270.7221,270.0778,270.1451,2883.0
2023-10-06 15:15:00,281.03,281.27,280.83,281.26,3143.0,270.2413,270.4721,270.049,270.4625,3143.0
2023-10-06 15:20:00,281.37,281.81,281.27,281.79,4299.0,270.5682,270.9913,270.4721,270.9721,4299.0
2023-10-06 15:25:00,281.7,281.72,281.45,281.48,2878.0,270.8856,270.9048,270.6452,270.674,2878.0
2023-10-06 15:30:00,281.67,281.67,280.91,281.06,7153.0,270.8567,270.8567,270.1259,270.2701,7153.0
2023-10-06 15:35:00,281.08,281.48,281.07,281.43,5328.0,270.2894,270.674,270.2798,270.6259,5328.0
2023-10-06 15:40:00,281.5,281.51,281.04,281.21,8280.0,270.6932,270.7029,270.2509,270.4144,8280.0
2023-10-06 15:45:00,281.16,281.43,281.1,281.1,13711.0,270.3663,270.6259,270.3086,270.3086,13711.0
2023-10-06 15:50:00,281.11,281.32,280.94,281.09,28264.0,270.3182,270.5202,270.1547,270.299,28264.0
2023-10-06 15:55:00,281.11,281.28,280.96,281.02,65991.0,270.3182,270.4817,270.174,270.2317,65991.0
2023-10-09 09:30:00,281.08,282.2,279.67,280.52,18369.0,270.2894,271.3664,268.9335,269.7509,18369.0
2023-10-09 09:35:00,280.9,281.8,280.56,281.78,2048.0,270.1163,270.9817,269.7893,270.9625,2048.0
2023-10-09 09:40:00,281.47,282.0,281.3,282.0,6437.0,270.6644,271.174,270.5009,271.174,6437.0
2023-10-09 09:45:00,281.82,282.2,280.73,280.73,6741.0,271.001,271.3664,269.9528,269.9528,6741.0
2023-10-09 09:50:00,280.7,281.52,280.58,281.01,6476.0,269.924,270.7125,269.8086,270.2221,6476.0
2023-10-09 09:55:00,281.01,281.15,280.77,280.77,3107.0,270.2221,270.3567,269.9913,269.9913,3107.0
2023-10-09 10:00:00,280.82,280.89,280.37,280.64,5808.0,270.0393,270.1067,269.6066,269.8663,5808.0
2023-10-09 10:05:00,280.42,280.97,279.98,280.74,5160.0,269.6547,270.1836,269.2316,269.9624,5160.0
2023-10-09 10:10:00,280.61,281.21,280.61,281.17,4662.0,269.8374,270.4144,269.8374,270.3759,4662.0
2023-10-09 10:15:00,281.19,281.55,281.16,281.31,2988.0,270.3951,270.7413,270.3663,270.5105,2988.0
2023-10-09 10:20:00,281.43,281.45,281.14,281.43,2350.0,270.6259,270.6452,270.3471,270.6259,2350.0
2023-10-09 10:25:00,281.43,281.67,281.43,281.5,1829.0,270.6259,270.8567,270.6259,270.6932,1829.0
2023-10-09 10:30:00,281.49,281.62,281.32,281.32,1594.0,270.6836,270.8086,270.5202,270.5202,1594.0
2023-10-09 10:35:00,281.2,281.27,281.2,281.26,1213.0,270.4048,270.4721,270.4048,270.4625,1213.0
2023-10-09 10:40:00,281.16,281.64,281.11,281.64,2568.0,270.3663,270.8279,270.3182,270.8279,2568.0
2023-10-09 10:45:00,281.64,281.67,281.09,281.09,1444.0,270.8279,270.8567,270.299,270.299,1444.0
2023-10-09 10:50:00,280.98,281.0,280.8,281.0,2256.0,270.1932,270.2124,270.0201,270.2124,2256.0
2023-10-09 10:55:00,280.85,281.1,280.85,280.99,400.0,270.0682,270.3086,270.0682,270.2028,400.0
2023-10-09 11:00:00,280.97,281.0,280.94,281.0,413.0,270.1836,270.2124,270.1547,270.2124,413.0
2023-10-09 11:05:00,281.04,281.1,281.04,281.08,418.0,270.2509,270.3086,270.2509,270.2894,418.0
2023-10-09 11:10:00,281.21,281.38,281.21,281.34,400.0,270.4144,270.5779,270.4144,270.5394,400.0
2023-10-09 11:15:00,281.24,281.31,281.22,281.31,500.0,270.4432,270.5105,270.424,270.5105,500.0
2023-10-09 11:20:00,281.29,281.4,281.29,281.3,1481.0,270.4913,270.5971,270.4913,270.5009,1481.0
2023-10-09 11:25:00,281.27,281.45,281.24,281.45,1130.0,270.4721,270.6452,270.4432,270.6452,1130.0
2023-10-09 11:30:00,281.43,281.6,281.42,281.55,2085.0,270.6259,270.7894,270.6163,270.7413,2085.0
2023-10-09 11:35:00,281.68,281.68,281.68,281.68,100.0,270.8663,270.8663,270.8663,270.8663,100.0
2023-10-09 11:40:00,281.72,281.82,281.49,281.8,2263.0,270.9048,271.001,270.6836,270.9817,2263.0
2023-10-09 11:45:00,281.75,281.87,281.75,281.87,1110.0,270.9336,271.049,270.9336,271.049,1110.0
2023-10-09 11:50:00,281.93,282.01,281.79,281.8,1177.0,271.1067,271.1837,270.9721,270.9817,1177.0
2023-10-09 11:55:00,281.87,282.53,281.87,282.51,1717.0,271.049,271.6837,271.049,271.6645,1717.0
2023-10-09 12:00:00,282.13,282.15,281.87,281.87,1138.0,271.2991,271.3183,271.049,271.049,1138.0
2023-10-09 12:05:00,282.2,282.62,282.18,282.62,1117.0,271.3664,271.7702,271.3471,271.7702,1117.0
2023-10-09 12:10:00,282.63,282.76,282.62,282.74,430.0,271.7799,271.9049,271.7702,271.8856,430.0
2023-10-09 12:15:00,282.69,282.69,282.25,282.31,6075.0,271.8376,271.8376,271.4145,271.4721,6075.0
2023-10-09 12:20:00,282.4,282.69,282.39,282.58,737.0,271.5587,271.8376,271.5491,271.7318,737.0
2023-10-09 12:25:00,282.38,282.42,282.32,282.42,528.0,271.5395,271.5779,271.4818,271.5779,528.0
2023-10-09 12:30:00,282.46,282.46,282.28,282.29,757.0,271.6164,271.6164,271.4433,271.4529,757.0
2023-10-09 12:35:00,282.17,282.28,282.07,282.25,7044.0,271.3375,271.4433,271.2414,271.4145,7044.0
2023-10-09 12:40:00,282.29,282.29,281.77,281.77,2806.0,271.4529,271.4529,270.9529,270.9529,2806.0
2023-10-09 12:45:00,281.91,281.91,281.74,281.74,419.0,271.0875,271.0875,270.924,270.924,419.0
2023-10-09 12:50:00,281.77,281.83,281.67,281.67,1240.0,270.9529,271.0106,270.8567,270.8567,1240.0
2023-10-09 12:55:00,281.64,281.73,281.64,281.73,421.0,270.8279,270.9144,270.8279,270.9144,421.0
2023-10-09 13:00:00,281.73,281.73,281.53,281.53,2035.0,270.9144,270.9144,270.7221,270.7221,2035.0
2023-10-09 13:05:00,281.54,281.54,281.35,281.36,1900.0,270.7317,270.7317,270.549,270.5586,1900.0
2023-10-09 13:10:00,281.71,281.71,281.58,281.63,611.0,270.8952,270.8952,270.7702,270.8183,611.0
2023-10-09 13:15:00,281.66,281.71,281.65,281.71,1126.0,270.8471,270.8952,270.8375,270.8952,1126.0
2023-10-09 13:20:00,281.6,281.6,281.43,281.43,2503.0,270.7894,270.7894,270.6259,270.6259,2503.0
2023-10-09 13:25:00,281.44,281.55,281.44,281.45,1460.0,270.6355,270.7413,270.6355,270.6452,1460.0
2023-10-09 13:30:00,281.63,281.85,281.55,281.85,1819.0,270.8183,271.0298,270.7413,271.0298,1819.0
2023-10-09 13:35:00,281.74,282.25,281.74,282.21,714.0,270.924,271.4145,270.924,271.376,714.0
2023-10-09 13:40:00,282.28,282.81,282.28,282.76,1400.0,271.4433,271.953,271.4433,271.9049,1400.0
2023-10-09 13:45:00,282.73,282.96,282.68,282.73,2100.0,271.876,272.0972,271.8279,271.876,2100.0
2023-10-09 13:50:00,282.83,282.88,282.83,282.86,401.0,271.9722,272.0203,271.9722,272.001,401.0
2023-10-09 13:55:00,282.85,282.85,282.69,282.76,2180.0,271.9914,271.9914,271.8376,271.9049,2180.0
2023-10-09 14:00:00,282.89,283.03,282.74,282.74,2146.0,272.0299,272.1645,271.8856,271.8856,2146.0
2023-10-09 14:05:00,282.9,283.17,282.89,283.11,1889.0,272.0395,272.2991,272.0299,272.2414,1889.0
2023-10-09 14:10:00,283.14,283.32,283.07,283.14,915.0,272.2703,272.4434,272.203,272.2703,915.0
2023-10-09 14:15:00,283.25,283.34,282.99,283.26,3473.0,272.3761,272.4626,272.126,272.3857,3473.0
2023-10-09 14:20:00,283.22,283.22,283.22,283.22,104.0,272.3472,272.3472,272.3472,272.3472,104.0
2023-10-09 14:25:00,283.28,283.45,283.27,283.42,910.0,272.4049,272.5684,272.3953,272.5395,910.0
2023-10-09 14:30:00,283.44,283.5,283.31,283.31,1040.0,272.5588,272.6165,272.4338,272.4338,1040.0
2023-10-09 14:35:00,283.19,283.35,283.19,283.35,600.0,272.3184,272.4722,272.3184,272.4722,600.0
2023-10-09 14:40:00,283.45,283.95,283.42,283.91,1732.0,272.5684,273.0492,272.5395,273.0107,1732.0
2023-10-09 14:45:00,283.86,283.91,283.76,283.88,707.0,272.9626,273.0107,272.8665,272.9819,707.0
2023-10-09 14:50:00,283.91,284.01,283.56,283.67,2580.0,273.0107,273.1069,272.6742,272.7799,2580.0
2023-10-09 14:55:00,283.74,283.92,283.74,283.83,1237.0,272.8473,273.0203,272.8473,272.9338,1237.0
2023-10-09 15:00:00,283.89,283.9,283.76,283.76,1204.0,272.9915,273.0011,272.8665,272.8665,1204.0
2023-10-09 15:05:00,283.75,283.75,283.58,283.58,400.0,272.8569,272.8569,272.6934,272.6934,400.0
2023-10-09 15:10:00,283.75,283.8,283.58,283.67,1733.0,272.8569,272.9049,272.6934,272.7799,1733.0
2023-10-09 15:15:00,283.67,283.99,283.66,283.96,2297.0,272.7799,273.0877,272.7703,273.0588,2297.0
2023-10-09 15:20:00,283.97,284.05,283.79,283.96,1523.0,273.0684,273.1453,272.8953,273.0588,1523.0
2023-10-09 15:25:00,284.07,284.22,283.9,284.08,3610.0,273.1646,273.3088,273.0011,273.1742,3610.0
2023-10-09 15:30:00,284.09,284.14,283.79,283.81,3796.0,273.1838,273.2319,272.8953,272.9146,3796.0
2023-10-09 15:35:00,283.72,283.94,283.66,283.93,2826.0,272.828,273.0396,272.7703,273.03,2826.0
2023-10-09 15:40:00,283.88,284.02,283.7,283.7,4951.0,272.9819,273.1165,272.8088,272.8088,4951.0
2023-10-09 15:45:00,283.56,283.94,283.5,283.76,6231.0,272.6742,273.0396,272.6165,272.8665,6231.0
2023-10-09 15:50:00,283.81,284.36,283.8,284.32,9592.0,272.9146,273.4434,272.9049,273.405,9592.0
2023-10-09 15:55:00,284.23,284.51,283.96,284.41,34350.0,273.3184,273.5877,273.0588,273.4915,34350.0
2023-10-10 09:30:00,286.67,286.67,285.9,285.91,12712.0,275.6648,275.6648,274.9243,274.9339,12712.0
2023-10-10 09:35:00,286.37,287.44,286.02,287.17,4055.0,275.3763,276.4052,275.0397,276.1456,4055.0
2023-10-10 09:40:00,286.75,287.11,286.3,287.11,5780.0,275.7417,276.0879,275.309,276.0879,5780.0
2023-10-10 09:45:00,287.12,287.56,287.08,287.28,2100.0,276.0975,276.5206,276.059,276.2514,2100.0
2023-10-10 09:50:00,287.56,288.45,287.13,288.25,23961.0,276.5206,277.3764,276.1071,277.1841,23961.0
2023-10-10 09:55:00,288.3,289.45,288.0,289.37,19303.0,277.2322,278.338,276.9437,278.2611,19303.0
2023-10-10 10:00:00,289.36,289.36,288.42,288.62,3506.0,278.2515,278.2515,277.3476,277.5399,3506.0
2023-10-10 10:05:00,288.43,288.83,288.35,288.36,2021.0,277.3572,277.7418,277.2803,277.2899,2021.0
2023-10-10 10:10:00,288.54,288.91,288.35,288.91,2162.0,277.463,277.8188,277.2803,277.8188,2162.0
2023-10-10 10:15:00,288.75,288.94,288.41,288.94,1459.0,277.6649,277.8476,277.338,277.8476,1459.0
2023-10-10 10:20:00,289.01,289.01,288.83,288.98,700.0,277.9149,277.9149,277.7418,277.8861,700.0
2023-10-10 10:25:00,288.76,288.82,288.65,288.81,1128.0,277.6745,277.7322,277.5688,277.7226,1128.0
2023-10-10 10:30:00,288.7,288.81,288.59,288.78,673.0,277.6168,277.7226,277.5111,277.6938,673.0
2023-10-10 10:35:00,288.79,289.17,288.78,289.01,2942.0,277.7034,278.0688,277.6938,277.9149,2942.0
2023-10-10 10:40:00,288.99,289.02,288.38,288.56,3627.0,277.8957,277.9246,277.3091,277.4822,3627.0
2023-10-10 10:45:00,288.36,288.44,288.19,288.42,2160.0,277.2899,277.3668,277.1264,277.3476,2160.0
2023-10-10 10:50:00,288.42,288.66,288.41,288.66,1906.0,277.3476,277.5784,277.338,277.5784,1906.0
2023-10-10 10:55:00,288.5,288.61,288.17,288.49,2787.0,277.4245,277.5303,277.1072,277.4149,2787.0
2023-10-10 11:00:00,288.14,288.54,288.14,288.48,878.0,277.0783,277.463,277.0783,277.4053,878.0
2023-10-10 11:05:00,288.47,289.25,288.47,288.81,3814.0,277.3957,278.1457,277.3957,277.7226,3814.0
2023-10-10 11:10:00,288.8,289.01,288.8,288.87,1200.0,277.713,277.9149,277.713,277.7803,1200.0
2023-10-10 11:15:00,289.15,289.16,288.97,289.13,1705.0,278.0496,278.0592,277.8765,278.0303,1705.0
2023-10-10 11:20:00,289.27,289.27,288.99,289.25,1541.0,278.165,278.165,277.8957,278.1457,1541.0
2023-10-10 11:25:00,289.0,289.34,289.0,289.16,1540.0,277.9053,278.2323,277.9053,278.0592,1540.0
2023-10-10 11:30:00,289.26,289.45,289.26,289.4,2676.0,278.1553,278.338,278.1553,278.29,2676.0
2023-10-10 11:35:00,289.4,289.64,289.39,289.55,1770.0,278.29,278.5208,278.2803,278.4342,1770.0
2023-10-10 11:40:00,289.59,289.78,289.59,289.76,1272.0,278.4727,278.6554,278.4727,278.6361,1272.0
2023-10-10 11:45:00,289.77,289.84,289.59,289.76,3158.0,278.6458,278.7131,278.4727,278.6361,3158.0
2023-10-10 11:50:00,289.82,289.82,289.52,289.59,1300.0,278.6938,278.6938,278.4054,278.4727,1300.0
2023-10-10 11:55:00,289.63,289.72,289.52,289.52,724.0,278.5111,278.5977,278.4054,278.4054,724.0
2023-10-10 12:00:00,289.69,290.0,289.63,290.0,1250.0,278.5688,278.8669,278.5111,278.8669,1250.0
2023-10-10 12:05:00,289.91,290.02,289.9,289.95,1286.0,278.7804,278.8862,278.7708,278.8188,1286.0
2023-10-10 12:10:00,289.97,290.05,289.88,290.04,2218.0,278.8381,278.915,278.7515,278.9054,2218.0
2023-10-10 12:15:00,290.12,290.12,290.02,290.11,500.0,278.9823,278.9823,278.8862,278.9727,500.0
2023-10-10 12:20:00,290.01,290.21,289.97,290.13,3770.0,278.8765,279.0689,278.8381,278.9919,3770.0
2023-10-10 12:25:00,290.3,290.3,290.16,290.16,981.0,279.1554,279.1554,279.0208,279.0208,981.0
2023-10-10 12:30:00,290.41,290.41,290.17,290.21,5896.0,279.2612,279.2612,279.0304,279.0689,5896.0
2023-10-10 12:35:00,290.17,290.26,290.13,290.26,800.0,279.0304,279.1169,278.9919,279.1169,800.0
2023-10-10 12:40:00,290.12,290.16,290.09,290.16,542.0,278.9823,279.0208,278.9535,279.0208,542.0
2023-10-10 12:45:00,290.23,290.23,290.07,290.07,421.0,279.0881,279.0881,278.9342,278.9342,421.0
2023-10-10 12:50:00,290.15,290.3,290.15,290.3,600.0,279.0112,279.1554,279.0112,279.1554,600.0
2023-10-10 12:55:00,290.31,290.43,290.31,290.4,1653.0,279.165,279.2804,279.165,279.2516,1653.0
2023-10-10 13:00:00,290.4,290.42,290.05,290.18,2129.0,279.2516,279.2708,278.915,279.04,2129.0
2023-10-10 13:05:00,289.73,289.79,288.99,289.04,7735.0,278.6073,278.665,277.8957,277.9438,7735.0
2023-10-10 13:10:00,288.99,289.47,288.87,289.4,2333.0,277.8957,278.3573,277.7803,278.29,2333.0
2023-10-10 13:15:00,289.36,289.75,289.35,289.66,3347.0,278.2515,278.6265,278.2419,278.54,3347.0
2023-10-10 13:20:00,289.75,290.07,289.72,289.88,2088.0,278.6265,278.9342,278.5977,278.7515,2088.0
2023-10-10 13:25:00,289.9,289.93,289.43,289.64,2556.0,278.7708,278.7996,278.3188,278.5208,2556.0
2023-10-10 13:30:00,289.61,289.61,289.14,289.14,2876.0,278.4919,278.4919,278.0399,278.0399,2876.0
2023-10-10 13:35:00,289.19,289.25,289.18,289.24,1135.0,278.088,278.1457,278.0784,278.1361,1135.0
2023-10-10 13:40:00,289.37,289.37,289.23,289.24,1100.0,278.2611,278.2611,278.1265,278.1361,1100.0
2023-10-10 13:45:00,289.24,289.45,289.23,289.45,1942.0,278.1361,278.338,278.1265,278.338,1942.0
2023-10-10 13:50:00,289.43,289.51,289.21,289.45,3070.0,278.3188,278.3957,278.1073,278.338,3070.0
2023-10-10 13:55:00,289.5,289.63,289.48,289.49,1917.0,278.3861,278.5111,278.3669,278.3765,1917.0
2023-10-10 14:00:00,289.48,289.48,289.13,289.13,2365.0,278.3669,278.3669,278.0303,278.0303,2365.0
2023-10-10 14:05:00,289.13,289.19,288.94,289.14,1749.0,278.0303,278.088,277.8476,278.0399,1749.0
2023-10-10 14:10:00,289.09,289.16,288.87,288.93,1664.0,277.9919,278.0592,277.7803,277.838,1664.0
2023-10-10 14:15:00,288.85,288.85,288.56,288.69,900.0,277.7611,277.7611,277.4822,277.6072,900.0
2023-10-10 14:20:00,288.7,288.7,288.51,288.52,1557.0,277.6168,277.6168,277.4341,277.4437,1557.0
2023-10-10 14:25:00,288.41,288.5,288.14,288.14,4160.0,277.338,277.4245,277.0783,277.0783,4160.0
2023-10-10 14:30:00,288.03,288.48,288.03,288.28,3628.0,276.9726,277.4053,276.9726,277.213,3628.0
2023-10-10 14:35:00,288.42,288.42,288.0,288.0,5361.0,277.3476,277.3476,276.9437,276.9437,5361.0
2023-10-10 14:40:00,288.04,288.4,287.93,288.26,18443.0,276.9822,277.3284,276.8764,277.1937,18443.0
2023-10-10 14:45:00,288.38,288.65,288.37,288.37,1928.0,277.3091,277.5688,277.2995,277.2995,1928.0
2023-10-10 14:50:00,288.29,288.32,287.97,288.07,20541.0,277.2226,277.2514,276.9149,277.011,20541.0
2023-10-10 14:55:00,288.01,288.14,288.0,288.14,3400.0,276.9533,277.0783,276.9437,277.0783,3400.0
2023-10-10 15:00:00,288.22,288.37,288.15,288.29,1767.0,277.1553,277.2995,277.088,277.2226,1767.0
2023-10-10 15:05:00,288.26,288.37,288.16,288.36,3621.0,277.1937,277.2995,277.0976,277.2899,3621.0
2023-10-10 15:10:00,288.25,288.25,288.14,288.15,1739.0,277.1841,277.1841,277.0783,277.088,1739.0
2023-10-10 15:15:00,288.15,288.28,288.02,288.11,12405.0,277.088,277.213,276.9629,277.0495,12405.0
2023-10-10 15:20:00,288.01,288.18,288.0,288.06,25164.0,276.9533,277.1168,276.9437,277.0014,25164.0
2023-10-10 15:25:00,288.06,288.14,288.0,288.1,8482.0,277.0014,277.0783,276.9437,277.0399,8482.0
2023-10-10 15:30:00,288.1,288.26,287.97,288.06,10945.0,277.0399,277.1937,276.9149,277.0014,10945.0
2023-10-10 15:35:00,288.06,288.24,287.99,288.21,7721.0,277.0014,277.1745,276.9341,277.1456,7721.0
2023-10-10 15:40:00,288.19,288.39,288.19,288.34,4916.0,277.1264,277.3187,277.1264,277.2707,4916.0
2023-10-10 15:45:00,288.34,288.35,288.11,288.24,8298.0,277.2707,277.2803,277.0495,277.1745,8298.0
2023-10-10 15:50:00,288.31,288.54,288.01,288.15,20496.0,277.2418,277.463,276.9533,277.088,20496.0
2023-10-10 15:55:00,288.17,288.24,287.84,287.91,55034.0,277.1072,277.1745,276.7899,276.8572,55034.0
2023-10-11 09:30:00,288.85,289.42,288.18,289.42,9271.0,277.7611,278.3092,277.1168,278.3092,9271.0
2023-10-11 09:35:00,288.93,289.19,288.45,288.89,2396.0,277.838,278.088,277.3764,277.7995,2396.0
2023-10-11 09:40:00,288.9,290.24,288.89,290.23,4600.0,277.8092,279.0977,277.7995,279.0881,4600.0
2023-10-11 09:45:00,289.75,290.24,289.26,290.07,5031.0,278.6265,279.0977,278.1553,278.9342,5031.0
2023-10-11 09:50:00,290.3,290.79,290.16,290.33,10654.0,279.1554,279.6266,279.0208,279.1843,10654.0
2023-10-11 09:55:00,290.31,290.41,290.1,290.19,2869.0,279.165,279.2612,278.9631,279.0496,2869.0
2023-10-11 10:00:00,290.16,290.44,290.16,290.38,3764.0,279.0208,279.29,279.0208,279.2323,3764.0
2023-10-11 10:05:00,290.39,290.58,289.9,289.95,3634.0,279.242,279.4247,278.7708,278.8188,3634.0
2023-10-11 10:10:00,289.83,289.83,289.23,289.37,3868.0,278.7035,278.7035,278.1265,278.2611,3868.0
2023-10-11 10:15:00,289.37,289.91,289.35,289.91,2130.0,278.2611,278.7804,278.2419,278.7804,2130.0
2023-10-11 10:20:00,289.92,290.13,289.62,289.62,4815.0,278.79,278.9919,278.5015,278.5015,4815.0
2023-10-11 10:25:00,289.49,289.93,289.48,289.93,1700.0,278.3765,278.7996,278.3669,278.7996,1700.0
2023-10-11 10:30:00,289.95,290.37,289.95,290.37,1408.0,278.8188,279.2227,278.8188,279.2227,1408.0
2023-10-11 10:35:00,290.37,290.68,290.07,290.23,5089.0,279.2227,279.5208,278.9342,279.0881,5089.0
2023-10-11 10:40:00,290.09,290.24,289.73,290.24,1386.0,278.9535,279.0977,278.6073,279.0977,1386.0
2023-10-11 10:45:00,290.17,290.2,290.0,290.17,3052.0,279.0304,279.0593,278.8669,279.0304,3052.0
2023-10-11 10:50:00,290.17,290.43,290.09,290.3,4320.0,279.0304,279.2804,278.9535,279.1554,4320.0
2023-10-11 10:55:00,290.3,290.6,290.26,290.6,2500.0,279.1554,279.4439,279.1169,279.4439,2500.0
2023-10-11 11:00:00,290.59,290.9,290.59,290.65,5545.0,279.4343,279.7324,279.4343,279.492,5545.0
2023-10-11 11:05:00,290.63,290.63,290.43,290.46,4064.0,279.4727,279.4727,279.2804,279.3093,4064.0
2023-10-11 11:10:00,290.47,290.47,289.58,289.63,6669.0,279.3189,279.3189,278.4631,278.5111,6669.0
2023-10-11 11:15:00,289.56,289.59,288.83,288.96,15754.0,278.4438,278.4727,277.7418,277.8669,15754.0
2023-10-11 11:20:00,288.84,289.19,288.68,289.07,3840.0,277.7515,278.088,277.5976,277.9726,3840.0
2023-10-11 11:25:00,289.07,289.27,288.96,289.18,6171.0,277.9726,278.165,277.8669,278.0784,6171.0
2023-10-11 11:30:00,289.3,289.3,289.08,289.19,5658.0,278.1938,278.1938,277.9822,278.088,5658.0
2023-10-11 11:35:00,289.14,289.31,289.05,289.31,2687.0,278.0399,278.2034,277.9534,278.2034,2687.0
2023-10-11 11:40:00,289.36,289.38,289.02,289.13,4714.0,278.2515,278.2707,277.9246,278.0303,4714.0
2023-10-11 11:45:00,289.15,289.44,289.07,289.44,4276.0,278.0496,278.3284,277.9726,278.3284,4276.0
2023-10-11 11:50:00,289.38,289.74,289.3,289.37,7893.0,278.2707,278.6169,278.1938,278.2611,7893.0
2023-10-11 11:55:00,289.28,289.46,289.14,289.37,3250.0,278.1746,278.3477,278.0399,278.2611,3250.0
2023-10-11 12:00:00,289.45,289.54,289.34,289.54,900.0,278.338,278.4246,278.2323,278.4246,900.0
2023-10-11 12:05:00,289.32,289.53,289.19,289.36,2550.0,278.213,278.415,278.088,278.2515,2550.0
2023-10-11 12:10:00,289.28,289.3,288.85,288.86,4547.0,278.1746,278.1938,277.7611,277.7707,4547.0
2023-10-11 12:15:00,288.63,288.63,288.28,288.32,1600.0,277.5495,277.5495,277.213,277.2514,1600.0
2023-10-11 12:20:00,288.32,288.51,288.14,288.44,4602.0,277.2514,277.4341,277.0783,277.3668,4602.0
2023-10-11 12:25:00,288.38,288.58,288.14,288.58,3172.0,277.3091,277.5014,277.0783,277.5014,3172.0
2023-10-11 12:30:00,288.59,288.59,288.31,288.38,2100.0,277.5111,277.5111,277.2418,277.3091,2100.0
2023-10-11 12:35:00,288.46,288.7,288.39,288.69,1840.0,277.3861,277.6168,277.3187,277.6072,1840.0
2023-10-11 12:40:00,288.71,288.78,288.62,288.67,3648.0,277.6265,277.6938,277.5399,277.588,3648.0
2023-10-11 12:45:00,288.67,288.8,288.54,288.55,4971.0,277.588,277.713,277.463,277.4726,4971.0
2023-10-11 12:50:00,288.77,288.77,288.59,288.67,2319.0,277.6841,277.6841,277.5111,277.588,2319.0
2023-10-11 12:55:00,288.76,289.25,288.67,289.18,4297.0,277.6745,278.1457,277.588,278.0784,4297.0
2023-10-11 13:00:00,289.2,289.25,289.04,289.11,5267.0,278.0976,278.1457,277.9438,278.0111,5267.0
2023-10-11 13:05:00,289.11,289.3,289.09,289.3,950.0,278.0111,278.1938,277.9919,278.1938,950.0
2023-10-11 13:10:00,289.3,289.36,289.18,289.24,3580.0,278.1938,278.2515,278.0784,278.1361,3580.0
2023-10-11 13:15:00,289.35,289.39,288.94,288.94,4441.0,278.2419,278.2803,277.8476,277.8476,4441.0
2023-10-11 13:20:00,288.96,288.96,288.75,288.85,1969.0,277.8669,277.8669,277.6649,277.7611,1969.0
2023-10-11 13:25:00,288.74,288.89,288.68,288.71,1239.0,277.6553,277.7995,277.5976,277.6265,1239.0
2023-10-11 13:30:00,288.68,288.71,288.48,288.48,1321.0,277.5976,277.6265,277.4053,277.4053,1321.0
2023-10-11 13:35:00,288.56,288.71,288.44,288.66,3112.0,277.4822,277.6265,277.3668,277.5784,3112.0
2023-10-11 13:40:00,288.57,288.66,288.51,288.51,1142.0,277.4918,277.5784,277.4341,277.4341,1142.0
2023-10-11 13:45:00,288.56,288.57,288.29,288.43,2733.0,277.4822,277.4918,277.2226,277.3572,2733.0
2023-10-11 13:50:00,288.5,288.51,288.31,288.32,621.0,277.4245,277.4341,277.2418,277.2514,621.0
2023-10-11 13:55:00,288.41,288.46,288.21,288.46,2083.0,277.338,277.3861,277.1456,277.3861,2083.0
2023-10-11 14:00:00,288.48,288.74,288.39,288.57,4205.0,277.4053,277.6553,277.3187,277.4918,4205.0
2023-10-11 14:05:00,288.73,288.73,288.46,288.48,3004.0,277.6457,277.6457,277.3861,277.4053,3004.0
2023-10-11 14:10:00,288.56,288.66,288.4,288.52,2159.0,277.4822,277.5784,277.3284,277.4437,2159.0
2023-10-11 14:15:00,288.64,288.68,288.44,288.44,700.0,277.5591,277.5976,277.3668,277.3668,700.0
2023-10-11 14:20:00,288.5,288.53,288.4,288.53,1333.0,277.4245,277.4534,277.3284,277.4534,1333.0
2023-10-11 14:25:00,288.62,289.05,288.62,288.83,6052.0,277.5399,277.9534,277.5399,277.7418,6052.0
2023-10-11 14:30:00,288.87,289.14,288.86,289.13,783.0,277.7803,278.0399,277.7707,278.0303,783.0
2023-10-11 14:35:00,289.13,289.23,289.08,289.16,1238.0,278.0303,278.1265,277.9822,278.0592,1238.0
2023-10-11 14:40:00,289.23,289.27,288.94,288.94,2709.0,278.1265,278.165,277.8476,277.8476,2709.0
2023-10-11 14:45:00,288.89,288.93,288.62,288.93,3247.0,277.7995,277.838,277.5399,277.838,3247.0
2023-10-11 14:50:00,289.04,289.04,288.76,288.88,713.0,277.9438,277.9438,277.6745,277.7899,713.0
2023-10-11 14:55:00,289.06,289.26,288.99,289.06,2158.0,277.963,278.1553,277.8957,277.963,2158.0
2023-10-11 15:00:00,289.17,289.65,289.17,289.65,1176.0,278.0688,278.5304,278.0688,278.5304,1176.0
2023-10-11 15:05:00,289.65,289.65,289.43,289.43,5583.0,278.5304,278.5304,278.3188,278.3188,5583.0
2023-10-11 15:10:00,289.49,289.6,289.46,289.57,2354.0,278.3765,278.4823,278.3477,278.4534,2354.0
2023-10-11 15:15:00,289.57,289.57,289.26,289.36,3712.0,278.4534,278.4534,278.1553,278.2515,3712.0
2023-10-11 15:20:00,289.32,289.57,289.32,289.57,1610.0,278.213,278.4534,278.213,278.4534,1610.0
2023-10-11 15:25:00,289.56,289.65,289.44,289.64,6152.0,278.4438,278.5304,278.3284,278.5208,6152.0
2023-10-11 15:30:00,289.58,289.67,289.44,289.48,6642.0,278.4631,278.5496,278.3284,278.3669,6642.0
2023-10-11 15:35:00,289.5,289.99,289.38,289.98,3692.0,278.3861,278.8573,278.2707,278.8477,3692.0
2023-10-11 15:40:00,289.99,290.16,289.85,290.09,3206.0,278.8573,279.0208,278.7227,278.9535,3206.0
2023-10-11 15:45:00,290.11,290.34,290.01,290.09,6767.0,278.9727,279.1939,278.8765,278.9535,6767.0
2023-10-11 15:50:00,290.2,290.53,290.18,290.39,18509.0,279.0593,279.3766,279.04,279.242,18509.0
2023-10-11 15:55:00,290.36,291.13,290.32,291.0,62912.0,279.2131,279.9535,279.1746,279.8285,62912.0
2023-10-12 09:30:00,292.41,292.52,289.9,289.91,8991.0,281.1844,281.2902,278.7708,278.7804,8991.0
2023-10-12 09:35:00,289.46,289.98,289.05,289.22,1339.0,278.3477,278.8477,277.9534,278.1169,1339.0
2023-10-12 09:40:00,289.8,290.21,288.94,288.95,2766.0,278.6746,279.0689,277.8476,277.8572,2766.0
2023-10-12 09:45:00,289.15,289.15,288.38,288.91,1428.0,278.0496,278.0496,277.3091,277.8188,1428.0
2023-10-12 09:50:00,288.91,289.32,288.51,288.51,3425.0,277.8188,278.213,277.4341,277.4341,3425.0
2023-10-12 09:55:00,288.94,289.08,288.37,289.07,6569.0,277.8476,277.9822,277.2995,277.9726,6569.0
2023-10-12 10:00:00,288.65,288.86,287.67,287.88,11667.0,277.5688,277.7707,276.6264,276.8283,11667.0
2023-10-12 10:05:00,287.77,288.18,287.71,288.05,2332.0,276.7225,277.1168,276.6648,276.9918,2332.0
2023-10-12 10:10:00,287.88,288.63,287.63,288.63,6368.0,276.8283,277.5495,276.5879,277.5495,6368.0
2023-10-12 10:15:00,288.46,288.71,288.16,288.16,3730.0,277.3861,277.6265,277.0976,277.0976,3730.0
2023-10-12 10:20:00,288.25,288.73,288.04,288.5,10382.0,277.1841,277.6457,276.9822,277.4245,10382.0
2023-10-12 10:25:00,288.42,288.84,288.42,288.7,5903.0,277.3476,277.7515,277.3476,277.6168,5903.0
2023-10-12 10:30:00,288.84,288.94,288.14,288.14,6402.0,277.7515,277.8476,277.0783,277.0783,6402.0
2023-10-12 10:35:00,288.1,288.12,287.63,287.88,16910.0,277.0399,277.0591,276.5879,276.8283,16910.0
2023-10-12 10:40:00,288.0,288.11,287.39,287.49,7476.0,276.9437,277.0495,276.3571,276.4533,7476.0
2023-10-12 10:45:00,287.47,287.72,287.03,287.54,12377.0,276.4341,276.6745,276.0109,276.5014,12377.0
2023-10-12 10:50:00,287.58,287.94,287.42,287.88,5299.0,276.5398,276.886,276.386,276.8283,5299.0
2023-10-12 10:55:00,287.78,288.38,287.78,288.21,2879.0,276.7322,277.3091,276.7322,277.1456,2879.0
2023-10-12 11:00:00,288.32,288.51,287.74,287.99,4646.0,277.2514,277.4341,276.6937,276.9341,4646.0
2023-10-12 11:05:00,287.88,287.95,287.37,287.54,14395.0,276.8283,276.8956,276.3379,276.5014,14395.0
2023-10-12 11:10:00,287.46,287.76,287.32,287.76,3058.0,276.4244,276.7129,276.2898,276.7129,3058.0
2023-10-12 11:15:00,287.76,287.77,287.29,287.3,5156.0,276.7129,276.7225,276.261,276.2706,5156.0
2023-10-12 11:20:00,287.36,287.38,286.92,287.3,7603.0,276.3283,276.3475,275.9052,276.2706,7603.0
2023-10-12 11:25:00,287.26,287.72,287.24,287.24,21074.0,276.2321,276.6745,276.2129,276.2129,21074.0
2023-10-12 11:30:00,287.36,287.36,286.86,287.2,3727.0,276.3283,276.3283,275.8475,276.1744,3727.0
2023-10-12 11:35:00,287.26,287.26,286.52,287.12,7445.0,276.2321,276.2321,275.5205,276.0975,7445.0
2023-10-12 11:40:00,287.13,287.3,286.91,287.3,4650.0,276.1071,276.2706,275.8956,276.2706,4650.0
2023-10-12 11:45:00,287.15,287.56,287.02,287.36,6626.0,276.1263,276.5206,276.0013,276.3283,6626.0
2023-10-12 11:50:00,287.29,287.39,287.21,287.25,10337.0,276.261,276.3571,276.184,276.2225,10337.0
2023-10-12 11:55:00,287.31,287.45,287.18,287.28,12886.0,276.2802,276.4148,276.1552,276.2514,12886.0
2023-10-12 12:00:00,287.15,287.77,287.13,287.77,12946.0,276.1263,276.7225,276.1071,276.7225,12946.0
2023-10-12 12:05:00,287.98,288.62,287.77,288.45,6805.0,276.9245,277.5399,276.7225,277.3764,6805.0
2023-10-12 12:10:00,288.41,288.6,287.87,287.88,8260.0,277.338,277.5207,276.8187,276.8283,8260.0
2023-10-12 12:15:00,287.68,288.3,287.68,287.99,20339.0,276.636,277.2322,276.636,276.9341,20339.0
2023-10-12 12:20:00,288.0,288.56,287.49,288.56,8118.0,276.9437,277.4822,276.4533,277.4822,8118.0
2023-10-12 12:25:00,288.67,288.67,287.97,288.18,3465.0,277.588,277.588,276.9149,277.1168,3465.0
2023-10-12 12:30:00,288.12,288.31,287.76,288.05,4495.0,277.0591,277.2418,276.7129,276.9918,4495.0
2023-10-12 12:35:00,288.12,288.12,287.48,288.09,8418.0,277.0591,277.0591,276.4437,277.0303,8418.0
2023-10-12 12:40:00,288.19,288.55,288.19,288.3,2700.0,277.1264,277.4726,277.1264,277.2322,2700.0
2023-10-12 12:45:00,288.17,288.2,287.62,287.62,2863.0,277.1072,277.136,276.5783,276.5783,2863.0
2023-10-12 12:50:00,287.88,287.88,287.56,287.57,4009.0,276.8283,276.8283,276.5206,276.5302,4009.0
2023-10-12 12:55:00,287.56,287.57,287.27,287.34,5433.0,276.5206,276.5302,276.2417,276.309,5433.0
2023-10-12 13:00:00,287.35,287.58,286.74,287.02,4108.0,276.3187,276.5398,275.7321,276.0013,4108.0
2023-10-12 13:05:00,286.92,286.94,286.23,286.32,6719.0,275.9052,275.9244,275.2417,275.3282,6719.0
2023-10-12 13:10:00,286.11,286.53,286.08,286.38,3201.0,275.1263,275.5301,275.0974,275.3859,3201.0
2023-10-12 13:15:00,286.24,286.24,285.85,286.08,3745.0,275.2513,275.2513,274.8762,275.0974,3745.0
2023-10-12 13:20:00,286.07,286.1,285.83,285.99,2607.0,275.0878,275.1167,274.857,275.0109,2607.0
2023-10-12 13:25:00,285.9,286.05,285.29,285.29,3394.0,274.9243,275.0686,274.3377,274.3377,3394.0
2023-10-12 13:30:00,285.16,285.56,285.1,285.11,3278.0,274.2127,274.5974,274.155,274.1647,3278.0
2023-10-12 13:35:00,285.09,285.23,284.73,284.95,4732.0,274.1454,274.28,273.7992,274.0108,4732.0
2023-10-12 13:40:00,284.99,284.99,284.48,284.48,19175.0,274.0493,274.0493,273.5588,273.5588,19175.0
2023-10-12 13:45:00,284.7,284.72,284.54,284.67,8556.0,273.7704,273.7896,273.6165,273.7415,8556.0
2023-10-12 13:50:00,284.75,284.75,283.99,283.99,9486.0,273.8185,273.8185,273.0877,273.0877,9486.0
2023-10-12 13:55:00,284.21,284.25,283.69,283.8,4156.0,273.2992,273.3377,272.7992,272.9049,4156.0
2023-10-12 14:00:00,283.8,283.91,283.67,283.76,4992.0,272.9049,273.0107,272.7799,272.8665,4992.0
2023-10-12 14:05:00,283.54,283.64,283.13,283.18,4032.0,272.6549,272.7511,272.2607,272.3087,4032.0
2023-10-12 14:10:00,283.07,283.3,282.92,283.06,2791.0,272.203,272.4241,272.0587,272.1934,2791.0
2023-10-12 14:15:00,283.22,283.37,282.7,282.7,5173.0,272.3472,272.4915,271.8472,271.8472,5173.0
2023-10-12 14:20:00,282.85,282.95,282.7,282.92,10559.0,271.9914,272.0876,271.8472,272.0587,10559.0
2023-10-12 14:25:00,282.94,283.02,282.59,282.86,11687.0,272.078,272.1549,271.7414,272.001,11687.0
2023-10-12 14:30:00,282.84,283.11,282.65,283.11,10131.0,271.9818,272.2414,271.7991,272.2414,10131.0
2023-10-12 14:35:00,282.99,283.89,282.99,283.51,23609.0,272.126,272.9915,272.126,272.6261,23609.0
2023-10-12 14:40:00,283.55,284.17,283.35,284.06,9855.0,272.6645,273.2607,272.4722,273.155,9855.0
2023-10-12 14:45:00,284.12,284.64,283.94,284.62,8488.0,273.2127,273.7127,273.0396,273.6935,8488.0
2023-10-12 14:50:00,284.62,284.63,284.11,284.35,7905.0,273.6935,273.7031,273.203,273.4338,7905.0
2023-10-12 14:55:00,284.43,284.6,284.15,284.45,5501.0,273.5108,273.6742,273.2415,273.53,5501.0
2023-10-12 15:00:00,284.5,284.58,284.22,284.22,7157.0,273.5781,273.655,273.3088,273.3088,7157.0
2023-10-12 15:05:00,284.25,284.58,284.08,284.48,7569.0,273.3377,273.655,273.1742,273.5588,7569.0
2023-10-12 15:10:00,284.48,284.86,284.19,284.8,5984.0,273.5588,273.9243,273.28,273.8666,5984.0
2023-10-12 15:15:00,284.88,284.91,284.6,284.61,6212.0,273.9435,273.9723,273.6742,273.6839,6212.0
2023-10-12 15:20:00,284.61,284.69,284.36,284.37,10102.0,273.6839,273.7608,273.4434,273.4531,10102.0
2023-10-12 15:25:00,284.37,284.37,283.96,284.15,5968.0,273.4531,273.4531,273.0588,273.2415,5968.0
2023-10-12 15:30:00,284.16,285.28,284.1,285.26,16509.0,273.2511,274.3281,273.1934,274.3089,16509.0
2023-10-12 15:35:00,285.49,285.71,285.36,285.63,5841.0,274.5301,274.7416,274.4051,274.6647,5841.0
2023-10-12 15:40:00,285.71,285.89,285.48,285.8,9618.0,274.7416,274.9147,274.5205,274.8282,9618.0
2023-10-12 15:45:00,285.87,286.23,285.84,286.11,14698.0,274.8955,275.2417,274.8666,275.1263,14698.0
2023-10-12 15:50:00,286.05,286.59,285.36,285.77,61175.0,275.0686,275.5878,274.4051,274.7993,61175.0
2023-10-12 15:55:00,285.77,285.94,285.47,285.8,56921.0,274.7993,274.9628,274.5108,274.8282,56921.0
2023-10-13 09:30:00,288.2,288.81,287.08,288.72,14999.0,277.136,277.7226,276.059,277.6361,14999.0
2023-10-13 09:35:00,288.75,289.87,288.42,289.74,4874.0,277.6649,278.7419,277.3476,278.6169,4874.0
2023-10-13 09:40:00,289.55,290.0,289.2,289.91,2275.0,278.4342,278.8669,278.0976,278.7804,2275.0
2023-10-13 09:45:00,289.5,289.74,289.13,289.51,7242.0,278.3861,278.6169,278.0303,278.3957,7242.0
2023-10-13 09:50:00,289.6,290.71,289.23,290.0,19496.0,278.4823,279.5497,278.1265,278.8669,19496.0
2023-10-13 09:55:00,290.27,290.36,289.97,290.12,2814.0,279.1266,279.2131,278.8381,278.9823,2814.0
2023-10-13 10:00:00,290.7,290.7,288.67,288.67,3344.0,279.5401,279.5401,277.588,277.588,3344.0
2023-10-13 10:05:00,288.76,289.08,288.2,288.5,2714.0,277.6745,277.9822,277.136,277.4245,2714.0
2023-10-13 10:10:00,288.5,288.92,286.69,286.69,2683.0,277.4245,277.8284,275.684,275.684,2683.0
2023-10-13 10:15:00,286.57,287.13,286.57,286.82,3509.0,275.5686,276.1071,275.5686,275.809,3509.0
2023-10-13 10:20:00,287.24,287.88,287.24,287.87,4296.0,276.2129,276.8283,276.2129,276.8187,4296.0
2023-10-13 10:25:00,288.04,288.24,287.66,287.66,1058.0,276.9822,277.1745,276.6168,276.6168,1058.0
2023-10-13 10:30:00,288.16,288.33,287.68,287.93,1992.0,277.0976,277.261,276.636,276.8764,1992.0
2023-10-13 10:35:00,287.64,287.98,287.2,287.25,3271.0,276.5975,276.9245,276.1744,276.2225,3271.0
2023-10-13 10:40:00,287.14,287.18,286.84,287.08,1065.0,276.1167,276.1552,275.8282,276.059,1065.0
2023-10-13 10:45:00,286.84,287.05,286.43,286.44,2090.0,275.8282,276.0302,275.434,275.4436,2090.0
2023-10-13 10:50:00,286.75,286.76,286.09,286.1,2032.0,275.7417,275.7513,275.107,275.1167,2032.0
2023-10-13 10:55:00,286.2,286.21,285.87,285.9,1114.0,275.2128,275.2224,274.8955,274.9243,1114.0
2023-10-13 11:00:00,286.09,286.25,285.56,285.56,2100.0,275.107,275.2609,274.5974,274.5974,2100.0
2023-10-13 11:05:00,285.13,285.79,285.13,285.76,1718.0,274.1839,274.8186,274.1839,274.7897,1718.0
2023-10-13 11:10:00,285.67,285.87,285.65,285.66,1123.0,274.7032,274.8955,274.6839,274.6935,1123.0
2023-10-13 11:15:00,285.8,285.94,285.46,285.65,3735.0,274.8282,274.9628,274.5012,274.6839,3735.0
2023-10-13 11:20:00,285.76,285.9,285.44,285.44,3164.0,274.7897,274.9243,274.482,274.482,3164.0
2023-10-13 11:25:00,285.75,285.75,285.4,285.57,1130.0,274.7801,274.7801,274.4435,274.607,1130.0
2023-10-13 11:30:00,285.7,286.46,285.7,286.29,4143.0,274.732,275.4628,274.732,275.2994,4143.0
2023-10-13 11:35:00,286.15,286.82,286.15,286.67,1153.0,275.1647,275.809,275.1647,275.6648,1153.0
2023-10-13 11:40:00,286.82,286.91,286.71,286.91,917.0,275.809,275.8956,275.7032,275.8956,917.0
2023-10-13 11:45:00,286.86,287.13,286.63,286.63,3017.0,275.8475,276.1071,275.6263,275.6263,3017.0
2023-10-13 11:50:00,286.51,286.58,286.01,286.01,873.0,275.5109,275.5782,275.0301,275.0301,873.0
2023-10-13 11:55:00,286.01,286.02,285.74,286.02,1290.0,275.0301,275.0397,274.7705,275.0397,1290.0
2023-10-13 12:00:00,286.18,286.51,286.18,286.51,746.0,275.1936,275.5109,275.1936,275.5109,746.0
2023-10-13 12:05:00,286.54,286.72,286.5,286.72,686.0,275.5398,275.7128,275.5013,275.7128,686.0
2023-10-13 12:10:00,286.51,286.66,286.4,286.42,795.0,275.5109,275.6552,275.4051,275.4244,795.0
2023-10-13 12:15:00,286.59,287.05,286.58,286.77,2958.0,275.5878,276.0302,275.5782,275.7609,2958.0
2023-10-13 12:20:00,286.77,286.77,286.77,286.77,0.0,275.7609,275.7609,275.7609,275.7609,0.0
2023-10-13 12:25:00,286.89,287.35,286.89,287.23,500.0,275.8763,276.3187,275.8763,276.2033,500.0
2023-10-13 12:30:00,287.17,287.17,287.16,287.17,170.0,276.1456,276.1456,276.136,276.1456,170.0
2023-10-13 12:35:00,286.98,287.06,286.93,286.99,474.0,275.9629,276.0398,275.9148,275.9725,474.0
2023-10-13 12:40:00,287.03,287.03,286.53,286.57,1350.0,276.0109,276.0109,275.5301,275.5686,1350.0
2023-10-13 12:45:00,286.43,286.74,286.43,286.54,888.0,275.434,275.7321,275.434,275.5398,888.0
2023-10-13 12:50:00,286.53,286.8,286.21,286.48,8023.0,275.5301,275.7898,275.2224,275.4821,8023.0
2023-10-13 12:55:00,286.45,286.84,286.38,286.81,2606.0,275.4532,275.8282,275.3859,275.7994,2606.0
2023-10-13 13:00:00,286.63,286.72,286.29,286.48,1117.0,275.6263,275.7128,275.2994,275.4821,1117.0
2023-10-13 13:05:00,286.63,286.63,286.37,286.38,1760.0,275.6263,275.6263,275.3763,275.3859,1760.0
2023-10-13 13:10:00,286.38,286.61,286.02,286.02,6407.0,275.3859,275.6071,275.0397,275.0397,6407.0
2023-10-13 13:15:00,286.33,286.33,286.14,286.33,616.0,275.3378,275.3378,275.1551,275.3378,616.0
2023-10-13 13:20:00,286.42,286.42,286.1,286.19,500.0,275.4244,275.4244,275.1167,275.2032,500.0
2023-10-13 13:25:00,285.97,285.97,285.32,285.36,1633.0,274.9916,274.9916,274.3666,274.4051,1633.0
2023-10-13 13:30:00,285.14,285.14,284.83,284.91,1424.0,274.1935,274.1935,273.8954,273.9723,1424.0
2023-10-13 13:35:00,285.04,285.04,284.71,284.71,968.0,274.0973,274.0973,273.78,273.78,968.0
2023-10-13 13:40:00,284.96,286.09,284.96,286.09,2006.0,274.0204,275.107,274.0204,275.107,2006.0
2023-10-13 13:45:00,286.18,286.18,285.74,285.88,300.0,275.1936,275.1936,274.7705,274.9051,300.0
2023-10-13 13:50:00,286.07,286.08,285.97,285.98,611.0,275.0878,275.0974,274.9916,275.0013,611.0
2023-10-13 13:55:00,286.07,286.12,285.64,285.64,2325.0,275.0878,275.1359,274.6743,274.6743,2325.0
2023-10-13 14:00:00,285.73,285.73,285.29,285.37,2300.0,274.7609,274.7609,274.3377,274.4147,2300.0
2023-10-13 14:05:00,285.32,285.91,285.2,285.85,1761.0,274.3666,274.9339,274.2512,274.8762,1761.0
2023-10-13 14:10:00,285.76,285.97,285.7,285.84,1189.0,274.7897,274.9916,274.732,274.8666,1189.0
2023-10-13 14:15:00,285.84,285.98,285.83,285.98,500.0,274.8666,275.0013,274.857,275.0013,500.0
2023-10-13 14:20:00,286.05,286.05,285.31,285.31,3959.0,275.0686,275.0686,274.357,274.357,3959.0
2023-10-13 14:25:00,285.17,285.42,285.17,285.42,768.0,274.2224,274.4628,274.2224,274.4628,768.0
2023-10-13 14:30:00,285.5,285.92,285.5,285.85,4288.0,274.5397,274.9436,274.5397,274.8762,4288.0
2023-10-13 14:35:00,285.81,285.81,285.4,285.5,1511.0,274.8378,274.8378,274.4435,274.5397,1511.0
2023-10-13 14:40:00,285.48,285.61,285.48,285.49,439.0,274.5205,274.6455,274.5205,274.5301,439.0
2023-10-13 14:45:00,285.29,285.44,285.12,285.24,834.0,274.3377,274.482,274.1743,274.2897,834.0
2023-10-13 14:50:00,285.27,285.72,285.27,285.72,1645.0,274.3185,274.7512,274.3185,274.7512,1645.0
2023-10-13 14:55:00,285.64,285.7,285.63,285.67,532.0,274.6743,274.732,274.6647,274.7032,532.0
2023-10-13 15:00:00,285.7,285.81,285.54,285.66,3153.0,274.732,274.8378,274.5781,274.6935,3153.0
2023-10-13 15:05:00,285.57,285.57,285.28,285.32,1900.0,274.607,274.607,274.3281,274.3666,1900.0
2023-10-13 15:10:00,285.32,285.74,285.28,285.74,1000.0,274.3666,274.7705,274.3281,274.7705,1000.0
2023-10-13 15:15:00,285.58,285.8,285.45,285.46,1587.0,274.6166,274.8282,274.4916,274.5012,1587.0
2023-10-13 15:20:00,285.37,285.57,285.36,285.49,2323.0,274.4147,274.607,274.4051,274.5301,2323.0
2023-10-13 15:25:00,285.36,285.39,285.05,285.17,1330.0,274.4051,274.4339,274.107,274.2224,1330.0
2023-10-13 15:30:00,285.32,286.14,285.32,285.86,5348.0,274.3666,275.1551,274.3666,274.8859,5348.0
2023-10-13 15:35:00,285.72,285.98,285.46,285.47,3454.0,274.7512,275.0013,274.5012,274.5108,3454.0
2023-10-13 15:40:00,285.45,285.67,284.92,284.95,3485.0,274.4916,274.7032,273.982,274.0108,3485.0
2023-10-13 15:45:00,285.09,285.43,285.02,285.43,5571.0,274.1454,274.4724,274.0781,274.4724,5571.0
2023-10-13 15:50:00,285.27,285.97,285.15,285.97,9174.0,274.3185,274.9916,274.2031,274.9916,9174.0
2023-10-13 15:55:00,285.89,285.91,285.28,285.45,27058.0,274.9147,274.9339,274.3281,274.4916,27058.0
2023-10-16 09:30:00,287.63,289.06,287.63,288.91,8851.0,276.5879,277.963,276.5879,277.8188,8851.0
2023-10-16 09:35:00,288.88,288.88,288.04,288.1,1611.0,277.7899,277.7899,276.9822,277.0399,1611.0
2023-10-16 09:40:00,287.77,288.01,286.63,287.99,2624.0,276.7225,276.9533,275.6263,276.9341,2624.0
2023-10-16 09:45:00,288.4,289.24,288.4,288.85,2096.0,277.3284,278.1361,277.3284,277.7611,2096.0
2023-10-16 09:50:00,288.88,289.55,288.67,289.37,2876.0,277.7899,278.4342,277.588,278.2611,2876.0
2023-10-16 09:55:00,289.2,289.2,288.53,289.12,3885.0,278.0976,278.0976,277.4534,278.0207,3885.0
2023-10-16 10:00:00,289.11,289.53,288.61,289.26,4611.0,278.0111,278.415,277.5303,278.1553,4611.0
2023-10-16 10:05:00,288.68,288.89,288.39,288.51,1189.0,277.5976,277.7995,277.3187,277.4341,1189.0
2023-10-16 10:10:00,288.54,288.66,288.04,288.34,3864.0,277.463,277.5784,276.9822,277.2707,3864.0
2023-10-16 10:15:00,288.35,288.98,288.34,288.8,3098.0,277.2803,277.8861,277.2707,277.713,3098.0
2023-10-16 10:20:00,288.79,289.02,288.73,288.81,2721.0,277.7034,277.9246,277.6457,277.7226,2721.0
2023-10-16 10:25:00,288.91,289.41,288.72,289.32,3759.0,277.8188,278.2996,277.6361,278.213,3759.0
2023-10-16 10:30:00,289.27,289.66,289.22,289.54,600.0,278.165,278.54,278.1169,278.4246,600.0
2023-10-16 10:35:00,289.68,289.83,289.68,289.71,831.0,278.5592,278.7035,278.5592,278.5881,831.0
2023-10-16 10:40:00,289.79,289.92,289.41,289.48,1916.0,278.665,278.79,278.2996,278.3669,1916.0
2023-10-16 10:45:00,289.67,289.98,289.55,289.98,2308.0,278.5496,278.8477,278.4342,278.8477,2308.0
2023-10-16 10:50:00,289.93,290.14,289.88,289.88,1587.0,278.7996,279.0016,278.7515,278.7515,1587.0
2023-10-16 10:55:00,289.87,290.12,289.86,290.12,4130.0,278.7419,278.9823,278.7323,278.9823,4130.0
2023-10-16 11:00:00,290.26,290.32,290.04,290.04,1405.0,279.1169,279.1746,278.9054,278.9054,1405.0
2023-10-16 11:05:00,290.05,290.05,289.4,289.41,3672.0,278.915,278.915,278.29,278.2996,3672.0
2023-10-16 11:10:00,289.5,289.5,289.26,289.29,1484.0,278.3861,278.3861,278.1553,278.1842,1484.0
2023-10-16 11:15:00,289.2,289.22,289.08,289.2,1931.0,278.0976,278.1169,277.9822,278.0976,1931.0
2023-10-16 11:20:00,289.21,289.42,289.21,289.29,2294.0,278.1073,278.3092,278.1073,278.1842,2294.0
2023-10-16 11:25:00,289.15,289.18,289.07,289.07,2125.0,278.0496,278.0784,277.9726,277.9726,2125.0
2023-10-16 11:30:00,289.15,289.15,288.68,288.8,1790.0,278.0496,278.0496,277.5976,277.713,1790.0
2023-10-16 11:35:00,288.67,288.67,288.26,288.54,1789.0,277.588,277.588,277.1937,277.463,1789.0
2023-10-16 11:40:00,288.34,288.52,288.16,288.23,2428.0,277.2707,277.4437,277.0976,277.1649,2428.0
2023-10-16 11:45:00,288.1,288.15,287.62,287.85,3233.0,277.0399,277.088,276.5783,276.7995,3233.0
2023-10-16 11:50:00,287.87,287.9,287.75,287.9,500.0,276.8187,276.8475,276.7033,276.8475,500.0
2023-10-16 11:55:00,287.99,288.15,287.97,288.15,1637.0,276.9341,277.088,276.9149,277.088,1637.0
2023-10-16 12:00:00,288.05,288.12,287.98,288.1,1191.0,276.9918,277.0591,276.9245,277.0399,1191.0
2023-10-16 12:05:00,288.16,288.26,288.07,288.08,1500.0,277.0976,277.1937,277.011,277.0206,1500.0
2023-10-16 12:10:00,288.05,288.22,287.95,288.07,2999.0,276.9918,277.1553,276.8956,277.011,2999.0
2023-10-16 12:15:00,287.97,288.16,287.94,288.16,900.0,276.9149,277.0976,276.886,277.0976,900.0
2023-10-16 12:20:00,288.15,288.15,287.63,287.91,2739.0,277.088,277.088,276.5879,276.8572,2739.0
2023-10-16 12:25:00,288.0,288.0,287.96,287.98,430.0,276.9437,276.9437,276.9052,276.9245,430.0
2023-10-16 12:30:00,287.98,287.98,287.78,287.82,2105.0,276.9245,276.9245,276.7322,276.7706,2105.0
2023-10-16 12:35:00,287.88,288.01,287.87,288.01,600.0,276.8283,276.9533,276.8187,276.9533,600.0
2023-10-16 12:40:00,288.0,288.0,287.88,287.91,660.0,276.9437,276.9437,276.8283,276.8572,660.0
2023-10-16 12:45:00,287.97,288.12,287.88,287.89,3373.0,276.9149,277.0591,276.8283,276.8379,3373.0
2023-10-16 12:50:00,288.03,288.03,287.82,287.82,1524.0,276.9726,276.9726,276.7706,276.7706,1524.0
2023-10-16 12:55:00,287.88,287.99,287.76,287.99,1812.0,276.8283,276.9341,276.7129,276.9341,1812.0
2023-10-16 13:00:00,287.87,288.22,287.86,288.12,2061.0,276.8187,277.1553,276.8091,277.0591,2061.0
2023-10-16 13:05:00,288.22,288.46,288.22,288.43,608.0,277.1553,277.3861,277.1553,277.3572,608.0
2023-10-16 13:10:00,288.48,288.5,288.27,288.27,1000.0,277.4053,277.4245,277.2033,277.2033,1000.0
2023-10-16 13:15:00,288.44,288.44,288.15,288.15,1700.0,277.3668,277.3668,277.088,277.088,1700.0
2023-10-16 13:20:00,288.13,288.13,287.23,287.44,5492.0,277.0687,277.0687,276.2033,276.4052,5492.0
2023-10-16 13:25:00,287.27,287.75,287.0,287.75,1325.0,276.2417,276.7033,275.9821,276.7033,1325.0
2023-10-16 13:30:00,287.92,287.92,287.78,287.78,200.0,276.8668,276.8668,276.7322,276.7322,200.0
2023-10-16 13:35:00,287.85,288.24,287.84,288.24,1516.0,276.7995,277.1745,276.7899,277.1745,1516.0
2023-10-16 13:40:00,288.38,288.65,288.38,288.57,500.0,277.3091,277.5688,277.3091,277.4918,500.0
2023-10-16 13:45:00,288.56,288.57,288.27,288.5,2342.0,277.4822,277.4918,277.2033,277.4245,2342.0
2023-10-16 13:50:00,288.33,288.57,288.33,288.51,1444.0,277.261,277.4918,277.261,277.4341,1444.0
2023-10-16 13:55:00,288.58,288.66,288.43,288.43,1535.0,277.5014,277.5784,277.3572,277.3572,1535.0
2023-10-16 14:00:00,288.58,288.58,288.31,288.31,1412.0,277.5014,277.5014,277.2418,277.2418,1412.0
2023-10-16 14:05:00,288.29,288.29,288.08,288.12,2435.0,277.2226,277.2226,277.0206,277.0591,2435.0
2023-10-16 14:10:00,288.2,288.28,288.08,288.08,1100.0,277.136,277.213,277.0206,277.0206,1100.0
2023-10-16 14:15:00,288.1,288.25,288.02,288.16,1668.0,277.0399,277.1841,276.9629,277.0976,1668.0
2023-10-16 14:20:00,288.0,288.0,287.93,287.94,648.0,276.9437,276.9437,276.8764,276.886,648.0
2023-10-16 14:25:00,288.1,288.1,287.68,287.68,1007.0,277.0399,277.0399,276.636,276.636,1007.0
2023-10-16 14:30:00,287.79,287.92,287.7,287.92,1267.0,276.7418,276.8668,276.6552,276.8668,1267.0
2023-10-16 14:35:00,287.73,287.73,287.52,287.56,600.0,276.6841,276.6841,276.4821,276.5206,600.0
2023-10-16 14:40:00,287.64,287.64,287.61,287.61,200.0,276.5975,276.5975,276.5687,276.5687,200.0
2023-10-16 14:45:00,287.46,287.67,287.45,287.66,1027.0,276.4244,276.6264,276.4148,276.6168,1027.0
2023-10-16 14:50:00,287.67,287.71,287.58,287.63,1247.0,276.6264,276.6648,276.5398,276.5879,1247.0
2023-10-16 14:55:00,287.73,287.73,287.6,287.71,600.0,276.6841,276.6841,276.5591,276.6648,600.0
2023-10-16 15:00:00,287.65,287.68,287.45,287.64,4059.0,276.6071,276.636,276.4148,276.5975,4059.0
2023-10-16 15:05:00,287.74,287.84,287.69,287.73,1195.0,276.6937,276.7899,276.6456,276.6841,1195.0
2023-10-16 15:10:00,287.71,287.93,287.56,287.72,3043.0,276.6648,276.8764,276.5206,276.6745,3043.0
2023-10-16 15:15:00,287.56,287.8,287.56,287.68,700.0,276.5206,276.7514,276.5206,276.636,700.0
2023-10-16 15:20:00,287.67,287.7,287.3,287.37,1500.0,276.6264,276.6552,276.2706,276.3379,1500.0
2023-10-16 15:25:00,287.32,287.52,287.26,287.52,1919.0,276.2898,276.4821,276.2321,276.4821,1919.0
2023-10-16 15:30:00,287.62,287.62,287.24,287.24,3710.0,276.5783,276.5783,276.2129,276.2129,3710.0
2023-10-16 15:35:00,287.17,287.26,286.89,286.89,2670.0,276.1456,276.2321,275.8763,275.8763,2670.0
2023-10-16 15:40:00,286.98,287.29,286.98,287.29,2311.0,275.9629,276.261,275.9629,276.261,2311.0
2023-10-16 15:45:00,287.3,287.46,287.2,287.3,5703.0,276.2706,276.4244,276.1744,276.2706,5703.0
2023-10-16 15:50:00,287.2,287.43,287.04,287.43,8497.0,276.1744,276.3956,276.0206,276.3956,8497.0
2023-10-16 15:55:00,287.44,287.58,286.99,287.11,34658.0,276.4052,276.5398,275.9725,276.0879,34658.0
2023-10-17 09:30:00,287.3,290.14,286.55,290.14,22452.0,276.2706,279.0016,275.5494,279.0016,22452.0
2023-10-17 09:35:00,290.47,291.79,290.21,291.55,6145.0,279.3189,280.5882,279.0689,280.3574,6145.0
2023-10-17 09:40:00,291.8,292.24,290.45,290.55,17012.0,280.5978,281.0209,279.2997,279.3958,17012.0
2023-10-17 09:45:00,290.75,290.96,290.49,290.76,1773.0,279.5881,279.7901,279.3381,279.5978,1773.0
2023-10-17 09:50:00,290.36,291.13,289.37,289.86,10642.0,279.2131,279.9535,278.2611,278.7323,10642.0
2023-10-17 09:55:00,289.72,290.41,289.59,290.03,3341.0,278.5977,279.2612,278.4727,278.8958,3341.0
2023-10-17 10:00:00,289.93,290.34,289.49,289.72,6878.0,278.7996,279.1939,278.3765,278.5977,6878.0
2023-10-17 10:05:00,289.51,290.39,289.51,290.12,5105.0,278.3957,279.242,278.3957,278.9823,5105.0
2023-10-17 10:10:00,290.35,290.91,290.23,290.82,5767.0,279.2035,279.742,279.0881,279.6554,5767.0
2023-10-17 10:15:00,290.89,291.03,290.65,290.91,3109.0,279.7228,279.8574,279.492,279.742,3109.0
2023-10-17 10:20:00,290.91,291.08,290.52,290.92,4925.0,279.742,279.9055,279.367,279.7516,4925.0
2023-10-17 10:25:00,290.86,291.08,290.72,291.06,1581.0,279.6939,279.9055,279.5593,279.8862,1581.0
2023-10-17 10:30:00,290.85,290.88,290.42,290.48,3143.0,279.6843,279.7131,279.2708,279.3285,3143.0
2023-10-17 10:35:00,290.31,290.95,290.27,290.95,5798.0,279.165,279.7805,279.1266,279.7805,5798.0
2023-10-17 10:40:00,290.82,290.83,290.16,290.36,2868.0,279.6554,279.6651,279.0208,279.2131,2868.0
2023-10-17 10:45:00,290.43,290.64,289.98,290.21,5576.0,279.2804,279.4824,278.8477,279.0689,5576.0
2023-10-17 10:50:00,290.3,290.32,289.81,290.02,3912.0,279.1554,279.1746,278.6842,278.8862,3912.0
2023-10-17 10:55:00,289.95,290.12,289.77,290.0,3446.0,278.8188,278.9823,278.6458,278.8669,3446.0
2023-10-17 11:00:00,290.09,290.33,289.99,290.09,4400.0,278.9535,279.1843,278.8573,278.9535,4400.0
2023-10-17 11:05:00,290.09,290.43,289.68,289.7,3459.0,278.9535,279.2804,278.5592,278.5784,3459.0
2023-10-17 11:10:00,289.47,289.74,289.02,289.74,7719.0,278.3573,278.6169,277.9246,278.6169,7719.0
2023-10-17 11:15:00,289.68,290.35,289.64,290.32,2247.0,278.5592,279.2035,278.5208,279.1746,2247.0
2023-10-17 11:20:00,290.2,290.2,290.02,290.08,700.0,279.0593,279.0593,278.8862,278.9439,700.0
2023-10-17 11:25:00,290.05,290.51,289.87,290.51,2300.0,278.915,279.3574,278.7419,279.3574,2300.0
2023-10-17 11:30:00,290.33,290.65,290.05,290.39,2639.0,279.1843,279.492,278.915,279.242,2639.0
2023-10-17 11:35:00,290.4,291.13,290.36,291.12,2124.0,279.2516,279.9535,279.2131,279.9439,2124.0
2023-10-17 11:40:00,291.25,291.4,291.14,291.19,2004.0,280.0689,280.2132,279.9632,280.0112,2004.0
2023-10-17 11:45:00,291.3,291.57,291.23,291.57,1908.0,280.117,280.3767,280.0497,280.3767,1908.0
2023-10-17 11:50:00,291.67,292.01,291.59,291.86,1769.0,280.4728,280.7998,280.3959,280.6555,1769.0
2023-10-17 11:55:00,291.86,291.93,291.71,291.82,1557.0,280.6555,280.7228,280.5113,280.6171,1557.0
2023-10-17 12:00:00,291.99,292.15,291.6,291.65,3111.0,280.7805,280.9344,280.4055,280.4536,3111.0
2023-10-17 12:05:00,291.47,291.93,291.47,291.87,2065.0,280.2805,280.7228,280.2805,280.6651,2065.0
2023-10-17 12:10:00,291.94,292.35,291.93,292.0,3805.0,280.7325,281.1267,280.7228,280.7901,3805.0
2023-10-17 12:15:00,292.0,292.03,291.83,292.03,1600.0,280.7901,280.819,280.6267,280.819,1600.0
2023-10-17 12:20:00,291.79,292.15,291.77,292.15,5132.0,280.5882,280.9344,280.569,280.9344,5132.0
2023-10-17 12:25:00,292.16,292.55,292.16,292.55,2845.0,280.944,281.319,280.944,281.319,2845.0
2023-10-17 12:30:00,292.55,292.56,292.05,292.05,3100.0,281.319,281.3287,280.8382,280.8382,3100.0
2023-10-17 12:35:00,291.96,291.97,291.57,291.57,5153.0,280.7517,280.7613,280.3767,280.3767,5153.0
2023-10-17 12:40:00,291.58,291.65,291.51,291.51,929.0,280.3863,280.4536,280.319,280.319,929.0
2023-10-17 12:45:00,291.53,291.53,291.15,291.4,10018.0,280.3382,280.3382,279.9728,280.2132,10018.0
2023-10-17 12:50:00,291.5,291.54,291.24,291.49,1519.0,280.3093,280.3478,280.0593,280.2997,1519.0
2023-10-17 12:55:00,291.69,291.7,291.38,291.38,1986.0,280.4921,280.5017,280.194,280.194,1986.0
2023-10-17 13:00:00,291.59,291.74,291.49,291.57,1628.0,280.3959,280.5401,280.2997,280.3767,1628.0
2023-10-17 13:05:00,291.62,291.7,291.58,291.63,3100.0,280.4247,280.5017,280.3863,280.4344,3100.0
2023-10-17 13:10:00,291.58,291.66,291.5,291.5,3837.0,280.3863,280.4632,280.3093,280.3093,3837.0
2023-10-17 13:15:00,291.46,291.58,291.03,291.19,8930.0,280.2709,280.3863,279.8574,280.0112,8930.0
2023-10-17 13:20:00,291.11,291.66,291.11,291.34,8223.0,279.9343,280.4632,279.9343,280.1555,8223.0
2023-10-17 13:25:00,291.19,291.45,291.19,291.42,2212.0,280.0112,280.2613,280.0112,280.2324,2212.0
2023-10-17 13:30:00,291.46,291.57,291.19,291.46,3212.0,280.2709,280.3767,280.0112,280.2709,3212.0
2023-10-17 13:35:00,291.53,291.6,291.31,291.31,1820.0,280.3382,280.4055,280.1266,280.1266,1820.0
2023-10-17 13:40:00,291.35,291.5,290.97,291.04,5221.0,280.1651,280.3093,279.7997,279.867,5221.0
2023-10-17 13:45:00,290.96,291.1,290.72,290.72,2658.0,279.7901,279.9247,279.5593,279.5593,2658.0
2023-10-17 13:50:00,290.95,290.95,290.03,290.51,3999.0,279.7805,279.7805,278.8958,279.3574,3999.0
2023-10-17 13:55:00,290.25,290.44,290.04,290.29,1825.0,279.1073,279.29,278.9054,279.1458,1825.0
2023-10-17 14:00:00,290.41,290.41,290.27,290.34,2313.0,279.2612,279.2612,279.1266,279.1939,2313.0
2023-10-17 14:05:00,290.33,290.55,290.23,290.52,3128.0,279.1843,279.3958,279.0881,279.367,3128.0
2023-10-17 14:10:00,290.48,290.53,290.34,290.53,2039.0,279.3285,279.3766,279.1939,279.3766,2039.0
2023-10-17 14:15:00,290.56,290.7,290.48,290.48,1832.0,279.4054,279.5401,279.3285,279.3285,1832.0
2023-10-17 14:20:00,290.43,290.81,290.43,290.62,2514.0,279.2804,279.6458,279.2804,279.4631,2514.0
2023-10-17 14:25:00,290.67,290.78,290.63,290.71,1963.0,279.5112,279.617,279.4727,279.5497,1963.0
2023-10-17 14:30:00,290.72,290.83,290.58,290.8,1810.0,279.5593,279.6651,279.4247,279.6362,1810.0
2023-10-17 14:35:00,290.88,290.93,290.81,290.93,2345.0,279.7131,279.7612,279.6458,279.7612,2345.0
2023-10-17 14:40:00,290.96,291.0,290.74,290.84,5224.0,279.7901,279.8285,279.5785,279.6747,5224.0
2023-10-17 14:45:00,290.86,291.0,290.73,290.96,1705.0,279.6939,279.8285,279.5689,279.7901,1705.0
2023-10-17 14:50:00,290.85,291.02,290.3,290.3,1717.0,279.6843,279.8478,279.1554,279.1554,1717.0
2023-10-17 14:55:00,290.28,290.61,290.19,290.46,3043.0,279.1362,279.4535,279.0496,279.3093,3043.0
2023-10-17 15:00:00,290.52,290.52,290.24,290.29,3501.0,279.367,279.367,279.0977,279.1458,3501.0
2023-10-17 15:05:00,290.21,290.59,290.21,290.5,3562.0,279.0689,279.4343,279.0689,279.3477,3562.0
2023-10-17 15:10:00,290.68,290.71,290.27,290.27,5520.0,279.5208,279.5497,279.1266,279.1266,5520.0
2023-10-17 15:15:00,290.25,290.45,290.07,290.14,4089.0,279.1073,279.2997,278.9342,279.0016,4089.0
2023-10-17 15:20:00,290.22,290.28,289.81,289.96,3619.0,279.0785,279.1362,278.6842,278.8285,3619.0
2023-10-17 15:25:00,289.97,290.57,289.97,290.56,3606.0,278.8381,279.415,278.8381,279.4054,3606.0
2023-10-17 15:30:00,290.57,290.64,290.02,290.11,7624.0,279.415,279.4824,278.8862,278.9727,7624.0
2023-10-17 15:35:00,290.15,290.24,289.85,289.99,8559.0,279.0112,279.0977,278.7227,278.8573,8559.0
2023-10-17 15:40:00,289.92,289.95,289.54,289.75,14560.0,278.79,278.8188,278.4246,278.6265,14560.0
2023-10-17 15:45:00,289.83,290.13,289.71,290.13,9001.0,278.7035,278.9919,278.5881,278.9919,9001.0
2023-10-17 15:50:00,290.1,290.38,289.91,290.29,11819.0,278.9631,279.2323,278.7804,279.1458,11819.0
2023-10-17 15:55:00,290.31,290.95,290.17,290.92,37804.0,279.165,279.7805,279.0304,279.7516,37804.0
2023-10-18 09:30:00,289.81,289.81,288.31,288.31,11028.0,278.6842,278.6842,277.2418,277.2418,11028.0
2023-10-18 09:35:00,289.11,289.45,288.46,288.85,2037.0,278.0111,278.338,277.3861,277.7611,2037.0
2023-10-18 09:40:00,288.61,288.62,287.72,288.43,5288.0,277.5303,277.5399,276.6745,277.3572,5288.0
2023-10-18 09:45:00,288.11,288.36,287.92,287.99,2400.0,277.0495,277.2899,276.8668,276.9341,2400.0
2023-10-18 09:50:00,287.89,288.11,286.82,286.82,5903.0,276.8379,277.0495,275.809,275.809,5903.0
2023-10-18 09:55:00,286.82,287.39,286.72,287.39,1467.0,275.809,276.3571,275.7128,276.3571,1467.0
2023-10-18 10:00:00,287.27,287.27,286.51,286.8,6728.0,276.2417,276.2417,275.5109,275.7898,6728.0
2023-10-18 10:05:00,286.47,286.83,286.47,286.66,500.0,275.4724,275.8186,275.4724,275.6552,500.0
2023-10-18 10:10:00,286.87,287.01,286.42,287.01,2915.0,275.8571,275.9917,275.4244,275.9917,2915.0
2023-10-18 10:15:00,287.05,287.41,286.78,287.41,1977.0,276.0302,276.3764,275.7705,276.3764,1977.0
2023-10-18 10:20:00,287.23,287.38,286.98,287.06,1416.0,276.2033,276.3475,275.9629,276.0398,1416.0
2023-10-18 10:25:00,287.04,287.04,285.82,285.93,1710.0,276.0206,276.0206,274.8474,274.9532,1710.0
2023-10-18 10:30:00,285.64,285.81,285.1,285.16,3075.0,274.6743,274.8378,274.155,274.2127,3075.0
2023-10-18 10:35:00,285.42,285.42,284.97,284.97,1587.0,274.4628,274.4628,274.03,274.03,1587.0
2023-10-18 10:40:00,284.92,285.19,284.92,285.19,1500.0,273.982,274.2416,273.982,274.2416,1500.0
2023-10-18 10:45:00,285.2,285.31,284.92,284.93,1905.0,274.2512,274.357,273.982,273.9916,1905.0
2023-10-18 10:50:00,285.07,285.19,284.83,285.19,1720.0,274.1262,274.2416,273.8954,274.2416,1720.0
2023-10-18 10:55:00,285.07,285.81,285.07,285.81,1000.0,274.1262,274.8378,274.1262,274.8378,1000.0
2023-10-18 11:00:00,285.76,285.77,285.59,285.59,1808.0,274.7897,274.7993,274.6262,274.6262,1808.0
2023-10-18 11:05:00,285.46,285.5,285.25,285.25,1343.0,274.5012,274.5397,274.2993,274.2993,1343.0
2023-10-18 11:10:00,285.25,285.69,285.25,285.67,1844.0,274.2993,274.7224,274.2993,274.7032,1844.0
2023-10-18 11:15:00,285.67,285.96,285.59,285.71,2091.0,274.7032,274.982,274.6262,274.7416,2091.0
2023-10-18 11:20:00,285.45,285.8,285.42,285.8,2308.0,274.4916,274.8282,274.4628,274.8282,2308.0
2023-10-18 11:25:00,285.88,286.45,285.73,285.73,3139.0,274.9051,275.4532,274.7609,274.7609,3139.0
2023-10-18 11:30:00,285.86,286.05,285.71,285.88,3431.0,274.8859,275.0686,274.7416,274.9051,3431.0
2023-10-18 11:35:00,285.76,286.07,285.76,285.94,1404.0,274.7897,275.0878,274.7897,274.9628,1404.0
2023-10-18 11:40:00,285.76,285.76,285.24,285.48,2879.0,274.7897,274.7897,274.2897,274.5205,2879.0
2023-10-18 11:45:00,285.45,285.45,285.15,285.25,2040.0,274.4916,274.4916,274.2031,274.2993,2040.0
2023-10-18 11:50:00,285.21,285.42,285.21,285.35,705.0,274.2608,274.4628,274.2608,274.3954,705.0
2023-10-18 11:55:00,285.27,285.27,285.01,285.08,948.0,274.3185,274.3185,274.0685,274.1358,948.0
2023-10-18 12:00:00,284.97,285.33,284.71,285.33,4367.0,274.03,274.3762,273.78,274.3762,4367.0
2023-10-18 12:05:00,285.01,285.06,284.71,284.76,3123.0,274.0685,274.1166,273.78,273.8281,3123.0
2023-10-18 12:10:00,284.78,285.0,284.47,284.62,4714.0,273.8473,274.0589,273.5492,273.6935,4714.0
2023-10-18 12:15:00,284.63,284.63,284.4,284.4,2337.0,273.7031,273.7031,273.4819,273.4819,2337.0
2023-10-18 12:20:00,284.32,284.32,284.03,284.18,5673.0,273.405,273.405,273.1261,273.2704,5673.0
2023-10-18 12:25:00,284.21,284.44,284.18,284.44,400.0,273.2992,273.5204,273.2704,273.5204,400.0
2023-10-18 12:30:00,284.53,284.64,284.23,284.34,1897.0,273.6069,273.7127,273.3184,273.4242,1897.0
2023-10-18 12:35:00,284.3,284.36,284.2,284.2,500.0,273.3858,273.4434,273.2896,273.2896,500.0
2023-10-18 12:40:00,284.24,284.58,284.24,284.52,1005.0,273.3281,273.655,273.3281,273.5973,1005.0
2023-10-18 12:45:00,284.52,284.64,284.51,284.63,300.0,273.5973,273.7127,273.5877,273.7031,300.0
2023-10-18 12:50:00,284.61,284.78,284.61,284.78,1619.0,273.6839,273.8473,273.6839,273.8473,1619.0
2023-10-18 12:55:00,284.67,284.77,284.59,284.76,700.0,273.7415,273.8377,273.6646,273.8281,700.0
2023-10-18 13:00:00,284.53,285.52,284.37,285.51,3698.0,273.6069,274.5589,273.4531,274.5493,3698.0
2023-10-18 13:05:00,285.65,285.8,285.59,285.79,500.0,274.6839,274.8282,274.6262,274.8186,500.0
2023-10-18 13:10:00,285.86,285.9,285.66,285.9,934.0,274.8859,274.9243,274.6935,274.9243,934.0
2023-10-18 13:15:00,285.63,285.63,285.61,285.61,300.0,274.6647,274.6647,274.6455,274.6455,300.0
2023-10-18 13:20:00,285.75,285.75,285.23,285.27,976.0,274.7801,274.7801,274.28,274.3185,976.0
2023-10-18 13:25:00,285.3,285.33,285.17,285.19,1131.0,274.3474,274.3762,274.2224,274.2416,1131.0
2023-10-18 13:30:00,285.37,285.43,285.07,285.09,1045.0,274.4147,274.4724,274.1262,274.1454,1045.0
2023-10-18 13:35:00,284.65,284.65,284.39,284.39,1000.0,273.7223,273.7223,273.4723,273.4723,1000.0
2023-10-18 13:40:00,284.41,284.63,284.35,284.59,1616.0,273.4915,273.7031,273.4338,273.6646,1616.0
2023-10-18 13:45:00,284.52,284.62,284.46,284.5,1150.0,273.5973,273.6935,273.5396,273.5781,1150.0
2023-10-18 13:50:00,284.67,284.79,284.65,284.65,700.0,273.7415,273.8569,273.7223,273.7223,700.0
2023-10-18 13:55:00,284.8,285.14,284.8,285.13,1876.0,273.8666,274.1935,273.8666,274.1839,1876.0
2023-10-18 14:00:00,285.23,285.34,285.08,285.2,2228.0,274.28,274.3858,274.1358,274.2512,2228.0
2023-10-18 14:05:00,285.33,285.69,285.02,285.57,2192.0,274.3762,274.7224,274.0781,274.607,2192.0
2023-10-18 14:10:00,285.44,285.48,285.21,285.34,2513.0,274.482,274.5205,274.2608,274.3858,2513.0
2023-10-18 14:15:00,285.16,285.23,285.07,285.23,711.0,274.2127,274.28,274.1262,274.28,711.0
2023-10-18 14:20:00,285.23,285.23,285.23,285.23,100.0,274.28,274.28,274.28,274.28,100.0
2023-10-18 14:25:00,285.12,285.16,284.97,284.97,1586.0,274.1743,274.2127,274.03,274.03,1586.0
2023-10-18 14:30:00,284.98,285.37,284.98,285.28,1700.0,274.0396,274.4147,274.0396,274.3281,1700.0
2023-10-18 14:35:00,285.12,285.18,284.78,284.78,6761.0,274.1743,274.232,273.8473,273.8473,6761.0
2023-10-18 14:40:00,284.8,284.8,284.4,284.5,1007.0,273.8666,273.8666,273.4819,273.5781,1007.0
2023-10-18 14:45:00,284.69,284.71,284.47,284.54,802.0,273.7608,273.78,273.5492,273.6165,802.0
2023-10-18 14:50:00,284.59,284.59,284.31,284.31,2804.0,273.6646,273.6646,273.3954,273.3954,2804.0
2023-10-18 14:55:00,284.45,284.78,284.45,284.66,4007.0,273.53,273.8473,273.53,273.7319,4007.0
2023-10-18 15:00:00,284.48,284.48,284.25,284.36,700.0,273.5588,273.5588,273.3377,273.4434,700.0
2023-10-18 15:05:00,284.23,284.23,283.73,283.74,3087.0,273.3184,273.3184,272.8376,272.8473,3087.0
2023-10-18 15:10:00,283.79,284.08,283.79,284.07,1549.0,272.8953,273.1742,272.8953,273.1646,1549.0
2023-10-18 15:15:00,283.94,284.18,283.89,283.89,2208.0,273.0396,273.2704,272.9915,272.9915,2208.0
2023-10-18 15:20:00,283.91,284.12,283.88,283.96,3142.0,273.0107,273.2127,272.9819,273.0588,3142.0
2023-10-18 15:25:00,284.02,284.03,283.61,283.71,2778.0,273.1165,273.1261,272.7222,272.8184,2778.0
2023-10-18 15:30:00,283.82,284.13,283.82,284.07,3018.0,272.9242,273.2223,272.9242,273.1646,3018.0
2023-10-18 15:35:00,284.08,284.23,283.92,283.99,3539.0,273.1742,273.3184,273.0203,273.0877,3539.0
2023-10-18 15:40:00,283.94,283.94,283.66,283.66,5293.0,273.0396,273.0396,272.7703,272.7703,5293.0
2023-10-18 15:45:00,283.56,283.56,282.97,283.29,5865.0,272.6742,272.6742,272.1068,272.4145,5865.0
2023-10-18 15:50:00,283.58,283.74,283.17,283.61,12302.0,272.6934,272.8473,272.2991,272.7222,12302.0
2023-10-18 15:55:00,283.57,283.99,283.36,283.38,34155.0,272.6838,273.0877,272.4818,272.5011,34155.0
2023-10-19 09:30:00,282.17,283.21,282.17,283.21,6354.0,271.3375,272.3376,271.3375,272.3376,6354.0
2023-10-19 09:35:00,283.31,284.26,282.99,284.0,4427.0,272.4338,273.3473,272.126,273.0973,4427.0
2023-10-19 09:40:00,284.05,284.05,283.62,283.62,500.0,273.1453,273.1453,272.7319,272.7319,500.0
2023-10-19 09:45:00,283.59,283.59,283.32,283.35,1100.0,272.703,272.703,272.4434,272.4722,1100.0
2023-10-19 09:50:00,283.34,283.5,282.89,283.48,4723.0,272.4626,272.6165,272.0299,272.5972,4723.0
2023-10-19 09:55:00,283.95,283.95,283.57,283.84,3129.0,273.0492,273.0492,272.6838,272.9434,3129.0
2023-10-19 10:00:00,283.59,283.63,282.77,282.91,2928.0,272.703,272.7415,271.9145,272.0491,2928.0
2023-10-19 10:05:00,283.0,283.0,282.39,282.56,2777.0,272.1357,272.1357,271.5491,271.7126,2777.0
2023-10-19 10:10:00,282.5,283.04,282.32,283.01,6337.0,271.6549,272.1741,271.4818,272.1453,6337.0
2023-10-19 10:15:00,283.03,283.03,282.18,282.18,2208.0,272.1645,272.1645,271.3471,271.3471,2208.0
2023-10-19 10:20:00,282.42,282.57,282.21,282.49,1969.0,271.5779,271.7222,271.376,271.6452,1969.0
2023-10-19 10:25:00,282.59,282.6,282.08,282.08,2000.0,271.7414,271.751,271.251,271.251,2000.0
2023-10-19 10:30:00,282.18,282.18,281.58,281.6,1745.0,271.3471,271.3471,270.7702,270.7894,1745.0
2023-10-19 10:35:00,281.66,281.66,281.28,281.36,1000.0,270.8471,270.8471,270.4817,270.5586,1000.0
2023-10-19 10:40:00,281.32,281.39,281.03,281.03,1202.0,270.5202,270.5875,270.2413,270.2413,1202.0
2023-10-19 10:45:00,280.91,281.35,280.91,281.35,1523.0,270.1259,270.549,270.1259,270.549,1523.0
2023-10-19 10:50:00,281.55,281.55,281.19,281.19,1300.0,270.7413,270.7413,270.3951,270.3951,1300.0
2023-10-19 10:55:00,281.31,281.31,281.01,281.1,1000.0,270.5105,270.5105,270.2221,270.3086,1000.0
2023-10-19 11:00:00,281.11,281.9,281.11,281.69,2181.0,270.3182,271.0779,270.3182,270.8759,2181.0
2023-10-19 11:05:00,281.88,282.16,281.87,282.16,506.0,271.0587,271.3279,271.049,271.3279,506.0
2023-10-19 11:10:00,282.18,282.42,282.17,282.42,1100.0,271.3471,271.5779,271.3375,271.5779,1100.0
2023-10-19 11:15:00,282.26,282.31,282.18,282.21,1150.0,271.4241,271.4721,271.3471,271.376,1150.0
2023-10-19 11:20:00,282.14,282.47,281.92,282.47,1760.0,271.3087,271.626,271.0971,271.626,1760.0
2023-10-19 11:25:00,282.65,282.7,282.65,282.7,314.0,271.7991,271.8472,271.7991,271.8472,314.0
2023-10-19 11:30:00,282.63,282.78,282.63,282.71,1202.0,271.7799,271.9241,271.7799,271.8568,1202.0
2023-10-19 11:35:00,282.85,283.01,282.83,283.0,1398.0,271.9914,272.1453,271.9722,272.1357,1398.0
2023-10-19 11:40:00,283.07,283.2,283.01,283.06,1575.0,272.203,272.328,272.1453,272.1934,1575.0
2023-10-19 11:45:00,283.17,283.17,282.79,282.81,1100.0,272.2991,272.2991,271.9337,271.953,1100.0
2023-10-19 11:50:00,282.73,282.73,282.35,282.6,2749.0,271.876,271.876,271.5106,271.751,2749.0
2023-10-19 11:55:00,282.48,282.65,282.48,282.59,800.0,271.6356,271.7991,271.6356,271.7414,800.0
2023-10-19 12:00:00,282.47,283.69,282.0,283.51,3574.0,271.626,272.7992,271.174,272.6261,3574.0
2023-10-19 12:05:00,282.95,283.23,282.92,282.99,810.0,272.0876,272.3568,272.0587,272.126,810.0
2023-10-19 12:10:00,282.88,283.22,282.87,283.22,1486.0,272.0203,272.3472,272.0106,272.3472,1486.0
2023-10-19 12:15:00,283.17,283.63,283.17,283.63,717.0,272.2991,272.7415,272.2991,272.7415,717.0
2023-10-19 12:20:00,283.85,284.18,283.85,283.88,1300.0,272.953,273.2704,272.953,272.9819,1300.0
2023-10-19 12:25:00,283.74,283.74,282.58,282.58,5116.0,272.8473,272.8473,271.7318,271.7318,5116.0
2023-10-19 12:30:00,282.69,282.87,282.41,282.41,550.0,271.8376,272.0106,271.5683,271.5683,550.0
2023-10-19 12:35:00,282.14,282.14,281.42,282.01,4948.0,271.3087,271.3087,270.6163,271.1837,4948.0
2023-10-19 12:40:00,282.22,283.02,282.2,282.86,1920.0,271.3856,272.1549,271.3664,272.001,1920.0
2023-10-19 12:45:00,282.63,283.19,282.62,283.07,2013.0,271.7799,272.3184,271.7702,272.203,2013.0
2023-10-19 12:50:00,283.27,283.79,283.26,283.79,400.0,272.3953,272.8953,272.3857,272.8953,400.0
2023-10-19 12:55:00,284.29,284.29,283.81,283.83,1117.0,273.3761,273.3761,272.9146,272.9338,1117.0
2023-10-19 13:00:00,284.07,284.56,284.01,284.14,1749.0,273.1646,273.6358,273.1069,273.2319,1749.0
2023-10-19 13:05:00,284.06,284.59,284.06,284.42,859.0,273.155,273.6646,273.155,273.5011,859.0
2023-10-19 13:10:00,284.29,284.37,283.81,283.81,1398.0,273.3761,273.4531,272.9146,272.9146,1398.0
2023-10-19 13:15:00,283.86,284.12,283.79,283.94,1018.0,272.9626,273.2127,272.8953,273.0396,1018.0
2023-10-19 13:20:00,283.75,284.04,283.71,283.71,400.0,272.8569,273.1357,272.8184,272.8184,400.0
2023-10-19 13:25:00,283.49,283.78,283.42,283.58,1933.0,272.6068,272.8857,272.5395,272.6934,1933.0
2023-10-19 13:30:00,283.79,283.79,283.28,283.33,3600.0,272.8953,272.8953,272.4049,272.453,3600.0
2023-10-19 13:35:00,282.62,282.62,282.38,282.38,777.0,271.7702,271.7702,271.5395,271.5395,777.0
2023-10-19 13:40:00,282.37,282.47,282.19,282.45,2820.0,271.5298,271.626,271.3568,271.6068,2820.0
2023-10-19 13:45:00,282.45,282.51,282.0,282.09,2834.0,271.6068,271.6645,271.174,271.2606,2834.0
2023-10-19 13:50:00,282.09,282.22,281.88,282.11,1798.0,271.2606,271.3856,271.0587,271.2798,1798.0
2023-10-19 13:55:00,282.38,282.4,282.05,282.28,2332.0,271.5395,271.5587,271.2221,271.4433,2332.0
2023-10-19 14:00:00,282.09,282.4,282.0,282.23,2363.0,271.2606,271.5587,271.174,271.3952,2363.0
2023-10-19 14:05:00,281.94,281.94,281.66,281.78,800.0,271.1164,271.1164,270.8471,270.9625,800.0
2023-10-19 14:10:00,281.84,281.84,281.55,281.56,2428.0,271.0202,271.0202,270.7413,270.7509,2428.0
2023-10-19 14:15:00,281.55,281.7,281.55,281.64,1480.0,270.7413,270.8856,270.7413,270.8279,1480.0
2023-10-19 14:20:00,281.48,281.8,281.48,281.7,2747.0,270.674,270.9817,270.674,270.8856,2747.0
2023-10-19 14:25:00,281.55,281.84,281.53,281.53,2000.0,270.7413,271.0202,270.7221,270.7221,2000.0
2023-10-19 14:30:00,281.49,281.62,281.19,281.22,4561.0,270.6836,270.8086,270.3951,270.424,4561.0
2023-10-19 14:35:00,280.9,281.11,280.83,281.11,2135.0,270.1163,270.3182,270.049,270.3182,2135.0
2023-10-19 14:40:00,281.05,281.05,280.99,281.0,802.0,270.2605,270.2605,270.2028,270.2124,802.0
2023-10-19 14:45:00,280.99,280.99,280.7,280.82,1900.0,270.2028,270.2028,269.924,270.0393,1900.0
2023-10-19 14:50:00,280.94,280.95,280.67,280.67,2008.0,270.1547,270.1644,269.8951,269.8951,2008.0
2023-10-19 14:55:00,280.56,281.09,280.56,281.09,871.0,269.7893,270.299,269.7893,270.299,871.0
2023-10-19 15:00:00,280.98,280.98,280.71,280.74,1407.0,270.1932,270.1932,269.9336,269.9624,1407.0
2023-10-19 15:05:00,280.66,280.66,280.45,280.66,1569.0,269.8855,269.8855,269.6836,269.8855,1569.0
2023-10-19 15:10:00,280.64,280.64,280.33,280.34,692.0,269.8663,269.8663,269.5682,269.5778,692.0
2023-10-19 15:15:00,280.29,280.61,280.02,280.58,4572.0,269.5297,269.8374,269.2701,269.8086,4572.0
2023-10-19 15:20:00,280.6,280.82,280.6,280.68,10007.0,269.8278,270.0393,269.8278,269.9047,10007.0
2023-10-19 15:25:00,280.67,280.71,280.54,280.61,3007.0,269.8951,269.9336,269.7701,269.8374,3007.0
2023-10-19 15:30:00,280.7,281.09,280.7,281.09,2998.0,269.924,270.299,269.924,270.299,2998.0
2023-10-19 15:35:00,281.23,281.23,280.91,280.97,1432.0,270.4336,270.4336,270.1259,270.1836,1432.0
2023-10-19 15:40:00,280.86,280.86,280.17,280.17,3916.0,270.0778,270.0778,269.4143,269.4143,3916.0
2023-10-19 15:45:00,280.23,280.76,280.02,280.76,3698.0,269.472,269.9817,269.2701,269.9817,3698.0
2023-10-19 15:50:00,280.81,281.19,280.81,281.09,9134.0,270.0297,270.3951,270.0297,270.299,9134.0
2023-10-19 15:55:00,281.02,281.07,280.53,280.56,26902.0,270.2317,270.2798,269.7605,269.7893,26902.0
2023-10-20 09:30:00,279.46,280.18,279.46,280.17,60191.0,268.7316,269.4239,268.7316,269.4143,60191.0
2023-10-20 09:35:00,280.38,280.68,280.0,280.44,5500.0,269.6162,269.9047,269.2508,269.6739,5500.0
2023-10-20 09:40:00,280.82,281.25,280.41,280.43,1745.0,270.0393,270.4528,269.6451,269.6643,1745.0
2023-10-20 09:45:00,280.39,280.45,279.83,280.37,2592.0,269.6259,269.6836,269.0874,269.6066,2592.0
2023-10-20 09:50:00,280.17,280.17,279.44,279.56,2263.0,269.4143,269.4143,268.7123,268.8277,2263.0
2023-10-20 09:55:00,279.67,279.69,279.19,279.36,4577.0,268.9335,268.9527,268.4719,268.6354,4577.0
2023-10-20 10:00:00,279.14,279.4,279.0,279.38,1992.0,268.4238,268.6739,268.2892,268.6546,1992.0
2023-10-20 10:05:00,279.38,279.45,279.2,279.21,600.0,268.6546,268.7219,268.4815,268.4912,600.0
2023-10-20 10:10:00,279.21,279.38,279.02,279.19,1414.0,268.4912,268.6546,268.3085,268.4719,1414.0
2023-10-20 10:15:00,279.19,279.2,278.38,278.61,1203.0,268.4719,268.4815,267.693,267.9142,1203.0
2023-10-20 10:20:00,278.45,278.78,278.38,278.62,2006.0,267.7603,268.0777,267.693,267.9238,2006.0
2023-10-20 10:25:00,278.63,278.64,278.13,278.3,700.0,267.9334,267.943,267.4526,267.6161,700.0
2023-10-20 10:30:00,278.09,279.28,278.09,279.18,2522.0,267.4142,268.5585,267.4142,268.4623,2522.0
2023-10-20 10:35:00,279.39,279.42,279.05,279.42,1403.0,268.6642,268.6931,268.3373,268.6931,1403.0
2023-10-20 10:40:00,279.12,279.32,279.02,279.02,877.0,268.4046,268.5969,268.3085,268.3085,877.0
2023-10-20 10:45:00,279.06,279.76,279.06,279.62,1145.0,268.3469,269.02,268.3469,268.8854,1145.0
2023-10-20 10:50:00,279.6,279.7,278.89,278.9,3037.0,268.8662,268.9623,268.1834,268.1931,3037.0
2023-10-20 10:55:00,278.88,279.11,278.8,279.11,5738.0,268.1738,268.395,268.0969,268.395,5738.0
2023-10-20 11:00:00,279.32,279.38,278.87,279.12,1393.0,268.5969,268.6546,268.1642,268.4046,1393.0
2023-10-20 11:05:00,279.22,279.39,279.17,279.24,1351.0,268.5008,268.6642,268.4527,268.52,1351.0
2023-10-20 11:10:00,279.09,279.23,278.78,278.85,2332.0,268.3758,268.5104,268.0777,268.145,2332.0
2023-10-20 11:15:00,279.05,279.05,278.4,278.54,900.0,268.3373,268.3373,267.7123,267.8469,900.0
2023-10-20 11:20:00,278.49,278.49,278.31,278.31,474.0,267.7988,267.7988,267.6257,267.6257,474.0
2023-10-20 11:25:00,278.3,278.41,278.12,278.29,1752.0,267.6161,267.7219,267.443,267.6065,1752.0
2023-10-20 11:30:00,278.16,278.16,277.82,277.96,2994.0,267.4815,267.4815,267.1545,267.2891,2994.0
2023-10-20 11:35:00,277.98,278.91,277.88,278.72,5924.0,267.3084,268.2027,267.2122,268.02,5924.0
2023-10-20 11:40:00,278.75,278.75,278.32,278.44,2824.0,268.0488,268.0488,267.6353,267.7507,2824.0
2023-10-20 11:45:00,278.38,278.88,278.37,278.63,5916.0,267.693,268.1738,267.6834,267.9334,5916.0
2023-10-20 11:50:00,278.85,278.85,278.34,278.5,1790.0,268.145,268.145,267.6546,267.8084,1790.0
2023-10-20 11:55:00,278.64,278.91,278.54,278.54,3608.0,267.943,268.2027,267.8469,267.8469,3608.0
2023-10-20 12:00:00,278.57,278.75,278.28,278.28,3371.0,267.8757,268.0488,267.5969,267.5969,3371.0
2023-10-20 12:05:00,278.35,278.61,278.18,278.18,3626.0,267.6642,267.9142,267.5007,267.5007,3626.0
2023-10-20 12:10:00,278.23,278.64,278.21,278.49,2313.0,267.5488,267.943,267.5295,267.7988,2313.0
2023-10-20 12:15:00,278.31,278.97,278.31,278.93,1746.0,267.6257,268.2604,267.6257,268.2219,1746.0
2023-10-20 12:20:00,278.97,279.83,278.97,279.83,2323.0,268.2604,269.0874,268.2604,269.0874,2323.0
2023-10-20 12:25:00,279.69,279.84,279.38,279.54,3572.0,268.9527,269.097,268.6546,268.8085,3572.0
2023-10-20 12:30:00,279.63,279.71,279.43,279.68,1949.0,268.895,268.972,268.7027,268.9431,1949.0
2023-10-20 12:35:00,279.71,279.97,279.7,279.75,2117.0,268.972,269.222,268.9623,269.0104,2117.0
2023-10-20 12:40:00,279.9,279.9,279.61,279.71,2405.0,269.1547,269.1547,268.8758,268.972,2405.0
2023-10-20 12:45:00,279.81,280.14,279.81,280.13,1220.0,269.0681,269.3855,269.0681,269.3758,1220.0
2023-10-20 12:50:00,280.0,280.13,279.86,279.99,1300.0,269.2508,269.3758,269.1162,269.2412,1300.0
2023-10-20 12:55:00,279.89,280.22,279.89,280.22,1361.0,269.1451,269.4624,269.1451,269.4624,1361.0
2023-10-20 13:00:00,280.2,280.22,279.68,279.69,1200.0,269.4432,269.4624,268.9431,268.9527,1200.0
2023-10-20 13:05:00,279.64,279.68,279.56,279.56,2096.0,268.9046,268.9431,268.8277,268.8277,2096.0
2023-10-20 13:10:00,279.61,279.92,279.6,279.62,2745.0,268.8758,269.1739,268.8662,268.8854,2745.0
2023-10-20 13:15:00,279.85,280.6,279.73,280.57,2690.0,269.1066,269.8278,268.9912,269.7989,2690.0
2023-10-20 13:20:00,280.73,280.84,280.45,280.75,2631.0,269.9528,270.0586,269.6836,269.972,2631.0
2023-10-20 13:25:00,280.55,280.81,280.45,280.66,1706.0,269.7797,270.0297,269.6836,269.8855,1706.0
2023-10-20 13:30:00,280.9,280.9,280.03,280.03,5826.0,270.1163,270.1163,269.2797,269.2797,5826.0
2023-10-20 13:35:00,280.16,280.45,280.16,280.24,1474.0,269.4047,269.6836,269.4047,269.4816,1474.0
2023-10-20 13:40:00,280.36,280.72,280.35,280.56,1345.0,269.597,269.9432,269.5874,269.7893,1345.0
2023-10-20 13:45:00,280.48,280.48,280.3,280.3,400.0,269.7124,269.7124,269.5393,269.5393,400.0
2023-10-20 13:50:00,280.33,280.33,280.04,280.25,1865.0,269.5682,269.5682,269.2893,269.4912,1865.0
2023-10-20 13:55:00,280.28,280.43,280.2,280.41,1351.0,269.5201,269.6643,269.4432,269.6451,1351.0
2023-10-20 14:00:00,280.38,280.43,280.15,280.15,500.0,269.6162,269.6643,269.3951,269.3951,500.0
2023-10-20 14:05:00,280.07,280.15,279.98,280.13,1700.0,269.3181,269.3951,269.2316,269.3758,1700.0
2023-10-20 14:10:00,280.04,280.13,279.52,279.77,1603.0,269.2893,269.3758,268.7893,269.0297,1603.0
2023-10-20 14:15:00,279.5,279.52,279.16,279.36,2482.0,268.77,268.7893,268.4431,268.6354,2482.0
2023-10-20 14:20:00,279.4,279.59,279.36,279.59,1310.0,268.6739,268.8566,268.6354,268.8566,1310.0
2023-10-20 14:25:00,279.37,279.48,279.22,279.34,1933.0,268.645,268.7508,268.5008,268.6162,1933.0
2023-10-20 14:30:00,279.3,279.57,279.14,279.57,1592.0,268.5777,268.8373,268.4238,268.8373,1592.0
2023-10-20 14:35:00,279.57,279.89,279.57,279.62,3081.0,268.8373,269.1451,268.8373,268.8854,3081.0
2023-10-20 14:40:00,279.66,279.68,279.45,279.68,4234.0,268.9239,268.9431,268.7219,268.9431,4234.0
2023-10-20 14:45:00,279.8,279.86,279.65,279.71,1010.0,269.0585,269.1162,268.9143,268.972,1010.0
2023-10-20 14:50:00,279.47,279.63,279.33,279.46,2021.0,268.7412,268.895,268.6065,268.7316,2021.0
2023-10-20 14:55:00,279.53,279.79,279.44,279.44,2132.0,268.7989,269.0489,268.7123,268.7123,2132.0
2023-10-20 15:00:00,279.53,279.68,279.49,279.49,958.0,268.7989,268.9431,268.7604,268.7604,958.0
2023-10-20 15:05:00,279.67,279.68,279.42,279.42,519.0,268.9335,268.9431,268.6931,268.6931,519.0
2023-10-20 15:10:00,279.38,279.41,278.98,279.18,1509.0,268.6546,268.6835,268.27,268.4623,1509.0
2023-10-20 15:15:00,279.04,279.43,278.94,279.31,4466.0,268.3277,268.7027,268.2315,268.5873,4466.0
2023-10-20 15:20:00,279.13,279.21,279.02,279.02,2974.0,268.4142,268.4912,268.3085,268.3085,2974.0
2023-10-20 15:25:00,278.91,279.19,278.89,279.19,4298.0,268.2027,268.4719,268.1834,268.4719,4298.0
2023-10-20 15:30:00,279.24,279.27,279.01,279.09,2845.0,268.52,268.5489,268.2988,268.3758,2845.0
2023-10-20 15:35:00,279.09,279.13,278.7,278.8,4940.0,268.3758,268.4142,268.0007,268.0969,4940.0
2023-10-20 15:40:00,278.69,278.8,278.26,278.26,3001.0,267.9911,268.0969,267.5776,267.5776,3001.0
2023-10-20 15:45:00,278.26,278.6,277.97,278.6,8648.0,267.5776,267.9046,267.2988,267.9046,8648.0
2023-10-20 15:50:00,278.54,278.7,278.31,278.52,18220.0,267.8469,268.0007,267.6257,267.8276,18220.0
2023-10-20 15:55:00,278.58,278.88,278.43,278.65,26196.0,267.8853,268.1738,267.7411,267.9527,26196.0
2023-10-23 09:30:00,276.8,278.8,276.8,278.8,27803.0,266.1737,268.0969,266.1737,268.0969,27803.0
2023-10-23 09:35:00,278.36,278.48,277.34,277.94,800.0,267.6738,267.7892,266.6929,267.2699,800.0
2023-10-23 09:40:00,277.36,278.3,277.17,277.45,2884.0,266.7122,267.6161,266.5295,266.7987,2884.0
2023-10-23 09:45:00,277.77,278.57,277.43,278.57,4176.0,267.1064,267.8757,266.7795,267.8757,4176.0
2023-10-23 09:50:00,278.61,278.61,277.36,278.0,5520.0,267.9142,267.9142,266.7122,267.3276,5520.0
2023-10-23 09:55:00,277.8,278.8,277.55,278.8,4613.0,267.1353,268.0969,266.8949,268.0969,4613.0
2023-10-23 10:00:00,278.56,278.6,277.84,277.93,2259.0,267.8661,267.9046,267.1738,267.2603,2259.0
2023-10-23 10:05:00,277.86,277.92,277.61,277.81,1829.0,267.193,267.2507,266.9526,267.1449,1829.0
2023-10-23 10:10:00,278.02,278.02,277.6,277.98,2826.0,267.3468,267.3468,266.943,267.3084,2826.0
2023-10-23 10:15:00,277.88,278.16,277.47,278.16,1800.0,267.2122,267.4815,266.818,267.4815,1800.0
2023-10-23 10:20:00,277.95,278.34,277.85,277.9,1600.0,267.2795,267.6546,267.1834,267.2314,1600.0
2023-10-23 10:25:00,277.88,278.1,277.39,277.54,2339.0,267.2122,267.4238,266.741,266.8853,2339.0
2023-10-23 10:30:00,277.43,277.48,276.9,277.09,3791.0,266.7795,266.8276,266.2698,266.4525,3791.0
2023-10-23 10:35:00,276.93,277.34,276.86,277.13,6689.0,266.2987,266.6929,266.2314,266.491,6689.0
2023-10-23 10:40:00,277.0,277.25,276.82,276.93,3648.0,266.366,266.6064,266.1929,266.2987,3648.0
2023-10-23 10:45:00,277.0,277.24,276.92,276.97,4148.0,266.366,266.5968,266.2891,266.3372,4148.0
2023-10-23 10:50:00,277.0,277.14,276.88,276.93,1800.0,266.366,266.5006,266.2506,266.2987,1800.0
2023-10-23 10:55:00,277.0,277.07,276.65,276.65,2425.0,266.366,266.4333,266.0294,266.0294,2425.0
2023-10-23 11:00:00,276.85,276.99,276.71,276.73,2111.0,266.2218,266.3564,266.0871,266.1064,2111.0
2023-10-23 11:05:00,276.92,276.99,276.68,276.74,1774.0,266.2891,266.3564,266.0583,266.116,1774.0
2023-10-23 11:10:00,276.9,277.36,276.9,277.29,1871.0,266.2698,266.7122,266.2698,266.6449,1871.0
2023-10-23 11:15:00,277.31,277.48,277.26,277.48,1200.0,266.6641,266.8276,266.616,266.8276,1200.0
2023-10-23 11:20:00,277.43,277.86,277.42,277.86,1873.0,266.7795,267.193,266.7699,267.193,1873.0
2023-10-23 11:25:00,277.89,277.94,277.69,277.82,2112.0,267.2218,267.2699,267.0295,267.1545,2112.0
2023-10-23 11:30:00,278.03,278.2,277.84,278.19,2091.0,267.3565,267.5199,267.1738,267.5103,2091.0
2023-10-23 11:35:00,278.13,278.13,277.51,277.76,3144.0,267.4526,267.4526,266.8564,267.0968,3144.0
2023-10-23 11:40:00,277.55,277.71,277.5,277.5,3533.0,266.8949,267.0487,266.8468,266.8468,3533.0
2023-10-23 11:45:00,277.36,277.44,277.08,277.16,3615.0,266.7122,266.7891,266.4429,266.5199,3615.0
2023-10-23 11:50:00,277.3,277.3,276.98,276.98,1230.0,266.6545,266.6545,266.3468,266.3468,1230.0
2023-10-23 11:55:00,277.17,277.17,276.98,277.12,2343.0,266.5295,266.5295,266.3468,266.4814,2343.0
2023-10-23 12:00:00,277.09,277.17,276.72,276.87,2363.0,266.4525,266.5295,266.0967,266.241,2363.0
2023-10-23 12:05:00,276.98,277.02,276.62,276.75,3676.0,266.3468,266.3852,266.0006,266.1256,3676.0
2023-10-23 12:10:00,276.75,276.86,276.62,276.63,3280.0,266.1256,266.2314,266.0006,266.0102,3280.0
2023-10-23 12:15:00,276.55,276.65,276.24,276.31,4283.0,265.9333,266.0294,265.6352,265.7025,4283.0
2023-10-23 12:20:00,276.24,276.55,276.13,276.55,4566.0,265.6352,265.9333,265.5294,265.9333,4566.0
2023-10-23 12:25:00,276.52,276.68,276.52,276.68,724.0,265.9044,266.0583,265.9044,266.0583,724.0
2023-10-23 12:30:00,276.53,276.86,276.53,276.75,3095.0,265.914,266.2314,265.914,266.1256,3095.0
2023-10-23 12:35:00,276.66,276.72,276.52,276.52,3591.0,266.0391,266.0967,265.9044,265.9044,3591.0
2023-10-23 12:40:00,276.53,276.6,276.28,276.28,1553.0,265.914,265.9814,265.6736,265.6736,1553.0
2023-10-23 12:45:00,276.3,276.63,276.29,276.42,4050.0,265.6929,266.0102,265.6833,265.8083,4050.0
2023-10-23 12:50:00,276.41,276.5,276.33,276.41,2100.0,265.7986,265.8852,265.7217,265.7986,2100.0
2023-10-23 12:55:00,276.5,277.34,276.42,277.24,1941.0,265.8852,266.6929,265.8083,266.5968,1941.0
2023-10-23 13:00:00,277.28,277.41,277.04,277.04,2284.0,266.6352,266.7603,266.4045,266.4045,2284.0
2023-10-23 13:05:00,276.91,277.21,276.87,277.1,4335.0,266.2795,266.5679,266.241,266.4622,4335.0
2023-10-23 13:10:00,276.88,277.0,276.52,276.52,3511.0,266.2506,266.366,265.9044,265.9044,3511.0
2023-10-23 13:15:00,276.51,276.51,276.35,276.35,800.0,265.8948,265.8948,265.741,265.741,800.0
2023-10-23 13:20:00,276.44,276.72,276.4,276.68,3442.0,265.8275,266.0967,265.789,266.0583,3442.0
2023-10-23 13:25:00,276.76,277.12,276.58,277.12,2005.0,266.1352,266.4814,265.9621,266.4814,2005.0
2023-10-23 13:30:00,277.1,277.18,276.99,277.07,1534.0,266.4622,266.5391,266.3564,266.4333,1534.0
2023-10-23 13:35:00,277.18,277.23,277.03,277.05,2404.0,266.5391,266.5872,266.3948,266.4141,2404.0
2023-10-23 13:40:00,276.99,277.38,276.99,277.15,1817.0,266.3564,266.7314,266.3564,266.5102,1817.0
2023-10-23 13:45:00,277.38,277.38,277.14,277.31,2804.0,266.7314,266.7314,266.5006,266.6641,2804.0
2023-10-23 13:50:00,277.36,277.36,277.0,277.0,1400.0,266.7122,266.7122,266.366,266.366,1400.0
2023-10-23 13:55:00,276.85,276.98,276.28,276.53,2870.0,266.2218,266.3468,265.6736,265.914,2870.0
2023-10-23 14:00:00,276.39,276.39,276.12,276.26,1896.0,265.7794,265.7794,265.5198,265.6544,1896.0
2023-10-23 14:05:00,276.3,276.38,276.21,276.37,900.0,265.6929,265.7698,265.6063,265.7602,900.0
2023-10-23 14:10:00,276.22,276.36,275.76,275.81,2586.0,265.6159,265.7506,265.1736,265.2217,2586.0
2023-10-23 14:15:00,275.89,275.89,275.3,275.4,2242.0,265.2986,265.2986,264.7313,264.8274,2242.0
2023-10-23 14:20:00,275.39,275.45,275.06,275.35,8022.0,264.8178,264.8755,264.5005,264.7793,8022.0
2023-10-23 14:25:00,275.36,275.73,275.36,275.71,5332.0,264.789,265.1448,264.789,265.1255,5332.0
2023-10-23 14:30:00,275.75,275.87,275.7,275.73,2621.0,265.164,265.2794,265.1159,265.1448,2621.0
2023-10-23 14:35:00,275.73,275.99,275.73,275.94,2437.0,265.1448,265.3948,265.1448,265.3467,2437.0
2023-10-23 14:40:00,275.95,276.14,275.82,275.84,5848.0,265.3563,265.539,265.2313,265.2505,5848.0
2023-10-23 14:45:00,275.98,276.27,275.92,275.98,3088.0,265.3852,265.664,265.3275,265.3852,3088.0
2023-10-23 14:50:00,275.9,276.07,275.83,275.84,2111.0,265.3082,265.4717,265.2409,265.2505,2111.0
2023-10-23 14:55:00,276.01,276.01,275.78,275.96,3280.0,265.414,265.414,265.1928,265.3659,3280.0
2023-10-23 15:00:00,275.98,276.04,275.78,275.88,7880.0,265.3852,265.4429,265.1928,265.289,7880.0
2023-10-23 15:05:00,275.75,275.76,275.63,275.66,1722.0,265.164,265.1736,265.0486,265.0774,1722.0
2023-10-23 15:10:00,275.81,275.88,275.33,275.83,5250.0,265.2217,265.289,264.7601,265.2409,5250.0
2023-10-23 15:15:00,275.69,275.74,275.51,275.61,2566.0,265.1063,265.1544,264.9332,265.0294,2566.0
2023-10-23 15:20:00,275.44,275.53,274.79,275.17,5140.0,264.8659,264.9524,264.2408,264.6063,5140.0
2023-10-23 15:25:00,275.09,275.2,274.61,274.61,2163.0,264.5293,264.6351,264.0678,264.0678,2163.0
2023-10-23 15:30:00,274.58,274.73,274.4,274.63,3369.0,264.0389,264.1831,263.8658,264.087,3369.0
2023-10-23 15:35:00,274.63,274.77,274.28,274.35,5711.0,264.087,264.2216,263.7504,263.8177,5711.0
2023-10-23 15:40:00,274.3,274.77,274.27,274.68,7457.0,263.7697,264.2216,263.7408,264.1351,7457.0
2023-10-23 15:45:00,274.73,274.92,274.49,274.92,7480.0,264.1831,264.3658,263.9524,264.3658,7480.0
2023-10-23 15:50:00,274.82,274.98,274.64,274.71,15391.0,264.2697,264.4235,264.0966,264.1639,15391.0
2023-10-23 15:55:00,274.77,274.83,274.31,274.45,46215.0,264.2216,264.2793,263.7793,263.9139,46215.0
2023-10-24 09:30:00,275.9,277.42,275.15,277.21,18001.0,265.3082,266.7699,264.587,266.5679,18001.0
2023-10-24 09:35:00,277.99,278.28,276.65,276.82,2400.0,267.318,267.5969,266.0294,266.1929,2400.0
2023-10-24 09:40:00,276.59,277.56,276.46,277.52,4146.0,265.9717,266.9045,265.8467,266.866,4146.0
2023-10-24 09:45:00,277.15,277.94,277.15,277.94,1423.0,266.5102,267.2699,266.5102,267.2699,1423.0
2023-10-24 09:50:00,277.86,278.21,277.81,277.81,2222.0,267.193,267.5295,267.1449,267.1449,2222.0
2023-10-24 09:55:00,278.22,278.22,277.57,277.71,2864.0,267.5392,267.5392,266.9141,267.0487,2864.0
2023-10-24 10:00:00,277.19,277.55,277.1,277.55,973.0,266.5487,266.8949,266.4622,266.8949,973.0
2023-10-24 10:05:00,277.31,277.56,277.26,277.53,830.0,266.6641,266.9045,266.616,266.8757,830.0
2023-10-24 10:10:00,277.61,277.66,277.42,277.6,1758.0,266.9526,267.0007,266.7699,266.943,1758.0
2023-10-24 10:15:00,277.61,277.89,276.93,277.27,3651.0,266.9526,267.2218,266.2987,266.6256,3651.0
2023-10-24 10:20:00,276.94,277.97,276.88,277.7,1821.0,266.3083,267.2988,266.2506,267.0391,1821.0
2023-10-24 10:25:00,278.18,278.36,278.14,278.36,1130.0,267.5007,267.6738,267.4622,267.6738,1130.0
2023-10-24 10:30:00,278.27,278.27,277.62,277.63,753.0,267.5872,267.5872,266.9622,266.9718,753.0
2023-10-24 10:35:00,278.09,278.09,277.62,277.62,955.0,267.4142,267.4142,266.9622,266.9622,955.0
2023-10-24 10:40:00,277.43,277.6,277.33,277.6,1695.0,266.7795,266.943,266.6833,266.943,1695.0
2023-10-24 10:45:00,277.57,277.85,277.55,277.85,989.0,266.9141,267.1834,266.8949,267.1834,989.0
2023-10-24 10:50:00,278.05,278.18,277.9,278.17,3222.0,267.3757,267.5007,267.2314,267.4911,3222.0
2023-10-24 10:55:00,277.91,277.96,277.7,277.85,1233.0,267.2411,267.2891,267.0391,267.1834,1233.0
2023-10-24 11:00:00,277.61,277.97,277.5,277.97,3517.0,266.9526,267.2988,266.8468,267.2988,3517.0
2023-10-24 11:05:00,277.81,277.87,277.5,277.53,2319.0,267.1449,267.2026,266.8468,266.8757,2319.0
2023-10-24 11:10:00,277.53,277.78,277.47,277.56,2821.0,266.8757,267.1161,266.818,266.9045,2821.0
2023-10-24 11:15:00,277.56,277.96,277.55,277.94,1581.0,266.9045,267.2891,266.8949,267.2699,1581.0
2023-10-24 11:20:00,277.97,277.98,277.28,277.53,3366.0,267.2988,267.3084,266.6352,266.8757,3366.0
2023-10-24 11:25:00,277.53,277.89,277.53,277.89,1812.0,266.8757,267.2218,266.8757,267.2218,1812.0
2023-10-24 11:30:00,277.85,277.85,276.89,276.9,3665.0,267.1834,267.1834,266.2602,266.2698,3665.0
2023-10-24 11:35:00,276.85,277.16,276.68,277.01,2934.0,266.2218,266.5199,266.0583,266.3756,2934.0
2023-10-24 11:40:00,276.91,276.91,276.77,276.88,400.0,266.2795,266.2795,266.1448,266.2506,400.0
2023-10-24 11:45:00,276.75,276.94,276.38,276.38,1423.0,266.1256,266.3083,265.7698,265.7698,1423.0
2023-10-24 11:50:00,276.37,276.63,276.36,276.45,1334.0,265.7602,266.0102,265.7506,265.8371,1334.0
2023-10-24 11:55:00,276.54,276.63,276.54,276.61,800.0,265.9237,266.0102,265.9237,265.991,800.0
2023-10-24 12:00:00,276.93,277.04,276.67,277.04,1200.0,266.2987,266.4045,266.0487,266.4045,1200.0
2023-10-24 12:05:00,276.96,276.99,276.82,276.99,406.0,266.3275,266.3564,266.1929,266.3564,406.0
2023-10-24 12:10:00,276.95,277.04,276.8,276.95,4254.0,266.3179,266.4045,266.1737,266.3179,4254.0
2023-10-24 12:15:00,276.86,276.98,276.47,276.48,3940.0,266.2314,266.3468,265.8563,265.866,3940.0
2023-10-24 12:20:00,276.48,276.52,276.17,276.52,2540.0,265.866,265.9044,265.5679,265.9044,2540.0
2023-10-24 12:25:00,276.45,276.57,275.99,276.21,1823.0,265.8371,265.9525,265.3948,265.6063,1823.0
2023-10-24 12:30:00,276.26,276.64,276.26,276.56,1513.0,265.6544,266.0198,265.6544,265.9429,1513.0
2023-10-24 12:35:00,276.6,276.6,275.94,276.3,1438.0,265.9814,265.9814,265.3467,265.6929,1438.0
2023-10-24 12:40:00,275.99,275.99,275.98,275.98,400.0,265.3948,265.3948,265.3852,265.3852,400.0
2023-10-24 12:45:00,275.88,276.1,275.81,275.81,1271.0,265.289,265.5005,265.2217,265.2217,1271.0
2023-10-24 12:50:00,275.87,275.87,275.73,275.73,200.0,265.2794,265.2794,265.1448,265.1448,200.0
2023-10-24 12:55:00,275.73,275.96,275.73,275.96,791.0,265.1448,265.3659,265.1448,265.3659,791.0
2023-10-24 13:00:00,275.91,275.91,275.91,275.91,116.0,265.3178,265.3178,265.3178,265.3178,116.0
2023-10-24 13:05:00,275.85,275.91,275.66,275.81,2154.0,265.2601,265.3178,265.0774,265.2217,2154.0
2023-10-24 13:10:00,275.83,275.83,275.48,275.56,2153.0,265.2409,265.2409,264.9044,264.9813,2153.0
2023-10-24 13:15:00,275.4,275.46,275.29,275.34,2644.0,264.8274,264.8851,264.7216,264.7697,2644.0
2023-10-24 13:20:00,275.36,275.44,275.12,275.26,2648.0,264.789,264.8659,264.5582,264.6928,2648.0
2023-10-24 13:25:00,275.16,275.19,274.96,275.19,5796.0,264.5966,264.6255,264.4043,264.6255,5796.0
2023-10-24 13:30:00,275.22,275.51,275.18,275.31,5203.0,264.6543,264.9332,264.6159,264.7409,5203.0
2023-10-24 13:35:00,275.29,275.29,275.0,275.03,2246.0,264.7216,264.7216,264.4428,264.4716,2246.0
2023-10-24 13:40:00,275.09,275.23,274.85,274.99,4068.0,264.5293,264.6639,264.2985,264.4332,4068.0
2023-10-24 13:45:00,274.94,275.17,274.91,275.17,1116.0,264.3851,264.6063,264.3562,264.6063,1116.0
2023-10-24 13:50:00,275.07,275.08,274.79,274.85,2544.0,264.5101,264.5197,264.2408,264.2985,2544.0
2023-10-24 13:55:00,274.81,274.87,274.63,274.86,1312.0,264.2601,264.3178,264.087,264.3082,1312.0
2023-10-24 14:00:00,274.89,274.9,274.65,274.65,2331.0,264.337,264.3466,264.1062,264.1062,2331.0
2023-10-24 14:05:00,274.8,275.1,274.79,275.01,645.0,264.2505,264.5389,264.2408,264.4524,645.0
2023-10-24 14:10:00,275.01,275.24,274.85,275.24,3878.0,264.4524,264.6736,264.2985,264.6736,3878.0
2023-10-24 14:15:00,275.29,275.33,275.1,275.21,5621.0,264.7216,264.7601,264.5389,264.6447,5621.0
2023-10-24 14:20:00,275.26,277.08,275.08,276.96,32239.0,264.6928,266.4429,264.5197,266.3275,32239.0
2023-10-24 14:25:00,276.82,277.03,276.76,276.91,2134.0,266.1929,266.3948,266.1352,266.2795,2134.0
2023-10-24 14:30:00,277.13,277.51,277.13,277.32,4191.0,266.491,266.8564,266.491,266.6737,4191.0
2023-10-24 14:35:00,277.39,278.03,277.32,277.67,6399.0,266.741,267.3565,266.6737,267.0103,6399.0
2023-10-24 14:40:00,277.78,277.95,277.65,277.88,2876.0,267.1161,267.2795,266.991,267.2122,2876.0
2023-10-24 14:45:00,277.82,278.06,277.8,278.06,1430.0,267.1545,267.3853,267.1353,267.3853,1430.0
2023-10-24 14:50:00,277.84,278.04,277.79,278.04,3239.0,267.1738,267.3661,267.1257,267.3661,3239.0
2023-10-24 14:55:00,278.2,278.35,277.96,277.96,3454.0,267.5199,267.6642,267.2891,267.2891,3454.0
2023-10-24 15:00:00,277.96,278.06,277.87,277.94,841.0,267.2891,267.3853,267.2026,267.2699,841.0
2023-10-24 15:05:00,277.82,277.82,277.67,277.68,900.0,267.1545,267.1545,267.0103,267.0199,900.0
2023-10-24 15:10:00,277.67,277.81,277.62,277.81,1673.0,267.0103,267.1449,266.9622,267.1449,1673.0
2023-10-24 15:15:00,277.77,278.13,277.76,277.93,2633.0,267.1064,267.4526,267.0968,267.2603,2633.0
2023-10-24 15:20:00,278.03,278.2,277.98,278.14,2324.0,267.3565,267.5199,267.3084,267.4622,2324.0
2023-10-24 15:25:00,278.03,278.23,277.99,278.15,1631.0,267.3565,267.5488,267.318,267.4718,1631.0
2023-10-24 15:30:00,278.14,278.28,277.95,278.11,8696.0,267.4622,267.5969,267.2795,267.4334,8696.0
2023-10-24 15:35:00,277.95,278.18,277.89,277.93,2042.0,267.2795,267.5007,267.2218,267.2603,2042.0
2023-10-24 15:40:00,277.99,278.26,277.98,278.05,4214.0,267.318,267.5776,267.3084,267.3757,4214.0
2023-10-24 15:45:00,278.04,278.24,277.48,277.53,16893.0,267.3661,267.5584,266.8276,266.8757,16893.0
2023-10-24 15:50:00,277.55,277.65,277.29,277.46,8674.0,266.8949,266.991,266.6449,266.8083,8674.0
2023-10-24 15:55:00,277.41,277.76,277.17,277.27,22896.0,266.7603,267.0968,266.5295,266.6256,22896.0
2023-10-25 09:30:00,276.96,277.12,276.32,276.32,6899.0,266.3275,266.4814,265.7121,265.7121,6899.0
2023-10-25 09:35:00,277.06,277.37,276.87,276.97,1533.0,266.4237,266.7218,266.241,266.3372,1533.0
2023-10-25 09:40:00,277.17,277.33,276.06,276.86,2300.0,266.5295,266.6833,265.4621,266.2314,2300.0
2023-10-25 09:45:00,276.45,276.78,275.76,276.03,4147.0,265.8371,266.1544,265.1736,265.4332,4147.0
2023-10-25 09:50:00,275.75,276.6,275.75,276.5,2702.0,265.164,265.9814,265.164,265.8852,2702.0
2023-10-25 09:55:00,276.5,276.78,275.91,276.78,5375.0,265.8852,266.1544,265.3178,266.1544,5375.0
2023-10-25 10:00:00,276.47,276.55,276.21,276.34,1119.0,265.8563,265.9333,265.6063,265.7313,1119.0
2023-10-25 10:05:00,276.39,276.55,275.93,276.25,3342.0,265.7794,265.9333,265.3371,265.6448,3342.0
2023-10-25 10:10:00,276.29,276.52,276.21,276.52,1500.0,265.6833,265.9044,265.6063,265.9044,1500.0
2023-10-25 10:15:00,276.46,276.46,276.15,276.18,2229.0,265.8467,265.8467,265.5486,265.5775,2229.0
2023-10-25 10:20:00,276.14,276.18,275.92,276.16,3198.0,265.539,265.5775,265.3275,265.5582,3198.0
2023-10-25 10:25:00,276.21,276.48,276.17,276.28,7906.0,265.6063,265.866,265.5679,265.6736,7906.0
2023-10-25 10:30:00,276.21,276.75,276.17,276.5,3035.0,265.6063,266.1256,265.5679,265.8852,3035.0
2023-10-25 10:35:00,276.21,276.51,276.1,276.46,5158.0,265.6063,265.8948,265.5005,265.8467,5158.0
2023-10-25 10:40:00,276.31,276.71,276.23,276.71,5301.0,265.7025,266.0871,265.6256,266.0871,5301.0
2023-10-25 10:45:00,276.67,277.2,276.66,277.2,4193.0,266.0487,266.5583,266.0391,266.5583,4193.0
2023-10-25 10:50:00,277.08,277.25,276.89,277.1,3564.0,266.4429,266.6064,266.2602,266.4622,3564.0
2023-10-25 10:55:00,277.01,277.23,276.92,276.99,3460.0,266.3756,266.5872,266.2891,266.3564,3460.0
2023-10-25 11:00:00,277.08,277.69,277.06,277.61,4742.0,266.4429,267.0295,266.4237,266.9526,4742.0
2023-10-25 11:05:00,277.6,277.74,277.34,277.34,2904.0,266.943,267.0776,266.6929,266.6929,2904.0
2023-10-25 11:10:00,277.5,277.76,277.28,277.29,17635.0,266.8468,267.0968,266.6352,266.6449,17635.0
2023-10-25 11:15:00,277.45,277.93,277.45,277.93,2351.0,266.7987,267.2603,266.7987,267.2603,2351.0
2023-10-25 11:20:00,277.81,277.81,277.07,277.07,1011.0,267.1449,267.1449,266.4333,266.4333,1011.0
2023-10-25 11:25:00,277.09,277.71,277.09,277.68,2000.0,266.4525,267.0487,266.4525,267.0199,2000.0
2023-10-25 11:30:00,277.59,277.59,277.02,277.02,3749.0,266.9333,266.9333,266.3852,266.3852,3749.0
2023-10-25 11:35:00,277.06,277.4,276.96,277.4,1829.0,266.4237,266.7506,266.3275,266.7506,1829.0
2023-10-25 11:40:00,277.32,277.32,276.73,276.97,4815.0,266.6737,266.6737,266.1064,266.3372,4815.0
2023-10-25 11:45:00,277.28,277.28,276.99,276.99,1157.0,266.6352,266.6352,266.3564,266.3564,1157.0
2023-10-25 11:50:00,276.92,276.92,276.65,276.7,1669.0,266.2891,266.2891,266.0294,266.0775,1669.0
2023-10-25 11:55:00,276.6,276.6,276.0,276.05,4911.0,265.9814,265.9814,265.4044,265.4525,4911.0
2023-10-25 12:00:00,275.88,275.99,275.8,275.84,2701.0,265.289,265.3948,265.2121,265.2505,2701.0
2023-10-25 12:05:00,275.9,275.92,275.65,275.74,2000.0,265.3082,265.3275,265.0678,265.1544,2000.0
2023-10-25 12:10:00,275.69,275.71,275.42,275.46,1200.0,265.1063,265.1255,264.8467,264.8851,1200.0
2023-10-25 12:15:00,275.36,275.68,275.24,275.67,3732.0,264.789,265.0967,264.6736,265.0871,3732.0
2023-10-25 12:20:00,275.5,275.78,275.46,275.7,2332.0,264.9236,265.1928,264.8851,265.1159,2332.0
2023-10-25 12:25:00,275.66,275.73,275.32,275.32,2438.0,265.0774,265.1448,264.7505,264.7505,2438.0
2023-10-25 12:30:00,275.36,275.73,275.35,275.73,4800.0,264.789,265.1448,264.7793,265.1448,4800.0
2023-10-25 12:35:00,275.6,275.64,275.38,275.61,1911.0,265.0197,265.0582,264.8082,265.0294,1911.0
2023-10-25 12:40:00,275.42,275.79,275.38,275.64,3068.0,264.8467,265.2025,264.8082,265.0582,3068.0
2023-10-25 12:45:00,275.81,275.82,275.38,275.47,800.0,265.2217,265.2313,264.8082,264.8947,800.0
2023-10-25 12:50:00,275.37,275.46,275.3,275.39,2800.0,264.7986,264.8851,264.7313,264.8178,2800.0
2023-10-25 12:55:00,275.34,275.49,275.05,275.42,1854.0,264.7697,264.914,264.4909,264.8467,1854.0
2023-10-25 13:00:00,275.38,275.46,275.23,275.33,1095.0,264.8082,264.8851,264.6639,264.7601,1095.0
2023-10-25 13:05:00,275.52,275.52,275.34,275.4,1201.0,264.9428,264.9428,264.7697,264.8274,1201.0
2023-10-25 13:10:00,275.37,275.52,275.2,275.42,2306.0,264.7986,264.9428,264.6351,264.8467,2306.0
2023-10-25 13:15:00,275.42,275.5,275.11,275.46,1400.0,264.8467,264.9236,264.5486,264.8851,1400.0
2023-10-25 13:20:00,275.47,275.58,275.39,275.4,1011.0,264.8947,265.0005,264.8178,264.8274,1011.0
2023-10-25 13:25:00,275.58,275.64,275.32,275.34,3224.0,265.0005,265.0582,264.7505,264.7697,3224.0
2023-10-25 13:30:00,275.25,275.44,275.25,275.44,634.0,264.6832,264.8659,264.6832,264.8659,634.0
2023-10-25 13:35:00,275.39,275.55,275.31,275.31,1647.0,264.8178,264.9717,264.7409,264.7409,1647.0
2023-10-25 13:40:00,275.43,275.66,275.42,275.58,2072.0,264.8563,265.0774,264.8467,265.0005,2072.0
2023-10-25 13:45:00,275.52,275.67,275.3,275.32,1926.0,264.9428,265.0871,264.7313,264.7505,1926.0
2023-10-25 13:50:00,275.38,275.41,275.26,275.41,2151.0,264.8082,264.837,264.6928,264.837,2151.0
2023-10-25 13:55:00,275.43,275.61,275.43,275.57,2400.0,264.8563,265.0294,264.8563,264.9909,2400.0
2023-10-25 14:00:00,275.36,275.47,275.28,275.41,1547.0,264.789,264.8947,264.712,264.837,1547.0
2023-10-25 14:05:00,275.37,275.43,275.35,275.43,412.0,264.7986,264.8563,264.7793,264.8563,412.0
2023-10-25 14:10:00,275.44,275.44,275.01,275.22,2643.0,264.8659,264.8659,264.4524,264.6543,2643.0
2023-10-25 14:15:00,275.32,275.36,275.13,275.15,2014.0,264.7505,264.789,264.5678,264.587,2014.0
2023-10-25 14:20:00,275.24,275.24,275.13,275.15,2050.0,264.6736,264.6736,264.5678,264.587,2050.0
2023-10-25 14:25:00,275.17,275.17,274.75,274.87,600.0,264.6063,264.6063,264.2024,264.3178,600.0
2023-10-25 14:30:00,274.96,274.96,274.75,274.92,1314.0,264.4043,264.4043,264.2024,264.3658,1314.0
2023-10-25 14:35:00,274.81,275.0,274.7,275.0,1224.0,264.2601,264.4428,264.1543,264.4428,1224.0
2023-10-25 14:40:00,274.98,274.99,274.63,274.63,2831.0,264.4235,264.4332,264.087,264.087,2831.0
2023-10-25 14:45:00,274.72,274.72,274.6,274.69,920.0,264.1735,264.1735,264.0581,264.1447,920.0
2023-10-25 14:50:00,274.69,275.09,274.68,275.07,1797.0,264.1447,264.5293,264.1351,264.5101,1797.0
2023-10-25 14:55:00,275.07,275.08,274.74,274.74,2254.0,264.5101,264.5197,264.1928,264.1928,2254.0
2023-10-25 15:00:00,274.59,274.74,274.44,274.66,2216.0,264.0485,264.1928,263.9043,264.1158,2216.0
2023-10-25 15:05:00,274.69,274.81,274.62,274.73,1262.0,264.1447,264.2601,264.0774,264.1831,1262.0
2023-10-25 15:10:00,274.76,274.78,274.62,274.69,1539.0,264.212,264.2312,264.0774,264.1447,1539.0
2023-10-25 15:15:00,274.68,275.03,274.68,274.9,2692.0,264.1351,264.4716,264.1351,264.3466,2692.0
2023-10-25 15:20:00,275.0,275.01,274.85,274.94,2446.0,264.4428,264.4524,264.2985,264.3851,2446.0
2023-10-25 15:25:00,274.97,275.28,274.97,275.18,2246.0,264.4139,264.712,264.4139,264.6159,2246.0
2023-10-25 15:30:00,275.19,275.19,274.93,274.98,7844.0,264.6255,264.6255,264.3755,264.4235,7844.0
2023-10-25 15:35:00,274.98,275.14,274.87,275.0,3651.0,264.4235,264.5774,264.3178,264.4428,3651.0
2023-10-25 15:40:00,274.97,274.97,274.64,274.64,6782.0,264.4139,264.4139,264.0966,264.0966,6782.0
2023-10-25 15:45:00,274.63,275.03,274.56,275.03,6855.0,264.087,264.4716,264.0197,264.4716,6855.0
2023-10-25 15:50:00,275.03,275.23,274.77,274.78,9853.0,264.4716,264.6639,264.2216,264.2312,9853.0
2023-10-25 15:55:00,274.85,274.96,274.36,274.48,34280.0,264.2985,264.4043,263.8273,263.9427,34280.0
2023-10-26 09:30:00,276.1,276.1,275.62,275.62,7598.0,265.5005,265.5005,265.039,265.039,7598.0
2023-10-26 09:35:00,276.03,276.43,275.6,275.91,1922.0,265.4332,265.8179,265.0197,265.3178,1922.0
2023-10-26 09:40:00,275.8,277.24,275.77,277.0,6195.0,265.2121,266.5968,265.1832,266.366,6195.0
2023-10-26 09:45:00,277.22,277.22,276.86,277.1,1528.0,266.5776,266.5776,266.2314,266.4622,1528.0
2023-10-26 09:50:00,277.34,277.36,276.61,276.71,1968.0,266.6929,266.7122,265.991,266.0871,1968.0
2023-10-26 09:55:00,277.32,277.33,276.76,276.76,1732.0,266.6737,266.6833,266.1352,266.1352,1732.0
2023-10-26 10:00:00,277.25,277.25,276.21,277.17,5962.0,266.6064,266.6064,265.6063,266.5295,5962.0
2023-10-26 10:05:00,277.48,277.48,276.34,276.61,3558.0,266.8276,266.8276,265.7313,265.991,3558.0
2023-10-26 10:10:00,276.77,277.24,276.77,276.99,2457.0,266.1448,266.5968,266.1448,266.3564,2457.0
2023-10-26 10:15:00,276.88,277.25,276.82,277.01,2680.0,266.2506,266.6064,266.1929,266.3756,2680.0
2023-10-26 10:20:00,277.02,277.38,277.02,277.38,1794.0,266.3852,266.7314,266.3852,266.7314,1794.0
2023-10-26 10:25:00,277.4,277.85,277.39,277.64,853.0,266.7506,267.1834,266.741,266.9814,853.0
2023-10-26 10:30:00,277.66,277.66,277.03,277.03,1271.0,267.0007,267.0007,266.3948,266.3948,1271.0
2023-10-26 10:35:00,277.01,277.42,276.91,276.94,4423.0,266.3756,266.7699,266.2795,266.3083,4423.0
2023-10-26 10:40:00,277.42,277.89,277.42,277.87,2261.0,266.7699,267.2218,266.7699,267.2026,2261.0
2023-10-26 10:45:00,277.46,278.15,277.43,278.0,6309.0,266.8083,267.4718,266.7795,267.3276,6309.0
2023-10-26 10:50:00,278.05,278.87,277.82,278.85,3500.0,267.3757,268.1642,267.1545,268.145,3500.0
2023-10-26 10:55:00,278.88,279.07,278.63,278.77,3716.0,268.1738,268.3565,267.9334,268.068,3716.0
2023-10-26 11:00:00,278.88,279.17,278.73,278.86,3703.0,268.1738,268.4527,268.0296,268.1546,3703.0
2023-10-26 11:05:00,278.99,279.13,278.69,278.86,3080.0,268.2796,268.4142,267.9911,268.1546,3080.0
2023-10-26 11:10:00,278.98,279.22,278.29,278.48,5002.0,268.27,268.5008,267.6065,267.7892,5002.0
2023-10-26 11:15:00,278.46,278.64,278.46,278.61,402.0,267.7699,267.943,267.7699,267.9142,402.0
2023-10-26 11:20:00,278.3,278.41,277.84,277.85,2367.0,267.6161,267.7219,267.1738,267.1834,2367.0
2023-10-26 11:25:00,277.96,278.7,277.87,278.58,1807.0,267.2891,268.0007,267.2026,267.8853,1807.0
2023-10-26 11:30:00,278.7,278.7,278.35,278.36,400.0,268.0007,268.0007,267.6642,267.6738,400.0
2023-10-26 11:35:00,278.18,278.37,278.18,278.25,1300.0,267.5007,267.6834,267.5007,267.568,1300.0
2023-10-26 11:40:00,278.1,278.21,277.67,277.86,2744.0,267.4238,267.5295,267.0103,267.193,2744.0
2023-10-26 11:45:00,277.71,277.71,277.32,277.5,7450.0,267.0487,267.0487,266.6737,266.8468,7450.0
2023-10-26 11:50:00,277.29,277.83,277.29,277.69,1475.0,266.6449,267.1641,266.6449,267.0295,1475.0
2023-10-26 11:55:00,277.69,277.82,277.57,277.6,1258.0,267.0295,267.1545,266.9141,266.943,1258.0
2023-10-26 12:00:00,277.52,277.52,277.15,277.28,17683.0,266.866,266.866,266.5102,266.6352,17683.0
2023-10-26 12:05:00,277.13,277.64,277.13,277.52,5631.0,266.491,266.9814,266.491,266.866,5631.0
2023-10-26 12:10:00,277.47,277.51,277.22,277.51,1835.0,266.818,266.8564,266.5776,266.8564,1835.0
2023-10-26 12:15:00,277.4,277.53,277.33,277.41,1483.0,266.7506,266.8757,266.6833,266.7603,1483.0
2023-10-26 12:20:00,277.53,277.68,277.44,277.65,1461.0,266.8757,267.0199,266.7891,266.991,1461.0
2023-10-26 12:25:00,277.55,277.72,277.41,277.72,1720.0,266.8949,267.0584,266.7603,267.0584,1720.0
2023-10-26 12:30:00,277.67,277.91,277.58,277.84,969.0,267.0103,267.2411,266.9237,267.1738,969.0
2023-10-26 12:35:00,277.88,277.88,277.58,277.68,2578.0,267.2122,267.2122,266.9237,267.0199,2578.0
2023-10-26 12:40:00,277.71,277.95,277.6,277.86,3458.0,267.0487,267.2795,266.943,267.193,3458.0
2023-10-26 12:45:00,277.72,278.42,277.67,278.42,1400.0,267.0584,267.7315,267.0103,267.7315,1400.0
2023-10-26 12:50:00,278.46,278.52,278.17,278.52,2500.0,267.7699,267.8276,267.4911,267.8276,2500.0
2023-10-26 12:55:00,278.37,278.75,278.35,278.35,1513.0,267.6834,268.0488,267.6642,267.6642,1513.0
2023-10-26 13:00:00,278.28,279.04,278.22,279.03,3495.0,267.5969,268.3277,267.5392,268.3181,3495.0
2023-10-26 13:05:00,279.04,279.13,278.92,279.04,5939.0,268.3277,268.4142,268.2123,268.3277,5939.0
2023-10-26 13:10:00,278.99,279.51,278.99,279.43,4135.0,268.2796,268.7796,268.2796,268.7027,4135.0
2023-10-26 13:15:00,279.75,279.75,279.48,279.56,3068.0,269.0104,269.0104,268.7508,268.8277,3068.0
2023-10-26 13:20:00,279.66,279.7,278.85,278.86,4685.0,268.9239,268.9623,268.145,268.1546,4685.0
2023-10-26 13:25:00,278.83,278.83,278.43,278.53,1611.0,268.1257,268.1257,267.7411,267.8373,1611.0
2023-10-26 13:30:00,278.44,278.44,278.02,278.28,1310.0,267.7507,267.7507,267.3468,267.5969,1310.0
2023-10-26 13:35:00,278.41,278.41,278.4,278.4,400.0,267.7219,267.7219,267.7123,267.7123,400.0
2023-10-26 13:40:00,278.53,278.53,278.26,278.47,514.0,267.8373,267.8373,267.5776,267.7796,514.0
2023-10-26 13:45:00,278.44,278.56,278.31,278.41,2183.0,267.7507,267.8661,267.6257,267.7219,2183.0
2023-10-26 13:50:00,278.54,278.94,278.53,278.94,1220.0,267.8469,268.2315,267.8373,268.2315,1220.0
2023-10-26 13:55:00,278.95,279.17,278.85,279.0,7627.0,268.2411,268.4527,268.145,268.2892,7627.0
2023-10-26 14:00:00,278.87,278.92,278.64,278.64,1349.0,268.1642,268.2123,267.943,267.943,1349.0
2023-10-26 14:05:00,278.61,278.68,278.39,278.54,2337.0,267.9142,267.9815,267.7026,267.8469,2337.0
2023-10-26 14:10:00,278.58,279.29,278.58,279.29,1739.0,267.8853,268.5681,267.8853,268.5681,1739.0
2023-10-26 14:15:00,279.25,279.26,279.09,279.19,1000.0,268.5296,268.5392,268.3758,268.4719,1000.0
2023-10-26 14:20:00,279.24,279.24,278.65,278.69,3902.0,268.52,268.52,267.9527,267.9911,3902.0
2023-10-26 14:25:00,278.55,278.7,278.44,278.49,5228.0,267.8565,268.0007,267.7507,267.7988,5228.0
2023-10-26 14:30:00,278.6,279.48,278.48,279.36,3908.0,267.9046,268.7508,267.7892,268.6354,3908.0
2023-10-26 14:35:00,279.24,279.24,278.84,279.06,3453.0,268.52,268.52,268.1354,268.3469,3453.0
2023-10-26 14:40:00,278.98,279.32,278.89,279.06,8427.0,268.27,268.5969,268.1834,268.3469,8427.0
2023-10-26 14:45:00,279.1,279.25,279.02,279.03,2679.0,268.3854,268.5296,268.3085,268.3181,2679.0
2023-10-26 14:50:00,279.03,279.52,279.02,279.52,2308.0,268.3181,268.7893,268.3085,268.7893,2308.0
2023-10-26 14:55:00,279.54,279.64,279.35,279.35,2948.0,268.8085,268.9046,268.6258,268.6258,2948.0
2023-10-26 15:00:00,279.55,279.67,279.38,279.46,3529.0,268.8181,268.9335,268.6546,268.7316,3529.0
2023-10-26 15:05:00,279.46,279.47,279.32,279.34,2945.0,268.7316,268.7412,268.5969,268.6162,2945.0
2023-10-26 15:10:00,279.3,279.35,279.01,279.12,3917.0,268.5777,268.6258,268.2988,268.4046,3917.0
2023-10-26 15:15:00,279.08,279.52,278.99,279.38,2321.0,268.3661,268.7893,268.2796,268.6546,2321.0
2023-10-26 15:20:00,279.5,279.54,279.08,279.12,4352.0,268.77,268.8085,268.3661,268.4046,4352.0
2023-10-26 15:25:00,279.11,279.21,278.81,279.0,4470.0,268.395,268.4912,268.1065,268.2892,4470.0
2023-10-26 15:30:00,278.84,278.92,278.49,278.5,6995.0,268.1354,268.2123,267.7988,267.8084,6995.0
2023-10-26 15:35:00,278.41,278.43,277.9,278.02,5190.0,267.7219,267.7411,267.2314,267.3468,5190.0
2023-10-26 15:40:00,277.91,277.97,277.48,277.52,33658.0,267.2411,267.2988,266.8276,266.866,33658.0
2023-10-26 15:45:00,277.52,278.07,277.36,277.92,20909.0,266.866,267.3949,266.7122,267.2507,20909.0
2023-10-26 15:50:00,277.89,278.14,277.78,277.78,13673.0,267.2218,267.4622,267.1161,267.1161,13673.0
2023-10-26 15:55:00,277.79,277.97,277.52,277.73,26244.0,267.1257,267.2988,266.866,267.068,26244.0
2023-10-27 09:30:00,276.95,279.69,276.95,279.01,15524.0,266.3179,268.9527,266.3179,268.2988,15524.0
2023-10-27 09:35:00,279.25,279.27,277.68,278.1,10913.0,268.5296,268.5489,267.0199,267.4238,10913.0
2023-10-27 09:40:00,278.46,278.46,277.52,277.75,1600.0,267.7699,267.7699,266.866,267.0872,1600.0
2023-10-27 09:45:00,277.76,278.87,277.65,278.6,2403.0,267.0968,268.1642,266.991,267.9046,2403.0
2023-10-27 09:50:00,278.3,279.61,277.87,279.59,3538.0,267.6161,268.8758,267.2026,268.8566,3538.0
2023-10-27 09:55:00,279.6,279.62,278.43,279.62,9431.0,268.8662,268.8854,267.7411,268.8854,9431.0
2023-10-27 10:00:00,279.34,279.53,277.55,278.49,2790.0,268.6162,268.7989,266.8949,267.7988,2790.0
2023-10-27 10:05:00,278.51,278.84,278.3,278.42,1308.0,267.818,268.1354,267.6161,267.7315,1308.0
2023-10-27 10:10:00,278.51,278.64,277.81,278.09,3611.0,267.818,267.943,267.1449,267.4142,3611.0
2023-10-27 10:15:00,278.34,278.35,277.71,277.71,1607.0,267.6546,267.6642,267.0487,267.0487,1607.0
2023-10-27 10:20:00,277.76,278.1,277.72,277.72,2298.0,267.0968,267.4238,267.0584,267.0584,2298.0
2023-10-27 10:25:00,277.74,278.39,277.63,278.15,5331.0,267.0776,267.7026,266.9718,267.4718,5331.0
2023-10-27 10:30:00,278.38,278.38,277.72,278.14,2071.0,267.693,267.693,267.0584,267.4622,2071.0
2023-10-27 10:35:00,278.29,278.34,277.94,277.94,1432.0,267.6065,267.6546,267.2699,267.2699,1432.0
2023-10-27 10:40:00,277.91,278.06,277.75,277.75,1061.0,267.2411,267.3853,267.0872,267.0872,1061.0
2023-10-27 10:45:00,278.02,278.29,277.82,278.19,2790.0,267.3468,267.6065,267.1545,267.5103,2790.0
2023-10-27 10:50:00,278.39,278.41,277.96,278.05,3205.0,267.7026,267.7219,267.2891,267.3757,3205.0
2023-10-27 10:55:00,278.06,278.31,277.95,278.08,4009.0,267.3853,267.6257,267.2795,267.4045,4009.0
2023-10-27 11:00:00,278.1,278.1,277.69,277.78,1400.0,267.4238,267.4238,267.0295,267.1161,1400.0
2023-10-27 11:05:00,277.93,278.13,277.93,278.13,1944.0,267.2603,267.4526,267.2603,267.4526,1944.0
2023-10-27 11:10:00,278.08,278.08,277.61,277.75,1938.0,267.4045,267.4045,266.9526,267.0872,1938.0
2023-10-27 11:15:00,277.8,278.08,277.8,277.81,1694.0,267.1353,267.4045,267.1353,267.1449,1694.0
2023-10-27 11:20:00,277.53,277.76,277.53,277.55,1953.0,266.8757,267.0968,266.8757,266.8949,1953.0
2023-10-27 11:25:00,277.62,277.83,277.43,277.52,3607.0,266.9622,267.1641,266.7795,266.866,3607.0
2023-10-27 11:30:00,277.57,277.58,277.12,277.28,6238.0,266.9141,266.9237,266.4814,266.6352,6238.0
2023-10-27 11:35:00,277.25,277.78,277.25,277.76,2504.0,266.6064,267.1161,266.6064,267.0968,2504.0
2023-10-27 11:40:00,278.08,278.25,277.94,277.94,3060.0,267.4045,267.568,267.2699,267.2699,3060.0
2023-10-27 11:45:00,277.84,277.9,277.63,277.81,1037.0,267.1738,267.2314,266.9718,267.1449,1037.0
2023-10-27 11:50:00,277.68,277.76,277.51,277.65,1460.0,267.0199,267.0968,266.8564,266.991,1460.0
2023-10-27 11:55:00,277.55,277.65,277.49,277.65,800.0,266.8949,266.991,266.8372,266.991,800.0
2023-10-27 12:00:00,277.56,277.6,277.3,277.3,1000.0,266.9045,266.943,266.6545,266.6545,1000.0
2023-10-27 12:05:00,277.31,277.5,277.12,277.12,2240.0,266.6641,266.8468,266.4814,266.4814,2240.0
2023-10-27 12:10:00,277.17,277.23,277.01,277.06,1036.0,266.5295,266.5872,266.3756,266.4237,1036.0
2023-10-27 12:15:00,277.13,277.32,276.83,277.13,3445.0,266.491,266.6737,266.2025,266.491,3445.0
2023-10-27 12:20:00,277.17,277.17,276.72,276.72,900.0,266.5295,266.5295,266.0967,266.0967,900.0
2023-10-27 12:25:00,276.61,276.74,276.4,276.74,1410.0,265.991,266.116,265.789,266.116,1410.0
2023-10-27 12:30:00,276.61,276.61,276.25,276.32,1641.0,265.991,265.991,265.6448,265.7121,1641.0
2023-10-27 12:35:00,276.52,276.52,276.52,276.52,100.0,265.9044,265.9044,265.9044,265.9044,100.0
2023-10-27 12:40:00,276.59,276.64,276.53,276.64,600.0,265.9717,266.0198,265.914,266.0198,600.0
2023-10-27 12:45:00,276.57,276.66,276.46,276.66,983.0,265.9525,266.0391,265.8467,266.0391,983.0
2023-10-27 12:50:00,276.66,276.7,276.42,276.46,2233.0,266.0391,266.0775,265.8083,265.8467,2233.0
2023-10-27 12:55:00,276.33,276.51,276.33,276.48,2801.0,265.7217,265.8948,265.7217,265.866,2801.0
2023-10-27 13:00:00,276.48,276.93,276.48,276.85,2024.0,265.866,266.2987,265.866,266.2218,2024.0
2023-10-27 13:05:00,276.85,277.0,275.89,276.21,5043.0,266.2218,266.366,265.2986,265.6063,5043.0
2023-10-27 13:10:00,275.49,275.65,275.49,275.65,860.0,264.914,265.0678,264.914,265.0678,860.0
2023-10-27 13:15:00,275.67,275.67,275.36,275.58,1904.0,265.0871,265.0871,264.789,265.0005,1904.0
2023-10-27 13:20:00,275.41,275.79,275.37,275.79,600.0,264.837,265.2025,264.7986,265.2025,600.0
2023-10-27 13:25:00,275.74,276.05,275.58,275.59,1402.0,265.1544,265.4525,265.0005,265.0101,1402.0
2023-10-27 13:30:00,275.57,275.76,275.55,275.75,308.0,264.9909,265.1736,264.9717,265.164,308.0
2023-10-27 13:35:00,275.67,275.67,275.63,275.65,484.0,265.0871,265.0871,265.0486,265.0678,484.0
2023-10-27 13:40:00,275.62,276.07,275.59,275.93,896.0,265.039,265.4717,265.0101,265.3371,896.0
2023-10-27 13:45:00,275.99,275.99,275.66,275.84,1957.0,265.3948,265.3948,265.0774,265.2505,1957.0
2023-10-27 13:50:00,275.87,275.88,275.71,275.77,969.0,265.2794,265.289,265.1255,265.1832,969.0
2023-10-27 13:55:00,275.81,276.0,275.69,275.69,885.0,265.2217,265.4044,265.1063,265.1063,885.0
2023-10-27 14:00:00,275.88,276.03,275.87,275.87,1255.0,265.289,265.4332,265.2794,265.2794,1255.0
2023-10-27 14:05:00,275.83,275.85,275.36,275.39,7801.0,265.2409,265.2601,264.789,264.8178,7801.0
2023-10-27 14:10:00,275.44,275.69,275.25,275.69,7448.0,264.8659,265.1063,264.6832,265.1063,7448.0
2023-10-27 14:15:00,275.66,276.16,275.65,275.91,3960.0,265.0774,265.5582,265.0678,265.3178,3960.0
2023-10-27 14:20:00,275.74,275.87,275.64,275.71,1247.0,265.1544,265.2794,265.0582,265.1255,1247.0
2023-10-27 14:25:00,275.6,275.6,275.24,275.44,3300.0,265.0197,265.0197,264.6736,264.8659,3300.0
2023-10-27 14:30:00,275.29,275.97,275.24,275.93,6905.0,264.7216,265.3755,264.6736,265.3371,6905.0
2023-10-27 14:35:00,275.86,275.98,275.72,275.79,1025.0,265.2698,265.3852,265.1351,265.2025,1025.0
2023-10-27 14:40:00,275.88,276.25,275.88,276.25,1391.0,265.289,265.6448,265.289,265.6448,1391.0
2023-10-27 14:45:00,276.25,276.26,275.81,275.81,1905.0,265.6448,265.6544,265.2217,265.2217,1905.0
2023-10-27 14:50:00,275.8,275.8,275.29,275.48,4180.0,265.2121,265.2121,264.7216,264.9044,4180.0
2023-10-27 14:55:00,275.4,275.61,275.24,275.45,3954.0,264.8274,265.0294,264.6736,264.8755,3954.0
2023-10-27 15:00:00,275.45,275.69,275.35,275.5,2100.0,264.8755,265.1063,264.7793,264.9236,2100.0
2023-10-27 15:05:00,275.5,275.51,275.31,275.43,1400.0,264.9236,264.9332,264.7409,264.8563,1400.0
2023-10-27 15:10:00,275.24,275.65,275.22,275.56,4137.0,264.6736,265.0678,264.6543,264.9813,4137.0
2023-10-27 15:15:00,275.44,275.6,275.3,275.35,1314.0,264.8659,265.0197,264.7313,264.7793,1314.0
2023-10-27 15:20:00,275.48,275.63,275.45,275.5,2504.0,264.9044,265.0486,264.8755,264.9236,2504.0
2023-10-27 15:25:00,275.77,275.93,275.76,275.93,1256.0,265.1832,265.3371,265.1736,265.3371,1256.0
2023-10-27 15:30:00,276.12,276.24,275.59,275.59,3120.0,265.5198,265.6352,265.0101,265.0101,3120.0
2023-10-27 15:35:00,275.47,275.69,275.28,275.28,7714.0,264.8947,265.1063,264.712,264.712,7714.0
2023-10-27 15:40:00,275.38,275.62,275.2,275.51,3748.0,264.8082,265.039,264.6351,264.9332,3748.0
2023-10-27 15:45:00,275.5,275.84,275.41,275.69,6450.0,264.9236,265.2505,264.837,265.1063,6450.0
2023-10-27 15:50:00,275.86,275.89,275.46,275.58,10980.0,265.2698,265.2986,264.8851,265.0005,10980.0
2023-10-27 15:55:00,275.61,276.36,275.54,276.33,37876.0,265.0294,265.7506,264.962,265.7217,37876.0
2023-10-30 09:30:00,278.0,278.32,277.23,277.88,13631.0,267.3276,267.6353,266.5872,267.2122,13631.0
2023-10-30 09:35:00,277.08,277.67,277.08,277.33,1600.0,266.4429,267.0103,266.4429,266.6833,1600.0
2023-10-30 09:40:00,277.24,277.57,277.02,277.57,883.0,266.5968,266.9141,266.3852,266.9141,883.0
2023-10-30 09:45:00,277.19,277.3,277.07,277.3,300.0,266.5487,266.6545,266.4333,266.6545,300.0
2023-10-30 09:50:00,277.34,277.91,277.27,277.67,4053.0,266.6929,267.2411,266.6256,267.0103,4053.0
2023-10-30 09:55:00,277.98,278.2,277.46,277.63,4881.0,267.3084,267.5199,266.8083,266.9718,4881.0
2023-10-30 10:00:00,277.57,277.86,277.33,277.34,2231.0,266.9141,267.193,266.6833,266.6929,2231.0
2023-10-30 10:05:00,277.42,277.71,277.16,277.71,1012.0,266.7699,267.0487,266.5199,267.0487,1012.0
2023-10-30 10:10:00,277.5,277.57,277.29,277.29,1693.0,266.8468,266.9141,266.6449,266.6449,1693.0
2023-10-30 10:15:00,277.55,277.57,277.21,277.35,1400.0,266.8949,266.9141,266.5679,266.7026,1400.0
2023-10-30 10:20:00,277.4,277.57,277.38,277.44,1530.0,266.7506,266.9141,266.7314,266.7891,1530.0
2023-10-30 10:25:00,277.43,277.62,277.15,277.61,2962.0,266.7795,266.9622,266.5102,266.9526,2962.0
2023-10-30 10:30:00,277.54,277.96,277.43,277.48,2444.0,266.8853,267.2891,266.7795,266.8276,2444.0
2023-10-30 10:35:00,277.68,277.75,277.19,277.42,5967.0,267.0199,267.0872,266.5487,266.7699,5967.0
2023-10-30 10:40:00,277.43,277.75,277.43,277.75,1000.0,266.7795,267.0872,266.7795,267.0872,1000.0
2023-10-30 10:45:00,277.67,278.27,277.66,278.15,4305.0,267.0103,267.5872,267.0007,267.4718,4305.0
2023-10-30 10:50:00,278.27,278.41,278.1,278.1,1690.0,267.5872,267.7219,267.4238,267.4238,1690.0
2023-10-30 10:55:00,278.21,278.51,278.06,278.5,1051.0,267.5295,267.818,267.3853,267.8084,1051.0
2023-10-30 11:00:00,278.44,278.8,278.43,278.8,1135.0,267.7507,268.0969,267.7411,268.0969,1135.0
2023-10-30 11:05:00,278.9,279.2,278.89,279.1,1932.0,268.1931,268.4815,268.1834,268.3854,1932.0
2023-10-30 11:10:00,278.87,278.87,278.73,278.73,200.0,268.1642,268.1642,268.0296,268.0296,200.0
2023-10-30 11:15:00,278.74,278.75,278.24,278.25,1160.0,268.0392,268.0488,267.5584,267.568,1160.0
2023-10-30 11:20:00,277.78,277.88,277.55,277.88,400.0,267.1161,267.2122,266.8949,267.2122,400.0
2023-10-30 11:25:00,277.91,278.16,277.72,278.16,1513.0,267.2411,267.4815,267.0584,267.4815,1513.0
2023-10-30 11:30:00,277.84,278.3,277.84,278.19,1809.0,267.1738,267.6161,267.1738,267.5103,1809.0
2023-10-30 11:35:00,278.17,278.27,278.01,278.01,2690.0,267.4911,267.5872,267.3372,267.3372,2690.0
2023-10-30 11:40:00,277.91,278.32,277.91,277.99,3027.0,267.2411,267.6353,267.2411,267.318,3027.0
2023-10-30 11:45:00,278.22,278.22,278.03,278.03,755.0,267.5392,267.5392,267.3565,267.3565,755.0
2023-10-30 11:50:00,278.27,278.41,278.08,278.27,3219.0,267.5872,267.7219,267.4045,267.5872,3219.0
2023-10-30 11:55:00,278.42,278.8,278.35,278.74,1500.0,267.7315,268.0969,267.6642,268.0392,1500.0
2023-10-30 12:00:00,278.69,278.87,278.68,278.78,1168.0,267.9911,268.1642,267.9815,268.0777,1168.0
2023-10-30 12:05:00,278.87,279.17,278.68,279.17,5331.0,268.1642,268.4527,267.9815,268.4527,5331.0
2023-10-30 12:10:00,279.05,279.12,278.9,278.93,1402.0,268.3373,268.4046,268.1931,268.2219,1402.0
2023-10-30 12:15:00,279.08,279.12,278.73,278.73,3114.0,268.3661,268.4046,268.0296,268.0296,3114.0
2023-10-30 12:20:00,278.82,279.21,278.82,279.21,1129.0,268.1161,268.4912,268.1161,268.4912,1129.0
2023-10-30 12:25:00,279.05,279.34,278.79,278.79,2314.0,268.3373,268.6162,268.0873,268.0873,2314.0
2023-10-30 12:30:00,278.86,278.86,278.73,278.73,400.0,268.1546,268.1546,268.0296,268.0296,400.0
2023-10-30 12:35:00,279.01,279.24,278.73,279.24,4186.0,268.2988,268.52,268.0296,268.52,4186.0
2023-10-30 12:40:00,279.06,279.22,278.93,279.15,1123.0,268.3469,268.5008,268.2219,268.4335,1123.0
2023-10-30 12:45:00,279.06,279.25,278.99,279.15,700.0,268.3469,268.5296,268.2796,268.4335,700.0
2023-10-30 12:50:00,279.18,279.3,278.98,278.99,4748.0,268.4623,268.5777,268.27,268.2796,4748.0
2023-10-30 12:55:00,278.91,278.91,278.78,278.78,501.0,268.2027,268.2027,268.0777,268.0777,501.0
2023-10-30 13:00:00,278.87,279.02,278.58,278.88,3614.0,268.1642,268.3085,267.8853,268.1738,3614.0
2023-10-30 13:05:00,278.97,279.08,278.91,278.92,1718.0,268.2604,268.3661,268.2027,268.2123,1718.0
2023-10-30 13:10:00,278.91,278.94,278.78,278.78,1000.0,268.2027,268.2315,268.0777,268.0777,1000.0
2023-10-30 13:15:00,278.8,278.8,278.53,278.6,3710.0,268.0969,268.0969,267.8373,267.9046,3710.0
2023-10-30 13:20:00,278.6,278.72,278.41,278.56,4225.0,267.9046,268.02,267.7219,267.8661,4225.0
2023-10-30 13:25:00,278.7,279.29,278.56,279.1,9608.0,268.0007,268.5681,267.8661,268.3854,9608.0
2023-10-30 13:30:00,279.1,279.29,278.75,278.78,2327.0,268.3854,268.5681,268.0488,268.0777,2327.0
2023-10-30 13:35:00,278.79,278.99,278.74,278.9,1305.0,268.0873,268.2796,268.0392,268.1931,1305.0
2023-10-30 13:40:00,278.88,278.89,278.68,278.72,1456.0,268.1738,268.1834,267.9815,268.02,1456.0
2023-10-30 13:45:00,278.8,279.14,278.79,279.06,1231.0,268.0969,268.4238,268.0873,268.3469,1231.0
2023-10-30 13:50:00,279.19,279.28,279.07,279.23,1246.0,268.4719,268.5585,268.3565,268.5104,1246.0
2023-10-30 13:55:00,279.1,279.32,279.1,279.32,500.0,268.3854,268.5969,268.3854,268.5969,500.0
2023-10-30 14:00:00,279.29,279.4,279.17,279.4,2352.0,268.5681,268.6739,268.4527,268.6739,2352.0
2023-10-30 14:05:00,279.4,279.4,279.07,279.16,1655.0,268.6739,268.6739,268.3565,268.4431,1655.0
2023-10-30 14:10:00,279.15,279.22,278.95,278.95,1686.0,268.4335,268.5008,268.2411,268.2411,1686.0
2023-10-30 14:15:00,279.09,279.15,279.09,279.15,200.0,268.3758,268.4335,268.3758,268.4335,200.0
2023-10-30 14:20:00,279.13,279.31,279.11,279.25,2443.0,268.4142,268.5873,268.395,268.5296,2443.0
2023-10-30 14:25:00,279.23,279.23,279.2,279.21,500.0,268.5104,268.5104,268.4815,268.4912,500.0
2023-10-30 14:30:00,279.12,279.45,279.1,279.44,2477.0,268.4046,268.7219,268.3854,268.7123,2477.0
2023-10-30 14:35:00,279.41,279.68,279.41,279.58,959.0,268.6835,268.9431,268.6835,268.847,959.0
2023-10-30 14:40:00,279.55,279.59,279.55,279.59,200.0,268.8181,268.8566,268.8181,268.8566,200.0
2023-10-30 14:45:00,279.44,280.15,279.44,280.01,3612.0,268.7123,269.3951,268.7123,269.2604,3612.0
2023-10-30 14:50:00,279.95,280.25,279.88,280.02,6246.0,269.2027,269.4912,269.1354,269.2701,6246.0
2023-10-30 14:55:00,280.09,280.14,279.73,280.08,1975.0,269.3374,269.3855,268.9912,269.3278,1975.0
2023-10-30 15:00:00,280.23,280.59,280.22,280.43,2384.0,269.472,269.8182,269.4624,269.6643,2384.0
2023-10-30 15:05:00,280.38,280.69,280.38,280.62,1632.0,269.6162,269.9143,269.6162,269.847,1632.0
2023-10-30 15:10:00,280.65,280.95,280.65,280.8,1639.0,269.8759,270.1644,269.8759,270.0201,1639.0
2023-10-30 15:15:00,280.84,280.84,280.46,280.48,2371.0,270.0586,270.0586,269.6932,269.7124,2371.0
2023-10-30 15:20:00,280.57,280.58,280.27,280.29,2081.0,269.7989,269.8086,269.5105,269.5297,2081.0
2023-10-30 15:25:00,280.21,280.47,280.03,280.41,2572.0,269.4528,269.7028,269.2797,269.6451,2572.0
2023-10-30 15:30:00,280.33,280.49,280.04,280.18,2295.0,269.5682,269.722,269.2893,269.4239,2295.0
2023-10-30 15:35:00,279.98,280.51,279.98,280.51,1876.0,269.2316,269.7412,269.2316,269.7412,1876.0
2023-10-30 15:40:00,280.53,280.53,280.26,280.32,4924.0,269.7605,269.7605,269.5008,269.5585,4924.0
2023-10-30 15:45:00,280.32,280.66,280.32,280.35,7739.0,269.5585,269.8855,269.5585,269.5874,7739.0
2023-10-30 15:50:00,280.34,280.78,280.22,280.57,10552.0,269.5778,270.0009,269.4624,269.7989,10552.0
2023-10-30 15:55:00,280.65,280.87,280.19,280.75,43683.0,269.8759,270.0874,269.4335,269.972,43683.0
2023-10-31 09:30:00,280.87,280.87,279.86,279.87,6954.0,270.0874,270.0874,269.1162,269.1258,6954.0
2023-10-31 09:35:00,280.3,280.3,278.99,278.99,1220.0,269.5393,269.5393,268.2796,268.2796,1220.0
2023-10-31 09:40:00,278.73,279.35,278.58,279.0,2770.0,268.0296,268.6258,267.8853,268.2892,2770.0
2023-10-31 09:45:00,279.46,279.73,279.39,279.43,1439.0,268.7316,268.9912,268.6642,268.7027,1439.0
2023-10-31 09:50:00,279.78,279.78,279.25,279.38,1590.0,269.0393,269.0393,268.5296,268.6546,1590.0
2023-10-31 09:55:00,279.63,279.83,279.51,279.58,949.0,268.895,269.0874,268.7796,268.847,949.0
2023-10-31 10:00:00,279.39,279.58,279.08,279.1,2330.0,268.6642,268.847,268.3661,268.3854,2330.0
2023-10-31 10:05:00,279.03,279.51,279.03,279.37,1629.0,268.3181,268.7796,268.3181,268.645,1629.0
2023-10-31 10:10:00,279.57,280.72,279.57,280.59,1621.0,268.8373,269.9432,268.8373,269.8182,1621.0
2023-10-31 10:15:00,280.83,281.18,280.63,280.87,1326.0,270.049,270.3855,269.8566,270.0874,1326.0
2023-10-31 10:20:00,281.04,281.06,281.04,281.06,400.0,270.2509,270.2701,270.2509,270.2701,400.0
2023-10-31 10:25:00,281.18,281.37,281.02,281.37,2400.0,270.3855,270.5682,270.2317,270.5682,2400.0
2023-10-31 10:30:00,281.31,281.42,281.24,281.24,3394.0,270.5105,270.6163,270.4432,270.4432,3394.0
2023-10-31 10:35:00,281.25,281.38,280.84,281.12,9807.0,270.4528,270.5779,270.0586,270.3278,9807.0
2023-10-31 10:40:00,281.04,281.27,280.88,281.22,1491.0,270.2509,270.4721,270.097,270.424,1491.0
2023-10-31 10:45:00,281.5,281.51,281.12,281.44,3587.0,270.6932,270.7029,270.3278,270.6355,3587.0
2023-10-31 10:50:00,281.7,281.81,281.56,281.7,2048.0,270.8856,270.9913,270.7509,270.8856,2048.0
2023-10-31 10:55:00,281.91,282.14,281.75,282.1,6047.0,271.0875,271.3087,270.9336,271.2702,6047.0
2023-10-31 11:00:00,282.19,282.19,281.82,282.0,2400.0,271.3568,271.3568,271.001,271.174,2400.0
2023-10-31 11:05:00,281.98,281.99,281.82,281.92,1844.0,271.1548,271.1644,271.001,271.0971,1844.0
2023-10-31 11:10:00,282.06,282.47,282.06,282.47,818.0,271.2317,271.626,271.2317,271.626,818.0
2023-10-31 11:15:00,282.32,282.33,282.0,282.19,2401.0,271.4818,271.4914,271.174,271.3568,2401.0
2023-10-31 11:20:00,282.13,282.13,281.87,281.96,2126.0,271.2991,271.2991,271.049,271.1356,2126.0
2023-10-31 11:25:00,282.18,282.63,282.17,282.39,3046.0,271.3471,271.7799,271.3375,271.5491,3046.0
2023-10-31 11:30:00,282.29,282.79,282.21,282.79,700.0,271.4529,271.9337,271.376,271.9337,700.0
2023-10-31 11:35:00,282.65,282.67,282.48,282.48,2088.0,271.7991,271.8183,271.6356,271.6356,2088.0
2023-10-31 11:40:00,282.35,282.5,282.32,282.46,2031.0,271.5106,271.6549,271.4818,271.6164,2031.0
2023-10-31 11:45:00,282.45,282.57,282.15,282.24,3773.0,271.6068,271.7222,271.3183,271.4048,3773.0
2023-10-31 11:50:00,282.23,282.5,282.18,282.5,1018.0,271.3952,271.6549,271.3471,271.6549,1018.0
2023-10-31 11:55:00,282.41,282.92,282.41,282.92,847.0,271.5683,272.0587,271.5683,272.0587,847.0
2023-10-31 12:00:00,283.0,283.2,282.9,282.9,894.0,272.1357,272.328,272.0395,272.0395,894.0
2023-10-31 12:05:00,282.87,283.25,282.87,283.13,1061.0,272.0106,272.3761,272.0106,272.2607,1061.0
2023-10-31 12:10:00,283.07,283.24,282.78,282.84,2179.0,272.203,272.3664,271.9241,271.9818,2179.0
2023-10-31 12:15:00,282.96,282.96,282.6,282.94,1136.0,272.0972,272.0972,271.751,272.078,1136.0
2023-10-31 12:20:00,282.6,282.74,282.58,282.59,790.0,271.751,271.8856,271.7318,271.7414,790.0
2023-10-31 12:25:00,282.69,283.06,282.56,282.92,1386.0,271.8376,272.1934,271.7126,272.0587,1386.0
2023-10-31 12:30:00,283.01,283.38,282.81,282.81,7836.0,272.1453,272.5011,271.953,271.953,7836.0
2023-10-31 12:35:00,282.92,283.06,282.58,283.06,2624.0,272.0587,272.1934,271.7318,272.1934,2624.0
2023-10-31 12:40:00,283.12,283.42,283.0,283.0,1791.0,272.2511,272.5395,272.1357,272.1357,1791.0
2023-10-31 12:45:00,282.96,283.49,282.91,283.48,5100.0,272.0972,272.6068,272.0491,272.5972,5100.0
2023-10-31 12:50:00,283.31,283.4,282.93,282.97,3800.0,272.4338,272.5203,272.0683,272.1068,3800.0
2023-10-31 12:55:00,283.1,283.3,283.1,283.15,1100.0,272.2318,272.4241,272.2318,272.2799,1100.0
2023-10-31 13:00:00,283.21,283.59,283.12,283.44,2910.0,272.3376,272.703,272.2511,272.5588,2910.0
2023-10-31 13:05:00,283.4,283.53,283.4,283.53,484.0,272.5203,272.6453,272.5203,272.6453,484.0
2023-10-31 13:10:00,283.34,283.34,282.98,283.25,3105.0,272.4626,272.4626,272.1164,272.3761,3105.0
2023-10-31 13:15:00,283.34,283.53,283.34,283.53,2234.0,272.4626,272.6453,272.4626,272.6453,2234.0
2023-10-31 13:20:00,283.5,283.5,283.11,283.11,4127.0,272.6165,272.6165,272.2414,272.2414,4127.0
2023-10-31 13:25:00,283.14,283.33,283.1,283.33,2223.0,272.2703,272.453,272.2318,272.453,2223.0
2023-10-31 13:30:00,283.42,283.58,283.42,283.54,1404.0,272.5395,272.6934,272.5395,272.6549,1404.0
2023-10-31 13:35:00,283.5,283.51,283.26,283.36,840.0,272.6165,272.6261,272.3857,272.4818,840.0
2023-10-31 13:40:00,283.41,283.83,283.41,283.78,1312.0,272.5299,272.9338,272.5299,272.8857,1312.0
2023-10-31 13:45:00,283.63,283.74,283.47,283.56,2096.0,272.7415,272.8473,272.5876,272.6742,2096.0
2023-10-31 13:50:00,283.48,283.61,283.45,283.59,500.0,272.5972,272.7222,272.5684,272.703,500.0
2023-10-31 13:55:00,283.59,283.72,283.5,283.6,1958.0,272.703,272.828,272.6165,272.7126,1958.0
2023-10-31 14:00:00,283.59,283.59,283.18,283.23,1991.0,272.703,272.703,272.3087,272.3568,1991.0
2023-10-31 14:05:00,283.36,283.48,283.23,283.23,643.0,272.4818,272.5972,272.3568,272.3568,643.0
2023-10-31 14:10:00,283.4,283.44,283.29,283.29,875.0,272.5203,272.5588,272.4145,272.4145,875.0
2023-10-31 14:15:00,283.29,283.29,282.97,282.98,1402.0,272.4145,272.4145,272.1068,272.1164,1402.0
2023-10-31 14:20:00,282.97,283.08,282.94,283.0,1800.0,272.1068,272.2126,272.078,272.1357,1800.0
2023-10-31 14:25:00,283.03,283.22,282.99,283.05,3486.0,272.1645,272.3472,272.126,272.1837,3486.0
2023-10-31 14:30:00,283.1,283.34,283.07,283.34,2278.0,272.2318,272.4626,272.203,272.4626,2278.0
2023-10-31 14:35:00,283.2,283.27,282.75,282.82,4781.0,272.328,272.3953,271.8953,271.9626,4781.0
2023-10-31 14:40:00,282.75,282.97,282.74,282.97,2065.0,271.8953,272.1068,271.8856,272.1068,2065.0
2023-10-31 14:45:00,282.97,283.12,282.96,283.05,1074.0,272.1068,272.2511,272.0972,272.1837,1074.0
2023-10-31 14:50:00,283.16,283.19,282.87,282.88,3244.0,272.2895,272.3184,272.0106,272.0203,3244.0
2023-10-31 14:55:00,282.98,283.18,282.98,283.18,1100.0,272.1164,272.3087,272.1164,272.3087,1100.0
2023-10-31 15:00:00,283.1,283.23,283.01,283.23,2280.0,272.2318,272.3568,272.1453,272.3568,2280.0
2023-10-31 15:05:00,283.16,283.3,283.04,283.21,1732.0,272.2895,272.4241,272.1741,272.3376,1732.0
2023-10-31 15:10:00,283.56,283.56,283.27,283.47,3344.0,272.6742,272.6742,272.3953,272.5876,3344.0
2023-10-31 15:15:00,283.36,283.53,283.19,283.53,2383.0,272.4818,272.6453,272.3184,272.6453,2383.0
2023-10-31 15:20:00,283.59,283.59,283.4,283.41,1995.0,272.703,272.703,272.5203,272.5299,1995.0
2023-10-31 15:25:00,283.44,283.6,283.44,283.5,9139.0,272.5588,272.7126,272.5588,272.6165,9139.0
2023-10-31 15:30:00,283.5,283.5,282.85,282.94,9156.0,272.6165,272.6165,271.9914,272.078,9156.0
2023-10-31 15:35:00,282.97,282.97,282.73,282.83,5101.0,272.1068,272.1068,271.876,271.9722,5101.0
2023-10-31 15:40:00,282.83,282.95,282.72,282.91,8341.0,271.9722,272.0876,271.8664,272.0491,8341.0
2023-10-31 15:45:00,282.87,282.92,282.37,282.62,12381.0,272.0106,272.0587,271.5298,271.7702,12381.0
2023-10-31 15:50:00,282.75,282.94,282.33,282.57,20344.0,271.8953,272.078,271.4914,271.7222,20344.0
2023-10-31 15:55:00,282.62,283.16,282.32,282.4,56748.0,271.7702,272.2895,271.4818,271.5587,56748.0
2023-11-01 09:30:00,283.04,283.04,282.19,282.19,12562.0,272.1741,272.1741,271.3568,271.3568,12562.0
2023-11-01 09:35:00,281.86,282.19,281.86,282.04,400.0,271.0394,271.3568,271.0394,271.2125,400.0
2023-11-01 09:40:00,281.66,281.66,280.57,281.0,3749.0,270.8471,270.8471,269.7989,270.2124,3749.0
2023-11-01 09:45:00,280.8,281.15,280.25,281.15,3639.0,270.0201,270.3567,269.4912,270.3567,3639.0
2023-11-01 09:50:00,280.98,281.03,280.83,280.88,2225.0,270.1932,270.2413,270.049,270.097,2225.0
2023-11-01 09:55:00,281.19,281.53,281.16,281.35,1782.0,270.3951,270.7221,270.3663,270.549,1782.0
2023-11-01 10:00:00,281.59,281.62,281.23,281.62,7934.0,270.7798,270.8086,270.4336,270.8086,7934.0
2023-11-01 10:05:00,281.75,282.24,281.66,282.13,906.0,270.9336,271.4048,270.8471,271.2991,906.0
2023-11-01 10:10:00,282.13,282.13,281.68,281.8,1209.0,271.2991,271.2991,270.8663,270.9817,1209.0
2023-11-01 10:15:00,281.68,282.35,281.68,282.22,5800.0,270.8663,271.5106,270.8663,271.3856,5800.0
2023-11-01 10:20:00,282.31,282.6,282.04,282.6,1808.0,271.4721,271.751,271.2125,271.751,1808.0
2023-11-01 10:25:00,282.43,282.66,282.35,282.55,4497.0,271.5875,271.8087,271.5106,271.7029,4497.0
2023-11-01 10:30:00,282.47,282.91,282.42,282.76,2324.0,271.626,272.0491,271.5779,271.9049,2324.0
2023-11-01 10:35:00,282.8,283.03,282.61,283.03,2263.0,271.9433,272.1645,271.7606,272.1645,2263.0
2023-11-01 10:40:00,282.94,283.09,282.81,282.95,1400.0,272.078,272.2222,271.953,272.0876,1400.0
2023-11-01 10:45:00,282.93,283.26,282.91,283.0,2521.0,272.0683,272.3857,272.0491,272.1357,2521.0
2023-11-01 10:50:00,283.06,283.06,282.15,282.15,4495.0,272.1934,272.1934,271.3183,271.3183,4495.0
2023-11-01 10:55:00,282.17,282.3,281.88,282.22,2347.0,271.3375,271.4625,271.0587,271.3856,2347.0
2023-11-01 11:00:00,281.89,282.14,281.8,281.85,1021.0,271.0683,271.3087,270.9817,271.0298,1021.0
2023-11-01 11:05:00,281.76,282.0,281.76,281.86,1081.0,270.9433,271.174,270.9433,271.0394,1081.0
2023-11-01 11:10:00,281.76,281.76,281.18,281.22,2932.0,270.9433,270.9433,270.3855,270.424,2932.0
2023-11-01 11:15:00,281.1,281.1,280.45,280.45,3026.0,270.3086,270.3086,269.6836,269.6836,3026.0
2023-11-01 11:20:00,280.53,280.72,280.42,280.46,1703.0,269.7605,269.9432,269.6547,269.6932,1703.0
2023-11-01 11:25:00,280.55,280.65,280.34,280.46,2864.0,269.7797,269.8759,269.5778,269.6932,2864.0
2023-11-01 11:30:00,280.37,280.61,280.37,280.55,2709.0,269.6066,269.8374,269.6066,269.7797,2709.0
2023-11-01 11:35:00,280.55,280.79,280.45,280.45,2077.0,269.7797,270.0105,269.6836,269.6836,2077.0
2023-11-01 11:40:00,280.52,280.66,280.09,280.16,2161.0,269.7509,269.8855,269.3374,269.4047,2161.0
2023-11-01 11:45:00,280.1,280.66,280.1,280.54,5973.0,269.347,269.8855,269.347,269.7701,5973.0
2023-11-01 11:50:00,280.61,280.69,280.26,280.69,3357.0,269.8374,269.9143,269.5008,269.9143,3357.0
2023-11-01 11:55:00,280.7,280.7,280.15,280.15,2282.0,269.924,269.924,269.3951,269.3951,2282.0
2023-11-01 12:00:00,280.07,280.57,279.9,280.42,4414.0,269.3181,269.7989,269.1547,269.6547,4414.0
2023-11-01 12:05:00,280.21,280.38,279.71,279.71,2362.0,269.4528,269.6162,268.972,268.972,2362.0
2023-11-01 12:10:00,279.7,280.38,279.7,279.97,4255.0,268.9623,269.6162,268.9623,269.222,4255.0
2023-11-01 12:15:00,280.07,280.1,279.79,280.08,2005.0,269.3181,269.347,269.0489,269.3278,2005.0
2023-11-01 12:20:00,280.16,280.16,279.88,279.94,1801.0,269.4047,269.4047,269.1354,269.1931,1801.0
2023-11-01 12:25:00,279.93,280.12,279.8,279.93,2228.0,269.1835,269.3662,269.0585,269.1835,2228.0
2023-11-01 12:30:00,279.89,279.96,279.79,279.95,1211.0,269.1451,269.2124,269.0489,269.2027,1211.0
2023-11-01 12:35:00,279.82,280.1,279.55,279.9,5139.0,269.0777,269.347,268.8181,269.1547,5139.0
2023-11-01 12:40:00,279.63,279.72,279.57,279.57,1107.0,268.895,268.9816,268.8373,268.8373,1107.0
2023-11-01 12:45:00,279.89,280.04,279.69,279.73,1458.0,269.1451,269.2893,268.9527,268.9912,1458.0
2023-11-01 12:50:00,279.73,279.92,279.65,279.92,1534.0,268.9912,269.1739,268.9143,269.1739,1534.0
2023-11-01 12:55:00,279.87,280.16,279.84,280.13,3905.0,269.1258,269.4047,269.097,269.3758,3905.0
2023-11-01 13:00:00,280.13,280.38,280.05,280.24,3730.0,269.3758,269.6162,269.2989,269.4816,3730.0
2023-11-01 13:05:00,280.24,280.31,280.05,280.06,2508.0,269.4816,269.5489,269.2989,269.3085,2508.0
2023-11-01 13:10:00,280.16,280.73,280.15,280.72,2008.0,269.4047,269.9528,269.3951,269.9432,2008.0
2023-11-01 13:15:00,280.57,280.82,280.44,280.44,2300.0,269.7989,270.0393,269.6739,269.6739,2300.0
2023-11-01 13:20:00,280.56,280.56,280.1,280.1,2954.0,269.7893,269.7893,269.347,269.347,2954.0
2023-11-01 13:25:00,280.25,280.44,280.07,280.44,2085.0,269.4912,269.6739,269.3181,269.6739,2085.0
2023-11-01 13:30:00,280.35,280.35,280.15,280.22,652.0,269.5874,269.5874,269.3951,269.4624,652.0
2023-11-01 13:35:00,280.12,280.42,280.12,280.42,1300.0,269.3662,269.6547,269.3662,269.6547,1300.0
2023-11-01 13:40:00,280.38,281.0,280.38,280.76,2114.0,269.6162,270.2124,269.6162,269.9817,2114.0
2023-11-01 13:45:00,280.65,280.9,280.58,280.9,1782.0,269.8759,270.1163,269.8086,270.1163,1782.0
2023-11-01 13:50:00,280.96,281.5,280.96,281.26,1598.0,270.174,270.6932,270.174,270.4625,1598.0
2023-11-01 13:55:00,281.17,281.17,280.94,280.98,1469.0,270.3759,270.3759,270.1547,270.1932,1469.0
2023-11-01 14:00:00,281.16,281.56,280.81,281.4,6041.0,270.3663,270.7509,270.0297,270.5971,6041.0
2023-11-01 14:05:00,281.41,281.56,281.13,281.43,1900.0,270.6067,270.7509,270.3374,270.6259,1900.0
2023-11-01 14:10:00,281.45,281.56,281.09,281.13,4641.0,270.6452,270.7509,270.299,270.3374,4641.0
2023-11-01 14:15:00,281.12,281.39,281.09,281.38,5895.0,270.3278,270.5875,270.299,270.5779,5895.0
2023-11-01 14:20:00,281.34,281.92,281.33,281.85,13347.0,270.5394,271.0971,270.5298,271.0298,13347.0
2023-11-01 14:25:00,281.81,281.91,281.27,281.27,9804.0,270.9913,271.0875,270.4721,270.4721,9804.0
2023-11-01 14:30:00,281.34,282.04,281.34,281.67,4261.0,270.5394,271.2125,270.5394,270.8567,4261.0
2023-11-01 14:35:00,281.62,282.04,281.36,281.38,5495.0,270.8086,271.2125,270.5586,270.5779,5495.0
2023-11-01 14:40:00,281.25,281.61,280.92,281.57,2200.0,270.4528,270.799,270.1355,270.7606,2200.0
2023-11-01 14:45:00,281.51,282.29,281.25,281.8,3198.0,270.7029,271.4529,270.4528,270.9817,3198.0
2023-11-01 14:50:00,281.92,282.11,281.79,282.01,1453.0,271.0971,271.2798,270.9721,271.1837,1453.0
2023-11-01 14:55:00,282.06,282.68,282.05,282.43,5130.0,271.2317,271.8279,271.2221,271.5875,5130.0
2023-11-01 15:00:00,282.52,283.07,282.27,282.9,11753.0,271.6741,272.203,271.4337,272.0395,11753.0
2023-11-01 15:05:00,283.09,283.32,283.04,283.26,2712.0,272.2222,272.4434,272.1741,272.3857,2712.0
2023-11-01 15:10:00,283.33,283.55,283.14,283.17,3513.0,272.453,272.6645,272.2703,272.2991,3513.0
2023-11-01 15:15:00,283.25,283.54,283.17,283.17,2320.0,272.3761,272.6549,272.2991,272.2991,2320.0
2023-11-01 15:20:00,283.16,283.67,283.14,283.62,3183.0,272.2895,272.7799,272.2703,272.7319,3183.0
2023-11-01 15:25:00,283.72,283.79,283.29,283.36,4035.0,272.828,272.8953,272.4145,272.4818,4035.0
2023-11-01 15:30:00,283.41,283.61,283.13,283.23,10619.0,272.5299,272.7222,272.2607,272.3568,10619.0
2023-11-01 15:35:00,283.19,283.24,282.89,283.03,6857.0,272.3184,272.3664,272.0299,272.1645,6857.0
2023-11-01 15:40:00,282.95,283.19,282.88,283.03,9708.0,272.0876,272.3184,272.0203,272.1645,9708.0
2023-11-01 15:45:00,282.96,283.15,282.89,283.06,9711.0,272.0972,272.2799,272.0299,272.1934,9711.0
2023-11-01 15:50:00,283.02,284.19,282.93,284.19,22741.0,272.1549,273.28,272.0683,273.28,22741.0
2023-11-01 15:55:00,284.22,284.33,283.37,283.49,89185.0,273.3088,273.4146,272.4915,272.6068,89185.0
2023-11-02 09:30:00,284.45,286.13,284.45,285.52,16369.0,273.53,275.1455,273.53,274.5589,16369.0
2023-11-02 09:35:00,284.98,285.54,283.89,283.94,4994.0,274.0396,274.5781,272.9915,273.0396,4994.0
2023-11-02 09:40:00,284.42,284.42,283.36,283.6,4267.0,273.5011,273.5011,272.4818,272.7126,4267.0
2023-11-02 09:45:00,283.96,285.07,283.77,284.41,3067.0,273.0588,274.1262,272.8761,273.4915,3067.0
2023-11-02 09:50:00,284.59,284.59,283.55,283.75,7126.0,273.6646,273.6646,272.6645,272.8569,7126.0
2023-11-02 09:55:00,283.59,283.88,283.43,283.5,4542.0,272.703,272.9819,272.5492,272.6165,4542.0
2023-11-02 10:00:00,283.72,284.31,283.27,284.31,5098.0,272.828,273.3954,272.3953,273.3954,5098.0
2023-11-02 10:05:00,284.38,284.69,284.28,284.42,4597.0,273.4627,273.7608,273.3665,273.5011,4597.0
2023-11-02 10:10:00,284.34,284.48,284.26,284.26,2377.0,273.4242,273.5588,273.3473,273.3473,2377.0
2023-11-02 10:15:00,283.98,284.74,283.98,284.74,1030.0,273.078,273.8089,273.078,273.8089,1030.0
2023-11-02 10:20:00,284.87,284.9,284.71,284.86,688.0,273.9339,273.9627,273.78,273.9243,688.0
2023-11-02 10:25:00,284.65,285.56,284.65,285.53,2483.0,273.7223,274.5974,273.7223,274.5685,2483.0
2023-11-02 10:30:00,285.7,286.1,285.7,286.1,1000.0,274.732,275.1167,274.732,275.1167,1000.0
2023-11-02 10:35:00,286.21,286.54,286.17,286.49,1016.0,275.2224,275.5398,275.184,275.4917,1016.0
2023-11-02 10:40:00,286.48,286.8,286.36,286.72,1654.0,275.4821,275.7898,275.3667,275.7128,1654.0
2023-11-02 10:45:00,286.72,286.88,286.29,286.37,5744.0,275.7128,275.8667,275.2994,275.3763,5744.0
2023-11-02 10:50:00,286.37,286.5,286.2,286.5,2126.0,275.3763,275.5013,275.2128,275.5013,2126.0
2023-11-02 10:55:00,286.39,286.48,286.22,286.47,4712.0,275.3955,275.4821,275.232,275.4724,4712.0
2023-11-02 11:00:00,286.87,286.87,286.34,286.35,1931.0,275.8571,275.8571,275.3474,275.3571,1931.0
2023-11-02 11:05:00,286.43,286.89,286.36,286.59,10489.0,275.434,275.8763,275.3667,275.5878,10489.0
2023-11-02 11:10:00,286.76,286.76,286.49,286.49,1227.0,275.7513,275.7513,275.4917,275.4917,1227.0
2023-11-02 11:15:00,286.43,286.49,286.06,286.33,1327.0,275.434,275.4917,275.0782,275.3378,1327.0
2023-11-02 11:20:00,286.61,286.61,286.28,286.4,1088.0,275.6071,275.6071,275.2897,275.4051,1088.0
2023-11-02 11:25:00,286.51,286.92,286.5,286.69,2373.0,275.5109,275.9052,275.5013,275.684,2373.0
2023-11-02 11:30:00,286.72,287.25,286.72,286.93,11067.0,275.7128,276.2225,275.7128,275.9148,11067.0
2023-11-02 11:35:00,286.88,286.99,286.72,286.99,1536.0,275.8667,275.9725,275.7128,275.9725,1536.0
2023-11-02 11:40:00,286.92,287.24,286.9,286.91,1931.0,275.9052,276.2129,275.8859,275.8956,1931.0
2023-11-02 11:45:00,286.98,287.25,286.98,287.1,1378.0,275.9629,276.2225,275.9629,276.0783,1378.0
2023-11-02 11:50:00,287.28,287.46,287.07,287.15,2715.0,276.2514,276.4244,276.0494,276.1263,2715.0
2023-11-02 11:55:00,287.23,287.23,286.94,286.97,1845.0,276.2033,276.2033,275.9244,275.9533,1845.0
2023-11-02 12:00:00,286.95,286.95,286.69,286.74,2496.0,275.934,275.934,275.684,275.7321,2496.0
2023-11-02 12:05:00,286.74,286.86,286.61,286.86,1260.0,275.7321,275.8475,275.6071,275.8475,1260.0
2023-11-02 12:10:00,286.76,286.84,286.69,286.78,1058.0,275.7513,275.8282,275.684,275.7705,1058.0
2023-11-02 12:15:00,286.67,286.81,286.59,286.76,1915.0,275.6648,275.7994,275.5878,275.7513,1915.0
2023-11-02 12:20:00,286.64,286.94,286.62,286.84,1647.0,275.6359,275.9244,275.6167,275.8282,1647.0
2023-11-02 12:25:00,286.71,286.73,286.61,286.67,2720.0,275.7032,275.7225,275.6071,275.6648,2720.0
2023-11-02 12:30:00,286.74,286.94,286.74,286.88,2533.0,275.7321,275.9244,275.7321,275.8667,2533.0
2023-11-02 12:35:00,286.99,287.06,286.88,287.06,2245.0,275.9725,276.0398,275.8667,276.0398,2245.0
2023-11-02 12:40:00,287.34,287.4,287.0,287.04,4084.0,276.309,276.3667,275.9821,276.0206,4084.0
2023-11-02 12:45:00,287.09,287.31,287.06,287.08,4726.0,276.0686,276.2802,276.0398,276.059,4726.0
2023-11-02 12:50:00,287.08,287.32,286.97,287.3,1059.0,276.059,276.2898,275.9533,276.2706,1059.0
2023-11-02 12:55:00,287.3,287.41,287.11,287.11,5277.0,276.2706,276.3764,276.0879,276.0879,5277.0
2023-11-02 13:00:00,287.25,287.41,287.19,287.25,1777.0,276.2225,276.3764,276.1648,276.2225,1777.0
2023-11-02 13:05:00,287.46,287.62,287.46,287.62,1075.0,276.4244,276.5783,276.4244,276.5783,1075.0
2023-11-02 13:10:00,287.52,287.79,287.48,287.79,2548.0,276.4821,276.7418,276.4437,276.7418,2548.0
2023-11-02 13:15:00,287.81,288.07,287.81,287.93,2327.0,276.761,277.011,276.761,276.8764,2327.0
2023-11-02 13:20:00,288.09,288.09,287.77,287.97,2900.0,277.0303,277.0303,276.7225,276.9149,2900.0
2023-11-02 13:25:00,287.79,287.8,287.62,287.68,2690.0,276.7418,276.7514,276.5783,276.636,2690.0
2023-11-02 13:30:00,287.92,288.37,287.92,288.19,1097.0,276.8668,277.2995,276.8668,277.1264,1097.0
2023-11-02 13:35:00,288.2,288.42,288.13,288.29,1014.0,277.136,277.3476,277.0687,277.2226,1014.0
2023-11-02 13:40:00,288.22,288.3,288.03,288.04,2204.0,277.1553,277.2322,276.9726,276.9822,2204.0
2023-11-02 13:45:00,287.95,288.22,287.88,288.21,831.0,276.8956,277.1553,276.8283,277.1456,831.0
2023-11-02 13:50:00,288.07,288.33,288.07,288.28,1058.0,277.011,277.261,277.011,277.213,1058.0
2023-11-02 13:55:00,288.35,288.46,288.23,288.23,2433.0,277.2803,277.3861,277.1649,277.1649,2433.0
2023-11-02 14:00:00,288.21,288.7,288.21,288.7,4047.0,277.1456,277.6168,277.1456,277.6168,4047.0
2023-11-02 14:05:00,288.6,288.6,288.31,288.34,2943.0,277.5207,277.5207,277.2418,277.2707,2943.0
2023-11-02 14:10:00,288.34,288.34,287.83,287.93,2275.0,277.2707,277.2707,276.7802,276.8764,2275.0
2023-11-02 14:15:00,287.87,288.11,287.81,288.03,1614.0,276.8187,277.0495,276.761,276.9726,1614.0
2023-11-02 14:20:00,288.04,288.31,287.88,288.31,4793.0,276.9822,277.2418,276.8283,277.2418,4793.0
2023-11-02 14:25:00,288.32,288.65,288.2,288.49,12931.0,277.2514,277.5688,277.136,277.4149,12931.0
2023-11-02 14:30:00,288.42,288.44,288.15,288.22,7100.0,277.3476,277.3668,277.088,277.1553,7100.0
2023-11-02 14:35:00,288.24,288.45,288.22,288.39,3938.0,277.1745,277.3764,277.1553,277.3187,3938.0
2023-11-02 14:40:00,288.3,288.3,288.17,288.29,4014.0,277.2322,277.2322,277.1072,277.2226,4014.0
2023-11-02 14:45:00,288.24,288.34,288.16,288.17,2063.0,277.1745,277.2707,277.0976,277.1072,2063.0
2023-11-02 14:50:00,288.18,288.18,287.88,287.89,4116.0,277.1168,277.1168,276.8283,276.8379,4116.0
2023-11-02 14:55:00,287.87,287.87,287.53,287.66,6301.0,276.8187,276.8187,276.4918,276.6168,6301.0
2023-11-02 15:00:00,287.46,287.79,287.41,287.52,1549.0,276.4244,276.7418,276.3764,276.4821,1549.0
2023-11-02 15:05:00,287.61,287.7,287.52,287.68,1151.0,276.5687,276.6552,276.4821,276.636,1151.0
2023-11-02 15:10:00,287.67,287.92,287.67,287.79,3903.0,276.6264,276.8668,276.6264,276.7418,3903.0
2023-11-02 15:15:00,287.9,288.24,287.9,288.17,2520.0,276.8475,277.1745,276.8475,277.1072,2520.0
2023-11-02 15:20:00,288.19,288.25,288.01,288.11,3800.0,277.1264,277.1841,276.9533,277.0495,3800.0
2023-11-02 15:25:00,288.01,288.38,288.01,288.34,3007.0,276.9533,277.3091,276.9533,277.2707,3007.0
2023-11-02 15:30:00,288.42,288.7,288.4,288.7,3325.0,277.3476,277.6168,277.3284,277.6168,3325.0
2023-11-02 15:35:00,288.65,288.77,288.46,288.74,7805.0,277.5688,277.6841,277.3861,277.6553,7805.0
2023-11-02 15:40:00,288.77,289.05,288.5,288.96,8759.0,277.6841,277.9534,277.4245,277.8669,8759.0
2023-11-02 15:45:00,288.96,289.0,288.71,289.0,12226.0,277.8669,277.9053,277.6265,277.9053,12226.0
2023-11-02 15:50:00,288.92,289.65,288.78,289.65,28844.0,277.8284,278.5304,277.6938,278.5304,28844.0
2023-11-02 15:55:00,289.77,289.83,289.5,289.74,67868.0,278.6458,278.7035,278.3861,278.6169,67868.0
2023-11-03 09:30:00,292.25,292.9,292.25,292.9,11642.0,281.0306,281.6556,281.0306,281.6556,11642.0
2023-11-03 09:35:00,292.9,293.13,292.36,292.99,10928.0,281.6556,281.8768,281.1363,281.7421,10928.0
2023-11-03 09:40:00,292.51,293.78,292.29,292.3,31214.0,281.2806,282.5018,281.069,281.0786,31214.0
2023-11-03 09:45:00,292.66,292.92,292.55,292.92,1700.0,281.4248,281.6748,281.319,281.6748,1700.0
2023-11-03 09:50:00,292.58,293.13,292.58,293.04,6310.0,281.3479,281.8768,281.3479,281.7902,6310.0
2023-11-03 09:55:00,293.06,293.21,292.84,292.85,3513.0,281.8095,281.9537,281.5979,281.6075,3513.0
2023-11-03 10:00:00,292.99,293.37,292.76,293.28,10690.0,281.7421,282.1076,281.521,282.021,10690.0
2023-11-03 10:05:00,293.12,293.26,292.96,293.26,3325.0,281.8672,282.0018,281.7133,282.0018,3325.0
2023-11-03 10:10:00,292.99,293.18,292.77,292.97,5082.0,281.7421,281.9248,281.5306,281.7229,5082.0
2023-11-03 10:15:00,293.11,293.28,292.87,292.99,25652.0,281.8575,282.021,281.6268,281.7421,25652.0
2023-11-03 10:20:00,293.02,293.3,292.93,293.17,3278.0,281.771,282.0402,281.6844,281.9152,3278.0
2023-11-03 10:25:00,292.98,293.02,292.47,293.02,5857.0,281.7325,281.771,281.2421,281.771,5857.0
2023-11-03 10:30:00,293.02,293.02,292.21,292.34,12138.0,281.771,281.771,280.9921,281.1171,12138.0
2023-11-03 10:35:00,292.48,292.58,291.76,291.84,9889.0,281.2517,281.3479,280.5594,280.6363,9889.0
2023-11-03 10:40:00,291.83,291.88,291.56,291.82,1986.0,280.6267,280.6748,280.367,280.6171,1986.0
2023-11-03 10:45:00,291.84,292.16,291.7,291.78,3552.0,280.6363,280.944,280.5017,280.5786,3552.0
2023-11-03 10:50:00,291.92,292.0,291.51,291.86,4824.0,280.7132,280.7901,280.319,280.6555,4824.0
2023-11-03 10:55:00,291.67,292.48,291.67,292.46,7748.0,280.4728,281.2517,280.4728,281.2325,7748.0
2023-11-03 11:00:00,292.51,292.76,292.42,292.63,4419.0,281.2806,281.521,281.194,281.396,4419.0
2023-11-03 11:05:00,292.62,292.63,292.28,292.49,4181.0,281.3863,281.396,281.0594,281.2613,4181.0
2023-11-03 11:10:00,292.42,292.79,292.3,292.56,5327.0,281.194,281.5498,281.0786,281.3287,5327.0
2023-11-03 11:15:00,292.65,292.65,292.38,292.51,2492.0,281.4152,281.4152,281.1556,281.2806,2492.0
2023-11-03 11:20:00,292.51,292.72,292.5,292.67,2983.0,281.2806,281.4825,281.271,281.4344,2983.0
2023-11-03 11:25:00,292.65,292.81,292.5,292.81,2554.0,281.4152,281.5691,281.271,281.5691,2554.0
2023-11-03 11:30:00,292.89,293.1,292.37,292.5,7856.0,281.646,281.8479,281.1459,281.271,7856.0
2023-11-03 11:35:00,292.51,292.56,292.36,292.56,2188.0,281.2806,281.3287,281.1363,281.3287,2188.0
2023-11-03 11:40:00,292.46,293.13,292.45,293.06,4483.0,281.2325,281.8768,281.2229,281.8095,4483.0
2023-11-03 11:45:00,293.0,293.19,292.99,293.0,1612.0,281.7518,281.9345,281.7421,281.7518,1612.0
2023-11-03 11:50:00,292.94,293.61,292.94,293.56,4158.0,281.6941,282.3383,281.6941,282.2903,4158.0
2023-11-03 11:55:00,293.56,293.57,292.96,293.39,4773.0,282.2903,282.2999,281.7133,282.1268,4773.0
2023-11-03 12:00:00,293.42,293.47,293.12,293.15,1609.0,282.1556,282.2037,281.8672,281.896,1609.0
2023-11-03 12:05:00,293.05,293.08,292.86,292.98,4078.0,281.7998,281.8287,281.6171,281.7325,4078.0
2023-11-03 12:10:00,293.13,293.19,292.87,292.94,7679.0,281.8768,281.9345,281.6268,281.6941,7679.0
2023-11-03 12:15:00,292.94,293.09,292.94,293.01,3400.0,281.6941,281.8383,281.6941,281.7614,3400.0
2023-11-03 12:20:00,292.98,293.1,292.78,292.8,6943.0,281.7325,281.8479,281.5402,281.5594,6943.0
2023-11-03 12:25:00,292.8,292.95,292.66,292.95,7525.0,281.5594,281.7037,281.4248,281.7037,7525.0
2023-11-03 12:30:00,293.01,293.28,292.94,293.25,3254.0,281.7614,282.021,281.6941,281.9922,3254.0
2023-11-03 12:35:00,293.26,293.26,293.0,293.2,2188.0,282.0018,282.0018,281.7518,281.9441,2188.0
2023-11-03 12:40:00,293.19,293.47,293.18,293.2,2548.0,281.9345,282.2037,281.9248,281.9441,2548.0
2023-11-03 12:45:00,293.17,293.41,293.1,293.41,1801.0,281.9152,282.146,281.8479,282.146,1801.0
2023-11-03 12:50:00,293.41,293.53,293.3,293.44,4500.0,282.146,282.2614,282.0402,282.1749,4500.0
2023-11-03 12:55:00,293.54,293.71,293.49,293.57,3654.0,282.271,282.4345,282.2229,282.2999,3654.0
2023-11-03 13:00:00,293.63,293.78,293.63,293.73,1717.0,282.3576,282.5018,282.3576,282.4537,1717.0
2023-11-03 13:05:00,293.69,293.81,293.68,293.79,1828.0,282.4153,282.5307,282.4057,282.5114,1828.0
2023-11-03 13:10:00,293.66,293.72,293.46,293.46,1867.0,282.3864,282.4441,282.1941,282.1941,1867.0
2023-11-03 13:15:00,293.55,293.55,293.34,293.41,4780.0,282.2806,282.2806,282.0787,282.146,4780.0
2023-11-03 13:20:00,293.49,293.53,293.39,293.39,876.0,282.2229,282.2614,282.1268,282.1268,876.0
2023-11-03 13:25:00,293.41,293.91,293.3,293.86,3323.0,282.146,282.6268,282.0402,282.5787,3323.0
2023-11-03 13:30:00,293.89,294.41,293.8,294.31,3785.0,282.6076,283.1076,282.521,283.0115,3785.0
2023-11-03 13:35:00,294.44,294.83,294.39,294.83,5268.0,283.1365,283.5115,283.0884,283.5115,5268.0
2023-11-03 13:40:00,294.92,294.96,294.65,294.83,4324.0,283.5981,283.6365,283.3384,283.5115,4324.0
2023-11-03 13:45:00,294.84,295.01,294.84,294.91,4004.0,283.5211,283.6846,283.5211,283.5884,4004.0
2023-11-03 13:50:00,294.92,294.93,294.65,294.7,4433.0,283.5981,283.6077,283.3384,283.3865,4433.0
2023-11-03 13:55:00,294.73,295.03,294.73,294.95,1558.0,283.4153,283.7038,283.4153,283.6269,1558.0
2023-11-03 14:00:00,294.97,295.03,294.91,295.0,1399.0,283.6461,283.7038,283.5884,283.675,1399.0
2023-11-03 14:05:00,295.04,295.16,294.8,294.98,4345.0,283.7134,283.8288,283.4827,283.6557,4345.0
2023-11-03 14:10:00,295.1,295.13,294.96,294.97,1727.0,283.7711,283.8,283.6365,283.6461,1727.0
2023-11-03 14:15:00,295.12,295.12,294.89,294.92,2000.0,283.7904,283.7904,283.5692,283.5981,2000.0
2023-11-03 14:20:00,295.04,295.04,294.82,294.95,2743.0,283.7134,283.7134,283.5019,283.6269,2743.0
2023-11-03 14:25:00,294.9,294.94,294.75,294.94,2752.0,283.5788,283.6173,283.4346,283.6173,2752.0
2023-11-03 14:30:00,295.22,295.22,294.85,294.9,2393.0,283.8865,283.8865,283.5307,283.5788,2393.0
2023-11-03 14:35:00,294.94,295.2,294.83,295.12,2705.0,283.6173,283.8673,283.5115,283.7904,2705.0
2023-11-03 14:40:00,295.16,295.32,295.01,295.31,1456.0,283.8288,283.9827,283.6846,283.9731,1456.0
2023-11-03 14:45:00,295.06,295.18,294.92,295.13,3376.0,283.7327,283.8481,283.5981,283.8,3376.0
2023-11-03 14:50:00,295.13,295.17,295.05,295.08,3019.0,283.8,283.8385,283.7231,283.7519,3019.0
2023-11-03 14:55:00,295.22,295.3,294.97,295.26,2629.0,283.8865,283.9635,283.6461,283.925,2629.0
2023-11-03 15:00:00,295.27,295.94,295.27,295.92,3934.0,283.9346,284.5789,283.9346,284.5597,3934.0
2023-11-03 15:05:00,295.82,295.86,295.54,295.86,6867.0,284.4635,284.502,284.1942,284.502,6867.0
2023-11-03 15:10:00,295.86,295.86,295.47,295.75,6916.0,284.502,284.502,284.1269,284.3962,6916.0
2023-11-03 15:15:00,295.78,295.94,295.64,295.67,5848.0,284.425,284.5789,284.2904,284.3193,5848.0
2023-11-03 15:20:00,295.71,295.96,295.57,295.94,8049.0,284.3577,284.5981,284.2231,284.5789,8049.0
2023-11-03 15:25:00,295.96,295.96,295.26,295.44,12994.0,284.5981,284.5981,283.925,284.0981,12994.0
2023-11-03 15:30:00,295.24,295.3,294.88,295.06,17823.0,283.9058,283.9635,283.5596,283.7327,17823.0
2023-11-03 15:35:00,295.04,295.14,294.6,294.71,8810.0,283.7134,283.8096,283.2903,283.3961,8810.0
2023-11-03 15:40:00,294.71,295.04,294.34,294.7,34667.0,283.3961,283.7134,283.0403,283.3865,34667.0
2023-11-03 15:45:00,294.6,294.68,294.1,294.13,4438.0,283.2903,283.3673,282.8095,282.8384,4438.0
2023-11-03 15:50:00,294.05,294.33,294.05,294.07,11165.0,282.7615,283.0307,282.7615,282.7807,11165.0
2023-11-03 15:55:00,294.02,294.03,293.13,293.2,39275.0,282.7326,282.7422,281.8768,281.9441,39275.0
2023-11-06 09:30:00,293.2,293.58,292.59,293.58,25904.0,281.9441,282.3095,281.3575,282.3095,25904.0
2023-11-06 09:35:00,293.16,293.58,292.56,292.91,6477.0,281.9056,282.3095,281.3287,281.6652,6477.0
2023-11-06 09:40:00,292.62,292.79,291.77,292.11,3526.0,281.3863,281.5498,280.569,280.8959,3526.0
2023-11-06 09:45:00,291.91,292.32,290.66,292.23,20537.0,280.7036,281.0979,279.5016,281.0113,20537.0
2023-11-06 09:50:00,292.14,292.3,291.65,292.07,16487.0,280.9248,281.0786,280.4536,280.8575,16487.0
2023-11-06 09:55:00,292.09,293.79,292.03,293.34,31725.0,280.8767,282.5114,280.819,282.0787,31725.0
2023-11-06 10:00:00,293.36,293.55,293.07,293.18,13674.0,282.0979,282.2806,281.8191,281.9248,13674.0
2023-11-06 10:05:00,293.21,293.37,293.02,293.19,27371.0,281.9537,282.1076,281.771,281.9345,27371.0
2023-11-06 10:10:00,293.09,293.64,292.96,293.43,12935.0,281.8383,282.3672,281.7133,282.1653,12935.0
2023-11-06 10:15:00,293.43,293.69,293.3,293.69,7937.0,282.1653,282.4153,282.0402,282.4153,7937.0
2023-11-06 10:20:00,293.63,294.02,293.52,293.82,12404.0,282.3576,282.7326,282.2518,282.5403,12404.0
2023-11-06 10:25:00,293.88,294.13,293.83,294.13,10433.0,282.598,282.8384,282.5499,282.8384,10433.0
2023-11-06 10:30:00,294.05,294.16,293.37,293.48,12368.0,282.7615,282.8672,282.1076,282.2133,12368.0
2023-11-06 10:35:00,293.44,293.83,293.42,293.76,7156.0,282.1749,282.5499,282.1556,282.4826,7156.0
2023-11-06 10:40:00,293.78,293.87,293.5,293.6,8014.0,282.5018,282.5884,282.2326,282.3287,8014.0
2023-11-06 10:45:00,293.6,293.6,293.35,293.48,11733.0,282.3287,282.3287,282.0883,282.2133,11733.0
2023-11-06 10:50:00,293.48,293.64,293.31,293.4,6640.0,282.2133,282.3672,282.0499,282.1364,6640.0
2023-11-06 10:55:00,293.4,293.44,293.09,293.09,7149.0,282.1364,282.1749,281.8383,281.8383,7149.0
2023-11-06 11:00:00,293.06,293.29,293.01,293.11,8720.0,281.8095,282.0306,281.7614,281.8575,8720.0
2023-11-06 11:05:00,293.13,293.14,292.2,292.2,4416.0,281.8768,281.8864,280.9825,280.9825,4416.0
2023-11-06 11:10:00,292.11,292.24,291.31,291.6,5800.0,280.8959,281.0209,280.1266,280.4055,5800.0
2023-11-06 11:15:00,291.62,292.02,291.48,291.67,5970.0,280.4247,280.8094,280.2901,280.4728,5970.0
2023-11-06 11:20:00,291.58,291.58,291.3,291.38,3767.0,280.3863,280.3863,280.117,280.194,3767.0
2023-11-06 11:25:00,291.42,291.75,291.21,291.22,7251.0,280.2324,280.5497,280.0305,280.0401,7251.0
2023-11-06 11:30:00,291.15,291.15,290.68,290.95,4147.0,279.9728,279.9728,279.5208,279.7805,4147.0
2023-11-06 11:35:00,290.85,291.08,290.64,290.75,7285.0,279.6843,279.9055,279.4824,279.5881,7285.0
2023-11-06 11:40:00,290.86,291.08,290.49,290.5,5687.0,279.6939,279.9055,279.3381,279.3477,5687.0
2023-11-06 11:45:00,290.41,291.46,290.29,291.07,5368.0,279.2612,280.2709,279.1458,279.8959,5368.0
2023-11-06 11:50:00,291.06,291.21,290.96,291.13,3052.0,279.8862,280.0305,279.7901,279.9535,3052.0
2023-11-06 11:55:00,291.13,291.57,291.13,291.29,4232.0,279.9535,280.3767,279.9535,280.1074,4232.0
2023-11-06 12:00:00,291.42,291.51,291.25,291.39,6420.0,280.2324,280.319,280.0689,280.2036,6420.0
2023-11-06 12:05:00,291.36,291.67,291.18,291.31,3681.0,280.1747,280.4728,280.0016,280.1266,3681.0
2023-11-06 12:10:00,291.21,291.36,290.53,290.7,3417.0,280.0305,280.1747,279.3766,279.5401,3417.0
2023-11-06 12:15:00,290.82,290.93,290.57,290.68,3223.0,279.6554,279.7612,279.415,279.5208,3223.0
2023-11-06 12:20:00,290.76,291.08,290.66,290.66,7552.0,279.5978,279.9055,279.5016,279.5016,7552.0
2023-11-06 12:25:00,290.61,290.76,290.28,290.33,2349.0,279.4535,279.5978,279.1362,279.1843,2349.0
2023-11-06 12:30:00,290.35,290.41,289.87,290.2,5265.0,279.2035,279.2612,278.7419,279.0593,5265.0
2023-11-06 12:35:00,290.28,290.28,289.85,290.04,2910.0,279.1362,279.1362,278.7227,278.9054,2910.0
2023-11-06 12:40:00,289.98,290.12,289.78,289.85,5089.0,278.8477,278.9823,278.6554,278.7227,5089.0
2023-11-06 12:45:00,289.79,289.94,289.55,289.85,2549.0,278.665,278.8092,278.4342,278.7227,2549.0
2023-11-06 12:50:00,289.8,289.94,289.56,289.69,2131.0,278.6746,278.8092,278.4438,278.5688,2131.0
2023-11-06 12:55:00,289.79,290.06,289.79,289.93,4235.0,278.665,278.9246,278.665,278.7996,4235.0
2023-11-06 13:00:00,289.94,289.94,289.68,289.89,3292.0,278.8092,278.8092,278.5592,278.7612,3292.0
2023-11-06 13:05:00,289.92,290.04,289.84,289.93,2587.0,278.79,278.9054,278.7131,278.7996,2587.0
2023-11-06 13:10:00,289.92,289.99,289.82,289.84,3502.0,278.79,278.8573,278.6938,278.7131,3502.0
2023-11-06 13:15:00,289.9,289.91,289.66,289.72,3503.0,278.7708,278.7804,278.54,278.5977,3503.0
2023-11-06 13:20:00,289.72,290.03,289.57,289.96,3600.0,278.5977,278.8958,278.4534,278.8285,3600.0
2023-11-06 13:25:00,289.97,290.01,289.77,290.01,2924.0,278.8381,278.8765,278.6458,278.8765,2924.0
2023-11-06 13:30:00,289.94,290.07,289.84,290.04,3053.0,278.8092,278.9342,278.7131,278.9054,3053.0
2023-11-06 13:35:00,290.04,290.15,289.91,290.06,3978.0,278.9054,279.0112,278.7804,278.9246,3978.0
2023-11-06 13:40:00,290.06,290.17,289.9,290.08,1741.0,278.9246,279.0304,278.7708,278.9439,1741.0
2023-11-06 13:45:00,289.99,290.07,289.81,289.9,2357.0,278.8573,278.9342,278.6842,278.7708,2357.0
2023-11-06 13:50:00,289.73,290.47,289.69,290.43,14158.0,278.6073,279.3189,278.5688,279.2804,14158.0
2023-11-06 13:55:00,290.41,290.5,290.05,290.42,6409.0,279.2612,279.3477,278.915,279.2708,6409.0
2023-11-06 14:00:00,290.38,290.5,290.25,290.29,6017.0,279.2323,279.3477,279.1073,279.1458,6017.0
2023-11-06 14:05:00,290.2,290.44,289.96,289.98,6888.0,279.0593,279.29,278.8285,278.8477,6888.0
2023-11-06 14:10:00,289.96,290.07,289.79,289.82,3320.0,278.8285,278.9342,278.665,278.6938,3320.0
2023-11-06 14:15:00,289.7,289.93,289.65,289.93,6228.0,278.5784,278.7996,278.5304,278.7996,6228.0
2023-11-06 14:20:00,289.94,289.95,289.67,289.9,3510.0,278.8092,278.8188,278.5496,278.7708,3510.0
2023-11-06 14:25:00,289.84,290.09,289.74,290.09,6839.0,278.7131,278.9535,278.6169,278.9535,6839.0
2023-11-06 14:30:00,289.98,290.12,289.9,290.04,4720.0,278.8477,278.9823,278.7708,278.9054,4720.0
2023-11-06 14:35:00,289.93,290.27,289.84,289.97,5794.0,278.7996,279.1266,278.7131,278.8381,5794.0
2023-11-06 14:40:00,289.99,290.39,289.98,290.24,4482.0,278.8573,279.242,278.8477,279.0977,4482.0
2023-11-06 14:45:00,290.32,290.44,290.15,290.27,6297.0,279.1746,279.29,279.0112,279.1266,6297.0
2023-11-06 14:50:00,290.26,290.47,290.16,290.43,8007.0,279.1169,279.3189,279.0208,279.2804,8007.0
2023-11-06 14:55:00,290.38,290.48,290.08,290.2,8442.0,279.2323,279.3285,278.9439,279.0593,8442.0
2023-11-06 15:00:00,290.2,290.28,289.9,290.28,6380.0,279.0593,279.1362,278.7708,279.1362,6380.0
2023-11-06 15:05:00,290.15,290.67,290.13,290.62,8963.0,279.0112,279.5112,278.9919,279.4631,8963.0
2023-11-06 15:10:00,290.72,290.77,290.5,290.77,5057.0,279.5593,279.6074,279.3477,279.6074,5057.0
2023-11-06 15:15:00,290.74,290.92,290.48,290.73,5326.0,279.5785,279.7516,279.3285,279.5689,5326.0
2023-11-06 15:20:00,290.62,291.0,290.55,290.87,12162.0,279.4631,279.8285,279.3958,279.7035,12162.0
2023-11-06 15:25:00,291.05,291.06,290.76,290.76,8488.0,279.8766,279.8862,279.5978,279.5978,8488.0
2023-11-06 15:30:00,290.75,290.79,290.17,290.3,13832.0,279.5881,279.6266,279.0304,279.1554,13832.0
2023-11-06 15:35:00,290.28,290.36,290.01,290.23,7274.0,279.1362,279.2131,278.8765,279.0881,7274.0
2023-11-06 15:40:00,290.26,290.62,290.23,290.48,11200.0,279.1169,279.4631,279.0881,279.3285,11200.0
2023-11-06 15:45:00,290.42,290.66,290.32,290.34,15576.0,279.2708,279.5016,279.1746,279.1939,15576.0
2023-11-06 15:50:00,290.41,291.06,290.17,291.06,14153.0,279.2612,279.8862,279.0304,279.8862,14153.0
2023-11-06 15:55:00,291.1,291.51,290.93,291.5,41362.0,279.9247,280.319,279.7612,280.3093,41362.0
2023-11-07 09:30:00,271.74,273.06,265.9,266.58,112281.0,261.3079,262.5773,255.6921,256.346,112281.0
2023-11-07 09:35:00,266.62,267.98,264.81,266.39,88447.0,256.3845,257.6923,254.644,256.1633,88447.0
2023-11-07 09:40:00,266.31,267.48,265.34,267.16,87917.0,256.0864,257.2115,255.1536,256.9038,87917.0
2023-11-07 09:45:00,267.2,267.48,264.13,265.11,53647.0,256.9422,257.2115,253.9901,254.9325,53647.0
2023-11-07 09:50:00,265.23,265.82,263.02,263.26,62180.0,255.0478,255.6152,252.9227,253.1535,62180.0
2023-11-07 09:55:00,263.38,263.5,260.53,260.76,105784.0,253.2689,253.3843,250.5283,250.7495,105784.0
2023-11-07 10:00:00,260.76,261.21,258.0,259.1,66450.0,250.7495,251.1822,248.0954,249.1532,66450.0
2023-11-07 10:05:00,259.24,259.88,258.43,258.98,36491.0,249.2878,249.9032,248.5089,249.0378,36491.0
2023-11-07 10:10:00,259.08,259.16,257.0,257.51,32875.0,249.1339,249.2109,247.1338,247.6242,32875.0
2023-11-07 10:15:00,257.76,258.02,256.69,256.92,46597.0,247.8646,248.1146,246.8357,247.0569,46597.0
2023-11-07 10:20:00,256.91,256.93,254.02,255.31,107811.0,247.0473,247.0665,244.2682,245.5087,107811.0
2023-11-07 10:25:00,255.11,256.65,255.02,256.59,65961.0,245.3164,246.7972,245.2298,246.7395,65961.0
2023-11-07 10:30:00,256.35,257.65,255.76,257.39,41933.0,246.5087,247.7588,245.9414,247.5088,41933.0
2023-11-07 10:35:00,257.27,259.59,257.09,259.59,93840.0,247.3934,249.6244,247.2203,249.6244,93840.0
2023-11-07 10:40:00,259.47,261.7,259.32,260.44,104097.0,249.509,251.6534,249.3647,250.4417,104097.0
2023-11-07 10:45:00,260.23,260.9,260.0,260.51,29078.0,250.2398,250.8841,250.0186,250.509,29078.0
2023-11-07 10:50:00,260.52,261.27,259.67,261.27,82217.0,250.5187,251.2399,249.7013,251.2399,82217.0
2023-11-07 10:55:00,261.25,262.72,260.89,262.07,59914.0,251.2206,252.6342,250.8745,252.0092,59914.0
2023-11-07 11:00:00,261.89,262.01,260.0,260.61,34701.0,251.8361,251.9515,250.0186,250.6052,34701.0
2023-11-07 11:05:00,260.61,261.1,260.15,260.41,25157.0,250.6052,251.0764,250.1629,250.4129,25157.0
2023-11-07 11:10:00,260.42,260.74,259.94,260.53,35726.0,250.4225,250.7302,249.9609,250.5283,35726.0
2023-11-07 11:15:00,260.7,260.7,257.7,257.77,76107.0,250.6918,250.6918,247.8069,247.8742,76107.0
2023-11-07 11:20:00,257.83,258.49,257.58,258.04,33792.0,247.9319,248.5666,247.6915,248.1339,33792.0
2023-11-07 11:25:00,258.05,259.3,258.04,259.19,32687.0,248.1435,249.3455,248.1339,249.2397,32687.0
2023-11-07 11:30:00,259.21,260.35,259.21,259.78,30053.0,249.259,250.3552,249.259,249.8071,30053.0
2023-11-07 11:35:00,259.81,259.95,258.64,258.81,24376.0,249.8359,249.9705,248.7108,248.8743,24376.0
2023-11-07 11:40:00,258.74,258.76,257.98,258.5,34758.0,248.807,248.8262,248.0762,248.5762,34758.0
2023-11-07 11:45:00,258.5,259.2,258.28,258.51,32965.0,248.5762,249.2493,248.3647,248.5858,32965.0
2023-11-07 11:50:00,258.6,258.68,258.18,258.49,27756.0,248.6724,248.7493,248.2685,248.5666,27756.0
2023-11-07 11:55:00,258.4,259.56,258.29,259.44,20278.0,248.4801,249.5955,248.3743,249.4801,20278.0
2023-11-07 12:00:00,259.22,259.23,258.79,259.18,26480.0,249.2686,249.2782,248.8551,249.2301,26480.0
2023-11-07 12:05:00,259.08,259.18,257.85,257.97,24464.0,249.1339,249.2301,247.9512,248.0666,24464.0
2023-11-07 12:10:00,257.86,257.89,256.63,256.76,22692.0,247.9608,247.9896,246.778,246.903,22692.0
2023-11-07 12:15:00,256.76,257.51,256.73,256.93,22006.0,246.903,247.6242,246.8742,247.0665,22006.0
2023-11-07 12:20:00,257.05,257.08,256.72,257.08,17213.0,247.1819,247.2107,246.8645,247.2107,17213.0
2023-11-07 12:25:00,257.0,258.01,256.97,257.82,24634.0,247.1338,248.105,247.1049,247.9223,24634.0
2023-11-07 12:30:00,257.85,258.44,257.5,258.16,16385.0,247.9512,248.5185,247.6146,248.2493,16385.0
2023-11-07 12:35:00,258.11,258.11,257.7,257.71,9870.0,248.2012,248.2012,247.8069,247.8165,9870.0
2023-11-07 12:40:00,257.78,257.78,256.55,256.89,14853.0,247.8839,247.8839,246.7011,247.028,14853.0
2023-11-07 12:45:00,256.89,257.15,256.65,256.96,15751.0,247.028,247.278,246.7972,247.0953,15751.0
2023-11-07 12:50:00,256.89,258.09,256.88,257.44,10773.0,247.028,248.182,247.0184,247.5569,10773.0
2023-11-07 12:55:00,257.35,257.48,256.67,256.7,11861.0,247.4704,247.5954,246.8165,246.8453,11861.0
2023-11-07 13:00:00,256.67,257.3,256.51,256.75,17602.0,246.8165,247.4223,246.6626,246.8934,17602.0
2023-11-07 13:05:00,256.7,257.3,256.65,257.21,13666.0,246.8453,247.4223,246.7972,247.3357,13666.0
2023-11-07 13:10:00,257.13,257.29,256.81,257.07,8723.0,247.2588,247.4127,246.9511,247.2011,8723.0
2023-11-07 13:15:00,256.91,256.96,255.33,256.04,17014.0,247.0473,247.0953,245.5279,246.2107,17014.0
2023-11-07 13:20:00,256.03,256.12,255.4,255.93,19242.0,246.201,246.2876,245.5952,246.1049,19242.0
2023-11-07 13:25:00,255.71,256.18,255.29,255.34,7338.0,245.8933,246.3453,245.4894,245.5375,7338.0
2023-11-07 13:30:00,255.31,255.91,255.03,255.68,14684.0,245.5087,246.0856,245.2394,245.8645,14684.0
2023-11-07 13:35:00,255.64,256.18,255.63,255.7,9821.0,245.826,246.3453,245.8164,245.8837,9821.0
2023-11-07 13:40:00,255.75,256.46,255.57,256.34,7826.0,245.9318,246.6145,245.7587,246.4991,7826.0
2023-11-07 13:45:00,256.33,256.42,255.29,255.43,18355.0,246.4895,246.5761,245.4894,245.6241,18355.0
2023-11-07 13:50:00,255.53,256.15,255.24,255.88,23632.0,245.7202,246.3164,245.4414,246.0568,23632.0
2023-11-07 13:55:00,255.81,255.88,255.05,255.18,40971.0,245.9895,246.0568,245.2587,245.3837,40971.0
2023-11-07 14:00:00,255.04,255.53,254.42,255.4,29777.0,245.249,245.7202,244.6528,245.5952,29777.0
2023-11-07 14:05:00,255.38,255.88,254.92,255.86,19395.0,245.576,246.0568,245.1336,246.0376,19395.0
2023-11-07 14:10:00,255.83,256.22,255.73,256.16,18324.0,246.0087,246.3837,245.9126,246.326,18324.0
2023-11-07 14:15:00,256.29,257.6,256.29,257.12,18798.0,246.4511,247.7108,246.4511,247.2492,18798.0
2023-11-07 14:20:00,257.12,257.82,257.11,257.81,14482.0,247.2492,247.9223,247.2396,247.9127,14482.0
2023-11-07 14:25:00,257.85,257.91,257.56,257.65,11274.0,247.9512,248.0089,247.6723,247.7588,11274.0
2023-11-07 14:30:00,257.48,257.48,256.01,256.74,12264.0,247.5954,247.5954,246.1818,246.8838,12264.0
2023-11-07 14:35:00,256.75,256.75,256.06,256.23,8969.0,246.8934,246.8934,246.2299,246.3934,8969.0
2023-11-07 14:40:00,256.2,256.34,255.7,256.16,18170.0,246.3645,246.4991,245.8837,246.326,18170.0
2023-11-07 14:45:00,256.0,256.25,255.69,255.69,8129.0,246.1722,246.4126,245.8741,245.8741,8129.0
2023-11-07 14:50:00,255.76,256.04,255.67,255.88,10216.0,245.9414,246.2107,245.8549,246.0568,10216.0
2023-11-07 14:55:00,255.92,256.18,255.7,255.97,15574.0,246.0953,246.3453,245.8837,246.1433,15574.0
2023-11-07 15:00:00,255.95,256.49,255.81,256.37,16517.0,246.1241,246.6434,245.9895,246.528,16517.0
2023-11-07 15:05:00,256.5,256.5,255.71,255.88,14883.0,246.653,246.653,245.8933,246.0568,14883.0
2023-11-07 15:10:00,255.91,256.35,255.8,255.87,12648.0,246.0856,246.5087,245.9799,246.0472,12648.0
2023-11-07 15:15:00,255.8,256.27,255.8,256.06,17670.0,245.9799,246.4318,245.9799,246.2299,17670.0
2023-11-07 15:20:00,256.07,256.24,255.53,255.66,21029.0,246.2395,246.403,245.7202,245.8452,21029.0
2023-11-07 15:25:00,255.78,255.8,255.21,255.21,17770.0,245.9606,245.9799,245.4125,245.4125,17770.0
2023-11-07 15:30:00,255.18,256.17,255.15,256.08,24811.0,245.3837,246.3357,245.3548,246.2491,24811.0
2023-11-07 15:35:00,256.09,256.51,255.86,256.25,29382.0,246.2587,246.6626,246.0376,246.4126,29382.0
2023-11-07 15:40:00,256.27,256.49,255.53,255.61,38681.0,246.4318,246.6434,245.7202,245.7972,38681.0
2023-11-07 15:45:00,255.6,255.79,255.18,255.21,54543.0,245.7875,245.9702,245.3837,245.4125,54543.0
2023-11-07 15:50:00,255.22,255.22,254.4,254.55,88934.0,245.4221,245.4221,244.6336,244.7779,88934.0
2023-11-07 15:55:00,254.66,254.85,254.24,254.45,151095.0,244.8836,245.0663,244.4798,244.6817,151095.0
2023-11-08 09:30:00,256.77,256.77,254.35,255.0,42594.0,246.9126,246.9126,244.5855,245.2106,42594.0
2023-11-08 09:35:00,255.3,256.56,254.64,255.52,12188.0,245.4991,246.7107,244.8644,245.7106,12188.0
2023-11-08 09:40:00,255.51,255.79,254.46,254.92,19379.0,245.701,245.9702,244.6913,245.1336,19379.0
2023-11-08 09:45:00,254.81,255.66,254.55,254.86,13448.0,245.0279,245.8452,244.7779,245.076,13448.0
2023-11-08 09:50:00,254.56,256.0,252.7,253.11,31540.0,244.7875,246.1722,242.9989,243.3931,31540.0
2023-11-08 09:55:00,253.4,253.79,252.0,252.38,19030.0,243.672,244.047,242.3257,242.6912,19030.0
2023-11-08 10:00:00,252.38,253.4,251.63,252.67,41353.0,242.6912,243.672,241.97,242.97,41353.0
2023-11-08 10:05:00,252.73,254.06,252.6,252.77,16496.0,243.0277,244.3067,242.9027,243.0662,16496.0
2023-11-08 10:10:00,252.79,253.15,252.54,252.82,14487.0,243.0854,243.4316,242.845,243.1143,14487.0
2023-11-08 10:15:00,252.79,253.02,252.28,252.54,12592.0,243.0854,243.3066,242.595,242.845,12592.0
2023-11-08 10:20:00,252.55,252.83,251.8,251.87,35827.0,242.8546,243.1239,242.1334,242.2007,35827.0
2023-11-08 10:25:00,252.0,252.92,251.96,252.32,14096.0,242.3257,243.2104,242.2873,242.6335,14096.0
2023-11-08 10:30:00,252.29,253.87,252.13,253.47,13322.0,242.6046,244.124,242.4508,243.7393,13322.0
2023-11-08 10:35:00,253.49,254.42,253.43,253.59,19151.0,243.7585,244.6528,243.7008,243.8547,19151.0
2023-11-08 10:40:00,253.49,254.15,253.11,254.15,14442.0,243.7585,244.3932,243.3931,244.3932,14442.0
2023-11-08 10:45:00,254.31,254.71,253.98,254.28,8836.0,244.5471,244.9317,244.2297,244.5182,8836.0
2023-11-08 10:50:00,254.31,254.65,254.06,254.29,5493.0,244.5471,244.874,244.3067,244.5278,5493.0
2023-11-08 10:55:00,254.32,254.58,253.9,253.93,13072.0,244.5567,244.8067,244.1528,244.1817,13072.0
2023-11-08 11:00:00,253.95,254.06,253.75,253.76,7751.0,244.2009,244.3067,244.0086,244.0182,7751.0
2023-11-08 11:05:00,253.71,253.78,253.34,253.34,8071.0,243.9701,244.0374,243.6143,243.6143,8071.0
2023-11-08 11:10:00,253.33,253.72,253.21,253.42,13069.0,243.6047,243.9797,243.4893,243.6912,13069.0
2023-11-08 11:15:00,253.42,253.59,253.21,253.25,5999.0,243.6912,243.8547,243.4893,243.5278,5999.0
2023-11-08 11:20:00,253.17,253.17,252.57,252.57,8450.0,243.4508,243.4508,242.8739,242.8739,8450.0
2023-11-08 11:25:00,252.51,252.58,252.3,252.4,15863.0,242.8162,242.8835,242.6142,242.7104,15863.0
2023-11-08 11:30:00,252.36,253.49,252.12,253.23,11411.0,242.6719,243.7585,242.4411,243.5085,11411.0
2023-11-08 11:35:00,253.17,253.17,252.72,252.72,5339.0,243.4508,243.4508,243.0181,243.0181,5339.0
2023-11-08 11:40:00,252.77,253.17,252.67,252.87,5216.0,243.0662,243.4508,242.97,243.1623,5216.0
2023-11-08 11:45:00,252.8,252.93,252.4,252.59,8521.0,243.095,243.22,242.7104,242.8931,8521.0
2023-11-08 11:50:00,252.65,253.68,252.41,253.53,18387.0,242.9508,243.9413,242.72,243.797,18387.0
2023-11-08 11:55:00,253.55,253.55,252.77,253.22,10062.0,243.8162,243.8162,243.0662,243.4989,10062.0
2023-11-08 12:00:00,253.24,253.46,253.1,253.46,6025.0,243.5181,243.7297,243.3835,243.7297,6025.0
2023-11-08 12:05:00,253.55,253.77,252.35,252.42,7323.0,243.8162,244.0278,242.6623,242.7296,7323.0
2023-11-08 12:10:00,252.33,252.77,252.27,252.51,7088.0,242.6431,243.0662,242.5854,242.8162,7088.0
2023-11-08 12:15:00,252.65,252.9,252.41,252.52,6853.0,242.9508,243.1912,242.72,242.8258,6853.0
2023-11-08 12:20:00,252.49,252.6,252.36,252.54,4773.0,242.7969,242.9027,242.6719,242.845,4773.0
2023-11-08 12:25:00,252.48,252.76,252.36,252.65,6820.0,242.7873,243.0566,242.6719,242.9508,6820.0
2023-11-08 12:30:00,252.58,252.8,252.45,252.66,4997.0,242.8835,243.095,242.7585,242.9604,4997.0
2023-11-08 12:35:00,252.71,253.2,252.56,253.12,6626.0,243.0085,243.4797,242.8642,243.4027,6626.0
2023-11-08 12:40:00,253.01,253.24,253.0,253.24,10650.0,243.297,243.5181,243.2874,243.5181,10650.0
2023-11-08 12:45:00,253.19,253.19,252.47,252.48,11908.0,243.4701,243.4701,242.7777,242.7873,11908.0
2023-11-08 12:50:00,252.44,252.47,252.15,252.17,5750.0,242.7489,242.7777,242.47,242.4892,5750.0
2023-11-08 12:55:00,252.17,252.48,252.17,252.48,3089.0,242.4892,242.7873,242.4892,242.7873,3089.0
2023-11-08 13:00:00,252.45,252.68,252.03,252.56,9554.0,242.7585,242.9796,242.3546,242.8642,9554.0
2023-11-08 13:05:00,252.71,252.71,252.33,252.62,12920.0,243.0085,243.0085,242.6431,242.9219,12920.0
2023-11-08 13:10:00,252.47,252.71,252.31,252.44,5528.0,242.7777,243.0085,242.6238,242.7489,5528.0
2023-11-08 13:15:00,252.3,252.32,251.95,252.01,5154.0,242.6142,242.6335,242.2777,242.3354,5154.0
2023-11-08 13:20:00,252.0,252.45,251.85,252.45,4719.0,242.3257,242.7585,242.1815,242.7585,4719.0
2023-11-08 13:25:00,252.58,252.67,252.36,252.51,12058.0,242.8835,242.97,242.6719,242.8162,12058.0
2023-11-08 13:30:00,252.39,252.76,252.35,252.67,7176.0,242.7008,243.0566,242.6623,242.97,7176.0
2023-11-08 13:35:00,252.73,252.74,252.37,252.45,7044.0,243.0277,243.0373,242.6815,242.7585,7044.0
2023-11-08 13:40:00,252.46,252.67,252.41,252.46,6532.0,242.7681,242.97,242.72,242.7681,6532.0
2023-11-08 13:45:00,252.48,252.56,252.17,252.37,6280.0,242.7873,242.8642,242.4892,242.6815,6280.0
2023-11-08 13:50:00,252.3,253.48,252.18,252.8,26745.0,242.6142,243.7489,242.4988,243.095,26745.0
2023-11-08 13:55:00,252.8,255.99,252.8,255.48,50511.0,243.095,246.1626,243.095,245.6721,50511.0
2023-11-08 14:00:00,255.45,255.45,254.97,255.14,21563.0,245.6433,245.6433,245.1817,245.3452,21563.0
2023-11-08 14:05:00,255.28,257.38,255.28,256.76,30231.0,245.4798,247.4992,245.4798,246.903,30231.0
2023-11-08 14:10:00,256.72,257.11,256.69,257.11,26193.0,246.8645,247.2396,246.8357,247.2396,26193.0
2023-11-08 14:15:00,256.98,257.6,256.77,257.19,31890.0,247.1146,247.7108,246.9126,247.3165,31890.0
2023-11-08 14:20:00,257.4,257.68,257.22,257.44,16757.0,247.5184,247.7877,247.3454,247.5569,16757.0
2023-11-08 14:25:00,257.44,257.86,257.27,257.82,14746.0,247.5569,247.9608,247.3934,247.9223,14746.0
2023-11-08 14:30:00,257.71,257.8,257.51,257.65,21809.0,247.8165,247.9031,247.6242,247.7588,21809.0
2023-11-08 14:35:00,257.65,258.63,257.44,258.39,37593.0,247.7588,248.7012,247.5569,248.4704,37593.0
2023-11-08 14:40:00,258.34,258.66,258.06,258.34,27287.0,248.4224,248.7301,248.1531,248.4224,27287.0
2023-11-08 14:45:00,258.44,258.59,258.13,258.22,7901.0,248.5185,248.6628,248.2204,248.307,7901.0
2023-11-08 14:50:00,258.22,258.45,257.94,258.44,14770.0,248.307,248.5281,248.0377,248.5185,14770.0
2023-11-08 14:55:00,258.46,258.58,258.23,258.55,9921.0,248.5377,248.6531,248.3166,248.6243,9921.0
2023-11-08 15:00:00,258.47,258.78,258.39,258.75,15796.0,248.5474,248.8455,248.4704,248.8166,15796.0
2023-11-08 15:05:00,258.73,259.16,258.57,259.06,25778.0,248.7974,249.2109,248.6435,249.1147,25778.0
2023-11-08 15:10:00,259.08,259.39,258.96,259.25,21638.0,249.1339,249.432,249.0186,249.2974,21638.0
2023-11-08 15:15:00,259.25,259.4,259.16,259.21,23623.0,249.2974,249.4417,249.2109,249.259,23623.0
2023-11-08 15:20:00,259.21,259.53,258.97,259.43,30560.0,249.259,249.5667,249.0282,249.4705,30560.0
2023-11-08 15:25:00,259.5,260.09,259.5,259.95,20367.0,249.5378,250.1052,249.5378,249.9705,20367.0
2023-11-08 15:30:00,259.89,260.16,259.74,260.06,14409.0,249.9128,250.1725,249.7686,250.0763,14409.0
2023-11-08 15:35:00,260.05,260.25,259.9,260.09,21953.0,250.0667,250.259,249.9225,250.1052,21953.0
2023-11-08 15:40:00,260.22,260.43,259.93,260.17,20811.0,250.2302,250.4321,249.9513,250.1821,20811.0
2023-11-08 15:45:00,260.14,260.21,259.9,259.91,34390.0,250.1533,250.2206,249.9225,249.9321,34390.0
2023-11-08 15:50:00,259.94,260.26,259.91,260.02,74821.0,249.9609,250.2686,249.9321,250.0379,74821.0
2023-11-08 15:55:00,260.02,260.3,259.85,259.92,154355.0,250.0379,250.3071,249.8744,249.9417,154355.0
2023-11-09 09:30:00,262.53,262.57,258.66,259.27,33144.0,252.4515,252.49,248.7301,249.3167,33144.0
2023-11-09 09:35:00,259.29,260.45,258.67,260.07,8773.0,249.3359,250.4514,248.7397,250.0859,8773.0
2023-11-09 09:40:00,260.08,261.64,259.94,261.49,5925.0,250.0956,251.5957,249.9609,251.4514,5925.0
2023-11-09 09:45:00,261.06,261.5,260.5,261.21,8352.0,251.0379,251.461,250.4994,251.1822,8352.0
2023-11-09 09:50:00,261.44,261.6,260.75,261.09,4784.0,251.4033,251.5572,250.7398,251.0668,4784.0
2023-11-09 09:55:00,261.22,261.45,260.54,261.41,33682.0,251.1918,251.413,250.5379,251.3745,33682.0
2023-11-09 10:00:00,261.45,261.45,260.36,260.57,12086.0,251.413,251.413,250.3648,250.5667,12086.0
2023-11-09 10:05:00,260.63,260.83,259.95,260.5,35353.0,250.6244,250.8168,249.9705,250.4994,35353.0
2023-11-09 10:10:00,260.32,260.83,260.28,260.83,9901.0,250.3263,250.8168,250.2879,250.8168,9901.0
2023-11-09 10:15:00,260.57,261.23,260.55,261.23,5258.0,250.5667,251.2014,250.5475,251.2014,5258.0
2023-11-09 10:20:00,261.0,261.08,260.5,260.96,3820.0,250.9802,251.0572,250.4994,250.9418,3820.0
2023-11-09 10:25:00,261.26,261.41,261.01,261.3,3450.0,251.2303,251.3745,250.9899,251.2687,3450.0
2023-11-09 10:30:00,261.49,261.7,261.42,261.6,17474.0,251.4514,251.6534,251.3841,251.5572,17474.0
2023-11-09 10:35:00,261.6,261.76,261.32,261.46,3988.0,251.5572,251.7111,251.288,251.4226,3988.0
2023-11-09 10:40:00,261.36,262.14,261.35,262.13,10356.0,251.3264,252.0765,251.3168,252.0669,10356.0
2023-11-09 10:45:00,262.04,262.23,261.65,262.06,10974.0,251.9803,252.163,251.6053,251.9995,10974.0
2023-11-09 10:50:00,262.06,262.41,261.85,262.27,6156.0,251.9995,252.3361,251.7976,252.2015,6156.0
2023-11-09 10:55:00,262.24,262.24,261.6,262.15,8417.0,252.1726,252.1726,251.5572,252.0861,8417.0
2023-11-09 11:00:00,262.25,262.25,261.98,262.16,2311.0,252.1822,252.1822,251.9226,252.0957,2311.0
2023-11-09 11:05:00,262.28,262.97,262.13,262.63,10230.0,252.2111,252.8746,252.0669,252.5477,10230.0
2023-11-09 11:10:00,262.63,262.72,261.91,262.21,5255.0,252.5477,252.6342,251.8553,252.1438,5255.0
2023-11-09 11:15:00,262.16,262.5,261.9,262.0,4900.0,252.0957,252.4227,251.8457,251.9418,4900.0
2023-11-09 11:20:00,261.95,262.22,261.91,262.1,7264.0,251.8938,252.1534,251.8553,252.038,7264.0
2023-11-09 11:25:00,262.21,262.21,261.7,261.81,7220.0,252.1438,252.1438,251.6534,251.7591,7220.0
2023-11-09 11:30:00,261.75,261.85,261.54,261.81,2000.0,251.7014,251.7976,251.4995,251.7591,2000.0
2023-11-09 11:35:00,261.88,261.94,261.32,261.32,7507.0,251.8265,251.8842,251.288,251.288,7507.0
2023-11-09 11:40:00,261.34,261.77,261.24,261.57,6696.0,251.3072,251.7207,251.211,251.5284,6696.0
2023-11-09 11:45:00,261.7,262.0,261.51,261.76,6979.0,251.6534,251.9418,251.4707,251.7111,6979.0
2023-11-09 11:50:00,261.88,262.06,261.79,261.9,5556.0,251.8265,251.9995,251.7399,251.8457,5556.0
2023-11-09 11:55:00,261.63,261.82,261.62,261.68,2554.0,251.5861,251.7688,251.5764,251.6341,2554.0
2023-11-09 12:00:00,261.77,262.09,261.69,262.09,1806.0,251.7207,252.0284,251.6437,252.0284,1806.0
2023-11-09 12:05:00,262.09,262.25,261.89,262.25,2376.0,252.0284,252.1822,251.8361,252.1822,2376.0
2023-11-09 12:10:00,262.13,262.59,261.97,262.59,3009.0,252.0669,252.5092,251.913,252.5092,3009.0
2023-11-09 12:15:00,262.46,262.92,262.46,262.86,8508.0,252.3842,252.8265,252.3842,252.7688,8508.0
2023-11-09 12:20:00,262.89,262.95,262.57,262.95,4726.0,252.7977,252.8554,252.49,252.8554,4726.0
2023-11-09 12:25:00,262.71,263.05,262.64,263.05,5327.0,252.6246,252.9515,252.5573,252.9515,5327.0
2023-11-09 12:30:00,262.99,263.11,262.96,263.05,4595.0,252.8938,253.0092,252.865,252.9515,4595.0
2023-11-09 12:35:00,263.03,263.26,262.88,262.88,11515.0,252.9323,253.1535,252.7881,252.7881,11515.0
2023-11-09 12:40:00,262.99,263.24,262.94,263.0,1702.0,252.8938,253.1342,252.8458,252.9035,1702.0
2023-11-09 12:45:00,262.97,263.24,262.92,263.1,7265.0,252.8746,253.1342,252.8265,252.9996,7265.0
2023-11-09 12:50:00,263.18,263.29,262.94,262.94,5113.0,253.0765,253.1823,252.8458,252.8458,5113.0
2023-11-09 12:55:00,263.07,263.34,262.95,263.34,3623.0,252.9708,253.2304,252.8554,253.2304,3623.0
2023-11-09 13:00:00,263.19,263.38,262.32,262.59,13419.0,253.0862,253.2689,252.2496,252.5092,13419.0
2023-11-09 13:05:00,262.7,262.89,262.16,262.35,12506.0,252.615,252.7977,252.0957,252.2784,12506.0
2023-11-09 13:10:00,262.42,263.22,262.21,263.22,15933.0,252.3457,253.115,252.1438,253.115,15933.0
2023-11-09 13:15:00,263.17,263.5,263.09,263.09,5640.0,253.0669,253.3843,252.99,252.99,5640.0
2023-11-09 13:20:00,263.19,263.43,262.98,263.35,6910.0,253.0862,253.3169,252.8842,253.24,6910.0
2023-11-09 13:25:00,263.37,263.39,263.18,263.33,14696.0,253.2593,253.2785,253.0765,253.2208,14696.0
2023-11-09 13:30:00,263.33,263.43,262.86,263.43,31055.0,253.2208,253.3169,252.7688,253.3169,31055.0
2023-11-09 13:35:00,263.43,264.04,263.3,263.78,16746.0,253.3169,253.9035,253.1919,253.6535,16746.0
2023-11-09 13:40:00,263.81,263.92,263.67,263.8,13641.0,253.6824,253.7881,253.5477,253.6727,13641.0
2023-11-09 13:45:00,263.83,264.02,263.64,263.73,17042.0,253.7016,253.8843,253.5189,253.6054,17042.0
2023-11-09 13:50:00,263.85,264.19,263.83,263.96,17427.0,253.7208,254.0478,253.7016,253.8266,17427.0
2023-11-09 13:55:00,263.97,264.11,263.71,263.92,23601.0,253.8362,253.9708,253.5862,253.7881,23601.0
2023-11-09 14:00:00,263.85,263.89,263.47,263.66,30055.0,253.7208,253.7593,253.3554,253.5381,30055.0
2023-11-09 14:05:00,263.59,263.88,262.98,263.14,20586.0,253.4708,253.7497,252.8842,253.0381,20586.0
2023-11-09 14:10:00,263.03,263.51,263.03,263.28,6929.0,252.9323,253.3939,252.9323,253.1727,6929.0
2023-11-09 14:15:00,263.19,263.66,262.88,263.29,11899.0,253.0862,253.5381,252.7881,253.1823,11899.0
2023-11-09 14:20:00,263.28,264.2,263.19,264.06,6938.0,253.1727,254.0574,253.0862,253.9228,6938.0
2023-11-09 14:25:00,263.94,264.25,263.88,264.23,11473.0,253.8074,254.1055,253.7497,254.0862,11473.0
2023-11-09 14:30:00,264.16,264.27,263.97,264.25,12475.0,254.0189,254.1247,253.8362,254.1055,12475.0
2023-11-09 14:35:00,264.09,264.24,263.81,264.24,16681.0,253.9516,254.0959,253.6824,254.0959,16681.0
2023-11-09 14:40:00,264.1,264.17,263.93,264.17,11159.0,253.9612,254.0285,253.7978,254.0285,11159.0
2023-11-09 14:45:00,264.17,264.24,263.96,264.17,7437.0,254.0285,254.0959,253.8266,254.0285,7437.0
2023-11-09 14:50:00,264.07,264.15,263.9,263.96,12768.0,253.9324,254.0093,253.7689,253.8266,12768.0
2023-11-09 14:55:00,263.96,264.15,263.9,264.14,15451.0,253.8266,254.0093,253.7689,253.9997,15451.0
2023-11-09 15:00:00,264.15,264.2,263.94,264.11,6187.0,254.0093,254.0574,253.8074,253.9708,6187.0
2023-11-09 15:05:00,264.11,264.18,263.21,263.5,29033.0,253.9708,254.0382,253.1054,253.3843,29033.0
2023-11-09 15:10:00,263.51,263.91,263.46,263.75,6022.0,253.3939,253.7785,253.3458,253.6247,6022.0
2023-11-09 15:15:00,263.81,264.31,263.71,264.21,10095.0,253.6824,254.1632,253.5862,254.067,10095.0
2023-11-09 15:20:00,264.21,264.26,263.81,263.92,4025.0,254.067,254.1151,253.6824,253.7881,4025.0
2023-11-09 15:25:00,263.92,264.29,263.58,263.76,11053.0,253.7881,254.1439,253.4612,253.6343,11053.0
2023-11-09 15:30:00,263.63,263.82,263.2,263.6,11728.0,253.5093,253.692,253.0958,253.4804,11728.0
2023-11-09 15:35:00,263.66,263.76,263.52,263.59,22287.0,253.5381,253.6343,253.4035,253.4708,22287.0
2023-11-09 15:40:00,263.59,263.75,263.56,263.61,17841.0,253.4708,253.6247,253.442,253.49,17841.0
2023-11-09 15:45:00,263.69,263.69,263.09,263.42,37292.0,253.567,253.567,252.99,253.3073,37292.0
2023-11-09 15:50:00,263.41,263.7,262.87,263.54,40596.0,253.2977,253.5766,252.7784,253.4227,40596.0
2023-11-09 15:55:00,263.49,264.02,263.2,264.01,196144.0,253.3746,253.8843,253.0958,253.8747,196144.0
2023-11-10 09:30:00,263.71,265.57,263.01,265.49,34697.0,253.5862,255.3748,252.9131,255.2979,34697.0
2023-11-10 09:35:00,265.49,266.9,265.1,266.62,24267.0,255.2979,256.6537,254.9228,256.3845,24267.0
2023-11-10 09:40:00,266.43,267.34,265.81,266.12,27157.0,256.2018,257.0768,255.6056,255.9037,27157.0
2023-11-10 09:45:00,266.33,266.99,265.56,266.27,20479.0,256.1056,256.7403,255.3652,256.0479,20479.0
2023-11-10 09:50:00,265.94,266.62,265.83,265.87,16763.0,255.7306,256.3845,255.6248,255.6633,16763.0
2023-11-10 09:55:00,265.92,266.13,265.02,265.47,14067.0,255.7114,255.9133,254.8459,255.2786,14067.0
2023-11-10 10:00:00,265.47,265.82,264.35,265.65,118343.0,255.2786,255.6152,254.2016,255.4517,118343.0
2023-11-10 10:05:00,265.59,266.04,265.59,265.88,3800.0,255.394,255.8268,255.394,255.6729,3800.0
2023-11-10 10:10:00,265.86,266.29,265.69,266.26,11506.0,255.6537,256.0672,255.4902,256.0383,11506.0
2023-11-10 10:15:00,266.29,266.79,266.23,266.55,12643.0,256.0672,256.548,256.0095,256.3172,12643.0
2023-11-10 10:20:00,266.68,266.8,266.04,266.13,5465.0,256.4422,256.5576,255.8268,255.9133,5465.0
2023-11-10 10:25:00,266.01,266.18,265.69,265.69,92030.0,255.7979,255.9614,255.4902,255.4902,92030.0
2023-11-10 10:30:00,265.95,266.27,265.91,265.94,3002.0,255.7402,256.0479,255.7017,255.7306,3002.0
2023-11-10 10:35:00,265.93,266.39,265.81,266.06,7883.0,255.721,256.1633,255.6056,255.846,7883.0
2023-11-10 10:40:00,266.14,266.18,265.91,266.09,3298.0,255.9229,255.9614,255.7017,255.8748,3298.0
2023-11-10 10:45:00,266.09,266.17,265.85,266.08,6968.0,255.8748,255.9518,255.644,255.8652,6968.0
2023-11-10 10:50:00,266.02,266.14,265.57,265.57,12921.0,255.8075,255.9229,255.3748,255.3748,12921.0
2023-11-10 10:55:00,265.31,265.5,265.12,265.44,4511.0,255.1248,255.3075,254.9421,255.2498,4511.0
2023-11-10 11:00:00,265.44,265.55,264.8,264.84,6288.0,255.2498,255.3556,254.6344,254.6728,6288.0
2023-11-10 11:05:00,264.94,265.55,264.87,265.53,9636.0,254.769,255.3556,254.7017,255.3363,9636.0
2023-11-10 11:10:00,265.39,265.81,265.16,265.8,5816.0,255.2017,255.6056,254.9805,255.596,5816.0
2023-11-10 11:15:00,265.88,265.97,265.75,265.94,15055.0,255.6729,255.7594,255.5479,255.7306,15055.0
2023-11-10 11:20:00,265.94,266.29,265.69,265.93,11966.0,255.7306,256.0672,255.4902,255.721,11966.0
2023-11-10 11:25:00,265.91,266.08,265.5,265.8,9716.0,255.7017,255.8652,255.3075,255.596,9716.0
2023-11-10 11:30:00,265.72,265.82,265.47,265.67,7063.0,255.519,255.6152,255.2786,255.471,7063.0
2023-11-10 11:35:00,265.62,266.1,265.55,266.03,5550.0,255.4229,255.8844,255.3556,255.8171,5550.0
2023-11-10 11:40:00,265.91,266.18,265.71,266.15,10445.0,255.7017,255.9614,255.5094,255.9325,10445.0
2023-11-10 11:45:00,266.04,266.25,265.95,265.95,2957.0,255.8268,256.0287,255.7402,255.7402,2957.0
2023-11-10 11:50:00,265.95,266.23,265.78,266.23,5447.0,255.7402,256.0095,255.5767,256.0095,5447.0
2023-11-10 11:55:00,266.22,266.26,266.07,266.07,1707.0,255.9998,256.0383,255.8556,255.8556,1707.0
2023-11-10 12:00:00,266.2,266.41,266.09,266.31,7896.0,255.9806,256.1825,255.8748,256.0864,7896.0
2023-11-10 12:05:00,266.31,266.56,266.31,266.41,3799.0,256.0864,256.3268,256.0864,256.1825,3799.0
2023-11-10 12:10:00,266.42,266.43,266.01,266.13,3113.0,256.1922,256.2018,255.7979,255.9133,3113.0
2023-11-10 12:15:00,266.12,266.2,266.01,266.13,3751.0,255.9037,255.9806,255.7979,255.9133,3751.0
2023-11-10 12:20:00,266.17,266.28,266.04,266.09,2504.0,255.9518,256.0575,255.8268,255.8748,2504.0
2023-11-10 12:25:00,266.06,266.11,265.87,266.0,6458.0,255.846,255.8941,255.6633,255.7883,6458.0
2023-11-10 12:30:00,265.98,266.33,265.94,266.33,8343.0,255.7691,256.1056,255.7306,256.1056,8343.0
2023-11-10 12:35:00,266.24,267.17,266.18,267.0,37720.0,256.0191,256.9134,255.9614,256.7499,37720.0
2023-11-10 12:40:00,267.13,267.14,266.36,266.56,5057.0,256.8749,256.8845,256.1345,256.3268,5057.0
2023-11-10 12:45:00,266.59,266.75,266.48,266.69,5937.0,256.3556,256.5095,256.2499,256.4518,5937.0
2023-11-10 12:50:00,266.83,267.0,266.51,267.0,8949.0,256.5864,256.7499,256.2787,256.7499,8949.0
2023-11-10 12:55:00,266.98,267.1,266.76,266.92,3929.0,256.7307,256.8461,256.5191,256.673,3929.0
2023-11-10 13:00:00,267.0,267.08,266.83,267.07,7292.0,256.7499,256.8268,256.5864,256.8172,7292.0
2023-11-10 13:05:00,266.98,267.3,266.84,267.06,8105.0,256.7307,257.0384,256.596,256.8076,8105.0
2023-11-10 13:10:00,266.98,267.07,266.74,266.74,7076.0,256.7307,256.8172,256.4999,256.4999,7076.0
2023-11-10 13:15:00,266.81,266.81,266.3,266.35,7887.0,256.5672,256.5672,256.0768,256.1249,7887.0
2023-11-10 13:20:00,266.5,266.59,266.19,266.35,9030.0,256.2691,256.3556,255.971,256.1249,9030.0
2023-11-10 13:25:00,266.31,266.81,266.3,266.71,7871.0,256.0864,256.5672,256.0768,256.471,7871.0
2023-11-10 13:30:00,266.7,266.75,266.07,266.07,1557.0,256.4614,256.5095,255.8556,255.8556,1557.0
2023-11-10 13:35:00,265.99,266.07,265.55,265.56,2722.0,255.7787,255.8556,255.3556,255.3652,2722.0
2023-11-10 13:40:00,265.58,265.97,265.45,265.53,5174.0,255.3844,255.7594,255.2594,255.3363,5174.0
2023-11-10 13:45:00,265.63,265.69,265.22,265.47,3190.0,255.4325,255.4902,255.0382,255.2786,3190.0
2023-11-10 13:50:00,265.29,265.39,264.59,264.6,6288.0,255.1055,255.2017,254.4324,254.442,6288.0
2023-11-10 13:55:00,264.56,264.78,264.54,264.67,5974.0,254.4036,254.6151,254.3843,254.5093,5974.0
2023-11-10 14:00:00,264.51,264.67,263.85,263.85,8038.0,254.3555,254.5093,253.7208,253.7208,8038.0
2023-11-10 14:05:00,263.95,263.98,263.5,263.5,4230.0,253.817,253.8458,253.3843,253.3843,4230.0
2023-11-10 14:10:00,263.5,264.37,263.5,264.36,19939.0,253.3843,254.2209,253.3843,254.2112,19939.0
2023-11-10 14:15:00,264.36,264.41,264.13,264.37,8201.0,254.2112,254.2593,253.9901,254.2209,8201.0
2023-11-10 14:20:00,264.04,264.77,264.02,264.76,5101.0,253.9035,254.6055,253.8843,254.5959,5101.0
2023-11-10 14:25:00,264.71,264.79,264.51,264.73,12052.0,254.5478,254.6247,254.3555,254.567,12052.0
2023-11-10 14:30:00,264.65,264.82,264.38,264.53,5930.0,254.4901,254.6536,254.2305,254.3747,5930.0
2023-11-10 14:35:00,264.57,264.6,264.31,264.6,14850.0,254.4132,254.442,254.1632,254.442,14850.0
2023-11-10 14:40:00,264.6,264.69,264.4,264.69,3065.0,254.442,254.5286,254.2497,254.5286,3065.0
2023-11-10 14:45:00,264.75,265.02,264.74,264.88,7296.0,254.5863,254.8459,254.5767,254.7113,7296.0
2023-11-10 14:50:00,264.87,264.88,264.73,264.88,5667.0,254.7017,254.7113,254.567,254.7113,5667.0
2023-11-10 14:55:00,264.81,264.93,264.6,264.68,7753.0,254.644,254.7594,254.442,254.519,7753.0
2023-11-10 15:00:00,264.82,264.9,264.69,264.8,4425.0,254.6536,254.7305,254.5286,254.6344,4425.0
2023-11-10 15:05:00,264.89,264.94,264.69,264.87,15009.0,254.7209,254.769,254.5286,254.7017,15009.0
2023-11-10 15:10:00,264.87,265.17,264.87,264.93,4675.0,254.7017,254.9902,254.7017,254.7594,4675.0
2023-11-10 15:15:00,264.85,265.14,264.78,264.98,31103.0,254.6824,254.9613,254.6151,254.8074,31103.0
2023-11-10 15:20:00,265.07,265.15,264.8,264.9,11129.0,254.894,254.9709,254.6344,254.7305,11129.0
2023-11-10 15:25:00,265.0,265.07,264.9,265.0,4728.0,254.8267,254.894,254.7305,254.8267,4728.0
2023-11-10 15:30:00,265.08,265.12,264.86,265.12,8277.0,254.9036,254.9421,254.6921,254.9421,8277.0
2023-11-10 15:35:00,265.12,265.72,265.12,265.26,11230.0,254.9421,255.519,254.9421,255.0767,11230.0
2023-11-10 15:40:00,265.22,265.48,265.12,265.16,8220.0,255.0382,255.2882,254.9421,254.9805,8220.0
2023-11-10 15:45:00,265.16,265.56,265.03,265.47,14393.0,254.9805,255.3652,254.8555,255.2786,14393.0
2023-11-10 15:50:00,265.54,265.71,265.45,265.65,21919.0,255.3459,255.5094,255.2594,255.4517,21919.0
2023-11-10 15:55:00,265.59,265.69,265.27,265.52,55275.0,255.394,255.4902,255.0863,255.3267,55275.0
2023-11-13 09:30:00,263.77,265.0,262.2,263.98,18546.0,253.6439,254.8267,252.1342,253.8458,18546.0
2023-11-13 09:35:00,264.18,264.18,262.47,263.87,5802.0,254.0382,254.0382,252.3938,253.7401,5802.0
2023-11-13 09:40:00,263.86,265.57,263.85,265.48,8766.0,253.7304,255.3748,253.7208,255.2882,8766.0
2023-11-13 09:45:00,265.29,265.54,263.17,263.18,56100.0,255.1055,255.3459,253.0669,253.0765,56100.0
2023-11-13 09:50:00,262.92,264.01,262.65,264.01,3266.0,252.8265,253.8747,252.5669,253.8747,3266.0
2023-11-13 09:55:00,263.96,264.18,263.96,264.0,942.0,253.8266,254.0382,253.8266,253.8651,942.0
2023-11-13 10:00:00,263.99,264.25,263.78,263.95,11223.0,253.8555,254.1055,253.6535,253.817,11223.0
2023-11-13 10:05:00,264.01,264.31,263.91,264.09,6172.0,253.8747,254.1632,253.7785,253.9516,6172.0
2023-11-13 10:10:00,264.01,264.09,263.91,264.06,5597.0,253.8747,253.9516,253.7785,253.9228,5597.0
2023-11-13 10:15:00,263.97,264.26,263.88,264.24,4041.0,253.8362,254.1151,253.7497,254.0959,4041.0
2023-11-13 10:20:00,264.15,264.27,263.97,264.01,4804.0,254.0093,254.1247,253.8362,253.8747,4804.0
2023-11-13 10:25:00,263.98,264.05,263.27,263.39,6146.0,253.8458,253.9131,253.1631,253.2785,6146.0
2023-11-13 10:30:00,263.36,263.36,262.94,263.05,5344.0,253.2496,253.2496,252.8458,252.9515,5344.0
2023-11-13 10:35:00,263.15,263.53,262.97,262.98,4454.0,253.0477,253.4131,252.8746,252.8842,4454.0
2023-11-13 10:40:00,262.94,263.8,262.93,263.62,5206.0,252.8458,253.6727,252.8361,253.4997,5206.0
2023-11-13 10:45:00,263.64,263.68,262.99,263.51,17975.0,253.5189,253.5574,252.8938,253.3939,17975.0
2023-11-13 10:50:00,263.73,264.65,263.59,263.92,5215.0,253.6054,254.4901,253.4708,253.7881,5215.0
2023-11-13 10:55:00,264.01,264.22,263.86,263.92,4995.0,253.8747,254.0766,253.7304,253.7881,4995.0
2023-11-13 11:00:00,264.04,264.08,263.51,263.8,2080.0,253.9035,253.942,253.3939,253.6727,2080.0
2023-11-13 11:05:00,263.67,263.75,263.03,263.03,2699.0,253.5477,253.6247,252.9323,252.9323,2699.0
2023-11-13 11:10:00,263.26,263.4,263.02,263.4,2556.0,253.1535,253.2881,252.9227,253.2881,2556.0
2023-11-13 11:15:00,263.32,263.53,262.94,263.21,4486.0,253.2112,253.4131,252.8458,253.1054,4486.0
2023-11-13 11:20:00,263.0,264.56,262.99,264.14,31052.0,252.9035,254.4036,252.8938,253.9997,31052.0
2023-11-13 11:25:00,263.9,265.01,263.54,264.61,47434.0,253.7689,254.8363,253.4227,254.4516,47434.0
2023-11-13 11:30:00,264.78,264.78,264.01,264.39,14672.0,254.6151,254.6151,253.8747,254.2401,14672.0
2023-11-13 11:35:00,264.38,264.45,263.75,263.93,3292.0,254.2305,254.2978,253.6247,253.7978,3292.0
2023-11-13 11:40:00,263.85,264.27,263.84,264.25,5754.0,253.7208,254.1247,253.7112,254.1055,5754.0
2023-11-13 11:45:00,264.25,265.63,264.25,264.94,29232.0,254.1055,255.4325,254.1055,254.769,29232.0
2023-11-13 11:50:00,264.91,264.91,264.5,264.85,4700.0,254.7401,254.7401,254.3459,254.6824,4700.0
2023-11-13 11:55:00,264.75,265.0,264.62,264.64,2449.0,254.5863,254.8267,254.4613,254.4805,2449.0
2023-11-13 12:00:00,264.7,264.83,264.48,264.49,2991.0,254.5382,254.6632,254.3266,254.3363,2991.0
2023-11-13 12:05:00,264.63,264.81,264.54,264.67,2600.0,254.4709,254.644,254.3843,254.5093,2600.0
2023-11-13 12:10:00,264.67,265.02,264.55,265.0,16573.0,254.5093,254.8459,254.394,254.8267,16573.0
2023-11-13 12:15:00,265.04,265.18,264.74,264.74,2130.0,254.8651,254.9998,254.5767,254.5767,2130.0
2023-11-13 12:20:00,265.0,265.17,264.86,265.16,11572.0,254.8267,254.9902,254.6921,254.9805,11572.0
2023-11-13 12:25:00,265.15,265.28,264.85,265.0,6644.0,254.9709,255.0959,254.6824,254.8267,6644.0
2023-11-13 12:30:00,265.17,265.21,264.98,265.15,4812.0,254.9902,255.0286,254.8074,254.9709,4812.0
2023-11-13 12:35:00,265.15,265.27,265.0,265.0,4612.0,254.9709,255.0863,254.8267,254.8267,4612.0
2023-11-13 12:40:00,264.96,265.11,264.96,264.98,3389.0,254.7882,254.9325,254.7882,254.8074,3389.0
2023-11-13 12:45:00,264.98,265.03,264.67,264.67,2496.0,254.8074,254.8555,254.5093,254.5093,2496.0
2023-11-13 12:50:00,264.72,264.72,264.29,264.35,3815.0,254.5574,254.5574,254.1439,254.2016,3815.0
2023-11-13 12:55:00,264.33,264.57,264.28,264.51,6606.0,254.1824,254.4132,254.1343,254.3555,6606.0
2023-11-13 13:00:00,264.42,264.45,264.21,264.35,14616.0,254.2689,254.2978,254.067,254.2016,14616.0
2023-11-13 13:05:00,264.23,264.4,263.98,263.98,1990.0,254.0862,254.2497,253.8458,253.8458,1990.0
2023-11-13 13:10:00,264.02,264.12,264.02,264.05,1887.0,253.8843,253.9805,253.8843,253.9131,1887.0
2023-11-13 13:15:00,264.05,264.23,263.98,264.08,5567.0,253.9131,254.0862,253.8458,253.942,5567.0
2023-11-13 13:20:00,264.09,264.3,263.97,264.3,2333.0,253.9516,254.1536,253.8362,254.1536,2333.0
2023-11-13 13:25:00,264.15,264.26,264.0,264.0,2382.0,254.0093,254.1151,253.8651,253.8651,2382.0
2023-11-13 13:30:00,263.99,263.99,263.46,263.59,3196.0,253.8555,253.8555,253.3458,253.4708,3196.0
2023-11-13 13:35:00,263.44,263.93,263.43,263.9,7013.0,253.3266,253.7978,253.3169,253.7689,7013.0
2023-11-13 13:40:00,263.94,264.05,263.72,264.05,9045.0,253.8074,253.9131,253.5958,253.9131,9045.0
2023-11-13 13:45:00,264.11,264.15,263.87,263.92,3335.0,253.9708,254.0093,253.7401,253.7881,3335.0
2023-11-13 13:50:00,263.99,263.99,263.55,263.67,2487.0,253.8555,253.8555,253.4323,253.5477,2487.0
2023-11-13 13:55:00,263.77,263.84,263.6,263.68,3681.0,253.6439,253.7112,253.4804,253.5574,3681.0
2023-11-13 14:00:00,263.71,264.08,263.62,264.0,17513.0,253.5862,253.942,253.4997,253.8651,17513.0
2023-11-13 14:05:00,264.0,264.12,263.85,263.95,2523.0,253.8651,253.9805,253.7208,253.817,2523.0
2023-11-13 14:10:00,263.86,264.03,263.77,263.79,3438.0,253.7304,253.8939,253.6439,253.6631,3438.0
2023-11-13 14:15:00,263.69,263.91,263.65,263.7,5212.0,253.567,253.7785,253.5285,253.5766,5212.0
2023-11-13 14:20:00,263.75,264.1,263.5,263.82,18530.0,253.6247,253.9612,253.3843,253.692,18530.0
2023-11-13 14:25:00,263.82,263.96,263.72,263.96,2364.0,253.692,253.8266,253.5958,253.8266,2364.0
2023-11-13 14:30:00,264.03,264.61,264.03,264.6,13385.0,253.8939,254.4516,253.8939,254.442,13385.0
2023-11-13 14:35:00,264.63,264.63,264.33,264.33,4141.0,254.4709,254.4709,254.1824,254.1824,4141.0
2023-11-13 14:40:00,264.31,264.5,264.31,264.38,2499.0,254.1632,254.3459,254.1632,254.2305,2499.0
2023-11-13 14:45:00,264.41,264.41,264.16,264.18,1645.0,254.2593,254.2593,254.0189,254.0382,1645.0
2023-11-13 14:50:00,264.19,264.2,263.97,264.09,13782.0,254.0478,254.0574,253.8362,253.9516,13782.0
2023-11-13 14:55:00,264.09,264.18,264.01,264.09,1826.0,253.9516,254.0382,253.8747,253.9516,1826.0
2023-11-13 15:00:00,264.02,264.21,264.0,264.19,8703.0,253.8843,254.067,253.8651,254.0478,8703.0
2023-11-13 15:05:00,264.21,264.43,264.09,264.43,29546.0,254.067,254.2786,253.9516,254.2786,29546.0
2023-11-13 15:10:00,264.49,264.71,264.2,264.43,9462.0,254.3363,254.5478,254.0574,254.2786,9462.0
2023-11-13 15:15:00,264.47,264.61,264.27,264.5,5092.0,254.317,254.4516,254.1247,254.3459,5092.0
2023-11-13 15:20:00,264.49,264.61,264.35,264.61,6436.0,254.3363,254.4516,254.2016,254.4516,6436.0
2023-11-13 15:25:00,264.66,264.77,264.65,264.76,3539.0,254.4997,254.6055,254.4901,254.5959,3539.0
2023-11-13 15:30:00,264.76,265.14,264.76,265.0,7877.0,254.5959,254.9613,254.5959,254.8267,7877.0
2023-11-13 15:35:00,265.11,265.15,265.0,265.05,1847.0,254.9325,254.9709,254.8267,254.8748,1847.0
2023-11-13 15:40:00,265.05,265.2,264.99,265.05,5606.0,254.8748,255.019,254.8171,254.8748,5606.0
2023-11-13 15:45:00,265.04,265.35,265.0,265.34,11328.0,254.8651,255.1632,254.8267,255.1536,11328.0
2023-11-13 15:50:00,265.19,265.24,265.0,265.1,16897.0,255.0094,255.0575,254.8267,254.9228,16897.0
2023-11-13 15:55:00,265.04,265.23,264.99,265.0,37075.0,254.8651,255.0478,254.8171,254.8267,37075.0
2023-11-14 09:30:00,267.0,268.96,266.12,267.0,32202.0,256.7499,258.6347,255.9037,256.7499,32202.0
2023-11-14 09:35:00,267.33,267.66,266.35,267.66,6276.0,257.0672,257.3846,256.1249,257.3846,6276.0
2023-11-14 09:40:00,267.46,267.46,266.0,266.64,31280.0,257.1922,257.1922,255.7883,256.4037,31280.0
2023-11-14 09:45:00,266.65,268.43,266.64,268.13,8597.0,256.4133,258.125,256.4037,257.8365,8597.0
2023-11-14 09:50:00,268.0,268.39,267.96,268.16,10860.0,257.7115,258.0865,257.673,257.8654,10860.0
2023-11-14 09:55:00,268.17,268.87,268.17,268.87,4028.0,257.875,258.5481,257.875,258.5481,4028.0
2023-11-14 10:00:00,268.66,269.15,268.31,268.34,3961.0,258.3462,258.8174,258.0096,258.0385,3961.0
2023-11-14 10:05:00,268.42,268.71,268.04,268.71,9571.0,258.1154,258.3943,257.75,258.3943,9571.0
2023-11-14 10:10:00,268.66,268.66,268.23,268.36,4587.0,258.3462,258.3462,257.9327,258.0577,4587.0
2023-11-14 10:15:00,268.38,268.56,268.2,268.21,7404.0,258.0769,258.25,257.9038,257.9134,7404.0
2023-11-14 10:20:00,268.18,269.03,268.11,268.79,12311.0,257.8846,258.702,257.8173,258.4712,12311.0
2023-11-14 10:25:00,268.96,269.05,268.67,268.83,4473.0,258.6347,258.7212,258.3558,258.5096,4473.0
2023-11-14 10:30:00,268.92,269.17,268.8,269.14,3076.0,258.5962,258.8366,258.4808,258.8077,3076.0
2023-11-14 10:35:00,268.91,269.06,268.53,268.63,4395.0,258.5866,258.7308,258.2212,258.3173,4395.0
2023-11-14 10:40:00,268.79,270.0,268.5,269.82,31353.0,258.4712,259.6347,258.1923,259.4616,31353.0
2023-11-14 10:45:00,269.77,269.8,269.5,269.5,5159.0,259.4136,259.4424,259.1539,259.1539,5159.0
2023-11-14 10:50:00,269.57,269.9,269.48,269.9,10268.0,259.2212,259.5386,259.1347,259.5386,10268.0
2023-11-14 10:55:00,269.64,269.78,269.5,269.63,5521.0,259.2885,259.4232,259.1539,259.2789,5521.0
2023-11-14 11:00:00,269.69,269.78,269.48,269.48,6627.0,259.3366,259.4232,259.1347,259.1347,6627.0
2023-11-14 11:05:00,269.49,269.8,269.47,269.77,25446.0,259.1443,259.4424,259.1251,259.4136,25446.0
2023-11-14 11:10:00,269.79,270.01,269.54,270.01,13274.0,259.4328,259.6443,259.1924,259.6443,13274.0
2023-11-14 11:15:00,269.83,269.85,269.5,269.67,13537.0,259.4713,259.4905,259.1539,259.3174,13537.0
2023-11-14 11:20:00,269.65,269.94,269.63,269.71,5437.0,259.2982,259.577,259.2789,259.3559,5437.0
2023-11-14 11:25:00,269.71,269.75,269.49,269.54,18165.0,259.3559,259.3943,259.1443,259.1924,18165.0
2023-11-14 11:30:00,269.59,270.06,269.48,269.68,25818.0,259.2405,259.6924,259.1347,259.327,25818.0
2023-11-14 11:35:00,269.69,269.71,268.68,268.68,27879.0,259.3366,259.3559,258.3654,258.3654,27879.0
2023-11-14 11:40:00,268.75,268.96,268.71,268.74,9149.0,258.4327,258.6347,258.3943,258.4231,9149.0
2023-11-14 11:45:00,268.83,269.2,268.59,268.88,18527.0,258.5096,258.8654,258.2789,258.5577,18527.0
2023-11-14 11:50:00,268.88,268.89,268.31,268.57,34434.0,258.5577,258.5673,258.0096,258.2596,34434.0
2023-11-14 11:55:00,268.57,268.92,268.38,268.63,15506.0,258.2596,258.5962,258.0769,258.3173,15506.0
2023-11-14 12:00:00,268.63,268.96,268.33,268.96,8653.0,258.3173,258.6347,258.0288,258.6347,8653.0
2023-11-14 12:05:00,269.0,269.42,268.75,268.95,17307.0,258.6731,259.077,258.4327,258.625,17307.0
2023-11-14 12:10:00,268.95,269.42,268.89,269.15,9977.0,258.625,259.077,258.5673,258.8174,9977.0
2023-11-14 12:15:00,269.15,269.16,268.52,268.79,100033.0,258.8174,258.827,258.2115,258.4712,100033.0
2023-11-14 12:20:00,268.79,268.91,268.23,268.4,12233.0,258.4712,258.5866,257.9327,258.0962,12233.0
2023-11-14 12:25:00,268.48,269.28,268.48,268.8,13230.0,258.1731,258.9424,258.1731,258.4808,13230.0
2023-11-14 12:30:00,268.8,269.11,268.75,269.11,6791.0,258.4808,258.7789,258.4327,258.7789,6791.0
2023-11-14 12:35:00,269.08,269.12,268.7,268.95,55711.0,258.75,258.7885,258.3846,258.625,55711.0
2023-11-14 12:40:00,268.86,269.15,268.84,269.0,6915.0,258.5385,258.8174,258.5193,258.6731,6915.0
2023-11-14 12:45:00,269.14,269.14,268.88,268.88,300.0,258.8077,258.8077,258.5577,258.5577,300.0
2023-11-14 12:50:00,268.89,269.18,268.8,269.05,4011.0,258.5673,258.8462,258.4808,258.7212,4011.0
2023-11-14 12:55:00,269.05,269.16,268.98,269.12,1746.0,258.7212,258.827,258.6539,258.7885,1746.0
2023-11-14 13:00:00,269.09,269.18,268.97,268.97,6746.0,258.7597,258.8462,258.6443,258.6443,6746.0
2023-11-14 13:05:00,269.16,269.23,269.07,269.1,12774.0,258.827,258.8943,258.7404,258.7693,12774.0
2023-11-14 13:10:00,269.06,269.2,268.97,269.02,7700.0,258.7308,258.8654,258.6443,258.6923,7700.0
2023-11-14 13:15:00,269.13,269.4,269.08,269.34,9070.0,258.7981,259.0578,258.75,259.0001,9070.0
2023-11-14 13:20:00,269.34,269.4,269.2,269.36,17015.0,259.0001,259.0578,258.8654,259.0193,17015.0
2023-11-14 13:25:00,269.29,269.53,269.28,269.5,11604.0,258.952,259.1828,258.9424,259.1539,11604.0
2023-11-14 13:30:00,269.63,270.17,269.63,270.12,3776.0,259.2789,259.7982,259.2789,259.7501,3776.0
2023-11-14 13:35:00,270.09,270.27,270.07,270.13,3998.0,259.7213,259.8944,259.702,259.7597,3998.0
2023-11-14 13:40:00,270.25,270.37,270.24,270.37,1874.0,259.8751,259.9905,259.8655,259.9905,1874.0
2023-11-14 13:45:00,270.4,270.72,270.4,270.6,2079.0,260.0194,260.3271,260.0194,260.2117,2079.0
2023-11-14 13:50:00,270.73,270.92,270.7,270.92,4057.0,260.3367,260.5194,260.3079,260.5194,4057.0
2023-11-14 13:55:00,270.91,271.5,270.86,271.5,6698.0,260.5098,261.0771,260.4617,261.0771,6698.0
2023-11-14 14:00:00,271.38,271.6,271.3,271.45,7801.0,260.9617,261.1733,260.8848,261.0291,7801.0
2023-11-14 14:05:00,271.44,271.62,270.62,270.98,34465.0,261.0194,261.1925,260.2309,260.5771,34465.0
2023-11-14 14:10:00,270.98,270.98,270.44,270.51,1990.0,260.5771,260.5771,260.0578,260.1251,1990.0
2023-11-14 14:15:00,270.51,270.76,270.38,270.56,5590.0,260.1251,260.3656,260.0001,260.1732,5590.0
2023-11-14 14:20:00,270.42,270.56,270.2,270.21,1575.0,260.0386,260.1732,259.827,259.8367,1575.0
2023-11-14 14:25:00,270.14,270.66,270.14,270.39,6617.0,259.7694,260.2694,259.7694,260.0098,6617.0
2023-11-14 14:30:00,270.57,270.73,270.42,270.58,3537.0,260.1828,260.3367,260.0386,260.1925,3537.0
2023-11-14 14:35:00,270.42,270.42,270.2,270.25,3326.0,260.0386,260.0386,259.827,259.8751,3326.0
2023-11-14 14:40:00,270.21,270.39,270.21,270.28,10181.0,259.8367,260.0098,259.8367,259.904,10181.0
2023-11-14 14:45:00,270.21,270.36,270.15,270.28,4542.0,259.8367,259.9809,259.779,259.904,4542.0
2023-11-14 14:50:00,270.34,270.41,270.26,270.26,5447.0,259.9617,260.029,259.8847,259.8847,5447.0
2023-11-14 14:55:00,270.27,270.37,270.12,270.19,3077.0,259.8944,259.9905,259.7501,259.8174,3077.0
2023-11-14 15:00:00,270.27,270.37,270.21,270.25,3652.0,259.8944,259.9905,259.8367,259.8751,3652.0
2023-11-14 15:05:00,270.2,270.2,269.87,270.1,12265.0,259.827,259.827,259.5097,259.7309,12265.0
2023-11-14 15:10:00,269.98,270.09,269.61,269.61,3551.0,259.6155,259.7213,259.2597,259.2597,3551.0
2023-11-14 15:15:00,269.69,269.72,269.37,269.44,6577.0,259.3366,259.3655,259.0289,259.0962,6577.0
2023-11-14 15:20:00,269.41,270.1,269.41,270.02,7335.0,259.0674,259.7309,259.0674,259.654,7335.0
2023-11-14 15:25:00,269.99,270.1,269.53,269.63,31503.0,259.6251,259.7309,259.1828,259.2789,31503.0
2023-11-14 15:30:00,269.71,269.77,269.27,269.33,8508.0,259.3559,259.4136,258.9328,258.9904,8508.0
2023-11-14 15:35:00,269.28,269.33,268.69,268.87,10112.0,258.9424,258.9904,258.375,258.5481,10112.0
2023-11-14 15:40:00,268.87,269.23,268.87,269.12,28216.0,258.5481,258.8943,258.5481,258.7885,28216.0
2023-11-14 15:45:00,269.06,269.23,268.5,268.5,40947.0,258.7308,258.8943,258.1923,258.1923,40947.0
2023-11-14 15:50:00,268.29,268.56,267.85,267.95,51413.0,257.9904,258.25,257.5673,257.6634,51413.0
2023-11-14 15:55:00,267.97,268.49,267.73,268.37,64933.0,257.6827,258.1827,257.4519,258.0673,64933.0
2023-11-15 09:30:00,268.37,270.95,267.85,267.93,27949.0,258.0673,260.5483,257.5673,257.6442,27949.0
2023-11-15 09:35:00,267.95,268.89,267.92,268.52,4821.0,257.6634,258.5673,257.6346,258.2115,4821.0
2023-11-15 09:40:00,269.24,269.57,268.46,269.22,6629.0,258.9039,259.2212,258.1538,258.8847,6629.0
2023-11-15 09:45:00,269.15,269.59,268.79,269.38,7117.0,258.8174,259.2405,258.4712,259.0385,7117.0
2023-11-15 09:50:00,269.5,270.08,269.19,270.07,2603.0,259.1539,259.7117,258.8558,259.702,2603.0
2023-11-15 09:55:00,270.07,270.43,269.95,270.21,3634.0,259.702,260.0482,259.5866,259.8367,3634.0
2023-11-15 10:00:00,270.18,271.0,270.14,270.78,5458.0,259.8078,260.5963,259.7694,260.3848,5458.0
2023-11-15 10:05:00,270.82,271.12,270.7,271.12,8617.0,260.4232,260.7117,260.3079,260.7117,8617.0
2023-11-15 10:10:00,271.19,271.5,271.0,271.0,3145.0,260.779,261.0771,260.5963,260.5963,3145.0
2023-11-15 10:15:00,271.04,271.35,270.99,271.23,7420.0,260.6348,260.9329,260.5867,260.8175,7420.0
2023-11-15 10:20:00,271.4,271.86,271.3,271.78,13084.0,260.981,261.4233,260.8848,261.3464,13084.0
2023-11-15 10:25:00,272.0,272.28,271.95,272.0,6007.0,261.5579,261.8272,261.5099,261.5579,6007.0
2023-11-15 10:30:00,271.99,272.69,271.98,272.68,7119.0,261.5483,262.2215,261.5387,262.2118,7119.0
2023-11-15 10:35:00,272.69,272.75,272.0,272.75,9021.0,262.2215,262.2792,261.5579,262.2792,9021.0
2023-11-15 10:40:00,272.75,272.76,272.33,272.48,2391.0,262.2792,262.2888,261.8753,262.0195,2391.0
2023-11-15 10:45:00,272.79,273.16,272.67,272.76,6823.0,262.3176,262.6734,262.2022,262.2888,6823.0
2023-11-15 10:50:00,273.08,273.37,273.0,273.25,12078.0,262.5965,262.8754,262.5196,262.76,12078.0
2023-11-15 10:55:00,273.25,273.42,272.96,273.17,11099.0,262.76,262.9234,262.4811,262.683,11099.0
2023-11-15 11:00:00,273.07,273.28,272.93,273.23,9604.0,262.5869,262.7888,262.4522,262.7407,9604.0
2023-11-15 11:05:00,273.19,273.55,272.91,273.09,12442.0,262.7023,263.0484,262.433,262.6061,12442.0
2023-11-15 11:10:00,273.19,273.31,273.12,273.25,1980.0,262.7023,262.8177,262.635,262.76,1980.0
2023-11-15 11:15:00,273.02,273.41,273.0,273.3,4692.0,262.5388,262.9138,262.5196,262.808,4692.0
2023-11-15 11:20:00,273.27,273.37,273.16,273.16,4574.0,262.7792,262.8754,262.6734,262.6734,4574.0
2023-11-15 11:25:00,273.22,273.29,272.41,272.5,12128.0,262.7311,262.7984,261.9522,262.0388,12128.0
2023-11-15 11:30:00,272.51,272.77,272.4,272.65,6579.0,262.0484,262.2984,261.9426,262.183,6579.0
2023-11-15 11:35:00,272.53,272.73,272.47,272.5,15256.0,262.0676,262.2599,262.0099,262.0388,15256.0
2023-11-15 11:40:00,272.59,272.66,272.36,272.42,17655.0,262.1253,262.1926,261.9041,261.9618,17655.0
2023-11-15 11:45:00,272.48,272.83,272.47,272.83,5080.0,262.0195,262.3561,262.0099,262.3561,5080.0
2023-11-15 11:50:00,272.75,273.61,272.74,272.91,4877.0,262.2792,263.1061,262.2695,262.433,4877.0
2023-11-15 11:55:00,273.06,273.31,272.8,273.31,7849.0,262.5773,262.8177,262.3272,262.8177,7849.0
2023-11-15 12:00:00,273.18,273.37,272.94,273.13,4936.0,262.6926,262.8754,262.4619,262.6446,4936.0
2023-11-15 12:05:00,273.03,273.22,273.03,273.22,1931.0,262.5484,262.7311,262.5484,262.7311,1931.0
2023-11-15 12:10:00,273.13,273.26,273.0,273.11,10492.0,262.6446,262.7696,262.5196,262.6253,10492.0
2023-11-15 12:15:00,273.07,273.21,272.99,273.05,6258.0,262.5869,262.7215,262.5099,262.5676,6258.0
2023-11-15 12:20:00,273.05,273.21,272.97,273.08,11552.0,262.5676,262.7215,262.4907,262.5965,11552.0
2023-11-15 12:25:00,273.24,273.44,273.1,273.43,4893.0,262.7503,262.9427,262.6157,262.9331,4893.0
2023-11-15 12:30:00,273.29,273.53,273.28,273.4,7258.0,262.7984,263.0292,262.7888,262.9042,7258.0
2023-11-15 12:35:00,273.41,273.42,273.21,273.31,5169.0,262.9138,262.9234,262.7215,262.8177,5169.0
2023-11-15 12:40:00,273.24,273.35,272.88,273.24,5809.0,262.7503,262.8561,262.4042,262.7503,5809.0
2023-11-15 12:45:00,273.29,273.49,273.29,273.49,1643.0,262.7984,262.9907,262.7984,262.9907,1643.0
2023-11-15 12:50:00,273.48,273.75,273.36,273.75,2200.0,262.9811,263.2408,262.8657,263.2408,2200.0
2023-11-15 12:55:00,273.84,273.84,273.48,273.6,2028.0,263.3273,263.3273,262.9811,263.0965,2028.0
2023-11-15 13:00:00,273.78,273.78,273.4,273.46,2287.0,263.2696,263.2696,262.9042,262.9619,2287.0
2023-11-15 13:05:00,273.49,273.63,273.43,273.63,2750.0,262.9907,263.1254,262.9331,263.1254,2750.0
2023-11-15 13:10:00,273.52,273.66,273.48,273.6,16965.0,263.0196,263.1542,262.9811,263.0965,16965.0
2023-11-15 13:15:00,273.62,273.74,273.4,273.5,4200.0,263.1158,263.2311,262.9042,263.0004,4200.0
2023-11-15 13:20:00,273.67,273.69,273.5,273.58,1736.0,263.1638,263.1831,263.0004,263.0773,1736.0
2023-11-15 13:25:00,273.5,273.67,273.47,273.59,1652.0,263.0004,263.1638,262.9715,263.0869,1652.0
2023-11-15 13:30:00,273.59,273.59,273.5,273.57,964.0,263.0869,263.0869,263.0004,263.0677,964.0
2023-11-15 13:35:00,273.5,273.71,273.5,273.5,2679.0,263.0004,263.2023,263.0004,263.0004,2679.0
2023-11-15 13:40:00,273.55,273.72,273.48,273.65,2449.0,263.0484,263.2119,262.9811,263.1446,2449.0
2023-11-15 13:45:00,273.69,273.79,273.65,273.76,3224.0,263.1831,263.2792,263.1446,263.2504,3224.0
2023-11-15 13:50:00,273.81,274.0,273.51,273.64,13028.0,263.2985,263.4812,263.01,263.135,13028.0
2023-11-15 13:55:00,273.41,273.41,272.84,272.97,6786.0,262.9138,262.9138,262.3657,262.4907,6786.0
2023-11-15 14:00:00,272.98,273.1,272.63,272.7,2332.0,262.5003,262.6157,262.1638,262.2311,2332.0
2023-11-15 14:05:00,272.71,273.39,272.52,273.39,42435.0,262.2407,262.8946,262.058,262.8946,42435.0
2023-11-15 14:10:00,273.39,273.41,273.05,273.27,3349.0,262.8946,262.9138,262.5676,262.7792,3349.0
2023-11-15 14:15:00,273.36,273.4,272.71,272.93,4145.0,262.8657,262.9042,262.2407,262.4522,4145.0
2023-11-15 14:20:00,272.98,273.15,272.81,273.15,4188.0,262.5003,262.6638,262.3369,262.6638,4188.0
2023-11-15 14:25:00,273.06,273.53,273.06,273.28,2797.0,262.5773,263.0292,262.5773,262.7888,2797.0
2023-11-15 14:30:00,273.52,273.62,273.32,273.55,5786.0,263.0196,263.1158,262.8273,263.0484,5786.0
2023-11-15 14:35:00,273.64,273.82,273.56,273.82,1900.0,263.135,263.3081,263.0581,263.3081,1900.0
2023-11-15 14:40:00,273.69,274.04,273.5,273.77,38998.0,263.1831,263.5196,263.0004,263.26,38998.0
2023-11-15 14:45:00,273.61,273.72,273.34,273.69,3462.0,263.1061,263.2119,262.8465,263.1831,3462.0
2023-11-15 14:50:00,273.51,273.77,273.51,273.76,1779.0,263.01,263.26,263.01,263.2504,1779.0
2023-11-15 14:55:00,273.77,273.86,273.64,273.65,6058.0,263.26,263.3465,263.135,263.1446,6058.0
2023-11-15 15:00:00,273.71,273.71,273.49,273.7,6469.0,263.2023,263.2023,262.9907,263.1927,6469.0
2023-11-15 15:05:00,273.71,273.92,273.61,273.65,4286.0,263.2023,263.4042,263.1061,263.1446,4286.0
2023-11-15 15:10:00,273.66,273.82,273.55,273.82,2515.0,263.1542,263.3081,263.0484,263.3081,2515.0
2023-11-15 15:15:00,273.75,274.18,273.69,274.17,11319.0,263.2408,263.6543,263.1831,263.6446,11319.0
2023-11-15 15:20:00,274.14,274.22,274.0,274.16,4462.0,263.6158,263.6927,263.4812,263.635,4462.0
2023-11-15 15:25:00,274.18,274.25,273.99,274.12,8150.0,263.6543,263.7216,263.4716,263.5966,8150.0
2023-11-15 15:30:00,274.13,274.33,274.05,274.25,8053.0,263.6062,263.7985,263.5292,263.7216,8053.0
2023-11-15 15:35:00,274.24,274.24,273.95,274.11,16903.0,263.712,263.712,263.4331,263.5869,16903.0
2023-11-15 15:40:00,274.19,274.29,274.13,274.18,6380.0,263.6639,263.76,263.6062,263.6543,6380.0
2023-11-15 15:45:00,274.22,274.32,273.94,273.97,26991.0,263.6927,263.7889,263.4235,263.4523,26991.0
2023-11-15 15:50:00,274.05,274.12,273.5,273.54,15413.0,263.5292,263.5966,263.0004,263.0388,15413.0
2023-11-15 15:55:00,273.45,273.81,273.38,273.55,37281.0,262.9523,263.2985,262.885,263.0484,37281.0
2023-11-16 09:30:00,273.49,273.94,271.06,271.81,17107.0,262.9907,263.4235,260.654,261.3752,17107.0
2023-11-16 09:35:00,271.88,273.02,271.87,272.65,12317.0,261.4426,262.5388,261.4329,262.183,12317.0
2023-11-16 09:40:00,272.68,272.69,271.93,272.68,8340.0,262.2118,262.2215,261.4906,262.2118,8340.0
2023-11-16 09:45:00,272.44,273.51,272.44,273.31,15514.0,261.9811,263.01,261.9811,262.8177,15514.0
2023-11-16 09:50:00,273.21,273.43,272.74,272.82,12212.0,262.7215,262.9331,262.2695,262.3465,12212.0
2023-11-16 09:55:00,272.82,273.34,272.75,273.23,9141.0,262.3465,262.8465,262.2792,262.7407,9141.0
2023-11-16 10:00:00,273.23,273.43,273.0,273.17,4278.0,262.7407,262.9331,262.5196,262.683,4278.0
2023-11-16 10:05:00,273.04,273.29,272.72,272.82,14213.0,262.558,262.7984,262.2503,262.3465,14213.0
2023-11-16 10:10:00,272.92,272.97,272.65,272.8,8102.0,262.4426,262.4907,262.183,262.3272,8102.0
2023-11-16 10:15:00,272.76,272.96,272.73,272.75,11402.0,262.2888,262.4811,262.2599,262.2792,11402.0
2023-11-16 10:20:00,272.75,272.88,272.72,272.75,8857.0,262.2792,262.4042,262.2503,262.2792,8857.0
2023-11-16 10:25:00,272.75,272.94,272.65,272.87,7219.0,262.2792,262.4619,262.183,262.3945,7219.0
2023-11-16 10:30:00,272.87,273.33,272.86,273.12,8726.0,262.3945,262.8369,262.3849,262.635,8726.0
2023-11-16 10:35:00,273.13,273.23,272.7,272.92,22598.0,262.6446,262.7407,262.2311,262.4426,22598.0
2023-11-16 10:40:00,272.84,272.86,271.72,271.77,16180.0,262.3657,262.3849,261.2887,261.3368,16180.0
2023-11-16 10:45:00,271.7,272.21,271.56,272.11,16975.0,261.2695,261.7599,261.1348,261.6637,16975.0
2023-11-16 10:50:00,272.11,272.13,271.96,272.05,8215.0,261.6637,261.683,261.5195,261.606,8215.0
2023-11-16 10:55:00,271.99,272.26,271.97,272.18,10547.0,261.5483,261.808,261.5291,261.731,10547.0
2023-11-16 11:00:00,272.16,272.31,271.99,272.24,14231.0,261.7118,261.856,261.5483,261.7887,14231.0
2023-11-16 11:05:00,272.1,272.32,272.0,272.02,7282.0,261.6541,261.8657,261.5579,261.5772,7282.0
2023-11-16 11:10:00,272.03,272.04,271.6,271.88,29101.0,261.5868,261.5964,261.1733,261.4426,29101.0
2023-11-16 11:15:00,271.87,271.96,271.69,271.82,11592.0,261.4329,261.5195,261.2598,261.3849,11592.0
2023-11-16 11:20:00,271.75,271.93,271.68,271.87,6339.0,261.3175,261.4906,261.2502,261.4329,6339.0
2023-11-16 11:25:00,271.9,271.95,271.72,271.89,10599.0,261.4618,261.5099,261.2887,261.4522,10599.0
2023-11-16 11:30:00,271.8,273.01,271.8,272.95,12325.0,261.3656,262.5292,261.3656,262.4715,12325.0
2023-11-16 11:35:00,272.87,273.54,272.87,273.54,8554.0,262.3945,263.0388,262.3945,263.0388,8554.0
2023-11-16 11:40:00,273.46,273.67,273.33,273.55,7580.0,262.9619,263.1638,262.8369,263.0484,7580.0
2023-11-16 11:45:00,273.56,273.82,273.16,273.33,14393.0,263.0581,263.3081,262.6734,262.8369,14393.0
2023-11-16 11:50:00,273.34,274.13,273.34,274.09,9778.0,262.8465,263.6062,262.8465,263.5677,9778.0
2023-11-16 11:55:00,274.08,274.28,273.94,274.05,3930.0,263.5581,263.7504,263.4235,263.5292,3930.0
2023-11-16 12:00:00,274.13,274.35,273.9,273.96,5687.0,263.6062,263.8177,263.385,263.4427,5687.0
2023-11-16 12:05:00,274.02,274.24,274.0,274.18,5001.0,263.5004,263.712,263.4812,263.6543,5001.0
2023-11-16 12:10:00,274.14,274.27,274.01,274.27,2376.0,263.6158,263.7408,263.4908,263.7408,2376.0
2023-11-16 12:15:00,274.32,274.33,274.03,274.2,4107.0,263.7889,263.7985,263.51,263.6735,4107.0
2023-11-16 12:20:00,274.3,274.45,273.87,273.94,10650.0,263.7697,263.9139,263.3562,263.4235,10650.0
2023-11-16 12:25:00,273.76,274.08,273.73,273.88,7045.0,263.2504,263.5581,263.2215,263.3658,7045.0
2023-11-16 12:30:00,273.7,273.91,273.7,273.9,2687.0,263.1927,263.3946,263.1927,263.385,2687.0
2023-11-16 12:35:00,273.88,274.11,273.7,273.93,7540.0,263.3658,263.5869,263.1927,263.4139,7540.0
2023-11-16 12:40:00,273.94,274.29,273.87,273.93,7164.0,263.4235,263.76,263.3562,263.4139,7164.0
2023-11-16 12:45:00,273.88,274.12,273.87,274.08,4924.0,263.3658,263.5966,263.3562,263.5581,4924.0
2023-11-16 12:50:00,274.05,274.1,273.37,273.4,8649.0,263.5292,263.5773,262.8754,262.9042,8649.0
2023-11-16 12:55:00,273.32,273.5,273.18,273.4,14903.0,262.8273,263.0004,262.6926,262.9042,14903.0
2023-11-16 13:00:00,273.33,273.6,273.1,273.39,5952.0,262.8369,263.0965,262.6157,262.8946,5952.0
2023-11-16 13:05:00,273.3,273.6,273.25,273.25,3476.0,262.808,263.0965,262.76,262.76,3476.0
2023-11-16 13:10:00,273.41,273.55,273.2,273.2,7461.0,262.9138,263.0484,262.7119,262.7119,7461.0
2023-11-16 13:15:00,273.28,273.65,273.24,273.55,9083.0,262.7888,263.1446,262.7503,263.0484,9083.0
2023-11-16 13:20:00,273.55,273.55,273.25,273.29,3876.0,263.0484,263.0484,262.76,262.7984,3876.0
2023-11-16 13:25:00,273.36,273.58,273.24,273.46,4081.0,262.8657,263.0773,262.7503,262.9619,4081.0
2023-11-16 13:30:00,273.32,273.7,273.32,273.7,9829.0,262.8273,263.1927,262.8273,263.1927,9829.0
2023-11-16 13:35:00,273.66,273.81,273.59,273.76,4608.0,263.1542,263.2985,263.0869,263.2504,4608.0
2023-11-16 13:40:00,273.76,273.84,273.57,273.68,2256.0,263.2504,263.3273,263.0677,263.1735,2256.0
2023-11-16 13:45:00,273.59,273.68,273.5,273.52,2456.0,263.0869,263.1735,263.0004,263.0196,2456.0
2023-11-16 13:50:00,273.57,273.83,273.52,273.7,2653.0,263.0677,263.3177,263.0196,263.1927,2653.0
2023-11-16 13:55:00,273.55,273.72,273.49,273.71,5309.0,263.0484,263.2119,262.9907,263.2023,5309.0
2023-11-16 14:00:00,273.62,273.72,273.43,273.68,4727.0,263.1158,263.2119,262.9331,263.1735,4727.0
2023-11-16 14:05:00,273.72,273.73,273.5,273.61,4160.0,263.2119,263.2215,263.0004,263.1061,4160.0
2023-11-16 14:10:00,273.5,273.64,273.5,273.64,7838.0,263.0004,263.135,263.0004,263.135,7838.0
2023-11-16 14:15:00,273.57,273.65,273.48,273.56,6572.0,263.0677,263.1446,262.9811,263.0581,6572.0
2023-11-16 14:20:00,273.58,273.69,273.48,273.63,12715.0,263.0773,263.1831,262.9811,263.1254,12715.0
2023-11-16 14:25:00,273.63,273.7,273.54,273.6,6800.0,263.1254,263.1927,263.0388,263.0965,6800.0
2023-11-16 14:30:00,273.61,273.72,273.57,273.58,3505.0,263.1061,263.2119,263.0677,263.0773,3505.0
2023-11-16 14:35:00,273.51,273.91,273.5,273.9,9240.0,263.01,263.3946,263.0004,263.385,9240.0
2023-11-16 14:40:00,273.93,274.06,273.8,274.06,4181.0,263.4139,263.5389,263.2888,263.5389,4181.0
2023-11-16 14:45:00,273.98,274.09,273.97,274.07,12737.0,263.4619,263.5677,263.4523,263.5485,12737.0
2023-11-16 14:50:00,274.07,274.17,273.98,274.0,10293.0,263.5485,263.6446,263.4619,263.4812,10293.0
2023-11-16 14:55:00,274.03,274.39,274.03,274.13,6720.0,263.51,263.8562,263.51,263.6062,6720.0
2023-11-16 15:00:00,274.16,274.27,274.06,274.07,4928.0,263.635,263.7408,263.5389,263.5485,4928.0
2023-11-16 15:05:00,274.17,274.37,274.09,274.25,10125.0,263.6446,263.837,263.5677,263.7216,10125.0
2023-11-16 15:10:00,274.27,274.4,274.19,274.3,16878.0,263.7408,263.8658,263.6639,263.7697,16878.0
2023-11-16 15:15:00,274.27,274.4,274.25,274.33,9688.0,263.7408,263.8658,263.7216,263.7985,9688.0
2023-11-16 15:20:00,274.34,274.37,273.46,273.46,15685.0,263.8081,263.837,262.9619,262.9619,15685.0
2023-11-16 15:25:00,273.45,273.46,273.18,273.18,5168.0,262.9523,262.9619,262.6926,262.6926,5168.0
2023-11-16 15:30:00,273.24,273.83,273.11,273.39,46046.0,262.7503,263.3177,262.6253,262.8946,46046.0
2023-11-16 15:35:00,273.5,273.68,273.33,273.4,21715.0,263.0004,263.1735,262.8369,262.9042,21715.0
2023-11-16 15:40:00,273.46,273.7,273.42,273.43,27545.0,262.9619,263.1927,262.9234,262.9331,27545.0
2023-11-16 15:45:00,273.48,273.76,273.34,273.6,18749.0,262.9811,263.2504,262.8465,263.0965,18749.0
2023-11-16 15:50:00,273.69,273.83,273.55,273.72,24638.0,263.1831,263.3177,263.0484,263.2119,24638.0
2023-11-16 15:55:00,273.64,274.04,273.49,273.55,74743.0,263.135,263.5196,262.9907,263.0484,74743.0
2023-11-17 09:30:00,273.49,273.99,271.3,273.99,63884.0,262.9907,263.4716,260.8848,263.4716,63884.0
2023-11-17 09:35:00,273.5,273.99,271.4,272.0,29670.0,263.0004,263.4716,260.981,261.5579,29670.0
2023-11-17 09:40:00,271.7,271.83,270.54,270.98,21691.0,261.2695,261.3945,260.154,260.5771,21691.0
2023-11-17 09:45:00,271.32,271.34,269.68,270.18,25201.0,260.9041,260.9233,259.327,259.8078,25201.0
2023-11-17 09:50:00,270.32,270.51,269.28,269.45,12159.0,259.9424,260.1251,258.9424,259.1058,12159.0
2023-11-17 09:55:00,269.63,270.28,269.33,270.25,9321.0,259.2789,259.904,258.9904,259.8751,9321.0
2023-11-17 10:00:00,270.32,270.56,270.05,270.34,6556.0,259.9424,260.1732,259.6828,259.9617,6556.0
2023-11-17 10:05:00,270.14,270.54,269.85,270.17,7578.0,259.7694,260.154,259.4905,259.7982,7578.0
2023-11-17 10:10:00,270.19,270.19,269.55,269.8,18245.0,259.8174,259.8174,259.202,259.4424,18245.0
2023-11-17 10:15:00,269.88,270.4,269.74,269.91,11952.0,259.5193,260.0194,259.3847,259.5482,11952.0
2023-11-17 10:20:00,270.1,270.72,269.94,270.72,16711.0,259.7309,260.3271,259.577,260.3271,16711.0
2023-11-17 10:25:00,270.91,270.99,270.29,270.52,12126.0,260.5098,260.5867,259.9136,260.1348,12126.0
2023-11-17 10:30:00,270.33,271.02,270.08,270.84,19009.0,259.9521,260.6156,259.7117,260.4425,19009.0
2023-11-17 10:35:00,270.94,271.0,270.2,270.31,13607.0,260.5386,260.5963,259.827,259.9328,13607.0
2023-11-17 10:40:00,270.3,270.66,270.19,270.66,11749.0,259.9232,260.2694,259.8174,260.2694,11749.0
2023-11-17 10:45:00,270.6,271.22,270.51,271.22,4551.0,260.2117,260.8079,260.1251,260.8079,4551.0
2023-11-17 10:50:00,271.06,271.16,270.81,271.02,29115.0,260.654,260.7502,260.4136,260.6156,29115.0
2023-11-17 10:55:00,271.06,271.26,270.92,271.08,15072.0,260.654,260.8464,260.5194,260.6733,15072.0
2023-11-17 11:00:00,271.0,271.11,270.81,270.84,30226.0,260.5963,260.7021,260.4136,260.4425,30226.0
2023-11-17 11:05:00,270.85,270.87,270.17,270.38,15628.0,260.4521,260.4713,259.7982,260.0001,15628.0
2023-11-17 11:10:00,270.29,270.4,270.13,270.14,3120.0,259.9136,260.0194,259.7597,259.7694,3120.0
2023-11-17 11:15:00,270.22,270.44,270.22,270.29,3825.0,259.8463,260.0578,259.8463,259.9136,3825.0
2023-11-17 11:20:00,270.18,270.47,270.15,270.47,5485.0,259.8078,260.0867,259.779,260.0867,5485.0
2023-11-17 11:25:00,270.36,270.39,270.15,270.32,5271.0,259.9809,260.0098,259.779,259.9424,5271.0
2023-11-17 11:30:00,270.45,270.5,269.75,269.75,7916.0,260.0675,260.1155,259.3943,259.3943,7916.0
2023-11-17 11:35:00,269.78,270.01,269.63,270.01,6226.0,259.4232,259.6443,259.2789,259.6443,6226.0
2023-11-17 11:40:00,270.0,270.68,269.93,270.68,6733.0,259.6347,260.2886,259.5674,260.2886,6733.0
2023-11-17 11:45:00,270.51,270.52,269.75,269.75,6154.0,260.1251,260.1348,259.3943,259.3943,6154.0
2023-11-17 11:50:00,269.87,270.42,269.76,270.21,5023.0,259.5097,260.0386,259.4039,259.8367,5023.0
2023-11-17 11:55:00,270.21,270.27,269.98,269.98,4903.0,259.8367,259.8944,259.6155,259.6155,4903.0
2023-11-17 12:00:00,269.98,270.1,269.95,269.98,3114.0,259.6155,259.7309,259.5866,259.6155,3114.0
2023-11-17 12:05:00,270.02,270.45,270.02,270.26,6869.0,259.654,260.0675,259.654,259.8847,6869.0
2023-11-17 12:10:00,270.24,270.58,270.24,270.51,5007.0,259.8655,260.1925,259.8655,260.1251,5007.0
2023-11-17 12:15:00,270.57,270.76,270.45,270.6,6190.0,260.1828,260.3656,260.0675,260.2117,6190.0
2023-11-17 12:20:00,270.51,270.84,270.51,270.54,9405.0,260.1251,260.4425,260.1251,260.154,9405.0
2023-11-17 12:25:00,270.62,270.79,270.51,270.51,3203.0,260.2309,260.3944,260.1251,260.1251,3203.0
2023-11-17 12:30:00,270.61,270.74,270.42,270.62,6202.0,260.2213,260.3463,260.0386,260.2309,6202.0
2023-11-17 12:35:00,270.74,270.82,270.67,270.82,10629.0,260.3463,260.4232,260.279,260.4232,10629.0
2023-11-17 12:40:00,270.87,271.38,270.86,271.23,4972.0,260.4713,260.9617,260.4617,260.8175,4972.0
2023-11-17 12:45:00,271.27,271.54,271.26,271.54,3078.0,260.856,261.1156,260.8464,261.1156,3078.0
2023-11-17 12:50:00,271.53,271.8,271.49,271.54,4318.0,261.106,261.3656,261.0675,261.1156,4318.0
2023-11-17 12:55:00,271.5,271.75,271.38,271.47,7060.0,261.0771,261.3175,260.9617,261.0483,7060.0
2023-11-17 13:00:00,271.62,271.86,271.45,271.6,5121.0,261.1925,261.4233,261.0291,261.1733,5121.0
2023-11-17 13:05:00,271.51,271.78,271.43,271.68,4203.0,261.0868,261.3464,261.0098,261.2502,4203.0
2023-11-17 13:10:00,271.76,271.78,271.57,271.65,5178.0,261.3272,261.3464,261.1445,261.2214,5178.0
2023-11-17 13:15:00,271.67,271.97,271.67,271.96,3150.0,261.2406,261.5291,261.2406,261.5195,3150.0
2023-11-17 13:20:00,271.81,272.06,271.49,271.49,11678.0,261.3752,261.6156,261.0675,261.0675,11678.0
2023-11-17 13:25:00,271.52,271.84,271.52,271.71,4047.0,261.0964,261.4041,261.0964,261.2791,4047.0
2023-11-17 13:30:00,271.69,271.88,271.33,271.33,6240.0,261.2598,261.4426,260.9137,260.9137,6240.0
2023-11-17 13:35:00,271.24,271.31,271.08,271.28,3680.0,260.8271,260.8944,260.6733,260.8656,3680.0
2023-11-17 13:40:00,271.31,271.43,271.21,271.28,7028.0,260.8944,261.0098,260.7983,260.8656,7028.0
2023-11-17 13:45:00,271.35,271.54,271.2,271.31,6066.0,260.9329,261.1156,260.7887,260.8944,6066.0
2023-11-17 13:50:00,271.27,271.78,271.27,271.78,3718.0,260.856,261.3464,260.856,261.3464,3718.0
2023-11-17 13:55:00,271.83,271.98,271.6,271.62,4610.0,261.3945,261.5387,261.1733,261.1925,4610.0
2023-11-17 14:00:00,271.6,271.65,271.23,271.25,5527.0,261.1733,261.2214,260.8175,260.8367,5527.0
2023-11-17 14:05:00,271.24,271.51,271.23,271.47,4121.0,260.8271,261.0868,260.8175,261.0483,4121.0
2023-11-17 14:10:00,271.48,271.93,271.47,271.48,5449.0,261.0579,261.4906,261.0483,261.0579,5449.0
2023-11-17 14:15:00,271.52,271.53,271.18,271.18,4390.0,261.0964,261.106,260.7694,260.7694,4390.0
2023-11-17 14:20:00,271.15,271.4,271.14,271.32,4192.0,260.7406,260.981,260.731,260.9041,4192.0
2023-11-17 14:25:00,271.34,271.44,271.08,271.09,5934.0,260.9233,261.0194,260.6733,260.6829,5934.0
2023-11-17 14:30:00,271.1,271.33,271.1,271.23,4259.0,260.6925,260.9137,260.6925,260.8175,4259.0
2023-11-17 14:35:00,271.33,271.58,271.25,271.27,3344.0,260.9137,261.1541,260.8367,260.856,3344.0
2023-11-17 14:40:00,271.39,271.54,271.25,271.47,5617.0,260.9714,261.1156,260.8367,261.0483,5617.0
2023-11-17 14:45:00,271.51,271.58,271.46,271.53,4097.0,261.0868,261.1541,261.0387,261.106,4097.0
2023-11-17 14:50:00,271.47,271.59,271.34,271.49,8808.0,261.0483,261.1637,260.9233,261.0675,8808.0
2023-11-17 14:55:00,271.49,271.58,271.35,271.5,3343.0,261.0675,261.1541,260.9329,261.0771,3343.0
2023-11-17 15:00:00,271.33,271.33,271.01,271.03,3901.0,260.9137,260.9137,260.606,260.6252,3901.0
2023-11-17 15:05:00,270.93,270.99,270.85,270.86,1328.0,260.529,260.5867,260.4521,260.4617,1328.0
2023-11-17 15:10:00,270.85,270.86,270.56,270.56,4661.0,260.4521,260.4617,260.1732,260.1732,4661.0
2023-11-17 15:15:00,270.54,270.74,270.5,270.5,4292.0,260.154,260.3463,260.1155,260.1155,4292.0
2023-11-17 15:20:00,270.46,270.5,270.25,270.34,2840.0,260.0771,260.1155,259.8751,259.9617,2840.0
2023-11-17 15:25:00,270.4,270.82,270.34,270.82,6179.0,260.0194,260.4232,259.9617,260.4232,6179.0
2023-11-17 15:30:00,270.77,270.77,270.18,270.22,7842.0,260.3752,260.3752,259.8078,259.8463,7842.0
2023-11-17 15:35:00,270.21,270.36,269.77,269.83,6404.0,259.8367,259.9809,259.4136,259.4713,6404.0
2023-11-17 15:40:00,269.75,269.78,269.55,269.7,7436.0,259.3943,259.4232,259.202,259.3462,7436.0
2023-11-17 15:45:00,269.69,269.9,269.61,269.86,11036.0,259.3366,259.5386,259.2597,259.5001,11036.0
2023-11-17 15:50:00,269.83,270.22,269.76,270.04,12522.0,259.4713,259.8463,259.4039,259.6732,12522.0
2023-11-17 15:55:00,270.02,270.25,269.9,269.99,34644.0,259.654,259.8751,259.5386,259.6251,34644.0
2023-11-20 09:30:00,269.99,271.1,269.16,270.4,33648.0,259.6251,260.6925,258.827,260.0194,33648.0
2023-11-20 09:35:00,270.4,270.96,269.42,270.81,93507.0,260.0194,260.5579,259.077,260.4136,93507.0
2023-11-20 09:40:00,270.74,271.46,270.57,271.36,19219.0,260.3463,261.0387,260.1828,260.9425,19219.0
2023-11-20 09:45:00,271.35,271.84,271.05,271.56,4964.0,260.9329,261.4041,260.6444,261.1348,4964.0
2023-11-20 09:50:00,271.32,271.57,270.69,271.17,7545.0,260.9041,261.1445,260.2982,260.7598,7545.0
2023-11-20 09:55:00,271.03,271.16,270.67,270.72,4404.0,260.6252,260.7502,260.279,260.3271,4404.0
2023-11-20 10:00:00,270.72,271.2,270.51,271.16,8934.0,260.3271,260.7887,260.1251,260.7502,8934.0
2023-11-20 10:05:00,271.16,271.3,270.94,271.14,7228.0,260.7502,260.8848,260.5386,260.731,7228.0
2023-11-20 10:10:00,271.12,271.51,270.99,271.51,6804.0,260.7117,261.0868,260.5867,261.0868,6804.0
2023-11-20 10:15:00,271.38,271.38,270.89,271.09,5251.0,260.9617,260.9617,260.4906,260.6829,5251.0
2023-11-20 10:20:00,271.1,271.15,270.84,271.0,5634.0,260.6925,260.7406,260.4425,260.5963,5634.0
2023-11-20 10:25:00,271.0,271.48,270.61,271.38,30046.0,260.5963,261.0579,260.2213,260.9617,30046.0
2023-11-20 10:30:00,271.36,272.0,271.25,272.0,7679.0,260.9425,261.5579,260.8367,261.5579,7679.0
2023-11-20 10:35:00,272.06,272.09,271.86,272.04,6696.0,261.6156,261.6445,261.4233,261.5964,6696.0
2023-11-20 10:40:00,272.01,272.42,271.98,271.98,9930.0,261.5676,261.9618,261.5387,261.5387,9930.0
2023-11-20 10:45:00,271.96,272.4,271.96,272.4,7539.0,261.5195,261.9426,261.5195,261.9426,7539.0
2023-11-20 10:50:00,272.51,272.62,272.23,272.52,4974.0,262.0484,262.1541,261.7791,262.058,4974.0
2023-11-20 10:55:00,272.29,272.49,272.0,272.13,6721.0,261.8368,262.0291,261.5579,261.683,6721.0
2023-11-20 11:00:00,272.18,272.29,271.98,272.11,3407.0,261.731,261.8368,261.5387,261.6637,3407.0
2023-11-20 11:05:00,272.05,272.41,272.05,272.41,3152.0,261.606,261.9522,261.606,261.9522,3152.0
2023-11-20 11:10:00,272.4,272.61,272.26,272.61,7163.0,261.9426,262.1445,261.808,262.1445,7163.0
2023-11-20 11:15:00,272.53,272.86,272.53,272.81,3893.0,262.0676,262.3849,262.0676,262.3369,3893.0
2023-11-20 11:20:00,272.81,273.14,272.77,273.04,13294.0,262.3369,262.6542,262.2984,262.558,13294.0
2023-11-20 11:25:00,272.93,273.07,272.78,272.91,7344.0,262.4522,262.5869,262.308,262.433,7344.0
2023-11-20 11:30:00,272.92,273.02,272.87,272.95,8845.0,262.4426,262.5388,262.3945,262.4715,8845.0
2023-11-20 11:35:00,272.95,273.0,272.53,272.7,20755.0,262.4715,262.5196,262.0676,262.2311,20755.0
2023-11-20 11:40:00,272.76,273.12,272.63,273.03,9679.0,262.2888,262.635,262.1638,262.5484,9679.0
2023-11-20 11:45:00,272.9,273.23,272.87,273.08,3113.0,262.4234,262.7407,262.3945,262.5965,3113.0
2023-11-20 11:50:00,273.21,273.21,272.94,273.04,3092.0,262.7215,262.7215,262.4619,262.558,3092.0
2023-11-20 11:55:00,273.04,273.04,272.88,273.0,3035.0,262.558,262.558,262.4042,262.5196,3035.0
2023-11-20 12:00:00,273.06,273.08,272.88,272.98,3933.0,262.5773,262.5965,262.4042,262.5003,3933.0
2023-11-20 12:05:00,273.04,273.05,272.93,273.04,2926.0,262.558,262.5676,262.4522,262.558,2926.0
2023-11-20 12:10:00,272.99,273.07,272.88,272.99,5321.0,262.5099,262.5869,262.4042,262.5099,5321.0
2023-11-20 12:15:00,272.98,273.2,272.95,273.12,4291.0,262.5003,262.7119,262.4715,262.635,4291.0
2023-11-20 12:20:00,273.18,273.2,273.06,273.16,3234.0,262.6926,262.7119,262.5773,262.6734,3234.0
2023-11-20 12:25:00,273.1,273.1,272.95,273.0,3517.0,262.6157,262.6157,262.4715,262.5196,3517.0
2023-11-20 12:30:00,273.0,273.05,272.87,273.0,9291.0,262.5196,262.5676,262.3945,262.5196,9291.0
2023-11-20 12:35:00,273.0,273.04,272.84,272.96,9379.0,262.5196,262.558,262.3657,262.4811,9379.0
2023-11-20 12:40:00,272.92,272.98,272.66,272.98,5427.0,262.4426,262.5003,262.1926,262.5003,5427.0
2023-11-20 12:45:00,272.9,273.0,272.52,272.8,7876.0,262.4234,262.5196,262.058,262.3272,7876.0
2023-11-20 12:50:00,272.8,272.81,272.26,272.5,16544.0,262.3272,262.3369,261.808,262.0388,16544.0
2023-11-20 12:55:00,272.53,272.59,272.15,272.51,7220.0,262.0676,262.1253,261.7022,262.0484,7220.0
2023-11-20 13:00:00,272.55,272.6,271.92,272.36,23409.0,262.0868,262.1349,261.481,261.9041,23409.0
2023-11-20 13:05:00,272.25,272.7,272.23,272.63,3253.0,261.7984,262.2311,261.7791,262.1638,3253.0
2023-11-20 13:10:00,272.62,272.79,272.38,272.63,4334.0,262.1541,262.3176,261.9234,262.1638,4334.0
2023-11-20 13:15:00,272.65,272.77,272.51,272.61,2321.0,262.183,262.2984,262.0484,262.1445,2321.0
2023-11-20 13:20:00,272.62,272.78,272.52,272.71,4574.0,262.1541,262.308,262.058,262.2407,4574.0
2023-11-20 13:25:00,272.63,272.71,272.34,272.55,4951.0,262.1638,262.2407,261.8849,262.0868,4951.0
2023-11-20 13:30:00,272.55,272.72,272.46,272.61,3511.0,262.0868,262.2503,262.0003,262.1445,3511.0
2023-11-20 13:35:00,272.63,272.77,272.46,272.76,3459.0,262.1638,262.2984,262.0003,262.2888,3459.0
2023-11-20 13:40:00,272.66,272.92,272.64,272.9,3177.0,262.1926,262.4426,262.1734,262.4234,3177.0
2023-11-20 13:45:00,272.86,273.02,272.78,272.99,4796.0,262.3849,262.5388,262.308,262.5099,4796.0
2023-11-20 13:50:00,272.96,273.1,272.85,272.91,4736.0,262.4811,262.6157,262.3753,262.433,4736.0
2023-11-20 13:55:00,272.93,272.93,272.72,272.85,13446.0,262.4522,262.4522,262.2503,262.3753,13446.0
2023-11-20 14:00:00,272.78,273.06,272.78,272.97,8768.0,262.308,262.5773,262.308,262.4907,8768.0
2023-11-20 14:05:00,272.89,273.08,272.89,273.06,4620.0,262.4138,262.5965,262.4138,262.5773,4620.0
2023-11-20 14:10:00,273.05,273.13,272.96,273.09,5183.0,262.5676,262.6446,262.4811,262.6061,5183.0
2023-11-20 14:15:00,273.15,273.41,272.81,272.97,12576.0,262.6638,262.9138,262.3369,262.4907,12576.0
2023-11-20 14:20:00,273.02,273.14,272.98,273.14,4658.0,262.5388,262.6542,262.5003,262.6542,4658.0
2023-11-20 14:25:00,273.13,273.21,272.95,273.05,5997.0,262.6446,262.7215,262.4715,262.5676,5997.0
2023-11-20 14:30:00,273.14,273.4,273.14,273.36,4136.0,262.6542,262.9042,262.6542,262.8657,4136.0
2023-11-20 14:35:00,273.42,273.47,273.28,273.35,4515.0,262.9234,262.9715,262.7888,262.8561,4515.0
2023-11-20 14:40:00,273.3,273.54,273.28,273.42,11166.0,262.808,263.0388,262.7888,262.9234,11166.0
2023-11-20 14:45:00,273.45,273.54,273.31,273.39,11507.0,262.9523,263.0388,262.8177,262.8946,11507.0
2023-11-20 14:50:00,273.36,273.44,273.28,273.36,7880.0,262.8657,262.9427,262.7888,262.8657,7880.0
2023-11-20 14:55:00,273.35,273.55,273.34,273.42,9975.0,262.8561,263.0484,262.8465,262.9234,9975.0
2023-11-20 15:00:00,273.41,273.59,273.31,273.47,17493.0,262.9138,263.0869,262.8177,262.9715,17493.0
2023-11-20 15:05:00,273.37,273.37,273.11,273.19,5901.0,262.8754,262.8754,262.6253,262.7023,5901.0
2023-11-20 15:10:00,273.28,273.48,273.21,273.46,6946.0,262.7888,262.9811,262.7215,262.9619,6946.0
2023-11-20 15:15:00,273.42,273.7,273.3,273.69,9099.0,262.9234,263.1927,262.808,263.1831,9099.0
2023-11-20 15:20:00,273.71,273.72,273.44,273.54,7518.0,263.2023,263.2119,262.9427,263.0388,7518.0
2023-11-20 15:25:00,273.46,273.56,273.07,273.12,6964.0,262.9619,263.0581,262.5869,262.635,6964.0
2023-11-20 15:30:00,273.04,273.63,272.98,273.63,6172.0,262.558,263.1254,262.5003,263.1254,6172.0
2023-11-20 15:35:00,273.55,273.57,273.3,273.35,8524.0,263.0484,263.0677,262.808,262.8561,8524.0
2023-11-20 15:40:00,273.35,273.5,273.12,273.21,9755.0,262.8561,263.0004,262.635,262.7215,9755.0
2023-11-20 15:45:00,273.2,273.2,272.54,272.54,11455.0,262.7119,262.7119,262.0772,262.0772,11455.0
2023-11-20 15:50:00,272.26,272.71,271.96,271.98,19174.0,261.808,262.2407,261.5195,261.5387,19174.0
2023-11-20 15:55:00,271.97,272.35,271.9,272.3,46840.0,261.5291,261.8945,261.4618,261.8464,46840.0
2023-11-21 09:30:00,273.5,274.01,273.02,274.01,52245.0,263.0004,263.4908,262.5388,263.4908,52245.0
2023-11-21 09:35:00,273.86,274.1,273.62,273.88,87621.0,263.3465,263.5773,263.1158,263.3658,87621.0
2023-11-21 09:40:00,274.0,274.53,273.9,273.9,5808.0,263.4812,263.9908,263.385,263.385,5808.0
2023-11-21 09:45:00,274.0,274.76,273.76,274.75,4121.0,263.4812,264.212,263.2504,264.2024,4121.0
2023-11-21 09:50:00,274.79,275.06,274.27,274.3,11277.0,264.2408,264.5005,263.7408,263.7697,11277.0
2023-11-21 09:55:00,274.26,274.3,273.89,274.0,6094.0,263.7312,263.7697,263.3754,263.4812,6094.0
2023-11-21 10:00:00,274.14,274.52,273.97,274.2,3707.0,263.6158,263.9812,263.4523,263.6735,3707.0
2023-11-21 10:05:00,274.07,274.15,273.57,273.57,16605.0,263.5485,263.6254,263.0677,263.0677,16605.0
2023-11-21 10:10:00,273.36,274.11,273.28,274.0,27680.0,262.8657,263.5869,262.7888,263.4812,27680.0
2023-11-21 10:15:00,273.99,274.19,273.95,274.14,4796.0,263.4716,263.6639,263.4331,263.6158,4796.0
2023-11-21 10:20:00,274.11,274.32,273.99,274.02,7205.0,263.5869,263.7889,263.4716,263.5004,7205.0
2023-11-21 10:25:00,273.98,274.1,273.81,274.03,17836.0,263.4619,263.5773,263.2985,263.51,17836.0
2023-11-21 10:30:00,273.97,274.05,273.67,273.77,17362.0,263.4523,263.5292,263.1638,263.26,17362.0
2023-11-21 10:35:00,273.88,274.0,273.75,273.81,12256.0,263.3658,263.4812,263.2408,263.2985,12256.0
2023-11-21 10:40:00,273.81,274.46,273.78,274.46,9222.0,263.2985,263.9235,263.2696,263.9235,9222.0
2023-11-21 10:45:00,274.54,274.68,274.5,274.68,1170.0,264.0004,264.1351,263.962,264.1351,1170.0
2023-11-21 10:50:00,274.68,275.2,274.62,275.1,2835.0,264.1351,264.6351,264.0774,264.5389,2835.0
2023-11-21 10:55:00,275.12,275.14,274.98,275.03,2736.0,264.5582,264.5774,264.4235,264.4716,2736.0
2023-11-21 11:00:00,274.97,275.33,274.86,275.26,2897.0,264.4139,264.7601,264.3082,264.6928,2897.0
2023-11-21 11:05:00,275.32,275.56,275.15,275.35,2678.0,264.7505,264.9813,264.587,264.7793,2678.0
2023-11-21 11:10:00,275.43,275.44,274.94,274.95,2908.0,264.8563,264.8659,264.3851,264.3947,2908.0
2023-11-21 11:15:00,274.98,275.04,274.84,275.01,2344.0,264.4235,264.4812,264.2889,264.4524,2344.0
2023-11-21 11:20:00,275.01,275.04,274.76,275.0,8506.0,264.4524,264.4812,264.212,264.4428,8506.0
2023-11-21 11:25:00,275.0,275.33,274.98,275.32,2657.0,264.4428,264.7601,264.4235,264.7505,2657.0
2023-11-21 11:30:00,275.31,275.65,275.31,275.57,4273.0,264.7409,265.0678,264.7409,264.9909,4273.0
2023-11-21 11:35:00,275.57,275.73,275.4,275.59,11194.0,264.9909,265.1448,264.8274,265.0101,11194.0
2023-11-21 11:40:00,275.66,275.9,275.63,275.79,3001.0,265.0774,265.3082,265.0486,265.2025,3001.0
2023-11-21 11:45:00,275.65,275.73,275.35,275.46,12496.0,265.0678,265.1448,264.7793,264.8851,12496.0
2023-11-21 11:50:00,275.51,275.63,275.34,275.36,9550.0,264.9332,265.0486,264.7697,264.789,9550.0
2023-11-21 11:55:00,275.49,275.53,275.05,275.33,7315.0,264.914,264.9524,264.4909,264.7601,7315.0
2023-11-21 12:00:00,275.24,275.62,275.24,275.56,4051.0,264.6736,265.039,264.6736,264.9813,4051.0
2023-11-21 12:05:00,275.65,275.65,275.39,275.53,4690.0,265.0678,265.0678,264.8178,264.9524,4690.0
2023-11-21 12:10:00,275.5,275.67,275.42,275.67,2800.0,264.9236,265.0871,264.8467,265.0871,2800.0
2023-11-21 12:15:00,275.68,275.74,275.51,275.74,758.0,265.0967,265.1544,264.9332,265.1544,758.0
2023-11-21 12:20:00,275.68,275.94,275.59,275.59,3260.0,265.0967,265.3467,265.0101,265.0101,3260.0
2023-11-21 12:25:00,275.56,275.78,275.48,275.78,2096.0,264.9813,265.1928,264.9044,265.1928,2096.0
2023-11-21 12:30:00,275.72,276.0,275.69,276.0,1700.0,265.1351,265.4044,265.1063,265.4044,1700.0
2023-11-21 12:35:00,276.09,276.17,275.99,276.11,2062.0,265.4909,265.5679,265.3948,265.5102,2062.0
2023-11-21 12:40:00,276.16,276.3,276.03,276.24,1450.0,265.5582,265.6929,265.4332,265.6352,1450.0
2023-11-21 12:45:00,276.34,276.41,276.21,276.32,1250.0,265.7313,265.7986,265.6063,265.7121,1250.0
2023-11-21 12:50:00,276.43,276.43,276.26,276.27,1712.0,265.8179,265.8179,265.6544,265.664,1712.0
2023-11-21 12:55:00,276.24,276.26,276.1,276.19,2317.0,265.6352,265.6544,265.5005,265.5871,2317.0
2023-11-21 13:00:00,276.11,276.15,276.05,276.1,434.0,265.5102,265.5486,265.4525,265.5005,434.0
2023-11-21 13:05:00,276.04,276.23,275.93,276.14,6410.0,265.4429,265.6256,265.3371,265.539,6410.0
2023-11-21 13:10:00,276.23,276.23,275.95,276.0,2125.0,265.6256,265.6256,265.3563,265.4044,2125.0
2023-11-21 13:15:00,276.08,276.25,275.99,276.25,2240.0,265.4813,265.6448,265.3948,265.6448,2240.0
2023-11-21 13:20:00,276.19,276.19,275.96,275.96,3904.0,265.5871,265.5871,265.3659,265.3659,3904.0
2023-11-21 13:25:00,275.96,276.06,275.95,276.02,1426.0,265.3659,265.4621,265.3563,265.4236,1426.0
2023-11-21 13:30:00,276.09,276.27,276.0,276.18,2509.0,265.4909,265.664,265.4044,265.5775,2509.0
2023-11-21 13:35:00,276.12,276.19,276.09,276.16,1865.0,265.5198,265.5871,265.4909,265.5582,1865.0
2023-11-21 13:40:00,276.23,276.4,276.21,276.37,4737.0,265.6256,265.789,265.6063,265.7602,4737.0
2023-11-21 13:45:00,276.4,276.47,276.36,276.45,4046.0,265.789,265.8563,265.7506,265.8371,4046.0
2023-11-21 13:50:00,276.44,276.51,276.38,276.4,4170.0,265.8275,265.8948,265.7698,265.789,4170.0
2023-11-21 13:55:00,276.42,276.48,276.37,276.44,4134.0,265.8083,265.866,265.7602,265.8275,4134.0
2023-11-21 14:00:00,276.52,276.54,276.28,276.4,10562.0,265.9044,265.9237,265.6736,265.789,10562.0
2023-11-21 14:05:00,276.4,276.5,276.17,276.26,4866.0,265.789,265.8852,265.5679,265.6544,4866.0
2023-11-21 14:10:00,276.24,276.38,276.24,276.35,1609.0,265.6352,265.7698,265.6352,265.741,1609.0
2023-11-21 14:15:00,276.38,276.64,276.29,276.46,3317.0,265.7698,266.0198,265.6833,265.8467,3317.0
2023-11-21 14:20:00,276.47,276.61,276.46,276.52,9366.0,265.8563,265.991,265.8467,265.9044,9366.0
2023-11-21 14:25:00,276.48,276.68,276.48,276.61,7037.0,265.866,266.0583,265.866,265.991,7037.0
2023-11-21 14:30:00,276.63,276.65,276.49,276.6,17220.0,266.0102,266.0294,265.8756,265.9814,17220.0
2023-11-21 14:35:00,276.59,276.64,275.99,276.31,14195.0,265.9717,266.0198,265.3948,265.7025,14195.0
2023-11-21 14:40:00,276.31,276.39,276.25,276.26,2547.0,265.7025,265.7794,265.6448,265.6544,2547.0
2023-11-21 14:45:00,276.29,276.6,276.28,276.54,3325.0,265.6833,265.9814,265.6736,265.9237,3325.0
2023-11-21 14:50:00,276.54,276.76,276.47,276.65,5310.0,265.9237,266.1352,265.8563,266.0294,5310.0
2023-11-21 14:55:00,276.77,276.82,276.62,276.78,5537.0,266.1448,266.1929,266.0006,266.1544,5537.0
2023-11-21 15:00:00,276.73,276.86,276.7,276.77,9050.0,266.1064,266.2314,266.0775,266.1448,9050.0
2023-11-21 15:05:00,276.83,276.83,276.73,276.8,5355.0,266.2025,266.2025,266.1064,266.1737,5355.0
2023-11-21 15:10:00,276.9,277.13,276.83,277.06,7854.0,266.2698,266.491,266.2025,266.4237,7854.0
2023-11-21 15:15:00,277.07,277.2,276.96,277.0,3466.0,266.4333,266.5583,266.3275,266.366,3466.0
2023-11-21 15:20:00,277.03,277.14,276.93,277.04,8854.0,266.3948,266.5006,266.2987,266.4045,8854.0
2023-11-21 15:25:00,276.98,277.14,276.94,277.07,8581.0,266.3468,266.5006,266.3083,266.4333,8581.0
2023-11-21 15:30:00,277.07,277.11,276.71,276.81,9364.0,266.4333,266.4718,266.0871,266.1833,9364.0
2023-11-21 15:35:00,276.84,277.13,276.66,276.9,13867.0,266.2121,266.491,266.0391,266.2698,13867.0
2023-11-21 15:40:00,276.9,277.04,276.9,277.0,12940.0,266.2698,266.4045,266.2698,266.366,12940.0
2023-11-21 15:45:00,277.01,277.21,276.91,277.21,15370.0,266.3756,266.5679,266.2795,266.5679,15370.0
2023-11-21 15:50:00,277.26,277.47,276.59,276.66,28358.0,266.616,266.818,265.9717,266.0391,28358.0
2023-11-21 15:55:00,276.76,276.93,276.26,276.41,47830.0,266.1352,266.2987,265.6544,265.7986,47830.0
2023-11-22 09:30:00,277.41,277.46,274.63,275.5,93547.0,266.7603,266.8083,264.087,264.9236,93547.0
2023-11-22 09:35:00,275.46,276.23,275.44,275.76,4058.0,264.8851,265.6256,264.8659,265.1736,4058.0
2023-11-22 09:40:00,275.88,276.38,275.68,275.68,3500.0,265.289,265.7698,265.0967,265.0967,3500.0
2023-11-22 09:45:00,276.0,276.22,275.24,275.73,19285.0,265.4044,265.6159,264.6736,265.1448,19285.0
2023-11-22 09:50:00,275.89,275.89,275.47,275.75,2801.0,265.2986,265.2986,264.8947,265.164,2801.0
2023-11-22 09:55:00,275.68,276.27,275.55,276.27,26098.0,265.0967,265.664,264.9717,265.664,26098.0
2023-11-22 10:00:00,276.18,276.36,275.82,276.36,2069.0,265.5775,265.7506,265.2313,265.7506,2069.0
2023-11-22 10:05:00,276.24,276.37,275.84,276.0,5295.0,265.6352,265.7602,265.2505,265.4044,5295.0
2023-11-22 10:10:00,275.93,276.45,275.93,276.2,2437.0,265.3371,265.8371,265.3371,265.5967,2437.0
2023-11-22 10:15:00,276.32,276.34,275.36,275.57,55490.0,265.7121,265.7313,264.789,264.9909,55490.0
2023-11-22 10:20:00,275.34,275.54,275.15,275.18,3069.0,264.7697,264.962,264.587,264.6159,3069.0
2023-11-22 10:25:00,275.11,275.13,274.72,275.0,3093.0,264.5486,264.5678,264.1735,264.4428,3093.0
2023-11-22 10:30:00,275.03,275.11,274.62,274.63,3380.0,264.4716,264.5486,264.0774,264.087,3380.0
2023-11-22 10:35:00,274.53,274.78,274.0,274.0,2690.0,263.9908,264.2312,263.4812,263.4812,2690.0
2023-11-22 10:40:00,274.02,274.53,274.02,274.3,1970.0,263.5004,263.9908,263.5004,263.7697,1970.0
2023-11-22 10:45:00,274.33,274.33,273.83,273.83,1790.0,263.7985,263.7985,263.3177,263.3177,1790.0
2023-11-22 10:50:00,273.85,274.21,273.7,274.06,5596.0,263.3369,263.6831,263.1927,263.5389,5596.0
2023-11-22 10:55:00,274.1,274.54,274.1,274.54,1886.0,263.5773,264.0004,263.5773,264.0004,1886.0
2023-11-22 11:00:00,274.63,274.71,274.4,274.4,1842.0,264.087,264.1639,263.8658,263.8658,1842.0
2023-11-22 11:05:00,274.55,274.79,274.55,274.71,7216.0,264.0101,264.2408,264.0101,264.1639,7216.0
2023-11-22 11:10:00,274.7,274.7,274.27,274.27,3381.0,264.1543,264.1543,263.7408,263.7408,3381.0
2023-11-22 11:15:00,274.2,274.32,274.06,274.29,2370.0,263.6735,263.7889,263.5389,263.76,2370.0
2023-11-22 11:20:00,274.28,274.28,273.78,274.09,2410.0,263.7504,263.7504,263.2696,263.5677,2410.0
2023-11-22 11:25:00,274.05,274.37,274.05,274.34,3448.0,263.5292,263.837,263.5292,263.8081,3448.0
2023-11-22 11:30:00,274.37,274.54,274.29,274.39,4100.0,263.837,264.0004,263.76,263.8562,4100.0
2023-11-22 11:35:00,274.32,274.49,274.25,274.35,3085.0,263.7889,263.9524,263.7216,263.8177,3085.0
2023-11-22 11:40:00,274.41,274.7,274.41,274.59,4169.0,263.8754,264.1543,263.8754,264.0485,4169.0
2023-11-22 11:45:00,274.6,274.63,274.4,274.47,2940.0,264.0581,264.087,263.8658,263.9331,2940.0
2023-11-22 11:50:00,274.5,274.64,274.43,274.64,2610.0,263.962,264.0966,263.8947,264.0966,2610.0
2023-11-22 11:55:00,274.64,275.1,274.53,275.09,13024.0,264.0966,264.5389,263.9908,264.5293,13024.0
2023-11-22 12:00:00,274.98,274.98,274.75,274.76,2128.0,264.4235,264.4235,264.2024,264.212,2128.0
2023-11-22 12:05:00,274.76,275.0,274.66,274.72,4319.0,264.212,264.4428,264.1158,264.1735,4319.0
2023-11-22 12:10:00,274.75,274.78,274.36,274.47,3770.0,264.2024,264.2312,263.8273,263.9331,3770.0
2023-11-22 12:15:00,274.43,274.48,274.28,274.29,1486.0,263.8947,263.9427,263.7504,263.76,1486.0
2023-11-22 12:20:00,274.3,274.6,274.29,274.48,1555.0,263.7697,264.0581,263.76,263.9427,1555.0
2023-11-22 12:25:00,274.43,274.47,274.3,274.32,2111.0,263.8947,263.9331,263.7697,263.7889,2111.0
2023-11-22 12:30:00,274.3,274.52,274.23,274.43,3878.0,263.7697,263.9812,263.7023,263.8947,3878.0
2023-11-22 12:35:00,274.37,274.51,274.22,274.51,4954.0,263.837,263.9716,263.6927,263.9716,4954.0
2023-11-22 12:40:00,274.41,274.44,274.19,274.23,2673.0,263.8754,263.9043,263.6639,263.7023,2673.0
2023-11-22 12:45:00,274.19,274.26,274.1,274.1,3585.0,263.6639,263.7312,263.5773,263.5773,3585.0
2023-11-22 12:50:00,274.11,274.5,274.1,274.5,3871.0,263.5869,263.962,263.5773,263.962,3871.0
2023-11-22 12:55:00,274.49,274.73,274.49,274.73,1503.0,263.9524,264.1831,263.9524,264.1831,1503.0
2023-11-22 13:00:00,274.79,274.82,274.58,274.62,5251.0,264.2408,264.2697,264.0389,264.0774,5251.0
2023-11-22 13:05:00,274.73,275.02,274.6,274.72,5000.0,264.1831,264.462,264.0581,264.1735,5000.0
2023-11-22 13:10:00,274.68,274.86,274.61,274.81,2098.0,264.1351,264.3082,264.0678,264.2601,2098.0
2023-11-22 13:15:00,274.84,274.84,274.36,274.4,4574.0,264.2889,264.2889,263.8273,263.8658,4574.0
2023-11-22 13:20:00,274.53,274.74,274.49,274.57,2137.0,263.9908,264.1928,263.9524,264.0293,2137.0
2023-11-22 13:25:00,274.6,274.64,274.5,274.63,4650.0,264.0581,264.0966,263.962,264.087,4650.0
2023-11-22 13:30:00,274.71,274.78,274.53,274.57,1837.0,264.1639,264.2312,263.9908,264.0293,1837.0
2023-11-22 13:35:00,274.57,274.75,274.54,274.68,3631.0,264.0293,264.2024,264.0004,264.1351,3631.0
2023-11-22 13:40:00,274.72,274.85,274.34,274.34,9594.0,264.1735,264.2985,263.8081,263.8081,9594.0
2023-11-22 13:45:00,274.31,274.51,274.25,274.36,2457.0,263.7793,263.9716,263.7216,263.8273,2457.0
2023-11-22 13:50:00,274.44,274.53,274.13,274.15,4383.0,263.9043,263.9908,263.6062,263.6254,4383.0
2023-11-22 13:55:00,274.2,274.38,274.2,274.35,2869.0,263.6735,263.8466,263.6735,263.8177,2869.0
2023-11-22 14:00:00,274.4,274.55,274.37,274.37,3181.0,263.8658,264.0101,263.837,263.837,3181.0
2023-11-22 14:05:00,274.41,274.56,274.38,274.49,2402.0,263.8754,264.0197,263.8466,263.9524,2402.0
2023-11-22 14:10:00,274.56,274.56,274.35,274.43,4071.0,264.0197,264.0197,263.8177,263.8947,4071.0
2023-11-22 14:15:00,274.46,274.58,274.39,274.57,3360.0,263.9235,264.0389,263.8562,264.0293,3360.0
2023-11-22 14:20:00,274.57,274.69,274.52,274.59,4385.0,264.0293,264.1447,263.9812,264.0485,4385.0
2023-11-22 14:25:00,274.56,274.75,274.36,274.6,8494.0,264.0197,264.2024,263.8273,264.0581,8494.0
2023-11-22 14:30:00,274.62,274.72,274.48,274.48,5820.0,264.0774,264.1735,263.9427,263.9427,5820.0
2023-11-22 14:35:00,274.46,274.51,273.89,273.89,2248.0,263.9235,263.9716,263.3754,263.3754,2248.0
2023-11-22 14:40:00,273.94,274.33,273.78,274.27,4610.0,263.4235,263.7985,263.2696,263.7408,4610.0
2023-11-22 14:45:00,274.31,274.42,274.27,274.42,1500.0,263.7793,263.885,263.7408,263.885,1500.0
2023-11-22 14:50:00,274.39,274.64,274.39,274.62,3224.0,263.8562,264.0966,263.8562,264.0774,3224.0
2023-11-22 14:55:00,274.69,274.94,274.68,274.86,8677.0,264.1447,264.3851,264.1351,264.3082,8677.0
2023-11-22 15:00:00,274.73,274.84,274.6,274.62,10000.0,264.1831,264.2889,264.0581,264.0774,10000.0
2023-11-22 15:05:00,274.66,274.75,274.44,274.68,6613.0,264.1158,264.2024,263.9043,264.1351,6613.0
2023-11-22 15:10:00,274.67,274.8,274.6,274.8,1400.0,264.1254,264.2505,264.0581,264.2505,1400.0
2023-11-22 15:15:00,274.84,275.02,274.84,274.97,1700.0,264.2889,264.462,264.2889,264.4139,1700.0
2023-11-22 15:20:00,274.95,275.23,274.95,275.05,3354.0,264.3947,264.6639,264.3947,264.4909,3354.0
2023-11-22 15:25:00,275.05,275.13,275.01,275.06,1600.0,264.4909,264.5678,264.4524,264.5005,1600.0
2023-11-22 15:30:00,275.11,275.28,275.05,275.28,5217.0,264.5486,264.712,264.4909,264.712,5217.0
2023-11-22 15:35:00,275.28,275.28,275.05,275.05,4233.0,264.712,264.712,264.4909,264.4909,4233.0
2023-11-22 15:40:00,275.16,275.24,274.84,274.84,8397.0,264.5966,264.6736,264.2889,264.2889,8397.0
2023-11-22 15:45:00,274.82,274.98,274.49,274.5,6346.0,264.2697,264.4235,263.9524,263.962,6346.0
2023-11-22 15:50:00,274.48,274.6,274.29,274.31,11232.0,263.9427,264.0581,263.76,263.7793,11232.0
2023-11-22 15:55:00,274.31,274.58,274.27,274.33,44961.0,263.7793,264.0389,263.7408,263.7985,44961.0
2023-11-24 09:30:00,275.08,276.36,275.08,276.23,19277.0,264.5197,265.7506,264.5197,265.6256,19277.0
2023-11-24 09:35:00,275.72,276.38,275.04,276.38,4872.0,265.1351,265.7698,264.4812,265.7698,4872.0
2023-11-24 09:40:00,276.48,276.49,275.34,275.34,4295.0,265.866,265.8756,264.7697,264.7697,4295.0
2023-11-24 09:45:00,275.21,275.79,275.08,275.79,3416.0,264.6447,265.2025,264.5197,265.2025,3416.0
2023-11-24 09:50:00,275.72,276.34,275.71,276.26,6713.0,265.1351,265.7313,265.1255,265.6544,6713.0
2023-11-24 09:55:00,276.34,276.65,275.55,275.88,6842.0,265.7313,266.0294,264.9717,265.289,6842.0
2023-11-24 10:00:00,275.95,276.08,275.71,276.03,2730.0,265.3563,265.4813,265.1255,265.4332,2730.0
2023-11-24 10:05:00,276.18,276.59,276.18,276.34,6306.0,265.5775,265.9717,265.5775,265.7313,6306.0
2023-11-24 10:10:00,276.41,276.46,276.09,276.24,9949.0,265.7986,265.8467,265.4909,265.6352,9949.0
2023-11-24 10:15:00,276.08,276.4,275.88,276.4,4116.0,265.4813,265.789,265.289,265.789,4116.0
2023-11-24 10:20:00,276.4,276.4,275.93,276.34,2907.0,265.789,265.789,265.3371,265.7313,2907.0
2023-11-24 10:25:00,276.29,276.41,276.16,276.18,3800.0,265.6833,265.7986,265.5582,265.5775,3800.0
2023-11-24 10:30:00,276.39,276.49,276.07,276.07,3870.0,265.7794,265.8756,265.4717,265.4717,3870.0
2023-11-24 10:35:00,276.14,276.14,275.84,276.04,3301.0,265.539,265.539,265.2505,265.4429,3301.0
2023-11-24 10:40:00,275.95,275.98,275.34,275.34,4998.0,265.3563,265.3852,264.7697,264.7697,4998.0
2023-11-24 10:45:00,275.34,275.58,275.23,275.53,6989.0,264.7697,265.0005,264.6639,264.9524,6989.0
2023-11-24 10:50:00,275.53,275.73,275.46,275.7,2065.0,264.9524,265.1448,264.8851,265.1159,2065.0
2023-11-24 10:55:00,275.71,275.71,275.31,275.31,2704.0,265.1255,265.1255,264.7409,264.7409,2704.0
2023-11-24 11:00:00,275.31,275.31,274.84,275.01,2978.0,264.7409,264.7409,264.2889,264.4524,2978.0
2023-11-24 11:05:00,274.88,275.21,274.79,275.2,2818.0,264.3274,264.6447,264.2408,264.6351,2818.0
2023-11-24 11:10:00,275.2,275.29,275.08,275.25,2949.0,264.6351,264.7216,264.5197,264.6832,2949.0
2023-11-24 11:15:00,275.19,275.19,274.93,275.04,1363.0,264.6255,264.6255,264.3755,264.4812,1363.0
2023-11-24 11:20:00,275.08,275.31,275.02,275.04,4611.0,264.5197,264.7409,264.462,264.4812,4611.0
2023-11-24 11:25:00,275.15,275.25,275.03,275.22,950.0,264.587,264.6832,264.4716,264.6543,950.0
2023-11-24 11:30:00,275.16,275.47,275.15,275.25,2800.0,264.5966,264.8947,264.587,264.6832,2800.0
2023-11-24 11:35:00,275.31,275.37,275.2,275.2,1246.0,264.7409,264.7986,264.6351,264.6351,1246.0
2023-11-24 11:40:00,275.23,275.48,275.23,275.32,4646.0,264.6639,264.9044,264.6639,264.7505,4646.0
2023-11-24 11:45:00,275.36,275.36,275.17,275.19,2969.0,264.789,264.789,264.6063,264.6255,2969.0
2023-11-24 11:50:00,275.15,275.46,275.03,275.18,4607.0,264.587,264.8851,264.4716,264.6159,4607.0
2023-11-24 11:55:00,275.19,275.42,275.19,275.24,1760.0,264.6255,264.8467,264.6255,264.6736,1760.0
2023-11-24 12:00:00,275.33,275.61,275.3,275.36,1859.0,264.7601,265.0294,264.7313,264.789,1859.0
2023-11-24 12:05:00,275.28,275.37,275.16,275.29,2000.0,264.712,264.7986,264.5966,264.7216,2000.0
2023-11-24 12:10:00,275.29,275.45,275.29,275.37,2377.0,264.7216,264.8755,264.7216,264.7986,2377.0
2023-11-24 12:15:00,275.24,275.3,275.19,275.21,3026.0,264.6736,264.7313,264.6255,264.6447,3026.0
2023-11-24 12:20:00,275.28,275.28,274.83,275.1,2614.0,264.712,264.712,264.2793,264.5389,2614.0
2023-11-24 12:25:00,275.22,275.22,274.7,274.72,3623.0,264.6543,264.6543,264.1543,264.1735,3623.0
2023-11-24 12:30:00,274.73,274.93,274.73,274.92,3526.0,264.1831,264.3755,264.1831,264.3658,3526.0
2023-11-24 12:35:00,274.9,275.02,274.72,274.95,3276.0,264.3466,264.462,264.1735,264.3947,3276.0
2023-11-24 12:40:00,274.91,275.13,274.88,274.99,3717.0,264.3562,264.5678,264.3274,264.4332,3717.0
2023-11-24 12:45:00,275.05,275.05,274.78,274.82,3520.0,264.4909,264.4909,264.2312,264.2697,3520.0
2023-11-24 12:50:00,274.82,274.87,274.68,274.77,6977.0,264.2697,264.3178,264.1351,264.2216,6977.0
2023-11-24 12:55:00,274.76,274.81,274.5,274.5,17601.0,264.212,264.2601,263.962,263.962,17601.0
2023-11-27 09:30:00,273.7,274.04,272.62,272.77,17793.0,263.1927,263.5196,262.1541,262.2984,17793.0
2023-11-27 09:35:00,272.27,273.36,271.84,272.59,32652.0,261.8176,262.8657,261.4041,262.1253,32652.0
2023-11-27 09:40:00,272.62,272.62,270.68,271.05,12504.0,262.1541,262.1541,260.2886,260.6444,12504.0
2023-11-27 09:45:00,271.07,272.02,270.54,271.5,8859.0,260.6637,261.5772,260.154,261.0771,8859.0
2023-11-27 09:50:00,271.54,272.01,271.1,271.68,5388.0,261.1156,261.5676,260.6925,261.2502,5388.0
2023-11-27 09:55:00,272.11,272.36,272.0,272.0,2600.0,261.6637,261.9041,261.5579,261.5579,2600.0
2023-11-27 10:00:00,272.25,272.5,271.67,271.78,4789.0,261.7984,262.0388,261.2406,261.3464,4789.0
2023-11-27 10:05:00,271.7,271.7,271.13,271.15,8561.0,261.2695,261.2695,260.7213,260.7406,8561.0
2023-11-27 10:10:00,271.42,271.43,270.7,271.29,8812.0,261.0002,261.0098,260.3079,260.8752,8812.0
2023-11-27 10:15:00,271.57,271.57,271.02,271.23,1059.0,261.1445,261.1445,260.6156,260.8175,1059.0
2023-11-27 10:20:00,271.28,271.62,271.28,271.41,2434.0,260.8656,261.1925,260.8656,260.9906,2434.0
2023-11-27 10:25:00,271.14,271.37,271.12,271.29,1615.0,260.731,260.9521,260.7117,260.8752,1615.0
2023-11-27 10:30:00,271.19,271.44,271.19,271.32,1158.0,260.779,261.0194,260.779,260.9041,1158.0
2023-11-27 10:35:00,271.23,271.29,271.13,271.13,1630.0,260.8175,260.8752,260.7213,260.7213,1630.0
2023-11-27 10:40:00,271.03,271.15,270.94,271.05,1783.0,260.6252,260.7406,260.5386,260.6444,1783.0
2023-11-27 10:45:00,271.07,271.12,270.84,270.97,3946.0,260.6637,260.7117,260.4425,260.5675,3946.0
2023-11-27 10:50:00,270.98,271.3,270.8,271.15,3754.0,260.5771,260.8848,260.404,260.7406,3754.0
2023-11-27 10:55:00,271.08,271.08,270.83,270.84,1314.0,260.6733,260.6733,260.4329,260.4425,1314.0
2023-11-27 11:00:00,270.82,270.84,270.59,270.69,1933.0,260.4232,260.4425,260.2021,260.2982,1933.0
2023-11-27 11:05:00,270.67,270.91,270.62,270.9,2192.0,260.279,260.5098,260.2309,260.5002,2192.0
2023-11-27 11:10:00,271.0,271.05,270.78,270.79,2677.0,260.5963,260.6444,260.3848,260.3944,2677.0
2023-11-27 11:15:00,270.66,270.79,270.58,270.78,2779.0,260.2694,260.3944,260.1925,260.3848,2779.0
2023-11-27 11:20:00,270.85,271.05,270.71,270.83,2043.0,260.4521,260.6444,260.3175,260.4329,2043.0
2023-11-27 11:25:00,270.72,271.26,270.72,271.26,3209.0,260.3271,260.8464,260.3271,260.8464,3209.0
2023-11-27 11:30:00,271.15,271.34,271.06,271.34,6603.0,260.7406,260.9233,260.654,260.9233,6603.0
2023-11-27 11:35:00,271.29,271.35,271.03,271.06,4503.0,260.8752,260.9329,260.6252,260.654,4503.0
2023-11-27 11:40:00,271.12,271.21,270.89,271.09,2306.0,260.7117,260.7983,260.4906,260.6829,2306.0
2023-11-27 11:45:00,270.98,271.13,270.98,271.12,1175.0,260.5771,260.7213,260.5771,260.7117,1175.0
2023-11-27 11:50:00,271.0,271.13,270.85,271.1,3427.0,260.5963,260.7213,260.4521,260.6925,3427.0
2023-11-27 11:55:00,271.06,271.39,271.01,271.16,1400.0,260.654,260.9714,260.606,260.7502,1400.0
2023-11-27 12:00:00,271.1,271.1,270.85,270.88,2373.0,260.6925,260.6925,260.4521,260.4809,2373.0
2023-11-27 12:05:00,270.87,271.21,270.87,271.06,4540.0,260.4713,260.7983,260.4713,260.654,4540.0
2023-11-27 12:10:00,271.02,271.11,270.99,271.0,1931.0,260.6156,260.7021,260.5867,260.5963,1931.0
2023-11-27 12:15:00,270.98,270.99,270.79,270.92,1420.0,260.5771,260.5867,260.3944,260.5194,1420.0
2023-11-27 12:20:00,270.83,270.84,270.44,270.53,4025.0,260.4329,260.4425,260.0578,260.1444,4025.0
2023-11-27 12:25:00,270.43,270.48,270.32,270.47,2981.0,260.0482,260.0963,259.9424,260.0867,2981.0
2023-11-27 12:30:00,270.44,270.54,270.39,270.51,1725.0,260.0578,260.154,260.0098,260.1251,1725.0
2023-11-27 12:35:00,270.61,270.61,270.48,270.51,2933.0,260.2213,260.2213,260.0963,260.1251,2933.0
2023-11-27 12:40:00,270.49,270.62,270.28,270.28,5827.0,260.1059,260.2309,259.904,259.904,5827.0
2023-11-27 12:45:00,270.32,270.33,269.95,270.04,12030.0,259.9424,259.9521,259.5866,259.6732,12030.0
2023-11-27 12:50:00,270.0,270.32,269.92,270.23,7151.0,259.6347,259.9424,259.5578,259.8559,7151.0
2023-11-27 12:55:00,270.17,270.17,269.86,270.02,5464.0,259.7982,259.7982,259.5001,259.654,5464.0
2023-11-27 13:00:00,270.01,270.02,269.47,269.47,8670.0,259.6443,259.654,259.1251,259.1251,8670.0
2023-11-27 13:05:00,269.48,269.82,269.4,269.66,4266.0,259.1347,259.4616,259.0578,259.3078,4266.0
2023-11-27 13:10:00,269.71,269.84,269.42,269.75,24696.0,259.3559,259.4809,259.077,259.3943,24696.0
2023-11-27 13:15:00,269.75,270.21,269.75,270.09,26958.0,259.3943,259.8367,259.3943,259.7213,26958.0
2023-11-27 13:20:00,270.0,270.12,269.8,269.94,3131.0,259.6347,259.7501,259.4424,259.577,3131.0
2023-11-27 13:25:00,269.86,270.0,269.7,269.89,2932.0,259.5001,259.6347,259.3462,259.529,2932.0
2023-11-27 13:30:00,269.81,269.99,269.79,269.88,1800.0,259.452,259.6251,259.4328,259.5193,1800.0
2023-11-27 13:35:00,269.97,270.0,269.72,269.73,2463.0,259.6059,259.6347,259.3655,259.3751,2463.0
2023-11-27 13:40:00,269.72,269.8,269.61,269.61,3394.0,259.3655,259.4424,259.2597,259.2597,3394.0
2023-11-27 13:45:00,269.62,269.72,269.6,269.7,2472.0,259.2693,259.3655,259.2501,259.3462,2472.0
2023-11-27 13:50:00,269.6,269.89,269.6,269.85,2597.0,259.2501,259.529,259.2501,259.4905,2597.0
2023-11-27 13:55:00,269.83,269.99,269.79,269.89,2843.0,259.4713,259.6251,259.4328,259.529,2843.0
2023-11-27 14:00:00,269.94,270.04,269.85,269.97,7804.0,259.577,259.6732,259.4905,259.6059,7804.0
2023-11-27 14:05:00,269.92,269.96,269.83,269.83,2437.0,259.5578,259.5963,259.4713,259.4713,2437.0
2023-11-27 14:10:00,269.82,269.95,269.82,269.94,4437.0,259.4616,259.5866,259.4616,259.577,4437.0
2023-11-27 14:15:00,269.94,270.27,269.93,270.27,6917.0,259.577,259.8944,259.5674,259.8944,6917.0
2023-11-27 14:20:00,270.2,270.2,269.97,270.01,7050.0,259.827,259.827,259.6059,259.6443,7050.0
2023-11-27 14:25:00,270.1,270.19,269.99,270.1,7777.0,259.7309,259.8174,259.6251,259.7309,7777.0
2023-11-27 14:30:00,270.09,270.12,269.94,269.96,6012.0,259.7213,259.7501,259.577,259.5963,6012.0
2023-11-27 14:35:00,269.96,270.11,269.96,270.11,3506.0,259.5963,259.7405,259.5963,259.7405,3506.0
2023-11-27 14:40:00,270.09,270.12,269.73,269.99,18162.0,259.7213,259.7501,259.3751,259.6251,18162.0
2023-11-27 14:45:00,269.98,270.03,269.82,269.88,7746.0,259.6155,259.6636,259.4616,259.5193,7746.0
2023-11-27 14:50:00,269.89,270.04,269.86,269.93,1806.0,259.529,259.6732,259.5001,259.5674,1806.0
2023-11-27 14:55:00,269.94,270.19,269.91,270.13,8024.0,259.577,259.8174,259.5482,259.7597,8024.0
2023-11-27 15:00:00,270.02,270.1,269.86,269.86,3416.0,259.654,259.7309,259.5001,259.5001,3416.0
2023-11-27 15:05:00,269.96,270.08,269.81,269.97,4532.0,259.5963,259.7117,259.452,259.6059,4532.0
2023-11-27 15:10:00,269.97,270.07,269.77,269.83,3861.0,259.6059,259.702,259.4136,259.4713,3861.0
2023-11-27 15:15:00,269.76,270.23,269.76,270.22,6914.0,259.4039,259.8559,259.4039,259.8463,6914.0
2023-11-27 15:20:00,270.25,270.4,270.19,270.4,3184.0,259.8751,260.0194,259.8174,260.0194,3184.0
2023-11-27 15:25:00,270.34,270.54,270.3,270.51,2284.0,259.9617,260.154,259.9232,260.1251,2284.0
2023-11-27 15:30:00,270.55,270.81,270.4,270.8,6780.0,260.1636,260.4136,260.0194,260.404,6780.0
2023-11-27 15:35:00,270.81,271.07,270.75,271.0,7878.0,260.4136,260.6637,260.3559,260.5963,7878.0
2023-11-27 15:40:00,270.96,271.11,270.67,270.99,19046.0,260.5579,260.7021,260.279,260.5867,19046.0
2023-11-27 15:45:00,270.97,271.42,270.97,271.42,23340.0,260.5675,261.0002,260.5675,261.0002,23340.0
2023-11-27 15:50:00,271.5,271.8,271.36,271.72,17712.0,261.0771,261.3656,260.9425,261.2887,17712.0
2023-11-27 15:55:00,271.72,271.83,271.46,271.52,48264.0,261.2887,261.3945,261.0387,261.0964,48264.0
2023-11-28 09:30:00,271.0,271.73,269.38,269.38,20334.0,260.5963,261.2983,259.0385,259.0385,20334.0
2023-11-28 09:35:00,269.66,270.41,269.66,270.41,1505.0,259.3078,260.029,259.3078,260.029,1505.0
2023-11-28 09:40:00,270.68,271.12,270.57,270.99,3000.0,260.2886,260.7117,260.1828,260.5867,3000.0
2023-11-28 09:45:00,271.15,271.44,270.9,270.9,3112.0,260.7406,261.0194,260.5002,260.5002,3112.0
2023-11-28 09:50:00,271.01,271.02,270.67,270.79,919.0,260.606,260.6156,260.279,260.3944,919.0
2023-11-28 09:55:00,270.75,270.97,270.51,270.86,2608.0,260.3559,260.5675,260.1251,260.4617,2608.0
2023-11-28 10:00:00,270.86,270.93,270.46,270.47,4338.0,260.4617,260.529,260.0771,260.0867,4338.0
2023-11-28 10:05:00,270.67,270.81,270.39,270.58,4755.0,260.279,260.4136,260.0098,260.1925,4755.0
2023-11-28 10:10:00,270.4,270.81,270.4,270.56,903.0,260.0194,260.4136,260.0194,260.1732,903.0
2023-11-28 10:15:00,270.44,271.07,270.44,271.06,2161.0,260.0578,260.6637,260.0578,260.654,2161.0
2023-11-28 10:20:00,271.1,271.26,271.06,271.17,2473.0,260.6925,260.8464,260.654,260.7598,2473.0
2023-11-28 10:25:00,271.25,271.25,270.92,271.12,2937.0,260.8367,260.8367,260.5194,260.7117,2937.0
2023-11-28 10:30:00,271.22,271.22,270.59,270.98,2248.0,260.8079,260.8079,260.2021,260.5771,2248.0
2023-11-28 10:35:00,270.88,270.89,270.39,270.39,3560.0,260.4809,260.4906,260.0098,260.0098,3560.0
2023-11-28 10:40:00,270.48,270.55,270.09,270.44,4331.0,260.0963,260.1636,259.7213,260.0578,4331.0
2023-11-28 10:45:00,270.36,270.41,270.11,270.37,3330.0,259.9809,260.029,259.7405,259.9905,3330.0
2023-11-28 10:50:00,270.23,270.66,270.23,270.61,4876.0,259.8559,260.2694,259.8559,260.2213,4876.0
2023-11-28 10:55:00,270.48,270.5,270.33,270.33,2537.0,260.0963,260.1155,259.9521,259.9521,2537.0
2023-11-28 11:00:00,270.43,270.51,270.3,270.3,3742.0,260.0482,260.1251,259.9232,259.9232,3742.0
2023-11-28 11:05:00,270.46,270.72,270.46,270.55,2046.0,260.0771,260.3271,260.0771,260.1636,2046.0
2023-11-28 11:10:00,270.52,270.76,270.41,270.75,4215.0,260.1348,260.3656,260.029,260.3559,4215.0
2023-11-28 11:15:00,270.57,270.86,270.57,270.72,766.0,260.1828,260.4617,260.1828,260.3271,766.0
2023-11-28 11:20:00,270.69,270.69,270.16,270.27,2988.0,260.2982,260.2982,259.7886,259.8944,2988.0
2023-11-28 11:25:00,270.3,270.46,270.3,270.43,1202.0,259.9232,260.0771,259.9232,260.0482,1202.0
2023-11-28 11:30:00,270.44,271.17,270.44,271.06,1946.0,260.0578,260.7598,260.0578,260.654,1946.0
2023-11-28 11:35:00,271.17,271.29,271.03,271.18,2020.0,260.7598,260.8752,260.6252,260.7694,2020.0
2023-11-28 11:40:00,271.3,271.62,271.3,271.38,2022.0,260.8848,261.1925,260.8848,260.9617,2022.0
2023-11-28 11:45:00,271.6,271.6,271.21,271.34,1850.0,261.1733,261.1733,260.7983,260.9233,1850.0
2023-11-28 11:50:00,271.32,271.41,271.18,271.3,2614.0,260.9041,260.9906,260.7694,260.8848,2614.0
2023-11-28 11:55:00,271.34,271.45,271.28,271.3,2499.0,260.9233,261.0291,260.8656,260.8848,2499.0
2023-11-28 12:00:00,271.24,271.5,271.24,271.35,1800.0,260.8271,261.0771,260.8271,260.9329,1800.0
2023-11-28 12:05:00,271.39,271.39,270.93,270.99,1917.0,260.9714,260.9714,260.529,260.5867,1917.0
2023-11-28 12:10:00,271.0,271.27,270.99,271.24,1547.0,260.5963,260.856,260.5867,260.8271,1547.0
2023-11-28 12:15:00,271.22,271.22,270.65,270.66,1886.0,260.8079,260.8079,260.2598,260.2694,1886.0
2023-11-28 12:20:00,270.74,270.8,270.28,270.39,2028.0,260.3463,260.404,259.904,260.0098,2028.0
2023-11-28 12:25:00,270.61,270.61,270.28,270.36,701.0,260.2213,260.2213,259.904,259.9809,701.0
2023-11-28 12:30:00,270.37,270.46,270.15,270.29,2153.0,259.9905,260.0771,259.779,259.9136,2153.0
2023-11-28 12:35:00,270.29,270.29,270.24,270.29,656.0,259.9136,259.9136,259.8655,259.9136,656.0
2023-11-28 12:40:00,270.3,270.37,270.06,270.06,1289.0,259.9232,259.9905,259.6924,259.6924,1289.0
2023-11-28 12:45:00,270.0,270.08,269.93,270.02,2539.0,259.6347,259.7117,259.5674,259.654,2539.0
2023-11-28 12:50:00,269.94,270.02,269.81,269.82,1071.0,259.577,259.654,259.452,259.4616,1071.0
2023-11-28 12:55:00,269.76,269.83,269.71,269.76,2434.0,259.4039,259.4713,259.3559,259.4039,2434.0
2023-11-28 13:00:00,269.72,269.72,269.3,269.3,1174.0,259.3655,259.3655,258.9616,258.9616,1174.0
2023-11-28 13:05:00,269.64,269.69,269.58,269.67,1351.0,259.2885,259.3366,259.2309,259.3174,1351.0
2023-11-28 13:10:00,269.58,269.58,269.49,269.49,875.0,259.2309,259.2309,259.1443,259.1443,875.0
2023-11-28 13:15:00,269.33,269.41,269.23,269.41,1850.0,258.9904,259.0674,258.8943,259.0674,1850.0
2023-11-28 13:20:00,269.39,269.48,269.34,269.41,1447.0,259.0481,259.1347,259.0001,259.0674,1447.0
2023-11-28 13:25:00,269.4,269.67,269.39,269.64,3489.0,259.0578,259.3174,259.0481,259.2885,3489.0
2023-11-28 13:30:00,269.77,269.94,269.66,269.89,2313.0,259.4136,259.577,259.3078,259.529,2313.0
2023-11-28 13:35:00,269.78,269.78,269.54,269.56,1400.0,259.4232,259.4232,259.1924,259.2116,1400.0
2023-11-28 13:40:00,269.52,269.52,269.39,269.47,409.0,259.1732,259.1732,259.0481,259.1251,409.0
2023-11-28 13:45:00,269.37,269.52,269.35,269.51,981.0,259.0289,259.1732,259.0097,259.1635,981.0
2023-11-28 13:50:00,269.53,269.6,269.28,269.28,1809.0,259.1828,259.2501,258.9424,258.9424,1809.0
2023-11-28 13:55:00,269.4,269.4,269.02,269.03,3286.0,259.0578,259.0578,258.6923,258.702,3286.0
2023-11-28 14:00:00,269.04,269.16,268.87,268.88,6596.0,258.7116,258.827,258.5481,258.5577,6596.0
2023-11-28 14:05:00,268.88,269.15,268.88,269.13,4760.0,258.5577,258.8174,258.5577,258.7981,4760.0
2023-11-28 14:10:00,269.15,269.24,269.04,269.15,2927.0,258.8174,258.9039,258.7116,258.8174,2927.0
2023-11-28 14:15:00,268.97,269.14,268.8,268.8,5911.0,258.6443,258.8077,258.4808,258.4808,5911.0
2023-11-28 14:20:00,268.91,269.05,268.64,268.85,1675.0,258.5866,258.7212,258.3269,258.5289,1675.0
2023-11-28 14:25:00,268.64,268.75,268.5,268.6,3276.0,258.3269,258.4327,258.1923,258.2885,3276.0
2023-11-28 14:30:00,268.56,268.98,268.56,268.98,2672.0,258.25,258.6539,258.25,258.6539,2672.0
2023-11-28 14:35:00,269.03,269.12,269.03,269.09,1270.0,258.702,258.7885,258.702,258.7597,1270.0
2023-11-28 14:40:00,269.02,269.1,268.75,268.85,5602.0,258.6923,258.7693,258.4327,258.5289,5602.0
2023-11-28 14:45:00,268.75,269.23,268.75,269.16,6286.0,258.4327,258.8943,258.4327,258.827,6286.0
2023-11-28 14:50:00,269.21,269.38,269.13,269.29,3466.0,258.8751,259.0385,258.7981,258.952,3466.0
2023-11-28 14:55:00,269.38,269.38,269.14,269.14,1611.0,259.0385,259.0385,258.8077,258.8077,1611.0
2023-11-28 15:00:00,269.17,269.28,269.16,269.19,4823.0,258.8366,258.9424,258.827,258.8558,4823.0
2023-11-28 15:05:00,269.18,269.28,269.14,269.14,1684.0,258.8462,258.9424,258.8077,258.8077,1684.0
2023-11-28 15:10:00,269.24,269.24,269.09,269.14,1153.0,258.9039,258.9039,258.7597,258.8077,1153.0
2023-11-28 15:15:00,269.15,269.15,269.01,269.01,1214.0,258.8174,258.8174,258.6827,258.6827,1214.0
2023-11-28 15:20:00,268.98,269.0,268.74,269.0,4541.0,258.6539,258.6731,258.4231,258.6731,4541.0
2023-11-28 15:25:00,269.01,269.1,268.92,268.98,1823.0,258.6827,258.7693,258.5962,258.6539,1823.0
2023-11-28 15:30:00,268.96,268.96,268.74,268.82,4147.0,258.6347,258.6347,258.4231,258.5,4147.0
2023-11-28 15:35:00,268.74,268.79,268.51,268.58,6323.0,258.4231,258.4712,258.2019,258.2692,6323.0
2023-11-28 15:40:00,268.57,268.79,268.43,268.65,6188.0,258.2596,258.4712,258.125,258.3366,6188.0
2023-11-28 15:45:00,268.65,268.84,268.53,268.72,14414.0,258.3366,258.5193,258.2212,258.4039,14414.0
2023-11-28 15:50:00,268.77,268.92,267.96,268.0,20478.0,258.4519,258.5962,257.673,257.7115,20478.0
2023-11-28 15:55:00,268.05,268.5,268.03,268.35,83995.0,257.7596,258.1923,257.7404,258.0481,83995.0
2023-11-29 09:30:00,269.74,270.27,268.98,270.27,23817.0,259.3847,259.8944,258.6539,259.8944,23817.0
2023-11-29 09:35:00,269.83,270.8,269.5,270.2,8696.0,259.4713,260.404,259.1539,259.827,8696.0
2023-11-29 09:40:00,270.61,270.73,269.38,269.74,5133.0,260.2213,260.3367,259.0385,259.3847,5133.0
2023-11-29 09:45:00,270.04,270.23,269.75,269.75,1540.0,259.6732,259.8559,259.3943,259.3943,1540.0
2023-11-29 09:50:00,270.09,270.12,269.42,269.61,3231.0,259.7213,259.7501,259.077,259.2597,3231.0
2023-11-29 09:55:00,269.65,269.79,269.35,269.51,2774.0,259.2982,259.4328,259.0097,259.1635,2774.0
2023-11-29 10:00:00,269.56,269.76,269.51,269.62,2629.0,259.2116,259.4039,259.1635,259.2693,2629.0
2023-11-29 10:05:00,269.5,269.63,269.09,269.1,10951.0,259.1539,259.2789,258.7597,258.7693,10951.0
2023-11-29 10:10:00,269.12,269.12,268.27,268.29,6623.0,258.7885,258.7885,257.9711,257.9904,6623.0
2023-11-29 10:15:00,268.42,268.55,267.94,267.94,4347.0,258.1154,258.2404,257.6538,257.6538,4347.0
2023-11-29 10:20:00,267.9,268.02,267.39,267.39,5397.0,257.6153,257.7307,257.1249,257.1249,5397.0
2023-11-29 10:25:00,267.34,267.78,267.23,267.78,12863.0,257.0768,257.5,256.9711,257.5,12863.0
2023-11-29 10:30:00,267.74,267.9,267.65,267.72,3637.0,257.4615,257.6153,257.3749,257.4423,3637.0
2023-11-29 10:35:00,267.53,268.05,267.53,267.99,4816.0,257.2596,257.7596,257.2596,257.7019,4816.0
2023-11-29 10:40:00,267.83,267.94,267.69,267.71,5218.0,257.548,257.6538,257.4134,257.4326,5218.0
2023-11-29 10:45:00,267.69,268.11,267.53,267.98,4127.0,257.4134,257.8173,257.2596,257.6923,4127.0
2023-11-29 10:50:00,267.98,268.36,267.98,268.19,4012.0,257.6923,258.0577,257.6923,257.8942,4012.0
2023-11-29 10:55:00,268.25,268.51,268.25,268.31,4128.0,257.9519,258.2019,257.9519,258.0096,4128.0
2023-11-29 11:00:00,268.36,268.55,268.27,268.31,3441.0,258.0577,258.2404,257.9711,258.0096,3441.0
2023-11-29 11:05:00,268.31,268.31,267.84,268.01,6304.0,258.0096,258.0096,257.5576,257.7211,6304.0
2023-11-29 11:10:00,267.92,268.07,267.73,268.06,4177.0,257.6346,257.7788,257.4519,257.7692,4177.0
2023-11-29 11:15:00,267.91,267.91,267.42,267.64,4293.0,257.625,257.625,257.1538,257.3653,4293.0
2023-11-29 11:20:00,267.63,267.79,267.51,267.77,2475.0,257.3557,257.5096,257.2403,257.4903,2475.0
2023-11-29 11:25:00,267.76,267.92,267.67,267.81,4531.0,257.4807,257.6346,257.3942,257.5288,4531.0
2023-11-29 11:30:00,267.74,267.75,267.42,267.43,6244.0,257.4615,257.4711,257.1538,257.1634,6244.0
2023-11-29 11:35:00,267.43,267.69,267.41,267.63,4548.0,257.1634,257.4134,257.1442,257.3557,4548.0
2023-11-29 11:40:00,267.69,267.69,267.41,267.41,2545.0,257.4134,257.4134,257.1442,257.1442,2545.0
2023-11-29 11:45:00,267.45,267.45,267.31,267.4,2501.0,257.1826,257.1826,257.048,257.1345,2501.0
2023-11-29 11:50:00,267.33,267.38,267.21,267.28,3489.0,257.0672,257.1153,256.9518,257.0191,3489.0
2023-11-29 11:55:00,267.36,267.47,267.25,267.46,2786.0,257.0961,257.2019,256.9903,257.1922,2786.0
2023-11-29 12:00:00,267.44,267.48,267.34,267.4,4523.0,257.173,257.2115,257.0768,257.1345,4523.0
2023-11-29 12:05:00,267.44,267.7,267.36,267.7,5811.0,257.173,257.423,257.0961,257.423,5811.0
2023-11-29 12:10:00,267.87,268.16,267.76,268.15,4865.0,257.5865,257.8654,257.4807,257.8557,4865.0
2023-11-29 12:15:00,267.94,268.09,267.81,267.81,2816.0,257.6538,257.7981,257.5288,257.5288,2816.0
2023-11-29 12:20:00,267.84,267.95,267.53,267.56,2590.0,257.5576,257.6634,257.2596,257.2884,2590.0
2023-11-29 12:25:00,267.56,267.79,267.35,267.77,4655.0,257.2884,257.5096,257.0865,257.4903,4655.0
2023-11-29 12:30:00,267.95,267.95,267.54,267.55,2036.0,257.6634,257.6634,257.2692,257.2788,2036.0
2023-11-29 12:35:00,267.61,267.62,267.56,267.59,1658.0,257.3365,257.3461,257.2884,257.3172,1658.0
2023-11-29 12:40:00,267.49,267.58,267.49,267.58,1702.0,257.2211,257.3076,257.2211,257.3076,1702.0
2023-11-29 12:45:00,267.54,267.54,267.26,267.26,1764.0,257.2692,257.2692,256.9999,256.9999,1764.0
2023-11-29 12:50:00,267.39,267.39,267.23,267.35,3038.0,257.1249,257.1249,256.9711,257.0865,3038.0
2023-11-29 12:55:00,267.39,267.43,267.27,267.33,6670.0,257.1249,257.1634,257.0095,257.0672,6670.0
2023-11-29 13:00:00,267.31,267.32,267.18,267.19,5379.0,257.048,257.0576,256.923,256.9326,5379.0
2023-11-29 13:05:00,267.18,267.19,267.09,267.13,2111.0,256.923,256.9326,256.8364,256.8749,2111.0
2023-11-29 13:10:00,267.1,267.33,267.0,267.31,7902.0,256.8461,257.0672,256.7499,257.048,7902.0
2023-11-29 13:15:00,267.42,267.45,267.26,267.29,2680.0,257.1538,257.1826,256.9999,257.0288,2680.0
2023-11-29 13:20:00,267.32,267.39,267.2,267.39,2146.0,257.0576,257.1249,256.9422,257.1249,2146.0
2023-11-29 13:25:00,267.49,267.58,267.3,267.58,3964.0,257.2211,257.3076,257.0384,257.3076,3964.0
2023-11-29 13:30:00,267.5,267.58,267.46,267.47,1572.0,257.2307,257.3076,257.1922,257.2019,1572.0
2023-11-29 13:35:00,267.6,267.66,267.53,267.66,2364.0,257.3269,257.3846,257.2596,257.3846,2364.0
2023-11-29 13:40:00,267.67,267.69,267.61,267.64,987.0,257.3942,257.4134,257.3365,257.3653,987.0
2023-11-29 13:45:00,267.62,267.67,267.58,267.63,2903.0,257.3461,257.3942,257.3076,257.3557,2903.0
2023-11-29 13:50:00,267.62,267.9,267.54,267.9,4101.0,257.3461,257.6153,257.2692,257.6153,4101.0
2023-11-29 13:55:00,267.93,267.93,267.72,267.73,1554.0,257.6442,257.6442,257.4423,257.4519,1554.0
2023-11-29 14:00:00,267.78,268.28,267.69,268.23,10100.0,257.5,257.9808,257.4134,257.9327,10100.0
2023-11-29 14:05:00,268.23,268.39,267.96,267.96,2953.0,257.9327,258.0865,257.673,257.673,2953.0
2023-11-29 14:10:00,267.95,268.0,267.72,267.78,4672.0,257.6634,257.7115,257.4423,257.5,4672.0
2023-11-29 14:15:00,267.64,267.67,267.45,267.5,4276.0,257.3653,257.3942,257.1826,257.2307,4276.0
2023-11-29 14:20:00,267.46,267.6,267.36,267.36,4499.0,257.1922,257.3269,257.0961,257.0961,4499.0
2023-11-29 14:25:00,267.43,267.44,267.16,267.18,2975.0,257.1634,257.173,256.9038,256.923,2975.0
2023-11-29 14:30:00,267.15,267.23,267.1,267.1,3677.0,256.8941,256.9711,256.8461,256.8461,3677.0
2023-11-29 14:35:00,267.13,267.13,266.68,266.82,4126.0,256.8749,256.8749,256.4422,256.5768,4126.0
2023-11-29 14:40:00,266.69,266.81,266.59,266.59,5275.0,256.4518,256.5672,256.3556,256.3556,5275.0
2023-11-29 14:45:00,266.57,266.82,266.53,266.73,3385.0,256.3364,256.5768,256.2979,256.4903,3385.0
2023-11-29 14:50:00,266.71,266.72,266.6,266.71,2243.0,256.471,256.4806,256.3653,256.471,2243.0
2023-11-29 14:55:00,266.58,266.76,266.58,266.72,4994.0,256.346,256.5191,256.346,256.4806,4994.0
2023-11-29 15:00:00,266.72,266.79,266.59,266.59,3901.0,256.4806,256.548,256.3556,256.3556,3901.0
2023-11-29 15:05:00,266.59,266.68,266.33,266.51,7417.0,256.3556,256.4422,256.1056,256.2787,7417.0
2023-11-29 15:10:00,266.53,266.53,266.15,266.29,7110.0,256.2979,256.2979,255.9325,256.0672,7110.0
2023-11-29 15:15:00,266.29,266.32,266.07,266.26,9220.0,256.0672,256.096,255.8556,256.0383,9220.0
2023-11-29 15:20:00,266.25,266.34,266.14,266.34,9747.0,256.0287,256.1152,255.9229,256.1152,9747.0
2023-11-29 15:25:00,266.3,266.3,266.15,266.16,8376.0,256.0768,256.0768,255.9325,255.9421,8376.0
2023-11-29 15:30:00,266.15,266.48,266.14,266.48,11409.0,255.9325,256.2499,255.9229,256.2499,11409.0
2023-11-29 15:35:00,266.45,266.6,266.25,266.27,11246.0,256.221,256.3653,256.0287,256.0479,11246.0
2023-11-29 15:40:00,266.31,266.31,266.02,266.11,9934.0,256.0864,256.0864,255.8075,255.8941,9934.0
2023-11-29 15:45:00,266.11,266.41,265.9,266.4,17318.0,255.8941,256.1825,255.6921,256.1729,17318.0
2023-11-29 15:50:00,266.44,266.96,266.44,266.93,27826.0,256.2114,256.7114,256.2114,256.6826,27826.0
2023-11-29 15:55:00,267.02,267.17,266.39,266.47,88664.0,256.7691,256.9134,256.1633,256.2402,88664.0
2023-11-30 09:30:00,266.48,267.06,266.0,266.23,15471.0,256.2499,256.8076,255.7883,256.0095,15471.0
2023-11-30 09:35:00,266.01,266.52,265.91,266.32,2347.0,255.7979,256.2883,255.7017,256.096,2347.0
2023-11-30 09:40:00,266.27,266.35,265.73,266.18,8083.0,256.0479,256.1249,255.5287,255.9614,8083.0
2023-11-30 09:45:00,266.34,266.79,265.98,266.74,19310.0,256.1152,256.548,255.7691,256.4999,19310.0
2023-11-30 09:50:00,266.8,267.81,266.65,267.81,15049.0,256.5576,257.5288,256.4133,257.5288,15049.0
2023-11-30 09:55:00,267.88,268.39,267.76,267.76,5207.0,257.5961,258.0865,257.4807,257.4807,5207.0
2023-11-30 10:00:00,268.19,268.19,267.36,267.7,7045.0,257.8942,257.8942,257.0961,257.423,7045.0
2023-11-30 10:05:00,267.59,267.89,267.59,267.74,9145.0,257.3172,257.6057,257.3172,257.4615,9145.0
2023-11-30 10:10:00,267.74,268.08,267.56,268.08,1692.0,257.4615,257.7884,257.2884,257.7884,1692.0
2023-11-30 10:15:00,268.07,268.08,267.75,267.8,7463.0,257.7788,257.7884,257.4711,257.5192,7463.0
2023-11-30 10:20:00,267.9,267.98,267.71,267.74,4997.0,257.6153,257.6923,257.4326,257.4615,4997.0
2023-11-30 10:25:00,267.74,268.08,267.74,267.8,6375.0,257.4615,257.7884,257.4615,257.5192,6375.0
2023-11-30 10:30:00,267.76,268.11,267.71,267.99,6898.0,257.4807,257.8173,257.4326,257.7019,6898.0
2023-11-30 10:35:00,267.88,267.88,267.15,267.29,6038.0,257.5961,257.5961,256.8941,257.0288,6038.0
2023-11-30 10:40:00,267.42,267.8,267.42,267.8,4152.0,257.1538,257.5192,257.1538,257.5192,4152.0
2023-11-30 10:45:00,267.74,267.95,267.58,267.81,4473.0,257.4615,257.6634,257.3076,257.5288,4473.0
2023-11-30 10:50:00,267.82,268.08,267.74,268.08,5215.0,257.5384,257.7884,257.4615,257.7884,5215.0
2023-11-30 10:55:00,268.17,268.56,268.17,268.48,3285.0,257.875,258.25,257.875,258.1731,3285.0
2023-11-30 11:00:00,268.41,268.48,267.94,268.01,6451.0,258.1058,258.1731,257.6538,257.7211,6451.0
2023-11-30 11:05:00,268.03,268.13,267.72,268.1,10370.0,257.7404,257.8365,257.4423,257.8077,10370.0
2023-11-30 11:10:00,268.09,268.2,267.85,268.12,4145.0,257.7981,257.9038,257.5673,257.8269,4145.0
2023-11-30 11:15:00,268.12,268.19,267.84,267.94,4820.0,257.8269,257.8942,257.5576,257.6538,4820.0
2023-11-30 11:20:00,267.94,268.17,267.63,268.07,8743.0,257.6538,257.875,257.3557,257.7788,8743.0
2023-11-30 11:25:00,268.07,268.26,267.5,267.69,10372.0,257.7788,257.9615,257.2307,257.4134,10372.0
2023-11-30 11:30:00,267.83,268.03,267.65,267.65,11904.0,257.548,257.7404,257.3749,257.3749,11904.0
2023-11-30 11:35:00,267.64,267.79,267.35,267.44,11850.0,257.3653,257.5096,257.0865,257.173,11850.0
2023-11-30 11:40:00,267.56,267.74,267.54,267.63,2616.0,257.2884,257.4615,257.2692,257.3557,2616.0
2023-11-30 11:45:00,267.74,267.74,267.5,267.55,8547.0,257.4615,257.4615,257.2307,257.2788,8547.0
2023-11-30 11:50:00,267.55,267.95,267.55,267.95,2321.0,257.2788,257.6634,257.2788,257.6634,2321.0
2023-11-30 11:55:00,268.01,268.12,267.98,268.11,2260.0,257.7211,257.8269,257.6923,257.8173,2260.0
2023-11-30 12:00:00,268.05,268.15,267.95,267.99,3280.0,257.7596,257.8557,257.6634,257.7019,3280.0
2023-11-30 12:05:00,268.04,268.12,267.89,267.94,4889.0,257.75,257.8269,257.6057,257.6538,4889.0
2023-11-30 12:10:00,267.98,268.27,267.91,268.27,2753.0,257.6923,257.9711,257.625,257.9711,2753.0
2023-11-30 12:15:00,268.32,268.33,267.9,267.95,5119.0,258.0192,258.0288,257.6153,257.6634,5119.0
2023-11-30 12:20:00,267.95,267.95,267.68,267.82,6141.0,257.6634,257.6634,257.4038,257.5384,6141.0
2023-11-30 12:25:00,267.91,267.95,267.75,267.95,1550.0,257.625,257.6634,257.4711,257.6634,1550.0
2023-11-30 12:30:00,267.95,268.03,267.82,267.87,4339.0,257.6634,257.7404,257.5384,257.5865,4339.0
2023-11-30 12:35:00,267.88,267.89,267.5,267.5,12540.0,257.5961,257.6057,257.2307,257.2307,12540.0
2023-11-30 12:40:00,267.41,267.87,267.37,267.87,4172.0,257.1442,257.5865,257.1057,257.5865,4172.0
2023-11-30 12:45:00,267.91,268.18,267.85,268.1,4853.0,257.625,257.8846,257.5673,257.8077,4853.0
2023-11-30 12:50:00,268.15,268.27,268.08,268.26,7248.0,257.8557,257.9711,257.7884,257.9615,7248.0
2023-11-30 12:55:00,268.26,268.36,268.1,268.13,6859.0,257.9615,258.0577,257.8077,257.8365,6859.0
2023-11-30 13:00:00,268.22,268.3,268.21,268.3,3097.0,257.9231,258.0,257.9134,258.0,3097.0
2023-11-30 13:05:00,268.3,268.48,268.29,268.47,3723.0,258.0,258.1731,257.9904,258.1635,3723.0
2023-11-30 13:10:00,268.48,268.76,268.48,268.66,13897.0,258.1731,258.4423,258.1731,258.3462,13897.0
2023-11-30 13:15:00,268.66,268.91,268.61,268.91,3286.0,258.3462,258.5866,258.2981,258.5866,3286.0
2023-11-30 13:20:00,268.86,268.97,268.83,268.94,4066.0,258.5385,258.6443,258.5096,258.6154,4066.0
2023-11-30 13:25:00,268.9,268.97,268.77,268.91,3076.0,258.577,258.6443,258.4519,258.5866,3076.0
2023-11-30 13:30:00,268.95,268.97,268.55,268.97,3016.0,258.625,258.6443,258.2404,258.6443,3016.0
2023-11-30 13:35:00,268.88,269.04,268.87,268.9,2118.0,258.5577,258.7116,258.5481,258.577,2118.0
2023-11-30 13:40:00,268.88,269.16,268.87,269.16,4967.0,258.5577,258.827,258.5481,258.827,4967.0
2023-11-30 13:45:00,269.08,269.29,269.04,269.28,4994.0,258.75,258.952,258.7116,258.9424,4994.0
2023-11-30 13:50:00,269.26,269.36,269.26,269.35,3420.0,258.9231,259.0193,258.9231,259.0097,3420.0
2023-11-30 13:55:00,269.42,269.66,269.37,269.4,4853.0,259.077,259.3078,259.0289,259.0578,4853.0
2023-11-30 14:00:00,269.5,269.51,269.31,269.4,5961.0,259.1539,259.1635,258.9712,259.0578,5961.0
2023-11-30 14:05:00,269.44,269.64,269.44,269.55,1593.0,259.0962,259.2885,259.0962,259.202,1593.0
2023-11-30 14:10:00,269.64,269.64,269.41,269.45,4617.0,259.2885,259.2885,259.0674,259.1058,4617.0
2023-11-30 14:15:00,269.4,269.68,269.29,269.46,22281.0,259.0578,259.327,258.952,259.1155,22281.0
2023-11-30 14:20:00,269.46,269.81,269.23,269.79,6495.0,259.1155,259.452,258.8943,259.4328,6495.0
2023-11-30 14:25:00,269.76,269.9,269.64,269.9,2284.0,259.4039,259.5386,259.2885,259.5386,2284.0
2023-11-30 14:30:00,269.91,270.1,269.84,269.9,6364.0,259.5482,259.7309,259.4809,259.5386,6364.0
2023-11-30 14:35:00,269.95,270.05,269.84,269.84,3095.0,259.5866,259.6828,259.4809,259.4809,3095.0
2023-11-30 14:40:00,269.9,270.0,269.87,269.99,9372.0,259.5386,259.6347,259.5097,259.6251,9372.0
2023-11-30 14:45:00,269.97,270.34,269.96,270.31,16953.0,259.6059,259.9617,259.5963,259.9328,16953.0
2023-11-30 14:50:00,270.37,270.45,270.25,270.45,3531.0,259.9905,260.0675,259.8751,260.0675,3531.0
2023-11-30 14:55:00,270.54,270.72,270.41,270.72,3847.0,260.154,260.3271,260.029,260.3271,3847.0
2023-11-30 15:00:00,270.62,270.68,270.54,270.55,2361.0,260.2309,260.2886,260.154,260.1636,2361.0
2023-11-30 15:05:00,270.51,270.51,270.07,270.22,6065.0,260.1251,260.1251,259.702,259.8463,6065.0
2023-11-30 15:10:00,270.2,270.37,270.1,270.21,4995.0,259.827,259.9905,259.7309,259.8367,4995.0
2023-11-30 15:15:00,270.27,270.27,270.13,270.15,2399.0,259.8944,259.8944,259.7597,259.779,2399.0
2023-11-30 15:20:00,270.13,270.18,269.97,270.12,15913.0,259.7597,259.8078,259.6059,259.7501,15913.0
2023-11-30 15:25:00,270.08,270.35,269.98,270.34,7687.0,259.7117,259.9713,259.6155,259.9617,7687.0
2023-11-30 15:30:00,270.27,270.83,270.0,270.29,36335.0,259.8944,260.4329,259.6347,259.9136,36335.0
2023-11-30 15:35:00,270.32,270.6,270.32,270.6,7989.0,259.9424,260.2117,259.9424,260.2117,7989.0
2023-11-30 15:40:00,270.62,270.78,270.49,270.49,9673.0,260.2309,260.3848,260.1059,260.1059,9673.0
2023-11-30 15:45:00,270.49,270.82,270.35,270.75,22782.0,260.1059,260.4232,259.9713,260.3559,22782.0
2023-11-30 15:50:00,270.64,271.08,270.12,271.02,48835.0,260.2502,260.6733,259.7501,260.6156,48835.0
2023-11-30 15:55:00,270.92,271.12,270.5,270.6,214338.0,260.5194,260.7117,260.1155,260.2117,214338.0
2023-12-01 09:30:00,270.6,272.49,270.6,272.42,13758.0,260.2117,262.0291,260.2117,261.9618,13758.0
2023-12-01 09:35:00,272.18,272.48,271.0,271.0,2700.0,261.731,262.0195,260.5963,260.5963,2700.0
2023-12-01 09:40:00,270.9,271.15,270.58,271.15,1300.0,260.5002,260.7406,260.1925,260.7406,1300.0
2023-12-01 09:45:00,271.0,271.0,270.79,270.79,200.0,260.5963,260.5963,260.3944,260.3944,200.0
2023-12-01 09:50:00,270.67,270.67,270.16,270.16,1201.0,260.279,260.279,259.7886,259.7886,1201.0
2023-12-01 09:55:00,270.07,270.57,269.84,270.53,11616.0,259.702,260.1828,259.4809,260.1444,11616.0
2023-12-01 10:00:00,270.69,271.34,270.26,270.66,10147.0,260.2982,260.9233,259.8847,260.2694,10147.0
2023-12-01 10:05:00,270.69,271.43,270.69,271.4,6062.0,260.2982,261.0098,260.2982,260.981,6062.0
2023-12-01 10:10:00,271.5,271.5,270.72,270.74,7679.0,261.0771,261.0771,260.3271,260.3463,7679.0
2023-12-01 10:15:00,270.74,270.97,270.7,270.94,13255.0,260.3463,260.5675,260.3079,260.5386,13255.0
2023-12-01 10:20:00,270.79,270.98,270.78,270.9,4821.0,260.3944,260.5771,260.3848,260.5002,4821.0
2023-12-01 10:25:00,270.9,270.9,270.46,270.47,11647.0,260.5002,260.5002,260.0771,260.0867,11647.0
2023-12-01 10:30:00,270.55,270.91,270.53,270.86,9772.0,260.1636,260.5098,260.1444,260.4617,9772.0
2023-12-01 10:35:00,270.86,271.27,270.71,271.22,9283.0,260.4617,260.856,260.3175,260.8079,9283.0
2023-12-01 10:40:00,271.17,271.31,271.06,271.18,9963.0,260.7598,260.8944,260.654,260.7694,9963.0
2023-12-01 10:45:00,271.23,271.59,270.97,271.58,13688.0,260.8175,261.1637,260.5675,261.1541,13688.0
2023-12-01 10:50:00,271.68,271.97,271.67,271.73,6236.0,261.2502,261.5291,261.2406,261.2983,6236.0
2023-12-01 10:55:00,271.81,271.82,271.61,271.76,14537.0,261.3752,261.3849,261.1829,261.3272,14537.0
2023-12-01 11:00:00,271.91,272.04,271.46,272.04,8615.0,261.4714,261.5964,261.0387,261.5964,8615.0
2023-12-01 11:05:00,271.89,272.7,271.88,272.52,10686.0,261.4522,262.2311,261.4426,262.058,10686.0
2023-12-01 11:10:00,272.52,272.87,272.52,272.8,3959.0,262.058,262.3945,262.058,262.3272,3959.0
2023-12-01 11:15:00,272.8,272.8,272.38,272.5,6424.0,262.3272,262.3272,261.9234,262.0388,6424.0
2023-12-01 11:20:00,272.4,272.51,272.37,272.51,4733.0,261.9426,262.0484,261.9137,262.0484,4733.0
2023-12-01 11:25:00,272.51,272.77,272.4,272.75,5870.0,262.0484,262.2984,261.9426,262.2792,5870.0
2023-12-01 11:30:00,272.68,272.9,272.34,272.9,6836.0,262.2118,262.4234,261.8849,262.4234,6836.0
2023-12-01 11:35:00,272.9,272.98,272.68,272.92,10440.0,262.4234,262.5003,262.2118,262.4426,10440.0
2023-12-01 11:40:00,272.92,273.77,272.88,273.76,7342.0,262.4426,263.26,262.4042,263.2504,7342.0
2023-12-01 11:45:00,273.69,273.69,273.34,273.64,8958.0,263.1831,263.1831,262.8465,263.135,8958.0
2023-12-01 11:50:00,273.57,274.12,273.57,273.83,6927.0,263.0677,263.5966,263.0677,263.3177,6927.0
2023-12-01 11:55:00,273.76,273.76,273.17,273.17,3246.0,263.2504,263.2504,262.683,262.683,3246.0
2023-12-01 12:00:00,273.12,273.52,273.1,273.52,2982.0,262.635,263.0196,262.6157,263.0196,2982.0
2023-12-01 12:05:00,273.46,273.79,273.4,273.7,5712.0,262.9619,263.2792,262.9042,263.1927,5712.0
2023-12-01 12:10:00,273.66,273.98,273.46,273.63,5707.0,263.1542,263.4619,262.9619,263.1254,5707.0
2023-12-01 12:15:00,273.53,273.53,272.93,273.05,9007.0,263.0292,263.0292,262.4522,262.5676,9007.0
2023-12-01 12:20:00,273.04,273.19,272.96,272.98,10879.0,262.558,262.7023,262.4811,262.5003,10879.0
2023-12-01 12:25:00,273.04,273.16,272.96,273.04,5923.0,262.558,262.6734,262.4811,262.558,5923.0
2023-12-01 12:30:00,273.02,273.42,272.98,273.04,7431.0,262.5388,262.9234,262.5003,262.558,7431.0
2023-12-01 12:35:00,273.04,273.17,272.98,273.17,9463.0,262.558,262.683,262.5003,262.683,9463.0
2023-12-01 12:40:00,273.14,273.33,272.98,272.98,5004.0,262.6542,262.8369,262.5003,262.5003,5004.0
2023-12-01 12:45:00,273.09,273.44,273.04,273.39,5627.0,262.6061,262.9427,262.558,262.8946,5627.0
2023-12-01 12:50:00,273.38,273.58,273.22,273.35,8353.0,262.885,263.0773,262.7311,262.8561,8353.0
2023-12-01 12:55:00,273.37,273.4,273.12,273.12,7243.0,262.8754,262.9042,262.635,262.635,7243.0
2023-12-01 13:00:00,273.12,273.37,273.1,273.28,7117.0,262.635,262.8754,262.6157,262.7888,7117.0
2023-12-01 13:05:00,273.21,273.21,272.94,272.98,10059.0,262.7215,262.7215,262.4619,262.5003,10059.0
2023-12-01 13:10:00,272.98,273.23,272.86,273.18,8378.0,262.5003,262.7407,262.3849,262.6926,8378.0
2023-12-01 13:15:00,273.18,273.18,272.85,272.99,8396.0,262.6926,262.6926,262.3753,262.5099,8396.0
2023-12-01 13:20:00,273.0,273.08,272.86,273.08,10122.0,262.5196,262.5965,262.3849,262.5965,10122.0
2023-12-01 13:25:00,273.06,273.07,272.77,272.77,15407.0,262.5773,262.5869,262.2984,262.2984,15407.0
2023-12-01 13:30:00,272.72,272.96,272.72,272.96,12029.0,262.2503,262.4811,262.2503,262.4811,12029.0
2023-12-01 13:35:00,272.93,272.98,272.76,272.82,10944.0,262.4522,262.5003,262.2888,262.3465,10944.0
2023-12-01 13:40:00,272.82,273.05,272.76,273.02,7983.0,262.3465,262.5676,262.2888,262.5388,7983.0
2023-12-01 13:45:00,272.96,273.15,272.95,272.95,11709.0,262.4811,262.6638,262.4715,262.4715,11709.0
2023-12-01 13:50:00,272.99,273.07,272.86,272.92,8394.0,262.5099,262.5869,262.3849,262.4426,8394.0
2023-12-01 13:55:00,272.92,273.05,272.92,272.94,9587.0,262.4426,262.5676,262.4426,262.4619,9587.0
2023-12-01 14:00:00,272.95,273.11,272.75,272.92,14680.0,262.4715,262.6253,262.2792,262.4426,14680.0
2023-12-01 14:05:00,272.85,272.86,272.23,272.23,7017.0,262.3753,262.3849,261.7791,261.7791,7017.0
2023-12-01 14:10:00,272.08,272.36,272.08,272.3,2708.0,261.6349,261.9041,261.6349,261.8464,2708.0
2023-12-01 14:15:00,272.28,272.6,272.27,272.48,6372.0,261.8272,262.1349,261.8176,262.0195,6372.0
2023-12-01 14:20:00,272.48,272.58,272.45,272.5,4755.0,262.0195,262.1157,261.9907,262.0388,4755.0
2023-12-01 14:25:00,272.45,272.73,272.41,272.73,8867.0,261.9907,262.2599,261.9522,262.2599,8867.0
2023-12-01 14:30:00,272.71,272.82,272.7,272.81,2957.0,262.2407,262.3465,262.2311,262.3369,2957.0
2023-12-01 14:35:00,272.78,272.96,272.7,272.79,11297.0,262.308,262.4811,262.2311,262.3176,11297.0
2023-12-01 14:40:00,272.78,273.06,272.78,273.06,12184.0,262.308,262.5773,262.308,262.5773,12184.0
2023-12-01 14:45:00,273.02,273.07,272.87,273.02,5576.0,262.5388,262.5869,262.3945,262.5388,5576.0
2023-12-01 14:50:00,273.03,273.16,272.95,272.96,4910.0,262.5484,262.6734,262.4715,262.4811,4910.0
2023-12-01 14:55:00,272.96,273.09,272.87,273.09,12728.0,262.4811,262.6061,262.3945,262.6061,12728.0
2023-12-01 15:00:00,273.07,273.22,273.04,273.22,7322.0,262.5869,262.7311,262.558,262.7311,7322.0
2023-12-01 15:05:00,273.24,273.36,272.81,273.35,35016.0,262.7503,262.8657,262.3369,262.8561,35016.0
2023-12-01 15:10:00,273.35,273.66,273.35,273.53,9943.0,262.8561,263.1542,262.8561,263.0292,9943.0
2023-12-01 15:15:00,273.5,274.1,273.48,274.1,13286.0,263.0004,263.5773,262.9811,263.5773,13286.0
2023-12-01 15:20:00,274.08,274.42,274.07,274.31,22144.0,263.5581,263.885,263.5485,263.7793,22144.0
2023-12-01 15:25:00,274.32,274.74,274.32,274.74,9434.0,263.7889,264.1928,263.7889,264.1928,9434.0
2023-12-01 15:30:00,274.65,275.0,274.5,274.98,37688.0,264.1062,264.4428,263.962,264.4235,37688.0
2023-12-01 15:35:00,275.06,275.06,274.3,274.44,19029.0,264.5005,264.5005,263.7697,263.9043,19029.0
2023-12-01 15:40:00,274.44,275.11,274.38,274.98,32118.0,263.9043,264.5486,263.8466,264.4235,32118.0
2023-12-01 15:45:00,275.0,275.04,274.24,274.32,35872.0,264.4428,264.4812,263.712,263.7889,35872.0
2023-12-01 15:50:00,274.28,274.29,273.09,273.11,36752.0,263.7504,263.76,262.6061,262.6253,36752.0
2023-12-01 15:55:00,273.03,273.35,272.28,272.62,139940.0,262.5484,262.8561,261.8272,262.1541,139940.0
2023-12-04 09:30:00,270.94,272.56,270.94,272.25,11648.0,260.5386,262.0964,260.5386,261.7984,11648.0
2023-12-04 09:35:00,272.32,272.33,271.68,271.7,1700.0,261.8657,261.8753,261.2502,261.2695,1700.0
2023-12-04 09:40:00,271.34,271.34,270.67,271.09,2318.0,260.9233,260.9233,260.279,260.6829,2318.0
2023-12-04 09:45:00,271.06,271.71,270.9,271.07,4781.0,260.654,261.2791,260.5002,260.6637,4781.0
2023-12-04 09:50:00,271.31,271.59,270.76,270.76,3668.0,260.8944,261.1637,260.3656,260.3656,3668.0
2023-12-04 09:55:00,270.7,270.7,269.42,269.5,3318.0,260.3079,260.3079,259.077,259.1539,3318.0
2023-12-04 10:00:00,269.58,270.04,269.22,269.22,9250.0,259.2309,259.6732,258.8847,258.8847,9250.0
2023-12-04 10:05:00,269.32,270.78,269.31,270.29,6817.0,258.9808,260.3848,258.9712,259.9136,6817.0
2023-12-04 10:10:00,270.08,270.15,269.75,269.98,6038.0,259.7117,259.779,259.3943,259.6155,6038.0
2023-12-04 10:15:00,269.87,270.22,269.74,270.0,9015.0,259.5097,259.8463,259.3847,259.6347,9015.0
2023-12-04 10:20:00,270.26,270.47,270.07,270.23,4669.0,259.8847,260.0867,259.702,259.8559,4669.0
2023-12-04 10:25:00,270.18,270.28,269.95,270.27,5947.0,259.8078,259.904,259.5866,259.8944,5947.0
2023-12-04 10:30:00,270.24,270.36,269.96,270.06,9892.0,259.8655,259.9809,259.5963,259.6924,9892.0
2023-12-04 10:35:00,270.0,270.16,269.91,270.07,3113.0,259.6347,259.7886,259.5482,259.702,3113.0
2023-12-04 10:40:00,270.05,270.42,269.81,270.18,8249.0,259.6828,260.0386,259.452,259.8078,8249.0
2023-12-04 10:45:00,270.19,270.72,270.11,270.47,10905.0,259.8174,260.3271,259.7405,260.0867,10905.0
2023-12-04 10:50:00,270.6,270.65,270.44,270.56,6255.0,260.2117,260.2598,260.0578,260.1732,6255.0
2023-12-04 10:55:00,270.53,270.56,270.04,270.15,23582.0,260.1444,260.1732,259.6732,259.779,23582.0
2023-12-04 11:00:00,270.09,270.25,269.76,270.0,17105.0,259.7213,259.8751,259.4039,259.6347,17105.0
2023-12-04 11:05:00,270.0,270.25,269.91,270.09,6035.0,259.6347,259.8751,259.5482,259.7213,6035.0
2023-12-04 11:10:00,270.09,270.23,269.8,269.86,12815.0,259.7213,259.8559,259.4424,259.5001,12815.0
2023-12-04 11:15:00,269.95,270.29,269.91,270.28,17561.0,259.5866,259.9136,259.5482,259.904,17561.0
2023-12-04 11:20:00,270.36,270.49,270.13,270.34,3864.0,259.9809,260.1059,259.7597,259.9617,3864.0
2023-12-04 11:25:00,270.32,270.42,270.06,270.14,33807.0,259.9424,260.0386,259.6924,259.7694,33807.0
2023-12-04 11:30:00,270.04,270.4,270.02,270.29,13085.0,259.6732,260.0194,259.654,259.9136,13085.0
2023-12-04 11:35:00,270.36,270.67,270.25,270.66,10059.0,259.9809,260.279,259.8751,260.2694,10059.0
2023-12-04 11:40:00,270.66,270.98,270.64,270.81,2485.0,260.2694,260.5771,260.2502,260.4136,2485.0
2023-12-04 11:45:00,270.87,270.87,270.71,270.77,2303.0,260.4713,260.4713,260.3175,260.3752,2303.0
2023-12-04 11:50:00,270.71,270.8,270.44,270.44,5304.0,260.3175,260.404,260.0578,260.0578,5304.0
2023-12-04 11:55:00,270.45,270.53,270.06,270.06,6217.0,260.0675,260.1444,259.6924,259.6924,6217.0
2023-12-04 12:00:00,270.03,270.03,269.46,269.69,8589.0,259.6636,259.6636,259.1155,259.3366,8589.0
2023-12-04 12:05:00,269.69,269.92,269.4,269.4,5551.0,259.3366,259.5578,259.0578,259.0578,5551.0
2023-12-04 12:10:00,269.2,269.33,269.06,269.06,1817.0,258.8654,258.9904,258.7308,258.7308,1817.0
2023-12-04 12:15:00,269.1,269.22,268.83,269.03,3294.0,258.7693,258.8847,258.5096,258.702,3294.0
2023-12-04 12:20:00,268.91,269.14,268.78,268.97,4311.0,258.5866,258.8077,258.4616,258.6443,4311.0
2023-12-04 12:25:00,269.0,269.14,268.87,269.0,5554.0,258.6731,258.8077,258.5481,258.6731,5554.0
2023-12-04 12:30:00,268.93,269.45,268.76,269.38,21222.0,258.6058,259.1058,258.4423,259.0385,21222.0
2023-12-04 12:35:00,269.31,269.45,269.26,269.31,6949.0,258.9712,259.1058,258.9231,258.9712,6949.0
2023-12-04 12:40:00,269.4,269.45,269.14,269.44,15881.0,259.0578,259.1058,258.8077,259.0962,15881.0
2023-12-04 12:45:00,269.44,269.84,269.43,269.79,7795.0,259.0962,259.4809,259.0866,259.4328,7795.0
2023-12-04 12:50:00,269.7,269.79,269.42,269.67,13622.0,259.3462,259.4328,259.077,259.3174,13622.0
2023-12-04 12:55:00,269.72,270.01,269.7,270.01,13843.0,259.3655,259.6443,259.3462,259.6443,13843.0
2023-12-04 13:00:00,269.99,270.01,269.8,269.96,8972.0,259.6251,259.6443,259.4424,259.5963,8972.0
2023-12-04 13:05:00,269.94,270.05,269.86,269.9,4778.0,259.577,259.6828,259.5001,259.5386,4778.0
2023-12-04 13:10:00,269.88,270.05,269.86,270.05,4377.0,259.5193,259.6828,259.5001,259.6828,4377.0
2023-12-04 13:15:00,270.03,270.14,269.85,269.85,24787.0,259.6636,259.7694,259.4905,259.4905,24787.0
2023-12-04 13:20:00,269.74,269.8,269.55,269.71,4195.0,259.3847,259.4424,259.202,259.3559,4195.0
2023-12-04 13:25:00,269.71,269.94,269.7,269.89,6765.0,259.3559,259.577,259.3462,259.529,6765.0
2023-12-04 13:30:00,269.89,270.13,269.89,270.12,10316.0,259.529,259.7597,259.529,259.7501,10316.0
2023-12-04 13:35:00,270.13,270.29,270.13,270.19,11154.0,259.7597,259.9136,259.7597,259.8174,11154.0
2023-12-04 13:40:00,270.19,270.2,269.81,269.89,11337.0,259.8174,259.827,259.452,259.529,11337.0
2023-12-04 13:45:00,269.87,270.06,269.81,269.98,7148.0,259.5097,259.6924,259.452,259.6155,7148.0
2023-12-04 13:50:00,270.06,270.11,269.88,269.9,11942.0,259.6924,259.7405,259.5193,259.5386,11942.0
2023-12-04 13:55:00,269.9,269.93,269.46,269.6,24441.0,259.5386,259.5674,259.1155,259.2501,24441.0
2023-12-04 14:00:00,269.6,269.85,269.4,269.85,15308.0,259.2501,259.4905,259.0578,259.4905,15308.0
2023-12-04 14:05:00,270.05,270.19,269.84,270.07,23780.0,259.6828,259.8174,259.4809,259.702,23780.0
2023-12-04 14:10:00,270.0,270.19,269.86,270.02,5516.0,259.6347,259.8174,259.5001,259.654,5516.0
2023-12-04 14:15:00,270.01,270.17,270.0,270.06,4370.0,259.6443,259.7982,259.6347,259.6924,4370.0
2023-12-04 14:20:00,270.06,270.15,269.93,270.0,9473.0,259.6924,259.779,259.5674,259.6347,9473.0
2023-12-04 14:25:00,270.07,270.08,269.93,270.06,11935.0,259.702,259.7117,259.5674,259.6924,11935.0
2023-12-04 14:30:00,270.06,270.3,269.97,270.04,9990.0,259.6924,259.9232,259.6059,259.6732,9990.0
2023-12-04 14:35:00,270.04,270.25,270.03,270.13,5433.0,259.6732,259.8751,259.6636,259.7597,5433.0
2023-12-04 14:40:00,270.06,270.32,270.06,270.21,11272.0,259.6924,259.9424,259.6924,259.8367,11272.0
2023-12-04 14:45:00,270.18,270.38,270.18,270.24,4077.0,259.8078,260.0001,259.8078,259.8655,4077.0
2023-12-04 14:50:00,270.19,270.31,270.19,270.27,3535.0,259.8174,259.9328,259.8174,259.8944,3535.0
2023-12-04 14:55:00,270.21,270.23,270.01,270.1,11892.0,259.8367,259.8559,259.6443,259.7309,11892.0
2023-12-04 15:00:00,270.11,270.76,270.1,270.67,12064.0,259.7405,260.3656,259.7309,260.279,12064.0
2023-12-04 15:05:00,270.73,270.99,270.56,270.99,12865.0,260.3367,260.5867,260.1732,260.5867,12865.0
2023-12-04 15:10:00,270.95,270.95,270.65,270.79,8321.0,260.5483,260.5483,260.2598,260.3944,8321.0
2023-12-04 15:15:00,270.8,270.8,270.44,270.6,13377.0,260.404,260.404,260.0578,260.2117,13377.0
2023-12-04 15:20:00,270.6,270.6,270.31,270.35,18338.0,260.2117,260.2117,259.9328,259.9713,18338.0
2023-12-04 15:25:00,270.35,270.48,270.3,270.48,11382.0,259.9713,260.0963,259.9232,260.0963,11382.0
2023-12-04 15:30:00,270.46,270.46,270.0,270.13,13883.0,260.0771,260.0771,259.6347,259.7597,13883.0
2023-12-04 15:35:00,270.16,270.45,270.06,270.45,18031.0,259.7886,260.0675,259.6924,260.0675,18031.0
2023-12-04 15:40:00,270.43,271.06,270.43,270.96,16400.0,260.0482,260.654,260.0482,260.5579,16400.0
2023-12-04 15:45:00,271.0,271.25,270.85,271.1,22701.0,260.5963,260.8367,260.4521,260.6925,22701.0
2023-12-04 15:50:00,271.13,271.17,270.27,270.34,31884.0,260.7213,260.7598,259.8944,259.9617,31884.0
2023-12-04 15:55:00,270.26,270.39,270.03,270.08,86889.0,259.8847,260.0098,259.6636,259.7117,86889.0
2023-12-05 09:30:00,269.26,269.76,268.7,268.71,13964.0,258.9231,259.4039,258.3846,258.3943,13964.0
2023-12-05 09:35:00,269.18,269.47,266.43,266.75,12112.0,258.8462,259.1251,256.2018,256.5095,12112.0
2023-12-05 09:40:00,266.46,266.96,263.86,264.99,21805.0,256.2306,256.7114,253.7304,254.8171,21805.0
2023-12-05 09:45:00,264.79,266.33,264.29,265.47,9219.0,254.6247,256.1056,254.1439,255.2786,9219.0
2023-12-05 09:50:00,265.5,265.94,265.47,265.51,6060.0,255.3075,255.7306,255.2786,255.3171,6060.0
2023-12-05 09:55:00,265.47,266.27,265.47,266.27,6862.0,255.2786,256.0479,255.2786,256.0479,6862.0
2023-12-05 10:00:00,266.3,266.76,265.52,265.78,11530.0,256.0768,256.5191,255.3267,255.5767,11530.0
2023-12-05 10:05:00,265.85,266.01,264.88,265.08,4494.0,255.644,255.7979,254.7113,254.9036,4494.0
2023-12-05 10:10:00,264.99,265.1,264.64,264.8,2321.0,254.8171,254.9228,254.4805,254.6344,2321.0
2023-12-05 10:15:00,264.65,264.75,264.14,264.29,8989.0,254.4901,254.5863,253.9997,254.1439,8989.0
2023-12-05 10:20:00,264.22,264.31,264.0,264.0,5922.0,254.0766,254.1632,253.8651,253.8651,5922.0
2023-12-05 10:25:00,264.07,264.45,263.94,264.41,5661.0,253.9324,254.2978,253.8074,254.2593,5661.0
2023-12-05 10:30:00,264.42,264.5,264.24,264.26,2198.0,254.2689,254.3459,254.0959,254.1151,2198.0
2023-12-05 10:35:00,264.3,264.46,264.11,264.17,9673.0,254.1536,254.3074,253.9708,254.0285,9673.0
2023-12-05 10:40:00,264.12,264.63,264.05,264.47,7424.0,253.9805,254.4709,253.9131,254.317,7424.0
2023-12-05 10:45:00,264.37,264.75,264.18,264.69,15926.0,254.2209,254.5863,254.0382,254.5286,15926.0
2023-12-05 10:50:00,264.63,264.94,264.41,264.53,20355.0,254.4709,254.769,254.2593,254.3747,20355.0
2023-12-05 10:55:00,264.52,264.71,264.43,264.65,6464.0,254.3651,254.5478,254.2786,254.4901,6464.0
2023-12-05 11:00:00,264.63,264.73,264.46,264.53,5384.0,254.4709,254.567,254.3074,254.3747,5384.0
2023-12-05 11:05:00,264.72,264.74,264.18,264.28,3445.0,254.5574,254.5767,254.0382,254.1343,3445.0
2023-12-05 11:10:00,264.18,264.27,263.78,263.8,6723.0,254.0382,254.1247,253.6535,253.6727,6723.0
2023-12-05 11:15:00,263.89,263.89,263.27,263.3,11317.0,253.7593,253.7593,253.1631,253.1919,11317.0
2023-12-05 11:20:00,263.15,263.55,263.15,263.48,14372.0,253.0477,253.4323,253.0477,253.365,14372.0
2023-12-05 11:25:00,263.42,264.21,263.35,264.19,13716.0,253.3073,254.067,253.24,254.0478,13716.0
2023-12-05 11:30:00,264.34,264.36,264.12,264.12,9690.0,254.192,254.2112,253.9805,253.9805,9690.0
2023-12-05 11:35:00,264.18,264.22,263.99,264.15,15738.0,254.0382,254.0766,253.8555,254.0093,15738.0
2023-12-05 11:40:00,264.15,264.27,264.0,264.1,18350.0,254.0093,254.1247,253.8651,253.9612,18350.0
2023-12-05 11:45:00,264.1,264.1,263.89,264.07,7730.0,253.9612,253.9612,253.7593,253.9324,7730.0
2023-12-05 11:50:00,264.0,264.06,263.37,263.4,10344.0,253.8651,253.9228,253.2593,253.2881,10344.0
2023-12-05 11:55:00,263.51,263.69,263.5,263.65,5612.0,253.3939,253.567,253.3843,253.5285,5612.0
2023-12-05 12:00:00,263.57,263.8,263.57,263.63,5105.0,253.4516,253.6727,253.4516,253.5093,5105.0
2023-12-05 12:05:00,263.72,263.81,263.58,263.7,4343.0,253.5958,253.6824,253.4612,253.5766,4343.0
2023-12-05 12:10:00,263.62,263.86,263.53,263.55,6291.0,253.4997,253.7304,253.4131,253.4323,6291.0
2023-12-05 12:15:00,263.62,263.83,263.62,263.78,3334.0,253.4997,253.7016,253.4997,253.6535,3334.0
2023-12-05 12:20:00,263.66,263.74,263.4,263.4,6051.0,253.5381,253.615,253.2881,253.2881,6051.0
2023-12-05 12:25:00,263.41,263.48,263.34,263.37,3396.0,253.2977,253.365,253.2304,253.2593,3396.0
2023-12-05 12:30:00,263.45,263.54,263.21,263.32,6087.0,253.3362,253.4227,253.1054,253.2112,6087.0
2023-12-05 12:35:00,263.32,263.4,263.08,263.09,5977.0,253.2112,253.2881,252.9804,252.99,5977.0
2023-12-05 12:40:00,263.14,263.17,262.73,262.79,4005.0,253.0381,253.0669,252.6438,252.7015,4005.0
2023-12-05 12:45:00,262.9,263.05,262.77,262.87,7112.0,252.8073,252.9515,252.6823,252.7784,7112.0
2023-12-05 12:50:00,262.87,262.87,262.61,262.79,5171.0,252.7784,252.7784,252.5284,252.7015,5171.0
2023-12-05 12:55:00,262.79,263.21,262.76,263.07,7915.0,252.7015,253.1054,252.6727,252.9708,7915.0
2023-12-05 13:00:00,263.09,263.38,263.08,263.34,4413.0,252.99,253.2689,252.9804,253.2304,4413.0
2023-12-05 13:05:00,263.39,263.39,263.09,263.18,2240.0,253.2785,253.2785,252.99,253.0765,2240.0
2023-12-05 13:10:00,263.29,263.42,263.21,263.22,4212.0,253.1823,253.3073,253.1054,253.115,4212.0
2023-12-05 13:15:00,263.24,263.29,263.05,263.19,3597.0,253.1342,253.1823,252.9515,253.0862,3597.0
2023-12-05 13:20:00,263.12,263.19,262.98,263.08,1681.0,253.0189,253.0862,252.8842,252.9804,1681.0
2023-12-05 13:25:00,263.05,263.05,262.77,262.77,3954.0,252.9515,252.9515,252.6823,252.6823,3954.0
2023-12-05 13:30:00,262.88,262.98,262.81,262.93,6997.0,252.7881,252.8842,252.7208,252.8361,6997.0
2023-12-05 13:35:00,262.88,262.88,262.72,262.84,6849.0,252.7881,252.7881,252.6342,252.7496,6849.0
2023-12-05 13:40:00,262.8,263.05,262.77,262.92,8707.0,252.7111,252.9515,252.6823,252.8265,8707.0
2023-12-05 13:45:00,263.0,263.0,262.65,262.65,4715.0,252.9035,252.9035,252.5669,252.5669,4715.0
2023-12-05 13:50:00,262.76,262.78,262.28,262.39,7134.0,252.6727,252.6919,252.2111,252.3169,7134.0
2023-12-05 13:55:00,262.34,262.56,262.31,262.52,8373.0,252.2688,252.4803,252.2399,252.4419,8373.0
2023-12-05 14:00:00,262.55,262.59,262.22,262.26,6235.0,252.4707,252.5092,252.1534,252.1919,6235.0
2023-12-05 14:05:00,262.27,262.55,262.23,262.48,14706.0,252.2015,252.4707,252.163,252.4034,14706.0
2023-12-05 14:10:00,262.5,262.76,262.48,262.6,10142.0,252.4227,252.6727,252.4034,252.5188,10142.0
2023-12-05 14:15:00,262.53,262.56,262.17,262.18,5487.0,252.4515,252.4803,252.1053,252.1149,5487.0
2023-12-05 14:20:00,262.22,262.32,262.08,262.2,7908.0,252.1534,252.2496,252.0188,252.1342,7908.0
2023-12-05 14:25:00,262.13,262.25,262.02,262.21,7812.0,252.0669,252.1822,251.9611,252.1438,7812.0
2023-12-05 14:30:00,262.2,262.36,262.17,262.24,5854.0,252.1342,252.288,252.1053,252.1726,5854.0
2023-12-05 14:35:00,262.31,262.31,261.88,261.88,5103.0,252.2399,252.2399,251.8265,251.8265,5103.0
2023-12-05 14:40:00,261.85,261.92,261.6,261.6,8833.0,251.7976,251.8649,251.5572,251.5572,8833.0
2023-12-05 14:45:00,261.68,261.72,261.58,261.72,7501.0,251.6341,251.6726,251.538,251.6726,7501.0
2023-12-05 14:50:00,261.74,261.86,261.67,261.69,13581.0,251.6918,251.8072,251.6245,251.6437,13581.0
2023-12-05 14:55:00,261.68,261.93,261.68,261.85,25887.0,251.6341,251.8745,251.6341,251.7976,25887.0
2023-12-05 15:00:00,261.85,262.18,261.78,261.9,21461.0,251.7976,252.1149,251.7303,251.8457,21461.0
2023-12-05 15:05:00,261.99,262.07,261.8,261.8,12135.0,251.9322,252.0092,251.7495,251.7495,12135.0
2023-12-05 15:10:00,261.71,261.72,261.28,261.31,17520.0,251.663,251.6726,251.2495,251.2783,17520.0
2023-12-05 15:15:00,261.35,261.59,261.26,261.5,20029.0,251.3168,251.5476,251.2303,251.461,20029.0
2023-12-05 15:20:00,261.53,261.53,261.22,261.23,17902.0,251.4899,251.4899,251.1918,251.2014,17902.0
2023-12-05 15:25:00,261.19,261.43,261.07,261.43,18478.0,251.1629,251.3937,251.0475,251.3937,18478.0
2023-12-05 15:30:00,261.38,262.47,261.35,262.09,47158.0,251.3456,252.3938,251.3168,252.0284,47158.0
2023-12-05 15:35:00,262.09,262.79,262.09,262.59,22354.0,252.0284,252.7015,252.0284,252.5092,22354.0
2023-12-05 15:40:00,262.59,262.66,262.38,262.51,27407.0,252.5092,252.5765,252.3073,252.4323,27407.0
2023-12-05 15:45:00,262.48,262.89,262.34,262.76,26783.0,252.4034,252.7977,252.2688,252.6727,26783.0
2023-12-05 15:50:00,262.74,262.79,262.2,262.2,37766.0,252.6534,252.7015,252.1342,252.1342,37766.0
2023-12-05 15:55:00,262.19,262.47,261.84,262.02,156803.0,252.1246,252.3938,251.788,251.9611,156803.0
2023-12-06 09:30:00,262.39,263.39,261.05,263.39,23484.0,252.3169,253.2785,251.0283,253.2785,23484.0
2023-12-06 09:35:00,262.41,262.88,261.42,261.57,4423.0,252.3361,252.7881,251.3841,251.5284,4423.0
2023-12-06 09:40:00,261.77,261.77,260.35,260.35,12322.0,251.7207,251.7207,250.3552,250.3552,12322.0
2023-12-06 09:45:00,260.41,261.19,260.29,261.13,19673.0,250.4129,251.1629,250.2975,251.1052,19673.0
2023-12-06 09:50:00,261.09,261.23,260.76,261.1,7505.0,251.0668,251.2014,250.7495,251.0764,7505.0
2023-12-06 09:55:00,261.13,261.37,261.04,261.37,5007.0,251.1052,251.336,251.0187,251.336,5007.0
2023-12-06 10:00:00,261.27,262.05,261.27,262.01,15446.0,251.2399,251.9899,251.2399,251.9515,15446.0
2023-12-06 10:05:00,262.0,262.37,261.91,262.25,7640.0,251.9418,252.2976,251.8553,252.1822,7640.0
2023-12-06 10:10:00,262.36,262.48,262.16,262.27,6051.0,252.288,252.4034,252.0957,252.2015,6051.0
2023-12-06 10:15:00,262.31,262.58,262.27,262.27,7352.0,252.2399,252.4996,252.2015,252.2015,7352.0
2023-12-06 10:20:00,262.3,262.3,261.96,262.26,8820.0,252.2303,252.2303,251.9034,252.1919,8820.0
2023-12-06 10:25:00,262.13,262.39,262.02,262.28,9488.0,252.0669,252.3169,251.9611,252.2111,9488.0
2023-12-06 10:30:00,262.34,262.76,262.17,262.69,5098.0,252.2688,252.6727,252.1053,252.6054,5098.0
2023-12-06 10:35:00,262.82,262.83,262.44,262.5,5254.0,252.7304,252.74,252.365,252.4227,5254.0
2023-12-06 10:40:00,262.61,262.67,262.5,262.53,3786.0,252.5284,252.5861,252.4227,252.4515,3786.0
2023-12-06 10:45:00,262.53,262.61,262.34,262.39,5869.0,252.4515,252.5284,252.2688,252.3169,5869.0
2023-12-06 10:50:00,262.45,262.68,262.33,262.61,5241.0,252.3746,252.5957,252.2592,252.5284,5241.0
2023-12-06 10:55:00,262.61,262.85,262.46,262.83,5384.0,252.5284,252.7592,252.3842,252.74,5384.0
2023-12-06 11:00:00,262.95,262.95,262.57,262.62,2993.0,252.8554,252.8554,252.49,252.538,2993.0
2023-12-06 11:05:00,262.54,262.74,262.33,262.41,3713.0,252.4611,252.6534,252.2592,252.3361,3713.0
2023-12-06 11:10:00,262.27,262.61,262.25,262.56,5794.0,252.2015,252.5284,252.1822,252.4803,5794.0
2023-12-06 11:15:00,262.61,263.13,262.6,262.75,5328.0,252.5284,253.0285,252.5188,252.6631,5328.0
2023-12-06 11:20:00,262.67,262.91,262.67,262.82,4198.0,252.5861,252.8169,252.5861,252.7304,4198.0
2023-12-06 11:25:00,262.79,263.13,262.78,262.92,3758.0,252.7015,253.0285,252.6919,252.8265,3758.0
2023-12-06 11:30:00,263.02,263.02,262.47,262.59,9401.0,252.9227,252.9227,252.3938,252.5092,9401.0
2023-12-06 11:35:00,262.61,262.77,262.48,262.68,7901.0,252.5284,252.6823,252.4034,252.5957,7901.0
2023-12-06 11:40:00,262.59,262.65,262.45,262.56,3529.0,252.5092,252.5669,252.3746,252.4803,3529.0
2023-12-06 11:45:00,262.61,262.61,262.27,262.36,11179.0,252.5284,252.5284,252.2015,252.288,11179.0
2023-12-06 11:50:00,262.37,262.45,262.23,262.36,2223.0,252.2976,252.3746,252.163,252.288,2223.0
2023-12-06 11:55:00,262.24,262.24,262.05,262.07,7494.0,252.1726,252.1726,251.9899,252.0092,7494.0
2023-12-06 12:00:00,262.03,262.23,261.95,262.03,4357.0,251.9707,252.163,251.8938,251.9707,4357.0
2023-12-06 12:05:00,261.98,262.04,261.82,261.83,3305.0,251.9226,251.9803,251.7688,251.7784,3305.0
2023-12-06 12:10:00,261.96,262.11,261.88,262.06,3820.0,251.9034,252.0476,251.8265,251.9995,3820.0
2023-12-06 12:15:00,261.99,262.03,261.73,261.73,3606.0,251.9322,251.9707,251.6822,251.6822,3606.0
2023-12-06 12:20:00,261.65,261.85,261.54,261.7,4512.0,251.6053,251.7976,251.4995,251.6534,4512.0
2023-12-06 12:25:00,261.75,261.84,261.58,261.73,2082.0,251.7014,251.788,251.538,251.6822,2082.0
2023-12-06 12:30:00,261.67,261.67,261.35,261.45,2663.0,251.6245,251.6245,251.3168,251.413,2663.0
2023-12-06 12:35:00,261.46,262.07,261.46,262.06,9153.0,251.4226,252.0092,251.4226,251.9995,9153.0
2023-12-06 12:40:00,262.06,262.11,261.79,262.05,6438.0,251.9995,252.0476,251.7399,251.9899,6438.0
2023-12-06 12:45:00,262.05,262.05,261.74,261.97,4587.0,251.9899,251.9899,251.6918,251.913,4587.0
2023-12-06 12:50:00,261.91,261.97,261.77,261.97,1720.0,251.8553,251.913,251.7207,251.913,1720.0
2023-12-06 12:55:00,262.04,262.05,261.87,262.02,2110.0,251.9803,251.9899,251.8168,251.9611,2110.0
2023-12-06 13:00:00,262.1,262.54,262.09,262.54,3456.0,252.038,252.4611,252.0284,252.4611,3456.0
2023-12-06 13:05:00,262.48,262.6,262.36,262.37,3384.0,252.4034,252.5188,252.288,252.2976,3384.0
2023-12-06 13:10:00,262.37,262.56,262.37,262.53,2272.0,252.2976,252.4803,252.2976,252.4515,2272.0
2023-12-06 13:15:00,262.58,262.9,262.46,262.9,3771.0,252.4996,252.8073,252.3842,252.8073,3771.0
2023-12-06 13:20:00,262.97,263.39,262.85,263.38,3226.0,252.8746,253.2785,252.7592,253.2689,3226.0
2023-12-06 13:25:00,263.49,263.94,263.38,263.88,7413.0,253.3746,253.8074,253.2689,253.7497,7413.0
2023-12-06 13:30:00,263.83,263.89,263.62,263.84,5214.0,253.7016,253.7593,253.4997,253.7112,5214.0
2023-12-06 13:35:00,263.86,264.1,263.78,263.95,2483.0,253.7304,253.9612,253.6535,253.817,2483.0
2023-12-06 13:40:00,263.95,263.95,263.64,263.66,6061.0,253.817,253.817,253.5189,253.5381,6061.0
2023-12-06 13:45:00,263.7,263.7,263.44,263.68,3495.0,253.5766,253.5766,253.3266,253.5574,3495.0
2023-12-06 13:50:00,263.79,263.88,263.7,263.78,2899.0,253.6631,253.7497,253.5766,253.6535,2899.0
2023-12-06 13:55:00,263.75,263.85,263.39,263.67,13593.0,253.6247,253.7208,253.2785,253.5477,13593.0
2023-12-06 14:00:00,263.67,263.67,263.4,263.4,2781.0,253.5477,253.5477,253.2881,253.2881,2781.0
2023-12-06 14:05:00,263.36,263.52,263.29,263.32,2744.0,253.2496,253.4035,253.1823,253.2112,2744.0
2023-12-06 14:10:00,263.23,263.29,263.16,263.17,4990.0,253.1246,253.1823,253.0573,253.0669,4990.0
2023-12-06 14:15:00,263.05,263.35,262.98,262.99,5331.0,252.9515,253.24,252.8842,252.8938,5331.0
2023-12-06 14:20:00,263.01,263.03,262.78,262.87,3690.0,252.9131,252.9323,252.6919,252.7784,3690.0
2023-12-06 14:25:00,262.76,262.86,262.64,262.8,3520.0,252.6727,252.7688,252.5573,252.7111,3520.0
2023-12-06 14:30:00,262.76,262.99,262.76,262.93,5308.0,252.6727,252.8938,252.6727,252.8361,5308.0
2023-12-06 14:35:00,262.9,262.94,262.77,262.88,7091.0,252.8073,252.8458,252.6823,252.7881,7091.0
2023-12-06 14:40:00,262.9,262.9,262.48,262.69,7887.0,252.8073,252.8073,252.4034,252.6054,7887.0
2023-12-06 14:45:00,262.56,262.74,262.52,262.69,8065.0,252.4803,252.6534,252.4419,252.6054,8065.0
2023-12-06 14:50:00,262.74,262.8,262.52,262.53,4510.0,252.6534,252.7111,252.4419,252.4515,4510.0
2023-12-06 14:55:00,262.6,262.69,262.45,262.6,6941.0,252.5188,252.6054,252.3746,252.5188,6941.0
2023-12-06 15:00:00,262.53,262.58,262.02,262.02,8004.0,252.4515,252.4996,251.9611,251.9611,8004.0
2023-12-06 15:05:00,261.99,262.19,261.85,262.15,6044.0,251.9322,252.1246,251.7976,252.0861,6044.0
2023-12-06 15:10:00,262.15,262.19,261.44,261.44,7913.0,252.0861,252.1246,251.4033,251.4033,7913.0
2023-12-06 15:15:00,261.44,261.89,261.39,261.84,15246.0,251.4033,251.8361,251.3553,251.788,15246.0
2023-12-06 15:20:00,261.86,261.86,261.39,261.47,6543.0,251.8072,251.8072,251.3553,251.4322,6543.0
2023-12-06 15:25:00,261.47,261.59,261.39,261.55,8747.0,251.4322,251.5476,251.3553,251.5091,8747.0
2023-12-06 15:30:00,261.54,261.59,261.46,261.48,15267.0,251.4995,251.5476,251.4226,251.4418,15267.0
2023-12-06 15:35:00,261.54,261.54,261.14,261.26,13210.0,251.4995,251.4995,251.1149,251.2303,13210.0
2023-12-06 15:40:00,261.23,261.6,261.21,261.59,19910.0,251.2014,251.5572,251.1822,251.5476,19910.0
2023-12-06 15:45:00,261.55,261.63,261.12,261.36,30017.0,251.5091,251.5861,251.0956,251.3264,30017.0
2023-12-06 15:50:00,261.29,261.44,260.76,260.86,45482.0,251.2591,251.4033,250.7495,250.8456,45482.0
2023-12-06 15:55:00,260.91,261.54,260.91,261.28,89430.0,250.8937,251.4995,250.8937,251.2495,89430.0
2023-12-07 09:30:00,262.14,262.99,261.31,262.34,22397.0,252.0765,252.8938,251.2783,252.2688,22397.0
2023-12-07 09:35:00,262.12,262.98,261.95,262.63,9837.0,252.0572,252.8842,251.8938,252.5477,9837.0
2023-12-07 09:40:00,262.55,263.58,262.29,263.11,9842.0,252.4707,253.4612,252.2207,253.0092,9842.0
2023-12-07 09:45:00,262.91,263.27,262.85,263.26,6721.0,252.8169,253.1631,252.7592,253.1535,6721.0
2023-12-07 09:50:00,263.32,263.95,263.32,263.71,2864.0,253.2112,253.817,253.2112,253.5862,2864.0
2023-12-07 09:55:00,263.69,263.69,263.14,263.35,6978.0,253.567,253.567,253.0381,253.24,6978.0
2023-12-07 10:00:00,263.33,263.67,263.33,263.66,3174.0,253.2208,253.5477,253.2208,253.5381,3174.0
2023-12-07 10:05:00,263.84,264.03,263.51,263.84,11832.0,253.7112,253.8939,253.3939,253.7112,11832.0
2023-12-07 10:10:00,263.77,263.98,263.5,263.54,6024.0,253.6439,253.8458,253.3843,253.4227,6024.0
2023-12-07 10:15:00,263.24,263.29,263.14,263.19,1295.0,253.1342,253.1823,253.0381,253.0862,1295.0
2023-12-07 10:20:00,263.32,263.38,262.91,263.0,4821.0,253.2112,253.2689,252.8169,252.9035,4821.0
2023-12-07 10:25:00,262.72,262.89,262.54,262.54,6606.0,252.6342,252.7977,252.4611,252.4611,6606.0
2023-12-07 10:30:00,262.62,262.84,262.4,262.63,4774.0,252.538,252.7496,252.3265,252.5477,4774.0
2023-12-07 10:35:00,262.36,262.56,261.89,262.37,10943.0,252.288,252.4803,251.8361,252.2976,10943.0
2023-12-07 10:40:00,262.39,262.46,261.46,261.52,52620.0,252.3169,252.3842,251.4226,251.4803,52620.0
2023-12-07 10:45:00,261.45,261.86,261.35,261.86,14171.0,251.413,251.8072,251.3168,251.8072,14171.0
2023-12-07 10:50:00,261.82,261.86,261.56,261.68,6605.0,251.7688,251.8072,251.5187,251.6341,6605.0
2023-12-07 10:55:00,261.68,262.15,261.56,262.03,11236.0,251.6341,252.0861,251.5187,251.9707,11236.0
2023-12-07 11:00:00,261.99,262.17,261.97,262.09,6120.0,251.9322,252.1053,251.913,252.0284,6120.0
2023-12-07 11:05:00,262.08,262.46,262.05,262.4,13867.0,252.0188,252.3842,251.9899,252.3265,13867.0
2023-12-07 11:10:00,262.41,262.41,262.08,262.27,6281.0,252.3361,252.3361,252.0188,252.2015,6281.0
2023-12-07 11:15:00,262.35,262.35,261.87,261.97,10387.0,252.2784,252.2784,251.8168,251.913,10387.0
2023-12-07 11:20:00,261.98,262.11,261.59,262.06,14797.0,251.9226,252.0476,251.5476,251.9995,14797.0
2023-12-07 11:25:00,262.08,262.08,261.94,261.94,1060.0,252.0188,252.0188,251.8842,251.8842,1060.0
2023-12-07 11:30:00,262.07,262.21,261.73,262.02,4809.0,252.0092,252.1438,251.6822,251.9611,4809.0
2023-12-07 11:35:00,262.14,262.31,262.09,262.26,3202.0,252.0765,252.2399,252.0284,252.1919,3202.0
2023-12-07 11:40:00,262.31,262.35,262.15,262.32,3466.0,252.2399,252.2784,252.0861,252.2496,3466.0
2023-12-07 11:45:00,262.34,262.39,262.24,262.24,4247.0,252.2688,252.3169,252.1726,252.1726,4247.0
2023-12-07 11:50:00,262.27,262.32,262.07,262.13,2073.0,252.2015,252.2496,252.0092,252.0669,2073.0
2023-12-07 11:55:00,262.16,262.34,262.12,262.29,4166.0,252.0957,252.2688,252.0572,252.2207,4166.0
2023-12-07 12:00:00,262.24,262.53,262.23,262.28,20954.0,252.1726,252.4515,252.163,252.2111,20954.0
2023-12-07 12:05:00,262.42,262.42,261.87,261.98,17847.0,252.3457,252.3457,251.8168,251.9226,17847.0
2023-12-07 12:10:00,262.01,262.09,261.95,261.95,3289.0,251.9515,252.0284,251.8938,251.8938,3289.0
2023-12-07 12:15:00,261.94,262.16,261.92,262.0,5199.0,251.8842,252.0957,251.8649,251.9418,5199.0
2023-12-07 12:20:00,262.15,262.19,261.77,261.9,11057.0,252.0861,252.1246,251.7207,251.8457,11057.0
2023-12-07 12:25:00,261.91,262.02,261.66,261.69,9696.0,251.8553,251.9611,251.6149,251.6437,9696.0
2023-12-07 12:30:00,261.92,261.92,261.6,261.7,11268.0,251.8649,251.8649,251.5572,251.6534,11268.0
2023-12-07 12:35:00,261.72,261.96,261.68,261.93,2976.0,251.6726,251.9034,251.6341,251.8745,2976.0
2023-12-07 12:40:00,261.94,262.23,261.94,261.99,4068.0,251.8842,252.163,251.8842,251.9322,4068.0
2023-12-07 12:45:00,261.99,262.24,261.89,262.21,3173.0,251.9322,252.1726,251.8361,252.1438,3173.0
2023-12-07 12:50:00,262.03,262.12,261.86,261.88,7798.0,251.9707,252.0572,251.8072,251.8265,7798.0
2023-12-07 12:55:00,261.88,262.05,261.79,261.86,1806.0,251.8265,251.9899,251.7399,251.8072,1806.0
2023-12-07 13:00:00,261.8,262.01,261.8,261.84,3207.0,251.7495,251.9515,251.7495,251.788,3207.0
2023-12-07 13:05:00,261.75,262.13,261.75,262.0,3903.0,251.7014,252.0669,251.7014,251.9418,3903.0
2023-12-07 13:10:00,262.06,262.25,262.01,262.1,5716.0,251.9995,252.1822,251.9515,252.038,5716.0
2023-12-07 13:15:00,262.13,262.2,261.98,261.98,2781.0,252.0669,252.1342,251.9226,251.9226,2781.0
2023-12-07 13:20:00,262.0,262.12,261.91,262.02,2636.0,251.9418,252.0572,251.8553,251.9611,2636.0
2023-12-07 13:25:00,261.82,262.08,261.79,261.95,4275.0,251.7688,252.0188,251.7399,251.8938,4275.0
2023-12-07 13:30:00,262.02,262.31,262.02,262.31,2541.0,251.9611,252.2399,251.9611,252.2399,2541.0
2023-12-07 13:35:00,262.32,262.33,262.04,262.17,5314.0,252.2496,252.2592,251.9803,252.1053,5314.0
2023-12-07 13:40:00,262.22,262.24,262.0,262.06,6961.0,252.1534,252.1726,251.9418,251.9995,6961.0
2023-12-07 13:45:00,262.07,262.18,261.94,262.11,3456.0,252.0092,252.1149,251.8842,252.0476,3456.0
2023-12-07 13:50:00,262.17,262.19,262.07,262.07,2497.0,252.1053,252.1246,252.0092,252.0092,2497.0
2023-12-07 13:55:00,262.08,262.19,261.92,261.92,3837.0,252.0188,252.1246,251.8649,251.8649,3837.0
2023-12-07 14:00:00,261.87,261.93,261.74,261.89,6255.0,251.8168,251.8745,251.6918,251.8361,6255.0
2023-12-07 14:05:00,261.87,261.92,261.7,261.86,6000.0,251.8168,251.8649,251.6534,251.8072,6000.0
2023-12-07 14:10:00,261.88,261.97,261.86,261.92,5480.0,251.8265,251.913,251.8072,251.8649,5480.0
2023-12-07 14:15:00,261.97,262.28,261.97,262.23,6039.0,251.913,252.2111,251.913,252.163,6039.0
2023-12-07 14:20:00,262.18,262.29,262.09,262.1,6275.0,252.1149,252.2207,252.0284,252.038,6275.0
2023-12-07 14:25:00,262.19,262.19,261.95,262.08,5013.0,252.1246,252.1246,251.8938,252.0188,5013.0
2023-12-07 14:30:00,261.98,262.07,261.93,261.93,4966.0,251.9226,252.0092,251.8745,251.8745,4966.0
2023-12-07 14:35:00,261.94,262.12,261.82,262.12,7920.0,251.8842,252.0572,251.7688,252.0572,7920.0
2023-12-07 14:40:00,262.17,262.29,261.92,261.93,7334.0,252.1053,252.2207,251.8649,251.8745,7334.0
2023-12-07 14:45:00,261.92,262.08,261.88,262.03,6591.0,251.8649,252.0188,251.8265,251.9707,6591.0
2023-12-07 14:50:00,262.08,262.08,261.93,262.0,6165.0,252.0188,252.0188,251.8745,251.9418,6165.0
2023-12-07 14:55:00,261.94,262.02,261.9,261.97,8208.0,251.8842,251.9611,251.8457,251.913,8208.0
2023-12-07 15:00:00,261.9,261.91,261.74,261.87,30775.0,251.8457,251.8553,251.6918,251.8168,30775.0
2023-12-07 15:05:00,261.82,261.84,261.36,261.4,10754.0,251.7688,251.788,251.3264,251.3649,10754.0
2023-12-07 15:10:00,261.37,261.51,261.19,261.38,13737.0,251.336,251.4707,251.1629,251.3456,13737.0
2023-12-07 15:15:00,261.47,261.47,261.31,261.31,12179.0,251.4322,251.4322,251.2783,251.2783,12179.0
2023-12-07 15:20:00,261.3,261.41,261.15,261.32,11708.0,251.2687,251.3745,251.1245,251.288,11708.0
2023-12-07 15:25:00,261.27,261.52,261.27,261.33,13091.0,251.2399,251.4803,251.2399,251.2976,13091.0
2023-12-07 15:30:00,261.31,261.39,261.08,261.1,9569.0,251.2783,251.3553,251.0572,251.0764,9569.0
2023-12-07 15:35:00,261.08,261.31,261.01,261.31,15848.0,251.0572,251.2783,250.9899,251.2783,15848.0
2023-12-07 15:40:00,261.34,261.39,261.2,261.31,11414.0,251.3072,251.3553,251.1726,251.2783,11414.0
2023-12-07 15:45:00,261.3,261.38,261.06,261.13,37989.0,251.2687,251.3456,251.0379,251.1052,37989.0
2023-12-07 15:50:00,261.19,261.56,261.13,261.55,29245.0,251.1629,251.5187,251.1052,251.5091,29245.0
2023-12-07 15:55:00,261.6,262.11,261.48,262.01,99018.0,251.5572,252.0476,251.4418,251.9515,99018.0
2023-12-08 09:30:00,262.78,262.96,262.54,262.54,12597.0,252.6919,252.865,252.4611,252.4611,12597.0
2023-12-08 09:35:00,263.26,263.38,263.02,263.28,2891.0,253.1535,253.2689,252.9227,253.1727,2891.0
2023-12-08 09:40:00,263.06,263.73,262.81,263.68,5497.0,252.9612,253.6054,252.7208,253.5574,5497.0
2023-12-08 09:45:00,263.84,263.99,263.23,263.24,12453.0,253.7112,253.8555,253.1246,253.1342,12453.0
2023-12-08 09:50:00,263.48,263.48,262.95,263.31,6821.0,253.365,253.365,252.8554,253.2016,6821.0
2023-12-08 09:55:00,263.32,263.63,263.0,263.22,10396.0,253.2112,253.5093,252.9035,253.115,10396.0
2023-12-08 10:00:00,263.21,264.53,263.2,264.49,8687.0,253.1054,254.3747,253.0958,254.3363,8687.0
2023-12-08 10:05:00,264.52,264.63,264.27,264.27,2866.0,254.3651,254.4709,254.1247,254.1247,2866.0
2023-12-08 10:10:00,264.42,264.52,264.25,264.25,674.0,254.2689,254.3651,254.1055,254.1055,674.0
2023-12-08 10:15:00,264.34,264.72,264.23,264.58,3988.0,254.192,254.5574,254.0862,254.4228,3988.0
2023-12-08 10:20:00,264.47,264.58,264.24,264.31,5174.0,254.317,254.4228,254.0959,254.1632,5174.0
2023-12-08 10:25:00,264.36,264.38,263.75,263.75,3124.0,254.2112,254.2305,253.6247,253.6247,3124.0
2023-12-08 10:30:00,263.94,264.02,263.71,264.0,3852.0,253.8074,253.8843,253.5862,253.8651,3852.0
2023-12-08 10:35:00,264.0,264.12,263.69,263.7,4021.0,253.8651,253.9805,253.567,253.5766,4021.0
2023-12-08 10:40:00,263.74,263.95,263.63,263.69,3436.0,253.615,253.817,253.5093,253.567,3436.0
2023-12-08 10:45:00,263.64,263.73,263.19,263.43,2588.0,253.5189,253.6054,253.0862,253.3169,2588.0
2023-12-08 10:50:00,263.44,263.72,263.44,263.63,3633.0,253.3266,253.5958,253.3266,253.5093,3633.0
2023-12-08 10:55:00,263.62,263.64,263.46,263.6,3932.0,253.4997,253.5189,253.3458,253.4804,3932.0
2023-12-08 11:00:00,263.53,263.68,263.46,263.63,2723.0,253.4131,253.5574,253.3458,253.5093,2723.0
2023-12-08 11:05:00,263.51,263.67,263.15,263.15,4011.0,253.3939,253.5477,253.0477,253.0477,4011.0
2023-12-08 11:10:00,263.31,263.63,263.09,263.5,6180.0,253.2016,253.5093,252.99,253.3843,6180.0
2023-12-08 11:15:00,263.56,263.66,263.0,263.18,2597.0,253.442,253.5381,252.9035,253.0765,2597.0
2023-12-08 11:20:00,263.1,263.55,263.01,263.52,5871.0,252.9996,253.4323,252.9131,253.4035,5871.0
2023-12-08 11:25:00,263.59,264.14,263.47,264.13,4956.0,253.4708,253.9997,253.3554,253.9901,4956.0
2023-12-08 11:30:00,264.17,264.17,263.85,263.98,2162.0,254.0285,254.0285,253.7208,253.8458,2162.0
2023-12-08 11:35:00,263.98,264.2,263.69,263.69,2953.0,253.8458,254.0574,253.567,253.567,2953.0
2023-12-08 11:40:00,263.7,263.83,263.58,263.67,1786.0,253.5766,253.7016,253.4612,253.5477,1786.0
2023-12-08 11:45:00,263.56,263.6,263.53,263.57,1001.0,253.442,253.4804,253.4131,253.4516,1001.0
2023-12-08 11:50:00,263.66,263.76,263.52,263.7,2502.0,253.5381,253.6343,253.4035,253.5766,2502.0
2023-12-08 11:55:00,263.8,263.8,263.79,263.79,301.0,253.6727,253.6727,253.6631,253.6631,301.0
2023-12-08 12:00:00,263.82,263.88,263.62,263.74,6307.0,253.692,253.7497,253.4997,253.615,6307.0
2023-12-08 12:05:00,263.75,264.0,263.71,263.93,3662.0,253.6247,253.8651,253.5862,253.7978,3662.0
2023-12-08 12:10:00,263.83,263.84,263.57,263.57,1808.0,253.7016,253.7112,253.4516,253.4516,1808.0
2023-12-08 12:15:00,263.49,263.81,263.49,263.66,1601.0,253.3746,253.6824,253.3746,253.5381,1601.0
2023-12-08 12:20:00,263.66,263.91,263.65,263.91,2791.0,253.5381,253.7785,253.5285,253.7785,2791.0
2023-12-08 12:25:00,263.97,263.98,263.84,263.94,2027.0,253.8362,253.8458,253.7112,253.8074,2027.0
2023-12-08 12:30:00,263.85,263.85,263.63,263.63,1204.0,253.7208,253.7208,253.5093,253.5093,1204.0
2023-12-08 12:35:00,263.72,263.8,263.63,263.74,1961.0,253.5958,253.6727,253.5093,253.615,1961.0
2023-12-08 12:40:00,263.74,263.74,263.73,263.73,563.0,253.615,253.615,253.6054,253.6054,563.0
2023-12-08 12:45:00,263.65,263.76,263.65,263.73,858.0,253.5285,253.6343,253.5285,253.6054,858.0
2023-12-08 12:50:00,263.57,263.74,263.55,263.74,884.0,253.4516,253.615,253.4323,253.615,884.0
2023-12-08 12:55:00,263.69,263.72,263.52,263.55,4542.0,253.567,253.5958,253.4035,253.4323,4542.0
2023-12-08 13:00:00,263.52,263.52,263.39,263.39,646.0,253.4035,253.4035,253.2785,253.2785,646.0
2023-12-08 13:05:00,263.41,263.75,263.41,263.72,3143.0,253.2977,253.6247,253.2977,253.5958,3143.0
2023-12-08 13:10:00,263.72,263.81,263.67,263.7,2715.0,253.5958,253.6824,253.5477,253.5766,2715.0
2023-12-08 13:15:00,263.68,263.81,263.65,263.76,2332.0,253.5574,253.6824,253.5285,253.6343,2332.0
2023-12-08 13:20:00,263.85,263.91,263.85,263.91,200.0,253.7208,253.7785,253.7208,253.7785,200.0
2023-12-08 13:25:00,263.92,263.92,263.71,263.75,8386.0,253.7881,253.7881,253.5862,253.6247,8386.0
2023-12-08 13:30:00,263.82,263.82,263.58,263.75,1251.0,253.692,253.692,253.4612,253.6247,1251.0
2023-12-08 13:35:00,263.79,263.79,263.58,263.58,1470.0,253.6631,253.6631,253.4612,253.4612,1470.0
2023-12-08 13:40:00,263.56,263.56,263.39,263.39,1381.0,253.442,253.442,253.2785,253.2785,1381.0
2023-12-08 13:45:00,263.38,263.56,263.38,263.47,1811.0,253.2689,253.442,253.2689,253.3554,1811.0
2023-12-08 13:50:00,263.49,263.74,263.47,263.64,2386.0,253.3746,253.615,253.3554,253.5189,2386.0
2023-12-08 13:55:00,263.63,263.69,263.48,263.54,1377.0,253.5093,253.567,253.365,253.4227,1377.0
2023-12-08 14:00:00,263.54,263.56,263.26,263.51,2003.0,253.4227,253.442,253.1535,253.3939,2003.0
2023-12-08 14:05:00,263.44,263.57,263.38,263.57,1603.0,253.3266,253.4516,253.2689,253.4516,1603.0
2023-12-08 14:10:00,263.62,263.8,263.54,263.8,1238.0,253.4997,253.6727,253.4227,253.6727,1238.0
2023-12-08 14:15:00,263.69,263.76,263.58,263.68,1433.0,253.567,253.6343,253.4612,253.5574,1433.0
2023-12-08 14:20:00,263.53,263.65,263.51,263.65,4252.0,253.4131,253.5285,253.3939,253.5285,4252.0
2023-12-08 14:25:00,263.68,263.95,263.67,263.94,3470.0,253.5574,253.817,253.5477,253.8074,3470.0
2023-12-08 14:30:00,263.88,263.98,263.76,263.76,2517.0,253.7497,253.8458,253.6343,253.6343,2517.0
2023-12-08 14:35:00,263.8,263.95,263.69,263.74,17083.0,253.6727,253.817,253.567,253.615,17083.0
2023-12-08 14:40:00,263.67,263.91,263.67,263.9,2429.0,253.5477,253.7785,253.5477,253.7689,2429.0
2023-12-08 14:45:00,263.8,263.94,263.72,263.94,7838.0,253.6727,253.8074,253.5958,253.8074,7838.0
2023-12-08 14:50:00,263.96,264.24,263.95,264.05,11235.0,253.8266,254.0959,253.817,253.9131,11235.0
2023-12-08 14:55:00,264.04,264.04,263.84,263.9,2861.0,253.9035,253.9035,253.7112,253.7689,2861.0
2023-12-08 15:00:00,263.9,264.08,263.83,263.83,2601.0,253.7689,253.942,253.7016,253.7016,2601.0
2023-12-08 15:05:00,263.81,263.84,263.61,263.79,3678.0,253.6824,253.7112,253.49,253.6631,3678.0
2023-12-08 15:10:00,263.88,263.88,263.6,263.6,3447.0,253.7497,253.7497,253.4804,253.4804,3447.0
2023-12-08 15:15:00,263.72,263.73,263.59,263.73,1155.0,253.5958,253.6054,253.4708,253.6054,1155.0
2023-12-08 15:20:00,263.67,263.73,263.6,263.65,2655.0,253.5477,253.6054,253.4804,253.5285,2655.0
2023-12-08 15:25:00,263.65,263.8,263.65,263.75,4292.0,253.5285,253.6727,253.5285,253.6247,4292.0
2023-12-08 15:30:00,263.63,263.88,263.55,263.86,8629.0,253.5093,253.7497,253.4323,253.7304,8629.0
2023-12-08 15:35:00,263.78,263.98,263.78,263.89,3922.0,253.6535,253.8458,253.6535,253.7593,3922.0
2023-12-08 15:40:00,263.96,264.04,263.88,263.91,6943.0,253.8266,253.9035,253.7497,253.7785,6943.0
2023-12-08 15:45:00,263.96,263.96,263.73,263.76,9732.0,253.8266,253.8266,253.6054,253.6343,9732.0
2023-12-08 15:50:00,263.75,263.83,263.45,263.49,10841.0,253.6247,253.7016,253.3362,253.3746,10841.0
2023-12-08 15:55:00,263.58,263.59,262.95,263.1,31253.0,253.4612,253.4708,252.8554,252.9996,31253.0
2023-12-11 09:30:00,263.25,263.95,262.88,263.65,19639.0,253.1439,253.817,252.7881,253.5285,19639.0
2023-12-11 09:35:00,263.54,264.08,263.19,263.41,5225.0,253.4227,253.942,253.0862,253.2977,5225.0
2023-12-11 09:40:00,263.55,263.83,262.99,262.99,1580.0,253.4323,253.7016,252.8938,252.8938,1580.0
2023-12-11 09:45:00,263.09,263.22,262.85,263.13,2117.0,252.99,253.115,252.7592,253.0285,2117.0
2023-12-11 09:50:00,262.93,263.25,262.66,263.13,5490.0,252.8361,253.1439,252.5765,253.0285,5490.0
2023-12-11 09:55:00,262.92,263.2,262.63,263.2,3541.0,252.8265,253.0958,252.5477,253.0958,3541.0
2023-12-11 10:00:00,263.03,263.39,262.47,262.71,8445.0,252.9323,253.2785,252.3938,252.6246,8445.0
2023-12-11 10:05:00,262.77,263.11,262.68,262.96,13718.0,252.6823,253.0092,252.5957,252.865,13718.0
2023-12-11 10:10:00,262.95,263.1,262.72,262.83,13052.0,252.8554,252.9996,252.6342,252.74,13052.0
2023-12-11 10:15:00,262.82,263.06,262.63,263.0,20894.0,252.7304,252.9612,252.5477,252.9035,20894.0
2023-12-11 10:20:00,263.06,263.1,262.84,262.88,9179.0,252.9612,252.9996,252.7496,252.7881,9179.0
2023-12-11 10:25:00,263.0,263.0,262.76,262.82,13984.0,252.9035,252.9035,252.6727,252.7304,13984.0
2023-12-11 10:30:00,262.86,263.23,262.77,263.23,22140.0,252.7688,253.1246,252.6823,253.1246,22140.0
2023-12-11 10:35:00,263.25,263.9,263.23,263.8,11878.0,253.1439,253.7689,253.1246,253.6727,11878.0
2023-12-11 10:40:00,263.88,263.89,263.69,263.86,1324.0,253.7497,253.7593,253.567,253.7304,1324.0
2023-12-11 10:45:00,263.71,264.25,263.71,264.06,3799.0,253.5862,254.1055,253.5862,253.9228,3799.0
2023-12-11 10:50:00,264.04,264.28,264.03,264.13,6865.0,253.9035,254.1343,253.8939,253.9901,6865.0
2023-12-11 10:55:00,264.14,264.22,263.78,263.79,2686.0,253.9997,254.0766,253.6535,253.6631,2686.0
2023-12-11 11:00:00,263.77,263.93,263.7,263.82,3173.0,253.6439,253.7978,253.5766,253.692,3173.0
2023-12-11 11:05:00,263.88,264.13,263.59,263.95,6312.0,253.7497,253.9901,253.4708,253.817,6312.0
2023-12-11 11:10:00,264.03,264.08,263.87,263.93,2999.0,253.8939,253.942,253.7401,253.7978,2999.0
2023-12-11 11:15:00,263.9,264.28,263.86,264.26,15619.0,253.7689,254.1343,253.7304,254.1151,15619.0
2023-12-11 11:20:00,264.22,264.41,264.13,264.15,6331.0,254.0766,254.2593,253.9901,254.0093,6331.0
2023-12-11 11:25:00,264.31,264.54,264.13,264.52,18551.0,254.1632,254.3843,253.9901,254.3651,18551.0
2023-12-11 11:30:00,264.53,265.02,264.42,265.02,23308.0,254.3747,254.8459,254.2689,254.8459,23308.0
2023-12-11 11:35:00,264.94,265.04,264.69,264.71,16937.0,254.769,254.8651,254.5286,254.5478,16937.0
2023-12-11 11:40:00,264.85,265.07,264.77,264.96,5815.0,254.6824,254.894,254.6055,254.7882,5815.0
2023-12-11 11:45:00,264.93,265.03,264.89,264.99,54513.0,254.7594,254.8555,254.7209,254.8171,54513.0
2023-12-11 11:50:00,265.07,265.08,264.68,264.7,12417.0,254.894,254.9036,254.519,254.5382,12417.0
2023-12-11 11:55:00,264.65,264.65,264.29,264.48,7045.0,254.4901,254.4901,254.1439,254.3266,7045.0
2023-12-11 12:00:00,264.53,264.6,264.42,264.42,4083.0,254.3747,254.442,254.2689,254.2689,4083.0
2023-12-11 12:05:00,264.42,264.42,263.9,263.95,5102.0,254.2689,254.2689,253.7689,253.817,5102.0
2023-12-11 12:10:00,264.0,264.28,263.93,264.1,5456.0,253.8651,254.1343,253.7978,253.9612,5456.0
2023-12-11 12:15:00,264.19,264.19,263.67,263.75,5383.0,254.0478,254.0478,253.5477,253.6247,5383.0
2023-12-11 12:20:00,263.86,264.03,263.64,263.64,2523.0,253.7304,253.8939,253.5189,253.5189,2523.0
2023-12-11 12:25:00,263.76,263.91,263.67,263.84,2750.0,253.6343,253.7785,253.5477,253.7112,2750.0
2023-12-11 12:30:00,263.76,263.77,263.6,263.6,1009.0,253.6343,253.6439,253.4804,253.4804,1009.0
2023-12-11 12:35:00,263.46,263.74,263.44,263.67,3592.0,253.3458,253.615,253.3266,253.5477,3592.0
2023-12-11 12:40:00,263.75,263.8,263.58,263.58,4332.0,253.6247,253.6727,253.4612,253.4612,4332.0
2023-12-11 12:45:00,263.75,263.89,263.74,263.76,2600.0,253.6247,253.7593,253.615,253.6343,2600.0
2023-12-11 12:50:00,263.88,263.89,263.59,263.59,4429.0,253.7497,253.7593,253.4708,253.4708,4429.0
2023-12-11 12:55:00,263.67,263.82,263.64,263.82,2651.0,253.5477,253.692,253.5189,253.692,2651.0
2023-12-11 13:00:00,263.75,263.77,263.44,263.58,3859.0,253.6247,253.6439,253.3266,253.4612,3859.0
2023-12-11 13:05:00,263.73,263.83,263.6,263.64,3477.0,253.6054,253.7016,253.4804,253.5189,3477.0
2023-12-11 13:10:00,263.46,263.64,263.46,263.57,1015.0,253.3458,253.5189,253.3458,253.4516,1015.0
2023-12-11 13:15:00,263.63,263.7,263.45,263.45,2040.0,253.5093,253.5766,253.3362,253.3362,2040.0
2023-12-11 13:20:00,263.67,263.74,263.61,263.74,2653.0,253.5477,253.615,253.49,253.615,2653.0
2023-12-11 13:25:00,263.64,263.85,263.0,263.84,52859.0,253.5189,253.7208,252.9035,253.7112,52859.0
2023-12-11 13:30:00,263.75,263.99,263.62,263.62,12109.0,253.6247,253.8555,253.4997,253.4997,12109.0
2023-12-11 13:35:00,263.52,263.71,263.47,263.65,6072.0,253.4035,253.5862,253.3554,253.5285,6072.0
2023-12-11 13:40:00,263.71,263.83,263.66,263.67,1411.0,253.5862,253.7016,253.5381,253.5477,1411.0
2023-12-11 13:45:00,263.83,263.83,263.61,263.7,2580.0,253.7016,253.7016,253.49,253.5766,2580.0
2023-12-11 13:50:00,263.77,263.87,263.63,263.84,2994.0,253.6439,253.7401,253.5093,253.7112,2994.0
2023-12-11 13:55:00,263.88,264.0,263.75,263.97,3487.0,253.7497,253.8651,253.6247,253.8362,3487.0
2023-12-11 14:00:00,264.04,264.04,263.82,263.96,4321.0,253.9035,253.9035,253.692,253.8266,4321.0
2023-12-11 14:05:00,263.89,263.93,263.8,263.92,3329.0,253.7593,253.7978,253.6727,253.7881,3329.0
2023-12-11 14:10:00,263.89,264.07,263.89,264.06,4200.0,253.7593,253.9324,253.7593,253.9228,4200.0
2023-12-11 14:15:00,264.01,264.08,263.96,263.98,1699.0,253.8747,253.942,253.8266,253.8458,1699.0
2023-12-11 14:20:00,264.0,264.03,263.97,264.0,4551.0,253.8651,253.8939,253.8362,253.8651,4551.0
2023-12-11 14:25:00,264.02,264.34,263.96,264.21,6990.0,253.8843,254.192,253.8266,254.067,6990.0
2023-12-11 14:30:00,264.27,264.42,264.2,264.24,3331.0,254.1247,254.2689,254.0574,254.0959,3331.0
2023-12-11 14:35:00,264.23,264.34,264.19,264.34,2898.0,254.0862,254.192,254.0478,254.192,2898.0
2023-12-11 14:40:00,264.34,264.44,264.29,264.38,8802.0,254.192,254.2882,254.1439,254.2305,8802.0
2023-12-11 14:45:00,264.39,264.57,264.39,264.56,4696.0,254.2401,254.4132,254.2401,254.4036,4696.0
2023-12-11 14:50:00,264.55,264.77,264.54,264.77,4161.0,254.394,254.6055,254.3843,254.6055,4161.0
2023-12-11 14:55:00,264.78,264.81,264.68,264.69,3693.0,254.6151,254.644,254.519,254.5286,3693.0
2023-12-11 15:00:00,264.74,264.76,264.63,264.71,2595.0,254.5767,254.5959,254.4709,254.5478,2595.0
2023-12-11 15:05:00,264.71,264.95,264.66,264.95,7417.0,254.5478,254.7786,254.4997,254.7786,7417.0
2023-12-11 15:10:00,264.97,265.04,264.76,264.76,6527.0,254.7978,254.8651,254.5959,254.5959,6527.0
2023-12-11 15:15:00,264.86,264.94,264.78,264.94,3538.0,254.6921,254.769,254.6151,254.769,3538.0
2023-12-11 15:20:00,264.97,264.97,264.7,264.78,11333.0,254.7978,254.7978,254.5382,254.6151,11333.0
2023-12-11 15:25:00,264.81,264.84,264.69,264.79,7300.0,254.644,254.6728,254.5286,254.6247,7300.0
2023-12-11 15:30:00,264.74,264.74,264.47,264.47,9141.0,254.5767,254.5767,254.317,254.317,9141.0
2023-12-11 15:35:00,264.46,264.67,264.44,264.58,14687.0,254.3074,254.5093,254.2882,254.4228,14687.0
2023-12-11 15:40:00,264.61,264.76,264.56,264.61,8047.0,254.4516,254.5959,254.4036,254.4516,8047.0
2023-12-11 15:45:00,264.61,264.69,264.4,264.68,14225.0,254.4516,254.5286,254.2497,254.519,14225.0
2023-12-11 15:50:00,264.73,264.73,264.35,264.49,21607.0,254.567,254.567,254.2016,254.3363,21607.0
2023-12-11 15:55:00,264.46,264.75,264.37,264.58,60033.0,254.3074,254.5863,254.2209,254.4228,60033.0
2023-12-12 09:30:00,265.39,265.43,263.28,263.28,19754.0,255.2017,255.2402,253.1727,253.1727,19754.0
2023-12-12 09:35:00,263.23,263.56,262.92,262.99,4066.0,253.1246,253.442,252.8265,252.8938,4066.0
2023-12-12 09:40:00,263.2,264.05,263.13,263.58,8161.0,253.0958,253.9131,253.0285,253.4612,8161.0
2023-12-12 09:45:00,263.6,264.04,263.45,263.89,6235.0,253.4804,253.9035,253.3362,253.7593,6235.0
2023-12-12 09:50:00,264.03,264.23,263.66,263.94,6400.0,253.8939,254.0862,253.5381,253.8074,6400.0
2023-12-12 09:55:00,263.79,263.98,263.48,263.69,10366.0,253.6631,253.8458,253.365,253.567,10366.0
2023-12-12 10:00:00,263.69,264.25,263.51,263.92,9156.0,253.567,254.1055,253.3939,253.7881,9156.0
2023-12-12 10:05:00,264.11,265.17,264.11,265.11,12181.0,253.9708,254.9902,253.9708,254.9325,12181.0
2023-12-12 10:10:00,265.04,265.21,264.57,264.96,13247.0,254.8651,255.0286,254.4132,254.7882,13247.0
2023-12-12 10:15:00,265.23,265.4,264.84,265.16,9708.0,255.0478,255.2113,254.6728,254.9805,9708.0
2023-12-12 10:20:00,264.96,265.09,264.69,264.91,9747.0,254.7882,254.9132,254.5286,254.7401,9747.0
2023-12-12 10:25:00,264.92,265.15,264.91,265.13,1667.0,254.7497,254.9709,254.7401,254.9517,1667.0
2023-12-12 10:30:00,265.08,265.26,264.89,264.97,4884.0,254.9036,255.0767,254.7209,254.7978,4884.0
2023-12-12 10:35:00,265.01,265.09,264.73,264.74,6125.0,254.8363,254.9132,254.567,254.5767,6125.0
2023-12-12 10:40:00,264.73,264.84,264.55,264.83,6918.0,254.567,254.6728,254.394,254.6632,6918.0
2023-12-12 10:45:00,264.93,264.99,264.84,264.87,3845.0,254.7594,254.8171,254.6728,254.7017,3845.0
2023-12-12 10:50:00,264.87,264.91,264.64,264.72,2959.0,254.7017,254.7401,254.4805,254.5574,2959.0
2023-12-12 10:55:00,264.75,265.14,264.75,265.14,4723.0,254.5863,254.9613,254.5863,254.9613,4723.0
2023-12-12 11:00:00,265.32,265.57,265.19,265.52,1498.0,255.1344,255.3748,255.0094,255.3267,1498.0
2023-12-12 11:05:00,265.39,265.44,265.15,265.15,3765.0,255.2017,255.2498,254.9709,254.9709,3765.0
2023-12-12 11:10:00,265.13,265.44,265.09,265.44,3533.0,254.9517,255.2498,254.9132,255.2498,3533.0
2023-12-12 11:15:00,265.43,265.73,265.37,265.59,7760.0,255.2402,255.5287,255.1825,255.394,7760.0
2023-12-12 11:20:00,265.61,265.67,265.43,265.44,1387.0,255.4133,255.471,255.2402,255.2498,1387.0
2023-12-12 11:25:00,265.36,265.48,265.18,265.19,7312.0,255.1729,255.2882,254.9998,255.0094,7312.0
2023-12-12 11:30:00,265.29,265.3,265.14,265.22,3908.0,255.1055,255.1152,254.9613,255.0382,3908.0
2023-12-12 11:35:00,265.29,265.44,265.29,265.44,3727.0,255.1055,255.2498,255.1055,255.2498,3727.0
2023-12-12 11:40:00,265.3,265.5,265.3,265.4,3216.0,255.1152,255.3075,255.1152,255.2113,3216.0
2023-12-12 11:45:00,265.36,265.47,265.2,265.21,3910.0,255.1729,255.2786,255.019,255.0286,3910.0
2023-12-12 11:50:00,265.26,265.36,265.2,265.24,3229.0,255.0767,255.1729,255.019,255.0575,3229.0
2023-12-12 11:55:00,265.26,265.27,264.65,264.76,4937.0,255.0767,255.0863,254.4901,254.5959,4937.0
2023-12-12 12:00:00,264.71,264.87,264.7,264.83,2897.0,254.5478,254.7017,254.5382,254.6632,2897.0
2023-12-12 12:05:00,264.77,264.89,264.68,264.73,5725.0,254.6055,254.7209,254.519,254.567,5725.0
2023-12-12 12:10:00,264.77,265.35,264.75,265.3,6264.0,254.6055,255.1632,254.5863,255.1152,6264.0
2023-12-12 12:15:00,265.37,265.56,265.32,265.49,2563.0,255.1825,255.3652,255.1344,255.2979,2563.0
2023-12-12 12:20:00,265.56,265.79,265.51,265.69,3415.0,255.3652,255.5863,255.3171,255.4902,3415.0
2023-12-12 12:25:00,265.71,265.79,265.61,265.68,3679.0,255.5094,255.5863,255.4133,255.4806,3679.0
2023-12-12 12:30:00,265.77,266.17,265.68,266.09,4830.0,255.5671,255.9518,255.4806,255.8748,4830.0
2023-12-12 12:35:00,266.02,266.06,265.92,265.97,1873.0,255.8075,255.846,255.7114,255.7594,1873.0
2023-12-12 12:40:00,266.03,266.16,265.95,266.15,2000.0,255.8171,255.9421,255.7402,255.9325,2000.0
2023-12-12 12:45:00,266.15,266.19,266.0,266.13,2120.0,255.9325,255.971,255.7883,255.9133,2120.0
2023-12-12 12:50:00,266.02,266.15,265.87,265.87,5556.0,255.8075,255.9325,255.6633,255.6633,5556.0
2023-12-12 12:55:00,265.86,266.05,265.86,265.94,2542.0,255.6537,255.8364,255.6537,255.7306,2542.0
2023-12-12 13:00:00,265.9,266.13,265.84,266.09,5135.0,255.6921,255.9133,255.6344,255.8748,5135.0
2023-12-12 13:05:00,266.24,266.24,266.0,266.13,4620.0,256.0191,256.0191,255.7883,255.9133,4620.0
2023-12-12 13:10:00,266.02,266.25,266.02,266.22,1600.0,255.8075,256.0287,255.8075,255.9998,1600.0
2023-12-12 13:15:00,266.19,266.48,266.19,266.42,2513.0,255.971,256.2499,255.971,256.1922,2513.0
2023-12-12 13:20:00,266.42,266.42,266.18,266.37,3757.0,256.1922,256.1922,255.9614,256.1441,3757.0
2023-12-12 13:25:00,266.32,266.32,266.16,266.16,3749.0,256.096,256.096,255.9421,255.9421,3749.0
2023-12-12 13:30:00,266.21,266.34,266.01,266.08,4290.0,255.9902,256.1152,255.7979,255.8652,4290.0
2023-12-12 13:35:00,266.11,266.16,265.89,266.16,2993.0,255.8941,255.9421,255.6825,255.9421,2993.0
2023-12-12 13:40:00,266.12,266.12,265.89,266.08,5545.0,255.9037,255.9037,255.6825,255.8652,5545.0
2023-12-12 13:45:00,266.15,266.15,265.77,265.77,1983.0,255.9325,255.9325,255.5671,255.5671,1983.0
2023-12-12 13:50:00,265.9,266.32,265.84,266.32,5677.0,255.6921,256.096,255.6344,256.096,5677.0
2023-12-12 13:55:00,266.42,266.42,266.22,266.35,1906.0,256.1922,256.1922,255.9998,256.1249,1906.0
2023-12-12 14:00:00,266.4,266.4,266.12,266.21,5862.0,256.1729,256.1729,255.9037,255.9902,5862.0
2023-12-12 14:05:00,266.21,266.22,265.78,265.89,2293.0,255.9902,255.9998,255.5767,255.6825,2293.0
2023-12-12 14:10:00,265.87,266.03,265.79,265.85,3280.0,255.6633,255.8171,255.5863,255.644,3280.0
2023-12-12 14:15:00,265.92,265.92,265.82,265.89,2383.0,255.7114,255.7114,255.6152,255.6825,2383.0
2023-12-12 14:20:00,265.78,265.97,265.77,265.89,2589.0,255.5767,255.7594,255.5671,255.6825,2589.0
2023-12-12 14:25:00,265.88,265.96,265.69,265.78,8879.0,255.6729,255.7498,255.4902,255.5767,8879.0
2023-12-12 14:30:00,265.69,265.99,265.69,265.99,4412.0,255.4902,255.7787,255.4902,255.7787,4412.0
2023-12-12 14:35:00,265.97,266.35,265.95,266.35,2825.0,255.7594,256.1249,255.7402,256.1249,2825.0
2023-12-12 14:40:00,266.4,266.44,266.23,266.35,4533.0,256.1729,256.2114,256.0095,256.1249,4533.0
2023-12-12 14:45:00,266.4,266.5,266.25,266.45,6707.0,256.1729,256.2691,256.0287,256.221,6707.0
2023-12-12 14:50:00,266.46,266.49,266.34,266.41,3064.0,256.2306,256.2595,256.1152,256.1825,3064.0
2023-12-12 14:55:00,266.41,266.63,266.36,266.49,5436.0,256.1825,256.3941,256.1345,256.2595,5436.0
2023-12-12 15:00:00,266.49,266.53,266.42,266.51,2201.0,256.2595,256.2979,256.1922,256.2787,2201.0
2023-12-12 15:05:00,266.56,266.62,266.33,266.43,7217.0,256.3268,256.3845,256.1056,256.2018,7217.0
2023-12-12 15:10:00,266.43,266.83,266.42,266.83,4234.0,256.2018,256.5864,256.1922,256.5864,4234.0
2023-12-12 15:15:00,266.83,267.04,266.62,266.76,8270.0,256.5864,256.7884,256.3845,256.5191,8270.0
2023-12-12 15:20:00,266.69,266.7,266.42,266.57,11391.0,256.4518,256.4614,256.1922,256.3364,11391.0
2023-12-12 15:25:00,266.6,266.83,266.6,266.65,4264.0,256.3653,256.5864,256.3653,256.4133,4264.0
2023-12-12 15:30:00,266.72,266.77,266.55,266.74,11604.0,256.4806,256.5287,256.3172,256.4999,11604.0
2023-12-12 15:35:00,266.69,266.71,266.34,266.36,7389.0,256.4518,256.471,256.1152,256.1345,7389.0
2023-12-12 15:40:00,266.35,266.8,266.35,266.56,12773.0,256.1249,256.5576,256.1249,256.3268,12773.0
2023-12-12 15:45:00,266.54,266.59,266.38,266.54,11095.0,256.3076,256.3556,256.1537,256.3076,11095.0
2023-12-12 15:50:00,266.48,267.09,266.43,266.89,29165.0,256.2499,256.8364,256.2018,256.6441,29165.0
2023-12-12 15:55:00,266.91,267.4,266.88,267.35,93559.0,256.6634,257.1345,256.6345,257.0865,93559.0
2023-12-13 09:30:00,266.7,266.7,264.32,265.81,47047.0,256.4614,256.4614,254.1728,255.6056,47047.0
2023-12-13 09:35:00,266.5,266.52,265.01,265.04,6749.0,256.2691,256.2883,254.8363,254.8651,6749.0
2023-12-13 09:40:00,265.16,266.26,265.16,266.16,5041.0,254.9805,256.0383,254.9805,255.9421,5041.0
2023-12-13 09:45:00,265.89,266.21,265.74,266.17,21594.0,255.6825,255.9902,255.5383,255.9518,21594.0
2023-12-13 09:50:00,266.14,266.21,265.1,265.19,5264.0,255.9229,255.9902,254.9228,255.0094,5264.0
2023-12-13 09:55:00,265.25,265.26,264.31,265.01,11936.0,255.0671,255.0767,254.1632,254.8363,11936.0
2023-12-13 10:00:00,264.79,264.96,264.01,264.36,4449.0,254.6247,254.7882,253.8747,254.2112,4449.0
2023-12-13 10:05:00,264.09,264.63,264.09,264.52,10269.0,253.9516,254.4709,253.9516,254.3651,10269.0
2023-12-13 10:10:00,264.39,264.5,263.92,263.92,12052.0,254.2401,254.3459,253.7881,253.7881,12052.0
2023-12-13 10:15:00,263.84,264.21,263.73,264.02,6840.0,253.7112,254.067,253.6054,253.8843,6840.0
2023-12-13 10:20:00,264.01,264.23,263.96,264.12,10039.0,253.8747,254.0862,253.8266,253.9805,10039.0
2023-12-13 10:25:00,263.99,264.19,263.96,264.14,6734.0,253.8555,254.0478,253.8266,253.9997,6734.0
2023-12-13 10:30:00,264.07,264.54,263.92,264.24,22943.0,253.9324,254.3843,253.7881,254.0959,22943.0
2023-12-13 10:35:00,264.22,264.93,264.22,264.54,5204.0,254.0766,254.7594,254.0766,254.3843,5204.0
2023-12-13 10:40:00,264.61,264.77,264.53,264.75,3588.0,254.4516,254.6055,254.3747,254.5863,3588.0
2023-12-13 10:45:00,264.72,265.13,264.61,265.13,6477.0,254.5574,254.9517,254.4516,254.9517,6477.0
2023-12-13 10:50:00,265.13,265.43,265.04,265.42,4981.0,254.9517,255.2402,254.8651,255.2306,4981.0
2023-12-13 10:55:00,265.44,265.73,265.35,265.53,4598.0,255.2498,255.5287,255.1632,255.3363,4598.0
2023-12-13 11:00:00,265.62,265.91,265.45,265.46,8418.0,255.4229,255.7017,255.2594,255.269,8418.0
2023-12-13 11:05:00,265.44,265.57,265.36,265.56,3351.0,255.2498,255.3748,255.1729,255.3652,3351.0
2023-12-13 11:10:00,265.55,265.77,265.46,265.48,6297.0,255.3556,255.5671,255.269,255.2882,6297.0
2023-12-13 11:15:00,265.58,265.81,265.5,265.73,8382.0,255.3844,255.6056,255.3075,255.5287,8382.0
2023-12-13 11:20:00,265.71,266.07,265.64,265.9,7946.0,255.5094,255.8556,255.4421,255.6921,7946.0
2023-12-13 11:25:00,265.81,266.19,265.76,266.01,10710.0,255.6056,255.971,255.5575,255.7979,10710.0
2023-12-13 11:30:00,266.06,266.84,266.06,266.81,1971.0,255.846,256.596,255.846,256.5672,1971.0
2023-12-13 11:35:00,266.81,267.02,266.67,266.76,9236.0,256.5672,256.7691,256.4326,256.5191,9236.0
2023-12-13 11:40:00,266.86,266.97,266.63,266.63,9960.0,256.6153,256.721,256.3941,256.3941,9960.0
2023-12-13 11:45:00,266.61,267.08,266.6,266.96,5886.0,256.3749,256.8268,256.3653,256.7114,5886.0
2023-12-13 11:50:00,266.85,266.96,266.46,266.51,4730.0,256.6057,256.7114,256.2306,256.2787,4730.0
2023-12-13 11:55:00,266.51,266.51,266.18,266.19,2640.0,256.2787,256.2787,255.9614,255.971,2640.0
2023-12-13 12:00:00,266.21,266.21,266.06,266.15,2282.0,255.9902,255.9902,255.846,255.9325,2282.0
2023-12-13 12:05:00,266.09,266.1,265.95,265.98,2275.0,255.8748,255.8844,255.7402,255.7691,2275.0
2023-12-13 12:10:00,265.96,266.03,265.82,265.93,4123.0,255.7498,255.8171,255.6152,255.721,4123.0
2023-12-13 12:15:00,265.9,266.02,265.81,266.02,4864.0,255.6921,255.8075,255.6056,255.8075,4864.0
2023-12-13 12:20:00,265.94,266.06,265.75,265.9,2471.0,255.7306,255.846,255.5479,255.6921,2471.0
2023-12-13 12:25:00,265.91,266.06,265.88,265.88,4318.0,255.7017,255.846,255.6729,255.6729,4318.0
2023-12-13 12:30:00,265.88,266.05,265.85,266.05,1417.0,255.6729,255.8364,255.644,255.8364,1417.0
2023-12-13 12:35:00,265.95,265.99,265.85,265.85,1914.0,255.7402,255.7787,255.644,255.644,1914.0
2023-12-13 12:40:00,265.97,265.99,265.85,265.85,1190.0,255.7594,255.7787,255.644,255.644,1190.0
2023-12-13 12:45:00,265.88,266.0,265.84,265.99,2467.0,255.6729,255.7883,255.6344,255.7787,2467.0
2023-12-13 12:50:00,265.95,266.1,265.93,266.09,1836.0,255.7402,255.8844,255.721,255.8748,1836.0
2023-12-13 12:55:00,266.07,266.09,266.0,266.0,1973.0,255.8556,255.8748,255.7883,255.7883,1973.0
2023-12-13 13:00:00,266.05,266.09,265.88,265.98,9246.0,255.8364,255.8748,255.6729,255.7691,9246.0
2023-12-13 13:05:00,266.0,266.0,265.87,265.88,1539.0,255.7883,255.7883,255.6633,255.6729,1539.0
2023-12-13 13:10:00,265.9,265.93,265.84,265.88,1581.0,255.6921,255.721,255.6344,255.6729,1581.0
2023-12-13 13:15:00,265.9,265.91,265.52,265.63,4254.0,255.6921,255.7017,255.3267,255.4325,4254.0
2023-12-13 13:20:00,265.74,265.74,265.54,265.6,787.0,255.5383,255.5383,255.3459,255.4036,787.0
2023-12-13 13:25:00,265.64,265.64,265.47,265.48,900.0,255.4421,255.4421,255.2786,255.2882,900.0
2023-12-13 13:30:00,265.55,265.74,265.47,265.74,2157.0,255.3556,255.5383,255.2786,255.5383,2157.0
2023-12-13 13:35:00,265.77,265.92,265.74,265.74,3249.0,255.5671,255.7114,255.5383,255.5383,3249.0
2023-12-13 13:40:00,265.85,265.99,265.74,265.78,2762.0,255.644,255.7787,255.5383,255.5767,2762.0
2023-12-13 13:45:00,265.73,265.94,265.73,265.82,4742.0,255.5287,255.7306,255.5287,255.6152,4742.0
2023-12-13 13:50:00,265.85,266.07,265.84,265.85,3471.0,255.644,255.8556,255.6344,255.644,3471.0
2023-12-13 13:55:00,265.85,265.99,265.76,265.92,5040.0,255.644,255.7787,255.5575,255.7114,5040.0
2023-12-13 14:00:00,266.04,267.5,266.03,267.28,3904.0,255.8268,257.2307,255.8171,257.0191,3904.0
2023-12-13 14:05:00,267.46,267.74,267.44,267.58,3971.0,257.1922,257.4615,257.173,257.3076,3971.0
2023-12-13 14:10:00,267.57,267.81,267.4,267.73,3724.0,257.298,257.5288,257.1345,257.4519,3724.0
2023-12-13 14:15:00,267.73,267.76,267.45,267.61,6497.0,257.4519,257.4807,257.1826,257.3365,6497.0
2023-12-13 14:20:00,267.62,268.04,267.49,268.0,9289.0,257.3461,257.75,257.2211,257.7115,9289.0
2023-12-13 14:25:00,268.09,268.09,267.78,267.97,4480.0,257.7981,257.7981,257.5,257.6827,4480.0
2023-12-13 14:30:00,268.13,268.24,267.92,268.24,2265.0,257.8365,257.9423,257.6346,257.9423,2265.0
2023-12-13 14:35:00,268.21,268.68,268.15,268.38,5042.0,257.9134,258.3654,257.8557,258.0769,5042.0
2023-12-13 14:40:00,268.56,268.76,268.45,268.45,17252.0,258.25,258.4423,258.1442,258.1442,17252.0
2023-12-13 14:45:00,268.48,269.15,268.45,268.75,13485.0,258.1731,258.8174,258.1442,258.4327,13485.0
2023-12-13 14:50:00,268.68,268.98,268.68,268.93,7254.0,258.3654,258.6539,258.3654,258.6058,7254.0
2023-12-13 14:55:00,268.86,269.22,268.86,269.19,9272.0,258.5385,258.8847,258.5385,258.8558,9272.0
2023-12-13 15:00:00,269.05,269.87,269.02,269.87,3236.0,258.7212,259.5097,258.6923,259.5097,3236.0
2023-12-13 15:05:00,269.81,269.86,268.86,268.94,5996.0,259.452,259.5001,258.5385,258.6154,5996.0
2023-12-13 15:10:00,268.93,269.24,268.71,268.89,7228.0,258.6058,258.9039,258.3943,258.5673,7228.0
2023-12-13 15:15:00,268.84,269.29,268.78,269.01,15854.0,258.5193,258.952,258.4616,258.6827,15854.0
2023-12-13 15:20:00,269.0,269.26,268.97,269.25,17250.0,258.6731,258.9231,258.6443,258.9135,17250.0
2023-12-13 15:25:00,269.18,269.56,269.17,269.46,6150.0,258.8462,259.2116,258.8366,259.1155,6150.0
2023-12-13 15:30:00,269.45,269.59,269.2,269.57,8705.0,259.1058,259.2405,258.8654,259.2212,8705.0
2023-12-13 15:35:00,269.57,270.34,269.57,270.29,11572.0,259.2212,259.9617,259.2212,259.9136,11572.0
2023-12-13 15:40:00,270.3,270.47,269.61,269.86,32908.0,259.9232,260.0867,259.2597,259.5001,32908.0
2023-12-13 15:45:00,269.8,269.93,269.52,269.62,17929.0,259.4424,259.5674,259.1732,259.2693,17929.0
2023-12-13 15:50:00,269.62,269.72,268.79,268.93,24897.0,259.2693,259.3655,258.4712,258.6058,24897.0
2023-12-13 15:55:00,268.98,269.45,268.87,269.4,64372.0,258.6539,259.1058,258.5481,259.0578,64372.0
2023-12-14 09:30:00,270.4,271.54,270.0,270.65,23640.0,260.0194,261.1156,259.6347,260.2598,23640.0
2023-12-14 09:35:00,270.94,271.57,270.61,271.1,30219.0,260.5386,261.1445,260.2213,260.6925,30219.0
2023-12-14 09:40:00,271.4,272.58,271.4,272.54,28911.0,260.981,262.1157,260.981,262.0772,28911.0
2023-12-14 09:45:00,272.59,273.05,271.51,272.03,11629.0,262.1253,262.5676,261.0868,261.5868,11629.0
2023-12-14 09:50:00,272.26,272.5,270.98,270.98,14530.0,261.808,262.0388,260.5771,260.5771,14530.0
2023-12-14 09:55:00,271.32,271.7,271.09,271.7,5559.0,260.9041,261.2695,260.6829,261.2695,5559.0
2023-12-14 10:00:00,271.61,272.25,271.61,272.0,8711.0,261.1829,261.7984,261.1829,261.5579,8711.0
2023-12-14 10:05:00,272.0,272.11,271.33,271.43,12647.0,261.5579,261.6637,260.9137,261.0098,12647.0
2023-12-14 10:10:00,271.47,271.87,271.3,271.55,10436.0,261.0483,261.4329,260.8848,261.1252,10436.0
2023-12-14 10:15:00,271.53,271.82,271.22,271.5,12721.0,261.106,261.3849,260.8079,261.0771,12721.0
2023-12-14 10:20:00,271.6,271.89,271.13,271.57,21485.0,261.1733,261.4522,260.7213,261.1445,21485.0
2023-12-14 10:25:00,271.44,271.61,271.17,271.17,10267.0,261.0194,261.1829,260.7598,260.7598,10267.0
2023-12-14 10:30:00,271.31,271.86,271.27,271.86,7420.0,260.8944,261.4233,260.856,261.4233,7420.0
2023-12-14 10:35:00,271.76,272.0,271.64,272.0,6541.0,261.3272,261.5579,261.2118,261.5579,6541.0
2023-12-14 10:40:00,271.97,272.27,271.97,272.23,44943.0,261.5291,261.8176,261.5291,261.7791,44943.0
2023-12-14 10:45:00,272.28,272.45,272.04,272.31,7171.0,261.8272,261.9907,261.5964,261.856,7171.0
2023-12-14 10:50:00,272.38,272.81,272.38,272.81,10734.0,261.9234,262.3369,261.9234,262.3369,10734.0
2023-12-14 10:55:00,272.81,272.88,272.14,272.6,5272.0,262.3369,262.4042,261.6926,262.1349,5272.0
2023-12-14 11:00:00,272.42,272.53,272.25,272.29,5771.0,261.9618,262.0676,261.7984,261.8368,5771.0
2023-12-14 11:05:00,272.31,272.58,272.13,272.48,2681.0,261.856,262.1157,261.683,262.0195,2681.0
2023-12-14 11:10:00,272.6,272.71,272.02,272.22,5271.0,262.1349,262.2407,261.5772,261.7695,5271.0
2023-12-14 11:15:00,272.0,272.09,271.72,271.75,4562.0,261.5579,261.6445,261.2887,261.3175,4562.0
2023-12-14 11:20:00,271.86,272.21,271.79,272.13,8094.0,261.4233,261.7599,261.356,261.683,8094.0
2023-12-14 11:25:00,272.26,272.43,272.12,272.14,7965.0,261.808,261.9714,261.6733,261.6926,7965.0
2023-12-14 11:30:00,272.33,272.33,271.91,272.0,5600.0,261.8753,261.8753,261.4714,261.5579,5600.0
2023-12-14 11:35:00,271.94,272.0,271.76,271.93,16821.0,261.5003,261.5579,261.3272,261.4906,16821.0
2023-12-14 11:40:00,271.93,272.14,271.91,272.04,8237.0,261.4906,261.6926,261.4714,261.5964,8237.0
2023-12-14 11:45:00,272.08,272.22,271.93,272.0,4607.0,261.6349,261.7695,261.4906,261.5579,4607.0
2023-12-14 11:50:00,271.94,272.09,271.92,272.04,7331.0,261.5003,261.6445,261.481,261.5964,7331.0
2023-12-14 11:55:00,272.04,272.39,272.03,272.39,2753.0,261.5964,261.933,261.5868,261.933,2753.0
2023-12-14 12:00:00,272.44,272.73,272.44,272.62,4572.0,261.9811,262.2599,261.9811,262.1541,4572.0
2023-12-14 12:05:00,272.49,272.8,272.41,272.8,13631.0,262.0291,262.3272,261.9522,262.3272,13631.0
2023-12-14 12:10:00,272.74,273.18,272.73,273.1,4900.0,262.2695,262.6926,262.2599,262.6157,4900.0
2023-12-14 12:15:00,273.11,273.19,272.8,272.8,42501.0,262.6253,262.7023,262.3272,262.3272,42501.0
2023-12-14 12:20:00,272.92,273.11,272.89,273.0,6700.0,262.4426,262.6253,262.4138,262.5196,6700.0
2023-12-14 12:25:00,273.02,273.12,272.85,273.11,8514.0,262.5388,262.635,262.3753,262.6253,8514.0
2023-12-14 12:30:00,273.11,273.39,273.05,273.3,4898.0,262.6253,262.8946,262.5676,262.808,4898.0
2023-12-14 12:35:00,273.4,273.4,273.19,273.31,6357.0,262.9042,262.9042,262.7023,262.8177,6357.0
2023-12-14 12:40:00,273.31,273.32,273.0,273.06,4421.0,262.8177,262.8273,262.5196,262.5773,4421.0
2023-12-14 12:45:00,273.1,273.1,272.88,273.05,3765.0,262.6157,262.6157,262.4042,262.5676,3765.0
2023-12-14 12:50:00,273.13,273.24,272.93,272.94,3394.0,262.6446,262.7503,262.4522,262.4619,3394.0
2023-12-14 12:55:00,272.85,272.85,272.54,272.58,2962.0,262.3753,262.3753,262.0772,262.1157,2962.0
2023-12-14 13:00:00,272.6,272.6,272.27,272.35,11511.0,262.1349,262.1349,261.8176,261.8945,11511.0
2023-12-14 13:05:00,272.28,272.28,272.06,272.09,7968.0,261.8272,261.8272,261.6156,261.6445,7968.0
2023-12-14 13:10:00,272.11,272.18,272.0,272.16,4457.0,261.6637,261.731,261.5579,261.7118,4457.0
2023-12-14 13:15:00,272.19,272.23,272.01,272.13,3852.0,261.7407,261.7791,261.5676,261.683,3852.0
2023-12-14 13:20:00,272.15,272.39,272.12,272.37,4993.0,261.7022,261.933,261.6733,261.9137,4993.0
2023-12-14 13:25:00,272.31,272.5,272.15,272.15,4371.0,261.856,262.0388,261.7022,261.7022,4371.0
2023-12-14 13:30:00,272.09,272.27,272.04,272.2,4697.0,261.6445,261.8176,261.5964,261.7503,4697.0
2023-12-14 13:35:00,272.21,272.24,272.0,272.23,9823.0,261.7599,261.7887,261.5579,261.7791,9823.0
2023-12-14 13:40:00,272.17,272.35,272.11,272.19,4876.0,261.7214,261.8945,261.6637,261.7407,4876.0
2023-12-14 13:45:00,272.2,272.2,272.02,272.11,3685.0,261.7503,261.7503,261.5772,261.6637,3685.0
2023-12-14 13:50:00,272.15,272.15,271.52,271.56,17121.0,261.7022,261.7022,261.0964,261.1348,17121.0
2023-12-14 13:55:00,271.59,271.64,271.47,271.64,8066.0,261.1637,261.2118,261.0483,261.2118,8066.0
2023-12-14 14:00:00,271.64,271.97,271.55,271.64,4375.0,261.2118,261.5291,261.1252,261.2118,4375.0
2023-12-14 14:05:00,271.57,271.69,271.48,271.49,6757.0,261.1445,261.2598,261.0579,261.0675,6757.0
2023-12-14 14:10:00,271.47,271.63,271.31,271.62,5476.0,261.0483,261.2022,260.8944,261.1925,5476.0
2023-12-14 14:15:00,271.48,271.51,271.27,271.41,2246.0,261.0579,261.0868,260.856,260.9906,2246.0
2023-12-14 14:20:00,271.27,271.34,271.13,271.28,5574.0,260.856,260.9233,260.7213,260.8656,5574.0
2023-12-14 14:25:00,271.2,271.3,271.0,271.01,6817.0,260.7887,260.8848,260.5963,260.606,6817.0
2023-12-14 14:30:00,271.0,271.34,270.99,271.32,4300.0,260.5963,260.9233,260.5867,260.9041,4300.0
2023-12-14 14:35:00,271.36,271.46,271.21,271.31,2967.0,260.9425,261.0387,260.7983,260.8944,2967.0
2023-12-14 14:40:00,271.34,271.58,271.28,271.54,3612.0,260.9233,261.1541,260.8656,261.1156,3612.0
2023-12-14 14:45:00,271.53,271.71,271.5,271.7,3323.0,261.106,261.2791,261.0771,261.2695,3323.0
2023-12-14 14:50:00,271.68,271.79,271.65,271.7,3508.0,261.2502,261.356,261.2214,261.2695,3508.0
2023-12-14 14:55:00,271.78,272.09,271.77,272.05,6104.0,261.3464,261.6445,261.3368,261.606,6104.0
2023-12-14 15:00:00,272.07,272.27,272.04,272.2,4674.0,261.6253,261.8176,261.5964,261.7503,4674.0
2023-12-14 15:05:00,272.24,272.5,272.24,272.36,5504.0,261.7887,262.0388,261.7887,261.9041,5504.0
2023-12-14 15:10:00,272.36,272.57,272.35,272.46,6056.0,261.9041,262.1061,261.8945,262.0003,6056.0
2023-12-14 15:15:00,272.44,272.45,272.23,272.29,9786.0,261.9811,261.9907,261.7791,261.8368,9786.0
2023-12-14 15:20:00,272.29,272.31,271.95,272.04,3773.0,261.8368,261.856,261.5099,261.5964,3773.0
2023-12-14 15:25:00,272.06,272.24,272.06,272.18,4716.0,261.6156,261.7887,261.6156,261.731,4716.0
2023-12-14 15:30:00,272.24,272.26,271.75,271.81,9207.0,261.7887,261.808,261.3175,261.3752,9207.0
2023-12-14 15:35:00,271.61,271.66,271.4,271.44,5340.0,261.1829,261.231,260.981,261.0194,5340.0
2023-12-14 15:40:00,271.42,271.65,271.33,271.49,7501.0,261.0002,261.2214,260.9137,261.0675,7501.0
2023-12-14 15:45:00,271.49,271.64,270.94,270.95,20122.0,261.0675,261.2118,260.5386,260.5483,20122.0
2023-12-14 15:50:00,270.85,271.06,270.62,270.71,37792.0,260.4521,260.654,260.2309,260.3175,37792.0
2023-12-14 15:55:00,270.73,271.11,270.62,270.87,103788.0,260.3367,260.7021,260.2309,260.4713,103788.0
2023-12-15 09:30:00,270.28,271.59,270.28,270.93,460287.0,259.904,261.1637,259.904,260.529,460287.0
2023-12-15 09:35:00,270.93,271.12,270.47,271.01,22860.0,260.529,260.7117,260.0867,260.606,22860.0
2023-12-15 09:40:00,271.0,271.29,270.4,270.63,12003.0,260.5963,260.8752,260.0194,260.2405,12003.0
2023-12-15 09:45:00,270.52,271.76,270.52,271.67,13095.0,260.1348,261.3272,260.1348,261.2406,13095.0
2023-12-15 09:50:00,271.75,272.04,271.14,271.8,8626.0,261.3175,261.5964,260.731,261.3656,8626.0
2023-12-15 09:55:00,271.93,272.11,271.57,271.79,10435.0,261.4906,261.6637,261.1445,261.356,10435.0
2023-12-15 10:00:00,271.89,272.46,271.89,272.0,9227.0,261.4522,262.0003,261.4522,261.5579,9227.0
2023-12-15 10:05:00,272.06,272.49,271.94,272.44,22660.0,261.6156,262.0291,261.5003,261.9811,22660.0
2023-12-15 10:10:00,272.3,272.43,271.95,272.29,8364.0,261.8464,261.9714,261.5099,261.8368,8364.0
2023-12-15 10:15:00,272.18,272.33,272.05,272.12,12216.0,261.731,261.8753,261.606,261.6733,12216.0
2023-12-15 10:20:00,272.08,272.21,271.96,272.01,7001.0,261.6349,261.7599,261.5195,261.5676,7001.0
2023-12-15 10:25:00,272.04,272.14,271.86,271.87,6467.0,261.5964,261.6926,261.4233,261.4329,6467.0
2023-12-15 10:30:00,271.88,272.08,271.65,272.06,13897.0,261.4426,261.6349,261.2214,261.6156,13897.0
2023-12-15 10:35:00,271.88,272.32,271.83,272.31,14782.0,261.4426,261.8657,261.3945,261.856,14782.0
2023-12-15 10:40:00,272.45,272.73,272.24,272.32,11424.0,261.9907,262.2599,261.7887,261.8657,11424.0
2023-12-15 10:45:00,272.32,272.47,272.21,272.43,12995.0,261.8657,262.0099,261.7599,261.9714,12995.0
2023-12-15 10:50:00,272.36,272.44,271.89,272.07,8123.0,261.9041,261.9811,261.4522,261.6253,8123.0
2023-12-15 10:55:00,272.09,272.37,271.93,272.01,15805.0,261.6445,261.9137,261.4906,261.5676,15805.0
2023-12-15 11:00:00,271.92,271.92,271.63,271.63,4455.0,261.481,261.481,261.2022,261.2022,4455.0
2023-12-15 11:05:00,271.63,271.63,270.57,270.71,3263.0,261.2022,261.2022,260.1828,260.3175,3263.0
2023-12-15 11:10:00,270.8,271.27,270.64,271.27,5983.0,260.404,260.856,260.2502,260.856,5983.0
2023-12-15 11:15:00,271.18,271.32,270.87,270.95,3733.0,260.7694,260.9041,260.4713,260.5483,3733.0
2023-12-15 11:20:00,270.94,271.15,270.78,271.13,8534.0,260.5386,260.7406,260.3848,260.7213,8534.0
2023-12-15 11:25:00,271.14,271.4,271.14,271.16,8341.0,260.731,260.981,260.731,260.7502,8341.0
2023-12-15 11:30:00,271.21,271.24,270.99,271.1,4659.0,260.7983,260.8271,260.5867,260.6925,4659.0
2023-12-15 11:35:00,271.17,271.27,270.98,270.98,5507.0,260.7598,260.856,260.5771,260.5771,5507.0
2023-12-15 11:40:00,270.98,271.16,270.88,271.05,10894.0,260.5771,260.7502,260.4809,260.6444,10894.0
2023-12-15 11:45:00,271.05,271.14,270.8,270.89,9538.0,260.6444,260.731,260.404,260.4906,9538.0
2023-12-15 11:50:00,270.91,270.97,270.78,270.8,3502.0,260.5098,260.5675,260.3848,260.404,3502.0
2023-12-15 11:55:00,270.8,270.88,270.71,270.79,4467.0,260.404,260.4809,260.3175,260.3944,4467.0
2023-12-15 12:00:00,270.89,270.9,270.76,270.78,4937.0,260.4906,260.5002,260.3656,260.3848,4937.0
2023-12-15 12:05:00,270.85,271.14,270.81,271.05,5583.0,260.4521,260.731,260.4136,260.6444,5583.0
2023-12-15 12:10:00,271.0,271.03,270.85,270.87,11226.0,260.5963,260.6252,260.4521,260.4713,11226.0
2023-12-15 12:15:00,270.9,271.23,270.9,271.17,9090.0,260.5002,260.8175,260.5002,260.7598,9090.0
2023-12-15 12:20:00,271.16,271.32,271.09,271.28,6567.0,260.7502,260.9041,260.6829,260.8656,6567.0
2023-12-15 12:25:00,271.21,271.22,271.12,271.16,6486.0,260.7983,260.8079,260.7117,260.7502,6486.0
2023-12-15 12:30:00,271.2,271.54,271.13,271.54,8644.0,260.7887,261.1156,260.7213,261.1156,8644.0
2023-12-15 12:35:00,271.54,271.54,271.35,271.43,5550.0,261.1156,261.1156,260.9329,261.0098,5550.0
2023-12-15 12:40:00,271.38,271.44,271.38,271.42,3446.0,260.9617,261.0194,260.9617,261.0002,3446.0
2023-12-15 12:45:00,271.43,271.6,271.41,271.6,5610.0,261.0098,261.1733,260.9906,261.1733,5610.0
2023-12-15 12:50:00,271.56,271.58,271.34,271.5,6025.0,261.1348,261.1541,260.9233,261.0771,6025.0
2023-12-15 12:55:00,271.42,271.52,271.19,271.52,9311.0,261.0002,261.0964,260.779,261.0964,9311.0
2023-12-15 13:00:00,271.38,271.57,271.38,271.57,4263.0,260.9617,261.1445,260.9617,261.1445,4263.0
2023-12-15 13:05:00,271.51,271.52,271.14,271.16,5332.0,261.0868,261.0964,260.731,260.7502,5332.0
2023-12-15 13:10:00,271.06,271.45,270.98,271.4,21687.0,260.654,261.0291,260.5771,260.981,21687.0
2023-12-15 13:15:00,271.31,271.42,271.19,271.3,3889.0,260.8944,261.0002,260.779,260.8848,3889.0
2023-12-15 13:20:00,271.3,271.55,271.25,271.55,7709.0,260.8848,261.1252,260.8367,261.1252,7709.0
2023-12-15 13:25:00,271.51,271.52,271.34,271.4,6239.0,261.0868,261.0964,260.9233,260.981,6239.0
2023-12-15 13:30:00,271.39,271.51,271.39,271.48,4318.0,260.9714,261.0868,260.9714,261.0579,4318.0
2023-12-15 13:35:00,271.48,271.57,271.42,271.56,5032.0,261.0579,261.1445,261.0002,261.1348,5032.0
2023-12-15 13:40:00,271.5,271.52,271.04,271.27,12042.0,261.0771,261.0964,260.6348,260.856,12042.0
2023-12-15 13:45:00,271.26,271.55,271.17,271.47,29012.0,260.8464,261.1252,260.7598,261.0483,29012.0
2023-12-15 13:50:00,271.44,271.52,271.15,271.16,8227.0,261.0194,261.0964,260.7406,260.7502,8227.0
2023-12-15 13:55:00,271.25,271.46,271.11,271.36,23001.0,260.8367,261.0387,260.7021,260.9425,23001.0
2023-12-15 14:00:00,271.27,271.42,270.93,270.93,18765.0,260.856,261.0002,260.529,260.529,18765.0
2023-12-15 14:05:00,270.86,270.86,270.6,270.71,7626.0,260.4617,260.4617,260.2117,260.3175,7626.0
2023-12-15 14:10:00,270.53,270.74,270.41,270.59,4048.0,260.1444,260.3463,260.029,260.2021,4048.0
2023-12-15 14:15:00,270.59,270.59,270.41,270.41,5280.0,260.2021,260.2021,260.029,260.029,5280.0
2023-12-15 14:20:00,270.38,270.44,270.24,270.44,5590.0,260.0001,260.0578,259.8655,260.0578,5590.0
2023-12-15 14:25:00,270.38,270.38,270.0,270.03,3924.0,260.0001,260.0001,259.6347,259.6636,3924.0
2023-12-15 14:30:00,269.9,269.97,269.69,269.95,8531.0,259.5386,259.6059,259.3366,259.5866,8531.0
2023-12-15 14:35:00,270.02,270.08,269.92,269.97,2630.0,259.654,259.7117,259.5578,259.6059,2630.0
2023-12-15 14:40:00,270.02,270.3,270.02,270.3,6093.0,259.654,259.9232,259.654,259.9232,6093.0
2023-12-15 14:45:00,270.29,270.47,270.16,270.2,9735.0,259.9136,260.0867,259.7886,259.827,9735.0
2023-12-15 14:50:00,270.25,270.47,270.24,270.38,6051.0,259.8751,260.0867,259.8655,260.0001,6051.0
2023-12-15 14:55:00,270.31,270.36,270.05,270.29,7278.0,259.9328,259.9809,259.6828,259.9136,7278.0
2023-12-15 15:00:00,270.3,270.76,270.29,270.68,6418.0,259.9232,260.3656,259.9136,260.2886,6418.0
2023-12-15 15:05:00,270.6,270.61,270.34,270.34,7019.0,260.2117,260.2213,259.9617,259.9617,7019.0
2023-12-15 15:10:00,270.36,270.52,270.3,270.49,6398.0,259.9809,260.1348,259.9232,260.1059,6398.0
2023-12-15 15:15:00,270.49,270.6,270.29,270.29,8346.0,260.1059,260.2117,259.9136,259.9136,8346.0
2023-12-15 15:20:00,270.32,270.45,270.0,270.08,7902.0,259.9424,260.0675,259.6347,259.7117,7902.0
2023-12-15 15:25:00,270.1,270.23,270.04,270.12,5450.0,259.7309,259.8559,259.6732,259.7501,5450.0
2023-12-15 15:30:00,270.16,270.28,270.07,270.18,5500.0,259.7886,259.904,259.702,259.8078,5500.0
2023-12-15 15:35:00,270.17,270.21,269.78,270.21,11129.0,259.7982,259.8367,259.4232,259.8367,11129.0
2023-12-15 15:40:00,270.22,270.65,270.22,270.65,10668.0,259.8463,260.2598,259.8463,260.2598,10668.0
2023-12-15 15:45:00,270.65,270.74,270.44,270.64,31578.0,260.2598,260.3463,260.0578,260.2502,31578.0
2023-12-15 15:50:00,270.57,271.6,270.55,271.26,22644.0,260.1828,261.1733,260.1636,260.8464,22644.0
2023-12-15 15:55:00,271.34,271.45,270.66,270.66,57815.0,260.9233,261.0291,260.2694,260.2694,57815.0
2023-12-18 09:30:00,273.58,274.95,272.84,272.84,20502.0,263.0773,264.3947,262.3657,262.3657,20502.0
2023-12-18 09:35:00,272.96,272.96,271.28,272.17,15028.0,262.4811,262.4811,260.8656,261.7214,15028.0
2023-12-18 09:40:00,272.21,272.41,271.55,272.24,6367.0,261.7599,261.9522,261.1252,261.7887,6367.0
2023-12-18 09:45:00,272.0,272.9,272.0,272.76,6012.0,261.5579,262.4234,261.5579,262.2888,6012.0
2023-12-18 09:50:00,272.54,272.76,272.22,272.3,8002.0,262.0772,262.2888,261.7695,261.8464,8002.0
2023-12-18 09:55:00,272.36,272.36,271.59,271.62,4019.0,261.9041,261.9041,261.1637,261.1925,4019.0
2023-12-18 10:00:00,271.67,272.68,271.66,272.67,3484.0,261.2406,262.2118,261.231,262.2022,3484.0
2023-12-18 10:05:00,272.52,272.71,272.38,272.43,7431.0,262.058,262.2407,261.9234,261.9714,7431.0
2023-12-18 10:10:00,272.67,272.67,272.25,272.36,4905.0,262.2022,262.2022,261.7984,261.9041,4905.0
2023-12-18 10:15:00,272.14,272.3,272.0,272.14,1632.0,261.6926,261.8464,261.5579,261.6926,1632.0
2023-12-18 10:20:00,271.98,272.0,271.39,271.71,2502.0,261.5387,261.5579,260.9714,261.2791,2502.0
2023-12-18 10:25:00,271.79,271.79,271.54,271.73,1009.0,261.356,261.356,261.1156,261.2983,1009.0
2023-12-18 10:30:00,271.75,271.76,271.4,271.67,6039.0,261.3175,261.3272,260.981,261.2406,6039.0
2023-12-18 10:35:00,271.67,271.98,271.42,271.91,14525.0,261.2406,261.5387,261.0002,261.4714,14525.0
2023-12-18 10:40:00,271.79,272.17,271.72,272.17,6876.0,261.356,261.7214,261.2887,261.7214,6876.0
2023-12-18 10:45:00,272.07,272.18,271.86,272.0,39660.0,261.6253,261.731,261.4233,261.5579,39660.0
2023-12-18 10:50:00,271.91,272.07,271.71,271.92,13857.0,261.4714,261.6253,261.2791,261.481,13857.0
2023-12-18 10:55:00,272.0,272.4,271.91,272.31,3771.0,261.5579,261.9426,261.4714,261.856,3771.0
2023-12-18 11:00:00,272.25,272.44,272.23,272.44,6807.0,261.7984,261.9811,261.7791,261.9811,6807.0
2023-12-18 11:05:00,272.44,272.95,272.44,272.86,8683.0,261.9811,262.4715,261.9811,262.3849,8683.0
2023-12-18 11:10:00,273.03,273.49,273.0,273.35,10260.0,262.5484,262.9907,262.5196,262.8561,10260.0
2023-12-18 11:15:00,273.47,273.7,273.45,273.61,2910.0,262.9715,263.1927,262.9523,263.1061,2910.0
2023-12-18 11:20:00,273.7,274.01,273.44,274.01,3524.0,263.1927,263.4908,262.9427,263.4908,3524.0
2023-12-18 11:25:00,274.21,274.3,274.08,274.27,6987.0,263.6831,263.7697,263.5581,263.7408,6987.0
2023-12-18 11:30:00,274.35,274.35,273.97,274.05,3691.0,263.8177,263.8177,263.4523,263.5292,3691.0
2023-12-18 11:35:00,273.98,274.09,273.75,274.09,3600.0,263.4619,263.5677,263.2408,263.5677,3600.0
2023-12-18 11:40:00,274.13,274.29,274.12,274.22,1806.0,263.6062,263.76,263.5966,263.6927,1806.0
2023-12-18 11:45:00,274.17,274.23,273.78,273.95,8947.0,263.6446,263.7023,263.2696,263.4331,8947.0
2023-12-18 11:50:00,273.97,274.11,273.68,273.9,7250.0,263.4523,263.5869,263.1735,263.385,7250.0
2023-12-18 11:55:00,273.82,273.88,273.74,273.79,2899.0,263.3081,263.3658,263.2311,263.2792,2899.0
2023-12-18 12:00:00,273.79,273.86,273.72,273.77,1968.0,263.2792,263.3465,263.2119,263.26,1968.0
2023-12-18 12:05:00,273.81,273.83,273.74,273.83,1550.0,263.2985,263.3177,263.2311,263.3177,1550.0
2023-12-18 12:10:00,273.85,274.08,273.83,274.04,9876.0,263.3369,263.5581,263.3177,263.5196,9876.0
2023-12-18 12:15:00,273.95,274.0,273.63,273.84,9346.0,263.4331,263.4812,263.1254,263.3273,9346.0
2023-12-18 12:20:00,273.86,273.89,273.65,273.75,2256.0,263.3465,263.3754,263.1446,263.2408,2256.0
2023-12-18 12:25:00,273.69,273.83,273.64,273.66,3073.0,263.1831,263.3177,263.135,263.1542,3073.0
2023-12-18 12:30:00,273.63,273.75,273.35,273.35,6001.0,263.1254,263.2408,262.8561,262.8561,6001.0
2023-12-18 12:35:00,273.26,273.26,272.8,272.8,2818.0,262.7696,262.7696,262.3272,262.3272,2818.0
2023-12-18 12:40:00,272.79,272.85,272.61,272.72,3881.0,262.3176,262.3753,262.1445,262.2503,3881.0
2023-12-18 12:45:00,272.61,272.99,272.51,272.78,5382.0,262.1445,262.5099,262.0484,262.308,5382.0
2023-12-18 12:50:00,272.79,272.79,272.33,272.34,2177.0,262.3176,262.3176,261.8753,261.8849,2177.0
2023-12-18 12:55:00,272.28,272.63,272.26,272.6,2916.0,261.8272,262.1638,261.808,262.1349,2916.0
2023-12-18 13:00:00,272.65,272.65,272.28,272.46,8718.0,262.183,262.183,261.8272,262.0003,8718.0
2023-12-18 13:05:00,272.45,272.71,272.45,272.6,2106.0,261.9907,262.2407,261.9907,262.1349,2106.0
2023-12-18 13:10:00,272.49,272.49,272.2,272.23,2115.0,262.0291,262.0291,261.7503,261.7791,2115.0
2023-12-18 13:15:00,272.15,272.23,272.02,272.22,9423.0,261.7022,261.7791,261.5772,261.7695,9423.0
2023-12-18 13:20:00,272.21,272.35,272.14,272.14,2902.0,261.7599,261.8945,261.6926,261.6926,2902.0
2023-12-18 13:25:00,272.1,272.1,271.99,272.04,1641.0,261.6541,261.6541,261.5483,261.5964,1641.0
2023-12-18 13:30:00,272.07,272.08,271.9,271.91,1580.0,261.6253,261.6349,261.4618,261.4714,1580.0
2023-12-18 13:35:00,271.98,271.98,271.72,271.81,5644.0,261.5387,261.5387,261.2887,261.3752,5644.0
2023-12-18 13:40:00,271.8,271.81,271.73,271.78,1527.0,261.3656,261.3752,261.2983,261.3464,1527.0
2023-12-18 13:45:00,271.74,271.91,271.74,271.86,2179.0,261.3079,261.4714,261.3079,261.4233,2179.0
2023-12-18 13:50:00,271.85,271.85,271.84,271.85,101.0,261.4137,261.4137,261.4041,261.4137,101.0
2023-12-18 13:55:00,271.75,271.85,271.73,271.81,1703.0,261.3175,261.4137,261.2983,261.3752,1703.0
2023-12-18 14:00:00,271.87,271.88,271.72,271.85,8253.0,261.4329,261.4426,261.2887,261.4137,8253.0
2023-12-18 14:05:00,271.86,271.88,271.44,271.44,3095.0,261.4233,261.4426,261.0194,261.0194,3095.0
2023-12-18 14:10:00,271.47,271.58,271.35,271.38,2412.0,261.0483,261.1541,260.9329,260.9617,2412.0
2023-12-18 14:15:00,271.31,271.42,271.24,271.34,5018.0,260.8944,261.0002,260.8271,260.9233,5018.0
2023-12-18 14:20:00,271.34,271.86,271.34,271.86,3912.0,260.9233,261.4233,260.9233,261.4233,3912.0
2023-12-18 14:25:00,271.87,271.98,271.65,271.82,6436.0,261.4329,261.5387,261.2214,261.3849,6436.0
2023-12-18 14:30:00,271.67,271.92,271.56,271.8,4301.0,261.2406,261.481,261.1348,261.3656,4301.0
2023-12-18 14:35:00,271.8,272.12,271.75,272.08,5900.0,261.3656,261.6733,261.3175,261.6349,5900.0
2023-12-18 14:40:00,272.0,272.12,271.95,272.06,3781.0,261.5579,261.6733,261.5099,261.6156,3781.0
2023-12-18 14:45:00,272.03,272.05,271.87,271.96,9275.0,261.5868,261.606,261.4329,261.5195,9275.0
2023-12-18 14:50:00,271.99,272.07,271.81,272.06,3490.0,261.5483,261.6253,261.3752,261.6156,3490.0
2023-12-18 14:55:00,272.1,272.1,271.85,271.91,5380.0,261.6541,261.6541,261.4137,261.4714,5380.0
2023-12-18 15:00:00,271.9,272.17,271.85,272.17,2972.0,261.4618,261.7214,261.4137,261.7214,2972.0
2023-12-18 15:05:00,272.11,272.11,271.75,271.76,4895.0,261.6637,261.6637,261.3175,261.3272,4895.0
2023-12-18 15:10:00,271.78,271.85,271.78,271.78,3327.0,261.3464,261.4137,261.3464,261.3464,3327.0
2023-12-18 15:15:00,271.72,271.85,271.63,271.69,7261.0,261.2887,261.4137,261.2022,261.2598,7261.0
2023-12-18 15:20:00,271.7,271.83,271.59,271.78,4194.0,261.2695,261.3945,261.1637,261.3464,4194.0
2023-12-18 15:25:00,271.84,271.84,271.7,271.7,1925.0,261.4041,261.4041,261.2695,261.2695,1925.0
2023-12-18 15:30:00,271.71,271.71,271.57,271.69,7184.0,261.2791,261.2791,261.1445,261.2598,7184.0
2023-12-18 15:35:00,271.66,271.75,271.46,271.5,7530.0,261.231,261.3175,261.0387,261.0771,7530.0
2023-12-18 15:40:00,271.48,271.54,271.33,271.36,8408.0,261.0579,261.1156,260.9137,260.9425,8408.0
2023-12-18 15:45:00,271.34,271.38,271.24,271.35,13103.0,260.9233,260.9617,260.8271,260.9329,13103.0
2023-12-18 15:50:00,271.4,271.51,271.27,271.32,12265.0,260.981,261.0868,260.856,260.9041,12265.0
2023-12-18 15:55:00,271.36,271.39,271.12,271.16,53466.0,260.9425,260.9714,260.7117,260.7502,53466.0
2023-12-19 09:30:00,273.23,273.26,272.07,273.25,13924.0,262.7407,262.7696,261.6253,262.76,13924.0
2023-12-19 09:35:00,273.26,273.91,272.36,273.07,8580.0,262.7696,263.3946,261.9041,262.5869,8580.0
2023-12-19 09:40:00,271.77,272.37,271.01,271.35,8024.0,261.3368,261.9137,260.606,260.9329,8024.0
2023-12-19 09:45:00,271.47,271.79,270.63,271.58,10730.0,261.0483,261.356,260.2405,261.1541,10730.0
2023-12-19 09:50:00,271.57,271.93,270.92,271.71,11231.0,261.1445,261.4906,260.5194,261.2791,11231.0
2023-12-19 09:55:00,271.64,272.04,271.58,271.92,2661.0,261.2118,261.5964,261.1541,261.481,2661.0
2023-12-19 10:00:00,271.91,272.3,271.78,272.3,4825.0,261.4714,261.8464,261.3464,261.8464,4825.0
2023-12-19 10:05:00,272.59,272.93,272.5,272.75,2866.0,262.1253,262.4522,262.0388,262.2792,2866.0
2023-12-19 10:10:00,272.63,273.12,272.62,272.69,6725.0,262.1638,262.635,262.1541,262.2215,6725.0
2023-12-19 10:15:00,272.69,272.8,272.44,272.45,1330.0,262.2215,262.3272,261.9811,261.9907,1330.0
2023-12-19 10:20:00,272.45,272.48,271.94,272.12,11237.0,261.9907,262.0195,261.5003,261.6733,11237.0
2023-12-19 10:25:00,272.03,272.55,272.03,272.22,3506.0,261.5868,262.0868,261.5868,261.7695,3506.0
2023-12-19 10:30:00,272.03,272.09,271.7,271.9,7038.0,261.5868,261.6445,261.2695,261.4618,7038.0
2023-12-19 10:35:00,271.84,272.69,271.69,272.69,21174.0,261.4041,262.2215,261.2598,262.2215,21174.0
2023-12-19 10:40:00,272.49,272.69,272.08,272.12,2797.0,262.0291,262.2215,261.6349,261.6733,2797.0
2023-12-19 10:45:00,272.12,272.12,271.88,271.88,5601.0,261.6733,261.6733,261.4426,261.4426,5601.0
2023-12-19 10:50:00,271.87,272.0,271.84,271.87,3683.0,261.4329,261.5579,261.4041,261.4329,3683.0
2023-12-19 10:55:00,271.99,272.16,271.94,271.97,5039.0,261.5483,261.7118,261.5003,261.5291,5039.0
2023-12-19 11:00:00,271.97,271.97,271.68,271.78,2746.0,261.5291,261.5291,261.2502,261.3464,2746.0
2023-12-19 11:05:00,271.83,272.01,271.78,272.0,5319.0,261.3945,261.5676,261.3464,261.5579,5319.0
2023-12-19 11:10:00,271.88,272.08,271.86,271.86,4265.0,261.4426,261.6349,261.4233,261.4233,4265.0
2023-12-19 11:15:00,271.87,272.11,271.78,272.04,5223.0,261.4329,261.6637,261.3464,261.5964,5223.0
2023-12-19 11:20:00,271.98,272.58,271.98,272.45,4925.0,261.5387,262.1157,261.5387,261.9907,4925.0
2023-12-19 11:25:00,272.47,272.5,272.18,272.18,4007.0,262.0099,262.0388,261.731,261.731,4007.0
2023-12-19 11:30:00,272.16,272.17,271.79,271.84,2812.0,261.7118,261.7214,261.356,261.4041,2812.0
2023-12-19 11:35:00,271.82,272.22,271.82,272.22,3240.0,261.3849,261.7695,261.3849,261.7695,3240.0
2023-12-19 11:40:00,272.17,272.57,272.17,272.53,2188.0,261.7214,262.1061,261.7214,262.0676,2188.0
2023-12-19 11:45:00,272.54,273.1,272.53,273.07,6780.0,262.0772,262.6157,262.0676,262.5869,6780.0
2023-12-19 11:50:00,272.99,272.99,272.72,272.72,1538.0,262.5099,262.5099,262.2503,262.2503,1538.0
2023-12-19 11:55:00,272.73,272.91,272.46,272.61,5334.0,262.2599,262.433,262.0003,262.1445,5334.0
2023-12-19 12:00:00,272.73,273.31,272.68,273.17,2894.0,262.2599,262.8177,262.2118,262.683,2894.0
2023-12-19 12:05:00,273.16,273.21,273.09,273.09,2291.0,262.6734,262.7215,262.6061,262.6061,2291.0
2023-12-19 12:10:00,272.98,273.02,272.54,272.54,5540.0,262.5003,262.5388,262.0772,262.0772,5540.0
2023-12-19 12:15:00,272.56,272.68,272.51,272.61,3431.0,262.0964,262.2118,262.0484,262.1445,3431.0
2023-12-19 12:20:00,272.61,272.73,272.29,272.29,2646.0,262.1445,262.2599,261.8368,261.8368,2646.0
2023-12-19 12:25:00,272.33,272.52,272.33,272.34,2826.0,261.8753,262.058,261.8753,261.8849,2826.0
2023-12-19 12:30:00,272.34,272.64,272.34,272.58,2666.0,261.8849,262.1734,261.8849,262.1157,2666.0
2023-12-19 12:35:00,272.53,272.53,272.35,272.35,1643.0,262.0676,262.0676,261.8945,261.8945,1643.0
2023-12-19 12:40:00,272.32,272.39,272.2,272.25,3649.0,261.8657,261.933,261.7503,261.7984,3649.0
2023-12-19 12:45:00,272.25,272.25,271.9,272.03,3146.0,261.7984,261.7984,261.4618,261.5868,3146.0
2023-12-19 12:50:00,272.0,272.25,272.0,272.25,3421.0,261.5579,261.7984,261.5579,261.7984,3421.0
2023-12-19 12:55:00,272.24,272.25,272.16,272.21,3887.0,261.7887,261.7984,261.7118,261.7599,3887.0
2023-12-19 13:00:00,272.24,272.25,272.01,272.11,6271.0,261.7887,261.7984,261.5676,261.6637,6271.0
2023-12-19 13:05:00,272.22,272.22,272.0,272.0,3652.0,261.7695,261.7695,261.5579,261.5579,3652.0
2023-12-19 13:10:00,271.98,272.21,271.93,272.21,3137.0,261.5387,261.7599,261.4906,261.7599,3137.0
2023-12-19 13:15:00,272.16,272.21,271.99,272.12,1720.0,261.7118,261.7599,261.5483,261.6733,1720.0
2023-12-19 13:20:00,272.1,272.27,272.07,272.27,1500.0,261.6541,261.8176,261.6253,261.8176,1500.0
2023-12-19 13:25:00,272.28,272.65,272.22,272.56,12525.0,261.8272,262.183,261.7695,262.0964,12525.0
2023-12-19 13:30:00,272.66,272.67,272.48,272.61,10842.0,262.1926,262.2022,262.0195,262.1445,10842.0
2023-12-19 13:35:00,272.52,272.53,272.43,272.53,428.0,262.058,262.0676,261.9714,262.0676,428.0
2023-12-19 13:40:00,272.6,272.63,272.47,272.5,3013.0,262.1349,262.1638,262.0099,262.0388,3013.0
2023-12-19 13:45:00,272.5,272.83,272.47,272.68,11250.0,262.0388,262.3561,262.0099,262.2118,11250.0
2023-12-19 13:50:00,272.81,272.81,272.59,272.64,2808.0,262.3369,262.3369,262.1253,262.1734,2808.0
2023-12-19 13:55:00,272.65,272.65,272.46,272.48,1271.0,262.183,262.183,262.0003,262.0195,1271.0
2023-12-19 14:00:00,272.52,272.64,272.45,272.46,2621.0,262.058,262.1734,261.9907,262.0003,2621.0
2023-12-19 14:05:00,272.46,272.46,272.14,272.21,7394.0,262.0003,262.0003,261.6926,261.7599,7394.0
2023-12-19 14:10:00,272.27,272.48,272.27,272.39,1210.0,261.8176,262.0195,261.8176,261.933,1210.0
2023-12-19 14:15:00,272.44,272.44,272.11,272.14,3124.0,261.9811,261.9811,261.6637,261.6926,3124.0
2023-12-19 14:20:00,272.16,272.21,272.02,272.19,3731.0,261.7118,261.7599,261.5772,261.7407,3731.0
2023-12-19 14:25:00,272.14,272.43,272.14,272.34,2932.0,261.6926,261.9714,261.6926,261.8849,2932.0
2023-12-19 14:30:00,272.28,272.3,271.96,272.04,2529.0,261.8272,261.8464,261.5195,261.5964,2529.0
2023-12-19 14:35:00,272.0,272.11,271.93,271.98,1819.0,261.5579,261.6637,261.4906,261.5387,1819.0
2023-12-19 14:40:00,271.92,271.94,271.8,271.8,1945.0,261.481,261.5003,261.3656,261.3656,1945.0
2023-12-19 14:45:00,271.75,271.97,271.72,271.96,2224.0,261.3175,261.5291,261.2887,261.5195,2224.0
2023-12-19 14:50:00,271.96,271.96,271.81,271.9,3028.0,261.5195,261.5195,261.3752,261.4618,3028.0
2023-12-19 14:55:00,271.89,272.0,271.84,272.0,3079.0,261.4522,261.5579,261.4041,261.5579,3079.0
2023-12-19 15:00:00,272.01,272.11,271.87,271.95,7336.0,261.5676,261.6637,261.4329,261.5099,7336.0
2023-12-19 15:05:00,271.95,272.0,271.83,272.0,5270.0,261.5099,261.5579,261.3945,261.5579,5270.0
2023-12-19 15:10:00,271.94,271.99,271.75,271.85,5952.0,261.5003,261.5483,261.3175,261.4137,5952.0
2023-12-19 15:15:00,271.84,272.05,271.73,271.98,7613.0,261.4041,261.606,261.2983,261.5387,7613.0
2023-12-19 15:20:00,272.06,272.06,271.75,271.92,7723.0,261.6156,261.6156,261.3175,261.481,7723.0
2023-12-19 15:25:00,271.79,271.88,271.58,271.76,5482.0,261.356,261.4426,261.1541,261.3272,5482.0
2023-12-19 15:30:00,271.76,271.86,271.64,271.8,4957.0,261.3272,261.4233,261.2118,261.3656,4957.0
2023-12-19 15:35:00,271.99,271.99,271.83,271.88,3118.0,261.5483,261.5483,261.3945,261.4426,3118.0
2023-12-19 15:40:00,271.81,272.32,271.81,272.07,4759.0,261.3752,261.8657,261.3752,261.6253,4759.0
2023-12-19 15:45:00,272.02,272.17,271.92,272.01,7535.0,261.5772,261.7214,261.481,261.5676,7535.0
2023-12-19 15:50:00,272.03,272.52,272.01,272.28,16398.0,261.5868,262.058,261.5676,261.8272,16398.0
2023-12-19 15:55:00,272.29,272.61,272.04,272.44,50226.0,261.8368,262.1445,261.5964,261.9811,50226.0
2023-12-20 09:30:00,271.6,272.05,271.09,271.4,13148.0,261.1733,261.606,260.6829,260.981,13148.0
2023-12-20 09:35:00,271.39,272.26,270.7,271.75,3200.0,260.9714,261.808,260.3079,261.3175,3200.0
2023-12-20 09:40:00,271.4,271.55,270.56,271.29,5313.0,260.981,261.1252,260.1732,260.8752,5313.0
2023-12-20 09:45:00,271.21,271.27,270.55,271.15,5293.0,260.7983,260.856,260.1636,260.7406,5293.0
2023-12-20 09:50:00,270.84,271.04,270.55,270.62,3777.0,260.4425,260.6348,260.1636,260.2309,3777.0
2023-12-20 09:55:00,270.54,271.01,270.54,271.0,2039.0,260.154,260.606,260.154,260.5963,2039.0
2023-12-20 10:00:00,270.91,271.29,270.78,271.08,5394.0,260.5098,260.8752,260.3848,260.6733,5394.0
2023-12-20 10:05:00,271.01,271.8,270.93,271.8,10736.0,260.606,261.3656,260.529,261.3656,10736.0
2023-12-20 10:10:00,271.77,272.15,271.77,272.09,4289.0,261.3368,261.7022,261.3368,261.6445,4289.0
2023-12-20 10:15:00,272.28,272.3,272.2,272.25,1434.0,261.8272,261.8464,261.7503,261.7984,1434.0
2023-12-20 10:20:00,272.39,272.69,272.39,272.69,2645.0,261.933,262.2215,261.933,262.2215,2645.0
2023-12-20 10:25:00,272.58,272.77,272.55,272.66,1440.0,262.1157,262.2984,262.0868,262.1926,1440.0
2023-12-20 10:30:00,273.0,273.33,272.99,273.19,4060.0,262.5196,262.8369,262.5099,262.7023,4060.0
2023-12-20 10:35:00,273.17,273.42,273.17,273.37,1691.0,262.683,262.9234,262.683,262.8754,1691.0
2023-12-20 10:40:00,273.32,273.32,272.94,273.25,7761.0,262.8273,262.8273,262.4619,262.76,7761.0
2023-12-20 10:45:00,273.29,273.39,273.13,273.14,3224.0,262.7984,262.8946,262.6446,262.6542,3224.0
2023-12-20 10:50:00,273.28,273.28,273.0,273.14,3551.0,262.7888,262.7888,262.5196,262.6542,3551.0
2023-12-20 10:55:00,273.15,273.31,272.96,273.29,4699.0,262.6638,262.8177,262.4811,262.7984,4699.0
2023-12-20 11:00:00,273.13,273.29,272.65,273.04,8993.0,262.6446,262.7984,262.183,262.558,8993.0
2023-12-20 11:05:00,273.02,273.02,272.48,272.53,1693.0,262.5388,262.5388,262.0195,262.0676,1693.0
2023-12-20 11:10:00,272.56,272.64,272.4,272.41,1991.0,262.0964,262.1734,261.9426,261.9522,1991.0
2023-12-20 11:15:00,272.35,272.35,271.93,272.06,6385.0,261.8945,261.8945,261.4906,261.6156,6385.0
2023-12-20 11:20:00,272.0,272.17,271.91,272.0,7379.0,261.5579,261.7214,261.4714,261.5579,7379.0
2023-12-20 11:25:00,272.0,272.02,271.77,271.83,1858.0,261.5579,261.5772,261.3368,261.3945,1858.0
2023-12-20 11:30:00,271.83,271.95,271.75,271.8,2598.0,261.3945,261.5099,261.3175,261.3656,2598.0
2023-12-20 11:35:00,271.72,271.72,271.35,271.62,11393.0,261.2887,261.2887,260.9329,261.1925,11393.0
2023-12-20 11:40:00,271.85,272.52,271.85,272.52,4322.0,261.4137,262.058,261.4137,262.058,4322.0
2023-12-20 11:45:00,272.36,272.37,272.15,272.23,3199.0,261.9041,261.9137,261.7022,261.7791,3199.0
2023-12-20 11:50:00,272.15,272.37,271.9,272.32,6353.0,261.7022,261.9137,261.4618,261.8657,6353.0
2023-12-20 11:55:00,272.34,272.34,271.88,272.02,3357.0,261.8849,261.8849,261.4426,261.5772,3357.0
2023-12-20 12:00:00,271.93,272.09,271.93,271.95,712.0,261.4906,261.6445,261.4906,261.5099,712.0
2023-12-20 12:05:00,272.03,272.04,271.81,272.0,3268.0,261.5868,261.5964,261.3752,261.5579,3268.0
2023-12-20 12:10:00,271.9,271.98,271.7,271.84,4929.0,261.4618,261.5387,261.2695,261.4041,4929.0
2023-12-20 12:15:00,271.81,271.92,271.7,271.88,2847.0,261.3752,261.481,261.2695,261.4426,2847.0
2023-12-20 12:20:00,271.95,271.95,271.7,271.7,2012.0,261.5099,261.5099,261.2695,261.2695,2012.0
2023-12-20 12:25:00,271.75,272.0,271.75,271.97,1564.0,261.3175,261.5579,261.3175,261.5291,1564.0
2023-12-20 12:30:00,271.97,272.22,271.97,272.13,3702.0,261.5291,261.7695,261.5291,261.683,3702.0
2023-12-20 12:35:00,272.17,272.41,272.17,272.21,1644.0,261.7214,261.9522,261.7214,261.7599,1644.0
2023-12-20 12:40:00,272.27,272.63,272.27,272.44,2364.0,261.8176,262.1638,261.8176,261.9811,2364.0
2023-12-20 12:45:00,272.44,272.66,272.29,272.65,3681.0,261.9811,262.1926,261.8368,262.183,3681.0
2023-12-20 12:50:00,272.63,273.11,272.63,273.1,4811.0,262.1638,262.6253,262.1638,262.6157,4811.0
2023-12-20 12:55:00,273.16,273.51,273.11,273.22,4089.0,262.6734,263.01,262.6253,262.7311,4089.0
2023-12-20 13:00:00,273.16,273.16,272.9,273.07,5367.0,262.6734,262.6734,262.4234,262.5869,5367.0
2023-12-20 13:05:00,273.05,273.16,272.89,272.96,4428.0,262.5676,262.6734,262.4138,262.4811,4428.0
2023-12-20 13:10:00,273.01,273.01,272.79,272.82,3071.0,262.5292,262.5292,262.3176,262.3465,3071.0
2023-12-20 13:15:00,272.83,272.92,272.82,272.9,4154.0,262.3561,262.4426,262.3465,262.4234,4154.0
2023-12-20 13:20:00,272.91,272.99,272.71,272.82,2632.0,262.433,262.5099,262.2407,262.3465,2632.0
2023-12-20 13:25:00,272.77,272.82,272.65,272.75,8350.0,262.2984,262.3465,262.183,262.2792,8350.0
2023-12-20 13:30:00,272.86,273.16,272.67,272.97,6945.0,262.3849,262.6734,262.2022,262.4907,6945.0
2023-12-20 13:35:00,272.98,272.98,272.71,272.76,1695.0,262.5003,262.5003,262.2407,262.2888,1695.0
2023-12-20 13:40:00,272.66,272.66,272.24,272.25,4351.0,262.1926,262.1926,261.7887,261.7984,4351.0
2023-12-20 13:45:00,272.29,272.46,272.17,272.36,3730.0,261.8368,262.0003,261.7214,261.9041,3730.0
2023-12-20 13:50:00,272.42,272.67,272.35,272.63,4623.0,261.9618,262.2022,261.8945,262.1638,4623.0
2023-12-20 13:55:00,272.61,272.63,272.46,272.46,3714.0,262.1445,262.1638,262.0003,262.0003,3714.0
2023-12-20 14:00:00,272.46,272.46,272.14,272.15,2726.0,262.0003,262.0003,261.6926,261.7022,2726.0
2023-12-20 14:05:00,272.21,272.45,272.2,272.42,2328.0,261.7599,261.9907,261.7503,261.9618,2328.0
2023-12-20 14:10:00,272.42,272.45,272.33,272.39,2317.0,261.9618,261.9907,261.8753,261.933,2317.0
2023-12-20 14:15:00,272.34,272.36,272.18,272.31,4754.0,261.8849,261.9041,261.731,261.856,4754.0
2023-12-20 14:20:00,272.45,272.46,272.28,272.28,2028.0,261.9907,262.0003,261.8272,261.8272,2028.0
2023-12-20 14:25:00,272.32,272.37,272.27,272.3,906.0,261.8657,261.9137,261.8176,261.8464,906.0
2023-12-20 14:30:00,272.43,272.43,272.27,272.39,2054.0,261.9714,261.9714,261.8176,261.933,2054.0
2023-12-20 14:35:00,272.36,272.42,271.86,271.96,5857.0,261.9041,261.9618,261.4233,261.5195,5857.0
2023-12-20 14:40:00,271.94,272.11,271.72,271.72,5543.0,261.5003,261.6637,261.2887,261.2887,5543.0
2023-12-20 14:45:00,271.76,272.03,271.66,271.66,1379.0,261.3272,261.5868,261.231,261.231,1379.0
2023-12-20 14:50:00,271.79,271.79,270.65,270.93,2152.0,261.356,261.356,260.2598,260.529,2152.0
2023-12-20 14:55:00,271.3,271.3,270.37,270.59,3833.0,260.8848,260.8848,259.9905,260.2021,3833.0
2023-12-20 15:00:00,270.54,270.54,269.74,269.89,6315.0,260.154,260.154,259.3847,259.529,6315.0
2023-12-20 15:05:00,269.91,270.14,269.78,270.13,3487.0,259.5482,259.7694,259.4232,259.7597,3487.0
2023-12-20 15:10:00,270.27,270.72,270.27,270.49,5598.0,259.8944,260.3271,259.8944,260.1059,5598.0
2023-12-20 15:15:00,270.62,271.22,270.59,271.0,6431.0,260.2309,260.8079,260.2021,260.5963,6431.0
2023-12-20 15:20:00,271.01,271.14,270.73,270.73,6403.0,260.606,260.731,260.3367,260.3367,6403.0
2023-12-20 15:25:00,270.73,270.78,270.1,270.15,5040.0,260.3367,260.3848,259.7309,259.779,5040.0
2023-12-20 15:30:00,270.24,270.39,269.77,269.95,9339.0,259.8655,260.0098,259.4136,259.5866,9339.0
2023-12-20 15:35:00,269.9,269.9,269.54,269.61,6433.0,259.5386,259.5386,259.1924,259.2597,6433.0
2023-12-20 15:40:00,269.55,269.87,269.41,269.45,7125.0,259.202,259.5097,259.0674,259.1058,7125.0
2023-12-20 15:45:00,269.48,269.8,269.39,269.8,13470.0,259.1347,259.4424,259.0481,259.4424,13470.0
2023-12-20 15:50:00,270.02,270.09,268.87,268.96,10708.0,259.654,259.7213,258.5481,258.6347,10708.0
2023-12-20 15:55:00,269.0,269.03,268.01,268.23,51182.0,258.6731,258.702,257.7211,257.9327,51182.0
2023-12-21 09:30:00,270.22,270.22,269.0,269.24,18594.0,259.8463,259.8463,258.6731,258.9039,18594.0
2023-12-21 09:35:00,269.32,269.55,268.58,269.29,10085.0,258.9808,259.202,258.2692,258.952,10085.0
2023-12-21 09:40:00,269.24,269.3,268.47,268.71,5288.0,258.9039,258.9616,258.1635,258.3943,5288.0
2023-12-21 09:45:00,268.86,269.26,268.72,269.06,3755.0,258.5385,258.9231,258.4039,258.7308,3755.0
2023-12-21 09:50:00,269.06,269.44,269.05,269.33,12161.0,258.7308,259.0962,258.7212,258.9904,12161.0
2023-12-21 09:55:00,269.4,270.25,269.24,269.86,6950.0,259.0578,259.8751,258.9039,259.5001,6950.0
2023-12-21 10:00:00,270.08,270.08,269.61,269.85,4907.0,259.7117,259.7117,259.2597,259.4905,4907.0
2023-12-21 10:05:00,269.7,269.95,269.54,269.61,13189.0,259.3462,259.5866,259.1924,259.2597,13189.0
2023-12-21 10:10:00,269.61,270.13,269.61,270.11,7997.0,259.2597,259.7597,259.2597,259.7405,7997.0
2023-12-21 10:15:00,270.15,270.42,269.98,270.42,6810.0,259.779,260.0386,259.6155,260.0386,6810.0
2023-12-21 10:20:00,270.41,270.78,270.41,270.67,4635.0,260.029,260.3848,260.029,260.279,4635.0
2023-12-21 10:25:00,270.63,270.75,270.02,270.29,4295.0,260.2405,260.3559,259.654,259.9136,4295.0
2023-12-21 10:30:00,270.37,270.87,270.37,270.8,3999.0,259.9905,260.4713,259.9905,260.404,3999.0
2023-12-21 10:35:00,270.8,271.06,270.56,270.59,4538.0,260.404,260.654,260.1732,260.2021,4538.0
2023-12-21 10:40:00,270.49,270.85,270.38,270.85,1239.0,260.1059,260.4521,260.0001,260.4521,1239.0
2023-12-21 10:45:00,270.93,270.94,270.3,270.35,3614.0,260.529,260.5386,259.9232,259.9713,3614.0
2023-12-21 10:50:00,270.24,270.61,270.16,270.57,5495.0,259.8655,260.2213,259.7886,260.1828,5495.0
2023-12-21 10:55:00,270.53,270.8,270.46,270.62,3668.0,260.1444,260.404,260.0771,260.2309,3668.0
2023-12-21 11:00:00,270.61,270.67,270.38,270.38,1923.0,260.2213,260.279,260.0001,260.0001,1923.0
2023-12-21 11:05:00,270.38,270.39,270.06,270.19,1685.0,260.0001,260.0098,259.6924,259.8174,1685.0
2023-12-21 11:10:00,270.23,270.74,270.22,270.64,2437.0,259.8559,260.3463,259.8463,260.2502,2437.0
2023-12-21 11:15:00,270.67,270.71,270.36,270.36,3707.0,260.279,260.3175,259.9809,259.9809,3707.0
2023-12-21 11:20:00,270.44,270.76,270.44,270.65,1092.0,260.0578,260.3656,260.0578,260.2598,1092.0
2023-12-21 11:25:00,270.75,270.89,270.66,270.72,10683.0,260.3559,260.4906,260.2694,260.3271,10683.0
2023-12-21 11:30:00,270.8,271.09,270.71,271.06,6636.0,260.404,260.6829,260.3175,260.654,6636.0
2023-12-21 11:35:00,270.9,271.27,270.75,270.75,8213.0,260.5002,260.856,260.3559,260.3559,8213.0
2023-12-21 11:40:00,270.88,271.15,270.88,271.05,1029.0,260.4809,260.7406,260.4809,260.6444,1029.0
2023-12-21 11:45:00,271.05,271.14,270.53,270.53,2850.0,260.6444,260.731,260.1444,260.1444,2850.0
2023-12-21 11:50:00,270.66,270.66,270.31,270.31,5458.0,260.2694,260.2694,259.9328,259.9328,5458.0
2023-12-21 11:55:00,270.5,270.55,270.26,270.26,3750.0,260.1155,260.1636,259.8847,259.8847,3750.0
2023-12-21 12:00:00,270.33,270.33,269.65,269.65,8399.0,259.9521,259.9521,259.2982,259.2982,8399.0
2023-12-21 12:05:00,269.63,269.78,269.47,269.48,15120.0,259.2789,259.4232,259.1251,259.1347,15120.0
2023-12-21 12:10:00,269.57,269.76,269.48,269.54,6095.0,259.2212,259.4039,259.1347,259.1924,6095.0
2023-12-21 12:15:00,269.54,269.66,269.49,269.55,6643.0,259.1924,259.3078,259.1443,259.202,6643.0
2023-12-21 12:20:00,269.62,269.69,269.49,269.59,2875.0,259.2693,259.3366,259.1443,259.2405,2875.0
2023-12-21 12:25:00,269.56,269.6,269.49,269.58,804.0,259.2116,259.2501,259.1443,259.2309,804.0
2023-12-21 12:30:00,269.7,269.99,269.58,269.58,5437.0,259.3462,259.6251,259.2309,259.2309,5437.0
2023-12-21 12:35:00,269.54,269.88,269.4,269.71,3490.0,259.1924,259.5193,259.0578,259.3559,3490.0
2023-12-21 12:40:00,269.82,270.22,269.82,270.22,1508.0,259.4616,259.8463,259.4616,259.8463,1508.0
2023-12-21 12:45:00,270.17,270.17,270.09,270.12,3815.0,259.7982,259.7982,259.7213,259.7501,3815.0
2023-12-21 12:50:00,270.05,270.13,269.85,269.85,2772.0,259.6828,259.7597,259.4905,259.4905,2772.0
2023-12-21 12:55:00,269.81,270.1,269.81,270.1,1399.0,259.452,259.7309,259.452,259.7309,1399.0
2023-12-21 13:00:00,270.17,270.7,270.17,270.49,6192.0,259.7982,260.3079,259.7982,260.1059,6192.0
2023-12-21 13:05:00,270.6,270.75,270.35,270.54,2816.0,260.2117,260.3559,259.9713,260.154,2816.0
2023-12-21 13:10:00,270.42,270.56,270.36,270.56,5429.0,260.0386,260.1732,259.9809,260.1732,5429.0
2023-12-21 13:15:00,270.31,270.36,269.73,269.74,12159.0,259.9328,259.9809,259.3751,259.3847,12159.0
2023-12-21 13:20:00,269.74,270.6,269.72,270.54,5035.0,259.3847,260.2117,259.3655,260.154,5035.0
2023-12-21 13:25:00,270.5,270.67,270.47,270.67,1351.0,260.1155,260.279,260.0867,260.279,1351.0
2023-12-21 13:30:00,270.75,270.83,270.42,270.56,5399.0,260.3559,260.4329,260.0386,260.1732,5399.0
2023-12-21 13:35:00,270.56,271.09,270.41,271.07,6489.0,260.1732,260.6829,260.029,260.6637,6489.0
2023-12-21 13:40:00,271.03,271.05,270.85,270.88,3757.0,260.6252,260.6444,260.4521,260.4809,3757.0
2023-12-21 13:45:00,270.88,270.91,270.66,270.86,3738.0,260.4809,260.5098,260.2694,260.4617,3738.0
2023-12-21 13:50:00,270.85,270.94,270.74,270.81,2862.0,260.4521,260.5386,260.3463,260.4136,2862.0
2023-12-21 13:55:00,270.98,271.27,270.98,271.2,5445.0,260.5771,260.856,260.5771,260.7887,5445.0
2023-12-21 14:00:00,271.22,271.26,271.11,271.24,1389.0,260.8079,260.8464,260.7021,260.8271,1389.0
2023-12-21 14:05:00,271.14,271.27,271.06,271.19,1209.0,260.731,260.856,260.654,260.779,1209.0
2023-12-21 14:10:00,271.19,271.33,271.0,271.0,4639.0,260.779,260.9137,260.5963,260.5963,4639.0
2023-12-21 14:15:00,270.9,270.98,270.85,270.98,2183.0,260.5002,260.5771,260.4521,260.5771,2183.0
2023-12-21 14:20:00,271.14,271.14,270.89,270.89,2305.0,260.731,260.731,260.4906,260.4906,2305.0
2023-12-21 14:25:00,271.01,271.08,270.89,271.07,3000.0,260.606,260.6733,260.4906,260.6637,3000.0
2023-12-21 14:30:00,271.02,271.29,271.02,271.27,1591.0,260.6156,260.8752,260.6156,260.856,1591.0
2023-12-21 14:35:00,271.27,271.35,271.2,271.34,1788.0,260.856,260.9329,260.7887,260.9233,1788.0
2023-12-21 14:40:00,271.31,271.35,271.23,271.28,3015.0,260.8944,260.9329,260.8175,260.8656,3015.0
2023-12-21 14:45:00,271.29,271.32,271.15,271.2,2864.0,260.8752,260.9041,260.7406,260.7887,2864.0
2023-12-21 14:50:00,271.19,271.25,271.09,271.17,2214.0,260.779,260.8367,260.6829,260.7598,2214.0
2023-12-21 14:55:00,271.24,271.24,271.03,271.13,4639.0,260.8271,260.8271,260.6252,260.7213,4639.0
2023-12-21 15:00:00,271.11,271.17,271.03,271.04,1570.0,260.7021,260.7598,260.6252,260.6348,1570.0
2023-12-21 15:05:00,271.0,271.0,270.48,270.72,5461.0,260.5963,260.5963,260.0963,260.3271,5461.0
2023-12-21 15:10:00,270.72,270.96,270.72,270.96,1400.0,260.3271,260.5579,260.3271,260.5579,1400.0
2023-12-21 15:15:00,270.96,271.03,270.67,270.67,5081.0,260.5579,260.6252,260.279,260.279,5081.0
2023-12-21 15:20:00,270.76,270.85,270.71,270.85,4417.0,260.3656,260.4521,260.3175,260.4521,4417.0
2023-12-21 15:25:00,270.85,271.31,270.77,271.22,7782.0,260.4521,260.8944,260.3752,260.8079,7782.0
2023-12-21 15:30:00,271.22,271.45,271.15,271.24,4107.0,260.8079,261.0291,260.7406,260.8271,4107.0
2023-12-21 15:35:00,271.28,271.78,271.24,271.45,7293.0,260.8656,261.3464,260.8271,261.0291,7293.0
2023-12-21 15:40:00,271.52,271.67,271.3,271.37,7216.0,261.0964,261.2406,260.8848,260.9521,7216.0
2023-12-21 15:45:00,271.29,271.38,271.23,271.23,8493.0,260.8752,260.9617,260.8175,260.8175,8493.0
2023-12-21 15:50:00,271.36,271.54,271.17,271.47,17345.0,260.9425,261.1156,260.7598,261.0483,17345.0
2023-12-21 15:55:00,271.43,271.83,271.42,271.83,34905.0,261.0098,261.3945,261.0002,261.3945,34905.0
2023-12-22 09:30:00,272.75,273.24,272.75,273.07,18744.0,262.2792,262.7503,262.2792,262.5869,18744.0
2023-12-22 09:35:00,273.28,273.28,272.51,272.81,5964.0,262.7888,262.7888,262.0484,262.3369,5964.0
2023-12-22 09:40:00,272.74,272.85,272.4,272.56,3360.0,262.2695,262.3753,261.9426,262.0964,3360.0
2023-12-22 09:45:00,272.56,272.73,272.44,272.57,6888.0,262.0964,262.2599,261.9811,262.1061,6888.0
2023-12-22 09:50:00,272.58,272.75,272.58,272.59,7009.0,262.1157,262.2792,262.1157,262.1253,7009.0
2023-12-22 09:55:00,272.67,272.81,272.56,272.6,14802.0,262.2022,262.3369,262.0964,262.1349,14802.0
2023-12-22 10:00:00,272.69,273.35,272.45,273.29,6215.0,262.2215,262.8561,261.9907,262.7984,6215.0
2023-12-22 10:05:00,273.25,273.56,273.01,273.04,6178.0,262.76,263.0581,262.5292,262.558,6178.0
2023-12-22 10:10:00,273.28,273.32,273.08,273.12,4010.0,262.7888,262.8273,262.5965,262.635,4010.0
2023-12-22 10:15:00,273.24,273.83,273.24,273.83,3262.0,262.7503,263.3177,262.7503,263.3177,3262.0
2023-12-22 10:20:00,273.64,274.02,273.61,273.95,4343.0,263.135,263.5004,263.1061,263.4331,4343.0
2023-12-22 10:25:00,273.86,274.23,273.72,274.16,3870.0,263.3465,263.7023,263.2119,263.635,3870.0
2023-12-22 10:30:00,274.3,274.32,274.16,274.31,1733.0,263.7697,263.7889,263.635,263.7793,1733.0
2023-12-22 10:35:00,274.26,274.28,273.95,274.08,2954.0,263.7312,263.7504,263.4331,263.5581,2954.0
2023-12-22 10:40:00,273.9,274.18,273.9,274.01,735.0,263.385,263.6543,263.385,263.4908,735.0
2023-12-22 10:45:00,274.03,274.03,273.93,273.93,1568.0,263.51,263.51,263.4139,263.4139,1568.0
2023-12-22 10:50:00,274.02,274.09,273.97,274.09,2002.0,263.5004,263.5677,263.4523,263.5677,2002.0
2023-12-22 10:55:00,274.02,274.02,273.37,273.37,9400.0,263.5004,263.5004,262.8754,262.8754,9400.0
2023-12-22 11:00:00,273.43,273.51,273.29,273.44,1604.0,262.9331,263.01,262.7984,262.9427,1604.0
2023-12-22 11:05:00,273.31,273.69,273.28,273.5,4750.0,262.8177,263.1831,262.7888,263.0004,4750.0
2023-12-22 11:10:00,273.62,273.64,273.38,273.49,2090.0,263.1158,263.135,262.885,262.9907,2090.0
2023-12-22 11:15:00,273.55,273.56,273.29,273.4,3049.0,263.0484,263.0581,262.7984,262.9042,3049.0
2023-12-22 11:20:00,273.4,273.53,273.3,273.5,1490.0,262.9042,263.0292,262.808,263.0004,1490.0
2023-12-22 11:25:00,273.58,273.88,273.57,273.88,1566.0,263.0773,263.3658,263.0677,263.3658,1566.0
2023-12-22 11:30:00,273.83,273.83,273.58,273.58,3224.0,263.3177,263.3177,263.0773,263.0773,3224.0
2023-12-22 11:35:00,273.51,273.58,273.43,273.57,766.0,263.01,263.0773,262.9331,263.0677,766.0
2023-12-22 11:40:00,273.53,273.58,273.42,273.42,1667.0,263.0292,263.0773,262.9234,262.9234,1667.0
2023-12-22 11:45:00,273.23,273.23,273.1,273.1,1393.0,262.7407,262.7407,262.6157,262.6157,1393.0
2023-12-22 11:50:00,273.03,273.27,273.03,273.18,1743.0,262.5484,262.7792,262.5484,262.6926,1743.0
2023-12-22 11:55:00,273.32,273.35,273.1,273.18,1734.0,262.8273,262.8561,262.6157,262.6926,1734.0
2023-12-22 12:00:00,273.16,273.16,273.15,273.16,200.0,262.6734,262.6734,262.6638,262.6734,200.0
2023-12-22 12:05:00,273.23,273.25,272.98,272.99,4015.0,262.7407,262.76,262.5003,262.5099,4015.0
2023-12-22 12:10:00,272.88,272.95,272.81,272.95,1750.0,262.4042,262.4715,262.3369,262.4715,1750.0
2023-12-22 12:15:00,272.93,273.0,272.92,272.95,491.0,262.4522,262.5196,262.4426,262.4715,491.0
2023-12-22 12:20:00,273.02,273.02,273.02,273.02,302.0,262.5388,262.5388,262.5388,262.5388,302.0
2023-12-22 12:25:00,273.16,273.44,273.15,273.44,1300.0,262.6734,262.9427,262.6638,262.9427,1300.0
2023-12-22 12:30:00,273.56,273.65,273.4,273.41,2376.0,263.0581,263.1446,262.9042,262.9138,2376.0
2023-12-22 12:35:00,273.38,273.46,273.31,273.31,962.0,262.885,262.9619,262.8177,262.8177,962.0
2023-12-22 12:40:00,273.54,273.65,273.49,273.57,1811.0,263.0388,263.1446,262.9907,263.0677,1811.0
2023-12-22 12:45:00,273.56,273.56,273.51,273.56,540.0,263.0581,263.0581,263.01,263.0581,540.0
2023-12-22 12:50:00,273.55,273.67,273.54,273.65,1442.0,263.0484,263.1638,263.0388,263.1446,1442.0
2023-12-22 12:55:00,273.65,273.73,273.56,273.73,3161.0,263.1446,263.2215,263.0581,263.2215,3161.0
2023-12-22 13:00:00,273.75,273.75,273.6,273.7,1542.0,263.2408,263.2408,263.0965,263.1927,1542.0
2023-12-22 13:05:00,273.7,273.86,273.66,273.66,1454.0,263.1927,263.3465,263.1542,263.1542,1454.0
2023-12-22 13:10:00,273.78,273.83,273.78,273.82,750.0,263.2696,263.3177,263.2696,263.3081,750.0
2023-12-22 13:15:00,273.87,273.88,273.87,273.87,100.0,263.3562,263.3658,263.3562,263.3562,100.0
2023-12-22 13:20:00,273.73,273.81,273.6,273.6,1952.0,263.2215,263.2985,263.0965,263.0965,1952.0
2023-12-22 13:25:00,273.56,273.64,273.53,273.63,2391.0,263.0581,263.135,263.0292,263.1254,2391.0
2023-12-22 13:30:00,273.55,273.69,273.53,273.54,1505.0,263.0484,263.1831,263.0292,263.0388,1505.0
2023-12-22 13:35:00,273.59,273.96,273.58,273.88,4833.0,263.0869,263.4427,263.0773,263.3658,4833.0
2023-12-22 13:40:00,273.81,273.81,273.47,273.48,1820.0,263.2985,263.2985,262.9715,262.9811,1820.0
2023-12-22 13:45:00,273.45,273.51,273.4,273.41,1930.0,262.9523,263.01,262.9042,262.9138,1930.0
2023-12-22 13:50:00,273.42,273.67,273.42,273.67,1017.0,262.9234,263.1638,262.9234,263.1638,1017.0
2023-12-22 13:55:00,273.63,273.79,273.62,273.79,1739.0,263.1254,263.2792,263.1158,263.2792,1739.0
2023-12-22 14:00:00,273.73,273.96,273.54,273.54,7055.0,263.2215,263.4427,263.0388,263.0388,7055.0
2023-12-22 14:05:00,273.31,273.31,272.88,273.06,1403.0,262.8177,262.8177,262.4042,262.5773,1403.0
2023-12-22 14:10:00,273.06,273.21,272.76,273.21,14934.0,262.5773,262.7215,262.2888,262.7215,14934.0
2023-12-22 14:15:00,273.08,273.08,272.61,272.88,1768.0,262.5965,262.5965,262.1445,262.4042,1768.0
2023-12-22 14:20:00,272.66,272.9,272.45,272.54,4473.0,262.1926,262.4234,261.9907,262.0772,4473.0
2023-12-22 14:25:00,272.55,272.56,272.37,272.5,1811.0,262.0868,262.0964,261.9137,262.0388,1811.0
2023-12-22 14:30:00,272.44,272.5,272.27,272.35,3812.0,261.9811,262.0388,261.8176,261.8945,3812.0
2023-12-22 14:35:00,272.31,272.64,272.31,272.4,3247.0,261.856,262.1734,261.856,261.9426,3247.0
2023-12-22 14:40:00,272.48,272.76,272.48,272.73,1188.0,262.0195,262.2888,262.0195,262.2599,1188.0
2023-12-22 14:45:00,272.79,273.01,272.79,272.87,2750.0,262.3176,262.5292,262.3176,262.3945,2750.0
2023-12-22 14:50:00,272.92,273.08,272.9,272.95,2212.0,262.4426,262.5965,262.4234,262.4715,2212.0
2023-12-22 14:55:00,273.09,273.09,272.95,272.95,2028.0,262.6061,262.6061,262.4715,262.4715,2028.0
2023-12-22 15:00:00,273.01,273.06,272.83,272.97,3361.0,262.5292,262.5773,262.3561,262.4907,3361.0
2023-12-22 15:05:00,273.01,273.1,272.78,272.81,2325.0,262.5292,262.6157,262.308,262.3369,2325.0
2023-12-22 15:10:00,272.79,272.85,272.7,272.7,2856.0,262.3176,262.3753,262.2311,262.2311,2856.0
2023-12-22 15:15:00,272.64,272.67,272.5,272.56,1757.0,262.1734,262.2022,262.0388,262.0964,1757.0
2023-12-22 15:20:00,272.53,272.64,272.51,272.64,2648.0,262.0676,262.1734,262.0484,262.1734,2648.0
2023-12-22 15:25:00,272.5,272.83,272.45,272.83,3627.0,262.0388,262.3561,261.9907,262.3561,3627.0
2023-12-22 15:30:00,272.9,272.91,272.51,272.53,3890.0,262.4234,262.433,262.0484,262.0676,3890.0
2023-12-22 15:35:00,272.53,272.75,272.36,272.36,4507.0,262.0676,262.2792,261.9041,261.9041,4507.0
2023-12-22 15:40:00,272.34,272.4,272.14,272.38,4975.0,261.8849,261.9426,261.6926,261.9234,4975.0
2023-12-22 15:45:00,272.39,272.53,272.24,272.24,7338.0,261.933,262.0676,261.7887,261.7887,7338.0
2023-12-22 15:50:00,272.26,272.67,272.23,272.6,14595.0,261.808,262.2022,261.7791,262.1349,14595.0
2023-12-22 15:55:00,272.65,272.9,272.39,272.84,33546.0,262.183,262.4234,261.933,262.3657,33546.0
2023-12-26 09:30:00,273.45,274.5,273.25,273.25,5930.0,262.9523,263.962,262.76,262.76,5930.0
2023-12-26 09:35:00,273.51,274.17,273.51,273.54,1351.0,263.01,263.6446,263.01,263.0388,1351.0
2023-12-26 09:40:00,273.58,273.82,273.42,273.61,2005.0,263.0773,263.3081,262.9234,263.1061,2005.0
2023-12-26 09:45:00,273.83,273.83,273.83,273.83,100.0,263.3177,263.3177,263.3177,263.3177,100.0
2023-12-26 09:50:00,273.62,273.74,273.55,273.74,843.0,263.1158,263.2311,263.0484,263.2311,843.0
2023-12-26 09:55:00,273.8,274.14,273.64,273.91,3810.0,263.2888,263.6158,263.135,263.3946,3810.0
2023-12-26 10:00:00,274.17,274.75,274.17,274.64,632.0,263.6446,264.2024,263.6446,264.0966,632.0
2023-12-26 10:05:00,274.51,274.71,274.44,274.69,3276.0,263.9716,264.1639,263.9043,264.1447,3276.0
2023-12-26 10:10:00,274.75,275.31,274.75,275.24,6522.0,264.2024,264.7409,264.2024,264.6736,6522.0
2023-12-26 10:15:00,275.42,275.42,274.86,275.14,4424.0,264.8467,264.8467,264.3082,264.5774,4424.0
2023-12-26 10:20:00,275.05,275.18,274.89,275.08,3144.0,264.4909,264.6159,264.337,264.5197,3144.0
2023-12-26 10:25:00,275.31,275.48,275.17,275.18,2732.0,264.7409,264.9044,264.6063,264.6159,2732.0
2023-12-26 10:30:00,275.18,275.42,275.11,275.34,3675.0,264.6159,264.8467,264.5486,264.7697,3675.0
2023-12-26 10:35:00,275.4,275.43,274.67,274.67,1774.0,264.8274,264.8563,264.1254,264.1254,1774.0
2023-12-26 10:40:00,274.81,274.82,274.37,274.37,1179.0,264.2601,264.2697,263.837,263.837,1179.0
2023-12-26 10:45:00,274.64,274.69,274.54,274.65,622.0,264.0966,264.1447,264.0004,264.1062,622.0
2023-12-26 10:50:00,274.51,274.6,274.38,274.45,1602.0,263.9716,264.0581,263.8466,263.9139,1602.0
2023-12-26 10:55:00,274.44,274.77,274.4,274.77,833.0,263.9043,264.2216,263.8658,264.2216,833.0
2023-12-26 11:00:00,274.81,274.83,274.46,274.71,1051.0,264.2601,264.2793,263.9235,264.1639,1051.0
2023-12-26 11:05:00,274.73,274.8,274.68,274.8,917.0,264.1831,264.2505,264.1351,264.2505,917.0
2023-12-26 11:10:00,274.77,274.98,274.77,274.94,2103.0,264.2216,264.4235,264.2216,264.3851,2103.0
2023-12-26 11:15:00,274.79,274.83,274.77,274.82,300.0,264.2408,264.2793,264.2216,264.2697,300.0
2023-12-26 11:20:00,274.73,274.87,274.72,274.86,779.0,264.1831,264.3178,264.1735,264.3082,779.0
2023-12-26 11:25:00,274.71,274.86,274.71,274.77,1217.0,264.1639,264.3082,264.1639,264.2216,1217.0
2023-12-26 11:30:00,274.79,274.79,274.55,274.64,1293.0,264.2408,264.2408,264.0101,264.0966,1293.0
2023-12-26 11:35:00,274.63,274.83,274.62,274.79,1000.0,264.087,264.2793,264.0774,264.2408,1000.0
2023-12-26 11:40:00,274.93,274.93,274.69,274.69,870.0,264.3755,264.3755,264.1447,264.1447,870.0
2023-12-26 11:45:00,274.78,274.87,274.7,274.87,1503.0,264.2312,264.3178,264.1543,264.3178,1503.0
2023-12-26 11:50:00,274.78,274.84,274.68,274.82,1200.0,264.2312,264.2889,264.1351,264.2697,1200.0
2023-12-26 11:55:00,274.72,274.81,274.67,274.68,750.0,264.1735,264.2601,264.1254,264.1351,750.0
2023-12-26 12:00:00,274.69,274.72,274.55,274.55,1109.0,264.1447,264.1735,264.0101,264.0101,1109.0
2023-12-26 12:05:00,274.73,274.85,274.66,274.76,800.0,264.1831,264.2985,264.1158,264.212,800.0
2023-12-26 12:10:00,274.85,274.93,274.75,274.81,3627.0,264.2985,264.3755,264.2024,264.2601,3627.0
2023-12-26 12:15:00,274.78,274.86,274.77,274.78,1421.0,264.2312,264.3082,264.2216,264.2312,1421.0
2023-12-26 12:20:00,274.8,274.89,274.8,274.83,991.0,264.2505,264.337,264.2505,264.2793,991.0
2023-12-26 12:25:00,274.93,274.93,274.88,274.92,300.0,264.3755,264.3755,264.3274,264.3658,300.0
2023-12-26 12:30:00,274.83,274.93,274.83,274.9,502.0,264.2793,264.3755,264.2793,264.3466,502.0
2023-12-26 12:35:00,274.9,274.99,274.89,274.9,2889.0,264.3466,264.4332,264.337,264.3466,2889.0
2023-12-26 12:40:00,274.88,275.19,274.88,275.19,2089.0,264.3274,264.6255,264.3274,264.6255,2089.0
2023-12-26 12:45:00,275.31,275.69,275.21,275.62,2650.0,264.7409,265.1063,264.6447,265.039,2650.0
2023-12-26 12:50:00,275.57,275.57,275.44,275.56,1211.0,264.9909,264.9909,264.8659,264.9813,1211.0
2023-12-26 12:55:00,275.44,275.44,275.23,275.25,600.0,264.8659,264.8659,264.6639,264.6832,600.0
2023-12-26 13:00:00,275.27,275.46,275.27,275.31,1375.0,264.7024,264.8851,264.7024,264.7409,1375.0
2023-12-26 13:05:00,275.31,275.33,275.11,275.2,2803.0,264.7409,264.7601,264.5486,264.6351,2803.0
2023-12-26 13:10:00,275.2,275.2,274.89,274.89,943.0,264.6351,264.6351,264.337,264.337,943.0
2023-12-26 13:15:00,275.02,275.04,274.88,274.88,971.0,264.462,264.4812,264.3274,264.3274,971.0
2023-12-26 13:20:00,275.11,275.19,274.88,274.88,1986.0,264.5486,264.6255,264.3274,264.3274,1986.0
2023-12-26 13:25:00,275.05,275.19,274.94,275.19,2386.0,264.4909,264.6255,264.3851,264.6255,2386.0
2023-12-26 13:30:00,275.08,275.23,275.08,275.23,3384.0,264.5197,264.6639,264.5197,264.6639,3384.0
2023-12-26 13:35:00,275.25,275.27,275.0,275.03,1855.0,264.6832,264.7024,264.4428,264.4716,1855.0
2023-12-26 13:40:00,275.04,275.11,274.97,275.03,1303.0,264.4812,264.5486,264.4139,264.4716,1303.0
2023-12-26 13:45:00,275.16,275.22,275.16,275.22,465.0,264.5966,264.6543,264.5966,264.6543,465.0
2023-12-26 13:50:00,275.16,275.16,275.15,275.15,300.0,264.5966,264.5966,264.587,264.587,300.0
2023-12-26 13:55:00,275.06,275.06,275.04,275.04,200.0,264.5005,264.5005,264.4812,264.4812,200.0
2023-12-26 14:00:00,275.07,275.27,275.07,275.27,977.0,264.5101,264.7024,264.5101,264.7024,977.0
2023-12-26 14:05:00,275.36,275.36,275.23,275.35,1271.0,264.789,264.789,264.6639,264.7793,1271.0
2023-12-26 14:10:00,275.35,275.38,275.29,275.29,3815.0,264.7793,264.8082,264.7216,264.7216,3815.0
2023-12-26 14:15:00,275.36,275.36,275.16,275.16,1881.0,264.789,264.789,264.5966,264.5966,1881.0
2023-12-26 14:20:00,275.22,275.26,275.17,275.17,310.0,264.6543,264.6928,264.6063,264.6063,310.0
2023-12-26 14:25:00,275.21,275.27,275.16,275.16,851.0,264.6447,264.7024,264.5966,264.5966,851.0
2023-12-26 14:30:00,275.14,275.15,275.07,275.1,3211.0,264.5774,264.587,264.5101,264.5389,3211.0
2023-12-26 14:35:00,275.09,275.1,275.09,275.09,100.0,264.5293,264.5389,264.5293,264.5293,100.0
2023-12-26 14:40:00,275.11,275.11,274.93,275.01,2116.0,264.5486,264.5486,264.3755,264.4524,2116.0
2023-12-26 14:45:00,275.09,275.21,275.09,275.18,984.0,264.5293,264.6447,264.5293,264.6159,984.0
2023-12-26 14:50:00,275.18,275.31,275.14,275.31,2237.0,264.6159,264.7409,264.5774,264.7409,2237.0
2023-12-26 14:55:00,275.28,275.41,275.28,275.41,658.0,264.712,264.837,264.712,264.837,658.0
2023-12-26 15:00:00,275.35,275.36,275.14,275.36,2422.0,264.7793,264.789,264.5774,264.789,2422.0
2023-12-26 15:05:00,275.37,275.37,275.28,275.29,867.0,264.7986,264.7986,264.712,264.7216,867.0
2023-12-26 15:10:00,275.29,275.29,275.16,275.16,1777.0,264.7216,264.7216,264.5966,264.5966,1777.0
2023-12-26 15:15:00,275.15,275.29,275.11,275.2,8420.0,264.587,264.7216,264.5486,264.6351,8420.0
2023-12-26 15:20:00,275.22,275.47,275.12,275.42,8658.0,264.6543,264.8947,264.5582,264.8467,8658.0
2023-12-26 15:25:00,275.51,275.82,275.38,275.38,2256.0,264.9332,265.2313,264.8082,264.8082,2256.0
2023-12-26 15:30:00,275.44,275.56,275.36,275.55,4203.0,264.8659,264.9813,264.789,264.9717,4203.0
2023-12-26 15:35:00,275.56,275.73,275.46,275.46,4851.0,264.9813,265.1448,264.8851,264.8851,4851.0
2023-12-26 15:40:00,275.45,275.6,275.41,275.55,3169.0,264.8755,265.0197,264.837,264.9717,3169.0
2023-12-26 15:45:00,275.54,275.69,275.46,275.46,8578.0,264.962,265.1063,264.8851,264.8851,8578.0
2023-12-26 15:50:00,275.3,275.51,274.91,275.05,7144.0,264.7313,264.9332,264.3562,264.4909,7144.0
2023-12-26 15:55:00,274.98,275.07,274.71,274.91,22567.0,264.4235,264.5101,264.1639,264.3562,22567.0
2023-12-27 09:30:00,274.21,274.59,273.34,274.0,9380.0,263.6831,264.0485,262.8465,263.4812,9380.0
2023-12-27 09:35:00,274.48,274.61,273.95,273.95,1145.0,263.9427,264.0678,263.4331,263.4331,1145.0
2023-12-27 09:40:00,274.41,274.44,273.72,273.75,4599.0,263.8754,263.9043,263.2119,263.2408,4599.0
2023-12-27 09:45:00,274.16,274.44,273.87,274.44,1031.0,263.635,263.9043,263.3562,263.9043,1031.0
2023-12-27 09:50:00,274.44,274.95,274.42,274.71,1925.0,263.9043,264.3947,263.885,264.1639,1925.0
2023-12-27 09:55:00,274.71,274.82,274.7,274.72,606.0,264.1639,264.2697,264.1543,264.1735,606.0
2023-12-27 10:00:00,274.82,274.96,274.55,274.55,6076.0,264.2697,264.4043,264.0101,264.0101,6076.0
2023-12-27 10:05:00,274.61,275.0,274.61,274.95,4076.0,264.0678,264.4428,264.0678,264.3947,4076.0
2023-12-27 10:10:00,274.85,275.55,274.85,275.12,3395.0,264.2985,264.9717,264.2985,264.5582,3395.0
2023-12-27 10:15:00,275.25,275.28,274.6,274.6,3764.0,264.6832,264.712,264.0581,264.0581,3764.0
2023-12-27 10:20:00,274.75,275.05,274.55,274.93,5976.0,264.2024,264.4909,264.0101,264.3755,5976.0
2023-12-27 10:25:00,274.87,275.11,274.87,274.99,6681.0,264.3178,264.5486,264.3178,264.4332,6681.0
2023-12-27 10:30:00,274.99,275.8,274.86,275.59,28648.0,264.4332,265.2121,264.3082,265.0101,28648.0
2023-12-27 10:35:00,275.42,275.63,275.29,275.3,8106.0,264.8467,265.0486,264.7216,264.7313,8106.0
2023-12-27 10:40:00,275.29,275.3,275.13,275.3,5348.0,264.7216,264.7313,264.5678,264.7313,5348.0
2023-12-27 10:45:00,275.3,275.54,274.89,275.19,7706.0,264.7313,264.962,264.337,264.6255,7706.0
2023-12-27 10:50:00,275.22,275.37,275.01,275.25,1956.0,264.6543,264.7986,264.4524,264.6832,1956.0
2023-12-27 10:55:00,275.16,275.24,275.06,275.11,3172.0,264.5966,264.6736,264.5005,264.5486,3172.0
2023-12-27 11:00:00,275.08,275.18,274.93,275.0,4135.0,264.5197,264.6159,264.3755,264.4428,4135.0
2023-12-27 11:05:00,275.09,275.38,275.09,275.24,1447.0,264.5293,264.8082,264.5293,264.6736,1447.0
2023-12-27 11:10:00,275.08,275.14,274.89,274.96,2008.0,264.5197,264.5774,264.337,264.4043,2008.0
2023-12-27 11:15:00,275.13,275.3,274.93,274.95,2870.0,264.5678,264.7313,264.3755,264.3947,2870.0
2023-12-27 11:20:00,274.95,275.13,274.92,275.12,3148.0,264.3947,264.5678,264.3658,264.5582,3148.0
2023-12-27 11:25:00,275.0,275.0,274.68,274.7,1741.0,264.4428,264.4428,264.1351,264.1543,1741.0
2023-12-27 11:30:00,274.7,274.74,274.57,274.66,1407.0,264.1543,264.1928,264.0293,264.1158,1407.0
2023-12-27 11:35:00,274.67,274.85,274.52,274.73,3106.0,264.1254,264.2985,263.9812,264.1831,3106.0
2023-12-27 11:40:00,274.95,275.12,274.84,275.12,1747.0,264.3947,264.5582,264.2889,264.5582,1747.0
2023-12-27 11:45:00,274.98,275.0,274.93,274.94,1763.0,264.4235,264.4428,264.3755,264.3851,1763.0
2023-12-27 11:50:00,274.96,275.07,274.95,275.03,4841.0,264.4043,264.5101,264.3947,264.4716,4841.0
2023-12-27 11:55:00,275.03,275.03,274.62,274.62,2910.0,264.4716,264.4716,264.0774,264.0774,2910.0
2023-12-27 12:00:00,274.71,274.71,274.49,274.49,1265.0,264.1639,264.1639,263.9524,263.9524,1265.0
2023-12-27 12:05:00,274.32,274.55,274.32,274.55,501.0,263.7889,264.0101,263.7889,264.0101,501.0
2023-12-27 12:10:00,274.5,274.68,274.45,274.64,2937.0,263.962,264.1351,263.9139,264.0966,2937.0
2023-12-27 12:15:00,274.6,274.6,274.52,274.52,805.0,264.0581,264.0581,263.9812,263.9812,805.0
2023-12-27 12:20:00,274.68,274.72,274.52,274.6,1983.0,264.1351,264.1735,263.9812,264.0581,1983.0
2023-12-27 12:25:00,274.58,274.8,274.52,274.64,1664.0,264.0389,264.2505,263.9812,264.0966,1664.0
2023-12-27 12:30:00,274.65,274.65,274.51,274.51,800.0,264.1062,264.1062,263.9716,263.9716,800.0
2023-12-27 12:35:00,274.46,274.6,274.27,274.38,1539.0,263.9235,264.0581,263.7408,263.8466,1539.0
2023-12-27 12:40:00,274.26,274.45,274.26,274.38,1986.0,263.7312,263.9139,263.7312,263.8466,1986.0
2023-12-27 12:45:00,274.47,274.55,274.31,274.33,5741.0,263.9331,264.0101,263.7793,263.7985,5741.0
2023-12-27 12:50:00,274.53,274.73,274.37,274.73,584.0,263.9908,264.1831,263.837,264.1831,584.0
2023-12-27 12:55:00,274.74,274.74,274.67,274.67,400.0,264.1928,264.1928,264.1254,264.1254,400.0
2023-12-27 13:00:00,274.66,274.91,274.58,274.91,2328.0,264.1158,264.3562,264.0389,264.3562,2328.0
2023-12-27 13:05:00,274.84,275.12,274.76,274.78,3000.0,264.2889,264.5582,264.212,264.2312,3000.0
2023-12-27 13:10:00,274.88,274.96,274.62,274.73,1601.0,264.3274,264.4043,264.0774,264.1831,1601.0
2023-12-27 13:15:00,274.6,274.72,274.6,274.72,279.0,264.0581,264.1735,264.0581,264.1735,279.0
2023-12-27 13:20:00,274.79,274.79,274.49,274.65,2677.0,264.2408,264.2408,263.9524,264.1062,2677.0
2023-12-27 13:25:00,274.69,274.7,274.63,274.63,750.0,264.1447,264.1543,264.087,264.087,750.0
2023-12-27 13:30:00,274.65,274.68,274.49,274.65,2377.0,264.1062,264.1351,263.9524,264.1062,2377.0
2023-12-27 13:35:00,274.73,274.73,274.5,274.62,912.0,264.1831,264.1831,263.962,264.0774,912.0
2023-12-27 13:40:00,274.63,274.71,274.59,274.67,2138.0,264.087,264.1639,264.0485,264.1254,2138.0
2023-12-27 13:45:00,274.76,274.76,274.5,274.57,2310.0,264.212,264.212,263.962,264.0293,2310.0
2023-12-27 13:50:00,274.65,274.68,274.43,274.58,2792.0,264.1062,264.1351,263.8947,264.0389,2792.0
2023-12-27 13:55:00,274.63,274.63,274.11,274.38,3804.0,264.087,264.087,263.5869,263.8466,3804.0
2023-12-27 14:00:00,274.22,274.22,273.8,273.8,3672.0,263.6927,263.6927,263.2888,263.2888,3672.0
2023-12-27 14:05:00,273.78,273.98,273.78,273.93,1008.0,263.2696,263.4619,263.2696,263.4139,1008.0
2023-12-27 14:10:00,274.09,274.09,273.74,273.87,2564.0,263.5677,263.5677,263.2311,263.3562,2564.0
2023-12-27 14:15:00,273.79,274.16,273.74,274.16,2594.0,263.2792,263.635,263.2311,263.635,2594.0
2023-12-27 14:20:00,274.18,274.39,274.18,274.38,2078.0,263.6543,263.8562,263.6543,263.8466,2078.0
2023-12-27 14:25:00,274.41,274.76,274.35,274.42,4873.0,263.8754,264.212,263.8177,263.885,4873.0
2023-12-27 14:30:00,274.45,274.45,274.13,274.13,2834.0,263.9139,263.9139,263.6062,263.6062,2834.0
2023-12-27 14:35:00,274.06,274.13,274.05,274.13,531.0,263.5389,263.6062,263.5292,263.6062,531.0
2023-12-27 14:40:00,274.1,274.12,273.89,273.94,2415.0,263.5773,263.5966,263.3754,263.4235,2415.0
2023-12-27 14:45:00,273.99,274.21,273.99,274.21,5216.0,263.4716,263.6831,263.4716,263.6831,5216.0
2023-12-27 14:50:00,274.15,274.19,274.1,274.19,1763.0,263.6254,263.6639,263.5773,263.6639,1763.0
2023-12-27 14:55:00,274.18,274.22,274.09,274.19,1941.0,263.6543,263.6927,263.5677,263.6639,1941.0
2023-12-27 15:00:00,274.2,274.44,273.91,274.43,10996.0,263.6735,263.9043,263.3946,263.8947,10996.0
2023-12-27 15:05:00,274.35,274.59,274.18,274.59,5612.0,263.8177,264.0485,263.6543,264.0485,5612.0
2023-12-27 15:10:00,274.37,274.72,274.3,274.66,3227.0,263.837,264.1735,263.7697,264.1158,3227.0
2023-12-27 15:15:00,274.69,274.74,274.5,274.5,2343.0,264.1447,264.1928,263.962,263.962,2343.0
2023-12-27 15:20:00,274.53,274.63,274.48,274.49,1489.0,263.9908,264.087,263.9427,263.9524,1489.0
2023-12-27 15:25:00,274.38,274.63,274.28,274.59,3164.0,263.8466,264.087,263.7504,264.0485,3164.0
2023-12-27 15:30:00,274.66,274.67,274.48,274.59,2976.0,264.1158,264.1254,263.9427,264.0485,2976.0
2023-12-27 15:35:00,274.64,274.82,274.58,274.6,4407.0,264.0966,264.2697,264.0389,264.0581,4407.0
2023-12-27 15:40:00,274.67,274.68,274.37,274.49,10467.0,264.1254,264.1351,263.837,263.9524,10467.0
2023-12-27 15:45:00,274.52,274.58,274.36,274.5,4791.0,263.9812,264.0389,263.8273,263.962,4791.0
2023-12-27 15:50:00,274.34,275.01,274.34,274.98,10343.0,263.8081,264.4524,263.8081,264.4235,10343.0
2023-12-27 15:55:00,275.03,275.72,274.89,275.69,36608.0,264.4716,265.1351,264.337,265.1063,36608.0
2023-12-28 09:30:00,275.63,275.63,275.0,275.15,12437.0,265.0486,265.0486,264.4428,264.587,12437.0
2023-12-28 09:35:00,275.02,275.67,275.02,275.42,1394.0,264.462,265.0871,264.462,264.8467,1394.0
2023-12-28 09:40:00,275.39,275.39,274.29,274.31,5180.0,264.8178,264.8178,263.76,263.7793,5180.0
2023-12-28 09:45:00,274.6,275.3,274.33,274.93,1430.0,264.0581,264.7313,263.7985,264.3755,1430.0
2023-12-28 09:50:00,274.83,275.29,274.76,275.03,3285.0,264.2793,264.7216,264.212,264.4716,3285.0
2023-12-28 09:55:00,275.35,275.43,274.9,275.04,2420.0,264.7793,264.8563,264.3466,264.4812,2420.0
2023-12-28 10:00:00,275.04,275.35,274.88,275.01,1980.0,264.4812,264.7793,264.3274,264.4524,1980.0
2023-12-28 10:05:00,274.91,275.11,274.9,274.91,2270.0,264.3562,264.5486,264.3466,264.3562,2270.0
2023-12-28 10:10:00,274.83,275.01,274.65,274.9,3005.0,264.2793,264.4524,264.1062,264.3466,3005.0
2023-12-28 10:15:00,274.89,274.98,274.65,274.68,2064.0,264.337,264.4235,264.1062,264.1351,2064.0
2023-12-28 10:20:00,274.78,274.86,274.67,274.76,1488.0,264.2312,264.3082,264.1254,264.212,1488.0
2023-12-28 10:25:00,274.81,274.99,274.77,274.99,1377.0,264.2601,264.4332,264.2216,264.4332,1377.0
2023-12-28 10:30:00,275.13,275.2,274.81,274.97,1865.0,264.5678,264.6351,264.2601,264.4139,1865.0
2023-12-28 10:35:00,275.08,275.09,274.54,274.6,4048.0,264.5197,264.5293,264.0004,264.0581,4048.0
2023-12-28 10:40:00,274.64,274.81,274.4,274.41,2000.0,264.0966,264.2601,263.8658,263.8754,2000.0
2023-12-28 10:45:00,274.3,274.59,274.3,274.59,5785.0,263.7697,264.0485,263.7697,264.0485,5785.0
2023-12-28 10:50:00,274.54,274.65,274.47,274.56,1526.0,264.0004,264.1062,263.9331,264.0197,1526.0
2023-12-28 10:55:00,274.4,274.4,274.24,274.4,2155.0,263.8658,263.8658,263.712,263.8658,2155.0
2023-12-28 11:00:00,274.48,274.73,274.47,274.66,2181.0,263.9427,264.1831,263.9331,264.1158,2181.0
2023-12-28 11:05:00,274.71,274.8,274.53,274.6,2001.0,264.1639,264.2505,263.9908,264.0581,2001.0
2023-12-28 11:10:00,274.74,274.9,274.64,274.64,618.0,264.1928,264.3466,264.0966,264.0966,618.0
2023-12-28 11:15:00,274.6,274.69,274.33,274.47,2407.0,264.0581,264.1447,263.7985,263.9331,2407.0
2023-12-28 11:20:00,274.35,274.79,274.28,274.73,3218.0,263.8177,264.2408,263.7504,264.1831,3218.0
2023-12-28 11:25:00,274.7,274.74,274.59,274.68,1580.0,264.1543,264.1928,264.0485,264.1351,1580.0
2023-12-28 11:30:00,274.76,274.87,274.69,274.7,2325.0,264.212,264.3178,264.1447,264.1543,2325.0
2023-12-28 11:35:00,274.76,274.76,274.37,274.37,3602.0,264.212,264.212,263.837,263.837,3602.0
2023-12-28 11:40:00,274.69,274.8,274.65,274.72,1463.0,264.1447,264.2505,264.1062,264.1735,1463.0
2023-12-28 11:45:00,274.57,274.67,274.53,274.61,1607.0,264.0293,264.1254,263.9908,264.0678,1607.0
2023-12-28 11:50:00,274.66,274.76,274.65,274.75,1279.0,264.1158,264.212,264.1062,264.2024,1279.0
2023-12-28 11:55:00,274.75,274.82,274.66,274.82,710.0,264.2024,264.2697,264.1158,264.2697,710.0
2023-12-28 12:00:00,274.73,274.91,274.72,274.72,3541.0,264.1831,264.3562,264.1735,264.1735,3541.0
2023-12-28 12:05:00,274.83,275.06,274.76,274.96,3176.0,264.2793,264.5005,264.212,264.4043,3176.0
2023-12-28 12:10:00,274.97,274.98,274.86,274.96,1087.0,264.4139,264.4235,264.3082,264.4043,1087.0
2023-12-28 12:15:00,274.87,275.06,274.84,274.87,3276.0,264.3178,264.5005,264.2889,264.3178,3276.0
2023-12-28 12:20:00,274.79,274.88,274.61,274.61,509.0,264.2408,264.3274,264.0678,264.0678,509.0
2023-12-28 12:25:00,274.64,274.7,274.35,274.7,1768.0,264.0966,264.1543,263.8177,264.1543,1768.0
2023-12-28 12:30:00,274.65,274.74,274.59,274.74,1957.0,264.1062,264.1928,264.0485,264.1928,1957.0
2023-12-28 12:35:00,274.68,274.73,274.58,274.58,480.0,264.1351,264.1831,264.0389,264.0389,480.0
2023-12-28 12:40:00,274.62,274.62,274.62,274.62,200.0,264.0774,264.0774,264.0774,264.0774,200.0
2023-12-28 12:45:00,274.65,274.83,274.63,274.64,1654.0,264.1062,264.2793,264.087,264.0966,1654.0
2023-12-28 12:50:00,274.63,274.71,274.47,274.71,1255.0,264.087,264.1639,263.9331,264.1639,1255.0
2023-12-28 12:55:00,274.82,274.86,274.64,274.78,1899.0,264.2697,264.3082,264.0966,264.2312,1899.0
2023-12-28 13:00:00,274.75,274.75,274.27,274.41,2212.0,264.2024,264.2024,263.7408,263.8754,2212.0
2023-12-28 13:05:00,274.33,274.4,274.22,274.4,750.0,263.7985,263.8658,263.6927,263.8658,750.0
2023-12-28 13:10:00,274.5,274.51,274.35,274.35,300.0,263.962,263.9716,263.8177,263.8177,300.0
2023-12-28 13:15:00,274.42,274.48,274.38,274.38,937.0,263.885,263.9427,263.8466,263.8466,937.0
2023-12-28 13:20:00,274.49,274.57,274.47,274.57,726.0,263.9524,264.0293,263.9331,264.0293,726.0
2023-12-28 13:25:00,274.36,274.39,274.15,274.15,2398.0,263.8273,263.8562,263.6254,263.6254,2398.0
2023-12-28 13:30:00,274.23,274.34,274.19,274.34,851.0,263.7023,263.8081,263.6639,263.8081,851.0
2023-12-28 13:35:00,274.19,274.52,274.19,274.31,1297.0,263.6639,263.9812,263.6639,263.7793,1297.0
2023-12-28 13:40:00,274.22,274.34,274.21,274.26,570.0,263.6927,263.8081,263.6831,263.7312,570.0
2023-12-28 13:45:00,274.2,274.35,274.2,274.31,1710.0,263.6735,263.8177,263.6735,263.7793,1710.0
2023-12-28 13:50:00,274.33,274.57,274.27,274.57,4803.0,263.7985,264.0293,263.7408,264.0293,4803.0
2023-12-28 13:55:00,274.5,274.51,274.37,274.49,2522.0,263.962,263.9716,263.837,263.9524,2522.0
2023-12-28 14:00:00,274.42,274.68,274.41,274.66,2915.0,263.885,264.1351,263.8754,264.1158,2915.0
2023-12-28 14:05:00,274.6,274.6,274.43,274.43,2607.0,264.0581,264.0581,263.8947,263.8947,2607.0
2023-12-28 14:10:00,274.5,274.65,274.31,274.55,3727.0,263.962,264.1062,263.7793,264.0101,3727.0
2023-12-28 14:15:00,274.5,274.56,274.38,274.38,1220.0,263.962,264.0197,263.8466,263.8466,1220.0
2023-12-28 14:20:00,274.37,274.6,274.36,274.53,1640.0,263.837,264.0581,263.8273,263.9908,1640.0
2023-12-28 14:25:00,274.51,274.53,274.45,274.53,1356.0,263.9716,263.9908,263.9139,263.9908,1356.0
2023-12-28 14:30:00,274.59,274.78,274.53,274.57,2751.0,264.0485,264.2312,263.9908,264.0293,2751.0
2023-12-28 14:35:00,274.62,274.68,274.42,274.45,2574.0,264.0774,264.1351,263.885,263.9139,2574.0
2023-12-28 14:40:00,274.44,274.5,274.27,274.34,2850.0,263.9043,263.962,263.7408,263.8081,2850.0
2023-12-28 14:45:00,274.31,274.51,274.27,274.51,1690.0,263.7793,263.9716,263.7408,263.9716,1690.0
2023-12-28 14:50:00,274.5,274.5,274.38,274.45,1000.0,263.962,263.962,263.8466,263.9139,1000.0
2023-12-28 14:55:00,274.44,274.54,274.36,274.36,1001.0,263.9043,264.0004,263.8273,263.8273,1001.0
2023-12-28 15:00:00,274.43,274.47,274.32,274.47,1515.0,263.8947,263.9331,263.7889,263.9331,1515.0
2023-12-28 15:05:00,274.44,274.54,274.44,274.44,3088.0,263.9043,264.0004,263.9043,263.9043,3088.0
2023-12-28 15:10:00,274.48,274.53,274.21,274.28,3210.0,263.9427,263.9908,263.6831,263.7504,3210.0
2023-12-28 15:15:00,274.27,274.51,274.18,274.51,5703.0,263.7408,263.9716,263.6543,263.9716,5703.0
2023-12-28 15:20:00,274.57,274.57,274.39,274.39,1050.0,264.0293,264.0293,263.8562,263.8562,1050.0
2023-12-28 15:25:00,274.39,274.46,274.34,274.46,1422.0,263.8562,263.9235,263.8081,263.9235,1422.0
2023-12-28 15:30:00,274.41,274.51,274.39,274.39,3200.0,263.8754,263.9716,263.8562,263.8562,3200.0
2023-12-28 15:35:00,274.48,274.57,274.44,274.48,2949.0,263.9427,264.0293,263.9043,263.9427,2949.0
2023-12-28 15:40:00,274.51,274.73,274.47,274.72,5157.0,263.9716,264.1831,263.9331,264.1735,5157.0
2023-12-28 15:45:00,274.66,274.71,274.39,274.53,5943.0,264.1158,264.1639,263.8562,263.9908,5943.0
2023-12-28 15:50:00,274.51,274.62,274.21,274.21,6352.0,263.9716,264.0774,263.6831,263.6831,6352.0
2023-12-28 15:55:00,274.28,274.52,274.01,274.43,30249.0,263.7504,263.9812,263.4908,263.8947,30249.0
2023-12-29 09:30:00,272.64,273.1,272.0,273.09,12492.0,263.8491,264.2942,263.2297,264.2846,12492.0
2023-12-29 09:35:00,273.0,273.29,272.64,273.26,1917.0,264.1975,264.4781,263.8491,264.4491,1917.0
2023-12-29 09:40:00,273.14,273.72,273.01,273.72,2277.0,264.3329,264.8942,264.2071,264.8942,2277.0
2023-12-29 09:45:00,273.4,273.73,273.37,273.54,7141.0,264.5846,264.9039,264.5555,264.72,7141.0
2023-12-29 09:50:00,273.4,273.4,273.06,273.22,1388.0,264.5846,264.5846,264.2555,264.4104,1388.0
2023-12-29 09:55:00,273.28,273.86,273.27,273.86,4579.0,264.4684,265.0297,264.4588,265.0297,4579.0
2023-12-29 10:00:00,273.99,274.45,273.9,274.44,3645.0,265.1555,265.6007,265.0684,265.591,3645.0
2023-12-29 10:05:00,274.28,274.43,274.08,274.17,2295.0,265.4362,265.5814,265.2426,265.3297,2295.0
2023-12-29 10:10:00,274.36,274.47,274.28,274.41,1121.0,265.5136,265.6201,265.4362,265.562,1121.0
2023-12-29 10:15:00,274.3,274.31,274.07,274.25,3430.0,265.4555,265.4652,265.233,265.4072,3430.0
2023-12-29 10:20:00,274.19,274.38,274.17,274.23,1575.0,265.3491,265.533,265.3297,265.3878,1575.0
2023-12-29 10:25:00,274.23,274.35,274.16,274.21,2631.0,265.3878,265.5039,265.3201,265.3684,2631.0
2023-12-29 10:30:00,274.23,274.51,274.19,274.34,4847.0,265.3878,265.6588,265.3491,265.4943,4847.0
2023-12-29 10:35:00,274.32,274.51,274.28,274.29,1672.0,265.4749,265.6588,265.4362,265.4459,1672.0
2023-12-29 10:40:00,274.39,274.66,274.25,274.66,3463.0,265.5426,265.8039,265.4072,265.8039,3463.0
2023-12-29 10:45:00,274.68,274.89,274.43,274.89,2396.0,265.8233,266.0265,265.5814,266.0265,2396.0
2023-12-29 10:50:00,274.81,274.81,274.55,274.56,1124.0,265.9491,265.9491,265.6975,265.7072,1124.0
2023-12-29 10:55:00,274.45,274.55,274.43,274.55,1000.0,265.6007,265.6975,265.5814,265.6975,1000.0
2023-12-29 11:00:00,274.54,274.86,274.51,274.65,4610.0,265.6878,265.9975,265.6588,265.7943,4610.0
2023-12-29 11:05:00,274.56,274.74,274.54,274.73,2635.0,265.7072,265.8814,265.6878,265.8717,2635.0
2023-12-29 11:10:00,274.73,274.73,274.54,274.54,3003.0,265.8717,265.8717,265.6878,265.6878,3003.0
2023-12-29 11:15:00,274.49,274.49,274.15,274.44,1845.0,265.6394,265.6394,265.3104,265.591,1845.0
2023-12-29 11:20:00,274.43,274.43,274.17,274.29,1353.0,265.5814,265.5814,265.3297,265.4459,1353.0
2023-12-29 11:25:00,274.26,274.28,273.7,273.7,2016.0,265.4168,265.4362,264.8749,264.8749,2016.0
2023-12-29 11:30:00,273.66,273.81,273.58,273.59,1546.0,264.8362,264.9813,264.7588,264.7684,1546.0
2023-12-29 11:35:00,273.54,273.86,273.54,273.86,813.0,264.72,265.0297,264.72,265.0297,813.0
2023-12-29 11:40:00,273.89,273.98,273.63,273.64,1307.0,265.0588,265.1459,264.8071,264.8168,1307.0
2023-12-29 11:45:00,273.6,273.91,273.59,273.79,2065.0,264.7781,265.0781,264.7684,264.962,2065.0
2023-12-29 11:50:00,273.85,273.93,273.2,273.36,4057.0,265.0201,265.0975,264.391,264.5459,4057.0
2023-12-29 11:55:00,273.34,273.54,273.32,273.47,1096.0,264.5265,264.72,264.5071,264.6523,1096.0
2023-12-29 12:00:00,273.48,273.55,273.31,273.33,2178.0,264.662,264.7297,264.4975,264.5168,2178.0
2023-12-29 12:05:00,273.3,273.31,272.98,273.07,2119.0,264.4878,264.4975,264.1781,264.2652,2119.0
2023-12-29 12:10:00,273.11,273.47,273.09,273.09,1678.0,264.3039,264.6523,264.2846,264.2846,1678.0
2023-12-29 12:15:00,272.97,273.28,272.9,273.25,823.0,264.1684,264.4684,264.1007,264.4394,823.0
2023-12-29 12:20:00,273.26,273.43,272.92,273.21,1376.0,264.4491,264.6136,264.12,264.4007,1376.0
2023-12-29 12:25:00,273.11,273.47,273.11,273.25,1420.0,264.3039,264.6523,264.3039,264.4394,1420.0
2023-12-29 12:30:00,273.14,273.25,273.09,273.25,620.0,264.3329,264.4394,264.2846,264.4394,620.0
2023-12-29 12:35:00,273.13,273.27,273.12,273.23,1414.0,264.3233,264.4588,264.3136,264.42,1414.0
2023-12-29 12:40:00,273.23,273.33,273.12,273.33,1885.0,264.42,264.5168,264.3136,264.5168,1885.0
2023-12-29 12:45:00,273.35,273.61,273.15,273.19,2566.0,264.5362,264.7878,264.3426,264.3813,2566.0
2023-12-29 12:50:00,273.35,273.56,273.35,273.43,625.0,264.5362,264.7394,264.5362,264.6136,625.0
2023-12-29 12:55:00,273.5,273.71,273.49,273.66,900.0,264.6813,264.8846,264.6717,264.8362,900.0
2023-12-29 13:00:00,273.54,273.96,273.44,273.7,3620.0,264.72,265.1265,264.6233,264.8749,3620.0
2023-12-29 13:05:00,273.74,273.76,273.54,273.54,1300.0,264.9136,264.933,264.72,264.72,1300.0
2023-12-29 13:10:00,273.59,273.93,273.58,273.92,3322.0,264.7684,265.0975,264.7588,265.0878,3322.0
2023-12-29 13:15:00,273.79,273.79,273.59,273.59,3500.0,264.962,264.962,264.7684,264.7684,3500.0
2023-12-29 13:20:00,273.59,273.74,273.58,273.67,1970.0,264.7684,264.9136,264.7588,264.8459,1970.0
2023-12-29 13:25:00,273.6,273.64,273.57,273.64,457.0,264.7781,264.8168,264.7491,264.8168,457.0
2023-12-29 13:30:00,273.7,273.71,273.64,273.64,898.0,264.8749,264.8846,264.8168,264.8168,898.0
2023-12-29 13:35:00,273.69,273.96,273.64,273.89,2046.0,264.8652,265.1265,264.8168,265.0588,2046.0
2023-12-29 13:40:00,273.82,274.09,273.8,273.99,3336.0,264.991,265.2523,264.9717,265.1555,3336.0
2023-12-29 13:45:00,274.01,274.22,273.92,274.13,4092.0,265.1749,265.3781,265.0878,265.291,4092.0
2023-12-29 13:50:00,274.12,274.12,273.88,273.88,2862.0,265.2813,265.2813,265.0491,265.0491,2862.0
2023-12-29 13:55:00,273.84,274.06,273.65,274.0,2945.0,265.0104,265.2233,264.8265,265.1652,2945.0
2023-12-29 14:00:00,274.05,274.06,273.87,273.98,1956.0,265.2136,265.2233,265.0394,265.1459,1956.0
2023-12-29 14:05:00,273.91,273.98,273.79,273.86,1291.0,265.0781,265.1459,264.962,265.0297,1291.0
2023-12-29 14:10:00,273.86,274.0,273.75,273.96,8263.0,265.0297,265.1652,264.9233,265.1265,8263.0
2023-12-29 14:15:00,274.01,274.08,274.01,274.02,1000.0,265.1749,265.2426,265.1749,265.1846,1000.0
2023-12-29 14:20:00,274.1,274.28,274.08,274.25,2662.0,265.262,265.4362,265.2426,265.4072,2662.0
2023-12-29 14:25:00,274.27,274.39,273.92,274.13,3579.0,265.4265,265.5426,265.0878,265.291,3579.0
2023-12-29 14:30:00,274.15,274.29,274.15,274.29,956.0,265.3104,265.4459,265.3104,265.4459,956.0
2023-12-29 14:35:00,274.22,274.33,274.1,274.11,902.0,265.3781,265.4846,265.262,265.2717,902.0
2023-12-29 14:40:00,274.2,274.25,274.07,274.16,3842.0,265.3588,265.4072,265.233,265.3201,3842.0
2023-12-29 14:45:00,274.18,274.4,274.16,274.31,3477.0,265.3394,265.5523,265.3201,265.4652,3477.0
2023-12-29 14:50:00,274.42,274.42,274.19,274.24,2432.0,265.5717,265.5717,265.3491,265.3975,2432.0
2023-12-29 14:55:00,274.24,274.24,274.02,274.04,3361.0,265.3975,265.3975,265.1846,265.2039,3361.0
2023-12-29 15:00:00,274.15,274.15,273.87,273.9,3103.0,265.3104,265.3104,265.0394,265.0684,3103.0
2023-12-29 15:05:00,273.91,274.08,273.8,274.05,6769.0,265.0781,265.2426,264.9717,265.2136,6769.0
2023-12-29 15:10:00,274.26,274.32,274.12,274.25,3069.0,265.4168,265.4749,265.2813,265.4072,3069.0
2023-12-29 15:15:00,274.32,274.39,274.02,274.14,6997.0,265.4749,265.5426,265.1846,265.3007,6997.0
2023-12-29 15:20:00,274.05,274.18,273.85,274.18,1871.0,265.2136,265.3394,265.0201,265.3394,1871.0
2023-12-29 15:25:00,274.18,274.31,274.09,274.09,2400.0,265.3394,265.4652,265.2523,265.2523,2400.0
2023-12-29 15:30:00,274.14,274.22,273.98,274.07,4199.0,265.3007,265.3781,265.1459,265.233,4199.0
2023-12-29 15:35:00,274.03,274.33,274.03,274.27,4798.0,265.1942,265.4846,265.1942,265.4265,4798.0
2023-12-29 15:40:00,274.35,274.44,274.01,274.03,7020.0,265.5039,265.591,265.1749,265.1942,7020.0
2023-12-29 15:45:00,274.07,274.14,273.83,273.83,5643.0,265.233,265.3007,265.0007,265.0007,5643.0
2023-12-29 15:50:00,273.76,273.9,273.48,273.48,12414.0,264.933,265.0684,264.662,264.662,12414.0
2023-12-29 15:55:00,273.38,274.11,273.3,273.81,48074.0,264.5652,265.2717,264.4878,264.9813,48074.0
2024-01-02 09:30:00,272.33,273.9,272.33,273.71,11591.0,263.5491,265.0684,263.5491,264.8846,11591.0
2024-01-02 09:35:00,273.81,274.2,273.05,273.05,2883.0,264.9813,265.3588,264.2458,264.2458,2883.0
2024-01-02 09:40:00,272.88,274.02,272.7,273.61,2383.0,264.0813,265.1846,263.9071,264.7878,2383.0
2024-01-02 09:45:00,273.55,274.08,273.4,273.42,12683.0,264.7297,265.2426,264.5846,264.6039,12683.0
2024-01-02 09:50:00,273.39,273.86,273.3,273.3,2483.0,264.5749,265.0297,264.4878,264.4878,2483.0
2024-01-02 09:55:00,273.3,274.09,273.29,273.89,3719.0,264.4878,265.2523,264.4781,265.0588,3719.0
2024-01-02 10:00:00,273.78,274.36,273.71,274.36,6413.0,264.9523,265.5136,264.8846,265.5136,6413.0
2024-01-02 10:05:00,274.22,274.58,274.04,274.36,4461.0,265.3781,265.7265,265.2039,265.5136,4461.0
2024-01-02 10:10:00,274.41,274.61,274.24,274.39,8540.0,265.562,265.7555,265.3975,265.5426,8540.0
2024-01-02 10:15:00,274.34,274.48,273.96,274.22,3118.0,265.4943,265.6297,265.1265,265.3781,3118.0
2024-01-02 10:20:00,274.22,274.68,274.22,274.32,3021.0,265.3781,265.8233,265.3781,265.4749,3021.0
2024-01-02 10:25:00,274.43,274.43,273.89,274.25,2949.0,265.5814,265.5814,265.0588,265.4072,2949.0
2024-01-02 10:30:00,273.84,274.16,273.73,273.98,2462.0,265.0104,265.3201,264.9039,265.1459,2462.0
2024-01-02 10:35:00,274.03,274.1,273.8,273.96,4998.0,265.1942,265.262,264.9717,265.1265,4998.0
2024-01-02 10:40:00,274.09,274.3,274.01,274.3,4113.0,265.2523,265.4555,265.1749,265.4555,4113.0
2024-01-02 10:45:00,274.2,274.57,274.08,274.53,3532.0,265.3588,265.7168,265.2426,265.6781,3532.0
2024-01-02 10:50:00,274.53,274.87,274.44,274.45,3340.0,265.6781,266.0072,265.591,265.6007,3340.0
2024-01-02 10:55:00,274.54,274.54,274.28,274.31,2631.0,265.6878,265.6878,265.4362,265.4652,2631.0
2024-01-02 11:00:00,274.43,274.69,274.43,274.49,1410.0,265.5814,265.833,265.5814,265.6394,1410.0
2024-01-02 11:05:00,274.63,274.7,274.59,274.65,3568.0,265.7749,265.8426,265.7362,265.7943,3568.0
2024-01-02 11:10:00,274.72,274.82,274.02,274.09,4181.0,265.862,265.9588,265.1846,265.2523,4181.0
2024-01-02 11:15:00,274.17,274.28,273.69,273.69,2133.0,265.3297,265.4362,264.8652,264.8652,2133.0
2024-01-02 11:20:00,273.74,273.75,273.39,273.44,2260.0,264.9136,264.9233,264.5749,264.6233,2260.0
2024-01-02 11:25:00,273.47,273.47,273.17,273.17,2772.0,264.6523,264.6523,264.362,264.362,2772.0
2024-01-02 11:30:00,273.13,273.31,273.07,273.17,3474.0,264.3233,264.4975,264.2652,264.362,3474.0
2024-01-02 11:35:00,273.25,273.25,273.14,273.18,1850.0,264.4394,264.4394,264.3329,264.3717,1850.0
2024-01-02 11:40:00,273.2,273.35,273.13,273.23,3014.0,264.391,264.5362,264.3233,264.42,3014.0
2024-01-02 11:45:00,273.29,273.7,273.15,273.7,8694.0,264.4781,264.8749,264.3426,264.8749,8694.0
2024-01-02 11:50:00,273.54,273.65,273.23,273.29,2949.0,264.72,264.8265,264.42,264.4781,2949.0
2024-01-02 11:55:00,273.18,273.31,273.14,273.2,2361.0,264.3717,264.4975,264.3329,264.391,2361.0
2024-01-02 12:00:00,273.44,273.57,273.36,273.56,2699.0,264.6233,264.7491,264.5459,264.7394,2699.0
2024-01-02 12:05:00,273.44,273.44,273.2,273.2,1681.0,264.6233,264.6233,264.391,264.391,1681.0
2024-01-02 12:10:00,273.25,273.43,273.19,273.39,872.0,264.4394,264.6136,264.3813,264.5749,872.0
2024-01-02 12:15:00,273.45,273.49,273.29,273.49,2000.0,264.6329,264.6717,264.4781,264.6717,2000.0
2024-01-02 12:20:00,273.44,273.64,273.4,273.53,2528.0,264.6233,264.8168,264.5846,264.7104,2528.0
2024-01-02 12:25:00,273.48,273.48,273.31,273.4,2970.0,264.662,264.662,264.4975,264.5846,2970.0
2024-01-02 12:30:00,273.3,273.54,273.26,273.4,2942.0,264.4878,264.72,264.4491,264.5846,2942.0
2024-01-02 12:35:00,273.43,273.96,273.43,273.8,716.0,264.6136,265.1265,264.6136,264.9717,716.0
2024-01-02 12:40:00,273.87,273.87,273.7,273.71,2530.0,265.0394,265.0394,264.8749,264.8846,2530.0
2024-01-02 12:45:00,273.71,274.03,273.61,274.03,3563.0,264.8846,265.1942,264.7878,265.1942,3563.0
2024-01-02 12:50:00,273.98,274.0,273.8,274.0,2099.0,265.1459,265.1652,264.9717,265.1652,2099.0
2024-01-02 12:55:00,273.88,273.88,273.6,273.63,2513.0,265.0491,265.0491,264.7781,264.8071,2513.0
2024-01-02 13:00:00,273.7,273.83,273.48,273.83,1352.0,264.8749,265.0007,264.662,265.0007,1352.0
2024-01-02 13:05:00,273.82,273.96,273.77,273.96,3696.0,264.991,265.1265,264.9426,265.1265,3696.0
2024-01-02 13:10:00,274.02,274.11,273.85,273.85,2352.0,265.1846,265.2717,265.0201,265.0201,2352.0
2024-01-02 13:15:00,273.95,274.03,273.83,274.03,2730.0,265.1168,265.1942,265.0007,265.1942,2730.0
2024-01-02 13:20:00,274.04,274.04,273.82,273.86,1816.0,265.2039,265.2039,264.991,265.0297,1816.0
2024-01-02 13:25:00,273.8,274.0,273.78,273.87,1405.0,264.9717,265.1652,264.9523,265.0394,1405.0
2024-01-02 13:30:00,273.88,273.88,273.3,273.64,5516.0,265.0491,265.0491,264.4878,264.8168,5516.0
2024-01-02 13:35:00,273.63,273.96,273.6,273.91,6402.0,264.8071,265.1265,264.7781,265.0781,6402.0
2024-01-02 13:40:00,273.93,274.41,273.83,274.18,6476.0,265.0975,265.562,265.0007,265.3394,6476.0
2024-01-02 13:45:00,274.2,274.26,274.12,274.21,2656.0,265.3588,265.4168,265.2813,265.3684,2656.0
2024-01-02 13:50:00,274.15,274.21,273.75,273.75,6494.0,265.3104,265.3684,264.9233,264.9233,6494.0
2024-01-02 13:55:00,273.69,273.93,273.68,273.87,2922.0,264.8652,265.0975,264.8555,265.0394,2922.0
2024-01-02 14:00:00,273.82,273.87,273.67,273.67,1277.0,264.991,265.0394,264.8459,264.8459,1277.0
2024-01-02 14:05:00,273.83,273.83,273.48,273.51,4135.0,265.0007,265.0007,264.662,264.691,4135.0
2024-01-02 14:10:00,273.61,273.98,273.61,273.88,4277.0,264.7878,265.1459,264.7878,265.0491,4277.0
2024-01-02 14:15:00,273.84,273.84,273.53,273.71,2807.0,265.0104,265.0104,264.7104,264.8846,2807.0
2024-01-02 14:20:00,273.81,273.81,273.53,273.56,2058.0,264.9813,264.9813,264.7104,264.7394,2058.0
2024-01-02 14:25:00,273.53,273.53,273.38,273.51,1500.0,264.7104,264.7104,264.5652,264.691,1500.0
2024-01-02 14:30:00,273.55,273.72,273.45,273.46,4995.0,264.7297,264.8942,264.6329,264.6426,4995.0
2024-01-02 14:35:00,273.46,273.5,273.37,273.44,4229.0,264.6426,264.6813,264.5555,264.6233,4229.0
2024-01-02 14:40:00,273.4,273.52,273.35,273.41,7598.0,264.5846,264.7007,264.5362,264.5942,7598.0
2024-01-02 14:45:00,273.34,273.58,273.34,273.47,6857.0,264.5265,264.7588,264.5265,264.6523,6857.0
2024-01-02 14:50:00,273.5,273.71,273.43,273.71,5365.0,264.6813,264.8846,264.6136,264.8846,5365.0
2024-01-02 14:55:00,273.61,273.71,273.5,273.56,5323.0,264.7878,264.8846,264.6813,264.7394,5323.0
2024-01-02 15:00:00,273.54,273.54,273.05,273.06,11694.0,264.72,264.72,264.2458,264.2555,11694.0
2024-01-02 15:05:00,272.99,273.31,272.81,273.17,8512.0,264.1878,264.4975,264.0136,264.362,8512.0
2024-01-02 15:10:00,273.19,273.5,273.18,273.3,2967.0,264.3813,264.6813,264.3717,264.4878,2967.0
2024-01-02 15:15:00,273.3,273.61,273.13,273.47,5167.0,264.4878,264.7878,264.3233,264.6523,5167.0
2024-01-02 15:20:00,273.44,273.74,273.44,273.72,4673.0,264.6233,264.9136,264.6233,264.8942,4673.0
2024-01-02 15:25:00,273.67,273.86,273.57,273.76,8008.0,264.8459,265.0297,264.7491,264.933,8008.0
2024-01-02 15:30:00,273.72,273.86,273.69,273.72,2850.0,264.8942,265.0297,264.8652,264.8942,2850.0
2024-01-02 15:35:00,273.7,273.7,273.27,273.34,11749.0,264.8749,264.8749,264.4588,264.5265,11749.0
2024-01-02 15:40:00,273.38,273.49,273.0,273.02,17402.0,264.5652,264.6717,264.1975,264.2168,17402.0
2024-01-02 15:45:00,273.06,273.32,273.04,273.28,22983.0,264.2555,264.5071,264.2362,264.4684,22983.0
2024-01-02 15:50:00,273.37,273.7,273.29,273.34,42821.0,264.5555,264.8749,264.4781,264.5265,42821.0
2024-01-02 15:55:00,273.4,273.61,273.13,273.61,87258.0,264.5846,264.7878,264.3233,264.7878,87258.0
2024-01-03 09:30:00,272.0,272.52,271.34,271.82,11669.0,263.2297,263.7329,262.591,263.0555,11669.0
2024-01-03 09:35:00,272.32,273.06,271.96,273.06,1713.0,263.5394,264.2555,263.191,264.2555,1713.0
2024-01-03 09:40:00,272.88,273.06,271.84,271.85,1016.0,264.0813,264.2555,263.0749,263.0845,1016.0
2024-01-03 09:45:00,271.55,272.11,271.54,271.97,982.0,262.7942,263.3362,262.7845,263.2007,982.0
2024-01-03 09:50:00,272.51,272.72,272.11,272.39,2827.0,263.7233,263.9265,263.3362,263.6071,2827.0
2024-01-03 09:55:00,272.42,272.42,272.0,272.24,882.0,263.6362,263.6362,263.2297,263.462,882.0
2024-01-03 10:00:00,272.5,273.0,271.98,272.06,5997.0,263.7136,264.1975,263.2103,263.2878,5997.0
2024-01-03 10:05:00,272.45,272.67,272.33,272.45,967.0,263.6652,263.8781,263.5491,263.6652,967.0
2024-01-03 10:10:00,272.43,272.44,272.08,272.21,4688.0,263.6458,263.6555,263.3071,263.4329,4688.0
2024-01-03 10:15:00,272.22,272.3,272.09,272.13,1507.0,263.4426,263.52,263.3168,263.3555,1507.0
2024-01-03 10:20:00,272.15,272.34,271.91,272.06,3436.0,263.3749,263.5587,263.1426,263.2878,3436.0
2024-01-03 10:25:00,272.15,272.34,272.03,272.14,1708.0,263.3749,263.5587,263.2587,263.3652,1708.0
2024-01-03 10:30:00,272.02,272.02,271.06,271.06,6073.0,263.2491,263.2491,262.32,262.32,6073.0
2024-01-03 10:35:00,271.1,271.3,270.49,270.55,5193.0,262.3587,262.5523,261.7684,261.8265,5193.0
2024-01-03 10:40:00,270.54,270.67,270.52,270.65,1487.0,261.8168,261.9426,261.7974,261.9232,1487.0
2024-01-03 10:45:00,270.61,270.64,270.4,270.63,1372.0,261.8845,261.9136,261.6813,261.9039,1372.0
2024-01-03 10:50:00,270.44,270.44,269.89,270.08,7007.0,261.72,261.72,261.1877,261.3716,7007.0
2024-01-03 10:55:00,270.0,270.44,270.0,270.14,4735.0,261.2942,261.72,261.2942,261.4297,4735.0
2024-01-03 11:00:00,270.42,270.57,270.13,270.3,1862.0,261.7006,261.8458,261.42,261.5845,1862.0
2024-01-03 11:05:00,270.31,270.53,270.26,270.36,4192.0,261.5942,261.8071,261.5458,261.6426,4192.0
2024-01-03 11:10:00,270.36,270.59,270.33,270.58,2608.0,261.6426,261.8652,261.6135,261.8555,2608.0
2024-01-03 11:15:00,270.51,270.51,270.0,270.22,1173.0,261.7877,261.7877,261.2942,261.5071,1173.0
2024-01-03 11:20:00,270.34,270.67,270.25,270.67,1735.0,261.6232,261.9426,261.5361,261.9426,1735.0
2024-01-03 11:25:00,270.66,271.14,270.6,271.14,1203.0,261.9329,262.3974,261.8748,262.3974,1203.0
2024-01-03 11:30:00,270.92,270.92,270.53,270.56,7577.0,262.1845,262.1845,261.8071,261.8361,7577.0
2024-01-03 11:35:00,270.62,270.93,270.44,270.69,4770.0,261.8942,262.1942,261.72,261.9619,4770.0
2024-01-03 11:40:00,270.62,271.01,270.49,270.88,2245.0,261.8942,262.2716,261.7684,262.1458,2245.0
2024-01-03 11:45:00,271.14,271.15,270.46,270.58,1981.0,262.3974,262.4071,261.7394,261.8555,1981.0
2024-01-03 11:50:00,270.66,270.83,270.37,270.55,3403.0,261.9329,262.0974,261.6523,261.8265,3403.0
2024-01-03 11:55:00,270.35,270.4,269.94,270.23,8085.0,261.6329,261.6813,261.2361,261.5168,8085.0
2024-01-03 12:00:00,270.23,270.35,270.05,270.18,1880.0,261.5168,261.6329,261.3426,261.4684,1880.0
2024-01-03 12:05:00,270.22,270.3,269.95,269.99,3065.0,261.5071,261.5845,261.2458,261.2845,3065.0
2024-01-03 12:10:00,270.05,270.06,269.8,269.81,1800.0,261.3426,261.3523,261.1006,261.1103,1800.0
2024-01-03 12:15:00,269.96,269.96,269.91,269.95,400.0,261.2555,261.2555,261.2071,261.2458,400.0
2024-01-03 12:20:00,269.82,270.13,269.81,269.87,2117.0,261.12,261.42,261.1103,261.1684,2117.0
2024-01-03 12:25:00,270.05,270.34,269.78,269.97,5198.0,261.3426,261.6232,261.0813,261.2652,5198.0
2024-01-03 12:30:00,270.08,270.17,269.9,270.16,1736.0,261.3716,261.4587,261.1974,261.449,1736.0
2024-01-03 12:35:00,270.18,270.31,270.02,270.25,1820.0,261.4684,261.5942,261.3135,261.5361,1820.0
2024-01-03 12:40:00,270.28,271.86,270.28,271.86,10199.0,261.5652,263.0942,261.5652,263.0942,10199.0
2024-01-03 12:45:00,271.65,271.73,270.85,271.29,4690.0,262.891,262.9684,262.1168,262.5426,4690.0
2024-01-03 12:50:00,271.42,271.63,270.98,271.08,2300.0,262.6684,262.8716,262.2426,262.3394,2300.0
2024-01-03 12:55:00,271.07,271.53,271.06,271.23,2473.0,262.3297,262.7749,262.32,262.4845,2473.0
2024-01-03 13:00:00,271.31,271.49,271.25,271.25,709.0,262.562,262.7361,262.5039,262.5039,709.0
2024-01-03 13:05:00,271.19,271.51,271.18,271.51,2060.0,262.4458,262.7555,262.4361,262.7555,2060.0
2024-01-03 13:10:00,271.53,271.63,271.37,271.38,800.0,262.7749,262.8716,262.62,262.6297,800.0
2024-01-03 13:15:00,271.43,271.54,271.31,271.31,622.0,262.6781,262.7845,262.562,262.562,622.0
2024-01-03 13:20:00,271.31,271.4,271.07,271.29,4293.0,262.562,262.649,262.3297,262.5426,4293.0
2024-01-03 13:25:00,271.33,271.42,271.29,271.35,3354.0,262.5813,262.6684,262.5426,262.6007,3354.0
2024-01-03 13:30:00,271.46,271.55,271.27,271.27,974.0,262.7071,262.7942,262.5232,262.5232,974.0
2024-01-03 13:35:00,271.17,271.52,271.17,271.37,1511.0,262.4265,262.7652,262.4265,262.62,1511.0
2024-01-03 13:40:00,271.5,271.61,271.5,271.61,771.0,262.7458,262.8523,262.7458,262.8523,771.0
2024-01-03 13:45:00,271.46,271.56,271.36,271.55,1237.0,262.7071,262.8039,262.6103,262.7942,1237.0
2024-01-03 13:50:00,271.53,271.53,271.33,271.33,716.0,262.7749,262.7749,262.5813,262.5813,716.0
2024-01-03 13:55:00,271.47,271.5,270.64,270.64,8722.0,262.7168,262.7458,261.9136,261.9136,8722.0
2024-01-03 14:00:00,270.64,271.08,270.29,270.31,5113.0,261.9136,262.3394,261.5748,261.5942,5113.0
2024-01-03 14:05:00,270.27,270.69,270.12,270.46,1971.0,261.5555,261.9619,261.4103,261.7394,1971.0
2024-01-03 14:10:00,270.46,270.73,270.0,270.03,4169.0,261.7394,262.0007,261.2942,261.3232,4169.0
2024-01-03 14:15:00,270.28,270.41,270.23,270.3,1195.0,261.5652,261.691,261.5168,261.5845,1195.0
2024-01-03 14:20:00,270.29,270.47,270.14,270.4,2341.0,261.5748,261.749,261.4297,261.6813,2341.0
2024-01-03 14:25:00,270.67,271.28,270.63,271.28,1508.0,261.9426,262.5329,261.9039,262.5329,1508.0
2024-01-03 14:30:00,271.31,271.32,270.63,270.64,3486.0,262.562,262.5716,261.9039,261.9136,3486.0
2024-01-03 14:35:00,270.64,270.94,270.44,270.92,2908.0,261.9136,262.2039,261.72,262.1845,2908.0
2024-01-03 14:40:00,270.82,271.23,270.82,271.23,914.0,262.0878,262.4845,262.0878,262.4845,914.0
2024-01-03 14:45:00,271.06,271.13,270.96,271.07,2139.0,262.32,262.3878,262.2232,262.3297,2139.0
2024-01-03 14:50:00,271.01,271.02,270.5,270.72,1428.0,262.2716,262.2813,261.7781,261.991,1428.0
2024-01-03 14:55:00,270.63,270.72,270.48,270.48,1313.0,261.9039,261.991,261.7587,261.7587,1313.0
2024-01-03 15:00:00,270.45,270.54,269.99,270.0,4158.0,261.7297,261.8168,261.2845,261.2942,4158.0
2024-01-03 15:05:00,269.98,270.15,269.82,270.07,1815.0,261.2748,261.4394,261.12,261.3619,1815.0
2024-01-03 15:10:00,270.07,270.18,269.96,269.96,3411.0,261.3619,261.4684,261.2555,261.2555,3411.0
2024-01-03 15:15:00,269.94,270.03,269.82,270.02,2444.0,261.2361,261.3232,261.12,261.3135,2444.0
2024-01-03 15:20:00,270.25,270.45,270.25,270.25,1670.0,261.5361,261.7297,261.5361,261.5361,1670.0
2024-01-03 15:25:00,270.34,270.35,270.03,270.19,4749.0,261.6232,261.6329,261.3232,261.4781,4749.0
2024-01-03 15:30:00,270.28,270.55,270.11,270.31,3687.0,261.5652,261.8265,261.4006,261.5942,3687.0
2024-01-03 15:35:00,270.35,270.84,270.11,270.74,8787.0,261.6329,262.1071,261.4006,262.0103,8787.0
2024-01-03 15:40:00,270.75,270.93,270.35,270.42,11186.0,262.02,262.1942,261.6329,261.7006,11186.0
2024-01-03 15:45:00,270.37,270.8,270.36,270.57,9119.0,261.6523,262.0684,261.6426,261.8458,9119.0
2024-01-03 15:50:00,270.68,270.75,270.33,270.42,18755.0,261.9523,262.02,261.6135,261.7006,18755.0
2024-01-03 15:55:00,270.49,271.07,270.49,271.03,64707.0,261.7684,262.3297,261.7684,262.291,64707.0
2024-01-04 09:30:00,270.85,271.75,270.84,271.75,8705.0,262.1168,262.9878,262.1071,262.9878,8705.0
2024-01-04 09:35:00,271.69,272.23,271.21,272.22,2886.0,262.9297,263.4523,262.4652,263.4426,2886.0
2024-01-04 09:40:00,271.83,273.08,271.72,273.02,7268.0,263.0652,264.2749,262.9587,264.2168,7268.0
2024-01-04 09:45:00,272.87,272.89,272.07,272.19,3961.0,264.0717,264.091,263.2974,263.4136,3961.0
2024-01-04 09:50:00,272.45,272.83,272.45,272.82,5220.0,263.6652,264.0329,263.6652,264.0233,5220.0
2024-01-04 09:55:00,272.88,273.15,272.67,272.67,4172.0,264.0813,264.3426,263.8781,263.8781,4172.0
2024-01-04 10:00:00,272.87,273.29,272.68,272.68,3656.0,264.0717,264.4781,263.8878,263.8878,3656.0
2024-01-04 10:05:00,272.68,272.76,272.45,272.75,2841.0,263.8878,263.9652,263.6652,263.9555,2841.0
2024-01-04 10:10:00,272.85,273.1,272.67,273.06,6111.0,264.0523,264.2942,263.8781,264.2555,6111.0
2024-01-04 10:15:00,273.15,273.17,272.75,272.75,5974.0,264.3426,264.362,263.9555,263.9555,5974.0
2024-01-04 10:20:00,272.74,272.74,271.91,272.11,8643.0,263.9458,263.9458,263.1426,263.3362,8643.0
2024-01-04 10:25:00,272.2,272.23,271.99,272.23,2386.0,263.4233,263.4523,263.22,263.4523,2386.0
2024-01-04 10:30:00,272.14,272.51,272.12,272.51,1359.0,263.3652,263.7233,263.3458,263.7233,1359.0
2024-01-04 10:35:00,272.6,272.6,272.36,272.36,1696.0,263.8104,263.8104,263.5781,263.5781,1696.0
2024-01-04 10:40:00,272.49,273.15,272.42,273.01,5388.0,263.7039,264.3426,263.6362,264.2071,5388.0
2024-01-04 10:45:00,273.11,273.11,272.62,272.71,1747.0,264.3039,264.3039,263.8297,263.9168,1747.0
2024-01-04 10:50:00,272.65,272.65,272.22,272.52,5565.0,263.8587,263.8587,263.4426,263.7329,5565.0
2024-01-04 10:55:00,272.52,272.75,272.42,272.49,2867.0,263.7329,263.9555,263.6362,263.7039,2867.0
2024-01-04 11:00:00,272.43,272.54,272.11,272.25,1901.0,263.6458,263.7523,263.3362,263.4716,1901.0
2024-01-04 11:05:00,272.09,272.4,272.04,272.15,13581.0,263.3168,263.6168,263.2684,263.3749,13581.0
2024-01-04 11:10:00,272.18,272.43,272.16,272.43,1960.0,263.4039,263.6458,263.3845,263.6458,1960.0
2024-01-04 11:15:00,272.46,272.46,272.03,272.04,1698.0,263.6749,263.6749,263.2587,263.2684,1698.0
2024-01-04 11:20:00,272.03,272.56,272.03,272.53,2118.0,263.2587,263.7716,263.2587,263.7426,2118.0
2024-01-04 11:25:00,272.6,272.79,272.5,272.56,2268.0,263.8104,263.9942,263.7136,263.7716,2268.0
2024-01-04 11:30:00,272.56,272.56,272.28,272.28,4594.0,263.7716,263.7716,263.5007,263.5007,4594.0
2024-01-04 11:35:00,272.34,272.42,272.27,272.37,3600.0,263.5587,263.6362,263.491,263.5878,3600.0
2024-01-04 11:40:00,272.38,272.47,272.19,272.28,2693.0,263.5974,263.6845,263.4136,263.5007,2693.0
2024-01-04 11:45:00,272.22,272.26,272.05,272.05,2339.0,263.4426,263.4813,263.2781,263.2781,2339.0
2024-01-04 11:50:00,271.95,272.03,271.89,272.03,3170.0,263.1813,263.2587,263.1232,263.2587,3170.0
2024-01-04 11:55:00,272.08,272.27,272.04,272.05,3539.0,263.3071,263.491,263.2684,263.2781,3539.0
2024-01-04 12:00:00,272.11,272.16,271.8,271.8,2992.0,263.3362,263.3845,263.0362,263.0362,2992.0
2024-01-04 12:05:00,271.93,271.99,271.69,271.69,4569.0,263.162,263.22,262.9297,262.9297,4569.0
2024-01-04 12:10:00,271.72,271.83,271.68,271.75,3043.0,262.9587,263.0652,262.92,262.9878,3043.0
2024-01-04 12:15:00,271.79,271.89,271.6,271.81,4220.0,263.0265,263.1232,262.8426,263.0458,4220.0
2024-01-04 12:20:00,271.86,272.01,271.53,271.56,2755.0,263.0942,263.2394,262.7749,262.8039,2755.0
2024-01-04 12:25:00,271.64,271.81,271.59,271.66,1707.0,262.8813,263.0458,262.8329,262.9007,1707.0
2024-01-04 12:30:00,271.54,271.55,271.4,271.43,845.0,262.7845,262.7942,262.649,262.6781,845.0
2024-01-04 12:35:00,271.43,271.47,271.32,271.39,1192.0,262.6781,262.7168,262.5716,262.6394,1192.0
2024-01-04 12:40:00,271.53,271.56,271.36,271.41,2382.0,262.7749,262.8039,262.6103,262.6587,2382.0
2024-01-04 12:45:00,271.46,271.66,271.46,271.66,1031.0,262.7071,262.9007,262.7071,262.9007,1031.0
2024-01-04 12:50:00,271.52,271.52,271.32,271.42,3166.0,262.7652,262.7652,262.5716,262.6684,3166.0
2024-01-04 12:55:00,271.41,271.41,271.09,271.17,5346.0,262.6587,262.6587,262.349,262.4265,5346.0
2024-01-04 13:00:00,271.17,271.39,271.16,271.36,2724.0,262.4265,262.6394,262.4168,262.6103,2724.0
2024-01-04 13:05:00,271.4,271.42,271.23,271.42,2127.0,262.649,262.6684,262.4845,262.6684,2127.0
2024-01-04 13:10:00,271.24,271.31,271.17,271.25,3364.0,262.4942,262.562,262.4265,262.5039,3364.0
2024-01-04 13:15:00,271.25,271.42,271.21,271.31,4096.0,262.5039,262.6684,262.4652,262.562,4096.0
2024-01-04 13:20:00,271.4,271.45,271.31,271.32,2361.0,262.649,262.6974,262.562,262.5716,2361.0
2024-01-04 13:25:00,271.38,271.38,271.19,271.21,2662.0,262.6297,262.6297,262.4458,262.4652,2662.0
2024-01-04 13:30:00,271.2,271.32,271.15,271.27,2635.0,262.4555,262.5716,262.4071,262.5232,2635.0
2024-01-04 13:35:00,271.16,271.29,271.0,271.17,4861.0,262.4168,262.5426,262.2619,262.4265,4861.0
2024-01-04 13:40:00,271.11,271.3,270.98,271.12,5094.0,262.3684,262.5523,262.2426,262.3781,5094.0
2024-01-04 13:45:00,271.17,271.56,271.11,271.55,1953.0,262.4265,262.8039,262.3684,262.7942,1953.0
2024-01-04 13:50:00,271.44,271.56,271.19,271.26,9459.0,262.6878,262.8039,262.4458,262.5136,9459.0
2024-01-04 13:55:00,271.19,271.22,270.85,271.03,2541.0,262.4458,262.4749,262.1168,262.291,2541.0
2024-01-04 14:00:00,271.1,271.1,270.85,270.85,1758.0,262.3587,262.3587,262.1168,262.1168,1758.0
2024-01-04 14:05:00,270.8,271.04,270.68,270.68,3358.0,262.0684,262.3007,261.9523,261.9523,3358.0
2024-01-04 14:10:00,270.84,270.92,270.73,270.91,1408.0,262.1071,262.1845,262.0007,262.1748,1408.0
2024-01-04 14:15:00,270.83,270.86,270.73,270.75,1331.0,262.0974,262.1265,262.0007,262.02,1331.0
2024-01-04 14:20:00,270.67,270.72,270.55,270.56,2304.0,261.9426,261.991,261.8265,261.8361,2304.0
2024-01-04 14:25:00,270.51,270.72,270.49,270.57,1509.0,261.7877,261.991,261.7684,261.8458,1509.0
2024-01-04 14:30:00,270.5,270.52,270.35,270.43,2581.0,261.7781,261.7974,261.6329,261.7103,2581.0
2024-01-04 14:35:00,270.37,270.45,270.22,270.4,2677.0,261.6523,261.7297,261.5071,261.6813,2677.0
2024-01-04 14:40:00,270.44,270.49,270.3,270.32,1475.0,261.72,261.7684,261.5845,261.6039,1475.0
2024-01-04 14:45:00,270.3,270.59,270.2,270.57,3526.0,261.5845,261.8652,261.4877,261.8458,3526.0
2024-01-04 14:50:00,270.68,270.94,270.68,270.89,1937.0,261.9523,262.2039,261.9523,262.1555,1937.0
2024-01-04 14:55:00,271.0,271.0,270.75,270.81,2725.0,262.2619,262.2619,262.02,262.0781,2725.0
2024-01-04 15:00:00,270.75,270.76,270.51,270.58,3830.0,262.02,262.0297,261.7877,261.8555,3830.0
2024-01-04 15:05:00,270.58,270.94,270.58,270.77,1135.0,261.8555,262.2039,261.8555,262.0394,1135.0
2024-01-04 15:10:00,270.89,270.92,270.74,270.82,2351.0,262.1555,262.1845,262.0103,262.0878,2351.0
2024-01-04 15:15:00,270.92,271.0,270.7,270.82,4831.0,262.1845,262.2619,261.9716,262.0878,4831.0
2024-01-04 15:20:00,270.8,270.89,270.75,270.85,1951.0,262.0684,262.1555,262.02,262.1168,1951.0
2024-01-04 15:25:00,270.93,270.95,270.77,270.94,3786.0,262.1942,262.2136,262.0394,262.2039,3786.0
2024-01-04 15:30:00,270.99,271.4,270.9,271.31,5616.0,262.2523,262.649,262.1652,262.562,5616.0
2024-01-04 15:35:00,271.31,271.4,271.2,271.31,5205.0,262.562,262.649,262.4555,262.562,5205.0
2024-01-04 15:40:00,271.41,271.6,271.34,271.55,9014.0,262.6587,262.8426,262.591,262.7942,9014.0
2024-01-04 15:45:00,271.53,271.56,270.96,270.96,11322.0,262.7749,262.8039,262.2232,262.2232,11322.0
2024-01-04 15:50:00,270.95,270.95,270.39,270.44,10974.0,262.2136,262.2136,261.6716,261.72,10974.0
2024-01-04 15:55:00,270.6,270.61,270.13,270.24,57583.0,261.8748,261.8845,261.42,261.5265,57583.0
2024-01-05 09:30:00,270.95,271.5,270.75,270.75,11266.0,262.2136,262.7458,262.02,262.02,11266.0
2024-01-05 09:35:00,270.87,271.07,270.8,270.88,1405.0,262.1361,262.3297,262.0684,262.1458,1405.0
2024-01-05 09:40:00,270.61,271.53,270.5,271.53,1956.0,261.8845,262.7749,261.7781,262.7749,1956.0
2024-01-05 09:45:00,271.42,271.47,271.14,271.14,3958.0,262.6684,262.7168,262.3974,262.3974,3958.0
2024-01-05 09:50:00,271.04,271.52,271.01,271.1,3095.0,262.3007,262.7652,262.2716,262.3587,3095.0
2024-01-05 09:55:00,270.96,271.17,270.67,271.04,2777.0,262.2232,262.4265,261.9426,262.3007,2777.0
2024-01-05 10:00:00,271.3,271.92,271.3,271.86,2148.0,262.5523,263.1523,262.5523,263.0942,2148.0
2024-01-05 10:05:00,272.09,272.74,272.09,272.74,4666.0,263.3168,263.9458,263.3168,263.9458,4666.0
2024-01-05 10:10:00,272.8,273.0,272.26,272.27,7418.0,264.0039,264.1975,263.4813,263.491,7418.0
2024-01-05 10:15:00,272.2,272.29,271.9,272.13,1750.0,263.4233,263.5104,263.1329,263.3555,1750.0
2024-01-05 10:20:00,272.14,272.18,272.1,272.18,1813.0,263.3652,263.4039,263.3265,263.4039,1813.0
2024-01-05 10:25:00,272.18,272.18,271.84,271.87,3570.0,263.4039,263.4039,263.0749,263.1039,3570.0
2024-01-05 10:30:00,271.79,272.31,271.58,272.25,1072.0,263.0265,263.5297,262.8232,263.4716,1072.0
2024-01-05 10:35:00,272.17,272.31,271.79,271.86,4612.0,263.3942,263.5297,263.0265,263.0942,4612.0
2024-01-05 10:40:00,271.59,272.21,271.56,272.11,3358.0,262.8329,263.4329,262.8039,263.3362,3358.0
2024-01-05 10:45:00,272.11,272.12,271.83,271.86,930.0,263.3362,263.3458,263.0652,263.0942,930.0
2024-01-05 10:50:00,271.92,272.19,271.91,272.17,1744.0,263.1523,263.4136,263.1426,263.3942,1744.0
2024-01-05 10:55:00,272.2,272.22,271.63,271.73,3492.0,263.4233,263.4426,262.8716,262.9684,3492.0
2024-01-05 11:00:00,271.79,272.18,271.46,271.57,10699.0,263.0265,263.4039,262.7071,262.8136,10699.0
2024-01-05 11:05:00,271.59,271.79,271.59,271.76,800.0,262.8329,263.0265,262.8329,262.9974,800.0
2024-01-05 11:10:00,271.8,271.83,271.67,271.83,606.0,263.0362,263.0652,262.9103,263.0652,606.0
2024-01-05 11:15:00,271.9,271.9,271.13,271.16,3439.0,263.1329,263.1329,262.3878,262.4168,3439.0
2024-01-05 11:20:00,271.23,271.25,270.99,271.07,2627.0,262.4845,262.5039,262.2523,262.3297,2627.0
2024-01-05 11:25:00,271.19,271.19,270.73,270.87,1665.0,262.4458,262.4458,262.0007,262.1361,1665.0
2024-01-05 11:30:00,270.95,271.11,270.75,270.77,2644.0,262.2136,262.3684,262.02,262.0394,2644.0
2024-01-05 11:35:00,270.85,270.86,270.72,270.73,5151.0,262.1168,262.1265,261.991,262.0007,5151.0
2024-01-05 11:40:00,270.78,270.93,270.71,270.92,1741.0,262.049,262.1942,261.9813,262.1845,1741.0
2024-01-05 11:45:00,270.8,270.98,270.8,270.98,603.0,262.0684,262.2426,262.0684,262.2426,603.0
2024-01-05 11:50:00,271.0,271.19,270.98,271.12,2839.0,262.2619,262.4458,262.2426,262.3781,2839.0
2024-01-05 11:55:00,271.1,271.12,270.68,270.94,7759.0,262.3587,262.3781,261.9523,262.2039,7759.0
2024-01-05 12:00:00,270.91,270.98,270.8,270.91,4987.0,262.1748,262.2426,262.0684,262.1748,4987.0
2024-01-05 12:05:00,270.8,270.85,270.2,270.21,3024.0,262.0684,262.1168,261.4877,261.4974,3024.0
2024-01-05 12:10:00,270.03,270.55,270.03,270.44,4409.0,261.3232,261.8265,261.3232,261.72,4409.0
2024-01-05 12:15:00,270.36,270.64,270.36,270.36,849.0,261.6426,261.9136,261.6426,261.6426,849.0
2024-01-05 12:20:00,270.25,270.26,270.0,270.0,1423.0,261.5361,261.5458,261.2942,261.2942,1423.0
2024-01-05 12:25:00,269.94,270.04,269.89,269.93,2017.0,261.2361,261.3329,261.1877,261.2264,2017.0
2024-01-05 12:30:00,269.9,269.9,269.58,269.66,1115.0,261.1974,261.1974,260.8877,260.9652,1115.0
2024-01-05 12:35:00,269.73,269.86,269.7,269.74,1567.0,261.0329,261.1587,261.0039,261.0426,1567.0
2024-01-05 12:40:00,269.72,269.87,269.64,269.64,435.0,261.0232,261.1684,260.9458,260.9458,435.0
2024-01-05 12:45:00,269.74,269.74,269.42,269.42,1676.0,261.0426,261.0426,260.7329,260.7329,1676.0
2024-01-05 12:50:00,269.64,269.7,269.61,269.7,600.0,260.9458,261.0039,260.9168,261.0039,600.0
2024-01-05 12:55:00,269.72,270.11,269.44,269.53,12359.0,261.0232,261.4006,260.7522,260.8393,12359.0
2024-01-05 13:00:00,269.41,269.41,269.17,269.28,1539.0,260.7232,260.7232,260.491,260.5974,1539.0
2024-01-05 13:05:00,269.17,269.32,268.92,268.94,9024.0,260.491,260.6361,260.249,260.2684,9024.0
2024-01-05 13:10:00,268.96,269.27,268.95,269.27,1720.0,260.2877,260.5877,260.278,260.5877,1720.0
2024-01-05 13:15:00,269.18,269.18,269.0,269.14,927.0,260.5006,260.5006,260.3264,260.4619,927.0
2024-01-05 13:20:00,269.16,269.19,268.75,268.77,5837.0,260.4813,260.5103,260.0845,260.1038,5837.0
2024-01-05 13:25:00,268.71,269.22,268.5,269.22,6881.0,260.0458,260.5393,259.8426,260.5393,6881.0
2024-01-05 13:30:00,269.17,269.63,269.16,269.52,3377.0,260.491,260.9361,260.4813,260.8297,3377.0
2024-01-05 13:35:00,269.54,270.09,269.54,270.08,2421.0,260.849,261.3813,260.849,261.3716,2421.0
2024-01-05 13:40:00,270.0,270.03,269.53,269.58,2350.0,261.2942,261.3232,260.8393,260.8877,2350.0
2024-01-05 13:45:00,269.5,269.69,269.5,269.51,2609.0,260.8103,260.9942,260.8103,260.82,2609.0
2024-01-05 13:50:00,269.54,269.6,269.39,269.43,849.0,260.849,260.9071,260.7039,260.7426,849.0
2024-01-05 13:55:00,269.36,269.42,269.34,269.42,1311.0,260.6748,260.7329,260.6555,260.7329,1311.0
2024-01-05 14:00:00,269.38,269.86,269.38,269.85,4187.0,260.6942,261.1587,260.6942,261.149,4187.0
2024-01-05 14:05:00,269.67,269.97,269.64,269.72,523.0,260.9748,261.2652,260.9458,261.0232,523.0
2024-01-05 14:10:00,269.85,269.92,269.55,269.58,6087.0,261.149,261.2168,260.8587,260.8877,6087.0
2024-01-05 14:15:00,269.68,269.76,269.49,269.5,3174.0,260.9845,261.0619,260.8006,260.8103,3174.0
2024-01-05 14:20:00,269.39,269.52,269.34,269.46,1700.0,260.7039,260.8297,260.6555,260.7716,1700.0
2024-01-05 14:25:00,269.41,269.42,269.3,269.36,1646.0,260.7232,260.7329,260.6168,260.6748,1646.0
2024-01-05 14:30:00,269.38,269.5,269.27,269.4,2417.0,260.6942,260.8103,260.5877,260.7135,2417.0
2024-01-05 14:35:00,269.39,269.53,269.3,269.4,2073.0,260.7039,260.8393,260.6168,260.7135,2073.0
2024-01-05 14:40:00,269.25,269.25,269.09,269.09,1018.0,260.5684,260.5684,260.4135,260.4135,1018.0
2024-01-05 14:45:00,269.03,269.08,268.89,268.89,903.0,260.3555,260.4039,260.22,260.22,903.0
2024-01-05 14:50:00,268.95,268.95,268.64,268.64,1196.0,260.278,260.278,259.978,259.978,1196.0
2024-01-05 14:55:00,268.63,268.76,268.45,268.7,3594.0,259.9684,260.0942,259.7942,260.0361,3594.0
2024-01-05 15:00:00,268.57,268.65,268.47,268.57,617.0,259.9103,259.9877,259.8135,259.9103,617.0
2024-01-05 15:05:00,268.6,268.83,268.59,268.82,3694.0,259.9393,260.1619,259.9297,260.1522,3694.0
2024-01-05 15:10:00,268.7,268.89,268.52,268.81,1513.0,260.0361,260.22,259.8619,260.1426,1513.0
2024-01-05 15:15:00,268.81,268.81,268.67,268.69,619.0,260.1426,260.1426,260.0071,260.0264,619.0
2024-01-05 15:20:00,268.79,268.84,268.72,268.8,2083.0,260.1232,260.1716,260.0555,260.1329,2083.0
2024-01-05 15:25:00,268.84,268.88,268.42,268.81,6512.0,260.1716,260.2103,259.7651,260.1426,6512.0
2024-01-05 15:30:00,268.89,268.9,268.51,268.66,7192.0,260.22,260.2297,259.8522,259.9974,7192.0
2024-01-05 15:35:00,268.69,268.73,268.61,268.69,5291.0,260.0264,260.0651,259.949,260.0264,5291.0
2024-01-05 15:40:00,268.71,269.76,268.69,269.76,7011.0,260.0458,261.0619,260.0264,261.0619,7011.0
2024-01-05 15:45:00,269.77,269.94,269.53,269.94,8599.0,261.0716,261.2361,260.8393,261.2361,8599.0
2024-01-05 15:50:00,270.0,270.04,269.73,269.96,14426.0,261.2942,261.3329,261.0329,261.2555,14426.0
2024-01-05 15:55:00,270.02,270.21,269.8,270.15,39336.0,261.3135,261.4974,261.1006,261.4394,39336.0
2024-01-08 09:30:00,268.57,269.18,268.51,269.17,16931.0,259.9103,260.5006,259.8522,260.491,16931.0
2024-01-08 09:35:00,268.83,268.83,267.84,267.84,2250.0,260.1619,260.1619,259.2038,259.2038,2250.0
2024-01-08 09:40:00,268.11,268.17,267.5,267.76,5050.0,259.4651,259.5232,258.8748,259.1264,5050.0
2024-01-08 09:45:00,267.87,267.92,267.62,267.79,1991.0,259.2329,259.2813,258.9909,259.1554,1991.0
2024-01-08 09:50:00,267.84,268.04,267.16,267.17,4330.0,259.2038,259.3974,258.5458,258.5554,4330.0
2024-01-08 09:55:00,267.08,267.91,267.08,267.47,2974.0,258.4683,259.2716,258.4683,258.8458,2974.0
2024-01-08 10:00:00,267.47,267.54,266.89,267.15,10293.0,258.8458,258.9135,258.2845,258.5361,10293.0
2024-01-08 10:05:00,267.16,267.37,266.99,267.1,2665.0,258.5458,258.749,258.3812,258.4877,2665.0
2024-01-08 10:10:00,267.3,267.33,267.07,267.19,6165.0,258.6812,258.7103,258.4587,258.5748,6165.0
2024-01-08 10:15:00,267.36,268.19,267.35,268.19,10362.0,258.7393,259.5426,258.7296,259.5426,10362.0
2024-01-08 10:20:00,268.06,268.72,267.95,268.71,9014.0,259.4167,260.0555,259.3103,260.0458,9014.0
2024-01-08 10:25:00,268.69,268.88,268.46,268.81,10023.0,260.0264,260.2103,259.8038,260.1426,10023.0
2024-01-08 10:30:00,268.89,269.37,268.86,268.93,7500.0,260.22,260.6845,260.1909,260.2587,7500.0
2024-01-08 10:35:00,269.06,269.5,269.05,269.5,4495.0,260.3845,260.8103,260.3748,260.8103,4495.0
2024-01-08 10:40:00,269.45,269.72,269.4,269.72,1336.0,260.7619,261.0232,260.7135,261.0232,1336.0
2024-01-08 10:45:00,269.83,270.71,269.75,270.69,11494.0,261.1297,261.9813,261.0523,261.9619,11494.0
2024-01-08 10:50:00,270.81,271.06,270.71,270.99,18973.0,262.0781,262.32,261.9813,262.2523,18973.0
2024-01-08 10:55:00,271.03,271.29,270.86,270.94,19121.0,262.291,262.5426,262.1265,262.2039,19121.0
2024-01-08 11:00:00,270.93,270.99,269.77,269.84,6774.0,262.1942,262.2523,261.0716,261.1393,6774.0
2024-01-08 11:05:00,269.9,270.03,269.79,269.85,4090.0,261.1974,261.3232,261.091,261.149,4090.0
2024-01-08 11:10:00,269.99,270.11,269.82,269.95,6437.0,261.2845,261.4006,261.12,261.2458,6437.0
2024-01-08 11:15:00,269.95,269.95,269.83,269.86,1244.0,261.2458,261.2458,261.1297,261.1587,1244.0
2024-01-08 11:20:00,270.01,270.03,269.48,269.68,4018.0,261.3039,261.3232,260.791,260.9845,4018.0
2024-01-08 11:25:00,269.63,269.91,269.49,269.53,1468.0,260.9361,261.2071,260.8006,260.8393,1468.0
2024-01-08 11:30:00,269.53,269.69,269.5,269.61,1063.0,260.8393,260.9942,260.8103,260.9168,1063.0
2024-01-08 11:35:00,269.6,269.68,269.26,269.51,6758.0,260.9071,260.9845,260.5781,260.82,6758.0
2024-01-08 11:40:00,269.34,269.55,269.33,269.5,1890.0,260.6555,260.8587,260.6458,260.8103,1890.0
2024-01-08 11:45:00,269.54,269.61,269.17,269.31,2582.0,260.849,260.9168,260.491,260.6264,2582.0
2024-01-08 11:50:00,269.31,269.45,269.31,269.44,915.0,260.6264,260.7619,260.6264,260.7522,915.0
2024-01-08 11:55:00,269.45,269.52,269.25,269.35,4183.0,260.7619,260.8297,260.5684,260.6651,4183.0
2024-01-08 12:00:00,269.44,269.54,269.25,269.31,4039.0,260.7522,260.849,260.5684,260.6264,4039.0
2024-01-08 12:05:00,269.32,269.35,269.11,269.11,2009.0,260.6361,260.6651,260.4329,260.4329,2009.0
2024-01-08 12:10:00,269.07,269.35,269.07,269.26,1803.0,260.3942,260.6651,260.3942,260.5781,1803.0
2024-01-08 12:15:00,269.31,269.54,269.26,269.46,4592.0,260.6264,260.849,260.5781,260.7716,4592.0
2024-01-08 12:20:00,269.4,269.4,269.12,269.25,1460.0,260.7135,260.7135,260.4426,260.5684,1460.0
2024-01-08 12:25:00,269.29,269.43,269.15,269.15,1738.0,260.6071,260.7426,260.4716,260.4716,1738.0
2024-01-08 12:30:00,269.15,269.24,269.15,269.16,1083.0,260.4716,260.5587,260.4716,260.4813,1083.0
2024-01-08 12:35:00,269.15,269.34,269.09,269.3,10450.0,260.4716,260.6555,260.4135,260.6168,10450.0
2024-01-08 12:40:00,269.29,269.36,269.28,269.29,1193.0,260.6071,260.6748,260.5974,260.6071,1193.0
2024-01-08 12:45:00,269.43,269.46,269.28,269.28,2733.0,260.7426,260.7716,260.5974,260.5974,2733.0
2024-01-08 12:50:00,269.4,269.45,269.3,269.44,3934.0,260.7135,260.7619,260.6168,260.7522,3934.0
2024-01-08 12:55:00,269.51,269.52,269.48,269.49,1995.0,260.82,260.8297,260.791,260.8006,1995.0
2024-01-08 13:00:00,269.5,269.58,269.44,269.45,2635.0,260.8103,260.8877,260.7522,260.7619,2635.0
2024-01-08 13:05:00,269.5,269.6,269.44,269.5,3000.0,260.8103,260.9071,260.7522,260.8103,3000.0
2024-01-08 13:10:00,269.4,269.46,269.22,269.44,3932.0,260.7135,260.7716,260.5393,260.7522,3932.0
2024-01-08 13:15:00,269.45,269.6,269.41,269.6,3090.0,260.7619,260.9071,260.7232,260.9071,3090.0
2024-01-08 13:20:00,269.4,269.78,269.38,269.78,3550.0,260.7135,261.0813,260.6942,261.0813,3550.0
2024-01-08 13:25:00,269.77,269.89,269.61,269.7,2400.0,261.0716,261.1877,260.9168,261.0039,2400.0
2024-01-08 13:30:00,269.73,269.76,269.62,269.7,1812.0,261.0329,261.0619,260.9264,261.0039,1812.0
2024-01-08 13:35:00,269.7,269.7,269.51,269.61,1913.0,261.0039,261.0039,260.82,260.9168,1913.0
2024-01-08 13:40:00,269.63,269.67,269.48,269.51,1152.0,260.9361,260.9748,260.791,260.82,1152.0
2024-01-08 13:45:00,269.46,269.85,269.41,269.59,5997.0,260.7716,261.149,260.7232,260.8974,5997.0
2024-01-08 13:50:00,269.6,269.79,269.57,269.65,2013.0,260.9071,261.091,260.8781,260.9555,2013.0
2024-01-08 13:55:00,269.65,269.85,269.65,269.85,1603.0,260.9555,261.149,260.9555,261.149,1603.0
2024-01-08 14:00:00,269.66,269.71,269.43,269.44,3685.0,260.9652,261.0135,260.7426,260.7522,3685.0
2024-01-08 14:05:00,269.54,269.6,269.54,269.6,962.0,260.849,260.9071,260.849,260.9071,962.0
2024-01-08 14:10:00,269.6,270.03,269.58,270.0,13758.0,260.9071,261.3232,260.8877,261.2942,13758.0
2024-01-08 14:15:00,270.09,270.31,270.01,270.01,4571.0,261.3813,261.5942,261.3039,261.3039,4571.0
2024-01-08 14:20:00,269.98,270.11,269.88,270.04,3266.0,261.2748,261.4006,261.1781,261.3329,3266.0
2024-01-08 14:25:00,270.0,270.86,270.0,270.86,25828.0,261.2942,262.1265,261.2942,262.1265,25828.0
2024-01-08 14:30:00,270.89,271.16,270.89,271.0,3877.0,262.1555,262.4168,262.1555,262.2619,3877.0
2024-01-08 14:35:00,270.9,271.17,270.83,271.17,1554.0,262.1652,262.4265,262.0974,262.4265,1554.0
2024-01-08 14:40:00,271.23,271.37,271.0,271.0,23928.0,262.4845,262.62,262.2619,262.2619,23928.0
2024-01-08 14:45:00,270.99,271.75,270.99,271.75,2019.0,262.2523,262.9878,262.2523,262.9878,2019.0
2024-01-08 14:50:00,271.75,271.89,271.65,271.79,2500.0,262.9878,263.1232,262.891,263.0265,2500.0
2024-01-08 14:55:00,271.87,272.21,271.85,272.03,3043.0,263.1039,263.4329,263.0845,263.2587,3043.0
2024-01-08 15:00:00,272.12,272.12,271.72,271.8,2551.0,263.3458,263.3458,262.9587,263.0362,2551.0
2024-01-08 15:05:00,271.75,271.78,271.63,271.78,400.0,262.9878,263.0168,262.8716,263.0168,400.0
2024-01-08 15:10:00,271.78,271.89,271.7,271.79,935.0,263.0168,263.1232,262.9394,263.0265,935.0
2024-01-08 15:15:00,271.69,271.96,271.64,271.82,2587.0,262.9297,263.191,262.8813,263.0555,2587.0
2024-01-08 15:20:00,271.79,271.97,271.71,271.94,4152.0,263.0265,263.2007,262.9491,263.1716,4152.0
2024-01-08 15:25:00,271.96,271.97,271.84,271.85,2688.0,263.191,263.2007,263.0749,263.0845,2688.0
2024-01-08 15:30:00,271.98,272.05,271.87,272.05,4072.0,263.2103,263.2781,263.1039,263.2781,4072.0
2024-01-08 15:35:00,272.07,272.33,272.04,272.28,6226.0,263.2974,263.5491,263.2684,263.5007,6226.0
2024-01-08 15:40:00,272.3,272.48,272.14,272.18,11962.0,263.52,263.6942,263.3652,263.4039,11962.0
2024-01-08 15:45:00,272.14,272.15,271.82,271.86,8268.0,263.3652,263.3749,263.0555,263.0942,8268.0
2024-01-08 15:50:00,271.91,272.45,271.9,272.38,9779.0,263.1426,263.6652,263.1329,263.5974,9779.0
2024-01-08 15:55:00,272.42,272.94,272.35,272.84,47581.0,263.6362,264.1394,263.5684,264.0426,47581.0
2024-01-09 09:30:00,271.01,271.01,270.01,270.53,11585.0,262.2716,262.2716,261.3039,261.8071,11585.0
2024-01-09 09:35:00,270.51,270.51,269.11,269.66,5816.0,261.7877,261.7877,260.4329,260.9652,5816.0
2024-01-09 09:40:00,269.74,269.74,269.04,269.33,1300.0,261.0426,261.0426,260.3651,260.6458,1300.0
2024-01-09 09:45:00,268.91,268.92,268.44,268.83,1950.0,260.2393,260.249,259.7845,260.1619,1950.0
2024-01-09 09:50:00,268.56,268.56,268.14,268.23,1968.0,259.9006,259.9006,259.4942,259.5813,1968.0
2024-01-09 09:55:00,268.02,268.02,267.46,267.6,1536.0,259.378,259.378,258.8361,258.9716,1536.0
2024-01-09 10:00:00,267.69,267.93,266.71,267.1,4632.0,259.0587,259.2909,258.1103,258.4877,4632.0
2024-01-09 10:05:00,267.02,267.13,266.59,267.13,6113.0,258.4103,258.5167,257.9941,258.5167,6113.0
2024-01-09 10:10:00,267.19,267.34,266.92,267.32,4291.0,258.5748,258.72,258.3135,258.7006,4291.0
2024-01-09 10:15:00,267.33,268.22,267.32,268.09,2534.0,258.7103,259.5716,258.7006,259.4458,2534.0
2024-01-09 10:20:00,267.85,268.04,267.85,267.89,1410.0,259.2135,259.3974,259.2135,259.2522,1410.0
2024-01-09 10:25:00,267.9,268.06,267.9,267.94,1009.0,259.2619,259.4167,259.2619,259.3006,1009.0
2024-01-09 10:30:00,267.96,268.04,267.9,268.03,924.0,259.32,259.3974,259.2619,259.3877,924.0
2024-01-09 10:35:00,267.95,267.96,267.67,267.7,1445.0,259.3103,259.32,259.0393,259.0684,1445.0
2024-01-09 10:40:00,267.75,267.99,267.64,267.64,1838.0,259.1167,259.349,259.0103,259.0103,1838.0
2024-01-09 10:45:00,267.79,267.81,267.41,267.55,2643.0,259.1554,259.1748,258.7877,258.9232,2643.0
2024-01-09 10:50:00,267.45,267.48,267.35,267.36,700.0,258.8264,258.8554,258.7296,258.7393,700.0
2024-01-09 10:55:00,267.25,267.4,267.22,267.22,1032.0,258.6329,258.778,258.6038,258.6038,1032.0
2024-01-09 11:00:00,267.3,267.53,267.13,267.53,5400.0,258.6812,258.9038,258.5167,258.9038,5400.0
2024-01-09 11:05:00,267.44,267.52,267.13,267.25,1264.0,258.8167,258.8942,258.5167,258.6329,1264.0
2024-01-09 11:10:00,267.25,267.35,267.08,267.22,2306.0,258.6329,258.7296,258.4683,258.6038,2306.0
2024-01-09 11:15:00,267.24,267.48,267.15,267.34,4917.0,258.6232,258.8554,258.5361,258.72,4917.0
2024-01-09 11:20:00,267.42,268.05,267.3,268.05,5891.0,258.7974,259.4071,258.6812,259.4071,5891.0
2024-01-09 11:25:00,267.88,267.92,267.65,267.73,1342.0,259.2425,259.2813,259.02,259.0974,1342.0
2024-01-09 11:30:00,267.9,268.27,267.89,268.24,2853.0,259.2619,259.62,259.2522,259.5909,2853.0
2024-01-09 11:35:00,268.13,268.28,268.02,268.02,1311.0,259.4845,259.6296,259.378,259.378,1311.0
2024-01-09 11:40:00,267.99,268.13,267.94,268.06,1745.0,259.349,259.4845,259.3006,259.4167,1745.0
2024-01-09 11:45:00,268.35,268.48,268.21,268.48,1964.0,259.6974,259.8232,259.5619,259.8232,1964.0
2024-01-09 11:50:00,268.39,268.66,268.39,268.43,4313.0,259.7361,259.9974,259.7361,259.7748,4313.0
2024-01-09 11:55:00,268.42,268.52,268.27,268.52,4712.0,259.7651,259.8619,259.62,259.8619,4712.0
2024-01-09 12:00:00,268.52,268.55,268.25,268.41,8091.0,259.8619,259.8909,259.6006,259.7555,8091.0
2024-01-09 12:05:00,268.4,268.5,268.31,268.42,7648.0,259.7458,259.8426,259.6587,259.7651,7648.0
2024-01-09 12:10:00,268.28,268.55,268.28,268.41,5936.0,259.6296,259.8909,259.6296,259.7555,5936.0
2024-01-09 12:15:00,268.52,268.52,268.25,268.3,4326.0,259.8619,259.8619,259.6006,259.649,4326.0
2024-01-09 12:20:00,268.3,268.43,268.16,268.35,4836.0,259.649,259.7748,259.5135,259.6974,4836.0
2024-01-09 12:25:00,268.31,268.49,268.21,268.38,3801.0,259.6587,259.8329,259.5619,259.7264,3801.0
2024-01-09 12:30:00,268.42,268.55,268.4,268.55,1500.0,259.7651,259.8909,259.7458,259.8909,1500.0
2024-01-09 12:35:00,268.55,268.81,268.49,268.79,4060.0,259.8909,260.1426,259.8329,260.1232,4060.0
2024-01-09 12:40:00,268.76,269.07,268.76,269.04,4020.0,260.0942,260.3942,260.0942,260.3651,4020.0
2024-01-09 12:45:00,269.09,269.14,268.91,269.0,3686.0,260.4135,260.4619,260.2393,260.3264,3686.0
2024-01-09 12:50:00,269.02,269.06,268.88,269.05,1896.0,260.3458,260.3845,260.2103,260.3748,1896.0
2024-01-09 12:55:00,268.87,268.94,268.7,268.8,2005.0,260.2006,260.2684,260.0361,260.1329,2005.0
2024-01-09 13:00:00,268.82,269.44,268.72,269.22,8015.0,260.1522,260.7522,260.0555,260.5393,8015.0
2024-01-09 13:05:00,269.22,269.4,268.85,268.91,5730.0,260.5393,260.7135,260.1813,260.2393,5730.0
2024-01-09 13:10:00,268.9,269.39,268.87,269.18,15611.0,260.2297,260.7039,260.2006,260.5006,15611.0
2024-01-09 13:15:00,269.19,269.3,269.0,269.03,1804.0,260.5103,260.6168,260.3264,260.3555,1804.0
2024-01-09 13:20:00,268.97,269.03,268.41,268.42,5204.0,260.2974,260.3555,259.7555,259.7651,5204.0
2024-01-09 13:25:00,268.31,268.58,268.31,268.5,3385.0,259.6587,259.92,259.6587,259.8426,3385.0
2024-01-09 13:30:00,268.43,268.51,267.95,267.96,1933.0,259.7748,259.8522,259.3103,259.32,1933.0
2024-01-09 13:35:00,267.96,268.21,267.96,268.1,3360.0,259.32,259.5619,259.32,259.4555,3360.0
2024-01-09 13:40:00,268.1,268.26,268.03,268.16,1838.0,259.4555,259.6103,259.3877,259.5135,1838.0
2024-01-09 13:45:00,268.19,268.59,268.19,268.58,2885.0,259.5426,259.9297,259.5426,259.92,2885.0
2024-01-09 13:50:00,268.49,268.74,268.42,268.63,1300.0,259.8329,260.0748,259.7651,259.9684,1300.0
2024-01-09 13:55:00,268.7,268.7,268.38,268.38,1837.0,260.0361,260.0361,259.7264,259.7264,1837.0
2024-01-09 14:00:00,268.37,268.37,268.13,268.13,1307.0,259.7167,259.7167,259.4845,259.4845,1307.0
2024-01-09 14:05:00,268.11,268.26,268.0,268.26,1531.0,259.4651,259.6103,259.3587,259.6103,1531.0
2024-01-09 14:10:00,268.26,268.29,267.89,267.89,1141.0,259.6103,259.6393,259.2522,259.2522,1141.0
2024-01-09 14:15:00,267.84,267.87,267.64,267.87,1902.0,259.2038,259.2329,259.0103,259.2329,1902.0
2024-01-09 14:20:00,267.86,267.97,267.85,267.88,2031.0,259.2232,259.3296,259.2135,259.2425,2031.0
2024-01-09 14:25:00,267.82,267.83,267.57,267.61,1601.0,259.1845,259.1942,258.9425,258.9813,1601.0
2024-01-09 14:30:00,267.59,267.77,267.53,267.73,1600.0,258.9619,259.1361,258.9038,259.0974,1600.0
2024-01-09 14:35:00,267.67,267.82,267.67,267.81,2499.0,259.0393,259.1845,259.0393,259.1748,2499.0
2024-01-09 14:40:00,267.73,267.74,267.53,267.6,2092.0,259.0974,259.1071,258.9038,258.9716,2092.0
2024-01-09 14:45:00,267.56,267.75,267.53,267.61,3720.0,258.9329,259.1167,258.9038,258.9813,3720.0
2024-01-09 14:50:00,267.6,267.6,267.35,267.5,2200.0,258.9716,258.9716,258.7296,258.8748,2200.0
2024-01-09 14:55:00,267.49,267.77,267.48,267.68,2514.0,258.8651,259.1361,258.8554,259.049,2514.0
2024-01-09 15:00:00,267.7,267.87,267.68,267.85,1200.0,259.0684,259.2329,259.049,259.2135,1200.0
2024-01-09 15:05:00,267.86,267.93,267.41,267.49,3286.0,259.2232,259.2909,258.7877,258.8651,3286.0
2024-01-09 15:10:00,267.49,267.78,267.48,267.72,2704.0,258.8651,259.1458,258.8554,259.0877,2704.0
2024-01-09 15:15:00,267.65,267.92,267.64,267.9,3467.0,259.02,259.2813,259.0103,259.2619,3467.0
2024-01-09 15:20:00,267.98,268.27,267.96,268.18,3523.0,259.3393,259.62,259.32,259.5329,3523.0
2024-01-09 15:25:00,268.2,268.41,268.2,268.31,3613.0,259.5522,259.7555,259.5522,259.6587,3613.0
2024-01-09 15:30:00,268.3,268.3,267.89,268.21,8446.0,259.649,259.649,259.2522,259.5619,8446.0
2024-01-09 15:35:00,268.2,268.42,268.08,268.12,5754.0,259.5522,259.7651,259.4361,259.4748,5754.0
2024-01-09 15:40:00,268.07,268.08,267.85,267.96,2976.0,259.4264,259.4361,259.2135,259.32,2976.0
2024-01-09 15:45:00,267.95,268.09,267.85,267.93,6008.0,259.3103,259.4458,259.2135,259.2909,6008.0
2024-01-09 15:50:00,268.0,268.36,267.96,268.27,9159.0,259.3587,259.7071,259.32,259.62,9159.0
2024-01-09 15:55:00,268.31,268.51,268.02,268.03,18864.0,259.6587,259.8522,259.378,259.3877,18864.0
2024-01-10 09:30:00,267.31,267.31,266.0,266.5,23764.0,258.6909,258.6909,257.4232,257.907,23764.0
2024-01-10 09:35:00,266.42,266.62,265.51,265.98,13161.0,257.8296,258.0232,256.949,257.4038,13161.0
2024-01-10 09:40:00,265.88,266.39,265.06,265.94,19379.0,257.307,257.8006,256.5135,257.3651,19379.0
2024-01-10 09:45:00,265.8,265.8,264.79,265.18,16007.0,257.2296,257.2296,256.2522,256.6296,16007.0
2024-01-10 09:50:00,265.16,265.5,264.94,265.38,9036.0,256.6102,256.9393,256.3973,256.8232,9036.0
2024-01-10 09:55:00,265.38,265.75,265.0,265.08,22403.0,256.8232,257.1812,256.4554,256.5328,22403.0
2024-01-10 10:00:00,265.08,265.08,264.5,264.71,11003.0,256.5328,256.5328,255.9715,256.1748,11003.0
2024-01-10 10:05:00,264.72,264.77,264.28,264.51,13642.0,256.1844,256.2328,255.7586,255.9812,13642.0
2024-01-10 10:10:00,264.4,264.65,264.26,264.58,8087.0,255.8748,256.1167,255.7393,256.049,8087.0
2024-01-10 10:15:00,264.56,264.56,264.26,264.26,8253.0,256.0296,256.0296,255.7393,255.7393,8253.0
2024-01-10 10:20:00,264.32,264.45,263.85,263.9,17265.0,255.7973,255.9231,255.3425,255.3909,17265.0
2024-01-10 10:25:00,263.98,264.75,263.9,264.71,16675.0,255.4683,256.2135,255.3909,256.1748,16675.0
2024-01-10 10:30:00,264.84,265.06,264.61,264.97,4989.0,256.3006,256.5135,256.078,256.4264,4989.0
2024-01-10 10:35:00,265.08,265.26,264.98,265.01,8169.0,256.5328,256.707,256.4361,256.4651,8169.0
2024-01-10 10:40:00,265.04,265.29,265.02,265.02,6028.0,256.4941,256.7361,256.4748,256.4748,6028.0
2024-01-10 10:45:00,265.05,265.2,264.81,265.2,4000.0,256.5038,256.649,256.2715,256.649,4000.0
2024-01-10 10:50:00,265.2,265.2,265.02,265.18,3373.0,256.649,256.649,256.4748,256.6296,3373.0
2024-01-10 10:55:00,265.23,265.46,265.08,265.4,21778.0,256.678,256.9006,256.5328,256.8425,21778.0
2024-01-10 11:00:00,265.43,265.89,265.25,265.89,1522.0,256.8715,257.3167,256.6973,257.3167,1522.0
2024-01-10 11:05:00,265.95,266.14,265.95,266.1,2782.0,257.3748,257.5587,257.3748,257.5199,2782.0
2024-01-10 11:10:00,266.09,266.1,265.52,265.7,5620.0,257.5103,257.5199,256.9586,257.1328,5620.0
2024-01-10 11:15:00,265.63,265.73,265.3,265.71,5758.0,257.0651,257.1619,256.7457,257.1425,5758.0
2024-01-10 11:20:00,265.62,265.75,265.56,265.63,1829.0,257.0554,257.1812,256.9974,257.0651,1829.0
2024-01-10 11:25:00,265.63,265.78,265.6,265.66,1853.0,257.0651,257.2103,257.0361,257.0941,1853.0
2024-01-10 11:30:00,265.76,265.76,265.28,265.32,5441.0,257.1909,257.1909,256.7264,256.7651,5441.0
2024-01-10 11:35:00,265.49,265.5,265.33,265.4,2433.0,256.9296,256.9393,256.7748,256.8425,2433.0
2024-01-10 11:40:00,265.4,265.54,265.4,265.44,2416.0,256.8425,256.978,256.8425,256.8812,2416.0
2024-01-10 11:45:00,265.62,265.67,265.48,265.5,8344.0,257.0554,257.1038,256.9199,256.9393,8344.0
2024-01-10 11:50:00,265.52,265.54,265.28,265.51,2032.0,256.9586,256.978,256.7264,256.949,2032.0
2024-01-10 11:55:00,265.61,265.61,265.45,265.45,1127.0,257.0457,257.0457,256.8909,256.8909,1127.0
2024-01-10 12:00:00,265.51,265.56,265.29,265.56,2782.0,256.949,256.9974,256.7361,256.9974,2782.0
2024-01-10 12:05:00,265.47,265.65,265.47,265.6,6004.0,256.9103,257.0845,256.9103,257.0361,6004.0
2024-01-10 12:10:00,265.59,265.67,265.5,265.57,4123.0,257.0264,257.1038,256.9393,257.007,4123.0
2024-01-10 12:15:00,265.57,265.7,265.57,265.64,1177.0,257.007,257.1328,257.007,257.0748,1177.0
2024-01-10 12:20:00,265.68,265.81,265.68,265.8,4590.0,257.1135,257.2393,257.1135,257.2296,4590.0
2024-01-10 12:25:00,265.83,265.91,265.77,265.91,2725.0,257.2586,257.3361,257.2006,257.3361,2725.0
2024-01-10 12:30:00,265.94,266.03,265.79,265.79,2348.0,257.3651,257.4522,257.2199,257.2199,2348.0
2024-01-10 12:35:00,265.76,265.89,265.62,265.69,3504.0,257.1909,257.3167,257.0554,257.1232,3504.0
2024-01-10 12:40:00,265.62,265.7,265.58,265.63,2783.0,257.0554,257.1328,257.0167,257.0651,2783.0
2024-01-10 12:45:00,265.62,265.69,265.58,265.58,800.0,257.0554,257.1232,257.0167,257.0167,800.0
2024-01-10 12:50:00,265.67,265.79,265.51,265.79,3679.0,257.1038,257.2199,256.949,257.2199,3679.0
2024-01-10 12:55:00,265.77,265.81,265.72,265.75,1000.0,257.2006,257.2393,257.1522,257.1812,1000.0
2024-01-10 13:00:00,265.75,266.11,265.64,266.11,6176.0,257.1812,257.5296,257.0748,257.5296,6176.0
2024-01-10 13:05:00,266.12,266.38,266.08,266.15,7967.0,257.5393,257.7909,257.5006,257.5683,7967.0
2024-01-10 13:10:00,266.1,266.1,265.79,266.1,3416.0,257.5199,257.5199,257.2199,257.5199,3416.0
2024-01-10 13:15:00,266.11,266.3,266.1,266.27,1426.0,257.5296,257.7135,257.5199,257.6845,1426.0
2024-01-10 13:20:00,266.22,266.28,266.19,266.25,600.0,257.6361,257.6941,257.607,257.6651,600.0
2024-01-10 13:25:00,266.23,266.23,266.01,266.01,500.0,257.6457,257.6457,257.4328,257.4328,500.0
2024-01-10 13:30:00,266.1,266.2,265.91,266.2,4276.0,257.5199,257.6167,257.3361,257.6167,4276.0
2024-01-10 13:35:00,266.2,266.2,265.9,265.98,2917.0,257.6167,257.6167,257.3264,257.4038,2917.0
2024-01-10 13:40:00,266.05,266.19,266.04,266.18,2497.0,257.4716,257.607,257.4619,257.5974,2497.0
2024-01-10 13:45:00,266.19,266.33,266.18,266.28,1894.0,257.607,257.7425,257.5974,257.6941,1894.0
2024-01-10 13:50:00,266.23,266.23,266.07,266.21,2556.0,257.6457,257.6457,257.4909,257.6264,2556.0
2024-01-10 13:55:00,266.21,266.44,266.2,266.25,2348.0,257.6264,257.849,257.6167,257.6651,2348.0
2024-01-10 14:00:00,266.26,266.26,266.11,266.2,1773.0,257.6748,257.6748,257.5296,257.6167,1773.0
2024-01-10 14:05:00,266.15,266.2,266.08,266.08,1741.0,257.5683,257.6167,257.5006,257.5006,1741.0
2024-01-10 14:10:00,266.03,266.69,266.03,266.63,3329.0,257.4522,258.0909,257.4522,258.0329,3329.0
2024-01-10 14:15:00,266.61,266.62,266.38,266.5,2640.0,258.0135,258.0232,257.7909,257.907,2640.0
2024-01-10 14:20:00,266.5,266.61,266.49,266.61,1853.0,257.907,258.0135,257.8974,258.0135,1853.0
2024-01-10 14:25:00,266.61,266.78,266.61,266.76,1339.0,258.0135,258.178,258.0135,258.1587,1339.0
2024-01-10 14:30:00,266.84,266.88,266.8,266.88,1907.0,258.2361,258.2748,258.1974,258.2748,1907.0
2024-01-10 14:35:00,266.91,266.95,266.85,266.92,1153.0,258.3038,258.3425,258.2458,258.3135,1153.0
2024-01-10 14:40:00,266.85,266.85,266.75,266.76,5229.0,258.2458,258.2458,258.149,258.1587,5229.0
2024-01-10 14:45:00,266.76,266.83,266.7,266.71,2806.0,258.1587,258.2264,258.1006,258.1103,2806.0
2024-01-10 14:50:00,266.67,266.79,266.63,266.68,4049.0,258.0716,258.1877,258.0329,258.0812,4049.0
2024-01-10 14:55:00,266.67,266.74,266.46,266.5,7608.0,258.0716,258.1393,257.8683,257.907,7608.0
2024-01-10 15:00:00,266.56,266.56,266.43,266.51,9128.0,257.9651,257.9651,257.8393,257.9167,9128.0
2024-01-10 15:05:00,266.51,266.64,266.51,266.59,4030.0,257.9167,258.0425,257.9167,257.9941,4030.0
2024-01-10 15:10:00,266.56,266.79,266.49,266.51,3620.0,257.9651,258.1877,257.8974,257.9167,3620.0
2024-01-10 15:15:00,266.47,266.55,266.39,266.39,4045.0,257.878,257.9554,257.8006,257.8006,4045.0
2024-01-10 15:20:00,266.42,266.44,265.71,265.8,4552.0,257.8296,257.849,257.1425,257.2296,4552.0
2024-01-10 15:25:00,265.89,266.03,265.81,266.0,3559.0,257.3167,257.4522,257.2393,257.4232,3559.0
2024-01-10 15:30:00,265.88,266.26,265.87,266.26,6840.0,257.307,257.6748,257.2974,257.6748,6840.0
2024-01-10 15:35:00,266.31,266.63,266.31,266.56,1045.0,257.7232,258.0329,257.7232,257.9651,1045.0
2024-01-10 15:40:00,266.63,266.63,266.39,266.43,3758.0,258.0329,258.0329,257.8006,257.8393,3758.0
2024-01-10 15:45:00,266.43,266.69,266.42,266.48,3978.0,257.8393,258.0909,257.8296,257.8877,3978.0
2024-01-10 15:50:00,266.42,266.73,266.12,266.73,12057.0,257.8296,258.1296,257.5393,258.1296,12057.0
2024-01-10 15:55:00,266.88,267.06,266.73,266.94,22864.0,258.2748,258.449,258.1296,258.3329,22864.0
2024-01-11 09:30:00,267.39,268.08,266.62,266.9,20472.0,258.7683,259.4361,258.0232,258.2941,20472.0
2024-01-11 09:35:00,266.94,266.94,265.72,266.26,12190.0,258.3329,258.3329,257.1522,257.6748,12190.0
2024-01-11 09:40:00,266.26,266.45,265.66,265.66,10611.0,257.6748,257.8587,257.0941,257.0941,10611.0
2024-01-11 09:45:00,265.63,265.72,264.74,264.89,3315.0,257.0651,257.1522,256.2038,256.349,3315.0
2024-01-11 09:50:00,264.89,265.18,264.24,264.67,8439.0,256.349,256.6296,255.7199,256.136,8439.0
2024-01-11 09:55:00,264.63,264.94,264.43,264.77,5845.0,256.0973,256.3973,255.9038,256.2328,5845.0
2024-01-11 10:00:00,264.64,265.18,264.31,264.31,5177.0,256.107,256.6296,255.7877,255.7877,5177.0
2024-01-11 10:05:00,264.18,264.36,263.8,263.94,5036.0,255.6618,255.836,255.2941,255.4296,5036.0
2024-01-11 10:10:00,263.9,263.98,263.6,263.7,4788.0,255.3909,255.4683,255.1005,255.1973,4788.0
2024-01-11 10:15:00,263.61,264.09,263.58,264.06,11253.0,255.1102,255.5748,255.0812,255.5457,11253.0
2024-01-11 10:20:00,264.11,264.36,264.02,264.16,9221.0,255.5941,255.836,255.507,255.6425,9221.0
2024-01-11 10:25:00,263.96,264.25,263.87,263.87,12569.0,255.4489,255.7296,255.3618,255.3618,12569.0
2024-01-11 10:30:00,263.98,264.31,263.75,263.85,7399.0,255.4683,255.7877,255.2457,255.3425,7399.0
2024-01-11 10:35:00,263.85,264.1,263.79,263.99,5706.0,255.3425,255.5844,255.2844,255.478,5706.0
2024-01-11 10:40:00,263.92,263.99,263.77,263.94,2378.0,255.4102,255.478,255.2651,255.4296,2378.0
2024-01-11 10:45:00,263.94,264.08,263.29,263.88,17826.0,255.4296,255.5651,254.8005,255.3715,17826.0
2024-01-11 10:50:00,263.72,264.07,263.5,263.65,3368.0,255.2167,255.5554,255.0038,255.1489,3368.0
2024-01-11 10:55:00,263.47,263.47,263.01,263.18,7165.0,254.9747,254.9747,254.5296,254.6941,7165.0
2024-01-11 11:00:00,263.18,263.77,263.17,263.48,5904.0,254.6941,255.2651,254.6844,254.9844,5904.0
2024-01-11 11:05:00,263.72,263.78,263.68,263.78,900.0,255.2167,255.2747,255.178,255.2747,900.0
2024-01-11 11:10:00,263.78,263.99,263.56,263.56,4365.0,255.2747,255.478,255.0618,255.0618,4365.0
2024-01-11 11:15:00,263.69,263.69,263.23,263.36,7328.0,255.1876,255.1876,254.7425,254.8683,7328.0
2024-01-11 11:20:00,263.32,263.67,263.27,263.56,3168.0,254.8296,255.1683,254.7812,255.0618,3168.0
2024-01-11 11:25:00,263.62,263.69,263.55,263.63,1651.0,255.1199,255.1876,255.0522,255.1296,1651.0
2024-01-11 11:30:00,263.63,263.68,263.43,263.61,2956.0,255.1296,255.178,254.936,255.1102,2956.0
2024-01-11 11:35:00,263.43,263.46,263.35,263.42,2707.0,254.936,254.9651,254.8586,254.9264,2707.0
2024-01-11 11:40:00,263.42,263.52,263.33,263.42,4393.0,254.9264,255.0231,254.8393,254.9264,4393.0
2024-01-11 11:45:00,263.46,263.7,263.46,263.7,4989.0,254.9651,255.1973,254.9651,255.1973,4989.0
2024-01-11 11:50:00,263.8,264.01,263.76,263.76,2753.0,255.2941,255.4973,255.2554,255.2554,2753.0
2024-01-11 11:55:00,263.76,263.94,263.57,263.61,3006.0,255.2554,255.4296,255.0715,255.1102,3006.0
2024-01-11 12:00:00,263.66,263.76,263.49,263.54,9874.0,255.1586,255.2554,254.9941,255.0425,9874.0
2024-01-11 12:05:00,263.54,263.72,263.54,263.72,1861.0,255.0425,255.2167,255.0425,255.2167,1861.0
2024-01-11 12:10:00,263.63,263.85,263.63,263.67,2853.0,255.1296,255.3425,255.1296,255.1683,2853.0
2024-01-11 12:15:00,263.66,263.79,263.65,263.7,2092.0,255.1586,255.2844,255.1489,255.1973,2092.0
2024-01-11 12:20:00,263.6,263.69,263.45,263.56,2744.0,255.1005,255.1876,254.9554,255.0618,2744.0
2024-01-11 12:25:00,263.46,263.68,263.44,263.49,3098.0,254.9651,255.178,254.9457,254.9941,3098.0
2024-01-11 12:30:00,263.49,263.56,263.44,263.44,1303.0,254.9941,255.0618,254.9457,254.9457,1303.0
2024-01-11 12:35:00,263.51,263.54,263.38,263.44,7201.0,255.0135,255.0425,254.8876,254.9457,7201.0
2024-01-11 12:40:00,263.5,263.95,263.45,263.85,4123.0,255.0038,255.4393,254.9554,255.3425,4123.0
2024-01-11 12:45:00,263.9,264.11,263.9,264.07,4915.0,255.3909,255.5941,255.3909,255.5554,4915.0
2024-01-11 12:50:00,264.09,264.28,264.08,264.14,5955.0,255.5748,255.7586,255.5651,255.6231,5955.0
2024-01-11 12:55:00,264.21,264.28,264.08,264.28,1746.0,255.6909,255.7586,255.5651,255.7586,1746.0
2024-01-11 13:00:00,264.31,264.76,264.31,264.76,3260.0,255.7877,256.2231,255.7877,256.2231,3260.0
2024-01-11 13:05:00,264.8,265.12,264.8,265.11,3063.0,256.2619,256.5715,256.2619,256.5619,3063.0
2024-01-11 13:10:00,265.03,265.11,264.81,264.82,3593.0,256.4844,256.5619,256.2715,256.2812,3593.0
2024-01-11 13:15:00,264.93,265.0,264.8,264.81,3438.0,256.3877,256.4554,256.2619,256.2715,3438.0
2024-01-11 13:20:00,264.75,264.87,264.69,264.79,2297.0,256.2135,256.3296,256.1554,256.2522,2297.0
2024-01-11 13:25:00,264.81,264.94,264.81,264.94,1780.0,256.2715,256.3973,256.2715,256.3973,1780.0
2024-01-11 13:30:00,264.94,264.97,264.77,264.87,3099.0,256.3973,256.4264,256.2328,256.3296,3099.0
2024-01-11 13:35:00,264.81,264.96,264.81,264.96,3866.0,256.2715,256.4167,256.2715,256.4167,3866.0
2024-01-11 13:40:00,264.94,265.07,264.94,264.95,3744.0,256.3973,256.5232,256.3973,256.407,3744.0
2024-01-11 13:45:00,264.9,264.92,264.77,264.86,1810.0,256.3586,256.378,256.2328,256.3199,1810.0
2024-01-11 13:50:00,264.88,264.95,264.77,264.92,6454.0,256.3393,256.407,256.2328,256.378,6454.0
2024-01-11 13:55:00,264.88,264.99,264.88,264.91,5684.0,256.3393,256.4457,256.3393,256.3683,5684.0
2024-01-11 14:00:00,264.97,265.03,264.88,264.9,12570.0,256.4264,256.4844,256.3393,256.3586,12570.0
2024-01-11 14:05:00,264.84,264.95,264.75,264.81,6396.0,256.3006,256.407,256.2135,256.2715,6396.0
2024-01-11 14:10:00,264.78,265.06,264.76,265.06,7558.0,256.2425,256.5135,256.2231,256.5135,7558.0
2024-01-11 14:15:00,265.3,265.68,265.27,265.65,7772.0,256.7457,257.1135,256.7167,257.0845,7772.0
2024-01-11 14:20:00,265.6,265.68,265.25,265.34,8661.0,257.0361,257.1135,256.6973,256.7844,8661.0
2024-01-11 14:25:00,265.33,265.67,265.19,265.59,5176.0,256.7748,257.1038,256.6393,257.0264,5176.0
2024-01-11 14:30:00,265.67,265.73,265.32,265.43,9048.0,257.1038,257.1619,256.7651,256.8715,9048.0
2024-01-11 14:35:00,265.36,265.67,265.36,265.67,3300.0,256.8038,257.1038,256.8038,257.1038,3300.0
2024-01-11 14:40:00,265.71,265.79,265.49,265.5,4995.0,257.1425,257.2199,256.9296,256.9393,4995.0
2024-01-11 14:45:00,265.45,265.56,265.35,265.49,7727.0,256.8909,256.9974,256.7941,256.9296,7727.0
2024-01-11 14:50:00,265.49,265.77,265.45,265.77,7043.0,256.9296,257.2006,256.8909,257.2006,7043.0
2024-01-11 14:55:00,265.79,265.88,265.69,265.82,6320.0,257.2199,257.307,257.1232,257.249,6320.0
2024-01-11 15:00:00,265.82,265.89,265.43,265.51,5877.0,257.249,257.3167,256.8715,256.949,5877.0
2024-01-11 15:05:00,265.57,265.68,265.26,265.34,5429.0,257.007,257.1135,256.707,256.7844,5429.0
2024-01-11 15:10:00,265.28,265.28,264.95,265.24,4912.0,256.7264,256.7264,256.407,256.6877,4912.0
2024-01-11 15:15:00,265.08,265.08,264.74,264.81,8399.0,256.5328,256.5328,256.2038,256.2715,8399.0
2024-01-11 15:20:00,264.87,265.36,264.79,265.3,9564.0,256.3296,256.8038,256.2522,256.7457,9564.0
2024-01-11 15:25:00,265.3,265.46,265.15,265.16,7196.0,256.7457,256.9006,256.6006,256.6102,7196.0
2024-01-11 15:30:00,265.16,265.33,265.07,265.28,10135.0,256.6102,256.7748,256.5232,256.7264,10135.0
2024-01-11 15:35:00,265.26,265.28,264.94,265.0,5316.0,256.707,256.7264,256.3973,256.4554,5316.0
2024-01-11 15:40:00,264.95,265.11,264.95,265.01,13642.0,256.407,256.5619,256.407,256.4651,13642.0
2024-01-11 15:45:00,265.02,265.05,264.82,264.82,15032.0,256.4748,256.5038,256.2812,256.2812,15032.0
2024-01-11 15:50:00,264.82,264.94,264.53,264.75,27171.0,256.2812,256.3973,256.0006,256.2135,27171.0
2024-01-11 15:55:00,264.77,265.07,264.58,264.58,73245.0,256.2328,256.5232,256.049,256.049,73245.0
2024-01-12 09:30:00,265.96,267.17,265.96,266.65,24846.0,257.3845,258.5554,257.3845,258.0522,24846.0
2024-01-12 09:35:00,266.66,267.66,266.54,267.05,9865.0,258.0619,259.0296,257.9458,258.4393,9865.0
2024-01-12 09:40:00,267.07,267.08,265.64,266.04,12786.0,258.4587,258.4683,257.0748,257.4619,12786.0
2024-01-12 09:45:00,266.37,266.67,265.66,266.07,7980.0,257.7812,258.0716,257.0941,257.4909,7980.0
2024-01-12 09:50:00,265.83,266.11,265.59,265.95,7460.0,257.2586,257.5296,257.0264,257.3748,7460.0
2024-01-12 09:55:00,265.25,265.5,264.31,264.31,2872.0,256.6973,256.9393,255.7877,255.7877,2872.0
2024-01-12 10:00:00,264.54,264.94,264.25,264.59,7818.0,256.0102,256.3973,255.7296,256.0586,7818.0
2024-01-12 10:05:00,264.25,264.75,264.05,264.21,6447.0,255.7296,256.2135,255.536,255.6909,6447.0
2024-01-12 10:10:00,264.21,264.55,264.0,264.15,17689.0,255.6909,256.0199,255.4877,255.6328,17689.0
2024-01-12 10:15:00,264.04,264.04,263.56,263.75,12679.0,255.5264,255.5264,255.0618,255.2457,12679.0
2024-01-12 10:20:00,263.75,264.52,263.56,264.39,18077.0,255.2457,255.9909,255.0618,255.8651,18077.0
2024-01-12 10:25:00,264.5,264.65,264.3,264.44,9458.0,255.9715,256.1167,255.778,255.9135,9458.0
2024-01-12 10:30:00,264.41,264.77,264.4,264.75,3484.0,255.8844,256.2328,255.8748,256.2135,3484.0
2024-01-12 10:35:00,264.75,264.78,264.04,264.18,6250.0,256.2135,256.2425,255.5264,255.6618,6250.0
2024-01-12 10:40:00,264.18,264.44,264.13,264.17,5656.0,255.6618,255.9135,255.6135,255.6522,5656.0
2024-01-12 10:45:00,264.29,264.3,263.81,263.98,5156.0,255.7683,255.778,255.3038,255.4683,5156.0
2024-01-12 10:50:00,264.01,264.01,263.58,263.66,5958.0,255.4973,255.4973,255.0812,255.1586,5958.0
2024-01-12 10:55:00,263.83,263.83,263.52,263.52,4987.0,255.3231,255.3231,255.0231,255.0231,4987.0
2024-01-12 11:00:00,263.61,263.8,263.6,263.73,1436.0,255.1102,255.2941,255.1005,255.2264,1436.0
2024-01-12 11:05:00,263.92,264.0,263.87,263.97,2247.0,255.4102,255.4877,255.3618,255.4586,2247.0
2024-01-12 11:10:00,263.9,264.15,263.77,263.88,3669.0,255.3909,255.6328,255.2651,255.3715,3669.0
2024-01-12 11:15:00,263.88,264.14,263.7,264.14,2246.0,255.3715,255.6231,255.1973,255.6231,2246.0
2024-01-12 11:20:00,264.19,264.2,264.03,264.16,3343.0,255.6715,255.6812,255.5167,255.6425,3343.0
2024-01-12 11:25:00,264.13,264.23,264.13,264.14,1600.0,255.6135,255.7102,255.6135,255.6231,1600.0
2024-01-12 11:30:00,264.15,264.22,263.95,264.13,8302.0,255.6328,255.7006,255.4393,255.6135,8302.0
2024-01-12 11:35:00,264.15,264.26,263.8,263.95,9841.0,255.6328,255.7393,255.2941,255.4393,9841.0
2024-01-12 11:40:00,264.03,264.1,263.83,263.99,3018.0,255.5167,255.5844,255.3231,255.478,3018.0
2024-01-12 11:45:00,263.9,263.99,263.69,263.7,2218.0,255.3909,255.478,255.1876,255.1973,2218.0
2024-01-12 11:50:00,263.78,263.95,263.77,263.91,3480.0,255.2747,255.4393,255.2651,255.4006,3480.0
2024-01-12 11:55:00,264.0,264.1,263.94,263.95,1471.0,255.4877,255.5844,255.4296,255.4393,1471.0
2024-01-12 12:00:00,263.92,263.95,263.71,263.95,3974.0,255.4102,255.4393,255.207,255.4393,3974.0
2024-01-12 12:05:00,263.86,264.0,263.79,263.79,1182.0,255.3522,255.4877,255.2844,255.2844,1182.0
2024-01-12 12:10:00,263.87,264.13,263.8,264.05,4335.0,255.3618,255.6135,255.2941,255.536,4335.0
2024-01-12 12:15:00,264.11,264.11,263.96,263.96,2325.0,255.5941,255.5941,255.4489,255.4489,2325.0
2024-01-12 12:20:00,263.96,263.98,263.85,263.88,3892.0,255.4489,255.4683,255.3425,255.3715,3892.0
2024-01-12 12:25:00,263.88,263.94,263.68,263.94,3485.0,255.3715,255.4296,255.178,255.4296,3485.0
2024-01-12 12:30:00,263.82,263.95,263.77,263.9,2237.0,255.3135,255.4393,255.2651,255.3909,2237.0
2024-01-12 12:35:00,263.96,264.04,263.81,264.04,3360.0,255.4489,255.5264,255.3038,255.5264,3360.0
2024-01-12 12:40:00,264.0,264.09,263.8,263.85,3892.0,255.4877,255.5748,255.2941,255.3425,3892.0
2024-01-12 12:45:00,264.02,264.06,263.8,263.94,1404.0,255.507,255.5457,255.2941,255.4296,1404.0
2024-01-12 12:50:00,263.99,264.1,263.91,264.1,3613.0,255.478,255.5844,255.4006,255.5844,3613.0
2024-01-12 12:55:00,263.91,263.91,263.66,263.66,1110.0,255.4006,255.4006,255.1586,255.1586,1110.0
2024-01-12 13:00:00,263.76,263.84,263.66,263.79,2560.0,255.2554,255.3328,255.1586,255.2844,2560.0
2024-01-12 13:05:00,263.8,263.8,263.63,263.73,1925.0,255.2941,255.2941,255.1296,255.2264,1925.0
2024-01-12 13:10:00,263.75,263.88,263.63,263.88,2210.0,255.2457,255.3715,255.1296,255.3715,2210.0
2024-01-12 13:15:00,263.83,263.87,263.75,263.87,2955.0,255.3231,255.3618,255.2457,255.3618,2955.0
2024-01-12 13:20:00,263.81,263.9,263.69,263.9,3551.0,255.3038,255.3909,255.1876,255.3909,3551.0
2024-01-12 13:25:00,263.95,263.96,263.92,263.92,653.0,255.4393,255.4489,255.4102,255.4102,653.0
2024-01-12 13:30:00,264.0,264.0,263.91,263.98,3511.0,255.4877,255.4877,255.4006,255.4683,3511.0
2024-01-12 13:35:00,263.98,264.09,263.85,264.09,6773.0,255.4683,255.5748,255.3425,255.5748,6773.0
2024-01-12 13:40:00,264.12,264.18,264.01,264.01,5177.0,255.6038,255.6618,255.4973,255.4973,5177.0
2024-01-12 13:45:00,264.01,264.12,263.96,264.01,3507.0,255.4973,255.6038,255.4489,255.4973,3507.0
2024-01-12 13:50:00,264.13,264.13,263.99,263.99,3793.0,255.6135,255.6135,255.478,255.478,3793.0
2024-01-12 13:55:00,263.99,264.13,263.78,263.78,12765.0,255.478,255.6135,255.2747,255.2747,12765.0
2024-01-12 14:00:00,263.7,263.7,263.49,263.53,11855.0,255.1973,255.1973,254.9941,255.0328,11855.0
2024-01-12 14:05:00,263.54,263.7,263.49,263.52,35229.0,255.0425,255.1973,254.9941,255.0231,35229.0
2024-01-12 14:10:00,263.54,264.0,263.49,263.74,12704.0,255.0425,255.4877,254.9941,255.236,12704.0
2024-01-12 14:15:00,263.85,264.05,263.8,264.0,9919.0,255.3425,255.536,255.2941,255.4877,9919.0
2024-01-12 14:20:00,264.03,264.39,264.0,264.36,59782.0,255.5167,255.8651,255.4877,255.836,59782.0
2024-01-12 14:25:00,264.44,264.5,264.26,264.32,5398.0,255.9135,255.9715,255.7393,255.7973,5398.0
2024-01-12 14:30:00,264.34,264.34,263.82,263.85,3806.0,255.8167,255.8167,255.3135,255.3425,3806.0
2024-01-12 14:35:00,263.79,263.94,263.78,263.82,2739.0,255.2844,255.4296,255.2747,255.3135,2739.0
2024-01-12 14:40:00,263.76,263.81,263.64,263.74,2814.0,255.2554,255.3038,255.1393,255.236,2814.0
2024-01-12 14:45:00,263.7,263.72,263.41,263.51,8111.0,255.1973,255.2167,254.9167,255.0135,8111.0
2024-01-12 14:50:00,263.51,263.72,263.51,263.67,2358.0,255.0135,255.2167,255.0135,255.1683,2358.0
2024-01-12 14:55:00,263.65,263.84,263.61,263.84,3901.0,255.1489,255.3328,255.1102,255.3328,3901.0
2024-01-12 15:00:00,263.87,263.94,263.77,263.85,3614.0,255.3618,255.4296,255.2651,255.3425,3614.0
2024-01-12 15:05:00,263.72,263.8,263.67,263.75,4193.0,255.2167,255.2941,255.1683,255.2457,4193.0
2024-01-12 15:10:00,263.71,263.86,263.5,263.52,5786.0,255.207,255.3522,255.0038,255.0231,5786.0
2024-01-12 15:15:00,263.55,263.8,263.54,263.76,3765.0,255.0522,255.2941,255.0425,255.2554,3765.0
2024-01-12 15:20:00,263.69,263.74,263.66,263.69,1350.0,255.1876,255.236,255.1586,255.1876,1350.0
2024-01-12 15:25:00,263.81,263.82,263.69,263.75,5827.0,255.3038,255.3135,255.1876,255.2457,5827.0
2024-01-12 15:30:00,263.66,263.89,263.66,263.81,5932.0,255.1586,255.3812,255.1586,255.3038,5932.0
2024-01-12 15:35:00,263.78,264.2,263.77,264.13,5183.0,255.2747,255.6812,255.2651,255.6135,5183.0
2024-01-12 15:40:00,264.09,264.18,263.92,264.17,9346.0,255.5748,255.6618,255.4102,255.6522,9346.0
2024-01-12 15:45:00,264.16,264.44,264.14,264.27,14472.0,255.6425,255.9135,255.6231,255.7489,14472.0
2024-01-12 15:50:00,264.25,264.28,264.07,264.12,23934.0,255.7296,255.7586,255.5554,255.6038,23934.0
2024-01-12 15:55:00,264.09,264.25,264.01,264.14,46003.0,255.5748,255.7296,255.4973,255.6231,46003.0
2024-01-16 09:30:00,262.53,263.99,261.75,262.54,32167.0,254.0651,255.478,253.3102,254.0747,32167.0
2024-01-16 09:35:00,262.71,262.71,262.11,262.11,6284.0,254.2392,254.2392,253.6586,253.6586,6284.0
2024-01-16 09:40:00,261.82,262.04,261.62,261.94,6543.0,253.3779,253.5909,253.1844,253.4941,6543.0
2024-01-16 09:45:00,262.01,262.2,261.21,261.29,9020.0,253.5618,253.7457,252.7876,252.865,9020.0
2024-01-16 09:50:00,261.41,261.51,260.95,261.22,8836.0,252.9812,253.0779,252.536,252.7973,8836.0
2024-01-16 09:55:00,261.23,261.84,261.15,261.84,9023.0,252.807,253.3973,252.7295,253.3973,9023.0
2024-01-16 10:00:00,261.97,262.57,261.86,262.39,14887.0,253.5231,254.1038,253.4167,253.9296,14887.0
2024-01-16 10:05:00,262.38,262.89,262.2,262.44,3897.0,253.9199,254.4134,253.7457,253.978,3897.0
2024-01-16 10:10:00,262.45,262.75,262.26,262.59,16848.0,253.9876,254.278,253.8038,254.1231,16848.0
2024-01-16 10:15:00,262.3,262.54,262.2,262.32,4991.0,253.8425,254.0747,253.7457,253.8618,4991.0
2024-01-16 10:20:00,262.19,262.88,262.13,262.87,46312.0,253.736,254.4038,253.6779,254.3941,46312.0
2024-01-16 10:25:00,262.95,263.15,262.94,263.04,11584.0,254.4715,254.6651,254.4618,254.5586,11584.0
2024-01-16 10:30:00,263.11,263.18,262.6,262.81,12231.0,254.6263,254.6941,254.1328,254.336,12231.0
2024-01-16 10:35:00,262.89,263.49,262.81,263.3,11947.0,254.4134,254.9941,254.336,254.8102,11947.0
2024-01-16 10:40:00,263.35,263.74,263.35,263.51,8687.0,254.8586,255.236,254.8586,255.0135,8687.0
2024-01-16 10:45:00,263.57,263.8,263.46,263.55,3777.0,255.0715,255.2941,254.9651,255.0522,3777.0
2024-01-16 10:50:00,263.49,263.49,262.93,262.94,2172.0,254.9941,254.9941,254.4522,254.4618,2172.0
2024-01-16 10:55:00,263.03,263.07,262.79,262.79,3594.0,254.5489,254.5876,254.3167,254.3167,3594.0
2024-01-16 11:00:00,262.83,262.83,262.19,262.41,5761.0,254.3554,254.3554,253.736,253.9489,5761.0
2024-01-16 11:05:00,262.42,262.6,262.25,262.43,4997.0,253.9586,254.1328,253.7941,253.9683,4997.0
2024-01-16 11:10:00,262.46,262.55,262.25,262.35,7920.0,253.9973,254.0844,253.7941,253.8909,7920.0
2024-01-16 11:15:00,262.27,262.75,262.25,262.56,5335.0,253.8134,254.278,253.7941,254.0941,5335.0
2024-01-16 11:20:00,262.67,263.03,262.54,262.97,2810.0,254.2005,254.5489,254.0747,254.4909,2810.0
2024-01-16 11:25:00,263.06,263.12,262.73,262.75,2970.0,254.578,254.636,254.2586,254.278,2970.0
2024-01-16 11:30:00,262.79,263.09,262.65,263.06,3272.0,254.3167,254.607,254.1812,254.578,3272.0
2024-01-16 11:35:00,263.05,263.05,262.8,262.87,3600.0,254.5683,254.5683,254.3263,254.3941,3600.0
2024-01-16 11:40:00,262.82,263.0,262.78,262.88,3640.0,254.3457,254.5199,254.307,254.4038,3640.0
2024-01-16 11:45:00,262.87,263.13,262.86,262.96,8030.0,254.3941,254.6457,254.3844,254.4812,8030.0
2024-01-16 11:50:00,263.04,263.17,262.86,262.86,4295.0,254.5586,254.6844,254.3844,254.3844,4295.0
2024-01-16 11:55:00,262.98,263.17,262.77,263.09,3444.0,254.5005,254.6844,254.2973,254.607,3444.0
2024-01-16 12:00:00,263.08,263.12,262.9,263.0,1511.0,254.5973,254.636,254.4231,254.5199,1511.0
2024-01-16 12:05:00,263.1,263.1,262.86,262.99,3073.0,254.6167,254.6167,254.3844,254.5102,3073.0
2024-01-16 12:10:00,263.0,263.15,262.92,263.04,4356.0,254.5199,254.6651,254.4425,254.5586,4356.0
2024-01-16 12:15:00,262.95,263.02,262.73,262.83,2968.0,254.4715,254.5393,254.2586,254.3554,2968.0
2024-01-16 12:20:00,262.87,262.89,262.78,262.87,836.0,254.3941,254.4134,254.307,254.3941,836.0
2024-01-16 12:25:00,262.89,262.91,262.68,262.8,1848.0,254.4134,254.4328,254.2102,254.3263,1848.0
2024-01-16 12:30:00,262.8,262.8,262.51,262.51,2537.0,254.3263,254.3263,254.0457,254.0457,2537.0
2024-01-16 12:35:00,262.59,262.75,262.58,262.71,3175.0,254.1231,254.278,254.1134,254.2392,3175.0
2024-01-16 12:40:00,262.63,262.7,262.47,262.54,4919.0,254.1618,254.2296,254.007,254.0747,4919.0
2024-01-16 12:45:00,262.5,262.64,262.2,262.2,2352.0,254.036,254.1715,253.7457,253.7457,2352.0
2024-01-16 12:50:00,262.2,262.24,262.1,262.11,2721.0,253.7457,253.7844,253.6489,253.6586,2721.0
2024-01-16 12:55:00,262.1,262.27,261.89,261.97,3900.0,253.6489,253.8134,253.4457,253.5231,3900.0
2024-01-16 13:00:00,261.89,262.11,261.88,262.03,3242.0,253.4457,253.6586,253.436,253.5812,3242.0
2024-01-16 13:05:00,261.94,262.03,261.88,261.99,2608.0,253.4941,253.5812,253.436,253.5425,2608.0
2024-01-16 13:10:00,261.88,261.88,261.67,261.81,4119.0,253.436,253.436,253.2328,253.3683,4119.0
2024-01-16 13:15:00,261.82,261.96,261.74,261.92,11131.0,253.3779,253.5134,253.3005,253.4747,11131.0
2024-01-16 13:20:00,261.92,261.92,261.57,261.82,2892.0,253.4747,253.4747,253.136,253.3779,2892.0
2024-01-16 13:25:00,261.83,261.92,261.65,261.74,16789.0,253.3876,253.4747,253.2134,253.3005,16789.0
2024-01-16 13:30:00,261.71,262.1,261.71,262.06,7447.0,253.2715,253.6489,253.2715,253.6102,7447.0
2024-01-16 13:35:00,262.05,262.26,261.81,261.81,9070.0,253.6005,253.8038,253.3683,253.3683,9070.0
2024-01-16 13:40:00,261.87,261.87,261.29,261.38,3770.0,253.4263,253.4263,252.865,252.9521,3770.0
2024-01-16 13:45:00,261.31,261.31,261.14,261.17,5032.0,252.8844,252.8844,252.7199,252.7489,5032.0
2024-01-16 13:50:00,261.13,261.27,260.84,261.06,10298.0,252.7102,252.8457,252.4295,252.6424,10298.0
2024-01-16 13:55:00,261.03,261.22,261.02,261.22,3151.0,252.6134,252.7973,252.6037,252.7973,3151.0
2024-01-16 14:00:00,261.17,261.28,260.86,260.92,7432.0,252.7489,252.8554,252.4489,252.507,7432.0
2024-01-16 14:05:00,260.81,261.06,260.81,260.94,7953.0,252.4005,252.6424,252.4005,252.5263,7953.0
2024-01-16 14:10:00,260.94,261.06,260.91,261.0,3639.0,252.5263,252.6424,252.4973,252.5844,3639.0
2024-01-16 14:15:00,261.0,261.0,260.3,260.42,16637.0,252.5844,252.5844,251.907,252.0231,16637.0
2024-01-16 14:20:00,260.33,260.42,260.15,260.22,23083.0,251.936,252.0231,251.7618,251.8295,23083.0
2024-01-16 14:25:00,260.22,260.34,260.06,260.12,22622.0,251.8295,251.9457,251.6747,251.7328,22622.0
2024-01-16 14:30:00,260.09,260.37,260.0,260.28,28288.0,251.7037,251.9747,251.6166,251.8876,28288.0
2024-01-16 14:35:00,260.24,260.31,260.21,260.23,6981.0,251.8489,251.9166,251.8199,251.8392,6981.0
2024-01-16 14:40:00,260.23,260.28,260.16,260.25,9693.0,251.8392,251.8876,251.7715,251.8586,9693.0
2024-01-16 14:45:00,260.25,260.57,260.18,260.54,15856.0,251.8586,252.1682,251.7908,252.1392,15856.0
2024-01-16 14:50:00,260.53,260.58,260.44,260.48,5822.0,252.1295,252.1779,252.0424,252.0812,5822.0
2024-01-16 14:55:00,260.5,260.61,260.47,260.55,6750.0,252.1005,252.207,252.0715,252.1489,6750.0
2024-01-16 15:00:00,260.54,260.71,260.53,260.67,9029.0,252.1392,252.3037,252.1295,252.265,9029.0
2024-01-16 15:05:00,260.6,260.71,260.51,260.56,6581.0,252.1973,252.3037,252.1102,252.1586,6581.0
2024-01-16 15:10:00,260.61,260.62,260.5,260.53,7538.0,252.207,252.2166,252.1005,252.1295,7538.0
2024-01-16 15:15:00,260.59,260.76,260.56,260.59,9698.0,252.1876,252.3521,252.1586,252.1876,9698.0
2024-01-16 15:20:00,260.62,260.93,260.59,260.9,6553.0,252.2166,252.5166,252.1876,252.4876,6553.0
2024-01-16 15:25:00,260.91,261.03,260.82,260.87,6845.0,252.4973,252.6134,252.4102,252.4586,6845.0
2024-01-16 15:30:00,260.87,260.88,260.54,260.67,9006.0,252.4586,252.4683,252.1392,252.265,9006.0
2024-01-16 15:35:00,260.76,261.33,260.75,261.33,14331.0,252.3521,252.9037,252.3424,252.9037,14331.0
2024-01-16 15:40:00,261.4,261.4,261.03,261.29,12600.0,252.9715,252.9715,252.6134,252.865,12600.0
2024-01-16 15:45:00,261.29,261.31,260.57,260.91,36747.0,252.865,252.8844,252.1682,252.4973,36747.0
2024-01-16 15:50:00,260.91,260.92,260.49,260.58,37811.0,252.4973,252.507,252.0908,252.1779,37811.0
2024-01-16 15:55:00,260.61,260.81,260.37,260.45,102216.0,252.207,252.4005,251.9747,252.0521,102216.0
2024-01-17 09:30:00,258.06,258.24,257.0,257.55,19749.0,249.7392,249.9134,248.7134,249.2456,19749.0
2024-01-17 09:35:00,257.52,259.0,257.41,259.0,7710.0,249.2166,250.6489,249.1101,250.6489,7710.0
2024-01-17 09:40:00,258.61,258.61,257.86,258.37,7420.0,250.2714,250.2714,249.5456,250.0392,7420.0
2024-01-17 09:45:00,258.29,258.81,258.16,258.69,18189.0,249.9618,250.465,249.836,250.3489,18189.0
2024-01-17 09:50:00,258.7,258.82,258.1,258.49,22732.0,250.3585,250.4747,249.7779,250.1553,22732.0
2024-01-17 09:55:00,258.45,258.78,258.01,258.41,2895.0,250.1166,250.436,249.6908,250.0779,2895.0
2024-01-17 10:00:00,258.28,259.77,258.28,259.19,20395.0,249.9521,251.394,249.9521,250.8327,20395.0
2024-01-17 10:05:00,259.19,259.33,258.75,258.75,5426.0,250.8327,250.9682,250.4069,250.4069,5426.0
2024-01-17 10:10:00,258.74,258.83,258.05,258.18,4202.0,250.3973,250.4844,249.7295,249.8553,4202.0
2024-01-17 10:15:00,258.15,258.15,257.51,257.51,2212.0,249.8263,249.8263,249.2069,249.2069,2212.0
2024-01-17 10:20:00,257.51,257.62,257.3,257.4,5622.0,249.2069,249.3134,249.0037,249.1005,5622.0
2024-01-17 10:25:00,257.44,258.14,257.43,258.08,7957.0,249.1392,249.8166,249.1295,249.7585,7957.0
2024-01-17 10:30:00,257.99,258.21,257.93,258.16,5808.0,249.6714,249.8843,249.6134,249.836,5808.0
2024-01-17 10:35:00,258.21,258.21,257.7,257.85,7086.0,249.8843,249.8843,249.3908,249.536,7086.0
2024-01-17 10:40:00,257.78,257.89,257.69,257.75,4001.0,249.4682,249.5747,249.3811,249.4392,4001.0
2024-01-17 10:45:00,257.75,257.81,257.39,257.42,7796.0,249.4392,249.4972,249.0908,249.1198,7796.0
2024-01-17 10:50:00,257.45,257.46,257.1,257.13,3748.0,249.1488,249.1585,248.8101,248.8392,3748.0
2024-01-17 10:55:00,257.13,257.65,257.12,257.61,17301.0,248.8392,249.3424,248.8295,249.3037,17301.0
2024-01-17 11:00:00,257.6,258.05,257.59,258.02,6392.0,249.294,249.7295,249.2843,249.7005,6392.0
2024-01-17 11:05:00,258.02,258.03,257.81,257.88,2928.0,249.7005,249.7101,249.4972,249.565,2928.0
2024-01-17 11:10:00,257.92,258.16,257.78,258.15,5288.0,249.6037,249.836,249.4682,249.8263,5288.0
2024-01-17 11:15:00,258.12,258.35,258.12,258.25,10476.0,249.7972,250.0198,249.7972,249.9231,10476.0
2024-01-17 11:20:00,258.27,258.8,258.21,258.68,15979.0,249.9424,250.4553,249.8843,250.3392,15979.0
2024-01-17 11:25:00,258.74,258.93,258.65,258.73,4544.0,250.3973,250.5811,250.3102,250.3876,4544.0
2024-01-17 11:30:00,258.68,258.75,258.47,258.64,5837.0,250.3392,250.4069,250.136,250.3005,5837.0
2024-01-17 11:35:00,258.58,258.77,258.3,258.32,10481.0,250.2424,250.4263,249.9714,249.9908,10481.0
2024-01-17 11:40:00,258.44,258.44,257.91,257.98,8837.0,250.1069,250.1069,249.594,249.6618,8837.0
2024-01-17 11:45:00,257.94,258.36,257.94,257.99,10444.0,249.623,250.0295,249.623,249.6714,10444.0
2024-01-17 11:50:00,257.99,258.3,257.8,258.26,8036.0,249.6714,249.9714,249.4876,249.9327,8036.0
2024-01-17 11:55:00,258.12,258.2,257.81,257.98,5254.0,249.7972,249.8747,249.4972,249.6618,5254.0
2024-01-17 12:00:00,257.97,258.15,257.8,257.81,3502.0,249.6521,249.8263,249.4876,249.4972,3502.0
2024-01-17 12:05:00,257.81,257.82,257.74,257.79,4172.0,249.4972,249.5069,249.4295,249.4779,4172.0
2024-01-17 12:10:00,257.79,258.12,257.76,258.08,4713.0,249.4779,249.7972,249.4489,249.7585,4713.0
2024-01-17 12:15:00,258.0,258.0,257.8,257.8,2217.0,249.6811,249.6811,249.4876,249.4876,2217.0
2024-01-17 12:20:00,257.84,258.17,257.83,258.17,9100.0,249.5263,249.8456,249.5166,249.8456,9100.0
2024-01-17 12:25:00,258.16,258.16,257.86,257.98,8208.0,249.836,249.836,249.5456,249.6618,8208.0
2024-01-17 12:30:00,257.93,258.0,257.87,257.97,3187.0,249.6134,249.6811,249.5553,249.6521,3187.0
2024-01-17 12:35:00,257.91,258.04,257.91,257.98,2601.0,249.594,249.7198,249.594,249.6618,2601.0
2024-01-17 12:40:00,258.0,258.16,257.95,258.16,6612.0,249.6811,249.836,249.6327,249.836,6612.0
2024-01-17 12:45:00,258.09,258.33,258.07,258.33,3255.0,249.7682,250.0005,249.7489,250.0005,3255.0
2024-01-17 12:50:00,258.33,258.59,258.31,258.52,3482.0,250.0005,250.2521,249.9811,250.1843,3482.0
2024-01-17 12:55:00,258.57,258.74,258.53,258.65,5383.0,250.2327,250.3973,250.194,250.3102,5383.0
2024-01-17 13:00:00,258.65,258.73,258.57,258.69,7063.0,250.3102,250.3876,250.2327,250.3489,7063.0
2024-01-17 13:05:00,258.69,258.91,258.41,258.57,12697.0,250.3489,250.5618,250.0779,250.2327,12697.0
2024-01-17 13:10:00,258.69,258.83,258.46,258.63,6067.0,250.3489,250.4844,250.1263,250.2908,6067.0
2024-01-17 13:15:00,258.61,258.93,258.5,258.92,6054.0,250.2714,250.5811,250.165,250.5715,6054.0
2024-01-17 13:20:00,258.86,258.89,258.33,258.38,3724.0,250.5134,250.5424,250.0005,250.0489,3724.0
2024-01-17 13:25:00,258.4,258.67,258.37,258.43,6152.0,250.0682,250.3295,250.0392,250.0973,6152.0
2024-01-17 13:30:00,258.27,258.32,258.07,258.27,6668.0,249.9424,249.9908,249.7489,249.9424,6668.0
2024-01-17 13:35:00,258.25,258.42,258.17,258.4,6365.0,249.9231,250.0876,249.8456,250.0682,6365.0
2024-01-17 13:40:00,258.4,258.7,258.38,258.7,3531.0,250.0682,250.3585,250.0489,250.3585,3531.0
2024-01-17 13:45:00,258.64,258.7,258.44,258.61,5845.0,250.3005,250.3585,250.1069,250.2714,5845.0
2024-01-17 13:50:00,258.61,258.8,258.44,258.8,4310.0,250.2714,250.4553,250.1069,250.4553,4310.0
2024-01-17 13:55:00,258.75,259.14,258.68,259.1,3058.0,250.4069,250.7844,250.3392,250.7456,3058.0
2024-01-17 14:00:00,259.16,259.17,258.93,259.05,4451.0,250.8037,250.8134,250.5811,250.6973,4451.0
2024-01-17 14:05:00,258.97,259.07,258.79,258.9,4700.0,250.6198,250.7166,250.4456,250.5521,4700.0
2024-01-17 14:10:00,258.96,259.02,258.9,258.9,5538.0,250.6102,250.6682,250.5521,250.5521,5538.0
2024-01-17 14:15:00,258.9,259.05,258.87,258.95,3269.0,250.5521,250.6973,250.5231,250.6005,3269.0
2024-01-17 14:20:00,258.95,259.0,258.82,258.86,5521.0,250.6005,250.6489,250.4747,250.5134,5521.0
2024-01-17 14:25:00,258.87,258.96,258.83,258.83,3603.0,250.5231,250.6102,250.4844,250.4844,3603.0
2024-01-17 14:30:00,258.84,258.89,258.72,258.84,6320.0,250.494,250.5424,250.3779,250.494,6320.0
2024-01-17 14:35:00,258.79,258.83,258.61,258.7,6136.0,250.4456,250.4844,250.2714,250.3585,6136.0
2024-01-17 14:40:00,258.69,258.73,258.57,258.71,7341.0,250.3489,250.3876,250.2327,250.3682,7341.0
2024-01-17 14:45:00,258.71,258.74,258.58,258.66,2593.0,250.3682,250.3973,250.2424,250.3198,2593.0
2024-01-17 14:50:00,258.69,258.71,258.57,258.61,3143.0,250.3489,250.3682,250.2327,250.2714,3143.0
2024-01-17 14:55:00,258.56,258.71,258.46,258.71,7028.0,250.2231,250.3682,250.1263,250.3682,7028.0
2024-01-17 15:00:00,258.69,258.87,258.66,258.8,6799.0,250.3489,250.5231,250.3198,250.4553,6799.0
2024-01-17 15:05:00,258.86,258.86,258.67,258.73,4912.0,250.5134,250.5134,250.3295,250.3876,4912.0
2024-01-17 15:10:00,258.71,258.77,258.6,258.7,5529.0,250.3682,250.4263,250.2618,250.3585,5529.0
2024-01-17 15:15:00,258.75,259.31,258.74,259.28,7508.0,250.4069,250.9489,250.3973,250.9198,7508.0
2024-01-17 15:20:00,259.25,259.31,259.18,259.26,5230.0,250.8908,250.9489,250.8231,250.9005,5230.0
2024-01-17 15:25:00,259.32,259.35,259.24,259.31,5197.0,250.9586,250.9876,250.8811,250.9489,5197.0
2024-01-17 15:30:00,259.27,259.31,258.85,258.92,8974.0,250.9102,250.9489,250.5037,250.5715,8974.0
2024-01-17 15:35:00,258.89,259.12,258.89,259.07,6960.0,250.5424,250.765,250.5424,250.7166,6960.0
2024-01-17 15:40:00,259.15,259.38,259.14,259.3,11535.0,250.794,251.0166,250.7844,250.9392,11535.0
2024-01-17 15:45:00,259.34,259.51,259.31,259.36,9389.0,250.9779,251.1424,250.9489,250.9973,9389.0
2024-01-17 15:50:00,259.39,259.85,259.36,259.81,23745.0,251.0263,251.4715,250.9973,251.4328,23745.0
2024-01-17 15:55:00,259.83,260.23,259.77,260.19,72105.0,251.4521,251.8392,251.394,251.8005,72105.0
2024-01-18 09:30:00,259.24,260.46,258.24,258.69,21909.0,250.8811,252.0618,249.9134,250.3489,21909.0
2024-01-18 09:35:00,258.42,258.88,258.26,258.8,7539.0,250.0876,250.5327,249.9327,250.4553,7539.0
2024-01-18 09:40:00,258.63,258.63,257.61,257.82,5495.0,250.2908,250.2908,249.3037,249.5069,5495.0
2024-01-18 09:45:00,257.94,258.01,257.62,257.69,9109.0,249.623,249.6908,249.3134,249.3811,9109.0
2024-01-18 09:50:00,257.84,257.84,257.21,257.32,6554.0,249.5263,249.5263,248.9166,249.023,6554.0
2024-01-18 09:55:00,257.35,257.94,257.18,257.9,7764.0,249.0521,249.623,248.8876,249.5843,7764.0
2024-01-18 10:00:00,257.89,258.78,257.69,258.66,14997.0,249.5747,250.436,249.3811,250.3198,14997.0
2024-01-18 10:05:00,258.9,259.27,258.67,258.67,5064.0,250.5521,250.9102,250.3295,250.3295,5064.0
2024-01-18 10:10:00,258.58,259.36,258.55,259.28,16365.0,250.2424,250.9973,250.2134,250.9198,16365.0
2024-01-18 10:15:00,258.98,259.12,258.55,258.56,11652.0,250.6295,250.765,250.2134,250.2231,11652.0
2024-01-18 10:20:00,258.55,258.55,258.11,258.52,3062.0,250.2134,250.2134,249.7876,250.1843,3062.0
2024-01-18 10:25:00,258.5,259.38,258.5,259.33,8617.0,250.165,251.0166,250.165,250.9682,8617.0
2024-01-18 10:30:00,259.26,259.41,258.56,258.6,6965.0,250.9005,251.0457,250.2231,250.2618,6965.0
2024-01-18 10:35:00,258.44,258.69,258.42,258.47,4217.0,250.1069,250.3489,250.0876,250.136,4217.0
2024-01-18 10:40:00,258.52,258.94,258.49,258.82,6642.0,250.1843,250.5908,250.1553,250.4747,6642.0
2024-01-18 10:45:00,258.76,258.76,258.17,258.24,11295.0,250.4166,250.4166,249.8456,249.9134,11295.0
2024-01-18 10:50:00,258.11,258.12,257.95,257.96,3642.0,249.7876,249.7972,249.6327,249.6424,3642.0
2024-01-18 10:55:00,258.05,258.05,257.72,257.83,3221.0,249.7295,249.7295,249.4101,249.5166,3221.0
2024-01-18 11:00:00,257.7,257.77,257.52,257.67,4510.0,249.3908,249.4585,249.2166,249.3618,4510.0
2024-01-18 11:05:00,257.64,257.87,257.52,257.64,3015.0,249.3327,249.5553,249.2166,249.3327,3015.0
2024-01-18 11:10:00,257.69,257.84,257.69,257.7,4110.0,249.3811,249.5263,249.3811,249.3908,4110.0
2024-01-18 11:15:00,257.65,257.86,257.59,257.76,3737.0,249.3424,249.5456,249.2843,249.4489,3737.0
2024-01-18 11:20:00,257.68,257.74,257.58,257.72,2465.0,249.3714,249.4295,249.2747,249.4101,2465.0
2024-01-18 11:25:00,257.79,258.0,257.72,257.87,6085.0,249.4779,249.6811,249.4101,249.5553,6085.0
2024-01-18 11:30:00,257.84,257.84,257.68,257.73,2400.0,249.5263,249.5263,249.3714,249.4198,2400.0
2024-01-18 11:35:00,257.8,257.98,257.76,257.92,2546.0,249.4876,249.6618,249.4489,249.6037,2546.0
2024-01-18 11:40:00,257.86,257.86,257.5,257.51,4745.0,249.5456,249.5456,249.1972,249.2069,4745.0
2024-01-18 11:45:00,257.49,257.49,257.07,257.07,3876.0,249.1876,249.1876,248.7811,248.7811,3876.0
2024-01-18 11:50:00,257.07,257.54,257.07,257.54,8018.0,248.7811,249.2359,248.7811,249.2359,8018.0
2024-01-18 11:55:00,257.42,257.78,257.41,257.62,3707.0,249.1198,249.4682,249.1101,249.3134,3707.0
2024-01-18 12:00:00,257.53,257.53,257.13,257.19,5776.0,249.2263,249.2263,248.8392,248.8972,5776.0
2024-01-18 12:05:00,257.19,257.64,257.18,257.63,1595.0,248.8972,249.3327,248.8876,249.323,1595.0
2024-01-18 12:10:00,257.6,257.65,257.45,257.45,3258.0,249.294,249.3424,249.1488,249.1488,3258.0
2024-01-18 12:15:00,257.56,257.6,257.38,257.38,2250.0,249.2553,249.294,249.0811,249.0811,2250.0
2024-01-18 12:20:00,257.41,257.92,257.38,257.8,5752.0,249.1101,249.6037,249.0811,249.4876,5752.0
2024-01-18 12:25:00,257.8,257.84,257.74,257.75,1758.0,249.4876,249.5263,249.4295,249.4392,1758.0
2024-01-18 12:30:00,257.76,257.76,257.5,257.5,1205.0,249.4489,249.4489,249.1972,249.1972,1205.0
2024-01-18 12:35:00,257.5,257.61,257.36,257.61,3155.0,249.1972,249.3037,249.0618,249.3037,3155.0
2024-01-18 12:40:00,257.61,257.61,257.38,257.38,804.0,249.3037,249.3037,249.0811,249.0811,804.0
2024-01-18 12:45:00,257.4,257.57,257.35,257.48,2320.0,249.1005,249.265,249.0521,249.1779,2320.0
2024-01-18 12:50:00,257.36,257.46,257.09,257.09,7017.0,249.0618,249.1585,248.8005,248.8005,7017.0
2024-01-18 12:55:00,257.16,257.35,257.0,257.26,5412.0,248.8682,249.0521,248.7134,248.965,5412.0
2024-01-18 13:00:00,257.32,257.33,257.08,257.24,1697.0,249.023,249.0327,248.7908,248.9456,1697.0
2024-01-18 13:05:00,257.25,257.39,257.18,257.36,2333.0,248.9553,249.0908,248.8876,249.0618,2333.0
2024-01-18 13:10:00,257.26,257.34,257.14,257.18,2940.0,248.965,249.0424,248.8488,248.8876,2940.0
2024-01-18 13:15:00,257.18,257.44,257.11,257.31,4402.0,248.8876,249.1392,248.8198,249.0134,4402.0
2024-01-18 13:20:00,257.27,257.34,257.16,257.3,4473.0,248.9747,249.0424,248.8682,249.0037,4473.0
2024-01-18 13:25:00,257.32,257.44,257.29,257.32,2015.0,249.023,249.1392,248.994,249.023,2015.0
2024-01-18 13:30:00,257.27,257.47,257.26,257.44,2256.0,248.9747,249.1682,248.965,249.1392,2256.0
2024-01-18 13:35:00,257.51,257.57,257.47,257.56,1741.0,249.2069,249.265,249.1682,249.2553,1741.0
2024-01-18 13:40:00,257.51,257.58,257.45,257.58,1378.0,249.2069,249.2747,249.1488,249.2747,1378.0
2024-01-18 13:45:00,257.54,257.59,257.45,257.56,3332.0,249.2359,249.2843,249.1488,249.2553,3332.0
2024-01-18 13:50:00,257.51,257.94,257.51,257.73,3040.0,249.2069,249.623,249.2069,249.4198,3040.0
2024-01-18 13:55:00,257.72,257.79,257.43,257.44,12279.0,249.4101,249.4779,249.1295,249.1392,12279.0
2024-01-18 14:00:00,257.4,257.73,257.37,257.67,8061.0,249.1005,249.4198,249.0714,249.3618,8061.0
2024-01-18 14:05:00,257.65,257.92,257.6,257.67,4739.0,249.3424,249.6037,249.294,249.3618,4739.0
2024-01-18 14:10:00,257.61,257.64,257.39,257.57,7609.0,249.3037,249.3327,249.0908,249.265,7609.0
2024-01-18 14:15:00,257.58,257.95,257.53,257.9,7178.0,249.2747,249.6327,249.2263,249.5843,7178.0
2024-01-18 14:20:00,257.88,258.37,257.79,258.25,10376.0,249.565,250.0392,249.4779,249.9231,10376.0
2024-01-18 14:25:00,258.25,258.34,258.24,258.29,4369.0,249.9231,250.0102,249.9134,249.9618,4369.0
2024-01-18 14:30:00,258.41,258.65,258.35,258.37,6964.0,250.0779,250.3102,250.0198,250.0392,6964.0
2024-01-18 14:35:00,258.39,258.42,258.24,258.3,5000.0,250.0585,250.0876,249.9134,249.9714,5000.0
2024-01-18 14:40:00,258.35,258.47,257.99,258.24,15939.0,250.0198,250.136,249.6714,249.9134,15939.0
2024-01-18 14:45:00,258.24,258.62,258.14,258.55,5591.0,249.9134,250.2811,249.8166,250.2134,5591.0
2024-01-18 14:50:00,258.63,259.2,258.6,259.08,5462.0,250.2908,250.8424,250.2618,250.7263,5462.0
2024-01-18 14:55:00,259.05,259.08,258.96,259.06,4372.0,250.6973,250.7263,250.6102,250.7069,4372.0
2024-01-18 15:00:00,259.06,259.39,259.06,259.31,5884.0,250.7069,251.0263,250.7069,250.9489,5884.0
2024-01-18 15:05:00,259.36,259.48,259.15,259.47,9188.0,250.9973,251.1134,250.794,251.1037,9188.0
2024-01-18 15:10:00,259.49,259.6,259.44,259.51,5203.0,251.1231,251.2295,251.0747,251.1424,5203.0
2024-01-18 15:15:00,259.47,259.58,259.46,259.46,9072.0,251.1037,251.2102,251.094,251.094,9072.0
2024-01-18 15:20:00,259.49,259.9,259.48,259.9,6393.0,251.1231,251.5199,251.1134,251.5199,6393.0
2024-01-18 15:25:00,259.88,260.02,259.69,259.76,11741.0,251.5005,251.636,251.3166,251.3844,11741.0
2024-01-18 15:30:00,259.76,260.03,259.76,259.95,6074.0,251.3844,251.6457,251.3844,251.5682,6074.0
2024-01-18 15:35:00,259.95,260.0,259.75,259.75,10773.0,251.5682,251.6166,251.3747,251.3747,10773.0
2024-01-18 15:40:00,259.64,259.92,259.64,259.9,7784.0,251.2682,251.5392,251.2682,251.5199,7784.0
2024-01-18 15:45:00,259.9,260.15,259.87,260.05,19813.0,251.5199,251.7618,251.4908,251.665,19813.0
2024-01-18 15:50:00,260.07,260.4,260.0,260.11,23054.0,251.6844,252.0037,251.6166,251.7231,23054.0
2024-01-18 15:55:00,260.11,260.14,259.83,260.0,51200.0,251.7231,251.7521,251.4521,251.6166,51200.0
2024-01-19 09:30:00,260.16,260.5,258.21,258.67,68878.0,251.7715,252.1005,249.8843,250.3295,68878.0
2024-01-19 09:35:00,258.65,259.01,257.23,258.04,6586.0,250.3102,250.6585,248.9359,249.7198,6586.0
2024-01-19 09:40:00,258.24,258.54,257.63,257.66,8236.0,249.9134,250.2037,249.323,249.3521,8236.0
2024-01-19 09:45:00,257.7,259.0,257.58,259.0,13334.0,249.3908,250.6489,249.2747,250.6489,13334.0
2024-01-19 09:50:00,259.05,259.2,258.49,258.68,27027.0,250.6973,250.8424,250.1553,250.3392,27027.0
2024-01-19 09:55:00,258.68,260.07,258.68,260.07,11322.0,250.3392,251.6844,250.3392,251.6844,11322.0
2024-01-19 10:00:00,260.0,260.12,258.57,259.22,13296.0,251.6166,251.7328,250.2327,250.8618,13296.0
2024-01-19 10:05:00,259.2,259.24,258.81,259.01,8402.0,250.8424,250.8811,250.465,250.6585,8402.0
2024-01-19 10:10:00,259.11,259.11,258.47,258.63,6426.0,250.7553,250.7553,250.136,250.2908,6426.0
2024-01-19 10:15:00,258.58,259.05,258.47,258.71,6235.0,250.2424,250.6973,250.136,250.3682,6235.0
2024-01-19 10:20:00,258.82,258.82,258.37,258.38,3719.0,250.4747,250.4747,250.0392,250.0489,3719.0
2024-01-19 10:25:00,258.34,259.0,258.25,258.92,5212.0,250.0102,250.6489,249.9231,250.5715,5212.0
2024-01-19 10:30:00,258.91,259.12,258.73,258.86,5912.0,250.5618,250.765,250.3876,250.5134,5912.0
2024-01-19 10:35:00,258.9,259.15,258.74,258.75,3137.0,250.5521,250.794,250.3973,250.4069,3137.0
2024-01-19 10:40:00,258.82,259.69,258.82,259.69,5805.0,250.4747,251.3166,250.4747,251.3166,5805.0
2024-01-19 10:45:00,259.56,259.57,259.21,259.24,8223.0,251.1908,251.2005,250.8521,250.8811,8223.0
2024-01-19 10:50:00,259.24,259.59,259.2,259.48,4416.0,250.8811,251.2198,250.8424,251.1134,4416.0
2024-01-19 10:55:00,259.5,259.58,259.27,259.31,4562.0,251.1327,251.2102,250.9102,250.9489,4562.0
2024-01-19 11:00:00,259.32,259.49,259.28,259.31,4324.0,250.9586,251.1231,250.9198,250.9489,4324.0
2024-01-19 11:05:00,259.32,259.42,259.17,259.29,1807.0,250.9586,251.0553,250.8134,250.9295,1807.0
2024-01-19 11:10:00,259.29,259.58,259.13,259.16,4066.0,250.9295,251.2102,250.7747,250.8037,4066.0
2024-01-19 11:15:00,259.13,259.13,258.86,258.99,1894.0,250.7747,250.7747,250.5134,250.6392,1894.0
2024-01-19 11:20:00,259.02,259.04,258.92,259.01,2429.0,250.6682,250.6876,250.5715,250.6585,2429.0
2024-01-19 11:25:00,259.11,259.22,258.98,259.05,10461.0,250.7553,250.8618,250.6295,250.6973,10461.0
2024-01-19 11:30:00,259.06,259.22,259.0,259.06,18046.0,250.7069,250.8618,250.6489,250.7069,18046.0
2024-01-19 11:35:00,259.07,259.13,258.91,259.0,8521.0,250.7166,250.7747,250.5618,250.6489,8521.0
2024-01-19 11:40:00,259.0,259.0,258.51,258.63,31049.0,250.6489,250.6489,250.1747,250.2908,31049.0
2024-01-19 11:45:00,258.65,259.23,258.56,259.22,7111.0,250.3102,250.8715,250.2231,250.8618,7111.0
2024-01-19 11:50:00,259.28,259.44,259.08,259.35,4337.0,250.9198,251.0747,250.7263,250.9876,4337.0
2024-01-19 11:55:00,259.27,259.89,259.25,259.76,6620.0,250.9102,251.5102,250.8908,251.3844,6620.0
2024-01-19 12:00:00,259.88,259.93,259.62,259.77,5910.0,251.5005,251.5489,251.2489,251.394,5910.0
2024-01-19 12:05:00,259.77,259.88,259.45,259.56,3444.0,251.394,251.5005,251.0844,251.1908,3444.0
2024-01-19 12:10:00,259.49,259.67,259.36,259.6,2879.0,251.1231,251.2973,250.9973,251.2295,2879.0
2024-01-19 12:15:00,259.6,259.69,259.52,259.55,1591.0,251.2295,251.3166,251.1521,251.1811,1591.0
2024-01-19 12:20:00,259.67,259.68,259.44,259.57,2380.0,251.2973,251.3069,251.0747,251.2005,2380.0
2024-01-19 12:25:00,259.57,259.99,259.57,259.91,2985.0,251.2005,251.6069,251.2005,251.5295,2985.0
2024-01-19 12:30:00,259.92,260.29,259.92,260.28,5252.0,251.5392,251.8973,251.5392,251.8876,5252.0
2024-01-19 12:35:00,260.27,260.33,260.08,260.08,1894.0,251.8779,251.936,251.694,251.694,1894.0
2024-01-19 12:40:00,260.01,260.01,259.61,259.79,2535.0,251.6263,251.6263,251.2392,251.4134,2535.0
2024-01-19 12:45:00,259.79,259.86,259.65,259.66,4292.0,251.4134,251.4811,251.2779,251.2876,4292.0
2024-01-19 12:50:00,259.66,259.66,259.52,259.52,3070.0,251.2876,251.2876,251.1521,251.1521,3070.0
2024-01-19 12:55:00,259.56,259.68,259.51,259.67,3836.0,251.1908,251.3069,251.1424,251.2973,3836.0
2024-01-19 13:00:00,259.67,259.72,259.38,259.42,13566.0,251.2973,251.3457,251.0166,251.0553,13566.0
2024-01-19 13:05:00,259.42,259.54,259.35,259.49,25309.0,251.0553,251.1715,250.9876,251.1231,25309.0
2024-01-19 13:10:00,259.52,259.7,259.48,259.68,11437.0,251.1521,251.3263,251.1134,251.3069,11437.0
2024-01-19 13:15:00,259.73,259.88,259.65,259.8,6696.0,251.3553,251.5005,251.2779,251.4231,6696.0
2024-01-19 13:20:00,259.82,259.96,259.73,259.87,4184.0,251.4424,251.5779,251.3553,251.4908,4184.0
2024-01-19 13:25:00,259.87,260.0,259.78,260.0,4800.0,251.4908,251.6166,251.4037,251.6166,4800.0
2024-01-19 13:30:00,260.06,260.14,260.02,260.11,3239.0,251.6747,251.7521,251.636,251.7231,3239.0
2024-01-19 13:35:00,260.11,260.17,259.92,260.15,6326.0,251.7231,251.7811,251.5392,251.7618,6326.0
2024-01-19 13:40:00,260.09,260.16,259.94,260.01,2575.0,251.7037,251.7715,251.5586,251.6263,2575.0
2024-01-19 13:45:00,260.07,260.08,259.94,260.08,5174.0,251.6844,251.694,251.5586,251.694,5174.0
2024-01-19 13:50:00,260.06,260.1,260.01,260.1,3017.0,251.6747,251.7134,251.6263,251.7134,3017.0
2024-01-19 13:55:00,260.02,260.25,260.01,260.25,4120.0,251.636,251.8586,251.6263,251.8586,4120.0
2024-01-19 14:00:00,260.26,260.33,260.22,260.25,2400.0,251.8682,251.936,251.8295,251.8586,2400.0
2024-01-19 14:05:00,260.31,260.55,260.22,260.55,3823.0,251.9166,252.1489,251.8295,252.1489,3823.0
2024-01-19 14:10:00,260.63,261.0,260.56,260.84,9090.0,252.2263,252.5844,252.1586,252.4295,9090.0
2024-01-19 14:15:00,260.8,260.92,260.3,260.41,7189.0,252.3908,252.507,251.907,252.0134,7189.0
2024-01-19 14:20:00,260.43,260.43,260.09,260.12,7954.0,252.0328,252.0328,251.7037,251.7328,7954.0
2024-01-19 14:25:00,260.12,260.74,260.1,260.3,7209.0,251.7328,252.3328,251.7134,251.907,7209.0
2024-01-19 14:30:00,260.31,260.43,260.02,260.15,3789.0,251.9166,252.0328,251.636,251.7618,3789.0
2024-01-19 14:35:00,260.12,260.27,260.04,260.23,2662.0,251.7328,251.8779,251.6553,251.8392,2662.0
2024-01-19 14:40:00,260.23,260.28,260.03,260.22,2512.0,251.8392,251.8876,251.6457,251.8295,2512.0
2024-01-19 14:45:00,260.23,260.62,260.22,260.59,18224.0,251.8392,252.2166,251.8295,252.1876,18224.0
2024-01-19 14:50:00,260.6,260.62,260.4,260.45,13992.0,252.1973,252.2166,252.0037,252.0521,13992.0
2024-01-19 14:55:00,260.48,260.71,260.46,260.68,2829.0,252.0812,252.3037,252.0618,252.2747,2829.0
2024-01-19 15:00:00,260.66,260.83,260.39,260.69,15016.0,252.2553,252.4199,251.9941,252.2844,15016.0
2024-01-19 15:05:00,260.74,260.74,260.52,260.55,5376.0,252.3328,252.3328,252.1199,252.1489,5376.0
2024-01-19 15:10:00,260.5,260.63,260.44,260.52,4865.0,252.1005,252.2263,252.0424,252.1199,4865.0
2024-01-19 15:15:00,260.47,260.56,260.28,260.36,7569.0,252.0715,252.1586,251.8876,251.965,7569.0
2024-01-19 15:20:00,260.36,260.41,260.16,260.26,10611.0,251.965,252.0134,251.7715,251.8682,10611.0
2024-01-19 15:25:00,260.26,260.28,260.15,260.18,8682.0,251.8682,251.8876,251.7618,251.7908,8682.0
2024-01-19 15:30:00,260.15,260.33,260.13,260.28,12728.0,251.7618,251.936,251.7424,251.8876,12728.0
2024-01-19 15:35:00,260.33,260.53,260.33,260.43,11752.0,251.936,252.1295,251.936,252.0328,11752.0
2024-01-19 15:40:00,260.44,260.44,260.27,260.31,18461.0,252.0424,252.0424,251.8779,251.9166,18461.0
2024-01-19 15:45:00,260.27,260.39,260.13,260.25,21262.0,251.8779,251.9941,251.7424,251.8586,21262.0
2024-01-19 15:50:00,260.28,260.62,260.0,260.49,27834.0,251.8876,252.2166,251.6166,252.0908,27834.0
2024-01-19 15:55:00,260.49,260.68,260.03,260.5,101621.0,252.0908,252.2747,251.6457,252.1005,101621.0
2024-01-22 09:30:00,258.48,259.45,257.76,258.81,43257.0,250.1456,251.0844,249.4489,250.465,43257.0
2024-01-22 09:35:00,258.79,259.74,258.51,259.5,9978.0,250.4456,251.365,250.1747,251.1327,9978.0
2024-01-22 09:40:00,259.46,259.94,259.11,259.86,13754.0,251.094,251.5586,250.7553,251.4811,13754.0
2024-01-22 09:45:00,259.94,260.66,259.8,260.38,18597.0,251.5586,252.2553,251.4231,251.9844,18597.0
2024-01-22 09:50:00,260.34,260.64,260.28,260.6,4866.0,251.9457,252.236,251.8876,252.1973,4866.0
2024-01-22 09:55:00,260.36,260.54,260.02,260.34,17463.0,251.965,252.1392,251.636,251.9457,17463.0
2024-01-22 10:00:00,260.36,261.11,260.21,261.11,27387.0,251.965,252.6908,251.8199,252.6908,27387.0
2024-01-22 10:05:00,261.17,261.72,261.11,261.72,11439.0,252.7489,253.2812,252.6908,253.2812,11439.0
2024-01-22 10:10:00,261.81,262.02,261.43,261.9,11982.0,253.3683,253.5715,253.0005,253.4554,11982.0
2024-01-22 10:15:00,261.93,262.23,261.84,262.0,6623.0,253.4844,253.7747,253.3973,253.5521,6623.0
2024-01-22 10:20:00,261.98,262.11,261.84,261.98,10665.0,253.5328,253.6586,253.3973,253.5328,10665.0
2024-01-22 10:25:00,261.9,262.4,261.9,262.37,10607.0,253.4554,253.9392,253.4554,253.9102,10607.0
2024-01-22 10:30:00,262.38,262.38,261.57,261.57,5591.0,253.9199,253.9199,253.136,253.136,5591.0
2024-01-22 10:35:00,261.57,261.61,261.41,261.47,5641.0,253.136,253.1747,252.9812,253.0392,5641.0
2024-01-22 10:40:00,261.58,261.75,261.46,261.69,8945.0,253.1457,253.3102,253.0296,253.2521,8945.0
2024-01-22 10:45:00,261.69,261.9,261.31,261.4,17519.0,253.2521,253.4554,252.8844,252.9715,17519.0
2024-01-22 10:50:00,261.31,262.05,261.25,261.8,15516.0,252.8844,253.6005,252.8263,253.3586,15516.0
2024-01-22 10:55:00,261.73,262.0,261.46,261.97,8484.0,253.2908,253.5521,253.0296,253.5231,8484.0
2024-01-22 11:00:00,261.97,261.97,261.69,261.75,3162.0,253.5231,253.5231,253.2521,253.3102,3162.0
2024-01-22 11:05:00,261.75,262.08,261.75,261.99,5330.0,253.3102,253.6296,253.3102,253.5425,5330.0
2024-01-22 11:10:00,262.03,262.34,262.03,262.23,4848.0,253.5812,253.8812,253.5812,253.7747,4848.0
2024-01-22 11:15:00,262.28,262.44,262.23,262.33,4599.0,253.8231,253.978,253.7747,253.8715,4599.0
2024-01-22 11:20:00,262.35,262.4,261.99,262.06,3665.0,253.8909,253.9392,253.5425,253.6102,3665.0
2024-01-22 11:25:00,262.12,262.31,262.07,262.29,6517.0,253.6683,253.8521,253.6199,253.8328,6517.0
2024-01-22 11:30:00,262.29,262.3,261.96,262.05,7063.0,253.8328,253.8425,253.5134,253.6005,7063.0
2024-01-22 11:35:00,262.0,262.14,261.94,262.13,9956.0,253.5521,253.6876,253.4941,253.6779,9956.0
2024-01-22 11:40:00,262.03,262.27,261.94,262.16,6905.0,253.5812,253.8134,253.4941,253.707,6905.0
2024-01-22 11:45:00,262.1,262.2,261.92,261.92,5100.0,253.6489,253.7457,253.4747,253.4747,5100.0
2024-01-22 11:50:00,262.0,262.45,261.73,262.34,20364.0,253.5521,253.9876,253.2908,253.8812,20364.0
2024-01-22 11:55:00,262.34,262.56,262.27,262.56,11602.0,253.8812,254.0941,253.8134,254.0941,11602.0
2024-01-22 12:00:00,262.69,262.81,262.3,262.6,15869.0,254.2199,254.336,253.8425,254.1328,15869.0
2024-01-22 12:05:00,262.55,262.6,262.14,262.6,14259.0,254.0844,254.1328,253.6876,254.1328,14259.0
2024-01-22 12:10:00,262.53,262.61,262.48,262.61,1953.0,254.0651,254.1425,254.0167,254.1425,1953.0
2024-01-22 12:15:00,262.53,262.53,262.14,262.27,4744.0,254.0651,254.0651,253.6876,253.8134,4744.0
2024-01-22 12:20:00,262.27,262.29,261.63,261.63,6186.0,253.8134,253.8328,253.1941,253.1941,6186.0
2024-01-22 12:25:00,261.63,262.03,261.48,262.03,4674.0,253.1941,253.5812,253.0489,253.5812,4674.0
2024-01-22 12:30:00,262.01,262.01,261.58,261.69,2540.0,253.5618,253.5618,253.1457,253.2521,2540.0
2024-01-22 12:35:00,261.57,261.58,261.23,261.32,2787.0,253.136,253.1457,252.807,252.8941,2787.0
2024-01-22 12:40:00,261.29,261.34,261.08,261.21,4346.0,252.865,252.9134,252.6618,252.7876,4346.0
2024-01-22 12:45:00,261.3,261.75,261.18,261.31,10400.0,252.8747,253.3102,252.7586,252.8844,10400.0
2024-01-22 12:50:00,261.25,261.33,260.97,260.97,1525.0,252.8263,252.9037,252.5554,252.5554,1525.0
2024-01-22 12:55:00,260.98,261.06,260.86,260.86,1426.0,252.565,252.6424,252.4489,252.4489,1426.0
2024-01-22 13:00:00,260.95,261.26,260.83,261.24,14748.0,252.536,252.836,252.4199,252.8166,14748.0
2024-01-22 13:05:00,261.21,261.28,260.97,260.97,3651.0,252.7876,252.8554,252.5554,252.5554,3651.0
2024-01-22 13:10:00,261.13,261.16,260.84,261.12,13998.0,252.7102,252.7392,252.4295,252.7005,13998.0
2024-01-22 13:15:00,261.12,261.21,260.89,260.89,3533.0,252.7005,252.7876,252.4779,252.4779,3533.0
2024-01-22 13:20:00,261.05,261.21,260.94,261.2,6971.0,252.6328,252.7876,252.5263,252.7779,6971.0
2024-01-22 13:25:00,261.1,261.34,261.06,261.09,4191.0,252.6812,252.9134,252.6424,252.6715,4191.0
2024-01-22 13:30:00,261.09,261.45,260.87,261.45,4630.0,252.6715,253.0199,252.4586,253.0199,4630.0
2024-01-22 13:35:00,261.41,261.54,261.34,261.38,2329.0,252.9812,253.107,252.9134,252.9521,2329.0
2024-01-22 13:40:00,261.37,261.5,261.28,261.45,3684.0,252.9425,253.0683,252.8554,253.0199,3684.0
2024-01-22 13:45:00,261.38,261.48,261.26,261.34,3191.0,252.9521,253.0489,252.836,252.9134,3191.0
2024-01-22 13:50:00,261.34,261.35,261.24,261.35,915.0,252.9134,252.9231,252.8166,252.9231,915.0
2024-01-22 13:55:00,261.36,261.62,261.34,261.41,4946.0,252.9328,253.1844,252.9134,252.9812,4946.0
2024-01-22 14:00:00,261.43,261.54,261.39,261.48,1915.0,253.0005,253.107,252.9618,253.0489,1915.0
2024-01-22 14:05:00,261.48,261.54,261.42,261.42,1250.0,253.0489,253.107,252.9908,252.9908,1250.0
2024-01-22 14:10:00,261.31,261.37,261.15,261.19,3839.0,252.8844,252.9425,252.7295,252.7683,3839.0
2024-01-22 14:15:00,261.24,261.27,261.02,261.09,7083.0,252.8166,252.8457,252.6037,252.6715,7083.0
2024-01-22 14:20:00,261.11,261.49,261.02,261.46,7160.0,252.6908,253.0586,252.6037,253.0296,7160.0
2024-01-22 14:25:00,261.57,261.57,261.35,261.47,5289.0,253.136,253.136,252.9231,253.0392,5289.0
2024-01-22 14:30:00,261.47,261.57,261.44,261.51,5194.0,253.0392,253.136,253.0102,253.0779,5194.0
2024-01-22 14:35:00,261.48,261.66,261.48,261.63,3849.0,253.0489,253.2231,253.0489,253.1941,3849.0
2024-01-22 14:40:00,261.63,261.92,261.62,261.85,3357.0,253.1941,253.4747,253.1844,253.407,3357.0
2024-01-22 14:45:00,261.84,262.2,261.83,262.16,11511.0,253.3973,253.7457,253.3876,253.707,11511.0
2024-01-22 14:50:00,262.13,262.14,261.63,261.71,11809.0,253.6779,253.6876,253.1941,253.2715,11809.0
2024-01-22 14:55:00,261.68,261.79,261.24,261.37,9573.0,253.2425,253.3489,252.8166,252.9425,9573.0
2024-01-22 15:00:00,261.3,261.31,261.09,261.13,6153.0,252.8747,252.8844,252.6715,252.7102,6153.0
2024-01-22 15:05:00,261.16,261.54,261.04,261.5,9006.0,252.7392,253.107,252.6231,253.0683,9006.0
2024-01-22 15:10:00,261.59,261.59,261.39,261.5,2308.0,253.1554,253.1554,252.9618,253.0683,2308.0
2024-01-22 15:15:00,261.51,261.57,261.44,261.5,3948.0,253.0779,253.136,253.0102,253.0683,3948.0
2024-01-22 15:20:00,261.5,261.51,261.42,261.49,2059.0,253.0683,253.0779,252.9908,253.0586,2059.0
2024-01-22 15:25:00,261.43,261.69,261.4,261.63,6590.0,253.0005,253.2521,252.9715,253.1941,6590.0
2024-01-22 15:30:00,261.63,261.8,261.62,261.71,8889.0,253.1941,253.3586,253.1844,253.2715,8889.0
2024-01-22 15:35:00,261.74,261.76,261.61,261.61,3214.0,253.3005,253.3199,253.1747,253.1747,3214.0
2024-01-22 15:40:00,261.56,261.57,261.43,261.46,8090.0,253.1263,253.136,253.0005,253.0296,8090.0
2024-01-22 15:45:00,261.4,261.48,261.03,261.03,15359.0,252.9715,253.0489,252.6134,252.6134,15359.0
2024-01-22 15:50:00,261.05,261.22,260.66,260.96,39044.0,252.6328,252.7973,252.2553,252.5457,39044.0
2024-01-22 15:55:00,261.0,261.06,260.78,260.81,111698.0,252.5844,252.6424,252.3715,252.4005,111698.0
2024-01-23 09:30:00,262.35,262.85,261.83,262.34,13564.0,253.8909,254.3747,253.3876,253.8812,13564.0
2024-01-23 09:35:00,261.91,262.6,261.62,262.57,3538.0,253.465,254.1328,253.1844,254.1038,3538.0
2024-01-23 09:40:00,262.13,262.49,261.97,262.47,1817.0,253.6779,254.0263,253.5231,254.007,1817.0
2024-01-23 09:45:00,262.28,262.64,261.77,261.77,5048.0,253.8231,254.1715,253.3296,253.3296,5048.0
2024-01-23 09:50:00,261.94,262.07,261.33,261.84,6239.0,253.4941,253.6199,252.9037,253.3973,6239.0
2024-01-23 09:55:00,261.69,261.96,261.62,261.68,6919.0,253.2521,253.5134,253.1844,253.2425,6919.0
2024-01-23 10:00:00,261.47,261.51,260.94,260.94,5369.0,253.0392,253.0779,252.5263,252.5263,5369.0
2024-01-23 10:05:00,260.94,261.52,260.93,261.17,7912.0,252.5263,253.0876,252.5166,252.7489,7912.0
2024-01-23 10:10:00,261.31,261.31,260.99,261.12,3999.0,252.8844,252.8844,252.5747,252.7005,3999.0
2024-01-23 10:15:00,261.29,261.42,261.0,261.18,3956.0,252.865,252.9908,252.5844,252.7586,3956.0
2024-01-23 10:20:00,261.01,261.36,260.99,261.13,6939.0,252.5941,252.9328,252.5747,252.7102,6939.0
2024-01-23 10:25:00,261.13,261.33,260.83,260.84,5596.0,252.7102,252.9037,252.4199,252.4295,5596.0
2024-01-23 10:30:00,260.86,261.23,260.51,261.15,17766.0,252.4489,252.807,252.1102,252.7295,17766.0
2024-01-23 10:35:00,261.15,261.31,260.95,261.11,14511.0,252.7295,252.8844,252.536,252.6908,14511.0
2024-01-23 10:40:00,261.05,261.22,260.64,261.0,33149.0,252.6328,252.7973,252.236,252.5844,33149.0
2024-01-23 10:45:00,260.92,261.05,260.65,260.76,16985.0,252.507,252.6328,252.2457,252.3521,16985.0
2024-01-23 10:50:00,260.74,261.27,260.43,261.13,28680.0,252.3328,252.8457,252.0328,252.7102,28680.0
2024-01-23 10:55:00,261.17,261.26,260.79,260.99,12257.0,252.7489,252.836,252.3812,252.5747,12257.0
2024-01-23 11:00:00,260.79,261.16,260.56,261.0,13071.0,252.3812,252.7392,252.1586,252.5844,13071.0
2024-01-23 11:05:00,261.04,261.22,260.89,261.09,6317.0,252.6231,252.7973,252.4779,252.6715,6317.0
2024-01-23 11:10:00,261.18,261.43,261.08,261.38,3393.0,252.7586,253.0005,252.6618,252.9521,3393.0
2024-01-23 11:15:00,261.31,261.54,261.21,261.37,8236.0,252.8844,253.107,252.7876,252.9425,8236.0
2024-01-23 11:20:00,261.29,261.57,261.16,261.56,4708.0,252.865,253.136,252.7392,253.1263,4708.0
2024-01-23 11:25:00,261.55,261.81,261.53,261.81,10838.0,253.1166,253.3683,253.0973,253.3683,10838.0
2024-01-23 11:30:00,261.81,262.06,261.62,261.73,8278.0,253.3683,253.6102,253.1844,253.2908,8278.0
2024-01-23 11:35:00,261.62,261.92,261.6,261.81,10319.0,253.1844,253.4747,253.165,253.3683,10319.0
2024-01-23 11:40:00,261.89,261.98,261.62,261.98,4975.0,253.4457,253.5328,253.1844,253.5328,4975.0
2024-01-23 11:45:00,261.95,261.98,261.74,261.79,6114.0,253.5038,253.5328,253.3005,253.3489,6114.0
2024-01-23 11:50:00,261.79,262.05,261.79,261.99,8049.0,253.3489,253.6005,253.3489,253.5425,8049.0
2024-01-23 11:55:00,261.97,262.05,261.91,262.01,3773.0,253.5231,253.6005,253.465,253.5618,3773.0
2024-01-23 12:00:00,261.96,262.1,261.95,262.03,2111.0,253.5134,253.6489,253.5038,253.5812,2111.0
2024-01-23 12:05:00,262.03,262.04,261.72,261.73,3193.0,253.5812,253.5909,253.2812,253.2908,3193.0
2024-01-23 12:10:00,261.86,261.87,261.63,261.63,4438.0,253.4167,253.4263,253.1941,253.1941,4438.0
2024-01-23 12:15:00,261.7,261.86,261.58,261.86,9527.0,253.2618,253.4167,253.1457,253.4167,9527.0
2024-01-23 12:20:00,261.85,261.85,261.49,261.5,4198.0,253.407,253.407,253.0586,253.0683,4198.0
2024-01-23 12:25:00,261.6,261.63,261.41,261.55,6134.0,253.165,253.1941,252.9812,253.1166,6134.0
2024-01-23 12:30:00,261.52,261.73,261.52,261.68,4270.0,253.0876,253.2908,253.0876,253.2425,4270.0
2024-01-23 12:35:00,261.58,261.78,261.5,261.76,5134.0,253.1457,253.3392,253.0683,253.3199,5134.0
2024-01-23 12:40:00,261.79,262.13,261.68,262.08,8158.0,253.3489,253.6779,253.2425,253.6296,8158.0
2024-01-23 12:45:00,262.08,262.12,261.89,261.91,4706.0,253.6296,253.6683,253.4457,253.465,4706.0
2024-01-23 12:50:00,261.97,261.97,261.69,261.85,8581.0,253.5231,253.5231,253.2521,253.407,8581.0
2024-01-23 12:55:00,261.82,262.08,261.82,261.99,4198.0,253.3779,253.6296,253.3779,253.5425,4198.0
2024-01-23 13:00:00,261.89,261.98,261.76,261.98,3467.0,253.4457,253.5328,253.3199,253.5328,3467.0
2024-01-23 13:05:00,261.96,262.22,261.96,262.21,2401.0,253.5134,253.765,253.5134,253.7554,2401.0
2024-01-23 13:10:00,262.19,262.23,262.08,262.11,2070.0,253.736,253.7747,253.6296,253.6586,2070.0
2024-01-23 13:15:00,262.16,262.39,262.06,262.29,10445.0,253.707,253.9296,253.6102,253.8328,10445.0
2024-01-23 13:20:00,262.31,262.41,262.06,262.15,22945.0,253.8521,253.9489,253.6102,253.6973,22945.0
2024-01-23 13:25:00,262.23,262.54,262.23,262.49,15961.0,253.7747,254.0747,253.7747,254.0263,15961.0
2024-01-23 13:30:00,262.49,262.63,262.43,262.5,21107.0,254.0263,254.1618,253.9683,254.036,21107.0
2024-01-23 13:35:00,262.51,262.63,262.44,262.5,17577.0,254.0457,254.1618,253.978,254.036,17577.0
2024-01-23 13:40:00,262.5,262.68,262.47,262.64,10358.0,254.036,254.2102,254.007,254.1715,10358.0
2024-01-23 13:45:00,262.56,262.94,262.47,262.92,16249.0,254.0941,254.4618,254.007,254.4425,16249.0
2024-01-23 13:50:00,262.94,263.11,262.82,263.01,10151.0,254.4618,254.6263,254.3457,254.5296,10151.0
2024-01-23 13:55:00,263.01,263.23,262.96,263.0,6237.0,254.5296,254.7425,254.4812,254.5199,6237.0
2024-01-23 14:00:00,263.01,263.13,262.92,263.0,5519.0,254.5296,254.6457,254.4425,254.5199,5519.0
2024-01-23 14:05:00,262.99,263.25,262.97,263.24,4769.0,254.5102,254.7618,254.4909,254.7522,4769.0
2024-01-23 14:10:00,263.26,263.38,263.08,263.25,7381.0,254.7715,254.8876,254.5973,254.7618,7381.0
2024-01-23 14:15:00,263.18,263.23,263.14,263.22,3601.0,254.6941,254.7425,254.6554,254.7328,3601.0
2024-01-23 14:20:00,263.25,263.3,262.99,262.99,5629.0,254.7618,254.8102,254.5102,254.5102,5629.0
2024-01-23 14:25:00,263.0,263.15,262.92,263.1,9461.0,254.5199,254.6651,254.4425,254.6167,9461.0
2024-01-23 14:30:00,263.09,263.18,262.88,262.96,5711.0,254.607,254.6941,254.4038,254.4812,5711.0
2024-01-23 14:35:00,262.97,263.42,262.92,263.14,16693.0,254.4909,254.9264,254.4425,254.6554,16693.0
2024-01-23 14:40:00,263.31,263.31,263.23,263.27,3729.0,254.8199,254.8199,254.7425,254.7812,3729.0
2024-01-23 14:45:00,263.33,263.46,263.21,263.27,8388.0,254.8393,254.9651,254.7231,254.7812,8388.0
2024-01-23 14:50:00,263.23,263.39,263.17,263.27,5280.0,254.7425,254.8973,254.6844,254.7812,5280.0
2024-01-23 14:55:00,263.29,263.33,263.17,263.17,3238.0,254.8005,254.8393,254.6844,254.6844,3238.0
2024-01-23 15:00:00,263.24,263.24,263.0,263.04,8252.0,254.7522,254.7522,254.5199,254.5586,8252.0
2024-01-23 15:05:00,263.05,263.06,262.66,262.73,14359.0,254.5683,254.578,254.1909,254.2586,14359.0
2024-01-23 15:10:00,262.73,263.14,262.67,262.97,12220.0,254.2586,254.6554,254.2005,254.4909,12220.0
2024-01-23 15:15:00,262.94,263.33,262.84,263.32,21859.0,254.4618,254.8393,254.3651,254.8296,21859.0
2024-01-23 15:20:00,263.25,263.42,263.25,263.29,4959.0,254.7618,254.9264,254.7618,254.8005,4959.0
2024-01-23 15:25:00,263.29,263.36,263.14,263.22,13001.0,254.8005,254.8683,254.6554,254.7328,13001.0
2024-01-23 15:30:00,263.23,263.58,263.23,263.58,38115.0,254.7425,255.0812,254.7425,255.0812,38115.0
2024-01-23 15:35:00,263.55,263.89,263.48,263.81,16198.0,255.0522,255.3812,254.9844,255.3038,16198.0
2024-01-23 15:40:00,263.84,263.99,263.75,263.77,16762.0,255.3328,255.478,255.2457,255.2651,16762.0
2024-01-23 15:45:00,263.8,264.0,263.25,263.25,45186.0,255.2941,255.4877,254.7618,254.7618,45186.0
2024-01-23 15:50:00,263.36,263.71,263.19,263.35,39425.0,254.8683,255.207,254.7038,254.8586,39425.0
2024-01-23 15:55:00,263.38,263.42,263.16,263.17,58284.0,254.8876,254.9264,254.6747,254.6844,58284.0
2024-01-24 09:30:00,263.23,263.89,263.0,263.13,21469.0,254.7425,255.3812,254.5199,254.6457,21469.0
2024-01-24 09:35:00,263.27,264.48,263.27,264.0,7215.0,254.7812,255.9522,254.7812,255.4877,7215.0
2024-01-24 09:40:00,264.01,264.21,262.6,263.21,60534.0,255.4973,255.6909,254.1328,254.7231,60534.0
2024-01-24 09:45:00,263.25,263.3,262.08,262.25,5013.0,254.7618,254.8102,253.6296,253.7941,5013.0
2024-01-24 09:50:00,262.27,262.27,261.33,261.38,4539.0,253.8134,253.8134,252.9037,252.9521,4539.0
2024-01-24 09:55:00,261.55,261.55,260.86,261.04,3509.0,253.1166,253.1166,252.4489,252.6231,3509.0
2024-01-24 10:00:00,261.41,261.41,260.67,260.84,2546.0,252.9812,252.9812,252.265,252.4295,2546.0
2024-01-24 10:05:00,260.86,261.0,260.61,260.86,7298.0,252.4489,252.5844,252.207,252.4489,7298.0
2024-01-24 10:10:00,260.85,261.22,260.56,261.06,4451.0,252.4392,252.7973,252.1586,252.6424,4451.0
2024-01-24 10:15:00,260.99,261.57,260.98,261.47,4314.0,252.5747,253.136,252.565,253.0392,4314.0
2024-01-24 10:20:00,261.5,261.54,261.34,261.54,3924.0,253.0683,253.107,252.9134,253.107,3924.0
2024-01-24 10:25:00,261.81,261.81,261.59,261.71,6111.0,253.3683,253.3683,253.1554,253.2715,6111.0
2024-01-24 10:30:00,261.72,261.83,261.59,261.81,9027.0,253.2812,253.3876,253.1554,253.3683,9027.0
2024-01-24 10:35:00,261.81,262.01,261.72,261.97,9019.0,253.3683,253.5618,253.2812,253.5231,9019.0
2024-01-24 10:40:00,261.98,262.23,261.98,262.17,7733.0,253.5328,253.7747,253.5328,253.7167,7733.0
2024-01-24 10:45:00,262.13,262.17,261.45,261.69,9635.0,253.6779,253.7167,253.0199,253.2521,9635.0
2024-01-24 10:50:00,261.69,261.7,261.45,261.6,4969.0,253.2521,253.2618,253.0199,253.165,4969.0
2024-01-24 10:55:00,261.59,261.65,261.41,261.54,14954.0,253.1554,253.2134,252.9812,253.107,14954.0
2024-01-24 11:00:00,261.51,261.65,261.41,261.62,7507.0,253.0779,253.2134,252.9812,253.1844,7507.0
2024-01-24 11:05:00,261.51,261.67,261.41,261.6,6925.0,253.0779,253.2328,252.9812,253.165,6925.0
2024-01-24 11:10:00,261.6,261.84,261.52,261.84,7089.0,253.165,253.3973,253.0876,253.3973,7089.0
2024-01-24 11:15:00,261.74,261.78,261.58,261.65,8700.0,253.3005,253.3392,253.1457,253.2134,8700.0
2024-01-24 11:20:00,261.65,261.72,261.61,261.66,7571.0,253.2134,253.2812,253.1747,253.2231,7571.0
2024-01-24 11:25:00,261.71,262.19,261.71,262.19,10238.0,253.2715,253.736,253.2715,253.736,10238.0
2024-01-24 11:30:00,262.17,262.42,262.13,262.21,10789.0,253.7167,253.9586,253.6779,253.7554,10789.0
2024-01-24 11:35:00,262.23,262.24,261.92,262.09,5778.0,253.7747,253.7844,253.4747,253.6392,5778.0
2024-01-24 11:40:00,262.0,262.0,261.65,261.74,4707.0,253.5521,253.5521,253.2134,253.3005,4707.0
2024-01-24 11:45:00,261.74,261.81,261.72,261.79,2350.0,253.3005,253.3683,253.2812,253.3489,2350.0
2024-01-24 11:50:00,261.8,261.81,261.36,261.43,1795.0,253.3586,253.3683,252.9328,253.0005,1795.0
2024-01-24 11:55:00,261.44,261.44,261.09,261.26,3484.0,253.0102,253.0102,252.6715,252.836,3484.0
2024-01-24 12:00:00,261.22,261.3,261.11,261.29,2674.0,252.7973,252.8747,252.6908,252.865,2674.0
2024-01-24 12:05:00,261.29,261.29,261.08,261.15,2565.0,252.865,252.865,252.6618,252.7295,2565.0
2024-01-24 12:10:00,261.08,261.1,260.79,261.0,3036.0,252.6618,252.6812,252.3812,252.5844,3036.0
2024-01-24 12:15:00,260.94,260.98,260.71,260.73,4947.0,252.5263,252.565,252.3037,252.3231,4947.0
2024-01-24 12:20:00,260.78,260.78,260.64,260.65,3335.0,252.3715,252.3715,252.236,252.2457,3335.0
2024-01-24 12:25:00,260.72,260.96,260.65,260.75,9415.0,252.3134,252.5457,252.2457,252.3424,9415.0
2024-01-24 12:30:00,260.79,260.93,260.66,260.88,5617.0,252.3812,252.5166,252.2553,252.4683,5617.0
2024-01-24 12:35:00,260.86,261.16,260.86,261.16,3372.0,252.4489,252.7392,252.4489,252.7392,3372.0
2024-01-24 12:40:00,261.21,261.25,260.95,261.13,18067.0,252.7876,252.8263,252.536,252.7102,18067.0
2024-01-24 12:45:00,261.09,261.1,260.94,260.94,3724.0,252.6715,252.6812,252.5263,252.5263,3724.0
2024-01-24 12:50:00,260.99,261.07,260.93,260.99,10484.0,252.5747,252.6521,252.5166,252.5747,10484.0
2024-01-24 12:55:00,260.95,261.08,260.95,261.0,7227.0,252.536,252.6618,252.536,252.5844,7227.0
2024-01-24 13:00:00,261.02,261.08,260.56,260.56,10925.0,252.6037,252.6618,252.1586,252.1586,10925.0
2024-01-24 13:05:00,260.59,260.68,260.54,260.6,4863.0,252.1876,252.2747,252.1392,252.1973,4863.0
2024-01-24 13:10:00,260.57,260.6,260.38,260.41,7443.0,252.1682,252.1973,251.9844,252.0134,7443.0
2024-01-24 13:15:00,260.41,260.46,260.15,260.24,9311.0,252.0134,252.0618,251.7618,251.8489,9311.0
2024-01-24 13:20:00,260.18,260.22,259.4,259.43,14980.0,251.7908,251.8295,251.036,251.065,14980.0
2024-01-24 13:25:00,259.32,259.63,259.28,259.56,8751.0,250.9586,251.2586,250.9198,251.1908,8751.0
2024-01-24 13:30:00,259.56,259.56,259.26,259.41,4636.0,251.1908,251.1908,250.9005,251.0457,4636.0
2024-01-24 13:35:00,259.35,259.61,259.35,259.54,6312.0,250.9876,251.2392,250.9876,251.1715,6312.0
2024-01-24 13:40:00,259.43,259.53,259.32,259.32,5434.0,251.065,251.1618,250.9586,250.9586,5434.0
2024-01-24 13:45:00,259.29,259.43,259.07,259.16,7407.0,250.9295,251.065,250.7166,250.8037,7407.0
2024-01-24 13:50:00,259.14,259.17,258.99,259.01,2257.0,250.7844,250.8134,250.6392,250.6585,2257.0
2024-01-24 13:55:00,259.05,259.11,258.98,259.04,4069.0,250.6973,250.7553,250.6295,250.6876,4069.0
2024-01-24 14:00:00,259.03,259.06,258.91,258.94,5933.0,250.6779,250.7069,250.5618,250.5908,5933.0
2024-01-24 14:05:00,258.9,259.18,258.77,259.13,27481.0,250.5521,250.8231,250.4263,250.7747,27481.0
2024-01-24 14:10:00,259.13,259.14,258.9,258.94,6169.0,250.7747,250.7844,250.5521,250.5908,6169.0
2024-01-24 14:15:00,258.96,259.09,258.8,259.05,20501.0,250.6102,250.736,250.4553,250.6973,20501.0
2024-01-24 14:20:00,259.05,259.11,258.97,258.97,3180.0,250.6973,250.7553,250.6198,250.6198,3180.0
2024-01-24 14:25:00,259.01,259.08,258.96,259.05,5058.0,250.6585,250.7263,250.6102,250.6973,5058.0
2024-01-24 14:30:00,259.01,259.1,258.9,258.91,8318.0,250.6585,250.7456,250.5521,250.5618,8318.0
2024-01-24 14:35:00,258.91,258.96,258.85,258.87,10748.0,250.5618,250.6102,250.5037,250.5231,10748.0
2024-01-24 14:40:00,258.87,259.02,258.83,258.96,22991.0,250.5231,250.6682,250.4844,250.6102,22991.0
2024-01-24 14:45:00,258.97,259.02,258.79,258.92,15241.0,250.6198,250.6682,250.4456,250.5715,15241.0
2024-01-24 14:50:00,258.92,258.92,258.77,258.82,4654.0,250.5715,250.5715,250.4263,250.4747,4654.0
2024-01-24 14:55:00,258.77,258.79,258.54,258.7,13051.0,250.4263,250.4456,250.2037,250.3585,13051.0
2024-01-24 15:00:00,258.7,258.7,258.44,258.44,9824.0,250.3585,250.3585,250.1069,250.1069,9824.0
2024-01-24 15:05:00,258.5,258.54,258.3,258.3,6679.0,250.165,250.2037,249.9714,249.9714,6679.0
2024-01-24 15:10:00,258.24,258.85,258.21,258.22,34415.0,249.9134,250.5037,249.8843,249.894,34415.0
2024-01-24 15:15:00,258.2,258.43,258.07,258.19,7688.0,249.8747,250.0973,249.7489,249.865,7688.0
2024-01-24 15:20:00,258.15,258.24,258.06,258.23,5891.0,249.8263,249.9134,249.7392,249.9037,5891.0
2024-01-24 15:25:00,258.18,258.41,258.18,258.26,18676.0,249.8553,250.0779,249.8553,249.9327,18676.0
2024-01-24 15:30:00,258.22,258.32,258.17,258.31,9315.0,249.894,249.9908,249.8456,249.9811,9315.0
2024-01-24 15:35:00,258.34,258.46,258.18,258.18,11701.0,250.0102,250.1263,249.8553,249.8553,11701.0
2024-01-24 15:40:00,258.16,258.22,258.0,258.06,22080.0,249.836,249.894,249.6811,249.7392,22080.0
2024-01-24 15:45:00,258.03,258.06,257.43,257.54,21308.0,249.7101,249.7392,249.1295,249.2359,21308.0
2024-01-24 15:50:00,257.48,257.64,257.28,257.37,40795.0,249.1779,249.3327,248.9843,249.0714,40795.0
2024-01-24 15:55:00,257.4,257.71,257.11,257.16,111687.0,249.1005,249.4005,248.8198,248.8682,111687.0
2024-01-25 09:30:00,259.12,260.92,258.36,260.91,19881.0,250.765,252.507,250.0295,252.4973,19881.0
2024-01-25 09:35:00,260.69,261.52,259.94,260.09,7580.0,252.2844,253.0876,251.5586,251.7037,7580.0
2024-01-25 09:40:00,259.63,260.34,259.43,260.28,5147.0,251.2586,251.9457,251.065,251.8876,5147.0
2024-01-25 09:45:00,260.26,260.9,260.1,260.11,5169.0,251.8682,252.4876,251.7134,251.7231,5169.0
2024-01-25 09:50:00,260.07,260.94,260.07,260.55,9018.0,251.6844,252.5263,251.6844,252.1489,9018.0
2024-01-25 09:55:00,260.43,260.77,259.93,260.59,44536.0,252.0328,252.3618,251.5489,252.1876,44536.0
2024-01-25 10:00:00,260.71,261.3,260.42,261.29,22324.0,252.3037,252.8747,252.0231,252.865,22324.0
2024-01-25 10:05:00,261.22,261.33,260.78,261.27,18303.0,252.7973,252.9037,252.3715,252.8457,18303.0
2024-01-25 10:10:00,260.95,261.33,260.95,261.13,18091.0,252.536,252.9037,252.536,252.7102,18091.0
2024-01-25 10:15:00,261.07,261.76,261.06,261.64,19782.0,252.6521,253.3199,252.6424,253.2037,19782.0
2024-01-25 10:20:00,261.63,262.22,261.62,262.2,13855.0,253.1941,253.765,253.1844,253.7457,13855.0
2024-01-25 10:25:00,261.98,262.23,261.9,262.22,15642.0,253.5328,253.7747,253.4554,253.765,15642.0
2024-01-25 10:30:00,262.17,262.38,261.98,262.07,14779.0,253.7167,253.9199,253.5328,253.6199,14779.0
2024-01-25 10:35:00,262.07,262.22,261.79,261.96,8423.0,253.6199,253.765,253.3489,253.5134,8423.0
2024-01-25 10:40:00,262.01,262.18,261.93,262.17,8242.0,253.5618,253.7263,253.4844,253.7167,8242.0
2024-01-25 10:45:00,262.17,262.48,261.99,262.36,38204.0,253.7167,254.0167,253.5425,253.9005,38204.0
2024-01-25 10:50:00,262.35,262.35,261.42,261.55,50685.0,253.8909,253.8909,252.9908,253.1166,50685.0
2024-01-25 10:55:00,261.55,262.56,261.55,262.42,44905.0,253.1166,254.0941,253.1166,253.9586,44905.0
2024-01-25 11:00:00,262.25,262.99,262.19,262.97,19411.0,253.7941,254.5102,253.736,254.4909,19411.0
2024-01-25 11:05:00,262.76,262.76,262.0,262.1,24648.0,254.2876,254.2876,253.5521,253.6489,24648.0
2024-01-25 11:10:00,262.17,262.5,262.06,262.5,28939.0,253.7167,254.036,253.6102,254.036,28939.0
2024-01-25 11:15:00,262.46,262.79,262.44,262.75,9133.0,253.9973,254.3167,253.978,254.278,9133.0
2024-01-25 11:20:00,262.59,263.05,262.48,263.05,6573.0,254.1231,254.5683,254.0167,254.5683,6573.0
2024-01-25 11:25:00,263.11,263.23,262.9,262.99,4854.0,254.6263,254.7425,254.4231,254.5102,4854.0
2024-01-25 11:30:00,262.91,262.95,262.48,262.58,10582.0,254.4328,254.4715,254.0167,254.1134,10582.0
2024-01-25 11:35:00,262.57,262.58,262.07,262.1,12019.0,254.1038,254.1134,253.6199,253.6489,12019.0
2024-01-25 11:40:00,262.09,262.09,261.41,261.73,18899.0,253.6392,253.6392,252.9812,253.2908,18899.0
2024-01-25 11:45:00,261.73,261.83,261.58,261.63,3706.0,253.2908,253.3876,253.1457,253.1941,3706.0
2024-01-25 11:50:00,261.67,261.76,261.18,261.18,16389.0,253.2328,253.3199,252.7586,252.7586,16389.0
2024-01-25 11:55:00,261.3,261.3,260.91,261.18,12153.0,252.8747,252.8747,252.4973,252.7586,12153.0
2024-01-25 12:00:00,261.34,261.38,261.01,261.1,19348.0,252.9134,252.9521,252.5941,252.6812,19348.0
2024-01-25 12:05:00,261.11,261.11,260.47,260.48,23396.0,252.6908,252.6908,252.0715,252.0812,23396.0
2024-01-25 12:10:00,260.5,260.98,260.45,260.96,13934.0,252.1005,252.565,252.0521,252.5457,13934.0
2024-01-25 12:15:00,261.0,261.12,260.85,260.92,9509.0,252.5844,252.7005,252.4392,252.507,9509.0
2024-01-25 12:20:00,260.93,261.0,260.62,260.75,14557.0,252.5166,252.5844,252.2166,252.3424,14557.0
2024-01-25 12:25:00,260.62,261.06,260.62,260.71,11745.0,252.2166,252.6424,252.2166,252.3037,11745.0
2024-01-25 12:30:00,260.75,260.81,260.27,260.35,18346.0,252.3424,252.4005,251.8779,251.9553,18346.0
2024-01-25 12:35:00,260.31,260.67,260.31,260.63,7907.0,251.9166,252.265,251.9166,252.2263,7907.0
2024-01-25 12:40:00,260.63,260.69,260.48,260.49,5295.0,252.2263,252.2844,252.0812,252.0908,5295.0
2024-01-25 12:45:00,260.53,260.56,260.09,260.09,8216.0,252.1295,252.1586,251.7037,251.7037,8216.0
2024-01-25 12:50:00,260.03,260.2,259.87,260.1,14418.0,251.6457,251.8102,251.4908,251.7134,14418.0
2024-01-25 12:55:00,260.1,260.34,260.07,260.24,8180.0,251.7134,251.9457,251.6844,251.8489,8180.0
2024-01-25 13:00:00,260.3,260.49,260.22,260.44,7697.0,251.907,252.0908,251.8295,252.0424,7697.0
2024-01-25 13:05:00,260.48,260.69,260.45,260.53,4109.0,252.0812,252.2844,252.0521,252.1295,4109.0
2024-01-25 13:10:00,260.47,260.56,260.33,260.33,5937.0,252.0715,252.1586,251.936,251.936,5937.0
2024-01-25 13:15:00,260.37,260.44,260.17,260.44,8864.0,251.9747,252.0424,251.7811,252.0424,8864.0
2024-01-25 13:20:00,260.51,261.02,260.43,260.91,11925.0,252.1102,252.6037,252.0328,252.4973,11925.0
2024-01-25 13:25:00,260.89,261.08,260.79,261.0,7784.0,252.4779,252.6618,252.3812,252.5844,7784.0
2024-01-25 13:30:00,261.04,261.27,261.04,261.13,8307.0,252.6231,252.8457,252.6231,252.7102,8307.0
2024-01-25 13:35:00,261.12,261.54,261.11,261.54,5107.0,252.7005,253.107,252.6908,253.107,5107.0
2024-01-25 13:40:00,261.56,261.77,261.39,261.44,7030.0,253.1263,253.3296,252.9618,253.0102,7030.0
2024-01-25 13:45:00,261.5,261.5,261.08,261.13,5798.0,253.0683,253.0683,252.6618,252.7102,5798.0
2024-01-25 13:50:00,261.0,261.04,260.85,260.88,4969.0,252.5844,252.6231,252.4392,252.4683,4969.0
2024-01-25 13:55:00,260.85,261.04,260.85,261.04,6400.0,252.4392,252.6231,252.4392,252.6231,6400.0
2024-01-25 14:00:00,261.01,261.42,260.91,261.3,17655.0,252.5941,252.9908,252.4973,252.8747,17655.0
2024-01-25 14:05:00,261.19,261.53,261.11,261.48,6260.0,252.7683,253.0973,252.6908,253.0489,6260.0
2024-01-25 14:10:00,261.47,261.79,261.36,261.48,7094.0,253.0392,253.3489,252.9328,253.0489,7094.0
2024-01-25 14:15:00,261.47,261.66,261.42,261.5,9622.0,253.0392,253.2231,252.9908,253.0683,9622.0
2024-01-25 14:20:00,261.43,261.89,261.43,261.68,9772.0,253.0005,253.4457,253.0005,253.2425,9772.0
2024-01-25 14:25:00,261.75,262.12,261.64,262.05,4298.0,253.3102,253.6683,253.2037,253.6005,4298.0
2024-01-25 14:30:00,262.05,262.08,261.71,261.83,6652.0,253.6005,253.6296,253.2715,253.3876,6652.0
2024-01-25 14:35:00,261.82,262.01,261.7,262.01,8343.0,253.3779,253.5618,253.2618,253.5618,8343.0
2024-01-25 14:40:00,262.0,262.0,261.47,261.61,13242.0,253.5521,253.5521,253.0392,253.1747,13242.0
2024-01-25 14:45:00,261.61,261.7,261.48,261.54,5095.0,253.1747,253.2618,253.0489,253.107,5095.0
2024-01-25 14:50:00,261.49,261.92,261.41,261.92,9049.0,253.0586,253.4747,252.9812,253.4747,9049.0
2024-01-25 14:55:00,261.97,262.1,261.66,261.85,22442.0,253.5231,253.6489,253.2231,253.407,22442.0
2024-01-25 15:00:00,261.76,262.03,261.75,261.93,8782.0,253.3199,253.5812,253.3102,253.4844,8782.0
2024-01-25 15:05:00,261.94,261.96,261.8,261.91,4037.0,253.4941,253.5134,253.3586,253.465,4037.0
2024-01-25 15:10:00,261.91,262.03,261.81,261.88,10193.0,253.465,253.5812,253.3683,253.436,10193.0
2024-01-25 15:15:00,261.88,262.06,261.7,261.98,15428.0,253.436,253.6102,253.2618,253.5328,15428.0
2024-01-25 15:20:00,261.98,262.1,261.87,262.0,12750.0,253.5328,253.6489,253.4263,253.5521,12750.0
2024-01-25 15:25:00,261.9,262.0,261.84,261.91,5532.0,253.4554,253.5521,253.3973,253.465,5532.0
2024-01-25 15:30:00,261.9,262.4,261.9,262.37,24968.0,253.4554,253.9392,253.4554,253.9102,24968.0
2024-01-25 15:35:00,262.39,262.86,262.39,262.76,18640.0,253.9296,254.3844,253.9296,254.2876,18640.0
2024-01-25 15:40:00,262.75,262.8,262.56,262.63,16074.0,254.278,254.3263,254.0941,254.1618,16074.0
2024-01-25 15:45:00,262.63,263.06,262.6,262.89,33116.0,254.1618,254.578,254.1328,254.4134,33116.0
2024-01-25 15:50:00,262.88,263.0,262.63,262.96,21873.0,254.4038,254.5199,254.1618,254.4812,21873.0
2024-01-25 15:55:00,262.99,263.73,262.67,263.61,105737.0,254.5102,255.2264,254.2005,255.1102,105737.0
2024-01-26 09:30:00,266.17,266.17,263.18,263.19,28478.0,257.5877,257.5877,254.6941,254.7038,28478.0
2024-01-26 09:35:00,263.2,263.5,261.9,262.44,3897.0,254.7134,255.0038,253.4554,253.978,3897.0
2024-01-26 09:40:00,262.49,262.57,261.78,262.12,2864.0,254.0263,254.1038,253.3392,253.6683,2864.0
2024-01-26 09:45:00,261.81,262.3,261.45,261.67,6099.0,253.3683,253.8425,253.0199,253.2328,6099.0
2024-01-26 09:50:00,261.76,262.2,261.54,261.71,4602.0,253.3199,253.7457,253.107,253.2715,4602.0
2024-01-26 09:55:00,261.86,262.07,261.64,261.74,2196.0,253.4167,253.6199,253.2037,253.3005,2196.0
2024-01-26 10:00:00,261.71,262.32,261.71,262.16,7054.0,253.2715,253.8618,253.2715,253.707,7054.0
2024-01-26 10:05:00,262.09,262.13,261.88,261.97,5644.0,253.6392,253.6779,253.436,253.5231,5644.0
2024-01-26 10:10:00,262.07,262.29,261.8,261.96,3807.0,253.6199,253.8328,253.3586,253.5134,3807.0
2024-01-26 10:15:00,261.83,262.07,261.83,262.07,4907.0,253.3876,253.6199,253.3876,253.6199,4907.0
2024-01-26 10:20:00,262.04,262.85,262.04,262.85,5942.0,253.5909,254.3747,253.5909,254.3747,5942.0
2024-01-26 10:25:00,262.88,263.18,262.88,263.1,6789.0,254.4038,254.6941,254.4038,254.6167,6789.0
2024-01-26 10:30:00,263.01,263.05,262.68,263.01,5864.0,254.5296,254.5683,254.2102,254.5296,5864.0
2024-01-26 10:35:00,263.01,263.02,262.72,262.8,8561.0,254.5296,254.5393,254.2489,254.3263,8561.0
2024-01-26 10:40:00,262.74,263.5,262.73,263.41,13283.0,254.2683,255.0038,254.2586,254.9167,13283.0
2024-01-26 10:45:00,263.53,263.75,263.37,263.6,13089.0,255.0328,255.2457,254.878,255.1005,13089.0
2024-01-26 10:50:00,263.49,263.66,263.36,263.5,14533.0,254.9941,255.1586,254.8683,255.0038,14533.0
2024-01-26 10:55:00,263.46,263.62,263.35,263.61,2330.0,254.9651,255.1199,254.8586,255.1102,2330.0
2024-01-26 11:00:00,263.59,263.62,263.22,263.42,5095.0,255.0909,255.1199,254.7328,254.9264,5095.0
2024-01-26 11:05:00,263.41,263.41,263.21,263.31,2370.0,254.9167,254.9167,254.7231,254.8199,2370.0
2024-01-26 11:10:00,263.29,263.39,263.17,263.36,10613.0,254.8005,254.8973,254.6844,254.8683,10613.0
2024-01-26 11:15:00,263.43,263.45,263.14,263.19,5218.0,254.936,254.9554,254.6554,254.7038,5218.0
2024-01-26 11:20:00,263.18,263.27,262.97,263.14,5309.0,254.6941,254.7812,254.4909,254.6554,5309.0
2024-01-26 11:25:00,263.21,263.21,263.01,263.06,2792.0,254.7231,254.7231,254.5296,254.578,2792.0
2024-01-26 11:30:00,263.06,263.14,262.96,263.0,3172.0,254.578,254.6554,254.4812,254.5199,3172.0
2024-01-26 11:35:00,263.01,263.07,262.72,262.95,2293.0,254.5296,254.5876,254.2489,254.4715,2293.0
2024-01-26 11:40:00,262.88,263.08,262.87,263.08,2170.0,254.4038,254.5973,254.3941,254.5973,2170.0
2024-01-26 11:45:00,263.1,263.14,263.1,263.14,991.0,254.6167,254.6554,254.6167,254.6554,991.0
2024-01-26 11:50:00,263.09,263.24,263.02,263.14,5055.0,254.607,254.7522,254.5393,254.6554,5055.0
2024-01-26 11:55:00,263.06,263.1,262.95,263.0,2002.0,254.578,254.6167,254.4715,254.5199,2002.0
2024-01-26 12:00:00,262.9,263.02,262.89,263.0,2487.0,254.4231,254.5393,254.4134,254.5199,2487.0
2024-01-26 12:05:00,262.93,263.02,262.61,262.61,5688.0,254.4522,254.5393,254.1425,254.1425,5688.0
2024-01-26 12:10:00,262.61,262.66,262.48,262.55,2487.0,254.1425,254.1909,254.0167,254.0844,2487.0
2024-01-26 12:15:00,262.6,262.91,262.6,262.84,2738.0,254.1328,254.4328,254.1328,254.3651,2738.0
2024-01-26 12:20:00,262.9,262.97,262.46,262.46,2111.0,254.4231,254.4909,253.9973,253.9973,2111.0
2024-01-26 12:25:00,262.43,262.53,262.38,262.48,2716.0,253.9683,254.0651,253.9199,254.0167,2716.0
2024-01-26 12:30:00,262.4,262.4,262.15,262.34,5724.0,253.9392,253.9392,253.6973,253.8812,5724.0
2024-01-26 12:35:00,262.33,262.6,262.23,262.34,7695.0,253.8715,254.1328,253.7747,253.8812,7695.0
2024-01-26 12:40:00,262.38,262.47,262.13,262.28,3415.0,253.9199,254.007,253.6779,253.8231,3415.0
2024-01-26 12:45:00,262.21,262.37,262.14,262.19,1369.0,253.7554,253.9102,253.6876,253.736,1369.0
2024-01-26 12:50:00,262.08,262.41,262.08,262.41,4472.0,253.6296,253.9489,253.6296,253.9489,4472.0
2024-01-26 12:55:00,262.35,262.35,262.27,262.29,1802.0,253.8909,253.8909,253.8134,253.8328,1802.0
2024-01-26 13:00:00,262.33,262.33,262.16,262.29,3389.0,253.8715,253.8715,253.707,253.8328,3389.0
2024-01-26 13:05:00,262.26,262.43,262.26,262.36,1180.0,253.8038,253.9683,253.8038,253.9005,1180.0
2024-01-26 13:10:00,262.34,262.48,262.33,262.43,1977.0,253.8812,254.0167,253.8715,253.9683,1977.0
2024-01-26 13:15:00,262.46,262.46,262.28,262.32,12218.0,253.9973,253.9973,253.8231,253.8618,12218.0
2024-01-26 13:20:00,262.38,262.39,262.19,262.25,7126.0,253.9199,253.9296,253.736,253.7941,7126.0
2024-01-26 13:25:00,262.3,262.48,261.99,262.11,7378.0,253.8425,254.0167,253.5425,253.6586,7378.0
2024-01-26 13:30:00,262.37,262.37,262.19,262.35,2615.0,253.9102,253.9102,253.736,253.8909,2615.0
2024-01-26 13:35:00,262.38,262.45,262.38,262.38,1058.0,253.9199,253.9876,253.9199,253.9199,1058.0
2024-01-26 13:40:00,262.33,262.36,262.08,262.11,5291.0,253.8715,253.9005,253.6296,253.6586,5291.0
2024-01-26 13:45:00,262.05,262.12,262.01,262.1,1742.0,253.6005,253.6683,253.5618,253.6489,1742.0
2024-01-26 13:50:00,262.09,262.17,261.72,261.72,6949.0,253.6392,253.7167,253.2812,253.2812,6949.0
2024-01-26 13:55:00,261.72,262.05,261.72,261.95,2502.0,253.2812,253.6005,253.2812,253.5038,2502.0
2024-01-26 14:00:00,261.91,262.01,261.83,261.94,1486.0,253.465,253.5618,253.3876,253.4941,1486.0
2024-01-26 14:05:00,261.93,261.93,261.76,261.85,2317.0,253.4844,253.4844,253.3199,253.407,2317.0
2024-01-26 14:10:00,261.81,261.82,261.65,261.65,2676.0,253.3683,253.3779,253.2134,253.2134,2676.0
2024-01-26 14:15:00,261.66,261.74,261.65,261.66,2551.0,253.2231,253.3005,253.2134,253.2231,2551.0
2024-01-26 14:20:00,261.62,261.64,261.49,261.53,4911.0,253.1844,253.2037,253.0586,253.0973,4911.0
2024-01-26 14:25:00,261.58,261.64,261.46,261.63,3730.0,253.1457,253.2037,253.0296,253.1941,3730.0
2024-01-26 14:30:00,261.61,261.62,261.48,261.51,3477.0,253.1747,253.1844,253.0489,253.0779,3477.0
2024-01-26 14:35:00,261.52,261.92,261.49,261.88,5151.0,253.0876,253.4747,253.0586,253.436,5151.0
2024-01-26 14:40:00,261.84,262.15,261.84,262.04,3444.0,253.3973,253.6973,253.3973,253.5909,3444.0
2024-01-26 14:45:00,262.04,262.19,262.04,262.19,2294.0,253.5909,253.736,253.5909,253.736,2294.0
2024-01-26 14:50:00,262.2,262.31,262.1,262.19,5362.0,253.7457,253.8521,253.6489,253.736,5362.0
2024-01-26 14:55:00,262.15,262.25,261.98,262.08,6842.0,253.6973,253.7941,253.5328,253.6296,6842.0
2024-01-26 15:00:00,262.19,262.2,261.97,261.98,3801.0,253.736,253.7457,253.5231,253.5328,3801.0
2024-01-26 15:05:00,261.95,261.95,261.67,261.7,1828.0,253.5038,253.5038,253.2328,253.2618,1828.0
2024-01-26 15:10:00,261.63,261.74,261.53,261.67,5178.0,253.1941,253.3005,253.0973,253.2328,5178.0
2024-01-26 15:15:00,261.7,261.8,261.64,261.67,2542.0,253.2618,253.3586,253.2037,253.2328,2542.0
2024-01-26 15:20:00,261.67,261.67,261.54,261.61,2901.0,253.2328,253.2328,253.107,253.1747,2901.0
2024-01-26 15:25:00,261.61,261.67,261.34,261.4,4801.0,253.1747,253.2328,252.9134,252.9715,4801.0
2024-01-26 15:30:00,261.42,261.58,261.41,261.57,2831.0,252.9908,253.1457,252.9812,253.136,2831.0
2024-01-26 15:35:00,261.58,261.58,261.29,261.31,7222.0,253.1457,253.1457,252.865,252.8844,7222.0
2024-01-26 15:40:00,261.34,261.54,261.27,261.41,7653.0,252.9134,253.107,252.8457,252.9812,7653.0
2024-01-26 15:45:00,261.42,261.82,261.37,261.82,14875.0,252.9908,253.3779,252.9425,253.3779,14875.0
2024-01-26 15:50:00,261.78,261.83,261.58,261.69,32214.0,253.3392,253.3876,253.1457,253.2521,32214.0
2024-01-26 15:55:00,261.76,261.94,261.65,261.88,52638.0,253.3199,253.4941,253.2134,253.436,52638.0
2024-01-29 09:30:00,261.9,262.23,261.01,261.03,35049.0,253.4554,253.7747,252.5941,252.6134,35049.0
2024-01-29 09:35:00,261.1,261.72,260.69,260.8,12037.0,252.6812,253.2812,252.2844,252.3908,12037.0
2024-01-29 09:40:00,260.8,261.43,260.77,261.26,8046.0,252.3908,253.0005,252.3618,252.836,8046.0
2024-01-29 09:45:00,261.26,261.35,260.99,261.17,3524.0,252.836,252.9231,252.5747,252.7489,3524.0
2024-01-29 09:50:00,261.29,261.6,261.17,261.51,3035.0,252.865,253.165,252.7489,253.0779,3035.0
2024-01-29 09:55:00,261.61,261.67,261.14,261.52,5085.0,253.1747,253.2328,252.7199,253.0876,5085.0
2024-01-29 10:00:00,261.53,261.65,261.44,261.59,5375.0,253.0973,253.2134,253.0102,253.1554,5375.0
2024-01-29 10:05:00,261.66,261.67,260.99,260.99,8061.0,253.2231,253.2328,252.5747,252.5747,8061.0
2024-01-29 10:10:00,260.95,261.2,260.57,261.2,9681.0,252.536,252.7779,252.1682,252.7779,9681.0
2024-01-29 10:15:00,261.13,261.27,261.06,261.13,1753.0,252.7102,252.8457,252.6424,252.7102,1753.0
2024-01-29 10:20:00,261.19,261.25,260.94,261.0,11030.0,252.7683,252.8263,252.5263,252.5844,11030.0
2024-01-29 10:25:00,260.93,261.0,260.22,260.23,22282.0,252.5166,252.5844,251.8295,251.8392,22282.0
2024-01-29 10:30:00,260.28,260.57,260.24,260.53,10080.0,251.8876,252.1682,251.8489,252.1295,10080.0
2024-01-29 10:35:00,260.49,260.82,260.42,260.55,14237.0,252.0908,252.4102,252.0231,252.1489,14237.0
2024-01-29 10:40:00,260.65,260.73,260.26,260.37,28216.0,252.2457,252.3231,251.8682,251.9747,28216.0
2024-01-29 10:45:00,260.34,260.58,260.18,260.58,33241.0,251.9457,252.1779,251.7908,252.1779,33241.0
2024-01-29 10:50:00,260.57,260.72,260.32,260.52,11311.0,252.1682,252.3134,251.9263,252.1199,11311.0
2024-01-29 10:55:00,260.6,260.62,260.49,260.58,4060.0,252.1973,252.2166,252.0908,252.1779,4060.0
2024-01-29 11:00:00,260.62,260.62,260.24,260.24,4808.0,252.2166,252.2166,251.8489,251.8489,4808.0
2024-01-29 11:05:00,260.25,260.46,260.13,260.29,5663.0,251.8586,252.0618,251.7424,251.8973,5663.0
2024-01-29 11:10:00,260.31,260.31,260.01,260.18,3791.0,251.9166,251.9166,251.6263,251.7908,3791.0
2024-01-29 11:15:00,260.13,260.31,260.01,260.13,2965.0,251.7424,251.9166,251.6263,251.7424,2965.0
2024-01-29 11:20:00,260.05,260.19,259.76,259.88,6202.0,251.665,251.8005,251.3844,251.5005,6202.0
2024-01-29 11:25:00,260.03,260.19,259.93,259.97,3644.0,251.6457,251.8005,251.5489,251.5876,3644.0
2024-01-29 11:30:00,259.99,260.07,259.75,259.83,2970.0,251.6069,251.6844,251.3747,251.4521,2970.0
2024-01-29 11:35:00,259.98,260.22,259.84,260.1,16244.0,251.5973,251.8295,251.4618,251.7134,16244.0
2024-01-29 11:40:00,260.2,260.27,259.84,259.97,4453.0,251.8102,251.8779,251.4618,251.5876,4453.0
2024-01-29 11:45:00,259.97,260.54,259.89,260.51,5925.0,251.5876,252.1392,251.5102,252.1102,5925.0
2024-01-29 11:50:00,260.47,260.64,260.45,260.54,4316.0,252.0715,252.236,252.0521,252.1392,4316.0
2024-01-29 11:55:00,260.54,260.64,260.42,260.56,3579.0,252.1392,252.236,252.0231,252.1586,3579.0
2024-01-29 12:00:00,260.56,260.69,260.44,260.51,3570.0,252.1586,252.2844,252.0424,252.1102,3570.0
2024-01-29 12:05:00,260.49,260.69,260.39,260.59,2627.0,252.0908,252.2844,251.9941,252.1876,2627.0
2024-01-29 12:10:00,260.47,260.64,260.45,260.47,3923.0,252.0715,252.236,252.0521,252.0715,3923.0
2024-01-29 12:15:00,260.54,260.8,260.45,260.69,11096.0,252.1392,252.3908,252.0521,252.2844,11096.0
2024-01-29 12:20:00,260.65,260.89,260.56,260.78,6558.0,252.2457,252.4779,252.1586,252.3715,6558.0
2024-01-29 12:25:00,260.78,260.92,260.72,260.84,2325.0,252.3715,252.507,252.3134,252.4295,2325.0
2024-01-29 12:30:00,260.9,260.93,260.76,260.91,1711.0,252.4876,252.5166,252.3521,252.4973,1711.0
2024-01-29 12:35:00,260.94,260.94,260.55,260.71,4811.0,252.5263,252.5263,252.1489,252.3037,4811.0
2024-01-29 12:40:00,260.82,260.83,260.42,260.42,3457.0,252.4102,252.4199,252.0231,252.0231,3457.0
2024-01-29 12:45:00,260.5,260.5,260.19,260.36,2642.0,252.1005,252.1005,251.8005,251.965,2642.0
2024-01-29 12:50:00,260.36,260.7,260.35,260.54,15533.0,251.965,252.2941,251.9553,252.1392,15533.0
2024-01-29 12:55:00,260.54,260.7,260.43,260.5,4004.0,252.1392,252.2941,252.0328,252.1005,4004.0
2024-01-29 13:00:00,260.56,260.58,260.26,260.29,3803.0,252.1586,252.1779,251.8682,251.8973,3803.0
2024-01-29 13:05:00,260.36,260.41,260.16,260.32,3997.0,251.965,252.0134,251.7715,251.9263,3997.0
2024-01-29 13:10:00,260.23,260.25,260.1,260.19,2297.0,251.8392,251.8586,251.7134,251.8005,2297.0
2024-01-29 13:15:00,260.25,260.36,260.13,260.31,2472.0,251.8586,251.965,251.7424,251.9166,2472.0
2024-01-29 13:20:00,260.24,260.51,260.24,260.51,1912.0,251.8489,252.1102,251.8489,252.1102,1912.0
2024-01-29 13:25:00,260.52,260.62,260.19,260.19,6049.0,252.1199,252.2166,251.8005,251.8005,6049.0
2024-01-29 13:30:00,260.22,260.38,260.1,260.25,2851.0,251.8295,251.9844,251.7134,251.8586,2851.0
2024-01-29 13:35:00,260.26,260.39,260.22,260.31,5263.0,251.8682,251.9941,251.8295,251.9166,5263.0
2024-01-29 13:40:00,260.32,260.35,260.25,260.31,700.0,251.9263,251.9553,251.8586,251.9166,700.0
2024-01-29 13:45:00,260.24,260.25,260.1,260.13,4306.0,251.8489,251.8586,251.7134,251.7424,4306.0
2024-01-29 13:50:00,260.2,260.21,260.0,260.0,4024.0,251.8102,251.8199,251.6166,251.6166,4024.0
2024-01-29 13:55:00,260.0,260.09,259.93,259.94,3809.0,251.6166,251.7037,251.5489,251.5586,3809.0
2024-01-29 14:00:00,259.95,260.15,259.85,260.11,3451.0,251.5682,251.7618,251.4715,251.7231,3451.0
2024-01-29 14:05:00,260.15,260.2,260.09,260.11,4905.0,251.7618,251.8102,251.7037,251.7231,4905.0
2024-01-29 14:10:00,260.16,260.54,260.15,260.46,2973.0,251.7715,252.1392,251.7618,252.0618,2973.0
2024-01-29 14:15:00,260.48,260.56,260.46,260.48,2045.0,252.0812,252.1586,252.0618,252.0812,2045.0
2024-01-29 14:20:00,260.49,260.64,260.49,260.53,4799.0,252.0908,252.236,252.0908,252.1295,4799.0
2024-01-29 14:25:00,260.58,260.87,260.58,260.85,9241.0,252.1779,252.4586,252.1779,252.4392,9241.0
2024-01-29 14:30:00,260.81,260.83,260.58,260.74,5254.0,252.4005,252.4199,252.1779,252.3328,5254.0
2024-01-29 14:35:00,260.74,260.75,260.51,260.66,10757.0,252.3328,252.3424,252.1102,252.2553,10757.0
2024-01-29 14:40:00,260.62,260.62,260.25,260.25,4190.0,252.2166,252.2166,251.8586,251.8586,4190.0
2024-01-29 14:45:00,260.35,260.56,260.34,260.48,18750.0,251.9553,252.1586,251.9457,252.0812,18750.0
2024-01-29 14:50:00,260.47,260.73,260.46,260.69,5949.0,252.0715,252.3231,252.0618,252.2844,5949.0
2024-01-29 14:55:00,260.66,260.76,260.53,260.54,4461.0,252.2553,252.3521,252.1295,252.1392,4461.0
2024-01-29 15:00:00,260.54,261.0,260.54,260.72,17144.0,252.1392,252.5844,252.1392,252.3134,17144.0
2024-01-29 15:05:00,260.68,260.98,260.63,260.9,9865.0,252.2747,252.565,252.2263,252.4876,9865.0
2024-01-29 15:10:00,260.99,261.33,260.94,261.18,5147.0,252.5747,252.9037,252.5263,252.7586,5147.0
2024-01-29 15:15:00,261.07,261.25,260.97,261.24,8900.0,252.6521,252.8263,252.5554,252.8166,8900.0
2024-01-29 15:20:00,261.3,261.72,261.24,261.72,4710.0,252.8747,253.2812,252.8166,253.2812,4710.0
2024-01-29 15:25:00,261.72,261.9,261.59,261.59,4854.0,253.2812,253.4554,253.1554,253.1554,4854.0
2024-01-29 15:30:00,261.6,261.71,261.3,261.35,7368.0,253.165,253.2715,252.8747,252.9231,7368.0
2024-01-29 15:35:00,261.35,261.41,261.16,261.19,5260.0,252.9231,252.9812,252.7392,252.7683,5260.0
2024-01-29 15:40:00,261.24,261.24,261.03,261.05,7829.0,252.8166,252.8166,252.6134,252.6328,7829.0
2024-01-29 15:45:00,261.06,261.06,260.65,260.65,12380.0,252.6424,252.6424,252.2457,252.2457,12380.0
2024-01-29 15:50:00,260.67,260.99,260.55,260.69,32714.0,252.265,252.5747,252.1489,252.2844,32714.0
2024-01-29 15:55:00,260.73,261.15,260.68,261.15,101901.0,252.3231,252.7295,252.2747,252.7295,101901.0
2024-01-30 09:30:00,259.93,261.0,259.35,260.26,23204.0,251.5489,252.5844,250.9876,251.8682,23204.0
2024-01-30 09:35:00,260.62,260.75,260.29,260.72,3888.0,252.2166,252.3424,251.8973,252.3134,3888.0
2024-01-30 09:40:00,260.65,261.34,260.36,261.18,7022.0,252.2457,252.9134,251.965,252.7586,7022.0
2024-01-30 09:45:00,261.19,261.63,261.15,261.63,3027.0,252.7683,253.1941,252.7295,253.1941,3027.0
2024-01-30 09:50:00,261.63,261.85,261.53,261.8,3851.0,253.1941,253.407,253.0973,253.3586,3851.0
2024-01-30 09:55:00,261.69,262.23,261.59,262.23,2792.0,253.2521,253.7747,253.1554,253.7747,2792.0
2024-01-30 10:00:00,261.93,261.94,261.44,261.73,2594.0,253.4844,253.4941,253.0102,253.2908,2594.0
2024-01-30 10:05:00,261.73,261.9,261.4,261.4,4032.0,253.2908,253.4554,252.9715,252.9715,4032.0
2024-01-30 10:10:00,261.66,261.75,261.11,261.11,5229.0,253.2231,253.3102,252.6908,252.6908,5229.0
2024-01-30 10:15:00,261.02,261.21,260.91,260.91,2512.0,252.6037,252.7876,252.4973,252.4973,2512.0
2024-01-30 10:20:00,261.02,261.02,260.59,260.59,3580.0,252.6037,252.6037,252.1876,252.1876,3580.0
2024-01-30 10:25:00,260.6,260.77,260.54,260.63,4798.0,252.1973,252.3618,252.1392,252.2263,4798.0
2024-01-30 10:30:00,260.63,260.89,260.63,260.88,3231.0,252.2263,252.4779,252.2263,252.4683,3231.0
2024-01-30 10:35:00,260.94,261.13,260.81,260.96,3532.0,252.5263,252.7102,252.4005,252.5457,3532.0
2024-01-30 10:40:00,261.01,261.36,261.01,261.35,3896.0,252.5941,252.9328,252.5941,252.9231,3896.0
2024-01-30 10:45:00,261.33,261.41,261.26,261.39,3318.0,252.9037,252.9812,252.836,252.9618,3318.0
2024-01-30 10:50:00,261.29,261.33,261.12,261.33,2599.0,252.865,252.9037,252.7005,252.9037,2599.0
2024-01-30 10:55:00,261.34,261.4,261.17,261.31,2354.0,252.9134,252.9715,252.7489,252.8844,2354.0
2024-01-30 11:00:00,261.29,261.29,261.12,261.15,5528.0,252.865,252.865,252.7005,252.7295,5528.0
2024-01-30 11:05:00,261.12,261.14,260.96,261.01,1590.0,252.7005,252.7199,252.5457,252.5941,1590.0
2024-01-30 11:10:00,261.04,261.11,260.93,260.98,3974.0,252.6231,252.6908,252.5166,252.565,3974.0
2024-01-30 11:15:00,260.96,261.09,260.96,261.05,2920.0,252.5457,252.6715,252.5457,252.6328,2920.0
2024-01-30 11:20:00,261.0,261.16,260.94,261.08,6326.0,252.5844,252.7392,252.5263,252.6618,6326.0
2024-01-30 11:25:00,261.14,261.81,261.1,261.81,10636.0,252.7199,253.3683,252.6812,253.3683,10636.0
2024-01-30 11:30:00,261.73,261.76,261.62,261.65,6581.0,253.2908,253.3199,253.1844,253.2134,6581.0
2024-01-30 11:35:00,261.55,261.58,261.3,261.41,4136.0,253.1166,253.1457,252.8747,252.9812,4136.0
2024-01-30 11:40:00,261.47,261.48,261.29,261.34,6966.0,253.0392,253.0489,252.865,252.9134,6966.0
2024-01-30 11:45:00,261.32,261.37,261.19,261.28,3327.0,252.8941,252.9425,252.7683,252.8554,3327.0
2024-01-30 11:50:00,261.22,261.25,261.09,261.25,3253.0,252.7973,252.8263,252.6715,252.8263,3253.0
2024-01-30 11:55:00,261.18,261.25,260.96,261.02,6770.0,252.7586,252.8263,252.5457,252.6037,6770.0
2024-01-30 12:00:00,260.98,261.04,260.71,260.75,6845.0,252.565,252.6231,252.3037,252.3424,6845.0
2024-01-30 12:05:00,260.69,260.97,260.62,260.88,7592.0,252.2844,252.5554,252.2166,252.4683,7592.0
2024-01-30 12:10:00,260.91,261.24,260.76,261.24,11149.0,252.4973,252.8166,252.3521,252.8166,11149.0
2024-01-30 12:15:00,261.31,261.89,261.3,261.89,58900.0,252.8844,253.4457,252.8747,253.4457,58900.0
2024-01-30 12:20:00,261.97,262.26,261.72,262.25,6398.0,253.5231,253.8038,253.2812,253.7941,6398.0
2024-01-30 12:25:00,262.2,262.27,262.03,262.05,2877.0,253.7457,253.8134,253.5812,253.6005,2877.0
2024-01-30 12:30:00,261.93,261.94,261.68,261.69,5409.0,253.4844,253.4941,253.2425,253.2521,5409.0
2024-01-30 12:35:00,261.71,261.93,261.71,261.84,2193.0,253.2715,253.4844,253.2715,253.3973,2193.0
2024-01-30 12:40:00,261.84,261.9,261.79,261.89,1721.0,253.3973,253.4554,253.3489,253.4457,1721.0
2024-01-30 12:45:00,261.91,262.17,261.87,262.15,4122.0,253.465,253.7167,253.4263,253.6973,4122.0
2024-01-30 12:50:00,262.25,262.25,262.03,262.03,1822.0,253.7941,253.7941,253.5812,253.5812,1822.0
2024-01-30 12:55:00,262.11,262.16,261.81,261.82,2432.0,253.6586,253.707,253.3683,253.3779,2432.0
2024-01-30 13:00:00,261.81,261.83,261.6,261.69,4465.0,253.3683,253.3876,253.165,253.2521,4465.0
2024-01-30 13:05:00,261.64,261.69,261.1,261.51,58730.0,253.2037,253.2521,252.6812,253.0779,58730.0
2024-01-30 13:10:00,261.43,261.55,261.02,261.05,14678.0,253.0005,253.1166,252.6037,252.6328,14678.0
2024-01-30 13:15:00,261.17,261.44,260.96,261.1,13035.0,252.7489,253.0102,252.5457,252.6812,13035.0
2024-01-30 13:20:00,261.16,261.51,261.11,261.43,11870.0,252.7392,253.0779,252.6908,253.0005,11870.0
2024-01-30 13:25:00,261.44,261.45,261.21,261.23,5324.0,253.0102,253.0199,252.7876,252.807,5324.0
2024-01-30 13:30:00,261.28,261.35,261.18,261.23,5368.0,252.8554,252.9231,252.7586,252.807,5368.0
2024-01-30 13:35:00,261.27,261.31,261.08,261.28,9260.0,252.8457,252.8844,252.6618,252.8554,9260.0
2024-01-30 13:40:00,261.32,261.32,260.97,261.02,3401.0,252.8941,252.8941,252.5554,252.6037,3401.0
2024-01-30 13:45:00,261.0,261.11,260.84,260.88,12376.0,252.5844,252.6908,252.4295,252.4683,12376.0
2024-01-30 13:50:00,260.88,261.01,260.85,260.94,7610.0,252.4683,252.5941,252.4392,252.5263,7610.0
2024-01-30 13:55:00,260.94,261.09,260.9,261.07,14209.0,252.5263,252.6715,252.4876,252.6521,14209.0
2024-01-30 14:00:00,261.07,261.15,261.04,261.06,7398.0,252.6521,252.7295,252.6231,252.6424,7398.0
2024-01-30 14:05:00,261.06,261.5,261.0,261.48,22666.0,252.6424,253.0683,252.5844,253.0489,22666.0
2024-01-30 14:10:00,261.44,261.55,261.25,261.49,22354.0,253.0102,253.1166,252.8263,253.0586,22354.0
2024-01-30 14:15:00,261.49,261.87,261.48,261.87,12332.0,253.0586,253.4263,253.0489,253.4263,12332.0
2024-01-30 14:20:00,261.87,261.93,261.76,261.77,7116.0,253.4263,253.4844,253.3199,253.3296,7116.0
2024-01-30 14:25:00,261.82,261.87,261.67,261.75,6674.0,253.3779,253.4263,253.2328,253.3102,6674.0
2024-01-30 14:30:00,261.75,261.83,261.52,261.52,10848.0,253.3102,253.3876,253.0876,253.0876,10848.0
2024-01-30 14:35:00,261.55,261.55,261.35,261.41,4207.0,253.1166,253.1166,252.9231,252.9812,4207.0
2024-01-30 14:40:00,261.41,261.48,261.34,261.36,7509.0,252.9812,253.0489,252.9134,252.9328,7509.0
2024-01-30 14:45:00,261.36,261.4,261.18,261.19,10603.0,252.9328,252.9715,252.7586,252.7683,10603.0
2024-01-30 14:50:00,261.19,261.52,261.13,261.42,7518.0,252.7683,253.0876,252.7102,252.9908,7518.0
2024-01-30 14:55:00,261.52,261.8,261.44,261.53,4594.0,253.0876,253.3586,253.0102,253.0973,4594.0
2024-01-30 15:00:00,261.54,261.54,261.19,261.19,3705.0,253.107,253.107,252.7683,252.7683,3705.0
2024-01-30 15:05:00,261.11,261.11,260.8,260.89,7024.0,252.6908,252.6908,252.3908,252.4779,7024.0
2024-01-30 15:10:00,260.9,260.98,260.87,260.93,4500.0,252.4876,252.565,252.4586,252.5166,4500.0
2024-01-30 15:15:00,260.96,260.98,260.76,260.97,9703.0,252.5457,252.565,252.3521,252.5554,9703.0
2024-01-30 15:20:00,260.94,260.98,260.79,260.87,7169.0,252.5263,252.565,252.3812,252.4586,7169.0
2024-01-30 15:25:00,260.77,260.89,260.72,260.76,7984.0,252.3618,252.4779,252.3134,252.3521,7984.0
2024-01-30 15:30:00,260.76,260.77,260.39,260.55,21910.0,252.3521,252.3618,251.9941,252.1489,21910.0
2024-01-30 15:35:00,260.54,260.58,260.21,260.28,24052.0,252.1392,252.1779,251.8199,251.8876,24052.0
2024-01-30 15:40:00,260.26,260.37,260.12,260.12,24609.0,251.8682,251.9747,251.7328,251.7328,24609.0
2024-01-30 15:45:00,260.08,260.14,259.37,259.38,58969.0,251.694,251.7521,251.0069,251.0166,58969.0
2024-01-30 15:50:00,259.37,260.2,259.37,259.61,87307.0,251.0069,251.8102,251.0069,251.2392,87307.0
2024-01-30 15:55:00,259.67,259.97,259.15,259.28,194087.0,251.2973,251.5876,250.794,250.9198,194087.0
2024-01-31 09:30:00,261.11,261.25,260.1,260.1,18092.0,252.6908,252.8263,251.7134,251.7134,18092.0
2024-01-31 09:35:00,259.65,260.03,259.43,259.5,5800.0,251.2779,251.6457,251.065,251.1327,5800.0
2024-01-31 09:40:00,259.48,259.63,258.5,258.5,8094.0,251.1134,251.2586,250.165,250.165,8094.0
2024-01-31 09:45:00,258.5,258.99,258.37,258.61,17367.0,250.165,250.6392,250.0392,250.2714,17367.0
2024-01-31 09:50:00,258.75,258.84,258.43,258.56,5490.0,250.4069,250.494,250.0973,250.2231,5490.0
2024-01-31 09:55:00,258.67,258.81,258.23,258.67,10799.0,250.3295,250.465,249.9037,250.3295,10799.0
2024-01-31 10:00:00,258.67,259.36,258.62,258.62,16331.0,250.3295,250.9973,250.2811,250.2811,16331.0
2024-01-31 10:05:00,258.66,259.42,258.53,259.37,9593.0,250.3198,251.0553,250.194,251.0069,9593.0
2024-01-31 10:10:00,259.38,259.53,259.13,259.29,7692.0,251.0166,251.1618,250.7747,250.9295,7692.0
2024-01-31 10:15:00,259.24,259.54,259.23,259.49,6865.0,250.8811,251.1715,250.8715,251.1231,6865.0
2024-01-31 10:20:00,259.56,259.71,259.08,259.28,8621.0,251.1908,251.336,250.7263,250.9198,8621.0
2024-01-31 10:25:00,259.25,259.49,259.23,259.29,4375.0,250.8908,251.1231,250.8715,250.9295,4375.0
2024-01-31 10:30:00,259.29,259.37,259.0,259.0,2493.0,250.9295,251.0069,250.6489,250.6489,2493.0
2024-01-31 10:35:00,259.01,259.1,258.72,258.87,7983.0,250.6585,250.7456,250.3779,250.5231,7983.0
2024-01-31 10:40:00,258.85,259.02,258.8,258.81,4872.0,250.5037,250.6682,250.4553,250.465,4872.0
2024-01-31 10:45:00,258.86,259.04,258.78,258.95,4255.0,250.5134,250.6876,250.436,250.6005,4255.0
2024-01-31 10:50:00,259.03,259.34,259.03,259.34,5486.0,250.6779,250.9779,250.6779,250.9779,5486.0
2024-01-31 10:55:00,259.38,259.46,259.11,259.42,7422.0,251.0166,251.094,250.7553,251.0553,7422.0
2024-01-31 11:00:00,259.39,259.39,258.88,258.88,5991.0,251.0263,251.0263,250.5327,250.5327,5991.0
2024-01-31 11:05:00,258.84,258.9,258.71,258.73,8724.0,250.494,250.5521,250.3682,250.3876,8724.0
2024-01-31 11:10:00,258.71,258.77,258.59,258.76,6749.0,250.3682,250.4263,250.2521,250.4166,6749.0
2024-01-31 11:15:00,258.74,258.77,258.44,258.56,39775.0,250.3973,250.4263,250.1069,250.2231,39775.0
2024-01-31 11:20:00,258.6,258.75,258.53,258.54,7585.0,250.2618,250.4069,250.194,250.2037,7585.0
2024-01-31 11:25:00,258.53,258.55,258.08,258.08,5870.0,250.194,250.2134,249.7585,249.7585,5870.0
2024-01-31 11:30:00,258.22,258.54,258.18,258.33,35502.0,249.894,250.2037,249.8553,250.0005,35502.0
2024-01-31 11:35:00,258.35,258.35,258.0,258.0,6371.0,250.0198,250.0198,249.6811,249.6811,6371.0
2024-01-31 11:40:00,257.96,257.96,257.79,257.94,2769.0,249.6424,249.6424,249.4779,249.623,2769.0
2024-01-31 11:45:00,257.84,258.14,257.82,257.96,8785.0,249.5263,249.8166,249.5069,249.6424,8785.0
2024-01-31 11:50:00,258.04,258.55,258.04,258.39,4341.0,249.7198,250.2134,249.7198,250.0585,4341.0
2024-01-31 11:55:00,258.41,258.7,258.3,258.65,2736.0,250.0779,250.3585,249.9714,250.3102,2736.0
2024-01-31 12:00:00,258.55,258.57,258.3,258.35,2940.0,250.2134,250.2327,249.9714,250.0198,2940.0
2024-01-31 12:05:00,258.37,258.68,258.36,258.65,4035.0,250.0392,250.3392,250.0295,250.3102,4035.0
2024-01-31 12:10:00,258.62,258.64,258.33,258.38,2974.0,250.2811,250.3005,250.0005,250.0489,2974.0
2024-01-31 12:15:00,258.29,258.59,258.28,258.59,8399.0,249.9618,250.2521,249.9521,250.2521,8399.0
2024-01-31 12:20:00,258.54,258.54,258.38,258.46,1604.0,250.2037,250.2037,250.0489,250.1263,1604.0
2024-01-31 12:25:00,258.56,258.82,258.53,258.81,4757.0,250.2231,250.4747,250.194,250.465,4757.0
2024-01-31 12:30:00,258.77,258.77,258.47,258.47,3400.0,250.4263,250.4263,250.136,250.136,3400.0
2024-01-31 12:35:00,258.38,258.42,258.28,258.28,2400.0,250.0489,250.0876,249.9521,249.9521,2400.0
2024-01-31 12:40:00,258.23,258.48,258.13,258.48,4288.0,249.9037,250.1456,249.8069,250.1456,4288.0
2024-01-31 12:45:00,258.44,258.5,258.39,258.47,1512.0,250.1069,250.165,250.0585,250.136,1512.0
2024-01-31 12:50:00,258.51,258.51,258.27,258.31,4821.0,250.1747,250.1747,249.9424,249.9811,4821.0
2024-01-31 12:55:00,258.26,258.61,258.26,258.57,4339.0,249.9327,250.2714,249.9327,250.2327,4339.0
2024-01-31 13:00:00,258.52,258.56,258.38,258.41,3286.0,250.1843,250.2231,250.0489,250.0779,3286.0
2024-01-31 13:05:00,258.42,258.42,258.25,258.25,2823.0,250.0876,250.0876,249.9231,249.9231,2823.0
2024-01-31 13:10:00,258.28,258.32,258.1,258.21,4394.0,249.9521,249.9908,249.7779,249.8843,4394.0
2024-01-31 13:15:00,258.19,258.25,258.08,258.1,2070.0,249.865,249.9231,249.7585,249.7779,2070.0
2024-01-31 13:20:00,258.01,258.04,257.62,257.63,3959.0,249.6908,249.7198,249.3134,249.323,3959.0
2024-01-31 13:25:00,257.63,258.05,257.62,257.94,6997.0,249.323,249.7295,249.3134,249.623,6997.0
2024-01-31 13:30:00,257.9,258.06,257.9,258.03,3841.0,249.5843,249.7392,249.5843,249.7101,3841.0
2024-01-31 13:35:00,257.91,257.98,257.8,257.81,3527.0,249.594,249.6618,249.4876,249.4972,3527.0
2024-01-31 13:40:00,257.77,258.28,257.76,258.24,5287.0,249.4585,249.9521,249.4489,249.9134,5287.0
2024-01-31 13:45:00,258.43,258.58,258.38,258.51,11429.0,250.0973,250.2424,250.0489,250.1747,11429.0
2024-01-31 13:50:00,258.51,258.79,258.41,258.54,14947.0,250.1747,250.4456,250.0779,250.2037,14947.0
2024-01-31 13:55:00,258.55,258.59,258.45,258.56,2520.0,250.2134,250.2521,250.1166,250.2231,2520.0
2024-01-31 14:00:00,258.56,258.56,257.59,257.71,9469.0,250.2231,250.2231,249.2843,249.4005,9469.0
2024-01-31 14:05:00,257.87,257.94,257.5,257.6,3519.0,249.5553,249.623,249.1972,249.294,3519.0
2024-01-31 14:10:00,257.6,257.69,257.15,257.19,7356.0,249.294,249.3811,248.8585,248.8972,7356.0
2024-01-31 14:15:00,257.12,257.36,256.98,256.99,16854.0,248.8295,249.0618,248.694,248.7037,16854.0
2024-01-31 14:20:00,256.95,257.23,256.94,257.14,6696.0,248.665,248.9359,248.6553,248.8488,6696.0
2024-01-31 14:25:00,257.07,257.3,257.06,257.21,6409.0,248.7811,249.0037,248.7714,248.9166,6409.0
2024-01-31 14:30:00,257.21,257.55,256.94,257.37,10845.0,248.9166,249.2456,248.6553,249.0714,10845.0
2024-01-31 14:35:00,257.43,257.7,257.07,257.5,25368.0,249.1295,249.3908,248.7811,249.1972,25368.0
2024-01-31 14:40:00,257.52,258.24,257.46,258.11,8631.0,249.2166,249.9134,249.1585,249.7876,8631.0
2024-01-31 14:45:00,258.16,258.43,257.55,257.61,5866.0,249.836,250.0973,249.2456,249.3037,5866.0
2024-01-31 14:50:00,257.55,257.55,257.03,257.45,5827.0,249.2456,249.2456,248.7424,249.1488,5827.0
2024-01-31 14:55:00,257.41,257.41,256.63,256.72,4908.0,249.1101,249.1101,248.3553,248.4424,4908.0
2024-01-31 15:00:00,256.7,256.77,255.94,256.2,7379.0,248.423,248.4908,247.6875,247.9392,7379.0
2024-01-31 15:05:00,256.15,256.15,255.72,255.85,9514.0,247.8908,247.8908,247.4746,247.6004,9514.0
2024-01-31 15:10:00,256.05,256.19,255.71,255.71,6044.0,247.794,247.9295,247.465,247.465,6044.0
2024-01-31 15:15:00,255.65,255.86,255.47,255.64,10425.0,247.4069,247.6101,247.2327,247.3972,10425.0
2024-01-31 15:20:00,255.58,256.35,255.54,256.19,3984.0,247.3391,248.0843,247.3004,247.9295,3984.0
2024-01-31 15:25:00,256.1,256.1,255.67,255.95,26769.0,247.8424,247.8424,247.4262,247.6972,26769.0
2024-01-31 15:30:00,255.96,256.34,255.84,256.03,9691.0,247.7069,248.0746,247.5908,247.7746,9691.0
2024-01-31 15:35:00,255.98,256.13,255.89,256.13,11225.0,247.7262,247.8714,247.6391,247.8714,11225.0
2024-01-31 15:40:00,256.13,256.32,255.99,256.1,11388.0,247.8714,248.0553,247.7359,247.8424,11388.0
2024-01-31 15:45:00,256.08,256.23,255.83,255.95,14461.0,247.823,247.9682,247.5811,247.6972,14461.0
2024-01-31 15:50:00,255.92,256.08,255.42,255.72,32769.0,247.6682,247.823,247.1843,247.4746,32769.0
2024-01-31 15:55:00,255.77,256.38,255.65,255.76,100951.0,247.523,248.1133,247.4069,247.5133,100951.0
2024-02-01 09:30:00,257.82,259.89,257.37,258.76,22662.0,249.5069,251.5102,249.0714,250.4166,22662.0
2024-02-01 09:35:00,258.85,259.76,257.96,258.05,16129.0,250.5037,251.3844,249.6424,249.7295,16129.0
2024-02-01 09:40:00,258.13,258.72,258.11,258.28,5925.0,249.8069,250.3779,249.7876,249.9521,5925.0
2024-02-01 09:45:00,258.36,258.63,257.03,257.03,8200.0,250.0295,250.2908,248.7424,248.7424,8200.0
2024-02-01 09:50:00,256.98,257.75,256.97,257.16,3737.0,248.694,249.4392,248.6843,248.8682,3737.0
2024-02-01 09:55:00,257.25,257.48,257.0,257.03,5989.0,248.9553,249.1779,248.7134,248.7424,5989.0
2024-02-01 10:00:00,256.76,256.77,256.14,256.55,6016.0,248.4811,248.4908,247.8811,248.2779,6016.0
2024-02-01 10:05:00,256.58,257.24,256.42,256.9,5283.0,248.3069,248.9456,248.1521,248.6166,5283.0
2024-02-01 10:10:00,256.88,257.28,256.69,257.1,5235.0,248.5972,248.9843,248.4134,248.8101,5235.0
2024-02-01 10:15:00,257.13,257.25,256.78,257.1,6424.0,248.8392,248.9553,248.5005,248.8101,6424.0
2024-02-01 10:20:00,257.1,257.32,256.82,257.32,11783.0,248.8101,249.023,248.5392,249.023,11783.0
2024-02-01 10:25:00,257.37,258.01,257.25,257.96,5776.0,249.0714,249.6908,248.9553,249.6424,5776.0
2024-02-01 10:30:00,257.78,258.21,257.78,258.08,7721.0,249.4682,249.8843,249.4682,249.7585,7721.0
2024-02-01 10:35:00,258.11,258.21,257.74,257.78,4395.0,249.7876,249.8843,249.4295,249.4682,4395.0
2024-02-01 10:40:00,257.78,257.86,257.45,257.54,3943.0,249.4682,249.5456,249.1488,249.2359,3943.0
2024-02-01 10:45:00,257.56,257.77,257.41,257.42,7976.0,249.2553,249.4585,249.1101,249.1198,7976.0
2024-02-01 10:50:00,257.37,257.37,256.88,256.88,4824.0,249.0714,249.0714,248.5972,248.5972,4824.0
2024-02-01 10:55:00,256.81,256.97,256.56,256.6,8305.0,248.5295,248.6843,248.2875,248.3263,8305.0
2024-02-01 11:00:00,256.68,256.92,256.59,256.79,5206.0,248.4037,248.6359,248.3166,248.5101,5206.0
2024-02-01 11:05:00,256.78,257.01,256.64,256.77,4154.0,248.5005,248.723,248.365,248.4908,4154.0
2024-02-01 11:10:00,256.87,256.87,256.42,256.45,3097.0,248.5876,248.5876,248.1521,248.1811,3097.0
2024-02-01 11:15:00,256.51,256.76,256.46,256.46,3068.0,248.2392,248.4811,248.1908,248.1908,3068.0
2024-02-01 11:20:00,256.44,256.63,256.24,256.63,5572.0,248.1714,248.3553,247.9779,248.3553,5572.0
2024-02-01 11:25:00,256.63,256.93,256.62,256.89,3276.0,248.3553,248.6456,248.3456,248.6069,3276.0
2024-02-01 11:30:00,257.02,257.15,256.95,257.07,8989.0,248.7327,248.8585,248.665,248.7811,8989.0
2024-02-01 11:35:00,257.0,257.17,256.91,256.96,4197.0,248.7134,248.8779,248.6263,248.6746,4197.0
2024-02-01 11:40:00,257.06,257.27,257.06,257.18,3209.0,248.7714,248.9747,248.7714,248.8876,3209.0
2024-02-01 11:45:00,257.09,257.11,256.65,256.73,3300.0,248.8005,248.8198,248.3746,248.4521,3300.0
2024-02-01 11:50:00,256.71,256.9,256.7,256.7,4711.0,248.4327,248.6166,248.423,248.423,4711.0
2024-02-01 11:55:00,256.63,256.72,256.53,256.56,5823.0,248.3553,248.4424,248.2585,248.2875,5823.0
2024-02-01 12:00:00,256.63,257.48,256.59,257.48,8306.0,248.3553,249.1779,248.3166,249.1779,8306.0
2024-02-01 12:05:00,257.35,257.64,257.31,257.31,11269.0,249.0521,249.3327,249.0134,249.0134,11269.0
2024-02-01 12:10:00,257.31,257.49,257.14,257.26,3785.0,249.0134,249.1876,248.8488,248.965,3785.0
2024-02-01 12:15:00,257.29,257.3,257.0,257.13,3463.0,248.994,249.0037,248.7134,248.8392,3463.0
2024-02-01 12:20:00,257.07,257.6,257.07,257.54,9709.0,248.7811,249.294,248.7811,249.2359,9709.0
2024-02-01 12:25:00,257.49,257.72,257.33,257.72,11639.0,249.1876,249.4101,249.0327,249.4101,11639.0
2024-02-01 12:30:00,257.65,257.74,257.41,257.51,13252.0,249.3424,249.4295,249.1101,249.2069,13252.0
2024-02-01 12:35:00,257.55,257.88,257.53,257.88,12691.0,249.2456,249.565,249.2263,249.565,12691.0
2024-02-01 12:40:00,257.79,258.0,257.71,257.88,3955.0,249.4779,249.6811,249.4005,249.565,3955.0
2024-02-01 12:45:00,257.91,258.62,257.9,258.62,4219.0,249.594,250.2811,249.5843,250.2811,4219.0
2024-02-01 12:50:00,258.69,259.38,258.63,259.22,4259.0,250.3489,251.0166,250.2908,250.8618,4259.0
2024-02-01 12:55:00,259.24,259.42,259.06,259.35,11009.0,250.8811,251.0553,250.7069,250.9876,11009.0
2024-02-01 13:00:00,259.29,259.48,258.43,258.44,8525.0,250.9295,251.1134,250.0973,250.1069,8525.0
2024-02-01 13:05:00,258.28,258.44,257.98,257.98,5459.0,249.9521,250.1069,249.6618,249.6618,5459.0
2024-02-01 13:10:00,257.92,258.2,257.84,257.95,4969.0,249.6037,249.8747,249.5263,249.6327,4969.0
2024-02-01 13:15:00,257.93,258.05,257.66,257.68,2526.0,249.6134,249.7295,249.3521,249.3714,2526.0
2024-02-01 13:20:00,257.75,257.94,257.54,257.55,2404.0,249.4392,249.623,249.2359,249.2456,2404.0
2024-02-01 13:25:00,257.63,258.1,257.57,258.07,5568.0,249.323,249.7779,249.265,249.7489,5568.0
2024-02-01 13:30:00,258.06,258.22,257.92,257.93,8833.0,249.7392,249.894,249.6037,249.6134,8833.0
2024-02-01 13:35:00,257.84,257.84,257.38,257.65,14199.0,249.5263,249.5263,249.0811,249.3424,14199.0
2024-02-01 13:40:00,257.69,258.3,257.6,258.25,7670.0,249.3811,249.9714,249.294,249.9231,7670.0
2024-02-01 13:45:00,258.26,258.5,258.16,258.39,4685.0,249.9327,250.165,249.836,250.0585,4685.0
2024-02-01 13:50:00,258.32,258.55,258.17,258.4,4588.0,249.9908,250.2134,249.8456,250.0682,4588.0
2024-02-01 13:55:00,258.38,258.96,258.37,258.75,16306.0,250.0489,250.6102,250.0392,250.4069,16306.0
2024-02-01 14:00:00,258.81,259.11,258.78,259.08,7217.0,250.465,250.7553,250.436,250.7263,7217.0
2024-02-01 14:05:00,259.07,259.34,259.04,259.27,4600.0,250.7166,250.9779,250.6876,250.9102,4600.0
2024-02-01 14:10:00,259.23,259.28,259.0,259.18,7444.0,250.8715,250.9198,250.6489,250.8231,7444.0
2024-02-01 14:15:00,259.21,259.23,258.94,259.04,5413.0,250.8521,250.8715,250.5908,250.6876,5413.0
2024-02-01 14:20:00,259.12,259.24,258.98,259.03,6731.0,250.765,250.8811,250.6295,250.6779,6731.0
2024-02-01 14:25:00,259.03,259.1,258.79,258.79,12989.0,250.6779,250.7456,250.4456,250.4456,12989.0
2024-02-01 14:30:00,258.75,258.75,258.46,258.5,2913.0,250.4069,250.4069,250.1263,250.165,2913.0
2024-02-01 14:35:00,258.45,259.29,258.45,259.19,9363.0,250.1166,250.9295,250.1166,250.8327,9363.0
2024-02-01 14:40:00,259.25,259.46,259.08,259.27,4678.0,250.8908,251.094,250.7263,250.9102,4678.0
2024-02-01 14:45:00,259.22,259.6,259.18,259.48,8380.0,250.8618,251.2295,250.8231,251.1134,8380.0
2024-02-01 14:50:00,259.53,259.6,259.31,259.32,4300.0,251.1618,251.2295,250.9489,250.9586,4300.0
2024-02-01 14:55:00,259.4,259.5,259.28,259.42,4332.0,251.036,251.1327,250.9198,251.0553,4332.0
2024-02-01 15:00:00,259.51,259.84,259.38,259.82,14046.0,251.1424,251.4618,251.0166,251.4424,14046.0
2024-02-01 15:05:00,259.85,260.2,259.81,259.97,17842.0,251.4715,251.8102,251.4328,251.5876,17842.0
2024-02-01 15:10:00,259.87,259.92,259.62,259.78,7249.0,251.4908,251.5392,251.2489,251.4037,7249.0
2024-02-01 15:15:00,259.75,260.0,259.75,259.87,4506.0,251.3747,251.6166,251.3747,251.4908,4506.0
2024-02-01 15:20:00,259.86,259.96,259.73,259.76,5234.0,251.4811,251.5779,251.3553,251.3844,5234.0
2024-02-01 15:25:00,259.72,259.9,259.59,259.87,4705.0,251.3457,251.5199,251.2198,251.4908,4705.0
2024-02-01 15:30:00,259.88,259.88,259.58,259.58,6364.0,251.5005,251.5005,251.2102,251.2102,6364.0
2024-02-01 15:35:00,259.57,259.77,259.27,259.35,6529.0,251.2005,251.394,250.9102,250.9876,6529.0
2024-02-01 15:40:00,259.39,259.42,259.21,259.3,11945.0,251.0263,251.0553,250.8521,250.9392,11945.0
2024-02-01 15:45:00,259.27,259.68,259.27,259.44,18195.0,250.9102,251.3069,250.9102,251.0747,18195.0
2024-02-01 15:50:00,259.5,259.54,259.25,259.37,27462.0,251.1327,251.1715,250.8908,251.0069,27462.0
2024-02-01 15:55:00,259.4,259.68,259.31,259.44,76990.0,251.036,251.3069,250.9489,251.0747,76990.0
2024-02-02 09:30:00,257.11,258.18,256.42,256.42,35281.0,248.8198,249.8553,248.1521,248.1521,35281.0
2024-02-02 09:35:00,256.39,257.17,255.76,257.08,10473.0,248.123,248.8779,247.5133,248.7908,10473.0
2024-02-02 09:40:00,257.12,257.12,255.68,255.68,11080.0,248.8295,248.8295,247.4359,247.4359,11080.0
2024-02-02 09:45:00,255.62,256.82,255.5,256.29,8796.0,247.3779,248.5392,247.2617,248.0263,8796.0
2024-02-02 09:50:00,256.31,257.16,256.01,256.99,7714.0,248.0456,248.8682,247.7553,248.7037,7714.0
2024-02-02 09:55:00,257.0,257.55,257.0,257.19,6759.0,248.7134,249.2456,248.7134,248.8972,6759.0
2024-02-02 10:00:00,257.48,258.07,257.31,258.07,7984.0,249.1779,249.7489,249.0134,249.7489,7984.0
2024-02-02 10:05:00,257.97,257.97,257.43,257.65,4973.0,249.6521,249.6521,249.1295,249.3424,4973.0
2024-02-02 10:10:00,257.73,258.2,257.73,257.96,10825.0,249.4198,249.8747,249.4198,249.6424,10825.0
2024-02-02 10:15:00,257.88,258.41,257.81,258.28,19636.0,249.565,250.0779,249.4972,249.9521,19636.0
2024-02-02 10:20:00,258.26,259.0,257.88,259.0,30062.0,249.9327,250.6489,249.565,250.6489,30062.0
2024-02-02 10:25:00,258.9,259.21,258.6,258.77,9595.0,250.5521,250.8521,250.2618,250.4263,9595.0
2024-02-02 10:30:00,258.7,258.8,257.94,258.04,14608.0,250.3585,250.4553,249.623,249.7198,14608.0
2024-02-02 10:35:00,258.09,258.2,257.92,258.05,4449.0,249.7682,249.8747,249.6037,249.7295,4449.0
2024-02-02 10:40:00,258.25,258.69,258.14,258.69,7122.0,249.9231,250.3489,249.8166,250.3489,7122.0
2024-02-02 10:45:00,258.68,258.98,258.46,258.49,5203.0,250.3392,250.6295,250.1263,250.1553,5203.0
2024-02-02 10:50:00,258.34,258.53,258.21,258.46,9726.0,250.0102,250.194,249.8843,250.1263,9726.0
2024-02-02 10:55:00,258.42,259.39,258.29,259.09,12041.0,250.0876,251.0263,249.9618,250.736,12041.0
2024-02-02 11:00:00,259.1,259.1,258.35,258.43,5264.0,250.7456,250.7456,250.0198,250.0973,5264.0
2024-02-02 11:05:00,258.56,258.73,258.52,258.52,2427.0,250.2231,250.3876,250.1843,250.1843,2427.0
2024-02-02 11:10:00,258.53,258.89,258.29,258.79,9440.0,250.194,250.5424,249.9618,250.4456,9440.0
2024-02-02 11:15:00,258.83,258.94,258.4,258.45,6463.0,250.4844,250.5908,250.0682,250.1166,6463.0
2024-02-02 11:20:00,258.38,258.44,257.79,257.79,2708.0,250.0489,250.1069,249.4779,249.4779,2708.0
2024-02-02 11:25:00,257.87,258.45,257.84,258.35,5897.0,249.5553,250.1166,249.5263,250.0198,5897.0
2024-02-02 11:30:00,258.43,258.52,258.25,258.5,3240.0,250.0973,250.1843,249.9231,250.165,3240.0
2024-02-02 11:35:00,258.38,258.47,258.18,258.18,9194.0,250.0489,250.136,249.8553,249.8553,9194.0
2024-02-02 11:40:00,258.2,258.76,258.2,258.69,9665.0,249.8747,250.4166,249.8747,250.3489,9665.0
2024-02-02 11:45:00,258.62,258.71,258.5,258.65,6073.0,250.2811,250.3682,250.165,250.3102,6073.0
2024-02-02 11:50:00,258.74,258.89,258.43,258.43,11098.0,250.3973,250.5424,250.0973,250.0973,11098.0
2024-02-02 11:55:00,258.53,258.55,257.84,258.0,11708.0,250.194,250.2134,249.5263,249.6811,11708.0
2024-02-02 12:00:00,257.93,258.37,257.93,258.37,11041.0,249.6134,250.0392,249.6134,250.0392,11041.0
2024-02-02 12:05:00,258.37,258.42,258.1,258.12,11619.0,250.0392,250.0876,249.7779,249.7972,11619.0
2024-02-02 12:10:00,258.12,258.36,257.9,258.04,10912.0,249.7972,250.0295,249.5843,249.7198,10912.0
2024-02-02 12:15:00,258.04,258.1,257.93,258.05,8680.0,249.7198,249.7779,249.6134,249.7295,8680.0
2024-02-02 12:20:00,258.05,258.05,257.32,257.34,11832.0,249.7295,249.7295,249.023,249.0424,11832.0
2024-02-02 12:25:00,257.09,257.71,256.99,257.71,7873.0,248.8005,249.4005,248.7037,249.4005,7873.0
2024-02-02 12:30:00,257.65,257.9,257.42,257.47,10042.0,249.3424,249.5843,249.1198,249.1682,10042.0
2024-02-02 12:35:00,257.6,257.81,257.55,257.68,2067.0,249.294,249.4972,249.2456,249.3714,2067.0
2024-02-02 12:40:00,257.61,257.61,256.69,256.78,6919.0,249.3037,249.3037,248.4134,248.5005,6919.0
2024-02-02 12:45:00,256.7,256.98,256.51,256.85,7150.0,248.423,248.694,248.2392,248.5682,7150.0
2024-02-02 12:50:00,256.87,257.38,256.71,257.38,8582.0,248.5876,249.0811,248.4327,249.0811,8582.0
2024-02-02 12:55:00,257.44,257.54,257.2,257.53,4168.0,249.1392,249.2359,248.9069,249.2263,4168.0
2024-02-02 13:00:00,257.6,257.75,257.51,257.67,2328.0,249.294,249.4392,249.2069,249.3618,2328.0
2024-02-02 13:05:00,257.79,257.85,257.41,257.49,6819.0,249.4779,249.536,249.1101,249.1876,6819.0
2024-02-02 13:10:00,257.51,257.55,257.11,257.43,8002.0,249.2069,249.2456,248.8198,249.1295,8002.0
2024-02-02 13:15:00,257.4,257.91,257.25,257.91,10532.0,249.1005,249.594,248.9553,249.594,10532.0
2024-02-02 13:20:00,257.85,258.0,257.4,257.91,22873.0,249.536,249.6811,249.1005,249.594,22873.0
2024-02-02 13:25:00,257.77,257.99,257.48,257.87,8676.0,249.4585,249.6714,249.1779,249.5553,8676.0
2024-02-02 13:30:00,257.81,257.91,257.47,257.8,11164.0,249.4972,249.594,249.1682,249.4876,11164.0
2024-02-02 13:35:00,257.79,257.9,257.52,257.79,6527.0,249.4779,249.5843,249.2166,249.4779,6527.0
2024-02-02 13:40:00,257.79,258.13,257.78,257.95,7592.0,249.4779,249.8069,249.4682,249.6327,7592.0
2024-02-02 13:45:00,257.82,257.93,257.38,257.57,12099.0,249.5069,249.6134,249.0811,249.265,12099.0
2024-02-02 13:50:00,257.59,257.81,257.54,257.8,9768.0,249.2843,249.4972,249.2359,249.4876,9768.0
2024-02-02 13:55:00,257.75,257.76,257.35,257.43,11330.0,249.4392,249.4489,249.0521,249.1295,11330.0
2024-02-02 14:00:00,257.49,258.44,257.48,258.17,12316.0,249.1876,250.1069,249.1779,249.8456,12316.0
2024-02-02 14:05:00,258.16,258.36,258.0,258.36,6259.0,249.836,250.0295,249.6811,250.0295,6259.0
2024-02-02 14:10:00,258.44,258.52,258.21,258.41,7889.0,250.1069,250.1843,249.8843,250.0779,7889.0
2024-02-02 14:15:00,258.34,258.99,258.33,258.74,13550.0,250.0102,250.6392,250.0005,250.3973,13550.0
2024-02-02 14:20:00,258.64,258.68,258.18,258.39,16002.0,250.3005,250.3392,249.8553,250.0585,16002.0
2024-02-02 14:25:00,258.44,258.44,258.12,258.18,8881.0,250.1069,250.1069,249.7972,249.8553,8881.0
2024-02-02 14:30:00,258.14,258.57,258.14,258.5,8787.0,249.8166,250.2327,249.8166,250.165,8787.0
2024-02-02 14:35:00,258.61,258.71,258.52,258.58,4719.0,250.2714,250.3682,250.1843,250.2424,4719.0
2024-02-02 14:40:00,258.65,258.8,258.43,258.5,8116.0,250.3102,250.4553,250.0973,250.165,8116.0
2024-02-02 14:45:00,258.5,259.22,258.48,259.22,10796.0,250.165,250.8618,250.1456,250.8618,10796.0
2024-02-02 14:50:00,259.1,259.21,258.86,259.07,8657.0,250.7456,250.8521,250.5134,250.7166,8657.0
2024-02-02 14:55:00,259.13,259.37,259.07,259.31,6790.0,250.7747,251.0069,250.7166,250.9489,6790.0
2024-02-02 15:00:00,259.37,259.67,259.19,259.67,13815.0,251.0069,251.2973,250.8327,251.2973,13815.0
2024-02-02 15:05:00,259.65,259.81,259.57,259.74,12246.0,251.2779,251.4328,251.2005,251.365,12246.0
2024-02-02 15:10:00,259.68,260.0,259.68,259.7,17639.0,251.3069,251.6166,251.3069,251.3263,17639.0
2024-02-02 15:15:00,259.64,259.71,259.47,259.64,9742.0,251.2682,251.336,251.1037,251.2682,9742.0
2024-02-02 15:20:00,259.68,259.7,259.32,259.35,19733.0,251.3069,251.3263,250.9586,250.9876,19733.0
2024-02-02 15:25:00,259.34,259.87,259.34,259.87,13596.0,250.9779,251.4908,250.9779,251.4908,13596.0
2024-02-02 15:30:00,259.8,259.84,258.91,259.01,28320.0,251.4231,251.4618,250.5618,250.6585,28320.0
2024-02-02 15:35:00,258.98,259.26,258.78,258.92,19480.0,250.6295,250.9005,250.436,250.5715,19480.0
2024-02-02 15:40:00,258.91,258.99,258.72,258.77,22768.0,250.5618,250.6392,250.3779,250.4263,22768.0
2024-02-02 15:45:00,258.76,259.14,258.58,259.14,38020.0,250.4166,250.7844,250.2424,250.7844,38020.0
2024-02-02 15:50:00,259.26,259.28,258.35,258.81,36112.0,250.9005,250.9198,250.0198,250.465,36112.0
2024-02-02 15:55:00,258.86,258.92,257.89,257.89,112095.0,250.5134,250.5715,249.5747,249.5747,112095.0
2024-02-05 09:30:00,227.99,228.04,220.6,221.0,298854.0,220.6387,220.6871,213.487,213.8741,298854.0
2024-02-05 09:35:00,221.38,221.93,217.65,218.65,173641.0,214.2419,214.7741,210.6321,211.5999,173641.0
2024-02-05 09:40:00,218.74,221.0,218.13,220.32,128172.0,211.687,213.8741,211.0967,213.2161,128172.0
2024-02-05 09:45:00,220.59,221.17,219.0,219.68,127179.0,213.4774,214.0387,211.9386,212.5967,127179.0
2024-02-05 09:50:00,219.68,219.68,217.5,217.83,101788.0,212.5967,212.5967,210.487,210.8063,101788.0
2024-02-05 09:55:00,217.86,221.41,217.74,221.02,116315.0,210.8354,214.2709,210.7192,213.8935,116315.0
2024-02-05 10:00:00,220.81,221.99,218.0,219.14,90202.0,213.6903,214.8322,210.9709,212.0741,90202.0
2024-02-05 10:05:00,219.29,219.61,217.5,217.74,88289.0,212.2193,212.529,210.487,210.7192,88289.0
2024-02-05 10:10:00,217.91,218.68,217.5,218.2,84118.0,210.8838,211.6289,210.487,211.1644,84118.0
2024-02-05 10:15:00,218.25,218.53,217.42,217.48,76639.0,211.2128,211.4838,210.4096,210.4676,76639.0
2024-02-05 10:20:00,217.48,218.21,217.03,217.48,86119.0,210.4676,211.1741,210.0321,210.4676,86119.0
2024-02-05 10:25:00,217.49,219.34,217.33,218.84,80079.0,210.4773,212.2677,210.3225,211.7838,80079.0
2024-02-05 10:30:00,218.97,219.35,217.9,219.02,54704.0,211.9096,212.2773,210.8741,211.958,54704.0
2024-02-05 10:35:00,218.93,221.0,218.8,220.02,79169.0,211.8709,213.8741,211.7451,212.9257,79169.0
2024-02-05 10:40:00,220.21,220.61,219.43,219.87,48573.0,213.1096,213.4967,212.3548,212.7806,48573.0
2024-02-05 10:45:00,219.94,220.57,218.85,218.87,61208.0,212.8483,213.458,211.7935,211.8128,61208.0
2024-02-05 10:50:00,218.83,219.26,218.2,218.44,53430.0,211.7741,212.1902,211.1644,211.3967,53430.0
2024-02-05 10:55:00,218.62,218.62,217.45,218.06,76639.0,211.5709,211.5709,210.4386,211.0289,76639.0
2024-02-05 11:00:00,218.0,218.46,217.42,217.94,58137.0,210.9709,211.416,210.4096,210.9128,58137.0
2024-02-05 11:05:00,217.74,220.65,217.73,220.65,84742.0,210.7192,213.5354,210.7096,213.5354,84742.0
2024-02-05 11:10:00,220.65,226.04,220.57,224.93,213069.0,213.5354,218.7516,213.458,217.6774,213069.0
2024-02-05 11:15:00,224.92,226.4,222.94,223.62,95053.0,217.6677,219.1,215.7516,216.4097,95053.0
2024-02-05 11:20:00,223.59,223.87,220.25,220.79,65075.0,216.3806,216.6516,213.1483,213.6709,65075.0
2024-02-05 11:25:00,220.6,221.37,220.0,220.87,75777.0,213.487,214.2322,212.9064,213.7483,75777.0
2024-02-05 11:30:00,220.84,223.32,220.0,222.53,71345.0,213.7193,216.1193,212.9064,215.3548,71345.0
2024-02-05 11:35:00,222.56,222.87,221.93,222.16,34096.0,215.3838,215.6838,214.7741,214.9967,34096.0
2024-02-05 11:40:00,222.27,222.82,222.09,222.51,54487.0,215.1032,215.6354,214.929,215.3354,54487.0
2024-02-05 11:45:00,222.51,223.82,221.73,223.82,51179.0,215.3354,216.6032,214.5806,216.6032,51179.0
2024-02-05 11:50:00,223.95,224.09,222.01,223.46,57772.0,216.729,216.8645,214.8516,216.2548,57772.0
2024-02-05 11:55:00,223.41,225.16,222.98,225.08,63822.0,216.2064,217.9,215.7903,217.8226,63822.0
2024-02-05 12:00:00,225.02,225.42,223.43,223.58,64628.0,217.7645,218.1516,216.2258,216.3709,64628.0
2024-02-05 12:05:00,223.58,223.58,221.81,222.31,83506.0,216.3709,216.3709,214.658,215.1419,83506.0
2024-02-05 12:10:00,222.13,223.56,222.13,222.93,38869.0,214.9677,216.3516,214.9677,215.7419,38869.0
2024-02-05 12:15:00,222.94,223.46,222.91,223.46,22840.0,215.7516,216.2548,215.7225,216.2548,22840.0
2024-02-05 12:20:00,223.23,223.91,222.34,222.43,20798.0,216.0322,216.6903,215.1709,215.258,20798.0
2024-02-05 12:25:00,222.51,223.26,222.44,222.49,23742.0,215.3354,216.0613,215.2677,215.3161,23742.0
2024-02-05 12:30:00,222.44,222.7,221.51,221.9,33433.0,215.2677,215.5193,214.3677,214.7451,33433.0
2024-02-05 12:35:00,221.92,222.65,221.82,222.58,22143.0,214.7645,215.4709,214.6677,215.4032,22143.0
2024-02-05 12:40:00,222.62,222.91,221.4,222.31,55941.0,215.4419,215.7225,214.2612,215.1419,55941.0
2024-02-05 12:45:00,222.3,222.34,221.31,221.53,29327.0,215.1322,215.1709,214.1741,214.387,29327.0
2024-02-05 12:50:00,221.46,222.12,221.38,221.66,22683.0,214.3193,214.958,214.2419,214.5129,22683.0
2024-02-05 12:55:00,221.67,222.01,221.51,221.72,13892.0,214.5225,214.8516,214.3677,214.5709,13892.0
2024-02-05 13:00:00,221.56,222.03,221.37,221.94,39365.0,214.4161,214.8709,214.2322,214.7838,39365.0
2024-02-05 13:05:00,221.94,222.25,221.94,222.0,21385.0,214.7838,215.0838,214.7838,214.8419,21385.0
2024-02-05 13:10:00,222.03,222.27,221.63,222.13,69861.0,214.8709,215.1032,214.4838,214.9677,69861.0
2024-02-05 13:15:00,222.15,222.17,221.82,221.95,43161.0,214.9871,215.0064,214.6677,214.7935,43161.0
2024-02-05 13:20:00,222.04,222.21,221.91,221.97,35115.0,214.8806,215.0451,214.7548,214.8129,35115.0
2024-02-05 13:25:00,222.0,222.08,220.58,220.68,42753.0,214.8419,214.9193,213.4677,213.5645,42753.0
2024-02-05 13:30:00,220.68,221.5,220.35,221.46,32262.0,213.5645,214.358,213.2451,214.3193,32262.0
2024-02-05 13:35:00,221.36,221.92,220.94,221.02,35675.0,214.2225,214.7645,213.8161,213.8935,35675.0
2024-02-05 13:40:00,221.09,221.11,220.1,220.27,22757.0,213.9612,213.9806,213.0032,213.1677,22757.0
2024-02-05 13:45:00,220.28,220.41,219.85,220.09,35677.0,213.1773,213.3032,212.7612,212.9935,35677.0
2024-02-05 13:50:00,220.09,220.17,219.0,219.11,23041.0,212.9935,213.0709,211.9386,212.0451,23041.0
2024-02-05 13:55:00,219.13,219.59,219.0,219.2,16519.0,212.0644,212.5096,211.9386,212.1322,16519.0
2024-02-05 14:00:00,219.1,219.55,219.03,219.46,17173.0,212.0354,212.4709,211.9677,212.3838,17173.0
2024-02-05 14:05:00,219.46,219.74,219.08,219.08,22635.0,212.3838,212.6548,212.016,212.016,22635.0
2024-02-05 14:10:00,219.03,220.89,218.9,220.12,69186.0,211.9677,213.7677,211.8418,213.0225,69186.0
2024-02-05 14:15:00,220.2,220.22,219.3,219.39,11592.0,213.0999,213.1193,212.2289,212.316,11592.0
2024-02-05 14:20:00,219.3,220.29,219.3,219.78,32199.0,212.2289,213.187,212.2289,212.6935,32199.0
2024-02-05 14:25:00,219.78,219.99,219.52,219.6,18100.0,212.6935,212.8967,212.4419,212.5193,18100.0
2024-02-05 14:30:00,219.68,220.14,219.56,219.63,30547.0,212.5967,213.0419,212.4806,212.5483,30547.0
2024-02-05 14:35:00,219.53,219.82,219.19,219.74,54275.0,212.4515,212.7322,212.1225,212.6548,54275.0
2024-02-05 14:40:00,219.73,219.86,219.12,219.46,26420.0,212.6451,212.7709,212.0548,212.3838,26420.0
2024-02-05 14:45:00,219.59,219.62,218.85,218.96,108681.0,212.5096,212.5386,211.7935,211.8999,108681.0
2024-02-05 14:50:00,218.98,219.38,218.8,219.04,55657.0,211.9193,212.3064,211.7451,211.9773,55657.0
2024-02-05 14:55:00,219.02,219.24,218.82,218.88,28308.0,211.958,212.1709,211.7644,211.8225,28308.0
2024-02-05 15:00:00,218.84,219.33,218.77,219.0,31971.0,211.7838,212.258,211.716,211.9386,31971.0
2024-02-05 15:05:00,219.0,220.18,218.95,220.04,49153.0,211.9386,213.0806,211.8902,212.9451,49153.0
2024-02-05 15:10:00,220.0,220.43,219.42,219.68,36095.0,212.9064,213.3225,212.3451,212.5967,36095.0
2024-02-05 15:15:00,219.62,219.81,219.4,219.5,25595.0,212.5386,212.7225,212.3257,212.4225,25595.0
2024-02-05 15:20:00,219.44,219.65,218.94,219.16,38360.0,212.3644,212.5677,211.8806,212.0935,38360.0
2024-02-05 15:25:00,219.2,219.24,218.69,218.83,54040.0,212.1322,212.1709,211.6386,211.7741,54040.0
2024-02-05 15:30:00,218.83,219.57,218.72,219.07,60734.0,211.7741,212.4902,211.6676,212.0064,60734.0
2024-02-05 15:35:00,219.08,219.24,218.89,219.09,45831.0,212.016,212.1709,211.8322,212.0257,45831.0
2024-02-05 15:40:00,219.09,219.1,218.33,218.44,104555.0,212.0257,212.0354,211.2902,211.3967,104555.0
2024-02-05 15:45:00,218.42,219.05,218.23,218.24,96244.0,211.3773,211.987,211.1934,211.2031,96244.0
2024-02-05 15:50:00,218.19,218.88,218.19,218.64,128068.0,211.1547,211.8225,211.1547,211.5902,128068.0
2024-02-05 15:55:00,218.59,218.96,218.02,218.11,262311.0,211.5418,211.8999,210.9902,211.0773,262311.0
2024-02-06 09:30:00,218.7,218.72,215.31,217.93,199714.0,211.6483,211.6676,208.3676,210.9031,199714.0
2024-02-06 09:35:00,218.0,218.57,216.01,216.88,45246.0,210.9709,211.5225,209.045,209.887,45246.0
2024-02-06 09:40:00,216.86,218.29,216.28,217.49,63611.0,209.8676,211.2515,209.3063,210.4773,63611.0
2024-02-06 09:45:00,217.41,217.73,215.51,215.52,50375.0,210.3999,210.7096,208.5612,208.5708,50375.0
2024-02-06 09:50:00,215.64,216.01,214.45,215.15,89416.0,208.687,209.045,207.5353,208.2128,89416.0
2024-02-06 09:55:00,215.25,215.36,214.76,214.96,44104.0,208.3095,208.416,207.8353,208.0289,44104.0
2024-02-06 10:00:00,214.94,216.1,214.9,215.88,47174.0,208.0095,209.1321,207.9708,208.9192,47174.0
2024-02-06 10:05:00,215.78,215.84,214.69,215.16,20591.0,208.8224,208.8805,207.7676,208.2224,20591.0
2024-02-06 10:10:00,215.15,215.38,213.78,213.96,53314.0,208.2128,208.4353,206.8869,207.0611,53314.0
2024-02-06 10:15:00,213.98,214.73,213.7,214.45,41372.0,207.0805,207.8063,206.8095,207.5353,41372.0
2024-02-06 10:20:00,214.41,215.02,214.03,214.8,51432.0,207.4966,208.087,207.1289,207.874,51432.0
2024-02-06 10:25:00,214.8,214.95,214.29,214.53,16877.0,207.874,208.0192,207.3805,207.6128,16877.0
2024-02-06 10:30:00,214.56,214.57,213.84,213.84,26196.0,207.6418,207.6515,206.945,206.945,26196.0
2024-02-06 10:35:00,213.81,213.81,213.1,213.12,34618.0,206.916,206.916,206.2289,206.2482,34618.0
2024-02-06 10:40:00,213.11,213.18,212.51,212.75,80867.0,206.2385,206.3063,205.6579,205.8901,80867.0
2024-02-06 10:45:00,212.75,213.49,212.52,212.74,54532.0,205.8901,206.6063,205.6676,205.8805,54532.0
2024-02-06 10:50:00,212.76,214.35,212.24,214.34,95832.0,205.8998,207.4386,205.3966,207.4289,95832.0
2024-02-06 10:55:00,214.36,214.73,213.53,213.68,22571.0,207.4482,207.8063,206.645,206.7902,22571.0
2024-02-06 11:00:00,213.59,215.55,213.58,215.46,40777.0,206.7031,208.5999,206.6934,208.5128,40777.0
2024-02-06 11:05:00,215.5,215.74,214.99,215.21,32067.0,208.5515,208.7837,208.0579,208.2708,32067.0
2024-02-06 11:10:00,215.19,215.46,214.75,215.22,24507.0,208.2515,208.5128,207.8257,208.2805,24507.0
2024-02-06 11:15:00,215.3,215.61,214.85,215.61,27846.0,208.3579,208.6579,207.9224,208.6579,27846.0
2024-02-06 11:20:00,215.61,216.24,215.0,215.99,29341.0,208.6579,209.2676,208.0676,209.0257,29341.0
2024-02-06 11:25:00,216.16,216.35,215.92,216.17,60401.0,209.1902,209.3741,208.9579,209.1999,60401.0
2024-02-06 11:30:00,216.13,216.5,215.93,216.5,10094.0,209.1612,209.5192,208.9676,209.5192,10094.0
2024-02-06 11:35:00,216.37,216.46,215.99,216.46,10142.0,209.3934,209.4805,209.0257,209.4805,10142.0
2024-02-06 11:40:00,216.33,216.39,215.95,215.96,25264.0,209.3547,209.4128,208.987,208.9966,25264.0
2024-02-06 11:45:00,216.07,216.46,215.94,216.43,19100.0,209.1031,209.4805,208.9773,209.4515,19100.0
2024-02-06 11:50:00,216.28,216.47,215.92,216.09,8051.0,209.3063,209.4902,208.9579,209.1225,8051.0
2024-02-06 11:55:00,216.09,216.17,215.33,215.42,13378.0,209.1225,209.1999,208.387,208.4741,13378.0
2024-02-06 12:00:00,215.33,215.33,214.33,214.42,76695.0,208.387,208.387,207.4192,207.5063,76695.0
2024-02-06 12:05:00,214.44,215.19,214.44,215.19,28647.0,207.5257,208.2515,207.5257,208.2515,28647.0
2024-02-06 12:10:00,215.12,215.44,214.89,214.94,103871.0,208.1837,208.4934,207.9611,208.0095,103871.0
2024-02-06 12:15:00,215.03,215.25,214.72,215.16,12055.0,208.0966,208.3095,207.7966,208.2224,12055.0
2024-02-06 12:20:00,215.15,215.91,215.14,215.27,13346.0,208.2128,208.9483,208.2031,208.3289,13346.0
2024-02-06 12:25:00,215.25,215.41,215.1,215.4,25720.0,208.3095,208.4644,208.1644,208.4547,25720.0
2024-02-06 12:30:00,215.34,215.56,214.7,215.15,40673.0,208.3966,208.6095,207.7773,208.2128,40673.0
2024-02-06 12:35:00,215.18,215.41,215.01,215.39,5891.0,208.2418,208.4644,208.0773,208.445,5891.0
2024-02-06 12:40:00,215.37,215.75,215.14,215.63,13568.0,208.4257,208.7934,208.2031,208.6773,13568.0
2024-02-06 12:45:00,215.63,215.91,215.13,215.59,46246.0,208.6773,208.9483,208.1934,208.6386,46246.0
2024-02-06 12:50:00,215.68,216.45,215.68,216.44,9466.0,208.7257,209.4708,208.7257,209.4612,9466.0
2024-02-06 12:55:00,216.43,216.67,215.87,216.45,26314.0,209.4515,209.6837,208.9095,209.4708,26314.0
2024-02-06 13:00:00,216.37,216.68,216.31,216.45,10779.0,209.3934,209.6934,209.3354,209.4708,10779.0
2024-02-06 13:05:00,216.41,216.53,215.92,216.01,10143.0,209.4321,209.5483,208.9579,209.045,10143.0
2024-02-06 13:10:00,215.99,215.99,215.53,215.84,10525.0,209.0257,209.0257,208.5805,208.8805,10525.0
2024-02-06 13:15:00,215.82,216.1,215.75,215.96,6536.0,208.8612,209.1321,208.7934,208.9966,6536.0
2024-02-06 13:20:00,215.96,215.97,215.15,215.2,14330.0,208.9966,209.0063,208.2128,208.2611,14330.0
2024-02-06 13:25:00,215.29,216.13,215.17,215.9,15465.0,208.3482,209.1612,208.2321,208.9386,15465.0
2024-02-06 13:30:00,215.97,215.97,215.31,215.31,18909.0,209.0063,209.0063,208.3676,208.3676,18909.0
2024-02-06 13:35:00,215.4,215.76,215.37,215.47,52349.0,208.4547,208.8031,208.4257,208.5224,52349.0
2024-02-06 13:40:00,215.48,216.09,215.47,215.93,16172.0,208.5321,209.1225,208.5224,208.9676,16172.0
2024-02-06 13:45:00,215.86,215.96,215.62,215.92,15098.0,208.8999,208.9966,208.6676,208.9579,15098.0
2024-02-06 13:50:00,215.82,216.0,215.56,215.88,17469.0,208.8612,209.0354,208.6095,208.9192,17469.0
2024-02-06 13:55:00,215.84,216.45,215.77,216.43,34888.0,208.8805,209.4708,208.8128,209.4515,34888.0
2024-02-06 14:00:00,216.49,217.74,216.49,217.31,71390.0,209.5096,210.7192,209.5096,210.3031,71390.0
2024-02-06 14:05:00,217.1,217.62,216.5,217.31,193944.0,210.0999,210.6031,209.5192,210.3031,193944.0
2024-02-06 14:10:00,217.39,218.17,217.31,217.36,27716.0,210.3805,211.1354,210.3031,210.3515,27716.0
2024-02-06 14:15:00,217.4,218.21,217.4,218.21,22967.0,210.3902,211.1741,210.3902,211.1741,22967.0
2024-02-06 14:20:00,218.26,218.52,217.96,218.22,20388.0,211.2225,211.4741,210.9322,211.1838,20388.0
2024-02-06 14:25:00,218.22,218.28,217.35,217.43,26699.0,211.1838,211.2418,210.3418,210.4192,26699.0
2024-02-06 14:30:00,217.43,217.67,216.93,216.98,45429.0,210.4192,210.6515,209.9354,209.9838,45429.0
2024-02-06 14:35:00,216.93,217.35,216.86,217.13,10600.0,209.9354,210.3418,209.8676,210.1289,10600.0
2024-02-06 14:40:00,217.15,217.59,217.12,217.42,38534.0,210.1483,210.5741,210.1192,210.4096,38534.0
2024-02-06 14:45:00,217.47,218.67,217.44,218.67,25030.0,210.458,211.6193,210.4289,211.6193,25030.0
2024-02-06 14:50:00,218.64,218.75,218.34,218.49,9058.0,211.5902,211.6967,211.2999,211.4451,9058.0
2024-02-06 14:55:00,218.48,218.51,218.12,218.16,16860.0,211.4354,211.4644,211.087,211.1257,16860.0
2024-02-06 15:00:00,218.13,218.55,218.13,218.46,17623.0,211.0967,211.5031,211.0967,211.416,17623.0
2024-02-06 15:05:00,218.51,218.95,218.45,218.9,27188.0,211.4644,211.8902,211.4064,211.8418,27188.0
2024-02-06 15:10:00,218.91,219.79,218.88,219.56,29370.0,211.8515,212.7031,211.8225,212.4806,29370.0
2024-02-06 15:15:00,219.5,219.81,219.4,219.7,30952.0,212.4225,212.7225,212.3257,212.6161,30952.0
2024-02-06 15:20:00,219.75,219.93,219.6,219.61,42943.0,212.6644,212.8386,212.5193,212.529,42943.0
2024-02-06 15:25:00,219.63,219.77,218.63,219.21,68922.0,212.5483,212.6838,211.5806,212.1418,68922.0
2024-02-06 15:30:00,219.19,219.87,218.83,219.87,29520.0,212.1225,212.7806,211.7741,212.7806,29520.0
2024-02-06 15:35:00,219.84,219.98,219.22,219.53,37524.0,212.7515,212.887,212.1515,212.4515,37524.0
2024-02-06 15:40:00,219.52,219.65,219.02,219.02,56608.0,212.4419,212.5677,211.958,211.958,56608.0
2024-02-06 15:45:00,219.03,219.47,218.87,219.45,58156.0,211.9677,212.3935,211.8128,212.3741,58156.0
2024-02-06 15:50:00,219.47,219.51,217.76,218.11,113459.0,212.3935,212.4322,210.7386,211.0773,113459.0
2024-02-06 15:55:00,218.11,218.2,217.53,218.04,229166.0,211.0773,211.1644,210.516,211.0096,229166.0
2024-02-07 09:30:00,218.34,218.99,216.25,218.6,108229.0,211.2999,211.9289,209.2773,211.5515,108229.0
2024-02-07 09:35:00,218.67,219.62,217.8,218.17,24826.0,211.6193,212.5386,210.7773,211.1354,24826.0
2024-02-07 09:40:00,218.35,218.4,216.69,217.0,31900.0,211.3096,211.358,209.7031,210.0031,31900.0
2024-02-07 09:45:00,216.9,217.18,216.25,216.83,25234.0,209.9063,210.1773,209.2773,209.8386,25234.0
2024-02-07 09:50:00,216.72,216.77,215.74,215.8,30300.0,209.7321,209.7805,208.7837,208.8418,30300.0
2024-02-07 09:55:00,215.8,215.98,214.8,215.38,48439.0,208.8418,209.016,207.874,208.4353,48439.0
2024-02-07 10:00:00,215.33,215.56,214.9,214.9,29756.0,208.387,208.6095,207.9708,207.9708,29756.0
2024-02-07 10:05:00,214.8,216.62,214.62,216.61,63322.0,207.874,209.6354,207.6998,209.6257,63322.0
2024-02-07 10:10:00,216.67,216.7,215.52,215.7,47841.0,209.6837,209.7128,208.5708,208.745,47841.0
2024-02-07 10:15:00,215.75,215.88,215.1,215.32,22025.0,208.7934,208.9192,208.1644,208.3773,22025.0
2024-02-07 10:20:00,215.4,215.59,215.07,215.22,18133.0,208.4547,208.6386,208.1353,208.2805,18133.0
2024-02-07 10:25:00,215.25,215.66,214.91,215.49,16025.0,208.3095,208.7063,207.9805,208.5418,16025.0
2024-02-07 10:30:00,215.53,215.59,215.11,215.16,29472.0,208.5805,208.6386,208.174,208.2224,29472.0
2024-02-07 10:35:00,215.31,215.45,214.83,214.9,30118.0,208.3676,208.5031,207.9031,207.9708,30118.0
2024-02-07 10:40:00,214.9,215.03,214.51,214.87,23637.0,207.9708,208.0966,207.5934,207.9418,23637.0
2024-02-07 10:45:00,214.87,215.12,214.72,214.93,21796.0,207.9418,208.1837,207.7966,207.9999,21796.0
2024-02-07 10:50:00,214.93,215.15,214.78,215.03,20517.0,207.9999,208.2128,207.8547,208.0966,20517.0
2024-02-07 10:55:00,214.99,215.13,214.69,215.06,47601.0,208.0579,208.1934,207.7676,208.1257,47601.0
2024-02-07 11:00:00,215.06,215.22,214.79,214.96,25751.0,208.1257,208.2805,207.8644,208.0289,25751.0
2024-02-07 11:05:00,214.88,214.91,214.01,214.09,62878.0,207.9515,207.9805,207.1095,207.1869,62878.0
2024-02-07 11:10:00,214.14,214.14,213.21,213.55,96610.0,207.2353,207.2353,206.3353,206.6643,96610.0
2024-02-07 11:15:00,213.56,213.81,213.38,213.69,15326.0,206.674,206.916,206.4998,206.7998,15326.0
2024-02-07 11:20:00,213.69,214.01,213.67,213.89,31976.0,206.7998,207.1095,206.7805,206.9934,31976.0
2024-02-07 11:25:00,213.98,214.06,213.68,213.77,21350.0,207.0805,207.1579,206.7902,206.8773,21350.0
2024-02-07 11:30:00,213.82,214.06,213.78,213.83,16730.0,206.9256,207.1579,206.8869,206.9353,16730.0
2024-02-07 11:35:00,213.83,214.08,213.68,213.88,101297.0,206.9353,207.1773,206.7902,206.9837,101297.0
2024-02-07 11:40:00,213.88,213.89,213.44,213.51,58412.0,206.9837,206.9934,206.5579,206.6256,58412.0
2024-02-07 11:45:00,213.52,213.59,213.2,213.24,36271.0,206.6353,206.7031,206.3256,206.3643,36271.0
2024-02-07 11:50:00,213.3,213.54,213.07,213.53,14059.0,206.4224,206.6547,206.1998,206.645,14059.0
2024-02-07 11:55:00,213.55,213.82,213.54,213.81,21495.0,206.6643,206.9256,206.6547,206.916,21495.0
2024-02-07 12:00:00,213.81,214.01,213.67,213.67,18429.0,206.916,207.1095,206.7805,206.7805,18429.0
2024-02-07 12:05:00,213.67,213.77,213.64,213.7,6731.0,206.7805,206.8773,206.7514,206.8095,6731.0
2024-02-07 12:10:00,213.71,213.72,213.37,213.53,7241.0,206.8192,206.8289,206.4902,206.645,7241.0
2024-02-07 12:15:00,213.54,214.14,213.54,214.05,16764.0,206.6547,207.2353,206.6547,207.1482,16764.0
2024-02-07 12:20:00,213.96,214.03,213.77,213.94,8470.0,207.0611,207.1289,206.8773,207.0418,8470.0
2024-02-07 12:25:00,213.85,214.0,213.82,214.0,6399.0,206.9547,207.0998,206.9256,207.0998,6399.0
2024-02-07 12:30:00,213.97,214.04,213.63,213.94,54240.0,207.0708,207.1385,206.7418,207.0418,54240.0
2024-02-07 12:35:00,213.97,213.98,213.78,213.95,9198.0,207.0708,207.0805,206.8869,207.0515,9198.0
2024-02-07 12:40:00,213.92,214.52,213.83,214.41,17136.0,207.0224,207.6031,206.9353,207.4966,17136.0
2024-02-07 12:45:00,214.41,214.53,214.13,214.21,13806.0,207.4966,207.6128,207.2256,207.3031,13806.0
2024-02-07 12:50:00,214.25,214.72,214.15,214.65,15416.0,207.3418,207.7966,207.245,207.7289,15416.0
2024-02-07 12:55:00,214.65,214.88,214.59,214.79,14408.0,207.7289,207.9515,207.6708,207.8644,14408.0
2024-02-07 13:00:00,214.8,214.8,214.15,214.15,13140.0,207.874,207.874,207.245,207.245,13140.0
2024-02-07 13:05:00,214.21,214.27,213.89,213.99,17493.0,207.3031,207.3611,206.9934,207.0902,17493.0
2024-02-07 13:10:00,214.08,214.25,213.85,214.02,13447.0,207.1773,207.3418,206.9547,207.1192,13447.0
2024-02-07 13:15:00,213.92,214.14,213.77,213.96,19482.0,207.0224,207.2353,206.8773,207.0611,19482.0
2024-02-07 13:20:00,213.91,214.2,213.91,214.04,6798.0,207.0127,207.2934,207.0127,207.1385,6798.0
2024-02-07 13:25:00,214.03,214.17,213.91,214.11,4908.0,207.1289,207.2644,207.0127,207.2063,4908.0
2024-02-07 13:30:00,214.11,214.16,213.85,213.91,12203.0,207.2063,207.2547,206.9547,207.0127,12203.0
2024-02-07 13:35:00,213.85,214.06,213.81,214.06,20773.0,206.9547,207.1579,206.916,207.1579,20773.0
2024-02-07 13:40:00,214.06,214.24,214.02,214.06,11927.0,207.1579,207.3321,207.1192,207.1579,11927.0
2024-02-07 13:45:00,214.03,214.33,214.01,214.29,10250.0,207.1289,207.4192,207.1095,207.3805,10250.0
2024-02-07 13:50:00,214.35,214.51,214.27,214.29,11792.0,207.4386,207.5934,207.3611,207.3805,11792.0
2024-02-07 13:55:00,214.34,214.67,214.31,214.54,25765.0,207.4289,207.7482,207.3998,207.6224,25765.0
2024-02-07 14:00:00,214.48,214.54,214.26,214.37,20937.0,207.5644,207.6224,207.3515,207.4579,20937.0
2024-02-07 14:05:00,214.43,214.45,214.2,214.39,11195.0,207.516,207.5353,207.2934,207.4773,11195.0
2024-02-07 14:10:00,214.38,214.56,214.34,214.55,19364.0,207.4676,207.6418,207.4289,207.6321,19364.0
2024-02-07 14:15:00,214.49,214.72,214.49,214.68,27028.0,207.574,207.7966,207.574,207.7579,27028.0
2024-02-07 14:20:00,214.68,215.07,214.57,214.88,37663.0,207.7579,208.1353,207.6515,207.9515,37663.0
2024-02-07 14:25:00,214.79,214.95,214.72,214.86,23636.0,207.8644,208.0192,207.7966,207.9321,23636.0
2024-02-07 14:30:00,215.02,215.02,214.72,214.82,7583.0,208.087,208.087,207.7966,207.8934,7583.0
2024-02-07 14:35:00,214.81,214.83,214.55,214.64,20620.0,207.8837,207.9031,207.6321,207.7192,20620.0
2024-02-07 14:40:00,214.64,214.73,214.57,214.71,18306.0,207.7192,207.8063,207.6515,207.7869,18306.0
2024-02-07 14:45:00,214.71,214.78,214.64,214.73,14474.0,207.7869,207.8547,207.7192,207.8063,14474.0
2024-02-07 14:50:00,214.76,215.21,214.73,215.21,30829.0,207.8353,208.2708,207.8063,208.2708,30829.0
2024-02-07 14:55:00,215.17,215.2,215.05,215.11,13833.0,208.2321,208.2611,208.116,208.174,13833.0
2024-02-07 15:00:00,215.07,215.07,214.66,214.74,23271.0,208.1353,208.1353,207.7386,207.816,23271.0
2024-02-07 15:05:00,214.76,215.1,214.71,215.03,14488.0,207.8353,208.1644,207.7869,208.0966,14488.0
2024-02-07 15:10:00,215.05,215.09,214.75,214.79,13936.0,208.116,208.1547,207.8257,207.8644,13936.0
2024-02-07 15:15:00,214.76,214.93,214.74,214.8,20512.0,207.8353,207.9999,207.816,207.874,20512.0
2024-02-07 15:20:00,214.83,214.83,214.51,214.76,27420.0,207.9031,207.9031,207.5934,207.8353,27420.0
2024-02-07 15:25:00,214.78,214.83,214.68,214.75,21543.0,207.8547,207.9031,207.7579,207.8257,21543.0
2024-02-07 15:30:00,214.78,215.17,214.5,215.15,39886.0,207.8547,208.2321,207.5837,208.2128,39886.0
2024-02-07 15:35:00,215.16,215.97,215.14,215.94,26863.0,208.2224,209.0063,208.2031,208.9773,26863.0
2024-02-07 15:40:00,215.96,215.97,214.76,215.05,38332.0,208.9966,209.0063,207.8353,208.116,38332.0
2024-02-07 15:45:00,215.02,215.45,215.01,215.13,42558.0,208.087,208.5031,208.0773,208.1934,42558.0
2024-02-07 15:50:00,215.11,215.17,214.65,214.96,63422.0,208.174,208.2321,207.7289,208.0289,63422.0
2024-02-07 15:55:00,214.96,215.66,214.95,215.41,233213.0,208.0289,208.7063,208.0192,208.4644,233213.0
2024-02-08 09:30:00,214.03,215.25,213.8,214.99,70320.0,207.1289,208.3095,206.9063,208.0579,70320.0
2024-02-08 09:35:00,214.75,216.1,214.09,215.46,43063.0,207.8257,209.1321,207.1869,208.5128,43063.0
2024-02-08 09:40:00,215.5,216.11,215.08,215.91,13677.0,208.5515,209.1418,208.145,208.9483,13677.0
2024-02-08 09:45:00,216.05,216.1,215.56,215.99,45663.0,209.0837,209.1321,208.6095,209.0257,45663.0
2024-02-08 09:50:00,215.88,216.56,215.81,216.37,19830.0,208.9192,209.5773,208.8515,209.3934,19830.0
2024-02-08 09:55:00,216.2,216.75,216.2,216.62,20666.0,209.2289,209.7612,209.2289,209.6354,20666.0
2024-02-08 10:00:00,216.62,216.8,216.0,216.41,62290.0,209.6354,209.8096,209.0354,209.4321,62290.0
2024-02-08 10:05:00,216.44,216.44,215.24,215.6,79716.0,209.4612,209.4612,208.2999,208.6482,79716.0
2024-02-08 10:10:00,215.72,216.79,215.59,216.27,18804.0,208.7644,209.7999,208.6386,209.2966,18804.0
2024-02-08 10:15:00,216.26,217.69,216.01,217.53,36815.0,209.287,210.6709,209.045,210.516,36815.0
2024-02-08 10:20:00,217.53,217.71,217.09,217.33,22144.0,210.516,210.6902,210.0902,210.3225,22144.0
2024-02-08 10:25:00,217.41,217.71,216.81,216.84,22663.0,210.3999,210.6902,209.8192,209.8483,22663.0
2024-02-08 10:30:00,216.84,216.9,216.15,216.79,12817.0,209.8483,209.9063,209.1805,209.7999,12817.0
2024-02-08 10:35:00,216.72,217.0,216.49,216.56,37865.0,209.7321,210.0031,209.5096,209.5773,37865.0
2024-02-08 10:40:00,216.56,217.14,216.46,216.96,26672.0,209.5773,210.1386,209.4805,209.9644,26672.0
2024-02-08 10:45:00,217.06,217.07,216.08,216.67,16269.0,210.0612,210.0709,209.1128,209.6837,16269.0
2024-02-08 10:50:00,216.62,216.68,216.51,216.57,3199.0,209.6354,209.6934,209.5289,209.587,3199.0
2024-02-08 10:55:00,216.5,216.52,216.08,216.52,23284.0,209.5192,209.5386,209.1128,209.5386,23284.0
2024-02-08 11:00:00,216.54,216.59,216.22,216.26,14908.0,209.5579,209.6063,209.2483,209.287,14908.0
2024-02-08 11:05:00,216.25,216.59,216.11,216.52,6621.0,209.2773,209.6063,209.1418,209.5386,6621.0
2024-02-08 11:10:00,216.55,216.67,216.45,216.53,16461.0,209.5676,209.6837,209.4708,209.5483,16461.0
2024-02-08 11:15:00,216.53,217.05,216.38,216.84,31337.0,209.5483,210.0515,209.4031,209.8483,31337.0
2024-02-08 11:20:00,216.84,216.88,216.31,216.59,15553.0,209.8483,209.887,209.3354,209.6063,15553.0
2024-02-08 11:25:00,216.28,216.47,216.17,216.23,6132.0,209.3063,209.4902,209.1999,209.2579,6132.0
2024-02-08 11:30:00,216.22,216.59,216.22,216.48,10158.0,209.2483,209.6063,209.2483,209.4999,10158.0
2024-02-08 11:35:00,216.57,216.65,216.4,216.53,7217.0,209.587,209.6644,209.4225,209.5483,7217.0
2024-02-08 11:40:00,216.5,216.81,216.47,216.69,45448.0,209.5192,209.8192,209.4902,209.7031,45448.0
2024-02-08 11:45:00,216.7,217.0,216.65,216.78,6994.0,209.7128,210.0031,209.6644,209.7902,6994.0
2024-02-08 11:50:00,216.75,217.43,216.74,217.43,10451.0,209.7612,210.4192,209.7515,210.4192,10451.0
2024-02-08 11:55:00,217.44,217.78,217.37,217.78,19216.0,210.4289,210.758,210.3612,210.758,19216.0
2024-02-08 12:00:00,217.82,217.96,217.69,217.81,12689.0,210.7967,210.9322,210.6709,210.787,12689.0
2024-02-08 12:05:00,217.86,217.86,217.5,217.79,8466.0,210.8354,210.8354,210.487,210.7676,8466.0
2024-02-08 12:10:00,217.79,218.08,217.57,217.93,39987.0,210.7676,211.0483,210.5547,210.9031,39987.0
2024-02-08 12:15:00,218.0,218.69,217.85,218.69,32204.0,210.9709,211.6386,210.8257,211.6386,32204.0
2024-02-08 12:20:00,218.78,218.79,218.1,218.56,20213.0,211.7257,211.7354,211.0676,211.5128,20213.0
2024-02-08 12:25:00,218.46,218.98,218.46,218.83,24891.0,211.416,211.9193,211.416,211.7741,24891.0
2024-02-08 12:30:00,218.82,219.13,218.81,219.04,17547.0,211.7644,212.0644,211.7547,211.9773,17547.0
2024-02-08 12:35:00,219.0,219.13,219.0,219.12,4472.0,211.9386,212.0644,211.9386,212.0548,4472.0
2024-02-08 12:40:00,219.09,219.57,218.81,219.38,35871.0,212.0257,212.4902,211.7547,212.3064,35871.0
2024-02-08 12:45:00,219.48,219.88,219.33,219.83,29163.0,212.4031,212.7902,212.258,212.7419,29163.0
2024-02-08 12:50:00,219.87,220.08,219.78,219.97,15613.0,212.7806,212.9838,212.6935,212.8773,15613.0
2024-02-08 12:55:00,219.97,220.28,219.74,220.19,45588.0,212.8773,213.1773,212.6548,213.0903,45588.0
2024-02-08 13:00:00,220.19,220.76,220.18,220.42,14671.0,213.0903,213.6419,213.0806,213.3128,14671.0
2024-02-08 13:05:00,220.33,220.33,219.91,220.0,12651.0,213.2257,213.2257,212.8193,212.9064,12651.0
2024-02-08 13:10:00,220.15,220.29,219.91,220.27,13563.0,213.0515,213.187,212.8193,213.1677,13563.0
2024-02-08 13:15:00,220.31,220.31,219.83,219.88,19230.0,213.2064,213.2064,212.7419,212.7902,19230.0
2024-02-08 13:20:00,219.82,219.99,219.77,219.95,9227.0,212.7322,212.8967,212.6838,212.858,9227.0
2024-02-08 13:25:00,219.95,220.1,219.89,220.03,12028.0,212.858,213.0032,212.7999,212.9354,12028.0
2024-02-08 13:30:00,220.03,220.04,219.86,219.98,11208.0,212.9354,212.9451,212.7709,212.887,11208.0
2024-02-08 13:35:00,220.04,220.06,219.83,219.96,16146.0,212.9451,212.9644,212.7419,212.8677,16146.0
2024-02-08 13:40:00,219.97,220.1,219.87,219.96,37905.0,212.8773,213.0032,212.7806,212.8677,37905.0
2024-02-08 13:45:00,220.0,220.16,219.91,220.13,17605.0,212.9064,213.0612,212.8193,213.0322,17605.0
2024-02-08 13:50:00,220.1,220.24,219.93,219.96,24271.0,213.0032,213.1386,212.8386,212.8677,24271.0
2024-02-08 13:55:00,219.98,220.1,219.92,220.03,16727.0,212.887,213.0032,212.829,212.9354,16727.0
2024-02-08 14:00:00,220.05,220.13,219.92,220.02,20703.0,212.9548,213.0322,212.829,212.9257,20703.0
2024-02-08 14:05:00,220.0,220.14,219.92,220.0,8139.0,212.9064,213.0419,212.829,212.9064,8139.0
2024-02-08 14:10:00,220.0,220.04,219.69,219.69,30240.0,212.9064,212.9451,212.6064,212.6064,30240.0
2024-02-08 14:15:00,219.81,220.11,219.71,220.05,13204.0,212.7225,213.0128,212.6257,212.9548,13204.0
2024-02-08 14:20:00,219.99,220.04,219.85,219.94,8451.0,212.8967,212.9451,212.7612,212.8483,8451.0
2024-02-08 14:25:00,219.93,219.99,219.19,219.29,12506.0,212.8386,212.8967,212.1225,212.2193,12506.0
2024-02-08 14:30:00,219.24,219.29,219.05,219.16,8818.0,212.1709,212.2193,211.987,212.0935,8818.0
2024-02-08 14:35:00,219.21,219.62,219.07,219.57,32151.0,212.1418,212.5386,212.0064,212.4902,32151.0
2024-02-08 14:40:00,219.57,219.57,219.16,219.32,17578.0,212.4902,212.4902,212.0935,212.2483,17578.0
2024-02-08 14:45:00,219.22,219.62,219.21,219.53,7933.0,212.1515,212.5386,212.1418,212.4515,7933.0
2024-02-08 14:50:00,219.47,219.54,219.38,219.39,4507.0,212.3935,212.4612,212.3064,212.316,4507.0
2024-02-08 14:55:00,219.4,219.41,218.91,219.07,9246.0,212.3257,212.3354,211.8515,212.0064,9246.0
2024-02-08 15:00:00,219.15,219.15,218.91,218.96,6431.0,212.0838,212.0838,211.8515,211.8999,6431.0
2024-02-08 15:05:00,218.92,219.4,218.91,219.38,33295.0,211.8612,212.3257,211.8515,212.3064,33295.0
2024-02-08 15:10:00,219.4,219.7,219.35,219.6,8265.0,212.3257,212.6161,212.2773,212.5193,8265.0
2024-02-08 15:15:00,219.6,219.72,219.29,219.67,30056.0,212.5193,212.6354,212.2193,212.587,30056.0
2024-02-08 15:20:00,219.63,219.65,219.39,219.45,9343.0,212.5483,212.5677,212.316,212.3741,9343.0
2024-02-08 15:25:00,219.38,219.46,219.12,219.21,18807.0,212.3064,212.3838,212.0548,212.1418,18807.0
2024-02-08 15:30:00,219.14,219.14,218.79,218.84,10472.0,212.0741,212.0741,211.7354,211.7838,10472.0
2024-02-08 15:35:00,218.79,218.87,218.44,218.47,20696.0,211.7354,211.8128,211.3967,211.4257,20696.0
2024-02-08 15:40:00,218.53,219.0,218.47,219.0,24351.0,211.4838,211.9386,211.4257,211.9386,24351.0
2024-02-08 15:45:00,218.96,219.09,218.72,218.75,44693.0,211.8999,212.0257,211.6676,211.6967,44693.0
2024-02-08 15:50:00,218.73,219.61,218.67,219.37,92920.0,211.6773,212.529,211.6193,212.2967,92920.0
2024-02-08 15:55:00,219.23,220.09,219.23,219.77,171254.0,212.1612,212.9935,212.1612,212.6838,171254.0
2024-02-09 09:30:00,219.49,219.71,218.37,218.62,78278.0,212.4128,212.6257,211.3289,211.5709,78278.0
2024-02-09 09:35:00,218.58,218.86,217.31,218.52,34874.0,211.5322,211.8031,210.3031,211.4741,34874.0
2024-02-09 09:40:00,218.67,219.15,218.44,218.99,21986.0,211.6193,212.0838,211.3967,211.9289,21986.0
2024-02-09 09:45:00,218.9,218.97,218.5,218.63,14952.0,211.8418,211.9096,211.4547,211.5806,14952.0
2024-02-09 09:50:00,218.49,218.96,217.99,218.89,6273.0,211.4451,211.8999,210.9612,211.8322,6273.0
2024-02-09 09:55:00,218.99,219.28,218.46,219.28,7019.0,211.9289,212.2096,211.416,212.2096,7019.0
2024-02-09 10:00:00,219.27,219.41,218.85,218.86,9589.0,212.1999,212.3354,211.7935,211.8031,9589.0
2024-02-09 10:05:00,219.0,219.16,218.82,219.07,5362.0,211.9386,212.0935,211.7644,212.0064,5362.0
2024-02-09 10:10:00,218.99,219.24,218.85,218.97,28911.0,211.9289,212.1709,211.7935,211.9096,28911.0
2024-02-09 10:15:00,218.85,219.08,218.52,218.67,14719.0,211.7935,212.016,211.4741,211.6193,14719.0
2024-02-09 10:20:00,218.41,218.68,218.23,218.52,10534.0,211.3676,211.6289,211.1934,211.4741,10534.0
2024-02-09 10:25:00,218.46,218.68,218.27,218.57,22170.0,211.416,211.6289,211.2322,211.5225,22170.0
2024-02-09 10:30:00,218.53,218.69,218.14,218.22,24969.0,211.4838,211.6386,211.1064,211.1838,24969.0
2024-02-09 10:35:00,218.26,218.38,217.97,217.98,11852.0,211.2225,211.3386,210.9418,210.9515,11852.0
2024-02-09 10:40:00,217.98,218.14,217.73,217.83,41736.0,210.9515,211.1064,210.7096,210.8063,41736.0
2024-02-09 10:45:00,217.74,218.18,217.65,218.12,14643.0,210.7192,211.1451,210.6321,211.087,14643.0
2024-02-09 10:50:00,218.04,218.23,217.9,217.91,10968.0,211.0096,211.1934,210.8741,210.8838,10968.0
2024-02-09 10:55:00,218.0,218.01,217.61,217.64,30947.0,210.9709,210.9805,210.5934,210.6225,30947.0
2024-02-09 11:00:00,217.74,217.84,217.45,217.66,11831.0,210.7192,210.816,210.4386,210.6418,11831.0
2024-02-09 11:05:00,217.72,217.8,217.34,217.38,22478.0,210.6999,210.7773,210.3321,210.3709,22478.0
2024-02-09 11:10:00,217.38,217.43,217.3,217.3,15329.0,210.3709,210.4192,210.2934,210.2934,15329.0
2024-02-09 11:15:00,217.31,217.33,216.76,216.87,42073.0,210.3031,210.3225,209.7708,209.8773,42073.0
2024-02-09 11:20:00,216.86,217.0,216.7,216.7,9458.0,209.8676,210.0031,209.7128,209.7128,9458.0
2024-02-09 11:25:00,216.72,216.74,216.55,216.59,15925.0,209.7321,209.7515,209.5676,209.6063,15925.0
2024-02-09 11:30:00,216.59,216.99,216.59,216.84,15633.0,209.6063,209.9934,209.6063,209.8483,15633.0
2024-02-09 11:35:00,216.84,216.9,216.54,216.74,18419.0,209.8483,209.9063,209.5579,209.7515,18419.0
2024-02-09 11:40:00,216.73,216.9,216.6,216.9,13253.0,209.7418,209.9063,209.616,209.9063,13253.0
2024-02-09 11:45:00,216.83,216.9,216.69,216.88,17844.0,209.8386,209.9063,209.7031,209.887,17844.0
2024-02-09 11:50:00,216.84,216.85,216.5,216.62,18137.0,209.8483,209.8579,209.5192,209.6354,18137.0
2024-02-09 11:55:00,216.57,217.03,216.56,217.01,8103.0,209.587,210.0321,209.5773,210.0128,8103.0
2024-02-09 12:00:00,217.01,217.14,216.85,216.86,12303.0,210.0128,210.1386,209.8579,209.8676,12303.0
2024-02-09 12:05:00,216.84,217.04,216.77,217.04,15686.0,209.8483,210.0418,209.7805,210.0418,15686.0
2024-02-09 12:10:00,217.0,217.0,216.83,216.88,15475.0,210.0031,210.0031,209.8386,209.887,15475.0
2024-02-09 12:15:00,216.88,217.08,216.84,217.0,11807.0,209.887,210.0805,209.8483,210.0031,11807.0
2024-02-09 12:20:00,217.01,217.19,217.0,217.15,43341.0,210.0128,210.187,210.0031,210.1483,43341.0
2024-02-09 12:25:00,217.18,217.53,217.17,217.5,17888.0,210.1773,210.516,210.1676,210.487,17888.0
2024-02-09 12:30:00,217.45,217.92,217.44,217.92,8855.0,210.4386,210.8934,210.4289,210.8934,8855.0
2024-02-09 12:35:00,217.78,217.93,217.54,217.79,11117.0,210.758,210.9031,210.5257,210.7676,11117.0
2024-02-09 12:40:00,217.91,217.91,217.71,217.78,6036.0,210.8838,210.8838,210.6902,210.758,6036.0
2024-02-09 12:45:00,217.79,217.89,217.76,217.8,9226.0,210.7676,210.8644,210.7386,210.7773,9226.0
2024-02-09 12:50:00,217.79,218.04,217.76,217.91,20518.0,210.7676,211.0096,210.7386,210.8838,20518.0
2024-02-09 12:55:00,217.93,218.12,217.81,218.12,13333.0,210.9031,211.087,210.787,211.087,13333.0
2024-02-09 13:00:00,218.09,218.1,217.98,218.02,6794.0,211.058,211.0676,210.9515,210.9902,6794.0
2024-02-09 13:05:00,217.97,218.02,217.82,217.92,6281.0,210.9418,210.9902,210.7967,210.8934,6281.0
2024-02-09 13:10:00,217.97,218.33,217.97,218.19,5969.0,210.9418,211.2902,210.9418,211.1547,5969.0
2024-02-09 13:15:00,218.24,218.29,218.05,218.08,4669.0,211.2031,211.2515,211.0193,211.0483,4669.0
2024-02-09 13:20:00,218.13,218.2,218.07,218.16,4757.0,211.0967,211.1644,211.0386,211.1257,4757.0
2024-02-09 13:25:00,218.04,218.11,217.94,218.03,10532.0,211.0096,211.0773,210.9128,210.9999,10532.0
2024-02-09 13:30:00,218.12,218.15,217.98,218.05,14500.0,211.087,211.116,210.9515,211.0193,14500.0
2024-02-09 13:35:00,218.05,218.05,217.77,217.81,7096.0,211.0193,211.0193,210.7483,210.787,7096.0
2024-02-09 13:40:00,217.86,217.88,217.76,217.84,6119.0,210.8354,210.8547,210.7386,210.816,6119.0
2024-02-09 13:45:00,217.83,217.88,217.71,217.74,7997.0,210.8063,210.8547,210.6902,210.7192,7997.0
2024-02-09 13:50:00,217.74,217.8,217.69,217.73,4421.0,210.7192,210.7773,210.6709,210.7096,4421.0
2024-02-09 13:55:00,217.69,217.82,217.53,217.78,15175.0,210.6709,210.7967,210.516,210.758,15175.0
2024-02-09 14:00:00,217.78,217.87,217.72,217.84,5016.0,210.758,210.8451,210.6999,210.816,5016.0
2024-02-09 14:05:00,217.87,217.94,217.78,217.88,12973.0,210.8451,210.9128,210.758,210.8547,12973.0
2024-02-09 14:10:00,217.89,218.14,217.88,218.14,8202.0,210.8644,211.1064,210.8547,211.1064,8202.0
2024-02-09 14:15:00,218.14,218.17,218.05,218.13,3969.0,211.1064,211.1354,211.0193,211.0967,3969.0
2024-02-09 14:20:00,218.14,218.28,218.1,218.17,8326.0,211.1064,211.2418,211.0676,211.1354,8326.0
2024-02-09 14:25:00,218.16,218.21,218.07,218.12,6844.0,211.1257,211.1741,211.0386,211.087,6844.0
2024-02-09 14:30:00,218.16,218.47,218.13,218.47,8210.0,211.1257,211.4257,211.0967,211.4257,8210.0
2024-02-09 14:35:00,218.46,218.57,218.38,218.5,6751.0,211.416,211.5225,211.3386,211.4547,6751.0
2024-02-09 14:40:00,218.51,218.66,218.51,218.56,6501.0,211.4644,211.6096,211.4644,211.5128,6501.0
2024-02-09 14:45:00,218.56,218.57,218.41,218.43,7543.0,211.5128,211.5225,211.3676,211.387,7543.0
2024-02-09 14:50:00,218.41,218.46,218.11,218.17,10443.0,211.3676,211.416,211.0773,211.1354,10443.0
2024-02-09 14:55:00,218.15,218.28,218.02,218.23,11822.0,211.116,211.2418,210.9902,211.1934,11822.0
2024-02-09 15:00:00,218.26,218.27,218.15,218.23,6512.0,211.2225,211.2322,211.116,211.1934,6512.0
2024-02-09 15:05:00,218.19,218.24,218.06,218.17,11109.0,211.1547,211.2031,211.0289,211.1354,11109.0
2024-02-09 15:10:00,218.19,218.62,218.19,218.62,18658.0,211.1547,211.5709,211.1547,211.5709,18658.0
2024-02-09 15:15:00,218.62,218.74,218.56,218.58,14473.0,211.5709,211.687,211.5128,211.5322,14473.0
2024-02-09 15:20:00,218.54,218.58,218.29,218.33,10559.0,211.4935,211.5322,211.2515,211.2902,10559.0
2024-02-09 15:25:00,218.38,218.72,218.28,218.72,19645.0,211.3386,211.6676,211.2418,211.6676,19645.0
2024-02-09 15:30:00,218.72,218.72,218.38,218.38,8923.0,211.6676,211.6676,211.3386,211.3386,8923.0
2024-02-09 15:35:00,218.34,218.8,218.33,218.59,22009.0,211.2999,211.7451,211.2902,211.5418,22009.0
2024-02-09 15:40:00,218.55,218.71,218.51,218.6,38558.0,211.5031,211.658,211.4644,211.5515,38558.0
2024-02-09 15:45:00,218.59,218.68,218.45,218.45,27181.0,211.5418,211.6289,211.4064,211.4064,27181.0
2024-02-09 15:50:00,218.52,218.99,218.5,218.97,54389.0,211.4741,211.9289,211.4547,211.9096,54389.0
2024-02-09 15:55:00,219.0,219.94,218.99,219.64,151001.0,211.9386,212.8483,211.9289,212.558,151001.0
2024-02-12 09:30:00,220.38,220.56,219.53,219.7,34239.0,213.2741,213.4483,212.4515,212.6161,34239.0
2024-02-12 09:35:00,219.89,219.96,219.25,219.74,13011.0,212.7999,212.8677,212.1806,212.6548,13011.0
2024-02-12 09:40:00,219.58,220.62,219.54,220.33,11010.0,212.4999,213.5064,212.4612,213.2257,11010.0
2024-02-12 09:45:00,220.49,221.04,220.3,221.03,10200.0,213.3806,213.9128,213.1967,213.9032,10200.0
2024-02-12 09:50:00,220.95,221.51,220.45,221.46,18057.0,213.8257,214.3677,213.3419,214.3193,18057.0
2024-02-12 09:55:00,221.41,221.53,221.04,221.47,12121.0,214.2709,214.387,213.9128,214.329,12121.0
2024-02-12 10:00:00,221.34,221.46,220.58,220.85,15499.0,214.2032,214.3193,213.4677,213.729,15499.0
2024-02-12 10:05:00,220.77,220.89,220.25,220.38,11564.0,213.6515,213.7677,213.1483,213.2741,11564.0
2024-02-12 10:10:00,220.32,220.41,219.97,219.97,11179.0,213.2161,213.3032,212.8773,212.8773,11179.0
2024-02-12 10:15:00,220.02,220.02,219.58,219.86,9404.0,212.9257,212.9257,212.4999,212.7709,9404.0
2024-02-12 10:20:00,219.75,219.89,219.52,219.61,8597.0,212.6644,212.7999,212.4419,212.529,8597.0
2024-02-12 10:25:00,219.59,219.63,219.12,219.27,6554.0,212.5096,212.5483,212.0548,212.1999,6554.0
2024-02-12 10:30:00,219.27,219.81,219.25,219.65,4447.0,212.1999,212.7225,212.1806,212.5677,4447.0
2024-02-12 10:35:00,219.62,219.79,219.49,219.62,7730.0,212.5386,212.7031,212.4128,212.5386,7730.0
2024-02-12 10:40:00,219.73,220.32,219.6,220.22,10620.0,212.6451,213.2161,212.5193,213.1193,10620.0
2024-02-12 10:45:00,220.22,220.77,220.21,220.64,21215.0,213.1193,213.6515,213.1096,213.5257,21215.0
2024-02-12 10:50:00,220.73,220.83,220.5,220.58,19220.0,213.6128,213.7096,213.3903,213.4677,19220.0
2024-02-12 10:55:00,220.53,220.98,220.53,220.7,7380.0,213.4193,213.8548,213.4193,213.5838,7380.0
2024-02-12 11:00:00,220.71,221.21,220.5,221.11,13624.0,213.5935,214.0774,213.3903,213.9806,13624.0
2024-02-12 11:05:00,221.19,221.21,220.95,221.02,6751.0,214.058,214.0774,213.8257,213.8935,6751.0
2024-02-12 11:10:00,221.02,221.14,220.9,221.08,10556.0,213.8935,214.0096,213.7774,213.9516,10556.0
2024-02-12 11:15:00,221.07,221.59,221.02,221.49,10022.0,213.9419,214.4451,213.8935,214.3483,10022.0
2024-02-12 11:20:00,221.54,221.59,221.38,221.53,9361.0,214.3967,214.4451,214.2419,214.387,9361.0
2024-02-12 11:25:00,221.62,221.63,221.27,221.33,7896.0,214.4741,214.4838,214.1354,214.1935,7896.0
2024-02-12 11:30:00,221.32,221.77,221.22,221.77,26548.0,214.1838,214.6193,214.087,214.6193,26548.0
2024-02-12 11:35:00,221.72,221.82,221.37,221.39,14920.0,214.5709,214.6677,214.2322,214.2516,14920.0
2024-02-12 11:40:00,221.33,221.41,221.16,221.21,7954.0,214.1935,214.2709,214.029,214.0774,7954.0
2024-02-12 11:45:00,221.24,221.57,221.17,221.57,7704.0,214.1064,214.4258,214.0387,214.4258,7704.0
2024-02-12 11:50:00,221.53,221.63,221.41,221.6,19571.0,214.387,214.4838,214.2709,214.4548,19571.0
2024-02-12 11:55:00,221.58,221.66,221.42,221.59,8719.0,214.4354,214.5129,214.2806,214.4451,8719.0
2024-02-12 12:00:00,221.51,221.94,221.37,221.94,38735.0,214.3677,214.7838,214.2322,214.7838,38735.0
2024-02-12 12:05:00,221.93,222.45,221.92,222.43,8548.0,214.7741,215.2774,214.7645,215.258,8548.0
2024-02-12 12:10:00,222.35,222.7,222.33,222.7,6200.0,215.1806,215.5193,215.1612,215.5193,6200.0
2024-02-12 12:15:00,222.71,222.9,222.37,222.69,13933.0,215.529,215.7129,215.2,215.5096,13933.0
2024-02-12 12:20:00,222.64,222.73,222.45,222.73,7281.0,215.4613,215.5484,215.2774,215.5484,7281.0
2024-02-12 12:25:00,222.73,222.8,222.53,222.59,4181.0,215.5484,215.6161,215.3548,215.4129,4181.0
2024-02-12 12:30:00,222.57,222.6,222.44,222.57,9472.0,215.3935,215.4225,215.2677,215.3935,9472.0
2024-02-12 12:35:00,222.59,222.7,222.52,222.7,8774.0,215.4129,215.5193,215.3451,215.5193,8774.0
2024-02-12 12:40:00,222.61,222.69,222.36,222.48,10902.0,215.4322,215.5096,215.1903,215.3064,10902.0
2024-02-12 12:45:00,222.43,222.65,222.42,222.58,5732.0,215.258,215.4709,215.2483,215.4032,5732.0
2024-02-12 12:50:00,222.59,222.61,222.43,222.49,2283.0,215.4129,215.4322,215.258,215.3161,2283.0
2024-02-12 12:55:00,222.55,222.59,222.4,222.47,6809.0,215.3742,215.4129,215.229,215.2967,6809.0
2024-02-12 13:00:00,222.5,222.64,222.45,222.63,4255.0,215.3258,215.4613,215.2774,215.4516,4255.0
2024-02-12 13:05:00,222.66,222.75,222.48,222.75,20829.0,215.4806,215.5677,215.3064,215.5677,20829.0
2024-02-12 13:10:00,222.76,222.86,222.58,222.64,5604.0,215.5774,215.6742,215.4032,215.4613,5604.0
2024-02-12 13:15:00,222.68,223.08,222.64,222.87,10852.0,215.5,215.8871,215.4613,215.6838,10852.0
2024-02-12 13:20:00,222.95,223.0,222.85,222.91,4872.0,215.7613,215.8096,215.6645,215.7225,4872.0
2024-02-12 13:25:00,222.97,223.09,222.81,223.09,11848.0,215.7806,215.8967,215.6258,215.8967,11848.0
2024-02-12 13:30:00,223.08,223.38,223.08,223.26,7732.0,215.8871,216.1774,215.8871,216.0613,7732.0
2024-02-12 13:35:00,223.35,223.35,223.09,223.15,12441.0,216.1484,216.1484,215.8967,215.9548,12441.0
2024-02-12 13:40:00,223.15,223.2,222.9,222.97,7856.0,215.9548,216.0032,215.7129,215.7806,7856.0
2024-02-12 13:45:00,223.07,223.11,222.88,223.08,7964.0,215.8774,215.9161,215.6935,215.8871,7964.0
2024-02-12 13:50:00,223.15,223.23,223.06,223.17,5100.0,215.9548,216.0322,215.8677,215.9742,5100.0
2024-02-12 13:55:00,223.18,223.22,223.0,223.06,2131.0,215.9838,216.0226,215.8096,215.8677,2131.0
2024-02-12 14:00:00,223.01,223.1,222.88,223.09,10167.0,215.8193,215.9064,215.6935,215.8967,10167.0
2024-02-12 14:05:00,223.11,223.12,222.83,222.83,6286.0,215.9161,215.9258,215.6451,215.6451,6286.0
2024-02-12 14:10:00,222.88,223.19,222.86,223.12,9508.0,215.6935,215.9935,215.6742,215.9258,9508.0
2024-02-12 14:15:00,223.12,223.21,222.94,222.94,8736.0,215.9258,216.0129,215.7516,215.7516,8736.0
2024-02-12 14:20:00,222.84,223.21,222.73,223.16,16894.0,215.6548,216.0129,215.5484,215.9645,16894.0
2024-02-12 14:25:00,223.15,223.21,223.01,223.15,12251.0,215.9548,216.0129,215.8193,215.9548,12251.0
2024-02-12 14:30:00,223.1,223.25,223.05,223.17,7399.0,215.9064,216.0516,215.858,215.9742,7399.0
2024-02-12 14:35:00,223.09,223.22,223.05,223.17,8302.0,215.8967,216.0226,215.858,215.9742,8302.0
2024-02-12 14:40:00,223.2,223.22,223.11,223.16,6870.0,216.0032,216.0226,215.9161,215.9645,6870.0
2024-02-12 14:45:00,223.21,223.21,223.03,223.08,8669.0,216.0129,216.0129,215.8387,215.8871,8669.0
2024-02-12 14:50:00,223.06,223.21,223.04,223.12,6103.0,215.8677,216.0129,215.8484,215.9258,6103.0
2024-02-12 14:55:00,223.12,223.2,223.05,223.14,10463.0,215.9258,216.0032,215.858,215.9451,10463.0
2024-02-12 15:00:00,223.11,223.19,223.04,223.09,6180.0,215.9161,215.9935,215.8484,215.8967,6180.0
2024-02-12 15:05:00,223.09,223.15,222.74,222.82,68579.0,215.8967,215.9548,215.558,215.6354,68579.0
2024-02-12 15:10:00,222.8,222.98,222.64,222.65,9242.0,215.6161,215.7903,215.4613,215.4709,9242.0
2024-02-12 15:15:00,222.65,222.68,222.5,222.6,17885.0,215.4709,215.5,215.3258,215.4225,17885.0
2024-02-12 15:20:00,222.51,222.61,222.33,222.49,51792.0,215.3354,215.4322,215.1612,215.3161,51792.0
2024-02-12 15:25:00,222.49,222.78,222.44,222.78,17460.0,215.3161,215.5967,215.2677,215.5967,17460.0
2024-02-12 15:30:00,222.73,222.73,222.49,222.6,17422.0,215.5484,215.5484,215.3161,215.4225,17422.0
2024-02-12 15:35:00,222.63,222.68,222.56,222.62,21204.0,215.4516,215.5,215.3838,215.4419,21204.0
2024-02-12 15:40:00,222.58,222.89,222.58,222.79,20360.0,215.4032,215.7032,215.4032,215.6064,20360.0
2024-02-12 15:45:00,222.78,223.05,222.75,222.83,26394.0,215.5967,215.858,215.5677,215.6451,26394.0
2024-02-12 15:50:00,222.86,222.91,222.33,222.4,51386.0,215.6742,215.7225,215.1612,215.229,51386.0
2024-02-12 15:55:00,222.38,222.73,222.37,222.48,119318.0,215.2096,215.5484,215.2,215.3064,119318.0
2024-02-13 09:30:00,220.72,222.62,220.51,221.0,27569.0,213.6032,215.4419,213.3999,213.8741,27569.0
2024-02-13 09:35:00,220.95,221.51,220.25,220.54,5230.0,213.8257,214.3677,213.1483,213.429,5230.0
2024-02-13 09:40:00,220.42,220.99,220.09,220.2,8288.0,213.3128,213.8645,212.9935,213.0999,8288.0
2024-02-13 09:45:00,220.0,220.1,219.2,219.58,18384.0,212.9064,213.0032,212.1322,212.4999,18384.0
2024-02-13 09:50:00,219.74,219.9,219.3,219.56,9620.0,212.6548,212.8096,212.2289,212.4806,9620.0
2024-02-13 09:55:00,219.51,219.87,219.37,219.51,57602.0,212.4322,212.7806,212.2967,212.4322,57602.0
2024-02-13 10:00:00,219.42,219.55,219.21,219.31,39773.0,212.3451,212.4709,212.1418,212.2386,39773.0
2024-02-13 10:05:00,219.22,219.32,219.0,219.16,14229.0,212.1515,212.2483,211.9386,212.0935,14229.0
2024-02-13 10:10:00,219.17,219.3,219.0,219.29,17927.0,212.1031,212.2289,211.9386,212.2193,17927.0
2024-02-13 10:15:00,219.3,219.47,219.25,219.39,23751.0,212.2289,212.3935,212.1806,212.316,23751.0
2024-02-13 10:20:00,219.47,219.65,219.3,219.42,20444.0,212.3935,212.5677,212.2289,212.3451,20444.0
2024-02-13 10:25:00,219.49,219.77,219.46,219.6,8133.0,212.4128,212.6838,212.3838,212.5193,8133.0
2024-02-13 10:30:00,219.71,219.89,219.59,219.75,13306.0,212.6257,212.7999,212.5096,212.6644,13306.0
2024-02-13 10:35:00,219.72,220.09,219.59,220.01,13614.0,212.6354,212.9935,212.5096,212.9161,13614.0
2024-02-13 10:40:00,219.91,219.97,219.34,219.65,76269.0,212.8193,212.8773,212.2677,212.5677,76269.0
2024-02-13 10:45:00,219.62,219.62,219.24,219.56,19053.0,212.5386,212.5386,212.1709,212.4806,19053.0
2024-02-13 10:50:00,219.56,219.8,219.42,219.66,43760.0,212.4806,212.7128,212.3451,212.5773,43760.0
2024-02-13 10:55:00,219.73,219.79,219.25,219.37,17454.0,212.6451,212.7031,212.1806,212.2967,17454.0
2024-02-13 11:00:00,219.47,219.55,219.3,219.36,10414.0,212.3935,212.4709,212.2289,212.287,10414.0
2024-02-13 11:05:00,219.34,219.45,218.89,218.93,8755.0,212.2677,212.3741,211.8322,211.8709,8755.0
2024-02-13 11:10:00,218.93,219.07,218.86,219.01,9489.0,211.8709,212.0064,211.8031,211.9483,9489.0
2024-02-13 11:15:00,218.99,219.17,218.91,219.16,15381.0,211.9289,212.1031,211.8515,212.0935,15381.0
2024-02-13 11:20:00,219.1,219.4,218.98,219.21,63155.0,212.0354,212.3257,211.9193,212.1418,63155.0
2024-02-13 11:25:00,219.3,219.44,219.17,219.17,10970.0,212.2289,212.3644,212.1031,212.1031,10970.0
2024-02-13 11:30:00,219.22,219.42,219.13,219.2,5766.0,212.1515,212.3451,212.0644,212.1322,5766.0
2024-02-13 11:35:00,219.11,219.25,218.92,219.03,9547.0,212.0451,212.1806,211.8612,211.9677,9547.0
2024-02-13 11:40:00,218.94,219.07,218.85,218.91,8401.0,211.8806,212.0064,211.7935,211.8515,8401.0
2024-02-13 11:45:00,218.87,219.33,218.86,219.3,11878.0,211.8128,212.258,211.8031,212.2289,11878.0
2024-02-13 11:50:00,219.2,219.25,219.04,219.04,7431.0,212.1322,212.1806,211.9773,211.9773,7431.0
2024-02-13 11:55:00,219.03,219.27,218.94,219.18,6848.0,211.9677,212.1999,211.8806,212.1128,6848.0
2024-02-13 12:00:00,219.14,219.26,219.01,219.19,7644.0,212.0741,212.1902,211.9483,212.1225,7644.0
2024-02-13 12:05:00,219.12,219.35,219.06,219.1,11028.0,212.0548,212.2773,211.9967,212.0354,11028.0
2024-02-13 12:10:00,219.11,219.35,219.05,219.3,6637.0,212.0451,212.2773,211.987,212.2289,6637.0
2024-02-13 12:15:00,219.27,219.32,219.0,219.01,11028.0,212.1999,212.2483,211.9386,211.9483,11028.0
2024-02-13 12:20:00,219.0,219.46,218.99,219.35,10754.0,211.9386,212.3838,211.9289,212.2773,10754.0
2024-02-13 12:25:00,219.28,219.35,219.07,219.14,12274.0,212.2096,212.2773,212.0064,212.0741,12274.0
2024-02-13 12:30:00,219.14,219.36,219.01,219.36,15575.0,212.0741,212.287,211.9483,212.287,15575.0
2024-02-13 12:35:00,219.36,219.58,219.34,219.55,8150.0,212.287,212.4999,212.2677,212.4709,8150.0
2024-02-13 12:40:00,219.55,219.58,219.42,219.42,9593.0,212.4709,212.4999,212.3451,212.3451,9593.0
2024-02-13 12:45:00,219.51,219.57,219.07,219.12,48712.0,212.4322,212.4902,212.0064,212.0548,48712.0
2024-02-13 12:50:00,219.12,219.36,218.99,219.03,59908.0,212.0548,212.287,211.9289,211.9677,59908.0
2024-02-13 12:55:00,219.0,219.09,218.97,218.97,30048.0,211.9386,212.0257,211.9096,211.9096,30048.0
2024-02-13 13:00:00,218.99,219.02,218.52,218.55,14392.0,211.9289,211.958,211.4741,211.5031,14392.0
2024-02-13 13:05:00,218.51,218.74,218.23,218.34,39606.0,211.4644,211.687,211.1934,211.2999,39606.0
2024-02-13 13:10:00,218.34,218.47,218.1,218.22,41694.0,211.2999,211.4257,211.0676,211.1838,41694.0
2024-02-13 13:15:00,218.24,218.32,217.87,217.99,35604.0,211.2031,211.2805,210.8451,210.9612,35604.0
2024-02-13 13:20:00,217.97,218.07,217.75,217.79,17298.0,210.9418,211.0386,210.7289,210.7676,17298.0
2024-02-13 13:25:00,217.82,218.21,217.8,218.17,17427.0,210.7967,211.1741,210.7773,211.1354,17427.0
2024-02-13 13:30:00,218.21,218.28,218.08,218.12,80990.0,211.1741,211.2418,211.0483,211.087,80990.0
2024-02-13 13:35:00,218.15,218.2,217.73,217.81,16278.0,211.116,211.1644,210.7096,210.787,16278.0
2024-02-13 13:40:00,217.81,217.94,217.55,217.84,14237.0,210.787,210.9128,210.5354,210.816,14237.0
2024-02-13 13:45:00,217.93,217.96,217.75,217.76,7704.0,210.9031,210.9322,210.7289,210.7386,7704.0
2024-02-13 13:50:00,217.75,217.76,217.55,217.57,47825.0,210.7289,210.7386,210.5354,210.5547,47825.0
2024-02-13 13:55:00,217.51,217.51,217.13,217.44,45031.0,210.4967,210.4967,210.1289,210.4289,45031.0
2024-02-13 14:00:00,217.47,217.66,217.32,217.33,12658.0,210.458,210.6418,210.3128,210.3225,12658.0
2024-02-13 14:05:00,217.33,217.36,217.03,217.12,51108.0,210.3225,210.3515,210.0321,210.1192,51108.0
2024-02-13 14:10:00,217.1,217.1,216.72,216.84,21576.0,210.0999,210.0999,209.7321,209.8483,21576.0
2024-02-13 14:15:00,216.81,216.89,216.72,216.87,17272.0,209.8192,209.8967,209.7321,209.8773,17272.0
2024-02-13 14:20:00,216.88,217.02,216.85,216.86,10516.0,209.887,210.0225,209.8579,209.8676,10516.0
2024-02-13 14:25:00,216.89,217.0,216.73,216.88,17538.0,209.8967,210.0031,209.7418,209.887,17538.0
2024-02-13 14:30:00,216.88,217.05,216.73,217.04,18955.0,209.887,210.0515,209.7418,210.0418,18955.0
2024-02-13 14:35:00,217.09,217.16,216.72,216.81,24524.0,210.0902,210.1579,209.7321,209.8192,24524.0
2024-02-13 14:40:00,216.84,216.89,216.43,216.55,16987.0,209.8483,209.8967,209.4515,209.5676,16987.0
2024-02-13 14:45:00,216.52,216.67,216.4,216.42,10592.0,209.5386,209.6837,209.4225,209.4418,10592.0
2024-02-13 14:50:00,216.46,216.77,216.33,216.74,26857.0,209.4805,209.7805,209.3547,209.7515,26857.0
2024-02-13 14:55:00,216.74,216.94,216.7,216.86,18221.0,209.7515,209.945,209.7128,209.8676,18221.0
2024-02-13 15:00:00,216.89,217.15,216.84,217.1,15973.0,209.8967,210.1483,209.8483,210.0999,15973.0
2024-02-13 15:05:00,217.1,217.4,217.1,217.25,16440.0,210.0999,210.3902,210.0999,210.245,16440.0
2024-02-13 15:10:00,217.25,217.52,217.24,217.43,14312.0,210.245,210.5063,210.2354,210.4192,14312.0
2024-02-13 15:15:00,217.47,217.47,217.16,217.18,18039.0,210.458,210.458,210.1579,210.1773,18039.0
2024-02-13 15:20:00,217.17,217.39,217.16,217.26,21389.0,210.1676,210.3805,210.1579,210.2547,21389.0
2024-02-13 15:25:00,217.22,217.38,217.13,217.34,17810.0,210.216,210.3709,210.1289,210.3321,17810.0
2024-02-13 15:30:00,217.36,217.83,217.26,217.78,25190.0,210.3515,210.8063,210.2547,210.758,25190.0
2024-02-13 15:35:00,217.78,217.99,217.52,217.53,34097.0,210.758,210.9612,210.5063,210.516,34097.0
2024-02-13 15:40:00,217.5,217.52,217.3,217.41,21271.0,210.487,210.5063,210.2934,210.3999,21271.0
2024-02-13 15:45:00,217.41,217.64,217.4,217.62,42849.0,210.3999,210.6225,210.3902,210.6031,42849.0
2024-02-13 15:50:00,217.63,217.65,217.18,217.23,53163.0,210.6128,210.6321,210.1773,210.2257,53163.0
2024-02-13 15:55:00,217.26,217.82,217.25,217.68,168463.0,210.2547,210.7967,210.245,210.6612,168463.0
2024-02-14 09:30:00,217.93,219.38,217.93,217.97,28536.0,210.9031,212.3064,210.9031,210.9418,28536.0
2024-02-14 09:35:00,217.97,217.97,216.75,217.29,91990.0,210.9418,210.9418,209.7612,210.2838,91990.0
2024-02-14 09:40:00,217.39,218.36,217.24,218.06,17366.0,210.3805,211.3193,210.2354,211.0289,17366.0
2024-02-14 09:45:00,217.83,218.33,217.76,218.16,11189.0,210.8063,211.2902,210.7386,211.1257,11189.0
2024-02-14 09:50:00,218.16,218.41,217.94,218.15,10944.0,211.1257,211.3676,210.9128,211.116,10944.0
2024-02-14 09:55:00,218.23,218.23,217.29,217.39,65646.0,211.1934,211.1934,210.2838,210.3805,65646.0
2024-02-14 10:00:00,217.49,217.64,216.97,217.16,26568.0,210.4773,210.6225,209.9741,210.1579,26568.0
2024-02-14 10:05:00,217.16,217.28,216.37,216.67,35410.0,210.1579,210.2741,209.3934,209.6837,35410.0
2024-02-14 10:10:00,216.56,217.03,216.53,216.57,27530.0,209.5773,210.0321,209.5483,209.587,27530.0
2024-02-14 10:15:00,216.51,217.11,216.3,216.93,27905.0,209.5289,210.1096,209.3257,209.9354,27905.0
2024-02-14 10:20:00,216.94,217.12,216.77,216.9,18746.0,209.945,210.1192,209.7805,209.9063,18746.0
2024-02-14 10:25:00,216.91,217.78,216.91,217.22,10605.0,209.916,210.758,209.916,210.216,10605.0
2024-02-14 10:30:00,217.03,217.15,216.77,216.78,5679.0,210.0321,210.1483,209.7805,209.7902,5679.0
2024-02-14 10:35:00,216.91,217.07,216.76,216.82,8123.0,209.916,210.0709,209.7708,209.8289,8123.0
2024-02-14 10:40:00,216.87,217.04,216.58,217.01,8174.0,209.8773,210.0418,209.5967,210.0128,8174.0
2024-02-14 10:45:00,217.06,217.14,216.97,217.01,4654.0,210.0612,210.1386,209.9741,210.0128,4654.0
2024-02-14 10:50:00,217.08,217.21,216.9,217.21,5641.0,210.0805,210.2063,209.9063,210.2063,5641.0
2024-02-14 10:55:00,217.21,217.22,216.92,217.14,5206.0,210.2063,210.216,209.9257,210.1386,5206.0
2024-02-14 11:00:00,217.03,217.03,216.75,216.81,4342.0,210.0321,210.0321,209.7612,209.8192,4342.0
2024-02-14 11:05:00,216.81,217.18,216.81,217.07,7289.0,209.8192,210.1773,209.8192,210.0709,7289.0
2024-02-14 11:10:00,217.08,217.38,216.95,216.96,12578.0,210.0805,210.3709,209.9547,209.9644,12578.0
2024-02-14 11:15:00,216.96,217.69,216.95,217.43,80826.0,209.9644,210.6709,209.9547,210.4192,80826.0
2024-02-14 11:20:00,217.51,217.78,217.34,217.7,7593.0,210.4967,210.758,210.3321,210.6805,7593.0
2024-02-14 11:25:00,217.69,218.06,217.61,217.78,12053.0,210.6709,211.0289,210.5934,210.758,12053.0
2024-02-14 11:30:00,217.83,217.84,217.53,217.53,3132.0,210.8063,210.816,210.516,210.516,3132.0
2024-02-14 11:35:00,217.54,217.67,217.27,217.35,4742.0,210.5257,210.6515,210.2644,210.3418,4742.0
2024-02-14 11:40:00,217.26,217.39,216.87,216.87,7715.0,210.2547,210.3805,209.8773,209.8773,7715.0
2024-02-14 11:45:00,216.88,217.12,216.82,217.07,11097.0,209.887,210.1192,209.8289,210.0709,11097.0
2024-02-14 11:50:00,217.08,217.16,217.0,217.16,3796.0,210.0805,210.1579,210.0031,210.1579,3796.0
2024-02-14 11:55:00,217.16,217.16,216.89,216.97,13152.0,210.1579,210.1579,209.8967,209.9741,13152.0
2024-02-14 12:00:00,217.0,217.01,216.78,216.91,22743.0,210.0031,210.0128,209.7902,209.916,22743.0
2024-02-14 12:05:00,216.95,217.03,216.85,216.98,11932.0,209.9547,210.0321,209.8579,209.9838,11932.0
2024-02-14 12:10:00,217.04,217.45,217.04,217.45,7459.0,210.0418,210.4386,210.0418,210.4386,7459.0
2024-02-14 12:15:00,217.41,217.54,217.39,217.54,2696.0,210.3999,210.5257,210.3805,210.5257,2696.0
2024-02-14 12:20:00,217.5,217.54,217.29,217.5,10522.0,210.487,210.5257,210.2838,210.487,10522.0
2024-02-14 12:25:00,217.51,217.51,217.19,217.3,5944.0,210.4967,210.4967,210.187,210.2934,5944.0
2024-02-14 12:30:00,217.3,217.35,217.2,217.27,7764.0,210.2934,210.3418,210.1967,210.2644,7764.0
2024-02-14 12:35:00,217.25,217.29,217.14,217.14,2550.0,210.245,210.2838,210.1386,210.1386,2550.0
2024-02-14 12:40:00,217.17,217.24,217.0,217.05,6608.0,210.1676,210.2354,210.0031,210.0515,6608.0
2024-02-14 12:45:00,217.0,217.31,217.0,217.28,8390.0,210.0031,210.3031,210.0031,210.2741,8390.0
2024-02-14 12:50:00,217.16,217.23,217.13,217.23,2222.0,210.1579,210.2257,210.1289,210.2257,2222.0
2024-02-14 12:55:00,217.23,217.24,217.14,217.17,2310.0,210.2257,210.2354,210.1386,210.1676,2310.0
2024-02-14 13:00:00,217.21,217.31,217.09,217.31,6318.0,210.2063,210.3031,210.0902,210.3031,6318.0
2024-02-14 13:05:00,217.3,217.31,217.13,217.13,5027.0,210.2934,210.3031,210.1289,210.1289,5027.0
2024-02-14 13:10:00,217.14,217.23,216.99,217.1,12964.0,210.1386,210.2257,209.9934,210.0999,12964.0
2024-02-14 13:15:00,217.09,217.26,217.09,217.2,5634.0,210.0902,210.2547,210.0902,210.1967,5634.0
2024-02-14 13:20:00,217.21,217.26,216.92,216.98,12385.0,210.2063,210.2547,209.9257,209.9838,12385.0
2024-02-14 13:25:00,216.98,217.07,216.85,217.03,34564.0,209.9838,210.0709,209.8579,210.0321,34564.0
2024-02-14 13:30:00,217.05,217.13,217.0,217.09,8497.0,210.0515,210.1289,210.0031,210.0902,8497.0
2024-02-14 13:35:00,217.09,217.42,217.07,217.41,7016.0,210.0902,210.4096,210.0709,210.3999,7016.0
2024-02-14 13:40:00,217.39,217.71,217.39,217.54,18415.0,210.3805,210.6902,210.3805,210.5257,18415.0
2024-02-14 13:45:00,217.51,217.51,217.24,217.27,11224.0,210.4967,210.4967,210.2354,210.2644,11224.0
2024-02-14 13:50:00,217.19,217.55,217.15,217.55,5397.0,210.187,210.5354,210.1483,210.5354,5397.0
2024-02-14 13:55:00,217.58,217.58,217.29,217.34,7639.0,210.5644,210.5644,210.2838,210.3321,7639.0
2024-02-14 14:00:00,217.33,217.33,217.0,217.0,4126.0,210.3225,210.3225,210.0031,210.0031,4126.0
2024-02-14 14:05:00,217.02,217.13,216.9,216.97,25252.0,210.0225,210.1289,209.9063,209.9741,25252.0
2024-02-14 14:10:00,216.97,217.03,216.61,216.69,10898.0,209.9741,210.0321,209.6257,209.7031,10898.0
2024-02-14 14:15:00,216.71,216.74,216.45,216.62,9137.0,209.7225,209.7515,209.4708,209.6354,9137.0
2024-02-14 14:20:00,216.63,216.76,216.59,216.76,9480.0,209.645,209.7708,209.6063,209.7708,9480.0
2024-02-14 14:25:00,216.72,217.04,216.72,216.93,9703.0,209.7321,210.0418,209.7321,209.9354,9703.0
2024-02-14 14:30:00,216.93,217.06,216.86,217.0,5276.0,209.9354,210.0612,209.8676,210.0031,5276.0
2024-02-14 14:35:00,216.9,217.12,216.9,217.06,4423.0,209.9063,210.1192,209.9063,210.0612,4423.0
2024-02-14 14:40:00,217.05,217.17,216.97,217.17,6157.0,210.0515,210.1676,209.9741,210.1676,6157.0
2024-02-14 14:45:00,217.14,217.22,217.12,217.14,10408.0,210.1386,210.216,210.1192,210.1386,10408.0
2024-02-14 14:50:00,217.14,217.14,216.88,216.99,10481.0,210.1386,210.1386,209.887,209.9934,10481.0
2024-02-14 14:55:00,217.0,217.04,216.84,216.94,8769.0,210.0031,210.0418,209.8483,209.945,8769.0
2024-02-14 15:00:00,216.95,217.09,216.87,217.01,22342.0,209.9547,210.0902,209.8773,210.0128,22342.0
2024-02-14 15:05:00,217.0,217.38,216.99,217.38,8941.0,210.0031,210.3709,209.9934,210.3709,8941.0
2024-02-14 15:10:00,217.34,217.49,217.29,217.39,12079.0,210.3321,210.4773,210.2838,210.3805,12079.0
2024-02-14 15:15:00,217.4,217.46,217.29,217.3,14629.0,210.3902,210.4483,210.2838,210.2934,14629.0
2024-02-14 15:20:00,217.3,217.41,217.11,217.36,19700.0,210.2934,210.3999,210.1096,210.3515,19700.0
2024-02-14 15:25:00,217.41,217.52,217.31,217.37,18317.0,210.3999,210.5063,210.3031,210.3612,18317.0
2024-02-14 15:30:00,217.35,217.35,216.66,216.82,47520.0,210.3418,210.3418,209.6741,209.8289,47520.0
2024-02-14 15:35:00,216.87,217.36,216.84,217.32,29652.0,209.8773,210.3515,209.8483,210.3128,29652.0
2024-02-14 15:40:00,217.32,217.32,216.8,216.8,25602.0,210.3128,210.3128,209.8096,209.8096,25602.0
2024-02-14 15:45:00,216.83,216.95,216.81,216.85,34625.0,209.8386,209.9547,209.8192,209.8579,34625.0
2024-02-14 15:50:00,216.94,217.08,216.85,217.04,77283.0,209.945,210.0805,209.8579,210.0418,77283.0
2024-02-14 15:55:00,217.05,217.07,216.66,217.0,111455.0,210.0515,210.0709,209.6741,210.0031,111455.0
2024-02-15 09:30:00,221.14,222.45,220.26,222.45,96130.0,214.0096,215.2774,213.158,215.2774,96130.0
2024-02-15 09:35:00,222.22,222.53,221.75,222.4,13516.0,215.0548,215.3548,214.6,215.229,13516.0
2024-02-15 09:40:00,222.28,224.3,222.14,224.22,53609.0,215.1129,217.0677,214.9774,216.9903,53609.0
2024-02-15 09:45:00,224.29,225.44,223.95,224.69,28665.0,217.0581,218.171,216.729,217.4452,28665.0
2024-02-15 09:50:00,224.74,225.5,224.43,225.21,79188.0,217.4935,218.229,217.1935,217.9484,79188.0
2024-02-15 09:55:00,225.21,225.64,224.97,225.39,68648.0,217.9484,218.3645,217.7161,218.1226,68648.0
2024-02-15 10:00:00,225.39,225.93,225.03,225.71,41265.0,218.1226,218.6452,217.7742,218.4323,41265.0
2024-02-15 10:05:00,225.81,226.38,225.72,226.13,66293.0,218.529,219.0807,218.4419,218.8387,66293.0
2024-02-15 10:10:00,226.3,226.76,226.12,226.76,25346.0,219.0032,219.4484,218.829,219.4484,25346.0
2024-02-15 10:15:00,226.71,226.9,226.23,226.85,15173.0,219.4,219.5839,218.9355,219.5355,15173.0
2024-02-15 10:20:00,226.9,227.39,226.69,227.39,26619.0,219.5839,220.0581,219.3807,220.0581,26619.0
2024-02-15 10:25:00,227.34,227.45,227.0,227.19,45043.0,220.0097,220.1162,219.6807,219.8645,45043.0
2024-02-15 10:30:00,227.27,227.4,226.88,227.27,38145.0,219.942,220.0678,219.5645,219.942,38145.0
2024-02-15 10:35:00,227.27,227.72,227.24,227.52,17928.0,219.942,220.3775,219.9129,220.1839,17928.0
2024-02-15 10:40:00,227.44,228.46,227.43,228.04,55921.0,220.1065,221.0936,220.0968,220.6871,55921.0
2024-02-15 10:45:00,227.87,228.07,227.63,227.83,46088.0,220.5226,220.7162,220.2904,220.4839,46088.0
2024-02-15 10:50:00,227.92,227.93,227.07,227.62,17490.0,220.571,220.5807,219.7484,220.2807,17490.0
2024-02-15 10:55:00,227.62,227.78,227.16,227.51,18279.0,220.2807,220.4355,219.8355,220.1742,18279.0
2024-02-15 11:00:00,227.7,227.75,226.73,226.79,24812.0,220.3581,220.4065,219.4194,219.4774,24812.0
2024-02-15 11:05:00,226.9,227.28,226.85,226.92,9143.0,219.5839,219.9516,219.5355,219.6033,9143.0
2024-02-15 11:10:00,226.92,227.11,226.73,226.93,21138.0,219.6033,219.7871,219.4194,219.6129,21138.0
2024-02-15 11:15:00,226.88,227.22,226.87,226.89,15729.0,219.5645,219.8936,219.5549,219.5742,15729.0
2024-02-15 11:20:00,226.89,226.91,226.36,226.66,13415.0,219.5742,219.5936,219.0613,219.3516,13415.0
2024-02-15 11:25:00,226.62,226.73,226.38,226.45,13706.0,219.3129,219.4194,219.0807,219.1484,13706.0
2024-02-15 11:30:00,226.42,226.48,226.31,226.34,13028.0,219.1194,219.1774,219.0129,219.042,13028.0
2024-02-15 11:35:00,226.48,227.1,226.48,227.1,9274.0,219.1774,219.7774,219.1774,219.7774,9274.0
2024-02-15 11:40:00,227.1,227.19,226.92,227.01,6632.0,219.7774,219.8645,219.6033,219.6903,6632.0
2024-02-15 11:45:00,227.02,227.06,226.33,226.51,32999.0,219.7,219.7387,219.0323,219.2065,32999.0
2024-02-15 11:50:00,226.46,226.5,225.79,225.89,10420.0,219.1581,219.1968,218.5097,218.6065,10420.0
2024-02-15 11:55:00,225.77,225.77,225.3,225.3,11574.0,218.4903,218.4903,218.0355,218.0355,11574.0
2024-02-15 12:00:00,225.49,225.95,225.41,225.84,2876.0,218.2194,218.6645,218.1419,218.5581,2876.0
2024-02-15 12:05:00,225.84,225.84,225.31,225.38,4349.0,218.5581,218.5581,218.0452,218.1129,4349.0
2024-02-15 12:10:00,225.44,225.89,225.37,225.89,7597.0,218.171,218.6065,218.1032,218.6065,7597.0
2024-02-15 12:15:00,225.79,226.04,225.79,225.99,3656.0,218.5097,218.7516,218.5097,218.7032,3656.0
2024-02-15 12:20:00,225.98,226.15,225.95,226.15,16883.0,218.6936,218.8581,218.6645,218.8581,16883.0
2024-02-15 12:25:00,226.0,226.16,225.99,226.04,1730.0,218.7129,218.8678,218.7032,218.7516,1730.0
2024-02-15 12:30:00,226.0,226.06,225.93,226.01,8449.0,218.7129,218.771,218.6452,218.7226,8449.0
2024-02-15 12:35:00,226.07,226.47,226.07,226.18,4982.0,218.7807,219.1678,218.7807,218.8871,4982.0
2024-02-15 12:40:00,226.06,226.06,225.88,225.89,5225.0,218.771,218.771,218.5968,218.6065,5225.0
2024-02-15 12:45:00,225.98,226.21,225.88,226.01,41579.0,218.6936,218.9161,218.5968,218.7226,41579.0
2024-02-15 12:50:00,226.1,226.22,225.96,225.96,7543.0,218.8097,218.9258,218.6742,218.6742,7543.0
2024-02-15 12:55:00,225.97,226.12,225.92,226.03,5030.0,218.6839,218.829,218.6355,218.7419,5030.0
2024-02-15 13:00:00,226.08,226.31,225.95,226.11,10344.0,218.7903,219.0129,218.6645,218.8194,10344.0
2024-02-15 13:05:00,226.12,226.61,226.12,226.61,1738.0,218.829,219.3032,218.829,219.3032,1738.0
2024-02-15 13:10:00,226.47,226.47,226.19,226.3,1728.0,219.1678,219.1678,218.8968,219.0032,1728.0
2024-02-15 13:15:00,226.3,226.55,226.2,226.42,4465.0,219.0032,219.2452,218.9065,219.1194,4465.0
2024-02-15 13:20:00,226.42,226.42,226.26,226.35,1100.0,219.1194,219.1194,218.9645,219.0516,1100.0
2024-02-15 13:25:00,226.31,226.73,226.18,226.44,4683.0,219.0129,219.4194,218.8871,219.1387,4683.0
2024-02-15 13:30:00,226.63,226.64,226.41,226.42,7950.0,219.3226,219.3323,219.1097,219.1194,7950.0
2024-02-15 13:35:00,226.48,226.97,226.42,226.89,6350.0,219.1774,219.6516,219.1194,219.5742,6350.0
2024-02-15 13:40:00,226.85,226.86,226.39,226.63,10478.0,219.5355,219.5452,219.0903,219.3226,10478.0
2024-02-15 13:45:00,226.7,226.84,226.64,226.84,8832.0,219.3903,219.5258,219.3323,219.5258,8832.0
2024-02-15 13:50:00,226.86,226.98,226.81,226.91,19908.0,219.5452,219.6613,219.4968,219.5936,19908.0
2024-02-15 13:55:00,226.97,227.08,226.91,226.95,7255.0,219.6516,219.7581,219.5936,219.6323,7255.0
2024-02-15 14:00:00,227.06,227.1,226.94,227.06,14646.0,219.7387,219.7774,219.6226,219.7387,14646.0
2024-02-15 14:05:00,227.06,227.23,226.97,227.06,3130.0,219.7387,219.9033,219.6516,219.7387,3130.0
2024-02-15 14:10:00,227.05,227.05,226.97,226.97,5213.0,219.7291,219.7291,219.6516,219.6516,5213.0
2024-02-15 14:15:00,227.0,227.12,226.96,227.07,8691.0,219.6807,219.7968,219.642,219.7484,8691.0
2024-02-15 14:20:00,227.02,227.17,226.98,227.16,5647.0,219.7,219.8452,219.6613,219.8355,5647.0
2024-02-15 14:25:00,227.11,227.11,226.97,227.06,9792.0,219.7871,219.7871,219.6516,219.7387,9792.0
2024-02-15 14:30:00,227.09,227.22,227.01,227.18,13496.0,219.7678,219.8936,219.6903,219.8549,13496.0
2024-02-15 14:35:00,227.19,227.19,227.05,227.11,14803.0,219.8645,219.8645,219.7291,219.7871,14803.0
2024-02-15 14:40:00,227.04,227.14,227.01,227.09,19812.0,219.7194,219.8162,219.6903,219.7678,19812.0
2024-02-15 14:45:00,227.06,227.17,227.01,227.17,13979.0,219.7387,219.8452,219.6903,219.8452,13979.0
2024-02-15 14:50:00,227.18,227.25,227.06,227.12,14029.0,219.8549,219.9226,219.7387,219.7968,14029.0
2024-02-15 14:55:00,227.12,227.15,227.02,227.12,13082.0,219.7968,219.8258,219.7,219.7968,13082.0
2024-02-15 15:00:00,227.14,227.26,227.02,227.2,5194.0,219.8162,219.9323,219.7,219.8742,5194.0
2024-02-15 15:05:00,227.14,227.22,226.84,226.88,7160.0,219.8162,219.8936,219.5258,219.5645,7160.0
2024-02-15 15:10:00,226.96,227.01,226.93,227.0,6459.0,219.642,219.6903,219.6129,219.6807,6459.0
2024-02-15 15:15:00,226.93,227.07,226.9,226.93,7599.0,219.6129,219.7484,219.5839,219.6129,7599.0
2024-02-15 15:20:00,226.93,227.08,226.93,226.99,9073.0,219.6129,219.7581,219.6129,219.671,9073.0
2024-02-15 15:25:00,226.99,227.0,226.9,227.0,4025.0,219.671,219.6807,219.5839,219.6807,4025.0
2024-02-15 15:30:00,226.93,227.05,226.87,227.0,13553.0,219.6129,219.7291,219.5549,219.6807,13553.0
2024-02-15 15:35:00,226.98,227.02,226.65,226.65,19525.0,219.6613,219.7,219.342,219.342,19525.0
2024-02-15 15:40:00,226.66,226.77,226.54,226.75,18324.0,219.3516,219.4581,219.2355,219.4387,18324.0
2024-02-15 15:45:00,226.74,226.8,226.63,226.65,25435.0,219.4291,219.4871,219.3226,219.342,25435.0
2024-02-15 15:50:00,226.66,226.75,226.58,226.64,52511.0,219.3516,219.4387,219.2742,219.3323,52511.0
2024-02-15 15:55:00,226.64,227.05,226.63,226.96,129092.0,219.3323,219.7291,219.3226,219.642,129092.0
2024-02-16 09:30:00,226.87,227.0,226.01,226.12,43079.0,219.5549,219.6807,218.7226,218.829,43079.0
2024-02-16 09:35:00,226.25,227.33,226.22,227.05,12919.0,218.9549,220.0,218.9258,219.7291,12919.0
2024-02-16 09:40:00,227.04,227.45,226.63,227.45,4966.0,219.7194,220.1162,219.3226,220.1162,4966.0
2024-02-16 09:45:00,227.49,227.84,226.96,227.17,4969.0,220.1549,220.4936,219.642,219.8452,4969.0
2024-02-16 09:50:00,227.24,227.5,227.13,227.13,6420.0,219.9129,220.1645,219.8065,219.8065,6420.0
2024-02-16 09:55:00,227.08,227.38,227.01,227.11,3820.0,219.7581,220.0484,219.6903,219.7871,3820.0
2024-02-16 10:00:00,226.89,227.41,226.88,227.14,15839.0,219.5742,220.0775,219.5645,219.8162,15839.0
2024-02-16 10:05:00,227.03,227.35,226.81,226.95,15459.0,219.7097,220.0194,219.4968,219.6323,15459.0
2024-02-16 10:10:00,226.91,227.13,226.84,227.13,13936.0,219.5936,219.8065,219.5258,219.8065,13936.0
2024-02-16 10:15:00,227.15,227.21,226.48,226.49,16084.0,219.8258,219.8839,219.1774,219.1871,16084.0
2024-02-16 10:20:00,226.47,226.55,225.97,226.03,22238.0,219.1678,219.2452,218.6839,218.7419,22238.0
2024-02-16 10:25:00,226.0,226.36,225.99,226.19,6126.0,218.7129,219.0613,218.7032,218.8968,6126.0
2024-02-16 10:30:00,226.08,226.72,225.91,226.54,18450.0,218.7903,219.4097,218.6258,219.2355,18450.0
2024-02-16 10:35:00,226.47,226.75,226.35,226.55,16068.0,219.1678,219.4387,219.0516,219.2452,16068.0
2024-02-16 10:40:00,226.55,226.76,226.49,226.57,4449.0,219.2452,219.4484,219.1871,219.2645,4449.0
2024-02-16 10:45:00,226.67,226.9,226.49,226.9,8299.0,219.3613,219.5839,219.1871,219.5839,8299.0
2024-02-16 10:50:00,226.89,227.18,226.85,227.09,8585.0,219.5742,219.8549,219.5355,219.7678,8585.0
2024-02-16 10:55:00,227.14,227.18,226.9,227.03,5986.0,219.8162,219.8549,219.5839,219.7097,5986.0
2024-02-16 11:00:00,227.07,227.16,226.81,226.81,4138.0,219.7484,219.8355,219.4968,219.4968,4138.0
2024-02-16 11:05:00,226.91,226.94,226.76,226.92,6813.0,219.5936,219.6226,219.4484,219.6033,6813.0
2024-02-16 11:10:00,226.87,226.87,226.36,226.54,9869.0,219.5549,219.5549,219.0613,219.2355,9869.0
2024-02-16 11:15:00,226.45,226.82,226.39,226.82,7457.0,219.1484,219.5065,219.0903,219.5065,7457.0
2024-02-16 11:20:00,226.83,226.83,226.29,226.39,32312.0,219.5162,219.5162,218.9936,219.0903,32312.0
2024-02-16 11:25:00,226.39,226.67,226.39,226.63,12283.0,219.0903,219.3613,219.0903,219.3226,12283.0
2024-02-16 11:30:00,226.64,226.83,226.47,226.48,10420.0,219.3323,219.5162,219.1678,219.1774,10420.0
2024-02-16 11:35:00,226.46,226.47,226.23,226.46,5635.0,219.1581,219.1678,218.9355,219.1581,5635.0
2024-02-16 11:40:00,226.5,226.66,226.39,226.55,7856.0,219.1968,219.3516,219.0903,219.2452,7856.0
2024-02-16 11:45:00,226.5,226.76,226.5,226.76,2519.0,219.1968,219.4484,219.1968,219.4484,2519.0
2024-02-16 11:50:00,226.78,226.78,226.44,226.5,6077.0,219.4678,219.4678,219.1387,219.1968,6077.0
2024-02-16 11:55:00,226.49,226.57,226.26,226.46,7383.0,219.1871,219.2645,218.9645,219.1581,7383.0
2024-02-16 12:00:00,226.33,226.65,226.32,226.63,11806.0,219.0323,219.342,219.0226,219.3226,11806.0
2024-02-16 12:05:00,226.69,226.69,226.48,226.63,6877.0,219.3807,219.3807,219.1774,219.3226,6877.0
2024-02-16 12:10:00,226.65,226.7,226.41,226.6,19646.0,219.342,219.3903,219.1097,219.2936,19646.0
2024-02-16 12:15:00,226.66,227.03,226.45,226.9,6286.0,219.3516,219.7097,219.1484,219.5839,6286.0
2024-02-16 12:20:00,227.0,227.15,226.98,227.07,2844.0,219.6807,219.8258,219.6613,219.7484,2844.0
2024-02-16 12:25:00,227.11,227.18,227.03,227.07,4119.0,219.7871,219.8549,219.7097,219.7484,4119.0
2024-02-16 12:30:00,227.09,227.35,226.93,227.35,14033.0,219.7678,220.0194,219.6129,220.0194,14033.0
2024-02-16 12:35:00,227.29,227.36,227.11,227.17,3221.0,219.9613,220.0291,219.7871,219.8452,3221.0
2024-02-16 12:40:00,227.14,227.38,227.13,227.32,7421.0,219.8162,220.0484,219.8065,219.9904,7421.0
2024-02-16 12:45:00,227.27,227.33,227.11,227.26,4629.0,219.942,220.0,219.7871,219.9323,4629.0
2024-02-16 12:50:00,227.08,227.16,226.91,227.12,2754.0,219.7581,219.8355,219.5936,219.7968,2754.0
2024-02-16 12:55:00,227.13,227.13,226.89,227.06,4232.0,219.8065,219.8065,219.5742,219.7387,4232.0
2024-02-16 13:00:00,226.97,227.12,226.88,227.0,14704.0,219.6516,219.7968,219.5645,219.6807,14704.0
2024-02-16 13:05:00,226.93,226.96,226.66,226.76,8280.0,219.6129,219.642,219.3516,219.4484,8280.0
2024-02-16 13:10:00,226.5,226.61,226.41,226.44,12586.0,219.1968,219.3032,219.1097,219.1387,12586.0
2024-02-16 13:15:00,226.46,226.69,226.41,226.69,4979.0,219.1581,219.3807,219.1097,219.3807,4979.0
2024-02-16 13:20:00,226.64,226.92,226.56,226.9,4105.0,219.3323,219.6033,219.2549,219.5839,4105.0
2024-02-16 13:25:00,226.84,226.94,226.81,226.82,4412.0,219.5258,219.6226,219.4968,219.5065,4412.0
2024-02-16 13:30:00,226.79,226.85,226.72,226.81,10493.0,219.4774,219.5355,219.4097,219.4968,10493.0
2024-02-16 13:35:00,226.81,226.85,226.64,226.65,7549.0,219.4968,219.5355,219.3323,219.342,7549.0
2024-02-16 13:40:00,226.65,226.69,226.51,226.52,3473.0,219.342,219.3807,219.2065,219.2161,3473.0
2024-02-16 13:45:00,226.54,226.59,226.23,226.27,13023.0,219.2355,219.2839,218.9355,218.9742,13023.0
2024-02-16 13:50:00,226.27,226.5,226.19,226.37,11835.0,218.9742,219.1968,218.8968,219.071,11835.0
2024-02-16 13:55:00,226.36,226.51,226.33,226.51,4075.0,219.0613,219.2065,219.0323,219.2065,4075.0
2024-02-16 14:00:00,226.53,226.73,226.42,226.73,8370.0,219.2258,219.4194,219.1194,219.4194,8370.0
2024-02-16 14:05:00,226.75,226.86,226.48,226.86,4980.0,219.4387,219.5452,219.1774,219.5452,4980.0
2024-02-16 14:10:00,226.84,226.99,226.79,226.84,12908.0,219.5258,219.671,219.4774,219.5258,12908.0
2024-02-16 14:15:00,226.84,226.97,226.84,226.91,5730.0,219.5258,219.6516,219.5258,219.5936,5730.0
2024-02-16 14:20:00,226.91,227.17,226.85,227.02,10478.0,219.5936,219.8452,219.5355,219.7,10478.0
2024-02-16 14:25:00,227.03,227.03,226.74,226.81,5325.0,219.7097,219.7097,219.4291,219.4968,5325.0
2024-02-16 14:30:00,226.79,226.8,226.61,226.72,4966.0,219.4774,219.4871,219.3032,219.4097,4966.0
2024-02-16 14:35:00,226.67,226.67,226.54,226.67,7187.0,219.3613,219.3613,219.2355,219.3613,7187.0
2024-02-16 14:40:00,226.63,226.73,226.6,226.69,6824.0,219.3226,219.4194,219.2936,219.3807,6824.0
2024-02-16 14:45:00,226.67,226.72,226.15,226.29,22746.0,219.3613,219.4097,218.8581,218.9936,22746.0
2024-02-16 14:50:00,226.23,226.42,226.16,226.4,5498.0,218.9355,219.1194,218.8678,219.1,5498.0
2024-02-16 14:55:00,226.38,226.72,226.33,226.65,14913.0,219.0807,219.4097,219.0323,219.342,14913.0
2024-02-16 15:00:00,226.64,226.69,226.52,226.59,6459.0,219.3323,219.3807,219.2161,219.2839,6459.0
2024-02-16 15:05:00,226.6,226.72,226.54,226.58,5608.0,219.2936,219.4097,219.2355,219.2742,5608.0
2024-02-16 15:10:00,226.58,226.79,226.55,226.75,20789.0,219.2742,219.4774,219.2452,219.4387,20789.0
2024-02-16 15:15:00,226.79,226.97,226.7,226.77,11839.0,219.4774,219.6516,219.3903,219.4581,11839.0
2024-02-16 15:20:00,226.83,226.89,226.73,226.81,3785.0,219.5162,219.5742,219.4194,219.4968,3785.0
2024-02-16 15:25:00,226.79,226.98,226.73,226.95,12346.0,219.4774,219.6613,219.4194,219.6323,12346.0
2024-02-16 15:30:00,227.0,227.08,226.91,227.04,7741.0,219.6807,219.7581,219.5936,219.7194,7741.0
2024-02-16 15:35:00,227.01,227.05,226.71,226.77,17882.0,219.6903,219.7291,219.4,219.4581,17882.0
2024-02-16 15:40:00,226.77,226.9,226.57,226.63,55645.0,219.4581,219.5839,219.2645,219.3226,55645.0
2024-02-16 15:45:00,226.63,226.67,226.46,226.59,33188.0,219.3226,219.3613,219.1581,219.2839,33188.0
2024-02-16 15:50:00,226.65,227.0,226.65,226.87,33416.0,219.342,219.6807,219.342,219.5549,33416.0
2024-02-16 15:55:00,226.83,226.96,226.72,226.86,114518.0,219.5162,219.642,219.4097,219.5452,114518.0
2024-02-20 09:30:00,226.45,227.63,225.57,227.39,38000.0,219.1484,220.2904,218.2968,220.0581,38000.0
2024-02-20 09:35:00,227.55,227.55,225.86,225.94,7396.0,220.2129,220.2129,218.5774,218.6548,7396.0
2024-02-20 09:40:00,226.32,226.63,225.29,225.43,9867.0,219.0226,219.3226,218.0258,218.1613,9867.0
2024-02-20 09:45:00,225.63,225.94,225.44,225.82,7089.0,218.3548,218.6548,218.171,218.5387,7089.0
2024-02-20 09:50:00,225.76,226.2,225.42,226.2,9285.0,218.4807,218.9065,218.1516,218.9065,9285.0
2024-02-20 09:55:00,226.27,226.27,225.88,225.9,9571.0,218.9742,218.9742,218.5968,218.6161,9571.0
2024-02-20 10:00:00,225.9,226.11,225.26,225.27,12445.0,218.6161,218.8194,217.9968,218.0065,12445.0
2024-02-20 10:05:00,225.61,225.93,225.57,225.77,8871.0,218.3355,218.6452,218.2968,218.4903,8871.0
2024-02-20 10:10:00,225.89,226.04,225.78,225.83,6758.0,218.6065,218.7516,218.5,218.5484,6758.0
2024-02-20 10:15:00,225.59,226.19,225.53,226.19,8162.0,218.3161,218.8968,218.2581,218.8968,8162.0
2024-02-20 10:20:00,226.25,226.48,226.1,226.34,10184.0,218.9549,219.1774,218.8097,219.042,10184.0
2024-02-20 10:25:00,226.34,226.61,226.27,226.44,9778.0,219.042,219.3032,218.9742,219.1387,9778.0
2024-02-20 10:30:00,226.42,226.66,226.03,226.23,36984.0,219.1194,219.3516,218.7419,218.9355,36984.0
2024-02-20 10:35:00,226.19,226.27,226.0,226.02,3585.0,218.8968,218.9742,218.7129,218.7323,3585.0
2024-02-20 10:40:00,226.09,226.32,225.95,226.18,30484.0,218.8,219.0226,218.6645,218.8871,30484.0
2024-02-20 10:45:00,225.96,226.88,225.96,226.88,40856.0,218.6742,219.5645,218.6742,219.5645,40856.0
2024-02-20 10:50:00,226.87,227.29,226.77,227.14,13984.0,219.5549,219.9613,219.4581,219.8162,13984.0
2024-02-20 10:55:00,227.06,227.07,226.85,227.01,6623.0,219.7387,219.7484,219.5355,219.6903,6623.0
2024-02-20 11:00:00,226.98,227.07,226.49,226.5,8070.0,219.6613,219.7484,219.1871,219.1968,8070.0
2024-02-20 11:05:00,226.6,227.0,226.6,226.75,8571.0,219.2936,219.6807,219.2936,219.4387,8571.0
2024-02-20 11:10:00,226.74,226.93,226.64,226.74,6389.0,219.4291,219.6129,219.3323,219.4291,6389.0
2024-02-20 11:15:00,226.74,226.84,226.63,226.71,6523.0,219.4291,219.5258,219.3226,219.4,6523.0
2024-02-20 11:20:00,226.71,227.11,226.7,227.03,7488.0,219.4,219.7871,219.3903,219.7097,7488.0
2024-02-20 11:25:00,226.91,227.08,226.85,227.02,7619.0,219.5936,219.7581,219.5355,219.7,7619.0
2024-02-20 11:30:00,227.07,227.13,226.47,226.61,8416.0,219.7484,219.8065,219.1678,219.3032,8416.0
2024-02-20 11:35:00,226.61,226.64,226.41,226.54,2365.0,219.3032,219.3323,219.1097,219.2355,2365.0
2024-02-20 11:40:00,226.39,226.74,226.34,226.42,12785.0,219.0903,219.4291,219.042,219.1194,12785.0
2024-02-20 11:45:00,226.45,226.58,226.38,226.46,14327.0,219.1484,219.2742,219.0807,219.1581,14327.0
2024-02-20 11:50:00,226.45,226.7,226.41,226.55,6744.0,219.1484,219.3903,219.1097,219.2452,6744.0
2024-02-20 11:55:00,226.51,226.53,226.16,226.35,23348.0,219.2065,219.2258,218.8678,219.0516,23348.0
2024-02-20 12:00:00,226.35,226.37,225.92,225.93,14623.0,219.0516,219.071,218.6355,218.6452,14623.0
2024-02-20 12:05:00,225.98,226.35,225.97,226.35,9246.0,218.6936,219.0516,218.6839,219.0516,9246.0
2024-02-20 12:10:00,226.36,226.37,226.14,226.15,7533.0,219.0613,219.071,218.8484,218.8581,7533.0
2024-02-20 12:15:00,226.23,226.3,226.08,226.24,12790.0,218.9355,219.0032,218.7903,218.9452,12790.0
2024-02-20 12:20:00,226.24,226.33,226.03,226.1,3772.0,218.9452,219.0323,218.7419,218.8097,3772.0
2024-02-20 12:25:00,225.99,226.13,225.98,226.09,4942.0,218.7032,218.8387,218.6936,218.8,4942.0
2024-02-20 12:30:00,226.09,226.1,225.86,226.06,12064.0,218.8,218.8097,218.5774,218.771,12064.0
2024-02-20 12:35:00,226.03,226.1,225.64,225.64,8906.0,218.7419,218.8097,218.3645,218.3645,8906.0
2024-02-20 12:40:00,225.74,225.92,225.69,225.78,9726.0,218.4613,218.6355,218.4129,218.5,9726.0
2024-02-20 12:45:00,225.85,225.93,225.71,225.76,6376.0,218.5678,218.6452,218.4323,218.4807,6376.0
2024-02-20 12:50:00,225.73,225.8,225.62,225.79,9631.0,218.4516,218.5194,218.3452,218.5097,9631.0
2024-02-20 12:55:00,225.8,226.29,225.8,226.23,20462.0,218.5194,218.9936,218.5194,218.9355,20462.0
2024-02-20 13:00:00,226.24,226.36,226.17,226.34,6829.0,218.9452,219.0613,218.8774,219.042,6829.0
2024-02-20 13:05:00,226.2,226.28,226.08,226.15,6347.0,218.9065,218.9839,218.7903,218.8581,6347.0
2024-02-20 13:10:00,226.09,226.22,226.09,226.1,3841.0,218.8,218.9258,218.8,218.8097,3841.0
2024-02-20 13:15:00,226.13,226.37,226.08,226.18,17611.0,218.8387,219.071,218.7903,218.8871,17611.0
2024-02-20 13:20:00,226.21,226.5,226.14,226.33,9207.0,218.9161,219.1968,218.8484,219.0323,9207.0
2024-02-20 13:25:00,226.25,226.29,225.91,226.02,3656.0,218.9549,218.9936,218.6258,218.7323,3656.0
2024-02-20 13:30:00,225.89,226.09,225.84,225.86,14827.0,218.6065,218.8,218.5581,218.5774,14827.0
2024-02-20 13:35:00,225.93,225.93,225.71,225.8,2456.0,218.6452,218.6452,218.4323,218.5194,2456.0
2024-02-20 13:40:00,225.84,225.93,225.79,225.93,3161.0,218.5581,218.6452,218.5097,218.6452,3161.0
2024-02-20 13:45:00,225.91,226.19,225.91,226.06,5332.0,218.6258,218.8968,218.6258,218.771,5332.0
2024-02-20 13:50:00,226.05,226.33,226.05,226.18,5701.0,218.7613,219.0323,218.7613,218.8871,5701.0
2024-02-20 13:55:00,226.23,226.35,226.17,226.33,4989.0,218.9355,219.0516,218.8774,219.0323,4989.0
2024-02-20 14:00:00,226.32,226.32,226.19,226.23,11389.0,219.0226,219.0226,218.8968,218.9355,11389.0
2024-02-20 14:05:00,226.25,226.32,226.18,226.25,10656.0,218.9549,219.0226,218.8871,218.9549,10656.0
2024-02-20 14:10:00,226.25,226.45,226.23,226.41,14394.0,218.9549,219.1484,218.9355,219.1097,14394.0
2024-02-20 14:15:00,226.39,226.83,226.39,226.71,7325.0,219.0903,219.5162,219.0903,219.4,7325.0
2024-02-20 14:20:00,226.8,226.96,226.71,226.96,15136.0,219.4871,219.642,219.4,219.642,15136.0
2024-02-20 14:25:00,226.95,227.03,226.89,226.92,12244.0,219.6323,219.7097,219.5742,219.6033,12244.0
2024-02-20 14:30:00,226.92,227.22,226.84,227.15,17898.0,219.6033,219.8936,219.5258,219.8258,17898.0
2024-02-20 14:35:00,227.13,227.13,226.91,226.96,4896.0,219.8065,219.8065,219.5936,219.642,4896.0
2024-02-20 14:40:00,226.96,227.17,226.91,227.17,10115.0,219.642,219.8452,219.5936,219.8452,10115.0
2024-02-20 14:45:00,227.1,227.27,227.08,227.27,5982.0,219.7774,219.942,219.7581,219.942,5982.0
2024-02-20 14:50:00,227.32,227.62,227.32,227.57,6063.0,219.9904,220.2807,219.9904,220.2323,6063.0
2024-02-20 14:55:00,227.58,227.66,227.45,227.45,10765.0,220.242,220.3194,220.1162,220.1162,10765.0
2024-02-20 15:00:00,227.52,227.52,227.18,227.29,10610.0,220.1839,220.1839,219.8549,219.9613,10610.0
2024-02-20 15:05:00,227.3,227.46,227.3,227.41,20107.0,219.971,220.1258,219.971,220.0775,20107.0
2024-02-20 15:10:00,227.41,227.62,227.4,227.51,12839.0,220.0775,220.2807,220.0678,220.1742,12839.0
2024-02-20 15:15:00,227.51,227.52,227.39,227.45,19257.0,220.1742,220.1839,220.0581,220.1162,19257.0
2024-02-20 15:20:00,227.44,227.57,227.29,227.34,11229.0,220.1065,220.2323,219.9613,220.0097,11229.0
2024-02-20 15:25:00,227.33,227.97,227.33,227.87,17713.0,220.0,220.6194,220.0,220.5226,17713.0
2024-02-20 15:30:00,227.84,227.86,227.22,227.33,24727.0,220.4936,220.5129,219.8936,220.0,24727.0
2024-02-20 15:35:00,227.33,227.7,227.28,227.51,32023.0,220.0,220.3581,219.9516,220.1742,32023.0
2024-02-20 15:40:00,227.52,227.82,227.44,227.77,37112.0,220.1839,220.4742,220.1065,220.4258,37112.0
2024-02-20 15:45:00,227.79,227.79,227.52,227.61,33499.0,220.4452,220.4452,220.1839,220.271,33499.0
2024-02-20 15:50:00,227.6,227.87,227.5,227.87,56826.0,220.2613,220.5226,220.1645,220.5226,56826.0
2024-02-20 15:55:00,227.88,228.23,227.79,228.16,113927.0,220.5323,220.871,220.4452,220.8033,113927.0
2024-02-21 09:30:00,229.0,229.87,228.45,228.54,35900.0,221.6162,222.4581,221.0839,221.171,35900.0
2024-02-21 09:35:00,228.54,229.56,228.53,229.25,33421.0,221.171,222.1581,221.1613,221.8581,33421.0
2024-02-21 09:40:00,229.51,229.51,228.93,229.17,7716.0,222.1097,222.1097,221.5484,221.7807,7716.0
2024-02-21 09:45:00,229.16,229.18,228.83,229.09,10166.0,221.771,221.7904,221.4517,221.7033,10166.0
2024-02-21 09:50:00,229.11,229.41,229.0,229.39,5996.0,221.7226,222.013,221.6162,221.9936,5996.0
2024-02-21 09:55:00,229.31,229.47,229.3,229.47,3016.0,221.9162,222.071,221.9065,222.071,3016.0
2024-02-21 10:00:00,229.49,229.71,229.27,229.71,12541.0,222.0904,222.3033,221.8775,222.3033,12541.0
2024-02-21 10:05:00,229.71,229.71,229.13,229.4,16911.0,222.3033,222.3033,221.742,222.0033,16911.0
2024-02-21 10:10:00,229.48,229.48,229.24,229.26,6942.0,222.0807,222.0807,221.8484,221.8678,6942.0
2024-02-21 10:15:00,229.17,229.17,228.84,229.0,21276.0,221.7807,221.7807,221.4613,221.6162,21276.0
2024-02-21 10:20:00,229.04,229.14,228.93,229.02,15493.0,221.6549,221.7517,221.5484,221.6355,15493.0
2024-02-21 10:25:00,229.2,229.21,228.91,229.0,17875.0,221.8097,221.8194,221.5291,221.6162,17875.0
2024-02-21 10:30:00,228.98,229.0,228.51,228.52,7263.0,221.5968,221.6162,221.142,221.1517,7263.0
2024-02-21 10:35:00,228.51,228.61,228.36,228.57,9023.0,221.142,221.2388,220.9968,221.2,9023.0
2024-02-21 10:40:00,228.57,228.78,228.51,228.71,6818.0,221.2,221.4033,221.142,221.3355,6818.0
2024-02-21 10:45:00,228.77,228.77,228.28,228.48,11103.0,221.3936,221.3936,220.9194,221.113,11103.0
2024-02-21 10:50:00,228.51,228.65,228.34,228.4,6281.0,221.142,221.2775,220.9775,221.0355,6281.0
2024-02-21 10:55:00,228.34,228.55,228.14,228.42,31035.0,220.9775,221.1807,220.7839,221.0549,31035.0
2024-02-21 11:00:00,228.56,228.72,228.5,228.68,8493.0,221.1904,221.3452,221.1323,221.3065,8493.0
2024-02-21 11:05:00,228.7,228.82,228.6,228.73,7749.0,221.3259,221.442,221.2291,221.3549,7749.0
2024-02-21 11:10:00,228.74,228.76,228.61,228.68,8481.0,221.3646,221.3839,221.2388,221.3065,8481.0
2024-02-21 11:15:00,228.68,228.75,228.53,228.55,6296.0,221.3065,221.3742,221.1613,221.1807,6296.0
2024-02-21 11:20:00,228.56,228.66,228.39,228.66,11295.0,221.1904,221.2871,221.0259,221.2871,11295.0
2024-02-21 11:25:00,228.66,228.67,228.35,228.37,8118.0,221.2871,221.2968,220.9871,221.0065,8118.0
2024-02-21 11:30:00,228.45,228.47,228.29,228.43,8767.0,221.0839,221.1033,220.9291,221.0646,8767.0
2024-02-21 11:35:00,228.43,228.49,228.3,228.34,9342.0,221.0646,221.1226,220.9388,220.9775,9342.0
2024-02-21 11:40:00,228.4,228.47,228.28,228.43,7352.0,221.0355,221.1033,220.9194,221.0646,7352.0
2024-02-21 11:45:00,228.44,229.07,228.43,229.07,12975.0,221.0742,221.6839,221.0646,221.6839,12975.0
2024-02-21 11:50:00,229.06,229.07,228.49,228.56,7275.0,221.6742,221.6839,221.1226,221.1904,7275.0
2024-02-21 11:55:00,228.68,228.8,228.61,228.7,5080.0,221.3065,221.4226,221.2388,221.3259,5080.0
2024-02-21 12:00:00,228.7,228.85,228.69,228.71,2880.0,221.3259,221.471,221.3162,221.3355,2880.0
2024-02-21 12:05:00,228.7,228.84,228.65,228.67,8141.0,221.3259,221.4613,221.2775,221.2968,8141.0
2024-02-21 12:10:00,228.7,228.86,228.68,228.81,2414.0,221.3259,221.4807,221.3065,221.4323,2414.0
2024-02-21 12:15:00,228.81,229.05,228.8,229.0,5625.0,221.4323,221.6646,221.4226,221.6162,5625.0
2024-02-21 12:20:00,229.05,229.08,228.94,228.99,11311.0,221.6646,221.6936,221.5581,221.6065,11311.0
2024-02-21 12:25:00,229.0,229.04,228.95,228.97,15095.0,221.6162,221.6549,221.5678,221.5872,15095.0
2024-02-21 12:30:00,228.97,229.08,228.96,228.98,9416.0,221.5872,221.6936,221.5775,221.5968,9416.0
2024-02-21 12:35:00,229.02,229.12,228.95,229.04,13146.0,221.6355,221.7323,221.5678,221.6549,13146.0
2024-02-21 12:40:00,229.0,229.06,228.74,228.76,13698.0,221.6162,221.6742,221.3646,221.3839,13698.0
2024-02-21 12:45:00,228.71,228.95,228.71,228.9,5691.0,221.3355,221.5678,221.3355,221.5194,5691.0
2024-02-21 12:50:00,228.94,229.0,228.85,228.9,5613.0,221.5581,221.6162,221.471,221.5194,5613.0
2024-02-21 12:55:00,228.89,228.94,228.81,228.88,6039.0,221.5097,221.5581,221.4323,221.5001,6039.0
2024-02-21 13:00:00,228.88,228.88,228.45,228.61,6650.0,221.5001,221.5001,221.0839,221.2388,6650.0
2024-02-21 13:05:00,228.55,228.64,228.48,228.62,3316.0,221.1807,221.2678,221.113,221.2484,3316.0
2024-02-21 13:10:00,228.54,228.72,228.48,228.52,13802.0,221.171,221.3452,221.113,221.1517,13802.0
2024-02-21 13:15:00,228.48,228.59,228.42,228.45,3640.0,221.113,221.2194,221.0549,221.0839,3640.0
2024-02-21 13:20:00,228.55,228.57,228.34,228.48,8759.0,221.1807,221.2,220.9775,221.113,8759.0
2024-02-21 13:25:00,228.48,228.58,228.44,228.5,7936.0,221.113,221.2097,221.0742,221.1323,7936.0
2024-02-21 13:30:00,228.45,228.47,228.0,228.12,22590.0,221.0839,221.1033,220.6484,220.7646,22590.0
2024-02-21 13:35:00,228.12,228.24,228.05,228.14,9601.0,220.7646,220.8807,220.6968,220.7839,9601.0
2024-02-21 13:40:00,228.16,228.3,228.12,228.13,5732.0,220.8033,220.9388,220.7646,220.7742,5732.0
2024-02-21 13:45:00,228.08,228.14,228.04,228.09,7723.0,220.7258,220.7839,220.6871,220.7355,7723.0
2024-02-21 13:50:00,228.09,228.35,228.08,228.16,10526.0,220.7355,220.9871,220.7258,220.8033,10526.0
2024-02-21 13:55:00,228.22,228.28,228.13,228.19,1595.0,220.8613,220.9194,220.7742,220.8323,1595.0
2024-02-21 14:00:00,228.19,228.58,228.11,228.45,7554.0,220.8323,221.2097,220.7549,221.0839,7554.0
2024-02-21 14:05:00,228.52,228.52,228.23,228.29,2686.0,221.1517,221.1517,220.871,220.9291,2686.0
2024-02-21 14:10:00,228.29,228.34,228.2,228.34,12677.0,220.9291,220.9775,220.842,220.9775,12677.0
2024-02-21 14:15:00,228.28,228.28,228.06,228.16,13161.0,220.9194,220.9194,220.7065,220.8033,13161.0
2024-02-21 14:20:00,228.17,228.27,227.95,228.08,17158.0,220.8129,220.9097,220.6,220.7258,17158.0
2024-02-21 14:25:00,228.06,228.12,227.88,228.04,8084.0,220.7065,220.7646,220.5323,220.6871,8084.0
2024-02-21 14:30:00,228.04,228.07,227.76,227.76,6273.0,220.6871,220.7162,220.4162,220.4162,6273.0
2024-02-21 14:35:00,227.77,227.87,227.36,227.54,6223.0,220.4258,220.5226,220.0291,220.2033,6223.0
2024-02-21 14:40:00,227.54,227.74,227.46,227.59,6140.0,220.2033,220.3968,220.1258,220.2516,6140.0
2024-02-21 14:45:00,227.54,227.96,227.5,227.96,12597.0,220.2033,220.6097,220.1645,220.6097,12597.0
2024-02-21 14:50:00,227.96,228.03,227.8,228.03,8142.0,220.6097,220.6775,220.4549,220.6775,8142.0
2024-02-21 14:55:00,228.03,228.1,227.93,228.0,3772.0,220.6775,220.7452,220.5807,220.6484,3772.0
2024-02-21 15:00:00,228.01,228.09,227.89,228.09,4238.0,220.6581,220.7355,220.542,220.7355,4238.0
2024-02-21 15:05:00,228.02,228.02,227.69,227.75,3578.0,220.6678,220.6678,220.3484,220.4065,3578.0
2024-02-21 15:10:00,227.75,227.77,227.59,227.71,7054.0,220.4065,220.4258,220.2516,220.3678,7054.0
2024-02-21 15:15:00,227.71,227.78,227.44,227.48,18695.0,220.3678,220.4355,220.1065,220.1452,18695.0
2024-02-21 15:20:00,227.48,227.48,226.95,227.34,33337.0,220.1452,220.1452,219.6323,220.0097,33337.0
2024-02-21 15:25:00,227.36,227.57,227.36,227.46,5478.0,220.0291,220.2323,220.0291,220.1258,5478.0
2024-02-21 15:30:00,227.51,227.94,227.49,227.85,17114.0,220.1742,220.5904,220.1549,220.5033,17114.0
2024-02-21 15:35:00,227.92,228.07,227.83,227.93,7514.0,220.571,220.7162,220.4839,220.5807,7514.0
2024-02-21 15:40:00,227.93,228.1,227.89,227.9,8209.0,220.5807,220.7452,220.542,220.5517,8209.0
2024-02-21 15:45:00,227.88,227.98,227.72,227.88,13936.0,220.5323,220.6291,220.3775,220.5323,13936.0
2024-02-21 15:50:00,227.88,228.09,227.75,228.02,26124.0,220.5323,220.7355,220.4065,220.6678,26124.0
2024-02-21 15:55:00,228.05,228.25,227.97,228.1,93237.0,220.6968,220.8904,220.6194,220.7452,93237.0
2024-02-22 09:30:00,227.67,228.48,227.46,228.04,39583.0,220.3291,221.113,220.1258,220.6871,39583.0
2024-02-22 09:35:00,227.73,227.76,227.1,227.44,7175.0,220.3871,220.4162,219.7774,220.1065,7175.0
2024-02-22 09:40:00,227.45,228.94,227.45,227.64,20720.0,220.1162,221.5581,220.1162,220.3,20720.0
2024-02-22 09:45:00,227.43,227.87,227.43,227.75,8483.0,220.0968,220.5226,220.0968,220.4065,8483.0
2024-02-22 09:50:00,227.75,228.31,227.75,227.75,7016.0,220.4065,220.9484,220.4065,220.4065,7016.0
2024-02-22 09:55:00,227.77,227.99,227.61,227.75,1181.0,220.4258,220.6387,220.271,220.4065,1181.0
2024-02-22 10:00:00,227.89,228.0,227.64,227.65,4948.0,220.542,220.6484,220.3,220.3097,4948.0
2024-02-22 10:05:00,227.78,227.87,227.61,227.8,20630.0,220.4355,220.5226,220.271,220.4549,20630.0
2024-02-22 10:10:00,227.8,227.85,227.44,227.72,6368.0,220.4549,220.5033,220.1065,220.3775,6368.0
2024-02-22 10:15:00,227.72,228.16,227.66,227.76,7366.0,220.3775,220.8033,220.3194,220.4162,7366.0
2024-02-22 10:20:00,227.7,227.98,227.65,227.66,6839.0,220.3581,220.6291,220.3097,220.3194,6839.0
2024-02-22 10:25:00,227.7,227.95,227.6,227.82,11405.0,220.3581,220.6,220.2613,220.4742,11405.0
2024-02-22 10:30:00,227.74,228.7,227.69,228.66,15572.0,220.3968,221.3259,220.3484,221.2871,15572.0
2024-02-22 10:35:00,228.84,228.84,228.34,228.42,6157.0,221.4613,221.4613,220.9775,221.0549,6157.0
2024-02-22 10:40:00,228.27,228.99,228.27,228.98,7503.0,220.9097,221.6065,220.9097,221.5968,7503.0
2024-02-22 10:45:00,228.98,229.0,228.5,228.86,5451.0,221.5968,221.6162,221.1323,221.4807,5451.0
2024-02-22 10:50:00,228.82,229.0,228.75,228.88,8491.0,221.442,221.6162,221.3742,221.5001,8491.0
2024-02-22 10:55:00,228.71,228.8,228.31,228.77,7306.0,221.3355,221.4226,220.9484,221.3936,7306.0
2024-02-22 11:00:00,228.85,228.85,228.31,228.4,4253.0,221.471,221.471,220.9484,221.0355,4253.0
2024-02-22 11:05:00,228.24,228.66,228.24,228.6,17315.0,220.8807,221.2871,220.8807,221.2291,17315.0
2024-02-22 11:10:00,228.61,228.71,228.54,228.7,4183.0,221.2388,221.3355,221.171,221.3259,4183.0
2024-02-22 11:15:00,228.6,228.6,228.26,228.29,8669.0,221.2291,221.2291,220.9,220.9291,8669.0
2024-02-22 11:20:00,228.15,228.16,227.85,228.06,6075.0,220.7936,220.8033,220.5033,220.7065,6075.0
2024-02-22 11:25:00,227.97,228.08,227.85,228.0,4640.0,220.6194,220.7258,220.5033,220.6484,4640.0
2024-02-22 11:30:00,227.89,228.09,227.78,227.99,4593.0,220.542,220.7355,220.4355,220.6387,4593.0
2024-02-22 11:35:00,228.0,228.07,227.96,228.02,6559.0,220.6484,220.7162,220.6097,220.6678,6559.0
2024-02-22 11:40:00,227.98,228.18,227.98,228.12,4698.0,220.6291,220.8226,220.6291,220.7646,4698.0
2024-02-22 11:45:00,228.04,228.13,227.75,227.86,60905.0,220.6871,220.7742,220.4065,220.5129,60905.0
2024-02-22 11:50:00,227.97,228.09,227.91,228.07,3140.0,220.6194,220.7355,220.5613,220.7162,3140.0
2024-02-22 11:55:00,227.97,228.1,227.94,228.09,3199.0,220.6194,220.7452,220.5904,220.7355,3199.0
2024-02-22 12:00:00,228.1,228.3,228.1,228.3,4202.0,220.7452,220.9388,220.7452,220.9388,4202.0
2024-02-22 12:05:00,228.39,228.44,228.29,228.41,5212.0,221.0259,221.0742,220.9291,221.0452,5212.0
2024-02-22 12:10:00,228.35,228.37,228.2,228.2,3798.0,220.9871,221.0065,220.842,220.842,3798.0
2024-02-22 12:15:00,228.23,228.61,228.16,228.43,8135.0,220.871,221.2388,220.8033,221.0646,8135.0
2024-02-22 12:20:00,228.36,228.48,228.28,228.48,1427.0,220.9968,221.113,220.9194,221.113,1427.0
2024-02-22 12:25:00,228.49,228.54,228.38,228.52,5001.0,221.1226,221.171,221.0162,221.1517,5001.0
2024-02-22 12:30:00,228.55,228.59,228.24,228.27,2587.0,221.1807,221.2194,220.8807,220.9097,2587.0
2024-02-22 12:35:00,228.17,228.37,228.17,228.37,1767.0,220.8129,221.0065,220.8129,221.0065,1767.0
2024-02-22 12:40:00,228.24,228.53,228.24,228.47,4172.0,220.8807,221.1613,220.8807,221.1033,4172.0
2024-02-22 12:45:00,228.4,228.44,228.32,228.36,2887.0,221.0355,221.0742,220.9581,220.9968,2887.0
2024-02-22 12:50:00,228.4,228.57,228.29,228.57,8253.0,221.0355,221.2,220.9291,221.2,8253.0
2024-02-22 12:55:00,228.52,228.65,228.46,228.46,2855.0,221.1517,221.2775,221.0936,221.0936,2855.0
2024-02-22 13:00:00,228.48,228.53,228.31,228.38,4419.0,221.113,221.1613,220.9484,221.0162,4419.0
2024-02-22 13:05:00,228.34,228.39,228.27,228.29,1728.0,220.9775,221.0259,220.9097,220.9291,1728.0
2024-02-22 13:10:00,228.31,228.32,227.92,227.92,9903.0,220.9484,220.9581,220.571,220.571,9903.0
2024-02-22 13:15:00,227.93,228.09,227.82,228.01,5431.0,220.5807,220.7355,220.4742,220.6581,5431.0
2024-02-22 13:20:00,228.09,228.32,228.04,228.32,4526.0,220.7355,220.9581,220.6871,220.9581,4526.0
2024-02-22 13:25:00,228.39,228.4,228.3,228.37,2050.0,221.0259,221.0355,220.9388,221.0065,2050.0
2024-02-22 13:30:00,228.42,228.67,228.31,228.63,7872.0,221.0549,221.2968,220.9484,221.2581,7872.0
2024-02-22 13:35:00,228.63,228.73,228.59,228.73,2594.0,221.2581,221.3549,221.2194,221.3549,2594.0
2024-02-22 13:40:00,228.73,229.03,228.71,228.97,30043.0,221.3549,221.6452,221.3355,221.5872,30043.0
2024-02-22 13:45:00,228.97,229.19,228.88,228.97,4126.0,221.5872,221.8001,221.5001,221.5872,4126.0
2024-02-22 13:50:00,228.77,228.92,228.65,228.92,1165.0,221.3936,221.5388,221.2775,221.5388,1165.0
2024-02-22 13:55:00,228.84,229.17,228.84,228.95,54757.0,221.4613,221.7807,221.4613,221.5678,54757.0
2024-02-22 14:00:00,229.0,229.17,228.84,229.17,25619.0,221.6162,221.7807,221.4613,221.7807,25619.0
2024-02-22 14:05:00,229.02,229.25,228.93,229.14,7707.0,221.6355,221.8581,221.5484,221.7517,7707.0
2024-02-22 14:10:00,229.16,229.25,228.99,229.25,5277.0,221.771,221.8581,221.6065,221.8581,5277.0
2024-02-22 14:15:00,229.2,229.44,229.2,229.44,5008.0,221.8097,222.042,221.8097,222.042,5008.0
2024-02-22 14:20:00,229.44,229.62,229.42,229.5,10948.0,222.042,222.2162,222.0226,222.1001,10948.0
2024-02-22 14:25:00,229.55,230.0,229.44,229.95,12059.0,222.1484,222.5839,222.042,222.5356,12059.0
2024-02-22 14:30:00,230.0,230.2,229.83,229.88,12035.0,222.5839,222.7775,222.4194,222.4678,12035.0
2024-02-22 14:35:00,229.88,230.04,229.7,229.93,16782.0,222.4678,222.6226,222.2936,222.5162,16782.0
2024-02-22 14:40:00,229.91,229.99,229.8,229.97,16857.0,222.4968,222.5743,222.3904,222.5549,16857.0
2024-02-22 14:45:00,230.0,230.15,229.95,230.0,14080.0,222.5839,222.7291,222.5356,222.5839,14080.0
2024-02-22 14:50:00,230.0,230.29,229.98,230.27,15067.0,222.5839,222.8646,222.5646,222.8452,15067.0
2024-02-22 14:55:00,230.3,230.6,230.29,230.53,17946.0,222.8743,223.1646,222.8646,223.0969,17946.0
2024-02-22 15:00:00,230.48,230.86,230.48,230.83,9100.0,223.0485,223.4162,223.0485,223.3872,9100.0
2024-02-22 15:05:00,230.84,230.84,230.6,230.64,13983.0,223.3969,223.3969,223.1646,223.2033,13983.0
2024-02-22 15:10:00,230.63,230.89,230.58,230.84,11434.0,223.1936,223.4452,223.1452,223.3969,11434.0
2024-02-22 15:15:00,230.86,230.98,230.78,230.97,12249.0,223.4162,223.5323,223.3388,223.5227,12249.0
2024-02-22 15:20:00,231.0,231.4,231.0,231.3,15827.0,223.5517,223.9388,223.5517,223.842,15827.0
2024-02-22 15:25:00,231.29,231.69,231.29,231.56,16447.0,223.8323,224.2194,223.8323,224.0936,16447.0
2024-02-22 15:30:00,231.58,231.58,231.15,231.44,17219.0,224.113,224.113,223.6969,223.9775,17219.0
2024-02-22 15:35:00,231.41,231.61,231.39,231.58,15902.0,223.9485,224.142,223.9291,224.113,15902.0
2024-02-22 15:40:00,231.51,231.61,231.01,231.03,14124.0,224.0453,224.142,223.5614,223.5807,14124.0
2024-02-22 15:45:00,231.05,231.39,231.05,231.24,34089.0,223.6001,223.9291,223.6001,223.784,34089.0
2024-02-22 15:50:00,231.24,231.51,231.19,231.51,30155.0,223.784,224.0453,223.7356,224.0453,30155.0
2024-02-22 15:55:00,231.51,231.85,231.42,231.45,98165.0,224.0453,224.3743,223.9582,223.9872,98165.0
2024-02-23 09:30:00,231.2,231.72,229.65,230.65,35143.0,223.7452,224.2485,222.2452,223.213,35143.0
2024-02-23 09:35:00,230.82,231.0,230.33,230.8,10716.0,223.3775,223.5517,222.9033,223.3581,10716.0
2024-02-23 09:40:00,230.69,231.47,230.68,231.47,24558.0,223.2517,224.0065,223.242,224.0065,24558.0
2024-02-23 09:45:00,231.28,231.28,230.67,231.05,15086.0,223.8227,223.8227,223.2323,223.6001,15086.0
2024-02-23 09:50:00,231.04,231.04,230.77,230.88,4705.0,223.5904,223.5904,223.3291,223.4356,4705.0
2024-02-23 09:55:00,230.88,231.8,230.88,231.48,8728.0,223.4356,224.3259,223.4356,224.0162,8728.0
2024-02-23 10:00:00,231.3,231.35,230.89,231.09,7152.0,223.842,223.8904,223.4452,223.6388,7152.0
2024-02-23 10:05:00,231.21,231.38,231.09,231.38,3861.0,223.7549,223.9194,223.6388,223.9194,3861.0
2024-02-23 10:10:00,231.26,231.53,231.14,231.41,8335.0,223.8033,224.0646,223.6872,223.9485,8335.0
2024-02-23 10:15:00,231.41,231.84,231.3,231.58,8026.0,223.9485,224.3646,223.842,224.113,8026.0
2024-02-23 10:20:00,231.68,232.44,231.68,232.3,6128.0,224.2098,224.9453,224.2098,224.8098,6128.0
2024-02-23 10:25:00,232.34,232.46,232.13,232.26,24403.0,224.8485,224.9646,224.6453,224.7711,24403.0
2024-02-23 10:30:00,232.26,232.41,232.25,232.31,7027.0,224.7711,224.9162,224.7614,224.8195,7027.0
2024-02-23 10:35:00,232.3,232.32,231.85,232.12,16956.0,224.8098,224.8291,224.3743,224.6356,16956.0
2024-02-23 10:40:00,232.12,232.37,232.03,232.3,11846.0,224.6356,224.8775,224.5485,224.8098,11846.0
2024-02-23 10:45:00,232.41,232.42,232.23,232.24,10694.0,224.9162,224.9259,224.742,224.7517,10694.0
2024-02-23 10:50:00,232.24,232.31,232.08,232.27,13638.0,224.7517,224.8195,224.5969,224.7807,13638.0
2024-02-23 10:55:00,232.27,232.52,232.16,232.43,23176.0,224.7807,225.0227,224.6743,224.9356,23176.0
2024-02-23 11:00:00,232.35,232.55,232.28,232.38,31682.0,224.8582,225.0517,224.7904,224.8872,31682.0
2024-02-23 11:05:00,232.52,232.86,232.49,232.75,98191.0,225.0227,225.3517,224.9937,225.2453,98191.0
2024-02-23 11:10:00,232.75,232.81,232.37,232.38,6501.0,225.2453,225.3033,224.8775,224.8872,6501.0
2024-02-23 11:15:00,232.38,232.78,232.37,232.74,12261.0,224.8872,225.2743,224.8775,225.2356,12261.0
2024-02-23 11:20:00,232.66,232.88,232.49,232.58,8264.0,225.1582,225.3711,224.9937,225.0808,8264.0
2024-02-23 11:25:00,232.66,232.66,232.55,232.6,8237.0,225.1582,225.1582,225.0517,225.1001,8237.0
2024-02-23 11:30:00,232.55,232.7,232.44,232.7,8095.0,225.0517,225.1969,224.9453,225.1969,8095.0
2024-02-23 11:35:00,232.7,232.95,232.61,232.92,11757.0,225.1969,225.4388,225.1098,225.4098,11757.0
2024-02-23 11:40:00,232.92,233.05,232.73,232.79,11275.0,225.4098,225.5356,225.2259,225.284,11275.0
2024-02-23 11:45:00,232.85,233.09,232.75,233.04,8350.0,225.342,225.5743,225.2453,225.5259,8350.0
2024-02-23 11:50:00,232.98,233.04,232.9,232.94,2807.0,225.4679,225.5259,225.3904,225.4291,2807.0
2024-02-23 11:55:00,233.05,233.05,232.85,232.98,31478.0,225.5356,225.5356,225.342,225.4679,31478.0
2024-02-23 12:00:00,232.98,233.09,232.93,232.99,3234.0,225.4679,225.5743,225.4195,225.4775,3234.0
2024-02-23 12:05:00,233.08,233.3,232.97,233.25,6165.0,225.5646,225.7775,225.4582,225.7291,6165.0
2024-02-23 12:10:00,233.2,233.2,232.97,232.97,2727.0,225.6808,225.6808,225.4582,225.4582,2727.0
2024-02-23 12:15:00,233.0,233.3,232.99,233.11,2937.0,225.4872,225.7775,225.4775,225.5937,2937.0
2024-02-23 12:20:00,233.22,233.3,233.18,233.23,4520.0,225.7001,225.7775,225.6614,225.7098,4520.0
2024-02-23 12:25:00,233.13,233.13,232.92,232.95,7123.0,225.613,225.613,225.4098,225.4388,7123.0
2024-02-23 12:30:00,233.0,233.15,232.93,233.08,9078.0,225.4872,225.6324,225.4195,225.5646,9078.0
2024-02-23 12:35:00,233.09,233.15,232.92,232.92,3781.0,225.5743,225.6324,225.4098,225.4098,3781.0
2024-02-23 12:40:00,232.92,233.17,232.86,233.17,11222.0,225.4098,225.6517,225.3517,225.6517,11222.0
2024-02-23 12:45:00,233.16,233.19,232.94,232.99,5512.0,225.642,225.6711,225.4291,225.4775,5512.0
2024-02-23 12:50:00,232.99,232.99,232.85,232.85,8685.0,225.4775,225.4775,225.342,225.342,8685.0
2024-02-23 12:55:00,232.84,233.15,232.84,233.07,10672.0,225.3324,225.6324,225.3324,225.555,10672.0
2024-02-23 13:00:00,233.07,233.07,232.84,233.06,9536.0,225.555,225.555,225.3324,225.5453,9536.0
2024-02-23 13:05:00,233.05,233.05,232.91,232.95,4590.0,225.5356,225.5356,225.4001,225.4388,4590.0
2024-02-23 13:10:00,232.99,233.27,232.97,233.15,10352.0,225.4775,225.7485,225.4582,225.6324,10352.0
2024-02-23 13:15:00,233.09,233.17,232.92,233.17,5868.0,225.5743,225.6517,225.4098,225.6517,5868.0
2024-02-23 13:20:00,233.24,233.24,233.01,233.04,3277.0,225.7195,225.7195,225.4969,225.5259,3277.0
2024-02-23 13:25:00,233.03,233.15,232.98,233.0,12825.0,225.5162,225.6324,225.4679,225.4872,12825.0
2024-02-23 13:30:00,232.99,233.14,232.94,233.1,6553.0,225.4775,225.6227,225.4291,225.584,6553.0
2024-02-23 13:35:00,233.17,233.17,232.95,233.05,6525.0,225.6517,225.6517,225.4388,225.5356,6525.0
2024-02-23 13:40:00,233.05,233.14,232.84,232.84,9796.0,225.5356,225.6227,225.3324,225.3324,9796.0
2024-02-23 13:45:00,232.84,233.04,232.77,232.84,9696.0,225.3324,225.5259,225.2646,225.3324,9696.0
2024-02-23 13:50:00,232.84,232.87,232.82,232.86,12625.0,225.3324,225.3614,225.313,225.3517,12625.0
2024-02-23 13:55:00,232.86,232.93,232.83,232.9,10292.0,225.3517,225.4195,225.3227,225.3904,10292.0
2024-02-23 14:00:00,232.87,232.91,232.79,232.82,12392.0,225.3614,225.4001,225.284,225.313,12392.0
2024-02-23 14:05:00,232.84,232.87,232.71,232.84,17400.0,225.3324,225.3614,225.2066,225.3324,17400.0
2024-02-23 14:10:00,232.84,232.87,232.77,232.84,6201.0,225.3324,225.3614,225.2646,225.3324,6201.0
2024-02-23 14:15:00,232.84,232.89,232.79,232.87,4486.0,225.3324,225.3808,225.284,225.3614,4486.0
2024-02-23 14:20:00,232.85,233.04,232.84,232.94,8970.0,225.342,225.5259,225.3324,225.4291,8970.0
2024-02-23 14:25:00,232.9,232.97,232.88,232.95,4024.0,225.3904,225.4582,225.3711,225.4388,4024.0
2024-02-23 14:30:00,232.91,233.05,232.84,232.96,9399.0,225.4001,225.5356,225.3324,225.4485,9399.0
2024-02-23 14:35:00,232.98,232.99,232.91,232.99,5247.0,225.4679,225.4775,225.4001,225.4775,5247.0
2024-02-23 14:40:00,232.98,233.03,232.81,232.89,28456.0,225.4679,225.5162,225.3033,225.3808,28456.0
2024-02-23 14:45:00,232.86,232.88,232.79,232.81,9046.0,225.3517,225.3711,225.284,225.3033,9046.0
2024-02-23 14:50:00,232.81,232.89,232.72,232.83,23262.0,225.3033,225.3808,225.2162,225.3227,23262.0
2024-02-23 14:55:00,232.85,232.89,232.8,232.88,7195.0,225.342,225.3808,225.2937,225.3711,7195.0
2024-02-23 15:00:00,232.84,233.01,232.84,232.97,3972.0,225.3324,225.4969,225.3324,225.4582,3972.0
2024-02-23 15:05:00,232.92,233.0,232.88,232.94,10775.0,225.4098,225.4872,225.3711,225.4291,10775.0
2024-02-23 15:10:00,232.95,233.0,232.91,232.94,22062.0,225.4388,225.4872,225.4001,225.4291,22062.0
2024-02-23 15:15:00,232.96,232.99,232.8,232.87,7531.0,225.4485,225.4775,225.2937,225.3614,7531.0
2024-02-23 15:20:00,232.87,232.87,232.16,232.16,24111.0,225.3614,225.3614,224.6743,224.6743,24111.0
2024-02-23 15:25:00,232.27,232.3,232.06,232.1,11507.0,224.7807,224.8098,224.5775,224.6162,11507.0
2024-02-23 15:30:00,232.11,232.38,232.08,232.29,10697.0,224.6259,224.8872,224.5969,224.8001,10697.0
2024-02-23 15:35:00,232.29,232.42,232.21,232.33,16115.0,224.8001,224.9259,224.7227,224.8388,16115.0
2024-02-23 15:40:00,232.35,232.61,232.35,232.55,28105.0,224.8582,225.1098,224.8582,225.0517,28105.0
2024-02-23 15:45:00,232.55,232.86,232.52,232.75,26627.0,225.0517,225.3517,225.0227,225.2453,26627.0
2024-02-23 15:50:00,232.75,232.89,232.7,232.78,60138.0,225.2453,225.3808,225.1969,225.2743,60138.0
2024-02-23 15:55:00,232.71,232.98,232.66,232.68,120679.0,225.2066,225.4679,225.1582,225.1775,120679.0
2024-02-26 09:30:00,230.09,230.5,228.51,230.0,53983.0,222.671,223.0678,221.142,222.5839,53983.0
2024-02-26 09:35:00,230.24,230.47,228.88,229.13,7479.0,222.8162,223.0388,221.5001,221.742,7479.0
2024-02-26 09:40:00,228.98,229.92,228.82,229.71,12275.0,221.5968,222.5065,221.442,222.3033,12275.0
2024-02-26 09:45:00,229.87,230.76,229.86,230.76,9066.0,222.4581,223.3194,222.4485,223.3194,9066.0
2024-02-26 09:50:00,230.93,231.42,230.91,231.03,5964.0,223.484,223.9582,223.4646,223.5807,5964.0
2024-02-26 09:55:00,231.1,231.69,231.06,231.64,6196.0,223.6485,224.2194,223.6098,224.1711,6196.0
2024-02-26 10:00:00,231.7,231.93,230.77,230.85,6429.0,224.2291,224.4517,223.3291,223.4065,6429.0
2024-02-26 10:05:00,230.64,231.13,230.49,231.08,6576.0,223.2033,223.6775,223.0581,223.6291,6576.0
2024-02-26 10:10:00,231.1,231.32,230.53,230.75,1943.0,223.6485,223.8614,223.0969,223.3098,1943.0
2024-02-26 10:15:00,230.59,230.69,229.96,229.96,2706.0,223.1549,223.2517,222.5452,222.5452,2706.0
2024-02-26 10:20:00,229.91,230.32,229.91,230.23,3697.0,222.4968,222.8936,222.4968,222.8065,3697.0
2024-02-26 10:25:00,230.28,230.63,230.22,230.62,5146.0,222.8549,223.1936,222.7968,223.1839,5146.0
2024-02-26 10:30:00,230.57,231.04,230.48,230.96,2682.0,223.1356,223.5904,223.0485,223.513,2682.0
2024-02-26 10:35:00,230.72,231.5,230.71,231.27,9406.0,223.2807,224.0356,223.271,223.813,9406.0
2024-02-26 10:40:00,231.2,231.39,230.68,230.78,7987.0,223.7452,223.9291,223.242,223.3388,7987.0
2024-02-26 10:45:00,230.91,230.94,230.54,230.6,3780.0,223.4646,223.4936,223.1065,223.1646,3780.0
2024-02-26 10:50:00,230.58,230.82,230.42,230.68,22843.0,223.1452,223.3775,222.9904,223.242,22843.0
2024-02-26 10:55:00,230.53,230.89,230.52,230.71,5329.0,223.0969,223.4452,223.0872,223.271,5329.0
2024-02-26 11:00:00,230.71,230.84,230.25,230.46,42360.0,223.271,223.3969,222.8259,223.0291,42360.0
2024-02-26 11:05:00,230.27,230.65,230.25,230.61,8861.0,222.8452,223.213,222.8259,223.1743,8861.0
2024-02-26 11:10:00,230.48,230.69,230.38,230.69,5861.0,223.0485,223.2517,222.9517,223.2517,5861.0
2024-02-26 11:15:00,230.53,230.83,230.46,230.72,4361.0,223.0969,223.3872,223.0291,223.2807,4361.0
2024-02-26 11:20:00,230.7,230.87,230.61,230.76,6334.0,223.2614,223.4259,223.1743,223.3194,6334.0
2024-02-26 11:25:00,230.78,231.21,230.78,231.08,5727.0,223.3388,223.7549,223.3388,223.6291,5727.0
2024-02-26 11:30:00,231.12,231.21,230.71,230.81,13425.0,223.6678,223.7549,223.271,223.3678,13425.0
2024-02-26 11:35:00,230.81,230.96,230.61,230.67,8139.0,223.3678,223.513,223.1743,223.2323,8139.0
2024-02-26 11:40:00,230.64,230.81,230.64,230.79,9542.0,223.2033,223.3678,223.2033,223.3485,9542.0
2024-02-26 11:45:00,230.7,230.88,230.56,230.57,11582.0,223.2614,223.4356,223.1259,223.1356,11582.0
2024-02-26 11:50:00,230.57,230.79,230.55,230.75,5639.0,223.1356,223.3485,223.1162,223.3098,5639.0
2024-02-26 11:55:00,230.75,230.75,230.5,230.57,7291.0,223.3098,223.3098,223.0678,223.1356,7291.0
2024-02-26 12:00:00,230.57,230.63,230.3,230.42,11371.0,223.1356,223.1936,222.8743,222.9904,11371.0
2024-02-26 12:05:00,230.46,230.51,230.36,230.39,7283.0,223.0291,223.0775,222.9323,222.9614,7283.0
2024-02-26 12:10:00,230.49,230.49,230.25,230.31,11235.0,223.0581,223.0581,222.8259,222.8839,11235.0
2024-02-26 12:15:00,230.25,230.36,230.25,230.25,19692.0,222.8259,222.9323,222.8259,222.8259,19692.0
2024-02-26 12:20:00,230.25,230.27,229.24,229.52,36245.0,222.8259,222.8452,221.8484,222.1194,36245.0
2024-02-26 12:25:00,229.55,229.64,229.31,229.49,18592.0,222.1484,222.2355,221.9162,222.0904,18592.0
2024-02-26 12:30:00,229.57,229.84,229.3,229.3,4725.0,222.1678,222.4291,221.9065,221.9065,4725.0
2024-02-26 12:35:00,229.35,229.59,229.33,229.59,1216.0,221.9549,222.1872,221.9355,222.1872,1216.0
2024-02-26 12:40:00,229.59,229.77,229.54,229.58,6796.0,222.1872,222.3614,222.1388,222.1775,6796.0
2024-02-26 12:45:00,229.73,229.76,229.69,229.71,6271.0,222.3226,222.3517,222.2839,222.3033,6271.0
2024-02-26 12:50:00,229.78,229.83,229.71,229.75,1712.0,222.371,222.4194,222.3033,222.342,1712.0
2024-02-26 12:55:00,229.86,229.98,229.78,229.97,1824.0,222.4485,222.5646,222.371,222.5549,1824.0
2024-02-26 13:00:00,230.01,230.02,229.84,229.94,3770.0,222.5936,222.6033,222.4291,222.5259,3770.0
2024-02-26 13:05:00,229.94,230.07,229.86,230.07,2021.0,222.5259,222.6517,222.4485,222.6517,2021.0
2024-02-26 13:10:00,230.07,230.1,230.07,230.1,1953.0,222.6517,222.6807,222.6517,222.6807,1953.0
2024-02-26 13:15:00,230.1,230.21,230.07,230.16,9180.0,222.6807,222.7872,222.6517,222.7388,9180.0
2024-02-26 13:20:00,230.16,230.22,230.1,230.2,3931.0,222.7388,222.7968,222.6807,222.7775,3931.0
2024-02-26 13:25:00,230.07,230.07,229.66,229.68,4403.0,222.6517,222.6517,222.2549,222.2743,4403.0
2024-02-26 13:30:00,229.76,229.89,229.73,229.75,1940.0,222.3517,222.4775,222.3226,222.342,1940.0
2024-02-26 13:35:00,229.74,229.74,229.63,229.66,1835.0,222.3323,222.3323,222.2259,222.2549,1835.0
2024-02-26 13:40:00,229.79,229.87,229.72,229.82,1450.0,222.3807,222.4581,222.313,222.4097,1450.0
2024-02-26 13:45:00,229.82,229.82,229.47,229.51,5120.0,222.4097,222.4097,222.071,222.1097,5120.0
2024-02-26 13:50:00,229.46,229.89,229.45,229.89,5655.0,222.0614,222.4775,222.0517,222.4775,5655.0
2024-02-26 13:55:00,229.93,229.93,229.76,229.76,856.0,222.5162,222.5162,222.3517,222.3517,856.0
2024-02-26 14:00:00,229.77,229.8,229.63,229.7,17258.0,222.3614,222.3904,222.2259,222.2936,17258.0
2024-02-26 14:05:00,229.69,229.7,229.51,229.52,2380.0,222.2839,222.2936,222.1097,222.1194,2380.0
2024-02-26 14:10:00,229.53,229.61,229.35,229.55,14980.0,222.1291,222.2065,221.9549,222.1484,14980.0
2024-02-26 14:15:00,229.61,229.65,229.5,229.65,3508.0,222.2065,222.2452,222.1001,222.2452,3508.0
2024-02-26 14:20:00,229.65,229.83,229.62,229.7,7841.0,222.2452,222.4194,222.2162,222.2936,7841.0
2024-02-26 14:25:00,229.72,229.8,229.66,229.74,11835.0,222.313,222.3904,222.2549,222.3323,11835.0
2024-02-26 14:30:00,229.83,229.89,229.77,229.86,8836.0,222.4194,222.4775,222.3614,222.4485,8836.0
2024-02-26 14:35:00,229.85,229.88,229.6,229.73,9114.0,222.4388,222.4678,222.1968,222.3226,9114.0
2024-02-26 14:40:00,229.71,229.83,229.7,229.78,5184.0,222.3033,222.4194,222.2936,222.371,5184.0
2024-02-26 14:45:00,229.73,229.73,229.55,229.55,6770.0,222.3226,222.3226,222.1484,222.1484,6770.0
2024-02-26 14:50:00,229.51,229.7,229.5,229.65,2187.0,222.1097,222.2936,222.1001,222.2452,2187.0
2024-02-26 14:55:00,229.65,229.72,229.58,229.68,7044.0,222.2452,222.313,222.1775,222.2743,7044.0
2024-02-26 15:00:00,229.7,229.8,229.65,229.76,4542.0,222.2936,222.3904,222.2452,222.3517,4542.0
2024-02-26 15:05:00,229.71,229.85,229.7,229.85,3042.0,222.3033,222.4388,222.2936,222.4388,3042.0
2024-02-26 15:10:00,229.86,229.93,229.79,229.85,4006.0,222.4485,222.5162,222.3807,222.4388,4006.0
2024-02-26 15:15:00,229.86,229.92,229.69,229.7,6453.0,222.4485,222.5065,222.2839,222.2936,6453.0
2024-02-26 15:20:00,229.7,229.86,229.63,229.84,18181.0,222.2936,222.4485,222.2259,222.4291,18181.0
2024-02-26 15:25:00,229.84,229.84,229.62,229.7,10065.0,222.4291,222.4291,222.2162,222.2936,10065.0
2024-02-26 15:30:00,229.75,229.77,229.59,229.7,16428.0,222.342,222.3614,222.1872,222.2936,16428.0
2024-02-26 15:35:00,229.69,229.7,229.61,229.68,9182.0,222.2839,222.2936,222.2065,222.2743,9182.0
2024-02-26 15:40:00,229.7,229.7,229.61,229.69,9493.0,222.2936,222.2936,222.2065,222.2839,9493.0
2024-02-26 15:45:00,229.69,229.88,229.68,229.88,17680.0,222.2839,222.4678,222.2743,222.4678,17680.0
2024-02-26 15:50:00,229.9,229.91,229.63,229.69,29138.0,222.4872,222.4968,222.2259,222.2839,29138.0
2024-02-26 15:55:00,229.67,229.74,229.27,229.3,142563.0,222.2646,222.3323,221.8775,221.9065,142563.0
2024-02-27 09:30:00,230.0,231.09,229.6,230.94,21637.0,222.5839,223.6388,222.1968,223.4936,21637.0
2024-02-27 09:35:00,230.96,232.51,230.63,232.09,40942.0,223.513,225.013,223.1936,224.6066,40942.0
2024-02-27 09:40:00,232.26,232.85,232.23,232.26,11743.0,224.7711,225.342,224.742,224.7711,11743.0
2024-02-27 09:45:00,232.28,232.94,232.04,232.64,13028.0,224.7904,225.4291,224.5582,225.1388,13028.0
2024-02-27 09:50:00,232.54,232.81,232.22,232.28,8848.0,225.042,225.3033,224.7324,224.7904,8848.0
2024-02-27 09:55:00,232.13,232.61,231.72,232.14,37309.0,224.6453,225.1098,224.2485,224.6549,37309.0
2024-02-27 10:00:00,232.26,232.77,232.16,232.62,36252.0,224.7711,225.2646,224.6743,225.1195,36252.0
2024-02-27 10:05:00,232.66,233.1,232.28,232.3,18829.0,225.1582,225.584,224.7904,224.8098,18829.0
2024-02-27 10:10:00,232.21,232.54,231.81,231.81,9669.0,224.7227,225.042,224.3356,224.3356,9669.0
2024-02-27 10:15:00,231.72,232.45,231.66,232.44,9158.0,224.2485,224.9549,224.1904,224.9453,9158.0
2024-02-27 10:20:00,232.43,232.53,232.21,232.26,11297.0,224.9356,225.0324,224.7227,224.7711,11297.0
2024-02-27 10:25:00,232.31,232.51,232.2,232.31,7121.0,224.8195,225.013,224.713,224.8195,7121.0
2024-02-27 10:30:00,232.38,232.43,232.19,232.22,6968.0,224.8872,224.9356,224.7033,224.7324,6968.0
2024-02-27 10:35:00,232.33,232.98,232.28,232.91,64872.0,224.8388,225.4679,224.7904,225.4001,64872.0
2024-02-27 10:40:00,232.85,233.21,232.79,232.91,14377.0,225.342,225.6904,225.284,225.4001,14377.0
2024-02-27 10:45:00,232.91,233.25,232.71,232.96,57088.0,225.4001,225.7291,225.2066,225.4485,57088.0
2024-02-27 10:50:00,233.07,233.58,232.99,233.51,30084.0,225.555,226.0485,225.4775,225.9808,30084.0
2024-02-27 10:55:00,233.55,233.68,233.26,233.31,10015.0,226.0195,226.1453,225.7388,225.7872,10015.0
2024-02-27 11:00:00,233.26,233.39,232.76,232.79,11306.0,225.7388,225.8646,225.2549,225.284,11306.0
2024-02-27 11:05:00,232.77,232.92,232.66,232.9,10937.0,225.2646,225.4098,225.1582,225.3904,10937.0
2024-02-27 11:10:00,232.9,233.21,232.84,233.15,19347.0,225.3904,225.6904,225.3324,225.6324,19347.0
2024-02-27 11:15:00,233.15,233.2,232.53,232.58,9464.0,225.6324,225.6808,225.0324,225.0808,9464.0
2024-02-27 11:20:00,232.52,232.53,232.08,232.13,10643.0,225.0227,225.0324,224.5969,224.6453,10643.0
2024-02-27 11:25:00,232.13,232.69,232.12,232.66,17810.0,224.6453,225.1872,224.6356,225.1582,17810.0
2024-02-27 11:30:00,232.58,232.86,232.51,232.86,14561.0,225.0808,225.3517,225.013,225.3517,14561.0
2024-02-27 11:35:00,232.88,232.89,232.58,232.76,7256.0,225.3711,225.3808,225.0808,225.2549,7256.0
2024-02-27 11:40:00,232.89,233.14,232.82,233.14,8069.0,225.3808,225.6227,225.313,225.6227,8069.0
2024-02-27 11:45:00,233.07,233.58,233.07,233.55,14176.0,225.555,226.0485,225.555,226.0195,14176.0
2024-02-27 11:50:00,233.55,233.65,233.26,233.26,8996.0,226.0195,226.1162,225.7388,225.7388,8996.0
2024-02-27 11:55:00,233.19,233.33,233.08,233.17,5490.0,225.6711,225.8066,225.5646,225.6517,5490.0
2024-02-27 12:00:00,233.16,233.22,232.95,233.0,4899.0,225.642,225.7001,225.4388,225.4872,4899.0
2024-02-27 12:05:00,233.04,233.04,232.75,232.8,4738.0,225.5259,225.5259,225.2453,225.2937,4738.0
2024-02-27 12:10:00,232.8,232.89,232.63,232.69,9468.0,225.2937,225.3808,225.1291,225.1872,9468.0
2024-02-27 12:15:00,232.75,232.82,232.62,232.77,5852.0,225.2453,225.313,225.1195,225.2646,5852.0
2024-02-27 12:20:00,232.71,232.9,232.71,232.71,7404.0,225.2066,225.3904,225.2066,225.2066,7404.0
2024-02-27 12:25:00,232.76,233.01,232.73,232.87,8868.0,225.2549,225.4969,225.2259,225.3614,8868.0
2024-02-27 12:30:00,232.93,233.03,232.76,232.99,6553.0,225.4195,225.5162,225.2549,225.4775,6553.0
2024-02-27 12:35:00,232.99,233.07,232.48,232.69,11001.0,225.4775,225.555,224.984,225.1872,11001.0
2024-02-27 12:40:00,232.71,232.74,232.47,232.47,5897.0,225.2066,225.2356,224.9743,224.9743,5897.0
2024-02-27 12:45:00,232.55,232.79,232.44,232.74,15599.0,225.0517,225.284,224.9453,225.2356,15599.0
2024-02-27 12:50:00,232.78,233.29,232.78,233.21,10212.0,225.2743,225.7679,225.2743,225.6904,10212.0
2024-02-27 12:55:00,233.14,233.36,233.12,233.27,8149.0,225.6227,225.8356,225.6033,225.7485,8149.0
2024-02-27 13:00:00,233.19,233.36,232.93,233.26,7823.0,225.6711,225.8356,225.4195,225.7388,7823.0
2024-02-27 13:05:00,233.26,233.53,233.25,233.5,12536.0,225.7388,226.0001,225.7291,225.9711,12536.0
2024-02-27 13:10:00,233.44,233.62,233.33,233.34,7524.0,225.913,226.0872,225.8066,225.8162,7524.0
2024-02-27 13:15:00,233.4,233.91,233.37,233.78,6021.0,225.8743,226.3679,225.8453,226.2421,6021.0
2024-02-27 13:20:00,233.75,233.75,233.3,233.58,4455.0,226.213,226.213,225.7775,226.0485,4455.0
2024-02-27 13:25:00,233.61,233.67,233.46,233.46,4900.0,226.0775,226.1356,225.9324,225.9324,4900.0
2024-02-27 13:30:00,233.44,233.78,233.38,233.74,9285.0,225.913,226.2421,225.855,226.2033,9285.0
2024-02-27 13:35:00,233.61,233.76,233.56,233.72,5329.0,226.0775,226.2227,226.0292,226.184,5329.0
2024-02-27 13:40:00,233.77,233.82,233.37,233.38,7762.0,226.2324,226.2808,225.8453,225.855,7762.0
2024-02-27 13:45:00,233.34,233.62,233.33,233.43,17374.0,225.8162,226.0872,225.8066,225.9033,17374.0
2024-02-27 13:50:00,233.43,233.43,233.17,233.17,7308.0,225.9033,225.9033,225.6517,225.6517,7308.0
2024-02-27 13:55:00,233.26,233.42,233.23,233.26,8617.0,225.7388,225.8937,225.7098,225.7388,8617.0
2024-02-27 14:00:00,233.28,233.28,232.9,232.97,14882.0,225.7582,225.7582,225.3904,225.4582,14882.0
2024-02-27 14:05:00,233.03,233.23,232.93,233.21,9615.0,225.5162,225.7098,225.4195,225.6904,9615.0
2024-02-27 14:10:00,233.18,233.18,232.88,232.9,11103.0,225.6614,225.6614,225.3711,225.3904,11103.0
2024-02-27 14:15:00,232.9,233.01,232.81,232.92,40263.0,225.3904,225.4969,225.3033,225.4098,40263.0
2024-02-27 14:20:00,232.9,232.92,232.56,232.6,28242.0,225.3904,225.4098,225.0614,225.1001,28242.0
2024-02-27 14:25:00,232.61,232.65,232.54,232.6,13063.0,225.1098,225.1485,225.042,225.1001,13063.0
2024-02-27 14:30:00,232.57,232.6,232.46,232.58,30816.0,225.0711,225.1001,224.9646,225.0808,30816.0
2024-02-27 14:35:00,232.56,232.63,232.18,232.18,16631.0,225.0614,225.1291,224.6936,224.6936,16631.0
2024-02-27 14:40:00,232.05,232.12,231.85,232.08,12062.0,224.5678,224.6356,224.3743,224.5969,12062.0
2024-02-27 14:45:00,232.08,232.48,232.03,232.26,12866.0,224.5969,224.984,224.5485,224.7711,12866.0
2024-02-27 14:50:00,232.25,232.43,232.16,232.18,9776.0,224.7614,224.9356,224.6743,224.6936,9776.0
2024-02-27 14:55:00,232.18,232.27,232.04,232.17,8884.0,224.6936,224.7807,224.5582,224.684,8884.0
2024-02-27 15:00:00,232.2,232.23,231.99,232.17,9422.0,224.713,224.742,224.5098,224.684,9422.0
2024-02-27 15:05:00,232.16,232.17,231.97,232.17,11452.0,224.6743,224.684,224.4904,224.684,11452.0
2024-02-27 15:10:00,232.19,232.43,232.15,232.3,6544.0,224.7033,224.9356,224.6646,224.8098,6544.0
2024-02-27 15:15:00,232.3,232.55,232.21,232.51,17525.0,224.8098,225.0517,224.7227,225.013,17525.0
2024-02-27 15:20:00,232.51,233.15,232.5,232.96,24350.0,225.013,225.6324,225.0033,225.4485,24350.0
2024-02-27 15:25:00,232.9,232.9,232.59,232.78,18406.0,225.3904,225.3904,225.0904,225.2743,18406.0
2024-02-27 15:30:00,232.75,232.86,232.6,232.63,18253.0,225.2453,225.3517,225.1001,225.1291,18253.0
2024-02-27 15:35:00,232.59,232.59,232.07,232.08,13872.0,225.0904,225.0904,224.5872,224.5969,13872.0
2024-02-27 15:40:00,232.04,232.49,231.97,232.47,25845.0,224.5582,224.9937,224.4904,224.9743,25845.0
2024-02-27 15:45:00,232.53,232.65,232.36,232.45,15343.0,225.0324,225.1485,224.8678,224.9549,15343.0
2024-02-27 15:50:00,232.51,232.56,232.17,232.19,31610.0,225.013,225.0614,224.684,224.7033,31610.0
2024-02-27 15:55:00,232.22,232.31,231.69,231.74,97458.0,224.7324,224.8195,224.2194,224.2678,97458.0
2024-02-28 09:30:00,231.0,231.31,229.75,231.2,28593.0,223.5517,223.8517,222.342,223.7452,28593.0
2024-02-28 09:35:00,231.58,231.71,231.03,231.13,4883.0,224.113,224.2388,223.5807,223.6775,4883.0
2024-02-28 09:40:00,231.17,231.88,231.12,231.7,5844.0,223.7162,224.4033,223.6678,224.2291,5844.0
2024-02-28 09:45:00,231.72,231.99,231.67,231.71,10899.0,224.2485,224.5098,224.2001,224.2388,10899.0
2024-02-28 09:50:00,231.7,232.21,231.66,232.2,20948.0,224.2291,224.7227,224.1904,224.713,20948.0
2024-02-28 09:55:00,232.18,232.43,231.97,232.25,20475.0,224.6936,224.9356,224.4904,224.7614,20475.0
2024-02-28 10:00:00,232.34,232.84,232.24,232.79,10829.0,224.8485,225.3324,224.7517,225.284,10829.0
2024-02-28 10:05:00,232.83,233.45,232.83,233.4,8916.0,225.3227,225.9227,225.3227,225.8743,8916.0
2024-02-28 10:10:00,233.46,234.14,233.44,234.01,26860.0,225.9324,226.5905,225.913,226.4646,26860.0
2024-02-28 10:15:00,233.98,234.12,233.03,233.04,14842.0,226.4356,226.5711,225.5162,225.5259,14842.0
2024-02-28 10:20:00,233.04,233.2,233.03,233.06,4228.0,225.5259,225.6808,225.5162,225.5453,4228.0
2024-02-28 10:25:00,233.09,233.32,232.76,233.02,10348.0,225.5743,225.7969,225.2549,225.5066,10348.0
2024-02-28 10:30:00,232.94,233.09,232.8,233.07,13913.0,225.4291,225.5743,225.2937,225.555,13913.0
2024-02-28 10:35:00,233.13,233.18,232.77,232.98,17138.0,225.613,225.6614,225.2646,225.4679,17138.0
2024-02-28 10:40:00,233.05,233.18,232.84,233.1,17723.0,225.5356,225.6614,225.3324,225.584,17723.0
2024-02-28 10:45:00,233.11,233.62,233.06,233.62,21587.0,225.5937,226.0872,225.5453,226.0872,21587.0
2024-02-28 10:50:00,233.55,234.48,233.55,234.37,42151.0,226.0195,226.9195,226.0195,226.813,42151.0
2024-02-28 10:55:00,234.31,234.56,234.15,234.26,23489.0,226.755,226.9969,226.6001,226.7066,23489.0
2024-02-28 11:00:00,234.33,234.41,233.6,233.97,18971.0,226.7743,226.8517,226.0679,226.4259,18971.0
2024-02-28 11:05:00,234.03,234.14,233.88,234.02,10881.0,226.484,226.5905,226.3388,226.4743,10881.0
2024-02-28 11:10:00,233.99,234.2,233.74,234.04,18564.0,226.4453,226.6485,226.2033,226.4937,18564.0
2024-02-28 11:15:00,234.1,234.19,233.89,233.98,11843.0,226.5517,226.6388,226.3485,226.4356,11843.0
2024-02-28 11:20:00,234.01,234.07,233.88,233.98,12691.0,226.4646,226.5227,226.3388,226.4356,12691.0
2024-02-28 11:25:00,233.94,234.06,233.59,233.86,32546.0,226.3969,226.513,226.0582,226.3195,32546.0
2024-02-28 11:30:00,233.93,233.99,233.63,233.82,31102.0,226.3872,226.4453,226.0969,226.2808,31102.0
2024-02-28 11:35:00,233.81,234.13,233.78,234.13,11806.0,226.2711,226.5808,226.2421,226.5808,11806.0
2024-02-28 11:40:00,234.1,234.15,233.93,233.97,6227.0,226.5517,226.6001,226.3872,226.4259,6227.0
2024-02-28 11:45:00,233.97,234.04,233.72,233.72,7763.0,226.4259,226.4937,226.184,226.184,7763.0
2024-02-28 11:50:00,233.8,234.05,233.79,234.02,6837.0,226.2614,226.5034,226.2517,226.4743,6837.0
2024-02-28 11:55:00,234.05,234.08,233.84,233.95,10219.0,226.5034,226.5324,226.3001,226.4066,10219.0
2024-02-28 12:00:00,233.98,234.05,233.86,233.87,5106.0,226.4356,226.5034,226.3195,226.3292,5106.0
2024-02-28 12:05:00,233.83,233.93,233.73,233.78,10241.0,226.2904,226.3872,226.1937,226.2421,10241.0
2024-02-28 12:10:00,233.73,233.88,233.73,233.76,8468.0,226.1937,226.3388,226.1937,226.2227,8468.0
2024-02-28 12:15:00,233.74,233.79,233.45,233.46,18706.0,226.2033,226.2517,225.9227,225.9324,18706.0
2024-02-28 12:20:00,233.43,233.5,233.34,233.35,6585.0,225.9033,225.9711,225.8162,225.8259,6585.0
2024-02-28 12:25:00,233.35,233.7,233.31,233.7,10617.0,225.8259,226.1646,225.7872,226.1646,10617.0
2024-02-28 12:30:00,233.72,233.72,233.55,233.61,5809.0,226.184,226.184,226.0195,226.0775,5809.0
2024-02-28 12:35:00,233.64,233.73,233.52,233.58,3035.0,226.1066,226.1937,225.9904,226.0485,3035.0
2024-02-28 12:40:00,233.58,233.63,233.45,233.57,8122.0,226.0485,226.0969,225.9227,226.0388,8122.0
2024-02-28 12:45:00,233.58,233.67,233.58,233.66,4181.0,226.0485,226.1356,226.0485,226.1259,4181.0
2024-02-28 12:50:00,233.64,233.79,233.5,233.79,11090.0,226.1066,226.2517,225.9711,226.2517,11090.0
2024-02-28 12:55:00,233.73,233.73,233.59,233.63,4203.0,226.1937,226.1937,226.0582,226.0969,4203.0
2024-02-28 13:00:00,233.63,233.63,233.5,233.52,12962.0,226.0969,226.0969,225.9711,225.9904,12962.0
2024-02-28 13:05:00,233.51,233.53,233.37,233.53,2618.0,225.9808,226.0001,225.8453,226.0001,2618.0
2024-02-28 13:10:00,233.57,233.6,233.41,233.41,3733.0,226.0388,226.0679,225.884,225.884,3733.0
2024-02-28 13:15:00,233.48,233.5,233.35,233.38,3461.0,225.9517,225.9711,225.8259,225.855,3461.0
2024-02-28 13:20:00,233.39,233.61,233.39,233.52,4641.0,225.8646,226.0775,225.8646,225.9904,4641.0
2024-02-28 13:25:00,233.54,233.63,233.44,233.51,6028.0,226.0098,226.0969,225.913,225.9808,6028.0
2024-02-28 13:30:00,233.56,233.94,233.56,233.93,12176.0,226.0292,226.3969,226.0292,226.3872,12176.0
2024-02-28 13:35:00,233.96,233.96,233.72,233.72,2180.0,226.4163,226.4163,226.184,226.184,2180.0
2024-02-28 13:40:00,233.55,233.55,233.24,233.34,3528.0,226.0195,226.0195,225.7195,225.8162,3528.0
2024-02-28 13:45:00,233.24,233.26,232.97,232.97,3683.0,225.7195,225.7388,225.4582,225.4582,3683.0
2024-02-28 13:50:00,233.06,233.28,233.0,233.05,26484.0,225.5453,225.7582,225.4872,225.5356,26484.0
2024-02-28 13:55:00,233.05,233.27,232.91,233.0,14630.0,225.5356,225.7485,225.4001,225.4872,14630.0
2024-02-28 14:00:00,233.06,233.13,232.92,233.09,8097.0,225.5453,225.613,225.4098,225.5743,8097.0
2024-02-28 14:05:00,233.02,233.03,232.87,232.88,4519.0,225.5066,225.5162,225.3614,225.3711,4519.0
2024-02-28 14:10:00,232.88,232.91,232.45,232.47,9483.0,225.3711,225.4001,224.9549,224.9743,9483.0
2024-02-28 14:15:00,232.4,232.82,232.39,232.82,8566.0,224.9066,225.313,224.8969,225.313,8566.0
2024-02-28 14:20:00,232.8,232.8,232.53,232.66,8337.0,225.2937,225.2937,225.0324,225.1582,8337.0
2024-02-28 14:25:00,232.72,232.79,232.45,232.45,6749.0,225.2162,225.284,224.9549,224.9549,6749.0
2024-02-28 14:30:00,232.44,232.55,232.18,232.22,20010.0,224.9453,225.0517,224.6936,224.7324,20010.0
2024-02-28 14:35:00,232.25,232.26,232.08,232.24,8243.0,224.7614,224.7711,224.5969,224.7517,8243.0
2024-02-28 14:40:00,232.23,232.25,232.09,232.16,3984.0,224.742,224.7614,224.6066,224.6743,3984.0
2024-02-28 14:45:00,232.16,232.3,232.16,232.16,6256.0,224.6743,224.8098,224.6743,224.6743,6256.0
2024-02-28 14:50:00,232.18,232.33,232.17,232.29,8852.0,224.6936,224.8388,224.684,224.8001,8852.0
2024-02-28 14:55:00,232.29,232.34,232.24,232.29,5347.0,224.8001,224.8485,224.7517,224.8001,5347.0
2024-02-28 15:00:00,232.33,232.63,232.32,232.56,6049.0,224.8388,225.1291,224.8291,225.0614,6049.0
2024-02-28 15:05:00,232.51,232.54,232.32,232.44,6141.0,225.013,225.042,224.8291,224.9453,6141.0
2024-02-28 15:10:00,232.38,232.44,232.34,232.34,2628.0,224.8872,224.9453,224.8485,224.8485,2628.0
2024-02-28 15:15:00,232.32,232.32,232.19,232.27,9807.0,224.8291,224.8291,224.7033,224.7807,9807.0
2024-02-28 15:20:00,232.28,232.32,231.85,232.32,16599.0,224.7904,224.8291,224.3743,224.8291,16599.0
2024-02-28 15:25:00,232.3,232.3,232.07,232.2,15043.0,224.8098,224.8098,224.5872,224.713,15043.0
2024-02-28 15:30:00,232.2,232.22,232.01,232.08,9729.0,224.713,224.7324,224.5291,224.5969,9729.0
2024-02-28 15:35:00,232.06,232.08,231.93,231.96,12508.0,224.5775,224.5969,224.4517,224.4807,12508.0
2024-02-28 15:40:00,231.96,232.12,231.85,232.1,22555.0,224.4807,224.6356,224.3743,224.6162,22555.0
2024-02-28 15:45:00,232.12,232.47,232.11,232.38,15807.0,224.6356,224.9743,224.6259,224.8872,15807.0
2024-02-28 15:50:00,232.43,232.43,232.0,232.26,31025.0,224.9356,224.9356,224.5195,224.7711,31025.0
2024-02-28 15:55:00,232.31,232.52,232.31,232.39,69891.0,224.8195,225.0227,224.8195,224.8969,69891.0
2024-02-29 09:30:00,233.89,236.13,233.82,235.7,44900.0,226.3485,228.5163,226.2808,228.1002,44900.0
2024-02-29 09:35:00,235.85,237.27,235.85,237.17,19000.0,228.2453,229.6195,228.2453,229.5228,19000.0
2024-02-29 09:40:00,237.33,237.41,236.34,237.08,19720.0,229.6776,229.755,228.7195,229.4357,19720.0
2024-02-29 09:45:00,237.07,237.65,236.53,236.81,38616.0,229.426,229.9873,228.9034,229.1744,38616.0
2024-02-29 09:50:00,236.67,236.75,235.64,235.74,21965.0,229.0389,229.1163,228.0421,228.1389,21965.0
2024-02-29 09:55:00,235.55,235.57,235.0,235.13,47048.0,227.955,227.9743,227.4227,227.5485,47048.0
2024-02-29 10:00:00,235.28,235.74,234.95,235.63,11395.0,227.6937,228.1389,227.3743,228.0324,11395.0
2024-02-29 10:05:00,235.58,235.65,235.06,235.25,18618.0,227.984,228.0518,227.4808,227.6647,18618.0
2024-02-29 10:10:00,235.09,235.46,234.98,235.2,13741.0,227.5098,227.8679,227.4034,227.6163,13741.0
2024-02-29 10:15:00,235.24,235.24,234.52,235.01,5658.0,227.655,227.655,226.9582,227.4324,5658.0
2024-02-29 10:20:00,234.91,235.45,234.87,235.21,4894.0,227.3356,227.8582,227.2969,227.6259,4894.0
2024-02-29 10:25:00,235.21,235.35,234.88,235.11,5703.0,227.6259,227.7614,227.3066,227.5292,5703.0
2024-02-29 10:30:00,235.04,235.24,234.62,234.62,12315.0,227.4614,227.655,227.055,227.055,12315.0
2024-02-29 10:35:00,234.62,234.74,234.52,234.61,5109.0,227.055,227.1711,226.9582,227.0453,5109.0
2024-02-29 10:40:00,234.65,234.72,234.46,234.47,3031.0,227.084,227.1517,226.9001,226.9098,3031.0
2024-02-29 10:45:00,234.46,234.68,234.42,234.55,3001.0,226.9001,227.113,226.8614,226.9872,3001.0
2024-02-29 10:50:00,234.63,234.65,234.12,234.14,4128.0,227.0647,227.084,226.5711,226.5905,4128.0
2024-02-29 10:55:00,234.26,234.88,234.26,234.76,5767.0,226.7066,227.3066,226.7066,227.1905,5767.0
2024-02-29 11:00:00,234.72,234.72,234.37,234.41,3494.0,227.1517,227.1517,226.813,226.8517,3494.0
2024-02-29 11:05:00,234.41,234.5,234.18,234.43,3492.0,226.8517,226.9388,226.6292,226.8711,3492.0
2024-02-29 11:10:00,234.42,234.57,234.38,234.47,2526.0,226.8614,227.0066,226.8227,226.9098,2526.0
2024-02-29 11:15:00,234.39,234.4,234.35,234.4,1300.0,226.8324,226.8421,226.7937,226.8421,1300.0
2024-02-29 11:20:00,234.38,234.62,234.32,234.54,7098.0,226.8227,227.055,226.7646,226.9776,7098.0
2024-02-29 11:25:00,234.48,234.59,234.4,234.47,5055.0,226.9195,227.0259,226.8421,226.9098,5055.0
2024-02-29 11:30:00,234.42,234.43,234.26,234.28,4955.0,226.8614,226.8711,226.7066,226.7259,4955.0
2024-02-29 11:35:00,234.37,234.47,234.0,234.0,8222.0,226.813,226.9098,226.455,226.455,8222.0
2024-02-29 11:40:00,234.02,234.02,233.69,233.7,12251.0,226.4743,226.4743,226.155,226.1646,12251.0
2024-02-29 11:45:00,233.68,233.98,233.68,233.71,5951.0,226.1453,226.4356,226.1453,226.1743,5951.0
2024-02-29 11:50:00,233.85,233.95,233.73,233.74,3851.0,226.3098,226.4066,226.1937,226.2033,3851.0
2024-02-29 11:55:00,233.85,233.85,233.57,233.58,5808.0,226.3098,226.3098,226.0388,226.0485,5808.0
2024-02-29 12:00:00,233.58,233.69,233.48,233.69,6905.0,226.0485,226.155,225.9517,226.155,6905.0
2024-02-29 12:05:00,233.55,233.73,233.44,233.68,2139.0,226.0195,226.1937,225.913,226.1453,2139.0
2024-02-29 12:10:00,233.52,233.79,233.52,233.79,2607.0,225.9904,226.2517,225.9904,226.2517,2607.0
2024-02-29 12:15:00,233.75,233.77,233.58,233.77,4439.0,226.213,226.2324,226.0485,226.2324,4439.0
2024-02-29 12:20:00,233.76,234.04,233.7,233.97,11017.0,226.2227,226.4937,226.1646,226.4259,11017.0
2024-02-29 12:25:00,233.78,234.06,233.78,233.9,7128.0,226.2421,226.513,226.2421,226.3582,7128.0
2024-02-29 12:30:00,233.99,234.04,233.85,233.85,3838.0,226.4453,226.4937,226.3098,226.3098,3838.0
2024-02-29 12:35:00,233.92,234.13,233.89,233.98,3406.0,226.3775,226.5808,226.3485,226.4356,3406.0
2024-02-29 12:40:00,234.05,234.14,233.97,234.05,2253.0,226.5034,226.5905,226.4259,226.5034,2253.0
2024-02-29 12:45:00,234.02,234.29,234.01,234.14,2486.0,226.4743,226.7356,226.4646,226.5905,2486.0
2024-02-29 12:50:00,234.12,234.21,234.11,234.14,926.0,226.5711,226.6582,226.5614,226.5905,926.0
2024-02-29 12:55:00,234.14,234.14,233.95,234.04,3357.0,226.5905,226.5905,226.4066,226.4937,3357.0
2024-02-29 13:00:00,233.98,234.17,233.9,234.15,3398.0,226.4356,226.6195,226.3582,226.6001,3398.0
2024-02-29 13:05:00,234.25,234.25,233.97,234.09,2809.0,226.6969,226.6969,226.4259,226.5421,2809.0
2024-02-29 13:10:00,234.02,234.28,234.02,234.28,7418.0,226.4743,226.7259,226.4743,226.7259,7418.0
2024-02-29 13:15:00,234.27,234.7,234.15,234.6,8042.0,226.7163,227.1324,226.6001,227.0356,8042.0
2024-02-29 13:20:00,234.6,234.61,234.3,234.3,2522.0,227.0356,227.0453,226.7453,226.7453,2522.0
2024-02-29 13:25:00,234.34,234.43,234.27,234.39,2615.0,226.784,226.8711,226.7163,226.8324,2615.0
2024-02-29 13:30:00,234.3,234.48,234.23,234.48,2294.0,226.7453,226.9195,226.6775,226.9195,2294.0
2024-02-29 13:35:00,234.4,234.5,234.35,234.38,4891.0,226.8421,226.9388,226.7937,226.8227,4891.0
2024-02-29 13:40:00,234.38,234.42,234.27,234.34,1891.0,226.8227,226.8614,226.7163,226.784,1891.0
2024-02-29 13:45:00,234.35,234.35,234.11,234.11,4542.0,226.7937,226.7937,226.5614,226.5614,4542.0
2024-02-29 13:50:00,234.17,234.3,234.12,234.15,3527.0,226.6195,226.7453,226.5711,226.6001,3527.0
2024-02-29 13:55:00,234.14,234.21,233.91,233.91,2308.0,226.5905,226.6582,226.3679,226.3679,2308.0
2024-02-29 14:00:00,233.99,234.24,233.99,234.16,5215.0,226.4453,226.6872,226.4453,226.6098,5215.0
2024-02-29 14:05:00,234.21,234.29,234.07,234.18,2056.0,226.6582,226.7356,226.5227,226.6292,2056.0
2024-02-29 14:10:00,234.24,234.28,234.07,234.17,6570.0,226.6872,226.7259,226.5227,226.6195,6570.0
2024-02-29 14:15:00,234.25,234.34,234.18,234.18,2976.0,226.6969,226.784,226.6292,226.6292,2976.0
2024-02-29 14:20:00,234.19,234.3,234.09,234.27,8109.0,226.6388,226.7453,226.5421,226.7163,8109.0
2024-02-29 14:25:00,234.19,234.27,234.09,234.14,8174.0,226.6388,226.7163,226.5421,226.5905,8174.0
2024-02-29 14:30:00,234.21,234.24,234.12,234.21,2361.0,226.6582,226.6872,226.5711,226.6582,2361.0
2024-02-29 14:35:00,234.15,234.21,234.0,234.03,2896.0,226.6001,226.6582,226.455,226.484,2896.0
2024-02-29 14:40:00,234.09,234.15,234.05,234.05,4787.0,226.5421,226.6001,226.5034,226.5034,4787.0
2024-02-29 14:45:00,234.09,234.11,234.0,234.05,5509.0,226.5421,226.5614,226.455,226.5034,5509.0
2024-02-29 14:50:00,234.05,234.16,233.89,234.02,22385.0,226.5034,226.6098,226.3485,226.4743,22385.0
2024-02-29 14:55:00,233.91,234.06,233.88,233.93,11434.0,226.3679,226.513,226.3388,226.3872,11434.0
2024-02-29 15:00:00,233.99,233.99,233.73,233.78,3662.0,226.4453,226.4453,226.1937,226.2421,3662.0
2024-02-29 15:05:00,233.84,234.01,233.84,233.97,2719.0,226.3001,226.4646,226.3001,226.4259,2719.0
2024-02-29 15:10:00,233.96,234.34,233.96,234.22,3173.0,226.4163,226.784,226.4163,226.6679,3173.0
2024-02-29 15:15:00,234.31,234.47,234.22,234.45,3417.0,226.755,226.9098,226.6679,226.8905,3417.0
2024-02-29 15:20:00,234.4,234.4,234.09,234.16,7014.0,226.8421,226.8421,226.5421,226.6098,7014.0
2024-02-29 15:25:00,234.13,234.37,234.12,234.33,7892.0,226.5808,226.813,226.5711,226.7743,7892.0
2024-02-29 15:30:00,234.41,234.46,234.22,234.25,6578.0,226.8517,226.9001,226.6679,226.6969,6578.0
2024-02-29 15:35:00,234.2,234.24,234.04,234.19,6029.0,226.6485,226.6872,226.4937,226.6388,6029.0
2024-02-29 15:40:00,234.19,234.4,234.16,234.26,9480.0,226.6388,226.8421,226.6098,226.7066,9480.0
2024-02-29 15:45:00,234.31,234.36,234.16,234.3,11822.0,226.755,226.8034,226.6098,226.7453,11822.0
2024-02-29 15:50:00,234.24,234.34,234.09,234.29,37961.0,226.6872,226.784,226.5421,226.7356,37961.0
2024-02-29 15:55:00,234.29,234.63,233.91,234.05,137382.0,226.7356,227.0647,226.3679,226.5034,137382.0
2024-03-01 09:30:00,233.71,235.0,233.2,234.99,72181.0,226.1743,227.4227,225.6808,227.413,72181.0
2024-03-01 09:35:00,235.05,235.11,233.01,233.23,12601.0,227.4711,227.5292,225.4969,225.7098,12601.0
2024-03-01 09:40:00,233.23,233.43,232.52,232.98,16258.0,225.7098,225.9033,225.0227,225.4679,16258.0
2024-03-01 09:45:00,232.96,234.29,232.41,233.56,20333.0,225.4485,226.7356,224.9162,226.0292,20333.0
2024-03-01 09:50:00,233.45,233.45,232.71,233.2,6942.0,225.9227,225.9227,225.2066,225.6808,6942.0
2024-03-01 09:55:00,233.28,233.68,233.06,233.54,11261.0,225.7582,226.1453,225.5453,226.0098,11261.0
2024-03-01 10:00:00,233.69,234.39,233.34,234.22,17339.0,226.155,226.8324,225.8162,226.6679,17339.0
2024-03-01 10:05:00,234.22,234.71,234.08,234.56,9580.0,226.6679,227.1421,226.5324,226.9969,9580.0
2024-03-01 10:10:00,234.67,234.83,234.55,234.66,6109.0,227.1034,227.2582,226.9872,227.0937,6109.0
2024-03-01 10:15:00,234.63,235.3,234.57,235.1,13176.0,227.0647,227.713,227.0066,227.5195,13176.0
2024-03-01 10:20:00,235.15,235.41,235.15,235.3,3671.0,227.5679,227.8195,227.5679,227.713,3671.0
2024-03-01 10:25:00,235.3,235.56,235.26,235.35,6826.0,227.713,227.9647,227.6743,227.7614,6826.0
2024-03-01 10:30:00,235.42,235.99,235.34,235.99,9636.0,227.8292,228.3808,227.7518,228.3808,9636.0
2024-03-01 10:35:00,236.11,236.35,235.91,235.91,9219.0,228.4969,228.7292,228.3034,228.3034,9219.0
2024-03-01 10:40:00,235.91,236.14,235.89,236.11,8284.0,228.3034,228.526,228.284,228.4969,8284.0
2024-03-01 10:45:00,236.01,236.12,235.46,235.52,11753.0,228.4002,228.5066,227.8679,227.926,11753.0
2024-03-01 10:50:00,235.53,235.73,235.3,235.3,3930.0,227.9356,228.1292,227.713,227.713,3930.0
2024-03-01 10:55:00,235.37,235.56,235.08,235.23,5072.0,227.7808,227.9647,227.5001,227.6453,5072.0
2024-03-01 11:00:00,235.34,235.42,234.94,235.17,7151.0,227.7518,227.8292,227.3647,227.5872,7151.0
2024-03-01 11:05:00,235.24,235.42,235.01,235.16,3104.0,227.655,227.8292,227.4324,227.5776,3104.0
2024-03-01 11:10:00,235.16,235.25,234.72,234.91,1894.0,227.5776,227.6647,227.1517,227.3356,1894.0
2024-03-01 11:15:00,234.9,235.04,234.73,234.88,6010.0,227.3259,227.4614,227.1614,227.3066,6010.0
2024-03-01 11:20:00,234.95,235.15,234.79,234.8,5372.0,227.3743,227.5679,227.2195,227.2292,5372.0
2024-03-01 11:25:00,234.89,234.9,234.69,234.81,3528.0,227.3163,227.3259,227.1227,227.2388,3528.0
2024-03-01 11:30:00,234.78,235.2,234.69,234.91,4157.0,227.2098,227.6163,227.1227,227.3356,4157.0
2024-03-01 11:35:00,234.99,235.48,234.79,235.48,6075.0,227.413,227.8872,227.2195,227.8872,6075.0
2024-03-01 11:40:00,235.44,235.81,235.38,235.73,8293.0,227.8485,228.2066,227.7905,228.1292,8293.0
2024-03-01 11:45:00,235.73,235.78,235.51,235.64,11090.0,228.1292,228.1776,227.9163,228.0421,11090.0
2024-03-01 11:50:00,235.73,235.78,235.46,235.46,2909.0,228.1292,228.1776,227.8679,227.8679,2909.0
2024-03-01 11:55:00,235.43,235.48,235.22,235.28,1775.0,227.8389,227.8872,227.6356,227.6937,1775.0
2024-03-01 12:00:00,235.28,235.57,235.14,235.53,4382.0,227.6937,227.9743,227.5582,227.9356,4382.0
2024-03-01 12:05:00,235.53,235.56,235.16,235.17,1935.0,227.9356,227.9647,227.5776,227.5872,1935.0
2024-03-01 12:10:00,235.15,235.23,235.07,235.15,2649.0,227.5679,227.6453,227.4905,227.5679,2649.0
2024-03-01 12:15:00,235.07,235.17,234.99,235.0,2684.0,227.4905,227.5872,227.413,227.4227,2684.0
2024-03-01 12:20:00,235.08,235.39,235.05,235.34,3623.0,227.5001,227.8001,227.4711,227.7518,3623.0
2024-03-01 12:25:00,235.33,235.47,235.31,235.44,5434.0,227.7421,227.8776,227.7227,227.8485,5434.0
2024-03-01 12:30:00,235.41,235.6,235.31,235.59,4432.0,227.8195,228.0034,227.7227,227.9937,4432.0
2024-03-01 12:35:00,235.72,235.84,235.59,235.78,2733.0,228.1195,228.2356,227.9937,228.1776,2733.0
2024-03-01 12:40:00,235.84,235.89,235.74,235.75,4341.0,228.2356,228.284,228.1389,228.1485,4341.0
2024-03-01 12:45:00,235.76,235.78,235.54,235.61,1908.0,228.1582,228.1776,227.9453,228.0131,1908.0
2024-03-01 12:50:00,235.68,235.85,235.49,235.85,6682.0,228.0808,228.2453,227.8969,228.2453,6682.0
2024-03-01 12:55:00,235.88,235.88,235.57,235.59,2205.0,228.2743,228.2743,227.9743,227.9937,2205.0
2024-03-01 13:00:00,235.62,235.68,235.5,235.68,1542.0,228.0227,228.0808,227.9066,228.0808,1542.0
2024-03-01 13:05:00,235.59,235.62,235.46,235.52,4600.0,227.9937,228.0227,227.8679,227.926,4600.0
2024-03-01 13:10:00,235.57,235.6,235.52,235.59,3989.0,227.9743,228.0034,227.926,227.9937,3989.0
2024-03-01 13:15:00,235.48,235.79,235.47,235.63,21379.0,227.8872,228.1872,227.8776,228.0324,21379.0
2024-03-01 13:20:00,235.57,235.98,235.57,235.83,2370.0,227.9743,228.3711,227.9743,228.226,2370.0
2024-03-01 13:25:00,235.88,235.93,235.81,235.93,1409.0,228.2743,228.3227,228.2066,228.3227,1409.0
2024-03-01 13:30:00,235.83,235.88,235.75,235.82,1700.0,228.226,228.2743,228.1485,228.2163,1700.0
2024-03-01 13:35:00,235.89,235.93,235.8,235.82,3140.0,228.284,228.3227,228.1969,228.2163,3140.0
2024-03-01 13:40:00,235.77,235.9,235.65,235.72,4073.0,228.1679,228.2937,228.0518,228.1195,4073.0
2024-03-01 13:45:00,235.8,235.93,235.77,235.81,2860.0,228.1969,228.3227,228.1679,228.2066,2860.0
2024-03-01 13:50:00,235.81,236.13,235.74,235.95,15543.0,228.2066,228.5163,228.1389,228.3421,15543.0
2024-03-01 13:55:00,236.04,236.22,236.02,236.09,3585.0,228.4292,228.6034,228.4098,228.4776,3585.0
2024-03-01 14:00:00,236.14,236.21,236.06,236.21,3118.0,228.526,228.5937,228.4485,228.5937,3118.0
2024-03-01 14:05:00,236.19,236.27,236.05,236.1,5313.0,228.5744,228.6518,228.4389,228.4873,5313.0
2024-03-01 14:10:00,236.19,236.23,236.09,236.21,5223.0,228.5744,228.6131,228.4776,228.5937,5223.0
2024-03-01 14:15:00,236.29,236.32,236.04,236.04,2236.0,228.6711,228.7002,228.4292,228.4292,2236.0
2024-03-01 14:20:00,236.04,236.13,235.98,236.13,2801.0,228.4292,228.5163,228.3711,228.5163,2801.0
2024-03-01 14:25:00,236.07,236.43,236.07,236.43,7108.0,228.4582,228.8066,228.4582,228.8066,7108.0
2024-03-01 14:30:00,236.37,236.49,236.1,236.1,4738.0,228.7485,228.8647,228.4873,228.4873,4738.0
2024-03-01 14:35:00,236.27,236.34,236.16,236.16,2547.0,228.6518,228.7195,228.5453,228.5453,2547.0
2024-03-01 14:40:00,236.16,236.42,236.16,236.3,4598.0,228.5453,228.7969,228.5453,228.6808,4598.0
2024-03-01 14:45:00,236.31,236.32,236.14,236.22,2706.0,228.6905,228.7002,228.526,228.6034,2706.0
2024-03-01 14:50:00,236.14,236.25,236.14,236.21,1759.0,228.526,228.6324,228.526,228.5937,1759.0
2024-03-01 14:55:00,236.22,236.28,236.2,236.21,1487.0,228.6034,228.6614,228.584,228.5937,1487.0
2024-03-01 15:00:00,236.21,236.21,236.02,236.08,4974.0,228.5937,228.5937,228.4098,228.4679,4974.0
2024-03-01 15:05:00,236.09,236.29,236.09,236.29,3595.0,228.4776,228.6711,228.4776,228.6711,3595.0
2024-03-01 15:10:00,236.32,236.45,236.14,236.4,6193.0,228.7002,228.826,228.526,228.7776,6193.0
2024-03-01 15:15:00,236.35,236.43,236.25,236.3,5460.0,228.7292,228.8066,228.6324,228.6808,5460.0
2024-03-01 15:20:00,236.27,236.41,236.24,236.27,4076.0,228.6518,228.7873,228.6227,228.6518,4076.0
2024-03-01 15:25:00,236.23,236.43,236.2,236.36,4247.0,228.6131,228.8066,228.584,228.7389,4247.0
2024-03-01 15:30:00,236.39,236.47,235.98,235.98,12549.0,228.7679,228.8453,228.3711,228.3711,12549.0
2024-03-01 15:35:00,236.02,236.02,235.57,235.83,36290.0,228.4098,228.4098,227.9743,228.226,36290.0
2024-03-01 15:40:00,235.82,235.89,235.73,235.79,9753.0,228.2163,228.284,228.1292,228.1872,9753.0
2024-03-01 15:45:00,235.8,235.94,235.64,235.94,9558.0,228.1969,228.3324,228.0421,228.3324,9558.0
2024-03-01 15:50:00,235.9,235.93,235.63,235.87,15052.0,228.2937,228.3227,228.0324,228.2647,15052.0
2024-03-01 15:55:00,235.9,236.18,235.88,235.92,44445.0,228.2937,228.5647,228.2743,228.3131,44445.0
2024-03-04 09:30:00,235.4,237.97,235.4,237.56,30761.0,227.8098,230.297,227.8098,229.9002,30761.0
2024-03-04 09:35:00,237.36,237.44,236.3,236.52,6435.0,229.7066,229.784,228.6808,228.8937,6435.0
2024-03-04 09:40:00,236.52,237.09,236.5,236.92,9732.0,228.8937,229.4453,228.8744,229.2808,9732.0
2024-03-04 09:45:00,236.73,236.83,236.13,236.38,6847.0,229.0969,229.1937,228.5163,228.7582,6847.0
2024-03-04 09:50:00,236.31,236.46,236.13,236.25,6487.0,228.6905,228.8356,228.5163,228.6324,6487.0
2024-03-04 09:55:00,236.12,236.64,235.98,236.39,7167.0,228.5066,229.0098,228.3711,228.7679,7167.0
2024-03-04 10:00:00,236.45,236.85,236.45,236.57,6407.0,228.826,229.2131,228.826,228.9421,6407.0
2024-03-04 10:05:00,236.64,237.15,236.48,237.15,14632.0,229.0098,229.5034,228.855,229.5034,14632.0
2024-03-04 10:10:00,237.19,238.35,237.07,238.09,14343.0,229.5421,230.6647,229.426,230.4131,14343.0
2024-03-04 10:15:00,238.24,238.39,237.68,237.99,20910.0,230.5583,230.7034,230.0163,230.3163,20910.0
2024-03-04 10:20:00,238.05,239.12,237.83,239.12,10877.0,230.3744,231.4099,230.1615,231.4099,10877.0
2024-03-04 10:25:00,239.13,239.29,238.5,238.5,14861.0,231.4196,231.5744,230.8099,230.8099,14861.0
2024-03-04 10:30:00,238.53,238.85,238.47,238.47,62795.0,230.8389,231.1486,230.7808,230.7808,62795.0
2024-03-04 10:35:00,238.56,238.56,238.32,238.52,10346.0,230.8679,230.8679,230.6357,230.8292,10346.0
2024-03-04 10:40:00,238.44,238.68,238.33,238.5,16207.0,230.7518,230.9841,230.6453,230.8099,16207.0
2024-03-04 10:45:00,238.59,238.75,238.0,238.31,27412.0,230.897,231.0518,230.326,230.626,27412.0
2024-03-04 10:50:00,238.42,238.64,238.12,238.25,10951.0,230.7324,230.9454,230.4421,230.5679,10951.0
2024-03-04 10:55:00,238.21,238.38,237.87,238.0,7276.0,230.5292,230.6937,230.2002,230.326,7276.0
2024-03-04 11:00:00,238.03,238.03,237.77,237.86,11788.0,230.355,230.355,230.1034,230.1905,11788.0
2024-03-04 11:05:00,237.88,238.22,237.72,238.14,26621.0,230.2099,230.5389,230.055,230.4615,26621.0
2024-03-04 11:10:00,238.19,238.25,238.01,238.05,9051.0,230.5099,230.5679,230.3357,230.3744,9051.0
2024-03-04 11:15:00,238.07,238.39,238.07,238.28,11571.0,230.3937,230.7034,230.3937,230.597,11571.0
2024-03-04 11:20:00,238.26,238.34,237.86,238.0,12562.0,230.5776,230.655,230.1905,230.326,12562.0
2024-03-04 11:25:00,238.08,238.09,237.89,237.97,15933.0,230.4034,230.4131,230.2195,230.297,15933.0
2024-03-04 11:30:00,237.99,238.36,237.92,238.05,26233.0,230.3163,230.6744,230.2486,230.3744,26233.0
2024-03-04 11:35:00,238.13,238.58,238.13,238.41,19001.0,230.4518,230.8873,230.4518,230.7228,19001.0
2024-03-04 11:40:00,238.47,238.58,238.41,238.53,3706.0,230.7808,230.8873,230.7228,230.8389,3706.0
2024-03-04 11:45:00,238.55,238.58,238.29,238.29,6716.0,230.8583,230.8873,230.6066,230.6066,6716.0
2024-03-04 11:50:00,238.29,238.29,238.08,238.17,2600.0,230.6066,230.6066,230.4034,230.4905,2600.0
2024-03-04 11:55:00,238.17,238.24,238.01,238.11,9721.0,230.4905,230.5583,230.3357,230.4324,9721.0
2024-03-04 12:00:00,238.12,238.39,238.11,238.23,46029.0,230.4421,230.7034,230.4324,230.5486,46029.0
2024-03-04 12:05:00,238.23,238.23,238.02,238.04,3232.0,230.5486,230.5486,230.3453,230.3647,3232.0
2024-03-04 12:10:00,238.03,238.04,237.83,237.98,14556.0,230.355,230.3647,230.1615,230.3066,14556.0
2024-03-04 12:15:00,237.94,238.03,237.88,238.0,7623.0,230.2679,230.355,230.2099,230.326,7623.0
2024-03-04 12:20:00,238.0,238.0,237.79,237.91,10290.0,230.326,230.326,230.1228,230.2389,10290.0
2024-03-04 12:25:00,237.91,237.94,237.75,237.78,4778.0,230.2389,230.2679,230.0841,230.1131,4778.0
2024-03-04 12:30:00,237.79,237.9,237.65,237.9,9530.0,230.1228,230.2292,229.9873,230.2292,9530.0
2024-03-04 12:35:00,237.82,238.01,237.82,238.01,9763.0,230.1518,230.3357,230.1518,230.3357,9763.0
2024-03-04 12:40:00,237.95,238.02,237.81,237.89,7680.0,230.2776,230.3453,230.1421,230.2195,7680.0
2024-03-04 12:45:00,237.89,238.24,237.76,238.24,24729.0,230.2195,230.5583,230.0937,230.5583,24729.0
2024-03-04 12:50:00,238.34,238.42,238.23,238.36,12567.0,230.655,230.7324,230.5486,230.6744,12567.0
2024-03-04 12:55:00,238.36,238.46,238.0,238.14,27144.0,230.6744,230.7712,230.326,230.4615,27144.0
2024-03-04 13:00:00,238.04,238.06,237.95,238.0,3739.0,230.3647,230.3841,230.2776,230.326,3739.0
2024-03-04 13:05:00,238.0,238.14,237.85,237.93,12212.0,230.326,230.4615,230.1808,230.2582,12212.0
2024-03-04 13:10:00,237.94,238.04,237.71,237.85,15711.0,230.2679,230.3647,230.0453,230.1808,15711.0
2024-03-04 13:15:00,237.83,237.9,237.4,237.51,11208.0,230.1615,230.2292,229.7453,229.8518,11208.0
2024-03-04 13:20:00,237.52,237.58,237.4,237.51,10262.0,229.8615,229.9195,229.7453,229.8518,10262.0
2024-03-04 13:25:00,237.52,237.56,237.43,237.51,9436.0,229.8615,229.9002,229.7744,229.8518,9436.0
2024-03-04 13:30:00,237.5,237.54,237.32,237.32,5402.0,229.8421,229.8808,229.6679,229.6679,5402.0
2024-03-04 13:35:00,237.32,237.55,237.2,237.38,17862.0,229.6679,229.8905,229.5518,229.726,17862.0
2024-03-04 13:40:00,237.43,237.43,237.04,237.08,6504.0,229.7744,229.7744,229.3969,229.4357,6504.0
2024-03-04 13:45:00,237.07,237.33,237.07,237.25,6097.0,229.426,229.6776,229.426,229.6002,6097.0
2024-03-04 13:50:00,237.29,237.34,237.21,237.21,2096.0,229.6389,229.6873,229.5615,229.5615,2096.0
2024-03-04 13:55:00,237.25,237.31,237.13,237.23,30944.0,229.6002,229.6582,229.484,229.5808,30944.0
2024-03-04 14:00:00,237.24,237.44,237.2,237.44,17921.0,229.5905,229.784,229.5518,229.784,17921.0
2024-03-04 14:05:00,237.44,237.44,237.23,237.23,5774.0,229.784,229.784,229.5808,229.5808,5774.0
2024-03-04 14:10:00,237.28,237.46,237.21,237.46,5351.0,229.6292,229.8034,229.5615,229.8034,5351.0
2024-03-04 14:15:00,237.48,237.62,237.32,237.32,5243.0,229.8228,229.9582,229.6679,229.6679,5243.0
2024-03-04 14:20:00,237.31,237.81,237.04,237.81,30795.0,229.6582,230.1421,229.3969,230.1421,30795.0
2024-03-04 14:25:00,237.69,237.88,237.69,237.75,1554.0,230.026,230.2099,230.026,230.0841,1554.0
2024-03-04 14:30:00,237.96,238.45,237.96,238.43,4537.0,230.2873,230.7615,230.2873,230.7421,4537.0
2024-03-04 14:35:00,238.33,238.63,238.22,238.56,4837.0,230.6453,230.9357,230.5389,230.8679,4837.0
2024-03-04 14:40:00,238.67,239.05,238.63,239.05,6328.0,230.9744,231.3421,230.9357,231.3421,6328.0
2024-03-04 14:45:00,239.13,239.13,238.83,238.92,9677.0,231.4196,231.4196,231.1292,231.2163,9677.0
2024-03-04 14:50:00,238.94,239.41,238.94,239.25,7792.0,231.2357,231.6905,231.2357,231.5357,7792.0
2024-03-04 14:55:00,239.33,239.46,239.3,239.45,6867.0,231.6131,231.7389,231.5841,231.7292,6867.0
2024-03-04 15:00:00,239.44,239.51,239.13,239.13,7463.0,231.7196,231.7873,231.4196,231.4196,7463.0
2024-03-04 15:05:00,239.03,239.04,238.91,238.91,1903.0,231.3228,231.3325,231.2066,231.2066,1903.0
2024-03-04 15:10:00,238.95,238.96,238.71,238.71,4428.0,231.2454,231.255,231.0131,231.0131,4428.0
2024-03-04 15:15:00,238.68,238.68,238.44,238.5,5327.0,230.9841,230.9841,230.7518,230.8099,5327.0
2024-03-04 15:20:00,238.41,238.41,238.21,238.21,4990.0,230.7228,230.7228,230.5292,230.5292,4990.0
2024-03-04 15:25:00,238.21,238.38,238.17,238.26,5512.0,230.5292,230.6937,230.4905,230.5776,5512.0
2024-03-04 15:30:00,238.21,238.4,238.21,238.37,7629.0,230.5292,230.7131,230.5292,230.6841,7629.0
2024-03-04 15:35:00,238.36,238.59,238.29,238.59,6652.0,230.6744,230.897,230.6066,230.897,6652.0
2024-03-04 15:40:00,238.62,238.75,238.61,238.7,8017.0,230.926,231.0518,230.9163,231.0034,8017.0
2024-03-04 15:45:00,238.68,238.73,238.26,238.69,11265.0,230.9841,231.0325,230.5776,230.9937,11265.0
2024-03-04 15:50:00,238.64,238.66,238.48,238.64,16818.0,230.9454,230.9647,230.7905,230.9454,16818.0
2024-03-04 15:55:00,238.68,238.84,238.37,238.41,60813.0,230.9841,231.1389,230.6841,230.7228,60813.0
2024-03-05 09:30:00,238.02,238.91,237.79,238.47,29899.0,230.3453,231.2066,230.1228,230.7808,29899.0
2024-03-05 09:35:00,238.11,238.43,237.73,238.03,13479.0,230.4324,230.7421,230.0647,230.355,13479.0
2024-03-05 09:40:00,238.06,238.78,237.98,238.55,35993.0,230.3841,231.0808,230.3066,230.8583,35993.0
2024-03-05 09:45:00,238.29,238.57,238.1,238.39,11830.0,230.6066,230.8776,230.4228,230.7034,11830.0
2024-03-05 09:50:00,238.46,239.06,238.41,238.67,42282.0,230.7712,231.3518,230.7228,230.9744,42282.0
2024-03-05 09:55:00,238.64,239.2,238.62,238.89,54611.0,230.9454,231.4873,230.926,231.1873,54611.0
2024-03-05 10:00:00,238.68,239.99,238.68,239.77,19922.0,230.9841,232.2518,230.9841,232.0389,19922.0
2024-03-05 10:05:00,239.64,240.19,239.58,239.83,12444.0,231.9131,232.4454,231.855,232.097,12444.0
2024-03-05 10:10:00,239.78,240.03,239.63,239.92,9628.0,232.0486,232.2905,231.9034,232.1841,9628.0
2024-03-05 10:15:00,239.95,239.95,239.11,239.61,11460.0,232.2131,232.2131,231.4002,231.8841,11460.0
2024-03-05 10:20:00,239.63,239.96,239.61,239.84,15738.0,231.9034,232.2228,231.8841,232.1067,15738.0
2024-03-05 10:25:00,239.83,240.05,239.71,239.72,9642.0,232.097,232.3099,231.9809,231.9905,9642.0
2024-03-05 10:30:00,239.89,240.36,239.86,240.09,36785.0,232.155,232.6099,232.126,232.3486,36785.0
2024-03-05 10:35:00,240.12,240.2,239.91,240.04,17856.0,232.3776,232.4551,232.1744,232.3002,17856.0
2024-03-05 10:40:00,240.05,240.13,239.43,239.44,15498.0,232.3099,232.3873,231.7099,231.7196,15498.0
2024-03-05 10:45:00,239.44,239.94,239.21,239.46,40082.0,231.7196,232.2034,231.497,231.7389,40082.0
2024-03-05 10:50:00,239.54,240.0,239.17,239.96,74290.0,231.8163,232.2615,231.4583,232.2228,74290.0
2024-03-05 10:55:00,239.94,240.06,239.75,239.81,12982.0,232.2034,232.3196,232.0196,232.0776,12982.0
2024-03-05 11:00:00,239.95,239.95,239.63,239.63,8115.0,232.2131,232.2131,231.9034,231.9034,8115.0
2024-03-05 11:05:00,239.63,239.9,239.63,239.68,6710.0,231.9034,232.1647,231.9034,231.9518,6710.0
2024-03-05 11:10:00,239.68,239.68,239.47,239.62,21372.0,231.9518,231.9518,231.7486,231.8938,21372.0
2024-03-05 11:15:00,239.59,239.8,239.5,239.57,25617.0,231.8647,232.068,231.7776,231.8454,25617.0
2024-03-05 11:20:00,239.61,239.61,239.31,239.56,6285.0,231.8841,231.8841,231.5938,231.8357,6285.0
2024-03-05 11:25:00,239.59,239.6,239.17,239.37,18438.0,231.8647,231.8744,231.4583,231.6518,18438.0
2024-03-05 11:30:00,239.41,239.77,239.39,239.66,17737.0,231.6905,232.0389,231.6712,231.9325,17737.0
2024-03-05 11:35:00,239.76,239.82,239.49,239.67,17969.0,232.0292,232.0873,231.7679,231.9421,17969.0
2024-03-05 11:40:00,239.63,239.71,239.08,239.31,9752.0,231.9034,231.9809,231.3712,231.5938,9752.0
2024-03-05 11:45:00,239.29,239.33,239.16,239.25,14139.0,231.5744,231.6131,231.4486,231.5357,14139.0
2024-03-05 11:50:00,239.26,239.33,239.14,239.18,12704.0,231.5454,231.6131,231.4292,231.4679,12704.0
2024-03-05 11:55:00,239.23,239.63,239.17,239.54,17845.0,231.5163,231.9034,231.4583,231.8163,17845.0
2024-03-05 12:00:00,239.49,239.62,239.43,239.61,4848.0,231.7679,231.8938,231.7099,231.8841,4848.0
2024-03-05 12:05:00,239.55,239.65,239.53,239.65,6054.0,231.826,231.9228,231.8067,231.9228,6054.0
2024-03-05 12:10:00,239.68,239.81,239.56,239.8,12481.0,231.9518,232.0776,231.8357,232.068,12481.0
2024-03-05 12:15:00,239.81,239.84,239.52,239.65,13694.0,232.0776,232.1067,231.797,231.9228,13694.0
2024-03-05 12:20:00,239.7,239.8,239.64,239.74,6275.0,231.9712,232.068,231.9131,232.0099,6275.0
2024-03-05 12:25:00,239.76,239.79,239.43,239.43,4450.0,232.0292,232.0583,231.7099,231.7099,4450.0
2024-03-05 12:30:00,239.42,239.67,239.29,239.57,12491.0,231.7002,231.9421,231.5744,231.8454,12491.0
2024-03-05 12:35:00,239.58,239.58,239.38,239.47,5461.0,231.855,231.855,231.6615,231.7486,5461.0
2024-03-05 12:40:00,239.49,239.55,239.33,239.52,10527.0,231.7679,231.826,231.6131,231.797,10527.0
2024-03-05 12:45:00,239.56,240.0,239.51,239.91,16161.0,231.8357,232.2615,231.7873,232.1744,16161.0
2024-03-05 12:50:00,239.96,240.1,239.79,240.0,11336.0,232.2228,232.3583,232.0583,232.2615,11336.0
2024-03-05 12:55:00,239.91,239.98,239.72,239.87,4993.0,232.1744,232.2421,231.9905,232.1357,4993.0
2024-03-05 13:00:00,239.83,240.04,239.8,239.98,7514.0,232.097,232.3002,232.068,232.2421,7514.0
2024-03-05 13:05:00,239.99,240.07,239.87,240.0,16459.0,232.2518,232.3292,232.1357,232.2615,16459.0
2024-03-05 13:10:00,239.87,240.07,239.86,239.92,9473.0,232.1357,232.3292,232.126,232.1841,9473.0
2024-03-05 13:15:00,239.88,240.14,239.68,239.73,40190.0,232.1454,232.397,231.9518,232.0002,40190.0
2024-03-05 13:20:00,239.78,239.84,239.63,239.64,4750.0,232.0486,232.1067,231.9034,231.9131,4750.0
2024-03-05 13:25:00,239.65,239.87,239.56,239.74,7059.0,231.9228,232.1357,231.8357,232.0099,7059.0
2024-03-05 13:30:00,239.69,240.08,239.62,239.95,12501.0,231.9615,232.3389,231.8938,232.2131,12501.0
2024-03-05 13:35:00,239.94,240.01,239.6,239.61,8929.0,232.2034,232.2712,231.8744,231.8841,8929.0
2024-03-05 13:40:00,239.62,239.74,239.53,239.59,4160.0,231.8938,232.0099,231.8067,231.8647,4160.0
2024-03-05 13:45:00,239.59,239.59,239.32,239.43,10139.0,231.8647,231.8647,231.6034,231.7099,10139.0
2024-03-05 13:50:00,239.37,239.52,239.28,239.52,4961.0,231.6518,231.797,231.5647,231.797,4961.0
2024-03-05 13:55:00,239.52,239.79,239.5,239.63,22337.0,231.797,232.0583,231.7776,231.9034,22337.0
2024-03-05 14:00:00,239.66,239.67,239.43,239.43,34023.0,231.9325,231.9421,231.7099,231.7099,34023.0
2024-03-05 14:05:00,239.33,239.8,239.21,239.75,22931.0,231.6131,232.068,231.497,232.0196,22931.0
2024-03-05 14:10:00,239.74,239.84,239.64,239.7,9316.0,232.0099,232.1067,231.9131,231.9712,9316.0
2024-03-05 14:15:00,239.79,240.12,239.79,239.93,14023.0,232.0583,232.3776,232.0583,232.1938,14023.0
2024-03-05 14:20:00,239.95,240.05,239.88,240.0,19713.0,232.2131,232.3099,232.1454,232.2615,19713.0
2024-03-05 14:25:00,239.96,240.15,239.89,240.01,34848.0,232.2228,232.4067,232.155,232.2712,34848.0
2024-03-05 14:30:00,240.01,240.05,239.89,239.98,38989.0,232.2712,232.3099,232.155,232.2421,38989.0
2024-03-05 14:35:00,239.99,240.17,239.9,239.91,24246.0,232.2518,232.426,232.1647,232.1744,24246.0
2024-03-05 14:40:00,239.85,239.97,239.8,239.8,22472.0,232.1163,232.2325,232.068,232.068,22472.0
2024-03-05 14:45:00,239.8,239.9,239.34,239.44,23878.0,232.068,232.1647,231.6228,231.7196,23878.0
2024-03-05 14:50:00,239.47,239.74,239.33,239.42,26396.0,231.7486,232.0099,231.6131,231.7002,26396.0
2024-03-05 14:55:00,239.32,239.33,238.75,238.84,13972.0,231.6034,231.6131,231.0518,231.1389,13972.0
2024-03-05 15:00:00,238.64,238.68,238.29,238.47,18950.0,230.9454,230.9841,230.6066,230.7808,18950.0
2024-03-05 15:05:00,238.47,238.61,238.42,238.57,8788.0,230.7808,230.9163,230.7324,230.8776,8788.0
2024-03-05 15:10:00,238.54,238.72,238.24,238.41,19171.0,230.8486,231.0228,230.5583,230.7228,19171.0
2024-03-05 15:15:00,238.4,238.66,238.31,238.51,15706.0,230.7131,230.9647,230.626,230.8195,15706.0
2024-03-05 15:20:00,238.51,238.6,238.1,238.41,46680.0,230.8195,230.9066,230.4228,230.7228,46680.0
2024-03-05 15:25:00,238.38,238.43,237.89,237.98,28413.0,230.6937,230.7421,230.2195,230.3066,28413.0
2024-03-05 15:30:00,237.93,238.71,237.93,238.71,50039.0,230.2582,231.0131,230.2582,231.0131,50039.0
2024-03-05 15:35:00,238.76,238.9,238.66,238.72,28063.0,231.0615,231.197,230.9647,231.0228,28063.0
2024-03-05 15:40:00,238.7,238.85,238.41,238.5,55563.0,231.0034,231.1486,230.7228,230.8099,55563.0
2024-03-05 15:45:00,238.48,239.46,238.45,239.43,59569.0,230.7905,231.7389,230.7615,231.7099,59569.0
2024-03-05 15:50:00,239.47,239.6,239.01,239.5,90595.0,231.7486,231.8744,231.3034,231.7776,90595.0
2024-03-05 15:55:00,239.5,239.71,239.26,239.66,103098.0,231.7776,231.9809,231.5454,231.9325,103098.0
2024-03-06 09:30:00,242.07,242.33,240.87,242.24,48812.0,234.2648,234.5164,233.1035,234.4293,48812.0
2024-03-06 09:35:00,241.89,241.96,241.18,241.36,29669.0,234.0906,234.1583,233.4035,233.5777,29669.0
2024-03-06 09:40:00,241.36,241.88,240.75,240.83,42855.0,233.5777,234.0809,232.9873,233.0647,42855.0
2024-03-06 09:45:00,240.94,241.45,240.7,241.04,13644.0,233.1712,233.6647,232.9389,233.268,13644.0
2024-03-06 09:50:00,241.18,241.91,241.11,241.87,6259.0,233.4035,234.1099,233.3357,234.0712,6259.0
2024-03-06 09:55:00,241.83,241.84,241.46,241.69,28566.0,234.0325,234.0422,233.6744,233.897,28566.0
2024-03-06 10:00:00,241.59,241.66,241.02,241.17,39404.0,233.8002,233.868,233.2486,233.3938,39404.0
2024-03-06 10:05:00,241.17,241.4,240.85,241.4,21369.0,233.3938,233.6164,233.0841,233.6164,21369.0
2024-03-06 10:10:00,241.52,241.86,241.46,241.5,17043.0,233.7325,234.0615,233.6744,233.7131,17043.0
2024-03-06 10:15:00,241.43,241.52,241.16,241.51,6295.0,233.6454,233.7325,233.3841,233.7228,6295.0
2024-03-06 10:20:00,241.38,241.5,240.88,241.07,8014.0,233.597,233.7131,233.1131,233.297,8014.0
2024-03-06 10:25:00,241.13,241.22,240.97,241.03,7733.0,233.3551,233.4422,233.2002,233.2583,7733.0
2024-03-06 10:30:00,241.02,241.55,241.01,241.38,36513.0,233.2486,233.7615,233.2389,233.597,36513.0
2024-03-06 10:35:00,241.38,241.78,241.38,241.54,25391.0,233.597,233.9841,233.597,233.7518,25391.0
2024-03-06 10:40:00,241.53,242.19,241.5,242.07,13131.0,233.7422,234.3809,233.7131,234.2648,13131.0
2024-03-06 10:45:00,242.06,242.12,241.49,241.62,9178.0,234.2551,234.3131,233.7035,233.8293,9178.0
2024-03-06 10:50:00,241.67,241.88,241.62,241.74,9213.0,233.8777,234.0809,233.8293,233.9454,9213.0
2024-03-06 10:55:00,241.76,241.84,241.67,241.72,3322.0,233.9648,234.0422,233.8777,233.926,3322.0
2024-03-06 11:00:00,241.72,242.04,241.71,241.97,11099.0,233.926,234.2357,233.9164,234.168,11099.0
2024-03-06 11:05:00,241.9,242.04,241.84,241.84,10071.0,234.1002,234.2357,234.0422,234.0422,10071.0
2024-03-06 11:10:00,241.88,241.98,241.79,241.89,11442.0,234.0809,234.1777,233.9938,234.0906,11442.0
2024-03-06 11:15:00,241.91,242.1,241.86,242.06,5984.0,234.1099,234.2938,234.0615,234.2551,5984.0
2024-03-06 11:20:00,242.03,242.03,241.43,241.55,28868.0,234.226,234.226,233.6454,233.7615,28868.0
2024-03-06 11:25:00,241.55,241.93,241.54,241.76,11890.0,233.7615,234.1293,233.7518,233.9648,11890.0
2024-03-06 11:30:00,241.77,241.79,241.41,241.5,6488.0,233.9744,233.9938,233.626,233.7131,6488.0
2024-03-06 11:35:00,241.49,241.67,241.47,241.64,7842.0,233.7035,233.8777,233.6841,233.8486,7842.0
2024-03-06 11:40:00,241.64,241.7,241.53,241.63,4975.0,233.8486,233.9067,233.7422,233.8389,4975.0
2024-03-06 11:45:00,241.64,242.19,241.6,242.08,9999.0,233.8486,234.3809,233.8099,234.2744,9999.0
2024-03-06 11:50:00,242.06,242.45,242.06,242.13,12231.0,234.2551,234.6325,234.2551,234.3228,12231.0
2024-03-06 11:55:00,242.01,242.17,242.0,242.12,5845.0,234.2067,234.3615,234.197,234.3131,5845.0
2024-03-06 12:00:00,242.11,242.14,241.77,241.86,9977.0,234.3035,234.3325,233.9744,234.0615,9977.0
2024-03-06 12:05:00,241.84,242.19,241.78,242.1,3927.0,234.0422,234.3809,233.9841,234.2938,3927.0
2024-03-06 12:10:00,242.12,242.48,242.12,242.38,9800.0,234.3131,234.6615,234.3131,234.5648,9800.0
2024-03-06 12:15:00,242.38,242.44,242.14,242.14,3791.0,234.5648,234.6228,234.3325,234.3325,3791.0
2024-03-06 12:20:00,242.21,242.42,242.2,242.38,6193.0,234.4002,234.6035,234.3906,234.5648,6193.0
2024-03-06 12:25:00,242.35,242.37,242.23,242.26,4512.0,234.5357,234.5551,234.4196,234.4486,4512.0
2024-03-06 12:30:00,242.27,242.33,241.97,242.08,4797.0,234.4583,234.5164,234.168,234.2744,4797.0
2024-03-06 12:35:00,242.07,242.21,242.06,242.11,4214.0,234.2648,234.4002,234.2551,234.3035,4214.0
2024-03-06 12:40:00,242.1,242.17,241.95,242.15,8263.0,234.2938,234.3615,234.1486,234.3422,8263.0
2024-03-06 12:45:00,242.11,242.25,241.99,242.15,35686.0,234.3035,234.439,234.1873,234.3422,35686.0
2024-03-06 12:50:00,242.1,242.23,242.07,242.12,5172.0,234.2938,234.4196,234.2648,234.3131,5172.0
2024-03-06 12:55:00,242.07,242.49,242.04,242.47,6647.0,234.2648,234.6712,234.2357,234.6519,6647.0
2024-03-06 13:00:00,242.49,242.66,242.43,242.54,6677.0,234.6712,234.8357,234.6131,234.7196,6677.0
2024-03-06 13:05:00,242.61,242.72,242.55,242.7,3683.0,234.7873,234.8938,234.7293,234.8744,3683.0
2024-03-06 13:10:00,242.65,242.93,242.65,242.88,11475.0,234.8261,235.097,234.8261,235.0486,11475.0
2024-03-06 13:15:00,242.9,243.14,242.9,243.08,11624.0,235.068,235.3003,235.068,235.2422,11624.0
2024-03-06 13:20:00,243.1,243.14,243.01,243.06,8847.0,235.2615,235.3003,235.1744,235.2228,8847.0
2024-03-06 13:25:00,243.13,243.44,242.61,243.41,29678.0,235.2906,235.5906,234.7873,235.5616,29678.0
2024-03-06 13:30:00,243.41,243.43,242.61,242.85,14969.0,235.5616,235.5809,234.7873,235.0196,14969.0
2024-03-06 13:35:00,242.91,243.07,242.27,242.55,21288.0,235.0777,235.2325,234.4583,234.7293,21288.0
2024-03-06 13:40:00,242.63,243.06,242.58,242.94,12999.0,234.8067,235.2228,234.7583,235.1067,12999.0
2024-03-06 13:45:00,242.97,242.97,242.41,242.45,10431.0,235.1357,235.1357,234.5938,234.6325,10431.0
2024-03-06 13:50:00,242.45,242.89,242.28,242.71,19321.0,234.6325,235.0583,234.468,234.8841,19321.0
2024-03-06 13:55:00,242.74,242.82,242.66,242.81,7903.0,234.9132,234.9906,234.8357,234.9809,7903.0
2024-03-06 14:00:00,242.76,242.82,242.48,242.5,13371.0,234.9325,234.9906,234.6615,234.6809,13371.0
2024-03-06 14:05:00,242.57,243.05,242.57,242.79,34955.0,234.7486,235.2132,234.7486,234.9615,34955.0
2024-03-06 14:10:00,242.68,242.77,242.45,242.53,10901.0,234.8551,234.9422,234.6325,234.7099,10901.0
2024-03-06 14:15:00,242.55,242.65,242.31,242.52,10362.0,234.7293,234.8261,234.497,234.7002,10362.0
2024-03-06 14:20:00,242.5,242.6,242.44,242.47,5862.0,234.6809,234.7777,234.6228,234.6519,5862.0
2024-03-06 14:25:00,242.46,242.66,242.26,242.65,9469.0,234.6422,234.8357,234.4486,234.8261,9469.0
2024-03-06 14:30:00,242.66,242.77,242.31,242.67,9564.0,234.8357,234.9422,234.497,234.8454,9564.0
2024-03-06 14:35:00,242.63,242.73,242.48,242.49,35044.0,234.8067,234.9035,234.6615,234.6712,35044.0
2024-03-06 14:40:00,242.48,242.54,242.32,242.39,7212.0,234.6615,234.7196,234.5067,234.5744,7212.0
2024-03-06 14:45:00,242.39,242.48,242.1,242.48,9857.0,234.5744,234.6615,234.2938,234.6615,9857.0
2024-03-06 14:50:00,242.48,242.81,242.47,242.74,7480.0,234.6615,234.9809,234.6519,234.9132,7480.0
2024-03-06 14:55:00,242.7,242.77,242.52,242.71,8210.0,234.8744,234.9422,234.7002,234.8841,8210.0
2024-03-06 15:00:00,242.66,242.81,242.6,242.62,5420.0,234.8357,234.9809,234.7777,234.797,5420.0
2024-03-06 15:05:00,242.66,242.74,242.25,242.26,7294.0,234.8357,234.9132,234.439,234.4486,7294.0
2024-03-06 15:10:00,242.27,242.71,242.25,242.42,19789.0,234.4583,234.8841,234.439,234.6035,19789.0
2024-03-06 15:15:00,242.43,242.54,242.2,242.3,52063.0,234.6131,234.7196,234.3906,234.4873,52063.0
2024-03-06 15:20:00,242.27,242.44,242.26,242.37,16249.0,234.4583,234.6228,234.4486,234.5551,16249.0
2024-03-06 15:25:00,242.37,242.75,242.35,242.71,9737.0,234.5551,234.9228,234.5357,234.8841,9737.0
2024-03-06 15:30:00,242.69,243.08,242.44,242.93,47078.0,234.8648,235.2422,234.6228,235.097,47078.0
2024-03-06 15:35:00,242.95,243.4,242.92,243.29,29540.0,235.1164,235.5519,235.0874,235.4454,29540.0
2024-03-06 15:40:00,243.34,243.57,243.13,243.47,50132.0,235.4938,235.7164,235.2906,235.6196,50132.0
2024-03-06 15:45:00,243.47,243.89,243.43,243.83,33196.0,235.6196,236.0261,235.5809,235.968,33196.0
2024-03-06 15:50:00,243.75,243.76,243.2,243.53,72860.0,235.8906,235.9003,235.3583,235.6777,72860.0
2024-03-06 15:55:00,243.64,243.79,243.07,243.09,97930.0,235.7841,235.9293,235.2325,235.2519,97930.0
2024-03-07 09:30:00,246.0,247.16,245.98,246.28,27861.0,238.068,239.1906,238.0487,238.339,27861.0
2024-03-07 09:35:00,246.23,246.68,246.06,246.4,16476.0,238.2906,238.7261,238.1261,238.4551,16476.0
2024-03-07 09:40:00,246.52,246.79,246.42,246.5,9844.0,238.5713,238.8326,238.4745,238.5519,9844.0
2024-03-07 09:45:00,246.51,247.39,246.43,247.11,22582.0,238.5616,239.4132,238.4842,239.1422,22582.0
2024-03-07 09:50:00,247.07,247.51,247.04,247.33,7368.0,239.1035,239.5294,239.0745,239.3552,7368.0
2024-03-07 09:55:00,247.4,248.0,247.21,247.64,23529.0,239.4229,240.0036,239.239,239.6552,23529.0
2024-03-07 10:00:00,247.64,247.77,247.36,247.44,17735.0,239.6552,239.781,239.3842,239.4616,17735.0
2024-03-07 10:05:00,247.44,247.67,247.04,247.59,46833.0,239.4616,239.6842,239.0745,239.6068,46833.0
2024-03-07 10:10:00,247.56,247.75,247.36,247.57,15709.0,239.5777,239.7616,239.3842,239.5874,15709.0
2024-03-07 10:15:00,247.57,247.75,247.46,247.75,10267.0,239.5874,239.7616,239.481,239.7616,10267.0
2024-03-07 10:20:00,247.74,247.74,247.55,247.65,15668.0,239.7519,239.7519,239.5681,239.6648,15668.0
2024-03-07 10:25:00,247.73,247.73,247.44,247.56,9711.0,239.7423,239.7423,239.4616,239.5777,9711.0
2024-03-07 10:30:00,247.49,247.68,247.44,247.5,16404.0,239.51,239.6939,239.4616,239.5197,16404.0
2024-03-07 10:35:00,247.49,247.65,247.47,247.59,9829.0,239.51,239.6648,239.4906,239.6068,9829.0
2024-03-07 10:40:00,247.61,247.72,247.53,247.64,19793.0,239.6261,239.7326,239.5487,239.6552,19793.0
2024-03-07 10:45:00,247.64,247.68,247.44,247.59,19398.0,239.6552,239.6939,239.4616,239.6068,19398.0
2024-03-07 10:50:00,247.56,247.67,247.36,247.55,55161.0,239.5777,239.6842,239.3842,239.5681,55161.0
2024-03-07 10:55:00,247.56,247.89,247.5,247.81,5098.0,239.5777,239.8971,239.5197,239.8197,5098.0
2024-03-07 11:00:00,247.75,247.83,247.46,247.67,12785.0,239.7616,239.839,239.481,239.6842,12785.0
2024-03-07 11:05:00,247.71,247.77,247.6,247.6,6690.0,239.7229,239.781,239.6164,239.6164,6690.0
2024-03-07 11:10:00,247.71,247.71,247.5,247.58,15378.0,239.7229,239.7229,239.5197,239.5971,15378.0
2024-03-07 11:15:00,247.5,247.57,246.9,246.98,39274.0,239.5197,239.5874,238.939,239.0164,39274.0
2024-03-07 11:20:00,246.9,247.45,246.0,246.09,58403.0,238.939,239.4713,238.068,238.1551,58403.0
2024-03-07 11:25:00,246.0,246.25,245.9,245.98,20907.0,238.068,238.31,237.9713,238.0487,20907.0
2024-03-07 11:30:00,245.9,246.18,245.49,245.61,51031.0,237.9713,238.2422,237.5745,237.6906,51031.0
2024-03-07 11:35:00,245.53,246.2,245.53,245.76,30217.0,237.6132,238.2616,237.6132,237.8358,30217.0
2024-03-07 11:40:00,245.95,246.3,245.79,246.23,29992.0,238.0197,238.3584,237.8648,238.2906,29992.0
2024-03-07 11:45:00,246.19,246.3,245.82,245.91,10054.0,238.2519,238.3584,237.8938,237.9809,10054.0
2024-03-07 11:50:00,245.96,246.34,245.88,246.29,8850.0,238.0293,238.3971,237.9519,238.3487,8850.0
2024-03-07 11:55:00,246.33,246.88,246.32,246.82,14768.0,238.3874,238.9197,238.3777,238.8616,14768.0
2024-03-07 12:00:00,246.69,246.8,246.46,246.46,5114.0,238.7358,238.8422,238.5132,238.5132,5114.0
2024-03-07 12:05:00,246.44,246.68,246.44,246.66,6527.0,238.4939,238.7261,238.4939,238.7068,6527.0
2024-03-07 12:10:00,246.67,246.8,246.61,246.66,6437.0,238.7164,238.8422,238.6584,238.7068,6437.0
2024-03-07 12:15:00,246.67,246.68,246.55,246.62,3481.0,238.7164,238.7261,238.6003,238.668,3481.0
2024-03-07 12:20:00,246.65,246.71,246.23,246.44,13171.0,238.6971,238.7551,238.2906,238.4939,13171.0
2024-03-07 12:25:00,246.46,246.46,246.21,246.24,6480.0,238.5132,238.5132,238.2713,238.3003,6480.0
2024-03-07 12:30:00,246.24,246.31,246.15,246.2,39204.0,238.3003,238.368,238.2132,238.2616,39204.0
2024-03-07 12:35:00,246.22,246.22,245.95,245.95,4632.0,238.2809,238.2809,238.0197,238.0197,4632.0
2024-03-07 12:40:00,245.99,245.99,245.75,245.88,7475.0,238.0584,238.0584,237.8261,237.9519,7475.0
2024-03-07 12:45:00,245.98,246.04,245.88,245.92,6518.0,238.0487,238.1067,237.9519,237.9906,6518.0
2024-03-07 12:50:00,245.92,246.04,245.79,245.99,5346.0,237.9906,238.1067,237.8648,238.0584,5346.0
2024-03-07 12:55:00,245.98,246.0,245.89,245.99,5711.0,238.0487,238.068,237.9616,238.0584,5711.0
2024-03-07 13:00:00,246.0,246.02,245.88,245.95,1150.0,238.068,238.0874,237.9519,238.0197,1150.0
2024-03-07 13:05:00,245.94,246.13,245.93,246.13,12659.0,238.01,238.1938,238.0003,238.1938,12659.0
2024-03-07 13:10:00,246.15,246.17,246.06,246.1,3090.0,238.2132,238.2326,238.1261,238.1648,3090.0
2024-03-07 13:15:00,246.1,246.14,245.92,246.02,10425.0,238.1648,238.2035,237.9906,238.0874,10425.0
2024-03-07 13:20:00,245.9,246.05,245.53,245.72,10222.0,237.9713,238.1164,237.6132,237.7971,10222.0
2024-03-07 13:25:00,245.59,245.75,245.47,245.74,14114.0,237.6713,237.8261,237.5551,237.8164,14114.0
2024-03-07 13:30:00,245.75,245.76,245.53,245.64,11490.0,237.8261,237.8358,237.6132,237.7196,11490.0
2024-03-07 13:35:00,245.65,245.71,245.62,245.64,5958.0,237.7293,237.7874,237.7003,237.7196,5958.0
2024-03-07 13:40:00,245.64,245.76,245.57,245.75,13297.0,237.7196,237.8358,237.6519,237.8261,13297.0
2024-03-07 13:45:00,245.74,245.8,245.65,245.66,4777.0,237.8164,237.8745,237.7293,237.739,4777.0
2024-03-07 13:50:00,245.72,245.73,245.61,245.72,14203.0,237.7971,237.8067,237.6906,237.7971,14203.0
2024-03-07 13:55:00,245.72,246.14,245.71,246.05,15442.0,237.7971,238.2035,237.7874,238.1164,15442.0
2024-03-07 14:00:00,245.89,245.89,245.64,245.75,3932.0,237.9616,237.9616,237.7196,237.8261,3932.0
2024-03-07 14:05:00,245.75,245.92,245.63,245.85,9584.0,237.8261,237.9906,237.71,237.9229,9584.0
2024-03-07 14:10:00,245.91,246.01,245.87,245.94,3648.0,237.9809,238.0777,237.9422,238.01,3648.0
2024-03-07 14:15:00,246.02,246.07,245.8,245.84,2712.0,238.0874,238.1358,237.8745,237.9132,2712.0
2024-03-07 14:20:00,245.75,245.79,245.6,245.7,11022.0,237.8261,237.8648,237.6809,237.7777,11022.0
2024-03-07 14:25:00,245.59,245.61,245.33,245.34,7687.0,237.6713,237.6906,237.4196,237.4293,7687.0
2024-03-07 14:30:00,245.27,245.35,245.13,245.2,9456.0,237.3616,237.439,237.2261,237.2938,9456.0
2024-03-07 14:35:00,245.24,245.28,244.82,244.82,20515.0,237.3325,237.3713,236.9261,236.9261,20515.0
2024-03-07 14:40:00,244.88,244.92,244.58,244.59,13325.0,236.9842,237.0229,236.6938,236.7035,13325.0
2024-03-07 14:45:00,244.58,244.71,244.34,244.49,23294.0,236.6938,236.8196,236.4616,236.6067,23294.0
2024-03-07 14:50:00,244.49,244.49,244.36,244.39,5182.0,236.6067,236.6067,236.4809,236.51,5182.0
2024-03-07 14:55:00,244.4,244.75,244.28,244.72,15412.0,236.5196,236.8583,236.4035,236.8293,15412.0
2024-03-07 15:00:00,244.69,244.71,244.52,244.61,6296.0,236.8003,236.8196,236.6358,236.7229,6296.0
2024-03-07 15:05:00,244.59,244.83,244.55,244.81,3395.0,236.7035,236.9358,236.6648,236.9164,3395.0
2024-03-07 15:10:00,244.87,244.98,244.8,244.96,6732.0,236.9745,237.0809,236.9067,237.0616,6732.0
2024-03-07 15:15:00,244.92,244.98,244.81,244.81,3287.0,237.0229,237.0809,236.9164,236.9164,3287.0
2024-03-07 15:20:00,244.8,244.88,244.67,244.81,9219.0,236.9067,236.9842,236.7809,236.9164,9219.0
2024-03-07 15:25:00,244.78,244.86,244.76,244.84,5892.0,236.8874,236.9648,236.868,236.9454,5892.0
2024-03-07 15:30:00,244.86,245.07,244.81,245.06,12934.0,236.9648,237.168,236.9164,237.1583,12934.0
2024-03-07 15:35:00,245.08,245.54,245.04,245.52,15333.0,237.1777,237.6229,237.139,237.6035,15333.0
2024-03-07 15:40:00,245.51,245.66,245.43,245.47,10126.0,237.5938,237.739,237.5164,237.5551,10126.0
2024-03-07 15:45:00,245.47,245.55,245.32,245.32,11461.0,237.5551,237.6325,237.41,237.41,11461.0
2024-03-07 15:50:00,245.26,245.76,245.26,245.76,19505.0,237.3519,237.8358,237.3519,237.8358,19505.0
2024-03-07 15:55:00,245.76,245.79,245.11,245.15,57955.0,237.8358,237.8648,237.2067,237.2454,57955.0
2024-03-08 09:30:00,245.54,245.99,244.47,244.49,17722.0,237.6229,238.0584,236.5874,236.6067,17722.0
2024-03-08 09:35:00,244.93,245.25,244.34,244.65,21494.0,237.0325,237.3422,236.4616,236.7616,21494.0
2024-03-08 09:40:00,244.61,244.84,244.54,244.63,5578.0,236.7229,236.9454,236.6551,236.7422,5578.0
2024-03-08 09:45:00,244.52,245.43,244.52,245.05,18513.0,236.6358,237.5164,236.6358,237.1487,18513.0
2024-03-08 09:50:00,245.23,245.41,245.02,245.33,10240.0,237.3229,237.4971,237.1196,237.4196,10240.0
2024-03-08 09:55:00,245.46,245.93,245.36,245.93,6700.0,237.5455,238.0003,237.4487,238.0003,6700.0
2024-03-08 10:00:00,245.95,245.95,245.3,245.38,4583.0,238.0197,238.0197,237.3906,237.468,4583.0
2024-03-08 10:05:00,245.29,245.29,244.8,244.87,6596.0,237.3809,237.3809,236.9067,236.9745,6596.0
2024-03-08 10:10:00,244.95,244.95,244.68,244.74,5452.0,237.0519,237.0519,236.7906,236.8487,5452.0
2024-03-08 10:15:00,244.76,245.01,244.75,244.81,6797.0,236.868,237.11,236.8583,236.9164,6797.0
2024-03-08 10:20:00,244.75,244.82,244.62,244.82,10150.0,236.8583,236.9261,236.7325,236.9261,10150.0
2024-03-08 10:25:00,244.86,244.87,244.67,244.67,5461.0,236.9648,236.9745,236.7809,236.7809,5461.0
2024-03-08 10:30:00,244.77,244.95,244.64,244.92,4236.0,236.8777,237.0519,236.7519,237.0229,4236.0
2024-03-08 10:35:00,244.92,244.92,244.64,244.83,3486.0,237.0229,237.0229,236.7519,236.9358,3486.0
2024-03-08 10:40:00,244.81,245.12,244.75,245.01,9896.0,236.9164,237.2164,236.8583,237.11,9896.0
2024-03-08 10:45:00,245.01,245.03,244.9,244.91,2766.0,237.11,237.1293,237.0035,237.0132,2766.0
2024-03-08 10:50:00,244.96,245.27,244.95,245.27,12779.0,237.0616,237.3616,237.0519,237.3616,12779.0
2024-03-08 10:55:00,245.3,245.36,245.18,245.25,6517.0,237.3906,237.4487,237.2745,237.3422,6517.0
2024-03-08 11:00:00,245.2,245.21,244.84,245.07,6360.0,237.2938,237.3035,236.9454,237.168,6360.0
2024-03-08 11:05:00,245.01,245.02,244.76,244.86,6653.0,237.11,237.1196,236.868,236.9648,6653.0
2024-03-08 11:10:00,244.75,244.86,244.6,244.67,8948.0,236.8583,236.9648,236.7132,236.7809,8948.0
2024-03-08 11:15:00,244.58,244.95,244.58,244.76,3473.0,236.6938,237.0519,236.6938,236.868,3473.0
2024-03-08 11:20:00,244.8,244.81,244.42,244.52,5317.0,236.9067,236.9164,236.539,236.6358,5317.0
2024-03-08 11:25:00,244.51,244.68,244.46,244.58,4322.0,236.6261,236.7906,236.5777,236.6938,4322.0
2024-03-08 11:30:00,244.64,244.95,244.44,244.45,9247.0,236.7519,237.0519,236.5583,236.568,9247.0
2024-03-08 11:35:00,244.39,244.7,244.28,244.69,5844.0,236.51,236.81,236.4035,236.8003,5844.0
2024-03-08 11:40:00,244.67,244.67,244.18,244.22,5826.0,236.7809,236.7809,236.3067,236.3454,5826.0
2024-03-08 11:45:00,244.1,244.2,243.9,244.03,13091.0,236.2293,236.3261,236.0358,236.1616,13091.0
2024-03-08 11:50:00,243.91,244.21,243.91,244.09,2484.0,236.0454,236.3358,236.0454,236.2196,2484.0
2024-03-08 11:55:00,244.11,244.3,243.87,244.3,7759.0,236.239,236.4229,236.0067,236.4229,7759.0
2024-03-08 12:00:00,244.3,244.74,244.29,244.53,7064.0,236.4229,236.8487,236.4132,236.6454,7064.0
2024-03-08 12:05:00,244.51,244.51,244.25,244.31,2220.0,236.6261,236.6261,236.3745,236.4325,2220.0
2024-03-08 12:10:00,244.31,244.5,244.23,244.25,7503.0,236.4325,236.6164,236.3551,236.3745,7503.0
2024-03-08 12:15:00,244.32,244.86,244.25,244.79,7058.0,236.4422,236.9648,236.3745,236.8971,7058.0
2024-03-08 12:20:00,244.73,245.1,244.72,245.0,8590.0,236.839,237.1971,236.8293,237.1003,8590.0
2024-03-08 12:25:00,245.02,245.27,245.01,245.06,5252.0,237.1196,237.3616,237.11,237.1583,5252.0
2024-03-08 12:30:00,245.12,245.26,244.99,245.21,10137.0,237.2164,237.3519,237.0906,237.3035,10137.0
2024-03-08 12:35:00,245.25,245.37,245.06,245.19,7047.0,237.3422,237.4584,237.1583,237.2842,7047.0
2024-03-08 12:40:00,245.18,245.18,244.76,244.79,6646.0,237.2745,237.2745,236.868,236.8971,6646.0
2024-03-08 12:45:00,244.83,244.92,244.72,244.88,6808.0,236.9358,237.0229,236.8293,236.9842,6808.0
2024-03-08 12:50:00,244.89,245.16,244.76,244.76,11366.0,236.9938,237.2551,236.868,236.868,11366.0
2024-03-08 12:55:00,244.81,245.32,244.7,245.19,21895.0,236.9164,237.41,236.81,237.2842,21895.0
2024-03-08 13:00:00,245.13,245.16,244.96,245.13,4110.0,237.2261,237.2551,237.0616,237.2261,4110.0
2024-03-08 13:05:00,245.07,245.24,245.0,245.24,9990.0,237.168,237.3325,237.1003,237.3325,9990.0
2024-03-08 13:10:00,245.25,245.25,244.83,244.83,9507.0,237.3422,237.3422,236.9358,236.9358,9507.0
2024-03-08 13:15:00,244.83,245.06,244.81,244.91,14100.0,236.9358,237.1583,236.9164,237.0132,14100.0
2024-03-08 13:20:00,244.81,244.93,244.79,244.93,3857.0,236.9164,237.0325,236.8971,237.0325,3857.0
2024-03-08 13:25:00,244.84,245.01,244.81,244.87,3971.0,236.9454,237.11,236.9164,236.9745,3971.0
2024-03-08 13:30:00,244.87,245.19,244.84,245.19,8561.0,236.9745,237.2842,236.9454,237.2842,8561.0
2024-03-08 13:35:00,245.18,245.33,244.92,244.96,5709.0,237.2745,237.4196,237.0229,237.0616,5709.0
2024-03-08 13:40:00,244.88,245.03,244.81,244.96,5922.0,236.9842,237.1293,236.9164,237.0616,5922.0
2024-03-08 13:45:00,244.86,245.06,244.82,244.93,5486.0,236.9648,237.1583,236.9261,237.0325,5486.0
2024-03-08 13:50:00,244.93,244.99,244.19,244.26,91286.0,237.0325,237.0906,236.3164,236.3841,91286.0
2024-03-08 13:55:00,244.29,244.29,243.84,243.89,8374.0,236.4132,236.4132,235.9777,236.0261,8374.0
2024-03-08 14:00:00,243.76,243.85,243.56,243.67,9508.0,235.9003,235.9874,235.7067,235.8132,9508.0
2024-03-08 14:05:00,243.82,243.98,243.66,243.92,3752.0,235.9583,236.1132,235.8035,236.0551,3752.0
2024-03-08 14:10:00,243.95,244.13,243.89,243.94,5923.0,236.0841,236.2583,236.0261,236.0745,5923.0
2024-03-08 14:15:00,243.91,244.04,243.79,244.03,6728.0,236.0454,236.1712,235.9293,236.1616,6728.0
2024-03-08 14:20:00,244.04,244.15,243.98,244.09,2795.0,236.1712,236.2777,236.1132,236.2196,2795.0
2024-03-08 14:25:00,244.13,244.29,244.02,244.25,4612.0,236.2583,236.4132,236.1519,236.3745,4612.0
2024-03-08 14:30:00,244.29,244.34,244.08,244.09,2511.0,236.4132,236.4616,236.2099,236.2196,2511.0
2024-03-08 14:35:00,244.08,244.25,244.03,244.17,2757.0,236.2099,236.3745,236.1616,236.297,2757.0
2024-03-08 14:40:00,244.11,244.25,244.04,244.22,6313.0,236.239,236.3745,236.1712,236.3454,6313.0
2024-03-08 14:45:00,244.24,244.35,244.11,244.26,3837.0,236.3648,236.4712,236.239,236.3841,3837.0
2024-03-08 14:50:00,244.25,244.5,244.08,244.08,8528.0,236.3745,236.6164,236.2099,236.2099,8528.0
2024-03-08 14:55:00,244.1,244.14,243.74,243.97,4837.0,236.2293,236.268,235.8809,236.1035,4837.0
2024-03-08 15:00:00,243.91,243.99,243.82,243.82,3047.0,236.0454,236.1228,235.9583,235.9583,3047.0
2024-03-08 15:05:00,243.87,244.02,243.68,243.73,6472.0,236.0067,236.1519,235.8228,235.8712,6472.0
2024-03-08 15:10:00,243.66,243.66,243.17,243.18,7727.0,235.8035,235.8035,235.3293,235.339,7727.0
2024-03-08 15:15:00,243.2,243.25,243.11,243.22,6249.0,235.3583,235.4067,235.2712,235.3777,6249.0
2024-03-08 15:20:00,243.22,243.35,243.13,243.13,20467.0,235.3777,235.5035,235.2906,235.2906,20467.0
2024-03-08 15:25:00,243.11,243.11,242.63,242.77,12910.0,235.2712,235.2712,234.8067,234.9422,12910.0
2024-03-08 15:30:00,242.71,242.86,242.5,242.61,24438.0,234.8841,235.0293,234.6809,234.7873,24438.0
2024-03-08 15:35:00,242.61,242.61,242.06,242.08,34784.0,234.7873,234.7873,234.2551,234.2744,34784.0
2024-03-08 15:40:00,242.14,242.25,241.75,241.75,28088.0,234.3325,234.439,233.9551,233.9551,28088.0
2024-03-08 15:45:00,241.78,242.23,241.67,241.77,35407.0,233.9841,234.4196,233.8777,233.9744,35407.0
2024-03-08 15:50:00,241.84,242.06,241.7,242.06,41811.0,234.0422,234.2551,233.9067,234.2551,41811.0
2024-03-08 15:55:00,242.09,242.21,241.42,241.59,79008.0,234.2841,234.4002,233.6357,233.8002,79008.0
2024-03-11 09:30:00,243.25,244.99,242.42,244.72,25189.0,235.4067,237.0906,234.6035,236.8293,25189.0
2024-03-11 09:35:00,244.99,245.41,244.61,245.11,7256.0,237.0906,237.4971,236.7229,237.2067,7256.0
2024-03-11 09:40:00,244.81,245.11,244.29,245.05,12827.0,236.9164,237.2067,236.4132,237.1487,12827.0
2024-03-11 09:45:00,244.75,245.42,244.61,245.34,9164.0,236.8583,237.5067,236.7229,237.4293,9164.0
2024-03-11 09:50:00,245.42,245.47,245.1,245.3,11002.0,237.5067,237.5551,237.1971,237.3906,11002.0
2024-03-11 09:55:00,245.22,245.34,245.0,245.11,27430.0,237.3132,237.4293,237.1003,237.2067,27430.0
2024-03-11 10:00:00,245.11,245.12,244.51,244.51,14978.0,237.2067,237.2164,236.6261,236.6261,14978.0
2024-03-11 10:05:00,244.48,244.62,244.32,244.59,9134.0,236.5971,236.7325,236.4422,236.7035,9134.0
2024-03-11 10:10:00,244.63,244.68,244.4,244.61,15637.0,236.7422,236.7906,236.5196,236.7229,15637.0
2024-03-11 10:15:00,244.68,245.06,244.63,245.05,9470.0,236.7906,237.1583,236.7422,237.1487,9470.0
2024-03-11 10:20:00,245.03,245.36,244.83,244.91,15558.0,237.1293,237.4487,236.9358,237.0132,15558.0
2024-03-11 10:25:00,244.77,244.77,244.4,244.52,7733.0,236.8777,236.8777,236.5196,236.6358,7733.0
2024-03-11 10:30:00,244.6,244.73,244.44,244.67,6909.0,236.7132,236.839,236.5583,236.7809,6909.0
2024-03-11 10:35:00,244.73,244.84,244.67,244.84,4253.0,236.839,236.9454,236.7809,236.9454,4253.0
2024-03-11 10:40:00,244.9,245.7,244.9,245.65,6812.0,237.0035,237.7777,237.0035,237.7293,6812.0
2024-03-11 10:45:00,245.56,246.29,245.51,246.29,8719.0,237.6422,238.3487,237.5938,238.3487,8719.0
2024-03-11 10:50:00,246.29,246.59,246.24,246.43,3942.0,238.3487,238.639,238.3003,238.4842,3942.0
2024-03-11 10:55:00,246.51,246.96,246.39,246.89,9113.0,238.5616,238.9971,238.4455,238.9293,9113.0
2024-03-11 11:00:00,246.89,247.11,246.55,246.56,11027.0,238.9293,239.1422,238.6003,238.61,11027.0
2024-03-11 11:05:00,246.55,246.81,246.48,246.68,5826.0,238.6003,238.8519,238.5326,238.7261,5826.0
2024-03-11 11:10:00,246.8,246.9,246.58,246.9,9097.0,238.8422,238.939,238.6293,238.939,9097.0
2024-03-11 11:15:00,246.85,247.13,246.8,247.01,13676.0,238.8906,239.1616,238.8422,239.0455,13676.0
2024-03-11 11:20:00,247.1,247.2,246.98,247.1,8846.0,239.1326,239.2293,239.0164,239.1326,8846.0
2024-03-11 11:25:00,247.07,247.15,246.88,247.15,22880.0,239.1035,239.181,238.9197,239.181,22880.0
2024-03-11 11:30:00,247.17,247.17,245.64,245.74,18851.0,239.2003,239.2003,237.7196,237.8164,18851.0
2024-03-11 11:35:00,245.65,246.22,245.65,246.08,10762.0,237.7293,238.2809,237.7293,238.1455,10762.0
2024-03-11 11:40:00,246.15,246.15,245.9,245.95,5079.0,238.2132,238.2132,237.9713,238.0197,5079.0
2024-03-11 11:45:00,245.92,246.37,245.91,246.35,16314.0,237.9906,238.4261,237.9809,238.4068,16314.0
2024-03-11 11:50:00,246.37,246.82,246.35,246.71,6959.0,238.4261,238.8616,238.4068,238.7551,6959.0
2024-03-11 11:55:00,246.72,246.74,246.46,246.56,3749.0,238.7648,238.7842,238.5132,238.61,3749.0
2024-03-11 12:00:00,246.56,246.56,246.35,246.35,4261.0,238.61,238.61,238.4068,238.4068,4261.0
2024-03-11 12:05:00,246.43,246.72,246.42,246.61,3531.0,238.4842,238.7648,238.4745,238.6584,3531.0
2024-03-11 12:10:00,246.66,246.83,246.59,246.8,3387.0,238.7068,238.8713,238.639,238.8422,3387.0
2024-03-11 12:15:00,246.88,247.07,246.86,246.9,3906.0,238.9197,239.1035,238.9003,238.939,3906.0
2024-03-11 12:20:00,246.89,247.02,246.67,246.68,5261.0,238.9293,239.0552,238.7164,238.7261,5261.0
2024-03-11 12:25:00,246.74,246.88,246.61,246.84,4355.0,238.7842,238.9197,238.6584,238.881,4355.0
2024-03-11 12:30:00,246.82,247.02,246.8,247.01,11007.0,238.8616,239.0552,238.8422,239.0455,11007.0
2024-03-11 12:35:00,247.02,247.24,247.01,247.24,4813.0,239.0552,239.2681,239.0455,239.2681,4813.0
2024-03-11 12:40:00,247.19,247.31,247.12,247.28,3578.0,239.2197,239.3358,239.1519,239.3068,3578.0
2024-03-11 12:45:00,247.3,247.46,247.16,247.42,12030.0,239.3261,239.481,239.1906,239.4423,12030.0
2024-03-11 12:50:00,247.43,247.52,247.29,247.41,10141.0,239.4519,239.539,239.3164,239.4326,10141.0
2024-03-11 12:55:00,247.47,247.58,247.22,247.23,5462.0,239.4906,239.5971,239.2487,239.2584,5462.0
2024-03-11 13:00:00,247.23,247.34,247.18,247.31,10194.0,239.2584,239.3648,239.21,239.3358,10194.0
2024-03-11 13:05:00,247.4,247.55,247.39,247.55,2562.0,239.4229,239.5681,239.4132,239.5681,2562.0
2024-03-11 13:10:00,247.5,247.62,247.39,247.46,7099.0,239.5197,239.6358,239.4132,239.481,7099.0
2024-03-11 13:15:00,247.57,247.83,247.41,247.83,5018.0,239.5874,239.839,239.4326,239.839,5018.0
2024-03-11 13:20:00,247.88,248.06,247.81,247.93,5024.0,239.8874,240.0616,239.8197,239.9358,5024.0
2024-03-11 13:25:00,247.93,248.04,247.91,248.04,2285.0,239.9358,240.0423,239.9165,240.0423,2285.0
2024-03-11 13:30:00,248.0,248.0,247.75,247.75,9396.0,240.0036,240.0036,239.7616,239.7616,9396.0
2024-03-11 13:35:00,247.67,247.85,247.56,247.81,6397.0,239.6842,239.8584,239.5777,239.8197,6397.0
2024-03-11 13:40:00,247.77,247.87,247.67,247.83,3012.0,239.781,239.8777,239.6842,239.839,3012.0
2024-03-11 13:45:00,247.87,247.94,247.76,247.94,4169.0,239.8777,239.9455,239.7713,239.9455,4169.0
2024-03-11 13:50:00,247.9,247.96,247.67,247.72,4444.0,239.9068,239.9648,239.6842,239.7326,4444.0
2024-03-11 13:55:00,247.71,247.96,247.66,247.89,4836.0,239.7229,239.9648,239.6745,239.8971,4836.0
2024-03-11 14:00:00,247.9,247.98,247.84,247.89,4855.0,239.9068,239.9842,239.8487,239.8971,4855.0
2024-03-11 14:05:00,247.97,248.0,247.84,248.0,4419.0,239.9745,240.0036,239.8487,240.0036,4419.0
2024-03-11 14:10:00,248.0,248.15,247.88,247.96,6544.0,240.0036,240.1487,239.8874,239.9648,6544.0
2024-03-11 14:15:00,247.98,248.07,247.88,247.92,4253.0,239.9842,240.0713,239.8874,239.9261,4253.0
2024-03-11 14:20:00,247.95,247.95,247.53,247.55,4926.0,239.9552,239.9552,239.5487,239.5681,4926.0
2024-03-11 14:25:00,247.63,247.86,247.62,247.81,5172.0,239.6455,239.8681,239.6358,239.8197,5172.0
2024-03-11 14:30:00,247.8,247.85,247.56,247.6,6875.0,239.81,239.8584,239.5777,239.6164,6875.0
2024-03-11 14:35:00,247.66,247.71,247.56,247.56,2958.0,239.6745,239.7229,239.5777,239.5777,2958.0
2024-03-11 14:40:00,247.6,247.9,247.6,247.84,7072.0,239.6164,239.9068,239.6164,239.8487,7072.0
2024-03-11 14:45:00,247.84,248.07,247.76,248.07,9131.0,239.8487,240.0713,239.7713,240.0713,9131.0
2024-03-11 14:50:00,248.11,248.19,248.03,248.1,9804.0,240.11,240.1874,240.0326,240.1003,9804.0
2024-03-11 14:55:00,248.18,248.24,248.13,248.19,4441.0,240.1777,240.2358,240.1294,240.1874,4441.0
2024-03-11 15:00:00,248.2,248.27,248.01,248.17,5190.0,240.1971,240.2648,240.0132,240.1681,5190.0
2024-03-11 15:05:00,248.24,248.69,248.18,248.69,4869.0,240.2358,240.6713,240.1777,240.6713,4869.0
2024-03-11 15:10:00,248.71,249.26,248.64,249.26,10851.0,240.6907,241.2229,240.6229,241.2229,10851.0
2024-03-11 15:15:00,249.25,249.34,248.66,248.71,6713.0,241.2132,241.3003,240.6423,240.6907,6713.0
2024-03-11 15:20:00,248.76,248.86,248.26,248.26,7085.0,240.739,240.8358,240.2552,240.2552,7085.0
2024-03-11 15:25:00,248.25,248.25,248.07,248.07,5878.0,240.2455,240.2455,240.0713,240.0713,5878.0
2024-03-11 15:30:00,248.12,248.34,248.11,248.14,8552.0,240.1197,240.3326,240.11,240.139,8552.0
2024-03-11 15:35:00,248.17,248.2,247.85,248.08,10041.0,240.1681,240.1971,239.8584,240.081,10041.0
2024-03-11 15:40:00,248.16,248.18,248.03,248.12,9357.0,240.1584,240.1777,240.0326,240.1197,9357.0
2024-03-11 15:45:00,248.12,248.16,247.81,247.9,13172.0,240.1197,240.1584,239.8197,239.9068,13172.0
2024-03-11 15:50:00,247.93,248.24,247.81,247.85,34606.0,239.9358,240.2358,239.8197,239.8584,34606.0
2024-03-11 15:55:00,247.9,248.32,247.9,247.93,68948.0,239.9068,240.3132,239.9068,239.9358,68948.0
2024-03-12 09:30:00,247.53,248.2,247.41,247.73,16043.0,239.5487,240.1971,239.4326,239.7423,16043.0
2024-03-12 09:35:00,247.75,247.88,246.94,246.98,4616.0,239.7616,239.8874,238.9777,239.0164,4616.0
2024-03-12 09:40:00,247.0,247.35,246.97,247.01,6996.0,239.0358,239.3745,239.0068,239.0455,6996.0
2024-03-12 09:45:00,246.95,246.95,246.19,246.19,4565.0,238.9874,238.9874,238.2519,238.2519,4565.0
2024-03-12 09:50:00,246.11,246.82,245.94,246.82,7869.0,238.1745,238.8616,238.01,238.8616,7869.0
2024-03-12 09:55:00,246.71,247.01,246.69,246.95,4499.0,238.7551,239.0455,238.7358,238.9874,4499.0
2024-03-12 10:00:00,246.9,247.07,246.26,246.5,7324.0,238.939,239.1035,238.3197,238.5519,7324.0
2024-03-12 10:05:00,246.57,246.66,246.32,246.51,4575.0,238.6197,238.7068,238.3777,238.5616,4575.0
2024-03-12 10:10:00,246.65,246.66,246.22,246.5,4584.0,238.6971,238.7068,238.2809,238.5519,4584.0
2024-03-12 10:15:00,246.55,246.75,246.52,246.73,3893.0,238.6003,238.7939,238.5713,238.7745,3893.0
2024-03-12 10:20:00,246.7,246.91,246.66,246.91,4520.0,238.7455,238.9487,238.7068,238.9487,4520.0
2024-03-12 10:25:00,246.93,247.11,246.84,246.92,5532.0,238.9681,239.1422,238.881,238.9584,5532.0
2024-03-12 10:30:00,246.9,247.03,246.55,247.02,7294.0,238.939,239.0648,238.6003,239.0552,7294.0
2024-03-12 10:35:00,246.99,247.21,246.87,246.99,24756.0,239.0261,239.239,238.91,239.0261,24756.0
2024-03-12 10:40:00,247.05,247.47,247.04,247.47,3645.0,239.0842,239.4906,239.0745,239.4906,3645.0
2024-03-12 10:45:00,247.4,247.41,247.09,247.37,4327.0,239.4229,239.4326,239.1229,239.3939,4327.0
2024-03-12 10:50:00,247.29,247.55,247.28,247.55,2767.0,239.3164,239.5681,239.3068,239.5681,2767.0
2024-03-12 10:55:00,247.49,247.55,246.68,246.77,9875.0,239.51,239.5681,238.7261,238.8132,9875.0
2024-03-12 11:00:00,246.7,246.7,246.5,246.52,7107.0,238.7455,238.7455,238.5519,238.5713,7107.0
2024-03-12 11:05:00,246.62,246.65,246.5,246.5,11789.0,238.668,238.6971,238.5519,238.5519,11789.0
2024-03-12 11:10:00,246.59,246.61,246.3,246.4,4388.0,238.639,238.6584,238.3584,238.4551,4388.0
2024-03-12 11:15:00,246.39,246.44,246.11,246.24,12644.0,238.4455,238.4939,238.1745,238.3003,12644.0
2024-03-12 11:20:00,246.25,246.36,245.69,245.92,10614.0,238.31,238.4164,237.768,237.9906,10614.0
2024-03-12 11:25:00,245.93,245.93,245.41,245.47,5042.0,238.0003,238.0003,237.4971,237.5551,5042.0
2024-03-12 11:30:00,245.36,245.67,245.29,245.5,4916.0,237.4487,237.7487,237.3809,237.5842,4916.0
2024-03-12 11:35:00,245.56,245.71,245.42,245.51,9657.0,237.6422,237.7874,237.5067,237.5938,9657.0
2024-03-12 11:40:00,245.5,245.5,245.01,245.17,9118.0,237.5842,237.5842,237.11,237.2648,9118.0
2024-03-12 11:45:00,245.01,245.15,244.72,244.75,16828.0,237.11,237.2454,236.8293,236.8583,16828.0
2024-03-12 11:50:00,244.79,244.79,244.55,244.56,9306.0,236.8971,236.8971,236.6648,236.6745,9306.0
2024-03-12 11:55:00,244.47,244.73,244.34,244.64,22403.0,236.5874,236.839,236.4616,236.7519,22403.0
2024-03-12 12:00:00,244.75,244.91,244.53,244.9,14994.0,236.8583,237.0132,236.6454,237.0035,14994.0
2024-03-12 12:05:00,244.9,244.97,244.78,244.78,6540.0,237.0035,237.0713,236.8874,236.8874,6540.0
2024-03-12 12:10:00,244.78,244.88,244.74,244.79,3411.0,236.8874,236.9842,236.8487,236.8971,3411.0
2024-03-12 12:15:00,244.74,244.89,244.74,244.89,4774.0,236.8487,236.9938,236.8487,236.9938,4774.0
2024-03-12 12:20:00,244.9,245.29,244.9,245.29,4186.0,237.0035,237.3809,237.0035,237.3809,4186.0
2024-03-12 12:25:00,245.29,245.62,245.27,245.51,5144.0,237.3809,237.7003,237.3616,237.5938,5144.0
2024-03-12 12:30:00,245.56,245.72,245.12,245.18,5810.0,237.6422,237.7971,237.2164,237.2745,5810.0
2024-03-12 12:35:00,245.18,245.19,244.63,244.72,4141.0,237.2745,237.2842,236.7422,236.8293,4141.0
2024-03-12 12:40:00,244.69,244.69,243.92,244.19,9515.0,236.8003,236.8003,236.0551,236.3164,9515.0
2024-03-12 12:45:00,244.21,244.21,244.04,244.18,2700.0,236.3358,236.3358,236.1712,236.3067,2700.0
2024-03-12 12:50:00,244.17,244.74,244.16,244.71,5140.0,236.297,236.8487,236.2874,236.8196,5140.0
2024-03-12 12:55:00,244.67,244.8,244.51,244.77,6836.0,236.7809,236.9067,236.6261,236.8777,6836.0
2024-03-12 13:00:00,244.8,244.91,244.72,244.81,4744.0,236.9067,237.0132,236.8293,236.9164,4744.0
2024-03-12 13:05:00,244.74,245.03,244.72,244.94,5493.0,236.8487,237.1293,236.8293,237.0422,5493.0
2024-03-12 13:10:00,244.83,245.0,244.83,245.0,2172.0,236.9358,237.1003,236.9358,237.1003,2172.0
2024-03-12 13:15:00,245.01,245.16,244.97,245.14,4047.0,237.11,237.2551,237.0713,237.2358,4047.0
2024-03-12 13:20:00,245.17,245.24,245.14,245.23,10694.0,237.2648,237.3325,237.2358,237.3229,10694.0
2024-03-12 13:25:00,245.23,245.25,244.96,245.01,8412.0,237.3229,237.3422,237.0616,237.11,8412.0
2024-03-12 13:30:00,245.0,245.21,245.0,245.18,10723.0,237.1003,237.3035,237.1003,237.2745,10723.0
2024-03-12 13:35:00,245.12,245.24,244.93,245.1,5451.0,237.2164,237.3325,237.0325,237.1971,5451.0
2024-03-12 13:40:00,245.09,245.09,244.99,245.04,5267.0,237.1874,237.1874,237.0906,237.139,5267.0
2024-03-12 13:45:00,245.09,245.14,245.03,245.08,5410.0,237.1874,237.2358,237.1293,237.1777,5410.0
2024-03-12 13:50:00,245.08,245.42,245.03,245.42,3027.0,237.1777,237.5067,237.1293,237.5067,3027.0
2024-03-12 13:55:00,245.43,245.48,245.36,245.36,4309.0,237.5164,237.5648,237.4487,237.4487,4309.0
2024-03-12 14:00:00,245.43,245.43,245.24,245.3,3805.0,237.5164,237.5164,237.3325,237.3906,3805.0
2024-03-12 14:05:00,245.3,245.4,245.29,245.37,4280.0,237.3906,237.4874,237.3809,237.4584,4280.0
2024-03-12 14:10:00,245.37,245.52,245.36,245.4,4245.0,237.4584,237.6035,237.4487,237.4874,4245.0
2024-03-12 14:15:00,245.45,245.64,245.42,245.64,1624.0,237.5358,237.7196,237.5067,237.7196,1624.0
2024-03-12 14:20:00,245.65,245.92,245.65,245.89,3997.0,237.7293,237.9906,237.7293,237.9616,3997.0
2024-03-12 14:25:00,245.89,246.0,245.89,245.98,4587.0,237.9616,238.068,237.9616,238.0487,4587.0
2024-03-12 14:30:00,246.07,246.1,245.97,246.08,3287.0,238.1358,238.1648,238.039,238.1455,3287.0
2024-03-12 14:35:00,246.05,246.2,245.96,246.0,10052.0,238.1164,238.2616,238.0293,238.068,10052.0
2024-03-12 14:40:00,246.01,246.01,245.55,245.55,5375.0,238.0777,238.0777,237.6325,237.6325,5375.0
2024-03-12 14:45:00,245.63,245.66,245.5,245.58,9487.0,237.71,237.739,237.5842,237.6616,9487.0
2024-03-12 14:50:00,245.54,245.54,245.14,245.14,10083.0,237.6229,237.6229,237.2358,237.2358,10083.0
2024-03-12 14:55:00,245.17,245.41,245.15,245.41,5109.0,237.2648,237.4971,237.2454,237.4971,5109.0
2024-03-12 15:00:00,245.4,245.53,245.29,245.53,3684.0,237.4874,237.6132,237.3809,237.6132,3684.0
2024-03-12 15:05:00,245.44,245.61,245.43,245.5,10000.0,237.5261,237.6906,237.5164,237.5842,10000.0
2024-03-12 15:10:00,245.47,245.5,245.42,245.47,4468.0,237.5551,237.5842,237.5067,237.5551,4468.0
2024-03-12 15:15:00,245.5,245.66,245.48,245.66,22413.0,237.5842,237.739,237.5648,237.739,22413.0
2024-03-12 15:20:00,245.7,246.09,245.66,246.04,7541.0,237.7777,238.1551,237.739,238.1067,7541.0
2024-03-12 15:25:00,246.05,246.16,246.02,246.06,9126.0,238.1164,238.2229,238.0874,238.1261,9126.0
2024-03-12 15:30:00,246.04,246.05,245.52,245.56,9790.0,238.1067,238.1164,237.6035,237.6422,9790.0
2024-03-12 15:35:00,245.55,245.62,245.4,245.55,18100.0,237.6325,237.7003,237.4874,237.6325,18100.0
2024-03-12 15:40:00,245.55,245.59,245.16,245.24,10888.0,237.6325,237.6713,237.2551,237.3325,10888.0
2024-03-12 15:45:00,245.2,245.5,245.19,245.46,9461.0,237.2938,237.5842,237.2842,237.5455,9461.0
2024-03-12 15:50:00,245.56,245.59,245.3,245.39,22647.0,237.6422,237.6713,237.3906,237.4777,22647.0
2024-03-12 15:55:00,245.35,245.6,244.81,244.84,81756.0,237.439,237.6809,236.9164,236.9454,81756.0
2024-03-13 09:30:00,245.47,246.16,244.96,246.0,14641.0,237.5551,238.2229,237.0616,238.068,14641.0
2024-03-13 09:35:00,245.95,246.16,245.73,246.16,2403.0,238.0197,238.2229,237.8067,238.2229,2403.0
2024-03-13 09:40:00,246.17,246.81,246.17,246.8,3742.0,238.2326,238.8519,238.2326,238.8422,3742.0
2024-03-13 09:45:00,246.66,247.07,246.65,246.67,4970.0,238.7068,239.1035,238.6971,238.7164,4970.0
2024-03-13 09:50:00,246.67,246.98,246.57,246.63,5837.0,238.7164,239.0164,238.6197,238.6777,5837.0
2024-03-13 09:55:00,246.69,247.25,246.46,247.16,7342.0,238.7358,239.2777,238.5132,239.1906,7342.0
2024-03-13 10:00:00,247.24,247.36,247.01,247.01,2917.0,239.2681,239.3842,239.0455,239.0455,2917.0
2024-03-13 10:05:00,247.0,247.11,246.77,246.9,2605.0,239.0358,239.1422,238.8132,238.939,2605.0
2024-03-13 10:10:00,246.85,247.02,246.69,247.02,6168.0,238.8906,239.0552,238.7358,239.0552,6168.0
2024-03-13 10:15:00,247.04,247.07,246.74,246.84,1433.0,239.0745,239.1035,238.7842,238.881,1433.0
2024-03-13 10:20:00,246.8,246.93,246.78,246.8,4411.0,238.8422,238.9681,238.8229,238.8422,4411.0
2024-03-13 10:25:00,246.75,246.77,246.53,246.59,4290.0,238.7939,238.8132,238.581,238.639,4290.0
2024-03-13 10:30:00,246.67,247.06,246.42,247.06,9123.0,238.7164,239.0939,238.4745,239.0939,9123.0
2024-03-13 10:35:00,247.15,247.72,247.12,247.72,5903.0,239.181,239.7326,239.1519,239.7326,5903.0
2024-03-13 10:40:00,247.67,247.7,247.41,247.41,5242.0,239.6842,239.7132,239.4326,239.4326,5242.0
2024-03-13 10:45:00,247.46,248.09,247.43,247.77,51179.0,239.481,240.0907,239.4519,239.781,51179.0
2024-03-13 10:50:00,247.77,247.85,247.32,247.35,4507.0,239.781,239.8584,239.3455,239.3745,4507.0
2024-03-13 10:55:00,247.24,247.65,247.1,247.58,7590.0,239.2681,239.6648,239.1326,239.5971,7590.0
2024-03-13 11:00:00,247.49,248.14,247.13,247.51,39535.0,239.51,240.139,239.1616,239.5294,39535.0
2024-03-13 11:05:00,247.41,247.51,247.26,247.46,3890.0,239.4326,239.5294,239.2874,239.481,3890.0
2024-03-13 11:10:00,247.5,247.86,247.33,247.86,6804.0,239.5197,239.8681,239.3552,239.8681,6804.0
2024-03-13 11:15:00,247.91,248.05,247.76,247.99,2614.0,239.9165,240.0519,239.7713,239.9939,2614.0
2024-03-13 11:20:00,248.1,249.07,248.09,248.47,39856.0,240.1003,241.0391,240.0907,240.4584,39856.0
2024-03-13 11:25:00,248.57,248.59,248.38,248.5,3020.0,240.5552,240.5745,240.3713,240.4874,3020.0
2024-03-13 11:30:00,248.39,248.49,248.24,248.36,5271.0,240.381,240.4778,240.2358,240.3519,5271.0
2024-03-13 11:35:00,248.41,248.48,248.32,248.35,3413.0,240.4003,240.4681,240.3132,240.3423,3413.0
2024-03-13 11:40:00,248.39,248.76,248.36,248.66,6526.0,240.381,240.739,240.3519,240.6423,6526.0
2024-03-13 11:45:00,248.64,248.67,248.46,248.6,3703.0,240.6229,240.6519,240.4487,240.5842,3703.0
2024-03-13 11:50:00,248.6,248.67,248.51,248.54,2920.0,240.5842,240.6519,240.4971,240.5261,2920.0
2024-03-13 11:55:00,248.61,249.1,248.6,248.94,7173.0,240.5939,241.0681,240.5842,240.9132,7173.0
2024-03-13 12:00:00,248.9,249.02,248.51,248.51,19907.0,240.8745,240.9907,240.4971,240.4971,19907.0
2024-03-13 12:05:00,248.54,248.61,248.44,248.49,6194.0,240.5261,240.5939,240.4294,240.4778,6194.0
2024-03-13 12:10:00,248.49,248.7,248.48,248.48,6023.0,240.4778,240.681,240.4681,240.4681,6023.0
2024-03-13 12:15:00,248.44,248.62,248.38,248.59,3497.0,240.4294,240.6036,240.3713,240.5745,3497.0
2024-03-13 12:20:00,248.59,248.84,248.54,248.55,4239.0,240.5745,240.8165,240.5261,240.5358,4239.0
2024-03-13 12:25:00,248.48,248.55,248.37,248.55,1162.0,240.4681,240.5358,240.3616,240.5358,1162.0
2024-03-13 12:30:00,248.34,248.73,248.34,248.68,5527.0,240.3326,240.71,240.3326,240.6616,5527.0
2024-03-13 12:35:00,248.74,249.08,248.74,249.08,2968.0,240.7197,241.0487,240.7197,241.0487,2968.0
2024-03-13 12:40:00,249.11,249.11,248.96,248.96,5806.0,241.0778,241.0778,240.9326,240.9326,5806.0
2024-03-13 12:45:00,248.96,249.04,248.73,248.73,2406.0,240.9326,241.01,240.71,240.71,2406.0
2024-03-13 12:50:00,248.74,248.78,248.61,248.7,4856.0,240.7197,240.7584,240.5939,240.681,4856.0
2024-03-13 12:55:00,248.7,248.73,248.5,248.5,1651.0,240.681,240.71,240.4874,240.4874,1651.0
2024-03-13 13:00:00,248.43,248.49,248.28,248.38,2425.0,240.4197,240.4778,240.2745,240.3713,2425.0
2024-03-13 13:05:00,248.46,248.52,248.3,248.39,3150.0,240.4487,240.5068,240.2939,240.381,3150.0
2024-03-13 13:10:00,248.4,248.41,248.32,248.37,2150.0,240.3907,240.4003,240.3132,240.3616,2150.0
2024-03-13 13:15:00,248.45,248.47,248.31,248.33,2170.0,240.439,240.4584,240.3036,240.3229,2170.0
2024-03-13 13:20:00,248.32,248.46,248.29,248.29,3195.0,240.3132,240.4487,240.2842,240.2842,3195.0
2024-03-13 13:25:00,248.34,248.34,247.99,247.99,3842.0,240.3326,240.3326,239.9939,239.9939,3842.0
2024-03-13 13:30:00,247.99,248.02,247.73,247.76,4929.0,239.9939,240.0229,239.7423,239.7713,4929.0
2024-03-13 13:35:00,247.76,247.95,247.75,247.84,5026.0,239.7713,239.9552,239.7616,239.8487,5026.0
2024-03-13 13:40:00,247.81,247.98,247.8,247.81,1823.0,239.8197,239.9842,239.81,239.8197,1823.0
2024-03-13 13:45:00,247.74,247.81,247.64,247.66,7611.0,239.7519,239.8197,239.6552,239.6745,7611.0
2024-03-13 13:50:00,247.66,247.94,247.65,247.9,4946.0,239.6745,239.9455,239.6648,239.9068,4946.0
2024-03-13 13:55:00,247.82,248.41,247.82,248.41,10337.0,239.8294,240.4003,239.8294,240.4003,10337.0
2024-03-13 14:00:00,248.38,248.4,248.13,248.37,7637.0,240.3713,240.3907,240.1294,240.3616,7637.0
2024-03-13 14:05:00,248.33,248.48,248.18,248.25,12676.0,240.3229,240.4681,240.1777,240.2455,12676.0
2024-03-13 14:10:00,248.3,248.33,248.18,248.26,2446.0,240.2939,240.3229,240.1777,240.2552,2446.0
2024-03-13 14:15:00,248.26,248.33,247.78,247.78,6371.0,240.2552,240.3229,239.7906,239.7906,6371.0
2024-03-13 14:20:00,247.75,248.04,247.75,247.93,7859.0,239.7616,240.0423,239.7616,239.9358,7859.0
2024-03-13 14:25:00,248.01,248.01,247.68,247.68,1509.0,240.0132,240.0132,239.6939,239.6939,1509.0
2024-03-13 14:30:00,247.74,247.75,247.67,247.75,1531.0,239.7519,239.7616,239.6842,239.7616,1531.0
2024-03-13 14:35:00,247.77,247.88,247.71,247.71,5664.0,239.781,239.8874,239.7229,239.7229,5664.0
2024-03-13 14:40:00,247.68,247.71,247.38,247.4,6317.0,239.6939,239.7229,239.4035,239.4229,6317.0
2024-03-13 14:45:00,247.41,247.5,247.24,247.25,5035.0,239.4326,239.5197,239.2681,239.2777,5035.0
2024-03-13 14:50:00,247.29,247.29,247.11,247.14,4995.0,239.3164,239.3164,239.1422,239.1713,4995.0
2024-03-13 14:55:00,247.16,247.33,247.16,247.25,2959.0,239.1906,239.3552,239.1906,239.2777,2959.0
2024-03-13 15:00:00,247.17,247.2,247.0,247.0,1295.0,239.2003,239.2293,239.0358,239.0358,1295.0
2024-03-13 15:05:00,246.99,247.12,246.97,247.12,3089.0,239.0261,239.1519,239.0068,239.1519,3089.0
2024-03-13 15:10:00,247.15,247.15,246.98,247.02,3076.0,239.181,239.181,239.0164,239.0552,3076.0
2024-03-13 15:15:00,246.96,247.15,246.96,246.97,3404.0,238.9971,239.181,238.9971,239.0068,3404.0
2024-03-13 15:20:00,247.03,247.3,246.96,247.26,4551.0,239.0648,239.3261,238.9971,239.2874,4551.0
2024-03-13 15:25:00,247.28,247.32,246.38,246.59,5802.0,239.3068,239.3455,238.4358,238.639,5802.0
2024-03-13 15:30:00,246.63,247.23,246.63,247.23,17002.0,238.6777,239.2584,238.6777,239.2584,17002.0
2024-03-13 15:35:00,247.15,247.37,247.1,247.22,6902.0,239.181,239.3939,239.1326,239.2487,6902.0
2024-03-13 15:40:00,247.25,247.45,247.16,247.43,5790.0,239.2777,239.4713,239.1906,239.4519,5790.0
2024-03-13 15:45:00,247.33,247.44,247.24,247.27,12255.0,239.3552,239.4616,239.2681,239.2971,12255.0
2024-03-13 15:50:00,247.29,247.34,247.05,247.28,15590.0,239.3164,239.3648,239.0842,239.3068,15590.0
2024-03-13 15:55:00,247.28,247.48,247.11,247.25,38211.0,239.3068,239.5003,239.1422,239.2777,38211.0
2024-03-14 09:30:00,246.65,247.18,246.01,246.76,14649.0,238.6971,239.21,238.0777,238.8035,14649.0
2024-03-14 09:35:00,246.53,246.79,246.3,246.63,9774.0,238.581,238.8326,238.3584,238.6777,9774.0
2024-03-14 09:40:00,246.78,247.2,246.73,246.99,42907.0,238.8229,239.2293,238.7745,239.0261,42907.0
2024-03-14 09:45:00,246.99,247.0,246.5,246.55,6801.0,239.0261,239.0358,238.5519,238.6003,6801.0
2024-03-14 09:50:00,246.41,246.42,245.8,245.8,8124.0,238.4648,238.4745,237.8745,237.8745,8124.0
2024-03-14 09:55:00,245.76,246.08,245.69,246.06,6166.0,237.8358,238.1455,237.768,238.1261,6166.0
2024-03-14 10:00:00,246.08,246.2,245.69,246.19,11511.0,238.1455,238.2616,237.768,238.2519,11511.0
2024-03-14 10:05:00,246.3,246.49,246.13,246.28,6771.0,238.3584,238.5422,238.1938,238.339,6771.0
2024-03-14 10:10:00,246.3,246.5,246.2,246.2,7164.0,238.3584,238.5519,238.2616,238.2616,7164.0
2024-03-14 10:15:00,246.29,246.56,246.22,246.44,13448.0,238.3487,238.61,238.2809,238.4939,13448.0
2024-03-14 10:20:00,246.56,246.72,246.35,246.69,5247.0,238.61,238.7648,238.4068,238.7358,5247.0
2024-03-14 10:25:00,246.69,246.7,246.54,246.69,5562.0,238.7358,238.7455,238.5906,238.7358,5562.0
2024-03-14 10:30:00,246.63,247.01,246.6,246.92,7533.0,238.6777,239.0455,238.6487,238.9584,7533.0
2024-03-14 10:35:00,247.02,247.14,246.79,246.79,14007.0,239.0552,239.1713,238.8326,238.8326,14007.0
2024-03-14 10:40:00,246.83,246.86,246.68,246.75,2311.0,238.8713,238.9003,238.7261,238.7939,2311.0
2024-03-14 10:45:00,246.77,247.09,246.65,247.02,5134.0,238.8132,239.1229,238.6971,239.0552,5134.0
2024-03-14 10:50:00,247.0,247.4,246.81,246.83,12672.0,239.0358,239.4229,238.8519,238.8713,12672.0
2024-03-14 10:55:00,246.75,246.75,246.37,246.43,2450.0,238.7939,238.7939,238.4261,238.4842,2450.0
2024-03-14 11:00:00,246.38,246.64,246.35,246.41,4736.0,238.4358,238.6874,238.4068,238.4648,4736.0
2024-03-14 11:05:00,246.32,246.39,246.11,246.39,2766.0,238.3777,238.4455,238.1745,238.4455,2766.0
2024-03-14 11:10:00,246.39,246.54,246.25,246.4,5075.0,238.4455,238.5906,238.31,238.4551,5075.0
2024-03-14 11:15:00,246.41,246.5,246.32,246.39,6480.0,238.4648,238.5519,238.3777,238.4455,6480.0
2024-03-14 11:20:00,246.35,246.65,246.35,246.65,4039.0,238.4068,238.6971,238.4068,238.6971,4039.0
2024-03-14 11:25:00,246.69,247.0,246.61,246.61,13923.0,238.7358,239.0358,238.6584,238.6584,13923.0
2024-03-14 11:30:00,246.69,246.77,246.52,246.77,3124.0,238.7358,238.8132,238.5713,238.8132,3124.0
2024-03-14 11:35:00,246.75,247.13,246.64,247.12,5188.0,238.7939,239.1616,238.6874,239.1519,5188.0
2024-03-14 11:40:00,247.13,247.34,246.99,247.29,5218.0,239.1616,239.3648,239.0261,239.3164,5218.0
2024-03-14 11:45:00,247.3,247.3,247.06,247.16,4218.0,239.3261,239.3261,239.0939,239.1906,4218.0
2024-03-14 11:50:00,247.2,247.26,247.04,247.2,3661.0,239.2293,239.2874,239.0745,239.2293,3661.0
2024-03-14 11:55:00,247.11,247.27,247.11,247.27,4176.0,239.1422,239.2971,239.1422,239.2971,4176.0
2024-03-14 12:00:00,247.27,247.27,247.07,247.2,7615.0,239.2971,239.2971,239.1035,239.2293,7615.0
2024-03-14 12:05:00,247.19,247.21,247.01,247.01,4643.0,239.2197,239.239,239.0455,239.0455,4643.0
2024-03-14 12:10:00,247.01,247.1,246.91,246.92,2528.0,239.0455,239.1326,238.9487,238.9584,2528.0
2024-03-14 12:15:00,246.94,246.99,246.94,246.94,800.0,238.9777,239.0261,238.9777,238.9777,800.0
2024-03-14 12:20:00,246.94,247.11,246.78,247.01,2216.0,238.9777,239.1422,238.8229,239.0455,2216.0
2024-03-14 12:25:00,246.98,246.98,246.54,246.55,2646.0,239.0164,239.0164,238.5906,238.6003,2646.0
2024-03-14 12:30:00,246.6,246.77,246.6,246.6,5498.0,238.6487,238.8132,238.6487,238.6487,5498.0
2024-03-14 12:35:00,246.66,246.9,246.42,246.42,21609.0,238.7068,238.939,238.4745,238.4745,21609.0
2024-03-14 12:40:00,246.47,246.52,246.1,246.11,3081.0,238.5229,238.5713,238.1648,238.1745,3081.0
2024-03-14 12:45:00,246.12,246.25,246.12,246.16,1934.0,238.1842,238.31,238.1842,238.2229,1934.0
2024-03-14 12:50:00,246.11,246.27,246.11,246.2,1239.0,238.1745,238.3293,238.1745,238.2616,1239.0
2024-03-14 12:55:00,246.13,246.2,246.07,246.12,2753.0,238.1938,238.2616,238.1358,238.1842,2753.0
2024-03-14 13:00:00,246.01,246.2,245.98,246.04,2565.0,238.0777,238.2616,238.0487,238.1067,2565.0
2024-03-14 13:05:00,245.98,245.98,245.84,245.95,2358.0,238.0487,238.0487,237.9132,238.0197,2358.0
2024-03-14 13:10:00,245.91,246.22,245.85,246.22,2219.0,237.9809,238.2809,237.9229,238.2809,2219.0
2024-03-14 13:15:00,246.16,246.24,245.81,245.82,4651.0,238.2229,238.3003,237.8842,237.8938,4651.0
2024-03-14 13:20:00,245.81,245.99,245.73,245.9,21133.0,237.8842,238.0584,237.8067,237.9713,21133.0
2024-03-14 13:25:00,245.89,245.89,245.69,245.69,2498.0,237.9616,237.9616,237.768,237.768,2498.0
2024-03-14 13:30:00,245.72,245.84,245.4,245.72,4518.0,237.7971,237.9132,237.4874,237.7971,4518.0
2024-03-14 13:35:00,245.72,245.85,245.64,245.65,2598.0,237.7971,237.9229,237.7196,237.7293,2598.0
2024-03-14 13:40:00,245.65,245.98,245.63,245.98,2236.0,237.7293,238.0487,237.71,238.0487,2236.0
2024-03-14 13:45:00,245.98,246.06,245.83,246.05,2562.0,238.0487,238.1261,237.9035,238.1164,2562.0
2024-03-14 13:50:00,246.06,246.35,245.99,246.34,3893.0,238.1261,238.4068,238.0584,238.3971,3893.0
2024-03-14 13:55:00,246.28,246.39,246.2,246.39,3109.0,238.339,238.4455,238.2616,238.4455,3109.0
2024-03-14 14:00:00,246.4,246.69,246.3,246.69,2799.0,238.4551,238.7358,238.3584,238.7358,2799.0
2024-03-14 14:05:00,246.68,246.79,246.62,246.74,4423.0,238.7261,238.8326,238.668,238.7842,4423.0
2024-03-14 14:10:00,246.74,246.85,246.69,246.82,5161.0,238.7842,238.8906,238.7358,238.8616,5161.0
2024-03-14 14:15:00,246.8,246.97,246.76,246.76,8247.0,238.8422,239.0068,238.8035,238.8035,8247.0
2024-03-14 14:20:00,246.89,246.9,246.64,246.65,3091.0,238.9293,238.939,238.6874,238.6971,3091.0
2024-03-14 14:25:00,246.63,246.71,246.59,246.65,3989.0,238.6777,238.7551,238.639,238.6971,3989.0
2024-03-14 14:30:00,246.59,246.65,246.36,246.58,3687.0,238.639,238.6971,238.4164,238.6293,3687.0
2024-03-14 14:35:00,246.53,246.57,246.29,246.56,19648.0,238.581,238.6197,238.3487,238.61,19648.0
2024-03-14 14:40:00,246.58,246.85,246.53,246.8,6308.0,238.6293,238.8906,238.581,238.8422,6308.0
2024-03-14 14:45:00,246.86,246.86,246.59,246.65,3757.0,238.9003,238.9003,238.639,238.6971,3757.0
2024-03-14 14:50:00,246.73,247.09,246.67,246.9,5143.0,238.7745,239.1229,238.7164,238.939,5143.0
2024-03-14 14:55:00,246.92,246.98,246.77,246.91,4007.0,238.9584,239.0164,238.8132,238.9487,4007.0
2024-03-14 15:00:00,246.88,246.88,246.52,246.58,4489.0,238.9197,238.9197,238.5713,238.6293,4489.0
2024-03-14 15:05:00,246.65,246.67,246.45,246.52,3365.0,238.6971,238.7164,238.5035,238.5713,3365.0
2024-03-14 15:10:00,246.42,246.62,246.39,246.39,5252.0,238.4745,238.668,238.4455,238.4455,5252.0
2024-03-14 15:15:00,246.51,246.53,246.39,246.48,1958.0,238.5616,238.581,238.4455,238.5326,1958.0
2024-03-14 15:20:00,246.48,246.48,245.64,245.65,7208.0,238.5326,238.5326,237.7196,237.7293,7208.0
2024-03-14 15:25:00,245.64,245.72,245.41,245.72,29456.0,237.7196,237.7971,237.4971,237.7971,29456.0
2024-03-14 15:30:00,245.57,245.63,245.04,245.12,8152.0,237.6519,237.71,237.139,237.2164,8152.0
2024-03-14 15:35:00,245.07,245.12,244.97,245.02,9653.0,237.168,237.2164,237.0713,237.1196,9653.0
2024-03-14 15:40:00,244.98,245.25,244.97,245.21,31673.0,237.0809,237.3422,237.0713,237.3035,31673.0
2024-03-14 15:45:00,245.21,245.26,244.71,245.18,32680.0,237.3035,237.3519,236.8196,237.2745,32680.0
2024-03-14 15:50:00,245.18,245.59,245.08,245.54,25838.0,237.2745,237.6713,237.1777,237.6229,25838.0
2024-03-14 15:55:00,245.51,245.61,244.73,245.27,109438.0,237.5938,237.6906,236.839,237.3616,109438.0
2024-03-15 09:30:00,243.36,245.5,243.0,244.97,232790.0,235.5132,237.5842,235.1648,237.0713,232790.0
2024-03-15 09:35:00,245.33,245.9,244.95,245.9,2706.0,237.4196,237.9713,237.0519,237.9713,2706.0
2024-03-15 09:40:00,245.59,246.61,245.58,246.25,20960.0,237.6713,238.6584,237.6616,238.31,20960.0
2024-03-15 09:45:00,245.99,246.11,245.3,245.62,5635.0,238.0584,238.1745,237.3906,237.7003,5635.0
2024-03-15 09:50:00,245.72,246.01,245.27,245.29,8364.0,237.7971,238.0777,237.3616,237.3809,8364.0
2024-03-15 09:55:00,245.27,245.47,245.2,245.47,22980.0,237.3616,237.5551,237.2938,237.5551,22980.0
2024-03-15 10:00:00,245.44,245.49,244.37,245.16,13801.0,237.5261,237.5745,236.4906,237.2551,13801.0
2024-03-15 10:05:00,245.16,245.27,244.74,245.01,4226.0,237.2551,237.3616,236.8487,237.11,4226.0
2024-03-15 10:10:00,244.72,245.51,244.71,245.39,10139.0,236.8293,237.5938,236.8196,237.4777,10139.0
2024-03-15 10:15:00,245.33,245.82,245.06,245.11,8184.0,237.4196,237.8938,237.1583,237.2067,8184.0
2024-03-15 10:20:00,245.16,245.33,244.82,244.98,1568.0,237.2551,237.4196,236.9261,237.0809,1568.0
2024-03-15 10:25:00,244.84,244.88,244.63,244.87,4071.0,236.9454,236.9842,236.7422,236.9745,4071.0
2024-03-15 10:30:00,244.94,245.19,244.73,245.04,2598.0,237.0422,237.2842,236.839,237.139,2598.0
2024-03-15 10:35:00,245.03,245.26,244.91,245.26,2299.0,237.1293,237.3519,237.0132,237.3519,2299.0
2024-03-15 10:40:00,245.25,245.45,244.93,244.93,1994.0,237.3422,237.5358,237.0325,237.0325,1994.0
2024-03-15 10:45:00,245.03,245.32,244.86,245.29,3205.0,237.1293,237.41,236.9648,237.3809,3205.0
2024-03-15 10:50:00,245.21,245.23,244.94,245.15,3999.0,237.3035,237.3229,237.0422,237.2454,3999.0
2024-03-15 10:55:00,245.05,245.15,244.94,245.15,6379.0,237.1487,237.2454,237.0422,237.2454,6379.0
2024-03-15 11:00:00,245.17,245.28,244.97,245.1,2552.0,237.2648,237.3713,237.0713,237.1971,2552.0
2024-03-15 11:05:00,244.97,245.13,244.79,244.96,3503.0,237.0713,237.2261,236.8971,237.0616,3503.0
2024-03-15 11:10:00,244.8,245.0,244.75,244.91,4095.0,236.9067,237.1003,236.8583,237.0132,4095.0
2024-03-15 11:15:00,244.91,244.94,244.75,244.91,5006.0,237.0132,237.0422,236.8583,237.0132,5006.0
2024-03-15 11:20:00,245.03,245.04,244.88,244.89,2993.0,237.1293,237.139,236.9842,236.9938,2993.0
2024-03-15 11:25:00,245.03,245.16,244.97,245.01,3528.0,237.1293,237.2551,237.0713,237.11,3528.0
2024-03-15 11:30:00,244.98,245.11,244.88,244.93,4101.0,237.0809,237.2067,236.9842,237.0325,4101.0
2024-03-15 11:35:00,244.92,245.09,244.79,245.05,2699.0,237.0229,237.1874,236.8971,237.1487,2699.0
2024-03-15 11:40:00,245.03,245.11,244.86,245.0,4085.0,237.1293,237.2067,236.9648,237.1003,4085.0
2024-03-15 11:45:00,245.04,245.07,244.81,244.81,9833.0,237.139,237.168,236.9164,236.9164,9833.0
2024-03-15 11:50:00,244.81,244.94,244.72,244.89,7245.0,236.9164,237.0422,236.8293,236.9938,7245.0
2024-03-15 11:55:00,244.82,244.88,244.61,244.76,7257.0,236.9261,236.9842,236.7229,236.868,7257.0
2024-03-15 12:00:00,244.76,244.77,244.63,244.67,7072.0,236.868,236.8777,236.7422,236.7809,7072.0
2024-03-15 12:05:00,244.68,244.98,244.68,244.98,3168.0,236.7906,237.0809,236.7906,237.0809,3168.0
2024-03-15 12:10:00,244.87,244.94,244.78,244.87,6202.0,236.9745,237.0422,236.8874,236.9745,6202.0
2024-03-15 12:15:00,244.87,244.93,244.75,244.75,3203.0,236.9745,237.0325,236.8583,236.8583,3203.0
2024-03-15 12:20:00,244.77,244.8,244.61,244.62,5832.0,236.8777,236.9067,236.7229,236.7325,5832.0
2024-03-15 12:25:00,244.62,244.62,244.34,244.53,3204.0,236.7325,236.7325,236.4616,236.6454,3204.0
2024-03-15 12:30:00,244.56,244.82,244.43,244.45,12387.0,236.6745,236.9261,236.5487,236.568,12387.0
2024-03-15 12:35:00,244.37,244.37,244.13,244.37,6418.0,236.4906,236.4906,236.2583,236.4906,6418.0
2024-03-15 12:40:00,244.37,244.37,243.95,244.02,3716.0,236.4906,236.4906,236.0841,236.1519,3716.0
2024-03-15 12:45:00,244.04,244.22,243.98,244.13,3552.0,236.1712,236.3454,236.1132,236.2583,3552.0
2024-03-15 12:50:00,244.14,244.32,244.13,244.25,1824.0,236.268,236.4422,236.2583,236.3745,1824.0
2024-03-15 12:55:00,244.26,244.65,244.15,244.64,3998.0,236.3841,236.7616,236.2777,236.7519,3998.0
2024-03-15 13:00:00,244.52,244.62,244.35,244.43,1642.0,236.6358,236.7325,236.4712,236.5487,1642.0
2024-03-15 13:05:00,244.5,244.81,244.5,244.77,2852.0,236.6164,236.9164,236.6164,236.8777,2852.0
2024-03-15 13:10:00,244.78,244.79,244.59,244.63,2639.0,236.8874,236.8971,236.7035,236.7422,2639.0
2024-03-15 13:15:00,244.71,244.82,244.58,244.7,1225.0,236.8196,236.9261,236.6938,236.81,1225.0
2024-03-15 13:20:00,244.7,245.15,244.69,245.15,2305.0,236.81,237.2454,236.8003,237.2454,2305.0
2024-03-15 13:25:00,245.11,245.29,245.03,245.15,4246.0,237.2067,237.3809,237.1293,237.2454,4246.0
2024-03-15 13:30:00,245.15,245.3,245.07,245.18,3359.0,237.2454,237.3906,237.168,237.2745,3359.0
2024-03-15 13:35:00,245.2,245.31,245.15,245.24,12161.0,237.2938,237.4003,237.2454,237.3325,12161.0
2024-03-15 13:40:00,245.24,245.4,245.24,245.34,2301.0,237.3325,237.4874,237.3325,237.4293,2301.0
2024-03-15 13:45:00,245.32,245.55,245.26,245.37,2977.0,237.41,237.6325,237.3519,237.4584,2977.0
2024-03-15 13:50:00,245.37,245.48,245.31,245.48,2108.0,237.4584,237.5648,237.4003,237.5648,2108.0
2024-03-15 13:55:00,245.48,245.61,245.36,245.61,3987.0,237.5648,237.6906,237.4487,237.6906,3987.0
2024-03-15 14:00:00,245.59,245.67,245.35,245.43,6574.0,237.6713,237.7487,237.439,237.5164,6574.0
2024-03-15 14:05:00,245.43,245.54,245.11,245.15,4514.0,237.5164,237.6229,237.2067,237.2454,4514.0
2024-03-15 14:10:00,245.1,245.19,244.79,244.9,7334.0,237.1971,237.2842,236.8971,237.0035,7334.0
2024-03-15 14:15:00,245.0,245.41,244.99,245.41,4135.0,237.1003,237.4971,237.0906,237.4971,4135.0
2024-03-15 14:20:00,245.41,245.53,245.36,245.37,3477.0,237.4971,237.6132,237.4487,237.4584,3477.0
2024-03-15 14:25:00,245.38,245.47,245.28,245.36,2890.0,237.468,237.5551,237.3713,237.4487,2890.0
2024-03-15 14:30:00,245.37,245.6,245.23,245.31,4408.0,237.4584,237.6809,237.3229,237.4003,4408.0
2024-03-15 14:35:00,245.31,245.49,245.21,245.47,3091.0,237.4003,237.5745,237.3035,237.5551,3091.0
2024-03-15 14:40:00,245.49,245.6,245.39,245.46,5598.0,237.5745,237.6809,237.4777,237.5455,5598.0
2024-03-15 14:45:00,245.46,245.49,245.05,245.21,6440.0,237.5455,237.5745,237.1487,237.3035,6440.0
2024-03-15 14:50:00,245.21,245.55,245.17,245.54,8212.0,237.3035,237.6325,237.2648,237.6229,8212.0
2024-03-15 14:55:00,245.55,245.87,245.51,245.8,6588.0,237.6325,237.9422,237.5938,237.8745,6588.0
2024-03-15 15:00:00,245.78,245.8,245.59,245.77,6148.0,237.8551,237.8745,237.6713,237.8455,6148.0
2024-03-15 15:05:00,245.79,245.98,245.77,245.93,6245.0,237.8648,238.0487,237.8455,238.0003,6245.0
2024-03-15 15:10:00,245.92,245.97,245.82,245.93,5004.0,237.9906,238.039,237.8938,238.0003,5004.0
2024-03-15 15:15:00,245.89,245.94,245.3,245.53,37674.0,237.9616,238.01,237.3906,237.6132,37674.0
2024-03-15 15:20:00,245.59,245.69,245.37,245.69,18665.0,237.6713,237.768,237.4584,237.768,18665.0
2024-03-15 15:25:00,245.63,245.84,245.58,245.84,6458.0,237.71,237.9132,237.6616,237.9132,6458.0
2024-03-15 15:30:00,245.78,245.85,245.39,245.53,5186.0,237.8551,237.9229,237.4777,237.6132,5186.0
2024-03-15 15:35:00,245.58,245.67,244.86,244.88,10790.0,237.6616,237.7487,236.9648,236.9842,10790.0
2024-03-15 15:40:00,244.87,245.1,244.75,244.78,15899.0,236.9745,237.1971,236.8583,236.8874,15899.0
2024-03-15 15:45:00,244.77,245.35,244.72,245.35,17286.0,236.8777,237.439,236.8293,237.439,17286.0
2024-03-15 15:50:00,245.25,245.46,245.05,245.12,21075.0,237.3422,237.5455,237.1487,237.2164,21075.0
2024-03-15 15:55:00,245.13,245.27,244.57,244.8,58380.0,237.2261,237.3616,236.6841,236.9067,58380.0
2024-03-18 09:30:00,244.57,246.01,244.57,245.5,23817.0,236.6841,238.0777,236.6841,237.5842,23817.0
2024-03-18 09:35:00,245.39,245.9,245.3,245.64,8887.0,237.4777,237.9713,237.3906,237.7196,8887.0
2024-03-18 09:40:00,245.63,246.2,245.58,245.86,5825.0,237.71,238.2616,237.6616,237.9326,5825.0
2024-03-18 09:45:00,245.82,245.82,244.8,245.02,13467.0,237.8938,237.8938,236.9067,237.1196,13467.0
2024-03-18 09:50:00,245.01,245.82,244.79,245.63,11125.0,237.11,237.8938,236.8971,237.71,11125.0
2024-03-18 09:55:00,245.65,246.38,245.09,246.38,6062.0,237.7293,238.4358,237.1874,238.4358,6062.0
2024-03-18 10:00:00,246.38,248.23,246.33,247.91,41119.0,238.4358,240.2261,238.3874,239.9165,41119.0
2024-03-18 10:05:00,248.06,248.24,247.14,247.28,21552.0,240.0616,240.2358,239.1713,239.3068,21552.0
2024-03-18 10:10:00,247.17,247.81,246.97,247.58,15335.0,239.2003,239.8197,239.0068,239.5971,15335.0
2024-03-18 10:15:00,247.57,247.66,246.93,247.49,10546.0,239.5874,239.6745,238.9681,239.51,10546.0
2024-03-18 10:20:00,247.51,247.54,247.01,247.34,9231.0,239.5294,239.5584,239.0455,239.3648,9231.0
2024-03-18 10:25:00,247.36,247.36,246.93,247.01,5499.0,239.3842,239.3842,238.9681,239.0455,5499.0
2024-03-18 10:30:00,247.0,247.31,246.94,247.15,7734.0,239.0358,239.3358,238.9777,239.181,7734.0
2024-03-18 10:35:00,247.15,247.19,246.79,246.8,4084.0,239.181,239.2197,238.8326,238.8422,4084.0
2024-03-18 10:40:00,246.7,246.94,246.6,246.94,4194.0,238.7455,238.9777,238.6487,238.9777,4194.0
2024-03-18 10:45:00,246.94,247.05,246.65,246.99,8153.0,238.9777,239.0842,238.6971,239.0261,8153.0
2024-03-18 10:50:00,246.99,247.53,246.99,247.2,5562.0,239.0261,239.5487,239.0261,239.2293,5562.0
2024-03-18 10:55:00,247.12,247.15,246.76,246.8,4019.0,239.1519,239.181,238.8035,238.8422,4019.0
2024-03-18 11:00:00,246.81,247.29,246.75,247.06,10247.0,238.8519,239.3164,238.7939,239.0939,10247.0
2024-03-18 11:05:00,247.02,247.09,246.84,246.94,8663.0,239.0552,239.1229,238.881,238.9777,8663.0
2024-03-18 11:10:00,246.93,247.14,246.92,247.09,4191.0,238.9681,239.1713,238.9584,239.1229,4191.0
2024-03-18 11:15:00,247.09,247.25,246.93,246.99,9033.0,239.1229,239.2777,238.9681,239.0261,9033.0
2024-03-18 11:20:00,246.94,247.11,246.85,247.11,5838.0,238.9777,239.1422,238.8906,239.1422,5838.0
2024-03-18 11:25:00,247.15,247.22,247.11,247.22,7814.0,239.181,239.2487,239.1422,239.2487,7814.0
2024-03-18 11:30:00,247.17,247.53,247.07,247.12,13803.0,239.2003,239.5487,239.1035,239.1519,13803.0
2024-03-18 11:35:00,247.21,247.24,246.88,247.24,5556.0,239.239,239.2681,238.9197,239.2681,5556.0
2024-03-18 11:40:00,247.19,247.55,247.18,247.52,4830.0,239.2197,239.5681,239.21,239.539,4830.0
2024-03-18 11:45:00,247.52,247.88,247.52,247.68,9972.0,239.539,239.8874,239.539,239.6939,9972.0
2024-03-18 11:50:00,247.67,247.78,247.55,247.66,3780.0,239.6842,239.7906,239.5681,239.6745,3780.0
2024-03-18 11:55:00,247.7,247.96,247.63,247.95,6532.0,239.7132,239.9648,239.6455,239.9552,6532.0
2024-03-18 12:00:00,247.95,247.95,247.72,247.72,5661.0,239.9552,239.9552,239.7326,239.7326,5661.0
2024-03-18 12:05:00,247.78,248.05,247.67,247.99,3881.0,239.7906,240.0519,239.6842,239.9939,3881.0
2024-03-18 12:10:00,247.99,248.45,247.99,248.41,7100.0,239.9939,240.439,239.9939,240.4003,7100.0
2024-03-18 12:15:00,248.43,248.59,248.37,248.59,9548.0,240.4197,240.5745,240.3616,240.5745,9548.0
2024-03-18 12:20:00,248.54,248.63,248.44,248.48,5282.0,240.5261,240.6132,240.4294,240.4681,5282.0
2024-03-18 12:25:00,248.52,248.87,248.51,248.87,5981.0,240.5068,240.8455,240.4971,240.8455,5981.0
2024-03-18 12:30:00,248.87,248.87,248.18,248.22,7018.0,240.8455,240.8455,240.1777,240.2165,7018.0
2024-03-18 12:35:00,248.2,248.29,247.95,247.95,2432.0,240.1971,240.2842,239.9552,239.9552,2432.0
2024-03-18 12:40:00,247.72,247.74,247.49,247.49,1896.0,239.7326,239.7519,239.51,239.51,1896.0
2024-03-18 12:45:00,247.41,247.56,247.24,247.56,7299.0,239.4326,239.5777,239.2681,239.5777,7299.0
2024-03-18 12:50:00,247.61,247.79,247.56,247.7,3034.0,239.6261,239.8003,239.5777,239.7132,3034.0
2024-03-18 12:55:00,247.8,247.99,247.72,247.93,7077.0,239.81,239.9939,239.7326,239.9358,7077.0
2024-03-18 13:00:00,247.97,248.47,247.97,248.32,16492.0,239.9745,240.4584,239.9745,240.3132,16492.0
2024-03-18 13:05:00,248.27,248.42,248.22,248.24,6417.0,240.2648,240.41,240.2165,240.2358,6417.0
2024-03-18 13:10:00,248.24,248.44,248.11,248.2,8259.0,240.2358,240.4294,240.11,240.1971,8259.0
2024-03-18 13:15:00,248.16,248.17,247.81,247.81,2686.0,240.1584,240.1681,239.8197,239.8197,2686.0
2024-03-18 13:20:00,247.79,247.94,247.69,247.81,2759.0,239.8003,239.9455,239.7035,239.8197,2759.0
2024-03-18 13:25:00,247.79,247.89,247.67,247.86,4395.0,239.8003,239.8971,239.6842,239.8681,4395.0
2024-03-18 13:30:00,247.89,247.89,247.62,247.72,6516.0,239.8971,239.8971,239.6358,239.7326,6516.0
2024-03-18 13:35:00,247.72,247.72,247.41,247.48,3607.0,239.7326,239.7326,239.4326,239.5003,3607.0
2024-03-18 13:40:00,247.5,247.7,247.48,247.55,6346.0,239.5197,239.7132,239.5003,239.5681,6346.0
2024-03-18 13:45:00,247.52,247.56,247.38,247.47,4120.0,239.539,239.5777,239.4035,239.4906,4120.0
2024-03-18 13:50:00,247.5,247.5,247.13,247.14,1331.0,239.5197,239.5197,239.1616,239.1713,1331.0
2024-03-18 13:55:00,247.2,247.21,246.84,246.84,3110.0,239.2293,239.239,238.881,238.881,3110.0
2024-03-18 14:00:00,246.8,246.97,246.74,246.88,3618.0,238.8422,239.0068,238.7842,238.9197,3618.0
2024-03-18 14:05:00,246.88,246.91,246.67,246.79,3626.0,238.9197,238.9487,238.7164,238.8326,3626.0
2024-03-18 14:10:00,246.77,246.94,246.77,246.8,3697.0,238.8132,238.9777,238.8132,238.8422,3697.0
2024-03-18 14:15:00,246.84,246.85,246.58,246.63,3030.0,238.881,238.8906,238.6293,238.6777,3030.0
2024-03-18 14:20:00,246.63,246.69,246.57,246.58,2408.0,238.6777,238.7358,238.6197,238.6293,2408.0
2024-03-18 14:25:00,246.71,246.71,246.63,246.63,600.0,238.7551,238.7551,238.6777,238.6777,600.0
2024-03-18 14:30:00,246.7,246.88,246.64,246.77,2248.0,238.7455,238.9197,238.6874,238.8132,2248.0
2024-03-18 14:35:00,246.79,246.79,246.64,246.74,1626.0,238.8326,238.8326,238.6874,238.7842,1626.0
2024-03-18 14:40:00,246.62,246.74,246.55,246.71,5558.0,238.668,238.7842,238.6003,238.7551,5558.0
2024-03-18 14:45:00,246.67,246.7,246.6,246.7,1424.0,238.7164,238.7455,238.6487,238.7455,1424.0
2024-03-18 14:50:00,246.67,246.81,246.62,246.81,5173.0,238.7164,238.8519,238.668,238.8519,5173.0
2024-03-18 14:55:00,246.81,246.92,246.59,246.63,5106.0,238.8519,238.9584,238.639,238.6777,5106.0
2024-03-18 15:00:00,246.63,246.77,246.54,246.55,7565.0,238.6777,238.8132,238.5906,238.6003,7565.0
2024-03-18 15:05:00,246.56,246.57,246.32,246.5,6197.0,238.61,238.6197,238.3777,238.5519,6197.0
2024-03-18 15:10:00,246.56,246.56,246.34,246.35,3843.0,238.61,238.61,238.3971,238.4068,3843.0
2024-03-18 15:15:00,246.28,246.29,245.96,246.11,7201.0,238.339,238.3487,238.0293,238.1745,7201.0
2024-03-18 15:20:00,246.13,246.17,245.79,245.79,9920.0,238.1938,238.2326,237.8648,237.8648,9920.0
2024-03-18 15:25:00,245.73,246.07,245.73,246.0,6681.0,237.8067,238.1358,237.8067,238.068,6681.0
2024-03-18 15:30:00,245.97,246.26,245.88,246.21,6338.0,238.039,238.3197,237.9519,238.2713,6338.0
2024-03-18 15:35:00,246.21,246.22,246.07,246.15,6179.0,238.2713,238.2809,238.1358,238.2132,6179.0
2024-03-18 15:40:00,246.05,246.28,246.05,246.11,4367.0,238.1164,238.339,238.1164,238.1745,4367.0
2024-03-18 15:45:00,246.09,246.24,245.85,245.85,5857.0,238.1551,238.3003,237.9229,237.9229,5857.0
2024-03-18 15:50:00,245.73,245.86,245.67,245.73,8912.0,237.8067,237.9326,237.7487,237.8067,8912.0
2024-03-18 15:55:00,245.75,245.91,245.54,245.6,38183.0,237.8261,237.9809,237.6229,237.6809,38183.0
2024-03-19 09:30:00,245.9,246.25,245.0,245.08,14817.0,237.9713,238.31,237.1003,237.1777,14817.0
2024-03-19 09:35:00,245.06,245.12,244.57,244.93,3981.0,237.1583,237.2164,236.6841,237.0325,3981.0
2024-03-19 09:40:00,244.96,245.23,244.85,244.95,4983.0,237.0616,237.3229,236.9551,237.0519,4983.0
2024-03-19 09:45:00,244.96,245.28,244.6,244.6,12947.0,237.0616,237.3713,236.7132,236.7132,12947.0
2024-03-19 09:50:00,244.78,244.8,244.23,244.5,2645.0,236.8874,236.9067,236.3551,236.6164,2645.0
2024-03-19 09:55:00,244.29,244.5,244.0,244.12,9811.0,236.4132,236.6164,236.1325,236.2487,9811.0
2024-03-19 10:00:00,244.08,244.08,243.62,243.69,3411.0,236.2099,236.2099,235.7648,235.8325,3411.0
2024-03-19 10:05:00,243.53,243.53,242.91,242.96,20822.0,235.6777,235.6777,235.0777,235.1261,20822.0
2024-03-19 10:10:00,243.0,243.6,242.99,243.16,5956.0,235.1648,235.7454,235.1551,235.3196,5956.0
2024-03-19 10:15:00,243.2,243.36,242.76,242.76,2344.0,235.3583,235.5132,234.9325,234.9325,2344.0
2024-03-19 10:20:00,242.84,243.03,242.65,242.91,15826.0,235.0099,235.1938,234.8261,235.0777,15826.0
2024-03-19 10:25:00,242.88,243.03,242.41,242.42,4456.0,235.0486,235.1938,234.5938,234.6035,4456.0
2024-03-19 10:30:00,242.43,242.54,241.84,242.23,12488.0,234.6131,234.7196,234.0422,234.4196,12488.0
2024-03-19 10:35:00,242.27,242.36,241.7,241.71,12672.0,234.4583,234.5454,233.9067,233.9164,12672.0
2024-03-19 10:40:00,241.8,242.32,241.79,242.24,2003.0,234.0035,234.5067,233.9938,234.4293,2003.0
2024-03-19 10:45:00,242.3,242.34,241.68,241.87,6370.0,234.4873,234.5261,233.8873,234.0712,6370.0
2024-03-19 10:50:00,241.52,241.91,241.51,241.9,17580.0,233.7325,234.1099,233.7228,234.1002,17580.0
2024-03-19 10:55:00,241.89,242.03,241.7,241.77,2676.0,234.0906,234.226,233.9067,233.9744,2676.0
2024-03-19 11:00:00,241.77,241.8,241.55,241.62,3309.0,233.9744,234.0035,233.7615,233.8293,3309.0
2024-03-19 11:05:00,241.75,241.75,241.51,241.58,3515.0,233.9551,233.9551,233.7228,233.7906,3515.0
2024-03-19 11:10:00,241.52,241.9,241.51,241.86,6704.0,233.7325,234.1002,233.7228,234.0615,6704.0
2024-03-19 11:15:00,241.87,241.97,241.85,241.85,3604.0,234.0712,234.168,234.0519,234.0519,3604.0
2024-03-19 11:20:00,241.85,241.96,241.68,241.7,6485.0,234.0519,234.1583,233.8873,233.9067,6485.0
2024-03-19 11:25:00,241.69,241.99,241.69,241.82,4580.0,233.897,234.1873,233.897,234.0228,4580.0
2024-03-19 11:30:00,241.73,241.89,241.7,241.77,6405.0,233.9357,234.0906,233.9067,233.9744,6405.0
2024-03-19 11:35:00,241.76,241.85,241.64,241.77,11814.0,233.9648,234.0519,233.8486,233.9744,11814.0
2024-03-19 11:40:00,241.82,242.04,241.77,241.91,3678.0,234.0228,234.2357,233.9744,234.1099,3678.0
2024-03-19 11:45:00,241.85,242.08,241.85,242.05,4130.0,234.0519,234.2744,234.0519,234.2454,4130.0
2024-03-19 11:50:00,242.0,242.0,241.86,241.94,1100.0,234.197,234.197,234.0615,234.1389,1100.0
2024-03-19 11:55:00,242.0,242.03,241.87,241.89,4880.0,234.197,234.226,234.0712,234.0906,4880.0
2024-03-19 12:00:00,241.88,241.92,241.74,241.82,10691.0,234.0809,234.1196,233.9454,234.0228,10691.0
2024-03-19 12:05:00,241.7,241.85,241.7,241.79,3031.0,233.9067,234.0519,233.9067,233.9938,3031.0
2024-03-19 12:10:00,241.84,242.12,241.84,241.86,12317.0,234.0422,234.3131,234.0422,234.0615,12317.0
2024-03-19 12:15:00,241.84,241.94,241.83,241.88,7426.0,234.0422,234.1389,234.0325,234.0809,7426.0
2024-03-19 12:20:00,242.0,242.21,241.9,242.21,3560.0,234.197,234.4002,234.1002,234.4002,3560.0
2024-03-19 12:25:00,242.23,242.4,241.97,242.26,8389.0,234.4196,234.5841,234.168,234.4486,8389.0
2024-03-19 12:30:00,242.26,242.44,242.19,242.37,10691.0,234.4486,234.6228,234.3809,234.5551,10691.0
2024-03-19 12:35:00,242.4,242.43,242.3,242.4,6373.0,234.5841,234.6131,234.4873,234.5841,6373.0
2024-03-19 12:40:00,242.4,242.46,242.35,242.36,8747.0,234.5841,234.6422,234.5357,234.5454,8747.0
2024-03-19 12:45:00,242.3,242.36,242.25,242.25,1611.0,234.4873,234.5454,234.439,234.439,1611.0
2024-03-19 12:50:00,242.17,242.17,242.01,242.03,5193.0,234.3615,234.3615,234.2067,234.226,5193.0
2024-03-19 12:55:00,241.96,242.03,241.85,241.92,5962.0,234.1583,234.226,234.0519,234.1196,5962.0
2024-03-19 13:00:00,241.99,242.18,241.78,241.84,4731.0,234.1873,234.3712,233.9841,234.0422,4731.0
2024-03-19 13:05:00,241.83,242.0,241.72,241.88,3540.0,234.0325,234.197,233.926,234.0809,3540.0
2024-03-19 13:10:00,241.93,242.33,241.84,242.11,16367.0,234.1293,234.5164,234.0422,234.3035,16367.0
2024-03-19 13:15:00,242.1,242.2,242.01,242.03,2413.0,234.2938,234.3906,234.2067,234.226,2413.0
2024-03-19 13:20:00,242.09,242.12,241.96,242.06,8144.0,234.2841,234.3131,234.1583,234.2551,8144.0
2024-03-19 13:25:00,242.0,242.06,241.94,241.94,3710.0,234.197,234.2551,234.1389,234.1389,3710.0
2024-03-19 13:30:00,241.94,241.94,241.59,241.62,3762.0,234.1389,234.1389,233.8002,233.8293,3762.0
2024-03-19 13:35:00,241.58,241.58,241.35,241.4,2755.0,233.7906,233.7906,233.568,233.6164,2755.0
2024-03-19 13:40:00,241.4,241.45,241.34,241.34,5215.0,233.6164,233.6647,233.5583,233.5583,5215.0
2024-03-19 13:45:00,241.3,241.37,241.11,241.2,12824.0,233.5196,233.5873,233.3357,233.4228,12824.0
2024-03-19 13:50:00,241.2,241.47,241.17,241.3,5365.0,233.4228,233.6841,233.3938,233.5196,5365.0
2024-03-19 13:55:00,241.36,241.43,241.32,241.35,9466.0,233.5777,233.6454,233.5389,233.568,9466.0
2024-03-19 14:00:00,241.42,241.42,241.06,241.2,2064.0,233.6357,233.6357,233.2873,233.4228,2064.0
2024-03-19 14:05:00,241.1,241.47,241.1,241.47,17106.0,233.326,233.6841,233.326,233.6841,17106.0
2024-03-19 14:10:00,241.37,241.43,241.11,241.19,2569.0,233.5873,233.6454,233.3357,233.4131,2569.0
2024-03-19 14:15:00,241.19,241.35,241.18,241.31,3095.0,233.4131,233.568,233.4035,233.5293,3095.0
2024-03-19 14:20:00,241.28,241.32,241.16,241.32,2444.0,233.5002,233.5389,233.3841,233.5389,2444.0
2024-03-19 14:25:00,241.36,241.56,241.35,241.51,3085.0,233.5777,233.7712,233.568,233.7228,3085.0
2024-03-19 14:30:00,241.51,241.69,241.51,241.64,2167.0,233.7228,233.897,233.7228,233.8486,2167.0
2024-03-19 14:35:00,241.72,241.96,241.71,241.94,1917.0,233.926,234.1583,233.9164,234.1389,1917.0
2024-03-19 14:40:00,241.92,241.92,241.76,241.76,1901.0,234.1196,234.1196,233.9648,233.9648,1901.0
2024-03-19 14:45:00,241.77,241.92,241.73,241.84,3142.0,233.9744,234.1196,233.9357,234.0422,3142.0
2024-03-19 14:50:00,241.84,241.88,241.62,241.67,1837.0,234.0422,234.0809,233.8293,233.8777,1837.0
2024-03-19 14:55:00,241.61,241.61,241.27,241.44,8430.0,233.8196,233.8196,233.4906,233.6551,8430.0
2024-03-19 15:00:00,241.38,241.52,241.3,241.44,5076.0,233.597,233.7325,233.5196,233.6551,5076.0
2024-03-19 15:05:00,241.36,241.49,241.27,241.49,4208.0,233.5777,233.7035,233.4906,233.7035,4208.0
2024-03-19 15:10:00,241.56,241.77,241.5,241.77,1608.0,233.7712,233.9744,233.7131,233.9744,1608.0
2024-03-19 15:15:00,241.78,241.93,241.72,241.93,4114.0,233.9841,234.1293,233.926,234.1293,4114.0
2024-03-19 15:20:00,241.95,242.01,241.81,241.81,7602.0,234.1486,234.2067,234.0131,234.0131,7602.0
2024-03-19 15:25:00,241.82,241.88,241.78,241.87,3226.0,234.0228,234.0809,233.9841,234.0712,3226.0
2024-03-19 15:30:00,241.89,242.04,241.89,241.99,7641.0,234.0906,234.2357,234.0906,234.1873,7641.0
2024-03-19 15:35:00,242.01,242.07,241.94,242.0,8168.0,234.2067,234.2648,234.1389,234.197,8168.0
2024-03-19 15:40:00,241.98,242.01,241.66,241.81,8994.0,234.1777,234.2067,233.868,234.0131,8994.0
2024-03-19 15:45:00,241.81,242.05,241.63,241.71,14470.0,234.0131,234.2454,233.8389,233.9164,14470.0
2024-03-19 15:50:00,241.66,242.03,241.5,241.97,17957.0,233.868,234.226,233.7131,234.168,17957.0
2024-03-19 15:55:00,242.01,242.23,241.68,241.82,67163.0,234.2067,234.4196,233.8873,234.0228,67163.0
2024-03-20 09:30:00,239.8,239.81,238.0,239.48,72490.0,232.068,232.0776,230.326,231.7583,72490.0
2024-03-20 09:35:00,239.32,239.7,238.38,239.39,16121.0,231.6034,231.9712,230.6937,231.6712,16121.0
2024-03-20 09:40:00,239.29,239.54,238.88,239.07,19870.0,231.5744,231.8163,231.1776,231.3615,19870.0
2024-03-20 09:45:00,239.35,239.48,238.99,239.41,10182.0,231.6325,231.7583,231.2841,231.6905,10182.0
2024-03-20 09:50:00,239.41,239.6,238.85,238.85,34969.0,231.6905,231.8744,231.1486,231.1486,34969.0
2024-03-20 09:55:00,238.84,239.05,238.65,238.96,18462.0,231.1389,231.3421,230.955,231.255,18462.0
2024-03-20 10:00:00,238.96,239.06,238.58,239.01,24867.0,231.255,231.3518,230.8873,231.3034,24867.0
2024-03-20 10:05:00,239.09,239.25,238.89,238.92,24308.0,231.3808,231.5357,231.1873,231.2163,24308.0
2024-03-20 10:10:00,238.96,239.31,238.86,239.18,31032.0,231.255,231.5938,231.1583,231.4679,31032.0
2024-03-20 10:15:00,239.17,239.75,239.15,239.43,57305.0,231.4583,232.0196,231.4389,231.7099,57305.0
2024-03-20 10:20:00,239.6,239.72,239.44,239.67,42286.0,231.8744,231.9905,231.7196,231.9421,42286.0
2024-03-20 10:25:00,239.6,239.99,239.59,239.84,46133.0,231.8744,232.2518,231.8647,232.1067,46133.0
2024-03-20 10:30:00,239.82,240.02,239.78,239.93,24557.0,232.0873,232.2809,232.0486,232.1938,24557.0
2024-03-20 10:35:00,239.95,240.02,239.38,239.58,54077.0,232.2131,232.2809,231.6615,231.855,54077.0
2024-03-20 10:40:00,239.57,239.67,239.2,239.29,41782.0,231.8454,231.9421,231.4873,231.5744,41782.0
2024-03-20 10:45:00,239.41,239.54,239.25,239.36,10992.0,231.6905,231.8163,231.5357,231.6421,10992.0
2024-03-20 10:50:00,239.24,239.25,238.95,239.05,50140.0,231.526,231.5357,231.2454,231.3421,50140.0
2024-03-20 10:55:00,239.05,239.48,239.01,239.16,12582.0,231.3421,231.7583,231.3034,231.4486,12582.0
2024-03-20 11:00:00,239.1,239.16,238.43,238.56,14214.0,231.3905,231.4486,230.7421,230.8679,14214.0
2024-03-20 11:05:00,238.63,238.85,238.48,238.7,12766.0,230.9357,231.1486,230.7905,231.0034,12766.0
2024-03-20 11:10:00,238.66,239.26,238.61,239.09,28965.0,230.9647,231.5454,230.9163,231.3808,28965.0
2024-03-20 11:15:00,239.08,239.33,238.92,239.06,10263.0,231.3712,231.6131,231.2163,231.3518,10263.0
2024-03-20 11:20:00,239.09,239.15,238.58,238.86,16883.0,231.3808,231.4389,230.8873,231.1583,16883.0
2024-03-20 11:25:00,238.76,238.86,238.57,238.86,17230.0,231.0615,231.1583,230.8776,231.1583,17230.0
2024-03-20 11:30:00,238.79,238.79,238.48,238.63,37231.0,231.0905,231.0905,230.7905,230.9357,37231.0
2024-03-20 11:35:00,238.63,238.66,238.37,238.66,10288.0,230.9357,230.9647,230.6841,230.9647,10288.0
2024-03-20 11:40:00,238.48,238.48,238.1,238.23,13635.0,230.7905,230.7905,230.4228,230.5486,13635.0
2024-03-20 11:45:00,238.15,238.19,237.76,237.91,4334.0,230.4712,230.5099,230.0937,230.2389,4334.0
2024-03-20 11:50:00,237.87,238.0,237.7,237.83,24784.0,230.2002,230.326,230.0357,230.1615,24784.0
2024-03-20 11:55:00,237.82,238.11,237.7,238.04,5218.0,230.1518,230.4324,230.0357,230.3647,5218.0
2024-03-20 12:00:00,237.96,238.43,237.93,238.19,10790.0,230.2873,230.7421,230.2582,230.5099,10790.0
2024-03-20 12:05:00,238.16,238.47,238.16,238.47,4091.0,230.4808,230.7808,230.4808,230.7808,4091.0
2024-03-20 12:10:00,238.47,238.49,238.23,238.23,9036.0,230.7808,230.8002,230.5486,230.5486,9036.0
2024-03-20 12:15:00,238.2,238.31,238.16,238.28,5822.0,230.5195,230.626,230.4808,230.597,5822.0
2024-03-20 12:20:00,238.31,238.46,238.31,238.44,8547.0,230.626,230.7712,230.626,230.7518,8547.0
2024-03-20 12:25:00,238.44,238.65,238.43,238.62,8418.0,230.7518,230.955,230.7421,230.926,8418.0
2024-03-20 12:30:00,238.64,238.66,238.39,238.46,7839.0,230.9454,230.9647,230.7034,230.7712,7839.0
2024-03-20 12:35:00,238.39,238.45,238.26,238.45,6930.0,230.7034,230.7615,230.5776,230.7615,6930.0
2024-03-20 12:40:00,238.48,238.68,238.38,238.5,11003.0,230.7905,230.9841,230.6937,230.8099,11003.0
2024-03-20 12:45:00,238.55,238.65,238.39,238.39,5047.0,230.8583,230.955,230.7034,230.7034,5047.0
2024-03-20 12:50:00,238.38,238.65,238.36,238.59,10807.0,230.6937,230.955,230.6744,230.897,10807.0
2024-03-20 12:55:00,238.55,238.72,238.35,238.35,14718.0,230.8583,231.0228,230.6647,230.6647,14718.0
2024-03-20 13:00:00,238.39,238.6,238.39,238.39,5305.0,230.7034,230.9066,230.7034,230.7034,5305.0
2024-03-20 13:05:00,238.36,238.4,238.15,238.16,6292.0,230.6744,230.7131,230.4712,230.4808,6292.0
2024-03-20 13:10:00,238.19,238.49,238.1,238.49,9142.0,230.5099,230.8002,230.4228,230.8002,9142.0
2024-03-20 13:15:00,238.4,238.64,238.33,238.61,5325.0,230.7131,230.9454,230.6453,230.9163,5325.0
2024-03-20 13:20:00,238.59,238.6,238.4,238.4,4491.0,230.897,230.9066,230.7131,230.7131,4491.0
2024-03-20 13:25:00,238.44,238.63,238.25,238.48,6820.0,230.7518,230.9357,230.5679,230.7905,6820.0
2024-03-20 13:30:00,238.42,238.5,238.33,238.5,2985.0,230.7324,230.8099,230.6453,230.8099,2985.0
2024-03-20 13:35:00,238.4,238.63,238.39,238.56,6489.0,230.7131,230.9357,230.7034,230.8679,6489.0
2024-03-20 13:40:00,238.47,238.59,238.33,238.5,20271.0,230.7808,230.897,230.6453,230.8099,20271.0
2024-03-20 13:45:00,238.41,238.68,238.36,238.61,7559.0,230.7228,230.9841,230.6744,230.9163,7559.0
2024-03-20 13:50:00,238.62,238.62,238.24,238.38,22434.0,230.926,230.926,230.5583,230.6937,22434.0
2024-03-20 13:55:00,238.39,238.48,238.12,238.24,16960.0,230.7034,230.7905,230.4421,230.5583,16960.0
2024-03-20 14:00:00,238.35,238.92,238.33,238.71,46387.0,230.6647,231.2163,230.6453,231.0131,46387.0
2024-03-20 14:05:00,238.75,239.0,238.32,238.48,32510.0,231.0518,231.2937,230.6357,230.7905,32510.0
2024-03-20 14:10:00,238.48,238.76,238.48,238.52,49665.0,230.7905,231.0615,230.7905,230.8292,49665.0
2024-03-20 14:15:00,238.46,238.64,238.13,238.13,96574.0,230.7712,230.9454,230.4518,230.4518,96574.0
2024-03-20 14:20:00,238.07,238.07,237.64,237.82,13908.0,230.3937,230.3937,229.9776,230.1518,13908.0
2024-03-20 14:25:00,237.74,238.27,237.64,238.27,14851.0,230.0744,230.5873,229.9776,230.5873,14851.0
2024-03-20 14:30:00,238.31,238.45,237.88,237.93,14560.0,230.626,230.7615,230.2099,230.2582,14560.0
2024-03-20 14:35:00,237.86,239.22,237.81,238.9,29800.0,230.1905,231.5067,230.1421,231.197,29800.0
2024-03-20 14:40:00,238.89,239.42,238.65,239.0,12917.0,231.1873,231.7002,230.955,231.2937,12917.0
2024-03-20 14:45:00,239.0,239.42,238.96,239.38,67035.0,231.2937,231.7002,231.255,231.6615,67035.0
2024-03-20 14:50:00,239.41,239.41,238.85,238.88,25757.0,231.6905,231.6905,231.1486,231.1776,25757.0
2024-03-20 14:55:00,238.92,239.05,238.31,238.44,22496.0,231.2163,231.3421,230.626,230.7518,22496.0
2024-03-20 15:00:00,238.54,239.01,238.54,238.87,8434.0,230.8486,231.3034,230.8486,231.1679,8434.0
2024-03-20 15:05:00,238.91,239.06,238.88,238.98,12109.0,231.2066,231.3518,231.1776,231.2744,12109.0
2024-03-20 15:10:00,239.0,239.09,238.74,238.82,20821.0,231.2937,231.3808,231.0421,231.1195,20821.0
2024-03-20 15:15:00,238.82,239.13,238.81,238.93,37539.0,231.1195,231.4196,231.1099,231.226,37539.0
2024-03-20 15:20:00,239.03,240.11,238.95,240.11,39117.0,231.3228,232.368,231.2454,232.368,39117.0
2024-03-20 15:25:00,240.1,240.52,239.87,239.92,12815.0,232.3583,232.7647,232.1357,232.1841,12815.0
2024-03-20 15:30:00,239.84,240.07,239.53,239.89,33867.0,232.1067,232.3292,231.8067,232.155,33867.0
2024-03-20 15:35:00,239.88,239.98,239.5,239.96,18636.0,232.1454,232.2421,231.7776,232.2228,18636.0
2024-03-20 15:40:00,239.91,240.08,239.76,240.01,25022.0,232.1744,232.3389,232.0292,232.2712,25022.0
2024-03-20 15:45:00,239.96,239.96,238.63,238.63,27613.0,232.2228,232.2228,230.9357,230.9357,27613.0
2024-03-20 15:50:00,238.67,239.0,238.6,238.67,46016.0,230.9744,231.2937,230.9066,230.9744,46016.0
2024-03-20 15:55:00,238.69,239.17,238.69,238.93,141301.0,230.9937,231.4583,230.9937,231.226,141301.0
2024-03-21 09:30:00,239.18,239.57,239.01,239.18,29398.0,231.4679,231.8454,231.3034,231.4679,29398.0
2024-03-21 09:35:00,239.19,239.19,238.16,238.16,4000.0,231.4776,231.4776,230.4808,230.4808,4000.0
2024-03-21 09:40:00,238.17,238.28,237.71,238.14,18760.0,230.4905,230.597,230.0453,230.4615,18760.0
2024-03-21 09:45:00,238.28,238.28,237.13,237.59,25330.0,230.597,230.597,229.484,229.9292,25330.0
2024-03-21 09:50:00,237.7,237.81,237.21,237.26,30706.0,230.0357,230.1421,229.5615,229.6099,30706.0
2024-03-21 09:55:00,237.39,237.5,236.89,237.37,25296.0,229.7357,229.8421,229.2518,229.7163,25296.0
2024-03-21 10:00:00,237.34,238.17,237.33,238.06,36819.0,229.6873,230.4905,229.6776,230.3841,36819.0
2024-03-21 10:05:00,238.04,238.04,237.3,237.3,9152.0,230.3647,230.3647,229.6486,229.6486,9152.0
2024-03-21 10:10:00,237.41,238.07,237.32,238.02,23416.0,229.755,230.3937,229.6679,230.3453,23416.0
2024-03-21 10:15:00,238.05,238.29,237.89,238.23,37948.0,230.3744,230.6066,230.2195,230.5486,37948.0
2024-03-21 10:20:00,238.23,238.5,238.02,238.48,17917.0,230.5486,230.8099,230.3453,230.7905,17917.0
2024-03-21 10:25:00,238.49,238.49,238.16,238.17,14727.0,230.8002,230.8002,230.4808,230.4905,14727.0
2024-03-21 10:30:00,238.16,238.24,237.75,237.76,16083.0,230.4808,230.5583,230.0841,230.0937,16083.0
2024-03-21 10:35:00,237.67,237.9,237.54,237.56,8209.0,230.0066,230.2292,229.8808,229.9002,8209.0
2024-03-21 10:40:00,237.56,237.9,237.28,237.63,15777.0,229.9002,230.2292,229.6292,229.9679,15777.0
2024-03-21 10:45:00,237.61,237.76,237.4,237.5,8094.0,229.9486,230.0937,229.7453,229.8421,8094.0
2024-03-21 10:50:00,237.48,237.62,237.31,237.48,13089.0,229.8228,229.9582,229.6582,229.8228,13089.0
2024-03-21 10:55:00,237.48,237.74,237.4,237.67,6955.0,229.8228,230.0744,229.7453,230.0066,6955.0
2024-03-21 11:00:00,237.67,237.67,237.48,237.59,5077.0,230.0066,230.0066,229.8228,229.9292,5077.0
2024-03-21 11:05:00,237.59,237.96,237.59,237.84,6883.0,229.9292,230.2873,229.9292,230.1711,6883.0
2024-03-21 11:10:00,237.79,237.79,237.4,237.47,17076.0,230.1228,230.1228,229.7453,229.8131,17076.0
2024-03-21 11:15:00,237.4,237.55,237.29,237.35,11293.0,229.7453,229.8905,229.6389,229.6969,11293.0
2024-03-21 11:20:00,237.32,237.63,237.3,237.6,10927.0,229.6679,229.9679,229.6486,229.9389,10927.0
2024-03-21 11:25:00,237.58,237.65,237.41,237.48,11597.0,229.9195,229.9873,229.755,229.8228,11597.0
2024-03-21 11:30:00,237.52,237.6,237.43,237.44,2982.0,229.8615,229.9389,229.7744,229.784,2982.0
2024-03-21 11:35:00,237.43,237.54,237.23,237.33,15033.0,229.7744,229.8808,229.5808,229.6776,15033.0
2024-03-21 11:40:00,237.38,237.47,237.28,237.31,5958.0,229.726,229.8131,229.6292,229.6582,5958.0
2024-03-21 11:45:00,237.31,237.56,237.22,237.27,21893.0,229.6582,229.9002,229.5711,229.6195,21893.0
2024-03-21 11:50:00,237.25,237.38,237.17,237.37,13163.0,229.6002,229.726,229.5228,229.7163,13163.0
2024-03-21 11:55:00,237.27,237.47,237.27,237.42,10284.0,229.6195,229.8131,229.6195,229.7647,10284.0
2024-03-21 12:00:00,237.37,237.58,237.32,237.5,46281.0,229.7163,229.9195,229.6679,229.8421,46281.0
2024-03-21 12:05:00,237.5,237.59,237.45,237.55,11737.0,229.8421,229.9292,229.7937,229.8905,11737.0
2024-03-21 12:10:00,237.51,237.69,237.5,237.69,6735.0,229.8518,230.026,229.8421,230.026,6735.0
2024-03-21 12:15:00,237.59,237.64,237.47,237.51,7567.0,229.9292,229.9776,229.8131,229.8518,7567.0
2024-03-21 12:20:00,237.52,237.53,237.41,237.49,6405.0,229.8615,229.8711,229.755,229.8324,6405.0
2024-03-21 12:25:00,237.5,237.55,237.28,237.45,26508.0,229.8421,229.8905,229.6292,229.7937,26508.0
2024-03-21 12:30:00,237.46,237.52,237.24,237.26,10602.0,229.8034,229.8615,229.5905,229.6099,10602.0
2024-03-21 12:35:00,237.26,237.28,237.12,237.15,10664.0,229.6099,229.6292,229.4744,229.5034,10664.0
2024-03-21 12:40:00,237.15,237.23,236.95,236.99,14547.0,229.5034,229.5808,229.3098,229.3486,14547.0
2024-03-21 12:45:00,237.0,237.05,236.73,236.79,10048.0,229.3582,229.4066,229.0969,229.155,10048.0
2024-03-21 12:50:00,236.79,237.01,236.73,236.92,14722.0,229.155,229.3679,229.0969,229.2808,14722.0
2024-03-21 12:55:00,236.93,237.24,236.93,237.19,16973.0,229.2905,229.5905,229.2905,229.5421,16973.0
2024-03-21 13:00:00,237.2,237.32,237.12,237.17,6183.0,229.5518,229.6679,229.4744,229.5228,6183.0
2024-03-21 13:05:00,237.21,237.28,237.0,237.2,13534.0,229.5615,229.6292,229.3582,229.5518,13534.0
2024-03-21 13:10:00,237.19,237.28,237.12,237.12,11677.0,229.5421,229.6292,229.4744,229.4744,11677.0
2024-03-21 13:15:00,237.11,237.16,236.99,237.08,14173.0,229.4647,229.5131,229.3486,229.4357,14173.0
2024-03-21 13:20:00,237.0,237.0,236.73,236.8,6962.0,229.3582,229.3582,229.0969,229.1647,6962.0
2024-03-21 13:25:00,236.76,237.34,236.73,237.27,28923.0,229.126,229.6873,229.0969,229.6195,28923.0
2024-03-21 13:30:00,237.29,237.38,237.16,237.3,3062.0,229.6389,229.726,229.5131,229.6486,3062.0
2024-03-21 13:35:00,237.4,237.4,237.24,237.31,2061.0,229.7453,229.7453,229.5905,229.6582,2061.0
2024-03-21 13:40:00,237.24,237.38,237.07,237.08,6118.0,229.5905,229.726,229.426,229.4357,6118.0
2024-03-21 13:45:00,237.07,237.2,236.82,236.96,5501.0,229.426,229.5518,229.184,229.3195,5501.0
2024-03-21 13:50:00,236.96,237.08,236.88,237.02,3803.0,229.3195,229.4357,229.2421,229.3776,3803.0
2024-03-21 13:55:00,237.0,237.2,236.95,237.03,15074.0,229.3582,229.5518,229.3098,229.3873,15074.0
2024-03-21 14:00:00,237.07,237.35,237.07,237.19,6858.0,229.426,229.6969,229.426,229.5421,6858.0
2024-03-21 14:05:00,237.16,237.31,237.13,237.23,5576.0,229.5131,229.6582,229.484,229.5808,5576.0
2024-03-21 14:10:00,237.22,237.25,237.09,237.13,6892.0,229.5711,229.6002,229.4453,229.484,6892.0
2024-03-21 14:15:00,237.09,237.09,236.85,236.96,5308.0,229.4453,229.4453,229.2131,229.3195,5308.0
2024-03-21 14:20:00,236.99,237.0,236.93,236.96,1489.0,229.3486,229.3582,229.2905,229.3195,1489.0
2024-03-21 14:25:00,236.94,237.13,236.92,237.05,6185.0,229.3002,229.484,229.2808,229.4066,6185.0
2024-03-21 14:30:00,237.09,237.15,236.91,236.91,9292.0,229.4453,229.5034,229.2711,229.2711,9292.0
2024-03-21 14:35:00,236.91,236.99,236.75,236.88,6746.0,229.2711,229.3486,229.1163,229.2421,6746.0
2024-03-21 14:40:00,236.96,237.03,236.87,236.99,5778.0,229.3195,229.3873,229.2324,229.3486,5778.0
2024-03-21 14:45:00,236.99,237.09,236.74,236.79,6951.0,229.3486,229.4453,229.1066,229.155,6951.0
2024-03-21 14:50:00,236.7,236.88,236.68,236.68,4400.0,229.0679,229.2421,229.0486,229.0486,4400.0
2024-03-21 14:55:00,236.77,236.91,236.71,236.8,6027.0,229.1356,229.2711,229.0776,229.1647,6027.0
2024-03-21 15:00:00,236.8,237.09,236.72,236.94,13415.0,229.1647,229.4453,229.0873,229.3002,13415.0
2024-03-21 15:05:00,236.96,237.0,236.52,236.57,45100.0,229.3195,229.3582,228.8937,228.9421,45100.0
2024-03-21 15:10:00,236.66,236.73,236.42,236.48,29282.0,229.0292,229.0969,228.7969,228.855,29282.0
2024-03-21 15:15:00,236.42,236.96,236.42,236.84,18690.0,228.7969,229.3195,228.7969,229.2034,18690.0
2024-03-21 15:20:00,236.84,236.88,236.69,236.71,14762.0,229.2034,229.2421,229.0582,229.0776,14762.0
2024-03-21 15:25:00,236.77,236.83,236.54,236.54,11120.0,229.1356,229.1937,228.9131,228.9131,11120.0
2024-03-21 15:30:00,236.54,236.62,236.27,236.37,18330.0,228.9131,228.9905,228.6518,228.7485,18330.0
2024-03-21 15:35:00,236.3,236.33,235.85,235.89,22186.0,228.6808,228.7098,228.2453,228.284,22186.0
2024-03-21 15:40:00,235.84,236.02,235.64,235.82,30998.0,228.2356,228.4098,228.0421,228.2163,30998.0
2024-03-21 15:45:00,235.93,236.22,235.61,236.17,25545.0,228.3227,228.6034,228.0131,228.555,25545.0
2024-03-21 15:50:00,236.12,236.15,235.63,235.8,61583.0,228.5066,228.5356,228.0324,228.1969,61583.0
2024-03-21 15:55:00,235.86,235.9,235.41,235.48,123687.0,228.255,228.2937,227.8195,227.8872,123687.0
2024-03-22 09:30:00,235.0,236.83,234.96,236.83,21327.0,227.4227,229.1937,227.384,229.1937,21327.0
2024-03-22 09:35:00,236.86,237.28,236.32,237.28,9857.0,229.2227,229.6292,228.7002,229.6292,9857.0
2024-03-22 09:40:00,237.2,237.45,237.01,237.33,23603.0,229.5518,229.7937,229.3679,229.6776,23603.0
2024-03-22 09:45:00,237.34,237.49,237.08,237.21,2319.0,229.6873,229.8324,229.4357,229.5615,2319.0
2024-03-22 09:50:00,237.26,237.26,236.37,236.5,2320.0,229.6099,229.6099,228.7485,228.8744,2320.0
2024-03-22 09:55:00,236.32,236.32,235.74,235.74,7204.0,228.7002,228.7002,228.1389,228.1389,7204.0
2024-03-22 10:00:00,235.75,236.01,235.69,235.72,4595.0,228.1485,228.4002,228.0905,228.1195,4595.0
2024-03-22 10:05:00,235.9,236.04,235.74,236.0,3017.0,228.2937,228.4292,228.1389,228.3905,3017.0
2024-03-22 10:10:00,236.04,236.66,235.99,236.66,5900.0,228.4292,229.0292,228.3808,229.0292,5900.0
2024-03-22 10:15:00,236.7,236.86,236.52,236.76,4185.0,229.0679,229.2227,228.8937,229.126,4185.0
2024-03-22 10:20:00,236.74,237.09,236.62,237.08,13702.0,229.1066,229.4453,228.9905,229.4357,13702.0
2024-03-22 10:25:00,237.13,237.29,237.08,237.19,12861.0,229.484,229.6389,229.4357,229.5421,12861.0
2024-03-22 10:30:00,237.1,237.18,236.57,236.57,6201.0,229.455,229.5324,228.9421,228.9421,6201.0
2024-03-22 10:35:00,236.62,236.71,236.49,236.58,3797.0,228.9905,229.0776,228.8647,228.9518,3797.0
2024-03-22 10:40:00,236.48,236.58,236.37,236.49,9154.0,228.855,228.9518,228.7485,228.8647,9154.0
2024-03-22 10:45:00,236.35,236.97,236.21,236.23,11436.0,228.7292,229.3292,228.5937,228.6131,11436.0
2024-03-22 10:50:00,236.34,236.36,236.12,236.18,1330.0,228.7195,228.7389,228.5066,228.5647,1330.0
2024-03-22 10:55:00,236.08,236.59,236.08,236.59,20797.0,228.4679,228.9615,228.4679,228.9615,20797.0
2024-03-22 11:00:00,236.59,236.72,236.46,236.53,14431.0,228.9615,229.0873,228.8356,228.9034,14431.0
2024-03-22 11:05:00,236.54,236.63,236.36,236.41,8653.0,228.9131,229.0002,228.7389,228.7873,8653.0
2024-03-22 11:10:00,236.47,236.6,236.37,236.53,13132.0,228.8453,228.9711,228.7485,228.9034,13132.0
2024-03-22 11:15:00,236.53,236.61,236.45,236.49,4820.0,228.9034,228.9808,228.826,228.8647,4820.0
2024-03-22 11:20:00,236.48,236.56,236.34,236.43,4227.0,228.855,228.9324,228.7195,228.8066,4227.0
2024-03-22 11:25:00,236.49,236.66,236.41,236.66,2492.0,228.8647,229.0292,228.7873,229.0292,2492.0
2024-03-22 11:30:00,236.85,237.05,236.82,236.93,1670.0,229.2131,229.4066,229.184,229.2905,1670.0
2024-03-22 11:35:00,236.98,237.01,236.91,236.95,3384.0,229.3389,229.3679,229.2711,229.3098,3384.0
2024-03-22 11:40:00,237.0,237.28,236.95,237.18,5765.0,229.3582,229.6292,229.3098,229.5324,5765.0
2024-03-22 11:45:00,237.22,237.22,236.93,236.98,3919.0,229.5711,229.5711,229.2905,229.3389,3919.0
2024-03-22 11:50:00,236.99,237.1,236.68,236.69,5348.0,229.3486,229.455,229.0486,229.0582,5348.0
2024-03-22 11:55:00,236.76,236.93,236.69,236.93,3185.0,229.126,229.2905,229.0582,229.2905,3185.0
2024-03-22 12:00:00,236.89,236.89,236.43,236.62,12799.0,229.2518,229.2518,228.8066,228.9905,12799.0
2024-03-22 12:05:00,236.61,237.04,236.49,237.04,2449.0,228.9808,229.3969,228.8647,229.3969,2449.0
2024-03-22 12:10:00,236.78,236.79,236.47,236.47,3697.0,229.1453,229.155,228.8453,228.8453,3697.0
2024-03-22 12:15:00,236.43,236.64,236.32,236.32,6774.0,228.8066,229.0098,228.7002,228.7002,6774.0
2024-03-22 12:20:00,236.3,236.57,236.3,236.52,1771.0,228.6808,228.9421,228.6808,228.8937,1771.0
2024-03-22 12:25:00,236.54,236.66,236.49,236.66,2926.0,228.9131,229.0292,228.8647,229.0292,2926.0
2024-03-22 12:30:00,236.64,236.7,236.47,236.55,3964.0,229.0098,229.0679,228.8453,228.9227,3964.0
2024-03-22 12:35:00,236.56,236.61,236.52,236.56,4726.0,228.9324,228.9808,228.8937,228.9324,4726.0
2024-03-22 12:40:00,236.56,236.58,236.25,236.58,4008.0,228.9324,228.9518,228.6324,228.9518,4008.0
2024-03-22 12:45:00,236.53,236.54,236.31,236.4,7221.0,228.9034,228.9131,228.6905,228.7776,7221.0
2024-03-22 12:50:00,236.34,236.39,236.25,236.29,3993.0,228.7195,228.7679,228.6324,228.6711,3993.0
2024-03-22 12:55:00,236.23,236.25,236.07,236.1,4831.0,228.6131,228.6324,228.4582,228.4873,4831.0
2024-03-22 13:00:00,236.08,236.24,236.04,236.24,1194.0,228.4679,228.6227,228.4292,228.6227,1194.0
2024-03-22 13:05:00,236.31,236.34,236.28,236.29,2343.0,228.6905,228.7195,228.6614,228.6711,2343.0
2024-03-22 13:10:00,236.32,236.55,236.24,236.36,5123.0,228.7002,228.9227,228.6227,228.7389,5123.0
2024-03-22 13:15:00,236.47,236.68,236.45,236.53,4600.0,228.8453,229.0486,228.826,228.9034,4600.0
2024-03-22 13:20:00,236.66,236.7,236.54,236.59,3358.0,229.0292,229.0679,228.9131,228.9615,3358.0
2024-03-22 13:25:00,236.67,236.99,236.66,236.98,4266.0,229.0389,229.3486,229.0292,229.3389,4266.0
2024-03-22 13:30:00,236.87,236.95,236.82,236.95,4796.0,229.2324,229.3098,229.184,229.3098,4796.0
2024-03-22 13:35:00,236.93,236.93,236.63,236.72,3334.0,229.2905,229.2905,229.0002,229.0873,3334.0
2024-03-22 13:40:00,236.7,236.78,236.66,236.78,6356.0,229.0679,229.1453,229.0292,229.1453,6356.0
2024-03-22 13:45:00,236.7,236.86,236.7,236.78,4627.0,229.0679,229.2227,229.0679,229.1453,4627.0
2024-03-22 13:50:00,236.81,236.86,236.71,236.82,3346.0,229.1744,229.2227,229.0776,229.184,3346.0
2024-03-22 13:55:00,236.82,236.91,236.79,236.85,2319.0,229.184,229.2711,229.155,229.2131,2319.0
2024-03-22 14:00:00,236.86,236.97,236.81,236.94,2733.0,229.2227,229.3292,229.1744,229.3002,2733.0
2024-03-22 14:05:00,236.91,236.91,236.7,236.71,7173.0,229.2711,229.2711,229.0679,229.0776,7173.0
2024-03-22 14:10:00,236.79,236.81,236.64,236.74,5290.0,229.155,229.1744,229.0098,229.1066,5290.0
2024-03-22 14:15:00,236.74,236.93,236.74,236.88,1881.0,229.1066,229.2905,229.1066,229.2421,1881.0
2024-03-22 14:20:00,236.94,237.22,236.93,237.22,4257.0,229.3002,229.5711,229.2905,229.5711,4257.0
2024-03-22 14:25:00,237.22,237.45,237.22,237.35,5232.0,229.5711,229.7937,229.5711,229.6969,5232.0
2024-03-22 14:30:00,237.35,237.44,237.25,237.26,2598.0,229.6969,229.784,229.6002,229.6099,2598.0
2024-03-22 14:35:00,237.26,237.34,236.93,236.99,4748.0,229.6099,229.6873,229.2905,229.3486,4748.0
2024-03-22 14:40:00,236.97,236.98,236.83,236.98,2178.0,229.3292,229.3389,229.1937,229.3389,2178.0
2024-03-22 14:45:00,236.95,237.02,236.84,236.95,6087.0,229.3098,229.3776,229.2034,229.3098,6087.0
2024-03-22 14:50:00,236.96,237.01,236.87,236.88,5689.0,229.3195,229.3679,229.2324,229.2421,5689.0
2024-03-22 14:55:00,236.91,237.09,236.91,237.09,3794.0,229.2711,229.4453,229.2711,229.4453,3794.0
2024-03-22 15:00:00,237.16,237.34,237.14,237.25,2641.0,229.5131,229.6873,229.4937,229.6002,2641.0
2024-03-22 15:05:00,237.34,237.42,237.05,237.18,4373.0,229.6873,229.7647,229.4066,229.5324,4373.0
2024-03-22 15:10:00,237.11,237.11,236.71,236.77,4146.0,229.4647,229.4647,229.0776,229.1356,4146.0
2024-03-22 15:15:00,236.69,236.75,236.62,236.7,3684.0,229.0582,229.1163,228.9905,229.0679,3684.0
2024-03-22 15:20:00,236.69,236.93,236.59,236.93,29344.0,229.0582,229.2905,228.9615,229.2905,29344.0
2024-03-22 15:25:00,236.99,237.21,236.98,237.21,2732.0,229.3486,229.5615,229.3389,229.5615,2732.0
2024-03-22 15:30:00,237.21,237.45,237.09,237.13,8058.0,229.5615,229.7937,229.4453,229.484,8058.0
2024-03-22 15:35:00,237.15,237.35,237.11,237.25,8268.0,229.5034,229.6969,229.4647,229.6002,8268.0
2024-03-22 15:40:00,237.23,237.33,237.01,237.01,10287.0,229.5808,229.6776,229.3679,229.3679,10287.0
2024-03-22 15:45:00,237.0,237.31,237.0,237.21,11550.0,229.3582,229.6582,229.3582,229.5615,11550.0
2024-03-22 15:50:00,237.23,237.47,237.12,237.3,17957.0,229.5808,229.8131,229.4744,229.6486,17957.0
2024-03-22 15:55:00,237.29,237.33,236.7,236.71,56950.0,229.6389,229.6776,229.0679,229.0776,56950.0
2024-03-25 09:30:00,235.97,236.85,235.66,236.84,23642.0,228.3614,229.2131,228.0614,229.2034,23642.0
2024-03-25 09:35:00,236.66,236.74,236.27,236.6,2789.0,229.0292,229.1066,228.6518,228.9711,2789.0
2024-03-25 09:40:00,236.5,236.74,236.06,236.42,23428.0,228.8744,229.1066,228.4485,228.7969,23428.0
2024-03-25 09:45:00,236.23,236.23,235.87,235.98,8340.0,228.6131,228.6131,228.2647,228.3711,8340.0
2024-03-25 09:50:00,235.99,236.14,235.3,235.34,9416.0,228.3808,228.526,227.713,227.7518,9416.0
2024-03-25 09:55:00,235.38,235.58,235.19,235.43,2940.0,227.7905,227.984,227.6066,227.8389,2940.0
2024-03-25 10:00:00,235.35,235.85,235.3,235.65,2982.0,227.7614,228.2453,227.713,228.0518,2982.0
2024-03-25 10:05:00,235.71,236.07,235.7,235.87,4401.0,228.1098,228.4582,228.1002,228.2647,4401.0
2024-03-25 10:10:00,235.92,236.09,235.83,236.0,3746.0,228.3131,228.4776,228.226,228.3905,3746.0
2024-03-25 10:15:00,236.02,236.03,235.82,235.91,3999.0,228.4098,228.4195,228.2163,228.3034,3999.0
2024-03-25 10:20:00,235.92,236.41,235.92,236.32,26248.0,228.3131,228.7873,228.3131,228.7002,26248.0
2024-03-25 10:25:00,236.21,237.32,236.21,237.08,7970.0,228.5937,229.6679,228.5937,229.4357,7970.0
2024-03-25 10:30:00,237.09,237.43,237.08,237.36,4696.0,229.4453,229.7744,229.4357,229.7066,4696.0
2024-03-25 10:35:00,237.36,237.69,237.33,237.69,5366.0,229.7066,230.026,229.6776,230.026,5366.0
2024-03-25 10:40:00,237.71,238.15,237.7,238.15,4963.0,230.0453,230.4712,230.0357,230.4712,4963.0
2024-03-25 10:45:00,238.15,238.58,238.11,238.33,11778.0,230.4712,230.8873,230.4324,230.6453,11778.0
2024-03-25 10:50:00,238.3,238.3,237.83,237.86,6129.0,230.6163,230.6163,230.1615,230.1905,6129.0
2024-03-25 10:55:00,238.03,238.2,237.88,238.03,5099.0,230.355,230.5195,230.2099,230.355,5099.0
2024-03-25 11:00:00,237.99,238.16,237.9,238.06,4166.0,230.3163,230.4808,230.2292,230.3841,4166.0
2024-03-25 11:05:00,238.07,238.15,238.02,238.03,2806.0,230.3937,230.4712,230.3453,230.355,2806.0
2024-03-25 11:10:00,238.06,238.13,237.81,238.04,8147.0,230.3841,230.4518,230.1421,230.3647,8147.0
2024-03-25 11:15:00,238.1,238.21,238.05,238.05,2716.0,230.4228,230.5292,230.3744,230.3744,2716.0
2024-03-25 11:20:00,238.1,238.21,238.06,238.13,2139.0,230.4228,230.5292,230.3841,230.4518,2139.0
2024-03-25 11:25:00,238.07,238.3,238.07,238.22,5345.0,230.3937,230.6163,230.3937,230.5389,5345.0
2024-03-25 11:30:00,238.12,238.18,237.96,237.97,4692.0,230.4421,230.5002,230.2873,230.297,4692.0
2024-03-25 11:35:00,238.04,238.04,237.74,237.89,3833.0,230.3647,230.3647,230.0744,230.2195,3833.0
2024-03-25 11:40:00,237.84,237.88,237.78,237.82,2300.0,230.1711,230.2099,230.1131,230.1518,2300.0
2024-03-25 11:45:00,237.86,237.91,237.78,237.8,2503.0,230.1905,230.2389,230.1131,230.1324,2503.0
2024-03-25 11:50:00,237.69,237.89,237.69,237.89,3062.0,230.026,230.2195,230.026,230.2195,3062.0
2024-03-25 11:55:00,237.97,238.36,237.97,238.2,2164.0,230.297,230.6744,230.297,230.5195,2164.0
2024-03-25 12:00:00,238.24,238.31,238.08,238.19,4810.0,230.5583,230.626,230.4034,230.5099,4810.0
2024-03-25 12:05:00,238.17,238.8,238.16,238.68,5643.0,230.4905,231.1002,230.4808,230.9841,5643.0
2024-03-25 12:10:00,238.71,238.8,238.28,238.28,5884.0,231.0131,231.1002,230.597,230.597,5884.0
2024-03-25 12:15:00,238.29,238.29,237.97,238.02,3831.0,230.6066,230.6066,230.297,230.3453,3831.0
2024-03-25 12:20:00,237.97,238.27,237.9,238.27,5373.0,230.297,230.5873,230.2292,230.5873,5373.0
2024-03-25 12:25:00,238.22,238.31,238.19,238.21,4670.0,230.5389,230.626,230.5099,230.5292,4670.0
2024-03-25 12:30:00,238.16,238.27,238.12,238.27,4209.0,230.4808,230.5873,230.4421,230.5873,4209.0
2024-03-25 12:35:00,238.25,238.38,238.25,238.31,3233.0,230.5679,230.6937,230.5679,230.626,3233.0
2024-03-25 12:40:00,238.31,238.47,238.31,238.47,2542.0,230.626,230.7808,230.626,230.7808,2542.0
2024-03-25 12:45:00,238.44,238.47,238.18,238.22,3870.0,230.7518,230.7808,230.5002,230.5389,3870.0
2024-03-25 12:50:00,238.2,238.2,237.98,238.13,3394.0,230.5195,230.5195,230.3066,230.4518,3394.0
2024-03-25 12:55:00,238.14,238.31,238.14,238.31,3866.0,230.4615,230.626,230.4615,230.626,3866.0
2024-03-25 13:00:00,238.33,238.5,238.24,238.3,4161.0,230.6453,230.8099,230.5583,230.6163,4161.0
2024-03-25 13:05:00,238.29,238.46,238.29,238.35,4261.0,230.6066,230.7712,230.6066,230.6647,4261.0
2024-03-25 13:10:00,238.35,238.36,238.22,238.22,1100.0,230.6647,230.6744,230.5389,230.5389,1100.0
2024-03-25 13:15:00,238.25,238.28,238.16,238.2,2223.0,230.5679,230.597,230.4808,230.5195,2223.0
2024-03-25 13:20:00,238.22,238.23,238.13,238.18,2250.0,230.5389,230.5486,230.4518,230.5002,2250.0
2024-03-25 13:25:00,238.13,238.42,238.11,238.42,3176.0,230.4518,230.7324,230.4324,230.7324,3176.0
2024-03-25 13:30:00,238.32,238.35,238.24,238.3,7509.0,230.6357,230.6647,230.5583,230.6163,7509.0
2024-03-25 13:35:00,238.39,238.5,238.33,238.33,5767.0,230.7034,230.8099,230.6453,230.6453,5767.0
2024-03-25 13:40:00,238.42,238.43,238.33,238.39,1771.0,230.7324,230.7421,230.6453,230.7034,1771.0
2024-03-25 13:45:00,238.41,238.68,238.37,238.62,11125.0,230.7228,230.9841,230.6841,230.926,11125.0
2024-03-25 13:50:00,238.61,238.81,238.54,238.54,6939.0,230.9163,231.1099,230.8486,230.8486,6939.0
2024-03-25 13:55:00,238.67,238.67,238.33,238.33,2281.0,230.9744,230.9744,230.6453,230.6453,2281.0
2024-03-25 14:00:00,238.26,238.28,238.19,238.24,1534.0,230.5776,230.597,230.5099,230.5583,1534.0
2024-03-25 14:05:00,238.25,238.25,238.05,238.12,5578.0,230.5679,230.5679,230.3744,230.4421,5578.0
2024-03-25 14:10:00,238.05,238.11,238.04,238.07,2539.0,230.3744,230.4324,230.3647,230.3937,2539.0
2024-03-25 14:15:00,238.1,238.3,238.05,238.29,3151.0,230.4228,230.6163,230.3744,230.6066,3151.0
2024-03-25 14:20:00,238.35,238.57,238.25,238.57,4086.0,230.6647,230.8776,230.5679,230.8776,4086.0
2024-03-25 14:25:00,238.51,238.57,238.43,238.57,3738.0,230.8195,230.8776,230.7421,230.8776,3738.0
2024-03-25 14:30:00,238.64,238.64,238.44,238.55,6103.0,230.9454,230.9454,230.7518,230.8583,6103.0
2024-03-25 14:35:00,238.49,238.56,238.29,238.29,4874.0,230.8002,230.8679,230.6066,230.6066,4874.0
2024-03-25 14:40:00,238.28,238.33,238.04,238.15,3365.0,230.597,230.6453,230.3647,230.4712,3365.0
2024-03-25 14:45:00,238.13,238.14,238.01,238.06,5758.0,230.4518,230.4615,230.3357,230.3841,5758.0
2024-03-25 14:50:00,238.09,238.14,237.95,237.95,4751.0,230.4131,230.4615,230.2776,230.2776,4751.0
2024-03-25 14:55:00,237.95,237.99,237.78,237.81,3608.0,230.2776,230.3163,230.1131,230.1421,3608.0
2024-03-25 15:00:00,237.75,237.81,237.45,237.61,10541.0,230.0841,230.1421,229.7937,229.9486,10541.0
2024-03-25 15:05:00,237.55,237.65,237.55,237.59,3853.0,229.8905,229.9873,229.8905,229.9292,3853.0
2024-03-25 15:10:00,237.59,237.59,237.39,237.4,2825.0,229.9292,229.9292,229.7357,229.7453,2825.0
2024-03-25 15:15:00,237.41,237.43,237.27,237.39,10014.0,229.755,229.7744,229.6195,229.7357,10014.0
2024-03-25 15:20:00,237.38,237.4,237.29,237.4,3137.0,229.726,229.7453,229.6389,229.7453,3137.0
2024-03-25 15:25:00,237.43,237.67,237.39,237.55,2787.0,229.7744,230.0066,229.7357,229.8905,2787.0
2024-03-25 15:30:00,237.6,237.61,237.41,237.41,2907.0,229.9389,229.9486,229.755,229.755,2907.0
2024-03-25 15:35:00,237.37,237.42,237.26,237.38,4190.0,229.7163,229.7647,229.6099,229.726,4190.0
2024-03-25 15:40:00,237.36,237.44,237.32,237.37,3082.0,229.7066,229.784,229.6679,229.7163,3082.0
2024-03-25 15:45:00,237.38,237.53,237.3,237.36,5441.0,229.726,229.8711,229.6486,229.7066,5441.0
2024-03-25 15:50:00,237.32,237.32,237.17,237.32,9021.0,229.6679,229.6679,229.5228,229.6679,9021.0
2024-03-25 15:55:00,237.39,237.56,237.21,237.56,28599.0,229.7357,229.9002,229.5615,229.9002,28599.0
2024-03-26 09:30:00,239.14,239.14,238.18,238.18,17418.0,231.4292,231.4292,230.5002,230.5002,17418.0
2024-03-26 09:35:00,238.43,238.63,238.34,238.5,2524.0,230.7421,230.9357,230.655,230.8099,2524.0
2024-03-26 09:40:00,238.5,238.5,237.96,238.14,5010.0,230.8099,230.8099,230.2873,230.4615,5010.0
2024-03-26 09:45:00,238.04,238.12,237.56,237.69,11921.0,230.3647,230.4421,229.9002,230.026,11921.0
2024-03-26 09:50:00,237.73,237.76,237.4,237.5,3102.0,230.0647,230.0937,229.7453,229.8421,3102.0
2024-03-26 09:55:00,237.29,237.62,237.28,237.46,11214.0,229.6389,229.9582,229.6292,229.8034,11214.0
2024-03-26 10:00:00,237.44,237.79,237.41,237.61,13593.0,229.784,230.1228,229.755,229.9486,13593.0
2024-03-26 10:05:00,237.58,237.61,237.21,237.29,13309.0,229.9195,229.9486,229.5615,229.6389,13309.0
2024-03-26 10:10:00,237.25,237.44,237.11,237.31,4585.0,229.6002,229.784,229.4647,229.6582,4585.0
2024-03-26 10:15:00,237.17,237.32,237.07,237.32,2416.0,229.5228,229.6679,229.426,229.6679,2416.0
2024-03-26 10:20:00,237.31,237.34,237.2,237.33,2743.0,229.6582,229.6873,229.5518,229.6776,2743.0
2024-03-26 10:25:00,237.25,237.64,237.25,237.64,5494.0,229.6002,229.9776,229.6002,229.9776,5494.0
2024-03-26 10:30:00,237.56,237.58,237.31,237.48,5074.0,229.9002,229.9195,229.6582,229.8228,5074.0
2024-03-26 10:35:00,237.42,237.45,237.36,237.45,2089.0,229.7647,229.7937,229.7066,229.7937,2089.0
2024-03-26 10:40:00,237.49,237.67,237.38,237.62,7769.0,229.8324,230.0066,229.726,229.9582,7769.0
2024-03-26 10:45:00,237.62,237.87,237.53,237.84,4487.0,229.9582,230.2002,229.8711,230.1711,4487.0
2024-03-26 10:50:00,237.88,237.88,237.59,237.69,2712.0,230.2099,230.2099,229.9292,230.026,2712.0
2024-03-26 10:55:00,237.63,237.77,237.58,237.59,3581.0,229.9679,230.1034,229.9195,229.9292,3581.0
2024-03-26 11:00:00,237.61,237.61,237.16,237.25,4663.0,229.9486,229.9486,229.5131,229.6002,4663.0
2024-03-26 11:05:00,237.21,237.21,236.81,236.91,13339.0,229.5615,229.5615,229.1744,229.2711,13339.0
2024-03-26 11:10:00,236.97,237.07,236.95,236.96,2291.0,229.3292,229.426,229.3098,229.3195,2291.0
2024-03-26 11:15:00,236.95,237.06,236.85,236.85,5382.0,229.3098,229.4163,229.2131,229.2131,5382.0
2024-03-26 11:20:00,236.73,236.79,236.58,236.68,2162.0,229.0969,229.155,228.9518,229.0486,2162.0
2024-03-26 11:25:00,236.62,236.63,236.27,236.35,9349.0,228.9905,229.0002,228.6518,228.7292,9349.0
2024-03-26 11:30:00,236.24,236.43,236.21,236.41,4489.0,228.6227,228.8066,228.5937,228.7873,4489.0
2024-03-26 11:35:00,236.42,236.49,236.3,236.48,2241.0,228.7969,228.8647,228.6808,228.855,2241.0
2024-03-26 11:40:00,236.44,236.76,236.39,236.76,3985.0,228.8163,229.126,228.7679,229.126,3985.0
2024-03-26 11:45:00,236.84,236.89,236.64,236.8,4957.0,229.2034,229.2518,229.0098,229.1647,4957.0
2024-03-26 11:50:00,236.87,237.07,236.87,237.04,11364.0,229.2324,229.426,229.2324,229.3969,11364.0
2024-03-26 11:55:00,237.05,237.08,236.94,236.99,6918.0,229.4066,229.4357,229.3002,229.3486,6918.0
2024-03-26 12:00:00,236.98,237.08,236.92,237.0,6042.0,229.3389,229.4357,229.2808,229.3582,6042.0
2024-03-26 12:05:00,237.0,237.02,236.84,236.96,28220.0,229.3582,229.3776,229.2034,229.3195,28220.0
2024-03-26 12:10:00,236.96,236.96,236.86,236.91,4202.0,229.3195,229.3195,229.2227,229.2711,4202.0
2024-03-26 12:15:00,236.95,236.95,236.85,236.89,3542.0,229.3098,229.3098,229.2131,229.2518,3542.0
2024-03-26 12:20:00,236.87,237.32,236.8,237.21,8826.0,229.2324,229.6679,229.1647,229.5615,8826.0
2024-03-26 12:25:00,237.24,237.35,237.15,237.15,2533.0,229.5905,229.6969,229.5034,229.5034,2533.0
2024-03-26 12:30:00,237.22,237.22,236.98,237.02,4062.0,229.5711,229.5711,229.3389,229.3776,4062.0
2024-03-26 12:35:00,237.01,237.06,236.88,237.06,2632.0,229.3679,229.4163,229.2421,229.4163,2632.0
2024-03-26 12:40:00,237.02,237.05,236.95,237.01,3319.0,229.3776,229.4066,229.3098,229.3679,3319.0
2024-03-26 12:45:00,236.96,237.25,236.89,237.25,4841.0,229.3195,229.6002,229.2518,229.6002,4841.0
2024-03-26 12:50:00,237.17,237.17,237.0,237.07,3613.0,229.5228,229.5228,229.3582,229.426,3613.0
2024-03-26 12:55:00,237.15,237.16,237.09,237.15,2347.0,229.5034,229.5131,229.4453,229.5034,2347.0
2024-03-26 13:00:00,237.11,237.19,236.93,236.99,4595.0,229.4647,229.5421,229.2905,229.3486,4595.0
2024-03-26 13:05:00,236.91,236.97,236.85,236.9,1406.0,229.2711,229.3292,229.2131,229.2615,1406.0
2024-03-26 13:10:00,236.92,236.96,236.88,236.91,3340.0,229.2808,229.3195,229.2421,229.2711,3340.0
2024-03-26 13:15:00,236.92,236.99,236.85,236.85,8735.0,229.2808,229.3486,229.2131,229.2131,8735.0
2024-03-26 13:20:00,236.88,236.88,236.7,236.77,3280.0,229.2421,229.2421,229.0679,229.1356,3280.0
2024-03-26 13:25:00,236.76,236.81,236.7,236.71,4914.0,229.126,229.1744,229.0679,229.0776,4914.0
2024-03-26 13:30:00,236.7,236.8,236.63,236.77,8444.0,229.0679,229.1647,229.0002,229.1356,8444.0
2024-03-26 13:35:00,236.78,236.83,236.68,236.77,10274.0,229.1453,229.1937,229.0486,229.1356,10274.0
2024-03-26 13:40:00,236.78,236.79,236.68,236.73,3896.0,229.1453,229.155,229.0486,229.0969,3896.0
2024-03-26 13:45:00,236.71,236.79,236.43,236.47,6399.0,229.0776,229.155,228.8066,228.8453,6399.0
2024-03-26 13:50:00,236.47,236.64,236.45,236.47,2586.0,228.8453,229.0098,228.826,228.8453,2586.0
2024-03-26 13:55:00,236.51,236.53,236.46,236.53,3566.0,228.884,228.9034,228.8356,228.9034,3566.0
2024-03-26 14:00:00,236.53,236.53,236.32,236.36,4473.0,228.9034,228.9034,228.7002,228.7389,4473.0
2024-03-26 14:05:00,236.36,236.36,236.25,236.27,2470.0,228.7389,228.7389,228.6324,228.6518,2470.0
2024-03-26 14:10:00,236.24,236.32,236.23,236.29,3181.0,228.6227,228.7002,228.6131,228.6711,3181.0
2024-03-26 14:15:00,236.29,236.61,236.27,236.61,4468.0,228.6711,228.9808,228.6518,228.9808,4468.0
2024-03-26 14:20:00,236.68,237.07,236.61,236.98,5554.0,229.0486,229.426,228.9808,229.3389,5554.0
2024-03-26 14:25:00,236.96,237.02,236.92,236.97,4826.0,229.3195,229.3776,229.2808,229.3292,4826.0
2024-03-26 14:30:00,236.94,236.94,236.74,236.76,5456.0,229.3002,229.3002,229.1066,229.126,5456.0
2024-03-26 14:35:00,236.7,236.7,236.48,236.49,1188.0,229.0679,229.0679,228.855,228.8647,1188.0
2024-03-26 14:40:00,236.49,236.67,236.48,236.61,9238.0,228.8647,229.0389,228.855,228.9808,9238.0
2024-03-26 14:45:00,236.62,236.65,236.5,236.57,2540.0,228.9905,229.0195,228.8744,228.9421,2540.0
2024-03-26 14:50:00,236.61,236.63,236.55,236.6,2049.0,228.9808,229.0002,228.9227,228.9711,2049.0
2024-03-26 14:55:00,236.63,236.63,236.51,236.56,4774.0,229.0002,229.0002,228.884,228.9324,4774.0
2024-03-26 15:00:00,236.56,236.61,236.4,236.47,9259.0,228.9324,228.9808,228.7776,228.8453,9259.0
2024-03-26 15:05:00,236.47,236.55,236.45,236.55,7039.0,228.8453,228.9227,228.826,228.9227,7039.0
2024-03-26 15:10:00,236.57,236.88,236.57,236.88,7239.0,228.9421,229.2421,228.9421,229.2421,7239.0
2024-03-26 15:15:00,236.95,237.03,236.88,236.97,6433.0,229.3098,229.3873,229.2421,229.3292,6433.0
2024-03-26 15:20:00,236.98,237.11,236.97,237.05,4523.0,229.3389,229.4647,229.3292,229.4066,4523.0
2024-03-26 15:25:00,237.05,237.16,236.79,236.88,9675.0,229.4066,229.5131,229.155,229.2421,9675.0
2024-03-26 15:30:00,236.87,237.04,236.87,236.98,11945.0,229.2324,229.3969,229.2324,229.3389,11945.0
2024-03-26 15:35:00,237.0,237.2,236.97,237.13,19149.0,229.3582,229.5518,229.3292,229.484,19149.0
2024-03-26 15:40:00,237.16,237.69,237.14,237.63,13358.0,229.5131,230.026,229.4937,229.9679,13358.0
2024-03-26 15:45:00,237.67,237.71,237.41,237.49,15908.0,230.0066,230.0453,229.755,229.8324,15908.0
2024-03-26 15:50:00,237.45,237.87,237.45,237.87,22654.0,229.7937,230.2002,229.7937,230.2002,22654.0
2024-03-26 15:55:00,237.86,237.91,237.63,237.86,50865.0,230.1905,230.2389,229.9679,230.1905,50865.0
2024-03-27 09:30:00,238.88,240.26,238.57,240.26,16134.0,231.1776,232.5131,230.8776,232.5131,16134.0
2024-03-27 09:35:00,240.15,240.6,240.15,240.16,2000.0,232.4067,232.8422,232.4067,232.4163,2000.0
2024-03-27 09:40:00,240.24,240.24,239.88,240.14,6201.0,232.4938,232.4938,232.1454,232.397,6201.0
2024-03-27 09:45:00,240.12,240.27,239.89,239.98,2777.0,232.3776,232.5228,232.155,232.2421,2777.0
2024-03-27 09:50:00,240.0,240.0,239.68,240.0,8733.0,232.2615,232.2615,231.9518,232.2615,8733.0
2024-03-27 09:55:00,239.97,240.1,239.78,239.89,3964.0,232.2325,232.3583,232.0486,232.155,3964.0
2024-03-27 10:00:00,239.91,240.37,239.79,240.3,9538.0,232.1744,232.6196,232.0583,232.5518,9538.0
2024-03-27 10:05:00,240.17,240.49,240.1,240.49,5914.0,232.426,232.7357,232.3583,232.7357,5914.0
2024-03-27 10:10:00,240.55,240.73,240.41,240.43,5142.0,232.7938,232.968,232.6583,232.6776,5142.0
2024-03-27 10:15:00,240.21,240.58,240.21,240.58,3797.0,232.4647,232.8228,232.4647,232.8228,3797.0
2024-03-27 10:20:00,240.44,240.52,240.28,240.37,2195.0,232.6873,232.7647,232.5325,232.6196,2195.0
2024-03-27 10:25:00,240.26,240.39,240.22,240.39,2153.0,232.5131,232.6389,232.4744,232.6389,2153.0
2024-03-27 10:30:00,240.51,240.73,240.45,240.66,2842.0,232.7551,232.968,232.697,232.9002,2842.0
2024-03-27 10:35:00,240.65,240.82,240.52,240.54,3490.0,232.8905,233.0551,232.7647,232.7841,3490.0
2024-03-27 10:40:00,240.62,240.94,240.62,240.75,3277.0,232.8615,233.1712,232.8615,232.9873,3277.0
2024-03-27 10:45:00,240.78,240.89,240.64,240.74,7901.0,233.0164,233.1228,232.8809,232.9776,7901.0
2024-03-27 10:50:00,240.74,240.77,240.51,240.68,4957.0,232.9776,233.0067,232.7551,232.9196,4957.0
2024-03-27 10:55:00,240.68,240.82,240.6,240.82,4661.0,232.9196,233.0551,232.8422,233.0551,4661.0
2024-03-27 11:00:00,240.84,240.9,240.7,240.71,6679.0,233.0744,233.1325,232.9389,232.9486,6679.0
2024-03-27 11:05:00,240.72,240.72,240.32,240.41,6095.0,232.9583,232.9583,232.5712,232.6583,6095.0
2024-03-27 11:10:00,240.41,240.41,239.86,239.87,1242.0,232.6583,232.6583,232.126,232.1357,1242.0
2024-03-27 11:15:00,239.89,239.9,239.71,239.71,3310.0,232.155,232.1647,231.9809,231.9809,3310.0
2024-03-27 11:20:00,239.7,239.75,239.39,239.49,5009.0,231.9712,232.0196,231.6712,231.7679,5009.0
2024-03-27 11:25:00,239.5,239.76,239.49,239.7,7532.0,231.7776,232.0292,231.7679,231.9712,7532.0
2024-03-27 11:30:00,239.72,239.87,239.64,239.65,4683.0,231.9905,232.1357,231.9131,231.9228,4683.0
2024-03-27 11:35:00,239.64,239.7,239.37,239.37,2637.0,231.9131,231.9712,231.6518,231.6518,2637.0
2024-03-27 11:40:00,239.38,239.5,239.31,239.43,12726.0,231.6615,231.7776,231.5938,231.7099,12726.0
2024-03-27 11:45:00,239.44,239.61,239.31,239.44,14493.0,231.7196,231.8841,231.5938,231.7196,14493.0
2024-03-27 11:50:00,239.45,239.57,239.44,239.5,415.0,231.7292,231.8454,231.7196,231.7776,415.0
2024-03-27 11:55:00,239.5,239.51,239.3,239.31,3188.0,231.7776,231.7873,231.5841,231.5938,3188.0
2024-03-27 12:00:00,239.37,239.74,239.31,239.63,10777.0,231.6518,232.0099,231.5938,231.9034,10777.0
2024-03-27 12:05:00,239.63,239.89,239.6,239.89,3129.0,231.9034,232.155,231.8744,232.155,3129.0
2024-03-27 12:10:00,239.84,239.85,239.66,239.77,3100.0,232.1067,232.1163,231.9325,232.0389,3100.0
2024-03-27 12:15:00,239.68,239.76,239.55,239.68,2225.0,231.9518,232.0292,231.826,231.9518,2225.0
2024-03-27 12:20:00,239.7,239.75,239.65,239.66,1117.0,231.9712,232.0196,231.9228,231.9325,1117.0
2024-03-27 12:25:00,239.67,239.82,239.67,239.82,4914.0,231.9421,232.0873,231.9421,232.0873,4914.0
2024-03-27 12:30:00,239.91,240.17,239.83,240.17,5477.0,232.1744,232.426,232.097,232.426,5477.0
2024-03-27 12:35:00,240.1,240.16,240.04,240.06,1723.0,232.3583,232.4163,232.3002,232.3196,1723.0
2024-03-27 12:40:00,240.19,240.34,240.16,240.34,5419.0,232.4454,232.5905,232.4163,232.5905,5419.0
2024-03-27 12:45:00,240.3,240.31,240.29,240.3,500.0,232.5518,232.5615,232.5422,232.5518,500.0
2024-03-27 12:50:00,240.4,240.4,240.32,240.33,1302.0,232.6486,232.6486,232.5712,232.5809,1302.0
2024-03-27 12:55:00,240.24,240.42,240.17,240.26,4025.0,232.4938,232.668,232.426,232.5131,4025.0
2024-03-27 13:00:00,240.25,240.34,240.25,240.28,372.0,232.5034,232.5905,232.5034,232.5325,372.0
2024-03-27 13:05:00,240.35,240.36,240.18,240.18,880.0,232.6002,232.6099,232.4357,232.4357,880.0
2024-03-27 13:10:00,240.18,240.28,240.18,240.27,1000.0,232.4357,232.5325,232.4357,232.5228,1000.0
2024-03-27 13:15:00,240.31,240.51,240.31,240.44,4573.0,232.5615,232.7551,232.5615,232.6873,4573.0
2024-03-27 13:20:00,240.5,240.5,240.38,240.41,873.0,232.7454,232.7454,232.6292,232.6583,873.0
2024-03-27 13:25:00,240.51,240.53,240.39,240.39,1140.0,232.7551,232.7744,232.6389,232.6389,1140.0
2024-03-27 13:30:00,240.37,240.44,240.3,240.3,1889.0,232.6196,232.6873,232.5518,232.5518,1889.0
2024-03-27 13:35:00,240.37,240.61,240.34,240.53,8076.0,232.6196,232.8518,232.5905,232.7744,8076.0
2024-03-27 13:40:00,240.54,240.54,240.46,240.5,600.0,232.7841,232.7841,232.7067,232.7454,600.0
2024-03-27 13:45:00,240.52,240.55,240.44,240.49,1818.0,232.7647,232.7938,232.6873,232.7357,1818.0
2024-03-27 13:50:00,240.54,240.61,240.46,240.59,2055.0,232.7841,232.8518,232.7067,232.8325,2055.0
2024-03-27 13:55:00,240.62,240.8,240.62,240.79,4907.0,232.8615,233.0357,232.8615,233.026,4907.0
2024-03-27 14:00:00,240.77,241.4,240.77,241.05,27581.0,233.0067,233.6164,233.0067,233.2776,27581.0
2024-03-27 14:05:00,241.14,241.33,241.14,241.32,7874.0,233.3647,233.5486,233.3647,233.5389,7874.0
2024-03-27 14:10:00,241.37,241.59,241.37,241.48,4548.0,233.5873,233.8002,233.5873,233.6938,4548.0
2024-03-27 14:15:00,241.53,241.62,241.43,241.56,5470.0,233.7422,233.8293,233.6454,233.7712,5470.0
2024-03-27 14:20:00,241.62,241.65,241.54,241.55,1871.0,233.8293,233.8583,233.7518,233.7615,1871.0
2024-03-27 14:25:00,241.52,241.85,241.51,241.85,5831.0,233.7325,234.0519,233.7228,234.0519,5831.0
2024-03-27 14:30:00,241.84,241.93,241.84,241.92,3846.0,234.0422,234.1293,234.0422,234.1196,3846.0
2024-03-27 14:35:00,241.9,241.95,241.55,241.64,6741.0,234.1002,234.1486,233.7615,233.8486,6741.0
2024-03-27 14:40:00,241.56,241.58,241.26,241.33,4051.0,233.7712,233.7906,233.4809,233.5486,4051.0
2024-03-27 14:45:00,241.33,241.47,241.33,241.38,1264.0,233.5486,233.6841,233.5486,233.597,1264.0
2024-03-27 14:50:00,241.42,241.54,241.41,241.5,920.0,233.6357,233.7518,233.626,233.7131,920.0
2024-03-27 14:55:00,241.49,241.59,241.35,241.49,2096.0,233.7035,233.8002,233.568,233.7035,2096.0
2024-03-27 15:00:00,241.5,241.55,241.5,241.51,1076.0,233.7131,233.7615,233.7131,233.7228,1076.0
2024-03-27 15:05:00,241.53,241.68,241.49,241.59,4433.0,233.7422,233.8873,233.7035,233.8002,4433.0
2024-03-27 15:10:00,241.55,241.64,241.44,241.62,2343.0,233.7615,233.8486,233.6551,233.8293,2343.0
2024-03-27 15:15:00,241.56,241.59,241.48,241.48,7555.0,233.7712,233.8002,233.6938,233.6938,7555.0
2024-03-27 15:20:00,241.56,241.84,241.56,241.83,5375.0,233.7712,234.0422,233.7712,234.0325,5375.0
2024-03-27 15:25:00,241.79,241.99,241.73,241.98,7909.0,233.9938,234.1873,233.9357,234.1777,7909.0
2024-03-27 15:30:00,241.96,242.24,241.95,242.24,5687.0,234.1583,234.4293,234.1486,234.4293,5687.0
2024-03-27 15:35:00,242.24,242.31,242.14,242.28,5945.0,234.4293,234.497,234.3325,234.468,5945.0
2024-03-27 15:40:00,242.29,242.44,242.24,242.43,9506.0,234.4777,234.6228,234.4293,234.6131,9506.0
2024-03-27 15:45:00,242.4,242.45,242.31,242.38,10431.0,234.5841,234.6325,234.497,234.5648,10431.0
2024-03-27 15:50:00,242.41,242.75,242.25,242.65,15736.0,234.5938,234.9228,234.439,234.8261,15736.0
2024-03-27 15:55:00,242.6,243.11,242.6,243.1,33623.0,234.7777,235.2712,234.7777,235.2615,33623.0
2024-03-28 09:30:00,241.73,242.63,241.13,241.47,19258.0,235.6448,236.5222,235.0599,235.3914,19258.0
2024-03-28 09:35:00,241.87,242.39,241.6,242.13,9920.0,235.7813,236.2882,235.5181,236.0348,9920.0
2024-03-28 09:40:00,242.13,242.33,242.0,242.12,8196.0,236.0348,236.2297,235.908,236.025,8196.0
2024-03-28 09:45:00,241.98,242.19,240.91,240.92,15693.0,235.8885,236.0933,234.8455,234.8552,15693.0
2024-03-28 09:50:00,240.93,241.52,240.78,241.19,6663.0,234.865,235.4401,234.7187,235.1184,6663.0
2024-03-28 09:55:00,241.2,241.44,241.08,241.44,2291.0,235.1282,235.3621,235.0112,235.3621,2291.0
2024-03-28 10:00:00,241.35,241.91,241.35,241.68,5055.0,235.2744,235.8203,235.2744,235.5961,5055.0
2024-03-28 10:05:00,241.75,241.95,241.66,241.85,6019.0,235.6643,235.8593,235.5766,235.7618,6019.0
2024-03-28 10:10:00,241.96,242.17,241.49,241.49,24855.0,235.869,236.0738,235.4109,235.4109,24855.0
2024-03-28 10:15:00,241.58,241.73,241.41,241.42,3314.0,235.4986,235.6448,235.3329,235.3426,3314.0
2024-03-28 10:20:00,241.49,241.73,241.42,241.43,5754.0,235.4109,235.6448,235.3426,235.3524,5754.0
2024-03-28 10:25:00,241.35,241.72,241.35,241.66,5375.0,235.2744,235.6351,235.2744,235.5766,5375.0
2024-03-28 10:30:00,241.68,241.84,241.57,241.64,6784.0,235.5961,235.7521,235.4889,235.5571,6784.0
2024-03-28 10:35:00,241.64,241.76,241.54,241.73,7099.0,235.5571,235.6741,235.4596,235.6448,7099.0
2024-03-28 10:40:00,241.75,241.85,241.61,241.69,5786.0,235.6643,235.7618,235.5279,235.6058,5786.0
2024-03-28 10:45:00,241.7,241.8,241.59,241.62,3256.0,235.6156,235.7131,235.5084,235.5376,3256.0
2024-03-28 10:50:00,241.67,241.89,241.57,241.82,24011.0,235.5863,235.8008,235.4889,235.7326,24011.0
2024-03-28 10:55:00,241.78,241.84,241.56,241.83,7594.0,235.6936,235.7521,235.4791,235.7423,7594.0
2024-03-28 11:00:00,241.76,241.82,241.55,241.58,2618.0,235.6741,235.7326,235.4694,235.4986,2618.0
2024-03-28 11:05:00,241.6,241.91,241.58,241.82,7701.0,235.5181,235.8203,235.4986,235.7326,7701.0
2024-03-28 11:10:00,241.82,241.85,241.72,241.8,6957.0,235.7326,235.7618,235.6351,235.7131,6957.0
2024-03-28 11:15:00,241.82,241.87,241.75,241.78,5402.0,235.7326,235.7813,235.6643,235.6936,5402.0
2024-03-28 11:20:00,241.8,241.8,241.56,241.59,2802.0,235.7131,235.7131,235.4791,235.5084,2802.0
2024-03-28 11:25:00,241.65,241.72,241.58,241.66,5417.0,235.5668,235.6351,235.4986,235.5766,5417.0
2024-03-28 11:30:00,241.66,241.7,241.56,241.62,12328.0,235.5766,235.6156,235.4791,235.5376,12328.0
2024-03-28 11:35:00,241.64,241.67,241.44,241.53,6952.0,235.5571,235.5863,235.3621,235.4499,6952.0
2024-03-28 11:40:00,241.53,241.62,241.46,241.53,5024.0,235.4499,235.5376,235.3816,235.4499,5024.0
2024-03-28 11:45:00,241.49,241.53,241.22,241.3,2854.0,235.4109,235.4499,235.1477,235.2257,2854.0
2024-03-28 11:50:00,241.3,241.51,241.25,241.51,3275.0,235.2257,235.4304,235.1769,235.4304,3275.0
2024-03-28 11:55:00,241.5,241.63,241.49,241.54,3499.0,235.4206,235.5473,235.4109,235.4596,3499.0
2024-03-28 12:00:00,241.56,241.91,241.56,241.9,11066.0,235.4791,235.8203,235.4791,235.8106,11066.0
2024-03-28 12:05:00,241.9,241.95,241.83,241.89,16753.0,235.8106,235.8593,235.7423,235.8008,16753.0
2024-03-28 12:10:00,241.88,242.31,241.82,242.26,3891.0,235.7911,236.2102,235.7326,236.1615,3891.0
2024-03-28 12:15:00,242.24,242.47,242.17,242.45,2136.0,236.142,236.3662,236.0738,236.3467,2136.0
2024-03-28 12:20:00,242.54,242.54,242.35,242.44,2455.0,236.4344,236.4344,236.2492,236.337,2455.0
2024-03-28 12:25:00,242.35,242.76,242.35,242.6,9487.0,236.2492,236.6489,236.2492,236.4929,9487.0
2024-03-28 12:30:00,242.6,242.6,242.19,242.2,3564.0,236.4929,236.4929,236.0933,236.103,3564.0
2024-03-28 12:35:00,242.3,242.75,242.3,242.75,2985.0,236.2005,236.6392,236.2005,236.6392,2985.0
2024-03-28 12:40:00,242.73,242.92,242.64,242.85,7360.0,236.6197,236.8049,236.5319,236.7366,7360.0
2024-03-28 12:45:00,242.88,242.96,242.75,242.89,4434.0,236.7659,236.8439,236.6392,236.7756,4434.0
2024-03-28 12:50:00,242.95,243.23,242.94,243.16,10928.0,236.8341,237.1071,236.8244,237.0388,10928.0
2024-03-28 12:55:00,243.15,243.22,242.89,242.94,7760.0,237.0291,237.0973,236.7756,236.8244,7760.0
2024-03-28 13:00:00,242.9,243.14,242.89,243.12,2489.0,236.7854,237.0193,236.7756,236.9998,2489.0
2024-03-28 13:05:00,243.14,243.28,243.1,243.26,2547.0,237.0193,237.1558,236.9803,237.1363,2547.0
2024-03-28 13:10:00,243.2,243.45,243.19,243.43,3688.0,237.0778,237.3215,237.0681,237.302,3688.0
2024-03-28 13:15:00,243.36,243.36,243.23,243.25,1158.0,237.2338,237.2338,237.1071,237.1266,1158.0
2024-03-28 13:20:00,243.27,243.27,242.83,242.84,3061.0,237.1461,237.1461,236.7171,236.7269,3061.0
2024-03-28 13:25:00,242.84,242.84,242.69,242.69,700.0,236.7269,236.7269,236.5807,236.5807,700.0
2024-03-28 13:30:00,242.71,242.71,242.53,242.53,2324.0,236.6002,236.6002,236.4247,236.4247,2324.0
2024-03-28 13:35:00,242.51,242.65,242.47,242.64,2235.0,236.4052,236.5417,236.3662,236.5319,2235.0
2024-03-28 13:40:00,242.69,242.72,242.59,242.59,3469.0,236.5807,236.6099,236.4832,236.4832,3469.0
2024-03-28 13:45:00,242.65,242.88,242.58,242.88,2938.0,236.5417,236.7659,236.4734,236.7659,2938.0
2024-03-28 13:50:00,242.96,243.14,242.96,242.98,2155.0,236.8439,237.0193,236.8439,236.8634,2155.0
2024-03-28 13:55:00,243.04,243.06,242.96,242.98,4238.0,236.9219,236.9414,236.8439,236.8634,4238.0
2024-03-28 14:00:00,243.09,243.16,243.03,243.16,2923.0,236.9706,237.0388,236.9121,237.0388,2923.0
2024-03-28 14:05:00,243.12,243.32,243.03,243.31,5228.0,236.9998,237.1948,236.9121,237.1851,5228.0
2024-03-28 14:10:00,243.21,243.41,243.15,243.18,5554.0,237.0876,237.2825,237.0291,237.0583,5554.0
2024-03-28 14:15:00,243.2,243.32,243.17,243.25,3870.0,237.0778,237.1948,237.0486,237.1266,3870.0
2024-03-28 14:20:00,243.32,243.32,243.14,243.2,3101.0,237.1948,237.1948,237.0193,237.0778,3101.0
2024-03-28 14:25:00,243.2,243.3,243.15,243.29,3282.0,237.0778,237.1753,237.0291,237.1656,3282.0
2024-03-28 14:30:00,243.19,243.31,243.12,243.13,3338.0,237.0681,237.1851,236.9998,237.0096,3338.0
2024-03-28 14:35:00,243.13,243.13,243.01,243.06,3682.0,237.0096,237.0096,236.8926,236.9414,3682.0
2024-03-28 14:40:00,243.06,243.07,242.57,242.63,8298.0,236.9414,236.9511,236.4637,236.5222,8298.0
2024-03-28 14:45:00,242.69,242.69,242.39,242.47,11569.0,236.5807,236.5807,236.2882,236.3662,11569.0
2024-03-28 14:50:00,242.52,242.55,242.45,242.51,6554.0,236.4149,236.4442,236.3467,236.4052,6554.0
2024-03-28 14:55:00,242.52,242.91,242.47,242.89,12755.0,236.4149,236.7951,236.3662,236.7756,12755.0
2024-03-28 15:00:00,242.82,242.9,242.64,242.67,5240.0,236.7074,236.7854,236.5319,236.5612,5240.0
2024-03-28 15:05:00,242.73,242.84,242.72,242.84,2959.0,236.6197,236.7269,236.6099,236.7269,2959.0
2024-03-28 15:10:00,242.85,242.92,242.65,242.67,7235.0,236.7366,236.8049,236.5417,236.5612,7235.0
2024-03-28 15:15:00,242.63,242.9,242.63,242.83,5580.0,236.5222,236.7854,236.5222,236.7171,5580.0
2024-03-28 15:20:00,242.83,242.89,242.79,242.87,13767.0,236.7171,236.7756,236.6781,236.7561,13767.0
2024-03-28 15:25:00,242.83,243.28,242.82,243.28,28536.0,236.7171,237.1558,236.7074,237.1558,28536.0
2024-03-28 15:30:00,243.29,243.37,242.78,242.79,9198.0,237.1656,237.2435,236.6684,236.6781,9198.0
2024-03-28 15:35:00,242.79,242.79,242.56,242.63,11107.0,236.6781,236.6781,236.4539,236.5222,11107.0
2024-03-28 15:40:00,242.62,242.74,242.41,242.46,12317.0,236.5124,236.6294,236.3077,236.3565,12317.0
2024-03-28 15:45:00,242.46,242.61,242.46,242.6,12004.0,236.3565,236.5027,236.3565,236.4929,12004.0
2024-03-28 15:50:00,242.61,242.61,242.27,242.53,26493.0,236.5027,236.5027,236.1712,236.4247,26493.0
2024-03-28 15:55:00,242.55,242.74,242.27,242.37,59538.0,236.4442,236.6294,236.1712,236.2687,59538.0
2024-04-01 09:30:00,242.93,243.09,242.03,242.03,16542.0,236.8146,236.9706,235.9373,235.9373,16542.0
2024-04-01 09:35:00,242.31,242.49,241.53,242.22,3649.0,236.2102,236.3857,235.4499,236.1225,3649.0
2024-04-01 09:40:00,242.0,242.34,242.0,242.14,1019.0,235.908,236.2395,235.908,236.0445,1019.0
2024-04-01 09:45:00,242.06,242.81,241.83,242.29,8983.0,235.9665,236.6976,235.7423,236.1907,8983.0
2024-04-01 09:50:00,242.05,242.99,242.05,242.99,2759.0,235.9568,236.8731,235.9568,236.8731,2759.0
2024-04-01 09:55:00,242.75,242.93,242.51,242.51,8491.0,236.6392,236.8146,236.4052,236.4052,8491.0
2024-04-01 10:00:00,242.35,243.12,242.33,242.92,2952.0,236.2492,236.9998,236.2297,236.8049,2952.0
2024-04-01 10:05:00,243.01,243.28,242.99,243.28,12608.0,236.8926,237.1558,236.8731,237.1558,12608.0
2024-04-01 10:10:00,243.26,243.68,243.26,243.68,2072.0,237.1363,237.5457,237.1363,237.5457,2072.0
2024-04-01 10:15:00,243.76,243.84,243.57,243.8,4642.0,237.6237,237.7017,237.4385,237.6627,4642.0
2024-04-01 10:20:00,243.73,243.74,243.41,243.47,3635.0,237.5945,237.6042,237.2825,237.341,3635.0
2024-04-01 10:25:00,243.36,243.36,242.86,242.91,3098.0,237.2338,237.2338,236.7464,236.7951,3098.0
2024-04-01 10:30:00,242.87,243.11,242.86,243.03,4953.0,236.7561,236.9901,236.7464,236.9121,4953.0
2024-04-01 10:35:00,242.9,243.21,242.9,243.13,1755.0,236.7854,237.0876,236.7854,237.0096,1755.0
2024-04-01 10:40:00,243.03,243.12,242.92,243.01,1567.0,236.9121,236.9998,236.8049,236.8926,1567.0
2024-04-01 10:45:00,243.06,243.37,243.06,243.32,3633.0,236.9414,237.2435,236.9414,237.1948,3633.0
2024-04-01 10:50:00,243.27,243.84,243.2,243.29,14744.0,237.1461,237.7017,237.0778,237.1656,14744.0
2024-04-01 10:55:00,243.42,243.71,243.39,243.54,2564.0,237.2923,237.575,237.263,237.4093,2564.0
2024-04-01 11:00:00,243.54,243.77,243.54,243.73,2065.0,237.4093,237.6335,237.4093,237.5945,2065.0
2024-04-01 11:05:00,243.66,243.84,243.51,243.76,8253.0,237.5262,237.7017,237.38,237.6237,8253.0
2024-04-01 11:10:00,243.84,243.85,243.68,243.69,4946.0,237.7017,237.7115,237.5457,237.5555,4946.0
2024-04-01 11:15:00,243.69,243.89,243.65,243.89,3503.0,237.5555,237.7505,237.5165,237.7505,3503.0
2024-04-01 11:20:00,243.89,244.23,243.89,244.23,3667.0,237.7505,238.0819,237.7505,238.0819,3667.0
2024-04-01 11:25:00,244.09,244.3,244.08,244.3,3708.0,237.9454,238.1501,237.9357,238.1501,3708.0
2024-04-01 11:30:00,244.3,244.31,244.18,244.31,2069.0,238.1501,238.1599,238.0332,238.1599,2069.0
2024-04-01 11:35:00,244.28,244.32,244.12,244.32,4452.0,238.1306,238.1696,237.9747,238.1696,4452.0
2024-04-01 11:40:00,244.27,244.38,244.27,244.35,1406.0,238.1209,238.2281,238.1209,238.1989,1406.0
2024-04-01 11:45:00,244.3,244.65,244.3,244.47,4683.0,238.1501,238.4913,238.1501,238.3159,4683.0
2024-04-01 11:50:00,244.39,244.44,244.13,244.22,5261.0,238.2379,238.2866,237.9844,238.0721,5261.0
2024-04-01 11:55:00,244.18,244.23,244.1,244.16,1194.0,238.0332,238.0819,237.9552,238.0137,1194.0
2024-04-01 12:00:00,244.07,244.09,243.92,243.95,3370.0,237.9259,237.9454,237.7797,237.8089,3370.0
2024-04-01 12:05:00,243.85,244.02,243.85,243.95,1898.0,237.7115,237.8772,237.7115,237.8089,1898.0
2024-04-01 12:10:00,243.95,244.02,243.88,243.94,3145.0,237.8089,237.8772,237.7407,237.7992,3145.0
2024-04-01 12:15:00,243.99,243.99,243.8,243.81,4041.0,237.8479,237.8479,237.6627,237.6725,4041.0
2024-04-01 12:20:00,243.86,243.91,243.76,243.85,4352.0,237.7212,237.77,237.6237,237.7115,4352.0
2024-04-01 12:25:00,243.94,244.0,243.91,243.97,2598.0,237.7992,237.8577,237.77,237.8284,2598.0
2024-04-01 12:30:00,243.95,243.99,243.63,243.63,1835.0,237.8089,237.8479,237.497,237.497,1835.0
2024-04-01 12:35:00,243.46,243.47,243.27,243.38,2135.0,237.3313,237.341,237.1461,237.2533,2135.0
2024-04-01 12:40:00,243.35,243.43,243.3,243.39,3951.0,237.2241,237.302,237.1753,237.263,3951.0
2024-04-01 12:45:00,243.46,243.48,243.1,243.25,11224.0,237.3313,237.3508,236.9803,237.1266,11224.0
2024-04-01 12:50:00,243.13,243.13,242.66,242.78,3641.0,237.0096,237.0096,236.5514,236.6684,3641.0
2024-04-01 12:55:00,242.78,242.99,242.62,242.71,5240.0,236.6684,236.8731,236.5124,236.6002,5240.0
2024-04-01 13:00:00,242.78,242.78,242.22,242.23,6047.0,236.6684,236.6684,236.1225,236.1322,6047.0
2024-04-01 13:05:00,242.12,242.26,242.06,242.24,2199.0,236.025,236.1615,235.9665,236.142,2199.0
2024-04-01 13:10:00,242.23,242.64,242.14,242.56,4445.0,236.1322,236.5319,236.0445,236.4539,4445.0
2024-04-01 13:15:00,242.54,242.7,242.49,242.69,844.0,236.4344,236.5904,236.3857,236.5807,844.0
2024-04-01 13:20:00,242.64,242.7,242.53,242.54,1674.0,236.5319,236.5904,236.4247,236.4344,1674.0
2024-04-01 13:25:00,242.45,242.54,242.42,242.54,2377.0,236.3467,236.4344,236.3175,236.4344,2377.0
2024-04-01 13:30:00,242.59,242.77,242.57,242.63,4739.0,236.4832,236.6587,236.4637,236.5222,4739.0
2024-04-01 13:35:00,242.56,242.66,242.47,242.59,3699.0,236.4539,236.5514,236.3662,236.4832,3699.0
2024-04-01 13:40:00,242.49,242.58,242.22,242.52,8729.0,236.3857,236.4734,236.1225,236.4149,8729.0
2024-04-01 13:45:00,242.48,242.54,242.48,242.53,1292.0,236.376,236.4344,236.376,236.4247,1292.0
2024-04-01 13:50:00,242.49,242.97,242.48,242.97,5338.0,236.3857,236.8536,236.376,236.8536,5338.0
2024-04-01 13:55:00,242.89,242.97,242.79,242.89,1525.0,236.7756,236.8536,236.6781,236.7756,1525.0
2024-04-01 14:00:00,242.88,243.05,242.87,243.01,4530.0,236.7659,236.9316,236.7561,236.8926,4530.0
2024-04-01 14:05:00,242.92,243.0,242.8,242.83,2406.0,236.8049,236.8829,236.6879,236.7171,2406.0
2024-04-01 14:10:00,242.79,242.91,242.75,242.89,2261.0,236.6781,236.7951,236.6392,236.7756,2261.0
2024-04-01 14:15:00,242.86,243.03,242.85,242.98,4403.0,236.7464,236.9121,236.7366,236.8634,4403.0
2024-04-01 14:20:00,243.02,243.1,242.86,242.86,10157.0,236.9024,236.9803,236.7464,236.7464,10157.0
2024-04-01 14:25:00,242.93,243.04,242.93,242.94,6008.0,236.8146,236.9219,236.8146,236.8244,6008.0
2024-04-01 14:30:00,242.97,243.07,242.65,242.75,2269.0,236.8536,236.9511,236.5417,236.6392,2269.0
2024-04-01 14:35:00,242.65,242.86,242.6,242.82,2702.0,236.5417,236.7464,236.4929,236.7074,2702.0
2024-04-01 14:40:00,242.84,243.01,242.83,243.01,5906.0,236.7269,236.8926,236.7171,236.8926,5906.0
2024-04-01 14:45:00,242.94,242.95,242.85,242.85,2034.0,236.8244,236.8341,236.7366,236.7366,2034.0
2024-04-01 14:50:00,242.88,243.0,242.88,242.93,2305.0,236.7659,236.8829,236.7659,236.8146,2305.0
2024-04-01 14:55:00,242.92,243.01,242.92,243.01,2472.0,236.8049,236.8926,236.8049,236.8926,2472.0
2024-04-01 15:00:00,242.97,243.03,242.81,242.82,6991.0,236.8536,236.9121,236.6976,236.7074,6991.0
2024-04-01 15:05:00,242.85,243.0,242.85,242.95,6335.0,236.7366,236.8829,236.7366,236.8341,6335.0
2024-04-01 15:10:00,242.97,243.34,242.97,243.1,19864.0,236.8536,237.2143,236.8536,236.9803,19864.0
2024-04-01 15:15:00,243.15,243.16,243.0,243.04,5226.0,237.0291,237.0388,236.8829,236.9219,5226.0
2024-04-01 15:20:00,243.09,243.13,242.96,243.0,7510.0,236.9706,237.0096,236.8439,236.8829,7510.0
2024-04-01 15:25:00,243.06,243.16,242.98,243.15,7212.0,236.9414,237.0388,236.8634,237.0291,7212.0
2024-04-01 15:30:00,243.15,243.41,243.07,243.37,8490.0,237.0291,237.2825,236.9511,237.2435,8490.0
2024-04-01 15:35:00,243.41,243.41,242.92,242.98,10694.0,237.2825,237.2825,236.8049,236.8634,10694.0
2024-04-01 15:40:00,242.97,243.03,242.89,242.96,15059.0,236.8536,236.9121,236.7756,236.8439,15059.0
2024-04-01 15:45:00,242.92,243.35,242.91,243.25,9741.0,236.8049,237.2241,236.7951,237.1266,9741.0
2024-04-01 15:50:00,243.2,243.49,242.98,243.49,15280.0,237.0778,237.3605,236.8634,237.3605,15280.0
2024-04-01 15:55:00,243.52,243.7,243.21,243.26,54699.0,237.3898,237.5652,237.0876,237.1363,54699.0
2024-04-02 09:30:00,243.08,243.72,242.96,243.16,15592.0,236.9608,237.5847,236.8439,237.0388,15592.0
2024-04-02 09:35:00,243.56,243.56,242.89,243.21,5029.0,237.4288,237.4288,236.7756,237.0876,5029.0
2024-04-02 09:40:00,243.29,243.42,243.07,243.42,1993.0,237.1656,237.2923,236.9511,237.2923,1993.0
2024-04-02 09:45:00,243.33,243.33,242.4,242.6,5388.0,237.2046,237.2046,236.298,236.4929,5388.0
2024-04-02 09:50:00,242.38,243.0,242.37,242.7,3707.0,236.2785,236.8829,236.2687,236.5904,3707.0
2024-04-02 09:55:00,243.08,243.21,242.84,243.06,4281.0,236.9608,237.0876,236.7269,236.9414,4281.0
2024-04-02 10:00:00,242.96,243.15,242.85,243.11,1835.0,236.8439,237.0291,236.7366,236.9901,1835.0
2024-04-02 10:05:00,243.29,243.29,242.03,242.06,5721.0,237.1656,237.1656,235.9373,235.9665,5721.0
2024-04-02 10:10:00,242.0,242.0,241.21,241.22,2691.0,235.908,235.908,235.1379,235.1477,2691.0
2024-04-02 10:15:00,241.31,241.39,241.25,241.34,1903.0,235.2354,235.3134,235.1769,235.2646,1903.0
2024-04-02 10:20:00,241.33,241.5,241.13,241.13,6847.0,235.2549,235.4206,235.0599,235.0599,6847.0
2024-04-02 10:25:00,241.32,241.46,241.17,241.33,4163.0,235.2452,235.3816,235.0989,235.2549,4163.0
2024-04-02 10:30:00,241.32,241.5,240.93,240.93,5447.0,235.2452,235.4206,234.865,234.865,5447.0
2024-04-02 10:35:00,240.93,241.02,240.52,240.53,8451.0,234.865,234.9527,234.4653,234.475,8451.0
2024-04-02 10:40:00,240.66,240.71,240.18,240.53,6966.0,234.6018,234.6505,234.1338,234.475,6966.0
2024-04-02 10:45:00,240.52,240.52,239.74,239.82,10540.0,234.4653,234.4653,233.7049,233.7829,10540.0
2024-04-02 10:50:00,239.84,240.05,239.23,239.61,14386.0,233.8024,234.0071,233.2078,233.5782,14386.0
2024-04-02 10:55:00,239.61,239.61,238.9,239.01,13190.0,233.5782,233.5782,232.8861,232.9933,13190.0
2024-04-02 11:00:00,238.91,239.05,238.58,238.71,7185.0,232.8958,233.0323,232.5741,232.7009,7185.0
2024-04-02 11:05:00,238.79,239.07,238.5,239.07,14072.0,232.7788,233.0518,232.4961,233.0518,14072.0
2024-04-02 11:10:00,239.06,239.22,238.61,238.81,2946.0,233.042,233.198,232.6034,232.7983,2946.0
2024-04-02 11:15:00,238.67,238.77,238.48,238.61,6387.0,232.6619,232.7593,232.4766,232.6034,6387.0
2024-04-02 11:20:00,238.68,238.75,238.41,238.74,3531.0,232.6716,232.7398,232.4084,232.7301,3531.0
2024-04-02 11:25:00,238.79,238.79,238.56,238.65,5341.0,232.7788,232.7788,232.5546,232.6424,5341.0
2024-04-02 11:30:00,238.65,238.65,238.05,238.25,11135.0,232.6424,232.6424,232.0575,232.2524,11135.0
2024-04-02 11:35:00,238.26,238.47,237.84,237.96,9768.0,232.2622,232.4669,231.8528,231.9697,9768.0
2024-04-02 11:40:00,237.97,237.97,237.7,237.73,3130.0,231.9795,231.9795,231.7163,231.7455,3130.0
2024-04-02 11:45:00,237.68,237.89,237.62,237.67,3660.0,231.6968,231.9015,231.6383,231.687,3660.0
2024-04-02 11:50:00,237.67,237.99,237.62,237.93,4151.0,231.687,231.999,231.6383,231.9405,4151.0
2024-04-02 11:55:00,237.9,238.13,237.9,237.9,7746.0,231.9112,232.1355,231.9112,231.9112,7746.0
2024-04-02 12:00:00,237.9,238.0,237.79,237.79,3248.0,231.9112,232.0087,231.804,231.804,3248.0
2024-04-02 12:05:00,237.93,238.06,237.47,237.47,18232.0,231.9405,232.0672,231.4921,231.4921,18232.0
2024-04-02 12:10:00,237.42,237.46,237.28,237.28,6479.0,231.4433,231.4823,231.3069,231.3069,6479.0
2024-04-02 12:15:00,237.33,237.46,237.28,237.46,4671.0,231.3556,231.4823,231.3069,231.4823,4671.0
2024-04-02 12:20:00,237.5,237.66,237.45,237.59,4348.0,231.5213,231.6773,231.4726,231.609,4348.0
2024-04-02 12:25:00,237.56,237.63,237.47,237.63,5655.0,231.5798,231.648,231.4921,231.648,5655.0
2024-04-02 12:30:00,237.6,237.96,237.56,237.96,2774.0,231.6188,231.9697,231.5798,231.9697,2774.0
2024-04-02 12:35:00,238.07,238.25,237.92,238.25,2836.0,232.077,232.2524,231.9307,232.2524,2836.0
2024-04-02 12:40:00,238.15,238.17,237.91,237.98,11010.0,232.155,232.1744,231.921,231.9892,11010.0
2024-04-02 12:45:00,237.98,238.38,237.92,238.38,3137.0,231.9892,232.3792,231.9307,232.3792,3137.0
2024-04-02 12:50:00,238.36,238.68,238.3,238.6,18244.0,232.3597,232.6716,232.3012,232.5936,18244.0
2024-04-02 12:55:00,238.61,238.97,238.61,238.89,5201.0,232.6034,232.9543,232.6034,232.8763,5201.0
2024-04-02 13:00:00,238.86,238.88,238.61,238.61,1574.0,232.8471,232.8666,232.6034,232.6034,1574.0
2024-04-02 13:05:00,238.72,238.72,238.35,238.4,2435.0,232.7106,232.7106,232.3499,232.3987,2435.0
2024-04-02 13:10:00,238.23,238.33,238.06,238.06,1435.0,232.2329,232.3304,232.0672,232.0672,1435.0
2024-04-02 13:15:00,238.15,238.35,238.07,238.35,2644.0,232.155,232.3499,232.077,232.3499,2644.0
2024-04-02 13:20:00,238.39,238.41,238.0,238.01,2724.0,232.3889,232.4084,232.0087,232.0185,2724.0
2024-04-02 13:25:00,238.04,238.14,238.03,238.04,1500.0,232.0477,232.1452,232.038,232.0477,1500.0
2024-04-02 13:30:00,237.95,238.02,237.79,237.8,2869.0,231.96,232.0282,231.804,231.8138,2869.0
2024-04-02 13:35:00,237.89,237.89,237.67,237.72,2281.0,231.9015,231.9015,231.687,231.7358,2281.0
2024-04-02 13:40:00,237.72,237.74,237.58,237.66,3316.0,231.7358,231.7553,231.5993,231.6773,3316.0
2024-04-02 13:45:00,237.7,238.04,237.69,237.92,2397.0,231.7163,232.0477,231.7065,231.9307,2397.0
2024-04-02 13:50:00,237.96,238.4,237.96,238.4,17454.0,231.9697,232.3987,231.9697,232.3987,17454.0
2024-04-02 13:55:00,238.37,238.48,238.36,238.44,7799.0,232.3694,232.4766,232.3597,232.4377,7799.0
2024-04-02 14:00:00,238.41,238.73,238.38,238.73,6942.0,232.4084,232.7204,232.3792,232.7204,6942.0
2024-04-02 14:05:00,238.71,238.94,238.64,238.65,8044.0,232.7009,232.9251,232.6326,232.6424,8044.0
2024-04-02 14:10:00,238.66,238.66,238.15,238.18,12299.0,232.6521,232.6521,232.155,232.1842,12299.0
2024-04-02 14:15:00,238.19,238.28,238.08,238.28,5542.0,232.1939,232.2817,232.0867,232.2817,5542.0
2024-04-02 14:20:00,238.2,238.27,238.16,238.23,1100.0,232.2037,232.2719,232.1647,232.2329,1100.0
2024-04-02 14:25:00,238.22,238.23,238.08,238.12,7769.0,232.2232,232.2329,232.0867,232.1257,7769.0
2024-04-02 14:30:00,237.98,238.32,237.97,238.31,3370.0,231.9892,232.3207,231.9795,232.3109,3370.0
2024-04-02 14:35:00,238.31,238.55,238.3,238.49,6674.0,232.3109,232.5449,232.3012,232.4864,6674.0
2024-04-02 14:40:00,238.43,238.54,238.27,238.33,7020.0,232.4279,232.5351,232.2719,232.3304,7020.0
2024-04-02 14:45:00,238.32,238.45,238.27,238.38,4892.0,232.3207,232.4474,232.2719,232.3792,4892.0
2024-04-02 14:50:00,238.36,238.45,238.34,238.34,2608.0,232.3597,232.4474,232.3402,232.3402,2608.0
2024-04-02 14:55:00,238.39,238.51,238.36,238.45,13904.0,232.3889,232.5059,232.3597,232.4474,13904.0
2024-04-02 15:00:00,238.46,238.53,238.42,238.52,18018.0,232.4571,232.5254,232.4182,232.5156,18018.0
2024-04-02 15:05:00,238.53,238.84,238.5,238.81,39744.0,232.5254,232.8276,232.4961,232.7983,39744.0
2024-04-02 15:10:00,238.87,239.18,238.87,239.12,5496.0,232.8568,233.159,232.8568,233.1005,5496.0
2024-04-02 15:15:00,239.12,239.35,239.11,239.34,8009.0,233.1005,233.3247,233.0908,233.315,8009.0
2024-04-02 15:20:00,239.36,239.54,239.31,239.52,6951.0,233.3345,233.51,233.2858,233.4905,6951.0
2024-04-02 15:25:00,239.42,239.48,239.39,239.43,5385.0,233.393,233.4515,233.3637,233.4027,5385.0
2024-04-02 15:30:00,239.41,239.86,239.41,239.86,7710.0,233.3832,233.8219,233.3832,233.8219,7710.0
2024-04-02 15:35:00,239.84,239.88,239.74,239.81,13894.0,233.8024,233.8414,233.7049,233.7732,13894.0
2024-04-02 15:40:00,239.81,239.83,239.7,239.82,9158.0,233.7732,233.7927,233.6659,233.7829,9158.0
2024-04-02 15:45:00,239.8,240.0,239.39,240.0,30193.0,233.7634,233.9584,233.3637,233.9584,30193.0
2024-04-02 15:50:00,239.91,239.99,239.57,239.82,29432.0,233.8706,233.9486,233.5392,233.7829,29432.0
2024-04-02 15:55:00,239.81,240.15,239.46,240.06,97981.0,233.7732,234.1046,233.432,234.0169,97981.0
2024-04-03 09:30:00,240.12,240.86,240.0,240.0,17083.0,234.0754,234.7967,233.9584,233.9584,17083.0
2024-04-03 09:35:00,240.25,240.75,239.6,240.75,3975.0,234.2021,234.6895,233.5685,234.6895,3975.0
2024-04-03 09:40:00,240.68,240.85,240.4,240.85,5998.0,234.6213,234.787,234.3483,234.787,5998.0
2024-04-03 09:45:00,240.53,241.02,240.36,240.54,6100.0,234.475,234.9527,234.3093,234.4848,6100.0
2024-04-03 09:50:00,240.49,240.49,240.3,240.41,1655.0,234.436,234.436,234.2508,234.3581,1655.0
2024-04-03 09:55:00,240.35,240.76,240.28,240.59,3709.0,234.2996,234.6992,234.2313,234.5335,3709.0
2024-04-03 10:00:00,240.72,241.3,240.69,240.7,1931.0,234.6603,235.2257,234.631,234.6408,1931.0
2024-04-03 10:05:00,240.7,240.73,240.37,240.45,1290.0,234.6408,234.67,234.3191,234.3971,1290.0
2024-04-03 10:10:00,240.23,240.62,240.22,240.6,6021.0,234.1826,234.5628,234.1728,234.5433,6021.0
2024-04-03 10:15:00,240.69,240.81,240.45,240.51,1551.0,234.631,234.748,234.3971,234.4555,1551.0
2024-04-03 10:20:00,240.45,240.7,240.45,240.62,2350.0,234.3971,234.6408,234.3971,234.5628,2350.0
2024-04-03 10:25:00,240.64,240.78,240.51,240.67,2739.0,234.5823,234.7187,234.4555,234.6115,2739.0
2024-04-03 10:30:00,240.67,240.69,240.44,240.47,3712.0,234.6115,234.631,234.3873,234.4165,3712.0
2024-04-03 10:35:00,240.31,240.43,239.95,239.95,1405.0,234.2606,234.3776,233.9096,233.9096,1405.0
2024-04-03 10:40:00,239.8,239.97,239.42,239.42,2146.0,233.7634,233.9291,233.393,233.393,2146.0
2024-04-03 10:45:00,239.42,239.58,239.4,239.43,2649.0,233.393,233.549,233.3735,233.4027,2649.0
2024-04-03 10:50:00,239.36,239.87,239.36,239.87,7014.0,233.3345,233.8317,233.3345,233.8317,7014.0
2024-04-03 10:55:00,239.91,239.96,239.81,239.96,1720.0,233.8706,233.9194,233.7732,233.9194,1720.0
2024-04-03 11:00:00,239.94,240.02,239.83,240.0,9322.0,233.8999,233.9779,233.7927,233.9584,9322.0
2024-04-03 11:05:00,240.02,240.08,239.32,239.34,9486.0,233.9779,234.0364,233.2955,233.315,9486.0
2024-04-03 11:10:00,239.39,239.39,238.89,239.08,9616.0,233.3637,233.3637,232.8763,233.0615,9616.0
2024-04-03 11:15:00,239.19,239.46,239.13,239.34,18381.0,233.1688,233.432,233.1103,233.315,18381.0
2024-04-03 11:20:00,239.34,239.77,239.33,239.74,9284.0,233.315,233.7342,233.3052,233.7049,9284.0
2024-04-03 11:25:00,239.65,239.74,239.6,239.63,2040.0,233.6172,233.7049,233.5685,233.5977,2040.0
2024-04-03 11:30:00,239.53,240.1,239.53,240.05,21119.0,233.5002,234.0559,233.5002,234.0071,21119.0
2024-04-03 11:35:00,240.06,240.14,239.94,239.94,7025.0,234.0169,234.0949,233.8999,233.8999,7025.0
2024-04-03 11:40:00,239.92,239.92,239.79,239.8,3401.0,233.8804,233.8804,233.7537,233.7634,3401.0
2024-04-03 11:45:00,239.81,240.06,239.8,239.98,3828.0,233.7732,234.0169,233.7634,233.9389,3828.0
2024-04-03 11:50:00,240.04,240.21,239.98,240.21,1411.0,233.9974,234.1631,233.9389,234.1631,1411.0
2024-04-03 11:55:00,240.19,240.19,239.97,240.15,3102.0,234.1436,234.1436,233.9291,234.1046,3102.0
2024-04-03 12:00:00,240.12,240.21,240.03,240.15,1821.0,234.0754,234.1631,233.9876,234.1046,1821.0
2024-04-03 12:05:00,240.14,240.14,239.9,239.99,4810.0,234.0949,234.0949,233.8609,233.9486,4810.0
2024-04-03 12:10:00,240.01,240.01,239.51,239.52,5929.0,233.9681,233.9681,233.4807,233.4905,5929.0
2024-04-03 12:15:00,239.82,239.91,239.64,239.81,1686.0,233.7829,233.8706,233.6074,233.7732,1686.0
2024-04-03 12:20:00,239.82,239.92,239.82,239.84,1115.0,233.7829,233.8804,233.7829,233.8024,1115.0
2024-04-03 12:25:00,239.69,239.8,239.67,239.79,1921.0,233.6562,233.7634,233.6367,233.7537,1921.0
2024-04-03 12:30:00,239.84,239.85,239.47,239.59,17889.0,233.8024,233.8122,233.4417,233.5587,17889.0
2024-04-03 12:35:00,239.59,239.59,239.12,239.13,7906.0,233.5587,233.5587,233.1005,233.1103,7906.0
2024-04-03 12:40:00,239.15,239.51,239.15,239.42,3856.0,233.1298,233.4807,233.1298,233.393,3856.0
2024-04-03 12:45:00,239.39,239.54,239.28,239.54,2900.0,233.3637,233.51,233.2565,233.51,2900.0
2024-04-03 12:50:00,239.51,239.97,239.51,239.93,18416.0,233.4807,233.9291,233.4807,233.8901,18416.0
2024-04-03 12:55:00,239.97,239.97,239.76,239.76,7721.0,233.9291,233.9291,233.7244,233.7244,7721.0
2024-04-03 13:00:00,239.83,239.91,239.74,239.84,4051.0,233.7927,233.8706,233.7049,233.8024,4051.0
2024-04-03 13:05:00,239.84,240.24,239.84,240.2,3309.0,233.8024,234.1923,233.8024,234.1533,3309.0
2024-04-03 13:10:00,240.2,240.37,239.98,240.01,5658.0,234.1533,234.3191,233.9389,233.9681,5658.0
2024-04-03 13:15:00,240.09,240.09,239.8,239.8,3292.0,234.0461,234.0461,233.7634,233.7634,3292.0
2024-04-03 13:20:00,239.84,239.85,239.61,239.62,5987.0,233.8024,233.8122,233.5782,233.5879,5987.0
2024-04-03 13:25:00,239.73,239.96,239.73,239.75,9694.0,233.6952,233.9194,233.6952,233.7147,9694.0
2024-04-03 13:30:00,239.72,239.82,239.7,239.7,1000.0,233.6854,233.7829,233.6659,233.6659,1000.0
2024-04-03 13:35:00,239.67,239.96,239.67,239.85,12082.0,233.6367,233.9194,233.6367,233.8122,12082.0
2024-04-03 13:40:00,239.81,239.89,239.81,239.88,800.0,233.7732,233.8512,233.7732,233.8414,800.0
2024-04-03 13:45:00,239.84,240.06,239.82,239.82,10632.0,233.8024,234.0169,233.7829,233.7829,10632.0
2024-04-03 13:50:00,239.82,239.92,239.8,239.84,3645.0,233.7829,233.8804,233.7634,233.8024,3645.0
2024-04-03 13:55:00,239.9,239.9,239.64,239.65,3211.0,233.8609,233.8609,233.6074,233.6172,3211.0
2024-04-03 14:00:00,239.64,239.73,239.63,239.65,2947.0,233.6074,233.6952,233.5977,233.6172,2947.0
2024-04-03 14:05:00,239.66,239.8,239.59,239.75,2674.0,233.6269,233.7634,233.5587,233.7147,2674.0
2024-04-03 14:10:00,239.77,239.8,239.6,239.68,7255.0,233.7342,233.7634,233.5685,233.6464,7255.0
2024-04-03 14:15:00,239.68,239.88,239.41,239.48,26234.0,233.6464,233.8414,233.3832,233.4515,26234.0
2024-04-03 14:20:00,239.49,239.5,239.31,239.46,8227.0,233.4612,233.471,233.2858,233.432,8227.0
2024-04-03 14:25:00,239.46,239.46,239.17,239.38,12526.0,233.432,233.432,233.1493,233.354,12526.0
2024-04-03 14:30:00,239.38,239.69,239.33,239.69,11549.0,233.354,233.6562,233.3052,233.6562,11549.0
2024-04-03 14:35:00,239.68,239.81,239.63,239.8,10782.0,233.6464,233.7732,233.5977,233.7634,10782.0
2024-04-03 14:40:00,239.8,239.96,239.8,239.93,8039.0,233.7634,233.9194,233.7634,233.8901,8039.0
2024-04-03 14:45:00,239.8,239.88,239.71,239.77,10757.0,233.7634,233.8414,233.6757,233.7342,10757.0
2024-04-03 14:50:00,239.8,239.84,239.71,239.71,8880.0,233.7634,233.8024,233.6757,233.6757,8880.0
2024-04-03 14:55:00,239.72,239.89,239.7,239.8,11241.0,233.6854,233.8512,233.6659,233.7634,11241.0
2024-04-03 15:00:00,239.8,239.83,239.76,239.78,5803.0,233.7634,233.7927,233.7244,233.7439,5803.0
2024-04-03 15:05:00,239.78,239.88,239.73,239.86,7017.0,233.7439,233.8414,233.6952,233.8219,7017.0
2024-04-03 15:10:00,239.83,239.85,239.6,239.61,11989.0,233.7927,233.8122,233.5685,233.5782,11989.0
2024-04-03 15:15:00,239.59,239.78,239.32,239.72,10675.0,233.5587,233.7439,233.2955,233.6854,10675.0
2024-04-03 15:20:00,239.72,239.82,239.65,239.75,7689.0,233.6854,233.7829,233.6172,233.7147,7689.0
2024-04-03 15:25:00,239.76,239.97,239.74,239.86,6046.0,233.7244,233.9291,233.7049,233.8219,6046.0
2024-04-03 15:30:00,239.82,240.02,239.82,239.98,4428.0,233.7829,233.9779,233.7829,233.9389,4428.0
2024-04-03 15:35:00,239.98,240.09,239.93,239.94,8180.0,233.9389,234.0461,233.8901,233.8999,8180.0
2024-04-03 15:40:00,239.96,240.07,239.93,240.03,5589.0,233.9194,234.0266,233.8901,233.9876,5589.0
2024-04-03 15:45:00,240.02,240.34,239.96,240.34,10625.0,233.9779,234.2898,233.9194,234.2898,10625.0
2024-04-03 15:50:00,240.34,240.35,239.74,239.82,16061.0,234.2898,234.2996,233.7049,233.7829,16061.0
2024-04-03 15:55:00,239.77,239.8,239.57,239.63,47058.0,233.7342,233.7634,233.5392,233.5977,47058.0
2024-04-04 09:30:00,241.12,241.14,240.79,240.87,10943.0,235.0502,235.0697,234.7285,234.8065,10943.0
2024-04-04 09:35:00,240.63,240.71,240.17,240.18,6086.0,234.5725,234.6505,234.1241,234.1338,6086.0
2024-04-04 09:40:00,240.14,240.78,240.14,240.65,10551.0,234.0949,234.7187,234.0949,234.592,10551.0
2024-04-04 09:45:00,240.46,240.86,240.45,240.56,5388.0,234.4068,234.7967,234.3971,234.5043,5388.0
2024-04-04 09:50:00,240.65,240.95,240.64,240.78,3713.0,234.592,234.8845,234.5823,234.7187,3713.0
2024-04-04 09:55:00,240.9,240.9,240.7,240.79,5764.0,234.8357,234.8357,234.6408,234.7285,5764.0
2024-04-04 10:00:00,240.97,241.33,240.96,241.2,7775.0,234.904,235.2549,234.8942,235.1282,7775.0
2024-04-04 10:05:00,241.44,241.44,240.88,240.94,2200.0,235.3621,235.3621,234.8162,234.8747,2200.0
2024-04-04 10:10:00,240.94,241.23,240.93,241.06,6103.0,234.8747,235.1574,234.865,234.9917,6103.0
2024-04-04 10:15:00,241.02,241.02,240.84,240.99,1855.0,234.9527,234.9527,234.7772,234.9235,1855.0
2024-04-04 10:20:00,241.16,241.18,240.98,241.01,9294.0,235.0892,235.1087,234.9137,234.943,9294.0
2024-04-04 10:25:00,241.02,241.16,241.0,241.04,6095.0,234.9527,235.0892,234.9332,234.9722,6095.0
2024-04-04 10:30:00,241.01,241.19,240.92,241.14,4885.0,234.943,235.1184,234.8552,235.0697,4885.0
2024-04-04 10:35:00,241.16,241.17,241.05,241.13,1303.0,235.0892,235.0989,234.9819,235.0599,1303.0
2024-04-04 10:40:00,241.21,241.41,241.11,241.17,4857.0,235.1379,235.3329,235.0404,235.0989,4857.0
2024-04-04 10:45:00,241.15,241.19,240.89,240.91,6634.0,235.0794,235.1184,234.826,234.8455,6634.0
2024-04-04 10:50:00,240.91,240.91,240.3,240.62,5796.0,234.8455,234.8455,234.2508,234.5628,5796.0
2024-04-04 10:55:00,240.54,240.62,240.36,240.36,1843.0,234.4848,234.5628,234.3093,234.3093,1843.0
2024-04-04 11:00:00,240.36,240.36,240.18,240.29,9243.0,234.3093,234.3093,234.1338,234.2411,9243.0
2024-04-04 11:05:00,240.39,240.55,240.33,240.41,12482.0,234.3386,234.4945,234.2801,234.3581,12482.0
2024-04-04 11:10:00,240.45,240.51,240.31,240.4,2964.0,234.3971,234.4555,234.2606,234.3483,2964.0
2024-04-04 11:15:00,240.46,240.62,240.44,240.62,5648.0,234.4068,234.5628,234.3873,234.5628,5648.0
2024-04-04 11:20:00,240.63,240.83,240.63,240.8,3010.0,234.5725,234.7675,234.5725,234.7382,3010.0
2024-04-04 11:25:00,240.79,240.86,240.33,240.33,16683.0,234.7285,234.7967,234.2801,234.2801,16683.0
2024-04-04 11:30:00,240.45,240.65,240.44,240.61,1400.0,234.3971,234.592,234.3873,234.553,1400.0
2024-04-04 11:35:00,240.79,240.82,240.73,240.73,7302.0,234.7285,234.7577,234.67,234.67,7302.0
2024-04-04 11:40:00,240.8,240.91,240.78,240.8,1586.0,234.7382,234.8455,234.7187,234.7382,1586.0
2024-04-04 11:45:00,240.8,240.8,240.66,240.66,600.0,234.7382,234.7382,234.6018,234.6018,600.0
2024-04-04 11:50:00,240.77,240.84,240.71,240.82,3560.0,234.709,234.7772,234.6505,234.7577,3560.0
2024-04-04 11:55:00,240.76,240.81,240.76,240.79,500.0,234.6992,234.748,234.6992,234.7285,500.0
2024-04-04 12:00:00,240.79,240.93,240.73,240.75,5563.0,234.7285,234.865,234.67,234.6895,5563.0
2024-04-04 12:05:00,240.79,241.16,240.73,241.16,24753.0,234.7285,235.0892,234.67,235.0892,24753.0
2024-04-04 12:10:00,241.14,241.16,240.96,241.07,1596.0,235.0697,235.0892,234.8942,235.0014,1596.0
2024-04-04 12:15:00,241.12,241.17,240.97,240.97,2162.0,235.0502,235.0989,234.904,234.904,2162.0
2024-04-04 12:20:00,240.97,241.04,240.93,241.02,2279.0,234.904,234.9722,234.865,234.9527,2279.0
2024-04-04 12:25:00,240.96,241.12,240.96,241.04,4146.0,234.8942,235.0502,234.8942,234.9722,4146.0
2024-04-04 12:30:00,241.01,241.11,240.95,240.95,1167.0,234.943,235.0404,234.8845,234.8845,1167.0
2024-04-04 12:35:00,240.91,240.96,240.87,240.95,1500.0,234.8455,234.8942,234.8065,234.8845,1500.0
2024-04-04 12:40:00,240.93,241.07,240.93,241.03,3270.0,234.865,235.0014,234.865,234.9625,3270.0
2024-04-04 12:45:00,241.09,241.11,241.09,241.11,400.0,235.0209,235.0404,235.0209,235.0404,400.0
2024-04-04 12:50:00,241.11,241.11,241.02,241.03,900.0,235.0404,235.0404,234.9527,234.9625,900.0
2024-04-04 12:55:00,241.03,241.07,240.97,241.0,1667.0,234.9625,235.0014,234.904,234.9332,1667.0
2024-04-04 13:00:00,240.98,240.98,240.87,240.88,415.0,234.9137,234.9137,234.8065,234.8162,415.0
2024-04-04 13:05:00,240.93,240.93,240.88,240.93,790.0,234.865,234.865,234.8162,234.865,790.0
2024-04-04 13:10:00,240.96,240.98,240.91,240.91,700.0,234.8942,234.9137,234.8455,234.8455,700.0
2024-04-04 13:15:00,240.9,240.9,240.7,240.72,2530.0,234.8357,234.8357,234.6408,234.6603,2530.0
2024-04-04 13:20:00,240.58,240.62,240.41,240.42,470.0,234.5238,234.5628,234.3581,234.3678,470.0
2024-04-04 13:25:00,240.34,240.45,240.31,240.44,2623.0,234.2898,234.3971,234.2606,234.3873,2623.0
2024-04-04 13:30:00,240.44,240.45,240.36,240.43,1570.0,234.3873,234.3971,234.3093,234.3776,1570.0
2024-04-04 13:35:00,240.39,240.44,240.07,240.24,4903.0,234.3386,234.3873,234.0266,234.1923,4903.0
2024-04-04 13:40:00,240.2,240.31,240.02,240.02,2378.0,234.1533,234.2606,233.9779,233.9779,2378.0
2024-04-04 13:45:00,240.14,240.25,240.03,240.19,1421.0,234.0949,234.2021,233.9876,234.1436,1421.0
2024-04-04 13:50:00,240.23,240.23,240.1,240.12,2026.0,234.1826,234.1826,234.0559,234.0754,2026.0
2024-04-04 13:55:00,240.12,240.17,239.92,239.99,6412.0,234.0754,234.1241,233.8804,233.9486,6412.0
2024-04-04 14:00:00,239.97,239.99,239.64,239.65,2599.0,233.9291,233.9486,233.6074,233.6172,2599.0
2024-04-04 14:05:00,239.58,239.58,238.76,238.77,4277.0,233.549,233.549,232.7496,232.7593,4277.0
2024-04-04 14:10:00,238.78,238.94,238.56,238.78,12735.0,232.7691,232.9251,232.5546,232.7691,12735.0
2024-04-04 14:15:00,238.7,238.78,238.51,238.51,9525.0,232.6911,232.7691,232.5059,232.5059,9525.0
2024-04-04 14:20:00,238.44,238.76,238.41,238.64,5203.0,232.4377,232.7496,232.4084,232.6326,5203.0
2024-04-04 14:25:00,238.66,238.74,238.4,238.49,7249.0,232.6521,232.7301,232.3987,232.4864,7249.0
2024-04-04 14:30:00,238.35,238.39,237.78,237.78,8674.0,232.3499,232.3889,231.7943,231.7943,8674.0
2024-04-04 14:35:00,237.85,238.35,237.85,238.33,5857.0,231.8625,232.3499,231.8625,232.3304,5857.0
2024-04-04 14:40:00,238.28,238.4,238.02,238.09,16841.0,232.2817,232.3987,232.0282,232.0965,16841.0
2024-04-04 14:45:00,238.08,238.38,238.08,238.16,3826.0,232.0867,232.3792,232.0867,232.1647,3826.0
2024-04-04 14:50:00,238.25,238.25,237.73,237.78,5384.0,232.2524,232.2524,231.7455,231.7943,5384.0
2024-04-04 14:55:00,237.73,237.73,237.25,237.33,5579.0,231.7455,231.7455,231.2776,231.3556,5579.0
2024-04-04 15:00:00,237.28,237.38,236.91,237.19,6714.0,231.3069,231.4043,230.9462,231.2191,6714.0
2024-04-04 15:05:00,237.15,237.6,237.14,237.42,7364.0,231.1801,231.6188,231.1704,231.4433,7364.0
2024-04-04 15:10:00,237.36,237.36,237.19,237.28,3328.0,231.3848,231.3848,231.2191,231.3069,3328.0
2024-04-04 15:15:00,237.23,237.27,237.08,237.18,4964.0,231.2581,231.2971,231.1119,231.2094,4964.0
2024-04-04 15:20:00,237.26,237.44,237.12,237.16,3708.0,231.2874,231.4628,231.1509,231.1899,3708.0
2024-04-04 15:25:00,237.17,237.17,236.72,236.73,3877.0,231.1996,231.1996,230.7609,230.7707,3877.0
2024-04-04 15:30:00,236.63,236.98,236.62,236.98,4664.0,230.6732,231.0144,230.6635,231.0144,4664.0
2024-04-04 15:35:00,236.85,236.85,236.58,236.77,9910.0,230.8877,230.8877,230.6245,230.8097,9910.0
2024-04-04 15:40:00,236.85,236.86,236.62,236.79,6657.0,230.8877,230.8974,230.6635,230.8292,6657.0
2024-04-04 15:45:00,236.88,237.33,236.87,237.31,6595.0,230.9169,231.3556,230.9072,231.3361,6595.0
2024-04-04 15:50:00,237.24,237.41,236.88,237.39,10218.0,231.2679,231.4336,230.9169,231.4141,10218.0
2024-04-04 15:55:00,237.45,237.58,237.02,237.21,30078.0,231.4726,231.5993,231.0534,231.2386,30078.0
2024-04-05 09:30:00,236.88,238.56,236.88,237.5,16020.0,230.9169,232.5546,230.9169,231.5213,16020.0
2024-04-05 09:35:00,237.53,238.13,237.28,237.38,1033.0,231.5506,232.1355,231.3069,231.4043,1033.0
2024-04-05 09:40:00,237.39,237.61,236.63,236.83,2972.0,231.4141,231.6285,230.6732,230.8682,2972.0
2024-04-05 09:45:00,236.81,237.37,236.81,237.05,3435.0,230.8487,231.3946,230.8487,231.0826,3435.0
2024-04-05 09:50:00,237.22,237.35,236.92,237.0,13300.0,231.2484,231.3751,230.9559,231.0339,13300.0
2024-04-05 09:55:00,237.17,237.17,236.83,236.84,2703.0,231.1996,231.1996,230.8682,230.8779,2703.0
2024-04-05 10:00:00,236.84,237.64,236.8,237.39,12003.0,230.8779,231.6578,230.8389,231.4141,12003.0
2024-04-05 10:05:00,237.58,237.59,236.72,236.84,6097.0,231.5993,231.609,230.7609,230.8779,6097.0
2024-04-05 10:10:00,236.83,237.03,236.83,236.88,4107.0,230.8682,231.0631,230.8682,230.9169,4107.0
2024-04-05 10:15:00,236.88,237.22,236.77,237.21,9318.0,230.9169,231.2484,230.8097,231.2386,9318.0
2024-04-05 10:20:00,237.31,237.74,237.3,237.71,2758.0,231.3361,231.7553,231.3263,231.726,2758.0
2024-04-05 10:25:00,237.66,237.74,237.47,237.62,4033.0,231.6773,231.7553,231.4921,231.6383,4033.0
2024-04-05 10:30:00,237.71,237.87,237.63,237.73,2055.0,231.726,231.882,231.648,231.7455,2055.0
2024-04-05 10:35:00,237.75,237.98,237.66,237.79,7638.0,231.765,231.9892,231.6773,231.804,7638.0
2024-04-05 10:40:00,237.86,238.07,237.84,238.01,11656.0,231.8723,232.077,231.8528,232.0185,11656.0
2024-04-05 10:45:00,238.01,238.25,238.0,238.18,8062.0,232.0185,232.2524,232.0087,232.1842,8062.0
2024-04-05 10:50:00,238.22,238.64,238.21,238.3,6315.0,232.2232,232.6326,232.2134,232.3012,6315.0
2024-04-05 10:55:00,238.37,238.5,238.08,238.3,13158.0,232.3694,232.4961,232.0867,232.3012,13158.0
2024-04-05 11:00:00,238.37,238.53,238.24,238.29,6996.0,232.3694,232.5254,232.2427,232.2914,6996.0
2024-04-05 11:05:00,238.3,238.46,238.22,238.46,1975.0,232.3012,232.4571,232.2232,232.4571,1975.0
2024-04-05 11:10:00,238.37,238.52,238.27,238.35,13959.0,232.3694,232.5156,232.2719,232.3499,13959.0
2024-04-05 11:15:00,238.35,238.35,238.08,238.34,2454.0,232.3499,232.3499,232.0867,232.3402,2454.0
2024-04-05 11:20:00,238.26,238.35,238.17,238.19,12136.0,232.2622,232.3499,232.1744,232.1939,12136.0
2024-04-05 11:25:00,238.32,238.82,238.2,238.81,3444.0,232.3207,232.8081,232.2037,232.7983,3444.0
2024-04-05 11:30:00,238.79,238.93,238.58,238.59,2209.0,232.7788,232.9153,232.5741,232.5839,2209.0
2024-04-05 11:35:00,238.7,238.74,238.56,238.63,2242.0,232.6911,232.7301,232.5546,232.6229,2242.0
2024-04-05 11:40:00,238.78,239.11,238.71,239.1,9916.0,232.7691,233.0908,232.7009,233.081,9916.0
2024-04-05 11:45:00,239.17,239.19,239.02,239.02,5937.0,233.1493,233.1688,233.0031,233.0031,5937.0
2024-04-05 11:50:00,239.1,239.46,239.06,239.35,5490.0,233.081,233.432,233.042,233.3247,5490.0
2024-04-05 11:55:00,239.35,239.67,239.35,239.53,16060.0,233.3247,233.6367,233.3247,233.5002,16060.0
2024-04-05 12:00:00,239.51,239.68,239.5,239.68,4675.0,233.4807,233.6464,233.471,233.6464,4675.0
2024-04-05 12:05:00,239.66,239.79,239.55,239.64,13128.0,233.6269,233.7537,233.5197,233.6074,13128.0
2024-04-05 12:10:00,239.55,239.71,239.2,239.39,10444.0,233.5197,233.6757,233.1785,233.3637,10444.0
2024-04-05 12:15:00,239.29,239.34,239.05,239.1,2442.0,233.2663,233.315,233.0323,233.081,2442.0
2024-04-05 12:20:00,239.15,239.24,238.9,239.24,4336.0,233.1298,233.2175,232.8861,233.2175,4336.0
2024-04-05 12:25:00,239.17,239.36,238.97,238.97,22652.0,233.1493,233.3345,232.9543,232.9543,22652.0
2024-04-05 12:30:00,238.97,239.01,236.9,237.24,112033.0,232.9543,232.9933,230.9364,231.2679,112033.0
2024-04-05 12:35:00,236.97,238.01,236.97,238.01,65589.0,231.0047,232.0185,231.0047,232.0185,65589.0
2024-04-05 12:40:00,238.19,238.46,237.94,238.42,12117.0,232.1939,232.4571,231.9502,232.4182,12117.0
2024-04-05 12:45:00,238.4,238.58,238.36,238.51,5255.0,232.3987,232.5741,232.3597,232.5059,5255.0
2024-04-05 12:50:00,238.53,238.84,238.46,238.65,18216.0,232.5254,232.8276,232.4571,232.6424,18216.0
2024-04-05 12:55:00,238.52,238.6,237.5,238.58,17431.0,232.5156,232.5936,231.5213,232.5741,17431.0
2024-04-05 13:00:00,238.57,238.72,238.5,238.72,18161.0,232.5644,232.7106,232.4961,232.7106,18161.0
2024-04-05 13:05:00,238.7,238.7,238.33,238.38,4040.0,232.6911,232.6911,232.3304,232.3792,4040.0
2024-04-05 13:10:00,238.21,238.44,238.21,238.26,6619.0,232.2134,232.4377,232.2134,232.2622,6619.0
2024-04-05 13:15:00,238.15,238.4,238.15,238.2,7410.0,232.155,232.3987,232.155,232.2037,7410.0
2024-04-05 13:20:00,238.22,238.56,238.13,238.51,13828.0,232.2232,232.5546,232.1355,232.5059,13828.0
2024-04-05 13:25:00,238.5,238.77,238.48,238.66,2934.0,232.4961,232.7593,232.4766,232.6521,2934.0
2024-04-05 13:30:00,238.61,238.96,238.61,238.96,2851.0,232.6034,232.9446,232.6034,232.9446,2851.0
2024-04-05 13:35:00,239.04,239.07,238.9,239.02,2548.0,233.0225,233.0518,232.8861,233.0031,2548.0
2024-04-05 13:40:00,239.07,239.13,238.95,239.1,3538.0,233.0518,233.1103,232.9348,233.081,3538.0
2024-04-05 13:45:00,239.1,239.19,238.83,238.83,11753.0,233.081,233.1688,232.8178,232.8178,11753.0
2024-04-05 13:50:00,238.88,239.06,238.83,239.02,13305.0,232.8666,233.042,232.8178,233.0031,13305.0
2024-04-05 13:55:00,239.02,239.1,238.88,238.98,12527.0,233.0031,233.081,232.8666,232.9641,12527.0
2024-04-05 14:00:00,238.98,238.99,238.7,238.92,11478.0,232.9641,232.9738,232.6911,232.9056,11478.0
2024-04-05 14:05:00,238.93,239.5,238.9,239.49,5496.0,232.9153,233.471,232.8861,233.4612,5496.0
2024-04-05 14:10:00,239.36,239.48,239.26,239.41,1620.0,233.3345,233.4515,233.237,233.3832,1620.0
2024-04-05 14:15:00,239.35,239.43,239.31,239.39,2580.0,233.3247,233.4027,233.2858,233.3637,2580.0
2024-04-05 14:20:00,239.37,239.47,239.22,239.23,6784.0,233.3442,233.4417,233.198,233.2078,6784.0
2024-04-05 14:25:00,239.26,239.27,239.0,239.0,8713.0,233.237,233.2468,232.9836,232.9836,8713.0
2024-04-05 14:30:00,238.96,239.02,238.9,239.0,6311.0,232.9446,233.0031,232.8861,232.9836,6311.0
2024-04-05 14:35:00,238.97,239.33,238.97,239.26,9934.0,232.9543,233.3052,232.9543,233.237,9934.0
2024-04-05 14:40:00,239.31,239.42,239.06,239.3,12406.0,233.2858,233.393,233.042,233.276,12406.0
2024-04-05 14:45:00,239.31,239.31,238.74,238.82,3358.0,233.2858,233.2858,232.7301,232.8081,3358.0
2024-04-05 14:50:00,238.64,238.67,238.37,238.52,3379.0,232.6326,232.6619,232.3694,232.5156,3379.0
2024-04-05 14:55:00,238.39,238.45,238.27,238.36,8391.0,232.3889,232.4474,232.2719,232.3597,8391.0
2024-04-05 15:00:00,238.3,238.55,238.26,238.44,4978.0,232.3012,232.5449,232.2622,232.4377,4978.0
2024-04-05 15:05:00,238.44,238.84,238.44,238.78,7871.0,232.4377,232.8276,232.4377,232.7691,7871.0
2024-04-05 15:10:00,238.77,238.96,238.73,238.96,11471.0,232.7593,232.9446,232.7204,232.9446,11471.0
2024-04-05 15:15:00,238.9,238.92,238.82,238.91,7259.0,232.8861,232.9056,232.8081,232.8958,7259.0
2024-04-05 15:20:00,238.91,238.93,238.79,238.88,10982.0,232.8958,232.9153,232.7788,232.8666,10982.0
2024-04-05 15:25:00,238.89,239.3,238.89,239.15,15698.0,232.8763,233.276,232.8763,233.1298,15698.0
2024-04-05 15:30:00,239.05,239.35,238.73,239.35,10000.0,233.0323,233.3247,232.7204,233.3247,10000.0
2024-04-05 15:35:00,239.32,239.32,239.14,239.26,7406.0,233.2955,233.2955,233.12,233.237,7406.0
2024-04-05 15:40:00,239.23,239.3,238.84,238.84,8934.0,233.2078,233.276,232.8276,232.8276,8934.0
2024-04-05 15:45:00,238.81,239.25,238.8,239.25,76356.0,232.7983,233.2273,232.7886,233.2273,76356.0
2024-04-05 15:50:00,239.22,239.43,238.8,238.93,64545.0,233.198,233.4027,232.7886,232.9153,64545.0
2024-04-05 15:55:00,239.0,239.0,238.68,238.8,118480.0,232.9836,232.9836,232.6716,232.7886,118480.0
2024-04-08 09:30:00,239.52,240.51,238.82,240.48,19980.0,233.4905,234.4555,232.8081,234.4263,19980.0
2024-04-08 09:35:00,240.35,240.7,239.74,240.3,5374.0,234.2996,234.6408,233.7049,234.2508,5374.0
2024-04-08 09:40:00,240.76,240.76,240.14,240.35,20226.0,234.6992,234.6992,234.0949,234.2996,20226.0
2024-04-08 09:45:00,240.53,240.82,240.38,240.49,3098.0,234.475,234.7577,234.3288,234.436,3098.0
2024-04-08 09:50:00,240.44,240.72,240.41,240.71,1988.0,234.3873,234.6603,234.3581,234.6505,1988.0
2024-04-08 09:55:00,240.68,240.82,240.58,240.71,2682.0,234.6213,234.7577,234.5238,234.6505,2682.0
2024-04-08 10:00:00,240.66,240.66,240.24,240.39,11853.0,234.6018,234.6018,234.1923,234.3386,11853.0
2024-04-08 10:05:00,240.49,240.65,240.43,240.45,2801.0,234.436,234.592,234.3776,234.3971,2801.0
2024-04-08 10:10:00,240.49,240.53,240.29,240.37,3460.0,234.436,234.475,234.2411,234.3191,3460.0
2024-04-08 10:15:00,240.36,240.36,239.59,239.68,5000.0,234.3093,234.3093,233.5587,233.6464,5000.0
2024-04-08 10:20:00,239.72,239.96,239.7,239.86,3228.0,233.6854,233.9194,233.6659,233.8219,3228.0
2024-04-08 10:25:00,239.9,240.07,239.83,239.95,1443.0,233.8609,234.0266,233.7927,233.9096,1443.0
2024-04-08 10:30:00,239.86,240.11,239.84,239.95,8335.0,233.8219,234.0656,233.8024,233.9096,8335.0
2024-04-08 10:35:00,240.0,240.13,239.89,240.06,5206.0,233.9584,234.0851,233.8512,234.0169,5206.0
2024-04-08 10:40:00,240.22,240.22,239.59,239.59,2300.0,234.1728,234.1728,233.5587,233.5587,2300.0
2024-04-08 10:45:00,239.67,239.95,239.67,239.73,3597.0,233.6367,233.9096,233.6367,233.6952,3597.0
2024-04-08 10:50:00,239.59,239.83,239.58,239.74,8399.0,233.5587,233.7927,233.549,233.7049,8399.0
2024-04-08 10:55:00,239.57,239.75,239.57,239.66,2347.0,233.5392,233.7147,233.5392,233.6269,2347.0
2024-04-08 11:00:00,239.66,239.69,239.42,239.62,2481.0,233.6269,233.6562,233.393,233.5879,2481.0
2024-04-08 11:05:00,239.48,239.55,239.47,239.55,300.0,233.4515,233.5197,233.4417,233.5197,300.0
2024-04-08 11:10:00,239.59,239.66,239.55,239.61,2400.0,233.5587,233.6269,233.5197,233.5782,2400.0
2024-04-08 11:15:00,239.49,239.49,239.25,239.25,2033.0,233.4612,233.4612,233.2273,233.2273,2033.0
2024-04-08 11:20:00,239.16,239.37,239.16,239.37,2964.0,233.1395,233.3442,233.1395,233.3442,2964.0
2024-04-08 11:25:00,239.32,239.32,239.03,239.11,2225.0,233.2955,233.2955,233.0128,233.0908,2225.0
2024-04-08 11:30:00,239.13,239.15,239.03,239.08,3381.0,233.1103,233.1298,233.0128,233.0615,3381.0
2024-04-08 11:35:00,239.0,239.03,238.83,238.94,1259.0,232.9836,233.0128,232.8178,232.9251,1259.0
2024-04-08 11:40:00,238.77,238.89,238.63,238.63,5453.0,232.7593,232.8763,232.6229,232.6229,5453.0
2024-04-08 11:45:00,238.47,238.6,238.32,238.51,4287.0,232.4669,232.5936,232.3207,232.5059,4287.0
2024-04-08 11:50:00,238.59,238.67,238.44,238.44,2848.0,232.5839,232.6619,232.4377,232.4377,2848.0
2024-04-08 11:55:00,238.36,238.43,238.26,238.35,1315.0,232.3597,232.4279,232.2622,232.3499,1315.0
2024-04-08 12:00:00,238.26,238.61,238.08,238.43,6439.0,232.2622,232.6034,232.0867,232.4279,6439.0
2024-04-08 12:05:00,238.36,238.36,238.21,238.21,1817.0,232.3597,232.3597,232.2134,232.2134,1817.0
2024-04-08 12:10:00,238.36,238.87,238.36,238.85,15017.0,232.3597,232.8568,232.3597,232.8373,15017.0
2024-04-08 12:15:00,238.93,238.95,238.59,238.74,8115.0,232.9153,232.9348,232.5839,232.7301,8115.0
2024-04-08 12:20:00,238.74,238.74,238.32,238.47,5906.0,232.7301,232.7301,232.3207,232.4669,5906.0
2024-04-08 12:25:00,238.62,238.68,238.53,238.58,5175.0,232.6131,232.6716,232.5254,232.5741,5175.0
2024-04-08 12:30:00,238.46,238.48,238.32,238.42,3081.0,232.4571,232.4766,232.3207,232.4182,3081.0
2024-04-08 12:35:00,238.42,238.45,238.39,238.4,583.0,232.4182,232.4474,232.3889,232.3987,583.0
2024-04-08 12:40:00,238.33,238.5,238.3,238.48,3796.0,232.3304,232.4961,232.3012,232.4766,3796.0
2024-04-08 12:45:00,238.55,238.61,238.47,238.58,1995.0,232.5449,232.6034,232.4669,232.5741,1995.0
2024-04-08 12:50:00,238.63,238.73,238.52,238.7,7403.0,232.6229,232.7204,232.5156,232.6911,7403.0
2024-04-08 12:55:00,238.72,238.72,238.48,238.51,4192.0,232.7106,232.7106,232.4766,232.5059,4192.0
2024-04-08 13:00:00,238.64,238.65,238.41,238.48,3400.0,232.6326,232.6424,232.4084,232.4766,3400.0
2024-04-08 13:05:00,238.37,238.37,238.27,238.27,1785.0,232.3694,232.3694,232.2719,232.2719,1785.0
2024-04-08 13:10:00,238.28,238.28,238.19,238.21,1127.0,232.2817,232.2817,232.1939,232.2134,1127.0
2024-04-08 13:15:00,238.22,238.27,238.08,238.27,4595.0,232.2232,232.2719,232.0867,232.2719,4595.0
2024-04-08 13:20:00,238.19,238.47,238.18,238.31,2667.0,232.1939,232.4669,232.1842,232.3109,2667.0
2024-04-08 13:25:00,238.48,238.6,238.37,238.37,4494.0,232.4766,232.5936,232.3694,232.3694,4494.0
2024-04-08 13:30:00,238.45,238.51,238.44,238.46,861.0,232.4474,232.5059,232.4377,232.4571,861.0
2024-04-08 13:35:00,238.4,238.52,238.4,238.42,939.0,232.3987,232.5156,232.3987,232.4182,939.0
2024-04-08 13:40:00,238.39,238.39,238.25,238.29,4370.0,232.3889,232.3889,232.2524,232.2914,4370.0
2024-04-08 13:45:00,238.28,238.28,238.03,238.09,2011.0,232.2817,232.2817,232.038,232.0965,2011.0
2024-04-08 13:50:00,238.2,238.29,238.2,238.29,1000.0,232.2037,232.2914,232.2037,232.2914,1000.0
2024-04-08 13:55:00,238.24,238.59,238.22,238.43,3590.0,232.2427,232.5839,232.2232,232.4279,3590.0
2024-04-08 14:00:00,238.44,238.59,238.36,238.36,5327.0,232.4377,232.5839,232.3597,232.3597,5327.0
2024-04-08 14:05:00,238.33,238.33,238.22,238.26,1798.0,232.3304,232.3304,232.2232,232.2622,1798.0
2024-04-08 14:10:00,238.31,238.33,238.19,238.24,2105.0,232.3109,232.3304,232.1939,232.2427,2105.0
2024-04-08 14:15:00,238.27,238.56,238.27,238.34,4453.0,232.2719,232.5546,232.2719,232.3402,4453.0
2024-04-08 14:20:00,238.39,238.42,238.38,238.39,400.0,232.3889,232.4182,232.3792,232.3889,400.0
2024-04-08 14:25:00,238.28,238.45,238.27,238.35,5315.0,232.2817,232.4474,232.2719,232.3499,5315.0
2024-04-08 14:30:00,238.35,238.44,238.3,238.38,3767.0,232.3499,232.4377,232.3012,232.3792,3767.0
2024-04-08 14:35:00,238.44,238.44,238.19,238.19,1800.0,232.4377,232.4377,232.1939,232.1939,1800.0
2024-04-08 14:40:00,238.15,238.17,237.92,237.92,2697.0,232.155,232.1744,231.9307,231.9307,2697.0
2024-04-08 14:45:00,238.0,238.04,237.71,237.86,9465.0,232.0087,232.0477,231.726,231.8723,9465.0
2024-04-08 14:50:00,237.74,237.93,237.67,237.93,3754.0,231.7553,231.9405,231.687,231.9405,3754.0
2024-04-08 14:55:00,237.89,237.96,237.88,237.93,1761.0,231.9015,231.9697,231.8917,231.9405,1761.0
2024-04-08 15:00:00,237.96,238.3,237.9,237.95,41240.0,231.9697,232.3012,231.9112,231.96,41240.0
2024-04-08 15:05:00,237.95,237.95,237.7,237.93,2218.0,231.96,231.96,231.7163,231.9405,2218.0
2024-04-08 15:10:00,238.0,238.04,237.88,237.93,37139.0,232.0087,232.0477,231.8917,231.9405,37139.0
2024-04-08 15:15:00,237.93,238.0,237.86,237.92,4270.0,231.9405,232.0087,231.8723,231.9307,4270.0
2024-04-08 15:20:00,237.93,238.0,237.88,237.9,3666.0,231.9405,232.0087,231.8917,231.9112,3666.0
2024-04-08 15:25:00,237.83,237.86,237.73,237.83,4551.0,231.843,231.8723,231.7455,231.843,4551.0
2024-04-08 15:30:00,237.83,238.03,237.78,238.01,6933.0,231.843,232.038,231.7943,232.0185,6933.0
2024-04-08 15:35:00,238.0,238.0,237.74,237.78,8763.0,232.0087,232.0087,231.7553,231.7943,8763.0
2024-04-08 15:40:00,237.81,237.82,237.65,237.71,6417.0,231.8235,231.8333,231.6675,231.726,6417.0
2024-04-08 15:45:00,237.7,238.07,237.69,238.07,15462.0,231.7163,232.077,231.7065,232.077,15462.0
2024-04-08 15:50:00,238.05,238.05,237.48,237.48,24416.0,232.0575,232.0575,231.5018,231.5018,24416.0
2024-04-08 15:55:00,237.54,237.82,237.31,237.7,61416.0,231.5603,231.8333,231.3361,231.7163,61416.0
2024-04-09 09:30:00,238.87,239.03,238.02,238.92,18482.0,232.8568,233.0128,232.0282,232.9056,18482.0
2024-04-09 09:35:00,238.77,238.77,238.28,238.56,4375.0,232.7593,232.7593,232.2817,232.5546,4375.0
2024-04-09 09:40:00,238.5,238.5,238.03,238.09,2326.0,232.4961,232.4961,232.038,232.0965,2326.0
2024-04-09 09:45:00,238.1,238.1,237.89,237.89,2333.0,232.1062,232.1062,231.9015,231.9015,2333.0
2024-04-09 09:50:00,237.75,237.77,237.11,237.12,3753.0,231.765,231.7845,231.1411,231.1509,3753.0
2024-04-09 09:55:00,237.02,237.9,237.02,237.9,4735.0,231.0534,231.9112,231.0534,231.9112,4735.0
2024-04-09 10:00:00,237.67,237.83,237.59,237.62,4363.0,231.687,231.843,231.609,231.6383,4363.0
2024-04-09 10:05:00,237.73,237.81,237.34,237.42,4586.0,231.7455,231.8235,231.3653,231.4433,4586.0
2024-04-09 10:10:00,237.48,237.89,237.41,237.89,5857.0,231.5018,231.9015,231.4336,231.9015,5857.0
2024-04-09 10:15:00,237.79,237.88,237.67,237.86,3322.0,231.804,231.8917,231.687,231.8723,3322.0
2024-04-09 10:20:00,237.86,238.08,237.81,238.08,2350.0,231.8723,232.0867,231.8235,232.0867,2350.0
2024-04-09 10:25:00,237.99,238.07,237.77,237.77,2400.0,231.999,232.077,231.7845,231.7845,2400.0
2024-04-09 10:30:00,237.79,237.82,237.47,237.64,4859.0,231.804,231.8333,231.4921,231.6578,4859.0
2024-04-09 10:35:00,237.58,237.65,237.36,237.6,4183.0,231.5993,231.6675,231.3848,231.6188,4183.0
2024-04-09 10:40:00,237.66,237.7,237.42,237.54,2979.0,231.6773,231.7163,231.4433,231.5603,2979.0
2024-04-09 10:45:00,237.56,237.56,237.23,237.28,3032.0,231.5798,231.5798,231.2581,231.3069,3032.0
2024-04-09 10:50:00,237.35,237.51,237.2,237.46,3661.0,231.3751,231.5311,231.2289,231.4823,3661.0
2024-04-09 10:55:00,237.42,237.52,237.19,237.25,2807.0,231.4433,231.5408,231.2191,231.2776,2807.0
2024-04-09 11:00:00,237.25,237.33,237.18,237.19,3246.0,231.2776,231.3556,231.2094,231.2191,3246.0
2024-04-09 11:05:00,237.22,237.22,237.07,237.11,10318.0,231.2484,231.2484,231.1021,231.1411,10318.0
2024-04-09 11:10:00,237.13,237.63,237.05,237.63,11138.0,231.1606,231.648,231.0826,231.648,11138.0
2024-04-09 11:15:00,237.62,237.76,237.61,237.69,6073.0,231.6383,231.7748,231.6285,231.7065,6073.0
2024-04-09 11:20:00,237.69,237.73,237.57,237.64,4156.0,231.7065,231.7455,231.5896,231.6578,4156.0
2024-04-09 11:25:00,237.63,237.81,237.62,237.69,3245.0,231.648,231.8235,231.6383,231.7065,3245.0
2024-04-09 11:30:00,237.68,237.82,237.68,237.82,1060.0,231.6968,231.8333,231.6968,231.8333,1060.0
2024-04-09 11:35:00,237.82,238.19,237.82,238.16,2504.0,231.8333,232.1939,231.8333,232.1647,2504.0
2024-04-09 11:40:00,238.16,238.36,238.08,238.35,1525.0,232.1647,232.3597,232.0867,232.3499,1525.0
2024-04-09 11:45:00,238.39,238.39,238.01,238.04,8098.0,232.3889,232.3889,232.0185,232.0477,8098.0
2024-04-09 11:50:00,238.06,238.09,237.88,238.0,7400.0,232.0672,232.0965,231.8917,232.0087,7400.0
2024-04-09 11:55:00,238.01,238.04,237.9,237.98,1846.0,232.0185,232.0477,231.9112,231.9892,1846.0
2024-04-09 12:00:00,237.99,238.06,237.88,237.89,5776.0,231.999,232.0672,231.8917,231.9015,5776.0
2024-04-09 12:05:00,237.9,237.96,237.72,237.79,2687.0,231.9112,231.9697,231.7358,231.804,2687.0
2024-04-09 12:10:00,237.87,238.16,237.83,238.16,2367.0,231.882,232.1647,231.843,232.1647,2367.0
2024-04-09 12:15:00,238.06,238.19,238.05,238.14,1072.0,232.0672,232.1939,232.0575,232.1452,1072.0
2024-04-09 12:20:00,238.09,238.18,237.73,237.73,7400.0,232.0965,232.1842,231.7455,231.7455,7400.0
2024-04-09 12:25:00,237.73,237.96,237.73,237.95,1998.0,231.7455,231.9697,231.7455,231.96,1998.0
2024-04-09 12:30:00,238.0,238.08,237.94,238.05,7187.0,232.0087,232.0867,231.9502,232.0575,7187.0
2024-04-09 12:35:00,238.09,238.09,237.95,238.0,1954.0,232.0965,232.0965,231.96,232.0087,1954.0
2024-04-09 12:40:00,238.01,238.13,237.97,238.0,6392.0,232.0185,232.1355,231.9795,232.0087,6392.0
2024-04-09 12:45:00,238.01,238.04,237.95,238.04,1309.0,232.0185,232.0477,231.96,232.0477,1309.0
2024-04-09 12:50:00,238.04,238.05,237.72,237.72,1808.0,232.0477,232.0575,231.7358,231.7358,1808.0
2024-04-09 12:55:00,237.81,237.94,237.81,237.9,3037.0,231.8235,231.9502,231.8235,231.9112,3037.0
2024-04-09 13:00:00,237.93,238.04,237.84,237.84,8241.0,231.9405,232.0477,231.8528,231.8528,8241.0
2024-04-09 13:05:00,237.99,238.1,237.93,238.1,5061.0,231.999,232.1062,231.9405,232.1062,5061.0
2024-04-09 13:10:00,238.17,238.41,238.16,238.35,5770.0,232.1744,232.4084,232.1647,232.3499,5770.0
2024-04-09 13:15:00,238.3,238.69,238.28,238.63,7314.0,232.3012,232.6814,232.2817,232.6229,7314.0
2024-04-09 13:20:00,238.63,238.8,238.53,238.8,7107.0,232.6229,232.7886,232.5254,232.7886,7107.0
2024-04-09 13:25:00,238.79,238.83,238.62,238.74,2866.0,232.7788,232.8178,232.6131,232.7301,2866.0
2024-04-09 13:30:00,238.72,238.82,238.67,238.72,2782.0,232.7106,232.8081,232.6619,232.7106,2782.0
2024-04-09 13:35:00,238.72,238.76,238.18,238.49,22359.0,232.7106,232.7496,232.1842,232.4864,22359.0
2024-04-09 13:40:00,238.49,238.63,238.36,238.45,7327.0,232.4864,232.6229,232.3597,232.4474,7327.0
2024-04-09 13:45:00,238.42,238.58,238.42,238.53,2313.0,232.4182,232.5741,232.4182,232.5254,2313.0
2024-04-09 13:50:00,238.59,238.6,238.36,238.38,7822.0,232.5839,232.5936,232.3597,232.3792,7822.0
2024-04-09 13:55:00,238.45,238.52,238.41,238.51,3142.0,232.4474,232.5156,232.4084,232.5059,3142.0
2024-04-09 14:00:00,238.44,238.49,238.37,238.45,3925.0,232.4377,232.4864,232.3694,232.4474,3925.0
2024-04-09 14:05:00,238.39,238.64,238.39,238.6,4839.0,232.3889,232.6326,232.3889,232.5936,4839.0
2024-04-09 14:10:00,238.65,239.09,238.54,239.09,13897.0,232.6424,233.0713,232.5351,233.0713,13897.0
2024-04-09 14:15:00,239.13,239.13,238.92,239.0,3731.0,233.1103,233.1103,232.9056,232.9836,3731.0
2024-04-09 14:20:00,239.01,239.03,238.82,238.82,2145.0,232.9933,233.0128,232.8081,232.8081,2145.0
2024-04-09 14:25:00,238.8,238.94,238.78,238.8,1736.0,232.7886,232.9251,232.7691,232.7886,1736.0
2024-04-09 14:30:00,238.84,238.84,238.64,238.81,1910.0,232.8276,232.8276,232.6326,232.7983,1910.0
2024-04-09 14:35:00,238.82,239.04,238.82,238.91,2179.0,232.8081,233.0225,232.8081,232.8958,2179.0
2024-04-09 14:40:00,238.92,239.0,238.87,238.9,2537.0,232.9056,232.9836,232.8568,232.8861,2537.0
2024-04-09 14:45:00,238.91,238.99,238.88,238.91,1612.0,232.8958,232.9738,232.8666,232.8958,1612.0
2024-04-09 14:50:00,238.93,239.06,238.9,238.92,4210.0,232.9153,233.042,232.8861,232.9056,4210.0
2024-04-09 14:55:00,238.85,239.06,238.81,238.94,3668.0,232.8373,233.042,232.7983,232.9251,3668.0
2024-04-09 15:00:00,238.85,238.87,238.58,238.72,3161.0,232.8373,232.8568,232.5741,232.7106,3161.0
2024-04-09 15:05:00,238.7,238.75,238.59,238.59,4928.0,232.6911,232.7398,232.5839,232.5839,4928.0
2024-04-09 15:10:00,238.63,238.76,238.57,238.74,3988.0,232.6229,232.7496,232.5644,232.7301,3988.0
2024-04-09 15:15:00,238.74,239.01,238.71,239.0,2500.0,232.7301,232.9933,232.7009,232.9836,2500.0
2024-04-09 15:20:00,239.0,239.09,238.96,238.97,5072.0,232.9836,233.0713,232.9446,232.9543,5072.0
2024-04-09 15:25:00,238.96,239.61,238.96,239.61,4748.0,232.9446,233.5782,232.9446,233.5782,4748.0
2024-04-09 15:30:00,239.5,239.71,239.44,239.46,3301.0,233.471,233.6757,233.4125,233.432,3301.0
2024-04-09 15:35:00,239.48,239.57,239.31,239.32,8738.0,233.4515,233.5392,233.2858,233.2955,8738.0
2024-04-09 15:40:00,239.31,239.6,239.31,239.57,6382.0,233.2858,233.5685,233.2858,233.5392,6382.0
2024-04-09 15:45:00,239.59,239.66,239.2,239.44,10960.0,233.5587,233.6269,233.1785,233.4125,10960.0
2024-04-09 15:50:00,239.38,239.38,239.15,239.24,18490.0,233.354,233.354,233.1298,233.2175,18490.0
2024-04-09 15:55:00,239.26,239.71,238.98,239.69,56856.0,233.237,233.6757,232.9641,233.6562,56856.0
2024-04-10 09:30:00,235.6,235.81,234.78,235.57,24649.0,229.6691,229.8739,228.8698,229.6399,24649.0
2024-04-10 09:35:00,235.84,235.85,234.77,234.91,15605.0,229.9031,229.9129,228.86,228.9965,15605.0
2024-04-10 09:40:00,234.88,235.3,234.68,235.24,12672.0,228.9673,229.3767,228.7723,229.3182,12672.0
2024-04-10 09:45:00,235.27,235.36,234.85,235.17,6381.0,229.3475,229.4352,228.938,229.25,6381.0
2024-04-10 09:50:00,235.17,235.33,235.08,235.31,3830.0,229.25,229.4059,229.1622,229.3864,3830.0
2024-04-10 09:55:00,235.24,235.38,235.14,235.38,6144.0,229.3182,229.4547,229.2207,229.4547,6144.0
2024-04-10 10:00:00,235.26,235.84,235.25,235.59,7076.0,229.3377,229.9031,229.328,229.6594,7076.0
2024-04-10 10:05:00,235.54,236.41,235.41,236.41,3955.0,229.6107,230.4588,229.4839,230.4588,3955.0
2024-04-10 10:10:00,236.27,236.57,236.27,236.56,905.0,230.3223,230.6147,230.3223,230.605,905.0
2024-04-10 10:15:00,236.25,236.31,235.89,235.99,3051.0,230.3028,230.3613,229.9518,230.0493,3051.0
2024-04-10 10:20:00,236.03,236.48,235.9,236.44,2337.0,230.0883,230.527,229.9616,230.488,2337.0
2024-04-10 10:25:00,236.26,236.26,236.0,236.07,1254.0,230.3125,230.3125,230.0591,230.1273,1254.0
2024-04-10 10:30:00,235.99,236.32,235.85,236.28,13641.0,230.0493,230.371,229.9129,230.332,13641.0
2024-04-10 10:35:00,236.4,236.56,236.34,236.43,4645.0,230.449,230.605,230.3905,230.4783,4645.0
2024-04-10 10:40:00,236.51,236.68,236.39,236.68,18425.0,230.5562,230.722,230.4393,230.722,18425.0
2024-04-10 10:45:00,236.63,236.82,236.61,236.81,3002.0,230.6732,230.8584,230.6537,230.8487,3002.0
2024-04-10 10:50:00,236.81,236.83,236.17,236.37,4981.0,230.8487,230.8682,230.2248,230.4198,4981.0
2024-04-10 10:55:00,236.23,236.23,235.74,235.87,2597.0,230.2833,230.2833,229.8056,229.9323,2597.0
2024-04-10 11:00:00,235.78,236.06,235.6,235.79,11900.0,229.8446,230.1176,229.6691,229.8544,11900.0
2024-04-10 11:05:00,235.95,236.03,235.85,235.99,1317.0,230.0103,230.0883,229.9129,230.0493,1317.0
2024-04-10 11:10:00,235.9,236.04,235.84,235.84,1600.0,229.9616,230.0981,229.9031,229.9031,1600.0
2024-04-10 11:15:00,235.9,235.9,235.66,235.76,1689.0,229.9616,229.9616,229.7276,229.8251,1689.0
2024-04-10 11:20:00,235.66,235.76,235.48,235.57,15395.0,229.7276,229.8251,229.5522,229.6399,15395.0
2024-04-10 11:25:00,235.5,235.82,235.25,235.77,4352.0,229.5717,229.8836,229.328,229.8349,4352.0
2024-04-10 11:30:00,235.87,235.89,235.59,235.73,2217.0,229.9323,229.9518,229.6594,229.7959,2217.0
2024-04-10 11:35:00,235.72,235.75,235.66,235.7,1112.0,229.7861,229.8154,229.7276,229.7666,1112.0
2024-04-10 11:40:00,235.7,235.89,235.66,235.89,3653.0,229.7666,229.9518,229.7276,229.9518,3653.0
2024-04-10 11:45:00,235.77,235.81,235.67,235.73,1394.0,229.8349,229.8739,229.7374,229.7959,1394.0
2024-04-10 11:50:00,235.6,235.84,235.59,235.73,2915.0,229.6691,229.9031,229.6594,229.7959,2915.0
2024-04-10 11:55:00,235.66,235.66,235.15,235.17,7023.0,229.7276,229.7276,229.2305,229.25,7023.0
2024-04-10 12:00:00,235.2,235.29,234.93,235.29,8330.0,229.2792,229.3669,229.016,229.3669,8330.0
2024-04-10 12:05:00,235.36,235.7,235.06,235.65,35111.0,229.4352,229.7666,229.1427,229.7179,35111.0
2024-04-10 12:10:00,235.67,235.68,235.6,235.67,600.0,229.7374,229.7471,229.6691,229.7374,600.0
2024-04-10 12:15:00,235.66,235.72,235.18,235.28,45037.0,229.7276,229.7861,229.2597,229.3572,45037.0
2024-04-10 12:20:00,235.35,235.35,235.08,235.12,1818.0,229.4254,229.4254,229.1622,229.2012,1818.0
2024-04-10 12:25:00,235.14,235.4,235.05,235.34,1507.0,229.2207,229.4742,229.133,229.4157,1507.0
2024-04-10 12:30:00,235.41,235.41,235.16,235.26,1706.0,229.4839,229.4839,229.2402,229.3377,1706.0
2024-04-10 12:35:00,235.33,235.39,235.01,235.26,15704.0,229.4059,229.4644,229.094,229.3377,15704.0
2024-04-10 12:40:00,235.24,235.45,235.24,235.36,4980.0,229.3182,229.5229,229.3182,229.4352,4980.0
2024-04-10 12:45:00,235.34,235.66,235.28,235.61,7524.0,229.4157,229.7276,229.3572,229.6789,7524.0
2024-04-10 12:50:00,235.69,236.0,235.69,235.95,8922.0,229.7569,230.0591,229.7569,230.0103,8922.0
2024-04-10 12:55:00,236.0,236.12,235.93,236.08,7186.0,230.0591,230.1761,229.9908,230.1371,7186.0
2024-04-10 13:00:00,236.08,236.18,235.52,235.53,17917.0,230.1371,230.2345,229.5912,229.6009,17917.0
2024-04-10 13:05:00,235.56,235.57,235.14,235.15,12201.0,229.6302,229.6399,229.2207,229.2305,12201.0
2024-04-10 13:10:00,235.14,235.14,234.94,235.1,15825.0,229.2207,229.2207,229.0258,229.1817,15825.0
2024-04-10 13:15:00,235.12,235.44,235.07,235.44,2478.0,229.2012,229.5132,229.1525,229.5132,2478.0
2024-04-10 13:20:00,235.52,236.01,235.5,235.96,2310.0,229.5912,230.0688,229.5717,230.0201,2310.0
2024-04-10 13:25:00,236.06,236.33,235.92,235.92,7195.0,230.1176,230.3808,229.9811,229.9811,7195.0
2024-04-10 13:30:00,235.81,235.82,235.11,235.26,5118.0,229.8739,229.8836,229.1915,229.3377,5118.0
2024-04-10 13:35:00,235.19,235.19,234.76,234.89,10929.0,229.2695,229.2695,228.8503,228.977,10929.0
2024-04-10 13:40:00,234.92,235.23,234.78,234.95,8352.0,229.0063,229.3085,228.8698,229.0355,8352.0
2024-04-10 13:45:00,234.85,235.08,234.84,235.08,5089.0,228.938,229.1622,228.9283,229.1622,5089.0
2024-04-10 13:50:00,235.08,235.23,234.95,235.19,4313.0,229.1622,229.3085,229.0355,229.2695,4313.0
2024-04-10 13:55:00,235.09,235.64,235.08,235.33,4874.0,229.172,229.7081,229.1622,229.4059,4874.0
2024-04-10 14:00:00,235.32,235.43,235.12,235.39,5504.0,229.3962,229.5034,229.2012,229.4644,5504.0
2024-04-10 14:05:00,235.23,235.46,235.23,235.43,8593.0,229.3085,229.5327,229.3085,229.5034,8593.0
2024-04-10 14:10:00,235.39,235.64,235.38,235.53,4271.0,229.4644,229.7081,229.4547,229.6009,4271.0
2024-04-10 14:15:00,235.64,235.87,235.57,235.58,7060.0,229.7081,229.9323,229.6399,229.6496,7060.0
2024-04-10 14:20:00,235.66,235.75,235.53,235.68,14042.0,229.7276,229.8154,229.6009,229.7471,14042.0
2024-04-10 14:25:00,235.71,235.97,235.48,235.48,29181.0,229.7764,230.0298,229.5522,229.5522,29181.0
2024-04-10 14:30:00,235.48,235.66,235.43,235.64,39250.0,229.5522,229.7276,229.5034,229.7081,39250.0
2024-04-10 14:35:00,235.62,236.03,235.61,235.95,12190.0,229.6886,230.0883,229.6789,230.0103,12190.0
2024-04-10 14:40:00,235.95,236.06,235.59,235.93,14082.0,230.0103,230.1176,229.6594,229.9908,14082.0
2024-04-10 14:45:00,236.0,236.03,235.74,235.78,33064.0,230.0591,230.0883,229.8056,229.8446,33064.0
2024-04-10 14:50:00,235.77,235.88,235.47,235.88,11511.0,229.8349,229.9421,229.5424,229.9421,11511.0
2024-04-10 14:55:00,235.77,235.96,235.52,235.95,11046.0,229.8349,230.0201,229.5912,230.0103,11046.0
2024-04-10 15:00:00,235.91,236.07,235.8,236.02,33823.0,229.9713,230.1273,229.8641,230.0786,33823.0
2024-04-10 15:05:00,236.04,236.68,236.01,236.49,15816.0,230.0981,230.722,230.0688,230.5367,15816.0
2024-04-10 15:10:00,236.41,236.61,236.36,236.54,6939.0,230.4588,230.6537,230.41,230.5855,6939.0
2024-04-10 15:15:00,236.59,236.83,236.47,236.6,33170.0,230.6342,230.8682,230.5172,230.644,33170.0
2024-04-10 15:20:00,236.65,236.77,236.34,236.34,20269.0,230.6927,230.8097,230.3905,230.3905,20269.0
2024-04-10 15:25:00,236.34,236.6,236.27,236.38,31742.0,230.3905,230.644,230.3223,230.4295,31742.0
2024-04-10 15:30:00,236.34,236.45,235.82,235.87,10409.0,230.3905,230.4977,229.8836,229.9323,10409.0
2024-04-10 15:35:00,235.96,236.0,235.41,235.73,20783.0,230.0201,230.0591,229.4839,229.7959,20783.0
2024-04-10 15:40:00,235.77,236.01,235.74,236.01,9666.0,229.8349,230.0688,229.8056,230.0688,9666.0
2024-04-10 15:45:00,235.96,236.28,235.91,236.19,13159.0,230.0201,230.332,229.9713,230.2443,13159.0
2024-04-10 15:50:00,236.23,236.24,235.92,236.18,20167.0,230.2833,230.293,229.9811,230.2345,20167.0
2024-04-10 15:55:00,236.15,236.37,235.82,235.92,58233.0,230.2053,230.4198,229.8836,229.9811,58233.0
2024-04-11 09:30:00,236.5,236.5,235.33,235.35,19691.0,230.5465,230.5465,229.4059,229.4254,19691.0
2024-04-11 09:35:00,235.38,235.82,235.0,235.65,10001.0,229.4547,229.8836,229.0842,229.7179,10001.0
2024-04-11 09:40:00,235.48,235.84,235.11,235.5,2913.0,229.5522,229.9031,229.1915,229.5717,2913.0
2024-04-11 09:45:00,235.52,235.79,235.3,235.66,9536.0,229.5912,229.8544,229.3767,229.7276,9536.0
2024-04-11 09:50:00,235.65,236.16,235.52,235.82,17631.0,229.7179,230.215,229.5912,229.8836,17631.0
2024-04-11 09:55:00,235.76,235.86,235.64,235.75,2204.0,229.8251,229.9226,229.7081,229.8154,2204.0
2024-04-11 10:00:00,235.64,235.64,235.14,235.14,5574.0,229.7081,229.7081,229.2207,229.2207,5574.0
2024-04-11 10:05:00,235.05,235.29,234.95,234.96,3301.0,229.133,229.3669,229.0355,229.0453,3301.0
2024-04-11 10:10:00,235.1,235.59,235.1,235.54,7663.0,229.1817,229.6594,229.1817,229.6107,7663.0
2024-04-11 10:15:00,235.57,235.58,235.24,235.54,5399.0,229.6399,229.6496,229.3182,229.6107,5399.0
2024-04-11 10:20:00,235.63,236.0,235.58,235.92,16202.0,229.6984,230.0591,229.6496,229.9811,16202.0
2024-04-11 10:25:00,235.88,235.94,235.14,235.5,17993.0,229.9421,230.0006,229.2207,229.5717,17993.0
2024-04-11 10:30:00,235.51,235.87,235.51,235.84,8799.0,229.5814,229.9323,229.5814,229.9031,8799.0
2024-04-11 10:35:00,235.89,235.89,235.64,235.7,9775.0,229.9518,229.9518,229.7081,229.7666,9775.0
2024-04-11 10:40:00,235.76,235.86,235.74,235.77,4120.0,229.8251,229.9226,229.8056,229.8349,4120.0
2024-04-11 10:45:00,235.86,236.16,235.78,236.16,17608.0,229.9226,230.215,229.8446,230.215,17608.0
2024-04-11 10:50:00,236.37,236.65,236.32,236.49,9962.0,230.4198,230.6927,230.371,230.5367,9962.0
2024-04-11 10:55:00,236.48,236.49,236.1,236.3,7430.0,230.527,230.5367,230.1566,230.3515,7430.0
2024-04-11 11:00:00,236.3,236.3,235.97,236.16,9082.0,230.3515,230.3515,230.0298,230.215,9082.0
2024-04-11 11:05:00,236.16,236.37,236.12,236.12,4802.0,230.215,230.4198,230.1761,230.1761,4802.0
2024-04-11 11:10:00,236.07,236.28,236.07,236.07,9194.0,230.1273,230.332,230.1273,230.1273,9194.0
2024-04-11 11:15:00,236.17,236.43,236.16,236.33,16125.0,230.2248,230.4783,230.215,230.3808,16125.0
2024-04-11 11:20:00,236.34,236.4,236.26,236.37,4286.0,230.3905,230.449,230.3125,230.4198,4286.0
2024-04-11 11:25:00,236.37,236.66,236.29,236.66,14367.0,230.4198,230.7025,230.3418,230.7025,14367.0
2024-04-11 11:30:00,236.7,236.9,236.64,236.82,19050.0,230.7415,230.9364,230.683,230.8584,19050.0
2024-04-11 11:35:00,236.82,236.9,236.54,236.73,16361.0,230.8584,230.9364,230.5855,230.7707,16361.0
2024-04-11 11:40:00,236.87,236.89,236.68,236.75,21065.0,230.9072,230.9267,230.722,230.7902,21065.0
2024-04-11 11:45:00,236.7,236.93,236.7,236.77,14850.0,230.7415,230.9657,230.7415,230.8097,14850.0
2024-04-11 11:50:00,236.82,237.21,236.79,237.1,5433.0,230.8584,231.2386,230.8292,231.1314,5433.0
2024-04-11 11:55:00,237.04,237.44,237.04,237.29,5609.0,231.0729,231.4628,231.0729,231.3166,5609.0
2024-04-11 12:00:00,237.34,237.37,237.25,237.26,1444.0,231.3653,231.3946,231.2776,231.2874,1444.0
2024-04-11 12:05:00,237.26,237.3,237.14,237.25,4237.0,231.2874,231.3263,231.1704,231.2776,4237.0
2024-04-11 12:10:00,237.25,237.27,236.86,236.96,5972.0,231.2776,231.2971,230.8974,230.9949,5972.0
2024-04-11 12:15:00,236.9,237.02,236.88,236.95,4549.0,230.9364,231.0534,230.9169,230.9852,4549.0
2024-04-11 12:20:00,236.89,236.89,236.66,236.72,3336.0,230.9267,230.9267,230.7025,230.7609,3336.0
2024-04-11 12:25:00,236.73,236.75,236.54,236.63,10331.0,230.7707,230.7902,230.5855,230.6732,10331.0
2024-04-11 12:30:00,236.63,236.77,236.49,236.77,5527.0,230.6732,230.8097,230.5367,230.8097,5527.0
2024-04-11 12:35:00,236.72,236.75,236.62,236.71,2267.0,230.7609,230.7902,230.6635,230.7512,2267.0
2024-04-11 12:40:00,236.71,236.93,236.66,236.86,5206.0,230.7512,230.9657,230.7025,230.8974,5206.0
2024-04-11 12:45:00,236.8,236.86,236.76,236.76,5612.0,230.8389,230.8974,230.7999,230.7999,5612.0
2024-04-11 12:50:00,236.83,237.1,236.76,237.09,31447.0,230.8682,231.1314,230.7999,231.1216,31447.0
2024-04-11 12:55:00,237.17,237.47,237.17,237.47,8099.0,231.1996,231.4921,231.1996,231.4921,8099.0
2024-04-11 13:00:00,237.47,237.94,237.35,237.79,12101.0,231.4921,231.9502,231.3751,231.804,12101.0
2024-04-11 13:05:00,237.77,238.03,237.73,237.96,4160.0,231.7845,232.038,231.7455,231.9697,4160.0
2024-04-11 13:10:00,237.96,238.06,237.8,237.8,7710.0,231.9697,232.0672,231.8138,231.8138,7710.0
2024-04-11 13:15:00,237.81,237.88,237.67,237.76,4759.0,231.8235,231.8917,231.687,231.7748,4759.0
2024-04-11 13:20:00,237.8,238.12,237.76,237.76,16755.0,231.8138,232.1257,231.7748,231.7748,16755.0
2024-04-11 13:25:00,237.91,237.92,237.64,237.69,6987.0,231.921,231.9307,231.6578,231.7065,6987.0
2024-04-11 13:30:00,237.61,237.9,237.61,237.72,7637.0,231.6285,231.9112,231.6285,231.7358,7637.0
2024-04-11 13:35:00,237.73,237.86,237.69,237.78,4934.0,231.7455,231.8723,231.7065,231.7943,4934.0
2024-04-11 13:40:00,237.74,237.8,237.43,237.43,7792.0,231.7553,231.8138,231.4531,231.4531,7792.0
2024-04-11 13:45:00,237.42,237.47,237.26,237.45,4386.0,231.4433,231.4921,231.2874,231.4726,4386.0
2024-04-11 13:50:00,237.45,237.55,237.43,237.5,11099.0,231.4726,231.5701,231.4531,231.5213,11099.0
2024-04-11 13:55:00,237.45,237.83,237.45,237.59,10970.0,231.4726,231.843,231.4726,231.609,10970.0
2024-04-11 14:00:00,237.63,237.91,237.59,237.91,7749.0,231.648,231.921,231.609,231.921,7749.0
2024-04-11 14:05:00,237.93,237.96,237.68,237.71,18849.0,231.9405,231.9697,231.6968,231.726,18849.0
2024-04-11 14:10:00,237.68,237.68,237.51,237.51,4772.0,231.6968,231.6968,231.5311,231.5311,4772.0
2024-04-11 14:15:00,237.52,237.72,237.43,237.66,5835.0,231.5408,231.7358,231.4531,231.6773,5835.0
2024-04-11 14:20:00,237.72,238.03,237.72,237.95,6643.0,231.7358,232.038,231.7358,231.96,6643.0
2024-04-11 14:25:00,237.93,238.05,237.93,238.0,9897.0,231.9405,232.0575,231.9405,232.0087,9897.0
2024-04-11 14:30:00,238.0,238.04,237.92,238.01,5254.0,232.0087,232.0477,231.9307,232.0185,5254.0
2024-04-11 14:35:00,237.97,238.06,237.96,238.04,6780.0,231.9795,232.0672,231.9697,232.0477,6780.0
2024-04-11 14:40:00,238.07,238.23,238.02,238.16,15833.0,232.077,232.2329,232.0282,232.1647,15833.0
2024-04-11 14:45:00,238.16,238.16,238.03,238.13,6078.0,232.1647,232.1647,232.038,232.1355,6078.0
2024-04-11 14:50:00,238.12,238.13,238.0,238.0,4561.0,232.1257,232.1355,232.0087,232.0087,4561.0
2024-04-11 14:55:00,238.07,238.08,237.86,237.98,6688.0,232.077,232.0867,231.8723,231.9892,6688.0
2024-04-11 15:00:00,238.03,238.07,237.89,237.99,3710.0,232.038,232.077,231.9015,231.999,3710.0
2024-04-11 15:05:00,237.98,238.06,237.88,237.94,6816.0,231.9892,232.0672,231.8917,231.9502,6816.0
2024-04-11 15:10:00,237.96,237.98,237.63,237.68,13551.0,231.9697,231.9892,231.648,231.6968,13551.0
2024-04-11 15:15:00,237.65,237.94,237.63,237.83,46139.0,231.6675,231.9502,231.648,231.843,46139.0
2024-04-11 15:20:00,237.83,237.99,237.63,237.81,12173.0,231.843,231.999,231.648,231.8235,12173.0
2024-04-11 15:25:00,237.84,237.85,237.7,237.73,6004.0,231.8528,231.8625,231.7163,231.7455,6004.0
2024-04-11 15:30:00,237.7,237.7,237.36,237.47,10583.0,231.7163,231.7163,231.3848,231.4921,10583.0
2024-04-11 15:35:00,237.41,237.53,237.28,237.53,15172.0,231.4336,231.5506,231.3069,231.5506,15172.0
2024-04-11 15:40:00,237.71,237.71,237.6,237.68,7780.0,231.726,231.726,231.6188,231.6968,7780.0
2024-04-11 15:45:00,237.65,237.77,237.28,237.46,16899.0,231.6675,231.7845,231.3069,231.4823,16899.0
2024-04-11 15:50:00,237.45,237.45,236.83,236.9,43751.0,231.4726,231.4726,230.8682,230.9364,43751.0
2024-04-11 15:55:00,236.9,236.99,236.13,236.25,106837.0,230.9364,231.0242,230.1858,230.3028,106837.0
2024-04-12 09:30:00,234.32,235.37,234.32,234.53,23969.0,228.4214,229.4449,228.4214,228.6261,23969.0
2024-04-12 09:35:00,234.95,234.95,234.1,234.51,8510.0,229.0355,229.0355,228.2069,228.6066,8510.0
2024-04-12 09:40:00,234.22,234.84,234.22,234.84,4234.0,228.3239,228.9283,228.3239,228.9283,4234.0
2024-04-12 09:45:00,234.43,234.67,234.15,234.39,12638.0,228.5286,228.7626,228.2556,228.4896,12638.0
2024-04-12 09:50:00,234.27,234.49,233.77,233.94,8842.0,228.3726,228.5871,227.8852,228.0509,8842.0
2024-04-12 09:55:00,233.84,234.07,233.8,234.07,8179.0,227.9534,228.1777,227.9145,228.1777,8179.0
2024-04-12 10:00:00,233.89,234.1,233.5,234.01,7305.0,228.0022,228.2069,227.622,228.1192,7305.0
2024-04-12 10:05:00,234.05,234.21,233.84,233.84,11705.0,228.1582,228.3141,227.9534,227.9534,11705.0
2024-04-12 10:10:00,233.67,233.87,233.35,233.42,5122.0,227.7877,227.9827,227.4758,227.544,5122.0
2024-04-12 10:15:00,233.3,233.41,232.91,233.14,13072.0,227.427,227.5343,227.0469,227.2711,13072.0
2024-04-12 10:20:00,233.15,233.65,233.11,233.45,10469.0,227.2808,227.7682,227.2418,227.5733,10469.0
2024-04-12 10:25:00,233.44,233.54,233.22,233.29,3502.0,227.5635,227.661,227.3491,227.4173,3502.0
2024-04-12 10:30:00,233.36,233.4,233.15,233.18,8108.0,227.4855,227.5245,227.2808,227.3101,8108.0
2024-04-12 10:35:00,233.27,233.28,232.71,232.71,6848.0,227.3978,227.4075,226.8519,226.8519,6848.0
2024-04-12 10:40:00,232.64,232.72,232.24,232.58,11432.0,226.7837,226.8616,226.3937,226.7252,11432.0
2024-04-12 10:45:00,232.65,233.02,232.65,233.01,3945.0,226.7934,227.1541,226.7934,227.1443,3945.0
2024-04-12 10:50:00,233.12,233.7,233.02,233.7,5325.0,227.2516,227.817,227.1541,227.817,5325.0
2024-04-12 10:55:00,233.65,233.69,233.22,233.27,8680.0,227.7682,227.8072,227.3491,227.3978,8680.0
2024-04-12 11:00:00,233.31,233.45,233.25,233.38,7720.0,227.4368,227.5733,227.3783,227.505,7720.0
2024-04-12 11:05:00,233.4,233.4,233.17,233.31,12256.0,227.5245,227.5245,227.3003,227.4368,12256.0
2024-04-12 11:10:00,233.28,233.39,233.18,233.24,13657.0,227.4075,227.5148,227.3101,227.3686,13657.0
2024-04-12 11:15:00,233.25,233.53,233.16,233.53,25099.0,227.3783,227.6513,227.2906,227.6513,25099.0
2024-04-12 11:20:00,233.54,233.63,233.35,233.35,4630.0,227.661,227.7487,227.4758,227.4758,4630.0
2024-04-12 11:25:00,233.25,233.43,233.23,233.36,3613.0,227.3783,227.5538,227.3588,227.4855,3613.0
2024-04-12 11:30:00,233.35,233.39,232.83,233.0,9421.0,227.4758,227.5148,226.9689,227.1346,9421.0
2024-04-12 11:35:00,233.03,233.09,232.82,232.83,19172.0,227.1638,227.2223,226.9591,226.9689,19172.0
2024-04-12 11:40:00,232.83,232.84,232.54,232.76,8561.0,226.9689,226.9786,226.6862,226.9006,8561.0
2024-04-12 11:45:00,232.76,233.5,232.72,233.46,8445.0,226.9006,227.622,226.8616,227.583,8445.0
2024-04-12 11:50:00,233.44,233.52,233.31,233.48,23953.0,227.5635,227.6415,227.4368,227.6025,23953.0
2024-04-12 11:55:00,233.42,233.69,233.42,233.68,6146.0,227.544,227.8072,227.544,227.7975,6146.0
2024-04-12 12:00:00,233.63,233.68,233.27,233.39,10171.0,227.7487,227.7975,227.3978,227.5148,10171.0
2024-04-12 12:05:00,233.41,233.47,233.08,233.18,5753.0,227.5343,227.5928,227.2126,227.3101,5753.0
2024-04-12 12:10:00,233.18,233.18,232.94,232.95,2352.0,227.3101,227.3101,227.0761,227.0859,2352.0
2024-04-12 12:15:00,232.91,232.91,232.35,232.35,3138.0,227.0469,227.0469,226.501,226.501,3138.0
2024-04-12 12:20:00,232.59,232.59,232.0,232.02,4115.0,226.7349,226.7349,226.1598,226.1793,4115.0
2024-04-12 12:25:00,232.16,232.16,231.62,231.7,10696.0,226.3157,226.3157,225.7893,225.8673,10696.0
2024-04-12 12:30:00,231.71,232.07,231.7,231.88,14139.0,225.8771,226.228,225.8673,226.0428,14139.0
2024-04-12 12:35:00,231.88,231.92,231.55,231.65,12619.0,226.0428,226.0818,225.7211,225.8186,12619.0
2024-04-12 12:40:00,231.71,232.1,231.65,232.01,9181.0,225.8771,226.2573,225.8186,226.1695,9181.0
2024-04-12 12:45:00,231.97,231.97,231.67,231.67,2311.0,226.1305,226.1305,225.8381,225.8381,2311.0
2024-04-12 12:50:00,231.65,231.84,231.6,231.73,2478.0,225.8186,226.0038,225.7698,225.8966,2478.0
2024-04-12 12:55:00,231.64,231.73,231.17,231.33,8380.0,225.8088,225.8966,225.3507,225.5066,8380.0
2024-04-12 13:00:00,231.32,231.4,231.24,231.31,3316.0,225.4969,225.5749,225.4189,225.4871,3316.0
2024-04-12 13:05:00,231.39,231.47,231.25,231.26,5674.0,225.5651,225.6431,225.4286,225.4384,5674.0
2024-04-12 13:10:00,231.34,231.35,231.2,231.28,28450.0,225.5164,225.5261,225.3799,225.4579,28450.0
2024-04-12 13:15:00,231.28,231.59,231.28,231.49,25494.0,225.4579,225.7601,225.4579,225.6626,25494.0
2024-04-12 13:20:00,231.49,231.6,230.96,230.96,17219.0,225.6626,225.7698,225.1459,225.1459,17219.0
2024-04-12 13:25:00,231.18,231.38,231.17,231.18,7794.0,225.3604,225.5554,225.3507,225.3604,7794.0
2024-04-12 13:30:00,231.19,231.2,230.88,230.94,3470.0,225.3702,225.3799,225.068,225.1265,3470.0
2024-04-12 13:35:00,231.07,231.07,230.69,230.69,5271.0,225.2532,225.2532,224.8827,224.8827,5271.0
2024-04-12 13:40:00,230.68,231.17,230.68,231.05,21218.0,224.873,225.3507,224.873,225.2337,21218.0
2024-04-12 13:45:00,231.05,231.1,230.84,230.96,3606.0,225.2337,225.2824,225.029,225.1459,3606.0
2024-04-12 13:50:00,231.0,231.34,231.0,231.21,10863.0,225.1849,225.5164,225.1849,225.3897,10863.0
2024-04-12 13:55:00,231.32,231.47,231.32,231.41,10515.0,225.4969,225.6431,225.4969,225.5846,10515.0
2024-04-12 14:00:00,231.41,231.47,231.33,231.41,12228.0,225.5846,225.6431,225.5066,225.5846,12228.0
2024-04-12 14:05:00,231.41,232.04,231.4,232.02,21582.0,225.5846,226.1988,225.5749,226.1793,21582.0
2024-04-12 14:10:00,232.02,232.15,231.82,231.89,21198.0,226.1793,226.306,225.9843,226.0525,21198.0
2024-04-12 14:15:00,231.81,232.02,231.76,231.99,11782.0,225.9746,226.1793,225.9258,226.15,11782.0
2024-04-12 14:20:00,231.95,231.98,231.72,231.72,3597.0,226.111,226.1403,225.8868,225.8868,3597.0
2024-04-12 14:25:00,231.72,231.84,231.58,231.76,8326.0,225.8868,226.0038,225.7503,225.9258,8326.0
2024-04-12 14:30:00,231.75,231.81,231.08,231.21,9666.0,225.9161,225.9746,225.2629,225.3897,9666.0
2024-04-12 14:35:00,231.21,231.28,231.11,231.11,4392.0,225.3897,225.4579,225.2922,225.2922,4392.0
2024-04-12 14:40:00,231.05,231.43,231.0,231.22,11293.0,225.2337,225.6041,225.1849,225.3994,11293.0
2024-04-12 14:45:00,231.15,231.43,231.14,231.39,12657.0,225.3312,225.6041,225.3214,225.5651,12657.0
2024-04-12 14:50:00,231.36,231.45,231.33,231.36,8091.0,225.5359,225.6236,225.5066,225.5359,8091.0
2024-04-12 14:55:00,231.39,231.47,231.05,231.05,7670.0,225.5651,225.6431,225.2337,225.2337,7670.0
2024-04-12 15:00:00,231.03,231.15,230.82,231.15,45287.0,225.2142,225.3312,225.0095,225.3312,45287.0
2024-04-12 15:05:00,231.15,231.53,231.06,231.5,11974.0,225.3312,225.7016,225.2434,225.6724,11974.0
2024-04-12 15:10:00,231.36,231.49,231.22,231.32,2907.0,225.5359,225.6626,225.3994,225.4969,2907.0
2024-04-12 15:15:00,231.15,231.36,230.96,231.36,7067.0,225.3312,225.5359,225.1459,225.5359,7067.0
2024-04-12 15:20:00,231.25,231.3,231.06,231.22,4433.0,225.4286,225.4774,225.2434,225.3994,4433.0
2024-04-12 15:25:00,231.22,231.48,231.05,231.48,21230.0,225.3994,225.6529,225.2337,225.6529,21230.0
2024-04-12 15:30:00,231.39,231.93,231.39,231.89,17798.0,225.5651,226.0915,225.5651,226.0525,17798.0
2024-04-12 15:35:00,231.89,231.89,231.48,231.52,17149.0,226.0525,226.0525,225.6529,225.6919,17149.0
2024-04-12 15:40:00,231.59,232.1,231.5,232.05,10028.0,225.7601,226.2573,225.6724,226.2085,10028.0
2024-04-12 15:45:00,232.13,232.23,231.72,231.82,8527.0,226.2865,226.384,225.8868,225.9843,8527.0
2024-04-12 15:50:00,231.85,231.98,231.5,231.55,29358.0,226.0135,226.1403,225.6724,225.7211,29358.0
2024-04-12 15:55:00,231.61,231.73,231.42,231.56,67263.0,225.7796,225.8966,225.5944,225.7308,67263.0
2024-04-15 09:30:00,233.13,233.89,232.5,233.89,15947.0,227.2613,228.0022,226.6472,228.0022,15947.0
2024-04-15 09:35:00,234.22,234.26,233.7,233.97,5565.0,228.3239,228.3629,227.817,228.0802,5565.0
2024-04-15 09:40:00,233.73,234.23,233.68,233.68,7401.0,227.8462,228.3336,227.7975,227.7975,7401.0
2024-04-15 09:45:00,233.65,233.97,233.37,233.81,12144.0,227.7682,228.0802,227.4953,227.9242,12144.0
2024-04-15 09:50:00,233.8,233.8,233.6,233.68,6047.0,227.9145,227.9145,227.7195,227.7975,6047.0
2024-04-15 09:55:00,233.68,233.94,233.67,233.92,2504.0,227.7975,228.0509,227.7877,228.0314,2504.0
2024-04-15 10:00:00,233.75,234.2,233.62,234.0,14472.0,227.8657,228.3044,227.739,228.1094,14472.0
2024-04-15 10:05:00,233.78,233.85,232.9,232.9,3624.0,227.895,227.9632,227.0371,227.0371,3624.0
2024-04-15 10:10:00,232.9,232.95,232.62,232.78,4156.0,227.0371,227.0859,226.7642,226.9201,4156.0
2024-04-15 10:15:00,232.78,233.21,232.74,233.2,11607.0,226.9201,227.3393,226.8811,227.3296,11607.0
2024-04-15 10:20:00,233.24,233.31,232.97,233.26,7816.0,227.3686,227.4368,227.1054,227.388,7816.0
2024-04-15 10:25:00,233.09,233.21,232.54,232.59,9235.0,227.2223,227.3393,226.6862,226.7349,9235.0
2024-04-15 10:30:00,232.66,232.81,232.51,232.58,17786.0,226.8032,226.9494,226.6569,226.7252,17786.0
2024-04-15 10:35:00,232.57,232.65,232.3,232.53,6849.0,226.7154,226.7934,226.4522,226.6764,6849.0
2024-04-15 10:40:00,232.44,232.55,232.35,232.44,10794.0,226.5887,226.6959,226.501,226.5887,10794.0
2024-04-15 10:45:00,232.46,232.89,232.41,232.89,5940.0,226.6082,227.0274,226.5594,227.0274,5940.0
2024-04-15 10:50:00,232.95,232.98,232.86,232.98,3151.0,227.0859,227.1151,226.9981,227.1151,3151.0
2024-04-15 10:55:00,232.97,232.99,232.72,232.82,17971.0,227.1054,227.1248,226.8616,226.9591,17971.0
2024-04-15 11:00:00,232.8,232.88,232.74,232.77,17505.0,226.9396,227.0176,226.8811,226.9104,17505.0
2024-04-15 11:05:00,232.8,232.84,232.21,232.21,9418.0,226.9396,226.9786,226.3645,226.3645,9418.0
2024-04-15 11:10:00,232.18,232.56,232.1,232.56,3811.0,226.3352,226.7057,226.2573,226.7057,3811.0
2024-04-15 11:15:00,232.47,232.57,231.89,231.89,38858.0,226.6179,226.7154,226.0525,226.0525,38858.0
2024-04-15 11:20:00,231.99,232.02,231.86,231.91,3877.0,226.15,226.1793,226.0233,226.072,3877.0
2024-04-15 11:25:00,231.96,231.98,231.7,231.95,9211.0,226.1208,226.1403,225.8673,226.111,9211.0
2024-04-15 11:30:00,231.93,232.48,231.93,232.48,7375.0,226.0915,226.6277,226.0915,226.6277,7375.0
2024-04-15 11:35:00,232.43,232.53,232.25,232.33,8280.0,226.5789,226.6764,226.4035,226.4815,8280.0
2024-04-15 11:40:00,232.33,232.41,232.25,232.29,8721.0,226.4815,226.5594,226.4035,226.4425,8721.0
2024-04-15 11:45:00,232.33,232.41,232.27,232.35,4369.0,226.4815,226.5594,226.423,226.501,4369.0
2024-04-15 11:50:00,232.41,232.79,232.41,232.79,4830.0,226.5594,226.9299,226.5594,226.9299,4830.0
2024-04-15 11:55:00,232.78,232.92,232.66,232.81,4622.0,226.9201,227.0566,226.8032,226.9494,4622.0
2024-04-15 12:00:00,232.71,232.71,232.54,232.58,12155.0,226.8519,226.8519,226.6862,226.7252,12155.0
2024-04-15 12:05:00,232.62,232.71,232.48,232.59,9418.0,226.7642,226.8519,226.6277,226.7349,9418.0
2024-04-15 12:10:00,232.59,232.71,232.55,232.71,2117.0,226.7349,226.8519,226.6959,226.8519,2117.0
2024-04-15 12:15:00,232.68,232.68,232.57,232.59,7970.0,226.8227,226.8227,226.7154,226.7349,7970.0
2024-04-15 12:20:00,232.59,232.65,232.33,232.38,7258.0,226.7349,226.7934,226.4815,226.5302,7258.0
2024-04-15 12:25:00,232.31,232.35,232.23,232.29,4696.0,226.462,226.501,226.384,226.4425,4696.0
2024-04-15 12:30:00,232.23,232.35,232.13,232.24,7797.0,226.384,226.501,226.2865,226.3937,7797.0
2024-04-15 12:35:00,232.31,232.31,232.11,232.17,4265.0,226.462,226.462,226.267,226.3255,4265.0
2024-04-15 12:40:00,232.18,232.38,232.15,232.26,3900.0,226.3352,226.5302,226.306,226.4132,3900.0
2024-04-15 12:45:00,232.23,232.46,232.23,232.38,4813.0,226.384,226.6082,226.384,226.5302,4813.0
2024-04-15 12:50:00,232.39,232.66,232.38,232.54,5958.0,226.54,226.8032,226.5302,226.6862,5958.0
2024-04-15 12:55:00,232.58,232.66,232.51,232.59,1800.0,226.7252,226.8032,226.6569,226.7349,1800.0
2024-04-15 13:00:00,232.56,232.59,232.5,232.59,2204.0,226.7057,226.7349,226.6472,226.7349,2204.0
2024-04-15 13:05:00,232.59,232.64,232.53,232.59,4888.0,226.7349,226.7837,226.6764,226.7349,4888.0
2024-04-15 13:10:00,232.57,232.59,232.5,232.58,3819.0,226.7154,226.7349,226.6472,226.7252,3819.0
2024-04-15 13:15:00,232.51,232.59,232.35,232.35,5951.0,226.6569,226.7349,226.501,226.501,5951.0
2024-04-15 13:20:00,232.35,232.4,232.1,232.2,13819.0,226.501,226.5497,226.2573,226.3547,13819.0
2024-04-15 13:25:00,232.18,232.2,231.74,231.75,5961.0,226.3352,226.3547,225.9063,225.9161,5961.0
2024-04-15 13:30:00,231.74,231.74,231.41,231.62,10613.0,225.9063,225.9063,225.5846,225.7893,10613.0
2024-04-15 13:35:00,231.76,232.07,231.74,231.88,7210.0,225.9258,226.228,225.9063,226.0428,7210.0
2024-04-15 13:40:00,231.87,232.28,231.87,232.1,11507.0,226.033,226.4327,226.033,226.2573,11507.0
2024-04-15 13:45:00,232.1,232.32,231.83,232.07,16307.0,226.2573,226.4717,225.994,226.228,16307.0
2024-04-15 13:50:00,232.05,232.12,231.25,231.36,13033.0,226.2085,226.2767,225.4286,225.5359,13033.0
2024-04-15 13:55:00,231.36,231.5,231.13,231.43,16928.0,225.5359,225.6724,225.3117,225.6041,16928.0
2024-04-15 14:00:00,231.42,231.51,230.9,230.92,6760.0,225.5944,225.6821,225.0875,225.107,6760.0
2024-04-15 14:05:00,231.07,231.42,230.86,231.09,21293.0,225.2532,225.5944,225.0485,225.2727,21293.0
2024-04-15 14:10:00,231.2,231.21,230.94,230.99,2448.0,225.3799,225.3897,225.1265,225.1752,2448.0
2024-04-15 14:15:00,230.99,230.99,230.73,230.92,5868.0,225.1752,225.1752,224.9217,225.107,5868.0
2024-04-15 14:20:00,230.85,230.93,230.46,230.47,11513.0,225.0387,225.1167,224.6585,224.6683,11513.0
2024-04-15 14:25:00,230.5,230.63,230.22,230.32,8985.0,224.6975,224.8243,224.4246,224.5221,8985.0
2024-04-15 14:30:00,230.22,230.84,230.12,230.68,15002.0,224.4246,225.029,224.3271,224.873,15002.0
2024-04-15 14:35:00,230.78,230.94,230.44,230.44,5889.0,224.9705,225.1265,224.639,224.639,5889.0
2024-04-15 14:40:00,230.45,230.45,230.15,230.39,23852.0,224.6488,224.6488,224.3563,224.5903,23852.0
2024-04-15 14:45:00,230.39,230.42,230.25,230.31,11037.0,224.5903,224.6195,224.4538,224.5123,11037.0
2024-04-15 14:50:00,230.22,230.26,230.05,230.15,10075.0,224.4246,224.4636,224.2589,224.3563,10075.0
2024-04-15 14:55:00,230.15,230.41,230.14,230.3,9232.0,224.3563,224.6098,224.3466,224.5026,9232.0
2024-04-15 15:00:00,230.32,230.36,230.08,230.08,6551.0,224.5221,224.5611,224.2881,224.2881,6551.0
2024-04-15 15:05:00,230.07,230.07,229.69,229.96,14108.0,224.2784,224.2784,223.9079,224.1711,14108.0
2024-04-15 15:10:00,229.97,230.15,229.94,230.06,6040.0,224.1809,224.3563,224.1516,224.2686,6040.0
2024-04-15 15:15:00,230.02,230.16,229.87,229.89,4488.0,224.2296,224.3661,224.0834,224.1029,4488.0
2024-04-15 15:20:00,229.8,230.15,229.78,230.09,10736.0,224.0151,224.3563,223.9957,224.2978,10736.0
2024-04-15 15:25:00,230.12,230.13,229.66,229.66,5574.0,224.3271,224.3368,223.8787,223.8787,5574.0
2024-04-15 15:30:00,229.72,230.69,229.7,230.58,11862.0,223.9372,224.8827,223.9177,224.7755,11862.0
2024-04-15 15:35:00,230.53,230.59,230.33,230.54,14205.0,224.7268,224.7853,224.5318,224.7365,14205.0
2024-04-15 15:40:00,230.54,230.72,230.45,230.59,14058.0,224.7365,224.912,224.6488,224.7853,14058.0
2024-04-15 15:45:00,230.55,231.24,230.54,231.22,18640.0,224.7463,225.4189,224.7365,225.3994,18640.0
2024-04-15 15:50:00,231.12,231.42,230.81,231.42,19140.0,225.3019,225.5944,224.9997,225.5944,19140.0
2024-04-15 15:55:00,231.39,231.44,231.08,231.11,40120.0,225.5651,225.6139,225.2629,225.2922,40120.0
2024-04-16 09:30:00,230.6,231.12,230.06,230.3,16459.0,224.795,225.3019,224.2686,224.5026,16459.0
2024-04-16 09:35:00,230.08,230.27,229.91,230.17,4896.0,224.2881,224.4733,224.1224,224.3758,4896.0
2024-04-16 09:40:00,230.2,230.2,229.38,229.48,6412.0,224.4051,224.4051,223.6057,223.7032,6412.0
2024-04-16 09:45:00,229.44,229.54,229.15,229.27,6741.0,223.6642,223.7617,223.3815,223.4985,6741.0
2024-04-16 09:50:00,229.29,229.35,229.1,229.19,8205.0,223.518,223.5765,223.3328,223.4205,8205.0
2024-04-16 09:55:00,229.07,229.83,229.0,229.38,4792.0,223.3035,224.0444,223.2353,223.6057,4792.0
2024-04-16 10:00:00,229.37,229.52,229.22,229.52,9534.0,223.596,223.7422,223.4498,223.7422,9534.0
2024-04-16 10:05:00,229.52,230.3,229.52,230.21,6072.0,223.7422,224.5026,223.7422,224.4148,6072.0
2024-04-16 10:10:00,230.19,230.56,230.14,230.5,5524.0,224.3953,224.756,224.3466,224.6975,5524.0
2024-04-16 10:15:00,230.5,231.02,230.2,230.21,80283.0,224.6975,225.2044,224.4051,224.4148,80283.0
2024-04-16 10:20:00,230.28,230.59,229.93,230.38,5974.0,224.4831,224.7853,224.1419,224.5805,5974.0
2024-04-16 10:25:00,230.37,230.48,230.25,230.41,3679.0,224.5708,224.678,224.4538,224.6098,3679.0
2024-04-16 10:30:00,230.42,230.47,229.88,229.88,7375.0,224.6195,224.6683,224.0931,224.0931,7375.0
2024-04-16 10:35:00,229.96,230.05,229.81,229.97,8091.0,224.1711,224.2589,224.0249,224.1809,8091.0
2024-04-16 10:40:00,229.98,230.13,229.83,230.03,20853.0,224.1906,224.3368,224.0444,224.2394,20853.0
2024-04-16 10:45:00,229.98,230.01,229.58,229.59,12923.0,224.1906,224.2199,223.8007,223.8104,12923.0
2024-04-16 10:50:00,229.66,229.66,229.08,229.22,18078.0,223.8787,223.8787,223.3133,223.4498,18078.0
2024-04-16 10:55:00,229.18,229.19,228.7,228.79,15594.0,223.4108,223.4205,222.9428,223.0306,15594.0
2024-04-16 11:00:00,228.85,229.12,228.68,228.99,18351.0,223.0891,223.3523,222.9233,223.2255,18351.0
2024-04-16 11:05:00,228.99,229.24,228.83,228.84,7917.0,223.2255,223.4692,223.0696,223.0793,7917.0
2024-04-16 11:10:00,228.86,229.36,228.8,229.36,89559.0,223.0988,223.5862,223.0403,223.5862,89559.0
2024-04-16 11:15:00,229.36,229.6,229.24,229.29,20072.0,223.5862,223.8202,223.4692,223.518,20072.0
2024-04-16 11:20:00,229.37,229.68,229.32,229.67,4746.0,223.596,223.8982,223.5472,223.8884,4746.0
2024-04-16 11:25:00,229.66,229.88,229.61,229.69,45009.0,223.8787,224.0931,223.8299,223.9079,45009.0
2024-04-16 11:30:00,229.72,229.88,229.11,229.81,15783.0,223.9372,224.0931,223.3425,224.0249,15783.0
2024-04-16 11:35:00,229.8,229.83,229.47,229.48,15438.0,224.0151,224.0444,223.6935,223.7032,15438.0
2024-04-16 11:40:00,229.52,229.87,229.49,229.81,26037.0,223.7422,224.0834,223.713,224.0249,26037.0
2024-04-16 11:45:00,229.79,229.79,229.51,229.63,9394.0,224.0054,224.0054,223.7325,223.8494,9394.0
2024-04-16 11:50:00,229.63,229.93,229.62,229.91,22417.0,223.8494,224.1419,223.8397,224.1224,22417.0
2024-04-16 11:55:00,229.91,230.36,229.71,230.28,76541.0,224.1224,224.5611,223.9274,224.4831,76541.0
2024-04-16 12:00:00,230.25,230.64,230.2,230.59,5481.0,224.4538,224.834,224.4051,224.7853,5481.0
2024-04-16 12:05:00,230.59,230.6,230.07,230.35,22993.0,224.7853,224.795,224.2784,224.5513,22993.0
2024-04-16 12:10:00,230.24,230.25,229.72,229.91,14873.0,224.4441,224.4538,223.9372,224.1224,14873.0
2024-04-16 12:15:00,230.02,230.06,229.83,229.97,15126.0,224.2296,224.2686,224.0444,224.1809,15126.0
2024-04-16 12:20:00,229.96,230.39,229.88,230.39,20815.0,224.1711,224.5903,224.0931,224.5903,20815.0
2024-04-16 12:25:00,230.38,230.47,230.1,230.28,13144.0,224.5805,224.6683,224.3076,224.4831,13144.0
2024-04-16 12:30:00,230.34,230.39,230.03,230.03,9694.0,224.5416,224.5903,224.2394,224.2394,9694.0
2024-04-16 12:35:00,230.03,230.05,229.92,230.0,13185.0,224.2394,224.2589,224.1321,224.2101,13185.0
2024-04-16 12:40:00,230.0,230.26,229.99,230.05,22497.0,224.2101,224.4636,224.2004,224.2589,22497.0
2024-04-16 12:45:00,230.05,230.31,229.95,230.31,15868.0,224.2589,224.5123,224.1614,224.5123,15868.0
2024-04-16 12:50:00,230.22,230.35,230.14,230.24,8025.0,224.4246,224.5513,224.3466,224.4441,8025.0
2024-04-16 12:55:00,230.24,230.33,230.01,230.25,17980.0,224.4441,224.5318,224.2199,224.4538,17980.0
2024-04-16 13:00:00,230.28,230.28,229.75,229.84,9324.0,224.4831,224.4831,223.9664,224.0541,9324.0
2024-04-16 13:05:00,229.8,230.27,229.74,230.21,27213.0,224.0151,224.4733,223.9567,224.4148,27213.0
2024-04-16 13:10:00,230.19,230.2,230.03,230.15,7385.0,224.3953,224.4051,224.2394,224.3563,7385.0
2024-04-16 13:15:00,230.19,230.22,230.07,230.18,18900.0,224.3953,224.4246,224.2784,224.3856,18900.0
2024-04-16 13:20:00,230.16,230.21,230.04,230.15,22062.0,224.3661,224.4148,224.2491,224.3563,22062.0
2024-04-16 13:25:00,230.14,230.61,230.0,230.29,25848.0,224.3466,224.8048,224.2101,224.4928,25848.0
2024-04-16 13:30:00,230.33,230.36,229.49,230.04,18358.0,224.5318,224.5611,223.713,224.2491,18358.0
2024-04-16 13:35:00,230.07,230.59,230.07,230.21,34076.0,224.2784,224.7853,224.2784,224.4148,34076.0
2024-04-16 13:40:00,230.35,230.55,230.08,230.11,9869.0,224.5513,224.7463,224.2881,224.3173,9869.0
2024-04-16 13:45:00,230.11,230.2,229.76,229.85,8019.0,224.3173,224.4051,223.9762,224.0639,8019.0
2024-04-16 13:50:00,229.95,229.95,229.34,229.74,10957.0,224.1614,224.1614,223.5667,223.9567,10957.0
2024-04-16 13:55:00,229.67,229.8,229.61,229.71,7510.0,223.8884,224.0151,223.8299,223.9274,7510.0
2024-04-16 14:00:00,229.64,229.66,229.5,229.59,8226.0,223.8592,223.8787,223.7227,223.8104,8226.0
2024-04-16 14:05:00,229.56,230.56,229.36,230.39,17180.0,223.7812,224.756,223.5862,224.5903,17180.0
2024-04-16 14:10:00,230.38,230.38,229.47,229.49,10830.0,224.5805,224.5805,223.6935,223.713,10830.0
2024-04-16 14:15:00,229.49,229.49,228.97,228.98,12849.0,223.713,223.713,223.206,223.2158,12849.0
2024-04-16 14:20:00,229.04,229.04,228.56,228.78,12670.0,223.2743,223.2743,222.8064,223.0208,12670.0
2024-04-16 14:25:00,228.81,229.07,228.54,228.66,31693.0,223.0501,223.3035,222.7869,222.9038,31693.0
2024-04-16 14:30:00,228.61,229.21,228.6,229.21,14221.0,222.8551,223.44,222.8454,223.44,14221.0
2024-04-16 14:35:00,229.31,229.4,228.99,229.12,29870.0,223.5375,223.6252,223.2255,223.3523,29870.0
2024-04-16 14:40:00,229.12,229.34,229.04,229.28,14775.0,223.3523,223.5667,223.2743,223.5082,14775.0
2024-04-16 14:45:00,229.31,229.75,229.24,229.64,8803.0,223.5375,223.9664,223.4692,223.8592,8803.0
2024-04-16 14:50:00,229.63,230.06,229.63,229.81,13561.0,223.8494,224.2686,223.8494,224.0249,13561.0
2024-04-16 14:55:00,229.78,229.97,229.65,229.96,16742.0,223.9957,224.1809,223.8689,224.1711,16742.0
2024-04-16 15:00:00,230.03,230.08,229.7,229.76,29503.0,224.2394,224.2881,223.9177,223.9762,29503.0
2024-04-16 15:05:00,229.72,229.73,229.49,229.52,28678.0,223.9372,223.9469,223.713,223.7422,28678.0
2024-04-16 15:10:00,229.51,229.73,229.41,229.5,18976.0,223.7325,223.9469,223.635,223.7227,18976.0
2024-04-16 15:15:00,229.42,229.55,229.23,229.55,14631.0,223.6447,223.7714,223.4595,223.7714,14631.0
2024-04-16 15:20:00,229.55,229.66,229.44,229.55,22046.0,223.7714,223.8787,223.6642,223.7714,22046.0
2024-04-16 15:25:00,229.56,229.62,229.43,229.52,18641.0,223.7812,223.8397,223.6545,223.7422,18641.0
2024-04-16 15:30:00,229.51,229.51,228.7,228.72,32608.0,223.7325,223.7325,222.9428,222.9623,32608.0
2024-04-16 15:35:00,228.72,228.84,228.54,228.63,32696.0,222.9623,223.0793,222.7869,222.8746,32696.0
2024-04-16 15:40:00,228.63,228.63,228.23,228.24,62775.0,222.8746,222.8746,222.4847,222.4944,62775.0
2024-04-16 15:45:00,228.24,228.73,228.21,228.55,34834.0,222.4944,222.9721,222.4652,222.7966,34834.0
2024-04-16 15:50:00,228.55,228.72,227.93,228.06,58311.0,222.7966,222.9623,222.1922,222.319,58311.0
2024-04-16 15:55:00,228.11,228.14,227.53,227.69,146409.0,222.3677,222.3969,221.8023,221.9583,146409.0
2024-04-17 09:30:00,229.17,229.45,228.59,229.12,19285.0,223.401,223.674,222.8356,223.3523,19285.0
2024-04-17 09:35:00,229.15,229.22,228.52,228.72,4491.0,223.3815,223.4498,222.7674,222.9623,4491.0
2024-04-17 09:40:00,228.78,229.22,228.61,229.19,10887.0,223.0208,223.4498,222.8551,223.4205,10887.0
2024-04-17 09:45:00,229.04,229.04,228.7,228.71,3734.0,223.2743,223.2743,222.9428,222.9526,3734.0
2024-04-17 09:50:00,229.02,229.73,228.98,229.73,8572.0,223.2548,223.9469,223.2158,223.9469,8572.0
2024-04-17 09:55:00,229.72,229.98,229.49,229.76,5518.0,223.9372,224.1906,223.713,223.9762,5518.0
2024-04-17 10:00:00,229.93,229.95,229.17,229.33,24494.0,224.1419,224.1614,223.401,223.557,24494.0
2024-04-17 10:05:00,229.25,229.67,229.21,229.67,12472.0,223.479,223.8884,223.44,223.8884,12472.0
2024-04-17 10:10:00,229.56,230.15,229.55,230.06,10455.0,223.7812,224.3563,223.7714,224.2686,10455.0
2024-04-17 10:15:00,229.99,230.09,229.57,229.59,6132.0,224.2004,224.2978,223.7909,223.8104,6132.0
2024-04-17 10:20:00,229.59,229.59,229.25,229.39,3620.0,223.8104,223.8104,223.479,223.6155,3620.0
2024-04-17 10:25:00,229.42,229.7,229.32,229.64,8503.0,223.6447,223.9177,223.5472,223.8592,8503.0
2024-04-17 10:30:00,229.75,229.75,229.49,229.49,2213.0,223.9664,223.9664,223.713,223.713,2213.0
2024-04-17 10:35:00,229.54,229.62,229.45,229.62,4279.0,223.7617,223.8397,223.674,223.8397,4279.0
2024-04-17 10:40:00,229.49,229.53,229.42,229.47,2116.0,223.713,223.7519,223.6447,223.6935,2116.0
2024-04-17 10:45:00,229.46,229.55,229.33,229.53,12243.0,223.6837,223.7714,223.557,223.7519,12243.0
2024-04-17 10:50:00,229.41,229.41,228.36,228.48,4291.0,223.635,223.635,222.6114,222.7284,4291.0
2024-04-17 10:55:00,228.48,228.74,228.48,228.72,7235.0,222.7284,222.9818,222.7284,222.9623,7235.0
2024-04-17 11:00:00,228.78,229.02,228.66,228.72,4965.0,223.0208,223.2548,222.9038,222.9623,4965.0
2024-04-17 11:05:00,228.54,228.54,228.05,228.23,6274.0,222.7869,222.7869,222.3092,222.4847,6274.0
2024-04-17 11:10:00,228.22,228.36,228.2,228.3,5301.0,222.4749,222.6114,222.4554,222.5529,5301.0
2024-04-17 11:15:00,228.27,228.31,228.01,228.07,11976.0,222.5237,222.5627,222.2702,222.3287,11976.0
2024-04-17 11:20:00,228.07,228.23,228.02,228.13,9175.0,222.3287,222.4847,222.28,222.3872,9175.0
2024-04-17 11:25:00,228.17,228.44,228.16,228.27,3996.0,222.4262,222.6894,222.4164,222.5237,3996.0
2024-04-17 11:30:00,228.27,228.27,227.76,227.87,7666.0,222.5237,222.5237,222.0265,222.1337,7666.0
2024-04-17 11:35:00,227.95,228.36,227.88,228.36,15332.0,222.2117,222.6114,222.1435,222.6114,15332.0
2024-04-17 11:40:00,228.39,228.89,228.28,228.8,14855.0,222.6406,223.1281,222.5334,223.0403,14855.0
2024-04-17 11:45:00,228.75,228.89,228.64,228.83,16341.0,222.9916,223.1281,222.8844,223.0696,16341.0
2024-04-17 11:50:00,228.85,229.15,228.8,229.04,41353.0,223.0891,223.3815,223.0403,223.2743,41353.0
2024-04-17 11:55:00,229.09,229.25,228.92,229.16,13450.0,223.323,223.479,223.1573,223.3913,13450.0
2024-04-17 12:00:00,229.1,229.16,228.87,228.88,16734.0,223.3328,223.3913,223.1086,223.1183,16734.0
2024-04-17 12:05:00,228.95,228.95,228.26,228.45,7027.0,223.1865,223.1865,222.5139,222.6991,7027.0
2024-04-17 12:10:00,228.46,229.16,228.46,229.06,22489.0,222.7089,223.3913,222.7089,223.2938,22489.0
2024-04-17 12:15:00,228.92,229.06,228.74,228.94,3444.0,223.1573,223.2938,222.9818,223.1768,3444.0
2024-04-17 12:20:00,229.04,229.07,228.66,228.95,8874.0,223.2743,223.3035,222.9038,223.1865,8874.0
2024-04-17 12:25:00,229.05,229.27,228.79,228.91,4358.0,223.284,223.4985,223.0306,223.1476,4358.0
2024-04-17 12:30:00,228.83,229.04,228.83,228.96,3803.0,223.0696,223.2743,223.0696,223.1963,3803.0
2024-04-17 12:35:00,228.84,229.08,228.84,229.06,1721.0,223.0793,223.3133,223.0793,223.2938,1721.0
2024-04-17 12:40:00,229.09,229.14,228.74,228.93,12858.0,223.323,223.3718,222.9818,223.1671,12858.0
2024-04-17 12:45:00,228.93,229.31,228.9,229.24,5744.0,223.1671,223.5375,223.1378,223.4692,5744.0
2024-04-17 12:50:00,229.25,229.25,229.06,229.18,2104.0,223.479,223.479,223.2938,223.4108,2104.0
2024-04-17 12:55:00,229.17,229.24,228.89,228.9,8653.0,223.401,223.4692,223.1281,223.1378,8653.0
2024-04-17 13:00:00,228.88,229.14,228.6,228.96,13178.0,223.1183,223.3718,222.8454,223.1963,13178.0
2024-04-17 13:05:00,229.1,229.13,228.9,228.98,2947.0,223.3328,223.362,223.1378,223.2158,2947.0
2024-04-17 13:10:00,229.04,229.13,228.97,229.11,2419.0,223.2743,223.362,223.206,223.3425,2419.0
2024-04-17 13:15:00,229.13,229.45,229.13,229.38,5621.0,223.362,223.674,223.362,223.6057,5621.0
2024-04-17 13:20:00,229.38,229.49,229.28,229.28,3173.0,223.6057,223.713,223.5082,223.5082,3173.0
2024-04-17 13:25:00,229.37,229.44,229.25,229.34,2805.0,223.596,223.6642,223.479,223.5667,2805.0
2024-04-17 13:30:00,229.17,229.17,228.94,228.95,2941.0,223.401,223.401,223.1768,223.1865,2941.0
2024-04-17 13:35:00,229.11,229.19,228.89,228.91,4326.0,223.3425,223.4205,223.1281,223.1476,4326.0
2024-04-17 13:40:00,228.98,229.13,228.89,229.04,12517.0,223.2158,223.362,223.1281,223.2743,12517.0
2024-04-17 13:45:00,229.06,229.11,228.76,229.11,13763.0,223.2938,223.3425,223.0013,223.3425,13763.0
2024-04-17 13:50:00,229.11,229.22,228.87,229.01,6576.0,223.3425,223.4498,223.1086,223.245,6576.0
2024-04-17 13:55:00,228.98,229.04,228.83,229.04,2355.0,223.2158,223.2743,223.0696,223.2743,2355.0
2024-04-17 14:00:00,229.03,229.18,228.99,229.11,8806.0,223.2645,223.4108,223.2255,223.3425,8806.0
2024-04-17 14:05:00,229.02,229.17,228.98,229.11,3889.0,223.2548,223.401,223.2158,223.3425,3889.0
2024-04-17 14:10:00,229.11,229.75,229.1,229.61,27320.0,223.3425,223.9664,223.3328,223.8299,27320.0
2024-04-17 14:15:00,229.62,230.09,229.57,229.82,12332.0,223.8397,224.2978,223.7909,224.0346,12332.0
2024-04-17 14:20:00,229.82,229.91,229.72,229.84,17673.0,224.0346,224.1224,223.9372,224.0541,17673.0
2024-04-17 14:25:00,229.84,229.91,229.52,229.52,7940.0,224.0541,224.1224,223.7422,223.7422,7940.0
2024-04-17 14:30:00,229.61,229.61,229.48,229.52,1716.0,223.8299,223.8299,223.7032,223.7422,1716.0
2024-04-17 14:35:00,229.5,229.61,229.33,229.35,5689.0,223.7227,223.8299,223.557,223.5765,5689.0
2024-04-17 14:40:00,229.36,230.0,229.36,229.93,12997.0,223.5862,224.2101,223.5862,224.1419,12997.0
2024-04-17 14:45:00,230.0,230.03,229.65,229.7,8004.0,224.2101,224.2394,223.8689,223.9177,8004.0
2024-04-17 14:50:00,229.8,229.9,229.76,229.84,26767.0,224.0151,224.1126,223.9762,224.0541,26767.0
2024-04-17 14:55:00,229.85,229.98,229.64,229.64,8307.0,224.0639,224.1906,223.8592,223.8592,8307.0
2024-04-17 15:00:00,229.65,229.65,229.07,229.08,4016.0,223.8689,223.8689,223.3035,223.3133,4016.0
2024-04-17 15:05:00,229.09,229.16,228.9,228.99,11503.0,223.323,223.3913,223.1378,223.2255,11503.0
2024-04-17 15:10:00,228.99,229.07,228.91,228.98,4122.0,223.2255,223.3035,223.1476,223.2158,4122.0
2024-04-17 15:15:00,229.04,229.07,228.93,228.98,7527.0,223.2743,223.3035,223.1671,223.2158,7527.0
2024-04-17 15:20:00,229.05,229.19,228.99,229.11,9318.0,223.284,223.4205,223.2255,223.3425,9318.0
2024-04-17 15:25:00,229.08,229.19,228.76,228.96,13098.0,223.3133,223.4205,223.0013,223.1963,13098.0
2024-04-17 15:30:00,228.98,229.18,228.95,228.96,16078.0,223.2158,223.4108,223.1865,223.1963,16078.0
2024-04-17 15:35:00,228.94,229.01,228.73,228.92,15359.0,223.1768,223.245,222.9721,223.1573,15359.0
2024-04-17 15:40:00,228.93,229.13,228.87,228.95,21212.0,223.1671,223.362,223.1086,223.1865,21212.0
2024-04-17 15:45:00,228.93,229.02,228.88,228.92,13345.0,223.1671,223.2548,223.1183,223.1573,13345.0
2024-04-17 15:50:00,228.92,229.1,228.68,229.01,51074.0,223.1573,223.3328,222.9233,223.245,51074.0
2024-04-17 15:55:00,228.99,229.13,228.67,228.98,116985.0,223.2255,223.362,222.9136,223.2158,116985.0
2024-04-18 09:30:00,230.92,230.92,229.03,229.03,13551.0,225.107,225.107,223.2645,223.2645,13551.0
2024-04-18 09:35:00,229.03,229.3,228.69,229.3,10396.0,223.2645,223.5277,222.9331,223.5277,10396.0
2024-04-18 09:40:00,229.32,229.45,228.8,228.8,4733.0,223.5472,223.674,223.0403,223.0403,4733.0
2024-04-18 09:45:00,228.63,228.95,228.48,228.86,8963.0,222.8746,223.1865,222.7284,223.0988,8963.0
2024-04-18 09:50:00,229.01,229.26,228.92,229.26,4783.0,223.245,223.4887,223.1573,223.4887,4783.0
2024-04-18 09:55:00,229.42,229.93,229.3,229.34,5339.0,223.6447,224.1419,223.5277,223.5667,5339.0
2024-04-18 10:00:00,229.34,229.71,229.17,229.19,8357.0,223.5667,223.9274,223.401,223.4205,8357.0
2024-04-18 10:05:00,229.31,229.56,229.19,229.55,5199.0,223.5375,223.7812,223.4205,223.7714,5199.0
2024-04-18 10:10:00,229.74,229.86,229.45,229.82,14922.0,223.9567,224.0736,223.674,224.0346,14922.0
2024-04-18 10:15:00,229.86,229.97,229.74,229.95,2627.0,224.0736,224.1809,223.9567,224.1614,2627.0
2024-04-18 10:20:00,229.81,229.97,229.7,229.77,2942.0,224.0249,224.1809,223.9177,223.9859,2942.0
2024-04-18 10:25:00,229.81,230.0,229.68,230.0,5147.0,224.0249,224.2101,223.8982,224.2101,5147.0
2024-04-18 10:30:00,229.95,230.15,229.91,230.15,3438.0,224.1614,224.3563,224.1224,224.3563,3438.0
2024-04-18 10:35:00,230.02,230.14,229.77,229.91,11052.0,224.2296,224.3466,223.9859,224.1224,11052.0
2024-04-18 10:40:00,229.91,230.08,229.85,230.05,5897.0,224.1224,224.2881,224.0639,224.2589,5897.0
2024-04-18 10:45:00,230.11,230.2,229.85,229.85,5340.0,224.3173,224.4051,224.0639,224.0639,5340.0
2024-04-18 10:50:00,229.78,230.24,229.75,230.24,14603.0,223.9957,224.4441,223.9664,224.4441,14603.0
2024-04-18 10:55:00,230.24,230.54,229.91,229.94,6049.0,224.4441,224.7365,224.1224,224.1516,6049.0
2024-04-18 11:00:00,229.94,230.35,229.93,230.27,8748.0,224.1516,224.5513,224.1419,224.4733,8748.0
2024-04-18 11:05:00,230.29,230.56,230.19,230.44,11212.0,224.4928,224.756,224.3953,224.639,11212.0
2024-04-18 11:10:00,230.39,230.46,230.27,230.39,7572.0,224.5903,224.6585,224.4733,224.5903,7572.0
2024-04-18 11:15:00,230.45,230.45,230.19,230.2,6261.0,224.6488,224.6488,224.3953,224.4051,6261.0
2024-04-18 11:20:00,230.22,231.0,230.19,230.96,25552.0,224.4246,225.1849,224.3953,225.1459,25552.0
2024-04-18 11:25:00,230.9,231.1,230.78,230.94,8339.0,225.0875,225.2824,224.9705,225.1265,8339.0
2024-04-18 11:30:00,230.96,231.04,230.78,230.95,18446.0,225.1459,225.2239,224.9705,225.1362,18446.0
2024-04-18 11:35:00,230.93,231.03,230.81,231.03,10765.0,225.1167,225.2142,224.9997,225.2142,10765.0
2024-04-18 11:40:00,230.9,231.01,230.81,230.93,9227.0,225.0875,225.1947,224.9997,225.1167,9227.0
2024-04-18 11:45:00,230.99,231.22,230.87,231.17,10126.0,225.1752,225.3994,225.0582,225.3507,10126.0
2024-04-18 11:50:00,231.11,231.22,230.97,230.98,2528.0,225.2922,225.3994,225.1557,225.1654,2528.0
2024-04-18 11:55:00,231.03,231.1,230.97,230.98,5349.0,225.2142,225.2824,225.1557,225.1654,5349.0
2024-04-18 12:00:00,230.98,231.3,230.98,231.25,6480.0,225.1654,225.4774,225.1654,225.4286,6480.0
2024-04-18 12:05:00,231.22,231.22,231.01,231.12,3092.0,225.3994,225.3994,225.1947,225.3019,3092.0
2024-04-18 12:10:00,231.09,231.18,231.08,231.17,3524.0,225.2727,225.3604,225.2629,225.3507,3524.0
2024-04-18 12:15:00,231.15,231.18,231.09,231.13,3566.0,225.3312,225.3604,225.2727,225.3117,3566.0
2024-04-18 12:20:00,231.09,231.12,230.97,230.98,4719.0,225.2727,225.3019,225.1557,225.1654,4719.0
2024-04-18 12:25:00,230.97,231.31,230.97,231.31,10260.0,225.1557,225.4871,225.1557,225.4871,10260.0
2024-04-18 12:30:00,231.27,231.31,230.94,231.02,4653.0,225.4481,225.4871,225.1265,225.2044,4653.0
2024-04-18 12:35:00,230.99,231.14,230.96,231.06,6011.0,225.1752,225.3214,225.1459,225.2434,6011.0
2024-04-18 12:40:00,231.01,231.17,230.91,231.16,11360.0,225.1947,225.3507,225.0972,225.3409,11360.0
2024-04-18 12:45:00,231.12,231.23,230.91,230.95,2343.0,225.3019,225.4092,225.0972,225.1362,2343.0
2024-04-18 12:50:00,230.95,231.03,230.83,230.9,29183.0,225.1362,225.2142,225.0192,225.0875,29183.0
2024-04-18 12:55:00,230.91,231.07,230.91,231.02,15899.0,225.0972,225.2532,225.0972,225.2044,15899.0
2024-04-18 13:00:00,231.02,231.33,231.01,231.08,6081.0,225.2044,225.5066,225.1947,225.2629,6081.0
2024-04-18 13:05:00,231.03,231.25,230.88,231.25,4875.0,225.2142,225.4286,225.068,225.4286,4875.0
2024-04-18 13:10:00,231.29,231.39,231.16,231.39,2582.0,225.4676,225.5651,225.3409,225.5651,2582.0
2024-04-18 13:15:00,231.41,231.44,231.14,231.36,1873.0,225.5846,225.6139,225.3214,225.5359,1873.0
2024-04-18 13:20:00,231.41,231.63,231.33,231.37,2768.0,225.5846,225.7991,225.5066,225.5456,2768.0
2024-04-18 13:25:00,231.39,231.95,231.39,231.93,3141.0,225.5651,226.111,225.5651,226.0915,3141.0
2024-04-18 13:30:00,231.91,231.94,231.61,231.62,1876.0,226.072,226.1013,225.7796,225.7893,1876.0
2024-04-18 13:35:00,231.74,231.78,231.65,231.69,2558.0,225.9063,225.9453,225.8186,225.8576,2558.0
2024-04-18 13:40:00,231.68,231.78,231.38,231.76,1096.0,225.8478,225.9453,225.5554,225.9258,1096.0
2024-04-18 13:45:00,231.74,231.94,231.7,231.89,1553.0,225.9063,226.1013,225.8673,226.0525,1553.0
2024-04-18 13:50:00,231.87,231.93,231.7,231.87,3171.0,226.033,226.0915,225.8673,226.033,3171.0
2024-04-18 13:55:00,232.02,232.23,232.02,232.23,2478.0,226.1793,226.384,226.1793,226.384,2478.0
2024-04-18 14:00:00,232.24,232.29,232.06,232.11,5093.0,226.3937,226.4425,226.2183,226.267,5093.0
2024-04-18 14:05:00,232.04,232.19,231.89,231.94,2612.0,226.1988,226.345,226.0525,226.1013,2612.0
2024-04-18 14:10:00,231.88,231.95,231.76,231.95,806.0,226.0428,226.111,225.9258,226.111,806.0
2024-04-18 14:15:00,232.02,232.28,232.01,232.17,3887.0,226.1793,226.4327,226.1695,226.3255,3887.0
2024-04-18 14:20:00,232.19,232.46,232.13,232.37,6784.0,226.345,226.6082,226.2865,226.5205,6784.0
2024-04-18 14:25:00,232.33,232.33,232.06,232.2,7578.0,226.4815,226.4815,226.2183,226.3547,7578.0
2024-04-18 14:30:00,232.26,232.33,232.08,232.18,16600.0,226.4132,226.4815,226.2378,226.3352,16600.0
2024-04-18 14:35:00,232.17,232.33,232.13,232.3,13843.0,226.3255,226.4815,226.2865,226.4522,13843.0
2024-04-18 14:40:00,232.29,232.75,232.27,232.7,8139.0,226.4425,226.8909,226.423,226.8421,8139.0
2024-04-18 14:45:00,232.7,233.01,232.7,232.94,15398.0,226.8421,227.1443,226.8421,227.0761,15398.0
2024-04-18 14:50:00,232.93,232.93,232.43,232.45,42386.0,227.0664,227.0664,226.5789,226.5984,42386.0
2024-04-18 14:55:00,232.45,232.54,232.36,232.49,5247.0,226.5984,226.6862,226.5107,226.6374,5247.0
2024-04-18 15:00:00,232.5,232.75,232.46,232.71,6964.0,226.6472,226.8909,226.6082,226.8519,6964.0
2024-04-18 15:05:00,232.72,232.87,232.57,232.58,6079.0,226.8616,227.0079,226.7154,226.7252,6079.0
2024-04-18 15:10:00,232.72,232.89,232.57,232.62,10483.0,226.8616,227.0274,226.7154,226.7642,10483.0
2024-04-18 15:15:00,232.65,232.66,232.26,232.26,4045.0,226.7934,226.8032,226.4132,226.4132,4045.0
2024-04-18 15:20:00,232.32,232.48,232.14,232.45,7287.0,226.4717,226.6277,226.2962,226.5984,7287.0
2024-04-18 15:25:00,232.41,232.68,232.3,232.68,15252.0,226.5594,226.8227,226.4522,226.8227,15252.0
2024-04-18 15:30:00,232.71,232.88,232.69,232.86,2827.0,226.8519,227.0176,226.8324,226.9981,2827.0
2024-04-18 15:35:00,232.87,232.96,232.81,232.96,3820.0,227.0079,227.0956,226.9494,227.0956,3820.0
2024-04-18 15:40:00,232.91,233.1,232.9,233.05,7428.0,227.0469,227.2321,227.0371,227.1833,7428.0
2024-04-18 15:45:00,233.07,233.47,232.95,233.42,17322.0,227.2028,227.5928,227.0859,227.544,17322.0
2024-04-18 15:50:00,233.4,233.53,232.72,232.72,31696.0,227.5245,227.6513,226.8616,226.8616,31696.0
2024-04-18 15:55:00,232.79,233.08,232.66,233.03,47795.0,226.9299,227.2126,226.8032,227.1638,47795.0
2024-04-19 09:30:00,233.07,233.66,233.05,233.49,56557.0,227.2028,227.778,227.1833,227.6123,56557.0
2024-04-19 09:35:00,233.54,233.91,233.51,233.87,3724.0,227.661,228.0217,227.6318,227.9827,3724.0
2024-04-19 09:40:00,233.88,234.49,233.7,234.37,8372.0,227.9924,228.5871,227.817,228.4701,8372.0
2024-04-19 09:45:00,234.34,234.57,234.24,234.24,9138.0,228.4409,228.6651,228.3434,228.3434,9138.0
2024-04-19 09:50:00,234.24,234.85,234.23,234.71,4513.0,228.3434,228.938,228.3336,228.8015,4513.0
2024-04-19 09:55:00,234.85,234.85,234.6,234.6,4012.0,228.938,228.938,228.6943,228.6943,4012.0
2024-04-19 10:00:00,234.68,235.0,234.6,234.89,16659.0,228.7723,229.0842,228.6943,228.977,16659.0
2024-04-19 10:05:00,234.89,234.97,234.77,234.83,3242.0,228.977,229.055,228.86,228.9185,3242.0
2024-04-19 10:10:00,234.81,234.91,234.66,234.83,6522.0,228.899,228.9965,228.7528,228.9185,6522.0
2024-04-19 10:15:00,234.87,235.27,234.86,235.21,5562.0,228.9575,229.3475,228.9478,229.289,5562.0
2024-04-19 10:20:00,235.12,235.44,235.01,235.31,2865.0,229.2012,229.5132,229.094,229.3864,2865.0
2024-04-19 10:25:00,235.29,235.55,235.05,235.53,4644.0,229.3669,229.6204,229.133,229.6009,4644.0
2024-04-19 10:30:00,235.56,235.57,235.25,235.25,3935.0,229.6302,229.6399,229.328,229.328,3935.0
2024-04-19 10:35:00,235.23,235.23,234.93,235.09,10911.0,229.3085,229.3085,229.016,229.172,10911.0
2024-04-19 10:40:00,235.05,235.25,235.02,235.18,2870.0,229.133,229.328,229.1037,229.2597,2870.0
2024-04-19 10:45:00,235.2,235.35,235.18,235.24,6354.0,229.2792,229.4254,229.2597,229.3182,6354.0
2024-04-19 10:50:00,235.23,235.27,235.02,235.23,11776.0,229.3085,229.3475,229.1037,229.3085,11776.0
2024-04-19 10:55:00,235.23,235.38,235.17,235.28,7297.0,229.3085,229.4547,229.25,229.3572,7297.0
2024-04-19 11:00:00,235.21,235.28,235.04,235.25,4970.0,229.289,229.3572,229.1232,229.328,4970.0
2024-04-19 11:05:00,235.28,235.72,235.2,235.55,13705.0,229.3572,229.7861,229.2792,229.6204,13705.0
2024-04-19 11:10:00,235.57,235.57,235.34,235.41,10051.0,229.6399,229.6399,229.4157,229.4839,10051.0
2024-04-19 11:15:00,235.43,235.56,234.7,234.86,39236.0,229.5034,229.6302,228.7918,228.9478,39236.0
2024-04-19 11:20:00,234.99,235.11,234.75,234.92,24006.0,229.0745,229.1915,228.8405,229.0063,24006.0
2024-04-19 11:25:00,234.92,235.04,234.67,234.67,34091.0,229.0063,229.1232,228.7626,228.7626,34091.0
2024-04-19 11:30:00,234.64,234.8,233.65,233.67,21906.0,228.7333,228.8893,227.7682,227.7877,21906.0
2024-04-19 11:35:00,233.65,233.81,233.54,233.73,7792.0,227.7682,227.9242,227.661,227.8462,7792.0
2024-04-19 11:40:00,233.8,234.01,233.75,233.92,18745.0,227.9145,228.1192,227.8657,228.0314,18745.0
2024-04-19 11:45:00,233.92,234.0,233.87,233.89,7494.0,228.0314,228.1094,227.9827,228.0022,7494.0
2024-04-19 11:50:00,233.86,234.0,233.7,233.9,34512.0,227.9729,228.1094,227.817,228.0119,34512.0
2024-04-19 11:55:00,233.82,233.91,233.45,233.54,41023.0,227.934,228.0217,227.5733,227.661,41023.0
2024-04-19 12:00:00,233.5,233.82,233.5,233.68,28767.0,227.622,227.934,227.622,227.7975,28767.0
2024-04-19 12:05:00,233.76,233.8,233.3,233.51,20671.0,227.8755,227.9145,227.427,227.6318,20671.0
2024-04-19 12:10:00,233.43,233.43,232.77,232.79,12171.0,227.5538,227.5538,226.9104,226.9299,12171.0
2024-04-19 12:15:00,232.8,232.8,232.08,232.1,8344.0,226.9396,226.9396,226.2378,226.2573,8344.0
2024-04-19 12:20:00,232.12,232.28,231.71,231.91,25645.0,226.2767,226.4327,225.8771,226.072,25645.0
2024-04-19 12:25:00,231.93,232.0,231.18,231.21,11748.0,226.0915,226.1598,225.3604,225.3897,11748.0
2024-04-19 12:30:00,231.18,231.76,231.13,231.76,13139.0,225.3604,225.9258,225.3117,225.9258,13139.0
2024-04-19 12:35:00,231.69,231.76,231.45,231.57,5708.0,225.8576,225.9258,225.6236,225.7406,5708.0
2024-04-19 12:40:00,231.51,231.92,231.47,231.92,6520.0,225.6821,226.0818,225.6431,226.0818,6520.0
2024-04-19 12:45:00,231.87,232.38,231.87,232.38,8658.0,226.033,226.5302,226.033,226.5302,8658.0
2024-04-19 12:50:00,232.41,232.93,232.38,232.89,8172.0,226.5594,227.0664,226.5302,227.0274,8172.0
2024-04-19 12:55:00,232.86,233.34,232.84,233.34,5004.0,226.9981,227.466,226.9786,227.466,5004.0
2024-04-19 13:00:00,233.22,233.3,232.98,233.19,2784.0,227.3491,227.427,227.1151,227.3198,2784.0
2024-04-19 13:05:00,232.96,233.2,232.92,233.2,10807.0,227.0956,227.3296,227.0566,227.3296,10807.0
2024-04-19 13:10:00,233.13,233.2,233.06,233.2,3746.0,227.2613,227.3296,227.1931,227.3296,3746.0
2024-04-19 13:15:00,233.14,233.35,233.04,233.23,10095.0,227.2711,227.4758,227.1736,227.3588,10095.0
2024-04-19 13:20:00,233.34,233.35,233.19,233.22,13040.0,227.466,227.4758,227.3198,227.3491,13040.0
2024-04-19 13:25:00,233.22,233.3,233.08,233.09,2805.0,227.3491,227.427,227.2126,227.2223,2805.0
2024-04-19 13:30:00,233.18,233.5,233.18,233.39,17111.0,227.3101,227.622,227.3101,227.5148,17111.0
2024-04-19 13:35:00,233.39,233.5,233.09,233.29,26413.0,227.5148,227.622,227.2223,227.4173,26413.0
2024-04-19 13:40:00,233.32,233.58,233.32,233.49,15801.0,227.4465,227.7,227.4465,227.6123,15801.0
2024-04-19 13:45:00,233.55,233.61,233.45,233.6,8599.0,227.6707,227.7292,227.5733,227.7195,8599.0
2024-04-19 13:50:00,233.7,233.77,233.5,233.57,11433.0,227.817,227.8852,227.622,227.6902,11433.0
2024-04-19 13:55:00,233.55,233.6,233.36,233.59,5538.0,227.6707,227.7195,227.4855,227.7097,5538.0
2024-04-19 14:00:00,233.69,233.69,233.19,233.49,6226.0,227.8072,227.8072,227.3198,227.6123,6226.0
2024-04-19 14:05:00,233.44,233.5,232.91,233.05,15223.0,227.5635,227.622,227.0469,227.1833,15223.0
2024-04-19 14:10:00,233.18,233.18,232.93,232.94,2759.0,227.3101,227.3101,227.0664,227.0761,2759.0
2024-04-19 14:15:00,232.88,233.06,232.78,232.96,5492.0,227.0176,227.1931,226.9201,227.0956,5492.0
2024-04-19 14:20:00,232.96,233.0,232.86,233.0,2371.0,227.0956,227.1346,226.9981,227.1346,2371.0
2024-04-19 14:25:00,232.9,232.99,232.56,232.56,2200.0,227.0371,227.1248,226.7057,226.7057,2200.0
2024-04-19 14:30:00,232.56,232.72,232.45,232.45,2785.0,226.7057,226.8616,226.5984,226.5984,2785.0
2024-04-19 14:35:00,232.45,232.59,232.11,232.11,2073.0,226.5984,226.7349,226.267,226.267,2073.0
2024-04-19 14:40:00,232.22,232.22,231.84,231.9,6070.0,226.3742,226.3742,226.0038,226.0623,6070.0
2024-04-19 14:45:00,231.93,232.1,231.66,232.02,7471.0,226.0915,226.2573,225.8283,226.1793,7471.0
2024-04-19 14:50:00,232.03,232.09,231.77,231.92,5384.0,226.189,226.2475,225.9356,226.0818,5384.0
2024-04-19 14:55:00,232.01,232.09,231.85,232.05,4068.0,226.1695,226.2475,226.0135,226.2085,4068.0
2024-04-19 15:00:00,232.05,232.21,231.91,232.15,7337.0,226.2085,226.3645,226.072,226.306,7337.0
2024-04-19 15:05:00,232.08,232.11,231.83,231.91,7574.0,226.2378,226.267,225.994,226.072,7574.0
2024-04-19 15:10:00,231.88,231.96,231.7,231.84,9224.0,226.0428,226.1208,225.8673,226.0038,9224.0
2024-04-19 15:15:00,231.84,231.87,231.62,231.66,4287.0,226.0038,226.033,225.7893,225.8283,4287.0
2024-04-19 15:20:00,231.61,231.71,231.35,231.68,7573.0,225.7796,225.8771,225.5261,225.8478,7573.0
2024-04-19 15:25:00,231.66,231.68,231.46,231.58,6022.0,225.8283,225.8478,225.6334,225.7503,6022.0
2024-04-19 15:30:00,231.56,231.7,231.45,231.58,9097.0,225.7308,225.8673,225.6236,225.7503,9097.0
2024-04-19 15:35:00,231.56,231.56,231.13,231.24,8619.0,225.7308,225.7308,225.3117,225.4189,8619.0
2024-04-19 15:40:00,231.3,231.31,231.02,231.22,13863.0,225.4774,225.4871,225.2044,225.3994,13863.0
2024-04-19 15:45:00,231.2,231.39,230.95,231.22,19892.0,225.3799,225.5651,225.1362,225.3994,19892.0
2024-04-19 15:50:00,231.15,231.31,230.9,231.16,22073.0,225.3312,225.4871,225.0875,225.3409,22073.0
2024-04-19 15:55:00,231.15,231.71,231.03,231.67,80611.0,225.3312,225.8771,225.2142,225.8381,80611.0
2024-04-22 09:30:00,231.93,231.93,230.29,230.53,19740.0,226.0915,226.0915,224.4928,224.7268,19740.0
2024-04-22 09:35:00,230.36,230.86,230.11,230.51,3725.0,224.5611,225.0485,224.3173,224.7073,3725.0
2024-04-22 09:40:00,230.36,230.42,229.62,230.03,9320.0,224.5611,224.6195,223.8397,224.2394,9320.0
2024-04-22 09:45:00,230.09,230.96,229.76,230.96,10199.0,224.2978,225.1459,223.9762,225.1459,10199.0
2024-04-22 09:50:00,231.04,231.37,230.85,231.37,11359.0,225.2239,225.5456,225.0387,225.5456,11359.0
2024-04-22 09:55:00,231.41,231.48,230.83,230.87,16886.0,225.5846,225.6529,225.0192,225.0582,16886.0
2024-04-22 10:00:00,230.97,230.97,230.1,230.1,5737.0,225.1557,225.1557,224.3076,224.3076,5737.0
2024-04-22 10:05:00,230.09,230.1,229.63,229.83,8926.0,224.2978,224.3076,223.8494,224.0444,8926.0
2024-04-22 10:10:00,229.93,229.96,229.6,229.6,5235.0,224.1419,224.1711,223.8202,223.8202,5235.0
2024-04-22 10:15:00,229.57,229.57,229.19,229.25,13601.0,223.7909,223.7909,223.4205,223.479,13601.0
2024-04-22 10:20:00,229.34,230.18,229.33,230.18,8512.0,223.5667,224.3856,223.557,224.3856,8512.0
2024-04-22 10:25:00,230.3,231.09,230.16,231.03,7058.0,224.5026,225.2727,224.3661,225.2142,7058.0
2024-04-22 10:30:00,231.1,231.1,230.74,230.74,5797.0,225.2824,225.2824,224.9315,224.9315,5797.0
2024-04-22 10:35:00,230.66,230.73,230.33,230.36,1934.0,224.8535,224.9217,224.5318,224.5611,1934.0
2024-04-22 10:40:00,230.28,230.41,230.25,230.41,3107.0,224.4831,224.6098,224.4538,224.6098,3107.0
2024-04-22 10:45:00,230.29,230.4,230.17,230.32,4804.0,224.4928,224.6,224.3758,224.5221,4804.0
2024-04-22 10:50:00,230.27,230.38,229.96,230.31,10716.0,224.4733,224.5805,224.1711,224.5123,10716.0
2024-04-22 10:55:00,230.27,230.35,230.16,230.17,2035.0,224.4733,224.5513,224.3661,224.3758,2035.0
2024-04-22 11:00:00,230.14,230.15,229.85,229.85,1263.0,224.3466,224.3563,224.0639,224.0639,1263.0
2024-04-22 11:05:00,229.89,229.89,229.62,229.63,1397.0,224.1029,224.1029,223.8397,223.8494,1397.0
2024-04-22 11:10:00,229.66,229.86,229.58,229.86,8329.0,223.8787,224.0736,223.8007,224.0736,8329.0
2024-04-22 11:15:00,229.92,230.28,229.85,230.28,6356.0,224.1321,224.4831,224.0639,224.4831,6356.0
2024-04-22 11:20:00,230.18,230.18,229.8,229.96,3825.0,224.3856,224.3856,224.0151,224.1711,3825.0
2024-04-22 11:25:00,229.95,229.99,229.75,229.92,2977.0,224.1614,224.2004,223.9664,224.1321,2977.0
2024-04-22 11:30:00,229.95,230.33,229.79,229.79,7270.0,224.1614,224.5318,224.0054,224.0054,7270.0
2024-04-22 11:35:00,229.83,229.9,229.65,229.72,3849.0,224.0444,224.1126,223.8689,223.9372,3849.0
2024-04-22 11:40:00,229.77,229.81,229.54,229.66,6133.0,223.9859,224.0249,223.7617,223.8787,6133.0
2024-04-22 11:45:00,229.66,229.84,229.66,229.76,4263.0,223.8787,224.0541,223.8787,223.9762,4263.0
2024-04-22 11:50:00,229.69,229.82,229.6,229.73,6546.0,223.9079,224.0346,223.8202,223.9469,6546.0
2024-04-22 11:55:00,229.82,230.07,229.8,230.03,6363.0,224.0346,224.2784,224.0151,224.2394,6363.0
2024-04-22 12:00:00,230.02,230.28,229.97,230.16,11969.0,224.2296,224.4831,224.1809,224.3661,11969.0
2024-04-22 12:05:00,230.2,230.3,230.13,230.24,5027.0,224.4051,224.5026,224.3368,224.4441,5027.0
2024-04-22 12:10:00,230.24,230.51,230.23,230.5,4707.0,224.4441,224.7073,224.4343,224.6975,4707.0
2024-04-22 12:15:00,230.51,230.81,230.39,230.7,5109.0,224.7073,224.9997,224.5903,224.8925,5109.0
2024-04-22 12:20:00,230.6,230.75,230.53,230.75,7827.0,224.795,224.9412,224.7268,224.9412,7827.0
2024-04-22 12:25:00,230.78,231.04,230.76,230.83,7014.0,224.9705,225.2239,224.951,225.0192,7014.0
2024-04-22 12:30:00,230.83,230.83,230.48,230.56,16566.0,225.0192,225.0192,224.678,224.756,16566.0
2024-04-22 12:35:00,230.6,230.86,230.52,230.83,16220.0,224.795,225.0485,224.717,225.0192,16220.0
2024-04-22 12:40:00,230.84,230.99,230.84,230.93,8361.0,225.029,225.1752,225.029,225.1167,8361.0
2024-04-22 12:45:00,230.93,231.35,230.85,231.26,23622.0,225.1167,225.5261,225.0387,225.4384,23622.0
2024-04-22 12:50:00,231.3,231.68,231.24,231.68,16776.0,225.4774,225.8478,225.4189,225.8478,16776.0
2024-04-22 12:55:00,231.74,231.74,231.5,231.56,10016.0,225.9063,225.9063,225.6724,225.7308,10016.0
2024-04-22 13:00:00,231.56,231.77,231.56,231.71,9302.0,225.7308,225.9356,225.7308,225.8771,9302.0
2024-04-22 13:05:00,231.76,231.96,231.71,231.87,7408.0,225.9258,226.1208,225.8771,226.033,7408.0
2024-04-22 13:10:00,231.88,232.21,231.85,232.2,6840.0,226.0428,226.3645,226.0135,226.3547,6840.0
2024-04-22 13:15:00,232.2,232.27,231.58,231.71,14308.0,226.3547,226.423,225.7503,225.8771,14308.0
2024-04-22 13:20:00,231.78,232.11,231.7,232.11,4146.0,225.9453,226.267,225.8673,226.267,4146.0
2024-04-22 13:25:00,232.1,232.56,232.1,232.4,5811.0,226.2573,226.7057,226.2573,226.5497,5811.0
2024-04-22 13:30:00,232.41,232.55,232.23,232.55,22517.0,226.5594,226.6959,226.384,226.6959,22517.0
2024-04-22 13:35:00,232.58,232.84,232.53,232.67,15431.0,226.7252,226.9786,226.6764,226.8129,15431.0
2024-04-22 13:40:00,232.67,232.89,232.56,232.66,10938.0,226.8129,227.0274,226.7057,226.8032,10938.0
2024-04-22 13:45:00,232.65,233.01,232.58,232.99,7921.0,226.7934,227.1443,226.7252,227.1248,7921.0
2024-04-22 13:50:00,233.02,233.5,233.01,233.47,16189.0,227.1541,227.622,227.1443,227.5928,16189.0
2024-04-22 13:55:00,233.33,233.54,233.2,233.54,4108.0,227.4563,227.661,227.3296,227.661,4108.0
2024-04-22 14:00:00,233.54,233.71,233.52,233.59,9794.0,227.661,227.8267,227.6415,227.7097,9794.0
2024-04-22 14:05:00,233.59,233.6,233.45,233.49,9530.0,227.7097,227.7195,227.5733,227.6123,9530.0
2024-04-22 14:10:00,233.49,234.04,233.43,234.03,10412.0,227.6123,228.1484,227.5538,228.1387,10412.0
2024-04-22 14:15:00,234.06,234.53,233.98,234.34,9012.0,228.1679,228.6261,228.0899,228.4409,9012.0
2024-04-22 14:20:00,234.38,234.51,234.17,234.27,16124.0,228.4799,228.6066,228.2751,228.3726,16124.0
2024-04-22 14:25:00,234.24,234.49,234.14,234.14,13696.0,228.3434,228.5871,228.2459,228.2459,13696.0
2024-04-22 14:30:00,234.23,234.58,234.02,234.04,11681.0,228.3336,228.6748,228.1289,228.1484,11681.0
2024-04-22 14:35:00,233.97,234.27,233.87,233.87,12949.0,228.0802,228.3726,227.9827,227.9827,12949.0
2024-04-22 14:40:00,233.93,234.07,233.65,233.98,22411.0,228.0412,228.1777,227.7682,228.0899,22411.0
2024-04-22 14:45:00,234.02,234.02,233.38,233.41,33585.0,228.1289,228.1289,227.505,227.5343,33585.0
2024-04-22 14:50:00,233.41,233.46,233.2,233.44,10647.0,227.5343,227.583,227.3296,227.5635,10647.0
2024-04-22 14:55:00,233.5,233.93,233.49,233.85,6090.0,227.622,228.0412,227.6123,227.9632,6090.0
2024-04-22 15:00:00,233.81,233.97,233.73,233.9,6226.0,227.9242,228.0802,227.8462,228.0119,6226.0
2024-04-22 15:05:00,233.99,234.04,233.87,233.91,6013.0,228.0997,228.1484,227.9827,228.0217,6013.0
2024-04-22 15:10:00,233.91,234.3,233.87,234.09,17829.0,228.0217,228.4019,227.9827,228.1972,17829.0
2024-04-22 15:15:00,234.13,234.32,234.12,234.15,6510.0,228.2361,228.4214,228.2264,228.2556,6510.0
2024-04-22 15:20:00,234.16,234.32,233.9,234.19,21995.0,228.2654,228.4214,228.0119,228.2946,21995.0
2024-04-22 15:25:00,234.16,234.39,234.05,234.34,8561.0,228.2654,228.4896,228.1582,228.4409,8561.0
2024-04-22 15:30:00,234.31,234.32,233.68,233.69,21831.0,228.4116,228.4214,227.7975,227.8072,21831.0
2024-04-22 15:35:00,233.67,234.12,233.56,234.07,12331.0,227.7877,228.2264,227.6805,228.1777,12331.0
2024-04-22 15:40:00,234.08,234.12,233.89,234.03,10578.0,228.1874,228.2264,228.0022,228.1387,10578.0
2024-04-22 15:45:00,234.0,234.18,233.73,234.17,13793.0,228.1094,228.2849,227.8462,228.2751,13793.0
2024-04-22 15:50:00,234.14,234.18,233.84,234.04,36330.0,228.2459,228.2849,227.9534,228.1484,36330.0
2024-04-22 15:55:00,234.02,234.44,233.88,234.43,98894.0,228.1289,228.5383,227.9924,228.5286,98894.0
2024-04-23 09:30:00,233.47,234.69,233.44,234.31,13833.0,227.5928,228.7821,227.5635,228.4116,13833.0
2024-04-23 09:35:00,234.33,234.46,234.19,234.46,3695.0,228.4311,228.5578,228.2946,228.5578,3695.0
2024-04-23 09:40:00,234.32,234.46,234.08,234.3,4453.0,228.4214,228.5578,228.1874,228.4019,4453.0
2024-04-23 09:45:00,234.35,235.05,234.28,235.04,7772.0,228.4506,229.133,228.3824,229.1232,7772.0
2024-04-23 09:50:00,235.05,235.19,234.26,234.29,9899.0,229.133,229.2695,228.3629,228.3921,9899.0
2024-04-23 09:55:00,234.41,234.46,233.87,233.91,8510.0,228.5091,228.5578,227.9827,228.0217,8510.0
2024-04-23 10:00:00,233.92,233.99,233.01,233.23,8877.0,228.0314,228.0997,227.1443,227.3588,8877.0
2024-04-23 10:05:00,233.4,233.4,232.74,232.83,9703.0,227.5245,227.5245,226.8811,226.9689,9703.0
2024-04-23 10:10:00,232.96,232.99,232.31,232.51,11101.0,227.0956,227.1248,226.462,226.6569,11101.0
2024-04-23 10:15:00,232.62,232.66,232.09,232.62,8929.0,226.7642,226.8032,226.2475,226.7642,8929.0
2024-04-23 10:20:00,232.7,232.72,232.28,232.37,9096.0,226.8421,226.8616,226.4327,226.5205,9096.0
2024-04-23 10:25:00,232.37,233.04,232.36,232.88,11300.0,226.5205,227.1736,226.5107,227.0176,11300.0
2024-04-23 10:30:00,232.97,233.27,232.92,233.01,4298.0,227.1054,227.3978,227.0566,227.1443,4298.0
2024-04-23 10:35:00,233.01,233.03,232.66,233.03,3274.0,227.1443,227.1638,226.8032,227.1638,3274.0
2024-04-23 10:40:00,233.18,233.66,233.01,233.53,9908.0,227.3101,227.778,227.1443,227.6513,9908.0
2024-04-23 10:45:00,233.48,233.6,233.32,233.54,4289.0,227.6025,227.7195,227.4465,227.661,4289.0
2024-04-23 10:50:00,233.55,233.66,233.43,233.56,4290.0,227.6707,227.778,227.5538,227.6805,4290.0
2024-04-23 10:55:00,233.54,233.65,233.37,233.47,3398.0,227.661,227.7682,227.4953,227.5928,3398.0
2024-04-23 11:00:00,233.54,233.57,232.87,232.88,7909.0,227.661,227.6902,227.0079,227.0176,7909.0
2024-04-23 11:05:00,232.88,232.97,232.6,232.7,5386.0,227.0176,227.1054,226.7447,226.8421,5386.0
2024-04-23 11:10:00,232.71,233.12,232.71,233.08,4936.0,226.8519,227.2516,226.8519,227.2126,4936.0
2024-04-23 11:15:00,232.99,233.12,232.75,232.87,8962.0,227.1248,227.2516,226.8909,227.0079,8962.0
2024-04-23 11:20:00,232.79,233.2,232.68,233.15,7352.0,226.9299,227.3296,226.8227,227.2808,7352.0
2024-04-23 11:25:00,233.09,233.25,233.0,233.23,9809.0,227.2223,227.3783,227.1346,227.3588,9809.0
2024-04-23 11:30:00,233.22,233.3,233.06,233.13,5208.0,227.3491,227.427,227.1931,227.2613,5208.0
2024-04-23 11:35:00,233.19,233.19,232.87,233.12,8301.0,227.3198,227.3198,227.0079,227.2516,8301.0
2024-04-23 11:40:00,233.19,233.19,232.98,232.98,1314.0,227.3198,227.3198,227.1151,227.1151,1314.0
2024-04-23 11:45:00,233.16,233.16,232.86,232.97,3233.0,227.2906,227.2906,226.9981,227.1054,3233.0
2024-04-23 11:50:00,233.08,233.08,232.78,232.99,4435.0,227.2126,227.2126,226.9201,227.1248,4435.0
2024-04-23 11:55:00,232.99,233.23,232.94,233.18,6363.0,227.1248,227.3588,227.0761,227.3101,6363.0
2024-04-23 12:00:00,233.28,233.59,233.16,233.47,12699.0,227.4075,227.7097,227.2906,227.5928,12699.0
2024-04-23 12:05:00,233.51,233.82,233.49,233.71,9039.0,227.6318,227.934,227.6123,227.8267,9039.0
2024-04-23 12:10:00,233.68,233.69,233.46,233.48,3519.0,227.7975,227.8072,227.583,227.6025,3519.0
2024-04-23 12:15:00,233.57,233.72,233.49,233.66,14508.0,227.6902,227.8365,227.6123,227.778,14508.0
2024-04-23 12:20:00,233.71,234.11,233.64,234.11,8386.0,227.8267,228.2167,227.7585,228.2167,8386.0
2024-04-23 12:25:00,234.12,234.18,233.61,233.77,7140.0,228.2264,228.2849,227.7292,227.8852,7140.0
2024-04-23 12:30:00,233.77,234.13,233.77,233.98,3666.0,227.8852,228.2361,227.8852,228.0899,3666.0
2024-04-23 12:35:00,233.95,234.18,233.9,234.15,2470.0,228.0607,228.2849,228.0119,228.2556,2470.0
2024-04-23 12:40:00,234.31,234.5,234.13,234.46,4488.0,228.4116,228.5968,228.2361,228.5578,4488.0
2024-04-23 12:45:00,234.49,234.63,234.34,234.44,9220.0,228.5871,228.7236,228.4409,228.5383,9220.0
2024-04-23 12:50:00,234.36,234.6,234.3,234.54,4698.0,228.4604,228.6943,228.4019,228.6358,4698.0
2024-04-23 12:55:00,234.55,234.73,234.47,234.66,10565.0,228.6456,228.821,228.5676,228.7528,10565.0
2024-04-23 13:00:00,234.62,234.66,234.06,234.26,13026.0,228.7138,228.7528,228.1679,228.3629,13026.0
2024-04-23 13:05:00,234.3,234.43,233.98,234.01,8280.0,228.4019,228.5286,228.0899,228.1192,8280.0
2024-04-23 13:10:00,233.93,234.04,233.84,233.85,4548.0,228.0412,228.1484,227.9534,227.9632,4548.0
2024-04-23 13:15:00,233.8,233.91,233.7,233.91,3529.0,227.9145,228.0217,227.817,228.0217,3529.0
2024-04-23 13:20:00,234.02,234.05,233.81,233.83,2600.0,228.1289,228.1582,227.9242,227.9437,2600.0
2024-04-23 13:25:00,233.78,234.14,233.77,234.06,4890.0,227.895,228.2459,227.8852,228.1679,4890.0
2024-04-23 13:30:00,234.16,234.26,234.05,234.05,2516.0,228.2654,228.3629,228.1582,228.1582,2516.0
2024-04-23 13:35:00,234.1,234.36,234.03,234.35,6629.0,228.2069,228.4604,228.1387,228.4506,6629.0
2024-04-23 13:40:00,234.36,234.43,234.21,234.3,5462.0,228.4604,228.5286,228.3141,228.4019,5462.0
2024-04-23 13:45:00,234.28,234.44,234.18,234.44,4077.0,228.3824,228.5383,228.2849,228.5383,4077.0
2024-04-23 13:50:00,234.38,234.46,234.31,234.37,7881.0,228.4799,228.5578,228.4116,228.4701,7881.0
2024-04-23 13:55:00,234.38,234.48,234.29,234.47,2796.0,228.4799,228.5773,228.3921,228.5676,2796.0
2024-04-23 14:00:00,234.39,234.47,234.33,234.42,1380.0,228.4896,228.5676,228.4311,228.5188,1380.0
2024-04-23 14:05:00,234.43,234.48,234.33,234.47,3874.0,228.5286,228.5773,228.4311,228.5676,3874.0
2024-04-23 14:10:00,234.43,234.48,234.14,234.14,3579.0,228.5286,228.5773,228.2459,228.2459,3579.0
2024-04-23 14:15:00,234.16,234.31,234.1,234.22,3832.0,228.2654,228.4116,228.2069,228.3239,3832.0
2024-04-23 14:20:00,234.21,234.29,234.11,234.23,2222.0,228.3141,228.3921,228.2167,228.3336,2222.0
2024-04-23 14:25:00,234.24,234.3,234.15,234.15,4178.0,228.3434,228.4019,228.2556,228.2556,4178.0
2024-04-23 14:30:00,234.21,234.21,233.85,233.89,6621.0,228.3141,228.3141,227.9632,228.0022,6621.0
2024-04-23 14:35:00,233.88,233.88,233.71,233.73,3872.0,227.9924,227.9924,227.8267,227.8462,3872.0
2024-04-23 14:40:00,233.75,233.92,233.6,233.76,12638.0,227.8657,228.0314,227.7195,227.8755,12638.0
2024-04-23 14:45:00,233.68,233.72,233.6,233.66,1652.0,227.7975,227.8365,227.7195,227.778,1652.0
2024-04-23 14:50:00,233.61,233.63,233.4,233.51,11639.0,227.7292,227.7487,227.5245,227.6318,11639.0
2024-04-23 14:55:00,233.56,233.59,233.4,233.59,9253.0,227.6805,227.7097,227.5245,227.7097,9253.0
2024-04-23 15:00:00,233.59,233.66,233.45,233.66,6368.0,227.7097,227.778,227.5733,227.778,6368.0
2024-04-23 15:05:00,233.67,233.77,233.63,233.76,4687.0,227.7877,227.8852,227.7487,227.8755,4687.0
2024-04-23 15:10:00,233.73,234.0,233.56,233.69,24956.0,227.8462,228.1094,227.6805,227.8072,24956.0
2024-04-23 15:15:00,233.69,233.78,233.58,233.75,8126.0,227.8072,227.895,227.7,227.8657,8126.0
2024-04-23 15:20:00,233.71,233.77,233.52,233.52,4243.0,227.8267,227.8852,227.6415,227.6415,4243.0
2024-04-23 15:25:00,233.52,233.55,233.18,233.37,7503.0,227.6415,227.6707,227.3101,227.4953,7503.0
2024-04-23 15:30:00,233.41,233.65,233.37,233.58,6444.0,227.5343,227.7682,227.4953,227.7,6444.0
2024-04-23 15:35:00,233.57,233.71,233.47,233.49,8515.0,227.6902,227.8267,227.5928,227.6123,8515.0
2024-04-23 15:40:00,233.49,233.68,233.46,233.48,11544.0,227.6123,227.7975,227.583,227.6025,11544.0
2024-04-23 15:45:00,233.51,233.51,233.24,233.31,19855.0,227.6318,227.6318,227.3686,227.4368,19855.0
2024-04-23 15:50:00,233.38,233.79,233.23,233.41,32635.0,227.505,227.9047,227.3588,227.5343,32635.0
2024-04-23 15:55:00,233.54,233.79,233.33,233.79,52206.0,227.661,227.9047,227.4563,227.9047,52206.0
2024-04-24 09:30:00,232.43,233.05,232.18,232.18,15920.0,226.5789,227.1833,226.3352,226.3352,15920.0
2024-04-24 09:35:00,232.68,233.08,232.05,232.75,8383.0,226.8227,227.2126,226.2085,226.8909,8383.0
2024-04-24 09:40:00,233.0,233.05,232.59,232.7,1188.0,227.1346,227.1833,226.7349,226.8421,1188.0
2024-04-24 09:45:00,232.63,232.65,232.32,232.63,4794.0,226.7739,226.7934,226.4717,226.7739,4794.0
2024-04-24 09:50:00,232.71,233.48,232.71,233.39,2968.0,226.8519,227.6025,226.8519,227.5148,2968.0
2024-04-24 09:55:00,233.42,233.64,233.12,233.64,4243.0,227.544,227.7585,227.2516,227.7585,4243.0
2024-04-24 10:00:00,233.68,233.83,233.3,233.42,5578.0,227.7975,227.9437,227.427,227.544,5578.0
2024-04-24 10:05:00,233.31,233.71,233.23,233.52,3447.0,227.4368,227.8267,227.3588,227.6415,3447.0
2024-04-24 10:10:00,233.6,233.7,233.35,233.36,3502.0,227.7195,227.817,227.4758,227.4855,3502.0
2024-04-24 10:15:00,233.36,233.47,233.02,233.07,16009.0,227.4855,227.5928,227.1541,227.2028,16009.0
2024-04-24 10:20:00,233.06,233.32,232.79,233.0,6022.0,227.1931,227.4465,226.9299,227.1346,6022.0
2024-04-24 10:25:00,232.91,233.02,232.59,233.02,8262.0,227.0469,227.1541,226.7349,227.1541,8262.0
2024-04-24 10:30:00,232.92,232.92,232.3,232.43,7894.0,227.0566,227.0566,226.4522,226.5789,7894.0
2024-04-24 10:35:00,232.43,232.64,232.39,232.41,3938.0,226.5789,226.7837,226.54,226.5594,3938.0
2024-04-24 10:40:00,232.33,232.33,231.75,232.15,15726.0,226.4815,226.4815,225.9161,226.306,15726.0
2024-04-24 10:45:00,232.18,232.32,232.17,232.31,600.0,226.3352,226.4717,226.3255,226.462,600.0
2024-04-24 10:50:00,232.27,232.43,232.24,232.38,5212.0,226.423,226.5789,226.3937,226.5302,5212.0
2024-04-24 10:55:00,232.25,232.56,232.25,232.36,10116.0,226.4035,226.7057,226.4035,226.5107,10116.0
2024-04-24 11:00:00,232.36,232.71,232.22,232.71,8416.0,226.5107,226.8519,226.3742,226.8519,8416.0
2024-04-24 11:05:00,232.55,232.56,232.45,232.45,1328.0,226.6959,226.7057,226.5984,226.5984,1328.0
2024-04-24 11:10:00,232.68,232.75,232.53,232.65,4299.0,226.8227,226.8909,226.6764,226.7934,4299.0
2024-04-24 11:15:00,232.75,233.0,232.6,232.99,37436.0,226.8909,227.1346,226.7447,227.1248,37436.0
2024-04-24 11:20:00,233.0,233.2,232.95,233.11,52439.0,227.1346,227.3296,227.0859,227.2418,52439.0
2024-04-24 11:25:00,233.03,233.47,233.03,233.33,8814.0,227.1638,227.5928,227.1638,227.4563,8814.0
2024-04-24 11:30:00,233.28,233.5,233.28,233.36,8050.0,227.4075,227.622,227.4075,227.4855,8050.0
2024-04-24 11:35:00,233.29,233.36,233.1,233.18,7849.0,227.4173,227.4855,227.2321,227.3101,7849.0
2024-04-24 11:40:00,233.18,233.29,232.93,233.06,13157.0,227.3101,227.4173,227.0664,227.1931,13157.0
2024-04-24 11:45:00,233.06,233.14,232.93,233.02,12097.0,227.1931,227.2711,227.0664,227.1541,12097.0
2024-04-24 11:50:00,233.06,233.36,232.94,233.36,5433.0,227.1931,227.4855,227.0761,227.4855,5433.0
2024-04-24 11:55:00,233.25,233.45,233.25,233.41,7439.0,227.3783,227.5733,227.3783,227.5343,7439.0
2024-04-24 12:00:00,233.42,233.55,233.37,233.55,4480.0,227.544,227.6707,227.4953,227.6707,4480.0
2024-04-24 12:05:00,233.48,233.58,233.4,233.48,3013.0,227.6025,227.7,227.5245,227.6025,3013.0
2024-04-24 12:10:00,233.49,233.49,233.31,233.38,1400.0,227.6123,227.6123,227.4368,227.505,1400.0
2024-04-24 12:15:00,233.37,233.53,233.35,233.47,1868.0,227.4953,227.6513,227.4758,227.5928,1868.0
2024-04-24 12:20:00,233.43,233.87,233.43,233.74,3632.0,227.5538,227.9827,227.5538,227.856,3632.0
2024-04-24 12:25:00,233.75,234.05,233.74,234.01,6988.0,227.8657,228.1582,227.856,228.1192,6988.0
2024-04-24 12:30:00,233.99,233.99,233.37,233.37,2716.0,228.0997,228.0997,227.4953,227.4953,2716.0
2024-04-24 12:35:00,233.44,233.67,233.36,233.51,2312.0,227.5635,227.7877,227.4855,227.6318,2312.0
2024-04-24 12:40:00,233.45,233.56,233.35,233.51,5284.0,227.5733,227.6805,227.4758,227.6318,5284.0
2024-04-24 12:45:00,233.45,233.47,233.37,233.37,920.0,227.5733,227.5928,227.4953,227.4953,920.0
2024-04-24 12:50:00,233.36,233.45,233.3,233.36,1958.0,227.4855,227.5733,227.427,227.4855,1958.0
2024-04-24 12:55:00,233.46,233.71,233.4,233.57,4445.0,227.583,227.8267,227.5245,227.6902,4445.0
2024-04-24 13:00:00,233.54,233.54,233.46,233.46,913.0,227.661,227.661,227.583,227.583,913.0
2024-04-24 13:05:00,233.52,233.71,233.48,233.51,2501.0,227.6415,227.8267,227.6025,227.6318,2501.0
2024-04-24 13:10:00,233.67,233.69,233.58,233.62,1419.0,227.7877,227.8072,227.7,227.739,1419.0
2024-04-24 13:15:00,233.58,233.62,233.46,233.5,3080.0,227.7,227.739,227.583,227.622,3080.0
2024-04-24 13:20:00,233.45,233.56,233.25,233.56,7142.0,227.5733,227.6805,227.3783,227.6805,7142.0
2024-04-24 13:25:00,233.5,233.6,233.43,233.56,2233.0,227.622,227.7195,227.5538,227.6805,2233.0
2024-04-24 13:30:00,233.55,233.73,233.47,233.47,3272.0,227.6707,227.8462,227.5928,227.5928,3272.0
2024-04-24 13:35:00,233.5,233.7,233.47,233.58,2704.0,227.622,227.817,227.5928,227.7,2704.0
2024-04-24 13:40:00,233.61,233.86,233.53,233.84,3694.0,227.7292,227.9729,227.6513,227.9534,3694.0
2024-04-24 13:45:00,233.76,233.85,233.62,233.62,3527.0,227.8755,227.9632,227.739,227.739,3527.0
2024-04-24 13:50:00,233.54,233.76,233.54,233.63,2063.0,227.661,227.8755,227.661,227.7487,2063.0
2024-04-24 13:55:00,233.76,234.02,233.69,233.85,6105.0,227.8755,228.1289,227.8072,227.9632,6105.0
2024-04-24 14:00:00,233.79,233.92,233.57,233.77,4235.0,227.9047,228.0314,227.6902,227.8852,4235.0
2024-04-24 14:05:00,233.62,233.68,233.34,233.68,5832.0,227.739,227.7975,227.466,227.7975,5832.0
2024-04-24 14:10:00,233.55,233.55,233.24,233.25,3710.0,227.6707,227.6707,227.3686,227.3783,3710.0
2024-04-24 14:15:00,233.23,233.46,233.23,233.45,5352.0,227.3588,227.583,227.3588,227.5733,5352.0
2024-04-24 14:20:00,233.34,233.61,233.34,233.57,4007.0,227.466,227.7292,227.466,227.6902,4007.0
2024-04-24 14:25:00,233.53,233.71,233.46,233.47,4066.0,227.6513,227.8267,227.583,227.5928,4066.0
2024-04-24 14:30:00,233.4,233.59,233.38,233.48,3752.0,227.5245,227.7097,227.505,227.6025,3752.0
2024-04-24 14:35:00,233.53,233.85,233.53,233.78,1932.0,227.6513,227.9632,227.6513,227.895,1932.0
2024-04-24 14:40:00,233.68,233.8,233.62,233.7,6077.0,227.7975,227.9145,227.739,227.817,6077.0
2024-04-24 14:45:00,233.65,233.76,233.6,233.6,2845.0,227.7682,227.8755,227.7195,227.7195,2845.0
2024-04-24 14:50:00,233.67,233.75,233.54,233.73,5386.0,227.7877,227.8657,227.661,227.8462,5386.0
2024-04-24 14:55:00,233.64,233.73,233.5,233.5,7876.0,227.7585,227.8462,227.622,227.622,7876.0
2024-04-24 15:00:00,233.5,233.58,233.45,233.45,4134.0,227.622,227.7,227.5733,227.5733,4134.0
2024-04-24 15:05:00,233.57,234.02,233.46,233.93,7547.0,227.6902,228.1289,227.583,228.0412,7547.0
2024-04-24 15:10:00,233.93,234.12,233.93,234.06,2598.0,228.0412,228.2264,228.0412,228.1679,2598.0
2024-04-24 15:15:00,234.12,234.18,233.98,234.18,3200.0,228.2264,228.2849,228.0899,228.2849,3200.0
2024-04-24 15:20:00,234.11,234.51,234.07,234.44,5172.0,228.2167,228.6066,228.1777,228.5383,5172.0
2024-04-24 15:25:00,234.45,234.62,234.35,234.35,9383.0,228.5481,228.7138,228.4506,228.4506,9383.0
2024-04-24 15:30:00,234.37,234.39,234.16,234.26,3377.0,228.4701,228.4896,228.2654,228.3629,3377.0
2024-04-24 15:35:00,234.32,234.32,233.88,233.91,7772.0,228.4214,228.4214,227.9924,228.0217,7772.0
2024-04-24 15:40:00,233.89,234.36,233.87,234.27,16418.0,228.0022,228.4604,227.9827,228.3726,16418.0
2024-04-24 15:45:00,234.27,234.41,234.24,234.31,12292.0,228.3726,228.5091,228.3434,228.4116,12292.0
2024-04-24 15:50:00,234.24,234.99,234.02,234.99,19242.0,228.3434,229.0745,228.1289,229.0745,19242.0
2024-04-24 15:55:00,234.94,235.08,234.55,234.68,81574.0,229.0258,229.1622,228.6456,228.7723,81574.0
2024-04-25 09:30:00,234.48,235.34,233.59,235.01,18782.0,228.5773,229.4157,227.7097,229.094,18782.0
2024-04-25 09:35:00,234.66,234.74,234.21,234.59,5787.0,228.7528,228.8308,228.3141,228.6846,5787.0
2024-04-25 09:40:00,234.46,234.75,234.3,234.59,15045.0,228.5578,228.8405,228.4019,228.6846,15045.0
2024-04-25 09:45:00,234.62,234.75,234.2,234.6,6395.0,228.7138,228.8405,228.3044,228.6943,6395.0
2024-04-25 09:50:00,234.37,234.47,233.6,233.68,10865.0,228.4701,228.5676,227.7195,227.7975,10865.0
2024-04-25 09:55:00,233.77,233.96,233.47,233.77,14048.0,227.8852,228.0704,227.5928,227.8852,14048.0
2024-04-25 10:00:00,233.7,234.34,233.51,234.22,36190.0,227.817,228.4409,227.6318,228.3239,36190.0
2024-04-25 10:05:00,234.26,234.6,234.19,234.4,26353.0,228.3629,228.6943,228.2946,228.4994,26353.0
2024-04-25 10:10:00,234.37,234.51,234.15,234.29,16541.0,228.4701,228.6066,228.2556,228.3921,16541.0
2024-04-25 10:15:00,234.17,234.59,234.12,234.51,11637.0,228.2751,228.6846,228.2264,228.6066,11637.0
2024-04-25 10:20:00,234.53,234.93,234.32,234.72,7925.0,228.6261,229.016,228.4214,228.8113,7925.0
2024-04-25 10:25:00,234.85,235.42,234.85,235.19,3731.0,228.938,229.4937,228.938,229.2695,3731.0
2024-04-25 10:30:00,235.42,235.68,235.19,235.33,3664.0,229.4937,229.7471,229.2695,229.4059,3664.0
2024-04-25 10:35:00,235.37,235.66,235.37,235.5,2747.0,229.4449,229.7276,229.4449,229.5717,2747.0
2024-04-25 10:40:00,235.43,235.43,234.8,234.91,6861.0,229.5034,229.5034,228.8893,228.9965,6861.0
2024-04-25 10:45:00,234.98,235.11,234.89,234.9,2018.0,229.0648,229.1915,228.977,228.9868,2018.0
2024-04-25 10:50:00,234.94,234.94,234.57,234.58,1608.0,229.0258,229.0258,228.6651,228.6748,1608.0
2024-04-25 10:55:00,234.57,234.88,234.46,234.56,4851.0,228.6651,228.9673,228.5578,228.6553,4851.0
2024-04-25 11:00:00,234.56,234.75,234.43,234.62,1639.0,228.6553,228.8405,228.5286,228.7138,1639.0
2024-04-25 11:05:00,234.53,234.95,234.52,234.95,2353.0,228.6261,229.0355,228.6163,229.0355,2353.0
2024-04-25 11:10:00,234.92,235.18,234.85,235.18,3437.0,229.0063,229.2597,228.938,229.2597,3437.0
2024-04-25 11:15:00,235.25,235.3,234.97,235.12,6812.0,229.328,229.3767,229.055,229.2012,6812.0
2024-04-25 11:20:00,235.01,235.01,234.8,234.89,5368.0,229.094,229.094,228.8893,228.977,5368.0
2024-04-25 11:25:00,234.83,234.93,234.34,234.59,6062.0,228.9185,229.016,228.4409,228.6846,6062.0
2024-04-25 11:30:00,234.65,234.79,234.33,234.39,6273.0,228.7431,228.8795,228.4311,228.4896,6273.0
2024-04-25 11:35:00,234.41,234.52,234.29,234.46,2933.0,228.5091,228.6163,228.3921,228.5578,2933.0
2024-04-25 11:40:00,234.46,234.58,234.26,234.37,10406.0,228.5578,228.6748,228.3629,228.4701,10406.0
2024-04-25 11:45:00,234.37,234.53,234.25,234.43,9501.0,228.4701,228.6261,228.3531,228.5286,9501.0
2024-04-25 11:50:00,234.49,234.49,234.28,234.39,6221.0,228.5871,228.5871,228.3824,228.4896,6221.0
2024-04-25 11:55:00,234.38,234.48,234.28,234.46,13241.0,228.4799,228.5773,228.3824,228.5578,13241.0
2024-04-25 12:00:00,234.46,234.54,234.22,234.39,15180.0,228.5578,228.6358,228.3239,228.4896,15180.0
2024-04-25 12:05:00,234.38,234.48,234.24,234.44,2558.0,228.4799,228.5773,228.3434,228.5383,2558.0
2024-04-25 12:10:00,234.39,234.45,234.29,234.43,5231.0,228.4896,228.5481,228.3921,228.5286,5231.0
2024-04-25 12:15:00,234.29,234.46,234.27,234.33,5098.0,228.3921,228.5578,228.3726,228.4311,5098.0
2024-04-25 12:20:00,234.33,234.57,234.3,234.43,4864.0,228.4311,228.6651,228.4019,228.5286,4864.0
2024-04-25 12:25:00,234.53,234.53,234.36,234.44,8856.0,228.6261,228.6261,228.4604,228.5383,8856.0
2024-04-25 12:30:00,234.46,235.0,234.46,234.96,7022.0,228.5578,229.0842,228.5578,229.0453,7022.0
2024-04-25 12:35:00,234.89,235.32,234.88,235.18,14386.0,228.977,229.3962,228.9673,229.2597,14386.0
2024-04-25 12:40:00,235.2,235.2,234.9,235.19,4783.0,229.2792,229.2792,228.9868,229.2695,4783.0
2024-04-25 12:45:00,235.21,235.21,234.99,235.0,1490.0,229.289,229.289,229.0745,229.0842,1490.0
2024-04-25 12:50:00,235.06,235.11,234.99,235.1,2058.0,229.1427,229.1915,229.0745,229.1817,2058.0
2024-04-25 12:55:00,235.02,235.16,235.01,235.08,5942.0,229.1037,229.2402,229.094,229.1622,5942.0
2024-04-25 13:00:00,235.12,235.18,234.92,235.11,2101.0,229.2012,229.2597,229.0063,229.1915,2101.0
2024-04-25 13:05:00,235.19,235.19,235.08,235.1,1602.0,229.2695,229.2695,229.1622,229.1817,1602.0
2024-04-25 13:10:00,235.1,235.14,235.0,235.06,1534.0,229.1817,229.2207,229.0842,229.1427,1534.0
2024-04-25 13:15:00,234.96,235.08,234.94,234.94,1270.0,229.0453,229.1622,229.0258,229.0258,1270.0
2024-04-25 13:20:00,234.94,234.94,234.7,234.71,1948.0,229.0258,229.0258,228.7918,228.8015,1948.0
2024-04-25 13:25:00,234.73,235.0,234.73,235.0,1198.0,228.821,229.0842,228.821,229.0842,1198.0
2024-04-25 13:30:00,234.92,235.05,234.88,235.05,1012.0,229.0063,229.133,228.9673,229.133,1012.0
2024-04-25 13:35:00,235.16,235.5,235.16,235.5,1830.0,229.2402,229.5717,229.2402,229.5717,1830.0
2024-04-25 13:40:00,235.44,235.77,235.25,235.69,9725.0,229.5132,229.8349,229.328,229.7569,9725.0
2024-04-25 13:45:00,235.64,235.73,235.62,235.72,2207.0,229.7081,229.7959,229.6886,229.7861,2207.0
2024-04-25 13:50:00,235.66,235.69,235.55,235.69,2091.0,229.7276,229.7569,229.6204,229.7569,2091.0
2024-04-25 13:55:00,235.65,235.66,235.49,235.5,1705.0,229.7179,229.7276,229.5619,229.5717,1705.0
2024-04-25 14:00:00,235.56,235.61,235.45,235.55,2282.0,229.6302,229.6789,229.5229,229.6204,2282.0
2024-04-25 14:05:00,235.53,235.93,235.53,235.83,3853.0,229.6009,229.9908,229.6009,229.8934,3853.0
2024-04-25 14:10:00,235.76,235.89,235.68,235.71,4460.0,229.8251,229.9518,229.7471,229.7764,4460.0
2024-04-25 14:15:00,235.8,235.98,235.72,235.79,5777.0,229.8641,230.0396,229.7861,229.8544,5777.0
2024-04-25 14:20:00,235.81,235.92,235.72,235.75,2966.0,229.8739,229.9811,229.7861,229.8154,2966.0
2024-04-25 14:25:00,235.83,235.85,235.5,235.5,3206.0,229.8934,229.9129,229.5717,229.5717,3206.0
2024-04-25 14:30:00,235.46,235.67,235.16,235.32,4807.0,229.5327,229.7374,229.2402,229.3962,4807.0
2024-04-25 14:35:00,235.23,235.23,234.82,234.91,3547.0,229.3085,229.3085,228.9088,228.9965,3547.0
2024-04-25 14:40:00,234.86,234.92,234.72,234.72,5027.0,228.9478,229.0063,228.8113,228.8113,5027.0
2024-04-25 14:45:00,234.65,234.73,234.5,234.52,3232.0,228.7431,228.821,228.5968,228.6163,3232.0
2024-04-25 14:50:00,234.39,234.47,234.27,234.35,11338.0,228.4896,228.5676,228.3726,228.4506,11338.0
2024-04-25 14:55:00,234.43,234.76,234.43,234.74,5097.0,228.5286,228.8503,228.5286,228.8308,5097.0
2024-04-25 15:00:00,234.73,234.85,234.63,234.68,4349.0,228.821,228.938,228.7236,228.7723,4349.0
2024-04-25 15:05:00,234.78,234.78,234.59,234.67,5461.0,228.8698,228.8698,228.6846,228.7626,5461.0
2024-04-25 15:10:00,234.66,234.74,234.53,234.66,6173.0,228.7528,228.8308,228.6261,228.7528,6173.0
2024-04-25 15:15:00,234.69,234.77,234.56,234.7,8037.0,228.7821,228.86,228.6553,228.7918,8037.0
2024-04-25 15:20:00,234.69,234.8,234.62,234.71,11605.0,228.7821,228.8893,228.7138,228.8015,11605.0
2024-04-25 15:25:00,234.68,234.84,234.59,234.71,5384.0,228.7723,228.9283,228.6846,228.8015,5384.0
2024-04-25 15:30:00,234.72,234.8,234.56,234.63,11677.0,228.8113,228.8893,228.6553,228.7236,11677.0
2024-04-25 15:35:00,234.63,234.63,234.32,234.51,5811.0,228.7236,228.7236,228.4214,228.6066,5811.0
2024-04-25 15:40:00,234.45,234.64,234.28,234.51,8287.0,228.5481,228.7333,228.3824,228.6066,8287.0
2024-04-25 15:45:00,234.47,234.71,234.47,234.53,4140.0,228.5676,228.8015,228.5676,228.6261,4140.0
2024-04-25 15:50:00,234.45,235.0,234.45,234.78,13324.0,228.5481,229.0842,228.5481,228.8698,13324.0
2024-04-25 15:55:00,234.81,235.13,234.73,235.1,31231.0,228.899,229.211,228.821,229.1817,31231.0
2024-04-26 09:30:00,234.88,237.32,234.57,236.6,218814.0,228.9673,231.3458,228.6651,230.644,218814.0
2024-04-26 09:35:00,236.73,237.73,236.69,237.68,2723.0,230.7707,231.7455,230.7317,231.6968,2723.0
2024-04-26 09:40:00,237.6,238.4,237.6,237.92,13381.0,231.6188,232.3987,231.6188,231.9307,13381.0
2024-04-26 09:45:00,237.79,237.83,237.33,237.49,6387.0,231.804,231.843,231.3556,231.5116,6387.0
2024-04-26 09:50:00,237.35,237.35,236.07,236.19,2711.0,231.3751,231.3751,230.1273,230.2443,2711.0
2024-04-26 09:55:00,236.1,236.28,235.74,236.16,8105.0,230.1566,230.332,229.8056,230.215,8105.0
2024-04-26 10:00:00,236.3,236.71,235.75,236.63,13170.0,230.3515,230.7512,229.8154,230.6732,13170.0
2024-04-26 10:05:00,236.74,236.77,236.4,236.4,4940.0,230.7804,230.8097,230.449,230.449,4940.0
2024-04-26 10:10:00,236.39,236.41,236.06,236.09,3912.0,230.4393,230.4588,230.1176,230.1468,3912.0
2024-04-26 10:15:00,236.07,236.17,235.9,235.9,8490.0,230.1273,230.2248,229.9616,229.9616,8490.0
2024-04-26 10:20:00,235.99,236.35,235.96,236.18,6616.0,230.0493,230.4003,230.0201,230.2345,6616.0
2024-04-26 10:25:00,236.07,236.33,236.07,236.21,7767.0,230.1273,230.3808,230.1273,230.2638,7767.0
2024-04-26 10:30:00,236.21,236.48,236.06,236.39,10867.0,230.2638,230.527,230.1176,230.4393,10867.0
2024-04-26 10:35:00,236.39,236.4,236.07,236.15,4102.0,230.4393,230.449,230.1273,230.2053,4102.0
2024-04-26 10:40:00,236.06,236.15,235.6,235.81,5486.0,230.1176,230.2053,229.6691,229.8739,5486.0
2024-04-26 10:45:00,235.75,235.9,235.61,235.78,3980.0,229.8154,229.9616,229.6789,229.8446,3980.0
2024-04-26 10:50:00,235.74,235.78,235.52,235.52,5497.0,229.8056,229.8446,229.5912,229.5912,5497.0
2024-04-26 10:55:00,235.49,235.63,235.28,235.62,4661.0,229.5619,229.6984,229.3572,229.6886,4661.0
2024-04-26 11:00:00,235.64,235.76,235.42,235.57,7476.0,229.7081,229.8251,229.4937,229.6399,7476.0
2024-04-26 11:05:00,235.5,235.66,235.47,235.47,2403.0,229.5717,229.7276,229.5424,229.5424,2403.0
2024-04-26 11:10:00,235.46,235.53,234.83,234.89,4123.0,229.5327,229.6009,228.9185,228.977,4123.0
2024-04-26 11:15:00,234.92,235.42,234.86,235.29,5634.0,229.0063,229.4937,228.9478,229.3669,5634.0
2024-04-26 11:20:00,235.27,235.27,235.18,235.23,523.0,229.3475,229.3475,229.2597,229.3085,523.0
2024-04-26 11:25:00,235.36,235.36,234.92,235.08,9239.0,229.4352,229.4352,229.0063,229.1622,9239.0
2024-04-26 11:30:00,235.0,235.14,234.91,235.07,3000.0,229.0842,229.2207,228.9965,229.1525,3000.0
2024-04-26 11:35:00,234.96,235.0,234.55,234.59,5198.0,229.0453,229.0842,228.6456,228.6846,5198.0
2024-04-26 11:40:00,234.6,234.99,234.46,234.9,5043.0,228.6943,229.0745,228.5578,228.9868,5043.0
2024-04-26 11:45:00,234.99,235.07,234.72,234.82,2190.0,229.0745,229.1525,228.8113,228.9088,2190.0
2024-04-26 11:50:00,234.82,234.93,234.74,234.81,2487.0,228.9088,229.016,228.8308,228.899,2487.0
2024-04-26 11:55:00,234.81,235.16,234.81,235.16,4022.0,228.899,229.2402,228.899,229.2402,4022.0
2024-04-26 12:00:00,235.2,235.2,234.91,235.01,2501.0,229.2792,229.2792,228.9965,229.094,2501.0
2024-04-26 12:05:00,235.07,235.11,235.04,235.11,1100.0,229.1525,229.1915,229.1232,229.1915,1100.0
2024-04-26 12:10:00,235.13,235.21,235.03,235.11,3067.0,229.211,229.289,229.1135,229.1915,3067.0
2024-04-26 12:15:00,235.11,235.31,235.08,235.31,7930.0,229.1915,229.3864,229.1622,229.3864,7930.0
2024-04-26 12:20:00,235.35,235.35,235.18,235.18,2935.0,229.4254,229.4254,229.2597,229.2597,2935.0
2024-04-26 12:25:00,235.2,235.2,234.97,235.11,1441.0,229.2792,229.2792,229.055,229.1915,1441.0
2024-04-26 12:30:00,235.11,235.26,235.11,235.26,3097.0,229.1915,229.3377,229.1915,229.3377,3097.0
2024-04-26 12:35:00,235.27,235.27,234.96,235.04,5542.0,229.3475,229.3475,229.0453,229.1232,5542.0
2024-04-26 12:40:00,235.13,235.39,235.12,235.37,3015.0,229.211,229.4644,229.2012,229.4449,3015.0
2024-04-26 12:45:00,235.37,235.37,235.17,235.17,4107.0,229.4449,229.4449,229.25,229.25,4107.0
2024-04-26 12:50:00,235.34,235.54,235.31,235.54,1508.0,229.4157,229.6107,229.3864,229.6107,1508.0
2024-04-26 12:55:00,235.5,235.61,235.45,235.61,2995.0,229.5717,229.6789,229.5229,229.6789,2995.0
2024-04-26 13:00:00,235.61,235.8,235.6,235.75,3510.0,229.6789,229.8641,229.6691,229.8154,3510.0
2024-04-26 13:05:00,235.71,235.78,235.57,235.64,4988.0,229.7764,229.8446,229.6399,229.7081,4988.0
2024-04-26 13:10:00,235.73,235.73,235.67,235.7,1894.0,229.7959,229.7959,229.7374,229.7666,1894.0
2024-04-26 13:15:00,235.67,235.74,235.59,235.59,2718.0,229.7374,229.8056,229.6594,229.6594,2718.0
2024-04-26 13:20:00,235.67,235.85,235.62,235.85,2416.0,229.7374,229.9129,229.6886,229.9129,2416.0
2024-04-26 13:25:00,235.71,235.81,235.58,235.65,4877.0,229.7764,229.8739,229.6496,229.7179,4877.0
2024-04-26 13:30:00,235.64,235.68,235.39,235.68,2958.0,229.7081,229.7471,229.4644,229.7471,2958.0
2024-04-26 13:35:00,235.68,235.92,235.67,235.83,4507.0,229.7471,229.9811,229.7374,229.8934,4507.0
2024-04-26 13:40:00,235.8,235.81,235.4,235.58,6622.0,229.8641,229.8739,229.4742,229.6496,6622.0
2024-04-26 13:45:00,235.57,235.74,235.56,235.66,3815.0,229.6399,229.8056,229.6302,229.7276,3815.0
2024-04-26 13:50:00,235.7,236.19,235.69,236.05,4149.0,229.7666,230.2443,229.7569,230.1078,4149.0
2024-04-26 13:55:00,236.05,236.12,236.0,236.07,2977.0,230.1078,230.1761,230.0591,230.1273,2977.0
2024-04-26 14:00:00,236.06,236.45,236.01,236.4,9195.0,230.1176,230.4977,230.0688,230.449,9195.0
2024-04-26 14:05:00,236.43,236.58,236.41,236.54,4939.0,230.4783,230.6245,230.4588,230.5855,4939.0
2024-04-26 14:10:00,236.5,236.55,236.23,236.31,5344.0,230.5465,230.5952,230.2833,230.3613,5344.0
2024-04-26 14:15:00,236.37,236.53,236.3,236.46,4917.0,230.4198,230.5757,230.3515,230.5075,4917.0
2024-04-26 14:20:00,236.53,236.65,236.19,236.23,3811.0,230.5757,230.6927,230.2443,230.2833,3811.0
2024-04-26 14:25:00,236.29,236.56,236.28,236.46,7234.0,230.3418,230.605,230.332,230.5075,7234.0
2024-04-26 14:30:00,236.42,236.54,236.18,236.26,6614.0,230.4685,230.5855,230.2345,230.3125,6614.0
2024-04-26 14:35:00,236.31,236.4,236.11,236.32,5155.0,230.3613,230.449,230.1663,230.371,5155.0
2024-04-26 14:40:00,236.35,236.56,236.29,236.56,3192.0,230.4003,230.605,230.3418,230.605,3192.0
2024-04-26 14:45:00,236.54,236.55,236.22,236.27,4257.0,230.5855,230.5952,230.2735,230.3223,4257.0
2024-04-26 14:50:00,236.3,236.45,236.29,236.44,2696.0,230.3515,230.4977,230.3418,230.488,2696.0
2024-04-26 14:55:00,236.42,236.56,236.39,236.56,3450.0,230.4685,230.605,230.4393,230.605,3450.0
2024-04-26 15:00:00,236.52,236.64,236.32,236.6,5636.0,230.566,230.683,230.371,230.644,5636.0
2024-04-26 15:05:00,236.62,236.7,236.58,236.6,3804.0,230.6635,230.7415,230.6245,230.644,3804.0
2024-04-26 15:10:00,236.58,236.69,236.57,236.69,4141.0,230.6245,230.7317,230.6147,230.7317,4141.0
2024-04-26 15:15:00,236.67,237.0,236.64,236.79,13818.0,230.7122,231.0339,230.683,230.8292,13818.0
2024-04-26 15:20:00,236.8,236.84,236.64,236.79,8640.0,230.8389,230.8779,230.683,230.8292,8640.0
2024-04-26 15:25:00,236.81,236.85,236.72,236.85,5327.0,230.8487,230.8877,230.7609,230.8877,5327.0
2024-04-26 15:30:00,236.85,236.85,236.46,236.55,9839.0,230.8877,230.8877,230.5075,230.5952,9839.0
2024-04-26 15:35:00,236.56,236.56,236.09,236.14,10112.0,230.605,230.605,230.1468,230.1956,10112.0
2024-04-26 15:40:00,236.13,236.43,236.11,236.26,16149.0,230.1858,230.4783,230.1663,230.3125,16149.0
2024-04-26 15:45:00,236.25,236.42,236.13,236.33,16165.0,230.3028,230.4685,230.1858,230.3808,16165.0
2024-04-26 15:50:00,236.33,236.6,236.24,236.44,20795.0,230.3808,230.644,230.293,230.488,20795.0
2024-04-26 15:55:00,236.42,236.49,236.04,236.22,51367.0,230.4685,230.5367,230.0981,230.2735,51367.0
2024-04-29 09:30:00,237.0,238.53,237.0,238.4,22362.0,231.0339,232.5254,231.0339,232.3987,22362.0
2024-04-29 09:35:00,238.41,239.54,238.0,239.51,10607.0,232.4084,233.51,232.0087,233.4807,10607.0
2024-04-29 09:40:00,239.22,239.54,238.5,239.25,9445.0,233.198,233.51,232.4961,233.2273,9445.0
2024-04-29 09:45:00,239.25,239.32,238.77,239.11,12855.0,233.2273,233.2955,232.7593,233.0908,12855.0
2024-04-29 09:50:00,239.23,239.34,238.79,238.97,10918.0,233.2078,233.315,232.7788,232.9543,10918.0
2024-04-29 09:55:00,238.96,238.96,238.45,238.49,10260.0,232.9446,232.9446,232.4474,232.4864,10260.0
2024-04-29 10:00:00,238.55,239.05,238.46,238.86,6725.0,232.5449,233.0323,232.4571,232.8471,6725.0
2024-04-29 10:05:00,238.73,238.84,238.17,238.37,10397.0,232.7204,232.8276,232.1744,232.3694,10397.0
2024-04-29 10:10:00,238.37,238.49,237.85,237.91,4897.0,232.3694,232.4864,231.8625,231.921,4897.0
2024-04-29 10:15:00,238.03,238.65,237.94,238.23,12304.0,232.038,232.6424,231.9502,232.2329,12304.0
2024-04-29 10:20:00,238.33,238.37,238.0,238.06,5194.0,232.3304,232.3694,232.0087,232.0672,5194.0
2024-04-29 10:25:00,238.06,238.23,237.6,238.14,10742.0,232.0672,232.2329,231.6188,232.1452,10742.0
2024-04-29 10:30:00,238.17,238.7,238.0,238.55,5426.0,232.1744,232.6911,232.0087,232.5449,5426.0
2024-04-29 10:35:00,238.48,238.68,238.21,238.49,6935.0,232.4766,232.6716,232.2134,232.4864,6935.0
2024-04-29 10:40:00,238.5,238.53,238.26,238.46,3631.0,232.4961,232.5254,232.2622,232.4571,3631.0
2024-04-29 10:45:00,238.4,238.53,238.01,238.16,9635.0,232.3987,232.5254,232.0185,232.1647,9635.0
2024-04-29 10:50:00,238.17,238.23,237.95,238.13,3635.0,232.1744,232.2329,231.96,232.1355,3635.0
2024-04-29 10:55:00,238.03,238.59,237.96,238.41,11003.0,232.038,232.5839,231.9697,232.4084,11003.0
2024-04-29 11:00:00,238.42,238.59,238.21,238.21,9370.0,232.4182,232.5839,232.2134,232.2134,9370.0
2024-04-29 11:05:00,238.34,238.37,237.41,237.41,7015.0,232.3402,232.3694,231.4336,231.4336,7015.0
2024-04-29 11:10:00,237.29,237.65,237.16,237.46,7318.0,231.3166,231.6675,231.1899,231.4823,7318.0
2024-04-29 11:15:00,237.36,237.57,237.06,237.33,10257.0,231.3848,231.5896,231.0924,231.3556,10257.0
2024-04-29 11:20:00,237.29,237.66,237.23,237.32,8359.0,231.3166,231.6773,231.2581,231.3458,8359.0
2024-04-29 11:25:00,237.39,237.85,237.39,237.83,6286.0,231.4141,231.8625,231.4141,231.843,6286.0
2024-04-29 11:30:00,237.77,237.79,237.15,237.42,7195.0,231.7845,231.804,231.1801,231.4433,7195.0
2024-04-29 11:35:00,237.41,237.42,237.01,237.17,10652.0,231.4336,231.4433,231.0436,231.1996,10652.0
2024-04-29 11:40:00,237.01,237.29,237.0,237.26,9437.0,231.0436,231.3166,231.0339,231.2874,9437.0
2024-04-29 11:45:00,237.28,237.66,237.27,237.3,4504.0,231.3069,231.6773,231.2971,231.3263,4504.0
2024-04-29 11:50:00,237.31,237.5,237.27,237.3,3848.0,231.3361,231.5213,231.2971,231.3263,3848.0
2024-04-29 11:55:00,237.33,237.76,237.25,237.75,6013.0,231.3556,231.7748,231.2776,231.765,6013.0
2024-04-29 12:00:00,237.66,237.86,237.48,237.76,6615.0,231.6773,231.8723,231.5018,231.7748,6615.0
2024-04-29 12:05:00,237.71,237.92,237.71,237.86,4696.0,231.726,231.9307,231.726,231.8723,4696.0
2024-04-29 12:10:00,237.84,237.88,237.6,237.77,4612.0,231.8528,231.8917,231.6188,231.7845,4612.0
2024-04-29 12:15:00,237.74,237.88,237.57,237.66,8955.0,231.7553,231.8917,231.5896,231.6773,8955.0
2024-04-29 12:20:00,237.76,237.8,237.6,237.75,4968.0,231.7748,231.8138,231.6188,231.765,4968.0
2024-04-29 12:25:00,237.81,237.88,237.74,237.83,3104.0,231.8235,231.8917,231.7553,231.843,3104.0
2024-04-29 12:30:00,237.89,238.05,237.81,237.87,13849.0,231.9015,232.0575,231.8235,231.882,13849.0
2024-04-29 12:35:00,237.85,238.2,237.85,238.14,5891.0,231.8625,232.2037,231.8625,232.1452,5891.0
2024-04-29 12:40:00,238.15,238.27,237.95,238.01,7490.0,232.155,232.2719,231.96,232.0185,7490.0
2024-04-29 12:45:00,238.19,238.19,237.86,237.98,3905.0,232.1939,232.1939,231.8723,231.9892,3905.0
2024-04-29 12:50:00,237.93,237.93,237.31,237.32,3600.0,231.9405,231.9405,231.3361,231.3458,3600.0
2024-04-29 12:55:00,237.24,237.7,237.24,237.52,6129.0,231.2679,231.7163,231.2679,231.5408,6129.0
2024-04-29 13:00:00,237.51,237.54,237.27,237.31,3104.0,231.5311,231.5603,231.2971,231.3361,3104.0
2024-04-29 13:05:00,237.28,237.33,237.12,237.31,3833.0,231.3069,231.3556,231.1509,231.3361,3833.0
2024-04-29 13:10:00,237.31,237.59,237.28,237.54,7535.0,231.3361,231.609,231.3069,231.5603,7535.0
2024-04-29 13:15:00,237.45,237.7,237.45,237.66,13504.0,231.4726,231.7163,231.4726,231.6773,13504.0
2024-04-29 13:20:00,237.66,237.67,237.39,237.55,7221.0,231.6773,231.687,231.4141,231.5701,7221.0
2024-04-29 13:25:00,237.55,237.77,237.43,237.69,8643.0,231.5701,231.7845,231.4531,231.7065,8643.0
2024-04-29 13:30:00,237.62,237.69,237.4,237.54,9881.0,231.6383,231.7065,231.4238,231.5603,9881.0
2024-04-29 13:35:00,237.55,237.72,237.22,237.22,10516.0,231.5701,231.7358,231.2484,231.2484,10516.0
2024-04-29 13:40:00,237.18,237.38,237.18,237.27,7902.0,231.2094,231.4043,231.2094,231.2971,7902.0
2024-04-29 13:45:00,237.26,237.61,237.25,237.39,27033.0,231.2874,231.6285,231.2776,231.4141,27033.0
2024-04-29 13:50:00,237.45,237.62,237.39,237.62,4800.0,231.4726,231.6383,231.4141,231.6383,4800.0
2024-04-29 13:55:00,237.54,237.54,237.35,237.4,4936.0,231.5603,231.5603,231.3751,231.4238,4936.0
2024-04-29 14:00:00,237.44,237.54,237.26,237.53,6777.0,231.4628,231.5603,231.2874,231.5506,6777.0
2024-04-29 14:05:00,237.5,237.69,237.4,237.44,6168.0,231.5213,231.7065,231.4238,231.4628,6168.0
2024-04-29 14:10:00,237.44,237.57,237.35,237.56,7356.0,231.4628,231.5896,231.3751,231.5798,7356.0
2024-04-29 14:15:00,237.57,237.68,237.41,237.44,9727.0,231.5896,231.6968,231.4336,231.4628,9727.0
2024-04-29 14:20:00,237.48,237.55,237.3,237.33,5258.0,231.5018,231.5701,231.3263,231.3556,5258.0
2024-04-29 14:25:00,237.26,237.39,237.23,237.38,6185.0,231.2874,231.4141,231.2581,231.4043,6185.0
2024-04-29 14:30:00,237.29,237.37,236.59,236.66,8800.0,231.3166,231.3946,230.6342,230.7025,8800.0
2024-04-29 14:35:00,236.66,237.1,236.66,237.1,5879.0,230.7025,231.1314,230.7025,231.1314,5879.0
2024-04-29 14:40:00,237.17,237.39,237.15,237.38,12628.0,231.1996,231.4141,231.1801,231.4043,12628.0
2024-04-29 14:45:00,237.34,237.41,237.25,237.31,5743.0,231.3653,231.4336,231.2776,231.3361,5743.0
2024-04-29 14:50:00,237.29,237.34,237.15,237.24,6390.0,231.3166,231.3653,231.1801,231.2679,6390.0
2024-04-29 14:55:00,237.21,237.52,237.21,237.49,6768.0,231.2386,231.5408,231.2386,231.5116,6768.0
2024-04-29 15:00:00,237.43,237.46,236.83,236.98,14659.0,231.4531,231.4823,230.8682,231.0144,14659.0
2024-04-29 15:05:00,237.0,237.12,236.74,237.12,10636.0,231.0339,231.1509,230.7804,231.1509,10636.0
2024-04-29 15:10:00,237.05,237.21,236.96,237.14,11412.0,231.0826,231.2386,230.9949,231.1704,11412.0
2024-04-29 15:15:00,237.14,237.4,237.02,237.4,9918.0,231.1704,231.4238,231.0534,231.4238,9918.0
2024-04-29 15:20:00,237.36,237.44,237.12,237.27,15939.0,231.3848,231.4628,231.1509,231.2971,15939.0
2024-04-29 15:25:00,237.29,237.62,237.28,237.58,12795.0,231.3166,231.6383,231.3069,231.5993,12795.0
2024-04-29 15:30:00,237.53,237.58,237.29,237.33,14780.0,231.5506,231.5993,231.3166,231.3556,14780.0
2024-04-29 15:35:00,237.33,237.34,237.16,237.22,16262.0,231.3556,231.3653,231.1899,231.2484,16262.0
2024-04-29 15:40:00,237.22,237.32,237.19,237.22,18945.0,231.2484,231.3458,231.2191,231.2484,18945.0
2024-04-29 15:45:00,237.26,237.55,237.2,237.26,44373.0,231.2874,231.5701,231.2289,231.2874,44373.0
2024-04-29 15:50:00,237.23,237.77,237.22,237.75,45987.0,231.2581,231.7845,231.2484,231.765,45987.0
2024-04-29 15:55:00,237.75,238.21,237.73,238.11,112733.0,231.765,232.2134,231.7455,232.116,112733.0
2024-04-30 09:30:00,232.58,234.11,229.2,232.79,57414.0,226.7252,228.2167,223.4303,226.9299,57414.0
2024-04-30 09:35:00,232.79,235.0,232.26,234.36,20870.0,226.9299,229.0842,226.4132,228.4604,20870.0
2024-04-30 09:40:00,233.96,234.4,231.23,231.23,11698.0,228.0704,228.4994,225.4092,225.4092,11698.0
2024-04-30 09:45:00,231.55,233.68,231.55,232.61,21237.0,225.7211,227.7975,225.7211,226.7544,21237.0
2024-04-30 09:50:00,232.8,233.02,230.1,230.22,18538.0,226.9396,227.1541,224.3076,224.4246,18538.0
2024-04-30 09:55:00,230.11,230.88,229.97,230.05,26220.0,224.3173,225.068,224.1809,224.2589,26220.0
2024-04-30 10:00:00,230.0,230.75,229.0,229.8,37104.0,224.2101,224.9412,223.2353,224.0151,37104.0
2024-04-30 10:05:00,229.77,230.29,229.36,229.46,23265.0,223.9859,224.4928,223.5862,223.6837,23265.0
2024-04-30 10:10:00,229.46,230.18,228.86,229.9,44468.0,223.6837,224.3856,223.0988,224.1126,44468.0
2024-04-30 10:15:00,229.98,230.17,229.08,229.21,33724.0,224.1906,224.3758,223.3133,223.44,33724.0
2024-04-30 10:20:00,229.22,229.87,229.0,229.04,38760.0,223.4498,224.0834,223.2353,223.2743,38760.0
2024-04-30 10:25:00,229.04,229.87,228.81,229.35,24295.0,223.2743,224.0834,223.0501,223.5765,24295.0
2024-04-30 10:30:00,229.35,230.39,229.29,230.37,21785.0,223.5765,224.5903,223.518,224.5708,21785.0
2024-04-30 10:35:00,230.27,231.46,230.26,231.37,14632.0,224.4733,225.6334,224.4636,225.5456,14632.0
2024-04-30 10:40:00,231.46,232.45,231.45,231.91,7883.0,225.6334,226.5984,225.6236,226.072,7883.0
2024-04-30 10:45:00,232.05,232.1,231.36,231.92,8145.0,226.2085,226.2573,225.5359,226.0818,8145.0
2024-04-30 10:50:00,232.11,232.11,231.6,231.98,6458.0,226.267,226.267,225.7698,226.1403,6458.0
2024-04-30 10:55:00,231.98,232.13,231.47,231.65,11725.0,226.1403,226.2865,225.6431,225.8186,11725.0
2024-04-30 11:00:00,231.65,231.76,231.19,231.26,14112.0,225.8186,225.9258,225.3702,225.4384,14112.0
2024-04-30 11:05:00,231.29,231.44,230.87,230.87,15231.0,225.4676,225.6139,225.0582,225.0582,15231.0
2024-04-30 11:10:00,231.04,231.48,230.98,231.42,14515.0,225.2239,225.6529,225.1654,225.5944,14515.0
2024-04-30 11:15:00,231.42,232.21,231.35,232.04,26069.0,225.5944,226.3645,225.5261,226.1988,26069.0
2024-04-30 11:20:00,232.05,232.37,231.75,231.84,21522.0,226.2085,226.5205,225.9161,226.0038,21522.0
2024-04-30 11:25:00,231.94,232.18,231.84,232.07,7940.0,226.1013,226.3352,226.0038,226.228,7940.0
2024-04-30 11:30:00,232.18,232.23,231.56,231.88,28724.0,226.3352,226.384,225.7308,226.0428,28724.0
2024-04-30 11:35:00,231.88,231.88,231.0,231.09,9312.0,226.0428,226.0428,225.1849,225.2727,9312.0
2024-04-30 11:40:00,231.15,231.66,230.95,231.38,28094.0,225.3312,225.8283,225.1362,225.5554,28094.0
2024-04-30 11:45:00,231.38,231.86,231.36,231.86,5914.0,225.5554,226.0233,225.5359,226.0233,5914.0
2024-04-30 11:50:00,231.77,231.99,231.59,231.71,13916.0,225.9356,226.15,225.7601,225.8771,13916.0
2024-04-30 11:55:00,231.76,232.11,231.76,232.09,5197.0,225.9258,226.267,225.9258,226.2475,5197.0
2024-04-30 12:00:00,232.05,232.05,231.58,231.61,11525.0,226.2085,226.2085,225.7503,225.7796,11525.0
2024-04-30 12:05:00,231.53,231.56,231.04,231.18,10555.0,225.7016,225.7308,225.2239,225.3604,10555.0
2024-04-30 12:10:00,231.07,231.53,230.99,231.52,19123.0,225.2532,225.7016,225.1752,225.6919,19123.0
2024-04-30 12:15:00,231.6,232.12,231.46,232.12,8929.0,225.7698,226.2767,225.6334,226.2767,8929.0
2024-04-30 12:20:00,232.11,232.86,232.11,232.84,9254.0,226.267,226.9981,226.267,226.9786,9254.0
2024-04-30 12:25:00,232.84,233.1,232.83,232.98,8179.0,226.9786,227.2321,226.9689,227.1151,8179.0
2024-04-30 12:30:00,233.05,233.18,232.51,232.51,18371.0,227.1833,227.3101,226.6569,226.6569,18371.0
2024-04-30 12:35:00,232.51,232.62,232.15,232.35,10093.0,226.6569,226.7642,226.306,226.501,10093.0
2024-04-30 12:40:00,232.35,232.57,232.03,232.04,10775.0,226.501,226.7154,226.189,226.1988,10775.0
2024-04-30 12:45:00,232.08,232.61,232.08,232.61,12365.0,226.2378,226.7544,226.2378,226.7544,12365.0
2024-04-30 12:50:00,232.64,232.89,232.64,232.73,13180.0,226.7837,227.0274,226.7837,226.8714,13180.0
2024-04-30 12:55:00,232.63,232.92,232.53,232.65,10633.0,226.7739,227.0566,226.6764,226.7934,10633.0
2024-04-30 13:00:00,232.68,233.05,232.68,232.95,10052.0,226.8227,227.1833,226.8227,227.0859,10052.0
2024-04-30 13:05:00,232.95,233.81,232.94,233.75,10393.0,227.0859,227.9242,227.0761,227.8657,10393.0
2024-04-30 13:10:00,233.66,233.93,233.53,233.93,8708.0,227.778,228.0412,227.6513,228.0412,8708.0
2024-04-30 13:15:00,233.89,234.19,233.77,234.13,17056.0,228.0022,228.2946,227.8852,228.2361,17056.0
2024-04-30 13:20:00,234.22,234.7,234.18,234.33,14769.0,228.3239,228.7918,228.2849,228.4311,14769.0
2024-04-30 13:25:00,234.34,234.37,234.2,234.31,13809.0,228.4409,228.4701,228.3044,228.4116,13809.0
2024-04-30 13:30:00,234.36,234.9,234.36,234.9,16228.0,228.4604,228.9868,228.4604,228.9868,16228.0
2024-04-30 13:35:00,234.9,234.91,233.96,234.16,18999.0,228.9868,228.9965,228.0704,228.2654,18999.0
2024-04-30 13:40:00,234.24,234.36,233.77,233.98,17682.0,228.3434,228.4604,227.8852,228.0899,17682.0
2024-04-30 13:45:00,234.0,234.52,233.95,234.52,23944.0,228.1094,228.6163,228.0607,228.6163,23944.0
2024-04-30 13:50:00,234.42,234.61,234.32,234.56,9676.0,228.5188,228.7041,228.4214,228.6553,9676.0
2024-04-30 13:55:00,234.53,234.64,234.5,234.63,11546.0,228.6261,228.7333,228.5968,228.7236,11546.0
2024-04-30 14:00:00,234.63,235.04,234.61,235.04,12039.0,228.7236,229.1232,228.7041,229.1232,12039.0
2024-04-30 14:05:00,235.04,235.06,234.73,234.96,13482.0,229.1232,229.1427,228.821,229.0453,13482.0
2024-04-30 14:10:00,234.96,235.03,234.64,234.69,18284.0,229.0453,229.1135,228.7333,228.7821,18284.0
2024-04-30 14:15:00,234.66,235.0,234.62,234.95,9469.0,228.7528,229.0842,228.7138,229.0355,9469.0
2024-04-30 14:20:00,234.97,235.27,234.97,235.27,12623.0,229.055,229.3475,229.055,229.3475,12623.0
2024-04-30 14:25:00,235.27,235.67,235.22,235.36,27258.0,229.3475,229.7374,229.2987,229.4352,27258.0
2024-04-30 14:30:00,235.39,235.51,235.3,235.39,9859.0,229.4644,229.5814,229.3767,229.4644,9859.0
2024-04-30 14:35:00,235.37,235.78,235.36,235.49,11012.0,229.4449,229.8446,229.4352,229.5619,11012.0
2024-04-30 14:40:00,235.42,235.61,234.84,234.85,18050.0,229.4937,229.6789,228.9283,228.938,18050.0
2024-04-30 14:45:00,234.92,235.11,234.78,234.9,11993.0,229.0063,229.1915,228.8698,228.9868,11993.0
2024-04-30 14:50:00,234.9,235.32,234.75,235.3,15795.0,228.9868,229.3962,228.8405,229.3767,15795.0
2024-04-30 14:55:00,235.3,235.39,235.07,235.16,16788.0,229.3767,229.4644,229.1525,229.2402,16788.0
2024-04-30 15:00:00,235.21,235.38,235.21,235.31,13921.0,229.289,229.4547,229.289,229.3864,13921.0
2024-04-30 15:05:00,235.3,235.52,235.16,235.46,12894.0,229.3767,229.5912,229.2402,229.5327,12894.0
2024-04-30 15:10:00,235.46,235.66,235.34,235.61,13886.0,229.5327,229.7276,229.4157,229.6789,13886.0
2024-04-30 15:15:00,235.61,235.75,235.4,235.41,27611.0,229.6789,229.8154,229.4742,229.4839,27611.0
2024-04-30 15:20:00,235.48,235.56,235.25,235.35,21098.0,229.5522,229.6302,229.328,229.4254,21098.0
2024-04-30 15:25:00,235.39,235.54,235.08,235.53,17937.0,229.4644,229.6107,229.1622,229.6009,17937.0
2024-04-30 15:30:00,235.49,236.1,235.28,236.02,26601.0,229.5619,230.1566,229.3572,230.0786,26601.0
2024-04-30 15:35:00,236.09,236.4,235.97,236.33,18242.0,230.1468,230.449,230.0298,230.3808,18242.0
2024-04-30 15:40:00,236.24,236.87,236.24,236.67,26476.0,230.293,230.9072,230.293,230.7122,26476.0
2024-04-30 15:45:00,236.71,237.15,236.62,236.88,36232.0,230.7512,231.1801,230.6635,230.9169,36232.0
2024-04-30 15:50:00,236.83,236.84,236.16,236.45,62148.0,230.8682,230.8779,230.215,230.4977,62148.0
2024-04-30 15:55:00,236.39,236.94,236.13,236.22,223169.0,230.4393,230.9754,230.1858,230.2735,223169.0
2024-05-01 09:30:00,233.98,236.14,233.52,235.92,25011.0,228.0899,230.1956,227.6415,229.9811,25011.0
2024-05-01 09:35:00,235.52,236.44,235.29,235.54,10528.0,229.5912,230.488,229.3669,229.6107,10528.0
2024-05-01 09:40:00,235.66,235.66,234.04,234.17,5341.0,229.7276,229.7276,228.1484,228.2751,5341.0
2024-05-01 09:45:00,234.15,235.33,234.0,235.29,12320.0,228.2556,229.4059,228.1094,229.3669,12320.0
2024-05-01 09:50:00,235.09,235.31,234.9,235.12,10101.0,229.172,229.3864,228.9868,229.2012,10101.0
2024-05-01 09:55:00,235.11,235.65,234.88,234.97,8530.0,229.1915,229.7179,228.9673,229.055,8530.0
2024-05-01 10:00:00,234.94,234.94,234.25,234.57,9384.0,229.0258,229.0258,228.3531,228.6651,9384.0
2024-05-01 10:05:00,234.73,235.91,234.58,235.91,16897.0,228.821,229.9713,228.6748,229.9713,16897.0
2024-05-01 10:10:00,235.88,236.87,235.86,236.51,12721.0,229.9421,230.9072,229.9226,230.5562,12721.0
2024-05-01 10:15:00,236.5,236.64,235.85,235.96,13435.0,230.5465,230.683,229.9129,230.0201,13435.0
2024-05-01 10:20:00,236.0,236.29,235.72,235.86,9350.0,230.0591,230.3418,229.7861,229.9226,9350.0
2024-05-01 10:25:00,235.86,236.47,235.86,236.42,5340.0,229.9226,230.5172,229.9226,230.4685,5340.0
2024-05-01 10:30:00,236.3,236.5,236.1,236.35,8010.0,230.3515,230.5465,230.1566,230.4003,8010.0
2024-05-01 10:35:00,236.42,236.78,236.3,236.68,10917.0,230.4685,230.8194,230.3515,230.722,10917.0
2024-05-01 10:40:00,236.68,236.72,236.46,236.71,10558.0,230.722,230.7609,230.5075,230.7512,10558.0
2024-05-01 10:45:00,236.76,237.11,236.6,237.11,12374.0,230.7999,231.1411,230.644,231.1411,12374.0
2024-05-01 10:50:00,237.1,237.56,236.75,237.38,14184.0,231.1314,231.5798,230.7902,231.4043,14184.0
2024-05-01 10:55:00,237.38,237.89,237.38,237.89,10836.0,231.4043,231.9015,231.4043,231.9015,10836.0
2024-05-01 11:00:00,237.99,238.18,237.71,237.8,17528.0,231.999,232.1842,231.726,231.8138,17528.0
2024-05-01 11:05:00,237.7,238.47,237.69,238.47,20454.0,231.7163,232.4669,231.7065,232.4669,20454.0
2024-05-01 11:10:00,238.49,238.49,237.64,237.76,8740.0,232.4864,232.4864,231.6578,231.7748,8740.0
2024-05-01 11:15:00,237.79,237.89,237.54,237.54,4201.0,231.804,231.9015,231.5603,231.5603,4201.0
2024-05-01 11:20:00,237.53,237.58,237.23,237.4,5973.0,231.5506,231.5993,231.2581,231.4238,5973.0
2024-05-01 11:25:00,237.4,237.54,237.28,237.45,5505.0,231.4238,231.5603,231.3069,231.4726,5505.0
2024-05-01 11:30:00,237.44,237.91,237.39,237.8,15483.0,231.4628,231.921,231.4141,231.8138,15483.0
2024-05-01 11:35:00,237.78,238.04,237.69,238.02,8830.0,231.7943,232.0477,231.7065,232.0282,8830.0
2024-05-01 11:40:00,237.97,238.21,237.89,237.93,6524.0,231.9795,232.2134,231.9015,231.9405,6524.0
2024-05-01 11:45:00,238.1,238.11,237.87,237.92,7249.0,232.1062,232.116,231.882,231.9307,7249.0
2024-05-01 11:50:00,237.98,238.19,237.95,237.95,9301.0,231.9892,232.1939,231.96,231.96,9301.0
2024-05-01 11:55:00,237.97,238.37,237.95,238.02,20877.0,231.9795,232.3694,231.96,232.0282,20877.0
2024-05-01 12:00:00,237.97,238.21,237.86,237.98,11498.0,231.9795,232.2134,231.8723,231.9892,11498.0
2024-05-01 12:05:00,237.98,238.05,237.66,237.67,12628.0,231.9892,232.0575,231.6773,231.687,12628.0
2024-05-01 12:10:00,237.67,238.13,237.56,238.0,14903.0,231.687,232.1355,231.5798,232.0087,14903.0
2024-05-01 12:15:00,238.03,238.32,238.03,238.28,4813.0,232.038,232.3207,232.038,232.2817,4813.0
2024-05-01 12:20:00,238.21,238.42,238.11,238.35,7893.0,232.2134,232.4182,232.116,232.3499,7893.0
2024-05-01 12:25:00,238.28,238.51,238.04,238.44,20968.0,232.2817,232.5059,232.0477,232.4377,20968.0
2024-05-01 12:30:00,238.44,238.47,238.16,238.29,9415.0,232.4377,232.4669,232.1647,232.2914,9415.0
2024-05-01 12:35:00,238.22,238.47,238.2,238.47,7135.0,232.2232,232.4669,232.2037,232.4669,7135.0
2024-05-01 12:40:00,238.53,238.6,238.36,238.48,9246.0,232.5254,232.5936,232.3597,232.4766,9246.0
2024-05-01 12:45:00,238.48,238.56,238.39,238.56,9701.0,232.4766,232.5546,232.3889,232.5546,9701.0
2024-05-01 12:50:00,238.51,238.71,238.47,238.68,7774.0,232.5059,232.7009,232.4669,232.6716,7774.0
2024-05-01 12:55:00,238.64,238.65,238.46,238.46,3051.0,232.6326,232.6424,232.4571,232.4571,3051.0
2024-05-01 13:00:00,238.49,238.55,238.09,238.26,6538.0,232.4864,232.5449,232.0965,232.2622,6538.0
2024-05-01 13:05:00,238.15,238.15,237.59,237.59,5618.0,232.155,232.155,231.609,231.609,5618.0
2024-05-01 13:10:00,237.64,237.8,237.57,237.57,5654.0,231.6578,231.8138,231.5896,231.5896,5654.0
2024-05-01 13:15:00,237.65,238.08,237.6,238.05,13198.0,231.6675,232.0867,231.6188,232.0575,13198.0
2024-05-01 13:20:00,238.03,238.21,238.01,238.19,4593.0,232.038,232.2134,232.0185,232.1939,4593.0
2024-05-01 13:25:00,238.1,238.21,238.05,238.11,4551.0,232.1062,232.2134,232.0575,232.116,4551.0
2024-05-01 13:30:00,238.16,238.49,238.16,238.44,13710.0,232.1647,232.4864,232.1647,232.4377,13710.0
2024-05-01 13:35:00,238.48,238.58,238.2,238.25,23419.0,232.4766,232.5741,232.2037,232.2524,23419.0
2024-05-01 13:40:00,238.27,238.36,237.83,237.88,30998.0,232.2719,232.3597,231.843,231.8917,30998.0
2024-05-01 13:45:00,237.9,237.91,237.53,237.65,15705.0,231.9112,231.921,231.5506,231.6675,15705.0
2024-05-01 13:50:00,237.61,237.7,237.53,237.65,11141.0,231.6285,231.7163,231.5506,231.6675,11141.0
2024-05-01 13:55:00,237.69,237.88,237.59,237.88,5011.0,231.7065,231.8917,231.609,231.8917,5011.0
2024-05-01 14:00:00,238.0,238.4,237.71,238.3,26610.0,232.0087,232.3987,231.726,232.3012,26610.0
2024-05-01 14:05:00,238.36,238.47,237.93,238.0,11325.0,232.3597,232.4669,231.9405,232.0087,11325.0
2024-05-01 14:10:00,238.0,238.09,237.72,238.09,9428.0,232.0087,232.0965,231.7358,232.0965,9428.0
2024-05-01 14:15:00,238.0,238.37,237.98,238.34,8020.0,232.0087,232.3694,231.9892,232.3402,8020.0
2024-05-01 14:20:00,238.23,238.39,238.15,238.33,6031.0,232.2329,232.3889,232.155,232.3304,6031.0
2024-05-01 14:25:00,238.34,238.79,238.33,238.55,21635.0,232.3402,232.7788,232.3304,232.5449,21635.0
2024-05-01 14:30:00,238.5,239.06,237.89,238.85,14082.0,232.4961,233.042,231.9015,232.8373,14082.0
2024-05-01 14:35:00,238.95,238.95,238.19,238.78,8639.0,232.9348,232.9348,232.1939,232.7691,8639.0
2024-05-01 14:40:00,238.87,239.66,238.87,239.66,9694.0,232.8568,233.6269,232.8568,233.6269,9694.0
2024-05-01 14:45:00,239.66,240.62,239.41,240.45,12897.0,233.6269,234.5628,233.3832,234.3971,12897.0
2024-05-01 14:50:00,240.56,240.79,240.31,240.64,11285.0,234.5043,234.7285,234.2606,234.5823,11285.0
2024-05-01 14:55:00,240.59,240.76,240.3,240.57,13043.0,234.5335,234.6992,234.2508,234.514,13043.0
2024-05-01 15:00:00,240.64,240.87,240.28,240.4,8217.0,234.5823,234.8065,234.2313,234.3483,8217.0
2024-05-01 15:05:00,240.33,240.69,240.15,240.44,11504.0,234.2801,234.631,234.1046,234.3873,11504.0
2024-05-01 15:10:00,240.35,240.49,240.08,240.15,8550.0,234.2996,234.436,234.0364,234.1046,8550.0
2024-05-01 15:15:00,240.13,240.27,239.39,239.43,7046.0,234.0851,234.2216,233.3637,233.4027,7046.0
2024-05-01 15:20:00,239.36,239.99,239.12,239.98,15279.0,233.3345,233.9486,233.1005,233.9389,15279.0
2024-05-01 15:25:00,239.98,240.26,239.46,239.46,6673.0,233.9389,234.2118,233.432,233.432,6673.0
2024-05-01 15:30:00,239.47,239.53,238.95,239.01,19836.0,233.4417,233.5002,232.9348,232.9933,19836.0
2024-05-01 15:35:00,238.93,238.93,238.29,238.34,14088.0,232.9153,232.9153,232.2914,232.3402,14088.0
2024-05-01 15:40:00,238.43,238.53,238.04,238.4,19931.0,232.4279,232.5254,232.0477,232.3987,19931.0
2024-05-01 15:45:00,238.44,238.6,238.0,238.13,20908.0,232.4377,232.5936,232.0087,232.1355,20908.0
2024-05-01 15:50:00,238.16,238.16,237.5,237.54,39178.0,232.1647,232.1647,231.5213,231.5603,39178.0
2024-05-01 15:55:00,237.59,237.7,237.22,237.23,97777.0,231.609,231.7163,231.2484,231.2581,97777.0
2024-05-02 09:30:00,238.67,238.67,237.0,237.62,48170.0,232.6619,232.6619,231.0339,231.6383,48170.0
2024-05-02 09:35:00,237.27,237.6,236.33,236.36,31088.0,231.2971,231.6188,230.3808,230.41,31088.0
2024-05-02 09:40:00,236.34,236.34,235.14,236.25,8973.0,230.3905,230.3905,229.2207,230.3028,8973.0
2024-05-02 09:45:00,236.15,237.14,236.14,236.83,5877.0,230.2053,231.1704,230.1956,230.8682,5877.0
2024-05-02 09:50:00,236.79,237.57,236.79,237.38,7964.0,230.8292,231.5896,230.8292,231.4043,7964.0
2024-05-02 09:55:00,237.42,238.4,237.35,238.23,20555.0,231.4433,232.3987,231.3751,232.2329,20555.0
2024-05-02 10:00:00,238.4,238.6,238.04,238.28,15468.0,232.3987,232.5936,232.0477,232.2817,15468.0
2024-05-02 10:05:00,238.31,239.11,238.21,238.34,29802.0,232.3109,233.0908,232.2134,232.3402,29802.0
2024-05-02 10:10:00,238.48,238.75,238.35,238.72,5140.0,232.4766,232.7398,232.3499,232.7106,5140.0
2024-05-02 10:15:00,238.7,239.46,238.6,239.12,12031.0,232.6911,233.432,232.5936,233.1005,12031.0
2024-05-02 10:20:00,239.29,240.22,239.16,240.09,11547.0,233.2663,234.1728,233.1395,234.0461,11547.0
2024-05-02 10:25:00,240.09,240.58,240.07,240.25,14352.0,234.0461,234.5238,234.0266,234.2021,14352.0
2024-05-02 10:30:00,240.15,240.38,239.82,239.98,8572.0,234.1046,234.3288,233.7829,233.9389,8572.0
2024-05-02 10:35:00,239.97,240.2,239.76,239.98,10625.0,233.9291,234.1533,233.7244,233.9389,10625.0
2024-05-02 10:40:00,239.96,240.18,239.8,239.94,7398.0,233.9194,234.1338,233.7634,233.8999,7398.0
2024-05-02 10:45:00,239.99,240.42,239.93,240.34,4430.0,233.9486,234.3678,233.8901,234.2898,4430.0
2024-05-02 10:50:00,240.22,240.58,240.22,240.58,4345.0,234.1728,234.5238,234.1728,234.5238,4345.0
2024-05-02 10:55:00,240.66,241.1,240.42,241.02,9074.0,234.6018,235.0307,234.3678,234.9527,9074.0
2024-05-02 11:00:00,240.79,240.83,240.34,240.38,12224.0,234.7285,234.7675,234.2898,234.3288,12224.0
2024-05-02 11:05:00,240.35,241.26,240.35,241.06,12762.0,234.2996,235.1867,234.2996,234.9917,12762.0
2024-05-02 11:10:00,241.2,241.2,240.79,240.93,9257.0,235.1282,235.1282,234.7285,234.865,9257.0
2024-05-02 11:15:00,240.94,241.06,240.73,240.74,8271.0,234.8747,234.9917,234.67,234.6798,8271.0
2024-05-02 11:20:00,240.73,240.96,240.19,240.45,12870.0,234.67,234.8942,234.1436,234.3971,12870.0
2024-05-02 11:25:00,240.46,240.75,240.31,240.44,15741.0,234.4068,234.6895,234.2606,234.3873,15741.0
2024-05-02 11:30:00,240.43,240.45,239.99,240.14,11654.0,234.3776,234.3971,233.9486,234.0949,11654.0
2024-05-02 11:35:00,240.13,240.39,240.12,240.26,11400.0,234.0851,234.3386,234.0754,234.2118,11400.0
2024-05-02 11:40:00,240.39,240.59,240.3,240.59,7700.0,234.3386,234.5335,234.2508,234.5335,7700.0
2024-05-02 11:45:00,240.48,240.74,240.15,240.15,6667.0,234.4263,234.6798,234.1046,234.1046,6667.0
2024-05-02 11:50:00,240.3,240.73,240.28,240.73,9298.0,234.2508,234.67,234.2313,234.67,9298.0
2024-05-02 11:55:00,240.62,241.08,240.62,240.92,9015.0,234.5628,235.0112,234.5628,234.8552,9015.0
2024-05-02 12:00:00,240.76,241.01,240.76,240.93,4839.0,234.6992,234.943,234.6992,234.865,4839.0
2024-05-02 12:05:00,240.93,240.99,240.65,240.87,6348.0,234.865,234.9235,234.592,234.8065,6348.0
2024-05-02 12:10:00,240.71,240.87,240.54,240.64,9145.0,234.6505,234.8065,234.4848,234.5823,9145.0
2024-05-02 12:15:00,240.61,240.87,240.6,240.74,3902.0,234.553,234.8065,234.5433,234.6798,3902.0
2024-05-02 12:20:00,240.79,241.28,240.69,241.18,9152.0,234.7285,235.2062,234.631,235.1087,9152.0
2024-05-02 12:25:00,241.15,241.6,241.14,241.37,8234.0,235.0794,235.5181,235.0697,235.2939,8234.0
2024-05-02 12:30:00,241.37,241.43,241.09,241.36,5750.0,235.2939,235.3524,235.0209,235.2841,5750.0
2024-05-02 12:35:00,241.37,241.68,241.36,241.68,6551.0,235.2939,235.5961,235.2841,235.5961,6551.0
2024-05-02 12:40:00,241.66,241.77,241.31,241.58,7594.0,235.5766,235.6838,235.2354,235.4986,7594.0
2024-05-02 12:45:00,241.6,241.6,241.34,241.59,5379.0,235.5181,235.5181,235.2646,235.5084,5379.0
2024-05-02 12:50:00,241.57,241.62,241.28,241.37,6413.0,235.4889,235.5376,235.2062,235.2939,6413.0
2024-05-02 12:55:00,241.45,241.7,241.29,241.69,6926.0,235.3719,235.6156,235.2159,235.6058,6926.0
2024-05-02 13:00:00,241.71,241.91,241.53,241.9,5201.0,235.6253,235.8203,235.4499,235.8106,5201.0
2024-05-02 13:05:00,241.91,242.18,241.91,242.18,10418.0,235.8203,236.0835,235.8203,236.0835,10418.0
2024-05-02 13:10:00,242.03,242.39,242.02,242.38,7918.0,235.9373,236.2882,235.9275,236.2785,7918.0
2024-05-02 13:15:00,242.39,242.66,242.33,242.55,9323.0,236.2882,236.5514,236.2297,236.4442,9323.0
2024-05-02 13:20:00,242.53,242.88,242.51,242.83,9706.0,236.4247,236.7659,236.4052,236.7171,9706.0
2024-05-02 13:25:00,242.77,242.77,242.3,242.5,8916.0,236.6587,236.6587,236.2005,236.3954,8916.0
2024-05-02 13:30:00,242.63,242.83,242.54,242.54,10676.0,236.5222,236.7171,236.4344,236.4344,10676.0
2024-05-02 13:35:00,242.46,242.46,242.01,242.25,7575.0,236.3565,236.3565,235.9178,236.1517,7575.0
2024-05-02 13:40:00,242.39,242.39,242.14,242.21,5002.0,236.2882,236.2882,236.0445,236.1127,5002.0
2024-05-02 13:45:00,242.17,242.49,242.17,242.38,7335.0,236.0738,236.3857,236.0738,236.2785,7335.0
2024-05-02 13:50:00,242.35,242.72,242.24,242.72,9054.0,236.2492,236.6099,236.142,236.6099,9054.0
2024-05-02 13:55:00,242.68,242.95,242.54,242.66,6867.0,236.5709,236.8341,236.4344,236.5514,6867.0
2024-05-02 14:00:00,242.73,243.04,242.7,243.04,7328.0,236.6197,236.9219,236.5904,236.9219,7328.0
2024-05-02 14:05:00,243.01,243.13,242.99,242.99,6646.0,236.8926,237.0096,236.8731,236.8731,6646.0
2024-05-02 14:10:00,242.95,243.01,242.67,242.91,8434.0,236.8341,236.8926,236.5612,236.7951,8434.0
2024-05-02 14:15:00,242.96,243.17,242.9,242.9,9706.0,236.8439,237.0486,236.7854,236.7854,9706.0
2024-05-02 14:20:00,242.91,242.97,242.49,242.56,12173.0,236.7951,236.8536,236.3857,236.4539,12173.0
2024-05-02 14:25:00,242.56,243.05,242.55,242.99,13781.0,236.4539,236.9316,236.4442,236.8731,13781.0
2024-05-02 14:30:00,243.05,243.28,242.9,243.13,8940.0,236.9316,237.1558,236.7854,237.0096,8940.0
2024-05-02 14:35:00,243.15,243.44,243.14,243.36,6103.0,237.0291,237.3118,237.0193,237.2338,6103.0
2024-05-02 14:40:00,243.34,243.44,243.13,243.21,9082.0,237.2143,237.3118,237.0096,237.0876,9082.0
2024-05-02 14:45:00,243.24,243.55,243.18,243.48,5239.0,237.1168,237.419,237.0583,237.3508,5239.0
2024-05-02 14:50:00,243.48,243.79,243.48,243.64,12959.0,237.3508,237.653,237.3508,237.5067,12959.0
2024-05-02 14:55:00,243.64,243.84,243.18,243.33,9017.0,237.5067,237.7017,237.0583,237.2046,9017.0
2024-05-02 15:00:00,243.31,243.71,243.23,243.71,9615.0,237.1851,237.575,237.1071,237.575,9615.0
2024-05-02 15:05:00,243.69,244.01,243.68,243.96,7047.0,237.5555,237.8674,237.5457,237.8187,7047.0
2024-05-02 15:10:00,244.01,244.13,243.58,243.72,18261.0,237.8674,237.9844,237.4483,237.5847,18261.0
2024-05-02 15:15:00,243.75,243.78,243.35,243.46,7190.0,237.614,237.6432,237.2241,237.3313,7190.0
2024-05-02 15:20:00,243.42,243.62,243.28,243.38,9454.0,237.2923,237.4873,237.1558,237.2533,9454.0
2024-05-02 15:25:00,243.42,243.83,243.32,243.47,13714.0,237.2923,237.692,237.1948,237.341,13714.0
2024-05-02 15:30:00,243.4,243.42,242.76,242.92,9661.0,237.2728,237.2923,236.6489,236.8049,9661.0
2024-05-02 15:35:00,242.84,242.99,242.54,242.8,16496.0,236.7269,236.8731,236.4344,236.6879,16496.0
2024-05-02 15:40:00,242.85,243.09,242.66,242.72,13819.0,236.7366,236.9706,236.5514,236.6099,13819.0
2024-05-02 15:45:00,242.76,243.13,242.66,242.98,25063.0,236.6489,237.0096,236.5514,236.8634,25063.0
2024-05-02 15:50:00,243.01,243.5,242.85,243.24,45522.0,236.8926,237.3703,236.7366,237.1168,45522.0
2024-05-02 15:55:00,243.27,243.85,243.07,243.65,121505.0,237.1461,237.7115,236.9511,237.5165,121505.0
2024-05-03 09:30:00,244.23,245.11,244.08,244.85,21381.0,238.0819,238.9397,237.9357,238.6863,21381.0
2024-05-03 09:35:00,244.81,245.24,244.51,245.05,9540.0,238.6473,239.0665,238.3548,238.8813,9540.0
2024-05-03 09:40:00,245.05,246.0,245.05,245.64,10322.0,238.8813,239.8073,238.8813,239.4564,10322.0
2024-05-03 09:45:00,245.79,246.61,245.59,246.26,10976.0,239.6026,240.402,239.4077,240.0608,10976.0
2024-05-03 09:50:00,246.35,246.82,246.34,246.82,5302.0,240.1485,240.6067,240.1388,240.6067,5302.0
2024-05-03 09:55:00,246.8,246.89,246.54,246.54,8852.0,240.5872,240.6749,240.3337,240.3337,8852.0
2024-05-03 10:00:00,246.74,247.39,245.77,245.96,17102.0,240.5287,241.1623,239.5831,239.7683,17102.0
2024-05-03 10:05:00,246.0,246.22,245.7,245.7,15566.0,239.8073,240.0218,239.5149,239.5149,15566.0
2024-05-03 10:10:00,245.83,245.83,244.82,245.12,14821.0,239.6416,239.6416,238.657,238.9495,14821.0
2024-05-03 10:15:00,245.11,245.31,244.92,245.31,15598.0,238.9397,239.1347,238.7545,239.1347,15598.0
2024-05-03 10:20:00,245.14,245.15,244.7,244.7,6903.0,238.969,238.9787,238.5401,238.5401,6903.0
2024-05-03 10:25:00,244.7,244.91,244.58,244.91,15441.0,238.5401,238.7448,238.4231,238.7448,15441.0
2024-05-03 10:30:00,245.03,245.51,244.98,245.18,6346.0,238.8618,239.3297,238.813,239.008,6346.0
2024-05-03 10:35:00,245.02,245.56,244.72,245.55,9163.0,238.852,239.3784,238.5596,239.3687,9163.0
2024-05-03 10:40:00,245.52,245.6,245.27,245.41,15683.0,239.3394,239.4174,239.0957,239.2322,15683.0
2024-05-03 10:45:00,245.4,245.41,245.24,245.29,3550.0,239.2224,239.2322,239.0665,239.1152,3550.0
2024-05-03 10:50:00,245.38,245.38,244.57,244.61,6459.0,239.2029,239.2029,238.4133,238.4523,6459.0
2024-05-03 10:55:00,244.68,245.0,244.63,244.8,4962.0,238.5206,238.8325,238.4718,238.6375,4962.0
2024-05-03 11:00:00,244.71,244.75,244.36,244.75,13439.0,238.5498,238.5888,238.2086,238.5888,13439.0
2024-05-03 11:05:00,244.68,245.18,244.58,245.0,15353.0,238.5206,239.008,238.4231,238.8325,15353.0
2024-05-03 11:10:00,245.0,245.12,244.72,244.82,7119.0,238.8325,238.9495,238.5596,238.657,7119.0
2024-05-03 11:15:00,244.91,245.19,244.82,245.12,4204.0,238.7448,239.0177,238.657,238.9495,4204.0
2024-05-03 11:20:00,245.11,245.11,244.77,244.96,3932.0,238.9397,238.9397,238.6083,238.7935,3932.0
2024-05-03 11:25:00,245.01,245.14,244.89,244.99,15321.0,238.8423,238.969,238.7253,238.8228,15321.0
2024-05-03 11:30:00,244.99,245.62,244.89,245.49,13174.0,238.8228,239.4369,238.7253,239.3102,13174.0
2024-05-03 11:35:00,245.52,245.69,245.49,245.58,5328.0,239.3394,239.5051,239.3102,239.3979,5328.0
2024-05-03 11:40:00,245.58,245.92,245.58,245.7,4805.0,239.3979,239.7294,239.3979,239.5149,4805.0
2024-05-03 11:45:00,245.59,245.66,245.48,245.66,5006.0,239.4077,239.4759,239.3004,239.4759,5006.0
2024-05-03 11:50:00,245.66,245.89,245.57,245.89,3849.0,239.4759,239.7001,239.3882,239.7001,3849.0
2024-05-03 11:55:00,245.97,246.36,245.92,246.13,5602.0,239.7781,240.1583,239.7294,239.9341,5602.0
2024-05-03 12:00:00,246.17,246.41,246.17,246.25,3638.0,239.9731,240.207,239.9731,240.051,3638.0
2024-05-03 12:05:00,246.06,246.13,245.92,246.05,1908.0,239.8658,239.9341,239.7294,239.8561,1908.0
2024-05-03 12:10:00,246.06,246.15,245.96,246.02,3113.0,239.8658,239.9536,239.7683,239.8268,3113.0
2024-05-03 12:15:00,246.0,246.13,245.9,246.04,3001.0,239.8073,239.9341,239.7099,239.8463,3001.0
2024-05-03 12:20:00,246.1,246.29,246.03,246.2,4078.0,239.9048,240.09,239.8366,240.0023,4078.0
2024-05-03 12:25:00,246.19,246.21,245.95,246.0,14702.0,239.9926,240.0121,239.7586,239.8073,14702.0
2024-05-03 12:30:00,246.01,246.27,245.78,246.24,5184.0,239.8171,240.0705,239.5929,240.0413,5184.0
2024-05-03 12:35:00,246.21,246.44,246.21,246.34,5025.0,240.0121,240.2363,240.0121,240.1388,5025.0
2024-05-03 12:40:00,246.34,246.37,246.22,246.28,4645.0,240.1388,240.168,240.0218,240.0803,4645.0
2024-05-03 12:45:00,246.33,246.49,246.33,246.35,3727.0,240.129,240.285,240.129,240.1485,3727.0
2024-05-03 12:50:00,246.49,246.58,246.43,246.51,4602.0,240.285,240.3727,240.2265,240.3045,4602.0
2024-05-03 12:55:00,246.45,246.56,246.14,246.34,7167.0,240.246,240.3532,239.9438,240.1388,7167.0
2024-05-03 13:00:00,246.44,246.63,246.37,246.46,2500.0,240.2363,240.4215,240.168,240.2558,2500.0
2024-05-03 13:05:00,246.49,246.49,246.2,246.27,1588.0,240.285,240.285,240.0023,240.0705,1588.0
2024-05-03 13:10:00,246.29,246.29,245.89,245.89,900.0,240.09,240.09,239.7001,239.7001,900.0
2024-05-03 13:15:00,245.87,246.01,245.79,245.8,7171.0,239.6806,239.8171,239.6026,239.6124,7171.0
2024-05-03 13:20:00,245.81,245.82,245.59,245.6,1921.0,239.6221,239.6319,239.4077,239.4174,1921.0
2024-05-03 13:25:00,245.63,246.03,245.54,246.02,5690.0,239.4467,239.8366,239.3589,239.8268,5690.0
2024-05-03 13:30:00,246.02,246.02,245.8,245.94,5174.0,239.8268,239.8268,239.6124,239.7489,5174.0
2024-05-03 13:35:00,245.99,246.24,245.9,246.16,5892.0,239.7976,240.0413,239.7099,239.9633,5892.0
2024-05-03 13:40:00,246.24,246.39,246.23,246.34,7530.0,240.0413,240.1875,240.0316,240.1388,7530.0
2024-05-03 13:45:00,246.2,246.34,245.94,246.12,13128.0,240.0023,240.1388,239.7489,239.9243,13128.0
2024-05-03 13:50:00,246.02,246.21,245.99,246.08,3152.0,239.8268,240.0121,239.7976,239.8853,3152.0
2024-05-03 13:55:00,246.01,246.17,245.89,246.17,14903.0,239.8171,239.9731,239.7001,239.9731,14903.0
2024-05-03 14:00:00,246.17,246.28,245.98,245.98,2958.0,239.9731,240.0803,239.7878,239.7878,2958.0
2024-05-03 14:05:00,245.97,245.98,245.81,245.94,2152.0,239.7781,239.7878,239.6221,239.7489,2152.0
2024-05-03 14:10:00,245.93,245.93,245.49,245.49,2841.0,239.7391,239.7391,239.3102,239.3102,2841.0
2024-05-03 14:15:00,245.52,245.85,245.5,245.81,7981.0,239.3394,239.6611,239.3199,239.6221,7981.0
2024-05-03 14:20:00,245.81,245.82,245.66,245.7,906.0,239.6221,239.6319,239.4759,239.5149,906.0
2024-05-03 14:25:00,245.68,245.87,245.67,245.77,3802.0,239.4954,239.6806,239.4856,239.5831,3802.0
2024-05-03 14:30:00,245.73,245.94,245.72,245.92,2832.0,239.5441,239.7489,239.5344,239.7294,2832.0
2024-05-03 14:35:00,245.84,246.06,245.84,246.0,3479.0,239.6514,239.8658,239.6514,239.8073,3479.0
2024-05-03 14:40:00,245.99,246.12,245.96,246.09,3446.0,239.7976,239.9243,239.7683,239.8951,3446.0
2024-05-03 14:45:00,246.04,246.18,245.98,246.12,3362.0,239.8463,239.9828,239.7878,239.9243,3362.0
2024-05-03 14:50:00,246.12,246.21,246.12,246.17,3231.0,239.9243,240.0121,239.9243,239.9731,3231.0
2024-05-03 14:55:00,246.11,246.11,245.96,246.08,4746.0,239.9146,239.9146,239.7683,239.8853,4746.0
2024-05-03 15:00:00,246.05,246.09,245.92,246.02,2448.0,239.8561,239.8951,239.7294,239.8268,2448.0
2024-05-03 15:05:00,246.05,246.39,245.98,246.28,8238.0,239.8561,240.1875,239.7878,240.0803,8238.0
2024-05-03 15:10:00,246.2,246.23,246.01,246.17,4407.0,240.0023,240.0316,239.8171,239.9731,4407.0
2024-05-03 15:15:00,246.23,246.36,246.09,246.09,2787.0,240.0316,240.1583,239.8951,239.8951,2787.0
2024-05-03 15:20:00,246.15,246.34,246.13,246.27,5008.0,239.9536,240.1388,239.9341,240.0705,5008.0
2024-05-03 15:25:00,246.31,246.31,246.12,246.19,4435.0,240.1095,240.1095,239.9243,239.9926,4435.0
2024-05-03 15:30:00,246.16,246.18,245.93,245.97,8283.0,239.9633,239.9828,239.7391,239.7781,8283.0
2024-05-03 15:35:00,245.97,246.26,245.9,246.14,7439.0,239.7781,240.0608,239.7099,239.9438,7439.0
2024-05-03 15:40:00,246.15,246.31,246.06,246.31,11909.0,239.9536,240.1095,239.8658,240.1095,11909.0
2024-05-03 15:45:00,246.25,246.77,246.03,246.27,27511.0,240.051,240.558,239.8366,240.0705,27511.0
2024-05-03 15:50:00,246.2,246.37,245.96,245.96,23501.0,240.0023,240.168,239.7683,239.7683,23501.0
2024-05-03 15:55:00,245.91,246.21,245.77,245.85,80879.0,239.7196,240.0121,239.5831,239.6611,80879.0
2024-05-06 09:30:00,247.43,247.53,245.96,246.51,11809.0,241.2013,241.2988,239.7683,240.3045,11809.0
2024-05-06 09:35:00,245.92,246.22,245.62,245.64,3173.0,239.7294,240.0218,239.4369,239.4564,3173.0
2024-05-06 09:40:00,245.71,246.15,245.64,245.64,5615.0,239.5246,239.9536,239.4564,239.4564,5615.0
2024-05-06 09:45:00,245.99,246.49,245.93,246.48,3479.0,239.7976,240.285,239.7391,240.2753,3479.0
2024-05-06 09:50:00,246.48,246.63,246.26,246.27,6946.0,240.2753,240.4215,240.0608,240.0705,6946.0
2024-05-06 09:55:00,246.45,246.73,246.22,246.42,3309.0,240.246,240.519,240.0218,240.2168,3309.0
2024-05-06 10:00:00,246.48,246.51,246.22,246.31,9286.0,240.2753,240.3045,240.0218,240.1095,9286.0
2024-05-06 10:05:00,246.43,246.76,246.43,246.76,4080.0,240.2265,240.5482,240.2265,240.5482,4080.0
2024-05-06 10:10:00,246.68,246.68,246.38,246.64,5051.0,240.4702,240.4702,240.1778,240.4312,5051.0
2024-05-06 10:15:00,246.71,246.77,246.47,246.54,9774.0,240.4995,240.558,240.2655,240.3337,9774.0
2024-05-06 10:20:00,246.54,246.73,246.49,246.73,9710.0,240.3337,240.519,240.285,240.519,9710.0
2024-05-06 10:25:00,246.71,247.16,246.61,246.99,13841.0,240.4995,240.9381,240.402,240.7724,13841.0
2024-05-06 10:30:00,246.98,246.99,246.62,246.73,4833.0,240.7627,240.7724,240.4117,240.519,4833.0
2024-05-06 10:35:00,246.75,247.02,246.74,246.91,6275.0,240.5385,240.8017,240.5287,240.6944,6275.0
2024-05-06 10:40:00,246.91,246.96,246.38,246.66,8474.0,240.6944,240.7432,240.1778,240.4507,8474.0
2024-05-06 10:45:00,246.53,246.65,246.44,246.65,1668.0,240.324,240.441,240.2363,240.441,1668.0
2024-05-06 10:50:00,246.47,246.47,246.11,246.17,3021.0,240.2655,240.2655,239.9146,239.9731,3021.0
2024-05-06 10:55:00,246.29,246.4,246.02,246.08,3914.0,240.09,240.1973,239.8268,239.8853,3914.0
2024-05-06 11:00:00,246.0,246.05,245.54,245.93,3928.0,239.8073,239.8561,239.3589,239.7391,3928.0
2024-05-06 11:05:00,246.04,246.11,245.89,245.95,6667.0,239.8463,239.9146,239.7001,239.7586,6667.0
2024-05-06 11:10:00,245.93,246.08,245.84,245.96,7325.0,239.7391,239.8853,239.6514,239.7683,7325.0
2024-05-06 11:15:00,245.93,245.93,245.67,245.76,16823.0,239.7391,239.7391,239.4856,239.5734,16823.0
2024-05-06 11:20:00,245.72,245.72,245.47,245.52,14940.0,239.5344,239.5344,239.2907,239.3394,14940.0
2024-05-06 11:25:00,245.52,245.59,245.25,245.26,14620.0,239.3394,239.4077,239.0762,239.086,14620.0
2024-05-06 11:30:00,245.26,245.26,244.89,244.97,9308.0,239.086,239.086,238.7253,238.8033,9308.0
2024-05-06 11:35:00,244.97,245.43,244.93,245.39,4135.0,238.8033,239.2517,238.7643,239.2127,4135.0
2024-05-06 11:40:00,245.3,245.33,245.2,245.21,800.0,239.125,239.1542,239.0275,239.0372,800.0
2024-05-06 11:45:00,245.22,245.41,245.21,245.41,2347.0,239.047,239.2322,239.0372,239.2322,2347.0
2024-05-06 11:50:00,245.3,245.37,245.25,245.26,5336.0,239.125,239.1932,239.0762,239.086,5336.0
2024-05-06 11:55:00,245.26,245.36,245.15,245.17,11232.0,239.086,239.1835,238.9787,238.9982,11232.0
2024-05-06 12:00:00,245.0,245.27,245.0,245.21,3864.0,238.8325,239.0957,238.8325,239.0372,3864.0
2024-05-06 12:05:00,245.24,245.38,245.22,245.22,1144.0,239.0665,239.2029,239.047,239.047,1144.0
2024-05-06 12:10:00,245.31,245.4,245.22,245.33,2524.0,239.1347,239.2224,239.047,239.1542,2524.0
2024-05-06 12:15:00,245.33,245.53,245.26,245.53,4458.0,239.1542,239.3492,239.086,239.3492,4458.0
2024-05-06 12:20:00,245.44,245.53,245.34,245.48,3217.0,239.2614,239.3492,239.164,239.3004,3217.0
2024-05-06 12:25:00,245.3,245.61,245.28,245.52,9751.0,239.125,239.4272,239.1055,239.3394,9751.0
2024-05-06 12:30:00,245.52,245.66,245.49,245.62,5956.0,239.3394,239.4759,239.3102,239.4369,5956.0
2024-05-06 12:35:00,245.63,245.71,245.51,245.65,6200.0,239.4467,239.5246,239.3297,239.4662,6200.0
2024-05-06 12:40:00,245.6,245.67,245.53,245.57,1753.0,239.4174,239.4856,239.3492,239.3882,1753.0
2024-05-06 12:45:00,245.59,245.68,245.47,245.58,7532.0,239.4077,239.4954,239.2907,239.3979,7532.0
2024-05-06 12:50:00,245.62,245.99,245.61,245.95,5881.0,239.4369,239.7976,239.4272,239.7586,5881.0
2024-05-06 12:55:00,245.93,245.95,245.85,245.94,1859.0,239.7391,239.7586,239.6611,239.7489,1859.0
2024-05-06 13:00:00,245.9,246.1,245.88,246.09,3886.0,239.7099,239.9048,239.6904,239.8951,3886.0
2024-05-06 13:05:00,246.06,246.06,245.86,245.87,4384.0,239.8658,239.8658,239.6709,239.6806,4384.0
2024-05-06 13:10:00,245.91,245.95,245.73,245.8,3002.0,239.7196,239.7586,239.5441,239.6124,3002.0
2024-05-06 13:15:00,245.82,245.95,245.73,245.92,5597.0,239.6319,239.7586,239.5441,239.7294,5597.0
2024-05-06 13:20:00,246.0,246.01,245.86,245.98,4716.0,239.8073,239.8171,239.6709,239.7878,4716.0
2024-05-06 13:25:00,246.0,246.33,245.99,246.25,2423.0,239.8073,240.129,239.7976,240.051,2423.0
2024-05-06 13:30:00,246.22,246.39,246.2,246.31,8225.0,240.0218,240.1875,240.0023,240.1095,8225.0
2024-05-06 13:35:00,246.32,246.58,246.31,246.37,6551.0,240.1193,240.3727,240.1095,240.168,6551.0
2024-05-06 13:40:00,246.4,246.46,246.26,246.43,6118.0,240.1973,240.2558,240.0608,240.2265,6118.0
2024-05-06 13:45:00,246.32,246.45,246.32,246.35,1409.0,240.1193,240.246,240.1193,240.1485,1409.0
2024-05-06 13:50:00,246.39,246.54,246.33,246.49,4216.0,240.1875,240.3337,240.129,240.285,4216.0
2024-05-06 13:55:00,246.54,246.58,246.36,246.5,3228.0,240.3337,240.3727,240.1583,240.2948,3228.0
2024-05-06 14:00:00,246.44,246.47,246.34,246.43,3248.0,240.2363,240.2655,240.1388,240.2265,3248.0
2024-05-06 14:05:00,246.44,246.75,246.38,246.68,5091.0,240.2363,240.5385,240.1778,240.4702,5091.0
2024-05-06 14:10:00,246.77,246.88,246.75,246.81,5878.0,240.558,240.6652,240.5385,240.597,5878.0
2024-05-06 14:15:00,246.78,246.78,246.62,246.65,3535.0,240.5677,240.5677,240.4117,240.441,3535.0
2024-05-06 14:20:00,246.72,246.74,246.61,246.67,5609.0,240.5092,240.5287,240.402,240.4605,5609.0
2024-05-06 14:25:00,246.71,247.09,246.68,246.86,7840.0,240.4995,240.8699,240.4702,240.6457,7840.0
2024-05-06 14:30:00,246.87,246.93,246.77,246.83,6042.0,240.6554,240.7139,240.558,240.6164,6042.0
2024-05-06 14:35:00,246.87,246.98,246.61,246.62,3130.0,240.6554,240.7627,240.402,240.4117,3130.0
2024-05-06 14:40:00,246.65,247.01,246.65,246.97,14751.0,240.441,240.7919,240.441,240.7529,14751.0
2024-05-06 14:45:00,246.91,246.91,246.77,246.87,3259.0,240.6944,240.6944,240.558,240.6554,3259.0
2024-05-06 14:50:00,246.81,246.88,246.79,246.79,1267.0,240.597,240.6652,240.5775,240.5775,1267.0
2024-05-06 14:55:00,246.79,246.85,246.62,246.78,7279.0,240.5775,240.6359,240.4117,240.5677,7279.0
2024-05-06 15:00:00,246.79,246.91,246.68,246.75,5153.0,240.5775,240.6944,240.4702,240.5385,5153.0
2024-05-06 15:05:00,246.74,246.77,246.54,246.54,1987.0,240.5287,240.558,240.3337,240.3337,1987.0
2024-05-06 15:10:00,246.59,246.9,246.59,246.73,6311.0,240.3825,240.6847,240.3825,240.519,6311.0
2024-05-06 15:15:00,246.73,246.9,246.66,246.75,4743.0,240.519,240.6847,240.4507,240.5385,4743.0
2024-05-06 15:20:00,246.71,246.93,246.71,246.91,3852.0,240.4995,240.7139,240.4995,240.6944,3852.0
2024-05-06 15:25:00,246.95,247.08,246.92,246.96,6769.0,240.7334,240.8602,240.7042,240.7432,6769.0
2024-05-06 15:30:00,246.91,246.95,246.79,246.88,5505.0,240.6944,240.7334,240.5775,240.6652,5505.0
2024-05-06 15:35:00,246.8,247.07,246.8,246.99,5941.0,240.5872,240.8504,240.5872,240.7724,5941.0
2024-05-06 15:40:00,246.98,246.99,246.86,246.91,13163.0,240.7627,240.7724,240.6457,240.6944,13163.0
2024-05-06 15:45:00,246.83,247.34,246.78,247.34,13236.0,240.6164,241.1136,240.5677,241.1136,13236.0
2024-05-06 15:50:00,247.3,247.47,247.08,247.42,18437.0,241.0746,241.2403,240.8602,241.1916,18437.0
2024-05-06 15:55:00,247.45,247.75,247.24,247.54,42189.0,241.2208,241.5133,241.0161,241.3086,42189.0
2024-05-07 09:30:00,248.62,248.91,247.9,248.25,14797.0,242.3614,242.6441,241.6595,242.0007,14797.0
2024-05-07 09:35:00,248.61,248.61,247.11,247.92,2628.0,242.3516,242.3516,240.8894,241.679,2628.0
2024-05-07 09:40:00,248.2,248.71,248.1,248.47,2329.0,241.952,242.4491,241.8545,242.2152,2329.0
2024-05-07 09:45:00,248.19,248.48,248.18,248.21,1133.0,241.9422,242.2249,241.9325,241.9617,1133.0
2024-05-07 09:50:00,248.62,248.73,248.31,248.55,4951.0,242.3614,242.4686,242.0592,242.2931,4951.0
2024-05-07 09:55:00,248.29,248.37,247.71,247.81,8411.0,242.0397,242.1177,241.4743,241.5718,8411.0
2024-05-07 10:00:00,247.84,247.84,247.37,247.49,738.0,241.601,241.601,241.1429,241.2598,738.0
2024-05-07 10:05:00,247.43,247.43,246.63,246.65,6837.0,241.2013,241.2013,240.4215,240.441,6837.0
2024-05-07 10:10:00,246.64,247.05,246.53,247.05,12381.0,240.4312,240.8309,240.324,240.8309,12381.0
2024-05-07 10:15:00,247.08,247.45,246.94,247.45,7427.0,240.8602,241.2208,240.7237,241.2208,7427.0
2024-05-07 10:20:00,247.48,247.72,247.21,247.58,12839.0,241.2501,241.484,240.9869,241.3476,12839.0
2024-05-07 10:25:00,247.66,247.74,247.4,247.65,6414.0,241.4256,241.5035,241.1721,241.4158,6414.0
2024-05-07 10:30:00,247.61,247.67,247.41,247.67,4818.0,241.3768,241.4353,241.1818,241.4353,4818.0
2024-05-07 10:35:00,247.67,247.75,247.54,247.63,5659.0,241.4353,241.5133,241.3086,241.3963,5659.0
2024-05-07 10:40:00,247.65,247.7,247.61,247.63,2990.0,241.4158,241.4645,241.3768,241.3963,2990.0
2024-05-07 10:45:00,247.76,247.77,247.55,247.72,3044.0,241.523,241.5328,241.3183,241.484,3044.0
2024-05-07 10:50:00,247.77,247.77,247.22,247.24,10480.0,241.5328,241.5328,240.9966,241.0161,10480.0
2024-05-07 10:55:00,247.34,247.5,247.34,247.5,2075.0,241.1136,241.2696,241.1136,241.2696,2075.0
2024-05-07 11:00:00,247.56,247.7,247.47,247.48,33325.0,241.3281,241.4645,241.2403,241.2501,33325.0
2024-05-07 11:05:00,247.42,247.67,247.33,247.57,13316.0,241.1916,241.4353,241.1039,241.3378,13316.0
2024-05-07 11:10:00,247.56,248.04,247.55,247.97,17390.0,241.3281,241.796,241.3183,241.7277,17390.0
2024-05-07 11:15:00,247.95,248.02,247.82,247.87,3355.0,241.7083,241.7765,241.5815,241.6303,3355.0
2024-05-07 11:20:00,247.82,247.82,247.63,247.76,3658.0,241.5815,241.5815,241.3963,241.523,3658.0
2024-05-07 11:25:00,247.73,247.82,247.45,247.54,15738.0,241.4938,241.5815,241.2208,241.3086,15738.0
2024-05-07 11:30:00,247.47,247.58,247.29,247.39,16574.0,241.2403,241.3476,241.0649,241.1623,16574.0
2024-05-07 11:35:00,247.44,247.44,247.23,247.28,4733.0,241.2111,241.2111,241.0064,241.0551,4733.0
2024-05-07 11:40:00,247.3,247.44,247.29,247.37,8409.0,241.0746,241.2111,241.0649,241.1429,8409.0
2024-05-07 11:45:00,247.31,247.41,247.19,247.36,7161.0,241.0844,241.1818,240.9674,241.1331,7161.0
2024-05-07 11:50:00,247.44,247.8,247.44,247.59,5233.0,241.2111,241.562,241.2111,241.3573,5233.0
2024-05-07 11:55:00,247.76,247.83,247.57,247.71,4658.0,241.523,241.5913,241.3378,241.4743,4658.0
2024-05-07 12:00:00,247.59,247.66,247.48,247.56,1961.0,241.3573,241.4256,241.2501,241.3281,1961.0
2024-05-07 12:05:00,247.52,247.65,247.49,247.54,3646.0,241.2891,241.4158,241.2598,241.3086,3646.0
2024-05-07 12:10:00,247.61,247.69,247.46,247.67,9368.0,241.3768,241.4548,241.2306,241.4353,9368.0
2024-05-07 12:15:00,247.68,247.89,247.49,247.69,13661.0,241.445,241.6498,241.2598,241.4548,13661.0
2024-05-07 12:20:00,247.81,248.15,247.78,248.09,1065.0,241.5718,241.9032,241.5425,241.8447,1065.0
2024-05-07 12:25:00,248.14,248.21,248.09,248.16,2163.0,241.8935,241.9617,241.8447,241.913,2163.0
2024-05-07 12:30:00,248.2,248.47,248.12,248.29,1483.0,241.952,242.2152,241.874,242.0397,1483.0
2024-05-07 12:35:00,248.19,248.35,248.14,248.22,2480.0,241.9422,242.0982,241.8935,241.9715,2480.0
2024-05-07 12:40:00,248.3,248.3,247.92,247.92,4860.0,242.0494,242.0494,241.679,241.679,4860.0
2024-05-07 12:45:00,247.92,248.06,247.9,247.9,2635.0,241.679,241.8155,241.6595,241.6595,2635.0
2024-05-07 12:50:00,248.05,248.28,247.96,248.18,6043.0,241.8057,242.0299,241.718,241.9325,6043.0
2024-05-07 12:55:00,248.24,248.24,248.0,248.0,1768.0,241.991,241.991,241.757,241.757,1768.0
2024-05-07 13:00:00,248.01,248.28,248.01,248.27,5773.0,241.7667,242.0299,241.7667,242.0202,5773.0
2024-05-07 13:05:00,248.2,248.31,248.19,248.24,913.0,241.952,242.0592,241.9422,241.991,913.0
2024-05-07 13:10:00,248.31,248.31,248.23,248.28,886.0,242.0592,242.0592,241.9812,242.0299,886.0
2024-05-07 13:15:00,248.25,248.25,248.15,248.22,819.0,242.0007,242.0007,241.9032,241.9715,819.0
2024-05-07 13:20:00,248.26,248.43,248.25,248.37,2540.0,242.0104,242.1762,242.0007,242.1177,2540.0
2024-05-07 13:25:00,248.37,248.75,248.37,248.68,2503.0,242.1177,242.4881,242.1177,242.4199,2503.0
2024-05-07 13:30:00,248.64,248.64,248.24,248.34,11838.0,242.3809,242.3809,241.991,242.0884,11838.0
2024-05-07 13:35:00,248.34,248.34,247.9,247.99,3621.0,242.0884,242.0884,241.6595,241.7472,3621.0
2024-05-07 13:40:00,247.9,248.0,247.77,247.82,6055.0,241.6595,241.757,241.5328,241.5815,6055.0
2024-05-07 13:45:00,247.78,247.84,247.27,247.32,7511.0,241.5425,241.601,241.0454,241.0941,7511.0
2024-05-07 13:50:00,247.36,247.5,247.34,247.43,3076.0,241.1331,241.2696,241.1136,241.2013,3076.0
2024-05-07 13:55:00,247.47,247.47,247.25,247.36,3664.0,241.2403,241.2403,241.0259,241.1331,3664.0
2024-05-07 14:00:00,247.37,247.38,247.25,247.32,6145.0,241.1429,241.1526,241.0259,241.0941,6145.0
2024-05-07 14:05:00,247.33,247.37,247.19,247.23,4871.0,241.1039,241.1429,240.9674,241.0064,4871.0
2024-05-07 14:10:00,247.23,247.35,247.23,247.31,5107.0,241.0064,241.1234,241.0064,241.0844,5107.0
2024-05-07 14:15:00,247.3,247.36,247.21,247.28,7260.0,241.0746,241.1331,240.9869,241.0551,7260.0
2024-05-07 14:20:00,247.34,247.88,247.34,247.88,9209.0,241.1136,241.64,241.1136,241.64,9209.0
2024-05-07 14:25:00,247.93,247.97,247.82,247.87,1448.0,241.6888,241.7277,241.5815,241.6303,1448.0
2024-05-07 14:30:00,247.77,247.78,247.62,247.7,2638.0,241.5328,241.5425,241.3866,241.4645,2638.0
2024-05-07 14:35:00,247.65,247.66,247.57,247.66,927.0,241.4158,241.4256,241.3378,241.4256,927.0
2024-05-07 14:40:00,247.53,247.68,247.51,247.64,3256.0,241.2988,241.445,241.2793,241.4061,3256.0
2024-05-07 14:45:00,247.54,247.6,247.5,247.58,2793.0,241.3086,241.3671,241.2696,241.3476,2793.0
2024-05-07 14:50:00,247.56,247.92,247.56,247.83,4205.0,241.3281,241.679,241.3281,241.5913,4205.0
2024-05-07 14:55:00,247.85,247.89,247.77,247.81,1560.0,241.6108,241.6498,241.5328,241.5718,1560.0
2024-05-07 15:00:00,247.81,247.97,247.76,247.96,4075.0,241.5718,241.7277,241.523,241.718,4075.0
2024-05-07 15:05:00,248.01,248.31,248.01,248.23,3737.0,241.7667,242.0592,241.7667,241.9812,3737.0
2024-05-07 15:10:00,248.28,248.32,248.21,248.27,3849.0,242.0299,242.0689,241.9617,242.0202,3849.0
2024-05-07 15:15:00,248.28,248.34,248.17,248.2,4435.0,242.0299,242.0884,241.9227,241.952,4435.0
2024-05-07 15:20:00,248.2,248.44,248.19,248.41,4628.0,241.952,242.1859,241.9422,242.1567,4628.0
2024-05-07 15:25:00,248.43,248.43,248.15,248.3,10618.0,242.1762,242.1762,241.9032,242.0494,10618.0
2024-05-07 15:30:00,248.4,248.65,248.32,248.37,6559.0,242.1469,242.3906,242.0689,242.1177,6559.0
2024-05-07 15:35:00,248.38,248.54,248.32,248.33,8261.0,242.1274,242.2834,242.0689,242.0787,8261.0
2024-05-07 15:40:00,248.34,248.62,248.2,248.2,9237.0,242.0884,242.3614,241.952,241.952,9237.0
2024-05-07 15:45:00,248.24,248.73,248.21,248.42,10756.0,241.991,242.4686,241.9617,242.1664,10756.0
2024-05-07 15:50:00,248.5,248.96,248.46,248.83,15789.0,242.2444,242.6928,242.2054,242.5661,15789.0
2024-05-07 15:55:00,248.88,248.88,248.57,248.72,42699.0,242.6148,242.6148,242.3126,242.4589,42699.0
2024-05-08 09:30:00,248.6,248.9,248.35,248.89,19451.0,242.3419,242.6343,242.0982,242.6246,19451.0
2024-05-08 09:35:00,248.99,248.99,248.18,248.28,633.0,242.7221,242.7221,241.9325,242.0299,633.0
2024-05-08 09:40:00,248.37,248.37,247.81,247.89,1372.0,242.1177,242.1177,241.5718,241.6498,1372.0
2024-05-08 09:45:00,247.96,248.08,247.6,247.73,2463.0,241.718,241.835,241.3671,241.4938,2463.0
2024-05-08 09:50:00,247.66,247.8,247.53,247.57,1053.0,241.4256,241.562,241.2988,241.3378,1053.0
2024-05-08 09:55:00,247.4,247.78,247.3,247.32,2001.0,241.1721,241.5425,241.0746,241.0941,2001.0
2024-05-08 10:00:00,247.36,247.62,247.22,247.42,2525.0,241.1331,241.3866,240.9966,241.1916,2525.0
2024-05-08 10:05:00,247.26,248.04,247.23,248.01,4620.0,241.0356,241.796,241.0064,241.7667,4620.0
2024-05-08 10:10:00,248.07,248.62,248.0,248.48,4218.0,241.8252,242.3614,241.757,242.2249,4218.0
2024-05-08 10:15:00,248.41,248.55,248.26,248.27,3646.0,242.1567,242.2931,242.0104,242.0202,3646.0
2024-05-08 10:20:00,248.21,248.43,247.98,248.29,13562.0,241.9617,242.1762,241.7375,242.0397,13562.0
2024-05-08 10:25:00,248.13,248.14,247.96,248.14,2488.0,241.8837,241.8935,241.718,241.8935,2488.0
2024-05-08 10:30:00,248.14,248.14,247.84,248.02,1721.0,241.8935,241.8935,241.601,241.7765,1721.0
2024-05-08 10:35:00,247.98,248.03,247.98,248.03,200.0,241.7375,241.7862,241.7375,241.7862,200.0
2024-05-08 10:40:00,248.0,248.0,247.72,247.72,2194.0,241.757,241.757,241.484,241.484,2194.0
2024-05-08 10:45:00,247.85,248.08,247.85,248.08,1400.0,241.6108,241.835,241.6108,241.835,1400.0
2024-05-08 10:50:00,248.14,248.18,248.02,248.17,1346.0,241.8935,241.9325,241.7765,241.9227,1346.0
2024-05-08 10:55:00,248.22,248.54,248.22,248.4,2713.0,241.9715,242.2834,241.9715,242.1469,2713.0
2024-05-08 11:00:00,248.49,248.66,248.41,248.66,4396.0,242.2347,242.4004,242.1567,242.4004,4396.0
2024-05-08 11:05:00,248.66,248.7,248.26,248.37,4732.0,242.4004,242.4394,242.0104,242.1177,4732.0
2024-05-08 11:10:00,248.3,248.41,248.06,248.13,2101.0,242.0494,242.1567,241.8155,241.8837,2101.0
2024-05-08 11:15:00,248.03,248.08,247.94,247.97,4199.0,241.7862,241.835,241.6985,241.7277,4199.0
2024-05-08 11:20:00,247.92,247.95,247.79,247.84,1590.0,241.679,241.7083,241.5523,241.601,1590.0
2024-05-08 11:25:00,247.83,247.87,247.61,247.61,2149.0,241.5913,241.6303,241.3768,241.3768,2149.0
2024-05-08 11:30:00,247.55,247.76,247.49,247.66,3563.0,241.3183,241.523,241.2598,241.4256,3563.0
2024-05-08 11:35:00,247.56,247.57,247.42,247.56,1469.0,241.3281,241.3378,241.1916,241.3281,1469.0
2024-05-08 11:40:00,247.64,247.64,247.17,247.27,2669.0,241.4061,241.4061,240.9479,241.0454,2669.0
2024-05-08 11:45:00,247.24,247.33,247.16,247.23,2948.0,241.0161,241.1039,240.9381,241.0064,2948.0
2024-05-08 11:50:00,247.31,247.31,247.04,247.09,2178.0,241.0844,241.0844,240.8212,240.8699,2178.0
2024-05-08 11:55:00,247.09,247.09,246.9,247.0,4651.0,240.8699,240.8699,240.6847,240.7822,4651.0
2024-05-08 12:00:00,247.0,247.08,246.78,246.83,2309.0,240.7822,240.8602,240.5677,240.6164,2309.0
2024-05-08 12:05:00,246.78,246.79,246.67,246.73,1620.0,240.5677,240.5775,240.4605,240.519,1620.0
2024-05-08 12:10:00,246.69,246.84,246.69,246.84,3251.0,240.48,240.6262,240.48,240.6262,3251.0
2024-05-08 12:15:00,246.84,247.02,246.84,246.97,2714.0,240.6262,240.8017,240.6262,240.7529,2714.0
2024-05-08 12:20:00,246.95,246.95,246.66,246.66,1961.0,240.7334,240.7334,240.4507,240.4507,1961.0
2024-05-08 12:25:00,246.68,246.71,246.54,246.62,4354.0,240.4702,240.4995,240.3337,240.4117,4354.0
2024-05-08 12:30:00,246.59,246.59,246.27,246.31,2053.0,240.3825,240.3825,240.0705,240.1095,2053.0
2024-05-08 12:35:00,246.19,246.37,246.19,246.3,603.0,239.9926,240.168,239.9926,240.0998,603.0
2024-05-08 12:40:00,246.36,246.45,246.29,246.36,3028.0,240.1583,240.246,240.09,240.1583,3028.0
2024-05-08 12:45:00,246.36,246.61,246.36,246.57,2527.0,240.1583,240.402,240.1583,240.363,2527.0
2024-05-08 12:50:00,246.66,246.8,246.6,246.71,3524.0,240.4507,240.5872,240.3922,240.4995,3524.0
2024-05-08 12:55:00,246.75,246.82,246.61,246.61,5320.0,240.5385,240.6067,240.402,240.402,5320.0
2024-05-08 13:00:00,246.68,246.68,246.36,246.4,4943.0,240.4702,240.4702,240.1583,240.1973,4943.0
2024-05-08 13:05:00,246.46,246.47,246.42,246.42,1014.0,240.2558,240.2655,240.2168,240.2168,1014.0
2024-05-08 13:10:00,246.44,246.51,246.31,246.34,3377.0,240.2363,240.3045,240.1095,240.1388,3377.0
2024-05-08 13:15:00,246.42,246.65,246.38,246.59,2774.0,240.2168,240.441,240.1778,240.3825,2774.0
2024-05-08 13:20:00,246.53,246.62,246.44,246.52,3456.0,240.324,240.4117,240.2363,240.3143,3456.0
2024-05-08 13:25:00,246.59,246.69,246.48,246.67,6117.0,240.3825,240.48,240.2753,240.4605,6117.0
2024-05-08 13:30:00,246.6,246.6,246.33,246.42,5072.0,240.3922,240.3922,240.129,240.2168,5072.0
2024-05-08 13:35:00,246.37,246.5,246.36,246.46,2508.0,240.168,240.2948,240.1583,240.2558,2508.0
2024-05-08 13:40:00,246.44,246.53,246.44,246.53,2193.0,240.2363,240.324,240.2363,240.324,2193.0
2024-05-08 13:45:00,246.49,246.51,246.29,246.38,5683.0,240.285,240.3045,240.09,240.1778,5683.0
2024-05-08 13:50:00,246.43,246.47,246.12,246.12,8495.0,240.2265,240.2655,239.9243,239.9243,8495.0
2024-05-08 13:55:00,246.1,246.12,245.93,245.93,5138.0,239.9048,239.9243,239.7391,239.7391,5138.0
2024-05-08 14:00:00,245.86,246.19,245.84,246.19,20833.0,239.6709,239.9926,239.6514,239.9926,20833.0
2024-05-08 14:05:00,246.11,246.24,246.06,246.12,13894.0,239.9146,240.0413,239.8658,239.9243,13894.0
2024-05-08 14:10:00,246.03,246.13,245.84,245.89,8693.0,239.8366,239.9341,239.6514,239.7001,8693.0
2024-05-08 14:15:00,245.95,246.13,245.88,246.09,4705.0,239.7586,239.9341,239.6904,239.8951,4705.0
2024-05-08 14:20:00,246.04,246.14,245.9,245.95,5744.0,239.8463,239.9438,239.7099,239.7586,5744.0
2024-05-08 14:25:00,245.94,245.99,245.92,245.97,4869.0,239.7489,239.7976,239.7294,239.7781,4869.0
2024-05-08 14:30:00,245.99,246.03,245.75,245.85,10160.0,239.7976,239.8366,239.5636,239.6611,10160.0
2024-05-08 14:35:00,245.86,246.02,245.86,246.02,4573.0,239.6709,239.8268,239.6709,239.8268,4573.0
2024-05-08 14:40:00,245.97,246.08,245.92,246.0,3926.0,239.7781,239.8853,239.7294,239.8073,3926.0
2024-05-08 14:45:00,246.08,246.18,246.08,246.15,7430.0,239.8853,239.9828,239.8853,239.9536,7430.0
2024-05-08 14:50:00,246.12,246.18,245.91,245.91,7573.0,239.9243,239.9828,239.7196,239.7196,7573.0
2024-05-08 14:55:00,245.86,246.06,245.85,246.06,8124.0,239.6709,239.8658,239.6611,239.8658,8124.0
2024-05-08 15:00:00,246.06,246.16,245.9,245.94,10659.0,239.8658,239.9633,239.7099,239.7489,10659.0
2024-05-08 15:05:00,245.95,246.06,245.95,246.01,4866.0,239.7586,239.8658,239.7586,239.8171,4866.0
2024-05-08 15:10:00,246.03,246.32,246.0,246.22,7552.0,239.8366,240.1193,239.8073,240.0218,7552.0
2024-05-08 15:15:00,246.14,246.4,246.13,246.4,4825.0,239.9438,240.1973,239.9341,240.1973,4825.0
2024-05-08 15:20:00,246.39,246.53,246.29,246.48,8938.0,240.1875,240.324,240.09,240.2753,8938.0
2024-05-08 15:25:00,246.46,246.53,246.38,246.44,3101.0,240.2558,240.324,240.1778,240.2363,3101.0
2024-05-08 15:30:00,246.41,246.47,246.34,246.46,3675.0,240.207,240.2655,240.1388,240.2558,3675.0
2024-05-08 15:35:00,246.43,246.72,246.41,246.67,4261.0,240.2265,240.5092,240.207,240.4605,4261.0
2024-05-08 15:40:00,246.62,246.69,246.54,246.63,6864.0,240.4117,240.48,240.3337,240.4215,6864.0
2024-05-08 15:45:00,246.65,246.85,246.64,246.79,7906.0,240.441,240.6359,240.4312,240.5775,7906.0
2024-05-08 15:50:00,246.82,246.84,246.6,246.7,11544.0,240.6067,240.6262,240.3922,240.4897,11544.0
2024-05-08 15:55:00,246.67,246.82,246.14,246.28,69248.0,240.4605,240.6067,239.9438,240.0803,69248.0
2024-05-09 09:30:00,247.36,247.55,246.7,247.24,10800.0,241.1331,241.3183,240.4897,241.0161,10800.0
2024-05-09 09:35:00,247.49,247.5,246.9,246.9,2093.0,241.2598,241.2696,240.6847,240.6847,2093.0
2024-05-09 09:40:00,247.12,247.58,247.12,247.42,1327.0,240.8991,241.3476,240.8991,241.1916,1327.0
2024-05-09 09:45:00,247.46,247.92,247.46,247.84,3566.0,241.2306,241.679,241.2306,241.601,3566.0
2024-05-09 09:50:00,247.78,248.07,247.76,247.76,3198.0,241.5425,241.8252,241.523,241.523,3198.0
2024-05-09 09:55:00,247.91,247.92,247.66,247.75,2284.0,241.6693,241.679,241.4256,241.5133,2284.0
2024-05-09 10:00:00,247.9,248.07,247.75,248.07,4335.0,241.6595,241.8252,241.5133,241.8252,4335.0
2024-05-09 10:05:00,248.27,248.65,248.26,248.46,2185.0,242.0202,242.3906,242.0104,242.2054,2185.0
2024-05-09 10:10:00,248.52,248.73,248.42,248.56,4584.0,242.2639,242.4686,242.1664,242.3029,4584.0
2024-05-09 10:15:00,248.56,248.87,248.47,248.86,3062.0,242.3029,242.6051,242.2152,242.5953,3062.0
2024-05-09 10:20:00,248.75,249.05,248.54,249.03,11972.0,242.4881,242.7806,242.2834,242.7611,11972.0
2024-05-09 10:25:00,249.1,249.13,248.91,248.92,3188.0,242.8293,242.8585,242.6441,242.6538,3188.0
2024-05-09 10:30:00,248.98,249.02,248.79,248.85,3435.0,242.7123,242.7513,242.5271,242.5856,3435.0
2024-05-09 10:35:00,248.89,249.01,248.72,248.91,4266.0,242.6246,242.7416,242.4589,242.6441,4266.0
2024-05-09 10:40:00,249.05,249.07,248.7,248.71,3866.0,242.7806,242.8001,242.4394,242.4491,3866.0
2024-05-09 10:45:00,248.7,248.81,248.62,248.74,4143.0,242.4394,242.5466,242.3614,242.4784,4143.0
2024-05-09 10:50:00,248.87,249.0,248.72,248.89,4556.0,242.6051,242.7318,242.4589,242.6246,4556.0
2024-05-09 10:55:00,248.9,249.01,248.71,249.01,3058.0,242.6343,242.7416,242.4491,242.7416,3058.0
2024-05-09 11:00:00,248.92,248.97,248.58,248.65,3324.0,242.6538,242.7026,242.3224,242.3906,3324.0
2024-05-09 11:05:00,248.58,248.88,248.58,248.83,3296.0,242.3224,242.6148,242.3224,242.5661,3296.0
2024-05-09 11:10:00,248.9,248.9,248.84,248.86,2558.0,242.6343,242.6343,242.5758,242.5953,2558.0
2024-05-09 11:15:00,248.93,248.97,248.84,248.88,3518.0,242.6636,242.7026,242.5758,242.6148,3518.0
2024-05-09 11:20:00,248.88,248.9,248.45,248.48,4996.0,242.6148,242.6343,242.1957,242.2249,4996.0
2024-05-09 11:25:00,248.51,249.04,248.51,249.04,5220.0,242.2542,242.7708,242.2542,242.7708,5220.0
2024-05-09 11:30:00,248.96,249.27,248.87,249.05,8698.0,242.6928,242.995,242.6051,242.7806,8698.0
2024-05-09 11:35:00,249.06,249.2,248.95,249.05,4294.0,242.7903,242.9268,242.6831,242.7806,4294.0
2024-05-09 11:40:00,248.9,248.95,248.8,248.82,1477.0,242.6343,242.6831,242.5369,242.5564,1477.0
2024-05-09 11:45:00,248.8,248.82,248.62,248.64,1653.0,242.5369,242.5564,242.3614,242.3809,1653.0
2024-05-09 11:50:00,248.67,248.78,248.61,248.66,5300.0,242.4101,242.5174,242.3516,242.4004,5300.0
2024-05-09 11:55:00,248.66,248.7,248.42,248.67,8430.0,242.4004,242.4394,242.1664,242.4101,8430.0
2024-05-09 12:00:00,248.65,248.77,248.59,248.71,3421.0,242.3906,242.5076,242.3321,242.4491,3421.0
2024-05-09 12:05:00,248.59,248.7,248.58,248.61,977.0,242.3321,242.4394,242.3224,242.3516,977.0
2024-05-09 12:10:00,248.72,248.91,248.71,248.91,2694.0,242.4589,242.6441,242.4491,242.6441,2694.0
2024-05-09 12:15:00,248.9,248.9,248.78,248.83,2101.0,242.6343,242.6343,242.5174,242.5661,2101.0
2024-05-09 12:20:00,248.85,249.11,248.85,248.98,4883.0,242.5856,242.8391,242.5856,242.7123,4883.0
2024-05-09 12:25:00,248.98,249.06,248.89,248.92,1877.0,242.7123,242.7903,242.6246,242.6538,1877.0
2024-05-09 12:30:00,248.94,249.01,248.91,248.94,2768.0,242.6733,242.7416,242.6441,242.6733,2768.0
2024-05-09 12:35:00,249.01,249.13,249.01,249.06,2869.0,242.7416,242.8585,242.7416,242.7903,2869.0
2024-05-09 12:40:00,249.08,249.08,248.89,248.99,5677.0,242.8098,242.8098,242.6246,242.7221,5677.0
2024-05-09 12:45:00,248.99,248.99,248.78,248.78,1150.0,242.7221,242.7221,242.5174,242.5174,1150.0
2024-05-09 12:50:00,248.78,248.9,248.77,248.88,2142.0,242.5174,242.6343,242.5076,242.6148,2142.0
2024-05-09 12:55:00,248.96,249.03,248.89,249.03,6231.0,242.6928,242.7611,242.6246,242.7611,6231.0
2024-05-09 13:00:00,249.0,249.07,248.92,249.02,2300.0,242.7318,242.8001,242.6538,242.7513,2300.0
2024-05-09 13:05:00,248.98,249.11,248.96,249.03,2394.0,242.7123,242.8391,242.6928,242.7611,2394.0
2024-05-09 13:10:00,249.1,249.1,248.94,248.94,900.0,242.8293,242.8293,242.6733,242.6733,900.0
2024-05-09 13:15:00,248.96,249.04,248.95,248.99,3607.0,242.6928,242.7708,242.6831,242.7221,3607.0
2024-05-09 13:20:00,248.91,248.97,248.71,248.9,4258.0,242.6441,242.7026,242.4491,242.6343,4258.0
2024-05-09 13:25:00,248.91,249.11,248.91,249.1,3300.0,242.6441,242.8391,242.6441,242.8293,3300.0
2024-05-09 13:30:00,249.03,249.3,249.02,249.28,2144.0,242.7611,243.0243,242.7513,243.0048,2144.0
2024-05-09 13:35:00,249.2,249.2,249.06,249.15,1621.0,242.9268,242.9268,242.7903,242.878,1621.0
2024-05-09 13:40:00,249.09,249.13,249.0,249.07,3052.0,242.8196,242.8585,242.7318,242.8001,3052.0
2024-05-09 13:45:00,249.02,249.02,248.96,248.96,7015.0,242.7513,242.7513,242.6928,242.6928,7015.0
2024-05-09 13:50:00,248.97,249.02,248.91,249.01,7748.0,242.7026,242.7513,242.6441,242.7416,7748.0
2024-05-09 13:55:00,248.97,248.97,248.53,248.74,4545.0,242.7026,242.7026,242.2737,242.4784,4545.0
2024-05-09 14:00:00,248.8,249.0,248.75,249.0,4124.0,242.5369,242.7318,242.4881,242.7318,4124.0
2024-05-09 14:05:00,249.03,249.18,248.98,249.12,2800.0,242.7611,242.9073,242.7123,242.8488,2800.0
2024-05-09 14:10:00,249.13,249.41,249.12,249.41,2778.0,242.8585,243.1315,242.8488,243.1315,2778.0
2024-05-09 14:15:00,249.42,249.7,249.42,249.68,6026.0,243.1412,243.4142,243.1412,243.3947,6026.0
2024-05-09 14:20:00,249.7,249.7,249.49,249.49,1327.0,243.4142,243.4142,243.2095,243.2095,1327.0
2024-05-09 14:25:00,249.53,249.8,249.53,249.75,6906.0,243.2485,243.5117,243.2485,243.4629,6906.0
2024-05-09 14:30:00,249.75,249.9,249.68,249.72,3026.0,243.4629,243.6092,243.3947,243.4337,3026.0
2024-05-09 14:35:00,249.75,249.9,249.72,249.87,5105.0,243.4629,243.6092,243.4337,243.5799,5105.0
2024-05-09 14:40:00,249.86,249.92,249.79,249.79,4272.0,243.5702,243.6287,243.5019,243.5019,4272.0
2024-05-09 14:45:00,249.86,250.0,249.85,249.99,4716.0,243.5702,243.7066,243.5604,243.6969,4716.0
2024-05-09 14:50:00,250.0,250.13,249.85,249.9,13453.0,243.7066,243.8334,243.5604,243.6092,13453.0
2024-05-09 14:55:00,249.91,249.98,249.86,249.86,3377.0,243.6189,243.6872,243.5702,243.5702,3377.0
2024-05-09 15:00:00,249.9,250.08,249.8,249.86,8241.0,243.6092,243.7846,243.5117,243.5702,8241.0
2024-05-09 15:05:00,249.86,250.03,249.85,249.98,4117.0,243.5702,243.7359,243.5604,243.6872,4117.0
2024-05-09 15:10:00,249.98,250.03,249.63,249.75,21432.0,243.6872,243.7359,243.346,243.4629,21432.0
2024-05-09 15:15:00,249.79,250.23,249.79,250.23,3762.0,243.5019,243.9309,243.5019,243.9309,3762.0
2024-05-09 15:20:00,250.23,250.58,250.21,250.54,10306.0,243.9309,244.272,243.9114,244.2331,10306.0
2024-05-09 15:25:00,250.54,250.55,250.3,250.39,5578.0,244.2331,244.2428,243.9991,244.0868,5578.0
2024-05-09 15:30:00,250.39,250.46,250.33,250.41,6659.0,244.0868,244.1551,244.0283,244.1063,6659.0
2024-05-09 15:35:00,250.49,250.68,250.42,250.64,10477.0,244.1843,244.3695,244.1161,244.3305,10477.0
2024-05-09 15:40:00,250.64,250.64,250.4,250.6,9319.0,244.3305,244.3305,244.0966,244.2915,9319.0
2024-05-09 15:45:00,250.54,250.67,250.43,250.61,15433.0,244.2331,244.3598,244.1258,244.3013,15433.0
2024-05-09 15:50:00,250.61,250.8,250.47,250.5,19225.0,244.3013,244.4865,244.1648,244.1941,19225.0
2024-05-09 15:55:00,250.52,250.76,250.49,250.63,51697.0,244.2136,244.4475,244.1843,244.3208,51697.0
2024-05-10 09:30:00,251.86,252.92,251.46,251.46,13864.0,245.5198,246.5531,245.1299,245.1299,13864.0
2024-05-10 09:35:00,251.27,251.29,250.0,250.18,8916.0,244.9447,244.9642,243.7066,243.8821,8916.0
2024-05-10 09:40:00,250.18,250.72,249.88,250.69,6939.0,243.8821,244.4085,243.5897,244.3793,6939.0
2024-05-10 09:45:00,250.69,251.66,250.69,251.29,4400.0,244.3793,245.3249,244.3793,244.9642,4400.0
2024-05-10 09:50:00,251.56,251.74,250.96,251.21,6073.0,245.2274,245.4028,244.6425,244.8862,6073.0
2024-05-10 09:55:00,251.0,251.29,250.84,251.16,4634.0,244.6815,244.9642,244.5255,244.8374,4634.0
2024-05-10 10:00:00,250.73,250.99,250.73,250.86,3314.0,244.4183,244.6717,244.4183,244.545,3314.0
2024-05-10 10:05:00,250.99,251.25,250.9,251.24,5570.0,244.6717,244.9252,244.584,244.9154,5570.0
2024-05-10 10:10:00,251.22,251.27,250.9,251.19,8937.0,244.8959,244.9447,244.584,244.8667,8937.0
2024-05-10 10:15:00,251.19,251.54,251.19,251.49,5069.0,244.8667,245.2079,244.8667,245.1591,5069.0
2024-05-10 10:20:00,251.49,251.5,251.18,251.31,5782.0,245.1591,245.1689,244.8569,244.9837,5782.0
2024-05-10 10:25:00,251.33,251.52,251.02,251.04,7346.0,245.0032,245.1884,244.701,244.7205,7346.0
2024-05-10 10:30:00,251.13,251.14,250.81,250.88,4927.0,244.8082,244.8179,244.4963,244.5645,4927.0
2024-05-10 10:35:00,250.89,251.39,250.88,251.05,48366.0,244.5742,245.0617,244.5645,244.7302,48366.0
2024-05-10 10:40:00,251.05,251.22,250.81,250.94,6543.0,244.7302,244.8959,244.4963,244.623,6543.0
2024-05-10 10:45:00,250.84,251.07,250.8,250.8,3663.0,244.5255,244.7497,244.4865,244.4865,3663.0
2024-05-10 10:50:00,250.8,250.91,250.77,250.84,3052.0,244.4865,244.5937,244.4573,244.5255,3052.0
2024-05-10 10:55:00,250.84,250.97,250.55,250.92,47472.0,244.5255,244.6522,244.2428,244.6035,47472.0
2024-05-10 11:00:00,250.96,250.96,250.62,250.82,7940.0,244.6425,244.6425,244.311,244.506,7940.0
2024-05-10 11:05:00,250.75,250.9,250.75,250.9,4067.0,244.4378,244.584,244.4378,244.584,4067.0
2024-05-10 11:10:00,250.89,250.99,250.78,250.86,5589.0,244.5742,244.6717,244.467,244.545,5589.0
2024-05-10 11:15:00,250.93,251.01,250.79,250.84,6350.0,244.6132,244.6912,244.4768,244.5255,6350.0
2024-05-10 11:20:00,250.84,250.85,250.47,250.67,4799.0,244.5255,244.5352,244.1648,244.3598,4799.0
2024-05-10 11:25:00,250.69,250.77,250.61,250.76,8224.0,244.3793,244.4573,244.3013,244.4475,8224.0
2024-05-10 11:30:00,250.77,250.81,250.62,250.77,5366.0,244.4573,244.4963,244.311,244.4573,5366.0
2024-05-10 11:35:00,250.76,250.82,250.57,250.67,4703.0,244.4475,244.506,244.2623,244.3598,4703.0
2024-05-10 11:40:00,250.65,250.75,250.61,250.67,4211.0,244.3403,244.4378,244.3013,244.3598,4211.0
2024-05-10 11:45:00,250.67,250.69,250.61,250.65,2344.0,244.3598,244.3793,244.3013,244.3403,2344.0
2024-05-10 11:50:00,250.63,250.71,250.61,250.66,5087.0,244.3208,244.3988,244.3013,244.35,5087.0
2024-05-10 11:55:00,250.61,250.7,250.57,250.65,8540.0,244.3013,244.389,244.2623,244.3403,8540.0
2024-05-10 12:00:00,250.65,250.72,250.61,250.68,8006.0,244.3403,244.4085,244.3013,244.3695,8006.0
2024-05-10 12:05:00,250.68,250.78,250.66,250.77,5263.0,244.3695,244.467,244.35,244.4573,5263.0
2024-05-10 12:10:00,250.8,250.92,250.74,250.92,3438.0,244.4865,244.6035,244.428,244.6035,3438.0
2024-05-10 12:15:00,250.9,250.91,250.72,250.76,4130.0,244.584,244.5937,244.4085,244.4475,4130.0
2024-05-10 12:20:00,250.75,250.83,250.72,250.8,3452.0,244.4378,244.5158,244.4085,244.4865,3452.0
2024-05-10 12:25:00,250.83,251.12,250.83,250.96,10031.0,244.5158,244.7985,244.5158,244.6425,10031.0
2024-05-10 12:30:00,250.98,251.0,250.9,250.94,2703.0,244.662,244.6815,244.584,244.623,2703.0
2024-05-10 12:35:00,250.89,250.96,250.89,250.94,1570.0,244.5742,244.6425,244.5742,244.623,1570.0
2024-05-10 12:40:00,250.9,251.0,250.89,250.9,5234.0,244.584,244.6815,244.5742,244.584,5234.0
2024-05-10 12:45:00,250.89,251.07,250.89,251.07,8426.0,244.5742,244.7497,244.5742,244.7497,8426.0
2024-05-10 12:50:00,251.09,251.15,250.99,250.99,2222.0,244.7692,244.8277,244.6717,244.6717,2222.0
2024-05-10 12:55:00,250.9,250.97,250.82,250.94,4633.0,244.584,244.6522,244.506,244.623,4633.0
2024-05-10 13:00:00,250.95,251.01,250.9,250.92,1523.0,244.6327,244.6912,244.584,244.6035,1523.0
2024-05-10 13:05:00,250.94,250.94,250.83,250.86,4051.0,244.623,244.623,244.5158,244.545,4051.0
2024-05-10 13:10:00,250.92,250.97,250.83,250.85,6615.0,244.6035,244.6522,244.5158,244.5352,6615.0
2024-05-10 13:15:00,250.87,250.91,250.82,250.87,3254.0,244.5547,244.5937,244.506,244.5547,3254.0
2024-05-10 13:20:00,250.9,250.9,250.68,250.69,3896.0,244.584,244.584,244.3695,244.3793,3896.0
2024-05-10 13:25:00,250.7,250.77,250.69,250.71,4163.0,244.389,244.4573,244.3793,244.3988,4163.0
2024-05-10 13:30:00,250.7,250.77,250.63,250.75,6701.0,244.389,244.4573,244.3208,244.4378,6701.0
2024-05-10 13:35:00,250.77,250.8,250.69,250.76,4515.0,244.4573,244.4865,244.3793,244.4475,4515.0
2024-05-10 13:40:00,250.7,250.77,250.68,250.74,3147.0,244.389,244.4573,244.3695,244.428,3147.0
2024-05-10 13:45:00,250.74,250.97,250.73,250.92,6017.0,244.428,244.6522,244.4183,244.6035,6017.0
2024-05-10 13:50:00,250.93,250.98,250.87,250.89,3834.0,244.6132,244.662,244.5547,244.5742,3834.0
2024-05-10 13:55:00,250.89,251.05,250.82,251.02,4991.0,244.5742,244.7302,244.506,244.701,4991.0
2024-05-10 14:00:00,250.99,251.14,250.95,251.1,6309.0,244.6717,244.8179,244.6327,244.779,6309.0
2024-05-10 14:05:00,250.99,251.08,250.93,251.01,2670.0,244.6717,244.7595,244.6132,244.6912,2670.0
2024-05-10 14:10:00,250.95,251.09,250.94,251.06,3597.0,244.6327,244.7692,244.623,244.74,3597.0
2024-05-10 14:15:00,251.06,251.07,250.99,251.03,2394.0,244.74,244.7497,244.6717,244.7107,2394.0
2024-05-10 14:20:00,251.03,251.05,250.88,250.94,4053.0,244.7107,244.7302,244.5645,244.623,4053.0
2024-05-10 14:25:00,250.94,250.96,250.87,250.96,6015.0,244.623,244.6425,244.5547,244.6425,6015.0
2024-05-10 14:30:00,250.96,250.97,250.89,250.97,12357.0,244.6425,244.6522,244.5742,244.6522,12357.0
2024-05-10 14:35:00,250.95,251.02,250.9,250.9,4644.0,244.6327,244.701,244.584,244.584,4644.0
2024-05-10 14:40:00,251.01,251.34,250.99,251.3,8840.0,244.6912,245.0129,244.6717,244.9739,8840.0
2024-05-10 14:45:00,251.33,251.47,251.25,251.47,4776.0,245.0032,245.1396,244.9252,245.1396,4776.0
2024-05-10 14:50:00,251.45,251.5,251.17,251.25,6155.0,245.1201,245.1689,244.8472,244.9252,6155.0
2024-05-10 14:55:00,251.23,251.38,251.07,251.2,4334.0,244.9057,245.0519,244.7497,244.8764,4334.0
2024-05-10 15:00:00,251.11,251.11,250.97,250.99,5044.0,244.7887,244.7887,244.6522,244.6717,5044.0
2024-05-10 15:05:00,251.01,251.12,250.99,251.11,8380.0,244.6912,244.7985,244.6717,244.7887,8380.0
2024-05-10 15:10:00,251.11,251.12,250.97,251.06,4993.0,244.7887,244.7985,244.6522,244.74,4993.0
2024-05-10 15:15:00,250.97,251.1,250.97,251.06,8433.0,244.6522,244.779,244.6522,244.74,8433.0
2024-05-10 15:20:00,251.0,251.0,250.88,250.95,7020.0,244.6815,244.6815,244.5645,244.6327,7020.0
2024-05-10 15:25:00,250.94,251.0,250.85,250.88,5077.0,244.623,244.6815,244.5352,244.5645,5077.0
2024-05-10 15:30:00,250.84,250.93,250.82,250.91,6835.0,244.5255,244.6132,244.506,244.5937,6835.0
2024-05-10 15:35:00,250.89,251.06,250.87,250.95,6791.0,244.5742,244.74,244.5547,244.6327,6791.0
2024-05-10 15:40:00,250.98,251.1,250.94,250.99,8348.0,244.662,244.779,244.623,244.6717,8348.0
2024-05-10 15:45:00,250.94,251.16,250.93,250.93,24980.0,244.623,244.8374,244.6132,244.6132,24980.0
2024-05-10 15:50:00,250.88,251.21,250.85,251.19,25495.0,244.5645,244.8862,244.5352,244.8667,25495.0
2024-05-10 15:55:00,251.17,251.25,250.52,250.54,60308.0,244.8472,244.9252,244.2136,244.2331,60308.0
2024-05-13 09:30:00,251.58,251.74,250.81,251.68,18480.0,245.2469,245.4028,244.4963,245.3444,18480.0
2024-05-13 09:35:00,251.81,252.13,251.3,251.33,3219.0,245.4711,245.783,244.9739,245.0032,3219.0
2024-05-13 09:40:00,251.44,251.53,251.09,251.25,9433.0,245.1104,245.1981,244.7692,244.9252,9433.0
2024-05-13 09:45:00,251.28,251.87,251.24,251.55,21202.0,244.9544,245.5296,244.9154,245.2176,21202.0
2024-05-13 09:50:00,251.69,251.69,251.39,251.53,5349.0,245.3541,245.3541,245.0617,245.1981,5349.0
2024-05-13 09:55:00,251.53,251.91,251.52,251.53,7918.0,245.1981,245.5686,245.1884,245.1981,7918.0
2024-05-13 10:00:00,251.63,252.12,251.42,252.08,21890.0,245.2956,245.7733,245.0909,245.7343,21890.0
2024-05-13 10:05:00,252.07,252.13,251.84,252.07,25376.0,245.7245,245.783,245.5003,245.7245,25376.0
2024-05-13 10:10:00,252.1,252.63,251.95,252.53,8802.0,245.7538,246.2704,245.6076,246.173,8802.0
2024-05-13 10:15:00,252.6,253.0,252.53,253.0,5523.0,246.2412,246.6311,246.173,246.6311,5523.0
2024-05-13 10:20:00,252.9,253.2,252.89,253.17,4411.0,246.5336,246.8261,246.5239,246.7968,4411.0
2024-05-13 10:25:00,253.27,253.73,253.27,253.46,4176.0,246.8943,247.3428,246.8943,247.0795,4176.0
2024-05-13 10:30:00,253.38,253.4,252.91,252.93,5324.0,247.0016,247.0211,246.5434,246.5629,5324.0
2024-05-13 10:35:00,252.92,253.01,252.78,252.79,4499.0,246.5531,246.6409,246.4167,246.4264,4499.0
2024-05-13 10:40:00,252.7,252.9,252.64,252.79,10336.0,246.3387,246.5336,246.2802,246.4264,10336.0
2024-05-13 10:45:00,252.8,252.89,252.74,252.89,1744.0,246.4362,246.5239,246.3777,246.5239,1744.0
2024-05-13 10:50:00,252.89,252.91,252.74,252.78,9228.0,246.5239,246.5434,246.3777,246.4167,9228.0
2024-05-13 10:55:00,252.69,252.85,252.48,252.59,13878.0,246.3289,246.4849,246.1242,246.2314,13878.0
2024-05-13 11:00:00,252.6,252.61,252.33,252.36,13495.0,246.2412,246.2509,245.978,246.0072,13495.0
2024-05-13 11:05:00,252.37,252.55,252.29,252.45,12010.0,246.017,246.1925,245.939,246.095,12010.0
2024-05-13 11:10:00,252.52,252.52,252.38,252.41,3329.0,246.1632,246.1632,246.0267,246.056,3329.0
2024-05-13 11:15:00,252.45,252.58,252.42,252.47,5808.0,246.095,246.2217,246.0657,246.1145,5808.0
2024-05-13 11:20:00,252.5,252.54,252.46,252.51,3095.0,246.1437,246.1827,246.1047,246.1535,3095.0
2024-05-13 11:25:00,252.51,252.95,252.46,252.56,23325.0,246.1535,246.5824,246.1047,246.2022,23325.0
2024-05-13 11:30:00,252.57,252.59,252.3,252.33,15721.0,246.212,246.2314,245.9487,245.978,15721.0
2024-05-13 11:35:00,252.33,252.33,251.84,251.98,9629.0,245.978,245.978,245.5003,245.6368,9629.0
2024-05-13 11:40:00,251.97,252.05,251.91,251.93,5446.0,245.6271,245.705,245.5686,245.5881,5446.0
2024-05-13 11:45:00,251.93,251.96,251.65,251.66,29630.0,245.5881,245.6173,245.3151,245.3249,29630.0
2024-05-13 11:50:00,251.59,251.59,251.14,251.47,17528.0,245.2566,245.2566,244.8179,245.1396,17528.0
2024-05-13 11:55:00,251.54,251.78,251.51,251.7,2763.0,245.2079,245.4418,245.1786,245.3639,2763.0
2024-05-13 12:00:00,251.7,251.77,251.68,251.77,3800.0,245.3639,245.4321,245.3444,245.4321,3800.0
2024-05-13 12:05:00,251.73,251.94,251.67,251.92,4790.0,245.3931,245.5978,245.3346,245.5783,4790.0
2024-05-13 12:10:00,252.0,252.08,251.97,252.05,5972.0,245.6563,245.7343,245.6271,245.705,5972.0
2024-05-13 12:15:00,252.04,252.27,251.77,252.21,8212.0,245.6953,245.9195,245.4321,245.861,8212.0
2024-05-13 12:20:00,252.24,252.24,251.9,251.9,2356.0,245.8903,245.8903,245.5588,245.5588,2356.0
2024-05-13 12:25:00,251.86,251.92,251.75,251.89,1751.0,245.5198,245.5783,245.4126,245.5491,1751.0
2024-05-13 12:30:00,251.86,252.03,251.86,252.02,6596.0,245.5198,245.6855,245.5198,245.6758,6596.0
2024-05-13 12:35:00,252.05,252.08,252.0,252.01,1084.0,245.705,245.7343,245.6563,245.666,1084.0
2024-05-13 12:40:00,252.01,252.08,251.95,252.0,3437.0,245.666,245.7343,245.6076,245.6563,3437.0
2024-05-13 12:45:00,252.02,252.08,251.98,252.0,1416.0,245.6758,245.7343,245.6368,245.6563,1416.0
2024-05-13 12:50:00,251.96,252.03,251.91,251.91,6673.0,245.6173,245.6855,245.5686,245.5686,6673.0
2024-05-13 12:55:00,251.85,251.88,251.79,251.84,2085.0,245.5101,245.5393,245.4516,245.5003,2085.0
2024-05-13 13:00:00,251.84,251.96,251.83,251.91,3119.0,245.5003,245.6173,245.4906,245.5686,3119.0
2024-05-13 13:05:00,251.89,252.06,251.89,251.92,3600.0,245.5491,245.7148,245.5491,245.5783,3600.0
2024-05-13 13:10:00,251.9,251.92,251.56,251.61,4642.0,245.5588,245.5783,245.2274,245.2761,4642.0
2024-05-13 13:15:00,251.66,251.76,251.66,251.72,1023.0,245.3249,245.4223,245.3249,245.3833,1023.0
2024-05-13 13:20:00,251.63,251.63,251.45,251.51,4372.0,245.2956,245.2956,245.1201,245.1786,4372.0
2024-05-13 13:25:00,251.45,251.54,251.42,251.5,3071.0,245.1201,245.2079,245.0909,245.1689,3071.0
2024-05-13 13:30:00,251.5,251.75,251.5,251.62,3607.0,245.1689,245.4126,245.1689,245.2859,3607.0
2024-05-13 13:35:00,251.55,251.58,251.5,251.58,1394.0,245.2176,245.2469,245.1689,245.2469,1394.0
2024-05-13 13:40:00,251.59,251.59,251.49,251.55,1581.0,245.2566,245.2566,245.1591,245.2176,1581.0
2024-05-13 13:45:00,251.55,251.55,251.5,251.51,2659.0,245.2176,245.2176,245.1689,245.1786,2659.0
2024-05-13 13:50:00,251.5,251.62,251.49,251.57,4520.0,245.1689,245.2859,245.1591,245.2371,4520.0
2024-05-13 13:55:00,251.62,251.77,251.62,251.73,5767.0,245.2859,245.4321,245.2859,245.3931,5767.0
2024-05-13 14:00:00,251.73,251.73,251.2,251.27,17549.0,245.3931,245.3931,244.8764,244.9447,17549.0
2024-05-13 14:05:00,251.27,251.34,250.83,250.83,3640.0,244.9447,245.0129,244.5158,244.5158,3640.0
2024-05-13 14:10:00,250.82,251.17,250.74,251.16,3413.0,244.506,244.8472,244.428,244.8374,3413.0
2024-05-13 14:15:00,251.11,251.23,251.0,251.16,3959.0,244.7887,244.9057,244.6815,244.8374,3959.0
2024-05-13 14:20:00,251.09,251.15,250.88,251.05,6522.0,244.7692,244.8277,244.5645,244.7302,6522.0
2024-05-13 14:25:00,250.99,251.16,250.98,251.11,5925.0,244.6717,244.8374,244.662,244.7887,5925.0
2024-05-13 14:30:00,251.12,251.26,251.11,251.19,3428.0,244.7985,244.9349,244.7887,244.8667,3428.0
2024-05-13 14:35:00,251.23,251.26,251.02,251.02,6229.0,244.9057,244.9349,244.701,244.701,6229.0
2024-05-13 14:40:00,251.0,251.07,250.96,251.01,3869.0,244.6815,244.7497,244.6425,244.6912,3869.0
2024-05-13 14:45:00,251.05,251.22,251.05,251.22,4756.0,244.7302,244.8959,244.7302,244.8959,4756.0
2024-05-13 14:50:00,251.23,251.27,251.14,251.22,1673.0,244.9057,244.9447,244.8179,244.8959,1673.0
2024-05-13 14:55:00,251.24,251.55,251.2,251.53,6707.0,244.9154,245.2176,244.8764,245.1981,6707.0
2024-05-13 15:00:00,251.56,251.67,251.52,251.65,6640.0,245.2274,245.3346,245.1884,245.3151,6640.0
2024-05-13 15:05:00,251.61,251.61,251.44,251.44,4169.0,245.2761,245.2761,245.1104,245.1104,4169.0
2024-05-13 15:10:00,251.41,251.47,251.29,251.47,4903.0,245.0812,245.1396,244.9642,245.1396,4903.0
2024-05-13 15:15:00,251.56,251.61,251.49,251.55,3597.0,245.2274,245.2761,245.1591,245.2176,3597.0
2024-05-13 15:20:00,251.57,251.58,250.97,250.99,16347.0,245.2371,245.2469,244.6522,244.6717,16347.0
2024-05-13 15:25:00,251.04,251.06,250.65,250.73,40255.0,244.7205,244.74,244.3403,244.4183,40255.0
2024-05-13 15:30:00,250.76,251.18,250.67,250.67,49803.0,244.4475,244.8569,244.3598,244.3598,49803.0
2024-05-13 15:35:00,250.67,250.93,250.64,250.91,15132.0,244.3598,244.6132,244.3305,244.5937,15132.0
2024-05-13 15:40:00,250.9,250.99,250.76,250.82,36452.0,244.584,244.6717,244.4475,244.506,36452.0
2024-05-13 15:45:00,250.82,250.96,250.79,250.92,69631.0,244.506,244.6425,244.4768,244.6035,69631.0
2024-05-13 15:50:00,250.94,251.62,250.89,251.59,48563.0,244.623,245.2859,244.5742,245.2566,48563.0
2024-05-13 15:55:00,251.62,251.65,250.05,250.32,156697.0,245.2859,245.3151,243.7554,244.0186,156697.0
2024-05-14 09:30:00,251.77,251.97,251.25,251.47,15153.0,245.4321,245.6271,244.9252,245.1396,15153.0
2024-05-14 09:35:00,251.07,251.14,250.81,251.14,500.0,244.7497,244.8179,244.4963,244.8179,500.0
2024-05-14 09:40:00,251.28,251.78,251.27,251.57,929.0,244.9544,245.4418,244.9447,245.2371,929.0
2024-05-14 09:45:00,251.53,251.99,251.47,251.99,15063.0,245.1981,245.6466,245.1396,245.6466,15063.0
2024-05-14 09:50:00,251.99,252.19,251.56,251.56,7035.0,245.6466,245.8415,245.2274,245.2274,7035.0
2024-05-14 09:55:00,251.43,251.66,251.18,251.24,3640.0,245.1006,245.3249,244.8569,244.9154,3640.0
2024-05-14 10:00:00,251.16,251.17,250.86,251.17,1820.0,244.8374,244.8472,244.545,244.8472,1820.0
2024-05-14 10:05:00,251.16,251.22,250.96,250.99,983.0,244.8374,244.8959,244.6425,244.6717,983.0
2024-05-14 10:10:00,251.0,251.13,250.37,250.57,7578.0,244.6815,244.8082,244.0673,244.2623,7578.0
2024-05-14 10:15:00,250.49,250.55,250.06,250.29,4154.0,244.1843,244.2428,243.7651,243.9893,4154.0
2024-05-14 10:20:00,250.21,250.3,249.57,249.63,7680.0,243.9114,243.9991,243.2875,243.346,7680.0
2024-05-14 10:25:00,249.58,249.96,249.28,249.41,11317.0,243.2972,243.6677,243.0048,243.1315,11317.0
2024-05-14 10:30:00,249.54,249.59,249.03,249.24,10324.0,243.2582,243.307,242.7611,242.9658,10324.0
2024-05-14 10:35:00,249.24,249.27,248.39,248.48,6131.0,242.9658,242.995,242.1372,242.2249,6131.0
2024-05-14 10:40:00,248.42,248.73,248.37,248.46,7898.0,242.1664,242.4686,242.1177,242.2054,7898.0
2024-05-14 10:45:00,248.48,248.8,248.45,248.7,5751.0,242.2249,242.5369,242.1957,242.4394,5751.0
2024-05-14 10:50:00,248.7,249.79,248.64,249.75,12698.0,242.4394,243.5019,242.3809,243.4629,12698.0
2024-05-14 10:55:00,249.73,249.84,249.54,249.66,4643.0,243.4434,243.5507,243.2582,243.3752,4643.0
2024-05-14 11:00:00,249.72,249.75,249.43,249.54,2610.0,243.4337,243.4629,243.151,243.2582,2610.0
2024-05-14 11:05:00,249.6,249.88,249.54,249.64,2664.0,243.3167,243.5897,243.2582,243.3557,2664.0
2024-05-14 11:10:00,249.72,250.14,249.62,250.06,9069.0,243.4337,243.8431,243.3362,243.7651,9069.0
2024-05-14 11:15:00,250.11,250.18,249.93,249.95,2712.0,243.8139,243.8821,243.6384,243.6579,2712.0
2024-05-14 11:20:00,250.03,250.17,249.88,250.16,2601.0,243.7359,243.8724,243.5897,243.8626,2601.0
2024-05-14 11:25:00,250.17,250.32,250.09,250.29,2734.0,243.8724,244.0186,243.7944,243.9893,2734.0
2024-05-14 11:30:00,250.21,250.25,250.0,250.25,3552.0,243.9114,243.9504,243.7066,243.9504,3552.0
2024-05-14 11:35:00,250.28,250.28,249.83,250.01,3178.0,243.9796,243.9796,243.5409,243.7164,3178.0
2024-05-14 11:40:00,249.95,249.95,249.78,249.86,1408.0,243.6579,243.6579,243.4922,243.5702,1408.0
2024-05-14 11:45:00,249.9,250.21,249.8,250.15,3196.0,243.6092,243.9114,243.5117,243.8529,3196.0
2024-05-14 11:50:00,250.19,250.25,250.11,250.16,2993.0,243.8919,243.9504,243.8139,243.8626,2993.0
2024-05-14 11:55:00,250.23,250.26,250.13,250.25,1646.0,243.9309,243.9601,243.8334,243.9504,1646.0
2024-05-14 12:00:00,250.29,250.33,250.18,250.24,1001.0,243.9893,244.0283,243.8821,243.9406,1001.0
2024-05-14 12:05:00,250.16,250.23,249.74,250.0,10273.0,243.8626,243.9309,243.4532,243.7066,10273.0
2024-05-14 12:10:00,250.0,250.21,250.0,250.2,1974.0,243.7066,243.9114,243.7066,243.9016,1974.0
2024-05-14 12:15:00,250.19,250.24,249.93,249.93,3643.0,243.8919,243.9406,243.6384,243.6384,3643.0
2024-05-14 12:20:00,249.92,249.95,249.57,249.65,5393.0,243.6287,243.6579,243.2875,243.3655,5393.0
2024-05-14 12:25:00,249.53,249.77,249.52,249.76,4009.0,243.2485,243.4824,243.2387,243.4727,4009.0
2024-05-14 12:30:00,249.7,249.75,249.45,249.48,2156.0,243.4142,243.4629,243.1705,243.1997,2156.0
2024-05-14 12:35:00,249.5,249.5,249.25,249.26,4915.0,243.2192,243.2192,242.9755,242.9853,4915.0
2024-05-14 12:40:00,249.26,249.56,249.26,249.56,9556.0,242.9853,243.2777,242.9853,243.2777,9556.0
2024-05-14 12:45:00,249.55,249.73,249.55,249.7,2741.0,243.268,243.4434,243.268,243.4142,2741.0
2024-05-14 12:50:00,249.73,249.74,249.18,249.18,5148.0,243.4434,243.4532,242.9073,242.9073,5148.0
2024-05-14 12:55:00,249.26,249.39,249.16,249.17,2099.0,242.9853,243.112,242.8878,242.8975,2099.0
2024-05-14 13:00:00,249.26,249.27,249.08,249.08,3700.0,242.9853,242.995,242.8098,242.8098,3700.0
2024-05-14 13:05:00,248.99,249.09,248.93,249.09,2359.0,242.7221,242.8196,242.6636,242.8196,2359.0
2024-05-14 13:10:00,249.02,249.1,248.92,248.93,4101.0,242.7513,242.8293,242.6538,242.6636,4101.0
2024-05-14 13:15:00,248.92,249.1,248.91,249.1,2062.0,242.6538,242.8293,242.6441,242.8293,2062.0
2024-05-14 13:20:00,249.07,249.15,249.01,249.06,1750.0,242.8001,242.878,242.7416,242.7903,1750.0
2024-05-14 13:25:00,248.93,249.03,248.9,248.9,931.0,242.6636,242.7611,242.6343,242.6343,931.0
2024-05-14 13:30:00,248.84,249.04,248.71,248.99,5295.0,242.5758,242.7708,242.4491,242.7221,5295.0
2024-05-14 13:35:00,249.11,249.46,249.1,249.34,3273.0,242.8391,243.1802,242.8293,243.0633,3273.0
2024-05-14 13:40:00,249.34,249.47,249.18,249.47,6423.0,243.0633,243.19,242.9073,243.19,6423.0
2024-05-14 13:45:00,249.52,249.65,249.24,249.36,3918.0,243.2387,243.3655,242.9658,243.0828,3918.0
2024-05-14 13:50:00,249.41,249.52,249.38,249.47,8473.0,243.1315,243.2387,243.1023,243.19,8473.0
2024-05-14 13:55:00,249.49,249.7,249.37,249.61,5405.0,243.2095,243.4142,243.0925,243.3265,5405.0
2024-05-14 14:00:00,249.65,249.78,249.64,249.78,958.0,243.3655,243.4922,243.3557,243.4922,958.0
2024-05-14 14:05:00,249.78,250.07,249.78,250.02,2053.0,243.4922,243.7749,243.4922,243.7261,2053.0
2024-05-14 14:10:00,250.0,250.02,249.84,249.89,6481.0,243.7066,243.7261,243.5507,243.5994,6481.0
2024-05-14 14:15:00,249.87,249.93,249.68,249.87,16368.0,243.5799,243.6384,243.3947,243.5799,16368.0
2024-05-14 14:20:00,249.93,249.96,249.73,249.86,8705.0,243.6384,243.6677,243.4434,243.5702,8705.0
2024-05-14 14:25:00,249.87,249.9,249.54,249.54,13691.0,243.5799,243.6092,243.2582,243.2582,13691.0
2024-05-14 14:30:00,249.53,249.53,249.19,249.36,5908.0,243.2485,243.2485,242.917,243.0828,5908.0
2024-05-14 14:35:00,249.42,249.58,249.36,249.53,6253.0,243.1412,243.2972,243.0828,243.2485,6253.0
2024-05-14 14:40:00,249.55,249.8,249.5,249.52,6395.0,243.268,243.5117,243.2192,243.2387,6395.0
2024-05-14 14:45:00,249.58,249.58,249.26,249.26,3324.0,243.2972,243.2972,242.9853,242.9853,3324.0
2024-05-14 14:50:00,249.27,249.69,249.27,249.68,9337.0,242.995,243.4045,242.995,243.3947,9337.0
2024-05-14 14:55:00,249.72,249.77,249.66,249.72,4621.0,243.4337,243.4824,243.3752,243.4337,4621.0
2024-05-14 15:00:00,249.74,249.77,249.64,249.64,3905.0,243.4532,243.4824,243.3557,243.3557,3905.0
2024-05-14 15:05:00,249.68,249.85,249.5,249.55,14639.0,243.3947,243.5604,243.2192,243.268,14639.0
2024-05-14 15:10:00,249.55,249.65,249.44,249.48,10883.0,243.268,243.3655,243.1607,243.1997,10883.0
2024-05-14 15:15:00,249.51,249.52,249.2,249.35,10419.0,243.229,243.2387,242.9268,243.073,10419.0
2024-05-14 15:20:00,249.16,249.54,249.03,249.38,11070.0,242.8878,243.2582,242.7611,243.1023,11070.0
2024-05-14 15:25:00,249.3,249.33,249.09,249.2,10065.0,243.0243,243.0535,242.8196,242.9268,10065.0
2024-05-14 15:30:00,249.23,249.39,249.16,249.33,16814.0,242.956,243.112,242.8878,243.0535,16814.0
2024-05-14 15:35:00,249.32,249.39,249.18,249.24,9702.0,243.0438,243.112,242.9073,242.9658,9702.0
2024-05-14 15:40:00,249.19,249.6,249.03,249.51,26280.0,242.917,243.3167,242.7611,243.229,26280.0
2024-05-14 15:45:00,249.5,249.5,249.02,249.29,16793.0,243.2192,243.2192,242.7513,243.0145,16793.0
2024-05-14 15:50:00,249.28,249.54,249.23,249.26,25223.0,243.0048,243.2582,242.956,242.9853,25223.0
2024-05-14 15:55:00,249.28,249.29,248.46,248.55,86385.0,243.0048,243.0145,242.2054,242.2931,86385.0
2024-05-15 09:30:00,250.12,250.73,249.23,249.23,15701.0,243.8236,244.4183,242.956,242.956,15701.0
2024-05-15 09:35:00,250.31,250.31,249.32,250.03,7836.0,244.0088,244.0088,243.0438,243.7359,7836.0
2024-05-15 09:40:00,250.03,250.22,249.6,249.6,3666.0,243.7359,243.9211,243.3167,243.3167,3666.0
2024-05-15 09:45:00,249.49,249.55,249.05,249.32,10800.0,243.2095,243.268,242.7806,243.0438,10800.0
2024-05-15 09:50:00,249.38,249.44,249.01,249.17,4727.0,243.1023,243.1607,242.7416,242.8975,4727.0
2024-05-15 09:55:00,249.16,249.37,248.81,248.96,7408.0,242.8878,243.0925,242.5466,242.6928,7408.0
2024-05-15 10:00:00,248.96,249.43,248.86,249.42,5980.0,242.6928,243.151,242.5953,243.1412,5980.0
2024-05-15 10:05:00,249.36,249.7,249.29,249.64,15870.0,243.0828,243.4142,243.0145,243.3557,15870.0
2024-05-15 10:10:00,249.57,249.57,249.0,249.01,5045.0,243.2875,243.2875,242.7318,242.7416,5045.0
2024-05-15 10:15:00,248.98,249.0,248.72,248.87,4137.0,242.7123,242.7318,242.4589,242.6051,4137.0
2024-05-15 10:20:00,248.87,249.07,248.75,248.88,4179.0,242.6051,242.8001,242.4881,242.6148,4179.0
2024-05-15 10:25:00,248.92,249.07,248.59,249.01,19276.0,242.6538,242.8001,242.3321,242.7416,19276.0
2024-05-15 10:30:00,248.97,249.08,248.81,248.97,4813.0,242.7026,242.8098,242.5466,242.7026,4813.0
2024-05-15 10:35:00,249.08,249.38,248.73,248.76,10686.0,242.8098,243.1023,242.4686,242.4979,10686.0
2024-05-15 10:40:00,248.82,249.14,248.75,249.09,5806.0,242.5564,242.8683,242.4881,242.8196,5806.0
2024-05-15 10:45:00,249.16,249.19,249.01,249.08,1710.0,242.8878,242.917,242.7416,242.8098,1710.0
2024-05-15 10:50:00,249.15,249.36,249.1,249.33,2750.0,242.878,243.0828,242.8293,243.0535,2750.0
2024-05-15 10:55:00,249.32,249.57,249.18,249.23,8257.0,243.0438,243.2875,242.9073,242.956,8257.0
2024-05-15 11:00:00,249.23,249.51,249.21,249.42,6191.0,242.956,243.229,242.9365,243.1412,6191.0
2024-05-15 11:05:00,249.42,249.72,249.42,249.59,13676.0,243.1412,243.4337,243.1412,243.307,13676.0
2024-05-15 11:10:00,249.58,249.82,249.58,249.78,29246.0,243.2972,243.5312,243.2972,243.4922,29246.0
2024-05-15 11:15:00,249.72,249.91,249.7,249.84,6830.0,243.4337,243.6189,243.4142,243.5507,6830.0
2024-05-15 11:20:00,249.9,250.23,249.89,250.14,4093.0,243.6092,243.9309,243.5994,243.8431,4093.0
2024-05-15 11:25:00,250.19,250.4,250.16,250.34,4841.0,243.8919,244.0966,243.8626,244.0381,4841.0
2024-05-15 11:30:00,250.41,250.78,250.41,250.77,3994.0,244.1063,244.467,244.1063,244.4573,3994.0
2024-05-15 11:35:00,250.74,251.04,250.74,251.0,1653.0,244.428,244.7205,244.428,244.6815,1653.0
2024-05-15 11:40:00,251.03,251.1,250.95,251.05,2070.0,244.7107,244.779,244.6327,244.7302,2070.0
2024-05-15 11:45:00,250.98,251.05,250.78,250.83,3562.0,244.662,244.7302,244.467,244.5158,3562.0
2024-05-15 11:50:00,250.77,250.98,250.73,250.92,1719.0,244.4573,244.662,244.4183,244.6035,1719.0
2024-05-15 11:55:00,250.96,250.96,250.49,250.57,7052.0,244.6425,244.6425,244.1843,244.2623,7052.0
2024-05-15 12:00:00,250.57,250.66,250.39,250.59,3362.0,244.2623,244.35,244.0868,244.2818,3362.0
2024-05-15 12:05:00,250.56,250.66,250.55,250.66,1807.0,244.2525,244.35,244.2428,244.35,1807.0
2024-05-15 12:10:00,250.68,250.87,250.61,250.84,2627.0,244.3695,244.5547,244.3013,244.5255,2627.0
2024-05-15 12:15:00,250.85,250.85,250.65,250.69,2140.0,244.5352,244.5352,244.3403,244.3793,2140.0
2024-05-15 12:20:00,250.7,250.72,250.49,250.7,3859.0,244.389,244.4085,244.1843,244.389,3859.0
2024-05-15 12:25:00,250.74,250.76,250.62,250.69,4905.0,244.428,244.4475,244.311,244.3793,4905.0
2024-05-15 12:30:00,250.68,250.72,250.58,250.67,5530.0,244.3695,244.4085,244.272,244.3598,5530.0
2024-05-15 12:35:00,250.7,250.9,250.6,250.6,7663.0,244.389,244.584,244.2915,244.2915,7663.0
2024-05-15 12:40:00,250.67,250.94,250.66,250.9,5174.0,244.3598,244.623,244.35,244.584,5174.0
2024-05-15 12:45:00,250.91,250.99,250.9,250.99,617.0,244.5937,244.6717,244.584,244.6717,617.0
2024-05-15 12:50:00,250.96,251.07,250.87,251.07,4001.0,244.6425,244.7497,244.5547,244.7497,4001.0
2024-05-15 12:55:00,250.97,251.1,250.91,251.03,6587.0,244.6522,244.779,244.5937,244.7107,6587.0
2024-05-15 13:00:00,251.17,251.18,250.93,250.93,1508.0,244.8472,244.8569,244.6132,244.6132,1508.0
2024-05-15 13:05:00,251.0,251.02,250.75,250.77,7433.0,244.6815,244.701,244.4378,244.4573,7433.0
2024-05-15 13:10:00,250.83,250.83,250.44,250.56,3851.0,244.5158,244.5158,244.1356,244.2525,3851.0
2024-05-15 13:15:00,250.72,250.87,250.65,250.8,4131.0,244.4085,244.5547,244.3403,244.4865,4131.0
2024-05-15 13:20:00,250.83,250.89,250.54,250.62,7668.0,244.5158,244.5742,244.2331,244.311,7668.0
2024-05-15 13:25:00,250.7,250.78,250.58,250.77,1818.0,244.389,244.467,244.272,244.4573,1818.0
2024-05-15 13:30:00,250.78,250.78,250.52,250.52,2268.0,244.467,244.467,244.2136,244.2136,2268.0
2024-05-15 13:35:00,250.5,250.81,250.5,250.81,1938.0,244.1941,244.4963,244.1941,244.4963,1938.0
2024-05-15 13:40:00,250.72,250.77,250.54,250.73,2827.0,244.4085,244.4573,244.2331,244.4183,2827.0
2024-05-15 13:45:00,250.76,250.91,250.33,250.64,12633.0,244.4475,244.5937,244.0283,244.3305,12633.0
2024-05-15 13:50:00,250.69,250.94,250.69,250.94,1425.0,244.3793,244.623,244.3793,244.623,1425.0
2024-05-15 13:55:00,250.89,250.94,250.83,250.93,3351.0,244.5742,244.623,244.5158,244.6132,3351.0
2024-05-15 14:00:00,250.93,250.95,250.68,250.95,6682.0,244.6132,244.6327,244.3695,244.6327,6682.0
2024-05-15 14:05:00,251.0,251.02,250.87,250.96,3201.0,244.6815,244.701,244.5547,244.6425,3201.0
2024-05-15 14:10:00,250.94,251.2,250.87,251.2,3790.0,244.623,244.8764,244.5547,244.8764,3790.0
2024-05-15 14:15:00,251.14,251.25,251.12,251.13,4741.0,244.8179,244.9252,244.7985,244.8082,4741.0
2024-05-15 14:20:00,251.14,251.14,251.01,251.1,3619.0,244.8179,244.8179,244.6912,244.779,3619.0
2024-05-15 14:25:00,251.09,251.2,251.08,251.16,2844.0,244.7692,244.8764,244.7595,244.8374,2844.0
2024-05-15 14:30:00,251.23,251.24,251.07,251.1,3643.0,244.9057,244.9154,244.7497,244.779,3643.0
2024-05-15 14:35:00,251.06,251.11,250.83,251.11,2851.0,244.74,244.7887,244.5158,244.7887,2851.0
2024-05-15 14:40:00,251.1,251.13,250.94,250.95,4942.0,244.779,244.8082,244.623,244.6327,4942.0
2024-05-15 14:45:00,250.91,251.11,250.91,251.09,2238.0,244.5937,244.7887,244.5937,244.7692,2238.0
2024-05-15 14:50:00,251.03,251.13,250.98,251.03,4524.0,244.7107,244.8082,244.662,244.7107,4524.0
2024-05-15 14:55:00,250.98,251.09,250.98,251.06,3779.0,244.662,244.7692,244.662,244.74,3779.0
2024-05-15 15:00:00,250.99,251.14,250.99,251.14,1392.0,244.6717,244.8179,244.6717,244.8179,1392.0
2024-05-15 15:05:00,251.17,251.18,251.06,251.08,4076.0,244.8472,244.8569,244.74,244.7595,4076.0
2024-05-15 15:10:00,251.13,251.14,251.02,251.08,5375.0,244.8082,244.8179,244.701,244.7595,5375.0
2024-05-15 15:15:00,251.05,251.18,251.01,251.1,4359.0,244.7302,244.8569,244.6912,244.779,4359.0
2024-05-15 15:20:00,251.13,251.41,251.13,251.25,7311.0,244.8082,245.0812,244.8082,244.9252,7311.0
2024-05-15 15:25:00,251.28,251.4,251.15,251.19,12382.0,244.9544,245.0714,244.8277,244.8667,12382.0
2024-05-15 15:30:00,251.04,251.05,250.71,250.73,7055.0,244.7205,244.7302,244.3988,244.4183,7055.0
2024-05-15 15:35:00,250.73,251.07,250.68,251.05,8160.0,244.4183,244.7497,244.3695,244.7302,8160.0
2024-05-15 15:40:00,251.05,251.05,250.87,251.05,6169.0,244.7302,244.7302,244.5547,244.7302,6169.0
2024-05-15 15:45:00,251.04,251.06,250.68,250.72,12030.0,244.7205,244.74,244.3695,244.4085,12030.0
2024-05-15 15:50:00,250.73,251.26,250.73,251.21,20579.0,244.4183,244.9349,244.4183,244.8862,20579.0
2024-05-15 15:55:00,251.23,251.77,251.19,251.6,107127.0,244.9057,245.4321,244.8667,245.2664,107127.0
2024-05-16 09:30:00,252.53,253.67,252.14,253.49,38608.0,246.173,247.2843,245.7928,247.1088,38608.0
2024-05-16 09:35:00,253.25,253.84,252.97,253.08,31941.0,246.8748,247.45,246.6019,246.7091,31941.0
2024-05-16 09:40:00,252.97,253.07,252.47,253.07,10518.0,246.6019,246.6994,246.1145,246.6994,10518.0
2024-05-16 09:45:00,252.9,253.2,252.8,252.96,16034.0,246.5336,246.8261,246.4362,246.5921,16034.0
2024-05-16 09:50:00,252.97,253.42,252.96,253.32,9537.0,246.6019,247.0406,246.5921,246.9431,9537.0
2024-05-16 09:55:00,253.39,253.51,253.19,253.37,14642.0,247.0113,247.1283,246.8163,246.9918,14642.0
2024-05-16 10:00:00,253.48,254.52,253.48,254.52,11003.0,247.099,248.1129,247.099,248.1129,11003.0
2024-05-16 10:05:00,254.53,255.14,254.46,254.9,39302.0,248.1226,248.7173,248.0544,248.4833,39302.0
2024-05-16 10:10:00,254.82,254.99,254.68,254.79,6963.0,248.4053,248.571,248.2688,248.3761,6963.0
2024-05-16 10:15:00,254.86,254.96,254.54,254.92,8841.0,248.4443,248.5418,248.1324,248.5028,8841.0
2024-05-16 10:20:00,254.86,254.98,254.65,254.84,12540.0,248.4443,248.5613,248.2396,248.4248,12540.0
2024-05-16 10:25:00,254.84,255.43,254.84,255.38,15411.0,248.4248,249.0,248.4248,248.9512,15411.0
2024-05-16 10:30:00,255.34,255.47,255.05,255.27,13864.0,248.9122,249.0389,248.6295,248.844,13864.0
2024-05-16 10:35:00,255.32,256.27,255.3,256.17,19852.0,248.8927,249.8188,248.8732,249.7213,19852.0
2024-05-16 10:40:00,256.1,256.31,255.68,256.13,10336.0,249.6531,249.8578,249.2437,249.6823,10336.0
2024-05-16 10:45:00,256.05,256.33,255.61,255.72,11339.0,249.6043,249.8773,249.1754,249.2827,11339.0
2024-05-16 10:50:00,255.68,255.8,255.53,255.57,9455.0,249.2437,249.3606,249.0974,249.1364,9455.0
2024-05-16 10:55:00,255.48,255.83,255.18,255.18,8446.0,249.0487,249.3899,248.7562,248.7562,8446.0
2024-05-16 11:00:00,255.13,255.22,254.62,254.88,15842.0,248.7075,248.7952,248.2103,248.4638,15842.0
2024-05-16 11:05:00,254.89,255.11,254.72,255.04,17366.0,248.4735,248.688,248.3078,248.6198,17366.0
2024-05-16 11:10:00,255.05,255.11,254.6,254.83,24341.0,248.6295,248.688,248.1908,248.4151,24341.0
2024-05-16 11:15:00,254.75,254.84,254.24,254.57,18341.0,248.3371,248.4248,247.8399,248.1616,18341.0
2024-05-16 11:20:00,254.57,254.8,254.43,254.8,8399.0,248.1616,248.3858,248.0251,248.3858,8399.0
2024-05-16 11:25:00,254.77,255.09,254.76,255.04,11944.0,248.3566,248.6685,248.3468,248.6198,11944.0
2024-05-16 11:30:00,255.09,255.34,254.98,255.21,13026.0,248.6685,248.9122,248.5613,248.7855,13026.0
2024-05-16 11:35:00,255.2,255.25,255.11,255.24,9239.0,248.7757,248.8245,248.688,248.8147,9239.0
2024-05-16 11:40:00,255.19,255.8,255.13,255.8,12143.0,248.766,249.3606,248.7075,249.3606,12143.0
2024-05-16 11:45:00,255.75,256.09,255.56,256.09,22194.0,249.3119,249.6433,249.1267,249.6433,22194.0
2024-05-16 11:50:00,256.07,256.65,256.07,256.59,18366.0,249.6238,250.1892,249.6238,250.1308,18366.0
2024-05-16 11:55:00,256.65,256.91,256.5,256.73,18079.0,250.1892,250.4427,250.043,250.2672,18079.0
2024-05-16 12:00:00,256.73,256.78,256.46,256.76,22252.0,250.2672,250.316,250.004,250.2965,22252.0
2024-05-16 12:05:00,256.75,256.75,256.44,256.44,10141.0,250.2867,250.2867,249.9845,249.9845,10141.0
2024-05-16 12:10:00,256.44,256.73,256.29,256.63,11337.0,249.9845,250.2672,249.8383,250.1697,11337.0
2024-05-16 12:15:00,256.58,256.86,256.54,256.58,8528.0,250.121,250.394,250.082,250.121,8528.0
2024-05-16 12:20:00,256.62,257.0,256.58,257.0,10324.0,250.16,250.5304,250.121,250.5304,10324.0
2024-05-16 12:25:00,256.97,256.97,256.77,256.77,6661.0,250.5012,250.5012,250.3062,250.3062,6661.0
2024-05-16 12:30:00,256.75,256.76,256.43,256.5,6000.0,250.2867,250.2965,249.9748,250.043,6000.0
2024-05-16 12:35:00,256.5,256.74,256.41,256.69,6970.0,250.043,250.277,249.9553,250.2282,6970.0
2024-05-16 12:40:00,256.69,256.87,256.48,256.86,12208.0,250.2282,250.4037,250.0235,250.394,12208.0
2024-05-16 12:45:00,256.92,257.23,256.84,257.19,9454.0,250.4524,250.7546,250.3745,250.7157,9454.0
2024-05-16 12:50:00,257.1,257.28,257.09,257.2,9381.0,250.6279,250.8034,250.6182,250.7254,9381.0
2024-05-16 12:55:00,257.18,257.42,257.17,257.42,7219.0,250.7059,250.9399,250.6962,250.9399,7219.0
2024-05-16 13:00:00,257.44,257.69,257.15,257.61,17045.0,250.9594,251.2031,250.6767,251.1251,17045.0
2024-05-16 13:05:00,257.68,257.81,257.53,257.72,17068.0,251.1933,251.32,251.0471,251.2323,17068.0
2024-05-16 13:10:00,257.72,257.78,257.39,257.51,8711.0,251.2323,251.2908,250.9106,251.0276,8711.0
2024-05-16 13:15:00,257.42,257.55,257.39,257.55,10869.0,250.9399,251.0666,250.9106,251.0666,10869.0
2024-05-16 13:20:00,257.55,257.55,256.95,257.2,20874.0,251.0666,251.0666,250.4817,250.7254,20874.0
2024-05-16 13:25:00,257.19,257.58,257.12,257.38,19392.0,250.7157,251.0958,250.6474,250.9009,19392.0
2024-05-16 13:30:00,257.34,257.4,256.98,257.25,24849.0,250.8619,250.9204,250.5109,250.7741,24849.0
2024-05-16 13:35:00,257.22,257.25,256.91,256.99,18768.0,250.7449,250.7741,250.4427,250.5207,18768.0
2024-05-16 13:40:00,256.99,257.25,256.98,257.22,18130.0,250.5207,250.7741,250.5109,250.7449,18130.0
2024-05-16 13:45:00,257.23,257.32,256.98,257.22,29057.0,250.7546,250.8424,250.5109,250.7449,29057.0
2024-05-16 13:50:00,257.19,257.66,257.19,257.65,12050.0,250.7157,251.1738,250.7157,251.1641,12050.0
2024-05-16 13:55:00,257.67,257.67,257.35,257.43,14718.0,251.1836,251.1836,250.8716,250.9496,14718.0
2024-05-16 14:00:00,257.43,257.43,257.06,257.14,14445.0,250.9496,250.9496,250.5889,250.6669,14445.0
2024-05-16 14:05:00,257.17,257.26,256.94,257.13,27397.0,250.6962,250.7839,250.4719,250.6572,27397.0
2024-05-16 14:10:00,257.1,257.1,256.61,256.69,24282.0,250.6279,250.6279,250.1503,250.2282,24282.0
2024-05-16 14:15:00,256.69,257.1,256.6,257.1,23408.0,250.2282,250.6279,250.1405,250.6279,23408.0
2024-05-16 14:20:00,257.1,257.65,257.03,257.31,15736.0,250.6279,251.1641,250.5597,250.8326,15736.0
2024-05-16 14:25:00,257.31,257.61,257.23,257.48,15696.0,250.8326,251.1251,250.7546,250.9983,15696.0
2024-05-16 14:30:00,257.48,257.51,256.96,257.06,15820.0,250.9983,251.0276,250.4914,250.5889,15820.0
2024-05-16 14:35:00,257.05,257.41,256.96,257.25,13321.0,250.5792,250.9301,250.4914,250.7741,13321.0
2024-05-16 14:40:00,257.25,257.25,256.95,257.01,18312.0,250.7741,250.7741,250.4817,250.5402,18312.0
2024-05-16 14:45:00,257.05,257.16,256.8,256.95,13800.0,250.5792,250.6864,250.3355,250.4817,13800.0
2024-05-16 14:50:00,256.94,257.44,256.9,257.33,18994.0,250.4719,250.9594,250.433,250.8521,18994.0
2024-05-16 14:55:00,257.39,257.66,257.25,257.41,20653.0,250.9106,251.1738,250.7741,250.9301,20653.0
2024-05-16 15:00:00,257.37,257.56,257.32,257.54,21641.0,250.8911,251.0763,250.8424,251.0568,21641.0
2024-05-16 15:05:00,257.54,257.62,257.36,257.44,28431.0,251.0568,251.1348,250.8814,250.9594,28431.0
2024-05-16 15:10:00,257.44,257.46,257.14,257.16,25400.0,250.9594,250.9789,250.6669,250.6864,25400.0
2024-05-16 15:15:00,257.11,257.2,256.9,257.08,19338.0,250.6377,250.7254,250.433,250.6084,19338.0
2024-05-16 15:20:00,257.03,257.12,256.98,256.99,11796.0,250.5597,250.6474,250.5109,250.5207,11796.0
2024-05-16 15:25:00,257.0,257.41,257.0,257.27,23616.0,250.5304,250.9301,250.5304,250.7936,23616.0
2024-05-16 15:30:00,257.28,257.58,257.28,257.47,18782.0,250.8034,251.0958,250.8034,250.9886,18782.0
2024-05-16 15:35:00,257.37,257.76,257.37,257.6,21059.0,250.8911,251.2713,250.8911,251.1153,21059.0
2024-05-16 15:40:00,257.6,257.61,257.15,257.16,42441.0,251.1153,251.1251,250.6767,250.6864,42441.0
2024-05-16 15:45:00,257.2,257.56,257.0,257.55,51548.0,250.7254,251.0763,250.5304,251.0666,51548.0
2024-05-16 15:50:00,257.59,258.13,257.5,257.51,125146.0,251.1056,251.632,251.0178,251.0276,125146.0
2024-05-16 15:55:00,257.45,257.79,257.0,257.04,255766.0,250.9691,251.3005,250.5304,250.5694,255766.0
2024-05-17 09:30:00,258.0,258.0,256.98,256.98,37136.0,251.5053,251.5053,250.5109,250.5109,37136.0
2024-05-17 09:35:00,256.8,257.2,255.86,256.19,3963.0,250.3355,250.7254,249.4191,249.7408,3963.0
2024-05-17 09:40:00,256.21,256.48,256.1,256.13,5096.0,249.7603,250.0235,249.6531,249.6823,5096.0
2024-05-17 09:45:00,256.13,256.46,255.99,256.37,3716.0,249.6823,250.004,249.5459,249.9163,3716.0
2024-05-17 09:50:00,256.52,256.93,256.52,256.92,3334.0,250.0625,250.4622,250.0625,250.4524,3334.0
2024-05-17 09:55:00,256.92,257.62,256.89,257.62,6925.0,250.4524,251.1348,250.4232,251.1348,6925.0
2024-05-17 10:00:00,257.65,257.66,257.13,257.23,10363.0,251.1641,251.1738,250.6572,250.7546,10363.0
2024-05-17 10:05:00,257.23,257.84,257.14,257.72,12517.0,250.7546,251.3493,250.6669,251.2323,12517.0
2024-05-17 10:10:00,257.78,257.79,257.16,257.19,7272.0,251.2908,251.3005,250.6864,250.7157,7272.0
2024-05-17 10:15:00,257.25,257.57,257.21,257.46,9014.0,250.7741,251.0861,250.7351,250.9789,9014.0
2024-05-17 10:20:00,257.28,257.63,257.26,257.53,7112.0,250.8034,251.1446,250.7839,251.0471,7112.0
2024-05-17 10:25:00,257.54,257.55,257.2,257.31,21262.0,251.0568,251.0666,250.7254,250.8326,21262.0
2024-05-17 10:30:00,257.36,257.42,257.23,257.28,6602.0,250.8814,250.9399,250.7546,250.8034,6602.0
2024-05-17 10:35:00,257.24,257.64,257.23,257.43,9898.0,250.7644,251.1543,250.7546,250.9496,9898.0
2024-05-17 10:40:00,257.43,257.8,257.43,257.8,6178.0,250.9496,251.3103,250.9496,251.3103,6178.0
2024-05-17 10:45:00,257.73,257.9,257.65,257.81,3799.0,251.2421,251.4078,251.1641,251.32,3799.0
2024-05-17 10:50:00,257.89,258.33,257.89,258.18,11069.0,251.398,251.827,251.398,251.6807,11069.0
2024-05-17 10:55:00,258.18,258.41,257.92,258.38,20805.0,251.6807,251.9049,251.4273,251.8757,20805.0
2024-05-17 11:00:00,258.3,258.42,258.12,258.19,4994.0,251.7977,251.9147,251.6222,251.6905,4994.0
2024-05-17 11:05:00,258.19,258.64,258.19,258.56,8712.0,251.6905,252.1291,251.6905,252.0512,8712.0
2024-05-17 11:10:00,258.5,258.63,258.43,258.62,3392.0,251.9927,252.1194,251.9244,252.1097,3392.0
2024-05-17 11:15:00,258.56,258.65,258.12,258.65,12122.0,252.0512,252.1389,251.6222,252.1389,12122.0
2024-05-17 11:20:00,258.64,258.73,258.59,258.66,6677.0,252.1291,252.2169,252.0804,252.1486,6677.0
2024-05-17 11:25:00,258.66,258.68,258.21,258.43,11966.0,252.1486,252.1681,251.71,251.9244,11966.0
2024-05-17 11:30:00,258.4,258.43,258.0,258.33,18436.0,251.8952,251.9244,251.5053,251.827,18436.0
2024-05-17 11:35:00,258.3,258.4,257.87,257.94,5977.0,251.7977,251.8952,251.3785,251.4468,5977.0
2024-05-17 11:40:00,257.87,258.22,257.86,258.22,18907.0,251.3785,251.7197,251.3688,251.7197,18907.0
2024-05-17 11:45:00,258.28,258.57,258.09,258.13,5957.0,251.7782,252.0609,251.593,251.632,5957.0
2024-05-17 11:50:00,258.19,258.4,258.15,258.19,16850.0,251.6905,251.8952,251.6515,251.6905,16850.0
2024-05-17 11:55:00,258.19,258.4,258.09,258.1,9865.0,251.6905,251.8952,251.593,251.6027,9865.0
2024-05-17 12:00:00,258.14,258.41,258.0,258.4,9047.0,251.6417,251.9049,251.5053,251.8952,9047.0
2024-05-17 12:05:00,258.4,258.4,258.17,258.18,5633.0,251.8952,251.8952,251.671,251.6807,5633.0
2024-05-17 12:10:00,258.18,258.26,257.89,258.12,11424.0,251.6807,251.7587,251.398,251.6222,11424.0
2024-05-17 12:15:00,258.18,258.38,258.18,258.37,3718.0,251.6807,251.8757,251.6807,251.8659,3718.0
2024-05-17 12:20:00,258.39,258.55,258.36,258.5,9551.0,251.8854,252.0414,251.8562,251.9927,9551.0
2024-05-17 12:25:00,258.55,259.04,258.48,259.04,13892.0,252.0414,252.5191,251.9732,252.5191,13892.0
2024-05-17 12:30:00,258.97,259.14,258.91,259.13,18148.0,252.4508,252.6166,252.3924,252.6068,18148.0
2024-05-17 12:35:00,259.19,259.35,259.17,259.35,3805.0,252.6653,252.8213,252.6458,252.8213,3805.0
2024-05-17 12:40:00,259.35,259.47,259.27,259.41,3357.0,252.8213,252.9383,252.7433,252.8798,3357.0
2024-05-17 12:45:00,259.42,259.61,259.36,259.61,8344.0,252.8895,253.0747,252.831,253.0747,8344.0
2024-05-17 12:50:00,259.56,259.67,259.51,259.6,18703.0,253.026,253.1332,252.9772,253.065,18703.0
2024-05-17 12:55:00,259.62,259.87,259.61,259.87,5098.0,253.0845,253.3282,253.0747,253.3282,5098.0
2024-05-17 13:00:00,259.87,259.89,259.53,259.64,10179.0,253.3282,253.3477,252.9967,253.104,10179.0
2024-05-17 13:05:00,259.62,259.63,259.44,259.44,4466.0,253.0845,253.0942,252.909,252.909,4466.0
2024-05-17 13:10:00,259.54,259.8,259.49,259.63,13695.0,253.0065,253.2599,252.9578,253.0942,13695.0
2024-05-17 13:15:00,259.67,259.78,259.59,259.61,5472.0,253.1332,253.2405,253.0552,253.0747,5472.0
2024-05-17 13:20:00,259.62,259.64,259.51,259.56,2910.0,253.0845,253.104,252.9772,253.026,2910.0
2024-05-17 13:25:00,259.56,259.63,259.44,259.5,6778.0,253.026,253.0942,252.909,252.9675,6778.0
2024-05-17 13:30:00,259.57,259.86,259.48,259.86,4950.0,253.0357,253.3184,252.948,253.3184,4950.0
2024-05-17 13:35:00,259.88,260.19,259.74,260.19,13215.0,253.3379,253.6401,253.2015,253.6401,13215.0
2024-05-17 13:40:00,260.15,260.35,260.14,260.3,8336.0,253.6011,253.7961,253.5914,253.7474,8336.0
2024-05-17 13:45:00,260.3,260.34,260.2,260.26,2949.0,253.7474,253.7864,253.6499,253.7084,2949.0
2024-05-17 13:50:00,260.26,260.39,260.17,260.24,11086.0,253.7084,253.8351,253.6206,253.6889,11086.0
2024-05-17 13:55:00,260.23,260.31,260.18,260.31,5515.0,253.6791,253.7571,253.6304,253.7571,5515.0
2024-05-17 14:00:00,260.43,260.59,260.37,260.4,19262.0,253.8741,254.0301,253.8156,253.8448,19262.0
2024-05-17 14:05:00,260.34,260.6,260.33,260.33,11592.0,253.7864,254.0398,253.7766,253.7766,11592.0
2024-05-17 14:10:00,260.37,260.37,260.15,260.2,12578.0,253.8156,253.8156,253.6011,253.6499,12578.0
2024-05-17 14:15:00,260.2,260.38,260.19,260.36,16513.0,253.6499,253.8253,253.6401,253.8059,16513.0
2024-05-17 14:20:00,260.36,260.36,260.19,260.23,16315.0,253.8059,253.8059,253.6401,253.6791,16315.0
2024-05-17 14:25:00,260.22,260.35,259.84,260.33,19891.0,253.6694,253.7961,253.2989,253.7766,19891.0
2024-05-17 14:30:00,260.36,260.58,260.33,260.58,9077.0,253.8059,254.0203,253.7766,254.0203,9077.0
2024-05-17 14:35:00,260.52,260.75,260.52,260.68,8170.0,253.9618,254.186,253.9618,254.1178,8170.0
2024-05-17 14:40:00,260.74,260.81,260.68,260.7,12566.0,254.1763,254.2445,254.1178,254.1373,12566.0
2024-05-17 14:45:00,260.75,260.8,260.67,260.74,18264.0,254.186,254.2348,254.108,254.1763,18264.0
2024-05-17 14:50:00,260.74,261.0,260.68,261.0,13689.0,254.1763,254.4297,254.1178,254.4297,13689.0
2024-05-17 14:55:00,260.97,261.24,260.92,261.2,9263.0,254.4005,254.6637,254.3518,254.6247,9263.0
2024-05-17 15:00:00,261.17,261.22,261.01,261.05,13294.0,254.5955,254.6442,254.4395,254.4785,13294.0
2024-05-17 15:05:00,261.05,261.3,261.02,261.28,6830.0,254.4785,254.7222,254.4492,254.7027,6830.0
2024-05-17 15:10:00,261.29,261.3,260.95,261.1,18552.0,254.7124,254.7222,254.381,254.5272,18552.0
2024-05-17 15:15:00,261.07,261.32,261.02,261.25,24565.0,254.498,254.7417,254.4492,254.6734,24565.0
2024-05-17 15:20:00,261.25,261.46,261.25,261.41,9127.0,254.6734,254.8782,254.6734,254.8294,9127.0
2024-05-17 15:25:00,261.41,261.45,260.88,261.18,27700.0,254.8294,254.8684,254.3128,254.6052,27700.0
2024-05-17 15:30:00,261.14,261.37,260.9,261.03,29923.0,254.5662,254.7904,254.3323,254.459,29923.0
2024-05-17 15:35:00,261.03,261.4,260.78,261.31,21861.0,254.459,254.8197,254.2153,254.7319,21861.0
2024-05-17 15:40:00,261.3,261.97,261.27,261.97,34329.0,254.7222,255.3753,254.6929,255.3753,34329.0
2024-05-17 15:45:00,261.97,262.17,261.76,262.17,54397.0,255.3753,255.5703,255.1706,255.5703,54397.0
2024-05-17 15:50:00,262.17,262.73,262.09,262.47,63279.0,255.5703,256.1162,255.4923,255.8627,63279.0
2024-05-17 15:55:00,262.51,262.98,262.4,262.7,175864.0,255.9017,256.3599,255.7945,256.0869,175864.0
2024-05-20 09:30:00,261.57,261.73,261.13,261.66,24093.0,254.9854,255.1414,254.5565,255.0731,24093.0
2024-05-20 09:35:00,261.89,261.98,261.58,261.98,4906.0,255.2973,255.3851,254.9951,255.3851,4906.0
2024-05-20 09:40:00,261.92,262.16,261.69,261.69,4159.0,255.3266,255.5605,255.1024,255.1024,4159.0
2024-05-20 09:45:00,261.69,262.62,261.69,262.62,7935.0,255.1024,256.009,255.1024,256.009,7935.0
2024-05-20 09:50:00,262.64,263.1,262.64,263.02,14382.0,256.0285,256.4769,256.0285,256.3989,14382.0
2024-05-20 09:55:00,262.94,263.48,262.94,263.42,5099.0,256.3209,256.8473,256.3209,256.7888,5099.0
2024-05-20 10:00:00,263.29,263.77,263.14,263.67,18005.0,256.6621,257.13,256.5159,257.0325,18005.0
2024-05-20 10:05:00,263.74,263.9,263.54,263.61,12775.0,257.1008,257.2567,256.9058,256.974,12775.0
2024-05-20 10:10:00,263.46,263.78,263.46,263.72,2749.0,256.8278,257.1398,256.8278,257.0813,2749.0
2024-05-20 10:15:00,263.72,263.72,263.54,263.69,3288.0,257.0813,257.0813,256.9058,257.052,3288.0
2024-05-20 10:20:00,263.69,263.69,263.16,263.16,4116.0,257.052,257.052,256.5354,256.5354,4116.0
2024-05-20 10:25:00,263.16,263.41,263.15,263.32,7595.0,256.5354,256.7791,256.5256,256.6913,7595.0
2024-05-20 10:30:00,263.33,263.56,263.23,263.32,5236.0,256.7011,256.9253,256.6036,256.6913,5236.0
2024-05-20 10:35:00,263.35,263.41,263.07,263.07,2015.0,256.7206,256.7791,256.4476,256.4476,2015.0
2024-05-20 10:40:00,262.91,263.09,262.7,263.08,8541.0,256.2917,256.4671,256.0869,256.4574,8541.0
2024-05-20 10:45:00,262.97,263.15,262.83,263.03,5891.0,256.3501,256.5256,256.2137,256.4086,5891.0
2024-05-20 10:50:00,263.13,263.61,263.13,263.59,4295.0,256.5061,256.974,256.5061,256.9545,4295.0
2024-05-20 10:55:00,263.6,263.96,263.59,263.96,3717.0,256.9643,257.3152,256.9545,257.3152,3717.0
2024-05-20 11:00:00,263.94,263.99,263.82,263.9,4993.0,257.2957,257.3445,257.1788,257.2567,4993.0
2024-05-20 11:05:00,263.99,264.62,263.96,264.33,19574.0,257.3445,257.9586,257.3152,257.6759,19574.0
2024-05-20 11:10:00,264.34,264.45,264.24,264.44,5559.0,257.6857,257.7929,257.5882,257.7831,5559.0
2024-05-20 11:15:00,264.45,264.93,264.4,264.8,5911.0,257.7929,258.2608,257.7441,258.1341,5911.0
2024-05-20 11:20:00,264.87,264.87,264.41,264.49,19562.0,258.2023,258.2023,257.7539,257.8319,19562.0
2024-05-20 11:25:00,264.41,264.84,264.21,264.83,12413.0,257.7539,258.1731,257.5589,258.1633,12413.0
2024-05-20 11:30:00,264.76,264.79,264.37,264.49,10529.0,258.0951,258.1243,257.7149,257.8319,10529.0
2024-05-20 11:35:00,264.44,264.56,264.32,264.5,7875.0,257.7831,257.9001,257.6662,257.8416,7875.0
2024-05-20 11:40:00,264.43,264.9,264.43,264.78,5982.0,257.7734,258.2316,257.7734,258.1146,5982.0
2024-05-20 11:45:00,264.71,264.78,264.28,264.68,46455.0,258.0463,258.1146,257.6272,258.0171,46455.0
2024-05-20 11:50:00,264.61,264.95,264.6,264.88,15149.0,257.9489,258.2803,257.9391,258.2121,15149.0
2024-05-20 11:55:00,264.87,265.34,264.72,265.3,13681.0,258.2023,258.6605,258.0561,258.6215,13681.0
2024-05-20 12:00:00,265.3,265.55,265.01,265.44,14623.0,258.6215,258.8652,258.3388,258.758,14623.0
2024-05-20 12:05:00,265.33,265.62,265.3,265.51,17188.0,258.6507,258.9334,258.6215,258.8262,17188.0
2024-05-20 12:10:00,265.49,265.55,264.96,265.07,11456.0,258.8067,258.8652,258.2901,258.3973,11456.0
2024-05-20 12:15:00,265.07,265.23,264.9,264.96,14956.0,258.3973,258.5533,258.2316,258.2901,14956.0
2024-05-20 12:20:00,265.0,265.19,264.95,265.13,10222.0,258.329,258.5143,258.2803,258.4558,10222.0
2024-05-20 12:25:00,265.13,265.43,265.11,265.43,5716.0,258.4558,258.7482,258.4363,258.7482,5716.0
2024-05-20 12:30:00,265.44,265.51,265.13,265.18,23458.0,258.758,258.8262,258.4558,258.5045,23458.0
2024-05-20 12:35:00,265.19,265.33,265.11,265.25,6939.0,258.5143,258.6507,258.4363,258.5728,6939.0
2024-05-20 12:40:00,265.25,265.25,264.69,264.84,9728.0,258.5728,258.5728,258.0268,258.1731,9728.0
2024-05-20 12:45:00,264.8,264.8,264.62,264.65,6817.0,258.1341,258.1341,257.9586,257.9879,6817.0
2024-05-20 12:50:00,264.69,264.96,264.69,264.86,10776.0,258.0268,258.2901,258.0268,258.1926,10776.0
2024-05-20 12:55:00,264.76,264.96,264.64,264.94,8285.0,258.0951,258.2901,257.9781,258.2706,8285.0
2024-05-20 13:00:00,264.93,265.18,264.84,265.11,4087.0,258.2608,258.5045,258.1731,258.4363,4087.0
2024-05-20 13:05:00,265.05,265.37,264.99,265.21,3411.0,258.3778,258.6897,258.3193,258.5338,3411.0
2024-05-20 13:10:00,265.21,265.21,265.07,265.15,4790.0,258.5338,258.5338,258.3973,258.4753,4790.0
2024-05-20 13:15:00,265.16,265.24,264.88,264.95,7581.0,258.485,258.563,258.2121,258.2803,7581.0
2024-05-20 13:20:00,264.93,265.12,264.77,264.79,7641.0,258.2608,258.446,258.1048,258.1243,7641.0
2024-05-20 13:25:00,264.74,265.03,264.73,264.88,5594.0,258.0756,258.3583,258.0658,258.2121,5594.0
2024-05-20 13:30:00,264.84,264.92,264.79,264.88,5941.0,258.1731,258.2511,258.1243,258.2121,5941.0
2024-05-20 13:35:00,264.88,264.9,264.74,264.79,9613.0,258.2121,258.2316,258.0756,258.1243,9613.0
2024-05-20 13:40:00,264.81,265.05,264.81,264.94,9021.0,258.1438,258.3778,258.1438,258.2706,9021.0
2024-05-20 13:45:00,264.94,264.95,264.79,264.79,5010.0,258.2706,258.2803,258.1243,258.1243,5010.0
2024-05-20 13:50:00,264.86,265.0,264.82,264.9,8508.0,258.1926,258.329,258.1536,258.2316,8508.0
2024-05-20 13:55:00,264.9,264.95,264.7,264.71,6239.0,258.2316,258.2803,258.0366,258.0463,6239.0
2024-05-20 14:00:00,264.71,264.86,264.59,264.59,6107.0,258.0463,258.1926,257.9294,257.9294,6107.0
2024-05-20 14:05:00,264.59,264.63,264.27,264.5,8174.0,257.9294,257.9684,257.6174,257.8416,8174.0
2024-05-20 14:10:00,264.51,265.1,264.33,265.0,15323.0,257.8514,258.4265,257.6759,258.329,15323.0
2024-05-20 14:15:00,265.0,265.08,264.79,264.92,6397.0,258.329,258.407,258.1243,258.2511,6397.0
2024-05-20 14:20:00,264.95,265.18,264.84,265.11,8431.0,258.2803,258.5045,258.1731,258.4363,8431.0
2024-05-20 14:25:00,265.11,265.29,265.07,265.27,5802.0,258.4363,258.6117,258.3973,258.5922,5802.0
2024-05-20 14:30:00,265.25,265.25,265.05,265.17,6740.0,258.5728,258.5728,258.3778,258.4948,6740.0
2024-05-20 14:35:00,265.11,265.27,265.11,265.21,5695.0,258.4363,258.5922,258.4363,258.5338,5695.0
2024-05-20 14:40:00,265.25,265.47,265.15,265.31,7577.0,258.5728,258.7872,258.4753,258.6312,7577.0
2024-05-20 14:45:00,265.27,265.45,265.27,265.36,3514.0,258.5922,258.7677,258.5922,258.68,3514.0
2024-05-20 14:50:00,265.29,265.39,265.22,265.27,6523.0,258.6117,258.7092,258.5435,258.5922,6523.0
2024-05-20 14:55:00,265.25,265.38,265.25,265.34,5196.0,258.5728,258.6995,258.5728,258.6605,5196.0
2024-05-20 15:00:00,265.28,265.33,265.22,265.28,3201.0,258.602,258.6507,258.5435,258.602,3201.0
2024-05-20 15:05:00,265.33,265.43,265.17,265.41,8632.0,258.6507,258.7482,258.4948,258.7287,8632.0
2024-05-20 15:10:00,265.41,265.72,265.36,265.54,13792.0,258.7287,259.0309,258.68,258.8555,13792.0
2024-05-20 15:15:00,265.54,265.67,265.47,265.51,10229.0,258.8555,258.9822,258.7872,258.8262,10229.0
2024-05-20 15:20:00,265.51,265.68,265.46,265.57,11419.0,258.8262,258.9919,258.7775,258.8847,11419.0
2024-05-20 15:25:00,265.58,265.7,265.53,265.68,10592.0,258.8944,259.0114,258.8457,258.9919,10592.0
2024-05-20 15:30:00,265.71,265.82,265.54,265.58,14009.0,259.0212,259.1284,258.8555,258.8944,14009.0
2024-05-20 15:35:00,265.55,265.7,265.54,265.62,12074.0,258.8652,259.0114,258.8555,258.9334,12074.0
2024-05-20 15:40:00,265.62,265.77,265.58,265.7,11404.0,258.9334,259.0797,258.8944,259.0114,11404.0
2024-05-20 15:45:00,265.7,265.71,265.1,265.52,23423.0,259.0114,259.0212,258.4265,258.836,23423.0
2024-05-20 15:50:00,265.58,266.27,265.58,266.19,47993.0,258.8944,259.5671,258.8944,259.4891,47993.0
2024-05-20 15:55:00,266.12,266.43,265.96,266.3,118730.0,259.4209,259.723,259.2649,259.5963,118730.0
2024-05-21 09:30:00,266.11,266.75,265.58,266.64,19070.0,259.4111,260.035,258.8944,259.9278,19070.0
2024-05-21 09:35:00,266.08,266.74,266.04,266.1,4881.0,259.3819,260.0252,259.3429,259.4014,4881.0
2024-05-21 09:40:00,266.74,266.83,266.42,266.8,3983.0,260.0252,260.113,259.7133,260.0837,3983.0
2024-05-21 09:45:00,266.78,267.2,266.62,267.06,9130.0,260.0642,260.4737,259.9083,260.3372,9130.0
2024-05-21 09:50:00,267.06,267.16,266.62,266.76,10587.0,260.3372,260.4347,259.9083,260.0447,10587.0
2024-05-21 09:55:00,266.86,267.0,265.87,266.18,10370.0,260.1422,260.2787,259.1771,259.4793,10370.0
2024-05-21 10:00:00,266.16,266.53,266.15,266.35,9158.0,259.4598,259.8205,259.4501,259.6451,9158.0
2024-05-21 10:05:00,266.3,266.98,266.25,266.98,6872.0,259.5963,260.2592,259.5476,260.2592,6872.0
2024-05-21 10:10:00,266.97,267.25,266.84,266.92,5181.0,260.2495,260.5224,260.1227,260.2007,5181.0
2024-05-21 10:15:00,266.9,266.91,266.15,266.21,13209.0,260.1812,260.191,259.4501,259.5086,13209.0
2024-05-21 10:20:00,266.29,266.49,266.28,266.33,8619.0,259.5866,259.7815,259.5768,259.6256,8619.0
2024-05-21 10:25:00,266.22,266.32,265.69,266.08,29910.0,259.5183,259.6158,259.0017,259.3819,29910.0
2024-05-21 10:30:00,266.11,266.25,265.51,265.53,13008.0,259.4111,259.5476,258.8262,258.8457,13008.0
2024-05-21 10:35:00,265.59,265.7,265.12,265.27,6811.0,258.9042,259.0114,258.446,258.5922,6811.0
2024-05-21 10:40:00,265.18,265.56,265.06,265.42,12610.0,258.5045,258.8749,258.3875,258.7385,12610.0
2024-05-21 10:45:00,265.48,265.57,265.22,265.22,6227.0,258.797,258.8847,258.5435,258.5435,6227.0
2024-05-21 10:50:00,265.19,265.19,264.61,264.78,6066.0,258.5143,258.5143,257.9489,258.1146,6066.0
2024-05-21 10:55:00,264.78,265.17,264.71,265.08,4272.0,258.1146,258.4948,258.0463,258.407,4272.0
2024-05-21 11:00:00,265.1,265.22,264.56,264.6,9700.0,258.4265,258.5435,257.9001,257.9391,9700.0
2024-05-21 11:05:00,264.54,264.71,264.38,264.61,5554.0,257.8806,258.0463,257.7247,257.9489,5554.0
2024-05-21 11:10:00,264.42,264.7,264.4,264.63,5562.0,257.7636,258.0366,257.7441,257.9684,5562.0
2024-05-21 11:15:00,264.73,265.04,264.65,265.04,7309.0,258.0658,258.368,257.9879,258.368,7309.0
2024-05-21 11:20:00,265.06,265.1,264.9,264.97,7526.0,258.3875,258.4265,258.2316,258.2998,7526.0
2024-05-21 11:25:00,264.92,264.97,264.74,264.81,3622.0,258.2511,258.2998,258.0756,258.1438,3622.0
2024-05-21 11:30:00,264.75,264.81,264.16,264.28,8717.0,258.0853,258.1438,257.5102,257.6272,8717.0
2024-05-21 11:35:00,264.21,264.64,264.21,264.58,9387.0,257.5589,257.9781,257.5589,257.9196,9387.0
2024-05-21 11:40:00,264.56,264.68,264.54,264.68,5802.0,257.9001,258.0171,257.8806,258.0171,5802.0
2024-05-21 11:45:00,264.68,264.91,264.48,264.79,5762.0,258.0171,258.2413,257.8221,258.1243,5762.0
2024-05-21 11:50:00,264.69,264.86,264.68,264.85,2094.0,258.0268,258.1926,258.0171,258.1828,2094.0
2024-05-21 11:55:00,264.86,264.86,264.54,264.71,3920.0,258.1926,258.1926,257.8806,258.0463,3920.0
2024-05-21 12:00:00,264.72,264.72,264.56,264.57,2159.0,258.0561,258.0561,257.9001,257.9099,2159.0
2024-05-21 12:05:00,264.54,264.54,263.84,264.02,30978.0,257.8806,257.8806,257.1982,257.3737,30978.0
2024-05-21 12:10:00,264.02,264.63,264.0,264.34,8329.0,257.3737,257.9684,257.3542,257.6857,8329.0
2024-05-21 12:15:00,264.32,264.32,263.72,264.0,30756.0,257.6662,257.6662,257.0813,257.3542,30756.0
2024-05-21 12:20:00,264.06,264.21,263.98,264.04,4345.0,257.4127,257.5589,257.3347,257.3932,4345.0
2024-05-21 12:25:00,263.99,264.21,263.98,264.21,2211.0,257.3445,257.5589,257.3347,257.5589,2211.0
2024-05-21 12:30:00,264.21,264.44,264.21,264.34,2333.0,257.5589,257.7831,257.5589,257.6857,2333.0
2024-05-21 12:35:00,264.26,264.39,264.23,264.32,2195.0,257.6077,257.7344,257.5784,257.6662,2195.0
2024-05-21 12:40:00,264.32,264.32,264.11,264.22,4228.0,257.6662,257.6662,257.4615,257.5687,4228.0
2024-05-21 12:45:00,264.23,264.69,264.2,264.36,5970.0,257.5784,258.0268,257.5492,257.7052,5970.0
2024-05-21 12:50:00,264.46,264.75,264.46,264.54,3408.0,257.8026,258.0853,257.8026,257.8806,3408.0
2024-05-21 12:55:00,264.47,264.47,264.26,264.26,1112.0,257.8124,257.8124,257.6077,257.6077,1112.0
2024-05-21 13:00:00,264.31,264.62,264.3,264.62,5824.0,257.6564,257.9586,257.6467,257.9586,5824.0
2024-05-21 13:05:00,264.66,264.66,264.49,264.64,3953.0,257.9976,257.9976,257.8319,257.9781,3953.0
2024-05-21 13:10:00,264.65,264.78,264.51,264.77,8483.0,257.9879,258.1146,257.8514,258.1048,8483.0
2024-05-21 13:15:00,264.78,265.07,264.76,265.07,8411.0,258.1146,258.3973,258.0951,258.3973,8411.0
2024-05-21 13:20:00,265.04,265.1,264.88,265.03,1787.0,258.368,258.4265,258.2121,258.3583,1787.0
2024-05-21 13:25:00,265.04,265.25,265.04,265.25,6011.0,258.368,258.5728,258.368,258.5728,6011.0
2024-05-21 13:30:00,265.31,265.55,265.29,265.39,2522.0,258.6312,258.8652,258.6117,258.7092,2522.0
2024-05-21 13:35:00,265.4,265.4,265.22,265.22,5049.0,258.719,258.719,258.5435,258.5435,5049.0
2024-05-21 13:40:00,265.27,265.55,265.26,265.44,7255.0,258.5922,258.8652,258.5825,258.758,7255.0
2024-05-21 13:45:00,265.38,265.71,265.33,265.4,8794.0,258.6995,259.0212,258.6507,258.719,8794.0
2024-05-21 13:50:00,265.4,265.51,265.33,265.42,2062.0,258.719,258.8262,258.6507,258.7385,2062.0
2024-05-21 13:55:00,265.47,265.53,265.26,265.31,7780.0,258.7872,258.8457,258.5825,258.6312,7780.0
2024-05-21 14:00:00,265.31,265.54,265.25,265.36,8770.0,258.6312,258.8555,258.5728,258.68,8770.0
2024-05-21 14:05:00,265.38,265.46,265.23,265.29,5111.0,258.6995,258.7775,258.5533,258.6117,5111.0
2024-05-21 14:10:00,265.28,265.31,265.1,265.15,3138.0,258.602,258.6312,258.4265,258.4753,3138.0
2024-05-21 14:15:00,265.19,265.27,264.9,264.95,5867.0,258.5143,258.5922,258.2316,258.2803,5867.0
2024-05-21 14:20:00,265.02,265.03,264.71,264.72,6977.0,258.3485,258.3583,258.0463,258.0561,6977.0
2024-05-21 14:25:00,264.73,264.93,264.53,264.93,11357.0,258.0658,258.2608,257.8709,258.2608,11357.0
2024-05-21 14:30:00,264.87,264.89,264.63,264.82,3734.0,258.2023,258.2218,257.9684,258.1536,3734.0
2024-05-21 14:35:00,264.78,264.86,264.7,264.8,5067.0,258.1146,258.1926,258.0366,258.1341,5067.0
2024-05-21 14:40:00,264.74,264.99,264.73,264.84,6168.0,258.0756,258.3193,258.0658,258.1731,6168.0
2024-05-21 14:45:00,264.8,264.96,264.78,264.88,7661.0,258.1341,258.2901,258.1146,258.2121,7661.0
2024-05-21 14:50:00,264.76,264.9,264.61,264.69,6780.0,258.0951,258.2316,257.9489,258.0268,6780.0
2024-05-21 14:55:00,264.73,264.77,264.42,264.43,8402.0,258.0658,258.1048,257.7636,257.7734,8402.0
2024-05-21 15:00:00,264.48,264.52,264.24,264.26,7404.0,257.8221,257.8611,257.5882,257.6077,7404.0
2024-05-21 15:05:00,264.21,264.4,264.15,264.36,9011.0,257.5589,257.7441,257.5004,257.7052,9011.0
2024-05-21 15:10:00,264.36,264.65,264.35,264.58,9528.0,257.7052,257.9879,257.6954,257.9196,9528.0
2024-05-21 15:15:00,264.56,264.57,264.32,264.38,8151.0,257.9001,257.9099,257.6662,257.7247,8151.0
2024-05-21 15:20:00,264.38,264.43,264.23,264.42,32842.0,257.7247,257.7734,257.5784,257.7636,32842.0
2024-05-21 15:25:00,264.29,264.39,264.21,264.38,7049.0,257.6369,257.7344,257.5589,257.7247,7049.0
2024-05-21 15:30:00,264.39,264.97,264.38,264.91,9237.0,257.7344,258.2998,257.7247,258.2413,9237.0
2024-05-21 15:35:00,264.9,264.95,264.61,264.71,8866.0,258.2316,258.2803,257.9489,258.0463,8866.0
2024-05-21 15:40:00,264.68,264.69,264.43,264.45,8832.0,258.0171,258.0268,257.7734,257.7929,8832.0
2024-05-21 15:45:00,264.43,264.54,264.12,264.46,20230.0,257.7734,257.8806,257.4712,257.8026,20230.0
2024-05-21 15:50:00,264.48,264.61,264.28,264.52,27486.0,257.8221,257.9489,257.6272,257.8611,27486.0
2024-05-21 15:55:00,264.59,265.0,264.44,264.73,90226.0,257.9294,258.329,257.7831,258.0658,90226.0
2024-05-22 09:30:00,263.23,263.32,262.8,263.16,14152.0,256.6036,256.6913,256.1844,256.5354,14152.0
2024-05-22 09:35:00,262.99,263.18,262.7,262.82,19154.0,256.3696,256.5549,256.0869,256.2039,19154.0
2024-05-22 09:40:00,262.87,263.08,262.82,262.84,11440.0,256.2527,256.4574,256.2039,256.2234,11440.0
2024-05-22 09:45:00,262.88,262.94,261.3,261.63,7490.0,256.2624,256.3209,254.7222,255.0439,7490.0
2024-05-22 09:50:00,261.75,262.09,261.74,262.02,5186.0,255.1609,255.4923,255.1511,255.4241,5186.0
2024-05-22 09:55:00,261.96,262.13,261.9,262.1,2566.0,255.3656,255.5313,255.3071,255.502,2566.0
2024-05-22 10:00:00,261.93,262.26,261.84,261.84,6683.0,255.3363,255.658,255.2486,255.2486,6683.0
2024-05-22 10:05:00,261.82,261.97,261.4,261.4,9598.0,255.2291,255.3753,254.8197,254.8197,9598.0
2024-05-22 10:10:00,261.27,261.7,261.26,261.7,4665.0,254.6929,255.1121,254.6832,255.1121,4665.0
2024-05-22 10:15:00,261.71,262.23,261.57,262.12,2430.0,255.1219,255.6288,254.9854,255.5215,2430.0
2024-05-22 10:20:00,262.16,262.3,261.81,261.81,2853.0,255.5605,255.697,255.2193,255.2193,2853.0
2024-05-22 10:25:00,261.85,261.85,261.57,261.64,2691.0,255.2583,255.2583,254.9854,255.0536,2691.0
2024-05-22 10:30:00,261.63,261.85,261.52,261.82,3259.0,255.0439,255.2583,254.9366,255.2291,3259.0
2024-05-22 10:35:00,261.83,261.98,261.77,261.92,2352.0,255.2388,255.3851,255.1804,255.3266,2352.0
2024-05-22 10:40:00,261.9,261.93,261.76,261.93,2108.0,255.3071,255.3363,255.1706,255.3363,2108.0
2024-05-22 10:45:00,261.88,262.02,261.76,262.02,4673.0,255.2876,255.4241,255.1706,255.4241,4673.0
2024-05-22 10:50:00,262.02,262.11,261.94,261.99,4191.0,255.4241,255.5118,255.3461,255.3948,4191.0
2024-05-22 10:55:00,262.06,262.38,261.98,262.22,7782.0,255.4631,255.775,255.3851,255.619,7782.0
2024-05-22 11:00:00,262.31,262.52,262.24,262.51,12440.0,255.7068,255.9115,255.6385,255.9017,12440.0
2024-05-22 11:05:00,262.44,262.66,262.44,262.53,7061.0,255.8335,256.048,255.8335,255.9212,7061.0
2024-05-22 11:10:00,262.58,262.58,262.37,262.48,10258.0,255.97,255.97,255.7653,255.8725,10258.0
2024-05-22 11:15:00,262.47,263.08,262.4,263.08,7428.0,255.8627,256.4574,255.7945,256.4574,7428.0
2024-05-22 11:20:00,263.09,263.09,262.58,262.6,5719.0,256.4671,256.4671,255.97,255.9895,5719.0
2024-05-22 11:25:00,262.61,262.7,262.56,262.63,2226.0,255.9992,256.0869,255.9505,256.0187,2226.0
2024-05-22 11:30:00,262.62,262.68,262.49,262.68,2699.0,256.009,256.0674,255.8822,256.0674,2699.0
2024-05-22 11:35:00,262.63,262.7,262.56,262.66,2432.0,256.0187,256.0869,255.9505,256.048,2432.0
2024-05-22 11:40:00,262.67,262.73,262.59,262.62,2883.0,256.0577,256.1162,255.9797,256.009,2883.0
2024-05-22 11:45:00,262.68,262.68,262.56,262.64,2840.0,256.0674,256.0674,255.9505,256.0285,2840.0
2024-05-22 11:50:00,262.68,262.91,262.45,262.91,6103.0,256.0674,256.2917,255.8432,256.2917,6103.0
2024-05-22 11:55:00,262.79,262.87,262.67,262.87,33055.0,256.1747,256.2527,256.0577,256.2527,33055.0
2024-05-22 12:00:00,262.8,263.16,262.78,263.16,12733.0,256.1844,256.5354,256.1649,256.5354,12733.0
2024-05-22 12:05:00,263.16,263.34,262.97,263.05,3644.0,256.5354,256.7108,256.3501,256.4281,3644.0
2024-05-22 12:10:00,262.98,263.07,262.96,262.98,2407.0,256.3599,256.4476,256.3404,256.3599,2407.0
2024-05-22 12:15:00,262.96,263.11,262.93,262.93,3536.0,256.3404,256.4866,256.3112,256.3112,3536.0
2024-05-22 12:20:00,263.0,263.35,262.92,263.34,3003.0,256.3794,256.7206,256.3014,256.7108,3003.0
2024-05-22 12:25:00,263.4,263.61,263.4,263.59,1025.0,256.7693,256.974,256.7693,256.9545,1025.0
2024-05-22 12:30:00,263.59,263.79,263.59,263.79,800.0,256.9545,257.1495,256.9545,257.1495,800.0
2024-05-22 12:35:00,263.82,263.89,263.76,263.77,2505.0,257.1788,257.247,257.1203,257.13,2505.0
2024-05-22 12:40:00,263.89,263.95,263.78,263.78,10607.0,257.247,257.3055,257.1398,257.1398,10607.0
2024-05-22 12:45:00,263.75,263.79,263.5,263.58,3675.0,257.1105,257.1495,256.8668,256.9448,3675.0
2024-05-22 12:50:00,263.57,263.63,263.44,263.55,5057.0,256.935,256.9935,256.8083,256.9155,5057.0
2024-05-22 12:55:00,263.49,263.57,263.47,263.55,2589.0,256.8571,256.935,256.8376,256.9155,2589.0
2024-05-22 13:00:00,263.51,263.57,263.3,263.48,2649.0,256.8766,256.935,256.6718,256.8473,2649.0
2024-05-22 13:05:00,263.48,263.57,263.47,263.55,3042.0,256.8473,256.935,256.8376,256.9155,3042.0
2024-05-22 13:10:00,263.55,263.74,263.52,263.73,4575.0,256.9155,257.1008,256.8863,257.091,4575.0
2024-05-22 13:15:00,263.7,264.0,263.7,263.85,3644.0,257.0618,257.3542,257.0618,257.208,3644.0
2024-05-22 13:20:00,263.84,263.84,263.67,263.67,1845.0,257.1982,257.1982,257.0325,257.0325,1845.0
2024-05-22 13:25:00,263.66,263.83,263.66,263.73,4818.0,257.0228,257.1885,257.0228,257.091,4818.0
2024-05-22 13:30:00,263.68,263.78,263.6,263.72,4558.0,257.0423,257.1398,256.9643,257.0813,4558.0
2024-05-22 13:35:00,263.72,263.72,263.53,263.66,2268.0,257.0813,257.0813,256.8961,257.0228,2268.0
2024-05-22 13:40:00,263.55,263.56,263.37,263.37,2354.0,256.9155,256.9253,256.7401,256.7401,2354.0
2024-05-22 13:45:00,263.41,263.62,263.36,263.6,28362.0,256.7791,256.9838,256.7303,256.9643,28362.0
2024-05-22 13:50:00,263.5,263.82,263.47,263.82,4485.0,256.8668,257.1788,256.8376,257.1788,4485.0
2024-05-22 13:55:00,263.73,263.88,263.73,263.88,1662.0,257.091,257.2372,257.091,257.2372,1662.0
2024-05-22 14:00:00,263.77,263.78,263.26,263.44,4695.0,257.13,257.1398,256.6328,256.8083,4695.0
2024-05-22 14:05:00,263.44,263.45,263.19,263.19,2286.0,256.8083,256.8181,256.5646,256.5646,2286.0
2024-05-22 14:10:00,263.24,263.36,263.23,263.26,2569.0,256.6134,256.7303,256.6036,256.6328,2569.0
2024-05-22 14:15:00,263.26,263.31,263.15,263.15,1451.0,256.6328,256.6816,256.5256,256.5256,1451.0
2024-05-22 14:20:00,263.14,263.15,262.55,262.77,5788.0,256.5159,256.5256,255.9407,256.1552,5788.0
2024-05-22 14:25:00,262.71,262.84,262.65,262.76,2999.0,256.0967,256.2234,256.0382,256.1454,2999.0
2024-05-22 14:30:00,262.73,263.02,262.73,262.96,5519.0,256.1162,256.3989,256.1162,256.3404,5519.0
2024-05-22 14:35:00,262.96,263.0,262.81,262.87,3277.0,256.3404,256.3794,256.1942,256.2527,3277.0
2024-05-22 14:40:00,262.89,262.89,262.59,262.61,5617.0,256.2722,256.2722,255.9797,255.9992,5617.0
2024-05-22 14:45:00,262.54,263.1,262.54,263.04,5670.0,255.931,256.4769,255.931,256.4184,5670.0
2024-05-22 14:50:00,263.03,263.12,262.99,263.02,1833.0,256.4086,256.4964,256.3696,256.3989,1833.0
2024-05-22 14:55:00,263.02,263.23,262.9,263.23,8317.0,256.3989,256.6036,256.2819,256.6036,8317.0
2024-05-22 15:00:00,263.25,263.36,263.19,263.3,2591.0,256.6231,256.7303,256.5646,256.6718,2591.0
2024-05-22 15:05:00,263.3,263.45,263.0,263.45,9169.0,256.6718,256.8181,256.3794,256.8181,9169.0
2024-05-22 15:10:00,263.43,263.51,263.31,263.4,8815.0,256.7986,256.8766,256.6816,256.7693,8815.0
2024-05-22 15:15:00,263.4,263.56,263.28,263.4,5785.0,256.7693,256.9253,256.6523,256.7693,5785.0
2024-05-22 15:20:00,263.52,263.77,263.45,263.49,9061.0,256.8863,257.13,256.8181,256.8571,9061.0
2024-05-22 15:25:00,263.49,263.69,263.43,263.69,7611.0,256.8571,257.052,256.7986,257.052,7611.0
2024-05-22 15:30:00,263.64,264.09,263.62,263.91,11003.0,257.0033,257.442,256.9838,257.2665,11003.0
2024-05-22 15:35:00,263.9,264.04,263.7,263.88,24756.0,257.2567,257.3932,257.0618,257.2372,24756.0
2024-05-22 15:40:00,263.87,263.87,263.58,263.58,7114.0,257.2275,257.2275,256.9448,256.9448,7114.0
2024-05-22 15:45:00,263.64,263.75,263.41,263.41,9354.0,257.0033,257.1105,256.7791,256.7791,9354.0
2024-05-22 15:50:00,263.45,263.62,263.36,263.62,20692.0,256.8181,256.9838,256.7303,256.9838,20692.0
2024-05-22 15:55:00,263.76,264.7,263.73,264.7,70132.0,257.1203,258.0366,257.091,258.0366,70132.0
2024-05-23 09:30:00,264.5,264.5,263.35,263.42,12493.0,257.8416,257.8416,256.7206,256.7888,12493.0
2024-05-23 09:35:00,263.41,263.5,262.96,263.24,2023.0,256.7791,256.8668,256.3404,256.6134,2023.0
2024-05-23 09:40:00,263.45,263.92,263.0,263.92,6232.0,256.8181,257.2762,256.3794,257.2762,6232.0
2024-05-23 09:45:00,263.73,264.15,263.38,264.08,4574.0,257.091,257.5004,256.7498,257.4322,4574.0
2024-05-23 09:50:00,264.16,264.59,263.94,264.58,11009.0,257.5102,257.9294,257.2957,257.9196,11009.0
2024-05-23 09:55:00,264.59,264.94,264.29,264.94,37897.0,257.9294,258.2706,257.6369,258.2706,37897.0
2024-05-23 10:00:00,264.85,265.2,264.59,264.73,7102.0,258.1828,258.524,257.9294,258.0658,7102.0
2024-05-23 10:05:00,264.67,264.67,263.85,263.97,15532.0,258.0074,258.0074,257.208,257.325,15532.0
2024-05-23 10:10:00,263.98,263.99,263.54,263.55,15783.0,257.3347,257.3445,256.9058,256.9155,15783.0
2024-05-23 10:15:00,263.6,264.0,263.34,263.9,6054.0,256.9643,257.3542,256.7108,257.2567,6054.0
2024-05-23 10:20:00,263.92,264.32,263.85,264.26,10703.0,257.2762,257.6662,257.208,257.6077,10703.0
2024-05-23 10:25:00,264.29,264.52,264.14,264.38,3689.0,257.6369,257.8611,257.4907,257.7247,3689.0
2024-05-23 10:30:00,264.36,264.6,264.35,264.5,6826.0,257.7052,257.9391,257.6954,257.8416,6826.0
2024-05-23 10:35:00,264.46,264.6,264.26,264.58,11463.0,257.8026,257.9391,257.6077,257.9196,11463.0
2024-05-23 10:40:00,264.58,264.58,263.98,264.04,18297.0,257.9196,257.9196,257.3347,257.3932,18297.0
2024-05-23 10:45:00,263.98,264.01,263.75,263.86,13845.0,257.3347,257.364,257.1105,257.2177,13845.0
2024-05-23 10:50:00,263.81,263.83,263.06,263.1,21265.0,257.169,257.1885,256.4379,256.4769,21265.0
2024-05-23 10:55:00,263.04,263.21,262.83,262.86,26794.0,256.4184,256.5841,256.2137,256.2429,26794.0
2024-05-23 11:00:00,262.86,262.93,262.55,262.62,13891.0,256.2429,256.3112,255.9407,256.009,13891.0
2024-05-23 11:05:00,262.62,262.62,261.94,262.07,11147.0,256.009,256.009,255.3461,255.4728,11147.0
2024-05-23 11:10:00,262.15,262.61,262.05,262.39,17687.0,255.5508,255.9992,255.4533,255.7847,17687.0
2024-05-23 11:15:00,262.39,262.61,262.13,262.35,14836.0,255.7847,255.9992,255.5313,255.7458,14836.0
2024-05-23 11:20:00,262.26,262.3,261.8,262.13,8360.0,255.658,255.697,255.2096,255.5313,8360.0
2024-05-23 11:25:00,262.18,262.25,262.12,262.24,3669.0,255.58,255.6483,255.5215,255.6385,3669.0
2024-05-23 11:30:00,262.22,262.28,262.12,262.25,3271.0,255.619,255.6775,255.5215,255.6483,3271.0
2024-05-23 11:35:00,262.27,262.78,262.13,262.77,2464.0,255.6678,256.1649,255.5313,256.1552,2464.0
2024-05-23 11:40:00,262.83,262.83,262.51,262.51,3466.0,256.2137,256.2137,255.9017,255.9017,3466.0
2024-05-23 11:45:00,262.61,263.17,262.51,263.17,4623.0,255.9992,256.5451,255.9017,256.5451,4623.0
2024-05-23 11:50:00,263.08,263.34,263.01,263.13,3526.0,256.4574,256.7108,256.3891,256.5061,3526.0
2024-05-23 11:55:00,263.22,263.22,262.81,262.97,3921.0,256.5939,256.5939,256.1942,256.3501,3921.0
2024-05-23 12:00:00,262.89,262.96,262.73,262.96,3400.0,256.2722,256.3404,256.1162,256.3404,3400.0
2024-05-23 12:05:00,262.99,263.18,262.91,263.18,2648.0,256.3696,256.5549,256.2917,256.5549,2648.0
2024-05-23 12:10:00,263.18,263.32,263.05,263.1,9047.0,256.5549,256.6913,256.4281,256.4769,9047.0
2024-05-23 12:15:00,263.21,263.21,263.11,263.12,600.0,256.5841,256.5841,256.4866,256.4964,600.0
2024-05-23 12:20:00,263.19,263.45,263.03,263.4,3598.0,256.5646,256.8181,256.4086,256.7693,3598.0
2024-05-23 12:25:00,263.46,263.63,263.36,263.5,3713.0,256.8278,256.9935,256.7303,256.8668,3713.0
2024-05-23 12:30:00,263.54,263.63,263.43,263.43,2512.0,256.9058,256.9935,256.7986,256.7986,2512.0
2024-05-23 12:35:00,263.51,263.51,263.35,263.37,1797.0,256.8766,256.8766,256.7206,256.7401,1797.0
2024-05-23 12:40:00,263.36,263.51,263.24,263.25,3406.0,256.7303,256.8766,256.6134,256.6231,3406.0
2024-05-23 12:45:00,263.18,263.27,263.08,263.16,5307.0,256.5549,256.6426,256.4574,256.5354,5307.0
2024-05-23 12:50:00,263.16,263.24,262.93,262.93,3663.0,256.5354,256.6134,256.3112,256.3112,3663.0
2024-05-23 12:55:00,263.01,263.01,262.62,262.85,12019.0,256.3891,256.3891,256.009,256.2332,12019.0
2024-05-23 13:00:00,262.91,263.19,262.83,262.84,6175.0,256.2917,256.5646,256.2137,256.2234,6175.0
2024-05-23 13:05:00,262.92,262.94,262.77,262.83,2528.0,256.3014,256.3209,256.1552,256.2137,2528.0
2024-05-23 13:10:00,262.84,262.87,262.72,262.87,2336.0,256.2234,256.2527,256.1064,256.2527,2336.0
2024-05-23 13:15:00,262.71,262.87,262.69,262.76,2955.0,256.0967,256.2527,256.0772,256.1454,2955.0
2024-05-23 13:20:00,262.69,262.78,262.56,262.63,5142.0,256.0772,256.1649,255.9505,256.0187,5142.0
2024-05-23 13:25:00,262.7,262.92,262.63,262.9,3300.0,256.0869,256.3014,256.0187,256.2819,3300.0
2024-05-23 13:30:00,262.9,263.0,262.77,263.0,5189.0,256.2819,256.3794,256.1552,256.3794,5189.0
2024-05-23 13:35:00,262.94,262.98,262.72,262.74,7704.0,256.3209,256.3599,256.1064,256.1259,7704.0
2024-05-23 13:40:00,262.7,263.05,262.51,262.51,3443.0,256.0869,256.4281,255.9017,255.9017,3443.0
2024-05-23 13:45:00,262.57,262.72,262.01,262.12,7342.0,255.9602,256.1064,255.4143,255.5215,7342.0
2024-05-23 13:50:00,262.09,262.2,261.87,261.91,3170.0,255.4923,255.5995,255.2778,255.3168,3170.0
2024-05-23 13:55:00,261.9,261.95,261.83,261.95,1830.0,255.3071,255.3558,255.2388,255.3558,1830.0
2024-05-23 14:00:00,261.89,261.89,261.62,261.66,3008.0,255.2973,255.2973,255.0341,255.0731,3008.0
2024-05-23 14:05:00,261.51,261.76,261.41,261.73,7232.0,254.9269,255.1706,254.8294,255.1414,7232.0
2024-05-23 14:10:00,261.71,261.89,261.6,261.89,6120.0,255.1219,255.2973,255.0146,255.2973,6120.0
2024-05-23 14:15:00,261.83,262.16,261.76,261.99,34466.0,255.2388,255.5605,255.1706,255.3948,34466.0
2024-05-23 14:20:00,262.04,262.12,261.97,262.07,3476.0,255.4436,255.5215,255.3753,255.4728,3476.0
2024-05-23 14:25:00,262.09,262.78,262.06,262.78,5696.0,255.4923,256.1649,255.4631,256.1649,5696.0
2024-05-23 14:30:00,262.71,262.78,262.55,262.75,4510.0,256.0967,256.1649,255.9407,256.1357,4510.0
2024-05-23 14:35:00,262.65,262.74,262.48,262.49,9319.0,256.0382,256.1259,255.8725,255.8822,9319.0
2024-05-23 14:40:00,262.5,262.5,262.1,262.29,15313.0,255.892,255.892,255.502,255.6873,15313.0
2024-05-23 14:45:00,262.29,262.45,262.29,262.34,4605.0,255.6873,255.8432,255.6873,255.736,4605.0
2024-05-23 14:50:00,262.27,262.27,261.98,262.19,17559.0,255.6678,255.6678,255.3851,255.5898,17559.0
2024-05-23 14:55:00,262.23,262.31,262.14,262.22,5405.0,255.6288,255.7068,255.541,255.619,5405.0
2024-05-23 15:00:00,262.3,262.33,262.03,262.03,9798.0,255.697,255.7263,255.4338,255.4338,9798.0
2024-05-23 15:05:00,262.03,262.48,262.03,262.22,17727.0,255.4338,255.8725,255.4338,255.619,17727.0
2024-05-23 15:10:00,262.19,262.35,262.03,262.35,5077.0,255.5898,255.7458,255.4338,255.7458,5077.0
2024-05-23 15:15:00,262.39,262.54,262.37,262.38,13286.0,255.7847,255.931,255.7653,255.775,13286.0
2024-05-23 15:20:00,262.37,262.51,262.06,262.06,8307.0,255.7653,255.9017,255.4631,255.4631,8307.0
2024-05-23 15:25:00,262.12,262.21,262.02,262.19,6597.0,255.5215,255.6093,255.4241,255.5898,6597.0
2024-05-23 15:30:00,262.23,262.23,262.07,262.14,6566.0,255.6288,255.6288,255.4728,255.541,6566.0
2024-05-23 15:35:00,262.14,262.2,261.78,261.78,31243.0,255.541,255.5995,255.1901,255.1901,31243.0
2024-05-23 15:40:00,261.73,262.13,261.72,262.08,11482.0,255.1414,255.5313,255.1316,255.4826,11482.0
2024-05-23 15:45:00,262.08,262.58,261.84,262.58,23329.0,255.4826,255.97,255.2486,255.97,23329.0
2024-05-23 15:50:00,262.51,262.9,262.4,262.86,27535.0,255.9017,256.2819,255.7945,256.2429,27535.0
2024-05-23 15:55:00,262.86,263.1,262.73,263.01,92339.0,256.2429,256.4769,256.1162,256.3891,92339.0
2024-05-24 09:30:00,264.62,264.62,263.45,264.49,10480.0,257.9586,257.9586,256.8181,257.8319,10480.0
2024-05-24 09:35:00,264.03,264.97,263.49,264.88,8034.0,257.3835,258.2998,256.8571,258.2121,8034.0
2024-05-24 09:40:00,264.3,264.3,264.15,264.16,920.0,257.6467,257.6467,257.5004,257.5102,920.0
2024-05-24 09:45:00,264.5,264.92,264.23,264.26,29817.0,257.8416,258.2511,257.5784,257.6077,29817.0
2024-05-24 09:50:00,264.23,264.8,264.21,264.75,7200.0,257.5784,258.1341,257.5589,258.0853,7200.0
2024-05-24 09:55:00,264.77,265.21,264.57,265.21,3821.0,258.1048,258.5338,257.9099,258.5338,3821.0
2024-05-24 10:00:00,265.43,266.06,265.43,265.61,14691.0,258.7482,259.3624,258.7482,258.9237,14691.0
2024-05-24 10:05:00,265.8,265.8,265.4,265.46,4431.0,259.1089,259.1089,258.719,258.7775,4431.0
2024-05-24 10:10:00,265.55,265.67,265.45,265.67,3125.0,258.8652,258.9822,258.7677,258.9822,3125.0
2024-05-24 10:15:00,265.54,265.54,265.28,265.36,5033.0,258.8555,258.8555,258.602,258.68,5033.0
2024-05-24 10:20:00,265.38,265.95,265.18,265.88,7598.0,258.6995,259.2551,258.5045,259.1869,7598.0
2024-05-24 10:25:00,265.98,266.0,265.36,265.36,7350.0,259.2844,259.3039,258.68,258.68,7350.0
2024-05-24 10:30:00,265.34,265.5,265.28,265.5,1717.0,258.6605,258.8165,258.602,258.8165,1717.0
2024-05-24 10:35:00,265.5,265.79,265.41,265.73,5714.0,258.8165,259.0992,258.7287,259.0407,5714.0
2024-05-24 10:40:00,265.7,265.73,265.22,265.38,8870.0,259.0114,259.0407,258.5435,258.6995,8870.0
2024-05-24 10:45:00,265.52,265.73,265.52,265.66,4128.0,258.836,259.0407,258.836,258.9724,4128.0
2024-05-24 10:50:00,265.63,265.99,265.58,265.92,4587.0,258.9432,259.2941,258.8944,259.2259,4587.0
2024-05-24 10:55:00,265.9,266.0,265.56,265.87,11880.0,259.2064,259.3039,258.8749,259.1771,11880.0
2024-05-24 11:00:00,265.92,266.03,265.83,265.94,3729.0,259.2259,259.3331,259.1382,259.2454,3729.0
2024-05-24 11:05:00,266.0,266.0,265.7,265.7,3325.0,259.3039,259.3039,259.0114,259.0114,3325.0
2024-05-24 11:10:00,265.86,265.89,265.7,265.8,1885.0,259.1674,259.1966,259.0114,259.1089,1885.0
2024-05-24 11:15:00,265.75,265.97,265.71,265.91,4258.0,259.0602,259.2746,259.0212,259.2161,4258.0
2024-05-24 11:20:00,265.97,266.0,265.73,265.73,7612.0,259.2746,259.3039,259.0407,259.0407,7612.0
2024-05-24 11:25:00,265.72,265.94,265.59,265.94,4415.0,259.0309,259.2454,258.9042,259.2454,4415.0
2024-05-24 11:30:00,265.94,266.19,265.91,266.12,6334.0,259.2454,259.4891,259.2161,259.4209,6334.0
2024-05-24 11:35:00,266.12,266.12,265.81,265.95,4840.0,259.4209,259.4209,259.1187,259.2551,4840.0
2024-05-24 11:40:00,265.94,266.14,265.94,266.05,2619.0,259.2454,259.4403,259.2454,259.3526,2619.0
2024-05-24 11:45:00,266.02,266.05,265.97,265.97,1861.0,259.3234,259.3526,259.2746,259.2746,1861.0
2024-05-24 11:50:00,265.99,266.04,265.98,265.98,1119.0,259.2941,259.3429,259.2844,259.2844,1119.0
2024-05-24 11:55:00,266.04,266.16,265.96,266.16,3160.0,259.3429,259.4598,259.2649,259.4598,3160.0
2024-05-24 12:00:00,266.22,266.44,266.14,266.37,2735.0,259.5183,259.7328,259.4403,259.6646,2735.0
2024-05-24 12:05:00,266.37,266.39,266.18,266.18,1703.0,259.6646,259.6841,259.4793,259.4793,1703.0
2024-05-24 12:10:00,266.25,266.33,266.16,266.29,2474.0,259.5476,259.6256,259.4598,259.5866,2474.0
2024-05-24 12:15:00,266.29,266.29,265.96,266.0,5698.0,259.5866,259.5866,259.2649,259.3039,5698.0
2024-05-24 12:20:00,266.01,266.28,266.0,266.09,6931.0,259.3136,259.5768,259.3039,259.3916,6931.0
2024-05-24 12:25:00,266.09,266.2,266.08,266.2,3238.0,259.3916,259.4988,259.3819,259.4988,3238.0
2024-05-24 12:30:00,266.17,266.27,265.99,265.99,8754.0,259.4696,259.5671,259.2941,259.2941,8754.0
2024-05-24 12:35:00,266.03,266.25,265.94,266.19,5287.0,259.3331,259.5476,259.2454,259.4891,5287.0
2024-05-24 12:40:00,266.19,266.37,266.12,266.31,9620.0,259.4891,259.6646,259.4209,259.6061,9620.0
2024-05-24 12:45:00,266.31,266.37,266.26,266.29,5586.0,259.6061,259.6646,259.5573,259.5866,5586.0
2024-05-24 12:50:00,266.32,266.33,266.01,266.18,6691.0,259.6158,259.6256,259.3136,259.4793,6691.0
2024-05-24 12:55:00,266.12,266.15,266.02,266.11,2707.0,259.4209,259.4501,259.3234,259.4111,2707.0
2024-05-24 13:00:00,266.03,266.08,265.87,265.97,8960.0,259.3331,259.3819,259.1771,259.2746,8960.0
2024-05-24 13:05:00,265.97,265.97,265.82,265.88,5960.0,259.2746,259.2746,259.1284,259.1869,5960.0
2024-05-24 13:10:00,265.88,266.11,265.66,265.71,11961.0,259.1869,259.4111,258.9724,259.0212,11961.0
2024-05-24 13:15:00,265.74,266.26,265.71,266.12,8137.0,259.0504,259.5573,259.0212,259.4209,8137.0
2024-05-24 13:20:00,266.12,266.12,266.0,266.1,1330.0,259.4209,259.4209,259.3039,259.4014,1330.0
2024-05-24 13:25:00,266.19,266.19,266.01,266.01,1049.0,259.4891,259.4891,259.3136,259.3136,1049.0
2024-05-24 13:30:00,266.05,266.08,265.94,266.01,2954.0,259.3526,259.3819,259.2454,259.3136,2954.0
2024-05-24 13:35:00,266.01,266.07,266.01,266.07,300.0,259.3136,259.3721,259.3136,259.3721,300.0
2024-05-24 13:40:00,266.07,266.11,265.92,266.07,4568.0,259.3721,259.4111,259.2259,259.3721,4568.0
2024-05-24 13:45:00,266.01,266.05,265.95,266.04,3366.0,259.3136,259.3526,259.2551,259.3429,3366.0
2024-05-24 13:50:00,265.93,266.04,265.93,265.98,1677.0,259.2356,259.3429,259.2356,259.2844,1677.0
2024-05-24 13:55:00,265.97,266.04,265.42,265.51,21382.0,259.2746,259.3429,258.7385,258.8262,21382.0
2024-05-24 14:00:00,265.5,265.73,265.5,265.67,4146.0,258.8165,259.0407,258.8165,258.9822,4146.0
2024-05-24 14:05:00,265.67,265.82,265.66,265.77,5917.0,258.9822,259.1284,258.9724,259.0797,5917.0
2024-05-24 14:10:00,265.8,265.88,265.65,265.7,5004.0,259.1089,259.1869,258.9627,259.0114,5004.0
2024-05-24 14:15:00,265.64,265.84,265.6,265.81,4760.0,258.9529,259.1479,258.9139,259.1187,4760.0
2024-05-24 14:20:00,265.75,265.79,265.66,265.69,4727.0,259.0602,259.0992,258.9724,259.0017,4727.0
2024-05-24 14:25:00,265.65,265.7,265.65,265.66,2308.0,258.9627,259.0114,258.9627,258.9724,2308.0
2024-05-24 14:30:00,265.66,265.7,265.38,265.39,5876.0,258.9724,259.0114,258.6995,258.7092,5876.0
2024-05-24 14:35:00,265.46,265.62,265.36,265.62,2976.0,258.7775,258.9334,258.68,258.9334,2976.0
2024-05-24 14:40:00,265.6,265.69,265.54,265.69,2878.0,258.9139,259.0017,258.8555,259.0017,2878.0
2024-05-24 14:45:00,265.71,265.88,265.71,265.84,4758.0,259.0212,259.1869,259.0212,259.1479,4758.0
2024-05-24 14:50:00,265.83,265.9,265.78,265.78,2613.0,259.1382,259.2064,259.0894,259.0894,2613.0
2024-05-24 14:55:00,265.75,265.75,265.56,265.63,3259.0,259.0602,259.0602,258.8749,258.9432,3259.0
2024-05-24 15:00:00,265.59,265.64,265.21,265.21,3251.0,258.9042,258.9529,258.5338,258.5338,3251.0
2024-05-24 15:05:00,265.19,265.23,265.17,265.19,848.0,258.5143,258.5533,258.4948,258.5143,848.0
2024-05-24 15:10:00,265.16,265.42,265.16,265.42,5169.0,258.485,258.7385,258.485,258.7385,5169.0
2024-05-24 15:15:00,265.35,265.41,265.27,265.4,1875.0,258.6702,258.7287,258.5922,258.719,1875.0
2024-05-24 15:20:00,265.42,265.42,265.32,265.42,2456.0,258.7385,258.7385,258.641,258.7385,2456.0
2024-05-24 15:25:00,265.41,265.42,265.33,265.42,2792.0,258.7287,258.7385,258.6507,258.7385,2792.0
2024-05-24 15:30:00,265.38,265.44,265.0,265.44,11578.0,258.6995,258.758,258.329,258.758,11578.0
2024-05-24 15:35:00,265.47,265.51,265.36,265.41,2942.0,258.7872,258.8262,258.68,258.7287,2942.0
2024-05-24 15:40:00,265.46,265.47,264.94,264.96,11144.0,258.7775,258.7872,258.2706,258.2901,11144.0
2024-05-24 15:45:00,264.99,265.16,264.72,264.72,13268.0,258.3193,258.485,258.0561,258.0561,13268.0
2024-05-24 15:50:00,264.76,264.81,264.37,264.38,12490.0,258.0951,258.1438,257.7149,257.7247,12490.0
2024-05-24 15:55:00,264.35,264.78,264.32,264.44,72750.0,257.6954,258.1146,257.6662,257.7831,72750.0
2024-05-28 09:30:00,264.2,264.23,263.46,263.46,25118.0,257.5492,257.5784,256.8278,256.8278,25118.0
2024-05-28 09:35:00,263.45,263.68,263.01,263.08,5021.0,256.8181,257.0423,256.3891,256.4574,5021.0
2024-05-28 09:40:00,263.22,263.81,263.18,263.56,5184.0,256.5939,257.169,256.5549,256.9253,5184.0
2024-05-28 09:45:00,263.73,264.12,263.42,263.8,17886.0,257.091,257.4712,256.7888,257.1593,17886.0
2024-05-28 09:50:00,263.96,264.58,263.96,264.55,3785.0,257.3152,257.9196,257.3152,257.8904,3785.0
2024-05-28 09:55:00,264.55,264.86,264.29,264.86,9696.0,257.8904,258.1926,257.6369,258.1926,9696.0
2024-05-28 10:00:00,264.86,264.86,264.01,264.23,9428.0,258.1926,258.1926,257.364,257.5784,9428.0
2024-05-28 10:05:00,264.27,264.49,263.88,264.1,22077.0,257.6174,257.8319,257.2372,257.4517,22077.0
2024-05-28 10:10:00,264.0,264.2,263.86,264.01,8913.0,257.3542,257.5492,257.2177,257.364,8913.0
2024-05-28 10:15:00,264.16,264.36,264.02,264.31,3670.0,257.5102,257.7052,257.3737,257.6564,3670.0
2024-05-28 10:20:00,264.31,264.64,264.27,264.53,4039.0,257.6564,257.9781,257.6174,257.8709,4039.0
2024-05-28 10:25:00,264.6,264.6,264.2,264.28,5408.0,257.9391,257.9391,257.5492,257.6272,5408.0
2024-05-28 10:30:00,264.29,264.62,264.19,264.37,7944.0,257.6369,257.9586,257.5394,257.7149,7944.0
2024-05-28 10:35:00,264.47,264.53,264.2,264.25,5412.0,257.8124,257.8709,257.5492,257.5979,5412.0
2024-05-28 10:40:00,264.34,264.34,264.01,264.1,11012.0,257.6857,257.6857,257.364,257.4517,11012.0
2024-05-28 10:45:00,264.04,264.62,264.02,264.58,4812.0,257.3932,257.9586,257.3737,257.9196,4812.0
2024-05-28 10:50:00,264.57,264.82,264.57,264.74,6267.0,257.9099,258.1536,257.9099,258.0756,6267.0
2024-05-28 10:55:00,264.79,264.79,264.54,264.74,9644.0,258.1243,258.1243,257.8806,258.0756,9644.0
2024-05-28 11:00:00,264.76,264.96,264.64,264.76,17117.0,258.0951,258.2901,257.9781,258.0951,17117.0
2024-05-28 11:05:00,264.76,264.94,264.66,264.75,3902.0,258.0951,258.2706,257.9976,258.0853,3902.0
2024-05-28 11:10:00,264.72,264.73,264.49,264.54,5386.0,258.0561,258.0658,257.8319,257.8806,5386.0
2024-05-28 11:15:00,264.62,264.62,264.33,264.44,5156.0,257.9586,257.9586,257.6759,257.7831,5156.0
2024-05-28 11:20:00,264.53,264.96,264.52,264.96,4597.0,257.8709,258.2901,257.8611,258.2901,4597.0
2024-05-28 11:25:00,265.0,265.34,264.86,264.95,21578.0,258.329,258.6605,258.1926,258.2803,21578.0
2024-05-28 11:30:00,264.81,264.88,264.58,264.58,2618.0,258.1438,258.2121,257.9196,257.9196,2618.0
2024-05-28 11:35:00,264.6,264.7,264.36,264.37,2986.0,257.9391,258.0366,257.7052,257.7149,2986.0
2024-05-28 11:40:00,264.37,264.75,264.36,264.61,5000.0,257.7149,258.0853,257.7052,257.9489,5000.0
2024-05-28 11:45:00,264.74,264.74,264.51,264.62,2014.0,258.0756,258.0756,257.8514,257.9586,2014.0
2024-05-28 11:50:00,264.51,264.52,264.37,264.43,3098.0,257.8514,257.8611,257.7149,257.7734,3098.0
2024-05-28 11:55:00,264.41,264.46,264.36,264.45,3607.0,257.7539,257.8026,257.7052,257.7929,3607.0
2024-05-28 12:00:00,264.44,264.53,264.38,264.53,3634.0,257.7831,257.8709,257.7247,257.8709,3634.0
2024-05-28 12:05:00,264.5,264.58,264.37,264.4,4124.0,257.8416,257.9196,257.7149,257.7441,4124.0
2024-05-28 12:10:00,264.49,264.63,264.41,264.63,2959.0,257.8319,257.9684,257.7539,257.9684,2959.0
2024-05-28 12:15:00,264.65,264.65,264.56,264.64,900.0,257.9879,257.9879,257.9001,257.9781,900.0
2024-05-28 12:20:00,264.5,264.57,264.45,264.52,1590.0,257.8416,257.9099,257.7929,257.8611,1590.0
2024-05-28 12:25:00,264.56,264.74,264.43,264.74,4811.0,257.9001,258.0756,257.7734,258.0756,4811.0
2024-05-28 12:30:00,264.72,264.78,264.51,264.57,3989.0,258.0561,258.1146,257.8514,257.9099,3989.0
2024-05-28 12:35:00,264.56,264.65,264.56,264.59,3743.0,257.9001,257.9879,257.9001,257.9294,3743.0
2024-05-28 12:40:00,264.68,264.68,264.43,264.43,2650.0,258.0171,258.0171,257.7734,257.7734,2650.0
2024-05-28 12:45:00,264.49,264.57,264.38,264.38,3010.0,257.8319,257.9099,257.7247,257.7247,3010.0
2024-05-28 12:50:00,264.46,264.5,264.39,264.46,971.0,257.8026,257.8416,257.7344,257.8026,971.0
2024-05-28 12:55:00,264.45,264.46,264.32,264.37,4898.0,257.7929,257.8026,257.6662,257.7149,4898.0
2024-05-28 13:00:00,264.29,264.4,264.05,264.1,3203.0,257.6369,257.7441,257.403,257.4517,3203.0
2024-05-28 13:05:00,264.09,264.33,264.07,264.33,4324.0,257.442,257.6759,257.4225,257.6759,4324.0
2024-05-28 13:10:00,264.29,264.3,264.2,264.28,942.0,257.6369,257.6467,257.5492,257.6272,942.0
2024-05-28 13:15:00,264.26,264.31,264.2,264.23,1777.0,257.6077,257.6564,257.5492,257.5784,1777.0
2024-05-28 13:20:00,264.23,264.28,264.17,264.26,3387.0,257.5784,257.6272,257.5199,257.6077,3387.0
2024-05-28 13:25:00,264.16,264.24,264.03,264.17,4701.0,257.5102,257.5882,257.3835,257.5199,4701.0
2024-05-28 13:30:00,264.17,264.17,264.01,264.07,2801.0,257.5199,257.5199,257.364,257.4225,2801.0
2024-05-28 13:35:00,264.0,264.27,264.0,264.23,4503.0,257.3542,257.6174,257.3542,257.5784,4503.0
2024-05-28 13:40:00,264.25,264.31,264.12,264.31,4047.0,257.5979,257.6564,257.4712,257.6564,4047.0
2024-05-28 13:45:00,264.28,264.35,264.13,264.22,5963.0,257.6272,257.6954,257.4809,257.5687,5963.0
2024-05-28 13:50:00,264.17,264.17,263.93,264.01,5378.0,257.5199,257.5199,257.286,257.364,5378.0
2024-05-28 13:55:00,263.97,264.16,263.91,264.08,4053.0,257.325,257.5102,257.2665,257.4322,4053.0
2024-05-28 14:00:00,264.07,264.27,264.07,264.27,2843.0,257.4225,257.6174,257.4225,257.6174,2843.0
2024-05-28 14:05:00,264.27,264.35,264.25,264.35,4725.0,257.6174,257.6954,257.5979,257.6954,4725.0
2024-05-28 14:10:00,264.35,264.41,264.28,264.38,5377.0,257.6954,257.7539,257.6272,257.7247,5377.0
2024-05-28 14:15:00,264.38,264.48,264.37,264.48,2937.0,257.7247,257.8221,257.7149,257.8221,2937.0
2024-05-28 14:20:00,264.43,264.43,263.92,264.03,2108.0,257.7734,257.7734,257.2762,257.3835,2108.0
2024-05-28 14:25:00,263.97,263.97,263.84,263.87,2514.0,257.325,257.325,257.1982,257.2275,2514.0
2024-05-28 14:30:00,263.88,264.01,263.86,263.93,5042.0,257.2372,257.364,257.2177,257.286,5042.0
2024-05-28 14:35:00,263.89,263.94,263.85,263.85,1437.0,257.247,257.2957,257.208,257.208,1437.0
2024-05-28 14:40:00,263.85,264.05,263.85,263.99,2753.0,257.208,257.403,257.208,257.3445,2753.0
2024-05-28 14:45:00,264.03,264.11,264.0,264.11,3083.0,257.3835,257.4615,257.3542,257.4615,3083.0
2024-05-28 14:50:00,264.1,264.14,264.02,264.08,2826.0,257.4517,257.4907,257.3737,257.4322,2826.0
2024-05-28 14:55:00,264.09,264.31,264.09,264.19,6966.0,257.442,257.6564,257.442,257.5394,6966.0
2024-05-28 15:00:00,264.16,264.23,263.95,264.15,5313.0,257.5102,257.5784,257.3055,257.5004,5313.0
2024-05-28 15:05:00,264.06,264.06,263.99,264.05,4767.0,257.4127,257.4127,257.3445,257.403,4767.0
2024-05-28 15:10:00,264.0,264.02,263.9,263.98,8008.0,257.3542,257.3737,257.2567,257.3347,8008.0
2024-05-28 15:15:00,263.96,264.0,263.91,264.0,3368.0,257.3152,257.3542,257.2665,257.3542,3368.0
2024-05-28 15:20:00,263.96,264.01,263.91,264.0,12093.0,257.3152,257.364,257.2665,257.3542,12093.0
2024-05-28 15:25:00,264.0,264.15,263.88,263.96,6639.0,257.3542,257.5004,257.2372,257.3152,6639.0
2024-05-28 15:30:00,263.93,264.16,263.92,264.07,9956.0,257.286,257.5102,257.2762,257.4225,9956.0
2024-05-28 15:35:00,264.01,264.18,263.91,264.18,7112.0,257.364,257.5297,257.2665,257.5297,7112.0
2024-05-28 15:40:00,264.18,264.42,264.18,264.37,4604.0,257.5297,257.7636,257.5297,257.7149,4604.0
2024-05-28 15:45:00,264.37,264.67,264.34,264.56,8670.0,257.7149,258.0074,257.6857,257.9001,8670.0
2024-05-28 15:50:00,264.53,264.55,264.32,264.44,16595.0,257.8709,257.8904,257.6662,257.7831,16595.0
2024-05-28 15:55:00,264.48,265.03,264.42,264.71,89433.0,257.8221,258.3583,257.7636,258.0463,89433.0
2024-05-29 09:30:00,262.51,263.43,262.27,262.92,17228.0,255.9017,256.7986,255.6678,256.3014,17228.0
2024-05-29 09:35:00,262.63,263.53,262.63,263.43,1655.0,256.0187,256.8961,256.0187,256.7986,1655.0
2024-05-29 09:40:00,263.47,264.17,263.47,264.01,20171.0,256.8376,257.5199,256.8376,257.364,20171.0
2024-05-29 09:45:00,263.99,264.07,263.27,263.27,7371.0,257.3445,257.4225,256.6426,256.6426,7371.0
2024-05-29 09:50:00,263.18,263.18,262.64,262.73,2617.0,256.5549,256.5549,256.0285,256.1162,2617.0
2024-05-29 09:55:00,262.99,263.17,262.97,262.97,3290.0,256.3696,256.5451,256.3501,256.3501,3290.0
2024-05-29 10:00:00,262.97,263.27,262.81,263.19,8964.0,256.3501,256.6426,256.1942,256.5646,8964.0
2024-05-29 10:05:00,263.19,263.19,262.87,263.06,5488.0,256.5646,256.5646,256.2527,256.4379,5488.0
2024-05-29 10:10:00,262.98,262.98,262.47,262.48,7869.0,256.3599,256.3599,255.8627,255.8725,7869.0
2024-05-29 10:15:00,262.38,262.48,262.26,262.43,5106.0,255.775,255.8725,255.658,255.8237,5106.0
2024-05-29 10:20:00,262.44,262.48,261.81,261.81,7858.0,255.8335,255.8725,255.2193,255.2193,7858.0
2024-05-29 10:25:00,261.84,261.95,261.72,261.78,5438.0,255.2486,255.3558,255.1316,255.1901,5438.0
2024-05-29 10:30:00,261.85,261.9,261.38,261.89,8986.0,255.2583,255.3071,254.8002,255.2973,8986.0
2024-05-29 10:35:00,261.89,262.33,261.89,262.25,6646.0,255.2973,255.7263,255.2973,255.6483,6646.0
2024-05-29 10:40:00,262.3,262.77,262.3,262.54,10430.0,255.697,256.1552,255.697,255.931,10430.0
2024-05-29 10:45:00,262.63,262.64,262.06,262.16,9341.0,256.0187,256.0285,255.4631,255.5605,9341.0
2024-05-29 10:50:00,262.26,262.41,261.99,262.15,13702.0,255.658,255.8042,255.3948,255.5508,13702.0
2024-05-29 10:55:00,262.15,262.34,261.97,262.34,6618.0,255.5508,255.736,255.3753,255.736,6618.0
2024-05-29 11:00:00,262.28,262.29,262.16,262.16,2695.0,255.6775,255.6873,255.5605,255.5605,2695.0
2024-05-29 11:05:00,262.16,262.19,261.92,261.98,10132.0,255.5605,255.5898,255.3266,255.3851,10132.0
2024-05-29 11:10:00,262.11,262.11,261.66,261.75,7787.0,255.5118,255.5118,255.0731,255.1609,7787.0
2024-05-29 11:15:00,261.84,262.16,261.84,262.13,2685.0,255.2486,255.5605,255.2486,255.5313,2685.0
2024-05-29 11:20:00,262.19,262.59,262.18,262.47,8772.0,255.5898,255.9797,255.58,255.8627,8772.0
2024-05-29 11:25:00,262.44,262.46,262.36,262.36,5603.0,255.8335,255.853,255.7555,255.7555,5603.0
2024-05-29 11:30:00,262.43,262.5,262.28,262.36,7142.0,255.8237,255.892,255.6775,255.7555,7142.0
2024-05-29 11:35:00,262.36,262.36,262.25,262.31,2006.0,255.7555,255.7555,255.6483,255.7068,2006.0
2024-05-29 11:40:00,262.3,262.67,262.16,262.67,7995.0,255.697,256.0577,255.5605,256.0577,7995.0
2024-05-29 11:45:00,262.49,262.53,262.43,262.46,2956.0,255.8822,255.9212,255.8237,255.853,2956.0
2024-05-29 11:50:00,262.47,262.61,262.47,262.5,3088.0,255.8627,255.9992,255.8627,255.892,3088.0
2024-05-29 11:55:00,262.5,262.81,262.44,262.76,4266.0,255.892,256.1942,255.8335,256.1454,4266.0
2024-05-29 12:00:00,262.72,262.72,262.22,262.24,4937.0,256.1064,256.1064,255.619,255.6385,4937.0
2024-05-29 12:05:00,262.22,262.22,262.06,262.21,4944.0,255.619,255.619,255.4631,255.6093,4944.0
2024-05-29 12:10:00,262.15,262.27,261.58,261.61,3773.0,255.5508,255.6678,254.9951,255.0244,3773.0
2024-05-29 12:15:00,261.57,262.04,261.53,262.04,5251.0,254.9854,255.4436,254.9464,255.4436,5251.0
2024-05-29 12:20:00,262.04,262.04,261.83,261.88,1627.0,255.4436,255.4436,255.2388,255.2876,1627.0
2024-05-29 12:25:00,261.87,262.01,261.86,261.88,4831.0,255.2778,255.4143,255.2681,255.2876,4831.0
2024-05-29 12:30:00,261.88,261.89,261.67,261.67,1842.0,255.2876,255.2973,255.0829,255.0829,1842.0
2024-05-29 12:35:00,261.68,261.68,261.58,261.66,1937.0,255.0926,255.0926,254.9951,255.0731,1937.0
2024-05-29 12:40:00,261.6,261.6,261.3,261.36,1531.0,255.0146,255.0146,254.7222,254.7807,1531.0
2024-05-29 12:45:00,261.39,261.47,261.31,261.44,2921.0,254.8099,254.8879,254.7319,254.8587,2921.0
2024-05-29 12:50:00,261.45,261.47,261.39,261.43,1798.0,254.8684,254.8879,254.8099,254.8489,1798.0
2024-05-29 12:55:00,261.34,261.43,261.09,261.11,5052.0,254.7612,254.8489,254.5175,254.537,5052.0
2024-05-29 13:00:00,261.06,261.4,261.06,261.14,6916.0,254.4882,254.8197,254.4882,254.5662,6916.0
2024-05-29 13:05:00,261.11,261.13,260.94,261.04,5595.0,254.537,254.5565,254.3712,254.4687,5595.0
2024-05-29 13:10:00,260.94,261.06,260.7,260.97,3130.0,254.3712,254.4882,254.1373,254.4005,3130.0
2024-05-29 13:15:00,260.83,260.99,260.83,260.94,1348.0,254.264,254.42,254.264,254.3712,1348.0
2024-05-29 13:20:00,261.0,261.05,260.83,260.83,1832.0,254.4297,254.4785,254.264,254.264,1832.0
2024-05-29 13:25:00,260.86,260.86,260.86,260.86,100.0,254.2933,254.2933,254.2933,254.2933,100.0
2024-05-29 13:30:00,260.99,261.31,260.99,261.19,2969.0,254.42,254.7319,254.42,254.615,2969.0
2024-05-29 13:35:00,261.12,261.19,260.92,260.92,2111.0,254.5467,254.615,254.3518,254.3518,2111.0
2024-05-29 13:40:00,260.98,260.98,260.87,260.89,1305.0,254.4102,254.4102,254.303,254.3225,1305.0
2024-05-29 13:45:00,260.91,261.2,260.9,260.91,3298.0,254.342,254.6247,254.3323,254.342,3298.0
2024-05-29 13:50:00,260.9,261.07,260.86,261.07,1541.0,254.3323,254.498,254.2933,254.498,1541.0
2024-05-29 13:55:00,261.04,261.25,261.04,261.17,5482.0,254.4687,254.6734,254.4687,254.5955,5482.0
2024-05-29 14:00:00,261.14,261.21,261.13,261.19,2810.0,254.5662,254.6345,254.5565,254.615,2810.0
2024-05-29 14:05:00,261.14,261.16,260.89,260.98,5413.0,254.5662,254.5857,254.3225,254.4102,5413.0
2024-05-29 14:10:00,261.03,261.16,261.0,261.12,7079.0,254.459,254.5857,254.4297,254.5467,7079.0
2024-05-29 14:15:00,261.0,261.03,260.62,260.72,3692.0,254.4297,254.459,254.0593,254.1568,3692.0
2024-05-29 14:20:00,260.72,260.9,260.66,260.85,2965.0,254.1568,254.3323,254.0983,254.2835,2965.0
2024-05-29 14:25:00,260.9,261.11,260.9,261.04,7142.0,254.3323,254.537,254.3323,254.4687,7142.0
2024-05-29 14:30:00,261.04,261.1,260.78,260.79,5772.0,254.4687,254.5272,254.2153,254.225,5772.0
2024-05-29 14:35:00,260.79,260.79,260.7,260.7,1630.0,254.225,254.225,254.1373,254.1373,1630.0
2024-05-29 14:40:00,260.71,261.01,260.71,261.01,4898.0,254.147,254.4395,254.147,254.4395,4898.0
2024-05-29 14:45:00,260.9,260.96,260.67,260.67,4100.0,254.3323,254.3907,254.108,254.108,4100.0
2024-05-29 14:50:00,260.66,260.66,260.33,260.36,3193.0,254.0983,254.0983,253.7766,253.8059,3193.0
2024-05-29 14:55:00,260.42,260.42,260.2,260.34,3060.0,253.8643,253.8643,253.6499,253.7864,3060.0
2024-05-29 15:00:00,260.4,260.62,260.39,260.59,3822.0,253.8448,254.0593,253.8351,254.0301,3822.0
2024-05-29 15:05:00,260.56,260.81,260.56,260.75,5260.0,254.0008,254.2445,254.0008,254.186,5260.0
2024-05-29 15:10:00,260.68,260.92,260.49,260.87,5155.0,254.1178,254.3518,253.9326,254.303,5155.0
2024-05-29 15:15:00,260.86,260.86,260.72,260.72,2277.0,254.2933,254.2933,254.1568,254.1568,2277.0
2024-05-29 15:20:00,260.73,260.84,260.67,260.76,3968.0,254.1665,254.2738,254.108,254.1958,3968.0
2024-05-29 15:25:00,260.8,260.89,260.73,260.76,6765.0,254.2348,254.3225,254.1665,254.1958,6765.0
2024-05-29 15:30:00,260.7,260.76,260.45,260.54,5337.0,254.1373,254.1958,253.8936,253.9813,5337.0
2024-05-29 15:35:00,260.57,260.69,260.52,260.59,6151.0,254.0106,254.1275,253.9618,254.0301,6151.0
2024-05-29 15:40:00,260.59,260.59,260.42,260.48,4414.0,254.0301,254.0301,253.8643,253.9228,4414.0
2024-05-29 15:45:00,260.49,260.51,260.2,260.2,11533.0,253.9326,253.9521,253.6499,253.6499,11533.0
2024-05-29 15:50:00,260.16,260.2,259.63,260.01,27468.0,253.6109,253.6499,253.0942,253.4647,27468.0
2024-05-29 15:55:00,259.95,260.32,259.56,260.29,92707.0,253.4062,253.7669,253.026,253.7376,92707.0
2024-05-30 09:30:00,260.86,261.06,260.18,260.18,13568.0,254.2933,254.4882,253.6304,253.6304,13568.0
2024-05-30 09:35:00,260.09,260.68,260.0,260.12,4835.0,253.5426,254.1178,253.4549,253.5719,4835.0
2024-05-30 09:40:00,260.14,261.34,260.14,261.25,1681.0,253.5914,254.7612,253.5914,254.6734,1681.0
2024-05-30 09:45:00,261.09,261.5,260.61,260.81,3434.0,254.5175,254.9172,254.0496,254.2445,3434.0
2024-05-30 09:50:00,261.0,261.01,260.46,260.63,1983.0,254.4297,254.4395,253.9033,254.0691,1983.0
2024-05-30 09:55:00,260.63,260.88,260.54,260.59,2702.0,254.0691,254.3128,253.9813,254.0301,2702.0
2024-05-30 10:00:00,260.45,260.69,260.24,260.63,6651.0,253.8936,254.1275,253.6889,254.0691,6651.0
2024-05-30 10:05:00,260.57,260.66,260.2,260.6,18190.0,254.0106,254.0983,253.6499,254.0398,18190.0
2024-05-30 10:10:00,260.61,260.62,259.5,259.5,6018.0,254.0496,254.0593,252.9675,252.9675,6018.0
2024-05-30 10:15:00,259.32,259.32,258.74,258.9,4639.0,252.792,252.792,252.2266,252.3826,4639.0
2024-05-30 10:20:00,258.94,259.04,258.7,259.03,3611.0,252.4216,252.5191,252.1876,252.5093,3611.0
2024-05-30 10:25:00,258.94,258.97,258.32,258.55,9024.0,252.4216,252.4508,251.8172,252.0414,9024.0
2024-05-30 10:30:00,258.48,258.54,258.35,258.39,617.0,251.9732,252.0317,251.8464,251.8854,617.0
2024-05-30 10:35:00,258.55,258.83,258.55,258.83,2357.0,252.0414,252.3144,252.0414,252.3144,2357.0
2024-05-30 10:40:00,258.99,258.99,258.71,258.87,1880.0,252.4703,252.4703,252.1974,252.3534,1880.0
2024-05-30 10:45:00,258.76,259.09,258.74,259.09,1500.0,252.2461,252.5678,252.2266,252.5678,1500.0
2024-05-30 10:50:00,259.16,259.44,259.16,259.43,3373.0,252.6361,252.909,252.6361,252.8993,3373.0
2024-05-30 10:55:00,259.44,259.64,259.36,259.44,2701.0,252.909,253.104,252.831,252.909,2701.0
2024-05-30 11:00:00,259.38,259.71,259.21,259.64,33690.0,252.8505,253.1722,252.6848,253.104,33690.0
2024-05-30 11:05:00,259.56,259.59,259.34,259.53,2301.0,253.026,253.0552,252.8115,252.9967,2301.0
2024-05-30 11:10:00,259.42,259.42,259.19,259.34,3153.0,252.8895,252.8895,252.6653,252.8115,3153.0
2024-05-30 11:15:00,259.35,259.79,259.35,259.7,1988.0,252.8213,253.2502,252.8213,253.1625,1988.0
2024-05-30 11:20:00,259.75,259.99,259.26,259.47,7384.0,253.2112,253.4452,252.7335,252.9383,7384.0
2024-05-30 11:25:00,259.45,259.61,259.42,259.51,4698.0,252.9188,253.0747,252.8895,252.9772,4698.0
2024-05-30 11:30:00,259.46,259.58,259.28,259.5,7038.0,252.9285,253.0455,252.753,252.9675,7038.0
2024-05-30 11:35:00,259.41,259.48,259.06,259.07,5346.0,252.8798,252.948,252.5386,252.5483,5346.0
2024-05-30 11:40:00,259.07,259.32,259.05,259.07,5205.0,252.5483,252.792,252.5288,252.5483,5205.0
2024-05-30 11:45:00,258.95,259.1,258.81,258.91,6489.0,252.4313,252.5776,252.2949,252.3924,6489.0
2024-05-30 11:50:00,258.87,258.94,258.79,258.86,4333.0,252.3534,252.4216,252.2754,252.3436,4333.0
2024-05-30 11:55:00,258.81,259.79,258.81,259.76,19240.0,252.2949,253.2502,252.2949,253.221,19240.0
2024-05-30 12:00:00,259.69,259.93,259.67,259.86,9327.0,253.1527,253.3867,253.1332,253.3184,9327.0
2024-05-30 12:05:00,259.94,260.06,259.63,259.67,1588.0,253.3964,253.5134,253.0942,253.1332,1588.0
2024-05-30 12:10:00,259.62,259.83,259.62,259.8,2946.0,253.0845,253.2892,253.0845,253.2599,2946.0
2024-05-30 12:15:00,259.77,260.09,259.77,259.98,5001.0,253.2307,253.5426,253.2307,253.4354,5001.0
2024-05-30 12:20:00,260.01,260.31,260.01,260.28,2865.0,253.4647,253.7571,253.4647,253.7279,2865.0
2024-05-30 12:25:00,260.3,260.36,259.93,259.95,3576.0,253.7474,253.8059,253.3867,253.4062,3576.0
2024-05-30 12:30:00,259.99,260.16,259.94,260.08,3199.0,253.4452,253.6109,253.3964,253.5329,3199.0
2024-05-30 12:35:00,260.12,260.16,260.05,260.07,1849.0,253.5719,253.6109,253.5037,253.5232,1849.0
2024-05-30 12:40:00,260.13,260.33,260.08,260.28,3899.0,253.5816,253.7766,253.5329,253.7279,3899.0
2024-05-30 12:45:00,260.33,260.77,260.25,260.58,7005.0,253.7766,254.2055,253.6986,254.0203,7005.0
2024-05-30 12:50:00,260.58,261.01,260.53,260.87,3693.0,254.0203,254.4395,253.9716,254.303,3693.0
2024-05-30 12:55:00,260.92,260.99,260.78,260.99,4685.0,254.3518,254.42,254.2153,254.42,4685.0
2024-05-30 13:00:00,260.92,261.13,260.92,260.98,3629.0,254.3518,254.5565,254.3518,254.4102,3629.0
2024-05-30 13:05:00,260.98,261.2,260.93,261.19,5263.0,254.4102,254.6247,254.3615,254.615,5263.0
2024-05-30 13:10:00,261.05,261.28,261.05,261.07,4953.0,254.4785,254.7027,254.4785,254.498,4953.0
2024-05-30 13:15:00,261.13,261.13,260.93,260.99,4567.0,254.5565,254.5565,254.3615,254.42,4567.0
2024-05-30 13:20:00,260.97,261.11,260.88,260.99,4042.0,254.4005,254.537,254.3128,254.42,4042.0
2024-05-30 13:25:00,261.0,261.01,260.79,260.87,4130.0,254.4297,254.4395,254.225,254.303,4130.0
2024-05-30 13:30:00,260.87,261.02,260.84,260.9,6042.0,254.303,254.4492,254.2738,254.3323,6042.0
2024-05-30 13:35:00,260.89,261.18,260.89,261.18,5645.0,254.3225,254.6052,254.3225,254.6052,5645.0
2024-05-30 13:40:00,261.09,261.2,260.94,260.98,4891.0,254.5175,254.6247,254.3712,254.4102,4891.0
2024-05-30 13:45:00,260.99,261.1,260.9,261.02,4285.0,254.42,254.5272,254.3323,254.4492,4285.0
2024-05-30 13:50:00,261.03,261.03,260.68,260.87,3149.0,254.459,254.459,254.1178,254.303,3149.0
2024-05-30 13:55:00,260.85,260.85,260.36,260.5,3838.0,254.2835,254.2835,253.8059,253.9423,3838.0
2024-05-30 14:00:00,260.44,260.66,260.25,260.66,5007.0,253.8838,254.0983,253.6986,254.0983,5007.0
2024-05-30 14:05:00,260.69,261.08,260.69,261.07,10485.0,254.1275,254.5077,254.1275,254.498,10485.0
2024-05-30 14:10:00,261.02,261.08,260.84,260.97,7674.0,254.4492,254.5077,254.2738,254.4005,7674.0
2024-05-30 14:15:00,260.94,260.94,260.49,260.64,3362.0,254.3712,254.3712,253.9326,254.0788,3362.0
2024-05-30 14:20:00,260.65,260.69,260.52,260.62,5629.0,254.0886,254.1275,253.9618,254.0593,5629.0
2024-05-30 14:25:00,260.55,260.71,260.51,260.63,3800.0,253.9911,254.147,253.9521,254.0691,3800.0
2024-05-30 14:30:00,260.6,260.8,260.59,260.71,4279.0,254.0398,254.2348,254.0301,254.147,4279.0
2024-05-30 14:35:00,260.62,260.79,260.53,260.75,14118.0,254.0593,254.225,253.9716,254.186,14118.0
2024-05-30 14:40:00,260.7,260.77,260.55,260.71,3822.0,254.1373,254.2055,253.9911,254.147,3822.0
2024-05-30 14:45:00,260.67,260.85,260.67,260.83,4725.0,254.108,254.2835,254.108,254.264,4725.0
2024-05-30 14:50:00,260.78,260.91,260.69,260.8,5277.0,254.2153,254.342,254.1275,254.2348,5277.0
2024-05-30 14:55:00,260.77,261.05,260.66,260.99,4141.0,254.2055,254.4785,254.0983,254.42,4141.0
2024-05-30 15:00:00,261.04,261.06,260.77,261.02,4485.0,254.4687,254.4882,254.2055,254.4492,4485.0
2024-05-30 15:05:00,261.04,261.18,260.97,261.03,3280.0,254.4687,254.6052,254.4005,254.459,3280.0
2024-05-30 15:10:00,261.03,261.22,260.96,261.17,3897.0,254.459,254.6442,254.3907,254.5955,3897.0
2024-05-30 15:15:00,261.26,261.27,261.14,261.14,4291.0,254.6832,254.6929,254.5662,254.5662,4291.0
2024-05-30 15:20:00,261.08,261.16,260.99,261.02,5816.0,254.5077,254.5857,254.42,254.4492,5816.0
2024-05-30 15:25:00,260.98,261.16,260.98,261.12,4370.0,254.4102,254.5857,254.4102,254.5467,4370.0
2024-05-30 15:30:00,261.19,261.24,260.85,260.88,11198.0,254.615,254.6637,254.2835,254.3128,11198.0
2024-05-30 15:35:00,260.88,261.11,260.84,261.09,9771.0,254.3128,254.537,254.2738,254.5175,9771.0
2024-05-30 15:40:00,261.09,261.23,260.94,261.23,14710.0,254.5175,254.6539,254.3712,254.6539,14710.0
2024-05-30 15:45:00,261.16,261.16,260.77,260.79,13776.0,254.5857,254.5857,254.2055,254.225,13776.0
2024-05-30 15:50:00,260.77,261.15,260.71,260.94,24141.0,254.2055,254.576,254.147,254.3712,24141.0
2024-05-30 15:55:00,260.97,261.0,260.27,260.49,76245.0,254.4005,254.4297,253.7181,253.9326,76245.0
2024-05-31 09:30:00,261.5,262.43,261.5,262.31,14341.0,254.9172,255.8237,254.9172,255.7068,14341.0
2024-05-31 09:35:00,262.26,263.28,262.26,263.19,1637.0,255.658,256.6523,255.658,256.5646,1637.0
2024-05-31 09:40:00,263.18,263.42,262.84,262.84,4988.0,256.5549,256.7888,256.2234,256.2234,4988.0
2024-05-31 09:45:00,262.83,263.12,262.74,263.07,2348.0,256.2137,256.4964,256.1259,256.4476,2348.0
2024-05-31 09:50:00,263.05,263.29,262.82,262.85,4744.0,256.4281,256.6621,256.2039,256.2332,4744.0
2024-05-31 09:55:00,262.83,262.83,262.46,262.46,1269.0,256.2137,256.2137,255.853,255.853,1269.0
2024-05-31 10:00:00,262.54,262.54,262.12,262.12,1592.0,255.931,255.931,255.5215,255.5215,1592.0
2024-05-31 10:05:00,262.09,262.12,261.4,261.45,12116.0,255.4923,255.5215,254.8197,254.8684,12116.0
2024-05-31 10:10:00,261.41,261.9,261.28,261.38,4264.0,254.8294,255.3071,254.7027,254.8002,4264.0
2024-05-31 10:15:00,261.15,261.27,260.84,261.06,2729.0,254.576,254.6929,254.2738,254.4882,2729.0
2024-05-31 10:20:00,261.02,261.16,260.86,260.89,3839.0,254.4492,254.5857,254.2933,254.3225,3839.0
2024-05-31 10:25:00,260.88,261.36,260.88,261.19,4778.0,254.3128,254.7807,254.3128,254.615,4778.0
2024-05-31 10:30:00,261.18,261.59,261.09,261.59,2809.0,254.6052,255.0049,254.5175,255.0049,2809.0
2024-05-31 10:35:00,261.55,261.55,261.28,261.4,4169.0,254.9659,254.9659,254.7027,254.8197,4169.0
2024-05-31 10:40:00,261.38,261.57,261.26,261.57,5597.0,254.8002,254.9854,254.6832,254.9854,5597.0
2024-05-31 10:45:00,261.51,261.51,261.17,261.33,3909.0,254.9269,254.9269,254.5955,254.7514,3909.0
2024-05-31 10:50:00,261.31,261.31,260.91,261.01,4554.0,254.7319,254.7319,254.342,254.4395,4554.0
2024-05-31 10:55:00,260.97,260.98,260.78,260.82,4515.0,254.4005,254.4102,254.2153,254.2543,4515.0
2024-05-31 11:00:00,260.77,260.91,260.55,260.71,13386.0,254.2055,254.342,253.9911,254.147,13386.0
2024-05-31 11:05:00,260.65,260.87,260.53,260.87,19218.0,254.0886,254.303,253.9716,254.303,19218.0
2024-05-31 11:10:00,260.9,261.29,260.9,261.25,1334.0,254.3323,254.7124,254.3323,254.6734,1334.0
2024-05-31 11:15:00,261.25,261.28,261.03,261.1,4990.0,254.6734,254.7027,254.459,254.5272,4990.0
2024-05-31 11:20:00,261.01,261.45,261.0,261.43,4062.0,254.4395,254.8684,254.4297,254.8489,4062.0
2024-05-31 11:25:00,261.45,261.73,261.29,261.34,10084.0,254.8684,255.1414,254.7124,254.7612,10084.0
2024-05-31 11:30:00,261.25,261.27,261.14,261.26,2091.0,254.6734,254.6929,254.5662,254.6832,2091.0
2024-05-31 11:35:00,261.29,261.37,260.99,261.03,3543.0,254.7124,254.7904,254.42,254.459,3543.0
2024-05-31 11:40:00,261.04,261.05,260.87,261.04,13973.0,254.4687,254.4785,254.303,254.4687,13973.0
2024-05-31 11:45:00,261.07,261.29,261.07,261.23,6754.0,254.498,254.7124,254.498,254.6539,6754.0
2024-05-31 11:50:00,261.25,261.58,261.25,261.58,3765.0,254.6734,254.9951,254.6734,254.9951,3765.0
2024-05-31 11:55:00,261.54,261.83,261.53,261.83,2048.0,254.9561,255.2388,254.9464,255.2388,2048.0
2024-05-31 12:00:00,261.75,261.82,261.66,261.73,5054.0,255.1609,255.2291,255.0731,255.1414,5054.0
2024-05-31 12:05:00,261.68,261.89,261.65,261.77,3991.0,255.0926,255.2973,255.0634,255.1804,3991.0
2024-05-31 12:10:00,261.9,261.99,261.61,261.61,5920.0,255.3071,255.3948,255.0244,255.0244,5920.0
2024-05-31 12:15:00,261.58,261.66,261.58,261.6,1787.0,254.9951,255.0731,254.9951,255.0146,1787.0
2024-05-31 12:20:00,261.59,261.59,261.39,261.46,1861.0,255.0049,255.0049,254.8099,254.8782,1861.0
2024-05-31 12:25:00,261.39,261.54,261.27,261.54,3369.0,254.8099,254.9561,254.6929,254.9561,3369.0
2024-05-31 12:30:00,261.6,261.7,261.57,261.66,2667.0,255.0146,255.1121,254.9854,255.0731,2667.0
2024-05-31 12:35:00,261.63,261.64,261.5,261.62,1753.0,255.0439,255.0536,254.9172,255.0341,1753.0
2024-05-31 12:40:00,261.49,261.82,261.44,261.66,14775.0,254.9074,255.2291,254.8587,255.0731,14775.0
2024-05-31 12:45:00,261.83,261.83,261.59,261.59,824.0,255.2388,255.2388,255.0049,255.0049,824.0
2024-05-31 12:50:00,261.6,261.7,261.6,261.66,700.0,255.0146,255.1121,255.0146,255.0731,700.0
2024-05-31 12:55:00,261.66,262.06,261.57,262.06,3637.0,255.0731,255.4631,254.9854,255.4631,3637.0
2024-05-31 13:00:00,261.99,262.19,261.99,262.16,1558.0,255.3948,255.5898,255.3948,255.5605,1558.0
2024-05-31 13:05:00,262.1,262.37,262.1,262.28,3561.0,255.502,255.7653,255.502,255.6775,3561.0
2024-05-31 13:10:00,262.26,262.32,262.21,262.28,2452.0,255.658,255.7165,255.6093,255.6775,2452.0
2024-05-31 13:15:00,262.35,262.49,262.29,262.43,2351.0,255.7458,255.8822,255.6873,255.8237,2351.0
2024-05-31 13:20:00,262.49,262.52,262.17,262.22,3395.0,255.8822,255.9115,255.5703,255.619,3395.0
2024-05-31 13:25:00,262.22,262.35,262.17,262.35,2528.0,255.619,255.7458,255.5703,255.7458,2528.0
2024-05-31 13:30:00,262.41,262.53,262.33,262.53,1998.0,255.8042,255.9212,255.7263,255.9212,1998.0
2024-05-31 13:35:00,262.59,262.85,262.51,262.59,5195.0,255.9797,256.2332,255.9017,255.9797,5195.0
2024-05-31 13:40:00,262.55,263.22,262.55,262.96,17196.0,255.9407,256.5939,255.9407,256.3404,17196.0
2024-05-31 13:45:00,262.97,263.06,262.92,262.94,6251.0,256.3501,256.4379,256.3014,256.3209,6251.0
2024-05-31 13:50:00,262.89,262.98,262.83,262.89,1310.0,256.2722,256.3599,256.2137,256.2722,1310.0
2024-05-31 13:55:00,262.87,263.04,262.82,262.91,2766.0,256.2527,256.4184,256.2039,256.2917,2766.0
2024-05-31 14:00:00,262.87,262.9,262.8,262.88,1382.0,256.2527,256.2819,256.1844,256.2624,1382.0
2024-05-31 14:05:00,262.93,263.13,262.77,263.13,4558.0,256.3112,256.5061,256.1552,256.5061,4558.0
2024-05-31 14:10:00,263.13,263.28,263.11,263.17,3029.0,256.5061,256.6523,256.4866,256.5451,3029.0
2024-05-31 14:15:00,263.22,263.46,263.14,263.46,2190.0,256.5939,256.8278,256.5159,256.8278,2190.0
2024-05-31 14:20:00,263.33,263.37,263.14,263.18,3068.0,256.7011,256.7401,256.5159,256.5549,3068.0
2024-05-31 14:25:00,263.22,263.48,263.2,263.44,4561.0,256.5939,256.8473,256.5744,256.8083,4561.0
2024-05-31 14:30:00,263.44,263.46,263.37,263.38,1664.0,256.8083,256.8278,256.7401,256.7498,1664.0
2024-05-31 14:35:00,263.37,263.48,263.37,263.48,1607.0,256.7401,256.8473,256.7401,256.8473,1607.0
2024-05-31 14:40:00,263.51,263.82,263.51,263.74,4992.0,256.8766,257.1788,256.8766,257.1008,4992.0
2024-05-31 14:45:00,263.82,263.84,263.56,263.56,4370.0,257.1788,257.1982,256.9253,256.9253,4370.0
2024-05-31 14:50:00,263.58,263.69,263.35,263.69,6637.0,256.9448,257.052,256.7206,257.052,6637.0
2024-05-31 14:55:00,263.69,263.94,263.69,263.9,9046.0,257.052,257.2957,257.052,257.2567,9046.0
2024-05-31 15:00:00,263.88,263.92,263.48,263.54,6895.0,257.2372,257.2762,256.8473,256.9058,6895.0
2024-05-31 15:05:00,263.58,263.8,263.55,263.75,11840.0,256.9448,257.1593,256.9155,257.1105,11840.0
2024-05-31 15:10:00,263.76,263.95,263.76,263.85,7442.0,257.1203,257.3055,257.1203,257.208,7442.0
2024-05-31 15:15:00,263.9,263.99,263.84,263.87,6486.0,257.2567,257.3445,257.1982,257.2275,6486.0
2024-05-31 15:20:00,263.89,264.08,263.82,264.06,9532.0,257.247,257.4322,257.1788,257.4127,9532.0
2024-05-31 15:25:00,264.11,264.38,264.08,264.11,8183.0,257.4615,257.7247,257.4322,257.4615,8183.0
2024-05-31 15:30:00,264.15,264.23,263.95,264.19,9841.0,257.5004,257.5784,257.3055,257.5394,9841.0
2024-05-31 15:35:00,264.21,264.56,264.07,264.56,7896.0,257.5589,257.9001,257.4225,257.9001,7896.0
2024-05-31 15:40:00,264.55,265.02,264.55,264.98,27971.0,257.8904,258.3485,257.8904,258.3095,27971.0
2024-05-31 15:45:00,264.99,265.41,264.79,265.41,30961.0,258.3193,258.7287,258.1243,258.7287,30961.0
2024-05-31 15:50:00,265.37,266.13,264.94,265.68,79429.0,258.6897,259.4306,258.2706,258.9919,79429.0
2024-05-31 15:55:00,265.75,266.93,265.67,266.79,184235.0,259.0602,260.2105,258.9822,260.074,184235.0
2024-06-03 09:30:00,266.26,266.91,265.72,266.14,14847.0,259.5573,260.191,259.0309,259.4403,14847.0
2024-06-03 09:35:00,266.99,267.87,266.99,267.68,4465.0,260.269,261.1268,260.269,260.9416,4465.0
2024-06-03 09:40:00,267.88,268.12,267.45,268.06,5809.0,261.1365,261.3705,260.7174,261.312,5809.0
2024-06-03 09:45:00,267.81,268.54,267.8,268.37,14584.0,261.0683,261.7799,261.0586,261.6142,14584.0
2024-06-03 09:50:00,268.35,269.16,268.22,268.83,5497.0,261.5947,262.3843,261.468,262.0626,5497.0
2024-06-03 09:55:00,268.86,269.32,268.5,268.97,12425.0,262.0919,262.5403,261.7409,262.1991,12425.0
2024-06-03 10:00:00,269.56,269.89,268.92,269.06,26843.0,262.7743,263.0959,262.1504,262.2868,26843.0
2024-06-03 10:05:00,269.01,269.74,268.88,269.74,8885.0,262.2381,262.9497,262.1114,262.9497,8885.0
2024-06-03 10:10:00,269.6,269.99,269.54,269.99,4143.0,262.8132,263.1934,262.7548,263.1934,4143.0
2024-06-03 10:15:00,270.0,270.47,269.91,270.04,7893.0,263.2032,263.6613,263.1154,263.2422,7893.0
2024-06-03 10:20:00,269.88,270.14,269.76,269.9,6432.0,263.0862,263.3397,262.9692,263.1057,6432.0
2024-06-03 10:25:00,269.95,270.01,269.75,269.83,2216.0,263.1544,263.2129,262.9595,263.0375,2216.0
2024-06-03 10:30:00,269.83,270.11,269.72,270.03,3111.0,263.0375,263.3104,262.9302,263.2324,3111.0
2024-06-03 10:35:00,269.92,270.49,269.9,270.34,5348.0,263.1252,263.6808,263.1057,263.5346,5348.0
2024-06-03 10:40:00,270.48,270.59,269.98,270.18,10439.0,263.6711,263.7783,263.1837,263.3786,10439.0
2024-06-03 10:45:00,269.98,270.14,269.7,269.89,5461.0,263.1837,263.3397,262.9107,263.0959,5461.0
2024-06-03 10:50:00,270.04,270.26,269.88,270.26,5995.0,263.2422,263.4566,263.0862,263.4566,5995.0
2024-06-03 10:55:00,270.02,270.23,269.81,269.81,8240.0,263.2227,263.4274,263.018,263.018,8240.0
2024-06-03 11:00:00,269.81,269.82,268.6,269.04,10371.0,263.018,263.0277,261.8384,262.2673,10371.0
2024-06-03 11:05:00,269.05,269.74,268.67,269.74,9270.0,262.2771,262.9497,261.9067,262.9497,9270.0
2024-06-03 11:10:00,269.74,270.07,269.72,269.92,6288.0,262.9497,263.2714,262.9302,263.1252,6288.0
2024-06-03 11:15:00,269.9,270.05,269.61,269.85,24510.0,263.1057,263.2519,262.823,263.057,24510.0
2024-06-03 11:20:00,269.86,270.32,269.09,269.4,24908.0,263.0667,263.5151,262.3161,262.6183,24908.0
2024-06-03 11:25:00,269.6,270.06,269.49,270.06,26767.0,262.8132,263.2617,262.706,263.2617,26767.0
2024-06-03 11:30:00,270.13,270.31,269.84,270.18,4756.0,263.3299,263.5054,263.0472,263.3786,4756.0
2024-06-03 11:35:00,270.27,270.43,270.17,270.3,3738.0,263.4664,263.6224,263.3689,263.4956,3738.0
2024-06-03 11:40:00,270.18,270.32,269.58,269.94,7677.0,263.3786,263.5151,262.7938,263.1447,7677.0
2024-06-03 11:45:00,270.06,270.09,269.64,269.98,4531.0,263.2617,263.2909,262.8522,263.1837,4531.0
2024-06-03 11:50:00,270.01,270.25,269.74,270.25,8832.0,263.2129,263.4469,262.9497,263.4469,8832.0
2024-06-03 11:55:00,270.25,270.44,270.25,270.34,1909.0,263.4469,263.6321,263.4469,263.5346,1909.0
2024-06-03 12:00:00,270.43,270.79,270.43,270.61,5960.0,263.6224,263.9733,263.6224,263.7978,5960.0
2024-06-03 12:05:00,270.54,270.57,270.16,270.35,7051.0,263.7296,263.7588,263.3592,263.5444,7051.0
2024-06-03 12:10:00,270.39,270.6,270.04,270.04,3665.0,263.5834,263.7881,263.2422,263.2422,3665.0
2024-06-03 12:15:00,269.82,270.14,269.82,269.94,6871.0,263.0277,263.3397,263.0277,263.1447,6871.0
2024-06-03 12:20:00,269.85,270.19,269.64,270.13,24871.0,263.057,263.3884,262.8522,263.3299,24871.0
2024-06-03 12:25:00,270.15,270.15,269.99,270.07,3926.0,263.3494,263.3494,263.1934,263.2714,3926.0
2024-06-03 12:30:00,269.99,270.09,269.31,269.46,11435.0,263.1934,263.2909,262.5305,262.6768,11435.0
2024-06-03 12:35:00,269.61,270.11,269.46,270.11,4994.0,262.823,263.3104,262.6768,263.3104,4994.0
2024-06-03 12:40:00,270.01,270.12,269.64,269.85,7672.0,263.2129,263.3202,262.8522,263.057,7672.0
2024-06-03 12:45:00,269.88,270.28,269.88,270.16,2665.0,263.0862,263.4761,263.0862,263.3592,2665.0
2024-06-03 12:50:00,270.21,270.25,269.9,270.14,11194.0,263.4079,263.4469,263.1057,263.3397,11194.0
2024-06-03 12:55:00,270.22,270.53,270.05,270.53,5944.0,263.4176,263.7198,263.2519,263.7198,5944.0
2024-06-03 13:00:00,270.49,270.58,270.4,270.5,6712.0,263.6808,263.7686,263.5931,263.6906,6712.0
2024-06-03 13:05:00,270.46,270.79,270.38,270.79,8462.0,263.6516,263.9733,263.5736,263.9733,8462.0
2024-06-03 13:10:00,270.67,271.1,270.58,271.1,12592.0,263.8563,264.2755,263.7686,264.2755,12592.0
2024-06-03 13:15:00,271.06,271.28,270.97,271.11,13524.0,264.2365,264.451,264.1488,264.2852,13524.0
2024-06-03 13:20:00,271.1,271.29,271.09,271.15,3582.0,264.2755,264.4607,264.2657,264.3242,3582.0
2024-06-03 13:25:00,271.14,271.15,270.41,270.41,9320.0,264.3145,264.3242,263.6029,263.6029,9320.0
2024-06-03 13:30:00,270.43,270.65,270.35,270.38,6791.0,263.6224,263.8368,263.5444,263.5736,6791.0
2024-06-03 13:35:00,270.31,270.65,270.25,270.6,3862.0,263.5054,263.8368,263.4469,263.7881,3862.0
2024-06-03 13:40:00,270.6,271.22,270.6,270.69,14103.0,263.7881,264.3925,263.7881,263.8758,14103.0
2024-06-03 13:45:00,270.83,271.11,270.83,271.1,14250.0,264.0123,264.2852,264.0123,264.2755,14250.0
2024-06-03 13:50:00,271.15,271.23,270.88,271.05,33576.0,264.3242,264.4022,264.061,264.2267,33576.0
2024-06-03 13:55:00,271.05,271.14,270.66,271.11,13466.0,264.2267,264.3145,263.8466,264.2852,13466.0
2024-06-03 14:00:00,271.11,271.4,271.07,271.3,14611.0,264.2852,264.5679,264.2462,264.4705,14611.0
2024-06-03 14:05:00,271.3,271.5,271.24,271.3,6768.0,264.4705,264.6654,264.412,264.4705,6768.0
2024-06-03 14:10:00,271.31,271.44,271.01,271.12,15898.0,264.4802,264.6069,264.1878,264.295,15898.0
2024-06-03 14:15:00,271.09,271.36,270.86,271.2,11022.0,264.2657,264.5289,264.0415,264.373,11022.0
2024-06-03 14:20:00,271.35,271.55,270.98,271.25,5899.0,264.5192,264.7142,264.1585,264.4217,5899.0
2024-06-03 14:25:00,271.29,271.35,270.75,270.78,3411.0,264.4607,264.5192,263.9343,263.9635,3411.0
2024-06-03 14:30:00,270.76,270.79,270.56,270.72,12187.0,263.944,263.9733,263.7491,263.9051,12187.0
2024-06-03 14:35:00,270.67,270.67,270.2,270.49,4098.0,263.8563,263.8563,263.3981,263.6808,4098.0
2024-06-03 14:40:00,270.45,270.57,270.29,270.39,5963.0,263.6419,263.7588,263.4859,263.5834,5963.0
2024-06-03 14:45:00,270.35,270.68,270.12,270.13,10670.0,263.5444,263.8661,263.3202,263.3299,10670.0
2024-06-03 14:50:00,270.04,270.29,269.96,270.11,5172.0,263.2422,263.4859,263.1642,263.3104,5172.0
2024-06-03 14:55:00,270.16,270.24,269.98,270.09,10890.0,263.3592,263.4371,263.1837,263.2909,10890.0
2024-06-03 15:00:00,270.22,270.52,270.04,270.29,10502.0,263.4176,263.7101,263.2422,263.4859,10502.0
2024-06-03 15:05:00,270.25,270.49,270.15,270.18,26931.0,263.4469,263.6808,263.3494,263.3786,26931.0
2024-06-03 15:10:00,270.16,270.32,270.05,270.05,7569.0,263.3592,263.5151,263.2519,263.2519,7569.0
2024-06-03 15:15:00,270.05,270.31,270.05,270.28,13069.0,263.2519,263.5054,263.2519,263.4761,13069.0
2024-06-03 15:20:00,270.27,270.94,270.25,270.66,49644.0,263.4664,264.1195,263.4469,263.8466,49644.0
2024-06-03 15:25:00,270.66,271.05,270.66,270.78,7931.0,263.8466,264.2267,263.8466,263.9635,7931.0
2024-06-03 15:30:00,270.72,271.1,270.67,271.03,9614.0,263.9051,264.2755,263.8563,264.2073,9614.0
2024-06-03 15:35:00,271.1,271.2,270.8,271.0,26735.0,264.2755,264.373,263.983,264.178,26735.0
2024-06-03 15:40:00,271.03,271.25,270.94,271.0,24142.0,264.2073,264.4217,264.1195,264.178,24142.0
2024-06-03 15:45:00,271.12,271.13,270.68,270.9,21681.0,264.295,264.3047,263.8661,264.0805,21681.0
2024-06-03 15:50:00,270.9,271.48,270.89,271.28,47301.0,264.0805,264.6459,264.0708,264.451,47301.0
2024-06-03 15:55:00,271.31,271.44,270.81,271.04,111709.0,264.4802,264.6069,263.9928,264.217,111709.0
2024-06-04 09:30:00,269.8,270.47,268.88,270.13,32822.0,263.0082,263.6613,262.1114,263.3299,32822.0
2024-06-04 09:35:00,270.5,270.59,269.89,270.0,5249.0,263.6906,263.7783,263.0959,263.2032,5249.0
2024-06-04 09:40:00,269.82,269.91,268.59,268.66,5323.0,263.0277,263.1154,261.8287,261.8969,5323.0
2024-06-04 09:45:00,268.67,268.98,268.57,268.94,5170.0,261.9067,262.2089,261.8092,262.1699,5170.0
2024-06-04 09:50:00,268.88,269.22,268.86,268.87,4805.0,262.1114,262.4428,262.0919,262.1016,4805.0
2024-06-04 09:55:00,268.92,269.01,268.65,268.74,7398.0,262.1504,262.2381,261.8872,261.9749,7398.0
2024-06-04 10:00:00,268.82,269.52,268.82,269.02,5098.0,262.0529,262.7353,262.0529,262.2478,5098.0
2024-06-04 10:05:00,269.04,269.82,268.93,269.22,16477.0,262.2673,263.0277,262.1601,262.4428,16477.0
2024-06-04 10:10:00,269.18,269.41,267.82,267.96,26461.0,262.4038,262.628,261.0781,261.2145,26461.0
2024-06-04 10:15:00,267.89,268.83,267.82,268.41,22452.0,261.1463,262.0626,261.0781,261.6532,22452.0
2024-06-04 10:20:00,268.25,268.35,267.42,267.42,7981.0,261.4972,261.5947,260.6881,260.6881,7981.0
2024-06-04 10:25:00,267.65,268.42,267.38,268.37,16884.0,260.9123,261.663,260.6491,261.6142,16884.0
2024-06-04 10:30:00,268.44,269.01,268.43,268.8,10799.0,261.6824,262.2381,261.6727,262.0334,10799.0
2024-06-04 10:35:00,268.9,269.46,268.89,269.46,20631.0,262.1309,262.6768,262.1211,262.6768,20631.0
2024-06-04 10:40:00,269.52,269.91,269.3,269.79,6743.0,262.7353,263.1154,262.5208,262.9985,6743.0
2024-06-04 10:45:00,269.77,269.96,269.74,269.96,9862.0,262.979,263.1642,262.9497,263.1642,9862.0
2024-06-04 10:50:00,269.94,270.39,269.7,270.25,13555.0,263.1447,263.5834,262.9107,263.4469,13555.0
2024-06-04 10:55:00,270.18,270.22,269.66,269.9,8850.0,263.3786,263.4176,262.8717,263.1057,8850.0
2024-06-04 11:00:00,269.9,270.07,269.8,270.06,3543.0,263.1057,263.2714,263.0082,263.2617,3543.0
2024-06-04 11:05:00,270.06,270.12,269.44,269.5,7221.0,263.2617,263.3202,262.6573,262.7158,7221.0
2024-06-04 11:10:00,269.49,269.91,269.45,269.84,4587.0,262.706,263.1154,262.667,263.0472,4587.0
2024-06-04 11:15:00,269.85,270.22,269.85,270.14,11257.0,263.057,263.4176,263.057,263.3397,11257.0
2024-06-04 11:20:00,270.16,270.18,269.9,269.96,4309.0,263.3592,263.3786,263.1057,263.1642,4309.0
2024-06-04 11:25:00,269.95,270.11,269.95,270.04,5081.0,263.1544,263.3104,263.1544,263.2422,5081.0
2024-06-04 11:30:00,269.99,270.06,269.18,269.51,11768.0,263.1934,263.2617,262.4038,262.7255,11768.0
2024-06-04 11:35:00,269.46,270.02,269.45,270.01,10009.0,262.6768,263.2227,262.667,263.2129,10009.0
2024-06-04 11:40:00,269.99,270.01,269.65,269.69,10111.0,263.1934,263.2129,262.862,262.901,10111.0
2024-06-04 11:45:00,269.78,269.84,269.48,269.62,5522.0,262.9887,263.0472,262.6963,262.8327,5522.0
2024-06-04 11:50:00,269.54,269.56,269.24,269.5,6595.0,262.7548,262.7743,262.4623,262.7158,6595.0
2024-06-04 11:55:00,269.44,269.73,269.43,269.66,11820.0,262.6573,262.94,262.6475,262.8717,11820.0
2024-06-04 12:00:00,269.63,269.66,269.33,269.43,7008.0,262.8425,262.8717,262.55,262.6475,7008.0
2024-06-04 12:05:00,269.49,269.6,269.38,269.48,7033.0,262.706,262.8132,262.5988,262.6963,7033.0
2024-06-04 12:10:00,269.55,270.01,269.53,269.9,5164.0,262.7645,263.2129,262.745,263.1057,5164.0
2024-06-04 12:15:00,269.91,269.95,269.69,269.76,5860.0,263.1154,263.1544,262.901,262.9692,5860.0
2024-06-04 12:20:00,269.76,269.97,269.66,269.67,8311.0,262.9692,263.1739,262.8717,262.8815,8311.0
2024-06-04 12:25:00,269.67,270.03,269.67,270.03,3427.0,262.8815,263.2324,262.8815,263.2324,3427.0
2024-06-04 12:30:00,270.04,270.16,270.0,270.16,2300.0,263.2422,263.3592,263.2032,263.3592,2300.0
2024-06-04 12:35:00,270.19,270.49,269.94,270.49,9008.0,263.3884,263.6808,263.1447,263.6808,9008.0
2024-06-04 12:40:00,270.42,270.7,270.35,270.64,5342.0,263.6126,263.8856,263.5444,263.8271,5342.0
2024-06-04 12:45:00,270.63,270.98,270.63,270.98,3356.0,263.8173,264.1585,263.8173,264.1585,3356.0
2024-06-04 12:50:00,270.92,270.92,270.6,270.68,6209.0,264.1,264.1,263.7881,263.8661,6209.0
2024-06-04 12:55:00,270.75,270.81,270.52,270.55,8994.0,263.9343,263.9928,263.7101,263.7393,8994.0
2024-06-04 13:00:00,270.55,270.55,270.28,270.28,4709.0,263.7393,263.7393,263.4761,263.4761,4709.0
2024-06-04 13:05:00,270.31,270.32,270.12,270.2,4409.0,263.5054,263.5151,263.3202,263.3981,4409.0
2024-06-04 13:10:00,270.3,270.64,270.25,270.59,6641.0,263.4956,263.8271,263.4469,263.7783,6641.0
2024-06-04 13:15:00,270.55,270.75,270.43,270.73,6502.0,263.7393,263.9343,263.6224,263.9148,6502.0
2024-06-04 13:20:00,270.73,270.77,270.6,270.68,6134.0,263.9148,263.9538,263.7881,263.8661,6134.0
2024-06-04 13:25:00,270.67,270.88,270.54,270.88,6579.0,263.8563,264.061,263.7296,264.061,6579.0
2024-06-04 13:30:00,270.88,270.94,270.46,270.59,5394.0,264.061,264.1195,263.6516,263.7783,5394.0
2024-06-04 13:35:00,270.58,270.86,270.57,270.86,1805.0,263.7686,264.0415,263.7588,264.0415,1805.0
2024-06-04 13:40:00,270.86,271.03,270.81,270.97,5508.0,264.0415,264.2073,263.9928,264.1488,5508.0
2024-06-04 13:45:00,270.99,270.99,270.62,270.76,6634.0,264.1683,264.1683,263.8076,263.944,6634.0
2024-06-04 13:50:00,270.74,270.92,270.7,270.92,4538.0,263.9246,264.1,263.8856,264.1,4538.0
2024-06-04 13:55:00,270.86,270.95,270.52,270.59,5491.0,264.0415,264.1293,263.7101,263.7783,5491.0
2024-06-04 14:00:00,270.59,270.67,270.51,270.67,3236.0,263.7783,263.8563,263.7003,263.8563,3236.0
2024-06-04 14:05:00,270.64,270.65,270.41,270.65,6563.0,263.8271,263.8368,263.6029,263.8368,6563.0
2024-06-04 14:10:00,270.64,270.94,270.64,270.75,5912.0,263.8271,264.1195,263.8271,263.9343,5912.0
2024-06-04 14:15:00,270.74,270.95,270.62,270.87,4747.0,263.9246,264.1293,263.8076,264.0513,4747.0
2024-06-04 14:20:00,270.96,271.15,270.96,271.08,3503.0,264.139,264.3242,264.139,264.256,3503.0
2024-06-04 14:25:00,271.01,271.14,270.53,270.53,7976.0,264.1878,264.3145,263.7198,263.7198,7976.0
2024-06-04 14:30:00,270.62,270.71,270.5,270.7,3013.0,263.8076,263.8953,263.6906,263.8856,3013.0
2024-06-04 14:35:00,270.63,270.75,270.39,270.62,7543.0,263.8173,263.9343,263.5834,263.8076,7543.0
2024-06-04 14:40:00,270.73,270.91,270.69,270.74,5581.0,263.9148,264.0903,263.8758,263.9246,5581.0
2024-06-04 14:45:00,270.76,270.95,270.72,270.92,2979.0,263.944,264.1293,263.9051,264.1,2979.0
2024-06-04 14:50:00,270.98,271.1,270.97,270.99,7746.0,264.1585,264.2755,264.1488,264.1683,7746.0
2024-06-04 14:55:00,271.04,271.14,270.91,271.08,12106.0,264.217,264.3145,264.0903,264.256,12106.0
2024-06-04 15:00:00,271.06,271.07,270.57,270.57,18058.0,264.2365,264.2462,263.7588,263.7588,18058.0
2024-06-04 15:05:00,270.57,270.83,270.54,270.75,12583.0,263.7588,264.0123,263.7296,263.9343,12583.0
2024-06-04 15:10:00,270.78,271.13,270.77,271.13,6017.0,263.9635,264.3047,263.9538,264.3047,6017.0
2024-06-04 15:15:00,271.13,271.19,270.71,270.72,13441.0,264.3047,264.3632,263.8953,263.9051,13441.0
2024-06-04 15:20:00,270.64,270.89,270.64,270.88,8690.0,263.8271,264.0708,263.8271,264.061,8690.0
2024-06-04 15:25:00,270.82,270.89,270.64,270.86,8239.0,264.0025,264.0708,263.8271,264.0415,8239.0
2024-06-04 15:30:00,270.91,270.92,270.54,270.79,9851.0,264.0903,264.1,263.7296,263.9733,9851.0
2024-06-04 15:35:00,270.71,270.73,270.41,270.72,13113.0,263.8953,263.9148,263.6029,263.9051,13113.0
2024-06-04 15:40:00,270.67,270.98,270.63,270.96,16946.0,263.8563,264.1585,263.8173,264.139,16946.0
2024-06-04 15:45:00,270.97,271.0,270.52,270.53,19852.0,264.1488,264.178,263.7101,263.7198,19852.0
2024-06-04 15:50:00,270.49,270.82,270.15,270.34,23897.0,263.6808,264.0025,263.3494,263.5346,23897.0
2024-06-04 15:55:00,270.41,270.45,269.95,270.32,72319.0,263.6029,263.6419,263.1544,263.5151,72319.0
2024-06-05 09:30:00,270.97,271.68,270.25,271.36,14360.0,264.1488,264.8409,263.4469,264.5289,14360.0
2024-06-05 09:35:00,271.41,271.98,271.36,271.93,3497.0,264.5777,265.1333,264.5289,265.0846,3497.0
2024-06-05 09:40:00,271.71,271.96,271.7,271.76,3187.0,264.8701,265.1138,264.8604,264.9189,3187.0
2024-06-05 09:45:00,271.76,271.76,271.32,271.41,4982.0,264.9189,264.9189,264.4899,264.5777,4982.0
2024-06-05 09:50:00,271.32,271.41,271.03,271.22,2463.0,264.4899,264.5777,264.2073,264.3925,2463.0
2024-06-05 09:55:00,270.88,271.23,270.88,271.22,1645.0,264.061,264.4022,264.061,264.3925,1645.0
2024-06-05 10:00:00,271.21,271.48,270.22,271.43,3837.0,264.3827,264.6459,263.4176,264.5972,3837.0
2024-06-05 10:05:00,271.36,271.36,270.83,270.95,2274.0,264.5289,264.5289,264.0123,264.1293,2274.0
2024-06-05 10:10:00,271.11,271.11,270.66,270.66,4204.0,264.2852,264.2852,263.8466,263.8466,4204.0
2024-06-05 10:15:00,270.59,270.62,270.01,270.15,3198.0,263.7783,263.8076,263.2129,263.3494,3198.0
2024-06-05 10:20:00,270.09,270.56,270.09,270.31,3728.0,263.2909,263.7491,263.2909,263.5054,3728.0
2024-06-05 10:25:00,270.15,270.15,269.86,270.0,1198.0,263.3494,263.3494,263.0667,263.2032,1198.0
2024-06-05 10:30:00,270.0,270.01,269.67,269.84,1316.0,263.2032,263.2129,262.8815,263.0472,1316.0
2024-06-05 10:35:00,269.84,270.36,269.84,269.99,5245.0,263.0472,263.5541,263.0472,263.1934,5245.0
2024-06-05 10:40:00,270.01,270.2,269.97,270.05,1204.0,263.2129,263.3981,263.1739,263.2519,1204.0
2024-06-05 10:45:00,269.93,270.27,269.93,270.27,2895.0,263.1349,263.4664,263.1349,263.4664,2895.0
2024-06-05 10:50:00,270.23,270.33,269.94,270.07,1965.0,263.4274,263.5249,263.1447,263.2714,1965.0
2024-06-05 10:55:00,269.93,270.03,269.43,269.47,1262.0,263.1349,263.2324,262.6475,262.6865,1262.0
2024-06-05 11:00:00,269.59,269.65,269.35,269.49,1728.0,262.8035,262.862,262.5695,262.706,1728.0
2024-06-05 11:05:00,269.49,269.63,269.45,269.63,1936.0,262.706,262.8425,262.667,262.8425,1936.0
2024-06-05 11:10:00,269.57,269.75,269.57,269.75,1319.0,262.784,262.9595,262.784,262.9595,1319.0
2024-06-05 11:15:00,269.75,270.0,269.74,269.89,4093.0,262.9595,263.2032,262.9497,263.0959,4093.0
2024-06-05 11:20:00,269.89,270.11,269.62,269.76,2854.0,263.0959,263.3104,262.8327,262.9692,2854.0
2024-06-05 11:25:00,269.65,269.65,269.24,269.24,1378.0,262.862,262.862,262.4623,262.4623,1378.0
2024-06-05 11:30:00,269.27,269.37,269.08,269.11,4715.0,262.4916,262.589,262.3063,262.3356,4715.0
2024-06-05 11:35:00,269.14,269.34,268.94,269.26,4723.0,262.3648,262.5598,262.1699,262.4818,4723.0
2024-06-05 11:40:00,269.42,270.0,269.4,270.0,2262.0,262.6378,263.2032,262.6183,263.2032,2262.0
2024-06-05 11:45:00,270.02,270.39,269.9,270.29,2400.0,263.2227,263.5834,263.1057,263.4859,2400.0
2024-06-05 11:50:00,270.39,270.48,270.18,270.18,2437.0,263.5834,263.6711,263.3786,263.3786,2437.0
2024-06-05 11:55:00,270.1,270.34,270.1,270.29,2314.0,263.3007,263.5346,263.3007,263.4859,2314.0
2024-06-05 12:00:00,270.29,270.34,270.19,270.31,1025.0,263.4859,263.5346,263.3884,263.5054,1025.0
2024-06-05 12:05:00,270.38,270.43,270.08,270.19,4522.0,263.5736,263.6224,263.2812,263.3884,4522.0
2024-06-05 12:10:00,270.06,270.12,269.9,269.9,1301.0,263.2617,263.3202,263.1057,263.1057,1301.0
2024-06-05 12:15:00,269.91,269.91,269.58,269.74,926.0,263.1154,263.1154,262.7938,262.9497,926.0
2024-06-05 12:20:00,269.57,269.69,269.57,269.6,1313.0,262.784,262.901,262.784,262.8132,1313.0
2024-06-05 12:25:00,269.61,269.7,269.39,269.69,4265.0,262.823,262.9107,262.6085,262.901,4265.0
2024-06-05 12:30:00,269.7,269.85,269.67,269.8,1940.0,262.9107,263.057,262.8815,263.0082,1940.0
2024-06-05 12:35:00,269.79,270.12,269.78,270.12,863.0,262.9985,263.3202,262.9887,263.3202,863.0
2024-06-05 12:40:00,270.12,270.24,270.08,270.08,1368.0,263.3202,263.4371,263.2812,263.2812,1368.0
2024-06-05 12:45:00,269.95,269.96,269.84,269.84,1088.0,263.1544,263.1642,263.0472,263.0472,1088.0
2024-06-05 12:50:00,269.9,269.9,269.7,269.74,619.0,263.1057,263.1057,262.9107,262.9497,619.0
2024-06-05 12:55:00,269.74,269.74,269.65,269.72,452.0,262.9497,262.9497,262.862,262.9302,452.0
2024-06-05 13:00:00,269.66,269.71,269.66,269.71,400.0,262.8717,262.9205,262.8717,262.9205,400.0
2024-06-05 13:05:00,269.76,269.85,269.76,269.78,1334.0,262.9692,263.057,262.9692,262.9887,1334.0
2024-06-05 13:10:00,269.82,269.93,269.59,269.69,4586.0,263.0277,263.1349,262.8035,262.901,4586.0
2024-06-05 13:15:00,269.68,269.77,269.5,269.59,2209.0,262.8912,262.979,262.7158,262.8035,2209.0
2024-06-05 13:20:00,269.5,269.51,269.28,269.5,2454.0,262.7158,262.7255,262.5013,262.7158,2454.0
2024-06-05 13:25:00,269.41,269.58,269.41,269.56,1913.0,262.628,262.7938,262.628,262.7743,1913.0
2024-06-05 13:30:00,269.7,269.7,269.63,269.64,593.0,262.9107,262.9107,262.8425,262.8522,593.0
2024-06-05 13:35:00,269.69,269.74,269.54,269.61,1774.0,262.901,262.9497,262.7548,262.823,1774.0
2024-06-05 13:40:00,269.63,269.68,269.36,269.47,2128.0,262.8425,262.8912,262.5793,262.6865,2128.0
2024-06-05 13:45:00,269.54,269.74,269.54,269.67,2748.0,262.7548,262.9497,262.7548,262.8815,2748.0
2024-06-05 13:50:00,269.81,269.82,269.81,269.81,3227.0,263.018,263.0277,263.018,263.018,3227.0
2024-06-05 13:55:00,269.81,269.91,269.81,269.84,1373.0,263.018,263.1154,263.018,263.0472,1373.0
2024-06-05 14:00:00,269.81,269.86,269.8,269.86,305.0,263.018,263.0667,263.0082,263.0667,305.0
2024-06-05 14:05:00,269.86,270.05,269.83,269.84,3520.0,263.0667,263.2519,263.0375,263.0472,3520.0
2024-06-05 14:10:00,269.91,270.07,269.9,270.0,1612.0,263.1154,263.2714,263.1057,263.2032,1612.0
2024-06-05 14:15:00,270.19,270.37,270.19,270.32,3137.0,263.3884,263.5639,263.3884,263.5151,3137.0
2024-06-05 14:20:00,270.31,270.32,270.16,270.28,1949.0,263.5054,263.5151,263.3592,263.4761,1949.0
2024-06-05 14:25:00,270.35,270.35,270.06,270.06,1993.0,263.5444,263.5444,263.2617,263.2617,1993.0
2024-06-05 14:30:00,270.13,270.77,270.13,270.77,4218.0,263.3299,263.9538,263.3299,263.9538,4218.0
2024-06-05 14:35:00,270.78,270.81,270.45,270.52,5988.0,263.9635,263.9928,263.6419,263.7101,5988.0
2024-06-05 14:40:00,270.45,270.64,270.45,270.61,1256.0,263.6419,263.8271,263.6419,263.7978,1256.0
2024-06-05 14:45:00,270.58,270.67,270.52,270.52,1615.0,263.7686,263.8563,263.7101,263.7101,1615.0
2024-06-05 14:50:00,270.53,270.53,270.48,270.49,1049.0,263.7198,263.7198,263.6711,263.6808,1049.0
2024-06-05 14:55:00,270.47,270.47,270.39,270.39,1947.0,263.6613,263.6613,263.5834,263.5834,1947.0
2024-06-05 15:00:00,270.37,270.47,270.28,270.29,3568.0,263.5639,263.6613,263.4761,263.4859,3568.0
2024-06-05 15:05:00,270.28,270.39,270.05,270.39,2520.0,263.4761,263.5834,263.2519,263.5834,2520.0
2024-06-05 15:10:00,270.32,270.48,270.26,270.43,3960.0,263.5151,263.6711,263.4566,263.6224,3960.0
2024-06-05 15:15:00,270.43,270.5,270.4,270.5,2926.0,263.6224,263.6906,263.5931,263.6906,2926.0
2024-06-05 15:20:00,270.45,270.68,270.45,270.57,3741.0,263.6419,263.8661,263.6419,263.7588,3741.0
2024-06-05 15:25:00,270.67,270.73,270.57,270.63,4129.0,263.8563,263.9148,263.7588,263.8173,4129.0
2024-06-05 15:30:00,270.67,270.85,270.67,270.75,4076.0,263.8563,264.0318,263.8563,263.9343,4076.0
2024-06-05 15:35:00,270.74,270.74,270.32,270.48,9193.0,263.9246,263.9246,263.5151,263.6711,9193.0
2024-06-05 15:40:00,270.49,270.49,270.17,270.23,5907.0,263.6808,263.6808,263.3689,263.4274,5907.0
2024-06-05 15:45:00,270.21,270.35,269.94,269.94,8415.0,263.4079,263.5444,263.1447,263.1447,8415.0
2024-06-05 15:50:00,269.91,270.85,269.83,270.82,14613.0,263.1154,264.0318,263.0375,264.0025,14613.0
2024-06-05 15:55:00,270.81,270.81,270.18,270.32,67415.0,263.9928,263.9928,263.3786,263.5151,67415.0
2024-06-06 09:30:00,269.77,269.77,268.16,268.6,22757.0,262.979,262.979,261.4095,261.8384,22757.0
2024-06-06 09:35:00,268.79,268.99,268.48,268.99,1795.0,262.0236,262.2186,261.7214,262.2186,1795.0
2024-06-06 09:40:00,268.69,268.69,268.09,268.15,3953.0,261.9262,261.9262,261.3413,261.3997,3953.0
2024-06-06 09:45:00,268.24,268.71,268.2,268.71,3472.0,261.4875,261.9457,261.4485,261.9457,3472.0
2024-06-06 09:50:00,268.55,268.64,268.34,268.54,4611.0,261.7897,261.8774,261.585,261.7799,4611.0
2024-06-06 09:55:00,268.4,269.56,268.4,269.56,2842.0,261.6435,262.7743,261.6435,262.7743,2842.0
2024-06-06 10:00:00,269.46,269.64,269.17,269.18,5812.0,262.6768,262.8522,262.3941,262.4038,5812.0
2024-06-06 10:05:00,269.18,269.4,268.82,268.89,3870.0,262.4038,262.6183,262.0529,262.1211,3870.0
2024-06-06 10:10:00,269.0,269.17,268.17,268.42,4912.0,262.2284,262.3941,261.4192,261.663,4912.0
2024-06-06 10:15:00,268.63,268.67,268.42,268.66,3902.0,261.8677,261.9067,261.663,261.8969,3902.0
2024-06-06 10:20:00,268.59,268.73,268.31,268.53,20325.0,261.8287,261.9651,261.5557,261.7702,20325.0
2024-06-06 10:25:00,268.41,269.13,268.2,269.13,11822.0,261.6532,262.3551,261.4485,262.3551,11822.0
2024-06-06 10:30:00,269.04,269.31,268.8,268.86,27380.0,262.2673,262.5305,262.0334,262.0919,27380.0
2024-06-06 10:35:00,268.86,268.93,268.53,268.61,4926.0,262.0919,262.1601,261.7702,261.8482,4926.0
2024-06-06 10:40:00,268.53,268.66,268.41,268.66,2797.0,261.7702,261.8969,261.6532,261.8969,2797.0
2024-06-06 10:45:00,268.65,268.71,268.52,268.7,2751.0,261.8872,261.9457,261.7604,261.9359,2751.0
2024-06-06 10:50:00,268.64,268.76,268.57,268.76,2693.0,261.8774,261.9944,261.8092,261.9944,2693.0
2024-06-06 10:55:00,268.62,269.0,268.62,268.88,4444.0,261.8579,262.2284,261.8579,262.1114,4444.0
2024-06-06 11:00:00,268.96,269.0,268.76,268.84,4329.0,262.1894,262.2284,261.9944,262.0724,4329.0
2024-06-06 11:05:00,268.92,268.99,268.83,268.92,1365.0,262.1504,262.2186,262.0626,262.1504,1365.0
2024-06-06 11:10:00,268.93,268.99,268.59,268.59,5549.0,262.1601,262.2186,261.8287,261.8287,5549.0
2024-06-06 11:15:00,268.5,268.5,267.98,268.09,15865.0,261.7409,261.7409,261.234,261.3413,15865.0
2024-06-06 11:20:00,267.9,268.04,267.9,267.97,810.0,261.156,261.2925,261.156,261.2243,810.0
2024-06-06 11:25:00,267.97,268.35,267.88,267.88,6703.0,261.2243,261.5947,261.1365,261.1365,6703.0
2024-06-06 11:30:00,267.83,267.94,267.74,267.86,3232.0,261.0878,261.195,261.0001,261.117,3232.0
2024-06-06 11:35:00,267.86,268.1,267.73,267.88,7871.0,261.117,261.351,260.9903,261.1365,7871.0
2024-06-06 11:40:00,267.78,267.89,267.72,267.72,1600.0,261.0391,261.1463,260.9806,260.9806,1600.0
2024-06-06 11:45:00,267.7,267.75,267.65,267.73,3935.0,260.9611,261.0098,260.9123,260.9903,3935.0
2024-06-06 11:50:00,267.61,267.69,267.49,267.63,3323.0,260.8733,260.9513,260.7564,260.8928,3323.0
2024-06-06 11:55:00,267.63,267.66,267.3,267.3,2583.0,260.8928,260.9221,260.5711,260.5711,2583.0
2024-06-06 12:00:00,267.26,267.5,267.18,267.5,3185.0,260.5322,260.7661,260.4542,260.7661,3185.0
2024-06-06 12:05:00,267.5,267.68,267.5,267.63,8083.0,260.7661,260.9416,260.7661,260.8928,8083.0
2024-06-06 12:10:00,267.63,268.18,267.63,268.18,6223.0,260.8928,261.429,260.8928,261.429,6223.0
2024-06-06 12:15:00,268.1,268.46,268.09,268.36,19244.0,261.351,261.7019,261.3413,261.6045,19244.0
2024-06-06 12:20:00,268.41,268.43,268.28,268.41,4882.0,261.6532,261.6727,261.5265,261.6532,4882.0
2024-06-06 12:25:00,268.4,268.98,268.4,268.98,8154.0,261.6435,262.2089,261.6435,262.2089,8154.0
2024-06-06 12:30:00,268.96,269.32,268.94,269.32,7655.0,262.1894,262.5403,262.1699,262.5403,7655.0
2024-06-06 12:35:00,269.39,269.61,269.21,269.45,29438.0,262.6085,262.823,262.4331,262.667,29438.0
2024-06-06 12:40:00,269.5,269.59,269.27,269.42,8986.0,262.7158,262.8035,262.4916,262.6378,8986.0
2024-06-06 12:45:00,269.41,269.9,269.33,269.81,21062.0,262.628,263.1057,262.55,263.018,21062.0
2024-06-06 12:50:00,269.82,269.9,269.73,269.85,3926.0,263.0277,263.1057,262.94,263.057,3926.0
2024-06-06 12:55:00,269.84,269.96,269.76,269.91,6295.0,263.0472,263.1642,262.9692,263.1154,6295.0
2024-06-06 13:00:00,269.85,270.0,269.85,269.85,3990.0,263.057,263.2032,263.057,263.057,3990.0
2024-06-06 13:05:00,269.88,269.98,269.79,269.91,4249.0,263.0862,263.1837,262.9985,263.1154,4249.0
2024-06-06 13:10:00,269.89,269.97,269.78,269.86,2258.0,263.0959,263.1739,262.9887,263.0667,2258.0
2024-06-06 13:15:00,269.8,269.8,269.57,269.76,3070.0,263.0082,263.0082,262.784,262.9692,3070.0
2024-06-06 13:20:00,269.67,269.67,269.35,269.35,1971.0,262.8815,262.8815,262.5695,262.5695,1971.0
2024-06-06 13:25:00,269.32,269.52,269.31,269.44,1767.0,262.5403,262.7353,262.5305,262.6573,1767.0
2024-06-06 13:30:00,269.44,269.45,269.2,269.2,1474.0,262.6573,262.667,262.4233,262.4233,1474.0
2024-06-06 13:35:00,269.28,269.61,269.27,269.6,2271.0,262.5013,262.823,262.4916,262.8132,2271.0
2024-06-06 13:40:00,269.63,269.75,269.53,269.75,8259.0,262.8425,262.9595,262.745,262.9595,8259.0
2024-06-06 13:45:00,269.79,270.0,269.77,269.87,4245.0,262.9985,263.2032,262.979,263.0765,4245.0
2024-06-06 13:50:00,269.87,269.87,269.87,269.87,0.0,263.0765,263.0765,263.0765,263.0765,0.0
2024-06-06 13:55:00,269.84,269.84,269.75,269.8,1109.0,263.0472,263.0472,262.9595,263.0082,1109.0
2024-06-06 14:00:00,269.85,270.0,269.61,269.63,5020.0,263.057,263.2032,262.823,262.8425,5020.0
2024-06-06 14:05:00,269.46,269.64,269.25,269.4,14418.0,262.6768,262.8522,262.4721,262.6183,14418.0
2024-06-06 14:10:00,269.34,269.84,269.17,269.61,30768.0,262.5598,263.0472,262.3941,262.823,30768.0
2024-06-06 14:15:00,269.57,269.91,269.53,269.71,18819.0,262.784,263.1154,262.745,262.9205,18819.0
2024-06-06 14:20:00,269.71,269.95,269.61,269.95,6501.0,262.9205,263.1544,262.823,263.1544,6501.0
2024-06-06 14:25:00,269.91,269.91,269.77,269.79,924.0,263.1154,263.1154,262.979,262.9985,924.0
2024-06-06 14:30:00,269.76,270.06,269.63,270.0,7214.0,262.9692,263.2617,262.8425,263.2032,7214.0
2024-06-06 14:35:00,269.91,270.06,269.76,269.76,1382.0,263.1154,263.2617,262.9692,262.9692,1382.0
2024-06-06 14:40:00,269.81,269.87,269.72,269.8,4463.0,263.018,263.0765,262.9302,263.0082,4463.0
2024-06-06 14:45:00,269.87,270.1,269.87,270.05,2822.0,263.0765,263.3007,263.0765,263.2519,2822.0
2024-06-06 14:50:00,270.05,270.1,269.95,269.98,2820.0,263.2519,263.3007,263.1544,263.1837,2820.0
2024-06-06 14:55:00,270.08,270.08,269.99,270.07,2540.0,263.2812,263.2812,263.1934,263.2714,2540.0
2024-06-06 15:00:00,270.05,270.05,269.91,269.93,2424.0,263.2519,263.2519,263.1154,263.1349,2424.0
2024-06-06 15:05:00,269.97,270.06,269.94,270.04,4212.0,263.1739,263.2617,263.1447,263.2422,4212.0
2024-06-06 15:10:00,270.03,270.06,269.77,269.78,6919.0,263.2324,263.2617,262.979,262.9887,6919.0
2024-06-06 15:15:00,269.76,269.83,269.68,269.81,12874.0,262.9692,263.0375,262.8912,263.018,12874.0
2024-06-06 15:20:00,269.81,270.05,269.78,269.9,18157.0,263.018,263.2519,262.9887,263.1057,18157.0
2024-06-06 15:25:00,269.9,269.9,269.69,269.8,6811.0,263.1057,263.1057,262.901,263.0082,6811.0
2024-06-06 15:30:00,269.8,269.8,269.54,269.63,4635.0,263.0082,263.0082,262.7548,262.8425,4635.0
2024-06-06 15:35:00,269.62,269.91,269.57,269.79,17622.0,262.8327,263.1154,262.784,262.9985,17622.0
2024-06-06 15:40:00,269.7,269.73,269.42,269.48,12088.0,262.9107,262.94,262.6378,262.6963,12088.0
2024-06-06 15:45:00,269.48,269.63,269.36,269.44,21004.0,262.6963,262.8425,262.5793,262.6573,21004.0
2024-06-06 15:50:00,269.36,269.51,269.08,269.49,27293.0,262.5793,262.7255,262.3063,262.706,27293.0
2024-06-06 15:55:00,269.51,269.93,269.44,269.8,85131.0,262.7255,263.1349,262.6573,263.0082,85131.0
2024-06-07 09:30:00,270.32,274.45,268.44,274.45,46762.0,263.5151,267.5412,261.6824,267.5412,46762.0
2024-06-07 09:35:00,273.54,275.99,273.16,273.48,33362.0,266.6541,269.0424,266.2836,266.5956,33362.0
2024-06-07 09:40:00,273.64,276.85,273.55,276.84,15114.0,266.7515,269.8807,266.6638,269.871,15114.0
2024-06-07 09:45:00,276.62,277.69,275.73,277.33,18478.0,269.6565,270.6996,268.7889,270.3487,18478.0
2024-06-07 09:50:00,277.0,277.29,276.49,276.67,31070.0,270.027,270.3097,269.5298,269.7053,31070.0
2024-06-07 09:55:00,276.67,277.68,275.8,277.5,65066.0,269.7053,270.6898,268.8572,270.5144,65066.0
2024-06-07 10:00:00,277.48,278.11,276.61,278.08,23245.0,270.4949,271.109,269.6468,271.0798,23245.0
2024-06-07 10:05:00,278.0,278.12,276.35,277.0,13630.0,271.0018,271.1188,269.3933,270.027,13630.0
2024-06-07 10:10:00,276.81,277.0,275.61,276.59,11253.0,269.8417,270.027,268.672,269.6273,11253.0
2024-06-07 10:15:00,276.3,276.58,275.93,276.46,12640.0,269.3446,269.6175,268.9839,269.5006,12640.0
2024-06-07 10:20:00,276.46,277.64,276.4,277.52,11933.0,269.5006,270.6509,269.4421,270.5339,11933.0
2024-06-07 10:25:00,277.35,277.56,276.82,276.9,12198.0,270.3682,270.5729,269.8515,269.9295,12198.0
2024-06-07 10:30:00,276.78,277.45,276.24,277.17,15008.0,269.8125,270.4656,269.2861,270.1927,15008.0
2024-06-07 10:35:00,277.13,278.19,276.89,277.93,11097.0,270.1537,271.187,269.9197,270.9336,11097.0
2024-06-07 10:40:00,277.93,278.99,277.61,278.76,21586.0,270.9336,271.9669,270.6216,271.7427,21586.0
2024-06-07 10:45:00,278.87,279.64,278.73,279.42,12992.0,271.8499,272.6005,271.7134,272.386,12992.0
2024-06-07 10:50:00,279.43,279.79,279.01,279.04,10323.0,272.3958,272.7467,271.9864,272.0156,10323.0
2024-06-07 10:55:00,279.14,279.67,279.0,279.49,28635.0,272.1131,272.6298,271.9766,272.4543,28635.0
2024-06-07 11:00:00,279.4,279.4,278.84,279.18,16709.0,272.3665,272.3665,271.8206,272.1521,16709.0
2024-06-07 11:05:00,279.12,279.34,279.03,279.22,11964.0,272.0936,272.3081,272.0059,272.1911,11964.0
2024-06-07 11:10:00,279.22,279.41,278.84,279.4,9630.0,272.1911,272.3763,271.8206,272.3665,9630.0
2024-06-07 11:15:00,279.36,279.79,279.15,279.58,10814.0,272.3276,272.7467,272.1228,272.542,10814.0
2024-06-07 11:20:00,279.66,279.68,279.22,279.53,5142.0,272.62,272.6395,272.1911,272.4933,5142.0
2024-06-07 11:25:00,279.52,279.79,279.39,279.69,7792.0,272.4835,272.7467,272.3568,272.6492,7792.0
2024-06-07 11:30:00,279.72,279.89,279.53,279.57,10552.0,272.6785,272.8442,272.4933,272.5323,10552.0
2024-06-07 11:35:00,279.56,279.57,278.97,278.97,7157.0,272.5225,272.5323,271.9474,271.9474,7157.0
2024-06-07 11:40:00,278.98,279.23,278.92,279.23,3545.0,271.9571,272.2008,271.8986,272.2008,3545.0
2024-06-07 11:45:00,279.25,279.64,279.17,279.64,10825.0,272.2203,272.6005,272.1423,272.6005,10825.0
2024-06-07 11:50:00,279.71,279.94,279.48,279.5,46508.0,272.6687,272.893,272.4445,272.464,46508.0
2024-06-07 11:55:00,279.5,280.0,279.25,279.86,21123.0,272.464,272.9514,272.2203,272.815,21123.0
2024-06-07 12:00:00,279.77,279.98,279.62,279.88,6904.0,272.7272,272.9319,272.581,272.8345,6904.0
2024-06-07 12:05:00,279.88,280.25,279.87,279.94,7509.0,272.8345,273.1952,272.8247,272.893,7509.0
2024-06-07 12:10:00,279.99,279.99,279.62,279.92,10542.0,272.9417,272.9417,272.581,272.8735,10542.0
2024-06-07 12:15:00,279.99,280.07,279.28,279.56,10604.0,272.9417,273.0197,272.2496,272.5225,10604.0
2024-06-07 12:20:00,279.48,280.04,279.33,279.33,9925.0,272.4445,272.9904,272.2983,272.2983,9925.0
2024-06-07 12:25:00,279.32,279.33,278.89,279.29,5343.0,272.2886,272.2983,271.8694,272.2593,5343.0
2024-06-07 12:30:00,279.32,279.32,278.81,278.95,8001.0,272.2886,272.2886,271.7914,271.9279,8001.0
2024-06-07 12:35:00,278.89,279.06,278.74,278.74,5858.0,271.8694,272.0351,271.7232,271.7232,5858.0
2024-06-07 12:40:00,278.72,278.72,278.21,278.57,8047.0,271.7037,271.7037,271.2065,271.5574,8047.0
2024-06-07 12:45:00,278.57,278.88,278.37,278.75,8886.0,271.5574,271.8596,271.3625,271.7329,8886.0
2024-06-07 12:50:00,278.76,278.94,278.54,278.57,10107.0,271.7427,271.9181,271.5282,271.5574,10107.0
2024-06-07 12:55:00,278.51,278.93,278.47,278.81,8307.0,271.499,271.9084,271.46,271.7914,8307.0
2024-06-07 13:00:00,278.72,278.82,278.11,278.15,10446.0,271.7037,271.8011,271.109,271.148,10446.0
2024-06-07 13:05:00,278.22,278.22,277.85,277.93,7497.0,271.2163,271.2163,270.8556,270.9336,7497.0
2024-06-07 13:10:00,278.0,278.5,277.88,278.36,5277.0,271.0018,271.4892,270.8848,271.3527,5277.0
2024-06-07 13:15:00,278.42,278.56,278.3,278.56,2460.0,271.4112,271.5477,271.2942,271.5477,2460.0
2024-06-07 13:20:00,278.48,278.93,278.4,278.93,4467.0,271.4697,271.9084,271.3917,271.9084,4467.0
2024-06-07 13:25:00,278.71,278.78,278.57,278.72,4468.0,271.6939,271.7622,271.5574,271.7037,4468.0
2024-06-07 13:30:00,278.74,278.74,278.54,278.56,5465.0,271.7232,271.7232,271.5282,271.5477,5465.0
2024-06-07 13:35:00,278.59,278.77,278.54,278.77,3187.0,271.5769,271.7524,271.5282,271.7524,3187.0
2024-06-07 13:40:00,278.79,279.08,278.67,279.01,8551.0,271.7719,272.0546,271.6549,271.9864,8551.0
2024-06-07 13:45:00,279.02,279.21,278.86,278.97,19308.0,271.9961,272.1813,271.8401,271.9474,19308.0
2024-06-07 13:50:00,278.97,279.14,278.88,279.07,3250.0,271.9474,272.1131,271.8596,272.0449,3250.0
2024-06-07 13:55:00,279.07,279.38,279.01,279.28,3376.0,272.0449,272.3471,271.9864,272.2496,3376.0
2024-06-07 14:00:00,279.29,279.29,278.81,278.81,6367.0,272.2593,272.2593,271.7914,271.7914,6367.0
2024-06-07 14:05:00,278.87,278.87,278.49,278.56,6404.0,271.8499,271.8499,271.4795,271.5477,6404.0
2024-06-07 14:10:00,278.56,278.56,278.28,278.29,12687.0,271.5477,271.5477,271.2747,271.2845,12687.0
2024-06-07 14:15:00,278.28,278.31,278.13,278.23,3601.0,271.2747,271.304,271.1285,271.226,3601.0
2024-06-07 14:20:00,278.23,278.61,278.23,278.53,5167.0,271.226,271.5964,271.226,271.5184,5167.0
2024-06-07 14:25:00,278.61,278.88,278.55,278.79,15839.0,271.5964,271.8596,271.5379,271.7719,15839.0
2024-06-07 14:30:00,278.86,279.31,278.79,279.25,13525.0,271.8401,272.2788,271.7719,272.2203,13525.0
2024-06-07 14:35:00,279.34,279.38,279.15,279.35,6420.0,272.3081,272.3471,272.1228,272.3178,6420.0
2024-06-07 14:40:00,279.38,279.75,279.32,279.75,8640.0,272.3471,272.7077,272.2886,272.7077,8640.0
2024-06-07 14:45:00,279.74,279.9,279.63,279.76,13551.0,272.698,272.854,272.5908,272.7175,13551.0
2024-06-07 14:50:00,279.75,279.89,279.7,279.89,9866.0,272.7077,272.8442,272.659,272.8442,9866.0
2024-06-07 14:55:00,279.8,279.89,279.4,279.56,10754.0,272.7565,272.8442,272.3665,272.5225,10754.0
2024-06-07 15:00:00,279.49,279.84,279.26,279.82,11571.0,272.4543,272.7955,272.2301,272.776,11571.0
2024-06-07 15:05:00,279.8,279.83,279.63,279.83,8497.0,272.7565,272.7857,272.5908,272.7857,8497.0
2024-06-07 15:10:00,279.82,279.94,279.59,279.79,18843.0,272.776,272.893,272.5518,272.7467,18843.0
2024-06-07 15:15:00,279.74,280.05,279.7,279.91,8058.0,272.698,273.0002,272.659,272.8637,8058.0
2024-06-07 15:20:00,279.92,280.48,279.91,280.22,17576.0,272.8735,273.4194,272.8637,273.1659,17576.0
2024-06-07 15:25:00,280.12,280.69,280.12,280.69,13872.0,273.0684,273.6241,273.0684,273.6241,13872.0
2024-06-07 15:30:00,280.65,280.65,280.35,280.44,29393.0,273.5851,273.5851,273.2926,273.3804,29393.0
2024-06-07 15:35:00,280.44,280.61,280.39,280.51,22971.0,273.3804,273.5461,273.3316,273.4486,22971.0
2024-06-07 15:40:00,280.56,280.72,280.3,280.72,34573.0,273.4973,273.6533,273.2439,273.6533,34573.0
2024-06-07 15:45:00,280.68,280.89,280.64,280.78,36734.0,273.6143,273.819,273.5753,273.7118,36734.0
2024-06-07 15:50:00,280.76,281.2,280.65,280.9,44774.0,273.6923,274.1212,273.5851,273.8288,44774.0
2024-06-07 15:55:00,280.93,281.0,279.4,279.54,108477.0,273.858,273.9263,272.3665,272.503,108477.0
2024-06-10 09:30:00,280.95,281.39,280.16,281.22,24879.0,273.8775,274.3065,273.1074,274.1407,24879.0
2024-06-10 09:35:00,281.22,281.22,280.86,281.22,5121.0,274.1407,274.1407,273.7898,274.1407,5121.0
2024-06-10 09:40:00,281.32,281.69,280.73,280.77,13326.0,274.2382,274.5989,273.6631,273.7021,13326.0
2024-06-10 09:45:00,280.78,280.88,279.8,280.01,15702.0,273.7118,273.8093,272.7565,272.9612,15702.0
2024-06-10 09:50:00,280.18,280.52,279.9,280.06,17869.0,273.1269,273.4584,272.854,273.0099,17869.0
2024-06-10 09:55:00,280.03,280.48,279.94,280.48,6373.0,272.9807,273.4194,272.893,273.4194,6373.0
2024-06-10 10:00:00,280.53,280.8,280.2,280.73,15457.0,273.4681,273.7313,273.1464,273.6631,15457.0
2024-06-10 10:05:00,280.73,280.8,280.12,280.53,14769.0,273.6631,273.7313,273.0684,273.4681,14769.0
2024-06-10 10:10:00,280.53,280.62,280.11,280.19,9426.0,273.4681,273.5558,273.0587,273.1367,9426.0
2024-06-10 10:15:00,280.12,280.18,279.4,279.41,10595.0,273.0684,273.1269,272.3665,272.3763,10595.0
2024-06-10 10:20:00,279.41,279.48,279.01,279.39,12450.0,272.3763,272.4445,271.9864,272.3568,12450.0
2024-06-10 10:25:00,279.27,279.31,278.43,278.53,14865.0,272.2398,272.2788,271.421,271.5184,14865.0
2024-06-10 10:30:00,278.54,279.19,278.48,279.06,13992.0,271.5282,272.1618,271.4697,272.0351,13992.0
2024-06-10 10:35:00,279.14,279.55,278.94,279.39,9560.0,272.1131,272.5128,271.9181,272.3568,9560.0
2024-06-10 10:40:00,279.35,279.42,279.08,279.42,7193.0,272.3178,272.386,272.0546,272.386,7193.0
2024-06-10 10:45:00,279.34,279.87,279.34,279.73,12818.0,272.3081,272.8247,272.3081,272.6882,12818.0
2024-06-10 10:50:00,279.67,280.14,279.6,279.73,18904.0,272.6298,273.0879,272.5615,272.6882,18904.0
2024-06-10 10:55:00,279.73,280.06,279.61,279.81,21445.0,272.6882,273.0099,272.5713,272.7662,21445.0
2024-06-10 11:00:00,279.72,279.89,279.61,279.72,7106.0,272.6785,272.8442,272.5713,272.6785,7106.0
2024-06-10 11:05:00,279.72,279.83,279.59,279.8,8180.0,272.6785,272.7857,272.5518,272.7565,8180.0
2024-06-10 11:10:00,279.6,280.12,279.6,279.71,10817.0,272.5615,273.0684,272.5615,272.6687,10817.0
2024-06-10 11:15:00,279.72,279.91,279.65,279.84,5093.0,272.6785,272.8637,272.6103,272.7955,5093.0
2024-06-10 11:20:00,279.91,280.01,279.77,279.94,15266.0,272.8637,272.9612,272.7272,272.893,15266.0
2024-06-10 11:25:00,279.94,279.97,279.81,279.88,5094.0,272.893,272.9222,272.7662,272.8345,5094.0
2024-06-10 11:30:00,279.89,280.12,279.77,279.8,15447.0,272.8442,273.0684,272.7272,272.7565,15447.0
2024-06-10 11:35:00,279.8,279.8,279.48,279.56,5307.0,272.7565,272.7565,272.4445,272.5225,5307.0
2024-06-10 11:40:00,279.57,279.99,279.56,279.98,14406.0,272.5323,272.9417,272.5225,272.9319,14406.0
2024-06-10 11:45:00,279.98,280.05,279.9,279.98,7415.0,272.9319,273.0002,272.854,272.9319,7415.0
2024-06-10 11:50:00,279.98,280.08,279.94,279.98,10084.0,272.9319,273.0294,272.893,272.9319,10084.0
2024-06-10 11:55:00,280.05,280.08,279.86,280.02,12663.0,273.0002,273.0294,272.815,272.9709,12663.0
2024-06-10 12:00:00,280.05,280.33,279.93,280.32,17592.0,273.0002,273.2731,272.8832,273.2634,17592.0
2024-06-10 12:05:00,280.44,280.9,280.34,280.83,25017.0,273.3804,273.8288,273.2829,273.7606,25017.0
2024-06-10 12:10:00,280.9,281.11,280.7,281.01,33849.0,273.8288,274.0335,273.6338,273.936,33849.0
2024-06-10 12:15:00,281.01,281.62,281.0,281.42,12254.0,273.936,274.5307,273.9263,274.3357,12254.0
2024-06-10 12:20:00,281.52,281.88,281.51,281.86,6002.0,274.4332,274.7841,274.4234,274.7646,6002.0
2024-06-10 12:25:00,281.87,281.92,281.5,281.62,8962.0,274.7744,274.8231,274.4137,274.5307,8962.0
2024-06-10 12:30:00,281.64,281.7,281.51,281.67,9231.0,274.5502,274.6086,274.4234,274.5794,9231.0
2024-06-10 12:35:00,281.69,281.95,281.67,281.88,20401.0,274.5989,274.8524,274.5794,274.7841,20401.0
2024-06-10 12:40:00,281.88,282.08,281.66,282.01,32438.0,274.7841,274.9791,274.5697,274.9108,32438.0
2024-06-10 12:45:00,282.01,282.1,281.94,281.98,8627.0,274.9108,274.9986,274.8426,274.8816,8627.0
2024-06-10 12:50:00,281.97,282.03,281.85,281.85,8035.0,274.8719,274.9303,274.7549,274.7549,8035.0
2024-06-10 12:55:00,281.85,282.03,281.57,282.01,12871.0,274.7549,274.9303,274.4819,274.9108,12871.0
2024-06-10 13:00:00,281.96,281.96,281.71,281.84,4796.0,274.8621,274.8621,274.6184,274.7451,4796.0
2024-06-10 13:05:00,281.8,281.86,281.7,281.77,8664.0,274.7061,274.7646,274.6086,274.6769,8664.0
2024-06-10 13:10:00,281.8,281.93,281.72,281.81,8407.0,274.7061,274.8329,274.6281,274.7159,8407.0
2024-06-10 13:15:00,281.81,281.94,281.72,281.94,10099.0,274.7159,274.8426,274.6281,274.8426,10099.0
2024-06-10 13:20:00,281.95,282.04,281.76,281.81,32132.0,274.8524,274.9401,274.6671,274.7159,32132.0
2024-06-10 13:25:00,281.88,281.96,281.86,281.88,3596.0,274.7841,274.8621,274.7646,274.7841,3596.0
2024-06-10 13:30:00,281.87,281.97,281.82,281.97,6929.0,274.7744,274.8719,274.7256,274.8719,6929.0
2024-06-10 13:35:00,281.97,281.99,281.82,281.93,17697.0,274.8719,274.8913,274.7256,274.8329,17697.0
2024-06-10 13:40:00,281.93,282.17,281.87,282.16,11405.0,274.8329,275.0668,274.7744,275.0571,11405.0
2024-06-10 13:45:00,282.19,282.32,281.96,282.06,11466.0,275.0863,275.213,274.8621,274.9596,11466.0
2024-06-10 13:50:00,282.06,282.06,281.87,282.03,4402.0,274.9596,274.9596,274.7744,274.9303,4402.0
2024-06-10 13:55:00,282.04,282.09,281.93,281.94,5590.0,274.9401,274.9888,274.8329,274.8426,5590.0
2024-06-10 14:00:00,281.96,282.59,281.93,282.59,12774.0,274.8621,275.4762,274.8329,275.4762,12774.0
2024-06-10 14:05:00,282.62,282.66,282.25,282.53,11983.0,275.5055,275.5445,275.1448,275.4178,11983.0
2024-06-10 14:10:00,282.54,282.54,282.16,282.24,3460.0,275.4275,275.4275,275.0571,275.1351,3460.0
2024-06-10 14:15:00,282.24,282.52,282.18,282.49,5786.0,275.1351,275.408,275.0766,275.3788,5786.0
2024-06-10 14:20:00,282.49,282.49,281.97,281.99,5648.0,275.3788,275.3788,274.8719,274.8913,5648.0
2024-06-10 14:25:00,282.0,282.12,281.95,282.05,8918.0,274.9011,275.0181,274.8524,274.9498,8918.0
2024-06-10 14:30:00,282.0,282.11,281.94,282.03,3263.0,274.9011,275.0083,274.8426,274.9303,3263.0
2024-06-10 14:35:00,282.06,282.09,281.94,281.94,5009.0,274.9596,274.9888,274.8426,274.8426,5009.0
2024-06-10 14:40:00,281.94,281.97,281.83,281.85,17100.0,274.8426,274.8719,274.7354,274.7549,17100.0
2024-06-10 14:45:00,281.86,282.19,281.85,281.94,11513.0,274.7646,275.0863,274.7549,274.8426,11513.0
2024-06-10 14:50:00,281.97,282.11,281.87,282.08,10536.0,274.8719,275.0083,274.7744,274.9791,10536.0
2024-06-10 14:55:00,282.04,282.17,281.99,282.06,7352.0,274.9401,275.0668,274.8913,274.9596,7352.0
2024-06-10 15:00:00,282.06,282.21,282.06,282.2,8284.0,274.9596,275.1058,274.9596,275.0961,8284.0
2024-06-10 15:05:00,282.15,282.16,281.97,282.0,9289.0,275.0473,275.0571,274.8719,274.9011,9289.0
2024-06-10 15:10:00,282.0,282.31,281.94,282.31,11357.0,274.9011,275.2033,274.8426,275.2033,11357.0
2024-06-10 15:15:00,282.28,282.35,282.07,282.09,7328.0,275.174,275.2423,274.9693,274.9888,7328.0
2024-06-10 15:20:00,282.09,282.18,282.07,282.15,8173.0,274.9888,275.0766,274.9693,275.0473,8173.0
2024-06-10 15:25:00,282.12,282.2,281.94,282.13,12069.0,275.0181,275.0961,274.8426,275.0278,12069.0
2024-06-10 15:30:00,282.11,282.42,282.05,282.42,12097.0,275.0083,275.3105,274.9498,275.3105,12097.0
2024-06-10 15:35:00,282.34,282.43,282.06,282.15,17346.0,275.2325,275.3203,274.9596,275.0473,17346.0
2024-06-10 15:40:00,282.16,282.42,282.08,282.4,22974.0,275.0571,275.3105,274.9791,275.291,22974.0
2024-06-10 15:45:00,282.43,282.53,282.42,282.47,37871.0,275.3203,275.4178,275.3105,275.3593,37871.0
2024-06-10 15:50:00,282.44,282.81,282.4,282.56,53011.0,275.33,275.6907,275.291,275.447,53011.0
2024-06-10 15:55:00,282.56,282.61,282.25,282.58,85007.0,275.447,275.4957,275.1448,275.4665,85007.0
2024-06-11 09:30:00,281.04,283.0,280.02,282.83,70110.0,273.9653,275.8759,272.9709,275.7102,70110.0
2024-06-11 09:35:00,282.39,282.92,281.98,282.71,11818.0,275.2813,275.7979,274.8816,275.5932,11818.0
2024-06-11 09:40:00,282.65,282.75,282.35,282.75,3395.0,275.5347,275.6322,275.2423,275.6322,3395.0
2024-06-11 09:45:00,282.72,283.16,282.55,282.77,9747.0,275.603,276.0319,275.4373,275.6517,9747.0
2024-06-11 09:50:00,282.77,282.98,282.74,282.74,2759.0,275.6517,275.8564,275.6225,275.6225,2759.0
2024-06-11 09:55:00,282.72,283.1,282.57,283.06,6880.0,275.603,275.9734,275.4567,275.9344,6880.0
2024-06-11 10:00:00,283.06,283.07,282.17,282.3,62490.0,275.9344,275.9442,275.0668,275.1935,62490.0
2024-06-11 10:05:00,282.16,282.26,281.78,281.88,10667.0,275.0571,275.1546,274.6866,274.7841,10667.0
2024-06-11 10:10:00,281.88,282.23,281.77,282.03,11826.0,274.7841,275.1253,274.6769,274.9303,11826.0
2024-06-11 10:15:00,282.03,282.46,281.68,282.2,18168.0,274.9303,275.3495,274.5892,275.0961,18168.0
2024-06-11 10:20:00,282.28,282.35,281.85,282.01,8814.0,275.174,275.2423,274.7549,274.9108,8814.0
2024-06-11 10:25:00,281.9,282.01,280.99,281.13,26389.0,274.8036,274.9108,273.9165,274.053,26389.0
2024-06-11 10:30:00,281.13,281.31,280.89,281.01,14364.0,274.053,274.2285,273.819,273.936,14364.0
2024-06-11 10:35:00,281.02,281.14,280.72,280.89,6910.0,273.9458,274.0627,273.6533,273.819,6910.0
2024-06-11 10:40:00,280.8,281.15,280.79,280.91,6320.0,273.7313,274.0725,273.7216,273.8385,6320.0
2024-06-11 10:45:00,280.91,281.03,280.69,280.72,6589.0,273.8385,273.9555,273.6241,273.6533,6589.0
2024-06-11 10:50:00,280.73,280.89,280.72,280.89,3318.0,273.6631,273.819,273.6533,273.819,3318.0
2024-06-11 10:55:00,280.9,281.8,280.86,281.63,10597.0,273.8288,274.7061,273.7898,274.5404,10597.0
2024-06-11 11:00:00,281.63,282.0,281.63,281.88,3396.0,274.5404,274.9011,274.5404,274.7841,3396.0
2024-06-11 11:05:00,281.76,282.11,281.57,281.98,10286.0,274.6671,275.0083,274.4819,274.8816,10286.0
2024-06-11 11:10:00,282.0,282.12,281.93,281.96,3593.0,274.9011,275.0181,274.8329,274.8621,3593.0
2024-06-11 11:15:00,281.91,282.19,281.9,282.17,5852.0,274.8134,275.0863,274.8036,275.0668,5852.0
2024-06-11 11:20:00,282.12,282.47,282.12,282.26,8005.0,275.0181,275.3593,275.0181,275.1546,8005.0
2024-06-11 11:25:00,282.29,283.02,282.2,282.75,26942.0,275.1838,275.8954,275.0961,275.6322,26942.0
2024-06-11 11:30:00,282.83,282.94,282.63,282.63,6459.0,275.7102,275.8174,275.5152,275.5152,6459.0
2024-06-11 11:35:00,282.76,282.8,282.02,282.38,8718.0,275.642,275.681,274.9206,275.2715,8718.0
2024-06-11 11:40:00,282.1,282.29,281.66,281.99,9597.0,274.9986,275.1838,274.5697,274.8913,9597.0
2024-06-11 11:45:00,281.69,281.92,281.35,281.35,3826.0,274.5989,274.8231,274.2675,274.2675,3826.0
2024-06-11 11:50:00,281.35,281.39,281.0,281.0,4155.0,274.2675,274.3065,273.9263,273.9263,4155.0
2024-06-11 11:55:00,281.18,281.24,280.94,281.0,4539.0,274.1017,274.1602,273.8678,273.9263,4539.0
2024-06-11 12:00:00,280.92,281.1,280.91,280.98,11568.0,273.8483,274.0238,273.8385,273.9068,11568.0
2024-06-11 12:05:00,280.95,281.16,280.89,281.09,3160.0,273.8775,274.0822,273.819,274.014,3160.0
2024-06-11 12:10:00,281.18,281.24,281.07,281.16,2495.0,274.1017,274.1602,273.9945,274.0822,2495.0
2024-06-11 12:15:00,281.16,281.39,281.15,281.24,5803.0,274.0822,274.3065,274.0725,274.1602,5803.0
2024-06-11 12:20:00,281.24,281.38,281.24,281.34,7753.0,274.1602,274.2967,274.1602,274.2577,7753.0
2024-06-11 12:25:00,281.38,281.63,281.3,281.61,14729.0,274.2967,274.5404,274.2187,274.5209,14729.0
2024-06-11 12:30:00,281.66,281.84,281.57,281.84,3144.0,274.5697,274.7451,274.4819,274.7451,3144.0
2024-06-11 12:35:00,281.81,282.4,281.8,282.4,13153.0,274.7159,275.291,274.7061,275.291,13153.0
2024-06-11 12:40:00,282.4,282.74,281.59,281.74,19530.0,275.291,275.6225,274.5014,274.6476,19530.0
2024-06-11 12:45:00,281.61,281.85,280.84,280.84,10732.0,274.5209,274.7549,273.7703,273.7703,10732.0
2024-06-11 12:50:00,280.92,281.64,280.85,281.64,4598.0,273.8483,274.5502,273.78,274.5502,4598.0
2024-06-11 12:55:00,281.38,281.65,281.3,281.49,7739.0,274.2967,274.5599,274.2187,274.4039,7739.0
2024-06-11 13:00:00,281.5,281.5,281.22,281.33,7419.0,274.4137,274.4137,274.1407,274.248,7419.0
2024-06-11 13:05:00,281.33,281.53,281.28,281.53,2875.0,274.248,274.4429,274.1992,274.4429,2875.0
2024-06-11 13:10:00,281.51,282.06,281.39,282.06,11278.0,274.4234,274.9596,274.3065,274.9596,11278.0
2024-06-11 13:15:00,282.12,282.36,282.05,282.3,10813.0,275.0181,275.252,274.9498,275.1935,10813.0
2024-06-11 13:20:00,282.32,282.48,281.83,281.92,7922.0,275.213,275.369,274.7354,274.8231,7922.0
2024-06-11 13:25:00,281.88,282.38,281.87,282.38,20330.0,274.7841,275.2715,274.7744,275.2715,20330.0
2024-06-11 13:30:00,282.29,282.37,282.2,282.36,5140.0,275.1838,275.2618,275.0961,275.252,5140.0
2024-06-11 13:35:00,282.29,282.51,282.28,282.33,6937.0,275.1838,275.3983,275.174,275.2228,6937.0
2024-06-11 13:40:00,282.45,282.54,282.33,282.47,7607.0,275.3398,275.4275,275.2228,275.3593,7607.0
2024-06-11 13:45:00,282.39,282.61,282.02,282.15,16148.0,275.2813,275.4957,274.9206,275.0473,16148.0
2024-06-11 13:50:00,282.11,282.29,281.91,282.17,17427.0,275.0083,275.1838,274.8134,275.0668,17427.0
2024-06-11 13:55:00,282.17,282.27,282.01,282.05,12018.0,275.0668,275.1643,274.9108,274.9498,12018.0
2024-06-11 14:00:00,282.1,282.1,281.54,281.84,13873.0,274.9986,274.9986,274.4527,274.7451,13873.0
2024-06-11 14:05:00,281.89,281.89,281.41,281.41,7898.0,274.7939,274.7939,274.326,274.326,7898.0
2024-06-11 14:10:00,281.4,281.46,280.87,281.07,17335.0,274.3162,274.3747,273.7995,273.9945,17335.0
2024-06-11 14:15:00,281.04,281.47,280.87,281.47,12633.0,273.9653,274.3844,273.7995,274.3844,12633.0
2024-06-11 14:20:00,281.5,282.0,281.43,281.96,11107.0,274.4137,274.9011,274.3454,274.8621,11107.0
2024-06-11 14:25:00,281.88,282.14,281.88,282.08,3816.0,274.7841,275.0376,274.7841,274.9791,3816.0
2024-06-11 14:30:00,282.09,282.3,282.08,282.22,6402.0,274.9888,275.1935,274.9791,275.1156,6402.0
2024-06-11 14:35:00,282.17,282.4,282.07,282.12,13270.0,275.0668,275.291,274.9693,275.0181,13270.0
2024-06-11 14:40:00,282.19,282.29,282.1,282.21,3795.0,275.0863,275.1838,274.9986,275.1058,3795.0
2024-06-11 14:45:00,282.06,282.21,281.87,282.15,15645.0,274.9596,275.1058,274.7744,275.0473,15645.0
2024-06-11 14:50:00,282.15,282.18,282.02,282.07,8782.0,275.0473,275.0766,274.9206,274.9693,8782.0
2024-06-11 14:55:00,282.15,282.16,282.0,282.06,4976.0,275.0473,275.0571,274.9011,274.9596,4976.0
2024-06-11 15:00:00,282.13,282.17,282.02,282.03,3657.0,275.0278,275.0668,274.9206,274.9303,3657.0
2024-06-11 15:05:00,282.03,282.16,282.02,282.05,4577.0,274.9303,275.0571,274.9206,274.9498,4577.0
2024-06-11 15:10:00,282.05,282.11,282.02,282.05,2896.0,274.9498,275.0083,274.9206,274.9498,2896.0
2024-06-11 15:15:00,282.05,282.23,282.04,282.1,4833.0,274.9498,275.1253,274.9401,274.9986,4833.0
2024-06-11 15:20:00,282.13,282.31,282.01,282.3,7209.0,275.0278,275.2033,274.9108,275.1935,7209.0
2024-06-11 15:25:00,282.34,282.34,281.48,281.56,6007.0,275.2325,275.2325,274.3942,274.4722,6007.0
2024-06-11 15:30:00,281.43,282.25,281.38,282.21,16432.0,274.3454,275.1448,274.2967,275.1058,16432.0
2024-06-11 15:35:00,282.21,282.32,282.16,282.24,8687.0,275.1058,275.213,275.0571,275.1351,8687.0
2024-06-11 15:40:00,282.31,282.35,282.18,282.23,5743.0,275.2033,275.2423,275.0766,275.1253,5743.0
2024-06-11 15:45:00,282.23,282.29,281.93,282.06,50694.0,275.1253,275.1838,274.8329,274.9596,50694.0
2024-06-11 15:50:00,282.01,282.13,281.72,281.72,20985.0,274.9108,275.0278,274.6281,274.6281,20985.0
2024-06-11 15:55:00,281.79,281.79,280.74,280.81,102224.0,274.6964,274.6964,273.6728,273.7411,102224.0
2024-06-12 09:30:00,282.63,282.63,281.24,281.25,17519.0,275.5152,275.5152,274.1602,274.17,17519.0
2024-06-12 09:35:00,281.23,282.07,280.76,281.62,4130.0,274.1505,274.9693,273.6923,274.5307,4130.0
2024-06-12 09:40:00,281.61,281.96,281.42,281.78,17909.0,274.5209,274.8621,274.3357,274.6866,17909.0
2024-06-12 09:45:00,281.76,281.77,280.94,281.07,5013.0,274.6671,274.6769,273.8678,273.9945,5013.0
2024-06-12 09:50:00,280.97,281.23,280.78,280.88,13328.0,273.897,274.1505,273.7118,273.8093,13328.0
2024-06-12 09:55:00,280.83,281.0,280.71,280.8,5217.0,273.7606,273.9263,273.6436,273.7313,5217.0
2024-06-12 10:00:00,280.82,281.15,280.8,281.14,3572.0,273.7508,274.0725,273.7313,274.0627,3572.0
2024-06-12 10:05:00,281.09,281.33,281.08,281.17,3145.0,274.014,274.248,274.0043,274.092,3145.0
2024-06-12 10:10:00,281.16,281.2,281.04,281.13,6360.0,274.0822,274.1212,273.9653,274.053,6360.0
2024-06-12 10:15:00,281.15,281.48,281.14,281.34,4776.0,274.0725,274.3942,274.0627,274.2577,4776.0
2024-06-12 10:20:00,281.46,282.07,281.43,281.91,18368.0,274.3747,274.9693,274.3454,274.8134,18368.0
2024-06-12 10:25:00,281.84,282.14,281.64,282.07,14488.0,274.7451,275.0376,274.5502,274.9693,14488.0
2024-06-12 10:30:00,282.17,282.23,281.95,282.07,7929.0,275.0668,275.1253,274.8524,274.9693,7929.0
2024-06-12 10:35:00,282.0,282.24,281.99,282.19,16777.0,274.9011,275.1351,274.8913,275.0863,16777.0
2024-06-12 10:40:00,282.1,282.13,281.7,281.81,6325.0,274.9986,275.0278,274.6086,274.7159,6325.0
2024-06-12 10:45:00,281.8,282.24,281.7,282.2,30630.0,274.7061,275.1351,274.6086,275.0961,30630.0
2024-06-12 10:50:00,282.17,282.5,282.16,282.41,21089.0,275.0668,275.3885,275.0571,275.3008,21089.0
2024-06-12 10:55:00,282.5,282.62,282.31,282.37,4955.0,275.3885,275.5055,275.2033,275.2618,4955.0
2024-06-12 11:00:00,282.49,282.57,282.31,282.52,11722.0,275.3788,275.4567,275.2033,275.408,11722.0
2024-06-12 11:05:00,282.5,282.85,282.45,282.71,34377.0,275.3885,275.7297,275.3398,275.5932,34377.0
2024-06-12 11:10:00,282.67,282.71,282.48,282.71,2800.0,275.5542,275.5932,275.369,275.5932,2800.0
2024-06-12 11:15:00,282.66,282.89,282.6,282.73,4218.0,275.5445,275.7687,275.486,275.6127,4218.0
2024-06-12 11:20:00,282.62,282.75,282.57,282.58,1619.0,275.5055,275.6322,275.4567,275.4665,1619.0
2024-06-12 11:25:00,282.55,282.78,282.55,282.68,1207.0,275.4373,275.6615,275.4373,275.564,1207.0
2024-06-12 11:30:00,282.72,282.94,282.64,282.86,4754.0,275.603,275.8174,275.525,275.7394,4754.0
2024-06-12 11:35:00,282.86,283.12,282.86,283.11,3134.0,275.7394,275.9929,275.7394,275.9832,3134.0
2024-06-12 11:40:00,283.1,283.47,283.07,283.28,3447.0,275.9734,276.3341,275.9442,276.1489,3447.0
2024-06-12 11:45:00,283.15,283.37,283.15,283.3,3563.0,276.0221,276.2366,276.0221,276.1684,3563.0
2024-06-12 11:50:00,283.19,283.6,283.19,283.54,2966.0,276.0611,276.4608,276.0611,276.4023,2966.0
2024-06-12 11:55:00,283.5,283.57,283.11,283.2,9657.0,276.3633,276.4316,275.9832,276.0709,9657.0
2024-06-12 12:00:00,283.13,283.24,283.1,283.24,2218.0,276.0027,276.1099,275.9734,276.1099,2218.0
2024-06-12 12:05:00,283.28,283.32,283.25,283.32,899.0,276.1489,276.1879,276.1196,276.1879,899.0
2024-06-12 12:10:00,283.27,283.28,283.26,283.28,3161.0,276.1391,276.1489,276.1294,276.1489,3161.0
2024-06-12 12:15:00,283.35,283.35,283.22,283.22,1784.0,276.2171,276.2171,276.0904,276.0904,1784.0
2024-06-12 12:20:00,283.21,283.29,283.14,283.22,2785.0,276.0806,276.1586,276.0124,276.0904,2785.0
2024-06-12 12:25:00,283.3,283.43,283.27,283.38,3254.0,276.1684,276.2951,276.1391,276.2464,3254.0
2024-06-12 12:30:00,283.47,283.5,283.14,283.14,2697.0,276.3341,276.3633,276.0124,276.0124,2697.0
2024-06-12 12:35:00,283.04,283.18,283.04,283.11,649.0,275.9149,276.0514,275.9149,275.9832,649.0
2024-06-12 12:40:00,283.19,283.2,283.09,283.19,2607.0,276.0611,276.0709,275.9637,276.0611,2607.0
2024-06-12 12:45:00,283.18,283.18,283.02,283.09,3045.0,276.0514,276.0514,275.8954,275.9637,3045.0
2024-06-12 12:50:00,283.05,283.1,282.96,283.1,5613.0,275.9247,275.9734,275.8369,275.9734,5613.0
2024-06-12 12:55:00,283.1,283.1,282.98,283.07,971.0,275.9734,275.9734,275.8564,275.9442,971.0
2024-06-12 13:00:00,283.08,283.08,283.03,283.07,2002.0,275.9539,275.9539,275.9052,275.9442,2002.0
2024-06-12 13:05:00,283.13,283.13,283.12,283.13,1313.0,276.0027,276.0027,275.9929,276.0027,1313.0
2024-06-12 13:10:00,283.16,283.2,283.08,283.13,7132.0,276.0319,276.0709,275.9539,276.0027,7132.0
2024-06-12 13:15:00,283.13,283.21,283.05,283.07,3691.0,276.0027,276.0806,275.9247,275.9442,3691.0
2024-06-12 13:20:00,283.07,283.17,283.06,283.12,1571.0,275.9442,276.0416,275.9344,275.9929,1571.0
2024-06-12 13:25:00,283.13,283.22,283.11,283.18,3267.0,276.0027,276.0904,275.9832,276.0514,3267.0
2024-06-12 13:30:00,283.1,283.15,283.0,283.08,5767.0,275.9734,276.0221,275.8759,275.9539,5767.0
2024-06-12 13:35:00,283.09,283.2,283.07,283.13,4051.0,275.9637,276.0709,275.9442,276.0027,4051.0
2024-06-12 13:40:00,283.11,283.2,283.02,283.05,4699.0,275.9832,276.0709,275.8954,275.9247,4699.0
2024-06-12 13:45:00,283.05,283.11,282.98,283.1,4489.0,275.9247,275.9832,275.8564,275.9734,4489.0
2024-06-12 13:50:00,283.09,283.18,283.09,283.14,615.0,275.9637,276.0514,275.9637,276.0124,615.0
2024-06-12 13:55:00,283.16,283.27,283.1,283.2,3030.0,276.0319,276.1391,275.9734,276.0709,3030.0
2024-06-12 14:00:00,283.12,283.2,282.23,282.91,10375.0,275.9929,276.0709,275.1253,275.7882,10375.0
2024-06-12 14:05:00,282.91,283.07,282.83,283.0,7387.0,275.7882,275.9442,275.7102,275.8759,7387.0
2024-06-12 14:10:00,283.06,283.23,282.84,283.13,5132.0,275.9344,276.1001,275.72,276.0027,5132.0
2024-06-12 14:15:00,283.03,283.13,282.98,283.02,3101.0,275.9052,276.0027,275.8564,275.8954,3101.0
2024-06-12 14:20:00,283.04,283.18,282.98,283.17,2450.0,275.9149,276.0514,275.8564,276.0416,2450.0
2024-06-12 14:25:00,283.23,283.27,283.16,283.2,4447.0,276.1001,276.1391,276.0319,276.0709,4447.0
2024-06-12 14:30:00,283.15,283.39,282.99,283.36,8110.0,276.0221,276.2561,275.8662,276.2269,8110.0
2024-06-12 14:35:00,283.25,283.42,282.99,283.29,4732.0,276.1196,276.2854,275.8662,276.1586,4732.0
2024-06-12 14:40:00,283.29,283.44,283.02,283.35,5099.0,276.1586,276.3048,275.8954,276.2171,5099.0
2024-06-12 14:45:00,283.25,283.3,283.1,283.22,7334.0,276.1196,276.1684,275.9734,276.0904,7334.0
2024-06-12 14:50:00,283.15,283.32,283.01,283.01,4014.0,276.0221,276.1879,275.8857,275.8857,4014.0
2024-06-12 14:55:00,283.15,283.25,283.09,283.12,2858.0,276.0221,276.1196,275.9637,275.9929,2858.0
2024-06-12 15:00:00,283.12,283.32,283.07,283.22,4030.0,275.9929,276.1879,275.9442,276.0904,4030.0
2024-06-12 15:05:00,283.2,283.27,283.18,283.22,2042.0,276.0709,276.1391,276.0514,276.0904,2042.0
2024-06-12 15:10:00,283.21,283.29,283.11,283.29,4399.0,276.0806,276.1586,275.9832,276.1586,4399.0
2024-06-12 15:15:00,283.27,283.33,283.07,283.31,2975.0,276.1391,276.1976,275.9442,276.1781,2975.0
2024-06-12 15:20:00,283.41,283.41,283.07,283.07,4765.0,276.2756,276.2756,275.9442,275.9442,4765.0
2024-06-12 15:25:00,282.98,283.13,282.76,282.9,8944.0,275.8564,276.0027,275.642,275.7784,8944.0
2024-06-12 15:30:00,282.9,283.26,282.82,283.18,13126.0,275.7784,276.1294,275.7005,276.0514,13126.0
2024-06-12 15:35:00,283.18,283.42,283.08,283.12,13812.0,276.0514,276.2854,275.9539,275.9929,13812.0
2024-06-12 15:40:00,283.11,283.17,283.05,283.15,8001.0,275.9832,276.0416,275.9247,276.0221,8001.0
2024-06-12 15:45:00,283.18,283.47,283.11,283.41,11386.0,276.0514,276.3341,275.9832,276.2756,11386.0
2024-06-12 15:50:00,283.3,283.35,283.07,283.32,26629.0,276.1684,276.2171,275.9442,276.1879,26629.0
2024-06-12 15:55:00,283.26,283.4,282.98,283.03,29132.0,276.1294,276.2659,275.8564,275.9052,29132.0
2024-06-13 09:30:00,282.91,283.68,282.45,283.58,37742.0,275.7882,276.5388,275.3398,276.4413,37742.0
2024-06-13 09:35:00,282.73,284.0,282.73,283.3,5878.0,275.6127,276.8508,275.6127,276.1684,5878.0
2024-06-13 09:40:00,283.32,283.92,283.13,283.69,2899.0,276.1879,276.7728,276.0027,276.5486,2899.0
2024-06-13 09:45:00,283.93,283.93,282.92,283.23,10638.0,276.7825,276.7825,275.7979,276.1001,10638.0
2024-06-13 09:50:00,283.31,283.51,283.08,283.16,11830.0,276.1781,276.3731,275.9539,276.0319,11830.0
2024-06-13 09:55:00,283.29,283.29,282.89,283.07,11448.0,276.1586,276.1586,275.7687,275.9442,11448.0
2024-06-13 10:00:00,283.07,283.25,282.88,283.21,12604.0,275.9442,276.1196,275.7589,276.0806,12604.0
2024-06-13 10:05:00,283.19,283.74,283.1,283.19,6179.0,276.0611,276.5973,275.9734,276.0611,6179.0
2024-06-13 10:10:00,283.19,283.2,282.89,283.06,6434.0,276.0611,276.0709,275.7687,275.9344,6434.0
2024-06-13 10:15:00,283.06,283.11,282.67,283.02,6656.0,275.9344,275.9832,275.5542,275.8954,6656.0
2024-06-13 10:20:00,283.13,283.37,283.1,283.36,6758.0,276.0027,276.2366,275.9734,276.2269,6758.0
2024-06-13 10:25:00,283.28,283.4,283.12,283.13,5923.0,276.1489,276.2659,275.9929,276.0027,5923.0
2024-06-13 10:30:00,283.02,283.09,283.0,283.0,5512.0,275.8954,275.9637,275.8759,275.8759,5512.0
2024-06-13 10:35:00,283.07,283.25,282.74,283.11,36433.0,275.9442,276.1196,275.6225,275.9832,36433.0
2024-06-13 10:40:00,283.05,283.12,282.65,282.98,13343.0,275.9247,275.9929,275.5347,275.8564,13343.0
2024-06-13 10:45:00,283.04,283.49,283.03,283.18,12695.0,275.9149,276.3536,275.9052,276.0514,12695.0
2024-06-13 10:50:00,283.15,283.23,283.07,283.23,2033.0,276.0221,276.1001,275.9442,276.1001,2033.0
2024-06-13 10:55:00,283.11,283.27,283.09,283.16,1570.0,275.9832,276.1391,275.9637,276.0319,1570.0
2024-06-13 11:00:00,283.23,283.3,283.02,283.3,2894.0,276.1001,276.1684,275.8954,276.1684,2894.0
2024-06-13 11:05:00,283.3,283.3,283.17,283.19,2050.0,276.1684,276.1684,276.0416,276.0611,2050.0
2024-06-13 11:10:00,283.19,283.23,283.08,283.23,1703.0,276.0611,276.1001,275.9539,276.1001,1703.0
2024-06-13 11:15:00,283.13,283.13,282.97,283.04,2278.0,276.0027,276.0027,275.8467,275.9149,2278.0
2024-06-13 11:20:00,283.08,283.23,283.02,283.18,3070.0,275.9539,276.1001,275.8954,276.0514,3070.0
2024-06-13 11:25:00,283.25,283.44,283.12,283.44,2117.0,276.1196,276.3048,275.9929,276.3048,2117.0
2024-06-13 11:30:00,283.37,283.44,283.18,283.25,6363.0,276.2366,276.3048,276.0514,276.1196,6363.0
2024-06-13 11:35:00,283.18,283.4,283.15,283.36,2633.0,276.0514,276.2659,276.0221,276.2269,2633.0
2024-06-13 11:40:00,283.33,283.54,283.33,283.54,1679.0,276.1976,276.4023,276.1976,276.4023,1679.0
2024-06-13 11:45:00,283.6,283.7,283.6,283.7,556.0,276.4608,276.5583,276.4608,276.5583,556.0
2024-06-13 11:50:00,283.89,283.89,283.7,283.79,1324.0,276.7435,276.7435,276.5583,276.646,1324.0
2024-06-13 11:55:00,283.73,283.8,283.66,283.73,2000.0,276.5875,276.6558,276.5193,276.5875,2000.0
2024-06-13 12:00:00,283.73,283.78,283.62,283.65,6127.0,276.5875,276.6363,276.4803,276.5096,6127.0
2024-06-13 12:05:00,283.72,283.72,283.61,283.68,500.0,276.5778,276.5778,276.4706,276.5388,500.0
2024-06-13 12:10:00,283.73,284.2,283.67,284.04,8359.0,276.5875,277.0457,276.5291,276.8897,8359.0
2024-06-13 12:15:00,284.13,284.14,283.95,283.97,1682.0,276.9775,276.9872,276.802,276.8215,1682.0
2024-06-13 12:20:00,284.0,284.24,284.0,284.24,3065.0,276.8508,277.0847,276.8508,277.0847,3065.0
2024-06-13 12:25:00,284.17,284.49,284.16,284.41,4526.0,277.0165,277.3284,277.0067,277.2504,4526.0
2024-06-13 12:30:00,284.42,284.76,284.42,284.65,8281.0,277.2602,277.5916,277.2602,277.4844,8281.0
2024-06-13 12:35:00,284.65,284.73,284.63,284.66,3566.0,277.4844,277.5624,277.4649,277.4941,3566.0
2024-06-13 12:40:00,284.71,284.97,284.67,284.89,33186.0,277.5429,277.7963,277.5039,277.7183,33186.0
2024-06-13 12:45:00,284.89,285.16,284.86,285.12,16554.0,277.7183,277.9815,277.6891,277.9426,16554.0
2024-06-13 12:50:00,285.16,285.34,285.0,285.17,15663.0,277.9815,278.157,277.8256,277.9913,15663.0
2024-06-13 12:55:00,285.16,285.32,285.04,285.15,25507.0,277.9815,278.1375,277.8646,277.9718,25507.0
2024-06-13 13:00:00,285.02,285.35,285.02,285.23,10195.0,277.8451,278.1668,277.8451,278.0498,10195.0
2024-06-13 13:05:00,285.21,285.23,284.78,285.08,12072.0,278.0303,278.0498,277.6111,277.9036,12072.0
2024-06-13 13:10:00,285.02,285.39,285.02,285.3,18384.0,277.8451,278.2058,277.8451,278.118,18384.0
2024-06-13 13:15:00,285.19,285.29,285.16,285.21,2541.0,278.0108,278.1083,277.9815,278.0303,2541.0
2024-06-13 13:20:00,285.22,285.8,285.21,285.44,9532.0,278.04,278.6054,278.0303,278.2545,9532.0
2024-06-13 13:25:00,285.47,285.64,285.42,285.59,9339.0,278.2837,278.4495,278.235,278.4007,9339.0
2024-06-13 13:30:00,285.62,285.62,285.25,285.25,9561.0,278.43,278.43,278.0693,278.0693,9561.0
2024-06-13 13:35:00,285.25,285.25,284.88,284.89,4700.0,278.0693,278.0693,277.7086,277.7183,4700.0
2024-06-13 13:40:00,284.96,285.05,284.42,284.66,10929.0,277.7866,277.8743,277.2602,277.4941,10929.0
2024-06-13 13:45:00,284.67,284.86,284.56,284.71,14789.0,277.5039,277.6891,277.3967,277.5429,14789.0
2024-06-13 13:50:00,284.79,285.01,284.79,284.97,5848.0,277.6209,277.8353,277.6209,277.7963,5848.0
2024-06-13 13:55:00,284.97,285.02,284.59,284.72,7194.0,277.7963,277.8451,277.4259,277.5526,7194.0
2024-06-13 14:00:00,284.71,284.94,284.7,284.72,7850.0,277.5429,277.7671,277.5331,277.5526,7850.0
2024-06-13 14:05:00,284.71,284.79,284.68,284.68,3010.0,277.5429,277.6209,277.5136,277.5136,3010.0
2024-06-13 14:10:00,284.75,284.95,284.7,284.91,5769.0,277.5819,277.7768,277.5331,277.7378,5769.0
2024-06-13 14:15:00,284.87,284.93,284.75,284.81,4872.0,277.6989,277.7573,277.5819,277.6404,4872.0
2024-06-13 14:20:00,284.8,284.88,284.76,284.87,3439.0,277.6306,277.7086,277.5916,277.6989,3439.0
2024-06-13 14:25:00,284.87,285.04,284.82,285.0,7228.0,277.6989,277.8646,277.6501,277.8256,7228.0
2024-06-13 14:30:00,285.0,285.04,284.95,285.0,4055.0,277.8256,277.8646,277.7768,277.8256,4055.0
2024-06-13 14:35:00,285.02,285.26,284.92,285.12,8245.0,277.8451,278.079,277.7476,277.9426,8245.0
2024-06-13 14:40:00,285.26,285.32,285.19,285.32,3973.0,278.079,278.1375,278.0108,278.1375,3973.0
2024-06-13 14:45:00,285.4,285.41,285.29,285.35,2317.0,278.2155,278.2253,278.1083,278.1668,2317.0
2024-06-13 14:50:00,285.35,285.72,285.3,285.68,6812.0,278.1668,278.5275,278.118,278.4885,6812.0
2024-06-13 14:55:00,285.67,286.0,285.56,285.88,6371.0,278.4787,278.8004,278.3715,278.6834,6371.0
2024-06-13 15:00:00,285.8,286.42,285.78,286.33,19851.0,278.6054,279.2098,278.5859,279.1221,19851.0
2024-06-13 15:05:00,286.41,286.61,285.82,285.9,19351.0,279.2001,279.395,278.6249,278.7029,19351.0
2024-06-13 15:10:00,285.73,285.92,285.6,285.88,7180.0,278.5372,278.7224,278.4105,278.6834,7180.0
2024-06-13 15:15:00,285.88,285.92,285.48,285.56,10377.0,278.6834,278.7224,278.2935,278.3715,10377.0
2024-06-13 15:20:00,285.56,285.57,285.24,285.46,17365.0,278.3715,278.3812,278.0595,278.274,17365.0
2024-06-13 15:25:00,285.4,285.5,285.13,285.16,11065.0,278.2155,278.313,277.9523,277.9815,11065.0
2024-06-13 15:30:00,285.06,285.26,284.95,285.17,9175.0,277.8841,278.079,277.7768,277.9913,9175.0
2024-06-13 15:35:00,285.23,285.37,285.09,285.35,9717.0,278.0498,278.1863,277.9133,278.1668,9717.0
2024-06-13 15:40:00,285.33,285.55,285.33,285.55,12365.0,278.1473,278.3617,278.1473,278.3617,12365.0
2024-06-13 15:45:00,285.56,285.84,285.55,285.8,17562.0,278.3715,278.6444,278.3617,278.6054,17562.0
2024-06-13 15:50:00,285.84,285.84,285.54,285.76,21652.0,278.6444,278.6444,278.352,278.5664,21652.0
2024-06-13 15:55:00,285.78,286.03,285.22,285.22,96316.0,278.5859,278.8296,278.04,278.04,96316.0
2024-06-14 09:30:00,283.53,284.57,283.28,283.68,10891.0,276.3926,277.4064,276.1489,276.5388,10891.0
2024-06-14 09:35:00,283.28,283.4,282.54,282.56,3423.0,276.1489,276.2659,275.4275,275.447,3423.0
2024-06-14 09:40:00,282.69,282.88,282.37,282.65,2121.0,275.5737,275.7589,275.2618,275.5347,2121.0
2024-06-14 09:45:00,282.46,282.62,282.37,282.38,2449.0,275.3495,275.5055,275.2618,275.2715,2449.0
2024-06-14 09:50:00,282.13,282.13,280.79,280.79,6242.0,275.0278,275.0278,273.7216,273.7216,6242.0
2024-06-14 09:55:00,280.57,280.57,279.79,279.99,1897.0,273.5071,273.5071,272.7467,272.9417,1897.0
2024-06-14 10:00:00,279.76,279.76,278.13,278.58,9599.0,272.7175,272.7175,271.1285,271.5672,9599.0
2024-06-14 10:05:00,278.57,278.76,278.28,278.65,2810.0,271.5574,271.7427,271.2747,271.6354,2810.0
2024-06-14 10:10:00,278.63,278.64,277.99,278.38,1876.0,271.6159,271.6257,270.992,271.3722,1876.0
2024-06-14 10:15:00,278.35,278.84,278.32,278.7,5873.0,271.343,271.8206,271.3137,271.6842,5873.0
2024-06-14 10:20:00,278.91,280.01,278.91,279.83,7817.0,271.8889,272.9612,271.8889,272.7857,7817.0
2024-06-14 10:25:00,279.62,279.68,278.97,278.98,3115.0,272.581,272.6395,271.9474,271.9571,3115.0
2024-06-14 10:30:00,278.74,278.74,278.17,278.43,2375.0,271.7232,271.7232,271.1675,271.421,2375.0
2024-06-14 10:35:00,278.61,278.61,278.1,278.25,6467.0,271.5964,271.5964,271.0993,271.2455,6467.0
2024-06-14 10:40:00,278.22,278.77,278.02,278.65,7959.0,271.2163,271.7524,271.0213,271.6354,7959.0
2024-06-14 10:45:00,278.66,278.87,278.36,278.87,5402.0,271.6452,271.8499,271.3527,271.8499,5402.0
2024-06-14 10:50:00,278.76,279.17,278.65,279.06,3812.0,271.7427,272.1423,271.6354,272.0351,3812.0
2024-06-14 10:55:00,279.01,279.94,279.01,279.94,12209.0,271.9864,272.893,271.9864,272.893,12209.0
2024-06-14 11:00:00,279.91,280.23,279.75,279.75,17491.0,272.8637,273.1757,272.7077,272.7077,17491.0
2024-06-14 11:05:00,279.65,280.11,279.61,280.03,8765.0,272.6103,273.0587,272.5713,272.9807,8765.0
2024-06-14 11:10:00,279.89,280.61,279.88,280.49,6074.0,272.8442,273.5461,272.8345,273.4291,6074.0
2024-06-14 11:15:00,280.51,281.1,280.44,280.94,13750.0,273.4486,274.0238,273.3804,273.8678,13750.0
2024-06-14 11:20:00,280.97,281.15,280.89,281.0,11942.0,273.897,274.0725,273.819,273.9263,11942.0
2024-06-14 11:25:00,280.96,281.02,280.52,280.6,12106.0,273.8873,273.9458,273.4584,273.5363,12106.0
2024-06-14 11:30:00,280.69,280.93,280.56,280.76,16874.0,273.6241,273.858,273.4973,273.6923,16874.0
2024-06-14 11:35:00,280.72,281.14,280.42,281.09,10033.0,273.6533,274.0627,273.3609,274.014,10033.0
2024-06-14 11:40:00,281.1,281.41,280.93,281.32,10028.0,274.0238,274.326,273.858,274.2382,10028.0
2024-06-14 11:45:00,281.46,281.56,281.12,281.13,22481.0,274.3747,274.4722,274.0433,274.053,22481.0
2024-06-14 11:50:00,281.13,281.18,280.91,280.93,6179.0,274.053,274.1017,273.8385,273.858,6179.0
2024-06-14 11:55:00,280.93,280.93,280.63,280.69,21409.0,273.858,273.858,273.5656,273.6241,21409.0
2024-06-14 12:00:00,280.76,280.8,280.27,280.39,10852.0,273.6923,273.7313,273.2146,273.3316,10852.0
2024-06-14 12:05:00,280.27,280.34,280.12,280.28,3727.0,273.2146,273.2829,273.0684,273.2244,3727.0
2024-06-14 12:10:00,280.38,280.53,280.31,280.5,3968.0,273.3219,273.4681,273.2536,273.4389,3968.0
2024-06-14 12:15:00,280.59,281.14,280.59,281.12,10952.0,273.5266,274.0627,273.5266,274.0433,10952.0
2024-06-14 12:20:00,281.12,281.14,280.97,280.99,9354.0,274.0433,274.0627,273.897,273.9165,9354.0
2024-06-14 12:25:00,280.99,281.06,280.59,280.6,4684.0,273.9165,273.9848,273.5266,273.5363,4684.0
2024-06-14 12:30:00,280.6,280.6,280.17,280.17,16396.0,273.5363,273.5363,273.1172,273.1172,16396.0
2024-06-14 12:35:00,280.23,280.55,280.19,280.52,14007.0,273.1757,273.4876,273.1367,273.4584,14007.0
2024-06-14 12:40:00,280.47,280.79,280.1,280.2,15739.0,273.4096,273.7216,273.0489,273.1464,15739.0
2024-06-14 12:45:00,280.2,280.24,279.58,279.58,6531.0,273.1464,273.1854,272.542,272.542,6531.0
2024-06-14 12:50:00,279.66,279.73,278.59,278.59,7566.0,272.62,272.6882,271.5769,271.5769,7566.0
2024-06-14 12:55:00,278.63,279.07,278.63,278.96,4591.0,271.6159,272.0449,271.6159,271.9376,4591.0
2024-06-14 13:00:00,279.04,279.41,278.96,279.34,8371.0,272.0156,272.3763,271.9376,272.3081,8371.0
2024-06-14 13:05:00,279.34,279.36,278.67,278.72,9266.0,272.3081,272.3276,271.6549,271.7037,9266.0
2024-06-14 13:10:00,278.73,278.85,278.52,278.8,5449.0,271.7134,271.8304,271.5087,271.7817,5449.0
2024-06-14 13:15:00,278.75,279.0,278.75,278.78,11556.0,271.7329,271.9766,271.7329,271.7622,11556.0
2024-06-14 13:20:00,278.76,279.08,278.76,278.76,4601.0,271.7427,272.0546,271.7427,271.7427,4601.0
2024-06-14 13:25:00,278.76,278.81,278.27,278.28,5559.0,271.7427,271.7914,271.265,271.2747,5559.0
2024-06-14 13:30:00,278.24,278.42,278.05,278.05,2311.0,271.2357,271.4112,271.0505,271.0505,2311.0
2024-06-14 13:35:00,278.09,278.18,277.88,278.03,2941.0,271.0895,271.1773,270.8848,271.031,2941.0
2024-06-14 13:40:00,277.97,278.34,277.97,278.21,11357.0,270.9725,271.3332,270.9725,271.2065,11357.0
2024-06-14 13:45:00,278.21,278.35,278.16,278.27,3553.0,271.2065,271.343,271.1578,271.265,3553.0
2024-06-14 13:50:00,278.31,278.31,277.78,277.83,2956.0,271.304,271.304,270.7873,270.8361,2956.0
2024-06-14 13:55:00,277.88,277.98,277.57,277.98,4939.0,270.8848,270.9823,270.5826,270.9823,4939.0
2024-06-14 14:00:00,277.93,278.01,277.72,277.88,5326.0,270.9336,271.0115,270.7288,270.8848,5326.0
2024-06-14 14:05:00,277.88,278.1,277.44,277.44,10267.0,270.8848,271.0993,270.4559,270.4559,10267.0
2024-06-14 14:10:00,277.44,277.45,277.22,277.22,4509.0,270.4559,270.4656,270.2414,270.2414,4509.0
2024-06-14 14:15:00,277.29,277.41,276.91,277.34,10139.0,270.3097,270.4266,269.9392,270.3584,10139.0
2024-06-14 14:20:00,277.39,277.67,277.17,277.59,6136.0,270.4071,270.6801,270.1927,270.6021,6136.0
2024-06-14 14:25:00,277.67,277.81,277.49,277.49,1661.0,270.6801,270.8166,270.5046,270.5046,1661.0
2024-06-14 14:30:00,277.46,277.46,277.16,277.46,2187.0,270.4754,270.4754,270.1829,270.4754,2187.0
2024-06-14 14:35:00,277.42,277.82,277.38,277.7,9429.0,270.4364,270.8263,270.3974,270.7093,9429.0
2024-06-14 14:40:00,277.69,277.69,276.91,277.2,5133.0,270.6996,270.6996,269.9392,270.2219,5133.0
2024-06-14 14:45:00,277.03,277.14,276.79,276.94,3060.0,270.0562,270.1634,269.8223,269.9685,3060.0
2024-06-14 14:50:00,277.01,277.01,276.4,276.42,6390.0,270.0367,270.0367,269.4421,269.4616,6390.0
2024-06-14 14:55:00,276.44,276.55,275.73,275.87,21670.0,269.4811,269.5883,268.7889,268.9254,21670.0
2024-06-14 15:00:00,275.83,275.91,275.28,275.4,19344.0,268.8864,268.9644,268.3503,268.4672,19344.0
2024-06-14 15:05:00,275.35,275.63,275.35,275.48,8726.0,268.4185,268.6915,268.4185,268.5452,8726.0
2024-06-14 15:10:00,275.48,276.0,275.48,275.61,8767.0,268.5452,269.0521,268.5452,268.672,8767.0
2024-06-14 15:15:00,275.6,276.69,275.6,276.66,16091.0,268.6622,269.7248,268.6622,269.6955,16091.0
2024-06-14 15:20:00,276.53,276.68,276.06,276.08,13320.0,269.5688,269.715,269.1106,269.1301,13320.0
2024-06-14 15:25:00,276.13,276.73,276.08,276.71,11800.0,269.1789,269.7638,269.1301,269.7443,11800.0
2024-06-14 15:30:00,276.67,276.74,276.3,276.31,8970.0,269.7053,269.7735,269.3446,269.3543,8970.0
2024-06-14 15:35:00,276.26,276.4,276.1,276.1,5992.0,269.3056,269.4421,269.1496,269.1496,5992.0
2024-06-14 15:40:00,276.03,276.33,275.96,276.29,6265.0,269.0814,269.3738,269.0131,269.3348,6265.0
2024-06-14 15:45:00,276.27,276.32,275.7,275.77,14508.0,269.3153,269.3641,268.7597,268.8279,14508.0
2024-06-14 15:50:00,275.73,275.74,275.13,275.22,26068.0,268.7889,268.7987,268.204,268.2918,26068.0
2024-06-14 15:55:00,275.18,275.33,274.86,275.14,87991.0,268.2528,268.399,267.9408,268.2138,87991.0
2024-06-17 09:30:00,273.43,275.14,273.12,275.14,23882.0,266.5468,268.2138,266.2446,268.2138,23882.0
2024-06-17 09:35:00,274.53,274.53,272.94,272.94,8259.0,267.6191,267.6191,266.0692,266.0692,8259.0
2024-06-17 09:40:00,272.73,272.73,271.96,272.49,26469.0,265.8645,265.8645,265.1138,265.6305,26469.0
2024-06-17 09:45:00,272.74,272.78,272.19,272.36,5524.0,265.8742,265.9132,265.338,265.5038,5524.0
2024-06-17 09:50:00,272.32,272.47,271.91,271.91,5507.0,265.4648,265.611,265.0651,265.0651,5507.0
2024-06-17 09:55:00,272.23,272.62,271.97,272.26,12792.0,265.377,265.7572,265.1236,265.4063,12792.0
2024-06-17 10:00:00,272.31,272.56,271.22,271.72,7510.0,265.455,265.6987,264.3925,264.8799,7510.0
2024-06-17 10:05:00,271.59,271.92,271.52,271.8,3305.0,264.7532,265.0748,264.6849,264.9579,3305.0
2024-06-17 10:10:00,271.99,271.99,271.56,271.75,4881.0,265.1431,265.1431,264.7239,264.9091,4881.0
2024-06-17 10:15:00,271.61,272.35,271.6,272.19,7024.0,264.7726,265.494,264.7629,265.338,7024.0
2024-06-17 10:20:00,272.34,272.34,271.77,272.01,9446.0,265.4843,265.4843,264.9286,265.1626,9446.0
2024-06-17 10:25:00,272.17,272.22,271.57,271.69,6891.0,265.3186,265.3673,264.7337,264.8506,6891.0
2024-06-17 10:30:00,271.74,271.84,271.49,271.53,9885.0,264.8994,264.9969,264.6557,264.6947,9885.0
2024-06-17 10:35:00,271.46,271.61,271.17,271.17,8768.0,264.6264,264.7726,264.3437,264.3437,8768.0
2024-06-17 10:40:00,271.3,271.5,271.24,271.34,15359.0,264.4705,264.6654,264.412,264.5094,15359.0
2024-06-17 10:45:00,271.33,271.55,271.13,271.51,8580.0,264.4997,264.7142,264.3047,264.6752,8580.0
2024-06-17 10:50:00,271.56,271.63,271.34,271.55,4603.0,264.7239,264.7921,264.5094,264.7142,4603.0
2024-06-17 10:55:00,271.63,271.68,271.33,271.47,4166.0,264.7921,264.8409,264.4997,264.6362,4166.0
2024-06-17 11:00:00,271.46,272.25,271.46,272.18,4512.0,264.6264,265.3965,264.6264,265.3283,4512.0
2024-06-17 11:05:00,272.15,272.88,272.05,272.88,11616.0,265.2991,266.0107,265.2016,266.0107,11616.0
2024-06-17 11:10:00,272.97,273.23,272.94,273.09,17019.0,266.0984,266.3519,266.0692,266.2154,17019.0
2024-06-17 11:15:00,273.09,273.37,272.99,273.35,4629.0,266.2154,266.4883,266.1179,266.4688,4629.0
2024-06-17 11:20:00,273.5,273.8,273.37,273.49,5597.0,266.6151,266.9075,266.4883,266.6053,5597.0
2024-06-17 11:25:00,273.39,273.49,272.88,273.12,6507.0,266.5078,266.6053,266.0107,266.2446,6507.0
2024-06-17 11:30:00,273.06,273.25,273.0,273.1,8088.0,266.1861,266.3714,266.1277,266.2251,8088.0
2024-06-17 11:35:00,273.19,273.2,272.97,273.15,3586.0,266.3129,266.3226,266.0984,266.2739,3586.0
2024-06-17 11:40:00,273.06,273.2,273.05,273.13,2268.0,266.1861,266.3226,266.1764,266.2544,2268.0
2024-06-17 11:45:00,273.13,273.19,273.04,273.1,3749.0,266.2544,266.3129,266.1667,266.2251,3749.0
2024-06-17 11:50:00,273.1,273.25,272.81,272.9,6641.0,266.2251,266.3714,265.9424,266.0302,6641.0
2024-06-17 11:55:00,272.81,272.81,272.23,272.37,5767.0,265.9424,265.9424,265.377,265.5135,5767.0
2024-06-17 12:00:00,272.45,272.61,272.44,272.61,4597.0,265.5915,265.7475,265.5818,265.7475,4597.0
2024-06-17 12:05:00,272.61,272.61,272.44,272.49,4089.0,265.7475,265.7475,265.5818,265.6305,4089.0
2024-06-17 12:10:00,272.52,272.6,272.23,272.32,4462.0,265.6597,265.7377,265.377,265.4648,4462.0
2024-06-17 12:15:00,272.28,272.3,272.07,272.3,6019.0,265.4258,265.4453,265.2211,265.4453,6019.0
2024-06-17 12:20:00,272.21,272.36,272.08,272.34,2411.0,265.3575,265.5038,265.2308,265.4843,2411.0
2024-06-17 12:25:00,272.48,272.54,272.35,272.54,1937.0,265.6207,265.6792,265.494,265.6792,1937.0
2024-06-17 12:30:00,272.53,272.7,272.42,272.69,3891.0,265.6695,265.8352,265.5623,265.8255,3891.0
2024-06-17 12:35:00,272.72,273.31,272.72,273.18,4663.0,265.8547,266.4299,265.8547,266.3031,4663.0
2024-06-17 12:40:00,273.24,273.24,272.87,272.87,6565.0,266.3616,266.3616,266.0009,266.0009,6565.0
2024-06-17 12:45:00,272.85,272.88,272.76,272.83,2529.0,265.9814,266.0107,265.8937,265.9619,2529.0
2024-06-17 12:50:00,272.76,272.89,272.5,272.59,8458.0,265.8937,266.0204,265.6402,265.728,8458.0
2024-06-17 12:55:00,272.52,272.75,272.52,272.74,6082.0,265.6597,265.884,265.6597,265.8742,6082.0
2024-06-17 13:00:00,272.84,272.97,272.77,272.86,2862.0,265.9717,266.0984,265.9034,265.9912,2862.0
2024-06-17 13:05:00,272.87,272.87,272.57,272.66,2287.0,266.0009,266.0009,265.7085,265.7962,2287.0
2024-06-17 13:10:00,272.7,272.74,272.46,272.48,2297.0,265.8352,265.8742,265.6013,265.6207,2297.0
2024-06-17 13:15:00,272.52,272.75,272.46,272.65,4195.0,265.6597,265.884,265.6013,265.7865,4195.0
2024-06-17 13:20:00,272.6,272.62,272.41,272.46,3400.0,265.7377,265.7572,265.5525,265.6013,3400.0
2024-06-17 13:25:00,272.46,272.52,272.39,272.39,2950.0,265.6013,265.6597,265.533,265.533,2950.0
2024-06-17 13:30:00,272.41,272.82,272.41,272.52,6155.0,265.5525,265.9522,265.5525,265.6597,6155.0
2024-06-17 13:35:00,272.53,272.76,272.42,272.68,5545.0,265.6695,265.8937,265.5623,265.8157,5545.0
2024-06-17 13:40:00,272.66,272.78,272.35,272.46,3096.0,265.7962,265.9132,265.494,265.6013,3096.0
2024-06-17 13:45:00,272.44,272.49,272.28,272.31,3627.0,265.5818,265.6305,265.4258,265.455,3627.0
2024-06-17 13:50:00,272.24,272.56,272.18,272.56,9850.0,265.3868,265.6987,265.3283,265.6987,9850.0
2024-06-17 13:55:00,272.64,272.7,272.51,272.55,2867.0,265.7767,265.8352,265.65,265.689,2867.0
2024-06-17 14:00:00,272.52,272.85,272.48,272.78,4286.0,265.6597,265.9814,265.6207,265.9132,4286.0
2024-06-17 14:05:00,272.76,273.06,272.76,272.93,6606.0,265.8937,266.1861,265.8937,266.0594,6606.0
2024-06-17 14:10:00,272.87,272.9,272.72,272.73,5705.0,266.0009,266.0302,265.8547,265.8645,5705.0
2024-06-17 14:15:00,272.74,272.98,272.56,272.56,8147.0,265.8742,266.1082,265.6987,265.6987,8147.0
2024-06-17 14:20:00,272.55,272.55,272.37,272.55,4910.0,265.689,265.689,265.5135,265.689,4910.0
2024-06-17 14:25:00,272.5,272.79,272.48,272.67,4766.0,265.6402,265.9229,265.6207,265.806,4766.0
2024-06-17 14:30:00,272.63,272.73,272.59,272.73,3855.0,265.767,265.8645,265.728,265.8645,3855.0
2024-06-17 14:35:00,272.74,272.83,272.62,272.73,9479.0,265.8742,265.9619,265.7572,265.8645,9479.0
2024-06-17 14:40:00,272.62,272.84,272.62,272.75,2668.0,265.7572,265.9717,265.7572,265.884,2668.0
2024-06-17 14:45:00,272.79,272.8,272.51,272.63,6752.0,265.9229,265.9327,265.65,265.767,6752.0
2024-06-17 14:50:00,272.63,272.63,272.35,272.41,4550.0,265.767,265.767,265.494,265.5525,4550.0
2024-06-17 14:55:00,272.45,272.61,272.28,272.61,7964.0,265.5915,265.7475,265.4258,265.7475,7964.0
2024-06-17 15:00:00,272.51,272.82,272.47,272.82,3748.0,265.65,265.9522,265.611,265.9522,3748.0
2024-06-17 15:05:00,272.78,272.82,272.36,272.59,12274.0,265.9132,265.9522,265.5038,265.728,12274.0
2024-06-17 15:10:00,272.58,272.65,272.5,272.57,4120.0,265.7182,265.7865,265.6402,265.7085,4120.0
2024-06-17 15:15:00,272.53,272.79,272.5,272.54,7169.0,265.6695,265.9229,265.6402,265.6792,7169.0
2024-06-17 15:20:00,272.56,273.07,272.54,272.97,6146.0,265.6987,266.1959,265.6792,266.0984,6146.0
2024-06-17 15:25:00,272.94,273.13,272.93,272.99,7110.0,266.0692,266.2544,266.0594,266.1179,7110.0
2024-06-17 15:30:00,272.92,272.94,272.63,272.64,7212.0,266.0497,266.0692,265.767,265.7767,7212.0
2024-06-17 15:35:00,272.67,272.96,272.52,272.93,8520.0,265.806,266.0887,265.6597,266.0594,8520.0
2024-06-17 15:40:00,272.94,273.25,272.83,273.19,7806.0,266.0692,266.3714,265.9619,266.3129,7806.0
2024-06-17 15:45:00,273.19,273.5,273.19,273.36,13498.0,266.3129,266.6151,266.3129,266.4786,13498.0
2024-06-17 15:50:00,273.33,273.87,273.33,273.76,15707.0,266.4494,266.9758,266.4494,266.8685,15707.0
2024-06-17 15:55:00,273.75,273.79,273.09,273.11,59492.0,266.8588,266.8978,266.2154,266.2349,59492.0
2024-06-18 09:30:00,272.7,273.0,272.42,272.84,15572.0,265.8352,266.1277,265.5623,265.9717,15572.0
2024-06-18 09:35:00,272.85,273.12,272.84,273.0,6681.0,265.9814,266.2446,265.9717,266.1277,6681.0
2024-06-18 09:40:00,273.0,274.56,272.84,274.38,13840.0,266.1277,267.6484,265.9717,267.4729,13840.0
2024-06-18 09:45:00,274.22,274.35,273.01,273.39,4292.0,267.3169,267.4437,266.1374,266.5078,4292.0
2024-06-18 09:50:00,273.48,273.68,273.43,273.52,3503.0,266.5956,266.7905,266.5468,266.6346,3503.0
2024-06-18 09:55:00,273.52,273.6,272.77,273.15,5638.0,266.6346,266.7126,265.9034,266.2739,5638.0
2024-06-18 10:00:00,273.15,273.32,272.86,273.22,4478.0,266.2739,266.4396,265.9912,266.3421,4478.0
2024-06-18 10:05:00,273.05,273.07,272.79,272.91,5410.0,266.1764,266.1959,265.9229,266.0399,5410.0
2024-06-18 10:10:00,272.61,272.75,272.22,272.41,1295.0,265.7475,265.884,265.3673,265.5525,1295.0
2024-06-18 10:15:00,272.44,272.58,272.23,272.41,2810.0,265.5818,265.7182,265.377,265.5525,2810.0
2024-06-18 10:20:00,272.41,272.77,272.32,272.51,5506.0,265.5525,265.9034,265.4648,265.65,5506.0
2024-06-18 10:25:00,272.29,273.33,272.29,273.32,3390.0,265.4355,266.4494,265.4355,266.4396,3390.0
2024-06-18 10:30:00,273.24,273.41,273.09,273.25,4108.0,266.3616,266.5273,266.2154,266.3714,4108.0
2024-06-18 10:35:00,273.25,273.26,272.77,272.79,4871.0,266.3714,266.3811,265.9034,265.9229,4871.0
2024-06-18 10:40:00,272.76,272.92,272.75,272.92,4107.0,265.8937,266.0497,265.884,266.0497,4107.0
2024-06-18 10:45:00,272.76,272.93,272.76,272.88,3805.0,265.8937,266.0594,265.8937,266.0107,3805.0
2024-06-18 10:50:00,272.89,272.95,272.46,272.49,8070.0,266.0204,266.0789,265.6013,265.6305,8070.0
2024-06-18 10:55:00,272.49,272.68,272.02,272.19,19855.0,265.6305,265.8157,265.1723,265.338,19855.0
2024-06-18 11:00:00,272.21,272.22,272.1,272.1,1200.0,265.3575,265.3673,265.2503,265.2503,1200.0
2024-06-18 11:05:00,272.09,272.15,271.77,271.79,4836.0,265.2406,265.2991,264.9286,264.9481,4836.0
2024-06-18 11:10:00,271.91,272.14,271.56,272.09,8230.0,265.0651,265.2893,264.7239,265.2406,8230.0
2024-06-18 11:15:00,272.32,272.36,272.32,272.34,328.0,265.4648,265.5038,265.4648,265.4843,328.0
2024-06-18 11:20:00,272.34,272.44,272.06,272.06,2154.0,265.4843,265.5818,265.2113,265.2113,2154.0
2024-06-18 11:25:00,271.96,272.42,271.87,272.42,2366.0,265.1138,265.5623,265.0261,265.5623,2366.0
2024-06-18 11:30:00,272.27,272.48,272.27,272.32,1915.0,265.416,265.6207,265.416,265.4648,1915.0
2024-06-18 11:35:00,272.35,272.81,272.34,272.81,1390.0,265.494,265.9424,265.4843,265.9424,1390.0
2024-06-18 11:40:00,272.76,273.0,272.72,273.0,2018.0,265.8937,266.1277,265.8547,266.1277,2018.0
2024-06-18 11:45:00,272.99,273.28,272.98,273.28,1510.0,266.1179,266.4006,266.1082,266.4006,1510.0
2024-06-18 11:50:00,273.3,273.61,273.29,273.39,2243.0,266.4201,266.7223,266.4104,266.5078,2243.0
2024-06-18 11:55:00,273.54,273.74,273.54,273.74,2503.0,266.6541,266.849,266.6541,266.849,2503.0
2024-06-18 12:00:00,273.59,273.76,273.59,273.76,2076.0,266.7028,266.8685,266.7028,266.8685,2076.0
2024-06-18 12:05:00,273.72,273.88,273.65,273.87,1458.0,266.8295,266.9855,266.7613,266.9758,1458.0
2024-06-18 12:10:00,273.96,274.43,273.96,274.31,1400.0,267.0635,267.5217,267.0635,267.4047,1400.0
2024-06-18 12:15:00,274.4,274.49,274.24,274.49,1600.0,267.4924,267.5802,267.3364,267.5802,1600.0
2024-06-18 12:20:00,274.48,274.67,274.44,274.67,3201.0,267.5704,267.7556,267.5314,267.7556,3201.0
2024-06-18 12:25:00,274.74,274.75,274.56,274.56,2234.0,267.8239,267.8336,267.6484,267.6484,2234.0
2024-06-18 12:30:00,274.61,274.85,274.52,274.74,6632.0,267.6971,267.9311,267.6094,267.8239,6632.0
2024-06-18 12:35:00,274.69,275.2,274.68,275.2,2871.0,267.7751,268.2723,267.7654,268.2723,2871.0
2024-06-18 12:40:00,275.28,275.46,275.28,275.46,512.0,268.3503,268.5257,268.3503,268.5257,512.0
2024-06-18 12:45:00,275.51,275.52,275.38,275.42,1701.0,268.5745,268.5842,268.4477,268.4867,1701.0
2024-06-18 12:50:00,275.42,275.48,275.32,275.39,1869.0,268.4867,268.5452,268.3893,268.4575,1869.0
2024-06-18 12:55:00,275.34,275.41,275.26,275.34,3128.0,268.4088,268.477,268.3308,268.4088,3128.0
2024-06-18 13:00:00,275.33,275.44,275.11,275.37,6047.0,268.399,268.5062,268.1845,268.438,6047.0
2024-06-18 13:05:00,275.44,275.44,275.03,275.26,10406.0,268.5062,268.5062,268.1066,268.3308,10406.0
2024-06-18 13:10:00,275.13,275.28,275.12,275.13,1878.0,268.204,268.3503,268.1943,268.204,1878.0
2024-06-18 13:15:00,275.13,275.14,274.84,274.87,2377.0,268.204,268.2138,267.9213,267.9506,2377.0
2024-06-18 13:20:00,274.87,274.94,274.76,274.88,1570.0,267.9506,268.0188,267.8434,267.9603,1570.0
2024-06-18 13:25:00,274.86,274.91,274.82,274.91,900.0,267.9408,267.9896,267.9018,267.9896,900.0
2024-06-18 13:30:00,274.8,275.14,274.8,275.08,5582.0,267.8823,268.2138,267.8823,268.1553,5582.0
2024-06-18 13:35:00,275.04,275.53,275.04,275.44,3585.0,268.1163,268.594,268.1163,268.5062,3585.0
2024-06-18 13:40:00,275.44,275.64,275.33,275.4,5075.0,268.5062,268.7012,268.399,268.4672,5075.0
2024-06-18 13:45:00,275.37,275.82,275.37,275.75,2426.0,268.438,268.8767,268.438,268.8084,2426.0
2024-06-18 13:50:00,275.83,275.83,275.42,275.63,19068.0,268.8864,268.8864,268.4867,268.6915,19068.0
2024-06-18 13:55:00,275.75,275.79,275.69,275.71,1351.0,268.8084,268.8474,268.7499,268.7694,1351.0
2024-06-18 14:00:00,275.75,275.8,275.63,275.71,2715.0,268.8084,268.8572,268.6915,268.7694,2715.0
2024-06-18 14:05:00,275.76,276.05,275.76,276.05,1372.0,268.8182,269.1009,268.8182,269.1009,1372.0
2024-06-18 14:10:00,276.07,276.23,276.07,276.19,4229.0,269.1204,269.2763,269.1204,269.2374,4229.0
2024-06-18 14:15:00,276.12,276.16,276.0,276.0,2479.0,269.1691,269.2081,269.0521,269.0521,2479.0
2024-06-18 14:20:00,276.02,276.02,275.68,275.72,36506.0,269.0716,269.0716,268.7402,268.7792,36506.0
2024-06-18 14:25:00,275.71,275.71,275.43,275.43,3138.0,268.7694,268.7694,268.4965,268.4965,3138.0
2024-06-18 14:30:00,275.38,275.5,275.15,275.16,5375.0,268.4477,268.5647,268.2235,268.2333,5375.0
2024-06-18 14:35:00,275.07,275.07,274.92,275.0,2364.0,268.1455,268.1455,267.9993,268.0773,2364.0
2024-06-18 14:40:00,275.0,275.37,274.92,275.35,4102.0,268.0773,268.438,267.9993,268.4185,4102.0
2024-06-18 14:45:00,275.26,275.33,275.12,275.12,1593.0,268.3308,268.399,268.1943,268.1943,1593.0
2024-06-18 14:50:00,275.13,275.13,275.03,275.07,730.0,268.204,268.204,268.1066,268.1455,730.0
2024-06-18 14:55:00,275.11,275.12,274.83,274.96,4496.0,268.1845,268.1943,267.9116,268.0383,4496.0
2024-06-18 15:00:00,274.94,274.94,274.7,274.72,2542.0,268.0188,268.0188,267.7849,267.8044,2542.0
2024-06-18 15:05:00,274.72,274.86,274.6,274.86,6777.0,267.8044,267.9408,267.6874,267.9408,6777.0
2024-06-18 15:10:00,274.89,275.09,274.89,275.0,4226.0,267.9701,268.165,267.9701,268.0773,4226.0
2024-06-18 15:15:00,275.0,275.05,274.7,274.76,11665.0,268.0773,268.1261,267.7849,267.8434,11665.0
2024-06-18 15:20:00,274.82,274.96,274.77,274.94,3951.0,267.9018,268.0383,267.8531,268.0188,3951.0
2024-06-18 15:25:00,274.97,275.19,274.8,274.8,4303.0,268.0481,268.2625,267.8823,267.8823,4303.0
2024-06-18 15:30:00,274.88,274.93,274.74,274.89,4297.0,267.9603,268.0091,267.8239,267.9701,4297.0
2024-06-18 15:35:00,274.89,275.13,274.85,274.99,4287.0,267.9701,268.204,267.9311,268.0676,4287.0
2024-06-18 15:40:00,274.98,275.04,274.87,275.04,3444.0,268.0578,268.1163,267.9506,268.1163,3444.0
2024-06-18 15:45:00,275.0,275.13,274.75,274.81,9416.0,268.0773,268.204,267.8336,267.8921,9416.0
2024-06-18 15:50:00,274.74,275.26,274.62,275.08,18153.0,267.8239,268.3308,267.7069,268.1553,18153.0
2024-06-18 15:55:00,274.99,275.17,274.49,274.71,64168.0,268.0676,268.243,267.5802,267.7946,64168.0
2024-06-20 09:30:00,273.92,274.39,272.46,273.32,17583.0,267.0245,267.4827,265.6013,266.4396,17583.0
2024-06-20 09:35:00,272.75,273.46,272.75,272.83,2000.0,265.884,266.5761,265.884,265.9619,2000.0
2024-06-20 09:40:00,272.9,273.67,272.34,273.56,3883.0,266.0302,266.7808,265.4843,266.6736,3883.0
2024-06-20 09:45:00,273.56,274.02,273.55,273.88,3176.0,266.6736,267.122,266.6638,266.9855,3176.0
2024-06-20 09:50:00,273.88,274.0,273.8,273.8,6256.0,266.9855,267.1025,266.9075,266.9075,6256.0
2024-06-20 09:55:00,273.8,274.23,273.79,274.05,5794.0,266.9075,267.3267,266.8978,267.1512,5794.0
2024-06-20 10:00:00,274.06,274.44,274.06,274.32,3532.0,267.161,267.5314,267.161,267.4144,3532.0
2024-06-20 10:05:00,274.32,275.26,274.32,274.92,3906.0,267.4144,268.3308,267.4144,267.9993,3906.0
2024-06-20 10:10:00,274.71,274.81,274.35,274.5,3812.0,267.7946,267.8921,267.4437,267.5899,3812.0
2024-06-20 10:15:00,274.56,274.77,274.32,274.55,6945.0,267.6484,267.8531,267.4144,267.6386,6945.0
2024-06-20 10:20:00,274.54,274.54,274.06,274.23,2318.0,267.6289,267.6289,267.161,267.3267,2318.0
2024-06-20 10:25:00,274.06,274.52,273.92,274.37,6977.0,267.161,267.6094,267.0245,267.4632,6977.0
2024-06-20 10:30:00,274.37,274.9,274.36,274.78,4265.0,267.4632,267.9798,267.4534,267.8628,4265.0
2024-06-20 10:35:00,274.75,274.89,274.58,274.73,2113.0,267.8336,267.9701,267.6679,267.8141,2113.0
2024-06-20 10:40:00,274.72,274.72,274.05,274.31,5089.0,267.8044,267.8044,267.1512,267.4047,5089.0
2024-06-20 10:45:00,274.55,274.56,274.35,274.36,5255.0,267.6386,267.6484,267.4437,267.4534,5255.0
2024-06-20 10:50:00,274.56,274.56,273.87,273.87,4650.0,267.6484,267.6484,266.9758,266.9758,4650.0
2024-06-20 10:55:00,273.9,273.91,273.55,273.77,3373.0,267.005,267.0148,266.6638,266.8783,3373.0
2024-06-20 11:00:00,273.77,274.28,273.68,274.28,4261.0,266.8783,267.3754,266.7905,267.3754,4261.0
2024-06-20 11:05:00,274.4,274.5,274.27,274.41,2624.0,267.4924,267.5899,267.3657,267.5022,2624.0
2024-06-20 11:10:00,274.51,275.06,274.41,275.05,3550.0,267.5996,268.1358,267.5022,268.1261,3550.0
2024-06-20 11:15:00,275.15,275.37,274.92,275.19,3109.0,268.2235,268.438,267.9993,268.2625,3109.0
2024-06-20 11:20:00,275.09,275.12,274.43,274.44,2780.0,268.165,268.1943,267.5217,267.5314,2780.0
2024-06-20 11:25:00,274.41,274.41,273.94,273.94,2057.0,267.5022,267.5022,267.044,267.044,2057.0
2024-06-20 11:30:00,273.96,274.1,273.93,273.99,2973.0,267.0635,267.2,267.0342,267.0927,2973.0
2024-06-20 11:35:00,274.23,274.23,273.75,273.75,900.0,267.3267,267.3267,266.8588,266.8588,900.0
2024-06-20 11:40:00,273.8,273.8,273.67,273.78,1833.0,266.9075,266.9075,266.7808,266.888,1833.0
2024-06-20 11:45:00,273.69,274.05,273.68,274.05,3239.0,266.8003,267.1512,266.7905,267.1512,3239.0
2024-06-20 11:50:00,274.11,274.17,273.81,273.88,2030.0,267.2097,267.2682,266.9173,266.9855,2030.0
2024-06-20 11:55:00,273.9,273.94,273.76,273.81,1203.0,267.005,267.044,266.8685,266.9173,1203.0
2024-06-20 12:00:00,273.81,273.98,273.78,273.97,2361.0,266.9173,267.083,266.888,267.0732,2361.0
2024-06-20 12:05:00,274.03,274.03,273.87,273.87,1383.0,267.1317,267.1317,266.9758,266.9758,1383.0
2024-06-20 12:10:00,273.92,274.07,273.9,274.05,2730.0,267.0245,267.1707,267.005,267.1512,2730.0
2024-06-20 12:15:00,274.05,274.35,274.03,274.34,4338.0,267.1512,267.4437,267.1317,267.4339,4338.0
2024-06-20 12:20:00,274.3,274.38,273.98,274.0,4229.0,267.3949,267.4729,267.083,267.1025,4229.0
2024-06-20 12:25:00,274.02,274.2,274.02,274.2,700.0,267.122,267.2975,267.122,267.2975,700.0
2024-06-20 12:30:00,273.97,274.46,273.95,274.3,3450.0,267.0732,267.5509,267.0537,267.3949,3450.0
2024-06-20 12:35:00,274.29,274.42,274.17,274.42,5967.0,267.3852,267.5119,267.2682,267.5119,5967.0
2024-06-20 12:40:00,274.36,274.68,274.32,274.36,3484.0,267.4534,267.7654,267.4144,267.4534,3484.0
2024-06-20 12:45:00,274.4,274.8,274.36,274.8,4333.0,267.4924,267.8823,267.4534,267.8823,4333.0
2024-06-20 12:50:00,275.04,275.06,274.83,274.92,5180.0,268.1163,268.1358,267.9116,267.9993,5180.0
2024-06-20 12:55:00,274.93,275.0,274.83,274.84,2090.0,268.0091,268.0773,267.9116,267.9213,2090.0
2024-06-20 13:00:00,274.85,275.06,274.8,275.06,2778.0,267.9311,268.1358,267.8823,268.1358,2778.0
2024-06-20 13:05:00,275.02,275.08,274.62,274.8,5582.0,268.0968,268.1553,267.7069,267.8823,5582.0
2024-06-20 13:10:00,274.74,275.22,274.68,275.16,3909.0,267.8239,268.2918,267.7654,268.2333,3909.0
2024-06-20 13:15:00,275.16,275.16,275.03,275.13,2186.0,268.2333,268.2333,268.1066,268.204,2186.0
2024-06-20 13:20:00,275.06,275.1,274.82,275.06,5586.0,268.1358,268.1748,267.9018,268.1358,5586.0
2024-06-20 13:25:00,274.97,274.97,274.6,274.86,4458.0,268.0481,268.0481,267.6874,267.9408,4458.0
2024-06-20 13:30:00,274.77,275.13,274.75,275.13,5364.0,267.8531,268.204,267.8336,268.204,5364.0
2024-06-20 13:35:00,275.15,275.25,274.77,274.77,4811.0,268.2235,268.321,267.8531,267.8531,4811.0
2024-06-20 13:40:00,274.9,275.11,274.89,274.95,3102.0,267.9798,268.1845,267.9701,268.0286,3102.0
2024-06-20 13:45:00,274.94,275.01,274.84,274.94,2336.0,268.0188,268.0871,267.9213,268.0188,2336.0
2024-06-20 13:50:00,274.91,275.05,274.89,275.03,3542.0,267.9896,268.1261,267.9701,268.1066,3542.0
2024-06-20 13:55:00,275.05,275.09,275.01,275.04,1603.0,268.1261,268.165,268.0871,268.1163,1603.0
2024-06-20 14:00:00,275.04,275.32,275.02,275.19,11235.0,268.1163,268.3893,268.0968,268.2625,11235.0
2024-06-20 14:05:00,275.2,275.22,274.97,275.07,5850.0,268.2723,268.2918,268.0481,268.1455,5850.0
2024-06-20 14:10:00,275.07,275.17,274.71,274.84,5901.0,268.1455,268.243,267.7946,267.9213,5901.0
2024-06-20 14:15:00,274.84,274.97,274.74,274.83,6591.0,267.9213,268.0481,267.8239,267.9116,6591.0
2024-06-20 14:20:00,274.75,274.85,274.51,274.62,5707.0,267.8336,267.9311,267.5996,267.7069,5707.0
2024-06-20 14:25:00,274.59,274.72,274.56,274.65,2761.0,267.6776,267.8044,267.6484,267.7361,2761.0
2024-06-20 14:30:00,274.6,274.79,274.26,274.26,7905.0,267.6874,267.8726,267.3559,267.3559,7905.0
2024-06-20 14:35:00,274.24,274.44,274.15,274.24,7286.0,267.3364,267.5314,267.2487,267.3364,7286.0
2024-06-20 14:40:00,274.29,274.29,273.69,273.69,4203.0,267.3852,267.3852,266.8003,266.8003,4203.0
2024-06-20 14:45:00,273.68,273.93,273.61,273.86,5042.0,266.7905,267.0342,266.7223,266.966,5042.0
2024-06-20 14:50:00,273.88,274.07,273.74,273.81,11421.0,266.9855,267.1707,266.849,266.9173,11421.0
2024-06-20 14:55:00,273.87,273.94,273.6,273.6,16391.0,266.9758,267.044,266.7126,266.7126,16391.0
2024-06-20 15:00:00,273.63,273.79,273.51,273.59,5142.0,266.7418,266.8978,266.6248,266.7028,5142.0
2024-06-20 15:05:00,273.57,273.6,273.04,273.19,17845.0,266.6833,266.7126,266.1667,266.3129,17845.0
2024-06-20 15:10:00,273.2,273.52,273.2,273.52,8130.0,266.3226,266.6346,266.3226,266.6346,8130.0
2024-06-20 15:15:00,273.51,273.57,273.33,273.34,8562.0,266.6248,266.6833,266.4494,266.4591,8562.0
2024-06-20 15:20:00,273.34,273.45,273.12,273.22,5911.0,266.4591,266.5663,266.2446,266.3421,5911.0
2024-06-20 15:25:00,273.21,273.32,273.13,273.26,6449.0,266.3324,266.4396,266.2544,266.3811,6449.0
2024-06-20 15:30:00,273.15,273.38,273.06,273.38,7475.0,266.2739,266.4981,266.1861,266.4981,7475.0
2024-06-20 15:35:00,273.35,273.35,272.82,272.96,13091.0,266.4688,266.4688,265.9522,266.0887,13091.0
2024-06-20 15:40:00,273.02,273.18,272.95,273.11,6586.0,266.1472,266.3031,266.0789,266.2349,6586.0
2024-06-20 15:45:00,273.04,273.05,272.68,272.68,15685.0,266.1667,266.1764,265.8157,265.8157,15685.0
2024-06-20 15:50:00,272.72,273.08,272.69,273.08,18574.0,265.8547,266.2056,265.8255,266.2056,18574.0
2024-06-20 15:55:00,272.93,272.94,272.0,272.08,72505.0,266.0594,266.0692,265.1528,265.2308,72505.0
2024-06-21 09:30:00,268.81,271.81,268.35,271.3,325843.0,262.0431,264.9676,261.5947,264.4705,325843.0
2024-06-21 09:35:00,271.23,271.72,270.58,270.95,11149.0,264.4022,264.8799,263.7686,264.1293,11149.0
2024-06-21 09:40:00,270.96,273.7,270.96,273.7,9778.0,264.139,266.81,264.139,266.81,9778.0
2024-06-21 09:45:00,273.46,273.9,272.7,273.75,3750.0,266.5761,267.005,265.8352,266.8588,3750.0
2024-06-21 09:50:00,273.88,274.16,273.41,273.72,6230.0,266.9855,267.2585,266.5273,266.8295,6230.0
2024-06-21 09:55:00,273.79,274.22,273.73,273.82,13750.0,266.8978,267.3169,266.8393,266.927,13750.0
2024-06-21 10:00:00,273.75,274.57,273.66,274.42,6877.0,266.8588,267.6581,266.771,267.5119,6877.0
2024-06-21 10:05:00,274.6,274.6,274.31,274.54,3310.0,267.6874,267.6874,267.4047,267.6289,3310.0
2024-06-21 10:10:00,274.48,274.98,274.28,274.95,4312.0,267.5704,268.0578,267.3754,268.0286,4312.0
2024-06-21 10:15:00,274.83,275.28,274.57,274.95,8975.0,267.9116,268.3503,267.6581,268.0286,8975.0
2024-06-21 10:20:00,274.76,274.93,273.99,273.99,6398.0,267.8434,268.0091,267.0927,267.0927,6398.0
2024-06-21 10:25:00,273.7,273.78,272.77,272.77,6648.0,266.81,266.888,265.9034,265.9034,6648.0
2024-06-21 10:30:00,273.0,273.02,272.62,272.62,4226.0,266.1277,266.1472,265.7572,265.7572,4226.0
2024-06-21 10:35:00,272.8,273.43,272.7,272.94,7147.0,265.9327,266.5468,265.8352,266.0692,7147.0
2024-06-21 10:40:00,273.1,273.35,272.95,273.25,9547.0,266.2251,266.4688,266.0789,266.3714,9547.0
2024-06-21 10:45:00,273.34,273.56,273.28,273.49,6235.0,266.4591,266.6736,266.4006,266.6053,6235.0
2024-06-21 10:50:00,273.41,273.77,273.41,273.65,3591.0,266.5273,266.8783,266.5273,266.7613,3591.0
2024-06-21 10:55:00,273.66,273.68,273.06,273.06,7327.0,266.771,266.7905,266.1861,266.1861,7327.0
2024-06-21 11:00:00,273.03,273.35,272.73,272.76,7283.0,266.1569,266.4688,265.8645,265.8937,7283.0
2024-06-21 11:05:00,272.86,273.4,272.8,273.39,6583.0,265.9912,266.5176,265.9327,266.5078,6583.0
2024-06-21 11:10:00,273.36,273.36,273.08,273.32,10322.0,266.4786,266.4786,266.2056,266.4396,10322.0
2024-06-21 11:15:00,273.24,273.43,273.09,273.19,10450.0,266.3616,266.5468,266.2154,266.3129,10450.0
2024-06-21 11:20:00,273.13,273.24,272.73,272.76,8176.0,266.2544,266.3616,265.8645,265.8937,8176.0
2024-06-21 11:25:00,272.77,273.45,272.69,273.35,5595.0,265.9034,266.5663,265.8255,266.4688,5595.0
2024-06-21 11:30:00,273.3,273.3,272.79,272.91,24611.0,266.4201,266.4201,265.9229,266.0399,24611.0
2024-06-21 11:35:00,272.91,272.91,272.37,272.44,8356.0,266.0399,266.0399,265.5135,265.5818,8356.0
2024-06-21 11:40:00,272.33,272.6,272.22,272.48,17062.0,265.4745,265.7377,265.3673,265.6207,17062.0
2024-06-21 11:45:00,272.4,272.65,272.36,272.52,10317.0,265.5428,265.7865,265.5038,265.6597,10317.0
2024-06-21 11:50:00,272.59,272.66,272.09,272.1,21468.0,265.728,265.7962,265.2406,265.2503,21468.0
2024-06-21 11:55:00,272.1,272.4,272.03,272.29,8980.0,265.2503,265.5428,265.1821,265.4355,8980.0
2024-06-21 12:00:00,272.4,272.46,272.15,272.31,5901.0,265.5428,265.6013,265.2991,265.455,5901.0
2024-06-21 12:05:00,272.36,272.36,272.28,272.3,3126.0,265.5038,265.5038,265.4258,265.4453,3126.0
2024-06-21 12:10:00,272.34,272.79,272.3,272.49,8671.0,265.4843,265.9229,265.4453,265.6305,8671.0
2024-06-21 12:15:00,272.41,272.47,272.33,272.45,4991.0,265.5525,265.611,265.4745,265.5915,4991.0
2024-06-21 12:20:00,272.41,272.47,272.27,272.3,2963.0,265.5525,265.611,265.416,265.4453,2963.0
2024-06-21 12:25:00,272.3,272.34,272.23,272.26,1903.0,265.4453,265.4843,265.377,265.4063,1903.0
2024-06-21 12:30:00,272.32,272.43,272.26,272.36,3382.0,265.4648,265.572,265.4063,265.5038,3382.0
2024-06-21 12:35:00,272.36,272.48,272.28,272.44,7347.0,265.5038,265.6207,265.4258,265.5818,7347.0
2024-06-21 12:40:00,272.4,272.59,272.22,272.22,8558.0,265.5428,265.728,265.3673,265.3673,8558.0
2024-06-21 12:45:00,272.21,272.23,272.07,272.11,4054.0,265.3575,265.377,265.2211,265.2601,4054.0
2024-06-21 12:50:00,272.18,272.32,272.03,272.32,3044.0,265.3283,265.4648,265.1821,265.4648,3044.0
2024-06-21 12:55:00,272.27,272.3,272.17,272.3,1422.0,265.416,265.4453,265.3186,265.4453,1422.0
2024-06-21 13:00:00,272.31,272.46,272.21,272.25,5005.0,265.455,265.6013,265.3575,265.3965,5005.0
2024-06-21 13:05:00,272.25,272.26,272.15,272.2,2026.0,265.3965,265.4063,265.2991,265.3478,2026.0
2024-06-21 13:10:00,272.25,272.34,272.19,272.34,912.0,265.3965,265.4843,265.338,265.4843,912.0
2024-06-21 13:15:00,272.34,272.42,272.3,272.32,3278.0,265.4843,265.5623,265.4453,265.4648,3278.0
2024-06-21 13:20:00,272.32,272.33,272.14,272.2,2772.0,265.4648,265.4745,265.2893,265.3478,2772.0
2024-06-21 13:25:00,272.25,272.47,272.2,272.38,4451.0,265.3965,265.611,265.3478,265.5233,4451.0
2024-06-21 13:30:00,272.27,272.41,272.24,272.35,2520.0,265.416,265.5525,265.3868,265.494,2520.0
2024-06-21 13:35:00,272.29,272.29,272.16,272.19,1599.0,265.4355,265.4355,265.3088,265.338,1599.0
2024-06-21 13:40:00,272.25,272.59,272.24,272.48,3427.0,265.3965,265.728,265.3868,265.6207,3427.0
2024-06-21 13:45:00,272.48,272.48,272.27,272.31,4075.0,265.6207,265.6207,265.416,265.455,4075.0
2024-06-21 13:50:00,272.32,272.52,272.31,272.47,11324.0,265.4648,265.6597,265.455,265.611,11324.0
2024-06-21 13:55:00,272.48,272.64,272.27,272.27,15636.0,265.6207,265.7767,265.416,265.416,15636.0
2024-06-21 14:00:00,272.25,272.25,271.74,272.05,5780.0,265.3965,265.3965,264.8994,265.2016,5780.0
2024-06-21 14:05:00,272.02,272.59,271.95,272.54,12734.0,265.1723,265.728,265.1041,265.6792,12734.0
2024-06-21 14:10:00,272.6,272.99,272.47,272.67,7675.0,265.7377,266.1179,265.611,265.806,7675.0
2024-06-21 14:15:00,272.67,272.71,272.37,272.62,6428.0,265.806,265.845,265.5135,265.7572,6428.0
2024-06-21 14:20:00,272.55,272.55,272.21,272.45,11602.0,265.689,265.689,265.3575,265.5915,11602.0
2024-06-21 14:25:00,272.42,272.48,272.32,272.42,9171.0,265.5623,265.6207,265.4648,265.5623,9171.0
2024-06-21 14:30:00,272.4,272.48,272.31,272.32,6309.0,265.5428,265.6207,265.455,265.4648,6309.0
2024-06-21 14:35:00,272.32,272.47,272.22,272.24,6683.0,265.4648,265.611,265.3673,265.3868,6683.0
2024-06-21 14:40:00,272.31,272.31,272.13,272.22,3632.0,265.455,265.455,265.2796,265.3673,3632.0
2024-06-21 14:45:00,272.27,272.27,271.68,271.68,3752.0,265.416,265.416,264.8409,264.8409,3752.0
2024-06-21 14:50:00,271.67,271.8,271.67,271.75,3454.0,264.8311,264.9579,264.8311,264.9091,3454.0
2024-06-21 14:55:00,271.7,271.7,271.21,271.27,7130.0,264.8604,264.8604,264.3827,264.4412,7130.0
2024-06-21 15:00:00,271.2,271.68,271.05,271.38,20273.0,264.373,264.8409,264.2267,264.5484,20273.0
2024-06-21 15:05:00,271.35,271.62,270.95,270.98,15736.0,264.5192,264.7824,264.1293,264.1585,15736.0
2024-06-21 15:10:00,270.98,271.36,270.9,271.07,15049.0,264.1585,264.5289,264.0805,264.2462,15049.0
2024-06-21 15:15:00,271.11,271.6,271.11,271.47,7828.0,264.2852,264.7629,264.2852,264.6362,7828.0
2024-06-21 15:20:00,271.44,271.82,271.44,271.82,4809.0,264.6069,264.9774,264.6069,264.9774,4809.0
2024-06-21 15:25:00,271.79,271.92,271.63,271.63,7197.0,264.9481,265.0748,264.7921,264.7921,7197.0
2024-06-21 15:30:00,271.66,272.04,271.55,271.93,8712.0,264.8214,265.1918,264.7142,265.0846,8712.0
2024-06-21 15:35:00,271.86,272.11,271.67,271.98,7715.0,265.0164,265.2601,264.8311,265.1333,7715.0
2024-06-21 15:40:00,271.97,272.2,271.89,272.05,9779.0,265.1236,265.3478,265.0456,265.2016,9779.0
2024-06-21 15:45:00,272.07,272.39,271.96,272.01,15510.0,265.2211,265.533,265.1138,265.1626,15510.0
2024-06-21 15:50:00,271.92,272.8,271.74,272.75,20855.0,265.0748,265.9327,264.8994,265.884,20855.0
2024-06-21 15:55:00,272.75,272.78,272.17,272.78,75758.0,265.884,265.9132,265.3186,265.9132,75758.0
2024-06-24 09:30:00,273.93,273.93,272.37,272.37,15454.0,267.0342,267.0342,265.5135,265.5135,15454.0
2024-06-24 09:35:00,272.63,272.85,272.4,272.59,5021.0,265.767,265.9814,265.5428,265.728,5021.0
2024-06-24 09:40:00,272.59,273.91,272.59,272.69,15318.0,265.728,267.0148,265.728,265.8255,15318.0
2024-06-24 09:45:00,272.67,272.67,272.17,272.36,5957.0,265.806,265.806,265.3186,265.5038,5957.0
2024-06-24 09:50:00,272.33,272.8,271.7,271.7,6189.0,265.4745,265.9327,264.8604,264.8604,6189.0
2024-06-24 09:55:00,271.63,272.19,271.63,271.97,7451.0,264.7921,265.338,264.7921,265.1236,7451.0
2024-06-24 10:00:00,272.02,272.33,271.15,272.23,14354.0,265.1723,265.4745,264.3242,265.377,14354.0
2024-06-24 10:05:00,272.33,272.36,271.44,271.51,8515.0,265.4745,265.5038,264.6069,264.6752,8515.0
2024-06-24 10:10:00,271.5,271.9,270.83,270.84,10747.0,264.6654,265.0553,264.0123,264.022,10747.0
2024-06-24 10:15:00,270.84,271.3,270.47,271.18,13664.0,264.022,264.4705,263.6613,264.3535,13664.0
2024-06-24 10:20:00,271.18,271.83,271.15,271.83,4273.0,264.3535,264.9871,264.3242,264.9871,4273.0
2024-06-24 10:25:00,271.69,271.9,271.43,271.9,9477.0,264.8506,265.0553,264.5972,265.0553,9477.0
2024-06-24 10:30:00,271.85,272.15,271.8,272.15,6286.0,265.0066,265.2991,264.9579,265.2991,6286.0
2024-06-24 10:35:00,272.03,272.21,271.74,272.13,14794.0,265.1821,265.3575,264.8994,265.2796,14794.0
2024-06-24 10:40:00,272.13,272.4,271.63,272.03,11548.0,265.2796,265.5428,264.7921,265.1821,11548.0
2024-06-24 10:45:00,272.03,272.22,271.6,272.05,12086.0,265.1821,265.3673,264.7629,265.2016,12086.0
2024-06-24 10:50:00,272.06,272.06,271.36,271.77,12647.0,265.2113,265.2113,264.5289,264.9286,12647.0
2024-06-24 10:55:00,271.76,272.52,271.63,272.41,6483.0,264.9189,265.6597,264.7921,265.5525,6483.0
2024-06-24 11:00:00,272.52,272.84,272.24,272.25,10227.0,265.6597,265.9717,265.3868,265.3965,10227.0
2024-06-24 11:05:00,272.25,272.36,272.11,272.26,9567.0,265.3965,265.5038,265.2601,265.4063,9567.0
2024-06-24 11:10:00,272.23,272.23,271.86,272.0,5273.0,265.377,265.377,265.0164,265.1528,5273.0
2024-06-24 11:15:00,272.03,272.56,271.9,272.38,7935.0,265.1821,265.6987,265.0553,265.5233,7935.0
2024-06-24 11:20:00,272.37,272.41,271.71,271.86,15088.0,265.5135,265.5525,264.8701,265.0164,15088.0
2024-06-24 11:25:00,271.86,272.16,271.81,272.07,13816.0,265.0164,265.3088,264.9676,265.2211,13816.0
2024-06-24 11:30:00,272.07,272.64,272.01,272.2,7056.0,265.2211,265.7767,265.1626,265.3478,7056.0
2024-06-24 11:35:00,272.03,272.17,271.95,272.05,5011.0,265.1821,265.3186,265.1041,265.2016,5011.0
2024-06-24 11:40:00,272.05,272.26,272.03,272.07,4160.0,265.2016,265.4063,265.1821,265.2211,4160.0
2024-06-24 11:45:00,272.13,272.27,272.09,272.27,2280.0,265.2796,265.416,265.2406,265.416,2280.0
2024-06-24 11:50:00,272.28,272.42,272.2,272.32,8692.0,265.4258,265.5623,265.3478,265.4648,8692.0
2024-06-24 11:55:00,272.35,272.63,272.29,272.58,1737.0,265.494,265.767,265.4355,265.7182,1737.0
2024-06-24 12:00:00,272.4,273.04,272.4,272.91,8070.0,265.5428,266.1667,265.5428,266.0399,8070.0
2024-06-24 12:05:00,272.91,272.97,272.52,272.71,10352.0,266.0399,266.0984,265.6597,265.845,10352.0
2024-06-24 12:10:00,272.67,272.95,272.63,272.95,1683.0,265.806,266.0789,265.767,266.0789,1683.0
2024-06-24 12:15:00,272.87,273.1,272.86,273.08,1161.0,266.0009,266.2251,265.9912,266.2056,1161.0
2024-06-24 12:20:00,273.1,273.1,272.66,272.71,8657.0,266.2251,266.2251,265.7962,265.845,8657.0
2024-06-24 12:25:00,272.64,272.86,272.51,272.55,8767.0,265.7767,265.9912,265.65,265.689,8767.0
2024-06-24 12:30:00,272.55,272.58,272.38,272.38,4098.0,265.689,265.7182,265.5233,265.5233,4098.0
2024-06-24 12:35:00,272.38,272.53,272.35,272.5,1446.0,265.5233,265.6695,265.494,265.6402,1446.0
2024-06-24 12:40:00,272.55,272.65,272.43,272.63,1205.0,265.689,265.7865,265.572,265.767,1205.0
2024-06-24 12:45:00,272.69,272.78,272.62,272.69,2471.0,265.8255,265.9132,265.7572,265.8255,2471.0
2024-06-24 12:50:00,272.72,272.72,272.45,272.57,2913.0,265.8547,265.8547,265.5915,265.7085,2913.0
2024-06-24 12:55:00,272.49,272.53,272.28,272.46,1999.0,265.6305,265.6695,265.4258,265.6013,1999.0
2024-06-24 13:00:00,272.38,272.38,272.0,272.06,4777.0,265.5233,265.5233,265.1528,265.2113,4777.0
2024-06-24 13:05:00,272.04,272.1,271.89,271.92,10524.0,265.1918,265.2503,265.0456,265.0748,10524.0
2024-06-24 13:10:00,271.93,272.08,271.86,272.07,4431.0,265.0846,265.2308,265.0164,265.2211,4431.0
2024-06-24 13:15:00,271.98,272.01,271.51,271.58,6991.0,265.1333,265.1626,264.6752,264.7434,6991.0
2024-06-24 13:20:00,271.59,271.63,271.42,271.47,2412.0,264.7532,264.7921,264.5874,264.6362,2412.0
2024-06-24 13:25:00,271.47,271.57,271.38,271.39,4109.0,264.6362,264.7337,264.5484,264.5582,4109.0
2024-06-24 13:30:00,271.44,271.52,271.36,271.36,1427.0,264.6069,264.6849,264.5289,264.5289,1427.0
2024-06-24 13:35:00,271.44,271.59,271.37,271.51,1999.0,264.6069,264.7532,264.5387,264.6752,1999.0
2024-06-24 13:40:00,271.56,271.7,271.52,271.53,2274.0,264.7239,264.8604,264.6849,264.6947,2274.0
2024-06-24 13:45:00,271.47,271.5,271.25,271.29,6541.0,264.6362,264.6654,264.4217,264.4607,6541.0
2024-06-24 13:50:00,271.29,271.29,270.92,270.95,8016.0,264.4607,264.4607,264.1,264.1293,8016.0
2024-06-24 13:55:00,270.99,271.14,270.94,271.02,4084.0,264.1683,264.3145,264.1195,264.1975,4084.0
2024-06-24 14:00:00,270.94,271.04,270.91,271.04,2271.0,264.1195,264.217,264.0903,264.217,2271.0
2024-06-24 14:05:00,271.04,271.28,271.03,271.23,4502.0,264.217,264.451,264.2073,264.4022,4502.0
2024-06-24 14:10:00,271.22,271.34,271.03,271.13,3920.0,264.3925,264.5094,264.2073,264.3047,3920.0
2024-06-24 14:15:00,271.14,271.48,271.11,271.42,7080.0,264.3145,264.6459,264.2852,264.5874,7080.0
2024-06-24 14:20:00,271.35,271.41,271.22,271.35,3211.0,264.5192,264.5777,264.3925,264.5192,3211.0
2024-06-24 14:25:00,271.35,271.58,271.25,271.57,4284.0,264.5192,264.7434,264.4217,264.7337,4284.0
2024-06-24 14:30:00,271.5,271.8,271.41,271.79,2801.0,264.6654,264.9579,264.5777,264.9481,2801.0
2024-06-24 14:35:00,271.79,271.86,271.73,271.73,3100.0,264.9481,265.0164,264.8896,264.8896,3100.0
2024-06-24 14:40:00,271.71,271.9,271.64,271.67,2100.0,264.8701,265.0553,264.8019,264.8311,2100.0
2024-06-24 14:45:00,271.73,271.8,271.43,271.43,2900.0,264.8896,264.9579,264.5972,264.5972,2900.0
2024-06-24 14:50:00,271.45,271.68,271.3,271.62,8311.0,264.6167,264.8409,264.4705,264.7824,8311.0
2024-06-24 14:55:00,271.67,271.74,271.58,271.74,4636.0,264.8311,264.8994,264.7434,264.8994,4636.0
2024-06-24 15:00:00,271.68,271.77,271.22,271.29,6593.0,264.8409,264.9286,264.3925,264.4607,6593.0
2024-06-24 15:05:00,271.3,271.31,271.18,271.18,3858.0,264.4705,264.4802,264.3535,264.3535,3858.0
2024-06-24 15:10:00,271.24,271.31,271.15,271.18,4216.0,264.412,264.4802,264.3242,264.3535,4216.0
2024-06-24 15:15:00,271.14,271.23,270.95,271.07,7562.0,264.3145,264.4022,264.1293,264.2462,7562.0
2024-06-24 15:20:00,271.09,271.09,270.83,270.85,8396.0,264.2657,264.2657,264.0123,264.0318,8396.0
2024-06-24 15:25:00,270.84,270.94,270.78,270.89,9248.0,264.022,264.1195,263.9635,264.0708,9248.0
2024-06-24 15:30:00,270.83,270.99,270.66,270.72,13380.0,264.0123,264.1683,263.8466,263.9051,13380.0
2024-06-24 15:35:00,270.68,270.96,270.67,270.85,10288.0,263.8661,264.139,263.8563,264.0318,10288.0
2024-06-24 15:40:00,270.9,270.95,270.82,270.94,11501.0,264.0805,264.1293,264.0025,264.1195,11501.0
2024-06-24 15:45:00,270.94,270.94,270.48,270.84,17361.0,264.1195,264.1195,263.6711,264.022,17361.0
2024-06-24 15:50:00,270.88,271.31,270.81,271.01,35983.0,264.061,264.4802,263.9928,264.1878,35983.0
2024-06-24 15:55:00,271.03,271.41,270.67,270.87,79634.0,264.2073,264.5777,263.8563,264.0513,79634.0
2024-06-25 09:30:00,270.14,270.29,268.31,269.81,21765.0,263.3397,263.4859,261.5557,263.018,21765.0
2024-06-25 09:35:00,269.81,270.27,269.5,270.25,3612.0,263.018,263.4664,262.7158,263.4469,3612.0
2024-06-25 09:40:00,270.02,270.02,269.5,269.73,7798.0,263.2227,263.2227,262.7158,262.94,7798.0
2024-06-25 09:45:00,269.73,269.73,269.24,269.57,16419.0,262.94,262.94,262.4623,262.784,16419.0
2024-06-25 09:50:00,269.56,269.67,269.16,269.28,21149.0,262.7743,262.8815,262.3843,262.5013,21149.0
2024-06-25 09:55:00,269.31,269.36,268.28,268.29,31670.0,262.5305,262.5793,261.5265,261.5362,31670.0
2024-06-25 10:00:00,268.11,268.91,268.11,268.71,17073.0,261.3608,262.1406,261.3608,261.9457,17073.0
2024-06-25 10:05:00,268.69,268.76,268.32,268.34,3915.0,261.9262,261.9944,261.5655,261.585,3915.0
2024-06-25 10:10:00,268.22,268.85,268.21,268.58,4440.0,261.468,262.0821,261.4582,261.8189,4440.0
2024-06-25 10:15:00,268.68,268.68,268.19,268.31,10510.0,261.9164,261.9164,261.4387,261.5557,10510.0
2024-06-25 10:20:00,268.39,268.41,268.17,268.34,9293.0,261.6337,261.6532,261.4192,261.585,9293.0
2024-06-25 10:25:00,268.28,268.51,268.19,268.29,5057.0,261.5265,261.7507,261.4387,261.5362,5057.0
2024-06-25 10:30:00,268.21,268.24,267.69,267.69,7802.0,261.4582,261.4875,260.9513,260.9513,7802.0
2024-06-25 10:35:00,267.78,268.24,267.65,268.24,7964.0,261.0391,261.4875,260.9123,261.4875,7964.0
2024-06-25 10:40:00,268.37,268.56,267.9,267.9,9975.0,261.6142,261.7994,261.156,261.156,9975.0
2024-06-25 10:45:00,267.89,268.5,267.73,268.36,5592.0,261.1463,261.7409,260.9903,261.6045,5592.0
2024-06-25 10:50:00,268.56,268.56,267.99,268.03,7859.0,261.7994,261.7994,261.2438,261.2828,7859.0
2024-06-25 10:55:00,267.95,267.95,267.61,267.88,11299.0,261.2048,261.2048,260.8733,261.1365,11299.0
2024-06-25 11:00:00,267.85,267.85,267.51,267.57,8372.0,261.1073,261.1073,260.7759,260.8344,8372.0
2024-06-25 11:05:00,267.63,267.75,267.41,267.73,2754.0,260.8928,261.0098,260.6784,260.9903,2754.0
2024-06-25 11:10:00,267.62,267.72,267.47,267.54,3035.0,260.8831,260.9806,260.7369,260.8051,3035.0
2024-06-25 11:15:00,267.6,267.6,267.27,267.36,1896.0,260.8636,260.8636,260.5419,260.6296,1896.0
2024-06-25 11:20:00,267.33,267.71,267.25,267.61,3851.0,260.6004,260.9708,260.5224,260.8733,3851.0
2024-06-25 11:25:00,267.62,267.75,267.39,267.5,4595.0,260.8831,261.0098,260.6589,260.7661,4595.0
2024-06-25 11:30:00,267.43,267.43,267.06,267.11,7033.0,260.6979,260.6979,260.3372,260.3859,7033.0
2024-06-25 11:35:00,267.06,267.16,266.66,266.66,7454.0,260.3372,260.4347,259.9473,259.9473,7454.0
2024-06-25 11:40:00,266.74,267.08,266.74,266.98,4505.0,260.0252,260.3567,260.0252,260.2592,4505.0
2024-06-25 11:45:00,266.98,267.18,266.98,267.15,3900.0,260.2592,260.4542,260.2592,260.4249,3900.0
2024-06-25 11:50:00,267.03,267.03,266.83,267.0,2200.0,260.3079,260.3079,260.113,260.2787,2200.0
2024-06-25 11:55:00,266.93,267.18,266.88,267.0,4524.0,260.2105,260.4542,260.1617,260.2787,4524.0
2024-06-25 12:00:00,266.94,266.94,266.6,266.73,3309.0,260.2202,260.2202,259.8888,260.0155,3309.0
2024-06-25 12:05:00,266.73,267.12,266.72,266.93,5141.0,260.0155,260.3957,260.0057,260.2105,5141.0
2024-06-25 12:10:00,266.82,266.82,266.6,266.66,2268.0,260.1032,260.1032,259.8888,259.9473,2268.0
2024-06-25 12:15:00,266.66,266.8,266.52,266.52,5976.0,259.9473,260.0837,259.8108,259.8108,5976.0
2024-06-25 12:20:00,266.53,266.74,266.42,266.57,6221.0,259.8205,260.0252,259.7133,259.8595,6221.0
2024-06-25 12:25:00,266.64,266.64,266.48,266.48,2891.0,259.9278,259.9278,259.7718,259.7718,2891.0
2024-06-25 12:30:00,266.41,266.49,266.33,266.36,4308.0,259.7036,259.7815,259.6256,259.6548,4308.0
2024-06-25 12:35:00,266.29,266.29,266.04,266.04,9785.0,259.5866,259.5866,259.3429,259.3429,9785.0
2024-06-25 12:40:00,266.03,266.03,265.39,265.65,23632.0,259.3331,259.3331,258.7092,258.9627,23632.0
2024-06-25 12:45:00,265.62,265.75,265.45,265.75,8104.0,258.9334,259.0602,258.7677,259.0602,8104.0
2024-06-25 12:50:00,265.92,266.17,265.81,266.13,5465.0,259.2259,259.4696,259.1187,259.4306,5465.0
2024-06-25 12:55:00,266.14,266.35,266.14,266.24,1528.0,259.4403,259.6451,259.4403,259.5378,1528.0
2024-06-25 13:00:00,266.21,266.33,266.17,266.33,3248.0,259.5086,259.6256,259.4696,259.6256,3248.0
2024-06-25 13:05:00,266.27,266.45,266.24,266.24,1901.0,259.5671,259.7425,259.5378,259.5378,1901.0
2024-06-25 13:10:00,266.23,266.67,266.23,266.61,6535.0,259.5281,259.957,259.5281,259.8985,6535.0
2024-06-25 13:15:00,266.6,266.68,266.4,266.4,6204.0,259.8888,259.9668,259.6938,259.6938,6204.0
2024-06-25 13:20:00,266.4,266.72,266.3,266.72,4549.0,259.6938,260.0057,259.5963,260.0057,4549.0
2024-06-25 13:25:00,266.65,266.71,266.58,266.58,2832.0,259.9375,259.996,259.8693,259.8693,2832.0
2024-06-25 13:30:00,266.62,266.92,266.54,266.9,3616.0,259.9083,260.2007,259.8303,260.1812,3616.0
2024-06-25 13:35:00,266.96,267.12,266.69,266.81,4266.0,260.2397,260.3957,259.9765,260.0935,4266.0
2024-06-25 13:40:00,266.8,267.01,266.8,266.89,4727.0,260.0837,260.2884,260.0837,260.1715,4727.0
2024-06-25 13:45:00,266.86,267.07,266.81,266.88,5921.0,260.1422,260.3469,260.0935,260.1617,5921.0
2024-06-25 13:50:00,266.87,267.02,266.8,266.87,3708.0,260.152,260.2982,260.0837,260.152,3708.0
2024-06-25 13:55:00,267.01,267.01,266.83,266.86,4058.0,260.2884,260.2884,260.113,260.1422,4058.0
2024-06-25 14:00:00,266.8,267.19,266.77,267.19,3297.0,260.0837,260.4639,260.0545,260.4639,3297.0
2024-06-25 14:05:00,267.25,267.29,267.07,267.28,2187.0,260.5224,260.5614,260.3469,260.5517,2187.0
2024-06-25 14:10:00,267.25,267.52,267.25,267.39,3100.0,260.5224,260.7856,260.5224,260.6589,3100.0
2024-06-25 14:15:00,267.37,267.49,267.25,267.43,4038.0,260.6394,260.7564,260.5224,260.6979,4038.0
2024-06-25 14:20:00,267.47,267.49,267.3,267.42,3938.0,260.7369,260.7564,260.5711,260.6881,3938.0
2024-06-25 14:25:00,267.44,267.58,267.3,267.56,3440.0,260.7076,260.8441,260.5711,260.8246,3440.0
2024-06-25 14:30:00,267.62,267.7,267.44,267.69,3051.0,260.8831,260.9611,260.7076,260.9513,3051.0
2024-06-25 14:35:00,267.69,267.87,267.58,267.62,5977.0,260.9513,261.1268,260.8441,260.8831,5977.0
2024-06-25 14:40:00,267.69,268.09,267.6,267.99,4707.0,260.9513,261.3413,260.8636,261.2438,4707.0
2024-06-25 14:45:00,267.9,268.06,267.8,267.83,5652.0,261.156,261.312,261.0586,261.0878,5652.0
2024-06-25 14:50:00,267.84,267.93,267.66,267.66,7059.0,261.0976,261.1853,260.9221,260.9221,7059.0
2024-06-25 14:55:00,267.67,267.87,267.44,267.5,78707.0,260.9318,261.1268,260.7076,260.7661,78707.0
2024-06-25 15:00:00,267.42,267.82,267.34,267.82,7457.0,260.6881,261.0781,260.6101,261.0781,7457.0
2024-06-25 15:05:00,267.82,267.85,267.46,267.67,11321.0,261.0781,261.1073,260.7271,260.9318,11321.0
2024-06-25 15:10:00,267.61,267.79,267.49,267.51,6149.0,260.8733,261.0488,260.7564,260.7759,6149.0
2024-06-25 15:15:00,267.51,267.7,267.45,267.63,4806.0,260.7759,260.9611,260.7174,260.8928,4806.0
2024-06-25 15:20:00,267.58,267.75,267.52,267.58,5599.0,260.8441,261.0098,260.7856,260.8441,5599.0
2024-06-25 15:25:00,267.61,267.78,267.56,267.76,7913.0,260.8733,261.0391,260.8246,261.0196,7913.0
2024-06-25 15:30:00,267.71,267.73,267.35,267.45,12809.0,260.9708,260.9903,260.6199,260.7174,12809.0
2024-06-25 15:35:00,267.41,267.72,267.26,267.57,10854.0,260.6784,260.9806,260.5322,260.8344,10854.0
2024-06-25 15:40:00,267.53,267.54,267.23,267.33,8807.0,260.7954,260.8051,260.5029,260.6004,8807.0
2024-06-25 15:45:00,267.35,267.41,267.07,267.36,17000.0,260.6199,260.6784,260.3469,260.6296,17000.0
2024-06-25 15:50:00,267.34,267.71,267.16,267.27,49938.0,260.6101,260.9708,260.4347,260.5419,49938.0
2024-06-25 15:55:00,267.22,267.34,267.04,267.09,90819.0,260.4932,260.6101,260.3177,260.3664,90819.0
2024-06-26 09:30:00,265.92,266.02,264.73,265.47,28000.0,259.2259,259.3234,258.0658,258.7872,28000.0
2024-06-26 09:35:00,265.75,265.79,264.91,264.97,8951.0,259.0602,259.0992,258.2413,258.2998,8951.0
2024-06-26 09:40:00,264.97,265.53,264.97,265.15,4873.0,258.2998,258.8457,258.2998,258.4753,4873.0
2024-06-26 09:45:00,265.18,265.93,264.82,265.3,7676.0,258.5045,259.2356,258.1536,258.6215,7676.0
2024-06-26 09:50:00,265.43,265.7,265.1,265.65,38149.0,258.7482,259.0114,258.4265,258.9627,38149.0
2024-06-26 09:55:00,265.35,265.6,264.07,264.35,20403.0,258.6702,258.9139,257.4225,257.6954,20403.0
2024-06-26 10:00:00,264.26,264.27,262.18,262.84,38947.0,257.6077,257.6174,255.58,256.2234,38947.0
2024-06-26 10:05:00,262.72,262.96,261.55,261.89,31260.0,256.1064,256.3404,254.9659,255.2973,31260.0
2024-06-26 10:10:00,261.99,263.09,261.94,262.95,17678.0,255.3948,256.4671,255.3461,256.3307,17678.0
2024-06-26 10:15:00,262.98,263.75,262.72,262.72,14097.0,256.3599,257.1105,256.1064,256.1064,14097.0
2024-06-26 10:20:00,262.76,262.97,262.3,262.81,11145.0,256.1454,256.3501,255.697,256.1942,11145.0
2024-06-26 10:25:00,262.78,262.84,262.45,262.64,7836.0,256.1649,256.2234,255.8432,256.0285,7836.0
2024-06-26 10:30:00,262.5,262.79,262.36,262.44,10084.0,255.892,256.1747,255.7555,255.8335,10084.0
2024-06-26 10:35:00,262.32,262.39,261.16,261.52,22751.0,255.7165,255.7847,254.5857,254.9366,22751.0
2024-06-26 10:40:00,261.4,261.58,261.08,261.5,17306.0,254.8197,254.9951,254.5077,254.9172,17306.0
2024-06-26 10:45:00,261.63,261.78,261.4,261.48,8593.0,255.0439,255.1901,254.8197,254.8977,8593.0
2024-06-26 10:50:00,261.43,261.46,260.94,261.29,8689.0,254.8489,254.8782,254.3712,254.7124,8689.0
2024-06-26 10:55:00,261.27,261.69,261.27,261.63,8885.0,254.6929,255.1024,254.6929,255.0439,8885.0
2024-06-26 11:00:00,261.63,261.89,261.5,261.89,9957.0,255.0439,255.2973,254.9172,255.2973,9957.0
2024-06-26 11:05:00,261.88,261.88,261.29,261.47,9971.0,255.2876,255.2876,254.7124,254.8879,9971.0
2024-06-26 11:10:00,261.44,261.5,261.08,261.23,12375.0,254.8587,254.9172,254.5077,254.6539,12375.0
2024-06-26 11:15:00,261.27,261.38,261.24,261.29,14757.0,254.6929,254.8002,254.6637,254.7124,14757.0
2024-06-26 11:20:00,261.33,261.39,260.66,260.68,18247.0,254.7514,254.8099,254.0983,254.1178,18247.0
2024-06-26 11:25:00,260.76,261.4,260.76,261.4,12055.0,254.1958,254.8197,254.1958,254.8197,12055.0
2024-06-26 11:30:00,261.4,261.48,260.83,261.28,13223.0,254.8197,254.8977,254.264,254.7027,13223.0
2024-06-26 11:35:00,261.31,261.45,261.26,261.35,3964.0,254.7319,254.8684,254.6832,254.7709,3964.0
2024-06-26 11:40:00,261.3,261.66,261.28,261.54,12336.0,254.7222,255.0731,254.7027,254.9561,12336.0
2024-06-26 11:45:00,261.64,261.81,261.47,261.81,6220.0,255.0536,255.2193,254.8879,255.2193,6220.0
2024-06-26 11:50:00,261.69,261.99,261.51,261.65,12325.0,255.1024,255.3948,254.9269,255.0634,12325.0
2024-06-26 11:55:00,261.65,261.84,261.45,261.66,13866.0,255.0634,255.2486,254.8684,255.0731,13866.0
2024-06-26 12:00:00,261.62,261.76,261.26,261.41,14083.0,255.0341,255.1706,254.6832,254.8294,14083.0
2024-06-26 12:05:00,261.42,261.5,261.2,261.24,6794.0,254.8392,254.9172,254.6247,254.6637,6794.0
2024-06-26 12:10:00,261.3,261.65,261.12,261.51,10710.0,254.7222,255.0634,254.5467,254.9269,10710.0
2024-06-26 12:15:00,261.57,261.65,261.09,261.1,5088.0,254.9854,255.0634,254.5175,254.5272,5088.0
2024-06-26 12:20:00,261.07,261.14,260.58,260.7,10273.0,254.498,254.5662,254.0203,254.1373,10273.0
2024-06-26 12:25:00,260.63,261.03,260.63,260.96,9936.0,254.0691,254.459,254.0691,254.3907,9936.0
2024-06-26 12:30:00,260.92,261.15,260.78,260.91,9431.0,254.3518,254.576,254.2153,254.342,9431.0
2024-06-26 12:35:00,260.89,261.24,260.79,261.08,9979.0,254.3225,254.6637,254.225,254.5077,9979.0
2024-06-26 12:40:00,261.08,261.52,261.08,261.37,10581.0,254.5077,254.9366,254.5077,254.7904,10581.0
2024-06-26 12:45:00,261.36,261.47,260.92,261.0,11135.0,254.7807,254.8879,254.3518,254.4297,11135.0
2024-06-26 12:50:00,260.96,260.96,260.16,260.26,9685.0,254.3907,254.3907,253.6109,253.7084,9685.0
2024-06-26 12:55:00,260.28,260.35,259.64,259.64,18190.0,253.7279,253.7961,253.104,253.104,18190.0
2024-06-26 13:00:00,259.68,259.86,259.33,259.38,24706.0,253.143,253.3184,252.8018,252.8505,24706.0
2024-06-26 13:05:00,259.34,259.41,258.94,259.22,29336.0,252.8115,252.8798,252.4216,252.6945,29336.0
2024-06-26 13:10:00,259.16,259.62,259.12,259.6,21785.0,252.6361,253.0845,252.5971,253.065,21785.0
2024-06-26 13:15:00,259.6,259.84,259.16,259.16,20065.0,253.065,253.2989,252.6361,252.6361,20065.0
2024-06-26 13:20:00,259.13,259.43,258.98,259.39,24340.0,252.6068,252.8993,252.4606,252.8603,24340.0
2024-06-26 13:25:00,259.4,259.93,259.39,259.86,16090.0,252.87,253.3867,252.8603,253.3184,16090.0
2024-06-26 13:30:00,259.86,260.11,259.69,259.93,18049.0,253.3184,253.5621,253.1527,253.3867,18049.0
2024-06-26 13:35:00,259.93,260.13,259.92,259.99,8877.0,253.3867,253.5816,253.3769,253.4452,8877.0
2024-06-26 13:40:00,259.96,259.97,259.69,259.94,14788.0,253.4159,253.4257,253.1527,253.3964,14788.0
2024-06-26 13:45:00,260.06,260.22,259.82,259.88,14957.0,253.5134,253.6694,253.2794,253.3379,14957.0
2024-06-26 13:50:00,259.87,259.91,259.37,259.46,19643.0,253.3282,253.3672,252.8408,252.9285,19643.0
2024-06-26 13:55:00,259.38,260.06,259.37,259.7,13295.0,252.8505,253.5134,252.8408,253.1625,13295.0
2024-06-26 14:00:00,259.73,260.08,259.65,260.07,10232.0,253.1917,253.5329,253.1137,253.5232,10232.0
2024-06-26 14:05:00,260.13,260.64,260.12,260.57,28530.0,253.5816,254.0788,253.5719,254.0106,28530.0
2024-06-26 14:10:00,260.58,260.84,260.52,260.65,16930.0,254.0203,254.2738,253.9618,254.0886,16930.0
2024-06-26 14:15:00,260.68,261.12,260.65,261.12,15974.0,254.1178,254.5467,254.0886,254.5467,15974.0
2024-06-26 14:20:00,261.24,261.27,260.96,261.11,17821.0,254.6637,254.6929,254.3907,254.537,17821.0
2024-06-26 14:25:00,261.11,261.35,261.08,261.25,10422.0,254.537,254.7709,254.5077,254.6734,10422.0
2024-06-26 14:30:00,261.34,261.6,261.23,261.38,12391.0,254.7612,255.0146,254.6539,254.8002,12391.0
2024-06-26 14:35:00,261.27,261.36,261.14,261.33,8886.0,254.6929,254.7807,254.5662,254.7514,8886.0
2024-06-26 14:40:00,261.38,261.64,261.24,261.49,11324.0,254.8002,255.0536,254.6637,254.9074,11324.0
2024-06-26 14:45:00,261.41,261.55,261.14,261.51,12020.0,254.8294,254.9659,254.5662,254.9269,12020.0
2024-06-26 14:50:00,261.58,261.99,261.55,261.99,3130.0,254.9951,255.3948,254.9659,255.3948,3130.0
2024-06-26 14:55:00,261.99,262.58,261.92,262.37,13313.0,255.3948,255.97,255.3266,255.7653,13313.0
2024-06-26 15:00:00,262.31,262.41,262.14,262.31,9968.0,255.7068,255.8042,255.541,255.7068,9968.0
2024-06-26 15:05:00,262.25,262.68,262.15,262.68,13219.0,255.6483,256.0674,255.5508,256.0674,13219.0
2024-06-26 15:10:00,262.69,262.88,262.64,262.79,3881.0,256.0772,256.2624,256.0285,256.1747,3881.0
2024-06-26 15:15:00,262.81,262.88,262.52,262.62,13342.0,256.1942,256.2624,255.9115,256.009,13342.0
2024-06-26 15:20:00,262.54,262.69,260.98,261.19,98582.0,255.931,256.0772,254.4102,254.615,98582.0
2024-06-26 15:25:00,261.22,261.69,261.02,261.6,40861.0,254.6442,255.1024,254.4492,255.0146,40861.0
2024-06-26 15:30:00,261.61,261.77,259.45,260.45,80695.0,255.0244,255.1804,252.9188,253.8936,80695.0
2024-06-26 15:35:00,260.6,261.32,260.31,261.25,24085.0,254.0398,254.7417,253.7571,254.6734,24085.0
2024-06-26 15:40:00,261.22,261.36,260.73,260.85,29539.0,254.6442,254.7807,254.1665,254.2835,29539.0
2024-06-26 15:45:00,260.82,260.87,260.35,260.38,40361.0,254.2543,254.303,253.7961,253.8253,40361.0
2024-06-26 15:50:00,260.32,263.55,260.3,263.31,81092.0,253.7669,256.9155,253.7474,256.6816,81092.0
2024-06-26 15:55:00,263.24,263.97,263.12,263.42,214995.0,256.6134,257.325,256.4964,256.7888,214995.0
2024-06-27 09:30:00,264.98,265.0,262.39,262.98,14584.0,258.3095,258.329,255.7847,256.3599,14584.0
2024-06-27 09:35:00,262.99,264.02,262.98,263.56,4806.0,256.3696,257.3737,256.3599,256.9253,4806.0
2024-06-27 09:40:00,263.56,263.75,262.68,262.81,4480.0,256.9253,257.1105,256.0674,256.1942,4480.0
2024-06-27 09:45:00,262.44,263.11,262.42,262.75,9487.0,255.8335,256.4866,255.814,256.1357,9487.0
2024-06-27 09:50:00,262.73,262.73,261.88,262.05,22221.0,256.1162,256.1162,255.2876,255.4533,22221.0
2024-06-27 09:55:00,262.05,262.4,261.82,262.14,16221.0,255.4533,255.7945,255.2291,255.541,16221.0
2024-06-27 10:00:00,262.01,262.25,261.74,262.17,7252.0,255.4143,255.6483,255.1511,255.5703,7252.0
2024-06-27 10:05:00,262.18,262.63,262.09,262.59,7005.0,255.58,256.0187,255.4923,255.9797,7005.0
2024-06-27 10:10:00,262.52,262.62,262.17,262.18,13506.0,255.9115,256.009,255.5703,255.58,13506.0
2024-06-27 10:15:00,262.19,262.19,261.5,261.73,8636.0,255.5898,255.5898,254.9172,255.1414,8636.0
2024-06-27 10:20:00,261.78,261.94,261.37,261.94,4933.0,255.1901,255.3461,254.7904,255.3461,4933.0
2024-06-27 10:25:00,261.84,262.33,261.8,262.13,3176.0,255.2486,255.7263,255.2096,255.5313,3176.0
2024-06-27 10:30:00,262.19,262.22,262.03,262.13,3106.0,255.5898,255.619,255.4338,255.5313,3106.0
2024-06-27 10:35:00,262.2,262.5,262.2,262.5,2385.0,255.5995,255.892,255.5995,255.892,2385.0
2024-06-27 10:40:00,262.47,262.52,262.12,262.18,11001.0,255.8627,255.9115,255.5215,255.58,11001.0
2024-06-27 10:45:00,262.18,262.29,262.08,262.14,3993.0,255.58,255.6873,255.4826,255.541,3993.0
2024-06-27 10:50:00,262.07,262.72,262.07,262.26,5638.0,255.4728,256.1064,255.4728,255.658,5638.0
2024-06-27 10:55:00,262.38,262.45,262.05,262.17,7366.0,255.775,255.8432,255.4533,255.5703,7366.0
2024-06-27 11:00:00,262.18,262.22,262.12,262.14,3015.0,255.58,255.619,255.5215,255.541,3015.0
2024-06-27 11:05:00,262.22,262.52,262.14,262.44,2443.0,255.619,255.9115,255.541,255.8335,2443.0
2024-06-27 11:10:00,262.6,262.82,262.45,262.82,1896.0,255.9895,256.2039,255.8432,256.2039,1896.0
2024-06-27 11:15:00,262.77,262.89,262.7,262.75,2328.0,256.1552,256.2722,256.0869,256.1357,2328.0
2024-06-27 11:20:00,262.66,262.94,262.66,262.79,2117.0,256.048,256.3209,256.048,256.1747,2117.0
2024-06-27 11:25:00,262.73,262.73,262.55,262.61,3350.0,256.1162,256.1162,255.9407,255.9992,3350.0
2024-06-27 11:30:00,262.68,262.68,262.11,262.11,9048.0,256.0674,256.0674,255.5118,255.5118,9048.0
2024-06-27 11:35:00,262.12,262.61,262.11,262.51,3323.0,255.5215,255.9992,255.5118,255.9017,3323.0
2024-06-27 11:40:00,262.74,262.95,262.64,262.65,1600.0,256.1259,256.3307,256.0285,256.0382,1600.0
2024-06-27 11:45:00,262.61,262.65,262.53,262.53,1970.0,255.9992,256.0382,255.9212,255.9212,1970.0
2024-06-27 11:50:00,262.55,262.85,262.55,262.84,2836.0,255.9407,256.2332,255.9407,256.2234,2836.0
2024-06-27 11:55:00,262.88,262.89,262.68,262.69,1844.0,256.2624,256.2722,256.0674,256.0772,1844.0
2024-06-27 12:00:00,262.77,262.83,262.7,262.76,3245.0,256.1552,256.2137,256.0869,256.1454,3245.0
2024-06-27 12:05:00,262.76,262.81,262.49,262.6,3655.0,256.1454,256.1942,255.8822,255.9895,3655.0
2024-06-27 12:10:00,262.51,262.71,262.51,262.65,3884.0,255.9017,256.0967,255.9017,256.0382,3884.0
2024-06-27 12:15:00,262.66,262.74,262.59,262.66,6318.0,256.048,256.1259,255.9797,256.048,6318.0
2024-06-27 12:20:00,262.66,262.9,262.65,262.82,3257.0,256.048,256.2819,256.0382,256.2039,3257.0
2024-06-27 12:25:00,262.87,263.13,262.86,263.13,1219.0,256.2527,256.5061,256.2429,256.5061,1219.0
2024-06-27 12:30:00,263.02,263.02,262.84,262.9,3850.0,256.3989,256.3989,256.2234,256.2819,3850.0
2024-06-27 12:35:00,262.9,262.9,262.47,262.47,3766.0,256.2819,256.2819,255.8627,255.8627,3766.0
2024-06-27 12:40:00,262.5,262.7,262.48,262.56,2946.0,255.892,256.0869,255.8725,255.9505,2946.0
2024-06-27 12:45:00,262.5,262.55,262.43,262.48,3037.0,255.892,255.9407,255.8237,255.8725,3037.0
2024-06-27 12:50:00,262.54,262.57,262.48,262.56,1912.0,255.931,255.9602,255.8725,255.9505,1912.0
2024-06-27 12:55:00,262.57,262.85,262.53,262.63,15372.0,255.9602,256.2332,255.9212,256.0187,15372.0
2024-06-27 13:00:00,262.63,262.74,262.48,262.56,11534.0,256.0187,256.1259,255.8725,255.9505,11534.0
2024-06-27 13:05:00,262.5,262.66,262.44,262.5,3001.0,255.892,256.048,255.8335,255.892,3001.0
2024-06-27 13:10:00,262.59,262.65,262.48,262.65,5235.0,255.9797,256.0382,255.8725,256.0382,5235.0
2024-06-27 13:15:00,262.65,262.74,262.65,262.72,706.0,256.0382,256.1259,256.0382,256.1064,706.0
2024-06-27 13:20:00,262.82,262.89,262.72,262.82,1631.0,256.2039,256.2722,256.1064,256.2039,1631.0
2024-06-27 13:25:00,262.96,263.0,262.77,262.79,4143.0,256.3404,256.3794,256.1552,256.1747,4143.0
2024-06-27 13:30:00,262.83,262.83,262.55,262.6,9071.0,256.2137,256.2137,255.9407,255.9895,9071.0
2024-06-27 13:35:00,262.6,262.65,262.52,262.59,3422.0,255.9895,256.0382,255.9115,255.9797,3422.0
2024-06-27 13:40:00,262.59,262.59,262.43,262.44,2889.0,255.9797,255.9797,255.8237,255.8335,2889.0
2024-06-27 13:45:00,262.47,262.51,262.43,262.51,1332.0,255.8627,255.9017,255.8237,255.9017,1332.0
2024-06-27 13:50:00,262.49,262.73,262.33,262.73,6999.0,255.8822,256.1162,255.7263,256.1162,6999.0
2024-06-27 13:55:00,262.67,262.87,262.67,262.75,2095.0,256.0577,256.2527,256.0577,256.1357,2095.0
2024-06-27 14:00:00,262.66,262.66,262.26,262.37,4148.0,256.048,256.048,255.658,255.7653,4148.0
2024-06-27 14:05:00,262.27,262.27,262.08,262.18,6660.0,255.6678,255.6678,255.4826,255.58,6660.0
2024-06-27 14:10:00,262.13,262.13,261.92,262.05,3523.0,255.5313,255.5313,255.3266,255.4533,3523.0
2024-06-27 14:15:00,262.01,262.02,261.8,261.88,3028.0,255.4143,255.4241,255.2096,255.2876,3028.0
2024-06-27 14:20:00,261.92,261.94,261.86,261.93,1500.0,255.3266,255.3461,255.2681,255.3363,1500.0
2024-06-27 14:25:00,261.92,262.11,261.92,261.98,4837.0,255.3266,255.5118,255.3266,255.3851,4837.0
2024-06-27 14:30:00,261.9,262.08,261.72,262.04,2572.0,255.3071,255.4826,255.1316,255.4436,2572.0
2024-06-27 14:35:00,262.07,262.09,261.95,261.97,1479.0,255.4728,255.4923,255.3558,255.3753,1479.0
2024-06-27 14:40:00,262.02,262.07,261.9,261.93,1896.0,255.4241,255.4728,255.3071,255.3363,1896.0
2024-06-27 14:45:00,261.91,262.4,261.9,262.36,5010.0,255.3168,255.7945,255.3071,255.7555,5010.0
2024-06-27 14:50:00,262.36,262.7,262.36,262.67,8579.0,255.7555,256.0869,255.7555,256.0577,8579.0
2024-06-27 14:55:00,262.66,262.75,262.49,262.5,3927.0,256.048,256.1357,255.8822,255.892,3927.0
2024-06-27 15:00:00,262.59,262.87,262.54,262.75,7092.0,255.9797,256.2527,255.931,256.1357,7092.0
2024-06-27 15:05:00,262.75,262.84,262.74,262.77,1397.0,256.1357,256.2234,256.1259,256.1552,1397.0
2024-06-27 15:10:00,262.74,263.07,262.74,263.01,4094.0,256.1259,256.4476,256.1259,256.3891,4094.0
2024-06-27 15:15:00,263.08,263.09,262.74,262.75,13594.0,256.4574,256.4671,256.1259,256.1357,13594.0
2024-06-27 15:20:00,262.75,262.83,262.69,262.69,4715.0,256.1357,256.2137,256.0772,256.0772,4715.0
2024-06-27 15:25:00,262.74,262.92,262.67,262.92,5112.0,256.1259,256.3014,256.0577,256.3014,5112.0
2024-06-27 15:30:00,262.9,263.05,262.8,262.95,7428.0,256.2819,256.4281,256.1844,256.3307,7428.0
2024-06-27 15:35:00,262.9,263.14,262.85,263.12,10693.0,256.2819,256.5159,256.2332,256.4964,10693.0
2024-06-27 15:40:00,263.13,263.28,262.86,262.87,6497.0,256.5061,256.6523,256.2429,256.2527,6497.0
2024-06-27 15:45:00,262.81,263.08,262.78,262.84,9016.0,256.1942,256.4574,256.1649,256.2234,9016.0
2024-06-27 15:50:00,262.87,264.25,262.8,263.64,69289.0,256.2527,257.5979,256.1844,257.0033,69289.0
2024-06-27 15:55:00,263.56,263.59,262.76,263.09,115298.0,256.9253,256.9545,256.1454,256.4671,115298.0
2024-06-28 09:30:00,261.57,261.96,259.23,261.71,40086.0,254.9854,255.3656,252.7043,255.1219,40086.0
2024-06-28 09:35:00,261.71,262.43,261.59,262.07,6855.0,255.1219,255.8237,255.0049,255.4728,6855.0
2024-06-28 09:40:00,262.09,262.11,261.04,261.47,7735.0,255.4923,255.5118,254.4687,254.8879,7735.0
2024-06-28 09:45:00,261.47,261.47,260.69,261.09,17203.0,254.8879,254.8879,254.1275,254.5175,17203.0
2024-06-28 09:50:00,261.15,261.25,260.68,261.1,25988.0,254.576,254.6734,254.1178,254.5272,25988.0
2024-06-28 09:55:00,261.53,261.56,260.39,260.39,9389.0,254.9464,254.9756,253.8351,253.8351,9389.0
2024-06-28 10:00:00,260.49,261.34,260.46,261.32,8669.0,253.9326,254.7612,253.9033,254.7417,8669.0
2024-06-28 10:05:00,261.31,261.98,261.21,261.93,5622.0,254.7319,255.3851,254.6345,255.3363,5622.0
2024-06-28 10:10:00,261.97,262.16,261.52,261.79,20000.0,255.3753,255.5605,254.9366,255.1999,20000.0
2024-06-28 10:15:00,261.74,261.91,261.47,261.5,12833.0,255.1511,255.3168,254.8879,254.9172,12833.0
2024-06-28 10:20:00,261.59,262.21,261.44,262.0,7615.0,255.0049,255.6093,254.8587,255.4046,7615.0
2024-06-28 10:25:00,262.03,262.45,262.03,262.45,11288.0,255.4338,255.8432,255.4338,255.8432,11288.0
2024-06-28 10:30:00,262.35,262.44,261.7,261.81,8179.0,255.7458,255.8335,255.1121,255.2193,8179.0
2024-06-28 10:35:00,261.73,261.76,261.23,261.41,11520.0,255.1414,255.1706,254.6539,254.8294,11520.0
2024-06-28 10:40:00,261.32,261.63,261.12,261.34,8673.0,254.7417,255.0439,254.5467,254.7612,8673.0
2024-06-28 10:45:00,261.4,261.75,261.4,261.6,2791.0,254.8197,255.1609,254.8197,255.0146,2791.0
2024-06-28 10:50:00,261.71,261.8,261.62,261.71,3923.0,255.1219,255.2096,255.0341,255.1219,3923.0
2024-06-28 10:55:00,261.71,261.72,261.43,261.48,9093.0,255.1219,255.1316,254.8489,254.8977,9093.0
2024-06-28 11:00:00,261.41,261.6,261.24,261.38,10706.0,254.8294,255.0146,254.6637,254.8002,10706.0
2024-06-28 11:05:00,261.38,261.58,261.26,261.26,5138.0,254.8002,254.9951,254.6832,254.6832,5138.0
2024-06-28 11:10:00,261.2,261.46,261.2,261.35,7026.0,254.6247,254.8782,254.6247,254.7709,7026.0
2024-06-28 11:15:00,261.43,261.43,261.19,261.35,4978.0,254.8489,254.8489,254.615,254.7709,4978.0
2024-06-28 11:20:00,261.25,261.25,260.95,261.12,9123.0,254.6734,254.6734,254.381,254.5467,9123.0
2024-06-28 11:25:00,261.1,261.18,260.85,261.17,7246.0,254.5272,254.6052,254.2835,254.5955,7246.0
2024-06-28 11:30:00,261.1,261.17,261.02,261.05,1075.0,254.5272,254.5955,254.4492,254.4785,1075.0
2024-06-28 11:35:00,261.11,261.4,261.05,261.33,7337.0,254.537,254.8197,254.4785,254.7514,7337.0
2024-06-28 11:40:00,261.3,261.45,261.12,261.25,8068.0,254.7222,254.8684,254.5467,254.6734,8068.0
2024-06-28 11:45:00,261.26,261.45,261.19,261.45,4847.0,254.6832,254.8684,254.615,254.8684,4847.0
2024-06-28 11:50:00,261.41,261.59,261.16,261.16,9716.0,254.8294,255.0049,254.5857,254.5857,9716.0
2024-06-28 11:55:00,261.18,261.18,260.6,260.86,7959.0,254.6052,254.6052,254.0398,254.2933,7959.0
2024-06-28 12:00:00,260.75,260.97,260.6,260.87,8563.0,254.186,254.4005,254.0398,254.303,8563.0
2024-06-28 12:05:00,260.89,261.08,260.82,260.92,3719.0,254.3225,254.5077,254.2543,254.3518,3719.0
2024-06-28 12:10:00,260.84,260.95,260.67,260.94,6061.0,254.2738,254.381,254.108,254.3712,6061.0
2024-06-28 12:15:00,260.88,261.02,260.77,261.02,4507.0,254.3128,254.4492,254.2055,254.4492,4507.0
2024-06-28 12:20:00,260.96,261.02,260.92,260.98,2989.0,254.3907,254.4492,254.3518,254.4102,2989.0
2024-06-28 12:25:00,260.99,261.08,260.91,260.99,2174.0,254.42,254.5077,254.342,254.42,2174.0
2024-06-28 12:30:00,260.92,261.23,260.92,261.2,4741.0,254.3518,254.6539,254.3518,254.6247,4741.0
2024-06-28 12:35:00,261.14,261.18,261.0,261.0,2554.0,254.5662,254.6052,254.4297,254.4297,2554.0
2024-06-28 12:40:00,260.95,261.1,260.89,260.99,3790.0,254.381,254.5272,254.3225,254.42,3790.0
2024-06-28 12:45:00,260.98,260.98,260.87,260.87,1874.0,254.4102,254.4102,254.303,254.303,1874.0
2024-06-28 12:50:00,260.93,260.95,260.67,260.67,5671.0,254.3615,254.381,254.108,254.108,5671.0
2024-06-28 12:55:00,260.71,260.78,260.53,260.53,3754.0,254.147,254.2153,253.9716,253.9716,3754.0
2024-06-28 13:00:00,260.53,260.62,260.46,260.62,6145.0,253.9716,254.0593,253.9033,254.0593,6145.0
2024-06-28 13:05:00,260.57,260.6,260.53,260.55,2440.0,254.0106,254.0398,253.9716,253.9911,2440.0
2024-06-28 13:10:00,260.52,260.53,260.34,260.46,7130.0,253.9618,253.9716,253.7864,253.9033,7130.0
2024-06-28 13:15:00,260.45,260.56,260.44,260.53,3876.0,253.8936,254.0008,253.8838,253.9716,3876.0
2024-06-28 13:20:00,260.53,260.55,260.42,260.55,6528.0,253.9716,253.9911,253.8643,253.9911,6528.0
2024-06-28 13:25:00,260.49,260.56,260.11,260.11,6583.0,253.9326,254.0008,253.5621,253.5621,6583.0
2024-06-28 13:30:00,260.11,260.17,259.88,259.88,9485.0,253.5621,253.6206,253.3379,253.3379,9485.0
2024-06-28 13:35:00,259.88,260.05,259.88,260.01,5780.0,253.3379,253.5037,253.3379,253.4647,5780.0
2024-06-28 13:40:00,260.01,260.08,259.91,259.95,6304.0,253.4647,253.5329,253.3672,253.4062,6304.0
2024-06-28 13:45:00,259.94,260.25,259.9,260.19,5899.0,253.3964,253.6986,253.3574,253.6401,5899.0
2024-06-28 13:50:00,260.19,260.19,260.05,260.11,2610.0,253.6401,253.6401,253.5037,253.5621,2610.0
2024-06-28 13:55:00,260.15,260.18,260.1,260.17,2218.0,253.6011,253.6304,253.5524,253.6206,2218.0
2024-06-28 14:00:00,260.1,260.16,260.0,260.14,5208.0,253.5524,253.6109,253.4549,253.5914,5208.0
2024-06-28 14:05:00,260.11,260.19,259.85,259.86,17253.0,253.5621,253.6401,253.3087,253.3184,17253.0
2024-06-28 14:10:00,259.88,260.32,259.83,260.26,9699.0,253.3379,253.7669,253.2892,253.7084,9699.0
2024-06-28 14:15:00,260.23,260.38,260.15,260.38,4283.0,253.6791,253.8253,253.6011,253.8253,4283.0
2024-06-28 14:20:00,260.38,260.42,260.26,260.31,4617.0,253.8253,253.8643,253.7084,253.7571,4617.0
2024-06-28 14:25:00,260.34,260.34,260.13,260.13,6111.0,253.7864,253.7864,253.5816,253.5816,6111.0
2024-06-28 14:30:00,260.07,260.07,259.88,259.93,4564.0,253.5232,253.5232,253.3379,253.3867,4564.0
2024-06-28 14:35:00,259.93,260.28,259.93,260.07,5713.0,253.3867,253.7279,253.3867,253.5232,5713.0
2024-06-28 14:40:00,260.04,260.24,259.96,260.1,4800.0,253.4939,253.6889,253.4159,253.5524,4800.0
2024-06-28 14:45:00,260.1,260.17,259.99,260.0,4058.0,253.5524,253.6206,253.4452,253.4549,4058.0
2024-06-28 14:50:00,259.99,260.1,259.85,260.03,4870.0,253.4452,253.5524,253.3087,253.4842,4870.0
2024-06-28 14:55:00,259.99,260.02,259.69,259.7,10735.0,253.4452,253.4744,253.1527,253.1625,10735.0
2024-06-28 15:00:00,259.57,259.77,259.57,259.66,6350.0,253.0357,253.2307,253.0357,253.1235,6350.0
2024-06-28 15:05:00,259.57,259.76,259.57,259.71,3739.0,253.0357,253.221,253.0357,253.1722,3739.0
2024-06-28 15:10:00,259.67,259.7,259.34,259.4,11706.0,253.1332,253.1625,252.8115,252.87,11706.0
2024-06-28 15:15:00,259.34,259.42,259.0,259.06,7730.0,252.8115,252.8895,252.4801,252.5386,7730.0
2024-06-28 15:20:00,259.12,259.24,259.01,259.13,10348.0,252.5971,252.714,252.4898,252.6068,10348.0
2024-06-28 15:25:00,259.13,259.14,258.95,259.06,8141.0,252.6068,252.6166,252.4313,252.5386,8141.0
2024-06-28 15:30:00,259.06,259.16,258.68,258.92,19916.0,252.5386,252.6361,252.1681,252.4021,19916.0
2024-06-28 15:35:00,258.97,259.0,258.64,258.69,20590.0,252.4508,252.4801,252.1291,252.1779,20590.0
2024-06-28 15:40:00,258.72,259.08,258.53,258.75,42529.0,252.2071,252.5581,252.0219,252.2364,42529.0
2024-06-28 15:45:00,258.7,258.86,258.12,258.19,47349.0,252.1876,252.3436,251.6222,251.6905,47349.0
2024-06-28 15:50:00,258.12,258.61,258.03,258.05,72983.0,251.6222,252.0999,251.5345,251.554,72983.0
2024-06-28 15:55:00,258.02,258.09,257.39,257.86,312766.0,251.5248,251.593,250.9106,251.3688,312766.0
2024-07-01 09:30:00,256.53,257.46,256.14,257.34,18365.0,251.8618,252.7749,251.4789,252.6571,18365.0
2024-07-01 09:35:00,257.63,257.7,257.16,257.31,6306.0,252.9418,253.0105,252.4804,252.6276,6306.0
2024-07-01 09:40:00,257.44,257.91,257.19,257.42,7489.0,252.7553,253.2167,252.5098,252.7356,7489.0
2024-07-01 09:45:00,257.13,257.13,256.47,256.86,9735.0,252.4509,252.4509,251.8029,252.1858,9735.0
2024-07-01 09:50:00,256.98,257.01,256.14,256.54,10620.0,252.3036,252.3331,251.4789,251.8716,10620.0
2024-07-01 09:55:00,256.61,256.73,255.67,255.82,10649.0,251.9404,252.0582,251.0175,251.1647,10649.0
2024-07-01 10:00:00,255.82,256.28,255.81,256.08,11285.0,251.1647,251.6164,251.1549,251.42,11285.0
2024-07-01 10:05:00,256.08,256.23,255.56,255.85,33272.0,251.42,251.5673,250.9095,251.1942,33272.0
2024-07-01 10:10:00,255.75,255.75,254.71,255.0,13267.0,251.096,251.096,250.0749,250.3597,13267.0
2024-07-01 10:15:00,254.91,254.98,254.39,254.74,9579.0,250.2713,250.34,249.7608,250.1044,9579.0
2024-07-01 10:20:00,254.66,254.67,253.95,254.13,8728.0,250.0258,250.0357,249.3288,249.5055,8728.0
2024-07-01 10:25:00,254.19,254.23,253.78,254.0,8214.0,249.5644,249.6037,249.1619,249.3779,8214.0
2024-07-01 10:30:00,254.08,254.08,253.35,253.44,6914.0,249.4564,249.4564,248.7397,248.828,6914.0
2024-07-01 10:35:00,253.51,253.51,253.05,253.12,11193.0,248.8968,248.8968,248.4451,248.5139,11193.0
2024-07-01 10:40:00,253.07,253.11,252.72,252.75,8508.0,248.4648,248.5041,248.1211,248.1506,8508.0
2024-07-01 10:45:00,252.76,252.76,252.12,252.28,10221.0,248.1604,248.1604,247.5321,247.6892,10221.0
2024-07-01 10:50:00,252.19,252.31,251.73,252.14,12127.0,247.6008,247.7186,247.1492,247.5517,12127.0
2024-07-01 10:55:00,252.13,252.13,251.34,251.35,15424.0,247.5419,247.5419,246.7663,246.7761,15424.0
2024-07-01 11:00:00,251.25,251.52,250.8,250.94,16047.0,246.6779,246.943,246.2361,246.3735,16047.0
2024-07-01 11:05:00,250.96,251.68,250.95,251.55,6363.0,246.3932,247.1001,246.3834,246.9724,6363.0
2024-07-01 11:10:00,251.47,251.51,250.86,250.86,11711.0,246.8939,246.9332,246.295,246.295,11711.0
2024-07-01 11:15:00,250.79,251.21,250.59,251.08,10169.0,246.2263,246.6386,246.0299,246.511,10169.0
2024-07-01 11:20:00,251.1,251.13,250.7,250.7,12552.0,246.5306,246.5601,246.1379,246.1379,12552.0
2024-07-01 11:25:00,250.73,250.92,250.52,250.83,21507.0,246.1674,246.3539,245.9612,246.2655,21507.0
2024-07-01 11:30:00,250.9,251.25,250.9,251.03,6140.0,246.3343,246.6779,246.3343,246.4619,6140.0
2024-07-01 11:35:00,251.0,251.21,250.64,250.87,12693.0,246.4324,246.6386,246.079,246.3048,12693.0
2024-07-01 11:40:00,250.82,250.91,250.76,250.76,7464.0,246.2557,246.3441,246.1968,246.1968,7464.0
2024-07-01 11:45:00,250.8,250.85,250.59,250.75,7369.0,246.2361,246.2852,246.0299,246.187,7369.0
2024-07-01 11:50:00,250.9,250.93,250.59,250.65,7546.0,246.3343,246.3637,246.0299,246.0888,7546.0
2024-07-01 11:55:00,250.65,250.69,250.35,250.5,13134.0,246.0888,246.1281,245.7943,245.9415,13134.0
2024-07-01 12:00:00,250.55,250.61,250.03,250.21,14536.0,245.9906,246.0495,245.4801,245.6568,14536.0
2024-07-01 12:05:00,250.2,250.27,250.07,250.19,7693.0,245.647,245.7157,245.5194,245.6372,7693.0
2024-07-01 12:10:00,250.22,250.31,250.21,250.26,3289.0,245.6666,245.755,245.6568,245.7059,3289.0
2024-07-01 12:15:00,250.26,250.28,249.83,249.87,11577.0,245.7059,245.7256,245.2837,245.323,11577.0
2024-07-01 12:20:00,249.91,249.94,249.59,249.64,8456.0,245.3623,245.3917,245.0481,245.0972,8456.0
2024-07-01 12:25:00,249.65,249.82,249.55,249.82,9096.0,245.107,245.2739,245.0088,245.2739,9096.0
2024-07-01 12:30:00,249.76,249.77,249.33,249.43,9320.0,245.215,245.2248,244.7928,244.891,9320.0
2024-07-01 12:35:00,249.4,249.45,249.17,249.17,6943.0,244.8616,244.9107,244.6358,244.6358,6943.0
2024-07-01 12:40:00,249.18,249.29,248.97,249.0,13696.0,244.6456,244.7536,244.4394,244.4688,13696.0
2024-07-01 12:45:00,249.0,249.01,248.68,248.78,25439.0,244.4688,244.4787,244.1547,244.2528,25439.0
2024-07-01 12:50:00,248.76,248.79,248.4,248.4,18101.0,244.2332,244.2627,243.8798,243.8798,18101.0
2024-07-01 12:55:00,248.32,248.5,248.08,248.29,13929.0,243.8012,243.9779,243.5656,243.7718,13929.0
2024-07-01 13:00:00,248.29,248.32,247.91,247.97,30893.0,243.7718,243.8012,243.3987,243.4576,30893.0
2024-07-01 13:05:00,247.97,248.85,247.8,248.72,50931.0,243.4576,244.3216,243.2907,244.1939,50931.0
2024-07-01 13:10:00,248.73,249.02,248.46,248.86,13233.0,244.2038,244.4885,243.9387,244.3314,13233.0
2024-07-01 13:15:00,248.86,248.98,248.38,248.73,8500.0,244.3314,244.4492,243.8601,244.2038,8500.0
2024-07-01 13:20:00,248.59,249.27,248.59,249.23,8471.0,244.0663,244.7339,244.0663,244.6947,8471.0
2024-07-01 13:25:00,249.51,250.05,249.5,250.05,9623.0,244.9696,245.4997,244.9597,245.4997,9623.0
2024-07-01 13:30:00,249.96,249.96,249.51,249.67,7231.0,245.4114,245.4114,244.9696,245.1267,7231.0
2024-07-01 13:35:00,249.71,249.81,249.58,249.73,2858.0,245.1659,245.2641,245.0383,245.1856,2858.0
2024-07-01 13:40:00,249.64,249.66,249.13,249.4,8766.0,245.0972,245.1168,244.5965,244.8616,8766.0
2024-07-01 13:45:00,249.43,250.03,249.41,249.79,5661.0,244.891,245.4801,244.8714,245.2445,5661.0
2024-07-01 13:50:00,249.71,249.73,249.43,249.61,3572.0,245.1659,245.1856,244.891,245.0677,3572.0
2024-07-01 13:55:00,249.59,249.6,249.18,249.25,7418.0,245.0481,245.0579,244.6456,244.7143,7418.0
2024-07-01 14:00:00,249.29,249.29,248.53,248.56,22496.0,244.7536,244.7536,244.0074,244.0369,22496.0
2024-07-01 14:05:00,248.52,248.9,248.47,248.77,13798.0,243.9976,244.3707,243.9485,244.243,13798.0
2024-07-01 14:10:00,248.75,249.05,248.72,248.94,10142.0,244.2234,244.5179,244.1939,244.4099,10142.0
2024-07-01 14:15:00,248.89,248.95,248.72,248.84,6210.0,244.3608,244.4198,244.1939,244.3118,6210.0
2024-07-01 14:20:00,248.87,248.98,248.65,248.7,9682.0,244.3412,244.4492,244.1252,244.1743,9682.0
2024-07-01 14:25:00,248.65,248.68,248.03,248.06,9237.0,244.1252,244.1547,243.5165,243.5459,9237.0
2024-07-01 14:30:00,248.05,248.13,248.0,248.02,11334.0,243.5361,243.6147,243.487,243.5067,11334.0
2024-07-01 14:35:00,248.06,248.1,247.82,248.06,17577.0,243.5459,243.5852,243.3103,243.5459,17577.0
2024-07-01 14:40:00,248.05,248.1,247.92,247.96,5318.0,243.5361,243.5852,243.4085,243.4478,5318.0
2024-07-01 14:45:00,247.96,247.96,247.57,247.79,13166.0,243.4478,243.4478,243.0649,243.2809,13166.0
2024-07-01 14:50:00,247.79,247.85,247.69,247.7,6996.0,243.2809,243.3398,243.1827,243.1925,6996.0
2024-07-01 14:55:00,247.66,247.66,247.4,247.43,8916.0,243.1532,243.1532,242.898,242.9274,8916.0
2024-07-01 15:00:00,247.43,247.44,247.15,247.23,6296.0,242.9274,242.9372,242.6525,242.7311,6296.0
2024-07-01 15:05:00,247.21,247.26,247.04,247.09,5740.0,242.7114,242.7605,242.5445,242.5936,5740.0
2024-07-01 15:10:00,247.01,247.07,246.74,246.74,6080.0,242.5151,242.574,242.25,242.25,6080.0
2024-07-01 15:15:00,246.77,246.94,246.76,246.8,9976.0,242.2794,242.4463,242.2696,242.3089,9976.0
2024-07-01 15:20:00,246.81,246.88,246.69,246.83,9207.0,242.3187,242.3874,242.2009,242.3383,9207.0
2024-07-01 15:25:00,246.81,247.07,246.77,247.02,16334.0,242.3187,242.574,242.2794,242.5249,16334.0
2024-07-01 15:30:00,247.07,247.45,247.01,247.33,14990.0,242.574,242.947,242.5151,242.8292,14990.0
2024-07-01 15:35:00,247.35,247.6,247.23,247.23,20332.0,242.8489,243.0943,242.7311,242.7311,20332.0
2024-07-01 15:40:00,247.27,247.36,247.06,247.31,18825.0,242.7703,242.8587,242.5641,242.8096,18825.0
2024-07-01 15:45:00,247.31,247.72,247.12,247.36,37364.0,242.8096,243.2121,242.6231,242.8587,37364.0
2024-07-01 15:50:00,247.38,247.51,247.21,247.37,63201.0,242.8783,243.006,242.7114,242.8685,63201.0
2024-07-01 15:55:00,247.37,247.74,246.98,247.22,153994.0,242.8685,243.2318,242.4856,242.7212,153994.0
2024-07-02 09:30:00,248.57,250.46,248.29,250.31,37502.0,244.0467,245.9023,243.7718,245.755,37502.0
2024-07-02 09:35:00,250.41,251.61,250.33,251.48,8969.0,245.8532,247.0313,245.7746,246.9037,8969.0
2024-07-02 09:40:00,251.43,251.88,251.15,251.53,28391.0,246.8546,247.2964,246.5797,246.9528,28391.0
2024-07-02 09:45:00,251.6,251.6,249.78,250.22,24328.0,247.0215,247.0215,245.2346,245.6666,24328.0
2024-07-02 09:50:00,249.99,250.2,249.57,249.98,10908.0,245.4408,245.647,245.0285,245.431,10908.0
2024-07-02 09:55:00,249.94,250.02,249.56,249.92,13943.0,245.3917,245.4703,245.0187,245.3721,13943.0
2024-07-02 10:00:00,249.86,250.01,249.86,249.97,1488.0,245.3132,245.4605,245.3132,245.4212,1488.0
2024-07-02 10:05:00,249.8,249.92,249.26,249.5,8391.0,245.2543,245.3721,244.7241,244.9597,8391.0
2024-07-02 10:10:00,249.53,250.29,249.47,250.27,10190.0,244.9892,245.7354,244.9303,245.7157,10190.0
2024-07-02 10:15:00,250.27,250.28,249.75,249.88,13586.0,245.7157,245.7256,245.2052,245.3328,13586.0
2024-07-02 10:20:00,249.83,250.17,249.81,250.04,14040.0,245.2837,245.6176,245.2641,245.4899,14040.0
2024-07-02 10:25:00,250.01,250.18,249.86,250.1,8658.0,245.4605,245.6274,245.3132,245.5488,8658.0
2024-07-02 10:30:00,250.09,250.2,249.86,249.97,7175.0,245.539,245.647,245.3132,245.4212,7175.0
2024-07-02 10:35:00,249.85,249.85,249.18,249.21,10357.0,245.3034,245.3034,244.6456,244.675,10357.0
2024-07-02 10:40:00,249.08,249.35,248.96,248.98,12799.0,244.5474,244.8125,244.4296,244.4492,12799.0
2024-07-02 10:45:00,248.99,249.32,248.88,249.19,21194.0,244.459,244.783,244.351,244.6554,21194.0
2024-07-02 10:50:00,249.13,249.13,248.5,248.59,11395.0,244.5965,244.5965,243.9779,244.0663,11395.0
2024-07-02 10:55:00,248.61,248.92,248.61,248.87,2017.0,244.0859,244.3903,244.0859,244.3412,2017.0
2024-07-02 11:00:00,248.86,248.9,248.74,248.75,2695.0,244.3314,244.3707,244.2136,244.2234,2695.0
2024-07-02 11:05:00,248.78,248.85,248.18,248.34,23589.0,244.2528,244.3216,243.6638,243.8209,23589.0
2024-07-02 11:10:00,248.49,248.78,248.34,248.78,10643.0,243.9681,244.2528,243.8209,244.2528,10643.0
2024-07-02 11:15:00,248.93,249.45,248.8,249.31,4282.0,244.4001,244.9107,244.2725,244.7732,4282.0
2024-07-02 11:20:00,249.28,249.6,249.12,249.6,8801.0,244.7437,245.0579,244.5867,245.0579,8801.0
2024-07-02 11:25:00,249.48,249.48,248.91,249.01,12436.0,244.9401,244.9401,244.3805,244.4787,12436.0
2024-07-02 11:30:00,248.98,249.08,248.73,248.8,10680.0,244.4492,244.5474,244.2038,244.2725,10680.0
2024-07-02 11:35:00,248.85,249.06,248.74,248.99,6042.0,244.3216,244.5278,244.2136,244.459,6042.0
2024-07-02 11:40:00,249.03,249.03,248.83,248.84,10888.0,244.4983,244.4983,244.3019,244.3118,10888.0
2024-07-02 11:45:00,248.84,249.12,248.84,249.04,4179.0,244.3118,244.5867,244.3118,244.5081,4179.0
2024-07-02 11:50:00,249.05,249.1,248.86,249.03,7965.0,244.5179,244.567,244.3314,244.4983,7965.0
2024-07-02 11:55:00,249.02,249.04,248.76,248.81,8643.0,244.4885,244.5081,244.2332,244.2823,8643.0
2024-07-02 12:00:00,248.81,248.81,248.33,248.4,6072.0,244.2823,244.2823,243.811,243.8798,6072.0
2024-07-02 12:05:00,248.32,248.33,248.04,248.04,1608.0,243.8012,243.811,243.5263,243.5263,1608.0
2024-07-02 12:10:00,248.08,248.26,247.88,248.16,9087.0,243.5656,243.7423,243.3692,243.6441,9087.0
2024-07-02 12:15:00,248.12,248.23,247.81,247.81,5188.0,243.6049,243.7129,243.3005,243.3005,5188.0
2024-07-02 12:20:00,247.76,247.8,247.63,247.63,1937.0,243.2514,243.2907,243.1238,243.1238,1937.0
2024-07-02 12:25:00,247.68,247.84,247.29,247.29,7961.0,243.1729,243.33,242.79,242.79,7961.0
2024-07-02 12:30:00,247.29,247.78,247.28,247.38,7318.0,242.79,243.271,242.7801,242.8783,7318.0
2024-07-02 12:35:00,247.45,247.46,247.37,247.4,2320.0,242.947,242.9569,242.8685,242.898,2320.0
2024-07-02 12:40:00,247.4,247.44,247.18,247.36,5221.0,242.898,242.9372,242.682,242.8587,5221.0
2024-07-02 12:45:00,247.49,247.62,247.35,247.35,2753.0,242.9863,243.114,242.8489,242.8489,2753.0
2024-07-02 12:50:00,247.32,247.32,247.18,247.21,1272.0,242.8194,242.8194,242.682,242.7114,1272.0
2024-07-02 12:55:00,247.14,247.15,246.89,246.89,3998.0,242.6427,242.6525,242.3972,242.3972,3998.0
2024-07-02 13:00:00,246.84,247.4,246.83,247.31,4130.0,242.3482,242.898,242.3383,242.8096,4130.0
2024-07-02 13:05:00,247.32,247.32,246.93,247.04,14980.0,242.8194,242.8194,242.4365,242.5445,14980.0
2024-07-02 13:10:00,247.01,247.04,246.0,246.75,105815.0,242.5151,242.5445,241.5234,242.2598,105815.0
2024-07-02 13:15:00,246.7,246.77,246.56,246.56,4440.0,242.2107,242.2794,242.0732,242.0732,4440.0
2024-07-02 13:20:00,246.56,246.56,246.3,246.48,5362.0,242.0732,242.0732,241.818,241.9947,5362.0
2024-07-02 13:25:00,246.4,246.52,246.13,246.21,9065.0,241.9162,242.034,241.6511,241.7296,9065.0
2024-07-02 13:30:00,246.32,246.43,246.32,246.4,2457.0,241.8376,241.9456,241.8376,241.9162,2457.0
2024-07-02 13:35:00,246.4,246.57,246.39,246.57,1350.0,241.9162,242.0831,241.9063,242.0831,1350.0
2024-07-02 13:40:00,246.58,246.58,246.46,246.51,2464.0,242.0929,242.0929,241.9751,242.0242,2464.0
2024-07-02 13:45:00,246.51,246.71,246.38,246.67,3935.0,242.0242,242.2205,241.8965,242.1812,3935.0
2024-07-02 13:50:00,246.7,246.93,246.69,246.93,2148.0,242.2107,242.4365,242.2009,242.4365,2148.0
2024-07-02 13:55:00,246.96,247.02,246.79,246.84,2257.0,242.466,242.5249,242.2991,242.3482,2257.0
2024-07-02 14:00:00,246.78,247.09,246.78,246.91,17576.0,242.2892,242.5936,242.2892,242.4169,17576.0
2024-07-02 14:05:00,246.91,247.01,246.74,246.79,4777.0,242.4169,242.5151,242.25,242.2991,4777.0
2024-07-02 14:10:00,246.73,246.93,246.73,246.75,2025.0,242.2402,242.4365,242.2402,242.2598,2025.0
2024-07-02 14:15:00,246.66,246.74,246.56,246.56,1301.0,242.1714,242.25,242.0732,242.0732,1301.0
2024-07-02 14:20:00,246.56,246.58,246.43,246.51,3900.0,242.0732,242.0929,241.9456,242.0242,3900.0
2024-07-02 14:25:00,246.45,246.45,246.16,246.28,10777.0,241.9652,241.9652,241.6805,241.7983,10777.0
2024-07-02 14:30:00,246.39,246.49,246.16,246.16,3751.0,241.9063,242.0045,241.6805,241.6805,3751.0
2024-07-02 14:35:00,246.16,246.47,246.03,246.33,9434.0,241.6805,241.9849,241.5529,241.8474,9434.0
2024-07-02 14:40:00,246.3,246.36,246.16,246.24,4208.0,241.818,241.8769,241.6805,241.7591,4208.0
2024-07-02 14:45:00,246.23,246.49,246.23,246.41,65060.0,241.7493,242.0045,241.7493,241.926,65060.0
2024-07-02 14:50:00,246.48,246.71,246.48,246.58,4829.0,241.9947,242.2205,241.9947,242.0929,4829.0
2024-07-02 14:55:00,246.54,246.81,246.54,246.81,9524.0,242.0536,242.3187,242.0536,242.3187,9524.0
2024-07-02 15:00:00,246.77,247.82,246.76,247.82,55672.0,242.2794,243.3103,242.2696,243.3103,55672.0
2024-07-02 15:05:00,247.95,248.31,247.88,248.26,9425.0,243.438,243.7914,243.3692,243.7423,9425.0
2024-07-02 15:10:00,248.34,248.45,248.14,248.14,5383.0,243.8209,243.9289,243.6245,243.6245,5383.0
2024-07-02 15:15:00,248.23,248.31,247.78,247.84,12263.0,243.7129,243.7914,243.271,243.33,12263.0
2024-07-02 15:20:00,247.93,248.02,247.8,247.84,6933.0,243.4183,243.5067,243.2907,243.33,6933.0
2024-07-02 15:25:00,247.95,248.43,247.95,248.29,7095.0,243.438,243.9092,243.438,243.7718,7095.0
2024-07-02 15:30:00,248.23,248.23,247.56,247.56,10825.0,243.7129,243.7129,243.055,243.055,10825.0
2024-07-02 15:35:00,247.59,247.9,247.48,247.78,9132.0,243.0845,243.3889,242.9765,243.271,9132.0
2024-07-02 15:40:00,247.78,247.9,247.67,247.68,9899.0,243.271,243.3889,243.163,243.1729,9899.0
2024-07-02 15:45:00,247.68,248.35,247.67,248.22,16053.0,243.1729,243.8307,243.163,243.703,16053.0
2024-07-02 15:50:00,248.18,248.64,248.05,248.6,27855.0,243.6638,244.1154,243.5361,244.0761,27855.0
2024-07-02 15:55:00,248.63,251.04,248.62,250.93,335257.0,244.1056,246.4717,244.0958,246.3637,335257.0
2024-07-03 09:30:00,251.36,252.19,251.23,251.9,34449.0,246.7859,247.6008,246.6583,247.3161,34449.0
2024-07-03 09:35:00,252.03,252.59,251.69,252.39,3783.0,247.4437,247.9935,247.1099,247.7972,3783.0
2024-07-03 09:40:00,252.55,253.07,252.13,252.81,8646.0,247.9542,248.4648,247.5419,248.2095,8646.0
2024-07-03 09:45:00,252.66,254.0,252.66,253.77,27171.0,248.0622,249.3779,248.0622,249.152,27171.0
2024-07-03 09:50:00,253.65,254.04,253.22,254.04,18836.0,249.0342,249.4171,248.6121,249.4171,18836.0
2024-07-03 09:55:00,254.03,254.43,253.62,253.63,6226.0,249.4073,249.8,249.0048,249.0146,6226.0
2024-07-03 10:00:00,253.59,253.73,252.28,252.49,6306.0,248.9753,249.1128,247.6892,247.8953,6306.0
2024-07-03 10:05:00,252.34,253.07,252.34,253.07,9941.0,247.7481,248.4648,247.7481,248.4648,9941.0
2024-07-03 10:10:00,253.05,253.38,252.93,253.14,3710.0,248.4451,248.7691,248.3273,248.5335,3710.0
2024-07-03 10:15:00,253.31,253.31,252.67,252.67,2311.0,248.7004,248.7004,248.0721,248.0721,2311.0
2024-07-03 10:20:00,252.54,252.57,252.27,252.27,2996.0,247.9444,247.9739,247.6793,247.6793,2996.0
2024-07-03 10:25:00,252.12,252.6,252.12,252.6,10538.0,247.5321,248.0033,247.5321,248.0033,10538.0
2024-07-03 10:30:00,252.38,252.52,252.22,252.41,10804.0,247.7873,247.9248,247.6302,247.8168,10804.0
2024-07-03 10:35:00,252.48,252.52,251.99,252.13,7632.0,247.8855,247.9248,247.4044,247.5419,7632.0
2024-07-03 10:40:00,252.2,252.3,251.83,252.07,17043.0,247.6106,247.7088,247.2473,247.483,17043.0
2024-07-03 10:45:00,252.05,252.19,251.92,252.19,2309.0,247.4633,247.6008,247.3357,247.6008,2309.0
2024-07-03 10:50:00,252.22,252.36,251.99,252.16,4674.0,247.6302,247.7677,247.4044,247.5713,4674.0
2024-07-03 10:55:00,252.03,252.33,251.92,252.1,7764.0,247.4437,247.7382,247.3357,247.5124,7764.0
2024-07-03 11:00:00,252.1,252.44,252.02,252.37,4926.0,247.5124,247.8462,247.4339,247.7775,4926.0
2024-07-03 11:05:00,252.44,252.48,252.11,252.48,10003.0,247.8462,247.8855,247.5222,247.8855,10003.0
2024-07-03 11:10:00,252.4,252.53,252.3,252.39,3352.0,247.807,247.9346,247.7088,247.7972,3352.0
2024-07-03 11:15:00,252.37,252.38,252.18,252.31,2190.0,247.7775,247.7873,247.591,247.7186,2190.0
2024-07-03 11:20:00,252.31,252.66,252.31,252.6,2929.0,247.7186,248.0622,247.7186,248.0033,2929.0
2024-07-03 11:25:00,252.58,252.59,252.18,252.23,3849.0,247.9837,247.9935,247.591,247.6401,3849.0
2024-07-03 11:30:00,252.22,252.64,252.18,252.46,2424.0,247.6302,248.0426,247.591,247.8659,2424.0
2024-07-03 11:35:00,252.51,252.68,252.41,252.41,2930.0,247.915,248.0819,247.8168,247.8168,2930.0
2024-07-03 11:40:00,252.43,252.43,252.15,252.18,7283.0,247.8364,247.8364,247.5615,247.591,7283.0
2024-07-03 11:45:00,252.18,252.75,252.11,252.64,7409.0,247.591,248.1506,247.5222,248.0426,7409.0
2024-07-03 11:50:00,252.61,252.8,252.58,252.8,3364.0,248.0132,248.1997,247.9837,248.1997,3364.0
2024-07-03 11:55:00,252.7,252.71,252.46,252.64,4416.0,248.1015,248.1113,247.8659,248.0426,4416.0
2024-07-03 12:00:00,252.62,252.62,252.46,252.61,10204.0,248.023,248.023,247.8659,248.0132,10204.0
2024-07-03 12:05:00,252.7,252.8,252.67,252.79,2692.0,248.1015,248.1997,248.0721,248.1899,2692.0
2024-07-03 12:10:00,252.79,252.94,252.7,252.77,13925.0,248.1899,248.3371,248.1015,248.1702,13925.0
2024-07-03 12:15:00,252.85,252.89,252.6,252.72,4602.0,248.2488,248.2881,248.0033,248.1211,4602.0
2024-07-03 12:20:00,252.75,252.83,252.54,252.54,7071.0,248.1506,248.2291,247.9444,247.9444,7071.0
2024-07-03 12:25:00,252.65,252.78,252.51,252.56,8214.0,248.0524,248.1801,247.915,247.9641,8214.0
2024-07-03 12:30:00,252.56,252.81,252.46,252.81,5015.0,247.9641,248.2095,247.8659,248.2095,5015.0
2024-07-03 12:35:00,252.8,252.8,252.59,252.65,8245.0,248.1997,248.1997,247.9935,248.0524,8245.0
2024-07-03 12:40:00,252.6,252.84,252.59,252.61,10189.0,248.0033,248.239,247.9935,248.0132,10189.0
2024-07-03 12:45:00,252.59,252.69,252.46,252.59,15113.0,247.9935,248.0917,247.8659,247.9935,15113.0
2024-07-03 12:50:00,252.58,252.99,252.58,252.88,13778.0,247.9837,248.3862,247.9837,248.2782,13778.0
2024-07-03 12:55:00,252.85,253.3,252.83,252.97,57833.0,248.2488,248.6906,248.2291,248.3666,57833.0
2024-07-05 09:30:00,252.66,253.95,252.62,252.98,37983.0,248.0622,249.3288,248.023,248.3764,37983.0
2024-07-05 09:35:00,252.94,253.42,252.5,252.67,6741.0,248.3371,248.8084,247.9052,248.0721,6741.0
2024-07-05 09:40:00,252.63,252.82,252.5,252.78,4212.0,248.0328,248.2193,247.9052,248.1801,4212.0
2024-07-05 09:45:00,252.73,252.99,252.52,252.53,4830.0,248.131,248.3862,247.9248,247.9346,4830.0
2024-07-05 09:50:00,252.69,252.79,252.31,252.79,3384.0,248.0917,248.1899,247.7186,248.1899,3384.0
2024-07-05 09:55:00,252.75,252.91,252.6,252.84,8799.0,248.1506,248.3077,248.0033,248.239,8799.0
2024-07-05 10:00:00,252.81,253.1,252.64,253.1,7501.0,248.2095,248.4942,248.0426,248.4942,7501.0
2024-07-05 10:05:00,252.97,252.97,252.1,252.28,11170.0,248.3666,248.3666,247.5124,247.6892,11170.0
2024-07-05 10:10:00,252.27,252.64,252.08,252.6,3914.0,247.6793,248.0426,247.4928,248.0033,3914.0
2024-07-05 10:15:00,252.6,252.7,252.43,252.61,8369.0,248.0033,248.1015,247.8364,248.0132,8369.0
2024-07-05 10:20:00,252.62,252.75,252.59,252.66,1094.0,248.023,248.1506,247.9935,248.0622,1094.0
2024-07-05 10:25:00,252.59,252.87,252.58,252.63,9548.0,247.9935,248.2684,247.9837,248.0328,9548.0
2024-07-05 10:30:00,252.56,252.56,252.1,252.43,10023.0,247.9641,247.9641,247.5124,247.8364,10023.0
2024-07-05 10:35:00,252.09,252.71,252.09,252.31,6781.0,247.5026,248.1113,247.5026,247.7186,6781.0
2024-07-05 10:40:00,252.42,252.66,252.19,252.66,3287.0,247.8266,248.0622,247.6008,248.0622,3287.0
2024-07-05 10:45:00,252.67,252.74,252.35,252.36,5406.0,248.0721,248.1408,247.7579,247.7677,5406.0
2024-07-05 10:50:00,252.28,252.41,252.15,252.3,9614.0,247.6892,247.8168,247.5615,247.7088,9614.0
2024-07-05 10:55:00,252.32,252.32,252.05,252.28,6182.0,247.7284,247.7284,247.4633,247.6892,6182.0
2024-07-05 11:00:00,252.3,252.58,252.3,252.52,4752.0,247.7088,247.9837,247.7088,247.9248,4752.0
2024-07-05 11:05:00,252.5,252.62,252.43,252.52,3034.0,247.9052,248.023,247.8364,247.9248,3034.0
2024-07-05 11:10:00,252.44,252.45,252.24,252.36,7785.0,247.8462,247.8561,247.6499,247.7677,7785.0
2024-07-05 11:15:00,252.35,252.43,252.27,252.34,5362.0,247.7579,247.8364,247.6793,247.7481,5362.0
2024-07-05 11:20:00,252.34,252.55,252.34,252.5,3756.0,247.7481,247.9542,247.7481,247.9052,3756.0
2024-07-05 11:25:00,252.48,252.48,251.97,251.98,6574.0,247.8855,247.8855,247.3848,247.3946,6574.0
2024-07-05 11:30:00,252.03,252.56,251.99,252.53,10915.0,247.4437,247.9641,247.4044,247.9346,10915.0
2024-07-05 11:35:00,252.48,252.55,252.45,252.55,1731.0,247.8855,247.9542,247.8561,247.9542,1731.0
2024-07-05 11:40:00,252.48,252.56,252.48,252.56,4086.0,247.8855,247.9641,247.8855,247.9641,4086.0
2024-07-05 11:45:00,252.63,253.01,252.5,253.0,4783.0,248.0328,248.4059,247.9052,248.3961,4783.0
2024-07-05 11:50:00,253.07,253.13,252.43,252.52,4962.0,248.4648,248.5237,247.8364,247.9248,4962.0
2024-07-05 11:55:00,252.38,252.63,252.38,252.47,2645.0,247.7873,248.0328,247.7873,247.8757,2645.0
2024-07-05 12:00:00,252.43,252.56,252.37,252.46,1159.0,247.8364,247.9641,247.7775,247.8659,1159.0
2024-07-05 12:05:00,252.45,252.45,252.38,252.42,848.0,247.8561,247.8561,247.7873,247.8266,848.0
2024-07-05 12:10:00,252.47,252.47,252.33,252.33,3517.0,247.8757,247.8757,247.7382,247.7382,3517.0
2024-07-05 12:15:00,252.4,252.4,252.29,252.36,2627.0,247.807,247.807,247.699,247.7677,2627.0
2024-07-05 12:20:00,252.35,252.54,252.09,252.5,10609.0,247.7579,247.9444,247.5026,247.9052,10609.0
2024-07-05 12:25:00,252.53,252.53,252.4,252.43,8258.0,247.9346,247.9346,247.807,247.8364,8258.0
2024-07-05 12:30:00,252.41,253.08,252.37,252.94,9958.0,247.8168,248.4746,247.7775,248.3371,9958.0
2024-07-05 12:35:00,252.92,253.28,252.91,253.28,700.0,248.3175,248.671,248.3077,248.671,700.0
2024-07-05 12:40:00,253.21,253.28,253.13,253.21,1068.0,248.6022,248.671,248.5237,248.6022,1068.0
2024-07-05 12:45:00,253.28,253.28,253.21,253.28,797.0,248.671,248.671,248.6022,248.671,797.0
2024-07-05 12:50:00,253.25,253.66,253.25,253.59,3425.0,248.6415,249.044,248.6415,248.9753,3425.0
2024-07-05 12:55:00,253.51,253.65,253.48,253.62,1776.0,248.8968,249.0342,248.8673,249.0048,1776.0
2024-07-05 13:00:00,253.64,253.66,253.36,253.36,2188.0,249.0244,249.044,248.7495,248.7495,2188.0
2024-07-05 13:05:00,253.36,253.66,253.36,253.66,1732.0,248.7495,249.044,248.7495,249.044,1732.0
2024-07-05 13:10:00,253.52,253.52,253.2,253.24,6226.0,248.9066,248.9066,248.5924,248.6317,6226.0
2024-07-05 13:15:00,253.24,253.36,253.24,253.36,500.0,248.6317,248.7495,248.6317,248.7495,500.0
2024-07-05 13:20:00,253.19,253.34,253.19,253.34,1870.0,248.5826,248.7299,248.5826,248.7299,1870.0
2024-07-05 13:25:00,253.34,253.34,253.17,253.22,2823.0,248.7299,248.7299,248.563,248.6121,2823.0
2024-07-05 13:30:00,253.24,253.35,253.23,253.35,2090.0,248.6317,248.7397,248.6219,248.7397,2090.0
2024-07-05 13:35:00,253.35,253.6,253.35,253.6,1614.0,248.7397,248.9851,248.7397,248.9851,1614.0
2024-07-05 13:40:00,253.6,253.7,253.51,253.51,2211.0,248.9851,249.0833,248.8968,248.8968,2211.0
2024-07-05 13:45:00,253.63,253.7,253.58,253.6,2494.0,249.0146,249.0833,248.9655,248.9851,2494.0
2024-07-05 13:50:00,253.56,253.77,253.56,253.77,2868.0,248.9459,249.152,248.9459,249.152,2868.0
2024-07-05 13:55:00,253.77,253.77,253.61,253.63,1592.0,249.152,249.152,248.995,249.0146,1592.0
2024-07-05 14:00:00,253.63,253.63,253.44,253.5,5554.0,249.0146,249.0146,248.828,248.887,5554.0
2024-07-05 14:05:00,253.44,253.51,253.33,253.49,2937.0,248.828,248.8968,248.72,248.8771,2937.0
2024-07-05 14:10:00,253.44,253.54,253.44,253.51,546.0,248.828,248.9262,248.828,248.8968,546.0
2024-07-05 14:15:00,253.51,253.62,253.51,253.62,1254.0,248.8968,249.0048,248.8968,249.0048,1254.0
2024-07-05 14:20:00,253.61,253.65,253.52,253.55,3575.0,248.995,249.0342,248.9066,248.936,3575.0
2024-07-05 14:25:00,253.49,253.53,253.45,253.48,2276.0,248.8771,248.9164,248.8379,248.8673,2276.0
2024-07-05 14:30:00,253.49,253.83,253.47,253.82,4773.0,248.8771,249.211,248.8575,249.2011,4773.0
2024-07-05 14:35:00,253.79,253.83,253.68,253.73,2748.0,249.1717,249.211,249.0637,249.1128,2748.0
2024-07-05 14:40:00,253.8,253.92,253.8,253.88,2895.0,249.1815,249.2993,249.1815,249.26,2895.0
2024-07-05 14:45:00,253.85,253.9,253.81,253.9,2350.0,249.2306,249.2797,249.1913,249.2797,2350.0
2024-07-05 14:50:00,253.87,254.05,253.83,253.99,1517.0,249.2502,249.4269,249.211,249.368,1517.0
2024-07-05 14:55:00,253.96,254.21,253.96,254.08,4040.0,249.3386,249.584,249.3386,249.4564,4040.0
2024-07-05 15:00:00,254.13,254.18,254.02,254.08,3542.0,249.5055,249.5546,249.3975,249.4564,3542.0
2024-07-05 15:05:00,254.09,254.17,254.05,254.12,2304.0,249.4662,249.5448,249.4269,249.4957,2304.0
2024-07-05 15:10:00,254.14,254.22,254.13,254.19,1726.0,249.5153,249.5939,249.5055,249.5644,1726.0
2024-07-05 15:15:00,254.19,254.29,254.18,254.23,2926.0,249.5644,249.6626,249.5546,249.6037,2926.0
2024-07-05 15:20:00,254.22,254.23,254.13,254.2,3011.0,249.5939,249.6037,249.5055,249.5742,3011.0
2024-07-05 15:25:00,254.21,254.21,253.93,253.99,4651.0,249.584,249.584,249.3091,249.368,4651.0
2024-07-05 15:30:00,253.99,254.04,253.95,253.99,3096.0,249.368,249.4171,249.3288,249.368,3096.0
2024-07-05 15:35:00,253.99,254.2,253.96,254.18,7410.0,249.368,249.5742,249.3386,249.5546,7410.0
2024-07-05 15:40:00,254.2,254.24,253.99,254.0,5772.0,249.5742,249.6135,249.368,249.3779,5772.0
2024-07-05 15:45:00,254.02,254.07,253.95,254.02,8701.0,249.3975,249.4466,249.3288,249.3975,8701.0
2024-07-05 15:50:00,254.02,254.28,253.52,253.69,26037.0,249.3975,249.6528,248.9066,249.0735,26037.0
2024-07-05 15:55:00,253.69,253.71,252.45,252.65,109590.0,249.0735,249.0931,247.8561,248.0524,109590.0
2024-07-08 09:30:00,254.06,254.81,253.9,254.28,18709.0,249.4368,250.1731,249.2797,249.6528,18709.0
2024-07-08 09:35:00,254.41,255.38,254.31,255.06,8048.0,249.7804,250.7327,249.6822,250.4186,8048.0
2024-07-08 09:40:00,255.0,255.25,255.0,255.13,835.0,250.3597,250.6051,250.3597,250.4873,835.0
2024-07-08 09:45:00,255.04,255.07,254.31,254.83,5350.0,250.3989,250.4284,249.6822,250.1928,5350.0
2024-07-08 09:50:00,254.69,254.7,254.12,254.21,1555.0,250.0553,250.0651,249.4957,249.584,1555.0
2024-07-08 09:55:00,254.25,254.34,253.79,253.79,1757.0,249.6233,249.7117,249.1717,249.1717,1757.0
2024-07-08 10:00:00,254.19,254.64,254.19,254.51,6205.0,249.5644,250.0062,249.5644,249.8786,6205.0
2024-07-08 10:05:00,254.59,254.6,254.31,254.4,3649.0,249.9571,249.9669,249.6822,249.7706,3649.0
2024-07-08 10:10:00,254.32,254.69,254.22,254.5,3117.0,249.692,250.0553,249.5939,249.8688,3117.0
2024-07-08 10:15:00,254.45,254.88,254.17,254.48,14022.0,249.8197,250.2418,249.5448,249.8491,14022.0
2024-07-08 10:20:00,254.42,254.65,254.0,254.52,12772.0,249.7902,250.016,249.3779,249.8884,12772.0
2024-07-08 10:25:00,254.51,254.51,254.23,254.49,6254.0,249.8786,249.8786,249.6037,249.8589,6254.0
2024-07-08 10:30:00,254.33,254.91,254.33,254.89,4531.0,249.7019,250.2713,249.7019,250.2517,4531.0
2024-07-08 10:35:00,254.86,254.99,254.71,254.75,2207.0,250.2222,250.3498,250.0749,250.1142,2207.0
2024-07-08 10:40:00,254.75,254.75,254.25,254.38,2231.0,250.1142,250.1142,249.6233,249.7509,2231.0
2024-07-08 10:45:00,254.38,254.44,254.38,254.39,635.0,249.7509,249.8098,249.7509,249.7608,635.0
2024-07-08 10:50:00,254.5,254.72,254.47,254.72,1521.0,249.8688,250.0848,249.8393,250.0848,1521.0
2024-07-08 10:55:00,254.73,254.86,254.59,254.82,3545.0,250.0946,250.2222,249.9571,250.1829,3545.0
2024-07-08 11:00:00,254.74,254.8,254.46,254.58,3374.0,250.1044,250.1633,249.8295,249.9473,3374.0
2024-07-08 11:05:00,254.71,254.71,254.52,254.63,5870.0,250.0749,250.0749,249.8884,249.9964,5870.0
2024-07-08 11:10:00,254.72,255.06,254.72,254.99,3094.0,250.0848,250.4186,250.0848,250.3498,3094.0
2024-07-08 11:15:00,254.99,254.99,254.64,254.65,3386.0,250.3498,250.3498,250.0062,250.016,3386.0
2024-07-08 11:20:00,254.65,254.73,254.49,254.53,3218.0,250.016,250.0946,249.8589,249.8982,3218.0
2024-07-08 11:25:00,254.62,254.81,254.59,254.62,1930.0,249.9866,250.1731,249.9571,249.9866,1930.0
2024-07-08 11:30:00,254.59,254.62,254.32,254.32,4997.0,249.9571,249.9866,249.692,249.692,4997.0
2024-07-08 11:35:00,254.21,254.54,254.02,254.54,2759.0,249.584,249.908,249.3975,249.908,2759.0
2024-07-08 11:40:00,254.44,254.6,254.42,254.49,3209.0,249.8098,249.9669,249.7902,249.8589,3209.0
2024-07-08 11:45:00,254.57,254.69,254.48,254.54,2060.0,249.9375,250.0553,249.8491,249.908,2060.0
2024-07-08 11:50:00,254.41,254.49,254.24,254.35,5244.0,249.7804,249.8589,249.6135,249.7215,5244.0
2024-07-08 11:55:00,254.34,254.38,254.24,254.25,4513.0,249.7117,249.7509,249.6135,249.6233,4513.0
2024-07-08 12:00:00,254.3,254.54,254.24,254.54,4938.0,249.6724,249.908,249.6135,249.908,4938.0
2024-07-08 12:05:00,254.4,254.5,254.28,254.48,17309.0,249.7706,249.8688,249.6528,249.8491,17309.0
2024-07-08 12:10:00,254.46,254.73,254.45,254.73,600.0,249.8295,250.0946,249.8197,250.0946,600.0
2024-07-08 12:15:00,254.53,254.67,254.53,254.62,956.0,249.8982,250.0357,249.8982,249.9866,956.0
2024-07-08 12:20:00,254.56,254.59,254.5,254.53,1419.0,249.9277,249.9571,249.8688,249.8982,1419.0
2024-07-08 12:25:00,254.54,254.74,254.54,254.7,1017.0,249.908,250.1044,249.908,250.0651,1017.0
2024-07-08 12:30:00,254.72,254.87,254.71,254.79,1654.0,250.0848,250.232,250.0749,250.1535,1654.0
2024-07-08 12:35:00,254.8,254.95,254.73,254.95,1151.0,250.1633,250.3106,250.0946,250.3106,1151.0
2024-07-08 12:40:00,254.95,255.0,254.76,254.82,3857.0,250.3106,250.3597,250.124,250.1829,3857.0
2024-07-08 12:45:00,254.84,255.05,254.82,255.05,5549.0,250.2026,250.4087,250.1829,250.4087,5549.0
2024-07-08 12:50:00,255.05,255.05,254.98,255.05,3300.0,250.4087,250.4087,250.34,250.4087,3300.0
2024-07-08 12:55:00,255.13,255.17,255.13,255.17,211.0,250.4873,250.5266,250.4873,250.5266,211.0
2024-07-08 13:00:00,255.09,255.19,254.98,255.06,4914.0,250.448,250.5462,250.34,250.4186,4914.0
2024-07-08 13:05:00,254.96,255.06,254.78,255.03,4981.0,250.3204,250.4186,250.1437,250.3891,4981.0
2024-07-08 13:10:00,254.98,255.14,254.88,254.89,2365.0,250.34,250.4971,250.2418,250.2517,2365.0
2024-07-08 13:15:00,255.09,255.1,255.04,255.05,1157.0,250.448,250.4578,250.3989,250.4087,1157.0
2024-07-08 13:20:00,255.1,255.24,254.99,255.09,4639.0,250.4578,250.5953,250.3498,250.448,4639.0
2024-07-08 13:25:00,255.1,255.19,255.05,255.05,667.0,250.4578,250.5462,250.4087,250.4087,667.0
2024-07-08 13:30:00,255.11,255.15,255.01,255.12,2234.0,250.4677,250.5069,250.3695,250.4775,2234.0
2024-07-08 13:35:00,255.0,255.09,255.0,255.09,300.0,250.3597,250.448,250.3597,250.448,300.0
2024-07-08 13:40:00,255.0,255.19,254.98,255.16,11371.0,250.3597,250.5462,250.34,250.5167,11371.0
2024-07-08 13:45:00,255.18,255.35,255.1,255.24,1874.0,250.5364,250.7033,250.4578,250.5953,1874.0
2024-07-08 13:50:00,255.25,255.25,254.98,255.03,6571.0,250.6051,250.6051,250.34,250.3891,6571.0
2024-07-08 13:55:00,255.07,255.17,255.07,255.09,961.0,250.4284,250.5266,250.4284,250.448,961.0
2024-07-08 14:00:00,255.09,255.09,254.89,254.91,2551.0,250.448,250.448,250.2517,250.2713,2551.0
2024-07-08 14:05:00,254.98,255.04,254.89,254.93,665.0,250.34,250.3989,250.2517,250.2909,665.0
2024-07-08 14:10:00,254.88,254.97,254.75,254.8,9562.0,250.2418,250.3302,250.1142,250.1633,9562.0
2024-07-08 14:15:00,254.82,254.94,254.82,254.87,1299.0,250.1829,250.3008,250.1829,250.232,1299.0
2024-07-08 14:20:00,254.87,255.05,254.72,255.05,9606.0,250.232,250.4087,250.0848,250.4087,9606.0
2024-07-08 14:25:00,254.97,255.15,254.7,254.82,111446.0,250.3302,250.5069,250.0651,250.1829,111446.0
2024-07-08 14:30:00,254.82,254.94,254.75,254.77,4967.0,250.1829,250.3008,250.1142,250.1338,4967.0
2024-07-08 14:35:00,254.75,254.75,254.47,254.62,10472.0,250.1142,250.1142,249.8393,249.9866,10472.0
2024-07-08 14:40:00,254.52,254.58,254.41,254.58,6844.0,249.8884,249.9473,249.7804,249.9473,6844.0
2024-07-08 14:45:00,254.5,254.94,254.5,254.87,12214.0,249.8688,250.3008,249.8688,250.232,12214.0
2024-07-08 14:50:00,254.9,254.98,254.75,254.78,3564.0,250.2615,250.34,250.1142,250.1437,3564.0
2024-07-08 14:55:00,254.83,254.9,254.75,254.83,5687.0,250.1928,250.2615,250.1142,250.1928,5687.0
2024-07-08 15:00:00,254.75,254.86,254.75,254.79,5223.0,250.1142,250.2222,250.1142,250.1535,5223.0
2024-07-08 15:05:00,254.8,254.8,254.75,254.77,9900.0,250.1633,250.1633,250.1142,250.1338,9900.0
2024-07-08 15:10:00,254.73,255.22,254.7,255.11,5780.0,250.0946,250.5757,250.0651,250.4677,5780.0
2024-07-08 15:15:00,255.09,255.13,254.99,255.01,2897.0,250.448,250.4873,250.3498,250.3695,2897.0
2024-07-08 15:20:00,255.03,255.1,254.89,255.06,4904.0,250.3891,250.4578,250.2517,250.4186,4904.0
2024-07-08 15:25:00,255.12,255.14,255.0,255.04,4733.0,250.4775,250.4971,250.3597,250.3989,4733.0
2024-07-08 15:30:00,255.0,255.25,255.0,255.15,4569.0,250.3597,250.6051,250.3597,250.5069,4569.0
2024-07-08 15:35:00,255.18,255.21,255.11,255.17,5191.0,250.5364,250.5658,250.4677,250.5266,5191.0
2024-07-08 15:40:00,255.17,255.22,255.0,255.04,5703.0,250.5266,250.5757,250.3597,250.3989,5703.0
2024-07-08 15:45:00,255.04,255.05,254.89,254.89,6713.0,250.3989,250.4087,250.2517,250.2517,6713.0
2024-07-08 15:50:00,254.84,254.88,254.62,254.73,16329.0,250.2026,250.2418,249.9866,250.0946,16329.0
2024-07-08 15:55:00,254.67,254.99,254.67,254.96,88868.0,250.0357,250.3498,250.0357,250.3204,88868.0
2024-07-09 09:30:00,254.27,254.69,253.87,254.34,18517.0,249.6429,250.0553,249.2502,249.7117,18517.0
2024-07-09 09:35:00,254.3,254.91,254.07,254.31,6625.0,249.6724,250.2713,249.4466,249.6822,6625.0
2024-07-09 09:40:00,254.14,254.65,254.14,254.22,2532.0,249.5153,250.016,249.5153,249.5939,2532.0
2024-07-09 09:45:00,254.37,254.73,254.33,254.56,4578.0,249.7411,250.0946,249.7019,249.9277,4578.0
2024-07-09 09:50:00,254.54,254.64,254.31,254.35,2829.0,249.908,250.0062,249.6822,249.7215,2829.0
2024-07-09 09:55:00,254.4,254.53,254.32,254.39,5653.0,249.7706,249.8982,249.692,249.7608,5653.0
2024-07-09 10:00:00,254.39,254.52,254.19,254.33,13005.0,249.7608,249.8884,249.5644,249.7019,13005.0
2024-07-09 10:05:00,254.32,254.83,254.1,254.51,28824.0,249.692,250.1928,249.476,249.8786,28824.0
2024-07-09 10:10:00,254.67,254.77,254.55,254.66,6457.0,250.0357,250.1338,249.9178,250.0258,6457.0
2024-07-09 10:15:00,254.76,254.97,254.47,254.6,7197.0,250.124,250.3302,249.8393,249.9669,7197.0
2024-07-09 10:20:00,254.57,254.86,254.45,254.73,10715.0,249.9375,250.2222,249.8197,250.0946,10715.0
2024-07-09 10:25:00,254.72,254.73,254.36,254.47,6043.0,250.0848,250.0946,249.7313,249.8393,6043.0
2024-07-09 10:30:00,254.48,254.82,254.33,254.82,29331.0,249.8491,250.1829,249.7019,250.1829,29331.0
2024-07-09 10:35:00,254.96,255.0,254.27,254.44,83472.0,250.3204,250.3597,249.6429,249.8098,83472.0
2024-07-09 10:40:00,254.39,254.55,254.3,254.41,15291.0,249.7608,249.9178,249.6724,249.7804,15291.0
2024-07-09 10:45:00,254.41,254.77,254.09,254.68,75209.0,249.7804,250.1338,249.4662,250.0455,75209.0
2024-07-09 10:50:00,254.68,254.89,254.63,254.7,3299.0,250.0455,250.2517,249.9964,250.0651,3299.0
2024-07-09 10:55:00,254.7,254.7,254.5,254.56,11684.0,250.0651,250.0651,249.8688,249.9277,11684.0
2024-07-09 11:00:00,254.55,254.82,254.18,254.82,100081.0,249.9178,250.1829,249.5546,250.1829,100081.0
2024-07-09 11:05:00,254.8,254.8,254.33,254.44,8303.0,250.1633,250.1633,249.7019,249.8098,8303.0
2024-07-09 11:10:00,254.44,254.81,254.37,254.44,55004.0,249.8098,250.1731,249.7411,249.8098,55004.0
2024-07-09 11:15:00,254.45,254.73,254.44,254.61,5840.0,249.8197,250.0946,249.8098,249.9768,5840.0
2024-07-09 11:20:00,254.55,254.67,254.55,254.67,2443.0,249.9178,250.0357,249.9178,250.0357,2443.0
2024-07-09 11:25:00,254.68,254.79,254.55,254.56,7873.0,250.0455,250.1535,249.9178,249.9277,7873.0
2024-07-09 11:30:00,254.56,254.67,254.55,254.6,3259.0,249.9277,250.0357,249.9178,249.9669,3259.0
2024-07-09 11:35:00,254.55,254.6,254.55,254.59,1686.0,249.9178,249.9669,249.9178,249.9571,1686.0
2024-07-09 11:40:00,254.6,254.76,254.54,254.66,17830.0,249.9669,250.124,249.908,250.0258,17830.0
2024-07-09 11:45:00,254.66,255.0,254.66,254.87,5738.0,250.0258,250.3597,250.0258,250.232,5738.0
2024-07-09 11:50:00,254.83,255.02,254.7,255.02,15491.0,250.1928,250.3793,250.0651,250.3793,15491.0
2024-07-09 11:55:00,255.01,255.21,255.0,255.2,5027.0,250.3695,250.5658,250.3597,250.556,5027.0
2024-07-09 12:00:00,255.13,255.13,254.92,255.06,4305.0,250.4873,250.4873,250.2811,250.4186,4305.0
2024-07-09 12:05:00,254.99,255.16,254.98,255.16,2965.0,250.3498,250.5167,250.34,250.5167,2965.0
2024-07-09 12:10:00,255.15,255.18,255.05,255.12,700.0,250.5069,250.5364,250.4087,250.4775,700.0
2024-07-09 12:15:00,255.08,255.19,255.07,255.16,960.0,250.4382,250.5462,250.4284,250.5167,960.0
2024-07-09 12:20:00,255.03,255.11,254.94,255.1,2823.0,250.3891,250.4677,250.3008,250.4578,2823.0
2024-07-09 12:25:00,255.03,255.19,254.99,255.06,3279.0,250.3891,250.5462,250.3498,250.4186,3279.0
2024-07-09 12:30:00,255.0,255.1,254.93,255.0,2327.0,250.3597,250.4578,250.2909,250.3597,2327.0
2024-07-09 12:35:00,255.08,255.08,254.92,254.97,1948.0,250.4382,250.4382,250.2811,250.3302,1948.0
2024-07-09 12:40:00,255.02,255.3,255.0,255.3,5476.0,250.3793,250.6542,250.3597,250.6542,5476.0
2024-07-09 12:45:00,255.24,255.61,255.23,255.26,4861.0,250.5953,250.9586,250.5855,250.6149,4861.0
2024-07-09 12:50:00,255.27,255.27,255.05,255.26,2572.0,250.6247,250.6247,250.4087,250.6149,2572.0
2024-07-09 12:55:00,255.27,255.51,255.24,255.41,3768.0,250.6247,250.8604,250.5953,250.7622,3768.0
2024-07-09 13:00:00,255.46,255.79,255.45,255.79,1600.0,250.8113,251.1353,250.8015,251.1353,1600.0
2024-07-09 13:05:00,255.72,255.72,255.5,255.5,4208.0,251.0666,251.0666,250.8506,250.8506,4208.0
2024-07-09 13:10:00,255.59,255.9,255.58,255.85,3241.0,250.9389,251.2433,250.9291,251.1942,3241.0
2024-07-09 13:15:00,255.83,255.83,255.43,255.45,8088.0,251.1746,251.1746,250.7818,250.8015,8088.0
2024-07-09 13:20:00,255.34,255.37,255.22,255.22,1157.0,250.6935,250.7229,250.5757,250.5757,1157.0
2024-07-09 13:25:00,255.25,255.48,255.25,255.34,2552.0,250.6051,250.8309,250.6051,250.6935,2552.0
2024-07-09 13:30:00,255.34,255.45,255.25,255.32,2067.0,250.6935,250.8015,250.6051,250.6738,2067.0
2024-07-09 13:35:00,255.3,255.44,255.17,255.23,1628.0,250.6542,250.7917,250.5266,250.5855,1628.0
2024-07-09 13:40:00,255.1,255.12,254.94,254.96,4703.0,250.4578,250.4775,250.3008,250.3204,4703.0
2024-07-09 13:45:00,255.02,255.15,254.75,254.84,3085.0,250.3793,250.5069,250.1142,250.2026,3085.0
2024-07-09 13:50:00,254.76,254.91,254.6,254.76,7512.0,250.124,250.2713,249.9669,250.124,7512.0
2024-07-09 13:55:00,254.74,254.74,254.65,254.65,3990.0,250.1044,250.1044,250.016,250.016,3990.0
2024-07-09 14:00:00,254.65,254.73,254.62,254.67,27139.0,250.016,250.0946,249.9866,250.0357,27139.0
2024-07-09 14:05:00,254.7,254.83,254.67,254.67,3739.0,250.0651,250.1928,250.0357,250.0357,3739.0
2024-07-09 14:10:00,254.76,255.24,254.75,255.11,6881.0,250.124,250.5953,250.1142,250.4677,6881.0
2024-07-09 14:15:00,255.06,255.06,254.98,254.99,1813.0,250.4186,250.4186,250.34,250.3498,1813.0
2024-07-09 14:20:00,254.98,255.05,254.97,254.97,1037.0,250.34,250.4087,250.3302,250.3302,1037.0
2024-07-09 14:25:00,254.97,254.98,254.84,254.85,1422.0,250.3302,250.34,250.2026,250.2124,1422.0
2024-07-09 14:30:00,254.75,254.83,254.65,254.73,30307.0,250.1142,250.1928,250.016,250.0946,30307.0
2024-07-09 14:35:00,254.74,254.96,254.73,254.9,7212.0,250.1044,250.3204,250.0946,250.2615,7212.0
2024-07-09 14:40:00,254.87,254.95,254.74,254.83,4507.0,250.232,250.3106,250.1044,250.1928,4507.0
2024-07-09 14:45:00,254.83,255.09,254.82,254.97,4970.0,250.1928,250.448,250.1829,250.3302,4970.0
2024-07-09 14:50:00,254.96,254.99,254.75,254.76,9235.0,250.3204,250.3498,250.1142,250.124,9235.0
2024-07-09 14:55:00,254.76,254.76,254.5,254.53,2795.0,250.124,250.124,249.8688,249.8982,2795.0
2024-07-09 15:00:00,254.5,254.64,254.44,254.5,6833.0,249.8688,250.0062,249.8098,249.8688,6833.0
2024-07-09 15:05:00,254.5,254.63,254.48,254.5,6951.0,249.8688,249.9964,249.8491,249.8688,6951.0
2024-07-09 15:10:00,254.58,254.59,254.5,254.57,7780.0,249.9473,249.9571,249.8688,249.9375,7780.0
2024-07-09 15:15:00,254.57,254.64,254.46,254.55,11339.0,249.9375,250.0062,249.8295,249.9178,11339.0
2024-07-09 15:20:00,254.58,254.77,254.57,254.68,4816.0,249.9473,250.1338,249.9375,250.0455,4816.0
2024-07-09 15:25:00,254.68,254.8,254.63,254.77,23407.0,250.0455,250.1633,249.9964,250.1338,23407.0
2024-07-09 15:30:00,254.74,254.77,254.69,254.71,33117.0,250.1044,250.1338,250.0553,250.0749,33117.0
2024-07-09 15:35:00,254.71,254.84,254.71,254.71,11255.0,250.0749,250.2026,250.0749,250.0749,11255.0
2024-07-09 15:40:00,254.71,254.75,254.71,254.71,24462.0,250.0749,250.1142,250.0749,250.0749,24462.0
2024-07-09 15:45:00,254.73,254.78,254.64,254.75,26780.0,250.0946,250.1437,250.0062,250.1142,26780.0
2024-07-09 15:50:00,254.8,254.84,254.38,254.46,25687.0,250.1633,250.2026,249.7509,249.8295,25687.0
2024-07-09 15:55:00,254.41,254.83,253.97,254.71,117479.0,249.7804,250.1928,249.3484,250.0749,117479.0
2024-07-10 09:30:00,256.7,257.72,256.12,256.63,36044.0,252.0287,253.0302,251.4593,251.96,36044.0
2024-07-10 09:35:00,256.63,256.63,256.61,256.61,200.0,251.96,251.96,251.9404,251.9404,200.0
2024-07-10 09:40:00,256.6,256.89,256.18,256.88,7930.0,251.9305,252.2153,251.5182,252.2054,7930.0
2024-07-10 09:45:00,257.1,257.26,256.84,257.03,6440.0,252.4214,252.5785,252.1662,252.3527,6440.0
2024-07-10 09:50:00,256.95,256.96,256.57,256.75,4922.0,252.2742,252.284,251.9011,252.0778,4922.0
2024-07-10 09:55:00,256.74,256.88,256.4,256.41,16456.0,252.068,252.2054,251.7342,251.744,16456.0
2024-07-10 10:00:00,256.32,256.33,255.15,255.21,58423.0,251.6556,251.6655,250.5069,250.5658,58423.0
2024-07-10 10:05:00,255.2,255.72,254.86,255.68,34986.0,250.556,251.0666,250.2222,251.0273,34986.0
2024-07-10 10:10:00,255.63,255.63,255.27,255.28,25444.0,250.9782,250.9782,250.6247,250.6346,25444.0
2024-07-10 10:15:00,255.27,255.34,254.94,255.2,142728.0,250.6247,250.6935,250.3008,250.556,142728.0
2024-07-10 10:20:00,255.16,255.59,254.9,255.52,164067.0,250.5167,250.9389,250.2615,250.8702,164067.0
2024-07-10 10:25:00,255.47,255.54,254.91,255.21,13029.0,250.8211,250.8898,250.2713,250.5658,13029.0
2024-07-10 10:30:00,255.1,255.26,254.94,255.09,4463.0,250.4578,250.6149,250.3008,250.448,4463.0
2024-07-10 10:35:00,254.9,255.24,254.57,255.2,80520.0,250.2615,250.5953,249.9375,250.556,80520.0
2024-07-10 10:40:00,255.2,255.34,254.36,254.67,191851.0,250.556,250.6935,249.7313,250.0357,191851.0
2024-07-10 10:45:00,254.5,255.41,254.11,255.38,70371.0,249.8688,250.7622,249.4859,250.7327,70371.0
2024-07-10 10:50:00,255.35,255.52,255.2,255.4,46081.0,250.7033,250.8702,250.556,250.7524,46081.0
2024-07-10 10:55:00,255.29,255.57,255.16,255.4,21993.0,250.6444,250.9193,250.5167,250.7524,21993.0
2024-07-10 11:00:00,255.32,255.7,255.17,255.54,12978.0,250.6738,251.0469,250.5266,250.8898,12978.0
2024-07-10 11:05:00,255.44,255.65,255.34,255.5,71794.0,250.7917,250.9978,250.6935,250.8506,71794.0
2024-07-10 11:10:00,255.32,255.42,255.16,255.4,8123.0,250.6738,250.772,250.5167,250.7524,8123.0
2024-07-10 11:15:00,255.35,255.68,255.16,255.51,3633.0,250.7033,251.0273,250.5167,250.8604,3633.0
2024-07-10 11:20:00,255.56,256.03,255.48,255.78,7558.0,250.9095,251.3709,250.8309,251.1255,7558.0
2024-07-10 11:25:00,255.78,255.93,255.5,255.8,2920.0,251.1255,251.2727,250.8506,251.1451,2920.0
2024-07-10 11:30:00,255.85,255.85,255.5,255.56,2968.0,251.1942,251.1942,250.8506,250.9095,2968.0
2024-07-10 11:35:00,255.68,255.68,255.31,255.51,2216.0,251.0273,251.0273,250.664,250.8604,2216.0
2024-07-10 11:40:00,255.58,256.09,255.52,256.06,4410.0,250.9291,251.4298,250.8702,251.4004,4410.0
2024-07-10 11:45:00,255.96,256.18,255.82,256.0,13222.0,251.3022,251.5182,251.1647,251.3415,13222.0
2024-07-10 11:50:00,255.91,256.01,255.84,255.92,2538.0,251.2531,251.3513,251.1844,251.2629,2538.0
2024-07-10 11:55:00,256.0,256.1,255.84,256.03,5486.0,251.3415,251.4396,251.1844,251.3709,5486.0
2024-07-10 12:00:00,255.99,256.08,255.91,256.05,3706.0,251.3316,251.42,251.2531,251.3906,3706.0
2024-07-10 12:05:00,256.07,256.22,255.96,256.09,9460.0,251.4102,251.5575,251.3022,251.4298,9460.0
2024-07-10 12:10:00,256.06,256.35,255.98,256.34,4422.0,251.4004,251.6851,251.3218,251.6753,4422.0
2024-07-10 12:15:00,256.26,256.38,255.95,256.03,7369.0,251.5967,251.7145,251.2924,251.3709,7369.0
2024-07-10 12:20:00,255.96,256.38,255.92,256.25,2564.0,251.3022,251.7145,251.2629,251.5869,2564.0
2024-07-10 12:25:00,256.25,256.39,256.22,256.29,1863.0,251.5869,251.7244,251.5575,251.6262,1863.0
2024-07-10 12:30:00,256.12,256.17,256.03,256.04,2147.0,251.4593,251.5084,251.3709,251.3807,2147.0
2024-07-10 12:35:00,256.16,256.16,256.02,256.03,2825.0,251.4986,251.4986,251.3611,251.3709,2825.0
2024-07-10 12:40:00,256.03,256.14,256.01,256.06,2677.0,251.3709,251.4789,251.3513,251.4004,2677.0
2024-07-10 12:45:00,255.94,256.03,255.78,255.88,2549.0,251.2826,251.3709,251.1255,251.2236,2549.0
2024-07-10 12:50:00,255.9,256.1,255.84,255.99,5619.0,251.2433,251.4396,251.1844,251.3316,5619.0
2024-07-10 12:55:00,255.94,256.0,255.61,255.61,2909.0,251.2826,251.3415,250.9586,250.9586,2909.0
2024-07-10 13:00:00,255.67,255.87,255.61,255.82,1291.0,251.0175,251.2138,250.9586,251.1647,1291.0
2024-07-10 13:05:00,255.97,256.09,255.68,255.9,4792.0,251.312,251.4298,251.0273,251.2433,4792.0
2024-07-10 13:10:00,255.93,256.06,255.73,255.73,5812.0,251.2727,251.4004,251.0764,251.0764,5812.0
2024-07-10 13:15:00,255.77,255.77,255.59,255.64,4900.0,251.1156,251.1156,250.9389,250.988,4900.0
2024-07-10 13:20:00,255.64,255.64,255.29,255.29,3002.0,250.988,250.988,250.6444,250.6444,3002.0
2024-07-10 13:25:00,255.51,255.51,255.31,255.33,2933.0,250.8604,250.8604,250.664,250.6837,2933.0
2024-07-10 13:30:00,255.28,255.46,255.15,255.31,8446.0,250.6346,250.8113,250.5069,250.664,8446.0
2024-07-10 13:35:00,255.3,255.48,255.06,255.35,7242.0,250.6542,250.8309,250.4186,250.7033,7242.0
2024-07-10 13:40:00,255.34,255.68,255.28,255.5,7228.0,250.6935,251.0273,250.6346,250.8506,7228.0
2024-07-10 13:45:00,255.43,255.59,255.3,255.44,11824.0,250.7818,250.9389,250.6542,250.7917,11824.0
2024-07-10 13:50:00,255.4,255.54,255.3,255.43,2305.0,250.7524,250.8898,250.6542,250.7818,2305.0
2024-07-10 13:55:00,255.54,255.68,255.43,255.68,3740.0,250.8898,251.0273,250.7818,251.0273,3740.0
2024-07-10 14:00:00,255.5,255.69,255.5,255.58,804.0,250.8506,251.0371,250.8506,250.9291,804.0
2024-07-10 14:05:00,255.58,255.66,255.36,255.63,2259.0,250.9291,251.0076,250.7131,250.9782,2259.0
2024-07-10 14:10:00,255.77,255.77,255.61,255.71,1315.0,251.1156,251.1156,250.9586,251.0567,1315.0
2024-07-10 14:15:00,255.67,255.7,255.47,255.65,5907.0,251.0175,251.0469,250.8211,250.9978,5907.0
2024-07-10 14:20:00,255.55,255.74,255.37,255.38,1358.0,250.8997,251.0862,250.7229,250.7327,1358.0
2024-07-10 14:25:00,255.49,255.49,255.31,255.45,1000.0,250.8407,250.8407,250.664,250.8015,1000.0
2024-07-10 14:30:00,255.34,255.64,255.34,255.48,4478.0,250.6935,250.988,250.6935,250.8309,4478.0
2024-07-10 14:35:00,255.41,255.68,255.41,255.66,5039.0,250.7622,251.0273,250.7622,251.0076,5039.0
2024-07-10 14:40:00,255.58,255.66,255.58,255.66,805.0,250.9291,251.0076,250.9291,251.0076,805.0
2024-07-10 14:45:00,255.7,255.79,255.51,255.66,5006.0,251.0469,251.1353,250.8604,251.0076,5006.0
2024-07-10 14:50:00,255.67,255.77,255.51,255.64,5106.0,251.0175,251.1156,250.8604,250.988,5106.0
2024-07-10 14:55:00,255.63,255.7,255.55,255.61,5614.0,250.9782,251.0469,250.8997,250.9586,5614.0
2024-07-10 15:00:00,255.58,255.69,255.53,255.55,2752.0,250.9291,251.0371,250.88,250.8997,2752.0
2024-07-10 15:05:00,255.53,255.53,255.26,255.35,5735.0,250.88,250.88,250.6149,250.7033,5735.0
2024-07-10 15:10:00,255.26,255.5,255.25,255.47,4614.0,250.6149,250.8506,250.6051,250.8211,4614.0
2024-07-10 15:15:00,255.44,255.47,255.32,255.33,1150.0,250.7917,250.8211,250.6738,250.6837,1150.0
2024-07-10 15:20:00,255.44,255.46,255.27,255.45,5646.0,250.7917,250.8113,250.6247,250.8015,5646.0
2024-07-10 15:25:00,255.34,255.51,255.26,255.51,6321.0,250.6935,250.8604,250.6149,250.8604,6321.0
2024-07-10 15:30:00,255.36,255.65,255.36,255.45,3971.0,250.7131,250.9978,250.7131,250.8015,3971.0
2024-07-10 15:35:00,255.4,255.53,255.31,255.37,4513.0,250.7524,250.88,250.664,250.7229,4513.0
2024-07-10 15:40:00,255.3,255.56,255.27,255.35,5771.0,250.6542,250.9095,250.6247,250.7033,5771.0
2024-07-10 15:45:00,255.46,255.6,255.38,255.5,8470.0,250.8113,250.9487,250.7327,250.8506,8470.0
2024-07-10 15:50:00,255.5,255.68,255.29,255.29,19634.0,250.8506,251.0273,250.6444,250.6444,19634.0
2024-07-10 15:55:00,255.38,256.0,255.35,255.78,73025.0,250.7327,251.3415,250.7033,251.1255,73025.0
2024-07-11 09:30:00,256.14,257.24,255.74,256.5,196779.0,251.4789,252.5589,251.0862,251.8324,196779.0
2024-07-11 09:35:00,256.85,257.2,256.57,257.09,2280.0,252.176,252.5196,251.9011,252.4116,2280.0
2024-07-11 09:40:00,258.15,258.5,258.0,258.5,2968.0,253.4523,253.796,253.3051,253.796,2968.0
2024-07-11 09:45:00,258.47,259.4,258.47,259.4,2048.0,253.7665,254.6796,253.7665,254.6796,2048.0
2024-07-11 09:50:00,259.6,260.79,259.25,260.79,3610.0,254.876,256.0443,254.5323,256.0443,3610.0
2024-07-11 09:55:00,260.63,260.77,260.32,260.33,6023.0,255.8872,256.0247,255.5828,255.5927,6023.0
2024-07-11 10:00:00,260.44,261.08,260.44,261.08,6686.0,255.7007,256.329,255.7007,256.329,6686.0
2024-07-11 10:05:00,260.95,261.81,260.88,261.81,6440.0,256.2014,257.0457,256.1327,257.0457,6440.0
2024-07-11 10:10:00,261.81,262.32,261.72,262.32,6132.0,257.0457,257.5465,256.9574,257.5465,6132.0
2024-07-11 10:15:00,262.31,262.54,261.67,261.92,10779.0,257.5366,257.7625,256.9083,257.1537,10779.0
2024-07-11 10:20:00,261.94,262.01,259.23,259.24,29852.0,257.1734,257.2421,254.5127,254.5225,29852.0
2024-07-11 10:25:00,258.82,258.92,256.02,256.92,82762.0,254.1101,254.2083,251.3611,252.2447,82762.0
2024-07-11 10:30:00,257.41,259.0,257.35,258.42,33911.0,252.7258,254.2869,252.6669,253.7174,33911.0
2024-07-11 10:35:00,258.17,259.29,257.89,259.02,23795.0,253.472,254.5716,253.1971,254.3065,23795.0
2024-07-11 10:40:00,259.01,259.01,257.67,257.86,6669.0,254.2967,254.2967,252.9811,253.1676,6669.0
2024-07-11 10:45:00,258.03,259.43,258.03,259.39,5794.0,253.3345,254.709,253.3345,254.6698,5794.0
2024-07-11 10:50:00,259.34,259.34,258.19,258.19,14414.0,254.6207,254.6207,253.4916,253.4916,14414.0
2024-07-11 10:55:00,258.35,258.82,257.72,258.39,32666.0,253.6487,254.1101,253.0302,253.688,32666.0
2024-07-11 11:00:00,258.76,258.95,258.59,258.77,4696.0,254.0512,254.2378,253.8843,254.0611,4696.0
2024-07-11 11:05:00,258.76,258.79,258.53,258.61,4347.0,254.0512,254.0807,253.8254,253.904,4347.0
2024-07-11 11:10:00,258.62,259.08,258.62,258.63,4560.0,253.9138,254.3654,253.9138,253.9236,4560.0
2024-07-11 11:15:00,258.79,259.11,258.45,259.11,4460.0,254.0807,254.3949,253.7469,254.3949,4460.0
2024-07-11 11:20:00,259.09,259.49,258.75,259.23,13752.0,254.3752,254.768,254.0414,254.5127,13752.0
2024-07-11 11:25:00,259.22,259.49,259.07,259.07,2425.0,254.5029,254.768,254.3556,254.3556,2425.0
2024-07-11 11:30:00,259.17,259.52,258.99,259.01,8227.0,254.4538,254.7974,254.2771,254.2967,8227.0
2024-07-11 11:35:00,259.09,259.28,258.93,259.09,4760.0,254.3752,254.5618,254.2181,254.3752,4760.0
2024-07-11 11:40:00,259.06,259.69,259.01,259.68,8193.0,254.3458,254.9643,254.2967,254.9545,8193.0
2024-07-11 11:45:00,259.68,260.0,259.63,259.82,7101.0,254.9545,255.2687,254.9054,255.0919,7101.0
2024-07-11 11:50:00,259.82,259.94,259.62,259.92,9746.0,255.0919,255.2098,254.8956,255.1901,9746.0
2024-07-11 11:55:00,259.92,260.09,259.38,259.38,6312.0,255.1901,255.357,254.66,254.66,6312.0
2024-07-11 12:00:00,259.37,259.52,259.35,259.45,4230.0,254.6501,254.7974,254.6305,254.7287,4230.0
2024-07-11 12:05:00,259.38,259.45,259.12,259.4,3536.0,254.66,254.7287,254.4047,254.6796,3536.0
2024-07-11 12:10:00,259.47,259.47,259.33,259.44,2740.0,254.7483,254.7483,254.6109,254.7189,2740.0
2024-07-11 12:15:00,259.53,259.58,259.32,259.32,2612.0,254.8072,254.8563,254.601,254.601,2612.0
2024-07-11 12:20:00,259.3,259.33,259.23,259.32,1434.0,254.5814,254.6109,254.5127,254.601,1434.0
2024-07-11 12:25:00,259.35,259.59,258.95,258.95,11709.0,254.6305,254.8661,254.2378,254.2378,11709.0
2024-07-11 12:30:00,258.95,259.34,258.84,258.84,9039.0,254.2378,254.6207,254.1298,254.1298,9039.0
2024-07-11 12:35:00,258.84,259.11,258.67,258.92,8523.0,254.1298,254.3949,253.9629,254.2083,8523.0
2024-07-11 12:40:00,258.79,259.04,258.62,258.93,5267.0,254.0807,254.3261,253.9138,254.2181,5267.0
2024-07-11 12:45:00,258.97,259.08,258.87,259.08,2302.0,254.2574,254.3654,254.1592,254.3654,2302.0
2024-07-11 12:50:00,259.05,259.05,258.82,258.82,1504.0,254.336,254.336,254.1101,254.1101,1504.0
2024-07-11 12:55:00,258.82,259.08,258.75,259.07,4496.0,254.1101,254.3654,254.0414,254.3556,4496.0
2024-07-11 13:00:00,258.99,259.24,258.99,259.2,5099.0,254.2771,254.5225,254.2771,254.4832,5099.0
2024-07-11 13:05:00,259.18,259.18,258.73,258.92,5971.0,254.4636,254.4636,254.0218,254.2083,5971.0
2024-07-11 13:10:00,258.99,259.31,258.91,259.3,3824.0,254.2771,254.5912,254.1985,254.5814,3824.0
2024-07-11 13:15:00,259.17,259.43,259.17,259.26,1755.0,254.4538,254.709,254.4538,254.5421,1755.0
2024-07-11 13:20:00,259.3,259.3,258.41,258.41,3808.0,254.5814,254.5814,253.7076,253.7076,3808.0
2024-07-11 13:25:00,258.41,258.49,258.16,258.16,6016.0,253.7076,253.7862,253.4622,253.4622,6016.0
2024-07-11 13:30:00,258.15,258.29,258.04,258.12,3601.0,253.4523,253.5898,253.3443,253.4229,3601.0
2024-07-11 13:35:00,258.12,258.29,258.0,258.0,11411.0,253.4229,253.5898,253.3051,253.3051,11411.0
2024-07-11 13:40:00,258.06,258.15,257.97,258.07,5117.0,253.364,253.4523,253.2756,253.3738,5117.0
2024-07-11 13:45:00,258.07,258.23,257.97,257.98,9015.0,253.3738,253.5309,253.2756,253.2854,9015.0
2024-07-11 13:50:00,258.04,258.23,257.79,258.15,9581.0,253.3443,253.5309,253.0989,253.4523,9581.0
2024-07-11 13:55:00,258.28,258.5,258.2,258.45,4488.0,253.58,253.796,253.5014,253.7469,4488.0
2024-07-11 14:00:00,258.45,258.46,258.24,258.43,2579.0,253.7469,253.7567,253.5407,253.7272,2579.0
2024-07-11 14:05:00,258.4,258.66,258.38,258.66,2154.0,253.6978,253.9531,253.6782,253.9531,2154.0
2024-07-11 14:10:00,258.66,258.74,258.42,258.42,2174.0,253.9531,254.0316,253.7174,253.7174,2174.0
2024-07-11 14:15:00,258.53,258.61,258.43,258.51,1276.0,253.8254,253.904,253.7272,253.8058,1276.0
2024-07-11 14:20:00,258.44,258.63,258.31,258.36,4129.0,253.7371,253.9236,253.6094,253.6585,4129.0
2024-07-11 14:25:00,258.38,258.38,258.05,258.05,1826.0,253.6782,253.6782,253.3542,253.3542,1826.0
2024-07-11 14:30:00,258.07,258.51,258.07,258.49,2182.0,253.3738,253.8058,253.3738,253.7862,2182.0
2024-07-11 14:35:00,258.38,258.38,258.03,258.03,4242.0,253.6782,253.6782,253.3345,253.3345,4242.0
2024-07-11 14:40:00,258.17,258.17,257.86,257.93,8845.0,253.472,253.472,253.1676,253.2363,8845.0
2024-07-11 14:45:00,257.93,258.18,257.93,257.97,11405.0,253.2363,253.4818,253.2363,253.2756,11405.0
2024-07-11 14:50:00,258.11,258.25,257.96,258.06,11107.0,253.4131,253.5505,253.2658,253.364,11107.0
2024-07-11 14:55:00,258.19,258.34,257.9,257.9,4287.0,253.4916,253.6389,253.2069,253.2069,4287.0
2024-07-11 15:00:00,258.02,258.04,257.75,257.79,5553.0,253.3247,253.3443,253.0596,253.0989,5553.0
2024-07-11 15:05:00,257.8,257.94,257.72,257.72,4216.0,253.1087,253.2462,253.0302,253.0302,4216.0
2024-07-11 15:10:00,257.72,258.06,257.72,258.06,5300.0,253.0302,253.364,253.0302,253.364,5300.0
2024-07-11 15:15:00,258.0,258.06,257.64,257.75,10298.0,253.3051,253.364,252.9516,253.0596,10298.0
2024-07-11 15:20:00,257.93,258.04,257.85,258.03,1383.0,253.2363,253.3443,253.1578,253.3345,1383.0
2024-07-11 15:25:00,257.92,258.07,257.81,257.83,4588.0,253.2265,253.3738,253.1185,253.1382,4588.0
2024-07-11 15:30:00,257.75,257.75,257.62,257.66,3023.0,253.0596,253.0596,252.932,252.9713,3023.0
2024-07-11 15:35:00,257.66,257.95,257.59,257.85,2785.0,252.9713,253.256,252.9025,253.1578,2785.0
2024-07-11 15:40:00,257.75,257.81,257.48,257.53,7587.0,253.0596,253.1185,252.7945,252.8436,7587.0
2024-07-11 15:45:00,257.6,257.74,257.51,257.66,7993.0,252.9123,253.0498,252.824,252.9713,7993.0
2024-07-11 15:50:00,257.8,258.13,257.79,257.96,21080.0,253.1087,253.4327,253.0989,253.2658,21080.0
2024-07-11 15:55:00,257.92,258.24,257.7,257.77,63629.0,253.2265,253.5407,253.0105,253.0793,63629.0
2024-07-12 09:30:00,260.89,261.22,259.43,259.69,19592.0,256.1425,256.4665,254.709,254.9643,19592.0
2024-07-12 09:35:00,259.46,259.88,258.35,259.2,7037.0,254.7385,255.1509,253.6487,254.4832,7037.0
2024-07-12 09:40:00,259.66,260.14,259.64,260.13,760.0,254.9349,255.4061,254.9152,255.3963,760.0
2024-07-12 09:45:00,260.55,260.76,260.2,260.21,4181.0,255.8087,256.0148,255.465,255.4749,4181.0
2024-07-12 09:50:00,260.06,260.06,259.55,259.65,5907.0,255.3276,255.3276,254.8269,254.925,5907.0
2024-07-12 09:55:00,259.67,259.77,259.05,259.05,2277.0,254.9447,255.0429,254.336,254.336,2277.0
2024-07-12 10:00:00,259.42,259.43,259.11,259.27,2137.0,254.6992,254.709,254.3949,254.552,2137.0
2024-07-12 10:05:00,259.47,260.46,259.14,259.81,53670.0,254.7483,255.7203,254.4243,255.0821,53670.0
2024-07-12 10:10:00,259.91,260.07,259.69,260.06,3920.0,255.1803,255.3374,254.9643,255.3276,3920.0
2024-07-12 10:15:00,260.06,260.9,260.0,260.86,5857.0,255.3276,256.1523,255.2687,256.113,5857.0
2024-07-12 10:20:00,260.71,261.03,260.7,260.78,3187.0,255.9658,256.2799,255.9559,256.0345,3187.0
2024-07-12 10:25:00,260.72,260.73,260.44,260.45,4377.0,255.9756,255.9854,255.7007,255.7105,4377.0
2024-07-12 10:30:00,260.3,260.64,259.71,259.71,1617.0,255.5632,255.897,254.9839,254.9839,1617.0
2024-07-12 10:35:00,259.65,259.8,259.2,259.45,11560.0,254.925,255.0723,254.4832,254.7287,11560.0
2024-07-12 10:40:00,259.63,259.63,259.1,259.2,4509.0,254.9054,254.9054,254.385,254.4832,4509.0
2024-07-12 10:45:00,259.2,259.37,259.2,259.25,1029.0,254.4832,254.6501,254.4832,254.5323,1029.0
2024-07-12 10:50:00,259.34,259.59,259.16,259.44,16091.0,254.6207,254.8661,254.444,254.7189,16091.0
2024-07-12 10:55:00,259.41,259.61,259.12,259.52,7900.0,254.6894,254.8858,254.4047,254.7974,7900.0
2024-07-12 11:00:00,259.69,260.49,259.49,260.49,4206.0,254.9643,255.7498,254.768,255.7498,4206.0
2024-07-12 11:05:00,260.46,260.71,260.26,260.62,4430.0,255.7203,255.9658,255.5239,255.8774,4430.0
2024-07-12 11:10:00,260.63,260.64,260.29,260.29,4007.0,255.8872,255.897,255.5534,255.5534,4007.0
2024-07-12 11:15:00,260.43,260.79,260.43,260.79,1200.0,255.6908,256.0443,255.6908,256.0443,1200.0
2024-07-12 11:20:00,260.76,260.78,260.48,260.5,2772.0,256.0148,256.0345,255.7399,255.7596,2772.0
2024-07-12 11:25:00,260.59,260.61,260.28,260.38,3592.0,255.8479,255.8676,255.5436,255.6418,3592.0
2024-07-12 11:30:00,260.51,260.51,260.34,260.4,707.0,255.7694,255.7694,255.6025,255.6614,707.0
2024-07-12 11:35:00,260.34,260.44,260.22,260.4,3457.0,255.6025,255.7007,255.4847,255.6614,3457.0
2024-07-12 11:40:00,260.47,260.57,260.26,260.44,2738.0,255.7301,255.8283,255.5239,255.7007,2738.0
2024-07-12 11:45:00,260.29,260.5,260.29,260.4,1032.0,255.5534,255.7596,255.5534,255.6614,1032.0
2024-07-12 11:50:00,260.31,260.31,260.13,260.21,3899.0,255.573,255.573,255.3963,255.4749,3899.0
2024-07-12 11:55:00,260.15,260.26,260.13,260.19,1800.0,255.4159,255.5239,255.3963,255.4552,1800.0
2024-07-12 12:00:00,260.15,260.51,260.11,260.48,3587.0,255.4159,255.7694,255.3767,255.7399,3587.0
2024-07-12 12:05:00,260.45,260.45,260.22,260.23,2917.0,255.7105,255.7105,255.4847,255.4945,2917.0
2024-07-12 12:10:00,260.42,260.47,260.35,260.47,836.0,255.681,255.7301,255.6123,255.7301,836.0
2024-07-12 12:15:00,260.43,260.76,260.43,260.68,4639.0,255.6908,256.0148,255.6908,255.9363,4639.0
2024-07-12 12:20:00,260.79,260.89,260.63,260.87,2630.0,256.0443,256.1425,255.8872,256.1228,2630.0
2024-07-12 12:25:00,260.89,260.92,260.74,260.81,4000.0,256.1425,256.1719,255.9952,256.0639,4000.0
2024-07-12 12:30:00,260.72,261.22,260.69,261.22,7454.0,255.9756,256.4665,255.9461,256.4665,7454.0
2024-07-12 12:35:00,261.17,261.17,260.8,260.95,2778.0,256.4174,256.4174,256.0541,256.2014,2778.0
2024-07-12 12:40:00,260.95,261.16,260.95,261.16,489.0,256.2014,256.4076,256.2014,256.4076,489.0
2024-07-12 12:45:00,261.16,261.24,261.09,261.16,1576.0,256.4076,256.4861,256.3388,256.4076,1576.0
2024-07-12 12:50:00,261.16,261.34,261.09,261.32,1671.0,256.4076,256.5843,256.3388,256.5647,1671.0
2024-07-12 12:55:00,261.4,261.55,261.28,261.52,7825.0,256.6432,256.7905,256.5254,256.761,7825.0
2024-07-12 13:00:00,261.52,261.6,261.31,261.31,2525.0,256.761,256.8396,256.5548,256.5548,2525.0
2024-07-12 13:05:00,261.42,261.69,261.41,261.69,2824.0,256.6628,256.9279,256.653,256.9279,2824.0
2024-07-12 13:10:00,261.75,261.88,261.73,261.88,1804.0,256.9868,257.1145,256.9672,257.1145,1804.0
2024-07-12 13:15:00,262.0,262.19,261.92,261.97,4084.0,257.2323,257.4188,257.1537,257.2028,4084.0
2024-07-12 13:20:00,261.96,262.08,261.88,261.88,3543.0,257.193,257.3108,257.1145,257.1145,3543.0
2024-07-12 13:25:00,261.93,262.03,261.82,261.99,2326.0,257.1636,257.2617,257.0556,257.2225,2326.0
2024-07-12 13:30:00,261.87,262.16,261.8,262.1,1200.0,257.1046,257.3894,257.0359,257.3305,1200.0
2024-07-12 13:35:00,262.1,262.24,262.07,262.11,1961.0,257.3305,257.4679,257.301,257.3403,1961.0
2024-07-12 13:40:00,262.12,262.5,262.05,262.5,4820.0,257.3501,257.7232,257.2814,257.7232,4820.0
2024-07-12 13:45:00,262.38,262.66,262.38,262.55,785.0,257.6054,257.8803,257.6054,257.7723,785.0
2024-07-12 13:50:00,262.68,262.82,262.55,262.73,2048.0,257.8999,258.0374,257.7723,257.949,2048.0
2024-07-12 13:55:00,262.7,262.84,262.7,262.75,3881.0,257.9195,258.057,257.9195,257.9686,3881.0
2024-07-12 14:00:00,262.72,262.84,262.44,262.72,8747.0,257.9392,258.057,257.6643,257.9392,8747.0
2024-07-12 14:05:00,262.72,262.87,262.65,262.85,3076.0,257.9392,258.0864,257.8704,258.0668,3076.0
2024-07-12 14:10:00,262.84,263.32,262.84,263.1,3998.0,258.057,258.5283,258.057,258.3123,3998.0
2024-07-12 14:15:00,263.13,263.18,262.85,262.86,2623.0,258.3417,258.3908,258.0668,258.0766,2623.0
2024-07-12 14:20:00,262.9,263.09,262.9,263.09,2490.0,258.1159,258.3024,258.1159,258.3024,2490.0
2024-07-12 14:25:00,263.09,263.21,262.75,263.2,15309.0,258.3024,258.4203,257.9686,258.4104,15309.0
2024-07-12 14:30:00,263.27,263.42,263.03,263.17,5084.0,258.4792,258.6264,258.2435,258.381,5084.0
2024-07-12 14:35:00,263.25,263.41,263.19,263.19,2201.0,258.4595,258.6166,258.4006,258.4006,2201.0
2024-07-12 14:40:00,263.14,263.15,263.05,263.14,1690.0,258.3515,258.3614,258.2632,258.3515,1690.0
2024-07-12 14:45:00,263.28,263.38,263.16,263.3,1389.0,258.489,258.5872,258.3712,258.5086,1389.0
2024-07-12 14:50:00,263.43,263.65,263.36,263.6,13937.0,258.6363,258.8523,258.5675,258.8032,13937.0
2024-07-12 14:55:00,263.61,263.73,263.49,263.72,5242.0,258.813,258.9308,258.6952,258.921,5242.0
2024-07-12 15:00:00,263.56,263.56,263.15,263.23,1973.0,258.7639,258.7639,258.3614,258.4399,1973.0
2024-07-12 15:05:00,263.26,263.44,263.19,263.38,1465.0,258.4693,258.6461,258.4006,258.5872,1465.0
2024-07-12 15:10:00,263.36,263.36,263.2,263.26,4118.0,258.5675,258.5675,258.4104,258.4693,4118.0
2024-07-12 15:15:00,263.2,263.23,262.98,262.98,6206.0,258.4104,258.4399,258.1944,258.1944,6206.0
2024-07-12 15:20:00,262.94,262.97,262.77,262.96,4750.0,258.1552,258.1846,257.9883,258.1748,4750.0
2024-07-12 15:25:00,263.0,263.04,262.62,262.75,2803.0,258.2141,258.2534,257.841,257.9686,2803.0
2024-07-12 15:30:00,262.69,262.73,262.51,262.53,5144.0,257.9097,257.949,257.733,257.7526,5144.0
2024-07-12 15:35:00,262.6,262.6,262.27,262.45,7600.0,257.8214,257.8214,257.4974,257.6741,7600.0
2024-07-12 15:40:00,262.38,262.47,261.93,262.0,5615.0,257.6054,257.6937,257.1636,257.2323,5615.0
2024-07-12 15:45:00,261.96,262.26,261.93,262.06,11476.0,257.193,257.4875,257.1636,257.2912,11476.0
2024-07-12 15:50:00,262.05,262.2,261.59,261.66,24080.0,257.2814,257.4286,256.8297,256.8985,24080.0
2024-07-12 15:55:00,261.61,261.95,261.27,261.3,50882.0,256.8494,257.1832,256.5156,256.545,50882.0
2024-07-15 09:30:00,260.16,261.06,258.86,258.94,28934.0,255.4258,256.3094,254.1494,254.228,28934.0
2024-07-15 09:35:00,259.14,260.77,258.89,260.19,4685.0,254.4243,256.0247,254.1789,255.4552,4685.0
2024-07-15 09:40:00,260.36,260.56,260.01,260.01,1569.0,255.6221,255.8185,255.2785,255.2785,1569.0
2024-07-15 09:45:00,260.11,260.61,259.05,260.61,8632.0,255.3767,255.8676,254.336,255.8676,8632.0
2024-07-15 09:50:00,260.3,260.3,260.3,260.3,200.0,255.5632,255.5632,255.5632,255.5632,200.0
2024-07-15 09:55:00,260.32,260.36,259.84,260.12,2120.0,255.5828,255.6221,255.1116,255.3865,2120.0
2024-07-15 10:00:00,259.81,259.95,259.62,259.94,2214.0,255.0821,255.2196,254.8956,255.2098,2214.0
2024-07-15 10:05:00,259.81,259.96,259.62,259.79,3796.0,255.0821,255.2294,254.8956,255.0625,3796.0
2024-07-15 10:10:00,259.81,259.98,259.62,259.62,4947.0,255.0821,255.249,254.8956,254.8956,4947.0
2024-07-15 10:15:00,259.74,260.24,259.73,259.99,4060.0,255.0134,255.5043,255.0036,255.2589,4060.0
2024-07-15 10:20:00,259.99,260.07,259.69,260.07,15576.0,255.2589,255.3374,254.9643,255.3374,15576.0
2024-07-15 10:25:00,260.24,260.25,259.56,259.62,2456.0,255.5043,255.5141,254.8367,254.8956,2456.0
2024-07-15 10:30:00,259.6,260.18,259.5,260.18,20094.0,254.876,255.4454,254.7778,255.4454,20094.0
2024-07-15 10:35:00,260.0,260.0,259.84,259.84,13065.0,255.2687,255.2687,255.1116,255.1116,13065.0
2024-07-15 10:40:00,259.98,260.1,259.84,260.05,16156.0,255.249,255.3669,255.1116,255.3178,16156.0
2024-07-15 10:45:00,260.08,260.56,259.99,260.44,5695.0,255.3472,255.8185,255.2589,255.7007,5695.0
2024-07-15 10:50:00,260.43,260.43,260.17,260.36,3959.0,255.6908,255.6908,255.4356,255.6221,3959.0
2024-07-15 10:55:00,260.29,260.83,260.29,260.71,4673.0,255.5534,256.0836,255.5534,255.9658,4673.0
2024-07-15 11:00:00,260.73,261.3,260.73,261.13,2355.0,255.9854,256.545,255.9854,256.3781,2355.0
2024-07-15 11:05:00,261.11,261.29,260.81,260.81,4142.0,256.3585,256.5352,256.0639,256.0639,4142.0
2024-07-15 11:10:00,260.93,260.99,260.77,260.78,1576.0,256.1817,256.2407,256.0247,256.0345,1576.0
2024-07-15 11:15:00,260.78,260.83,260.62,260.62,4293.0,256.0345,256.0836,255.8774,255.8774,4293.0
2024-07-15 11:20:00,260.58,261.09,260.52,261.09,5178.0,255.8381,256.3388,255.7792,256.3388,5178.0
2024-07-15 11:25:00,261.13,261.14,260.66,260.68,4324.0,256.3781,256.3879,255.9167,255.9363,4324.0
2024-07-15 11:30:00,260.67,260.74,260.43,260.63,3012.0,255.9265,255.9952,255.6908,255.8872,3012.0
2024-07-15 11:35:00,260.61,260.8,260.61,260.76,2205.0,255.8676,256.0541,255.8676,256.0148,2205.0
2024-07-15 11:40:00,260.75,261.36,260.75,261.35,3774.0,256.005,256.6039,256.005,256.5941,3774.0
2024-07-15 11:45:00,261.35,261.36,261.14,261.36,1759.0,256.5941,256.6039,256.3879,256.6039,1759.0
2024-07-15 11:50:00,261.24,261.48,261.24,261.47,650.0,256.4861,256.7217,256.4861,256.7119,650.0
2024-07-15 11:55:00,261.41,261.46,261.21,261.21,2110.0,256.653,256.7021,256.4567,256.4567,2110.0
2024-07-15 12:00:00,261.19,261.19,260.72,260.83,1387.0,256.437,256.437,255.9756,256.0836,1387.0
2024-07-15 12:05:00,260.94,261.06,260.78,260.88,1919.0,256.1916,256.3094,256.0345,256.1327,1919.0
2024-07-15 12:10:00,260.72,261.04,260.69,261.03,3753.0,255.9756,256.2897,255.9461,256.2799,3753.0
2024-07-15 12:15:00,261.05,261.33,261.04,261.31,1592.0,256.2996,256.5745,256.2897,256.5548,1592.0
2024-07-15 12:20:00,261.32,261.47,261.15,261.25,6430.0,256.5647,256.7119,256.3977,256.4959,6430.0
2024-07-15 12:25:00,261.17,261.17,261.11,261.16,2632.0,256.4174,256.4174,256.3585,256.4076,2632.0
2024-07-15 12:30:00,261.09,261.09,260.76,260.77,5781.0,256.3388,256.3388,256.0148,256.0247,5781.0
2024-07-15 12:35:00,260.81,261.11,260.8,261.11,3170.0,256.0639,256.3585,256.0541,256.3585,3170.0
2024-07-15 12:40:00,261.05,261.07,260.69,260.78,4569.0,256.2996,256.3192,255.9461,256.0345,4569.0
2024-07-15 12:45:00,260.93,260.93,260.61,260.71,850.0,256.1817,256.1817,255.8676,255.9658,850.0
2024-07-15 12:50:00,260.61,260.89,260.54,260.89,2904.0,255.8676,256.1425,255.7988,256.1425,2904.0
2024-07-15 12:55:00,260.78,260.95,260.72,260.82,2593.0,256.0345,256.2014,255.9756,256.0738,2593.0
2024-07-15 13:00:00,260.75,260.79,260.65,260.73,700.0,256.005,256.0443,255.9068,255.9854,700.0
2024-07-15 13:05:00,260.77,260.9,260.67,260.74,1575.0,256.0247,256.1523,255.9265,255.9952,1575.0
2024-07-15 13:10:00,260.81,260.82,260.45,260.45,6627.0,256.0639,256.0738,255.7105,255.7105,6627.0
2024-07-15 13:15:00,260.46,260.68,260.46,260.64,3498.0,255.7203,255.9363,255.7203,255.897,3498.0
2024-07-15 13:20:00,260.56,260.56,260.46,260.5,1446.0,255.8185,255.8185,255.7203,255.7596,1446.0
2024-07-15 13:25:00,260.5,260.5,260.21,260.21,2521.0,255.7596,255.7596,255.4749,255.4749,2521.0
2024-07-15 13:30:00,260.12,260.15,259.91,260.04,3883.0,255.3865,255.4159,255.1803,255.3079,3883.0
2024-07-15 13:35:00,260.05,260.05,259.92,259.93,1186.0,255.3178,255.3178,255.1901,255.1999,1186.0
2024-07-15 13:40:00,260.04,260.13,259.93,260.05,3310.0,255.3079,255.3963,255.1999,255.3178,3310.0
2024-07-15 13:45:00,259.95,259.96,259.84,259.84,4785.0,255.2196,255.2294,255.1116,255.1116,4785.0
2024-07-15 13:50:00,259.99,260.42,259.99,260.35,1816.0,255.2589,255.681,255.2589,255.6123,1816.0
2024-07-15 13:55:00,260.36,260.39,260.28,260.32,1600.0,255.6221,255.6516,255.5436,255.5828,1600.0
2024-07-15 14:00:00,260.31,260.35,260.11,260.26,953.0,255.573,255.6123,255.3767,255.5239,953.0
2024-07-15 14:05:00,260.31,260.42,260.31,260.39,1000.0,255.573,255.681,255.573,255.6516,1000.0
2024-07-15 14:10:00,260.49,260.66,260.3,260.48,8887.0,255.7498,255.9167,255.5632,255.7399,8887.0
2024-07-15 14:15:00,260.38,260.45,260.38,260.41,1002.0,255.6418,255.7105,255.6418,255.6712,1002.0
2024-07-15 14:20:00,260.31,260.47,260.31,260.41,6678.0,255.573,255.7301,255.573,255.6712,6678.0
2024-07-15 14:25:00,260.41,260.76,260.35,260.76,8363.0,255.6712,256.0148,255.6123,256.0148,8363.0
2024-07-15 14:30:00,260.76,260.78,260.67,260.78,2470.0,256.0148,256.0345,255.9265,256.0345,2470.0
2024-07-15 14:35:00,260.75,260.83,260.69,260.78,1100.0,256.005,256.0836,255.9461,256.0345,1100.0
2024-07-15 14:40:00,260.74,260.74,260.59,260.59,1891.0,255.9952,255.9952,255.8479,255.8479,1891.0
2024-07-15 14:45:00,260.72,260.72,260.72,260.72,205.0,255.9756,255.9756,255.9756,255.9756,205.0
2024-07-15 14:50:00,260.59,260.68,260.42,260.42,4758.0,255.8479,255.9363,255.681,255.681,4758.0
2024-07-15 14:55:00,260.42,260.48,260.34,260.47,2479.0,255.681,255.7399,255.6025,255.7301,2479.0
2024-07-15 15:00:00,260.2,260.34,260.2,260.25,1101.0,255.465,255.6025,255.465,255.5141,1101.0
2024-07-15 15:05:00,260.27,260.27,260.07,260.1,2138.0,255.5338,255.5338,255.3374,255.3669,2138.0
2024-07-15 15:10:00,260.13,260.22,260.06,260.06,3284.0,255.3963,255.4847,255.3276,255.3276,3284.0
2024-07-15 15:15:00,260.16,260.18,260.0,260.05,10685.0,255.4258,255.4454,255.2687,255.3178,10685.0
2024-07-15 15:20:00,260.05,260.1,259.94,260.09,5326.0,255.3178,255.3669,255.2098,255.357,5326.0
2024-07-15 15:25:00,260.03,260.08,260.01,260.04,5965.0,255.2981,255.3472,255.2785,255.3079,5965.0
2024-07-15 15:30:00,260.04,260.1,259.91,260.02,10531.0,255.3079,255.3669,255.1803,255.2883,10531.0
2024-07-15 15:35:00,260.02,260.08,259.84,259.88,13541.0,255.2883,255.3472,255.1116,255.1509,13541.0
2024-07-15 15:40:00,259.9,259.95,259.84,259.86,14692.0,255.1705,255.2196,255.1116,255.1312,14692.0
2024-07-15 15:45:00,259.86,260.23,259.84,260.05,50681.0,255.1312,255.4945,255.1116,255.3178,50681.0
2024-07-15 15:50:00,259.96,260.01,259.21,259.37,51496.0,255.2294,255.2785,254.493,254.6501,51496.0
2024-07-15 15:55:00,259.37,260.04,259.15,260.04,71575.0,254.6501,255.3079,254.4341,255.3079,71575.0
2024-07-16 09:30:00,260.32,261.7,259.23,260.94,75024.0,255.5828,256.9377,254.5127,256.1916,75024.0
2024-07-16 09:35:00,260.93,261.94,260.93,261.81,3591.0,256.1817,257.1734,256.1817,257.0457,3591.0
2024-07-16 09:40:00,261.76,261.77,260.95,261.56,7552.0,256.9966,257.0065,256.2014,256.8003,7552.0
2024-07-16 09:45:00,261.45,262.32,261.13,262.32,5142.0,256.6923,257.5465,256.3781,257.5465,5142.0
2024-07-16 09:50:00,262.51,262.68,262.51,262.6,988.0,257.733,257.8999,257.733,257.8214,988.0
2024-07-16 09:55:00,262.6,263.08,262.59,263.08,1147.0,257.8214,258.2926,257.8115,258.2926,1147.0
2024-07-16 10:00:00,263.06,263.5,263.0,263.17,2012.0,258.273,258.705,258.2141,258.381,2012.0
2024-07-16 10:05:00,263.0,263.62,262.92,263.42,3403.0,258.2141,258.8228,258.1355,258.6264,3403.0
2024-07-16 10:10:00,263.31,263.49,263.26,263.3,4514.0,258.5184,258.6952,258.4693,258.5086,4514.0
2024-07-16 10:15:00,263.3,263.37,263.02,263.14,2153.0,258.5086,258.5773,258.2337,258.3515,2153.0
2024-07-16 10:20:00,263.07,263.79,263.06,263.79,5880.0,258.2828,258.9897,258.273,258.9897,5880.0
2024-07-16 10:25:00,263.77,263.96,263.67,263.91,8155.0,258.9701,259.1566,258.8719,259.1075,8155.0
2024-07-16 10:30:00,263.92,263.92,263.54,263.63,1194.0,259.1173,259.1173,258.7443,258.8326,1194.0
2024-07-16 10:35:00,263.65,263.65,262.76,262.8,10628.0,258.8523,258.8523,257.9784,258.0177,10628.0
2024-07-16 10:40:00,262.82,262.93,262.29,262.31,6871.0,258.0374,258.1454,257.517,257.5366,6871.0
2024-07-16 10:45:00,262.41,269.23,262.29,267.88,127924.0,257.6348,264.3307,257.517,263.0053,127924.0
2024-07-16 10:50:00,267.45,268.39,264.82,265.42,40383.0,262.5831,263.506,260.001,260.59,40383.0
2024-07-16 10:55:00,265.57,266.77,265.15,265.75,27139.0,260.7373,261.9155,260.325,260.914,27139.0
2024-07-16 11:00:00,265.74,267.16,265.52,266.78,15155.0,260.9042,262.2984,260.6882,261.9253,15155.0
2024-07-16 11:05:00,266.7,266.98,266.11,266.34,27436.0,261.8467,262.1217,261.2675,261.4933,27436.0
2024-07-16 11:10:00,266.17,266.77,266.03,266.11,18604.0,261.3264,261.9155,261.1889,261.2675,18604.0
2024-07-16 11:15:00,266.11,267.36,266.1,267.22,3830.0,261.2675,262.4947,261.2577,262.3573,3830.0
2024-07-16 11:20:00,267.1,267.43,266.62,267.43,8120.0,262.2395,262.5635,261.7682,262.5635,8120.0
2024-07-16 11:25:00,267.43,267.86,267.31,267.4,1887.0,262.5635,262.9856,262.4456,262.534,1887.0
2024-07-16 11:30:00,267.44,267.54,267.12,267.17,5375.0,262.5733,262.6715,262.2591,262.3082,5375.0
2024-07-16 11:35:00,267.42,267.81,267.32,267.64,2661.0,262.5536,262.9366,262.4555,262.7696,2661.0
2024-07-16 11:40:00,267.63,268.0,267.54,268.0,3335.0,262.7598,263.1231,262.6715,263.1231,3335.0
2024-07-16 11:45:00,267.86,268.09,267.09,267.24,2583.0,262.9856,263.2115,262.2297,262.3769,2583.0
2024-07-16 11:50:00,267.17,267.39,266.76,267.39,2765.0,262.3082,262.5242,261.9057,262.5242,2765.0
2024-07-16 11:55:00,267.32,267.91,267.29,267.69,13040.0,262.4555,263.0347,262.426,262.8187,13040.0
2024-07-16 12:00:00,267.66,268.29,267.64,268.02,5420.0,262.7893,263.4078,262.7696,263.1427,5420.0
2024-07-16 12:05:00,268.11,268.12,267.76,268.0,1096.0,263.2311,263.2409,262.8875,263.1231,1096.0
2024-07-16 12:10:00,268.14,268.35,267.94,268.22,3671.0,263.2605,263.4667,263.0642,263.3391,3671.0
2024-07-16 12:15:00,268.19,268.46,267.9,267.9,3726.0,263.3096,263.5747,263.0249,263.0249,3726.0
2024-07-16 12:20:00,267.91,268.26,267.91,268.18,3418.0,263.0347,263.3784,263.0347,263.2998,3418.0
2024-07-16 12:25:00,268.32,268.9,267.97,268.9,6120.0,263.4373,264.0067,263.0936,264.0067,6120.0
2024-07-16 12:30:00,268.72,268.72,268.4,268.41,4927.0,263.83,263.83,263.5158,263.5256,4927.0
2024-07-16 12:35:00,268.28,268.36,268.27,268.29,674.0,263.398,263.4765,263.3882,263.4078,674.0
2024-07-16 12:40:00,268.29,268.57,268.28,268.43,7543.0,263.4078,263.6827,263.398,263.5453,7543.0
2024-07-16 12:45:00,268.49,268.92,268.46,268.76,6629.0,263.6042,264.0264,263.5747,263.8693,6629.0
2024-07-16 12:50:00,268.52,268.98,268.52,268.76,2398.0,263.6336,264.0853,263.6336,263.8693,2398.0
2024-07-16 12:55:00,268.86,268.86,268.53,268.78,3950.0,263.9674,263.9674,263.6434,263.8889,3950.0
2024-07-16 13:00:00,268.75,268.78,268.55,268.56,1740.0,263.8594,263.8889,263.6631,263.6729,1740.0
2024-07-16 13:05:00,268.56,269.28,268.54,269.01,2335.0,263.6729,264.3798,263.6533,264.1147,2335.0
2024-07-16 13:10:00,269.06,269.06,268.72,268.82,1959.0,264.1638,264.1638,263.83,263.9282,1959.0
2024-07-16 13:15:00,268.98,268.98,268.27,268.27,4128.0,264.0853,264.0853,263.3882,263.3882,4128.0
2024-07-16 13:20:00,268.4,268.59,268.4,268.41,1995.0,263.5158,263.7024,263.5158,263.5256,1995.0
2024-07-16 13:25:00,268.47,268.47,268.24,268.45,1304.0,263.5845,263.5845,263.3587,263.5649,1304.0
2024-07-16 13:30:00,268.45,268.51,268.39,268.4,578.0,263.5649,263.6238,263.506,263.5158,578.0
2024-07-16 13:35:00,268.31,268.31,268.08,268.24,2348.0,263.4275,263.4275,263.2016,263.3587,2348.0
2024-07-16 13:40:00,268.33,268.62,268.23,268.61,1380.0,263.4471,263.7318,263.3489,263.722,1380.0
2024-07-16 13:45:00,268.65,268.65,268.64,268.65,200.0,263.7613,263.7613,263.7514,263.7613,200.0
2024-07-16 13:50:00,268.51,268.58,268.31,268.33,4726.0,263.6238,263.6925,263.4275,263.4471,4726.0
2024-07-16 13:55:00,268.45,268.63,268.45,268.55,2300.0,263.5649,263.7416,263.5649,263.6631,2300.0
2024-07-16 14:00:00,268.45,268.55,268.34,268.34,5263.0,263.5649,263.6631,263.4569,263.4569,5263.0
2024-07-16 14:05:00,268.25,268.29,268.14,268.19,1951.0,263.3685,263.4078,263.2605,263.3096,1951.0
2024-07-16 14:10:00,268.23,268.35,268.22,268.25,2671.0,263.3489,263.4667,263.3391,263.3685,2671.0
2024-07-16 14:15:00,268.15,268.16,267.8,267.92,2660.0,263.2704,263.2802,262.9267,263.0445,2660.0
2024-07-16 14:20:00,267.92,268.19,267.9,268.05,4345.0,263.0445,263.3096,263.0249,263.1722,4345.0
2024-07-16 14:25:00,268.06,268.39,267.99,267.99,5750.0,263.182,263.506,263.1133,263.1133,5750.0
2024-07-16 14:30:00,267.83,267.83,267.53,267.76,2919.0,262.9562,262.9562,262.6616,262.8875,2919.0
2024-07-16 14:35:00,267.76,267.82,267.5,267.68,2816.0,262.8875,262.9464,262.6322,262.8089,2816.0
2024-07-16 14:40:00,267.68,267.76,267.62,267.62,3524.0,262.8089,262.8875,262.75,262.75,3524.0
2024-07-16 14:45:00,267.63,267.79,267.48,267.79,3421.0,262.7598,262.9169,262.6126,262.9169,3421.0
2024-07-16 14:50:00,267.85,268.04,267.77,267.99,2039.0,262.9758,263.1624,262.8973,263.1133,2039.0
2024-07-16 14:55:00,268.03,268.03,267.63,267.67,1300.0,263.1525,263.1525,262.7598,262.7991,1300.0
2024-07-16 15:00:00,267.61,267.61,267.34,267.35,1815.0,262.7402,262.7402,262.4751,262.4849,1815.0
2024-07-16 15:05:00,267.31,267.31,267.11,267.19,804.0,262.4456,262.4456,262.2493,262.3278,804.0
2024-07-16 15:10:00,267.18,267.18,266.73,266.88,4060.0,262.318,262.318,261.8762,262.0235,4060.0
2024-07-16 15:15:00,266.96,267.39,266.95,267.39,5085.0,262.102,262.5242,262.0922,262.5242,5085.0
2024-07-16 15:20:00,267.36,267.56,267.07,267.31,11238.0,262.4947,262.6911,262.21,262.4456,11238.0
2024-07-16 15:25:00,267.39,267.59,267.35,267.47,5163.0,262.5242,262.7206,262.4849,262.6027,5163.0
2024-07-16 15:30:00,267.42,267.92,267.41,267.6,14231.0,262.5536,263.0445,262.5438,262.7304,14231.0
2024-07-16 15:35:00,267.56,267.94,267.56,267.74,3823.0,262.6911,263.0642,262.6911,262.8678,3823.0
2024-07-16 15:40:00,267.73,267.81,267.53,267.59,4834.0,262.858,262.9366,262.6616,262.7206,4834.0
2024-07-16 15:45:00,267.65,267.91,267.53,267.9,8206.0,262.7795,263.0347,262.6616,263.0249,8206.0
2024-07-16 15:50:00,267.92,268.18,267.82,267.92,19437.0,263.0445,263.2998,262.9464,263.0445,19437.0
2024-07-16 15:55:00,267.87,267.91,267.37,267.62,41354.0,262.9955,263.0347,262.5046,262.75,41354.0
2024-07-17 09:30:00,267.78,268.79,267.72,268.72,15681.0,262.9071,263.8987,262.8482,263.83,15681.0
2024-07-17 09:35:00,269.49,269.55,268.27,269.0,3251.0,264.586,264.6449,263.3882,264.1049,3251.0
2024-07-17 09:40:00,269.19,269.3,268.13,268.42,8264.0,264.2914,264.3994,263.2507,263.5354,8264.0
2024-07-17 09:45:00,268.77,269.44,268.35,268.35,1910.0,263.8791,264.5369,263.4667,263.4667,1910.0
2024-07-17 09:50:00,268.38,269.54,268.18,269.46,3468.0,263.4962,264.6351,263.2998,264.5565,3468.0
2024-07-17 09:55:00,269.45,269.84,269.44,269.84,2504.0,264.5467,264.9296,264.5369,264.9296,2504.0
2024-07-17 10:00:00,269.85,269.85,269.19,269.19,6047.0,264.9394,264.9394,264.2914,264.2914,6047.0
2024-07-17 10:05:00,269.43,269.57,269.38,269.48,1203.0,264.5271,264.6645,264.478,264.5762,1203.0
2024-07-17 10:10:00,269.63,270.88,269.23,270.81,10597.0,264.7234,265.9507,264.3307,265.882,10597.0
2024-07-17 10:15:00,270.62,271.21,270.58,271.21,4354.0,265.6954,266.2747,265.6561,266.2747,4354.0
2024-07-17 10:20:00,271.07,271.27,270.97,271.15,3487.0,266.1372,266.3336,266.039,266.2158,3487.0
2024-07-17 10:25:00,271.13,271.26,270.88,270.99,4711.0,266.1961,266.3238,265.9507,266.0587,4711.0
2024-07-17 10:30:00,271.07,271.92,271.07,271.69,5942.0,266.1372,266.9718,266.1372,266.7459,5942.0
2024-07-17 10:35:00,271.49,271.63,271.1,271.28,4194.0,266.5496,266.687,266.1667,266.3434,4194.0
2024-07-17 10:40:00,271.28,271.41,271.12,271.33,7863.0,266.3434,266.471,266.1863,266.3925,7863.0
2024-07-17 10:45:00,271.25,271.35,270.8,270.8,9099.0,266.314,266.4121,265.8721,265.8721,9099.0
2024-07-17 10:50:00,270.85,271.66,270.72,271.49,13704.0,265.9212,266.7165,265.7936,266.5496,13704.0
2024-07-17 10:55:00,271.22,271.49,270.97,271.05,4297.0,266.2845,266.5496,266.039,266.1176,4297.0
2024-07-17 11:00:00,270.94,271.26,270.84,271.0,2731.0,266.0096,266.3238,265.9114,266.0685,2731.0
2024-07-17 11:05:00,271.0,271.1,270.18,270.37,6594.0,266.0685,266.1667,265.2634,265.45,6594.0
2024-07-17 11:10:00,270.4,271.04,270.4,270.94,4565.0,265.4794,266.1078,265.4794,266.0096,4565.0
2024-07-17 11:15:00,270.97,271.32,270.68,271.13,6800.0,266.039,266.3827,265.7543,266.1961,6800.0
2024-07-17 11:20:00,271.13,271.14,270.54,270.68,2992.0,266.1961,266.206,265.6169,265.7543,2992.0
2024-07-17 11:25:00,270.77,270.98,270.68,270.89,3747.0,265.8427,266.0489,265.7543,265.9605,3747.0
2024-07-17 11:30:00,270.88,270.88,270.09,270.38,9109.0,265.9507,265.9507,265.1751,265.4598,9109.0
2024-07-17 11:35:00,270.28,270.35,269.97,270.12,3916.0,265.3616,265.4303,265.0572,265.2045,3916.0
2024-07-17 11:40:00,270.37,270.55,270.29,270.42,2400.0,265.45,265.6267,265.3714,265.4991,2400.0
2024-07-17 11:45:00,270.48,271.01,270.48,271.01,2400.0,265.558,266.0783,265.558,266.0783,2400.0
2024-07-17 11:50:00,271.01,271.02,270.57,270.57,1388.0,266.0783,266.0881,265.6463,265.6463,1388.0
2024-07-17 11:55:00,270.48,270.53,270.32,270.35,4623.0,265.558,265.6071,265.4009,265.4303,4623.0
2024-07-17 12:00:00,270.42,270.52,270.39,270.52,3537.0,265.4991,265.5972,265.4696,265.5972,3537.0
2024-07-17 12:05:00,270.4,270.89,270.39,270.89,3941.0,265.4794,265.9605,265.4696,265.9605,3941.0
2024-07-17 12:10:00,270.69,270.98,270.47,270.48,3335.0,265.7641,266.0489,265.5481,265.558,3335.0
2024-07-17 12:15:00,270.41,270.94,270.41,270.94,4026.0,265.4892,266.0096,265.4892,266.0096,4026.0
2024-07-17 12:20:00,270.96,270.96,270.71,270.94,4375.0,266.0292,266.0292,265.7838,266.0096,4375.0
2024-07-17 12:25:00,270.92,271.29,270.92,271.11,2060.0,265.99,266.3532,265.99,266.1765,2060.0
2024-07-17 12:30:00,271.07,271.08,270.93,271.03,1055.0,266.1372,266.147,265.9998,266.098,1055.0
2024-07-17 12:35:00,270.95,271.03,270.89,271.03,1307.0,266.0194,266.098,265.9605,266.098,1307.0
2024-07-17 12:40:00,271.19,271.19,270.89,271.03,2492.0,266.255,266.255,265.9605,266.098,2492.0
2024-07-17 12:45:00,271.11,271.23,271.04,271.18,1484.0,266.1765,266.2943,266.1078,266.2452,1484.0
2024-07-17 12:50:00,271.19,271.35,271.19,271.35,1160.0,266.255,266.4121,266.255,266.4121,1160.0
2024-07-17 12:55:00,271.22,271.25,271.02,271.11,2500.0,266.2845,266.314,266.0881,266.1765,2500.0
2024-07-17 13:00:00,271.05,271.05,270.48,270.62,1103.0,266.1176,266.1176,265.558,265.6954,1103.0
2024-07-17 13:05:00,270.6,270.77,270.48,270.73,1692.0,265.6758,265.8427,265.558,265.8034,1692.0
2024-07-17 13:10:00,270.67,270.77,270.52,270.77,1205.0,265.7445,265.8427,265.5972,265.8427,1205.0
2024-07-17 13:15:00,270.57,270.67,270.43,270.6,1969.0,265.6463,265.7445,265.5089,265.6758,1969.0
2024-07-17 13:20:00,270.63,270.65,270.59,270.59,1964.0,265.7052,265.7249,265.666,265.666,1964.0
2024-07-17 13:25:00,270.62,270.7,270.21,270.21,3172.0,265.6954,265.774,265.2929,265.2929,3172.0
2024-07-17 13:30:00,270.07,270.13,269.6,269.68,6344.0,265.1554,265.2143,264.694,264.7725,6344.0
2024-07-17 13:35:00,269.73,269.89,269.58,269.89,1968.0,264.8216,264.9787,264.6743,264.9787,1968.0
2024-07-17 13:40:00,269.84,270.13,269.81,270.04,2309.0,264.9296,265.2143,264.9002,265.126,2309.0
2024-07-17 13:45:00,270.07,270.2,269.97,270.11,2058.0,265.1554,265.2831,265.0572,265.1947,2058.0
2024-07-17 13:50:00,270.21,270.29,269.87,269.99,2657.0,265.2929,265.3714,264.9591,265.0769,2657.0
2024-07-17 13:55:00,269.99,270.29,269.97,270.19,4369.0,265.0769,265.3714,265.0572,265.2732,4369.0
2024-07-17 14:00:00,270.07,270.14,269.79,269.79,1317.0,265.1554,265.2242,264.8805,264.8805,1317.0
2024-07-17 14:05:00,269.86,270.13,269.8,270.0,2109.0,264.9492,265.2143,264.8903,265.0867,2109.0
2024-07-17 14:10:00,270.06,270.24,269.99,270.02,1985.0,265.1456,265.3223,265.0769,265.1063,1985.0
2024-07-17 14:15:00,270.11,270.22,269.89,269.98,1824.0,265.1947,265.3027,264.9787,265.0671,1824.0
2024-07-17 14:20:00,270.12,270.36,270.12,270.33,1592.0,265.2045,265.4401,265.2045,265.4107,1592.0
2024-07-17 14:25:00,270.33,270.39,270.21,270.34,1319.0,265.4107,265.4696,265.2929,265.4205,1319.0
2024-07-17 14:30:00,270.24,270.41,270.1,270.41,3520.0,265.3223,265.4892,265.1849,265.4892,3520.0
2024-07-17 14:35:00,270.4,270.4,270.23,270.23,200.0,265.4794,265.4794,265.3125,265.3125,200.0
2024-07-17 14:40:00,270.28,270.57,270.27,270.51,2137.0,265.3616,265.6463,265.3518,265.5874,2137.0
2024-07-17 14:45:00,270.27,270.56,270.27,270.42,722.0,265.3518,265.6365,265.3518,265.4991,722.0
2024-07-17 14:50:00,270.42,270.54,270.36,270.52,901.0,265.4991,265.6169,265.4401,265.5972,901.0
2024-07-17 14:55:00,270.38,270.38,270.19,270.29,2656.0,265.4598,265.4598,265.2732,265.3714,2656.0
2024-07-17 15:00:00,270.23,270.51,270.21,270.28,1821.0,265.3125,265.5874,265.2929,265.3616,1821.0
2024-07-17 15:05:00,270.4,270.4,270.25,270.25,884.0,265.4794,265.4794,265.3321,265.3321,884.0
2024-07-17 15:10:00,270.43,270.63,270.43,270.51,4257.0,265.5089,265.7052,265.5089,265.5874,4257.0
2024-07-17 15:15:00,270.52,270.52,270.24,270.28,1429.0,265.5972,265.5972,265.3223,265.3616,1429.0
2024-07-17 15:20:00,270.38,270.65,270.38,270.65,1825.0,265.4598,265.7249,265.4598,265.7249,1825.0
2024-07-17 15:25:00,270.61,270.69,270.56,270.57,2283.0,265.6856,265.7641,265.6365,265.6463,2283.0
2024-07-17 15:30:00,270.57,270.57,270.27,270.32,2879.0,265.6463,265.6463,265.3518,265.4009,2879.0
2024-07-17 15:35:00,270.34,270.5,269.97,269.98,4296.0,265.4205,265.5776,265.0572,265.0671,4296.0
2024-07-17 15:40:00,269.92,269.92,269.63,269.68,3466.0,265.0082,265.0082,264.7234,264.7725,3466.0
2024-07-17 15:45:00,269.74,270.05,269.74,269.88,10570.0,264.8314,265.1358,264.8314,264.9689,10570.0
2024-07-17 15:50:00,269.93,270.29,269.93,270.18,12775.0,265.018,265.3714,265.018,265.2634,12775.0
2024-07-17 15:55:00,270.12,270.73,269.98,270.34,27933.0,265.2045,265.8034,265.0671,265.4205,27933.0
2024-07-18 09:30:00,267.72,269.42,267.72,268.84,18269.0,262.8482,264.5173,262.8482,263.9478,18269.0
2024-07-18 09:35:00,268.85,269.45,268.84,269.44,1694.0,263.9576,264.5467,263.9478,264.5369,1694.0
2024-07-18 09:40:00,269.48,271.66,269.47,271.66,4090.0,264.5762,266.7165,264.5663,266.7165,4090.0
2024-07-18 09:45:00,271.48,271.5,270.36,270.74,16593.0,266.5398,266.5594,265.4401,265.8132,16593.0
2024-07-18 09:50:00,270.26,271.14,270.07,271.14,1829.0,265.342,266.206,265.1554,266.206,1829.0
2024-07-18 09:55:00,271.0,272.24,270.7,272.24,3869.0,266.0685,267.2859,265.774,267.2859,3869.0
2024-07-18 10:00:00,272.14,272.4,271.67,272.06,6192.0,267.1878,267.443,266.7263,267.1092,6192.0
2024-07-18 10:05:00,272.07,272.77,271.64,271.65,11852.0,267.119,267.8063,266.6969,266.7067,11852.0
2024-07-18 10:10:00,271.55,271.75,271.35,271.62,4225.0,266.6085,266.8049,266.4121,266.6772,4225.0
2024-07-18 10:15:00,271.69,271.91,271.54,271.74,2833.0,266.7459,266.9619,266.5987,266.795,2833.0
2024-07-18 10:20:00,271.56,271.75,271.37,271.58,3699.0,266.6183,266.8049,266.4318,266.6379,3699.0
2024-07-18 10:25:00,271.7,271.77,271.5,271.53,3759.0,266.7558,266.8245,266.5594,266.5889,3759.0
2024-07-18 10:30:00,271.51,271.53,270.88,271.07,3800.0,266.5692,266.5889,265.9507,266.1372,3800.0
2024-07-18 10:35:00,271.11,271.11,270.57,270.57,2505.0,266.1765,266.1765,265.6463,265.6463,2505.0
2024-07-18 10:40:00,270.47,270.75,270.26,270.57,4633.0,265.5481,265.823,265.342,265.6463,4633.0
2024-07-18 10:45:00,270.72,270.8,270.36,270.37,1713.0,265.7936,265.8721,265.4401,265.45,1713.0
2024-07-18 10:50:00,270.44,270.67,270.44,270.63,1265.0,265.5187,265.7445,265.5187,265.7052,1265.0
2024-07-18 10:55:00,270.78,270.79,270.55,270.55,614.0,265.8525,265.8623,265.6267,265.6267,614.0
2024-07-18 11:00:00,270.52,270.98,270.52,270.98,500.0,265.5972,266.0489,265.5972,266.0489,500.0
2024-07-18 11:05:00,270.84,270.97,270.8,270.8,590.0,265.9114,266.039,265.8721,265.8721,590.0
2024-07-18 11:10:00,270.9,271.09,270.79,271.0,1857.0,265.9703,266.1569,265.8623,266.0685,1857.0
2024-07-18 11:15:00,270.85,270.88,270.62,270.68,2317.0,265.9212,265.9507,265.6954,265.7543,2317.0
2024-07-18 11:20:00,270.54,271.01,270.54,270.96,1539.0,265.6169,266.0783,265.6169,266.0292,1539.0
2024-07-18 11:25:00,270.88,270.88,270.78,270.88,817.0,265.9507,265.9507,265.8525,265.9507,817.0
2024-07-18 11:30:00,270.85,271.08,270.85,271.07,1506.0,265.9212,266.147,265.9212,266.1372,1506.0
2024-07-18 11:35:00,270.96,270.96,270.58,270.68,1600.0,266.0292,266.0292,265.6561,265.7543,1600.0
2024-07-18 11:40:00,270.73,270.93,270.54,270.92,2364.0,265.8034,265.9998,265.6169,265.99,2364.0
2024-07-18 11:45:00,270.73,270.73,270.07,270.24,2082.0,265.8034,265.8034,265.1554,265.3223,2082.0
2024-07-18 11:50:00,270.24,270.39,269.98,270.3,6140.0,265.3223,265.4696,265.0671,265.3812,6140.0
2024-07-18 11:55:00,270.25,270.5,270.13,270.42,2745.0,265.3321,265.5776,265.2143,265.4991,2745.0
2024-07-18 12:00:00,270.35,270.63,270.25,270.25,5667.0,265.4303,265.7052,265.3321,265.3321,5667.0
2024-07-18 12:05:00,270.22,270.47,270.21,270.33,1300.0,265.3027,265.5481,265.2929,265.4107,1300.0
2024-07-18 12:10:00,270.42,270.54,269.96,270.09,2736.0,265.4991,265.6169,265.0474,265.1751,2736.0
2024-07-18 12:15:00,270.0,270.0,270.0,270.0,100.0,265.0867,265.0867,265.0867,265.0867,100.0
2024-07-18 12:20:00,270.04,270.14,269.83,269.92,950.0,265.126,265.2242,264.9198,265.0082,950.0
2024-07-18 12:25:00,269.72,269.78,269.72,269.78,580.0,264.8118,264.8707,264.8118,264.8707,580.0
2024-07-18 12:30:00,269.82,270.04,269.74,270.04,706.0,264.91,265.126,264.8314,265.126,706.0
2024-07-18 12:35:00,269.97,270.05,269.77,269.86,5653.0,265.0572,265.1358,264.8609,264.9492,5653.0
2024-07-18 12:40:00,269.89,269.89,269.7,269.83,1293.0,264.9787,264.9787,264.7922,264.9198,1293.0
2024-07-18 12:45:00,269.86,269.97,269.86,269.97,1149.0,264.9492,265.0572,264.9492,265.0572,1149.0
2024-07-18 12:50:00,269.81,269.81,269.79,269.79,668.0,264.9002,264.9002,264.8805,264.8805,668.0
2024-07-18 12:55:00,269.78,269.85,269.71,269.85,532.0,264.8707,264.9394,264.802,264.9394,532.0
2024-07-18 13:00:00,269.76,270.18,269.76,270.1,2115.0,264.8511,265.2634,264.8511,265.1849,2115.0
2024-07-18 13:05:00,270.1,270.15,269.96,270.01,1482.0,265.1849,265.234,265.0474,265.0965,1482.0
2024-07-18 13:10:00,270.08,270.19,270.08,270.19,400.0,265.1652,265.2732,265.1652,265.2732,400.0
2024-07-18 13:15:00,270.15,270.15,269.9,269.94,2095.0,265.234,265.234,264.9885,265.0278,2095.0
2024-07-18 13:20:00,269.89,270.05,269.86,269.93,1384.0,264.9787,265.1358,264.9492,265.018,1384.0
2024-07-18 13:25:00,269.99,269.99,269.32,269.84,6320.0,265.0769,265.0769,264.4191,264.9296,6320.0
2024-07-18 13:30:00,269.9,269.91,269.86,269.91,456.0,264.9885,264.9983,264.9492,264.9983,456.0
2024-07-18 13:35:00,269.84,270.01,269.84,270.0,693.0,264.9296,265.0965,264.9296,265.0867,693.0
2024-07-18 13:40:00,270.0,270.05,269.99,270.05,730.0,265.0867,265.1358,265.0769,265.1358,730.0
2024-07-18 13:45:00,269.99,270.02,269.92,269.92,800.0,265.0769,265.1063,265.0082,265.0082,800.0
2024-07-18 13:50:00,269.95,269.99,269.77,269.81,1002.0,265.0376,265.0769,264.8609,264.9002,1002.0
2024-07-18 13:55:00,269.8,269.8,269.5,269.5,4531.0,264.8903,264.8903,264.5958,264.5958,4531.0
2024-07-18 14:00:00,269.51,269.52,269.38,269.45,1252.0,264.6056,264.6154,264.478,264.5467,1252.0
2024-07-18 14:05:00,269.26,269.26,268.83,268.83,853.0,264.3602,264.3602,263.938,263.938,853.0
2024-07-18 14:10:00,268.75,268.86,268.49,268.49,1412.0,263.8594,263.9674,263.6042,263.6042,1412.0
2024-07-18 14:15:00,268.71,268.73,268.5,268.5,1071.0,263.8202,263.8398,263.614,263.614,1071.0
2024-07-18 14:20:00,268.51,268.53,268.14,268.4,5006.0,263.6238,263.6434,263.2605,263.5158,5006.0
2024-07-18 14:25:00,268.37,268.39,268.23,268.32,1161.0,263.4864,263.506,263.3489,263.4373,1161.0
2024-07-18 14:30:00,268.28,268.43,268.27,268.38,1235.0,263.398,263.5453,263.3882,263.4962,1235.0
2024-07-18 14:35:00,268.23,268.23,268.04,268.12,1899.0,263.3489,263.3489,263.1624,263.2409,1899.0
2024-07-18 14:40:00,267.96,268.03,267.89,267.94,1724.0,263.0838,263.1525,263.0151,263.0642,1724.0
2024-07-18 14:45:00,267.93,267.99,267.73,267.73,1222.0,263.0544,263.1133,262.858,262.858,1222.0
2024-07-18 14:50:00,267.72,267.81,267.57,267.81,1418.0,262.8482,262.9366,262.7009,262.9366,1418.0
2024-07-18 14:55:00,267.81,268.02,267.77,268.02,2603.0,262.9366,263.1427,262.8973,263.1427,2603.0
2024-07-18 15:00:00,268.02,268.02,267.77,267.86,1417.0,263.1427,263.1427,262.8973,262.9856,1417.0
2024-07-18 15:05:00,267.8,268.0,267.79,267.86,2606.0,262.9267,263.1231,262.9169,262.9856,2606.0
2024-07-18 15:10:00,267.79,267.79,267.3,267.52,13574.0,262.9169,262.9169,262.4358,262.6518,13574.0
2024-07-18 15:15:00,267.51,267.66,267.16,267.17,3153.0,262.642,262.7893,262.2984,262.3082,3153.0
2024-07-18 15:20:00,267.2,267.36,267.18,267.24,1360.0,262.3377,262.4947,262.318,262.3769,1360.0
2024-07-18 15:25:00,267.38,267.45,267.21,267.23,2042.0,262.5144,262.5831,262.3475,262.3671,2042.0
2024-07-18 15:30:00,267.18,267.43,267.18,267.34,2484.0,262.318,262.5635,262.318,262.4751,2484.0
2024-07-18 15:35:00,267.34,267.4,267.23,267.23,2157.0,262.4751,262.534,262.3671,262.3671,2157.0
2024-07-18 15:40:00,267.19,267.19,266.93,266.97,3292.0,262.3278,262.3278,262.0726,262.1118,3292.0
2024-07-18 15:45:00,266.91,267.18,266.81,267.18,7315.0,262.0529,262.318,261.9547,262.318,7315.0
2024-07-18 15:50:00,267.13,267.69,267.05,267.05,12988.0,262.2689,262.8187,262.1904,262.1904,12988.0
2024-07-18 15:55:00,267.0,267.35,266.49,266.6,21357.0,262.1413,262.4849,261.6406,261.7486,21357.0
2024-07-19 09:30:00,267.16,267.16,264.72,265.46,55778.0,262.2984,262.2984,259.9028,260.6293,55778.0
2024-07-19 09:35:00,265.64,265.64,264.43,264.45,5248.0,260.806,260.806,259.6181,259.6377,5248.0
2024-07-19 09:40:00,264.98,265.17,263.97,264.36,9085.0,260.158,260.3446,259.1664,259.5493,9085.0
2024-07-19 09:45:00,264.25,264.25,263.78,264.23,972.0,259.4413,259.4413,258.9799,259.4217,972.0
2024-07-19 09:50:00,262.79,263.15,262.79,263.07,905.0,258.0079,258.3614,258.0079,258.2828,905.0
2024-07-19 09:55:00,263.18,264.27,263.17,264.27,714.0,258.3908,259.461,258.381,259.461,714.0
2024-07-19 10:00:00,264.25,264.25,263.92,263.97,3131.0,259.4413,259.4413,259.1173,259.1664,3131.0
2024-07-19 10:05:00,264.13,264.24,263.42,263.88,4243.0,259.3235,259.4315,258.6264,259.0781,4243.0
2024-07-19 10:10:00,264.04,264.26,263.9,263.9,1152.0,259.2352,259.4512,259.0977,259.0977,1152.0
2024-07-19 10:15:00,263.85,264.09,263.74,263.75,1731.0,259.0486,259.2842,258.9406,258.9504,1731.0
2024-07-19 10:20:00,263.75,263.87,263.4,263.48,5424.0,258.9504,259.0682,258.6068,258.6853,5424.0
2024-07-19 10:25:00,263.46,263.8,263.18,263.3,5917.0,258.6657,258.9995,258.3908,258.5086,5917.0
2024-07-19 10:30:00,263.43,264.08,263.27,263.87,3637.0,258.6363,259.2744,258.4792,259.0682,3637.0
2024-07-19 10:35:00,263.96,264.31,263.78,263.78,5754.0,259.1566,259.5002,258.9799,258.9799,5754.0
2024-07-19 10:40:00,263.9,263.99,263.57,263.99,1854.0,259.0977,259.1861,258.7737,259.1861,1854.0
2024-07-19 10:45:00,263.99,264.19,263.81,264.06,2074.0,259.1861,259.3824,259.0093,259.2548,2074.0
2024-07-19 10:50:00,264.04,264.2,263.88,263.95,1313.0,259.2352,259.3922,259.0781,259.1468,1313.0
2024-07-19 10:55:00,263.88,264.01,263.67,263.67,1530.0,259.0781,259.2057,258.8719,258.8719,1530.0
2024-07-19 11:00:00,263.69,264.13,263.69,263.94,4339.0,258.8915,259.3235,258.8915,259.137,4339.0
2024-07-19 11:05:00,264.0,264.31,263.89,264.31,4657.0,259.1959,259.5002,259.0879,259.5002,4657.0
2024-07-19 11:10:00,264.18,264.18,263.61,263.61,1313.0,259.3726,259.3726,258.813,258.813,1313.0
2024-07-19 11:15:00,263.76,264.03,263.68,264.03,964.0,258.9602,259.2253,258.8817,259.2253,964.0
2024-07-19 11:20:00,264.24,264.32,264.03,264.19,918.0,259.4315,259.5101,259.2253,259.3824,918.0
2024-07-19 11:25:00,263.98,263.99,263.7,263.97,8007.0,259.1762,259.1861,258.9013,259.1664,8007.0
2024-07-19 11:30:00,263.97,264.28,263.89,263.89,2199.0,259.1664,259.4708,259.0879,259.0879,2199.0
2024-07-19 11:35:00,263.93,264.26,263.77,264.26,2028.0,259.1272,259.4512,258.9701,259.4512,2028.0
2024-07-19 11:40:00,264.22,264.22,263.85,263.85,681.0,259.4119,259.4119,259.0486,259.0486,681.0
2024-07-19 11:45:00,263.9,264.1,263.77,264.0,1768.0,259.0977,259.2941,258.9701,259.1959,1768.0
2024-07-19 11:50:00,264.0,264.09,263.8,263.83,1252.0,259.1959,259.2842,258.9995,259.029,1252.0
2024-07-19 11:55:00,263.81,264.66,263.74,264.66,1613.0,259.0093,259.8439,258.9406,259.8439,1613.0
2024-07-19 12:00:00,264.96,265.16,264.94,264.96,2772.0,260.1384,260.3348,260.1188,260.1384,2772.0
2024-07-19 12:05:00,265.02,265.19,264.94,264.94,2453.0,260.1973,260.3642,260.1188,260.1188,2453.0
2024-07-19 12:10:00,264.78,264.78,264.68,264.68,500.0,259.9617,259.9617,259.8635,259.8635,500.0
2024-07-19 12:15:00,265.04,265.33,265.01,265.32,907.0,260.217,260.5017,260.1875,260.4919,907.0
2024-07-19 12:20:00,265.36,265.36,264.77,264.87,3687.0,260.5311,260.5311,259.9519,260.0501,3687.0
2024-07-19 12:25:00,264.89,264.89,264.64,264.8,510.0,260.0697,260.0697,259.8242,259.9813,510.0
2024-07-19 12:30:00,264.9,264.9,264.37,264.57,23601.0,260.0795,260.0795,259.5591,259.7555,23601.0
2024-07-19 12:35:00,264.5,264.59,264.33,264.33,903.0,259.6868,259.7751,259.5199,259.5199,903.0
2024-07-19 12:40:00,264.4,264.58,264.36,264.5,1917.0,259.5886,259.7653,259.5493,259.6868,1917.0
2024-07-19 12:45:00,264.35,264.35,264.1,264.12,1005.0,259.5395,259.5395,259.2941,259.3137,1005.0
2024-07-19 12:50:00,264.16,264.2,263.69,263.88,1000.0,259.353,259.3922,258.8915,259.0781,1000.0
2024-07-19 12:55:00,263.85,263.85,263.57,263.69,2299.0,259.0486,259.0486,258.7737,258.8915,2299.0
2024-07-19 13:00:00,263.62,263.62,263.07,263.07,2400.0,258.8228,258.8228,258.2828,258.2828,2400.0
2024-07-19 13:05:00,262.98,263.24,262.98,263.24,2369.0,258.1944,258.4497,258.1944,258.4497,2369.0
2024-07-19 13:10:00,263.16,263.28,262.84,263.12,4649.0,258.3712,258.489,258.057,258.3319,4649.0
2024-07-19 13:15:00,263.33,263.68,263.25,263.29,3266.0,258.5381,258.8817,258.4595,258.4988,3266.0
2024-07-19 13:20:00,263.43,263.43,263.02,263.08,1929.0,258.6363,258.6363,258.2337,258.2926,1929.0
2024-07-19 13:25:00,263.19,263.19,262.78,262.92,1070.0,258.4006,258.4006,257.9981,258.1355,1070.0
2024-07-19 13:30:00,262.88,263.02,262.5,262.5,4488.0,258.0963,258.2337,257.7232,257.7232,4488.0
2024-07-19 13:35:00,262.71,263.23,262.71,263.23,1248.0,257.9294,258.4399,257.9294,258.4399,1248.0
2024-07-19 13:40:00,263.25,263.26,263.05,263.05,300.0,258.4595,258.4693,258.2632,258.2632,300.0
2024-07-19 13:45:00,262.91,263.11,262.87,263.11,2875.0,258.1257,258.3221,258.0864,258.3221,2875.0
2024-07-19 13:50:00,263.18,263.18,262.96,262.96,603.0,258.3908,258.3908,258.1748,258.1748,603.0
2024-07-19 13:55:00,263.13,263.28,263.07,263.19,2768.0,258.3417,258.489,258.2828,258.4006,2768.0
2024-07-19 14:00:00,263.0,263.13,262.88,263.09,1226.0,258.2141,258.3417,258.0963,258.3024,1226.0
2024-07-19 14:05:00,262.94,262.96,262.65,262.72,3060.0,258.1552,258.1748,257.8704,257.9392,3060.0
2024-07-19 14:10:00,262.66,263.18,262.56,263.13,1613.0,257.8803,258.3908,257.7821,258.3417,1613.0
2024-07-19 14:15:00,263.07,263.26,262.72,263.02,8383.0,258.2828,258.4693,257.9392,258.2337,8383.0
2024-07-19 14:20:00,262.91,262.97,262.43,262.57,15966.0,258.1257,258.1846,257.6545,257.7919,15966.0
2024-07-19 14:25:00,262.54,262.74,262.39,262.39,1361.0,257.7625,257.9588,257.6152,257.6152,1361.0
2024-07-19 14:30:00,262.5,262.5,262.3,262.31,1000.0,257.7232,257.7232,257.5268,257.5366,1000.0
2024-07-19 14:35:00,262.37,262.45,262.27,262.42,2337.0,257.5955,257.6741,257.4974,257.6446,2337.0
2024-07-19 14:40:00,262.5,262.61,262.44,262.45,748.0,257.7232,257.8312,257.6643,257.6741,748.0
2024-07-19 14:45:00,262.28,262.34,262.09,262.09,1275.0,257.5072,257.5661,257.3206,257.3206,1275.0
2024-07-19 14:50:00,262.19,262.53,262.18,262.53,3912.0,257.4188,257.7526,257.409,257.7526,3912.0
2024-07-19 14:55:00,262.47,262.61,262.17,262.17,7939.0,257.6937,257.8312,257.3992,257.3992,7939.0
2024-07-19 15:00:00,262.25,262.84,262.24,262.83,3151.0,257.4777,258.057,257.4679,258.0472,3151.0
2024-07-19 15:05:00,262.8,263.0,262.74,262.92,3698.0,258.0177,258.2141,257.9588,258.1355,3698.0
2024-07-19 15:10:00,262.85,262.87,262.78,262.78,1017.0,258.0668,258.0864,257.9981,257.9981,1017.0
2024-07-19 15:15:00,262.85,262.91,262.67,262.78,4779.0,258.0668,258.1257,257.8901,257.9981,4779.0
2024-07-19 15:20:00,262.82,262.88,262.67,262.67,3456.0,258.0374,258.0963,257.8901,257.8901,3456.0
2024-07-19 15:25:00,262.67,262.74,262.19,262.19,6941.0,257.8901,257.9588,257.4188,257.4188,6941.0
2024-07-19 15:30:00,262.19,262.39,262.16,262.39,2168.0,257.4188,257.6152,257.3894,257.6152,2168.0
2024-07-19 15:35:00,262.39,262.69,262.19,262.19,18366.0,257.6152,257.9097,257.4188,257.4188,18366.0
2024-07-19 15:40:00,262.19,262.32,262.05,262.06,3173.0,257.4188,257.5465,257.2814,257.2912,3173.0
2024-07-19 15:45:00,262.15,262.3,261.91,262.04,6705.0,257.3795,257.5268,257.1439,257.2715,6705.0
2024-07-19 15:50:00,262.11,262.76,262.11,262.42,9041.0,257.3403,257.9784,257.3403,257.6446,9041.0
2024-07-19 15:55:00,262.44,263.05,262.41,262.83,29019.0,257.6643,258.2632,257.6348,258.0472,29019.0
2024-07-22 09:30:00,262.87,263.0,260.5,261.14,17340.0,258.0864,258.2141,255.7596,256.3879,17340.0
2024-07-22 09:35:00,261.06,261.45,259.18,260.81,17079.0,256.3094,256.6923,254.4636,256.0639,17079.0
2024-07-22 09:40:00,260.36,260.79,259.19,259.49,14311.0,255.6221,256.0443,254.4734,254.768,14311.0
2024-07-22 09:45:00,259.67,260.59,258.19,259.19,203794.0,254.9447,255.8479,253.4916,254.4734,203794.0
2024-07-22 09:50:00,258.9,259.84,258.78,259.09,281945.0,254.1887,255.1116,254.0709,254.3752,281945.0
2024-07-22 09:55:00,258.9,259.3,256.85,256.85,99099.0,254.1887,254.5814,252.176,252.176,99099.0
2024-07-22 10:00:00,257.22,257.22,254.8,255.19,55975.0,252.5393,252.5393,250.1633,250.5462,55975.0
2024-07-22 10:05:00,255.12,255.48,254.13,254.55,27239.0,250.4775,250.8309,249.5055,249.9178,27239.0
2024-07-22 10:10:00,255.0,256.65,254.79,255.98,36179.0,250.3597,251.9796,250.1535,251.3218,36179.0
2024-07-22 10:15:00,255.59,255.73,255.02,255.02,7990.0,250.9389,251.0764,250.3793,250.3793,7990.0
2024-07-22 10:20:00,255.26,255.51,254.17,254.85,17803.0,250.6149,250.8604,249.5448,250.2124,17803.0
2024-07-22 10:25:00,255.07,255.75,254.5,255.21,20152.0,250.4284,251.096,249.8688,250.5658,20152.0
2024-07-22 10:30:00,255.44,255.64,254.83,255.3,15218.0,250.7917,250.988,250.1928,250.6542,15218.0
2024-07-22 10:35:00,255.23,255.98,255.02,255.02,14696.0,250.5855,251.3218,250.3793,250.3793,14696.0
2024-07-22 10:40:00,255.39,255.62,254.24,254.49,12145.0,250.7426,250.9684,249.6135,249.8589,12145.0
2024-07-22 10:45:00,254.67,254.97,254.1,254.18,9292.0,250.0357,250.3302,249.476,249.5546,9292.0
2024-07-22 10:50:00,254.52,254.82,254.39,254.79,4232.0,249.8884,250.1829,249.7608,250.1535,4232.0
2024-07-22 10:55:00,254.86,256.1,254.57,255.69,32828.0,250.2222,251.4396,249.9375,251.0371,32828.0
2024-07-22 11:00:00,255.73,256.08,255.52,255.72,20187.0,251.0764,251.42,250.8702,251.0666,20187.0
2024-07-22 11:05:00,255.67,255.83,255.01,255.01,9504.0,251.0175,251.1746,250.3695,250.3695,9504.0
2024-07-22 11:10:00,255.35,255.52,254.71,255.52,11987.0,250.7033,250.8702,250.0749,250.8702,11987.0
2024-07-22 11:15:00,255.61,256.46,255.52,256.31,55582.0,250.9586,251.7931,250.8702,251.6458,55582.0
2024-07-22 11:20:00,256.33,256.35,255.49,255.83,29460.0,251.6655,251.6851,250.8407,251.1746,29460.0
2024-07-22 11:25:00,255.73,255.73,254.3,254.41,8211.0,251.0764,251.0764,249.6724,249.7804,8211.0
2024-07-22 11:30:00,254.56,254.59,253.2,253.41,18211.0,249.9277,249.9571,248.5924,248.7986,18211.0
2024-07-22 11:35:00,253.69,253.69,252.62,252.71,5874.0,249.0735,249.0735,248.023,248.1113,5874.0
2024-07-22 11:40:00,252.81,253.26,252.55,252.56,5789.0,248.2095,248.6513,247.9542,247.9641,5789.0
2024-07-22 11:45:00,252.43,252.62,251.9,251.9,5929.0,247.8364,248.023,247.3161,247.3161,5929.0
2024-07-22 11:50:00,252.04,252.62,251.78,251.96,13634.0,247.4535,248.023,247.1983,247.375,13634.0
2024-07-22 11:55:00,251.89,252.3,251.89,252.16,25019.0,247.3063,247.7088,247.3063,247.5713,25019.0
2024-07-22 12:00:00,252.07,252.2,251.62,252.02,19700.0,247.483,247.6106,247.0412,247.4339,19700.0
2024-07-22 12:05:00,252.1,252.18,251.8,252.1,11397.0,247.5124,247.591,247.2179,247.5124,11397.0
2024-07-22 12:10:00,252.01,252.07,251.45,251.75,5299.0,247.4241,247.483,246.8743,247.1688,5299.0
2024-07-22 12:15:00,251.75,252.02,250.83,250.86,17078.0,247.1688,247.4339,246.2655,246.295,17078.0
2024-07-22 12:20:00,250.97,250.97,249.38,249.49,24334.0,246.403,246.403,244.8419,244.9499,24334.0
2024-07-22 12:25:00,249.58,249.81,249.02,249.56,13382.0,245.0383,245.2641,244.4885,245.0187,13382.0
2024-07-22 12:30:00,249.57,250.12,249.25,249.86,28195.0,245.0285,245.5685,244.7143,245.3132,28195.0
2024-07-22 12:35:00,249.86,250.1,249.78,250.02,12641.0,245.3132,245.5488,245.2346,245.4703,12641.0
2024-07-22 12:40:00,250.0,250.7,249.9,250.48,8535.0,245.4506,246.1379,245.3525,245.9219,8535.0
2024-07-22 12:45:00,250.48,250.9,250.21,250.9,7876.0,245.9219,246.3343,245.6568,246.3343,7876.0
2024-07-22 12:50:00,251.08,251.84,251.06,251.61,3569.0,246.511,247.2572,246.4914,247.0313,3569.0
2024-07-22 12:55:00,251.78,251.79,251.07,251.19,4179.0,247.1983,247.2081,246.5012,246.619,4179.0
2024-07-22 13:00:00,251.09,251.56,250.78,251.51,9248.0,246.5208,246.9823,246.2165,246.9332,9248.0
2024-07-22 13:05:00,251.69,251.83,251.5,251.74,7430.0,247.1099,247.2473,246.9234,247.159,7430.0
2024-07-22 13:10:00,251.85,252.0,251.7,251.78,6661.0,247.267,247.4143,247.1197,247.1983,6661.0
2024-07-22 13:15:00,251.78,252.88,251.78,252.82,8623.0,247.1983,248.2782,247.1983,248.2193,8623.0
2024-07-22 13:20:00,252.89,252.97,252.06,252.63,15802.0,248.2881,248.3666,247.4732,248.0328,15802.0
2024-07-22 13:25:00,252.69,253.16,252.68,252.85,10289.0,248.0917,248.5531,248.0819,248.2488,10289.0
2024-07-22 13:30:00,252.96,253.58,252.88,253.32,13082.0,248.3568,248.9655,248.2782,248.7102,13082.0
2024-07-22 13:35:00,253.34,253.37,252.78,253.37,8236.0,248.7299,248.7593,248.1801,248.7593,8236.0
2024-07-22 13:40:00,253.13,253.39,252.79,253.3,6659.0,248.5237,248.779,248.1899,248.6906,6659.0
2024-07-22 13:45:00,253.13,253.43,252.94,253.28,2462.0,248.5237,248.8182,248.3371,248.671,2462.0
2024-07-22 13:50:00,253.38,253.91,253.38,253.89,3556.0,248.7691,249.2895,248.7691,249.2699,3556.0
2024-07-22 13:55:00,253.92,253.93,253.4,253.52,6520.0,249.2993,249.3091,248.7888,248.9066,6520.0
2024-07-22 14:00:00,253.4,253.47,252.9,253.06,2900.0,248.7888,248.8575,248.2979,248.455,2900.0
2024-07-22 14:05:00,253.06,253.74,252.72,252.77,36754.0,248.455,249.1226,248.1211,248.1702,36754.0
2024-07-22 14:10:00,252.82,252.82,251.59,251.64,4980.0,248.2193,248.2193,247.0117,247.0608,4980.0
2024-07-22 14:15:00,251.79,251.92,251.67,251.74,7855.0,247.2081,247.3357,247.0903,247.159,7855.0
2024-07-22 14:20:00,251.58,251.86,250.45,250.84,11725.0,247.0019,247.2768,245.8925,246.2754,11725.0
2024-07-22 14:25:00,250.84,250.89,250.05,250.13,8135.0,246.2754,246.3245,245.4997,245.5783,8135.0
2024-07-22 14:30:00,250.23,250.23,249.15,249.19,8114.0,245.6765,245.6765,244.6161,244.6554,8114.0
2024-07-22 14:35:00,249.19,249.77,249.14,249.59,12592.0,244.6554,245.2248,244.6063,245.0481,12592.0
2024-07-22 14:40:00,249.46,250.26,249.46,250.26,5508.0,244.9205,245.7059,244.9205,245.7059,5508.0
2024-07-22 14:45:00,250.55,250.75,250.13,250.26,7118.0,245.9906,246.187,245.5783,245.7059,7118.0
2024-07-22 14:50:00,250.26,250.57,249.78,250.11,28106.0,245.7059,246.0103,245.2346,245.5586,28106.0
2024-07-22 14:55:00,250.17,250.19,249.65,249.69,13923.0,245.6176,245.6372,245.107,245.1463,13923.0
2024-07-22 15:00:00,249.68,250.44,249.27,250.4,7909.0,245.1365,245.8826,244.7339,245.8434,7909.0
2024-07-22 15:05:00,250.41,250.59,250.01,250.22,9316.0,245.8532,246.0299,245.4605,245.6666,9316.0
2024-07-22 15:10:00,250.13,250.92,250.1,250.79,21871.0,245.5783,246.3539,245.5488,246.2263,21871.0
2024-07-22 15:15:00,250.69,250.98,250.38,250.82,11020.0,246.1281,246.4128,245.8237,246.2557,11020.0
2024-07-22 15:20:00,250.86,251.1,250.72,251.1,9899.0,246.295,246.5306,246.1575,246.5306,9899.0
2024-07-22 15:25:00,251.03,251.23,250.72,250.82,13431.0,246.4619,246.6583,246.1575,246.2557,13431.0
2024-07-22 15:30:00,250.75,250.88,250.02,250.09,20431.0,246.187,246.3146,245.4703,245.539,20431.0
2024-07-22 15:35:00,250.04,250.16,249.32,249.42,20428.0,245.4899,245.6077,244.783,244.8812,20428.0
2024-07-22 15:40:00,249.42,249.76,249.31,249.32,20324.0,244.8812,245.215,244.7732,244.783,20324.0
2024-07-22 15:45:00,249.31,249.44,248.03,248.46,42174.0,244.7732,244.9008,243.5165,243.9387,42174.0
2024-07-22 15:50:00,248.27,248.99,248.11,248.22,87941.0,243.7521,244.459,243.595,243.703,87941.0
2024-07-22 15:55:00,248.31,249.01,248.26,248.56,143484.0,243.7914,244.4787,243.7423,244.0369,143484.0
2024-07-23 09:30:00,249.4,250.51,249.4,249.6,21943.0,244.8616,245.9514,244.8616,245.0579,21943.0
2024-07-23 09:35:00,249.59,250.1,249.27,249.67,5570.0,245.0481,245.5488,244.7339,245.1267,5570.0
2024-07-23 09:40:00,249.74,249.82,248.9,249.34,14867.0,245.1954,245.2739,244.3707,244.8027,14867.0
2024-07-23 09:45:00,249.32,250.33,249.05,249.51,25784.0,244.783,245.7746,244.5179,244.9696,25784.0
2024-07-23 09:50:00,249.52,249.88,249.34,249.58,11490.0,244.9794,245.3328,244.8027,245.0383,11490.0
2024-07-23 09:55:00,249.61,249.71,249.15,249.19,9212.0,245.0677,245.1659,244.6161,244.6554,9212.0
2024-07-23 10:00:00,249.14,249.54,249.09,249.23,3550.0,244.6063,244.999,244.5572,244.6947,3550.0
2024-07-23 10:05:00,249.23,249.33,248.87,248.99,7840.0,244.6947,244.7928,244.3412,244.459,7840.0
2024-07-23 10:10:00,248.78,249.24,248.57,249.21,3983.0,244.2528,244.7045,244.0467,244.675,3983.0
2024-07-23 10:15:00,249.21,249.21,248.67,248.87,5627.0,244.675,244.675,244.1448,244.3412,5627.0
2024-07-23 10:20:00,248.92,249.11,248.6,248.6,4863.0,244.3903,244.5768,244.0761,244.0761,4863.0
2024-07-23 10:25:00,248.78,248.79,248.43,248.62,2279.0,244.2528,244.2627,243.9092,244.0958,2279.0
2024-07-23 10:30:00,248.69,249.56,248.68,249.41,22091.0,244.1645,245.0187,244.1547,244.8714,22091.0
2024-07-23 10:35:00,249.35,249.7,249.11,249.49,18730.0,244.8125,245.1561,244.5768,244.9499,18730.0
2024-07-23 10:40:00,249.39,249.55,249.06,249.51,14351.0,244.8517,245.0088,244.5278,244.9696,14351.0
2024-07-23 10:45:00,249.32,249.44,249.28,249.37,6282.0,244.783,244.9008,244.7437,244.8321,6282.0
2024-07-23 10:50:00,249.35,249.35,249.08,249.21,9314.0,244.8125,244.8125,244.5474,244.675,9314.0
2024-07-23 10:55:00,249.19,249.39,249.19,249.34,1838.0,244.6554,244.8517,244.6554,244.8027,1838.0
2024-07-23 11:00:00,249.37,249.44,249.11,249.43,19101.0,244.8321,244.9008,244.5768,244.891,19101.0
2024-07-23 11:05:00,249.34,249.52,249.05,249.15,5743.0,244.8027,244.9794,244.5179,244.6161,5743.0
2024-07-23 11:10:00,249.16,249.36,249.0,249.23,16394.0,244.6259,244.8223,244.4688,244.6947,16394.0
2024-07-23 11:15:00,249.34,249.45,249.12,249.16,13477.0,244.8027,244.9107,244.5867,244.6259,13477.0
2024-07-23 11:20:00,249.27,249.52,249.16,249.32,6916.0,244.7339,244.9794,244.6259,244.783,6916.0
2024-07-23 11:25:00,249.41,249.48,249.23,249.38,32758.0,244.8714,244.9401,244.6947,244.8419,32758.0
2024-07-23 11:30:00,249.46,249.74,249.37,249.46,30426.0,244.9205,245.1954,244.8321,244.9205,30426.0
2024-07-23 11:35:00,249.5,249.89,249.29,249.65,20502.0,244.9597,245.3426,244.7536,245.107,20502.0
2024-07-23 11:40:00,249.7,249.81,249.58,249.69,21678.0,245.1561,245.2641,245.0383,245.1463,21678.0
2024-07-23 11:45:00,249.67,249.75,249.37,249.5,5017.0,245.1267,245.2052,244.8321,244.9597,5017.0
2024-07-23 11:50:00,249.39,249.39,249.2,249.38,5564.0,244.8517,244.8517,244.6652,244.8419,5564.0
2024-07-23 11:55:00,249.34,249.62,249.32,249.56,11242.0,244.8027,245.0776,244.783,245.0187,11242.0
2024-07-23 12:00:00,249.63,249.99,249.51,249.78,28707.0,245.0874,245.4408,244.9696,245.2346,28707.0
2024-07-23 12:05:00,249.89,250.21,249.82,250.08,47700.0,245.3426,245.6568,245.2739,245.5292,47700.0
2024-07-23 12:10:00,250.1,250.24,249.88,250.07,21596.0,245.5488,245.6863,245.3328,245.5194,21596.0
2024-07-23 12:15:00,250.07,250.17,249.95,250.02,8597.0,245.5194,245.6176,245.4016,245.4703,8597.0
2024-07-23 12:20:00,250.04,250.1,249.57,249.76,29716.0,245.4899,245.5488,245.0285,245.215,29716.0
2024-07-23 12:25:00,249.65,249.93,249.63,249.73,3726.0,245.107,245.3819,245.0874,245.1856,3726.0
2024-07-23 12:30:00,249.65,249.66,249.46,249.66,7932.0,245.107,245.1168,244.9205,245.1168,7932.0
2024-07-23 12:35:00,249.53,249.54,249.31,249.32,3644.0,244.9892,244.999,244.7732,244.783,3644.0
2024-07-23 12:40:00,249.31,249.9,249.31,249.9,59506.0,244.7732,245.3525,244.7732,245.3525,59506.0
2024-07-23 12:45:00,249.89,250.68,249.85,250.6,168618.0,245.3426,246.1183,245.3034,246.0397,168618.0
2024-07-23 12:50:00,250.86,251.82,250.67,251.37,42873.0,246.295,247.2375,246.1085,246.7957,42873.0
2024-07-23 12:55:00,251.6,251.71,251.43,251.71,5150.0,247.0215,247.1295,246.8546,247.1295,5150.0
2024-07-23 13:00:00,251.73,251.98,251.66,251.94,8358.0,247.1492,247.3946,247.0804,247.3553,8358.0
2024-07-23 13:05:00,251.94,252.16,251.58,251.73,17911.0,247.3553,247.5713,247.0019,247.1492,17911.0
2024-07-23 13:10:00,251.75,251.85,251.62,251.81,2015.0,247.1688,247.267,247.0412,247.2277,2015.0
2024-07-23 13:15:00,251.86,253.15,251.86,252.61,115885.0,247.2768,248.5433,247.2768,248.0132,115885.0
2024-07-23 13:20:00,252.7,252.8,252.42,252.46,4835.0,248.1015,248.1997,247.8266,247.8659,4835.0
2024-07-23 13:25:00,252.48,253.0,252.48,252.86,6136.0,247.8855,248.3961,247.8855,248.2586,6136.0
2024-07-23 13:30:00,252.73,252.87,252.48,252.87,9886.0,248.131,248.2684,247.8855,248.2684,9886.0
2024-07-23 13:35:00,252.84,253.03,252.6,252.76,15505.0,248.239,248.4255,248.0033,248.1604,15505.0
2024-07-23 13:40:00,252.74,252.77,252.59,252.59,6736.0,248.1408,248.1702,247.9935,247.9935,6736.0
2024-07-23 13:45:00,252.65,253.03,252.63,253.03,13653.0,248.0524,248.4255,248.0328,248.4255,13653.0
2024-07-23 13:50:00,252.96,253.03,252.69,253.0,33994.0,248.3568,248.4255,248.0917,248.3961,33994.0
2024-07-23 13:55:00,253.0,253.73,252.95,253.37,23516.0,248.3961,249.1128,248.347,248.7593,23516.0
2024-07-23 14:00:00,253.23,253.53,253.16,253.34,12232.0,248.6219,248.9164,248.5531,248.7299,12232.0
2024-07-23 14:05:00,253.21,253.49,253.13,253.49,1869.0,248.6022,248.8771,248.5237,248.8771,1869.0
2024-07-23 14:10:00,253.68,253.87,253.57,253.79,3211.0,249.0637,249.2502,248.9557,249.1717,3211.0
2024-07-23 14:15:00,253.78,253.79,253.51,253.76,16239.0,249.1619,249.1717,248.8968,249.1422,16239.0
2024-07-23 14:20:00,253.66,253.81,253.46,253.53,8124.0,249.044,249.1913,248.8477,248.9164,8124.0
2024-07-23 14:25:00,253.44,253.5,253.21,253.49,7454.0,248.828,248.887,248.6022,248.8771,7454.0
2024-07-23 14:30:00,253.41,254.17,253.38,254.17,60514.0,248.7986,249.5448,248.7691,249.5448,60514.0
2024-07-23 14:35:00,253.94,254.36,253.94,254.36,2756.0,249.3189,249.7313,249.3189,249.7313,2756.0
2024-07-23 14:40:00,254.16,254.26,253.91,253.98,6598.0,249.5349,249.6331,249.2895,249.3582,6598.0
2024-07-23 14:45:00,254.01,254.32,253.92,254.31,3429.0,249.3877,249.692,249.2993,249.6822,3429.0
2024-07-23 14:50:00,254.23,254.43,253.95,254.09,6084.0,249.6037,249.8,249.3288,249.4662,6084.0
2024-07-23 14:55:00,254.18,254.18,253.78,253.84,5401.0,249.5546,249.5546,249.1619,249.2208,5401.0
2024-07-23 15:00:00,253.77,253.82,253.63,253.64,2054.0,249.152,249.2011,249.0146,249.0244,2054.0
2024-07-23 15:05:00,253.75,254.18,253.72,253.95,4855.0,249.1324,249.5546,249.103,249.3288,4855.0
2024-07-23 15:10:00,253.95,254.05,253.58,253.86,7276.0,249.3288,249.4269,248.9655,249.2404,7276.0
2024-07-23 15:15:00,253.81,254.23,253.75,253.95,8616.0,249.1913,249.6037,249.1324,249.3288,8616.0
2024-07-23 15:20:00,253.99,254.26,253.88,254.14,8438.0,249.368,249.6331,249.26,249.5153,8438.0
2024-07-23 15:25:00,254.21,254.21,253.9,253.94,6392.0,249.584,249.584,249.2797,249.3189,6392.0
2024-07-23 15:30:00,253.99,253.99,253.47,253.69,7578.0,249.368,249.368,248.8575,249.0735,7578.0
2024-07-23 15:35:00,253.68,253.75,253.55,253.59,5215.0,249.0637,249.1324,248.936,248.9753,5215.0
2024-07-23 15:40:00,253.54,253.9,253.44,253.6,11725.0,248.9262,249.2797,248.828,248.9851,11725.0
2024-07-23 15:45:00,253.65,253.92,253.6,253.84,12433.0,249.0342,249.2993,248.9851,249.2208,12433.0
2024-07-23 15:50:00,253.83,254.0,253.72,253.73,18872.0,249.211,249.3779,249.103,249.1128,18872.0
2024-07-23 15:55:00,253.69,255.91,252.76,255.85,376486.0,249.0735,251.2531,248.1604,251.1942,376486.0
2024-07-24 09:30:00,256.41,257.8,256.23,257.53,30619.0,251.744,253.1087,251.5673,252.8436,30619.0
2024-07-24 09:35:00,257.8,258.21,256.4,256.98,18162.0,253.1087,253.5112,251.7342,252.3036,18162.0
2024-07-24 09:40:00,257.1,258.5,257.09,258.44,6937.0,252.4214,253.796,252.4116,253.7371,6937.0
2024-07-24 09:45:00,258.45,258.82,257.34,257.77,10987.0,253.7469,254.1101,252.6571,253.0793,10987.0
2024-07-24 09:50:00,257.63,258.11,257.25,257.98,20265.0,252.9418,253.4131,252.5687,253.2854,20265.0
2024-07-24 09:55:00,257.85,259.0,257.54,257.95,134472.0,253.1578,254.2869,252.8534,253.256,134472.0
2024-07-24 10:00:00,257.82,259.32,257.82,258.96,21231.0,253.1283,254.601,253.1283,254.2476,21231.0
2024-07-24 10:05:00,258.98,259.69,257.62,258.84,75865.0,254.2672,254.9643,252.932,254.1298,75865.0
2024-07-24 10:10:00,258.72,259.5,258.44,258.5,143185.0,254.012,254.7778,253.7371,253.796,143185.0
2024-07-24 10:15:00,258.68,258.91,257.11,257.69,27885.0,253.9727,254.1985,252.4313,253.0007,27885.0
2024-07-24 10:20:00,257.39,258.36,256.79,258.0,21877.0,252.7062,253.6585,252.1171,253.3051,21877.0
2024-07-24 10:25:00,258.0,258.72,257.95,258.16,7994.0,253.3051,254.012,253.256,253.4622,7994.0
2024-07-24 10:30:00,258.1,258.71,257.95,257.95,11050.0,253.4032,254.0021,253.256,253.256,11050.0
2024-07-24 10:35:00,257.67,258.21,257.67,258.13,7986.0,252.9811,253.5112,252.9811,253.4327,7986.0
2024-07-24 10:40:00,258.09,258.25,257.91,258.18,74012.0,253.3934,253.5505,253.2167,253.4818,74012.0
2024-07-24 10:45:00,258.17,258.39,257.88,258.2,82322.0,253.472,253.688,253.1873,253.5014,82322.0
2024-07-24 10:50:00,258.07,259.37,258.0,258.63,174688.0,253.3738,254.6501,253.3051,253.9236,174688.0
2024-07-24 10:55:00,258.79,258.86,258.24,258.52,7594.0,254.0807,254.1494,253.5407,253.8156,7594.0
2024-07-24 11:00:00,258.38,259.0,257.02,257.86,37613.0,253.6782,254.2869,252.3429,253.1676,37613.0
2024-07-24 11:05:00,257.86,258.94,257.86,258.83,12685.0,253.1676,254.228,253.1676,254.12,12685.0
2024-07-24 11:10:00,258.71,259.35,258.71,259.09,13862.0,254.0021,254.6305,254.0021,254.3752,13862.0
2024-07-24 11:15:00,259.06,259.64,259.01,259.33,14791.0,254.3458,254.9152,254.2967,254.6109,14791.0
2024-07-24 11:20:00,259.24,259.38,259.15,259.3,8709.0,254.5225,254.66,254.4341,254.5814,8709.0
2024-07-24 11:25:00,259.31,259.77,259.22,259.67,16962.0,254.5912,255.0429,254.5029,254.9447,16962.0
2024-07-24 11:30:00,259.58,260.11,259.53,259.79,14197.0,254.8563,255.3767,254.8072,255.0625,14197.0
2024-07-24 11:35:00,259.76,259.76,259.19,259.44,16998.0,255.033,255.033,254.4734,254.7189,16998.0
2024-07-24 11:40:00,259.43,259.92,259.37,259.81,11792.0,254.709,255.1901,254.6501,255.0821,11792.0
2024-07-24 11:45:00,259.82,260.14,259.62,259.93,7357.0,255.0919,255.4061,254.8956,255.1999,7357.0
2024-07-24 11:50:00,259.91,260.01,259.64,259.81,25298.0,255.1803,255.2785,254.9152,255.0821,25298.0
2024-07-24 11:55:00,259.93,260.23,259.84,259.93,18781.0,255.1999,255.4945,255.1116,255.1999,18781.0
2024-07-24 12:00:00,260.0,260.21,259.58,259.58,10049.0,255.2687,255.4749,254.8563,254.8563,10049.0
2024-07-24 12:05:00,259.7,259.7,258.67,258.67,15645.0,254.9741,254.9741,253.9629,253.9629,15645.0
2024-07-24 12:10:00,258.68,258.99,258.53,258.77,17298.0,253.9727,254.2771,253.8254,254.0611,17298.0
2024-07-24 12:15:00,258.81,258.87,258.33,258.55,3552.0,254.1003,254.1592,253.6291,253.8451,3552.0
2024-07-24 12:20:00,258.63,258.65,258.19,258.2,2955.0,253.9236,253.9432,253.4916,253.5014,2955.0
2024-07-24 12:25:00,258.06,258.35,257.88,258.35,5667.0,253.364,253.6487,253.1873,253.6487,5667.0
2024-07-24 12:30:00,258.32,258.63,258.21,258.63,5377.0,253.6192,253.9236,253.5112,253.9236,5377.0
2024-07-24 12:35:00,258.47,258.61,258.24,258.48,6338.0,253.7665,253.904,253.5407,253.7763,6338.0
2024-07-24 12:40:00,258.48,258.84,258.12,258.18,11890.0,253.7763,254.1298,253.4229,253.4818,11890.0
2024-07-24 12:45:00,258.15,258.99,258.14,258.96,5359.0,253.4523,254.2771,253.4425,254.2476,5359.0
2024-07-24 12:50:00,258.99,259.02,258.81,258.9,7914.0,254.2771,254.3065,254.1003,254.1887,7914.0
2024-07-24 12:55:00,258.89,259.03,258.88,258.89,6537.0,254.1789,254.3163,254.1691,254.1789,6537.0
2024-07-24 13:00:00,258.87,258.98,258.73,258.82,4385.0,254.1592,254.2672,254.0218,254.1101,4385.0
2024-07-24 13:05:00,258.92,259.09,258.84,258.98,11717.0,254.2083,254.3752,254.1298,254.2672,11717.0
2024-07-24 13:10:00,259.0,259.36,258.9,259.25,10756.0,254.2869,254.6403,254.1887,254.5323,10756.0
2024-07-24 13:15:00,259.36,259.71,259.07,259.07,12171.0,254.6403,254.9839,254.3556,254.3556,12171.0
2024-07-24 13:20:00,259.06,259.5,259.0,259.43,7449.0,254.3458,254.7778,254.2869,254.709,7449.0
2024-07-24 13:25:00,259.51,259.51,259.36,259.37,4836.0,254.7876,254.7876,254.6403,254.6501,4836.0
2024-07-24 13:30:00,259.37,259.54,259.23,259.53,8993.0,254.6501,254.817,254.5127,254.8072,8993.0
2024-07-24 13:35:00,259.53,259.96,259.43,259.94,7073.0,254.8072,255.2294,254.709,255.2098,7073.0
2024-07-24 13:40:00,260.0,260.18,259.31,259.31,6400.0,255.2687,255.4454,254.5912,254.5912,6400.0
2024-07-24 13:45:00,259.24,259.24,258.67,258.68,2456.0,254.5225,254.5225,253.9629,253.9727,2456.0
2024-07-24 13:50:00,258.58,258.7,258.32,258.32,3076.0,253.8745,253.9923,253.6192,253.6192,3076.0
2024-07-24 13:55:00,258.26,258.62,258.26,258.52,8346.0,253.5603,253.9138,253.5603,253.8156,8346.0
2024-07-24 14:00:00,258.51,259.29,258.5,259.07,9822.0,253.8058,254.5716,253.796,254.3556,9822.0
2024-07-24 14:05:00,259.08,259.45,259.06,259.44,3668.0,254.3654,254.7287,254.3458,254.7189,3668.0
2024-07-24 14:10:00,259.43,259.84,259.43,259.84,4309.0,254.709,255.1116,254.709,255.1116,4309.0
2024-07-24 14:15:00,259.75,259.76,259.55,259.62,5708.0,255.0232,255.033,254.8269,254.8956,5708.0
2024-07-24 14:20:00,259.55,259.59,258.56,258.56,6626.0,254.8269,254.8661,253.8549,253.8549,6626.0
2024-07-24 14:25:00,258.5,259.05,258.27,258.98,9194.0,253.796,254.336,253.5702,254.2672,9194.0
2024-07-24 14:30:00,258.97,259.56,258.92,259.55,5765.0,254.2574,254.8367,254.2083,254.8269,5765.0
2024-07-24 14:35:00,259.55,259.84,259.35,259.48,9010.0,254.8269,255.1116,254.6305,254.7581,9010.0
2024-07-24 14:40:00,259.5,259.8,259.2,259.8,14372.0,254.7778,255.0723,254.4832,255.0723,14372.0
2024-07-24 14:45:00,259.86,259.98,258.97,259.15,8221.0,255.1312,255.249,254.2574,254.4341,8221.0
2024-07-24 14:50:00,259.0,259.31,258.48,259.31,6946.0,254.2869,254.5912,253.7763,254.5912,6946.0
2024-07-24 14:55:00,259.26,259.98,259.13,259.78,16207.0,254.5421,255.249,254.4145,255.0527,16207.0
2024-07-24 15:00:00,259.9,260.0,259.4,259.46,20529.0,255.1705,255.2687,254.6796,254.7385,20529.0
2024-07-24 15:05:00,259.63,259.99,259.57,259.71,10694.0,254.9054,255.2589,254.8465,254.9839,10694.0
2024-07-24 15:10:00,259.62,259.97,259.46,259.92,18692.0,254.8956,255.2392,254.7385,255.1901,18692.0
2024-07-24 15:15:00,259.97,260.1,259.7,259.78,14054.0,255.2392,255.3669,254.9741,255.0527,14054.0
2024-07-24 15:20:00,259.89,260.0,259.52,260.0,15734.0,255.1607,255.2687,254.7974,255.2687,15734.0
2024-07-24 15:25:00,259.9,260.02,259.79,259.93,11778.0,255.1705,255.2883,255.0625,255.1999,11778.0
2024-07-24 15:30:00,259.87,259.87,259.3,259.63,16627.0,255.141,255.141,254.5814,254.9054,16627.0
2024-07-24 15:35:00,259.63,259.82,259.16,259.37,28223.0,254.9054,255.0919,254.444,254.6501,28223.0
2024-07-24 15:40:00,259.38,259.63,259.21,259.45,13398.0,254.66,254.9054,254.493,254.7287,13398.0
2024-07-24 15:45:00,259.44,259.92,259.29,259.64,28243.0,254.7189,255.1901,254.5716,254.9152,28243.0
2024-07-24 15:50:00,259.76,260.03,259.59,259.73,45331.0,255.033,255.2981,254.8661,255.0036,45331.0
2024-07-24 15:55:00,259.65,260.26,259.53,260.2,133674.0,254.925,255.5239,254.8072,255.465,133674.0
2024-07-25 09:30:00,257.6,258.95,257.36,258.31,56747.0,252.9123,254.2378,252.6767,253.6094,56747.0
2024-07-25 09:35:00,257.67,259.12,257.66,258.65,2041.0,252.9811,254.4047,252.9713,253.9432,2041.0
2024-07-25 09:40:00,258.5,259.06,257.7,258.86,15493.0,253.796,254.3458,253.0105,254.1494,15493.0
2024-07-25 09:45:00,258.87,259.26,258.7,259.22,4281.0,254.1592,254.5421,253.9923,254.5029,4281.0
2024-07-25 09:50:00,259.04,260.34,259.0,260.2,6041.0,254.3261,255.6025,254.2869,255.465,6041.0
2024-07-25 09:55:00,260.15,260.75,260.02,260.07,8247.0,255.4159,256.005,255.2883,255.3374,8247.0
2024-07-25 10:00:00,259.87,259.91,258.81,259.16,10534.0,255.141,255.1803,254.1003,254.444,10534.0
2024-07-25 10:05:00,259.48,260.33,259.28,260.17,6979.0,254.7581,255.5927,254.5618,255.4356,6979.0
2024-07-25 10:10:00,260.03,260.37,259.76,259.79,4311.0,255.2981,255.6319,255.033,255.0625,4311.0
2024-07-25 10:15:00,259.74,259.97,259.35,259.35,6378.0,255.0134,255.2392,254.6305,254.6305,6378.0
2024-07-25 10:20:00,259.37,259.55,258.61,258.75,5168.0,254.6501,254.8269,253.904,254.0414,5168.0
2024-07-25 10:25:00,258.62,259.07,258.62,258.92,28859.0,253.9138,254.3556,253.9138,254.2083,28859.0
2024-07-25 10:30:00,258.85,259.09,258.29,258.56,6618.0,254.1396,254.3752,253.5898,253.8549,6618.0
2024-07-25 10:35:00,258.34,258.99,258.34,258.61,15921.0,253.6389,254.2771,253.6389,253.904,15921.0
2024-07-25 10:40:00,258.53,258.82,257.91,258.26,18437.0,253.8254,254.1101,253.2167,253.5603,18437.0
2024-07-25 10:45:00,258.2,258.21,257.93,257.99,2956.0,253.5014,253.5112,253.2363,253.2952,2956.0
2024-07-25 10:50:00,258.0,258.05,257.51,257.72,3700.0,253.3051,253.3542,252.824,253.0302,3700.0
2024-07-25 10:55:00,257.8,258.14,257.77,257.93,3297.0,253.1087,253.4425,253.0793,253.2363,3297.0
2024-07-25 11:00:00,257.95,258.27,257.94,257.94,4825.0,253.256,253.5702,253.2462,253.2462,4825.0
2024-07-25 11:05:00,257.94,258.25,257.68,258.1,5891.0,253.2462,253.5505,252.9909,253.4032,5891.0
2024-07-25 11:10:00,257.84,258.07,257.79,257.92,4338.0,253.148,253.3738,253.0989,253.2265,4338.0
2024-07-25 11:15:00,257.96,258.47,257.83,258.23,7918.0,253.2658,253.7665,253.1382,253.5309,7918.0
2024-07-25 11:20:00,258.16,258.16,257.8,257.88,2783.0,253.4622,253.4622,253.1087,253.1873,2783.0
2024-07-25 11:25:00,257.76,258.19,257.65,258.06,3568.0,253.0694,253.4916,252.9614,253.364,3568.0
2024-07-25 11:30:00,258.2,258.45,257.82,258.42,2622.0,253.5014,253.7469,253.1283,253.7174,2622.0
2024-07-25 11:35:00,258.46,258.54,258.23,258.45,6204.0,253.7567,253.8352,253.5309,253.7469,6204.0
2024-07-25 11:40:00,258.47,258.67,257.92,257.95,9608.0,253.7665,253.9629,253.2265,253.256,9608.0
2024-07-25 11:45:00,258.08,258.93,258.08,258.75,33115.0,253.3836,254.2181,253.3836,254.0414,33115.0
2024-07-25 11:50:00,258.78,259.01,258.5,258.54,3804.0,254.0709,254.2967,253.796,253.8352,3804.0
2024-07-25 11:55:00,258.55,259.21,258.42,259.07,5109.0,253.8451,254.493,253.7174,254.3556,5109.0
2024-07-25 12:00:00,259.16,259.43,259.03,259.43,3846.0,254.444,254.709,254.3163,254.709,3846.0
2024-07-25 12:05:00,259.55,259.58,259.1,259.1,601.0,254.8269,254.8563,254.385,254.385,601.0
2024-07-25 12:10:00,259.43,259.62,259.3,259.55,2599.0,254.709,254.8956,254.5814,254.8269,2599.0
2024-07-25 12:15:00,259.56,260.25,259.55,260.05,3226.0,254.8367,255.5141,254.8269,255.3178,3226.0
2024-07-25 12:20:00,260.03,260.22,259.72,260.08,3260.0,255.2981,255.4847,254.9938,255.3472,3260.0
2024-07-25 12:25:00,260.07,260.19,259.89,259.89,2012.0,255.3374,255.4552,255.1607,255.1607,2012.0
2024-07-25 12:30:00,259.92,260.12,259.82,260.07,3278.0,255.1901,255.3865,255.0919,255.3374,3278.0
2024-07-25 12:35:00,259.92,260.25,259.91,260.21,4942.0,255.1901,255.5141,255.1803,255.4749,4942.0
2024-07-25 12:40:00,260.25,260.25,259.39,259.52,4420.0,255.5141,255.5141,254.6698,254.7974,4420.0
2024-07-25 12:45:00,259.5,259.65,259.17,259.17,2988.0,254.7778,254.925,254.4538,254.4538,2988.0
2024-07-25 12:50:00,259.24,259.31,259.11,259.11,4604.0,254.5225,254.5912,254.3949,254.3949,4604.0
2024-07-25 12:55:00,259.22,259.4,258.97,259.4,4992.0,254.5029,254.6796,254.2574,254.6796,4992.0
2024-07-25 13:00:00,259.46,259.63,259.29,259.37,3425.0,254.7385,254.9054,254.5716,254.6501,3425.0
2024-07-25 13:05:00,259.31,259.77,259.3,259.76,5812.0,254.5912,255.0429,254.5814,255.033,5812.0
2024-07-25 13:10:00,259.71,260.06,259.64,259.76,6107.0,254.9839,255.3276,254.9152,255.033,6107.0
2024-07-25 13:15:00,259.77,259.86,259.37,259.39,8442.0,255.0429,255.1312,254.6501,254.6698,8442.0
2024-07-25 13:20:00,259.47,259.96,259.47,259.72,8847.0,254.7483,255.2294,254.7483,254.9938,8847.0
2024-07-25 13:25:00,259.72,259.72,258.88,259.02,17036.0,254.9938,254.9938,254.1691,254.3065,17036.0
2024-07-25 13:30:00,259.09,259.12,258.37,258.65,6655.0,254.3752,254.4047,253.6683,253.9432,6655.0
2024-07-25 13:35:00,258.64,259.0,258.64,258.93,6155.0,253.9334,254.2869,253.9334,254.2181,6155.0
2024-07-25 13:40:00,258.94,259.01,258.64,258.64,3702.0,254.228,254.2967,253.9334,253.9334,3702.0
2024-07-25 13:45:00,258.64,258.78,258.53,258.7,68687.0,253.9334,254.0709,253.8254,253.9923,68687.0
2024-07-25 13:50:00,258.7,258.87,258.58,258.75,16730.0,253.9923,254.1592,253.8745,254.0414,16730.0
2024-07-25 13:55:00,258.64,258.73,258.19,258.22,30221.0,253.9334,254.0218,253.4916,253.5211,30221.0
2024-07-25 14:00:00,258.2,258.79,258.0,258.68,12638.0,253.5014,254.0807,253.3051,253.9727,12638.0
2024-07-25 14:05:00,258.67,259.16,258.67,259.15,1335.0,253.9629,254.444,253.9629,254.4341,1335.0
2024-07-25 14:10:00,259.06,259.25,259.06,259.17,1420.0,254.3458,254.5323,254.3458,254.4538,1420.0
2024-07-25 14:15:00,259.03,259.12,258.93,259.04,1393.0,254.3163,254.4047,254.2181,254.3261,1393.0
2024-07-25 14:20:00,259.01,259.26,259.0,259.26,1851.0,254.2967,254.5421,254.2869,254.5421,1851.0
2024-07-25 14:25:00,259.31,259.31,258.84,258.85,2252.0,254.5912,254.5912,254.1298,254.1396,2252.0
2024-07-25 14:30:00,258.86,259.16,258.5,259.16,3730.0,254.1494,254.444,253.796,254.444,3730.0
2024-07-25 14:35:00,259.24,259.33,259.16,259.16,1536.0,254.5225,254.6109,254.444,254.444,1536.0
2024-07-25 14:40:00,259.04,259.18,258.35,258.35,16736.0,254.3261,254.4636,253.6487,253.6487,16736.0
2024-07-25 14:45:00,258.36,258.8,258.26,258.5,28161.0,253.6585,254.0905,253.5603,253.796,28161.0
2024-07-25 14:50:00,258.55,258.55,258.23,258.38,7574.0,253.8451,253.8451,253.5309,253.6782,7574.0
2024-07-25 14:55:00,258.3,258.75,258.3,258.69,2782.0,253.5996,254.0414,253.5996,253.9825,2782.0
2024-07-25 15:00:00,258.74,258.88,258.71,258.73,2110.0,254.0316,254.1691,254.0021,254.0218,2110.0
2024-07-25 15:05:00,258.65,258.71,258.4,258.4,2000.0,253.9432,254.0021,253.6978,253.6978,2000.0
2024-07-25 15:10:00,258.37,258.49,258.16,258.38,5361.0,253.6683,253.7862,253.4622,253.6782,5361.0
2024-07-25 15:15:00,258.47,258.71,258.45,258.54,5115.0,253.7665,254.0021,253.7469,253.8352,5115.0
2024-07-25 15:20:00,258.5,258.79,258.4,258.75,2795.0,253.796,254.0807,253.6978,254.0414,2795.0
2024-07-25 15:25:00,258.75,258.94,258.68,258.68,4210.0,254.0414,254.228,253.9727,253.9727,4210.0
2024-07-25 15:30:00,258.77,259.12,258.66,258.66,8690.0,254.0611,254.4047,253.9531,253.9531,8690.0
2024-07-25 15:35:00,258.67,258.79,258.48,258.65,10248.0,253.9629,254.0807,253.7763,253.9432,10248.0
2024-07-25 15:40:00,258.6,258.71,258.53,258.6,20203.0,253.8941,254.0021,253.8254,253.8941,20203.0
2024-07-25 15:45:00,258.6,259.62,258.57,259.6,32333.0,253.8941,254.8956,253.8647,254.876,32333.0
2024-07-25 15:50:00,259.53,259.53,258.51,258.65,52445.0,254.8072,254.8072,253.8058,253.9432,52445.0
2024-07-25 15:55:00,258.66,258.71,258.49,258.64,174919.0,253.9531,254.0021,253.7862,253.9334,174919.0
2024-07-26 09:30:00,259.95,260.25,258.69,259.38,25720.0,255.2196,255.5141,253.9825,254.66,25720.0
2024-07-26 09:35:00,259.47,259.94,258.82,259.3,47973.0,254.7483,255.2098,254.1101,254.5814,47973.0
2024-07-26 09:40:00,259.34,259.71,259.01,259.15,4239.0,254.6207,254.9839,254.2967,254.4341,4239.0
2024-07-26 09:45:00,259.24,260.18,259.21,259.66,4388.0,254.5225,255.4454,254.493,254.9349,4388.0
2024-07-26 09:50:00,259.75,259.85,259.31,259.85,2208.0,255.0232,255.1214,254.5912,255.1214,2208.0
2024-07-26 09:55:00,260.08,260.08,259.71,259.79,2512.0,255.3472,255.3472,254.9839,255.0625,2512.0
2024-07-26 10:00:00,259.65,260.37,259.65,260.14,4417.0,254.925,255.6319,254.925,255.4061,4417.0
2024-07-26 10:05:00,259.96,260.32,259.9,260.08,4222.0,255.2294,255.5828,255.1705,255.3472,4222.0
2024-07-26 10:10:00,260.39,261.33,260.38,260.98,2500.0,255.6516,256.5745,255.6418,256.2308,2500.0
2024-07-26 10:15:00,260.79,261.14,260.79,260.91,1543.0,256.0443,256.3879,256.0443,256.1621,1543.0
2024-07-26 10:20:00,260.91,260.93,260.58,260.68,8026.0,256.1621,256.1817,255.8381,255.9363,8026.0
2024-07-26 10:25:00,260.48,260.67,260.35,260.57,5823.0,255.7399,255.9265,255.6123,255.8283,5823.0
2024-07-26 10:30:00,260.18,260.18,259.57,259.57,1474.0,255.4454,255.4454,254.8465,254.8465,1474.0
2024-07-26 10:35:00,259.73,260.19,259.14,259.97,14230.0,255.0036,255.4552,254.4243,255.2392,14230.0
2024-07-26 10:40:00,260.29,260.67,260.29,260.42,993.0,255.5534,255.9265,255.5534,255.681,993.0
2024-07-26 10:45:00,260.49,260.57,260.4,260.57,555.0,255.7498,255.8283,255.6614,255.8283,555.0
2024-07-26 10:50:00,260.0,260.14,259.91,260.14,1185.0,255.2687,255.4061,255.1803,255.4061,1185.0
2024-07-26 10:55:00,260.13,260.16,259.79,260.16,1029.0,255.3963,255.4258,255.0625,255.4258,1029.0
2024-07-26 11:00:00,260.27,260.41,260.16,260.26,2069.0,255.5338,255.6712,255.4258,255.5239,2069.0
2024-07-26 11:05:00,260.16,260.37,260.11,260.25,5544.0,255.4258,255.6319,255.3767,255.5141,5544.0
2024-07-26 11:10:00,260.13,260.43,260.13,260.24,1098.0,255.3963,255.6908,255.3963,255.5043,1098.0
2024-07-26 11:15:00,260.39,260.62,260.39,260.5,1654.0,255.6516,255.8774,255.6516,255.7596,1654.0
2024-07-26 11:20:00,260.69,261.1,260.69,260.99,3728.0,255.9461,256.3487,255.9461,256.2407,3728.0
2024-07-26 11:25:00,260.99,261.2,260.99,261.07,1504.0,256.2407,256.4468,256.2407,256.3192,1504.0
2024-07-26 11:30:00,261.13,261.36,260.92,260.98,3056.0,256.3781,256.6039,256.1719,256.2308,3056.0
2024-07-26 11:35:00,261.02,261.02,261.02,261.02,111.0,256.2701,256.2701,256.2701,256.2701,111.0
2024-07-26 11:40:00,260.94,260.94,260.73,260.74,1469.0,256.1916,256.1916,255.9854,255.9952,1469.0
2024-07-26 11:45:00,260.9,261.09,260.9,261.0,801.0,256.1523,256.3388,256.1523,256.2505,801.0
2024-07-26 11:50:00,261.0,261.54,261.0,261.48,1867.0,256.2505,256.7806,256.2505,256.7217,1867.0
2024-07-26 11:55:00,261.72,262.0,261.72,262.0,3336.0,256.9574,257.2323,256.9574,257.2323,3336.0
2024-07-26 12:00:00,261.93,262.09,261.88,261.96,1749.0,257.1636,257.3206,257.1145,257.193,1749.0
2024-07-26 12:05:00,262.0,262.3,261.9,262.26,3173.0,257.2323,257.5268,257.1341,257.4875,3173.0
2024-07-26 12:10:00,262.07,262.14,262.07,262.13,700.0,257.301,257.3697,257.301,257.3599,700.0
2024-07-26 12:15:00,262.17,262.23,261.87,261.87,1217.0,257.3992,257.4581,257.1046,257.1046,1217.0
2024-07-26 12:20:00,261.87,261.91,261.73,261.88,1786.0,257.1046,257.1439,256.9672,257.1145,1786.0
2024-07-26 12:25:00,262.0,262.26,261.99,262.06,1306.0,257.2323,257.4875,257.2225,257.2912,1306.0
2024-07-26 12:30:00,261.85,262.19,261.85,262.06,451.0,257.085,257.4188,257.085,257.2912,451.0
2024-07-26 12:35:00,262.04,262.04,261.89,261.97,1151.0,257.2715,257.2715,257.1243,257.2028,1151.0
2024-07-26 12:40:00,261.77,262.39,261.64,262.24,4663.0,257.0065,257.6152,256.8788,257.4679,4663.0
2024-07-26 12:45:00,262.3,262.4,262.23,262.4,990.0,257.5268,257.625,257.4581,257.625,990.0
2024-07-26 12:50:00,262.44,262.83,262.3,262.83,2085.0,257.6643,258.0472,257.5268,258.0472,2085.0
2024-07-26 12:55:00,262.76,262.98,262.62,262.84,11638.0,257.9784,258.1944,257.841,258.057,11638.0
2024-07-26 13:00:00,262.69,262.89,262.69,262.89,960.0,257.9097,258.1061,257.9097,258.1061,960.0
2024-07-26 13:05:00,262.77,263.0,262.77,262.93,1638.0,257.9883,258.2141,257.9883,258.1454,1638.0
2024-07-26 13:10:00,262.92,263.02,262.81,262.81,609.0,258.1355,258.2337,258.0275,258.0275,609.0
2024-07-26 13:15:00,262.89,262.89,262.79,262.87,1004.0,258.1061,258.1061,258.0079,258.0864,1004.0
2024-07-26 13:20:00,262.79,263.41,262.79,263.41,3241.0,258.0079,258.6166,258.0079,258.6166,3241.0
2024-07-26 13:25:00,263.29,263.29,263.05,263.15,837.0,258.4988,258.4988,258.2632,258.3614,837.0
2024-07-26 13:30:00,263.16,263.47,263.16,263.19,713.0,258.3712,258.6755,258.3712,258.4006,713.0
2024-07-26 13:35:00,263.07,263.07,262.65,262.86,1925.0,258.2828,258.2828,257.8704,258.0766,1925.0
2024-07-26 13:40:00,262.61,262.87,262.59,262.82,1559.0,257.8312,258.0864,257.8115,258.0374,1559.0
2024-07-26 13:45:00,262.7,263.04,262.69,262.94,1579.0,257.9195,258.2534,257.9097,258.1552,1579.0
2024-07-26 13:50:00,263.08,263.08,262.68,262.93,1897.0,258.2926,258.2926,257.8999,258.1454,1897.0
2024-07-26 13:55:00,262.75,262.93,262.75,262.75,454.0,257.9686,258.1454,257.9686,257.9686,454.0
2024-07-26 14:00:00,262.85,263.21,262.84,263.08,1907.0,258.0668,258.4203,258.057,258.2926,1907.0
2024-07-26 14:05:00,262.93,263.04,262.48,263.04,3884.0,258.1454,258.2534,257.7035,258.2534,3884.0
2024-07-26 14:10:00,263.03,263.09,262.87,262.94,1180.0,258.2435,258.3024,258.0864,258.1552,1180.0
2024-07-26 14:15:00,263.06,263.25,262.84,262.98,4535.0,258.273,258.4595,258.057,258.1944,4535.0
2024-07-26 14:20:00,262.88,263.23,262.88,263.23,1280.0,258.0963,258.4399,258.0963,258.4399,1280.0
2024-07-26 14:25:00,263.23,263.36,263.14,263.18,2265.0,258.4399,258.5675,258.3515,258.3908,2265.0
2024-07-26 14:30:00,263.15,263.24,262.92,262.92,1827.0,258.3614,258.4497,258.1355,258.1355,1827.0
2024-07-26 14:35:00,262.93,263.26,262.93,263.21,16855.0,258.1454,258.4693,258.1454,258.4203,16855.0
2024-07-26 14:40:00,263.15,263.15,262.68,262.87,2883.0,258.3614,258.3614,257.8999,258.0864,2883.0
2024-07-26 14:45:00,262.74,262.87,262.32,262.5,3293.0,257.9588,258.0864,257.5465,257.7232,3293.0
2024-07-26 14:50:00,262.41,262.49,262.32,262.4,4336.0,257.6348,257.7134,257.5465,257.625,4336.0
2024-07-26 14:55:00,262.32,262.61,262.28,262.28,7570.0,257.5465,257.8312,257.5072,257.5072,7570.0
2024-07-26 15:00:00,262.39,262.48,262.28,262.28,1965.0,257.6152,257.7035,257.5072,257.5072,1965.0
2024-07-26 15:05:00,262.31,262.32,262.12,262.2,7014.0,257.5366,257.5465,257.3501,257.4286,7014.0
2024-07-26 15:10:00,262.2,262.4,261.96,262.16,11577.0,257.4286,257.625,257.193,257.3894,11577.0
2024-07-26 15:15:00,262.03,262.31,262.03,262.23,3125.0,257.2617,257.5366,257.2617,257.4581,3125.0
2024-07-26 15:20:00,262.22,262.26,262.19,262.22,2413.0,257.4483,257.4875,257.4188,257.4483,2413.0
2024-07-26 15:25:00,262.25,262.43,261.9,261.9,8908.0,257.4777,257.6545,257.1341,257.1341,8908.0
2024-07-26 15:30:00,261.89,261.89,260.92,260.92,11384.0,257.1243,257.1243,256.1719,256.1719,11384.0
2024-07-26 15:35:00,260.99,260.99,260.62,260.7,4698.0,256.2407,256.2407,255.8774,255.9559,4698.0
2024-07-26 15:40:00,260.7,260.96,260.54,260.68,12449.0,255.9559,256.2112,255.7988,255.9363,12449.0
2024-07-26 15:45:00,260.68,261.11,260.67,260.93,8751.0,255.9363,256.3585,255.9265,256.1817,8751.0
2024-07-26 15:50:00,260.98,261.16,260.43,260.49,14066.0,256.2308,256.4076,255.6908,255.7498,14066.0
2024-07-26 15:55:00,260.58,261.01,260.43,261.0,34147.0,255.8381,256.2603,255.6908,256.2505,34147.0
2024-07-29 09:30:00,261.52,264.5,261.22,264.07,41426.0,256.761,259.6868,256.4665,259.2646,41426.0
2024-07-29 09:35:00,263.11,263.64,261.0,262.67,15369.0,258.3221,258.8424,256.2505,257.8901,15369.0
2024-07-29 09:40:00,263.38,263.38,261.74,262.32,4308.0,258.5872,258.5872,256.977,257.5465,4308.0
2024-07-29 09:45:00,262.31,262.83,262.12,262.12,5696.0,257.5366,258.0472,257.3501,257.3501,5696.0
2024-07-29 09:50:00,262.48,262.74,261.37,261.98,29748.0,257.7035,257.9588,256.6137,257.2126,29748.0
2024-07-29 09:55:00,262.23,263.84,262.18,263.29,36717.0,257.4581,259.0388,257.409,258.4988,36717.0
2024-07-29 10:00:00,263.8,264.04,263.22,263.65,88053.0,258.9995,259.2352,258.4301,258.8523,88053.0
2024-07-29 10:05:00,263.29,263.29,262.75,263.19,10125.0,258.4988,258.4988,257.9686,258.4006,10125.0
2024-07-29 10:10:00,262.89,263.42,262.89,262.93,3809.0,258.1061,258.6264,258.1061,258.1454,3809.0
2024-07-29 10:15:00,263.08,263.51,262.65,262.65,13842.0,258.2926,258.7148,257.8704,257.8704,13842.0
2024-07-29 10:20:00,262.82,263.39,262.66,262.94,24166.0,258.0374,258.597,257.8803,258.1552,24166.0
2024-07-29 10:25:00,262.71,263.7,262.23,263.05,32553.0,257.9294,258.9013,257.4581,258.2632,32553.0
2024-07-29 10:30:00,262.9,264.13,262.38,262.51,127300.0,258.1159,259.3235,257.6054,257.733,127300.0
2024-07-29 10:35:00,262.5,262.92,262.37,262.89,13606.0,257.7232,258.1355,257.5955,258.1061,13606.0
2024-07-29 10:40:00,262.81,263.34,262.75,263.3,5949.0,258.0275,258.5479,257.9686,258.5086,5949.0
2024-07-29 10:45:00,263.16,263.31,262.71,263.26,8947.0,258.3712,258.5184,257.9294,258.4693,8947.0
2024-07-29 10:50:00,263.02,263.34,262.78,263.24,12664.0,258.2337,258.5479,257.9981,258.4497,12664.0
2024-07-29 10:55:00,263.36,263.75,263.3,263.42,7627.0,258.5675,258.9504,258.5086,258.6264,7627.0
2024-07-29 11:00:00,263.16,263.89,263.0,263.77,17054.0,258.3712,259.0879,258.2141,258.9701,17054.0
2024-07-29 11:05:00,263.7,263.87,263.36,263.73,111143.0,258.9013,259.0682,258.5675,258.9308,111143.0
2024-07-29 11:10:00,263.73,263.97,263.17,263.17,78229.0,258.9308,259.1664,258.381,258.381,78229.0
2024-07-29 11:15:00,263.56,264.02,263.12,263.9,6038.0,258.7639,259.2155,258.3319,259.0977,6038.0
2024-07-29 11:20:00,264.0,264.02,263.58,264.02,32734.0,259.1959,259.2155,258.7835,259.2155,32734.0
2024-07-29 11:25:00,263.97,263.97,263.38,263.38,9637.0,259.1664,259.1664,258.5872,258.5872,9637.0
2024-07-29 11:30:00,263.53,263.68,263.0,263.0,11530.0,258.7344,258.8817,258.2141,258.2141,11530.0
2024-07-29 11:35:00,263.13,263.59,263.0,263.5,4469.0,258.3417,258.7933,258.2141,258.705,4469.0
2024-07-29 11:40:00,263.56,263.93,263.5,263.93,2861.0,258.7639,259.1272,258.705,259.1272,2861.0
2024-07-29 11:45:00,263.71,264.49,263.31,264.37,100503.0,258.9112,259.677,258.5184,259.5591,100503.0
2024-07-29 11:50:00,264.37,264.51,264.08,264.5,2663.0,259.5591,259.6966,259.2744,259.6868,2663.0
2024-07-29 11:55:00,264.56,264.77,264.32,264.53,3351.0,259.7457,259.9519,259.5101,259.7162,3351.0
2024-07-29 12:00:00,264.53,264.53,264.11,264.31,1108.0,259.7162,259.7162,259.3039,259.5002,1108.0
2024-07-29 12:05:00,264.09,264.34,264.09,264.16,1385.0,259.2842,259.5297,259.2842,259.353,1385.0
2024-07-29 12:10:00,264.09,264.39,264.0,264.31,1787.0,259.2842,259.5788,259.1959,259.5002,1787.0
2024-07-29 12:15:00,264.32,264.68,264.32,264.68,4455.0,259.5101,259.8635,259.5101,259.8635,4455.0
2024-07-29 12:20:00,264.56,264.69,264.21,264.43,4585.0,259.7457,259.8733,259.4021,259.6181,4585.0
2024-07-29 12:25:00,264.43,264.43,264.03,264.42,3280.0,259.6181,259.6181,259.2253,259.6082,3280.0
2024-07-29 12:30:00,264.48,264.49,264.25,264.49,1869.0,259.6671,259.677,259.4413,259.677,1869.0
2024-07-29 12:35:00,264.25,264.67,264.22,264.67,1749.0,259.4413,259.8537,259.4119,259.8537,1749.0
2024-07-29 12:40:00,264.45,264.49,264.23,264.23,2401.0,259.6377,259.677,259.4217,259.4217,2401.0
2024-07-29 12:45:00,264.49,264.55,264.19,264.38,1500.0,259.677,259.7359,259.3824,259.569,1500.0
2024-07-29 12:50:00,264.28,264.28,264.06,264.17,1061.0,259.4708,259.4708,259.2548,259.3628,1061.0
2024-07-29 12:55:00,264.09,264.25,264.09,264.17,988.0,259.2842,259.4413,259.2842,259.3628,988.0
2024-07-29 13:00:00,264.15,264.36,263.96,263.96,1765.0,259.3432,259.5493,259.1566,259.1566,1765.0
2024-07-29 13:05:00,263.98,264.51,263.98,264.17,3285.0,259.1762,259.6966,259.1762,259.3628,3285.0
2024-07-29 13:10:00,264.31,264.31,264.19,264.21,500.0,259.5002,259.5002,259.3824,259.4021,500.0
2024-07-29 13:15:00,264.21,264.26,263.99,264.16,522.0,259.4021,259.4512,259.1861,259.353,522.0
2024-07-29 13:20:00,263.99,264.06,263.83,263.83,2191.0,259.1861,259.2548,259.029,259.029,2191.0
2024-07-29 13:25:00,263.97,264.11,263.75,264.07,3117.0,259.1664,259.3039,258.9504,259.2646,3117.0
2024-07-29 13:30:00,264.07,264.07,263.8,263.88,1149.0,259.2646,259.2646,258.9995,259.0781,1149.0
2024-07-29 13:35:00,263.9,264.22,263.89,264.17,2718.0,259.0977,259.4119,259.0879,259.3628,2718.0
2024-07-29 13:40:00,264.08,264.18,263.96,264.18,3252.0,259.2744,259.3726,259.1566,259.3726,3252.0
2024-07-29 13:45:00,263.91,264.09,263.85,263.9,2494.0,259.1075,259.2842,259.0486,259.0977,2494.0
2024-07-29 13:50:00,263.86,264.12,263.66,263.75,1626.0,259.0584,259.3137,258.8621,258.9504,1626.0
2024-07-29 13:55:00,263.85,264.22,263.69,264.22,2841.0,259.0486,259.4119,258.8915,259.4119,2841.0
2024-07-29 14:00:00,264.11,264.38,263.91,264.36,3818.0,259.3039,259.569,259.1075,259.5493,3818.0
2024-07-29 14:05:00,264.39,264.41,264.1,264.11,1481.0,259.5788,259.5984,259.2941,259.3039,1481.0
2024-07-29 14:10:00,264.28,264.48,264.26,264.45,901.0,259.4708,259.6671,259.4512,259.6377,901.0
2024-07-29 14:15:00,264.27,264.52,264.27,264.52,868.0,259.461,259.7064,259.461,259.7064,868.0
2024-07-29 14:20:00,264.53,265.21,264.39,265.21,4917.0,259.7162,260.3839,259.5788,260.3839,4917.0
2024-07-29 14:25:00,265.08,265.47,265.08,265.46,2800.0,260.2562,260.6391,260.2562,260.6293,2800.0
2024-07-29 14:30:00,265.19,265.37,264.93,265.11,5124.0,260.3642,260.541,260.109,260.2857,5124.0
2024-07-29 14:35:00,265.29,265.39,264.97,265.18,4534.0,260.4624,260.5606,260.1482,260.3544,4534.0
2024-07-29 14:40:00,265.4,265.89,265.32,265.71,4559.0,260.5704,261.0515,260.4919,260.8748,4559.0
2024-07-29 14:45:00,265.73,265.75,265.72,265.75,4733.0,260.8944,260.914,260.8846,260.914,4733.0
2024-07-29 14:50:00,265.74,265.77,265.06,265.06,4761.0,260.9042,260.9337,260.2366,260.2366,4761.0
2024-07-29 14:55:00,265.07,265.47,265.07,265.24,3119.0,260.2464,260.6391,260.2464,260.4133,3119.0
2024-07-29 15:00:00,265.54,265.7,265.44,265.54,1239.0,260.7079,260.8649,260.6097,260.7079,1239.0
2024-07-29 15:05:00,265.37,265.46,265.28,265.28,736.0,260.541,260.6293,260.4526,260.4526,736.0
2024-07-29 15:10:00,265.47,265.65,265.37,265.65,1350.0,260.6391,260.8159,260.541,260.8159,1350.0
2024-07-29 15:15:00,265.5,265.61,265.37,265.37,2910.0,260.6686,260.7766,260.541,260.541,2910.0
2024-07-29 15:20:00,265.52,266.04,265.52,265.91,6218.0,260.6882,261.1988,260.6882,261.0711,6218.0
2024-07-29 15:25:00,265.91,266.24,265.81,266.24,4189.0,261.0711,261.3951,260.9729,261.3951,4189.0
2024-07-29 15:30:00,266.25,266.25,265.71,265.71,5081.0,261.4049,261.4049,260.8748,260.8748,5081.0
2024-07-29 15:35:00,265.73,266.12,265.7,265.81,4516.0,260.8944,261.2773,260.8649,260.9729,4516.0
2024-07-29 15:40:00,265.77,265.96,265.67,265.84,5174.0,260.9337,261.1202,260.8355,261.0024,5174.0
2024-07-29 15:45:00,265.75,266.06,265.41,266.06,8742.0,260.914,261.2184,260.5802,261.2184,8742.0
2024-07-29 15:50:00,266.24,266.37,265.59,265.66,15700.0,261.3951,261.5228,260.7569,260.8257,15700.0
2024-07-29 15:55:00,265.64,265.76,265.31,265.75,44846.0,260.806,260.9239,260.482,260.914,44846.0
2024-07-30 09:30:00,264.66,266.21,264.66,265.53,12424.0,259.8439,261.3657,259.8439,260.698,12424.0
2024-07-30 09:35:00,265.53,265.53,264.55,264.82,2244.0,260.698,260.698,259.7359,260.001,2244.0
2024-07-30 09:40:00,265.14,266.17,265.14,266.1,3570.0,260.3151,261.3264,260.3151,261.2577,3570.0
2024-07-30 09:45:00,265.61,267.33,265.33,265.33,6386.0,260.7766,262.4653,260.5017,260.5017,6386.0
2024-07-30 09:50:00,265.06,266.31,265.06,266.25,3955.0,260.2366,261.4638,260.2366,261.4049,3955.0
2024-07-30 09:55:00,265.89,266.17,265.64,265.74,2400.0,261.0515,261.3264,260.806,260.9042,2400.0
2024-07-30 10:00:00,265.65,265.65,264.53,264.54,2605.0,260.8159,260.8159,259.7162,259.7261,2605.0
2024-07-30 10:05:00,264.54,264.81,264.05,264.81,17073.0,259.7261,259.9911,259.245,259.9911,17073.0
2024-07-30 10:10:00,264.17,264.98,264.08,264.82,21192.0,259.3628,260.158,259.2744,260.001,21192.0
2024-07-30 10:15:00,264.68,264.93,263.95,264.09,7974.0,259.8635,260.109,259.1468,259.2842,7974.0
2024-07-30 10:20:00,264.29,265.35,264.15,264.28,15014.0,259.4806,260.5213,259.3432,259.4708,15014.0
2024-07-30 10:25:00,264.51,265.3,264.35,264.92,12183.0,259.6966,260.4722,259.5395,260.0991,12183.0
2024-07-30 10:30:00,265.11,265.58,264.93,265.54,10444.0,260.2857,260.7471,260.109,260.7079,10444.0
2024-07-30 10:35:00,265.54,265.89,265.26,265.77,18038.0,260.7079,261.0515,260.433,260.9337,18038.0
2024-07-30 10:40:00,265.62,265.77,264.55,264.55,4720.0,260.7864,260.9337,259.7359,259.7359,4720.0
2024-07-30 10:45:00,264.69,265.37,264.66,265.3,22984.0,259.8733,260.541,259.8439,260.4722,22984.0
2024-07-30 10:50:00,265.03,265.46,265.03,265.11,940.0,260.2071,260.6293,260.2071,260.2857,940.0
2024-07-30 10:55:00,265.41,266.31,265.4,266.31,6017.0,260.5802,261.4638,260.5704,261.4638,6017.0
2024-07-30 11:00:00,266.04,266.07,265.7,265.81,3076.0,261.1988,261.2282,260.8649,260.9729,3076.0
2024-07-30 11:05:00,265.95,265.95,264.69,265.52,3777.0,261.1104,261.1104,259.8733,260.6882,3777.0
2024-07-30 11:10:00,265.14,265.41,265.14,265.35,689.0,260.3151,260.5802,260.3151,260.5213,689.0
2024-07-30 11:15:00,265.37,265.45,265.35,265.45,915.0,260.541,260.6195,260.5213,260.6195,915.0
2024-07-30 11:20:00,265.53,265.84,265.12,265.83,2000.0,260.698,261.0024,260.2955,260.9926,2000.0
2024-07-30 11:25:00,265.79,265.79,265.35,265.35,2747.0,260.9533,260.9533,260.5213,260.5213,2747.0
2024-07-30 11:30:00,265.0,265.32,264.86,264.86,3939.0,260.1777,260.4919,260.0402,260.0402,3939.0
2024-07-30 11:35:00,264.96,265.22,264.87,265.18,2318.0,260.1384,260.3937,260.0501,260.3544,2318.0
2024-07-30 11:40:00,265.04,265.26,264.78,264.98,3813.0,260.217,260.433,259.9617,260.158,3813.0
2024-07-30 11:45:00,265.07,265.07,264.86,264.86,700.0,260.2464,260.2464,260.0402,260.0402,700.0
2024-07-30 11:50:00,264.75,265.36,264.75,265.02,4188.0,259.9322,260.5311,259.9322,260.1973,4188.0
2024-07-30 11:55:00,264.97,265.29,264.97,264.98,1475.0,260.1482,260.4624,260.1482,260.158,1475.0
2024-07-30 12:00:00,265.06,265.13,264.42,264.43,2638.0,260.2366,260.3053,259.6082,259.6181,2638.0
2024-07-30 12:05:00,264.37,265.05,264.29,265.05,4927.0,259.5591,260.2268,259.4806,260.2268,4927.0
2024-07-30 12:10:00,265.07,265.07,264.72,264.84,1945.0,260.2464,260.2464,259.9028,260.0206,1945.0
2024-07-30 12:15:00,264.89,265.52,264.89,265.37,5650.0,260.0697,260.6882,260.0697,260.541,5650.0
2024-07-30 12:20:00,265.37,265.49,265.28,265.49,1733.0,260.541,260.6588,260.4526,260.6588,1733.0
2024-07-30 12:25:00,265.23,265.49,264.93,265.17,4308.0,260.4035,260.6588,260.109,260.3446,4308.0
2024-07-30 12:30:00,265.17,265.65,265.09,265.09,2000.0,260.3446,260.8159,260.266,260.266,2000.0
2024-07-30 12:35:00,265.48,265.67,265.11,265.67,2961.0,260.649,260.8355,260.2857,260.8355,2961.0
2024-07-30 12:40:00,265.51,265.9,265.17,265.24,2206.0,260.6784,261.0613,260.3446,260.4133,2206.0
2024-07-30 12:45:00,265.12,265.3,264.78,265.26,2112.0,260.2955,260.4722,259.9617,260.433,2112.0
2024-07-30 12:50:00,265.03,265.22,264.98,265.21,1882.0,260.2071,260.3937,260.158,260.3839,1882.0
2024-07-30 12:55:00,265.27,265.3,264.97,265.1,3090.0,260.4428,260.4722,260.1482,260.2759,3090.0
2024-07-30 13:00:00,264.9,265.07,264.63,265.03,2286.0,260.0795,260.2464,259.8144,260.2071,2286.0
2024-07-30 13:05:00,265.01,265.16,264.85,265.16,953.0,260.1875,260.3348,260.0304,260.3348,953.0
2024-07-30 13:10:00,265.15,265.15,264.86,265.15,2905.0,260.325,260.325,260.0402,260.325,2905.0
2024-07-30 13:15:00,265.09,265.23,264.83,264.86,2199.0,260.266,260.4035,260.0108,260.0402,2199.0
2024-07-30 13:20:00,264.99,265.0,264.71,264.9,2127.0,260.1679,260.1777,259.893,260.0795,2127.0
2024-07-30 13:25:00,264.84,264.84,264.31,264.56,5639.0,260.0206,260.0206,259.5002,259.7457,5639.0
2024-07-30 13:30:00,264.56,264.78,264.51,264.69,2141.0,259.7457,259.9617,259.6966,259.8733,2141.0
2024-07-30 13:35:00,264.88,264.98,264.56,264.82,2198.0,260.0599,260.158,259.7457,260.001,2198.0
2024-07-30 13:40:00,264.95,264.98,264.75,264.98,1454.0,260.1286,260.158,259.9322,260.158,1454.0
2024-07-30 13:45:00,264.87,265.35,264.87,265.14,4492.0,260.0501,260.5213,260.0501,260.3151,4492.0
2024-07-30 13:50:00,265.0,265.15,264.8,264.86,3456.0,260.1777,260.325,259.9813,260.0402,3456.0
2024-07-30 13:55:00,264.97,265.27,264.96,265.16,2423.0,260.1482,260.4428,260.1384,260.3348,2423.0
2024-07-30 14:00:00,265.2,265.24,264.75,265.24,3315.0,260.374,260.4133,259.9322,260.4133,3315.0
2024-07-30 14:05:00,265.32,265.32,264.97,264.99,2726.0,260.4919,260.4919,260.1482,260.1679,2726.0
2024-07-30 14:10:00,265.01,265.12,264.75,264.98,835.0,260.1875,260.2955,259.9322,260.158,835.0
2024-07-30 14:15:00,264.83,265.06,264.83,264.85,1911.0,260.0108,260.2366,260.0108,260.0304,1911.0
2024-07-30 14:20:00,264.97,264.97,264.6,264.6,2802.0,260.1482,260.1482,259.785,259.785,2802.0
2024-07-30 14:25:00,264.59,265.19,264.17,264.84,18582.0,259.7751,260.3642,259.3628,260.0206,18582.0
2024-07-30 14:30:00,264.84,265.01,264.69,264.7,4090.0,260.0206,260.1875,259.8733,259.8831,4090.0
2024-07-30 14:35:00,265.12,265.14,264.78,264.97,933.0,260.2955,260.3151,259.9617,260.1482,933.0
2024-07-30 14:40:00,264.97,265.04,264.76,264.99,2215.0,260.1482,260.217,259.9421,260.1679,2215.0
2024-07-30 14:45:00,264.79,264.91,264.47,264.49,1579.0,259.9715,260.0893,259.6573,259.677,1579.0
2024-07-30 14:50:00,264.67,265.14,264.66,265.02,2800.0,259.8537,260.3151,259.8439,260.1973,2800.0
2024-07-30 14:55:00,265.03,265.05,264.68,264.86,3338.0,260.2071,260.2268,259.8635,260.0402,3338.0
2024-07-30 15:00:00,264.76,264.9,264.75,264.83,1413.0,259.9421,260.0795,259.9322,260.0108,1413.0
2024-07-30 15:05:00,264.92,265.13,264.86,265.04,3442.0,260.0991,260.3053,260.0402,260.217,3442.0
2024-07-30 15:10:00,264.95,265.46,264.95,265.13,6114.0,260.1286,260.6293,260.1286,260.3053,6114.0
2024-07-30 15:15:00,265.13,265.43,265.13,265.21,5474.0,260.3053,260.5999,260.3053,260.3839,5474.0
2024-07-30 15:20:00,265.34,265.58,265.32,265.52,5089.0,260.5115,260.7471,260.4919,260.6882,5089.0
2024-07-30 15:25:00,265.53,265.59,265.46,265.53,1640.0,260.698,260.7569,260.6293,260.698,1640.0
2024-07-30 15:30:00,265.53,265.68,265.45,265.58,5172.0,260.698,260.8453,260.6195,260.7471,5172.0
2024-07-30 15:35:00,265.58,265.6,265.23,265.32,2661.0,260.7471,260.7668,260.4035,260.4919,2661.0
2024-07-30 15:40:00,265.36,265.72,265.24,265.57,9123.0,260.5311,260.8846,260.4133,260.7373,9123.0
2024-07-30 15:45:00,265.56,265.98,265.34,265.91,9030.0,260.7275,261.1399,260.5115,261.0711,9030.0
2024-07-30 15:50:00,266.01,266.1,265.37,265.42,16047.0,261.1693,261.2577,260.541,260.59,16047.0
2024-07-30 15:55:00,265.5,265.59,263.96,264.18,78785.0,260.6686,260.7569,259.1566,259.3726,78785.0
2024-07-31 09:30:00,265.9,267.6,265.54,266.76,16970.0,261.0613,262.7304,260.7079,261.9057,16970.0
2024-07-31 09:35:00,267.53,267.53,264.8,266.6,10025.0,262.6616,262.6616,259.9813,261.7486,10025.0
2024-07-31 09:40:00,266.06,266.91,264.93,266.59,8430.0,261.2184,262.0529,260.109,261.7388,8430.0
2024-07-31 09:45:00,266.35,266.91,265.81,266.36,1340.0,261.5031,262.0529,260.9729,261.5129,1340.0
2024-07-31 09:50:00,266.17,266.2,265.0,265.0,11366.0,261.3264,261.3558,260.1777,260.1777,11366.0
2024-07-31 09:55:00,264.59,266.4,264.12,266.31,35079.0,259.7751,261.5522,259.3137,261.4638,35079.0
2024-07-31 10:00:00,266.04,267.18,266.04,266.57,12859.0,261.1988,262.318,261.1988,261.7191,12859.0
2024-07-31 10:05:00,266.72,266.72,265.0,265.3,3288.0,261.8664,261.8664,260.1777,260.4722,3288.0
2024-07-31 10:10:00,265.33,266.86,265.33,266.65,4811.0,260.5017,262.0038,260.5017,261.7977,4811.0
2024-07-31 10:15:00,266.66,266.94,266.53,266.53,1215.0,261.8075,262.0824,261.6798,261.6798,1215.0
2024-07-31 10:20:00,266.08,266.64,265.9,266.64,1432.0,261.238,261.7878,261.0613,261.7878,1432.0
2024-07-31 10:25:00,266.6,266.64,265.58,266.36,3517.0,261.7486,261.7878,260.7471,261.5129,3517.0
2024-07-31 10:30:00,266.51,267.2,266.27,266.96,3899.0,261.6602,262.3377,261.4246,262.102,3899.0
2024-07-31 10:35:00,266.6,267.02,266.5,266.8,1450.0,261.7486,262.1609,261.6504,261.9449,1450.0
2024-07-31 10:40:00,266.81,267.32,266.62,267.31,1881.0,261.9547,262.4555,261.7682,262.4456,1881.0
2024-07-31 10:45:00,267.12,267.17,266.72,266.88,4111.0,262.2591,262.3082,261.8664,262.0235,4111.0
2024-07-31 10:50:00,266.93,267.11,266.14,266.24,5549.0,262.0726,262.2493,261.2969,261.3951,5549.0
2024-07-31 10:55:00,266.1,267.21,266.1,267.21,10714.0,261.2577,262.3475,261.2577,262.3475,10714.0
2024-07-31 11:00:00,266.82,267.22,266.74,266.77,2090.0,261.9646,262.3573,261.886,261.9155,2090.0
2024-07-31 11:05:00,267.01,267.02,266.56,266.84,5807.0,262.1511,262.1609,261.7093,261.9842,5807.0
2024-07-31 11:10:00,266.56,267.25,266.39,267.03,3440.0,261.7093,262.3867,261.5424,262.1707,3440.0
2024-07-31 11:15:00,267.04,267.04,266.58,266.74,1810.0,262.1806,262.1806,261.7289,261.886,1810.0
2024-07-31 11:20:00,266.61,267.19,266.6,266.98,7354.0,261.7584,262.3278,261.7486,262.1217,7354.0
2024-07-31 11:25:00,266.89,267.3,266.58,266.75,7155.0,262.0333,262.4358,261.7289,261.8958,7155.0
2024-07-31 11:30:00,266.57,267.06,266.57,266.91,4700.0,261.7191,262.2002,261.7191,262.0529,4700.0
2024-07-31 11:35:00,267.05,267.72,267.05,267.72,1400.0,262.1904,262.8482,262.1904,262.8482,1400.0
2024-07-31 11:40:00,267.83,268.01,267.45,268.01,4114.0,262.9562,263.1329,262.5831,263.1329,4114.0
2024-07-31 11:45:00,267.94,268.05,267.45,267.45,2821.0,263.0642,263.1722,262.5831,262.5831,2821.0
2024-07-31 11:50:00,267.61,267.61,267.19,267.28,2200.0,262.7402,262.7402,262.3278,262.4162,2200.0
2024-07-31 11:55:00,267.25,267.55,267.23,267.5,2630.0,262.3867,262.6813,262.3671,262.6322,2630.0
2024-07-31 12:00:00,267.19,267.5,267.05,267.05,2260.0,262.3278,262.6322,262.1904,262.1904,2260.0
2024-07-31 12:05:00,266.96,267.0,266.42,266.73,2885.0,262.102,262.1413,261.5718,261.8762,2885.0
2024-07-31 12:10:00,266.87,266.93,266.59,266.59,2103.0,262.0137,262.0726,261.7388,261.7388,2103.0
2024-07-31 12:15:00,266.84,266.96,266.76,266.96,1600.0,261.9842,262.102,261.9057,262.102,1600.0
2024-07-31 12:20:00,266.81,267.47,266.8,267.47,3691.0,261.9547,262.6027,261.9449,262.6027,3691.0
2024-07-31 12:25:00,267.25,267.58,267.06,267.58,1438.0,262.3867,262.7107,262.2002,262.7107,1438.0
2024-07-31 12:30:00,267.6,267.73,267.57,267.7,3100.0,262.7304,262.858,262.7009,262.8286,3100.0
2024-07-31 12:35:00,267.69,267.69,267.26,267.26,2839.0,262.8187,262.8187,262.3966,262.3966,2839.0
2024-07-31 12:40:00,267.37,267.84,267.19,267.8,3491.0,262.5046,262.966,262.3278,262.9267,3491.0
2024-07-31 12:45:00,267.59,267.82,267.55,267.55,2885.0,262.7206,262.9464,262.6813,262.6813,2885.0
2024-07-31 12:50:00,267.48,267.63,266.92,267.24,4918.0,262.6126,262.7598,262.0627,262.3769,4918.0
2024-07-31 12:55:00,266.95,267.16,266.92,267.01,1543.0,262.0922,262.2984,262.0627,262.1511,1543.0
2024-07-31 13:00:00,266.79,267.15,266.43,266.44,12400.0,261.9351,262.2886,261.5817,261.5915,12400.0
2024-07-31 13:05:00,266.51,266.75,266.38,266.48,5462.0,261.6602,261.8958,261.5326,261.6308,5462.0
2024-07-31 13:10:00,266.38,266.79,266.38,266.79,3186.0,261.5326,261.9351,261.5326,261.9351,3186.0
2024-07-31 13:15:00,266.79,266.79,266.36,266.5,3053.0,261.9351,261.9351,261.5129,261.6504,3053.0
2024-07-31 13:20:00,266.5,266.63,266.32,266.5,1975.0,261.6504,261.778,261.4737,261.6504,1975.0
2024-07-31 13:25:00,266.49,266.63,266.32,266.44,3873.0,261.6406,261.778,261.4737,261.5915,3873.0
2024-07-31 13:30:00,266.26,266.42,266.06,266.3,2852.0,261.4148,261.5718,261.2184,261.454,2852.0
2024-07-31 13:35:00,266.3,266.42,266.09,266.23,2562.0,261.454,261.5718,261.2478,261.3853,2562.0
2024-07-31 13:40:00,266.02,266.42,266.01,266.26,8365.0,261.1791,261.5718,261.1693,261.4148,8365.0
2024-07-31 13:45:00,266.27,266.49,266.17,266.31,2544.0,261.4246,261.6406,261.3264,261.4638,2544.0
2024-07-31 13:50:00,266.31,266.68,266.21,266.68,3890.0,261.4638,261.8271,261.3657,261.8271,3890.0
2024-07-31 13:55:00,266.67,266.8,266.55,266.77,2800.0,261.8173,261.9449,261.6995,261.9155,2800.0
2024-07-31 14:00:00,266.55,266.85,266.18,266.68,8079.0,261.6995,261.994,261.3362,261.8271,8079.0
2024-07-31 14:05:00,266.62,266.86,266.01,266.2,3350.0,261.7682,262.0038,261.1693,261.3558,3350.0
2024-07-31 14:10:00,266.22,266.51,266.21,266.3,4889.0,261.3755,261.6602,261.3657,261.454,4889.0
2024-07-31 14:15:00,266.3,266.3,266.04,266.26,1754.0,261.454,261.454,261.1988,261.4148,1754.0
2024-07-31 14:20:00,266.3,266.68,266.26,266.56,3992.0,261.454,261.8271,261.4148,261.7093,3992.0
2024-07-31 14:25:00,266.56,266.57,266.3,266.43,2928.0,261.7093,261.7191,261.454,261.5817,2928.0
2024-07-31 14:30:00,266.35,266.83,266.34,266.56,3335.0,261.5031,261.9744,261.4933,261.7093,3335.0
2024-07-31 14:35:00,266.49,266.49,265.54,266.04,16339.0,261.6406,261.6406,260.7079,261.1988,16339.0
2024-07-31 14:40:00,266.07,266.42,265.87,266.12,5643.0,261.2282,261.5718,261.0319,261.2773,5643.0
2024-07-31 14:45:00,266.16,266.42,265.94,266.33,9055.0,261.3166,261.5718,261.1006,261.4835,9055.0
2024-07-31 14:50:00,266.45,266.6,266.17,266.55,6030.0,261.6013,261.7486,261.3264,261.6995,6030.0
2024-07-31 14:55:00,266.47,267.04,266.37,266.85,4449.0,261.6209,262.1806,261.5228,261.994,4449.0
2024-07-31 15:00:00,266.85,267.28,266.78,266.93,3925.0,261.994,262.4162,261.9253,262.0726,3925.0
2024-07-31 15:05:00,266.79,267.11,266.44,266.48,3664.0,261.9351,262.2493,261.5915,261.6308,3664.0
2024-07-31 15:10:00,266.43,266.52,265.98,266.33,3654.0,261.5817,261.67,261.1399,261.4835,3654.0
2024-07-31 15:15:00,266.34,266.4,265.13,265.93,29666.0,261.4933,261.5522,260.3053,261.0908,29666.0
2024-07-31 15:20:00,265.91,266.35,265.89,266.1,8382.0,261.0711,261.5031,261.0515,261.2577,8382.0
2024-07-31 15:25:00,265.93,266.07,265.25,265.59,8395.0,261.0908,261.2282,260.4231,260.7569,8395.0
2024-07-31 15:30:00,265.56,265.71,265.08,265.71,8736.0,260.7275,260.8748,260.2562,260.8748,8736.0
2024-07-31 15:35:00,265.84,265.84,265.51,265.63,2656.0,261.0024,261.0024,260.6784,260.7962,2656.0
2024-07-31 15:40:00,265.49,265.89,265.2,265.85,11028.0,260.6588,261.0515,260.374,261.0122,11028.0
2024-07-31 15:45:00,265.8,266.2,265.75,265.76,14231.0,260.9631,261.3558,260.914,260.9239,14231.0
2024-07-31 15:50:00,265.85,266.08,264.61,264.68,21863.0,261.0122,261.238,259.7948,259.8635,21863.0
2024-07-31 15:55:00,264.82,264.91,263.44,263.92,107118.0,260.001,260.0893,258.6461,259.1173,107118.0
2024-08-01 09:30:00,288.61,293.74,285.0,290.0,90051.0,283.358,288.3947,279.8137,284.7227,90051.0
2024-08-01 09:35:00,289.68,293.43,289.29,292.16,39603.0,284.4086,288.0903,284.0257,286.8434,39603.0
2024-08-01 09:40:00,292.16,295.94,291.86,295.68,34079.0,286.8434,290.5547,286.5489,290.2994,34079.0
2024-08-01 09:45:00,295.11,296.0,293.27,293.76,53903.0,289.7398,290.6136,287.9332,288.4143,53903.0
2024-08-01 09:50:00,293.75,294.62,292.61,294.38,41950.0,288.4045,289.2587,287.2853,289.023,41950.0
2024-08-01 09:55:00,294.18,294.69,291.9,292.4,52063.0,288.8267,289.3274,286.5882,287.0791,52063.0
2024-08-01 10:00:00,292.1,295.43,291.32,294.95,43937.0,286.7845,290.0539,286.0187,289.5827,43937.0
2024-08-01 10:05:00,295.16,295.16,293.03,293.5,28060.0,289.7889,289.7889,287.6976,288.1591,28060.0
2024-08-01 10:10:00,293.63,295.81,293.62,294.42,35196.0,288.2867,290.427,288.2769,289.0623,35196.0
2024-08-01 10:15:00,294.1,294.65,290.02,291.7,67960.0,288.7481,289.2881,284.7424,286.3918,67960.0
2024-08-01 10:20:00,291.34,294.68,291.34,293.69,27595.0,286.0384,289.3176,286.0384,288.3456,27595.0
2024-08-01 10:25:00,293.98,293.98,292.18,292.7,19125.0,288.6303,288.6303,286.8631,287.3736,19125.0
2024-08-01 10:30:00,292.92,293.5,292.71,293.34,27625.0,287.5896,288.1591,287.3834,288.002,27625.0
2024-08-01 10:35:00,293.06,293.68,292.97,293.23,32715.0,287.7271,288.3358,287.6387,287.894,32715.0
2024-08-01 10:40:00,293.19,293.84,292.53,293.16,69307.0,287.8547,288.4929,287.2067,287.8252,69307.0
2024-08-01 10:45:00,293.29,293.32,291.54,292.0,45573.0,287.9529,287.9823,286.2347,286.6864,45573.0
2024-08-01 10:50:00,292.07,292.6,291.9,291.95,9728.0,286.7551,287.2754,286.5882,286.6373,9728.0
2024-08-01 10:55:00,291.87,292.76,291.22,291.25,28389.0,286.5587,287.4325,285.9205,285.95,28389.0
2024-08-01 11:00:00,291.41,293.6,291.03,293.01,21962.0,286.1071,288.2572,285.734,287.678,21962.0
2024-08-01 11:05:00,293.2,294.3,293.06,294.03,19201.0,287.8645,288.9445,287.7271,288.6794,19201.0
2024-08-01 11:10:00,293.89,294.48,293.32,294.11,18616.0,288.542,289.1212,287.9823,288.758,18616.0
2024-08-01 11:15:00,294.1,294.1,293.32,293.64,23097.0,288.7481,288.7481,287.9823,288.2965,23097.0
2024-08-01 11:20:00,293.69,294.23,292.66,292.67,27218.0,288.3456,288.8758,287.3343,287.3442,27218.0
2024-08-01 11:25:00,292.99,294.21,292.78,293.01,18964.0,287.6583,288.8561,287.4522,287.678,18964.0
2024-08-01 11:30:00,293.09,293.29,292.43,292.96,29149.0,287.7565,287.9529,287.1085,287.6289,29149.0
2024-08-01 11:35:00,292.93,293.69,291.61,292.51,36660.0,287.5994,288.3456,286.3035,287.1871,36660.0
2024-08-01 11:40:00,292.24,292.74,291.7,292.57,30212.0,286.922,287.4129,286.3918,287.246,30212.0
2024-08-01 11:45:00,292.54,293.16,292.36,292.78,18701.0,287.2165,287.8252,287.0398,287.4522,18701.0
2024-08-01 11:50:00,292.78,292.8,291.74,292.28,27957.0,287.4522,287.4718,286.4311,286.9613,27957.0
2024-08-01 11:55:00,292.27,292.4,291.4,291.84,14405.0,286.9514,287.0791,286.0973,286.5293,14405.0
2024-08-01 12:00:00,291.83,291.83,291.47,291.62,7181.0,286.5194,286.5194,286.166,286.3133,7181.0
2024-08-01 12:05:00,291.61,291.77,291.13,291.32,35082.0,286.3035,286.4605,285.8322,286.0187,35082.0
2024-08-01 12:10:00,291.32,291.53,290.31,291.04,30443.0,286.0187,286.2249,285.0271,285.7438,30443.0
2024-08-01 12:15:00,291.04,291.5,290.93,291.08,6341.0,285.7438,286.1955,285.6358,285.7831,6341.0
2024-08-01 12:20:00,291.26,291.26,290.07,290.21,15359.0,285.9598,285.9598,284.7915,284.9289,15359.0
2024-08-01 12:25:00,290.25,290.81,289.79,290.5,31570.0,284.9682,285.518,284.5166,285.2137,31570.0
2024-08-01 12:30:00,290.54,290.59,289.75,290.0,24435.0,285.2529,285.302,284.4773,284.7227,24435.0
2024-08-01 12:35:00,290.0,290.28,289.63,289.85,16075.0,284.7227,284.9977,284.3595,284.5755,16075.0
2024-08-01 12:40:00,290.04,290.04,289.13,289.13,7097.0,284.762,284.762,283.8686,283.8686,7097.0
2024-08-01 12:45:00,289.28,290.13,289.27,290.09,13934.0,284.0159,284.8504,284.006,284.8111,13934.0
2024-08-01 12:50:00,290.14,290.24,289.73,290.17,25043.0,284.8602,284.9584,284.4577,284.8897,25043.0
2024-08-01 12:55:00,290.05,290.12,289.62,289.96,18375.0,284.7718,284.8406,284.3497,284.6835,18375.0
2024-08-01 13:00:00,289.86,290.2,289.64,289.83,4307.0,284.5853,284.9191,284.3693,284.5558,4307.0
2024-08-01 13:05:00,289.73,290.18,289.64,289.85,27544.0,284.4577,284.8995,284.3693,284.5755,27544.0
2024-08-01 13:10:00,289.95,290.27,289.78,289.88,22872.0,284.6737,284.9878,284.5068,284.6049,22872.0
2024-08-01 13:15:00,289.87,290.03,289.57,289.84,10415.0,284.5951,284.7522,284.3006,284.5657,10415.0
2024-08-01 13:20:00,289.82,290.37,289.82,290.25,24603.0,284.546,285.086,284.546,284.9682,24603.0
2024-08-01 13:25:00,290.25,290.33,289.94,289.98,6035.0,284.9682,285.0467,284.6638,284.7031,6035.0
2024-08-01 13:30:00,290.12,290.29,289.71,289.72,15174.0,284.8406,285.0075,284.438,284.4478,15174.0
2024-08-01 13:35:00,289.74,289.81,289.42,289.56,11452.0,284.4675,284.5362,284.1533,284.2908,11452.0
2024-08-01 13:40:00,289.56,289.65,288.59,288.59,28617.0,284.2908,284.3791,283.3384,283.3384,28617.0
2024-08-01 13:45:00,288.74,288.85,287.88,287.92,51184.0,283.4857,283.5937,282.6413,282.6806,51184.0
2024-08-01 13:50:00,287.94,287.94,286.52,286.93,41834.0,282.7002,282.7002,281.3061,281.7086,41834.0
2024-08-01 13:55:00,286.84,287.28,286.37,287.19,34795.0,281.6203,282.0522,281.1588,281.9639,34795.0
2024-08-01 14:00:00,287.19,287.19,286.4,286.78,10917.0,281.9639,281.9639,281.1883,281.5613,10917.0
2024-08-01 14:05:00,286.73,286.77,285.26,285.69,18568.0,281.5123,281.5515,280.069,280.4912,18568.0
2024-08-01 14:10:00,285.71,286.06,285.6,285.73,13425.0,280.5108,280.8544,280.4028,280.5305,13425.0
2024-08-01 14:15:00,285.75,285.75,285.0,285.24,28856.0,280.5501,280.5501,279.8137,280.0494,28856.0
2024-08-01 14:20:00,285.25,285.73,284.77,284.92,22761.0,280.0592,280.5305,279.5879,279.7352,22761.0
2024-08-01 14:25:00,284.93,285.32,284.65,284.85,21703.0,279.745,280.1279,279.4701,279.6665,21703.0
2024-08-01 14:30:00,284.99,285.18,283.9,283.99,19045.0,279.8039,279.9905,278.7338,278.8221,19045.0
2024-08-01 14:35:00,284.13,284.39,283.89,284.01,17658.0,278.9596,279.2148,278.7239,278.8418,17658.0
2024-08-01 14:40:00,284.05,284.1,283.73,283.99,9646.0,278.881,278.9301,278.5668,278.8221,9646.0
2024-08-01 14:45:00,284.14,284.31,283.6,283.69,13438.0,278.9694,279.1363,278.4392,278.5276,13438.0
2024-08-01 14:50:00,283.85,284.07,283.57,283.86,14944.0,278.6847,278.9007,278.4098,278.6945,14944.0
2024-08-01 14:55:00,283.71,283.73,283.14,283.19,6963.0,278.5472,278.5668,277.9876,278.0367,6963.0
2024-08-01 15:00:00,283.15,283.22,282.71,282.79,13617.0,277.9974,278.0661,277.5654,277.644,13617.0
2024-08-01 15:05:00,282.81,282.89,282.12,282.74,21564.0,277.6636,277.7421,276.9861,277.5949,21564.0
2024-08-01 15:10:00,282.65,283.21,282.19,282.19,24855.0,277.5065,278.0563,277.0549,277.0549,24855.0
2024-08-01 15:15:00,282.3,284.33,282.0,284.12,21644.0,277.1629,279.1559,276.8683,278.9498,21644.0
2024-08-01 15:20:00,284.0,284.1,283.47,284.09,11671.0,278.8319,278.9301,278.3116,278.9203,11671.0
2024-08-01 15:25:00,284.12,284.84,283.63,284.84,29298.0,278.9498,279.6566,278.4687,279.6566,29298.0
2024-08-01 15:30:00,284.99,285.09,284.67,284.97,19163.0,279.8039,279.9021,279.4897,279.7843,19163.0
2024-08-01 15:35:00,285.06,286.36,284.97,286.04,28106.0,279.8726,281.149,279.7843,280.8348,28106.0
2024-08-01 15:40:00,286.03,286.84,285.75,286.21,19546.0,280.825,281.6203,280.5501,281.0017,19546.0
2024-08-01 15:45:00,286.14,287.78,286.06,287.67,34393.0,280.933,282.5431,280.8544,282.4351,34393.0
2024-08-01 15:50:00,287.75,288.7,286.96,287.1,84083.0,282.5137,283.4464,281.7381,281.8755,84083.0
2024-08-01 15:55:00,287.1,287.81,286.56,287.49,169561.0,281.8755,282.5726,281.3453,282.2584,169561.0
2024-08-02 09:30:00,282.8,285.97,281.83,284.93,44289.0,277.6538,280.7661,276.7014,279.745,44289.0
2024-08-02 09:35:00,284.72,284.86,283.55,284.61,7931.0,279.5388,279.6763,278.3901,279.4308,7931.0
2024-08-02 09:40:00,284.55,284.55,280.26,282.46,20394.0,279.3719,279.3719,275.16,277.32,20394.0
2024-08-02 09:45:00,281.73,282.34,280.58,281.65,20472.0,276.6032,277.2021,275.4742,276.5247,20472.0
2024-08-02 09:50:00,281.28,281.46,280.37,280.93,11681.0,276.1614,276.3382,275.268,275.8178,11681.0
2024-08-02 09:55:00,280.79,281.1,279.83,280.43,15915.0,275.6803,275.9847,274.7378,275.3269,15915.0
2024-08-02 10:00:00,280.52,280.66,279.85,280.44,11293.0,275.4153,275.5527,274.7575,275.3367,11293.0
2024-08-02 10:05:00,280.21,280.36,279.0,279.58,12475.0,275.1109,275.2582,273.9229,274.4924,12475.0
2024-08-02 10:10:00,280.04,280.54,279.22,280.19,12405.0,274.944,275.4349,274.1389,275.0913,12405.0
2024-08-02 10:15:00,280.47,280.47,278.56,278.76,14945.0,275.3662,275.3662,273.4909,273.6873,14945.0
2024-08-02 10:20:00,278.75,278.87,277.79,277.89,15274.0,273.6775,273.7953,272.7349,272.8331,15274.0
2024-08-02 10:25:00,277.72,278.4,277.39,277.68,10130.0,272.6662,273.3338,272.3422,272.6269,10130.0
2024-08-02 10:30:00,277.64,279.36,277.63,279.0,20872.0,272.5877,274.2764,272.5779,273.9229,20872.0
2024-08-02 10:35:00,278.85,280.14,278.66,279.85,48739.0,273.7757,275.0422,273.5891,274.7575,48739.0
2024-08-02 10:40:00,279.85,280.54,279.43,279.75,21200.0,274.7575,275.4349,274.3451,274.6593,21200.0
2024-08-02 10:45:00,279.61,280.09,279.37,279.58,20887.0,274.5218,274.9931,274.2862,274.4924,20887.0
2024-08-02 10:50:00,279.58,280.26,279.58,280.17,6292.0,274.4924,275.16,274.4924,275.0716,6292.0
2024-08-02 10:55:00,280.17,280.95,280.17,280.64,12226.0,275.0716,275.8374,275.0716,275.5331,12226.0
2024-08-02 11:00:00,280.81,280.99,279.91,280.12,10166.0,275.7,275.8767,274.8164,275.0225,10166.0
2024-08-02 11:05:00,280.02,280.38,279.39,279.55,7685.0,274.9244,275.2778,274.3058,274.4629,7685.0
2024-08-02 11:10:00,279.5,279.5,278.32,278.8,47862.0,274.4138,274.4138,273.2553,273.7266,47862.0
2024-08-02 11:15:00,278.61,279.48,278.15,279.48,17898.0,273.54,274.3942,273.0884,274.3942,17898.0
2024-08-02 11:20:00,279.21,279.64,278.37,278.37,14280.0,274.1291,274.5513,273.3044,273.3044,14280.0
2024-08-02 11:25:00,278.69,279.14,278.52,279.12,5580.0,273.6186,274.0604,273.4517,274.0407,5580.0
2024-08-02 11:30:00,278.74,279.07,278.56,278.91,8319.0,273.6677,273.9916,273.4909,273.8346,8319.0
2024-08-02 11:35:00,278.7,279.4,278.68,279.18,6131.0,273.6284,274.3156,273.6087,274.0996,6131.0
2024-08-02 11:40:00,279.19,279.79,278.99,279.79,5566.0,274.1095,274.6985,273.9131,274.6985,5566.0
2024-08-02 11:45:00,279.79,280.1,279.55,279.92,7585.0,274.6985,275.0029,274.4629,274.8262,7585.0
2024-08-02 11:50:00,280.03,280.29,278.91,278.91,9582.0,274.9342,275.1894,273.8346,273.8346,9582.0
2024-08-02 11:55:00,278.95,279.28,278.68,279.12,6482.0,273.8738,274.1978,273.6087,274.0407,6482.0
2024-08-02 12:00:00,279.03,279.34,278.87,279.11,5242.0,273.9524,274.2567,273.7953,274.0309,5242.0
2024-08-02 12:05:00,279.31,279.67,279.06,279.66,5192.0,274.2273,274.5807,273.9818,274.5709,5192.0
2024-08-02 12:10:00,279.73,280.25,279.43,280.25,13205.0,274.6396,275.1502,274.3451,275.1502,13205.0
2024-08-02 12:15:00,280.26,281.22,280.24,280.38,11005.0,275.16,276.1025,275.1404,275.2778,11005.0
2024-08-02 12:20:00,280.54,280.94,280.43,280.93,4855.0,275.4349,275.8276,275.3269,275.8178,4855.0
2024-08-02 12:25:00,280.99,281.61,280.79,281.46,20812.0,275.8767,276.4854,275.6803,276.3382,20812.0
2024-08-02 12:30:00,281.43,281.43,280.76,280.83,4908.0,276.3087,276.3087,275.6509,275.7196,4908.0
2024-08-02 12:35:00,280.95,281.01,280.34,280.49,6230.0,275.8374,275.8963,275.2385,275.3858,6230.0
2024-08-02 12:40:00,280.51,280.59,280.17,280.55,4041.0,275.4054,275.484,275.0716,275.4447,4041.0
2024-08-02 12:45:00,280.43,280.94,280.3,280.94,4793.0,275.3269,275.8276,275.1993,275.8276,4793.0
2024-08-02 12:50:00,280.79,280.85,279.92,279.95,4275.0,275.6803,275.7393,274.8262,274.8556,4275.0
2024-08-02 12:55:00,280.02,280.4,279.78,279.78,9921.0,274.9244,275.2974,274.6887,274.6887,9921.0
2024-08-02 13:00:00,279.87,279.99,279.46,279.5,6762.0,274.7771,274.8949,274.3746,274.4138,6762.0
2024-08-02 13:05:00,279.56,279.65,279.2,279.37,8236.0,274.4727,274.5611,274.1193,274.2862,8236.0
2024-08-02 13:10:00,279.41,279.52,279.2,279.41,5230.0,274.3255,274.4335,274.1193,274.3255,5230.0
2024-08-02 13:15:00,279.34,280.0,279.27,280.0,5149.0,274.2567,274.9047,274.188,274.9047,5149.0
2024-08-02 13:20:00,279.98,280.52,279.54,279.57,9090.0,274.8851,275.4153,274.4531,274.4825,9090.0
2024-08-02 13:25:00,279.69,279.81,279.58,279.8,4320.0,274.6004,274.7182,274.4924,274.7084,4320.0
2024-08-02 13:30:00,279.67,279.93,279.5,279.93,2707.0,274.5807,274.836,274.4138,274.836,2707.0
2024-08-02 13:35:00,279.79,280.16,279.79,279.97,1200.0,274.6985,275.0618,274.6985,274.8753,1200.0
2024-08-02 13:40:00,279.98,280.11,279.42,279.5,4444.0,274.8851,275.0127,274.3353,274.4138,4444.0
2024-08-02 13:45:00,279.49,280.02,279.43,279.85,4096.0,274.404,274.9244,274.3451,274.7575,4096.0
2024-08-02 13:50:00,279.76,279.98,279.23,279.29,9614.0,274.6691,274.8851,274.1487,274.2076,9614.0
2024-08-02 13:55:00,279.38,279.38,279.05,279.36,2221.0,274.296,274.296,273.972,274.2764,2221.0
2024-08-02 14:00:00,279.11,279.38,278.92,279.28,4109.0,274.0309,274.296,273.8444,274.1978,4109.0
2024-08-02 14:05:00,279.36,279.36,279.1,279.1,3495.0,274.2764,274.2764,274.0211,274.0211,3495.0
2024-08-02 14:10:00,279.1,279.2,278.78,279.12,5041.0,274.0211,274.1193,273.7069,274.0407,5041.0
2024-08-02 14:15:00,279.23,279.46,279.09,279.23,3011.0,274.1487,274.3746,274.0113,274.1487,3011.0
2024-08-02 14:20:00,279.23,279.46,279.23,279.3,2638.0,274.1487,274.3746,274.1487,274.2175,2638.0
2024-08-02 14:25:00,279.23,279.78,279.22,279.46,3661.0,274.1487,274.6887,274.1389,274.3746,3661.0
2024-08-02 14:30:00,279.59,279.8,279.56,279.74,2172.0,274.5022,274.7084,274.4727,274.6495,2172.0
2024-08-02 14:35:00,279.65,279.75,279.45,279.62,6254.0,274.5611,274.6593,274.3647,274.5316,6254.0
2024-08-02 14:40:00,279.6,280.22,279.6,279.94,6784.0,274.512,275.1207,274.512,274.8458,6784.0
2024-08-02 14:45:00,279.92,280.15,279.85,280.1,4345.0,274.8262,275.052,274.7575,275.0029,4345.0
2024-08-02 14:50:00,280.04,280.14,279.73,279.74,2847.0,274.944,275.0422,274.6396,274.6495,2847.0
2024-08-02 14:55:00,279.93,280.6,279.93,280.37,6991.0,274.836,275.4938,274.836,275.268,6991.0
2024-08-02 15:00:00,280.29,280.72,280.28,280.61,2446.0,275.1894,275.6116,275.1796,275.5036,2446.0
2024-08-02 15:05:00,280.71,280.78,280.3,280.61,8363.0,275.6018,275.6705,275.1993,275.5036,8363.0
2024-08-02 15:10:00,280.69,280.99,280.48,280.99,3665.0,275.5822,275.8767,275.376,275.8767,3665.0
2024-08-02 15:15:00,280.99,281.3,280.92,281.24,4894.0,275.8767,276.1811,275.808,276.1222,4894.0
2024-08-02 15:20:00,281.16,281.24,280.17,280.17,13417.0,276.0436,276.1222,275.0716,275.0716,13417.0
2024-08-02 15:25:00,280.18,280.65,280.15,280.38,8481.0,275.0814,275.5429,275.052,275.2778,8481.0
2024-08-02 15:30:00,280.45,280.74,280.42,280.45,11924.0,275.3465,275.6313,275.3171,275.3465,11924.0
2024-08-02 15:35:00,280.4,280.75,280.3,280.43,11749.0,275.2974,275.6411,275.1993,275.3269,11749.0
2024-08-02 15:40:00,280.41,280.57,280.31,280.57,13075.0,275.3073,275.4644,275.2091,275.4644,13075.0
2024-08-02 15:45:00,280.63,280.86,280.52,280.52,18722.0,275.5233,275.7491,275.4153,275.4153,18722.0
2024-08-02 15:50:00,280.58,280.9,280.31,280.71,44551.0,275.4742,275.7883,275.2091,275.6018,44551.0
2024-08-02 15:55:00,280.74,281.88,280.74,281.76,117481.0,275.6313,276.7505,275.6313,276.6327,117481.0
2024-08-05 09:30:00,275.62,280.99,275.41,279.91,35607.0,270.6044,275.8767,270.3982,274.8164,35607.0
2024-08-05 09:35:00,280.17,280.99,278.84,279.78,13155.0,275.0716,275.8767,273.7658,274.6887,13155.0
2024-08-05 09:40:00,279.09,280.99,278.83,279.03,11394.0,274.0113,275.8767,273.756,273.9524,11394.0
2024-08-05 09:45:00,279.8,280.18,278.5,279.25,7634.0,274.7084,275.0814,273.432,274.1684,7634.0
2024-08-05 09:50:00,278.94,279.78,278.1,278.6,9260.0,273.864,274.6887,273.0393,273.5302,9260.0
2024-08-05 09:55:00,278.2,278.23,276.85,277.26,5422.0,273.1375,273.1669,271.812,272.2146,5422.0
2024-08-05 10:00:00,277.65,279.25,277.07,278.55,11924.0,272.5975,274.1684,272.028,273.4811,11924.0
2024-08-05 10:05:00,278.37,279.78,278.37,278.5,13346.0,273.3044,274.6887,273.3044,273.432,13346.0
2024-08-05 10:10:00,278.6,279.31,278.34,278.81,9562.0,273.5302,274.2273,273.2749,273.7364,9562.0
2024-08-05 10:15:00,278.81,279.06,278.0,278.87,5175.0,273.7364,273.9818,272.9411,273.7953,5175.0
2024-08-05 10:20:00,278.87,278.87,278.07,278.37,5200.0,273.7953,273.7953,273.0098,273.3044,5200.0
2024-08-05 10:25:00,278.37,279.14,278.18,278.4,6539.0,273.3044,274.0604,273.1178,273.3338,6539.0
2024-08-05 10:30:00,278.14,278.25,277.75,278.08,4978.0,273.0786,273.1866,272.6957,273.0197,4978.0
2024-08-05 10:35:00,278.1,278.35,277.25,277.52,6857.0,273.0393,273.2847,272.2048,272.4699,6857.0
2024-08-05 10:40:00,277.38,277.44,276.94,277.22,4430.0,272.3324,272.3913,271.9004,272.1753,4430.0
2024-08-05 10:45:00,277.29,277.68,277.0,277.0,5319.0,272.244,272.6269,271.9593,271.9593,5319.0
2024-08-05 10:50:00,277.06,277.72,276.89,277.52,5361.0,272.0182,272.6662,271.8513,272.4699,5361.0
2024-08-05 10:55:00,277.72,277.72,276.48,276.97,10104.0,272.6662,272.6662,271.4488,271.9299,10104.0
2024-08-05 11:00:00,276.86,277.86,276.85,277.37,6878.0,271.8219,272.8037,271.812,272.3226,6878.0
2024-08-05 11:05:00,277.64,277.87,277.2,277.2,7016.0,272.5877,272.8135,272.1557,272.1557,7016.0
2024-08-05 11:10:00,277.19,277.25,276.51,276.6,11853.0,272.1459,272.2048,271.4782,271.5666,11853.0
2024-08-05 11:15:00,276.52,276.62,276.22,276.27,6695.0,271.4881,271.5862,271.1935,271.2426,6695.0
2024-08-05 11:20:00,276.35,276.67,276.1,276.36,5998.0,271.3211,271.6353,271.0757,271.331,5998.0
2024-08-05 11:25:00,276.58,277.07,276.58,276.71,5823.0,271.547,272.028,271.547,271.6746,5823.0
2024-08-05 11:30:00,277.07,278.12,277.06,277.94,7403.0,272.028,273.0589,272.0182,272.8822,7403.0
2024-08-05 11:35:00,278.11,279.22,278.06,278.87,12249.0,273.0491,274.1389,273.0,273.7953,12249.0
2024-08-05 11:40:00,278.88,279.1,278.71,278.8,2765.0,273.8051,274.0211,273.6382,273.7266,2765.0
2024-08-05 11:45:00,278.73,278.76,278.25,278.65,3273.0,273.6578,273.6873,273.1866,273.5793,3273.0
2024-08-05 11:50:00,278.53,278.91,278.17,278.91,3074.0,273.4615,273.8346,273.108,273.8346,3074.0
2024-08-05 11:55:00,278.82,279.33,278.7,279.06,13673.0,273.7462,274.2469,273.6284,273.9818,13673.0
2024-08-05 12:00:00,279.22,279.22,278.65,278.86,3309.0,274.1389,274.1389,273.5793,273.7855,3309.0
2024-08-05 12:05:00,278.95,279.71,278.74,279.71,4571.0,273.8738,274.62,273.6677,274.62,4571.0
2024-08-05 12:10:00,279.59,279.77,279.58,279.62,3565.0,274.5022,274.6789,274.4924,274.5316,3565.0
2024-08-05 12:15:00,279.81,280.27,279.8,279.81,7328.0,274.7182,275.1698,274.7084,274.7182,7328.0
2024-08-05 12:20:00,279.81,280.47,279.8,280.2,7373.0,274.7182,275.3662,274.7084,275.1011,7373.0
2024-08-05 12:25:00,280.11,280.34,279.93,280.17,4445.0,275.0127,275.2385,274.836,275.0716,4445.0
2024-08-05 12:30:00,280.17,280.8,279.89,280.62,4384.0,275.0716,275.6902,274.7967,275.5134,4384.0
2024-08-05 12:35:00,280.81,281.04,280.65,280.93,4702.0,275.7,275.9258,275.5429,275.8178,4702.0
2024-08-05 12:40:00,281.0,281.06,280.29,280.48,10150.0,275.8865,275.9454,275.1894,275.376,10150.0
2024-08-05 12:45:00,280.48,280.71,280.26,280.56,1936.0,275.376,275.6018,275.16,275.4545,1936.0
2024-08-05 12:50:00,280.35,280.45,280.09,280.39,6562.0,275.2484,275.3465,274.9931,275.2876,6562.0
2024-08-05 12:55:00,280.39,280.89,280.39,280.79,1650.0,275.2876,275.7785,275.2876,275.6803,1650.0
2024-08-05 13:00:00,280.76,280.85,280.35,280.35,3955.0,275.6509,275.7393,275.2484,275.2484,3955.0
2024-08-05 13:05:00,280.2,280.72,280.06,280.57,3375.0,275.1011,275.6116,274.9636,275.4644,3375.0
2024-08-05 13:10:00,280.57,280.76,280.08,280.24,6077.0,275.4644,275.6509,274.9833,275.1404,6077.0
2024-08-05 13:15:00,280.09,280.36,279.98,280.27,1229.0,274.9931,275.2582,274.8851,275.1698,1229.0
2024-08-05 13:20:00,280.44,280.56,280.37,280.41,2771.0,275.3367,275.4545,275.268,275.3073,2771.0
2024-08-05 13:25:00,280.39,280.83,280.39,280.54,9695.0,275.2876,275.7196,275.2876,275.4349,9695.0
2024-08-05 13:30:00,280.39,280.6,279.79,279.92,6324.0,275.2876,275.4938,274.6985,274.8262,6324.0
2024-08-05 13:35:00,279.93,279.97,279.6,279.92,2218.0,274.836,274.8753,274.512,274.8262,2218.0
2024-08-05 13:40:00,279.99,279.99,279.5,279.79,4276.0,274.8949,274.8949,274.4138,274.6985,4276.0
2024-08-05 13:45:00,279.8,280.0,279.75,279.92,1105.0,274.7084,274.9047,274.6593,274.8262,1105.0
2024-08-05 13:50:00,279.94,280.25,279.64,279.71,5695.0,274.8458,275.1502,274.5513,274.62,5695.0
2024-08-05 13:55:00,279.69,279.69,279.21,279.22,4565.0,274.6004,274.6004,274.1291,274.1389,4565.0
2024-08-05 14:00:00,279.31,279.32,279.05,279.32,1511.0,274.2273,274.2371,273.972,274.2371,1511.0
2024-08-05 14:05:00,279.03,279.51,279.03,279.51,2757.0,273.9524,274.4236,273.9524,274.4236,2757.0
2024-08-05 14:10:00,279.5,279.73,279.31,279.57,3178.0,274.4138,274.6396,274.2273,274.4825,3178.0
2024-08-05 14:15:00,279.72,280.45,279.6,280.22,10921.0,274.6298,275.3465,274.512,275.1207,10921.0
2024-08-05 14:20:00,280.22,280.48,280.07,280.29,5751.0,275.1207,275.376,274.9734,275.1894,5751.0
2024-08-05 14:25:00,280.24,280.68,280.23,280.54,3363.0,275.1404,275.5723,275.1305,275.4349,3363.0
2024-08-05 14:30:00,280.54,280.54,280.07,280.09,7625.0,275.4349,275.4349,274.9734,274.9931,7625.0
2024-08-05 14:35:00,280.09,280.46,280.05,280.34,2843.0,274.9931,275.3564,274.9538,275.2385,2843.0
2024-08-05 14:40:00,280.17,280.64,280.17,280.41,2865.0,275.0716,275.5331,275.0716,275.3073,2865.0
2024-08-05 14:45:00,280.41,280.5,279.97,280.05,4575.0,275.3073,275.3956,274.8753,274.9538,4575.0
2024-08-05 14:50:00,279.97,280.47,279.96,280.17,3151.0,274.8753,275.3662,274.8655,275.0716,3151.0
2024-08-05 14:55:00,280.06,280.25,279.94,280.08,5947.0,274.9636,275.1502,274.8458,274.9833,5947.0
2024-08-05 15:00:00,280.16,280.58,280.09,280.45,3597.0,275.0618,275.4742,274.9931,275.3465,3597.0
2024-08-05 15:05:00,280.46,280.6,280.14,280.14,5741.0,275.3564,275.4938,275.0422,275.0422,5741.0
2024-08-05 15:10:00,280.01,280.01,279.46,279.5,14932.0,274.9145,274.9145,274.3746,274.4138,14932.0
2024-08-05 15:15:00,279.5,279.86,279.44,279.55,9629.0,274.4138,274.7673,274.3549,274.4629,9629.0
2024-08-05 15:20:00,279.54,279.69,278.97,279.08,8120.0,274.4531,274.6004,273.8935,274.0015,8120.0
2024-08-05 15:25:00,279.05,279.05,278.65,278.76,3529.0,273.972,273.972,273.5793,273.6873,3529.0
2024-08-05 15:30:00,278.61,278.8,278.26,278.31,7426.0,273.54,273.7266,273.1964,273.2455,7426.0
2024-08-05 15:35:00,278.19,278.9,278.17,278.17,5905.0,273.1277,273.8247,273.108,273.108,5905.0
2024-08-05 15:40:00,278.16,278.49,278.16,278.19,5566.0,273.0982,273.4222,273.0982,273.1277,5566.0
2024-08-05 15:45:00,278.15,278.15,277.68,277.68,6795.0,273.0884,273.0884,272.6269,272.6269,6795.0
2024-08-05 15:50:00,277.81,278.52,277.63,278.19,21971.0,272.7546,273.4517,272.5779,273.1277,21971.0
2024-08-05 15:55:00,278.21,279.01,278.21,278.69,60826.0,273.1473,273.9327,273.1473,273.6186,60826.0
2024-08-06 09:30:00,278.76,279.31,278.45,279.31,10186.0,273.6873,274.2273,273.3829,274.2273,10186.0
2024-08-06 09:35:00,279.31,280.33,278.38,280.05,2191.0,274.2273,275.2287,273.3142,274.9538,2191.0
2024-08-06 09:40:00,280.19,280.59,280.0,280.0,3139.0,275.0913,275.484,274.9047,274.9047,3139.0
2024-08-06 09:45:00,280.72,281.05,280.25,280.5,4679.0,275.6116,275.9356,275.1502,275.3956,4679.0
2024-08-06 09:50:00,280.66,282.14,280.5,281.4,4178.0,275.5527,277.0058,275.3956,276.2792,4178.0
2024-08-06 09:55:00,281.58,282.08,281.02,281.11,3889.0,276.456,276.9469,275.9062,275.9945,3889.0
2024-08-06 10:00:00,280.96,280.98,279.86,280.18,5469.0,275.8473,275.8669,274.7673,275.0814,5469.0
2024-08-06 10:05:00,279.8,280.92,279.78,280.8,4000.0,274.7084,275.808,274.6887,275.6902,4000.0
2024-08-06 10:10:00,280.82,280.88,280.27,280.27,5359.0,275.7098,275.7687,275.1698,275.1698,5359.0
2024-08-06 10:15:00,280.09,280.65,279.8,279.88,9050.0,274.9931,275.5429,274.7084,274.7869,9050.0
2024-08-06 10:20:00,280.03,280.67,280.02,280.38,4504.0,274.9342,275.5625,274.9244,275.2778,4504.0
2024-08-06 10:25:00,280.38,280.57,279.86,279.86,2677.0,275.2778,275.4644,274.7673,274.7673,2677.0
2024-08-06 10:30:00,279.6,280.57,279.59,280.39,1975.0,274.512,275.4644,274.5022,275.2876,1975.0
2024-08-06 10:35:00,280.4,280.4,280.03,280.14,4389.0,275.2974,275.2974,274.9342,275.0422,4389.0
2024-08-06 10:40:00,280.35,280.55,280.11,280.13,4916.0,275.2484,275.4447,275.0127,275.0324,4916.0
2024-08-06 10:45:00,280.17,280.49,280.13,280.38,4356.0,275.0716,275.3858,275.0324,275.2778,4356.0
2024-08-06 10:50:00,279.96,280.43,279.95,280.42,2098.0,274.8655,275.3269,274.8556,275.3171,2098.0
2024-08-06 10:55:00,280.43,280.6,279.56,279.63,14950.0,275.3269,275.4938,274.4727,274.5415,14950.0
2024-08-06 11:00:00,279.46,280.75,279.46,280.41,18048.0,274.3746,275.6411,274.3746,275.3073,18048.0
2024-08-06 11:05:00,280.45,280.57,280.07,280.24,4343.0,275.3465,275.4644,274.9734,275.1404,4343.0
2024-08-06 11:10:00,280.26,280.27,279.74,279.95,5096.0,275.16,275.1698,274.6495,274.8556,5096.0
2024-08-06 11:15:00,279.96,280.22,279.66,279.84,1465.0,274.8655,275.1207,274.5709,274.7476,1465.0
2024-08-06 11:20:00,279.65,279.9,279.47,279.82,2609.0,274.5611,274.8065,274.3844,274.728,2609.0
2024-08-06 11:25:00,279.79,280.06,279.62,279.62,2176.0,274.6985,274.9636,274.5316,274.5316,2176.0
2024-08-06 11:30:00,279.59,279.78,279.57,279.68,1000.0,274.5022,274.6887,274.4825,274.5905,1000.0
2024-08-06 11:35:00,279.42,279.79,279.42,279.64,2831.0,274.3353,274.6985,274.3353,274.5513,2831.0
2024-08-06 11:40:00,279.73,279.88,279.44,279.84,2089.0,274.6396,274.7869,274.3549,274.7476,2089.0
2024-08-06 11:45:00,279.87,279.99,279.8,279.99,2120.0,274.7771,274.8949,274.7084,274.8949,2120.0
2024-08-06 11:50:00,279.99,280.07,279.88,279.91,1264.0,274.8949,274.9734,274.7869,274.8164,1264.0
2024-08-06 11:55:00,280.07,280.51,280.07,280.38,2375.0,274.9734,275.4054,274.9734,275.2778,2375.0
2024-08-06 12:00:00,280.52,281.06,280.43,281.04,3693.0,275.4153,275.9454,275.3269,275.9258,3693.0
2024-08-06 12:05:00,281.2,281.32,280.97,281.15,4165.0,276.0829,276.2007,275.8571,276.0338,4165.0
2024-08-06 12:10:00,281.12,281.25,280.83,281.25,2968.0,276.0043,276.132,275.7196,276.132,2968.0
2024-08-06 12:15:00,281.1,281.55,281.09,281.49,1437.0,275.9847,276.4265,275.9749,276.3676,1437.0
2024-08-06 12:20:00,281.53,281.53,281.06,281.06,1199.0,276.4069,276.4069,275.9454,275.9454,1199.0
2024-08-06 12:25:00,280.96,280.96,280.66,280.92,2520.0,275.8473,275.8473,275.5527,275.808,2520.0
2024-08-06 12:30:00,280.78,280.89,280.6,280.77,1551.0,275.6705,275.7785,275.4938,275.6607,1551.0
2024-08-06 12:35:00,280.66,280.78,280.41,280.57,1567.0,275.5527,275.6705,275.3073,275.4644,1567.0
2024-08-06 12:40:00,280.56,280.78,280.56,280.77,600.0,275.4545,275.6705,275.4545,275.6607,600.0
2024-08-06 12:45:00,280.76,280.76,280.03,280.03,1884.0,275.6509,275.6509,274.9342,274.9342,1884.0
2024-08-06 12:50:00,280.04,280.49,279.88,280.49,1841.0,274.944,275.3858,274.7869,275.3858,1841.0
2024-08-06 12:55:00,280.34,280.51,280.24,280.47,1899.0,275.2385,275.4054,275.1404,275.3662,1899.0
2024-08-06 13:00:00,280.28,280.74,280.27,280.74,1968.0,275.1796,275.6313,275.1698,275.6313,1968.0
2024-08-06 13:05:00,280.73,280.73,280.56,280.67,1319.0,275.6214,275.6214,275.4545,275.5625,1319.0
2024-08-06 13:10:00,280.58,281.0,280.53,280.75,2391.0,275.4742,275.8865,275.4251,275.6411,2391.0
2024-08-06 13:15:00,280.88,280.92,280.19,280.2,10760.0,275.7687,275.808,275.0913,275.1011,10760.0
2024-08-06 13:20:00,280.13,280.29,279.89,280.15,2453.0,275.0324,275.1894,274.7967,275.052,2453.0
2024-08-06 13:25:00,280.13,280.41,280.11,280.11,1795.0,275.0324,275.3073,275.0127,275.0127,1795.0
2024-08-06 13:30:00,280.18,280.29,279.88,279.88,2660.0,275.0814,275.1894,274.7869,274.7869,2660.0
2024-08-06 13:35:00,280.26,280.27,280.0,280.0,1952.0,275.16,275.1698,274.9047,274.9047,1952.0
2024-08-06 13:40:00,280.0,280.01,279.86,280.0,400.0,274.9047,274.9145,274.7673,274.9047,400.0
2024-08-06 13:45:00,279.91,279.91,279.78,279.91,582.0,274.8164,274.8164,274.6887,274.8164,582.0
2024-08-06 13:50:00,280.03,280.19,279.87,280.12,3410.0,274.9342,275.0913,274.7771,275.0225,3410.0
2024-08-06 13:55:00,280.12,280.24,280.11,280.17,2190.0,275.0225,275.1404,275.0127,275.0716,2190.0
2024-08-06 14:00:00,280.02,280.11,279.82,280.03,6687.0,274.9244,275.0127,274.728,274.9342,6687.0
2024-08-06 14:05:00,280.04,280.15,279.92,280.05,1973.0,274.944,275.052,274.8262,274.9538,1973.0
2024-08-06 14:10:00,279.93,279.93,279.6,279.71,2977.0,274.836,274.836,274.512,274.62,2977.0
2024-08-06 14:15:00,279.89,280.23,279.88,280.09,3361.0,274.7967,275.1305,274.7869,274.9931,3361.0
2024-08-06 14:20:00,280.09,280.27,280.04,280.16,8408.0,274.9931,275.1698,274.944,275.0618,8408.0
2024-08-06 14:25:00,280.19,280.21,279.99,280.07,4040.0,275.0913,275.1109,274.8949,274.9734,4040.0
2024-08-06 14:30:00,280.07,280.21,279.95,280.03,3453.0,274.9734,275.1109,274.8556,274.9342,3453.0
2024-08-06 14:35:00,280.05,280.22,279.95,279.95,11375.0,274.9538,275.1207,274.8556,274.8556,11375.0
2024-08-06 14:40:00,279.95,280.03,279.94,279.96,1392.0,274.8556,274.9342,274.8458,274.8655,1392.0
2024-08-06 14:45:00,279.94,280.2,279.86,280.12,5428.0,274.8458,275.1011,274.7673,275.0225,5428.0
2024-08-06 14:50:00,280.2,280.2,279.82,279.88,2784.0,275.1011,275.1011,274.728,274.7869,2784.0
2024-08-06 14:55:00,279.9,279.9,279.45,279.45,1200.0,274.8065,274.8065,274.3647,274.3647,1200.0
2024-08-06 15:00:00,279.55,279.55,279.07,279.07,2247.0,274.4629,274.4629,273.9916,273.9916,2247.0
2024-08-06 15:05:00,279.03,279.26,278.88,279.26,3896.0,273.9524,274.1782,273.8051,274.1782,3896.0
2024-08-06 15:10:00,279.26,279.53,279.25,279.5,3949.0,274.1782,274.4433,274.1684,274.4138,3949.0
2024-08-06 15:15:00,279.3,279.3,278.84,278.98,1763.0,274.2175,274.2175,273.7658,273.9033,1763.0
2024-08-06 15:20:00,279.14,279.67,279.02,279.67,3385.0,274.0604,274.5807,273.9426,274.5807,3385.0
2024-08-06 15:25:00,279.82,279.82,279.23,279.39,2212.0,274.728,274.728,274.1487,274.3058,2212.0
2024-08-06 15:30:00,279.42,279.55,278.96,279.21,4408.0,274.3353,274.4629,273.8836,274.1291,4408.0
2024-08-06 15:35:00,279.16,279.18,278.81,278.86,3092.0,274.08,274.0996,273.7364,273.7855,3092.0
2024-08-06 15:40:00,278.77,278.91,278.7,278.7,3375.0,273.6971,273.8346,273.6284,273.6284,3375.0
2024-08-06 15:45:00,278.65,278.77,278.03,278.03,5751.0,273.5793,273.6971,272.9706,272.9706,5751.0
2024-08-06 15:50:00,278.01,278.77,277.8,277.88,18339.0,272.9509,273.6971,272.7448,272.8233,18339.0
2024-08-06 15:55:00,277.96,278.74,277.79,278.65,62063.0,272.9018,273.6677,272.7349,273.5793,62063.0
2024-08-07 09:30:00,280.65,281.84,279.0,279.62,16537.0,275.5429,276.7112,273.9229,274.5316,16537.0
2024-08-07 09:35:00,279.67,281.09,279.67,280.88,47384.0,274.5807,275.9749,274.5807,275.7687,47384.0
2024-08-07 09:40:00,280.71,280.92,280.13,280.16,13626.0,275.6018,275.808,275.0324,275.0618,13626.0
2024-08-07 09:45:00,280.31,280.71,279.89,279.9,2876.0,275.2091,275.6018,274.7967,274.8065,2876.0
2024-08-07 09:50:00,280.11,280.75,279.76,280.75,5851.0,275.0127,275.6411,274.6691,275.6411,5851.0
2024-08-07 09:55:00,280.83,281.11,280.65,280.73,19250.0,275.7196,275.9945,275.5429,275.6214,19250.0
2024-08-07 10:00:00,280.66,280.82,279.73,279.86,7468.0,275.5527,275.7098,274.6396,274.7673,7468.0
2024-08-07 10:05:00,279.86,280.51,279.85,280.34,5831.0,274.7673,275.4054,274.7575,275.2385,5831.0
2024-08-07 10:10:00,280.15,280.5,279.98,280.3,10147.0,275.052,275.3956,274.8851,275.1993,10147.0
2024-08-07 10:15:00,280.31,280.85,280.31,280.57,24987.0,275.2091,275.7393,275.2091,275.4644,24987.0
2024-08-07 10:20:00,280.79,281.58,280.55,281.43,32630.0,275.6803,276.456,275.4447,276.3087,32630.0
2024-08-07 10:25:00,281.44,281.44,281.07,281.37,3483.0,276.3185,276.3185,275.9553,276.2498,3483.0
2024-08-07 10:30:00,281.24,281.3,280.84,281.3,4310.0,276.1222,276.1811,275.7294,276.1811,4310.0
2024-08-07 10:35:00,281.01,281.67,281.01,281.47,16557.0,275.8963,276.5443,275.8963,276.348,16557.0
2024-08-07 10:40:00,281.35,281.49,280.72,281.12,14127.0,276.2302,276.3676,275.6116,276.0043,14127.0
2024-08-07 10:45:00,281.24,281.94,281.13,281.41,9275.0,276.1222,276.8094,276.0142,276.2891,9275.0
2024-08-07 10:50:00,281.33,281.7,281.27,281.63,4641.0,276.2105,276.5738,276.1516,276.5051,4641.0
2024-08-07 10:55:00,281.7,282.56,281.7,282.5,7038.0,276.5738,277.4181,276.5738,277.3592,7038.0
2024-08-07 11:00:00,282.44,282.44,282.14,282.19,3311.0,277.3003,277.3003,277.0058,277.0549,3311.0
2024-08-07 11:05:00,282.33,282.43,281.95,282.24,23980.0,277.1923,277.2905,276.8192,277.104,23980.0
2024-08-07 11:10:00,282.16,282.16,281.78,281.78,4200.0,277.0254,277.0254,276.6523,276.6523,4200.0
2024-08-07 11:15:00,281.92,282.11,281.69,281.8,6946.0,276.7898,276.9763,276.564,276.672,6946.0
2024-08-07 11:20:00,281.81,282.35,281.68,282.35,5662.0,276.6818,277.212,276.5542,277.212,5662.0
2024-08-07 11:25:00,282.35,282.8,282.3,282.67,5976.0,277.212,277.6538,277.1629,277.5261,5976.0
2024-08-07 11:30:00,282.65,282.88,282.65,282.76,4461.0,277.5065,277.7323,277.5065,277.6145,4461.0
2024-08-07 11:35:00,282.92,283.31,282.75,283.1,3475.0,277.7716,278.1545,277.6047,277.9483,3475.0
2024-08-07 11:40:00,283.1,283.24,282.83,282.84,2782.0,277.9483,278.0858,277.6832,277.693,2782.0
2024-08-07 11:45:00,282.9,282.9,282.51,282.51,4132.0,277.752,277.752,277.369,277.369,4132.0
2024-08-07 11:50:00,282.63,282.65,282.47,282.48,3628.0,277.4869,277.5065,277.3298,277.3396,3628.0
2024-08-07 11:55:00,282.49,282.69,282.09,282.48,9370.0,277.3494,277.5458,276.9567,277.3396,9370.0
2024-08-07 12:00:00,282.48,282.69,282.34,282.5,9896.0,277.3396,277.5458,277.2021,277.3592,9896.0
2024-08-07 12:05:00,282.5,283.18,282.5,282.79,10682.0,277.3592,278.0269,277.3592,277.644,10682.0
2024-08-07 12:10:00,282.73,282.75,282.3,282.75,5420.0,277.585,277.6047,277.1629,277.6047,5420.0
2024-08-07 12:15:00,282.78,283.01,282.77,282.83,2094.0,277.6341,277.8599,277.6243,277.6832,2094.0
2024-08-07 12:20:00,282.82,282.94,282.67,282.94,3646.0,277.6734,277.7912,277.5261,277.7912,3646.0
2024-08-07 12:25:00,282.84,283.11,282.8,282.95,3016.0,277.693,277.9581,277.6538,277.801,3016.0
2024-08-07 12:30:00,282.95,282.95,282.41,282.68,9858.0,277.801,277.801,277.2709,277.536,9858.0
2024-08-07 12:35:00,282.72,282.77,282.37,282.5,2874.0,277.5752,277.6243,277.2316,277.3592,2874.0
2024-08-07 12:40:00,282.51,282.72,282.12,282.12,3790.0,277.369,277.5752,276.9861,276.9861,3790.0
2024-08-07 12:45:00,282.19,282.28,282.19,282.19,2303.0,277.0549,277.1432,277.0549,277.0549,2303.0
2024-08-07 12:50:00,282.15,282.37,281.63,281.79,8287.0,277.0156,277.2316,276.5051,276.6622,8287.0
2024-08-07 12:55:00,281.87,281.99,281.55,281.56,4544.0,276.7407,276.8585,276.4265,276.4363,4544.0
2024-08-07 13:00:00,281.64,281.66,281.35,281.42,1775.0,276.5149,276.5345,276.2302,276.2989,1775.0
2024-08-07 13:05:00,281.34,281.52,281.19,281.19,1804.0,276.2203,276.3971,276.0731,276.0731,1804.0
2024-08-07 13:10:00,281.24,281.24,280.99,281.12,1058.0,276.1222,276.1222,275.8767,276.0043,1058.0
2024-08-07 13:15:00,280.91,280.99,280.13,280.29,2050.0,275.7982,275.8767,275.0324,275.1894,2050.0
2024-08-07 13:20:00,280.23,280.46,280.18,280.36,1530.0,275.1305,275.3564,275.0814,275.2582,1530.0
2024-08-07 13:25:00,280.36,280.63,279.96,279.96,4231.0,275.2582,275.5233,274.8655,274.8655,4231.0
2024-08-07 13:30:00,280.2,280.25,280.08,280.21,650.0,275.1011,275.1502,274.9833,275.1109,650.0
2024-08-07 13:35:00,280.1,280.25,280.02,280.05,2751.0,275.0029,275.1502,274.9244,274.9538,2751.0
2024-08-07 13:40:00,280.07,280.24,279.74,279.8,5418.0,274.9734,275.1404,274.6495,274.7084,5418.0
2024-08-07 13:45:00,279.91,279.91,279.54,279.54,1358.0,274.8164,274.8164,274.4531,274.4531,1358.0
2024-08-07 13:50:00,279.74,279.74,279.47,279.71,876.0,274.6495,274.6495,274.3844,274.62,876.0
2024-08-07 13:55:00,279.56,279.56,279.41,279.41,322.0,274.4727,274.4727,274.3255,274.3255,322.0
2024-08-07 14:00:00,279.27,279.27,278.78,278.94,5083.0,274.188,274.188,273.7069,273.864,5083.0
2024-08-07 14:05:00,278.99,279.14,278.79,278.79,1898.0,273.9131,274.0604,273.7167,273.7167,1898.0
2024-08-07 14:10:00,279.04,279.04,278.63,278.63,4363.0,273.9622,273.9622,273.5597,273.5597,4363.0
2024-08-07 14:15:00,278.4,278.4,278.11,278.24,1091.0,273.3338,273.3338,273.0491,273.1768,1091.0
2024-08-07 14:20:00,278.32,278.54,278.32,278.54,300.0,273.2553,273.4713,273.2553,273.4713,300.0
2024-08-07 14:25:00,278.42,278.99,278.42,278.88,1075.0,273.3535,273.9131,273.3535,273.8051,1075.0
2024-08-07 14:30:00,278.73,278.73,278.49,278.52,1815.0,273.6578,273.6578,273.4222,273.4517,1815.0
2024-08-07 14:35:00,278.52,278.66,278.46,278.57,839.0,273.4517,273.5891,273.3927,273.5007,839.0
2024-08-07 14:40:00,278.71,278.85,278.68,278.68,1722.0,273.6382,273.7757,273.6087,273.6087,1722.0
2024-08-07 14:45:00,278.8,278.89,278.33,278.46,1968.0,273.7266,273.8149,273.2651,273.3927,1968.0
2024-08-07 14:50:00,278.54,278.54,278.53,278.54,100.0,273.4713,273.4713,273.4615,273.4713,100.0
2024-08-07 14:55:00,278.21,278.35,278.01,278.16,801.0,273.1473,273.2847,272.9509,273.0982,801.0
2024-08-07 15:00:00,278.3,278.73,278.17,278.61,4179.0,273.2357,273.6578,273.108,273.54,4179.0
2024-08-07 15:05:00,278.56,278.98,278.55,278.97,3793.0,273.4909,273.9033,273.4811,273.8935,3793.0
2024-08-07 15:10:00,279.2,279.31,278.98,279.02,3785.0,274.1193,274.2273,273.9033,273.9426,3785.0
2024-08-07 15:15:00,279.08,279.2,279.04,279.19,1166.0,274.0015,274.1193,273.9622,274.1095,1166.0
2024-08-07 15:20:00,279.35,279.41,278.98,278.98,3850.0,274.2666,274.3255,273.9033,273.9033,3850.0
2024-08-07 15:25:00,278.85,278.97,278.51,278.56,5109.0,273.7757,273.8935,273.4418,273.4909,5109.0
2024-08-07 15:30:00,278.35,278.53,278.23,278.38,3764.0,273.2847,273.4615,273.1669,273.3142,3764.0
2024-08-07 15:35:00,278.48,278.56,278.01,278.01,5090.0,273.4124,273.4909,272.9509,272.9509,5090.0
2024-08-07 15:40:00,278.09,278.2,277.97,278.06,5134.0,273.0295,273.1375,272.9117,273.0,5134.0
2024-08-07 15:45:00,278.08,278.63,277.96,278.63,6207.0,273.0197,273.5597,272.9018,273.5597,6207.0
2024-08-07 15:50:00,278.57,278.59,277.64,277.82,14008.0,273.5007,273.5204,272.5877,272.7644,14008.0
2024-08-07 15:55:00,277.71,277.86,277.38,277.56,39618.0,272.6564,272.8037,272.3324,272.5091,39618.0
2024-08-08 09:30:00,277.0,279.06,277.0,277.9,14233.0,271.9593,273.9818,271.9593,272.8429,14233.0
2024-08-08 09:35:00,278.49,279.01,278.48,278.49,1015.0,273.4222,273.9327,273.4124,273.4222,1015.0
2024-08-08 09:40:00,278.49,278.95,277.99,278.44,1490.0,273.4222,273.8738,272.9313,273.3731,1490.0
2024-08-08 09:45:00,278.44,278.5,278.0,278.5,30200.0,273.3731,273.432,272.9411,273.432,30200.0
2024-08-08 09:50:00,278.52,278.53,276.91,277.48,18949.0,273.4517,273.4615,271.871,272.4306,18949.0
2024-08-08 09:55:00,277.49,278.26,277.48,277.9,1200.0,272.4404,273.1964,272.4306,272.8429,1200.0
2024-08-08 10:00:00,278.25,279.14,278.25,278.8,2630.0,273.1866,274.0604,273.1866,273.7266,2630.0
2024-08-08 10:05:00,278.78,279.28,278.1,278.14,5603.0,273.7069,274.1978,273.0393,273.0786,5603.0
2024-08-08 10:10:00,277.73,277.75,277.46,277.69,1983.0,272.676,272.6957,272.4109,272.6368,1983.0
2024-08-08 10:15:00,277.91,278.19,277.78,277.78,2390.0,272.8528,273.1277,272.7251,272.7251,2390.0
2024-08-08 10:20:00,277.81,277.98,277.68,277.7,4567.0,272.7546,272.9215,272.6269,272.6466,4567.0
2024-08-08 10:25:00,277.7,278.5,277.5,278.5,16745.0,272.6466,273.432,272.4502,273.432,16745.0
2024-08-08 10:30:00,278.5,278.63,278.22,278.28,13441.0,273.432,273.5597,273.1571,273.216,13441.0
2024-08-08 10:35:00,278.14,278.21,277.78,277.92,16842.0,273.0786,273.1473,272.7251,272.8626,16842.0
2024-08-08 10:40:00,277.95,278.71,277.94,278.59,37972.0,272.892,273.6382,272.8822,273.5204,37972.0
2024-08-08 10:45:00,278.59,278.8,278.51,278.67,1650.0,273.5204,273.7266,273.4418,273.5989,1650.0
2024-08-08 10:50:00,278.48,278.68,277.85,277.96,4223.0,273.4124,273.6087,272.7938,272.9018,4223.0
2024-08-08 10:55:00,277.87,278.36,277.76,278.15,12031.0,272.8135,273.2946,272.7055,273.0884,12031.0
2024-08-08 11:00:00,278.15,278.91,278.11,278.8,3525.0,273.0884,273.8346,273.0491,273.7266,3525.0
2024-08-08 11:05:00,278.79,279.4,278.78,279.02,11625.0,273.7167,274.3156,273.7069,273.9426,11625.0
2024-08-08 11:10:00,279.07,279.07,278.64,279.04,5259.0,273.9916,273.9916,273.5695,273.9622,5259.0
2024-08-08 11:15:00,279.02,279.2,278.83,278.93,2960.0,273.9426,274.1193,273.756,273.8542,2960.0
2024-08-08 11:20:00,278.98,279.84,278.98,279.37,5888.0,273.9033,274.7476,273.9033,274.2862,5888.0
2024-08-08 11:25:00,279.66,280.0,279.66,279.85,3832.0,274.5709,274.9047,274.5709,274.7575,3832.0
2024-08-08 11:30:00,279.83,280.06,279.66,279.94,12049.0,274.7378,274.9636,274.5709,274.8458,12049.0
2024-08-08 11:35:00,279.94,280.1,279.43,279.72,8959.0,274.8458,275.0029,274.3451,274.6298,8959.0
2024-08-08 11:40:00,279.47,279.87,279.47,279.87,793.0,274.3844,274.7771,274.3844,274.7771,793.0
2024-08-08 11:45:00,279.64,279.86,279.05,279.05,2943.0,274.5513,274.7673,273.972,273.972,2943.0
2024-08-08 11:50:00,279.05,279.54,279.05,279.54,1214.0,273.972,274.4531,273.972,274.4531,1214.0
2024-08-08 11:55:00,279.56,279.56,279.26,279.26,2481.0,274.4727,274.4727,274.1782,274.1782,2481.0
2024-08-08 12:00:00,279.14,279.24,278.55,278.66,2791.0,274.0604,274.1586,273.4811,273.5891,2791.0
2024-08-08 12:05:00,278.91,279.09,278.64,278.65,4329.0,273.8346,274.0113,273.5695,273.5793,4329.0
2024-08-08 12:10:00,278.86,278.88,278.62,278.62,1000.0,273.7855,273.8051,273.5498,273.5498,1000.0
2024-08-08 12:15:00,278.79,278.8,278.5,278.69,910.0,273.7167,273.7266,273.432,273.6186,910.0
2024-08-08 12:20:00,278.84,278.88,278.79,278.88,512.0,273.7658,273.8051,273.7167,273.8051,512.0
2024-08-08 12:25:00,278.86,279.06,278.85,278.97,800.0,273.7855,273.9818,273.7757,273.8935,800.0
2024-08-08 12:30:00,278.96,279.11,278.95,279.11,1310.0,273.8836,274.0309,273.8738,274.0309,1310.0
2024-08-08 12:35:00,278.8,278.84,278.34,278.56,4181.0,273.7266,273.7658,273.2749,273.4909,4181.0
2024-08-08 12:40:00,278.41,278.75,278.38,278.42,1817.0,273.3437,273.6775,273.3142,273.3535,1817.0
2024-08-08 12:45:00,278.51,278.7,278.36,278.56,888.0,273.4418,273.6284,273.2946,273.4909,888.0
2024-08-08 12:50:00,278.68,278.69,278.41,278.67,1090.0,273.6087,273.6186,273.3437,273.5989,1090.0
2024-08-08 12:55:00,278.56,278.56,278.11,278.15,3411.0,273.4909,273.4909,273.0491,273.0884,3411.0
2024-08-08 13:00:00,278.15,278.16,277.98,278.0,2640.0,273.0884,273.0982,272.9215,272.9411,2640.0
2024-08-08 13:05:00,277.99,278.1,277.81,278.09,1151.0,272.9313,273.0393,272.7546,273.0295,1151.0
2024-08-08 13:10:00,278.04,278.12,277.95,278.0,1018.0,272.9804,273.0589,272.892,272.9411,1018.0
2024-08-08 13:15:00,277.96,278.41,277.95,278.35,2228.0,272.9018,273.3437,272.892,273.2847,2228.0
2024-08-08 13:20:00,278.42,278.74,278.3,278.57,3323.0,273.3535,273.6677,273.2357,273.5007,3323.0
2024-08-08 13:25:00,278.59,278.91,278.58,278.9,1354.0,273.5204,273.8346,273.5106,273.8247,1354.0
2024-08-08 13:30:00,279.02,279.08,278.85,279.04,3299.0,273.9426,274.0015,273.7757,273.9622,3299.0
2024-08-08 13:35:00,278.78,278.78,278.46,278.68,1964.0,273.7069,273.7069,273.3927,273.6087,1964.0
2024-08-08 13:40:00,278.64,278.92,278.54,278.68,16013.0,273.5695,273.8444,273.4713,273.6087,16013.0
2024-08-08 13:45:00,278.57,278.68,278.18,278.36,5167.0,273.5007,273.6087,273.1178,273.2946,5167.0
2024-08-08 13:50:00,278.36,278.36,277.81,277.81,2711.0,273.2946,273.2946,272.7546,272.7546,2711.0
2024-08-08 13:55:00,277.94,278.14,277.74,278.14,1087.0,272.8822,273.0786,272.6858,273.0786,1087.0
2024-08-08 14:00:00,278.09,278.41,278.09,278.41,1131.0,273.0295,273.3437,273.0295,273.3437,1131.0
2024-08-08 14:05:00,278.45,278.93,278.45,278.93,1588.0,273.3829,273.8542,273.3829,273.8542,1588.0
2024-08-08 14:10:00,278.93,278.96,278.81,278.96,738.0,273.8542,273.8836,273.7364,273.8836,738.0
2024-08-08 14:15:00,278.98,279.27,278.98,279.27,796.0,273.9033,274.188,273.9033,274.188,796.0
2024-08-08 14:20:00,279.27,279.29,279.14,279.14,2837.0,274.188,274.2076,274.0604,274.0604,2837.0
2024-08-08 14:25:00,279.17,279.17,278.94,279.03,2365.0,274.0898,274.0898,273.864,273.9524,2365.0
2024-08-08 14:30:00,279.02,279.24,279.01,279.01,1846.0,273.9426,274.1586,273.9327,273.9327,1846.0
2024-08-08 14:35:00,279.03,279.03,278.75,278.75,1244.0,273.9524,273.9524,273.6775,273.6775,1244.0
2024-08-08 14:40:00,278.67,278.71,278.46,278.71,1464.0,273.5989,273.6382,273.3927,273.6382,1464.0
2024-08-08 14:45:00,278.55,278.81,278.55,278.81,1746.0,273.4811,273.7364,273.4811,273.7364,1746.0
2024-08-08 14:50:00,278.79,279.19,278.72,279.19,8956.0,273.7167,274.1095,273.648,274.1095,8956.0
2024-08-08 14:55:00,279.29,279.37,279.24,279.24,1337.0,274.2076,274.2862,274.1586,274.1586,1337.0
2024-08-08 15:00:00,279.19,279.55,279.18,279.53,901.0,274.1095,274.4629,274.0996,274.4433,901.0
2024-08-08 15:05:00,279.54,279.63,279.36,279.48,2475.0,274.4531,274.5415,274.2764,274.3942,2475.0
2024-08-08 15:10:00,279.48,279.68,279.28,279.43,3250.0,274.3942,274.5905,274.1978,274.3451,3250.0
2024-08-08 15:15:00,279.57,279.68,279.41,279.53,1147.0,274.4825,274.5905,274.3255,274.4433,1147.0
2024-08-08 15:20:00,279.39,280.05,279.39,279.55,3546.0,274.3058,274.9538,274.3058,274.4629,3546.0
2024-08-08 15:25:00,279.65,279.81,279.56,279.67,4517.0,274.5611,274.7182,274.4727,274.5807,4517.0
2024-08-08 15:30:00,279.73,279.78,278.89,278.9,6621.0,274.6396,274.6887,273.8149,273.8247,6621.0
2024-08-08 15:35:00,278.81,279.06,278.74,278.98,9348.0,273.7364,273.9818,273.6677,273.9033,9348.0
2024-08-08 15:40:00,278.94,279.19,278.83,278.98,11405.0,273.864,274.1095,273.756,273.9033,11405.0
2024-08-08 15:45:00,278.99,279.03,278.42,278.63,7352.0,273.9131,273.9524,273.3535,273.5597,7352.0
2024-08-08 15:50:00,278.7,278.86,277.99,278.79,11239.0,273.6284,273.7855,272.9313,273.7167,11239.0
2024-08-08 15:55:00,278.9,279.41,278.71,279.22,29628.0,273.8247,274.3255,273.6382,274.1389,29628.0
2024-08-09 09:30:00,278.99,279.62,278.99,279.08,5691.0,273.9131,274.5316,273.9131,274.0015,5691.0
2024-08-09 09:35:00,279.03,279.53,278.68,279.22,825.0,273.9524,274.4433,273.6087,274.1389,825.0
2024-08-09 09:40:00,279.09,279.43,277.81,277.81,1700.0,274.0113,274.3451,272.7546,272.7546,1700.0
2024-08-09 09:45:00,277.31,277.43,276.77,277.12,1775.0,272.2637,272.3815,271.7335,272.0771,1775.0
2024-08-09 09:50:00,276.92,277.81,276.92,277.74,1055.0,271.8808,272.7546,271.8808,272.6858,1055.0
2024-08-09 09:55:00,277.75,278.66,277.74,278.13,1857.0,272.6957,273.5891,272.6858,273.0688,1857.0
2024-08-09 10:00:00,278.5,278.5,277.76,277.76,1364.0,273.432,273.432,272.7055,272.7055,1364.0
2024-08-09 10:05:00,278.06,278.37,277.58,277.64,4239.0,273.0,273.3044,272.5288,272.5877,4239.0
2024-08-09 10:10:00,277.6,278.09,277.59,278.09,1000.0,272.5484,273.0295,272.5386,273.0295,1000.0
2024-08-09 10:15:00,277.83,278.14,277.61,277.95,1287.0,272.7742,273.0786,272.5582,272.892,1287.0
2024-08-09 10:20:00,277.95,278.31,277.91,278.31,1446.0,272.892,273.2455,272.8528,273.2455,1446.0
2024-08-09 10:25:00,278.27,278.65,278.14,278.41,1633.0,273.2062,273.5793,273.0786,273.3437,1633.0
2024-08-09 10:30:00,278.55,278.55,278.13,278.22,3422.0,273.4811,273.4811,273.0688,273.1571,3422.0
2024-08-09 10:35:00,278.44,278.86,278.11,278.86,2074.0,273.3731,273.7855,273.0491,273.7855,2074.0
2024-08-09 10:40:00,278.8,279.24,278.61,279.22,1893.0,273.7266,274.1586,273.54,274.1389,1893.0
2024-08-09 10:45:00,279.39,279.42,278.98,279.19,6010.0,274.3058,274.3353,273.9033,274.1095,6010.0
2024-08-09 10:50:00,279.3,279.56,279.09,279.23,2030.0,274.2175,274.4727,274.0113,274.1487,2030.0
2024-08-09 10:55:00,279.25,279.68,279.24,279.34,3008.0,274.1684,274.5905,274.1586,274.2567,3008.0
2024-08-09 11:00:00,279.31,279.49,279.15,279.49,1001.0,274.2273,274.404,274.0702,274.404,1001.0
2024-08-09 11:05:00,279.36,279.82,279.22,279.54,1299.0,274.2764,274.728,274.1389,274.4531,1299.0
2024-08-09 11:10:00,279.53,279.83,279.02,279.09,5576.0,274.4433,274.7378,273.9426,274.0113,5576.0
2024-08-09 11:15:00,279.09,279.49,278.87,279.49,11886.0,274.0113,274.404,273.7953,274.404,11886.0
2024-08-09 11:20:00,279.39,279.59,279.38,279.56,1100.0,274.3058,274.5022,274.296,274.4727,1100.0
2024-08-09 11:25:00,279.26,279.55,278.9,278.9,6392.0,274.1782,274.4629,273.8247,273.8247,6392.0
2024-08-09 11:30:00,279.04,279.65,279.04,279.65,845.0,273.9622,274.5611,273.9622,274.5611,845.0
2024-08-09 11:35:00,279.43,279.88,279.31,279.87,3668.0,274.3451,274.7869,274.2273,274.7771,3668.0
2024-08-09 11:40:00,279.88,280.06,279.78,279.85,14724.0,274.7869,274.9636,274.6887,274.7575,14724.0
2024-08-09 11:45:00,279.99,280.03,279.34,279.54,9036.0,274.8949,274.9342,274.2567,274.4531,9036.0
2024-08-09 11:50:00,279.62,279.78,279.51,279.51,614.0,274.5316,274.6887,274.4236,274.4236,614.0
2024-08-09 11:55:00,279.51,279.51,279.21,279.42,1200.0,274.4236,274.4236,274.1291,274.3353,1200.0
2024-08-09 12:00:00,279.3,279.35,279.26,279.35,900.0,274.2175,274.2666,274.1782,274.2666,900.0
2024-08-09 12:05:00,279.43,279.43,278.9,279.18,2804.0,274.3451,274.3451,273.8247,274.0996,2804.0
2024-08-09 12:10:00,279.25,279.44,279.12,279.19,1816.0,274.1684,274.3549,274.0407,274.1095,1816.0
2024-08-09 12:15:00,279.29,279.38,278.71,278.72,1925.0,274.2076,274.296,273.6382,273.648,1925.0
2024-08-09 12:20:00,278.75,278.79,278.6,278.72,500.0,273.6775,273.7167,273.5302,273.648,500.0
2024-08-09 12:25:00,278.85,278.95,278.66,278.95,430.0,273.7757,273.8738,273.5891,273.8738,430.0
2024-08-09 12:30:00,278.97,278.97,278.66,278.95,758.0,273.8935,273.8935,273.5891,273.8738,758.0
2024-08-09 12:35:00,278.81,278.95,278.8,278.95,500.0,273.7364,273.8738,273.7266,273.8738,500.0
2024-08-09 12:40:00,279.05,279.08,278.9,279.08,624.0,273.972,274.0015,273.8247,274.0015,624.0
2024-08-09 12:45:00,279.04,279.12,278.82,279.08,3628.0,273.9622,274.0407,273.7462,274.0015,3628.0
2024-08-09 12:50:00,279.19,279.28,278.96,279.13,2901.0,274.1095,274.1978,273.8836,274.0506,2901.0
2024-08-09 12:55:00,279.15,279.36,279.13,279.33,1145.0,274.0702,274.2764,274.0506,274.2469,1145.0
2024-08-09 13:00:00,279.31,279.56,279.31,279.47,2014.0,274.2273,274.4727,274.2273,274.3844,2014.0
2024-08-09 13:05:00,279.48,279.57,279.3,279.57,2503.0,274.3942,274.4825,274.2175,274.4825,2503.0
2024-08-09 13:10:00,279.64,279.66,279.41,279.47,2674.0,274.5513,274.5709,274.3255,274.3844,2674.0
2024-08-09 13:15:00,279.47,280.07,279.47,279.86,12621.0,274.3844,274.9734,274.3844,274.7673,12621.0
2024-08-09 13:20:00,279.86,280.02,279.83,279.97,12765.0,274.7673,274.9244,274.7378,274.8753,12765.0
2024-08-09 13:25:00,280.0,280.12,279.91,280.0,19786.0,274.9047,275.0225,274.8164,274.9047,19786.0
2024-08-09 13:30:00,280.0,280.11,279.89,280.04,6355.0,274.9047,275.0127,274.7967,274.944,6355.0
2024-08-09 13:35:00,280.03,280.05,279.68,279.68,4604.0,274.9342,274.9538,274.5905,274.5905,4604.0
2024-08-09 13:40:00,279.58,279.59,279.21,279.36,1269.0,274.4924,274.5022,274.1291,274.2764,1269.0
2024-08-09 13:45:00,279.21,279.37,279.19,279.22,800.0,274.1291,274.2862,274.1095,274.1389,800.0
2024-08-09 13:50:00,279.16,279.41,279.13,279.26,1900.0,274.08,274.3255,274.0506,274.1782,1900.0
2024-08-09 13:55:00,279.27,279.37,279.19,279.35,12205.0,274.188,274.2862,274.1095,274.2666,12205.0
2024-08-09 14:00:00,279.51,279.56,279.26,279.26,4648.0,274.4236,274.4727,274.1782,274.1782,4648.0
2024-08-09 14:05:00,279.16,279.37,278.64,279.06,5053.0,274.08,274.2862,273.5695,273.9818,5053.0
2024-08-09 14:10:00,279.16,279.16,278.81,279.09,2410.0,274.08,274.08,273.7364,274.0113,2410.0
2024-08-09 14:15:00,279.08,279.08,279.0,279.01,300.0,274.0015,274.0015,273.9229,273.9327,300.0
2024-08-09 14:20:00,279.13,279.44,278.98,279.27,5103.0,274.0506,274.3549,273.9033,274.188,5103.0
2024-08-09 14:25:00,278.98,279.05,278.96,279.05,1000.0,273.9033,273.972,273.8836,273.972,1000.0
2024-08-09 14:30:00,278.94,279.18,278.8,278.8,1812.0,273.864,274.0996,273.7266,273.7266,1812.0
2024-08-09 14:35:00,278.74,278.95,278.61,278.62,2600.0,273.6677,273.8738,273.54,273.5498,2600.0
2024-08-09 14:40:00,278.6,278.95,278.57,278.95,2184.0,273.5302,273.8738,273.5007,273.8738,2184.0
2024-08-09 14:45:00,278.99,279.07,278.95,279.07,2600.0,273.9131,273.9916,273.8738,273.9916,2600.0
2024-08-09 14:50:00,278.92,278.97,278.54,278.75,3073.0,273.8444,273.8935,273.4713,273.6775,3073.0
2024-08-09 14:55:00,278.47,278.74,278.34,278.74,2223.0,273.4026,273.6677,273.2749,273.6677,2223.0
2024-08-09 15:00:00,278.8,278.8,278.58,278.72,1200.0,273.7266,273.7266,273.5106,273.648,1200.0
2024-08-09 15:05:00,278.61,278.73,278.52,278.68,1728.0,273.54,273.6578,273.4517,273.6087,1728.0
2024-08-09 15:10:00,278.5,278.78,278.5,278.78,2020.0,273.432,273.7069,273.432,273.7069,2020.0
2024-08-09 15:15:00,278.89,278.94,278.76,278.86,1656.0,273.8149,273.864,273.6873,273.7855,1656.0
2024-08-09 15:20:00,278.95,278.95,278.31,278.31,6327.0,273.8738,273.8738,273.2455,273.2455,6327.0
2024-08-09 15:25:00,278.63,278.77,278.37,278.67,4521.0,273.5597,273.6971,273.3044,273.5989,4521.0
2024-08-09 15:30:00,278.56,278.61,278.24,278.24,4855.0,273.4909,273.54,273.1768,273.1768,4855.0
2024-08-09 15:35:00,278.35,278.59,278.13,278.14,7148.0,273.2847,273.5204,273.0688,273.0786,7148.0
2024-08-09 15:40:00,278.29,278.31,278.0,278.0,4626.0,273.2258,273.2455,272.9411,272.9411,4626.0
2024-08-09 15:45:00,278.15,278.3,277.91,278.27,6965.0,273.0884,273.2357,272.8528,273.2062,6965.0
2024-08-09 15:50:00,278.3,278.55,277.68,277.77,10243.0,273.2357,273.4811,272.6269,272.7153,10243.0
2024-08-09 15:55:00,277.76,278.36,277.56,278.31,39216.0,272.7055,273.2946,272.5091,273.2455,39216.0
2024-08-12 09:30:00,277.64,277.76,276.74,276.93,13742.0,272.5877,272.7055,271.704,271.8906,13742.0
2024-08-12 09:35:00,277.12,277.32,276.75,277.03,6547.0,272.0771,272.2735,271.7139,271.9888,6547.0
2024-08-12 09:40:00,277.22,277.26,276.53,276.63,3863.0,272.1753,272.2146,271.4979,271.596,3863.0
2024-08-12 09:45:00,276.46,276.81,276.19,276.53,1734.0,271.4291,271.7728,271.1641,271.4979,1734.0
2024-08-12 09:50:00,276.54,276.54,275.9,275.91,2906.0,271.5077,271.5077,270.8793,270.8892,2906.0
2024-08-12 09:55:00,275.91,275.91,275.41,275.41,1417.0,270.8892,270.8892,270.3982,270.3982,1417.0
2024-08-12 10:00:00,275.66,276.96,275.63,276.5,16244.0,270.6437,271.92,270.6142,271.4684,16244.0
2024-08-12 10:05:00,276.51,277.08,276.44,276.61,5822.0,271.4782,272.0379,271.4095,271.5764,5822.0
2024-08-12 10:10:00,276.8,276.83,276.26,276.8,5459.0,271.763,271.7924,271.2328,271.763,5459.0
2024-08-12 10:15:00,276.82,276.93,276.58,276.78,2718.0,271.7826,271.8906,271.547,271.7433,2718.0
2024-08-12 10:20:00,276.82,276.9,276.54,276.54,2180.0,271.7826,271.8611,271.5077,271.5077,2180.0
2024-08-12 10:25:00,276.55,276.78,275.92,276.29,6934.0,271.5175,271.7433,270.899,271.2622,6934.0
2024-08-12 10:30:00,276.42,276.42,275.94,276.19,4231.0,271.3899,271.3899,270.9186,271.1641,4231.0
2024-08-12 10:35:00,276.21,276.4,275.94,276.22,4001.0,271.1837,271.3702,270.9186,271.1935,4001.0
2024-08-12 10:40:00,276.12,276.96,275.98,276.71,5977.0,271.0953,271.92,270.9579,271.6746,5977.0
2024-08-12 10:45:00,276.59,276.59,276.32,276.5,2565.0,271.5568,271.5568,271.2917,271.4684,2565.0
2024-08-12 10:50:00,276.77,276.77,276.32,276.4,3824.0,271.7335,271.7335,271.2917,271.3702,3824.0
2024-08-12 10:55:00,276.54,276.93,276.23,276.85,8088.0,271.5077,271.8906,271.2033,271.812,8088.0
2024-08-12 11:00:00,276.75,276.75,276.37,276.38,2400.0,271.7139,271.7139,271.3408,271.3506,2400.0
2024-08-12 11:05:00,276.39,276.42,276.11,276.31,7534.0,271.3604,271.3899,271.0855,271.2819,7534.0
2024-08-12 11:10:00,276.32,276.53,276.27,276.41,4293.0,271.2917,271.4979,271.2426,271.3801,4293.0
2024-08-12 11:15:00,276.29,276.32,275.88,276.15,9068.0,271.2622,271.2917,270.8597,271.1248,9068.0
2024-08-12 11:20:00,276.04,276.16,275.12,275.12,10774.0,271.0168,271.1346,270.1135,270.1135,10774.0
2024-08-12 11:25:00,275.04,275.31,274.65,274.79,8328.0,270.035,270.3001,269.6521,269.7895,8328.0
2024-08-12 11:30:00,274.75,274.75,274.41,274.52,7823.0,269.7503,269.7503,269.4164,269.5244,7823.0
2024-08-12 11:35:00,274.65,274.84,274.47,274.65,9623.0,269.6521,269.8386,269.4754,269.6521,9623.0
2024-08-12 11:40:00,274.71,274.71,274.41,274.42,3074.0,269.711,269.711,269.4164,269.4263,3074.0
2024-08-12 11:45:00,274.6,274.76,274.52,274.67,3341.0,269.603,269.7601,269.5244,269.6717,3341.0
2024-08-12 11:50:00,274.67,275.44,274.58,275.44,11810.0,269.6717,270.4277,269.5834,270.4277,11810.0
2024-08-12 11:55:00,275.37,275.57,275.31,275.36,1731.0,270.359,270.5553,270.3001,270.3492,1731.0
2024-08-12 12:00:00,275.25,275.36,275.16,275.25,1331.0,270.2412,270.3492,270.1528,270.2412,1331.0
2024-08-12 12:05:00,275.36,275.36,274.88,274.93,1813.0,270.3492,270.3492,269.8779,269.927,1813.0
2024-08-12 12:10:00,275.03,275.03,274.65,274.67,3195.0,270.0252,270.0252,269.6521,269.6717,3195.0
2024-08-12 12:15:00,274.88,275.05,274.64,274.64,6198.0,269.8779,270.0448,269.6423,269.6423,6198.0
2024-08-12 12:20:00,274.64,274.93,274.64,274.67,2864.0,269.6423,269.927,269.6423,269.6717,2864.0
2024-08-12 12:25:00,274.74,275.02,274.65,274.94,3844.0,269.7404,270.0153,269.6521,269.9368,3844.0
2024-08-12 12:30:00,274.88,274.99,274.74,274.85,6683.0,269.8779,269.9859,269.7404,269.8484,6683.0
2024-08-12 12:35:00,274.85,274.85,274.44,274.56,6174.0,269.8484,269.8484,269.4459,269.5637,6174.0
2024-08-12 12:40:00,274.56,274.72,274.42,274.72,8162.0,269.5637,269.7208,269.4263,269.7208,8162.0
2024-08-12 12:45:00,274.73,275.14,274.51,274.51,15932.0,269.7306,270.1332,269.5146,269.5146,15932.0
2024-08-12 12:50:00,274.5,274.77,274.47,274.77,2000.0,269.5048,269.7699,269.4754,269.7699,2000.0
2024-08-12 12:55:00,274.75,274.83,274.01,274.48,9460.0,269.7503,269.8288,269.0237,269.4852,9460.0
2024-08-12 13:00:00,274.33,274.33,274.14,274.14,1503.0,269.3379,269.3379,269.1514,269.1514,1503.0
2024-08-12 13:05:00,274.42,274.48,274.25,274.26,4540.0,269.4263,269.4852,269.2594,269.2692,4540.0
2024-08-12 13:10:00,274.45,274.54,274.36,274.5,1100.0,269.4557,269.5441,269.3674,269.5048,1100.0
2024-08-12 13:15:00,274.53,274.61,274.37,274.49,1312.0,269.5343,269.6128,269.3772,269.495,1312.0
2024-08-12 13:20:00,274.61,274.8,274.41,274.44,2554.0,269.6128,269.7994,269.4164,269.4459,2554.0
2024-08-12 13:25:00,274.46,274.61,274.37,274.46,2534.0,269.4655,269.6128,269.3772,269.4655,2534.0
2024-08-12 13:30:00,274.47,274.69,274.41,274.69,1689.0,269.4754,269.6914,269.4164,269.6914,1689.0
2024-08-12 13:35:00,274.65,274.83,274.65,274.68,1084.0,269.6521,269.8288,269.6521,269.6815,1084.0
2024-08-12 13:40:00,274.81,274.81,274.67,274.68,400.0,269.8092,269.8092,269.6717,269.6815,400.0
2024-08-12 13:45:00,274.55,274.68,274.33,274.58,4784.0,269.5539,269.6815,269.3379,269.5834,4784.0
2024-08-12 13:50:00,274.44,274.44,273.83,273.97,6740.0,269.4459,269.4459,268.847,268.9845,6740.0
2024-08-12 13:55:00,273.79,274.13,273.78,274.01,2090.0,268.8077,269.1415,268.7979,269.0237,2090.0
2024-08-12 14:00:00,274.03,274.27,273.77,273.79,4673.0,269.0434,269.279,268.7881,268.8077,4673.0
2024-08-12 14:05:00,273.78,273.94,273.78,273.87,1325.0,268.7979,268.955,268.7979,268.8863,1325.0
2024-08-12 14:10:00,274.05,274.28,274.05,274.28,909.0,269.063,269.2888,269.063,269.2888,909.0
2024-08-12 14:15:00,274.28,274.28,274.12,274.13,701.0,269.2888,269.2888,269.1317,269.1415,701.0
2024-08-12 14:20:00,274.28,274.28,273.86,273.99,2805.0,269.2888,269.2888,268.8765,269.0041,2805.0
2024-08-12 14:25:00,274.0,274.11,273.9,274.09,1110.0,269.0139,269.1219,268.9157,269.1023,1110.0
2024-08-12 14:30:00,274.02,274.24,274.02,274.24,1498.0,269.0335,269.2495,269.0335,269.2495,1498.0
2024-08-12 14:35:00,274.23,274.24,274.21,274.24,618.0,269.2397,269.2495,269.2201,269.2495,618.0
2024-08-12 14:40:00,274.13,274.37,274.13,274.19,2910.0,269.1415,269.3772,269.1415,269.2005,2910.0
2024-08-12 14:45:00,274.31,274.34,274.09,274.24,3000.0,269.3183,269.3477,269.1023,269.2495,3000.0
2024-08-12 14:50:00,274.38,274.43,274.24,274.41,1800.0,269.387,269.4361,269.2495,269.4164,1800.0
2024-08-12 14:55:00,274.43,274.65,274.39,274.58,2047.0,269.4361,269.6521,269.3968,269.5834,2047.0
2024-08-12 15:00:00,274.51,274.65,274.39,274.39,3852.0,269.5146,269.6521,269.3968,269.3968,3852.0
2024-08-12 15:05:00,274.5,274.51,274.23,274.24,2699.0,269.5048,269.5146,269.2397,269.2495,2699.0
2024-08-12 15:10:00,274.34,274.59,274.23,274.51,1722.0,269.3477,269.5932,269.2397,269.5146,1722.0
2024-08-12 15:15:00,274.51,274.74,273.0,274.23,263355.0,269.5146,269.7404,268.0321,269.2397,263355.0
2024-08-12 15:20:00,274.27,274.3,274.11,274.12,2914.0,269.279,269.3084,269.1219,269.1317,2914.0
2024-08-12 15:25:00,273.78,274.29,273.75,274.12,134388.0,268.7979,269.2986,268.7685,269.1317,134388.0
2024-08-12 15:30:00,274.12,274.14,273.81,273.81,5349.0,269.1317,269.1514,268.8274,268.8274,5349.0
2024-08-12 15:35:00,273.84,274.02,273.71,273.82,6377.0,268.8568,269.0335,268.7292,268.8372,6377.0
2024-08-12 15:40:00,273.77,274.02,273.76,273.99,11047.0,268.7881,269.0335,268.7783,269.0041,11047.0
2024-08-12 15:45:00,273.95,273.96,273.6,273.69,9627.0,268.9648,268.9746,268.6212,268.7095,9627.0
2024-08-12 15:50:00,273.65,273.84,273.23,273.31,33454.0,268.6703,268.8568,268.2579,268.3365,33454.0
2024-08-12 15:55:00,273.36,274.09,273.24,273.92,103619.0,268.3856,269.1023,268.2677,268.9354,103619.0
2024-08-13 09:30:00,274.77,274.91,274.67,274.68,9945.0,269.7699,269.9073,269.6717,269.6815,9945.0
2024-08-13 09:35:00,274.93,274.93,274.93,274.93,200.0,269.927,269.927,269.927,269.927,200.0
2024-08-13 09:40:00,275.34,275.34,274.91,274.91,227.0,270.3295,270.3295,269.9073,269.9073,227.0
2024-08-13 09:45:00,275.45,275.48,275.05,275.05,1011.0,270.4375,270.467,270.0448,270.0448,1011.0
2024-08-13 09:50:00,275.11,275.69,274.77,275.13,4337.0,270.1037,270.6732,269.7699,270.1233,4337.0
2024-08-13 09:55:00,274.74,275.11,274.2,274.81,2585.0,269.7404,270.1037,269.2103,269.8092,2585.0
2024-08-13 10:00:00,274.66,274.66,273.77,274.18,2878.0,269.6619,269.6619,268.7881,269.1906,2878.0
2024-08-13 10:05:00,274.19,274.68,273.88,274.26,1780.0,269.2005,269.6815,268.8961,269.2692,1780.0
2024-08-13 10:10:00,274.28,274.28,273.68,273.92,1300.0,269.2888,269.2888,268.6997,268.9354,1300.0
2024-08-13 10:15:00,274.05,274.33,274.04,274.26,2658.0,269.063,269.3379,269.0532,269.2692,2658.0
2024-08-13 10:20:00,274.25,274.25,273.86,274.13,2234.0,269.2594,269.2594,268.8765,269.1415,2234.0
2024-08-13 10:25:00,274.13,274.57,273.94,274.25,2908.0,269.1415,269.5735,268.955,269.2594,2908.0
2024-08-13 10:30:00,274.48,274.58,274.18,274.28,1893.0,269.4852,269.5834,269.1906,269.2888,1893.0
2024-08-13 10:35:00,274.49,274.93,274.22,274.93,3397.0,269.495,269.927,269.2299,269.927,3397.0
2024-08-13 10:40:00,275.15,275.18,274.79,274.89,4200.0,270.143,270.1724,269.7895,269.8877,4200.0
2024-08-13 10:45:00,275.0,275.04,274.54,274.54,5058.0,269.9957,270.035,269.5441,269.5441,5058.0
2024-08-13 10:50:00,274.53,274.86,274.52,274.86,2767.0,269.5343,269.8583,269.5244,269.8583,2767.0
2024-08-13 10:55:00,274.82,275.4,274.82,275.34,6106.0,269.819,270.3884,269.819,270.3295,6106.0
2024-08-13 11:00:00,275.18,275.59,275.18,275.19,3546.0,270.1724,270.575,270.1724,270.1823,3546.0
2024-08-13 11:05:00,275.04,275.25,275.02,275.02,2015.0,270.035,270.2412,270.0153,270.0153,2015.0
2024-08-13 11:10:00,274.97,275.14,274.96,275.1,1500.0,269.9663,270.1332,269.9564,270.0939,1500.0
2024-08-13 11:15:00,274.99,275.07,274.89,275.03,1648.0,269.9859,270.0644,269.8877,270.0252,1648.0
2024-08-13 11:20:00,274.94,275.07,274.79,275.07,4751.0,269.9368,270.0644,269.7895,270.0644,4751.0
2024-08-13 11:25:00,275.09,275.33,275.09,275.29,2235.0,270.0841,270.3197,270.0841,270.2804,2235.0
2024-08-13 11:30:00,275.38,275.38,275.11,275.37,2305.0,270.3688,270.3688,270.1037,270.359,2305.0
2024-08-13 11:35:00,275.32,275.32,275.02,275.09,1904.0,270.3099,270.3099,270.0153,270.0841,1904.0
2024-08-13 11:40:00,274.94,275.18,274.92,275.0,7666.0,269.9368,270.1724,269.9172,269.9957,7666.0
2024-08-13 11:45:00,275.11,275.11,274.78,274.91,1752.0,270.1037,270.1037,269.7797,269.9073,1752.0
2024-08-13 11:50:00,274.8,274.94,274.73,274.94,1720.0,269.7994,269.9368,269.7306,269.9368,1720.0
2024-08-13 11:55:00,274.77,274.85,274.77,274.79,320.0,269.7699,269.8484,269.7699,269.7895,320.0
2024-08-13 12:00:00,274.79,275.0,274.7,274.99,2717.0,269.7895,269.9957,269.7012,269.9859,2717.0
2024-08-13 12:05:00,274.84,274.95,274.82,274.82,610.0,269.8386,269.9466,269.819,269.819,610.0
2024-08-13 12:10:00,274.85,275.0,274.81,274.99,1068.0,269.8484,269.9957,269.8092,269.9859,1068.0
2024-08-13 12:15:00,275.13,275.13,274.97,275.05,600.0,270.1233,270.1233,269.9663,270.0448,600.0
2024-08-13 12:20:00,275.05,275.12,274.65,274.91,4917.0,270.0448,270.1135,269.6521,269.9073,4917.0
2024-08-13 12:25:00,274.78,274.91,274.61,274.77,2397.0,269.7797,269.9073,269.6128,269.7699,2397.0
2024-08-13 12:30:00,274.4,274.9,274.28,274.84,1141.0,269.4066,269.8975,269.2888,269.8386,1141.0
2024-08-13 12:35:00,274.84,275.0,274.84,275.0,1931.0,269.8386,269.9957,269.8386,269.9957,1931.0
2024-08-13 12:40:00,275.0,275.03,274.91,275.03,608.0,269.9957,270.0252,269.9073,270.0252,608.0
2024-08-13 12:45:00,275.0,275.14,274.99,275.14,974.0,269.9957,270.1332,269.9859,270.1332,974.0
2024-08-13 12:50:00,275.07,275.59,275.07,275.41,5006.0,270.0644,270.575,270.0644,270.3982,5006.0
2024-08-13 12:55:00,275.38,275.7,275.21,275.21,4593.0,270.3688,270.683,270.2019,270.2019,4593.0
2024-08-13 13:00:00,275.19,275.27,274.96,274.96,1662.0,270.1823,270.2608,269.9564,269.9564,1662.0
2024-08-13 13:05:00,274.97,275.28,274.96,275.28,1253.0,269.9663,270.2706,269.9564,270.2706,1253.0
2024-08-13 13:10:00,275.14,275.14,275.04,275.14,605.0,270.1332,270.1332,270.035,270.1332,605.0
2024-08-13 13:15:00,275.14,275.14,275.14,275.14,108.0,270.1332,270.1332,270.1332,270.1332,108.0
2024-08-13 13:20:00,275.16,275.2,275.16,275.16,500.0,270.1528,270.1921,270.1528,270.1528,500.0
2024-08-13 13:25:00,275.31,275.74,275.3,275.59,2830.0,270.3001,270.7222,270.2903,270.575,2830.0
2024-08-13 13:30:00,275.6,275.7,275.45,275.7,2219.0,270.5848,270.683,270.4375,270.683,2219.0
2024-08-13 13:35:00,275.67,275.67,275.15,275.48,6244.0,270.6535,270.6535,270.143,270.467,6244.0
2024-08-13 13:40:00,275.42,275.75,275.24,275.75,5855.0,270.4081,270.7321,270.2313,270.7321,5855.0
2024-08-13 13:45:00,275.81,275.91,275.67,275.78,1671.0,270.791,270.8892,270.6535,270.7615,1671.0
2024-08-13 13:50:00,275.88,276.03,275.84,275.97,3522.0,270.8597,271.007,270.8204,270.9481,3522.0
2024-08-13 13:55:00,276.11,276.31,275.73,275.75,4514.0,271.0855,271.2819,270.7124,270.7321,4514.0
2024-08-13 14:00:00,275.88,276.08,275.74,275.79,1190.0,270.8597,271.0561,270.7222,270.7713,1190.0
2024-08-13 14:05:00,275.74,275.89,275.68,275.86,2170.0,270.7222,270.8695,270.6633,270.8401,2170.0
2024-08-13 14:10:00,275.76,276.17,275.76,276.17,980.0,270.7419,271.1444,270.7419,271.1444,980.0
2024-08-13 14:15:00,276.17,276.17,275.76,275.76,1436.0,271.1444,271.1444,270.7419,270.7419,1436.0
2024-08-13 14:20:00,276.01,276.01,275.77,275.77,250.0,270.9873,270.9873,270.7517,270.7517,250.0
2024-08-13 14:25:00,275.89,276.08,275.78,276.07,1371.0,270.8695,271.0561,270.7615,271.0462,1371.0
2024-08-13 14:30:00,276.0,276.27,275.87,276.27,2495.0,270.9775,271.2426,270.8499,271.2426,2495.0
2024-08-13 14:35:00,276.29,276.57,276.26,276.57,15787.0,271.2622,271.5371,271.2328,271.5371,15787.0
2024-08-13 14:40:00,276.6,276.86,276.54,276.76,1655.0,271.5666,271.8219,271.5077,271.7237,1655.0
2024-08-13 14:45:00,276.62,276.63,276.32,276.61,2567.0,271.5862,271.596,271.2917,271.5764,2567.0
2024-08-13 14:50:00,276.65,276.72,276.55,276.63,1789.0,271.6157,271.6844,271.5175,271.596,1789.0
2024-08-13 14:55:00,276.51,276.75,276.51,276.63,2546.0,271.4782,271.7139,271.4782,271.596,2546.0
2024-08-13 15:00:00,276.58,276.82,276.5,276.62,4452.0,271.547,271.7826,271.4684,271.5862,4452.0
2024-08-13 15:05:00,276.51,276.78,276.51,276.76,3271.0,271.4782,271.7433,271.4782,271.7237,3271.0
2024-08-13 15:10:00,276.74,276.86,276.66,276.68,2708.0,271.704,271.8219,271.6255,271.6451,2708.0
2024-08-13 15:15:00,276.72,276.72,276.6,276.61,1924.0,271.6844,271.6844,271.5666,271.5764,1924.0
2024-08-13 15:20:00,276.71,276.8,276.5,276.71,2607.0,271.6746,271.763,271.4684,271.6746,2607.0
2024-08-13 15:25:00,276.72,277.0,276.72,276.99,4088.0,271.6844,271.9593,271.6844,271.9495,4088.0
2024-08-13 15:30:00,276.86,276.89,276.52,276.72,4581.0,271.8219,271.8513,271.4881,271.6844,4581.0
2024-08-13 15:35:00,276.72,276.83,276.64,276.68,3981.0,271.6844,271.7924,271.6059,271.6451,3981.0
2024-08-13 15:40:00,276.72,276.8,276.32,276.39,5682.0,271.6844,271.763,271.2917,271.3604,5682.0
2024-08-13 15:45:00,276.47,276.86,276.42,276.86,4108.0,271.439,271.8219,271.3899,271.8219,4108.0
2024-08-13 15:50:00,276.79,277.34,276.04,276.38,19592.0,271.7531,272.2931,271.0168,271.3506,19592.0
2024-08-13 15:55:00,276.3,276.81,276.23,276.68,25385.0,271.2721,271.7728,271.2033,271.6451,25385.0
2024-08-14 09:30:00,276.22,277.03,276.14,276.2,5511.0,271.1935,271.9888,271.115,271.1739,5511.0
2024-08-14 09:35:00,275.82,276.38,275.8,276.38,954.0,270.8008,271.3506,270.7812,271.3506,954.0
2024-08-14 09:40:00,275.75,276.36,275.6,275.66,1300.0,270.7321,271.331,270.5848,270.6437,1300.0
2024-08-14 09:45:00,275.18,275.98,274.5,274.5,1100.0,270.1724,270.9579,269.5048,269.5048,1100.0
2024-08-14 09:50:00,274.53,274.73,274.53,274.73,425.0,269.5343,269.7306,269.5343,269.7306,425.0
2024-08-14 09:55:00,274.58,274.87,274.57,274.83,1995.0,269.5834,269.8681,269.5735,269.8288,1995.0
2024-08-14 10:00:00,274.35,274.65,274.02,274.41,1675.0,269.3575,269.6521,269.0335,269.4164,1675.0
2024-08-14 10:05:00,274.04,274.44,273.8,274.44,1845.0,269.0532,269.4459,268.8175,269.4459,1845.0
2024-08-14 10:10:00,274.72,274.94,274.32,274.42,3714.0,269.7208,269.9368,269.3281,269.4263,3714.0
2024-08-14 10:15:00,274.42,274.77,274.41,274.49,1201.0,269.4263,269.7699,269.4164,269.495,1201.0
2024-08-14 10:20:00,274.32,275.16,274.32,274.8,7217.0,269.3281,270.1528,269.3281,269.7994,7217.0
2024-08-14 10:25:00,274.8,275.26,274.47,274.94,3100.0,269.7994,270.251,269.4754,269.9368,3100.0
2024-08-14 10:30:00,275.03,275.19,274.62,274.72,2440.0,270.0252,270.1823,269.6226,269.7208,2440.0
2024-08-14 10:35:00,274.63,274.77,274.45,274.68,3022.0,269.6324,269.7699,269.4557,269.6815,3022.0
2024-08-14 10:40:00,274.76,275.1,274.55,275.1,2643.0,269.7601,270.0939,269.5539,270.0939,2643.0
2024-08-14 10:45:00,275.06,275.06,274.79,274.92,3794.0,270.0546,270.0546,269.7895,269.9172,3794.0
2024-08-14 10:50:00,274.93,274.93,274.56,274.68,3941.0,269.927,269.927,269.5637,269.6815,3941.0
2024-08-14 10:55:00,274.69,274.77,274.35,274.52,2741.0,269.6914,269.7699,269.3575,269.5244,2741.0
2024-08-14 11:00:00,274.55,274.89,274.42,274.66,4357.0,269.5539,269.8877,269.4263,269.6619,4357.0
2024-08-14 11:05:00,274.81,274.82,274.34,274.34,2559.0,269.8092,269.819,269.3477,269.3477,2559.0
2024-08-14 11:10:00,274.5,274.69,274.4,274.51,1293.0,269.5048,269.6914,269.4066,269.5146,1293.0
2024-08-14 11:15:00,274.66,275.08,274.66,274.93,12124.0,269.6619,270.0743,269.6619,269.927,12124.0
2024-08-14 11:20:00,274.87,274.95,274.72,274.76,903.0,269.8681,269.9466,269.7208,269.7601,903.0
2024-08-14 11:25:00,274.7,274.78,274.58,274.6,8693.0,269.7012,269.7797,269.5834,269.603,8693.0
2024-08-14 11:30:00,274.6,274.81,274.32,274.72,3938.0,269.603,269.8092,269.3281,269.7208,3938.0
2024-08-14 11:35:00,274.73,274.73,274.34,274.35,801.0,269.7306,269.7306,269.3477,269.3575,801.0
2024-08-14 11:40:00,274.45,274.58,274.23,274.23,1400.0,269.4557,269.5834,269.2397,269.2397,1400.0
2024-08-14 11:45:00,274.48,274.58,274.48,274.57,832.0,269.4852,269.5834,269.4852,269.5735,832.0
2024-08-14 11:50:00,274.58,274.58,274.31,274.44,4194.0,269.5834,269.5834,269.3183,269.4459,4194.0
2024-08-14 11:55:00,274.44,274.44,274.31,274.43,970.0,269.4459,269.4459,269.3183,269.4361,970.0
2024-08-14 12:00:00,274.37,274.55,274.32,274.46,4409.0,269.3772,269.5539,269.3281,269.4655,4409.0
2024-08-14 12:05:00,274.46,274.56,274.38,274.5,1271.0,269.4655,269.5637,269.387,269.5048,1271.0
2024-08-14 12:10:00,274.41,274.52,274.41,274.52,708.0,269.4164,269.5244,269.4164,269.5244,708.0
2024-08-14 12:15:00,274.43,274.43,274.34,274.38,1912.0,269.4361,269.4361,269.3477,269.387,1912.0
2024-08-14 12:20:00,274.39,274.39,273.53,273.59,5691.0,269.3968,269.3968,268.5525,268.6114,5691.0
2024-08-14 12:25:00,273.43,273.44,273.32,273.37,1300.0,268.4543,268.4641,268.3463,268.3954,1300.0
2024-08-14 12:30:00,273.37,273.78,273.36,273.78,3042.0,268.3954,268.7979,268.3856,268.7979,3042.0
2024-08-14 12:35:00,273.81,274.01,273.59,273.86,2731.0,268.8274,269.0237,268.6114,268.8765,2731.0
2024-08-14 12:40:00,274.05,274.07,273.73,273.74,1603.0,269.063,269.0826,268.7488,268.7586,1603.0
2024-08-14 12:45:00,273.99,274.1,273.89,274.09,1521.0,269.0041,269.1121,268.9059,269.1023,1521.0
2024-08-14 12:50:00,274.03,274.28,273.95,274.28,3196.0,269.0434,269.2888,268.9648,269.2888,3196.0
2024-08-14 12:55:00,274.16,274.37,273.98,274.37,6303.0,269.171,269.3772,268.9943,269.3772,6303.0
2024-08-14 13:00:00,274.15,274.15,273.91,274.02,957.0,269.1612,269.1612,268.9255,269.0335,957.0
2024-08-14 13:05:00,273.85,274.09,273.77,274.02,2696.0,268.8666,269.1023,268.7881,269.0335,2696.0
2024-08-14 13:10:00,273.98,274.04,273.74,274.02,1000.0,268.9943,269.0532,268.7586,269.0335,1000.0
2024-08-14 13:15:00,274.03,274.13,273.88,273.88,3892.0,269.0434,269.1415,268.8961,268.8961,3892.0
2024-08-14 13:20:00,273.96,274.01,273.79,273.94,589.0,268.9746,269.0237,268.8077,268.955,589.0
2024-08-14 13:25:00,273.88,274.0,273.3,273.96,13002.0,268.8961,269.0139,268.3266,268.9746,13002.0
2024-08-14 13:30:00,273.84,274.01,273.67,273.67,3300.0,268.8568,269.0237,268.6899,268.6899,3300.0
2024-08-14 13:35:00,273.83,273.96,273.7,273.7,797.0,268.847,268.9746,268.7194,268.7194,797.0
2024-08-14 13:40:00,273.8,274.17,273.8,273.99,4000.0,268.8175,269.1808,268.8175,269.0041,4000.0
2024-08-14 13:45:00,274.0,274.02,273.94,274.02,409.0,269.0139,269.0335,268.955,269.0335,409.0
2024-08-14 13:50:00,274.02,274.34,273.96,274.34,2600.0,269.0335,269.3477,268.9746,269.3477,2600.0
2024-08-14 13:55:00,274.13,274.29,274.11,274.13,2482.0,269.1415,269.2986,269.1219,269.1415,2482.0
2024-08-14 14:00:00,274.13,274.14,273.97,274.03,2336.0,269.1415,269.1514,268.9845,269.0434,2336.0
2024-08-14 14:05:00,274.13,274.56,273.97,274.56,7728.0,269.1415,269.5637,268.9845,269.5637,7728.0
2024-08-14 14:10:00,274.4,274.6,274.37,274.49,3986.0,269.4066,269.603,269.3772,269.495,3986.0
2024-08-14 14:15:00,274.49,274.94,274.49,274.94,4308.0,269.495,269.9368,269.495,269.9368,4308.0
2024-08-14 14:20:00,275.01,275.36,274.83,275.35,9244.0,270.0055,270.3492,269.8288,270.3393,9244.0
2024-08-14 14:25:00,275.4,275.8,275.39,275.8,4460.0,270.3884,270.7812,270.3786,270.7812,4460.0
2024-08-14 14:30:00,275.88,275.9,275.46,275.62,6483.0,270.8597,270.8793,270.4473,270.6044,6483.0
2024-08-14 14:35:00,275.62,276.32,275.5,276.15,6974.0,270.6044,271.2917,270.4866,271.1248,6974.0
2024-08-14 14:40:00,276.03,276.55,276.02,276.55,4830.0,271.007,271.5175,270.9971,271.5175,4830.0
2024-08-14 14:45:00,276.47,276.6,276.35,276.44,9436.0,271.439,271.5666,271.3211,271.4095,9436.0
2024-08-14 14:50:00,276.39,276.7,276.38,276.63,3143.0,271.3604,271.6648,271.3506,271.596,3143.0
2024-08-14 14:55:00,276.65,276.92,276.6,276.84,5259.0,271.6157,271.8808,271.5666,271.8022,5259.0
2024-08-14 15:00:00,276.86,276.86,276.7,276.84,7526.0,271.8219,271.8219,271.6648,271.8022,7526.0
2024-08-14 15:05:00,276.79,276.9,276.68,276.87,2706.0,271.7531,271.8611,271.6451,271.8317,2706.0
2024-08-14 15:10:00,276.92,277.25,276.87,277.04,7369.0,271.8808,272.2048,271.8317,271.9986,7369.0
2024-08-14 15:15:00,276.95,276.95,276.55,276.64,8010.0,271.9102,271.9102,271.5175,271.6059,8010.0
2024-08-14 15:20:00,276.64,276.83,276.56,276.69,8688.0,271.6059,271.7924,271.5273,271.655,8688.0
2024-08-14 15:25:00,276.6,276.72,276.6,276.68,3314.0,271.5666,271.6844,271.5666,271.6451,3314.0
2024-08-14 15:30:00,276.66,276.68,276.36,276.41,6544.0,271.6255,271.6451,271.331,271.3801,6544.0
2024-08-14 15:35:00,276.41,276.41,275.84,275.98,5032.0,271.3801,271.3801,270.8204,270.9579,5032.0
2024-08-14 15:40:00,276.14,276.46,276.05,276.36,6151.0,271.115,271.4291,271.0266,271.331,6151.0
2024-08-14 15:45:00,276.36,276.5,276.21,276.49,12638.0,271.331,271.4684,271.1837,271.4586,12638.0
2024-08-14 15:50:00,276.53,276.71,276.12,276.47,13410.0,271.4979,271.6746,271.0953,271.439,13410.0
2024-08-14 15:55:00,276.46,276.88,276.35,276.36,51774.0,271.4291,271.8415,271.3211,271.331,51774.0
2024-08-15 09:30:00,277.51,278.0,275.52,276.84,33359.0,272.46,272.9411,270.5062,271.8022,33359.0
2024-08-15 09:35:00,276.87,276.87,275.52,276.12,2466.0,271.8317,271.8317,270.5062,271.0953,2466.0
2024-08-15 09:40:00,276.0,277.41,275.28,275.28,1620.0,270.9775,272.3619,270.2706,270.2706,1620.0
2024-08-15 09:45:00,275.3,275.6,274.86,275.6,2482.0,270.2903,270.5848,269.8583,270.5848,2482.0
2024-08-15 09:50:00,275.07,275.07,274.0,274.29,863.0,270.0644,270.0644,269.0139,269.2986,863.0
2024-08-15 09:55:00,274.24,274.62,273.8,273.8,3503.0,269.2495,269.6226,268.8175,268.8175,3503.0
2024-08-15 10:00:00,273.91,275.54,273.91,275.22,3574.0,268.9255,270.5259,268.9255,270.2117,3574.0
2024-08-15 10:05:00,274.84,275.0,273.6,273.96,6331.0,269.8386,269.9957,268.6212,268.9746,6331.0
2024-08-15 10:10:00,273.75,274.0,273.38,273.57,5273.0,268.7685,269.0139,268.4052,268.5917,5273.0
2024-08-15 10:15:00,273.57,273.68,272.91,273.01,9482.0,268.5917,268.6997,267.9437,268.0419,9482.0
2024-08-15 10:20:00,273.01,273.01,272.55,272.79,4215.0,268.0419,268.0419,267.5903,267.8259,4215.0
2024-08-15 10:25:00,272.86,273.11,272.57,272.68,5376.0,267.8947,268.1401,267.6099,267.7179,5376.0
2024-08-15 10:30:00,272.61,273.22,272.58,273.22,3533.0,267.6492,268.2481,267.6197,268.2481,3533.0
2024-08-15 10:35:00,273.16,273.16,272.8,272.81,8430.0,268.1892,268.1892,267.8357,267.8456,8430.0
2024-08-15 10:40:00,272.94,273.1,272.24,272.24,2193.0,267.9732,268.1303,267.2859,267.2859,2193.0
2024-08-15 10:45:00,272.67,272.74,271.97,272.26,4243.0,267.7081,267.7768,267.0208,267.3056,4243.0
2024-08-15 10:50:00,272.51,272.69,272.4,272.46,2644.0,267.551,267.7277,267.443,267.5019,2644.0
2024-08-15 10:55:00,272.53,272.75,271.79,272.51,6089.0,267.5707,267.7867,266.8441,267.551,6089.0
2024-08-15 11:00:00,272.63,273.07,272.41,272.6,3749.0,267.6688,268.1008,267.4528,267.6394,3749.0
2024-08-15 11:05:00,272.41,273.0,272.29,272.88,1531.0,267.4528,268.0321,267.335,267.9143,1531.0
2024-08-15 11:10:00,272.71,272.95,272.53,272.61,1900.0,267.7474,267.983,267.5707,267.6492,1900.0
2024-08-15 11:15:00,272.45,273.0,272.45,272.77,3253.0,267.4921,268.0321,267.4921,267.8063,3253.0
2024-08-15 11:20:00,272.77,272.9,272.71,272.81,2288.0,267.8063,267.9339,267.7474,267.8456,2288.0
2024-08-15 11:25:00,272.94,273.1,272.6,272.96,6587.0,267.9732,268.1303,267.6394,267.9928,6587.0
2024-08-15 11:30:00,272.94,273.25,272.94,273.25,3443.0,267.9732,268.2776,267.9732,268.2776,3443.0
2024-08-15 11:35:00,273.19,273.25,272.92,273.04,2532.0,268.2186,268.2776,267.9536,268.0714,2532.0
2024-08-15 11:40:00,272.92,273.22,272.89,273.09,2013.0,267.9536,268.2481,267.9241,268.1205,2013.0
2024-08-15 11:45:00,273.05,273.17,272.82,273.07,2328.0,268.0812,268.199,267.8554,268.1008,2328.0
2024-08-15 11:50:00,273.2,273.2,272.87,272.87,1100.0,268.2285,268.2285,267.9045,267.9045,1100.0
2024-08-15 11:55:00,272.96,273.12,272.6,272.75,1703.0,267.9928,268.1499,267.6394,267.7867,1703.0
2024-08-15 12:00:00,272.91,273.1,272.77,273.1,2301.0,267.9437,268.1303,267.8063,268.1303,2301.0
2024-08-15 12:05:00,273.1,273.26,273.09,273.19,1940.0,268.1303,268.2874,268.1205,268.2186,1940.0
2024-08-15 12:10:00,273.2,273.47,273.12,273.29,8446.0,268.2285,268.4936,268.1499,268.3168,8446.0
2024-08-15 12:15:00,273.26,273.31,273.26,273.28,1500.0,268.2874,268.3365,268.2874,268.307,1500.0
2024-08-15 12:20:00,273.4,273.4,273.15,273.26,4988.0,268.4248,268.4248,268.1794,268.2874,4988.0
2024-08-15 12:25:00,273.12,273.58,273.05,273.48,3826.0,268.1499,268.6016,268.0812,268.5034,3826.0
2024-08-15 12:30:00,273.56,273.83,273.41,273.69,3423.0,268.5819,268.847,268.4346,268.7095,3423.0
2024-08-15 12:35:00,273.6,273.71,273.38,273.63,51482.0,268.6212,268.7292,268.4052,268.6506,51482.0
2024-08-15 12:40:00,273.74,274.0,273.63,273.85,4053.0,268.7586,269.0139,268.6506,268.8666,4053.0
2024-08-15 12:45:00,273.93,274.07,273.93,274.03,2600.0,268.9452,269.0826,268.9452,269.0434,2600.0
2024-08-15 12:50:00,274.05,274.06,273.93,273.97,1249.0,269.063,269.0728,268.9452,268.9845,1249.0
2024-08-15 12:55:00,274.15,274.24,273.82,273.93,1916.0,269.1612,269.2495,268.8372,268.9452,1916.0
2024-08-15 13:00:00,273.97,274.12,273.63,273.68,3472.0,268.9845,269.1317,268.6506,268.6997,3472.0
2024-08-15 13:05:00,273.68,273.8,273.61,273.8,1269.0,268.6997,268.8175,268.631,268.8175,1269.0
2024-08-15 13:10:00,273.7,273.7,273.13,273.24,5931.0,268.7194,268.7194,268.1597,268.2677,5931.0
2024-08-15 13:15:00,273.24,273.82,273.23,273.71,4766.0,268.2677,268.8372,268.2579,268.7292,4766.0
2024-08-15 13:20:00,273.65,273.95,273.65,273.95,2318.0,268.6703,268.9648,268.6703,268.9648,2318.0
2024-08-15 13:25:00,273.9,274.55,273.9,274.55,2495.0,268.9157,269.5539,268.9157,269.5539,2495.0
2024-08-15 13:30:00,274.55,274.57,274.35,274.54,3061.0,269.5539,269.5735,269.3575,269.5441,3061.0
2024-08-15 13:35:00,274.55,274.6,274.52,274.6,525.0,269.5539,269.603,269.5244,269.603,525.0
2024-08-15 13:40:00,274.61,274.75,274.49,274.52,1330.0,269.6128,269.7503,269.495,269.5244,1330.0
2024-08-15 13:45:00,274.48,274.77,274.41,274.73,1516.0,269.4852,269.7699,269.4164,269.7306,1516.0
2024-08-15 13:50:00,274.57,274.82,274.55,274.82,2042.0,269.5735,269.819,269.5539,269.819,2042.0
2024-08-15 13:55:00,274.67,275.09,274.5,274.93,16979.0,269.6717,270.0841,269.5048,269.927,16979.0
2024-08-15 14:00:00,274.85,274.85,274.24,274.58,4685.0,269.8484,269.8484,269.2495,269.5834,4685.0
2024-08-15 14:05:00,274.49,274.78,274.49,274.78,500.0,269.495,269.7797,269.495,269.7797,500.0
2024-08-15 14:10:00,274.64,274.75,274.46,274.46,1560.0,269.6423,269.7503,269.4655,269.4655,1560.0
2024-08-15 14:15:00,274.47,274.53,273.58,273.68,6897.0,269.4754,269.5343,268.6016,268.6997,6897.0
2024-08-15 14:20:00,273.79,273.79,273.56,273.56,2962.0,268.8077,268.8077,268.5819,268.5819,2962.0
2024-08-15 14:25:00,273.69,273.91,273.56,273.91,2954.0,268.7095,268.9255,268.5819,268.9255,2954.0
2024-08-15 14:30:00,273.93,273.99,273.66,273.89,2236.0,268.9452,269.0041,268.6801,268.9059,2236.0
2024-08-15 14:35:00,273.92,273.95,273.54,273.74,1353.0,268.9354,268.9648,268.5623,268.7586,1353.0
2024-08-15 14:40:00,273.71,273.9,273.71,273.79,1265.0,268.7292,268.9157,268.7292,268.8077,1265.0
2024-08-15 14:45:00,273.77,273.97,273.77,273.88,2190.0,268.7881,268.9845,268.7881,268.8961,2190.0
2024-08-15 14:50:00,273.94,273.94,273.56,273.7,3949.0,268.955,268.955,268.5819,268.7194,3949.0
2024-08-15 14:55:00,273.67,274.03,273.58,274.03,2386.0,268.6899,269.0434,268.6016,269.0434,2386.0
2024-08-15 15:00:00,273.92,273.95,273.83,273.87,2283.0,268.9354,268.9648,268.847,268.8863,2283.0
2024-08-15 15:05:00,273.94,274.2,273.88,274.04,2958.0,268.955,269.2103,268.8961,269.0532,2958.0
2024-08-15 15:10:00,274.03,274.27,274.02,274.21,2423.0,269.0434,269.279,269.0335,269.2201,2423.0
2024-08-15 15:15:00,274.23,274.39,274.22,274.33,3731.0,269.2397,269.3968,269.2299,269.3379,3731.0
2024-08-15 15:20:00,274.3,274.39,274.15,274.24,2537.0,269.3084,269.3968,269.1612,269.2495,2537.0
2024-08-15 15:25:00,274.26,274.39,274.26,274.39,2874.0,269.2692,269.3968,269.2692,269.3968,2874.0
2024-08-15 15:30:00,274.3,274.33,274.21,274.26,3052.0,269.3084,269.3379,269.2201,269.2692,3052.0
2024-08-15 15:35:00,274.39,274.54,274.34,274.49,2386.0,269.3968,269.5441,269.3477,269.495,2386.0
2024-08-15 15:40:00,274.56,274.68,274.31,274.32,4501.0,269.5637,269.6815,269.3183,269.3281,4501.0
2024-08-15 15:45:00,274.34,274.34,273.93,273.94,8188.0,269.3477,269.3477,268.9452,268.955,8188.0
2024-08-15 15:50:00,274.0,274.03,273.58,273.84,12412.0,269.0139,269.0434,268.6016,268.8568,12412.0
2024-08-15 15:55:00,273.84,274.0,273.49,273.99,42927.0,268.8568,269.0139,268.5132,269.0041,42927.0
2024-08-16 09:30:00,274.36,275.23,274.36,274.42,37972.0,269.3674,270.2215,269.3674,269.4263,37972.0
2024-08-16 09:35:00,274.19,274.19,273.75,274.09,604.0,269.2005,269.2005,268.7685,269.1023,604.0
2024-08-16 09:40:00,273.92,274.08,273.71,273.72,2156.0,268.9354,269.0925,268.7292,268.739,2156.0
2024-08-16 09:45:00,273.78,273.78,273.32,273.71,2881.0,268.7979,268.7979,268.3463,268.7292,2881.0
2024-08-16 09:50:00,273.97,274.43,273.64,273.81,5171.0,268.9845,269.4361,268.6605,268.8274,5171.0
2024-08-16 09:55:00,274.17,274.29,274.13,274.13,300.0,269.1808,269.2986,269.1415,269.1415,300.0
2024-08-16 10:00:00,274.49,274.99,274.45,274.82,2756.0,269.495,269.9859,269.4557,269.819,2756.0
2024-08-16 10:05:00,274.81,275.04,274.61,274.95,13364.0,269.8092,270.035,269.6128,269.9466,13364.0
2024-08-16 10:10:00,274.98,275.17,274.78,274.99,4196.0,269.9761,270.1626,269.7797,269.9859,4196.0
2024-08-16 10:15:00,275.12,275.12,274.59,274.92,4643.0,270.1135,270.1135,269.5932,269.9172,4643.0
2024-08-16 10:20:00,274.7,274.76,274.24,274.42,1987.0,269.7012,269.7601,269.2495,269.4263,1987.0
2024-08-16 10:25:00,274.27,274.37,274.0,274.0,2019.0,269.279,269.3772,269.0139,269.0139,2019.0
2024-08-16 10:30:00,273.9,273.94,273.59,273.94,10341.0,268.9157,268.955,268.6114,268.955,10341.0
2024-08-16 10:35:00,273.72,274.04,273.65,273.93,4451.0,268.739,269.0532,268.6703,268.9452,4451.0
2024-08-16 10:40:00,273.92,274.23,273.91,274.08,2317.0,268.9354,269.2397,268.9255,269.0925,2317.0
2024-08-16 10:45:00,274.24,274.42,274.18,274.31,2251.0,269.2495,269.4263,269.1906,269.3183,2251.0
2024-08-16 10:50:00,274.41,274.61,274.41,274.61,713.0,269.4164,269.6128,269.4164,269.6128,713.0
2024-08-16 10:55:00,274.59,274.59,274.31,274.51,1367.0,269.5932,269.5932,269.3183,269.5146,1367.0
2024-08-16 11:00:00,274.38,274.67,274.38,274.67,1330.0,269.387,269.6717,269.387,269.6717,1330.0
2024-08-16 11:05:00,274.37,274.52,274.37,274.37,320.0,269.3772,269.5244,269.3772,269.3772,320.0
2024-08-16 11:10:00,274.47,274.66,274.37,274.66,1630.0,269.4754,269.6619,269.3772,269.6619,1630.0
2024-08-16 11:15:00,274.65,274.7,274.35,274.35,3441.0,269.6521,269.7012,269.3575,269.3575,3441.0
2024-08-16 11:20:00,274.49,274.49,274.36,274.39,800.0,269.495,269.495,269.3674,269.3968,800.0
2024-08-16 11:25:00,274.54,274.77,274.36,274.63,6291.0,269.5441,269.7699,269.3674,269.6324,6291.0
2024-08-16 11:30:00,274.63,274.63,274.03,274.05,8722.0,269.6324,269.6324,269.0434,269.063,8722.0
2024-08-16 11:35:00,274.18,274.31,273.82,273.82,3371.0,269.1906,269.3183,268.8372,268.8372,3371.0
2024-08-16 11:40:00,273.81,274.28,273.81,274.28,2228.0,268.8274,269.2888,268.8274,269.2888,2228.0
2024-08-16 11:45:00,274.16,274.33,274.06,274.19,1105.0,269.171,269.3379,269.0728,269.2005,1105.0
2024-08-16 11:50:00,274.19,274.69,274.18,274.69,8273.0,269.2005,269.6914,269.1906,269.6914,8273.0
2024-08-16 11:55:00,274.8,274.8,274.44,274.8,6252.0,269.7994,269.7994,269.4459,269.7994,6252.0
2024-08-16 12:00:00,274.51,274.78,274.51,274.59,1018.0,269.5146,269.7797,269.5146,269.5932,1018.0
2024-08-16 12:05:00,274.57,274.62,274.49,274.51,1045.0,269.5735,269.6226,269.495,269.5146,1045.0
2024-08-16 12:10:00,274.46,274.58,274.46,274.58,898.0,269.4655,269.5834,269.4655,269.5834,898.0
2024-08-16 12:15:00,274.68,274.69,274.68,274.69,376.0,269.6815,269.6914,269.6815,269.6914,376.0
2024-08-16 12:20:00,274.8,274.8,274.58,274.69,1321.0,269.7994,269.7994,269.5834,269.6914,1321.0
2024-08-16 12:25:00,274.69,274.69,274.52,274.63,5881.0,269.6914,269.6914,269.5244,269.6324,5881.0
2024-08-16 12:30:00,274.62,274.8,274.62,274.71,1599.0,269.6226,269.7994,269.6226,269.711,1599.0
2024-08-16 12:35:00,274.81,274.89,274.74,274.82,528.0,269.8092,269.8877,269.7404,269.819,528.0
2024-08-16 12:40:00,274.89,275.2,274.85,275.2,3369.0,269.8877,270.1921,269.8484,270.1921,3369.0
2024-08-16 12:45:00,275.13,275.4,275.03,275.4,14732.0,270.1233,270.3884,270.0252,270.3884,14732.0
2024-08-16 12:50:00,275.36,275.47,275.33,275.47,809.0,270.3492,270.4572,270.3197,270.4572,809.0
2024-08-16 12:55:00,275.61,275.91,275.51,275.68,4853.0,270.5946,270.8892,270.4964,270.6633,4853.0
2024-08-16 13:00:00,275.68,275.68,275.59,275.59,202.0,270.6633,270.6633,270.575,270.575,202.0
2024-08-16 13:05:00,275.84,275.84,275.52,275.52,911.0,270.8204,270.8204,270.5062,270.5062,911.0
2024-08-16 13:10:00,275.56,275.57,275.47,275.47,2032.0,270.5455,270.5553,270.4572,270.4572,2032.0
2024-08-16 13:15:00,275.47,275.65,275.46,275.65,1775.0,270.4572,270.6339,270.4473,270.6339,1775.0
2024-08-16 13:20:00,275.58,275.63,275.31,275.58,4292.0,270.5652,270.6142,270.3001,270.5652,4292.0
2024-08-16 13:25:00,275.46,275.57,275.43,275.43,1769.0,270.4473,270.5553,270.4179,270.4179,1769.0
2024-08-16 13:30:00,275.43,275.57,275.3,275.3,2115.0,270.4179,270.5553,270.2903,270.2903,2115.0
2024-08-16 13:35:00,275.36,275.64,275.34,275.51,1518.0,270.3492,270.6241,270.3295,270.4964,1518.0
2024-08-16 13:40:00,275.52,275.57,275.45,275.49,1266.0,270.5062,270.5553,270.4375,270.4768,1266.0
2024-08-16 13:45:00,275.64,275.71,275.53,275.61,2408.0,270.6241,270.6928,270.5161,270.5946,2408.0
2024-08-16 13:50:00,275.73,275.73,275.35,275.49,1162.0,270.7124,270.7124,270.3393,270.4768,1162.0
2024-08-16 13:55:00,275.62,275.83,275.48,275.68,1925.0,270.6044,270.8106,270.467,270.6633,1925.0
2024-08-16 14:00:00,275.7,275.7,275.45,275.45,816.0,270.683,270.683,270.4375,270.4375,816.0
2024-08-16 14:05:00,275.52,275.59,275.52,275.59,444.0,270.5062,270.575,270.5062,270.575,444.0
2024-08-16 14:10:00,275.55,275.66,275.43,275.56,2653.0,270.5357,270.6437,270.4179,270.5455,2653.0
2024-08-16 14:15:00,275.66,275.77,275.52,275.77,914.0,270.6437,270.7517,270.5062,270.7517,914.0
2024-08-16 14:20:00,275.74,275.83,275.53,275.53,2380.0,270.7222,270.8106,270.5161,270.5161,2380.0
2024-08-16 14:25:00,275.56,275.65,275.44,275.45,3821.0,270.5455,270.6339,270.4277,270.4375,3821.0
2024-08-16 14:30:00,275.43,275.65,275.43,275.61,1424.0,270.4179,270.6339,270.4179,270.5946,1424.0
2024-08-16 14:35:00,275.62,275.7,275.62,275.63,976.0,270.6044,270.683,270.6044,270.6142,976.0
2024-08-16 14:40:00,275.56,275.57,275.43,275.43,1442.0,270.5455,270.5553,270.4179,270.4179,1442.0
2024-08-16 14:45:00,275.43,275.52,275.43,275.44,1065.0,270.4179,270.5062,270.4179,270.4277,1065.0
2024-08-16 14:50:00,275.49,275.7,275.46,275.64,2404.0,270.4768,270.683,270.4473,270.6241,2404.0
2024-08-16 14:55:00,275.7,275.78,275.59,275.78,1030.0,270.683,270.7615,270.575,270.7615,1030.0
2024-08-16 15:00:00,275.79,275.79,275.64,275.69,2208.0,270.7713,270.7713,270.6241,270.6732,2208.0
2024-08-16 15:05:00,275.71,275.9,275.66,275.9,2475.0,270.6928,270.8793,270.6437,270.8793,2475.0
2024-08-16 15:10:00,275.81,275.91,275.67,275.7,5214.0,270.791,270.8892,270.6535,270.683,5214.0
2024-08-16 15:15:00,275.64,275.73,275.58,275.65,1757.0,270.6241,270.7124,270.5652,270.6339,1757.0
2024-08-16 15:20:00,275.61,275.62,275.11,275.36,12886.0,270.5946,270.6044,270.1037,270.3492,12886.0
2024-08-16 15:25:00,275.34,275.34,275.17,275.24,2615.0,270.3295,270.3295,270.1626,270.2313,2615.0
2024-08-16 15:30:00,275.17,275.52,275.15,275.51,2455.0,270.1626,270.5062,270.143,270.4964,2455.0
2024-08-16 15:35:00,275.5,275.86,275.44,275.75,4770.0,270.4866,270.8401,270.4277,270.7321,4770.0
2024-08-16 15:40:00,275.81,275.81,275.5,275.59,4415.0,270.791,270.791,270.4866,270.575,4415.0
2024-08-16 15:45:00,275.5,275.58,275.32,275.32,9409.0,270.4866,270.5652,270.3099,270.3099,9409.0
2024-08-16 15:50:00,275.28,275.68,275.28,275.37,12092.0,270.2706,270.6633,270.2706,270.359,12092.0
2024-08-16 15:55:00,275.31,276.1,275.31,276.04,44298.0,270.3001,271.0757,270.3001,271.0168,44298.0
2024-08-19 09:30:00,275.33,276.19,275.33,276.19,8830.0,270.3197,271.1641,270.3197,271.1641,8830.0
2024-08-19 09:35:00,276.5,277.38,276.5,276.71,2366.0,271.4684,272.3324,271.4684,271.6746,2366.0
2024-08-19 09:40:00,276.82,276.83,276.36,276.53,1603.0,271.7826,271.7924,271.331,271.4979,1603.0
2024-08-19 09:45:00,276.72,276.73,276.46,276.68,1199.0,271.6844,271.6942,271.4291,271.6451,1199.0
2024-08-19 09:50:00,276.68,276.68,276.22,276.22,1198.0,271.6451,271.6451,271.1935,271.1935,1198.0
2024-08-19 09:55:00,276.45,276.46,275.99,276.33,3077.0,271.4193,271.4291,270.9677,271.3015,3077.0
2024-08-19 10:00:00,276.1,276.31,276.02,276.31,775.0,271.0757,271.2819,270.9971,271.2819,775.0
2024-08-19 10:05:00,276.1,276.88,276.1,276.72,10053.0,271.0757,271.8415,271.0757,271.6844,10053.0
2024-08-19 10:10:00,276.89,276.89,276.61,276.63,2707.0,271.8513,271.8513,271.5764,271.596,2707.0
2024-08-19 10:15:00,276.43,276.52,276.29,276.32,1000.0,271.3997,271.4881,271.2622,271.2917,1000.0
2024-08-19 10:20:00,276.36,276.6,276.29,276.6,1771.0,271.331,271.5666,271.2622,271.5666,1771.0
2024-08-19 10:25:00,276.6,276.88,276.6,276.88,500.0,271.5666,271.8415,271.5666,271.8415,500.0
2024-08-19 10:30:00,276.81,276.98,276.67,276.94,1358.0,271.7728,271.9397,271.6353,271.9004,1358.0
2024-08-19 10:35:00,276.91,277.07,276.67,276.67,13133.0,271.871,272.028,271.6353,271.6353,13133.0
2024-08-19 10:40:00,276.61,276.9,276.28,276.28,6905.0,271.5764,271.8611,271.2524,271.2524,6905.0
2024-08-19 10:45:00,276.24,276.24,275.97,275.99,1352.0,271.2131,271.2131,270.9481,270.9677,1352.0
2024-08-19 10:50:00,276.05,276.2,276.01,276.02,1513.0,271.0266,271.1739,270.9873,270.9971,1513.0
2024-08-19 10:55:00,276.13,276.25,275.92,275.92,3144.0,271.1051,271.223,270.899,270.899,3144.0
2024-08-19 11:00:00,275.73,275.73,275.45,275.45,967.0,270.7124,270.7124,270.4375,270.4375,967.0
2024-08-19 11:05:00,275.45,275.48,275.31,275.32,3120.0,270.4375,270.467,270.3001,270.3099,3120.0
2024-08-19 11:10:00,275.32,275.32,274.89,275.0,4390.0,270.3099,270.3099,269.8877,269.9957,4390.0
2024-08-19 11:15:00,274.9,275.17,274.86,275.17,2746.0,269.8975,270.1626,269.8583,270.1626,2746.0
2024-08-19 11:20:00,275.07,275.07,274.68,274.7,1155.0,270.0644,270.0644,269.6815,269.7012,1155.0
2024-08-19 11:25:00,274.75,274.89,274.73,274.89,1126.0,269.7503,269.8877,269.7306,269.8877,1126.0
2024-08-19 11:30:00,274.8,274.8,274.7,274.78,400.0,269.7994,269.7994,269.7012,269.7797,400.0
2024-08-19 11:35:00,274.8,275.05,274.78,274.93,4089.0,269.7994,270.0448,269.7797,269.927,4089.0
2024-08-19 11:40:00,274.86,274.86,274.67,274.67,402.0,269.8583,269.8583,269.6717,269.6717,402.0
2024-08-19 11:45:00,274.59,274.72,274.57,274.71,599.0,269.5932,269.7208,269.5735,269.711,599.0
2024-08-19 11:50:00,274.76,275.01,274.71,274.95,2372.0,269.7601,270.0055,269.711,269.9466,2372.0
2024-08-19 11:55:00,274.87,274.9,274.61,274.61,2485.0,269.8681,269.8975,269.6128,269.6128,2485.0
2024-08-19 12:00:00,274.71,274.78,274.61,274.61,2534.0,269.711,269.7797,269.6128,269.6128,2534.0
2024-08-19 12:05:00,274.47,274.6,274.47,274.6,418.0,269.4754,269.603,269.4754,269.603,418.0
2024-08-19 12:10:00,274.68,274.68,274.44,274.52,3680.0,269.6815,269.6815,269.4459,269.5244,3680.0
2024-08-19 12:15:00,274.57,274.58,274.28,274.28,1207.0,269.5735,269.5834,269.2888,269.2888,1207.0
2024-08-19 12:20:00,274.13,274.24,274.11,274.11,761.0,269.1415,269.2495,269.1219,269.1219,761.0
2024-08-19 12:25:00,274.17,274.52,274.17,274.36,4423.0,269.1808,269.5244,269.1808,269.3674,4423.0
2024-08-19 12:30:00,274.25,274.38,274.24,274.38,900.0,269.2594,269.387,269.2495,269.387,900.0
2024-08-19 12:35:00,274.27,274.3,274.24,274.24,400.0,269.279,269.3084,269.2495,269.2495,400.0
2024-08-19 12:40:00,274.21,274.32,274.2,274.31,600.0,269.2201,269.3281,269.2103,269.3183,600.0
2024-08-19 12:45:00,274.28,274.28,274.21,274.22,500.0,269.2888,269.2888,269.2201,269.2299,500.0
2024-08-19 12:50:00,274.24,274.37,274.21,274.23,4915.0,269.2495,269.3772,269.2201,269.2397,4915.0
2024-08-19 12:55:00,274.2,274.52,274.2,274.39,3672.0,269.2103,269.5244,269.2103,269.3968,3672.0
2024-08-19 13:00:00,274.15,274.39,274.01,274.39,4855.0,269.1612,269.3968,269.0237,269.3968,4855.0
2024-08-19 13:05:00,274.41,274.61,274.41,274.45,3584.0,269.4164,269.6128,269.4164,269.4557,3584.0
2024-08-19 13:10:00,274.43,274.55,274.43,274.55,650.0,269.4361,269.5539,269.4361,269.5539,650.0
2024-08-19 13:15:00,274.39,274.55,274.39,274.55,600.0,269.3968,269.5539,269.3968,269.5539,600.0
2024-08-19 13:20:00,274.55,274.55,274.39,274.52,1150.0,269.5539,269.5539,269.3968,269.5244,1150.0
2024-08-19 13:25:00,274.37,274.47,274.32,274.34,956.0,269.3772,269.4754,269.3281,269.3477,956.0
2024-08-19 13:30:00,274.38,274.42,274.24,274.29,1605.0,269.387,269.4263,269.2495,269.2986,1605.0
2024-08-19 13:35:00,274.28,274.53,274.28,274.41,4273.0,269.2888,269.5343,269.2888,269.4164,4273.0
2024-08-19 13:40:00,274.41,274.52,274.39,274.39,2796.0,269.4164,269.5244,269.3968,269.3968,2796.0
2024-08-19 13:45:00,274.35,274.38,274.33,274.34,696.0,269.3575,269.387,269.3379,269.3477,696.0
2024-08-19 13:50:00,274.33,274.49,274.28,274.41,839.0,269.3379,269.495,269.2888,269.4164,839.0
2024-08-19 13:55:00,274.31,274.36,274.31,274.36,276.0,269.3183,269.3674,269.3183,269.3674,276.0
2024-08-19 14:00:00,274.32,274.48,274.31,274.4,998.0,269.3281,269.4852,269.3183,269.4066,998.0
2024-08-19 14:05:00,274.31,274.36,274.19,274.19,1832.0,269.3183,269.3674,269.2005,269.2005,1832.0
2024-08-19 14:10:00,274.2,274.2,274.03,274.08,508.0,269.2103,269.2103,269.0434,269.0925,508.0
2024-08-19 14:15:00,274.14,274.21,274.09,274.09,516.0,269.1514,269.2201,269.1023,269.1023,516.0
2024-08-19 14:20:00,274.21,274.36,274.21,274.35,734.0,269.2201,269.3674,269.2201,269.3575,734.0
2024-08-19 14:25:00,274.21,274.21,274.07,274.1,720.0,269.2201,269.2201,269.0826,269.1121,720.0
2024-08-19 14:30:00,274.12,274.24,274.07,274.19,1500.0,269.1317,269.2495,269.0826,269.2005,1500.0
2024-08-19 14:35:00,274.15,274.27,273.82,273.82,6315.0,269.1612,269.279,268.8372,268.8372,6315.0
2024-08-19 14:40:00,273.91,274.06,273.91,274.0,1955.0,268.9255,269.0728,268.9255,269.0139,1955.0
2024-08-19 14:45:00,274.0,274.02,273.97,274.0,900.0,269.0139,269.0335,268.9845,269.0139,900.0
2024-08-19 14:50:00,273.89,274.01,273.89,274.0,1030.0,268.9059,269.0237,268.9059,269.0139,1030.0
2024-08-19 14:55:00,274.06,274.11,274.02,274.02,2763.0,269.0728,269.1219,269.0335,269.0335,2763.0
2024-08-19 15:00:00,273.91,274.05,273.88,273.91,3047.0,268.9255,269.063,268.8961,268.9255,3047.0
2024-08-19 15:05:00,273.82,274.12,273.72,274.04,7489.0,268.8372,269.1317,268.739,269.0532,7489.0
2024-08-19 15:10:00,274.04,274.1,273.94,274.0,5795.0,269.0532,269.1121,268.955,269.0139,5795.0
2024-08-19 15:15:00,273.97,274.1,273.94,274.06,2629.0,268.9845,269.1121,268.955,269.0728,2629.0
2024-08-19 15:20:00,274.06,274.3,274.05,274.3,2022.0,269.0728,269.3084,269.063,269.3084,2022.0
2024-08-19 15:25:00,274.27,274.49,274.24,274.38,3167.0,269.279,269.495,269.2495,269.387,3167.0
2024-08-19 15:30:00,274.45,274.45,274.18,274.18,3720.0,269.4557,269.4557,269.1906,269.1906,3720.0
2024-08-19 15:35:00,274.15,274.29,274.15,274.25,1628.0,269.1612,269.2986,269.1612,269.2594,1628.0
2024-08-19 15:40:00,274.25,274.54,274.17,274.54,5099.0,269.2594,269.5441,269.1808,269.5441,5099.0
2024-08-19 15:45:00,274.55,274.76,274.46,274.56,3653.0,269.5539,269.7601,269.4655,269.5637,3653.0
2024-08-19 15:50:00,274.7,274.75,274.13,274.45,14093.0,269.7012,269.7503,269.1415,269.4557,14093.0
2024-08-19 15:55:00,274.35,274.72,274.11,274.15,36090.0,269.3575,269.7208,269.1219,269.1612,36090.0
2024-08-20 09:30:00,273.27,274.44,273.27,274.03,24942.0,268.2972,269.4459,268.2972,269.0434,24942.0
2024-08-20 09:35:00,274.04,274.22,273.68,274.12,9752.0,269.0532,269.2299,268.6997,269.1317,9752.0
2024-08-20 09:40:00,274.13,274.46,273.79,274.2,2519.0,269.1415,269.4655,268.8077,269.2103,2519.0
2024-08-20 09:45:00,274.15,274.48,274.1,274.34,7719.0,269.1612,269.4852,269.1121,269.3477,7719.0
2024-08-20 09:50:00,274.39,274.84,274.25,274.5,3056.0,269.3968,269.8386,269.2594,269.5048,3056.0
2024-08-20 09:55:00,274.69,274.69,274.31,274.31,1547.0,269.6914,269.6914,269.3183,269.3183,1547.0
2024-08-20 10:00:00,274.5,275.2,274.5,275.19,1857.0,269.5048,270.1921,269.5048,270.1823,1857.0
2024-08-20 10:05:00,275.09,275.4,274.77,274.86,2926.0,270.0841,270.3884,269.7699,269.8583,2926.0
2024-08-20 10:10:00,274.88,274.88,274.65,274.75,829.0,269.8779,269.8779,269.6521,269.7503,829.0
2024-08-20 10:15:00,274.68,274.73,274.5,274.5,300.0,269.6815,269.7306,269.5048,269.5048,300.0
2024-08-20 10:20:00,274.61,274.61,274.22,274.4,3044.0,269.6128,269.6128,269.2299,269.4066,3044.0
2024-08-20 10:25:00,274.4,274.55,274.39,274.55,1553.0,269.4066,269.5539,269.3968,269.5539,1553.0
2024-08-20 10:30:00,274.38,274.71,274.31,274.55,3402.0,269.387,269.711,269.3183,269.5539,3402.0
2024-08-20 10:35:00,274.8,275.05,274.53,274.92,1958.0,269.7994,270.0448,269.5343,269.9172,1958.0
2024-08-20 10:40:00,274.9,274.99,274.68,274.68,1198.0,269.8975,269.9859,269.6815,269.6815,1198.0
2024-08-20 10:45:00,274.72,274.78,274.71,274.78,300.0,269.7208,269.7797,269.711,269.7797,300.0
2024-08-20 10:50:00,274.77,274.87,274.7,274.78,960.0,269.7699,269.8681,269.7012,269.7797,960.0
2024-08-20 10:55:00,274.57,274.71,274.44,274.44,800.0,269.5735,269.711,269.4459,269.4459,800.0
2024-08-20 11:00:00,274.37,274.37,274.23,274.36,1001.0,269.3772,269.3772,269.2397,269.3674,1001.0
2024-08-20 11:05:00,274.11,274.32,273.95,273.96,500.0,269.1219,269.3281,268.9648,268.9746,500.0
2024-08-20 11:10:00,273.94,274.01,273.78,274.0,977.0,268.955,269.0237,268.7979,269.0139,977.0
2024-08-20 11:15:00,273.71,273.83,273.15,273.3,1071.0,268.7292,268.847,268.1794,268.3266,1071.0
2024-08-20 11:20:00,273.4,273.52,273.07,273.07,3316.0,268.4248,268.5426,268.1008,268.1008,3316.0
2024-08-20 11:25:00,273.04,273.04,272.83,272.83,1046.0,268.0714,268.0714,267.8652,267.8652,1046.0
2024-08-20 11:30:00,272.76,272.78,272.51,272.52,800.0,267.7965,267.8161,267.551,267.5608,800.0
2024-08-20 11:35:00,272.63,272.81,272.63,272.81,1463.0,267.6688,267.8456,267.6688,267.8456,1463.0
2024-08-20 11:40:00,272.81,272.81,272.65,272.65,702.0,267.8456,267.8456,267.6885,267.6885,702.0
2024-08-20 11:45:00,272.52,272.58,272.32,272.46,2427.0,267.5608,267.6197,267.3645,267.5019,2427.0
2024-08-20 11:50:00,272.55,272.71,272.45,272.71,1992.0,267.5903,267.7474,267.4921,267.7474,1992.0
2024-08-20 11:55:00,272.71,272.97,272.7,272.91,1609.0,267.7474,268.0027,267.7376,267.9437,1609.0
2024-08-20 12:00:00,273.06,273.06,272.82,272.85,655.0,268.091,268.091,267.8554,267.8848,655.0
2024-08-20 12:05:00,273.01,273.1,273.01,273.1,543.0,268.0419,268.1303,268.0419,268.1303,543.0
2024-08-20 12:10:00,273.26,273.26,273.08,273.1,1192.0,268.2874,268.2874,268.1106,268.1303,1192.0
2024-08-20 12:15:00,273.08,273.08,273.02,273.02,500.0,268.1106,268.1106,268.0517,268.0517,500.0
2024-08-20 12:20:00,273.0,273.19,273.0,273.19,203.0,268.0321,268.2186,268.0321,268.2186,203.0
2024-08-20 12:25:00,273.12,273.65,273.11,273.64,2556.0,268.1499,268.6703,268.1401,268.6605,2556.0
2024-08-20 12:30:00,273.56,273.87,273.56,273.77,1574.0,268.5819,268.8863,268.5819,268.7881,1574.0
2024-08-20 12:35:00,273.81,274.13,273.67,274.12,723.0,268.8274,269.1415,268.6899,269.1317,723.0
2024-08-20 12:40:00,274.16,274.32,273.99,274.1,3693.0,269.171,269.3281,269.0041,269.1121,3693.0
2024-08-20 12:45:00,274.09,274.31,273.95,274.18,2938.0,269.1023,269.3183,268.9648,269.1906,2938.0
2024-08-20 12:50:00,274.21,274.23,274.05,274.05,1224.0,269.2201,269.2397,269.063,269.063,1224.0
2024-08-20 12:55:00,273.98,274.09,273.93,273.98,1363.0,268.9943,269.1023,268.9452,268.9943,1363.0
2024-08-20 13:00:00,273.83,274.0,273.76,274.0,850.0,268.847,269.0139,268.7783,269.0139,850.0
2024-08-20 13:05:00,273.87,273.94,273.75,273.87,400.0,268.8863,268.955,268.7685,268.8863,400.0
2024-08-20 13:10:00,273.91,273.91,273.84,273.88,633.0,268.9255,268.9255,268.8568,268.8961,633.0
2024-08-20 13:15:00,273.78,273.84,273.72,273.84,300.0,268.7979,268.8568,268.739,268.8568,300.0
2024-08-20 13:20:00,273.85,273.85,273.69,273.73,802.0,268.8666,268.8666,268.7095,268.7488,802.0
2024-08-20 13:25:00,273.74,273.74,273.65,273.69,1289.0,268.7586,268.7586,268.6703,268.7095,1289.0
2024-08-20 13:30:00,273.71,273.84,273.45,273.53,2534.0,268.7292,268.8568,268.4739,268.5525,2534.0
2024-08-20 13:35:00,273.4,273.4,273.19,273.19,1282.0,268.4248,268.4248,268.2186,268.2186,1282.0
2024-08-20 13:40:00,273.32,273.33,273.18,273.32,631.0,268.3463,268.3561,268.2088,268.3463,631.0
2024-08-20 13:45:00,273.25,273.25,273.11,273.24,1229.0,268.2776,268.2776,268.1401,268.2677,1229.0
2024-08-20 13:50:00,273.25,273.3,273.25,273.3,394.0,268.2776,268.3266,268.2776,268.3266,394.0
2024-08-20 13:55:00,273.24,273.24,273.0,273.0,600.0,268.2677,268.2677,268.0321,268.0321,600.0
2024-08-20 14:00:00,272.99,273.18,272.96,272.96,567.0,268.0223,268.2088,267.9928,267.9928,567.0
2024-08-20 14:05:00,273.02,273.2,272.96,273.17,3673.0,268.0517,268.2285,267.9928,268.199,3673.0
2024-08-20 14:10:00,273.18,273.25,273.1,273.1,1650.0,268.2088,268.2776,268.1303,268.1303,1650.0
2024-08-20 14:15:00,273.05,273.2,273.05,273.2,412.0,268.0812,268.2285,268.0812,268.2285,412.0
2024-08-20 14:20:00,273.07,273.31,273.07,273.26,658.0,268.1008,268.3365,268.1008,268.2874,658.0
2024-08-20 14:25:00,273.26,273.36,273.18,273.33,4867.0,268.2874,268.3856,268.2088,268.3561,4867.0
2024-08-20 14:30:00,273.19,273.29,273.05,273.29,600.0,268.2186,268.3168,268.0812,268.3168,600.0
2024-08-20 14:35:00,273.13,273.13,273.01,273.01,504.0,268.1597,268.1597,268.0419,268.0419,504.0
2024-08-20 14:40:00,273.1,273.1,272.94,272.94,935.0,268.1303,268.1303,267.9732,267.9732,935.0
2024-08-20 14:45:00,272.94,273.19,272.94,273.05,600.0,267.9732,268.2186,267.9732,268.0812,600.0
2024-08-20 14:50:00,273.21,273.21,273.06,273.19,1253.0,268.2383,268.2383,268.091,268.2186,1253.0
2024-08-20 14:55:00,273.05,273.05,273.01,273.01,404.0,268.0812,268.0812,268.0419,268.0419,404.0
2024-08-20 15:00:00,273.0,273.08,272.99,273.07,201.0,268.0321,268.1106,268.0223,268.1008,201.0
2024-08-20 15:05:00,273.07,273.16,273.03,273.09,1630.0,268.1008,268.1892,268.0616,268.1205,1630.0
2024-08-20 15:10:00,273.11,273.17,272.9,272.9,1283.0,268.1401,268.199,267.9339,267.9339,1283.0
2024-08-20 15:15:00,272.86,272.87,272.77,272.82,1041.0,267.8947,267.9045,267.8063,267.8554,1041.0
2024-08-20 15:20:00,272.82,272.91,272.74,272.84,1193.0,267.8554,267.9437,267.7768,267.875,1193.0
2024-08-20 15:25:00,272.79,272.85,272.56,272.63,4593.0,267.8259,267.8848,267.6001,267.6688,4593.0
2024-08-20 15:30:00,272.59,272.59,272.41,272.49,4551.0,267.6296,267.6296,267.4528,267.5314,4551.0
2024-08-20 15:35:00,272.47,272.68,272.38,272.46,11505.0,267.5118,267.7179,267.4234,267.5019,11505.0
2024-08-20 15:40:00,272.36,272.66,272.36,272.39,5929.0,267.4038,267.6983,267.4038,267.4332,5929.0
2024-08-20 15:45:00,272.53,272.53,272.23,272.25,5348.0,267.5707,267.5707,267.2761,267.2958,5348.0
2024-08-20 15:50:00,272.42,273.05,272.12,272.99,22110.0,267.4627,268.0812,267.1681,268.0223,22110.0
2024-08-20 15:55:00,273.04,273.48,272.95,273.45,41606.0,268.0714,268.5034,267.983,268.4739,41606.0
2024-08-21 09:30:00,273.05,274.46,271.87,273.74,11807.0,268.0812,269.4655,266.9227,268.7586,11807.0
2024-08-21 09:35:00,272.99,274.43,272.99,274.28,3267.0,268.0223,269.4361,268.0223,269.2888,3267.0
2024-08-21 09:40:00,274.44,274.91,274.17,274.91,1488.0,269.4459,269.9073,269.1808,269.9073,1488.0
2024-08-21 09:45:00,274.3,274.3,273.74,273.82,1792.0,269.3084,269.3084,268.7586,268.8372,1792.0
2024-08-21 09:50:00,274.36,274.98,274.04,274.04,1464.0,269.3674,269.9761,269.0532,269.0532,1464.0
2024-08-21 09:55:00,273.95,274.99,273.95,274.66,3856.0,268.9648,269.9859,268.9648,269.6619,3856.0
2024-08-21 10:00:00,274.9,275.12,274.64,274.78,3768.0,269.8975,270.1135,269.6423,269.7797,3768.0
2024-08-21 10:05:00,274.86,275.32,274.68,274.75,2679.0,269.8583,270.3099,269.6815,269.7503,2679.0
2024-08-21 10:10:00,274.48,274.79,274.23,274.51,2052.0,269.4852,269.7895,269.2397,269.5146,2052.0
2024-08-21 10:15:00,274.6,275.05,274.6,275.05,614.0,269.603,270.0448,269.603,270.0448,614.0
2024-08-21 10:20:00,274.83,275.58,274.83,275.57,3940.0,269.8288,270.5652,269.8288,270.5553,3940.0
2024-08-21 10:25:00,275.53,275.62,275.53,275.61,220.0,270.5161,270.6044,270.5161,270.5946,220.0
2024-08-21 10:30:00,275.72,275.9,275.58,275.82,2075.0,270.7026,270.8793,270.5652,270.8008,2075.0
2024-08-21 10:35:00,275.69,275.95,275.68,275.81,1938.0,270.6732,270.9284,270.6633,270.791,1938.0
2024-08-21 10:40:00,275.85,275.88,275.68,275.75,3636.0,270.8302,270.8597,270.6633,270.7321,3636.0
2024-08-21 10:45:00,275.93,275.94,275.11,275.12,805.0,270.9088,270.9186,270.1037,270.1135,805.0
2024-08-21 10:50:00,275.19,275.47,275.13,275.19,2222.0,270.1823,270.4572,270.1233,270.1823,2222.0
2024-08-21 10:55:00,275.25,275.25,275.06,275.07,700.0,270.2412,270.2412,270.0546,270.0644,700.0
2024-08-21 11:00:00,275.14,275.14,274.87,274.96,722.0,270.1332,270.1332,269.8681,269.9564,722.0
2024-08-21 11:05:00,274.83,275.05,274.82,274.9,2520.0,269.8288,270.0448,269.819,269.8975,2520.0
2024-08-21 11:10:00,274.86,275.33,274.86,275.16,2465.0,269.8583,270.3197,269.8583,270.1528,2465.0
2024-08-21 11:15:00,275.47,275.47,275.47,275.47,289.0,270.4572,270.4572,270.4572,270.4572,289.0
2024-08-21 11:20:00,275.31,275.63,275.31,275.47,2336.0,270.3001,270.6142,270.3001,270.4572,2336.0
2024-08-21 11:25:00,275.71,276.55,275.65,276.55,3092.0,270.6928,271.5175,270.6339,271.5175,3092.0
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 11:35:00,275.97,275.97,275.97,275.97,0.0,270.9481,270.9481,270.9481,270.9481,0.0
2024-08-21 11:40:00,275.88,275.88,275.88,275.88,123.0,270.8597,270.8597,270.8597,270.8597,123.0
2024-08-21 11:45:00,276.0,276.0,275.51,275.51,4894.0,270.9775,270.9775,270.4964,270.4964,4894.0
2024-08-21 11:50:00,275.62,275.8,275.37,275.62,3360.0,270.6044,270.7812,270.359,270.6044,3360.0
2024-08-21 11:55:00,275.64,275.64,275.26,275.26,2083.0,270.6241,270.6241,270.251,270.251,2083.0
2024-08-21 12:00:00,275.05,275.16,275.05,275.16,410.0,270.0448,270.1528,270.0448,270.1528,410.0
2024-08-21 12:05:00,275.16,275.2,275.16,275.2,716.0,270.1528,270.1921,270.1528,270.1921,716.0
2024-08-21 12:10:00,275.11,275.11,275.09,275.1,892.0,270.1037,270.1037,270.0841,270.0939,892.0
2024-08-21 12:15:00,275.05,275.14,274.96,275.11,1283.0,270.0448,270.1332,269.9564,270.1037,1283.0
2024-08-21 12:20:00,275.07,275.07,275.03,275.04,336.0,270.0644,270.0644,270.0252,270.035,336.0
2024-08-21 12:25:00,275.01,275.03,274.99,275.03,509.0,270.0055,270.0252,269.9859,270.0252,509.0
2024-08-21 12:30:00,275.11,275.21,275.11,275.2,753.0,270.1037,270.2019,270.1037,270.1921,753.0
2024-08-21 12:35:00,275.29,275.31,275.29,275.31,590.0,270.2804,270.3001,270.2804,270.3001,590.0
2024-08-21 12:40:00,275.31,275.31,275.31,275.31,0.0,270.3001,270.3001,270.3001,270.3001,0.0
2024-08-21 12:45:00,275.25,275.26,274.68,274.69,6884.0,270.2412,270.251,269.6815,269.6914,6884.0
2024-08-21 12:50:00,274.69,274.77,274.68,274.71,745.0,269.6914,269.7699,269.6815,269.711,745.0
2024-08-21 12:55:00,274.76,274.76,274.48,274.59,3145.0,269.7601,269.7601,269.4852,269.5932,3145.0
2024-08-21 13:00:00,274.64,274.66,274.59,274.65,500.0,269.6423,269.6619,269.5932,269.6521,500.0
2024-08-21 13:05:00,274.6,274.6,274.37,274.39,2733.0,269.603,269.603,269.3772,269.3968,2733.0
2024-08-21 13:10:00,274.47,274.55,274.44,274.55,1115.0,269.4754,269.5539,269.4459,269.5539,1115.0
2024-08-21 13:15:00,274.51,274.53,274.49,274.5,1818.0,269.5146,269.5343,269.495,269.5048,1818.0
2024-08-21 13:20:00,274.54,274.54,274.31,274.31,1422.0,269.5441,269.5441,269.3183,269.3183,1422.0
2024-08-21 13:25:00,274.28,274.52,274.28,274.52,1095.0,269.2888,269.5244,269.2888,269.5244,1095.0
2024-08-21 13:30:00,274.5,274.64,274.5,274.64,200.0,269.5048,269.6423,269.5048,269.6423,200.0
2024-08-21 13:35:00,274.91,274.95,274.71,274.95,4648.0,269.9073,269.9466,269.711,269.9466,4648.0
2024-08-21 13:40:00,274.82,274.82,274.6,274.63,1431.0,269.819,269.819,269.603,269.6324,1431.0
2024-08-21 13:45:00,274.8,274.81,274.65,274.75,1913.0,269.7994,269.8092,269.6521,269.7503,1913.0
2024-08-21 13:50:00,274.81,274.82,274.69,274.81,1172.0,269.8092,269.819,269.6914,269.8092,1172.0
2024-08-21 13:55:00,274.79,274.95,274.79,274.87,340.0,269.7895,269.9466,269.7895,269.8681,340.0
2024-08-21 14:00:00,274.99,275.03,274.8,274.81,1829.0,269.9859,270.0252,269.7994,269.8092,1829.0
2024-08-21 14:05:00,274.84,274.89,274.84,274.88,3119.0,269.8386,269.8877,269.8386,269.8779,3119.0
2024-08-21 14:10:00,274.92,274.92,274.75,274.75,623.0,269.9172,269.9172,269.7503,269.7503,623.0
2024-08-21 14:15:00,274.9,274.91,274.72,274.75,600.0,269.8975,269.9073,269.7208,269.7503,600.0
2024-08-21 14:20:00,274.92,274.92,274.67,274.67,1760.0,269.9172,269.9172,269.6717,269.6717,1760.0
2024-08-21 14:25:00,274.79,274.84,274.77,274.84,3523.0,269.7895,269.8386,269.7699,269.8386,3523.0
2024-08-21 14:30:00,274.91,275.13,274.91,275.11,2022.0,269.9073,270.1233,269.9073,270.1037,2022.0
2024-08-21 14:35:00,274.89,274.89,274.71,274.82,2303.0,269.8877,269.8877,269.711,269.819,2303.0
2024-08-21 14:40:00,274.96,274.96,274.96,274.96,100.0,269.9564,269.9564,269.9564,269.9564,100.0
2024-08-21 14:45:00,274.84,275.04,274.83,275.04,1425.0,269.8386,270.035,269.8288,270.035,1425.0
2024-08-21 14:50:00,275.0,275.02,274.82,274.82,740.0,269.9957,270.0153,269.819,269.819,740.0
2024-08-21 14:55:00,274.84,274.84,274.84,274.84,100.0,269.8386,269.8386,269.8386,269.8386,100.0
2024-08-21 15:00:00,274.92,274.92,274.67,274.67,2738.0,269.9172,269.9172,269.6717,269.6717,2738.0
2024-08-21 15:05:00,274.73,274.88,274.69,274.85,7499.0,269.7306,269.8779,269.6914,269.8484,7499.0
2024-08-21 15:10:00,274.98,274.98,274.96,274.96,603.0,269.9761,269.9761,269.9564,269.9564,603.0
2024-08-21 15:15:00,274.88,274.97,274.86,274.9,800.0,269.8779,269.9663,269.8583,269.8975,800.0
2024-08-21 15:20:00,274.85,274.91,274.72,274.85,4057.0,269.8484,269.9073,269.7208,269.8484,4057.0
2024-08-21 15:25:00,274.81,274.99,274.81,274.99,1709.0,269.8092,269.9859,269.8092,269.9859,1709.0
2024-08-21 15:30:00,274.89,274.99,274.88,274.99,4020.0,269.8877,269.9859,269.8779,269.9859,4020.0
2024-08-21 15:35:00,275.0,275.17,274.99,275.12,4313.0,269.9957,270.1626,269.9859,270.1135,4313.0
2024-08-21 15:40:00,275.16,275.16,275.01,275.1,4403.0,270.1528,270.1528,270.0055,270.0939,4403.0
2024-08-21 15:45:00,275.09,275.26,275.07,275.19,7284.0,270.0841,270.251,270.0644,270.1823,7284.0
2024-08-21 15:50:00,275.26,275.53,275.08,275.47,13780.0,270.251,270.5161,270.0743,270.4572,13780.0
2024-08-21 15:55:00,275.53,275.86,275.27,275.86,75300.0,270.5161,270.8401,270.2608,270.8401,75300.0
2024-08-22 09:30:00,275.71,276.04,275.52,275.52,12313.0,270.6928,271.0168,270.5062,270.5062,12313.0
2024-08-22 09:35:00,275.58,276.04,275.32,275.7,2988.0,270.5652,271.0168,270.3099,270.683,2988.0
2024-08-22 09:40:00,275.63,275.89,275.62,275.72,747.0,270.6142,270.8695,270.6044,270.7026,747.0
2024-08-22 09:45:00,275.45,275.66,275.0,275.04,1437.0,270.4375,270.6437,269.9957,270.035,1437.0
2024-08-22 09:50:00,275.5,275.5,274.47,274.47,2370.0,270.4866,270.4866,269.4754,269.4754,2370.0
2024-08-22 09:55:00,274.82,274.83,274.47,274.8,4002.0,269.819,269.8288,269.4754,269.7994,4002.0
2024-08-22 10:00:00,274.63,274.8,274.34,274.8,4784.0,269.6324,269.7994,269.3477,269.7994,4784.0
2024-08-22 10:05:00,274.47,274.55,274.41,274.47,893.0,269.4754,269.5539,269.4164,269.4754,893.0
2024-08-22 10:10:00,274.4,274.45,274.18,274.18,1516.0,269.4066,269.4557,269.1906,269.1906,1516.0
2024-08-22 10:15:00,274.17,274.34,274.13,274.28,1315.0,269.1808,269.3477,269.1415,269.2888,1315.0
2024-08-22 10:20:00,274.27,274.33,273.73,273.74,2871.0,269.279,269.3379,268.7488,268.7586,2871.0
2024-08-22 10:25:00,273.96,274.19,273.83,273.98,1130.0,268.9746,269.2005,268.847,268.9943,1130.0
2024-08-22 10:30:00,274.29,274.29,273.7,273.7,1035.0,269.2986,269.2986,268.7194,268.7194,1035.0
2024-08-22 10:35:00,273.91,274.29,273.9,273.94,2139.0,268.9255,269.2986,268.9157,268.955,2139.0
2024-08-22 10:40:00,273.96,274.04,273.96,273.96,389.0,268.9746,269.0532,268.9746,268.9746,389.0
2024-08-22 10:45:00,273.98,274.01,273.97,274.0,900.0,268.9943,269.0237,268.9845,269.0139,900.0
2024-08-22 10:50:00,273.94,274.02,273.83,273.99,2264.0,268.955,269.0335,268.847,269.0041,2264.0
2024-08-22 10:55:00,274.0,274.0,273.68,273.93,2190.0,269.0139,269.0139,268.6997,268.9452,2190.0
2024-08-22 11:00:00,274.03,274.03,273.82,273.84,1280.0,269.0434,269.0434,268.8372,268.8568,1280.0
2024-08-22 11:05:00,273.75,273.75,273.66,273.69,1300.0,268.7685,268.7685,268.6801,268.7095,1300.0
2024-08-22 11:10:00,273.7,273.88,273.34,273.67,5983.0,268.7194,268.8961,268.3659,268.6899,5983.0
2024-08-22 11:15:00,273.66,273.86,273.44,273.44,825.0,268.6801,268.8765,268.4641,268.4641,825.0
2024-08-22 11:20:00,273.45,273.66,273.42,273.6,6272.0,268.4739,268.6801,268.4445,268.6212,6272.0
2024-08-22 11:25:00,273.46,274.04,273.39,273.66,9344.0,268.4837,269.0532,268.415,268.6801,9344.0
2024-08-22 11:30:00,274.04,274.04,273.91,273.92,400.0,269.0532,269.0532,268.9255,268.9354,400.0
2024-08-22 11:35:00,274.04,274.11,273.89,274.1,3787.0,269.0532,269.1219,268.9059,269.1121,3787.0
2024-08-22 11:40:00,274.33,274.35,274.14,274.14,507.0,269.3379,269.3575,269.1514,269.1514,507.0
2024-08-22 11:45:00,274.29,274.29,273.98,274.04,1223.0,269.2986,269.2986,268.9943,269.0532,1223.0
2024-08-22 11:50:00,274.08,274.29,274.08,274.29,5667.0,269.0925,269.2986,269.0925,269.2986,5667.0
2024-08-22 11:55:00,274.19,274.51,274.17,274.51,2264.0,269.2005,269.5146,269.1808,269.5146,2264.0
2024-08-22 12:00:00,274.42,274.57,274.4,274.57,3832.0,269.4263,269.5735,269.4066,269.5735,3832.0
2024-08-22 12:05:00,274.52,274.59,274.5,274.59,935.0,269.5244,269.5932,269.5048,269.5932,935.0
2024-08-22 12:10:00,274.68,274.88,274.48,274.61,1570.0,269.6815,269.8779,269.4852,269.6128,1570.0
2024-08-22 12:15:00,274.49,274.65,274.49,274.65,560.0,269.495,269.6521,269.495,269.6521,560.0
2024-08-22 12:20:00,274.74,274.89,274.68,274.68,1559.0,269.7404,269.8877,269.6815,269.6815,1559.0
2024-08-22 12:25:00,274.82,274.83,274.72,274.72,500.0,269.819,269.8288,269.7208,269.7208,500.0
2024-08-22 12:30:00,274.79,274.96,274.78,274.96,3209.0,269.7895,269.9564,269.7797,269.9564,3209.0
2024-08-22 12:35:00,275.09,275.09,274.97,275.08,350.0,270.0841,270.0841,269.9663,270.0743,350.0
2024-08-22 12:40:00,275.0,275.01,274.92,275.0,681.0,269.9957,270.0055,269.9172,269.9957,681.0
2024-08-22 12:45:00,274.99,275.3,274.99,275.22,3826.0,269.9859,270.2903,269.9859,270.2117,3826.0
2024-08-22 12:50:00,275.33,275.33,274.51,274.58,2777.0,270.3197,270.3197,269.5146,269.5834,2777.0
2024-08-22 12:55:00,274.55,274.57,274.28,274.28,1400.0,269.5539,269.5735,269.2888,269.2888,1400.0
2024-08-22 13:00:00,274.33,274.55,274.1,274.18,1061.0,269.3379,269.5539,269.1121,269.1906,1061.0
2024-08-22 13:05:00,274.15,274.15,274.14,274.15,677.0,269.1612,269.1612,269.1514,269.1612,677.0
2024-08-22 13:10:00,274.23,274.45,274.23,274.24,2915.0,269.2397,269.4557,269.2397,269.2495,2915.0
2024-08-22 13:15:00,274.24,274.45,274.23,274.45,720.0,269.2495,269.4557,269.2397,269.4557,720.0
2024-08-22 13:20:00,274.25,274.41,274.25,274.41,600.0,269.2594,269.4164,269.2594,269.4164,600.0
2024-08-22 13:25:00,274.31,274.41,274.14,274.25,2314.0,269.3183,269.4164,269.1514,269.2594,2314.0
2024-08-22 13:30:00,274.22,274.22,273.85,274.04,1380.0,269.2299,269.2299,268.8666,269.0532,1380.0
2024-08-22 13:35:00,274.03,274.22,273.99,274.17,1075.0,269.0434,269.2299,269.0041,269.1808,1075.0
2024-08-22 13:40:00,274.16,274.22,274.03,274.22,1078.0,269.171,269.2299,269.0434,269.2299,1078.0
2024-08-22 13:45:00,274.03,274.12,273.93,273.93,1662.0,269.0434,269.1317,268.9452,268.9452,1662.0
2024-08-22 13:50:00,273.98,274.06,273.84,273.94,836.0,268.9943,269.0728,268.8568,268.955,836.0
2024-08-22 13:55:00,273.95,273.95,273.55,273.55,1700.0,268.9648,268.9648,268.5721,268.5721,1700.0
2024-08-22 14:00:00,273.5,273.54,273.46,273.54,728.0,268.523,268.5623,268.4837,268.5623,728.0
2024-08-22 14:05:00,273.54,273.87,273.53,273.82,3802.0,268.5623,268.8863,268.5525,268.8372,3802.0
2024-08-22 14:10:00,274.07,274.07,273.68,273.9,2189.0,269.0826,269.0826,268.6997,268.9157,2189.0
2024-08-22 14:15:00,274.03,274.23,274.03,274.23,1878.0,269.0434,269.2397,269.0434,269.2397,1878.0
2024-08-22 14:20:00,274.31,274.31,274.05,274.05,792.0,269.3183,269.3183,269.063,269.063,792.0
2024-08-22 14:25:00,273.98,274.13,273.97,274.12,1302.0,268.9943,269.1415,268.9845,269.1317,1302.0
2024-08-22 14:30:00,274.04,274.15,273.82,274.08,3882.0,269.0532,269.1612,268.8372,269.0925,3882.0
2024-08-22 14:35:00,274.06,274.2,274.0,274.01,10986.0,269.0728,269.2103,269.0139,269.0237,10986.0
2024-08-22 14:40:00,273.94,274.02,273.76,273.9,2701.0,268.955,269.0335,268.7783,268.9157,2701.0
2024-08-22 14:45:00,273.88,274.2,273.88,274.02,3505.0,268.8961,269.2103,268.8961,269.0335,3505.0
2024-08-22 14:50:00,274.03,274.13,274.0,274.05,823.0,269.0434,269.1415,269.0139,269.063,823.0
2024-08-22 14:55:00,274.05,274.05,273.81,273.87,2587.0,269.063,269.063,268.8274,268.8863,2587.0
2024-08-22 15:00:00,273.9,274.16,273.9,274.15,2451.0,268.9157,269.171,268.9157,269.1612,2451.0
2024-08-22 15:05:00,274.07,274.18,274.01,274.11,2994.0,269.0826,269.1906,269.0237,269.1219,2994.0
2024-08-22 15:10:00,274.2,274.32,274.08,274.31,3624.0,269.2103,269.3281,269.0925,269.3183,3624.0
2024-08-22 15:15:00,274.39,274.47,274.31,274.31,4356.0,269.3968,269.4754,269.3183,269.3183,4356.0
2024-08-22 15:20:00,274.33,274.33,274.13,274.13,3081.0,269.3379,269.3379,269.1415,269.1415,3081.0
2024-08-22 15:25:00,274.13,274.38,274.13,274.31,4127.0,269.1415,269.387,269.1415,269.3183,4127.0
2024-08-22 15:30:00,274.41,274.49,274.21,274.42,3650.0,269.4164,269.495,269.2201,269.4263,3650.0
2024-08-22 15:35:00,274.42,274.57,274.31,274.36,6758.0,269.4263,269.5735,269.3183,269.3674,6758.0
2024-08-22 15:40:00,274.38,274.45,274.29,274.4,7416.0,269.387,269.4557,269.2986,269.4066,7416.0
2024-08-22 15:45:00,274.41,274.41,274.25,274.35,4223.0,269.4164,269.4164,269.2594,269.3575,4223.0
2024-08-22 15:50:00,274.29,274.36,273.78,273.9,9622.0,269.2986,269.3674,268.7979,268.9157,9622.0
2024-08-22 15:55:00,273.9,274.58,273.74,274.41,33257.0,268.9157,269.5834,268.7586,269.4164,33257.0
2024-08-23 09:30:00,275.59,275.59,275.59,275.59,6061.0,270.575,270.575,270.575,270.575,6061.0
2024-08-23 09:35:00,275.27,275.49,275.26,275.26,4367.0,270.2608,270.4768,270.251,270.251,4367.0
2024-08-23 09:40:00,275.29,275.3,275.13,275.13,650.0,270.2804,270.2903,270.1233,270.1233,650.0
2024-08-23 09:45:00,275.05,275.35,275.01,275.01,408.0,270.0448,270.3393,270.0055,270.0055,408.0
2024-08-23 09:50:00,274.98,274.98,274.79,274.92,867.0,269.9761,269.9761,269.7895,269.9172,867.0
2024-08-23 09:55:00,275.1,275.2,274.74,274.81,2044.0,270.0939,270.1921,269.7404,269.8092,2044.0
2024-08-23 10:00:00,275.3,276.0,275.3,276.0,1133.0,270.2903,270.9775,270.2903,270.9775,1133.0
2024-08-23 10:05:00,276.37,276.38,276.12,276.24,15874.0,271.3408,271.3506,271.0953,271.2131,15874.0
2024-08-23 10:10:00,276.09,276.41,276.01,276.24,3796.0,271.0659,271.3801,270.9873,271.2131,3796.0
2024-08-23 10:15:00,276.39,276.39,275.54,275.71,2692.0,271.3604,271.3604,270.5259,270.6928,2692.0
2024-08-23 10:20:00,275.68,275.8,275.35,275.7,6579.0,270.6633,270.7812,270.3393,270.683,6579.0
2024-08-23 10:25:00,275.6,275.7,275.42,275.59,2206.0,270.5848,270.683,270.4081,270.575,2206.0
2024-08-23 10:30:00,275.5,276.17,275.49,275.99,2066.0,270.4866,271.1444,270.4768,270.9677,2066.0
2024-08-23 10:35:00,276.18,276.18,275.65,275.66,1321.0,271.1542,271.1542,270.6339,270.6437,1321.0
2024-08-23 10:40:00,275.88,276.2,275.55,275.89,3155.0,270.8597,271.1739,270.5357,270.8695,3155.0
2024-08-23 10:45:00,275.74,276.0,275.47,275.51,1565.0,270.7222,270.9775,270.4572,270.4964,1565.0
2024-08-23 10:50:00,275.5,275.79,275.17,275.44,3110.0,270.4866,270.7713,270.1626,270.4277,3110.0
2024-08-23 10:55:00,275.62,275.88,275.43,275.88,2243.0,270.6044,270.8597,270.4179,270.8597,2243.0
2024-08-23 11:00:00,275.61,275.97,275.61,275.93,798.0,270.5946,270.9481,270.5946,270.9088,798.0
2024-08-23 11:05:00,275.99,275.99,275.59,275.59,1636.0,270.9677,270.9677,270.575,270.575,1636.0
2024-08-23 11:10:00,275.66,275.91,275.59,275.84,1400.0,270.6437,270.8892,270.575,270.8204,1400.0
2024-08-23 11:15:00,275.89,276.04,275.85,275.94,1343.0,270.8695,271.0168,270.8302,270.9186,1343.0
2024-08-23 11:20:00,276.04,276.04,275.88,276.03,1462.0,271.0168,271.0168,270.8597,271.007,1462.0
2024-08-23 11:25:00,275.96,276.14,275.77,275.89,1660.0,270.9382,271.115,270.7517,270.8695,1660.0
2024-08-23 11:30:00,275.8,276.2,275.8,275.89,1932.0,270.7812,271.1739,270.7812,270.8695,1932.0
2024-08-23 11:35:00,275.95,276.1,275.86,276.07,1883.0,270.9284,271.0757,270.8401,271.0462,1883.0
2024-08-23 11:40:00,276.08,276.32,275.94,276.26,6640.0,271.0561,271.2917,270.9186,271.2328,6640.0
2024-08-23 11:45:00,276.22,276.27,275.82,275.82,4276.0,271.1935,271.2426,270.8008,270.8008,4276.0
2024-08-23 11:50:00,275.69,275.83,275.41,275.44,1929.0,270.6732,270.8106,270.3982,270.4277,1929.0
2024-08-23 11:55:00,275.37,275.37,275.0,275.19,1134.0,270.359,270.359,269.9957,270.1823,1134.0
2024-08-23 12:00:00,274.88,274.88,274.31,274.6,1839.0,269.8779,269.8779,269.3183,269.603,1839.0
2024-08-23 12:05:00,274.6,274.6,274.03,274.33,3539.0,269.603,269.603,269.0434,269.3379,3539.0
2024-08-23 12:10:00,274.43,274.98,274.32,274.98,4993.0,269.4361,269.9761,269.3281,269.9761,4993.0
2024-08-23 12:15:00,274.91,275.08,274.85,274.86,1246.0,269.9073,270.0743,269.8484,269.8583,1246.0
2024-08-23 12:20:00,275.14,275.14,274.89,274.89,684.0,270.1332,270.1332,269.8877,269.8877,684.0
2024-08-23 12:25:00,274.86,274.86,274.5,274.5,410.0,269.8583,269.8583,269.5048,269.5048,410.0
2024-08-23 12:30:00,274.63,274.8,274.53,274.79,980.0,269.6324,269.7994,269.5343,269.7895,980.0
2024-08-23 12:35:00,274.8,274.83,274.6,274.67,1703.0,269.7994,269.8288,269.603,269.6717,1703.0
2024-08-23 12:40:00,274.67,274.67,274.33,274.33,900.0,269.6717,269.6717,269.3379,269.3379,900.0
2024-08-23 12:45:00,274.39,274.39,274.17,274.39,1036.0,269.3968,269.3968,269.1808,269.3968,1036.0
2024-08-23 12:50:00,274.24,274.57,274.24,274.54,1628.0,269.2495,269.5735,269.2495,269.5441,1628.0
2024-08-23 12:55:00,274.51,274.59,274.49,274.57,625.0,269.5146,269.5932,269.495,269.5735,625.0
2024-08-23 13:00:00,274.59,274.76,274.55,274.56,474.0,269.5932,269.7601,269.5539,269.5637,474.0
2024-08-23 13:05:00,274.64,274.76,274.64,274.75,868.0,269.6423,269.7601,269.6423,269.7503,868.0
2024-08-23 13:10:00,274.61,274.89,274.61,274.89,1195.0,269.6128,269.8877,269.6128,269.8877,1195.0
2024-08-23 13:15:00,274.76,274.97,274.75,274.97,1113.0,269.7601,269.9663,269.7503,269.9663,1113.0
2024-08-23 13:20:00,275.0,275.34,274.99,275.11,3451.0,269.9957,270.3295,269.9859,270.1037,3451.0
2024-08-23 13:25:00,275.25,275.27,275.15,275.27,300.0,270.2412,270.2608,270.143,270.2608,300.0
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 13:35:00,275.28,275.28,275.28,275.28,0.0,270.2706,270.2706,270.2706,270.2706,0.0
2024-08-23 13:40:00,275.3,275.41,275.16,275.3,563.0,270.2903,270.3982,270.1528,270.2903,563.0
2024-08-23 13:45:00,275.22,275.42,275.15,275.29,904.0,270.2117,270.4081,270.143,270.2804,904.0
2024-08-23 13:50:00,275.19,275.24,275.08,275.21,2265.0,270.1823,270.2313,270.0743,270.2019,2265.0
2024-08-23 13:55:00,275.25,275.33,275.16,275.33,828.0,270.2412,270.3197,270.1528,270.3197,828.0
2024-08-23 14:00:00,275.25,275.36,275.1,275.31,2416.0,270.2412,270.3492,270.0939,270.3001,2416.0
2024-08-23 14:05:00,275.2,275.37,274.94,274.94,1431.0,270.1921,270.359,269.9368,269.9368,1431.0
2024-08-23 14:10:00,274.96,275.02,274.75,274.88,1323.0,269.9564,270.0153,269.7503,269.8779,1323.0
2024-08-23 14:15:00,274.88,275.0,274.77,274.77,1067.0,269.8779,269.9957,269.7699,269.7699,1067.0
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 14:25:00,274.74,274.74,274.74,274.74,0.0,269.7404,269.7404,269.7404,269.7404,0.0
2024-08-23 14:30:00,274.75,274.76,274.75,274.75,188.0,269.7503,269.7601,269.7503,269.7503,188.0
2024-08-23 14:35:00,274.66,274.66,274.64,274.64,856.0,269.6619,269.6619,269.6423,269.6423,856.0
2024-08-23 14:40:00,274.74,274.87,274.74,274.8,1277.0,269.7404,269.8681,269.7404,269.7994,1277.0
2024-08-23 14:45:00,274.91,275.0,274.88,274.88,650.0,269.9073,269.9957,269.8779,269.8779,650.0
2024-08-23 14:50:00,274.94,274.95,274.94,274.94,100.0,269.9368,269.9466,269.9368,269.9368,100.0
2024-08-23 14:55:00,274.99,274.99,274.95,274.96,200.0,269.9859,269.9859,269.9466,269.9564,200.0
2024-08-23 15:00:00,274.96,274.96,274.84,274.96,1603.0,269.9564,269.9564,269.8386,269.9564,1603.0
2024-08-23 15:05:00,274.96,275.05,274.96,275.04,220.0,269.9564,270.0448,269.9564,270.035,220.0
2024-08-23 15:10:00,275.07,275.13,274.91,275.11,2986.0,270.0644,270.1233,269.9073,270.1037,2986.0
2024-08-23 15:15:00,275.12,275.12,275.12,275.12,100.0,270.1135,270.1135,270.1135,270.1135,100.0
2024-08-23 15:20:00,275.03,275.2,274.98,275.12,1545.0,270.0252,270.1921,269.9761,270.1135,1545.0
2024-08-23 15:25:00,275.09,275.21,275.01,275.21,3680.0,270.0841,270.2019,270.0055,270.2019,3680.0
2024-08-23 15:30:00,275.28,275.49,275.25,275.49,6621.0,270.2706,270.4768,270.2412,270.4768,6621.0
2024-08-23 15:35:00,275.55,275.59,275.24,275.32,4546.0,270.5357,270.575,270.2313,270.3099,4546.0
2024-08-23 15:40:00,275.3,275.36,275.05,275.35,14898.0,270.2903,270.3492,270.0448,270.3393,14898.0
2024-08-23 15:45:00,275.29,275.92,275.19,275.84,7272.0,270.2804,270.899,270.1823,270.8204,7272.0
2024-08-23 15:50:00,275.94,276.2,275.5,276.04,13667.0,270.9186,271.1739,270.4866,271.0168,13667.0
2024-08-23 15:55:00,276.03,276.12,275.58,275.71,39939.0,271.007,271.0953,270.5652,270.6928,39939.0
2024-08-26 09:30:00,275.75,276.53,275.75,276.53,9317.0,270.7321,271.4979,270.7321,271.4979,9317.0
2024-08-26 09:35:00,276.54,277.14,276.53,276.8,1203.0,271.5077,272.0968,271.4979,271.763,1203.0
2024-08-26 09:40:00,276.8,278.35,276.79,277.6,4466.0,271.763,273.2847,271.7531,272.5484,4466.0
2024-08-26 09:45:00,277.39,278.04,277.1,277.92,12659.0,272.3422,272.9804,272.0575,272.8626,12659.0
2024-08-26 09:50:00,278.02,278.12,277.58,277.58,4495.0,272.9608,273.0589,272.5288,272.5288,4495.0
2024-08-26 09:55:00,277.91,277.91,277.26,277.53,12529.0,272.8528,272.8528,272.2146,272.4797,12529.0
2024-08-26 10:00:00,277.84,277.84,277.52,277.81,1864.0,272.784,272.784,272.4699,272.7546,1864.0
2024-08-26 10:05:00,277.7,277.71,277.31,277.4,4382.0,272.6466,272.6564,272.2637,272.352,4382.0
2024-08-26 10:10:00,277.44,277.56,277.08,277.35,4770.0,272.3913,272.5091,272.0379,272.3029,4770.0
2024-08-26 10:15:00,277.36,277.72,276.92,277.72,7435.0,272.3128,272.6662,271.8808,272.6662,7435.0
2024-08-26 10:20:00,277.71,277.96,277.62,277.89,5436.0,272.6564,272.9018,272.568,272.8331,5436.0
2024-08-26 10:25:00,277.84,278.62,277.84,278.62,5819.0,272.784,273.5498,272.784,273.5498,5819.0
2024-08-26 10:30:00,278.56,278.56,278.17,278.42,7194.0,273.4909,273.4909,273.108,273.3535,7194.0
2024-08-26 10:35:00,278.42,278.78,278.42,278.78,15045.0,273.3535,273.7069,273.3535,273.7069,15045.0
2024-08-26 10:40:00,278.8,279.64,278.7,279.35,11249.0,273.7266,274.5513,273.6284,274.2666,11249.0
2024-08-26 10:45:00,279.35,279.35,278.84,279.05,8473.0,274.2666,274.2666,273.7658,273.972,8473.0
2024-08-26 10:50:00,279.23,279.32,278.95,279.05,12655.0,274.1487,274.2371,273.8738,273.972,12655.0
2024-08-26 10:55:00,279.04,279.04,278.5,278.56,14702.0,273.9622,273.9622,273.432,273.4909,14702.0
2024-08-26 11:00:00,278.56,278.63,278.02,278.45,4101.0,273.4909,273.5597,272.9608,273.3829,4101.0
2024-08-26 11:05:00,278.45,278.63,278.08,278.28,6699.0,273.3829,273.5597,273.0197,273.216,6699.0
2024-08-26 11:10:00,278.28,278.98,278.19,278.98,4257.0,273.216,273.9033,273.1277,273.9033,4257.0
2024-08-26 11:15:00,278.81,279.0,278.72,278.86,1750.0,273.7364,273.9229,273.648,273.7855,1750.0
2024-08-26 11:20:00,278.87,279.25,278.73,279.13,15192.0,273.7953,274.1684,273.6578,274.0506,15192.0
2024-08-26 11:25:00,278.9,278.9,278.48,278.64,2101.0,273.8247,273.8247,273.4124,273.5695,2101.0
2024-08-26 11:30:00,278.55,278.79,278.55,278.67,4811.0,273.4811,273.7167,273.4811,273.5989,4811.0
2024-08-26 11:35:00,278.68,279.07,278.67,278.88,15099.0,273.6087,273.9916,273.5989,273.8051,15099.0
2024-08-26 11:40:00,278.88,279.34,278.85,278.96,12163.0,273.8051,274.2567,273.7757,273.8836,12163.0
2024-08-26 11:45:00,278.96,278.96,278.48,278.81,5191.0,273.8836,273.8836,273.4124,273.7364,5191.0
2024-08-26 11:50:00,278.75,278.78,278.18,278.39,2784.0,273.6775,273.7069,273.1178,273.324,2784.0
2024-08-26 11:55:00,278.43,278.58,278.37,278.48,1514.0,273.3633,273.5106,273.3044,273.4124,1514.0
2024-08-26 12:00:00,278.48,278.49,278.45,278.49,1549.0,273.4124,273.4222,273.3829,273.4222,1549.0
2024-08-26 12:05:00,278.61,278.65,278.49,278.6,2349.0,273.54,273.5793,273.4222,273.5302,2349.0
2024-08-26 12:10:00,278.67,279.06,278.53,278.53,13325.0,273.5989,273.9818,273.4615,273.4615,13325.0
2024-08-26 12:15:00,278.52,278.67,278.52,278.63,900.0,273.4517,273.5989,273.4517,273.5597,900.0
2024-08-26 12:20:00,278.8,278.96,278.8,278.93,816.0,273.7266,273.8836,273.7266,273.8542,816.0
2024-08-26 12:25:00,279.06,279.3,279.0,279.3,1701.0,273.9818,274.2175,273.9229,274.2175,1701.0
2024-08-26 12:30:00,279.17,279.39,278.85,278.98,2781.0,274.0898,274.3058,273.7757,273.9033,2781.0
2024-08-26 12:35:00,278.99,279.13,278.99,279.07,695.0,273.9131,274.0506,273.9131,273.9916,695.0
2024-08-26 12:40:00,279.09,279.1,278.79,278.79,3310.0,274.0113,274.0211,273.7167,273.7167,3310.0
2024-08-26 12:45:00,278.74,278.89,278.62,278.88,1824.0,273.6677,273.8149,273.5498,273.8051,1824.0
2024-08-26 12:50:00,279.0,279.11,279.0,279.06,1899.0,273.9229,274.0309,273.9229,273.9818,1899.0
2024-08-26 12:55:00,279.06,279.24,278.9,279.2,1642.0,273.9818,274.1586,273.8247,274.1193,1642.0
2024-08-26 13:00:00,279.16,279.22,279.15,279.19,1207.0,274.08,274.1389,274.0702,274.1095,1207.0
2024-08-26 13:05:00,279.21,279.26,279.05,279.07,1302.0,274.1291,274.1782,273.972,273.9916,1302.0
2024-08-26 13:10:00,279.2,279.36,279.15,279.34,3193.0,274.1193,274.2764,274.0702,274.2567,3193.0
2024-08-26 13:15:00,279.27,279.5,279.16,279.37,4300.0,274.188,274.4138,274.08,274.2862,4300.0
2024-08-26 13:20:00,279.37,279.39,279.24,279.36,1302.0,274.2862,274.3058,274.1586,274.2764,1302.0
2024-08-26 13:25:00,279.19,279.41,279.03,279.03,1436.0,274.1095,274.3255,273.9524,273.9524,1436.0
2024-08-26 13:30:00,279.12,279.28,278.85,279.08,3114.0,274.0407,274.1978,273.7757,274.0015,3114.0
2024-08-26 13:35:00,278.86,278.99,278.67,278.68,1886.0,273.7855,273.9131,273.5989,273.6087,1886.0
2024-08-26 13:40:00,278.78,278.96,278.62,278.82,2550.0,273.7069,273.8836,273.5498,273.7462,2550.0
2024-08-26 13:45:00,278.83,278.95,278.77,278.95,2171.0,273.756,273.8738,273.6971,273.8738,2171.0
2024-08-26 13:50:00,278.8,278.95,278.79,278.8,1179.0,273.7266,273.8738,273.7167,273.7266,1179.0
2024-08-26 13:55:00,278.94,278.97,278.8,278.97,1712.0,273.864,273.8935,273.7266,273.8935,1712.0
2024-08-26 14:00:00,278.86,278.99,278.75,278.99,2944.0,273.7855,273.9131,273.6775,273.9131,2944.0
2024-08-26 14:05:00,279.0,279.01,278.72,278.77,1736.0,273.9229,273.9327,273.648,273.6971,1736.0
2024-08-26 14:10:00,278.78,278.8,278.77,278.77,654.0,273.7069,273.7266,273.6971,273.6971,654.0
2024-08-26 14:15:00,278.85,278.85,278.67,278.79,2650.0,273.7757,273.7757,273.5989,273.7167,2650.0
2024-08-26 14:20:00,278.79,279.0,278.78,278.87,3187.0,273.7167,273.9229,273.7069,273.7953,3187.0
2024-08-26 14:25:00,278.69,278.78,278.6,278.74,1600.0,273.6186,273.7069,273.5302,273.6677,1600.0
2024-08-26 14:30:00,278.63,278.63,278.27,278.32,3684.0,273.5597,273.5597,273.2062,273.2553,3684.0
2024-08-26 14:35:00,278.34,278.58,278.34,278.54,1542.0,273.2749,273.5106,273.2749,273.4713,1542.0
2024-08-26 14:40:00,278.57,278.7,278.57,278.6,416.0,273.5007,273.6284,273.5007,273.5302,416.0
2024-08-26 14:45:00,278.61,278.61,278.38,278.38,1353.0,273.54,273.54,273.3142,273.3142,1353.0
2024-08-26 14:50:00,278.12,278.2,277.97,278.07,2745.0,273.0589,273.1375,272.9117,273.0098,2745.0
2024-08-26 14:55:00,278.06,278.31,278.06,278.31,837.0,273.0,273.2455,273.0,273.2455,837.0
2024-08-26 15:00:00,278.28,278.42,278.28,278.31,640.0,273.216,273.3535,273.216,273.2455,640.0
2024-08-26 15:05:00,278.32,278.43,278.19,278.19,2679.0,273.2553,273.3633,273.1277,273.1277,2679.0
2024-08-26 15:10:00,278.26,278.28,278.2,278.27,1083.0,273.1964,273.216,273.1375,273.2062,1083.0
2024-08-26 15:15:00,278.28,278.36,278.19,278.25,2752.0,273.216,273.2946,273.1277,273.1866,2752.0
2024-08-26 15:20:00,278.25,278.4,278.18,278.18,7605.0,273.1866,273.3338,273.1178,273.1178,7605.0
2024-08-26 15:25:00,278.23,278.34,278.16,278.29,2923.0,273.1669,273.2749,273.0982,273.2258,2923.0
2024-08-26 15:30:00,278.31,278.38,278.05,278.35,2479.0,273.2455,273.3142,272.9902,273.2847,2479.0
2024-08-26 15:35:00,278.37,278.44,278.26,278.27,2500.0,273.3044,273.3731,273.1964,273.2062,2500.0
2024-08-26 15:40:00,278.3,278.4,278.21,278.31,4463.0,273.2357,273.3338,273.1473,273.2455,4463.0
2024-08-26 15:45:00,278.31,278.31,277.99,278.13,7029.0,273.2455,273.2455,272.9313,273.0688,7029.0
2024-08-26 15:50:00,278.08,278.59,278.08,278.31,16488.0,273.0197,273.5204,273.0197,273.2455,16488.0
2024-08-26 15:55:00,278.31,278.86,278.03,278.85,36756.0,273.2455,273.7855,272.9706,273.7757,36756.0
2024-08-27 09:30:00,278.85,279.81,277.84,278.22,12003.0,273.7757,274.7182,272.784,273.1571,12003.0
2024-08-27 09:35:00,277.96,278.74,277.95,278.74,7790.0,272.9018,273.6677,272.892,273.6677,7790.0
2024-08-27 09:40:00,278.63,279.05,278.63,278.63,600.0,273.5597,273.972,273.5597,273.5597,600.0
2024-08-27 09:45:00,278.63,279.0,278.63,278.87,585.0,273.5597,273.9229,273.5597,273.7953,585.0
2024-08-27 09:50:00,278.87,279.34,278.75,279.21,10342.0,273.7953,274.2567,273.6775,274.1291,10342.0
2024-08-27 09:55:00,278.94,278.94,278.44,278.84,2897.0,273.864,273.864,273.3731,273.7658,2897.0
2024-08-27 10:00:00,278.44,278.87,278.44,278.59,2730.0,273.3731,273.7953,273.3731,273.5204,2730.0
2024-08-27 10:05:00,278.87,279.62,278.85,279.1,4249.0,273.7953,274.5316,273.7757,274.0211,4249.0
2024-08-27 10:10:00,278.68,278.68,278.28,278.29,435.0,273.6087,273.6087,273.216,273.2258,435.0
2024-08-27 10:15:00,278.51,278.92,278.51,278.61,2579.0,273.4418,273.8444,273.4418,273.54,2579.0
2024-08-27 10:20:00,278.92,278.96,278.53,278.53,738.0,273.8444,273.8836,273.4615,273.4615,738.0
2024-08-27 10:25:00,278.5,278.8,278.36,278.71,6704.0,273.432,273.7266,273.2946,273.6382,6704.0
2024-08-27 10:30:00,278.8,279.04,278.8,279.04,1303.0,273.7266,273.9622,273.7266,273.9622,1303.0
2024-08-27 10:35:00,278.83,279.11,278.82,278.98,1765.0,273.756,274.0309,273.7462,273.9033,1765.0
2024-08-27 10:40:00,279.05,279.05,278.91,278.92,372.0,273.972,273.972,273.8346,273.8444,372.0
2024-08-27 10:45:00,278.92,278.92,278.7,278.74,2117.0,273.8444,273.8444,273.6284,273.6677,2117.0
2024-08-27 10:50:00,278.7,278.83,278.52,278.62,3142.0,273.6284,273.756,273.4517,273.5498,3142.0
2024-08-27 10:55:00,278.34,278.73,278.27,278.43,13816.0,273.2749,273.6578,273.2062,273.3633,13816.0
2024-08-27 11:00:00,278.46,278.46,278.01,278.01,2500.0,273.3927,273.3927,272.9509,272.9509,2500.0
2024-08-27 11:05:00,278.04,278.18,277.64,277.64,1984.0,272.9804,273.1178,272.5877,272.5877,1984.0
2024-08-27 11:10:00,277.64,277.78,277.34,277.48,3200.0,272.5877,272.7251,272.2931,272.4306,3200.0
2024-08-27 11:15:00,277.26,277.63,277.04,277.35,1497.0,272.2146,272.5779,271.9986,272.3029,1497.0
2024-08-27 11:20:00,277.07,277.16,276.91,277.06,1324.0,272.028,272.1164,271.871,272.0182,1324.0
2024-08-27 11:25:00,276.62,276.88,276.62,276.65,1955.0,271.5862,271.8415,271.5862,271.6157,1955.0
2024-08-27 11:30:00,276.71,276.71,276.36,276.4,2747.0,271.6746,271.6746,271.331,271.3702,2747.0
2024-08-27 11:35:00,276.53,276.53,276.18,276.18,414.0,271.4979,271.4979,271.1542,271.1542,414.0
2024-08-27 11:40:00,276.1,276.5,275.89,276.36,3558.0,271.0757,271.4684,270.8695,271.331,3558.0
2024-08-27 11:45:00,276.28,276.36,275.56,275.82,14716.0,271.2524,271.331,270.5455,270.8008,14716.0
2024-08-27 11:50:00,275.63,275.98,275.61,275.86,1541.0,270.6142,270.9579,270.5946,270.8401,1541.0
2024-08-27 11:55:00,275.84,276.05,275.76,275.76,935.0,270.8204,271.0266,270.7419,270.7419,935.0
2024-08-27 12:00:00,275.7,275.7,275.64,275.64,383.0,270.683,270.683,270.6241,270.6241,383.0
2024-08-27 12:05:00,276.05,276.09,275.72,275.98,734.0,271.0266,271.0659,270.7026,270.9579,734.0
2024-08-27 12:10:00,275.71,275.89,275.69,275.89,631.0,270.6928,270.8695,270.6732,270.8695,631.0
2024-08-27 12:15:00,275.71,276.05,275.71,276.05,317.0,270.6928,271.0266,270.6928,271.0266,317.0
2024-08-27 12:20:00,275.76,275.76,275.44,275.53,2114.0,270.7419,270.7419,270.4277,270.5161,2114.0
2024-08-27 12:25:00,275.32,275.33,274.92,274.93,4434.0,270.3099,270.3197,269.9172,269.927,4434.0
2024-08-27 12:30:00,275.0,275.33,274.91,275.22,3860.0,269.9957,270.3197,269.9073,270.2117,3860.0
2024-08-27 12:35:00,275.19,275.35,275.08,275.35,4095.0,270.1823,270.3393,270.0743,270.3393,4095.0
2024-08-27 12:40:00,275.27,275.35,275.07,275.1,1957.0,270.2608,270.3393,270.0644,270.0939,1957.0
2024-08-27 12:45:00,275.13,275.45,275.12,275.44,1924.0,270.1233,270.4375,270.1135,270.4277,1924.0
2024-08-27 12:50:00,275.5,275.6,275.46,275.6,1415.0,270.4866,270.5848,270.4473,270.5848,1415.0
2024-08-27 12:55:00,275.48,275.56,275.48,275.56,1437.0,270.467,270.5455,270.467,270.5455,1437.0
2024-08-27 13:00:00,275.5,275.62,275.49,275.5,1465.0,270.4866,270.6044,270.4768,270.4866,1465.0
2024-08-27 13:05:00,275.42,275.73,275.29,275.5,3636.0,270.4081,270.7124,270.2804,270.4866,3636.0
2024-08-27 13:10:00,275.63,275.65,275.5,275.51,4495.0,270.6142,270.6339,270.4866,270.4964,4495.0
2024-08-27 13:15:00,275.49,275.52,275.41,275.51,1614.0,270.4768,270.5062,270.3982,270.4964,1614.0
2024-08-27 13:20:00,275.67,275.67,275.45,275.46,1815.0,270.6535,270.6535,270.4375,270.4473,1815.0
2024-08-27 13:25:00,275.43,275.89,275.42,275.82,3637.0,270.4179,270.8695,270.4081,270.8008,3637.0
2024-08-27 13:30:00,275.92,276.01,275.83,275.83,1051.0,270.899,270.9873,270.8106,270.8106,1051.0
2024-08-27 13:35:00,275.91,276.02,275.9,275.91,1344.0,270.8892,270.9971,270.8793,270.8892,1344.0
2024-08-27 13:40:00,276.02,276.48,275.95,276.48,5923.0,270.9971,271.4488,270.9284,271.4488,5923.0
2024-08-27 13:45:00,276.44,276.87,276.4,276.87,4632.0,271.4095,271.8317,271.3702,271.8317,4632.0
2024-08-27 13:50:00,277.0,277.01,276.44,276.78,2526.0,271.9593,271.9691,271.4095,271.7433,2526.0
2024-08-27 13:55:00,276.63,276.81,276.63,276.8,1728.0,271.596,271.7728,271.596,271.763,1728.0
2024-08-27 14:00:00,276.58,276.81,276.48,276.81,3071.0,271.547,271.7728,271.4488,271.7728,3071.0
2024-08-27 14:05:00,276.69,276.87,276.57,276.63,5478.0,271.655,271.8317,271.5371,271.596,5478.0
2024-08-27 14:10:00,276.67,276.7,276.66,276.69,1500.0,271.6353,271.6648,271.6255,271.655,1500.0
2024-08-27 14:15:00,276.69,277.01,276.69,276.98,1883.0,271.655,271.9691,271.655,271.9397,1883.0
2024-08-27 14:20:00,277.16,277.25,276.85,277.04,3806.0,272.1164,272.2048,271.812,271.9986,3806.0
2024-08-27 14:25:00,276.92,277.2,276.75,277.2,3528.0,271.8808,272.1557,271.7139,272.1557,3528.0
2024-08-27 14:30:00,277.08,277.22,276.99,277.15,5974.0,272.0379,272.1753,271.9495,272.1066,5974.0
2024-08-27 14:35:00,277.01,277.11,276.84,277.03,3778.0,271.9691,272.0673,271.8022,271.9888,3778.0
2024-08-27 14:40:00,277.2,277.2,276.86,276.91,2399.0,272.1557,272.1557,271.8219,271.871,2399.0
2024-08-27 14:45:00,276.92,277.44,276.92,277.15,3706.0,271.8808,272.3913,271.8808,272.1066,3706.0
2024-08-27 14:50:00,277.18,277.49,277.18,277.38,1753.0,272.136,272.4404,272.136,272.3324,1753.0
2024-08-27 14:55:00,277.27,277.83,277.27,277.83,9500.0,272.2244,272.7742,272.2244,272.7742,9500.0
2024-08-27 15:00:00,277.72,277.73,277.34,277.36,844.0,272.6662,272.676,272.2931,272.3128,844.0
2024-08-27 15:05:00,277.37,277.79,277.37,277.62,1410.0,272.3226,272.7349,272.3226,272.568,1410.0
2024-08-27 15:10:00,277.5,277.88,277.49,277.86,4006.0,272.4502,272.8233,272.4404,272.8037,4006.0
2024-08-27 15:15:00,278.0,278.07,277.77,278.07,2731.0,272.9411,273.0098,272.7153,273.0098,2731.0
2024-08-27 15:20:00,278.05,278.1,277.92,278.02,1900.0,272.9902,273.0393,272.8626,272.9608,1900.0
2024-08-27 15:25:00,278.03,278.08,277.78,277.98,4685.0,272.9706,273.0197,272.7251,272.9215,4685.0
2024-08-27 15:30:00,277.87,278.08,277.87,277.87,2472.0,272.8135,273.0197,272.8135,272.8135,2472.0
2024-08-27 15:35:00,277.87,278.1,277.71,277.86,6509.0,272.8135,273.0393,272.6564,272.8037,6509.0
2024-08-27 15:40:00,277.87,277.88,277.51,277.62,5489.0,272.8135,272.8233,272.46,272.568,5489.0
2024-08-27 15:45:00,277.63,277.72,277.56,277.63,3279.0,272.5779,272.6662,272.5091,272.5779,3279.0
2024-08-27 15:50:00,277.55,278.45,277.42,278.23,21908.0,272.4993,273.3829,272.3717,273.1669,21908.0
2024-08-27 15:55:00,278.1,278.11,277.46,277.9,129997.0,273.0393,273.0491,272.4109,272.8429,129997.0
2024-08-28 09:30:00,278.15,278.37,277.05,277.06,10628.0,273.0884,273.3044,272.0084,272.0182,10628.0
2024-08-28 09:35:00,276.21,278.85,276.21,278.85,2105.0,271.1837,273.7757,271.1837,273.7757,2105.0
2024-08-28 09:40:00,277.93,278.42,277.93,278.42,200.0,272.8724,273.3535,272.8724,273.3535,200.0
2024-08-28 09:45:00,278.84,279.3,278.84,279.3,300.0,273.7658,274.2175,273.7658,274.2175,300.0
2024-08-28 09:50:00,279.09,279.73,279.09,279.73,973.0,274.0113,274.6396,274.0113,274.6396,973.0
2024-08-28 09:55:00,279.61,279.61,278.59,278.59,4398.0,274.5218,274.5218,273.5204,273.5204,4398.0
2024-08-28 10:00:00,278.8,278.87,278.29,278.3,3275.0,273.7266,273.7953,273.2258,273.2357,3275.0
2024-08-28 10:05:00,278.3,278.3,277.91,278.14,1610.0,273.2357,273.2357,272.8528,273.0786,1610.0
2024-08-28 10:10:00,277.79,278.03,277.72,277.79,1900.0,272.7349,272.9706,272.6662,272.7349,1900.0
2024-08-28 10:15:00,277.84,277.89,277.38,277.5,2017.0,272.784,272.8331,272.3324,272.4502,2017.0
2024-08-28 10:20:00,277.64,277.65,277.18,277.38,3425.0,272.5877,272.5975,272.136,272.3324,3425.0
2024-08-28 10:25:00,277.38,277.66,277.38,277.66,2805.0,272.3324,272.6073,272.3324,272.6073,2805.0
2024-08-28 10:30:00,277.16,277.6,277.16,277.6,1339.0,272.1164,272.5484,272.1164,272.5484,1339.0
2024-08-28 10:35:00,277.21,277.81,277.21,277.73,1571.0,272.1655,272.7546,272.1655,272.676,1571.0
2024-08-28 10:40:00,277.92,277.92,277.64,277.86,1652.0,272.8626,272.8626,272.5877,272.8037,1652.0
2024-08-28 10:45:00,277.97,278.0,277.5,277.5,4002.0,272.9117,272.9411,272.4502,272.4502,4002.0
2024-08-28 10:50:00,277.58,277.75,277.4,277.69,1528.0,272.5288,272.6957,272.352,272.6368,1528.0
2024-08-28 10:55:00,277.68,277.68,277.0,277.22,5214.0,272.6269,272.6269,271.9593,272.1753,5214.0
2024-08-28 11:00:00,277.07,277.4,277.02,277.05,1095.0,272.028,272.352,271.979,272.0084,1095.0
2024-08-28 11:05:00,277.22,277.43,277.22,277.42,1617.0,272.1753,272.3815,272.1753,272.3717,1617.0
2024-08-28 11:10:00,277.4,277.49,277.22,277.35,1512.0,272.352,272.4404,272.1753,272.3029,1512.0
2024-08-28 11:15:00,277.43,277.43,277.01,277.08,1732.0,272.3815,272.3815,271.9691,272.0379,1732.0
2024-08-28 11:20:00,277.07,277.19,277.03,277.03,1853.0,272.028,272.1459,271.9888,271.9888,1853.0
2024-08-28 11:25:00,277.29,277.66,277.16,277.66,5732.0,272.244,272.6073,272.1164,272.6073,5732.0
2024-08-28 11:30:00,277.43,277.43,277.0,277.17,2081.0,272.3815,272.3815,271.9593,272.1262,2081.0
2024-08-28 11:35:00,277.2,277.2,277.01,277.19,639.0,272.1557,272.1557,271.9691,272.1459,639.0
2024-08-28 11:40:00,277.25,277.25,277.01,277.05,811.0,272.2048,272.2048,271.9691,272.0084,811.0
2024-08-28 11:45:00,277.01,277.02,277.0,277.01,915.0,271.9691,271.979,271.9593,271.9691,915.0
2024-08-28 11:50:00,277.0,277.21,277.0,277.18,2558.0,271.9593,272.1655,271.9593,272.136,2558.0
2024-08-28 11:55:00,277.18,277.32,277.18,277.31,1025.0,272.136,272.2735,272.136,272.2637,1025.0
2024-08-28 12:00:00,277.25,277.25,277.01,277.19,300.0,272.2048,272.2048,271.9691,272.1459,300.0
2024-08-28 12:05:00,277.06,277.11,276.73,276.73,2134.0,272.0182,272.0673,271.6942,271.6942,2134.0
2024-08-28 12:10:00,276.54,276.54,276.54,276.54,100.0,271.5077,271.5077,271.5077,271.5077,100.0
2024-08-28 12:15:00,276.6,276.85,276.6,276.66,400.0,271.5666,271.812,271.5666,271.6255,400.0
2024-08-28 12:20:00,276.68,276.68,276.52,276.52,619.0,271.6451,271.6451,271.4881,271.4881,619.0
2024-08-28 12:25:00,276.62,276.65,276.43,276.57,940.0,271.5862,271.6157,271.3997,271.5371,940.0
2024-08-28 12:30:00,276.62,276.72,276.61,276.63,1894.0,271.5862,271.6844,271.5764,271.596,1894.0
2024-08-28 12:35:00,276.66,276.83,276.66,276.83,500.0,271.6255,271.7924,271.6255,271.7924,500.0
2024-08-28 12:40:00,276.75,276.75,276.46,276.71,1606.0,271.7139,271.7139,271.4291,271.6746,1606.0
2024-08-28 12:45:00,276.75,276.81,276.7,276.81,490.0,271.7139,271.7728,271.6648,271.7728,490.0
2024-08-28 12:50:00,276.69,276.84,276.69,276.84,700.0,271.655,271.8022,271.655,271.8022,700.0
2024-08-28 12:55:00,276.95,277.01,276.86,276.95,1451.0,271.9102,271.9691,271.8219,271.9102,1451.0
2024-08-28 13:00:00,276.9,277.17,276.72,277.14,1612.0,271.8611,272.1262,271.6844,272.0968,1612.0
2024-08-28 13:05:00,277.1,277.24,277.09,277.24,522.0,272.0575,272.1949,272.0477,272.1949,522.0
2024-08-28 13:10:00,277.14,277.24,276.96,277.07,1948.0,272.0968,272.1949,271.92,272.028,1948.0
2024-08-28 13:15:00,276.89,277.1,276.83,276.92,1473.0,271.8513,272.0575,271.7924,271.8808,1473.0
2024-08-28 13:20:00,277.1,277.14,276.73,276.73,1117.0,272.0575,272.0968,271.6942,271.6942,1117.0
2024-08-28 13:25:00,276.94,276.96,276.77,276.84,600.0,271.9004,271.92,271.7335,271.8022,600.0
2024-08-28 13:30:00,276.53,276.87,276.53,276.66,1425.0,271.4979,271.8317,271.4979,271.6255,1425.0
2024-08-28 13:35:00,276.77,276.84,276.62,276.63,2212.0,271.7335,271.8022,271.5862,271.596,2212.0
2024-08-28 13:40:00,276.68,276.69,276.48,276.67,885.0,271.6451,271.655,271.4488,271.6353,885.0
2024-08-28 13:45:00,276.78,276.78,276.44,276.44,902.0,271.7433,271.7433,271.4095,271.4095,902.0
2024-08-28 13:50:00,276.32,276.67,276.32,276.52,1000.0,271.2917,271.6353,271.2917,271.4881,1000.0
2024-08-28 13:55:00,276.43,276.44,276.2,276.21,900.0,271.3997,271.4095,271.1739,271.1837,900.0
2024-08-28 14:00:00,276.04,276.1,275.83,275.98,709.0,271.0168,271.0757,270.8106,270.9579,709.0
2024-08-28 14:05:00,275.7,276.06,275.7,275.97,2946.0,270.683,271.0364,270.683,270.9481,2946.0
2024-08-28 14:10:00,275.97,275.97,275.74,275.75,2263.0,270.9481,270.9481,270.7222,270.7321,2263.0
2024-08-28 14:15:00,275.75,275.76,275.58,275.58,2431.0,270.7321,270.7419,270.5652,270.5652,2431.0
2024-08-28 14:20:00,275.67,275.77,275.61,275.76,3187.0,270.6535,270.7517,270.5946,270.7419,3187.0
2024-08-28 14:25:00,275.77,275.82,275.66,275.71,1650.0,270.7517,270.8008,270.6437,270.6928,1650.0
2024-08-28 14:30:00,275.67,275.68,275.56,275.56,450.0,270.6535,270.6633,270.5455,270.5455,450.0
2024-08-28 14:35:00,275.53,275.78,275.4,275.4,2307.0,270.5161,270.7615,270.3884,270.3884,2307.0
2024-08-28 14:40:00,275.43,275.66,275.43,275.59,2325.0,270.4179,270.6437,270.4179,270.575,2325.0
2024-08-28 14:45:00,275.57,275.94,275.57,275.75,4460.0,270.5553,270.9186,270.5553,270.7321,4460.0
2024-08-28 14:50:00,275.93,275.97,275.85,275.96,1735.0,270.9088,270.9481,270.8302,270.9382,1735.0
2024-08-28 14:55:00,276.08,276.36,275.98,276.34,1785.0,271.0561,271.331,270.9579,271.3113,1785.0
2024-08-28 15:00:00,276.36,276.63,276.36,276.63,1591.0,271.331,271.596,271.331,271.596,1591.0
2024-08-28 15:05:00,276.39,276.54,276.17,276.26,1335.0,271.3604,271.5077,271.1444,271.2328,1335.0
2024-08-28 15:10:00,276.12,276.22,276.02,276.18,733.0,271.0953,271.1935,270.9971,271.1542,733.0
2024-08-28 15:15:00,276.06,276.08,275.87,276.07,587.0,271.0364,271.0561,270.8499,271.0462,587.0
2024-08-28 15:20:00,276.26,276.49,276.15,276.47,2989.0,271.2328,271.4586,271.1248,271.439,2989.0
2024-08-28 15:25:00,276.49,276.49,276.34,276.48,2507.0,271.4586,271.4586,271.3113,271.4488,2507.0
2024-08-28 15:30:00,276.46,276.46,276.27,276.46,893.0,271.4291,271.4291,271.2426,271.4291,893.0
2024-08-28 15:35:00,276.35,276.35,276.13,276.13,1732.0,271.3211,271.3211,271.1051,271.1051,1732.0
2024-08-28 15:40:00,276.32,276.62,276.18,276.57,3186.0,271.2917,271.5862,271.1542,271.5371,3186.0
2024-08-28 15:45:00,276.6,277.12,276.59,276.77,4875.0,271.5666,272.0771,271.5568,271.7335,4875.0
2024-08-28 15:50:00,276.86,277.22,276.68,277.22,8178.0,271.8219,272.1753,271.6451,272.1753,8178.0
2024-08-28 15:55:00,277.2,277.22,276.76,276.94,35327.0,272.1557,272.1753,271.7237,271.9004,35327.0
2024-08-29 09:30:00,277.57,278.11,276.67,277.85,8308.0,272.5189,273.0491,271.6353,272.7938,8308.0
2024-08-29 09:35:00,276.78,276.78,276.78,276.78,1800.0,271.7433,271.7433,271.7433,271.7433,1800.0
2024-08-29 09:40:00,276.61,277.2,276.61,277.16,2434.0,271.5764,272.1557,271.5764,272.1164,2434.0
2024-08-29 09:45:00,277.08,277.24,275.99,276.0,705.0,272.0379,272.1949,270.9677,270.9775,705.0
2024-08-29 09:50:00,275.79,276.23,275.64,276.04,6000.0,270.7713,271.2033,270.6241,271.0168,6000.0
2024-08-29 09:55:00,276.49,276.5,276.11,276.13,6284.0,271.4586,271.4684,271.0855,271.1051,6284.0
2024-08-29 10:00:00,276.15,276.75,275.86,276.75,3139.0,271.1248,271.7139,270.8401,271.7139,3139.0
2024-08-29 10:05:00,276.93,277.05,276.67,276.67,309.0,271.8906,272.0084,271.6353,271.6353,309.0
2024-08-29 10:10:00,276.7,276.76,275.9,276.24,4962.0,271.6648,271.7237,270.8793,271.2131,4962.0
2024-08-29 10:15:00,276.6,276.8,276.34,276.8,1310.0,271.5666,271.763,271.3113,271.763,1310.0
2024-08-29 10:20:00,276.79,277.03,276.78,277.03,932.0,271.7531,271.9888,271.7433,271.9888,932.0
2024-08-29 10:25:00,277.21,277.27,276.83,276.93,1549.0,272.1655,272.2244,271.7924,271.8906,1549.0
2024-08-29 10:30:00,276.7,277.33,276.7,277.14,1186.0,271.6648,272.2833,271.6648,272.0968,1186.0
2024-08-29 10:35:00,276.94,276.94,276.89,276.91,817.0,271.9004,271.9004,271.8513,271.871,817.0
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 10:45:00,277.14,277.14,277.14,277.14,0.0,272.0968,272.0968,272.0968,272.0968,0.0
2024-08-29 10:50:00,277.06,277.1,276.6,276.6,1470.0,272.0182,272.0575,271.5666,271.5666,1470.0
2024-08-29 10:55:00,276.93,277.23,276.91,277.14,4460.0,271.8906,272.1851,271.871,272.0968,4460.0
2024-08-29 11:00:00,276.9,277.53,276.9,277.31,1121.0,271.8611,272.4797,271.8611,272.2637,1121.0
2024-08-29 11:05:00,277.4,277.47,276.96,276.97,1989.0,272.352,272.4208,271.92,271.9299,1989.0
2024-08-29 11:10:00,276.96,277.3,276.94,277.3,875.0,271.92,272.2539,271.9004,272.2539,875.0
2024-08-29 11:15:00,277.22,277.54,277.22,277.54,2152.0,272.1753,272.4895,272.1753,272.4895,2152.0
2024-08-29 11:20:00,277.41,277.58,277.33,277.53,1263.0,272.3619,272.5288,272.2833,272.4797,1263.0
2024-08-29 11:25:00,277.47,277.56,277.29,277.5,1790.0,272.4208,272.5091,272.244,272.4502,1790.0
2024-08-29 11:30:00,277.45,277.77,277.45,277.57,750.0,272.4011,272.7153,272.4011,272.5189,750.0
2024-08-29 11:35:00,277.49,277.52,277.41,277.41,1153.0,272.4404,272.4699,272.3619,272.3619,1153.0
2024-08-29 11:40:00,277.49,277.49,277.42,277.44,922.0,272.4404,272.4404,272.3717,272.3913,922.0
2024-08-29 11:45:00,277.53,277.66,277.51,277.53,854.0,272.4797,272.6073,272.46,272.4797,854.0
2024-08-29 11:50:00,277.73,277.74,277.43,277.56,3135.0,272.676,272.6858,272.3815,272.5091,3135.0
2024-08-29 11:55:00,277.62,277.93,277.62,277.8,1390.0,272.568,272.8724,272.568,272.7448,1390.0
2024-08-29 12:00:00,278.0,278.06,277.99,278.06,400.0,272.9411,273.0,272.9313,273.0,400.0
2024-08-29 12:05:00,278.3,278.43,278.3,278.43,275.0,273.2357,273.3633,273.2357,273.3633,275.0
2024-08-29 12:10:00,278.23,278.32,278.23,278.29,702.0,273.1669,273.2553,273.1669,273.2258,702.0
2024-08-29 12:15:00,278.5,278.56,278.32,278.44,800.0,273.432,273.4909,273.2553,273.3731,800.0
2024-08-29 12:20:00,278.47,278.54,278.38,278.38,2153.0,273.4026,273.4713,273.3142,273.3142,2153.0
2024-08-29 12:25:00,278.53,278.53,278.38,278.38,264.0,273.4615,273.4615,273.3142,273.3142,264.0
2024-08-29 12:30:00,278.41,278.55,278.37,278.55,802.0,273.3437,273.4811,273.3044,273.4811,802.0
2024-08-29 12:35:00,278.46,278.47,278.46,278.47,200.0,273.3927,273.4026,273.3927,273.4026,200.0
2024-08-29 12:40:00,278.79,279.11,278.59,279.11,12327.0,273.7167,274.0309,273.5204,274.0309,12327.0
2024-08-29 12:45:00,279.22,279.22,278.43,278.44,10149.0,274.1389,274.1389,273.3633,273.3731,10149.0
2024-08-29 12:50:00,278.66,278.66,278.49,278.62,486.0,273.5891,273.5891,273.4222,273.5498,486.0
2024-08-29 12:55:00,278.63,278.64,278.62,278.63,300.0,273.5597,273.5695,273.5498,273.5597,300.0
2024-08-29 13:00:00,278.63,278.63,278.62,278.63,546.0,273.5597,273.5597,273.5498,273.5597,546.0
2024-08-29 13:05:00,278.63,278.71,278.44,278.61,801.0,273.5597,273.6382,273.3731,273.54,801.0
2024-08-29 13:10:00,278.7,278.71,278.44,278.58,1652.0,273.6284,273.6382,273.3731,273.5106,1652.0
2024-08-29 13:15:00,278.59,278.6,278.42,278.59,8750.0,273.5204,273.5302,273.3535,273.5204,8750.0
2024-08-29 13:20:00,278.54,278.67,278.5,278.56,9484.0,273.4713,273.5989,273.432,273.4909,9484.0
2024-08-29 13:25:00,278.63,278.77,278.62,278.77,1440.0,273.5597,273.6971,273.5498,273.6971,1440.0
2024-08-29 13:30:00,278.91,279.02,278.81,279.02,1208.0,273.8346,273.9426,273.7364,273.9426,1208.0
2024-08-29 13:35:00,278.75,278.9,278.71,278.88,2600.0,273.6775,273.8247,273.6382,273.8051,2600.0
2024-08-29 13:40:00,278.88,278.94,278.85,278.85,509.0,273.8051,273.864,273.7757,273.7757,509.0
2024-08-29 13:45:00,278.98,279.32,278.89,279.31,3171.0,273.9033,274.2371,273.8149,274.2273,3171.0
2024-08-29 13:50:00,279.19,279.44,279.16,279.44,700.0,274.1095,274.3549,274.08,274.3549,700.0
2024-08-29 13:55:00,279.37,279.38,279.25,279.31,500.0,274.2862,274.296,274.1684,274.2273,500.0
2024-08-29 14:00:00,279.26,279.36,279.12,279.24,4776.0,274.1782,274.2764,274.0407,274.1586,4776.0
2024-08-29 14:05:00,279.24,279.33,279.16,279.32,704.0,274.1586,274.2469,274.08,274.2371,704.0
2024-08-29 14:10:00,279.38,279.38,279.13,279.28,937.0,274.296,274.296,274.0506,274.1978,937.0
2024-08-29 14:15:00,279.26,279.38,279.26,279.28,2231.0,274.1782,274.296,274.1782,274.1978,2231.0
2024-08-29 14:20:00,279.33,279.34,279.2,279.2,3154.0,274.2469,274.2567,274.1193,274.1193,3154.0
2024-08-29 14:25:00,279.28,279.28,278.97,279.13,4957.0,274.1978,274.1978,273.8935,274.0506,4957.0
2024-08-29 14:30:00,278.87,278.87,278.73,278.74,905.0,273.7953,273.7953,273.6578,273.6677,905.0
2024-08-29 14:35:00,278.53,278.53,278.4,278.48,900.0,273.4615,273.4615,273.3338,273.4124,900.0
2024-08-29 14:40:00,278.41,278.43,278.17,278.17,3000.0,273.3437,273.3633,273.108,273.108,3000.0
2024-08-29 14:45:00,278.13,278.21,278.02,278.04,3325.0,273.0688,273.1473,272.9608,272.9804,3325.0
2024-08-29 14:50:00,278.02,278.02,277.84,278.01,1450.0,272.9608,272.9608,272.784,272.9509,1450.0
2024-08-29 14:55:00,278.01,278.21,278.0,278.13,3881.0,272.9509,273.1473,272.9411,273.0688,3881.0
2024-08-29 15:00:00,278.0,278.07,277.84,277.87,1983.0,272.9411,273.0098,272.784,272.8135,1983.0
2024-08-29 15:05:00,277.76,278.24,277.76,278.12,2777.0,272.7055,273.1768,272.7055,273.0589,2777.0
2024-08-29 15:10:00,278.25,278.33,278.06,278.06,1983.0,273.1866,273.2651,273.0,273.0,1983.0
2024-08-29 15:15:00,278.16,278.46,278.15,278.31,795.0,273.0982,273.3927,273.0884,273.2455,795.0
2024-08-29 15:20:00,278.19,278.19,277.97,278.12,2560.0,273.1277,273.1277,272.9117,273.0589,2560.0
2024-08-29 15:25:00,277.99,278.38,277.99,278.31,4004.0,272.9313,273.3142,272.9313,273.2455,4004.0
2024-08-29 15:30:00,278.32,278.35,277.77,277.82,2069.0,273.2553,273.2847,272.7153,272.7644,2069.0
2024-08-29 15:35:00,277.87,277.87,277.58,277.58,950.0,272.8135,272.8135,272.5288,272.5288,950.0
2024-08-29 15:40:00,277.58,277.58,276.96,276.98,3197.0,272.5288,272.5288,271.92,271.9397,3197.0
2024-08-29 15:45:00,276.73,277.08,276.63,276.97,1954.0,271.6942,272.0379,271.596,271.9299,1954.0
2024-08-29 15:50:00,276.8,276.88,276.5,276.52,5344.0,271.763,271.8415,271.4684,271.4881,5344.0
2024-08-29 15:55:00,276.66,277.16,276.5,277.16,23423.0,271.6255,272.1164,271.4684,272.1164,23423.0
2024-08-30 09:30:00,277.89,278.0,276.33,277.75,8062.0,272.8331,272.9411,271.3015,272.6957,8062.0
2024-08-30 09:35:00,278.3,278.66,277.89,278.03,1216.0,273.2357,273.5891,272.8331,272.9706,1216.0
2024-08-30 09:40:00,278.32,278.42,277.73,277.73,3405.0,273.2553,273.3535,272.676,272.676,3405.0
2024-08-30 09:45:00,278.06,278.07,277.07,277.54,3373.0,273.0,273.0098,272.028,272.4895,3373.0
2024-08-30 09:50:00,277.55,277.55,276.84,277.54,2861.0,272.4993,272.4993,271.8022,272.4895,2861.0
2024-08-30 09:55:00,277.3,277.61,276.93,277.08,909.0,272.2539,272.5582,271.8906,272.0379,909.0
2024-08-30 10:00:00,277.64,277.79,277.21,277.5,4034.0,272.5877,272.7349,272.1655,272.4502,4034.0
2024-08-30 10:05:00,277.44,277.99,277.43,277.69,1734.0,272.3913,272.9313,272.3815,272.6368,1734.0
2024-08-30 10:10:00,277.77,278.5,277.38,277.62,5326.0,272.7153,273.432,272.3324,272.568,5326.0
2024-08-30 10:15:00,277.76,277.87,277.52,277.76,1597.0,272.7055,272.8135,272.4699,272.7055,1597.0
2024-08-30 10:20:00,277.67,277.67,277.25,277.25,3815.0,272.6171,272.6171,272.2048,272.2048,3815.0
2024-08-30 10:25:00,277.25,277.64,276.97,277.44,2768.0,272.2048,272.5877,271.9299,272.3913,2768.0
2024-08-30 10:30:00,277.42,277.67,277.36,277.47,1599.0,272.3717,272.6171,272.3128,272.4208,1599.0
2024-08-30 10:35:00,277.27,277.38,277.0,277.3,1000.0,272.2244,272.3324,271.9593,272.2539,1000.0
2024-08-30 10:40:00,277.23,277.36,276.96,276.96,5975.0,272.1851,272.3128,271.92,271.92,5975.0
2024-08-30 10:45:00,276.95,277.03,276.79,276.91,988.0,271.9102,271.9888,271.7531,271.871,988.0
2024-08-30 10:50:00,276.88,276.96,276.79,276.79,720.0,271.8415,271.92,271.7531,271.7531,720.0
2024-08-30 10:55:00,276.79,277.02,276.7,276.77,4898.0,271.7531,271.979,271.6648,271.7335,4898.0
2024-08-30 11:00:00,276.65,277.04,276.64,277.04,1571.0,271.6157,271.9986,271.6059,271.9986,1571.0
2024-08-30 11:05:00,277.04,277.08,276.84,276.92,1619.0,271.9986,272.0379,271.8022,271.8808,1619.0
2024-08-30 11:10:00,276.76,276.96,276.53,276.61,2140.0,271.7237,271.92,271.4979,271.5764,2140.0
2024-08-30 11:15:00,276.7,276.7,276.4,276.47,3580.0,271.6648,271.6648,271.3702,271.439,3580.0
2024-08-30 11:20:00,276.47,276.5,276.07,276.07,2322.0,271.439,271.4684,271.0462,271.0462,2322.0
2024-08-30 11:25:00,276.09,276.13,275.41,275.47,4083.0,271.0659,271.1051,270.3982,270.4572,4083.0
2024-08-30 11:30:00,275.62,275.62,274.96,275.43,3416.0,270.6044,270.6044,269.9564,270.4179,3416.0
2024-08-30 11:35:00,275.55,275.58,275.09,275.1,2874.0,270.5357,270.5652,270.0841,270.0939,2874.0
2024-08-30 11:40:00,275.1,275.18,274.84,275.11,2368.0,270.0939,270.1724,269.8386,270.1037,2368.0
2024-08-30 11:45:00,275.11,275.51,275.11,275.3,2200.0,270.1037,270.4964,270.1037,270.2903,2200.0
2024-08-30 11:50:00,275.22,275.5,275.1,275.36,3170.0,270.2117,270.4866,270.0939,270.3492,3170.0
2024-08-30 11:55:00,275.36,275.55,275.3,275.5,5460.0,270.3492,270.5357,270.2903,270.4866,5460.0
2024-08-30 12:00:00,275.65,275.65,275.26,275.43,4912.0,270.6339,270.6339,270.251,270.4179,4912.0
2024-08-30 12:05:00,275.6,276.03,275.6,275.86,1942.0,270.5848,271.007,270.5848,270.8401,1942.0
2024-08-30 12:10:00,275.76,276.03,275.76,275.8,882.0,270.7419,271.007,270.7419,270.7812,882.0
2024-08-30 12:15:00,275.87,275.89,275.46,275.51,3494.0,270.8499,270.8695,270.4473,270.4964,3494.0
2024-08-30 12:20:00,275.58,275.71,275.43,275.5,2646.0,270.5652,270.6928,270.4179,270.4866,2646.0
2024-08-30 12:25:00,275.4,275.41,275.0,275.0,3183.0,270.3884,270.3982,269.9957,269.9957,3183.0
2024-08-30 12:30:00,275.24,275.24,274.55,274.56,1734.0,270.2313,270.2313,269.5539,269.5637,1734.0
2024-08-30 12:35:00,274.78,274.78,274.38,274.58,3550.0,269.7797,269.7797,269.387,269.5834,3550.0
2024-08-30 12:40:00,274.73,274.9,274.58,274.9,1864.0,269.7306,269.8975,269.5834,269.8975,1864.0
2024-08-30 12:45:00,274.86,274.86,274.7,274.82,900.0,269.8583,269.8583,269.7012,269.819,900.0
2024-08-30 12:50:00,274.73,275.02,274.73,274.87,1956.0,269.7306,270.0153,269.7306,269.8681,1956.0
2024-08-30 12:55:00,275.02,275.18,275.02,275.17,1423.0,270.0153,270.1724,270.0153,270.1626,1423.0
2024-08-30 13:00:00,275.21,275.38,275.2,275.38,1218.0,270.2019,270.3688,270.1921,270.3688,1218.0
2024-08-30 13:05:00,275.26,275.26,275.02,275.02,424.0,270.251,270.251,270.0153,270.0153,424.0
2024-08-30 13:10:00,275.07,275.11,274.97,274.97,1028.0,270.0644,270.1037,269.9663,269.9663,1028.0
2024-08-30 13:15:00,275.12,275.2,275.11,275.13,519.0,270.1135,270.1921,270.1037,270.1233,519.0
2024-08-30 13:20:00,275.02,275.05,274.89,274.93,2591.0,270.0153,270.0448,269.8877,269.927,2591.0
2024-08-30 13:25:00,275.08,275.25,275.05,275.15,1303.0,270.0743,270.2412,270.0448,270.143,1303.0
2024-08-30 13:30:00,275.16,275.36,275.1,275.18,1232.0,270.1528,270.3492,270.0939,270.1724,1232.0
2024-08-30 13:35:00,275.32,275.32,275.15,275.15,308.0,270.3099,270.3099,270.143,270.143,308.0
2024-08-30 13:40:00,275.35,275.39,275.27,275.31,903.0,270.3393,270.3786,270.2608,270.3001,903.0
2024-08-30 13:45:00,275.31,275.42,275.31,275.4,937.0,270.3001,270.4081,270.3001,270.3884,937.0
2024-08-30 13:50:00,275.37,275.54,275.36,275.54,1016.0,270.359,270.5259,270.3492,270.5259,1016.0
2024-08-30 13:55:00,275.41,275.47,275.29,275.38,814.0,270.3982,270.4572,270.2804,270.3688,814.0
2024-08-30 14:00:00,275.27,275.75,275.27,275.75,2257.0,270.2608,270.7321,270.2608,270.7321,2257.0
2024-08-30 14:05:00,275.66,276.26,275.66,276.12,3670.0,270.6437,271.2328,270.6437,271.0953,3670.0
2024-08-30 14:10:00,276.12,276.19,275.94,275.94,3391.0,271.0953,271.1641,270.9186,270.9186,3391.0
2024-08-30 14:15:00,276.06,276.27,275.99,275.99,2207.0,271.0364,271.2426,270.9677,270.9677,2207.0
2024-08-30 14:20:00,276.35,276.35,276.18,276.32,1312.0,271.3211,271.3211,271.1542,271.2917,1312.0
2024-08-30 14:25:00,276.35,276.7,276.1,276.4,3415.0,271.3211,271.6648,271.0757,271.3702,3415.0
2024-08-30 14:30:00,276.67,276.67,276.46,276.58,761.0,271.6353,271.6353,271.4291,271.547,761.0
2024-08-30 14:35:00,276.83,276.83,276.66,276.8,407.0,271.7924,271.7924,271.6255,271.763,407.0
2024-08-30 14:40:00,276.71,276.94,276.6,276.85,1215.0,271.6746,271.9004,271.5666,271.812,1215.0
2024-08-30 14:45:00,276.86,277.15,276.84,277.12,1743.0,271.8219,272.1066,271.8022,272.0771,1743.0
2024-08-30 14:50:00,277.03,277.2,276.86,277.15,2651.0,271.9888,272.1557,271.8219,272.1066,2651.0
2024-08-30 14:55:00,277.19,277.26,277.05,277.26,3913.0,272.1459,272.2146,272.0084,272.2146,3913.0
2024-08-30 15:00:00,277.21,277.29,277.06,277.14,1380.0,272.1655,272.244,272.0182,272.0968,1380.0
2024-08-30 15:05:00,277.21,277.36,277.21,277.36,200.0,272.1655,272.3128,272.1655,272.3128,200.0
2024-08-30 15:10:00,277.27,277.31,277.11,277.24,2482.0,272.2244,272.2637,272.0673,272.1949,2482.0
2024-08-30 15:15:00,277.23,277.39,277.11,277.39,2133.0,272.1851,272.3422,272.0673,272.3422,2133.0
2024-08-30 15:20:00,277.34,278.19,277.31,278.16,3492.0,272.2931,273.1277,272.2637,273.0982,3492.0
2024-08-30 15:25:00,278.23,278.23,277.88,277.98,4958.0,273.1669,273.1669,272.8233,272.9215,4958.0
2024-08-30 15:30:00,278.06,278.15,277.54,277.54,8785.0,273.0,273.0884,272.4895,272.4895,8785.0
2024-08-30 15:35:00,277.52,278.09,277.52,277.94,6505.0,272.4699,273.0295,272.4699,272.8822,6505.0
2024-08-30 15:40:00,277.94,278.07,277.75,278.02,9848.0,272.8822,273.0098,272.6957,272.9608,9848.0
2024-08-30 15:45:00,278.01,278.21,278.01,278.15,13715.0,272.9509,273.1473,272.9509,273.0884,13715.0
2024-08-30 15:50:00,278.19,279.14,278.02,278.95,23901.0,273.1277,274.0604,272.9608,273.8738,23901.0
2024-08-30 15:55:00,278.78,279.27,278.64,278.7,123466.0,273.7069,274.188,273.5695,273.6284,123466.0
2024-09-03 09:30:00,276.53,278.49,276.51,278.0,93374.0,271.4979,273.4222,271.4782,272.9411,93374.0
2024-09-03 09:35:00,277.65,277.8,276.27,276.27,4307.0,272.5975,272.7448,271.2426,271.2426,4307.0
2024-09-03 09:40:00,276.73,277.76,276.55,277.16,59188.0,271.6942,272.7055,271.5175,272.1164,59188.0
2024-09-03 09:45:00,277.1,277.45,275.62,275.85,4301.0,272.0575,272.4011,270.6044,270.8302,4301.0
2024-09-03 09:50:00,276.06,276.52,275.48,275.76,44948.0,271.0364,271.4881,270.467,270.7419,44948.0
2024-09-03 09:55:00,275.43,277.03,275.42,277.03,4815.0,270.4179,271.9888,270.4081,271.9888,4815.0
2024-09-03 10:00:00,276.03,276.03,274.5,275.47,3419.0,271.007,271.007,269.5048,270.4572,3419.0
2024-09-03 10:05:00,275.43,275.61,275.32,275.36,2308.0,270.4179,270.5946,270.3099,270.3492,2308.0
2024-09-03 10:10:00,275.7,276.22,275.6,276.21,1607.0,270.683,271.1935,270.5848,271.1837,1607.0
2024-09-03 10:15:00,276.1,276.35,276.08,276.29,867.0,271.0757,271.3211,271.0561,271.2622,867.0
2024-09-03 10:20:00,276.11,276.7,275.98,276.66,30718.0,271.0855,271.6648,270.9579,271.6255,30718.0
2024-09-03 10:25:00,276.57,276.57,275.99,276.5,3054.0,271.5371,271.5371,270.9677,271.4684,3054.0
2024-09-03 10:30:00,276.34,276.39,276.1,276.39,1835.0,271.3113,271.3604,271.0757,271.3604,1835.0
2024-09-03 10:35:00,276.4,276.54,276.16,276.54,2154.0,271.3702,271.5077,271.1346,271.5077,2154.0
2024-09-03 10:40:00,276.43,277.09,276.4,276.79,3642.0,271.3997,272.0477,271.3702,271.7531,3642.0
2024-09-03 10:45:00,276.56,276.86,276.46,276.51,4496.0,271.5273,271.8219,271.4291,271.4782,4496.0
2024-09-03 10:50:00,276.67,276.72,276.44,276.72,1806.0,271.6353,271.6844,271.4095,271.6844,1806.0
2024-09-03 10:55:00,276.75,277.02,276.44,276.6,22012.0,271.7139,271.979,271.4095,271.5666,22012.0
2024-09-03 11:00:00,276.75,276.98,276.52,276.8,8038.0,271.7139,271.9397,271.4881,271.763,8038.0
2024-09-03 11:05:00,276.8,277.03,276.66,276.75,3226.0,271.763,271.9888,271.6255,271.7139,3226.0
2024-09-03 11:10:00,276.76,276.93,276.5,276.56,4161.0,271.7237,271.8906,271.4684,271.5273,4161.0
2024-09-03 11:15:00,276.75,276.76,276.3,276.3,900.0,271.7139,271.7237,271.2721,271.2721,900.0
2024-09-03 11:20:00,276.62,276.62,275.62,275.79,18029.0,271.5862,271.5862,270.6044,270.7713,18029.0
2024-09-03 11:25:00,275.82,276.13,275.71,275.94,1973.0,270.8008,271.1051,270.6928,270.9186,1973.0
2024-09-03 11:30:00,275.77,275.77,275.24,275.67,6919.0,270.7517,270.7517,270.2313,270.6535,6919.0
2024-09-03 11:35:00,275.83,275.94,275.53,275.53,1960.0,270.8106,270.9186,270.5161,270.5161,1960.0
2024-09-03 11:40:00,275.32,275.76,275.32,275.76,1750.0,270.3099,270.7419,270.3099,270.7419,1750.0
2024-09-03 11:45:00,275.84,276.02,275.39,275.39,3933.0,270.8204,270.9971,270.3786,270.3786,3933.0
2024-09-03 11:50:00,275.49,275.85,275.39,275.75,2663.0,270.4768,270.8302,270.3786,270.7321,2663.0
2024-09-03 11:55:00,275.73,275.78,275.48,275.48,2913.0,270.7124,270.7615,270.467,270.467,2913.0
2024-09-03 12:00:00,275.66,275.66,275.3,275.5,1255.0,270.6437,270.6437,270.2903,270.4866,1255.0
2024-09-03 12:05:00,275.62,275.79,275.45,275.61,2000.0,270.6044,270.7713,270.4375,270.5946,2000.0
2024-09-03 12:10:00,275.46,275.82,275.42,275.82,2837.0,270.4473,270.8008,270.4081,270.8008,2837.0
2024-09-03 12:15:00,275.64,275.97,275.6,275.9,4864.0,270.6241,270.9481,270.5848,270.8793,4864.0
2024-09-03 12:20:00,275.72,275.76,275.72,275.76,750.0,270.7026,270.7419,270.7026,270.7419,750.0
2024-09-03 12:25:00,275.59,275.68,275.29,275.49,1335.0,270.575,270.6633,270.2804,270.4768,1335.0
2024-09-03 12:30:00,275.54,276.01,275.54,275.83,60154.0,270.5259,270.9873,270.5259,270.8106,60154.0
2024-09-03 12:35:00,275.93,275.93,275.93,275.93,200.0,270.9088,270.9088,270.9088,270.9088,200.0
2024-09-03 12:40:00,275.44,275.44,274.64,274.64,1640.0,270.4277,270.4277,269.6423,269.6423,1640.0
2024-09-03 12:45:00,274.53,274.68,274.23,274.23,1385.0,269.5343,269.6815,269.2397,269.2397,1385.0
2024-09-03 12:50:00,274.15,274.32,274.11,274.31,805.0,269.1612,269.3281,269.1219,269.3183,805.0
2024-09-03 12:55:00,274.32,274.66,274.04,274.52,8372.0,269.3281,269.6619,269.0532,269.5244,8372.0
2024-09-03 13:00:00,274.64,274.85,274.55,274.63,2337.0,269.6423,269.8484,269.5539,269.6324,2337.0
2024-09-03 13:05:00,274.65,275.07,274.51,275.0,900.0,269.6521,270.0644,269.5146,269.9957,900.0
2024-09-03 13:10:00,275.0,275.29,274.94,275.15,5221.0,269.9957,270.2804,269.9368,270.143,5221.0
2024-09-03 13:15:00,275.15,275.41,275.15,275.41,1200.0,270.143,270.3982,270.143,270.3982,1200.0
2024-09-03 13:20:00,275.38,275.88,275.22,275.66,10916.0,270.3688,270.8597,270.2117,270.6437,10916.0
2024-09-03 13:25:00,275.73,275.87,275.73,275.79,1202.0,270.7124,270.8499,270.7124,270.7713,1202.0
2024-09-03 13:30:00,275.79,275.86,275.49,275.53,1829.0,270.7713,270.8401,270.4768,270.5161,1829.0
2024-09-03 13:35:00,275.63,275.73,275.48,275.73,4935.0,270.6142,270.7124,270.467,270.7124,4935.0
2024-09-03 13:40:00,275.75,275.79,275.58,275.62,2129.0,270.7321,270.7713,270.5652,270.6044,2129.0
2024-09-03 13:45:00,275.67,275.82,275.53,275.65,1244.0,270.6535,270.8008,270.5161,270.6339,1244.0
2024-09-03 13:50:00,275.65,275.69,275.47,275.47,1020.0,270.6339,270.6732,270.4572,270.4572,1020.0
2024-09-03 13:55:00,275.44,275.52,275.23,275.28,1763.0,270.4277,270.5062,270.2215,270.2706,1763.0
2024-09-03 14:00:00,275.28,275.28,274.77,274.78,1496.0,270.2706,270.2706,269.7699,269.7797,1496.0
2024-09-03 14:05:00,275.12,275.32,274.99,275.32,1466.0,270.1135,270.3099,269.9859,270.3099,1466.0
2024-09-03 14:10:00,275.28,275.49,275.22,275.36,700.0,270.2706,270.4768,270.2117,270.3492,700.0
2024-09-03 14:15:00,275.49,275.65,275.44,275.64,2866.0,270.4768,270.6339,270.4277,270.6241,2866.0
2024-09-03 14:20:00,275.66,276.19,275.66,276.19,3299.0,270.6437,271.1641,270.6437,271.1641,3299.0
2024-09-03 14:25:00,276.2,276.22,276.08,276.15,900.0,271.1739,271.1935,271.0561,271.1248,900.0
2024-09-03 14:30:00,276.15,276.29,276.11,276.23,1746.0,271.1248,271.2622,271.0855,271.2033,1746.0
2024-09-03 14:35:00,276.1,276.37,276.04,276.29,4122.0,271.0757,271.3408,271.0168,271.2622,4122.0
2024-09-03 14:40:00,276.34,276.42,276.11,276.37,1517.0,271.3113,271.3899,271.0855,271.3408,1517.0
2024-09-03 14:45:00,276.13,276.26,275.75,275.81,1720.0,271.1051,271.2328,270.7321,270.791,1720.0
2024-09-03 14:50:00,275.81,275.94,275.49,275.53,3470.0,270.791,270.9186,270.4768,270.5161,3470.0
2024-09-03 14:55:00,275.55,275.55,275.22,275.3,3115.0,270.5357,270.5357,270.2117,270.2903,3115.0
2024-09-03 15:00:00,275.3,275.3,274.89,275.0,1714.0,270.2903,270.2903,269.8877,269.9957,1714.0
2024-09-03 15:05:00,275.09,275.14,274.69,274.69,4586.0,270.0841,270.1332,269.6914,269.6914,4586.0
2024-09-03 15:10:00,274.78,275.1,274.78,275.04,4959.0,269.7797,270.0939,269.7797,270.035,4959.0
2024-09-03 15:15:00,275.04,275.13,275.02,275.04,1217.0,270.035,270.1233,270.0153,270.035,1217.0
2024-09-03 15:20:00,274.98,275.28,274.98,275.28,2337.0,269.9761,270.2706,269.9761,270.2706,2337.0
2024-09-03 15:25:00,275.22,275.32,274.86,275.0,9801.0,270.2117,270.3099,269.8583,269.9957,9801.0
2024-09-03 15:30:00,275.02,275.22,274.81,275.02,5957.0,270.0153,270.2117,269.8092,270.0153,5957.0
2024-09-03 15:35:00,275.02,275.02,274.13,274.22,4464.0,270.0153,270.0153,269.1415,269.2299,4464.0
2024-09-03 15:40:00,274.18,274.36,274.0,274.3,5410.0,269.1906,269.3674,269.0139,269.3084,5410.0
2024-09-03 15:45:00,274.19,274.78,273.85,274.64,7584.0,269.2005,269.7797,268.8666,269.6423,7584.0
2024-09-03 15:50:00,274.79,275.47,274.18,274.78,41435.0,269.7895,270.4572,269.1906,269.7797,41435.0
2024-09-03 15:55:00,274.98,275.34,274.42,275.23,54644.0,269.9761,270.3295,269.4263,270.2215,54644.0
2024-09-04 09:30:00,275.84,277.73,275.84,277.73,10481.0,270.8204,272.676,270.8204,272.676,10481.0
2024-09-04 09:35:00,277.34,277.35,276.9,277.03,3411.0,272.2931,272.3029,271.8611,271.9888,3411.0
2024-09-04 09:40:00,277.01,277.61,277.01,277.27,5418.0,271.9691,272.5582,271.9691,272.2244,5418.0
2024-09-04 09:45:00,277.39,277.82,277.16,277.6,3773.0,272.3422,272.7644,272.1164,272.5484,3773.0
2024-09-04 09:50:00,277.72,278.02,277.53,277.78,5364.0,272.6662,272.9608,272.4797,272.7251,5364.0
2024-09-04 09:55:00,277.78,278.72,277.75,278.68,3190.0,272.7251,273.648,272.6957,273.6087,3190.0
2024-09-04 10:00:00,278.36,279.0,277.71,278.54,5509.0,273.2946,273.9229,272.6564,273.4713,5509.0
2024-09-04 10:05:00,278.84,278.98,278.35,278.46,11047.0,273.7658,273.9033,273.2847,273.3927,11047.0
2024-09-04 10:10:00,278.37,278.76,277.77,277.78,8675.0,273.3044,273.6873,272.7153,272.7251,8675.0
2024-09-04 10:15:00,277.44,277.44,277.19,277.2,450.0,272.3913,272.3913,272.1459,272.1557,450.0
2024-09-04 10:20:00,277.32,277.8,277.1,277.62,8400.0,272.2735,272.7448,272.0575,272.568,8400.0
2024-09-04 10:25:00,277.73,277.73,277.33,277.59,1600.0,272.676,272.676,272.2833,272.5386,1600.0
2024-09-04 10:30:00,277.84,277.84,277.25,277.25,2177.0,272.784,272.784,272.2048,272.2048,2177.0
2024-09-04 10:35:00,276.66,277.35,276.66,277.16,1274.0,271.6255,272.3029,271.6255,272.1164,1274.0
2024-09-04 10:40:00,276.95,277.02,276.63,276.85,3051.0,271.9102,271.979,271.596,271.812,3051.0
2024-09-04 10:45:00,276.79,276.8,276.5,276.55,991.0,271.7531,271.763,271.4684,271.5175,991.0
2024-09-04 10:50:00,276.44,276.86,276.44,276.66,2510.0,271.4095,271.8219,271.4095,271.6255,2510.0
2024-09-04 10:55:00,276.7,277.14,276.59,277.03,2709.0,271.6648,272.0968,271.5568,271.9888,2709.0
2024-09-04 11:00:00,277.17,277.32,276.81,276.95,2719.0,272.1262,272.2735,271.7728,271.9102,2719.0
2024-09-04 11:05:00,276.72,277.08,276.52,277.08,1134.0,271.6844,272.0379,271.4881,272.0379,1134.0
2024-09-04 11:10:00,277.07,277.07,276.5,276.5,661.0,272.028,272.028,271.4684,271.4684,661.0
2024-09-04 11:15:00,276.42,276.56,276.35,276.55,1699.0,271.3899,271.5273,271.3211,271.5175,1699.0
2024-09-04 11:20:00,276.15,276.34,275.86,276.04,6992.0,271.1248,271.3113,270.8401,271.0168,6992.0
2024-09-04 11:25:00,275.95,276.34,275.87,276.11,4555.0,270.9284,271.3113,270.8499,271.0855,4555.0
2024-09-04 11:30:00,275.99,276.12,275.47,275.47,1650.0,270.9677,271.0953,270.4572,270.4572,1650.0
2024-09-04 11:35:00,275.46,275.65,275.33,275.56,2163.0,270.4473,270.6339,270.3197,270.5455,2163.0
2024-09-04 11:40:00,275.57,275.82,275.57,275.81,1333.0,270.5553,270.8008,270.5553,270.791,1333.0
2024-09-04 11:45:00,275.8,276.0,275.42,275.42,2169.0,270.7812,270.9775,270.4081,270.4081,2169.0
2024-09-04 11:50:00,275.62,275.83,275.6,275.76,915.0,270.6044,270.8106,270.5848,270.7419,915.0
2024-09-04 11:55:00,275.67,275.68,275.38,275.38,1000.0,270.6535,270.6633,270.3688,270.3688,1000.0
2024-09-04 12:00:00,275.43,275.46,274.94,274.94,2773.0,270.4179,270.4473,269.9368,269.9368,2773.0
2024-09-04 12:05:00,275.1,275.1,274.74,274.85,1100.0,270.0939,270.0939,269.7404,269.8484,1100.0
2024-09-04 12:10:00,274.81,274.96,274.67,274.78,1027.0,269.8092,269.9564,269.6717,269.7797,1027.0
2024-09-04 12:15:00,274.79,275.12,274.65,275.12,3589.0,269.7895,270.1135,269.6521,270.1135,3589.0
2024-09-04 12:20:00,274.96,275.25,274.88,275.16,900.0,269.9564,270.2412,269.8779,270.1528,900.0
2024-09-04 12:25:00,275.0,275.54,275.0,275.33,4305.0,269.9957,270.5259,269.9957,270.3197,4305.0
2024-09-04 12:30:00,275.24,275.67,275.24,275.41,1108.0,270.2313,270.6535,270.2313,270.3982,1108.0
2024-09-04 12:35:00,275.64,275.78,275.51,275.77,3422.0,270.6241,270.7615,270.4964,270.7517,3422.0
2024-09-04 12:40:00,275.73,275.73,275.24,275.24,1002.0,270.7124,270.7124,270.2313,270.2313,1002.0
2024-09-04 12:45:00,275.25,275.48,275.24,275.48,1884.0,270.2412,270.467,270.2313,270.467,1884.0
2024-09-04 12:50:00,275.52,275.92,275.31,275.92,1600.0,270.5062,270.899,270.3001,270.899,1600.0
2024-09-04 12:55:00,275.79,275.84,275.69,275.8,1215.0,270.7713,270.8204,270.6732,270.7812,1215.0
2024-09-04 13:00:00,275.82,275.89,275.78,275.82,946.0,270.8008,270.8695,270.7615,270.8008,946.0
2024-09-04 13:05:00,275.68,275.77,275.66,275.73,400.0,270.6633,270.7517,270.6437,270.7124,400.0
2024-09-04 13:10:00,275.78,275.8,275.66,275.76,3674.0,270.7615,270.7812,270.6437,270.7419,3674.0
2024-09-04 13:15:00,275.77,275.77,275.63,275.66,2025.0,270.7517,270.7517,270.6142,270.6437,2025.0
2024-09-04 13:20:00,275.65,275.67,275.49,275.49,1969.0,270.6339,270.6535,270.4768,270.4768,1969.0
2024-09-04 13:25:00,275.56,275.58,275.47,275.53,822.0,270.5455,270.5652,270.4572,270.5161,822.0
2024-09-04 13:30:00,275.46,275.52,275.3,275.52,3465.0,270.4473,270.5062,270.2903,270.5062,3465.0
2024-09-04 13:35:00,275.5,275.58,275.23,275.39,2114.0,270.4866,270.5652,270.2215,270.3786,2114.0
2024-09-04 13:40:00,275.47,275.56,274.86,274.98,2600.0,270.4572,270.5455,269.8583,269.9761,2600.0
2024-09-04 13:45:00,274.86,275.28,274.86,275.14,3604.0,269.8583,270.2706,269.8583,270.1332,3604.0
2024-09-04 13:50:00,275.06,275.1,274.84,274.96,1668.0,270.0546,270.0939,269.8386,269.9564,1668.0
2024-09-04 13:55:00,275.11,275.12,274.87,275.03,1796.0,270.1037,270.1135,269.8681,270.0252,1796.0
2024-09-04 14:00:00,275.04,275.15,274.87,274.87,2299.0,270.035,270.143,269.8681,269.8681,2299.0
2024-09-04 14:05:00,274.82,275.1,274.74,275.02,2609.0,269.819,270.0939,269.7404,270.0153,2609.0
2024-09-04 14:10:00,275.03,275.17,274.98,275.1,1661.0,270.0252,270.1626,269.9761,270.0939,1661.0
2024-09-04 14:15:00,275.1,275.11,275.07,275.11,1000.0,270.0939,270.1037,270.0644,270.1037,1000.0
2024-09-04 14:20:00,275.2,275.2,275.01,275.09,1300.0,270.1921,270.1921,270.0055,270.0841,1300.0
2024-09-04 14:25:00,275.09,275.45,275.08,275.17,2600.0,270.0841,270.4375,270.0743,270.1626,2600.0
2024-09-04 14:30:00,275.15,275.42,275.15,275.42,6011.0,270.143,270.4081,270.143,270.4081,6011.0
2024-09-04 14:35:00,275.15,275.25,275.09,275.16,1800.0,270.143,270.2412,270.0841,270.1528,1800.0
2024-09-04 14:40:00,275.25,275.28,275.0,275.13,1000.0,270.2412,270.2706,269.9957,270.1233,1000.0
2024-09-04 14:45:00,275.06,275.4,275.05,275.36,2899.0,270.0546,270.3884,270.0448,270.3492,2899.0
2024-09-04 14:50:00,275.2,275.28,275.01,275.15,1375.0,270.1921,270.2706,270.0055,270.143,1375.0
2024-09-04 14:55:00,275.26,275.27,274.81,274.81,1100.0,270.251,270.2608,269.8092,269.8092,1100.0
2024-09-04 15:00:00,274.9,274.9,274.41,274.41,3864.0,269.8975,269.8975,269.4164,269.4164,3864.0
2024-09-04 15:05:00,274.43,274.63,274.39,274.55,4006.0,269.4361,269.6324,269.3968,269.5539,4006.0
2024-09-04 15:10:00,274.62,274.78,274.52,274.56,2939.0,269.6226,269.7797,269.5244,269.5637,2939.0
2024-09-04 15:15:00,274.65,274.81,274.54,274.64,2423.0,269.6521,269.8092,269.5441,269.6423,2423.0
2024-09-04 15:20:00,274.64,274.75,274.54,274.66,2404.0,269.6423,269.7503,269.5441,269.6619,2404.0
2024-09-04 15:25:00,274.66,274.99,274.66,274.9,2645.0,269.6619,269.9859,269.6619,269.8975,2645.0
2024-09-04 15:30:00,274.8,274.85,274.4,274.42,2790.0,269.7994,269.8484,269.4066,269.4263,2790.0
2024-09-04 15:35:00,274.43,275.09,274.42,275.05,2516.0,269.4361,270.0841,269.4263,270.0448,2516.0
2024-09-04 15:40:00,274.93,275.31,274.83,275.31,4345.0,269.927,270.3001,269.8288,270.3001,4345.0
2024-09-04 15:45:00,275.3,275.46,275.22,275.41,3352.0,270.2903,270.4473,270.2117,270.3982,3352.0
2024-09-04 15:50:00,275.38,275.51,275.2,275.41,17310.0,270.3688,270.4964,270.1921,270.3982,17310.0
2024-09-04 15:55:00,275.42,275.62,274.48,274.71,73467.0,270.4081,270.6044,269.4852,269.711,73467.0
2024-09-05 09:30:00,274.64,274.64,273.5,274.03,7078.0,269.6423,269.6423,268.523,269.0434,7078.0
2024-09-05 09:35:00,273.51,274.47,273.0,273.87,2483.0,268.5328,269.4754,268.0321,268.8863,2483.0
2024-09-05 09:40:00,272.92,274.35,272.91,273.68,2699.0,267.9536,269.3575,267.9437,268.6997,2699.0
2024-09-05 09:45:00,274.34,274.34,272.61,272.78,1800.0,269.3477,269.3477,267.6492,267.8161,1800.0
2024-09-05 09:50:00,272.68,272.84,271.65,271.65,2887.0,267.7179,267.875,266.7067,266.7067,2887.0
2024-09-05 09:55:00,271.79,272.28,271.31,271.31,3000.0,266.8441,267.3252,266.3729,266.3729,3000.0
2024-09-05 10:00:00,271.31,272.79,270.91,272.78,8872.0,266.3729,267.8259,265.9801,267.8161,8872.0
2024-09-05 10:05:00,272.84,272.85,271.7,272.0,4957.0,267.875,267.8848,266.7558,267.0503,4957.0
2024-09-05 10:10:00,272.19,272.34,271.33,271.56,3038.0,267.2368,267.3841,266.3925,266.6183,3038.0
2024-09-05 10:15:00,271.25,271.92,271.22,271.57,4418.0,266.314,266.9718,266.2845,266.6281,4418.0
2024-09-05 10:20:00,271.63,271.64,271.3,271.43,1613.0,266.687,266.6969,266.363,266.4907,1613.0
2024-09-05 10:25:00,271.36,271.64,270.87,270.87,2471.0,266.4219,266.6969,265.9409,265.9409,2471.0
2024-09-05 10:30:00,270.97,271.69,270.96,271.31,5157.0,266.039,266.7459,266.0292,266.3729,5157.0
2024-09-05 10:35:00,271.21,271.73,270.93,270.96,2940.0,266.2747,266.7852,265.9998,266.0292,2940.0
2024-09-05 10:40:00,271.29,271.59,271.14,271.44,3502.0,266.3532,266.6478,266.206,266.5005,3502.0
2024-09-05 10:45:00,271.3,271.37,271.14,271.24,2605.0,266.363,266.4318,266.206,266.3041,2605.0
2024-09-05 10:50:00,271.27,271.74,271.2,271.51,3125.0,266.3336,266.795,266.2649,266.5692,3125.0
2024-09-05 10:55:00,271.61,272.46,271.55,272.44,7523.0,266.6674,267.5019,266.6085,267.4823,7523.0
2024-09-05 11:00:00,272.5,272.5,272.04,272.38,3987.0,267.5412,267.5412,267.0896,267.4234,3987.0
2024-09-05 11:05:00,272.42,272.51,272.04,272.21,3598.0,267.4627,267.551,267.0896,267.2565,3598.0
2024-09-05 11:10:00,272.08,272.73,271.9,272.73,13087.0,267.1288,267.767,266.9521,267.767,13087.0
2024-09-05 11:15:00,272.65,272.94,272.63,272.94,2505.0,267.6885,267.9732,267.6688,267.9732,2505.0
2024-09-05 11:20:00,272.8,273.03,272.74,272.87,2800.0,267.8357,268.0616,267.7768,267.9045,2800.0
2024-09-05 11:25:00,272.72,272.95,272.48,272.62,7131.0,267.7572,267.983,267.5216,267.659,7131.0
2024-09-05 11:30:00,272.61,273.09,272.6,272.92,5367.0,267.6492,268.1205,267.6394,267.9536,5367.0
2024-09-05 11:35:00,272.92,272.97,272.61,272.66,2700.0,267.9536,268.0027,267.6492,267.6983,2700.0
2024-09-05 11:40:00,272.68,272.86,272.43,272.8,6523.0,267.7179,267.8947,267.4725,267.8357,6523.0
2024-09-05 11:45:00,272.96,273.21,272.96,273.06,1612.0,267.9928,268.2383,267.9928,268.091,1612.0
2024-09-05 11:50:00,273.23,273.29,272.8,272.8,4505.0,268.2579,268.3168,267.8357,267.8357,4505.0
2024-09-05 11:55:00,272.79,272.86,272.64,272.67,3199.0,267.8259,267.8947,267.6787,267.7081,3199.0
2024-09-05 12:00:00,272.54,272.98,272.52,272.88,3555.0,267.5805,268.0125,267.5608,267.9143,3555.0
2024-09-05 12:05:00,272.91,273.15,272.91,273.12,2838.0,267.9437,268.1794,267.9437,268.1499,2838.0
2024-09-05 12:10:00,273.02,273.15,272.85,272.94,2161.0,268.0517,268.1794,267.8848,267.9732,2161.0
2024-09-05 12:15:00,272.93,273.03,272.85,273.03,9894.0,267.9634,268.0616,267.8848,268.0616,9894.0
2024-09-05 12:20:00,273.0,273.34,273.0,273.19,2665.0,268.0321,268.3659,268.0321,268.2186,2665.0
2024-09-05 12:25:00,273.22,273.63,273.05,273.4,2512.0,268.2481,268.6506,268.0812,268.4248,2512.0
2024-09-05 12:30:00,273.59,273.68,273.3,273.4,3136.0,268.6114,268.6997,268.3266,268.4248,3136.0
2024-09-05 12:35:00,273.41,273.49,273.24,273.28,3966.0,268.4346,268.5132,268.2677,268.307,3966.0
2024-09-05 12:40:00,273.35,273.48,273.28,273.48,3202.0,268.3757,268.5034,268.307,268.5034,3202.0
2024-09-05 12:45:00,273.39,273.63,273.32,273.48,2210.0,268.415,268.6506,268.3463,268.5034,2210.0
2024-09-05 12:50:00,273.5,273.66,273.38,273.38,1470.0,268.523,268.6801,268.4052,268.4052,1470.0
2024-09-05 12:55:00,273.54,273.8,273.53,273.8,3036.0,268.5623,268.8175,268.5525,268.8175,3036.0
2024-09-05 13:00:00,273.79,273.79,273.63,273.63,600.0,268.8077,268.8077,268.6506,268.6506,600.0
2024-09-05 13:05:00,273.6,273.66,273.46,273.51,4596.0,268.6212,268.6801,268.4837,268.5328,4596.0
2024-09-05 13:10:00,273.56,273.66,273.4,273.5,7066.0,268.5819,268.6801,268.4248,268.523,7066.0
2024-09-05 13:15:00,273.47,273.57,273.31,273.57,2993.0,268.4936,268.5917,268.3365,268.5917,2993.0
2024-09-05 13:20:00,273.5,274.15,273.5,274.0,5795.0,268.523,269.1612,268.523,269.0139,5795.0
2024-09-05 13:25:00,274.14,274.51,273.7,273.7,5733.0,269.1514,269.5146,268.7194,268.7194,5733.0
2024-09-05 13:30:00,273.81,273.96,273.81,273.84,683.0,268.8274,268.9746,268.8274,268.8568,683.0
2024-09-05 13:35:00,273.96,274.25,273.91,274.09,2262.0,268.9746,269.2594,268.9255,269.1023,2262.0
2024-09-05 13:40:00,274.09,274.53,274.08,274.53,1272.0,269.1023,269.5343,269.0925,269.5343,1272.0
2024-09-05 13:45:00,274.39,274.58,274.21,274.58,3426.0,269.3968,269.5834,269.2201,269.5834,3426.0
2024-09-05 13:50:00,274.44,274.44,274.18,274.36,1778.0,269.4459,269.4459,269.1906,269.3674,1778.0
2024-09-05 13:55:00,274.37,274.44,274.15,274.44,3751.0,269.3772,269.4459,269.1612,269.4459,3751.0
2024-09-05 14:00:00,274.38,274.73,274.35,274.62,4057.0,269.387,269.7306,269.3575,269.6226,4057.0
2024-09-05 14:05:00,274.49,274.53,274.18,274.18,2341.0,269.495,269.5343,269.1906,269.1906,2341.0
2024-09-05 14:10:00,274.34,274.52,274.21,274.31,2012.0,269.3477,269.5244,269.2201,269.3183,2012.0
2024-09-05 14:15:00,274.25,274.58,274.22,274.58,1897.0,269.2594,269.5834,269.2299,269.5834,1897.0
2024-09-05 14:20:00,274.58,274.59,274.28,274.56,2503.0,269.5834,269.5932,269.2888,269.5637,2503.0
2024-09-05 14:25:00,274.3,274.37,274.15,274.37,4678.0,269.3084,269.3772,269.1612,269.3772,4678.0
2024-09-05 14:30:00,274.33,274.7,274.24,274.68,4100.0,269.3379,269.7012,269.2495,269.6815,4100.0
2024-09-05 14:35:00,274.51,274.89,274.48,274.7,3586.0,269.5146,269.8877,269.4852,269.7012,3586.0
2024-09-05 14:40:00,274.75,274.81,274.41,274.56,2830.0,269.7503,269.8092,269.4164,269.5637,2830.0
2024-09-05 14:45:00,274.65,274.77,274.45,274.55,3559.0,269.6521,269.7699,269.4557,269.5539,3559.0
2024-09-05 14:50:00,274.64,274.76,274.63,274.66,1599.0,269.6423,269.7601,269.6324,269.6619,1599.0
2024-09-05 14:55:00,274.66,274.71,274.55,274.61,3665.0,269.6619,269.711,269.5539,269.6128,3665.0
2024-09-05 15:00:00,274.56,274.77,274.53,274.65,5520.0,269.5637,269.7699,269.5343,269.6521,5520.0
2024-09-05 15:05:00,274.71,274.74,274.53,274.62,3144.0,269.711,269.7404,269.5343,269.6226,3144.0
2024-09-05 15:10:00,274.62,274.95,274.6,274.72,15860.0,269.6226,269.9466,269.603,269.7208,15860.0
2024-09-05 15:15:00,274.61,274.61,274.08,274.39,8192.0,269.6128,269.6128,269.0925,269.3968,8192.0
2024-09-05 15:20:00,274.42,274.58,274.39,274.39,4622.0,269.4263,269.5834,269.3968,269.3968,4622.0
2024-09-05 15:25:00,274.58,274.89,274.4,274.87,4773.0,269.5834,269.8877,269.4066,269.8681,4773.0
2024-09-05 15:30:00,274.89,275.24,274.54,275.23,7432.0,269.8877,270.2313,269.5441,270.2215,7432.0
2024-09-05 15:35:00,275.13,275.41,274.82,274.85,10920.0,270.1233,270.3982,269.819,269.8484,10920.0
2024-09-05 15:40:00,274.76,274.91,274.47,274.69,8716.0,269.7601,269.9073,269.4754,269.6914,8716.0
2024-09-05 15:45:00,274.58,274.81,274.31,274.68,14876.0,269.5834,269.8092,269.3183,269.6815,14876.0
2024-09-05 15:50:00,274.68,274.68,273.73,273.73,22672.0,269.6815,269.6815,268.7488,268.7488,22672.0
2024-09-05 15:55:00,273.83,273.93,272.63,273.53,95798.0,268.847,268.9452,267.6688,268.5525,95798.0
2024-09-06 09:30:00,272.83,275.0,272.83,275.0,10553.0,267.8652,269.9957,267.8652,269.9957,10553.0
2024-09-06 09:35:00,274.45,274.85,273.85,274.56,3254.0,269.4557,269.8484,268.8666,269.5637,3254.0
2024-09-06 09:40:00,274.5,275.01,274.22,274.24,2770.0,269.5048,270.0055,269.2299,269.2495,2770.0
2024-09-06 09:45:00,274.02,274.92,274.0,274.28,946.0,269.0335,269.9172,269.0139,269.2888,946.0
2024-09-06 09:50:00,274.56,274.74,273.93,274.0,4659.0,269.5637,269.7404,268.9452,269.0139,4659.0
2024-09-06 09:55:00,274.03,274.29,273.83,273.92,39475.0,269.0434,269.2986,268.847,268.9354,39475.0
2024-09-06 10:00:00,273.87,273.93,273.03,273.07,4672.0,268.8863,268.9452,268.0616,268.1008,4672.0
2024-09-06 10:05:00,273.15,273.44,272.45,272.77,6801.0,268.1794,268.4641,267.4921,267.8063,6801.0
2024-09-06 10:10:00,272.65,272.85,272.43,272.47,7802.0,267.6885,267.8848,267.4725,267.5118,7802.0
2024-09-06 10:15:00,272.47,272.49,271.84,272.09,4368.0,267.5118,267.5314,266.8932,267.1387,4368.0
2024-09-06 10:20:00,271.98,272.59,271.97,272.4,3842.0,267.0307,267.6296,267.0208,267.443,3842.0
2024-09-06 10:25:00,272.14,272.21,271.97,272.19,2243.0,267.1878,267.2565,267.0208,267.2368,2243.0
2024-09-06 10:30:00,272.31,272.49,272.1,272.19,5754.0,267.3547,267.5314,267.1485,267.2368,5754.0
2024-09-06 10:35:00,272.3,272.3,271.87,271.98,4349.0,267.3448,267.3448,266.9227,267.0307,4349.0
2024-09-06 10:40:00,272.11,272.12,271.5,271.66,5435.0,267.1583,267.1681,266.5594,266.7165,5435.0
2024-09-06 10:45:00,271.56,271.66,271.48,271.62,3124.0,266.6183,266.7165,266.5398,266.6772,3124.0
2024-09-06 10:50:00,271.5,271.74,270.64,270.65,4185.0,266.5594,266.795,265.7151,265.7249,4185.0
2024-09-06 10:55:00,270.57,270.91,270.35,270.54,3442.0,265.6463,265.9801,265.4303,265.6169,3442.0
2024-09-06 11:00:00,270.5,271.73,270.48,271.3,8974.0,265.5776,266.7852,265.558,266.363,8974.0
2024-09-06 11:05:00,271.34,271.34,270.29,270.29,2882.0,266.4023,266.4023,265.3714,265.3714,2882.0
2024-09-06 11:10:00,270.38,270.38,269.76,269.81,5854.0,265.4598,265.4598,264.8511,264.9002,5854.0
2024-09-06 11:15:00,269.73,269.83,269.64,269.69,1812.0,264.8216,264.9198,264.7332,264.7823,1812.0
2024-09-06 11:20:00,269.84,269.84,269.63,269.68,1200.0,264.9296,264.9296,264.7234,264.7725,1200.0
2024-09-06 11:25:00,269.66,269.74,269.33,269.45,2994.0,264.7529,264.8314,264.4289,264.5467,2994.0
2024-09-06 11:30:00,269.39,269.66,269.19,269.47,3849.0,264.4878,264.7529,264.2914,264.5663,3849.0
2024-09-06 11:35:00,269.42,269.8,269.37,269.72,4165.0,264.5173,264.8903,264.4682,264.8118,4165.0
2024-09-06 11:40:00,269.85,269.85,269.55,269.65,2722.0,264.9394,264.9394,264.6449,264.7431,2722.0
2024-09-06 11:45:00,269.64,269.77,269.45,269.62,3223.0,264.7332,264.8609,264.5467,264.7136,3223.0
2024-09-06 11:50:00,269.65,269.85,269.64,269.85,1159.0,264.7431,264.9394,264.7332,264.9394,1159.0
2024-09-06 11:55:00,269.84,270.06,269.79,270.04,2650.0,264.9296,265.1456,264.8805,265.126,2650.0
2024-09-06 12:00:00,269.94,270.15,269.79,269.91,6537.0,265.0278,265.234,264.8805,264.9983,6537.0
2024-09-06 12:05:00,269.81,270.07,269.62,269.76,5271.0,264.9002,265.1554,264.7136,264.8511,5271.0
2024-09-06 12:10:00,269.76,269.78,269.58,269.58,2860.0,264.8511,264.8707,264.6743,264.6743,2860.0
2024-09-06 12:15:00,269.5,269.59,269.33,269.33,2200.0,264.5958,264.6842,264.4289,264.4289,2200.0
2024-09-06 12:20:00,269.32,269.47,268.96,268.96,2153.0,264.4191,264.5663,264.0656,264.0656,2153.0
2024-09-06 12:25:00,269.27,269.3,269.09,269.21,2877.0,264.37,264.3994,264.1933,264.3111,2877.0
2024-09-06 12:30:00,269.24,269.43,269.23,269.34,1320.0,264.3405,264.5271,264.3307,264.4387,1320.0
2024-09-06 12:35:00,269.43,269.78,269.43,269.66,3643.0,264.5271,264.8707,264.5271,264.7529,3643.0
2024-09-06 12:40:00,269.66,269.85,269.65,269.8,2418.0,264.7529,264.9394,264.7431,264.8903,2418.0
2024-09-06 12:45:00,269.83,269.83,269.26,269.26,2825.0,264.9198,264.9198,264.3602,264.3602,2825.0
2024-09-06 12:50:00,269.26,269.42,269.26,269.34,1641.0,264.3602,264.5173,264.3602,264.4387,1641.0
2024-09-06 12:55:00,269.44,269.49,269.23,269.39,1604.0,264.5369,264.586,264.3307,264.4878,1604.0
2024-09-06 13:00:00,269.52,269.65,269.28,269.51,2745.0,264.6154,264.7431,264.3798,264.6056,2745.0
2024-09-06 13:05:00,269.53,269.71,269.41,269.71,2113.0,264.6253,264.802,264.5074,264.802,2113.0
2024-09-06 13:10:00,269.62,269.75,269.57,269.64,2872.0,264.7136,264.8412,264.6645,264.7332,2872.0
2024-09-06 13:15:00,269.52,269.55,269.32,269.37,4179.0,264.6154,264.6449,264.4191,264.4682,4179.0
2024-09-06 13:20:00,269.32,269.7,269.32,269.69,3166.0,264.4191,264.7922,264.4191,264.7823,3166.0
2024-09-06 13:25:00,269.61,269.73,269.44,269.56,2688.0,264.7038,264.8216,264.5369,264.6547,2688.0
2024-09-06 13:30:00,269.39,269.48,269.18,269.3,3786.0,264.4878,264.5762,264.2816,264.3994,3786.0
2024-09-06 13:35:00,269.31,269.51,269.07,269.46,8556.0,264.4093,264.6056,264.1736,264.5565,8556.0
2024-09-06 13:40:00,269.51,269.89,269.48,269.74,8081.0,264.6056,264.9787,264.5762,264.8314,8081.0
2024-09-06 13:45:00,269.73,269.95,269.46,269.65,8800.0,264.8216,265.0376,264.5565,264.7431,8800.0
2024-09-06 13:50:00,269.41,269.41,269.04,269.16,1017.0,264.5074,264.5074,264.1442,264.262,1017.0
2024-09-06 13:55:00,269.31,269.55,268.95,269.03,1636.0,264.4093,264.6449,264.0558,264.1343,1636.0
2024-09-06 14:00:00,268.48,268.69,268.39,268.46,2799.0,263.5944,263.8005,263.506,263.5747,2799.0
2024-09-06 14:05:00,268.38,268.54,268.18,268.38,1750.0,263.4962,263.6533,263.2998,263.4962,1750.0
2024-09-06 14:10:00,268.27,268.27,268.17,268.18,1835.0,263.3882,263.3882,263.29,263.2998,1835.0
2024-09-06 14:15:00,268.3,268.31,267.93,267.98,2353.0,263.4176,263.4275,263.0544,263.1035,2353.0
2024-09-06 14:20:00,268.06,268.15,267.91,268.07,3223.0,263.182,263.2704,263.0347,263.1918,3223.0
2024-09-06 14:25:00,268.08,268.1,267.97,267.97,1325.0,263.2016,263.2213,263.0936,263.0936,1325.0
2024-09-06 14:30:00,268.1,268.26,267.96,267.96,2704.0,263.2213,263.3784,263.0838,263.0838,2704.0
2024-09-06 14:35:00,267.98,267.98,267.65,267.76,2573.0,263.1035,263.1035,262.7795,262.8875,2573.0
2024-09-06 14:40:00,267.75,268.09,267.71,268.09,3652.0,262.8776,263.2115,262.8384,263.2115,3652.0
2024-09-06 14:45:00,268.01,268.05,267.62,267.75,2534.0,263.1329,263.1722,262.75,262.8776,2534.0
2024-09-06 14:50:00,267.75,267.76,267.55,267.76,1204.0,262.8776,262.8875,262.6813,262.8875,1204.0
2024-09-06 14:55:00,267.66,267.91,267.65,267.74,3973.0,262.7893,263.0347,262.7795,262.8678,3973.0
2024-09-06 15:00:00,267.74,268.12,267.74,267.98,2484.0,262.8678,263.2409,262.8678,263.1035,2484.0
2024-09-06 15:05:00,267.88,268.12,267.87,267.97,1400.0,263.0053,263.2409,262.9955,263.0936,1400.0
2024-09-06 15:10:00,267.98,268.06,267.82,267.88,2151.0,263.1035,263.182,262.9464,263.0053,2151.0
2024-09-06 15:15:00,267.89,268.04,267.89,267.94,6056.0,263.0151,263.1624,263.0151,263.0642,6056.0
2024-09-06 15:20:00,267.97,268.19,267.89,268.16,7272.0,263.0936,263.3096,263.0151,263.2802,7272.0
2024-09-06 15:25:00,268.2,268.3,267.97,268.0,6395.0,263.3195,263.4176,263.0936,263.1231,6395.0
2024-09-06 15:30:00,268.0,268.03,267.67,267.67,5454.0,263.1231,263.1525,262.7991,262.7991,5454.0
2024-09-06 15:35:00,267.69,267.75,267.38,267.47,6481.0,262.8187,262.8776,262.5144,262.6027,6481.0
2024-09-06 15:40:00,267.46,267.71,267.35,267.7,6827.0,262.5929,262.8384,262.4849,262.8286,6827.0
2024-09-06 15:45:00,267.82,268.18,267.75,268.18,6044.0,262.9464,263.2998,262.8776,263.2998,6044.0
2024-09-06 15:50:00,268.29,268.87,267.91,268.87,35720.0,263.4078,263.9773,263.0347,263.9773,35720.0
2024-09-06 15:55:00,268.83,268.83,268.39,268.74,55844.0,263.938,263.938,263.506,263.8496,55844.0
2024-09-09 09:30:00,269.19,269.59,268.49,268.49,13143.0,264.2914,264.6842,263.6042,263.6042,13143.0
2024-09-09 09:35:00,268.9,269.23,268.9,269.0,450.0,264.0067,264.3307,264.0067,264.1049,450.0
2024-09-09 09:40:00,268.46,269.46,268.46,269.46,1554.0,263.5747,264.5565,263.5747,264.5565,1554.0
2024-09-09 09:45:00,268.89,269.73,268.47,269.73,3609.0,263.9969,264.8216,263.5845,264.8216,3609.0
2024-09-09 09:50:00,269.34,270.12,269.33,270.03,3303.0,264.4387,265.2045,264.4289,265.1162,3303.0
2024-09-09 09:55:00,270.4,271.11,270.35,271.0,1808.0,265.4794,266.1765,265.4303,266.0685,1808.0
2024-09-09 10:00:00,271.25,271.5,271.02,271.23,5655.0,266.314,266.5594,266.0881,266.2943,5655.0
2024-09-09 10:05:00,271.33,271.53,271.29,271.38,3410.0,266.3925,266.5889,266.3532,266.4416,3410.0
2024-09-09 10:10:00,271.52,271.78,271.38,271.57,2313.0,266.579,266.8343,266.4416,266.6281,2313.0
2024-09-09 10:15:00,271.73,272.08,271.55,271.72,2719.0,266.7852,267.1288,266.6085,266.7754,2719.0
2024-09-09 10:20:00,271.61,271.71,271.21,271.21,3583.0,266.6674,266.7656,266.2747,266.2747,3583.0
2024-09-09 10:25:00,271.38,271.57,271.12,271.45,11135.0,266.4416,266.6281,266.1863,266.5103,11135.0
2024-09-09 10:30:00,271.26,271.42,271.04,271.4,3808.0,266.3238,266.4809,266.1078,266.4612,3808.0
2024-09-09 10:35:00,271.26,271.82,271.26,271.81,3883.0,266.3238,266.8736,266.3238,266.8638,3883.0
2024-09-09 10:40:00,271.74,271.74,271.61,271.74,724.0,266.795,266.795,266.6674,266.795,724.0
2024-09-09 10:45:00,271.89,272.08,271.86,272.0,2276.0,266.9423,267.1288,266.9129,267.0503,2276.0
2024-09-09 10:50:00,272.0,272.0,271.82,272.0,408.0,267.0503,267.0503,266.8736,267.0503,408.0
2024-09-09 10:55:00,272.18,272.18,271.76,271.8,4558.0,267.227,267.227,266.8147,266.8539,4558.0
2024-09-09 11:00:00,271.58,271.78,271.49,271.78,1414.0,266.6379,266.8343,266.5496,266.8343,1414.0
2024-09-09 11:05:00,271.61,271.78,271.47,271.61,1618.0,266.6674,266.8343,266.5299,266.6674,1618.0
2024-09-09 11:10:00,271.6,271.6,271.03,271.03,4352.0,266.6576,266.6576,266.098,266.098,4352.0
2024-09-09 11:15:00,271.03,271.03,270.5,270.68,3148.0,266.098,266.098,265.5776,265.7543,3148.0
2024-09-09 11:20:00,270.73,270.99,270.58,270.93,2384.0,265.8034,266.0587,265.6561,265.9998,2384.0
2024-09-09 11:25:00,270.77,270.99,270.77,270.99,3550.0,265.8427,266.0587,265.8427,266.0587,3550.0
2024-09-09 11:30:00,271.18,271.42,270.93,271.42,2630.0,266.2452,266.4809,265.9998,266.4809,2630.0
2024-09-09 11:35:00,271.68,271.68,271.47,271.54,700.0,266.7361,266.7361,266.5299,266.5987,700.0
2024-09-09 11:40:00,271.53,271.94,271.52,271.93,4235.0,266.5889,266.9914,266.579,266.9816,4235.0
2024-09-09 11:45:00,271.92,272.13,271.84,272.13,1100.0,266.9718,267.1779,266.8932,267.1779,1100.0
2024-09-09 11:50:00,272.06,272.27,271.92,272.13,3904.0,267.1092,267.3154,266.9718,267.1779,3904.0
2024-09-09 11:55:00,272.05,272.16,271.86,272.01,1621.0,267.0994,267.2074,266.9129,267.0601,1621.0
2024-09-09 12:00:00,272.06,272.14,272.05,272.14,210.0,267.1092,267.1878,267.0994,267.1878,210.0
2024-09-09 12:05:00,272.17,272.26,272.17,272.17,705.0,267.2172,267.3056,267.2172,267.2172,705.0
2024-09-09 12:10:00,272.22,272.24,272.05,272.24,446.0,267.2663,267.2859,267.0994,267.2859,446.0
2024-09-09 12:15:00,272.34,272.42,272.23,272.23,1123.0,267.3841,267.4627,267.2761,267.2761,1123.0
2024-09-09 12:20:00,272.38,272.38,272.34,272.37,300.0,267.4234,267.4234,267.3841,267.4136,300.0
2024-09-09 12:25:00,272.37,272.69,272.36,272.69,1356.0,267.4136,267.7277,267.4038,267.7277,1356.0
2024-09-09 12:30:00,272.62,272.81,272.46,272.81,1423.0,267.659,267.8456,267.5019,267.8456,1423.0
2024-09-09 12:35:00,272.88,272.93,272.88,272.93,354.0,267.9143,267.9634,267.9143,267.9634,354.0
2024-09-09 12:40:00,272.99,273.2,272.84,273.09,4443.0,268.0223,268.2285,267.875,268.1205,4443.0
2024-09-09 12:45:00,273.16,273.16,272.84,272.84,3422.0,268.1892,268.1892,267.875,267.875,3422.0
2024-09-09 12:50:00,273.11,273.16,272.99,273.03,600.0,268.1401,268.1892,268.0223,268.0616,600.0
2024-09-09 12:55:00,273.03,273.18,273.02,273.03,300.0,268.0616,268.2088,268.0517,268.0616,300.0
2024-09-09 13:00:00,273.03,273.37,273.0,273.18,4408.0,268.0616,268.3954,268.0321,268.2088,4408.0
2024-09-09 13:05:00,273.18,273.18,272.99,273.02,4369.0,268.2088,268.2088,268.0223,268.0517,4369.0
2024-09-09 13:10:00,273.17,273.21,272.87,273.21,2272.0,268.199,268.2383,267.9045,268.2383,2272.0
2024-09-09 13:15:00,273.06,273.09,272.92,273.08,405.0,268.091,268.1205,267.9536,268.1106,405.0
2024-09-09 13:20:00,272.99,273.21,272.98,273.11,9103.0,268.0223,268.2383,268.0125,268.1401,9103.0
2024-09-09 13:25:00,273.05,273.28,272.98,273.17,4664.0,268.0812,268.307,268.0125,268.199,4664.0
2024-09-09 13:30:00,273.17,273.18,272.74,272.87,3503.0,268.199,268.2088,267.7768,267.9045,3503.0
2024-09-09 13:35:00,272.96,273.17,272.96,273.17,1525.0,267.9928,268.199,267.9928,268.199,1525.0
2024-09-09 13:40:00,273.15,273.15,272.81,272.95,1328.0,268.1794,268.1794,267.8456,267.983,1328.0
2024-09-09 13:45:00,272.86,273.11,272.86,273.09,2649.0,267.8947,268.1401,267.8947,268.1205,2649.0
2024-09-09 13:50:00,273.08,273.16,272.87,273.07,2308.0,268.1106,268.1892,267.9045,268.1008,2308.0
2024-09-09 13:55:00,273.07,273.18,272.94,272.94,1862.0,268.1008,268.2088,267.9732,267.9732,1862.0
2024-09-09 14:00:00,272.97,272.99,272.72,272.73,2848.0,268.0027,268.0223,267.7572,267.767,2848.0
2024-09-09 14:05:00,272.98,273.08,272.86,272.87,3155.0,268.0125,268.1106,267.8947,267.9045,3155.0
2024-09-09 14:10:00,272.83,273.02,272.75,272.96,2713.0,267.8652,268.0517,267.7867,267.9928,2713.0
2024-09-09 14:15:00,272.89,273.04,272.79,273.01,2746.0,267.9241,268.0714,267.8259,268.0419,2746.0
2024-09-09 14:20:00,273.0,273.11,272.93,273.1,2813.0,268.0321,268.1401,267.9634,268.1303,2813.0
2024-09-09 14:25:00,273.16,273.27,273.06,273.19,2398.0,268.1892,268.2972,268.091,268.2186,2398.0
2024-09-09 14:30:00,273.07,273.15,272.95,273.0,3849.0,268.1008,268.1794,267.983,268.0321,3849.0
2024-09-09 14:35:00,273.1,273.28,272.88,273.05,3856.0,268.1303,268.307,267.9143,268.0812,3856.0
2024-09-09 14:40:00,273.06,273.34,273.06,273.24,2247.0,268.091,268.3659,268.091,268.2677,2247.0
2024-09-09 14:45:00,273.23,273.34,273.1,273.19,2158.0,268.2579,268.3659,268.1303,268.2186,2158.0
2024-09-09 14:50:00,273.26,273.3,273.09,273.25,4023.0,268.2874,268.3266,268.1205,268.2776,4023.0
2024-09-09 14:55:00,273.15,273.27,273.01,273.27,3465.0,268.1794,268.2972,268.0419,268.2972,3465.0
2024-09-09 15:00:00,273.26,273.31,273.04,273.17,5012.0,268.2874,268.3365,268.0714,268.199,5012.0
2024-09-09 15:05:00,273.26,273.42,273.26,273.42,1658.0,268.2874,268.4445,268.2874,268.4445,1658.0
2024-09-09 15:10:00,273.4,273.53,273.39,273.52,1409.0,268.4248,268.5525,268.415,268.5426,1409.0
2024-09-09 15:15:00,273.58,273.58,273.39,273.4,3882.0,268.6016,268.6016,268.415,268.4248,3882.0
2024-09-09 15:20:00,273.23,273.23,272.84,272.91,2247.0,268.2579,268.2579,267.875,267.9437,2247.0
2024-09-09 15:25:00,272.91,273.18,272.89,273.18,3053.0,267.9437,268.2088,267.9241,268.2088,3053.0
2024-09-09 15:30:00,273.06,273.25,272.93,272.94,3496.0,268.091,268.2776,267.9634,267.9732,3496.0
2024-09-09 15:35:00,272.94,273.16,272.85,272.99,4594.0,267.9732,268.1892,267.8848,268.0223,4594.0
2024-09-09 15:40:00,272.92,273.14,272.84,273.04,4705.0,267.9536,268.1696,267.875,268.0714,4705.0
2024-09-09 15:45:00,273.06,273.22,272.91,273.06,6373.0,268.091,268.2481,267.9437,268.091,6373.0
2024-09-09 15:50:00,272.87,273.11,272.66,273.05,16081.0,267.9045,268.1401,267.6983,268.0812,16081.0
2024-09-09 15:55:00,272.99,273.95,272.85,273.93,80388.0,268.0223,268.9648,267.8848,268.9452,80388.0
2024-09-10 09:30:00,274.36,274.97,273.45,273.45,12505.0,269.3674,269.9663,268.4739,268.4739,12505.0
2024-09-10 09:35:00,273.26,274.69,273.0,274.31,6579.0,268.2874,269.6914,268.0321,269.3183,6579.0
2024-09-10 09:40:00,274.53,274.53,273.67,273.72,1903.0,269.5343,269.5343,268.6899,268.739,1903.0
2024-09-10 09:45:00,273.76,273.88,273.51,273.8,1238.0,268.7783,268.8961,268.5328,268.8175,1238.0
2024-09-10 09:50:00,273.8,273.98,273.4,273.48,7879.0,268.8175,268.9943,268.4248,268.5034,7879.0
2024-09-10 09:55:00,273.3,273.48,272.61,273.48,10647.0,268.3266,268.5034,267.6492,268.5034,10647.0
2024-09-10 10:00:00,273.34,273.46,272.58,272.58,7098.0,268.3659,268.4837,267.6197,267.6197,7098.0
2024-09-10 10:05:00,272.69,272.69,272.0,272.57,4303.0,267.7277,267.7277,267.0503,267.6099,4303.0
2024-09-10 10:10:00,272.63,272.64,272.11,272.42,1684.0,267.6688,267.6787,267.1583,267.4627,1684.0
2024-09-10 10:15:00,272.42,272.49,272.04,272.05,2094.0,267.4627,267.5314,267.0896,267.0994,2094.0
2024-09-10 10:20:00,271.99,272.25,271.95,272.19,1668.0,267.0405,267.2958,267.0012,267.2368,1668.0
2024-09-10 10:25:00,272.27,272.54,272.27,272.54,372.0,267.3154,267.5805,267.3154,267.5805,372.0
2024-09-10 10:30:00,272.24,273.06,272.24,273.05,2723.0,267.2859,268.091,267.2859,268.0812,2723.0
2024-09-10 10:35:00,272.97,273.46,272.97,273.46,2984.0,268.0027,268.4837,268.0027,268.4837,2984.0
2024-09-10 10:40:00,273.38,273.87,273.38,273.71,4749.0,268.4052,268.8863,268.4052,268.7292,4749.0
2024-09-10 10:45:00,273.87,274.03,273.87,273.92,2844.0,268.8863,269.0434,268.8863,268.9354,2844.0
2024-09-10 10:50:00,273.9,274.32,273.71,274.16,24251.0,268.9157,269.3281,268.7292,269.171,24251.0
2024-09-10 10:55:00,274.01,274.63,273.98,274.45,13430.0,269.0237,269.6324,268.9943,269.4557,13430.0
2024-09-10 11:00:00,274.65,275.14,274.65,274.99,6657.0,269.6521,270.1332,269.6521,269.9859,6657.0
2024-09-10 11:05:00,274.99,275.26,274.8,275.26,11171.0,269.9859,270.251,269.7994,270.251,11171.0
2024-09-10 11:10:00,275.26,275.36,275.1,275.26,1866.0,270.251,270.3492,270.0939,270.251,1866.0
2024-09-10 11:15:00,275.39,275.43,274.79,275.2,6642.0,270.3786,270.4179,269.7895,270.1921,6642.0
2024-09-10 11:20:00,275.26,275.49,275.25,275.44,2028.0,270.251,270.4768,270.2412,270.4277,2028.0
2024-09-10 11:25:00,275.48,275.69,275.45,275.48,965.0,270.467,270.6732,270.4375,270.467,965.0
2024-09-10 11:30:00,275.53,275.53,275.24,275.48,3532.0,270.5161,270.5161,270.2313,270.467,3532.0
2024-09-10 11:35:00,275.31,275.45,275.18,275.34,7474.0,270.3001,270.4375,270.1724,270.3295,7474.0
2024-09-10 11:40:00,275.3,275.66,275.3,275.56,2873.0,270.2903,270.6437,270.2903,270.5455,2873.0
2024-09-10 11:45:00,275.37,275.37,274.7,274.81,4191.0,270.359,270.359,269.7012,269.8092,4191.0
2024-09-10 11:50:00,274.85,274.85,274.48,274.72,1803.0,269.8484,269.8484,269.4852,269.7208,1803.0
2024-09-10 11:55:00,274.8,274.98,274.65,274.65,2251.0,269.7994,269.9761,269.6521,269.6521,2251.0
2024-09-10 12:00:00,274.6,274.6,273.98,273.98,1646.0,269.603,269.603,268.9943,268.9943,1646.0
2024-09-10 12:05:00,273.86,274.07,273.75,273.9,1995.0,268.8765,269.0826,268.7685,268.9157,1995.0
2024-09-10 12:10:00,273.8,273.84,273.6,273.75,2571.0,268.8175,268.8568,268.6212,268.7685,2571.0
2024-09-10 12:15:00,273.83,274.07,273.7,274.07,2315.0,268.847,269.0826,268.7194,269.0826,2315.0
2024-09-10 12:20:00,274.07,274.25,274.04,274.04,500.0,269.0826,269.2594,269.0532,269.0532,500.0
2024-09-10 12:25:00,274.19,274.35,274.1,274.35,2809.0,269.2005,269.3575,269.1121,269.3575,2809.0
2024-09-10 12:30:00,274.32,274.55,274.2,274.55,5961.0,269.3281,269.5539,269.2103,269.5539,5961.0
2024-09-10 12:35:00,274.8,274.8,274.27,274.44,2800.0,269.7994,269.7994,269.279,269.4459,2800.0
2024-09-10 12:40:00,274.41,274.41,274.4,274.41,129.0,269.4164,269.4164,269.4066,269.4164,129.0
2024-09-10 12:45:00,274.25,274.36,274.12,274.36,1775.0,269.2594,269.3674,269.1317,269.3674,1775.0
2024-09-10 12:50:00,274.41,274.46,274.34,274.36,838.0,269.4164,269.4655,269.3477,269.3674,838.0
2024-09-10 12:55:00,274.25,274.31,274.15,274.15,1021.0,269.2594,269.3183,269.1612,269.1612,1021.0
2024-09-10 13:00:00,274.07,274.23,274.06,274.22,1339.0,269.0826,269.2397,269.0728,269.2299,1339.0
2024-09-10 13:05:00,274.35,274.35,274.13,274.26,1230.0,269.3575,269.3575,269.1415,269.2692,1230.0
2024-09-10 13:10:00,274.33,274.4,274.25,274.34,1327.0,269.3379,269.4066,269.2594,269.3477,1327.0
2024-09-10 13:15:00,274.49,274.53,274.31,274.44,2094.0,269.495,269.5343,269.3183,269.4459,2094.0
2024-09-10 13:20:00,274.44,274.53,274.24,274.4,2063.0,269.4459,269.5343,269.2495,269.4066,2063.0
2024-09-10 13:25:00,274.38,274.41,274.27,274.27,407.0,269.387,269.4164,269.279,269.279,407.0
2024-09-10 13:30:00,274.46,274.65,274.46,274.49,1581.0,269.4655,269.6521,269.4655,269.495,1581.0
2024-09-10 13:35:00,274.53,274.62,274.52,274.59,1353.0,269.5343,269.6226,269.5244,269.5932,1353.0
2024-09-10 13:40:00,274.66,274.75,274.61,274.63,1100.0,269.6619,269.7503,269.6128,269.6324,1100.0
2024-09-10 13:45:00,274.56,274.57,274.35,274.46,2729.0,269.5637,269.5735,269.3575,269.4655,2729.0
2024-09-10 13:50:00,274.37,274.48,274.36,274.47,1390.0,269.3772,269.4852,269.3674,269.4754,1390.0
2024-09-10 13:55:00,274.41,274.47,274.35,274.38,1679.0,269.4164,269.4754,269.3575,269.387,1679.0
2024-09-10 14:00:00,274.38,274.57,274.33,274.38,2852.0,269.387,269.5735,269.3379,269.387,2852.0
2024-09-10 14:05:00,274.38,274.53,274.32,274.42,1238.0,269.387,269.5343,269.3281,269.4263,1238.0
2024-09-10 14:10:00,274.42,274.42,274.17,274.25,2967.0,269.4263,269.4263,269.1808,269.2594,2967.0
2024-09-10 14:15:00,274.25,274.36,274.24,274.36,912.0,269.2594,269.3674,269.2495,269.3674,912.0
2024-09-10 14:20:00,274.43,274.43,274.24,274.24,701.0,269.4361,269.4361,269.2495,269.2495,701.0
2024-09-10 14:25:00,274.49,274.82,274.49,274.82,1100.0,269.495,269.819,269.495,269.819,1100.0
2024-09-10 14:30:00,274.86,275.01,274.86,275.01,981.0,269.8583,270.0055,269.8583,270.0055,981.0
2024-09-10 14:35:00,274.94,275.06,274.93,275.04,811.0,269.9368,270.0546,269.927,270.035,811.0
2024-09-10 14:40:00,274.98,275.18,274.95,275.18,800.0,269.9761,270.1724,269.9466,270.1724,800.0
2024-09-10 14:45:00,275.21,275.34,275.2,275.25,1620.0,270.2019,270.3295,270.1921,270.2412,1620.0
2024-09-10 14:50:00,275.31,275.41,275.21,275.36,767.0,270.3001,270.3982,270.2019,270.3492,767.0
2024-09-10 14:55:00,275.4,275.53,275.33,275.51,1346.0,270.3884,270.5161,270.3197,270.4964,1346.0
2024-09-10 15:00:00,275.51,275.61,275.42,275.54,3024.0,270.4964,270.5946,270.4081,270.5259,3024.0
2024-09-10 15:05:00,275.61,275.68,275.44,275.68,3405.0,270.5946,270.6633,270.4277,270.6633,3405.0
2024-09-10 15:10:00,275.75,275.75,275.55,275.65,2155.0,270.7321,270.7321,270.5357,270.6339,2155.0
2024-09-10 15:15:00,275.66,275.81,275.63,275.69,2597.0,270.6437,270.791,270.6142,270.6732,2597.0
2024-09-10 15:20:00,275.71,275.81,275.71,275.77,1300.0,270.6928,270.791,270.6928,270.7517,1300.0
2024-09-10 15:25:00,275.87,275.94,275.75,275.88,4677.0,270.8499,270.9186,270.7321,270.8597,4677.0
2024-09-10 15:30:00,275.77,275.91,275.66,275.86,13346.0,270.7517,270.8892,270.6437,270.8401,13346.0
2024-09-10 15:35:00,275.77,275.85,275.45,275.69,7331.0,270.7517,270.8302,270.4375,270.6732,7331.0
2024-09-10 15:40:00,275.68,275.91,275.67,275.91,2309.0,270.6633,270.8892,270.6535,270.8892,2309.0
2024-09-10 15:45:00,275.75,275.98,275.41,275.41,7045.0,270.7321,270.9579,270.3982,270.3982,7045.0
2024-09-10 15:50:00,275.39,275.42,274.87,275.18,15703.0,270.3786,270.4081,269.8681,270.1724,15703.0
2024-09-10 15:55:00,275.12,275.31,274.87,275.08,42949.0,270.1135,270.3001,269.8681,270.0743,42949.0
2024-09-11 09:30:00,277.01,278.49,274.21,274.51,25454.0,271.9691,273.4222,269.2201,269.5146,25454.0
2024-09-11 09:35:00,274.72,275.26,272.86,273.44,1300.0,269.7208,270.251,267.8947,268.4641,1300.0
2024-09-11 09:40:00,273.37,273.62,272.73,273.14,7271.0,268.3954,268.6408,267.767,268.1696,7271.0
2024-09-11 09:45:00,272.6,273.48,272.6,272.78,3393.0,267.6394,268.5034,267.6394,267.8161,3393.0
2024-09-11 09:50:00,272.89,273.41,272.65,273.41,4851.0,267.9241,268.4346,267.6885,268.4346,4851.0
2024-09-11 09:55:00,273.16,273.39,272.64,272.78,7293.0,268.1892,268.415,267.6787,267.8161,7293.0
2024-09-11 10:00:00,272.87,272.94,272.64,272.79,23970.0,267.9045,267.9732,267.6787,267.8259,23970.0
2024-09-11 10:05:00,272.77,272.77,272.2,272.43,6469.0,267.8063,267.8063,267.2467,267.4725,6469.0
2024-09-11 10:10:00,272.2,272.2,271.61,271.71,1200.0,267.2467,267.2467,266.6674,266.7656,1200.0
2024-09-11 10:15:00,271.3,271.64,270.69,271.36,4108.0,266.363,266.6969,265.7641,266.4219,4108.0
2024-09-11 10:20:00,271.05,271.21,270.45,270.64,3530.0,266.1176,266.2747,265.5285,265.7151,3530.0
2024-09-11 10:25:00,270.64,270.64,270.13,270.31,1900.0,265.7151,265.7151,265.2143,265.3911,1900.0
2024-09-11 10:30:00,270.31,270.73,270.31,270.43,3327.0,265.3911,265.8034,265.3911,265.5089,3327.0
2024-09-11 10:35:00,270.4,270.75,270.4,270.73,2432.0,265.4794,265.823,265.4794,265.8034,2432.0
2024-09-11 10:40:00,270.89,270.89,270.46,270.56,1294.0,265.9605,265.9605,265.5383,265.6365,1294.0
2024-09-11 10:45:00,270.63,270.73,270.45,270.56,1944.0,265.7052,265.8034,265.5285,265.6365,1944.0
2024-09-11 10:50:00,270.68,270.89,270.63,270.89,2897.0,265.7543,265.9605,265.7052,265.9605,2897.0
2024-09-11 10:55:00,270.9,270.9,270.47,270.55,9216.0,265.9703,265.9703,265.5481,265.6267,9216.0
2024-09-11 11:00:00,270.38,270.72,270.27,270.58,4817.0,265.4598,265.7936,265.3518,265.6561,4817.0
2024-09-11 11:05:00,270.45,270.64,270.3,270.31,2003.0,265.5285,265.7151,265.3812,265.3911,2003.0
2024-09-11 11:10:00,270.32,270.9,270.32,270.9,3119.0,265.4009,265.9703,265.4009,265.9703,3119.0
2024-09-11 11:15:00,270.8,271.13,270.73,271.13,1830.0,265.8721,266.1961,265.8034,266.1961,1830.0
2024-09-11 11:20:00,270.81,270.81,270.5,270.61,2322.0,265.882,265.882,265.5776,265.6856,2322.0
2024-09-11 11:25:00,270.57,270.94,270.57,270.8,2030.0,265.6463,266.0096,265.6463,265.8721,2030.0
2024-09-11 11:30:00,270.78,271.24,270.7,271.15,6170.0,265.8525,266.3041,265.774,266.2158,6170.0
2024-09-11 11:35:00,271.15,271.75,271.14,271.75,3352.0,266.2158,266.8049,266.206,266.8049,3352.0
2024-09-11 11:40:00,271.75,272.04,271.63,272.04,4356.0,266.8049,267.0896,266.687,267.0896,4356.0
2024-09-11 11:45:00,272.03,272.03,271.86,271.93,1610.0,267.0798,267.0798,266.9129,266.9816,1610.0
2024-09-11 11:50:00,271.78,272.24,271.78,271.87,5800.0,266.8343,267.2859,266.8343,266.9227,5800.0
2024-09-11 11:55:00,271.86,272.13,271.6,272.09,10689.0,266.9129,267.1779,266.6576,267.1387,10689.0
2024-09-11 12:00:00,272.05,272.24,271.87,272.24,3807.0,267.0994,267.2859,266.9227,267.2859,3807.0
2024-09-11 12:05:00,272.28,272.62,272.28,272.33,1617.0,267.3252,267.659,267.3252,267.3743,1617.0
2024-09-11 12:10:00,272.51,272.53,271.91,272.25,2016.0,267.551,267.5707,266.9619,267.2958,2016.0
2024-09-11 12:15:00,272.25,272.25,271.95,271.97,653.0,267.2958,267.2958,267.0012,267.0208,653.0
2024-09-11 12:20:00,271.92,272.19,271.91,272.19,700.0,266.9718,267.2368,266.9619,267.2368,700.0
2024-09-11 12:25:00,272.15,272.16,271.94,271.95,908.0,267.1976,267.2074,266.9914,267.0012,908.0
2024-09-11 12:30:00,272.07,272.34,271.86,272.07,3427.0,267.119,267.3841,266.9129,267.119,3427.0
2024-09-11 12:35:00,272.15,272.37,272.14,272.29,1000.0,267.1976,267.4136,267.1878,267.335,1000.0
2024-09-11 12:40:00,272.3,272.41,272.15,272.29,2259.0,267.3448,267.4528,267.1976,267.335,2259.0
2024-09-11 12:45:00,272.31,272.59,272.3,272.56,1300.0,267.3547,267.6296,267.3448,267.6001,1300.0
2024-09-11 12:50:00,272.59,272.78,272.59,272.78,1002.0,267.6296,267.8161,267.6296,267.8161,1002.0
2024-09-11 12:55:00,272.68,272.77,272.62,272.72,1100.0,267.7179,267.8063,267.659,267.7572,1100.0
2024-09-11 13:00:00,272.72,273.02,272.71,273.02,1792.0,267.7572,268.0517,267.7474,268.0517,1792.0
2024-09-11 13:05:00,272.97,273.32,272.96,273.22,1690.0,268.0027,268.3463,267.9928,268.2481,1690.0
2024-09-11 13:10:00,273.19,273.89,273.18,273.56,6073.0,268.2186,268.9059,268.2088,268.5819,6073.0
2024-09-11 13:15:00,273.56,273.61,273.5,273.51,1100.0,268.5819,268.631,268.523,268.5328,1100.0
2024-09-11 13:20:00,273.4,273.43,273.03,273.03,2364.0,268.4248,268.4543,268.0616,268.0616,2364.0
2024-09-11 13:25:00,273.17,273.37,273.14,273.25,1583.0,268.199,268.3954,268.1696,268.2776,1583.0
2024-09-11 13:30:00,273.37,273.5,273.25,273.5,1843.0,268.3954,268.523,268.2776,268.523,1843.0
2024-09-11 13:35:00,273.49,273.52,273.38,273.41,629.0,268.5132,268.5426,268.4052,268.4346,629.0
2024-09-11 13:40:00,273.43,273.65,273.17,273.17,3395.0,268.4543,268.6703,268.199,268.199,3395.0
2024-09-11 13:45:00,273.15,273.71,273.15,273.67,3402.0,268.1794,268.7292,268.1794,268.6899,3402.0
2024-09-11 13:50:00,273.73,273.77,273.52,273.53,2421.0,268.7488,268.7881,268.5426,268.5525,2421.0
2024-09-11 13:55:00,273.63,273.66,273.49,273.61,5364.0,268.6506,268.6801,268.5132,268.631,5364.0
2024-09-11 14:00:00,273.71,273.95,273.63,273.87,1606.0,268.7292,268.9648,268.6506,268.8863,1606.0
2024-09-11 14:05:00,273.88,274.25,273.85,274.14,2597.0,268.8961,269.2594,268.8666,269.1514,2597.0
2024-09-11 14:10:00,274.17,274.17,273.97,273.97,1122.0,269.1808,269.1808,268.9845,268.9845,1122.0
2024-09-11 14:15:00,274.05,274.24,274.04,274.24,1057.0,269.063,269.2495,269.0532,269.2495,1057.0
2024-09-11 14:20:00,274.33,274.46,274.24,274.46,1173.0,269.3379,269.4655,269.2495,269.4655,1173.0
2024-09-11 14:25:00,274.47,274.64,274.37,274.61,3628.0,269.4754,269.6423,269.3772,269.6128,3628.0
2024-09-11 14:30:00,274.57,274.74,274.49,274.74,1363.0,269.5735,269.7404,269.495,269.7404,1363.0
2024-09-11 14:35:00,274.74,275.02,274.59,275.02,3042.0,269.7404,270.0153,269.5932,270.0153,3042.0
2024-09-11 14:40:00,275.05,275.63,275.05,275.63,3083.0,270.0448,270.6142,270.0448,270.6142,3083.0
2024-09-11 14:45:00,275.6,276.01,275.46,275.93,2831.0,270.5848,270.9873,270.4473,270.9088,2831.0
2024-09-11 14:50:00,275.81,275.82,275.5,275.63,3087.0,270.791,270.8008,270.4866,270.6142,3087.0
2024-09-11 14:55:00,275.61,275.64,275.39,275.42,3915.0,270.5946,270.6241,270.3786,270.4081,3915.0
2024-09-11 15:00:00,275.4,275.4,275.19,275.19,1602.0,270.3884,270.3884,270.1823,270.1823,1602.0
2024-09-11 15:05:00,275.31,275.67,275.31,275.67,1760.0,270.3001,270.6535,270.3001,270.6535,1760.0
2024-09-11 15:10:00,275.68,275.85,275.67,275.75,2434.0,270.6633,270.8302,270.6535,270.7321,2434.0
2024-09-11 15:15:00,275.8,276.11,275.8,276.02,2495.0,270.7812,271.0855,270.7812,270.9971,2495.0
2024-09-11 15:20:00,276.12,276.7,276.08,276.32,8255.0,271.0953,271.6648,271.0561,271.2917,8255.0
2024-09-11 15:25:00,276.34,276.58,276.33,276.58,2614.0,271.3113,271.547,271.3015,271.547,2614.0
2024-09-11 15:30:00,276.62,276.72,276.38,276.51,3304.0,271.5862,271.6844,271.3506,271.4782,3304.0
2024-09-11 15:35:00,276.52,276.63,276.23,276.32,3144.0,271.4881,271.596,271.2033,271.2917,3144.0
2024-09-11 15:40:00,276.49,276.69,276.36,276.62,10378.0,271.4586,271.655,271.331,271.5862,10378.0
2024-09-11 15:45:00,276.62,276.93,276.33,276.78,5838.0,271.5862,271.8906,271.3015,271.7433,5838.0
2024-09-11 15:50:00,276.7,277.07,276.6,276.87,26134.0,271.6648,272.028,271.5666,271.8317,26134.0
2024-09-11 15:55:00,276.79,277.91,276.78,277.49,96646.0,271.7531,272.8528,271.7433,272.4404,96646.0
2024-09-12 09:30:00,277.35,278.4,277.17,277.96,10254.0,272.3029,273.3338,272.1262,272.9018,10254.0
2024-09-12 09:35:00,278.04,278.15,277.44,277.51,27400.0,272.9804,273.0884,272.3913,272.46,27400.0
2024-09-12 09:40:00,277.76,277.76,276.81,276.81,3694.0,272.7055,272.7055,271.7728,271.7728,3694.0
2024-09-12 09:45:00,276.81,277.37,276.43,276.43,17630.0,271.7728,272.3226,271.3997,271.3997,17630.0
2024-09-12 09:50:00,276.82,276.86,276.22,276.31,11330.0,271.7826,271.8219,271.1935,271.2819,11330.0
2024-09-12 09:55:00,276.35,276.35,276.28,276.28,400.0,271.3211,271.3211,271.2524,271.2524,400.0
2024-09-12 10:00:00,276.02,276.17,275.2,275.31,5078.0,270.9971,271.1444,270.1921,270.3001,5078.0
2024-09-12 10:05:00,274.97,275.84,274.97,275.84,3092.0,269.9663,270.8204,269.9663,270.8204,3092.0
2024-09-12 10:10:00,275.85,276.36,275.85,276.11,2432.0,270.8302,271.331,270.8302,271.0855,2432.0
2024-09-12 10:15:00,276.02,276.12,275.72,276.03,1839.0,270.9971,271.0953,270.7026,271.007,1839.0
2024-09-12 10:20:00,276.17,276.17,275.76,275.76,700.0,271.1444,271.1444,270.7419,270.7419,700.0
2024-09-12 10:25:00,276.0,276.07,275.34,275.45,2484.0,270.9775,271.0462,270.3295,270.4375,2484.0
2024-09-12 10:30:00,275.46,275.46,274.97,275.08,1798.0,270.4473,270.4473,269.9663,270.0743,1798.0
2024-09-12 10:35:00,274.68,275.17,274.68,274.74,1031.0,269.6815,270.1626,269.6815,269.7404,1031.0
2024-09-12 10:40:00,274.96,275.05,274.6,275.04,1766.0,269.9564,270.0448,269.603,270.035,1766.0
2024-09-12 10:45:00,274.78,275.42,274.78,275.18,2402.0,269.7797,270.4081,269.7797,270.1724,2402.0
2024-09-12 10:50:00,275.09,275.09,274.72,274.72,1109.0,270.0841,270.0841,269.7208,269.7208,1109.0
2024-09-12 10:55:00,274.67,274.82,273.76,273.76,2861.0,269.6717,269.819,268.7783,268.7783,2861.0
2024-09-12 11:00:00,273.88,274.58,273.88,274.58,6158.0,268.8961,269.5834,268.8961,269.5834,6158.0
2024-09-12 11:05:00,274.5,274.58,273.93,274.07,3744.0,269.5048,269.5834,268.9452,269.0826,3744.0
2024-09-12 11:10:00,274.12,274.84,273.96,274.72,4615.0,269.1317,269.8386,268.9746,269.7208,4615.0
2024-09-12 11:15:00,274.72,274.73,274.07,274.07,2275.0,269.7208,269.7306,269.0826,269.0826,2275.0
2024-09-12 11:20:00,274.13,274.13,274.0,274.0,400.0,269.1415,269.1415,269.0139,269.0139,400.0
2024-09-12 11:25:00,273.99,274.28,273.86,274.04,3131.0,269.0041,269.2888,268.8765,269.0532,3131.0
2024-09-12 11:30:00,274.08,274.26,273.84,274.21,5365.0,269.0925,269.2692,268.8568,269.2201,5365.0
2024-09-12 11:35:00,274.57,274.57,274.27,274.27,1724.0,269.5735,269.5735,269.279,269.279,1724.0
2024-09-12 11:40:00,274.25,274.59,274.25,274.48,6832.0,269.2594,269.5932,269.2594,269.4852,6832.0
2024-09-12 11:45:00,274.5,274.53,274.37,274.44,2303.0,269.5048,269.5343,269.3772,269.4459,2303.0
2024-09-12 11:50:00,274.35,274.35,274.19,274.19,1527.0,269.3575,269.3575,269.2005,269.2005,1527.0
2024-09-12 11:55:00,274.2,274.86,274.04,274.86,5524.0,269.2103,269.8583,269.0532,269.8583,5524.0
2024-09-12 12:00:00,274.8,275.2,274.69,275.2,4326.0,269.7994,270.1921,269.6914,270.1921,4326.0
2024-09-12 12:05:00,275.06,275.17,274.93,275.06,4583.0,270.0546,270.1626,269.927,270.0546,4583.0
2024-09-12 12:10:00,275.06,275.17,274.91,275.08,2584.0,270.0546,270.1626,269.9073,270.0743,2584.0
2024-09-12 12:15:00,275.06,275.23,274.83,275.23,37627.0,270.0546,270.2215,269.8288,270.2215,37627.0
2024-09-12 12:20:00,275.24,275.54,275.14,275.42,4636.0,270.2313,270.5259,270.1332,270.4081,4636.0
2024-09-12 12:25:00,275.42,275.59,275.29,275.48,2051.0,270.4081,270.575,270.2804,270.467,2051.0
2024-09-12 12:30:00,275.34,275.56,275.26,275.44,4393.0,270.3295,270.5455,270.251,270.4277,4393.0
2024-09-12 12:35:00,275.44,275.67,275.42,275.5,7083.0,270.4277,270.6535,270.4081,270.4866,7083.0
2024-09-12 12:40:00,275.5,275.97,275.42,275.87,4562.0,270.4866,270.9481,270.4081,270.8499,4562.0
2024-09-12 12:45:00,275.88,276.2,275.88,275.97,2225.0,270.8597,271.1739,270.8597,270.9481,2225.0
2024-09-12 12:50:00,276.2,276.66,276.12,276.44,3017.0,271.1739,271.6255,271.0953,271.4095,3017.0
2024-09-12 12:55:00,276.45,276.71,276.35,276.7,5469.0,271.4193,271.6746,271.3211,271.6648,5469.0
2024-09-12 13:00:00,276.67,277.09,276.67,277.02,13840.0,271.6353,272.0477,271.6353,271.979,13840.0
2024-09-12 13:05:00,276.94,276.94,276.61,276.78,2171.0,271.9004,271.9004,271.5764,271.7433,2171.0
2024-09-12 13:10:00,276.68,276.83,276.47,276.63,2916.0,271.6451,271.7924,271.439,271.596,2916.0
2024-09-12 13:15:00,276.56,276.7,276.46,276.5,2183.0,271.5273,271.6648,271.4291,271.4684,2183.0
2024-09-12 13:20:00,276.59,276.74,276.51,276.74,1100.0,271.5568,271.704,271.4782,271.704,1100.0
2024-09-12 13:25:00,276.71,276.78,276.37,276.56,3291.0,271.6746,271.7433,271.3408,271.5273,3291.0
2024-09-12 13:30:00,276.38,276.82,276.38,276.77,2011.0,271.3506,271.7826,271.3506,271.7335,2011.0
2024-09-12 13:35:00,276.83,277.3,276.83,277.3,3182.0,271.7924,272.2539,271.7924,272.2539,3182.0
2024-09-12 13:40:00,277.2,277.76,277.2,277.76,2138.0,272.1557,272.7055,272.1557,272.7055,2138.0
2024-09-12 13:45:00,277.61,277.94,277.61,277.81,3607.0,272.5582,272.8822,272.5582,272.7546,3607.0
2024-09-12 13:50:00,277.81,278.12,277.72,278.1,10320.0,272.7546,273.0589,272.6662,273.0393,10320.0
2024-09-12 13:55:00,278.12,278.47,278.11,278.28,2123.0,273.0589,273.4026,273.0491,273.216,2123.0
2024-09-12 14:00:00,278.14,278.31,278.02,278.23,3785.0,273.0786,273.2455,272.9608,273.1669,3785.0
2024-09-12 14:05:00,278.41,278.95,278.27,278.95,5604.0,273.3437,273.8738,273.2062,273.8738,5604.0
2024-09-12 14:10:00,278.73,278.93,278.45,278.46,5133.0,273.6578,273.8542,273.3829,273.3927,5133.0
2024-09-12 14:15:00,278.57,278.7,278.11,278.11,7865.0,273.5007,273.6284,273.0491,273.0491,7865.0
2024-09-12 14:20:00,278.21,278.88,278.15,278.77,7483.0,273.1473,273.8051,273.0884,273.6971,7483.0
2024-09-12 14:25:00,278.77,278.89,278.65,278.65,4792.0,273.6971,273.8149,273.5793,273.5793,4792.0
2024-09-12 14:30:00,278.65,279.02,278.6,278.63,7144.0,273.5793,273.9426,273.5302,273.5597,7144.0
2024-09-12 14:35:00,278.75,278.95,278.57,278.73,8355.0,273.6775,273.8738,273.5007,273.6578,8355.0
2024-09-12 14:40:00,278.73,278.88,278.56,278.72,6928.0,273.6578,273.8051,273.4909,273.648,6928.0
2024-09-12 14:45:00,278.82,278.84,278.32,278.5,15619.0,273.7462,273.7658,273.2553,273.432,15619.0
2024-09-12 14:50:00,278.5,278.5,277.43,277.69,17508.0,273.432,273.432,272.3815,272.6368,17508.0
2024-09-12 14:55:00,277.77,278.3,277.69,278.2,7169.0,272.7153,273.2357,272.6368,273.1375,7169.0
2024-09-12 15:00:00,278.12,278.5,278.09,278.46,6083.0,273.0589,273.432,273.0295,273.3927,6083.0
2024-09-12 15:05:00,278.51,278.93,278.49,278.93,14230.0,273.4418,273.8542,273.4222,273.8542,14230.0
2024-09-12 15:10:00,278.8,278.8,278.26,278.33,7515.0,273.7266,273.7266,273.1964,273.2651,7515.0
2024-09-12 15:15:00,278.26,279.07,278.26,278.97,8083.0,273.1964,273.9916,273.1964,273.8935,8083.0
2024-09-12 15:20:00,278.99,278.99,278.53,278.87,7577.0,273.9131,273.9131,273.4615,273.7953,7577.0
2024-09-12 15:25:00,278.87,278.89,278.67,278.88,8634.0,273.7953,273.8149,273.5989,273.8051,8634.0
2024-09-12 15:30:00,278.77,278.83,278.37,278.4,12773.0,273.6971,273.756,273.3044,273.3338,12773.0
2024-09-12 15:35:00,278.4,279.1,278.4,279.09,11687.0,273.3338,274.0211,273.3338,274.0113,11687.0
2024-09-12 15:40:00,279.02,279.14,278.82,279.0,16089.0,273.9426,274.0604,273.7462,273.9229,16089.0
2024-09-12 15:45:00,279.0,279.52,278.97,279.49,32683.0,273.9229,274.4335,273.8935,274.404,32683.0
2024-09-12 15:50:00,279.49,280.09,279.48,280.05,52360.0,274.404,274.9931,274.3942,274.9538,52360.0
2024-09-12 15:55:00,280.03,280.42,279.9,279.95,139975.0,274.9342,275.3171,274.8065,274.8556,139975.0
2024-09-13 09:30:00,280.94,282.31,279.74,281.82,31577.0,275.8276,277.1727,274.6495,276.6916,31577.0
2024-09-13 09:35:00,282.74,282.85,282.31,282.83,4145.0,277.5949,277.7029,277.1727,277.6832,4145.0
2024-09-13 09:40:00,282.82,283.17,282.41,282.66,3779.0,277.6734,278.017,277.2709,277.5163,3779.0
2024-09-13 09:45:00,282.62,284.17,282.62,284.02,5430.0,277.477,278.9988,277.477,278.8516,5430.0
2024-09-13 09:50:00,284.29,284.29,283.91,284.23,3557.0,279.1167,279.1167,278.7436,279.0577,3557.0
2024-09-13 09:55:00,284.25,284.61,283.96,284.54,7463.0,279.0774,279.4308,278.7927,279.3621,7463.0
2024-09-13 10:00:00,284.38,284.42,283.51,283.51,14756.0,279.205,279.2443,278.3509,278.3509,14756.0
2024-09-13 10:05:00,283.7,283.7,283.31,283.43,1000.0,278.5374,278.5374,278.1545,278.2723,1000.0
2024-09-13 10:10:00,283.48,284.06,283.46,283.77,8827.0,278.3214,278.8908,278.3018,278.6061,8827.0
2024-09-13 10:15:00,283.75,283.92,283.56,283.75,4951.0,278.5865,278.7534,278.3999,278.5865,4951.0
2024-09-13 10:20:00,283.92,284.37,283.78,284.37,2119.0,278.7534,279.1952,278.6159,279.1952,2119.0
2024-09-13 10:25:00,284.45,284.71,284.35,284.68,6967.0,279.2737,279.529,279.1756,279.4996,6967.0
2024-09-13 10:30:00,284.74,284.97,284.57,284.86,5273.0,279.5585,279.7843,279.3916,279.6763,5273.0
2024-09-13 10:35:00,284.73,285.46,284.73,285.42,4803.0,279.5486,280.2654,279.5486,280.2261,4803.0
2024-09-13 10:40:00,285.44,285.57,285.13,285.55,6255.0,280.2457,280.3734,279.9414,280.3537,6255.0
2024-09-13 10:45:00,285.56,285.64,285.23,285.29,5926.0,280.3635,280.4421,280.0396,280.0985,5926.0
2024-09-13 10:50:00,285.17,285.36,285.0,285.36,3388.0,279.9806,280.1672,279.8137,280.1672,3388.0
2024-09-13 10:55:00,285.3,285.62,285.01,285.62,5315.0,280.1083,280.4225,279.8236,280.4225,5315.0
2024-09-13 11:00:00,285.48,285.49,284.83,285.05,5337.0,280.285,280.2948,279.6468,279.8628,5337.0
2024-09-13 11:05:00,284.91,285.0,284.8,284.81,1500.0,279.7254,279.8137,279.6174,279.6272,1500.0
2024-09-13 11:10:00,284.86,284.86,284.61,284.69,4841.0,279.6763,279.6763,279.4308,279.5094,4841.0
2024-09-13 11:15:00,284.71,285.09,284.71,284.94,3275.0,279.529,279.9021,279.529,279.7548,3275.0
2024-09-13 11:20:00,284.94,284.96,284.45,284.93,13263.0,279.7548,279.7745,279.2737,279.745,13263.0
2024-09-13 11:25:00,284.93,284.93,284.59,284.69,4770.0,279.745,279.745,279.4112,279.5094,4770.0
2024-09-13 11:30:00,284.67,285.43,284.66,285.35,4534.0,279.4897,280.2359,279.4799,280.1574,4534.0
2024-09-13 11:35:00,285.49,285.71,285.42,285.61,2355.0,280.2948,280.5108,280.2261,280.4126,2355.0
2024-09-13 11:40:00,285.73,286.25,285.45,286.25,4171.0,280.5305,281.041,280.2555,281.041,4171.0
2024-09-13 11:45:00,286.31,286.49,286.14,286.18,10881.0,281.0999,281.2766,280.933,280.9723,10881.0
2024-09-13 11:50:00,286.17,286.2,286.04,286.1,3048.0,280.9624,280.9919,280.8348,280.8937,3048.0
2024-09-13 11:55:00,286.15,286.23,286.04,286.11,3525.0,280.9428,281.0214,280.8348,280.9035,3525.0
2024-09-13 12:00:00,286.1,286.42,286.1,286.26,5880.0,280.8937,281.2079,280.8937,281.0508,5880.0
2024-09-13 12:05:00,286.25,286.29,286.24,286.29,600.0,281.041,281.0803,281.0312,281.0803,600.0
2024-09-13 12:10:00,286.28,286.38,286.19,286.29,9689.0,281.0704,281.1686,280.9821,281.0803,9689.0
2024-09-13 12:15:00,286.24,286.28,285.97,286.08,5193.0,281.0312,281.0704,280.7661,280.8741,5193.0
2024-09-13 12:20:00,286.15,286.24,285.78,285.78,3734.0,280.9428,281.0312,280.5795,280.5795,3734.0
2024-09-13 12:25:00,285.67,285.89,285.62,285.85,1600.0,280.4715,280.6875,280.4225,280.6483,1600.0
2024-09-13 12:30:00,285.85,285.95,285.77,285.91,2539.0,280.6483,280.7464,280.5697,280.7072,2539.0
2024-09-13 12:35:00,285.91,285.91,285.8,285.81,2593.0,280.7072,280.7072,280.5992,280.609,2593.0
2024-09-13 12:40:00,285.81,286.03,285.55,285.71,4806.0,280.609,280.825,280.3537,280.5108,4806.0
2024-09-13 12:45:00,285.71,285.75,285.55,285.68,2095.0,280.5108,280.5501,280.3537,280.4814,2095.0
2024-09-13 12:50:00,285.55,285.6,285.39,285.41,4856.0,280.3537,280.4028,280.1966,280.2163,4856.0
2024-09-13 12:55:00,285.52,285.57,285.44,285.44,1870.0,280.3243,280.3734,280.2457,280.2457,1870.0
2024-09-13 13:00:00,285.38,285.78,285.32,285.75,1804.0,280.1868,280.5795,280.1279,280.5501,1804.0
2024-09-13 13:05:00,285.74,285.75,285.39,285.49,5112.0,280.5403,280.5501,280.1966,280.2948,5112.0
2024-09-13 13:10:00,285.42,285.48,285.34,285.34,458.0,280.2261,280.285,280.1475,280.1475,458.0
2024-09-13 13:15:00,285.6,285.63,285.42,285.54,3026.0,280.4028,280.4323,280.2261,280.3439,3026.0
2024-09-13 13:20:00,285.54,285.6,285.47,285.48,3665.0,280.3439,280.4028,280.2752,280.285,3665.0
2024-09-13 13:25:00,285.63,286.0,285.6,285.7,6021.0,280.4323,280.7955,280.4028,280.501,6021.0
2024-09-13 13:30:00,285.67,286.03,285.09,285.18,27132.0,280.4715,280.825,279.9021,279.9905,27132.0
2024-09-13 13:35:00,285.18,285.66,285.18,285.61,5723.0,279.9905,280.4617,279.9905,280.4126,5723.0
2024-09-13 13:40:00,285.6,285.61,285.39,285.41,3203.0,280.4028,280.4126,280.1966,280.2163,3203.0
2024-09-13 13:45:00,285.41,285.5,285.41,285.47,1151.0,280.2163,280.3046,280.2163,280.2752,1151.0
2024-09-13 13:50:00,285.46,285.46,284.8,284.94,9320.0,280.2654,280.2654,279.6174,279.7548,9320.0
2024-09-13 13:55:00,284.94,285.13,284.86,285.07,4719.0,279.7548,279.9414,279.6763,279.8825,4719.0
2024-09-13 14:00:00,284.99,284.99,284.47,284.47,5046.0,279.8039,279.8039,279.2934,279.2934,5046.0
2024-09-13 14:05:00,284.51,284.88,284.49,284.71,4666.0,279.3327,279.6959,279.313,279.529,4666.0
2024-09-13 14:10:00,284.79,284.9,284.71,284.77,1579.0,279.6076,279.7156,279.529,279.5879,1579.0
2024-09-13 14:15:00,284.85,285.21,284.77,285.2,4523.0,279.6665,280.0199,279.5879,280.0101,4523.0
2024-09-13 14:20:00,285.25,285.35,285.18,285.35,4671.0,280.0592,280.1574,279.9905,280.1574,4671.0
2024-09-13 14:25:00,285.35,285.35,285.23,285.35,3772.0,280.1574,280.1574,280.0396,280.1574,3772.0
2024-09-13 14:30:00,285.29,285.42,285.19,285.4,2208.0,280.0985,280.2261,280.0003,280.2065,2208.0
2024-09-13 14:35:00,285.38,285.39,285.19,285.27,1614.0,280.1868,280.1966,280.0003,280.0788,1614.0
2024-09-13 14:40:00,285.3,285.34,285.14,285.23,7184.0,280.1083,280.1475,279.9512,280.0396,7184.0
2024-09-13 14:45:00,285.36,285.36,285.09,285.3,2473.0,280.1672,280.1672,279.9021,280.1083,2473.0
2024-09-13 14:50:00,285.19,285.32,285.09,285.22,1235.0,280.0003,280.1279,279.9021,280.0297,1235.0
2024-09-13 14:55:00,285.16,285.34,285.11,285.28,4609.0,279.9708,280.1475,279.9217,280.0886,4609.0
2024-09-13 15:00:00,285.36,285.41,284.95,285.09,20995.0,280.1672,280.2163,279.7646,279.9021,20995.0
2024-09-13 15:05:00,285.15,285.25,284.38,284.53,4238.0,279.961,280.0592,279.205,279.3523,4238.0
2024-09-13 15:10:00,284.52,284.58,284.26,284.5,3363.0,279.3425,279.4014,279.0872,279.3228,3363.0
2024-09-13 15:15:00,284.6,284.78,284.47,284.65,2990.0,279.421,279.5977,279.2934,279.4701,2990.0
2024-09-13 15:20:00,284.57,284.81,284.56,284.7,5717.0,279.3916,279.6272,279.3817,279.5192,5717.0
2024-09-13 15:25:00,284.78,284.81,284.39,284.61,3971.0,279.5977,279.6272,279.2148,279.4308,3971.0
2024-09-13 15:30:00,284.63,284.67,284.46,284.48,1623.0,279.4505,279.4897,279.2836,279.3032,1623.0
2024-09-13 15:35:00,284.47,284.57,284.16,284.27,14170.0,279.2934,279.3916,278.989,279.097,14170.0
2024-09-13 15:40:00,284.33,284.4,283.97,284.16,18565.0,279.1559,279.2247,278.8025,278.989,18565.0
2024-09-13 15:45:00,284.14,284.6,284.14,284.25,16120.0,278.9694,279.421,278.9694,279.0774,16120.0
2024-09-13 15:50:00,284.29,284.64,284.19,284.4,26305.0,279.1167,279.4603,279.0185,279.2247,26305.0
2024-09-13 15:55:00,284.48,284.62,284.01,284.3,59266.0,279.3032,279.4407,278.8418,279.1265,59266.0
2024-09-16 09:30:00,287.0,288.9,286.99,287.97,13819.0,281.7773,283.6428,281.7675,282.7297,13819.0
2024-09-16 09:35:00,287.91,288.34,287.4,288.14,3189.0,282.6708,283.093,282.1701,282.8966,3189.0
2024-09-16 09:40:00,287.81,288.03,287.15,287.56,1123.0,282.5726,282.7886,281.9246,282.3272,1123.0
2024-09-16 09:45:00,286.93,287.31,286.32,287.31,4052.0,281.7086,282.0817,281.1097,282.0817,4052.0
2024-09-16 09:50:00,287.56,287.91,287.08,287.88,2879.0,282.3272,282.6708,281.8559,282.6413,2879.0
2024-09-16 09:55:00,287.79,287.85,287.46,287.82,2415.0,282.553,282.6119,282.229,282.5824,2415.0
2024-09-16 10:00:00,287.75,287.81,287.05,287.38,5390.0,282.5137,282.5726,281.8264,282.1504,5390.0
2024-09-16 10:05:00,287.27,287.43,287.05,287.43,4103.0,282.0424,282.1995,281.8264,282.1995,4103.0
2024-09-16 10:10:00,287.22,287.42,286.71,286.73,6973.0,281.9933,282.1897,281.4926,281.5123,6973.0
2024-09-16 10:15:00,286.65,286.94,286.55,286.55,2444.0,281.4337,281.7184,281.3355,281.3355,2444.0
2024-09-16 10:20:00,286.84,287.31,286.84,286.99,3402.0,281.6203,282.0817,281.6203,281.7675,3402.0
2024-09-16 10:25:00,286.97,287.19,286.74,287.02,3738.0,281.7479,281.9639,281.5221,281.797,3738.0
2024-09-16 10:30:00,286.9,286.96,286.71,286.73,12237.0,281.6792,281.7381,281.4926,281.5123,12237.0
2024-09-16 10:35:00,286.93,287.08,286.67,286.96,6173.0,281.7086,281.8559,281.4533,281.7381,6173.0
2024-09-16 10:40:00,286.63,286.84,286.33,286.78,2707.0,281.4141,281.6203,281.1195,281.5613,2707.0
2024-09-16 10:45:00,286.98,287.18,286.81,287.18,1541.0,281.7577,281.9541,281.5908,281.9541,1541.0
2024-09-16 10:50:00,287.17,287.39,287.06,287.32,3923.0,281.9442,282.1602,281.8362,282.0915,3923.0
2024-09-16 10:55:00,287.37,287.69,287.16,287.41,4245.0,282.1406,282.4548,281.9344,282.1799,4245.0
2024-09-16 11:00:00,287.43,287.62,287.24,287.57,1851.0,282.1995,282.3861,282.013,282.337,1851.0
2024-09-16 11:05:00,287.6,287.83,287.44,287.65,5592.0,282.3664,282.5922,282.2093,282.4155,5592.0
2024-09-16 11:10:00,287.5,287.51,287.02,287.05,2559.0,282.2682,282.2781,281.797,281.8264,2559.0
2024-09-16 11:15:00,286.74,287.03,286.67,286.68,5473.0,281.5221,281.8068,281.4533,281.4632,5473.0
2024-09-16 11:20:00,286.77,287.01,286.72,286.88,1390.0,281.5515,281.7872,281.5024,281.6595,1390.0
2024-09-16 11:25:00,286.97,286.97,286.54,286.54,2798.0,281.7479,281.7479,281.3257,281.3257,2798.0
2024-09-16 11:30:00,286.5,286.8,286.45,286.8,1613.0,281.2864,281.581,281.2374,281.581,1613.0
2024-09-16 11:35:00,286.75,286.77,286.46,286.75,4493.0,281.5319,281.5515,281.2472,281.5319,4493.0
2024-09-16 11:40:00,286.72,286.89,286.54,286.8,3468.0,281.5024,281.6693,281.3257,281.581,3468.0
2024-09-16 11:45:00,286.85,287.5,286.85,287.44,4969.0,281.6301,282.2682,281.6301,282.2093,4969.0
2024-09-16 11:50:00,287.32,287.55,287.23,287.54,5153.0,282.0915,282.3173,282.0032,282.3075,5153.0
2024-09-16 11:55:00,287.72,287.99,287.7,287.76,1087.0,282.4842,282.7493,282.4646,282.5235,1087.0
2024-09-16 12:00:00,287.75,288.04,287.57,287.58,161153.0,282.5137,282.7984,282.337,282.3468,161153.0
2024-09-16 12:05:00,287.72,287.86,287.44,287.48,3465.0,282.4842,282.6217,282.2093,282.2486,3465.0
2024-09-16 12:10:00,287.31,287.71,287.29,287.47,3531.0,282.0817,282.4744,282.0621,282.2388,3531.0
2024-09-16 12:15:00,287.58,287.58,287.37,287.41,3786.0,282.3468,282.3468,282.1406,282.1799,3786.0
2024-09-16 12:20:00,287.41,287.74,287.28,287.71,4644.0,282.1799,282.5039,282.0522,282.4744,4644.0
2024-09-16 12:25:00,287.71,288.22,287.71,288.18,4568.0,282.4744,282.9751,282.4744,282.9359,4568.0
2024-09-16 12:30:00,288.18,288.33,288.09,288.28,3832.0,282.9359,283.0831,282.8475,283.034,3832.0
2024-09-16 12:35:00,288.24,288.33,288.16,288.22,4009.0,282.9948,283.0831,282.9162,282.9751,4009.0
2024-09-16 12:40:00,288.32,288.51,288.32,288.46,7114.0,283.0733,283.2599,283.0733,283.2108,7114.0
2024-09-16 12:45:00,288.59,288.82,288.51,288.65,3377.0,283.3384,283.5642,283.2599,283.3973,3377.0
2024-09-16 12:50:00,288.64,288.74,288.57,288.71,900.0,283.3875,283.4857,283.3188,283.4562,900.0
2024-09-16 12:55:00,288.59,288.73,288.51,288.63,2173.0,283.3384,283.4759,283.2599,283.3777,2173.0
2024-09-16 13:00:00,288.51,288.59,288.29,288.29,2101.0,283.2599,283.3384,283.0439,283.0439,2101.0
2024-09-16 13:05:00,288.3,288.32,288.12,288.2,3578.0,283.0537,283.0733,282.877,282.9555,3578.0
2024-09-16 13:10:00,288.23,288.23,287.85,287.86,1233.0,282.985,282.985,282.6119,282.6217,1233.0
2024-09-16 13:15:00,288.07,288.24,288.01,288.01,2363.0,282.8279,282.9948,282.769,282.769,2363.0
2024-09-16 13:20:00,288.13,288.33,288.12,288.19,1639.0,282.8868,283.0831,282.877,282.9457,1639.0
2024-09-16 13:25:00,288.28,288.5,288.18,288.5,5407.0,283.034,283.25,282.9359,283.25,5407.0
2024-09-16 13:30:00,288.61,288.88,288.56,288.84,2720.0,283.358,283.6231,283.309,283.5839,2720.0
2024-09-16 13:35:00,288.84,289.22,288.83,289.22,2891.0,283.5839,283.9569,283.574,283.9569,2891.0
2024-09-16 13:40:00,289.24,289.38,289.2,289.35,1353.0,283.9766,284.114,283.9373,284.0846,1353.0
2024-09-16 13:45:00,289.11,289.44,289.11,289.29,3831.0,283.8489,284.1729,283.8489,284.0257,3831.0
2024-09-16 13:50:00,289.29,289.3,289.19,289.29,3891.0,284.0257,284.0355,283.9275,284.0257,3891.0
2024-09-16 13:55:00,289.25,289.43,289.24,289.26,860.0,283.9864,284.1631,283.9766,283.9962,860.0
2024-09-16 14:00:00,289.26,289.41,289.17,289.31,4193.0,283.9962,284.1435,283.9079,284.0453,4193.0
2024-09-16 14:05:00,289.23,289.24,289.0,289.0,4197.0,283.9668,283.9766,283.7409,283.7409,4197.0
2024-09-16 14:10:00,289.11,289.25,289.03,289.21,3192.0,283.8489,283.9864,283.7704,283.9471,3192.0
2024-09-16 14:15:00,289.23,289.23,289.0,289.06,1833.0,283.9668,283.9668,283.7409,283.7999,1833.0
2024-09-16 14:20:00,289.08,289.26,288.96,289.26,5425.0,283.8195,283.9962,283.7017,283.9962,5425.0
2024-09-16 14:25:00,289.26,289.26,289.01,289.13,2149.0,283.9962,283.9962,283.7508,283.8686,2149.0
2024-09-16 14:30:00,289.21,289.36,289.21,289.35,3097.0,283.9471,284.0944,283.9471,284.0846,3097.0
2024-09-16 14:35:00,289.32,289.5,289.29,289.46,4133.0,284.0551,284.2318,284.0257,284.1926,4133.0
2024-09-16 14:40:00,289.46,289.67,289.42,289.67,2260.0,284.1926,284.3988,284.1533,284.3988,2260.0
2024-09-16 14:45:00,289.61,289.85,289.61,289.76,2934.0,284.3398,284.5755,284.3398,284.4871,2934.0
2024-09-16 14:50:00,289.76,289.97,289.54,289.66,4539.0,284.4871,284.6933,284.2711,284.3889,4539.0
2024-09-16 14:55:00,289.79,289.95,289.7,289.81,1633.0,284.5166,284.6737,284.4282,284.5362,1633.0
2024-09-16 15:00:00,289.81,289.81,289.43,289.55,3120.0,284.5362,284.5362,284.1631,284.2809,3120.0
2024-09-16 15:05:00,289.39,289.47,289.17,289.3,1868.0,284.1239,284.2024,283.9079,284.0355,1868.0
2024-09-16 15:10:00,289.29,289.37,289.01,289.01,3130.0,284.0257,284.1042,283.7508,283.7508,3130.0
2024-09-16 15:15:00,289.01,289.18,288.87,288.97,1997.0,283.7508,283.9177,283.6133,283.7115,1997.0
2024-09-16 15:20:00,289.01,289.24,289.01,289.16,3965.0,283.7508,283.9766,283.7508,283.898,3965.0
2024-09-16 15:25:00,289.14,289.49,289.14,289.38,5628.0,283.8784,284.222,283.8784,284.114,5628.0
2024-09-16 15:30:00,289.38,289.5,289.02,289.02,7943.0,284.114,284.2318,283.7606,283.7606,7943.0
2024-09-16 15:35:00,289.06,289.06,288.8,288.83,2248.0,283.7999,283.7999,283.5446,283.574,2248.0
2024-09-16 15:40:00,288.88,288.91,288.39,288.46,13179.0,283.6231,283.6526,283.142,283.2108,13179.0
2024-09-16 15:45:00,288.46,289.01,288.41,288.86,8495.0,283.2108,283.7508,283.1617,283.6035,8495.0
2024-09-16 15:50:00,288.99,289.14,288.84,289.05,14233.0,283.7311,283.8784,283.5839,283.79,14233.0
2024-09-16 15:55:00,289.01,289.04,288.57,288.87,79388.0,283.7508,283.7802,283.3188,283.6133,79388.0
2024-09-17 09:30:00,289.61,291.66,289.11,291.66,13545.0,284.3398,286.3525,283.8489,286.3525,13545.0
2024-09-17 09:35:00,291.54,291.54,290.22,290.72,3899.0,286.2347,286.2347,284.9387,285.4296,3899.0
2024-09-17 09:40:00,290.59,291.07,290.2,290.92,1027.0,285.302,285.7733,284.9191,285.626,1027.0
2024-09-17 09:45:00,290.57,291.05,290.19,290.56,8745.0,285.2824,285.7536,284.9093,285.2726,8745.0
2024-09-17 09:50:00,290.87,290.87,289.73,289.88,2201.0,285.5769,285.5769,284.4577,284.6049,2201.0
2024-09-17 09:55:00,289.99,290.21,289.67,289.67,5881.0,284.7129,284.9289,284.3988,284.3988,5881.0
2024-09-17 10:00:00,289.77,290.15,289.76,289.91,3351.0,284.4969,284.87,284.4871,284.6344,3351.0
2024-09-17 10:05:00,290.09,290.71,290.06,290.63,2815.0,284.8111,285.4198,284.7817,285.3413,2815.0
2024-09-17 10:10:00,290.54,290.81,290.31,290.69,3103.0,285.2529,285.518,285.0271,285.4002,3103.0
2024-09-17 10:15:00,290.69,291.31,290.69,291.31,5312.0,285.4002,286.0089,285.4002,286.0089,5312.0
2024-09-17 10:20:00,291.1,291.76,291.1,291.74,3017.0,285.8027,286.4507,285.8027,286.4311,3017.0
2024-09-17 10:25:00,291.73,291.78,291.4,291.43,1836.0,286.4213,286.4704,286.0973,286.1267,1836.0
2024-09-17 10:30:00,291.44,291.76,291.33,291.62,4177.0,286.1365,286.4507,286.0285,286.3133,4177.0
2024-09-17 10:35:00,291.61,291.61,291.12,291.58,3709.0,286.3035,286.3035,285.8224,286.274,3709.0
2024-09-17 10:40:00,291.54,291.54,290.87,290.87,1358.0,286.2347,286.2347,285.5769,285.5769,1358.0
2024-09-17 10:45:00,290.96,291.56,290.96,291.51,2638.0,285.6653,286.2544,285.6653,286.2053,2638.0
2024-09-17 10:50:00,291.55,291.75,291.53,291.55,2109.0,286.2445,286.4409,286.2249,286.2445,2109.0
2024-09-17 10:55:00,291.52,291.56,291.22,291.43,5226.0,286.2151,286.2544,285.9205,286.1267,5226.0
2024-09-17 11:00:00,291.51,291.87,291.46,291.53,3255.0,286.2053,286.5587,286.1562,286.2249,3255.0
2024-09-17 11:05:00,291.5,291.66,291.32,291.34,10176.0,286.1955,286.3525,286.0187,286.0384,10176.0
2024-09-17 11:10:00,291.28,291.34,290.89,290.89,6431.0,285.9795,286.0384,285.5966,285.5966,6431.0
2024-09-17 11:15:00,290.96,291.1,290.86,291.1,3335.0,285.6653,285.8027,285.5671,285.8027,3335.0
2024-09-17 11:20:00,290.99,291.51,290.91,291.36,5959.0,285.6947,286.2053,285.6162,286.058,5959.0
2024-09-17 11:25:00,291.31,291.31,290.91,291.03,3762.0,286.0089,286.0089,285.6162,285.734,3762.0
2024-09-17 11:30:00,290.91,291.2,290.85,290.85,6276.0,285.6162,285.9009,285.5573,285.5573,6276.0
2024-09-17 11:35:00,290.6,290.8,290.45,290.71,2392.0,285.3118,285.5082,285.1646,285.4198,2392.0
2024-09-17 11:40:00,290.79,291.03,290.79,290.82,2890.0,285.4984,285.734,285.4984,285.5278,2890.0
2024-09-17 11:45:00,290.72,290.91,290.66,290.69,3167.0,285.4296,285.6162,285.3707,285.4002,3167.0
2024-09-17 11:50:00,290.75,291.13,290.72,290.78,4826.0,285.4591,285.8322,285.4296,285.4886,4826.0
2024-09-17 11:55:00,290.75,290.75,290.54,290.63,1409.0,285.4591,285.4591,285.2529,285.3413,1409.0
2024-09-17 12:00:00,290.53,290.67,290.31,290.57,3017.0,285.2431,285.3806,285.0271,285.2824,3017.0
2024-09-17 12:05:00,290.47,290.54,290.38,290.38,1937.0,285.1842,285.2529,285.0958,285.0958,1937.0
2024-09-17 12:10:00,290.48,290.9,290.46,290.9,3407.0,285.194,285.6064,285.1744,285.6064,3407.0
2024-09-17 12:15:00,290.78,291.13,290.65,291.13,2669.0,285.4886,285.8322,285.3609,285.8322,2669.0
2024-09-17 12:20:00,291.05,291.46,290.89,291.46,2273.0,285.7536,286.1562,285.5966,286.1562,2273.0
2024-09-17 12:25:00,291.49,291.69,291.11,291.59,4307.0,286.1856,286.382,285.8126,286.2838,4307.0
2024-09-17 12:30:00,291.47,291.52,291.3,291.34,3023.0,286.166,286.2151,285.9991,286.0384,3023.0
2024-09-17 12:35:00,291.31,291.32,290.69,290.77,4233.0,286.0089,286.0187,285.4002,285.4787,4233.0
2024-09-17 12:40:00,290.56,290.72,290.4,290.72,3321.0,285.2726,285.4296,285.1155,285.4296,3321.0
2024-09-17 12:45:00,290.76,290.76,290.13,290.2,4727.0,285.4689,285.4689,284.8504,284.9191,4727.0
2024-09-17 12:50:00,290.15,290.49,289.93,290.49,4055.0,284.87,285.2038,284.654,285.2038,4055.0
2024-09-17 12:55:00,290.27,290.85,290.18,290.34,3662.0,284.9878,285.5573,284.8995,285.0566,3662.0
2024-09-17 13:00:00,290.34,290.34,290.06,290.19,874.0,285.0566,285.0566,284.7817,284.9093,874.0
2024-09-17 13:05:00,290.09,290.09,289.9,289.91,2322.0,284.8111,284.8111,284.6246,284.6344,2322.0
2024-09-17 13:10:00,290.0,290.14,289.86,289.91,1783.0,284.7227,284.8602,284.5853,284.6344,1783.0
2024-09-17 13:15:00,289.92,289.92,289.71,289.91,2121.0,284.6442,284.6442,284.438,284.6344,2121.0
2024-09-17 13:20:00,289.91,290.01,289.76,290.0,2019.0,284.6344,284.7326,284.4871,284.7227,2019.0
2024-09-17 13:25:00,289.97,289.97,289.63,289.63,5399.0,284.6933,284.6933,284.3595,284.3595,5399.0
2024-09-17 13:30:00,289.56,289.56,289.18,289.23,2760.0,284.2908,284.2908,283.9177,283.9668,2760.0
2024-09-17 13:35:00,289.34,289.63,289.34,289.63,1637.0,284.0748,284.3595,284.0748,284.3595,1637.0
2024-09-17 13:40:00,289.55,289.55,289.26,289.42,2168.0,284.2809,284.2809,283.9962,284.1533,2168.0
2024-09-17 13:45:00,289.41,289.73,289.26,289.62,33441.0,284.1435,284.4577,283.9962,284.3497,33441.0
2024-09-17 13:50:00,289.75,289.89,289.46,289.47,2623.0,284.4773,284.6148,284.1926,284.2024,2623.0
2024-09-17 13:55:00,289.49,289.63,289.23,289.24,6306.0,284.222,284.3595,283.9668,283.9766,6306.0
2024-09-17 14:00:00,289.23,289.73,289.23,289.61,7107.0,283.9668,284.4577,283.9668,284.3398,7107.0
2024-09-17 14:05:00,289.7,289.74,289.35,289.58,9566.0,284.4282,284.4675,284.0846,284.3104,9566.0
2024-09-17 14:10:00,289.58,289.91,289.58,289.7,3013.0,284.3104,284.6344,284.3104,284.4282,3013.0
2024-09-17 14:15:00,289.74,289.82,289.63,289.77,1643.0,284.4675,284.546,284.3595,284.4969,1643.0
2024-09-17 14:20:00,289.68,289.81,289.59,289.8,2404.0,284.4086,284.5362,284.3202,284.5264,2404.0
2024-09-17 14:25:00,289.85,290.3,289.85,290.17,5881.0,284.5755,285.0173,284.5755,284.8897,5881.0
2024-09-17 14:30:00,290.16,290.51,290.04,290.51,3018.0,284.8798,285.2235,284.762,285.2235,3018.0
2024-09-17 14:35:00,290.47,290.74,290.41,290.74,3600.0,285.1842,285.4493,285.1253,285.4493,3600.0
2024-09-17 14:40:00,290.84,290.9,290.61,290.89,2057.0,285.5475,285.6064,285.3216,285.5966,2057.0
2024-09-17 14:45:00,290.9,290.9,290.34,290.34,10972.0,285.6064,285.6064,285.0566,285.0566,10972.0
2024-09-17 14:50:00,290.44,290.48,290.08,290.35,5602.0,285.1547,285.194,284.8013,285.0664,5602.0
2024-09-17 14:55:00,290.24,290.43,290.23,290.43,2902.0,284.9584,285.1449,284.9486,285.1449,2902.0
2024-09-17 15:00:00,290.36,290.51,290.32,290.37,2072.0,285.0762,285.2235,285.0369,285.086,2072.0
2024-09-17 15:05:00,290.36,290.44,290.06,290.19,10299.0,285.0762,285.1547,284.7817,284.9093,10299.0
2024-09-17 15:10:00,290.06,290.63,290.06,290.56,6762.0,284.7817,285.3413,284.7817,285.2726,6762.0
2024-09-17 15:15:00,290.56,290.64,290.43,290.54,3336.0,285.2726,285.3511,285.1449,285.2529,3336.0
2024-09-17 15:20:00,290.46,290.54,290.28,290.32,13148.0,285.1744,285.2529,284.9977,285.0369,13148.0
2024-09-17 15:25:00,290.36,290.67,290.36,290.67,7298.0,285.0762,285.3806,285.0762,285.3806,7298.0
2024-09-17 15:30:00,290.5,290.69,290.3,290.37,8440.0,285.2137,285.4002,285.0173,285.086,8440.0
2024-09-17 15:35:00,290.35,290.47,290.27,290.27,9673.0,285.0664,285.1842,284.9878,284.9878,9673.0
2024-09-17 15:40:00,290.32,290.67,290.26,290.54,13882.0,285.0369,285.3806,284.978,285.2529,13882.0
2024-09-17 15:45:00,290.63,291.14,290.63,291.12,11060.0,285.3413,285.842,285.3413,285.8224,11060.0
2024-09-17 15:50:00,291.12,291.34,290.76,291.34,41288.0,285.8224,286.0384,285.4689,286.0384,41288.0
2024-09-17 15:55:00,291.33,291.83,290.66,291.15,102239.0,286.0285,286.5194,285.3707,285.8518,102239.0
2024-09-18 09:30:00,291.8,291.98,289.56,290.36,12021.0,286.49,286.6667,284.2908,285.0762,12021.0
2024-09-18 09:35:00,290.38,290.39,288.73,289.12,2000.0,285.0958,285.1057,283.4759,283.8588,2000.0
2024-09-18 09:40:00,290.67,290.68,290.03,290.03,837.0,285.3806,285.3904,284.7522,284.7522,837.0
2024-09-18 09:45:00,290.03,290.3,289.4,290.3,869.0,284.7522,285.0173,284.1337,285.0173,869.0
2024-09-18 09:50:00,290.3,290.66,290.04,290.13,1205.0,285.0173,285.3707,284.762,284.8504,1205.0
2024-09-18 09:55:00,289.93,289.94,289.59,289.6,934.0,284.654,284.6638,284.3202,284.33,934.0
2024-09-18 10:00:00,289.55,290.0,289.55,289.58,2668.0,284.2809,284.7227,284.2809,284.3104,2668.0
2024-09-18 10:05:00,289.38,289.81,289.38,289.65,2435.0,284.114,284.5362,284.114,284.3791,2435.0
2024-09-18 10:10:00,289.69,289.98,289.38,289.56,719.0,284.4184,284.7031,284.114,284.2908,719.0
2024-09-18 10:15:00,289.57,289.61,289.23,289.23,832.0,284.3006,284.3398,283.9668,283.9668,832.0
2024-09-18 10:20:00,289.67,289.75,289.0,289.11,22526.0,284.3988,284.4773,283.7409,283.8489,22526.0
2024-09-18 10:25:00,289.11,289.17,288.71,289.11,2548.0,283.8489,283.9079,283.4562,283.8489,2548.0
2024-09-18 10:30:00,289.11,289.34,287.98,288.2,10502.0,283.8489,284.0748,282.7395,282.9555,10502.0
2024-09-18 10:35:00,288.21,288.22,288.01,288.06,2186.0,282.9653,282.9751,282.769,282.8181,2186.0
2024-09-18 10:40:00,288.0,288.43,287.91,288.35,5335.0,282.7591,283.1813,282.6708,283.1028,5335.0
2024-09-18 10:45:00,288.3,288.33,288.14,288.32,912.0,283.0537,283.0831,282.8966,283.0733,912.0
2024-09-18 10:50:00,288.51,288.77,288.3,288.64,2658.0,283.2599,283.5151,283.0537,283.3875,2658.0
2024-09-18 10:55:00,288.84,288.97,288.64,288.86,3239.0,283.5839,283.7115,283.3875,283.6035,3239.0
2024-09-18 11:00:00,289.12,289.12,288.82,288.82,2137.0,283.8588,283.8588,283.5642,283.5642,2137.0
2024-09-18 11:05:00,289.01,289.02,288.29,288.59,5244.0,283.7508,283.7606,283.0439,283.3384,5244.0
2024-09-18 11:10:00,288.54,288.85,288.54,288.79,2610.0,283.2893,283.5937,283.2893,283.5348,2610.0
2024-09-18 11:15:00,288.85,288.85,288.59,288.6,2631.0,283.5937,283.5937,283.3384,283.3482,2631.0
2024-09-18 11:20:00,288.67,289.18,288.51,289.18,12843.0,283.417,283.9177,283.2599,283.9177,12843.0
2024-09-18 11:25:00,289.03,289.53,289.02,289.33,7667.0,283.7704,284.2613,283.7606,284.0649,7667.0
2024-09-18 11:30:00,289.53,289.53,288.86,288.88,5602.0,284.2613,284.2613,283.6035,283.6231,5602.0
2024-09-18 11:35:00,288.59,288.96,288.58,288.95,1162.0,283.3384,283.7017,283.3286,283.6919,1162.0
2024-09-18 11:40:00,288.97,289.21,288.93,289.06,2730.0,283.7115,283.9471,283.6722,283.7999,2730.0
2024-09-18 11:45:00,289.06,289.06,288.69,288.69,991.0,283.7999,283.7999,283.4366,283.4366,991.0
2024-09-18 11:50:00,288.59,288.76,288.55,288.75,2017.0,283.3384,283.5053,283.2991,283.4955,2017.0
2024-09-18 11:55:00,288.75,289.11,288.75,288.93,2527.0,283.4955,283.8489,283.4955,283.6722,2527.0
2024-09-18 12:00:00,288.96,288.96,288.5,288.5,2470.0,283.7017,283.7017,283.25,283.25,2470.0
2024-09-18 12:05:00,288.5,288.59,288.5,288.59,792.0,283.25,283.3384,283.25,283.3384,792.0
2024-09-18 12:10:00,288.68,288.91,288.68,288.83,5212.0,283.4268,283.6526,283.4268,283.574,5212.0
2024-09-18 12:15:00,288.87,289.14,288.83,289.08,4052.0,283.6133,283.8784,283.574,283.8195,4052.0
2024-09-18 12:20:00,289.13,289.14,288.82,288.94,2231.0,283.8686,283.8784,283.5642,283.682,2231.0
2024-09-18 12:25:00,288.78,289.24,288.78,289.15,3518.0,283.525,283.9766,283.525,283.8882,3518.0
2024-09-18 12:30:00,289.13,289.66,289.12,289.41,3900.0,283.8686,284.3889,283.8588,284.1435,3900.0
2024-09-18 12:35:00,289.31,289.56,289.31,289.46,845.0,284.0453,284.2908,284.0453,284.1926,845.0
2024-09-18 12:40:00,289.39,289.7,289.24,289.55,7793.0,284.1239,284.4282,283.9766,284.2809,7793.0
2024-09-18 12:45:00,289.52,289.65,289.38,289.38,5216.0,284.2515,284.3791,284.114,284.114,5216.0
2024-09-18 12:50:00,289.48,289.53,288.96,288.97,3257.0,284.2122,284.2613,283.7017,283.7115,3257.0
2024-09-18 12:55:00,288.74,288.87,288.68,288.68,3423.0,283.4857,283.6133,283.4268,283.4268,3423.0
2024-09-18 13:00:00,288.75,288.75,288.41,288.54,10788.0,283.4955,283.4955,283.1617,283.2893,10788.0
2024-09-18 13:05:00,288.47,288.52,288.24,288.31,1303.0,283.2206,283.2697,282.9948,283.0635,1303.0
2024-09-18 13:10:00,288.24,288.36,287.63,287.68,2562.0,282.9948,283.1126,282.3959,282.445,2562.0
2024-09-18 13:15:00,287.7,287.83,287.64,287.79,1819.0,282.4646,282.5922,282.4057,282.553,1819.0
2024-09-18 13:20:00,287.79,287.79,287.34,287.36,1370.0,282.553,282.553,282.1112,282.1308,1370.0
2024-09-18 13:25:00,287.42,287.46,287.27,287.33,2720.0,282.1897,282.229,282.0424,282.1013,2720.0
2024-09-18 13:30:00,287.26,287.6,287.17,287.6,4827.0,282.0326,282.3664,281.9442,282.3664,4827.0
2024-09-18 13:35:00,287.6,287.72,287.44,287.5,2063.0,282.3664,282.4842,282.2093,282.2682,2063.0
2024-09-18 13:40:00,287.38,287.51,287.37,287.42,1044.0,282.1504,282.2781,282.1406,282.1897,1044.0
2024-09-18 13:45:00,287.46,287.53,287.17,287.24,939.0,282.229,282.2977,281.9442,282.013,939.0
2024-09-18 13:50:00,287.19,287.37,286.99,286.99,1911.0,281.9639,282.1406,281.7675,281.7675,1911.0
2024-09-18 13:55:00,286.92,286.98,286.71,286.97,3084.0,281.6988,281.7577,281.4926,281.7479,3084.0
2024-09-18 14:00:00,286.83,289.81,286.8,289.63,16734.0,281.6104,284.5362,281.581,284.3595,16734.0
2024-09-18 14:05:00,289.85,290.01,289.57,289.58,14744.0,284.5755,284.7326,284.3006,284.3104,14744.0
2024-09-18 14:10:00,289.95,290.1,289.13,289.19,10651.0,284.6737,284.8209,283.8686,283.9275,10651.0
2024-09-18 14:15:00,289.19,289.49,289.04,289.04,1682.0,283.9275,284.222,283.7802,283.7802,1682.0
2024-09-18 14:20:00,289.29,289.84,289.09,289.84,5562.0,284.0257,284.5657,283.8293,284.5657,5562.0
2024-09-18 14:25:00,289.72,290.0,289.4,289.78,5691.0,284.4478,284.7227,284.1337,284.5068,5691.0
2024-09-18 14:30:00,289.81,290.21,289.46,290.02,9558.0,284.5362,284.9289,284.1926,284.7424,9558.0
2024-09-18 14:35:00,289.38,289.57,288.9,289.57,4417.0,284.114,284.3006,283.6428,284.3006,4417.0
2024-09-18 14:40:00,289.37,289.46,288.27,288.27,3048.0,284.1042,284.1926,283.0242,283.0242,3048.0
2024-09-18 14:45:00,287.92,288.3,287.78,287.78,2417.0,282.6806,283.0537,282.5431,282.5431,2417.0
2024-09-18 14:50:00,287.66,288.46,287.66,288.41,2355.0,282.4253,283.2108,282.4253,283.1617,2355.0
2024-09-18 14:55:00,288.39,288.63,287.89,287.9,2003.0,283.142,283.3777,282.6511,282.661,2003.0
2024-09-18 15:00:00,287.9,287.9,287.39,287.39,3375.0,282.661,282.661,282.1602,282.1602,3375.0
2024-09-18 15:05:00,287.53,287.77,287.15,287.69,2964.0,282.2977,282.5333,281.9246,282.4548,2964.0
2024-09-18 15:10:00,287.62,289.09,287.62,288.87,2736.0,282.3861,283.8293,282.3861,283.6133,2736.0
2024-09-18 15:15:00,288.91,289.24,288.65,288.93,6638.0,283.6526,283.9766,283.3973,283.6722,6638.0
2024-09-18 15:20:00,288.93,288.93,287.48,287.93,13795.0,283.6722,283.6722,282.2486,282.6904,13795.0
2024-09-18 15:25:00,288.27,288.82,288.08,288.22,5917.0,283.0242,283.5642,282.8377,282.9751,5917.0
2024-09-18 15:30:00,288.12,288.66,287.58,287.9,6272.0,282.877,283.4071,282.3468,282.661,6272.0
2024-09-18 15:35:00,287.71,288.01,287.39,287.76,5753.0,282.4744,282.769,282.1602,282.5235,5753.0
2024-09-18 15:40:00,287.89,288.06,287.52,287.66,8929.0,282.6511,282.8181,282.2879,282.4253,8929.0
2024-09-18 15:45:00,287.51,287.76,287.08,287.19,7832.0,282.2781,282.5235,281.8559,281.9639,7832.0
2024-09-18 15:50:00,287.33,288.15,287.15,287.91,14385.0,282.1013,282.9064,281.9246,282.6708,14385.0
2024-09-18 15:55:00,288.08,288.24,287.22,287.3,56529.0,282.8377,282.9948,281.9933,282.0719,56529.0
2024-09-19 09:30:00,290.23,290.49,289.72,289.97,10028.0,284.9486,285.2038,284.4478,284.6933,10028.0
2024-09-19 09:35:00,290.31,290.73,289.78,290.49,3326.0,285.0271,285.4395,284.5068,285.2038,3326.0
2024-09-19 09:40:00,290.41,290.56,289.11,290.56,3284.0,285.1253,285.2726,283.8489,285.2726,3284.0
2024-09-19 09:45:00,290.52,290.75,290.02,290.5,10804.0,285.2333,285.4591,284.7424,285.2137,10804.0
2024-09-19 09:50:00,290.75,290.75,289.5,289.5,5576.0,285.4591,285.4591,284.2318,284.2318,5576.0
2024-09-19 09:55:00,290.0,290.73,290.0,290.48,1739.0,284.7227,285.4395,284.7227,285.194,1739.0
2024-09-19 10:00:00,290.64,291.0,290.37,290.41,3783.0,285.3511,285.7046,285.086,285.1253,3783.0
2024-09-19 10:05:00,290.41,290.47,289.62,289.73,3675.0,285.1253,285.1842,284.3497,284.4577,3675.0
2024-09-19 10:10:00,289.56,290.16,289.53,290.16,3204.0,284.2908,284.8798,284.2613,284.8798,3204.0
2024-09-19 10:15:00,290.16,290.32,289.84,289.86,6973.0,284.8798,285.0369,284.5657,284.5853,6973.0
2024-09-19 10:20:00,289.84,289.84,289.11,289.11,2064.0,284.5657,284.5657,283.8489,283.8489,2064.0
2024-09-19 10:25:00,289.33,289.7,289.07,289.69,3237.0,284.0649,284.4282,283.8097,284.4184,3237.0
2024-09-19 10:30:00,289.98,290.17,289.66,289.66,1534.0,284.7031,284.8897,284.3889,284.3889,1534.0
2024-09-19 10:35:00,289.68,289.68,289.67,289.68,100.0,284.4086,284.4086,284.3988,284.4086,100.0
2024-09-19 10:40:00,289.97,289.97,289.67,289.73,936.0,284.6933,284.6933,284.3988,284.4577,936.0
2024-09-19 10:45:00,289.71,289.74,289.17,289.33,3392.0,284.438,284.4675,283.9079,284.0649,3392.0
2024-09-19 10:50:00,289.33,289.7,289.26,289.6,6949.0,284.0649,284.4282,283.9962,284.33,6949.0
2024-09-19 10:55:00,289.7,289.91,289.7,289.91,785.0,284.4282,284.6344,284.4282,284.6344,785.0
2024-09-19 11:00:00,289.82,290.01,289.82,289.98,805.0,284.546,284.7326,284.546,284.7031,805.0
2024-09-19 11:05:00,290.05,290.19,289.96,289.96,2607.0,284.7718,284.9093,284.6835,284.6835,2607.0
2024-09-19 11:10:00,290.25,290.26,289.88,289.88,3479.0,284.9682,284.978,284.6049,284.6049,3479.0
2024-09-19 11:15:00,289.85,290.12,289.8,289.96,593.0,284.5755,284.8406,284.5264,284.6835,593.0
2024-09-19 11:20:00,290.14,290.3,290.14,290.22,2665.0,284.8602,285.0173,284.8602,284.9387,2665.0
2024-09-19 11:25:00,290.21,290.34,290.05,290.29,2594.0,284.9289,285.0566,284.7718,285.0075,2594.0
2024-09-19 11:30:00,290.25,290.25,289.75,289.93,1947.0,284.9682,284.9682,284.4773,284.654,1947.0
2024-09-19 11:35:00,289.86,289.93,289.71,289.86,1663.0,284.5853,284.654,284.438,284.5853,1663.0
2024-09-19 11:40:00,289.95,290.02,289.82,289.82,794.0,284.6737,284.7424,284.546,284.546,794.0
2024-09-19 11:45:00,289.96,289.96,288.97,289.26,7747.0,284.6835,284.6835,283.7115,283.9962,7747.0
2024-09-19 11:50:00,289.26,289.62,289.07,289.62,4279.0,283.9962,284.3497,283.8097,284.3497,4279.0
2024-09-19 11:55:00,289.71,289.96,289.67,289.96,1000.0,284.438,284.6835,284.3988,284.6835,1000.0
2024-09-19 12:00:00,289.96,290.25,289.96,290.25,800.0,284.6835,284.9682,284.6835,284.9682,800.0
2024-09-19 12:05:00,290.25,290.31,290.0,290.29,2702.0,284.9682,285.0271,284.7227,285.0075,2702.0
2024-09-19 12:10:00,290.3,290.31,290.06,290.26,4152.0,285.0173,285.0271,284.7817,284.978,4152.0
2024-09-19 12:15:00,290.26,290.69,290.26,290.68,7472.0,284.978,285.4002,284.978,285.3904,7472.0
2024-09-19 12:20:00,290.68,290.68,290.46,290.53,2353.0,285.3904,285.3904,285.1744,285.2431,2353.0
2024-09-19 12:25:00,290.5,290.61,290.43,290.49,13288.0,285.2137,285.3216,285.1449,285.2038,13288.0
2024-09-19 12:30:00,290.54,290.64,290.49,290.55,5700.0,285.2529,285.3511,285.2038,285.2627,5700.0
2024-09-19 12:35:00,290.46,290.46,290.3,290.3,1412.0,285.1744,285.1744,285.0173,285.0173,1412.0
2024-09-19 12:40:00,290.29,290.45,290.28,290.29,7342.0,285.0075,285.1646,284.9977,285.0075,7342.0
2024-09-19 12:45:00,290.62,291.14,290.62,290.86,2867.0,285.3315,285.842,285.3315,285.5671,2867.0
2024-09-19 12:50:00,291.17,291.17,291.01,291.15,1095.0,285.8715,285.8715,285.7144,285.8518,1095.0
2024-09-19 12:55:00,291.06,291.22,290.98,291.22,1707.0,285.7635,285.9205,285.6849,285.9205,1707.0
2024-09-19 13:00:00,291.22,291.22,290.5,290.96,6190.0,285.9205,285.9205,285.2137,285.6653,6190.0
2024-09-19 13:05:00,291.11,291.11,290.71,290.85,6103.0,285.8126,285.8126,285.4198,285.5573,6103.0
2024-09-19 13:10:00,290.85,290.85,290.37,290.48,7593.0,285.5573,285.5573,285.086,285.194,7593.0
2024-09-19 13:15:00,290.5,290.5,290.4,290.4,2934.0,285.2137,285.2137,285.1155,285.1155,2934.0
2024-09-19 13:20:00,290.43,290.51,290.13,290.13,3733.0,285.1449,285.2235,284.8504,284.8504,3733.0
2024-09-19 13:25:00,290.25,290.82,290.18,290.82,32098.0,284.9682,285.5278,284.8995,285.5278,32098.0
2024-09-19 13:30:00,290.91,291.14,290.7,290.7,14896.0,285.6162,285.842,285.41,285.41,14896.0
2024-09-19 13:35:00,290.63,290.81,290.63,290.71,1202.0,285.3413,285.518,285.3413,285.4198,1202.0
2024-09-19 13:40:00,290.66,290.72,290.4,290.72,2537.0,285.3707,285.4296,285.1155,285.4296,2537.0
2024-09-19 13:45:00,290.85,290.92,290.78,290.91,1758.0,285.5573,285.626,285.4886,285.6162,1758.0
2024-09-19 13:50:00,291.22,291.53,291.22,291.41,3177.0,285.9205,286.2249,285.9205,286.1071,3177.0
2024-09-19 13:55:00,291.29,291.54,290.74,290.74,4416.0,285.9893,286.2347,285.4493,285.4493,4416.0
2024-09-19 14:00:00,290.78,290.82,290.5,290.63,3957.0,285.4886,285.5278,285.2137,285.3413,3957.0
2024-09-19 14:05:00,290.63,291.06,290.62,291.04,2038.0,285.3413,285.7635,285.3315,285.7438,2038.0
2024-09-19 14:10:00,290.88,291.0,290.64,290.68,1172.0,285.5867,285.7046,285.3511,285.3904,1172.0
2024-09-19 14:15:00,290.74,290.74,290.3,290.3,1423.0,285.4493,285.4493,285.0173,285.0173,1423.0
2024-09-19 14:20:00,290.41,290.41,290.17,290.17,827.0,285.1253,285.1253,284.8897,284.8897,827.0
2024-09-19 14:25:00,290.01,290.28,289.9,290.11,2973.0,284.7326,284.9977,284.6246,284.8307,2973.0
2024-09-19 14:30:00,290.27,290.96,290.19,290.8,4998.0,284.9878,285.6653,284.9093,285.5082,4998.0
2024-09-19 14:35:00,290.84,290.88,290.53,290.7,5958.0,285.5475,285.5867,285.2431,285.41,5958.0
2024-09-19 14:40:00,290.72,290.76,290.48,290.48,1914.0,285.4296,285.4689,285.194,285.194,1914.0
2024-09-19 14:45:00,290.7,290.94,290.54,290.55,1542.0,285.41,285.6456,285.2529,285.2627,1542.0
2024-09-19 14:50:00,290.36,290.41,290.05,290.05,5794.0,285.0762,285.1253,284.7718,284.7718,5794.0
2024-09-19 14:55:00,289.98,290.18,289.96,290.18,1280.0,284.7031,284.8995,284.6835,284.8995,1280.0
2024-09-19 15:00:00,290.28,290.6,290.2,290.55,1422.0,284.9977,285.3118,284.9191,285.2627,1422.0
2024-09-19 15:05:00,290.55,290.56,290.41,290.42,1490.0,285.2627,285.2726,285.1253,285.1351,1490.0
2024-09-19 15:10:00,290.71,290.71,290.28,290.33,2662.0,285.4198,285.4198,284.9977,285.0467,2662.0
2024-09-19 15:15:00,290.23,290.44,289.87,289.88,4868.0,284.9486,285.1547,284.5951,284.6049,4868.0
2024-09-19 15:20:00,289.82,290.14,289.59,290.14,2076.0,284.546,284.8602,284.3202,284.8602,2076.0
2024-09-19 15:25:00,290.06,290.06,289.28,289.34,12149.0,284.7817,284.7817,284.0159,284.0748,12149.0
2024-09-19 15:30:00,289.32,289.36,288.66,288.67,9216.0,284.0551,284.0944,283.4071,283.417,9216.0
2024-09-19 15:35:00,288.76,288.86,288.54,288.57,7337.0,283.5053,283.6035,283.2893,283.3188,7337.0
2024-09-19 15:40:00,288.66,288.69,288.42,288.47,5788.0,283.4071,283.4366,283.1715,283.2206,5788.0
2024-09-19 15:45:00,288.45,288.53,288.15,288.4,8374.0,283.201,283.2795,282.9064,283.1519,8374.0
2024-09-19 15:50:00,288.4,288.4,287.73,287.95,19153.0,283.1519,283.1519,282.4941,282.7101,19153.0
2024-09-19 15:55:00,287.97,288.12,287.52,287.66,58561.0,282.7297,282.877,282.2879,282.4253,58561.0
2024-09-20 09:30:00,286.79,286.82,285.91,286.82,273521.0,281.5712,281.6006,280.7072,281.6006,273521.0
2024-09-20 09:35:00,286.94,286.94,286.47,286.76,2403.0,281.7184,281.7184,281.257,281.5417,2403.0
2024-09-20 09:40:00,286.31,286.8,286.23,286.72,6525.0,281.0999,281.581,281.0214,281.5024,6525.0
2024-09-20 09:45:00,286.81,286.81,286.11,286.31,4792.0,281.5908,281.5908,280.9035,281.0999,4792.0
2024-09-20 09:50:00,286.32,286.62,285.86,285.86,2987.0,281.1097,281.4043,280.6581,280.6581,2987.0
2024-09-20 09:55:00,285.73,286.36,285.73,286.36,1682.0,280.5305,281.149,280.5305,281.149,1682.0
2024-09-20 10:00:00,286.28,286.57,286.06,286.56,3483.0,281.0704,281.3552,280.8544,281.3453,3483.0
2024-09-20 10:05:00,286.57,286.65,286.23,286.44,5929.0,281.3552,281.4337,281.0214,281.2275,5929.0
2024-09-20 10:10:00,286.44,286.82,286.32,286.69,10591.0,281.2275,281.6006,281.1097,281.473,10591.0
2024-09-20 10:15:00,286.85,287.87,286.85,287.87,4565.0,281.6301,282.6315,281.6301,282.6315,4565.0
2024-09-20 10:20:00,287.9,287.9,287.48,287.63,3042.0,282.661,282.661,282.2486,282.3959,3042.0
2024-09-20 10:25:00,287.63,287.89,287.34,287.53,4125.0,282.3959,282.6511,282.1112,282.2977,4125.0
2024-09-20 10:30:00,287.37,287.95,287.28,287.81,6117.0,282.1406,282.7101,282.0522,282.5726,6117.0
2024-09-20 10:35:00,287.82,288.02,287.62,287.88,4132.0,282.5824,282.7788,282.3861,282.6413,4132.0
2024-09-20 10:40:00,287.88,288.02,287.87,287.91,3486.0,282.6413,282.7788,282.6315,282.6708,3486.0
2024-09-20 10:45:00,287.92,288.03,287.6,287.8,4002.0,282.6806,282.7886,282.3664,282.5628,4002.0
2024-09-20 10:50:00,287.72,287.72,287.3,287.3,3544.0,282.4842,282.4842,282.0719,282.0719,3544.0
2024-09-20 10:55:00,287.32,287.54,287.16,287.48,5528.0,282.0915,282.3075,281.9344,282.2486,5528.0
2024-09-20 11:00:00,287.3,287.3,287.16,287.17,740.0,282.0719,282.0719,281.9344,281.9442,740.0
2024-09-20 11:05:00,287.22,287.57,287.21,287.57,3558.0,281.9933,282.337,281.9835,282.337,3558.0
2024-09-20 11:10:00,287.67,287.69,287.51,287.63,908.0,282.4351,282.4548,282.2781,282.3959,908.0
2024-09-20 11:15:00,287.57,287.75,287.57,287.72,3434.0,282.337,282.5137,282.337,282.4842,3434.0
2024-09-20 11:20:00,287.86,287.9,287.76,287.9,1000.0,282.6217,282.661,282.5235,282.661,1000.0
2024-09-20 11:25:00,287.8,288.28,287.72,288.07,2615.0,282.5628,283.034,282.4842,282.8279,2615.0
2024-09-20 11:30:00,288.12,288.12,287.43,287.68,9211.0,282.877,282.877,282.1995,282.445,9211.0
2024-09-20 11:35:00,287.68,287.91,287.67,287.9,1702.0,282.445,282.6708,282.4351,282.661,1702.0
2024-09-20 11:40:00,287.88,288.24,287.87,288.24,1778.0,282.6413,282.9948,282.6315,282.9948,1778.0
2024-09-20 11:45:00,288.29,288.31,288.1,288.27,1079.0,283.0439,283.0635,282.8573,283.0242,1079.0
2024-09-20 11:50:00,288.21,288.5,288.07,288.5,3384.0,282.9653,283.25,282.8279,283.25,3384.0
2024-09-20 11:55:00,288.49,288.51,288.3,288.44,1261.0,283.2402,283.2599,283.0537,283.1911,1261.0
2024-09-20 12:00:00,288.48,288.48,288.31,288.42,1300.0,283.2304,283.2304,283.0635,283.1715,1300.0
2024-09-20 12:05:00,288.28,288.94,288.28,288.93,6419.0,283.034,283.682,283.034,283.6722,6419.0
2024-09-20 12:10:00,288.93,288.93,288.65,288.66,4205.0,283.6722,283.6722,283.3973,283.4071,4205.0
2024-09-20 12:15:00,288.76,288.76,288.62,288.62,500.0,283.5053,283.5053,283.3679,283.3679,500.0
2024-09-20 12:20:00,288.56,288.58,288.37,288.39,6187.0,283.309,283.3286,283.1224,283.142,6187.0
2024-09-20 12:25:00,288.53,288.53,288.26,288.39,1200.0,283.2795,283.2795,283.0144,283.142,1200.0
2024-09-20 12:30:00,288.52,288.52,288.17,288.29,8067.0,283.2697,283.2697,282.9261,283.0439,8067.0
2024-09-20 12:35:00,288.32,288.32,288.21,288.21,700.0,283.0733,283.0733,282.9653,282.9653,700.0
2024-09-20 12:40:00,288.25,288.49,288.25,288.42,2102.0,283.0046,283.2402,283.0046,283.1715,2102.0
2024-09-20 12:45:00,288.49,288.49,288.19,288.2,2205.0,283.2402,283.2402,282.9457,282.9555,2205.0
2024-09-20 12:50:00,288.19,288.2,288.19,288.19,300.0,282.9457,282.9555,282.9457,282.9457,300.0
2024-09-20 12:55:00,288.19,288.28,287.77,287.77,5032.0,282.9457,283.034,282.5333,282.5333,5032.0
2024-09-20 13:00:00,287.88,287.91,287.72,287.75,4856.0,282.6413,282.6708,282.4842,282.5137,4856.0
2024-09-20 13:05:00,287.75,287.92,287.75,287.87,1200.0,282.5137,282.6806,282.5137,282.6315,1200.0
2024-09-20 13:10:00,287.89,288.33,287.89,288.33,3195.0,282.6511,283.0831,282.6511,283.0831,3195.0
2024-09-20 13:15:00,288.2,288.56,288.12,288.52,3547.0,282.9555,283.309,282.877,283.2697,3547.0
2024-09-20 13:20:00,288.51,288.57,288.42,288.54,800.0,283.2599,283.3188,283.1715,283.2893,800.0
2024-09-20 13:25:00,288.52,288.56,288.44,288.54,2050.0,283.2697,283.309,283.1911,283.2893,2050.0
2024-09-20 13:30:00,288.54,288.74,288.53,288.54,6047.0,283.2893,283.4857,283.2795,283.2893,6047.0
2024-09-20 13:35:00,288.58,288.58,288.37,288.52,2796.0,283.3286,283.3286,283.1224,283.2697,2796.0
2024-09-20 13:40:00,288.63,288.71,288.49,288.63,3340.0,283.3777,283.4562,283.2402,283.3777,3340.0
2024-09-20 13:45:00,288.7,288.7,288.54,288.63,767.0,283.4464,283.4464,283.2893,283.3777,767.0
2024-09-20 13:50:00,288.65,288.65,288.38,288.4,2400.0,283.3973,283.3973,283.1322,283.1519,2400.0
2024-09-20 13:55:00,288.6,288.68,288.39,288.68,5631.0,283.3482,283.4268,283.142,283.4268,5631.0
2024-09-20 14:00:00,288.72,288.77,288.25,288.38,6814.0,283.466,283.5151,283.0046,283.1322,6814.0
2024-09-20 14:05:00,288.38,288.39,288.0,288.01,4993.0,283.1322,283.142,282.7591,282.769,4993.0
2024-09-20 14:10:00,288.08,288.19,288.08,288.08,3300.0,282.8377,282.9457,282.8377,282.8377,3300.0
2024-09-20 14:15:00,288.16,288.19,287.92,288.19,3100.0,282.9162,282.9457,282.6806,282.9457,3100.0
2024-09-20 14:20:00,288.13,288.17,287.92,288.17,4338.0,282.8868,282.9261,282.6806,282.9261,4338.0
2024-09-20 14:25:00,288.17,288.17,287.79,287.89,8182.0,282.9261,282.9261,282.553,282.6511,8182.0
2024-09-20 14:30:00,287.89,287.89,287.57,287.72,3495.0,282.6511,282.6511,282.337,282.4842,3495.0
2024-09-20 14:35:00,287.72,287.89,287.69,287.87,5480.0,282.4842,282.6511,282.4548,282.6315,5480.0
2024-09-20 14:40:00,287.83,287.83,287.69,287.83,2000.0,282.5922,282.5922,282.4548,282.5922,2000.0
2024-09-20 14:45:00,287.86,288.2,287.86,288.16,2785.0,282.6217,282.9555,282.6217,282.9162,2785.0
2024-09-20 14:50:00,288.18,288.58,288.02,288.58,6682.0,282.9359,283.3286,282.7788,283.3286,6682.0
2024-09-20 14:55:00,288.5,288.72,288.42,288.63,6912.0,283.25,283.466,283.1715,283.3777,6912.0
2024-09-20 15:00:00,288.55,288.59,287.77,287.85,9810.0,283.2991,283.3384,282.5333,282.6119,9810.0
2024-09-20 15:05:00,287.83,287.88,287.22,287.22,6142.0,282.5922,282.6413,281.9933,281.9933,6142.0
2024-09-20 15:10:00,287.33,287.34,286.98,287.18,8032.0,282.1013,282.1112,281.7577,281.9541,8032.0
2024-09-20 15:15:00,287.24,287.25,287.07,287.09,6640.0,282.013,282.0228,281.8461,281.8657,6640.0
2024-09-20 15:20:00,287.02,287.27,286.88,287.1,8808.0,281.797,282.0424,281.6595,281.8755,8808.0
2024-09-20 15:25:00,287.1,287.5,287.1,287.26,14171.0,281.8755,282.2682,281.8755,282.0326,14171.0
2024-09-20 15:30:00,287.26,287.33,286.85,286.86,6751.0,282.0326,282.1013,281.6301,281.6399,6751.0
2024-09-20 15:35:00,286.74,287.07,286.42,286.88,17461.0,281.5221,281.8461,281.2079,281.6595,17461.0
2024-09-20 15:40:00,286.8,287.52,286.78,287.36,24438.0,281.581,282.2879,281.5613,282.1308,24438.0
2024-09-20 15:45:00,287.34,287.67,287.01,287.08,31490.0,282.1112,282.4351,281.7872,281.8559,31490.0
2024-09-20 15:50:00,287.2,287.96,286.74,287.74,40154.0,281.9737,282.7199,281.5221,282.5039,40154.0
2024-09-20 15:55:00,287.74,288.26,286.71,287.99,226949.0,282.5039,283.0144,281.4926,282.7493,226949.0
2024-09-23 09:30:00,289.14,289.14,288.21,288.21,10253.0,283.8784,283.8784,282.9653,282.9653,10253.0
2024-09-23 09:35:00,289.31,289.87,288.65,289.72,1752.0,284.0453,284.5951,283.3973,284.4478,1752.0
2024-09-23 09:40:00,289.75,290.52,289.68,290.28,5280.0,284.4773,285.2333,284.4086,284.9977,5280.0
2024-09-23 09:45:00,290.58,290.64,289.76,289.97,7029.0,285.2922,285.3511,284.4871,284.6933,7029.0
2024-09-23 09:50:00,289.75,290.38,289.74,289.82,1995.0,284.4773,285.0958,284.4675,284.546,1995.0
2024-09-23 09:55:00,290.31,290.72,290.0,290.13,4896.0,285.0271,285.4296,284.7227,284.8504,4896.0
2024-09-23 10:00:00,290.12,290.49,289.75,290.12,7135.0,284.8406,285.2038,284.4773,284.8406,7135.0
2024-09-23 10:05:00,290.05,290.11,290.04,290.1,535.0,284.7718,284.8307,284.762,284.8209,535.0
2024-09-23 10:10:00,289.95,290.0,289.66,289.67,4570.0,284.6737,284.7227,284.3889,284.3988,4570.0
2024-09-23 10:15:00,289.67,290.0,289.66,289.96,625.0,284.3988,284.7227,284.3889,284.6835,625.0
2024-09-23 10:20:00,290.0,290.0,289.71,289.71,865.0,284.7227,284.7227,284.438,284.438,865.0
2024-09-23 10:25:00,289.8,290.0,289.55,289.81,1401.0,284.5264,284.7227,284.2809,284.5362,1401.0
2024-09-23 10:30:00,289.84,290.08,289.72,289.98,3825.0,284.5657,284.8013,284.4478,284.7031,3825.0
2024-09-23 10:35:00,290.0,290.0,289.7,289.91,1839.0,284.7227,284.7227,284.4282,284.6344,1839.0
2024-09-23 10:40:00,289.76,290.05,289.76,290.05,1976.0,284.4871,284.7718,284.4871,284.7718,1976.0
2024-09-23 10:45:00,289.81,289.93,289.74,289.82,5133.0,284.5362,284.654,284.4675,284.546,5133.0
2024-09-23 10:50:00,289.82,290.07,289.79,290.07,6745.0,284.546,284.7915,284.5166,284.7915,6745.0
2024-09-23 10:55:00,289.94,290.11,289.88,289.88,8230.0,284.6638,284.8307,284.6049,284.6049,8230.0
2024-09-23 11:00:00,289.88,290.08,289.76,289.82,4161.0,284.6049,284.8013,284.4871,284.546,4161.0
2024-09-23 11:05:00,289.95,290.07,289.81,289.81,9889.0,284.6737,284.7915,284.5362,284.5362,9889.0
2024-09-23 11:10:00,289.94,289.98,289.75,289.87,41148.0,284.6638,284.7031,284.4773,284.5951,41148.0
2024-09-23 11:15:00,289.75,290.07,289.75,289.93,7702.0,284.4773,284.7915,284.4773,284.654,7702.0
2024-09-23 11:20:00,289.91,290.24,289.9,290.19,26338.0,284.6344,284.9584,284.6246,284.9093,26338.0
2024-09-23 11:25:00,290.12,290.77,289.99,290.52,59231.0,284.8406,285.4787,284.7129,285.2333,59231.0
2024-09-23 11:30:00,290.59,290.99,290.59,290.89,5006.0,285.302,285.6947,285.302,285.5966,5006.0
2024-09-23 11:35:00,290.97,291.75,290.95,291.75,5744.0,285.6751,286.4409,285.6555,286.4409,5744.0
2024-09-23 11:40:00,291.8,292.24,291.8,292.14,2351.0,286.49,286.922,286.49,286.8238,2351.0
2024-09-23 11:45:00,292.31,293.09,292.31,293.09,11377.0,286.9907,287.7565,286.9907,287.7565,11377.0
2024-09-23 11:50:00,293.0,293.0,292.36,292.36,4973.0,287.6682,287.6682,287.0398,287.0398,4973.0
2024-09-23 11:55:00,292.23,292.23,291.03,291.03,1900.0,286.9122,286.9122,285.734,285.734,1900.0
2024-09-23 12:00:00,291.14,291.56,291.0,291.0,3703.0,285.842,286.2544,285.7046,285.7046,3703.0
2024-09-23 12:05:00,291.29,291.44,291.01,291.32,2080.0,285.9893,286.1365,285.7144,286.0187,2080.0
2024-09-23 12:10:00,291.32,291.52,291.1,291.36,3250.0,286.0187,286.2151,285.8027,286.058,3250.0
2024-09-23 12:15:00,291.35,291.58,291.28,291.46,2427.0,286.0482,286.274,285.9795,286.1562,2427.0
2024-09-23 12:20:00,291.62,291.63,291.53,291.62,507.0,286.3133,286.3231,286.2249,286.3133,507.0
2024-09-23 12:25:00,291.55,291.98,291.55,291.96,3150.0,286.2445,286.6667,286.2445,286.6471,3150.0
2024-09-23 12:30:00,291.92,291.98,291.27,291.45,6518.0,286.6078,286.6667,285.9696,286.1464,6518.0
2024-09-23 12:35:00,291.4,291.4,291.0,291.28,1754.0,286.0973,286.0973,285.7046,285.9795,1754.0
2024-09-23 12:40:00,291.17,291.29,290.85,291.2,1350.0,285.8715,285.9893,285.5573,285.9009,1350.0
2024-09-23 12:45:00,291.18,291.5,291.03,291.5,1974.0,285.8813,286.1955,285.734,286.1955,1974.0
2024-09-23 12:50:00,291.61,291.61,291.34,291.51,400.0,286.3035,286.3035,286.0384,286.2053,400.0
2024-09-23 12:55:00,291.56,291.74,291.5,291.74,2306.0,286.2544,286.4311,286.1955,286.4311,2306.0
2024-09-23 13:00:00,291.66,291.66,291.5,291.65,1330.0,286.3525,286.3525,286.1955,286.3427,1330.0
2024-09-23 13:05:00,291.48,291.77,291.45,291.71,1984.0,286.1758,286.4605,286.1464,286.4016,1984.0
2024-09-23 13:10:00,291.71,292.08,291.71,291.9,3823.0,286.4016,286.7649,286.4016,286.5882,3823.0
2024-09-23 13:15:00,291.93,292.21,291.75,292.21,2650.0,286.6176,286.8925,286.4409,286.8925,2650.0
2024-09-23 13:20:00,292.09,292.23,291.99,291.99,1600.0,286.7747,286.9122,286.6765,286.6765,1600.0
2024-09-23 13:25:00,292.15,292.18,292.0,292.18,2145.0,286.8336,286.8631,286.6864,286.8631,2145.0
2024-09-23 13:30:00,292.18,292.32,292.15,292.18,2464.0,286.8631,287.0005,286.8336,286.8631,2464.0
2024-09-23 13:35:00,292.32,292.45,292.18,292.45,2647.0,287.0005,287.1282,286.8631,287.1282,2647.0
2024-09-23 13:40:00,292.48,292.52,292.43,292.43,2301.0,287.1576,287.1969,287.1085,287.1085,2301.0
2024-09-23 13:45:00,292.43,292.77,292.43,292.77,1641.0,287.1085,287.4423,287.1085,287.4423,1641.0
2024-09-23 13:50:00,292.88,292.99,292.75,292.87,1616.0,287.5503,287.6583,287.4227,287.5405,1616.0
2024-09-23 13:55:00,292.88,292.88,292.05,292.12,7584.0,287.5503,287.5503,286.7354,286.8042,7584.0
2024-09-23 14:00:00,292.1,292.11,291.51,291.51,3717.0,286.7845,286.7944,286.2053,286.2053,3717.0
2024-09-23 14:05:00,291.61,291.83,291.41,291.66,4683.0,286.3035,286.5194,286.1071,286.3525,4683.0
2024-09-23 14:10:00,291.74,291.74,291.49,291.64,2760.0,286.4311,286.4311,286.1856,286.3329,2760.0
2024-09-23 14:15:00,291.74,292.0,291.74,291.99,1828.0,286.4311,286.6864,286.4311,286.6765,1828.0
2024-09-23 14:20:00,292.04,292.29,292.02,292.11,1851.0,286.7256,286.9711,286.706,286.7944,1851.0
2024-09-23 14:25:00,292.14,292.37,292.14,292.16,2621.0,286.8238,287.0496,286.8238,286.8434,2621.0
2024-09-23 14:30:00,292.19,292.39,292.19,292.29,2176.0,286.8729,287.0693,286.8729,286.9711,2176.0
2024-09-23 14:35:00,292.29,292.32,291.98,292.1,6672.0,286.9711,287.0005,286.6667,286.7845,6672.0
2024-09-23 14:40:00,292.1,292.21,291.98,292.03,1212.0,286.7845,286.8925,286.6667,286.7158,1212.0
2024-09-23 14:45:00,291.99,292.3,291.99,292.3,1077.0,286.6765,286.9809,286.6765,286.9809,1077.0
2024-09-23 14:50:00,292.25,292.3,292.24,292.25,1407.0,286.9318,286.9809,286.922,286.9318,1407.0
2024-09-23 14:55:00,292.25,292.25,291.71,291.96,5570.0,286.9318,286.9318,286.4016,286.6471,5570.0
2024-09-23 15:00:00,291.86,291.89,291.69,291.81,1173.0,286.5489,286.5784,286.382,286.4998,1173.0
2024-09-23 15:05:00,291.81,291.81,291.81,291.81,200.0,286.4998,286.4998,286.4998,286.4998,200.0
2024-09-23 15:10:00,291.87,291.87,291.27,291.51,3138.0,286.5587,286.5587,285.9696,286.2053,3138.0
2024-09-23 15:15:00,291.41,291.67,291.41,291.67,1888.0,286.1071,286.3624,286.1071,286.3624,1888.0
2024-09-23 15:20:00,291.38,291.38,291.11,291.19,2700.0,286.0776,286.0776,285.8126,285.8911,2700.0
2024-09-23 15:25:00,291.19,291.62,291.07,291.62,6128.0,285.8911,286.3133,285.7733,286.3133,6128.0
2024-09-23 15:30:00,291.6,291.91,291.6,291.83,3286.0,286.2936,286.598,286.2936,286.5194,3286.0
2024-09-23 15:35:00,291.84,292.15,291.79,292.06,3009.0,286.5293,286.8336,286.4802,286.7453,3009.0
2024-09-23 15:40:00,292.04,292.07,291.87,291.88,1569.0,286.7256,286.7551,286.5587,286.5685,1569.0
2024-09-23 15:45:00,291.88,292.08,291.5,292.03,4764.0,286.5685,286.7649,286.1955,286.7158,4764.0
2024-09-23 15:50:00,292.14,292.15,291.55,292.0,14514.0,286.8238,286.8336,286.2445,286.6864,14514.0
2024-09-23 15:55:00,292.0,292.47,291.97,291.98,64782.0,286.6864,287.1478,286.6569,286.6667,64782.0
2024-09-24 09:30:00,293.49,297.0,293.49,296.36,35183.0,288.1492,291.5954,288.1492,290.967,35183.0
2024-09-24 09:35:00,296.36,296.36,294.87,295.2,3455.0,290.967,290.967,289.5041,289.8281,3455.0
2024-09-24 09:40:00,295.14,295.79,295.14,295.59,8118.0,289.7692,290.4074,289.7692,290.211,8118.0
2024-09-24 09:45:00,295.5,295.9,295.49,295.9,2209.0,290.1227,290.5154,290.1128,290.5154,2209.0
2024-09-24 09:50:00,295.81,295.81,294.69,295.17,3262.0,290.427,290.427,289.3274,289.7987,3262.0
2024-09-24 09:55:00,295.33,295.33,295.03,295.04,4428.0,289.9558,289.9558,289.6612,289.671,4428.0
2024-09-24 10:00:00,295.04,295.48,294.59,294.75,3737.0,289.671,290.103,289.2292,289.3863,3737.0
2024-09-24 10:05:00,294.74,295.41,294.7,295.41,23732.0,289.3765,290.0343,289.3372,290.0343,23732.0
2024-09-24 10:10:00,295.75,296.1,295.74,296.0,2621.0,290.3681,290.7117,290.3583,290.6136,2621.0
2024-09-24 10:15:00,296.1,296.19,295.6,296.02,2931.0,290.7117,290.8001,290.2208,290.6332,2931.0
2024-09-24 10:20:00,296.13,296.22,295.83,296.0,13664.0,290.7412,290.8296,290.4467,290.6136,13664.0
2024-09-24 10:25:00,296.05,296.62,295.76,296.62,4090.0,290.6627,291.2223,290.3779,291.2223,4090.0
2024-09-24 10:30:00,296.63,297.2,296.61,297.13,4131.0,291.2321,291.7917,291.2125,291.723,4131.0
2024-09-24 10:35:00,297.15,297.15,296.73,296.99,8722.0,291.7426,291.7426,291.3303,291.5855,8722.0
2024-09-24 10:40:00,297.2,297.53,297.11,297.37,2999.0,291.7917,292.1157,291.7034,291.9586,2999.0
2024-09-24 10:45:00,297.37,297.41,297.02,297.02,1880.0,291.9586,291.9979,291.615,291.615,1880.0
2024-09-24 10:50:00,297.15,297.21,296.67,296.86,7442.0,291.7426,291.8015,291.2714,291.4579,7442.0
2024-09-24 10:55:00,296.86,297.41,296.86,297.02,4478.0,291.4579,291.9979,291.4579,291.615,4478.0
2024-09-24 11:00:00,296.9,297.16,296.55,296.55,2617.0,291.4972,291.7525,291.1536,291.1536,2617.0
2024-09-24 11:05:00,296.48,296.48,295.94,296.06,6069.0,291.0848,291.0848,290.5547,290.6725,6069.0
2024-09-24 11:10:00,296.06,296.44,296.05,296.08,3025.0,290.6725,291.0456,290.6627,290.6921,3025.0
2024-09-24 11:15:00,296.07,296.29,295.99,296.29,2323.0,290.6823,290.8983,290.6037,290.8983,2323.0
2024-09-24 11:20:00,296.32,296.39,295.52,295.53,2917.0,290.9277,290.9965,290.1423,290.1521,2917.0
2024-09-24 11:25:00,295.71,295.84,295.56,295.56,3391.0,290.3288,290.4565,290.1816,290.1816,3391.0
2024-09-24 11:30:00,295.55,295.88,295.44,295.8,5292.0,290.1718,290.4957,290.0638,290.4172,5292.0
2024-09-24 11:35:00,295.76,295.83,295.15,295.33,3414.0,290.3779,290.4467,289.779,289.9558,3414.0
2024-09-24 11:40:00,295.43,295.51,295.15,295.17,2120.0,290.0539,290.1325,289.779,289.7987,2120.0
2024-09-24 11:45:00,295.16,295.17,294.83,295.11,2667.0,289.7889,289.7987,289.4649,289.7398,2667.0
2024-09-24 11:50:00,295.11,295.23,294.96,295.16,960.0,289.7398,289.8576,289.5925,289.7889,960.0
2024-09-24 11:55:00,295.12,295.18,295.11,295.12,500.0,289.7496,289.8085,289.7398,289.7496,500.0
2024-09-24 12:00:00,295.07,295.39,295.01,295.39,1200.0,289.7005,290.0147,289.6416,290.0147,1200.0
2024-09-24 12:05:00,295.14,295.44,295.14,295.33,1425.0,289.7692,290.0638,289.7692,289.9558,1425.0
2024-09-24 12:10:00,295.34,295.34,295.09,295.09,1125.0,289.9656,289.9656,289.7201,289.7201,1125.0
2024-09-24 12:15:00,295.36,295.48,295.28,295.28,620.0,289.9852,290.103,289.9067,289.9067,620.0
2024-09-24 12:20:00,295.29,295.59,295.29,295.57,1209.0,289.9165,290.211,289.9165,290.1914,1209.0
2024-09-24 12:25:00,295.55,295.8,295.55,295.67,2681.0,290.1718,290.4172,290.1718,290.2896,2681.0
2024-09-24 12:30:00,295.8,295.92,295.59,295.78,1602.0,290.4172,290.535,290.211,290.3976,1602.0
2024-09-24 12:35:00,295.93,296.03,295.75,295.9,1994.0,290.5448,290.643,290.3681,290.5154,1994.0
2024-09-24 12:40:00,295.96,296.19,295.96,296.19,300.0,290.5743,290.8001,290.5743,290.8001,300.0
2024-09-24 12:45:00,296.17,296.34,296.06,296.26,2864.0,290.7805,290.9474,290.6725,290.8688,2864.0
2024-09-24 12:50:00,296.15,296.17,295.84,295.91,2600.0,290.7608,290.7805,290.4565,290.5252,2600.0
2024-09-24 12:55:00,295.86,295.86,295.44,295.5,8427.0,290.4761,290.4761,290.0638,290.1227,8427.0
2024-09-24 13:00:00,295.52,295.53,295.43,295.44,1076.0,290.1423,290.1521,290.0539,290.0638,1076.0
2024-09-24 13:05:00,295.33,295.47,295.2,295.47,855.0,289.9558,290.0932,289.8281,290.0932,855.0
2024-09-24 13:10:00,295.6,295.61,295.27,295.54,2450.0,290.2208,290.2307,289.8968,290.1619,2450.0
2024-09-24 13:15:00,295.55,295.6,295.42,295.49,2047.0,290.1718,290.2208,290.0441,290.1128,2047.0
2024-09-24 13:20:00,295.49,295.49,295.36,295.36,928.0,290.1128,290.1128,289.9852,289.9852,928.0
2024-09-24 13:25:00,295.28,295.33,295.12,295.21,4681.0,289.9067,289.9558,289.7496,289.8379,4681.0
2024-09-24 13:30:00,295.15,295.35,295.13,295.33,2278.0,289.779,289.9754,289.7594,289.9558,2278.0
2024-09-24 13:35:00,295.3,295.32,295.2,295.23,800.0,289.9263,289.9459,289.8281,289.8576,800.0
2024-09-24 13:40:00,295.24,295.24,295.03,295.19,2632.0,289.8674,289.8674,289.6612,289.8183,2632.0
2024-09-24 13:45:00,295.26,295.3,295.11,295.15,4025.0,289.887,289.9263,289.7398,289.779,4025.0
2024-09-24 13:50:00,295.15,295.5,295.15,295.5,3931.0,289.779,290.1227,289.779,290.1227,3931.0
2024-09-24 13:55:00,295.46,295.56,295.4,295.49,2621.0,290.0834,290.1816,290.0245,290.1128,2621.0
2024-09-24 14:00:00,295.55,295.59,295.46,295.47,4976.0,290.1718,290.211,290.0834,290.0932,4976.0
2024-09-24 14:05:00,295.53,296.07,295.53,295.89,8060.0,290.1521,290.6823,290.1521,290.5056,8060.0
2024-09-24 14:10:00,296.02,296.02,295.59,295.6,3716.0,290.6332,290.6332,290.211,290.2208,3716.0
2024-09-24 14:15:00,295.59,295.87,295.5,295.66,6106.0,290.211,290.4859,290.1227,290.2798,6106.0
2024-09-24 14:20:00,295.87,295.87,295.7,295.86,2312.0,290.4859,290.4859,290.319,290.4761,2312.0
2024-09-24 14:25:00,295.73,296.02,295.7,296.02,2985.0,290.3485,290.6332,290.319,290.6332,2985.0
2024-09-24 14:30:00,295.97,296.05,295.81,295.81,3236.0,290.5841,290.6627,290.427,290.427,3236.0
2024-09-24 14:35:00,295.99,295.99,295.9,295.91,3648.0,290.6037,290.6037,290.5154,290.5252,3648.0
2024-09-24 14:40:00,295.91,296.03,295.68,296.03,5546.0,290.5252,290.643,290.2994,290.643,5546.0
2024-09-24 14:45:00,296.03,296.09,295.87,295.93,873.0,290.643,290.7019,290.4859,290.5448,873.0
2024-09-24 14:50:00,295.92,296.26,295.92,296.07,10872.0,290.535,290.8688,290.535,290.6823,10872.0
2024-09-24 14:55:00,296.06,296.4,295.98,296.4,3316.0,290.6725,291.0063,290.5939,291.0063,3316.0
2024-09-24 15:00:00,296.24,296.47,296.15,296.47,2836.0,290.8492,291.075,290.7608,291.075,2836.0
2024-09-24 15:05:00,296.45,296.47,296.34,296.44,1412.0,291.0554,291.075,290.9474,291.0456,1412.0
2024-09-24 15:10:00,296.44,296.46,296.26,296.33,3435.0,291.0456,291.0652,290.8688,290.9376,3435.0
2024-09-24 15:15:00,296.4,296.54,296.26,296.5,5227.0,291.0063,291.1437,290.8688,291.1045,5227.0
2024-09-24 15:20:00,296.5,296.75,296.33,296.75,2624.0,291.1045,291.3499,290.9376,291.3499,2624.0
2024-09-24 15:25:00,296.66,296.82,296.53,296.82,4462.0,291.2616,291.4186,291.1339,291.4186,4462.0
2024-09-24 15:30:00,296.82,296.82,296.17,296.19,5875.0,291.4186,291.4186,290.7805,290.8001,5875.0
2024-09-24 15:35:00,296.15,296.16,295.91,295.91,3935.0,290.7608,290.7707,290.5252,290.5252,3935.0
2024-09-24 15:40:00,296.01,296.32,296.01,296.23,4563.0,290.6234,290.9277,290.6234,290.8394,4563.0
2024-09-24 15:45:00,296.25,296.43,296.14,296.32,7029.0,290.859,291.0357,290.751,290.9277,7029.0
2024-09-24 15:50:00,296.48,296.54,296.05,296.06,19230.0,291.0848,291.1437,290.6627,290.6725,19230.0
2024-09-24 15:55:00,296.07,296.18,295.52,295.74,82393.0,290.6823,290.7903,290.1423,290.3583,82393.0
2024-09-25 09:30:00,297.13,297.13,295.36,295.46,13076.0,291.723,291.723,289.9852,290.0834,13076.0
2024-09-25 09:35:00,295.15,295.98,295.14,295.65,7714.0,289.779,290.5939,289.7692,290.2699,7714.0
2024-09-25 09:40:00,295.6,296.02,295.07,295.07,3662.0,290.2208,290.6332,289.7005,289.7005,3662.0
2024-09-25 09:45:00,295.08,295.19,294.84,295.17,5200.0,289.7103,289.8183,289.4747,289.7987,5200.0
2024-09-25 09:50:00,295.2,295.37,295.05,295.15,1548.0,289.8281,289.995,289.6809,289.779,1548.0
2024-09-25 09:55:00,294.97,294.97,294.59,294.82,4003.0,289.6023,289.6023,289.2292,289.455,4003.0
2024-09-25 10:00:00,294.82,294.92,294.56,294.77,2638.0,289.455,289.5532,289.1998,289.4059,2638.0
2024-09-25 10:05:00,294.74,295.2,294.44,295.07,6425.0,289.3765,289.8281,289.082,289.7005,6425.0
2024-09-25 10:10:00,295.09,295.09,294.1,294.5,2890.0,289.7201,289.7201,288.7481,289.1409,2890.0
2024-09-25 10:15:00,294.56,294.56,294.07,294.15,4991.0,289.1998,289.1998,288.7187,288.7972,4991.0
2024-09-25 10:20:00,293.6,293.9,293.6,293.9,891.0,288.2572,288.5518,288.2572,288.5518,891.0
2024-09-25 10:25:00,294.08,294.46,293.89,294.2,1961.0,288.7285,289.1016,288.542,288.8463,1961.0
2024-09-25 10:30:00,294.32,294.36,294.32,294.36,300.0,288.9641,289.0034,288.9641,289.0034,300.0
2024-09-25 10:35:00,294.19,294.4,294.19,294.22,1314.0,288.8365,289.0427,288.8365,288.866,1314.0
2024-09-25 10:40:00,294.29,294.36,293.62,293.87,7443.0,288.9347,289.0034,288.2769,288.5223,7443.0
2024-09-25 10:45:00,293.62,293.92,293.54,293.86,6033.0,288.2769,288.5714,288.1983,288.5125,6033.0
2024-09-25 10:50:00,293.83,294.03,293.83,293.9,888.0,288.4831,288.6794,288.4831,288.5518,888.0
2024-09-25 10:55:00,294.06,294.44,293.98,294.3,3826.0,288.7089,289.082,288.6303,288.9445,3826.0
2024-09-25 11:00:00,294.38,294.55,294.33,294.38,4568.0,289.023,289.19,288.974,289.023,4568.0
2024-09-25 11:05:00,294.38,294.42,294.12,294.23,5456.0,289.023,289.0623,288.7678,288.8758,5456.0
2024-09-25 11:10:00,294.13,294.39,294.03,294.23,3889.0,288.7776,289.0329,288.6794,288.8758,3889.0
2024-09-25 11:15:00,294.43,294.46,294.21,294.37,2460.0,289.0721,289.1016,288.8561,289.0132,2460.0
2024-09-25 11:20:00,294.37,294.39,294.07,294.24,2342.0,289.0132,289.0329,288.7187,288.8856,2342.0
2024-09-25 11:25:00,294.17,294.2,293.98,294.15,3806.0,288.8169,288.8463,288.6303,288.7972,3806.0
2024-09-25 11:30:00,294.15,294.15,293.9,294.09,850.0,288.7972,288.7972,288.5518,288.7383,850.0
2024-09-25 11:35:00,294.14,294.44,294.11,294.43,5476.0,288.7874,289.082,288.758,289.0721,5476.0
2024-09-25 11:40:00,294.44,294.5,294.31,294.42,1416.0,289.082,289.1409,288.9543,289.0623,1416.0
2024-09-25 11:45:00,294.43,294.43,294.15,294.15,1600.0,289.0721,289.0721,288.7972,288.7972,1600.0
2024-09-25 11:50:00,294.11,294.81,293.96,294.78,6242.0,288.758,289.4452,288.6107,289.4158,6242.0
2024-09-25 11:55:00,294.9,294.92,294.56,294.85,3149.0,289.5336,289.5532,289.1998,289.4845,3149.0
2024-09-25 12:00:00,294.73,294.83,294.66,294.75,3051.0,289.3667,289.4649,289.2979,289.3863,3051.0
2024-09-25 12:05:00,294.72,294.79,294.72,294.79,1265.0,289.3569,289.4256,289.3569,289.4256,1265.0
2024-09-25 12:10:00,294.79,295.07,294.79,294.91,975.0,289.4256,289.7005,289.4256,289.5434,975.0
2024-09-25 12:15:00,294.91,295.05,294.91,294.96,612.0,289.5434,289.6809,289.5434,289.5925,612.0
2024-09-25 12:20:00,294.94,295.17,294.86,295.16,4917.0,289.5729,289.7987,289.4943,289.7889,4917.0
2024-09-25 12:25:00,295.07,295.34,295.07,295.34,940.0,289.7005,289.9656,289.7005,289.9656,940.0
2024-09-25 12:30:00,295.17,295.24,294.88,295.16,8476.0,289.7987,289.8674,289.5139,289.7889,8476.0
2024-09-25 12:35:00,294.99,295.11,294.97,294.97,513.0,289.6219,289.7398,289.6023,289.6023,513.0
2024-09-25 12:40:00,295.08,295.08,294.79,294.87,2871.0,289.7103,289.7103,289.4256,289.5041,2871.0
2024-09-25 12:45:00,294.82,294.83,294.71,294.79,1662.0,289.455,289.4649,289.347,289.4256,1662.0
2024-09-25 12:50:00,294.81,295.04,294.8,295.04,1143.0,289.4452,289.671,289.4354,289.671,1143.0
2024-09-25 12:55:00,294.97,294.97,294.49,294.55,9845.0,289.6023,289.6023,289.131,289.19,9845.0
2024-09-25 13:00:00,294.52,294.52,294.42,294.42,571.0,289.1605,289.1605,289.0623,289.0623,571.0
2024-09-25 13:05:00,294.42,294.64,294.36,294.46,13065.0,289.0623,289.2783,289.0034,289.1016,13065.0
2024-09-25 13:10:00,294.5,294.57,294.42,294.46,2700.0,289.1409,289.2096,289.0623,289.1016,2700.0
2024-09-25 13:15:00,294.57,294.7,294.35,294.59,8001.0,289.2096,289.3372,288.9936,289.2292,8001.0
2024-09-25 13:20:00,294.63,294.65,294.51,294.53,1780.0,289.2685,289.2881,289.1507,289.1703,1780.0
2024-09-25 13:25:00,294.53,294.53,294.21,294.22,14621.0,289.1703,289.1703,288.8561,288.866,14621.0
2024-09-25 13:30:00,294.33,294.48,294.33,294.39,1330.0,288.974,289.1212,288.974,289.0329,1330.0
2024-09-25 13:35:00,294.31,294.72,294.31,294.59,4862.0,288.9543,289.3569,288.9543,289.2292,4862.0
2024-09-25 13:40:00,294.59,294.73,294.58,294.58,840.0,289.2292,289.3667,289.2194,289.2194,840.0
2024-09-25 13:45:00,294.57,294.71,294.42,294.67,932.0,289.2096,289.347,289.0623,289.3078,932.0
2024-09-25 13:50:00,294.56,294.71,294.42,294.63,1543.0,289.1998,289.347,289.0623,289.2685,1543.0
2024-09-25 13:55:00,294.78,295.0,294.75,295.0,2709.0,289.4158,289.6318,289.3863,289.6318,2709.0
2024-09-25 14:00:00,294.84,295.43,294.83,295.43,9438.0,289.4747,290.0539,289.4649,290.0539,9438.0
2024-09-25 14:05:00,295.42,295.52,295.23,295.52,4118.0,290.0441,290.1423,289.8576,290.1423,4118.0
2024-09-25 14:10:00,295.5,295.69,295.38,295.5,7843.0,290.1227,290.3092,290.0048,290.1227,7843.0
2024-09-25 14:15:00,295.36,295.49,295.21,295.37,4410.0,289.9852,290.1128,289.8379,289.995,4410.0
2024-09-25 14:20:00,295.32,295.44,295.32,295.36,1000.0,289.9459,290.0638,289.9459,289.9852,1000.0
2024-09-25 14:25:00,295.46,295.46,295.25,295.46,2340.0,290.0834,290.0834,289.8772,290.0834,2340.0
2024-09-25 14:30:00,295.26,295.52,295.26,295.49,5068.0,289.887,290.1423,289.887,290.1128,5068.0
2024-09-25 14:35:00,295.55,295.71,295.45,295.7,2878.0,290.1718,290.3288,290.0736,290.319,2878.0
2024-09-25 14:40:00,295.7,295.7,295.36,295.48,6214.0,290.319,290.319,289.9852,290.103,6214.0
2024-09-25 14:45:00,295.62,295.67,295.52,295.52,1000.0,290.2405,290.2896,290.1423,290.1423,1000.0
2024-09-25 14:50:00,295.68,295.68,295.4,295.62,3233.0,290.2994,290.2994,290.0245,290.2405,3233.0
2024-09-25 14:55:00,295.52,295.75,295.42,295.5,11869.0,290.1423,290.3681,290.0441,290.1227,11869.0
2024-09-25 15:00:00,295.4,295.54,295.34,295.54,4663.0,290.0245,290.1619,289.9656,290.1619,4663.0
2024-09-25 15:05:00,295.41,295.54,295.25,295.3,14384.0,290.0343,290.1619,289.8772,289.9263,14384.0
2024-09-25 15:10:00,295.27,295.34,295.16,295.3,4006.0,289.8968,289.9656,289.7889,289.9263,4006.0
2024-09-25 15:15:00,295.15,295.22,294.76,294.76,3862.0,289.779,289.8478,289.3961,289.3961,3862.0
2024-09-25 15:20:00,294.74,294.93,294.71,294.9,5223.0,289.3765,289.563,289.347,289.5336,5223.0
2024-09-25 15:25:00,294.74,294.96,294.74,294.84,7315.0,289.3765,289.5925,289.3765,289.4747,7315.0
2024-09-25 15:30:00,294.85,294.85,293.99,294.08,4671.0,289.4845,289.4845,288.6401,288.7285,4671.0
2024-09-25 15:35:00,294.12,294.4,293.97,294.17,8726.0,288.7678,289.0427,288.6205,288.8169,8726.0
2024-09-25 15:40:00,294.11,294.11,293.5,293.84,6939.0,288.758,288.758,288.1591,288.4929,6939.0
2024-09-25 15:45:00,293.93,295.0,293.92,294.62,13834.0,288.5812,289.6318,288.5714,289.2587,13834.0
2024-09-25 15:50:00,294.73,295.04,294.67,295.04,22712.0,289.3667,289.671,289.3078,289.671,22712.0
2024-09-25 15:55:00,295.07,295.76,295.05,295.73,56024.0,289.7005,290.3779,289.6809,290.3485,56024.0
2024-09-26 09:30:00,296.04,297.36,296.02,296.98,18476.0,290.6528,291.9488,290.6332,291.5757,18476.0
2024-09-26 09:35:00,296.95,297.31,296.95,297.31,3588.0,291.5463,291.8997,291.5463,291.8997,3588.0
2024-09-26 09:40:00,297.37,297.74,297.28,297.5,4259.0,291.9586,292.3219,291.8703,292.0863,4259.0
2024-09-26 09:45:00,297.78,298.07,297.47,297.76,6409.0,292.3612,292.6459,292.0568,292.3415,6409.0
2024-09-26 09:50:00,297.85,298.04,297.36,297.5,5551.0,292.4299,292.6164,291.9488,292.0863,5551.0
2024-09-26 09:55:00,297.39,297.5,296.84,297.04,3288.0,291.9783,292.0863,291.4383,291.6346,3288.0
2024-09-26 10:00:00,297.14,297.69,296.95,297.21,6891.0,291.7328,292.2728,291.5463,291.8015,6891.0
2024-09-26 10:05:00,297.12,297.21,296.8,297.01,3370.0,291.7132,291.8015,291.399,291.6052,3370.0
2024-09-26 10:10:00,297.0,297.68,296.86,297.68,4205.0,291.5954,292.263,291.4579,292.263,4205.0
2024-09-26 10:15:00,297.73,298.47,297.73,298.4,5854.0,292.3121,293.0386,292.3121,292.9699,5854.0
2024-09-26 10:20:00,298.28,298.61,298.1,298.3,6824.0,292.8521,293.1761,292.6754,292.8717,6824.0
2024-09-26 10:25:00,298.27,298.56,297.87,297.97,6550.0,292.8423,293.127,292.4495,292.5477,6550.0
2024-09-26 10:30:00,298.06,298.52,297.98,298.39,5867.0,292.6361,293.0877,292.5575,292.9601,5867.0
2024-09-26 10:35:00,298.43,298.44,298.13,298.25,1400.0,292.9993,293.0092,292.7048,292.8226,1400.0
2024-09-26 10:40:00,298.08,298.08,297.7,297.85,4953.0,292.6557,292.6557,292.2826,292.4299,4953.0
2024-09-26 10:45:00,297.85,297.99,297.59,297.72,4394.0,292.4299,292.5674,292.1746,292.3023,4394.0
2024-09-26 10:50:00,297.59,297.68,297.21,297.51,8541.0,292.1746,292.263,291.8015,292.0961,8541.0
2024-09-26 10:55:00,297.5,297.5,297.16,297.28,3526.0,292.0863,292.0863,291.7525,291.8703,3526.0
2024-09-26 11:00:00,297.29,297.82,297.17,297.17,16171.0,291.8801,292.4004,291.7623,291.7623,16171.0
2024-09-26 11:05:00,296.63,297.02,296.48,297.01,108477.0,291.2321,291.615,291.0848,291.6052,108477.0
2024-09-26 11:10:00,297.04,297.44,296.96,297.13,3927.0,291.6346,292.0274,291.5561,291.723,3927.0
2024-09-26 11:15:00,297.13,297.32,297.13,297.31,1716.0,291.723,291.9095,291.723,291.8997,1716.0
2024-09-26 11:20:00,297.34,297.66,297.23,297.56,18769.0,291.9292,292.2434,291.8212,292.1452,18769.0
2024-09-26 11:25:00,297.61,297.61,297.31,297.56,9736.0,292.1943,292.1943,291.8997,292.1452,9736.0
2024-09-26 11:30:00,297.56,297.7,296.95,296.95,7076.0,292.1452,292.2826,291.5463,291.5463,7076.0
2024-09-26 11:35:00,296.95,296.95,296.44,296.9,1075.0,291.5463,291.5463,291.0456,291.4972,1075.0
2024-09-26 11:40:00,296.94,296.97,296.75,296.97,1291.0,291.5365,291.5659,291.3499,291.5659,1291.0
2024-09-26 11:45:00,296.99,297.18,296.85,297.18,2871.0,291.5855,291.7721,291.4481,291.7721,2871.0
2024-09-26 11:50:00,297.1,297.27,297.09,297.22,1300.0,291.6935,291.8605,291.6837,291.8114,1300.0
2024-09-26 11:55:00,297.42,297.54,297.33,297.46,5397.0,292.0077,292.1255,291.9194,292.047,5397.0
2024-09-26 12:00:00,297.38,297.49,296.69,296.79,2280.0,291.9685,292.0765,291.291,291.3892,2280.0
2024-09-26 12:05:00,296.71,296.95,296.71,296.87,1600.0,291.3106,291.5463,291.3106,291.4677,1600.0
2024-09-26 12:10:00,296.88,297.0,296.73,297.0,607.0,291.4776,291.5954,291.3303,291.5954,607.0
2024-09-26 12:15:00,296.88,297.14,296.87,297.14,2167.0,291.4776,291.7328,291.4677,291.7328,2167.0
2024-09-26 12:20:00,297.14,297.62,296.99,297.3,10563.0,291.7328,292.2041,291.5855,291.8899,10563.0
2024-09-26 12:25:00,297.3,297.3,297.01,297.01,3288.0,291.8899,291.8899,291.6052,291.6052,3288.0
2024-09-26 12:30:00,297.01,297.22,297.01,297.13,2919.0,291.6052,291.8114,291.6052,291.723,2919.0
2024-09-26 12:35:00,297.08,297.63,297.08,297.63,2280.0,291.6739,292.2139,291.6739,292.2139,2280.0
2024-09-26 12:40:00,297.74,298.0,297.68,298.0,3400.0,292.3219,292.5772,292.263,292.5772,3400.0
2024-09-26 12:45:00,297.88,298.01,297.58,297.58,8215.0,292.4594,292.587,292.1648,292.1648,8215.0
2024-09-26 12:50:00,297.75,297.76,297.54,297.54,1340.0,292.3317,292.3415,292.1255,292.1255,1340.0
2024-09-26 12:55:00,297.83,297.91,297.66,297.66,3168.0,292.4103,292.4888,292.2434,292.2434,3168.0
2024-09-26 13:00:00,297.82,298.02,297.73,298.02,5246.0,292.4004,292.5968,292.3121,292.5968,5246.0
2024-09-26 13:05:00,298.0,298.16,297.69,297.9,9827.0,292.5772,292.7343,292.2728,292.479,9827.0
2024-09-26 13:10:00,297.86,297.89,297.26,297.49,6389.0,292.4397,292.4692,291.8506,292.0765,6389.0
2024-09-26 13:15:00,297.25,297.25,297.0,297.0,3772.0,291.8408,291.8408,291.5954,291.5954,3772.0
2024-09-26 13:20:00,297.05,297.39,296.9,297.29,4985.0,291.6445,291.9783,291.4972,291.8801,4985.0
2024-09-26 13:25:00,297.45,297.7,297.28,297.7,3497.0,292.0372,292.2826,291.8703,292.2826,3497.0
2024-09-26 13:30:00,297.61,298.18,297.42,298.18,8309.0,292.1943,292.7539,292.0077,292.7539,8309.0
2024-09-26 13:35:00,298.11,298.78,298.09,298.78,4708.0,292.6852,293.343,292.6655,293.343,4708.0
2024-09-26 13:40:00,298.78,298.89,298.51,298.63,10497.0,293.343,293.451,293.0779,293.1957,10497.0
2024-09-26 13:45:00,298.69,298.69,298.37,298.53,6694.0,293.2546,293.2546,292.9404,293.0975,6694.0
2024-09-26 13:50:00,298.53,298.58,298.21,298.53,10664.0,293.0975,293.1466,292.7833,293.0975,10664.0
2024-09-26 13:55:00,298.53,298.66,298.53,298.62,4969.0,293.0975,293.2252,293.0975,293.1859,4969.0
2024-09-26 14:00:00,298.5,298.57,298.27,298.56,5539.0,293.0681,293.1368,292.8423,293.127,5539.0
2024-09-26 14:05:00,298.63,298.64,298.39,298.45,6251.0,293.1957,293.2055,292.9601,293.019,6251.0
2024-09-26 14:10:00,298.46,298.73,298.45,298.63,4887.0,293.0288,293.2939,293.019,293.1957,4887.0
2024-09-26 14:15:00,298.66,299.36,298.65,299.36,8970.0,293.2252,293.9124,293.2153,293.9124,8970.0
2024-09-26 14:20:00,299.29,299.4,298.93,299.06,4429.0,293.8437,293.9517,293.4902,293.6179,4429.0
2024-09-26 14:25:00,299.23,299.23,299.04,299.23,2148.0,293.7848,293.7848,293.5982,293.7848,2148.0
2024-09-26 14:30:00,299.22,299.46,299.09,299.41,8464.0,293.775,294.0106,293.6473,293.9615,8464.0
2024-09-26 14:35:00,299.35,299.35,298.99,299.24,4154.0,293.9026,293.9026,293.5492,293.7946,4154.0
2024-09-26 14:40:00,299.16,299.49,299.14,299.32,6674.0,293.7161,294.0401,293.6964,293.8731,6674.0
2024-09-26 14:45:00,299.37,299.47,299.14,299.45,11282.0,293.9222,294.0204,293.6964,294.0008,11282.0
2024-09-26 14:50:00,299.4,299.43,299.3,299.34,3666.0,293.9517,293.9811,293.8535,293.8928,3666.0
2024-09-26 14:55:00,299.42,299.62,299.33,299.5,7677.0,293.9713,294.1677,293.883,294.0499,7677.0
2024-09-26 15:00:00,299.42,299.48,299.13,299.26,3356.0,293.9713,294.0302,293.6866,293.8142,3356.0
2024-09-26 15:05:00,299.31,299.55,299.17,299.55,2571.0,293.8633,294.099,293.7259,294.099,2571.0
2024-09-26 15:10:00,299.54,299.75,299.47,299.63,8760.0,294.0891,294.2953,294.0204,294.1775,8760.0
2024-09-26 15:15:00,299.56,299.93,299.56,299.71,5777.0,294.1088,294.472,294.1088,294.2561,5777.0
2024-09-26 15:20:00,299.75,299.77,299.41,299.57,3477.0,294.2953,294.315,293.9615,294.1186,3477.0
2024-09-26 15:25:00,299.61,299.93,299.52,299.93,2656.0,294.1579,294.472,294.0695,294.472,2656.0
2024-09-26 15:30:00,299.98,300.11,299.64,299.81,20797.0,294.5211,294.6488,294.1873,294.3542,20797.0
2024-09-26 15:35:00,299.78,300.19,299.61,300.02,14055.0,294.3248,294.7273,294.1579,294.5604,14055.0
2024-09-26 15:40:00,300.02,300.45,300.02,300.45,7391.0,294.5604,294.9826,294.5604,294.9826,7391.0
2024-09-26 15:45:00,300.33,300.38,299.42,299.52,33140.0,294.8648,294.9139,293.9713,294.0695,33140.0
2024-09-26 15:50:00,299.63,299.82,299.12,299.41,23498.0,294.1775,294.3641,293.6768,293.9615,23498.0
2024-09-26 15:55:00,299.42,300.27,299.27,299.47,95081.0,293.9713,294.8059,293.8241,294.0204,95081.0
2024-09-27 09:30:00,301.01,301.1,300.0,301.02,17021.0,295.5324,295.6208,294.5408,295.5422,17021.0
2024-09-27 09:35:00,301.0,301.78,300.3,300.46,2740.0,295.5226,296.2884,294.8353,294.9924,2740.0
2024-09-27 09:40:00,300.77,300.9,299.85,300.38,2183.0,295.2968,295.4244,294.3935,294.9139,2183.0
2024-09-27 09:45:00,300.24,300.24,299.75,300.0,2861.0,294.7764,294.7764,294.2953,294.5408,2861.0
2024-09-27 09:50:00,299.55,300.44,299.55,300.44,499.0,294.099,294.9728,294.099,294.9728,499.0
2024-09-27 09:55:00,300.37,300.81,300.3,300.44,1108.0,294.904,295.336,294.8353,294.9728,1108.0
2024-09-27 10:00:00,300.44,301.37,300.42,300.86,4380.0,294.9728,295.8858,294.9531,295.3851,4380.0
2024-09-27 10:05:00,301.1,301.33,300.93,301.21,1688.0,295.6208,295.8466,295.4539,295.7288,1688.0
2024-09-27 10:10:00,301.14,301.17,300.57,300.81,3381.0,295.66,295.6895,295.1004,295.336,3381.0
2024-09-27 10:15:00,301.0,301.17,300.37,300.56,8797.0,295.5226,295.6895,294.904,295.0906,8797.0
2024-09-27 10:20:00,300.55,301.4,300.26,301.4,3798.0,295.0808,295.9153,294.796,295.9153,3798.0
2024-09-27 10:25:00,301.5,302.0,301.39,301.54,3204.0,296.0135,296.5044,295.9055,296.0528,3204.0
2024-09-27 10:30:00,301.88,301.98,301.79,301.89,1834.0,296.3866,296.4847,296.2982,296.3964,1834.0
2024-09-27 10:35:00,301.66,302.03,301.44,301.46,7107.0,296.1706,296.5338,295.9546,295.9742,7107.0
2024-09-27 10:40:00,301.49,301.64,301.25,301.29,1788.0,296.0037,296.1509,295.768,295.8073,1788.0
2024-09-27 10:45:00,301.27,301.31,301.07,301.07,900.0,295.7877,295.8269,295.5913,295.5913,900.0
2024-09-27 10:50:00,301.19,301.19,300.74,300.98,1549.0,295.7091,295.7091,295.2673,295.5029,1549.0
2024-09-27 10:55:00,301.0,301.18,300.78,300.95,6121.0,295.5226,295.6993,295.3066,295.4735,6121.0
2024-09-27 11:00:00,300.98,301.03,300.8,300.84,4996.0,295.5029,295.552,295.3262,295.3655,4996.0
2024-09-27 11:05:00,300.86,301.01,300.64,300.64,10754.0,295.3851,295.5324,295.1691,295.1691,10754.0
2024-09-27 11:10:00,300.69,300.84,300.55,300.69,2430.0,295.2182,295.3655,295.0808,295.2182,2430.0
2024-09-27 11:15:00,300.7,300.8,300.54,300.8,3450.0,295.228,295.3262,295.0709,295.3262,3450.0
2024-09-27 11:20:00,300.79,301.43,300.78,301.3,2673.0,295.3164,295.9448,295.3066,295.8171,2673.0
2024-09-27 11:25:00,301.31,301.64,301.14,301.38,3055.0,295.8269,296.1509,295.66,295.8957,3055.0
2024-09-27 11:30:00,301.76,301.76,301.13,301.18,6566.0,296.2687,296.2687,295.6502,295.6993,6566.0
2024-09-27 11:35:00,301.17,301.31,300.93,301.31,1588.0,295.6895,295.8269,295.4539,295.8269,1588.0
2024-09-27 11:40:00,301.19,301.34,300.96,301.34,3564.0,295.7091,295.8564,295.4833,295.8564,3564.0
2024-09-27 11:45:00,301.22,301.37,301.03,301.22,1313.0,295.7386,295.8858,295.552,295.7386,1313.0
2024-09-27 11:50:00,301.22,301.22,300.89,301.1,1800.0,295.7386,295.7386,295.4146,295.6208,1800.0
2024-09-27 11:55:00,300.97,301.3,300.97,301.1,1000.0,295.4931,295.8171,295.4931,295.6208,1000.0
2024-09-27 12:00:00,300.97,301.11,300.68,300.81,3775.0,295.4931,295.6306,295.2084,295.336,3775.0
2024-09-27 12:05:00,300.61,300.83,300.58,300.83,2741.0,295.1397,295.3557,295.1102,295.3557,2741.0
2024-09-27 12:10:00,300.73,301.17,300.66,300.78,6131.0,295.2575,295.6895,295.1888,295.3066,6131.0
2024-09-27 12:15:00,300.88,301.06,300.85,301.01,2400.0,295.4048,295.5815,295.3753,295.5324,2400.0
2024-09-27 12:20:00,301.09,301.24,300.86,301.2,2664.0,295.6109,295.7582,295.3851,295.7189,2664.0
2024-09-27 12:25:00,301.12,301.12,300.7,300.9,1657.0,295.6404,295.6404,295.228,295.4244,1657.0
2024-09-27 12:30:00,300.92,300.93,300.6,300.61,1751.0,295.444,295.4539,295.1299,295.1397,1751.0
2024-09-27 12:35:00,300.62,300.68,300.47,300.68,1573.0,295.1495,295.2084,295.0022,295.2084,1573.0
2024-09-27 12:40:00,300.63,300.77,300.43,300.43,912.0,295.1593,295.2968,294.963,294.963,912.0
2024-09-27 12:45:00,300.68,301.01,300.62,300.87,2269.0,295.2084,295.5324,295.1495,295.3949,2269.0
2024-09-27 12:50:00,300.96,301.26,300.88,301.09,1431.0,295.4833,295.7778,295.4048,295.6109,1431.0
2024-09-27 12:55:00,301.09,301.29,301.09,301.26,2337.0,295.6109,295.8073,295.6109,295.7778,2337.0
2024-09-27 13:00:00,301.2,301.42,301.14,301.39,2195.0,295.7189,295.9349,295.66,295.9055,2195.0
2024-09-27 13:05:00,301.31,301.31,300.49,300.65,2002.0,295.8269,295.8269,295.0219,295.1789,2002.0
2024-09-27 13:10:00,300.59,300.59,300.4,300.4,871.0,295.12,295.12,294.9335,294.9335,871.0
2024-09-27 13:15:00,300.41,300.61,300.41,300.53,2608.0,294.9433,295.1397,294.9433,295.0611,2608.0
2024-09-27 13:20:00,300.54,300.76,300.53,300.54,2030.0,295.0709,295.2869,295.0611,295.0709,2030.0
2024-09-27 13:25:00,300.55,300.79,300.51,300.79,2008.0,295.0808,295.3164,295.0415,295.3164,2008.0
2024-09-27 13:30:00,300.75,300.86,300.57,300.82,1774.0,295.2771,295.3851,295.1004,295.3459,1774.0
2024-09-27 13:35:00,300.78,300.82,300.53,300.53,3248.0,295.3066,295.3459,295.0611,295.0611,3248.0
2024-09-27 13:40:00,300.58,300.63,300.2,300.41,4834.0,295.1102,295.1593,294.7371,294.9433,4834.0
2024-09-27 13:45:00,300.42,300.65,300.27,300.48,1973.0,294.9531,295.1789,294.8059,295.012,1973.0
2024-09-27 13:50:00,300.67,300.68,300.56,300.65,1600.0,295.1986,295.2084,295.0906,295.1789,1600.0
2024-09-27 13:55:00,300.51,300.52,300.05,300.05,800.0,295.0415,295.0513,294.5899,294.5899,800.0
2024-09-27 14:00:00,300.03,300.18,299.81,299.81,2900.0,294.5702,294.7175,294.3542,294.3542,2900.0
2024-09-27 14:05:00,299.95,300.0,299.68,299.93,1950.0,294.4917,294.5408,294.2266,294.472,1950.0
2024-09-27 14:10:00,299.84,300.01,299.82,299.87,936.0,294.3837,294.5506,294.3641,294.4131,936.0
2024-09-27 14:15:00,299.88,300.01,299.76,299.76,1986.0,294.423,294.5506,294.3051,294.3051,1986.0
2024-09-27 14:20:00,299.86,300.02,299.73,299.78,3484.0,294.4033,294.5604,294.2757,294.3248,3484.0
2024-09-27 14:25:00,299.9,299.9,299.59,299.71,1468.0,294.4426,294.4426,294.1382,294.2561,1468.0
2024-09-27 14:30:00,299.68,299.8,299.34,299.42,2681.0,294.2266,294.3444,293.8928,293.9713,2681.0
2024-09-27 14:35:00,299.2,299.36,298.5,298.75,12779.0,293.7553,293.9124,293.0681,293.3135,12779.0
2024-09-27 14:40:00,298.78,299.41,298.6,299.41,4528.0,293.343,293.9615,293.1663,293.9615,4528.0
2024-09-27 14:45:00,299.4,299.87,299.4,299.87,1700.0,293.9517,294.4131,293.9517,294.4131,1700.0
2024-09-27 14:50:00,299.93,300.19,299.93,300.08,3358.0,294.472,294.7273,294.472,294.6193,3358.0
2024-09-27 14:55:00,300.09,300.39,300.08,300.35,1165.0,294.6291,294.9237,294.6193,294.8844,1165.0
2024-09-27 15:00:00,300.41,300.41,300.23,300.24,400.0,294.9433,294.9433,294.7666,294.7764,400.0
2024-09-27 15:05:00,300.19,300.31,300.11,300.12,1000.0,294.7273,294.8451,294.6488,294.6586,1000.0
2024-09-27 15:10:00,300.03,300.03,299.82,299.94,2192.0,294.5702,294.5702,294.3641,294.4819,2192.0
2024-09-27 15:15:00,299.95,300.3,299.95,300.09,15102.0,294.4917,294.8353,294.4917,294.6291,15102.0
2024-09-27 15:20:00,300.1,300.1,299.93,299.98,2510.0,294.639,294.639,294.472,294.5211,2510.0
2024-09-27 15:25:00,299.99,300.26,299.97,300.18,3087.0,294.531,294.796,294.5113,294.7175,3087.0
2024-09-27 15:30:00,300.05,300.18,299.93,300.05,4493.0,294.5899,294.7175,294.472,294.5899,4493.0
2024-09-27 15:35:00,300.03,300.15,299.68,299.79,5201.0,294.5702,294.688,294.2266,294.3346,5201.0
2024-09-27 15:40:00,299.82,300.14,299.71,300.11,7314.0,294.3641,294.6782,294.2561,294.6488,7314.0
2024-09-27 15:45:00,300.19,300.41,300.14,300.37,6007.0,294.7273,294.9433,294.6782,294.904,6007.0
2024-09-27 15:50:00,300.41,300.83,300.11,300.19,14722.0,294.9433,295.3557,294.6488,294.7273,14722.0
2024-09-27 15:55:00,300.17,300.69,299.92,300.33,43709.0,294.7077,295.2182,294.4622,294.8648,43709.0
2024-09-30 09:30:00,300.0,301.6,299.12,301.37,21849.0,294.5408,296.1117,293.6768,295.8858,21849.0
2024-09-30 09:35:00,300.94,301.34,299.0,300.24,7417.0,295.4637,295.8564,293.559,294.7764,7417.0
2024-09-30 09:40:00,299.67,300.21,298.75,299.66,5139.0,294.2168,294.747,293.3135,294.207,5139.0
2024-09-30 09:45:00,299.46,300.02,299.24,299.75,1684.0,294.0106,294.5604,293.7946,294.2953,1684.0
2024-09-30 09:50:00,300.0,300.16,299.53,299.84,5319.0,294.5408,294.6979,294.0793,294.3837,5319.0
2024-09-30 09:55:00,299.84,299.84,299.0,299.7,3243.0,294.3837,294.3837,293.559,294.2462,3243.0
2024-09-30 10:00:00,299.5,300.11,299.3,299.86,6305.0,294.0499,294.6488,293.8535,294.4033,6305.0
2024-09-30 10:05:00,300.0,300.2,299.83,300.0,1812.0,294.5408,294.7371,294.3739,294.5408,1812.0
2024-09-30 10:10:00,299.58,299.59,299.31,299.36,858.0,294.1284,294.1382,293.8633,293.9124,858.0
2024-09-30 10:15:00,299.22,299.44,299.11,299.3,928.0,293.775,293.991,293.667,293.8535,928.0
2024-09-30 10:20:00,298.92,299.4,298.92,299.4,2002.0,293.4804,293.9517,293.4804,293.9517,2002.0
2024-09-30 10:25:00,299.61,299.61,298.83,298.83,2089.0,294.1579,294.1579,293.3921,293.3921,2089.0
2024-09-30 10:30:00,299.05,299.23,298.88,299.21,1309.0,293.6081,293.7848,293.4412,293.7652,1309.0
2024-09-30 10:35:00,299.25,299.66,299.06,299.5,2412.0,293.8044,294.207,293.6179,294.0499,2412.0
2024-09-30 10:40:00,299.48,299.77,299.4,299.77,2669.0,294.0302,294.315,293.9517,294.315,2669.0
2024-09-30 10:45:00,299.76,299.99,299.53,299.98,2144.0,294.3051,294.531,294.0793,294.5211,2144.0
2024-09-30 10:50:00,299.98,299.98,299.46,299.5,2401.0,294.5211,294.5211,294.0106,294.0499,2401.0
2024-09-30 10:55:00,299.86,300.05,299.79,299.86,2986.0,294.4033,294.5899,294.3346,294.4033,2986.0
2024-09-30 11:00:00,299.75,300.0,299.75,299.98,523.0,294.2953,294.5408,294.2953,294.5211,523.0
2024-09-30 11:05:00,299.76,299.77,299.5,299.62,600.0,294.3051,294.315,294.0499,294.1677,600.0
2024-09-30 11:10:00,299.42,299.78,299.42,299.62,700.0,293.9713,294.3248,293.9713,294.1677,700.0
2024-09-30 11:15:00,299.69,299.69,298.81,298.97,3808.0,294.2364,294.2364,293.3724,293.5295,3808.0
2024-09-30 11:20:00,298.98,299.14,298.88,299.14,1449.0,293.5393,293.6964,293.4412,293.6964,1449.0
2024-09-30 11:25:00,299.14,299.14,298.88,299.08,2997.0,293.6964,293.6964,293.4412,293.6375,2997.0
2024-09-30 11:30:00,298.99,299.19,298.99,299.03,800.0,293.5492,293.7455,293.5492,293.5884,800.0
2024-09-30 11:35:00,299.03,299.18,298.3,298.4,6167.0,293.5884,293.7357,292.8717,292.9699,6167.0
2024-09-30 11:40:00,298.54,298.81,298.43,298.62,1713.0,293.1073,293.3724,292.9993,293.1859,1713.0
2024-09-30 11:45:00,298.57,298.57,298.1,298.31,1557.0,293.1368,293.1368,292.6754,292.8815,1557.0
2024-09-30 11:50:00,298.44,298.58,298.3,298.41,1023.0,293.0092,293.1466,292.8717,292.9797,1023.0
2024-09-30 11:55:00,298.55,298.55,298.41,298.42,300.0,293.1172,293.1172,292.9797,292.9895,300.0
2024-09-30 12:00:00,298.57,298.71,298.55,298.69,1887.0,293.1368,293.2743,293.1172,293.2546,1887.0
2024-09-30 12:05:00,298.73,299.11,298.72,299.03,1697.0,293.2939,293.667,293.2841,293.5884,1697.0
2024-09-30 12:10:00,299.16,299.22,299.05,299.22,1529.0,293.7161,293.775,293.6081,293.775,1529.0
2024-09-30 12:15:00,299.21,299.21,298.73,298.74,2888.0,293.7652,293.7652,293.2939,293.3037,2888.0
2024-09-30 12:20:00,298.82,298.82,298.58,298.76,806.0,293.3822,293.3822,293.1466,293.3233,806.0
2024-09-30 12:25:00,298.75,298.78,298.7,298.7,959.0,293.3135,293.343,293.2644,293.2644,959.0
2024-09-30 12:30:00,298.88,298.9,298.78,298.9,800.0,293.4412,293.4608,293.343,293.4608,800.0
2024-09-30 12:35:00,298.79,298.79,298.74,298.74,612.0,293.3528,293.3528,293.3037,293.3037,612.0
2024-09-30 12:40:00,298.75,298.75,298.13,298.13,4650.0,293.3135,293.3135,292.7048,292.7048,4650.0
2024-09-30 12:45:00,298.13,298.14,297.8,297.8,2263.0,292.7048,292.7146,292.3808,292.3808,2263.0
2024-09-30 12:50:00,297.76,298.11,297.73,297.74,1564.0,292.3415,292.6852,292.3121,292.3219,1564.0
2024-09-30 12:55:00,298.0,298.08,297.95,298.08,1515.0,292.5772,292.6557,292.5281,292.6557,1515.0
2024-09-30 13:00:00,297.86,298.08,297.8,297.92,1729.0,292.4397,292.6557,292.3808,292.4986,1729.0
2024-09-30 13:05:00,298.01,298.04,297.87,297.87,3983.0,292.587,292.6164,292.4495,292.4495,3983.0
2024-09-30 13:10:00,297.96,297.96,297.75,297.77,1311.0,292.5379,292.5379,292.3317,292.3514,1311.0
2024-09-30 13:15:00,297.75,297.88,297.7,297.74,2115.0,292.3317,292.4594,292.2826,292.3219,2115.0
2024-09-30 13:20:00,297.72,297.92,297.67,297.67,1800.0,292.3023,292.4986,292.2532,292.2532,1800.0
2024-09-30 13:25:00,297.57,297.64,297.51,297.63,450.0,292.155,292.2237,292.0961,292.2139,450.0
2024-09-30 13:30:00,297.48,297.8,297.46,297.64,4897.0,292.0666,292.3808,292.047,292.2237,4897.0
2024-09-30 13:35:00,297.46,297.49,297.34,297.34,692.0,292.047,292.0765,291.9292,291.9292,692.0
2024-09-30 13:40:00,297.44,297.46,297.31,297.46,1205.0,292.0274,292.047,291.8997,292.047,1205.0
2024-09-30 13:45:00,297.44,297.48,297.36,297.36,1425.0,292.0274,292.0666,291.9488,291.9488,1425.0
2024-09-30 13:50:00,297.35,297.38,297.29,297.38,1291.0,291.939,291.9685,291.8801,291.9685,1291.0
2024-09-30 13:55:00,297.37,297.37,297.11,297.19,4682.0,291.9586,291.9586,291.7034,291.7819,4682.0
2024-09-30 14:00:00,297.26,297.43,297.06,297.39,17160.0,291.8506,292.0175,291.6543,291.9783,17160.0
2024-09-30 14:05:00,297.44,297.45,297.26,297.26,741.0,292.0274,292.0372,291.8506,291.8506,741.0
2024-09-30 14:10:00,297.42,297.42,297.12,297.17,1420.0,292.0077,292.0077,291.7132,291.7623,1420.0
2024-09-30 14:15:00,297.0,297.13,296.87,296.87,1339.0,291.5954,291.723,291.4677,291.4677,1339.0
2024-09-30 14:20:00,296.65,296.89,296.59,296.74,1607.0,291.2517,291.4874,291.1928,291.3401,1607.0
2024-09-30 14:25:00,296.88,297.06,296.72,297.03,3209.0,291.4776,291.6543,291.3205,291.6248,3209.0
2024-09-30 14:30:00,297.02,297.38,296.94,297.36,6046.0,291.615,291.9685,291.5365,291.9488,6046.0
2024-09-30 14:35:00,297.6,297.63,297.36,297.6,3091.0,292.1844,292.2139,291.9488,292.1844,3091.0
2024-09-30 14:40:00,297.6,297.72,297.57,297.68,3017.0,292.1844,292.3023,292.155,292.263,3017.0
2024-09-30 14:45:00,297.7,297.71,297.66,297.71,900.0,292.2826,292.2924,292.2434,292.2924,900.0
2024-09-30 14:50:00,297.68,297.8,297.42,297.49,9766.0,292.263,292.3808,292.0077,292.0765,9766.0
2024-09-30 14:55:00,297.51,297.6,297.51,297.6,1551.0,292.0961,292.1844,292.0961,292.1844,1551.0
2024-09-30 15:00:00,297.4,297.54,297.38,297.41,1801.0,291.9881,292.1255,291.9685,291.9979,1801.0
2024-09-30 15:05:00,297.49,297.64,297.39,297.51,6460.0,292.0765,292.2237,291.9783,292.0961,6460.0
2024-09-30 15:10:00,297.39,297.51,297.07,297.07,4943.0,291.9783,292.0961,291.6641,291.6641,4943.0
2024-09-30 15:15:00,297.07,297.31,296.98,297.26,11066.0,291.6641,291.8997,291.5757,291.8506,11066.0
2024-09-30 15:20:00,297.31,297.43,297.26,297.33,4916.0,291.8997,292.0175,291.8506,291.9194,4916.0
2024-09-30 15:25:00,297.28,297.32,297.0,297.01,4539.0,291.8703,291.9095,291.5954,291.6052,4539.0
2024-09-30 15:30:00,297.05,297.05,296.88,296.97,6480.0,291.6445,291.6445,291.4776,291.5659,6480.0
2024-09-30 15:35:00,297.0,297.16,296.91,296.99,11097.0,291.5954,291.7525,291.507,291.5855,11097.0
2024-09-30 15:40:00,297.03,297.43,296.94,297.26,8012.0,291.6248,292.0175,291.5365,291.8506,8012.0
2024-09-30 15:45:00,297.29,297.98,297.18,297.98,14362.0,291.8801,292.5575,291.7721,292.5575,14362.0
2024-09-30 15:50:00,297.93,298.05,297.76,297.94,6953.0,292.5084,292.6263,292.3415,292.5183,6953.0
2024-09-30 15:55:00,297.99,298.01,297.51,297.67,55555.0,292.5674,292.587,292.0961,292.2532,55555.0
2024-10-01 09:30:00,295.72,295.72,294.5,294.89,10837.0,292.102,292.102,290.897,291.2822,10837.0
2024-10-01 09:35:00,295.27,295.27,294.0,295.09,11334.0,291.6575,291.6575,290.4031,291.4797,11334.0
2024-10-01 09:40:00,294.49,295.0,294.23,294.23,3810.0,290.8871,291.3908,290.6303,290.6303,3810.0
2024-10-01 09:45:00,294.04,294.73,293.49,293.76,15872.0,290.4426,291.1241,289.8993,290.166,15872.0
2024-10-01 09:50:00,293.8,294.14,293.44,293.9,8581.0,290.2055,290.5414,289.8499,290.3043,8581.0
2024-10-01 09:55:00,293.95,294.53,293.63,294.53,4105.0,290.3537,290.9266,290.0376,290.9266,4105.0
2024-10-01 10:00:00,294.38,295.01,293.86,294.51,19255.0,290.7784,291.4007,290.2648,290.9068,19255.0
2024-10-01 10:05:00,294.48,294.55,294.0,294.49,2712.0,290.8772,290.9463,290.4031,290.8871,2712.0
2024-10-01 10:10:00,294.48,295.0,294.32,294.44,12805.0,290.8772,291.3908,290.7192,290.8377,12805.0
2024-10-01 10:15:00,294.5,294.71,294.43,294.67,3234.0,290.897,291.1044,290.8278,291.0649,3234.0
2024-10-01 10:20:00,294.73,295.25,294.64,294.83,30987.0,291.1241,291.6378,291.0352,291.2229,30987.0
2024-10-01 10:25:00,294.68,295.06,294.67,294.96,1716.0,291.0748,291.4501,291.0649,291.3513,1716.0
2024-10-01 10:30:00,294.98,295.39,294.92,295.22,1677.0,291.3711,291.7761,291.3118,291.6081,1677.0
2024-10-01 10:35:00,295.01,295.52,295.01,295.35,5515.0,291.4007,291.9045,291.4007,291.7366,5515.0
2024-10-01 10:40:00,295.2,295.51,295.01,295.01,5800.0,291.5884,291.8946,291.4007,291.4007,5800.0
2024-10-01 10:45:00,295.23,295.23,294.56,294.56,1707.0,291.618,291.618,290.9562,290.9562,1707.0
2024-10-01 10:50:00,294.41,294.41,294.41,294.41,100.0,290.8081,290.8081,290.8081,290.8081,100.0
2024-10-01 10:55:00,294.38,294.49,293.99,294.49,675.0,290.7784,290.8871,290.3932,290.8871,675.0
2024-10-01 11:00:00,294.29,294.48,294.28,294.3,516.0,290.6895,290.8772,290.6796,290.6994,516.0
2024-10-01 11:05:00,294.12,294.13,293.57,293.65,9561.0,290.5216,290.5315,289.9783,290.0574,9561.0
2024-10-01 11:10:00,293.73,293.95,293.5,293.9,2213.0,290.1364,290.3537,289.9092,290.3043,2213.0
2024-10-01 11:15:00,293.93,294.02,293.62,293.9,10592.0,290.3339,290.4228,290.0277,290.3043,10592.0
2024-10-01 11:20:00,293.99,294.16,293.77,293.99,7278.0,290.3932,290.5611,290.1759,290.3932,7278.0
2024-10-01 11:25:00,294.01,294.2,293.79,294.1,7941.0,290.413,290.6006,290.1956,290.5019,7941.0
2024-10-01 11:30:00,294.1,294.2,293.98,294.12,2401.0,290.5019,290.6006,290.3833,290.5216,2401.0
2024-10-01 11:35:00,294.12,294.2,293.94,293.99,5455.0,290.5216,290.6006,290.3438,290.3932,5455.0
2024-10-01 11:40:00,294.03,294.2,293.97,293.97,2325.0,290.4327,290.6006,290.3734,290.3734,2325.0
2024-10-01 11:45:00,294.08,294.35,293.86,294.0,4566.0,290.4821,290.7488,290.2648,290.4031,4566.0
2024-10-01 11:50:00,294.05,294.19,293.95,294.15,850.0,290.4525,290.5908,290.3537,290.5512,850.0
2024-10-01 11:55:00,294.26,294.59,294.26,294.46,2590.0,290.6599,290.9859,290.6599,290.8574,2590.0
2024-10-01 12:00:00,294.4,294.45,294.22,294.37,1936.0,290.7982,290.8476,290.6204,290.7685,1936.0
2024-10-01 12:05:00,294.36,294.75,294.35,294.67,8681.0,290.7587,291.1439,290.7488,291.0649,8681.0
2024-10-01 12:10:00,294.73,294.75,294.28,294.36,7332.0,291.1241,291.1439,290.6796,290.7587,7332.0
2024-10-01 12:15:00,294.4,294.52,294.3,294.31,1154.0,290.7982,290.9167,290.6994,290.7093,1154.0
2024-10-01 12:20:00,294.31,294.31,294.05,294.05,707.0,290.7093,290.7093,290.4525,290.4525,707.0
2024-10-01 12:25:00,293.84,294.04,293.75,294.04,838.0,290.245,290.4426,290.1561,290.4426,838.0
2024-10-01 12:30:00,293.88,293.98,293.55,293.55,5692.0,290.2845,290.3833,289.9586,289.9586,5692.0
2024-10-01 12:35:00,293.49,293.68,293.44,293.45,1470.0,289.8993,290.087,289.8499,289.8598,1470.0
2024-10-01 12:40:00,293.68,293.68,293.45,293.45,400.0,290.087,290.087,289.8598,289.8598,400.0
2024-10-01 12:45:00,293.37,293.42,293.29,293.37,1402.0,289.7808,289.8302,289.7018,289.7808,1402.0
2024-10-01 12:50:00,293.54,293.92,293.54,293.77,973.0,289.9487,290.3241,289.9487,290.1759,973.0
2024-10-01 12:55:00,293.76,293.91,293.39,293.91,3026.0,290.166,290.3142,289.8005,290.3142,3026.0
2024-10-01 13:00:00,293.56,293.56,293.25,293.41,2882.0,289.9685,289.9685,289.6623,289.8203,2882.0
2024-10-01 13:05:00,293.25,293.25,292.81,292.94,4362.0,289.6623,289.6623,289.2276,289.356,4362.0
2024-10-01 13:10:00,292.99,293.12,292.41,292.41,10681.0,289.4054,289.5338,288.8325,288.8325,10681.0
2024-10-01 13:15:00,292.46,292.46,292.03,292.15,9489.0,288.8819,288.8819,288.4572,288.5757,9489.0
2024-10-01 13:20:00,292.21,292.39,291.78,291.78,1636.0,288.635,288.8128,288.2102,288.2102,1636.0
2024-10-01 13:25:00,291.45,292.04,291.3,291.68,4672.0,287.8843,288.4671,287.7361,288.1115,4672.0
2024-10-01 13:30:00,291.88,292.68,291.88,292.41,1747.0,288.309,289.0992,288.309,288.8325,1747.0
2024-10-01 13:35:00,292.48,292.64,292.27,292.41,1552.0,288.9017,289.0597,288.6942,288.8325,1552.0
2024-10-01 13:40:00,292.3,292.82,292.11,292.67,6886.0,288.7239,289.2375,288.5362,289.0893,6886.0
2024-10-01 13:45:00,292.5,292.66,292.45,292.62,1400.0,288.9214,289.0795,288.872,289.04,1400.0
2024-10-01 13:50:00,292.41,292.72,292.41,292.52,2145.0,288.8325,289.1387,288.8325,288.9412,2145.0
2024-10-01 13:55:00,292.76,292.81,292.51,292.75,5229.0,289.1782,289.2276,288.9313,289.1684,5229.0
2024-10-01 14:00:00,292.82,292.86,292.67,292.7,3286.0,289.2375,289.277,289.0893,289.119,3286.0
2024-10-01 14:05:00,292.76,292.77,292.49,292.54,5697.0,289.1782,289.1881,288.9115,288.9609,5697.0
2024-10-01 14:10:00,292.55,292.79,292.44,292.69,4000.0,288.9708,289.2079,288.8622,289.1091,4000.0
2024-10-01 14:15:00,292.69,292.81,292.48,292.61,4036.0,289.1091,289.2276,288.9017,289.0301,4036.0
2024-10-01 14:20:00,292.6,292.71,292.47,292.63,2184.0,289.0202,289.1289,288.8918,289.0498,2184.0
2024-10-01 14:25:00,292.49,292.69,292.26,292.48,4419.0,288.9115,289.1091,288.6844,288.9017,4419.0
2024-10-01 14:30:00,292.6,292.68,292.32,292.32,4991.0,289.0202,289.0992,288.7436,288.7436,4991.0
2024-10-01 14:35:00,292.27,292.51,292.12,292.42,4590.0,288.6942,288.9313,288.5461,288.8424,4590.0
2024-10-01 14:40:00,292.42,292.87,292.28,292.75,16605.0,288.8424,289.2869,288.7041,289.1684,16605.0
2024-10-01 14:45:00,292.76,292.99,292.68,292.88,6347.0,289.1782,289.4054,289.0992,289.2968,6347.0
2024-10-01 14:50:00,292.89,293.04,292.65,292.7,6771.0,289.3067,289.4548,289.0696,289.119,6771.0
2024-10-01 14:55:00,292.87,293.05,292.73,292.92,9725.0,289.2869,289.4647,289.1486,289.3363,9725.0
2024-10-01 15:00:00,292.78,292.91,292.56,292.69,3775.0,289.198,289.3264,288.9807,289.1091,3775.0
2024-10-01 15:05:00,292.7,293.03,292.67,292.94,7342.0,289.119,289.4449,289.0893,289.356,7342.0
2024-10-01 15:10:00,292.95,292.95,292.36,292.5,13942.0,289.3659,289.3659,288.7831,288.9214,13942.0
2024-10-01 15:15:00,292.36,292.8,292.36,292.66,12049.0,288.7831,289.2178,288.7831,289.0795,12049.0
2024-10-01 15:20:00,292.66,292.91,292.63,292.71,7293.0,289.0795,289.3264,289.0498,289.1289,7293.0
2024-10-01 15:25:00,292.67,292.81,292.48,292.53,6340.0,289.0893,289.2276,288.9017,288.9511,6340.0
2024-10-01 15:30:00,292.5,292.5,292.18,292.18,19045.0,288.9214,288.9214,288.6053,288.6053,19045.0
2024-10-01 15:35:00,292.19,292.28,292.01,292.08,22087.0,288.6152,288.7041,288.4374,288.5066,22087.0
2024-10-01 15:40:00,292.18,292.22,291.97,292.0,17623.0,288.6053,288.6449,288.3979,288.4275,17623.0
2024-10-01 15:45:00,292.0,292.21,291.35,291.56,36063.0,288.4275,288.635,287.7855,287.9929,36063.0
2024-10-01 15:50:00,291.63,291.89,291.16,291.55,38328.0,288.0621,288.3189,287.5978,287.983,38328.0
2024-10-01 15:55:00,291.57,291.58,291.11,291.43,138149.0,288.0028,288.0127,287.5484,287.8645,138149.0
2024-10-02 09:30:00,291.0,291.28,288.69,289.29,14379.0,287.4398,287.7164,285.158,285.7507,14379.0
2024-10-02 09:35:00,289.33,291.2,289.33,290.38,1578.0,285.7902,287.6373,285.7902,286.8274,1578.0
2024-10-02 09:40:00,289.72,289.79,289.09,289.57,2746.0,286.1754,286.2446,285.5531,286.0273,2746.0
2024-10-02 09:45:00,289.46,289.96,288.62,289.73,40173.0,285.9186,286.4125,285.0889,286.1853,40173.0
2024-10-02 09:50:00,289.6,289.9,289.41,289.69,10057.0,286.0569,286.3532,285.8692,286.1458,10057.0
2024-10-02 09:55:00,289.87,290.62,289.78,290.42,21802.0,286.3236,287.0644,286.2347,286.8669,21802.0
2024-10-02 10:00:00,290.47,291.23,290.33,291.13,5763.0,286.9163,287.667,286.778,287.5682,5763.0
2024-10-02 10:05:00,291.25,291.36,290.82,291.05,8219.0,287.6867,287.7954,287.262,287.4892,8219.0
2024-10-02 10:10:00,291.05,292.33,291.05,291.73,3557.0,287.4892,288.7535,287.4892,288.1608,3557.0
2024-10-02 10:15:00,291.41,291.83,291.22,291.56,43980.0,287.8448,288.2596,287.6571,287.9929,43980.0
2024-10-02 10:20:00,291.6,291.6,290.76,290.76,3540.0,288.0324,288.0324,287.2027,287.2027,3540.0
2024-10-02 10:25:00,290.68,290.69,290.29,290.6,2464.0,287.1237,287.1336,286.7385,287.0447,2464.0
2024-10-02 10:30:00,290.5,291.01,290.2,290.89,3085.0,286.9459,287.4497,286.6496,287.3311,3085.0
2024-10-02 10:35:00,290.71,290.94,290.38,290.94,1802.0,287.1533,287.3805,286.8274,287.3805,1802.0
2024-10-02 10:40:00,291.18,291.27,290.94,291.25,1696.0,287.6176,287.7065,287.3805,287.6867,1696.0
2024-10-02 10:45:00,291.25,291.4,291.04,291.4,1700.0,287.6867,287.8349,287.4793,287.8349,1700.0
2024-10-02 10:50:00,291.44,291.45,290.87,290.98,4079.0,287.8744,287.8843,287.3114,287.42,4079.0
2024-10-02 10:55:00,290.98,291.26,290.8,291.04,2388.0,287.42,287.6966,287.2422,287.4793,2388.0
2024-10-02 11:00:00,290.9,290.99,290.84,290.99,1420.0,287.341,287.4299,287.2817,287.4299,1420.0
2024-10-02 11:05:00,291.01,291.19,290.85,291.0,2910.0,287.4497,287.6275,287.2916,287.4398,2910.0
2024-10-02 11:10:00,291.01,291.05,290.8,290.82,2440.0,287.4497,287.4892,287.2422,287.262,2440.0
2024-10-02 11:15:00,290.88,291.16,290.88,291.16,3508.0,287.3212,287.5978,287.3212,287.5978,3508.0
2024-10-02 11:20:00,291.16,291.25,290.74,290.86,7252.0,287.5978,287.6867,287.183,287.3015,7252.0
2024-10-02 11:25:00,290.87,291.11,290.8,291.04,4724.0,287.3114,287.5484,287.2422,287.4793,4724.0
2024-10-02 11:30:00,291.12,291.24,290.91,291.14,2782.0,287.5583,287.6768,287.3509,287.5781,2782.0
2024-10-02 11:35:00,291.01,291.21,290.95,291.05,2375.0,287.4497,287.6472,287.3904,287.4892,2375.0
2024-10-02 11:40:00,291.06,291.2,291.0,291.07,4549.0,287.499,287.6373,287.4398,287.5089,4549.0
2024-10-02 11:45:00,291.11,291.25,290.8,290.81,3356.0,287.5484,287.6867,287.2422,287.2521,3356.0
2024-10-02 11:50:00,290.8,290.81,290.39,290.39,1611.0,287.2422,287.2521,286.8372,286.8372,1611.0
2024-10-02 11:55:00,290.39,290.46,290.06,290.22,1784.0,286.8372,286.9064,286.5113,286.6693,1784.0
2024-10-02 12:00:00,290.2,290.65,290.05,290.51,7524.0,286.6496,287.0941,286.5014,286.9558,7524.0
2024-10-02 12:05:00,290.53,290.63,290.17,290.31,3875.0,286.9755,287.0743,286.6199,286.7582,3875.0
2024-10-02 12:10:00,290.25,290.34,290.17,290.21,2840.0,286.699,286.7879,286.6199,286.6594,2840.0
2024-10-02 12:15:00,290.12,290.23,289.84,290.04,2426.0,286.5705,286.6792,286.294,286.4915,2426.0
2024-10-02 12:20:00,290.03,290.54,289.7,290.54,4561.0,286.4816,286.9854,286.1557,286.9854,4561.0
2024-10-02 12:25:00,290.36,290.77,290.36,290.57,2802.0,286.8076,287.2126,286.8076,287.015,2802.0
2024-10-02 12:30:00,290.6,290.75,290.39,290.39,2601.0,287.0447,287.1928,286.8372,286.8372,2601.0
2024-10-02 12:35:00,290.35,290.4,290.05,290.26,9916.0,286.7977,286.8471,286.5014,286.7088,9916.0
2024-10-02 12:40:00,290.26,290.42,290.26,290.4,1496.0,286.7088,286.8669,286.7088,286.8471,1496.0
2024-10-02 12:45:00,290.38,290.38,290.11,290.34,2980.0,286.8274,286.8274,286.5607,286.7879,2980.0
2024-10-02 12:50:00,290.34,290.4,290.26,290.26,1779.0,286.7879,286.8471,286.7088,286.7088,1779.0
2024-10-02 12:55:00,290.14,290.29,290.08,290.27,12914.0,286.5903,286.7385,286.531,286.7187,12914.0
2024-10-02 13:00:00,290.17,290.17,289.82,290.06,2101.0,286.6199,286.6199,286.2742,286.5113,2101.0
2024-10-02 13:05:00,290.06,290.14,289.95,290.03,1164.0,286.5113,286.5903,286.4026,286.4816,1164.0
2024-10-02 13:10:00,290.03,290.32,290.02,290.31,2709.0,286.4816,286.7681,286.4718,286.7582,2709.0
2024-10-02 13:15:00,290.31,290.38,290.18,290.24,3600.0,286.7582,286.8274,286.6298,286.6891,3600.0
2024-10-02 13:20:00,290.3,290.3,290.01,290.01,2780.0,286.7483,286.7483,286.4619,286.4619,2780.0
2024-10-02 13:25:00,290.1,290.22,290.04,290.22,2095.0,286.5508,286.6693,286.4915,286.6693,2095.0
2024-10-02 13:30:00,290.12,290.2,289.95,290.06,1855.0,286.5705,286.6496,286.4026,286.5113,1855.0
2024-10-02 13:35:00,290.07,290.08,289.97,290.07,1951.0,286.5212,286.531,286.4224,286.5212,1951.0
2024-10-02 13:40:00,290.09,290.26,290.0,290.19,1960.0,286.5409,286.7088,286.452,286.6397,1960.0
2024-10-02 13:45:00,290.12,290.34,290.09,290.29,6084.0,286.5705,286.7879,286.5409,286.7385,6084.0
2024-10-02 13:50:00,290.28,290.43,290.25,290.43,4618.0,286.7286,286.8768,286.699,286.8768,4618.0
2024-10-02 13:55:00,290.47,290.6,290.29,290.6,10066.0,286.9163,287.0447,286.7385,287.0447,10066.0
2024-10-02 14:00:00,290.59,290.65,290.33,290.34,2628.0,287.0348,287.0941,286.778,286.7879,2628.0
2024-10-02 14:05:00,290.41,290.43,290.4,290.43,900.0,286.857,286.8768,286.8471,286.8768,900.0
2024-10-02 14:10:00,290.43,290.43,290.32,290.38,1469.0,286.8768,286.8768,286.7681,286.8274,1469.0
2024-10-02 14:15:00,290.29,290.39,290.19,290.34,1067.0,286.7385,286.8372,286.6397,286.7879,1067.0
2024-10-02 14:20:00,290.26,290.26,289.99,290.15,2637.0,286.7088,286.7088,286.4421,286.6002,2637.0
2024-10-02 14:25:00,290.23,290.24,289.71,289.82,2913.0,286.6792,286.6891,286.1656,286.2742,2913.0
2024-10-02 14:30:00,289.79,290.05,289.78,289.97,3674.0,286.2446,286.5014,286.2347,286.4224,3674.0
2024-10-02 14:35:00,290.05,290.05,289.88,289.91,1100.0,286.5014,286.5014,286.3335,286.3631,1100.0
2024-10-02 14:40:00,290.01,290.04,289.94,290.04,700.0,286.4619,286.4915,286.3927,286.4915,700.0
2024-10-02 14:45:00,290.08,290.08,289.94,290.06,2304.0,286.531,286.531,286.3927,286.5113,2304.0
2024-10-02 14:50:00,290.07,290.13,289.97,290.05,2486.0,286.5212,286.5804,286.4224,286.5014,2486.0
2024-10-02 14:55:00,290.05,290.07,289.86,290.01,3457.0,286.5014,286.5212,286.3137,286.4619,3457.0
2024-10-02 15:00:00,290.0,290.36,289.99,290.26,9763.0,286.452,286.8076,286.4421,286.7088,9763.0
2024-10-02 15:05:00,290.18,290.24,289.9,290.06,2921.0,286.6298,286.6891,286.3532,286.5113,2921.0
2024-10-02 15:10:00,290.01,290.05,289.94,289.96,1073.0,286.4619,286.5014,286.3927,286.4125,1073.0
2024-10-02 15:15:00,289.94,290.1,289.79,290.06,20568.0,286.3927,286.5508,286.2446,286.5113,20568.0
2024-10-02 15:20:00,290.06,290.14,289.84,289.91,10942.0,286.5113,286.5903,286.294,286.3631,10942.0
2024-10-02 15:25:00,289.91,290.31,289.91,290.18,13544.0,286.3631,286.7582,286.3631,286.6298,13544.0
2024-10-02 15:30:00,290.08,290.18,289.87,290.0,7667.0,286.531,286.6298,286.3236,286.452,7667.0
2024-10-02 15:35:00,290.03,290.27,290.0,290.1,5749.0,286.4816,286.7187,286.452,286.5508,5749.0
2024-10-02 15:40:00,290.17,290.37,290.16,290.33,6553.0,286.6199,286.8175,286.6101,286.778,6553.0
2024-10-02 15:45:00,290.33,290.4,290.1,290.14,9735.0,286.778,286.8471,286.5508,286.5903,9735.0
2024-10-02 15:50:00,290.14,290.46,290.03,290.24,36269.0,286.5903,286.9064,286.4816,286.6891,36269.0
2024-10-02 15:55:00,290.24,290.9,289.99,290.0,125973.0,286.6891,287.341,286.4421,286.452,125973.0
2024-10-03 09:30:00,289.27,290.14,288.23,289.18,9772.0,285.7309,286.5903,284.7037,285.642,9772.0
2024-10-03 09:35:00,289.42,289.99,288.85,289.86,23840.0,285.8791,286.4421,285.3161,286.3137,23840.0
2024-10-03 09:40:00,290.02,290.02,288.23,288.23,37835.0,286.4718,286.4718,284.7037,284.7037,37835.0
2024-10-03 09:45:00,288.23,288.57,287.76,287.76,2778.0,284.7037,285.0395,284.2394,284.2394,2778.0
2024-10-03 09:50:00,287.65,288.26,287.6,288.03,2067.0,284.1308,284.7333,284.0814,284.5061,2067.0
2024-10-03 09:55:00,288.18,288.68,288.18,288.68,2966.0,284.6543,285.1482,284.6543,285.1482,2966.0
2024-10-03 10:00:00,288.71,288.86,288.02,288.35,4702.0,285.1778,285.326,284.4962,284.8222,4702.0
2024-10-03 10:05:00,288.35,288.54,287.79,287.8,1601.0,284.8222,285.0099,284.2691,284.2789,1601.0
2024-10-03 10:10:00,287.82,288.41,287.82,288.02,2386.0,284.2987,284.8815,284.2987,284.4962,2386.0
2024-10-03 10:15:00,288.12,288.5,287.94,288.5,1652.0,284.595,284.9704,284.4172,284.9704,1652.0
2024-10-03 10:20:00,288.25,288.42,287.45,287.46,2896.0,284.7234,284.8913,283.9332,283.9431,2896.0
2024-10-03 10:25:00,287.68,287.81,287.08,287.81,4024.0,284.1604,284.2888,283.5677,284.2888,4024.0
2024-10-03 10:30:00,287.64,288.05,287.49,287.98,2568.0,284.1209,284.5259,283.9727,284.4567,2568.0
2024-10-03 10:35:00,288.07,288.11,287.78,287.79,2629.0,284.5456,284.5851,284.2592,284.2691,2629.0
2024-10-03 10:40:00,287.79,287.79,287.01,287.18,2783.0,284.2691,284.2691,283.4986,283.6665,2783.0
2024-10-03 10:45:00,287.36,287.63,287.13,287.36,2357.0,283.8443,284.111,283.6171,283.8443,2357.0
2024-10-03 10:50:00,287.35,287.45,287.27,287.45,1928.0,283.8344,283.9332,283.7554,283.9332,1928.0
2024-10-03 10:55:00,287.45,287.48,287.09,287.09,5936.0,283.9332,283.9628,283.5776,283.5776,5936.0
2024-10-03 11:00:00,287.09,287.09,286.69,286.7,2300.0,283.5776,283.5776,283.1825,283.1924,2300.0
2024-10-03 11:05:00,286.8,287.15,286.69,287.15,2287.0,283.2912,283.6369,283.1825,283.6369,2287.0
2024-10-03 11:10:00,287.18,287.3,286.99,287.28,1126.0,283.6665,283.785,283.4788,283.7653,1126.0
2024-10-03 11:15:00,287.33,287.4,287.28,287.31,2337.0,283.8147,283.8838,283.7653,283.7949,2337.0
2024-10-03 11:20:00,287.2,287.68,287.2,287.53,2303.0,283.6863,284.1604,283.6863,284.0122,2303.0
2024-10-03 11:25:00,287.62,287.63,287.33,287.36,1681.0,284.1011,284.111,283.8147,283.8443,1681.0
2024-10-03 11:30:00,287.47,287.52,287.25,287.44,6344.0,283.953,284.0024,283.7357,283.9233,6344.0
2024-10-03 11:35:00,287.5,287.62,287.36,287.47,608.0,283.9826,284.1011,283.8443,283.953,608.0
2024-10-03 11:40:00,287.67,287.95,287.36,287.87,1865.0,284.1505,284.4271,283.8443,284.3481,1865.0
2024-10-03 11:45:00,287.71,287.89,287.56,287.56,1200.0,284.19,284.3678,284.0419,284.0419,1200.0
2024-10-03 11:50:00,287.61,287.72,287.48,287.48,2030.0,284.0913,284.1999,283.9628,283.9628,2030.0
2024-10-03 11:55:00,287.59,287.69,287.33,287.33,1733.0,284.0715,284.1703,283.8147,283.8147,1733.0
2024-10-03 12:00:00,287.34,287.48,287.24,287.48,1398.0,283.8246,283.9628,283.7258,283.9628,1398.0
2024-10-03 12:05:00,287.46,287.5,287.27,287.35,921.0,283.9431,283.9826,283.7554,283.8344,921.0
2024-10-03 12:10:00,287.49,287.5,287.41,287.47,1020.0,283.9727,283.9826,283.8937,283.953,1020.0
2024-10-03 12:15:00,287.47,287.52,287.35,287.51,1250.0,283.953,284.0024,283.8344,283.9925,1250.0
2024-10-03 12:20:00,287.5,287.65,287.35,287.35,1782.0,283.9826,284.1308,283.8344,283.8344,1782.0
2024-10-03 12:25:00,287.38,287.45,287.37,287.38,819.0,283.8641,283.9332,283.8542,283.8641,819.0
2024-10-03 12:30:00,287.25,287.25,287.05,287.18,1958.0,283.7357,283.7357,283.5381,283.6665,1958.0
2024-10-03 12:35:00,287.14,287.37,287.04,287.04,4000.0,283.627,283.8542,283.5282,283.5282,4000.0
2024-10-03 12:40:00,287.17,287.17,286.57,286.69,5762.0,283.6566,283.6566,283.064,283.1825,5762.0
2024-10-03 12:45:00,286.57,286.57,286.32,286.53,1757.0,283.064,283.064,282.817,283.0245,1757.0
2024-10-03 12:50:00,286.22,286.29,286.11,286.29,1322.0,282.7183,282.7874,282.6096,282.7874,1322.0
2024-10-03 12:55:00,286.32,286.7,286.12,286.36,1800.0,282.817,283.1924,282.6195,282.8565,1800.0
2024-10-03 13:00:00,286.36,286.36,286.28,286.28,400.0,282.8565,282.8565,282.7775,282.7775,400.0
2024-10-03 13:05:00,286.34,286.39,286.21,286.38,925.0,282.8368,282.8862,282.7084,282.8763,925.0
2024-10-03 13:10:00,286.27,286.34,286.2,286.2,1110.0,282.7676,282.8368,282.6985,282.6985,1110.0
2024-10-03 13:15:00,286.15,286.15,286.02,286.07,1327.0,282.6491,282.6491,282.5207,282.5701,1327.0
2024-10-03 13:20:00,286.13,286.25,286.04,286.24,1398.0,282.6294,282.7479,282.5405,282.738,1398.0
2024-10-03 13:25:00,286.27,286.5,286.15,286.16,1300.0,282.7676,282.9948,282.6491,282.659,1300.0
2024-10-03 13:30:00,286.09,286.39,286.09,286.38,2378.0,282.5898,282.8862,282.5898,282.8763,2378.0
2024-10-03 13:35:00,286.37,286.38,286.11,286.19,2116.0,282.8664,282.8763,282.6096,282.6886,2116.0
2024-10-03 13:40:00,286.05,286.15,285.94,286.15,1546.0,282.5503,282.6491,282.4417,282.6491,1546.0
2024-10-03 13:45:00,286.26,286.49,286.18,286.35,6018.0,282.7578,282.985,282.6787,282.8467,6018.0
2024-10-03 13:50:00,286.46,286.66,286.46,286.6,1397.0,282.9553,283.1529,282.9553,283.0936,1397.0
2024-10-03 13:55:00,286.65,286.8,286.57,286.72,1828.0,283.143,283.2912,283.064,283.2121,1828.0
2024-10-03 14:00:00,286.62,286.8,286.48,286.55,3259.0,283.1134,283.2912,282.9751,283.0442,3259.0
2024-10-03 14:05:00,286.62,286.68,286.45,286.68,823.0,283.1134,283.1726,282.9454,283.1726,823.0
2024-10-03 14:10:00,286.63,286.89,286.6,286.82,1114.0,283.1232,283.3801,283.0936,283.3109,1114.0
2024-10-03 14:15:00,286.83,286.87,286.55,286.71,2971.0,283.3208,283.3603,283.0442,283.2023,2971.0
2024-10-03 14:20:00,286.69,286.7,286.44,286.6,1104.0,283.1825,283.1924,282.9356,283.0936,1104.0
2024-10-03 14:25:00,286.6,286.72,286.59,286.59,911.0,283.0936,283.2121,283.0837,283.0837,911.0
2024-10-03 14:30:00,286.59,286.61,286.44,286.56,1557.0,283.0837,283.1035,282.9356,283.0541,1557.0
2024-10-03 14:35:00,286.59,286.75,286.42,286.59,1315.0,283.0837,283.2418,282.9158,283.0837,1315.0
2024-10-03 14:40:00,286.59,286.69,286.42,286.56,2073.0,283.0837,283.1825,282.9158,283.0541,2073.0
2024-10-03 14:45:00,286.55,286.63,286.46,286.63,719.0,283.0442,283.1232,282.9553,283.1232,719.0
2024-10-03 14:50:00,286.57,286.82,286.51,286.7,3304.0,283.064,283.3109,283.0047,283.1924,3304.0
2024-10-03 14:55:00,286.74,287.0,286.46,286.46,4580.0,283.2319,283.4887,282.9553,282.9553,4580.0
2024-10-03 15:00:00,286.45,286.54,286.36,286.37,1200.0,282.9454,283.0343,282.8565,282.8664,1200.0
2024-10-03 15:05:00,286.3,286.47,286.15,286.18,5673.0,282.7973,282.9652,282.6491,282.6787,5673.0
2024-10-03 15:10:00,286.28,286.28,285.9,285.94,3793.0,282.7775,282.7775,282.4022,282.4417,3793.0
2024-10-03 15:15:00,285.96,285.96,285.83,285.88,2726.0,282.4614,282.4614,282.333,282.3824,2726.0
2024-10-03 15:20:00,285.92,286.01,285.56,285.57,9321.0,282.4219,282.5108,282.0663,282.0762,9321.0
2024-10-03 15:25:00,285.58,285.91,285.58,285.71,11718.0,282.0861,282.4121,282.0861,282.2145,11718.0
2024-10-03 15:30:00,285.71,285.76,285.67,285.76,3788.0,282.2145,282.2639,282.175,282.2639,3788.0
2024-10-03 15:35:00,285.76,285.76,285.59,285.64,4061.0,282.2639,282.2639,282.096,282.1454,4061.0
2024-10-03 15:40:00,285.63,285.64,285.37,285.44,4546.0,282.1355,282.1454,281.8787,281.9478,4546.0
2024-10-03 15:45:00,285.41,285.63,285.35,285.55,12014.0,281.9182,282.1355,281.8589,282.0565,12014.0
2024-10-03 15:50:00,285.61,285.61,284.97,285.26,24208.0,282.1157,282.1157,281.4836,281.77,24208.0
2024-10-03 15:55:00,285.31,285.77,285.28,285.58,92460.0,281.8194,282.2738,281.7898,282.0861,92460.0
2024-10-04 09:30:00,286.05,287.15,285.73,285.82,9084.0,282.5503,283.6369,282.2343,282.3232,9084.0
2024-10-04 09:35:00,286.36,286.36,284.97,285.53,692.0,282.8565,282.8565,281.4836,282.0367,692.0
2024-10-04 09:40:00,285.28,285.85,285.11,285.85,947.0,281.7898,282.3528,281.6218,282.3528,947.0
2024-10-04 09:45:00,285.56,285.56,285.54,285.55,2770.0,282.0663,282.0663,282.0466,282.0565,2770.0
2024-10-04 09:50:00,285.15,285.82,285.15,285.82,410.0,281.6614,282.3232,281.6614,282.3232,410.0
2024-10-04 09:55:00,285.22,285.47,285.16,285.23,1396.0,281.7305,281.9774,281.6712,281.7404,1396.0
2024-10-04 10:00:00,285.37,285.88,285.33,285.78,2014.0,281.8787,282.3824,281.8391,282.2836,2014.0
2024-10-04 10:05:00,286.02,286.26,285.95,286.08,1115.0,282.5207,282.7578,282.4516,282.58,1115.0
2024-10-04 10:10:00,286.12,286.18,285.88,286.18,2546.0,282.6195,282.6787,282.3824,282.6787,2546.0
2024-10-04 10:15:00,286.38,286.87,286.38,286.87,7078.0,282.8763,283.3603,282.8763,283.3603,7078.0
2024-10-04 10:20:00,286.39,286.62,286.02,286.03,3211.0,282.8862,283.1134,282.5207,282.5306,3211.0
2024-10-04 10:25:00,286.13,286.13,285.6,285.61,2123.0,282.6294,282.6294,282.1058,282.1157,2123.0
2024-10-04 10:30:00,285.42,285.87,285.05,285.41,4389.0,281.928,282.3725,281.5626,281.9182,4389.0
2024-10-04 10:35:00,284.97,285.01,284.96,284.96,1545.0,281.4836,281.5231,281.4737,281.4737,1545.0
2024-10-04 10:40:00,284.96,285.38,284.95,285.36,1100.0,281.4737,281.8885,281.4638,281.8688,1100.0
2024-10-04 10:45:00,285.3,285.56,285.07,285.3,5607.0,281.8095,282.0663,281.5823,281.8095,5607.0
2024-10-04 10:50:00,285.44,285.91,285.43,285.66,14663.0,281.9478,282.4121,281.9379,282.1651,14663.0
2024-10-04 10:55:00,285.66,285.94,285.65,285.88,3240.0,282.1651,282.4417,282.1552,282.3824,3240.0
2024-10-04 11:00:00,285.78,285.88,285.6,285.75,6133.0,282.2836,282.3824,282.1058,282.254,6133.0
2024-10-04 11:05:00,285.68,286.02,285.68,285.9,16104.0,282.1849,282.5207,282.1849,282.4022,16104.0
2024-10-04 11:10:00,285.83,286.02,285.41,285.41,3526.0,282.333,282.5207,281.9182,281.9182,3526.0
2024-10-04 11:15:00,285.38,285.57,285.31,285.33,5815.0,281.8885,282.0762,281.8194,281.8391,5815.0
2024-10-04 11:20:00,285.33,285.33,284.85,284.85,2491.0,281.8391,281.8391,281.365,281.365,2491.0
2024-10-04 11:25:00,284.82,284.86,284.62,284.63,1266.0,281.3354,281.3749,281.1378,281.1477,1266.0
2024-10-04 11:30:00,284.74,285.27,284.74,285.27,900.0,281.2564,281.7799,281.2564,281.7799,900.0
2024-10-04 11:35:00,285.33,285.52,285.12,285.12,1321.0,281.8391,282.0268,281.6317,281.6317,1321.0
2024-10-04 11:40:00,285.1,285.55,285.07,285.07,3972.0,281.612,282.0565,281.5823,281.5823,3972.0
2024-10-04 11:45:00,285.09,285.39,285.01,285.34,2600.0,281.6021,281.8984,281.5231,281.849,2600.0
2024-10-04 11:50:00,285.34,285.73,285.2,285.65,3700.0,281.849,282.2343,281.7107,282.1552,3700.0
2024-10-04 11:55:00,285.65,285.74,285.57,285.65,1563.0,282.1552,282.2441,282.0762,282.1552,1563.0
2024-10-04 12:00:00,285.71,285.84,285.6,285.84,7231.0,282.2145,282.3429,282.1058,282.3429,7231.0
2024-10-04 12:05:00,285.84,285.85,285.32,285.32,1692.0,282.3429,282.3528,281.8293,281.8293,1692.0
2024-10-04 12:10:00,285.32,285.4,285.31,285.4,373.0,281.8293,281.9083,281.8194,281.9083,373.0
2024-10-04 12:15:00,285.51,285.51,285.16,285.24,4535.0,282.0169,282.0169,281.6712,281.7502,4535.0
2024-10-04 12:20:00,285.3,285.48,285.11,285.13,2916.0,281.8095,281.9873,281.6218,281.6416,2916.0
2024-10-04 12:25:00,285.03,285.03,284.89,284.89,1043.0,281.5428,281.5428,281.4045,281.4045,1043.0
2024-10-04 12:30:00,284.88,284.91,284.73,284.88,994.0,281.3947,281.4243,281.2465,281.3947,994.0
2024-10-04 12:35:00,284.9,285.61,284.9,285.61,720.0,281.4144,282.1157,281.4144,282.1157,720.0
2024-10-04 12:40:00,285.5,285.82,285.49,285.71,1100.0,282.0071,282.3232,281.9972,282.2145,1100.0
2024-10-04 12:45:00,285.73,285.74,285.5,285.5,2236.0,282.2343,282.2441,282.0071,282.0071,2236.0
2024-10-04 12:50:00,285.82,285.82,285.42,285.55,2494.0,282.3232,282.3232,281.928,282.0565,2494.0
2024-10-04 12:55:00,285.56,285.69,285.41,285.41,1500.0,282.0663,282.1947,281.9182,281.9182,1500.0
2024-10-04 13:00:00,285.37,285.44,285.31,285.31,923.0,281.8787,281.9478,281.8194,281.8194,923.0
2024-10-04 13:05:00,285.3,285.49,285.3,285.34,1285.0,281.8095,281.9972,281.8095,281.849,1285.0
2024-10-04 13:10:00,285.15,285.33,285.14,285.33,1365.0,281.6614,281.8391,281.6515,281.8391,1365.0
2024-10-04 13:15:00,285.5,285.51,285.41,285.42,932.0,282.0071,282.0169,281.9182,281.928,932.0
2024-10-04 13:20:00,285.49,285.49,285.38,285.38,700.0,281.9972,281.9972,281.8885,281.8885,700.0
2024-10-04 13:25:00,285.46,285.49,285.28,285.28,557.0,281.9676,281.9972,281.7898,281.7898,557.0
2024-10-04 13:30:00,285.39,285.39,284.96,285.05,2206.0,281.8984,281.8984,281.4737,281.5626,2206.0
2024-10-04 13:35:00,284.96,285.08,284.59,284.71,1780.0,281.4737,281.5922,281.1082,281.2267,1780.0
2024-10-04 13:40:00,284.81,284.93,284.75,284.91,2822.0,281.3255,281.444,281.2662,281.4243,2822.0
2024-10-04 13:45:00,285.03,285.03,284.86,284.88,1363.0,281.5428,281.5428,281.3749,281.3947,1363.0
2024-10-04 13:50:00,284.91,284.93,284.63,284.63,1300.0,281.4243,281.444,281.1477,281.1477,1300.0
2024-10-04 13:55:00,284.73,284.73,284.32,284.32,1701.0,281.2465,281.2465,280.8415,280.8415,1701.0
2024-10-04 14:00:00,284.3,284.37,284.3,284.37,300.0,280.8217,280.8909,280.8217,280.8909,300.0
2024-10-04 14:05:00,284.2,284.36,284.14,284.36,2007.0,280.723,280.881,280.6637,280.881,2007.0
2024-10-04 14:10:00,284.28,284.28,284.21,284.21,409.0,280.802,280.802,280.7329,280.7329,409.0
2024-10-04 14:15:00,284.09,284.16,284.03,284.03,700.0,280.6143,280.6835,280.5551,280.5551,700.0
2024-10-04 14:20:00,284.07,284.25,284.04,284.25,2227.0,280.5946,280.7724,280.5649,280.7724,2227.0
2024-10-04 14:25:00,284.24,284.3,284.08,284.08,1616.0,280.7625,280.8217,280.6044,280.6044,1616.0
2024-10-04 14:30:00,284.04,284.24,283.97,284.16,2571.0,280.5649,280.7625,280.4958,280.6835,2571.0
2024-10-04 14:35:00,284.23,284.34,284.23,284.34,581.0,280.7526,280.8613,280.7526,280.8613,581.0
2024-10-04 14:40:00,284.33,284.33,284.2,284.22,1102.0,280.8514,280.8514,280.723,280.7427,1102.0
2024-10-04 14:45:00,284.21,284.25,284.21,284.24,400.0,280.7329,280.7724,280.7329,280.7625,400.0
2024-10-04 14:50:00,284.28,284.43,284.24,284.43,1589.0,280.802,280.9502,280.7625,280.9502,1589.0
2024-10-04 14:55:00,284.34,284.41,284.34,284.38,1036.0,280.8613,280.9304,280.8613,280.9008,1036.0
2024-10-04 15:00:00,284.34,284.52,284.34,284.52,1807.0,280.8613,281.0391,280.8613,281.0391,1807.0
2024-10-04 15:05:00,284.76,284.9,284.67,284.9,2364.0,281.2761,281.4144,281.1872,281.4144,2364.0
2024-10-04 15:10:00,284.9,285.38,284.9,285.38,3571.0,281.4144,281.8885,281.4144,281.8885,3571.0
2024-10-04 15:15:00,285.32,285.47,285.21,285.35,3189.0,281.8293,281.9774,281.7206,281.8589,3189.0
2024-10-04 15:20:00,285.38,285.65,285.38,285.5,3117.0,281.8885,282.1552,281.8885,282.0071,3117.0
2024-10-04 15:25:00,285.62,285.62,285.16,285.35,5240.0,282.1256,282.1256,281.6712,281.8589,5240.0
2024-10-04 15:30:00,285.23,285.38,285.18,285.3,8274.0,281.7404,281.8885,281.691,281.8095,8274.0
2024-10-04 15:35:00,285.35,285.43,285.29,285.38,5603.0,281.8589,281.9379,281.7996,281.8885,5603.0
2024-10-04 15:40:00,285.31,285.52,285.31,285.5,23124.0,281.8194,282.0268,281.8194,282.0071,23124.0
2024-10-04 15:45:00,285.4,285.54,285.14,285.46,12236.0,281.9083,282.0466,281.6515,281.9676,12236.0
2024-10-04 15:50:00,285.5,285.71,285.4,285.69,90354.0,282.0071,282.2145,281.9083,282.1947,90354.0
2024-10-04 15:55:00,285.65,286.22,285.48,285.5,105238.0,282.1552,282.7183,281.9873,282.0071,105238.0
2024-10-07 09:30:00,306.0,306.52,302.8,303.95,292182.0,302.2563,302.7699,299.0954,300.2313,292182.0
2024-10-07 09:35:00,303.95,304.28,301.35,302.5,149830.0,300.2313,300.5573,297.6632,298.7991,149830.0
2024-10-07 09:40:00,303.0,304.15,301.3,303.26,106534.0,299.293,300.4289,297.6138,299.5498,106534.0
2024-10-07 09:45:00,303.61,305.99,303.22,305.81,42789.0,299.8955,302.2464,299.5103,302.0686,42789.0
2024-10-07 09:50:00,306.0,309.67,305.63,309.51,98070.0,302.2563,305.8814,301.8908,305.7233,98070.0
2024-10-07 09:55:00,309.58,311.5,307.8,308.0,89063.0,305.7925,307.689,304.0342,304.2318,89063.0
2024-10-07 10:00:00,308.05,311.35,307.01,310.59,47132.0,304.2812,307.5408,303.2539,306.7901,47132.0
2024-10-07 10:05:00,310.46,310.79,308.96,310.79,34574.0,306.6617,306.9877,305.18,306.9877,34574.0
2024-10-07 10:10:00,310.61,312.39,310.27,311.5,91214.0,306.8099,308.5681,306.474,307.689,91214.0
2024-10-07 10:15:00,311.4,311.5,309.79,310.37,28978.0,307.5902,307.689,305.9999,306.5728,28978.0
2024-10-07 10:20:00,310.37,311.0,309.97,310.51,27435.0,306.5728,307.1951,306.1777,306.7111,27435.0
2024-10-07 10:25:00,310.69,311.08,310.57,310.96,18817.0,306.8889,307.2741,306.7704,307.1556,18817.0
2024-10-07 10:30:00,310.96,311.12,310.44,310.67,24248.0,307.1556,307.3136,306.6419,306.8691,24248.0
2024-10-07 10:35:00,310.67,311.0,310.26,310.77,18057.0,306.8691,307.1951,306.4641,306.9679,18057.0
2024-10-07 10:40:00,310.74,310.74,309.74,309.75,14442.0,306.9383,306.9383,305.9505,305.9604,14442.0
2024-10-07 10:45:00,310.05,310.05,308.48,308.59,36809.0,306.2567,306.2567,304.7059,304.8146,36809.0
2024-10-07 10:50:00,308.84,308.84,306.26,306.8,58694.0,305.0615,305.0615,302.5131,303.0465,58694.0
2024-10-07 10:55:00,306.92,307.0,305.8,306.52,63280.0,303.165,303.244,302.0587,302.7699,63280.0
2024-10-07 11:00:00,306.51,307.15,306.09,306.78,25481.0,302.76,303.3922,302.3452,303.0267,25481.0
2024-10-07 11:05:00,306.77,308.16,306.75,307.84,22123.0,303.0168,304.3898,302.9971,304.0738,22123.0
2024-10-07 11:10:00,307.94,308.49,307.55,307.77,24245.0,304.1725,304.7158,303.7873,304.0046,24245.0
2024-10-07 11:15:00,307.73,309.01,307.48,308.81,13489.0,303.9651,305.2294,303.7182,305.0319,13489.0
2024-10-07 11:20:00,308.63,308.81,307.4,307.64,18619.0,304.8541,305.0319,303.6391,303.8762,18619.0
2024-10-07 11:25:00,307.65,308.0,306.85,307.47,25298.0,303.8861,304.2318,303.0959,303.7083,25298.0
2024-10-07 11:30:00,307.36,308.42,307.36,308.04,19085.0,303.5996,304.6467,303.5996,304.2713,19085.0
2024-10-07 11:35:00,308.02,308.55,307.76,308.19,27975.0,304.2515,304.7751,303.9947,304.4195,27975.0
2024-10-07 11:40:00,308.14,309.27,307.66,307.66,35829.0,304.3701,305.4863,303.896,303.896,35829.0
2024-10-07 11:45:00,307.84,308.0,307.26,307.26,9655.0,304.0738,304.2318,303.5008,303.5008,9655.0
2024-10-07 11:50:00,307.38,307.72,306.12,306.33,14765.0,303.6194,303.9552,302.3748,302.5822,14765.0
2024-10-07 11:55:00,306.16,307.16,306.16,307.16,9172.0,302.4143,303.4021,302.4143,303.4021,9172.0
2024-10-07 12:00:00,306.94,308.0,306.93,307.73,8594.0,303.1848,304.2318,303.1749,303.9651,8594.0
2024-10-07 12:05:00,307.64,307.76,306.91,307.05,6708.0,303.8762,303.9947,303.1551,303.2934,6708.0
2024-10-07 12:10:00,306.9,307.08,306.54,306.93,7944.0,303.1453,303.323,302.7897,303.1749,7944.0
2024-10-07 12:15:00,307.01,307.1,306.93,307.1,2345.0,303.2539,303.3428,303.1749,303.3428,2345.0
2024-10-07 12:20:00,306.98,307.29,306.96,307.13,3887.0,303.2243,303.5305,303.2045,303.3724,3887.0
2024-10-07 12:25:00,307.13,307.81,307.13,307.7,5706.0,303.3724,304.0441,303.3724,303.9355,5706.0
2024-10-07 12:30:00,307.71,308.47,307.55,308.3,12406.0,303.9453,304.696,303.7873,304.5281,12406.0
2024-10-07 12:35:00,308.3,308.47,307.76,307.9,18934.0,304.5281,304.696,303.9947,304.133,18934.0
2024-10-07 12:40:00,307.96,308.5,307.75,308.22,18384.0,304.1923,304.7257,303.9849,304.4491,18384.0
2024-10-07 12:45:00,308.22,308.3,307.93,308.01,7474.0,304.4491,304.5281,304.1626,304.2417,7474.0
2024-10-07 12:50:00,308.14,308.3,308.04,308.24,6335.0,304.3701,304.5281,304.2713,304.4689,6335.0
2024-10-07 12:55:00,308.24,308.5,308.19,308.27,20898.0,304.4689,304.7257,304.4195,304.4985,20898.0
2024-10-07 13:00:00,308.31,309.34,308.26,309.13,31366.0,304.538,305.5554,304.4886,305.348,31366.0
2024-10-07 13:05:00,309.13,310.06,308.97,310.0,22068.0,305.348,306.2666,305.1899,306.2073,22068.0
2024-10-07 13:10:00,309.91,310.79,309.9,310.61,14561.0,306.1184,306.9877,306.1085,306.8099,14561.0
2024-10-07 13:15:00,310.5,311.73,310.49,311.34,19684.0,306.7012,307.9162,306.6913,307.5309,19684.0
2024-10-07 13:20:00,311.51,311.89,310.63,311.49,18903.0,307.6989,308.0742,306.8296,307.6791,18903.0
2024-10-07 13:25:00,311.5,311.74,311.41,311.48,13640.0,307.689,307.926,307.6001,307.6692,13640.0
2024-10-07 13:30:00,311.48,311.53,310.57,310.9,31612.0,307.6692,307.7186,306.7704,307.0963,31612.0
2024-10-07 13:35:00,310.88,312.01,310.81,311.84,19620.0,307.0766,308.1927,307.0074,308.0248,19620.0
2024-10-07 13:40:00,311.84,311.95,311.32,311.87,22270.0,308.0248,308.1335,307.5112,308.0544,22270.0
2024-10-07 13:45:00,311.87,312.0,311.66,311.97,10369.0,308.0544,308.1829,307.847,308.1532,10369.0
2024-10-07 13:50:00,311.84,312.02,310.87,312.02,25394.0,308.0248,308.2026,307.0667,308.2026,25394.0
2024-10-07 13:55:00,311.98,312.4,311.94,312.06,42925.0,308.1631,308.578,308.1236,308.2421,42925.0
2024-10-07 14:00:00,312.05,312.27,311.95,312.15,9870.0,308.2322,308.4496,308.1335,308.331,9870.0
2024-10-07 14:05:00,312.15,313.0,312.14,312.99,10763.0,308.331,309.1706,308.3211,309.1607,10763.0
2024-10-07 14:10:00,312.76,312.85,311.76,312.01,21481.0,308.9336,309.0225,307.9458,308.1927,21481.0
2024-10-07 14:15:00,311.87,312.11,310.73,311.0,16156.0,308.0544,308.2915,306.9284,307.1951,16156.0
2024-10-07 14:20:00,311.24,311.24,310.29,310.92,7728.0,307.4322,307.4322,306.4938,307.1161,7728.0
2024-10-07 14:25:00,310.92,311.4,310.83,311.1,8487.0,307.1161,307.5902,307.0272,307.2939,8487.0
2024-10-07 14:30:00,311.0,311.07,310.23,310.32,12873.0,307.1951,307.2642,306.4345,306.5234,12873.0
2024-10-07 14:35:00,310.14,310.48,309.85,310.34,10074.0,306.3456,306.6815,306.0592,306.5432,10074.0
2024-10-07 14:40:00,310.5,310.99,310.49,310.8,8016.0,306.7012,307.1852,306.6913,306.9975,8016.0
2024-10-07 14:45:00,310.78,310.93,310.0,310.31,13341.0,306.9778,307.1259,306.2073,306.5135,13341.0
2024-10-07 14:50:00,310.3,310.72,310.29,310.4,9292.0,306.5037,306.9185,306.4938,306.6024,9292.0
2024-10-07 14:55:00,310.46,310.7,310.3,310.43,16005.0,306.6617,306.8988,306.5037,306.6321,16005.0
2024-10-07 15:00:00,310.47,311.5,310.39,311.04,35213.0,306.6716,307.689,306.5926,307.2346,35213.0
2024-10-07 15:05:00,311.16,311.58,310.35,310.58,18657.0,307.3531,307.768,306.553,306.7802,18657.0
2024-10-07 15:10:00,310.58,311.24,310.14,311.12,16406.0,306.7802,307.4322,306.3456,307.3136,16406.0
2024-10-07 15:15:00,311.11,311.55,310.98,311.35,14633.0,307.3037,307.7384,307.1753,307.5408,14633.0
2024-10-07 15:20:00,311.35,311.79,311.24,311.45,22137.0,307.5408,307.9754,307.4322,307.6396,22137.0
2024-10-07 15:25:00,311.56,312.65,311.42,311.96,32465.0,307.7482,308.8249,307.61,308.1433,32465.0
2024-10-07 15:30:00,312.06,312.61,311.7,312.35,65347.0,308.2421,308.7854,307.8865,308.5286,65347.0
2024-10-07 15:35:00,312.35,312.39,312.06,312.13,16739.0,308.5286,308.5681,308.2421,308.3113,16739.0
2024-10-07 15:40:00,312.23,312.97,312.22,312.84,35629.0,308.41,309.141,308.4002,309.0126,35629.0
2024-10-07 15:45:00,312.96,313.0,311.68,311.98,52425.0,309.1311,309.1706,307.8668,308.1631,52425.0
2024-10-07 15:50:00,311.88,312.94,311.82,312.18,71073.0,308.0643,309.1114,308.0051,308.3607,71073.0
2024-10-07 15:55:00,312.18,312.72,311.98,312.71,207236.0,308.3607,308.894,308.1631,308.8842,207236.0
2024-10-08 09:30:00,309.26,310.49,307.58,308.75,25711.0,305.4764,306.6913,303.8169,304.9726,25711.0
2024-10-08 09:35:00,308.81,308.81,307.54,308.25,30969.0,305.0319,305.0319,303.7774,304.4787,30969.0
2024-10-08 09:40:00,307.99,308.37,306.78,307.01,24032.0,304.2219,304.5973,303.0267,303.2539,24032.0
2024-10-08 09:45:00,307.06,307.26,305.8,306.2,35313.0,303.3033,303.5008,302.0587,302.4538,35313.0
2024-10-08 09:50:00,306.52,306.6,305.82,306.6,52948.0,302.7699,302.8489,302.0785,302.8489,52948.0
2024-10-08 09:55:00,306.6,308.62,306.45,308.62,22868.0,302.8489,304.8442,302.7008,304.8442,22868.0
2024-10-08 10:00:00,308.4,309.96,308.31,309.95,19120.0,304.6269,306.1678,304.538,306.1579,19120.0
2024-10-08 10:05:00,310.1,310.61,309.8,310.45,4827.0,306.3061,306.8099,306.0098,306.6518,4827.0
2024-10-08 10:10:00,310.22,310.23,309.5,309.69,11278.0,306.4246,306.4345,305.7134,305.9011,11278.0
2024-10-08 10:15:00,309.56,309.56,308.6,308.9,10032.0,305.7727,305.7727,304.8245,305.1208,10032.0
2024-10-08 10:20:00,308.85,309.58,308.84,309.57,6295.0,305.0714,305.7925,305.0615,305.7826,6295.0
2024-10-08 10:25:00,309.44,309.66,308.99,308.99,3340.0,305.6542,305.8715,305.2097,305.2097,3340.0
2024-10-08 10:30:00,309.16,309.45,308.8,308.92,21728.0,305.3776,305.6641,305.022,305.1405,21728.0
2024-10-08 10:35:00,308.92,309.58,308.91,309.54,7923.0,305.1405,305.7925,305.1307,305.753,7923.0
2024-10-08 10:40:00,309.74,310.58,309.35,310.58,28750.0,305.9505,306.7802,305.5653,306.7802,28750.0
2024-10-08 10:45:00,310.77,311.47,310.1,310.1,6976.0,306.9679,307.6593,306.3061,306.3061,6976.0
2024-10-08 10:50:00,310.08,310.66,309.99,310.42,6209.0,306.2863,306.8592,306.1974,306.6222,6209.0
2024-10-08 10:55:00,310.35,310.95,310.22,310.78,3657.0,306.553,307.1457,306.4246,306.9778,3657.0
2024-10-08 11:00:00,310.83,311.14,310.75,310.95,3675.0,307.0272,307.3334,306.9481,307.1457,3675.0
2024-10-08 11:05:00,310.99,311.16,310.87,311.14,4542.0,307.1852,307.3531,307.0667,307.3334,4542.0
2024-10-08 11:10:00,311.14,311.55,311.08,311.47,6010.0,307.3334,307.7384,307.2741,307.6593,6010.0
2024-10-08 11:15:00,311.43,312.0,311.42,311.79,7083.0,307.6198,308.1829,307.61,307.9754,7083.0
2024-10-08 11:20:00,311.8,311.8,311.28,311.61,6597.0,307.9853,307.9853,307.4717,307.7976,6597.0
2024-10-08 11:25:00,311.53,311.86,311.52,311.86,6064.0,307.7186,308.0446,307.7087,308.0446,6064.0
2024-10-08 11:30:00,311.94,312.43,310.95,310.95,10326.0,308.1236,308.6076,307.1457,307.1457,10326.0
2024-10-08 11:35:00,310.76,311.09,310.53,310.87,6176.0,306.958,307.284,306.7308,307.0667,6176.0
2024-10-08 11:40:00,311.07,311.15,310.63,310.74,5142.0,307.2642,307.3433,306.8296,306.9383,5142.0
2024-10-08 11:45:00,310.55,310.7,310.48,310.54,1943.0,306.7506,306.8988,306.6815,306.7407,1943.0
2024-10-08 11:50:00,310.62,310.85,310.1,310.27,7453.0,306.8197,307.0469,306.3061,306.474,7453.0
2024-10-08 11:55:00,310.14,310.56,310.14,310.41,5823.0,306.3456,306.7605,306.3456,306.6123,5823.0
2024-10-08 12:00:00,310.42,310.99,310.27,310.61,5591.0,306.6222,307.1852,306.474,306.8099,5591.0
2024-10-08 12:05:00,310.78,310.86,310.38,310.5,1860.0,306.9778,307.0568,306.5827,306.7012,1860.0
2024-10-08 12:10:00,310.52,310.54,310.13,310.13,7979.0,306.721,306.7407,306.3357,306.3357,7979.0
2024-10-08 12:15:00,310.03,310.48,310.02,310.48,4907.0,306.237,306.6815,306.2271,306.6815,4907.0
2024-10-08 12:20:00,310.44,310.49,310.08,310.24,2925.0,306.6419,306.6913,306.2863,306.4444,2925.0
2024-10-08 12:25:00,310.24,310.32,309.68,310.32,5683.0,306.4444,306.5234,305.8912,306.5234,5683.0
2024-10-08 12:30:00,310.19,310.54,310.18,310.29,1705.0,306.395,306.7407,306.3851,306.4938,1705.0
2024-10-08 12:35:00,310.42,310.74,310.26,310.73,3799.0,306.6222,306.9383,306.4641,306.9284,3799.0
2024-10-08 12:40:00,311.11,311.11,310.07,310.09,4655.0,307.3037,307.3037,306.2765,306.2962,4655.0
2024-10-08 12:45:00,310.2,310.46,310.2,310.25,400.0,306.4049,306.6617,306.4049,306.4543,400.0
2024-10-08 12:50:00,310.05,310.23,309.62,309.62,3273.0,306.2567,306.4345,305.832,305.832,3273.0
2024-10-08 12:55:00,309.63,309.75,309.3,309.31,1525.0,305.8419,305.9604,305.5159,305.5258,1525.0
2024-10-08 13:00:00,309.52,309.65,309.42,309.48,1988.0,305.7332,305.8616,305.6344,305.6937,1988.0
2024-10-08 13:05:00,309.28,309.61,309.27,309.31,2082.0,305.4961,305.8221,305.4863,305.5258,2082.0
2024-10-08 13:10:00,309.61,309.81,309.04,309.37,5582.0,305.8221,306.0196,305.2591,305.585,5582.0
2024-10-08 13:15:00,309.53,309.53,309.03,309.15,3147.0,305.7431,305.7431,305.2492,305.3677,3147.0
2024-10-08 13:20:00,309.22,309.35,308.97,308.99,10205.0,305.4369,305.5653,305.1899,305.2097,10205.0
2024-10-08 13:25:00,308.98,309.0,308.58,308.79,4700.0,305.1998,305.2196,304.8047,305.0121,4700.0
2024-10-08 13:30:00,308.84,309.12,308.74,308.86,5316.0,305.0615,305.3381,304.9627,305.0813,5316.0
2024-10-08 13:35:00,308.81,308.82,308.64,308.64,800.0,305.0319,305.0418,304.864,304.864,800.0
2024-10-08 13:40:00,308.53,308.77,308.06,308.76,6215.0,304.7553,304.9924,304.2911,304.9825,6215.0
2024-10-08 13:45:00,308.53,308.76,308.31,308.31,1409.0,304.7553,304.9825,304.538,304.538,1409.0
2024-10-08 13:50:00,308.14,308.37,308.02,308.19,1235.0,304.3701,304.5973,304.2515,304.4195,1235.0
2024-10-08 13:55:00,308.21,308.37,308.06,308.17,4097.0,304.4392,304.5973,304.2911,304.3997,4097.0
2024-10-08 14:00:00,308.17,308.62,308.17,308.55,5527.0,304.3997,304.8442,304.3997,304.7751,5527.0
2024-10-08 14:05:00,308.49,308.61,308.25,308.31,2491.0,304.7158,304.8343,304.4787,304.538,2491.0
2024-10-08 14:10:00,308.4,308.61,308.3,308.44,5135.0,304.6269,304.8343,304.5281,304.6664,5135.0
2024-10-08 14:15:00,308.4,308.47,308.22,308.36,8545.0,304.6269,304.696,304.4491,304.5874,8545.0
2024-10-08 14:20:00,308.35,308.48,308.19,308.38,3108.0,304.5775,304.7059,304.4195,304.6071,3108.0
2024-10-08 14:25:00,308.39,309.09,308.39,309.09,5725.0,304.617,305.3085,304.617,305.3085,5725.0
2024-10-08 14:30:00,308.93,309.32,308.82,309.31,4326.0,305.1504,305.5356,305.0418,305.5258,4326.0
2024-10-08 14:35:00,309.28,309.43,309.09,309.33,4900.0,305.4961,305.6443,305.3085,305.5455,4900.0
2024-10-08 14:40:00,309.4,309.4,309.05,309.25,3826.0,305.6147,305.6147,305.2689,305.4665,3826.0
2024-10-08 14:45:00,309.31,309.87,309.31,309.87,3186.0,305.5258,306.0789,305.5258,306.0789,3186.0
2024-10-08 14:50:00,309.97,310.14,309.8,310.04,3808.0,306.1777,306.3456,306.0098,306.2468,3808.0
2024-10-08 14:55:00,309.98,310.0,309.79,309.94,2620.0,306.1876,306.2073,305.9999,306.1481,2620.0
2024-10-08 15:00:00,309.94,310.14,309.34,309.46,2662.0,306.1481,306.3456,305.5554,305.6739,2662.0
2024-10-08 15:05:00,309.48,309.61,308.97,309.09,5180.0,305.6937,305.8221,305.1899,305.3085,5180.0
2024-10-08 15:10:00,309.1,309.38,309.04,309.17,4676.0,305.3183,305.5949,305.2591,305.3875,4676.0
2024-10-08 15:15:00,309.11,309.52,309.03,309.33,14694.0,305.3282,305.7332,305.2492,305.5455,14694.0
2024-10-08 15:20:00,309.33,309.43,309.07,309.07,8844.0,305.5455,305.6443,305.2887,305.2887,8844.0
2024-10-08 15:25:00,308.96,309.12,308.79,309.0,8172.0,305.18,305.3381,305.0121,305.2196,8172.0
2024-10-08 15:30:00,309.06,309.22,308.92,309.14,11260.0,305.2788,305.4369,305.1405,305.3578,11260.0
2024-10-08 15:35:00,309.0,309.28,308.68,308.75,9388.0,305.2196,305.4961,304.9035,304.9726,9388.0
2024-10-08 15:40:00,308.59,308.85,308.38,308.84,17769.0,304.8146,305.0714,304.6071,305.0615,17769.0
2024-10-08 15:45:00,308.81,309.05,308.69,308.76,14226.0,305.0319,305.2689,304.9134,304.9825,14226.0
2024-10-08 15:50:00,308.93,309.71,308.83,309.63,19549.0,305.1504,305.9209,305.0516,305.8419,19549.0
2024-10-08 15:55:00,309.56,310.42,309.52,310.35,134969.0,305.7727,306.6222,305.7332,306.553,134969.0
2024-10-09 09:30:00,311.54,311.54,310.2,311.18,12660.0,307.7285,307.7285,306.4049,307.3729,12660.0
2024-10-09 09:35:00,311.06,311.45,310.58,311.25,11454.0,307.2544,307.6396,306.7802,307.442,11454.0
2024-10-09 09:40:00,311.25,311.59,310.79,311.4,4330.0,307.442,307.7779,306.9877,307.5902,4330.0
2024-10-09 09:45:00,311.69,312.38,310.83,312.03,42271.0,307.8766,308.5582,307.0272,308.2125,42271.0
2024-10-09 09:50:00,312.11,312.67,312.07,312.67,9362.0,308.2915,308.8447,308.252,308.8447,9362.0
2024-10-09 09:55:00,312.55,312.82,311.69,312.17,12706.0,308.7261,308.9928,307.8766,308.3508,12706.0
2024-10-09 10:00:00,312.1,312.1,311.12,311.44,11107.0,308.2816,308.2816,307.3136,307.6297,11107.0
2024-10-09 10:05:00,311.42,311.66,310.71,311.23,22519.0,307.61,307.847,306.9086,307.4223,22519.0
2024-10-09 10:10:00,311.39,312.34,311.23,312.17,15816.0,307.5803,308.5187,307.4223,308.3508,15816.0
2024-10-09 10:15:00,312.26,312.41,312.04,312.14,4198.0,308.4397,308.5878,308.2224,308.3211,4198.0
2024-10-09 10:20:00,312.14,312.79,312.01,312.79,8589.0,308.3211,308.9632,308.1927,308.9632,8589.0
2024-10-09 10:25:00,312.8,313.09,312.79,313.02,6651.0,308.9731,309.2595,308.9632,309.1904,6651.0
2024-10-09 10:30:00,313.02,313.03,312.0,312.0,4896.0,309.1904,309.2003,308.1829,308.1829,4896.0
2024-10-09 10:35:00,312.0,312.96,312.0,312.9,6404.0,308.1829,309.1311,308.1829,309.0718,6404.0
2024-10-09 10:40:00,312.95,313.86,312.95,313.73,8415.0,309.1212,310.0201,309.1212,309.8917,8415.0
2024-10-09 10:45:00,313.65,313.76,313.35,313.57,5298.0,309.8127,309.9213,309.5163,309.7336,5298.0
2024-10-09 10:50:00,313.77,314.09,313.77,313.84,5793.0,309.9312,310.2473,309.9312,310.0003,5793.0
2024-10-09 10:55:00,313.85,314.21,313.76,314.21,18484.0,310.0102,310.3658,309.9213,310.3658,18484.0
2024-10-09 11:00:00,314.13,314.33,313.93,314.02,11109.0,310.2868,310.4843,310.0892,310.1781,11109.0
2024-10-09 11:05:00,314.16,314.29,313.75,313.75,21553.0,310.3164,310.4448,309.9114,309.9114,21553.0
2024-10-09 11:10:00,314.01,314.19,313.79,313.91,5037.0,310.1683,310.3461,309.951,310.0695,5037.0
2024-10-09 11:15:00,314.07,314.29,314.01,314.22,8307.0,310.2275,310.4448,310.1683,310.3757,8307.0
2024-10-09 11:20:00,314.22,314.63,314.21,314.51,17646.0,310.3757,310.7807,310.3658,310.6621,17646.0
2024-10-09 11:25:00,314.62,314.63,314.32,314.33,9950.0,310.7708,310.7807,310.4745,310.4843,9950.0
2024-10-09 11:30:00,314.4,314.76,314.28,314.75,4046.0,310.5535,310.9091,310.435,310.8992,4046.0
2024-10-09 11:35:00,314.67,315.42,314.67,315.42,8408.0,310.8202,311.561,310.8202,311.561,8408.0
2024-10-09 11:40:00,315.5,315.51,315.03,315.32,4841.0,311.64,311.6499,311.1758,311.4622,4841.0
2024-10-09 11:45:00,315.42,315.82,315.33,315.69,8219.0,311.561,311.9561,311.4721,311.8277,8219.0
2024-10-09 11:50:00,315.69,315.9,315.35,315.53,4429.0,311.8277,312.0351,311.4919,311.6697,4429.0
2024-10-09 11:55:00,315.8,315.88,315.56,315.88,3511.0,311.9364,312.0154,311.6993,312.0154,3511.0
2024-10-09 12:00:00,315.77,315.87,314.98,315.32,13521.0,311.9067,312.0055,311.1264,311.4622,13521.0
2024-10-09 12:05:00,315.32,315.85,315.2,315.44,7784.0,311.4622,311.9858,311.3437,311.5808,7784.0
2024-10-09 12:10:00,315.62,315.99,315.53,315.99,5001.0,311.7586,312.124,311.6697,312.124,5001.0
2024-10-09 12:15:00,315.88,316.04,315.74,315.95,6171.0,312.0154,312.1734,311.8771,312.0845,6171.0
2024-10-09 12:20:00,315.97,316.0,315.88,315.99,3430.0,312.1043,312.1339,312.0154,312.124,3430.0
2024-10-09 12:25:00,315.79,316.01,315.27,315.4,11412.0,311.9265,312.1438,311.4128,311.5413,11412.0
2024-10-09 12:30:00,315.36,315.36,314.72,314.87,7012.0,311.5017,311.5017,310.8696,311.0177,7012.0
2024-10-09 12:35:00,315.06,315.11,314.78,314.78,2824.0,311.2054,311.2548,310.9288,310.9288,2824.0
2024-10-09 12:40:00,314.93,315.13,314.76,314.98,3290.0,311.077,311.2746,310.9091,311.1264,3290.0
2024-10-09 12:45:00,315.14,315.15,314.8,315.1,2277.0,311.2844,311.2943,310.9486,311.2449,2277.0
2024-10-09 12:50:00,315.13,315.23,314.68,314.71,8409.0,311.2746,311.3733,310.8301,310.8597,8409.0
2024-10-09 12:55:00,314.74,315.0,314.65,314.94,5000.0,310.8893,311.1462,310.8004,311.0869,5000.0
2024-10-09 13:00:00,315.0,315.04,314.82,315.01,3519.0,311.1462,311.1857,310.9684,311.156,3519.0
2024-10-09 13:05:00,314.92,315.12,314.82,315.0,14299.0,311.0671,311.2647,310.9684,311.1462,14299.0
2024-10-09 13:10:00,315.01,315.75,315.01,315.68,6371.0,311.156,311.887,311.156,311.8178,6371.0
2024-10-09 13:15:00,315.75,316.11,315.75,316.07,4711.0,311.887,312.2426,311.887,312.2031,4711.0
2024-10-09 13:20:00,316.24,316.34,315.71,315.9,7941.0,312.371,312.4698,311.8475,312.0351,7941.0
2024-10-09 13:25:00,316.06,316.06,315.74,315.96,4210.0,312.1932,312.1932,311.8771,312.0944,4210.0
2024-10-09 13:30:00,315.84,315.98,315.78,315.9,8401.0,311.9759,312.1142,311.9166,312.0351,8401.0
2024-10-09 13:35:00,315.9,316.15,315.9,316.15,3495.0,312.0351,312.2821,312.0351,312.2821,3495.0
2024-10-09 13:40:00,316.27,316.46,316.06,316.06,6227.0,312.4006,312.5883,312.1932,312.1932,6227.0
2024-10-09 13:45:00,316.27,316.27,316.01,316.25,4758.0,312.4006,312.4006,312.1438,312.3809,4758.0
2024-10-09 13:50:00,316.32,316.4,315.84,316.1,5199.0,312.45,312.529,311.9759,312.2327,5199.0
2024-10-09 13:55:00,316.18,316.46,316.18,316.18,5392.0,312.3117,312.5883,312.3117,312.3117,5392.0
2024-10-09 14:00:00,316.16,316.37,315.92,316.03,5948.0,312.292,312.4994,312.0549,312.1636,5948.0
2024-10-09 14:05:00,316.06,316.48,316.0,316.31,5039.0,312.1932,312.608,312.1339,312.4401,5039.0
2024-10-09 14:10:00,316.31,316.34,315.98,316.18,4507.0,312.4401,312.4698,312.1142,312.3117,4507.0
2024-10-09 14:15:00,316.16,316.29,315.93,316.02,5297.0,312.292,312.4204,312.0648,312.1537,5297.0
2024-10-09 14:20:00,316.03,316.22,315.47,316.22,29544.0,312.1636,312.3512,311.6104,312.3512,29544.0
2024-10-09 14:25:00,316.15,316.37,316.14,316.36,2642.0,312.2821,312.4994,312.2722,312.4895,2642.0
2024-10-09 14:30:00,316.37,316.59,316.23,316.31,19507.0,312.4994,312.7167,312.3611,312.4401,19507.0
2024-10-09 14:35:00,316.31,316.55,316.29,316.55,11098.0,312.4401,312.6772,312.4204,312.6772,11098.0
2024-10-09 14:40:00,316.57,316.8,316.37,316.74,4545.0,312.6969,312.9241,312.4994,312.8649,4545.0
2024-10-09 14:45:00,316.91,316.91,316.58,316.78,12402.0,313.0328,313.0328,312.7068,312.9044,12402.0
2024-10-09 14:50:00,316.8,316.8,316.48,316.71,7885.0,312.9241,312.9241,312.608,312.8352,7885.0
2024-10-09 14:55:00,316.71,317.0,316.7,317.0,7097.0,312.8352,313.1217,312.8254,313.1217,7097.0
2024-10-09 15:00:00,317.08,317.13,316.85,317.06,11996.0,313.2007,313.2501,312.9735,313.1809,11996.0
2024-10-09 15:05:00,317.15,317.39,317.13,317.25,5234.0,313.2698,313.5069,313.2501,313.3686,5234.0
2024-10-09 15:10:00,317.13,317.39,317.03,317.34,5764.0,313.2501,313.5069,313.1513,313.4575,5764.0
2024-10-09 15:15:00,317.34,317.82,317.33,317.82,5263.0,313.4575,313.9317,313.4476,313.9317,5263.0
2024-10-09 15:20:00,317.88,318.28,317.85,317.9,19455.0,313.9909,314.386,313.9613,314.0107,19455.0
2024-10-09 15:25:00,317.95,318.07,317.77,318.06,21408.0,314.0601,314.1786,313.8823,314.1687,21408.0
2024-10-09 15:30:00,317.99,318.09,317.49,318.02,30663.0,314.0996,314.1983,313.6057,314.1292,30663.0
2024-10-09 15:35:00,318.05,318.32,317.87,317.95,17052.0,314.1588,314.4255,313.981,314.0601,17052.0
2024-10-09 15:40:00,317.88,318.19,317.8,318.08,23098.0,313.9909,314.2971,313.9119,314.1885,23098.0
2024-10-09 15:45:00,318.16,318.16,315.97,316.74,204883.0,314.2675,314.2675,312.1043,312.8649,204883.0
2024-10-09 15:50:00,316.87,316.87,313.39,313.87,181147.0,312.9933,312.9933,309.5558,310.03,181147.0
2024-10-09 15:55:00,313.94,314.33,312.86,314.09,330574.0,310.0991,310.4843,309.0323,310.2473,330574.0
2024-10-10 09:30:00,313.98,315.05,313.18,315.05,14237.0,310.1386,311.1955,309.3484,311.1955,14237.0
2024-10-10 09:35:00,314.0,318.9,314.0,318.08,41080.0,310.1584,314.9984,310.1584,314.1885,41080.0
2024-10-10 09:40:00,318.65,321.12,316.92,321.06,95632.0,314.7515,317.1913,313.0427,317.132,95632.0
2024-10-10 09:45:00,320.29,322.83,318.79,320.09,210910.0,316.3714,318.8804,314.8898,316.1739,210910.0
2024-10-10 09:50:00,320.35,323.87,320.35,321.63,60278.0,316.4307,319.9076,316.4307,317.695,60278.0
2024-10-10 09:55:00,321.7,322.68,321.56,321.9,47300.0,317.7642,318.7322,317.6259,317.9617,47300.0
2024-10-10 10:00:00,322.14,322.61,320.14,320.56,43690.0,318.1988,318.663,316.2233,316.6381,43690.0
2024-10-10 10:05:00,320.38,321.0,319.67,320.34,35680.0,316.4603,317.0727,315.759,316.4208,35680.0
2024-10-10 10:10:00,320.38,320.77,319.67,319.67,28012.0,316.4603,316.8456,315.759,315.759,28012.0
2024-10-10 10:15:00,319.57,320.06,319.43,319.89,8914.0,315.6602,316.1442,315.522,315.9763,8914.0
2024-10-10 10:20:00,320.0,320.97,319.7,320.32,19359.0,316.085,317.0431,315.7887,316.4011,19359.0
2024-10-10 10:25:00,320.58,321.0,320.28,320.65,50573.0,316.6579,317.0727,316.3616,316.727,50573.0
2024-10-10 10:30:00,320.58,320.69,319.7,320.15,13233.0,316.6579,316.7665,315.7887,316.2331,13233.0
2024-10-10 10:35:00,320.07,320.16,318.19,318.49,26386.0,316.1541,316.243,314.2971,314.5935,26386.0
2024-10-10 10:40:00,318.36,318.59,317.28,317.75,36320.0,314.465,314.6922,313.3983,313.8625,36320.0
2024-10-10 10:45:00,317.64,318.43,317.13,318.2,5606.0,313.7539,314.5342,313.2501,314.307,5606.0
2024-10-10 10:50:00,318.05,318.32,316.58,316.58,12692.0,314.1588,314.4255,312.7068,312.7068,12692.0
2024-10-10 10:55:00,316.97,317.33,316.43,316.53,6348.0,313.0921,313.4476,312.5587,312.6574,6348.0
2024-10-10 11:00:00,316.71,317.06,316.32,316.72,15105.0,312.8352,313.1809,312.45,312.8451,15105.0
2024-10-10 11:05:00,316.72,318.07,316.72,317.17,16605.0,312.8451,314.1786,312.8451,313.2896,16605.0
2024-10-10 11:10:00,316.9,316.9,316.12,316.54,5179.0,313.0229,313.0229,312.2524,312.6673,5179.0
2024-10-10 11:15:00,316.27,317.21,316.27,316.94,11899.0,312.4006,313.3291,312.4006,313.0624,11899.0
2024-10-10 11:20:00,316.94,317.17,316.86,317.02,3287.0,313.0624,313.2896,312.9834,313.1414,3287.0
2024-10-10 11:25:00,317.03,317.12,316.34,316.41,24854.0,313.1513,313.2402,312.4698,312.5389,24854.0
2024-10-10 11:30:00,316.41,316.41,315.52,315.52,2240.0,312.5389,312.5389,311.6598,311.6598,2240.0
2024-10-10 11:35:00,315.52,316.0,315.52,316.0,3942.0,311.6598,312.1339,311.6598,312.1339,3942.0
2024-10-10 11:40:00,315.93,316.07,315.66,315.94,8084.0,312.0648,312.2031,311.7981,312.0747,8084.0
2024-10-10 11:45:00,315.94,315.94,315.55,315.74,3767.0,312.0747,312.0747,311.6894,311.8771,3767.0
2024-10-10 11:50:00,315.55,315.61,315.32,315.54,5203.0,311.6894,311.7487,311.4622,311.6795,5203.0
2024-10-10 11:55:00,315.42,316.2,315.38,315.88,11968.0,311.561,312.3315,311.5215,312.0154,11968.0
2024-10-10 12:00:00,316.04,316.04,315.41,315.52,17315.0,312.1734,312.1734,311.5511,311.6598,17315.0
2024-10-10 12:05:00,315.5,316.49,315.5,316.39,13205.0,311.64,312.6179,311.64,312.5191,13205.0
2024-10-10 12:10:00,316.26,316.67,316.14,316.15,7177.0,312.3907,312.7957,312.2722,312.2821,7177.0
2024-10-10 12:15:00,316.36,316.36,316.0,316.23,2600.0,312.4895,312.4895,312.1339,312.3611,2600.0
2024-10-10 12:20:00,316.24,316.24,315.99,315.99,4662.0,312.371,312.371,312.124,312.124,4662.0
2024-10-10 12:25:00,315.94,316.09,315.75,315.97,2930.0,312.0747,312.2228,311.887,312.1043,2930.0
2024-10-10 12:30:00,315.91,316.09,315.44,315.62,20767.0,312.045,312.2228,311.5808,311.7586,20767.0
2024-10-10 12:35:00,315.46,315.79,315.25,315.52,6799.0,311.6005,311.9265,311.3931,311.6598,6799.0
2024-10-10 12:40:00,315.62,315.72,315.15,315.32,14267.0,311.7586,311.8573,311.2943,311.4622,14267.0
2024-10-10 12:45:00,315.32,315.63,315.2,315.61,7467.0,311.4622,311.7684,311.3437,311.7487,7467.0
2024-10-10 12:50:00,315.68,316.24,315.61,315.93,5519.0,311.8178,312.371,311.7487,312.0648,5519.0
2024-10-10 12:55:00,316.07,316.14,315.88,315.88,7932.0,312.2031,312.2722,312.0154,312.0154,7932.0
2024-10-10 13:00:00,315.89,316.04,315.71,315.71,4030.0,312.0253,312.1734,311.8475,311.8475,4030.0
2024-10-10 13:05:00,315.75,316.56,315.62,316.5,12126.0,311.887,312.6871,311.7586,312.6278,12126.0
2024-10-10 13:10:00,316.5,316.53,315.66,315.69,3260.0,312.6278,312.6574,311.7981,311.8277,3260.0
2024-10-10 13:15:00,315.75,316.12,315.55,315.75,11710.0,311.887,312.2524,311.6894,311.887,11710.0
2024-10-10 13:20:00,315.59,315.96,315.25,315.31,16136.0,311.7289,312.0944,311.3931,311.4524,16136.0
2024-10-10 13:25:00,315.25,315.33,314.61,314.99,18838.0,311.3931,311.4721,310.7609,311.1363,18838.0
2024-10-10 13:30:00,315.32,315.66,315.19,315.28,13148.0,311.4622,311.7981,311.3338,311.4227,13148.0
2024-10-10 13:35:00,315.22,315.46,314.51,314.52,8088.0,311.3635,311.6005,310.6621,310.672,8088.0
2024-10-10 13:40:00,314.52,314.8,314.17,314.17,12522.0,310.672,310.9486,310.3263,310.3263,12522.0
2024-10-10 13:45:00,314.15,314.52,314.0,314.24,4938.0,310.3066,310.672,310.1584,310.3955,4938.0
2024-10-10 13:50:00,314.24,314.54,314.24,314.54,13611.0,310.3955,310.6918,310.3955,310.6918,13611.0
2024-10-10 13:55:00,314.4,314.62,314.3,314.45,7547.0,310.5535,310.7708,310.4547,310.6029,7547.0
2024-10-10 14:00:00,314.45,314.61,313.73,313.73,23327.0,310.6029,310.7609,309.8917,309.8917,23327.0
2024-10-10 14:05:00,313.81,314.0,313.41,313.92,10022.0,309.9707,310.1584,309.5756,310.0794,10022.0
2024-10-10 14:10:00,313.63,313.76,313.31,313.47,6104.0,309.7929,309.9213,309.4768,309.6349,6104.0
2024-10-10 14:15:00,313.5,313.67,313.32,313.36,6975.0,309.6645,309.8324,309.4867,309.5262,6975.0
2024-10-10 14:20:00,313.36,313.77,313.31,313.74,5401.0,309.5262,309.9312,309.4768,309.9016,5401.0
2024-10-10 14:25:00,313.71,314.0,313.67,313.68,4132.0,309.8719,310.1584,309.8324,309.8423,4132.0
2024-10-10 14:30:00,313.67,314.0,313.45,313.88,3476.0,309.8324,310.1584,309.6151,310.0399,3476.0
2024-10-10 14:35:00,313.88,314.1,313.78,314.02,6920.0,310.0399,310.2572,309.9411,310.1781,6920.0
2024-10-10 14:40:00,314.02,314.11,313.6,314.0,8477.0,310.1781,310.267,309.7633,310.1584,8477.0
2024-10-10 14:45:00,313.99,314.14,313.87,314.09,12997.0,310.1485,310.2967,310.03,310.2473,12997.0
2024-10-10 14:50:00,314.04,314.09,313.91,314.0,8576.0,310.1979,310.2473,310.0695,310.1584,8576.0
2024-10-10 14:55:00,314.02,314.14,313.83,313.98,5300.0,310.1781,310.2967,309.9905,310.1386,5300.0
2024-10-10 15:00:00,313.98,314.05,313.96,313.97,3853.0,310.1386,310.2078,310.1189,310.1288,3853.0
2024-10-10 15:05:00,314.04,314.07,313.9,314.07,5166.0,310.1979,310.2275,310.0596,310.2275,5166.0
2024-10-10 15:10:00,314.03,314.07,313.91,314.02,6567.0,310.188,310.2275,310.0695,310.1781,6567.0
2024-10-10 15:15:00,313.96,314.05,313.77,313.97,6877.0,310.1189,310.2078,309.9312,310.1288,6877.0
2024-10-10 15:20:00,314.01,314.11,313.94,313.97,12756.0,310.1683,310.267,310.0991,310.1288,12756.0
2024-10-10 15:25:00,314.07,314.07,313.28,313.52,7792.0,310.2275,310.2275,309.4472,309.6843,7792.0
2024-10-10 15:30:00,313.61,313.89,313.52,313.63,6826.0,309.7732,310.0497,309.6843,309.7929,6826.0
2024-10-10 15:35:00,313.63,313.9,313.42,313.79,7711.0,309.7929,310.0596,309.5855,309.951,7711.0
2024-10-10 15:40:00,313.82,314.04,313.65,314.0,13880.0,309.9806,310.1979,309.8127,310.1584,13880.0
2024-10-10 15:45:00,314.0,314.02,313.84,313.97,11150.0,310.1584,310.1781,310.0003,310.1288,11150.0
2024-10-10 15:50:00,313.98,314.29,313.81,314.23,42074.0,310.1386,310.4448,309.9707,310.3856,42074.0
2024-10-10 15:55:00,314.23,315.03,314.17,314.67,76630.0,310.3856,311.1758,310.3263,310.8202,76630.0
2024-10-11 09:30:00,315.75,317.98,315.75,317.14,12124.0,311.887,314.0897,311.887,313.26,12124.0
2024-10-11 09:35:00,317.14,317.14,315.5,316.68,4222.0,313.26,313.26,311.64,312.8056,4222.0
2024-10-11 09:40:00,317.0,317.0,315.57,316.41,4340.0,313.1217,313.1217,311.7092,312.5389,4340.0
2024-10-11 09:45:00,315.78,317.32,315.49,317.14,10964.0,311.9166,313.4378,311.6302,313.26,10964.0
2024-10-11 09:50:00,316.75,317.55,316.73,317.19,4100.0,312.8747,313.665,312.855,313.3094,4100.0
2024-10-11 09:55:00,317.09,317.66,317.08,317.13,5682.0,313.2106,313.7736,313.2007,313.2501,5682.0
2024-10-11 10:00:00,317.16,317.53,316.84,317.43,3309.0,313.2797,313.6452,312.9636,313.5464,3309.0
2024-10-11 10:05:00,317.08,317.62,316.97,317.25,3057.0,313.2007,313.7341,313.0921,313.3686,3057.0
2024-10-11 10:10:00,317.03,317.27,316.89,317.18,2048.0,313.1513,313.3884,313.013,313.2995,2048.0
2024-10-11 10:15:00,317.33,317.34,316.87,317.19,2301.0,313.4476,313.4575,312.9933,313.3094,2301.0
2024-10-11 10:20:00,317.09,317.3,316.87,317.15,2441.0,313.2106,313.418,312.9933,313.2698,2441.0
2024-10-11 10:25:00,317.25,317.63,317.04,317.38,3332.0,313.3686,313.744,313.1612,313.497,3332.0
2024-10-11 10:30:00,317.19,317.19,317.01,317.1,785.0,313.3094,313.3094,313.1316,313.2205,785.0
2024-10-11 10:35:00,317.01,317.08,316.7,316.75,1684.0,313.1316,313.2007,312.8254,312.8747,1684.0
2024-10-11 10:40:00,316.75,317.0,316.59,316.84,4106.0,312.8747,313.1217,312.7167,312.9636,4106.0
2024-10-11 10:45:00,316.85,316.94,316.66,316.92,1535.0,312.9735,313.0624,312.7858,313.0427,1535.0
2024-10-11 10:50:00,317.11,317.15,316.72,316.75,3962.0,313.2303,313.2698,312.8451,312.8747,3962.0
2024-10-11 10:55:00,316.54,316.69,316.32,316.69,3224.0,312.6673,312.8155,312.45,312.8155,3224.0
2024-10-11 11:00:00,316.67,316.76,316.35,316.35,2022.0,312.7957,312.8846,312.4796,312.4796,2022.0
2024-10-11 11:05:00,316.61,316.72,316.56,316.66,3711.0,312.7365,312.8451,312.6871,312.7858,3711.0
2024-10-11 11:10:00,316.71,316.82,316.69,316.81,1700.0,312.8352,312.9439,312.8155,312.934,1700.0
2024-10-11 11:15:00,316.82,316.82,316.53,316.54,2905.0,312.9439,312.9439,312.6574,312.6673,2905.0
2024-10-11 11:20:00,316.51,316.53,315.9,315.9,8155.0,312.6377,312.6574,312.0351,312.0351,8155.0
2024-10-11 11:25:00,316.11,316.36,315.98,315.99,1770.0,312.2426,312.4895,312.1142,312.124,1770.0
2024-10-11 11:30:00,316.0,316.05,315.77,315.97,5577.0,312.1339,312.1833,311.9067,312.1043,5577.0
2024-10-11 11:35:00,316.15,316.24,316.08,316.1,1588.0,312.2821,312.371,312.2129,312.2327,1588.0
2024-10-11 11:40:00,316.2,316.37,316.2,316.36,2416.0,312.3315,312.4994,312.3315,312.4895,2416.0
2024-10-11 11:45:00,316.38,316.53,316.37,316.38,2271.0,312.5093,312.6574,312.4994,312.5093,2271.0
2024-10-11 11:50:00,316.3,316.41,316.29,316.35,2400.0,312.4302,312.5389,312.4204,312.4796,2400.0
2024-10-11 11:55:00,316.42,316.53,316.09,316.23,4626.0,312.5488,312.6574,312.2228,312.3611,4626.0
2024-10-11 12:00:00,316.35,316.42,316.29,316.4,3154.0,312.4796,312.5488,312.4204,312.529,3154.0
2024-10-11 12:05:00,316.5,316.6,316.23,316.29,5454.0,312.6278,312.7266,312.3611,312.4204,5454.0
2024-10-11 12:10:00,316.3,316.3,316.03,316.19,2094.0,312.4302,312.4302,312.1636,312.3216,2094.0
2024-10-11 12:15:00,316.19,316.32,316.1,316.25,4649.0,312.3216,312.45,312.2327,312.3809,4649.0
2024-10-11 12:20:00,316.25,316.35,316.15,316.31,3805.0,312.3809,312.4796,312.2821,312.4401,3805.0
2024-10-11 12:25:00,316.31,316.63,316.22,316.5,4927.0,312.4401,312.7562,312.3512,312.6278,4927.0
2024-10-11 12:30:00,316.41,316.52,316.15,316.3,2915.0,312.5389,312.6476,312.2821,312.4302,2915.0
2024-10-11 12:35:00,316.29,316.36,316.2,316.36,2415.0,312.4204,312.4895,312.3315,312.4895,2415.0
2024-10-11 12:40:00,316.3,316.31,315.75,315.97,4828.0,312.4302,312.4401,311.887,312.1043,4828.0
2024-10-11 12:45:00,315.97,316.14,315.91,316.13,3616.0,312.1043,312.2722,312.045,312.2623,3616.0
2024-10-11 12:50:00,316.13,316.13,316.02,316.02,900.0,312.2623,312.2623,312.1537,312.1537,900.0
2024-10-11 12:55:00,315.97,316.19,315.93,316.1,3972.0,312.1043,312.3216,312.0648,312.2327,3972.0
2024-10-11 13:00:00,316.19,316.33,316.19,316.31,1199.0,312.3216,312.4599,312.3216,312.4401,1199.0
2024-10-11 13:05:00,316.25,316.33,316.14,316.14,1576.0,312.3809,312.4599,312.2722,312.2722,1576.0
2024-10-11 13:10:00,316.18,316.18,315.92,315.92,1400.0,312.3117,312.3117,312.0549,312.0549,1400.0
2024-10-11 13:15:00,316.01,316.01,315.86,315.86,1988.0,312.1438,312.1438,311.9956,311.9956,1988.0
2024-10-11 13:20:00,315.86,315.99,315.82,315.82,3633.0,311.9956,312.124,311.9561,311.9561,3633.0
2024-10-11 13:25:00,315.74,315.77,315.66,315.66,1698.0,311.8771,311.9067,311.7981,311.7981,1698.0
2024-10-11 13:30:00,315.72,315.92,315.71,315.9,3731.0,311.8573,312.0549,311.8475,312.0351,3731.0
2024-10-11 13:35:00,315.9,315.9,315.8,315.85,2317.0,312.0351,312.0351,311.9364,311.9858,2317.0
2024-10-11 13:40:00,315.86,315.86,315.74,315.82,3620.0,311.9956,311.9956,311.8771,311.9561,3620.0
2024-10-11 13:45:00,315.85,316.45,315.77,316.18,13284.0,311.9858,312.5784,311.9067,312.3117,13284.0
2024-10-11 13:50:00,316.06,316.24,315.97,315.97,1774.0,312.1932,312.371,312.1043,312.1043,1774.0
2024-10-11 13:55:00,316.1,316.4,315.98,316.38,4365.0,312.2327,312.529,312.1142,312.5093,4365.0
2024-10-11 14:00:00,316.39,316.71,316.36,316.68,6186.0,312.5191,312.8352,312.4895,312.8056,6186.0
2024-10-11 14:05:00,316.65,316.68,316.55,316.65,1553.0,312.776,312.8056,312.6772,312.776,1553.0
2024-10-11 14:10:00,316.65,316.65,316.33,316.4,1594.0,312.776,312.776,312.4599,312.529,1594.0
2024-10-11 14:15:00,316.4,316.44,316.26,316.44,800.0,312.529,312.5685,312.3907,312.5685,800.0
2024-10-11 14:20:00,316.34,316.5,316.22,316.46,1532.0,312.4698,312.6278,312.3512,312.5883,1532.0
2024-10-11 14:25:00,316.24,316.43,316.16,316.22,1575.0,312.371,312.5587,312.292,312.3512,1575.0
2024-10-11 14:30:00,316.22,316.48,316.22,316.39,2712.0,312.3512,312.608,312.3512,312.5191,2712.0
2024-10-11 14:35:00,316.39,316.4,316.23,316.31,1695.0,312.5191,312.529,312.3611,312.4401,1695.0
2024-10-11 14:40:00,316.31,316.31,315.99,316.07,2746.0,312.4401,312.4401,312.124,312.2031,2746.0
2024-10-11 14:45:00,316.07,316.27,316.07,316.24,4479.0,312.2031,312.4006,312.2031,312.371,4479.0
2024-10-11 14:50:00,316.15,316.15,315.74,315.79,1471.0,312.2821,312.2821,311.8771,311.9265,1471.0
2024-10-11 14:55:00,315.83,316.1,315.83,316.09,4079.0,311.966,312.2327,311.966,312.2228,4079.0
2024-10-11 15:00:00,316.06,316.31,316.06,316.22,2235.0,312.1932,312.4401,312.1932,312.3512,2235.0
2024-10-11 15:05:00,316.24,316.39,315.94,316.24,5825.0,312.371,312.5191,312.0747,312.371,5825.0
2024-10-11 15:10:00,316.24,316.24,316.15,316.24,413.0,312.371,312.371,312.2821,312.371,413.0
2024-10-11 15:15:00,316.24,316.45,316.24,316.31,4037.0,312.371,312.5784,312.371,312.4401,4037.0
2024-10-11 15:20:00,316.54,316.62,316.32,316.52,3481.0,312.6673,312.7463,312.45,312.6476,3481.0
2024-10-11 15:25:00,316.52,316.61,316.4,316.41,4046.0,312.6476,312.7365,312.529,312.5389,4046.0
2024-10-11 15:30:00,316.39,316.68,316.29,316.47,4929.0,312.5191,312.8056,312.4204,312.5982,4929.0
2024-10-11 15:35:00,316.47,316.59,316.38,316.49,1107.0,312.5982,312.7167,312.5093,312.6179,1107.0
2024-10-11 15:40:00,316.49,316.78,316.48,316.69,7759.0,312.6179,312.9044,312.608,312.8155,7759.0
2024-10-11 15:45:00,316.68,316.82,316.38,316.38,6816.0,312.8056,312.9439,312.5093,312.5093,6816.0
2024-10-11 15:50:00,316.44,316.77,316.25,316.76,10374.0,312.5685,312.8945,312.3809,312.8846,10374.0
2024-10-11 15:55:00,316.69,316.93,316.47,316.83,44541.0,312.8155,313.0525,312.5982,312.9538,44541.0
2024-10-14 09:30:00,316.88,317.7,316.26,317.41,10673.0,313.0032,313.8131,312.3907,313.5267,10673.0
2024-10-14 09:35:00,316.93,317.11,316.32,316.35,2230.0,313.0525,313.2303,312.45,312.4796,2230.0
2024-10-14 09:40:00,316.74,316.74,316.34,316.34,457.0,312.8649,312.8649,312.4698,312.4698,457.0
2024-10-14 09:45:00,316.44,316.63,316.11,316.63,2666.0,312.5685,312.7562,312.2426,312.7562,2666.0
2024-10-14 09:50:00,316.94,316.94,316.4,316.53,1243.0,313.0624,313.0624,312.529,312.6574,1243.0
2024-10-14 09:55:00,316.87,317.01,316.59,316.59,1110.0,312.9933,313.1316,312.7167,312.7167,1110.0
2024-10-14 10:00:00,316.65,316.73,316.33,316.42,3915.0,312.776,312.855,312.4599,312.5488,3915.0
2024-10-14 10:05:00,316.43,316.98,316.23,316.61,1238.0,312.5587,313.1019,312.3611,312.7365,1238.0
2024-10-14 10:10:00,316.75,317.0,316.74,317.0,2055.0,312.8747,313.1217,312.8649,313.1217,2055.0
2024-10-14 10:15:00,317.01,317.03,316.46,316.46,4772.0,313.1316,313.1513,312.5883,312.5883,4772.0
2024-10-14 10:20:00,316.39,316.4,316.1,316.17,1800.0,312.5191,312.529,312.2327,312.3018,1800.0
2024-10-14 10:25:00,316.21,316.35,316.01,316.19,2600.0,312.3413,312.4796,312.1438,312.3216,2600.0
2024-10-14 10:30:00,316.25,316.57,316.07,316.57,3307.0,312.3809,312.6969,312.2031,312.6969,3307.0
2024-10-14 10:35:00,316.78,316.78,316.77,316.78,100.0,312.9044,312.9044,312.8945,312.9044,100.0
2024-10-14 10:40:00,316.88,317.44,316.85,317.44,2827.0,313.0032,313.5563,312.9735,313.5563,2827.0
2024-10-14 10:45:00,317.56,317.65,317.35,317.35,2537.0,313.6748,313.7637,313.4674,313.4674,2537.0
2024-10-14 10:50:00,317.37,317.51,317.24,317.41,3544.0,313.4872,313.6254,313.3587,313.5267,3544.0
2024-10-14 10:55:00,317.56,318.15,317.45,317.93,10789.0,313.6748,314.2576,313.5662,314.0403,10789.0
2024-10-14 11:00:00,317.94,317.99,317.35,317.35,2264.0,314.0502,314.0996,313.4674,313.4674,2264.0
2024-10-14 11:05:00,316.98,317.65,316.98,317.6,3659.0,313.1019,313.7637,313.1019,313.7143,3659.0
2024-10-14 11:10:00,317.65,317.9,317.58,317.69,2570.0,313.7637,314.0107,313.6946,313.8032,2570.0
2024-10-14 11:15:00,317.7,318.36,317.43,318.35,12583.0,313.8131,314.465,313.5464,314.4552,12583.0
2024-10-14 11:20:00,318.47,318.48,318.03,318.05,2700.0,314.5737,314.5836,314.1391,314.1588,2700.0
2024-10-14 11:25:00,318.2,318.48,318.08,318.38,3282.0,314.307,314.5836,314.1885,314.4848,3282.0
2024-10-14 11:30:00,318.33,318.63,318.08,318.63,18616.0,314.4354,314.7317,314.1885,314.7317,18616.0
2024-10-14 11:35:00,318.48,318.51,318.37,318.37,3203.0,314.5836,314.6132,314.4749,314.4749,3203.0
2024-10-14 11:40:00,318.21,318.29,318.02,318.14,2295.0,314.3169,314.3959,314.1292,314.2477,2295.0
2024-10-14 11:45:00,318.09,318.3,318.05,318.09,1898.0,314.1983,314.4058,314.1588,314.1983,1898.0
2024-10-14 11:50:00,318.18,318.36,318.17,318.34,900.0,314.2872,314.465,314.2774,314.4453,900.0
2024-10-14 11:55:00,318.28,318.44,318.23,318.44,645.0,314.386,314.5441,314.3366,314.5441,645.0
2024-10-14 12:00:00,318.35,318.7,318.31,318.32,3902.0,314.4552,314.8009,314.4157,314.4255,3902.0
2024-10-14 12:05:00,318.67,318.67,318.01,318.15,1973.0,314.7713,314.7713,314.1193,314.2576,1973.0
2024-10-14 12:10:00,318.17,318.6,318.16,318.54,14312.0,314.2774,314.7021,314.2675,314.6428,14312.0
2024-10-14 12:15:00,318.34,318.97,318.33,318.97,23880.0,314.4453,315.0676,314.4354,315.0676,23880.0
2024-10-14 12:20:00,318.82,318.98,318.67,318.83,2747.0,314.9194,315.0775,314.7713,314.9293,2747.0
2024-10-14 12:25:00,318.74,318.95,318.69,318.88,3712.0,314.8404,315.0478,314.791,314.9787,3712.0
2024-10-14 12:30:00,318.89,318.92,318.67,318.73,2977.0,314.9886,315.0182,314.7713,314.8305,2977.0
2024-10-14 12:35:00,318.73,318.73,318.34,318.47,4888.0,314.8305,314.8305,314.4453,314.5737,4888.0
2024-10-14 12:40:00,318.46,318.94,318.29,318.94,10199.0,314.5638,315.0379,314.3959,315.0379,10199.0
2024-10-14 12:45:00,318.82,319.03,318.82,318.94,7572.0,314.9194,315.1268,314.9194,315.0379,7572.0
2024-10-14 12:50:00,319.07,319.38,319.07,319.32,4777.0,315.1664,315.4726,315.1664,315.4133,4777.0
2024-10-14 12:55:00,319.32,319.32,318.99,318.99,1618.0,315.4133,315.4133,315.0873,315.0873,1618.0
2024-10-14 13:00:00,318.96,319.26,318.95,319.19,2236.0,315.0577,315.354,315.0478,315.2849,2236.0
2024-10-14 13:05:00,319.05,319.07,318.96,319.07,2175.0,315.1466,315.1664,315.0577,315.1664,2175.0
2024-10-14 13:10:00,318.97,318.97,318.73,318.74,1732.0,315.0676,315.0676,314.8305,314.8404,1732.0
2024-10-14 13:15:00,318.65,319.12,318.65,318.97,2458.0,314.7515,315.2157,314.7515,315.0676,2458.0
2024-10-14 13:20:00,319.13,319.35,319.13,319.35,2000.0,315.2256,315.4429,315.2256,315.4429,2000.0
2024-10-14 13:25:00,319.32,319.48,319.26,319.43,2777.0,315.4133,315.5713,315.354,315.522,2777.0
2024-10-14 13:30:00,319.46,319.5,319.18,319.18,2838.0,315.5516,315.5911,315.275,315.275,2838.0
2024-10-14 13:35:00,319.02,319.17,319.02,319.15,1631.0,315.117,315.2651,315.117,315.2454,1631.0
2024-10-14 13:40:00,319.16,319.8,319.12,319.8,8141.0,315.2553,315.8874,315.2157,315.8874,8141.0
2024-10-14 13:45:00,319.66,319.95,319.66,319.95,2162.0,315.7491,316.0356,315.7491,316.0356,2162.0
2024-10-14 13:50:00,319.77,319.8,319.49,319.69,4389.0,315.8578,315.8874,315.5812,315.7788,4389.0
2024-10-14 13:55:00,319.57,319.7,319.29,319.42,3142.0,315.6602,315.7887,315.3837,315.5121,3142.0
2024-10-14 14:00:00,319.43,319.66,319.29,319.47,2834.0,315.522,315.7491,315.3837,315.5615,2834.0
2024-10-14 14:05:00,319.47,319.59,319.18,319.23,8225.0,315.5615,315.68,315.275,315.3244,8225.0
2024-10-14 14:10:00,319.23,319.52,319.22,319.41,4624.0,315.3244,315.6109,315.3145,315.5022,4624.0
2024-10-14 14:15:00,319.42,319.69,319.39,319.39,3407.0,315.5121,315.7788,315.4824,315.4824,3407.0
2024-10-14 14:20:00,319.45,319.54,319.11,319.54,15332.0,315.5417,315.6306,315.2059,315.6306,15332.0
2024-10-14 14:25:00,319.4,319.4,319.13,319.14,3910.0,315.4923,315.4923,315.2256,315.2355,3910.0
2024-10-14 14:30:00,319.2,319.38,319.2,319.38,2773.0,315.2948,315.4726,315.2948,315.4726,2773.0
2024-10-14 14:35:00,319.36,319.54,319.23,319.23,1934.0,315.4528,315.6306,315.3244,315.3244,1934.0
2024-10-14 14:40:00,319.36,319.57,319.27,319.36,4089.0,315.4528,315.6602,315.3639,315.4528,4089.0
2024-10-14 14:45:00,319.54,319.54,319.3,319.31,4131.0,315.6306,315.6306,315.3935,315.4034,4131.0
2024-10-14 14:50:00,319.32,319.57,319.18,319.44,9312.0,315.4133,315.6602,315.275,315.5318,9312.0
2024-10-14 14:55:00,319.44,319.54,319.28,319.35,7199.0,315.5318,315.6306,315.3738,315.4429,7199.0
2024-10-14 15:00:00,319.36,319.55,319.3,319.3,3700.0,315.4528,315.6405,315.3935,315.3935,3700.0
2024-10-14 15:05:00,319.31,319.39,319.23,319.3,8413.0,315.4034,315.4824,315.3244,315.3935,8413.0
2024-10-14 15:10:00,319.3,319.43,319.17,319.17,9099.0,315.3935,315.522,315.2651,315.2651,9099.0
2024-10-14 15:15:00,319.21,319.21,318.0,318.0,19929.0,315.3046,315.3046,314.1094,314.1094,19929.0
2024-10-14 15:20:00,317.95,319.8,317.95,319.65,28159.0,314.0601,315.8874,314.0601,315.7393,28159.0
2024-10-14 15:25:00,319.65,319.94,319.55,319.84,12228.0,315.7393,316.0257,315.6405,315.9269,12228.0
2024-10-14 15:30:00,319.84,319.89,319.0,319.1,5316.0,315.9269,315.9763,315.0972,315.196,5316.0
2024-10-14 15:35:00,319.13,319.35,318.94,319.0,8626.0,315.2256,315.4429,315.0379,315.0972,8626.0
2024-10-14 15:40:00,319.0,319.52,318.95,319.34,15385.0,315.0972,315.6109,315.0478,315.4331,15385.0
2024-10-14 15:45:00,319.31,319.86,319.08,319.79,12569.0,315.4034,315.9467,315.1762,315.8775,12569.0
2024-10-14 15:50:00,319.93,320.31,319.77,320.25,32152.0,316.0158,316.3912,315.8578,316.3319,32152.0
2024-10-14 15:55:00,320.25,320.61,320.19,320.4,89404.0,316.3319,316.6875,316.2727,316.4801,89404.0
2024-10-15 09:30:00,321.42,324.52,321.16,321.92,49584.0,317.4876,320.5497,317.2308,317.9815,49584.0
2024-10-15 09:35:00,321.92,322.26,320.87,321.29,14706.0,317.9815,318.3173,316.9443,317.3592,14706.0
2024-10-15 09:40:00,321.07,321.07,320.5,320.5,2190.0,317.1419,317.1419,316.5789,316.5789,2190.0
2024-10-15 09:45:00,320.69,320.84,320.49,320.54,2599.0,316.7665,316.9147,316.569,316.6184,2599.0
2024-10-15 09:50:00,320.53,320.92,320.08,320.92,5799.0,316.6085,316.9937,316.164,316.9937,5799.0
2024-10-15 09:55:00,320.59,321.23,320.43,320.6,8195.0,316.6678,317.2999,316.5097,316.6776,8195.0
2024-10-15 10:00:00,320.8,320.85,320.3,320.31,1791.0,316.8752,316.9246,316.3813,316.3912,1791.0
2024-10-15 10:05:00,320.5,320.75,320.49,320.67,1008.0,316.5789,316.8258,316.569,316.7468,1008.0
2024-10-15 10:10:00,320.91,321.55,320.82,321.14,9233.0,316.9838,317.616,316.8949,317.211,9233.0
2024-10-15 10:15:00,321.2,322.02,321.2,322.0,2800.0,317.2703,318.0803,317.2703,318.0605,2800.0
2024-10-15 10:20:00,322.2,322.46,321.73,321.73,4695.0,318.2581,318.5149,317.7938,317.7938,4695.0
2024-10-15 10:25:00,321.87,322.11,321.26,321.43,12689.0,317.9321,318.1692,317.3296,317.4975,12689.0
2024-10-15 10:30:00,321.58,322.28,321.4,321.72,7792.0,317.6456,318.3371,317.4679,317.7839,7792.0
2024-10-15 10:35:00,321.68,322.6,321.68,322.44,7739.0,317.7444,318.6532,317.7444,318.4951,7739.0
2024-10-15 10:40:00,322.72,323.0,322.41,322.6,5677.0,318.7717,319.0483,318.4655,318.6532,5677.0
2024-10-15 10:45:00,322.41,322.44,322.37,322.37,704.0,318.4655,318.4951,318.426,318.426,704.0
2024-10-15 10:50:00,322.38,322.87,322.05,322.87,1362.0,318.4359,318.9199,318.1099,318.9199,1362.0
2024-10-15 10:55:00,322.68,322.98,322.44,322.65,2102.0,318.7322,319.0285,318.4951,318.7026,2102.0
2024-10-15 11:00:00,322.79,323.07,322.75,322.98,6348.0,318.8408,319.1174,318.8013,319.0285,6348.0
2024-10-15 11:05:00,322.93,322.93,322.47,322.81,1975.0,318.9791,318.9791,318.5248,318.8606,1975.0
2024-10-15 11:10:00,322.84,322.86,321.97,322.0,3055.0,318.8902,318.91,318.0309,318.0605,3055.0
2024-10-15 11:15:00,321.7,322.06,321.66,322.06,3080.0,317.7642,318.1198,317.7247,318.1198,3080.0
2024-10-15 11:20:00,321.95,322.44,321.95,322.32,4885.0,318.0111,318.4951,318.0111,318.3766,4885.0
2024-10-15 11:25:00,322.31,323.0,322.1,322.99,12964.0,318.3667,319.0483,318.1593,319.0384,12964.0
2024-10-15 11:30:00,322.82,323.21,322.75,322.75,2290.0,318.8705,319.2557,318.8013,318.8013,2290.0
2024-10-15 11:35:00,322.86,323.88,322.66,323.85,10401.0,318.91,319.9175,318.7124,319.8879,10401.0
2024-10-15 11:40:00,323.52,323.74,323.28,323.69,5312.0,319.5619,319.7792,319.3249,319.7298,5312.0
2024-10-15 11:45:00,323.69,323.88,323.52,323.88,2441.0,319.7298,319.9175,319.5619,319.9175,2441.0
2024-10-15 11:50:00,323.75,323.93,323.6,323.9,3436.0,319.7891,319.9669,319.6409,319.9373,3436.0
2024-10-15 11:55:00,324.0,324.22,323.8,324.22,5402.0,320.036,320.2534,319.8385,320.2534,5402.0
2024-10-15 12:00:00,324.11,324.5,324.1,324.43,3725.0,320.1447,320.5299,320.1348,320.4608,3725.0
2024-10-15 12:05:00,324.26,324.42,323.89,324.2,5775.0,320.2929,320.4509,319.9274,320.2336,5775.0
2024-10-15 12:10:00,324.28,324.51,324.1,324.1,3121.0,320.3126,320.5398,320.1348,320.1348,3121.0
2024-10-15 12:15:00,324.06,324.06,323.7,324.05,9929.0,320.0953,320.0953,319.7397,320.0854,9929.0
2024-10-15 12:20:00,323.87,324.04,323.69,323.96,11864.0,319.9076,320.0756,319.7298,319.9965,11864.0
2024-10-15 12:25:00,323.85,324.05,323.66,324.05,6651.0,319.8879,320.0854,319.7002,320.0854,6651.0
2024-10-15 12:30:00,323.9,324.02,323.74,323.91,6616.0,319.9373,320.0558,319.7792,319.9471,6616.0
2024-10-15 12:35:00,324.05,324.05,323.85,323.93,2692.0,320.0854,320.0854,319.8879,319.9669,2692.0
2024-10-15 12:40:00,323.93,324.01,323.83,323.86,5921.0,319.9669,320.0459,319.8681,319.8978,5921.0
2024-10-15 12:45:00,323.93,324.0,323.74,323.76,14928.0,319.9669,320.036,319.7792,319.799,14928.0
2024-10-15 12:50:00,323.62,324.25,323.62,324.25,5651.0,319.6607,320.283,319.6607,320.283,5651.0
2024-10-15 12:55:00,324.17,324.2,323.81,324.01,2450.0,320.204,320.2336,319.8484,320.0459,2450.0
2024-10-15 13:00:00,324.2,324.42,323.96,324.1,3928.0,320.2336,320.4509,319.9965,320.1348,3928.0
2024-10-15 13:05:00,324.25,324.39,323.84,323.85,53714.0,320.283,320.4213,319.878,319.8879,53714.0
2024-10-15 13:10:00,324.1,324.1,323.63,324.07,34383.0,320.1348,320.1348,319.6706,320.1052,34383.0
2024-10-15 13:15:00,324.07,324.25,323.61,323.72,56437.0,320.1052,320.283,319.6508,319.7595,56437.0
2024-10-15 13:20:00,323.86,323.86,323.03,323.34,20582.0,319.8978,319.8978,319.0779,319.3841,20582.0
2024-10-15 13:25:00,323.21,323.67,323.02,323.49,3845.0,319.2557,319.7101,319.068,319.5323,3845.0
2024-10-15 13:30:00,323.53,323.62,322.85,323.02,59371.0,319.5718,319.6607,318.9001,319.068,59371.0
2024-10-15 13:35:00,322.85,323.73,322.8,323.58,5287.0,318.9001,319.7693,318.8507,319.6212,5287.0
2024-10-15 13:40:00,323.49,323.95,323.49,323.79,2598.0,319.5323,319.9867,319.5323,319.8286,2598.0
2024-10-15 13:45:00,323.75,323.84,323.55,323.57,2858.0,319.7891,319.878,319.5915,319.6113,2858.0
2024-10-15 13:50:00,323.74,323.79,323.3,323.48,2079.0,319.7792,319.8286,319.3446,319.5224,2079.0
2024-10-15 13:55:00,323.24,323.47,322.86,323.11,21097.0,319.2853,319.5125,318.91,319.1569,21097.0
2024-10-15 14:00:00,323.0,323.03,322.76,322.91,6680.0,319.0483,319.0779,318.8112,318.9594,6680.0
2024-10-15 14:05:00,322.81,322.82,322.3,322.34,2390.0,318.8606,318.8705,318.3568,318.3964,2390.0
2024-10-15 14:10:00,322.34,322.34,321.64,321.69,5969.0,318.3964,318.3964,317.7049,317.7543,5969.0
2024-10-15 14:15:00,321.74,321.94,321.53,321.71,3805.0,317.8037,318.0012,317.5963,317.7741,3805.0
2024-10-15 14:20:00,321.54,322.06,321.29,321.69,17474.0,317.6061,318.1198,317.3592,317.7543,17474.0
2024-10-15 14:25:00,321.69,321.8,321.36,321.79,2266.0,317.7543,317.863,317.4283,317.8531,2266.0
2024-10-15 14:30:00,321.79,321.84,321.59,321.8,6238.0,317.8531,317.9025,317.6555,317.863,6238.0
2024-10-15 14:35:00,321.72,322.73,321.72,322.73,8216.0,317.7839,318.7816,317.7839,318.7816,8216.0
2024-10-15 14:40:00,322.59,323.09,322.57,323.07,11636.0,318.6433,319.1372,318.6235,319.1174,11636.0
2024-10-15 14:45:00,323.0,323.07,322.72,322.75,4610.0,319.0483,319.1174,318.7717,318.8013,4610.0
2024-10-15 14:50:00,322.75,322.87,322.62,322.72,2222.0,318.8013,318.9199,318.6729,318.7717,2222.0
2024-10-15 14:55:00,322.69,322.79,322.36,322.76,16136.0,318.7421,318.8408,318.4161,318.8112,16136.0
2024-10-15 15:00:00,322.76,323.03,322.67,322.69,4221.0,318.8112,319.0779,318.7223,318.7421,4221.0
2024-10-15 15:05:00,322.55,323.01,322.52,322.74,8811.0,318.6038,319.0582,318.5741,318.7915,8811.0
2024-10-15 15:10:00,322.56,322.73,322.36,322.48,9202.0,318.6137,318.7816,318.4161,318.5346,9202.0
2024-10-15 15:15:00,322.36,322.46,322.34,322.35,2699.0,318.4161,318.5149,318.3964,318.4062,2699.0
2024-10-15 15:20:00,322.35,322.63,322.28,322.48,5502.0,318.4062,318.6828,318.3371,318.5346,5502.0
2024-10-15 15:25:00,322.48,322.61,321.98,322.18,10570.0,318.5346,318.663,318.0408,318.2383,10570.0
2024-10-15 15:30:00,322.16,322.34,321.84,322.34,19116.0,318.2186,318.3964,317.9025,318.3964,19116.0
2024-10-15 15:35:00,322.4,322.78,322.18,322.69,6286.0,318.4556,318.831,318.2383,318.7421,6286.0
2024-10-15 15:40:00,322.74,322.99,322.34,322.44,44516.0,318.7915,319.0384,318.3964,318.4951,44516.0
2024-10-15 15:45:00,322.52,323.12,322.46,323.07,11276.0,318.5741,319.1668,318.5149,319.1174,11276.0
2024-10-15 15:50:00,322.91,323.4,322.77,323.07,37490.0,318.9594,319.4434,318.8211,319.1174,37490.0
2024-10-15 15:55:00,323.19,323.53,322.9,323.23,159617.0,319.236,319.5718,318.9495,319.2755,159617.0
2024-10-16 09:30:00,323.88,325.75,323.07,325.17,23673.0,319.9175,321.7646,319.1174,321.1917,23673.0
2024-10-16 09:35:00,325.28,326.47,324.55,325.42,3908.0,321.3004,322.4758,320.5793,321.4387,3908.0
2024-10-16 09:40:00,325.96,327.64,325.96,326.66,21613.0,321.9721,323.6315,321.9721,322.6635,21613.0
2024-10-16 09:45:00,326.94,327.59,326.66,326.85,10457.0,322.9401,323.5821,322.6635,322.8512,10457.0
2024-10-16 09:50:00,327.59,327.59,326.59,326.72,15391.0,323.5821,323.5821,322.5944,322.7228,15391.0
2024-10-16 09:55:00,326.71,327.72,326.59,327.65,7528.0,322.7129,323.7105,322.5944,323.6414,7528.0
2024-10-16 10:00:00,327.47,328.11,327.34,327.94,7599.0,323.4636,324.0958,323.3352,323.9278,7599.0
2024-10-16 10:05:00,327.75,327.86,327.25,327.41,15009.0,323.7402,323.8488,323.2463,323.4043,15009.0
2024-10-16 10:10:00,327.4,328.21,327.28,327.56,21075.0,323.3944,324.1945,323.2759,323.5525,21075.0
2024-10-16 10:15:00,327.58,327.59,327.0,327.23,3642.0,323.5722,323.5821,322.9993,323.2265,3642.0
2024-10-16 10:20:00,326.96,327.25,326.84,327.23,5563.0,322.9598,323.2463,322.8413,323.2265,5563.0
2024-10-16 10:25:00,327.35,327.4,327.08,327.37,14943.0,323.3451,323.3944,323.0784,323.3648,14943.0
2024-10-16 10:30:00,327.42,327.42,326.72,327.02,7486.0,323.4142,323.4142,322.7228,323.0191,7486.0
2024-10-16 10:35:00,327.29,327.29,326.72,326.94,10719.0,323.2858,323.2858,322.7228,322.9401,10719.0
2024-10-16 10:40:00,327.02,327.58,326.84,327.52,17603.0,323.0191,323.5722,322.8413,323.513,17603.0
2024-10-16 10:45:00,327.54,327.54,326.81,326.95,9476.0,323.5327,323.5327,322.8117,322.95,9476.0
2024-10-16 10:50:00,327.04,327.41,326.96,326.96,13109.0,323.0388,323.4043,322.9598,322.9598,13109.0
2024-10-16 10:55:00,326.97,327.22,326.3,326.44,6649.0,322.9697,323.2166,322.3079,322.4462,6649.0
2024-10-16 11:00:00,326.67,327.08,326.41,326.81,5207.0,322.6734,323.0784,322.4166,322.8117,5207.0
2024-10-16 11:05:00,326.79,326.79,326.41,326.5,20294.0,322.7919,322.7919,322.4166,322.5055,20294.0
2024-10-16 11:10:00,326.5,326.61,326.21,326.61,15788.0,322.5055,322.6141,322.219,322.6141,15788.0
2024-10-16 11:15:00,326.44,326.81,326.43,326.69,2313.0,322.4462,322.8117,322.4363,322.6931,2313.0
2024-10-16 11:20:00,326.92,327.8,326.87,327.6,13305.0,322.9203,323.7896,322.8709,323.592,13305.0
2024-10-16 11:25:00,327.6,327.67,326.71,326.86,9840.0,323.592,323.6611,322.7129,322.8611,9840.0
2024-10-16 11:30:00,326.88,327.58,326.87,327.21,24590.0,322.8808,323.5722,322.8709,323.2068,24590.0
2024-10-16 11:35:00,327.08,327.24,326.71,326.71,6205.0,323.0784,323.2364,322.7129,322.7129,6205.0
2024-10-16 11:40:00,327.02,327.73,326.84,327.29,81937.0,323.0191,323.7204,322.8413,323.2858,81937.0
2024-10-16 11:45:00,327.42,327.53,326.65,326.67,9927.0,323.4142,323.5229,322.6536,322.6734,9927.0
2024-10-16 11:50:00,326.54,327.0,326.52,327.0,2074.0,322.545,322.9993,322.5252,322.9993,2074.0
2024-10-16 11:55:00,327.07,327.08,326.69,326.7,6713.0,323.0685,323.0784,322.6931,322.703,6713.0
2024-10-16 12:00:00,326.83,326.83,326.65,326.66,1748.0,322.8314,322.8314,322.6536,322.6635,1748.0
2024-10-16 12:05:00,326.66,327.42,326.65,327.24,97265.0,322.6635,323.4142,322.6536,323.2364,97265.0
2024-10-16 12:10:00,327.06,327.28,327.02,327.28,3541.0,323.0586,323.2759,323.0191,323.2759,3541.0
2024-10-16 12:15:00,327.38,327.49,327.38,327.44,2397.0,323.3747,323.4833,323.3747,323.434,2397.0
2024-10-16 12:20:00,327.44,327.72,326.83,326.83,27766.0,323.434,323.7105,322.8314,322.8314,27766.0
2024-10-16 12:25:00,326.83,326.83,326.8,326.82,600.0,322.8314,322.8314,322.8018,322.8215,600.0
2024-10-16 12:30:00,327.06,327.06,326.66,326.79,2095.0,323.0586,323.0586,322.6635,322.7919,2095.0
2024-10-16 12:35:00,326.69,326.79,326.49,326.7,4580.0,322.6931,322.7919,322.4956,322.703,4580.0
2024-10-16 12:40:00,326.69,326.97,326.5,326.61,84632.0,322.6931,322.9697,322.5055,322.6141,84632.0
2024-10-16 12:45:00,326.5,326.5,326.03,326.03,4847.0,322.5055,322.5055,322.0412,322.0412,4847.0
2024-10-16 12:50:00,326.03,326.28,326.03,326.28,1310.0,322.0412,322.2881,322.0412,322.2881,1310.0
2024-10-16 12:55:00,326.27,326.38,326.03,326.22,10470.0,322.2783,322.3869,322.0412,322.2289,10470.0
2024-10-16 13:00:00,326.22,326.79,326.22,326.72,5485.0,322.2289,322.7919,322.2289,322.7228,5485.0
2024-10-16 13:05:00,326.73,326.95,326.56,326.75,1450.0,322.7326,322.95,322.5647,322.7524,1450.0
2024-10-16 13:10:00,326.98,327.11,326.85,327.0,4660.0,322.9796,323.108,322.8512,322.9993,4660.0
2024-10-16 13:15:00,327.0,327.05,326.66,326.81,5683.0,322.9993,323.0487,322.6635,322.8117,5683.0
2024-10-16 13:20:00,326.81,327.06,326.63,327.06,2500.0,322.8117,323.0586,322.6339,323.0586,2500.0
2024-10-16 13:25:00,327.0,327.01,326.65,326.65,3998.0,322.9993,323.0092,322.6536,322.6536,3998.0
2024-10-16 13:30:00,326.65,326.81,326.19,326.19,5724.0,322.6536,322.8117,322.1992,322.1992,5724.0
2024-10-16 13:35:00,326.21,326.27,325.81,326.09,1912.0,322.219,322.2783,321.8239,322.1005,1912.0
2024-10-16 13:40:00,326.22,326.29,326.09,326.23,1748.0,322.2289,322.298,322.1005,322.2388,1748.0
2024-10-16 13:45:00,326.09,326.24,325.76,325.95,10307.0,322.1005,322.2486,321.7745,321.9622,10307.0
2024-10-16 13:50:00,325.95,325.95,325.49,325.52,3248.0,321.9622,321.9622,321.5078,321.5374,3248.0
2024-10-16 13:55:00,325.58,326.03,325.45,326.02,2520.0,321.5967,322.0412,321.4683,322.0313,2520.0
2024-10-16 14:00:00,326.02,326.18,325.81,325.84,1900.0,322.0313,322.1894,321.8239,321.8535,1900.0
2024-10-16 14:05:00,326.09,326.66,325.86,326.55,3422.0,322.1005,322.6635,321.8733,322.5548,3422.0
2024-10-16 14:10:00,326.44,327.05,326.44,327.02,7655.0,322.4462,323.0487,322.4462,323.0191,7655.0
2024-10-16 14:15:00,327.0,327.08,326.88,327.08,2313.0,322.9993,323.0784,322.8808,323.0784,2313.0
2024-10-16 14:20:00,327.0,327.78,326.82,327.4,49649.0,322.9993,323.7698,322.8215,323.3944,49649.0
2024-10-16 14:25:00,327.73,327.87,327.36,327.44,19558.0,323.7204,323.8587,323.3549,323.434,19558.0
2024-10-16 14:30:00,327.4,328.39,327.39,328.26,19989.0,323.3944,324.3723,323.3846,324.2439,19989.0
2024-10-16 14:35:00,328.26,328.72,328.0,328.05,13593.0,324.2439,324.6983,323.9871,324.0365,13593.0
2024-10-16 14:40:00,327.78,327.87,327.56,327.62,9588.0,323.7698,323.8587,323.5525,323.6118,9588.0
2024-10-16 14:45:00,327.68,327.68,327.3,327.35,7786.0,323.671,323.671,323.2957,323.3451,7786.0
2024-10-16 14:50:00,327.43,327.52,327.22,327.26,5290.0,323.4241,323.513,323.2166,323.2562,5290.0
2024-10-16 14:55:00,327.22,327.4,327.01,327.01,11279.0,323.2166,323.3944,323.0092,323.0092,11279.0
2024-10-16 15:00:00,327.3,327.76,327.01,327.46,25909.0,323.2957,323.75,323.0092,323.4537,25909.0
2024-10-16 15:05:00,327.3,327.5,327.03,327.04,22156.0,323.2957,323.4932,323.029,323.0388,22156.0
2024-10-16 15:10:00,327.2,327.58,327.04,327.49,19324.0,323.1969,323.5722,323.0388,323.4833,19324.0
2024-10-16 15:15:00,327.51,327.67,327.39,327.5,17598.0,323.5031,323.6611,323.3846,323.4932,17598.0
2024-10-16 15:20:00,327.51,327.51,327.2,327.2,11820.0,323.5031,323.5031,323.1969,323.1969,11820.0
2024-10-16 15:25:00,327.2,327.66,327.11,327.56,24790.0,323.1969,323.6513,323.108,323.5525,24790.0
2024-10-16 15:30:00,327.56,327.76,327.46,327.64,13365.0,323.5525,323.75,323.4537,323.6315,13365.0
2024-10-16 15:35:00,327.73,327.87,327.19,327.28,30277.0,323.7204,323.8587,323.187,323.2759,30277.0
2024-10-16 15:40:00,327.28,327.77,327.28,327.41,27046.0,323.2759,323.7599,323.2759,323.4043,27046.0
2024-10-16 15:45:00,327.49,327.53,327.19,327.19,28776.0,323.4833,323.5229,323.187,323.187,28776.0
2024-10-16 15:50:00,327.19,327.19,326.81,327.0,56847.0,323.187,323.187,322.8117,322.9993,56847.0
2024-10-16 15:55:00,326.92,327.16,326.31,326.7,112967.0,322.9203,323.1574,322.3178,322.703,112967.0
2024-10-17 09:30:00,326.7,327.74,324.51,327.29,17274.0,322.703,323.7303,320.5398,323.2858,17274.0
2024-10-17 09:35:00,327.29,327.3,326.0,326.89,9903.0,323.2858,323.2957,322.0116,322.8907,9903.0
2024-10-17 09:40:00,326.92,327.43,326.54,327.36,10293.0,322.9203,323.4241,322.545,323.3549,10293.0
2024-10-17 09:45:00,326.68,326.91,325.13,325.13,8267.0,322.6833,322.9104,321.1522,321.1522,8267.0
2024-10-17 09:50:00,325.14,325.98,325.14,325.98,4526.0,321.1621,321.9918,321.1621,321.9918,4526.0
2024-10-17 09:55:00,325.75,326.08,325.5,326.07,4754.0,321.7646,322.0906,321.5177,322.0807,4754.0
2024-10-17 10:00:00,326.07,326.44,325.72,326.29,11633.0,322.0807,322.4462,321.735,322.298,11633.0
2024-10-17 10:05:00,326.6,326.6,325.86,326.59,5913.0,322.6042,322.6042,321.8733,322.5944,5913.0
2024-10-17 10:10:00,325.8,326.73,325.8,326.35,1274.0,321.814,322.7326,321.814,322.3573,1274.0
2024-10-17 10:15:00,326.69,326.7,326.0,326.61,4875.0,322.6931,322.703,322.0116,322.6141,4875.0
2024-10-17 10:20:00,326.57,326.67,326.43,326.67,3017.0,322.5746,322.6734,322.4363,322.6734,3017.0
2024-10-17 10:25:00,326.87,326.87,326.06,326.3,5341.0,322.8709,322.8709,322.0708,322.3079,5341.0
2024-10-17 10:30:00,326.02,326.29,326.02,326.29,2846.0,322.0313,322.298,322.0313,322.298,2846.0
2024-10-17 10:35:00,326.48,327.42,326.3,327.38,3332.0,322.4857,323.4142,322.3079,323.3747,3332.0
2024-10-17 10:40:00,327.37,327.45,327.0,327.34,9787.0,323.3648,323.4438,322.9993,323.3352,9787.0
2024-10-17 10:45:00,327.32,327.85,327.32,327.85,814.0,323.3154,323.8389,323.3154,323.8389,814.0
2024-10-17 10:50:00,327.83,328.04,327.81,327.94,5919.0,323.8192,324.0266,323.7994,323.9278,5919.0
2024-10-17 10:55:00,327.98,328.0,327.69,327.79,11223.0,323.9673,323.9871,323.6809,323.7797,11223.0
2024-10-17 11:00:00,327.98,328.26,327.48,327.56,35632.0,323.9673,324.2439,323.4735,323.5525,35632.0
2024-10-17 11:05:00,327.74,328.11,327.74,327.99,2241.0,323.7303,324.0958,323.7303,323.9772,2241.0
2024-10-17 11:10:00,328.08,328.14,327.69,327.81,8233.0,324.0661,324.1254,323.6809,323.7994,8233.0
2024-10-17 11:15:00,327.79,327.94,327.61,327.73,10606.0,323.7797,323.9278,323.6019,323.7204,10606.0
2024-10-17 11:20:00,327.86,327.87,327.54,327.71,7318.0,323.8488,323.8587,323.5327,323.7007,7318.0
2024-10-17 11:25:00,327.54,327.85,327.54,327.8,10659.0,323.5327,323.8389,323.5327,323.7896,10659.0
2024-10-17 11:30:00,327.74,327.85,327.4,327.72,10528.0,323.7303,323.8389,323.3944,323.7105,10528.0
2024-10-17 11:35:00,327.61,328.14,327.51,328.04,2933.0,323.6019,324.1254,323.5031,324.0266,2933.0
2024-10-17 11:40:00,327.83,328.32,327.64,328.09,6578.0,323.8192,324.3032,323.6315,324.076,6578.0
2024-10-17 11:45:00,328.04,328.32,328.0,328.01,2220.0,324.0266,324.3032,323.9871,323.997,2220.0
2024-10-17 11:50:00,328.06,328.18,327.33,327.49,7267.0,324.0464,324.1649,323.3253,323.4833,7267.0
2024-10-17 11:55:00,327.76,327.76,327.59,327.66,800.0,323.75,323.75,323.5821,323.6513,800.0
2024-10-17 12:00:00,327.8,327.9,327.66,327.89,6117.0,323.7896,323.8883,323.6513,323.8785,6117.0
2024-10-17 12:05:00,327.79,327.87,327.76,327.86,1261.0,323.7797,323.8587,323.75,323.8488,1261.0
2024-10-17 12:10:00,327.91,327.92,327.91,327.92,300.0,323.8982,323.9081,323.8982,323.9081,300.0
2024-10-17 12:15:00,328.02,328.28,327.84,327.98,4712.0,324.0069,324.2637,323.8291,323.9673,4712.0
2024-10-17 12:20:00,327.84,327.9,327.81,327.85,1200.0,323.8291,323.8883,323.7994,323.8389,1200.0
2024-10-17 12:25:00,327.85,327.85,327.66,327.67,13253.0,323.8389,323.8389,323.6513,323.6611,13253.0
2024-10-17 12:30:00,327.74,327.89,327.73,327.75,1282.0,323.7303,323.8785,323.7204,323.7402,1282.0
2024-10-17 12:35:00,327.9,328.03,327.77,328.03,1214.0,323.8883,324.0167,323.7599,324.0167,1214.0
2024-10-17 12:40:00,327.95,328.37,327.86,328.37,2490.0,323.9377,324.3526,323.8488,324.3526,2490.0
2024-10-17 12:45:00,328.36,328.61,328.25,328.4,1100.0,324.3427,324.5896,324.234,324.3822,1100.0
2024-10-17 12:50:00,328.59,328.63,328.35,328.5,1100.0,324.5699,324.6094,324.3328,324.481,1100.0
2024-10-17 12:55:00,328.12,328.39,328.08,328.32,6516.0,324.1056,324.3723,324.0661,324.3032,6516.0
2024-10-17 13:00:00,328.3,328.45,328.3,328.45,671.0,324.2834,324.4316,324.2834,324.4316,671.0
2024-10-17 13:05:00,328.15,328.34,328.06,328.14,3348.0,324.1353,324.3229,324.0464,324.1254,3348.0
2024-10-17 13:10:00,328.37,328.37,328.13,328.17,4922.0,324.3526,324.3526,324.1155,324.155,4922.0
2024-10-17 13:15:00,328.25,328.26,327.86,327.94,3428.0,324.234,324.2439,323.8488,323.9278,3428.0
2024-10-17 13:20:00,327.96,328.03,327.69,327.69,3694.0,323.9476,324.0167,323.6809,323.6809,3694.0
2024-10-17 13:25:00,327.69,327.92,327.62,327.81,10158.0,323.6809,323.9081,323.6118,323.7994,10158.0
2024-10-17 13:30:00,327.84,327.84,327.77,327.84,1520.0,323.8291,323.8291,323.7599,323.8291,1520.0
2024-10-17 13:35:00,327.95,327.95,327.84,327.95,500.0,323.9377,323.9377,323.8291,323.9377,500.0
2024-10-17 13:40:00,327.94,327.94,327.69,327.77,4911.0,323.9278,323.9278,323.6809,323.7599,4911.0
2024-10-17 13:45:00,327.77,328.19,327.76,328.13,3582.0,323.7599,324.1748,323.75,324.1155,3582.0
2024-10-17 13:50:00,328.08,328.23,328.04,328.22,2597.0,324.0661,324.2143,324.0266,324.2044,2597.0
2024-10-17 13:55:00,328.19,328.56,328.19,328.35,2923.0,324.1748,324.5403,324.1748,324.3328,2923.0
2024-10-17 14:00:00,328.46,328.56,328.19,328.24,9223.0,324.4415,324.5403,324.1748,324.2242,9223.0
2024-10-17 14:05:00,328.25,328.41,328.04,328.34,6702.0,324.234,324.3921,324.0266,324.3229,6702.0
2024-10-17 14:10:00,328.19,328.19,327.63,327.8,21197.0,324.1748,324.1748,323.6216,323.7896,21197.0
2024-10-17 14:15:00,327.62,327.75,327.21,327.22,5774.0,323.6118,323.7402,323.2068,323.2166,5774.0
2024-10-17 14:20:00,327.39,327.64,327.15,327.5,9257.0,323.3846,323.6315,323.1475,323.4932,9257.0
2024-10-17 14:25:00,327.5,327.6,327.15,327.17,7586.0,323.4932,323.592,323.1475,323.1673,7586.0
2024-10-17 14:30:00,327.39,327.56,327.12,327.5,5332.0,323.3846,323.5525,323.1179,323.4932,5332.0
2024-10-17 14:35:00,327.47,327.48,327.28,327.39,3755.0,323.4636,323.4735,323.2759,323.3846,3755.0
2024-10-17 14:40:00,327.5,327.51,327.34,327.5,5941.0,323.4932,323.5031,323.3352,323.4932,5941.0
2024-10-17 14:45:00,327.35,327.61,327.35,327.49,10798.0,323.3451,323.6019,323.3451,323.4833,10798.0
2024-10-17 14:50:00,327.5,327.56,327.4,327.47,19873.0,323.4932,323.5525,323.3944,323.4636,19873.0
2024-10-17 14:55:00,327.5,327.91,327.48,327.52,13931.0,323.4932,323.8982,323.4735,323.513,13931.0
2024-10-17 15:00:00,327.52,327.83,327.52,327.57,6964.0,323.513,323.8192,323.513,323.5624,6964.0
2024-10-17 15:05:00,327.67,327.67,327.27,327.46,5250.0,323.6611,323.6611,323.266,323.4537,5250.0
2024-10-17 15:10:00,327.41,327.53,327.25,327.45,6902.0,323.4043,323.5229,323.2463,323.4438,6902.0
2024-10-17 15:15:00,327.42,327.77,327.33,327.39,12908.0,323.4142,323.7599,323.3253,323.3846,12908.0
2024-10-17 15:20:00,327.39,327.56,327.0,327.0,16524.0,323.3846,323.5525,322.9993,322.9993,16524.0
2024-10-17 15:25:00,327.12,327.17,326.97,327.17,5917.0,323.1179,323.1673,322.9697,323.1673,5917.0
2024-10-17 15:30:00,327.08,327.08,326.81,326.88,8297.0,323.0784,323.0784,322.8117,322.8808,8297.0
2024-10-17 15:35:00,326.88,327.4,326.72,327.3,6532.0,322.8808,323.3944,322.7228,323.2957,6532.0
2024-10-17 15:40:00,327.45,328.1,327.38,328.02,10668.0,323.4438,324.0859,323.3747,324.0069,10668.0
2024-10-17 15:45:00,328.02,328.1,327.89,328.07,6315.0,324.0069,324.0859,323.8785,324.0562,6315.0
2024-10-17 15:50:00,328.1,328.45,328.02,328.43,17780.0,324.0859,324.4316,324.0069,324.4118,17780.0
2024-10-17 15:55:00,328.46,329.03,328.34,328.76,88608.0,324.4415,325.0045,324.3229,324.7378,88608.0
2024-10-18 09:30:00,329.95,330.0,328.07,328.55,80541.0,325.9132,325.9626,324.0562,324.5304,80541.0
2024-10-18 09:35:00,328.5,329.0,328.04,329.0,4560.0,324.481,324.9749,324.0266,324.9749,4560.0
2024-10-18 09:40:00,329.21,329.22,328.52,328.99,4516.0,325.1823,325.1922,324.5007,324.965,4516.0
2024-10-18 09:45:00,328.85,329.51,328.85,328.98,2157.0,324.8267,325.4786,324.8267,324.9551,2157.0
2024-10-18 09:50:00,328.97,328.98,328.56,328.88,991.0,324.9452,324.9551,324.5403,324.8563,991.0
2024-10-18 09:55:00,328.73,329.3,328.71,329.3,4054.0,324.7082,325.2712,324.6884,325.2712,4054.0
2024-10-18 10:00:00,329.13,329.45,328.9,329.45,1501.0,325.1033,325.4194,324.8761,325.4194,1501.0
2024-10-18 10:05:00,329.39,329.39,329.28,329.37,5133.0,325.3601,325.3601,325.2514,325.3403,5133.0
2024-10-18 10:10:00,329.69,329.69,328.97,329.14,901.0,325.6564,325.6564,324.9452,325.1132,901.0
2024-10-18 10:15:00,329.16,329.16,328.88,329.05,1244.0,325.1329,325.1329,324.8563,325.0243,1244.0
2024-10-18 10:20:00,329.06,329.13,328.87,329.0,2800.0,325.0341,325.1033,324.8465,324.9749,2800.0
2024-10-18 10:25:00,329.0,329.03,328.56,328.88,6893.0,324.9749,325.0045,324.5403,324.8563,6893.0
2024-10-18 10:30:00,328.81,329.02,328.81,328.86,793.0,324.7872,324.9946,324.7872,324.8366,793.0
2024-10-18 10:35:00,329.0,329.06,328.83,329.0,6537.0,324.9749,325.0341,324.8069,324.9749,6537.0
2024-10-18 10:40:00,329.07,329.2,328.98,329.19,9260.0,325.044,325.1724,324.9551,325.1625,9260.0
2024-10-18 10:45:00,329.31,329.31,328.68,329.19,4433.0,325.2811,325.2811,324.6588,325.1625,4433.0
2024-10-18 10:50:00,329.1,329.49,329.1,329.49,631.0,325.0736,325.4589,325.0736,325.4589,631.0
2024-10-18 10:55:00,329.18,329.49,329.18,329.42,1150.0,325.1527,325.4589,325.1527,325.3897,1150.0
2024-10-18 11:00:00,329.42,329.42,329.22,329.42,729.0,325.3897,325.3897,325.1922,325.3897,729.0
2024-10-18 11:05:00,329.44,329.44,329.29,329.29,3009.0,325.4095,325.4095,325.2613,325.2613,3009.0
2024-10-18 11:10:00,329.38,329.63,329.18,329.22,8741.0,325.3502,325.5972,325.1527,325.1922,8741.0
2024-10-18 11:15:00,329.13,329.18,328.83,328.92,2640.0,325.1033,325.1527,324.8069,324.8958,2640.0
2024-10-18 11:20:00,329.06,329.2,328.96,329.1,1800.0,325.0341,325.1724,324.9354,325.0736,1800.0
2024-10-18 11:25:00,328.94,329.18,328.88,329.02,2095.0,324.9156,325.1527,324.8563,324.9946,2095.0
2024-10-18 11:30:00,329.17,329.19,329.1,329.11,700.0,325.1428,325.1625,325.0736,325.0835,700.0
2024-10-18 11:35:00,328.98,329.18,328.98,329.04,3303.0,324.9551,325.1527,324.9551,325.0144,3303.0
2024-10-18 11:40:00,329.14,329.25,329.04,329.18,1599.0,325.1132,325.2218,325.0144,325.1527,1599.0
2024-10-18 11:45:00,329.24,329.33,329.13,329.25,13614.0,325.2119,325.3008,325.1033,325.2218,13614.0
2024-10-18 11:50:00,329.25,329.68,329.17,329.6,3615.0,325.2218,325.6466,325.1428,325.5675,3615.0
2024-10-18 11:55:00,329.69,329.79,329.5,329.69,12360.0,325.6564,325.7552,325.4688,325.6564,12360.0
2024-10-18 12:00:00,329.85,330.25,329.79,330.18,7905.0,325.8145,326.2096,325.7552,326.1404,7905.0
2024-10-18 12:05:00,330.18,330.43,330.17,330.37,1400.0,326.1404,326.3874,326.1306,326.3281,1400.0
2024-10-18 12:10:00,330.5,330.51,330.22,330.28,1167.0,326.4565,326.4664,326.1799,326.2392,1167.0
2024-10-18 12:15:00,330.42,330.78,330.36,330.57,2575.0,326.3775,326.7331,326.3182,326.5257,2575.0
2024-10-18 12:20:00,330.6,330.6,330.08,330.22,1946.0,326.5553,326.5553,326.0417,326.1799,1946.0
2024-10-18 12:25:00,330.26,330.57,330.26,330.34,1189.0,326.2195,326.5257,326.2195,326.2985,1189.0
2024-10-18 12:30:00,330.56,330.58,330.53,330.53,890.0,326.5158,326.5355,326.4862,326.4862,890.0
2024-10-18 12:35:00,330.53,330.88,330.12,330.74,12860.0,326.4862,326.8319,326.0812,326.6936,12860.0
2024-10-18 12:40:00,330.78,331.12,330.77,331.12,1213.0,326.7331,327.0689,326.7232,327.0689,1213.0
2024-10-18 12:45:00,330.98,330.98,330.78,330.78,1586.0,326.9306,326.9306,326.7331,326.7331,1586.0
2024-10-18 12:50:00,330.91,331.14,330.9,331.14,1119.0,326.8615,327.0887,326.8516,327.0887,1119.0
2024-10-18 12:55:00,331.18,331.19,330.9,330.98,3250.0,327.1282,327.1381,326.8516,326.9306,3250.0
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 13:05:00,330.99,330.99,330.99,330.99,0.0,326.9405,326.9405,326.9405,326.9405,0.0
2024-10-18 13:10:00,331.11,331.38,331.01,331.36,2428.0,327.0591,327.3258,326.9603,327.306,2428.0
2024-10-18 13:15:00,331.33,331.43,331.18,331.38,1461.0,327.2764,327.3751,327.1282,327.3258,1461.0
2024-10-18 13:20:00,331.23,331.33,330.99,331.22,6297.0,327.1776,327.2764,326.9405,327.1677,6297.0
2024-10-18 13:25:00,331.17,331.19,331.01,331.1,2140.0,327.1183,327.1381,326.9603,327.0492,2140.0
2024-10-18 13:30:00,331.01,331.31,330.99,331.31,3527.0,326.9603,327.2566,326.9405,327.2566,3527.0
2024-10-18 13:35:00,331.37,331.41,331.07,331.2,2991.0,327.3159,327.3554,327.0195,327.148,2991.0
2024-10-18 13:40:00,331.2,331.27,331.2,331.27,399.0,327.148,327.2171,327.148,327.2171,399.0
2024-10-18 13:45:00,331.11,331.14,330.87,331.09,7139.0,327.0591,327.0887,326.822,327.0393,7139.0
2024-10-18 13:50:00,331.1,331.11,330.93,331.02,3443.0,327.0492,327.0591,326.8813,326.9702,3443.0
2024-10-18 13:55:00,331.03,331.33,330.93,331.33,6877.0,326.98,327.2764,326.8813,327.2764,6877.0
2024-10-18 14:00:00,331.22,331.28,330.95,331.22,4403.0,327.1677,327.227,326.901,327.1677,4403.0
2024-10-18 14:05:00,331.41,331.41,331.18,331.18,698.0,327.3554,327.3554,327.1282,327.1282,698.0
2024-10-18 14:10:00,331.49,331.64,331.49,331.58,604.0,327.4344,327.5826,327.4344,327.5233,604.0
2024-10-18 14:15:00,331.57,331.71,331.28,331.49,7666.0,327.5134,327.6517,327.227,327.4344,7666.0
2024-10-18 14:20:00,331.51,331.76,331.51,331.61,1990.0,327.4542,327.7011,327.4542,327.5529,1990.0
2024-10-18 14:25:00,331.65,331.65,331.25,331.55,2938.0,327.5924,327.5924,327.1973,327.4937,2938.0
2024-10-18 14:30:00,331.51,331.51,331.43,331.43,365.0,327.4542,327.4542,327.3751,327.3751,365.0
2024-10-18 14:35:00,331.35,331.5,331.24,331.29,2580.0,327.2961,327.4443,327.1875,327.2369,2580.0
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 14:45:00,331.36,331.36,331.36,331.36,0.0,327.306,327.306,327.306,327.306,0.0
2024-10-18 14:50:00,331.32,331.45,331.04,331.26,5305.0,327.2665,327.3949,326.9899,327.2072,5305.0
2024-10-18 14:55:00,331.25,331.29,331.17,331.23,3642.0,327.1973,327.2369,327.1183,327.1776,3642.0
2024-10-18 15:00:00,331.18,331.18,330.85,331.07,12873.0,327.1282,327.1282,326.8022,327.0195,12873.0
2024-10-18 15:05:00,330.98,331.19,330.93,331.09,15644.0,326.9306,327.1381,326.8813,327.0393,15644.0
2024-10-18 15:10:00,331.08,331.08,330.8,330.95,12062.0,327.0294,327.0294,326.7528,326.901,12062.0
2024-10-18 15:15:00,330.97,331.12,330.37,330.41,24028.0,326.9208,327.0689,326.3281,326.3676,24028.0
2024-10-18 15:20:00,330.16,330.16,329.74,329.97,16853.0,326.1207,326.1207,325.7058,325.933,16853.0
2024-10-18 15:25:00,330.02,330.1,329.94,329.97,4682.0,325.9824,326.0614,325.9034,325.933,4682.0
2024-10-18 15:30:00,329.95,330.36,329.87,329.93,15864.0,325.9132,326.3182,325.8342,325.8935,15864.0
2024-10-18 15:35:00,329.93,330.36,329.87,330.35,8859.0,325.8935,326.3182,325.8342,326.3084,8859.0
2024-10-18 15:40:00,330.36,331.0,330.35,331.0,12232.0,326.3182,326.9504,326.3084,326.9504,12232.0
2024-10-18 15:45:00,330.99,331.6,330.99,331.45,20196.0,326.9405,327.5431,326.9405,327.3949,20196.0
2024-10-18 15:50:00,331.35,332.0,331.22,331.88,29491.0,327.2961,327.9382,327.1677,327.8196,29491.0
2024-10-18 15:55:00,331.86,332.17,331.28,332.1,74283.0,327.7999,328.1061,327.227,328.0369,74283.0
2024-10-21 09:30:00,330.42,330.72,329.28,329.86,19514.0,326.3775,326.6738,325.2514,325.8243,19514.0
2024-10-21 09:35:00,329.86,329.92,329.42,329.58,1700.0,325.8243,325.8836,325.3897,325.5478,1700.0
2024-10-21 09:40:00,329.91,330.96,329.82,330.91,3531.0,325.8737,326.9109,325.7848,326.8615,3531.0
2024-10-21 09:45:00,330.92,331.76,330.92,331.74,1805.0,326.8714,327.7011,326.8714,327.6813,1805.0
2024-10-21 09:50:00,331.52,331.8,331.09,331.56,14975.0,327.464,327.7406,327.0393,327.5035,14975.0
2024-10-21 09:55:00,331.42,331.9,330.86,330.89,20989.0,327.3653,327.8394,326.8121,326.8417,20989.0
2024-10-21 10:00:00,330.77,332.0,330.67,332.0,6754.0,326.7232,327.9382,326.6244,327.9382,6754.0
2024-10-21 10:05:00,332.07,332.38,331.99,332.01,4283.0,328.0073,328.3135,327.9283,327.948,4283.0
2024-10-21 10:10:00,332.23,332.43,332.05,332.06,2624.0,328.1654,328.3629,327.9876,327.9974,2624.0
2024-10-21 10:15:00,332.04,332.08,331.84,331.89,5338.0,327.9777,328.0172,327.7801,327.8295,5338.0
2024-10-21 10:20:00,331.89,332.15,331.73,331.93,6144.0,327.8295,328.0863,327.6715,327.869,6144.0
2024-10-21 10:25:00,331.7,331.99,330.39,330.65,16280.0,327.6418,327.9283,326.3479,326.6047,16280.0
2024-10-21 10:30:00,330.64,330.79,330.36,330.53,24619.0,326.5948,326.743,326.3182,326.4862,24619.0
2024-10-21 10:35:00,330.54,330.97,330.52,330.89,5388.0,326.496,326.9208,326.4763,326.8417,5388.0
2024-10-21 10:40:00,330.8,331.21,330.8,331.0,3520.0,326.7528,327.1578,326.7528,326.9504,3520.0
2024-10-21 10:45:00,331.16,331.16,330.56,330.74,12420.0,327.1084,327.1084,326.5158,326.6936,12420.0
2024-10-21 10:50:00,330.69,330.7,330.34,330.55,6361.0,326.6442,326.6541,326.2985,326.5059,6361.0
2024-10-21 10:55:00,330.54,330.58,329.99,330.58,9820.0,326.496,326.5355,325.9528,326.5355,9820.0
2024-10-21 11:00:00,330.42,330.51,330.1,330.24,7276.0,326.3775,326.4664,326.0614,326.1997,7276.0
2024-10-21 11:05:00,330.24,330.24,329.49,329.76,4814.0,326.1997,326.1997,325.4589,325.7256,4814.0
2024-10-21 11:10:00,329.79,329.96,329.71,329.86,3301.0,325.7552,325.9231,325.6762,325.8243,3301.0
2024-10-21 11:15:00,329.86,329.86,329.7,329.81,1837.0,325.8243,325.8243,325.6663,325.775,1837.0
2024-10-21 11:20:00,329.86,329.96,329.76,329.83,1574.0,325.8243,325.9231,325.7256,325.7947,1574.0
2024-10-21 11:25:00,329.72,329.81,329.02,329.02,5061.0,325.6861,325.775,324.9946,324.9946,5061.0
2024-10-21 11:30:00,328.98,329.27,328.98,329.19,2083.0,324.9551,325.2416,324.9551,325.1625,2083.0
2024-10-21 11:35:00,329.03,329.54,329.03,329.47,5002.0,325.0045,325.5083,325.0045,325.4391,5002.0
2024-10-21 11:40:00,329.54,330.18,329.5,330.18,1738.0,325.5083,326.1404,325.4688,326.1404,1738.0
2024-10-21 11:45:00,330.27,330.44,330.03,330.03,2166.0,326.2293,326.3973,325.9923,325.9923,2166.0
2024-10-21 11:50:00,330.19,330.19,330.01,330.01,300.0,326.1503,326.1503,325.9725,325.9725,300.0
2024-10-21 11:55:00,330.21,330.31,330.06,330.11,1148.0,326.1701,326.2688,326.0219,326.0713,1148.0
2024-10-21 12:00:00,330.28,330.52,330.16,330.29,9044.0,326.2392,326.4763,326.1207,326.2491,9044.0
2024-10-21 12:05:00,330.3,330.66,330.3,330.66,1505.0,326.259,326.6146,326.259,326.6146,1505.0
2024-10-21 12:10:00,330.58,331.17,330.54,330.87,8395.0,326.5355,327.1183,326.496,326.822,8395.0
2024-10-21 12:15:00,330.82,331.02,330.46,330.46,6067.0,326.7726,326.9702,326.417,326.417,6067.0
2024-10-21 12:20:00,330.59,330.76,330.4,330.52,4198.0,326.5454,326.7133,326.3577,326.4763,4198.0
2024-10-21 12:25:00,330.7,331.29,330.67,331.25,2941.0,326.6541,327.2369,326.6244,327.1973,2941.0
2024-10-21 12:30:00,331.25,331.56,331.24,331.31,2610.0,327.1973,327.5035,327.1875,327.2566,2610.0
2024-10-21 12:35:00,331.28,331.37,331.01,331.03,3215.0,327.227,327.3159,326.9603,326.98,3215.0
2024-10-21 12:40:00,331.12,331.31,331.01,331.23,2883.0,327.0689,327.2566,326.9603,327.1776,2883.0
2024-10-21 12:45:00,331.21,331.21,331.06,331.21,1510.0,327.1578,327.1578,327.0097,327.1578,1510.0
2024-10-21 12:50:00,331.0,331.57,331.0,331.57,2998.0,326.9504,327.5134,326.9504,327.5134,2998.0
2024-10-21 12:55:00,331.49,331.64,331.06,331.64,7911.0,327.4344,327.5826,327.0097,327.5826,7911.0
2024-10-21 13:00:00,331.62,331.76,331.43,331.59,2789.0,327.5628,327.7011,327.3751,327.5332,2789.0
2024-10-21 13:05:00,331.49,331.59,331.3,331.3,5168.0,327.4344,327.5332,327.2467,327.2467,5168.0
2024-10-21 13:10:00,331.45,331.45,331.34,331.34,300.0,327.3949,327.3949,327.2862,327.2862,300.0
2024-10-21 13:15:00,331.51,331.58,331.28,331.41,4364.0,327.4542,327.5233,327.227,327.3554,4364.0
2024-10-21 13:20:00,331.32,331.32,331.28,331.29,684.0,327.2665,327.2665,327.227,327.2369,684.0
2024-10-21 13:25:00,331.18,331.42,331.18,331.24,1206.0,327.1282,327.3653,327.1282,327.1875,1206.0
2024-10-21 13:30:00,331.24,331.25,330.49,330.55,6346.0,327.1875,327.1973,326.4466,326.5059,6346.0
2024-10-21 13:35:00,330.45,330.45,330.25,330.39,1859.0,326.4071,326.4071,326.2096,326.3479,1859.0
2024-10-21 13:40:00,330.5,330.89,330.38,330.78,8692.0,326.4565,326.8417,326.338,326.7331,8692.0
2024-10-21 13:45:00,330.95,331.04,330.67,330.84,2050.0,326.901,326.9899,326.6244,326.7924,2050.0
2024-10-21 13:50:00,330.67,331.14,330.67,331.13,4461.0,326.6244,327.0887,326.6244,327.0788,4461.0
2024-10-21 13:55:00,331.13,331.13,330.76,330.95,3291.0,327.0788,327.0788,326.7133,326.901,3291.0
2024-10-21 14:00:00,330.75,331.11,330.74,331.11,1834.0,326.7035,327.0591,326.6936,327.0591,1834.0
2024-10-21 14:05:00,331.08,331.08,330.85,330.86,2477.0,327.0294,327.0294,326.8022,326.8121,2477.0
2024-10-21 14:10:00,330.78,330.82,330.55,330.55,1399.0,326.7331,326.7726,326.5059,326.5059,1399.0
2024-10-21 14:15:00,330.57,330.97,330.57,330.97,2027.0,326.5257,326.9208,326.5257,326.9208,2027.0
2024-10-21 14:20:00,330.97,330.98,330.84,330.84,2435.0,326.9208,326.9306,326.7924,326.7924,2435.0
2024-10-21 14:25:00,330.82,331.0,330.74,330.83,3003.0,326.7726,326.9504,326.6936,326.7825,3003.0
2024-10-21 14:30:00,330.83,330.96,330.65,330.9,4272.0,326.7825,326.9109,326.6047,326.8516,4272.0
2024-10-21 14:35:00,330.95,330.98,330.85,330.95,1832.0,326.901,326.9306,326.8022,326.901,1832.0
2024-10-21 14:40:00,330.96,330.99,330.76,330.87,2426.0,326.9109,326.9405,326.7133,326.822,2426.0
2024-10-21 14:45:00,330.73,330.84,330.69,330.81,1837.0,326.6837,326.7924,326.6442,326.7627,1837.0
2024-10-21 14:50:00,330.83,331.16,330.82,331.16,5409.0,326.7825,327.1084,326.7726,327.1084,5409.0
2024-10-21 14:55:00,331.05,331.21,331.02,331.12,2296.0,326.9998,327.1578,326.9702,327.0689,2296.0
2024-10-21 15:00:00,331.12,331.22,330.84,330.86,4406.0,327.0689,327.1677,326.7924,326.8121,4406.0
2024-10-21 15:05:00,330.96,331.07,330.92,330.97,2975.0,326.9109,327.0195,326.8714,326.9208,2975.0
2024-10-21 15:10:00,331.05,331.28,330.91,331.26,2174.0,326.9998,327.227,326.8615,327.2072,2174.0
2024-10-21 15:15:00,331.34,331.6,331.34,331.57,2230.0,327.2862,327.5431,327.2862,327.5134,2230.0
2024-10-21 15:20:00,331.57,331.57,330.99,331.13,7584.0,327.5134,327.5134,326.9405,327.0788,7584.0
2024-10-21 15:25:00,331.13,331.36,331.12,331.36,4542.0,327.0788,327.306,327.0689,327.306,4542.0
2024-10-21 15:30:00,331.17,331.28,330.85,331.11,3758.0,327.1183,327.227,326.8022,327.0591,3758.0
2024-10-21 15:35:00,331.13,331.16,330.92,331.0,2708.0,327.0788,327.1084,326.8714,326.9504,2708.0
2024-10-21 15:40:00,331.09,331.09,330.81,330.83,5349.0,327.0393,327.0393,326.7627,326.7825,5349.0
2024-10-21 15:45:00,330.87,331.23,330.86,331.04,9132.0,326.822,327.1776,326.8121,326.9899,9132.0
2024-10-21 15:50:00,331.0,331.27,330.94,330.99,18938.0,326.9504,327.2171,326.8911,326.9405,18938.0
2024-10-21 15:55:00,330.94,331.65,330.77,331.63,40983.0,326.8911,327.5924,326.7232,327.5727,40983.0
2024-10-22 09:30:00,330.09,330.14,328.52,329.17,8801.0,326.0515,326.1009,324.5007,325.1428,8801.0
2024-10-22 09:35:00,329.0,329.09,328.57,328.6,2292.0,324.9749,325.0638,324.5501,324.5798,2292.0
2024-10-22 09:40:00,329.08,329.08,327.69,327.69,19842.0,325.0539,325.0539,323.6809,323.6809,19842.0
2024-10-22 09:45:00,327.65,327.84,326.92,327.84,3720.0,323.6414,323.8291,322.9203,323.8291,3720.0
2024-10-22 09:50:00,327.87,328.08,327.61,327.98,3920.0,323.8587,324.0661,323.6019,323.9673,3920.0
2024-10-22 09:55:00,327.94,328.4,327.8,328.09,8442.0,323.9278,324.3822,323.7896,324.076,8442.0
2024-10-22 10:00:00,328.0,328.61,327.8,328.08,3394.0,323.9871,324.5896,323.7896,324.0661,3394.0
2024-10-22 10:05:00,328.01,328.42,327.78,327.91,3752.0,323.997,324.402,323.7698,323.8982,3752.0
2024-10-22 10:10:00,327.9,328.45,327.9,328.34,6491.0,323.8883,324.4316,323.8883,324.3229,6491.0
2024-10-22 10:15:00,328.5,329.18,328.25,329.13,16256.0,324.481,325.1527,324.234,325.1033,16256.0
2024-10-22 10:20:00,328.93,329.39,328.93,329.15,3620.0,324.9057,325.3601,324.9057,325.123,3620.0
2024-10-22 10:25:00,329.19,329.56,329.05,329.18,21725.0,325.1625,325.528,325.0243,325.1527,21725.0
2024-10-22 10:30:00,329.27,329.5,329.0,329.5,31330.0,325.2416,325.4688,324.9749,325.4688,31330.0
2024-10-22 10:35:00,329.63,329.79,329.4,329.59,12058.0,325.5972,325.7552,325.37,325.5577,12058.0
2024-10-22 10:40:00,329.57,329.8,329.5,329.69,3383.0,325.5379,325.7651,325.4688,325.6564,3383.0
2024-10-22 10:45:00,329.85,329.96,329.66,329.84,1614.0,325.8145,325.9231,325.6268,325.8046,1614.0
2024-10-22 10:50:00,329.84,329.84,329.28,329.38,10534.0,325.8046,325.8046,325.2514,325.3502,10534.0
2024-10-22 10:55:00,329.31,329.45,329.13,329.36,8597.0,325.2811,325.4194,325.1033,325.3305,8597.0
2024-10-22 11:00:00,329.33,329.56,329.33,329.46,1127.0,325.3008,325.528,325.3008,325.4292,1127.0
2024-10-22 11:05:00,329.45,329.66,329.21,329.48,3895.0,325.4194,325.6268,325.1823,325.449,3895.0
2024-10-22 11:10:00,329.48,329.76,329.47,329.75,3563.0,325.449,325.7256,325.4391,325.7157,3563.0
2024-10-22 11:15:00,329.9,329.92,329.69,329.7,2294.0,325.8639,325.8836,325.6564,325.6663,2294.0
2024-10-22 11:20:00,329.55,329.92,329.38,329.88,18756.0,325.5181,325.8836,325.3502,325.8441,18756.0
2024-10-22 11:25:00,329.87,330.02,329.7,330.02,2030.0,325.8342,325.9824,325.6663,325.9824,2030.0
2024-10-22 11:30:00,329.93,330.04,329.89,329.9,1848.0,325.8935,326.0021,325.854,325.8639,1848.0
2024-10-22 11:35:00,329.91,330.14,329.87,329.95,4262.0,325.8737,326.1009,325.8342,325.9132,4262.0
2024-10-22 11:40:00,329.99,330.0,329.47,329.73,4054.0,325.9528,325.9626,325.4391,325.6959,4054.0
2024-10-22 11:45:00,329.56,329.72,329.55,329.64,1159.0,325.528,325.6861,325.5181,325.607,1159.0
2024-10-22 11:50:00,329.6,329.68,329.58,329.58,1794.0,325.5675,325.6466,325.5478,325.5478,1794.0
2024-10-22 11:55:00,329.58,329.78,329.52,329.67,1438.0,325.5478,325.7453,325.4885,325.6367,1438.0
2024-10-22 12:00:00,329.67,329.67,329.47,329.57,1440.0,325.6367,325.6367,325.4391,325.5379,1440.0
2024-10-22 12:05:00,329.62,329.74,329.54,329.57,3248.0,325.5873,325.7058,325.5083,325.5379,3248.0
2024-10-22 12:10:00,329.56,329.73,329.53,329.63,1721.0,325.528,325.6959,325.4984,325.5972,1721.0
2024-10-22 12:15:00,329.63,329.73,329.59,329.6,1060.0,325.5972,325.6959,325.5577,325.5675,1060.0
2024-10-22 12:20:00,329.48,329.66,329.42,329.61,8327.0,325.449,325.6268,325.3897,325.5774,8327.0
2024-10-22 12:25:00,329.6,329.73,329.57,329.73,4285.0,325.5675,325.6959,325.5379,325.6959,4285.0
2024-10-22 12:30:00,329.83,329.83,329.67,329.78,932.0,325.7947,325.7947,325.6367,325.7453,932.0
2024-10-22 12:35:00,329.76,329.94,329.69,329.79,1599.0,325.7256,325.9034,325.6564,325.7552,1599.0
2024-10-22 12:40:00,329.96,330.0,329.87,329.88,1014.0,325.9231,325.9626,325.8342,325.8441,1014.0
2024-10-22 12:45:00,329.82,329.83,329.6,329.6,8020.0,325.7848,325.7947,325.5675,325.5675,8020.0
2024-10-22 12:50:00,329.6,329.72,329.55,329.63,2233.0,325.5675,325.6861,325.5181,325.5972,2233.0
2024-10-22 12:55:00,329.63,329.78,329.55,329.67,2284.0,325.5972,325.7453,325.5181,325.6367,2284.0
2024-10-22 13:00:00,329.66,329.68,329.0,329.52,7876.0,325.6268,325.6466,324.9749,325.4885,7876.0
2024-10-22 13:05:00,329.5,329.6,329.4,329.53,2341.0,325.4688,325.5675,325.37,325.4984,2341.0
2024-10-22 13:10:00,329.53,329.61,329.45,329.5,1071.0,325.4984,325.5774,325.4194,325.4688,1071.0
2024-10-22 13:15:00,329.38,329.67,329.38,329.61,4164.0,325.3502,325.6367,325.3502,325.5774,4164.0
2024-10-22 13:20:00,329.63,329.95,329.61,329.86,1586.0,325.5972,325.9132,325.5774,325.8243,1586.0
2024-10-22 13:25:00,329.95,329.97,329.91,329.93,1100.0,325.9132,325.933,325.8737,325.8935,1100.0
2024-10-22 13:30:00,329.93,329.95,329.7,329.71,1888.0,325.8935,325.9132,325.6663,325.6762,1888.0
2024-10-22 13:35:00,329.71,329.73,329.71,329.73,815.0,325.6762,325.6959,325.6762,325.6959,815.0
2024-10-22 13:40:00,329.73,330.02,329.72,330.02,2919.0,325.6959,325.9824,325.6861,325.9824,2919.0
2024-10-22 13:45:00,329.88,330.04,329.87,329.87,1710.0,325.8441,326.0021,325.8342,325.8342,1710.0
2024-10-22 13:50:00,330.04,330.07,329.77,329.77,2102.0,326.0021,326.0318,325.7354,325.7354,2102.0
2024-10-22 13:55:00,329.96,329.96,329.77,329.81,1355.0,325.9231,325.9231,325.7354,325.775,1355.0
2024-10-22 14:00:00,329.78,330.11,329.78,329.94,1395.0,325.7453,326.0713,325.7453,325.9034,1395.0
2024-10-22 14:05:00,329.98,329.98,329.78,329.79,2469.0,325.9429,325.9429,325.7453,325.7552,2469.0
2024-10-22 14:10:00,329.79,329.95,329.78,329.81,1516.0,325.7552,325.9132,325.7453,325.775,1516.0
2024-10-22 14:15:00,329.81,329.96,329.71,329.96,2253.0,325.775,325.9231,325.6762,325.9231,2253.0
2024-10-22 14:20:00,329.96,330.07,329.86,329.86,1431.0,325.9231,326.0318,325.8243,325.8243,1431.0
2024-10-22 14:25:00,329.94,329.94,329.86,329.89,1241.0,325.9034,325.9034,325.8243,325.854,1241.0
2024-10-22 14:30:00,329.88,329.95,329.85,329.85,2576.0,325.8441,325.9132,325.8145,325.8145,2576.0
2024-10-22 14:35:00,329.91,330.13,329.72,329.96,10728.0,325.8737,326.091,325.6861,325.9231,10728.0
2024-10-22 14:40:00,330.0,330.0,329.81,329.88,6834.0,325.9626,325.9626,325.775,325.8441,6834.0
2024-10-22 14:45:00,329.87,329.87,329.77,329.85,1585.0,325.8342,325.8342,325.7354,325.8145,1585.0
2024-10-22 14:50:00,329.85,329.86,329.72,329.86,2010.0,325.8145,325.8243,325.6861,325.8243,2010.0
2024-10-22 14:55:00,329.87,329.97,329.76,329.96,3313.0,325.8342,325.933,325.7256,325.9231,3313.0
2024-10-22 15:00:00,329.85,329.95,329.84,329.88,2407.0,325.8145,325.9132,325.8046,325.8441,2407.0
2024-10-22 15:05:00,330.04,330.08,329.81,329.89,2273.0,326.0021,326.0417,325.775,325.854,2273.0
2024-10-22 15:10:00,329.95,330.15,329.87,329.93,5110.0,325.9132,326.1108,325.8342,325.8935,5110.0
2024-10-22 15:15:00,329.94,330.13,329.79,329.97,5480.0,325.9034,326.091,325.7552,325.933,5480.0
2024-10-22 15:20:00,330.0,330.08,329.81,329.81,2507.0,325.9626,326.0417,325.775,325.775,2507.0
2024-10-22 15:25:00,329.79,329.81,329.54,329.54,1753.0,325.7552,325.775,325.5083,325.5083,1753.0
2024-10-22 15:30:00,329.57,329.81,329.57,329.73,3477.0,325.5379,325.775,325.5379,325.6959,3477.0
2024-10-22 15:35:00,329.72,329.94,329.65,329.69,6667.0,325.6861,325.9034,325.6169,325.6564,6667.0
2024-10-22 15:40:00,329.71,329.91,329.58,329.88,10029.0,325.6762,325.8737,325.5478,325.8441,10029.0
2024-10-22 15:45:00,329.87,330.5,329.83,330.25,35906.0,325.8342,326.4565,325.7947,326.2096,35906.0
2024-10-22 15:50:00,330.36,330.36,329.58,329.97,18496.0,326.3182,326.3182,325.5478,325.933,18496.0
2024-10-22 15:55:00,329.96,330.59,329.96,330.42,55395.0,325.9231,326.5454,325.9231,326.3775,55395.0
2024-10-23 09:30:00,329.73,330.37,328.26,329.72,13292.0,325.6959,326.3281,324.2439,325.6861,13292.0
2024-10-23 09:35:00,329.36,329.81,329.36,329.53,499.0,325.3305,325.775,325.3305,325.4984,499.0
2024-10-23 09:40:00,329.5,329.51,328.44,328.76,2032.0,325.4688,325.4786,324.4217,324.7378,2032.0
2024-10-23 09:45:00,328.84,328.87,328.41,328.73,1750.0,324.8168,324.8465,324.3921,324.7082,1750.0
2024-10-23 09:50:00,328.73,328.73,327.73,327.9,14589.0,324.7082,324.7082,323.7204,323.8883,14589.0
2024-10-23 09:55:00,328.04,328.14,327.24,327.51,8765.0,324.0266,324.1254,323.2364,323.5031,8765.0
2024-10-23 10:00:00,327.21,327.64,326.6,327.33,11617.0,323.2068,323.6315,322.6042,323.3253,11617.0
2024-10-23 10:05:00,327.21,327.68,326.1,327.0,10764.0,323.2068,323.671,322.1103,322.9993,10764.0
2024-10-23 10:10:00,327.04,327.29,326.85,327.12,3207.0,323.0388,323.2858,322.8512,323.1179,3207.0
2024-10-23 10:15:00,327.23,327.64,326.83,326.92,8162.0,323.2265,323.6315,322.8314,322.9203,8162.0
2024-10-23 10:20:00,326.35,326.65,326.12,326.59,4885.0,322.3573,322.6536,322.1301,322.5944,4885.0
2024-10-23 10:25:00,326.59,327.48,326.55,327.36,14012.0,322.5944,323.4735,322.5548,323.3549,14012.0
2024-10-23 10:30:00,327.38,327.74,327.17,327.55,3151.0,323.3747,323.7303,323.1673,323.5426,3151.0
2024-10-23 10:35:00,327.56,327.72,327.08,327.32,2649.0,323.5525,323.7105,323.0784,323.3154,2649.0
2024-10-23 10:40:00,327.07,327.29,326.27,326.69,6396.0,323.0685,323.2858,322.2783,322.6931,6396.0
2024-10-23 10:45:00,326.63,326.84,326.48,326.71,5859.0,322.6339,322.8413,322.4857,322.7129,5859.0
2024-10-23 10:50:00,326.83,326.83,326.01,326.03,1408.0,322.8314,322.8314,322.0215,322.0412,1408.0
2024-10-23 10:55:00,326.0,326.29,325.87,326.24,5850.0,322.0116,322.298,321.8832,322.2486,5850.0
2024-10-23 11:00:00,326.25,326.43,326.07,326.4,5713.0,322.2585,322.4363,322.0807,322.4067,5713.0
2024-10-23 11:05:00,326.25,326.35,325.78,326.23,5864.0,322.2585,322.3573,321.7943,322.2388,5864.0
2024-10-23 11:10:00,325.75,326.14,325.3,325.33,4134.0,321.7646,322.1499,321.3201,321.3498,4134.0
2024-10-23 11:15:00,325.7,325.84,325.51,325.61,3938.0,321.7152,321.8535,321.5276,321.6263,3938.0
2024-10-23 11:20:00,325.75,326.14,325.62,325.94,7511.0,321.7646,322.1499,321.6362,321.9523,7511.0
2024-10-23 11:25:00,326.02,326.11,325.67,325.68,3469.0,322.0313,322.1202,321.6856,321.6955,3469.0
2024-10-23 11:30:00,325.9,326.01,325.4,325.84,5414.0,321.9128,322.0215,321.4189,321.8535,5414.0
2024-10-23 11:35:00,326.06,326.43,325.84,326.36,4267.0,322.0708,322.4363,321.8535,322.3672,4267.0
2024-10-23 11:40:00,326.35,326.59,326.13,326.32,6818.0,322.3573,322.5944,322.14,322.3277,6818.0
2024-10-23 11:45:00,326.35,326.58,326.15,326.56,5715.0,322.3573,322.5845,322.1597,322.5647,5715.0
2024-10-23 11:50:00,326.71,326.91,326.35,326.75,16861.0,322.7129,322.9104,322.3573,322.7524,16861.0
2024-10-23 11:55:00,326.7,326.79,326.6,326.61,1313.0,322.703,322.7919,322.6042,322.6141,1313.0
2024-10-23 12:00:00,326.61,327.03,326.58,326.62,2431.0,322.6141,323.029,322.5845,322.624,2431.0
2024-10-23 12:05:00,326.81,326.82,326.41,326.43,2940.0,322.8117,322.8215,322.4166,322.4363,2940.0
2024-10-23 12:10:00,326.64,326.78,326.42,326.5,2120.0,322.6437,322.782,322.4264,322.5055,2120.0
2024-10-23 12:15:00,326.68,327.02,326.55,326.78,4317.0,322.6833,323.0191,322.5548,322.782,4317.0
2024-10-23 12:20:00,326.92,326.92,326.59,326.59,1111.0,322.9203,322.9203,322.5944,322.5944,1111.0
2024-10-23 12:25:00,326.81,327.12,326.66,327.05,5647.0,322.8117,323.1179,322.6635,323.0487,5647.0
2024-10-23 12:30:00,326.97,327.0,326.72,326.72,2785.0,322.9697,322.9993,322.7228,322.7228,2785.0
2024-10-23 12:35:00,326.72,326.85,326.5,326.81,2715.0,322.7228,322.8512,322.5055,322.8117,2715.0
2024-10-23 12:40:00,326.62,326.79,326.46,326.55,6449.0,322.624,322.7919,322.4659,322.5548,6449.0
2024-10-23 12:45:00,326.73,327.07,326.73,327.07,3660.0,322.7326,323.0685,322.7326,323.0685,3660.0
2024-10-23 12:50:00,327.06,327.3,326.89,326.89,2489.0,323.0586,323.2957,322.8907,322.8907,2489.0
2024-10-23 12:55:00,326.94,327.1,326.75,326.96,3736.0,322.9401,323.0981,322.7524,322.9598,3736.0
2024-10-23 13:00:00,326.99,327.29,326.89,326.96,1842.0,322.9895,323.2858,322.8907,322.9598,1842.0
2024-10-23 13:05:00,327.04,327.16,326.78,326.96,2588.0,323.0388,323.1574,322.782,322.9598,2588.0
2024-10-23 13:10:00,326.96,327.11,326.71,326.77,1560.0,322.9598,323.108,322.7129,322.7722,1560.0
2024-10-23 13:15:00,326.77,326.77,326.44,326.54,3389.0,322.7722,322.7722,322.4462,322.545,3389.0
2024-10-23 13:20:00,326.55,326.66,326.46,326.47,5432.0,322.5548,322.6635,322.4659,322.4758,5432.0
2024-10-23 13:25:00,326.27,326.6,326.27,326.47,1270.0,322.2783,322.6042,322.2783,322.4758,1270.0
2024-10-23 13:30:00,326.5,326.51,326.12,326.12,4044.0,322.5055,322.5153,322.1301,322.1301,4044.0
2024-10-23 13:35:00,326.11,326.22,326.0,326.0,4981.0,322.1202,322.2289,322.0116,322.0116,4981.0
2024-10-23 13:40:00,326.19,326.49,326.08,326.38,4982.0,322.1992,322.4956,322.0906,322.3869,4982.0
2024-10-23 13:45:00,326.55,326.55,326.04,326.22,2407.0,322.5548,322.5548,322.0511,322.2289,2407.0
2024-10-23 13:50:00,326.2,326.32,326.07,326.27,3044.0,322.2091,322.3277,322.0807,322.2783,3044.0
2024-10-23 13:55:00,326.31,326.55,326.23,326.44,2053.0,322.3178,322.5548,322.2388,322.4462,2053.0
2024-10-23 14:00:00,326.33,326.51,325.94,325.98,5221.0,322.3375,322.5153,321.9523,321.9918,5221.0
2024-10-23 14:05:00,325.83,325.93,325.4,325.63,1202.0,321.8437,321.9424,321.4189,321.6461,1202.0
2024-10-23 14:10:00,325.56,325.63,325.42,325.56,2686.0,321.577,321.6461,321.4387,321.577,2686.0
2024-10-23 14:15:00,325.61,325.61,325.14,325.29,5824.0,321.6263,321.6263,321.1621,321.3103,5824.0
2024-10-23 14:20:00,325.05,325.69,325.05,325.6,11113.0,321.0732,321.7054,321.0732,321.6165,11113.0
2024-10-23 14:25:00,325.7,325.93,325.61,325.9,6517.0,321.7152,321.9424,321.6263,321.9128,6517.0
2024-10-23 14:30:00,325.9,326.28,325.81,326.06,8017.0,321.9128,322.2881,321.8239,322.0708,8017.0
2024-10-23 14:35:00,326.04,326.54,326.0,326.53,6023.0,322.0511,322.545,322.0116,322.5351,6023.0
2024-10-23 14:40:00,326.53,326.64,326.27,326.27,4806.0,322.5351,322.6437,322.2783,322.2783,4806.0
2024-10-23 14:45:00,326.48,326.57,326.26,326.42,6047.0,322.4857,322.5746,322.2684,322.4264,6047.0
2024-10-23 14:50:00,326.38,326.72,326.27,326.72,5396.0,322.3869,322.7228,322.2783,322.7228,5396.0
2024-10-23 14:55:00,326.77,326.85,326.58,326.63,2584.0,322.7722,322.8512,322.5845,322.6339,2584.0
2024-10-23 15:00:00,326.56,326.92,326.49,326.84,6410.0,322.5647,322.9203,322.4956,322.8413,6410.0
2024-10-23 15:05:00,326.81,326.95,326.69,326.83,9451.0,322.8117,322.95,322.6931,322.8314,9451.0
2024-10-23 15:10:00,326.95,326.95,326.39,326.42,6103.0,322.95,322.95,322.3968,322.4264,6103.0
2024-10-23 15:15:00,326.64,326.71,326.21,326.71,4469.0,322.6437,322.7129,322.219,322.7129,4469.0
2024-10-23 15:20:00,326.77,326.79,326.42,326.42,8211.0,322.7722,322.7919,322.4264,322.4264,8211.0
2024-10-23 15:25:00,326.43,326.62,326.36,326.45,5177.0,322.4363,322.624,322.3672,322.4561,5177.0
2024-10-23 15:30:00,326.44,326.78,326.05,326.62,10396.0,322.4462,322.782,322.061,322.624,10396.0
2024-10-23 15:35:00,326.62,326.66,326.26,326.59,11921.0,322.624,322.6635,322.2684,322.5944,11921.0
2024-10-23 15:40:00,326.59,326.9,326.56,326.85,9597.0,322.5944,322.9006,322.5647,322.8512,9597.0
2024-10-23 15:45:00,326.88,327.11,326.6,326.67,7381.0,322.8808,323.108,322.6042,322.6734,7381.0
2024-10-23 15:50:00,326.67,327.05,326.58,326.67,17562.0,322.6734,323.0487,322.5845,322.6734,17562.0
2024-10-23 15:55:00,326.61,326.92,326.35,326.65,66490.0,322.6141,322.9203,322.3573,322.6536,66490.0
2024-10-24 09:30:00,325.4,325.4,323.01,323.35,15922.0,321.4189,321.4189,319.0582,319.394,15922.0
2024-10-24 09:35:00,323.35,324.6,323.05,324.5,26705.0,319.394,320.6287,319.0977,320.5299,26705.0
2024-10-24 09:40:00,324.25,325.02,323.79,324.22,30381.0,320.283,321.0436,319.8286,320.2534,30381.0
2024-10-24 09:45:00,324.16,325.8,323.43,325.54,6114.0,320.1941,321.814,319.473,321.5572,6114.0
2024-10-24 09:50:00,325.26,325.27,324.05,325.0,5125.0,321.2806,321.2905,320.0854,321.0238,5125.0
2024-10-24 09:55:00,324.98,325.16,324.62,324.66,5077.0,321.0041,321.1819,320.6485,320.688,5077.0
2024-10-24 10:00:00,324.65,324.73,323.91,324.58,5795.0,320.6781,320.7571,319.9471,320.6089,5795.0
2024-10-24 10:05:00,324.12,324.86,324.12,324.6,20961.0,320.1546,320.8855,320.1546,320.6287,20961.0
2024-10-24 10:10:00,324.82,324.82,323.96,323.96,8133.0,320.846,320.846,319.9965,319.9965,8133.0
2024-10-24 10:15:00,324.08,324.08,323.53,323.85,2317.0,320.1151,320.1151,319.5718,319.8879,2317.0
2024-10-24 10:20:00,323.72,324.16,323.63,324.0,9073.0,319.7595,320.1941,319.6706,320.036,9073.0
2024-10-24 10:25:00,324.0,324.17,323.82,324.17,3253.0,320.036,320.204,319.8582,320.204,3253.0
2024-10-24 10:30:00,323.71,323.85,323.27,323.84,7144.0,319.7496,319.8879,319.315,319.878,7144.0
2024-10-24 10:35:00,323.83,323.85,323.31,323.38,7483.0,319.8681,319.8879,319.3545,319.4236,7483.0
2024-10-24 10:40:00,323.38,323.51,322.82,322.85,6460.0,319.4236,319.552,318.8705,318.9001,6460.0
2024-10-24 10:45:00,323.0,323.27,322.75,323.19,6377.0,319.0483,319.315,318.8013,319.236,6377.0
2024-10-24 10:50:00,323.19,323.48,323.18,323.4,5626.0,319.236,319.5224,319.2261,319.4434,5626.0
2024-10-24 10:55:00,323.4,324.07,323.36,324.07,7058.0,319.4434,320.1052,319.4039,320.1052,7058.0
2024-10-24 11:00:00,323.84,323.87,323.39,323.79,7354.0,319.878,319.9076,319.4335,319.8286,7354.0
2024-10-24 11:05:00,323.79,323.8,323.35,323.36,5853.0,319.8286,319.8385,319.394,319.4039,5853.0
2024-10-24 11:10:00,323.63,323.7,323.25,323.25,7032.0,319.6706,319.7397,319.2952,319.2952,7032.0
2024-10-24 11:15:00,323.42,323.56,323.18,323.32,6527.0,319.4631,319.6014,319.2261,319.3644,6527.0
2024-10-24 11:20:00,323.31,323.44,322.5,322.52,2197.0,319.3545,319.4829,318.5544,318.5741,2197.0
2024-10-24 11:25:00,322.53,322.84,322.39,322.39,8481.0,318.584,318.8902,318.4457,318.4457,8481.0
2024-10-24 11:30:00,322.3,322.39,322.0,322.31,4694.0,318.3568,318.4457,318.0605,318.3667,4694.0
2024-10-24 11:35:00,322.22,322.32,322.02,322.02,1754.0,318.2778,318.3766,318.0803,318.0803,1754.0
2024-10-24 11:40:00,322.21,322.21,321.76,321.78,5695.0,318.2679,318.2679,317.8234,317.8432,5695.0
2024-10-24 11:45:00,321.67,322.11,321.55,321.63,2489.0,317.7345,318.1692,317.616,317.695,2489.0
2024-10-24 11:50:00,321.56,321.71,321.34,321.67,4332.0,317.6259,317.7741,317.4086,317.7345,4332.0
2024-10-24 11:55:00,321.83,322.02,321.61,321.68,5311.0,317.8926,318.0803,317.6753,317.7444,5311.0
2024-10-24 12:00:00,321.56,321.59,321.35,321.45,700.0,317.6259,317.6555,317.4185,317.5172,700.0
2024-10-24 12:05:00,321.61,321.61,321.08,321.08,2646.0,317.6753,317.6753,317.1518,317.1518,2646.0
2024-10-24 12:10:00,321.04,321.04,320.59,321.01,9186.0,317.1123,317.1123,316.6678,317.0826,9186.0
2024-10-24 12:15:00,320.93,321.17,320.68,321.17,2384.0,317.0036,317.2407,316.7567,317.2407,2384.0
2024-10-24 12:20:00,321.09,321.6,321.0,321.39,5874.0,317.1616,317.6654,317.0727,317.458,5874.0
2024-10-24 12:25:00,321.35,321.61,321.19,321.46,9213.0,317.4185,317.6753,317.2604,317.5271,9213.0
2024-10-24 12:30:00,321.47,321.85,321.39,321.85,5428.0,317.537,317.9123,317.458,317.9123,5428.0
2024-10-24 12:35:00,321.97,322.1,321.79,322.0,6159.0,318.0309,318.1593,317.8531,318.0605,6159.0
2024-10-24 12:40:00,321.96,322.05,321.88,321.88,2316.0,318.021,318.1099,317.942,317.942,2316.0
2024-10-24 12:45:00,321.96,322.12,321.92,322.04,6555.0,318.021,318.179,317.9815,318.1,6555.0
2024-10-24 12:50:00,322.04,322.68,322.03,322.49,4853.0,318.1,318.7322,318.0901,318.5445,4853.0
2024-10-24 12:55:00,322.45,322.59,322.44,322.44,2157.0,318.505,318.6433,318.4951,318.4951,2157.0
2024-10-24 13:00:00,322.3,322.45,322.3,322.38,2601.0,318.3568,318.505,318.3568,318.4359,2601.0
2024-10-24 13:05:00,322.38,322.78,322.34,322.75,4297.0,318.4359,318.831,318.3964,318.8013,4297.0
2024-10-24 13:10:00,322.72,322.9,322.66,322.66,11981.0,318.7717,318.9495,318.7124,318.7124,11981.0
2024-10-24 13:15:00,322.53,322.53,322.27,322.43,1702.0,318.584,318.584,318.3272,318.4853,1702.0
2024-10-24 13:20:00,322.4,322.66,322.28,322.48,4277.0,318.4556,318.7124,318.3371,318.5346,4277.0
2024-10-24 13:25:00,322.47,322.77,322.47,322.47,3160.0,318.5248,318.8211,318.5248,318.5248,3160.0
2024-10-24 13:30:00,322.5,322.6,322.03,322.03,8855.0,318.5544,318.6532,318.0901,318.0901,8855.0
2024-10-24 13:35:00,322.09,322.09,321.93,322.09,1600.0,318.1494,318.1494,317.9914,318.1494,1600.0
2024-10-24 13:40:00,322.09,322.11,321.51,321.59,12727.0,318.1494,318.1692,317.5765,317.6555,12727.0
2024-10-24 13:45:00,321.46,321.67,321.15,321.16,2159.0,317.5271,317.7345,317.2209,317.2308,2159.0
2024-10-24 13:50:00,321.21,321.26,321.08,321.1,2430.0,317.2802,317.3296,317.1518,317.1715,2430.0
2024-10-24 13:55:00,321.11,321.2,320.66,320.66,5362.0,317.1814,317.2703,316.7369,316.7369,5362.0
2024-10-24 14:00:00,320.69,320.8,320.38,320.7,4779.0,316.7665,316.8752,316.4603,316.7764,4779.0
2024-10-24 14:05:00,320.72,320.72,320.5,320.5,3240.0,316.7962,316.7962,316.5789,316.5789,3240.0
2024-10-24 14:10:00,320.65,321.02,320.64,320.96,4390.0,316.727,317.0925,316.7171,317.0332,4390.0
2024-10-24 14:15:00,320.89,321.06,320.67,320.82,7550.0,316.9641,317.132,316.7468,316.8949,7550.0
2024-10-24 14:20:00,320.82,320.93,320.71,320.9,5532.0,316.8949,317.0036,316.7863,316.974,5532.0
2024-10-24 14:25:00,320.82,321.19,320.82,321.19,14461.0,316.8949,317.2604,316.8949,317.2604,14461.0
2024-10-24 14:30:00,321.21,321.29,321.0,321.07,9999.0,317.2802,317.3592,317.0727,317.1419,9999.0
2024-10-24 14:35:00,321.07,321.11,320.98,321.08,11217.0,317.1419,317.1814,317.053,317.1518,11217.0
2024-10-24 14:40:00,321.02,321.33,321.0,321.28,7347.0,317.0925,317.3987,317.0727,317.3493,7347.0
2024-10-24 14:45:00,321.24,321.46,321.14,321.43,5858.0,317.3098,317.5271,317.211,317.4975,5858.0
2024-10-24 14:50:00,321.56,322.01,321.52,321.99,4310.0,317.6259,318.0704,317.5864,318.0506,4310.0
2024-10-24 14:55:00,321.83,321.83,321.4,321.42,6184.0,317.8926,317.8926,317.4679,317.4876,6184.0
2024-10-24 15:00:00,321.35,321.35,320.73,320.73,3055.0,317.4185,317.4185,316.806,316.806,3055.0
2024-10-24 15:05:00,320.73,320.98,320.62,320.85,16580.0,316.806,317.053,316.6974,316.9246,16580.0
2024-10-24 15:10:00,320.85,321.42,320.84,321.14,9414.0,316.9246,317.4876,316.9147,317.211,9414.0
2024-10-24 15:15:00,321.1,321.26,321.07,321.25,11858.0,317.1715,317.3296,317.1419,317.3197,11858.0
2024-10-24 15:20:00,321.25,321.35,321.15,321.17,13272.0,317.3197,317.4185,317.2209,317.2407,13272.0
2024-10-24 15:25:00,321.16,321.44,321.02,321.02,13250.0,317.2308,317.5074,317.0925,317.0925,13250.0
2024-10-24 15:30:00,320.98,321.31,320.86,321.17,7217.0,317.053,317.379,316.9345,317.2407,7217.0
2024-10-24 15:35:00,321.14,321.4,321.13,321.2,8106.0,317.211,317.4679,317.2012,317.2703,8106.0
2024-10-24 15:40:00,321.28,321.34,321.03,321.11,9848.0,317.3493,317.4086,317.1024,317.1814,9848.0
2024-10-24 15:45:00,321.14,321.69,321.0,321.03,24042.0,317.211,317.7543,317.0727,317.1024,24042.0
2024-10-24 15:50:00,321.06,322.02,321.03,321.94,41876.0,317.132,318.0803,317.1024,318.0012,41876.0
2024-10-24 15:55:00,321.94,322.48,321.84,322.02,94343.0,318.0012,318.5346,317.9025,318.0803,94343.0
2024-10-25 09:30:00,322.75,322.75,319.44,320.57,15225.0,318.8013,318.8013,315.5318,316.648,15225.0
2024-10-25 09:35:00,321.0,321.1,319.5,320.17,19583.0,317.0727,317.1715,315.5911,316.2529,19583.0
2024-10-25 09:40:00,319.74,320.16,319.6,319.67,6878.0,315.8282,316.243,315.6899,315.759,6878.0
2024-10-25 09:45:00,319.68,320.0,319.27,319.74,4228.0,315.7689,316.085,315.3639,315.8282,4228.0
2024-10-25 09:50:00,319.74,320.5,319.74,320.31,8321.0,315.8282,316.5789,315.8282,316.3912,8321.0
2024-10-25 09:55:00,320.05,320.05,319.68,319.88,3305.0,316.1344,316.1344,315.7689,315.9664,3305.0
2024-10-25 10:00:00,319.89,320.25,319.6,320.25,40685.0,315.9763,316.3319,315.6899,316.3319,40685.0
2024-10-25 10:05:00,320.16,320.3,319.83,320.0,4115.0,316.243,316.3813,315.9171,316.085,4115.0
2024-10-25 10:10:00,320.0,320.16,319.69,320.14,7484.0,316.085,316.243,315.7788,316.2233,7484.0
2024-10-25 10:15:00,320.15,320.5,319.88,320.37,7997.0,316.2331,316.5789,315.9664,316.4505,7997.0
2024-10-25 10:20:00,320.25,321.03,319.96,320.82,7749.0,316.3319,317.1024,316.0455,316.8949,7749.0
2024-10-25 10:25:00,320.82,320.82,320.24,320.24,30651.0,316.8949,316.8949,316.322,316.322,30651.0
2024-10-25 10:30:00,320.23,320.65,320.23,320.63,13566.0,316.3122,316.727,316.3122,316.7073,13566.0
2024-10-25 10:35:00,320.63,320.67,320.18,320.23,23565.0,316.7073,316.7468,316.2628,316.3122,23565.0
2024-10-25 10:40:00,320.34,320.48,319.95,320.12,4043.0,316.4208,316.5591,316.0356,316.2035,4043.0
2024-10-25 10:45:00,320.13,320.29,319.94,320.29,8843.0,316.2134,316.3714,316.0257,316.3714,8843.0
2024-10-25 10:50:00,320.21,320.53,319.93,320.53,28791.0,316.2924,316.6085,316.0158,316.6085,28791.0
2024-10-25 10:55:00,320.56,320.6,320.27,320.27,4125.0,316.6381,316.6776,316.3517,316.3517,4125.0
2024-10-25 11:00:00,320.37,320.83,320.29,320.66,8089.0,316.4505,316.9048,316.3714,316.7369,8089.0
2024-10-25 11:05:00,320.64,321.67,320.51,321.67,27159.0,316.7171,317.7345,316.5887,317.7345,27159.0
2024-10-25 11:10:00,321.66,321.66,320.91,321.05,19621.0,317.7247,317.7247,316.9838,317.1221,19621.0
2024-10-25 11:15:00,321.0,321.0,320.63,320.63,2526.0,317.0727,317.0727,316.7073,316.7073,2526.0
2024-10-25 11:20:00,320.62,320.66,320.35,320.55,20856.0,316.6974,316.7369,316.4307,316.6283,20856.0
2024-10-25 11:25:00,320.56,320.77,320.46,320.46,12834.0,316.6381,316.8456,316.5394,316.5394,12834.0
2024-10-25 11:30:00,320.38,320.44,320.18,320.21,3030.0,316.4603,316.5196,316.2628,316.2924,3030.0
2024-10-25 11:35:00,320.23,320.32,319.68,319.73,9711.0,316.3122,316.4011,315.7689,315.8183,9711.0
2024-10-25 11:40:00,319.66,319.66,319.21,319.51,3351.0,315.7491,315.7491,315.3046,315.601,3351.0
2024-10-25 11:45:00,319.35,319.98,319.35,319.89,3492.0,315.4429,316.0652,315.4429,315.9763,3492.0
2024-10-25 11:50:00,319.89,320.04,319.74,319.74,4303.0,315.9763,316.1245,315.8282,315.8282,4303.0
2024-10-25 11:55:00,319.68,319.96,319.61,319.77,2563.0,315.7689,316.0455,315.6998,315.8578,2563.0
2024-10-25 12:00:00,319.76,319.76,319.21,319.21,2966.0,315.8479,315.8479,315.3046,315.3046,2966.0
2024-10-25 12:05:00,319.3,319.3,319.03,319.03,1902.0,315.3935,315.3935,315.1268,315.1268,1902.0
2024-10-25 12:10:00,319.03,319.53,319.03,319.53,9180.0,315.1268,315.6207,315.1268,315.6207,9180.0
2024-10-25 12:15:00,319.64,319.72,319.5,319.71,3101.0,315.7294,315.8084,315.5911,315.7985,3101.0
2024-10-25 12:20:00,319.61,319.78,319.53,319.61,1809.0,315.6998,315.8677,315.6207,315.6998,1809.0
2024-10-25 12:25:00,319.63,319.79,319.63,319.69,4585.0,315.7195,315.8775,315.7195,315.7788,4585.0
2024-10-25 12:30:00,319.69,319.7,319.35,319.57,3462.0,315.7788,315.7887,315.4429,315.6602,3462.0
2024-10-25 12:35:00,319.51,319.76,319.44,319.45,2608.0,315.601,315.8479,315.5318,315.5417,2608.0
2024-10-25 12:40:00,319.45,319.77,319.45,319.77,7366.0,315.5417,315.8578,315.5417,315.8578,7366.0
2024-10-25 12:45:00,319.65,319.65,319.49,319.56,1100.0,315.7393,315.7393,315.5812,315.6504,1100.0
2024-10-25 12:50:00,319.56,319.66,319.43,319.66,2855.0,315.6504,315.7491,315.522,315.7491,2855.0
2024-10-25 12:55:00,319.45,319.45,319.17,319.2,4786.0,315.5417,315.5417,315.2651,315.2948,4786.0
2024-10-25 13:00:00,319.27,319.75,319.18,319.66,11138.0,315.3639,315.838,315.275,315.7491,11138.0
2024-10-25 13:05:00,319.63,319.74,319.56,319.73,3080.0,315.7195,315.8282,315.6504,315.8183,3080.0
2024-10-25 13:10:00,319.8,319.8,319.3,319.35,3838.0,315.8874,315.8874,315.3935,315.4429,3838.0
2024-10-25 13:15:00,319.27,319.29,319.12,319.23,4106.0,315.3639,315.3837,315.2157,315.3244,4106.0
2024-10-25 13:20:00,319.23,319.23,318.85,318.93,1660.0,315.3244,315.3244,314.949,315.0281,1660.0
2024-10-25 13:25:00,318.93,319.26,318.87,319.11,4477.0,315.0281,315.354,314.9688,315.2059,4477.0
2024-10-25 13:30:00,318.95,318.99,318.76,318.76,1882.0,315.0478,315.0873,314.8602,314.8602,1882.0
2024-10-25 13:35:00,318.75,318.84,318.75,318.84,1050.0,314.8503,314.9392,314.8503,314.9392,1050.0
2024-10-25 13:40:00,318.81,318.81,318.37,318.37,3018.0,314.9095,314.9095,314.4749,314.4749,3018.0
2024-10-25 13:45:00,318.37,319.04,318.35,319.04,5888.0,314.4749,315.1367,314.4552,315.1367,5888.0
2024-10-25 13:50:00,319.14,319.2,319.05,319.07,1453.0,315.2355,315.2948,315.1466,315.1664,1453.0
2024-10-25 13:55:00,319.28,319.32,318.7,318.7,4436.0,315.3738,315.4133,314.8009,314.8009,4436.0
2024-10-25 14:00:00,318.77,319.11,318.65,319.02,8069.0,314.87,315.2059,314.7515,315.117,8069.0
2024-10-25 14:05:00,319.12,319.12,318.83,318.88,1324.0,315.2157,315.2157,314.9293,314.9787,1324.0
2024-10-25 14:10:00,318.84,319.0,318.65,318.93,3795.0,314.9392,315.0972,314.7515,315.0281,3795.0
2024-10-25 14:15:00,318.96,319.02,318.79,318.83,1507.0,315.0577,315.117,314.8898,314.9293,1507.0
2024-10-25 14:20:00,318.85,318.99,318.85,318.95,4371.0,314.949,315.0873,314.949,315.0478,4371.0
2024-10-25 14:25:00,319.1,319.12,318.86,319.0,4929.0,315.196,315.2157,314.9589,315.0972,4929.0
2024-10-25 14:30:00,319.01,319.01,318.64,318.85,3956.0,315.1071,315.1071,314.7416,314.949,3956.0
2024-10-25 14:35:00,318.86,318.86,318.55,318.55,2938.0,314.9589,314.9589,314.6527,314.6527,2938.0
2024-10-25 14:40:00,318.52,318.72,318.52,318.7,2941.0,314.6231,314.8206,314.6231,314.8009,2941.0
2024-10-25 14:45:00,318.57,318.72,318.49,318.49,5647.0,314.6725,314.8206,314.5935,314.5935,5647.0
2024-10-25 14:50:00,318.74,318.79,318.47,318.52,9230.0,314.8404,314.8898,314.5737,314.6231,9230.0
2024-10-25 14:55:00,318.55,318.56,318.4,318.55,4811.0,314.6527,314.6626,314.5046,314.6527,4811.0
2024-10-25 15:00:00,318.51,318.51,318.26,318.26,2868.0,314.6132,314.6132,314.3663,314.3663,2868.0
2024-10-25 15:05:00,318.25,318.53,318.21,318.42,9062.0,314.3564,314.633,314.3169,314.5243,9062.0
2024-10-25 15:10:00,318.43,318.54,318.18,318.18,3925.0,314.5342,314.6428,314.2872,314.2872,3925.0
2024-10-25 15:15:00,318.26,318.6,318.26,318.52,5669.0,314.3663,314.7021,314.3663,314.6231,5669.0
2024-10-25 15:20:00,318.52,318.57,318.23,318.29,4954.0,314.6231,314.6725,314.3366,314.3959,4954.0
2024-10-25 15:25:00,318.22,318.27,318.02,318.02,3853.0,314.3268,314.3761,314.1292,314.1292,3853.0
2024-10-25 15:30:00,318.03,318.47,317.99,318.44,11270.0,314.1391,314.5737,314.0996,314.5441,11270.0
2024-10-25 15:35:00,318.43,318.58,318.37,318.48,41913.0,314.5342,314.6824,314.4749,314.5836,41913.0
2024-10-25 15:40:00,318.47,318.48,317.99,318.17,25408.0,314.5737,314.5836,314.0996,314.2774,25408.0
2024-10-25 15:45:00,318.07,318.31,317.98,318.06,17692.0,314.1786,314.4157,314.0897,314.1687,17692.0
2024-10-25 15:50:00,318.23,318.55,318.14,318.21,49901.0,314.3366,314.6527,314.2477,314.3169,49901.0
2024-10-25 15:55:00,318.22,318.24,317.89,317.9,71934.0,314.3268,314.3465,314.0008,314.0107,71934.0
2024-10-28 09:30:00,319.96,319.96,318.11,318.46,13199.0,316.0455,316.0455,314.2181,314.5638,13199.0
2024-10-28 09:35:00,319.54,319.54,318.26,318.83,3500.0,315.6306,315.6306,314.3663,314.9293,3500.0
2024-10-28 09:40:00,319.0,319.1,318.38,318.56,8431.0,315.0972,315.196,314.4848,314.6626,8431.0
2024-10-28 09:45:00,318.6,319.18,318.43,318.97,7504.0,314.7021,315.275,314.5342,315.0676,7504.0
2024-10-28 09:50:00,318.82,318.89,318.34,318.44,14583.0,314.9194,314.9886,314.4453,314.5441,14583.0
2024-10-28 09:55:00,318.63,318.7,318.03,318.13,4082.0,314.7317,314.8009,314.1391,314.2379,4082.0
2024-10-28 10:00:00,318.13,318.19,317.51,317.73,4962.0,314.2379,314.2971,313.6254,313.8428,4962.0
2024-10-28 10:05:00,317.56,317.86,317.44,317.63,3257.0,313.6748,313.9712,313.5563,313.744,3257.0
2024-10-28 10:10:00,317.63,317.97,317.5,317.5,13597.0,313.744,314.0798,313.6156,313.6156,13597.0
2024-10-28 10:15:00,317.69,317.69,317.03,317.03,4965.0,313.8032,313.8032,313.1513,313.1513,4965.0
2024-10-28 10:20:00,317.03,317.53,316.72,316.81,18350.0,313.1513,313.6452,312.8451,312.934,18350.0
2024-10-28 10:25:00,316.88,317.33,316.85,317.1,6319.0,313.0032,313.4476,312.9735,313.2205,6319.0
2024-10-28 10:30:00,316.97,317.23,316.71,316.77,4907.0,313.0921,313.3489,312.8352,312.8945,4907.0
2024-10-28 10:35:00,316.72,316.72,316.17,316.24,7612.0,312.8451,312.8451,312.3018,312.371,7612.0
2024-10-28 10:40:00,316.16,316.34,316.12,316.34,725.0,312.292,312.4698,312.2524,312.4698,725.0
2024-10-28 10:45:00,316.35,316.56,316.28,316.52,8608.0,312.4796,312.6871,312.4105,312.6476,8608.0
2024-10-28 10:50:00,316.52,316.69,316.32,316.32,10060.0,312.6476,312.8155,312.45,312.45,10060.0
2024-10-28 10:55:00,316.28,316.39,316.14,316.22,3326.0,312.4105,312.5191,312.2722,312.3512,3326.0
2024-10-28 11:00:00,316.24,316.56,316.14,316.46,7284.0,312.371,312.6871,312.2722,312.5883,7284.0
2024-10-28 11:05:00,316.44,316.49,316.09,316.2,7068.0,312.5685,312.6179,312.2228,312.3315,7068.0
2024-10-28 11:10:00,316.33,317.24,316.27,316.84,16579.0,312.4599,313.3587,312.4006,312.9636,16579.0
2024-10-28 11:15:00,316.92,316.95,316.01,316.03,8571.0,313.0427,313.0723,312.1438,312.1636,8571.0
2024-10-28 11:20:00,315.93,316.22,315.71,315.87,6083.0,312.0648,312.3512,311.8475,312.0055,6083.0
2024-10-28 11:25:00,315.89,315.89,315.57,315.75,4131.0,312.0253,312.0253,311.7092,311.887,4131.0
2024-10-28 11:30:00,315.85,316.16,315.73,315.83,5653.0,311.9858,312.292,311.8672,311.966,5653.0
2024-10-28 11:35:00,315.83,315.97,315.64,315.64,5645.0,311.966,312.1043,311.7783,311.7783,5645.0
2024-10-28 11:40:00,315.68,315.69,315.51,315.57,1450.0,311.8178,311.8277,311.6499,311.7092,1450.0
2024-10-28 11:45:00,315.59,315.7,315.48,315.6,1962.0,311.7289,311.8376,311.6203,311.7388,1962.0
2024-10-28 11:50:00,315.69,316.1,315.69,316.06,11292.0,311.8277,312.2327,311.8277,312.1932,11292.0
2024-10-28 11:55:00,316.03,316.3,315.98,316.18,4210.0,312.1636,312.4302,312.1142,312.3117,4210.0
2024-10-28 12:00:00,316.22,316.27,316.16,316.16,6783.0,312.3512,312.4006,312.292,312.292,6783.0
2024-10-28 12:05:00,316.17,316.27,316.15,316.16,4682.0,312.3018,312.4006,312.2821,312.292,4682.0
2024-10-28 12:10:00,316.22,316.28,316.09,316.15,8110.0,312.3512,312.4105,312.2228,312.2821,8110.0
2024-10-28 12:15:00,316.14,316.72,316.11,316.69,8373.0,312.2722,312.8451,312.2426,312.8155,8373.0
2024-10-28 12:20:00,316.69,316.86,316.65,316.85,4941.0,312.8155,312.9834,312.776,312.9735,4941.0
2024-10-28 12:25:00,316.82,316.94,316.75,316.85,3743.0,312.9439,313.0624,312.8747,312.9735,3743.0
2024-10-28 12:30:00,316.85,316.9,316.74,316.79,3230.0,312.9735,313.0229,312.8649,312.9143,3230.0
2024-10-28 12:35:00,316.78,316.78,316.6,316.6,1318.0,312.9044,312.9044,312.7266,312.7266,1318.0
2024-10-28 12:40:00,316.69,317.0,316.63,316.83,6289.0,312.8155,313.1217,312.7562,312.9538,6289.0
2024-10-28 12:45:00,316.85,316.89,316.69,316.79,2050.0,312.9735,313.013,312.8155,312.9143,2050.0
2024-10-28 12:50:00,316.74,316.74,316.64,316.67,1024.0,312.8649,312.8649,312.7661,312.7957,1024.0
2024-10-28 12:55:00,316.61,316.67,316.35,316.36,3939.0,312.7365,312.7957,312.4796,312.4895,3939.0
2024-10-28 13:00:00,316.5,316.5,316.18,316.2,1462.0,312.6278,312.6278,312.3117,312.3315,1462.0
2024-10-28 13:05:00,316.29,316.48,316.17,316.28,16101.0,312.4204,312.608,312.3018,312.4105,16101.0
2024-10-28 13:10:00,316.22,316.26,316.1,316.1,1437.0,312.3512,312.3907,312.2327,312.2327,1437.0
2024-10-28 13:15:00,316.21,316.42,316.14,316.37,6771.0,312.3413,312.5488,312.2722,312.4994,6771.0
2024-10-28 13:20:00,316.35,316.46,316.32,316.37,2135.0,312.4796,312.5883,312.45,312.4994,2135.0
2024-10-28 13:25:00,316.36,316.36,316.33,316.35,538.0,312.4895,312.4895,312.4599,312.4796,538.0
2024-10-28 13:30:00,316.46,316.46,316.29,316.29,11183.0,312.5883,312.5883,312.4204,312.4204,11183.0
2024-10-28 13:35:00,316.3,316.33,316.25,316.28,1500.0,312.4302,312.4599,312.3809,312.4105,1500.0
2024-10-28 13:40:00,316.25,316.41,316.22,316.38,7286.0,312.3809,312.5389,312.3512,312.5093,7286.0
2024-10-28 13:45:00,316.38,316.39,316.29,316.29,4656.0,312.5093,312.5191,312.4204,312.4204,4656.0
2024-10-28 13:50:00,316.31,316.4,316.27,316.31,3857.0,312.4401,312.529,312.4006,312.4401,3857.0
2024-10-28 13:55:00,316.29,316.34,316.19,316.24,2505.0,312.4204,312.4698,312.3216,312.371,2505.0
2024-10-28 14:00:00,316.18,316.21,315.95,316.01,5346.0,312.3117,312.3413,312.0845,312.1438,5346.0
2024-10-28 14:05:00,316.09,316.12,315.96,315.96,6181.0,312.2228,312.2524,312.0944,312.0944,6181.0
2024-10-28 14:10:00,315.94,316.03,315.94,315.98,600.0,312.0747,312.1636,312.0747,312.1142,600.0
2024-10-28 14:15:00,315.94,316.33,315.91,316.21,14624.0,312.0747,312.4599,312.045,312.3413,14624.0
2024-10-28 14:20:00,316.29,316.35,316.16,316.19,4068.0,312.4204,312.4796,312.292,312.3216,4068.0
2024-10-28 14:25:00,316.19,316.37,316.14,316.18,3864.0,312.3216,312.4994,312.2722,312.3117,3864.0
2024-10-28 14:30:00,316.2,316.2,316.04,316.06,2268.0,312.3315,312.3315,312.1734,312.1932,2268.0
2024-10-28 14:35:00,316.09,316.18,315.97,316.04,5701.0,312.2228,312.3117,312.1043,312.1734,5701.0
2024-10-28 14:40:00,316.0,316.15,315.96,316.06,8914.0,312.1339,312.2821,312.0944,312.1932,8914.0
2024-10-28 14:45:00,316.03,316.08,315.87,316.01,5044.0,312.1636,312.2129,312.0055,312.1438,5044.0
2024-10-28 14:50:00,316.05,316.17,315.94,315.97,9763.0,312.1833,312.3018,312.0747,312.1043,9763.0
2024-10-28 14:55:00,315.97,315.97,315.72,315.8,2647.0,312.1043,312.1043,311.8573,311.9364,2647.0
2024-10-28 15:00:00,315.71,316.13,315.66,316.07,4299.0,311.8475,312.2623,311.7981,312.2031,4299.0
2024-10-28 15:05:00,316.07,316.1,315.88,315.88,2631.0,312.2031,312.2327,312.0154,312.0154,2631.0
2024-10-28 15:10:00,315.92,316.05,315.85,316.05,4274.0,312.0549,312.1833,311.9858,312.1833,4274.0
2024-10-28 15:15:00,316.01,316.07,315.85,315.98,4087.0,312.1438,312.2031,311.9858,312.1142,4087.0
2024-10-28 15:20:00,315.95,316.04,315.95,315.96,11662.0,312.0845,312.1734,312.0845,312.0944,11662.0
2024-10-28 15:25:00,316.04,316.04,315.91,315.91,13874.0,312.1734,312.1734,312.045,312.045,13874.0
2024-10-28 15:30:00,315.96,316.03,315.89,315.99,9983.0,312.0944,312.1636,312.0253,312.124,9983.0
2024-10-28 15:35:00,315.95,316.03,315.92,316.03,9678.0,312.0845,312.1636,312.0549,312.1636,9678.0
2024-10-28 15:40:00,316.03,316.12,316.0,316.0,21005.0,312.1636,312.2524,312.1339,312.1339,21005.0
2024-10-28 15:45:00,316.04,316.08,315.94,316.01,33253.0,312.1734,312.2129,312.0747,312.1438,33253.0
2024-10-28 15:50:00,316.05,317.65,315.97,317.56,36971.0,312.1833,313.7637,312.1043,313.6748,36971.0
2024-10-28 15:55:00,317.56,318.58,317.53,318.25,86917.0,313.6748,314.6824,313.6452,314.3564,86917.0
2024-10-29 09:30:00,316.78,317.12,315.0,315.81,13125.0,312.9044,313.2402,311.1462,311.9462,13125.0
2024-10-29 09:35:00,315.57,315.94,314.98,315.13,3002.0,311.7092,312.0747,311.1264,311.2746,3002.0
2024-10-29 09:40:00,315.15,315.52,314.58,315.0,8250.0,311.2943,311.6598,310.7313,311.1462,8250.0
2024-10-29 09:45:00,315.0,315.62,314.79,315.24,4109.0,311.1462,311.7586,310.9387,311.3832,4109.0
2024-10-29 09:50:00,315.42,315.57,315.29,315.53,1499.0,311.561,311.7092,311.4326,311.6697,1499.0
2024-10-29 09:55:00,315.69,316.26,315.6,316.24,5504.0,311.8277,312.3907,311.7388,312.371,5504.0
2024-10-29 10:00:00,315.83,316.33,315.8,316.32,5906.0,311.966,312.4599,311.9364,312.45,5906.0
2024-10-29 10:05:00,316.09,316.36,316.05,316.36,4912.0,312.2228,312.4895,312.1833,312.4895,4912.0
2024-10-29 10:10:00,316.41,316.5,316.16,316.37,1800.0,312.5389,312.6278,312.292,312.4994,1800.0
2024-10-29 10:15:00,316.36,316.77,316.35,316.75,3518.0,312.4895,312.8945,312.4796,312.8747,3518.0
2024-10-29 10:20:00,316.65,316.91,316.4,316.88,5237.0,312.776,313.0328,312.529,313.0032,5237.0
2024-10-29 10:25:00,316.86,316.96,316.58,316.58,1405.0,312.9834,313.0822,312.7068,312.7068,1405.0
2024-10-29 10:30:00,316.82,316.83,316.46,316.57,7048.0,312.9439,312.9538,312.5883,312.6969,7048.0
2024-10-29 10:35:00,316.57,316.74,316.4,316.66,5003.0,312.6969,312.8649,312.529,312.7858,5003.0
2024-10-29 10:40:00,316.66,316.66,316.49,316.49,800.0,312.7858,312.7858,312.6179,312.6179,800.0
2024-10-29 10:45:00,316.49,316.51,315.99,316.0,5761.0,312.6179,312.6377,312.124,312.1339,5761.0
2024-10-29 10:50:00,315.94,316.18,315.94,316.02,627.0,312.0747,312.3117,312.0747,312.1537,627.0
2024-10-29 10:55:00,315.93,316.14,315.9,316.09,2382.0,312.0648,312.2722,312.0351,312.2228,2382.0
2024-10-29 11:00:00,315.98,316.18,315.76,316.17,3162.0,312.1142,312.3117,311.8969,312.3018,3162.0
2024-10-29 11:05:00,316.12,316.33,315.93,316.14,20854.0,312.2524,312.4599,312.0648,312.2722,20854.0
2024-10-29 11:10:00,316.24,316.66,316.15,316.53,6565.0,312.371,312.7858,312.2821,312.6574,6565.0
2024-10-29 11:15:00,316.72,316.72,316.48,316.64,1214.0,312.8451,312.8451,312.608,312.7661,1214.0
2024-10-29 11:20:00,316.41,316.67,316.36,316.6,1200.0,312.5389,312.7957,312.4895,312.7266,1200.0
2024-10-29 11:25:00,316.54,316.7,316.47,316.58,2200.0,312.6673,312.8254,312.5982,312.7068,2200.0
2024-10-29 11:30:00,316.58,316.58,316.25,316.26,3164.0,312.7068,312.7068,312.3809,312.3907,3164.0
2024-10-29 11:35:00,316.37,316.37,315.64,315.68,14668.0,312.4994,312.4994,311.7783,311.8178,14668.0
2024-10-29 11:40:00,315.51,315.79,315.51,315.75,1203.0,311.6499,311.9265,311.6499,311.887,1203.0
2024-10-29 11:45:00,315.7,315.78,315.43,315.43,3132.0,311.8376,311.9166,311.5709,311.5709,3132.0
2024-10-29 11:50:00,315.56,315.58,315.24,315.26,1660.0,311.6993,311.7191,311.3832,311.403,1660.0
2024-10-29 11:55:00,315.4,315.41,315.02,315.18,2856.0,311.5413,311.5511,311.1659,311.3239,2856.0
2024-10-29 12:00:00,315.18,315.81,315.17,315.74,4093.0,311.3239,311.9462,311.3141,311.8771,4093.0
2024-10-29 12:05:00,316.1,316.12,315.89,315.93,554.0,312.2327,312.2524,312.0253,312.0648,554.0
2024-10-29 12:10:00,316.0,316.3,315.91,316.26,2821.0,312.1339,312.4302,312.045,312.3907,2821.0
2024-10-29 12:15:00,316.23,316.23,315.95,316.1,1000.0,312.3611,312.3611,312.0845,312.2327,1000.0
2024-10-29 12:20:00,315.91,316.16,315.91,316.16,900.0,312.045,312.292,312.045,312.292,900.0
2024-10-29 12:25:00,315.96,316.15,315.91,315.91,698.0,312.0944,312.2821,312.045,312.045,698.0
2024-10-29 12:30:00,315.93,316.17,315.79,316.17,4161.0,312.0648,312.3018,311.9265,312.3018,4161.0
2024-10-29 12:35:00,316.17,316.26,315.7,315.7,4449.0,312.3018,312.3907,311.8376,311.8376,4449.0
2024-10-29 12:40:00,315.59,315.85,315.45,315.59,2142.0,311.7289,311.9858,311.5906,311.7289,2142.0
2024-10-29 12:45:00,315.61,315.61,315.32,315.6,1300.0,311.7487,311.7487,311.4622,311.7388,1300.0
2024-10-29 12:50:00,315.44,315.99,315.44,315.97,4831.0,311.5808,312.124,311.5808,312.1043,4831.0
2024-10-29 12:55:00,315.86,315.93,315.85,315.91,542.0,311.9956,312.0648,311.9858,312.045,542.0
2024-10-29 13:00:00,316.06,316.11,315.92,315.99,2679.0,312.1932,312.2426,312.0549,312.124,2679.0
2024-10-29 13:05:00,315.9,316.0,315.79,315.79,999.0,312.0351,312.1339,311.9265,311.9265,999.0
2024-10-29 13:10:00,315.73,315.78,315.5,315.77,4095.0,311.8672,311.9166,311.64,311.9067,4095.0
2024-10-29 13:15:00,315.75,316.0,315.51,315.52,4173.0,311.887,312.1339,311.6499,311.6598,4173.0
2024-10-29 13:20:00,315.67,315.74,315.5,315.63,4458.0,311.808,311.8771,311.64,311.7684,4458.0
2024-10-29 13:25:00,315.5,315.5,315.22,315.3,3833.0,311.64,311.64,311.3635,311.4425,3833.0
2024-10-29 13:30:00,315.33,315.37,314.9,315.05,3367.0,311.4721,311.5116,311.0474,311.1955,3367.0
2024-10-29 13:35:00,315.01,315.2,314.99,315.02,1894.0,311.156,311.3437,311.1363,311.1659,1894.0
2024-10-29 13:40:00,315.03,315.12,314.66,314.75,4469.0,311.1758,311.2647,310.8103,310.8992,4469.0
2024-10-29 13:45:00,314.66,314.79,314.66,314.77,3111.0,310.8103,310.9387,310.8103,310.919,3111.0
2024-10-29 13:50:00,314.73,314.99,314.73,314.96,2569.0,310.8795,311.1363,310.8795,311.1066,2569.0
2024-10-29 13:55:00,314.96,315.1,314.83,314.93,1000.0,311.1066,311.2449,310.9782,311.077,1000.0
2024-10-29 14:00:00,314.82,314.93,314.82,314.93,301.0,310.9684,311.077,310.9684,311.077,301.0
2024-10-29 14:05:00,314.84,315.01,314.84,314.84,2134.0,310.9881,311.156,310.9881,310.9881,2134.0
2024-10-29 14:10:00,314.94,314.94,314.82,314.82,800.0,311.0869,311.0869,310.9684,310.9684,800.0
2024-10-29 14:15:00,314.79,315.05,314.78,315.04,3426.0,310.9387,311.1955,310.9288,311.1857,3426.0
2024-10-29 14:20:00,315.04,315.08,314.77,314.8,4463.0,311.1857,311.2252,310.919,310.9486,4463.0
2024-10-29 14:25:00,314.81,315.02,314.81,314.95,2070.0,310.9585,311.1659,310.9585,311.0968,2070.0
2024-10-29 14:30:00,315.0,315.0,314.89,314.92,3788.0,311.1462,311.1462,311.0375,311.0671,3788.0
2024-10-29 14:35:00,314.91,315.0,314.91,314.92,3142.0,311.0573,311.1462,311.0573,311.0671,3142.0
2024-10-29 14:40:00,314.95,315.27,314.92,315.16,8091.0,311.0968,311.4128,311.0671,311.3042,8091.0
2024-10-29 14:45:00,315.07,315.22,315.07,315.08,600.0,311.2153,311.3635,311.2153,311.2252,600.0
2024-10-29 14:50:00,315.23,315.23,315.07,315.15,1795.0,311.3733,311.3733,311.2153,311.2943,1795.0
2024-10-29 14:55:00,315.13,315.4,315.09,315.4,4457.0,311.2746,311.5413,311.2351,311.5413,4457.0
2024-10-29 15:00:00,315.5,315.58,315.5,315.52,1204.0,311.64,311.7191,311.64,311.6598,1204.0
2024-10-29 15:05:00,315.55,315.58,315.45,315.49,1558.0,311.6894,311.7191,311.5906,311.6302,1558.0
2024-10-29 15:10:00,315.53,315.82,315.52,315.79,3717.0,311.6697,311.9561,311.6598,311.9265,3717.0
2024-10-29 15:15:00,315.69,316.04,315.67,316.04,4029.0,311.8277,312.1734,311.808,312.1734,4029.0
2024-10-29 15:20:00,316.07,316.23,315.95,316.23,5564.0,312.2031,312.3611,312.0845,312.3611,5564.0
2024-10-29 15:25:00,316.2,316.44,316.2,316.44,2015.0,312.3315,312.5685,312.3315,312.5685,2015.0
2024-10-29 15:30:00,316.37,316.46,316.24,316.46,7479.0,312.4994,312.5883,312.371,312.5883,7479.0
2024-10-29 15:35:00,316.57,316.65,316.43,316.55,3645.0,312.6969,312.776,312.5587,312.6772,3645.0
2024-10-29 15:40:00,316.55,316.72,316.42,316.72,7254.0,312.6772,312.8451,312.5488,312.8451,7254.0
2024-10-29 15:45:00,316.76,316.76,316.44,316.46,3388.0,312.8846,312.8846,312.5685,312.5883,3388.0
2024-10-29 15:50:00,316.57,316.59,315.09,315.24,28310.0,312.6969,312.7167,311.2351,311.3832,28310.0
2024-10-29 15:55:00,315.19,315.71,315.17,315.35,71276.0,311.3338,311.8475,311.3141,311.4919,71276.0
2024-10-30 09:30:00,315.57,315.57,314.11,314.15,11175.0,311.7092,311.7092,310.267,310.3066,11175.0
2024-10-30 09:35:00,314.49,315.3,314.16,315.3,1178.0,310.6424,311.4425,310.3164,311.4425,1178.0
2024-10-30 09:40:00,315.0,315.01,314.3,314.78,4889.0,311.1462,311.156,310.4547,310.9288,4889.0
2024-10-30 09:45:00,314.86,314.86,314.43,314.79,4426.0,311.0079,311.0079,310.5831,310.9387,4426.0
2024-10-30 09:50:00,315.04,315.05,314.56,315.0,5918.0,311.1857,311.1955,310.7115,311.1462,5918.0
2024-10-30 09:55:00,314.92,315.42,314.91,315.34,2783.0,311.0671,311.561,311.0573,311.482,2783.0
2024-10-30 10:00:00,315.34,315.34,314.44,314.44,3049.0,311.482,311.482,310.593,310.593,3049.0
2024-10-30 10:05:00,314.56,314.76,314.47,314.7,2422.0,310.7115,310.9091,310.6226,310.8498,2422.0
2024-10-30 10:10:00,314.58,314.88,314.47,314.47,1354.0,310.7313,311.0276,310.6226,310.6226,1354.0
2024-10-30 10:15:00,314.68,314.71,314.06,314.06,3031.0,310.8301,310.8597,310.2177,310.2177,3031.0
2024-10-30 10:20:00,314.16,314.27,313.54,313.66,2845.0,310.3164,310.4251,309.704,309.8225,2845.0
2024-10-30 10:25:00,313.66,313.85,313.55,313.74,2976.0,309.8225,310.0102,309.7139,309.9016,2976.0
2024-10-30 10:30:00,313.69,313.89,313.44,313.78,3616.0,309.8522,310.0497,309.6052,309.9411,3616.0
2024-10-30 10:35:00,313.81,314.21,313.8,313.88,2341.0,309.9707,310.3658,309.9608,310.0399,2341.0
2024-10-30 10:40:00,313.84,313.85,313.63,313.75,1494.0,310.0003,310.0102,309.7929,309.9114,1494.0
2024-10-30 10:45:00,313.5,313.88,313.44,313.69,4542.0,309.6645,310.0399,309.6052,309.8522,4542.0
2024-10-30 10:50:00,313.58,314.01,313.58,313.96,1958.0,309.7435,310.1683,309.7435,310.1189,1958.0
2024-10-30 10:55:00,313.84,314.09,313.68,313.71,4787.0,310.0003,310.2473,309.8423,309.8719,4787.0
2024-10-30 11:00:00,313.85,313.85,313.54,313.79,2952.0,310.0102,310.0102,309.704,309.951,2952.0
2024-10-30 11:05:00,313.66,313.66,313.13,313.13,2609.0,309.8225,309.8225,309.299,309.299,2609.0
2024-10-30 11:10:00,313.1,313.26,312.97,312.97,3870.0,309.2694,309.4274,309.141,309.141,3870.0
2024-10-30 11:15:00,313.03,313.19,312.82,313.16,3972.0,309.2003,309.3583,308.9928,309.3287,3972.0
2024-10-30 11:20:00,313.18,313.32,313.09,313.24,1257.0,309.3484,309.4867,309.2595,309.4077,1257.0
2024-10-30 11:25:00,313.12,313.52,313.12,313.46,3239.0,309.2892,309.6843,309.2892,309.625,3239.0
2024-10-30 11:30:00,313.31,313.54,313.17,313.38,1018.0,309.4768,309.704,309.3385,309.546,1018.0
2024-10-30 11:35:00,313.26,313.37,313.11,313.31,4828.0,309.4274,309.5361,309.2793,309.4768,4828.0
2024-10-30 11:40:00,313.32,313.36,313.27,313.27,990.0,309.4867,309.5262,309.4373,309.4373,990.0
2024-10-30 11:45:00,313.5,313.5,313.26,313.27,825.0,309.6645,309.6645,309.4274,309.4373,825.0
2024-10-30 11:50:00,313.3,313.4,313.21,313.32,3049.0,309.467,309.5657,309.3781,309.4867,3049.0
2024-10-30 11:55:00,313.25,313.37,313.22,313.27,1532.0,309.4176,309.5361,309.3879,309.4373,1532.0
2024-10-30 12:00:00,313.29,313.36,313.06,313.31,5126.0,309.4571,309.5262,309.2299,309.4768,5126.0
2024-10-30 12:05:00,313.27,313.6,313.27,313.4,3134.0,309.4373,309.7633,309.4373,309.5657,3134.0
2024-10-30 12:10:00,313.26,313.45,313.26,313.26,2146.0,309.4274,309.6151,309.4274,309.4274,2146.0
2024-10-30 12:15:00,313.23,313.23,312.97,313.07,1993.0,309.3978,309.3978,309.141,309.2398,1993.0
2024-10-30 12:20:00,313.01,313.06,312.92,312.92,910.0,309.1805,309.2299,309.0916,309.0916,910.0
2024-10-30 12:25:00,312.86,313.02,312.67,312.96,3449.0,309.0323,309.1904,308.8447,309.1311,3449.0
2024-10-30 12:30:00,313.06,313.06,312.86,312.86,1818.0,309.2299,309.2299,309.0323,309.0323,1818.0
2024-10-30 12:35:00,312.86,313.19,312.86,313.19,2296.0,309.0323,309.3583,309.0323,309.3583,2296.0
2024-10-30 12:40:00,313.14,313.2,312.94,312.95,1767.0,309.3089,309.3682,309.1114,309.1212,1767.0
2024-10-30 12:45:00,312.94,313.06,312.88,312.98,3851.0,309.1114,309.2299,309.0521,309.1509,3851.0
2024-10-30 12:50:00,312.89,312.92,312.75,312.75,1934.0,309.062,309.0916,308.9237,308.9237,1934.0
2024-10-30 12:55:00,312.68,312.82,312.67,312.79,2196.0,308.8545,308.9928,308.8447,308.9632,2196.0
2024-10-30 13:00:00,312.66,312.8,312.55,312.79,778.0,308.8348,308.9731,308.7261,308.9632,778.0
2024-10-30 13:05:00,312.58,312.92,312.58,312.91,4742.0,308.7558,309.0916,308.7558,309.0817,4742.0
2024-10-30 13:10:00,312.81,312.94,312.69,312.93,3442.0,308.9829,309.1114,308.8644,309.1015,3442.0
2024-10-30 13:15:00,312.88,312.94,312.75,312.8,1701.0,309.0521,309.1114,308.9237,308.9731,1701.0
2024-10-30 13:20:00,312.78,312.8,312.65,312.77,3988.0,308.9533,308.9731,308.8249,308.9434,3988.0
2024-10-30 13:25:00,312.73,312.84,312.58,312.63,5443.0,308.9039,309.0126,308.7558,308.8051,5443.0
2024-10-30 13:30:00,312.57,312.81,312.46,312.73,5632.0,308.7459,308.9829,308.6372,308.9039,5632.0
2024-10-30 13:35:00,312.82,313.06,312.7,312.98,9607.0,308.9928,309.2299,308.8743,309.1509,9607.0
2024-10-30 13:40:00,312.99,313.34,312.9,313.31,7523.0,309.1607,309.5065,309.0718,309.4768,7523.0
2024-10-30 13:45:00,313.23,313.34,313.13,313.25,1892.0,309.3978,309.5065,309.299,309.4176,1892.0
2024-10-30 13:50:00,313.31,313.32,312.72,312.81,5930.0,309.4768,309.4867,308.894,308.9829,5930.0
2024-10-30 13:55:00,312.83,312.84,312.64,312.65,1512.0,309.0027,309.0126,308.815,308.8249,1512.0
2024-10-30 14:00:00,312.63,312.64,312.38,312.57,1387.0,308.8051,308.815,308.5582,308.7459,1387.0
2024-10-30 14:05:00,312.41,312.64,312.37,312.43,2429.0,308.5878,308.815,308.5483,308.6076,2429.0
2024-10-30 14:10:00,312.51,312.53,312.37,312.53,1956.0,308.6866,308.7064,308.5483,308.7064,1956.0
2024-10-30 14:15:00,312.61,312.73,312.44,312.64,3638.0,308.7854,308.9039,308.6175,308.815,3638.0
2024-10-30 14:20:00,312.53,312.62,312.44,312.44,1457.0,308.7064,308.7953,308.6175,308.6175,1457.0
2024-10-30 14:25:00,312.56,312.56,312.35,312.36,1350.0,308.736,308.736,308.5286,308.5385,1350.0
2024-10-30 14:30:00,312.3,312.45,312.14,312.26,3042.0,308.4792,308.6273,308.3211,308.4397,3042.0
2024-10-30 14:35:00,312.37,312.51,312.25,312.25,3059.0,308.5483,308.6866,308.4298,308.4298,3059.0
2024-10-30 14:40:00,312.28,312.46,312.18,312.34,1982.0,308.4594,308.6372,308.3607,308.5187,1982.0
2024-10-30 14:45:00,312.19,312.19,311.92,312.05,3378.0,308.3705,308.3705,308.1038,308.2322,3378.0
2024-10-30 14:50:00,312.03,312.13,311.95,311.98,11622.0,308.2125,308.3113,308.1335,308.1631,11622.0
2024-10-30 14:55:00,311.98,312.23,311.97,312.22,7885.0,308.1631,308.41,308.1532,308.4002,7885.0
2024-10-30 15:00:00,312.23,312.23,312.06,312.11,3645.0,308.41,308.41,308.2421,308.2915,3645.0
2024-10-30 15:05:00,312.11,312.53,312.0,312.47,4864.0,308.2915,308.7064,308.1829,308.6471,4864.0
2024-10-30 15:10:00,312.53,312.86,312.53,312.78,4512.0,308.7064,309.0323,308.7064,308.9533,4512.0
2024-10-30 15:15:00,312.8,312.93,312.78,312.78,4312.0,308.9731,309.1015,308.9533,308.9533,4312.0
2024-10-30 15:20:00,312.84,313.23,312.84,313.22,3437.0,309.0126,309.3978,309.0126,309.3879,3437.0
2024-10-30 15:25:00,313.2,313.28,312.98,312.98,5571.0,309.3682,309.4472,309.1509,309.1509,5571.0
2024-10-30 15:30:00,312.94,313.12,312.85,313.0,7601.0,309.1114,309.2892,309.0225,309.1706,7601.0
2024-10-30 15:35:00,312.98,312.98,312.64,312.88,4026.0,309.1509,309.1509,308.815,309.0521,4026.0
2024-10-30 15:40:00,312.88,312.92,312.64,312.67,17328.0,309.0521,309.0916,308.815,308.8447,17328.0
2024-10-30 15:45:00,312.67,312.94,312.63,312.91,13473.0,308.8447,309.1114,308.8051,309.0817,13473.0
2024-10-30 15:50:00,312.87,313.37,312.87,313.05,23687.0,309.0422,309.5361,309.0422,309.22,23687.0
2024-10-30 15:55:00,313.13,313.14,312.39,312.83,53372.0,309.299,309.3089,308.5681,309.0027,53372.0
2024-10-31 09:30:00,309.27,309.79,307.13,308.99,32317.0,305.4863,305.9999,303.3724,305.2097,32317.0
2024-10-31 09:35:00,309.11,311.39,308.72,311.24,22219.0,305.3282,307.5803,304.943,307.4322,22219.0
2024-10-31 09:40:00,311.34,311.66,310.68,310.85,4103.0,307.5309,307.847,306.879,307.0469,4103.0
2024-10-31 09:45:00,311.22,311.31,310.85,311.12,6348.0,307.4124,307.5013,307.0469,307.3136,6348.0
2024-10-31 09:50:00,311.03,311.15,310.26,310.75,21142.0,307.2247,307.3433,306.4641,306.9481,21142.0
2024-10-31 09:55:00,310.82,311.53,310.66,311.14,8160.0,307.0173,307.7186,306.8592,307.3334,8160.0
2024-10-31 10:00:00,311.11,312.01,311.1,311.91,32273.0,307.3037,308.1927,307.2939,308.094,32273.0
2024-10-31 10:05:00,311.18,311.52,310.26,310.52,13280.0,307.3729,307.7087,306.4641,306.721,13280.0
2024-10-31 10:10:00,310.47,310.58,310.01,310.41,5768.0,306.6716,306.7802,306.2172,306.6123,5768.0
2024-10-31 10:15:00,310.43,311.06,310.43,310.78,3411.0,306.6321,307.2544,306.6321,306.9778,3411.0
2024-10-31 10:20:00,310.78,311.3,310.4,310.44,4455.0,306.9778,307.4914,306.6024,306.6419,4455.0
2024-10-31 10:25:00,310.65,310.76,310.3,310.54,5495.0,306.8494,306.958,306.5037,306.7407,5495.0
2024-10-31 10:30:00,310.92,311.37,310.91,311.27,2129.0,307.1161,307.5606,307.1062,307.4618,2129.0
2024-10-31 10:35:00,311.28,311.41,311.08,311.29,1856.0,307.4717,307.6001,307.2741,307.4815,1856.0
2024-10-31 10:40:00,311.25,311.97,311.11,311.82,5312.0,307.442,308.1532,307.3037,308.0051,5312.0
2024-10-31 10:45:00,311.95,311.97,311.45,311.45,7459.0,308.1335,308.1532,307.6396,307.6396,7459.0
2024-10-31 10:50:00,311.44,312.06,311.27,312.04,13728.0,307.6297,308.2421,307.4618,308.2224,13728.0
2024-10-31 10:55:00,312.04,312.51,312.04,312.48,5496.0,308.2224,308.6866,308.2224,308.657,5496.0
2024-10-31 11:00:00,312.38,312.56,312.09,312.55,5080.0,308.5582,308.736,308.2718,308.7261,5080.0
2024-10-31 11:05:00,312.54,313.17,312.53,312.85,2918.0,308.7162,309.3385,308.7064,309.0225,2918.0
2024-10-31 11:10:00,313.06,313.1,312.83,313.09,6887.0,309.2299,309.2694,309.0027,309.2595,6887.0
2024-10-31 11:15:00,313.02,313.29,313.01,313.18,4310.0,309.1904,309.4571,309.1805,309.3484,4310.0
2024-10-31 11:20:00,313.18,313.18,312.91,313.15,4587.0,309.3484,309.3484,309.0817,309.3188,4587.0
2024-10-31 11:25:00,313.02,313.04,312.61,312.71,3110.0,309.1904,309.2101,308.7854,308.8842,3110.0
2024-10-31 11:30:00,312.66,312.87,312.43,312.72,3850.0,308.8348,309.0422,308.6076,308.894,3850.0
2024-10-31 11:35:00,312.72,313.4,312.71,313.4,2733.0,308.894,309.5657,308.8842,309.5657,2733.0
2024-10-31 11:40:00,313.4,313.69,313.18,313.53,2980.0,309.5657,309.8522,309.3484,309.6941,2980.0
2024-10-31 11:45:00,313.56,313.78,313.56,313.77,2071.0,309.7238,309.9411,309.7238,309.9312,2071.0
2024-10-31 11:50:00,313.78,313.78,313.11,313.18,5017.0,309.9411,309.9411,309.2793,309.3484,5017.0
2024-10-31 11:55:00,313.14,313.19,313.01,313.15,3206.0,309.3089,309.3583,309.1805,309.3188,3206.0
2024-10-31 12:00:00,313.43,313.46,313.09,313.46,6336.0,309.5954,309.625,309.2595,309.625,6336.0
2024-10-31 12:05:00,313.36,313.37,313.27,313.37,1450.0,309.5262,309.5361,309.4373,309.5361,1450.0
2024-10-31 12:10:00,313.31,313.75,313.31,313.67,2315.0,309.4768,309.9114,309.4768,309.8324,2315.0
2024-10-31 12:15:00,313.68,313.78,313.62,313.69,1777.0,309.8423,309.9411,309.783,309.8522,1777.0
2024-10-31 12:20:00,313.79,314.2,313.74,314.07,2720.0,309.951,310.3559,309.9016,310.2275,2720.0
2024-10-31 12:25:00,314.2,314.31,313.84,313.84,4894.0,310.3559,310.4646,310.0003,310.0003,4894.0
2024-10-31 12:30:00,313.82,313.82,313.53,313.59,3485.0,309.9806,309.9806,309.6941,309.7534,3485.0
2024-10-31 12:35:00,313.59,313.59,313.19,313.28,3113.0,309.7534,309.7534,309.3583,309.4472,3113.0
2024-10-31 12:40:00,313.24,313.24,312.93,313.11,4256.0,309.4077,309.4077,309.1015,309.2793,4256.0
2024-10-31 12:45:00,313.05,313.11,312.8,312.88,1706.0,309.22,309.2793,308.9731,309.0521,1706.0
2024-10-31 12:50:00,312.9,312.92,312.63,312.71,4218.0,309.0718,309.0916,308.8051,308.8842,4218.0
2024-10-31 12:55:00,312.73,312.99,312.72,312.95,5136.0,308.9039,309.1607,308.894,309.1212,5136.0
2024-10-31 13:00:00,312.93,312.99,312.8,312.87,2997.0,309.1015,309.1607,308.9731,309.0422,2997.0
2024-10-31 13:05:00,312.74,312.74,312.41,312.67,3787.0,308.9138,308.9138,308.5878,308.8447,3787.0
2024-10-31 13:10:00,312.67,312.67,312.53,312.53,509.0,308.8447,308.8447,308.7064,308.7064,509.0
2024-10-31 13:15:00,312.49,312.85,312.49,312.77,4392.0,308.6669,309.0225,308.6669,308.9434,4392.0
2024-10-31 13:20:00,312.77,312.99,312.76,312.92,4432.0,308.9434,309.1607,308.9336,309.0916,4432.0
2024-10-31 13:25:00,312.92,312.92,312.8,312.88,3691.0,309.0916,309.0916,308.9731,309.0521,3691.0
2024-10-31 13:30:00,312.87,312.87,312.46,312.66,5018.0,309.0422,309.0422,308.6372,308.8348,5018.0
2024-10-31 13:35:00,312.77,312.86,312.67,312.71,2399.0,308.9434,309.0323,308.8447,308.8842,2399.0
2024-10-31 13:40:00,312.84,312.87,312.6,312.62,2713.0,309.0126,309.0422,308.7755,308.7953,2713.0
2024-10-31 13:45:00,312.63,312.77,312.3,312.48,5837.0,308.8051,308.9434,308.4792,308.657,5837.0
2024-10-31 13:50:00,312.45,312.48,312.09,312.19,5864.0,308.6273,308.657,308.2718,308.3705,5864.0
2024-10-31 13:55:00,312.09,312.17,311.82,312.17,5259.0,308.2718,308.3508,308.0051,308.3508,5259.0
2024-10-31 14:00:00,312.16,312.16,311.89,312.04,2551.0,308.3409,308.3409,308.0742,308.2224,2551.0
2024-10-31 14:05:00,312.05,312.1,311.91,312.07,1400.0,308.2322,308.2816,308.094,308.252,1400.0
2024-10-31 14:10:00,312.07,312.1,311.98,312.1,1668.0,308.252,308.2816,308.1631,308.2816,1668.0
2024-10-31 14:15:00,312.16,312.26,311.87,311.99,8702.0,308.3409,308.4397,308.0544,308.173,8702.0
2024-10-31 14:20:00,311.99,312.05,311.96,312.03,3841.0,308.173,308.2322,308.1433,308.2125,3841.0
2024-10-31 14:25:00,311.88,311.94,311.68,311.68,3955.0,308.0643,308.1236,307.8668,307.8668,3955.0
2024-10-31 14:30:00,311.81,311.84,311.45,311.6,6547.0,307.9952,308.0248,307.6396,307.7877,6547.0
2024-10-31 14:35:00,311.52,311.74,311.44,311.44,7900.0,307.7087,307.926,307.6297,307.6297,7900.0
2024-10-31 14:40:00,311.46,311.57,311.01,311.19,7635.0,307.6495,307.7581,307.205,307.3828,7635.0
2024-10-31 14:45:00,311.3,311.49,311.22,311.22,3658.0,307.4914,307.6791,307.4124,307.4124,3658.0
2024-10-31 14:50:00,311.14,311.52,311.07,311.52,3228.0,307.3334,307.7087,307.2642,307.7087,3228.0
2024-10-31 14:55:00,311.38,311.44,311.14,311.33,1998.0,307.5704,307.6297,307.3334,307.5211,1998.0
2024-10-31 15:00:00,311.33,311.37,310.97,311.1,4459.0,307.5211,307.5606,307.1655,307.2939,4459.0
2024-10-31 15:05:00,310.97,311.15,310.86,310.87,7413.0,307.1655,307.3433,307.0568,307.0667,7413.0
2024-10-31 15:10:00,310.92,311.09,310.92,311.07,4678.0,307.1161,307.284,307.1161,307.2642,4678.0
2024-10-31 15:15:00,311.09,311.2,310.56,310.57,6133.0,307.284,307.3926,306.7605,306.7704,6133.0
2024-10-31 15:20:00,310.63,311.23,310.63,311.01,7384.0,306.8296,307.4223,306.8296,307.205,7384.0
2024-10-31 15:25:00,311.07,311.12,310.9,311.12,5193.0,307.2642,307.3136,307.0963,307.3136,5193.0
2024-10-31 15:30:00,311.12,311.22,310.86,311.04,10770.0,307.3136,307.4124,307.0568,307.2346,10770.0
2024-10-31 15:35:00,311.05,311.32,310.95,311.03,14040.0,307.2445,307.5112,307.1457,307.2247,14040.0
2024-10-31 15:40:00,311.0,311.48,310.96,311.05,18264.0,307.1951,307.6692,307.1556,307.2445,18264.0
2024-10-31 15:45:00,311.07,311.32,310.88,311.1,23978.0,307.2642,307.5112,307.0766,307.2939,23978.0
2024-10-31 15:50:00,311.15,311.76,310.99,311.06,22313.0,307.3433,307.9458,307.1852,307.2544,22313.0
2024-10-31 15:55:00,311.12,311.49,310.4,310.52,116905.0,307.3136,307.6791,306.6024,306.721,116905.0
2024-11-01 09:30:00,309.84,311.42,309.21,310.63,14525.0,306.0493,307.61,305.427,306.8296,14525.0
2024-11-01 09:35:00,310.16,312.6,310.16,312.05,3887.0,306.3654,308.7755,306.3654,308.2322,3887.0
2024-11-01 09:40:00,312.16,312.16,310.26,310.26,5324.0,308.3409,308.3409,306.4641,306.4641,5324.0
2024-11-01 09:45:00,310.63,310.73,310.07,310.07,2463.0,306.8296,306.9284,306.2765,306.2765,2463.0
2024-11-01 09:50:00,310.34,311.1,310.32,310.79,5676.0,306.5432,307.2939,306.5234,306.9877,5676.0
2024-11-01 09:55:00,310.92,310.92,310.47,310.77,1671.0,307.1161,307.1161,306.6716,306.9679,1671.0
2024-11-01 10:00:00,311.06,312.07,310.69,311.73,7731.0,307.2544,308.252,306.8889,307.9162,7731.0
2024-11-01 10:05:00,312.1,312.36,312.08,312.31,1163.0,308.2816,308.5385,308.2619,308.4891,1163.0
2024-11-01 10:10:00,312.15,312.36,311.95,312.29,2300.0,308.331,308.5385,308.1335,308.4693,2300.0
2024-11-01 10:15:00,312.15,312.46,312.15,312.22,1205.0,308.331,308.6372,308.331,308.4002,1205.0
2024-11-01 10:20:00,312.21,312.27,311.55,311.56,3008.0,308.3903,308.4496,307.7384,307.7482,3008.0
2024-11-01 10:25:00,311.56,312.14,311.43,312.1,9031.0,307.7482,308.3211,307.6198,308.2816,9031.0
2024-11-01 10:30:00,312.27,312.27,311.92,311.92,1666.0,308.4496,308.4496,308.1038,308.1038,1666.0
2024-11-01 10:35:00,311.93,312.06,311.6,311.6,3263.0,308.1137,308.2421,307.7877,307.7877,3263.0
2024-11-01 10:40:00,311.49,311.49,311.0,311.0,1525.0,307.6791,307.6791,307.1951,307.1951,1525.0
2024-11-01 10:45:00,311.16,311.16,310.77,311.02,4927.0,307.3531,307.3531,306.9679,307.2148,4927.0
2024-11-01 10:50:00,311.02,311.18,310.92,311.18,419.0,307.2148,307.3729,307.1161,307.3729,419.0
2024-11-01 10:55:00,311.0,311.24,310.83,311.24,3913.0,307.1951,307.4322,307.0272,307.4322,3913.0
2024-11-01 11:00:00,311.1,311.23,310.91,311.11,2547.0,307.2939,307.4223,307.1062,307.3037,2547.0
2024-11-01 11:05:00,311.11,311.18,310.94,311.0,1367.0,307.3037,307.3729,307.1358,307.1951,1367.0
2024-11-01 11:10:00,311.0,311.45,311.0,311.45,3481.0,307.1951,307.6396,307.1951,307.6396,3481.0
2024-11-01 11:15:00,311.46,311.47,311.18,311.31,1851.0,307.6495,307.6593,307.3729,307.5013,1851.0
2024-11-01 11:20:00,311.19,311.32,310.85,310.85,3336.0,307.3828,307.5112,307.0469,307.0469,3336.0
2024-11-01 11:25:00,310.85,311.01,310.72,310.91,3240.0,307.0469,307.205,306.9185,307.1062,3240.0
2024-11-01 11:30:00,310.92,310.92,310.66,310.68,910.0,307.1161,307.1161,306.8592,306.879,910.0
2024-11-01 11:35:00,310.79,310.87,310.63,310.63,2897.0,306.9877,307.0667,306.8296,306.8296,2897.0
2024-11-01 11:40:00,310.66,310.91,310.47,310.47,2829.0,306.8592,307.1062,306.6716,306.6716,2829.0
2024-11-01 11:45:00,310.5,310.61,310.09,310.09,3388.0,306.7012,306.8099,306.2962,306.2962,3388.0
2024-11-01 11:50:00,310.17,310.17,309.85,309.96,2346.0,306.3752,306.3752,306.0592,306.1678,2346.0
2024-11-01 11:55:00,309.96,310.05,309.84,309.88,1517.0,306.1678,306.2567,306.0493,306.0888,1517.0
2024-11-01 12:00:00,309.91,309.98,309.85,309.98,1425.0,306.1184,306.1876,306.0592,306.1876,1425.0
2024-11-01 12:05:00,309.9,310.57,309.9,310.56,4711.0,306.1085,306.7704,306.1085,306.7605,4711.0
2024-11-01 12:10:00,310.66,310.73,310.38,310.4,1722.0,306.8592,306.9284,306.5827,306.6024,1722.0
2024-11-01 12:15:00,310.32,310.45,310.22,310.32,2026.0,306.5234,306.6518,306.4246,306.5234,2026.0
2024-11-01 12:20:00,310.35,310.35,310.1,310.19,1652.0,306.553,306.553,306.3061,306.395,1652.0
2024-11-01 12:25:00,310.06,310.2,309.58,309.76,8009.0,306.2666,306.4049,305.7925,305.9703,8009.0
2024-11-01 12:30:00,309.91,310.12,309.91,310.0,3324.0,306.1184,306.3259,306.1184,306.2073,3324.0
2024-11-01 12:35:00,310.13,310.13,309.98,310.13,2365.0,306.3357,306.3357,306.1876,306.3357,2365.0
2024-11-01 12:40:00,310.28,310.28,309.84,309.84,2274.0,306.4839,306.4839,306.0493,306.0493,2274.0
2024-11-01 12:45:00,310.01,310.16,309.93,310.03,3079.0,306.2172,306.3654,306.1382,306.237,3079.0
2024-11-01 12:50:00,310.1,310.45,310.03,310.44,10126.0,306.3061,306.6518,306.237,306.6419,10126.0
2024-11-01 12:55:00,310.46,310.59,310.35,310.53,3751.0,306.6617,306.7901,306.553,306.7308,3751.0
2024-11-01 13:00:00,310.54,310.78,310.54,310.74,5984.0,306.7407,306.9778,306.7407,306.9383,5984.0
2024-11-01 13:05:00,310.74,310.78,310.49,310.57,6656.0,306.9383,306.9778,306.6913,306.7704,6656.0
2024-11-01 13:10:00,310.59,310.96,310.49,310.96,4764.0,306.7901,307.1556,306.6913,307.1556,4764.0
2024-11-01 13:15:00,310.96,311.02,310.88,311.02,3891.0,307.1556,307.2148,307.0766,307.2148,3891.0
2024-11-01 13:20:00,310.97,311.16,310.91,310.91,4485.0,307.1655,307.3531,307.1062,307.1062,4485.0
2024-11-01 13:25:00,310.89,311.0,310.79,310.96,2275.0,307.0864,307.1951,306.9877,307.1556,2275.0
2024-11-01 13:30:00,310.84,310.89,310.14,310.33,6461.0,307.037,307.0864,306.3456,306.5333,6461.0
2024-11-01 13:35:00,310.25,310.31,309.88,309.92,5433.0,306.4543,306.5135,306.0888,306.1283,5433.0
2024-11-01 13:40:00,309.85,310.03,309.6,309.64,1718.0,306.0592,306.237,305.8122,305.8517,1718.0
2024-11-01 13:45:00,309.7,309.7,309.33,309.45,2706.0,305.911,305.911,305.5455,305.6641,2706.0
2024-11-01 13:50:00,309.59,309.87,309.54,309.81,4170.0,305.8023,306.0789,305.753,306.0196,4170.0
2024-11-01 13:55:00,309.73,309.79,309.4,309.4,2079.0,305.9406,305.9999,305.6147,305.6147,2079.0
2024-11-01 14:00:00,309.4,309.74,309.39,309.73,1760.0,305.6147,305.9505,305.6048,305.9406,1760.0
2024-11-01 14:05:00,309.83,309.83,309.58,309.72,2462.0,306.0394,306.0394,305.7925,305.9307,2462.0
2024-11-01 14:10:00,309.57,309.61,309.33,309.33,1910.0,305.7826,305.8221,305.5455,305.5455,1910.0
2024-11-01 14:15:00,309.45,309.72,309.35,309.72,1663.0,305.6641,305.9307,305.5653,305.9307,1663.0
2024-11-01 14:20:00,309.77,310.0,309.48,309.82,3070.0,305.9801,306.2073,305.6937,306.0295,3070.0
2024-11-01 14:25:00,310.09,310.18,309.98,309.99,1084.0,306.2962,306.3851,306.1876,306.1974,1084.0
2024-11-01 14:30:00,310.0,310.09,309.86,309.86,1704.0,306.2073,306.2962,306.069,306.069,1704.0
2024-11-01 14:35:00,309.96,310.11,309.91,310.02,614.0,306.1678,306.316,306.1184,306.2271,614.0
2024-11-01 14:40:00,310.11,310.18,310.01,310.18,1307.0,306.316,306.3851,306.2172,306.3851,1307.0
2024-11-01 14:45:00,310.16,310.25,309.93,309.95,5188.0,306.3654,306.4543,306.1382,306.1579,5188.0
2024-11-01 14:50:00,309.98,309.98,309.91,309.91,900.0,306.1876,306.1876,306.1184,306.1184,900.0
2024-11-01 14:55:00,309.83,309.91,309.73,309.85,3022.0,306.0394,306.1184,305.9406,306.0592,3022.0
2024-11-01 15:00:00,309.9,309.92,309.74,309.92,1723.0,306.1085,306.1283,305.9505,306.1283,1723.0
2024-11-01 15:05:00,309.92,310.08,309.92,310.03,3420.0,306.1283,306.2863,306.1283,306.237,3420.0
2024-11-01 15:10:00,310.09,310.1,309.81,309.93,3905.0,306.2962,306.3061,306.0196,306.1382,3905.0
2024-11-01 15:15:00,309.92,310.01,309.83,310.01,1071.0,306.1283,306.2172,306.0394,306.2172,1071.0
2024-11-01 15:20:00,309.91,309.99,309.79,309.85,3880.0,306.1184,306.1974,305.9999,306.0592,3880.0
2024-11-01 15:25:00,309.78,309.79,309.47,309.47,3611.0,305.99,305.9999,305.6838,305.6838,3611.0
2024-11-01 15:30:00,309.43,309.73,309.42,309.64,6196.0,305.6443,305.9406,305.6344,305.8517,6196.0
2024-11-01 15:35:00,309.64,309.64,309.45,309.58,4428.0,305.8517,305.8517,305.6641,305.7925,4428.0
2024-11-01 15:40:00,309.51,309.93,309.5,309.81,8263.0,305.7233,306.1382,305.7134,306.0196,8263.0
2024-11-01 15:45:00,309.88,309.88,309.44,309.52,7441.0,306.0888,306.0888,305.6542,305.7332,7441.0
2024-11-01 15:50:00,309.49,309.57,309.04,309.47,21350.0,305.7036,305.7826,305.2591,305.6838,21350.0
2024-11-01 15:55:00,309.47,309.51,308.91,309.12,43630.0,305.6838,305.7233,305.1307,305.3381,43630.0
2024-11-04 09:30:00,310.62,310.96,309.3,310.75,30230.0,306.8197,307.1556,305.5159,306.9481,30230.0
2024-11-04 09:35:00,310.69,311.06,310.64,310.69,1200.0,306.8889,307.2544,306.8395,306.8889,1200.0
2024-11-04 09:40:00,310.7,311.3,310.7,311.2,1100.0,306.8988,307.4914,306.8988,307.3926,1100.0
2024-11-04 09:45:00,310.89,311.12,309.96,309.97,4094.0,307.0864,307.3136,306.1678,306.1777,4094.0
2024-11-04 09:50:00,310.18,310.19,309.4,309.61,2940.0,306.3851,306.395,305.6147,305.8221,2940.0
2024-11-04 09:55:00,309.59,309.73,308.67,308.88,3995.0,305.8023,305.9406,304.8936,305.101,3995.0
2024-11-04 10:00:00,308.93,309.31,308.64,309.05,7279.0,305.1504,305.5258,304.864,305.2689,7279.0
2024-11-04 10:05:00,309.3,309.7,308.86,308.86,7371.0,305.5159,305.911,305.0813,305.0813,7371.0
2024-11-04 10:10:00,308.72,309.14,308.72,308.98,4490.0,304.943,305.3578,304.943,305.1998,4490.0
2024-11-04 10:15:00,309.06,309.32,308.83,309.07,5339.0,305.2788,305.5356,305.0516,305.2887,5339.0
2024-11-04 10:20:00,309.04,309.28,309.02,309.14,2556.0,305.2591,305.4961,305.2393,305.3578,2556.0
2024-11-04 10:25:00,309.19,309.21,308.86,309.0,2700.0,305.4072,305.427,305.0813,305.2196,2700.0
2024-11-04 10:30:00,309.01,309.12,308.47,308.51,13270.0,305.2294,305.3381,304.696,304.7356,13270.0
2024-11-04 10:35:00,308.69,308.7,308.33,308.33,3339.0,304.9134,304.9232,304.5578,304.5578,3339.0
2024-11-04 10:40:00,308.33,308.55,308.28,308.54,4610.0,304.5578,304.7751,304.5084,304.7652,4610.0
2024-11-04 10:45:00,308.55,308.56,308.25,308.43,3380.0,304.7751,304.7849,304.4787,304.6565,3380.0
2024-11-04 10:50:00,308.45,308.49,308.3,308.31,3372.0,304.6763,304.7158,304.5281,304.538,3372.0
2024-11-04 10:55:00,308.43,308.54,308.15,308.36,6811.0,304.6565,304.7652,304.38,304.5874,6811.0
2024-11-04 11:00:00,308.28,308.39,307.64,307.64,4451.0,304.5084,304.617,303.8762,303.8762,4451.0
2024-11-04 11:05:00,307.65,307.83,307.65,307.71,2659.0,303.8861,304.0639,303.8861,303.9453,2659.0
2024-11-04 11:10:00,307.74,307.74,307.08,307.35,4828.0,303.975,303.975,303.323,303.5897,4828.0
2024-11-04 11:15:00,307.19,307.92,307.19,307.82,29385.0,303.4317,304.1528,303.4317,304.054,29385.0
2024-11-04 11:20:00,307.88,308.13,307.75,308.04,22879.0,304.1133,304.3602,303.9849,304.2713,22879.0
2024-11-04 11:25:00,307.97,308.31,307.88,308.31,14852.0,304.2022,304.538,304.1133,304.538,14852.0
2024-11-04 11:30:00,308.18,308.18,306.78,306.82,4703.0,304.4096,304.4096,303.0267,303.0662,4703.0
2024-11-04 11:35:00,306.83,306.83,306.15,306.15,2987.0,303.0761,303.0761,302.4044,302.4044,2987.0
2024-11-04 11:40:00,306.38,306.55,306.19,306.25,2166.0,302.6316,302.7995,302.4439,302.5032,2166.0
2024-11-04 11:45:00,306.25,306.55,306.16,306.38,6241.0,302.5032,302.7995,302.4143,302.6316,6241.0
2024-11-04 11:50:00,306.4,307.23,306.28,307.06,11611.0,302.6514,303.4712,302.5328,303.3033,11611.0
2024-11-04 11:55:00,307.09,307.39,306.87,307.38,11112.0,303.3329,303.6293,303.1156,303.6194,11112.0
2024-11-04 12:00:00,307.47,307.6,307.18,307.28,13224.0,303.7083,303.8367,303.4218,303.5206,13224.0
2024-11-04 12:05:00,307.36,307.45,307.01,307.01,11992.0,303.5996,303.6885,303.2539,303.2539,11992.0
2024-11-04 12:10:00,307.0,307.0,306.61,306.82,2692.0,303.244,303.244,302.8588,303.0662,2692.0
2024-11-04 12:15:00,306.67,307.31,306.67,307.31,8416.0,302.9181,303.5502,302.9181,303.5502,8416.0
2024-11-04 12:20:00,307.24,307.43,306.9,306.9,4689.0,303.4811,303.6688,303.1453,303.1453,4689.0
2024-11-04 12:25:00,307.09,307.09,306.69,306.69,2204.0,303.3329,303.3329,302.9378,302.9378,2204.0
2024-11-04 12:30:00,306.87,306.87,306.17,306.26,12626.0,303.1156,303.1156,302.4242,302.5131,12626.0
2024-11-04 12:35:00,306.42,306.55,306.22,306.3,3258.0,302.6711,302.7995,302.4736,302.5526,3258.0
2024-11-04 12:40:00,306.37,306.66,306.0,306.19,8921.0,302.6217,302.9082,302.2563,302.4439,8921.0
2024-11-04 12:45:00,306.04,306.16,305.78,305.89,7556.0,302.2958,302.4143,302.039,302.1476,7556.0
2024-11-04 12:50:00,306.0,306.16,305.94,305.94,3406.0,302.2563,302.4143,302.197,302.197,3406.0
2024-11-04 12:55:00,305.91,306.07,305.85,305.98,702.0,302.1674,302.3254,302.1081,302.2365,702.0
2024-11-04 13:00:00,306.07,306.07,305.48,305.48,5067.0,302.3254,302.3254,301.7426,301.7426,5067.0
2024-11-04 13:05:00,305.44,305.47,305.28,305.28,1222.0,301.7031,301.7327,301.5451,301.5451,1222.0
2024-11-04 13:10:00,305.28,305.9,305.16,305.73,10939.0,301.5451,302.1575,301.4265,301.9896,10939.0
2024-11-04 13:15:00,305.74,305.83,305.71,305.77,2086.0,301.9994,302.0883,301.9698,302.0291,2086.0
2024-11-04 13:20:00,305.8,305.86,305.58,305.71,4066.0,302.0587,302.118,301.8414,301.9698,4066.0
2024-11-04 13:25:00,305.76,306.14,305.76,305.84,5551.0,302.0192,302.3945,302.0192,302.0982,5551.0
2024-11-04 13:30:00,305.92,306.13,305.87,305.99,6186.0,302.1772,302.3847,302.1279,302.2464,6186.0
2024-11-04 13:35:00,306.09,306.19,306.05,306.06,2006.0,302.3452,302.4439,302.3057,302.3155,2006.0
2024-11-04 13:40:00,306.11,306.22,306.04,306.16,2126.0,302.3649,302.4736,302.2958,302.4143,2126.0
2024-11-04 13:45:00,306.05,306.24,306.05,306.14,600.0,302.3057,302.4933,302.3057,302.3945,600.0
2024-11-04 13:50:00,306.17,306.22,305.95,306.18,7643.0,302.4242,302.4736,302.2069,302.4341,7643.0
2024-11-04 13:55:00,306.13,306.21,306.07,306.08,3765.0,302.3847,302.4637,302.3254,302.3353,3765.0
2024-11-04 14:00:00,306.1,306.18,305.96,306.01,1736.0,302.355,302.4341,302.2168,302.2661,1736.0
2024-11-04 14:05:00,305.92,306.09,305.92,305.97,1634.0,302.1772,302.3452,302.1772,302.2266,1634.0
2024-11-04 14:10:00,306.08,306.08,305.64,305.73,5358.0,302.3353,302.3353,301.9007,301.9896,5358.0
2024-11-04 14:15:00,305.73,306.17,305.54,306.02,7029.0,301.9896,302.4242,301.8019,302.276,7029.0
2024-11-04 14:20:00,306.09,306.09,305.84,305.99,5266.0,302.3452,302.3452,302.0982,302.2464,5266.0
2024-11-04 14:25:00,305.94,306.1,305.85,305.85,10454.0,302.197,302.355,302.1081,302.1081,10454.0
2024-11-04 14:30:00,305.89,306.04,305.77,305.95,3428.0,302.1476,302.2958,302.0291,302.2069,3428.0
2024-11-04 14:35:00,306.04,306.18,305.9,306.09,6072.0,302.2958,302.4341,302.1575,302.3452,6072.0
2024-11-04 14:40:00,306.01,306.04,305.85,305.85,2161.0,302.2661,302.2958,302.1081,302.1081,2161.0
2024-11-04 14:45:00,305.79,305.81,305.6,305.76,1195.0,302.0488,302.0686,301.8612,302.0192,1195.0
2024-11-04 14:50:00,305.71,305.76,305.67,305.67,1343.0,301.9698,302.0192,301.9303,301.9303,1343.0
2024-11-04 14:55:00,305.68,305.74,305.6,305.74,1522.0,301.9402,301.9994,301.8612,301.9994,1522.0
2024-11-04 15:00:00,305.75,305.75,305.5,305.55,1973.0,302.0093,302.0093,301.7624,301.8118,1973.0
2024-11-04 15:05:00,305.52,305.61,305.38,305.44,3335.0,301.7821,301.871,301.6438,301.7031,3335.0
2024-11-04 15:10:00,305.47,305.56,305.46,305.5,3835.0,301.7327,301.8216,301.7229,301.7624,3835.0
2024-11-04 15:15:00,305.47,305.65,305.36,305.44,11298.0,301.7327,301.9105,301.6241,301.7031,11298.0
2024-11-04 15:20:00,305.44,306.17,305.44,306.17,8848.0,301.7031,302.4242,301.7031,302.4242,8848.0
2024-11-04 15:25:00,306.3,306.4,306.29,306.37,3352.0,302.5526,302.6514,302.5427,302.6217,3352.0
2024-11-04 15:30:00,306.31,306.48,306.19,306.19,6616.0,302.5625,302.7304,302.4439,302.4439,6616.0
2024-11-04 15:35:00,306.3,306.38,306.16,306.38,13136.0,302.5526,302.6316,302.4143,302.6316,13136.0
2024-11-04 15:40:00,306.37,306.4,306.1,306.11,11075.0,302.6217,302.6514,302.355,302.3649,11075.0
2024-11-04 15:45:00,306.17,306.32,306.1,306.14,15577.0,302.4242,302.5723,302.355,302.3945,15577.0
2024-11-04 15:50:00,306.24,306.37,305.95,305.99,20479.0,302.4933,302.6217,302.2069,302.2464,20479.0
2024-11-04 15:55:00,305.99,306.13,305.64,306.05,97081.0,302.2464,302.3847,301.9007,302.3057,97081.0
2024-11-05 09:30:00,305.54,305.54,303.22,305.19,16407.0,301.8019,301.8019,299.5103,301.4562,16407.0
2024-11-05 09:35:00,305.55,305.7,305.1,305.55,16744.0,301.8118,301.9599,301.3673,301.8118,16744.0
2024-11-05 09:40:00,305.57,305.77,304.97,305.51,18848.0,301.8315,302.0291,301.2389,301.7723,18848.0
2024-11-05 09:45:00,305.52,305.66,305.1,305.5,10850.0,301.7821,301.9204,301.3673,301.7624,10850.0
2024-11-05 09:50:00,305.43,305.82,304.89,305.82,13293.0,301.6932,302.0785,301.1598,302.0785,13293.0
2024-11-05 09:55:00,305.86,306.26,305.74,306.18,2886.0,302.118,302.5131,301.9994,302.4341,2886.0
2024-11-05 10:00:00,306.28,306.28,305.55,306.27,8575.0,302.5328,302.5328,301.8118,302.523,8575.0
2024-11-05 10:05:00,306.26,306.32,305.22,305.34,11209.0,302.5131,302.5723,301.4858,301.6043,11209.0
2024-11-05 10:10:00,305.32,306.12,305.2,306.12,9153.0,301.5846,302.3748,301.466,302.3748,9153.0
2024-11-05 10:15:00,306.03,306.13,305.8,305.8,4273.0,302.2859,302.3847,302.0587,302.0587,4273.0
2024-11-05 10:20:00,305.99,306.28,305.73,306.12,16547.0,302.2464,302.5328,301.9896,302.3748,16547.0
2024-11-05 10:25:00,306.12,306.12,305.62,305.88,8130.0,302.3748,302.3748,301.8809,302.1377,8130.0
2024-11-05 10:30:00,305.76,306.3,305.76,306.25,4610.0,302.0192,302.5526,302.0192,302.5032,4610.0
2024-11-05 10:35:00,306.25,307.05,306.25,307.05,4800.0,302.5032,303.2934,302.5032,303.2934,4800.0
2024-11-05 10:40:00,306.99,307.07,306.82,306.92,2487.0,303.2342,303.3132,303.0662,303.165,2487.0
2024-11-05 10:45:00,306.9,307.04,306.79,306.9,2536.0,303.1453,303.2835,303.0366,303.1453,2536.0
2024-11-05 10:50:00,306.78,306.89,306.3,306.5,3804.0,303.0267,303.1354,302.5526,302.7501,3804.0
2024-11-05 10:55:00,306.34,306.38,305.97,305.98,4087.0,302.5921,302.6316,302.2266,302.2365,4087.0
2024-11-05 11:00:00,305.95,306.3,305.91,305.98,4243.0,302.2069,302.5526,302.1674,302.2365,4243.0
2024-11-05 11:05:00,306.0,306.18,305.97,306.01,3400.0,302.2563,302.4341,302.2266,302.2661,3400.0
2024-11-05 11:10:00,305.99,306.26,305.86,306.12,7635.0,302.2464,302.5131,302.118,302.3748,7635.0
2024-11-05 11:15:00,306.0,306.29,306.0,306.16,3885.0,302.2563,302.5427,302.2563,302.4143,3885.0
2024-11-05 11:20:00,306.13,306.43,306.02,306.42,4687.0,302.3847,302.681,302.276,302.6711,4687.0
2024-11-05 11:25:00,306.46,306.46,306.32,306.32,2071.0,302.7106,302.7106,302.5723,302.5723,2071.0
2024-11-05 11:30:00,306.4,306.55,306.26,306.43,3119.0,302.6514,302.7995,302.5131,302.681,3119.0
2024-11-05 11:35:00,306.42,306.49,306.34,306.44,2157.0,302.6711,302.7403,302.5921,302.6909,2157.0
2024-11-05 11:40:00,306.44,307.05,306.29,306.88,9087.0,302.6909,303.2934,302.5427,303.1255,9087.0
2024-11-05 11:45:00,306.9,307.47,306.89,307.47,8364.0,303.1453,303.7083,303.1354,303.7083,8364.0
2024-11-05 11:50:00,307.5,307.54,307.36,307.45,2548.0,303.7379,303.7774,303.5996,303.6885,2548.0
2024-11-05 11:55:00,307.44,307.57,307.33,307.45,2181.0,303.6786,303.8071,303.57,303.6885,2181.0
2024-11-05 12:00:00,307.34,307.47,307.23,307.35,2529.0,303.5799,303.7083,303.4712,303.5897,2529.0
2024-11-05 12:05:00,307.35,307.84,307.35,307.84,3238.0,303.5897,304.0738,303.5897,304.0738,3238.0
2024-11-05 12:10:00,307.75,307.83,307.21,307.21,3768.0,303.9849,304.0639,303.4515,303.4515,3768.0
2024-11-05 12:15:00,307.41,307.61,307.01,307.34,3648.0,303.649,303.8466,303.2539,303.5799,3648.0
2024-11-05 12:20:00,307.01,307.59,306.86,307.47,6214.0,303.2539,303.8268,303.1057,303.7083,6214.0
2024-11-05 12:25:00,307.36,307.59,307.31,307.59,1302.0,303.5996,303.8268,303.5502,303.8268,1302.0
2024-11-05 12:30:00,307.59,307.78,307.43,307.67,6234.0,303.8268,304.0145,303.6688,303.9058,6234.0
2024-11-05 12:35:00,307.67,307.91,307.66,307.88,4324.0,303.9058,304.1429,303.896,304.1133,4324.0
2024-11-05 12:40:00,308.02,308.19,308.0,308.09,1982.0,304.2515,304.4195,304.2318,304.3207,1982.0
2024-11-05 12:45:00,308.11,308.25,307.99,308.25,4711.0,304.3404,304.4787,304.2219,304.4787,4711.0
2024-11-05 12:50:00,307.99,308.11,307.9,308.07,5351.0,304.2219,304.3404,304.133,304.3009,5351.0
2024-11-05 12:55:00,308.0,308.17,307.99,308.04,2616.0,304.2318,304.3997,304.2219,304.2713,2616.0
2024-11-05 13:00:00,308.17,308.36,308.06,308.31,3122.0,304.3997,304.5874,304.2911,304.538,3122.0
2024-11-05 13:05:00,308.32,308.45,308.21,308.29,3586.0,304.5479,304.6763,304.4392,304.5182,3586.0
2024-11-05 13:10:00,308.32,308.41,307.86,307.93,2137.0,304.5479,304.6368,304.0935,304.1626,2137.0
2024-11-05 13:15:00,307.87,308.14,307.75,307.82,5893.0,304.1034,304.3701,303.9849,304.054,5893.0
2024-11-05 13:20:00,307.86,307.88,307.28,307.49,11709.0,304.0935,304.1133,303.5206,303.728,11709.0
2024-11-05 13:25:00,307.5,307.5,307.12,307.23,7380.0,303.7379,303.7379,303.3626,303.4712,7380.0
2024-11-05 13:30:00,307.31,307.54,307.22,307.44,4961.0,303.5502,303.7774,303.4613,303.6786,4961.0
2024-11-05 13:35:00,307.44,307.48,307.23,307.46,3182.0,303.6786,303.7182,303.4712,303.6984,3182.0
2024-11-05 13:40:00,307.64,308.07,307.55,307.92,2974.0,303.8762,304.3009,303.7873,304.1528,2974.0
2024-11-05 13:45:00,307.9,308.02,307.58,307.89,3516.0,304.133,304.2515,303.8169,304.1231,3516.0
2024-11-05 13:50:00,307.75,307.89,307.63,307.78,5388.0,303.9849,304.1231,303.8663,304.0145,5388.0
2024-11-05 13:55:00,307.92,307.92,307.52,307.52,1900.0,304.1528,304.1528,303.7577,303.7577,1900.0
2024-11-05 14:00:00,307.56,307.67,307.16,307.31,5282.0,303.7972,303.9058,303.4021,303.5502,5282.0
2024-11-05 14:05:00,307.3,307.76,307.27,307.66,4251.0,303.5404,303.9947,303.5107,303.896,4251.0
2024-11-05 14:10:00,307.76,307.82,307.65,307.78,3442.0,303.9947,304.054,303.8861,304.0145,3442.0
2024-11-05 14:15:00,307.7,307.71,307.4,307.43,4372.0,303.9355,303.9453,303.6391,303.6688,4372.0
2024-11-05 14:20:00,307.53,307.53,307.33,307.42,3510.0,303.7675,303.7675,303.57,303.6589,3510.0
2024-11-05 14:25:00,307.42,307.62,307.16,307.16,3780.0,303.6589,303.8564,303.4021,303.4021,3780.0
2024-11-05 14:30:00,307.22,307.41,307.17,307.41,4500.0,303.4613,303.649,303.4119,303.649,4500.0
2024-11-05 14:35:00,307.26,307.41,307.11,307.21,4092.0,303.5008,303.649,303.3527,303.4515,4092.0
2024-11-05 14:40:00,307.21,307.3,307.04,307.27,5934.0,303.4515,303.5404,303.2835,303.5107,5934.0
2024-11-05 14:45:00,307.27,307.49,307.08,307.36,870.0,303.5107,303.728,303.323,303.5996,870.0
2024-11-05 14:50:00,307.1,307.21,306.78,306.81,5465.0,303.3428,303.4515,303.0267,303.0564,5465.0
2024-11-05 14:55:00,306.9,307.0,306.86,306.94,2128.0,303.1453,303.244,303.1057,303.1848,2128.0
2024-11-05 15:00:00,306.86,307.19,306.83,306.86,4819.0,303.1057,303.4317,303.0761,303.1057,4819.0
2024-11-05 15:05:00,306.8,307.1,306.8,307.06,2310.0,303.0465,303.3428,303.0465,303.3033,2310.0
2024-11-05 15:10:00,307.1,307.16,306.86,307.01,6817.0,303.3428,303.4021,303.1057,303.2539,6817.0
2024-11-05 15:15:00,307.22,307.42,307.16,307.24,4320.0,303.4613,303.6589,303.4021,303.4811,4320.0
2024-11-05 15:20:00,307.25,307.35,306.98,307.12,5219.0,303.491,303.5897,303.2243,303.3626,5219.0
2024-11-05 15:25:00,307.05,307.18,306.82,306.87,5416.0,303.2934,303.4218,303.0662,303.1156,5416.0
2024-11-05 15:30:00,306.87,307.09,306.78,307.01,9369.0,303.1156,303.3329,303.0267,303.2539,9369.0
2024-11-05 15:35:00,307.0,307.29,306.88,306.97,16911.0,303.244,303.5305,303.1255,303.2144,16911.0
2024-11-05 15:40:00,306.95,307.2,306.87,307.13,9730.0,303.1946,303.4416,303.1156,303.3724,9730.0
2024-11-05 15:45:00,307.13,307.17,306.59,306.75,18320.0,303.3724,303.4119,302.839,302.9971,18320.0
2024-11-05 15:50:00,306.73,306.98,306.65,306.94,21440.0,302.9773,303.2243,302.8983,303.1848,21440.0
2024-11-05 15:55:00,306.94,307.04,306.11,306.36,128705.0,303.1848,303.2835,302.3649,302.6119,128705.0
2024-11-06 09:30:00,311.54,311.54,303.6,304.74,63804.0,307.7285,307.7285,299.8856,301.0117,63804.0
2024-11-06 09:35:00,304.94,305.77,304.75,305.62,2290.0,301.2092,302.0291,301.0216,301.8809,2290.0
2024-11-06 09:40:00,305.54,306.29,304.75,304.98,15486.0,301.8019,302.5427,301.0216,301.2487,15486.0
2024-11-06 09:45:00,304.52,304.91,303.7,304.19,7710.0,300.7944,301.1796,299.9844,300.4684,7710.0
2024-11-06 09:50:00,303.89,304.02,302.68,303.13,33731.0,300.1721,300.3005,298.9769,299.4214,33731.0
2024-11-06 09:55:00,303.33,303.63,302.45,302.63,9187.0,299.6189,299.9153,298.7497,298.9275,9187.0
2024-11-06 10:00:00,302.93,302.93,301.82,302.67,29370.0,299.2238,299.2238,298.1274,298.967,29370.0
2024-11-06 10:05:00,302.5,302.96,301.89,302.72,11216.0,298.7991,299.2535,298.1965,299.0164,11216.0
2024-11-06 10:10:00,303.01,304.2,302.78,304.0,14842.0,299.3028,300.4783,299.0757,300.2807,14842.0
2024-11-06 10:15:00,303.87,304.42,303.67,304.3,4487.0,300.1523,300.6956,299.9548,300.5771,4487.0
2024-11-06 10:20:00,304.78,304.82,303.48,303.74,9019.0,301.0512,301.0907,299.7671,300.0239,9019.0
2024-11-06 10:25:00,303.79,304.05,303.33,303.85,5783.0,300.0733,300.3301,299.6189,300.1326,5783.0
2024-11-06 10:30:00,304.12,304.58,303.66,304.31,3202.0,300.3993,300.8536,299.9449,300.5869,3202.0
2024-11-06 10:35:00,304.62,304.82,304.12,304.63,3712.0,300.8931,301.0907,300.3993,300.903,3712.0
2024-11-06 10:40:00,304.63,305.21,304.47,305.0,5922.0,300.903,301.4759,300.745,301.2685,5922.0
2024-11-06 10:45:00,305.02,305.2,304.56,304.64,2195.0,301.2883,301.466,300.8339,300.9129,2195.0
2024-11-06 10:50:00,304.6,304.77,304.32,304.32,3013.0,300.8734,301.0413,300.5968,300.5968,3013.0
2024-11-06 10:55:00,304.44,304.75,304.27,304.44,9059.0,300.7153,301.0216,300.5474,300.7153,9059.0
2024-11-06 11:00:00,304.24,304.41,303.84,303.84,3758.0,300.5178,300.6857,300.1227,300.1227,3758.0
2024-11-06 11:05:00,304.0,304.63,303.86,304.41,8315.0,300.2807,300.903,300.1424,300.6857,8315.0
2024-11-06 11:10:00,304.67,305.39,304.66,305.21,6463.0,300.9425,301.6537,300.9327,301.4759,6463.0
2024-11-06 11:15:00,305.17,305.31,305.03,305.25,2749.0,301.4364,301.5747,301.2981,301.5154,2749.0
2024-11-06 11:20:00,305.28,305.79,305.0,305.01,7608.0,301.5451,302.0488,301.2685,301.2784,7608.0
2024-11-06 11:25:00,304.9,305.61,304.87,305.61,10560.0,301.1697,301.871,301.1401,301.871,10560.0
2024-11-06 11:30:00,305.68,306.04,305.2,305.2,6595.0,301.9402,302.2958,301.466,301.466,6595.0
2024-11-06 11:35:00,305.41,306.07,305.29,306.02,10533.0,301.6735,302.3254,301.5549,302.276,10533.0
2024-11-06 11:40:00,305.82,306.2,305.63,305.83,6964.0,302.0785,302.4538,301.8908,302.0883,6964.0
2024-11-06 11:45:00,305.84,306.12,305.43,305.55,6686.0,302.0982,302.3748,301.6932,301.8118,6686.0
2024-11-06 11:50:00,305.69,305.69,305.01,305.47,4904.0,301.9501,301.9501,301.2784,301.7327,4904.0
2024-11-06 11:55:00,305.49,305.97,305.45,305.81,8677.0,301.7525,302.2266,301.713,302.0686,8677.0
2024-11-06 12:00:00,305.9,305.9,305.36,305.74,2571.0,302.1575,302.1575,301.6241,301.9994,2571.0
2024-11-06 12:05:00,305.68,305.96,305.36,305.96,3534.0,301.9402,302.2168,301.6241,302.2168,3534.0
2024-11-06 12:10:00,306.07,306.95,306.03,306.95,2442.0,302.3254,303.1946,302.2859,303.1946,2442.0
2024-11-06 12:15:00,306.82,306.82,306.36,306.57,3643.0,303.0662,303.0662,302.6119,302.8193,3643.0
2024-11-06 12:20:00,306.35,306.85,306.13,306.69,9233.0,302.602,303.0959,302.3847,302.9378,9233.0
2024-11-06 12:25:00,306.57,306.97,306.42,306.79,6686.0,302.8193,303.2144,302.6711,303.0366,6686.0
2024-11-06 12:30:00,306.66,306.98,306.53,306.8,2116.0,302.9082,303.2243,302.7798,303.0465,2116.0
2024-11-06 12:35:00,306.61,307.18,306.57,306.93,6265.0,302.8588,303.4218,302.8193,303.1749,6265.0
2024-11-06 12:40:00,307.03,307.24,306.77,306.92,4948.0,303.2737,303.4811,303.0168,303.165,4948.0
2024-11-06 12:45:00,306.9,307.24,306.9,307.21,1886.0,303.1453,303.4811,303.1453,303.4515,1886.0
2024-11-06 12:50:00,307.46,307.84,306.87,307.59,9402.0,303.6984,304.0738,303.1156,303.8268,9402.0
2024-11-06 12:55:00,307.6,307.6,307.12,307.12,8586.0,303.8367,303.8367,303.3626,303.3626,8586.0
2024-11-06 13:00:00,307.34,307.34,307.08,307.25,1342.0,303.5799,303.5799,303.323,303.491,1342.0
2024-11-06 13:05:00,307.25,307.25,306.62,306.62,12767.0,303.491,303.491,302.8687,302.8687,12767.0
2024-11-06 13:10:00,306.62,307.0,306.51,306.98,6673.0,302.8687,303.244,302.76,303.2243,6673.0
2024-11-06 13:15:00,306.9,307.0,306.78,306.88,5406.0,303.1453,303.244,303.0267,303.1255,5406.0
2024-11-06 13:20:00,307.02,307.37,306.87,307.25,10870.0,303.2638,303.6095,303.1156,303.491,10870.0
2024-11-06 13:25:00,307.27,307.63,307.08,307.5,7398.0,303.5107,303.8663,303.323,303.7379,7398.0
2024-11-06 13:30:00,307.6,307.79,307.47,307.76,2749.0,303.8367,304.0244,303.7083,303.9947,2749.0
2024-11-06 13:35:00,307.9,307.9,307.29,307.32,5581.0,304.133,304.133,303.5305,303.5601,5581.0
2024-11-06 13:40:00,307.34,307.39,307.02,307.26,7598.0,303.5799,303.6293,303.2638,303.5008,7598.0
2024-11-06 13:45:00,307.4,307.51,306.83,307.39,12378.0,303.6391,303.7478,303.0761,303.6293,12378.0
2024-11-06 13:50:00,307.52,307.86,307.26,307.81,9250.0,303.7577,304.0935,303.5008,304.0441,9250.0
2024-11-06 13:55:00,307.81,308.14,307.55,307.55,22093.0,304.0441,304.3701,303.7873,303.7873,22093.0
2024-11-06 14:00:00,307.64,307.65,307.4,307.4,4688.0,303.8762,303.8861,303.6391,303.6391,4688.0
2024-11-06 14:05:00,307.47,307.56,307.13,307.13,6896.0,303.7083,303.7972,303.3724,303.3724,6896.0
2024-11-06 14:10:00,307.26,307.75,307.12,307.36,8206.0,303.5008,303.9849,303.3626,303.5996,8206.0
2024-11-06 14:15:00,307.35,307.44,306.98,306.98,11525.0,303.5897,303.6786,303.2243,303.2243,11525.0
2024-11-06 14:20:00,306.99,307.12,306.6,306.73,12768.0,303.2342,303.3626,302.8489,302.9773,12768.0
2024-11-06 14:25:00,306.66,306.85,306.45,306.77,13274.0,302.9082,303.0959,302.7008,303.0168,13274.0
2024-11-06 14:30:00,306.77,307.69,306.69,307.33,16443.0,303.0168,303.9256,302.9378,303.57,16443.0
2024-11-06 14:35:00,307.35,307.56,307.32,307.42,7733.0,303.5897,303.7972,303.5601,303.6589,7733.0
2024-11-06 14:40:00,307.29,307.36,306.98,306.98,9511.0,303.5305,303.5996,303.2243,303.2243,9511.0
2024-11-06 14:45:00,307.2,307.89,307.11,307.55,9809.0,303.4416,304.1231,303.3527,303.7873,9809.0
2024-11-06 14:50:00,307.53,307.66,306.86,307.12,15212.0,303.7675,303.896,303.1057,303.3626,15212.0
2024-11-06 14:55:00,307.18,307.8,307.07,307.78,7792.0,303.4218,304.0342,303.3132,304.0145,7792.0
2024-11-06 15:00:00,307.66,308.05,307.39,307.39,8514.0,303.896,304.2812,303.6293,303.6293,8514.0
2024-11-06 15:05:00,307.35,307.57,307.34,307.39,12482.0,303.5897,303.8071,303.5799,303.6293,12482.0
2024-11-06 15:10:00,307.37,307.46,307.12,307.34,10532.0,303.6095,303.6984,303.3626,303.5799,10532.0
2024-11-06 15:15:00,307.35,307.7,307.35,307.51,11872.0,303.5897,303.9355,303.5897,303.7478,11872.0
2024-11-06 15:20:00,307.62,308.03,307.62,307.86,9616.0,303.8564,304.2614,303.8564,304.0935,9616.0
2024-11-06 15:25:00,307.92,308.06,307.56,307.65,8156.0,304.1528,304.2911,303.7972,303.8861,8156.0
2024-11-06 15:30:00,307.65,307.66,307.29,307.56,6482.0,303.8861,303.896,303.5305,303.7972,6482.0
2024-11-06 15:35:00,307.44,307.53,307.08,307.08,4584.0,303.6786,303.7675,303.323,303.323,4584.0
2024-11-06 15:40:00,307.06,307.32,307.04,307.24,13679.0,303.3033,303.5601,303.2835,303.4811,13679.0
2024-11-06 15:45:00,307.16,307.47,306.92,307.28,14662.0,303.4021,303.7083,303.165,303.5206,14662.0
2024-11-06 15:50:00,307.22,307.45,305.76,306.15,44996.0,303.4613,303.6885,302.0192,302.4044,44996.0
2024-11-06 15:55:00,306.23,306.93,305.92,306.75,79584.0,302.4834,303.1749,302.1772,302.9971,79584.0
2024-11-07 09:30:00,309.76,318.63,302.5,308.81,45973.0,305.9703,314.7317,298.7991,305.0319,45973.0
2024-11-07 09:35:00,309.11,314.83,309.11,313.17,15152.0,305.3282,310.9782,305.3282,309.3385,15152.0
2024-11-07 09:40:00,313.63,314.27,311.25,312.2,17419.0,309.7929,310.4251,307.442,308.3804,17419.0
2024-11-07 09:45:00,312.2,314.1,311.79,313.76,15545.0,308.3804,310.2572,307.9754,309.9213,15545.0
2024-11-07 09:50:00,314.61,316.16,314.05,315.6,15884.0,310.7609,312.292,310.2078,311.7388,15884.0
2024-11-07 09:55:00,315.83,316.63,313.75,314.56,21441.0,311.966,312.7562,309.9114,310.7115,21441.0
2024-11-07 10:00:00,314.17,315.95,313.4,313.42,25582.0,310.3263,312.0845,309.5657,309.5855,25582.0
2024-11-07 10:05:00,313.19,314.87,313.19,314.49,5087.0,309.3583,311.0177,309.3583,310.6424,5087.0
2024-11-07 10:10:00,314.32,315.29,313.37,313.51,12593.0,310.4745,311.4326,309.5361,309.6744,12593.0
2024-11-07 10:15:00,313.47,313.69,311.79,311.79,8744.0,309.6349,309.8522,307.9754,307.9754,8744.0
2024-11-07 10:20:00,311.76,312.42,311.03,312.09,8983.0,307.9458,308.5977,307.2247,308.2718,8983.0
2024-11-07 10:25:00,311.79,313.24,311.79,312.07,6011.0,307.9754,309.4077,307.9754,308.252,6011.0
2024-11-07 10:30:00,312.09,312.47,310.52,311.36,31287.0,308.2718,308.6471,306.721,307.5507,31287.0
2024-11-07 10:35:00,311.28,312.74,310.38,312.17,8714.0,307.4717,308.9138,306.5827,308.3508,8714.0
2024-11-07 10:40:00,312.17,313.34,311.49,313.34,6506.0,308.3508,309.5065,307.6791,309.5065,6506.0
2024-11-07 10:45:00,313.34,314.03,312.76,313.37,4634.0,309.5065,310.188,308.9336,309.5361,4634.0
2024-11-07 10:50:00,313.25,313.76,312.0,312.92,13942.0,309.4176,309.9213,308.1829,309.0916,13942.0
2024-11-07 10:55:00,312.21,313.33,311.04,312.91,19566.0,308.3903,309.4966,307.2346,309.0817,19566.0
2024-11-07 11:00:00,313.55,313.98,312.99,312.99,3583.0,309.7139,310.1386,309.1607,309.1607,3583.0
2024-11-07 11:05:00,312.88,313.59,312.51,312.6,4807.0,309.0521,309.7534,308.6866,308.7755,4807.0
2024-11-07 11:10:00,313.33,313.33,312.46,312.78,4353.0,309.4966,309.4966,308.6372,308.9533,4353.0
2024-11-07 11:15:00,312.54,313.29,312.48,312.92,2959.0,308.7162,309.4571,308.657,309.0916,2959.0
2024-11-07 11:20:00,312.64,313.3,312.64,312.82,5040.0,308.815,309.467,308.815,308.9928,5040.0
2024-11-07 11:25:00,312.58,313.1,312.21,312.22,5622.0,308.7558,309.2694,308.3903,308.4002,5622.0
2024-11-07 11:30:00,312.03,312.09,311.39,311.4,6869.0,308.2125,308.2718,307.5803,307.5902,6869.0
2024-11-07 11:35:00,311.59,311.59,311.14,311.55,4741.0,307.7779,307.7779,307.3334,307.7384,4741.0
2024-11-07 11:40:00,311.74,312.57,311.4,312.27,3801.0,307.926,308.7459,307.5902,308.4496,3801.0
2024-11-07 11:45:00,312.31,312.38,311.99,312.03,6557.0,308.4891,308.5582,308.173,308.2125,6557.0
2024-11-07 11:50:00,311.99,312.65,311.81,312.5,4135.0,308.173,308.8249,307.9952,308.6767,4135.0
2024-11-07 11:55:00,312.69,312.8,312.41,312.49,5817.0,308.8644,308.9731,308.5878,308.6669,5817.0
2024-11-07 12:00:00,312.59,312.75,312.21,312.46,5579.0,308.7656,308.9237,308.3903,308.6372,5579.0
2024-11-07 12:05:00,312.59,312.92,312.5,312.83,7174.0,308.7656,309.0916,308.6767,309.0027,7174.0
2024-11-07 12:10:00,312.85,313.25,312.83,313.2,2652.0,309.0225,309.4176,309.0027,309.3682,2652.0
2024-11-07 12:15:00,313.14,313.28,312.97,312.98,3077.0,309.3089,309.4472,309.141,309.1509,3077.0
2024-11-07 12:20:00,312.98,312.98,312.56,312.72,1412.0,309.1509,309.1509,308.736,308.894,1412.0
2024-11-07 12:25:00,312.59,313.14,312.59,313.14,7124.0,308.7656,309.3089,308.7656,309.3089,7124.0
2024-11-07 12:30:00,313.13,313.58,313.13,313.58,3449.0,309.299,309.7435,309.299,309.7435,3449.0
2024-11-07 12:35:00,313.55,313.62,313.26,313.29,2096.0,309.7139,309.783,309.4274,309.4571,2096.0
2024-11-07 12:40:00,313.25,313.79,313.17,313.79,5832.0,309.4176,309.951,309.3385,309.951,5832.0
2024-11-07 12:45:00,313.96,314.46,313.95,314.29,3822.0,310.1189,310.6128,310.109,310.4448,3822.0
2024-11-07 12:50:00,314.29,314.29,313.69,313.69,2173.0,310.4448,310.4448,309.8522,309.8522,2173.0
2024-11-07 12:55:00,313.56,313.56,313.36,313.38,12220.0,309.7238,309.7238,309.5262,309.546,12220.0
2024-11-07 13:00:00,313.34,313.86,312.5,313.86,10219.0,309.5065,310.0201,308.6767,310.0201,10219.0
2024-11-07 13:05:00,313.87,314.64,313.71,314.55,4357.0,310.03,310.7906,309.8719,310.7017,4357.0
2024-11-07 13:10:00,314.42,314.64,313.76,314.6,7201.0,310.5732,310.7906,309.9213,310.751,7201.0
2024-11-07 13:15:00,314.37,314.94,314.36,314.75,3930.0,310.5239,311.0869,310.514,310.8992,3930.0
2024-11-07 13:20:00,314.87,315.52,314.41,314.63,18217.0,311.0177,311.6598,310.5634,310.7807,18217.0
2024-11-07 13:25:00,314.42,314.98,314.42,314.77,4524.0,310.5732,311.1264,310.5732,310.919,4524.0
2024-11-07 13:30:00,314.79,315.47,314.74,315.35,4481.0,310.9387,311.6104,310.8893,311.4919,4481.0
2024-11-07 13:35:00,315.32,316.42,315.13,315.77,13389.0,311.4622,312.5488,311.2746,311.9067,13389.0
2024-11-07 13:40:00,315.97,316.77,315.7,316.28,19949.0,312.1043,312.8945,311.8376,312.4105,19949.0
2024-11-07 13:45:00,316.5,316.7,315.5,315.56,7470.0,312.6278,312.8254,311.64,311.6993,7470.0
2024-11-07 13:50:00,315.5,316.36,315.5,315.75,10769.0,311.64,312.4895,311.64,311.887,10769.0
2024-11-07 13:55:00,315.8,316.76,315.67,316.76,12020.0,311.9364,312.8846,311.808,312.8846,12020.0
2024-11-07 14:00:00,315.94,316.34,314.96,314.96,4047.0,312.0747,312.4698,311.1066,311.1066,4047.0
2024-11-07 14:05:00,315.04,315.09,314.25,314.98,6056.0,311.1857,311.2351,310.4053,311.1264,6056.0
2024-11-07 14:10:00,314.86,315.11,314.69,314.92,4743.0,311.0079,311.2548,310.8399,311.0671,4743.0
2024-11-07 14:15:00,314.89,315.3,314.65,315.16,4185.0,311.0375,311.4425,310.8004,311.3042,4185.0
2024-11-07 14:20:00,315.11,315.23,314.34,314.52,7582.0,311.2548,311.3733,310.4942,310.672,7582.0
2024-11-07 14:25:00,314.75,314.83,314.08,314.37,8808.0,310.8992,310.9782,310.2374,310.5239,8808.0
2024-11-07 14:30:00,314.37,314.48,314.22,314.27,4176.0,310.5239,310.6325,310.3757,310.4251,4176.0
2024-11-07 14:35:00,314.17,314.41,313.83,313.85,10671.0,310.3263,310.5634,309.9905,310.0102,10671.0
2024-11-07 14:40:00,313.83,313.99,313.45,313.67,5159.0,309.9905,310.1485,309.6151,309.8324,5159.0
2024-11-07 14:45:00,313.67,314.89,313.48,314.61,14641.0,309.8324,311.0375,309.6447,310.7609,14641.0
2024-11-07 14:50:00,314.31,314.44,313.74,313.74,4645.0,310.4646,310.593,309.9016,309.9016,4645.0
2024-11-07 14:55:00,313.99,314.45,313.82,314.25,10982.0,310.1485,310.6029,309.9806,310.4053,10982.0
2024-11-07 15:00:00,314.24,314.38,313.13,313.36,2829.0,310.3955,310.5337,309.299,309.5262,2829.0
2024-11-07 15:05:00,313.35,314.02,313.26,313.62,13615.0,309.5163,310.1781,309.4274,309.783,13615.0
2024-11-07 15:10:00,313.68,313.91,313.27,313.5,9842.0,309.8423,310.0695,309.4373,309.6645,9842.0
2024-11-07 15:15:00,313.67,314.55,313.64,314.26,9908.0,309.8324,310.7017,309.8028,310.4152,9908.0
2024-11-07 15:20:00,314.19,314.55,314.05,314.28,9150.0,310.3461,310.7017,310.2078,310.435,9150.0
2024-11-07 15:25:00,314.46,314.46,313.57,313.7,13525.0,310.6128,310.6128,309.7336,309.8621,13525.0
2024-11-07 15:30:00,313.71,314.26,313.58,314.09,24459.0,309.8719,310.4152,309.7435,310.2473,24459.0
2024-11-07 15:35:00,314.09,314.09,312.91,313.16,14893.0,310.2473,310.2473,309.0817,309.3287,14893.0
2024-11-07 15:40:00,313.17,313.25,312.0,312.18,27230.0,309.3385,309.4176,308.1829,308.3607,27230.0
2024-11-07 15:45:00,311.92,312.76,311.92,312.28,58465.0,308.1038,308.9336,308.1038,308.4594,58465.0
2024-11-07 15:50:00,312.28,313.6,312.28,312.91,45572.0,308.4594,309.7633,308.4594,309.0817,45572.0
2024-11-07 15:55:00,312.83,313.15,312.15,312.97,144404.0,309.0027,309.3188,308.331,309.141,144404.0
2024-11-08 09:30:00,310.95,311.85,308.48,310.01,22655.0,307.1457,308.0347,304.7059,306.2172,22655.0
2024-11-08 09:35:00,311.81,312.78,310.61,311.83,6678.0,307.9952,308.9533,306.8099,308.0149,6678.0
2024-11-08 09:40:00,311.83,312.47,311.16,312.46,8015.0,308.0149,308.6471,307.3531,308.6372,8015.0
2024-11-08 09:45:00,311.94,313.75,311.93,312.85,5079.0,308.1236,309.9114,308.1137,309.0225,5079.0
2024-11-08 09:50:00,312.46,314.01,312.1,314.01,4604.0,308.6372,310.1683,308.2816,310.1683,4604.0
2024-11-08 09:55:00,313.05,313.77,312.66,313.03,7784.0,309.22,309.9312,308.8348,309.2003,7784.0
2024-11-08 10:00:00,313.05,313.4,312.47,312.96,10838.0,309.22,309.5657,308.6471,309.1311,10838.0
2024-11-08 10:05:00,312.94,313.71,312.93,313.49,4396.0,309.1114,309.8719,309.1015,309.6546,4396.0
2024-11-08 10:10:00,313.49,313.58,311.73,312.28,20325.0,309.6546,309.7435,307.9162,308.4594,20325.0
2024-11-08 10:15:00,312.28,312.33,310.26,310.26,45905.0,308.4594,308.5088,306.4641,306.4641,45905.0
2024-11-08 10:20:00,310.18,312.04,310.17,311.25,27609.0,306.3851,308.2224,306.3752,307.442,27609.0
2024-11-08 10:25:00,311.14,311.99,311.12,311.99,4761.0,307.3334,308.173,307.3136,308.173,4761.0
2024-11-08 10:30:00,311.59,312.27,311.54,312.27,2394.0,307.7779,308.4496,307.7285,308.4496,2394.0
2024-11-08 10:35:00,311.77,311.98,311.47,311.75,3517.0,307.9557,308.1631,307.6593,307.9359,3517.0
2024-11-08 10:40:00,311.55,311.8,311.25,311.59,6040.0,307.7384,307.9853,307.442,307.7779,6040.0
2024-11-08 10:45:00,311.59,311.99,311.49,311.56,8239.0,307.7779,308.173,307.6791,307.7482,8239.0
2024-11-08 10:50:00,311.77,312.42,311.71,312.42,3518.0,307.9557,308.5977,307.8964,308.5977,3518.0
2024-11-08 10:55:00,312.22,312.49,312.07,312.37,3070.0,308.4002,308.6669,308.252,308.5483,3070.0
2024-11-08 11:00:00,312.5,313.37,312.26,313.12,6231.0,308.6767,309.5361,308.4397,309.2892,6231.0
2024-11-08 11:05:00,313.32,313.36,312.83,312.88,5017.0,309.4867,309.5262,309.0027,309.0521,5017.0
2024-11-08 11:10:00,312.71,312.8,312.21,312.75,18030.0,308.8842,308.9731,308.3903,308.9237,18030.0
2024-11-08 11:15:00,312.79,312.79,312.03,312.3,26344.0,308.9632,308.9632,308.2125,308.4792,26344.0
2024-11-08 11:20:00,312.4,313.42,312.4,313.13,3791.0,308.578,309.5855,308.578,309.299,3791.0
2024-11-08 11:25:00,313.13,313.38,312.82,313.24,3796.0,309.299,309.546,308.9928,309.4077,3796.0
2024-11-08 11:30:00,313.06,313.07,312.52,312.91,4765.0,309.2299,309.2398,308.6965,309.0817,4765.0
2024-11-08 11:35:00,312.88,313.68,312.88,313.68,3883.0,309.0521,309.8423,309.0521,309.8423,3883.0
2024-11-08 11:40:00,313.59,313.78,312.66,312.8,32377.0,309.7534,309.9411,308.8348,308.9731,32377.0
2024-11-08 11:45:00,312.79,313.89,312.79,313.89,21443.0,308.9632,310.0497,308.9632,310.0497,21443.0
2024-11-08 11:50:00,314.12,314.12,313.59,313.81,6569.0,310.2769,310.2769,309.7534,309.9707,6569.0
2024-11-08 11:55:00,313.81,314.23,313.79,314.07,2172.0,309.9707,310.3856,309.951,310.2275,2172.0
2024-11-08 12:00:00,314.41,314.62,314.04,314.04,6669.0,310.5634,310.7708,310.1979,310.1979,6669.0
2024-11-08 12:05:00,313.98,314.16,313.82,314.16,4033.0,310.1386,310.3164,309.9806,310.3164,4033.0
2024-11-08 12:10:00,314.05,314.28,314.05,314.06,1400.0,310.2078,310.435,310.2078,310.2177,1400.0
2024-11-08 12:15:00,314.06,314.18,313.86,313.93,6762.0,310.2177,310.3362,310.0201,310.0892,6762.0
2024-11-08 12:20:00,313.76,313.89,313.57,313.77,4977.0,309.9213,310.0497,309.7336,309.9312,4977.0
2024-11-08 12:25:00,313.78,314.13,313.57,313.98,7022.0,309.9411,310.2868,309.7336,310.1386,7022.0
2024-11-08 12:30:00,314.13,314.39,314.13,314.19,3454.0,310.2868,310.5436,310.2868,310.3461,3454.0
2024-11-08 12:35:00,314.02,314.5,314.01,314.27,4233.0,310.1781,310.6523,310.1683,310.4251,4233.0
2024-11-08 12:40:00,314.19,314.2,313.73,314.01,7685.0,310.3461,310.3559,309.8917,310.1683,7685.0
2024-11-08 12:45:00,314.2,314.2,313.97,314.09,1200.0,310.3559,310.3559,310.1288,310.2473,1200.0
2024-11-08 12:50:00,314.08,314.33,313.75,313.84,6794.0,310.2374,310.4843,309.9114,310.0003,6794.0
2024-11-08 12:55:00,313.89,314.1,313.79,313.84,4235.0,310.0497,310.2572,309.951,310.0003,4235.0
2024-11-08 13:00:00,313.84,314.01,313.42,313.7,5187.0,310.0003,310.1683,309.5855,309.8621,5187.0
2024-11-08 13:05:00,313.56,313.95,313.08,313.09,11532.0,309.7238,310.109,309.2496,309.2595,11532.0
2024-11-08 13:10:00,313.06,313.4,312.82,313.37,4147.0,309.2299,309.5657,308.9928,309.5361,4147.0
2024-11-08 13:15:00,313.3,313.44,313.17,313.34,3542.0,309.467,309.6052,309.3385,309.5065,3542.0
2024-11-08 13:20:00,313.17,313.23,311.97,311.98,6082.0,309.3385,309.3978,308.1532,308.1631,6082.0
2024-11-08 13:25:00,311.94,311.94,311.65,311.74,9110.0,308.1236,308.1236,307.8371,307.926,9110.0
2024-11-08 13:30:00,311.62,312.06,311.48,311.87,6102.0,307.8075,308.2421,307.6692,308.0544,6102.0
2024-11-08 13:35:00,311.86,312.13,311.49,312.02,8567.0,308.0446,308.3113,307.6791,308.2026,8567.0
2024-11-08 13:40:00,312.1,312.56,312.1,312.56,2861.0,308.2816,308.736,308.2816,308.736,2861.0
2024-11-08 13:45:00,312.56,312.56,311.76,311.95,8248.0,308.736,308.736,307.9458,308.1335,8248.0
2024-11-08 13:50:00,311.91,312.07,311.77,311.81,2126.0,308.094,308.252,307.9557,307.9952,2126.0
2024-11-08 13:55:00,311.92,312.39,311.63,311.81,9520.0,308.1038,308.5681,307.8174,307.9952,9520.0
2024-11-08 14:00:00,311.74,312.08,311.71,312.08,3473.0,307.926,308.2619,307.8964,308.2619,3473.0
2024-11-08 14:05:00,312.13,312.41,312.02,312.02,6010.0,308.3113,308.5878,308.2026,308.2026,6010.0
2024-11-08 14:10:00,311.93,311.99,311.77,311.9,4112.0,308.1137,308.173,307.9557,308.0841,4112.0
2024-11-08 14:15:00,311.95,312.31,311.94,312.1,6048.0,308.1335,308.4891,308.1236,308.2816,6048.0
2024-11-08 14:20:00,312.28,312.28,312.01,312.04,2689.0,308.4594,308.4594,308.1927,308.2224,2689.0
2024-11-08 14:25:00,312.12,312.17,311.84,312.02,6949.0,308.3014,308.3508,308.0248,308.2026,6949.0
2024-11-08 14:30:00,312.12,312.44,312.12,312.35,3652.0,308.3014,308.6175,308.3014,308.5286,3652.0
2024-11-08 14:35:00,312.35,313.02,312.34,312.91,5926.0,308.5286,309.1904,308.5187,309.0817,5926.0
2024-11-08 14:40:00,312.99,313.1,312.88,313.1,5757.0,309.1607,309.2694,309.0521,309.2694,5757.0
2024-11-08 14:45:00,313.08,313.3,312.76,312.85,4100.0,309.2496,309.467,308.9336,309.0225,4100.0
2024-11-08 14:50:00,312.83,313.01,312.76,312.88,4724.0,309.0027,309.1805,308.9336,309.0521,4724.0
2024-11-08 14:55:00,312.88,313.09,312.59,313.09,20793.0,309.0521,309.2595,308.7656,309.2595,20793.0
2024-11-08 15:00:00,312.83,313.08,312.31,312.48,8076.0,309.0027,309.2496,308.4891,308.657,8076.0
2024-11-08 15:05:00,312.48,313.05,312.46,313.0,6783.0,308.657,309.22,308.6372,309.1706,6783.0
2024-11-08 15:10:00,312.99,313.04,312.2,312.28,20701.0,309.1607,309.2101,308.3804,308.4594,20701.0
2024-11-08 15:15:00,312.18,313.1,312.03,312.85,15160.0,308.3607,309.2694,308.2125,309.0225,15160.0
2024-11-08 15:20:00,312.87,313.34,312.61,312.72,18181.0,309.0422,309.5065,308.7854,308.894,18181.0
2024-11-08 15:25:00,312.63,312.77,312.39,312.49,7569.0,308.8051,308.9434,308.5681,308.6669,7569.0
2024-11-08 15:30:00,312.49,312.58,311.78,312.17,14500.0,308.6669,308.7558,307.9655,308.3508,14500.0
2024-11-08 15:35:00,312.17,312.63,312.07,312.56,15215.0,308.3508,308.8051,308.252,308.736,15215.0
2024-11-08 15:40:00,312.43,312.77,312.28,312.43,16687.0,308.6076,308.9434,308.4594,308.6076,16687.0
2024-11-08 15:45:00,312.53,312.68,311.89,312.1,23176.0,308.7064,308.8545,308.0742,308.2816,23176.0
2024-11-08 15:50:00,312.1,313.12,312.1,312.69,44198.0,308.2816,309.2892,308.2816,308.8644,44198.0
2024-11-08 15:55:00,312.69,313.85,312.69,312.82,125067.0,308.8644,310.0102,308.8644,308.9928,125067.0
2024-11-11 09:30:00,312.78,314.85,312.59,312.6,17841.0,308.9533,310.998,308.7656,308.7755,17841.0
2024-11-11 09:35:00,313.2,314.25,313.12,313.61,1870.0,309.3682,310.4053,309.2892,309.7732,1870.0
2024-11-11 09:40:00,313.61,314.33,313.07,314.1,4499.0,309.7732,310.4843,309.2398,310.2572,4499.0
2024-11-11 09:45:00,314.25,315.04,313.65,315.04,14054.0,310.4053,311.1857,309.8127,311.1857,14054.0
2024-11-11 09:50:00,315.04,315.04,314.22,314.52,5981.0,311.1857,311.1857,310.3757,310.672,5981.0
2024-11-11 09:55:00,314.43,314.94,314.29,314.69,2712.0,310.5831,311.0869,310.4448,310.8399,2712.0
2024-11-11 10:00:00,314.68,314.7,314.3,314.35,5196.0,310.8301,310.8498,310.4547,310.5041,5196.0
2024-11-11 10:05:00,314.32,314.32,313.31,313.31,3110.0,310.4745,310.4745,309.4768,309.4768,3110.0
2024-11-11 10:10:00,313.31,313.41,312.5,312.5,7828.0,309.4768,309.5756,308.6767,308.6767,7828.0
2024-11-11 10:15:00,312.78,312.78,312.26,312.53,2219.0,308.9533,308.9533,308.4397,308.7064,2219.0
2024-11-11 10:20:00,312.82,312.87,312.25,312.36,7703.0,308.9928,309.0422,308.4298,308.5385,7703.0
2024-11-11 10:25:00,312.32,312.91,312.32,312.42,4282.0,308.4989,309.0817,308.4989,308.5977,4282.0
2024-11-11 10:30:00,312.52,312.82,312.38,312.82,5854.0,308.6965,308.9928,308.5582,308.9928,5854.0
2024-11-11 10:35:00,312.57,312.87,312.47,312.67,4496.0,308.7459,309.0422,308.6471,308.8447,4496.0
2024-11-11 10:40:00,312.67,312.94,312.46,312.47,4128.0,308.8447,309.1114,308.6372,308.6471,4128.0
2024-11-11 10:45:00,312.47,312.93,312.31,312.88,4520.0,308.6471,309.1015,308.4891,309.0521,4520.0
2024-11-11 10:50:00,313.0,313.2,312.97,313.13,5838.0,309.1706,309.3682,309.141,309.299,5838.0
2024-11-11 10:55:00,313.32,313.58,313.23,313.47,2490.0,309.4867,309.7435,309.3978,309.6349,2490.0
2024-11-11 11:00:00,313.28,313.71,313.0,313.0,6893.0,309.4472,309.8719,309.1706,309.1706,6893.0
2024-11-11 11:05:00,313.06,313.39,312.95,313.12,4945.0,309.2299,309.5558,309.1212,309.2892,4945.0
2024-11-11 11:10:00,312.9,313.0,312.15,312.31,2102.0,309.0718,309.1706,308.331,308.4891,2102.0
2024-11-11 11:15:00,312.21,312.61,312.2,312.56,6931.0,308.3903,308.7854,308.3804,308.736,6931.0
2024-11-11 11:20:00,312.56,312.89,311.74,311.93,16330.0,308.736,309.062,307.926,308.1137,16330.0
2024-11-11 11:25:00,312.24,312.27,311.82,312.04,5744.0,308.4199,308.4496,308.0051,308.2224,5744.0
2024-11-11 11:30:00,312.04,312.62,311.85,312.03,13549.0,308.2224,308.7953,308.0347,308.2125,13549.0
2024-11-11 11:35:00,312.06,312.37,312.06,312.1,6742.0,308.2421,308.5483,308.2421,308.2816,6742.0
2024-11-11 11:40:00,312.0,312.23,311.77,311.87,2943.0,308.1829,308.41,307.9557,308.0544,2943.0
2024-11-11 11:45:00,311.8,312.02,311.72,311.86,4067.0,307.9853,308.2026,307.9063,308.0446,4067.0
2024-11-11 11:50:00,311.86,311.96,311.71,311.86,3083.0,308.0446,308.1433,307.8964,308.0446,3083.0
2024-11-11 11:55:00,311.86,312.16,311.83,311.89,5933.0,308.0446,308.3409,308.0149,308.0742,5933.0
2024-11-11 12:00:00,312.0,312.01,311.69,311.73,3283.0,308.1829,308.1927,307.8766,307.9162,3283.0
2024-11-11 12:05:00,311.72,311.72,311.17,311.28,3128.0,307.9063,307.9063,307.363,307.4717,3128.0
2024-11-11 12:10:00,311.28,311.42,311.28,311.41,3484.0,307.4717,307.61,307.4717,307.6001,3484.0
2024-11-11 12:15:00,311.41,311.41,311.21,311.23,7429.0,307.6001,307.6001,307.4025,307.4223,7429.0
2024-11-11 12:20:00,311.17,311.52,311.17,311.34,3549.0,307.363,307.7087,307.363,307.5309,3549.0
2024-11-11 12:25:00,311.35,311.47,311.34,311.4,2477.0,307.5408,307.6593,307.5309,307.5902,2477.0
2024-11-11 12:30:00,311.41,311.41,310.91,310.91,6792.0,307.6001,307.6001,307.1062,307.1062,6792.0
2024-11-11 12:35:00,310.9,310.99,310.86,310.88,2136.0,307.0963,307.1852,307.0568,307.0766,2136.0
2024-11-11 12:40:00,310.94,311.0,310.71,310.78,4200.0,307.1358,307.1951,306.9086,306.9778,4200.0
2024-11-11 12:45:00,310.75,310.81,310.63,310.72,4430.0,306.9481,307.0074,306.8296,306.9185,4430.0
2024-11-11 12:50:00,310.57,310.84,310.54,310.8,5246.0,306.7704,307.037,306.7407,306.9975,5246.0
2024-11-11 12:55:00,310.9,311.3,310.9,311.24,4118.0,307.0963,307.4914,307.0963,307.4322,4118.0
2024-11-11 13:00:00,311.26,311.59,311.13,311.54,7588.0,307.4519,307.7779,307.3235,307.7285,7588.0
2024-11-11 13:05:00,311.58,311.72,311.35,311.35,4714.0,307.768,307.9063,307.5408,307.5408,4714.0
2024-11-11 13:10:00,311.28,311.28,310.94,311.13,6918.0,307.4717,307.4717,307.1358,307.3235,6918.0
2024-11-11 13:15:00,311.13,311.3,311.13,311.3,2570.0,307.3235,307.4914,307.3235,307.4914,2570.0
2024-11-11 13:20:00,311.28,311.28,310.91,311.08,4808.0,307.4717,307.4717,307.1062,307.2741,4808.0
2024-11-11 13:25:00,310.87,311.27,310.86,311.23,2441.0,307.0667,307.4618,307.0568,307.4223,2441.0
2024-11-11 13:30:00,311.18,311.34,311.1,311.11,4317.0,307.3729,307.5309,307.2939,307.3037,4317.0
2024-11-11 13:35:00,311.15,311.15,310.14,310.14,24424.0,307.3433,307.3433,306.3456,306.3456,24424.0
2024-11-11 13:40:00,310.15,310.97,310.15,310.73,8513.0,306.3555,307.1655,306.3555,306.9284,8513.0
2024-11-11 13:45:00,310.74,311.3,310.73,311.15,3188.0,306.9383,307.4914,306.9284,307.3433,3188.0
2024-11-11 13:50:00,311.19,311.7,311.14,311.63,6757.0,307.3828,307.8865,307.3334,307.8174,6757.0
2024-11-11 13:55:00,311.65,311.82,311.56,311.74,7065.0,307.8371,308.0051,307.7482,307.926,7065.0
2024-11-11 14:00:00,311.69,311.74,311.65,311.71,4996.0,307.8766,307.926,307.8371,307.8964,4996.0
2024-11-11 14:05:00,311.71,311.71,311.12,311.16,3183.0,307.8964,307.8964,307.3136,307.3531,3183.0
2024-11-11 14:10:00,311.16,311.89,311.12,311.78,8249.0,307.3531,308.0742,307.3136,307.9655,8249.0
2024-11-11 14:15:00,311.79,311.88,311.55,311.67,8849.0,307.9754,308.0643,307.7384,307.8569,8849.0
2024-11-11 14:20:00,311.67,311.85,311.66,311.73,3905.0,307.8569,308.0347,307.847,307.9162,3905.0
2024-11-11 14:25:00,311.73,311.9,311.65,311.85,4662.0,307.9162,308.0841,307.8371,308.0347,4662.0
2024-11-11 14:30:00,311.98,311.99,311.71,311.86,4008.0,308.1631,308.173,307.8964,308.0446,4008.0
2024-11-11 14:35:00,311.85,311.93,311.85,311.88,2762.0,308.0347,308.1137,308.0347,308.0643,2762.0
2024-11-11 14:40:00,311.9,312.08,311.9,311.99,3107.0,308.0841,308.2619,308.0841,308.173,3107.0
2024-11-11 14:45:00,311.99,312.0,311.68,311.84,5257.0,308.173,308.1829,307.8668,308.0248,5257.0
2024-11-11 14:50:00,311.84,312.1,311.29,311.9,19907.0,308.0248,308.2816,307.4815,308.0841,19907.0
2024-11-11 14:55:00,312.09,312.51,312.08,312.3,5094.0,308.2718,308.6866,308.2619,308.4792,5094.0
2024-11-11 15:00:00,312.29,312.29,311.67,311.86,5304.0,308.4693,308.4693,307.8569,308.0446,5304.0
2024-11-11 15:05:00,311.86,312.31,311.85,312.23,8670.0,308.0446,308.4891,308.0347,308.41,8670.0
2024-11-11 15:10:00,312.19,312.23,311.97,311.97,4522.0,308.3705,308.41,308.1532,308.1532,4522.0
2024-11-11 15:15:00,312.06,312.25,311.96,312.18,6235.0,308.2421,308.4298,308.1433,308.3607,6235.0
2024-11-11 15:20:00,312.15,312.49,312.14,312.37,3477.0,308.331,308.6669,308.3211,308.5483,3477.0
2024-11-11 15:25:00,312.25,312.62,312.19,312.61,2596.0,308.4298,308.7953,308.3705,308.7854,2596.0
2024-11-11 15:30:00,312.61,312.82,312.43,312.82,9928.0,308.7854,308.9928,308.6076,308.9928,9928.0
2024-11-11 15:35:00,312.74,312.94,312.53,312.94,9915.0,308.9138,309.1114,308.7064,309.1114,9915.0
2024-11-11 15:40:00,312.98,313.43,312.81,313.43,8795.0,309.1509,309.5954,308.9829,309.5954,8795.0
2024-11-11 15:45:00,313.43,313.83,313.16,313.83,11139.0,309.5954,309.9905,309.3287,309.9905,11139.0
2024-11-11 15:50:00,313.38,314.37,313.27,313.85,32316.0,309.546,310.5239,309.4373,310.0102,32316.0
2024-11-11 15:55:00,313.94,314.09,313.46,314.06,79594.0,310.0991,310.2473,309.625,310.2177,79594.0
2024-11-12 09:30:00,314.23,315.65,313.11,314.28,39018.0,310.3856,311.7882,309.2793,310.435,39018.0
2024-11-12 09:35:00,313.69,313.91,313.37,313.6,1685.0,309.8522,310.0695,309.5361,309.7633,1685.0
2024-11-12 09:40:00,313.56,313.56,312.97,313.44,1000.0,309.7238,309.7238,309.141,309.6052,1000.0
2024-11-12 09:45:00,313.0,313.45,312.45,312.56,11644.0,309.1706,309.6151,308.6273,308.736,11644.0
2024-11-12 09:50:00,312.13,312.14,312.01,312.04,300.0,308.3113,308.3211,308.1927,308.2224,300.0
2024-11-12 09:55:00,312.04,312.48,311.75,312.34,6750.0,308.2224,308.657,307.9359,308.5187,6750.0
2024-11-12 10:00:00,312.34,312.86,311.91,312.45,6669.0,308.5187,309.0323,308.094,308.6273,6669.0
2024-11-12 10:05:00,312.49,313.0,312.26,313.0,2743.0,308.6669,309.1706,308.4397,309.1706,2743.0
2024-11-12 10:10:00,313.0,313.19,312.7,312.94,1812.0,309.1706,309.3583,308.8743,309.1114,1812.0
2024-11-12 10:15:00,312.88,312.91,312.53,312.82,6498.0,309.0521,309.0817,308.7064,308.9928,6498.0
2024-11-12 10:20:00,312.77,313.2,312.76,313.0,4915.0,308.9434,309.3682,308.9336,309.1706,4915.0
2024-11-12 10:25:00,312.95,313.01,312.65,312.75,3211.0,309.1212,309.1805,308.8249,308.9237,3211.0
2024-11-12 10:30:00,312.76,312.76,312.38,312.44,3709.0,308.9336,308.9336,308.5582,308.6175,3709.0
2024-11-12 10:35:00,312.29,312.7,312.27,312.52,3301.0,308.4693,308.8743,308.4496,308.6965,3301.0
2024-11-12 10:40:00,312.6,312.62,312.0,312.18,4912.0,308.7755,308.7953,308.1829,308.3607,4912.0
2024-11-12 10:45:00,312.28,312.38,312.02,312.13,3274.0,308.4594,308.5582,308.2026,308.3113,3274.0
2024-11-12 10:50:00,312.09,312.09,311.89,312.08,4685.0,308.2718,308.2718,308.0742,308.2619,4685.0
2024-11-12 10:55:00,311.92,312.3,311.89,312.19,4565.0,308.1038,308.4792,308.0742,308.3705,4565.0
2024-11-12 11:00:00,312.32,312.49,311.64,311.65,6754.0,308.4989,308.6669,307.8273,307.8371,6754.0
2024-11-12 11:05:00,311.66,312.05,311.65,311.87,4543.0,307.847,308.2322,307.8371,308.0544,4543.0
2024-11-12 11:10:00,311.76,312.23,311.76,311.84,10706.0,307.9458,308.41,307.9458,308.0248,10706.0
2024-11-12 11:15:00,311.83,312.33,311.83,312.31,5615.0,308.0149,308.5088,308.0149,308.4891,5615.0
2024-11-12 11:20:00,312.31,312.4,312.0,312.0,4947.0,308.4891,308.578,308.1829,308.1829,4947.0
2024-11-12 11:25:00,312.0,312.0,311.61,311.77,6172.0,308.1829,308.1829,307.7976,307.9557,6172.0
2024-11-12 11:30:00,311.87,312.0,311.5,311.59,2295.0,308.0544,308.1829,307.689,307.7779,2295.0
2024-11-12 11:35:00,311.66,312.08,311.65,311.67,3560.0,307.847,308.2619,307.8371,307.8569,3560.0
2024-11-12 11:40:00,311.63,311.71,311.36,311.63,3926.0,307.8174,307.8964,307.5507,307.8174,3926.0
2024-11-12 11:45:00,311.63,311.63,311.06,311.25,1897.0,307.8174,307.8174,307.2544,307.442,1897.0
2024-11-12 11:50:00,311.08,311.56,311.08,311.45,3993.0,307.2741,307.7482,307.2741,307.6396,3993.0
2024-11-12 11:55:00,311.36,311.38,311.23,311.23,1290.0,307.5507,307.5704,307.4223,307.4223,1290.0
2024-11-12 12:00:00,311.36,311.39,311.23,311.34,4191.0,307.5507,307.5803,307.4223,307.5309,4191.0
2024-11-12 12:05:00,311.47,311.52,311.07,311.17,2340.0,307.6593,307.7087,307.2642,307.363,2340.0
2024-11-12 12:10:00,311.17,311.17,310.52,310.72,4826.0,307.363,307.363,306.721,306.9185,4826.0
2024-11-12 12:15:00,310.54,310.97,310.21,310.21,3908.0,306.7407,307.1655,306.4148,306.4148,3908.0
2024-11-12 12:20:00,310.3,310.6,310.22,310.22,1500.0,306.5037,306.8,306.4246,306.4246,1500.0
2024-11-12 12:25:00,310.48,310.72,310.31,310.72,3627.0,306.6815,306.9185,306.5135,306.9185,3627.0
2024-11-12 12:30:00,310.46,310.62,310.46,310.62,1961.0,306.6617,306.8197,306.6617,306.8197,1961.0
2024-11-12 12:35:00,310.48,311.13,310.18,310.35,28320.0,306.6815,307.3235,306.3851,306.553,28320.0
2024-11-12 12:40:00,310.3,310.38,310.1,310.22,8920.0,306.5037,306.5827,306.3061,306.4246,8920.0
2024-11-12 12:45:00,310.16,310.25,309.88,309.88,5608.0,306.3654,306.4543,306.0888,306.0888,5608.0
2024-11-12 12:50:00,309.88,310.0,309.52,309.54,1468.0,306.0888,306.2073,305.7332,305.753,1468.0
2024-11-12 12:55:00,309.56,309.76,309.41,309.42,7856.0,305.7727,305.9703,305.6245,305.6344,7856.0
2024-11-12 13:00:00,309.41,309.92,309.41,309.88,7862.0,305.6245,306.1283,305.6245,306.0888,7862.0
2024-11-12 13:05:00,309.8,310.27,309.8,310.03,3621.0,306.0098,306.474,306.0098,306.237,3621.0
2024-11-12 13:10:00,310.07,310.3,309.85,309.94,3512.0,306.2765,306.5037,306.0592,306.1481,3512.0
2024-11-12 13:15:00,309.9,310.37,309.9,310.18,4772.0,306.1085,306.5728,306.1085,306.3851,4772.0
2024-11-12 13:20:00,310.32,310.51,310.18,310.34,1600.0,306.5234,306.7111,306.3851,306.5432,1600.0
2024-11-12 13:25:00,310.49,310.78,310.23,310.63,3931.0,306.6913,306.9778,306.4345,306.8296,3931.0
2024-11-12 13:30:00,310.73,310.73,310.45,310.47,1416.0,306.9284,306.9284,306.6518,306.6716,1416.0
2024-11-12 13:35:00,310.58,310.98,310.58,310.98,3722.0,306.7802,307.1753,306.7802,307.1753,3722.0
2024-11-12 13:40:00,310.98,311.22,310.88,311.12,5084.0,307.1753,307.4124,307.0766,307.3136,5084.0
2024-11-12 13:45:00,311.03,311.06,310.88,311.05,3139.0,307.2247,307.2544,307.0766,307.2445,3139.0
2024-11-12 13:50:00,311.15,311.52,311.14,311.39,4478.0,307.3433,307.7087,307.3334,307.5803,4478.0
2024-11-12 13:55:00,311.39,311.84,311.38,311.73,3312.0,307.5803,308.0248,307.5704,307.9162,3312.0
2024-11-12 14:00:00,311.82,312.19,311.82,312.11,4283.0,308.0051,308.3705,308.0051,308.2915,4283.0
2024-11-12 14:05:00,312.0,312.05,311.84,311.92,3717.0,308.1829,308.2322,308.0248,308.1038,3717.0
2024-11-12 14:10:00,311.83,312.18,311.78,312.15,4401.0,308.0149,308.3607,307.9655,308.331,4401.0
2024-11-12 14:15:00,312.13,312.34,312.11,312.34,1475.0,308.3113,308.5187,308.2915,308.5187,1475.0
2024-11-12 14:20:00,312.34,312.38,312.15,312.32,1646.0,308.5187,308.5582,308.331,308.4989,1646.0
2024-11-12 14:25:00,312.31,312.46,312.13,312.3,2587.0,308.4891,308.6372,308.3113,308.4792,2587.0
2024-11-12 14:30:00,312.21,312.42,312.05,312.06,2648.0,308.3903,308.5977,308.2322,308.2421,2648.0
2024-11-12 14:35:00,312.05,312.06,311.86,311.86,1982.0,308.2322,308.2421,308.0446,308.0446,1982.0
2024-11-12 14:40:00,312.03,312.22,311.86,312.02,2554.0,308.2125,308.4002,308.0446,308.2026,2554.0
2024-11-12 14:45:00,312.02,312.04,311.86,311.86,1734.0,308.2026,308.2224,308.0446,308.0446,1734.0
2024-11-12 14:50:00,312.19,312.19,311.57,311.57,1300.0,308.3705,308.3705,307.7581,307.7581,1300.0
2024-11-12 14:55:00,311.51,311.81,311.46,311.66,2655.0,307.6989,307.9952,307.6495,307.847,2655.0
2024-11-12 15:00:00,311.58,311.63,311.38,311.62,4039.0,307.768,307.8174,307.5704,307.8075,4039.0
2024-11-12 15:05:00,311.79,311.79,311.51,311.66,908.0,307.9754,307.9754,307.6989,307.847,908.0
2024-11-12 15:10:00,311.56,311.57,311.18,311.18,1888.0,307.7482,307.7581,307.3729,307.3729,1888.0
2024-11-12 15:15:00,311.25,311.73,311.25,311.69,7569.0,307.442,307.9162,307.442,307.8766,7569.0
2024-11-12 15:20:00,311.63,311.69,311.56,311.61,867.0,307.8174,307.8766,307.7482,307.7976,867.0
2024-11-12 15:25:00,311.59,311.73,311.35,311.4,2449.0,307.7779,307.9162,307.5408,307.5902,2449.0
2024-11-12 15:30:00,311.39,311.46,311.16,311.16,2675.0,307.5803,307.6495,307.3531,307.3531,2675.0
2024-11-12 15:35:00,311.11,311.5,311.0,311.48,9413.0,307.3037,307.689,307.1951,307.6692,9413.0
2024-11-12 15:40:00,311.48,311.54,310.95,311.24,4993.0,307.6692,307.7285,307.1457,307.4322,4993.0
2024-11-12 15:45:00,311.25,311.62,311.23,311.48,11144.0,307.442,307.8075,307.4223,307.6692,11144.0
2024-11-12 15:50:00,311.43,311.49,311.0,311.0,18567.0,307.6198,307.6791,307.1951,307.1951,18567.0
2024-11-12 15:55:00,311.04,311.39,310.83,311.24,46629.0,307.2346,307.5803,307.0272,307.4322,46629.0
2024-11-13 09:30:00,310.5,311.52,308.85,311.52,16857.0,306.7012,307.7087,305.0714,307.7087,16857.0
2024-11-13 09:35:00,311.87,312.45,311.27,311.74,4526.0,308.0544,308.6273,307.4618,307.926,4526.0
2024-11-13 09:40:00,311.61,311.81,310.71,310.71,2908.0,307.7976,307.9952,306.9086,306.9086,2908.0
2024-11-13 09:45:00,311.22,311.22,310.41,310.67,2867.0,307.4124,307.4124,306.6123,306.8691,2867.0
2024-11-13 09:50:00,310.52,310.82,310.29,310.47,2600.0,306.721,307.0173,306.4938,306.6716,2600.0
2024-11-13 09:55:00,310.68,311.23,310.57,311.11,7027.0,306.879,307.4223,306.7704,307.3037,7027.0
2024-11-13 10:00:00,311.03,311.06,310.35,310.49,6041.0,307.2247,307.2544,306.553,306.6913,6041.0
2024-11-13 10:05:00,310.63,310.63,309.51,310.12,11660.0,306.8296,306.8296,305.7233,306.3259,11660.0
2024-11-13 10:10:00,309.79,310.49,309.79,310.16,7858.0,305.9999,306.6913,305.9999,306.3654,7858.0
2024-11-13 10:15:00,310.53,310.66,310.25,310.62,3806.0,306.7308,306.8592,306.4543,306.8197,3806.0
2024-11-13 10:20:00,310.49,311.31,310.31,310.95,8842.0,306.6913,307.5013,306.5135,307.1457,8842.0
2024-11-13 10:25:00,311.16,311.27,310.78,311.09,2225.0,307.3531,307.4618,306.9778,307.284,2225.0
2024-11-13 10:30:00,311.09,311.4,310.95,311.4,4855.0,307.284,307.5902,307.1457,307.5902,4855.0
2024-11-13 10:35:00,311.22,311.34,310.81,311.07,3576.0,307.4124,307.5309,307.0074,307.2642,3576.0
2024-11-13 10:40:00,310.88,311.11,310.88,310.91,3192.0,307.0766,307.3037,307.0766,307.1062,3192.0
2024-11-13 10:45:00,310.94,311.46,310.9,311.46,5436.0,307.1358,307.6495,307.0963,307.6495,5436.0
2024-11-13 10:50:00,311.48,311.48,311.11,311.19,4707.0,307.6692,307.6692,307.3037,307.3828,4707.0
2024-11-13 10:55:00,311.21,311.37,311.09,311.28,4361.0,307.4025,307.5606,307.284,307.4717,4361.0
2024-11-13 11:00:00,311.28,311.43,311.16,311.23,4073.0,307.4717,307.6198,307.3531,307.4223,4073.0
2024-11-13 11:05:00,311.35,311.42,310.93,311.1,3627.0,307.5408,307.61,307.1259,307.2939,3627.0
2024-11-13 11:10:00,310.93,311.39,310.8,311.22,8148.0,307.1259,307.5803,306.9975,307.4124,8148.0
2024-11-13 11:15:00,311.56,311.57,310.91,311.0,3050.0,307.7482,307.7581,307.1062,307.1951,3050.0
2024-11-13 11:20:00,310.81,311.19,310.41,311.17,4894.0,307.0074,307.3828,306.6123,307.363,4894.0
2024-11-13 11:25:00,311.17,311.57,310.93,311.57,1010.0,307.363,307.7581,307.1259,307.7581,1010.0
2024-11-13 11:30:00,311.25,311.51,311.0,311.27,1615.0,307.442,307.6989,307.1951,307.4618,1615.0
2024-11-13 11:35:00,311.27,312.24,311.27,312.19,3448.0,307.4618,308.4199,307.4618,308.3705,3448.0
2024-11-13 11:40:00,312.08,312.63,312.06,312.06,3775.0,308.2619,308.8051,308.2421,308.2421,3775.0
2024-11-13 11:45:00,312.04,312.31,311.95,311.95,1846.0,308.2224,308.4891,308.1335,308.1335,1846.0
2024-11-13 11:50:00,311.95,312.15,311.95,312.0,1143.0,308.1335,308.331,308.1335,308.1829,1143.0
2024-11-13 11:55:00,312.01,312.04,311.72,312.04,5041.0,308.1927,308.2224,307.9063,308.2224,5041.0
2024-11-13 12:00:00,311.99,312.01,311.81,311.9,6949.0,308.173,308.1927,307.9952,308.0841,6949.0
2024-11-13 12:05:00,311.89,312.11,311.89,311.99,2815.0,308.0742,308.2915,308.0742,308.173,2815.0
2024-11-13 12:10:00,311.87,312.15,311.86,311.96,2142.0,308.0544,308.331,308.0446,308.1433,2142.0
2024-11-13 12:15:00,311.87,311.89,311.78,311.85,4633.0,308.0544,308.0742,307.9655,308.0347,4633.0
2024-11-13 12:20:00,311.82,311.82,311.22,311.35,9931.0,308.0051,308.0051,307.4124,307.5408,9931.0
2024-11-13 12:25:00,311.44,311.44,311.12,311.12,1499.0,307.6297,307.6297,307.3136,307.3136,1499.0
2024-11-13 12:30:00,311.31,311.63,311.31,311.47,1845.0,307.5013,307.8174,307.5013,307.6593,1845.0
2024-11-13 12:35:00,311.7,311.86,311.47,311.8,4549.0,307.8865,308.0446,307.6593,307.9853,4549.0
2024-11-13 12:40:00,311.61,311.91,311.61,311.79,1881.0,307.7976,308.094,307.7976,307.9754,1881.0
2024-11-13 12:45:00,311.89,312.05,311.74,311.87,1300.0,308.0742,308.2322,307.926,308.0544,1300.0
2024-11-13 12:50:00,311.88,312.05,311.69,311.8,4371.0,308.0643,308.2322,307.8766,307.9853,4371.0
2024-11-13 12:55:00,311.87,311.87,311.62,311.63,4202.0,308.0544,308.0544,307.8075,307.8174,4202.0
2024-11-13 13:00:00,311.63,312.11,311.63,312.04,3168.0,307.8174,308.2915,307.8174,308.2224,3168.0
2024-11-13 13:05:00,312.08,312.08,311.78,311.91,6881.0,308.2619,308.2619,307.9655,308.094,6881.0
2024-11-13 13:10:00,311.84,312.04,311.65,311.93,4308.0,308.0248,308.2224,307.8371,308.1137,4308.0
2024-11-13 13:15:00,312.04,312.11,311.94,311.99,1374.0,308.2224,308.2915,308.1236,308.173,1374.0
2024-11-13 13:20:00,311.99,312.11,311.87,312.05,2050.0,308.173,308.2915,308.0544,308.2322,2050.0
2024-11-13 13:25:00,312.02,312.02,311.76,311.88,4123.0,308.2026,308.2026,307.9458,308.0643,4123.0
2024-11-13 13:30:00,311.82,311.99,311.56,311.56,1642.0,308.0051,308.173,307.7482,307.7482,1642.0
2024-11-13 13:35:00,311.47,311.65,311.47,311.56,3876.0,307.6593,307.8371,307.6593,307.7482,3876.0
2024-11-13 13:40:00,311.56,311.96,311.55,311.84,3501.0,307.7482,308.1433,307.7384,308.0248,3501.0
2024-11-13 13:45:00,311.85,311.95,311.82,311.87,2356.0,308.0347,308.1335,308.0051,308.0544,2356.0
2024-11-13 13:50:00,311.83,312.08,311.83,312.08,1781.0,308.0149,308.2619,308.0149,308.2619,1781.0
2024-11-13 13:55:00,312.01,312.21,311.93,312.07,1070.0,308.1927,308.3903,308.1137,308.252,1070.0
2024-11-13 14:00:00,312.06,312.07,311.55,311.72,2959.0,308.2421,308.252,307.7384,307.9063,2959.0
2024-11-13 14:05:00,311.72,311.89,311.65,311.76,1592.0,307.9063,308.0742,307.8371,307.9458,1592.0
2024-11-13 14:10:00,311.81,312.18,311.81,312.18,5192.0,307.9952,308.3607,307.9952,308.3607,5192.0
2024-11-13 14:15:00,312.16,312.37,312.06,312.3,3276.0,308.3409,308.5483,308.2421,308.4792,3276.0
2024-11-13 14:20:00,312.33,312.47,312.33,312.43,1839.0,308.5088,308.6471,308.5088,308.6076,1839.0
2024-11-13 14:25:00,312.43,312.63,312.42,312.55,1863.0,308.6076,308.8051,308.5977,308.7261,1863.0
2024-11-13 14:30:00,312.65,312.84,312.51,312.51,5740.0,308.8249,309.0126,308.6866,308.6866,5740.0
2024-11-13 14:35:00,312.64,312.64,312.26,312.26,1400.0,308.815,308.815,308.4397,308.4397,1400.0
2024-11-13 14:40:00,312.16,312.51,312.01,312.41,5830.0,308.3409,308.6866,308.1927,308.5878,5830.0
2024-11-13 14:45:00,312.56,312.68,312.16,312.31,1919.0,308.736,308.8545,308.3409,308.4891,1919.0
2024-11-13 14:50:00,312.12,312.27,312.04,312.17,1164.0,308.3014,308.4496,308.2224,308.3508,1164.0
2024-11-13 14:55:00,312.16,312.16,311.83,311.94,1600.0,308.3409,308.3409,308.0149,308.1236,1600.0
2024-11-13 15:00:00,311.95,312.08,311.78,311.78,3600.0,308.1335,308.2619,307.9655,307.9655,3600.0
2024-11-13 15:05:00,311.72,311.88,311.66,311.88,5109.0,307.9063,308.0643,307.847,308.0643,5109.0
2024-11-13 15:10:00,311.89,312.16,311.76,312.04,2987.0,308.0742,308.3409,307.9458,308.2224,2987.0
2024-11-13 15:15:00,311.98,312.01,311.72,311.87,2748.0,308.1631,308.1927,307.9063,308.0544,2748.0
2024-11-13 15:20:00,311.92,312.13,311.72,312.04,7325.0,308.1038,308.3113,307.9063,308.2224,7325.0
2024-11-13 15:25:00,312.11,312.13,311.95,312.07,3022.0,308.2915,308.3113,308.1335,308.252,3022.0
2024-11-13 15:30:00,312.0,312.14,311.9,312.11,13021.0,308.1829,308.3211,308.0841,308.2915,13021.0
2024-11-13 15:35:00,312.08,312.18,311.99,312.0,10738.0,308.2619,308.3607,308.173,308.1829,10738.0
2024-11-13 15:40:00,312.11,312.32,312.05,312.15,10273.0,308.2915,308.4989,308.2322,308.331,10273.0
2024-11-13 15:45:00,312.15,312.82,312.15,312.66,10447.0,308.331,308.9928,308.331,308.8348,10447.0
2024-11-13 15:50:00,312.59,312.92,312.49,312.87,19607.0,308.7656,309.0916,308.6669,309.0422,19607.0
2024-11-13 15:55:00,312.77,313.04,312.58,312.87,67304.0,308.9434,309.2101,308.7558,309.0422,67304.0
2024-11-14 09:30:00,312.61,312.91,311.12,311.6,19494.0,308.7854,309.0817,307.3136,307.7877,19494.0
2024-11-14 09:35:00,311.6,312.17,311.22,311.75,1600.0,307.7877,308.3508,307.4124,307.9359,1600.0
2024-11-14 09:40:00,312.03,313.37,311.26,313.05,7794.0,308.2125,309.5361,307.4519,309.22,7794.0
2024-11-14 09:45:00,313.27,314.02,313.27,313.67,8805.0,309.4373,310.1781,309.4373,309.8324,8805.0
2024-11-14 09:50:00,313.88,313.91,313.31,313.84,11140.0,310.0399,310.0695,309.4768,310.0003,11140.0
2024-11-14 09:55:00,313.84,314.04,313.59,313.99,6594.0,310.0003,310.1979,309.7534,310.1485,6594.0
2024-11-14 10:00:00,313.79,313.85,313.5,313.72,8303.0,309.951,310.0102,309.6645,309.8818,8303.0
2024-11-14 10:05:00,313.83,313.9,313.78,313.9,1408.0,309.9905,310.0596,309.9411,310.0596,1408.0
2024-11-14 10:10:00,313.8,313.92,313.75,313.84,1660.0,309.9608,310.0794,309.9114,310.0003,1660.0
2024-11-14 10:15:00,314.01,314.01,313.81,313.81,462.0,310.1683,310.1683,309.9707,309.9707,462.0
2024-11-14 10:20:00,314.01,314.31,314.01,314.28,1085.0,310.1683,310.4646,310.1683,310.435,1085.0
2024-11-14 10:25:00,314.38,314.92,314.37,314.92,999.0,310.5337,311.0671,310.5239,311.0671,999.0
2024-11-14 10:30:00,314.64,314.65,314.63,314.65,1886.0,310.7906,310.8004,310.7807,310.8004,1886.0
2024-11-14 10:35:00,314.63,314.71,314.35,314.65,4655.0,310.7807,310.8597,310.5041,310.8004,4655.0
2024-11-14 10:40:00,314.63,314.63,314.54,314.54,538.0,310.7807,310.7807,310.6918,310.6918,538.0
2024-11-14 10:45:00,314.62,315.1,314.36,315.0,16726.0,310.7708,311.2449,310.514,311.1462,16726.0
2024-11-14 10:50:00,315.09,315.11,314.55,314.8,21330.0,311.2351,311.2548,310.7017,310.9486,21330.0
2024-11-14 10:55:00,314.82,314.82,314.29,314.55,8641.0,310.9684,310.9684,310.4448,310.7017,8641.0
2024-11-14 11:00:00,314.47,314.82,314.25,314.39,6000.0,310.6226,310.9684,310.4053,310.5436,6000.0
2024-11-14 11:05:00,314.25,314.5,314.25,314.5,2000.0,310.4053,310.6523,310.4053,310.6523,2000.0
2024-11-14 11:10:00,314.49,314.68,314.44,314.68,3486.0,310.6424,310.8301,310.593,310.8301,3486.0
2024-11-14 11:15:00,314.74,314.76,314.64,314.76,500.0,310.8893,310.9091,310.7906,310.9091,500.0
2024-11-14 11:20:00,314.63,315.15,314.63,315.15,3890.0,310.7807,311.2943,310.7807,311.2943,3890.0
2024-11-14 11:25:00,315.15,315.68,315.12,315.43,9562.0,311.2943,311.8178,311.2647,311.5709,9562.0
2024-11-14 11:30:00,315.53,315.53,315.24,315.31,6123.0,311.6697,311.6697,311.3832,311.4524,6123.0
2024-11-14 11:35:00,315.45,315.92,315.45,315.92,800.0,311.5906,312.0549,311.5906,312.0549,800.0
2024-11-14 11:40:00,315.9,315.9,315.69,315.83,1386.0,312.0351,312.0351,311.8277,311.966,1386.0
2024-11-14 11:45:00,315.81,315.94,315.75,315.87,1510.0,311.9462,312.0747,311.887,312.0055,1510.0
2024-11-14 11:50:00,315.84,315.84,315.32,315.42,1000.0,311.9759,311.9759,311.4622,311.561,1000.0
2024-11-14 11:55:00,315.42,315.42,315.27,315.34,1023.0,311.561,311.561,311.4128,311.482,1023.0
2024-11-14 12:00:00,315.42,315.52,315.1,315.52,3459.0,311.561,311.6598,311.2449,311.6598,3459.0
2024-11-14 12:05:00,315.38,315.38,315.15,315.15,331.0,311.5215,311.5215,311.2943,311.2943,331.0
2024-11-14 12:10:00,315.43,315.45,315.3,315.3,563.0,311.5709,311.5906,311.4425,311.4425,563.0
2024-11-14 12:15:00,315.44,315.64,315.43,315.63,1336.0,311.5808,311.7783,311.5709,311.7684,1336.0
2024-11-14 12:20:00,315.62,315.62,315.61,315.62,700.0,311.7586,311.7586,311.7487,311.7586,700.0
2024-11-14 12:25:00,315.5,315.73,315.49,315.65,700.0,311.64,311.8672,311.6302,311.7882,700.0
2024-11-14 12:30:00,315.65,315.66,315.24,315.33,5957.0,311.7882,311.7981,311.3832,311.4721,5957.0
2024-11-14 12:35:00,315.45,316.03,315.45,315.9,3464.0,311.5906,312.1636,311.5906,312.0351,3464.0
2024-11-14 12:40:00,316.15,316.22,316.1,316.11,905.0,312.2821,312.3512,312.2327,312.2426,905.0
2024-11-14 12:45:00,316.11,316.2,315.54,315.91,3375.0,312.2426,312.3315,311.6795,312.045,3375.0
2024-11-14 12:50:00,315.98,316.19,315.94,316.16,2691.0,312.1142,312.3216,312.0747,312.292,2691.0
2024-11-14 12:55:00,316.01,316.14,316.01,316.13,400.0,312.1438,312.2722,312.1438,312.2623,400.0
2024-11-14 13:00:00,316.03,316.23,315.89,316.19,2271.0,312.1636,312.3611,312.0253,312.3216,2271.0
2024-11-14 13:05:00,315.91,316.06,315.91,315.91,600.0,312.045,312.1932,312.045,312.045,600.0
2024-11-14 13:10:00,316.16,316.42,316.01,316.42,5116.0,312.292,312.5488,312.1438,312.5488,5116.0
2024-11-14 13:15:00,316.46,316.88,316.46,316.84,1700.0,312.5883,313.0032,312.5883,312.9636,1700.0
2024-11-14 13:20:00,316.84,317.12,316.83,316.99,4381.0,312.9636,313.2402,312.9538,313.1118,4381.0
2024-11-14 13:25:00,316.99,317.2,316.93,317.05,4675.0,313.1118,313.3192,313.0525,313.1711,4675.0
2024-11-14 13:30:00,316.98,317.21,316.7,316.99,5456.0,313.1019,313.3291,312.8254,313.1118,5456.0
2024-11-14 13:35:00,317.0,317.22,316.9,317.22,1680.0,313.1217,313.339,313.0229,313.339,1680.0
2024-11-14 13:40:00,316.98,317.16,316.94,317.16,1554.0,313.1019,313.2797,313.0624,313.2797,1554.0
2024-11-14 13:45:00,317.07,317.21,317.07,317.08,822.0,313.1908,313.3291,313.1908,313.2007,822.0
2024-11-14 13:50:00,317.01,317.23,317.0,317.21,2573.0,313.1316,313.3489,313.1217,313.3291,2573.0
2024-11-14 13:55:00,317.15,317.15,316.97,317.09,2799.0,313.2698,313.2698,313.0921,313.2106,2799.0
2024-11-14 14:00:00,316.94,317.84,316.94,317.84,2200.0,313.0624,313.9514,313.0624,313.9514,2200.0
2024-11-14 14:05:00,317.78,317.94,317.77,317.91,2452.0,313.8921,314.0502,313.8823,314.0205,2452.0
2024-11-14 14:10:00,317.93,318.0,317.74,317.99,2609.0,314.0403,314.1094,313.8526,314.0996,2609.0
2024-11-14 14:15:00,318.0,318.0,317.83,317.85,1189.0,314.1094,314.1094,313.9415,313.9613,1189.0
2024-11-14 14:20:00,317.85,317.98,317.73,317.97,2819.0,313.9613,314.0897,313.8428,314.0798,2819.0
2024-11-14 14:25:00,318.0,318.15,317.77,317.92,4738.0,314.1094,314.2576,313.8823,314.0304,4738.0
2024-11-14 14:30:00,317.9,318.14,317.5,318.08,5147.0,314.0107,314.2477,313.6156,314.1885,5147.0
2024-11-14 14:35:00,318.01,318.18,317.92,318.04,3814.0,314.1193,314.2872,314.0304,314.149,3814.0
2024-11-14 14:40:00,318.03,318.4,317.9,318.23,4269.0,314.1391,314.5046,314.0107,314.3366,4269.0
2024-11-14 14:45:00,318.12,318.22,317.8,317.87,5137.0,314.228,314.3268,313.9119,313.981,5137.0
2024-11-14 14:50:00,317.87,318.19,317.72,317.91,36072.0,313.981,314.2971,313.8329,314.0205,36072.0
2024-11-14 14:55:00,317.81,317.82,316.39,316.95,11396.0,313.9218,313.9317,312.5191,313.0723,11396.0
2024-11-14 15:00:00,316.93,316.93,316.13,316.13,6345.0,313.0525,313.0525,312.2623,312.2623,6345.0
2024-11-14 15:05:00,316.25,316.26,315.89,316.22,4897.0,312.3809,312.3907,312.0253,312.3512,4897.0
2024-11-14 15:10:00,316.07,316.42,315.86,316.35,4842.0,312.2031,312.5488,311.9956,312.4796,4842.0
2024-11-14 15:15:00,316.2,316.59,316.16,316.56,4183.0,312.3315,312.7167,312.292,312.6871,4183.0
2024-11-14 15:20:00,316.37,316.55,316.1,316.44,8558.0,312.4994,312.6772,312.2327,312.5685,8558.0
2024-11-14 15:25:00,316.33,316.33,315.95,315.95,3822.0,312.4599,312.4599,312.0845,312.0845,3822.0
2024-11-14 15:30:00,315.99,316.16,315.68,315.89,12576.0,312.124,312.292,311.8178,312.0253,12576.0
2024-11-14 15:35:00,316.03,316.05,315.48,315.52,11031.0,312.1636,312.1833,311.6203,311.6598,11031.0
2024-11-14 15:40:00,315.54,315.72,315.3,315.31,14641.0,311.6795,311.8573,311.4425,311.4524,14641.0
2024-11-14 15:45:00,315.31,315.5,315.12,315.18,26169.0,311.4524,311.64,311.2647,311.3239,26169.0
2024-11-14 15:50:00,315.15,315.99,315.13,315.71,52320.0,311.2943,312.124,311.2746,311.8475,52320.0
2024-11-14 15:55:00,315.65,316.05,315.52,315.89,85305.0,311.7882,312.1833,311.6598,312.0253,85305.0
2024-11-15 09:30:00,315.47,315.84,315.01,315.84,48974.0,311.6104,311.9759,311.156,311.9759,48974.0
2024-11-15 09:35:00,315.01,316.2,314.56,315.43,7168.0,311.156,312.3315,310.7115,311.5709,7168.0
2024-11-15 09:40:00,315.68,315.83,314.94,314.94,2900.0,311.8178,311.966,311.0869,311.0869,2900.0
2024-11-15 09:45:00,315.62,315.62,314.9,314.9,2194.0,311.7586,311.7586,311.0474,311.0474,2194.0
2024-11-15 09:50:00,315.08,315.08,314.38,315.01,4300.0,311.2252,311.2252,310.5337,311.156,4300.0
2024-11-15 09:55:00,314.77,315.44,314.75,315.21,3420.0,310.919,311.5808,310.8992,311.3536,3420.0
2024-11-15 10:00:00,315.42,315.42,314.59,314.75,11891.0,311.561,311.561,310.7412,310.8992,11891.0
2024-11-15 10:05:00,314.81,314.84,314.06,314.43,15300.0,310.9585,310.9881,310.2177,310.5831,15300.0
2024-11-15 10:10:00,314.42,315.17,314.35,315.13,3031.0,310.5732,311.3141,310.5041,311.2746,3031.0
2024-11-15 10:15:00,315.21,315.67,315.2,315.67,1700.0,311.3536,311.808,311.3437,311.808,1700.0
2024-11-15 10:20:00,315.65,315.72,315.6,315.61,822.0,311.7882,311.8573,311.7388,311.7487,822.0
2024-11-15 10:25:00,315.61,316.5,315.38,316.49,14242.0,311.7487,312.6278,311.5215,312.6179,14242.0
2024-11-15 10:30:00,316.31,316.67,315.81,315.81,29559.0,312.4401,312.7957,311.9462,311.9462,29559.0
2024-11-15 10:35:00,316.03,316.03,315.59,315.62,11684.0,312.1636,312.1636,311.7289,311.7586,11684.0
2024-11-15 10:40:00,315.61,316.09,315.36,316.02,13305.0,311.7487,312.2228,311.5017,312.1537,13305.0
2024-11-15 10:45:00,316.2,317.0,316.2,317.0,4571.0,312.3315,313.1217,312.3315,313.1217,4571.0
2024-11-15 10:50:00,316.68,317.05,316.11,316.3,8410.0,312.8056,313.1711,312.2426,312.4302,8410.0
2024-11-15 10:55:00,316.32,316.37,316.21,316.34,3612.0,312.45,312.4994,312.3413,312.4698,3612.0
2024-11-15 11:00:00,316.19,316.71,316.06,316.62,11050.0,312.3216,312.8352,312.1932,312.7463,11050.0
2024-11-15 11:05:00,316.38,316.95,316.38,316.67,16785.0,312.5093,313.0723,312.5093,312.7957,16785.0
2024-11-15 11:10:00,316.47,316.97,316.4,316.52,11476.0,312.5982,313.0921,312.529,312.6476,11476.0
2024-11-15 11:15:00,316.54,317.28,316.4,317.28,4502.0,312.6673,313.3983,312.529,313.3983,4502.0
2024-11-15 11:20:00,317.3,317.3,316.51,316.56,2792.0,313.418,313.418,312.6377,312.6871,2792.0
2024-11-15 11:25:00,316.5,316.71,316.5,316.57,1208.0,312.6278,312.8352,312.6278,312.6969,1208.0
2024-11-15 11:30:00,316.42,316.56,316.19,316.19,2887.0,312.5488,312.6871,312.3216,312.3216,2887.0
2024-11-15 11:35:00,316.19,316.19,316.15,316.17,500.0,312.3216,312.3216,312.2821,312.3018,500.0
2024-11-15 11:40:00,315.91,316.26,315.89,316.25,9889.0,312.045,312.3907,312.0253,312.3809,9889.0
2024-11-15 11:45:00,316.26,316.74,316.1,316.1,4154.0,312.3907,312.8649,312.2327,312.2327,4154.0
2024-11-15 11:50:00,316.27,316.27,315.91,316.16,3062.0,312.4006,312.4006,312.045,312.292,3062.0
2024-11-15 11:55:00,316.03,316.17,315.89,316.15,2750.0,312.1636,312.3018,312.0253,312.2821,2750.0
2024-11-15 12:00:00,316.18,316.28,316.16,316.26,760.0,312.3117,312.4105,312.292,312.3907,760.0
2024-11-15 12:05:00,316.19,316.2,316.09,316.16,1500.0,312.3216,312.3315,312.2228,312.292,1500.0
2024-11-15 12:10:00,315.91,316.37,315.91,316.36,2912.0,312.045,312.4994,312.045,312.4895,2912.0
2024-11-15 12:15:00,316.14,316.27,316.04,316.15,1387.0,312.2722,312.4006,312.1734,312.2821,1387.0
2024-11-15 12:20:00,316.27,316.56,316.27,316.56,2100.0,312.4006,312.6871,312.4006,312.6871,2100.0
2024-11-15 12:25:00,316.56,316.56,316.33,316.44,2831.0,312.6871,312.6871,312.4599,312.5685,2831.0
2024-11-15 12:30:00,316.41,316.54,315.94,316.09,3000.0,312.5389,312.6673,312.0747,312.2228,3000.0
2024-11-15 12:35:00,316.03,316.11,315.93,316.11,606.0,312.1636,312.2426,312.0648,312.2426,606.0
2024-11-15 12:40:00,316.06,316.4,316.05,316.37,1700.0,312.1932,312.529,312.1833,312.4994,1700.0
2024-11-15 12:45:00,316.34,316.38,316.04,316.06,1936.0,312.4698,312.5093,312.1734,312.1932,1936.0
2024-11-15 12:50:00,316.0,316.07,315.9,316.06,2642.0,312.1339,312.2031,312.0351,312.1932,2642.0
2024-11-15 12:55:00,315.9,316.09,315.9,316.09,422.0,312.0351,312.2228,312.0351,312.2228,422.0
2024-11-15 13:00:00,316.21,316.34,316.12,316.29,2430.0,312.3413,312.4698,312.2524,312.4204,2430.0
2024-11-15 13:05:00,316.38,316.57,316.38,316.41,1875.0,312.5093,312.6969,312.5093,312.5389,1875.0
2024-11-15 13:10:00,316.56,316.56,316.51,316.56,600.0,312.6871,312.6871,312.6377,312.6871,600.0
2024-11-15 13:15:00,316.57,316.6,316.56,316.56,1096.0,312.6969,312.7266,312.6871,312.6871,1096.0
2024-11-15 13:20:00,316.67,316.68,316.53,316.57,2030.0,312.7957,312.8056,312.6574,312.6969,2030.0
2024-11-15 13:25:00,316.48,316.67,316.13,316.4,3920.0,312.608,312.7957,312.2623,312.529,3920.0
2024-11-15 13:30:00,316.07,316.24,315.98,316.0,2055.0,312.2031,312.371,312.1142,312.1339,2055.0
2024-11-15 13:35:00,315.94,316.2,315.86,315.95,7065.0,312.0747,312.3315,311.9956,312.0845,7065.0
2024-11-15 13:40:00,315.95,316.12,315.93,316.01,2606.0,312.0845,312.2524,312.0648,312.1438,2606.0
2024-11-15 13:45:00,315.85,315.92,315.84,315.9,2487.0,311.9858,312.0549,311.9759,312.0351,2487.0
2024-11-15 13:50:00,315.9,315.95,315.61,315.66,7762.0,312.0351,312.0845,311.7487,311.7981,7762.0
2024-11-15 13:55:00,315.67,316.13,315.67,316.13,11068.0,311.808,312.2623,311.808,312.2623,11068.0
2024-11-15 14:00:00,315.97,316.05,315.85,315.85,1927.0,312.1043,312.1833,311.9858,311.9858,1927.0
2024-11-15 14:05:00,315.77,316.17,315.77,316.11,5907.0,311.9067,312.3018,311.9067,312.2426,5907.0
2024-11-15 14:10:00,316.24,316.24,316.1,316.17,1207.0,312.371,312.371,312.2327,312.3018,1207.0
2024-11-15 14:15:00,316.18,316.22,316.11,316.16,1295.0,312.3117,312.3512,312.2426,312.292,1295.0
2024-11-15 14:20:00,316.12,316.12,315.91,316.05,6263.0,312.2524,312.2524,312.045,312.1833,6263.0
2024-11-15 14:25:00,316.13,316.32,316.08,316.29,1407.0,312.2623,312.45,312.2129,312.4204,1407.0
2024-11-15 14:30:00,316.38,316.47,316.3,316.38,2702.0,312.5093,312.5982,312.4302,312.5093,2702.0
2024-11-15 14:35:00,316.51,316.53,316.51,316.53,800.0,312.6377,312.6574,312.6377,312.6574,800.0
2024-11-15 14:40:00,316.49,316.8,316.49,316.76,3036.0,312.6179,312.9241,312.6179,312.8846,3036.0
2024-11-15 14:45:00,316.69,316.93,316.63,316.67,5652.0,312.8155,313.0525,312.7562,312.7957,5652.0
2024-11-15 14:50:00,316.75,316.76,316.64,316.73,5322.0,312.8747,312.8846,312.7661,312.855,5322.0
2024-11-15 14:55:00,316.73,316.88,316.72,316.74,3597.0,312.855,313.0032,312.8451,312.8649,3597.0
2024-11-15 15:00:00,316.74,316.88,316.68,316.88,3153.0,312.8649,313.0032,312.8056,313.0032,3153.0
2024-11-15 15:05:00,316.84,317.09,316.76,316.76,5933.0,312.9636,313.2106,312.8846,312.8846,5933.0
2024-11-15 15:10:00,316.84,316.9,316.58,316.87,8106.0,312.9636,313.0229,312.7068,312.9933,8106.0
2024-11-15 15:15:00,316.93,317.31,316.84,317.14,6780.0,313.0525,313.4279,312.9636,313.26,6780.0
2024-11-15 15:20:00,317.11,317.2,316.72,316.75,4432.0,313.2303,313.3192,312.8451,312.8747,4432.0
2024-11-15 15:25:00,316.89,317.03,316.66,316.95,5346.0,313.013,313.1513,312.7858,313.0723,5346.0
2024-11-15 15:30:00,316.95,317.25,316.92,317.25,8210.0,313.0723,313.3686,313.0427,313.3686,8210.0
2024-11-15 15:35:00,317.39,317.39,317.0,317.0,3856.0,313.5069,313.5069,313.1217,313.1217,3856.0
2024-11-15 15:40:00,317.0,317.07,316.63,316.64,9772.0,313.1217,313.1908,312.7562,312.7661,9772.0
2024-11-15 15:45:00,316.76,316.95,316.63,316.78,11630.0,312.8846,313.0723,312.7562,312.9044,11630.0
2024-11-15 15:50:00,316.75,317.42,316.7,316.93,42590.0,312.8747,313.5365,312.8254,313.0525,42590.0
2024-11-15 15:55:00,317.01,317.33,316.9,317.31,80623.0,313.1316,313.4476,313.0229,313.4279,80623.0
2024-11-18 09:30:00,320.58,321.31,319.59,320.66,29188.0,316.6579,317.379,315.68,316.7369,29188.0
2024-11-18 09:35:00,320.21,321.91,320.21,321.69,2539.0,316.2924,317.9716,316.2924,317.7543,2539.0
2024-11-18 09:40:00,321.82,322.6,321.81,322.24,6463.0,317.8827,318.6532,317.8728,318.2976,6463.0
2024-11-18 09:45:00,322.24,322.3,321.87,321.9,8002.0,318.2976,318.3568,317.9321,317.9617,8002.0
2024-11-18 09:50:00,321.9,322.3,321.89,322.15,1100.0,317.9617,318.3568,317.9519,318.2087,1100.0
2024-11-18 09:55:00,322.11,323.16,322.04,322.87,23468.0,318.1692,319.2063,318.1,318.9199,23468.0
2024-11-18 10:00:00,322.56,323.7,322.55,323.63,12558.0,318.6137,319.7397,318.6038,319.6706,12558.0
2024-11-18 10:05:00,324.12,324.22,323.48,323.74,9516.0,320.1546,320.2534,319.5224,319.7792,9516.0
2024-11-18 10:10:00,323.5,324.09,323.32,324.09,4484.0,319.5422,320.1249,319.3644,320.1249,4484.0
2024-11-18 10:15:00,323.93,324.79,323.8,324.79,20327.0,319.9669,320.8164,319.8385,320.8164,20327.0
2024-11-18 10:20:00,324.79,325.68,324.72,325.55,9341.0,320.8164,321.6955,320.7472,321.5671,9341.0
2024-11-18 10:25:00,325.36,325.36,324.75,324.87,6698.0,321.3794,321.3794,320.7769,320.8954,6698.0
2024-11-18 10:30:00,324.87,324.87,324.37,324.65,10445.0,320.8954,320.8954,320.4015,320.6781,10445.0
2024-11-18 10:35:00,324.78,325.41,324.72,325.29,8034.0,320.8065,321.4288,320.7472,321.3103,8034.0
2024-11-18 10:40:00,325.37,325.48,325.17,325.48,5006.0,321.3893,321.4979,321.1917,321.4979,5006.0
2024-11-18 10:45:00,325.42,326.09,325.42,325.96,8516.0,321.4387,322.1005,321.4387,321.9721,8516.0
2024-11-18 10:50:00,325.95,325.95,325.52,325.69,3741.0,321.9622,321.9622,321.5374,321.7054,3741.0
2024-11-18 10:55:00,325.82,326.19,325.69,326.05,2900.0,321.8338,322.1992,321.7054,322.061,2900.0
2024-11-18 11:00:00,326.15,326.73,326.07,326.23,14513.0,322.1597,322.7326,322.0807,322.2388,14513.0
2024-11-18 11:05:00,326.19,326.19,325.1,325.42,5322.0,322.1992,322.1992,321.1226,321.4387,5322.0
2024-11-18 11:10:00,325.35,325.6,325.33,325.53,2918.0,321.3695,321.6165,321.3498,321.5473,2918.0
2024-11-18 11:15:00,325.55,325.75,325.44,325.49,3038.0,321.5671,321.7646,321.4584,321.5078,3038.0
2024-11-18 11:20:00,325.5,325.96,325.49,325.63,5387.0,321.5177,321.9721,321.5078,321.6461,5387.0
2024-11-18 11:25:00,325.62,325.72,325.11,325.23,5485.0,321.6362,321.735,321.1325,321.251,5485.0
2024-11-18 11:30:00,325.4,325.89,325.15,325.81,2096.0,321.4189,321.9029,321.172,321.8239,2096.0
2024-11-18 11:35:00,325.5,326.61,325.5,326.35,8470.0,321.5177,322.6141,321.5177,322.3573,8470.0
2024-11-18 11:40:00,326.46,326.46,326.07,326.21,2024.0,322.4659,322.4659,322.0807,322.219,2024.0
2024-11-18 11:45:00,326.22,326.22,325.74,325.79,3740.0,322.2289,322.2289,321.7548,321.8041,3740.0
2024-11-18 11:50:00,325.79,326.11,325.47,325.92,16456.0,321.8041,322.1202,321.4881,321.9326,16456.0
2024-11-18 11:55:00,326.31,327.0,326.31,326.66,5034.0,322.3178,322.9993,322.3178,322.6635,5034.0
2024-11-18 12:00:00,326.43,326.59,326.18,326.31,6792.0,322.4363,322.5944,322.1894,322.3178,6792.0
2024-11-18 12:05:00,326.35,326.48,326.17,326.46,1399.0,322.3573,322.4857,322.1795,322.4659,1399.0
2024-11-18 12:10:00,326.28,326.46,326.09,326.17,8251.0,322.2881,322.4659,322.1005,322.1795,8251.0
2024-11-18 12:15:00,326.21,326.43,326.05,326.32,4722.0,322.219,322.4363,322.061,322.3277,4722.0
2024-11-18 12:20:00,326.35,326.72,326.34,326.63,748.0,322.3573,322.7228,322.3474,322.6339,748.0
2024-11-18 12:25:00,326.71,326.75,326.53,326.57,3564.0,322.7129,322.7524,322.5351,322.5746,3564.0
2024-11-18 12:30:00,326.57,326.93,326.53,326.81,3828.0,322.5746,322.9302,322.5351,322.8117,3828.0
2024-11-18 12:35:00,326.98,326.99,326.43,326.49,4571.0,322.9796,322.9895,322.4363,322.4956,4571.0
2024-11-18 12:40:00,326.54,326.55,326.27,326.27,2565.0,322.545,322.5548,322.2783,322.2783,2565.0
2024-11-18 12:45:00,326.44,326.56,325.87,325.94,14817.0,322.4462,322.5647,321.8832,321.9523,14817.0
2024-11-18 12:50:00,325.88,326.06,325.61,325.88,8755.0,321.893,322.0708,321.6263,321.893,8755.0
2024-11-18 12:55:00,325.84,326.31,325.75,325.89,3422.0,321.8535,322.3178,321.7646,321.9029,3422.0
2024-11-18 13:00:00,326.1,326.26,325.86,325.99,3646.0,322.1103,322.2684,321.8733,322.0017,3646.0
2024-11-18 13:05:00,325.96,326.02,325.75,325.9,709.0,321.9721,322.0313,321.7646,321.9128,709.0
2024-11-18 13:10:00,326.04,326.15,326.0,326.15,928.0,322.0511,322.1597,322.0116,322.1597,928.0
2024-11-18 13:15:00,326.01,326.22,325.86,326.2,2181.0,322.0215,322.2289,321.8733,322.2091,2181.0
2024-11-18 13:20:00,326.13,326.64,326.1,326.52,3105.0,322.14,322.6437,322.1103,322.5252,3105.0
2024-11-18 13:25:00,326.22,326.81,326.22,326.79,2403.0,322.2289,322.8117,322.2289,322.7919,2403.0
2024-11-18 13:30:00,326.84,326.98,326.22,326.75,13139.0,322.8413,322.9796,322.2289,322.7524,13139.0
2024-11-18 13:35:00,326.67,326.88,326.38,326.88,14554.0,322.6734,322.8808,322.3869,322.8808,14554.0
2024-11-18 13:40:00,326.78,326.82,326.43,326.44,7586.0,322.782,322.8215,322.4363,322.4462,7586.0
2024-11-18 13:45:00,326.44,326.54,326.12,326.2,3527.0,322.4462,322.545,322.1301,322.2091,3527.0
2024-11-18 13:50:00,326.4,326.66,326.0,326.44,21489.0,322.4067,322.6635,322.0116,322.4462,21489.0
2024-11-18 13:55:00,326.56,327.12,326.54,326.79,13483.0,322.5647,323.1179,322.545,322.7919,13483.0
2024-11-18 14:00:00,326.7,327.25,326.7,327.21,11023.0,322.703,323.2463,322.703,323.2068,11023.0
2024-11-18 14:05:00,327.0,327.0,326.79,326.96,2567.0,322.9993,322.9993,322.7919,322.9598,2567.0
2024-11-18 14:10:00,326.83,326.99,326.83,326.98,1146.0,322.8314,322.9895,322.8314,322.9796,1146.0
2024-11-18 14:15:00,326.87,327.17,326.81,327.0,2489.0,322.8709,323.1673,322.8117,322.9993,2489.0
2024-11-18 14:20:00,327.0,327.27,326.56,326.62,10814.0,322.9993,323.266,322.5647,322.624,10814.0
2024-11-18 14:25:00,326.69,326.69,326.04,326.31,7490.0,322.6931,322.6931,322.0511,322.3178,7490.0
2024-11-18 14:30:00,326.24,326.49,326.23,326.28,4229.0,322.2486,322.4956,322.2388,322.2881,4229.0
2024-11-18 14:35:00,326.18,326.28,325.91,326.1,3382.0,322.1894,322.2881,321.9227,322.1103,3382.0
2024-11-18 14:40:00,326.1,326.56,325.98,326.52,9146.0,322.1103,322.5647,321.9918,322.5252,9146.0
2024-11-18 14:45:00,326.48,326.78,326.48,326.78,2925.0,322.4857,322.782,322.4857,322.782,2925.0
2024-11-18 14:50:00,326.79,327.4,326.79,327.06,8311.0,322.7919,323.3944,322.7919,323.0586,8311.0
2024-11-18 14:55:00,327.0,327.06,326.78,326.91,6697.0,322.9993,323.0586,322.782,322.9104,6697.0
2024-11-18 15:00:00,326.91,326.91,326.6,326.75,4963.0,322.9104,322.9104,322.6042,322.7524,4963.0
2024-11-18 15:05:00,326.75,326.76,326.46,326.56,4525.0,322.7524,322.7623,322.4659,322.5647,4525.0
2024-11-18 15:10:00,326.59,327.3,326.5,326.97,39720.0,322.5944,323.2957,322.5055,322.9697,39720.0
2024-11-18 15:15:00,326.97,327.1,326.82,327.09,6126.0,322.9697,323.0981,322.8215,323.0882,6126.0
2024-11-18 15:20:00,327.19,327.19,326.63,327.0,11962.0,323.187,323.187,322.6339,322.9993,11962.0
2024-11-18 15:25:00,327.06,327.06,326.86,326.96,8999.0,323.0586,323.0586,322.8611,322.9598,8999.0
2024-11-18 15:30:00,327.1,327.31,326.95,327.31,8859.0,323.0981,323.3055,322.95,323.3055,8859.0
2024-11-18 15:35:00,327.32,327.36,327.1,327.2,9042.0,323.3154,323.3549,323.0981,323.1969,9042.0
2024-11-18 15:40:00,327.2,327.4,327.03,327.4,10513.0,323.1969,323.3944,323.029,323.3944,10513.0
2024-11-18 15:45:00,327.49,327.75,327.45,327.75,4861.0,323.4833,323.7402,323.4438,323.7402,4861.0
2024-11-18 15:50:00,327.52,328.09,327.52,327.88,42406.0,323.513,324.076,323.513,323.8686,42406.0
2024-11-18 15:55:00,327.85,327.99,327.66,327.94,100880.0,323.8389,323.9772,323.6513,323.9278,100880.0
2024-11-19 09:30:00,325.92,326.23,323.98,325.56,13078.0,321.9326,322.2388,320.0163,321.577,13078.0
2024-11-19 09:35:00,325.47,325.47,323.87,323.87,9170.0,321.4881,321.4881,319.9076,319.9076,9170.0
2024-11-19 09:40:00,323.96,324.18,323.13,323.17,6010.0,319.9965,320.2138,319.1767,319.2162,6010.0
2024-11-19 09:45:00,323.13,323.24,322.63,322.84,2674.0,319.1767,319.2853,318.6828,318.8902,2674.0
2024-11-19 09:50:00,322.85,323.15,322.46,322.46,6438.0,318.9001,319.1964,318.5149,318.5149,6438.0
2024-11-19 09:55:00,322.69,323.5,322.69,323.5,2049.0,318.7421,319.5422,318.7421,319.5422,2049.0
2024-11-19 10:00:00,323.5,324.44,323.49,324.15,6514.0,319.5422,320.4707,319.5323,320.1842,6514.0
2024-11-19 10:05:00,324.15,324.36,323.56,323.72,16454.0,320.1842,320.3916,319.6014,319.7595,16454.0
2024-11-19 10:10:00,323.5,323.6,322.63,323.28,12103.0,319.5422,319.6409,318.6828,319.3249,12103.0
2024-11-19 10:15:00,323.28,323.35,322.98,323.29,2905.0,319.3249,319.394,319.0285,319.3347,2905.0
2024-11-19 10:20:00,323.0,323.23,322.97,322.97,1205.0,319.0483,319.2755,319.0186,319.0186,1205.0
2024-11-19 10:25:00,323.13,323.72,323.09,323.59,12925.0,319.1767,319.7595,319.1372,319.6311,12925.0
2024-11-19 10:30:00,323.78,324.4,323.78,324.13,2562.0,319.8187,320.4311,319.8187,320.1645,2562.0
2024-11-19 10:35:00,324.12,325.34,324.11,325.34,13018.0,320.1546,321.3596,320.1447,321.3596,13018.0
2024-11-19 10:40:00,325.31,325.31,324.99,325.25,6797.0,321.33,321.33,321.0139,321.2707,6797.0
2024-11-19 10:45:00,325.11,325.58,325.11,325.49,3510.0,321.1325,321.5967,321.1325,321.5078,3510.0
2024-11-19 10:50:00,325.55,326.14,325.43,325.91,4697.0,321.5671,322.1499,321.4485,321.9227,4697.0
2024-11-19 10:55:00,325.99,326.02,325.84,325.85,910.0,322.0017,322.0313,321.8535,321.8634,910.0
2024-11-19 11:00:00,325.83,325.95,325.65,325.73,3996.0,321.8437,321.9622,321.6659,321.7449,3996.0
2024-11-19 11:05:00,325.77,325.77,325.48,325.67,1250.0,321.7844,321.7844,321.4979,321.6856,1250.0
2024-11-19 11:10:00,325.67,325.67,325.37,325.47,2028.0,321.6856,321.6856,321.3893,321.4881,2028.0
2024-11-19 11:15:00,325.49,325.74,325.49,325.69,1100.0,321.5078,321.7548,321.5078,321.7054,1100.0
2024-11-19 11:20:00,325.69,325.69,325.14,325.34,5386.0,321.7054,321.7054,321.1621,321.3596,5386.0
2024-11-19 11:25:00,325.45,325.53,325.34,325.5,4085.0,321.4683,321.5473,321.3596,321.5177,4085.0
2024-11-19 11:30:00,325.54,325.54,325.37,325.49,3415.0,321.5572,321.5572,321.3893,321.5078,3415.0
2024-11-19 11:35:00,325.5,325.5,324.57,324.91,10996.0,321.5177,321.5177,320.5991,320.9349,10996.0
2024-11-19 11:40:00,324.77,324.82,324.73,324.79,2400.0,320.7966,320.846,320.7571,320.8164,2400.0
2024-11-19 11:45:00,324.79,325.54,324.78,325.54,5469.0,320.8164,321.5572,320.8065,321.5572,5469.0
2024-11-19 11:50:00,325.46,326.26,325.33,326.2,12156.0,321.4782,322.2684,321.3498,322.2091,12156.0
2024-11-19 11:55:00,326.41,326.42,326.0,326.18,4011.0,322.4166,322.4264,322.0116,322.1894,4011.0
2024-11-19 12:00:00,325.97,326.0,325.78,325.8,2190.0,321.9819,322.0116,321.7943,321.814,2190.0
2024-11-19 12:05:00,325.95,326.12,325.78,325.92,8590.0,321.9622,322.1301,321.7943,321.9326,8590.0
2024-11-19 12:10:00,325.86,325.86,325.59,325.62,6267.0,321.8733,321.8733,321.6066,321.6362,6267.0
2024-11-19 12:15:00,325.7,326.26,325.62,326.11,8876.0,321.7152,322.2684,321.6362,322.1202,8876.0
2024-11-19 12:20:00,326.13,326.23,325.36,325.53,4935.0,322.14,322.2388,321.3794,321.5473,4935.0
2024-11-19 12:25:00,325.64,325.8,325.44,325.51,13644.0,321.656,321.814,321.4584,321.5276,13644.0
2024-11-19 12:30:00,325.37,325.45,325.11,325.29,3730.0,321.3893,321.4683,321.1325,321.3103,3730.0
2024-11-19 12:35:00,325.23,325.31,325.19,325.24,2704.0,321.251,321.33,321.2115,321.2609,2704.0
2024-11-19 12:40:00,325.23,325.32,324.95,324.99,4845.0,321.251,321.3399,320.9744,321.0139,4845.0
2024-11-19 12:45:00,325.04,325.19,324.98,325.01,4711.0,321.0633,321.2115,321.0041,321.0337,4711.0
2024-11-19 12:50:00,325.1,325.11,324.9,324.91,3424.0,321.1226,321.1325,320.925,320.9349,3424.0
2024-11-19 12:55:00,324.91,325.31,324.75,325.31,5918.0,320.9349,321.33,320.7769,321.33,5918.0
2024-11-19 13:00:00,325.31,325.32,324.31,324.46,5049.0,321.33,321.3399,320.3422,320.4904,5049.0
2024-11-19 13:05:00,324.36,324.87,324.33,324.81,4965.0,320.3916,320.8954,320.362,320.8361,4965.0
2024-11-19 13:10:00,324.91,325.0,324.65,324.74,4058.0,320.9349,321.0238,320.6781,320.767,4058.0
2024-11-19 13:15:00,324.76,324.77,324.57,324.67,2133.0,320.7867,320.7966,320.5991,320.6978,2133.0
2024-11-19 13:20:00,324.65,324.8,324.65,324.75,5269.0,320.6781,320.8263,320.6781,320.7769,5269.0
2024-11-19 13:25:00,324.81,324.9,324.75,324.75,3963.0,320.8361,320.925,320.7769,320.7769,3963.0
2024-11-19 13:30:00,324.75,324.78,324.15,324.4,4676.0,320.7769,320.8065,320.1842,320.4311,4676.0
2024-11-19 13:35:00,324.4,324.49,324.3,324.33,9934.0,320.4311,320.52,320.3324,320.362,9934.0
2024-11-19 13:40:00,324.29,324.39,324.21,324.31,5074.0,320.3225,320.4213,320.2435,320.3422,5074.0
2024-11-19 13:45:00,324.28,324.93,324.28,324.82,5312.0,320.3126,320.9547,320.3126,320.846,5312.0
2024-11-19 13:50:00,324.92,324.96,324.82,324.96,4569.0,320.9448,320.9843,320.846,320.9843,4569.0
2024-11-19 13:55:00,324.92,325.41,324.92,325.3,6991.0,320.9448,321.4288,320.9448,321.3201,6991.0
2024-11-19 14:00:00,325.31,325.5,325.22,325.5,7883.0,321.33,321.5177,321.2411,321.5177,7883.0
2024-11-19 14:05:00,325.63,326.6,325.6,326.26,106134.0,321.6461,322.6042,321.6165,322.2684,106134.0
2024-11-19 14:10:00,326.23,326.29,326.2,326.2,105243.0,322.2388,322.298,322.2091,322.2091,105243.0
2024-11-19 14:15:00,326.29,326.77,326.15,326.64,14263.0,322.298,322.7722,322.1597,322.6437,14263.0
2024-11-19 14:20:00,326.63,327.07,326.62,327.02,3557.0,322.6339,323.0685,322.624,323.0191,3557.0
2024-11-19 14:25:00,327.04,327.04,326.73,326.87,4309.0,323.0388,323.0388,322.7326,322.8709,4309.0
2024-11-19 14:30:00,326.87,326.87,326.16,326.37,6592.0,322.8709,322.8709,322.1696,322.377,6592.0
2024-11-19 14:35:00,326.37,326.5,326.25,326.47,2190.0,322.377,322.5055,322.2585,322.4758,2190.0
2024-11-19 14:40:00,326.47,326.95,326.46,326.87,5885.0,322.4758,322.95,322.4659,322.8709,5885.0
2024-11-19 14:45:00,326.97,327.05,326.78,327.0,7140.0,322.9697,323.0487,322.782,322.9993,7140.0
2024-11-19 14:50:00,327.0,327.27,326.91,326.97,6799.0,322.9993,323.266,322.9104,322.9697,6799.0
2024-11-19 14:55:00,326.85,327.03,326.85,327.01,5326.0,322.8512,323.029,322.8512,323.0092,5326.0
2024-11-19 15:00:00,327.04,327.04,326.65,326.65,7339.0,323.0388,323.0388,322.6536,322.6536,7339.0
2024-11-19 15:05:00,326.73,327.06,326.67,327.06,3586.0,322.7326,323.0586,322.6734,323.0586,3586.0
2024-11-19 15:10:00,326.96,327.2,326.95,327.2,4865.0,322.9598,323.1969,322.95,323.1969,4865.0
2024-11-19 15:15:00,327.24,327.36,327.22,327.34,3409.0,323.2364,323.3549,323.2166,323.3352,3409.0
2024-11-19 15:20:00,327.3,327.34,326.79,326.79,13911.0,323.2957,323.3352,322.7919,322.7919,13911.0
2024-11-19 15:25:00,326.77,327.01,326.69,326.86,5762.0,322.7722,323.0092,322.6931,322.8611,5762.0
2024-11-19 15:30:00,326.86,326.91,326.6,326.68,5789.0,322.8611,322.9104,322.6042,322.6833,5789.0
2024-11-19 15:35:00,326.73,326.9,326.73,326.89,6788.0,322.7326,322.9006,322.7326,322.8907,6788.0
2024-11-19 15:40:00,326.83,327.1,326.78,327.0,11441.0,322.8314,323.0981,322.782,322.9993,11441.0
2024-11-19 15:45:00,327.0,327.41,326.93,327.41,11597.0,322.9993,323.4043,322.9302,323.4043,11597.0
2024-11-19 15:50:00,327.22,327.69,327.22,327.46,17590.0,323.2166,323.6809,323.2166,323.4537,17590.0
2024-11-19 15:55:00,327.45,328.04,326.97,327.82,190655.0,323.4438,324.0266,322.9697,323.8093,190655.0
2024-11-20 09:30:00,328.32,330.65,327.77,328.63,28067.0,324.3032,326.6047,323.7599,324.6094,28067.0
2024-11-20 09:35:00,328.63,328.63,326.93,327.33,1800.0,324.6094,324.6094,322.9302,323.3253,1800.0
2024-11-20 09:40:00,327.03,327.63,327.02,327.4,1300.0,323.029,323.6216,323.0191,323.3944,1300.0
2024-11-20 09:45:00,327.79,328.23,327.17,327.44,10158.0,323.7797,324.2143,323.1673,323.434,10158.0
2024-11-20 09:50:00,327.44,327.73,326.89,327.71,6216.0,323.434,323.7204,322.8907,323.7007,6216.0
2024-11-20 09:55:00,328.01,328.36,328.0,328.11,867.0,323.997,324.3427,323.9871,324.0958,867.0
2024-11-20 10:00:00,328.02,328.28,328.02,328.19,871.0,324.0069,324.2637,324.0069,324.1748,871.0
2024-11-20 10:05:00,328.31,328.46,327.99,328.14,1885.0,324.2933,324.4415,323.9772,324.1254,1885.0
2024-11-20 10:10:00,327.9,328.28,327.47,327.75,1746.0,323.8883,324.2637,323.4636,323.7402,1746.0
2024-11-20 10:15:00,327.43,328.25,327.43,327.9,5416.0,323.4241,324.234,323.4241,323.8883,5416.0
2024-11-20 10:20:00,327.6,327.96,327.45,327.85,18193.0,323.592,323.9476,323.4438,323.8389,18193.0
2024-11-20 10:25:00,327.84,328.59,327.82,327.89,2132.0,323.8291,324.5699,323.8093,323.8785,2132.0
2024-11-20 10:30:00,327.92,328.45,327.91,328.08,18072.0,323.9081,324.4316,323.8982,324.0661,18072.0
2024-11-20 10:35:00,328.22,328.29,327.55,327.58,3504.0,324.2044,324.2736,323.5426,323.5722,3504.0
2024-11-20 10:40:00,327.11,327.68,327.11,327.3,2197.0,323.108,323.671,323.108,323.2957,2197.0
2024-11-20 10:45:00,327.29,327.32,326.96,327.28,1323.0,323.2858,323.3154,322.9598,323.2759,1323.0
2024-11-20 10:50:00,327.11,327.33,327.08,327.09,2526.0,323.108,323.3253,323.0784,323.0882,2526.0
2024-11-20 10:55:00,327.24,327.38,327.21,327.22,2538.0,323.2364,323.3747,323.2068,323.2166,2538.0
2024-11-20 11:00:00,327.1,327.14,326.84,326.95,3533.0,323.0981,323.1376,322.8413,322.95,3533.0
2024-11-20 11:05:00,327.17,327.18,326.7,327.02,2301.0,323.1673,323.1771,322.703,323.0191,2301.0
2024-11-20 11:10:00,326.71,327.07,326.59,326.76,3468.0,322.7129,323.0685,322.5944,322.7623,3468.0
2024-11-20 11:15:00,326.93,327.24,326.6,327.15,1786.0,322.9302,323.2364,322.6042,323.1475,1786.0
2024-11-20 11:20:00,327.04,327.53,326.86,327.15,6585.0,323.0388,323.5229,322.8611,323.1475,6585.0
2024-11-20 11:25:00,327.02,327.08,326.87,327.02,1612.0,323.0191,323.0784,322.8709,323.0191,1612.0
2024-11-20 11:30:00,326.85,326.94,326.71,326.81,1477.0,322.8512,322.9401,322.7129,322.8117,1477.0
2024-11-20 11:35:00,326.81,327.04,326.34,326.9,10683.0,322.8117,323.0388,322.3474,322.9006,10683.0
2024-11-20 11:40:00,327.04,327.3,327.03,327.3,200.0,323.0388,323.2957,323.029,323.2957,200.0
2024-11-20 11:45:00,327.58,327.58,327.5,327.5,1396.0,323.5722,323.5722,323.4932,323.4932,1396.0
2024-11-20 11:50:00,327.7,327.89,327.7,327.89,750.0,323.6908,323.8785,323.6908,323.8785,750.0
2024-11-20 11:55:00,327.51,327.7,327.51,327.69,901.0,323.5031,323.6908,323.5031,323.6809,901.0
2024-11-20 12:00:00,327.69,327.7,327.39,327.4,1626.0,323.6809,323.6908,323.3846,323.3944,1626.0
2024-11-20 12:05:00,327.22,327.63,327.22,327.63,2398.0,323.2166,323.6216,323.2166,323.6216,2398.0
2024-11-20 12:10:00,327.62,327.88,327.34,327.34,4022.0,323.6118,323.8686,323.3352,323.3352,4022.0
2024-11-20 12:15:00,327.22,327.55,327.05,327.44,1536.0,323.2166,323.5426,323.0487,323.434,1536.0
2024-11-20 12:20:00,327.09,327.56,327.09,327.47,1090.0,323.0882,323.5525,323.0882,323.4636,1090.0
2024-11-20 12:25:00,327.59,327.69,327.59,327.69,300.0,323.5821,323.6809,323.5821,323.6809,300.0
2024-11-20 12:30:00,327.67,328.01,327.67,327.9,1800.0,323.6611,323.997,323.6611,323.8883,1800.0
2024-11-20 12:35:00,327.76,327.98,327.76,327.98,673.0,323.75,323.9673,323.75,323.9673,673.0
2024-11-20 12:40:00,328.06,328.06,327.91,328.05,990.0,324.0464,324.0464,323.8982,324.0365,990.0
2024-11-20 12:45:00,327.91,328.06,327.76,327.76,2956.0,323.8982,324.0464,323.75,323.75,2956.0
2024-11-20 12:50:00,327.62,327.62,327.23,327.23,1410.0,323.6118,323.6118,323.2265,323.2265,1410.0
2024-11-20 12:55:00,326.84,327.16,326.84,327.0,2311.0,322.8413,323.1574,322.8413,322.9993,2311.0
2024-11-20 13:00:00,327.0,327.17,326.84,327.0,1648.0,322.9993,323.1673,322.8413,322.9993,1648.0
2024-11-20 13:05:00,326.94,326.94,326.9,326.92,500.0,322.9401,322.9401,322.9006,322.9203,500.0
2024-11-20 13:10:00,326.93,326.93,326.92,326.93,500.0,322.9302,322.9302,322.9203,322.9302,500.0
2024-11-20 13:15:00,326.74,327.12,326.73,326.74,1430.0,322.7425,323.1179,322.7326,322.7425,1430.0
2024-11-20 13:20:00,326.79,327.29,326.79,327.29,1969.0,322.7919,323.2858,322.7919,323.2858,1969.0
2024-11-20 13:25:00,327.31,327.31,327.13,327.26,1299.0,323.3055,323.3055,323.1277,323.2562,1299.0
2024-11-20 13:30:00,327.31,327.32,326.69,326.69,1944.0,323.3055,323.3154,322.6931,322.6931,1944.0
2024-11-20 13:35:00,326.59,326.63,326.53,326.56,960.0,322.5944,322.6339,322.5351,322.5647,960.0
2024-11-20 13:40:00,326.56,326.56,326.33,326.33,800.0,322.5647,322.5647,322.3375,322.3375,800.0
2024-11-20 13:45:00,326.12,326.12,325.99,326.0,602.0,322.1301,322.1301,322.0017,322.0116,602.0
2024-11-20 13:50:00,325.84,326.15,325.84,326.15,1784.0,321.8535,322.1597,321.8535,322.1597,1784.0
2024-11-20 13:55:00,326.06,326.07,326.06,326.06,100.0,322.0708,322.0807,322.0708,322.0708,100.0
2024-11-20 14:00:00,326.25,326.25,325.63,325.64,6669.0,322.2585,322.2585,321.6461,321.656,6669.0
2024-11-20 14:05:00,325.58,325.93,325.58,325.89,1842.0,321.5967,321.9424,321.5967,321.9029,1842.0
2024-11-20 14:10:00,325.85,325.92,325.67,325.69,1458.0,321.8634,321.9326,321.6856,321.7054,1458.0
2024-11-20 14:15:00,325.54,325.74,325.54,325.73,1961.0,321.5572,321.7548,321.5572,321.7449,1961.0
2024-11-20 14:20:00,325.86,325.95,325.58,325.58,2081.0,321.8733,321.9622,321.5967,321.5967,2081.0
2024-11-20 14:25:00,325.69,325.69,325.55,325.56,1053.0,321.7054,321.7054,321.5671,321.577,1053.0
2024-11-20 14:30:00,325.52,325.95,325.51,325.8,3857.0,321.5374,321.9622,321.5276,321.814,3857.0
2024-11-20 14:35:00,325.95,326.02,325.92,326.02,1045.0,321.9622,322.0313,321.9326,322.0313,1045.0
2024-11-20 14:40:00,325.96,326.02,325.84,325.98,2020.0,321.9721,322.0313,321.8535,321.9918,2020.0
2024-11-20 14:45:00,326.0,326.0,325.86,325.86,401.0,322.0116,322.0116,321.8733,321.8733,401.0
2024-11-20 14:50:00,325.88,325.88,325.75,325.75,1333.0,321.893,321.893,321.7646,321.7646,1333.0
2024-11-20 14:55:00,325.75,326.09,325.59,326.09,5531.0,321.7646,322.1005,321.6066,322.1005,5531.0
2024-11-20 15:00:00,326.19,326.41,326.18,326.23,4849.0,322.1992,322.4166,322.1894,322.2388,4849.0
2024-11-20 15:05:00,326.22,326.71,326.17,326.71,2481.0,322.2289,322.7129,322.1795,322.7129,2481.0
2024-11-20 15:10:00,326.73,326.73,326.44,326.49,1882.0,322.7326,322.7326,322.4462,322.4956,1882.0
2024-11-20 15:15:00,326.49,327.08,326.49,327.0,2025.0,322.4956,323.0784,322.4956,322.9993,2025.0
2024-11-20 15:20:00,327.0,327.13,326.86,327.13,4731.0,322.9993,323.1277,322.8611,323.1277,4731.0
2024-11-20 15:25:00,327.13,327.48,327.13,327.43,5514.0,323.1277,323.4735,323.1277,323.4241,5514.0
2024-11-20 15:30:00,327.41,327.53,327.27,327.53,4897.0,323.4043,323.5229,323.266,323.5229,4897.0
2024-11-20 15:35:00,327.48,327.81,326.97,326.97,7912.0,323.4735,323.7994,322.9697,322.9697,7912.0
2024-11-20 15:40:00,326.97,327.2,326.7,326.78,2720.0,322.9697,323.1969,322.703,322.782,2720.0
2024-11-20 15:45:00,326.81,327.24,326.81,327.14,6847.0,322.8117,323.2364,322.8117,323.1376,6847.0
2024-11-20 15:50:00,327.01,327.79,326.8,327.01,22669.0,323.0092,323.7797,322.8018,323.0092,22669.0
2024-11-20 15:55:00,326.89,328.15,326.82,327.74,180842.0,322.8907,324.1353,322.8215,323.7303,180842.0
2024-11-21 09:30:00,326.86,327.44,326.24,327.04,19388.0,322.8611,323.434,322.2486,323.0388,19388.0
2024-11-21 09:35:00,327.02,327.49,326.17,326.82,10195.0,323.0191,323.4833,322.1795,322.8215,10195.0
2024-11-21 09:40:00,327.44,327.44,325.91,326.49,5362.0,323.434,323.434,321.9227,322.4956,5362.0
2024-11-21 09:45:00,326.49,327.56,326.22,327.56,11014.0,322.4956,323.5525,322.2289,323.5525,11014.0
2024-11-21 09:50:00,326.99,327.8,326.98,327.74,4948.0,322.9895,323.7896,322.9796,323.7303,4948.0
2024-11-21 09:55:00,327.74,327.74,326.63,327.21,5285.0,323.7303,323.7303,322.6339,323.2068,5285.0
2024-11-21 10:00:00,327.58,328.16,327.42,327.78,6698.0,323.5722,324.1451,323.4142,323.7698,6698.0
2024-11-21 10:05:00,327.75,328.49,327.75,327.75,4139.0,323.7402,324.4711,323.7402,323.7402,4139.0
2024-11-21 10:10:00,328.19,328.52,327.94,328.37,3203.0,324.1748,324.5007,323.9278,324.3526,3203.0
2024-11-21 10:15:00,328.62,328.62,327.69,327.95,3603.0,324.5995,324.5995,323.6809,323.9377,3603.0
2024-11-21 10:20:00,327.95,328.63,327.53,327.72,6501.0,323.9377,324.6094,323.5229,323.7105,6501.0
2024-11-21 10:25:00,328.08,328.08,327.35,327.75,3238.0,324.0661,324.0661,323.3451,323.7402,3238.0
2024-11-21 10:30:00,327.81,327.86,327.45,327.45,2773.0,323.7994,323.8488,323.4438,323.4438,2773.0
2024-11-21 10:35:00,327.45,327.72,327.45,327.65,1300.0,323.4438,323.7105,323.4438,323.6414,1300.0
2024-11-21 10:40:00,327.47,327.82,327.3,327.62,3770.0,323.4636,323.8093,323.2957,323.6118,3770.0
2024-11-21 10:45:00,327.71,328.31,327.45,327.76,2819.0,323.7007,324.2933,323.4438,323.75,2819.0
2024-11-21 10:50:00,327.56,327.9,327.5,327.9,2300.0,323.5525,323.8883,323.4932,323.8883,2300.0
2024-11-21 10:55:00,328.0,328.25,327.9,327.9,3380.0,323.9871,324.234,323.8883,323.8883,3380.0
2024-11-21 11:00:00,327.83,328.25,327.62,327.62,2436.0,323.8192,324.234,323.6118,323.6118,2436.0
2024-11-21 11:05:00,327.55,327.55,327.3,327.3,1619.0,323.5426,323.5426,323.2957,323.2957,1619.0
2024-11-21 11:10:00,327.33,327.75,327.29,327.61,3495.0,323.3253,323.7402,323.2858,323.6019,3495.0
2024-11-21 11:15:00,327.5,327.78,327.5,327.51,1642.0,323.4932,323.7698,323.4932,323.5031,1642.0
2024-11-21 11:20:00,327.6,328.07,327.55,328.07,2028.0,323.592,324.0562,323.5426,324.0562,2028.0
2024-11-21 11:25:00,328.23,328.46,327.99,328.36,3500.0,324.2143,324.4415,323.9772,324.3427,3500.0
2024-11-21 11:30:00,328.35,328.86,328.33,328.46,2015.0,324.3328,324.8366,324.3131,324.4415,2015.0
2024-11-21 11:35:00,328.39,328.57,328.32,328.42,1605.0,324.3723,324.5501,324.3032,324.402,1605.0
2024-11-21 11:40:00,328.58,328.7,328.41,328.6,1612.0,324.56,324.6785,324.3921,324.5798,1612.0
2024-11-21 11:45:00,328.41,328.48,328.31,328.32,1700.0,324.3921,324.4612,324.2933,324.3032,1700.0
2024-11-21 11:50:00,328.5,329.1,328.34,329.06,5021.0,324.481,325.0736,324.3229,325.0341,5021.0
2024-11-21 11:55:00,329.2,329.24,328.77,328.98,2454.0,325.1724,325.2119,324.7477,324.9551,2454.0
2024-11-21 12:00:00,328.83,328.9,328.44,328.46,2948.0,324.8069,324.8761,324.4217,324.4415,2948.0
2024-11-21 12:05:00,328.4,328.83,328.4,328.74,4809.0,324.3822,324.8069,324.3822,324.7181,4809.0
2024-11-21 12:10:00,328.62,328.88,328.51,328.6,4808.0,324.5995,324.8563,324.4909,324.5798,4808.0
2024-11-21 12:15:00,328.6,329.31,328.6,329.03,6959.0,324.5798,325.2811,324.5798,325.0045,6959.0
2024-11-21 12:20:00,329.05,329.41,329.03,329.36,2100.0,325.0243,325.3799,325.0045,325.3305,2100.0
2024-11-21 12:25:00,329.57,329.84,329.29,329.66,5430.0,325.5379,325.8046,325.2613,325.6268,5430.0
2024-11-21 12:30:00,329.6,329.6,329.11,329.26,4583.0,325.5675,325.5675,325.0835,325.2317,4583.0
2024-11-21 12:35:00,329.26,329.57,329.26,329.43,2212.0,325.2317,325.5379,325.2317,325.3996,2212.0
2024-11-21 12:40:00,329.58,329.63,329.42,329.55,1844.0,325.5478,325.5972,325.3897,325.5181,1844.0
2024-11-21 12:45:00,329.55,330.0,329.49,329.79,6115.0,325.5181,325.9626,325.4589,325.7552,6115.0
2024-11-21 12:50:00,329.75,330.0,329.74,329.82,1602.0,325.7157,325.9626,325.7058,325.7848,1602.0
2024-11-21 12:55:00,329.82,329.87,329.73,329.73,2675.0,325.7848,325.8342,325.6959,325.6959,2675.0
2024-11-21 13:00:00,329.75,329.85,329.59,329.75,2229.0,325.7157,325.8145,325.5577,325.7157,2229.0
2024-11-21 13:05:00,329.74,330.08,329.74,330.0,2764.0,325.7058,326.0417,325.7058,325.9626,2764.0
2024-11-21 13:10:00,330.12,330.19,329.91,329.91,2953.0,326.0812,326.1503,325.8737,325.8737,2953.0
2024-11-21 13:15:00,329.91,330.0,329.78,329.81,2720.0,325.8737,325.9626,325.7453,325.775,2720.0
2024-11-21 13:20:00,329.81,329.98,329.74,329.93,2262.0,325.775,325.9429,325.7058,325.8935,2262.0
2024-11-21 13:25:00,329.93,330.18,329.93,329.94,3359.0,325.8935,326.1404,325.8935,325.9034,3359.0
2024-11-21 13:30:00,329.96,330.1,329.48,329.75,4131.0,325.9231,326.0614,325.449,325.7157,4131.0
2024-11-21 13:35:00,329.74,329.74,329.49,329.65,3187.0,325.7058,325.7058,325.4589,325.6169,3187.0
2024-11-21 13:40:00,329.41,329.45,329.3,329.3,1610.0,325.3799,325.4194,325.2712,325.2712,1610.0
2024-11-21 13:45:00,329.09,329.12,328.76,328.76,1994.0,325.0638,325.0934,324.7378,324.7378,1994.0
2024-11-21 13:50:00,328.76,328.94,328.61,328.77,1924.0,324.7378,324.9156,324.5896,324.7477,1924.0
2024-11-21 13:55:00,328.7,328.76,328.67,328.71,1204.0,324.6785,324.7378,324.6489,324.6884,1204.0
2024-11-21 14:00:00,328.75,329.17,328.63,329.17,3573.0,324.7279,325.1428,324.6094,325.1428,3573.0
2024-11-21 14:05:00,329.26,329.26,329.0,329.04,3158.0,325.2317,325.2317,324.9749,325.0144,3158.0
2024-11-21 14:10:00,329.04,329.19,329.04,329.06,2610.0,325.0144,325.1625,325.0144,325.0341,2610.0
2024-11-21 14:15:00,329.17,329.28,328.94,328.95,2331.0,325.1428,325.2514,324.9156,324.9255,2331.0
2024-11-21 14:20:00,328.92,329.52,328.83,329.49,8858.0,324.8958,325.4885,324.8069,325.4589,8858.0
2024-11-21 14:25:00,329.52,329.6,329.41,329.43,1737.0,325.4885,325.5675,325.3799,325.3996,1737.0
2024-11-21 14:30:00,329.66,329.66,329.07,329.18,6036.0,325.6268,325.6268,325.044,325.1527,6036.0
2024-11-21 14:35:00,329.25,329.39,329.07,329.24,2845.0,325.2218,325.3601,325.044,325.2119,2845.0
2024-11-21 14:40:00,329.38,329.61,329.31,329.61,2792.0,325.3502,325.5774,325.2811,325.5774,2792.0
2024-11-21 14:45:00,329.41,329.41,329.18,329.18,3195.0,325.3799,325.3799,325.1527,325.1527,3195.0
2024-11-21 14:50:00,329.16,329.4,329.16,329.18,2060.0,325.1329,325.37,325.1329,325.1527,2060.0
2024-11-21 14:55:00,329.18,329.46,329.11,329.17,6547.0,325.1527,325.4292,325.0835,325.1428,6547.0
2024-11-21 15:00:00,329.22,329.37,329.09,329.25,3350.0,325.1922,325.3403,325.0638,325.2218,3350.0
2024-11-21 15:05:00,329.25,329.53,329.25,329.34,4508.0,325.2218,325.4984,325.2218,325.3107,4508.0
2024-11-21 15:10:00,329.27,329.51,329.06,329.23,4226.0,325.2416,325.4786,325.0341,325.2021,4226.0
2024-11-21 15:15:00,329.07,329.25,328.93,328.98,4537.0,325.044,325.2218,324.9057,324.9551,4537.0
2024-11-21 15:20:00,328.97,328.99,328.7,328.7,3261.0,324.9452,324.965,324.6785,324.6785,3261.0
2024-11-21 15:25:00,328.69,328.85,328.61,328.61,5482.0,324.6687,324.8267,324.5896,324.5896,5482.0
2024-11-21 15:30:00,328.49,328.58,328.23,328.34,6395.0,324.4711,324.56,324.2143,324.3229,6395.0
2024-11-21 15:35:00,328.47,328.5,328.14,328.38,7288.0,324.4514,324.481,324.1254,324.3625,7288.0
2024-11-21 15:40:00,328.48,328.74,328.38,328.74,4852.0,324.4612,324.7181,324.3625,324.7181,4852.0
2024-11-21 15:45:00,328.74,328.86,328.36,328.73,12249.0,324.7181,324.8366,324.3427,324.7082,12249.0
2024-11-21 15:50:00,328.6,328.86,328.37,328.4,22151.0,324.5798,324.8366,324.3526,324.3822,22151.0
2024-11-21 15:55:00,328.44,328.87,328.26,328.85,74757.0,324.4217,324.8465,324.2439,324.8267,74757.0
2024-11-22 09:30:00,329.73,330.71,328.95,329.73,23364.0,325.6959,326.6639,324.9255,325.6959,23364.0
2024-11-22 09:35:00,329.72,330.49,329.66,330.48,2817.0,325.6861,326.4466,325.6268,326.4368,2817.0
2024-11-22 09:40:00,330.37,331.06,330.37,330.62,2464.0,326.3281,327.0097,326.3281,326.5751,2464.0
2024-11-22 09:45:00,330.61,330.69,330.42,330.55,1568.0,326.5652,326.6442,326.3775,326.5059,1568.0
2024-11-22 09:50:00,330.52,331.01,330.16,330.81,3646.0,326.4763,326.9603,326.1207,326.7627,3646.0
2024-11-22 09:55:00,331.38,332.33,331.38,331.79,3473.0,327.3258,328.2641,327.3258,327.7307,3473.0
2024-11-22 10:00:00,331.88,332.17,330.98,330.99,3272.0,327.8196,328.1061,326.9306,326.9405,3272.0
2024-11-22 10:05:00,331.0,331.69,331.0,331.19,2700.0,326.9504,327.632,326.9504,327.1381,2700.0
2024-11-22 10:10:00,331.17,331.24,330.62,330.96,3801.0,327.1183,327.1875,326.5751,326.9109,3801.0
2024-11-22 10:15:00,330.96,331.41,330.79,331.14,3884.0,326.9109,327.3554,326.743,327.0887,3884.0
2024-11-22 10:20:00,331.07,331.07,330.81,330.81,1689.0,327.0195,327.0195,326.7627,326.7627,1689.0
2024-11-22 10:25:00,330.81,331.66,330.81,331.48,4953.0,326.7627,327.6023,326.7627,327.4245,4953.0
2024-11-22 10:30:00,331.47,331.89,331.47,331.81,1650.0,327.4147,327.8295,327.4147,327.7505,1650.0
2024-11-22 10:35:00,331.75,331.77,331.12,331.44,3067.0,327.6912,327.711,327.0689,327.385,3067.0
2024-11-22 10:40:00,331.59,331.99,331.38,331.4,7200.0,327.5332,327.9283,327.3258,327.3455,7200.0
2024-11-22 10:45:00,331.72,331.82,331.15,331.15,7989.0,327.6616,327.7604,327.0986,327.0986,7989.0
2024-11-22 10:50:00,331.41,331.41,330.66,330.66,3296.0,327.3554,327.3554,326.6146,326.6146,3296.0
2024-11-22 10:55:00,330.66,330.82,330.48,330.48,2131.0,326.6146,326.7726,326.4368,326.4368,2131.0
2024-11-22 11:00:00,330.61,330.76,330.41,330.41,10341.0,326.5652,326.7133,326.3676,326.3676,10341.0
2024-11-22 11:05:00,330.4,330.7,330.28,330.58,3845.0,326.3577,326.6541,326.2392,326.5355,3845.0
2024-11-22 11:10:00,330.37,330.51,330.35,330.35,934.0,326.3281,326.4664,326.3084,326.3084,934.0
2024-11-22 11:15:00,330.34,330.45,330.0,330.07,1509.0,326.2985,326.4071,325.9626,326.0318,1509.0
2024-11-22 11:20:00,330.04,330.61,329.86,330.61,2014.0,326.0021,326.5652,325.8243,326.5652,2014.0
2024-11-22 11:25:00,330.49,331.03,330.49,331.03,3740.0,326.4466,326.98,326.4466,326.98,3740.0
2024-11-22 11:30:00,330.96,330.96,330.67,330.67,1275.0,326.9109,326.9109,326.6244,326.6244,1275.0
2024-11-22 11:35:00,330.69,330.83,330.68,330.83,425.0,326.6442,326.7825,326.6343,326.7825,425.0
2024-11-22 11:40:00,330.68,330.83,330.61,330.69,1312.0,326.6343,326.7825,326.5652,326.6442,1312.0
2024-11-22 11:45:00,330.69,331.74,330.69,331.61,6739.0,326.6442,327.6813,326.6442,327.5529,6739.0
2024-11-22 11:50:00,331.61,331.71,331.47,331.65,4790.0,327.5529,327.6517,327.4147,327.5924,4790.0
2024-11-22 11:55:00,331.88,331.99,331.81,331.88,2388.0,327.8196,327.9283,327.7505,327.8196,2388.0
2024-11-22 12:00:00,331.93,332.16,331.65,331.81,4214.0,327.869,328.0962,327.5924,327.7505,4214.0
2024-11-22 12:05:00,331.87,332.27,331.87,332.27,2054.0,327.8098,328.2049,327.8098,328.2049,2054.0
2024-11-22 12:10:00,332.36,332.65,332.26,332.65,1992.0,328.2938,328.5802,328.195,328.5802,1992.0
2024-11-22 12:15:00,332.6,332.69,332.43,332.43,1830.0,328.5308,328.6197,328.3629,328.3629,1830.0
2024-11-22 12:20:00,332.28,332.45,332.19,332.19,3087.0,328.2147,328.3827,328.1258,328.1258,3087.0
2024-11-22 12:25:00,332.18,332.37,332.09,332.37,1839.0,328.116,328.3036,328.0271,328.3036,1839.0
2024-11-22 12:30:00,332.33,332.33,332.15,332.23,1426.0,328.2641,328.2641,328.0863,328.1654,1426.0
2024-11-22 12:35:00,332.13,332.3,332.09,332.09,1957.0,328.0666,328.2345,328.0271,328.0271,1957.0
2024-11-22 12:40:00,332.11,332.33,331.95,332.33,3067.0,328.0468,328.2641,327.8888,328.2641,3067.0
2024-11-22 12:45:00,332.35,332.45,332.19,332.35,3486.0,328.2839,328.3827,328.1258,328.2839,3486.0
2024-11-22 12:50:00,332.45,332.67,332.43,332.59,3873.0,328.3827,328.6,328.3629,328.5209,3873.0
2024-11-22 12:55:00,332.55,332.57,332.43,332.56,3371.0,328.4814,328.5012,328.3629,328.4913,3371.0
2024-11-22 13:00:00,332.49,332.63,332.49,332.56,4901.0,328.4222,328.5605,328.4222,328.4913,4901.0
2024-11-22 13:05:00,332.56,332.64,332.32,332.43,2509.0,328.4913,328.5703,328.2543,328.3629,2509.0
2024-11-22 13:10:00,332.34,332.41,332.25,332.27,3363.0,328.274,328.3432,328.1851,328.2049,3363.0
2024-11-22 13:15:00,332.37,332.43,332.19,332.2,1576.0,328.3036,328.3629,328.1258,328.1357,1576.0
2024-11-22 13:20:00,332.14,332.25,332.0,332.18,3165.0,328.0765,328.1851,327.9382,328.116,3165.0
2024-11-22 13:25:00,332.07,332.15,331.9,331.97,2880.0,328.0073,328.0863,327.8394,327.9085,2880.0
2024-11-22 13:30:00,331.83,332.4,331.83,332.37,5514.0,327.7702,328.3333,327.7702,328.3036,5514.0
2024-11-22 13:35:00,332.37,332.37,332.02,332.08,2571.0,328.3036,328.3036,327.9579,328.0172,2571.0
2024-11-22 13:40:00,332.12,332.12,331.84,331.84,717.0,328.0567,328.0567,327.7801,327.7801,717.0
2024-11-22 13:45:00,331.82,332.19,331.69,332.1,4895.0,327.7604,328.1258,327.632,328.0369,4895.0
2024-11-22 13:50:00,332.02,332.02,331.86,331.93,2395.0,327.9579,327.9579,327.7999,327.869,2395.0
2024-11-22 13:55:00,331.92,332.24,331.91,332.18,1447.0,327.8591,328.1752,327.8493,328.116,1447.0
2024-11-22 14:00:00,332.19,332.43,332.11,332.21,5835.0,328.1258,328.3629,328.0468,328.1456,5835.0
2024-11-22 14:05:00,332.11,332.11,332.02,332.04,1658.0,328.0468,328.0468,327.9579,327.9777,1658.0
2024-11-22 14:10:00,331.91,331.96,331.66,331.96,5201.0,327.8493,327.8987,327.6023,327.8987,5201.0
2024-11-22 14:15:00,331.83,332.03,331.37,331.87,9126.0,327.7702,327.9678,327.3159,327.8098,9126.0
2024-11-22 14:20:00,331.86,332.28,331.85,332.16,3658.0,327.7999,328.2147,327.79,328.0962,3658.0
2024-11-22 14:25:00,332.16,332.31,331.85,332.0,3684.0,328.0962,328.2444,327.79,327.9382,3684.0
2024-11-22 14:30:00,331.93,332.09,331.81,331.96,5304.0,327.869,328.0271,327.7505,327.8987,5304.0
2024-11-22 14:35:00,331.96,332.07,331.74,331.78,2002.0,327.8987,328.0073,327.6813,327.7209,2002.0
2024-11-22 14:40:00,331.7,331.97,331.57,331.79,9838.0,327.6418,327.9085,327.5134,327.7307,9838.0
2024-11-22 14:45:00,331.8,331.91,331.73,331.89,1622.0,327.7406,327.8493,327.6715,327.8295,1622.0
2024-11-22 14:50:00,331.87,332.06,331.83,331.96,1400.0,327.8098,327.9974,327.7702,327.8987,1400.0
2024-11-22 14:55:00,331.97,332.0,331.75,331.89,4716.0,327.9085,327.9382,327.6912,327.8295,4716.0
2024-11-22 15:00:00,331.81,331.81,331.27,331.42,5521.0,327.7505,327.7505,327.2171,327.3653,5521.0
2024-11-22 15:05:00,331.62,331.62,331.29,331.37,6214.0,327.5628,327.5628,327.2369,327.3159,6214.0
2024-11-22 15:10:00,331.42,331.56,331.32,331.51,5662.0,327.3653,327.5035,327.2665,327.4542,5662.0
2024-11-22 15:15:00,331.44,331.64,331.4,331.58,4101.0,327.385,327.5826,327.3455,327.5233,4101.0
2024-11-22 15:20:00,331.63,331.64,331.25,331.29,5967.0,327.5727,327.5826,327.1973,327.2369,5967.0
2024-11-22 15:25:00,331.25,331.25,330.77,330.98,3112.0,327.1973,327.1973,326.7232,326.9306,3112.0
2024-11-22 15:30:00,331.09,331.21,330.94,330.99,3894.0,327.0393,327.1578,326.8911,326.9405,3894.0
2024-11-22 15:35:00,331.01,331.12,330.9,330.99,2825.0,326.9603,327.0689,326.8516,326.9405,2825.0
2024-11-22 15:40:00,331.0,331.25,330.99,331.04,8143.0,326.9504,327.1973,326.9405,326.9899,8143.0
2024-11-22 15:45:00,331.05,331.25,330.99,331.13,6094.0,326.9998,327.1973,326.9405,327.0788,6094.0
2024-11-22 15:50:00,331.02,332.04,330.9,331.91,19980.0,326.9702,327.9777,326.8516,327.8493,19980.0
2024-11-22 15:55:00,331.91,332.06,331.66,331.82,49012.0,327.8493,327.9974,327.6023,327.7604,49012.0
2024-11-25 09:30:00,333.0,335.06,333.0,335.0,13994.0,328.9259,330.9607,328.9259,330.9015,13994.0
2024-11-25 09:35:00,335.02,335.02,333.06,333.55,8881.0,330.9212,330.9212,328.9852,329.4692,8881.0
2024-11-25 09:40:00,334.13,334.13,333.7,333.92,1224.0,330.0421,330.0421,329.6174,329.8347,1224.0
2024-11-25 09:45:00,334.31,335.93,334.31,335.59,4636.0,330.2199,331.8201,330.2199,331.4842,4636.0
2024-11-25 09:50:00,335.35,336.11,335.35,335.86,2102.0,331.2472,331.9979,331.2472,331.7509,2102.0
2024-11-25 09:55:00,336.11,336.11,335.75,335.79,2892.0,331.9979,331.9979,331.6423,331.6818,2892.0
2024-11-25 10:00:00,335.75,335.75,335.0,335.22,3588.0,331.6423,331.6423,330.9015,331.1188,3588.0
2024-11-25 10:05:00,335.41,336.43,335.41,336.29,4047.0,331.3064,332.314,331.3064,332.1757,4047.0
2024-11-25 10:10:00,336.31,336.31,335.51,335.52,2291.0,332.1954,332.1954,331.4052,331.4151,2291.0
2024-11-25 10:15:00,335.51,335.74,335.35,335.59,1853.0,331.4052,331.6324,331.2472,331.4842,1853.0
2024-11-25 10:20:00,335.6,336.11,335.52,336.03,2619.0,331.4941,331.9979,331.4151,331.9189,2619.0
2024-11-25 10:25:00,335.81,336.01,335.69,335.69,2889.0,331.7016,331.8991,331.583,331.583,2889.0
2024-11-25 10:30:00,335.86,335.86,334.94,335.42,2922.0,331.7509,331.7509,330.8422,331.3163,2922.0
2024-11-25 10:35:00,335.77,335.77,334.99,334.99,1790.0,331.662,331.662,330.8916,330.8916,1790.0
2024-11-25 10:40:00,334.94,335.65,334.94,335.55,5802.0,330.8422,331.5435,330.8422,331.4447,5802.0
2024-11-25 10:45:00,335.55,335.95,335.46,335.7,1050.0,331.4447,331.8398,331.3558,331.5929,1050.0
2024-11-25 10:50:00,335.68,335.68,335.4,335.56,1258.0,331.5731,331.5731,331.2966,331.4546,1258.0
2024-11-25 10:55:00,335.35,335.64,335.21,335.64,768.0,331.2472,331.5336,331.1089,331.5336,768.0
2024-11-25 11:00:00,335.12,335.95,335.12,335.62,2775.0,331.02,331.8398,331.02,331.5139,2775.0
2024-11-25 11:05:00,335.6,335.61,335.59,335.61,1115.0,331.4941,331.504,331.4842,331.504,1115.0
2024-11-25 11:10:00,335.61,335.85,335.25,335.25,2504.0,331.504,331.7411,331.1484,331.1484,2504.0
2024-11-25 11:15:00,335.5,335.5,335.04,335.04,1765.0,331.3953,331.3953,330.941,330.941,1765.0
2024-11-25 11:20:00,335.15,335.81,334.82,335.81,9307.0,331.0496,331.7016,330.7237,331.7016,9307.0
2024-11-25 11:25:00,335.72,335.72,335.46,335.48,3606.0,331.6127,331.6127,331.3558,331.3756,3606.0
2024-11-25 11:30:00,335.3,335.46,334.93,335.43,18775.0,331.1978,331.3558,330.8323,331.3262,18775.0
2024-11-25 11:35:00,335.42,335.78,335.28,335.38,7349.0,331.3163,331.6719,331.178,331.2768,7349.0
2024-11-25 11:40:00,335.29,335.79,335.29,335.47,4434.0,331.1879,331.6818,331.1879,331.3657,4434.0
2024-11-25 11:45:00,335.37,335.5,335.17,335.17,2571.0,331.2669,331.3953,331.0694,331.0694,2571.0
2024-11-25 11:50:00,335.31,335.56,335.23,335.56,1160.0,331.2077,331.4546,331.1286,331.4546,1160.0
2024-11-25 11:55:00,335.37,335.53,335.09,335.09,1598.0,331.2669,331.425,330.9904,330.9904,1598.0
2024-11-25 12:00:00,335.17,335.64,335.17,335.61,1931.0,331.0694,331.5336,331.0694,331.504,1931.0
2024-11-25 12:05:00,335.59,335.75,335.58,335.63,1200.0,331.4842,331.6423,331.4744,331.5238,1200.0
2024-11-25 12:10:00,335.72,335.88,335.54,335.73,2677.0,331.6127,331.7707,331.4349,331.6225,2677.0
2024-11-25 12:15:00,335.86,336.21,335.78,335.9,13226.0,331.7509,332.0967,331.6719,331.7905,13226.0
2024-11-25 12:20:00,335.78,335.95,335.64,335.94,7051.0,331.6719,331.8398,331.5336,331.83,7051.0
2024-11-25 12:25:00,335.94,335.94,335.15,335.32,25063.0,331.83,331.83,331.0496,331.2175,25063.0
2024-11-25 12:30:00,335.16,335.42,335.06,335.15,5443.0,331.0595,331.3163,330.9607,331.0496,5443.0
2024-11-25 12:35:00,335.3,335.53,335.28,335.29,2006.0,331.1978,331.425,331.178,331.1879,2006.0
2024-11-25 12:40:00,335.2,335.21,334.9,334.9,1326.0,331.099,331.1089,330.8027,330.8027,1326.0
2024-11-25 12:45:00,334.81,335.13,334.67,335.13,2403.0,330.7138,331.0299,330.5755,331.0299,2403.0
2024-11-25 12:50:00,334.96,335.13,334.96,334.98,600.0,330.862,331.0299,330.862,330.8817,600.0
2024-11-25 12:55:00,334.82,335.09,334.82,334.92,854.0,330.7237,330.9904,330.7237,330.8224,854.0
2024-11-25 13:00:00,335.06,335.46,335.06,335.33,1971.0,330.9607,331.3558,330.9607,331.2274,1971.0
2024-11-25 13:05:00,335.45,336.0,335.42,335.9,5275.0,331.346,331.8892,331.3163,331.7905,5275.0
2024-11-25 13:10:00,335.9,336.2,335.89,336.13,2294.0,331.7905,332.0868,331.7806,332.0176,2294.0
2024-11-25 13:15:00,336.11,336.32,336.03,336.16,4323.0,331.9979,332.2053,331.9189,332.0473,4323.0
2024-11-25 13:20:00,336.16,336.18,335.74,335.74,1197.0,332.0473,332.067,331.6324,331.6324,1197.0
2024-11-25 13:25:00,335.9,336.18,335.89,336.18,8391.0,331.7905,332.067,331.7806,332.067,8391.0
2024-11-25 13:30:00,336.24,336.24,336.0,336.0,1788.0,332.1263,332.1263,331.8892,331.8892,1788.0
2024-11-25 13:35:00,335.93,336.04,335.71,336.02,2662.0,331.8201,331.9287,331.6028,331.909,2662.0
2024-11-25 13:40:00,336.03,336.24,335.84,336.0,2427.0,331.9189,332.1263,331.7312,331.8892,2427.0
2024-11-25 13:45:00,335.87,336.01,335.87,335.92,800.0,331.7608,331.8991,331.7608,331.8102,800.0
2024-11-25 13:50:00,335.98,336.15,335.78,335.97,2382.0,331.8695,332.0374,331.6719,331.8596,2382.0
2024-11-25 13:55:00,335.97,336.02,335.5,335.78,5583.0,331.8596,331.909,331.3953,331.6719,5583.0
2024-11-25 14:00:00,335.5,335.72,335.35,335.63,10195.0,331.3953,331.6127,331.2472,331.5238,10195.0
2024-11-25 14:05:00,335.62,335.69,335.59,335.59,1412.0,331.5139,331.583,331.4842,331.4842,1412.0
2024-11-25 14:10:00,335.6,335.72,335.46,335.62,2868.0,331.4941,331.6127,331.3558,331.5139,2868.0
2024-11-25 14:15:00,335.72,335.82,335.66,335.75,3721.0,331.6127,331.7114,331.5534,331.6423,3721.0
2024-11-25 14:20:00,335.75,335.93,335.45,335.51,7190.0,331.6423,331.8201,331.346,331.4052,7190.0
2024-11-25 14:25:00,335.28,335.39,335.25,335.31,1587.0,331.178,331.2867,331.1484,331.2077,1587.0
2024-11-25 14:30:00,335.12,335.12,334.84,334.84,4932.0,331.02,331.02,330.7434,330.7434,4932.0
2024-11-25 14:35:00,334.76,334.76,334.69,334.73,700.0,330.6644,330.6644,330.5953,330.6348,700.0
2024-11-25 14:40:00,334.67,334.94,334.64,334.9,3250.0,330.5755,330.8422,330.5459,330.8027,3250.0
2024-11-25 14:45:00,334.88,334.88,334.25,334.4,5593.0,330.7829,330.7829,330.1606,330.3088,5593.0
2024-11-25 14:50:00,334.35,334.39,334.06,334.1,2053.0,330.2594,330.2989,329.973,330.0125,2053.0
2024-11-25 14:55:00,334.02,334.04,333.71,333.73,6621.0,329.9335,329.9532,329.6272,329.647,6621.0
2024-11-25 15:00:00,333.71,333.8,333.48,333.73,2459.0,329.6272,329.7161,329.4001,329.647,2459.0
2024-11-25 15:05:00,333.68,333.73,333.47,333.65,5921.0,329.5976,329.647,329.3902,329.568,5921.0
2024-11-25 15:10:00,333.65,333.85,333.29,333.45,10094.0,329.568,329.7655,329.2124,329.3704,10094.0
2024-11-25 15:15:00,333.51,334.54,333.45,334.5,3223.0,329.4297,330.4471,329.3704,330.4076,3223.0
2024-11-25 15:20:00,334.5,334.51,334.0,334.36,6070.0,330.4076,330.4175,329.9137,330.2693,6070.0
2024-11-25 15:25:00,334.54,334.66,334.11,334.66,2348.0,330.4471,330.5656,330.0224,330.5656,2348.0
2024-11-25 15:30:00,334.66,334.66,334.43,334.63,4717.0,330.5656,330.5656,330.3384,330.536,4717.0
2024-11-25 15:35:00,334.65,334.65,333.88,333.88,7660.0,330.5557,330.5557,329.7952,329.7952,7660.0
2024-11-25 15:40:00,333.95,334.05,333.62,333.74,11956.0,329.8643,329.9631,329.5383,329.6569,11956.0
2024-11-25 15:45:00,333.71,334.04,333.67,333.88,20245.0,329.6272,329.9532,329.5877,329.7952,20245.0
2024-11-25 15:50:00,333.69,334.16,333.58,334.08,20017.0,329.6075,330.0717,329.4988,329.9927,20017.0
2024-11-25 15:55:00,334.05,334.42,333.88,334.08,66703.0,329.9631,330.3286,329.7952,329.9927,66703.0
2024-11-26 09:30:00,333.89,333.89,331.62,331.63,9136.0,329.805,329.805,327.5628,327.5727,9136.0
2024-11-26 09:35:00,331.63,332.48,330.71,330.88,4862.0,327.5727,328.4123,326.6639,326.8319,4862.0
2024-11-26 09:40:00,330.67,331.98,330.37,331.35,1840.0,326.6244,327.9184,326.3281,327.2961,1840.0
2024-11-26 09:45:00,330.86,331.1,330.85,331.1,400.0,326.8121,327.0492,326.8022,327.0492,400.0
2024-11-26 09:50:00,330.67,331.47,330.67,331.38,3894.0,326.6244,327.4147,326.6244,327.3258,3894.0
2024-11-26 09:55:00,331.19,331.61,330.51,330.8,3915.0,327.1381,327.5529,326.4664,326.7528,3915.0
2024-11-26 10:00:00,330.85,331.14,330.42,330.92,8625.0,326.8022,327.0887,326.3775,326.8714,8625.0
2024-11-26 10:05:00,330.78,331.25,330.78,331.05,900.0,326.7331,327.1973,326.7331,326.9998,900.0
2024-11-26 10:10:00,331.04,331.11,330.75,330.99,1945.0,326.9899,327.0591,326.7035,326.9405,1945.0
2024-11-26 10:15:00,330.49,331.37,330.49,331.31,3413.0,326.4466,327.3159,326.4466,327.2566,3413.0
2024-11-26 10:20:00,331.49,331.49,331.27,331.41,1288.0,327.4344,327.4344,327.2171,327.3554,1288.0
2024-11-26 10:25:00,331.54,332.18,331.41,332.18,1768.0,327.4838,328.116,327.3554,328.116,1768.0
2024-11-26 10:30:00,332.13,332.13,331.37,331.38,4031.0,328.0666,328.0666,327.3159,327.3258,4031.0
2024-11-26 10:35:00,331.17,331.33,331.09,331.09,910.0,327.1183,327.2764,327.0393,327.0393,910.0
2024-11-26 10:40:00,331.06,332.2,330.85,332.09,6466.0,327.0097,328.1357,326.8022,328.0271,6466.0
2024-11-26 10:45:00,332.26,332.78,332.18,332.56,3503.0,328.195,328.7086,328.116,328.4913,3503.0
2024-11-26 10:50:00,332.7,333.2,332.68,332.93,2284.0,328.6296,329.1235,328.6098,328.8568,2284.0
2024-11-26 10:55:00,332.93,332.93,332.67,332.73,3335.0,328.8568,328.8568,328.6,328.6592,3335.0
2024-11-26 11:00:00,332.73,332.73,332.48,332.65,3634.0,328.6592,328.6592,328.4123,328.5802,3634.0
2024-11-26 11:05:00,332.64,332.64,332.34,332.34,7504.0,328.5703,328.5703,328.274,328.274,7504.0
2024-11-26 11:10:00,332.56,332.57,331.87,332.14,4344.0,328.4913,328.5012,327.8098,328.0765,4344.0
2024-11-26 11:15:00,332.02,332.29,331.86,332.25,4246.0,327.9579,328.2246,327.7999,328.1851,4246.0
2024-11-26 11:20:00,332.4,332.91,332.39,332.84,2049.0,328.3333,328.837,328.3234,328.7679,2049.0
2024-11-26 11:25:00,332.91,333.0,332.86,333.0,904.0,328.837,328.9259,328.7876,328.9259,904.0
2024-11-26 11:30:00,333.15,333.51,333.14,333.51,1600.0,329.0741,329.4297,329.0642,329.4297,1600.0
2024-11-26 11:35:00,333.5,333.7,333.31,333.37,1954.0,329.4198,329.6174,329.2321,329.2914,1954.0
2024-11-26 11:40:00,333.13,333.38,332.81,332.81,2167.0,329.0543,329.3013,328.7383,328.7383,2167.0
2024-11-26 11:45:00,333.06,333.91,333.05,333.78,1050.0,328.9852,329.8248,328.9753,329.6964,1050.0
2024-11-26 11:50:00,333.78,333.78,333.2,333.49,13951.0,329.6964,329.6964,329.1235,329.4099,13951.0
2024-11-26 11:55:00,333.68,333.69,333.27,333.27,3142.0,329.5976,329.6075,329.1926,329.1926,3142.0
2024-11-26 12:00:00,333.27,333.4,333.22,333.28,1863.0,329.1926,329.321,329.1432,329.2025,1863.0
2024-11-26 12:05:00,333.37,333.62,333.36,333.62,1561.0,329.2914,329.5383,329.2815,329.5383,1561.0
2024-11-26 12:10:00,333.44,333.49,333.23,333.31,1913.0,329.3605,329.4099,329.1531,329.2321,1913.0
2024-11-26 12:15:00,333.26,333.68,333.26,333.68,3074.0,329.1828,329.5976,329.1828,329.5976,3074.0
2024-11-26 12:20:00,333.63,333.89,333.53,333.89,600.0,329.5482,329.805,329.4494,329.805,600.0
2024-11-26 12:25:00,333.75,333.94,333.74,333.88,1950.0,329.6668,329.8544,329.6569,329.7952,1950.0
2024-11-26 12:30:00,333.94,333.94,333.64,333.64,3599.0,329.8544,329.8544,329.5581,329.5581,3599.0
2024-11-26 12:35:00,333.65,333.78,333.6,333.75,1401.0,329.568,329.6964,329.5186,329.6668,1401.0
2024-11-26 12:40:00,333.75,333.79,333.68,333.77,4557.0,329.6668,329.7063,329.5976,329.6865,4557.0
2024-11-26 12:45:00,333.75,333.76,333.54,333.59,21185.0,329.6668,329.6766,329.4593,329.5087,21185.0
2024-11-26 12:50:00,333.67,333.73,333.26,333.27,6215.0,329.5877,329.647,329.1828,329.1926,6215.0
2024-11-26 12:55:00,333.27,333.76,333.25,333.74,17177.0,329.1926,329.6766,329.1729,329.6569,17177.0
2024-11-26 13:00:00,333.76,334.05,333.69,333.88,2619.0,329.6766,329.9631,329.6075,329.7952,2619.0
2024-11-26 13:05:00,333.88,334.04,333.84,334.03,948.0,329.7952,329.9532,329.7557,329.9433,948.0
2024-11-26 13:10:00,334.03,334.09,334.03,334.09,600.0,329.9433,330.0026,329.9433,330.0026,600.0
2024-11-26 13:15:00,334.19,334.26,333.9,334.07,2616.0,330.1014,330.1705,329.8149,329.9828,2616.0
2024-11-26 13:20:00,334.07,334.1,333.98,334.06,1200.0,329.9828,330.0125,329.8939,329.973,1200.0
2024-11-26 13:25:00,334.02,334.08,333.82,334.0,3539.0,329.9335,329.9927,329.7359,329.9137,3539.0
2024-11-26 13:30:00,333.99,334.17,333.98,334.07,3047.0,329.9038,330.0816,329.8939,329.9828,3047.0
2024-11-26 13:35:00,334.09,334.13,333.84,333.96,1847.0,330.0026,330.0421,329.7557,329.8742,1847.0
2024-11-26 13:40:00,333.88,334.06,333.56,333.72,7645.0,329.7952,329.973,329.4791,329.6371,7645.0
2024-11-26 13:45:00,333.73,333.73,333.39,333.39,2362.0,329.647,329.647,329.3112,329.3112,2362.0
2024-11-26 13:50:00,333.44,333.44,333.43,333.44,687.0,329.3605,329.3605,329.3507,329.3605,687.0
2024-11-26 13:55:00,333.36,333.58,333.22,333.55,6607.0,329.2815,329.4988,329.1432,329.4692,6607.0
2024-11-26 14:00:00,333.54,333.91,333.53,333.8,3294.0,329.4593,329.8248,329.4494,329.7161,3294.0
2024-11-26 14:05:00,333.72,333.76,333.55,333.63,3187.0,329.6371,329.6766,329.4692,329.5482,3187.0
2024-11-26 14:10:00,333.72,333.76,333.69,333.72,1485.0,329.6371,329.6766,329.6075,329.6371,1485.0
2024-11-26 14:15:00,333.72,333.83,333.67,333.77,2539.0,329.6371,329.7458,329.5877,329.6865,2539.0
2024-11-26 14:20:00,333.75,334.05,333.75,333.97,8444.0,329.6668,329.9631,329.6668,329.8841,8444.0
2024-11-26 14:25:00,334.0,334.15,333.98,334.15,1271.0,329.9137,330.0619,329.8939,330.0619,1271.0
2024-11-26 14:30:00,334.23,334.3,334.04,334.08,3979.0,330.1409,330.21,329.9532,329.9927,3979.0
2024-11-26 14:35:00,334.05,334.23,333.98,334.23,3355.0,329.9631,330.1409,329.8939,330.1409,3355.0
2024-11-26 14:40:00,334.24,334.24,333.91,333.91,2300.0,330.1508,330.1508,329.8248,329.8248,2300.0
2024-11-26 14:45:00,333.95,333.98,333.85,333.98,4786.0,329.8643,329.8939,329.7655,329.8939,4786.0
2024-11-26 14:50:00,334.01,334.25,333.95,334.24,3204.0,329.9236,330.1606,329.8643,330.1508,3204.0
2024-11-26 14:55:00,334.16,334.17,333.92,334.01,1802.0,330.0717,330.0816,329.8347,329.9236,1802.0
2024-11-26 15:00:00,334.02,334.21,333.98,334.21,3796.0,329.9335,330.1211,329.8939,330.1211,3796.0
2024-11-26 15:05:00,334.33,334.34,334.24,334.28,1855.0,330.2397,330.2495,330.1508,330.1903,1855.0
2024-11-26 15:10:00,334.34,334.47,334.33,334.47,1276.0,330.2495,330.3779,330.2397,330.3779,1276.0
2024-11-26 15:15:00,334.49,334.72,334.41,334.67,3375.0,330.3977,330.6249,330.3187,330.5755,3375.0
2024-11-26 15:20:00,334.56,334.56,334.09,334.09,2168.0,330.4668,330.4668,330.0026,330.0026,2168.0
2024-11-26 15:25:00,334.11,334.42,334.03,334.4,3850.0,330.0224,330.3286,329.9433,330.3088,3850.0
2024-11-26 15:30:00,334.43,334.64,334.43,334.56,4680.0,330.3384,330.5459,330.3384,330.4668,4680.0
2024-11-26 15:35:00,334.48,334.65,334.2,334.51,14998.0,330.3878,330.5557,330.1113,330.4175,14998.0
2024-11-26 15:40:00,334.44,334.84,334.44,334.84,3303.0,330.3483,330.7434,330.3483,330.7434,3303.0
2024-11-26 15:45:00,334.84,335.14,334.8,335.14,9018.0,330.7434,331.0398,330.7039,331.0398,9018.0
2024-11-26 15:50:00,335.06,335.68,334.32,335.16,31989.0,330.9607,331.5731,330.2298,331.0595,31989.0
2024-11-26 15:55:00,335.05,335.06,334.65,334.82,35860.0,330.9509,330.9607,330.5557,330.7237,35860.0
2024-11-27 09:30:00,333.91,336.0,333.91,335.97,11314.0,329.8248,331.8892,329.8248,331.8596,11314.0
2024-11-27 09:35:00,335.68,335.69,334.67,335.45,2804.0,331.5731,331.583,330.5755,331.346,2804.0
2024-11-27 09:40:00,336.01,336.22,334.68,335.82,1155.0,331.8991,332.1065,330.5854,331.7114,1155.0
2024-11-27 09:45:00,335.74,335.74,335.24,335.24,500.0,331.6324,331.6324,331.1385,331.1385,500.0
2024-11-27 09:50:00,335.0,335.65,335.0,335.52,762.0,330.9015,331.5435,330.9015,331.4151,762.0
2024-11-27 09:55:00,335.26,335.29,334.5,335.29,1846.0,331.1583,331.1879,330.4076,331.1879,1846.0
2024-11-27 10:00:00,334.34,335.36,334.34,335.07,3978.0,330.2495,331.2571,330.2495,330.9706,3978.0
2024-11-27 10:05:00,334.96,335.37,334.35,334.44,2550.0,330.862,331.2669,330.2594,330.3483,2550.0
2024-11-27 10:10:00,334.69,334.77,334.46,334.74,1908.0,330.5953,330.6743,330.3681,330.6446,1908.0
2024-11-27 10:15:00,334.92,335.2,334.92,335.05,1303.0,330.8224,331.099,330.8224,330.9509,1303.0
2024-11-27 10:20:00,335.05,335.38,335.05,335.38,505.0,330.9509,331.2768,330.9509,331.2768,505.0
2024-11-27 10:25:00,335.31,335.34,335.27,335.28,652.0,331.2077,331.2373,331.1682,331.178,652.0
2024-11-27 10:30:00,335.31,335.34,335.21,335.33,309.0,331.2077,331.2373,331.1089,331.2274,309.0
2024-11-27 10:35:00,335.17,335.17,334.37,334.38,1330.0,331.0694,331.0694,330.2792,330.289,1330.0
2024-11-27 10:40:00,334.38,334.39,334.19,334.19,624.0,330.289,330.2989,330.1014,330.1014,624.0
2024-11-27 10:45:00,334.14,334.14,333.87,334.07,1470.0,330.052,330.052,329.7853,329.9828,1470.0
2024-11-27 10:50:00,333.87,334.04,333.75,333.99,2434.0,329.7853,329.9532,329.6668,329.9038,2434.0
2024-11-27 10:55:00,333.66,334.2,333.66,334.1,1493.0,329.5779,330.1113,329.5779,330.0125,1493.0
2024-11-27 11:00:00,333.99,334.16,333.71,334.16,1207.0,329.9038,330.0717,329.6272,330.0717,1207.0
2024-11-27 11:05:00,334.16,334.36,334.11,334.12,1194.0,330.0717,330.2693,330.0224,330.0322,1194.0
2024-11-27 11:10:00,334.06,334.25,333.85,334.07,1356.0,329.973,330.1606,329.7655,329.9828,1356.0
2024-11-27 11:15:00,334.07,334.41,334.07,334.41,1009.0,329.9828,330.3187,329.9828,330.3187,1009.0
2024-11-27 11:20:00,334.0,334.18,334.0,334.12,921.0,329.9137,330.0915,329.9137,330.0322,921.0
2024-11-27 11:25:00,334.01,334.01,333.37,333.37,2601.0,329.9236,329.9236,329.2914,329.2914,2601.0
2024-11-27 11:30:00,333.32,333.37,333.18,333.18,575.0,329.242,329.2914,329.1037,329.1037,575.0
2024-11-27 11:35:00,333.3,333.79,333.3,333.78,1915.0,329.2223,329.7063,329.2223,329.6964,1915.0
2024-11-27 11:40:00,333.85,333.87,333.58,333.58,343.0,329.7655,329.7853,329.4988,329.4988,343.0
2024-11-27 11:45:00,333.56,333.57,333.49,333.49,1986.0,329.4791,329.489,329.4099,329.4099,1986.0
2024-11-27 11:50:00,333.79,334.07,333.75,333.87,1804.0,329.7063,329.9828,329.6668,329.7853,1804.0
2024-11-27 11:55:00,334.07,334.07,333.8,333.8,1045.0,329.9828,329.9828,329.7161,329.7161,1045.0
2024-11-27 12:00:00,333.73,333.73,333.53,333.63,396.0,329.647,329.647,329.4494,329.5482,396.0
2024-11-27 12:05:00,333.4,333.4,333.14,333.3,2521.0,329.321,329.321,329.0642,329.2223,2521.0
2024-11-27 12:10:00,333.47,333.7,333.31,333.7,1630.0,329.3902,329.6174,329.2321,329.6174,1630.0
2024-11-27 12:15:00,333.71,333.71,333.61,333.66,529.0,329.6272,329.6272,329.5285,329.5779,529.0
2024-11-27 12:20:00,333.74,333.77,333.53,333.63,1718.0,329.6569,329.6865,329.4494,329.5482,1718.0
2024-11-27 12:25:00,333.55,333.79,333.54,333.79,600.0,329.4692,329.7063,329.4593,329.7063,600.0
2024-11-27 12:30:00,333.62,333.88,333.62,333.87,500.0,329.5383,329.7952,329.5383,329.7853,500.0
2024-11-27 12:35:00,333.72,333.72,333.6,333.6,504.0,329.6371,329.6371,329.5186,329.5186,504.0
2024-11-27 12:40:00,333.53,333.53,333.53,333.53,234.0,329.4494,329.4494,329.4494,329.4494,234.0
2024-11-27 12:45:00,333.19,333.19,333.19,333.19,309.0,329.1136,329.1136,329.1136,329.1136,309.0
2024-11-27 12:50:00,333.19,333.65,333.19,333.65,2530.0,329.1136,329.568,329.1136,329.568,2530.0
2024-11-27 12:55:00,333.74,333.83,333.74,333.82,626.0,329.6569,329.7458,329.6569,329.7359,626.0
2024-11-27 13:00:00,333.64,333.9,333.63,333.78,723.0,329.5581,329.8149,329.5482,329.6964,723.0
2024-11-27 13:05:00,333.45,333.55,333.45,333.55,246.0,329.3704,329.4692,329.3704,329.4692,246.0
2024-11-27 13:10:00,333.52,333.52,333.52,333.52,200.0,329.4396,329.4396,329.4396,329.4396,200.0
2024-11-27 13:15:00,333.49,333.49,333.45,333.45,800.0,329.4099,329.4099,329.3704,329.3704,800.0
2024-11-27 13:20:00,333.55,333.69,333.55,333.67,1190.0,329.4692,329.6075,329.4692,329.5877,1190.0
2024-11-27 13:25:00,333.77,333.77,333.59,333.68,526.0,329.6865,329.6865,329.5087,329.5976,526.0
2024-11-27 13:30:00,333.63,333.68,333.51,333.54,1409.0,329.5482,329.5976,329.4297,329.4593,1409.0
2024-11-27 13:35:00,333.42,333.53,333.42,333.53,339.0,329.3408,329.4494,329.3408,329.4494,339.0
2024-11-27 13:40:00,333.51,333.57,333.42,333.46,892.0,329.4297,329.489,329.3408,329.3803,892.0
2024-11-27 13:45:00,333.46,333.46,333.35,333.35,1139.0,329.3803,329.3803,329.2717,329.2717,1139.0
2024-11-27 13:50:00,333.39,333.44,333.31,333.31,1265.0,329.3112,329.3605,329.2321,329.2321,1265.0
2024-11-27 13:55:00,333.46,333.46,332.91,332.91,2551.0,329.3803,329.3803,328.837,328.837,2551.0
2024-11-27 14:00:00,333.02,333.29,332.95,333.29,4547.0,328.9457,329.2124,328.8765,329.2124,4547.0
2024-11-27 14:05:00,333.27,333.32,333.27,333.32,460.0,329.1926,329.242,329.1926,329.242,460.0
2024-11-27 14:10:00,333.32,333.32,333.32,333.32,0.0,329.242,329.242,329.242,329.242,0.0
2024-11-27 14:15:00,333.36,333.46,333.29,333.29,2656.0,329.2815,329.3803,329.2124,329.2124,2656.0
2024-11-27 14:20:00,333.09,333.09,332.8,332.8,1901.0,329.0148,329.0148,328.7284,328.7284,1901.0
2024-11-27 14:25:00,333.09,333.26,333.04,333.04,1403.0,329.0148,329.1828,328.9654,328.9654,1403.0
2024-11-27 14:30:00,333.1,333.29,333.1,333.29,1213.0,329.0247,329.2124,329.0247,329.2124,1213.0
2024-11-27 14:35:00,333.25,333.63,333.24,333.62,1422.0,329.1729,329.5482,329.163,329.5383,1422.0
2024-11-27 14:40:00,333.61,333.71,333.54,333.55,391.0,329.5285,329.6272,329.4593,329.4692,391.0
2024-11-27 14:45:00,333.55,333.69,333.54,333.69,887.0,329.4692,329.6075,329.4593,329.6075,887.0
2024-11-27 14:50:00,333.69,334.19,333.67,334.19,3343.0,329.6075,330.1014,329.5877,330.1014,3343.0
2024-11-27 14:55:00,334.18,334.2,333.7,333.7,6700.0,330.0915,330.1113,329.6174,329.6174,6700.0
2024-11-27 15:00:00,333.73,333.73,333.72,333.73,475.0,329.647,329.647,329.6371,329.647,475.0
2024-11-27 15:05:00,333.73,334.2,333.73,334.01,3169.0,329.647,330.1113,329.647,329.9236,3169.0
2024-11-27 15:10:00,334.12,334.16,333.94,334.13,2146.0,330.0322,330.0717,329.8544,330.0421,2146.0
2024-11-27 15:15:00,334.05,334.26,334.05,334.19,820.0,329.9631,330.1705,329.9631,330.1014,820.0
2024-11-27 15:20:00,334.22,334.35,334.16,334.35,1885.0,330.131,330.2594,330.0717,330.2594,1885.0
2024-11-27 15:25:00,334.39,334.53,334.3,334.34,1915.0,330.2989,330.4372,330.21,330.2495,1915.0
2024-11-27 15:30:00,334.28,334.29,333.9,334.13,2307.0,330.1903,330.2001,329.8149,330.0421,2307.0
2024-11-27 15:35:00,334.01,334.22,333.91,334.22,2886.0,329.9236,330.131,329.8248,330.131,2886.0
2024-11-27 15:40:00,334.14,334.14,333.88,333.88,1931.0,330.052,330.052,329.7952,329.7952,1931.0
2024-11-27 15:45:00,334.06,334.25,334.01,334.18,5482.0,329.973,330.1606,329.9236,330.0915,5482.0
2024-11-27 15:50:00,334.3,334.9,334.3,334.43,16647.0,330.21,330.8027,330.21,330.3384,16647.0
2024-11-27 15:55:00,334.58,334.58,332.78,333.11,78807.0,330.4866,330.4866,328.7086,329.0346,78807.0
2024-11-29 09:30:00,332.9,333.81,332.03,333.81,17466.0,328.8272,329.726,327.9678,329.726,17466.0
2024-11-29 09:35:00,333.1,333.1,332.24,332.41,5578.0,329.0247,329.0247,328.1752,328.3432,5578.0
2024-11-29 09:40:00,332.5,332.51,331.54,332.09,3889.0,328.432,328.4419,327.4838,328.0271,3889.0
2024-11-29 09:45:00,332.17,332.54,331.95,332.16,5227.0,328.1061,328.4716,327.8888,328.0962,5227.0
2024-11-29 09:50:00,332.4,332.5,331.68,332.0,4962.0,328.3333,328.432,327.6221,327.9382,4962.0
2024-11-29 09:55:00,332.1,332.46,331.49,331.5,11976.0,328.0369,328.3925,327.4344,327.4443,11976.0
2024-11-29 10:00:00,331.31,332.09,331.31,332.07,6499.0,327.2566,328.0271,327.2566,328.0073,6499.0
2024-11-29 10:05:00,332.02,332.08,331.81,332.08,3000.0,327.9579,328.0172,327.7505,328.0172,3000.0
2024-11-29 10:10:00,332.08,332.45,332.0,332.34,3716.0,328.0172,328.3827,327.9382,328.274,3716.0
2024-11-29 10:15:00,332.17,332.5,332.17,332.18,4609.0,328.1061,328.432,328.1061,328.116,4609.0
2024-11-29 10:20:00,332.32,332.57,332.17,332.23,2943.0,328.2543,328.5012,328.1061,328.1654,2943.0
2024-11-29 10:25:00,332.49,332.55,332.23,332.46,1800.0,328.4222,328.4814,328.1654,328.3925,1800.0
2024-11-29 10:30:00,332.47,332.78,332.38,332.53,4760.0,328.4024,328.7086,328.3135,328.4617,4760.0
2024-11-29 10:35:00,332.69,332.9,332.27,332.27,1879.0,328.6197,328.8272,328.2049,328.2049,1879.0
2024-11-29 10:40:00,332.52,332.52,332.29,332.39,1100.0,328.4518,328.4518,328.2246,328.3234,1100.0
2024-11-29 10:45:00,332.44,333.09,332.42,333.0,10533.0,328.3728,329.0148,328.353,328.9259,10533.0
2024-11-29 10:50:00,333.0,333.01,332.67,332.94,3207.0,328.9259,328.9358,328.6,328.8667,3207.0
2024-11-29 10:55:00,332.86,333.44,332.86,333.44,6479.0,328.7876,329.3605,328.7876,329.3605,6479.0
2024-11-29 11:00:00,333.47,333.71,333.15,333.26,3723.0,329.3902,329.6272,329.0741,329.1828,3723.0
2024-11-29 11:05:00,333.16,333.6,333.15,333.4,4170.0,329.084,329.5186,329.0741,329.321,4170.0
2024-11-29 11:10:00,333.27,333.27,332.97,333.13,1947.0,329.1926,329.1926,328.8963,329.0543,1947.0
2024-11-29 11:15:00,333.11,333.21,332.97,333.08,2874.0,329.0346,329.1334,328.8963,329.005,2874.0
2024-11-29 11:20:00,333.15,333.18,332.55,332.63,6641.0,329.0741,329.1037,328.4814,328.5605,6641.0
2024-11-29 11:25:00,332.79,332.92,332.64,332.74,2479.0,328.7185,328.8469,328.5703,328.6691,2479.0
2024-11-29 11:30:00,332.84,333.14,332.62,332.82,9401.0,328.7679,329.0642,328.5506,328.7481,9401.0
2024-11-29 11:35:00,332.7,332.7,332.56,332.67,2084.0,328.6296,328.6296,328.4913,328.6,2084.0
2024-11-29 11:40:00,332.53,332.65,332.28,332.37,2072.0,328.4617,328.5802,328.2147,328.3036,2072.0
2024-11-29 11:45:00,332.46,332.77,332.29,332.72,7000.0,328.3925,328.6987,328.2246,328.6494,7000.0
2024-11-29 11:50:00,332.61,332.95,332.61,332.87,6049.0,328.5407,328.8765,328.5407,328.7975,6049.0
2024-11-29 11:55:00,332.66,332.82,332.52,332.52,1915.0,328.5901,328.7481,328.4518,328.4518,1915.0
2024-11-29 12:00:00,332.62,333.11,332.53,332.93,6998.0,328.5506,329.0346,328.4617,328.8568,6998.0
2024-11-29 12:05:00,333.06,333.37,332.89,332.9,10882.0,328.9852,329.2914,328.8173,328.8272,10882.0
2024-11-29 12:10:00,332.98,333.35,332.89,333.35,5727.0,328.9062,329.2717,328.8173,329.2717,5727.0
2024-11-29 12:15:00,333.15,333.29,333.07,333.07,3626.0,329.0741,329.2124,328.9951,328.9951,3626.0
2024-11-29 12:20:00,333.07,333.44,333.07,333.22,6667.0,328.9951,329.3605,328.9951,329.1432,6667.0
2024-11-29 12:25:00,333.33,333.56,333.22,333.56,5726.0,329.2519,329.4791,329.1432,329.4791,5726.0
2024-11-29 12:30:00,333.54,334.05,333.51,333.92,6568.0,329.4593,329.9631,329.4297,329.8347,6568.0
2024-11-29 12:35:00,334.01,334.16,333.86,334.16,3408.0,329.9236,330.0717,329.7754,330.0717,3408.0
2024-11-29 12:40:00,334.19,334.45,334.06,334.29,2929.0,330.1014,330.3582,329.973,330.2001,2929.0
2024-11-29 12:45:00,334.37,334.45,334.27,334.43,1747.0,330.2792,330.3582,330.1804,330.3384,1747.0
2024-11-29 12:50:00,334.18,334.28,333.88,334.07,8989.0,330.0915,330.1903,329.7952,329.9828,8989.0
2024-11-29 12:55:00,334.15,334.62,333.89,334.48,50854.0,330.0619,330.5261,329.805,330.3878,50854.0
2024-12-02 09:30:00,335.9,335.9,333.55,333.79,15108.0,331.7905,331.7905,329.4692,329.7063,15108.0
2024-12-02 09:35:00,333.41,333.41,331.45,331.46,800.0,329.3309,329.3309,327.3949,327.4048,800.0
2024-12-02 09:40:00,331.4,333.16,331.4,332.05,4101.0,327.3455,329.084,327.3455,327.9876,4101.0
2024-12-02 09:45:00,332.53,333.03,332.01,332.35,2291.0,328.4617,328.9556,327.948,328.2839,2291.0
2024-12-02 09:50:00,332.17,332.83,332.17,332.67,2100.0,328.1061,328.758,328.1061,328.6,2100.0
2024-12-02 09:55:00,332.69,333.46,332.68,333.45,4114.0,328.6197,329.3803,328.6098,329.3704,4114.0
2024-12-02 10:00:00,333.19,333.6,333.0,333.6,3516.0,329.1136,329.5186,328.9259,329.5186,3516.0
2024-12-02 10:05:00,333.29,333.64,333.0,333.04,7843.0,329.2124,329.5581,328.9259,328.9654,7843.0
2024-12-02 10:10:00,333.0,333.1,332.17,332.57,14092.0,328.9259,329.0247,328.1061,328.5012,14092.0
2024-12-02 10:15:00,332.45,333.11,332.28,333.11,3202.0,328.3827,329.0346,328.2147,329.0346,3202.0
2024-12-02 10:20:00,333.19,333.35,333.02,333.35,700.0,329.1136,329.2717,328.9457,329.2717,700.0
2024-12-02 10:25:00,333.15,333.2,333.04,333.18,1220.0,329.0741,329.1235,328.9654,329.1037,1220.0
2024-12-02 10:30:00,333.18,333.33,332.99,333.13,3685.0,329.1037,329.2519,328.9161,329.0543,3685.0
2024-12-02 10:35:00,333.26,333.26,332.92,333.07,2606.0,329.1828,329.1828,328.8469,328.9951,2606.0
2024-12-02 10:40:00,333.06,333.37,332.92,333.37,2220.0,328.9852,329.2914,328.8469,329.2914,2220.0
2024-12-02 10:45:00,333.25,333.26,333.07,333.09,1351.0,329.1729,329.1828,328.9951,329.0148,1351.0
2024-12-02 10:50:00,333.24,333.35,333.14,333.2,2210.0,329.163,329.2717,329.0642,329.1235,2210.0
2024-12-02 10:55:00,333.25,333.48,333.25,333.29,2052.0,329.1729,329.4001,329.1729,329.2124,2052.0
2024-12-02 11:00:00,333.27,333.47,333.19,333.34,1421.0,329.1926,329.3902,329.1136,329.2618,1421.0
2024-12-02 11:05:00,333.43,333.66,333.43,333.65,1046.0,329.3507,329.5779,329.3507,329.568,1046.0
2024-12-02 11:10:00,333.52,333.88,333.5,333.86,2720.0,329.4396,329.7952,329.4198,329.7754,2720.0
2024-12-02 11:15:00,333.92,333.92,333.92,333.92,100.0,329.8347,329.8347,329.8347,329.8347,100.0
2024-12-02 11:20:00,334.06,334.34,333.98,334.13,2023.0,329.973,330.2495,329.8939,330.0421,2023.0
2024-12-02 11:25:00,334.06,334.72,334.05,334.68,4149.0,329.973,330.6249,329.9631,330.5854,4149.0
2024-12-02 11:30:00,334.72,334.92,334.49,334.76,3456.0,330.6249,330.8224,330.3977,330.6644,3456.0
2024-12-02 11:35:00,334.89,334.89,333.87,334.04,4585.0,330.7928,330.7928,329.7853,329.9532,4585.0
2024-12-02 11:40:00,334.31,334.59,334.24,334.59,1989.0,330.2199,330.4965,330.1508,330.4965,1989.0
2024-12-02 11:45:00,334.5,334.56,334.43,334.56,1604.0,330.4076,330.4668,330.3384,330.4668,1604.0
2024-12-02 11:50:00,334.61,334.69,334.5,334.54,2100.0,330.5162,330.5953,330.4076,330.4471,2100.0
2024-12-02 11:55:00,334.5,334.75,334.5,334.75,1912.0,330.4076,330.6545,330.4076,330.6545,1912.0
2024-12-02 12:00:00,334.79,334.8,334.13,334.13,8892.0,330.694,330.7039,330.0421,330.0421,8892.0
2024-12-02 12:05:00,334.13,334.21,334.06,334.21,840.0,330.0421,330.1211,329.973,330.1211,840.0
2024-12-02 12:10:00,334.11,334.11,334.08,334.08,515.0,330.0224,330.0224,329.9927,329.9927,515.0
2024-12-02 12:15:00,334.1,334.31,334.07,334.31,2350.0,330.0125,330.2199,329.9828,330.2199,2350.0
2024-12-02 12:20:00,334.25,334.25,334.0,334.01,1979.0,330.1606,330.1606,329.9137,329.9236,1979.0
2024-12-02 12:25:00,334.08,334.39,333.97,334.34,4443.0,329.9927,330.2989,329.8841,330.2495,4443.0
2024-12-02 12:30:00,334.1,334.2,333.98,334.0,868.0,330.0125,330.1113,329.8939,329.9137,868.0
2024-12-02 12:35:00,334.13,334.14,334.02,334.07,776.0,330.0421,330.052,329.9335,329.9828,776.0
2024-12-02 12:40:00,334.11,334.26,334.11,334.25,1400.0,330.0224,330.1705,330.0224,330.1606,1400.0
2024-12-02 12:45:00,334.3,334.3,334.18,334.18,650.0,330.21,330.21,330.0915,330.0915,650.0
2024-12-02 12:50:00,334.15,334.24,334.0,334.0,2098.0,330.0619,330.1508,329.9137,329.9137,2098.0
2024-12-02 12:55:00,334.16,334.34,334.16,334.33,717.0,330.0717,330.2495,330.0717,330.2397,717.0
2024-12-02 13:00:00,334.22,334.22,334.16,334.16,300.0,330.131,330.131,330.0717,330.0717,300.0
2024-12-02 13:05:00,334.16,334.19,334.09,334.16,422.0,330.0717,330.1014,330.0026,330.0717,422.0
2024-12-02 13:10:00,334.16,334.6,334.16,334.6,2691.0,330.0717,330.5064,330.0717,330.5064,2691.0
2024-12-02 13:15:00,334.68,334.71,334.5,334.71,1529.0,330.5854,330.615,330.4076,330.615,1529.0
2024-12-02 13:20:00,334.62,334.82,334.62,334.82,713.0,330.5261,330.7237,330.5261,330.7237,713.0
2024-12-02 13:25:00,334.79,335.09,334.57,335.09,1350.0,330.694,330.9904,330.4767,330.9904,1350.0
2024-12-02 13:30:00,335.0,335.1,334.83,335.1,2470.0,330.9015,331.0002,330.7335,331.0002,2470.0
2024-12-02 13:35:00,335.04,335.04,334.48,334.63,8593.0,330.941,330.941,330.3878,330.536,8593.0
2024-12-02 13:40:00,334.67,334.84,334.62,334.81,1319.0,330.5755,330.7434,330.5261,330.7138,1319.0
2024-12-02 13:45:00,334.81,334.82,334.79,334.8,700.0,330.7138,330.7237,330.694,330.7039,700.0
2024-12-02 13:50:00,334.87,334.87,334.65,334.65,935.0,330.7731,330.7731,330.5557,330.5557,935.0
2024-12-02 13:55:00,334.81,334.81,334.63,334.66,2895.0,330.7138,330.7138,330.536,330.5656,2895.0
2024-12-02 14:00:00,334.66,334.87,334.65,334.67,2463.0,330.5656,330.7731,330.5557,330.5755,2463.0
2024-12-02 14:05:00,334.72,334.89,334.61,334.76,11122.0,330.6249,330.7928,330.5162,330.6644,11122.0
2024-12-02 14:10:00,334.8,334.91,334.77,334.78,4630.0,330.7039,330.8126,330.6743,330.6842,4630.0
2024-12-02 14:15:00,334.8,334.85,334.38,334.38,3830.0,330.7039,330.7533,330.289,330.289,3830.0
2024-12-02 14:20:00,334.36,334.57,334.31,334.57,1696.0,330.2693,330.4767,330.2199,330.4767,1696.0
2024-12-02 14:25:00,334.73,334.94,334.73,334.94,522.0,330.6348,330.8422,330.6348,330.8422,522.0
2024-12-02 14:30:00,334.89,335.07,334.83,335.07,1821.0,330.7928,330.9706,330.7335,330.9706,1821.0
2024-12-02 14:35:00,335.15,335.15,334.97,334.97,1025.0,331.0496,331.0496,330.8718,330.8718,1025.0
2024-12-02 14:40:00,335.11,335.19,334.94,335.15,2707.0,331.0101,331.0891,330.8422,331.0496,2707.0
2024-12-02 14:45:00,335.19,335.26,335.06,335.25,1126.0,331.0891,331.1583,330.9607,331.1484,1126.0
2024-12-02 14:50:00,335.1,335.13,334.96,335.06,1548.0,331.0002,331.0299,330.862,330.9607,1548.0
2024-12-02 14:55:00,335.06,335.23,335.06,335.1,1050.0,330.9607,331.1286,330.9607,331.0002,1050.0
2024-12-02 15:00:00,335.23,335.27,335.14,335.18,900.0,331.1286,331.1682,331.0398,331.0793,900.0
2024-12-02 15:05:00,335.15,335.45,335.13,335.32,4559.0,331.0496,331.346,331.0299,331.2175,4559.0
2024-12-02 15:10:00,335.41,335.41,335.21,335.21,2211.0,331.3064,331.3064,331.1089,331.1089,2211.0
2024-12-02 15:15:00,335.25,335.6,335.25,335.56,2036.0,331.1484,331.4941,331.1484,331.4546,2036.0
2024-12-02 15:20:00,335.66,335.7,335.61,335.69,1400.0,331.5534,331.5929,331.504,331.583,1400.0
2024-12-02 15:25:00,335.57,335.67,335.25,335.66,3841.0,331.4645,331.5633,331.1484,331.5534,3841.0
2024-12-02 15:30:00,335.55,335.72,335.45,335.53,6035.0,331.4447,331.6127,331.346,331.425,6035.0
2024-12-02 15:35:00,335.53,335.68,335.53,335.59,2157.0,331.425,331.5731,331.425,331.4842,2157.0
2024-12-02 15:40:00,335.52,335.6,335.31,335.31,3336.0,331.4151,331.4941,331.2077,331.2077,3336.0
2024-12-02 15:45:00,335.34,335.42,335.21,335.32,3405.0,331.2373,331.3163,331.1089,331.2175,3405.0
2024-12-02 15:50:00,335.45,335.65,335.37,335.48,5335.0,331.346,331.5435,331.2669,331.3756,5335.0
2024-12-02 15:55:00,335.48,335.76,335.14,335.68,38773.0,331.3756,331.6522,331.0398,331.5731,38773.0
2024-12-03 09:30:00,336.72,337.0,333.78,333.94,13009.0,332.6004,332.877,329.6964,329.8544,13009.0
2024-12-03 09:35:00,334.01,334.67,333.37,334.25,883.0,329.9236,330.5755,329.2914,330.1606,883.0
2024-12-03 09:40:00,333.27,334.28,332.54,334.28,5682.0,329.1926,330.1903,328.4716,330.1903,5682.0
2024-12-03 09:45:00,333.24,333.57,332.92,333.56,2132.0,329.163,329.489,328.8469,329.4791,2132.0
2024-12-03 09:50:00,333.99,334.37,333.7,333.83,8248.0,329.9038,330.2792,329.6174,329.7458,8248.0
2024-12-03 09:55:00,333.92,333.94,333.26,333.29,5619.0,329.8347,329.8544,329.1828,329.2124,5619.0
2024-12-03 10:00:00,333.43,334.04,333.04,333.79,9893.0,329.3507,329.9532,328.9654,329.7063,9893.0
2024-12-03 10:05:00,333.35,333.61,333.2,333.2,2214.0,329.2717,329.5285,329.1235,329.1235,2214.0
2024-12-03 10:10:00,333.18,333.22,332.96,332.98,1100.0,329.1037,329.1432,328.8864,328.9062,1100.0
2024-12-03 10:15:00,333.1,333.23,332.96,332.97,2707.0,329.0247,329.1531,328.8864,328.8963,2707.0
2024-12-03 10:20:00,333.09,333.26,332.85,333.25,2841.0,329.0148,329.1828,328.7778,329.1729,2841.0
2024-12-03 10:25:00,333.28,333.28,333.03,333.08,2319.0,329.2025,329.2025,328.9556,329.005,2319.0
2024-12-03 10:30:00,333.12,333.75,333.1,333.69,2306.0,329.0445,329.6668,329.0247,329.6075,2306.0
2024-12-03 10:35:00,334.0,334.0,333.88,334.0,5488.0,329.9137,329.9137,329.7952,329.9137,5488.0
2024-12-03 10:40:00,333.73,333.87,333.07,333.41,4150.0,329.647,329.7853,328.9951,329.3309,4150.0
2024-12-03 10:45:00,333.34,333.34,333.09,333.09,325.0,329.2618,329.2618,329.0148,329.0148,325.0
2024-12-03 10:50:00,333.48,333.48,333.14,333.35,1612.0,329.4001,329.4001,329.0642,329.2717,1612.0
2024-12-03 10:55:00,333.28,333.28,332.96,332.96,1600.0,329.2025,329.2025,328.8864,328.8864,1600.0
2024-12-03 11:00:00,333.17,333.42,332.84,333.01,2132.0,329.0939,329.3408,328.7679,328.9358,2132.0
2024-12-03 11:05:00,332.9,333.05,332.71,332.74,3425.0,328.8272,328.9753,328.6395,328.6691,3425.0
2024-12-03 11:10:00,332.7,332.78,332.43,332.47,2196.0,328.6296,328.7086,328.3629,328.4024,2196.0
2024-12-03 11:15:00,332.29,332.29,332.05,332.07,1104.0,328.2246,328.2246,327.9876,328.0073,1104.0
2024-12-03 11:20:00,332.22,332.25,332.01,332.03,2606.0,328.1555,328.1851,327.948,327.9678,2606.0
2024-12-03 11:25:00,332.02,332.33,332.02,332.32,3915.0,327.9579,328.2641,327.9579,328.2543,3915.0
2024-12-03 11:30:00,332.24,332.24,331.89,332.07,8554.0,328.1752,328.1752,327.8295,328.0073,8554.0
2024-12-03 11:35:00,332.23,332.24,331.76,331.77,4011.0,328.1654,328.1752,327.7011,327.711,4011.0
2024-12-03 11:40:00,331.83,331.91,331.75,331.75,1550.0,327.7702,327.8493,327.6912,327.6912,1550.0
2024-12-03 11:45:00,331.66,331.77,331.56,331.56,1541.0,327.6023,327.711,327.5035,327.5035,1541.0
2024-12-03 11:50:00,331.66,331.7,331.57,331.66,1500.0,327.6023,327.6418,327.5134,327.6023,1500.0
2024-12-03 11:55:00,331.69,331.8,331.12,331.66,7430.0,327.632,327.7406,327.0689,327.6023,7430.0
2024-12-03 12:00:00,331.86,331.86,331.51,331.51,1732.0,327.7999,327.7999,327.4542,327.4542,1732.0
2024-12-03 12:05:00,331.65,331.79,331.51,331.79,3320.0,327.5924,327.7307,327.4542,327.7307,3320.0
2024-12-03 12:10:00,331.79,332.02,331.77,332.02,1349.0,327.7307,327.9579,327.711,327.9579,1349.0
2024-12-03 12:15:00,332.08,332.17,332.02,332.07,3109.0,328.0172,328.1061,327.9579,328.0073,3109.0
2024-12-03 12:20:00,332.15,332.22,331.97,332.05,2696.0,328.0863,328.1555,327.9085,327.9876,2696.0
2024-12-03 12:25:00,332.06,332.26,332.01,332.25,5559.0,327.9974,328.195,327.948,328.1851,5559.0
2024-12-03 12:30:00,332.27,332.65,332.27,332.65,2013.0,328.2049,328.5802,328.2049,328.5802,2013.0
2024-12-03 12:35:00,332.56,332.57,332.41,332.43,2520.0,328.4913,328.5012,328.3432,328.3629,2520.0
2024-12-03 12:40:00,332.44,332.57,332.4,332.43,2398.0,328.3728,328.5012,328.3333,328.3629,2398.0
2024-12-03 12:45:00,332.57,332.65,332.49,332.5,1775.0,328.5012,328.5802,328.4222,328.432,1775.0
2024-12-03 12:50:00,332.57,332.62,332.35,332.35,1476.0,328.5012,328.5506,328.2839,328.2839,1476.0
2024-12-03 12:55:00,332.31,332.31,331.63,331.86,2400.0,328.2444,328.2444,327.5727,327.7999,2400.0
2024-12-03 13:00:00,331.81,332.37,331.8,332.25,4578.0,327.7505,328.3036,327.7406,328.1851,4578.0
2024-12-03 13:05:00,332.21,332.21,331.84,331.84,1516.0,328.1456,328.1456,327.7801,327.7801,1516.0
2024-12-03 13:10:00,332.26,332.27,331.96,332.0,791.0,328.195,328.2049,327.8987,327.9382,791.0
2024-12-03 13:15:00,331.93,332.07,331.84,332.0,2265.0,327.869,328.0073,327.7801,327.9382,2265.0
2024-12-03 13:20:00,331.98,332.0,331.92,331.92,300.0,327.9184,327.9382,327.8591,327.8591,300.0
2024-12-03 13:25:00,331.86,331.99,331.56,331.57,13712.0,327.7999,327.9283,327.5035,327.5134,13712.0
2024-12-03 13:30:00,331.56,331.6,331.23,331.38,7739.0,327.5035,327.5431,327.1776,327.3258,7739.0
2024-12-03 13:35:00,331.44,331.45,330.87,330.88,4834.0,327.385,327.3949,326.822,326.8319,4834.0
2024-12-03 13:40:00,330.77,331.08,330.75,330.93,9524.0,326.7232,327.0294,326.7035,326.8813,9524.0
2024-12-03 13:45:00,331.06,331.07,330.81,330.81,3140.0,327.0097,327.0195,326.7627,326.7627,3140.0
2024-12-03 13:50:00,330.81,330.91,330.65,330.74,2600.0,326.7627,326.8615,326.6047,326.6936,2600.0
2024-12-03 13:55:00,330.81,330.9,330.65,330.7,5239.0,326.7627,326.8516,326.6047,326.6541,5239.0
2024-12-03 14:00:00,330.7,330.7,330.37,330.39,3606.0,326.6541,326.6541,326.3281,326.3479,3606.0
2024-12-03 14:05:00,330.48,330.49,330.03,330.14,8342.0,326.4368,326.4466,325.9923,326.1009,8342.0
2024-12-03 14:10:00,330.17,330.18,329.66,329.74,6897.0,326.1306,326.1404,325.6268,325.7058,6897.0
2024-12-03 14:15:00,329.7,330.01,329.49,329.79,8577.0,325.6663,325.9725,325.4589,325.7552,8577.0
2024-12-03 14:20:00,329.79,329.87,329.58,329.58,2236.0,325.7552,325.8342,325.5478,325.5478,2236.0
2024-12-03 14:25:00,329.59,329.59,329.17,329.31,4217.0,325.5577,325.5577,325.1428,325.2811,4217.0
2024-12-03 14:30:00,329.31,329.58,329.31,329.42,4437.0,325.2811,325.5478,325.2811,325.3897,4437.0
2024-12-03 14:35:00,329.41,329.57,329.26,329.56,7826.0,325.3799,325.5379,325.2317,325.528,7826.0
2024-12-03 14:40:00,329.6,329.93,329.18,329.56,9709.0,325.5675,325.8935,325.1527,325.528,9709.0
2024-12-03 14:45:00,329.56,330.15,329.51,330.06,8222.0,325.528,326.1108,325.4786,326.0219,8222.0
2024-12-03 14:50:00,330.13,330.16,329.81,329.86,11897.0,326.091,326.1207,325.775,325.8243,11897.0
2024-12-03 14:55:00,329.99,329.99,329.5,329.65,11036.0,325.9528,325.9528,325.4688,325.6169,11036.0
2024-12-03 15:00:00,329.49,330.17,329.44,330.02,8859.0,325.4589,326.1306,325.4095,325.9824,8859.0
2024-12-03 15:05:00,329.93,330.61,329.84,330.4,9020.0,325.8935,326.5652,325.8046,326.3577,9020.0
2024-12-03 15:10:00,330.53,330.63,330.16,330.3,5008.0,326.4862,326.5849,326.1207,326.259,5008.0
2024-12-03 15:15:00,330.25,330.25,330.05,330.19,10602.0,326.2096,326.2096,326.012,326.1503,10602.0
2024-12-03 15:20:00,330.19,330.23,329.98,329.98,4811.0,326.1503,326.1898,325.9429,325.9429,4811.0
2024-12-03 15:25:00,330.03,331.01,330.0,330.84,25510.0,325.9923,326.9603,325.9626,326.7924,25510.0
2024-12-03 15:30:00,330.85,331.28,330.74,330.92,19001.0,326.8022,327.227,326.6936,326.8714,19001.0
2024-12-03 15:35:00,330.75,330.83,330.32,330.38,8541.0,326.7035,326.7825,326.2787,326.338,8541.0
2024-12-03 15:40:00,330.37,330.62,330.14,330.49,9916.0,326.3281,326.5751,326.1009,326.4466,9916.0
2024-12-03 15:45:00,330.44,330.47,330.32,330.39,10712.0,326.3973,326.4269,326.2787,326.3479,10712.0
2024-12-03 15:50:00,330.39,330.89,330.36,330.8,26474.0,326.3479,326.8417,326.3182,326.7528,26474.0
2024-12-03 15:55:00,330.74,330.9,330.44,330.67,52950.0,326.6936,326.8516,326.3973,326.6244,52950.0
2024-12-04 09:30:00,329.95,329.95,328.21,328.69,9958.0,325.9132,325.9132,324.1945,324.6687,9958.0
2024-12-04 09:35:00,328.71,328.71,328.24,328.28,828.0,324.6884,324.6884,324.2242,324.2637,828.0
2024-12-04 09:40:00,328.71,328.72,327.76,328.0,7604.0,324.6884,324.6983,323.75,323.9871,7604.0
2024-12-04 09:45:00,327.64,328.29,327.02,327.91,5086.0,323.6315,324.2736,323.0191,323.8982,5086.0
2024-12-04 09:50:00,327.99,327.99,327.27,327.31,3321.0,323.9772,323.9772,323.266,323.3055,3321.0
2024-12-04 09:55:00,327.28,328.12,327.28,327.47,5248.0,323.2759,324.1056,323.2759,323.4636,5248.0
2024-12-04 10:00:00,327.65,328.14,327.65,327.92,4570.0,323.6414,324.1254,323.6414,323.9081,4570.0
2024-12-04 10:05:00,328.23,328.23,327.6,328.0,5564.0,324.2143,324.2143,323.592,323.9871,5564.0
2024-12-04 10:10:00,328.0,328.24,327.42,327.75,4581.0,323.9871,324.2242,323.4142,323.7402,4581.0
2024-12-04 10:15:00,327.73,327.8,327.46,327.75,2492.0,323.7204,323.7896,323.4537,323.7402,2492.0
2024-12-04 10:20:00,328.0,328.03,327.84,327.88,2182.0,323.9871,324.0167,323.8291,323.8686,2182.0
2024-12-04 10:25:00,328.13,328.13,326.9,326.9,5846.0,324.1155,324.1155,322.9006,322.9006,5846.0
2024-12-04 10:30:00,326.91,327.05,326.38,326.67,4841.0,322.9104,323.0487,322.3869,322.6734,4841.0
2024-12-04 10:35:00,326.69,327.5,326.69,327.11,4007.0,322.6931,323.4932,322.6931,323.108,4007.0
2024-12-04 10:40:00,327.05,327.05,326.27,326.29,4302.0,323.0487,323.0487,322.2783,322.298,4302.0
2024-12-04 10:45:00,326.3,326.45,325.62,325.62,2271.0,322.3079,322.4561,321.6362,321.6362,2271.0
2024-12-04 10:50:00,325.87,325.87,325.87,325.87,100.0,321.8832,321.8832,321.8832,321.8832,100.0
2024-12-04 10:55:00,325.98,326.0,325.83,326.0,300.0,321.9918,322.0116,321.8437,322.0116,300.0
2024-12-04 11:00:00,326.03,326.32,325.89,326.2,2247.0,322.0412,322.3277,321.9029,322.2091,2247.0
2024-12-04 11:05:00,326.22,326.32,326.02,326.09,4875.0,322.2289,322.3277,322.0313,322.1005,4875.0
2024-12-04 11:10:00,326.11,326.27,326.09,326.26,2647.0,322.1202,322.2783,322.1005,322.2684,2647.0
2024-12-04 11:15:00,326.42,327.77,326.42,327.72,2713.0,322.4264,323.7599,322.4264,323.7105,2713.0
2024-12-04 11:20:00,327.62,328.0,327.61,327.88,3571.0,323.6118,323.9871,323.6019,323.8686,3571.0
2024-12-04 11:25:00,328.05,328.05,327.57,327.68,2440.0,324.0365,324.0365,323.5624,323.671,2440.0
2024-12-04 11:30:00,327.83,327.95,327.61,327.78,4748.0,323.8192,323.9377,323.6019,323.7698,4748.0
2024-12-04 11:35:00,327.55,327.89,327.45,327.89,2030.0,323.5426,323.8785,323.4438,323.8785,2030.0
2024-12-04 11:40:00,327.66,327.66,327.56,327.56,446.0,323.6513,323.6513,323.5525,323.5525,446.0
2024-12-04 11:45:00,327.54,327.7,327.39,327.7,901.0,323.5327,323.6908,323.3846,323.6908,901.0
2024-12-04 11:50:00,327.73,327.94,327.7,327.84,10086.0,323.7204,323.9278,323.6908,323.8291,10086.0
2024-12-04 11:55:00,327.78,327.8,327.6,327.61,1478.0,323.7698,323.7896,323.592,323.6019,1478.0
2024-12-04 12:00:00,327.57,327.64,327.31,327.33,912.0,323.5624,323.6315,323.3055,323.3253,912.0
2024-12-04 12:05:00,327.32,327.72,327.1,327.72,2419.0,323.3154,323.7105,323.0981,323.7105,2419.0
2024-12-04 12:10:00,327.72,327.89,327.61,327.78,4745.0,323.7105,323.8785,323.6019,323.7698,4745.0
2024-12-04 12:15:00,327.71,327.71,327.71,327.71,200.0,323.7007,323.7007,323.7007,323.7007,200.0
2024-12-04 12:20:00,327.47,327.81,327.44,327.62,1686.0,323.4636,323.7994,323.434,323.6118,1686.0
2024-12-04 12:25:00,327.49,327.49,327.36,327.36,238.0,323.4833,323.4833,323.3549,323.3549,238.0
2024-12-04 12:30:00,327.41,327.6,327.38,327.5,1331.0,323.4043,323.592,323.3747,323.4932,1331.0
2024-12-04 12:35:00,327.66,327.67,327.34,327.61,888.0,323.6513,323.6611,323.3352,323.6019,888.0
2024-12-04 12:40:00,327.44,327.44,327.25,327.33,2864.0,323.434,323.434,323.2463,323.3253,2864.0
2024-12-04 12:45:00,327.4,327.4,327.23,327.3,1884.0,323.3944,323.3944,323.2265,323.2957,1884.0
2024-12-04 12:50:00,327.35,327.43,327.18,327.35,4031.0,323.3451,323.4241,323.1771,323.3451,4031.0
2024-12-04 12:55:00,327.22,327.49,327.07,327.07,4859.0,323.2166,323.4833,323.0685,323.0685,4859.0
2024-12-04 13:00:00,326.98,327.34,326.91,327.11,840.0,322.9796,323.3352,322.9104,323.108,840.0
2024-12-04 13:05:00,327.1,327.27,326.81,326.84,732.0,323.0981,323.266,322.8117,322.8413,732.0
2024-12-04 13:10:00,326.84,327.13,326.83,326.98,1358.0,322.8413,323.1277,322.8314,322.9796,1358.0
2024-12-04 13:15:00,326.98,327.05,326.94,326.96,2100.0,322.9796,323.0487,322.9401,322.9598,2100.0
2024-12-04 13:20:00,326.96,326.96,326.83,326.88,1516.0,322.9598,322.9598,322.8314,322.8808,1516.0
2024-12-04 13:25:00,326.81,326.96,326.53,326.54,3032.0,322.8117,322.9598,322.5351,322.545,3032.0
2024-12-04 13:30:00,326.52,326.52,326.12,326.25,629.0,322.5252,322.5252,322.1301,322.2585,629.0
2024-12-04 13:35:00,326.18,326.85,326.18,326.64,3153.0,322.1894,322.8512,322.1894,322.6437,3153.0
2024-12-04 13:40:00,326.99,326.99,326.79,326.79,500.0,322.9895,322.9895,322.7919,322.7919,500.0
2024-12-04 13:45:00,326.73,326.94,326.72,326.73,4052.0,322.7326,322.9401,322.7228,322.7326,4052.0
2024-12-04 13:50:00,326.88,326.93,326.79,326.86,3155.0,322.8808,322.9302,322.7919,322.8611,3155.0
2024-12-04 13:55:00,326.88,326.92,326.67,326.92,8324.0,322.8808,322.9203,322.6734,322.9203,8324.0
2024-12-04 14:00:00,326.73,326.73,326.45,326.47,1306.0,322.7326,322.7326,322.4561,322.4758,1306.0
2024-12-04 14:05:00,326.44,326.71,326.34,326.34,1522.0,322.4462,322.7129,322.3474,322.3474,1522.0
2024-12-04 14:10:00,326.37,326.68,326.23,326.26,9315.0,322.377,322.6833,322.2388,322.2684,9315.0
2024-12-04 14:15:00,326.36,326.59,326.28,326.47,2518.0,322.3672,322.5944,322.2881,322.4758,2518.0
2024-12-04 14:20:00,326.48,326.81,326.47,326.63,4887.0,322.4857,322.8117,322.4758,322.6339,4887.0
2024-12-04 14:25:00,326.74,326.8,326.49,326.64,5530.0,322.7425,322.8018,322.4956,322.6437,5530.0
2024-12-04 14:30:00,326.63,326.64,326.41,326.49,2400.0,322.6339,322.6437,322.4166,322.4956,2400.0
2024-12-04 14:35:00,326.54,326.78,326.53,326.58,3708.0,322.545,322.782,322.5351,322.5845,3708.0
2024-12-04 14:40:00,326.6,326.61,326.32,326.41,2176.0,322.6042,322.6141,322.3277,322.4166,2176.0
2024-12-04 14:45:00,326.48,326.48,326.31,326.33,2559.0,322.4857,322.4857,322.3178,322.3375,2559.0
2024-12-04 14:50:00,326.31,326.41,326.27,326.35,5570.0,322.3178,322.4166,322.2783,322.3573,5570.0
2024-12-04 14:55:00,326.26,326.4,325.85,326.4,4784.0,322.2684,322.4067,321.8634,322.4067,4784.0
2024-12-04 15:00:00,326.36,327.34,326.2,327.0,20817.0,322.3672,323.3352,322.2091,322.9993,20817.0
2024-12-04 15:05:00,327.0,327.0,326.41,326.88,4800.0,322.9993,322.9993,322.4166,322.8808,4800.0
2024-12-04 15:10:00,326.8,327.17,326.79,326.99,7025.0,322.8018,323.1673,322.7919,322.9895,7025.0
2024-12-04 15:15:00,326.99,327.23,326.94,327.11,4182.0,322.9895,323.2265,322.9401,323.108,4182.0
2024-12-04 15:20:00,326.93,327.09,326.71,327.08,10784.0,322.9302,323.0882,322.7129,323.0784,10784.0
2024-12-04 15:25:00,327.08,327.08,326.49,326.49,10242.0,323.0784,323.0784,322.4956,322.4956,10242.0
2024-12-04 15:30:00,326.42,326.45,326.02,326.45,11268.0,322.4264,322.4561,322.0313,322.4561,11268.0
2024-12-04 15:35:00,326.54,326.76,326.34,326.73,8641.0,322.545,322.7623,322.3474,322.7326,8641.0
2024-12-04 15:40:00,326.52,326.92,326.51,326.83,6393.0,322.5252,322.9203,322.5153,322.8314,6393.0
2024-12-04 15:45:00,326.7,326.88,326.55,326.88,11886.0,322.703,322.8808,322.5548,322.8808,11886.0
2024-12-04 15:50:00,326.8,327.28,326.73,326.87,19593.0,322.8018,323.2759,322.7326,322.8709,19593.0
2024-12-04 15:55:00,327.01,327.69,326.76,327.47,83328.0,323.0092,323.6809,322.7623,323.4636,83328.0
2024-12-05 09:30:00,314.49,318.0,313.82,315.99,53005.0,310.6424,314.1094,309.9806,312.124,53005.0
2024-12-05 09:35:00,316.82,318.0,315.43,315.54,10537.0,312.9439,314.1094,311.5709,311.6795,10537.0
2024-12-05 09:40:00,316.39,318.99,315.85,317.26,25953.0,312.5191,315.0873,311.9858,313.3785,25953.0
2024-12-05 09:45:00,317.81,318.93,317.81,318.68,13574.0,313.9218,315.0281,313.9218,314.7811,13574.0
2024-12-05 09:50:00,318.6,318.97,316.72,316.84,27951.0,314.7021,315.0676,312.8451,312.9636,27951.0
2024-12-05 09:55:00,316.67,317.12,315.56,316.47,51398.0,312.7957,313.2402,311.6993,312.5982,51398.0
2024-12-05 10:00:00,316.63,317.19,316.14,316.34,36071.0,312.7562,313.3094,312.2722,312.4698,36071.0
2024-12-05 10:05:00,316.43,316.46,314.34,314.97,47685.0,312.5587,312.5883,310.4942,311.1165,47685.0
2024-12-05 10:10:00,314.63,315.0,313.76,314.62,13083.0,310.7807,311.1462,309.9213,310.7708,13083.0
2024-12-05 10:15:00,314.51,314.72,313.75,314.18,11267.0,310.6621,310.8696,309.9114,310.3362,11267.0
2024-12-05 10:20:00,314.19,314.19,312.6,313.44,11875.0,310.3461,310.3461,308.7755,309.6052,11875.0
2024-12-05 10:25:00,313.44,314.2,313.44,313.58,7070.0,309.6052,310.3559,309.6052,309.7435,7070.0
2024-12-05 10:30:00,313.55,314.09,312.95,314.09,8858.0,309.7139,310.2473,309.1212,310.2473,8858.0
2024-12-05 10:35:00,314.22,315.23,313.97,315.23,18487.0,310.3757,311.3733,310.1288,311.3733,18487.0
2024-12-05 10:40:00,315.79,315.79,314.51,314.54,16701.0,311.9265,311.9265,310.6621,310.6918,16701.0
2024-12-05 10:45:00,314.18,314.77,313.53,314.77,7710.0,310.3362,310.919,309.6941,310.919,7710.0
2024-12-05 10:50:00,314.78,315.96,314.7,314.73,13644.0,310.9288,312.0944,310.8498,310.8795,13644.0
2024-12-05 10:55:00,314.91,315.87,314.87,315.81,9866.0,311.0573,312.0055,311.0177,311.9462,9866.0
2024-12-05 11:00:00,315.88,316.07,315.57,316.06,9349.0,312.0154,312.2031,311.7092,312.1932,9349.0
2024-12-05 11:05:00,316.19,317.02,315.9,316.75,7582.0,312.3216,313.1414,312.0351,312.8747,7582.0
2024-12-05 11:10:00,316.36,316.38,315.99,316.09,2400.0,312.4895,312.5093,312.124,312.2228,2400.0
2024-12-05 11:15:00,316.09,316.55,316.08,316.25,1000.0,312.2228,312.6772,312.2129,312.3809,1000.0
2024-12-05 11:20:00,316.28,317.31,316.24,317.31,31938.0,312.4105,313.4279,312.371,313.4279,31938.0
2024-12-05 11:25:00,317.32,317.95,317.09,317.79,4400.0,313.4378,314.0601,313.2106,313.902,4400.0
2024-12-05 11:30:00,317.79,317.88,317.0,317.0,8003.0,313.902,313.9909,313.1217,313.1217,8003.0
2024-12-05 11:35:00,317.02,317.2,316.69,316.77,5944.0,313.1414,313.3192,312.8155,312.8945,5944.0
2024-12-05 11:40:00,316.74,316.94,316.6,316.94,4525.0,312.8649,313.0624,312.7266,313.0624,4525.0
2024-12-05 11:45:00,316.73,317.18,316.46,316.63,6876.0,312.855,313.2995,312.5883,312.7562,6876.0
2024-12-05 11:50:00,316.55,316.93,316.55,316.71,1514.0,312.6772,313.0525,312.6772,312.8352,1514.0
2024-12-05 11:55:00,316.74,317.02,316.69,317.0,7414.0,312.8649,313.1414,312.8155,313.1217,7414.0
2024-12-05 12:00:00,316.83,317.43,316.73,317.41,17808.0,312.9538,313.5464,312.855,313.5267,17808.0
2024-12-05 12:05:00,317.41,318.16,317.41,318.1,3696.0,313.5267,314.2675,313.5267,314.2082,3696.0
2024-12-05 12:10:00,318.12,318.16,317.89,318.05,1697.0,314.228,314.2675,314.0008,314.1588,1697.0
2024-12-05 12:15:00,318.18,318.76,318.18,318.75,3156.0,314.2872,314.8602,314.2872,314.8503,3156.0
2024-12-05 12:20:00,318.88,319.8,318.88,319.8,12306.0,314.9787,315.8874,314.9787,315.8874,12306.0
2024-12-05 12:25:00,319.79,320.41,319.79,320.12,11694.0,315.8775,316.49,315.8775,316.2035,11694.0
2024-12-05 12:30:00,320.16,320.18,319.47,319.98,59589.0,316.243,316.2628,315.5615,316.0652,59589.0
2024-12-05 12:35:00,320.19,320.25,319.73,319.77,19101.0,316.2727,316.3319,315.8183,315.8578,19101.0
2024-12-05 12:40:00,319.96,320.61,319.93,319.99,4319.0,316.0455,316.6875,316.0158,316.0751,4319.0
2024-12-05 12:45:00,320.0,320.29,319.82,319.99,7707.0,316.085,316.3714,315.9072,316.0751,7707.0
2024-12-05 12:50:00,320.29,320.95,320.23,320.8,2565.0,316.3714,317.0234,316.3122,316.8752,2565.0
2024-12-05 12:55:00,320.62,320.62,320.49,320.51,917.0,316.6974,316.6974,316.569,316.5887,917.0
2024-12-05 13:00:00,320.6,320.85,320.49,320.73,3850.0,316.6776,316.9246,316.569,316.806,3850.0
2024-12-05 13:05:00,320.79,320.79,320.07,320.08,4730.0,316.8653,316.8653,316.1541,316.164,4730.0
2024-12-05 13:10:00,320.22,320.36,320.08,320.23,1500.0,316.3023,316.4406,316.164,316.3122,1500.0
2024-12-05 13:15:00,320.23,320.63,320.23,320.63,1517.0,316.3122,316.7073,316.3122,316.7073,1517.0
2024-12-05 13:20:00,320.73,320.78,320.59,320.69,3379.0,316.806,316.8554,316.6678,316.7665,3379.0
2024-12-05 13:25:00,320.69,321.23,320.51,321.23,5749.0,316.7665,317.2999,316.5887,317.2999,5749.0
2024-12-05 13:30:00,321.07,321.22,320.89,321.03,3958.0,317.1419,317.2901,316.9641,317.1024,3958.0
2024-12-05 13:35:00,321.18,321.32,320.87,321.01,1633.0,317.2505,317.3888,316.9443,317.0826,1633.0
2024-12-05 13:40:00,321.03,321.17,321.02,321.17,606.0,317.1024,317.2407,317.0925,317.2407,606.0
2024-12-05 13:45:00,321.19,321.24,321.19,321.24,408.0,317.2604,317.3098,317.2604,317.3098,408.0
2024-12-05 13:50:00,321.25,321.8,321.25,321.8,2392.0,317.3197,317.863,317.3197,317.863,2392.0
2024-12-05 13:55:00,321.67,321.84,321.5,321.84,5538.0,317.7345,317.9025,317.5666,317.9025,5538.0
2024-12-05 14:00:00,321.79,321.79,321.36,321.36,3521.0,317.8531,317.8531,317.4283,317.4283,3521.0
2024-12-05 14:05:00,321.62,321.63,321.34,321.6,920.0,317.6852,317.695,317.4086,317.6654,920.0
2024-12-05 14:10:00,321.44,321.49,321.27,321.35,2075.0,317.5074,317.5568,317.3394,317.4185,2075.0
2024-12-05 14:15:00,321.36,321.36,321.06,321.06,2071.0,317.4283,317.4283,317.132,317.132,2071.0
2024-12-05 14:20:00,321.06,321.51,320.88,321.34,3936.0,317.132,317.5765,316.9542,317.4086,3936.0
2024-12-05 14:25:00,321.19,321.43,321.15,321.35,4682.0,317.2604,317.4975,317.2209,317.4185,4682.0
2024-12-05 14:30:00,321.18,321.25,321.09,321.13,2772.0,317.2505,317.3197,317.1616,317.2012,2772.0
2024-12-05 14:35:00,321.25,321.46,321.13,321.41,1510.0,317.3197,317.5271,317.2012,317.4777,1510.0
2024-12-05 14:40:00,321.59,322.2,321.5,322.2,6027.0,317.6555,318.2581,317.5666,318.2581,6027.0
2024-12-05 14:45:00,322.34,322.36,321.96,322.02,3348.0,318.3964,318.4161,318.021,318.0803,3348.0
2024-12-05 14:50:00,322.05,322.39,322.05,322.29,3503.0,318.1099,318.4457,318.1099,318.347,3503.0
2024-12-05 14:55:00,322.39,322.39,322.05,322.16,6650.0,318.4457,318.4457,318.1099,318.2186,6650.0
2024-12-05 15:00:00,322.16,322.55,322.1,322.55,6915.0,318.2186,318.6038,318.1593,318.6038,6915.0
2024-12-05 15:05:00,322.56,322.69,322.55,322.59,1225.0,318.6137,318.7421,318.6038,318.6433,1225.0
2024-12-05 15:10:00,322.62,322.63,322.51,322.56,1856.0,318.6729,318.6828,318.5643,318.6137,1856.0
2024-12-05 15:15:00,322.57,322.71,322.19,322.19,2436.0,318.6235,318.7618,318.2482,318.2482,2436.0
2024-12-05 15:20:00,322.18,322.38,322.12,322.38,3191.0,318.2383,318.4359,318.179,318.4359,3191.0
2024-12-05 15:25:00,322.38,322.75,322.35,322.58,3965.0,318.4359,318.8013,318.4062,318.6334,3965.0
2024-12-05 15:30:00,322.67,323.0,322.45,322.93,13570.0,318.7223,319.0483,318.505,318.9791,13570.0
2024-12-05 15:35:00,323.04,323.36,323.03,323.16,2515.0,319.0878,319.4039,319.0779,319.2063,2515.0
2024-12-05 15:40:00,323.08,323.18,322.92,323.12,3321.0,319.1273,319.2261,318.9693,319.1668,3321.0
2024-12-05 15:45:00,323.04,323.24,322.78,322.78,5817.0,319.0878,319.2853,318.831,318.831,5817.0
2024-12-05 15:50:00,322.65,322.71,322.15,322.39,10953.0,318.7026,318.7618,318.2087,318.4457,10953.0
2024-12-05 15:55:00,322.48,322.59,321.45,321.99,48630.0,318.5346,318.6433,317.5172,318.0506,48630.0
2024-12-06 09:30:00,323.14,323.64,323.14,323.64,75653.0,319.1866,319.6804,319.1866,319.6804,75653.0
2024-12-06 09:35:00,323.47,323.86,323.0,323.42,3452.0,319.5125,319.8978,319.0483,319.4631,3452.0
2024-12-06 09:40:00,323.45,323.45,323.45,323.45,100.0,319.4928,319.4928,319.4928,319.4928,100.0
2024-12-06 09:45:00,323.12,323.59,323.12,323.54,1766.0,319.1668,319.6311,319.1668,319.5817,1766.0
2024-12-06 09:50:00,323.53,324.4,323.36,324.05,4553.0,319.5718,320.4311,319.4039,320.0854,4553.0
2024-12-06 09:55:00,323.85,324.11,323.15,323.19,5990.0,319.8879,320.1447,319.1964,319.236,5990.0
2024-12-06 10:00:00,323.52,323.83,323.34,323.54,5394.0,319.5619,319.8681,319.3841,319.5817,5394.0
2024-12-06 10:05:00,323.25,323.37,322.55,322.94,8430.0,319.2952,319.4137,318.6038,318.989,8430.0
2024-12-06 10:10:00,322.94,323.63,322.94,323.18,2844.0,318.989,319.6706,318.989,319.2261,2844.0
2024-12-06 10:15:00,323.17,323.53,323.0,323.53,533.0,319.2162,319.5718,319.0483,319.5718,533.0
2024-12-06 10:20:00,323.11,323.26,322.75,322.75,9034.0,319.1569,319.3051,318.8013,318.8013,9034.0
2024-12-06 10:25:00,322.91,323.04,322.79,323.01,4852.0,318.9594,319.0878,318.8408,319.0582,4852.0
2024-12-06 10:30:00,322.9,323.1,322.89,322.95,2990.0,318.9495,319.1471,318.9396,318.9989,2990.0
2024-12-06 10:35:00,323.08,323.46,323.01,323.35,2724.0,319.1273,319.5026,319.0582,319.394,2724.0
2024-12-06 10:40:00,323.1,323.4,322.89,323.4,1786.0,319.1471,319.4434,318.9396,319.4434,1786.0
2024-12-06 10:45:00,323.42,324.16,323.42,323.92,1400.0,319.4631,320.1941,319.4631,319.957,1400.0
2024-12-06 10:50:00,324.14,324.14,323.7,324.04,3831.0,320.1743,320.1743,319.7397,320.0756,3831.0
2024-12-06 10:55:00,324.07,324.22,323.96,324.16,2000.0,320.1052,320.2534,319.9965,320.1941,2000.0
2024-12-06 11:00:00,323.92,324.1,323.57,323.57,2596.0,319.957,320.1348,319.6113,319.6113,2596.0
2024-12-06 11:05:00,323.48,323.79,322.47,322.57,14620.0,319.5224,319.8286,318.5248,318.6235,14620.0
2024-12-06 11:10:00,322.52,322.61,322.0,322.45,5622.0,318.5741,318.663,318.0605,318.505,5622.0
2024-12-06 11:15:00,322.48,323.13,322.48,322.88,3032.0,318.5346,319.1767,318.5346,318.9297,3032.0
2024-12-06 11:20:00,323.05,323.06,322.53,322.71,1738.0,319.0977,319.1075,318.584,318.7618,1738.0
2024-12-06 11:25:00,322.88,322.89,322.46,322.46,2182.0,318.9297,318.9396,318.5149,318.5149,2182.0
2024-12-06 11:30:00,322.34,322.58,322.2,322.5,1843.0,318.3964,318.6334,318.2581,318.5544,1843.0
2024-12-06 11:35:00,322.66,322.9,322.49,322.85,2663.0,318.7124,318.9495,318.5445,318.9001,2663.0
2024-12-06 11:40:00,322.86,322.86,322.46,322.46,1410.0,318.91,318.91,318.5149,318.5149,1410.0
2024-12-06 11:45:00,322.61,322.61,321.98,322.15,3739.0,318.663,318.663,318.0408,318.2087,3739.0
2024-12-06 11:50:00,322.5,322.98,322.5,322.97,1678.0,318.5544,319.0285,318.5544,319.0186,1678.0
2024-12-06 11:55:00,322.8,323.12,322.67,322.78,2327.0,318.8507,319.1668,318.7223,318.831,2327.0
2024-12-06 12:00:00,322.8,322.8,322.3,322.3,1310.0,318.8507,318.8507,318.3568,318.3568,1310.0
2024-12-06 12:05:00,322.25,322.69,321.98,322.69,4900.0,318.3075,318.7421,318.0408,318.7421,4900.0
2024-12-06 12:10:00,322.41,322.41,322.26,322.27,1421.0,318.4655,318.4655,318.3173,318.3272,1421.0
2024-12-06 12:15:00,322.05,322.16,322.05,322.16,610.0,318.1099,318.2186,318.1099,318.2186,610.0
2024-12-06 12:20:00,322.34,322.51,322.19,322.19,1256.0,318.3964,318.5643,318.2482,318.2482,1256.0
2024-12-06 12:25:00,322.5,322.5,322.5,322.5,149.0,318.5544,318.5544,318.5544,318.5544,149.0
2024-12-06 12:30:00,322.39,322.5,322.1,322.1,4952.0,318.4457,318.5544,318.1593,318.1593,4952.0
2024-12-06 12:35:00,322.21,322.42,322.16,322.23,3019.0,318.2679,318.4754,318.2186,318.2877,3019.0
2024-12-06 12:40:00,322.2,322.68,322.18,322.68,3914.0,318.2581,318.7322,318.2383,318.7322,3914.0
2024-12-06 12:45:00,322.62,322.93,322.61,322.88,1648.0,318.6729,318.9791,318.663,318.9297,1648.0
2024-12-06 12:50:00,322.93,323.06,322.7,323.01,13667.0,318.9791,319.1075,318.7519,319.0582,13667.0
2024-12-06 12:55:00,323.01,323.18,322.96,322.97,2969.0,319.0582,319.2261,319.0088,319.0186,2969.0
2024-12-06 13:00:00,323.11,323.11,322.98,323.0,764.0,319.1569,319.1569,319.0285,319.0483,764.0
2024-12-06 13:05:00,322.89,322.91,322.62,322.91,1733.0,318.9396,318.9594,318.6729,318.9594,1733.0
2024-12-06 13:10:00,322.85,323.22,322.82,322.89,3011.0,318.9001,319.2656,318.8705,318.9396,3011.0
2024-12-06 13:15:00,322.99,323.31,322.99,323.17,27183.0,319.0384,319.3545,319.0384,319.2162,27183.0
2024-12-06 13:20:00,323.14,323.21,322.82,323.01,8540.0,319.1866,319.2557,318.8705,319.0582,8540.0
2024-12-06 13:25:00,322.84,322.84,322.34,322.56,974.0,318.8902,318.8902,318.3964,318.6137,974.0
2024-12-06 13:30:00,322.5,322.71,322.31,322.47,1145.0,318.5544,318.7618,318.3667,318.5248,1145.0
2024-12-06 13:35:00,322.32,322.65,322.32,322.65,1729.0,318.3766,318.7026,318.3766,318.7026,1729.0
2024-12-06 13:40:00,322.61,322.61,322.31,322.31,1200.0,318.663,318.663,318.3667,318.3667,1200.0
2024-12-06 13:45:00,322.3,322.45,322.3,322.44,925.0,318.3568,318.505,318.3568,318.4951,925.0
2024-12-06 13:50:00,322.29,322.6,322.23,322.34,3388.0,318.347,318.6532,318.2877,318.3964,3388.0
2024-12-06 13:55:00,322.72,322.73,322.32,322.32,1528.0,318.7717,318.7816,318.3766,318.3766,1528.0
2024-12-06 14:00:00,322.34,322.41,322.0,322.24,2548.0,318.3964,318.4655,318.0605,318.2976,2548.0
2024-12-06 14:05:00,322.08,322.15,321.98,322.14,1200.0,318.1395,318.2087,318.0408,318.1988,1200.0
2024-12-06 14:10:00,321.95,321.95,321.44,321.57,1183.0,318.0111,318.0111,317.5074,317.6358,1183.0
2024-12-06 14:15:00,321.35,321.51,321.23,321.51,1940.0,317.4185,317.5765,317.2999,317.5765,1940.0
2024-12-06 14:20:00,321.57,321.58,321.41,321.46,737.0,317.6358,317.6456,317.4777,317.5271,737.0
2024-12-06 14:25:00,321.32,321.45,321.32,321.4,600.0,317.3888,317.5172,317.3888,317.4679,600.0
2024-12-06 14:30:00,321.29,321.42,321.28,321.42,2077.0,317.3592,317.4876,317.3493,317.4876,2077.0
2024-12-06 14:35:00,321.31,321.41,321.02,321.22,3968.0,317.379,317.4777,317.0925,317.2901,3968.0
2024-12-06 14:40:00,321.37,321.5,320.98,321.07,3050.0,317.4382,317.5666,317.053,317.1419,3050.0
2024-12-06 14:45:00,320.97,321.04,320.79,320.94,5893.0,317.0431,317.1123,316.8653,317.0135,5893.0
2024-12-06 14:50:00,320.99,321.24,320.95,321.24,5189.0,317.0629,317.3098,317.0234,317.3098,5189.0
2024-12-06 14:55:00,321.22,321.51,321.21,321.28,4171.0,317.2901,317.5765,317.2802,317.3493,4171.0
2024-12-06 15:00:00,321.21,321.46,321.09,321.46,1165.0,317.2802,317.5271,317.1616,317.5271,1165.0
2024-12-06 15:05:00,321.27,321.54,321.21,321.43,4220.0,317.3394,317.6061,317.2802,317.4975,4220.0
2024-12-06 15:10:00,321.49,321.67,321.32,321.46,900.0,317.5568,317.7345,317.3888,317.5271,900.0
2024-12-06 15:15:00,321.4,321.53,321.19,321.36,2303.0,317.4679,317.5963,317.2604,317.4283,2303.0
2024-12-06 15:20:00,321.36,321.5,321.0,321.0,8523.0,317.4283,317.5666,317.0727,317.0727,8523.0
2024-12-06 15:25:00,320.96,321.13,320.75,320.88,4726.0,317.0332,317.2012,316.8258,316.9542,4726.0
2024-12-06 15:30:00,320.99,321.04,320.71,320.88,3572.0,317.0629,317.1123,316.7863,316.9542,3572.0
2024-12-06 15:35:00,320.88,320.99,320.67,320.79,8860.0,316.9542,317.0629,316.7468,316.8653,8860.0
2024-12-06 15:40:00,320.64,320.74,320.36,320.55,6388.0,316.7171,316.8159,316.4406,316.6283,6388.0
2024-12-06 15:45:00,320.7,320.91,320.42,320.48,9938.0,316.7764,316.9838,316.4998,316.5591,9938.0
2024-12-06 15:50:00,320.44,320.48,320.08,320.32,23979.0,316.5196,316.5591,316.164,316.4011,23979.0
2024-12-06 15:55:00,320.15,320.59,320.04,320.08,72754.0,316.2331,316.6678,316.1245,316.164,72754.0
2024-12-09 09:30:00,322.44,322.44,320.66,320.66,10006.0,318.4951,318.4951,316.7369,316.7369,10006.0
2024-12-09 09:35:00,320.56,321.52,320.2,320.82,2269.0,316.6381,317.5864,316.2825,316.8949,2269.0
2024-12-09 09:40:00,320.65,321.35,319.7,319.79,1621.0,316.727,317.4185,315.7887,315.8775,1621.0
2024-12-09 09:45:00,319.79,319.79,318.79,319.2,5979.0,315.8775,315.8775,314.8898,315.2948,5979.0
2024-12-09 09:50:00,318.59,319.21,317.41,318.07,6778.0,314.6922,315.3046,313.5267,314.1786,6778.0
2024-12-09 09:55:00,318.12,318.32,317.24,317.69,9257.0,314.228,314.4255,313.3587,313.8032,9257.0
2024-12-09 10:00:00,317.97,319.17,317.96,319.16,4084.0,314.0798,315.2651,314.0699,315.2553,4084.0
2024-12-09 10:05:00,319.24,319.9,318.87,318.87,11971.0,315.3343,315.9862,314.9688,314.9688,11971.0
2024-12-09 10:10:00,318.88,319.52,318.83,319.52,2448.0,314.9787,315.6109,314.9293,315.6109,2448.0
2024-12-09 10:15:00,319.25,319.25,319.25,319.25,1139.0,315.3442,315.3442,315.3442,315.3442,1139.0
2024-12-09 10:20:00,319.23,319.32,319.03,319.03,700.0,315.3244,315.4133,315.1268,315.1268,700.0
2024-12-09 10:25:00,319.03,319.26,318.57,318.75,3814.0,315.1268,315.354,314.6725,314.8503,3814.0
2024-12-09 10:30:00,318.53,318.53,317.42,317.44,14531.0,314.633,314.633,313.5365,313.5563,14531.0
2024-12-09 10:35:00,317.44,318.53,317.44,318.53,12136.0,313.5563,314.633,313.5563,314.633,12136.0
2024-12-09 10:40:00,318.37,318.49,317.61,317.61,3452.0,314.4749,314.5935,313.7242,313.7242,3452.0
2024-12-09 10:45:00,317.7,317.73,317.27,317.41,1965.0,313.8131,313.8428,313.3884,313.5267,1965.0
2024-12-09 10:50:00,317.43,317.78,317.24,317.56,8153.0,313.5464,313.8921,313.3587,313.6748,8153.0
2024-12-09 10:55:00,317.75,317.81,317.02,317.65,6455.0,313.8625,313.9218,313.1414,313.7637,6455.0
2024-12-09 11:00:00,317.67,317.67,316.83,317.12,4258.0,313.7835,313.7835,312.9538,313.2402,4258.0
2024-12-09 11:05:00,317.11,317.25,316.79,317.05,2000.0,313.2303,313.3686,312.9143,313.1711,2000.0
2024-12-09 11:10:00,317.05,317.11,316.69,316.69,4177.0,313.1711,313.2303,312.8155,312.8155,4177.0
2024-12-09 11:15:00,316.84,316.94,316.41,316.46,3443.0,312.9636,313.0624,312.5389,312.5883,3443.0
2024-12-09 11:20:00,316.63,316.8,316.45,316.51,3017.0,312.7562,312.9241,312.5784,312.6377,3017.0
2024-12-09 11:25:00,316.4,317.2,316.4,316.82,3691.0,312.529,313.3192,312.529,312.9439,3691.0
2024-12-09 11:30:00,316.97,317.31,316.76,316.76,2610.0,313.0921,313.4279,312.8846,312.8846,2610.0
2024-12-09 11:35:00,316.32,316.36,315.96,316.21,3229.0,312.45,312.4895,312.0944,312.3413,3229.0
2024-12-09 11:40:00,316.06,316.39,315.93,316.24,1318.0,312.1932,312.5191,312.0648,312.371,1318.0
2024-12-09 11:45:00,316.12,316.85,316.03,316.69,3612.0,312.2524,312.9735,312.1636,312.8155,3612.0
2024-12-09 11:50:00,316.68,316.82,316.48,316.72,4384.0,312.8056,312.9439,312.608,312.8451,4384.0
2024-12-09 11:55:00,316.65,316.65,316.41,316.5,2903.0,312.776,312.776,312.5389,312.6278,2903.0
2024-12-09 12:00:00,316.47,316.51,316.12,316.27,3026.0,312.5982,312.6377,312.2524,312.4006,3026.0
2024-12-09 12:05:00,316.27,316.28,315.9,316.24,5150.0,312.4006,312.4105,312.0351,312.371,5150.0
2024-12-09 12:10:00,316.15,316.34,316.15,316.34,2900.0,312.2821,312.4698,312.2821,312.4698,2900.0
2024-12-09 12:15:00,316.38,316.81,316.14,316.52,7789.0,312.5093,312.934,312.2722,312.6476,7789.0
2024-12-09 12:20:00,316.68,316.92,316.17,316.86,4307.0,312.8056,313.0427,312.3018,312.9834,4307.0
2024-12-09 12:25:00,316.95,316.97,316.63,316.77,3323.0,313.0723,313.0921,312.7562,312.8945,3323.0
2024-12-09 12:30:00,316.86,317.5,316.86,317.31,2687.0,312.9834,313.6156,312.9834,313.4279,2687.0
2024-12-09 12:35:00,317.34,317.69,317.32,317.52,2343.0,313.4575,313.8032,313.4378,313.6353,2343.0
2024-12-09 12:40:00,317.53,317.63,317.33,317.53,2214.0,313.6452,313.744,313.4476,313.6452,2214.0
2024-12-09 12:45:00,317.4,318.05,317.39,317.98,4517.0,313.5168,314.1588,313.5069,314.0897,4517.0
2024-12-09 12:50:00,318.03,318.03,317.59,317.8,2604.0,314.1391,314.1391,313.7045,313.9119,2604.0
2024-12-09 12:55:00,317.89,317.94,317.5,317.59,3771.0,314.0008,314.0502,313.6156,313.7045,3771.0
2024-12-09 13:00:00,317.53,318.15,317.53,317.81,4038.0,313.6452,314.2576,313.6452,313.9218,4038.0
2024-12-09 13:05:00,318.05,318.12,317.81,318.08,1457.0,314.1588,314.228,313.9218,314.1885,1457.0
2024-12-09 13:10:00,318.22,318.33,318.06,318.17,3881.0,314.3268,314.4354,314.1687,314.2774,3881.0
2024-12-09 13:15:00,318.06,318.06,317.67,317.67,2105.0,314.1687,314.1687,313.7835,313.7835,2105.0
2024-12-09 13:20:00,317.69,317.79,317.67,317.79,1290.0,313.8032,313.902,313.7835,313.902,1290.0
2024-12-09 13:25:00,317.57,317.86,317.48,317.5,2764.0,313.6847,313.9712,313.5958,313.6156,2764.0
2024-12-09 13:30:00,317.41,317.82,317.41,317.78,2422.0,313.5267,313.9317,313.5267,313.8921,2422.0
2024-12-09 13:35:00,317.71,317.88,317.56,317.87,2726.0,313.823,313.9909,313.6748,313.981,2726.0
2024-12-09 13:40:00,317.8,317.9,317.5,317.5,4110.0,313.9119,314.0107,313.6156,313.6156,4110.0
2024-12-09 13:45:00,317.63,317.79,317.55,317.79,3014.0,313.744,313.902,313.665,313.902,3014.0
2024-12-09 13:50:00,317.79,317.94,317.79,317.79,1250.0,313.902,314.0502,313.902,313.902,1250.0
2024-12-09 13:55:00,317.88,318.09,317.66,317.74,4175.0,313.9909,314.1983,313.7736,313.8526,4175.0
2024-12-09 14:00:00,317.54,317.62,317.35,317.61,1660.0,313.6551,313.7341,313.4674,313.7242,1660.0
2024-12-09 14:05:00,317.26,317.65,317.23,317.46,1500.0,313.3785,313.7637,313.3489,313.5761,1500.0
2024-12-09 14:10:00,317.55,317.62,317.27,317.62,4277.0,313.665,313.7341,313.3884,313.7341,4277.0
2024-12-09 14:15:00,317.5,317.89,317.35,317.89,7403.0,313.6156,314.0008,313.4674,314.0008,7403.0
2024-12-09 14:20:00,318.01,318.41,317.97,318.41,2710.0,314.1193,314.5144,314.0798,314.5144,2710.0
2024-12-09 14:25:00,318.29,318.35,318.07,318.13,3625.0,314.3959,314.4552,314.1786,314.2379,3625.0
2024-12-09 14:30:00,318.25,318.26,318.0,318.09,3486.0,314.3564,314.3663,314.1094,314.1983,3486.0
2024-12-09 14:35:00,318.12,318.26,318.12,318.12,2642.0,314.228,314.3663,314.228,314.228,2642.0
2024-12-09 14:40:00,318.13,318.14,317.88,318.06,3519.0,314.2379,314.2477,313.9909,314.1687,3519.0
2024-12-09 14:45:00,317.96,318.18,317.96,318.16,1688.0,314.0699,314.2872,314.0699,314.2675,1688.0
2024-12-09 14:50:00,318.14,318.32,317.96,318.09,5667.0,314.2477,314.4255,314.0699,314.1983,5667.0
2024-12-09 14:55:00,318.09,318.16,317.85,317.85,1033.0,314.1983,314.2675,313.9613,313.9613,1033.0
2024-12-09 15:00:00,317.87,317.87,317.54,317.54,2857.0,313.981,313.981,313.6551,313.6551,2857.0
2024-12-09 15:05:00,317.54,318.09,317.45,318.03,5507.0,313.6551,314.1983,313.5662,314.1391,5507.0
2024-12-09 15:10:00,317.98,317.99,317.86,317.86,2329.0,314.0897,314.0996,313.9712,313.9712,2329.0
2024-12-09 15:15:00,317.93,318.01,317.71,317.9,7247.0,314.0403,314.1193,313.823,314.0107,7247.0
2024-12-09 15:20:00,317.88,318.14,317.85,318.0,5352.0,313.9909,314.2477,313.9613,314.1094,5352.0
2024-12-09 15:25:00,318.01,318.61,317.98,318.6,5243.0,314.1193,314.712,314.0897,314.7021,5243.0
2024-12-09 15:30:00,318.56,318.56,318.3,318.46,6843.0,314.6626,314.6626,314.4058,314.5638,6843.0
2024-12-09 15:35:00,318.48,318.48,318.04,318.11,7904.0,314.5836,314.5836,314.149,314.2181,7904.0
2024-12-09 15:40:00,318.24,318.24,317.69,317.72,8009.0,314.3465,314.3465,313.8032,313.8329,8009.0
2024-12-09 15:45:00,317.69,317.75,317.5,317.52,6888.0,313.8032,313.8625,313.6156,313.6353,6888.0
2024-12-09 15:50:00,317.48,317.48,316.45,316.7,14187.0,313.5958,313.5958,312.5784,312.8254,14187.0
2024-12-09 15:55:00,316.45,316.71,316.2,316.67,61354.0,312.5784,312.8352,312.3315,312.7957,61354.0
2024-12-10 09:30:00,315.63,316.28,313.81,313.81,12163.0,311.7684,312.4105,309.9707,309.9707,12163.0
2024-12-10 09:35:00,313.32,313.84,312.02,313.01,1501.0,309.4867,310.0003,308.2026,309.1805,1501.0
2024-12-10 09:40:00,312.81,313.34,311.47,311.93,4836.0,308.9829,309.5065,307.6593,308.1137,4836.0
2024-12-10 09:45:00,311.85,312.98,311.57,311.57,5493.0,308.0347,309.1509,307.7581,307.7581,5493.0
2024-12-10 09:50:00,311.74,313.61,311.74,313.61,1978.0,307.926,309.7732,307.926,309.7732,1978.0
2024-12-10 09:55:00,313.18,314.17,312.99,313.86,8315.0,309.3484,310.3263,309.1607,310.0201,8315.0
2024-12-10 10:00:00,314.16,314.16,312.72,312.72,5600.0,310.3164,310.3164,308.894,308.894,5600.0
2024-12-10 10:05:00,313.06,313.46,312.52,312.6,4615.0,309.2299,309.625,308.6965,308.7755,4615.0
2024-12-10 10:10:00,312.6,313.05,312.6,312.9,1476.0,308.7755,309.22,308.7755,309.0718,1476.0
2024-12-10 10:15:00,313.1,313.33,313.09,313.33,1410.0,309.2694,309.4966,309.2595,309.4966,1410.0
2024-12-10 10:20:00,313.56,313.67,313.45,313.47,700.0,309.7238,309.8324,309.6151,309.6349,700.0
2024-12-10 10:25:00,313.75,313.75,313.52,313.52,300.0,309.9114,309.9114,309.6843,309.6843,300.0
2024-12-10 10:30:00,313.71,314.02,313.71,313.78,4253.0,309.8719,310.1781,309.8719,309.9411,4253.0
2024-12-10 10:35:00,313.78,314.02,313.78,313.97,2903.0,309.9411,310.1781,309.9411,310.1288,2903.0
2024-12-10 10:40:00,313.88,313.88,313.39,313.39,1301.0,310.0399,310.0399,309.5558,309.5558,1301.0
2024-12-10 10:45:00,313.56,313.63,313.45,313.63,1058.0,309.7238,309.7929,309.6151,309.7929,1058.0
2024-12-10 10:50:00,313.5,313.8,313.35,313.79,2397.0,309.6645,309.9608,309.5163,309.951,2397.0
2024-12-10 10:55:00,313.79,313.94,313.52,313.92,13051.0,309.951,310.0991,309.6843,310.0794,13051.0
2024-12-10 11:00:00,313.92,314.02,313.77,313.91,15660.0,310.0794,310.1781,309.9312,310.0695,15660.0
2024-12-10 11:05:00,313.91,314.59,313.9,314.43,8190.0,310.0695,310.7412,310.0596,310.5831,8190.0
2024-12-10 11:10:00,314.43,314.56,314.4,314.53,3123.0,310.5831,310.7115,310.5535,310.6819,3123.0
2024-12-10 11:15:00,314.53,314.55,314.2,314.3,2528.0,310.6819,310.7017,310.3559,310.4547,2528.0
2024-12-10 11:20:00,314.37,314.53,314.35,314.4,1109.0,310.5239,310.6819,310.5041,310.5535,1109.0
2024-12-10 11:25:00,314.66,315.13,314.64,315.13,1722.0,310.8103,311.2746,310.7906,311.2746,1722.0
2024-12-10 11:30:00,315.13,315.32,315.02,315.13,2750.0,311.2746,311.4622,311.1659,311.2746,2750.0
2024-12-10 11:35:00,315.26,315.27,314.7,315.13,7011.0,311.403,311.4128,310.8498,311.2746,7011.0
2024-12-10 11:40:00,315.05,315.99,315.04,315.39,2700.0,311.1955,312.124,311.1857,311.5314,2700.0
2024-12-10 11:45:00,315.25,315.36,315.16,315.31,691.0,311.3931,311.5017,311.3042,311.4524,691.0
2024-12-10 11:50:00,315.13,315.13,314.36,314.55,1885.0,311.2746,311.2746,310.514,310.7017,1885.0
2024-12-10 11:55:00,314.55,314.87,314.54,314.74,1100.0,310.7017,311.0177,310.6918,310.8893,1100.0
2024-12-10 12:00:00,314.74,314.74,314.5,314.63,2076.0,310.8893,310.8893,310.6523,310.7807,2076.0
2024-12-10 12:05:00,314.92,315.28,314.82,315.24,600.0,311.0671,311.4227,310.9684,311.3832,600.0
2024-12-10 12:10:00,315.44,315.76,315.44,315.64,709.0,311.5808,311.8969,311.5808,311.7783,709.0
2024-12-10 12:15:00,315.59,315.74,315.48,315.74,2475.0,311.7289,311.8771,311.6203,311.8771,2475.0
2024-12-10 12:20:00,315.64,315.68,315.4,315.53,2080.0,311.7783,311.8178,311.5413,311.6697,2080.0
2024-12-10 12:25:00,315.57,315.68,315.53,315.59,503.0,311.7092,311.8178,311.6697,311.7289,503.0
2024-12-10 12:30:00,315.45,316.0,315.45,315.62,1466.0,311.5906,312.1339,311.5906,311.7586,1466.0
2024-12-10 12:35:00,315.8,315.89,315.43,315.47,681.0,311.9364,312.0253,311.5709,311.6104,681.0
2024-12-10 12:40:00,315.26,315.46,315.15,315.35,1698.0,311.403,311.6005,311.2943,311.4919,1698.0
2024-12-10 12:45:00,315.57,315.57,315.41,315.57,343.0,311.7092,311.7092,311.5511,311.7092,343.0
2024-12-10 12:50:00,315.32,315.33,315.32,315.32,254.0,311.4622,311.4721,311.4622,311.4622,254.0
2024-12-10 12:55:00,315.43,315.8,315.39,315.47,3845.0,311.5709,311.9364,311.5314,311.6104,3845.0
2024-12-10 13:00:00,315.26,315.36,315.08,315.08,700.0,311.403,311.5017,311.2252,311.2252,700.0
2024-12-10 13:05:00,315.19,315.41,315.09,315.41,1599.0,311.3338,311.5511,311.2351,311.5511,1599.0
2024-12-10 13:10:00,315.31,315.52,315.3,315.3,3711.0,311.4524,311.6598,311.4425,311.4425,3711.0
2024-12-10 13:15:00,315.09,315.09,314.66,314.66,4244.0,311.2351,311.2351,310.8103,310.8103,4244.0
2024-12-10 13:20:00,314.69,314.9,314.63,314.9,2328.0,310.8399,311.0474,310.7807,311.0474,2328.0
2024-12-10 13:25:00,314.99,315.1,314.9,314.95,808.0,311.1363,311.2449,311.0474,311.0968,808.0
2024-12-10 13:30:00,314.71,314.77,314.7,314.77,531.0,310.8597,310.919,310.8498,310.919,531.0
2024-12-10 13:35:00,314.84,314.93,314.75,314.78,666.0,310.9881,311.077,310.8992,310.9288,666.0
2024-12-10 13:40:00,314.84,314.85,314.82,314.82,504.0,310.9881,310.998,310.9684,310.9684,504.0
2024-12-10 13:45:00,314.65,314.67,314.5,314.5,1000.0,310.8004,310.8202,310.6523,310.6523,1000.0
2024-12-10 13:50:00,314.5,314.86,314.45,314.85,1260.0,310.6523,311.0079,310.6029,310.998,1260.0
2024-12-10 13:55:00,314.77,314.81,314.71,314.71,435.0,310.919,310.9585,310.8597,310.8597,435.0
2024-12-10 14:00:00,314.77,314.86,314.61,314.61,6268.0,310.919,311.0079,310.7609,310.7609,6268.0
2024-12-10 14:05:00,314.72,314.81,314.67,314.81,500.0,310.8696,310.9585,310.8202,310.9585,500.0
2024-12-10 14:10:00,314.88,314.94,314.8,314.94,1115.0,311.0276,311.0869,310.9486,311.0869,1115.0
2024-12-10 14:15:00,314.9,315.16,314.75,315.16,2832.0,311.0474,311.3042,310.8992,311.3042,2832.0
2024-12-10 14:20:00,314.94,315.14,314.89,314.9,1233.0,311.0869,311.2844,311.0375,311.0474,1233.0
2024-12-10 14:25:00,314.94,314.94,314.82,314.82,600.0,311.0869,311.0869,310.9684,310.9684,600.0
2024-12-10 14:30:00,314.81,314.86,314.6,314.74,1052.0,310.9585,311.0079,310.751,310.8893,1052.0
2024-12-10 14:35:00,314.88,315.17,314.88,315.08,1519.0,311.0276,311.3141,311.0276,311.2252,1519.0
2024-12-10 14:40:00,315.0,315.27,314.98,315.23,12902.0,311.1462,311.4128,311.1264,311.3733,12902.0
2024-12-10 14:45:00,315.31,315.62,315.31,315.62,620.0,311.4524,311.7586,311.4524,311.7586,620.0
2024-12-10 14:50:00,315.81,315.87,315.52,315.52,1902.0,311.9462,312.0055,311.6598,311.6598,1902.0
2024-12-10 14:55:00,315.61,315.68,315.5,315.54,1112.0,311.7487,311.8178,311.64,311.6795,1112.0
2024-12-10 15:00:00,315.56,315.9,315.45,315.81,1309.0,311.6993,312.0351,311.5906,311.9462,1309.0
2024-12-10 15:05:00,315.86,315.98,315.6,315.63,2750.0,311.9956,312.1142,311.7388,311.7684,2750.0
2024-12-10 15:10:00,315.6,315.62,315.26,315.3,3130.0,311.7388,311.7586,311.403,311.4425,3130.0
2024-12-10 15:15:00,315.3,315.7,315.27,315.52,17318.0,311.4425,311.8376,311.4128,311.6598,17318.0
2024-12-10 15:20:00,315.35,315.53,315.34,315.39,1989.0,311.4919,311.6697,311.482,311.5314,1989.0
2024-12-10 15:25:00,315.29,315.32,315.16,315.32,1882.0,311.4326,311.4622,311.3042,311.4622,1882.0
2024-12-10 15:30:00,315.09,315.17,314.7,314.77,2484.0,311.2351,311.3141,310.8498,310.919,2484.0
2024-12-10 15:35:00,314.8,314.95,314.79,314.79,2788.0,310.9486,311.0968,310.9387,310.9387,2788.0
2024-12-10 15:40:00,314.64,314.78,314.53,314.61,2859.0,310.7906,310.9288,310.6819,310.7609,2859.0
2024-12-10 15:45:00,314.67,314.67,314.39,314.52,3751.0,310.8202,310.8202,310.5436,310.672,3751.0
2024-12-10 15:50:00,314.69,315.0,314.61,314.96,6227.0,310.8399,311.1462,310.7609,311.1066,6227.0
2024-12-10 15:55:00,315.01,315.37,314.85,315.25,29864.0,311.156,311.5116,310.998,311.3931,29864.0
2024-12-11 09:30:00,314.98,316.08,313.03,313.03,9205.0,311.1264,312.2129,309.2003,309.2003,9205.0
2024-12-11 09:35:00,312.46,314.45,312.46,313.38,3377.0,308.6372,310.6029,308.6372,309.546,3377.0
2024-12-11 09:40:00,313.23,315.0,313.2,314.51,3324.0,309.3978,311.1462,309.3682,310.6621,3324.0
2024-12-11 09:45:00,314.7,315.01,313.63,313.9,2679.0,310.8498,311.156,309.7929,310.0596,2679.0
2024-12-11 09:50:00,313.9,313.9,313.37,313.46,2567.0,310.0596,310.0596,309.5361,309.625,2567.0
2024-12-11 09:55:00,313.68,314.34,313.34,314.34,5429.0,309.8423,310.4942,309.5065,310.4942,5429.0
2024-12-11 10:00:00,313.98,314.22,313.28,313.98,3658.0,310.1386,310.3757,309.4472,310.1386,3658.0
2024-12-11 10:05:00,313.98,314.23,313.48,314.07,2415.0,310.1386,310.3856,309.6447,310.2275,2415.0
2024-12-11 10:10:00,314.06,314.64,313.94,314.08,4179.0,310.2177,310.7906,310.0991,310.2374,4179.0
2024-12-11 10:15:00,313.88,314.18,313.87,314.18,945.0,310.0399,310.3362,310.03,310.3362,945.0
2024-12-11 10:20:00,314.18,314.34,314.04,314.18,2114.0,310.3362,310.4942,310.1979,310.3362,2114.0
2024-12-11 10:25:00,314.18,314.18,313.86,314.18,1455.0,310.3362,310.3362,310.0201,310.3362,1455.0
2024-12-11 10:30:00,314.18,314.25,313.78,313.87,1235.0,310.3362,310.4053,309.9411,310.03,1235.0
2024-12-11 10:35:00,314.14,314.28,313.71,313.94,7574.0,310.2967,310.435,309.8719,310.0991,7574.0
2024-12-11 10:40:00,314.17,314.6,313.96,314.25,7943.0,310.3263,310.751,310.1189,310.4053,7943.0
2024-12-11 10:45:00,314.24,314.32,314.05,314.05,1179.0,310.3955,310.4745,310.2078,310.2078,1179.0
2024-12-11 10:50:00,314.47,314.47,313.95,313.95,2411.0,310.6226,310.6226,310.109,310.109,2411.0
2024-12-11 10:55:00,313.98,313.98,313.45,313.58,3779.0,310.1386,310.1386,309.6151,309.7435,3779.0
2024-12-11 11:00:00,313.75,313.75,313.23,313.41,3000.0,309.9114,309.9114,309.3978,309.5756,3000.0
2024-12-11 11:05:00,313.47,313.52,313.45,313.46,2388.0,309.6349,309.6843,309.6151,309.625,2388.0
2024-12-11 11:10:00,313.34,313.47,312.98,312.98,1979.0,309.5065,309.6349,309.1509,309.1509,1979.0
2024-12-11 11:15:00,313.19,313.47,313.0,313.25,2959.0,309.3583,309.6349,309.1706,309.4176,2959.0
2024-12-11 11:20:00,313.21,313.43,312.95,312.95,2186.0,309.3781,309.5954,309.1212,309.1212,2186.0
2024-12-11 11:25:00,313.33,313.51,313.22,313.42,1427.0,309.4966,309.6744,309.3879,309.5855,1427.0
2024-12-11 11:30:00,313.24,313.42,313.0,313.16,1733.0,309.4077,309.5855,309.1706,309.3287,1733.0
2024-12-11 11:35:00,313.42,313.46,313.15,313.27,2429.0,309.5855,309.625,309.3188,309.4373,2429.0
2024-12-11 11:40:00,313.3,313.52,313.3,313.3,721.0,309.467,309.6843,309.467,309.467,721.0
2024-12-11 11:45:00,313.74,313.74,313.51,313.51,2179.0,309.9016,309.9016,309.6744,309.6744,2179.0
2024-12-11 11:50:00,313.5,313.53,313.35,313.5,1234.0,309.6645,309.6941,309.5163,309.6645,1234.0
2024-12-11 11:55:00,313.5,313.51,313.41,313.5,1405.0,309.6645,309.6744,309.5756,309.6645,1405.0
2024-12-11 12:00:00,313.34,313.52,313.34,313.5,1099.0,309.5065,309.6843,309.5065,309.6645,1099.0
2024-12-11 12:05:00,313.5,314.09,313.25,313.96,7479.0,309.6645,310.2473,309.4176,310.1189,7479.0
2024-12-11 12:10:00,313.98,314.26,313.88,313.92,3591.0,310.1386,310.4152,310.0399,310.0794,3591.0
2024-12-11 12:15:00,313.83,313.83,313.32,313.32,2763.0,309.9905,309.9905,309.4867,309.4867,2763.0
2024-12-11 12:20:00,313.35,313.52,313.35,313.43,875.0,309.5163,309.6843,309.5163,309.5954,875.0
2024-12-11 12:25:00,313.48,313.57,313.33,313.38,1240.0,309.6447,309.7336,309.4966,309.546,1240.0
2024-12-11 12:30:00,313.33,313.46,313.33,313.37,1276.0,309.4966,309.625,309.4966,309.5361,1276.0
2024-12-11 12:35:00,313.33,313.47,312.76,312.96,3738.0,309.4966,309.6349,308.9336,309.1311,3738.0
2024-12-11 12:40:00,312.96,313.3,312.95,313.11,4715.0,309.1311,309.467,309.1212,309.2793,4715.0
2024-12-11 12:45:00,313.35,313.35,313.18,313.19,956.0,309.5163,309.5163,309.3484,309.3583,956.0
2024-12-11 12:50:00,313.18,313.42,312.92,312.94,6344.0,309.3484,309.5855,309.0916,309.1114,6344.0
2024-12-11 12:55:00,313.07,313.11,312.82,312.82,1655.0,309.2398,309.2793,308.9928,308.9928,1655.0
2024-12-11 13:00:00,312.75,312.87,312.62,312.76,2524.0,308.9237,309.0422,308.7953,308.9336,2524.0
2024-12-11 13:05:00,312.78,312.94,312.76,312.83,1924.0,308.9533,309.1114,308.9336,309.0027,1924.0
2024-12-11 13:10:00,312.7,312.89,312.63,312.73,6392.0,308.8743,309.062,308.8051,308.9039,6392.0
2024-12-11 13:15:00,312.73,312.88,312.32,312.48,9066.0,308.9039,309.0521,308.4989,308.657,9066.0
2024-12-11 13:20:00,312.48,312.6,312.23,312.42,2814.0,308.657,308.7755,308.41,308.5977,2814.0
2024-12-11 13:25:00,312.34,312.6,312.34,312.51,2725.0,308.5187,308.7755,308.5187,308.6866,2725.0
2024-12-11 13:30:00,312.52,312.85,312.4,312.55,3410.0,308.6965,309.0225,308.578,308.7261,3410.0
2024-12-11 13:35:00,312.66,312.7,312.34,312.34,2076.0,308.8348,308.8743,308.5187,308.5187,2076.0
2024-12-11 13:40:00,312.34,312.56,312.33,312.45,2250.0,308.5187,308.736,308.5088,308.6273,2250.0
2024-12-11 13:45:00,312.37,312.53,312.32,312.32,1895.0,308.5483,308.7064,308.4989,308.4989,1895.0
2024-12-11 13:50:00,312.32,312.37,312.18,312.32,2161.0,308.4989,308.5483,308.3607,308.4989,2161.0
2024-12-11 13:55:00,312.33,312.33,311.53,311.53,5838.0,308.5088,308.5088,307.7186,307.7186,5838.0
2024-12-11 14:00:00,311.8,312.08,311.55,311.8,5896.0,307.9853,308.2619,307.7384,307.9853,5896.0
2024-12-11 14:05:00,312.0,312.2,311.95,312.2,4129.0,308.1829,308.3804,308.1335,308.3804,4129.0
2024-12-11 14:10:00,312.28,312.44,312.24,312.44,1801.0,308.4594,308.6175,308.4199,308.6175,1801.0
2024-12-11 14:15:00,312.51,312.74,312.5,312.7,2456.0,308.6866,308.9138,308.6767,308.8743,2456.0
2024-12-11 14:20:00,312.6,312.8,312.53,312.53,557.0,308.7755,308.9731,308.7064,308.7064,557.0
2024-12-11 14:25:00,312.56,312.9,312.56,312.64,720.0,308.736,309.0718,308.736,308.815,720.0
2024-12-11 14:30:00,312.6,312.72,312.52,312.59,1885.0,308.7755,308.894,308.6965,308.7656,1885.0
2024-12-11 14:35:00,312.64,312.88,312.64,312.8,4659.0,308.815,309.0521,308.815,308.9731,4659.0
2024-12-11 14:40:00,312.87,312.93,312.57,312.77,6310.0,309.0422,309.1015,308.7459,308.9434,6310.0
2024-12-11 14:45:00,312.91,313.36,312.77,313.36,2741.0,309.0817,309.5262,308.9434,309.5262,2741.0
2024-12-11 14:50:00,313.34,313.5,313.11,313.19,2204.0,309.5065,309.6645,309.2793,309.3583,2204.0
2024-12-11 14:55:00,313.2,313.25,313.2,313.25,950.0,309.3682,309.4176,309.3682,309.4176,950.0
2024-12-11 15:00:00,313.13,313.27,313.06,313.17,4167.0,309.299,309.4373,309.2299,309.3385,4167.0
2024-12-11 15:05:00,313.18,313.44,313.17,313.43,3991.0,309.3484,309.6052,309.3385,309.5954,3991.0
2024-12-11 15:10:00,313.43,313.43,313.31,313.38,1753.0,309.5954,309.5954,309.4768,309.546,1753.0
2024-12-11 15:15:00,313.28,313.29,313.04,313.04,1651.0,309.4472,309.4571,309.2101,309.2101,1651.0
2024-12-11 15:20:00,313.08,313.3,312.89,312.93,7515.0,309.2496,309.467,309.062,309.1015,7515.0
2024-12-11 15:25:00,312.92,312.99,312.75,312.99,2603.0,309.0916,309.1607,308.9237,309.1607,2603.0
2024-12-11 15:30:00,312.83,312.87,312.36,312.8,7175.0,309.0027,309.0422,308.5385,308.9731,7175.0
2024-12-11 15:35:00,312.51,312.78,312.5,312.65,9050.0,308.6866,308.9533,308.6767,308.8249,9050.0
2024-12-11 15:40:00,312.64,312.7,312.5,312.58,3268.0,308.815,308.8743,308.6767,308.7558,3268.0
2024-12-11 15:45:00,312.58,312.64,312.35,312.44,5286.0,308.7558,308.815,308.5286,308.6175,5286.0
2024-12-11 15:50:00,312.38,312.76,312.38,312.42,13393.0,308.5582,308.9336,308.5582,308.5977,13393.0
2024-12-11 15:55:00,312.4,312.64,312.1,312.33,46387.0,308.578,308.815,308.2816,308.5088,46387.0
2024-12-12 09:30:00,312.2,312.2,311.55,312.17,13457.0,308.3804,308.3804,307.7384,308.3508,13457.0
2024-12-12 09:35:00,312.17,312.17,310.54,310.54,3369.0,308.3508,308.3508,306.7407,306.7407,3369.0
2024-12-12 09:40:00,311.58,311.63,311.06,311.63,1804.0,307.768,307.8174,307.2544,307.8174,1804.0
2024-12-12 09:45:00,311.69,313.16,311.68,312.81,1686.0,307.8766,309.3287,307.8668,308.9829,1686.0
2024-12-12 09:50:00,312.52,312.95,312.15,312.15,1270.0,308.6965,309.1212,308.331,308.331,1270.0
2024-12-12 09:55:00,311.83,312.13,311.62,312.13,1222.0,308.0149,308.3113,307.8075,308.3113,1222.0
2024-12-12 10:00:00,312.23,312.35,311.79,312.02,3288.0,308.41,308.5286,307.9754,308.2026,3288.0
2024-12-12 10:05:00,311.61,312.01,311.56,311.81,1300.0,307.7976,308.1927,307.7482,307.9952,1300.0
2024-12-12 10:10:00,312.01,312.35,312.01,312.23,3346.0,308.1927,308.5286,308.1927,308.41,3346.0
2024-12-12 10:15:00,312.06,312.18,311.7,311.94,1971.0,308.2421,308.3607,307.8865,308.1236,1971.0
2024-12-12 10:20:00,311.93,312.37,311.93,312.35,4430.0,308.1137,308.5483,308.1137,308.5286,4430.0
2024-12-12 10:25:00,312.18,312.8,312.18,312.8,4641.0,308.3607,308.9731,308.3607,308.9731,4641.0
2024-12-12 10:30:00,312.52,312.78,312.4,312.56,930.0,308.6965,308.9533,308.578,308.736,930.0
2024-12-12 10:35:00,312.76,312.76,312.11,312.11,700.0,308.9336,308.9336,308.2915,308.2915,700.0
2024-12-12 10:40:00,312.02,312.27,311.5,311.6,4938.0,308.2026,308.4496,307.689,307.7877,4938.0
2024-12-12 10:45:00,311.57,311.81,311.47,311.47,1242.0,307.7581,307.9952,307.6593,307.6593,1242.0
2024-12-12 10:50:00,311.48,311.56,311.2,311.2,2875.0,307.6692,307.7482,307.3926,307.3926,2875.0
2024-12-12 10:55:00,311.35,311.68,311.22,311.57,2568.0,307.5408,307.8668,307.4124,307.7581,2568.0
2024-12-12 11:00:00,311.43,312.01,311.28,311.87,4927.0,307.6198,308.1927,307.4717,308.0544,4927.0
2024-12-12 11:05:00,312.01,312.04,311.85,311.97,1732.0,308.1927,308.2224,308.0347,308.1532,1732.0
2024-12-12 11:10:00,311.83,311.88,311.71,311.88,560.0,308.0149,308.0643,307.8964,308.0643,560.0
2024-12-12 11:15:00,311.88,312.0,311.87,311.88,600.0,308.0643,308.1829,308.0544,308.0643,600.0
2024-12-12 11:20:00,311.88,311.99,311.86,311.98,1647.0,308.0643,308.173,308.0446,308.1631,1647.0
2024-12-12 11:25:00,312.1,312.1,311.96,311.98,600.0,308.2816,308.2816,308.1433,308.1631,600.0
2024-12-12 11:30:00,311.98,312.22,311.97,312.09,1917.0,308.1631,308.4002,308.1532,308.2718,1917.0
2024-12-12 11:35:00,312.09,312.26,312.09,312.23,4206.0,308.2718,308.4397,308.2718,308.41,4206.0
2024-12-12 11:40:00,312.22,312.43,312.12,312.24,2102.0,308.4002,308.6076,308.3014,308.4199,2102.0
2024-12-12 11:45:00,312.14,312.14,312.05,312.05,341.0,308.3211,308.3211,308.2322,308.2322,341.0
2024-12-12 11:50:00,312.13,312.13,311.85,312.04,1904.0,308.3113,308.3113,308.0347,308.2224,1904.0
2024-12-12 11:55:00,311.69,311.99,311.57,311.61,1819.0,307.8766,308.173,307.7581,307.7976,1819.0
2024-12-12 12:00:00,311.45,311.65,311.35,311.35,1052.0,307.6396,307.8371,307.5408,307.5408,1052.0
2024-12-12 12:05:00,311.5,311.5,311.29,311.32,300.0,307.689,307.689,307.4815,307.5112,300.0
2024-12-12 12:10:00,311.32,311.47,311.31,311.44,1319.0,307.5112,307.6593,307.5013,307.6297,1319.0
2024-12-12 12:15:00,311.44,311.8,311.44,311.8,1694.0,307.6297,307.9853,307.6297,307.9853,1694.0
2024-12-12 12:20:00,311.62,311.75,311.41,311.54,723.0,307.8075,307.9359,307.6001,307.7285,723.0
2024-12-12 12:25:00,311.55,311.57,311.32,311.43,1006.0,307.7384,307.7581,307.5112,307.6198,1006.0
2024-12-12 12:30:00,311.33,311.48,311.32,311.32,300.0,307.5211,307.6692,307.5112,307.5112,300.0
2024-12-12 12:35:00,311.21,311.31,310.85,311.12,2830.0,307.4025,307.5013,307.0469,307.3136,2830.0
2024-12-12 12:40:00,311.12,311.47,310.87,311.47,1606.0,307.3136,307.6593,307.0667,307.6593,1606.0
2024-12-12 12:45:00,311.49,311.65,311.49,311.55,600.0,307.6791,307.8371,307.6791,307.7384,600.0
2024-12-12 12:50:00,311.57,311.58,311.29,311.29,1547.0,307.7581,307.768,307.4815,307.4815,1547.0
2024-12-12 12:55:00,311.38,311.58,311.38,311.54,721.0,307.5704,307.768,307.5704,307.7285,721.0
2024-12-12 13:00:00,311.41,311.51,311.4,311.5,200.0,307.6001,307.6989,307.5902,307.689,200.0
2024-12-12 13:05:00,311.31,311.64,311.31,311.52,727.0,307.5013,307.8273,307.5013,307.7087,727.0
2024-12-12 13:10:00,311.38,311.38,311.38,311.38,200.0,307.5704,307.5704,307.5704,307.5704,200.0
2024-12-12 13:15:00,311.47,311.67,311.3,311.45,1786.0,307.6593,307.8569,307.4914,307.6396,1786.0
2024-12-12 13:20:00,311.56,311.56,311.44,311.52,745.0,307.7482,307.7482,307.6297,307.7087,745.0
2024-12-12 13:25:00,311.52,311.52,311.04,311.04,822.0,307.7087,307.7087,307.2346,307.2346,822.0
2024-12-12 13:30:00,310.96,311.06,310.85,311.06,629.0,307.1556,307.2544,307.0469,307.2544,629.0
2024-12-12 13:35:00,310.84,310.88,310.78,310.78,500.0,307.037,307.0766,306.9778,306.9778,500.0
2024-12-12 13:40:00,310.79,310.93,310.55,310.56,1454.0,306.9877,307.1259,306.7506,306.7605,1454.0
2024-12-12 13:45:00,310.55,310.55,310.49,310.49,590.0,306.7506,306.7506,306.6913,306.6913,590.0
2024-12-12 13:50:00,310.71,310.71,310.4,310.4,1355.0,306.9086,306.9086,306.6024,306.6024,1355.0
2024-12-12 13:55:00,310.43,310.61,310.43,310.44,748.0,306.6321,306.8099,306.6321,306.6419,748.0
2024-12-12 14:00:00,310.37,310.69,310.31,310.69,3644.0,306.5728,306.8889,306.5135,306.8889,3644.0
2024-12-12 14:05:00,310.76,310.76,310.6,310.69,520.0,306.958,306.958,306.8,306.8889,520.0
2024-12-12 14:10:00,310.6,310.67,310.51,310.58,2346.0,306.8,306.8691,306.7111,306.7802,2346.0
2024-12-12 14:15:00,310.76,310.83,310.68,310.83,1572.0,306.958,307.0272,306.879,307.0272,1572.0
2024-12-12 14:20:00,310.85,310.85,310.66,310.66,800.0,307.0469,307.0469,306.8592,306.8592,800.0
2024-12-12 14:25:00,310.7,310.9,310.67,310.75,1491.0,306.8988,307.0963,306.8691,306.9481,1491.0
2024-12-12 14:30:00,310.63,310.63,310.49,310.62,526.0,306.8296,306.8296,306.6913,306.8197,526.0
2024-12-12 14:35:00,310.58,310.9,310.58,310.9,1209.0,306.7802,307.0963,306.7802,307.0963,1209.0
2024-12-12 14:40:00,310.76,310.87,310.63,310.63,875.0,306.958,307.0667,306.8296,306.8296,875.0
2024-12-12 14:45:00,310.64,310.65,310.53,310.53,610.0,306.8395,306.8494,306.7308,306.7308,610.0
2024-12-12 14:50:00,310.62,310.62,310.33,310.46,2932.0,306.8197,306.8197,306.5333,306.6617,2932.0
2024-12-12 14:55:00,310.43,310.44,310.22,310.35,2126.0,306.6321,306.6419,306.4246,306.553,2126.0
2024-12-12 15:00:00,310.53,310.85,310.5,310.5,2718.0,306.7308,307.0469,306.7012,306.7012,2718.0
2024-12-12 15:05:00,310.53,310.84,310.53,310.84,882.0,306.7308,307.037,306.7308,307.037,882.0
2024-12-12 15:10:00,310.87,311.03,310.86,310.92,1112.0,307.0667,307.2247,307.0568,307.1161,1112.0
2024-12-12 15:15:00,310.96,311.07,310.86,310.94,2371.0,307.1556,307.2642,307.0568,307.1358,2371.0
2024-12-12 15:20:00,311.08,311.2,310.96,311.11,1641.0,307.2741,307.3926,307.1556,307.3037,1641.0
2024-12-12 15:25:00,311.16,311.22,310.96,311.16,2545.0,307.3531,307.4124,307.1556,307.3531,2545.0
2024-12-12 15:30:00,311.19,311.35,311.04,311.04,1861.0,307.3828,307.5408,307.2346,307.2346,1861.0
2024-12-12 15:35:00,311.1,311.37,311.05,311.36,5248.0,307.2939,307.5606,307.2445,307.5507,5248.0
2024-12-12 15:40:00,311.35,311.36,310.94,310.95,3902.0,307.5408,307.5507,307.1358,307.1457,3902.0
2024-12-12 15:45:00,310.99,311.09,310.76,311.09,4117.0,307.1852,307.284,306.958,307.284,4117.0
2024-12-12 15:50:00,310.91,310.99,310.48,310.57,18991.0,307.1062,307.1852,306.6815,306.7704,18991.0
2024-12-12 15:55:00,310.57,310.99,310.43,310.79,31116.0,306.7704,307.1852,306.6321,306.9877,31116.0
2024-12-13 09:30:00,310.87,311.14,309.69,311.03,11410.0,307.0667,307.3334,305.9011,307.2247,11410.0
2024-12-13 09:35:00,310.47,310.47,310.46,310.47,100.0,306.6716,306.6716,306.6617,306.6716,100.0
2024-12-13 09:40:00,310.57,310.57,309.99,310.47,1108.0,306.7704,306.7704,306.1974,306.6716,1108.0
2024-12-13 09:45:00,310.13,310.54,309.01,309.22,13129.0,306.3357,306.7407,305.2294,305.4369,13129.0
2024-12-13 09:50:00,309.21,309.64,308.8,309.25,2348.0,305.427,305.8517,305.022,305.4665,2348.0
2024-12-13 09:55:00,308.85,308.85,308.38,308.62,1094.0,305.0714,305.0714,304.6071,304.8442,1094.0
2024-12-13 10:00:00,308.99,309.03,307.92,308.56,6705.0,305.2097,305.2492,304.1528,304.7849,6705.0
2024-12-13 10:05:00,308.49,308.49,307.65,307.99,1906.0,304.7158,304.7158,303.8861,304.2219,1906.0
2024-12-13 10:10:00,307.99,308.21,307.53,308.17,3889.0,304.2219,304.4392,303.7675,304.3997,3889.0
2024-12-13 10:15:00,307.99,308.35,307.93,308.16,1500.0,304.2219,304.5775,304.1626,304.3898,1500.0
2024-12-13 10:20:00,307.97,308.09,307.39,307.51,1335.0,304.2022,304.3207,303.6293,303.7478,1335.0
2024-12-13 10:25:00,307.39,308.2,307.39,308.08,11283.0,303.6293,304.4293,303.6293,304.3108,11283.0
2024-12-13 10:30:00,307.98,308.25,307.42,307.94,4973.0,304.212,304.4787,303.6589,304.1725,4973.0
2024-12-13 10:35:00,307.96,308.2,307.75,307.99,2261.0,304.1923,304.4293,303.9849,304.2219,2261.0
2024-12-13 10:40:00,307.74,308.02,307.64,308.0,1831.0,303.975,304.2515,303.8762,304.2318,1831.0
2024-12-13 10:45:00,308.0,308.41,308.0,308.36,1116.0,304.2318,304.6368,304.2318,304.5874,1116.0
2024-12-13 10:50:00,308.64,308.7,308.25,308.56,2466.0,304.864,304.9232,304.4787,304.7849,2466.0
2024-12-13 10:55:00,308.57,309.15,308.53,309.09,6296.0,304.7948,305.3677,304.7553,305.3085,6296.0
2024-12-13 11:00:00,308.88,308.93,308.51,308.66,9609.0,305.101,305.1504,304.7356,304.8837,9609.0
2024-12-13 11:05:00,308.99,309.39,308.99,309.17,2095.0,305.2097,305.6048,305.2097,305.3875,2095.0
2024-12-13 11:10:00,309.21,309.55,309.2,309.54,1824.0,305.427,305.7628,305.4171,305.753,1824.0
2024-12-13 11:15:00,309.34,309.55,309.29,309.4,576.0,305.5554,305.7628,305.506,305.6147,576.0
2024-12-13 11:20:00,309.4,309.55,309.29,309.32,2106.0,305.6147,305.7628,305.506,305.5356,2106.0
2024-12-13 11:25:00,309.48,310.04,309.38,310.04,4764.0,305.6937,306.2468,305.5949,306.2468,4764.0
2024-12-13 11:30:00,309.9,310.39,309.9,310.2,3194.0,306.1085,306.5926,306.1085,306.4049,3194.0
2024-12-13 11:35:00,310.19,310.19,309.8,309.88,2977.0,306.395,306.395,306.0098,306.0888,2977.0
2024-12-13 11:40:00,310.04,310.04,309.87,309.89,922.0,306.2468,306.2468,306.0789,306.0987,922.0
2024-12-13 11:45:00,309.85,310.0,309.58,309.6,1575.0,306.0592,306.2073,305.7925,305.8122,1575.0
2024-12-13 11:50:00,309.64,309.64,309.42,309.42,606.0,305.8517,305.8517,305.6344,305.6344,606.0
2024-12-13 11:55:00,309.53,309.89,309.53,309.55,427.0,305.7431,306.0987,305.7431,305.7628,427.0
2024-12-13 12:00:00,309.55,309.94,309.43,309.8,1675.0,305.7628,306.1481,305.6443,306.0098,1675.0
2024-12-13 12:05:00,309.68,309.86,309.28,309.43,2047.0,305.8912,306.069,305.4961,305.6443,2047.0
2024-12-13 12:10:00,309.32,309.32,308.97,309.04,2077.0,305.5356,305.5356,305.1899,305.2591,2077.0
2024-12-13 12:15:00,309.11,309.26,309.08,309.16,1673.0,305.3282,305.4764,305.2986,305.3776,1673.0
2024-12-13 12:20:00,309.39,309.39,309.05,309.05,1210.0,305.6048,305.6048,305.2689,305.2689,1210.0
2024-12-13 12:25:00,309.1,309.1,309.02,309.09,400.0,305.3183,305.3183,305.2393,305.3085,400.0
2024-12-13 12:30:00,309.21,309.37,308.97,309.04,3616.0,305.427,305.585,305.1899,305.2591,3616.0
2024-12-13 12:35:00,309.2,309.2,309.01,309.1,1892.0,305.4171,305.4171,305.2294,305.3183,1892.0
2024-12-13 12:40:00,309.19,309.48,309.01,309.35,3507.0,305.4072,305.6937,305.2294,305.5653,3507.0
2024-12-13 12:45:00,309.22,309.6,309.0,309.56,8084.0,305.4369,305.8122,305.2196,305.7727,8084.0
2024-12-13 12:50:00,309.58,309.58,309.47,309.47,200.0,305.7925,305.7925,305.6838,305.6838,200.0
2024-12-13 12:55:00,309.43,309.58,309.24,309.27,6819.0,305.6443,305.7925,305.4566,305.4863,6819.0
2024-12-13 13:00:00,309.21,309.36,309.21,309.36,644.0,305.427,305.5752,305.427,305.5752,644.0
2024-12-13 13:05:00,309.36,309.46,309.36,309.46,500.0,305.5752,305.6739,305.5752,305.6739,500.0
2024-12-13 13:10:00,309.46,309.46,309.28,309.3,2060.0,305.6739,305.6739,305.4961,305.5159,2060.0
2024-12-13 13:15:00,309.28,309.64,309.16,309.51,5399.0,305.4961,305.8517,305.3776,305.7233,5399.0
2024-12-13 13:20:00,309.31,309.51,309.18,309.18,2107.0,305.5258,305.7233,305.3974,305.3974,2107.0
2024-12-13 13:25:00,309.27,309.3,309.08,309.08,856.0,305.4863,305.5159,305.2986,305.2986,856.0
2024-12-13 13:30:00,309.31,309.43,309.18,309.34,1102.0,305.5258,305.6443,305.3974,305.5554,1102.0
2024-12-13 13:35:00,309.34,309.38,309.21,309.28,1732.0,305.5554,305.5949,305.427,305.4961,1732.0
2024-12-13 13:40:00,309.38,309.56,309.27,309.38,1018.0,305.5949,305.7727,305.4863,305.5949,1018.0
2024-12-13 13:45:00,309.59,309.61,309.41,309.61,4212.0,305.8023,305.8221,305.6245,305.8221,4212.0
2024-12-13 13:50:00,309.73,309.76,309.34,309.35,5134.0,305.9406,305.9703,305.5554,305.5653,5134.0
2024-12-13 13:55:00,309.48,309.72,309.31,309.5,3899.0,305.6937,305.9307,305.5258,305.7134,3899.0
2024-12-13 14:00:00,309.7,309.7,309.34,309.54,3288.0,305.911,305.911,305.5554,305.753,3288.0
2024-12-13 14:05:00,309.73,309.79,309.35,309.62,4415.0,305.9406,305.9999,305.5653,305.832,4415.0
2024-12-13 14:10:00,309.62,309.78,309.62,309.62,1500.0,305.832,305.99,305.832,305.832,1500.0
2024-12-13 14:15:00,309.62,310.11,309.62,309.94,4895.0,305.832,306.316,305.832,306.1481,4895.0
2024-12-13 14:20:00,309.94,310.11,309.28,309.29,6344.0,306.1481,306.316,305.4961,305.506,6344.0
2024-12-13 14:25:00,309.43,309.7,309.21,309.43,7273.0,305.6443,305.911,305.427,305.6443,7273.0
2024-12-13 14:30:00,309.4,309.48,309.25,309.46,5477.0,305.6147,305.6937,305.4665,305.6739,5477.0
2024-12-13 14:35:00,309.5,309.53,308.88,309.29,10055.0,305.7134,305.7431,305.101,305.506,10055.0
2024-12-13 14:40:00,309.52,309.53,309.22,309.4,4674.0,305.7332,305.7431,305.4369,305.6147,4674.0
2024-12-13 14:45:00,309.41,309.74,309.4,309.66,4083.0,305.6245,305.9505,305.6147,305.8715,4083.0
2024-12-13 14:50:00,309.66,309.9,309.43,309.7,22178.0,305.8715,306.1085,305.6443,305.911,22178.0
2024-12-13 14:55:00,309.67,309.86,309.24,309.7,6563.0,305.8814,306.069,305.4566,305.911,6563.0
2024-12-13 15:00:00,309.89,310.23,309.64,310.23,1211.0,306.0987,306.4345,305.8517,306.4345,1211.0
2024-12-13 15:05:00,310.18,310.62,310.02,310.52,4383.0,306.3851,306.8197,306.2271,306.721,4383.0
2024-12-13 15:10:00,310.7,311.19,310.61,310.61,14277.0,306.8988,307.3828,306.8099,306.8099,14277.0
2024-12-13 15:15:00,310.67,310.97,310.67,310.97,1566.0,306.8691,307.1655,306.8691,307.1655,1566.0
2024-12-13 15:20:00,310.94,311.19,310.78,311.11,7420.0,307.1358,307.3828,306.9778,307.3037,7420.0
2024-12-13 15:25:00,311.11,311.11,310.74,311.07,12156.0,307.3037,307.3037,306.9383,307.2642,12156.0
2024-12-13 15:30:00,311.06,311.19,310.96,311.11,7660.0,307.2544,307.3828,307.1556,307.3037,7660.0
2024-12-13 15:35:00,311.21,311.72,311.13,311.68,10806.0,307.4025,307.9063,307.3235,307.8668,10806.0
2024-12-13 15:40:00,311.54,311.7,311.42,311.52,5204.0,307.7285,307.8865,307.61,307.7087,5204.0
2024-12-13 15:45:00,311.53,311.78,311.39,311.67,16045.0,307.7186,307.9655,307.5803,307.8569,16045.0
2024-12-13 15:50:00,311.58,312.05,311.52,311.87,42821.0,307.768,308.2322,307.7087,308.0544,42821.0
2024-12-13 15:55:00,311.73,312.41,311.14,312.3,82756.0,307.9162,308.5878,307.3334,308.4792,82756.0
2024-12-16 09:30:00,311.32,312.04,310.36,310.46,12114.0,307.5112,308.2224,306.5629,306.6617,12114.0
2024-12-16 09:35:00,310.74,310.75,310.16,310.16,500.0,306.9383,306.9481,306.3654,306.3654,500.0
2024-12-16 09:40:00,310.0,310.45,309.68,309.68,1901.0,306.2073,306.6518,305.8912,305.8912,1901.0
2024-12-16 09:45:00,309.63,309.68,309.03,309.46,5765.0,305.8419,305.8912,305.2492,305.6739,5765.0
2024-12-16 09:50:00,309.18,309.72,308.64,309.72,4576.0,305.3974,305.9307,304.864,305.9307,4576.0
2024-12-16 09:55:00,309.83,309.83,308.9,309.16,4358.0,306.0394,306.0394,305.1208,305.3776,4358.0
2024-12-16 10:00:00,309.17,309.95,309.17,309.49,4209.0,305.3875,306.1579,305.3875,305.7036,4209.0
2024-12-16 10:05:00,309.5,309.73,309.19,309.45,2259.0,305.7134,305.9406,305.4072,305.6641,2259.0
2024-12-16 10:10:00,309.29,309.29,308.56,308.73,4567.0,305.506,305.506,304.7849,304.9529,4567.0
2024-12-16 10:15:00,308.75,309.47,308.74,309.14,3148.0,304.9726,305.6838,304.9627,305.3578,3148.0
2024-12-16 10:20:00,309.17,309.17,308.19,308.62,3137.0,305.3875,305.3875,304.4195,304.8442,3137.0
2024-12-16 10:25:00,308.45,308.64,308.1,308.28,4887.0,304.6763,304.864,304.3306,304.5084,4887.0
2024-12-16 10:30:00,308.18,308.31,307.86,307.92,6409.0,304.4096,304.538,304.0935,304.1528,6409.0
2024-12-16 10:35:00,307.92,308.06,307.82,308.06,3573.0,304.1528,304.2911,304.054,304.2911,3573.0
2024-12-16 10:40:00,307.98,308.08,307.34,307.46,10260.0,304.212,304.3108,303.5799,303.6984,10260.0
2024-12-16 10:45:00,307.43,307.58,307.13,307.43,4764.0,303.6688,303.8169,303.3724,303.6688,4764.0
2024-12-16 10:50:00,307.53,307.57,307.41,307.41,1075.0,303.7675,303.8071,303.649,303.649,1075.0
2024-12-16 10:55:00,307.51,307.64,307.16,307.48,5073.0,303.7478,303.8762,303.4021,303.7182,5073.0
2024-12-16 11:00:00,307.37,307.55,307.18,307.54,4110.0,303.6095,303.7873,303.4218,303.7774,4110.0
2024-12-16 11:05:00,307.63,307.73,307.39,307.48,5595.0,303.8663,303.9651,303.6293,303.7182,5595.0
2024-12-16 11:10:00,307.52,307.87,307.36,307.57,5569.0,303.7577,304.1034,303.5996,303.8071,5569.0
2024-12-16 11:15:00,307.57,307.57,307.19,307.39,1109.0,303.8071,303.8071,303.4317,303.6293,1109.0
2024-12-16 11:20:00,307.47,307.57,307.25,307.57,6989.0,303.7083,303.8071,303.491,303.8071,6989.0
2024-12-16 11:25:00,307.26,307.36,307.02,307.17,4959.0,303.5008,303.5996,303.2638,303.4119,4959.0
2024-12-16 11:30:00,307.2,307.37,306.95,307.01,3161.0,303.4416,303.6095,303.1946,303.2539,3161.0
2024-12-16 11:35:00,307.03,307.43,306.86,307.39,6923.0,303.2737,303.6688,303.1057,303.6293,6923.0
2024-12-16 11:40:00,307.39,307.64,307.27,307.27,6881.0,303.6293,303.8762,303.5107,303.5107,6881.0
2024-12-16 11:45:00,307.47,307.54,307.35,307.45,3844.0,303.7083,303.7774,303.5897,303.6885,3844.0
2024-12-16 11:50:00,307.45,307.58,306.96,307.02,3951.0,303.6885,303.8169,303.2045,303.2638,3951.0
2024-12-16 11:55:00,307.06,307.31,306.97,307.04,2923.0,303.3033,303.5502,303.2144,303.2835,2923.0
2024-12-16 12:00:00,307.04,307.04,306.53,306.66,4938.0,303.2835,303.2835,302.7798,302.9082,4938.0
2024-12-16 12:05:00,306.69,307.24,306.69,307.21,5708.0,302.9378,303.4811,302.9378,303.4515,5708.0
2024-12-16 12:10:00,307.31,308.15,307.31,308.15,3163.0,303.5502,304.38,303.5502,304.38,3163.0
2024-12-16 12:15:00,308.06,308.26,307.85,308.02,2054.0,304.2911,304.4886,304.0836,304.2515,2054.0
2024-12-16 12:20:00,308.22,308.32,307.97,308.24,1613.0,304.4491,304.5479,304.2022,304.4689,1613.0
2024-12-16 12:25:00,308.46,308.46,307.98,307.98,2051.0,304.6862,304.6862,304.212,304.212,2051.0
2024-12-16 12:30:00,307.98,307.98,307.71,307.75,804.0,304.212,304.212,303.9453,303.9849,804.0
2024-12-16 12:35:00,307.56,307.86,307.56,307.85,3058.0,303.7972,304.0935,303.7972,304.0836,3058.0
2024-12-16 12:40:00,307.81,307.93,307.79,307.93,996.0,304.0441,304.1626,304.0244,304.1626,996.0
2024-12-16 12:45:00,307.62,308.23,307.61,308.21,4360.0,303.8564,304.459,303.8466,304.4392,4360.0
2024-12-16 12:50:00,307.82,307.85,307.66,307.85,1286.0,304.054,304.0836,303.896,304.0836,1286.0
2024-12-16 12:55:00,307.69,308.05,307.66,307.66,960.0,303.9256,304.2812,303.896,303.896,960.0
2024-12-16 13:00:00,307.83,308.23,307.82,308.23,2560.0,304.0639,304.459,304.054,304.459,2560.0
2024-12-16 13:05:00,308.36,308.36,307.83,308.32,3710.0,304.5874,304.5874,304.0639,304.5479,3710.0
2024-12-16 13:10:00,308.1,308.4,307.79,307.79,2082.0,304.3306,304.6269,304.0244,304.0244,2082.0
2024-12-16 13:15:00,307.85,307.97,307.85,307.96,984.0,304.0836,304.2022,304.0836,304.1923,984.0
2024-12-16 13:20:00,307.96,308.25,307.8,308.15,3930.0,304.1923,304.4787,304.0342,304.38,3930.0
2024-12-16 13:25:00,308.29,308.35,308.25,308.31,2402.0,304.5182,304.5775,304.4787,304.538,2402.0
2024-12-16 13:30:00,308.36,308.55,308.26,308.32,1640.0,304.5874,304.7751,304.4886,304.5479,1640.0
2024-12-16 13:35:00,308.59,308.64,308.25,308.49,2237.0,304.8146,304.864,304.4787,304.7158,2237.0
2024-12-16 13:40:00,308.48,308.62,308.46,308.62,1431.0,304.7059,304.8442,304.6862,304.8442,1431.0
2024-12-16 13:45:00,308.5,308.9,308.5,308.87,2479.0,304.7257,305.1208,304.7257,305.0911,2479.0
2024-12-16 13:50:00,308.79,308.99,308.73,308.85,1288.0,305.0121,305.2097,304.9529,305.0714,1288.0
2024-12-16 13:55:00,308.8,308.86,308.65,308.86,2463.0,305.022,305.0813,304.8738,305.0813,2463.0
2024-12-16 14:00:00,308.95,309.06,308.88,309.05,1641.0,305.1702,305.2788,305.101,305.2689,1641.0
2024-12-16 14:05:00,308.84,308.85,308.74,308.77,1364.0,305.0615,305.0714,304.9627,304.9924,1364.0
2024-12-16 14:10:00,308.63,308.85,308.63,308.67,3404.0,304.8541,305.0714,304.8541,304.8936,3404.0
2024-12-16 14:15:00,308.59,308.64,308.48,308.48,1323.0,304.8146,304.864,304.7059,304.7059,1323.0
2024-12-16 14:20:00,308.4,308.4,308.15,308.25,1789.0,304.6269,304.6269,304.38,304.4787,1789.0
2024-12-16 14:25:00,308.16,308.38,308.12,308.38,1452.0,304.3898,304.6071,304.3503,304.6071,1452.0
2024-12-16 14:30:00,308.36,308.36,308.12,308.22,1947.0,304.5874,304.5874,304.3503,304.4491,1947.0
2024-12-16 14:35:00,308.32,308.33,308.12,308.24,1800.0,304.5479,304.5578,304.3503,304.4689,1800.0
2024-12-16 14:40:00,308.24,308.27,307.97,308.14,6525.0,304.4689,304.4985,304.2022,304.3701,6525.0
2024-12-16 14:45:00,308.14,308.26,308.08,308.25,4348.0,304.3701,304.4886,304.3108,304.4787,4348.0
2024-12-16 14:50:00,308.29,308.72,308.2,308.71,3123.0,304.5182,304.943,304.4293,304.9331,3123.0
2024-12-16 14:55:00,308.64,308.8,308.42,308.61,3169.0,304.864,305.022,304.6467,304.8343,3169.0
2024-12-16 15:00:00,308.57,308.77,308.43,308.72,4049.0,304.7948,304.9924,304.6565,304.943,4049.0
2024-12-16 15:05:00,308.62,308.62,307.89,308.2,5290.0,304.8442,304.8442,304.1231,304.4293,5290.0
2024-12-16 15:10:00,308.25,308.31,308.18,308.23,2380.0,304.4787,304.538,304.4096,304.459,2380.0
2024-12-16 15:15:00,308.21,308.21,307.83,307.94,6572.0,304.4392,304.4392,304.0639,304.1725,6572.0
2024-12-16 15:20:00,307.91,307.95,307.66,307.93,4904.0,304.1429,304.1824,303.896,304.1626,4904.0
2024-12-16 15:25:00,307.81,307.85,307.72,307.79,4442.0,304.0441,304.0836,303.9552,304.0244,4442.0
2024-12-16 15:30:00,307.76,307.76,307.69,307.73,2667.0,303.9947,303.9947,303.9256,303.9651,2667.0
2024-12-16 15:35:00,307.69,307.73,307.5,307.54,10215.0,303.9256,303.9651,303.7379,303.7774,10215.0
2024-12-16 15:40:00,307.45,307.54,306.91,306.91,6089.0,303.6885,303.7774,303.1551,303.1551,6089.0
2024-12-16 15:45:00,306.91,307.0,306.75,306.96,13346.0,303.1551,303.244,302.9971,303.2045,13346.0
2024-12-16 15:50:00,306.96,306.96,306.47,306.62,11293.0,303.2045,303.2045,302.7205,302.8687,11293.0
2024-12-16 15:55:00,306.58,306.93,306.31,306.79,73298.0,302.8292,303.1749,302.5625,303.0366,73298.0
2024-12-17 09:30:00,305.77,307.03,304.65,306.24,10634.0,302.0291,303.2737,300.9228,302.4933,10634.0
2024-12-17 09:35:00,306.24,307.1,305.79,306.53,1846.0,302.4933,303.3428,302.0488,302.7798,1846.0
2024-12-17 09:40:00,306.52,306.53,305.31,305.64,3960.0,302.7699,302.7798,301.5747,301.9007,3960.0
2024-12-17 09:45:00,305.66,306.64,305.65,306.1,34934.0,301.9204,302.8884,301.9105,302.355,34934.0
2024-12-17 09:50:00,306.12,306.22,306.11,306.22,661.0,302.3748,302.4736,302.3649,302.4736,661.0
2024-12-17 09:55:00,306.23,306.28,305.82,306.21,2018.0,302.4834,302.5328,302.0785,302.4637,2018.0
2024-12-17 10:00:00,305.89,306.5,305.89,306.37,4002.0,302.1476,302.7501,302.1476,302.6217,4002.0
2024-12-17 10:05:00,305.86,306.31,305.7,306.15,2909.0,302.118,302.5625,301.9599,302.4044,2909.0
2024-12-17 10:10:00,305.7,306.65,305.7,306.65,2972.0,301.9599,302.8983,301.9599,302.8983,2972.0
2024-12-17 10:15:00,306.26,307.08,306.23,306.79,5079.0,302.5131,303.323,302.4834,303.0366,5079.0
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 10:25:00,306.6,306.6,306.6,306.6,0.0,302.8489,302.8489,302.8489,302.8489,0.0
2024-12-17 10:30:00,306.23,306.23,305.7,305.97,766.0,302.4834,302.4834,301.9599,302.2266,766.0
2024-12-17 10:35:00,306.0,306.31,305.7,305.7,1010.0,302.2563,302.5625,301.9599,301.9599,1010.0
2024-12-17 10:40:00,305.92,306.22,305.33,306.21,17763.0,302.1772,302.4736,301.5945,302.4637,17763.0
2024-12-17 10:45:00,305.76,305.99,305.45,305.74,1352.0,302.0192,302.2464,301.713,301.9994,1352.0
2024-12-17 10:50:00,305.41,305.51,305.41,305.5,11937.0,301.6735,301.7723,301.6735,301.7624,11937.0
2024-12-17 10:55:00,305.2,305.21,305.2,305.2,244.0,301.466,301.4759,301.466,301.466,244.0
2024-12-17 11:00:00,305.51,305.91,305.51,305.91,803.0,301.7723,302.1674,301.7723,302.1674,803.0
2024-12-17 11:05:00,305.9,306.14,305.67,305.67,735.0,302.1575,302.3945,301.9303,301.9303,735.0
2024-12-17 11:10:00,305.67,305.78,305.43,305.69,1810.0,301.9303,302.039,301.6932,301.9501,1810.0
2024-12-17 11:15:00,305.41,305.54,305.15,305.38,905.0,301.6735,301.8019,301.4167,301.6438,905.0
2024-12-17 11:20:00,305.56,305.56,305.14,305.47,486.0,301.8216,301.8216,301.4068,301.7327,486.0
2024-12-17 11:25:00,304.91,305.38,304.89,305.05,5944.0,301.1796,301.6438,301.1598,301.3179,5944.0
2024-12-17 11:30:00,304.77,305.48,304.77,305.3,6360.0,301.0413,301.7426,301.0413,301.5648,6360.0
2024-12-17 11:35:00,305.44,305.45,304.7,304.78,11837.0,301.7031,301.713,300.9722,301.0512,11837.0
2024-12-17 11:40:00,305.15,305.15,304.7,304.86,949.0,301.4167,301.4167,300.9722,301.1302,949.0
2024-12-17 11:45:00,305.05,305.24,304.87,305.24,1541.0,301.3179,301.5056,301.1401,301.5056,1541.0
2024-12-17 11:50:00,305.09,305.78,305.08,305.76,1387.0,301.3574,302.039,301.3475,302.0192,1387.0
2024-12-17 11:55:00,305.96,305.96,305.38,305.38,1039.0,302.2168,302.2168,301.6438,301.6438,1039.0
2024-12-17 12:00:00,305.8,305.96,305.71,305.75,1343.0,302.0587,302.2168,301.9698,302.0093,1343.0
2024-12-17 12:05:00,305.55,305.67,305.47,305.47,360.0,301.8118,301.9303,301.7327,301.7327,360.0
2024-12-17 12:10:00,305.64,305.64,305.35,305.35,596.0,301.9007,301.9007,301.6142,301.6142,596.0
2024-12-17 12:15:00,305.36,305.78,305.36,305.64,644.0,301.6241,302.039,301.6241,301.9007,644.0
2024-12-17 12:20:00,305.68,305.85,305.65,305.65,1209.0,301.9402,302.1081,301.9105,301.9105,1209.0
2024-12-17 12:25:00,305.5,305.6,305.14,305.14,816.0,301.7624,301.8612,301.4068,301.4068,816.0
2024-12-17 12:30:00,305.32,305.63,305.14,305.4,3310.0,301.5846,301.8908,301.4068,301.6636,3310.0
2024-12-17 12:35:00,305.44,305.45,305.01,305.21,1832.0,301.7031,301.713,301.2784,301.4759,1832.0
2024-12-17 12:40:00,305.21,305.44,305.2,305.29,1827.0,301.4759,301.7031,301.466,301.5549,1827.0
2024-12-17 12:45:00,305.13,305.31,305.04,305.14,1812.0,301.3969,301.5747,301.308,301.4068,1812.0
2024-12-17 12:50:00,305.35,305.5,305.34,305.5,2071.0,301.6142,301.7624,301.6043,301.7624,2071.0
2024-12-17 12:55:00,305.52,305.97,305.52,305.93,804.0,301.7821,302.2266,301.7821,302.1871,804.0
2024-12-17 13:00:00,305.96,305.96,305.8,305.8,294.0,302.2168,302.2168,302.0587,302.0587,294.0
2024-12-17 13:05:00,305.56,305.61,305.52,305.61,586.0,301.8216,301.871,301.7821,301.871,586.0
2024-12-17 13:10:00,305.61,305.63,305.6,305.63,200.0,301.871,301.8908,301.8612,301.8908,200.0
2024-12-17 13:15:00,305.61,305.61,305.41,305.44,717.0,301.871,301.871,301.6735,301.7031,717.0
2024-12-17 13:20:00,305.48,305.59,305.25,305.48,1945.0,301.7426,301.8513,301.5154,301.7426,1945.0
2024-12-17 13:25:00,305.33,305.91,305.33,305.86,4434.0,301.5945,302.1674,301.5945,302.118,4434.0
2024-12-17 13:30:00,305.66,305.66,305.28,305.28,2034.0,301.9204,301.9204,301.5451,301.5451,2034.0
2024-12-17 13:35:00,305.51,305.52,305.08,305.1,2149.0,301.7723,301.7821,301.3475,301.3673,2149.0
2024-12-17 13:40:00,305.43,305.46,305.28,305.29,726.0,301.6932,301.7229,301.5451,301.5549,726.0
2024-12-17 13:45:00,305.31,305.5,305.31,305.42,3266.0,301.5747,301.7624,301.5747,301.6834,3266.0
2024-12-17 13:50:00,305.44,305.62,305.43,305.54,800.0,301.7031,301.8809,301.6932,301.8019,800.0
2024-12-17 13:55:00,305.53,305.53,305.52,305.53,200.0,301.792,301.792,301.7821,301.792,200.0
2024-12-17 14:00:00,305.72,305.72,304.77,304.93,6089.0,301.9797,301.9797,301.0413,301.1994,6089.0
2024-12-17 14:05:00,304.8,305.03,304.67,304.71,2363.0,301.0709,301.2981,300.9425,300.982,2363.0
2024-12-17 14:10:00,304.66,304.91,304.6,304.91,2225.0,300.9327,301.1796,300.8734,301.1796,2225.0
2024-12-17 14:15:00,304.83,304.97,304.83,304.97,214.0,301.1006,301.2389,301.1006,301.2389,214.0
2024-12-17 14:20:00,304.98,304.98,304.65,304.87,1533.0,301.2487,301.2487,300.9228,301.1401,1533.0
2024-12-17 14:25:00,304.84,304.88,304.59,304.59,921.0,301.1105,301.15,300.8635,300.8635,921.0
2024-12-17 14:30:00,304.75,304.75,304.32,304.67,2021.0,301.0216,301.0216,300.5968,300.9425,2021.0
2024-12-17 14:35:00,304.56,304.66,304.45,304.52,1855.0,300.8339,300.9327,300.7252,300.7944,1855.0
2024-12-17 14:40:00,304.5,304.5,304.13,304.13,1751.0,300.7746,300.7746,300.4091,300.4091,1751.0
2024-12-17 14:45:00,304.29,304.29,304.25,304.25,550.0,300.5672,300.5672,300.5277,300.5277,550.0
2024-12-17 14:50:00,304.18,304.45,304.04,304.32,5096.0,300.4585,300.7252,300.3202,300.5968,5096.0
2024-12-17 14:55:00,304.31,304.57,304.31,304.43,2202.0,300.5869,300.8438,300.5869,300.7055,2202.0
2024-12-17 15:00:00,304.36,304.58,304.23,304.58,2274.0,300.6363,300.8536,300.5079,300.8536,2274.0
2024-12-17 15:05:00,304.81,304.99,304.64,304.87,2026.0,301.0808,301.2586,300.9129,301.1401,2026.0
2024-12-17 15:10:00,305.06,305.06,304.6,304.62,5452.0,301.3278,301.3278,300.8734,300.8931,5452.0
2024-12-17 15:15:00,304.6,305.09,304.6,304.75,3524.0,300.8734,301.3574,300.8734,301.0216,3524.0
2024-12-17 15:20:00,304.82,304.88,304.6,304.64,3435.0,301.0907,301.15,300.8734,300.9129,3435.0
2024-12-17 15:25:00,304.86,304.86,304.2,304.22,4329.0,301.1302,301.1302,300.4783,300.498,4329.0
2024-12-17 15:30:00,304.22,304.33,304.02,304.06,12996.0,300.498,300.6067,300.3005,300.34,12996.0
2024-12-17 15:35:00,304.08,304.15,303.78,304.03,7031.0,300.3598,300.4289,300.0634,300.3104,7031.0
2024-12-17 15:40:00,304.03,304.14,303.92,303.92,12311.0,300.3104,300.419,300.2017,300.2017,12311.0
2024-12-17 15:45:00,303.97,304.1,303.89,304.09,5299.0,300.2511,300.3795,300.1721,300.3696,5299.0
2024-12-17 15:50:00,304.11,304.11,303.9,304.01,24486.0,300.3894,300.3894,300.182,300.2906,24486.0
2024-12-17 15:55:00,304.0,304.78,303.95,304.7,77552.0,300.2807,301.0512,300.2313,300.9722,77552.0
2024-12-18 09:30:00,304.69,304.69,302.7,303.73,17311.0,300.9623,300.9623,298.9966,300.014,17311.0
2024-12-18 09:35:00,304.22,304.65,303.79,304.1,3473.0,300.498,300.9228,300.0733,300.3795,3473.0
2024-12-18 09:40:00,304.1,304.1,303.1,303.1,1555.0,300.3795,300.3795,299.3917,299.3917,1555.0
2024-12-18 09:45:00,303.7,304.87,303.7,304.87,1741.0,299.9844,301.1401,299.9844,301.1401,1741.0
2024-12-18 09:50:00,304.53,304.81,304.52,304.81,778.0,300.8042,301.0808,300.7944,301.0808,778.0
2024-12-18 09:55:00,304.35,304.95,304.34,304.66,3552.0,300.6264,301.2191,300.6166,300.9327,3552.0
2024-12-18 10:00:00,304.37,304.86,304.34,304.61,5106.0,300.6462,301.1302,300.6166,300.8833,5106.0
2024-12-18 10:05:00,304.61,305.03,304.35,304.77,2759.0,300.8833,301.2981,300.6264,301.0413,2759.0
2024-12-18 10:10:00,304.62,304.88,303.9,304.3,2490.0,300.8931,301.15,300.182,300.5771,2490.0
2024-12-18 10:15:00,304.48,304.77,304.17,304.25,4454.0,300.7549,301.0413,300.4487,300.5277,4454.0
2024-12-18 10:20:00,304.52,304.98,304.5,304.84,1829.0,300.7944,301.2487,300.7746,301.1105,1829.0
2024-12-18 10:25:00,305.02,305.16,305.01,305.09,1030.0,301.2883,301.4265,301.2784,301.3574,1030.0
2024-12-18 10:30:00,305.02,305.23,304.75,305.01,2556.0,301.2883,301.4957,301.0216,301.2784,2556.0
2024-12-18 10:35:00,305.0,305.21,304.91,304.92,3589.0,301.2685,301.4759,301.1796,301.1895,3589.0
2024-12-18 10:40:00,304.84,304.96,304.73,304.95,603.0,301.1105,301.229,301.0018,301.2191,603.0
2024-12-18 10:45:00,304.49,304.8,304.25,304.25,1647.0,300.7647,301.0709,300.5277,300.5277,1647.0
2024-12-18 10:50:00,304.17,304.38,303.99,304.3,2364.0,300.4487,300.6561,300.2709,300.5771,2364.0
2024-12-18 10:55:00,303.99,304.1,303.95,304.1,700.0,300.2709,300.3795,300.2313,300.3795,700.0
2024-12-18 11:00:00,304.15,304.33,303.79,303.79,1754.0,300.4289,300.6067,300.0733,300.0733,1754.0
2024-12-18 11:05:00,303.93,304.01,303.67,303.68,1730.0,300.2116,300.2906,299.9548,299.9646,1730.0
2024-12-18 11:10:00,304.05,304.28,303.42,304.28,1676.0,300.3301,300.5573,299.7078,300.5573,1676.0
2024-12-18 11:15:00,304.3,304.3,304.28,304.3,793.0,300.5771,300.5771,300.5573,300.5771,793.0
2024-12-18 11:20:00,304.28,304.51,304.28,304.33,400.0,300.5573,300.7845,300.5573,300.6067,400.0
2024-12-18 11:25:00,304.52,304.52,304.24,304.28,1342.0,300.7944,300.7944,300.5178,300.5573,1342.0
2024-12-18 11:30:00,304.28,304.41,304.12,304.22,1510.0,300.5573,300.6857,300.3993,300.498,1510.0
2024-12-18 11:35:00,304.23,304.41,304.23,304.4,733.0,300.5079,300.6857,300.5079,300.6758,733.0
2024-12-18 11:40:00,304.12,304.12,303.69,303.69,605.0,300.3993,300.3993,299.9745,299.9745,605.0
2024-12-18 11:45:00,303.75,304.14,303.75,303.94,800.0,300.0338,300.419,300.0338,300.2215,800.0
2024-12-18 11:50:00,303.84,303.84,303.64,303.67,2466.0,300.1227,300.1227,299.9251,299.9548,2466.0
2024-12-18 11:55:00,303.78,303.87,303.6,303.6,995.0,300.0634,300.1523,299.8856,299.8856,995.0
2024-12-18 12:00:00,303.88,303.89,303.75,303.89,928.0,300.1622,300.1721,300.0338,300.1721,928.0
2024-12-18 12:05:00,303.65,303.9,303.52,303.52,1541.0,299.935,300.182,299.8066,299.8066,1541.0
2024-12-18 12:10:00,303.6,303.6,303.31,303.44,900.0,299.8856,299.8856,299.5992,299.7276,900.0
2024-12-18 12:15:00,303.6,303.8,303.54,303.68,1026.0,299.8856,300.0832,299.8264,299.9646,1026.0
2024-12-18 12:20:00,303.49,303.76,303.49,303.76,249.0,299.777,300.0437,299.777,300.0437,249.0
2024-12-18 12:25:00,303.6,303.68,303.57,303.57,585.0,299.8856,299.9646,299.856,299.856,585.0
2024-12-18 12:30:00,303.47,303.49,303.25,303.43,2267.0,299.7572,299.777,299.5399,299.7177,2267.0
2024-12-18 12:35:00,303.42,303.42,303.39,303.4,300.0,299.7078,299.7078,299.6782,299.6881,300.0
2024-12-18 12:40:00,303.24,303.24,302.71,303.03,2179.0,299.53,299.53,299.0065,299.3226,2179.0
2024-12-18 12:45:00,302.94,302.94,302.94,302.94,240.0,299.2337,299.2337,299.2337,299.2337,240.0
2024-12-18 12:50:00,302.86,302.86,302.79,302.79,223.0,299.1547,299.1547,299.0855,299.0855,223.0
2024-12-18 12:55:00,303.05,303.16,302.82,302.82,706.0,299.3424,299.451,299.1152,299.1152,706.0
2024-12-18 13:00:00,302.8,302.8,302.7,302.7,1102.0,299.0954,299.0954,298.9966,298.9966,1102.0
2024-12-18 13:05:00,302.84,302.94,302.7,302.72,1118.0,299.1349,299.2337,298.9966,299.0164,1118.0
2024-12-18 13:10:00,302.72,302.72,302.71,302.71,200.0,299.0164,299.0164,299.0065,299.0065,200.0
2024-12-18 13:15:00,302.88,302.94,302.37,302.4,4018.0,299.1744,299.2337,298.6707,298.7003,4018.0
2024-12-18 13:20:00,302.37,302.37,302.21,302.21,1050.0,298.6707,298.6707,298.5126,298.5126,1050.0
2024-12-18 13:25:00,302.12,302.31,301.76,301.77,4139.0,298.4237,298.6114,298.0681,298.078,4139.0
2024-12-18 13:30:00,301.76,301.95,301.74,301.8,2364.0,298.0681,298.2558,298.0484,298.1076,2364.0
2024-12-18 13:35:00,301.75,301.82,301.67,301.82,325.0,298.0583,298.1274,297.9792,298.1274,325.0
2024-12-18 13:40:00,301.81,301.83,301.66,301.78,700.0,298.1175,298.1373,297.9694,298.0879,700.0
2024-12-18 13:45:00,301.62,301.62,301.59,301.6,610.0,297.9298,297.9298,297.9002,297.9101,610.0
2024-12-18 13:50:00,301.57,301.65,301.42,301.6,4150.0,297.8805,297.9595,297.7323,297.9101,4150.0
2024-12-18 13:55:00,301.54,301.54,301.53,301.54,1260.0,297.8508,297.8508,297.841,297.8508,1260.0
2024-12-18 14:00:00,301.42,301.42,300.15,300.54,5798.0,297.7323,297.7323,296.4778,296.8631,5798.0
2024-12-18 14:05:00,300.42,300.42,299.33,299.48,3863.0,296.7445,296.7445,295.6679,295.816,3863.0
2024-12-18 14:10:00,299.48,299.56,299.17,299.43,3374.0,295.816,295.8951,295.5098,295.7666,3374.0
2024-12-18 14:15:00,299.32,299.33,299.03,299.03,2070.0,295.658,295.6679,295.3715,295.3715,2070.0
2024-12-18 14:20:00,299.19,299.36,298.79,299.0,4224.0,295.5296,295.6975,295.1345,295.3419,4224.0
2024-12-18 14:25:00,298.87,299.11,298.63,298.63,2091.0,295.2135,295.4506,294.9764,294.9764,2091.0
2024-12-18 14:30:00,298.56,298.95,298.3,298.62,8438.0,294.9073,295.2925,294.6505,294.9666,8438.0
2024-12-18 14:35:00,298.79,298.93,298.37,298.47,7675.0,295.1345,295.2728,294.7196,294.8184,7675.0
2024-12-18 14:40:00,298.35,298.51,298.11,298.37,4480.0,294.6999,294.8579,294.4628,294.7196,4480.0
2024-12-18 14:45:00,298.5,298.5,297.54,297.54,5182.0,294.848,294.848,293.8998,293.8998,5182.0
2024-12-18 14:50:00,297.61,297.71,296.96,297.23,6398.0,293.9689,294.0677,293.3269,293.5936,6398.0
2024-12-18 14:55:00,297.34,297.5,297.0,297.16,6741.0,293.7022,293.8603,293.3664,293.5244,6741.0
2024-12-18 15:00:00,297.25,297.78,297.03,297.75,4570.0,293.6133,294.1368,293.396,294.1072,4570.0
2024-12-18 15:05:00,297.75,298.2,297.73,297.77,6007.0,294.1072,294.5517,294.0874,294.127,6007.0
2024-12-18 15:10:00,297.86,298.13,297.78,297.84,6724.0,294.2159,294.4825,294.1368,294.1961,6724.0
2024-12-18 15:15:00,297.91,298.11,297.83,298.06,3587.0,294.2652,294.4628,294.1862,294.4134,3587.0
2024-12-18 15:20:00,298.16,298.33,297.96,298.09,4549.0,294.5122,294.6801,294.3146,294.443,4549.0
2024-12-18 15:25:00,297.84,298.07,297.57,297.76,2808.0,294.1961,294.4233,293.9294,294.1171,2808.0
2024-12-18 15:30:00,297.76,298.08,297.69,297.9,2448.0,294.1171,294.4332,294.0479,294.2554,2448.0
2024-12-18 15:35:00,297.77,297.95,297.33,297.33,4511.0,294.127,294.3047,293.6923,293.6923,4511.0
2024-12-18 15:40:00,297.08,297.08,295.94,295.94,7841.0,293.4454,293.4454,292.3193,292.3193,7841.0
2024-12-18 15:45:00,295.94,296.57,295.82,296.16,9898.0,292.3193,292.9416,292.2008,292.5366,9898.0
2024-12-18 15:50:00,295.9,296.11,295.31,295.31,13237.0,292.2798,292.4873,291.697,291.697,13237.0
2024-12-18 15:55:00,295.28,295.73,294.67,295.31,95364.0,291.6674,292.1119,291.0649,291.697,95364.0
2024-12-19 09:30:00,296.15,297.81,296.15,297.13,12112.0,292.5268,294.1665,292.5268,293.4948,12112.0
2024-12-19 09:35:00,296.6,297.16,295.91,296.85,3541.0,292.9713,293.5244,292.2897,293.2182,3541.0
2024-12-19 09:40:00,297.08,297.08,295.38,295.63,2834.0,293.4454,293.4454,291.7662,292.0131,2834.0
2024-12-19 09:45:00,295.7,297.02,295.7,296.7,4019.0,292.0823,293.3861,292.0823,293.07,4019.0
2024-12-19 09:50:00,295.72,296.53,295.24,295.34,3566.0,292.102,292.9021,291.6279,291.7267,3566.0
2024-12-19 09:55:00,295.81,295.81,294.92,294.92,5423.0,292.1909,292.1909,291.3118,291.3118,5423.0
2024-12-19 10:00:00,295.79,295.89,295.2,295.82,15320.0,292.1712,292.27,291.5884,292.2008,15320.0
2024-12-19 10:05:00,295.63,296.38,295.55,295.63,1600.0,292.0131,292.754,291.9341,292.0131,1600.0
2024-12-19 10:10:00,296.43,296.43,295.32,295.75,5708.0,292.8033,292.8033,291.7069,292.1317,5708.0
2024-12-19 10:15:00,295.51,296.01,295.0,295.81,4930.0,291.8946,292.3885,291.3908,292.1909,4930.0
2024-12-19 10:20:00,295.81,295.82,295.49,295.52,3432.0,292.1909,292.2008,291.8748,291.9045,3432.0
2024-12-19 10:25:00,295.74,295.74,295.14,295.51,7911.0,292.1218,292.1218,291.5291,291.8946,7911.0
2024-12-19 10:30:00,295.48,295.95,295.14,295.53,3574.0,291.865,292.3292,291.5291,291.9144,3574.0
2024-12-19 10:35:00,295.5,296.02,295.27,295.92,6736.0,291.8847,292.3984,291.6575,292.2996,6736.0
2024-12-19 10:40:00,295.78,296.63,295.77,296.62,1820.0,292.1613,293.0009,292.1514,292.991,1820.0
2024-12-19 10:45:00,296.44,296.44,295.74,295.78,9001.0,292.8132,292.8132,292.1218,292.1613,9001.0
2024-12-19 10:50:00,295.73,295.95,295.47,295.63,2606.0,292.1119,292.3292,291.8551,292.0131,2606.0
2024-12-19 10:55:00,295.63,295.63,295.35,295.35,7167.0,292.0131,292.0131,291.7366,291.7366,7167.0
2024-12-19 11:00:00,295.29,295.29,294.4,294.43,15149.0,291.6773,291.6773,290.7982,290.8278,15149.0
2024-12-19 11:05:00,294.41,294.58,294.2,294.35,3984.0,290.8081,290.976,290.6006,290.7488,3984.0
2024-12-19 11:10:00,294.58,294.78,294.36,294.68,2269.0,290.976,291.1735,290.7587,291.0748,2269.0
2024-12-19 11:15:00,294.79,295.03,294.66,295.03,1781.0,291.1834,291.4205,291.055,291.4205,1781.0
2024-12-19 11:20:00,295.12,295.33,294.94,295.06,4257.0,291.5094,291.7168,291.3316,291.4501,4257.0
2024-12-19 11:25:00,295.06,295.67,295.06,295.42,9264.0,291.4501,292.0526,291.4501,291.8057,9264.0
2024-12-19 11:30:00,295.11,295.64,294.91,295.54,2015.0,291.4995,292.023,291.3019,291.9242,2015.0
2024-12-19 11:35:00,295.51,295.52,295.43,295.44,500.0,291.8946,291.9045,291.8156,291.8255,500.0
2024-12-19 11:40:00,295.43,295.43,295.02,295.17,2314.0,291.8156,291.8156,291.4106,291.5588,2314.0
2024-12-19 11:45:00,295.33,295.33,295.11,295.23,1500.0,291.7168,291.7168,291.4995,291.618,1500.0
2024-12-19 11:50:00,295.4,295.4,294.45,294.56,2074.0,291.7859,291.7859,290.8476,290.9562,2074.0
2024-12-19 11:55:00,294.28,294.33,293.9,294.07,4941.0,290.6796,290.729,290.3043,290.4722,4941.0
2024-12-19 12:00:00,294.07,294.27,293.88,294.24,1870.0,290.4722,290.6698,290.2845,290.6401,1870.0
2024-12-19 12:05:00,294.26,294.57,294.16,294.18,2538.0,290.6599,290.9661,290.5611,290.5809,2538.0
2024-12-19 12:10:00,294.09,294.09,293.68,293.75,2213.0,290.492,290.492,290.087,290.1561,2213.0
2024-12-19 12:15:00,293.75,294.27,293.69,294.18,2760.0,290.1561,290.6698,290.0969,290.5809,2760.0
2024-12-19 12:20:00,294.4,294.41,293.79,294.07,1000.0,290.7982,290.8081,290.1956,290.4722,1000.0
2024-12-19 12:25:00,293.79,294.35,293.79,294.05,1102.0,290.1956,290.7488,290.1956,290.4525,1102.0
2024-12-19 12:30:00,294.05,294.05,293.6,293.64,2980.0,290.4525,290.4525,290.008,290.0475,2980.0
2024-12-19 12:35:00,293.77,294.46,293.64,294.46,2379.0,290.1759,290.8574,290.0475,290.8574,2379.0
2024-12-19 12:40:00,294.41,294.42,293.89,293.89,3035.0,290.8081,290.8179,290.2944,290.2944,3035.0
2024-12-19 12:45:00,293.72,294.06,293.46,293.47,1515.0,290.1265,290.4623,289.8697,289.8796,1515.0
2024-12-19 12:50:00,293.37,293.54,293.34,293.47,3203.0,289.7808,289.9487,289.7512,289.8796,3203.0
2024-12-19 12:55:00,293.34,293.34,293.31,293.31,200.0,289.7512,289.7512,289.7215,289.7215,200.0
2024-12-19 13:00:00,293.49,293.49,292.62,292.85,1219.0,289.8993,289.8993,289.04,289.2671,1219.0
2024-12-19 13:05:00,292.88,293.54,292.68,293.48,4208.0,289.2968,289.9487,289.0992,289.8894,4208.0
2024-12-19 13:10:00,293.5,293.55,293.5,293.55,200.0,289.9092,289.9586,289.9092,289.9586,200.0
2024-12-19 13:15:00,293.7,293.78,293.39,293.59,4773.0,290.1067,290.1858,289.8005,289.9981,4773.0
2024-12-19 13:20:00,293.56,293.67,293.41,293.52,2095.0,289.9685,290.0771,289.8203,289.9289,2095.0
2024-12-19 13:25:00,293.7,294.34,293.7,294.33,1923.0,290.1067,290.7389,290.1067,290.729,1923.0
2024-12-19 13:30:00,294.31,294.63,294.08,294.08,1165.0,290.7093,291.0254,290.4821,290.4821,1165.0
2024-12-19 13:35:00,294.08,294.49,294.06,294.28,3611.0,290.4821,290.8871,290.4623,290.6796,3611.0
2024-12-19 13:40:00,294.26,294.49,294.17,294.29,1797.0,290.6599,290.8871,290.571,290.6895,1797.0
2024-12-19 13:45:00,294.28,294.33,294.2,294.25,847.0,290.6796,290.729,290.6006,290.65,847.0
2024-12-19 13:50:00,294.05,294.4,293.93,294.13,2890.0,290.4525,290.7982,290.3339,290.5315,2890.0
2024-12-19 13:55:00,293.84,294.47,293.84,294.47,4427.0,290.245,290.8673,290.245,290.8673,4427.0
2024-12-19 14:00:00,294.46,294.48,294.07,294.37,3863.0,290.8574,290.8772,290.4722,290.7685,3863.0
2024-12-19 14:05:00,294.34,294.4,293.71,293.75,2333.0,290.7389,290.7982,290.1166,290.1561,2333.0
2024-12-19 14:10:00,293.8,294.09,293.5,294.06,8511.0,290.2055,290.492,289.9092,290.4623,8511.0
2024-12-19 14:15:00,294.06,294.45,293.94,294.44,2378.0,290.4623,290.8476,290.3438,290.8377,2378.0
2024-12-19 14:20:00,294.16,294.5,294.15,294.45,6108.0,290.5611,290.897,290.5512,290.8476,6108.0
2024-12-19 14:25:00,294.43,294.69,294.43,294.68,6287.0,290.8278,291.0846,290.8278,291.0748,6287.0
2024-12-19 14:30:00,294.51,294.88,294.37,294.69,2454.0,290.9068,291.2723,290.7685,291.0846,2454.0
2024-12-19 14:35:00,294.67,294.88,294.6,294.66,3900.0,291.0649,291.2723,290.9957,291.055,3900.0
2024-12-19 14:40:00,294.78,294.79,294.46,294.62,9020.0,291.1735,291.1834,290.8574,291.0155,9020.0
2024-12-19 14:45:00,294.62,294.79,294.51,294.56,8838.0,291.0155,291.1834,290.9068,290.9562,8838.0
2024-12-19 14:50:00,294.56,294.99,294.56,294.8,8176.0,290.9562,291.381,290.9562,291.1933,8176.0
2024-12-19 14:55:00,294.96,294.96,294.39,294.48,3764.0,291.3513,291.3513,290.7883,290.8772,3764.0
2024-12-19 15:00:00,294.45,294.62,294.32,294.5,3305.0,290.8476,291.0155,290.7192,290.897,3305.0
2024-12-19 15:05:00,294.38,294.64,294.37,294.63,3291.0,290.7784,291.0352,290.7685,291.0254,3291.0
2024-12-19 15:10:00,294.43,294.65,294.43,294.49,3741.0,290.8278,291.0451,290.8278,290.8871,3741.0
2024-12-19 15:15:00,294.65,294.75,294.61,294.62,3304.0,291.0451,291.1439,291.0056,291.0155,3304.0
2024-12-19 15:20:00,294.61,295.17,294.56,295.14,10811.0,291.0056,291.5588,290.9562,291.5291,10811.0
2024-12-19 15:25:00,295.08,295.2,294.84,294.91,8407.0,291.4699,291.5884,291.2328,291.3019,8407.0
2024-12-19 15:30:00,294.99,295.02,294.69,294.69,7924.0,291.381,291.4106,291.0846,291.0846,7924.0
2024-12-19 15:35:00,294.78,294.91,294.43,294.9,10154.0,291.1735,291.3019,290.8278,291.2921,10154.0
2024-12-19 15:40:00,294.9,295.49,294.79,295.18,16164.0,291.2921,291.8748,291.1834,291.5686,16164.0
2024-12-19 15:45:00,295.25,295.26,294.47,294.64,12049.0,291.6378,291.6477,290.8673,291.0352,12049.0
2024-12-19 15:50:00,294.52,294.52,293.74,293.8,24813.0,290.9167,290.9167,290.1463,290.2055,24813.0
2024-12-19 15:55:00,293.82,293.88,292.94,293.06,70573.0,290.2253,290.2845,289.356,289.4746,70573.0
2024-12-20 09:30:00,292.91,294.65,292.5,293.82,197917.0,289.3264,291.0451,288.9214,290.2253,197917.0
2024-12-20 09:35:00,293.0,294.38,293.0,293.65,1668.0,289.4153,290.7784,289.4153,290.0574,1668.0
2024-12-20 09:40:00,293.84,294.45,293.31,294.05,2699.0,290.245,290.8476,289.7215,290.4525,2699.0
2024-12-20 09:45:00,293.86,293.86,293.2,293.23,1488.0,290.2648,290.2648,289.6129,289.6425,1488.0
2024-12-20 09:50:00,293.43,294.3,293.42,293.92,3007.0,289.84,290.6994,289.8302,290.3241,3007.0
2024-12-20 09:55:00,293.26,294.08,293.06,294.08,3489.0,289.6721,290.4821,289.4746,290.4821,3489.0
2024-12-20 10:00:00,294.16,294.16,293.07,293.21,2830.0,290.5611,290.5611,289.4845,289.6227,2830.0
2024-12-20 10:05:00,293.22,293.59,292.76,292.98,4368.0,289.6326,289.9981,289.1782,289.3956,4368.0
2024-12-20 10:10:00,293.21,293.67,292.84,293.5,3328.0,289.6227,290.0771,289.2573,289.9092,3328.0
2024-12-20 10:15:00,293.67,294.29,293.35,293.86,10507.0,290.0771,290.6895,289.761,290.2648,10507.0
2024-12-20 10:20:00,293.86,294.36,293.35,294.11,13385.0,290.2648,290.7587,289.761,290.5117,13385.0
2024-12-20 10:25:00,293.98,294.61,293.98,294.61,3178.0,290.3833,291.0056,290.3833,291.0056,3178.0
2024-12-20 10:30:00,294.52,295.52,294.38,295.51,8139.0,290.9167,291.9045,290.7784,291.8946,8139.0
2024-12-20 10:35:00,295.22,295.91,294.99,295.91,7296.0,291.6081,292.2897,291.381,292.2897,7296.0
2024-12-20 10:40:00,295.89,296.2,295.46,296.2,11017.0,292.27,292.5762,291.8452,292.5762,11017.0
2024-12-20 10:45:00,295.94,296.19,295.93,295.93,6949.0,292.3193,292.5663,292.3095,292.3095,6949.0
2024-12-20 10:50:00,296.14,296.27,295.98,296.25,3169.0,292.5169,292.6453,292.3589,292.6255,3169.0
2024-12-20 10:55:00,296.28,296.68,296.09,296.09,7460.0,292.6552,293.0503,292.4675,292.4675,7460.0
2024-12-20 11:00:00,296.16,296.94,296.16,296.72,4534.0,292.5366,293.3071,292.5366,293.0898,4534.0
2024-12-20 11:05:00,296.47,296.47,296.39,296.44,746.0,292.8429,292.8429,292.7638,292.8132,746.0
2024-12-20 11:10:00,296.47,296.72,296.44,296.57,6898.0,292.8429,293.0898,292.8132,292.9416,6898.0
2024-12-20 11:15:00,296.81,296.93,296.14,296.15,3412.0,293.1787,293.2972,292.5169,292.5268,3412.0
2024-12-20 11:20:00,296.15,296.99,295.93,296.99,8089.0,292.5268,293.3565,292.3095,293.3565,8089.0
2024-12-20 11:25:00,296.81,296.86,296.68,296.78,2275.0,293.1787,293.2281,293.0503,293.1491,2275.0
2024-12-20 11:30:00,296.74,296.75,296.26,296.49,3308.0,293.1096,293.1194,292.6354,292.8626,3308.0
2024-12-20 11:35:00,296.7,297.04,296.56,296.83,4916.0,293.07,293.4059,292.9318,293.1985,4916.0
2024-12-20 11:40:00,296.83,297.35,296.83,297.16,4910.0,293.1985,293.7121,293.1985,293.5244,4910.0
2024-12-20 11:45:00,297.12,297.22,296.96,296.96,5036.0,293.4849,293.5837,293.3269,293.3269,5036.0
2024-12-20 11:50:00,296.84,296.92,296.5,296.63,2354.0,293.2083,293.2874,292.8725,293.0009,2354.0
2024-12-20 11:55:00,296.49,296.95,296.49,296.76,6223.0,292.8626,293.317,292.8626,293.1293,6223.0
2024-12-20 12:00:00,296.76,296.77,296.37,296.6,2259.0,293.1293,293.1392,292.7441,292.9713,2259.0
2024-12-20 12:05:00,296.53,296.6,296.35,296.52,1494.0,292.9021,292.9713,292.7243,292.8922,1494.0
2024-12-20 12:10:00,296.51,296.53,296.35,296.52,1014.0,292.8824,292.9021,292.7243,292.8922,1014.0
2024-12-20 12:15:00,296.53,296.68,296.32,296.37,5869.0,292.9021,293.0503,292.6947,292.7441,5869.0
2024-12-20 12:20:00,296.41,296.55,296.15,296.31,5781.0,292.7836,292.9219,292.5268,292.6848,5781.0
2024-12-20 12:25:00,296.27,296.69,296.16,296.54,10770.0,292.6453,293.0602,292.5366,292.912,10770.0
2024-12-20 12:30:00,296.57,296.71,296.01,296.22,2791.0,292.9416,293.0799,292.3885,292.5959,2791.0
2024-12-20 12:35:00,296.15,296.73,296.0,296.5,13869.0,292.5268,293.0997,292.3786,292.8725,13869.0
2024-12-20 12:40:00,296.46,296.5,296.28,296.28,1738.0,292.833,292.8725,292.6552,292.6552,1738.0
2024-12-20 12:45:00,296.45,296.53,296.45,296.5,1243.0,292.8231,292.9021,292.8231,292.8725,1243.0
2024-12-20 12:50:00,296.48,297.0,296.2,296.5,15437.0,292.8527,293.3664,292.5762,292.8725,15437.0
2024-12-20 12:55:00,296.6,296.82,296.6,296.66,1872.0,292.9713,293.1886,292.9713,293.0305,1872.0
2024-12-20 13:00:00,296.72,296.72,296.05,296.05,1845.0,293.0898,293.0898,292.428,292.428,1845.0
2024-12-20 13:05:00,295.95,295.95,295.74,295.79,809.0,292.3292,292.3292,292.1218,292.1712,809.0
2024-12-20 13:10:00,296.03,296.13,295.88,296.0,6765.0,292.4082,292.507,292.2601,292.3786,6765.0
2024-12-20 13:15:00,295.89,295.99,295.8,295.81,1676.0,292.27,292.3687,292.1811,292.1909,1676.0
2024-12-20 13:20:00,295.78,295.79,295.56,295.56,960.0,292.1613,292.1712,291.944,291.944,960.0
2024-12-20 13:25:00,295.55,295.76,295.36,295.51,1971.0,291.9341,292.1415,291.7464,291.8946,1971.0
2024-12-20 13:30:00,295.41,295.79,295.41,295.58,1199.0,291.7958,292.1712,291.7958,291.9637,1199.0
2024-12-20 13:35:00,295.82,295.82,295.48,295.59,400.0,292.2008,292.2008,291.865,291.9736,400.0
2024-12-20 13:40:00,295.59,295.59,295.38,295.55,723.0,291.9736,291.9736,291.7662,291.9341,723.0
2024-12-20 13:45:00,295.38,295.75,295.38,295.55,2225.0,291.7662,292.1317,291.7662,291.9341,2225.0
2024-12-20 13:50:00,295.74,295.87,295.74,295.87,2356.0,292.1218,292.2502,292.1218,292.2502,2356.0
2024-12-20 13:55:00,296.0,296.13,295.34,295.34,4337.0,292.3786,292.507,291.7267,291.7267,4337.0
2024-12-20 14:00:00,295.49,295.87,295.49,295.74,1179.0,291.8748,292.2502,291.8748,292.1218,1179.0
2024-12-20 14:05:00,295.51,295.96,295.51,295.96,1619.0,291.8946,292.3391,291.8946,292.3391,1619.0
2024-12-20 14:10:00,295.79,295.79,295.78,295.79,200.0,292.1712,292.1712,292.1613,292.1712,200.0
2024-12-20 14:15:00,295.93,296.08,295.63,296.07,2911.0,292.3095,292.4576,292.0131,292.4478,2911.0
2024-12-20 14:20:00,295.93,296.12,295.91,296.01,1231.0,292.3095,292.4971,292.2897,292.3885,1231.0
2024-12-20 14:25:00,296.06,296.27,296.06,296.1,3385.0,292.4379,292.6453,292.4379,292.4774,3385.0
2024-12-20 14:30:00,296.1,296.55,296.1,296.32,2055.0,292.4774,292.9219,292.4774,292.6947,2055.0
2024-12-20 14:35:00,296.33,296.33,295.86,295.92,4197.0,292.7046,292.7046,292.2403,292.2996,4197.0
2024-12-20 14:40:00,296.0,296.15,295.99,296.08,3246.0,292.3786,292.5268,292.3687,292.4576,3246.0
2024-12-20 14:45:00,296.03,296.13,295.89,296.02,16885.0,292.4082,292.507,292.27,292.3984,16885.0
2024-12-20 14:50:00,295.84,295.94,295.66,295.88,1891.0,292.2206,292.3193,292.0428,292.2601,1891.0
2024-12-20 14:55:00,295.78,295.84,295.61,295.62,2200.0,292.1613,292.2206,291.9934,292.0033,2200.0
2024-12-20 15:00:00,295.9,295.97,295.64,295.65,1043.0,292.2798,292.349,292.023,292.0329,1043.0
2024-12-20 15:05:00,295.78,295.82,295.37,295.78,5732.0,292.1613,292.2008,291.7563,292.1613,5732.0
2024-12-20 15:10:00,295.61,295.67,295.51,295.62,1306.0,291.9934,292.0526,291.8946,292.0033,1306.0
2024-12-20 15:15:00,295.52,295.62,295.35,295.47,2798.0,291.9045,292.0033,291.7366,291.8551,2798.0
2024-12-20 15:20:00,295.47,295.68,295.22,295.54,7911.0,291.8551,292.0625,291.6081,291.9242,7911.0
2024-12-20 15:25:00,295.37,295.52,294.95,295.02,4117.0,291.7563,291.9045,291.3415,291.4106,4117.0
2024-12-20 15:30:00,295.04,295.46,294.76,295.27,14332.0,291.4304,291.8452,291.1538,291.6575,14332.0
2024-12-20 15:35:00,295.28,296.32,295.25,296.14,13398.0,291.6674,292.6947,291.6378,292.5169,13398.0
2024-12-20 15:40:00,296.19,296.2,295.64,295.77,4468.0,292.5663,292.5762,292.023,292.1514,4468.0
2024-12-20 15:45:00,295.85,296.32,295.4,295.4,17909.0,292.2304,292.6947,291.7859,291.7859,17909.0
2024-12-20 15:50:00,295.54,295.54,294.82,294.97,27996.0,291.9242,291.9242,291.213,291.3612,27996.0
2024-12-20 15:55:00,295.0,295.15,293.83,294.61,136214.0,291.3908,291.539,290.2352,291.0056,136214.0
2024-12-23 09:30:00,293.42,295.0,292.98,294.2,9792.0,289.8302,291.3908,289.3956,290.6006,9792.0
2024-12-23 09:35:00,292.35,293.41,292.35,293.36,1969.0,288.7733,289.8203,288.7733,289.7709,1969.0
2024-12-23 09:40:00,293.81,293.81,292.83,293.73,6529.0,290.2154,290.2154,289.2474,290.1364,6529.0
2024-12-23 09:45:00,293.38,293.38,292.22,292.42,1877.0,289.7907,289.7907,288.6449,288.8424,1877.0
2024-12-23 09:50:00,292.57,292.57,292.18,292.18,600.0,288.9906,288.9906,288.6053,288.6053,600.0
2024-12-23 09:55:00,292.62,292.62,292.02,292.51,5561.0,289.04,289.04,288.4473,288.9313,5561.0
2024-12-23 10:00:00,292.12,292.12,291.55,291.84,2345.0,288.5461,288.5461,287.983,288.2695,2345.0
2024-12-23 10:05:00,291.48,292.0,291.47,291.69,1046.0,287.9139,288.4275,287.904,288.1213,1046.0
2024-12-23 10:10:00,291.72,292.03,291.43,291.43,2115.0,288.151,288.4572,287.8645,287.8645,2115.0
2024-12-23 10:15:00,291.44,291.78,290.84,291.32,3024.0,287.8744,288.2102,287.2817,287.7559,3024.0
2024-12-23 10:20:00,291.32,291.55,290.74,291.11,5024.0,287.7559,287.983,287.183,287.5484,5024.0
2024-12-23 10:25:00,291.22,291.56,291.21,291.56,1419.0,287.6571,287.9929,287.6472,287.9929,1419.0
2024-12-23 10:30:00,291.6,291.9,291.5,291.79,2095.0,288.0324,288.3288,287.9337,288.2201,2095.0
2024-12-23 10:35:00,291.36,292.5,291.36,292.5,2421.0,287.7954,288.9214,287.7954,288.9214,2421.0
2024-12-23 10:40:00,292.14,292.14,291.88,291.97,529.0,288.5658,288.5658,288.309,288.3979,529.0
2024-12-23 10:45:00,291.75,291.96,291.61,291.61,425.0,288.1806,288.388,288.0423,288.0423,425.0
2024-12-23 10:50:00,291.76,292.01,291.61,291.61,688.0,288.1905,288.4374,288.0423,288.0423,688.0
2024-12-23 10:55:00,291.75,291.94,291.27,291.27,2996.0,288.1806,288.3683,287.7065,287.7065,2996.0
2024-12-23 11:00:00,291.26,291.73,291.26,291.73,2390.0,287.6966,288.1608,287.6966,288.1608,2390.0
2024-12-23 11:05:00,291.84,291.84,291.76,291.82,675.0,288.2695,288.2695,288.1905,288.2497,675.0
2024-12-23 11:10:00,291.8,291.94,291.5,291.5,700.0,288.23,288.3683,287.9337,287.9337,700.0
2024-12-23 11:15:00,291.54,291.59,291.26,291.33,1466.0,287.9732,288.0226,287.6966,287.7657,1466.0
2024-12-23 11:20:00,291.45,291.95,291.45,291.95,1299.0,287.8843,288.3782,287.8843,288.3782,1299.0
2024-12-23 11:25:00,291.86,291.86,291.47,291.47,851.0,288.2893,288.2893,287.904,287.904,851.0
2024-12-23 11:30:00,291.64,291.81,291.58,291.58,722.0,288.0719,288.2399,288.0127,288.0127,722.0
2024-12-23 11:35:00,291.66,291.66,291.33,291.33,1244.0,288.0917,288.0917,287.7657,287.7657,1244.0
2024-12-23 11:40:00,291.22,291.46,291.22,291.22,1080.0,287.6571,287.8942,287.6571,287.6571,1080.0
2024-12-23 11:45:00,291.35,291.59,291.34,291.59,1473.0,287.7855,288.0226,287.7756,288.0226,1473.0
2024-12-23 11:50:00,291.59,291.68,291.59,291.68,500.0,288.0226,288.1115,288.0226,288.1115,500.0
2024-12-23 11:55:00,291.88,292.17,291.83,292.17,1199.0,288.309,288.5955,288.2596,288.5955,1199.0
2024-12-23 12:00:00,292.62,292.63,292.38,292.42,898.0,289.04,289.0498,288.8029,288.8424,898.0
2024-12-23 12:05:00,292.42,292.46,292.31,292.33,400.0,288.8424,288.8819,288.7338,288.7535,400.0
2024-12-23 12:10:00,292.62,292.62,292.54,292.54,310.0,289.04,289.04,288.9609,288.9609,310.0
2024-12-23 12:15:00,292.54,292.77,292.54,292.76,1686.0,288.9609,289.1881,288.9609,289.1782,1686.0
2024-12-23 12:20:00,292.88,293.03,292.77,292.81,1667.0,289.2968,289.4449,289.1881,289.2276,1667.0
2024-12-23 12:25:00,292.63,292.79,292.38,292.79,1627.0,289.0498,289.2079,288.8029,289.2079,1627.0
2024-12-23 12:30:00,292.72,292.72,292.42,292.57,910.0,289.1387,289.1387,288.8424,288.9906,910.0
2024-12-23 12:35:00,292.57,292.57,292.22,292.31,702.0,288.9906,288.9906,288.6449,288.7338,702.0
2024-12-23 12:40:00,292.31,292.31,292.1,292.1,800.0,288.7338,288.7338,288.5263,288.5263,800.0
2024-12-23 12:45:00,292.44,292.57,292.41,292.5,2075.0,288.8622,288.9906,288.8325,288.9214,2075.0
2024-12-23 12:50:00,292.37,292.49,292.37,292.49,300.0,288.793,288.9115,288.793,288.9115,300.0
2024-12-23 12:55:00,292.49,292.5,292.44,292.44,429.0,288.9115,288.9214,288.8622,288.8622,429.0
2024-12-23 13:00:00,292.5,292.59,292.36,292.49,900.0,288.9214,289.0103,288.7831,288.9115,900.0
2024-12-23 13:05:00,292.37,292.38,292.1,292.1,653.0,288.793,288.8029,288.5263,288.5263,653.0
2024-12-23 13:10:00,292.05,292.46,292.05,292.46,1531.0,288.4769,288.8819,288.4769,288.8819,1531.0
2024-12-23 13:15:00,292.46,292.46,292.3,292.3,600.0,288.8819,288.8819,288.7239,288.7239,600.0
2024-12-23 13:20:00,292.3,292.3,291.82,292.2,11630.0,288.7239,288.7239,288.2497,288.6251,11630.0
2024-12-23 13:25:00,292.06,292.45,292.06,292.4,4381.0,288.4868,288.872,288.4868,288.8227,4381.0
2024-12-23 13:30:00,292.55,292.59,292.11,292.3,1429.0,288.9708,289.0103,288.5362,288.7239,1429.0
2024-12-23 13:35:00,292.14,292.22,292.0,292.22,659.0,288.5658,288.6449,288.4275,288.6449,659.0
2024-12-23 13:40:00,292.37,292.37,292.09,292.23,1327.0,288.793,288.793,288.5164,288.6547,1327.0
2024-12-23 13:45:00,292.09,292.38,292.08,292.38,1108.0,288.5164,288.8029,288.5066,288.8029,1108.0
2024-12-23 13:50:00,292.38,292.74,292.24,292.71,1987.0,288.8029,289.1585,288.6646,289.1289,1987.0
2024-12-23 13:55:00,292.62,292.62,292.33,292.34,748.0,289.04,289.04,288.7535,288.7634,748.0
2024-12-23 14:00:00,292.33,292.33,291.81,291.98,1800.0,288.7535,288.7535,288.2399,288.4078,1800.0
2024-12-23 14:05:00,292.1,292.37,292.1,292.37,1050.0,288.5263,288.793,288.5263,288.793,1050.0
2024-12-23 14:10:00,292.39,292.39,292.25,292.27,910.0,288.8128,288.8128,288.6745,288.6942,910.0
2024-12-23 14:15:00,292.18,292.18,292.03,292.03,939.0,288.6053,288.6053,288.4572,288.4572,939.0
2024-12-23 14:20:00,292.0,292.07,291.84,291.89,1538.0,288.4275,288.4967,288.2695,288.3189,1538.0
2024-12-23 14:25:00,291.89,291.97,291.66,291.73,2903.0,288.3189,288.3979,288.0917,288.1608,2903.0
2024-12-23 14:30:00,291.73,291.73,291.34,291.51,3856.0,288.1608,288.1608,287.7756,287.9435,3856.0
2024-12-23 14:35:00,291.51,291.68,291.36,291.45,1716.0,287.9435,288.1115,287.7954,287.8843,1716.0
2024-12-23 14:40:00,291.44,291.66,291.44,291.48,3982.0,287.8744,288.0917,287.8744,287.9139,3982.0
2024-12-23 14:45:00,291.53,291.6,291.3,291.3,969.0,287.9633,288.0324,287.7361,287.7361,969.0
2024-12-23 14:50:00,291.24,291.54,291.24,291.54,3529.0,287.6768,287.9732,287.6768,287.9732,3529.0
2024-12-23 14:55:00,291.56,291.63,291.28,291.34,1769.0,287.9929,288.0621,287.7164,287.7756,1769.0
2024-12-23 15:00:00,291.3,291.51,291.27,291.43,2399.0,287.7361,287.9435,287.7065,287.8645,2399.0
2024-12-23 15:05:00,291.45,291.79,291.0,291.01,13117.0,287.8843,288.2201,287.4398,287.4497,13117.0
2024-12-23 15:10:00,291.01,291.6,290.85,291.6,13578.0,287.4497,288.0324,287.2916,288.0324,13578.0
2024-12-23 15:15:00,291.74,291.87,291.59,291.78,4211.0,288.1707,288.2991,288.0226,288.2102,4211.0
2024-12-23 15:20:00,291.88,292.25,291.8,292.25,2063.0,288.309,288.6745,288.23,288.6745,2063.0
2024-12-23 15:25:00,292.36,292.36,292.06,292.29,1908.0,288.7831,288.7831,288.4868,288.714,1908.0
2024-12-23 15:30:00,292.34,292.44,292.16,292.16,1945.0,288.7634,288.8622,288.5856,288.5856,1945.0
2024-12-23 15:35:00,292.38,292.72,292.37,292.63,1319.0,288.8029,289.1387,288.793,289.0498,1319.0
2024-12-23 15:40:00,292.7,292.89,292.64,292.69,2332.0,289.119,289.3067,289.0597,289.1091,2332.0
2024-12-23 15:45:00,292.69,292.73,292.4,292.41,2233.0,289.1091,289.1486,288.8227,288.8325,2233.0
2024-12-23 15:50:00,292.55,293.15,292.4,292.88,6962.0,288.9708,289.5635,288.8227,289.2968,6962.0
2024-12-23 15:55:00,292.91,293.61,292.91,293.47,51289.0,289.3264,290.0178,289.3264,289.8796,51289.0
2024-12-24 09:30:00,293.12,293.59,292.6,293.59,5804.0,289.5338,289.9981,289.0202,289.9981,5804.0
2024-12-24 09:35:00,293.82,293.82,293.52,293.81,607.0,290.2253,290.2253,289.9289,290.2154,607.0
2024-12-24 09:40:00,293.41,293.64,293.36,293.63,400.0,289.8203,290.0475,289.7709,290.0376,400.0
2024-12-24 09:45:00,293.64,294.19,292.99,293.0,4443.0,290.0475,290.5908,289.4054,289.4153,4443.0
2024-12-24 09:50:00,293.25,293.76,292.94,293.75,973.0,289.6623,290.166,289.356,290.1561,973.0
2024-12-24 09:55:00,292.9,293.24,292.9,293.24,602.0,289.3165,289.6524,289.3165,289.6524,602.0
2024-12-24 10:00:00,293.31,293.42,292.82,293.13,2626.0,289.7215,289.8302,289.2375,289.5437,2626.0
2024-12-24 10:05:00,293.25,293.5,293.25,293.4,1088.0,289.6623,289.9092,289.6623,289.8104,1088.0
2024-12-24 10:10:00,293.1,293.58,292.56,292.56,2247.0,289.5141,289.9882,288.9807,288.9807,2247.0
2024-12-24 10:15:00,293.09,293.23,292.87,293.0,3261.0,289.5042,289.6425,289.2869,289.4153,3261.0
2024-12-24 10:20:00,292.94,293.0,292.9,292.92,803.0,289.356,289.4153,289.3165,289.3363,803.0
2024-12-24 10:25:00,292.48,292.72,292.48,292.72,297.0,288.9017,289.1387,288.9017,289.1387,297.0
2024-12-24 10:30:00,292.48,292.88,292.3,292.72,2875.0,288.9017,289.2968,288.7239,289.1387,2875.0
2024-12-24 10:35:00,292.83,292.9,292.76,292.88,500.0,289.2474,289.3165,289.1782,289.2968,500.0
2024-12-24 10:40:00,292.88,293.1,292.83,292.87,4498.0,289.2968,289.5141,289.2474,289.2869,4498.0
2024-12-24 10:45:00,292.99,293.38,292.99,293.11,1486.0,289.4054,289.7907,289.4054,289.524,1486.0
2024-12-24 10:50:00,292.97,292.97,292.71,292.72,968.0,289.3857,289.3857,289.1289,289.1387,968.0
2024-12-24 10:55:00,292.68,293.12,292.65,293.0,4610.0,289.0992,289.5338,289.0696,289.4153,4610.0
2024-12-24 11:00:00,292.85,293.52,292.85,293.52,2791.0,289.2671,289.9289,289.2671,289.9289,2791.0
2024-12-24 11:05:00,293.47,293.48,292.88,293.01,2370.0,289.8796,289.8894,289.2968,289.4252,2370.0
2024-12-24 11:10:00,292.95,292.95,292.51,292.75,3321.0,289.3659,289.3659,288.9313,289.1684,3321.0
2024-12-24 11:15:00,292.63,292.85,292.61,292.61,611.0,289.0498,289.2671,289.0301,289.0301,611.0
2024-12-24 11:20:00,292.83,293.21,292.82,292.97,3046.0,289.2474,289.6227,289.2375,289.3857,3046.0
2024-12-24 11:25:00,293.4,293.4,292.97,292.97,1009.0,289.8104,289.8104,289.3857,289.3857,1009.0
2024-12-24 11:30:00,292.86,293.32,292.73,293.25,1745.0,289.277,289.7314,289.1486,289.6623,1745.0
2024-12-24 11:35:00,293.33,293.73,293.29,293.73,1360.0,289.7413,290.1364,289.7018,290.1364,1360.0
2024-12-24 11:40:00,293.77,293.77,293.61,293.61,730.0,290.1759,290.1759,290.0178,290.0178,730.0
2024-12-24 11:45:00,293.44,293.69,293.44,293.57,588.0,289.8499,290.0969,289.8499,289.9783,588.0
2024-12-24 11:50:00,293.47,293.69,293.34,293.34,2817.0,289.8796,290.0969,289.7512,289.7512,2817.0
2024-12-24 11:55:00,293.53,293.93,293.52,293.67,2106.0,289.9388,290.3339,289.9289,290.0771,2106.0
2024-12-24 12:00:00,293.68,294.41,293.68,294.41,2653.0,290.087,290.8081,290.087,290.8081,2653.0
2024-12-24 12:05:00,294.42,294.88,294.28,294.81,6483.0,290.8179,291.2723,290.6796,291.2032,6483.0
2024-12-24 12:10:00,294.66,294.83,294.48,294.74,938.0,291.055,291.2229,290.8772,291.134,938.0
2024-12-24 12:15:00,294.81,295.01,294.64,295.01,1702.0,291.2032,291.4007,291.0352,291.4007,1702.0
2024-12-24 12:20:00,294.94,295.0,294.78,294.99,2727.0,291.3316,291.3908,291.1735,291.381,2727.0
2024-12-24 12:25:00,294.95,295.16,294.92,294.92,2473.0,291.3415,291.5489,291.3118,291.3118,2473.0
2024-12-24 12:30:00,294.98,295.06,294.71,294.83,1773.0,291.3711,291.4501,291.1044,291.2229,1773.0
2024-12-24 12:35:00,294.7,295.53,294.7,295.53,3911.0,291.0945,291.9144,291.0945,291.9144,3911.0
2024-12-24 12:40:00,295.54,295.54,295.34,295.54,951.0,291.9242,291.9242,291.7267,291.9242,951.0
2024-12-24 12:45:00,295.41,295.48,295.13,295.42,3224.0,291.7958,291.865,291.5193,291.8057,3224.0
2024-12-24 12:50:00,295.46,295.82,295.46,295.61,2508.0,291.8452,292.2008,291.8452,291.9934,2508.0
2024-12-24 12:55:00,295.62,295.9,295.41,295.67,14931.0,292.0033,292.2798,291.7958,292.0526,14931.0
2024-12-26 09:30:00,294.84,294.84,294.59,294.59,4610.0,291.2328,291.2328,290.9859,290.9859,4610.0
2024-12-26 09:35:00,294.62,294.62,294.25,294.29,835.0,291.0155,291.0155,290.65,290.6895,835.0
2024-12-26 09:40:00,294.45,294.9,294.16,294.16,2172.0,290.8476,291.2921,290.5611,290.5611,2172.0
2024-12-26 09:45:00,294.71,295.09,294.7,295.09,1252.0,291.1044,291.4797,291.0945,291.4797,1252.0
2024-12-26 09:50:00,295.15,295.72,295.15,295.27,1180.0,291.539,292.102,291.539,291.6575,1180.0
2024-12-26 09:55:00,294.95,295.7,294.79,295.7,1090.0,291.3415,292.0823,291.1834,292.0823,1090.0
2024-12-26 10:00:00,295.63,296.2,295.62,295.69,1510.0,292.0131,292.5762,292.0033,292.0724,1510.0
2024-12-26 10:05:00,295.53,295.64,295.08,295.08,1199.0,291.9144,292.023,291.4699,291.4699,1199.0
2024-12-26 10:10:00,295.39,295.41,295.03,295.22,3191.0,291.7761,291.7958,291.4205,291.6081,3191.0
2024-12-26 10:15:00,295.19,295.36,295.03,295.03,2666.0,291.5785,291.7464,291.4205,291.4205,2666.0
2024-12-26 10:20:00,295.25,295.25,294.79,295.03,1100.0,291.6378,291.6378,291.1834,291.4205,1100.0
2024-12-26 10:25:00,294.97,294.98,294.83,294.88,2165.0,291.3612,291.3711,291.2229,291.2723,2165.0
2024-12-26 10:30:00,294.9,294.99,294.71,294.85,1301.0,291.2921,291.381,291.1044,291.2427,1301.0
2024-12-26 10:35:00,294.92,295.02,294.65,294.95,1306.0,291.3118,291.4106,291.0451,291.3415,1306.0
2024-12-26 10:40:00,294.94,294.94,294.94,294.94,100.0,291.3316,291.3316,291.3316,291.3316,100.0
2024-12-26 10:45:00,295.02,295.65,294.97,295.55,1917.0,291.4106,292.0329,291.3612,291.9341,1917.0
2024-12-26 10:50:00,295.61,295.61,295.26,295.37,610.0,291.9934,291.9934,291.6477,291.7563,610.0
2024-12-26 10:55:00,295.2,295.56,295.2,295.35,500.0,291.5884,291.944,291.5884,291.7366,500.0
2024-12-26 11:00:00,295.31,295.5,295.3,295.5,997.0,291.697,291.8847,291.6872,291.8847,997.0
2024-12-26 11:05:00,295.6,295.67,295.32,295.32,900.0,291.9835,292.0526,291.7069,291.7069,900.0
2024-12-26 11:10:00,295.34,295.38,295.34,295.36,600.0,291.7267,291.7662,291.7267,291.7464,600.0
2024-12-26 11:15:00,295.52,295.7,295.52,295.7,512.0,291.9045,292.0823,291.9045,292.0823,512.0
2024-12-26 11:20:00,295.59,295.64,295.47,295.58,800.0,291.9736,292.023,291.8551,291.9637,800.0
2024-12-26 11:25:00,295.43,295.56,295.36,295.45,2153.0,291.8156,291.944,291.7464,291.8353,2153.0
2024-12-26 11:30:00,295.4,295.4,295.27,295.3,320.0,291.7859,291.7859,291.6575,291.6872,320.0
2024-12-26 11:35:00,295.27,295.34,295.17,295.25,8520.0,291.6575,291.7267,291.5588,291.6378,8520.0
2024-12-26 11:40:00,295.15,295.61,295.15,295.61,1379.0,291.539,291.9934,291.539,291.9934,1379.0
2024-12-26 11:45:00,295.6,295.6,295.55,295.56,243.0,291.9835,291.9835,291.9341,291.944,243.0
2024-12-26 11:50:00,295.61,295.61,295.35,295.35,702.0,291.9934,291.9934,291.7366,291.7366,702.0
2024-12-26 11:55:00,295.49,295.49,295.34,295.42,1508.0,291.8748,291.8748,291.7267,291.8057,1508.0
2024-12-26 12:00:00,295.32,295.41,295.2,295.2,1017.0,291.7069,291.7958,291.5884,291.5884,1017.0
2024-12-26 12:05:00,295.28,295.28,295.01,295.05,802.0,291.6674,291.6674,291.4007,291.4402,802.0
2024-12-26 12:10:00,295.15,295.29,295.07,295.29,864.0,291.539,291.6773,291.46,291.6773,864.0
2024-12-26 12:15:00,294.97,294.97,294.97,294.97,100.0,291.3612,291.3612,291.3612,291.3612,100.0
2024-12-26 12:20:00,295.05,295.06,294.97,295.06,588.0,291.4402,291.4501,291.3612,291.4501,588.0
2024-12-26 12:25:00,295.0,295.02,295.0,295.01,900.0,291.3908,291.4106,291.3908,291.4007,900.0
2024-12-26 12:30:00,295.0,295.18,295.0,295.18,1466.0,291.3908,291.5686,291.3908,291.5686,1466.0
2024-12-26 12:35:00,295.28,295.28,294.83,294.83,598.0,291.6674,291.6674,291.2229,291.2229,598.0
2024-12-26 12:40:00,295.02,295.03,295.02,295.02,353.0,291.4106,291.4205,291.4106,291.4106,353.0
2024-12-26 12:45:00,295.01,295.05,294.88,295.02,1354.0,291.4007,291.4402,291.2723,291.4106,1354.0
2024-12-26 12:50:00,295.02,295.02,295.02,295.02,0.0,291.4106,291.4106,291.4106,291.4106,0.0
2024-12-26 12:55:00,294.78,294.95,294.78,294.78,993.0,291.1735,291.3415,291.1735,291.1735,993.0
2024-12-26 13:00:00,294.91,295.07,294.74,294.74,843.0,291.3019,291.46,291.134,291.134,843.0
2024-12-26 13:05:00,294.81,295.0,294.81,294.98,960.0,291.2032,291.3908,291.2032,291.3711,960.0
2024-12-26 13:10:00,295.1,295.25,295.08,295.24,758.0,291.4896,291.6378,291.4699,291.6279,758.0
2024-12-26 13:15:00,295.15,295.2,295.15,295.2,493.0,291.539,291.5884,291.539,291.5884,493.0
2024-12-26 13:20:00,295.17,295.42,295.16,295.4,2070.0,291.5588,291.8057,291.5489,291.7859,2070.0
2024-12-26 13:25:00,295.36,295.36,295.33,295.34,833.0,291.7464,291.7464,291.7168,291.7267,833.0
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 13:35:00,295.05,295.05,295.05,295.05,0.0,291.4402,291.4402,291.4402,291.4402,0.0
2024-12-26 13:40:00,295.01,295.08,294.71,294.78,1477.0,291.4007,291.4699,291.1044,291.1735,1477.0
2024-12-26 13:45:00,295.06,295.08,295.02,295.08,300.0,291.4501,291.4699,291.4106,291.4699,300.0
2024-12-26 13:50:00,295.19,295.35,295.18,295.32,310.0,291.5785,291.7366,291.5686,291.7069,310.0
2024-12-26 13:55:00,295.31,295.45,295.3,295.45,427.0,291.697,291.8353,291.6872,291.8353,427.0
2024-12-26 14:00:00,295.27,295.28,295.14,295.14,2784.0,291.6575,291.6674,291.5291,291.5291,2784.0
2024-12-26 14:05:00,295.32,295.32,295.07,295.09,511.0,291.7069,291.7069,291.46,291.4797,511.0
2024-12-26 14:10:00,295.06,295.12,294.99,294.99,759.0,291.4501,291.5094,291.381,291.381,759.0
2024-12-26 14:15:00,294.95,295.15,294.87,295.05,2355.0,291.3415,291.539,291.2624,291.4402,2355.0
2024-12-26 14:20:00,295.16,295.17,294.83,294.83,1176.0,291.5489,291.5588,291.2229,291.2229,1176.0
2024-12-26 14:25:00,294.84,294.84,294.77,294.78,700.0,291.2328,291.2328,291.1637,291.1735,700.0
2024-12-26 14:30:00,294.95,295.11,294.89,294.9,3549.0,291.3415,291.4995,291.2822,291.2921,3549.0
2024-12-26 14:35:00,295.01,295.1,294.97,294.99,492.0,291.4007,291.4896,291.3612,291.381,492.0
2024-12-26 14:40:00,294.88,295.06,294.63,294.7,1846.0,291.2723,291.4501,291.0254,291.0945,1846.0
2024-12-26 14:45:00,294.74,294.74,294.7,294.7,914.0,291.134,291.134,291.0945,291.0945,914.0
2024-12-26 14:50:00,294.65,294.88,294.65,294.65,1002.0,291.0451,291.2723,291.0451,291.0451,1002.0
2024-12-26 14:55:00,294.71,294.71,294.65,294.65,544.0,291.1044,291.1044,291.0451,291.0451,544.0
2024-12-26 15:00:00,294.54,294.7,294.41,294.69,1430.0,290.9365,291.0945,290.8081,291.0846,1430.0
2024-12-26 15:05:00,294.76,294.88,294.7,294.76,827.0,291.1538,291.2723,291.0945,291.1538,827.0
2024-12-26 15:10:00,294.77,294.87,294.62,294.68,2964.0,291.1637,291.2624,291.0155,291.0748,2964.0
2024-12-26 15:15:00,294.77,294.78,294.65,294.72,1000.0,291.1637,291.1735,291.0451,291.1143,1000.0
2024-12-26 15:20:00,294.87,295.12,294.84,295.06,1412.0,291.2624,291.5094,291.2328,291.4501,1412.0
2024-12-26 15:25:00,295.12,295.28,295.11,295.25,1912.0,291.5094,291.6674,291.4995,291.6378,1912.0
2024-12-26 15:30:00,295.18,295.22,294.69,294.76,2702.0,291.5686,291.6081,291.0846,291.1538,2702.0
2024-12-26 15:35:00,294.67,295.03,294.67,294.74,3819.0,291.0649,291.4205,291.0649,291.134,3819.0
2024-12-26 15:40:00,294.76,294.9,294.62,294.76,2292.0,291.1538,291.2921,291.0155,291.1538,2292.0
2024-12-26 15:45:00,294.9,294.9,294.56,294.72,3072.0,291.2921,291.2921,290.9562,291.1143,3072.0
2024-12-26 15:50:00,294.71,295.01,294.53,294.83,7331.0,291.1044,291.4007,290.9266,291.2229,7331.0
2024-12-26 15:55:00,294.81,295.26,294.81,295.09,23782.0,291.2032,291.6477,291.2032,291.4797,23782.0
2024-12-27 09:30:00,293.17,294.13,293.17,294.13,4492.0,289.5832,290.5315,289.5832,290.5315,4492.0
2024-12-27 09:35:00,293.75,295.2,293.75,295.2,1950.0,290.1561,291.5884,290.1561,291.5884,1950.0
2024-12-27 09:40:00,295.21,295.21,294.97,294.97,839.0,291.5983,291.5983,291.3612,291.3612,839.0
2024-12-27 09:45:00,295.02,295.28,294.59,295.19,1025.0,291.4106,291.6674,290.9859,291.5785,1025.0
2024-12-27 09:50:00,294.98,295.27,294.97,295.14,400.0,291.3711,291.6575,291.3612,291.5291,400.0
2024-12-27 09:55:00,295.24,295.83,295.23,295.42,1929.0,291.6279,292.2107,291.618,291.8057,1929.0
2024-12-27 10:00:00,295.26,295.57,294.59,295.28,850.0,291.6477,291.9539,290.9859,291.6674,850.0
2024-12-27 10:05:00,295.43,295.57,295.37,295.37,851.0,291.8156,291.9539,291.7563,291.7563,851.0
2024-12-27 10:10:00,295.07,295.08,295.07,295.07,100.0,291.46,291.4699,291.46,291.46,100.0
2024-12-27 10:15:00,294.4,294.82,294.4,294.68,1483.0,290.7982,291.213,290.7982,291.0748,1483.0
2024-12-27 10:20:00,294.84,295.35,294.84,294.86,2588.0,291.2328,291.7366,291.2328,291.2526,2588.0
2024-12-27 10:25:00,294.57,294.78,294.57,294.78,700.0,290.9661,291.1735,290.9661,291.1735,700.0
2024-12-27 10:30:00,294.51,294.51,294.37,294.42,300.0,290.9068,290.9068,290.7685,290.8179,300.0
2024-12-27 10:35:00,294.58,294.7,294.58,294.7,1004.0,290.976,291.0945,290.976,291.0945,1004.0
2024-12-27 10:40:00,294.64,294.89,294.44,294.89,2799.0,291.0352,291.2822,290.8377,291.2822,2799.0
2024-12-27 10:45:00,294.73,294.84,294.68,294.84,400.0,291.1241,291.2328,291.0748,291.2328,400.0
2024-12-27 10:50:00,294.66,294.66,294.55,294.57,500.0,291.055,291.055,290.9463,290.9661,500.0
2024-12-27 10:55:00,294.48,294.7,293.77,293.77,7142.0,290.8772,291.0945,290.1759,290.1759,7142.0
2024-12-27 11:00:00,293.93,293.94,293.36,293.36,5046.0,290.3339,290.3438,289.7709,289.7709,5046.0
2024-12-27 11:05:00,293.49,293.57,293.33,293.57,603.0,289.8993,289.9783,289.7413,289.9783,603.0
2024-12-27 11:10:00,293.53,293.72,293.46,293.46,1521.0,289.9388,290.1265,289.8697,289.8697,1521.0
2024-12-27 11:15:00,293.28,293.41,293.15,293.35,2208.0,289.6919,289.8203,289.5635,289.761,2208.0
2024-12-27 11:20:00,293.37,293.38,293.36,293.38,400.0,289.7808,289.7907,289.7709,289.7907,400.0
2024-12-27 11:25:00,293.38,293.52,293.2,293.52,3889.0,289.7907,289.9289,289.6129,289.9289,3889.0
2024-12-27 11:30:00,293.6,293.93,293.55,293.85,2018.0,290.008,290.3339,289.9586,290.2549,2018.0
2024-12-27 11:35:00,293.77,293.77,293.59,293.59,800.0,290.1759,290.1759,289.9981,289.9981,800.0
2024-12-27 11:40:00,293.54,293.65,293.46,293.5,757.0,289.9487,290.0574,289.8697,289.9092,757.0
2024-12-27 11:45:00,293.3,293.38,293.07,293.07,1267.0,289.7116,289.7907,289.4845,289.4845,1267.0
2024-12-27 11:50:00,292.99,293.0,292.39,292.59,1100.0,289.4054,289.4153,288.8128,289.0103,1100.0
2024-12-27 11:55:00,292.64,292.82,292.64,292.73,4506.0,289.0597,289.2375,289.0597,289.1486,4506.0
2024-12-27 12:00:00,292.76,292.85,292.6,292.84,1025.0,289.1782,289.2671,289.0202,289.2573,1025.0
2024-12-27 12:05:00,292.42,292.42,292.11,292.21,508.0,288.8424,288.8424,288.5362,288.635,508.0
2024-12-27 12:10:00,292.21,292.53,292.11,292.53,1400.0,288.635,288.9511,288.5362,288.9511,1400.0
2024-12-27 12:15:00,292.64,292.65,292.4,292.65,565.0,289.0597,289.0696,288.8227,289.0696,565.0
2024-12-27 12:20:00,292.24,292.24,292.13,292.18,500.0,288.6646,288.6646,288.556,288.6053,500.0
2024-12-27 12:25:00,292.26,292.55,292.19,292.23,1600.0,288.6844,288.9708,288.6152,288.6547,1600.0
2024-12-27 12:30:00,292.39,292.58,292.27,292.27,435.0,288.8128,289.0004,288.6942,288.6942,435.0
2024-12-27 12:35:00,292.15,292.15,291.79,291.8,400.0,288.5757,288.5757,288.2201,288.23,400.0
2024-12-27 12:40:00,291.88,292.06,291.7,291.71,2271.0,288.309,288.4868,288.1312,288.1411,2271.0
2024-12-27 12:45:00,291.8,291.87,291.71,291.72,1069.0,288.23,288.2991,288.1411,288.151,1069.0
2024-12-27 12:50:00,291.66,291.88,291.42,291.88,1216.0,288.0917,288.309,287.8546,288.309,1216.0
2024-12-27 12:55:00,291.93,291.96,291.81,291.82,900.0,288.3584,288.388,288.2399,288.2497,900.0
2024-12-27 13:00:00,291.97,292.19,291.97,292.19,450.0,288.3979,288.6152,288.3979,288.6152,450.0
2024-12-27 13:05:00,292.21,292.26,292.03,292.03,878.0,288.635,288.6844,288.4572,288.4572,878.0
2024-12-27 13:10:00,292.14,292.22,292.01,292.22,979.0,288.5658,288.6449,288.4374,288.6449,979.0
2024-12-27 13:15:00,292.37,292.37,292.36,292.36,350.0,288.793,288.793,288.7831,288.7831,350.0
2024-12-27 13:20:00,292.42,292.42,291.99,292.13,1281.0,288.8424,288.8424,288.4177,288.556,1281.0
2024-12-27 13:25:00,291.98,292.02,291.96,292.01,621.0,288.4078,288.4473,288.388,288.4374,621.0
2024-12-27 13:30:00,291.91,292.25,291.91,292.24,1459.0,288.3386,288.6745,288.3386,288.6646,1459.0
2024-12-27 13:35:00,292.24,292.24,292.18,292.18,300.0,288.6646,288.6646,288.6053,288.6053,300.0
2024-12-27 13:40:00,292.3,292.44,292.19,292.43,1902.0,288.7239,288.8622,288.6152,288.8523,1902.0
2024-12-27 13:45:00,292.27,292.43,292.27,292.32,1506.0,288.6942,288.8523,288.6942,288.7436,1506.0
2024-12-27 13:50:00,292.38,292.53,292.36,292.39,1635.0,288.8029,288.9511,288.7831,288.8128,1635.0
2024-12-27 13:55:00,292.44,292.6,292.33,292.6,1186.0,288.8622,289.0202,288.7535,289.0202,1186.0
2024-12-27 14:00:00,292.36,292.63,292.34,292.38,1525.0,288.7831,289.0498,288.7634,288.8029,1525.0
2024-12-27 14:05:00,292.27,292.78,292.27,292.77,1048.0,288.6942,289.198,288.6942,289.1881,1048.0
2024-12-27 14:10:00,292.96,293.1,292.89,292.97,2447.0,289.3758,289.5141,289.3067,289.3857,2447.0
2024-12-27 14:15:00,292.98,293.38,292.94,293.25,2456.0,289.3956,289.7907,289.356,289.6623,2456.0
2024-12-27 14:20:00,293.25,293.38,293.0,293.0,978.0,289.6623,289.7907,289.4153,289.4153,978.0
2024-12-27 14:25:00,293.09,293.2,292.88,292.88,1088.0,289.5042,289.6129,289.2968,289.2968,1088.0
2024-12-27 14:30:00,292.88,292.88,292.68,292.68,1092.0,289.2968,289.2968,289.0992,289.0992,1092.0
2024-12-27 14:35:00,292.67,292.96,292.47,292.87,3098.0,289.0893,289.3758,288.8918,289.2869,3098.0
2024-12-27 14:40:00,292.87,293.05,292.83,292.83,1048.0,289.2869,289.4647,289.2474,289.2474,1048.0
2024-12-27 14:45:00,293.08,293.25,292.95,293.04,1912.0,289.4943,289.6623,289.3659,289.4548,1912.0
2024-12-27 14:50:00,293.05,293.16,292.91,293.16,441.0,289.4647,289.5734,289.3264,289.5734,441.0
2024-12-27 14:55:00,292.95,293.43,292.95,293.34,1954.0,289.3659,289.84,289.3659,289.7512,1954.0
2024-12-27 15:00:00,293.32,293.33,292.94,292.94,1778.0,289.7314,289.7413,289.356,289.356,1778.0
2024-12-27 15:05:00,292.98,293.29,292.77,293.29,1341.0,289.3956,289.7018,289.1881,289.7018,1341.0
2024-12-27 15:10:00,293.04,293.04,292.83,292.83,1700.0,289.4548,289.4548,289.2474,289.2474,1700.0
2024-12-27 15:15:00,292.64,292.67,292.61,292.63,1292.0,289.0597,289.0893,289.0301,289.0498,1292.0
2024-12-27 15:20:00,292.67,292.95,292.67,292.95,1102.0,289.0893,289.3659,289.0893,289.3659,1102.0
2024-12-27 15:25:00,292.78,292.78,292.55,292.6,500.0,289.198,289.198,288.9708,289.0202,500.0
2024-12-27 15:30:00,292.5,292.59,292.28,292.47,3804.0,288.9214,289.0103,288.7041,288.8918,3804.0
2024-12-27 15:35:00,292.48,292.48,292.11,292.38,1178.0,288.9017,288.9017,288.5362,288.8029,1178.0
2024-12-27 15:40:00,292.1,292.18,291.86,291.86,3303.0,288.5263,288.6053,288.2893,288.2893,3303.0
2024-12-27 15:45:00,292.04,292.37,291.95,292.36,3145.0,288.4671,288.793,288.3782,288.7831,3145.0
2024-12-27 15:50:00,292.48,292.94,292.21,292.72,6806.0,288.9017,289.356,288.635,289.1387,6806.0
2024-12-27 15:55:00,292.72,292.81,292.43,292.81,19065.0,289.1387,289.2276,288.8523,289.2276,19065.0
2024-12-30 09:30:00,291.98,291.98,289.16,290.59,11287.0,288.4078,288.4078,285.6223,287.0348,11287.0
2024-12-30 09:35:00,290.49,290.82,289.0,289.54,1861.0,286.936,287.262,285.4642,285.9976,1861.0
2024-12-30 09:40:00,289.77,289.77,288.93,289.23,616.0,286.2248,286.2248,285.3951,285.6914,616.0
2024-12-30 09:45:00,289.46,289.63,288.81,288.9,1312.0,285.9186,286.0865,285.2766,285.3655,1312.0
2024-12-30 09:50:00,288.9,289.2,288.74,288.93,2804.0,285.3655,285.6618,285.2074,285.3951,2804.0
2024-12-30 09:55:00,288.94,288.94,288.64,288.64,833.0,285.405,285.405,285.1087,285.1087,833.0
2024-12-30 10:00:00,288.5,289.18,288.36,288.72,1831.0,284.9704,285.642,284.8321,285.1877,1831.0
2024-12-30 10:05:00,288.98,288.98,288.58,288.58,700.0,285.4445,285.4445,285.0494,285.0494,700.0
2024-12-30 10:10:00,288.62,288.88,288.37,288.67,2785.0,285.0889,285.3457,284.842,285.1383,2785.0
2024-12-30 10:15:00,288.67,288.67,288.3,288.49,1688.0,285.1383,285.1383,284.7728,284.9605,1688.0
2024-12-30 10:20:00,288.3,288.59,288.14,288.14,1299.0,284.7728,285.0593,284.6148,284.6148,1299.0
2024-12-30 10:25:00,288.24,288.41,288.06,288.06,735.0,284.7135,284.8815,284.5357,284.5357,735.0
2024-12-30 10:30:00,288.08,288.48,288.08,288.38,1151.0,284.5555,284.9506,284.5555,284.8518,1151.0
2024-12-30 10:35:00,288.34,288.54,288.13,288.43,991.0,284.8123,285.0099,284.6049,284.9012,991.0
2024-12-30 10:40:00,288.59,288.64,288.33,288.33,1693.0,285.0593,285.1087,284.8024,284.8024,1693.0
2024-12-30 10:45:00,288.5,289.02,288.48,288.83,1118.0,284.9704,285.484,284.9506,285.2963,1118.0
2024-12-30 10:50:00,288.67,288.69,288.0,288.0,1403.0,285.1383,285.158,284.4765,284.4765,1403.0
2024-12-30 10:55:00,287.89,288.61,287.89,288.61,1676.0,284.3678,285.079,284.3678,285.079,1676.0
2024-12-30 11:00:00,288.58,288.58,288.21,288.32,2066.0,285.0494,285.0494,284.6839,284.7926,2066.0
2024-12-30 11:05:00,288.41,288.51,288.11,288.46,4494.0,284.8815,284.9802,284.5851,284.9309,4494.0
2024-12-30 11:10:00,288.34,288.93,288.3,288.93,1500.0,284.8123,285.3951,284.7728,285.3951,1500.0
2024-12-30 11:15:00,288.98,289.23,288.94,288.94,1041.0,285.4445,285.6914,285.405,285.405,1041.0
2024-12-30 11:20:00,288.94,289.36,288.7,288.7,300.0,285.405,285.8198,285.1679,285.1679,300.0
2024-12-30 11:25:00,288.99,289.18,288.71,289.18,3980.0,285.4544,285.642,285.1778,285.642,3980.0
2024-12-30 11:30:00,289.33,289.46,289.12,289.32,3011.0,285.7902,285.9186,285.5828,285.7803,3011.0
2024-12-30 11:35:00,289.17,289.47,289.02,289.29,4097.0,285.6322,285.9285,285.484,285.7507,4097.0
2024-12-30 11:40:00,289.11,289.94,289.11,289.55,4382.0,285.5729,286.3927,285.5729,286.0075,4382.0
2024-12-30 11:45:00,289.55,289.55,288.81,288.88,805.0,286.0075,286.0075,285.2766,285.3457,805.0
2024-12-30 11:50:00,289.06,289.3,288.89,289.11,1185.0,285.5235,285.7606,285.3556,285.5729,1185.0
2024-12-30 11:55:00,289.31,289.55,289.24,289.42,1324.0,285.7705,286.0075,285.7013,285.8791,1324.0
2024-12-30 12:00:00,289.27,289.69,289.27,289.69,440.0,285.7309,286.1458,285.7309,286.1458,440.0
2024-12-30 12:05:00,289.49,289.68,289.16,289.62,1109.0,285.9483,286.1359,285.6223,286.0767,1109.0
2024-12-30 12:10:00,289.23,289.62,289.23,289.32,624.0,285.6914,286.0767,285.6914,285.7803,624.0
2024-12-30 12:15:00,289.1,289.98,289.05,289.98,3207.0,285.563,286.4323,285.5136,286.4323,3207.0
2024-12-30 12:20:00,289.8,289.99,289.79,289.88,1922.0,286.2545,286.4421,286.2446,286.3335,1922.0
2024-12-30 12:25:00,290.01,290.01,289.59,289.59,722.0,286.4619,286.4619,286.047,286.047,722.0
2024-12-30 12:30:00,289.42,289.64,289.17,289.63,2187.0,285.8791,286.0964,285.6322,286.0865,2187.0
2024-12-30 12:35:00,289.66,289.66,289.33,289.33,1686.0,286.1162,286.1162,285.7902,285.7902,1686.0
2024-12-30 12:40:00,289.33,289.38,289.29,289.37,1600.0,285.7902,285.8396,285.7507,285.8297,1600.0
2024-12-30 12:45:00,289.21,289.77,289.21,289.77,1275.0,285.6717,286.2248,285.6717,286.2248,1275.0
2024-12-30 12:50:00,289.69,289.7,289.54,289.54,1450.0,286.1458,286.1557,285.9976,285.9976,1450.0
2024-12-30 12:55:00,289.49,289.51,289.12,289.38,4241.0,285.9483,285.968,285.5828,285.8396,4241.0
2024-12-30 13:00:00,289.28,289.36,289.21,289.36,703.0,285.7408,285.8198,285.6717,285.8198,703.0
2024-12-30 13:05:00,289.6,289.74,289.36,289.67,984.0,286.0569,286.1952,285.8198,286.1261,984.0
2024-12-30 13:10:00,289.79,289.99,289.61,289.88,2091.0,286.2446,286.4421,286.0668,286.3335,2091.0
2024-12-30 13:15:00,289.81,289.82,289.63,289.63,400.0,286.2643,286.2742,286.0865,286.0865,400.0
2024-12-30 13:20:00,289.64,289.83,289.62,289.75,1744.0,286.0964,286.2841,286.0767,286.2051,1744.0
2024-12-30 13:25:00,289.54,289.78,289.4,289.78,2287.0,285.9976,286.2347,285.8594,286.2347,2287.0
2024-12-30 13:30:00,289.62,289.97,289.6,289.97,3739.0,286.0767,286.4224,286.0569,286.4224,3739.0
2024-12-30 13:35:00,289.92,290.07,289.61,289.85,2182.0,286.373,286.5212,286.0668,286.3038,2182.0
2024-12-30 13:40:00,289.62,289.95,289.62,289.93,2271.0,286.0767,286.4026,286.0767,286.3829,2271.0
2024-12-30 13:45:00,289.65,290.07,289.65,290.07,700.0,286.1063,286.5212,286.1063,286.5212,700.0
2024-12-30 13:50:00,290.16,290.26,289.88,289.88,1395.0,286.6101,286.7088,286.3335,286.3335,1395.0
2024-12-30 13:55:00,289.89,289.95,289.74,289.74,529.0,286.3434,286.4026,286.1952,286.1952,529.0
2024-12-30 14:00:00,289.97,289.97,289.56,289.56,1424.0,286.4224,286.4224,286.0174,286.0174,1424.0
2024-12-30 14:05:00,289.88,289.88,289.34,289.37,931.0,286.3335,286.3335,285.8001,285.8297,931.0
2024-12-30 14:10:00,289.41,289.41,289.21,289.21,806.0,285.8692,285.8692,285.6717,285.6717,806.0
2024-12-30 14:15:00,289.41,289.42,289.24,289.28,2194.0,285.8692,285.8791,285.7013,285.7408,2194.0
2024-12-30 14:20:00,289.16,289.16,288.67,288.73,2420.0,285.6223,285.6223,285.1383,285.1976,2420.0
2024-12-30 14:25:00,289.0,289.23,288.89,289.22,3057.0,285.4642,285.6914,285.3556,285.6816,3057.0
2024-12-30 14:30:00,289.29,289.3,288.81,288.81,2234.0,285.7507,285.7606,285.2766,285.2766,2234.0
2024-12-30 14:35:00,289.01,289.15,288.88,288.99,1000.0,285.4741,285.6124,285.3457,285.4544,1000.0
2024-12-30 14:40:00,289.09,289.21,289.02,289.14,1333.0,285.5531,285.6717,285.484,285.6025,1333.0
2024-12-30 14:45:00,289.23,289.39,289.12,289.38,4047.0,285.6914,285.8495,285.5828,285.8396,4047.0
2024-12-30 14:50:00,289.26,289.26,289.02,289.09,3070.0,285.7211,285.7211,285.484,285.5531,3070.0
2024-12-30 14:55:00,289.09,289.11,288.9,288.95,4354.0,285.5531,285.5729,285.3655,285.4149,4354.0
2024-12-30 15:00:00,288.88,288.94,288.7,288.93,2993.0,285.3457,285.405,285.1679,285.3951,2993.0
2024-12-30 15:05:00,288.96,289.14,288.87,288.87,5204.0,285.4247,285.6025,285.3358,285.3358,5204.0
2024-12-30 15:10:00,288.74,289.18,288.72,289.09,4020.0,285.2074,285.642,285.1877,285.5531,4020.0
2024-12-30 15:15:00,289.14,289.4,289.09,289.29,1986.0,285.6025,285.8594,285.5531,285.7507,1986.0
2024-12-30 15:20:00,289.28,289.41,289.1,289.38,2802.0,285.7408,285.8692,285.563,285.8396,2802.0
2024-12-30 15:25:00,289.26,289.35,288.84,288.84,2372.0,285.7211,285.81,285.3062,285.3062,2372.0
2024-12-30 15:30:00,289.03,289.03,288.69,288.83,1860.0,285.4939,285.4939,285.158,285.2963,1860.0
2024-12-30 15:35:00,288.69,288.95,288.63,288.95,1889.0,285.158,285.4149,285.0988,285.4149,1889.0
2024-12-30 15:40:00,288.93,288.94,288.53,288.85,4623.0,285.3951,285.405,285.0,285.3161,4623.0
2024-12-30 15:45:00,288.74,289.08,288.71,288.78,5376.0,285.2074,285.5433,285.1778,285.2469,5376.0
2024-12-30 15:50:00,288.89,289.31,288.64,288.95,16231.0,285.3556,285.7705,285.1087,285.4149,16231.0
2024-12-30 15:55:00,288.97,289.15,288.51,288.67,46404.0,285.4346,285.6124,284.9802,285.1383,46404.0
2024-12-31 09:30:00,290.43,290.56,288.56,290.25,6456.0,286.8768,287.0052,285.0296,286.699,6456.0
2024-12-31 09:35:00,290.34,290.93,290.03,290.13,1717.0,286.7879,287.3706,286.4816,286.5804,1717.0
2024-12-31 09:40:00,289.66,290.15,289.66,290.15,200.0,286.1162,286.6002,286.1162,286.6002,200.0
2024-12-31 09:45:00,290.31,290.84,290.14,290.42,5210.0,286.7582,287.2817,286.5903,286.8669,5210.0
2024-12-31 09:50:00,290.09,290.09,289.59,289.59,600.0,286.5409,286.5409,286.047,286.047,600.0
2024-12-31 09:55:00,289.61,290.46,289.6,290.46,1446.0,286.0668,286.9064,286.0569,286.9064,1446.0
2024-12-31 10:00:00,290.38,290.59,290.26,290.44,1188.0,286.8274,287.0348,286.7088,286.8866,1188.0
2024-12-31 10:05:00,290.2,290.42,289.74,290.31,2616.0,286.6496,286.8669,286.1952,286.7582,2616.0
2024-12-31 10:10:00,290.06,290.11,289.99,290.02,655.0,286.5113,286.5607,286.4421,286.4718,655.0
2024-12-31 10:15:00,290.29,290.82,289.83,290.29,1210.0,286.7385,287.262,286.2841,286.7385,1210.0
2024-12-31 10:20:00,290.31,290.53,290.15,290.15,580.0,286.7582,286.9755,286.6002,286.6002,580.0
2024-12-31 10:25:00,290.05,290.05,289.64,289.84,1511.0,286.5014,286.5014,286.0964,286.294,1511.0
2024-12-31 10:30:00,289.91,289.92,289.72,289.73,635.0,286.3631,286.373,286.1754,286.1853,635.0
2024-12-31 10:35:00,289.71,290.14,289.71,290.14,1351.0,286.1656,286.5903,286.1656,286.5903,1351.0
2024-12-31 10:40:00,290.18,290.18,289.84,289.94,700.0,286.6298,286.6298,286.294,286.3927,700.0
2024-12-31 10:45:00,289.7,290.01,289.7,289.87,8519.0,286.1557,286.4619,286.1557,286.3236,8519.0
2024-12-31 10:50:00,289.91,290.29,289.9,290.29,1300.0,286.3631,286.7385,286.3532,286.7385,1300.0
2024-12-31 10:55:00,290.36,290.4,289.98,289.98,1733.0,286.8076,286.8471,286.4323,286.4323,1733.0
2024-12-31 11:00:00,290.0,290.03,289.56,289.6,1518.0,286.452,286.4816,286.0174,286.0569,1518.0
2024-12-31 11:05:00,289.56,289.82,289.56,289.82,800.0,286.0174,286.2742,286.0174,286.2742,800.0
2024-12-31 11:10:00,289.76,289.79,289.56,289.75,837.0,286.2149,286.2446,286.0174,286.2051,837.0
2024-12-31 11:15:00,289.6,289.91,289.56,289.56,1609.0,286.0569,286.3631,286.0174,286.0174,1609.0
2024-12-31 11:20:00,289.54,289.9,289.47,289.65,3268.0,285.9976,286.3532,285.9285,286.1063,3268.0
2024-12-31 11:25:00,289.65,289.65,289.45,289.58,500.0,286.1063,286.1063,285.9087,286.0372,500.0
2024-12-31 11:30:00,289.01,289.2,288.83,289.19,908.0,285.4741,285.6618,285.2963,285.6519,908.0
2024-12-31 11:35:00,289.2,289.21,288.96,289.21,1209.0,285.6618,285.6717,285.4247,285.6717,1209.0
2024-12-31 11:40:00,289.15,289.26,289.11,289.24,1603.0,285.6124,285.7211,285.5729,285.7013,1603.0
2024-12-31 11:45:00,289.37,289.37,288.8,289.0,2100.0,285.8297,285.8297,285.2667,285.4642,2100.0
2024-12-31 11:50:00,288.96,289.35,288.8,289.35,2363.0,285.4247,285.81,285.2667,285.81,2363.0
2024-12-31 11:55:00,289.25,289.26,288.95,288.95,2035.0,285.7112,285.7211,285.4149,285.4149,2035.0
2024-12-31 12:00:00,288.92,289.14,288.68,288.96,1154.0,285.3852,285.6025,285.1482,285.4247,1154.0
2024-12-31 12:05:00,289.1,289.13,289.07,289.07,890.0,285.563,285.5927,285.5334,285.5334,890.0
2024-12-31 12:10:00,289.0,289.07,288.95,288.95,1408.0,285.4642,285.5334,285.4149,285.4149,1408.0
2024-12-31 12:15:00,288.84,288.95,288.52,288.81,5160.0,285.3062,285.4149,284.9901,285.2766,5160.0
2024-12-31 12:20:00,288.79,288.79,288.53,288.53,3539.0,285.2568,285.2568,285.0,285.0,3539.0
2024-12-31 12:25:00,288.65,288.87,288.65,288.73,1100.0,285.1185,285.3358,285.1185,285.1976,1100.0
2024-12-31 12:30:00,288.66,288.77,288.49,288.64,1326.0,285.1284,285.2371,284.9605,285.1087,1326.0
2024-12-31 12:35:00,288.64,288.68,288.39,288.6,1235.0,285.1087,285.1482,284.8617,285.0691,1235.0
2024-12-31 12:40:00,288.51,288.98,288.51,288.96,1512.0,284.9802,285.4445,284.9802,285.4247,1512.0
2024-12-31 12:45:00,288.94,288.94,288.73,288.89,577.0,285.405,285.405,285.1976,285.3556,577.0
2024-12-31 12:50:00,288.81,289.1,288.81,289.1,1310.0,285.2766,285.563,285.2766,285.563,1310.0
2024-12-31 12:55:00,289.11,289.2,289.09,289.19,423.0,285.5729,285.6618,285.5531,285.6519,423.0
2024-12-31 13:00:00,289.51,289.51,289.07,289.1,1310.0,285.968,285.968,285.5334,285.563,1310.0
2024-12-31 13:05:00,289.06,289.3,288.98,289.3,917.0,285.5235,285.7606,285.4445,285.7606,917.0
2024-12-31 13:10:00,289.18,289.18,288.92,288.92,1100.0,285.642,285.642,285.3852,285.3852,1100.0
2024-12-31 13:15:00,289.06,289.06,288.79,288.8,1072.0,285.5235,285.5235,285.2568,285.2667,1072.0
2024-12-31 13:20:00,288.41,288.58,288.29,288.34,1654.0,284.8815,285.0494,284.7629,284.8123,1654.0
2024-12-31 13:25:00,288.18,288.45,288.18,288.35,757.0,284.6543,284.921,284.6543,284.8222,757.0
2024-12-31 13:30:00,288.49,288.81,288.35,288.81,1799.0,284.9605,285.2766,284.8222,285.2766,1799.0
2024-12-31 13:35:00,288.76,288.77,288.76,288.77,500.0,285.2272,285.2371,285.2272,285.2371,500.0
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 13:45:00,288.8,288.8,288.8,288.8,0.0,285.2667,285.2667,285.2667,285.2667,0.0
2024-12-31 13:50:00,289.24,289.32,288.91,289.0,2106.0,285.7013,285.7803,285.3753,285.4642,2106.0
2024-12-31 13:55:00,289.03,289.03,288.74,288.78,2436.0,285.4939,285.4939,285.2074,285.2469,2436.0
2024-12-31 14:00:00,288.78,288.88,288.6,288.88,1627.0,285.2469,285.3457,285.0691,285.3457,1627.0
2024-12-31 14:05:00,288.67,288.94,288.67,288.94,400.0,285.1383,285.405,285.1383,285.405,400.0
2024-12-31 14:10:00,289.07,289.3,289.07,289.17,300.0,285.5334,285.7606,285.5334,285.6322,300.0
2024-12-31 14:15:00,289.17,289.18,288.83,288.87,3117.0,285.6322,285.642,285.2963,285.3358,3117.0
2024-12-31 14:20:00,288.87,289.15,288.86,288.93,3050.0,285.3358,285.6124,285.326,285.3951,3050.0
2024-12-31 14:25:00,289.01,289.15,289.01,289.12,600.0,285.4741,285.6124,285.4741,285.5828,600.0
2024-12-31 14:30:00,289.17,289.21,289.16,289.21,700.0,285.6322,285.6717,285.6223,285.6717,700.0
2024-12-31 14:35:00,289.06,289.09,288.73,289.07,2927.0,285.5235,285.5531,285.1976,285.5334,2927.0
2024-12-31 14:40:00,289.0,289.22,288.94,289.22,710.0,285.4642,285.6816,285.405,285.6816,710.0
2024-12-31 14:45:00,289.27,289.28,289.19,289.27,400.0,285.7309,285.7408,285.6519,285.7309,400.0
2024-12-31 14:50:00,289.1,289.52,289.07,289.33,3760.0,285.563,285.9779,285.5334,285.7902,3760.0
2024-12-31 14:55:00,289.38,289.81,289.38,289.75,1370.0,285.8396,286.2643,285.8396,286.2051,1370.0
2024-12-31 15:00:00,289.75,289.86,289.63,289.63,4636.0,286.2051,286.3137,286.0865,286.0865,4636.0
2024-12-31 15:05:00,289.64,290.13,289.64,290.13,8351.0,286.0964,286.5804,286.0964,286.5804,8351.0
2024-12-31 15:10:00,290.1,290.1,289.4,289.4,1346.0,286.5508,286.5508,285.8594,285.8594,1346.0
2024-12-31 15:15:00,289.52,289.92,289.49,289.92,1033.0,285.9779,286.373,285.9483,286.373,1033.0
2024-12-31 15:20:00,289.75,290.01,289.6,289.63,4045.0,286.2051,286.4619,286.0569,286.0865,4045.0
2024-12-31 15:25:00,289.64,289.94,289.64,289.93,1773.0,286.0964,286.3927,286.0964,286.3829,1773.0
2024-12-31 15:30:00,289.96,289.96,289.6,289.67,4902.0,286.4125,286.4125,286.0569,286.1261,4902.0
2024-12-31 15:35:00,289.71,289.98,289.46,289.46,3986.0,286.1656,286.4323,285.9186,285.9186,3986.0
2024-12-31 15:40:00,289.5,289.68,289.39,289.39,4372.0,285.9581,286.1359,285.8495,285.8495,4372.0
2024-12-31 15:45:00,289.58,289.9,289.29,289.88,6747.0,286.0372,286.3532,285.7507,286.3335,6747.0
2024-12-31 15:50:00,289.84,290.09,289.62,289.99,20238.0,286.294,286.5409,286.0767,286.4421,20238.0
2024-12-31 15:55:00,289.99,290.23,289.6,290.04,48864.0,286.4421,286.6792,286.0569,286.4915,48864.0
2025-01-02 09:30:00,286.56,289.14,286.56,289.0,8974.0,284.8226,287.387,284.8226,287.2478,8974.0
2025-01-02 09:35:00,289.0,289.55,288.18,288.83,1696.0,287.2478,287.7945,286.4328,287.0789,1696.0
2025-01-02 09:40:00,288.94,289.26,288.64,289.25,1738.0,287.1882,287.5063,286.89,287.4963,1738.0
2025-01-02 09:45:00,289.27,290.21,289.25,289.45,9827.0,287.5162,288.4505,287.4963,287.6951,9827.0
2025-01-02 09:50:00,289.65,289.65,289.03,289.04,1764.0,287.8939,287.8939,287.2777,287.2876,1764.0
2025-01-02 09:55:00,289.34,289.94,288.88,289.37,4153.0,287.5858,288.1821,287.1286,287.6156,4153.0
2025-01-02 10:00:00,288.8,289.13,288.43,289.13,1413.0,287.049,287.377,286.6813,287.377,1413.0
2025-01-02 10:05:00,288.59,289.04,288.49,288.54,2347.0,286.8403,287.2876,286.7409,286.7906,2347.0
2025-01-02 10:10:00,288.78,288.78,288.32,288.7,5066.0,287.0292,287.0292,286.572,286.9497,5066.0
2025-01-02 10:15:00,288.67,288.67,288.26,288.32,13701.0,286.9198,286.9198,286.5123,286.572,13701.0
2025-01-02 10:20:00,288.32,288.33,287.61,287.72,11884.0,286.572,286.5819,285.8663,285.9756,11884.0
2025-01-02 10:25:00,287.99,287.99,287.42,287.85,3607.0,286.244,286.244,285.6774,286.1048,3607.0
2025-01-02 10:30:00,287.67,288.01,287.66,287.75,2009.0,285.9259,286.2638,285.916,286.0054,2009.0
2025-01-02 10:35:00,287.75,288.17,287.63,287.76,14117.0,286.0054,286.4229,285.8861,286.0154,14117.0
2025-01-02 10:40:00,287.76,287.88,287.55,287.56,4483.0,286.0154,286.1346,285.8066,285.8166,4483.0
2025-01-02 10:45:00,287.57,287.62,286.92,287.55,15020.0,285.8265,285.8762,285.1804,285.8066,15020.0
2025-01-02 10:50:00,287.31,287.71,287.3,287.55,5553.0,285.5681,285.9657,285.5581,285.8066,5553.0
2025-01-02 10:55:00,287.53,287.53,286.99,287.0,908.0,285.7867,285.7867,285.25,285.26,908.0
2025-01-02 11:00:00,287.12,287.35,286.34,286.34,3832.0,285.3792,285.6078,284.604,284.604,3832.0
2025-01-02 11:05:00,286.27,286.74,286.02,286.74,6485.0,284.5344,285.0015,284.2859,285.0015,6485.0
2025-01-02 11:10:00,286.69,286.69,286.54,286.56,1126.0,284.9518,284.9518,284.8027,284.8226,1126.0
2025-01-02 11:15:00,286.5,286.68,286.22,286.68,1366.0,284.763,284.9419,284.4847,284.9419,1366.0
2025-01-02 11:20:00,286.59,286.74,286.44,286.53,1593.0,284.8524,285.0015,284.7034,284.7928,1593.0
2025-01-02 11:25:00,286.53,286.77,286.49,286.62,4005.0,284.7928,285.0314,284.7531,284.8823,4005.0
2025-01-02 11:30:00,286.62,286.62,286.42,286.6,4949.0,284.8823,284.8823,284.6835,284.8624,4949.0
2025-01-02 11:35:00,286.67,287.49,286.53,287.13,13447.0,284.932,285.747,284.7928,285.3892,13447.0
2025-01-02 11:40:00,287.37,287.37,287.19,287.26,2017.0,285.6277,285.6277,285.4488,285.5184,2017.0
2025-01-02 11:45:00,287.35,287.35,286.96,287.12,3052.0,285.6078,285.6078,285.2202,285.3792,3052.0
2025-01-02 11:50:00,287.15,287.15,286.79,286.79,676.0,285.409,285.409,285.0512,285.0512,676.0
2025-01-02 11:55:00,286.93,287.21,286.86,287.05,3880.0,285.1904,285.4687,285.1208,285.3097,3880.0
2025-01-02 12:00:00,287.05,287.05,286.58,286.79,2871.0,285.3097,285.3097,284.8425,285.0512,2871.0
2025-01-02 12:05:00,286.77,286.85,286.72,286.72,710.0,285.0314,285.1109,284.9817,284.9817,710.0
2025-01-02 12:10:00,286.63,286.69,286.59,286.63,1002.0,284.8922,284.9518,284.8524,284.8922,1002.0
2025-01-02 12:15:00,286.56,286.56,286.32,286.4,3543.0,284.8226,284.8226,284.5841,284.6636,3543.0
2025-01-02 12:20:00,286.27,286.27,286.02,286.06,1010.0,284.5344,284.5344,284.2859,284.3257,1010.0
2025-01-02 12:25:00,286.1,286.35,286.0,286.0,3171.0,284.3654,284.6139,284.266,284.266,3171.0
2025-01-02 12:30:00,285.8,285.8,285.55,285.71,2898.0,284.0672,284.0672,283.8187,283.9778,2898.0
2025-01-02 12:35:00,285.56,285.56,285.05,285.05,1907.0,283.8287,283.8287,283.3218,283.3218,1907.0
2025-01-02 12:40:00,285.24,285.3,284.72,284.98,6473.0,283.5106,283.5703,282.9938,283.2522,6473.0
2025-01-02 12:45:00,284.91,284.91,284.71,284.76,1103.0,283.1826,283.1826,282.9838,283.0335,1103.0
2025-01-02 12:50:00,284.88,284.97,284.77,284.85,1055.0,283.1528,283.2423,283.0435,283.123,1055.0
2025-01-02 12:55:00,284.69,285.06,284.69,284.96,2258.0,282.964,283.3317,282.964,283.2323,2258.0
2025-01-02 13:00:00,284.81,284.81,284.38,284.38,2029.0,283.0832,283.0832,282.6558,282.6558,2029.0
2025-01-02 13:05:00,284.42,284.43,284.42,284.43,200.0,282.6956,282.7055,282.6956,282.7055,200.0
2025-01-02 13:10:00,284.55,284.55,283.61,283.86,2745.0,282.8248,282.8248,281.8905,282.139,2745.0
2025-01-02 13:15:00,283.89,283.89,283.7,283.87,2068.0,282.1688,282.1688,281.98,282.1489,2068.0
2025-01-02 13:20:00,283.99,283.99,283.6,283.72,3248.0,282.2682,282.2682,281.8806,281.9998,3248.0
2025-01-02 13:25:00,283.6,283.74,283.58,283.61,2556.0,281.8806,282.0197,281.8607,281.8905,2556.0
2025-01-02 13:30:00,283.67,283.67,283.11,283.54,5557.0,281.9501,281.9501,281.3935,281.8209,5557.0
2025-01-02 13:35:00,283.68,283.94,283.68,283.8,4733.0,281.9601,282.2185,281.9601,282.0794,4733.0
2025-01-02 13:40:00,283.79,283.95,283.5,283.95,1402.0,282.0694,282.2284,281.7812,282.2284,1402.0
2025-01-02 13:45:00,283.89,283.99,283.54,283.54,1239.0,282.1688,282.2682,281.8209,281.8209,1239.0
2025-01-02 13:50:00,283.24,283.24,282.99,282.99,401.0,281.5228,281.5228,281.2743,281.2743,401.0
2025-01-02 13:55:00,283.12,283.58,282.86,283.53,8311.0,281.4035,281.8607,281.1451,281.811,8311.0
2025-01-02 14:00:00,283.37,283.79,283.24,283.79,4446.0,281.652,282.0694,281.5228,282.0694,4446.0
2025-01-02 14:05:00,283.75,284.06,283.74,283.79,3470.0,282.0297,282.3378,282.0197,282.0694,3470.0
2025-01-02 14:10:00,283.76,283.99,283.67,283.67,5736.0,282.0396,282.2682,281.9501,281.9501,5736.0
2025-01-02 14:15:00,283.76,283.78,283.75,283.75,500.0,282.0396,282.0595,282.0297,282.0297,500.0
2025-01-02 14:20:00,283.66,283.8,283.58,283.69,3073.0,281.9402,282.0794,281.8607,281.97,3073.0
2025-01-02 14:25:00,283.69,283.95,283.69,283.95,1528.0,281.97,282.2284,281.97,282.2284,1528.0
2025-01-02 14:30:00,283.85,283.9,283.65,283.79,5764.0,282.1291,282.1788,281.9303,282.0694,5764.0
2025-01-02 14:35:00,283.73,283.73,283.49,283.68,2128.0,282.0098,282.0098,281.7712,281.9601,2128.0
2025-01-02 14:40:00,283.65,284.36,283.64,284.36,4843.0,281.9303,282.636,281.9203,282.636,4843.0
2025-01-02 14:45:00,284.43,284.46,284.03,284.46,3315.0,282.7055,282.7354,282.308,282.7354,3315.0
2025-01-02 14:50:00,284.46,284.74,284.46,284.66,1721.0,282.7354,283.0137,282.7354,282.9341,1721.0
2025-01-02 14:55:00,284.54,284.54,283.88,283.88,4739.0,282.8149,282.8149,282.1589,282.1589,4739.0
2025-01-02 15:00:00,283.96,284.34,283.84,284.34,2931.0,282.2384,282.6161,282.1191,282.6161,2931.0
2025-01-02 15:05:00,284.46,284.61,284.44,284.61,1627.0,282.7354,282.8844,282.7155,282.8844,1627.0
2025-01-02 15:10:00,284.55,284.55,284.19,284.25,3321.0,282.8248,282.8248,282.467,282.5266,3321.0
2025-01-02 15:15:00,284.24,284.51,284.24,284.51,2105.0,282.5167,282.7851,282.5167,282.7851,2105.0
2025-01-02 15:20:00,284.44,284.95,284.44,284.87,6843.0,282.7155,283.2224,282.7155,283.1429,6843.0
2025-01-02 15:25:00,284.88,285.26,284.87,285.12,3783.0,283.1528,283.5305,283.1429,283.3914,3783.0
2025-01-02 15:30:00,285.1,285.15,284.87,284.91,5095.0,283.3715,283.4212,283.1429,283.1826,5095.0
2025-01-02 15:35:00,284.73,284.73,284.37,284.5,4804.0,283.0037,283.0037,282.6459,282.7751,4804.0
2025-01-02 15:40:00,284.47,284.75,284.37,284.67,8937.0,282.7453,283.0236,282.6459,282.9441,8937.0
2025-01-02 15:45:00,284.6,284.81,284.49,284.77,11986.0,282.8745,283.0832,282.7652,283.0435,11986.0
2025-01-02 15:50:00,284.71,284.98,283.94,283.96,23959.0,282.9838,283.2522,282.2185,282.2384,23959.0
2025-01-02 15:55:00,283.92,284.14,283.18,283.25,77404.0,282.1986,282.4173,281.4631,281.5327,77404.0
2025-01-03 09:30:00,283.77,286.48,283.77,284.17,13939.0,282.0495,284.7431,282.0495,282.4471,13939.0
2025-01-03 09:35:00,283.61,285.1,283.51,284.87,4306.0,281.8905,283.3715,281.7911,283.1429,4306.0
2025-01-03 09:40:00,285.19,285.19,284.79,285.05,814.0,283.4609,283.4609,283.0634,283.3218,814.0
2025-01-03 09:45:00,284.44,284.63,283.57,283.75,3395.0,282.7155,282.9043,281.8508,282.0297,3395.0
2025-01-03 09:50:00,283.63,284.1,283.36,284.1,1996.0,281.9104,282.3775,281.642,282.3775,1996.0
2025-01-03 09:55:00,284.19,284.4,283.65,284.29,1500.0,282.467,282.6757,281.9303,282.5664,1500.0
2025-01-03 10:00:00,284.16,285.21,284.1,284.91,2927.0,282.4372,283.4808,282.3775,283.1826,2927.0
2025-01-03 10:05:00,285.52,285.52,285.52,285.52,100.0,283.7889,283.7889,283.7889,283.7889,100.0
2025-01-03 10:10:00,284.76,285.75,284.76,285.42,2615.0,283.0335,284.0175,283.0335,283.6895,2615.0
2025-01-03 10:15:00,285.43,285.72,285.13,285.36,8864.0,283.6995,283.9877,283.4013,283.6299,8864.0
2025-01-03 10:20:00,285.18,285.92,285.13,285.87,8068.0,283.451,284.1865,283.4013,284.1368,8068.0
2025-01-03 10:25:00,285.92,286.5,285.85,286.13,5641.0,284.1865,284.763,284.1169,284.3952,5641.0
2025-01-03 10:30:00,286.13,286.23,285.82,286.23,5000.0,284.3952,284.4946,284.0871,284.4946,5000.0
2025-01-03 10:35:00,286.04,286.35,285.83,286.11,2387.0,284.3058,284.6139,284.0971,284.3754,2387.0
2025-01-03 10:40:00,286.32,286.68,286.3,286.5,2151.0,284.5841,284.9419,284.5642,284.763,2151.0
2025-01-03 10:45:00,286.48,286.63,286.14,286.63,1301.0,284.7431,284.8922,284.4052,284.8922,1301.0
2025-01-03 10:50:00,286.63,287.01,286.53,286.78,1631.0,284.8922,285.2699,284.7928,285.0413,1631.0
2025-01-03 10:55:00,286.97,287.45,286.96,287.45,988.0,285.2301,285.7072,285.2202,285.7072,988.0
2025-01-03 11:00:00,287.12,287.12,286.89,286.99,627.0,285.3792,285.3792,285.1506,285.25,627.0
2025-01-03 11:05:00,287.23,287.23,286.79,287.18,1878.0,285.4886,285.4886,285.0512,285.4389,1878.0
2025-01-03 11:10:00,286.94,286.95,286.34,286.77,4229.0,285.2003,285.2103,284.604,285.0314,4229.0
2025-01-03 11:15:00,286.44,286.79,286.44,286.45,1527.0,284.7034,285.0512,284.7034,284.7133,1527.0
2025-01-03 11:20:00,286.44,286.45,285.54,285.94,4009.0,284.7034,284.7133,283.8088,284.2064,4009.0
2025-01-03 11:25:00,285.97,286.09,285.59,285.68,2351.0,284.2362,284.3555,283.8585,283.948,2351.0
2025-01-03 11:30:00,285.55,285.58,285.41,285.41,1100.0,283.8187,283.8486,283.6796,283.6796,1100.0
2025-01-03 11:35:00,285.38,285.95,285.38,285.59,8919.0,283.6498,284.2163,283.6498,283.8585,8919.0
2025-01-03 11:40:00,285.59,285.85,285.43,285.43,1558.0,283.8585,284.1169,283.6995,283.6995,1558.0
2025-01-03 11:45:00,285.53,285.53,285.37,285.47,5647.0,283.7989,283.7989,283.6398,283.7392,5647.0
2025-01-03 11:50:00,285.48,285.58,285.19,285.22,1884.0,283.7492,283.8486,283.4609,283.4907,1884.0
2025-01-03 11:55:00,285.09,285.09,284.75,284.87,1430.0,283.3615,283.3615,283.0236,283.1429,1430.0
2025-01-03 12:00:00,285.01,285.23,284.94,285.02,4107.0,283.282,283.5007,283.2124,283.292,4107.0
2025-01-03 12:05:00,285.08,285.47,285.03,285.26,3625.0,283.3516,283.7392,283.3019,283.5305,3625.0
2025-01-03 12:10:00,285.17,285.36,285.16,285.16,1103.0,283.4411,283.6299,283.4311,283.4311,1103.0
2025-01-03 12:15:00,285.16,285.33,284.67,284.82,3558.0,283.4311,283.6001,282.9441,283.0932,3558.0
2025-01-03 12:20:00,284.68,285.0,284.66,285.0,2957.0,282.954,283.2721,282.9341,283.2721,2957.0
2025-01-03 12:25:00,285.05,285.1,284.79,284.79,2700.0,283.3218,283.3715,283.0634,283.0634,2700.0
2025-01-03 12:30:00,284.67,284.78,284.32,284.52,5099.0,282.9441,283.0534,282.5962,282.795,5099.0
2025-01-03 12:35:00,284.41,284.82,284.4,284.82,4326.0,282.6857,283.0932,282.6757,283.0932,4326.0
2025-01-03 12:40:00,284.58,284.66,284.47,284.48,3438.0,282.8546,282.9341,282.7453,282.7552,3438.0
2025-01-03 12:45:00,284.38,284.59,284.26,284.29,2992.0,282.6558,282.8646,282.5366,282.5664,2992.0
2025-01-03 12:50:00,284.27,284.65,284.27,284.51,4414.0,282.5465,282.9242,282.5465,282.7851,4414.0
2025-01-03 12:55:00,284.51,284.87,284.51,284.79,6283.0,282.7851,283.1429,282.7851,283.0634,6283.0
2025-01-03 13:00:00,284.81,284.86,284.66,284.8,9359.0,283.0832,283.1329,282.9341,283.0733,9359.0
2025-01-03 13:05:00,284.83,285.1,284.74,284.99,11029.0,283.1031,283.3715,283.0137,283.2621,11029.0
2025-01-03 13:10:00,284.99,285.23,284.94,285.0,4079.0,283.2621,283.5007,283.2124,283.2721,4079.0
2025-01-03 13:15:00,285.21,285.32,285.0,285.24,4207.0,283.4808,283.5901,283.2721,283.5106,4207.0
2025-01-03 13:20:00,285.12,285.37,284.94,284.94,4834.0,283.3914,283.6398,283.2124,283.2124,4834.0
2025-01-03 13:25:00,285.13,285.3,284.9,285.2,4696.0,283.4013,283.5703,283.1727,283.4709,4696.0
2025-01-03 13:30:00,285.1,285.32,284.82,284.82,7929.0,283.3715,283.5901,283.0932,283.0932,7929.0
2025-01-03 13:35:00,284.82,285.28,284.82,285.08,4076.0,283.0932,283.5504,283.0932,283.3516,4076.0
2025-01-03 13:40:00,285.15,285.19,284.89,285.0,7016.0,283.4212,283.4609,283.1628,283.2721,7016.0
2025-01-03 13:45:00,284.92,285.39,284.91,285.2,9985.0,283.1926,283.6597,283.1826,283.4709,9985.0
2025-01-03 13:50:00,285.29,285.29,284.96,284.99,7644.0,283.5603,283.5603,283.2323,283.2621,7644.0
2025-01-03 13:55:00,285.04,285.39,285.0,285.01,8082.0,283.3118,283.6597,283.2721,283.282,8082.0
2025-01-03 14:00:00,284.94,285.16,284.93,284.99,7932.0,283.2124,283.4311,283.2025,283.2621,7932.0
2025-01-03 14:05:00,284.99,285.39,284.94,285.0,12027.0,283.2621,283.6597,283.2124,283.2721,12027.0
2025-01-03 14:10:00,284.92,285.09,284.49,284.51,5977.0,283.1926,283.3615,282.7652,282.7851,5977.0
2025-01-03 14:15:00,284.53,284.7,284.31,284.46,3814.0,282.8049,282.9739,282.5863,282.7354,3814.0
2025-01-03 14:20:00,284.45,284.45,284.02,284.16,4027.0,282.7254,282.7254,282.298,282.4372,4027.0
2025-01-03 14:25:00,284.19,284.37,284.06,284.25,3603.0,282.467,282.6459,282.3378,282.5266,3603.0
2025-01-03 14:30:00,284.4,284.54,284.14,284.15,7388.0,282.6757,282.8149,282.4173,282.4272,7388.0
2025-01-03 14:35:00,284.14,284.73,284.14,284.6,13660.0,282.4173,283.0037,282.4173,282.8745,13660.0
2025-01-03 14:40:00,284.59,284.61,284.46,284.61,15762.0,282.8646,282.8844,282.7354,282.8844,15762.0
2025-01-03 14:45:00,284.59,284.61,284.15,284.26,2496.0,282.8646,282.8844,282.4272,282.5366,2496.0
2025-01-03 14:50:00,284.26,284.39,284.14,284.34,10292.0,282.5366,282.6658,282.4173,282.6161,10292.0
2025-01-03 14:55:00,284.24,284.46,284.22,284.31,4110.0,282.5167,282.7354,282.4968,282.5863,4110.0
2025-01-03 15:00:00,284.31,284.47,284.11,284.32,10224.0,282.5863,282.7453,282.3875,282.5962,10224.0
2025-01-03 15:05:00,284.32,284.46,284.32,284.34,2855.0,282.5962,282.7354,282.5962,282.6161,2855.0
2025-01-03 15:10:00,284.23,284.58,284.22,284.33,6988.0,282.5068,282.8546,282.4968,282.6061,6988.0
2025-01-03 15:15:00,284.27,284.4,284.19,284.19,5288.0,282.5465,282.6757,282.467,282.467,5288.0
2025-01-03 15:20:00,284.21,284.21,283.83,283.94,10601.0,282.4869,282.4869,282.1092,282.2185,10601.0
2025-01-03 15:25:00,283.93,284.0,283.65,283.66,6060.0,282.2086,282.2781,281.9303,281.9402,6060.0
2025-01-03 15:30:00,283.64,283.64,283.1,283.17,9458.0,281.9203,281.9203,281.3836,281.4532,9458.0
2025-01-03 15:35:00,283.17,283.32,283.03,283.09,12053.0,281.4532,281.6023,281.314,281.3737,12053.0
2025-01-03 15:40:00,283.09,283.32,282.95,282.99,11198.0,281.3737,281.6023,281.2345,281.2743,11198.0
2025-01-03 15:45:00,282.96,283.05,282.52,282.82,12535.0,281.2445,281.3339,280.8071,281.1053,12535.0
2025-01-03 15:50:00,282.72,283.28,282.72,283.04,17546.0,281.0059,281.5625,281.0059,281.324,17546.0
2025-01-03 15:55:00,283.07,284.0,283.07,283.97,81100.0,281.3538,282.2781,281.3538,282.2483,81100.0
2025-01-06 09:30:00,284.32,284.89,283.61,284.05,14246.0,282.5962,283.1628,281.8905,282.3278,14246.0
2025-01-06 09:35:00,283.1,283.3,282.74,282.74,6667.0,281.3836,281.5824,281.0258,281.0258,6667.0
2025-01-06 09:40:00,282.48,283.57,282.43,283.46,5724.0,280.7674,281.8508,280.7177,281.7414,5724.0
2025-01-06 09:45:00,283.96,285.25,283.74,284.41,12281.0,282.2384,283.5206,282.0197,282.6857,12281.0
2025-01-06 09:50:00,284.07,284.42,283.86,284.11,3109.0,282.3477,282.6956,282.139,282.3875,3109.0
2025-01-06 09:55:00,283.87,284.15,283.86,284.04,2952.0,282.1489,282.4272,282.139,282.3179,2952.0
2025-01-06 10:00:00,284.08,284.54,284.08,284.54,3450.0,282.3577,282.8149,282.3577,282.8149,3450.0
2025-01-06 10:05:00,284.54,284.65,284.28,284.48,4147.0,282.8149,282.9242,282.5564,282.7552,4147.0
2025-01-06 10:10:00,284.64,284.65,284.22,284.48,13819.0,282.9143,282.9242,282.4968,282.7552,13819.0
2025-01-06 10:15:00,284.27,284.33,283.54,283.87,4359.0,282.5465,282.6061,281.8209,282.1489,4359.0
2025-01-06 10:20:00,284.1,284.11,283.64,284.08,4547.0,282.3775,282.3875,281.9203,282.3577,4547.0
2025-01-06 10:25:00,283.82,283.92,283.45,283.67,4743.0,282.0992,282.1986,281.7315,281.9501,4743.0
2025-01-06 10:30:00,283.88,283.96,283.5,283.75,3060.0,282.1589,282.2384,281.7812,282.0297,3060.0
2025-01-06 10:35:00,283.74,283.81,283.1,283.38,3877.0,282.0197,282.0893,281.3836,281.6619,3877.0
2025-01-06 10:40:00,283.19,283.3,282.47,282.93,4934.0,281.4731,281.5824,280.7574,281.2146,4934.0
2025-01-06 10:45:00,282.76,282.99,282.6,282.74,3465.0,281.0457,281.2743,280.8866,281.0258,3465.0
2025-01-06 10:50:00,282.93,283.4,282.91,283.27,2836.0,281.2146,281.6818,281.1948,281.5526,2836.0
2025-01-06 10:55:00,283.33,283.85,283.32,283.85,3264.0,281.6122,282.1291,281.6023,282.1291,3264.0
2025-01-06 11:00:00,283.84,283.99,283.46,283.47,5117.0,282.1191,282.2682,281.7414,281.7514,5117.0
2025-01-06 11:05:00,283.42,283.6,282.8,282.88,3443.0,281.7017,281.8806,281.0854,281.1649,3443.0
2025-01-06 11:10:00,282.92,283.5,282.85,283.5,3079.0,281.2047,281.7812,281.1351,281.7812,3079.0
2025-01-06 11:15:00,283.67,283.67,283.3,283.3,3514.0,281.9501,281.9501,281.5824,281.5824,3514.0
2025-01-06 11:20:00,283.38,283.64,283.36,283.47,4576.0,281.6619,281.9203,281.642,281.7514,4576.0
2025-01-06 11:25:00,283.39,283.48,283.02,283.04,2761.0,281.6718,281.7613,281.3041,281.324,2761.0
2025-01-06 11:30:00,283.14,283.17,283.01,283.15,2720.0,281.4234,281.4532,281.2941,281.4333,2720.0
2025-01-06 11:35:00,283.03,283.22,283.0,283.12,3436.0,281.314,281.5029,281.2842,281.4035,3436.0
2025-01-06 11:40:00,283.07,283.33,282.97,283.31,2982.0,281.3538,281.6122,281.2544,281.5923,2982.0
2025-01-06 11:45:00,283.44,283.78,283.27,283.74,2155.0,281.7215,282.0595,281.5526,282.0197,2155.0
2025-01-06 11:50:00,283.76,283.9,283.62,283.75,1424.0,282.0396,282.1788,281.9005,282.0297,1424.0
2025-01-06 11:55:00,283.81,284.04,283.26,283.26,3764.0,282.0893,282.3179,281.5426,281.5426,3764.0
2025-01-06 12:00:00,283.35,283.82,283.35,283.51,2297.0,281.6321,282.0992,281.6321,281.7911,2297.0
2025-01-06 12:05:00,283.51,283.66,283.31,283.45,3710.0,281.7911,281.9402,281.5923,281.7315,3710.0
2025-01-06 12:10:00,283.45,283.45,283.25,283.26,1201.0,281.7315,281.7315,281.5327,281.5426,1201.0
2025-01-06 12:15:00,283.26,283.56,283.13,283.44,3275.0,281.5426,281.8408,281.4134,281.7215,3275.0
2025-01-06 12:20:00,283.56,283.56,283.12,283.26,3182.0,281.8408,281.8408,281.4035,281.5426,3182.0
2025-01-06 12:25:00,283.12,283.27,282.98,282.98,2792.0,281.4035,281.5526,281.2643,281.2643,2792.0
2025-01-06 12:30:00,283.0,283.16,282.63,282.63,3757.0,281.2842,281.4432,280.9165,280.9165,3757.0
2025-01-06 12:35:00,282.77,282.94,282.72,282.9,3464.0,281.0556,281.2246,281.0059,281.1848,3464.0
2025-01-06 12:40:00,282.9,282.99,282.76,282.82,4302.0,281.1848,281.2743,281.0457,281.1053,4302.0
2025-01-06 12:45:00,282.8,282.96,282.25,282.25,7305.0,281.0854,281.2445,280.5388,280.5388,7305.0
2025-01-06 12:50:00,282.27,282.35,282.0,282.21,2975.0,280.5586,280.6382,280.2903,280.499,2975.0
2025-01-06 12:55:00,282.15,282.15,281.97,282.11,4350.0,280.4394,280.4394,280.2605,280.3996,4350.0
2025-01-06 13:00:00,282.19,282.47,282.01,282.18,5098.0,280.4791,280.7574,280.3002,280.4692,5098.0
2025-01-06 13:05:00,282.18,282.45,282.14,282.24,5400.0,280.4692,280.7375,280.4294,280.5288,5400.0
2025-01-06 13:10:00,282.14,282.38,282.01,282.23,5832.0,280.4294,280.668,280.3002,280.5189,5832.0
2025-01-06 13:15:00,282.27,282.95,282.24,282.95,9854.0,280.5586,281.2345,280.5288,281.2345,9854.0
2025-01-06 13:20:00,282.76,282.8,282.41,282.75,5430.0,281.0457,281.0854,280.6978,281.0357,5430.0
2025-01-06 13:25:00,282.44,282.9,282.43,282.78,9187.0,280.7276,281.1848,280.7177,281.0655,9187.0
2025-01-06 13:30:00,282.78,282.84,282.53,282.75,7709.0,281.0655,281.1252,280.8171,281.0357,7709.0
2025-01-06 13:35:00,282.75,283.45,282.75,283.41,13380.0,281.0357,281.7315,281.0357,281.6917,13380.0
2025-01-06 13:40:00,283.4,283.52,283.12,283.12,7835.0,281.6818,281.8011,281.4035,281.4035,7835.0
2025-01-06 13:45:00,283.19,283.27,282.93,283.05,7498.0,281.4731,281.5526,281.2146,281.3339,7498.0
2025-01-06 13:50:00,283.05,283.15,282.94,283.15,3060.0,281.3339,281.4333,281.2246,281.4333,3060.0
2025-01-06 13:55:00,283.23,283.58,283.14,283.57,4811.0,281.5128,281.8607,281.4234,281.8508,4811.0
2025-01-06 14:00:00,283.47,283.68,283.35,283.66,12320.0,281.7514,281.9601,281.6321,281.9402,12320.0
2025-01-06 14:05:00,283.67,283.83,283.6,283.6,6555.0,281.9501,282.1092,281.8806,281.8806,6555.0
2025-01-06 14:10:00,283.45,283.67,283.31,283.53,6042.0,281.7315,281.9501,281.5923,281.811,6042.0
2025-01-06 14:15:00,283.51,283.76,283.37,283.41,3036.0,281.7911,282.0396,281.652,281.6917,3036.0
2025-01-06 14:20:00,283.38,283.39,282.95,283.26,17328.0,281.6619,281.6718,281.2345,281.5426,17328.0
2025-01-06 14:25:00,283.11,283.19,282.89,282.95,3030.0,281.3935,281.4731,281.1749,281.2345,3030.0
2025-01-06 14:30:00,282.82,283.19,282.82,283.03,5514.0,281.1053,281.4731,281.1053,281.314,5514.0
2025-01-06 14:35:00,282.99,283.1,282.88,282.99,1641.0,281.2743,281.3836,281.1649,281.2743,1641.0
2025-01-06 14:40:00,282.87,282.93,282.68,282.9,3600.0,281.155,281.2146,280.9661,281.1848,3600.0
2025-01-06 14:45:00,282.76,283.0,282.76,282.86,2652.0,281.0457,281.2842,281.0457,281.1451,2652.0
2025-01-06 14:50:00,282.77,282.86,282.47,282.53,4348.0,281.0556,281.1451,280.7574,280.8171,4348.0
2025-01-06 14:55:00,282.53,282.62,282.34,282.45,5429.0,280.8171,280.9065,280.6282,280.7375,5429.0
2025-01-06 15:00:00,282.38,282.51,282.35,282.4,2900.0,280.668,280.7972,280.6382,280.6878,2900.0
2025-01-06 15:05:00,282.4,282.4,282.06,282.3,4358.0,280.6878,280.6878,280.3499,280.5885,4358.0
2025-01-06 15:10:00,282.22,282.47,282.22,282.33,4671.0,280.5089,280.7574,280.5089,280.6183,4671.0
2025-01-06 15:15:00,282.31,282.43,282.18,282.3,14198.0,280.5984,280.7177,280.4692,280.5885,14198.0
2025-01-06 15:20:00,282.35,282.74,282.26,282.66,8070.0,280.6382,281.0258,280.5487,280.9463,8070.0
2025-01-06 15:25:00,282.66,282.66,282.44,282.55,7600.0,280.9463,280.9463,280.7276,280.8369,7600.0
2025-01-06 15:30:00,282.52,283.03,282.52,282.99,13734.0,280.8071,281.314,280.8071,281.2743,13734.0
2025-01-06 15:35:00,283.01,283.45,282.79,282.79,17857.0,281.2941,281.7315,281.0755,281.0755,17857.0
2025-01-06 15:40:00,282.92,283.05,282.73,282.82,11987.0,281.2047,281.3339,281.0158,281.1053,11987.0
2025-01-06 15:45:00,282.82,282.9,282.57,282.76,15026.0,281.1053,281.1848,280.8568,281.0457,15026.0
2025-01-06 15:50:00,282.76,282.93,282.44,282.91,35877.0,281.0457,281.2146,280.7276,281.1948,35877.0
2025-01-06 15:55:00,282.94,283.38,282.84,283.24,142881.0,281.2246,281.6619,281.1252,281.5228,142881.0
2025-01-07 09:30:00,285.85,290.02,285.15,287.13,28328.0,284.1169,288.2616,283.4212,285.3892,28328.0
2025-01-07 09:35:00,288.04,289.52,287.73,289.29,10574.0,286.2937,287.7647,285.9855,287.5361,10574.0
2025-01-07 09:40:00,289.23,290.56,288.92,290.24,10687.0,287.4764,288.7984,287.1683,288.4803,10687.0
2025-01-07 09:45:00,290.28,291.32,289.98,290.66,7064.0,288.5201,289.5538,288.2219,288.8978,7064.0
2025-01-07 09:50:00,290.94,291.25,290.5,290.91,5842.0,289.1761,289.4842,288.7387,289.1463,5842.0
2025-01-07 09:55:00,290.93,291.48,289.98,290.49,5928.0,289.1661,289.7128,288.2219,288.7288,5928.0
2025-01-07 10:00:00,290.1,290.11,288.57,289.35,5657.0,288.3412,288.3511,286.8204,287.5957,5657.0
2025-01-07 10:05:00,288.69,289.0,288.03,288.03,4812.0,286.9397,287.2478,286.2837,286.2837,4812.0
2025-01-07 10:10:00,287.99,288.6,287.94,288.54,4209.0,286.244,286.8503,286.1943,286.7906,4209.0
2025-01-07 10:15:00,288.5,289.36,288.28,288.98,11912.0,286.7509,287.6056,286.5322,287.228,11912.0
2025-01-07 10:20:00,289.11,289.73,288.95,289.45,5943.0,287.3572,287.9734,287.1981,287.6951,5943.0
2025-01-07 10:25:00,289.74,290.17,289.55,290.16,12878.0,287.9833,288.4107,287.7945,288.4008,12878.0
2025-01-07 10:30:00,290.32,290.52,290.2,290.21,1409.0,288.5598,288.7586,288.4406,288.4505,1409.0
2025-01-07 10:35:00,290.26,290.76,290.23,290.55,10532.0,288.5002,288.9972,288.4704,288.7884,10532.0
2025-01-07 10:40:00,290.58,290.77,290.32,290.34,3665.0,288.8183,289.0071,288.5598,288.5797,3665.0
2025-01-07 10:45:00,290.44,290.54,290.07,290.13,2634.0,288.6791,288.7785,288.3113,288.371,2634.0
2025-01-07 10:50:00,290.22,291.26,290.21,291.16,5425.0,288.4604,289.4941,288.4505,289.3947,5425.0
2025-01-07 10:55:00,291.09,291.64,291.09,291.62,2083.0,289.3252,289.8718,289.3252,289.8519,2083.0
2025-01-07 11:00:00,291.81,292.23,291.78,291.9,4119.0,290.0408,290.4582,290.011,290.1302,4119.0
2025-01-07 11:05:00,292.06,292.31,291.9,292.31,9373.0,290.2893,290.5378,290.1302,290.5378,9373.0
2025-01-07 11:10:00,292.11,292.11,291.6,292.0,6506.0,290.339,290.339,289.8321,290.2296,6506.0
2025-01-07 11:15:00,291.92,292.38,291.75,291.82,5124.0,290.1501,290.6073,289.9812,290.0507,5124.0
2025-01-07 11:20:00,291.74,291.88,291.13,291.16,3120.0,289.9712,290.1104,289.3649,289.3947,3120.0
2025-01-07 11:25:00,291.38,291.38,290.77,291.26,2483.0,289.6134,289.6134,289.0071,289.4941,2483.0
2025-01-07 11:30:00,291.0,291.42,290.93,291.25,4588.0,289.2357,289.6532,289.1661,289.4842,4588.0
2025-01-07 11:35:00,290.93,291.05,290.81,291.05,1820.0,289.1661,289.2854,289.0469,289.2854,1820.0
2025-01-07 11:40:00,291.05,291.34,291.01,291.04,2686.0,289.2854,289.5736,289.2456,289.2755,2686.0
2025-01-07 11:45:00,291.09,291.18,290.89,290.89,8589.0,289.3252,289.4146,289.1264,289.1264,8589.0
2025-01-07 11:50:00,290.79,290.79,290.08,290.29,3836.0,289.027,289.027,288.3213,288.53,3836.0
2025-01-07 11:55:00,290.23,290.23,289.82,289.82,1000.0,288.4704,288.4704,288.0629,288.0629,1000.0
2025-01-07 12:00:00,289.94,290.21,289.82,289.97,3227.0,288.1821,288.4505,288.0629,288.212,3227.0
2025-01-07 12:05:00,289.91,289.91,289.24,289.24,1100.0,288.1523,288.1523,287.4864,287.4864,1100.0
2025-01-07 12:10:00,289.01,289.44,289.01,289.26,1969.0,287.2578,287.6852,287.2578,287.5063,1969.0
2025-01-07 12:15:00,289.34,289.76,289.33,289.76,1484.0,287.5858,288.0032,287.5758,288.0032,1484.0
2025-01-07 12:20:00,289.4,289.59,289.35,289.38,1273.0,287.6454,287.8343,287.5957,287.6255,1273.0
2025-01-07 12:25:00,289.35,289.5,289.04,289.04,4019.0,287.5957,287.7448,287.2876,287.2876,4019.0
2025-01-07 12:30:00,289.04,289.42,289.04,289.29,1077.0,287.2876,287.6653,287.2876,287.5361,1077.0
2025-01-07 12:35:00,289.33,289.42,289.17,289.17,700.0,287.5758,287.6653,287.4168,287.4168,700.0
2025-01-07 12:40:00,289.4,289.41,289.14,289.31,1204.0,287.6454,287.6553,287.387,287.556,1204.0
2025-01-07 12:45:00,289.48,289.48,289.06,289.06,4134.0,287.7249,287.7249,287.3075,287.3075,4134.0
2025-01-07 12:50:00,289.07,289.13,288.8,289.13,3730.0,287.3174,287.377,287.049,287.377,3730.0
2025-01-07 12:55:00,289.0,289.2,288.93,289.2,1693.0,287.2478,287.4466,287.1783,287.4466,1693.0
2025-01-07 13:00:00,289.13,289.33,288.93,289.22,588.0,287.377,287.5758,287.1783,287.4665,588.0
2025-01-07 13:05:00,289.03,289.14,288.93,289.07,2429.0,287.2777,287.387,287.1783,287.3174,2429.0
2025-01-07 13:10:00,289.32,289.39,289.04,289.06,2508.0,287.5659,287.6355,287.2876,287.3075,2508.0
2025-01-07 13:15:00,288.93,289.03,288.79,288.95,2479.0,287.1783,287.2777,287.0391,287.1981,2479.0
2025-01-07 13:20:00,289.2,289.46,289.01,289.27,5206.0,287.4466,287.705,287.2578,287.5162,5206.0
2025-01-07 13:25:00,289.18,289.3,288.97,288.97,6817.0,287.4267,287.546,287.218,287.218,6817.0
2025-01-07 13:30:00,288.72,288.94,288.72,288.86,2988.0,286.9695,287.1882,286.9695,287.1087,2988.0
2025-01-07 13:35:00,288.85,288.94,288.72,288.74,1020.0,287.0987,287.1882,286.9695,286.9894,1020.0
2025-01-07 13:40:00,288.73,288.96,288.47,288.47,2655.0,286.9795,287.2081,286.721,286.721,2655.0
2025-01-07 13:45:00,288.48,289.3,288.48,288.89,2990.0,286.731,287.546,286.731,287.1385,2990.0
2025-01-07 13:50:00,288.9,288.9,288.77,288.77,709.0,287.1484,287.1484,287.0192,287.0192,709.0
2025-01-07 13:55:00,288.7,288.83,288.7,288.83,1585.0,286.9497,287.0789,286.9497,287.0789,1585.0
2025-01-07 14:00:00,288.68,289.12,288.67,288.79,3655.0,286.9298,287.3671,286.9198,287.0391,3655.0
2025-01-07 14:05:00,288.78,288.94,288.7,288.94,1053.0,287.0292,287.1882,286.9497,287.1882,1053.0
2025-01-07 14:10:00,288.94,289.37,288.74,289.19,8651.0,287.1882,287.6156,286.9894,287.4367,8651.0
2025-01-07 14:15:00,289.12,289.25,289.06,289.13,9612.0,287.3671,287.4963,287.3075,287.377,9612.0
2025-01-07 14:20:00,289.01,289.14,288.67,288.77,2005.0,287.2578,287.387,286.9198,287.0192,2005.0
2025-01-07 14:25:00,288.79,288.98,288.67,288.98,2436.0,287.0391,287.228,286.9198,287.228,2436.0
2025-01-07 14:30:00,288.94,289.17,288.69,288.98,1229.0,287.1882,287.4168,286.9397,287.228,1229.0
2025-01-07 14:35:00,288.93,289.17,288.21,288.22,7908.0,287.1783,287.4168,286.4626,286.4726,7908.0
2025-01-07 14:40:00,288.06,288.17,287.78,288.13,2610.0,286.3135,286.4229,286.0352,286.3831,2610.0
2025-01-07 14:45:00,288.06,288.4,287.85,288.07,2648.0,286.3135,286.6515,286.1048,286.3235,2648.0
2025-01-07 14:50:00,288.24,288.24,288.03,288.03,2299.0,286.4924,286.4924,286.2837,286.2837,2299.0
2025-01-07 14:55:00,288.03,288.03,287.6,287.65,5290.0,286.2837,286.2837,285.8563,285.906,5290.0
2025-01-07 15:00:00,287.65,287.65,287.14,287.15,2276.0,285.906,285.906,285.3991,285.409,2276.0
2025-01-07 15:05:00,287.14,287.47,287.04,287.12,3936.0,285.3991,285.7271,285.2997,285.3792,3936.0
2025-01-07 15:10:00,287.03,287.12,286.95,286.95,2600.0,285.2898,285.3792,285.2103,285.2103,2600.0
2025-01-07 15:15:00,287.09,287.23,286.74,286.81,7578.0,285.3494,285.4886,285.0015,285.0711,7578.0
2025-01-07 15:20:00,286.71,286.81,286.09,286.66,23646.0,284.9717,285.0711,284.3555,284.922,23646.0
2025-01-07 15:25:00,286.51,286.64,286.36,286.43,3637.0,284.7729,284.9021,284.6238,284.6934,3637.0
2025-01-07 15:30:00,286.35,286.35,285.41,285.43,36418.0,284.6139,284.6139,283.6796,283.6995,36418.0
2025-01-07 15:35:00,285.38,285.42,285.09,285.41,20475.0,283.6498,283.6895,283.3615,283.6796,20475.0
2025-01-07 15:40:00,285.48,285.74,285.35,285.6,8996.0,283.7492,284.0076,283.62,283.8684,8996.0
2025-01-07 15:45:00,285.6,285.72,285.41,285.61,13153.0,283.8684,283.9877,283.6796,283.8784,13153.0
2025-01-07 15:50:00,285.52,286.46,285.48,286.46,19464.0,283.7889,284.7232,283.7492,284.7232,19464.0
2025-01-07 15:55:00,286.46,286.76,286.09,286.35,79560.0,284.7232,285.0214,284.3555,284.6139,79560.0
2025-01-08 09:30:00,286.29,286.62,286.23,286.24,10881.0,284.5543,284.8823,284.4946,284.5046,10881.0
2025-01-08 09:35:00,286.31,286.69,285.8,285.96,4099.0,284.5741,284.9518,284.0672,284.2263,4099.0
2025-01-08 09:40:00,285.95,286.34,285.34,285.45,5099.0,284.2163,284.604,283.61,283.7194,5099.0
2025-01-08 09:45:00,285.8,286.45,285.6,286.31,6005.0,284.0672,284.7133,283.8684,284.5741,6005.0
2025-01-08 09:50:00,286.31,287.27,286.31,286.65,12212.0,284.5741,285.5283,284.5741,284.9121,12212.0
2025-01-08 09:55:00,286.31,286.43,285.26,285.84,4817.0,284.5741,284.6934,283.5305,284.107,4817.0
2025-01-08 10:00:00,285.7,286.32,285.55,286.32,4979.0,283.9678,284.5841,283.8187,284.5841,4979.0
2025-01-08 10:05:00,286.12,286.5,285.69,286.5,4157.0,284.3853,284.763,283.9579,284.763,4157.0
2025-01-08 10:10:00,286.48,286.75,286.31,286.51,4076.0,284.7431,285.0115,284.5741,284.7729,4076.0
2025-01-08 10:15:00,286.5,286.51,286.29,286.37,3316.0,284.763,284.7729,284.5543,284.6338,3316.0
2025-01-08 10:20:00,286.37,286.37,285.77,285.77,2800.0,284.6338,284.6338,284.0374,284.0374,2800.0
2025-01-08 10:25:00,285.71,285.94,285.29,285.29,3677.0,283.9778,284.2064,283.5603,283.5603,3677.0
2025-01-08 10:30:00,285.25,285.55,285.01,285.13,2795.0,283.5206,283.8187,283.282,283.4013,2795.0
2025-01-08 10:35:00,285.29,285.5,284.79,285.19,12649.0,283.5603,283.7691,283.0634,283.4609,12649.0
2025-01-08 10:40:00,285.13,285.13,284.55,284.78,2107.0,283.4013,283.4013,282.8248,283.0534,2107.0
2025-01-08 10:45:00,284.45,284.99,284.45,284.94,6186.0,282.7254,283.2621,282.7254,283.2124,6186.0
2025-01-08 10:50:00,285.1,285.24,284.71,285.19,1150.0,283.3715,283.5106,282.9838,283.4609,1150.0
2025-01-08 10:55:00,285.3,285.62,285.23,285.57,4044.0,283.5703,283.8883,283.5007,283.8386,4044.0
2025-01-08 11:00:00,285.55,285.86,285.4,285.76,4472.0,283.8187,284.1269,283.6697,284.0275,4472.0
2025-01-08 11:05:00,285.79,285.96,285.55,285.96,3395.0,284.0573,284.2263,283.8187,284.2263,3395.0
2025-01-08 11:10:00,285.87,285.87,285.77,285.78,200.0,284.1368,284.1368,284.0374,284.0474,200.0
2025-01-08 11:15:00,285.78,285.84,285.39,285.55,7804.0,284.0474,284.107,283.6597,283.8187,7804.0
2025-01-08 11:20:00,285.56,286.08,285.42,285.96,9706.0,283.8287,284.3455,283.6895,284.2263,9706.0
2025-01-08 11:25:00,286.0,286.01,285.5,285.97,6010.0,284.266,284.276,283.7691,284.2362,6010.0
2025-01-08 11:30:00,285.9,285.9,285.39,285.81,7617.0,284.1666,284.1666,283.6597,284.0772,7617.0
2025-01-08 11:35:00,285.84,285.98,285.71,285.93,2520.0,284.107,284.2461,283.9778,284.1964,2520.0
2025-01-08 11:40:00,285.98,286.09,285.67,285.94,8910.0,284.2461,284.3555,283.938,284.2064,8910.0
2025-01-08 11:45:00,285.82,285.82,285.38,285.56,3599.0,284.0871,284.0871,283.6498,283.8287,3599.0
2025-01-08 11:50:00,285.74,285.74,285.55,285.61,1211.0,284.0076,284.0076,283.8187,283.8784,1211.0
2025-01-08 11:55:00,285.46,285.7,285.43,285.56,5710.0,283.7293,283.9678,283.6995,283.8287,5710.0
2025-01-08 12:00:00,285.58,285.58,285.24,285.35,7482.0,283.8486,283.8486,283.5106,283.62,7482.0
2025-01-08 12:05:00,285.2,285.2,284.85,284.87,5225.0,283.4709,283.4709,283.123,283.1429,5225.0
2025-01-08 12:10:00,285.05,285.05,284.66,284.71,1947.0,283.3218,283.3218,282.9341,282.9838,1947.0
2025-01-08 12:15:00,284.71,284.97,284.71,284.93,3539.0,282.9838,283.2423,282.9838,283.2025,3539.0
2025-01-08 12:20:00,284.95,285.18,284.95,285.18,1277.0,283.2224,283.451,283.2224,283.451,1277.0
2025-01-08 12:25:00,285.17,285.17,284.73,284.88,5702.0,283.4411,283.4411,283.0037,283.1528,5702.0
2025-01-08 12:30:00,284.88,284.88,284.66,284.79,3636.0,283.1528,283.1528,282.9341,283.0634,3636.0
2025-01-08 12:35:00,284.6,284.78,284.23,284.27,5291.0,282.8745,283.0534,282.5068,282.5465,5291.0
2025-01-08 12:40:00,284.48,284.54,284.33,284.54,500.0,282.7552,282.8149,282.6061,282.8149,500.0
2025-01-08 12:45:00,284.55,284.86,284.55,284.63,4024.0,282.8248,283.1329,282.8248,282.9043,4024.0
2025-01-08 12:50:00,284.63,284.74,284.48,284.48,3146.0,282.9043,283.0137,282.7552,282.7552,3146.0
2025-01-08 12:55:00,284.35,284.54,284.28,284.28,986.0,282.626,282.8149,282.5564,282.5564,986.0
2025-01-08 13:00:00,284.5,284.65,284.46,284.46,800.0,282.7751,282.9242,282.7354,282.7354,800.0
2025-01-08 13:05:00,284.68,284.68,284.62,284.63,400.0,282.954,282.954,282.8944,282.9043,400.0
2025-01-08 13:10:00,284.74,284.92,284.39,284.5,12942.0,283.0137,283.1926,282.6658,282.7751,12942.0
2025-01-08 13:15:00,284.54,285.02,284.35,284.84,2562.0,282.8149,283.292,282.626,283.1131,2562.0
2025-01-08 13:20:00,284.75,284.91,284.71,284.78,3619.0,283.0236,283.1826,282.9838,283.0534,3619.0
2025-01-08 13:25:00,284.85,285.03,284.78,284.82,1104.0,283.123,283.3019,283.0534,283.0932,1104.0
2025-01-08 13:30:00,284.74,285.2,284.72,285.04,2909.0,283.0137,283.4709,282.9938,283.3118,2909.0
2025-01-08 13:35:00,285.04,285.2,285.04,285.14,1935.0,283.3118,283.4709,283.3118,283.4112,1935.0
2025-01-08 13:40:00,285.13,285.3,285.13,285.14,1076.0,283.4013,283.5703,283.4013,283.4112,1076.0
2025-01-08 13:45:00,285.15,285.28,284.89,285.0,2090.0,283.4212,283.5504,283.1628,283.2721,2090.0
2025-01-08 13:50:00,285.11,285.12,284.55,284.55,4027.0,283.3814,283.3914,282.8248,282.8248,4027.0
2025-01-08 13:55:00,284.65,284.71,284.48,284.71,3645.0,282.9242,282.9838,282.7552,282.9838,3645.0
2025-01-08 14:00:00,284.64,284.8,284.51,284.67,3321.0,282.9143,283.0733,282.7851,282.9441,3321.0
2025-01-08 14:05:00,284.75,285.18,284.75,285.11,4723.0,283.0236,283.451,283.0236,283.3814,4723.0
2025-01-08 14:10:00,285.2,285.65,285.16,285.44,9182.0,283.4709,283.9181,283.4311,283.7094,9182.0
2025-01-08 14:15:00,285.63,285.74,285.39,285.71,2792.0,283.8983,284.0076,283.6597,283.9778,2792.0
2025-01-08 14:20:00,285.66,286.44,285.65,286.44,2054.0,283.9281,284.7034,283.9181,284.7034,2054.0
2025-01-08 14:25:00,286.3,286.3,286.11,286.11,2010.0,284.5642,284.5642,284.3754,284.3754,2010.0
2025-01-08 14:30:00,286.08,286.18,285.78,286.03,1151.0,284.3455,284.4449,284.0474,284.2958,1151.0
2025-01-08 14:35:00,286.1,286.15,285.95,285.95,1187.0,284.3654,284.4151,284.2163,284.2163,1187.0
2025-01-08 14:40:00,285.93,286.01,285.69,285.69,1533.0,284.1964,284.276,283.9579,283.9579,1533.0
2025-01-08 14:45:00,285.75,285.85,285.63,285.73,1838.0,284.0175,284.1169,283.8983,283.9977,1838.0
2025-01-08 14:50:00,285.73,285.78,285.51,285.59,1300.0,283.9977,284.0474,283.779,283.8585,1300.0
2025-01-08 14:55:00,285.35,285.52,285.35,285.41,1970.0,283.62,283.7889,283.62,283.6796,1970.0
2025-01-08 15:00:00,285.55,285.72,285.29,285.59,7532.0,283.8187,283.9877,283.5603,283.8585,7532.0
2025-01-08 15:05:00,285.66,285.71,285.35,285.35,5021.0,283.9281,283.9778,283.62,283.62,5021.0
2025-01-08 15:10:00,285.49,285.63,285.35,285.43,3669.0,283.7591,283.8983,283.62,283.6995,3669.0
2025-01-08 15:15:00,285.44,285.52,285.32,285.43,6800.0,283.7094,283.7889,283.5901,283.6995,6800.0
2025-01-08 15:20:00,285.43,285.6,285.3,285.5,6591.0,283.6995,283.8684,283.5703,283.7691,6591.0
2025-01-08 15:25:00,285.55,285.76,285.44,285.71,3783.0,283.8187,284.0275,283.7094,283.9778,3783.0
2025-01-08 15:30:00,285.69,285.69,285.44,285.49,6954.0,283.9579,283.9579,283.7094,283.7591,6954.0
2025-01-08 15:35:00,285.43,285.7,285.4,285.57,5686.0,283.6995,283.9678,283.6697,283.8386,5686.0
2025-01-08 15:40:00,285.61,285.74,285.53,285.74,4467.0,283.8784,284.0076,283.7989,284.0076,4467.0
2025-01-08 15:45:00,285.64,285.64,285.46,285.51,5978.0,283.9082,283.9082,283.7293,283.779,5978.0
2025-01-08 15:50:00,285.59,286.02,285.46,285.5,15161.0,283.8585,284.2859,283.7293,283.7691,15161.0
2025-01-08 15:55:00,285.45,285.6,284.99,285.14,73907.0,283.7194,283.8684,283.2621,283.4112,73907.0
2025-01-10 09:30:00,293.72,295.22,292.08,293.07,84879.0,291.9392,293.4301,290.3092,291.2932,84879.0
2025-01-10 09:35:00,293.06,293.73,291.0,291.96,12648.0,291.2832,291.9492,289.2357,290.1899,12648.0
2025-01-10 09:40:00,292.42,293.06,291.35,292.5,18076.0,290.6471,291.2832,289.5836,290.7266,18076.0
2025-01-10 09:45:00,292.53,292.53,290.6,290.96,18814.0,290.7564,290.7564,288.8381,289.1959,18814.0
2025-01-10 09:50:00,290.94,292.03,290.94,291.48,16842.0,289.1761,290.2595,289.1761,289.7128,16842.0
2025-01-10 09:55:00,291.35,291.42,290.0,291.13,33557.0,289.5836,289.6532,288.2418,289.3649,33557.0
2025-01-10 10:00:00,291.0,291.0,290.47,290.73,8647.0,289.2357,289.2357,288.7089,288.9673,8647.0
2025-01-10 10:05:00,291.01,292.0,291.0,292.0,9657.0,289.2456,290.2296,289.2357,290.2296,9657.0
2025-01-10 10:10:00,292.05,292.58,291.42,291.63,7877.0,290.2793,290.8061,289.6532,289.8619,7877.0
2025-01-10 10:15:00,291.62,292.23,291.07,291.46,7126.0,289.8519,290.4582,289.3053,289.6929,7126.0
2025-01-10 10:20:00,291.79,292.25,291.79,292.14,6960.0,290.0209,290.4781,290.0209,290.3688,6960.0
2025-01-10 10:25:00,292.0,292.84,291.86,292.61,10425.0,290.2296,291.0646,290.0905,290.8359,10425.0
2025-01-10 10:30:00,292.28,293.53,292.28,293.41,6475.0,290.5079,291.7504,290.5079,291.6311,6475.0
2025-01-10 10:35:00,293.34,293.67,292.89,293.4,12472.0,291.5615,291.8895,291.1142,291.6212,12472.0
2025-01-10 10:40:00,293.27,293.48,292.66,293.47,15620.0,291.4919,291.7007,290.8856,291.6907,15620.0
2025-01-10 10:45:00,293.37,293.49,292.69,293.32,10416.0,291.5913,291.7106,290.9155,291.5416,10416.0
2025-01-10 10:50:00,293.16,293.48,293.01,293.42,7641.0,291.3826,291.7007,291.2335,291.641,7641.0
2025-01-10 10:55:00,293.03,294.08,293.03,294.07,7786.0,291.2534,292.297,291.2534,292.2871,7786.0
2025-01-10 11:00:00,294.13,294.13,293.39,293.39,4936.0,292.3467,292.3467,291.6112,291.6112,4936.0
2025-01-10 11:05:00,293.27,293.41,292.8,293.02,4282.0,291.4919,291.6311,291.0248,291.2435,4282.0
2025-01-10 11:10:00,293.46,293.56,292.65,293.43,13142.0,291.6808,291.7802,290.8757,291.651,13142.0
2025-01-10 11:15:00,293.22,293.48,292.76,293.0,2159.0,291.4422,291.7007,290.985,291.2236,2159.0
2025-01-10 11:20:00,293.11,293.34,292.7,292.88,6600.0,291.3329,291.5615,290.9254,291.1043,6600.0
2025-01-10 11:25:00,292.73,293.03,291.56,291.67,5877.0,290.9552,291.2534,289.7923,289.9016,5877.0
2025-01-10 11:30:00,291.74,291.74,290.95,291.11,2991.0,289.9712,289.9712,289.186,289.345,2991.0
2025-01-10 11:35:00,290.95,291.33,290.78,291.0,3211.0,289.186,289.5637,289.017,289.2357,3211.0
2025-01-10 11:40:00,290.96,291.76,290.9,290.97,8881.0,289.1959,289.9911,289.1363,289.2059,8881.0
2025-01-10 11:45:00,290.88,291.15,290.48,290.91,2568.0,289.1164,289.3848,288.7189,289.1463,2568.0
2025-01-10 11:50:00,290.77,290.95,290.3,290.72,4199.0,289.0071,289.186,288.54,288.9574,4199.0
2025-01-10 11:55:00,290.76,290.79,290.22,290.54,4801.0,288.9972,289.027,288.4604,288.7785,4801.0
2025-01-10 12:00:00,290.4,290.7,290.22,290.22,4222.0,288.6393,288.9375,288.4604,288.4604,4222.0
2025-01-10 12:05:00,290.44,291.28,290.24,291.28,9110.0,288.6791,289.514,288.4803,289.514,9110.0
2025-01-10 12:10:00,291.06,291.28,290.73,290.96,9084.0,289.2953,289.514,288.9673,289.1959,9084.0
2025-01-10 12:15:00,291.04,291.19,290.76,291.19,2253.0,289.2755,289.4246,288.9972,289.4246,2253.0
2025-01-10 12:20:00,291.08,291.27,290.86,291.11,10798.0,289.3152,289.5041,289.0966,289.345,10798.0
2025-01-10 12:25:00,291.05,291.7,291.04,291.44,9167.0,289.2854,289.9315,289.2755,289.673,9167.0
2025-01-10 12:30:00,291.63,291.74,291.36,291.41,2000.0,289.8619,289.9712,289.5935,289.6432,2000.0
2025-01-10 12:35:00,291.5,292.01,291.32,291.56,15549.0,289.7327,290.2396,289.5538,289.7923,15549.0
2025-01-10 12:40:00,291.81,291.87,291.24,291.38,12490.0,290.0408,290.1004,289.4743,289.6134,12490.0
2025-01-10 12:45:00,291.45,291.7,291.22,291.64,4074.0,289.683,289.9315,289.4544,289.8718,4074.0
2025-01-10 12:50:00,291.53,291.53,290.68,290.91,6243.0,289.7625,289.7625,288.9176,289.1463,6243.0
2025-01-10 12:55:00,291.04,291.57,290.94,291.16,9822.0,289.2755,289.8023,289.1761,289.3947,9822.0
2025-01-10 13:00:00,291.09,291.59,290.95,291.35,19024.0,289.3252,289.8221,289.186,289.5836,19024.0
2025-01-10 13:05:00,291.35,291.45,291.02,291.31,9654.0,289.5836,289.683,289.2556,289.5438,9654.0
2025-01-10 13:10:00,291.44,291.66,291.3,291.65,2686.0,289.673,289.8917,289.5339,289.8818,2686.0
2025-01-10 13:15:00,291.76,292.18,291.63,292.03,9032.0,289.9911,290.4086,289.8619,290.2595,9032.0
2025-01-10 13:20:00,292.16,292.34,291.85,292.13,6315.0,290.3887,290.5676,290.0806,290.3589,6315.0
2025-01-10 13:25:00,292.36,292.59,291.98,291.98,6537.0,290.5875,290.8161,290.2098,290.2098,6537.0
2025-01-10 13:30:00,292.06,292.24,291.75,291.92,5014.0,290.2893,290.4682,289.9812,290.1501,5014.0
2025-01-10 13:35:00,291.84,292.31,291.79,292.08,5784.0,290.0706,290.5378,290.0209,290.3092,5784.0
2025-01-10 13:40:00,292.34,292.46,292.09,292.19,7106.0,290.5676,290.6869,290.3191,290.4185,7106.0
2025-01-10 13:45:00,292.19,292.22,291.98,292.09,6715.0,290.4185,290.4483,290.2098,290.3191,6715.0
2025-01-10 13:50:00,292.08,293.1,292.08,293.1,10346.0,290.3092,291.323,290.3092,291.323,10346.0
2025-01-10 13:55:00,293.11,293.27,292.86,293.13,5563.0,291.3329,291.4919,291.0844,291.3528,5563.0
2025-01-10 14:00:00,293.15,293.16,292.54,292.73,14754.0,291.3727,291.3826,290.7664,290.9552,14754.0
2025-01-10 14:05:00,292.84,292.93,292.39,292.55,11258.0,291.0646,291.154,290.6173,290.7763,11258.0
2025-01-10 14:10:00,292.35,292.82,292.24,292.82,39481.0,290.5775,291.0447,290.4682,291.0447,39481.0
2025-01-10 14:15:00,292.83,293.68,292.82,293.44,14405.0,291.0546,291.8995,291.0447,291.6609,14405.0
2025-01-10 14:20:00,293.45,294.0,293.27,293.96,14643.0,291.6709,292.2175,291.4919,292.1778,14643.0
2025-01-10 14:25:00,293.96,294.84,293.7,294.06,21748.0,292.1778,293.0524,291.9193,292.2772,21748.0
2025-01-10 14:30:00,294.0,294.21,293.67,293.89,13130.0,292.2175,292.4262,291.8895,292.1082,13130.0
2025-01-10 14:35:00,294.16,294.92,294.08,294.31,62557.0,292.3765,293.1319,292.297,292.5256,62557.0
2025-01-10 14:40:00,294.31,294.5,293.92,294.41,16187.0,292.5256,292.7145,292.138,292.625,16187.0
2025-01-10 14:45:00,294.29,294.41,293.64,293.85,9613.0,292.5058,292.625,291.8597,292.0684,9613.0
2025-01-10 14:50:00,293.91,294.42,293.9,293.92,14537.0,292.1281,292.635,292.1181,292.138,14537.0
2025-01-10 14:55:00,293.94,294.0,293.55,293.91,17212.0,292.1579,292.2175,291.7702,292.1281,17212.0
2025-01-10 15:00:00,293.98,293.98,293.35,293.61,9414.0,292.1976,292.1976,291.5715,291.8299,9414.0
2025-01-10 15:05:00,293.61,293.94,293.53,293.75,10949.0,291.8299,292.1579,291.7504,291.969,10949.0
2025-01-10 15:10:00,293.75,293.92,293.14,293.27,11136.0,291.969,292.138,291.3627,291.4919,11136.0
2025-01-10 15:15:00,293.27,293.37,292.9,293.26,18964.0,291.4919,291.5913,291.1242,291.482,18964.0
2025-01-10 15:20:00,293.13,293.61,292.92,292.98,80922.0,291.3528,291.8299,291.1441,291.2037,80922.0
2025-01-10 15:25:00,292.87,293.07,292.39,292.72,14167.0,291.0944,291.2932,290.6173,290.9453,14167.0
2025-01-10 15:30:00,292.62,292.74,292.37,292.68,42083.0,290.8459,290.9652,290.5974,290.9055,42083.0
2025-01-10 15:35:00,292.76,293.53,292.62,293.24,24209.0,290.985,291.7504,290.8459,291.4621,24209.0
2025-01-10 15:40:00,293.44,293.44,292.84,293.13,25639.0,291.6609,291.6609,291.0646,291.3528,25639.0
2025-01-10 15:45:00,293.13,293.72,292.78,293.62,37403.0,291.3528,291.9392,291.0049,291.8398,37403.0
2025-01-10 15:50:00,293.48,293.8,293.35,293.72,31939.0,291.7007,292.0187,291.5715,291.9392,31939.0
2025-01-10 15:55:00,293.72,293.72,292.77,293.22,146254.0,291.9392,291.9392,290.995,291.4422,146254.0
2025-01-13 09:30:00,293.75,295.9,292.93,295.75,24874.0,291.969,294.106,291.154,293.9569,24874.0
2025-01-13 09:35:00,295.92,299.78,295.85,299.23,22513.0,294.1259,297.9625,294.0563,297.4158,22513.0
2025-01-13 09:40:00,299.23,299.5,297.59,297.98,19147.0,297.4158,297.6842,295.7858,296.1734,19147.0
2025-01-13 09:45:00,298.12,299.55,298.11,298.33,29798.0,296.3125,297.7339,296.3026,296.5213,29798.0
2025-01-13 09:50:00,298.48,299.04,298.02,299.03,13850.0,296.6704,297.227,296.2131,297.217,13850.0
2025-01-13 09:55:00,298.9,299.49,298.89,299.11,38977.0,297.0878,297.6742,297.0779,297.2965,38977.0
2025-01-13 10:00:00,299.11,299.45,298.59,299.4,16872.0,297.2965,297.6345,296.7797,297.5848,16872.0
2025-01-13 10:05:00,299.4,300.16,299.4,300.11,16303.0,297.5848,298.3402,297.5848,298.2905,16303.0
2025-01-13 10:10:00,300.17,300.36,299.8,300.0,25428.0,298.3501,298.539,297.9824,298.1811,25428.0
2025-01-13 10:15:00,299.77,301.11,299.77,301.11,10418.0,297.9525,299.2844,297.9525,299.2844,10418.0
2025-01-13 10:20:00,301.0,301.41,300.37,300.68,16135.0,299.1751,299.5826,298.5489,298.857,16135.0
2025-01-13 10:25:00,300.81,300.89,300.31,300.81,3445.0,298.9862,299.0657,298.4893,298.9862,3445.0
2025-01-13 10:30:00,301.01,301.32,300.0,300.0,11549.0,299.185,299.4931,298.1811,298.1811,11549.0
2025-01-13 10:35:00,299.72,300.56,299.7,300.37,8459.0,297.9028,298.7377,297.883,298.5489,8459.0
2025-01-13 10:40:00,300.41,300.45,299.36,299.5,4923.0,298.5887,298.6284,297.545,297.6842,4923.0
2025-01-13 10:45:00,299.72,299.93,298.86,298.92,2836.0,297.9028,298.1116,297.0481,297.1077,2836.0
2025-01-13 10:50:00,298.82,299.96,298.82,299.68,8591.0,297.0083,298.1414,297.0083,297.8631,8591.0
2025-01-13 10:55:00,299.68,301.4,299.68,300.81,28241.0,297.8631,299.5727,297.8631,298.9862,28241.0
2025-01-13 11:00:00,301.04,301.34,300.62,301.05,28194.0,299.2148,299.513,298.7974,299.2248,28194.0
2025-01-13 11:05:00,300.92,301.68,300.92,301.68,22425.0,299.0956,299.851,299.0956,299.851,22425.0
2025-01-13 11:10:00,301.55,301.77,300.39,300.77,29116.0,299.7217,299.9404,298.5688,298.9465,29116.0
2025-01-13 11:15:00,300.79,301.35,300.79,301.19,7084.0,298.9664,299.523,298.9664,299.3639,7084.0
2025-01-13 11:20:00,301.41,301.84,301.06,301.26,20916.0,299.5826,300.01,299.2347,299.4335,20916.0
2025-01-13 11:25:00,301.26,301.39,300.8,300.84,23624.0,299.4335,299.5627,298.9763,299.016,23624.0
2025-01-13 11:30:00,300.85,301.1,300.04,300.37,25870.0,299.026,299.2745,298.2209,298.5489,25870.0
2025-01-13 11:35:00,300.37,300.49,299.72,299.88,16443.0,298.5489,298.6682,297.9028,298.0619,16443.0
2025-01-13 11:40:00,299.98,300.6,299.95,300.51,6136.0,298.1613,298.7775,298.1314,298.688,6136.0
2025-01-13 11:45:00,300.49,300.54,299.35,299.5,7904.0,298.6682,298.7179,297.5351,297.6842,7904.0
2025-01-13 11:50:00,299.51,300.13,299.42,299.77,9199.0,297.6941,298.3104,297.6047,297.9525,9199.0
2025-01-13 11:55:00,299.73,299.76,298.33,298.34,6462.0,297.9128,297.9426,296.5213,296.5312,6462.0
2025-01-13 12:00:00,298.29,299.01,298.24,299.01,7696.0,296.4815,297.1971,296.4318,297.1971,7696.0
2025-01-13 12:05:00,298.88,299.4,298.88,299.23,2637.0,297.0679,297.5848,297.0679,297.4158,2637.0
2025-01-13 12:10:00,299.2,299.26,298.91,299.26,9979.0,297.386,297.4456,297.0977,297.4456,9979.0
2025-01-13 12:15:00,299.2,299.62,299.19,299.39,5873.0,297.386,297.8034,297.3761,297.5748,5873.0
2025-01-13 12:20:00,299.48,299.74,298.96,298.97,12334.0,297.6643,297.9227,297.1474,297.1574,12334.0
2025-01-13 12:25:00,298.92,299.25,298.73,299.25,5283.0,297.1077,297.4357,296.9188,297.4357,5283.0
2025-01-13 12:30:00,299.17,299.32,299.15,299.16,1723.0,297.3562,297.5053,297.3363,297.3462,1723.0
2025-01-13 12:35:00,299.23,299.32,298.68,298.73,10614.0,297.4158,297.5053,296.8691,296.9188,10614.0
2025-01-13 12:40:00,298.68,299.1,298.62,299.08,7960.0,296.8691,297.2866,296.8095,297.2667,7960.0
2025-01-13 12:45:00,299.21,299.21,298.81,298.95,2647.0,297.3959,297.3959,296.9984,297.1375,2647.0
2025-01-13 12:50:00,299.07,299.2,298.95,299.13,4477.0,297.2568,297.386,297.1375,297.3164,4477.0
2025-01-13 12:55:00,299.2,299.7,299.19,299.6,3088.0,297.386,297.883,297.3761,297.7836,3088.0
2025-01-13 13:00:00,299.52,299.85,299.43,299.48,9045.0,297.7041,298.0321,297.6146,297.6643,9045.0
2025-01-13 13:05:00,299.48,299.9,299.47,299.7,4050.0,297.6643,298.0817,297.6544,297.883,4050.0
2025-01-13 13:10:00,299.82,299.83,299.49,299.63,6167.0,298.0022,298.0122,297.6742,297.8134,6167.0
2025-01-13 13:15:00,299.63,299.87,299.52,299.76,4413.0,297.8134,298.0519,297.7041,297.9426,4413.0
2025-01-13 13:20:00,299.73,299.97,299.58,299.65,11896.0,297.9128,298.1513,297.7637,297.8333,11896.0
2025-01-13 13:25:00,299.69,299.95,299.57,299.84,6219.0,297.873,298.1314,297.7537,298.0221,6219.0
2025-01-13 13:30:00,299.86,300.3,299.75,300.24,8784.0,298.042,298.4793,297.9327,298.4197,8784.0
2025-01-13 13:35:00,300.26,300.29,299.77,300.29,20261.0,298.4396,298.4694,297.9525,298.4694,20261.0
2025-01-13 13:40:00,300.19,300.64,300.13,300.42,18211.0,298.37,298.8173,298.3104,298.5986,18211.0
2025-01-13 13:45:00,300.44,301.37,300.44,301.1,9881.0,298.6185,299.5428,298.6185,299.2745,9881.0
2025-01-13 13:50:00,301.09,301.19,301.0,301.06,2499.0,299.2645,299.3639,299.1751,299.2347,2499.0
2025-01-13 13:55:00,301.0,301.16,300.86,301.04,10524.0,299.1751,299.3341,299.0359,299.2148,10524.0
2025-01-13 14:00:00,301.02,301.14,300.34,300.53,18170.0,299.195,299.3142,298.5191,298.7079,18170.0
2025-01-13 14:05:00,300.55,300.72,300.37,300.48,7312.0,298.7278,298.8968,298.5489,298.6582,7312.0
2025-01-13 14:10:00,300.42,301.07,300.42,300.6,9444.0,298.5986,299.2447,298.5986,298.7775,9444.0
2025-01-13 14:15:00,300.66,300.77,300.31,300.34,13683.0,298.8371,298.9465,298.4893,298.5191,13683.0
2025-01-13 14:20:00,300.45,300.52,300.13,300.22,6632.0,298.6284,298.698,298.3104,298.3998,6632.0
2025-01-13 14:25:00,300.2,300.61,300.12,300.57,3768.0,298.3799,298.7874,298.3004,298.7477,3768.0
2025-01-13 14:30:00,300.46,300.58,300.19,300.28,8383.0,298.6384,298.7576,298.37,298.4594,8383.0
2025-01-13 14:35:00,300.29,300.61,300.22,300.61,8524.0,298.4694,298.7874,298.3998,298.7874,8524.0
2025-01-13 14:40:00,300.42,300.74,300.42,300.62,3262.0,298.5986,298.9167,298.5986,298.7974,3262.0
2025-01-13 14:45:00,300.57,300.58,300.4,300.46,9973.0,298.7477,298.7576,298.5787,298.6384,9973.0
2025-01-13 14:50:00,300.46,300.7,300.39,300.69,12818.0,298.6384,298.8769,298.5688,298.867,12818.0
2025-01-13 14:55:00,300.69,300.88,300.37,300.6,7662.0,298.867,299.0558,298.5489,298.7775,7662.0
2025-01-13 15:00:00,300.59,300.73,300.37,300.68,8212.0,298.7676,298.9067,298.5489,298.857,8212.0
2025-01-13 15:05:00,300.65,300.87,300.64,300.72,3861.0,298.8272,299.0459,298.8173,298.8968,3861.0
2025-01-13 15:10:00,300.6,300.77,300.54,300.74,4180.0,298.7775,298.9465,298.7179,298.9167,4180.0
2025-01-13 15:15:00,300.74,300.75,300.48,300.56,4935.0,298.9167,298.9266,298.6582,298.7377,4935.0
2025-01-13 15:20:00,300.55,300.63,299.97,300.03,9041.0,298.7278,298.8073,298.1513,298.211,9041.0
2025-01-13 15:25:00,300.12,300.27,300.01,300.27,7050.0,298.3004,298.4495,298.1911,298.4495,7050.0
2025-01-13 15:30:00,300.26,300.32,299.71,299.71,37207.0,298.4396,298.4992,297.8929,297.8929,37207.0
2025-01-13 15:35:00,299.75,300.41,299.72,300.25,11527.0,297.9327,298.5887,297.9028,298.4296,11527.0
2025-01-13 15:40:00,300.19,300.39,300.07,300.07,11251.0,298.37,298.5688,298.2507,298.2507,11251.0
2025-01-13 15:45:00,300.06,300.74,299.97,300.63,15919.0,298.2408,298.9167,298.1513,298.8073,15919.0
2025-01-13 15:50:00,300.83,301.81,300.74,301.43,70900.0,299.0061,299.9802,298.9167,299.6025,70900.0
2025-01-13 15:55:00,301.55,302.03,301.31,301.81,165249.0,299.7217,300.1988,299.4832,299.9802,165249.0
2025-01-14 09:30:00,306.3,306.3,304.47,304.92,36964.0,304.4429,304.4429,302.624,303.0713,36964.0
2025-01-14 09:35:00,304.81,307.4,304.41,307.4,18904.0,302.962,305.5363,302.5644,305.5363,18904.0
2025-01-14 09:40:00,307.08,307.27,305.4,305.5,10010.0,305.2182,305.4071,303.5484,303.6478,10010.0
2025-01-14 09:45:00,305.5,307.0,305.49,306.67,14948.0,303.6478,305.1387,303.6379,304.8107,14948.0
2025-01-14 09:50:00,306.38,307.33,306.3,307.33,12110.0,304.5225,305.4667,304.4429,305.4667,12110.0
2025-01-14 09:55:00,307.47,307.49,306.92,307.2,3963.0,305.6059,305.6257,305.0592,305.3375,3963.0
2025-01-14 10:00:00,307.7,308.2,307.19,307.94,18503.0,305.8345,306.3314,305.3275,306.073,18503.0
2025-01-14 10:05:00,307.72,308.26,307.39,308.16,33823.0,305.8543,306.3911,305.5263,306.2917,33823.0
2025-01-14 10:10:00,308.25,308.52,307.65,308.3,19695.0,306.3811,306.6495,305.7848,306.4308,19695.0
2025-01-14 10:15:00,308.24,308.54,307.87,308.53,26438.0,306.3712,306.6694,306.0034,306.6594,26438.0
2025-01-14 10:20:00,308.56,308.71,308.32,308.5,4938.0,306.6892,306.8383,306.4507,306.6296,4938.0
2025-01-14 10:25:00,308.61,308.63,307.44,307.69,8587.0,306.7389,306.7588,305.576,305.8245,8587.0
2025-01-14 10:30:00,307.66,308.72,307.55,307.98,12853.0,305.7947,306.8483,305.6854,306.1128,12853.0
2025-01-14 10:35:00,307.8,308.31,307.79,308.0,4414.0,305.9339,306.4408,305.9239,306.1326,4414.0
2025-01-14 10:40:00,308.06,308.37,307.95,308.33,6039.0,306.1923,306.5004,306.0829,306.4606,6039.0
2025-01-14 10:45:00,308.19,308.27,307.67,307.87,11791.0,306.3215,306.401,305.8046,306.0034,11791.0
2025-01-14 10:50:00,307.88,308.08,307.4,307.4,45677.0,306.0134,306.2122,305.5363,305.5363,45677.0
2025-01-14 10:55:00,307.25,307.93,307.25,307.69,7043.0,305.3872,306.0631,305.3872,305.8245,7043.0
2025-01-14 11:00:00,307.6,307.91,307.31,307.5,21283.0,305.7351,306.0432,305.4468,305.6357,21283.0
2025-01-14 11:05:00,307.53,307.59,306.78,307.13,31760.0,305.6655,305.7251,304.92,305.2679,31760.0
2025-01-14 11:10:00,307.0,307.35,306.78,307.29,4858.0,305.1387,305.4866,304.92,305.4269,4858.0
2025-01-14 11:15:00,307.17,307.68,307.13,307.42,9062.0,305.3077,305.8146,305.2679,305.5562,9062.0
2025-01-14 11:20:00,307.68,307.82,307.45,307.81,10909.0,305.8146,305.9537,305.586,305.9438,10909.0
2025-01-14 11:25:00,307.94,308.3,307.89,308.02,6155.0,306.073,306.4308,306.0233,306.1525,6155.0
2025-01-14 11:30:00,307.82,308.06,307.71,307.83,5174.0,305.9537,306.1923,305.8444,305.9637,5174.0
2025-01-14 11:35:00,307.77,308.04,307.71,307.85,5953.0,305.904,306.1724,305.8444,305.9835,5953.0
2025-01-14 11:40:00,307.84,307.92,307.09,307.17,6361.0,305.9736,306.0531,305.2282,305.3077,6361.0
2025-01-14 11:45:00,307.29,307.32,306.7,306.84,9701.0,305.4269,305.4568,304.8405,304.9797,9701.0
2025-01-14 11:50:00,306.81,307.42,306.63,306.75,15227.0,304.9499,305.5562,304.7709,304.8902,15227.0
2025-01-14 11:55:00,306.94,307.12,306.13,306.31,7843.0,305.0791,305.258,304.274,304.4529,7843.0
2025-01-14 12:00:00,306.12,306.21,305.5,305.92,16892.0,304.264,304.3535,303.6478,304.0652,16892.0
2025-01-14 12:05:00,305.77,306.09,305.64,305.89,6184.0,303.9162,304.2342,303.7869,304.0354,6184.0
2025-01-14 12:10:00,305.92,306.34,305.91,306.33,3000.0,304.0652,304.4827,304.0553,304.4728,3000.0
2025-01-14 12:15:00,306.34,306.65,306.0,306.5,3994.0,304.4827,304.7908,304.1448,304.6417,3994.0
2025-01-14 12:20:00,306.35,306.41,305.69,305.81,4663.0,304.4926,304.5523,303.8366,303.9559,4663.0
2025-01-14 12:25:00,305.63,306.25,305.62,306.21,4839.0,303.777,304.3932,303.7671,304.3535,4839.0
2025-01-14 12:30:00,305.98,305.98,305.75,305.86,2910.0,304.1249,304.1249,303.8963,304.0056,2910.0
2025-01-14 12:35:00,305.85,306.25,305.85,306.19,4125.0,303.9957,304.3932,303.9957,304.3336,4125.0
2025-01-14 12:40:00,306.19,306.43,306.17,306.18,2747.0,304.3336,304.5722,304.3137,304.3237,2747.0
2025-01-14 12:45:00,306.28,306.4,306.18,306.33,7121.0,304.4231,304.5423,304.3237,304.4728,7121.0
2025-01-14 12:50:00,306.24,306.5,306.19,306.32,5630.0,304.3833,304.6417,304.3336,304.4628,5630.0
2025-01-14 12:55:00,306.31,306.49,306.24,306.25,5584.0,304.4529,304.6318,304.3833,304.3932,5584.0
2025-01-14 13:00:00,306.25,306.72,306.25,306.6,5013.0,304.3932,304.8604,304.3932,304.7411,5013.0
2025-01-14 13:05:00,306.59,306.59,306.49,306.59,1421.0,304.7312,304.7312,304.6318,304.7312,1421.0
2025-01-14 13:10:00,306.53,306.76,306.53,306.69,3756.0,304.6716,304.9002,304.6716,304.8306,3756.0
2025-01-14 13:15:00,306.75,307.17,306.65,306.94,9939.0,304.8902,305.3077,304.7908,305.0791,9939.0
2025-01-14 13:20:00,307.16,307.16,306.99,306.99,2594.0,305.2977,305.2977,305.1288,305.1288,2594.0
2025-01-14 13:25:00,306.99,307.51,306.94,307.45,6717.0,305.1288,305.6456,305.0791,305.586,6717.0
2025-01-14 13:30:00,307.47,307.68,307.42,307.57,2987.0,305.6059,305.8146,305.5562,305.7052,2987.0
2025-01-14 13:35:00,307.48,307.6,307.29,307.44,2551.0,305.6158,305.7351,305.4269,305.576,2551.0
2025-01-14 13:40:00,307.53,307.68,307.49,307.49,4641.0,305.6655,305.8146,305.6257,305.6257,4641.0
2025-01-14 13:45:00,307.49,307.55,307.43,307.53,2410.0,305.6257,305.6854,305.5661,305.6655,2410.0
2025-01-14 13:50:00,307.44,307.59,307.41,307.5,3497.0,305.576,305.7251,305.5462,305.6357,3497.0
2025-01-14 13:55:00,307.5,307.87,307.45,307.84,4665.0,305.6357,306.0034,305.586,305.9736,4665.0
2025-01-14 14:00:00,307.8,307.92,307.7,307.72,4376.0,305.9339,306.0531,305.8345,305.8543,4376.0
2025-01-14 14:05:00,307.8,307.95,307.8,307.87,2300.0,305.9339,306.0829,305.9339,306.0034,2300.0
2025-01-14 14:10:00,307.85,307.9,307.74,307.9,3162.0,305.9835,306.0332,305.8742,306.0332,3162.0
2025-01-14 14:15:00,307.83,308.19,307.75,308.19,4769.0,305.9637,306.3215,305.8842,306.3215,4769.0
2025-01-14 14:20:00,308.12,308.53,308.07,308.15,4595.0,306.2519,306.6594,306.2022,306.2817,4595.0
2025-01-14 14:25:00,308.21,308.32,308.03,308.18,2161.0,306.3414,306.4507,306.1625,306.3115,2161.0
2025-01-14 14:30:00,308.18,308.23,308.02,308.23,5577.0,306.3115,306.3612,306.1525,306.3612,5577.0
2025-01-14 14:35:00,308.04,308.04,307.81,307.89,2730.0,306.1724,306.1724,305.9438,306.0233,2730.0
2025-01-14 14:40:00,307.9,308.14,307.82,308.04,8111.0,306.0332,306.2718,305.9537,306.1724,8111.0
2025-01-14 14:45:00,308.09,308.27,307.93,307.95,6166.0,306.2221,306.401,306.0631,306.0829,6166.0
2025-01-14 14:50:00,307.92,307.95,307.73,307.93,12441.0,306.0531,306.0829,305.8643,306.0631,12441.0
2025-01-14 14:55:00,307.8,308.0,307.24,307.32,9611.0,305.9339,306.1326,305.3772,305.4568,9611.0
2025-01-14 15:00:00,307.32,307.46,307.06,307.09,9686.0,305.4568,305.5959,305.1983,305.2282,9686.0
2025-01-14 15:05:00,307.09,307.71,307.08,307.69,12666.0,305.2282,305.8444,305.2182,305.8245,12666.0
2025-01-14 15:10:00,307.66,307.66,307.24,307.5,8343.0,305.7947,305.7947,305.3772,305.6357,8343.0
2025-01-14 15:15:00,307.55,307.7,307.46,307.68,10394.0,305.6854,305.8345,305.5959,305.8146,10394.0
2025-01-14 15:20:00,307.76,308.03,307.64,308.03,8114.0,305.8941,306.1625,305.7748,306.1625,8114.0
2025-01-14 15:25:00,308.03,308.03,307.6,307.69,13495.0,306.1625,306.1625,305.7351,305.8245,13495.0
2025-01-14 15:30:00,307.76,307.77,307.31,307.47,31667.0,305.8941,305.904,305.4468,305.6059,31667.0
2025-01-14 15:35:00,307.49,307.6,307.2,307.32,17952.0,305.6257,305.7351,305.3375,305.4568,17952.0
2025-01-14 15:40:00,307.43,307.5,307.3,307.44,13231.0,305.5661,305.6357,305.4369,305.576,13231.0
2025-01-14 15:45:00,307.45,307.81,307.28,307.81,24809.0,305.586,305.9438,305.417,305.9438,24809.0
2025-01-14 15:50:00,307.67,309.23,307.56,308.06,94206.0,305.8046,307.3552,305.6953,306.1923,94206.0
2025-01-14 15:55:00,308.06,308.09,307.66,307.96,132430.0,306.1923,306.2221,305.7947,306.0929,132430.0
2025-01-15 09:30:00,308.46,311.32,307.29,308.8,28749.0,306.5898,309.4325,305.4269,306.9278,28749.0
2025-01-15 09:35:00,309.07,309.13,308.33,308.88,2447.0,307.1962,307.2558,306.4606,307.0073,2447.0
2025-01-15 09:40:00,308.82,308.84,307.69,307.94,41721.0,306.9477,306.9675,305.8245,306.073,41721.0
2025-01-15 09:45:00,308.16,308.16,306.42,306.97,17619.0,306.2917,306.2917,304.5622,305.1089,17619.0
2025-01-15 09:50:00,306.97,306.97,304.9,306.24,49172.0,305.1089,305.1089,303.0514,304.3833,49172.0
2025-01-15 09:55:00,306.25,307.36,305.89,307.12,5761.0,304.3932,305.4965,304.0354,305.258,5761.0
2025-01-15 10:00:00,307.22,307.22,306.2,306.24,16431.0,305.3574,305.3574,304.3436,304.3833,16431.0
2025-01-15 10:05:00,306.42,306.42,304.92,305.07,29677.0,304.5622,304.5622,303.0713,303.2204,29677.0
2025-01-15 10:10:00,305.07,305.88,304.99,305.77,7823.0,303.2204,304.0255,303.1409,303.9162,7823.0
2025-01-15 10:15:00,305.77,305.77,304.97,304.98,4293.0,303.9162,303.9162,303.121,303.1309,4293.0
2025-01-15 10:20:00,305.5,305.57,304.95,305.56,6443.0,303.6478,303.7174,303.1011,303.7074,6443.0
2025-01-15 10:25:00,305.55,305.67,304.95,304.99,10428.0,303.6975,303.8168,303.1011,303.1409,10428.0
2025-01-15 10:30:00,304.99,305.14,304.63,304.75,17708.0,303.1409,303.29,302.7831,302.9023,17708.0
2025-01-15 10:35:00,304.83,304.85,300.73,300.9,40820.0,302.9819,303.0017,298.9067,299.0757,40820.0
2025-01-15 10:40:00,300.9,304.05,300.2,303.74,24085.0,299.0757,302.2066,298.3799,301.8985,24085.0
2025-01-15 10:45:00,303.44,303.93,302.91,303.52,7234.0,301.6003,302.0873,301.0735,301.6798,7234.0
2025-01-15 10:50:00,303.63,304.09,303.21,303.72,11480.0,301.7891,302.2463,301.3717,301.8786,11480.0
2025-01-15 10:55:00,303.72,304.2,303.35,304.2,6766.0,301.8786,302.3557,301.5108,302.3557,6766.0
2025-01-15 11:00:00,304.2,304.21,303.67,303.92,6296.0,302.3557,302.3656,301.8289,302.0774,6296.0
2025-01-15 11:05:00,303.92,304.74,303.91,304.33,12602.0,302.0774,302.8924,302.0674,302.4849,12602.0
2025-01-15 11:10:00,304.12,304.41,303.71,303.73,6629.0,302.2762,302.5644,301.8686,301.8885,6629.0
2025-01-15 11:15:00,303.65,303.9,303.04,303.26,10520.0,301.809,302.0575,301.2027,301.4214,10520.0
2025-01-15 11:20:00,303.21,303.59,302.78,303.57,15038.0,301.3717,301.7494,300.9443,301.7295,15038.0
2025-01-15 11:25:00,303.46,303.83,303.23,303.46,14421.0,301.6202,301.9879,301.3916,301.6202,14421.0
2025-01-15 11:30:00,303.32,303.42,301.86,302.18,43464.0,301.481,301.5804,300.0299,300.3479,43464.0
2025-01-15 11:35:00,302.28,302.41,301.93,301.97,7400.0,300.4473,300.5765,300.0994,300.1392,7400.0
2025-01-15 11:40:00,302.09,302.27,301.91,301.95,5677.0,300.2585,300.4374,300.0796,300.1193,5677.0
2025-01-15 11:45:00,301.77,302.09,301.64,301.88,4750.0,299.9404,300.2585,299.8112,300.0497,4750.0
2025-01-15 11:50:00,301.88,301.88,301.35,301.48,5541.0,300.0497,300.0497,299.523,299.6522,5541.0
2025-01-15 11:55:00,301.47,301.85,301.28,301.85,4831.0,299.6422,300.0199,299.4534,300.0199,4831.0
2025-01-15 12:00:00,301.78,302.39,301.66,302.04,4555.0,299.9503,300.5567,299.8311,300.2088,4555.0
2025-01-15 12:05:00,301.94,302.41,301.93,301.93,2542.0,300.1094,300.5765,300.0994,300.0994,2542.0
2025-01-15 12:10:00,301.99,302.35,301.82,301.98,3744.0,300.1591,300.5169,299.9901,300.1491,3744.0
2025-01-15 12:15:00,301.9,302.1,301.65,301.79,4401.0,300.0696,300.2684,299.8211,299.9603,4401.0
2025-01-15 12:20:00,301.79,301.79,301.37,301.42,2792.0,299.9603,299.9603,299.5428,299.5925,2792.0
2025-01-15 12:25:00,301.43,301.91,301.43,301.86,4083.0,299.6025,300.0796,299.6025,300.0299,4083.0
2025-01-15 12:30:00,301.84,302.02,301.71,301.94,4198.0,300.01,300.1889,299.8808,300.1094,4198.0
2025-01-15 12:35:00,301.94,302.19,301.93,302.19,3705.0,300.1094,300.3579,300.0994,300.3579,3705.0
2025-01-15 12:40:00,302.12,302.39,302.04,302.35,6441.0,300.2883,300.5567,300.2088,300.5169,6441.0
2025-01-15 12:45:00,302.28,302.36,302.23,302.32,4043.0,300.4473,300.5268,300.3976,300.4871,4043.0
2025-01-15 12:50:00,302.31,302.59,302.31,302.53,5369.0,300.4771,300.7554,300.4771,300.6958,5369.0
2025-01-15 12:55:00,302.5,302.86,302.35,302.55,11182.0,300.666,301.0238,300.5169,300.7157,11182.0
2025-01-15 13:00:00,302.7,302.9,302.7,302.89,1641.0,300.8648,301.0636,300.8648,301.0536,1641.0
2025-01-15 13:05:00,302.67,303.1,302.58,303.1,5978.0,300.835,301.2623,300.7455,301.2623,5978.0
2025-01-15 13:10:00,303.1,303.53,303.03,303.53,4508.0,301.2623,301.6897,301.1928,301.6897,4508.0
2025-01-15 13:15:00,303.5,303.94,303.37,303.94,7904.0,301.6599,302.0973,301.5307,302.0973,7904.0
2025-01-15 13:20:00,303.87,304.06,303.66,303.92,14003.0,302.0277,302.2165,301.819,302.0774,14003.0
2025-01-15 13:25:00,303.91,304.0,303.87,303.89,2589.0,302.0674,302.1569,302.0277,302.0476,2589.0
2025-01-15 13:30:00,303.89,303.93,303.77,303.77,2954.0,302.0476,302.0873,301.9283,301.9283,2954.0
2025-01-15 13:35:00,303.77,304.11,303.57,304.01,5156.0,301.9283,302.2662,301.7295,302.1668,5156.0
2025-01-15 13:40:00,304.0,304.38,303.99,304.38,5938.0,302.1569,302.5346,302.1469,302.5346,5938.0
2025-01-15 13:45:00,304.25,304.33,303.88,304.03,8013.0,302.4054,302.4849,302.0376,302.1867,8013.0
2025-01-15 13:50:00,304.03,304.16,303.92,304.09,6801.0,302.1867,302.3159,302.0774,302.2463,6801.0
2025-01-15 13:55:00,304.16,304.17,303.91,303.99,5593.0,302.3159,302.3259,302.0674,302.1469,5593.0
2025-01-15 14:00:00,303.99,304.09,303.82,303.92,6359.0,302.1469,302.2463,301.978,302.0774,6359.0
2025-01-15 14:05:00,303.97,304.1,303.88,304.08,6625.0,302.1271,302.2563,302.0376,302.2364,6625.0
2025-01-15 14:10:00,303.98,304.07,303.86,303.98,8706.0,302.137,302.2265,302.0177,302.137,8706.0
2025-01-15 14:15:00,303.98,304.0,303.8,303.91,18367.0,302.137,302.1569,301.9581,302.0674,18367.0
2025-01-15 14:20:00,303.84,304.03,303.77,303.95,12959.0,301.9979,302.1867,301.9283,302.1072,12959.0
2025-01-15 14:25:00,303.96,304.07,303.8,303.95,7672.0,302.1171,302.2265,301.9581,302.1072,7672.0
2025-01-15 14:30:00,304.01,304.39,304.01,304.15,9886.0,302.1668,302.5445,302.1668,302.306,9886.0
2025-01-15 14:35:00,304.13,304.22,304.01,304.21,1820.0,302.2861,302.3756,302.1668,302.3656,1820.0
2025-01-15 14:40:00,304.12,304.31,304.02,304.14,3953.0,302.2762,302.465,302.1768,302.296,3953.0
2025-01-15 14:45:00,304.11,304.44,303.85,304.44,9704.0,302.2662,302.5942,302.0078,302.5942,9704.0
2025-01-15 14:50:00,304.44,304.86,304.39,304.81,6749.0,302.5942,303.0117,302.5445,302.962,6749.0
2025-01-15 14:55:00,304.84,305.0,304.81,304.9,13729.0,302.9918,303.1508,302.962,303.0514,13729.0
2025-01-15 15:00:00,304.9,305.04,304.9,304.98,14466.0,303.0514,303.1906,303.0514,303.1309,14466.0
2025-01-15 15:05:00,304.99,305.56,304.96,305.52,10549.0,303.1409,303.7074,303.1111,303.6677,10549.0
2025-01-15 15:10:00,305.56,305.61,305.4,305.52,39790.0,303.7074,303.7571,303.5484,303.6677,39790.0
2025-01-15 15:15:00,305.5,305.68,305.41,305.66,11631.0,303.6478,303.8267,303.5583,303.8068,11631.0
2025-01-15 15:20:00,305.6,306.16,305.5,306.08,18735.0,303.7472,304.3038,303.6478,304.2243,18735.0
2025-01-15 15:25:00,306.08,306.1,305.47,305.87,34233.0,304.2243,304.2442,303.618,304.0156,34233.0
2025-01-15 15:30:00,305.88,306.01,305.66,305.85,33664.0,304.0255,304.1547,303.8068,303.9957,33664.0
2025-01-15 15:35:00,305.85,306.03,305.52,305.73,33165.0,303.9957,304.1746,303.6677,303.8764,33165.0
2025-01-15 15:40:00,305.73,306.41,305.69,306.09,25195.0,303.8764,304.5523,303.8366,304.2342,25195.0
2025-01-15 15:45:00,306.2,306.48,306.05,306.14,25796.0,304.3436,304.6219,304.1945,304.2839,25796.0
2025-01-15 15:50:00,306.18,307.06,306.08,306.46,88278.0,304.3237,305.1983,304.2243,304.602,88278.0
2025-01-15 15:55:00,306.46,307.22,306.32,306.89,163853.0,304.602,305.3574,304.4628,305.0294,163853.0
2025-01-16 09:30:00,309.21,310.0,308.45,308.66,32658.0,307.3353,308.1205,306.5799,306.7886,32658.0
2025-01-16 09:35:00,308.0,309.03,306.87,307.17,26584.0,306.1326,307.1564,305.0095,305.3077,26584.0
2025-01-16 09:40:00,307.42,307.9,307.25,307.6,6133.0,305.5562,306.0332,305.3872,305.7351,6133.0
2025-01-16 09:45:00,307.86,308.0,307.31,307.55,11923.0,305.9935,306.1326,305.4468,305.6854,11923.0
2025-01-16 09:50:00,307.54,307.85,307.18,307.54,5505.0,305.6754,305.9835,305.3176,305.6754,5505.0
2025-01-16 09:55:00,307.54,308.14,307.54,308.06,4735.0,305.6754,306.2718,305.6754,306.1923,4735.0
2025-01-16 10:00:00,307.85,307.85,307.25,307.46,11591.0,305.9835,305.9835,305.3872,305.5959,11591.0
2025-01-16 10:05:00,307.46,307.82,307.45,307.81,4176.0,305.5959,305.9537,305.586,305.9438,4176.0
2025-01-16 10:10:00,307.63,307.83,307.37,307.83,8200.0,305.7649,305.9637,305.5065,305.9637,8200.0
2025-01-16 10:15:00,307.56,307.74,307.15,307.6,10771.0,305.6953,305.8742,305.2878,305.7351,10771.0
2025-01-16 10:20:00,307.6,308.0,307.45,307.94,3878.0,305.7351,306.1326,305.586,306.073,3878.0
2025-01-16 10:25:00,307.94,308.41,307.91,308.41,5462.0,306.073,306.5402,306.0432,306.5402,5462.0
2025-01-16 10:30:00,308.44,308.91,308.3,308.4,4832.0,306.57,307.0371,306.4308,306.5302,4832.0
2025-01-16 10:35:00,308.16,308.49,308.07,308.24,4095.0,306.2917,306.6197,306.2022,306.3712,4095.0
2025-01-16 10:40:00,308.46,308.46,306.3,306.56,30704.0,306.5898,306.5898,304.4429,304.7014,30704.0
2025-01-16 10:45:00,306.56,307.19,306.55,307.19,4384.0,304.7014,305.3275,304.6914,305.3275,4384.0
2025-01-16 10:50:00,307.21,307.35,307.01,307.01,1675.0,305.3474,305.4866,305.1486,305.1486,1675.0
2025-01-16 10:55:00,307.08,307.58,306.72,307.58,2799.0,305.2182,305.7152,304.8604,305.7152,2799.0
2025-01-16 11:00:00,307.67,307.91,307.39,307.56,2360.0,305.8046,306.0432,305.5263,305.6953,2360.0
2025-01-16 11:05:00,307.56,307.68,307.0,307.19,29346.0,305.6953,305.8146,305.1387,305.3275,29346.0
2025-01-16 11:10:00,307.23,307.6,306.69,306.88,6307.0,305.3673,305.7351,304.8306,305.0194,6307.0
2025-01-16 11:15:00,306.72,307.09,306.7,306.87,7382.0,304.8604,305.2282,304.8405,305.0095,7382.0
2025-01-16 11:20:00,306.86,307.21,306.61,307.21,4849.0,304.9995,305.3474,304.7511,305.3474,4849.0
2025-01-16 11:25:00,307.25,307.95,307.25,307.95,1040.0,305.3872,306.0829,305.3872,306.0829,1040.0
2025-01-16 11:30:00,307.55,308.37,307.55,308.22,3030.0,305.6854,306.5004,305.6854,306.3513,3030.0
2025-01-16 11:35:00,308.38,308.6,308.2,308.57,4514.0,306.5103,306.729,306.3314,306.6992,4514.0
2025-01-16 11:40:00,308.32,308.77,308.12,308.77,2853.0,306.4507,306.898,306.2519,306.898,2853.0
2025-01-16 11:45:00,308.71,308.79,308.5,308.68,2205.0,306.8383,306.9178,306.6296,306.8085,2205.0
2025-01-16 11:50:00,308.62,308.96,308.61,308.92,1360.0,306.7489,307.0868,306.7389,307.0471,1360.0
2025-01-16 11:55:00,308.91,309.01,308.62,308.63,15295.0,307.0371,307.1365,306.7489,306.7588,15295.0
2025-01-16 12:00:00,308.6,308.94,308.48,308.73,9640.0,306.729,307.0669,306.6097,306.8582,9640.0
2025-01-16 12:05:00,308.72,308.72,308.34,308.54,1514.0,306.8483,306.8483,306.4706,306.6694,1514.0
2025-01-16 12:10:00,308.38,308.54,307.94,308.06,3592.0,306.5103,306.6694,306.073,306.1923,3592.0
2025-01-16 12:15:00,308.05,308.07,308.02,308.04,2223.0,306.1823,306.2022,306.1525,306.1724,2223.0
2025-01-16 12:20:00,308.04,308.12,307.9,308.01,6047.0,306.1724,306.2519,306.0332,306.1426,6047.0
2025-01-16 12:25:00,308.01,308.13,307.93,307.93,1784.0,306.1426,306.2618,306.0631,306.0631,1784.0
2025-01-16 12:30:00,308.05,308.05,308.01,308.05,910.0,306.1823,306.1823,306.1426,306.1823,910.0
2025-01-16 12:35:00,308.05,308.7,307.98,308.59,3882.0,306.1823,306.8284,306.1128,306.7191,3882.0
2025-01-16 12:40:00,308.6,308.68,308.18,308.27,4523.0,306.729,306.8085,306.3115,306.401,4523.0
2025-01-16 12:45:00,308.04,308.32,308.04,308.17,3110.0,306.1724,306.4507,306.1724,306.3016,3110.0
2025-01-16 12:50:00,308.32,309.07,308.15,308.93,13456.0,306.4507,307.1962,306.2817,307.057,13456.0
2025-01-16 12:55:00,308.91,309.08,308.84,308.85,4554.0,307.0371,307.2061,306.9675,306.9775,4554.0
2025-01-16 13:00:00,308.84,309.18,308.84,308.99,3035.0,306.9675,307.3055,306.9675,307.1166,3035.0
2025-01-16 13:05:00,309.16,309.51,309.16,309.51,2000.0,307.2856,307.6335,307.2856,307.6335,2000.0
2025-01-16 13:10:00,309.36,309.65,309.26,309.52,2131.0,307.4844,307.7726,307.385,307.6434,2131.0
2025-01-16 13:15:00,309.54,310.24,309.42,310.14,6306.0,307.6633,308.3591,307.544,308.2597,6306.0
2025-01-16 13:20:00,310.06,310.08,309.93,310.08,2425.0,308.1801,308.2,308.0509,308.2,2425.0
2025-01-16 13:25:00,309.92,310.36,309.92,310.06,3204.0,308.041,308.4783,308.041,308.1801,3204.0
2025-01-16 13:30:00,310.01,310.24,309.69,309.92,4443.0,308.1305,308.3591,307.8124,308.041,4443.0
2025-01-16 13:35:00,309.95,310.33,309.95,310.25,1481.0,308.0708,308.4485,308.0708,308.369,1481.0
2025-01-16 13:40:00,310.0,310.51,310.0,310.32,4277.0,308.1205,308.6274,308.1205,308.4386,4277.0
2025-01-16 13:45:00,310.32,310.36,309.84,310.36,2784.0,308.4386,308.4783,307.9615,308.4783,2784.0
2025-01-16 13:50:00,310.23,310.5,310.22,310.34,676.0,308.3491,308.6175,308.3392,308.4585,676.0
2025-01-16 13:55:00,310.16,310.35,309.86,310.23,5046.0,308.2795,308.4684,307.9814,308.3491,5046.0
2025-01-16 14:00:00,310.39,310.59,310.38,310.59,2203.0,308.5081,308.7069,308.4982,308.7069,2203.0
2025-01-16 14:05:00,310.59,310.89,310.58,310.89,3169.0,308.7069,309.0051,308.697,309.0051,3169.0
2025-01-16 14:10:00,310.69,311.03,310.63,310.63,4677.0,308.8063,309.1443,308.7467,308.7467,4677.0
2025-01-16 14:15:00,310.59,311.05,310.46,311.05,4155.0,308.7069,309.1641,308.5777,309.1641,4155.0
2025-01-16 14:20:00,311.15,311.56,310.92,311.21,3742.0,309.2635,309.6711,309.0349,309.3232,3742.0
2025-01-16 14:25:00,311.23,311.41,311.05,311.4,2413.0,309.3431,309.522,309.1641,309.512,2413.0
2025-01-16 14:30:00,311.21,311.36,310.88,311.14,4544.0,309.3232,309.4723,308.9952,309.2536,4544.0
2025-01-16 14:35:00,311.26,311.71,311.17,311.67,4802.0,309.3729,309.8201,309.2834,309.7804,4802.0
2025-01-16 14:40:00,311.55,311.61,311.3,311.43,3805.0,309.6611,309.7208,309.4126,309.5418,3805.0
2025-01-16 14:45:00,311.42,311.58,311.37,311.55,4407.0,309.5319,309.6909,309.4822,309.6611,4407.0
2025-01-16 14:50:00,311.49,311.78,311.42,311.67,8478.0,309.6015,309.8897,309.5319,309.7804,8478.0
2025-01-16 14:55:00,311.77,312.17,311.53,311.53,17717.0,309.8798,310.2774,309.6412,309.6412,17717.0
2025-01-16 15:00:00,311.53,311.67,311.0,311.0,3262.0,309.6412,309.7804,309.1144,309.1144,3262.0
2025-01-16 15:05:00,311.02,311.15,310.92,310.98,4530.0,309.1343,309.2635,309.0349,309.0946,4530.0
2025-01-16 15:10:00,310.94,311.13,310.79,310.83,4980.0,309.0548,309.2437,308.9057,308.9455,4980.0
2025-01-16 15:15:00,310.8,311.41,310.8,311.33,9470.0,308.9157,309.522,308.9157,309.4424,9470.0
2025-01-16 15:20:00,311.28,311.38,311.2,311.32,4405.0,309.3928,309.4921,309.3132,309.4325,4405.0
2025-01-16 15:25:00,311.27,311.36,310.93,311.02,8138.0,309.3828,309.4723,309.0449,309.1343,8138.0
2025-01-16 15:30:00,311.03,311.31,310.88,311.27,10871.0,309.1443,309.4226,308.9952,309.3828,10871.0
2025-01-16 15:35:00,311.25,311.58,310.94,311.56,11398.0,309.3629,309.6909,309.0548,309.6711,11398.0
2025-01-16 15:40:00,311.49,312.14,311.49,311.94,15615.0,309.6015,310.2475,309.6015,310.0488,15615.0
2025-01-16 15:45:00,311.94,312.11,311.74,311.97,13970.0,310.0488,310.2177,309.85,310.0786,13970.0
2025-01-16 15:50:00,312.0,312.2,311.85,312.01,30316.0,310.1084,310.3072,309.9593,310.1183,30316.0
2025-01-16 15:55:00,311.94,312.2,311.85,312.05,63890.0,310.0488,310.3072,309.9593,310.1581,63890.0
2025-01-17 09:30:00,314.5,314.5,311.83,312.06,153154.0,312.5932,312.5932,309.9394,310.168,153154.0
2025-01-17 09:35:00,311.87,312.31,311.33,312.01,14427.0,309.9792,310.4165,309.4424,310.1183,14427.0
2025-01-17 09:40:00,312.15,313.14,312.1,312.84,1671.0,310.2575,311.2415,310.2078,310.9433,1671.0
2025-01-17 09:45:00,312.74,313.52,312.1,313.42,4666.0,310.8439,311.6192,310.2078,311.5198,4666.0
2025-01-17 09:50:00,312.85,313.45,312.85,313.27,800.0,310.9532,311.5496,310.9532,311.3707,800.0
2025-01-17 09:55:00,313.2,313.87,312.94,313.87,4363.0,311.3011,311.967,311.0427,311.967,4363.0
2025-01-17 10:00:00,313.28,313.87,313.09,313.86,4026.0,311.3806,311.967,311.1918,311.9571,4026.0
2025-01-17 10:05:00,313.43,314.05,313.43,313.96,9320.0,311.5297,312.146,311.5297,312.0565,9320.0
2025-01-17 10:10:00,313.96,314.39,313.58,313.79,12211.0,312.0565,312.4839,311.6788,311.8875,12211.0
2025-01-17 10:15:00,313.79,314.3,313.78,314.26,2836.0,311.8875,312.3944,311.8776,312.3547,2836.0
2025-01-17 10:20:00,314.32,315.45,314.32,315.45,5070.0,312.4143,313.5375,312.4143,313.5375,5070.0
2025-01-17 10:25:00,314.62,315.41,314.29,315.41,3375.0,312.7125,313.4977,312.3845,313.4977,3375.0
2025-01-17 10:30:00,315.52,315.57,315.06,315.36,4132.0,313.607,313.6567,313.1498,313.448,4132.0
2025-01-17 10:35:00,315.36,315.9,315.15,315.81,5777.0,313.448,313.9847,313.2393,313.8953,5777.0
2025-01-17 10:40:00,315.62,316.17,315.6,316.02,2152.0,313.7064,314.2531,313.6866,314.104,2152.0
2025-01-17 10:45:00,316.19,316.37,315.81,316.04,3825.0,314.273,314.4519,313.8953,314.1239,3825.0
2025-01-17 10:50:00,316.04,316.97,315.81,316.91,12388.0,314.1239,315.0483,313.8953,314.9886,12388.0
2025-01-17 10:55:00,316.81,316.98,316.37,316.62,10163.0,314.8892,315.0582,314.4519,314.7004,10163.0
2025-01-17 11:00:00,316.43,317.64,316.43,317.5,14656.0,314.5115,315.7142,314.5115,315.575,14656.0
2025-01-17 11:05:00,317.37,318.09,317.07,317.69,13080.0,315.4458,316.1615,315.1476,315.7639,13080.0
2025-01-17 11:10:00,317.77,317.77,317.02,317.18,5182.0,315.8434,315.8434,315.098,315.257,5182.0
2025-01-17 11:15:00,317.23,317.29,316.65,316.87,24527.0,315.3067,315.3663,314.7302,314.9489,24527.0
2025-01-17 11:20:00,316.86,317.21,316.59,317.08,14997.0,314.9389,315.2868,314.6706,315.1576,14997.0
2025-01-17 11:25:00,316.97,317.19,316.68,316.88,10881.0,315.0483,315.2669,314.76,314.9588,10881.0
2025-01-17 11:30:00,316.88,316.98,316.54,316.89,11417.0,314.9588,315.0582,314.6209,314.9687,11417.0
2025-01-17 11:35:00,316.89,316.96,315.95,315.95,10003.0,314.9687,315.0383,314.0344,314.0344,10003.0
2025-01-17 11:40:00,315.95,316.28,315.91,316.16,4503.0,314.0344,314.3624,313.9947,314.2432,4503.0
2025-01-17 11:45:00,316.32,316.57,315.85,316.47,9746.0,314.4022,314.6507,313.935,314.5513,9746.0
2025-01-17 11:50:00,316.7,316.99,316.55,316.67,6319.0,314.7799,315.0681,314.6308,314.7501,6319.0
2025-01-17 11:55:00,316.72,316.96,316.06,316.12,20005.0,314.7998,315.0383,314.1438,314.2034,20005.0
2025-01-17 12:00:00,316.29,317.18,316.29,317.18,5824.0,314.3724,315.257,314.3724,315.257,5824.0
2025-01-17 12:05:00,316.9,316.9,316.41,316.69,6309.0,314.9787,314.9787,314.4916,314.77,6309.0
2025-01-17 12:10:00,316.68,317.16,316.33,316.71,2416.0,314.76,315.2371,314.4121,314.7898,2416.0
2025-01-17 12:15:00,317.18,317.42,317.18,317.24,533.0,315.257,315.4955,315.257,315.3166,533.0
2025-01-17 12:20:00,317.08,317.22,316.75,317.14,3245.0,315.1576,315.2967,314.8296,315.2172,3245.0
2025-01-17 12:25:00,317.14,317.24,316.95,317.01,2696.0,315.2172,315.3166,315.0284,315.088,2696.0
2025-01-17 12:30:00,317.0,317.27,316.99,317.15,1076.0,315.0781,315.3464,315.0681,315.2272,1076.0
2025-01-17 12:35:00,317.16,317.23,317.01,317.02,1444.0,315.2371,315.3067,315.088,315.098,1444.0
2025-01-17 12:40:00,317.02,317.09,316.8,316.94,4410.0,315.098,315.1675,314.8793,315.0184,4410.0
2025-01-17 12:45:00,317.1,317.12,316.76,317.07,1952.0,315.1775,315.1973,314.8395,315.1476,1952.0
2025-01-17 12:50:00,317.06,317.08,316.75,316.93,1347.0,315.1377,315.1576,314.8296,315.0085,1347.0
2025-01-17 12:55:00,316.87,317.12,316.86,316.88,1527.0,314.9489,315.1973,314.9389,314.9588,1527.0
2025-01-17 13:00:00,316.88,317.05,316.45,316.45,29661.0,314.9588,315.1278,314.5314,314.5314,29661.0
2025-01-17 13:05:00,316.44,316.93,316.42,316.77,2660.0,314.5215,315.0085,314.5016,314.8495,2660.0
2025-01-17 13:10:00,316.77,316.77,316.35,316.56,7640.0,314.8495,314.8495,314.432,314.6407,7640.0
2025-01-17 13:15:00,316.42,316.71,316.18,316.4,22217.0,314.5016,314.7898,314.263,314.4817,22217.0
2025-01-17 13:20:00,316.18,316.82,316.17,316.6,7508.0,314.263,314.8992,314.2531,314.6805,7508.0
2025-01-17 13:25:00,316.6,317.04,316.59,316.97,9817.0,314.6805,315.1178,314.6706,315.0483,9817.0
2025-01-17 13:30:00,316.81,316.89,316.55,316.71,8939.0,314.8892,314.9687,314.6308,314.7898,8939.0
2025-01-17 13:35:00,316.69,316.9,316.5,316.9,11824.0,314.77,314.9787,314.5811,314.9787,11824.0
2025-01-17 13:40:00,316.81,316.88,316.48,316.55,12092.0,314.8892,314.9588,314.5612,314.6308,12092.0
2025-01-17 13:45:00,316.6,316.77,316.35,316.77,7714.0,314.6805,314.8495,314.432,314.8495,7714.0
2025-01-17 13:50:00,316.61,316.74,316.47,316.58,16111.0,314.6904,314.8196,314.5513,314.6606,16111.0
2025-01-17 13:55:00,316.58,316.69,316.31,316.44,15460.0,314.6606,314.77,314.3923,314.5215,15460.0
2025-01-17 14:00:00,316.58,316.68,316.46,316.47,11832.0,314.6606,314.76,314.5413,314.5513,11832.0
2025-01-17 14:05:00,316.46,316.85,316.42,316.61,10543.0,314.5413,314.929,314.5016,314.6904,10543.0
2025-01-17 14:10:00,316.61,316.76,316.3,316.76,47891.0,314.6904,314.8395,314.3823,314.8395,47891.0
2025-01-17 14:15:00,316.72,316.83,316.4,316.61,26546.0,314.7998,314.9091,314.4817,314.6904,26546.0
2025-01-17 14:20:00,316.57,316.65,315.93,316.12,14273.0,314.6507,314.7302,314.0146,314.2034,14273.0
2025-01-17 14:25:00,316.12,316.24,316.02,316.14,7081.0,314.2034,314.3227,314.104,314.2233,7081.0
2025-01-17 14:30:00,316.06,316.3,316.06,316.19,12878.0,314.1438,314.3823,314.1438,314.273,12878.0
2025-01-17 14:35:00,316.16,316.24,315.71,315.81,19423.0,314.2432,314.3227,313.7959,313.8953,19423.0
2025-01-17 14:40:00,315.77,315.97,315.63,315.84,8567.0,313.8555,314.0543,313.7164,313.9251,8567.0
2025-01-17 14:45:00,315.84,315.9,315.35,315.53,32310.0,313.9251,313.9847,313.4381,313.617,32310.0
2025-01-17 14:50:00,315.53,315.75,315.49,315.66,9155.0,313.617,313.8357,313.5772,313.7462,9155.0
2025-01-17 14:55:00,315.66,315.87,315.58,315.87,18066.0,313.7462,313.9549,313.6667,313.9549,18066.0
2025-01-17 15:00:00,315.86,315.9,315.48,315.66,32347.0,313.945,313.9847,313.5673,313.7462,32347.0
2025-01-17 15:05:00,315.66,315.73,315.38,315.56,18066.0,313.7462,313.8158,313.4679,313.6468,18066.0
2025-01-17 15:10:00,315.55,315.55,315.16,315.3,16606.0,313.6369,313.6369,313.2492,313.3884,16606.0
2025-01-17 15:15:00,315.3,315.3,315.01,315.02,14010.0,313.3884,313.3884,313.1001,313.1101,14010.0
2025-01-17 15:20:00,315.1,315.73,315.1,315.72,27574.0,313.1896,313.8158,313.1896,313.8058,27574.0
2025-01-17 15:25:00,315.73,315.95,315.48,315.93,11437.0,313.8158,314.0344,313.5673,314.0146,11437.0
2025-01-17 15:30:00,315.88,316.65,315.79,316.65,16431.0,313.9649,314.7302,313.8754,314.7302,16431.0
2025-01-17 15:35:00,316.5,316.6,316.33,316.54,13543.0,314.5811,314.6805,314.4121,314.6209,13543.0
2025-01-17 15:40:00,316.56,316.65,316.28,316.51,17541.0,314.6407,314.7302,314.3624,314.591,17541.0
2025-01-17 15:45:00,316.57,316.8,316.52,316.8,28875.0,314.6507,314.8793,314.601,314.8793,28875.0
2025-01-17 15:50:00,316.67,316.91,316.24,316.82,64908.0,314.7501,314.9886,314.3227,314.8992,64908.0
2025-01-17 15:55:00,316.68,317.62,316.56,317.61,171552.0,314.76,315.6943,314.6407,315.6844,171552.0
2025-01-21 09:30:00,318.92,319.86,318.37,319.05,20673.0,316.9864,317.9207,316.4398,317.1156,20673.0
2025-01-21 09:35:00,319.85,319.98,318.25,319.0,3590.0,317.9108,318.04,316.3205,317.0659,3590.0
2025-01-21 09:40:00,319.07,320.74,318.99,319.82,12869.0,317.1355,318.7954,317.056,317.881,12869.0
2025-01-21 09:45:00,319.82,320.1,319.63,319.93,6653.0,317.881,318.1593,317.6921,317.9903,6653.0
2025-01-21 09:50:00,320.07,321.01,319.61,320.73,6945.0,318.1295,319.0638,317.6722,318.7855,6945.0
2025-01-21 09:55:00,320.47,320.82,320.34,320.38,3447.0,318.527,318.8749,318.3978,318.4376,3447.0
2025-01-21 10:00:00,320.46,320.46,319.85,319.91,4889.0,318.5171,318.5171,317.9108,317.9704,4889.0
2025-01-21 10:05:00,319.9,320.3,319.84,320.25,9468.0,317.9605,318.3581,317.9009,318.3084,9468.0
2025-01-21 10:10:00,320.12,320.12,319.05,319.73,12974.0,318.1792,318.1792,317.1156,317.7915,12974.0
2025-01-21 10:15:00,320.0,320.19,319.77,319.87,4618.0,318.0599,318.2487,317.8313,317.9307,4618.0
2025-01-21 10:20:00,319.87,320.21,319.65,320.07,5911.0,317.9307,318.2686,317.712,318.1295,5911.0
2025-01-21 10:25:00,320.0,321.0,319.83,320.48,32433.0,318.0599,319.0538,317.8909,318.537,32433.0
2025-01-21 10:30:00,320.29,320.65,320.0,320.65,3762.0,318.3481,318.7059,318.0599,318.7059,3762.0
2025-01-21 10:35:00,320.59,320.8,320.11,320.3,5092.0,318.6463,318.855,318.1692,318.3581,5092.0
2025-01-21 10:40:00,320.46,320.8,320.39,320.7,2726.0,318.5171,318.855,318.4475,318.7556,2726.0
2025-01-21 10:45:00,320.7,320.7,320.22,320.36,4228.0,318.7556,318.7556,318.2785,318.4177,4228.0
2025-01-21 10:50:00,320.36,320.5,319.83,320.5,14621.0,318.4177,318.5569,317.8909,318.5569,14621.0
2025-01-21 10:55:00,320.61,320.61,319.63,320.0,25824.0,318.6662,318.6662,317.6921,318.0599,25824.0
2025-01-21 11:00:00,319.95,320.15,319.71,319.87,7594.0,318.0102,318.209,317.7716,317.9307,7594.0
2025-01-21 11:05:00,320.0,320.37,319.83,319.88,23427.0,318.0599,318.4276,317.8909,317.9406,23427.0
2025-01-21 11:10:00,319.93,320.2,319.83,320.16,13537.0,317.9903,318.2587,317.8909,318.2189,13537.0
2025-01-21 11:15:00,320.0,320.17,319.87,320.01,7187.0,318.0599,318.2289,317.9307,318.0698,7187.0
2025-01-21 11:20:00,320.02,320.23,319.9,320.12,17617.0,318.0798,318.2885,317.9605,318.1792,17617.0
2025-01-21 11:25:00,320.12,320.3,319.99,320.22,34930.0,318.1792,318.3581,318.0499,318.2785,34930.0
2025-01-21 11:30:00,320.22,320.45,319.88,319.93,10488.0,318.2785,318.5072,317.9406,317.9903,10488.0
2025-01-21 11:35:00,319.88,320.0,319.38,319.58,8199.0,317.9406,318.0599,317.4436,317.6424,8199.0
2025-01-21 11:40:00,319.73,320.13,319.62,320.03,31293.0,317.7915,318.1891,317.6822,318.0897,31293.0
2025-01-21 11:45:00,320.08,320.11,319.74,319.87,12758.0,318.1394,318.1692,317.8015,317.9307,12758.0
2025-01-21 11:50:00,319.77,320.08,319.71,320.06,4067.0,317.8313,318.1394,317.7716,318.1195,4067.0
2025-01-21 11:55:00,320.0,320.14,319.89,320.0,7296.0,318.0599,318.199,317.9506,318.0599,7296.0
2025-01-21 12:00:00,319.92,320.11,319.7,319.84,13234.0,317.9804,318.1692,317.7617,317.9009,13234.0
2025-01-21 12:05:00,319.87,320.0,319.75,319.94,15920.0,317.9307,318.0599,317.8114,318.0002,15920.0
2025-01-21 12:10:00,319.89,320.1,319.66,319.68,5992.0,317.9506,318.1593,317.7219,317.7418,5992.0
2025-01-21 12:15:00,319.68,319.87,319.46,319.47,7601.0,317.7418,317.9307,317.5232,317.5331,7601.0
2025-01-21 12:20:00,319.44,319.52,319.34,319.39,4556.0,317.5033,317.5828,317.4039,317.4536,4556.0
2025-01-21 12:25:00,319.4,319.97,319.4,319.95,7021.0,317.4635,318.0301,317.4635,318.0102,7021.0
2025-01-21 12:30:00,319.97,320.08,319.87,320.0,17148.0,318.0301,318.1394,317.9307,318.0599,17148.0
2025-01-21 12:35:00,319.97,320.41,319.86,320.0,17011.0,318.0301,318.4674,317.9207,318.0599,17011.0
2025-01-21 12:40:00,320.0,320.08,319.88,319.98,7078.0,318.0599,318.1394,317.9406,318.04,7078.0
2025-01-21 12:45:00,320.0,320.06,319.79,319.9,7818.0,318.0599,318.1195,317.8512,317.9605,7818.0
2025-01-21 12:50:00,319.99,320.03,319.88,320.0,15494.0,318.0499,318.0897,317.9406,318.0599,15494.0
2025-01-21 12:55:00,320.0,320.26,319.78,319.96,8975.0,318.0599,318.3183,317.8412,318.0201,8975.0
2025-01-21 13:00:00,319.96,320.32,319.81,319.91,24096.0,318.0201,318.3779,317.871,317.9704,24096.0
2025-01-21 13:05:00,319.91,320.24,319.9,320.11,3371.0,317.9704,318.2984,317.9605,318.1692,3371.0
2025-01-21 13:10:00,320.12,320.17,319.89,319.95,6896.0,318.1792,318.2289,317.9506,318.0102,6896.0
2025-01-21 13:15:00,319.95,320.01,319.86,319.96,4800.0,318.0102,318.0698,317.9207,318.0201,4800.0
2025-01-21 13:20:00,319.9,320.07,319.82,319.87,11294.0,317.9605,318.1295,317.881,317.9307,11294.0
2025-01-21 13:25:00,319.82,320.0,319.82,319.96,6137.0,317.881,318.0599,317.881,318.0201,6137.0
2025-01-21 13:30:00,319.96,320.57,319.86,320.09,12472.0,318.0201,318.6264,317.9207,318.1493,12472.0
2025-01-21 13:35:00,320.19,320.54,319.99,320.46,23030.0,318.2487,318.5966,318.0499,318.5171,23030.0
2025-01-21 13:40:00,320.45,320.62,320.29,320.4,8986.0,318.5072,318.6761,318.3481,318.4575,8986.0
2025-01-21 13:45:00,320.4,320.46,320.29,320.4,6431.0,318.4575,318.5171,318.3481,318.4575,6431.0
2025-01-21 13:50:00,320.4,320.4,319.85,319.99,11398.0,318.4575,318.4575,317.9108,318.0499,11398.0
2025-01-21 13:55:00,319.99,320.3,319.96,320.15,7837.0,318.0499,318.3581,318.0201,318.209,7837.0
2025-01-21 14:00:00,320.15,320.19,319.95,320.04,14666.0,318.209,318.2487,318.0102,318.0996,14666.0
2025-01-21 14:05:00,319.94,320.03,319.92,319.93,8575.0,318.0002,318.0897,317.9804,317.9903,8575.0
2025-01-21 14:10:00,320.04,320.13,319.96,320.08,6258.0,318.0996,318.1891,318.0201,318.1394,6258.0
2025-01-21 14:15:00,320.06,320.2,319.9,319.92,13214.0,318.1195,318.2587,317.9605,317.9804,13214.0
2025-01-21 14:20:00,319.92,320.12,319.88,320.02,7003.0,317.9804,318.1792,317.9406,318.0798,7003.0
2025-01-21 14:25:00,320.05,320.26,319.95,320.02,8895.0,318.1096,318.3183,318.0102,318.0798,8895.0
2025-01-21 14:30:00,319.98,320.1,319.95,320.03,19159.0,318.04,318.1593,318.0102,318.0897,19159.0
2025-01-21 14:35:00,319.96,320.03,319.87,319.96,8792.0,318.0201,318.0897,317.9307,318.0201,8792.0
2025-01-21 14:40:00,320.0,320.14,319.92,320.14,7733.0,318.0599,318.199,317.9804,318.199,7733.0
2025-01-21 14:45:00,320.05,320.21,319.89,320.0,13131.0,318.1096,318.2686,317.9506,318.0599,13131.0
2025-01-21 14:50:00,320.0,320.05,319.89,319.94,9478.0,318.0599,318.1096,317.9506,318.0002,9478.0
2025-01-21 14:55:00,319.94,320.23,319.87,320.06,12972.0,318.0002,318.2885,317.9307,318.1195,12972.0
2025-01-21 15:00:00,320.11,320.23,319.92,320.07,21741.0,318.1692,318.2885,317.9804,318.1295,21741.0
2025-01-21 15:05:00,320.05,320.05,319.91,320.02,14316.0,318.1096,318.1096,317.9704,318.0798,14316.0
2025-01-21 15:10:00,320.03,320.08,319.77,319.81,24952.0,318.0897,318.1394,317.8313,317.871,24952.0
2025-01-21 15:15:00,319.81,319.89,319.63,319.8,31520.0,317.871,317.9506,317.6921,317.8611,31520.0
2025-01-21 15:20:00,319.76,319.97,319.76,319.87,10832.0,317.8213,318.0301,317.8213,317.9307,10832.0
2025-01-21 15:25:00,319.87,319.94,319.72,319.81,11097.0,317.9307,318.0002,317.7816,317.871,11097.0
2025-01-21 15:30:00,319.75,320.11,319.65,320.07,17042.0,317.8114,318.1692,317.712,318.1295,17042.0
2025-01-21 15:35:00,319.97,320.02,319.76,319.81,23158.0,318.0301,318.0798,317.8213,317.871,23158.0
2025-01-21 15:40:00,319.81,319.84,318.73,319.65,25196.0,317.871,317.9009,316.7976,317.712,25196.0
2025-01-21 15:45:00,319.62,319.65,319.06,319.17,17445.0,317.6822,317.712,317.1256,317.2349,17445.0
2025-01-21 15:50:00,319.05,319.73,319.04,319.38,47050.0,317.1156,317.7915,317.1057,317.4436,47050.0
2025-01-21 15:55:00,319.39,319.77,319.38,319.77,138721.0,317.4536,317.8313,317.4436,317.8313,138721.0
2025-01-22 09:30:00,320.66,320.66,317.3,318.0,50158.0,318.7159,318.7159,315.3763,316.072,50158.0
2025-01-22 09:35:00,318.31,319.91,318.29,319.3,3079.0,316.3801,317.9704,316.3603,317.3641,3079.0
2025-01-22 09:40:00,319.49,319.54,315.63,315.76,36220.0,317.553,317.6027,313.7164,313.8456,36220.0
2025-01-22 09:45:00,315.7,316.37,315.12,315.36,11299.0,313.786,314.4519,313.2095,313.448,11299.0
2025-01-22 09:50:00,315.85,316.11,315.38,315.44,21233.0,313.935,314.1935,313.4679,313.5275,21233.0
2025-01-22 09:55:00,315.44,316.03,315.21,315.78,7961.0,313.5275,314.114,313.2989,313.8655,7961.0
2025-01-22 10:00:00,315.91,316.46,315.89,316.15,10586.0,313.9947,314.5413,313.9748,314.2332,10586.0
2025-01-22 10:05:00,316.21,316.33,315.01,315.3,20625.0,314.2929,314.4121,313.1001,313.3884,20625.0
2025-01-22 10:10:00,315.11,315.51,314.83,315.17,18962.0,313.1995,313.5971,312.9212,313.2592,18962.0
2025-01-22 10:15:00,315.14,316.02,314.65,315.7,8259.0,313.2293,314.104,312.7423,313.786,8259.0
2025-01-22 10:20:00,315.93,316.07,315.09,315.52,5205.0,314.0146,314.1537,313.1797,313.607,5205.0
2025-01-22 10:25:00,315.64,315.67,315.0,315.41,8073.0,313.7263,313.7561,313.0902,313.4977,8073.0
2025-01-22 10:30:00,315.48,315.48,314.92,315.09,10824.0,313.5673,313.5673,313.0107,313.1797,10824.0
2025-01-22 10:35:00,315.06,315.63,314.73,315.12,37680.0,313.1498,313.7164,312.8218,313.2095,37680.0
2025-01-22 10:40:00,315.14,315.76,314.73,315.0,11472.0,313.2293,313.8456,312.8218,313.0902,11472.0
2025-01-22 10:45:00,314.82,315.16,314.73,314.92,15543.0,312.9113,313.2492,312.8218,313.0107,15543.0
2025-01-22 10:50:00,315.04,315.8,314.96,315.72,6596.0,313.13,313.8853,313.0504,313.8058,6596.0
2025-01-22 10:55:00,315.72,315.73,315.27,315.7,7039.0,313.8058,313.8158,313.3586,313.786,7039.0
2025-01-22 11:00:00,315.67,315.95,315.03,315.34,12223.0,313.7561,314.0344,313.12,313.4281,12223.0
2025-01-22 11:05:00,315.3,315.81,315.18,315.81,7161.0,313.3884,313.8953,313.2691,313.8953,7161.0
2025-01-22 11:10:00,315.81,316.22,315.65,315.99,12597.0,313.8953,314.3028,313.7363,314.0742,12597.0
2025-01-22 11:15:00,315.81,316.05,315.43,315.77,16621.0,313.8953,314.1338,313.5176,313.8555,16621.0
2025-01-22 11:20:00,315.75,315.9,315.6,315.81,10087.0,313.8357,313.9847,313.6866,313.8953,10087.0
2025-01-22 11:25:00,315.78,316.16,315.73,315.92,9159.0,313.8655,314.2432,313.8158,314.0046,9159.0
2025-01-22 11:30:00,315.93,316.14,315.8,315.93,11744.0,314.0146,314.2233,313.8853,314.0146,11744.0
2025-01-22 11:35:00,315.92,316.17,315.83,315.88,8827.0,314.0046,314.2531,313.9152,313.9649,8827.0
2025-01-22 11:40:00,315.88,316.13,315.51,315.59,11872.0,313.9649,314.2133,313.5971,313.6766,11872.0
2025-01-22 11:45:00,315.59,315.9,315.58,315.68,9624.0,313.6766,313.9847,313.6667,313.7661,9624.0
2025-01-22 11:50:00,315.67,316.22,315.66,316.0,4773.0,313.7561,314.3028,313.7462,314.0841,4773.0
2025-01-22 11:55:00,316.07,316.24,315.75,315.8,9327.0,314.1537,314.3227,313.8357,313.8853,9327.0
2025-01-22 12:00:00,315.8,316.47,315.79,316.22,9803.0,313.8853,314.5513,313.8754,314.3028,9803.0
2025-01-22 12:05:00,316.33,316.41,315.7,315.88,6943.0,314.4121,314.4916,313.786,313.9649,6943.0
2025-01-22 12:10:00,315.88,316.28,315.73,315.87,5142.0,313.9649,314.3624,313.8158,313.9549,5142.0
2025-01-22 12:15:00,316.0,316.34,315.75,316.13,8489.0,314.0841,314.4221,313.8357,314.2133,8489.0
2025-01-22 12:20:00,315.94,315.99,315.75,315.91,7144.0,314.0245,314.0742,313.8357,313.9947,7144.0
2025-01-22 12:25:00,315.75,315.94,315.18,315.51,16576.0,313.8357,314.0245,313.2691,313.5971,16576.0
2025-01-22 12:30:00,315.5,315.53,315.26,315.4,3200.0,313.5872,313.617,313.3486,313.4878,3200.0
2025-01-22 12:35:00,315.4,316.23,315.38,316.09,6972.0,313.4878,314.3127,313.4679,314.1736,6972.0
2025-01-22 12:40:00,316.08,316.48,316.03,316.48,3431.0,314.1636,314.5612,314.114,314.5612,3431.0
2025-01-22 12:45:00,316.48,316.6,315.69,315.69,4798.0,314.5612,314.6805,313.776,313.776,4798.0
2025-01-22 12:50:00,315.75,315.95,315.32,315.4,5733.0,313.8357,314.0344,313.4083,313.4878,5733.0
2025-01-22 12:55:00,315.3,315.5,315.13,315.38,8892.0,313.3884,313.5872,313.2194,313.4679,8892.0
2025-01-22 13:00:00,315.38,315.61,315.16,315.22,10816.0,313.4679,313.6965,313.2492,313.3089,10816.0
2025-01-22 13:05:00,315.19,315.38,314.56,315.16,20973.0,313.279,313.4679,312.6529,313.2492,20973.0
2025-01-22 13:10:00,315.15,315.71,315.07,315.62,3269.0,313.2393,313.7959,313.1598,313.7064,3269.0
2025-01-22 13:15:00,315.62,316.01,315.41,315.99,29476.0,313.7064,314.0941,313.4977,314.0742,29476.0
2025-01-22 13:20:00,315.99,316.08,315.7,315.9,7265.0,314.0742,314.1636,313.786,313.9847,7265.0
2025-01-22 13:25:00,315.92,315.92,315.59,315.68,4781.0,314.0046,314.0046,313.6766,313.7661,4781.0
2025-01-22 13:30:00,315.67,316.02,315.65,315.86,5591.0,313.7561,314.104,313.7363,313.945,5591.0
2025-01-22 13:35:00,315.86,315.98,315.55,315.77,4844.0,313.945,314.0643,313.6369,313.8555,4844.0
2025-01-22 13:40:00,315.78,316.41,315.75,316.41,5536.0,313.8655,314.4916,313.8357,314.4916,5536.0
2025-01-22 13:45:00,316.16,316.16,315.86,315.92,2300.0,314.2432,314.2432,313.945,314.0046,2300.0
2025-01-22 13:50:00,315.92,316.24,315.79,316.06,8098.0,314.0046,314.3227,313.8754,314.1438,8098.0
2025-01-22 13:55:00,315.9,316.6,315.9,316.36,6098.0,313.9847,314.6805,313.9847,314.442,6098.0
2025-01-22 14:00:00,316.13,316.36,315.65,316.26,16724.0,314.2133,314.442,313.7363,314.3426,16724.0
2025-01-22 14:05:00,316.52,317.01,316.38,316.95,5723.0,314.601,315.088,314.4618,315.0284,5723.0
2025-01-22 14:10:00,316.79,317.38,316.75,317.02,8615.0,314.8693,315.4558,314.8296,315.098,8615.0
2025-01-22 14:15:00,317.18,317.18,316.51,316.75,7990.0,315.257,315.257,314.591,314.8296,7990.0
2025-01-22 14:20:00,316.74,317.19,316.54,317.03,6606.0,314.8196,315.2669,314.6209,315.1079,6606.0
2025-01-22 14:25:00,317.03,317.14,316.55,316.74,8654.0,315.1079,315.2172,314.6308,314.8196,8654.0
2025-01-22 14:30:00,316.52,317.14,316.4,316.85,12973.0,314.601,315.2172,314.4817,314.929,12973.0
2025-01-22 14:35:00,316.6,316.73,316.2,316.5,3201.0,314.6805,314.8097,314.2829,314.5811,3201.0
2025-01-22 14:40:00,316.32,316.5,316.17,316.34,2339.0,314.4022,314.5811,314.2531,314.4221,2339.0
2025-01-22 14:45:00,316.22,316.6,316.21,316.55,5438.0,314.3028,314.6805,314.2929,314.6308,5438.0
2025-01-22 14:50:00,316.48,316.65,316.4,316.4,3149.0,314.5612,314.7302,314.4817,314.4817,3149.0
2025-01-22 14:55:00,316.54,316.68,316.43,316.47,4822.0,314.6209,314.76,314.5115,314.5513,4822.0
2025-01-22 15:00:00,316.6,316.75,316.58,316.73,3000.0,314.6805,314.8296,314.6606,314.8097,3000.0
2025-01-22 15:05:00,316.74,316.87,316.57,316.67,5557.0,314.8196,314.9489,314.6507,314.7501,5557.0
2025-01-22 15:10:00,316.72,316.8,316.51,316.76,5521.0,314.7998,314.8793,314.591,314.8395,5521.0
2025-01-22 15:15:00,316.73,316.94,316.59,316.59,8068.0,314.8097,315.0184,314.6706,314.6706,8068.0
2025-01-22 15:20:00,316.76,317.02,316.61,317.02,51923.0,314.8395,315.098,314.6904,315.098,51923.0
2025-01-22 15:25:00,316.96,316.97,316.71,316.71,921.0,315.0383,315.0483,314.7898,314.7898,921.0
2025-01-22 15:30:00,316.7,316.82,316.57,316.7,3800.0,314.7799,314.8992,314.6507,314.7799,3800.0
2025-01-22 15:35:00,316.7,316.94,316.59,316.94,7045.0,314.7799,315.0184,314.6706,315.0184,7045.0
2025-01-22 15:40:00,317.08,317.48,316.41,316.99,37511.0,315.1576,315.5552,314.4916,315.0681,37511.0
2025-01-22 15:45:00,317.03,317.03,316.6,316.75,10221.0,315.1079,315.1079,314.6805,314.8296,10221.0
2025-01-22 15:50:00,316.73,317.13,316.67,316.84,23103.0,314.8097,315.2073,314.7501,314.919,23103.0
2025-01-22 15:55:00,316.84,316.99,316.57,316.96,64333.0,314.919,315.0681,314.6507,315.0383,64333.0
2025-01-23 09:30:00,319.54,320.88,319.54,320.0,58035.0,317.6027,318.9345,317.6027,318.0599,58035.0
2025-01-23 09:35:00,319.79,320.0,315.18,315.18,29517.0,317.8512,318.0599,313.2691,313.2691,29517.0
2025-01-23 09:40:00,315.15,316.32,314.69,314.84,27486.0,313.2393,314.4022,312.7821,312.9312,27486.0
2025-01-23 09:45:00,315.38,315.97,314.29,315.45,12822.0,313.4679,314.0543,312.3845,313.5375,12822.0
2025-01-23 09:50:00,315.5,316.56,315.49,315.62,12336.0,313.5872,314.6407,313.5772,313.7064,12336.0
2025-01-23 09:55:00,316.12,317.52,315.99,317.3,7863.0,314.2034,315.5949,314.0742,315.3763,7863.0
2025-01-23 10:00:00,317.3,317.3,316.28,316.52,10805.0,315.3763,315.3763,314.3624,314.601,10805.0
2025-01-23 10:05:00,316.32,316.88,315.98,315.99,10444.0,314.4022,314.9588,314.0643,314.0742,10444.0
2025-01-23 10:10:00,316.09,317.1,315.79,316.61,6357.0,314.1736,315.1775,313.8754,314.6904,6357.0
2025-01-23 10:15:00,316.43,316.92,316.23,316.84,4842.0,314.5115,314.9986,314.3127,314.919,4842.0
2025-01-23 10:20:00,317.01,317.12,316.46,316.93,20642.0,315.088,315.1973,314.5413,315.0085,20642.0
2025-01-23 10:25:00,316.81,317.37,316.8,317.3,8314.0,314.8892,315.4458,314.8793,315.3763,8314.0
2025-01-23 10:30:00,316.89,318.6,316.89,318.6,11359.0,314.9687,316.6684,314.9687,316.6684,11359.0
2025-01-23 10:35:00,318.01,318.48,317.89,318.21,10849.0,316.0819,316.5491,315.9627,316.2807,10849.0
2025-01-23 10:40:00,318.22,318.98,318.17,318.87,7244.0,316.2907,317.0461,316.241,316.9367,7244.0
2025-01-23 10:45:00,319.09,320.0,318.85,319.64,8196.0,317.1554,318.0599,316.9169,317.7021,8196.0
2025-01-23 10:50:00,319.97,320.64,319.58,320.59,36591.0,318.0301,318.696,317.6424,318.6463,36591.0
2025-01-23 10:55:00,320.63,321.36,320.04,320.35,16800.0,318.6861,319.4116,318.0996,318.4078,16800.0
2025-01-23 11:00:00,320.35,320.61,320.06,320.24,9314.0,318.4078,318.6662,318.1195,318.2984,9314.0
2025-01-23 11:05:00,320.24,320.45,319.79,320.12,19738.0,318.2984,318.5072,317.8512,318.1792,19738.0
2025-01-23 11:10:00,320.09,320.72,319.97,320.69,14491.0,318.1493,318.7755,318.0301,318.7457,14491.0
2025-01-23 11:15:00,320.69,320.81,320.12,320.35,9620.0,318.7457,318.865,318.1792,318.4078,9620.0
2025-01-23 11:20:00,320.35,320.36,319.96,320.01,8688.0,318.4078,318.4177,318.0201,318.0698,8688.0
2025-01-23 11:25:00,320.17,320.42,319.67,320.16,12638.0,318.2289,318.4773,317.7319,318.2189,12638.0
2025-01-23 11:30:00,320.17,320.48,319.44,319.66,8867.0,318.2289,318.537,317.5033,317.7219,8867.0
2025-01-23 11:35:00,319.66,319.78,319.42,319.78,4820.0,317.7219,317.8412,317.4834,317.8412,4820.0
2025-01-23 11:40:00,319.63,319.83,319.35,319.82,4535.0,317.6921,317.8909,317.4138,317.881,4535.0
2025-01-23 11:45:00,319.81,320.24,319.65,319.95,6433.0,317.871,318.2984,317.712,318.0102,6433.0
2025-01-23 11:50:00,320.02,320.23,319.63,319.63,4030.0,318.0798,318.2885,317.6921,317.6921,4030.0
2025-01-23 11:55:00,319.61,320.03,319.51,319.8,9011.0,317.6722,318.0897,317.5729,317.8611,9011.0
2025-01-23 12:00:00,319.92,320.84,319.87,320.55,17869.0,317.9804,318.8948,317.9307,318.6065,17869.0
2025-01-23 12:05:00,320.55,320.9,320.48,320.75,4271.0,318.6065,318.9544,318.537,318.8053,4271.0
2025-01-23 12:10:00,320.74,321.5,320.74,321.4,4544.0,318.7954,319.5508,318.7954,319.4514,4544.0
2025-01-23 12:15:00,321.69,321.69,321.07,321.24,8411.0,319.7396,319.7396,319.1234,319.2924,8411.0
2025-01-23 12:20:00,321.24,321.32,320.88,320.94,8727.0,319.2924,319.3719,318.9345,318.9942,8727.0
2025-01-23 12:25:00,320.93,321.06,320.82,320.99,6712.0,318.9842,319.1135,318.8749,319.0439,6712.0
2025-01-23 12:30:00,321.14,321.66,321.01,321.65,7595.0,319.193,319.7098,319.0638,319.6999,7595.0
2025-01-23 12:35:00,321.63,321.74,320.9,320.91,70561.0,319.68,319.7893,318.9544,318.9644,70561.0
2025-01-23 12:40:00,320.77,321.47,320.77,321.46,3409.0,318.8252,319.521,318.8252,319.511,3409.0
2025-01-23 12:45:00,321.51,321.53,321.31,321.53,3301.0,319.5607,319.5806,319.3619,319.5806,3301.0
2025-01-23 12:50:00,321.71,321.84,321.43,321.44,3816.0,319.7595,319.8887,319.4812,319.4912,3816.0
2025-01-23 12:55:00,321.62,321.9,321.6,321.6,5200.0,319.6701,319.9484,319.6502,319.6502,5200.0
2025-01-23 13:00:00,321.59,321.69,321.56,321.56,2083.0,319.6402,319.7396,319.6104,319.6104,2083.0
2025-01-23 13:05:00,321.56,321.93,321.28,321.88,6534.0,319.6104,319.9782,319.3321,319.9285,6534.0
2025-01-23 13:10:00,321.88,322.13,321.75,322.13,7886.0,319.9285,320.177,319.7993,320.177,7886.0
2025-01-23 13:15:00,321.9,322.01,321.53,321.68,4080.0,319.9484,320.0577,319.5806,319.7297,4080.0
2025-01-23 13:20:00,321.75,321.87,321.57,321.81,2556.0,319.7993,319.9185,319.6204,319.8589,2556.0
2025-01-23 13:25:00,322.04,322.17,321.85,322.17,2434.0,320.0875,320.2167,319.8987,320.2167,2434.0
2025-01-23 13:30:00,322.07,322.46,322.07,322.37,5242.0,320.1173,320.505,320.1173,320.4155,5242.0
2025-01-23 13:35:00,322.34,322.68,322.34,322.63,8367.0,320.3857,320.7236,320.3857,320.6739,8367.0
2025-01-23 13:40:00,322.63,322.9,322.42,322.81,11820.0,320.6739,320.9423,320.4652,320.8528,11820.0
2025-01-23 13:45:00,322.89,322.95,322.44,322.67,12650.0,320.9324,320.992,320.4851,320.7137,12650.0
2025-01-23 13:50:00,322.88,322.88,322.05,322.22,7626.0,320.9224,320.9224,320.0975,320.2664,7626.0
2025-01-23 13:55:00,322.39,322.48,321.79,322.18,8118.0,320.4354,320.5248,319.839,320.2267,8118.0
2025-01-23 14:00:00,322.39,322.47,322.08,322.47,3095.0,320.4354,320.5149,320.1273,320.5149,3095.0
2025-01-23 14:05:00,322.46,322.85,322.46,322.85,4244.0,320.505,320.8926,320.505,320.8926,4244.0
2025-01-23 14:10:00,322.58,322.99,322.49,322.99,4192.0,320.6242,321.0318,320.5348,321.0318,4192.0
2025-01-23 14:15:00,322.99,323.04,322.44,322.61,24376.0,321.0318,321.0815,320.4851,320.6541,24376.0
2025-01-23 14:20:00,322.52,322.89,322.51,322.75,3009.0,320.5646,320.9324,320.5547,320.7932,3009.0
2025-01-23 14:25:00,322.91,323.1,322.61,322.74,14014.0,320.9522,321.1411,320.6541,320.7833,14014.0
2025-01-23 14:30:00,322.91,322.91,322.54,322.66,4130.0,320.9522,320.9522,320.5845,320.7038,4130.0
2025-01-23 14:35:00,322.65,322.75,322.09,322.09,22876.0,320.6938,320.7932,320.1372,320.1372,22876.0
2025-01-23 14:40:00,322.09,322.25,321.98,322.25,5550.0,320.1372,320.2962,320.0279,320.2962,5550.0
2025-01-23 14:45:00,322.26,322.58,322.01,322.4,4697.0,320.3062,320.6242,320.0577,320.4453,4697.0
2025-01-23 14:50:00,322.39,322.39,321.99,322.02,17516.0,320.4354,320.4354,320.0378,320.0676,17516.0
2025-01-23 14:55:00,322.01,322.06,321.33,321.47,20687.0,320.0577,320.1074,319.3818,319.521,20687.0
2025-01-23 15:00:00,321.47,322.13,321.47,322.04,16685.0,319.521,320.177,319.521,320.0875,16685.0
2025-01-23 15:05:00,322.03,322.12,321.64,321.94,7241.0,320.0776,320.167,319.6899,319.9881,7241.0
2025-01-23 15:10:00,322.02,322.08,321.55,321.57,16096.0,320.0676,320.1273,319.6005,319.6204,16096.0
2025-01-23 15:15:00,321.56,322.09,321.5,321.96,32224.0,319.6104,320.1372,319.5508,320.008,32224.0
2025-01-23 15:20:00,322.09,322.15,321.87,321.95,16388.0,320.1372,320.1968,319.9185,319.9981,16388.0
2025-01-23 15:25:00,321.95,322.33,321.86,322.24,14557.0,319.9981,320.3758,319.9086,320.2863,14557.0
2025-01-23 15:30:00,322.28,322.65,322.18,322.47,26588.0,320.3261,320.6938,320.2267,320.5149,26588.0
2025-01-23 15:35:00,322.47,322.8,322.32,322.71,50069.0,320.5149,320.8429,320.3658,320.7535,50069.0
2025-01-23 15:40:00,322.77,323.42,322.56,323.31,22460.0,320.8131,321.4591,320.6044,321.3498,22460.0
2025-01-23 15:45:00,323.35,323.71,322.97,323.52,37588.0,321.3896,321.7474,321.0119,321.5585,37588.0
2025-01-23 15:50:00,323.31,324.2,323.02,323.91,61172.0,321.3498,322.2344,321.0616,321.9462,61172.0
2025-01-23 15:55:00,323.91,324.13,323.34,323.61,163742.0,321.9462,322.1648,321.3796,321.648,163742.0
2025-01-24 09:30:00,326.09,327.29,325.42,326.65,56522.0,324.113,325.3057,323.447,324.6696,56522.0
2025-01-24 09:35:00,326.05,328.42,326.05,328.36,3991.0,324.0732,326.4288,324.0732,326.3692,3991.0
2025-01-24 09:40:00,328.28,328.92,327.88,328.24,11243.0,326.2897,326.9258,325.8921,326.2499,11243.0
2025-01-24 09:45:00,328.48,328.48,327.85,328.08,13883.0,326.4885,326.4885,325.8623,326.0909,13883.0
2025-01-24 09:50:00,327.86,328.42,327.52,327.91,30538.0,325.8722,326.4288,325.5343,325.9219,30538.0
2025-01-24 09:55:00,327.99,328.08,327.07,327.07,17548.0,326.0014,326.0909,325.087,325.087,17548.0
2025-01-24 10:00:00,327.68,327.83,327.4,327.58,2202.0,325.6933,325.8424,325.415,325.5939,2202.0
2025-01-24 10:05:00,327.94,328.32,327.56,328.3,1918.0,325.9517,326.3294,325.574,326.3096,1918.0
2025-01-24 10:10:00,327.97,329.07,327.97,328.88,7389.0,325.9816,327.0749,325.9816,326.886,7389.0
2025-01-24 10:15:00,329.17,329.72,328.83,329.41,15597.0,327.1743,327.721,326.8363,327.4128,15597.0
2025-01-24 10:20:00,329.36,329.42,328.93,328.94,22474.0,327.3631,327.4228,326.9357,326.9457,22474.0
2025-01-24 10:25:00,328.95,329.16,328.89,329.14,4550.0,326.9556,327.1643,326.896,327.1445,4550.0
2025-01-24 10:30:00,329.0,329.08,328.36,328.57,13847.0,327.0053,327.0848,326.3692,326.5779,13847.0
2025-01-24 10:35:00,328.32,329.15,328.32,329.13,3695.0,326.3294,327.1544,326.3294,327.1345,3695.0
2025-01-24 10:40:00,328.92,329.37,328.91,329.15,9181.0,326.9258,327.3731,326.9159,327.1544,9181.0
2025-01-24 10:45:00,329.15,329.16,328.41,328.74,5808.0,327.1544,327.1643,326.4189,326.7469,5808.0
2025-01-24 10:50:00,328.98,329.04,328.43,328.57,8385.0,326.9854,327.0451,326.4388,326.5779,8385.0
2025-01-24 10:55:00,328.63,329.03,328.63,328.79,5941.0,326.6376,327.0351,326.6376,326.7966,5941.0
2025-01-24 11:00:00,328.79,329.4,328.66,329.38,11752.0,326.7966,327.4029,326.6674,327.383,11752.0
2025-01-24 11:05:00,329.38,329.38,328.78,329.06,42211.0,327.383,327.383,326.7867,327.065,42211.0
2025-01-24 11:10:00,329.06,329.18,328.78,328.78,5342.0,327.065,327.1842,326.7867,326.7867,5342.0
2025-01-24 11:15:00,328.82,329.72,328.82,329.72,5997.0,326.8264,327.721,326.8264,327.721,5997.0
2025-01-24 11:20:00,329.71,329.92,329.18,329.18,19919.0,327.711,327.9197,327.1842,327.1842,19919.0
2025-01-24 11:25:00,329.18,329.18,327.72,327.99,10295.0,327.1842,327.1842,325.7331,326.0014,10295.0
2025-01-24 11:30:00,327.99,328.47,327.98,328.3,2687.0,326.0014,326.4785,325.9915,326.3096,2687.0
2025-01-24 11:35:00,328.51,328.51,328.09,328.28,2097.0,326.5183,326.5183,326.1008,326.2897,2097.0
2025-01-24 11:40:00,328.28,328.73,328.09,328.71,5010.0,326.2897,326.737,326.1008,326.7171,5010.0
2025-01-24 11:45:00,328.66,328.82,328.53,328.8,3101.0,326.6674,326.8264,326.5382,326.8065,3101.0
2025-01-24 11:50:00,328.81,329.23,328.81,329.13,2515.0,326.8165,327.2339,326.8165,327.1345,2515.0
2025-01-24 11:55:00,329.38,329.48,329.09,329.14,3374.0,327.383,327.4824,327.0948,327.1445,3374.0
2025-01-24 12:00:00,329.05,329.47,329.04,329.3,4352.0,327.055,327.4725,327.0451,327.3035,4352.0
2025-01-24 12:05:00,329.3,329.3,329.1,329.1,815.0,327.3035,327.3035,327.1047,327.1047,815.0
2025-01-24 12:10:00,329.27,329.27,328.89,329.22,2742.0,327.2737,327.2737,326.896,327.224,2742.0
2025-01-24 12:15:00,329.27,329.27,329.06,329.06,800.0,327.2737,327.2737,327.065,327.065,800.0
2025-01-24 12:20:00,329.23,329.53,329.22,329.46,2329.0,327.2339,327.5321,327.224,327.4625,2329.0
2025-01-24 12:25:00,329.46,329.68,329.34,329.34,4178.0,327.4625,327.6812,327.3433,327.3433,4178.0
2025-01-24 12:30:00,329.25,329.28,329.13,329.16,1162.0,327.2538,327.2836,327.1345,327.1643,1162.0
2025-01-24 12:35:00,329.21,329.21,329.21,329.21,200.0,327.214,327.214,327.214,327.214,200.0
2025-01-24 12:40:00,329.07,329.48,329.03,329.44,3562.0,327.0749,327.4824,327.0351,327.4427,3562.0
2025-01-24 12:45:00,329.48,329.48,328.76,329.04,3722.0,327.4824,327.4824,326.7668,327.0451,3722.0
2025-01-24 12:50:00,328.97,329.11,328.33,328.33,4382.0,326.9755,327.1147,326.3394,326.3394,4382.0
2025-01-24 12:55:00,328.55,328.92,328.45,328.67,3689.0,326.558,326.9258,326.4587,326.6773,3689.0
2025-01-24 13:00:00,328.61,328.76,328.55,328.67,2257.0,326.6177,326.7668,326.558,326.6773,2257.0
2025-01-24 13:05:00,328.53,328.82,327.87,328.07,26750.0,326.5382,326.8264,325.8822,326.081,26750.0
2025-01-24 13:10:00,328.07,328.42,327.77,328.33,3870.0,326.081,326.4288,325.7828,326.3394,3870.0
2025-01-24 13:15:00,328.14,328.25,327.81,328.25,8528.0,326.1505,326.2599,325.8225,326.2599,8528.0
2025-01-24 13:20:00,328.06,328.24,327.5,327.63,22690.0,326.071,326.2499,325.5144,325.6436,22690.0
2025-01-24 13:25:00,327.78,328.24,327.7,328.02,7877.0,325.7927,326.2499,325.7132,326.0313,7877.0
2025-01-24 13:30:00,328.04,328.58,328.04,328.19,4583.0,326.0511,326.5879,326.0511,326.2002,4583.0
2025-01-24 13:35:00,328.03,328.57,328.03,328.37,4676.0,326.0412,326.5779,326.0412,326.3791,4676.0
2025-01-24 13:40:00,328.4,328.88,328.32,328.83,11182.0,326.409,326.886,326.3294,326.8363,11182.0
2025-01-24 13:45:00,328.76,329.19,328.7,329.16,3177.0,326.7668,327.1942,326.7071,327.1643,3177.0
2025-01-24 13:50:00,329.07,329.26,328.98,329.26,9506.0,327.0749,327.2637,326.9854,327.2637,9506.0
2025-01-24 13:55:00,329.32,329.48,329.06,329.43,7067.0,327.3234,327.4824,327.065,327.4327,7067.0
2025-01-24 14:00:00,329.24,329.81,329.24,329.76,5444.0,327.2439,327.8104,327.2439,327.7607,5444.0
2025-01-24 14:05:00,329.61,329.84,329.27,329.41,17493.0,327.6116,327.8402,327.2737,327.4128,17493.0
2025-01-24 14:10:00,329.47,329.59,329.18,329.59,21252.0,327.4725,327.5917,327.1842,327.5917,21252.0
2025-01-24 14:15:00,329.41,329.94,329.4,329.6,12104.0,327.4128,327.9396,327.4029,327.6017,12104.0
2025-01-24 14:20:00,329.62,329.63,329.24,329.46,21545.0,327.6216,327.6315,327.2439,327.4625,21545.0
2025-01-24 14:25:00,329.46,329.6,329.04,329.05,35896.0,327.4625,327.6017,327.0451,327.055,35896.0
2025-01-24 14:30:00,329.05,329.57,329.02,329.44,10058.0,327.055,327.5719,327.0252,327.4427,10058.0
2025-01-24 14:35:00,329.44,329.44,328.73,328.84,17599.0,327.4427,327.4427,326.737,326.8463,17599.0
2025-01-24 14:40:00,328.84,329.14,328.83,329.12,14302.0,326.8463,327.1445,326.8363,327.1246,14302.0
2025-01-24 14:45:00,329.18,329.22,328.35,328.56,17422.0,327.1842,327.224,326.3593,326.568,17422.0
2025-01-24 14:50:00,328.68,328.8,328.52,328.69,6690.0,326.6873,326.8065,326.5282,326.6972,6690.0
2025-01-24 14:55:00,328.79,329.08,328.63,329.08,12846.0,326.7966,327.0848,326.6376,327.0848,12846.0
2025-01-24 15:00:00,329.09,329.09,328.74,328.96,26501.0,327.0948,327.0948,326.7469,326.9656,26501.0
2025-01-24 15:05:00,328.88,329.16,328.7,329.02,30294.0,326.886,327.1643,326.7071,327.0252,30294.0
2025-01-24 15:10:00,329.12,329.12,328.55,329.05,11185.0,327.1246,327.1246,326.558,327.055,11185.0
2025-01-24 15:15:00,329.04,329.07,328.64,328.77,10737.0,327.0451,327.0749,326.6475,326.7767,10737.0
2025-01-24 15:20:00,328.79,329.36,328.72,329.32,12167.0,326.7966,327.3631,326.727,327.3234,12167.0
2025-01-24 15:25:00,329.33,329.34,328.72,328.85,41399.0,327.3333,327.3433,326.727,326.8562,41399.0
2025-01-24 15:30:00,328.91,328.95,328.27,328.27,26186.0,326.9159,326.9556,326.2797,326.2797,26186.0
2025-01-24 15:35:00,328.33,328.8,328.33,328.55,24209.0,326.3394,326.8065,326.3394,326.558,24209.0
2025-01-24 15:40:00,328.6,329.0,328.46,328.77,31616.0,326.6077,327.0053,326.4686,326.7767,31616.0
2025-01-24 15:45:00,328.79,329.02,328.53,328.89,47310.0,326.7966,327.0252,326.5382,326.896,47310.0
2025-01-24 15:50:00,328.9,329.45,328.74,328.78,48349.0,326.9059,327.4526,326.7469,326.7867,48349.0
2025-01-24 15:55:00,328.85,329.59,328.8,329.17,140509.0,326.8562,327.5917,326.8065,327.1743,140509.0
2025-01-27 09:30:00,325.69,328.04,325.61,325.88,72089.0,323.7154,326.0511,323.6359,323.9042,72089.0
2025-01-27 09:35:00,326.0,326.19,323.25,324.34,44172.0,324.0235,324.2124,321.2902,322.3736,44172.0
2025-01-27 09:40:00,324.31,325.26,323.45,323.46,112206.0,322.3438,323.288,321.489,321.4989,112206.0
2025-01-27 09:45:00,323.36,323.62,321.37,322.14,34179.0,321.3995,321.6579,319.4216,320.1869,34179.0
2025-01-27 09:50:00,321.83,322.77,321.83,322.64,17192.0,319.8788,320.8131,319.8788,320.6839,17192.0
2025-01-27 09:55:00,322.81,322.98,321.16,321.35,49330.0,320.8528,321.0218,319.2129,319.4017,49330.0
2025-01-27 10:00:00,321.25,321.49,320.43,320.77,30187.0,319.3023,319.5408,318.4873,318.8252,30187.0
2025-01-27 10:05:00,320.77,322.14,320.77,322.14,29255.0,318.8252,320.1869,318.8252,320.1869,29255.0
2025-01-27 10:10:00,321.89,322.08,321.43,321.67,31031.0,319.9384,320.1273,319.4812,319.7198,31031.0
2025-01-27 10:15:00,321.67,321.94,320.86,321.65,31428.0,319.7198,319.9881,318.9147,319.6999,31428.0
2025-01-27 10:20:00,321.58,321.63,320.55,321.26,46435.0,319.6303,319.68,318.6065,319.3122,46435.0
2025-01-27 10:25:00,320.99,321.31,320.72,320.96,11021.0,319.0439,319.3619,318.7755,319.0141,11021.0
2025-01-27 10:30:00,320.95,321.51,320.76,321.26,20842.0,319.0041,319.5607,318.8153,319.3122,20842.0
2025-01-27 10:35:00,321.41,322.14,321.38,321.9,6523.0,319.4613,320.1869,319.4315,319.9484,6523.0
2025-01-27 10:40:00,321.88,322.51,321.59,322.5,31352.0,319.9285,320.5547,319.6402,320.5447,31352.0
2025-01-27 10:45:00,322.69,322.74,322.13,322.38,10250.0,320.7336,320.7833,320.177,320.4255,10250.0
2025-01-27 10:50:00,322.23,322.74,322.14,322.37,5895.0,320.2764,320.7833,320.1869,320.4155,5895.0
2025-01-27 10:55:00,322.51,323.57,322.51,323.35,6323.0,320.5547,321.6082,320.5547,321.3896,6323.0
2025-01-27 11:00:00,323.36,323.53,322.49,322.64,59969.0,321.3995,321.5685,320.5348,320.6839,59969.0
2025-01-27 11:05:00,322.6,322.85,322.43,322.56,13706.0,320.6441,320.8926,320.4752,320.6044,13706.0
2025-01-27 11:10:00,322.56,323.33,322.43,323.23,9753.0,320.6044,321.3697,320.4752,321.2703,9753.0
2025-01-27 11:15:00,323.44,323.51,322.77,323.02,20496.0,321.479,321.5486,320.8131,321.0616,20496.0
2025-01-27 11:20:00,323.25,323.99,322.83,323.96,9779.0,321.2902,322.0257,320.8727,321.9959,9779.0
2025-01-27 11:25:00,323.95,324.22,323.55,324.05,46020.0,321.9859,322.2543,321.5884,322.0853,46020.0
2025-01-27 11:30:00,324.04,324.1,323.5,323.66,38110.0,322.0754,322.135,321.5387,321.6977,38110.0
2025-01-27 11:35:00,323.74,323.97,323.51,323.7,10670.0,321.7772,322.0058,321.5486,321.7375,10670.0
2025-01-27 11:40:00,323.58,323.64,323.41,323.52,12877.0,321.6182,321.6778,321.4492,321.5585,12877.0
2025-01-27 11:45:00,323.52,323.52,322.41,322.42,36928.0,321.5585,321.5585,320.4553,320.4652,36928.0
2025-01-27 11:50:00,322.36,323.04,322.35,323.04,9606.0,320.4056,321.0815,320.3956,321.0815,9606.0
2025-01-27 11:55:00,322.88,323.23,322.78,323.01,4824.0,320.9224,321.2703,320.823,321.0516,4824.0
2025-01-27 12:00:00,322.97,323.17,322.8,323.01,8306.0,321.0119,321.2107,320.8429,321.0516,8306.0
2025-01-27 12:05:00,323.07,323.41,322.83,323.41,7485.0,321.1113,321.4492,320.8727,321.4492,7485.0
2025-01-27 12:10:00,323.25,323.44,323.11,323.24,2079.0,321.2902,321.479,321.151,321.2802,2079.0
2025-01-27 12:15:00,323.36,323.66,323.36,323.53,3016.0,321.3995,321.6977,321.3995,321.5685,3016.0
2025-01-27 12:20:00,323.52,323.59,323.22,323.53,7244.0,321.5585,321.6281,321.2604,321.5685,7244.0
2025-01-27 12:25:00,323.59,323.66,323.41,323.41,922.0,321.6281,321.6977,321.4492,321.4492,922.0
2025-01-27 12:30:00,323.68,323.71,323.12,323.43,4400.0,321.7176,321.7474,321.161,321.4691,4400.0
2025-01-27 12:35:00,323.69,323.72,323.51,323.66,2195.0,321.7275,321.7573,321.5486,321.6977,2195.0
2025-01-27 12:40:00,323.72,324.07,323.58,324.07,3422.0,321.7573,322.1052,321.6182,322.1052,3422.0
2025-01-27 12:45:00,323.92,324.16,323.88,324.11,28570.0,321.9561,322.1947,321.9164,322.145,28570.0
2025-01-27 12:50:00,324.05,324.11,323.76,323.76,8066.0,322.0853,322.145,321.7971,321.7971,8066.0
2025-01-27 12:55:00,323.9,324.41,323.83,324.12,9231.0,321.9362,322.4431,321.8667,322.1549,9231.0
2025-01-27 13:00:00,324.25,324.28,323.94,324.28,9492.0,322.2841,322.3139,321.976,322.3139,9492.0
2025-01-27 13:05:00,324.31,324.71,324.25,324.48,3642.0,322.3438,322.7413,322.2841,322.5127,3642.0
2025-01-27 13:10:00,324.27,324.69,324.16,324.62,7139.0,322.304,322.7214,322.1947,322.6519,7139.0
2025-01-27 13:15:00,324.6,324.88,324.6,324.61,4720.0,322.632,322.9103,322.632,322.6419,4720.0
2025-01-27 13:20:00,324.61,325.07,324.57,325.07,2346.0,322.6419,323.0991,322.6022,323.0991,2346.0
2025-01-27 13:25:00,325.02,325.12,324.85,324.94,6925.0,323.0494,323.1488,322.8805,322.9699,6925.0
2025-01-27 13:30:00,324.91,325.07,324.81,325.03,15128.0,322.9401,323.0991,322.8407,323.0594,15128.0
2025-01-27 13:35:00,325.03,325.09,324.86,325.0,17101.0,323.0594,323.119,322.8904,323.0296,17101.0
2025-01-27 13:40:00,325.06,325.59,325.0,325.55,2234.0,323.0892,323.616,323.0296,323.5762,2234.0
2025-01-27 13:45:00,325.64,325.83,325.31,325.73,6403.0,323.6657,323.8545,323.3377,323.7551,6403.0
2025-01-27 13:50:00,325.45,325.74,324.9,325.38,5746.0,323.4768,323.7651,322.9302,323.4073,5746.0
2025-01-27 13:55:00,325.38,325.45,325.13,325.35,2496.0,323.4073,323.4768,323.1588,323.3774,2496.0
2025-01-27 14:00:00,325.36,325.66,325.36,325.64,5437.0,323.3874,323.6856,323.3874,323.6657,5437.0
2025-01-27 14:05:00,325.46,325.77,325.45,325.69,8989.0,323.4868,323.7949,323.4768,323.7154,8989.0
2025-01-27 14:10:00,325.81,325.81,325.51,325.76,3437.0,323.8347,323.8347,323.5365,323.785,3437.0
2025-01-27 14:15:00,325.71,326.01,325.71,325.72,5227.0,323.7353,324.0334,323.7353,323.7452,5227.0
2025-01-27 14:20:00,325.73,325.86,325.7,325.75,2590.0,323.7551,323.8844,323.7253,323.775,2590.0
2025-01-27 14:25:00,325.85,325.87,325.63,325.72,8001.0,323.8744,323.8943,323.6557,323.7452,8001.0
2025-01-27 14:30:00,325.72,326.31,325.71,326.24,5626.0,323.7452,324.3316,323.7353,324.2621,5626.0
2025-01-27 14:35:00,326.22,326.65,326.21,326.53,6898.0,324.2422,324.6696,324.2322,324.5503,6898.0
2025-01-27 14:40:00,326.54,327.19,326.53,326.69,7220.0,324.5602,325.2063,324.5503,324.7093,7220.0
2025-01-27 14:45:00,326.87,327.02,326.6,326.8,3073.0,324.8882,325.0373,324.6199,324.8187,3073.0
2025-01-27 14:50:00,326.61,326.93,326.61,326.77,3764.0,324.6298,324.9479,324.6298,324.7888,3764.0
2025-01-27 14:55:00,326.66,326.92,326.66,326.73,4632.0,324.6795,324.9379,324.6795,324.7491,4632.0
2025-01-27 15:00:00,326.74,326.93,326.51,326.63,26212.0,324.759,324.9479,324.5304,324.6497,26212.0
2025-01-27 15:05:00,326.52,326.52,325.9,325.93,5277.0,324.5404,324.5404,323.9241,323.9539,5277.0
2025-01-27 15:10:00,325.81,326.02,325.73,325.83,5305.0,323.8347,324.0434,323.7551,323.8545,5305.0
2025-01-27 15:15:00,325.68,325.92,325.3,325.85,11231.0,323.7054,323.944,323.3278,323.8744,11231.0
2025-01-27 15:20:00,325.89,326.03,325.69,325.74,7493.0,323.9142,324.0533,323.7154,323.7651,7493.0
2025-01-27 15:25:00,325.81,325.81,325.58,325.66,3241.0,323.8347,323.8347,323.6061,323.6856,3241.0
2025-01-27 15:30:00,325.66,325.67,325.13,325.47,23684.0,323.6856,323.6955,323.1588,323.4967,23684.0
2025-01-27 15:35:00,325.46,325.88,325.03,325.88,25911.0,323.4868,323.9042,323.0594,323.9042,25911.0
2025-01-27 15:40:00,325.97,326.4,325.85,326.28,8380.0,323.9937,324.4211,323.8744,324.3018,8380.0
2025-01-27 15:45:00,326.26,326.27,325.71,325.88,23408.0,324.2819,324.2919,323.7353,323.9042,23408.0
2025-01-27 15:50:00,325.74,326.27,325.4,325.78,31373.0,323.7651,324.2919,323.4271,323.8048,31373.0
2025-01-27 15:55:00,325.83,326.8,325.78,326.69,120866.0,323.8545,324.8187,323.8048,324.7093,120866.0
2025-01-28 09:30:00,328.71,328.71,324.73,326.24,20608.0,326.7171,326.7171,322.7612,324.2621,20608.0
2025-01-28 09:35:00,327.29,327.29,324.79,325.63,3308.0,325.3057,325.3057,322.8208,323.6557,3308.0
2025-01-28 09:40:00,326.16,326.62,325.53,325.91,20939.0,324.1825,324.6397,323.5564,323.9341,20939.0
2025-01-28 09:45:00,325.91,326.81,325.39,325.88,19863.0,323.9341,324.8286,323.4172,323.9042,19863.0
2025-01-28 09:50:00,325.99,326.25,324.8,326.21,18533.0,324.0136,324.272,322.8308,324.2322,18533.0
2025-01-28 09:55:00,326.06,326.08,325.68,325.71,5807.0,324.0831,324.103,323.7054,323.7353,5807.0
2025-01-28 10:00:00,326.1,326.27,325.55,325.75,8942.0,324.1229,324.2919,323.5762,323.775,8942.0
2025-01-28 10:05:00,326.06,326.72,325.75,326.69,10695.0,324.0831,324.7391,323.775,324.7093,10695.0
2025-01-28 10:10:00,326.69,327.12,326.46,327.12,10635.0,324.7093,325.1367,324.4807,325.1367,10635.0
2025-01-28 10:15:00,326.71,327.19,326.7,327.06,9821.0,324.7292,325.2063,324.7193,325.0771,9821.0
2025-01-28 10:20:00,327.1,327.32,326.41,326.61,18694.0,325.1168,325.3355,324.431,324.6298,18694.0
2025-01-28 10:25:00,326.61,327.16,326.61,326.62,4564.0,324.6298,325.1765,324.6298,324.6397,4564.0
2025-01-28 10:30:00,326.61,326.81,325.95,325.99,16826.0,324.6298,324.8286,323.9738,324.0136,16826.0
2025-01-28 10:35:00,325.97,326.53,325.96,326.53,6726.0,323.9937,324.5503,323.9837,324.5503,6726.0
2025-01-28 10:40:00,326.62,327.07,326.62,327.01,5589.0,324.6397,325.087,324.6397,325.0274,5589.0
2025-01-28 10:45:00,327.08,327.26,326.86,327.26,7506.0,325.097,325.2759,324.8783,325.2759,7506.0
2025-01-28 10:50:00,327.32,327.64,327.31,327.44,4366.0,325.3355,325.6536,325.3256,325.4548,4366.0
2025-01-28 10:55:00,327.41,327.44,326.71,327.0,5245.0,325.425,325.4548,324.7292,325.0174,5245.0
2025-01-28 11:00:00,327.0,327.61,327.0,327.58,4853.0,325.0174,325.6237,325.0174,325.5939,4853.0
2025-01-28 11:05:00,327.41,327.6,327.29,327.6,5945.0,325.425,325.6138,325.3057,325.6138,5945.0
2025-01-28 11:10:00,327.45,327.64,327.15,327.32,17551.0,325.4647,325.6536,325.1665,325.3355,17551.0
2025-01-28 11:15:00,327.27,327.74,327.27,327.74,8030.0,325.2858,325.753,325.2858,325.753,8030.0
2025-01-28 11:20:00,327.74,328.15,327.74,328.13,7131.0,325.753,326.1605,325.753,326.1406,7131.0
2025-01-28 11:25:00,327.96,328.02,327.0,327.18,36419.0,325.9716,326.0313,325.0174,325.1964,36419.0
2025-01-28 11:30:00,327.18,327.33,326.94,326.99,5870.0,325.1964,325.3454,324.9578,325.0075,5870.0
2025-01-28 11:35:00,327.0,327.22,326.86,326.95,3600.0,325.0174,325.2361,324.8783,324.9677,3600.0
2025-01-28 11:40:00,326.95,327.14,325.96,326.13,9867.0,324.9677,325.1566,323.9837,324.1527,9867.0
2025-01-28 11:45:00,326.13,326.65,326.0,326.39,8849.0,324.1527,324.6696,324.0235,324.4111,8849.0
2025-01-28 11:50:00,326.51,326.71,326.4,326.41,14334.0,324.5304,324.7292,324.4211,324.431,14334.0
2025-01-28 11:55:00,326.4,326.83,326.37,326.7,7292.0,324.4211,324.8485,324.3913,324.7193,7292.0
2025-01-28 12:00:00,326.47,326.7,325.95,326.11,12533.0,324.4907,324.7193,323.9738,324.1328,12533.0
2025-01-28 12:05:00,326.09,326.29,325.98,326.11,6734.0,324.113,324.3117,324.0036,324.1328,6734.0
2025-01-28 12:10:00,326.22,326.43,325.96,326.43,6026.0,324.2422,324.4509,323.9837,324.4509,6026.0
2025-01-28 12:15:00,326.42,326.5,326.17,326.17,2902.0,324.441,324.5205,324.1925,324.1925,2902.0
2025-01-28 12:20:00,326.1,326.14,325.95,325.95,4992.0,324.1229,324.1627,323.9738,323.9738,4992.0
2025-01-28 12:25:00,325.95,326.21,325.94,326.15,6723.0,323.9738,324.2322,323.9639,324.1726,6723.0
2025-01-28 12:30:00,326.07,326.44,325.95,326.44,9127.0,324.0931,324.4608,323.9738,324.4608,9127.0
2025-01-28 12:35:00,326.42,326.81,326.34,326.8,7710.0,324.441,324.8286,324.3614,324.8187,7710.0
2025-01-28 12:40:00,326.8,326.88,326.63,326.64,2072.0,324.8187,324.8982,324.6497,324.6596,2072.0
2025-01-28 12:45:00,326.83,326.94,326.72,326.79,4446.0,324.8485,324.9578,324.7391,324.8087,4446.0
2025-01-28 12:50:00,326.96,326.99,326.8,326.8,1576.0,324.9777,325.0075,324.8187,324.8187,1576.0
2025-01-28 12:55:00,326.99,327.04,326.71,327.04,25886.0,325.0075,325.0572,324.7292,325.0572,25886.0
2025-01-28 13:00:00,327.07,327.14,326.84,326.84,5985.0,325.087,325.1566,324.8584,324.8584,5985.0
2025-01-28 13:05:00,326.92,326.97,326.83,326.84,2000.0,324.9379,324.9876,324.8485,324.8584,2000.0
2025-01-28 13:10:00,326.72,326.96,325.88,326.07,9304.0,324.7391,324.9777,323.9042,324.0931,9304.0
2025-01-28 13:15:00,325.98,326.39,325.98,326.2,4440.0,324.0036,324.4111,324.0036,324.2223,4440.0
2025-01-28 13:20:00,326.32,326.37,325.68,325.81,3800.0,324.3416,324.3913,323.7054,323.8347,3800.0
2025-01-28 13:25:00,325.81,326.23,325.77,326.23,7422.0,323.8347,324.2521,323.7949,324.2521,7422.0
2025-01-28 13:30:00,326.24,326.85,326.24,326.85,4278.0,324.2621,324.8684,324.2621,324.8684,4278.0
2025-01-28 13:35:00,326.81,326.91,326.43,326.5,5054.0,324.8286,324.928,324.4509,324.5205,5054.0
2025-01-28 13:40:00,326.46,326.53,326.28,326.53,15540.0,324.4807,324.5503,324.3018,324.5503,15540.0
2025-01-28 13:45:00,326.48,326.55,326.4,326.46,6070.0,324.5006,324.5702,324.4211,324.4807,6070.0
2025-01-28 13:50:00,326.49,326.55,326.18,326.23,13791.0,324.5105,324.5702,324.2024,324.2521,13791.0
2025-01-28 13:55:00,326.18,326.18,325.72,325.89,9354.0,324.2024,324.2024,323.7452,323.9142,9354.0
2025-01-28 14:00:00,325.95,326.32,325.81,326.32,7106.0,323.9738,324.3416,323.8347,324.3416,7106.0
2025-01-28 14:05:00,326.19,326.27,326.1,326.15,11780.0,324.2124,324.2919,324.1229,324.1726,11780.0
2025-01-28 14:10:00,326.24,326.25,325.77,325.87,24141.0,324.2621,324.272,323.7949,323.8943,24141.0
2025-01-28 14:15:00,325.87,326.48,325.86,326.48,4876.0,323.8943,324.5006,323.8844,324.5006,4876.0
2025-01-28 14:20:00,326.42,326.5,326.24,326.25,5661.0,324.441,324.5205,324.2621,324.272,5661.0
2025-01-28 14:25:00,326.24,326.44,326.23,326.3,1796.0,324.2621,324.4608,324.2521,324.3217,1796.0
2025-01-28 14:30:00,326.3,326.59,326.2,326.48,6903.0,324.3217,324.6099,324.2223,324.5006,6903.0
2025-01-28 14:35:00,326.54,326.77,326.54,326.77,7217.0,324.5602,324.7888,324.5602,324.7888,7217.0
2025-01-28 14:40:00,326.63,326.86,326.53,326.86,15258.0,324.6497,324.8783,324.5503,324.8783,15258.0
2025-01-28 14:45:00,326.85,326.95,326.69,326.9,5891.0,324.8684,324.9677,324.7093,324.918,5891.0
2025-01-28 14:50:00,326.9,327.04,326.85,327.02,9453.0,324.918,325.0572,324.8684,325.0373,9453.0
2025-01-28 14:55:00,326.95,327.12,326.93,327.04,8746.0,324.9677,325.1367,324.9479,325.0572,8746.0
2025-01-28 15:00:00,327.06,327.08,326.86,327.08,4938.0,325.0771,325.097,324.8783,325.097,4938.0
2025-01-28 15:05:00,327.08,327.23,326.95,326.99,7882.0,325.097,325.246,324.9677,325.0075,7882.0
2025-01-28 15:10:00,326.99,326.99,326.08,326.08,11858.0,325.0075,325.0075,324.103,324.103,11858.0
2025-01-28 15:15:00,326.17,326.47,326.16,326.47,6478.0,324.1925,324.4907,324.1825,324.4907,6478.0
2025-01-28 15:20:00,326.35,326.51,326.29,326.44,21603.0,324.3714,324.5304,324.3117,324.4608,21603.0
2025-01-28 15:25:00,326.49,326.56,326.34,326.48,15848.0,324.5105,324.5801,324.3614,324.5006,15848.0
2025-01-28 15:30:00,326.48,326.51,325.89,325.98,16134.0,324.5006,324.5304,323.9142,324.0036,16134.0
2025-01-28 15:35:00,325.89,326.27,325.89,326.22,10146.0,323.9142,324.2919,323.9142,324.2422,10146.0
2025-01-28 15:40:00,326.29,326.47,326.1,326.3,20989.0,324.3117,324.4907,324.1229,324.3217,20989.0
2025-01-28 15:45:00,326.3,326.58,326.17,326.54,21542.0,324.3217,324.6,324.1925,324.5602,21542.0
2025-01-28 15:50:00,326.54,326.95,326.21,326.91,35487.0,324.5602,324.9677,324.2322,324.928,35487.0
2025-01-28 15:55:00,326.9,327.1,326.44,326.99,190579.0,324.918,325.1168,324.4608,325.0075,190579.0
2025-01-29 09:30:00,327.35,327.35,324.68,324.68,28820.0,325.3653,325.3653,322.7115,322.7115,28820.0
2025-01-29 09:35:00,324.93,325.26,324.15,324.76,4787.0,322.96,323.288,322.1847,322.791,4787.0
2025-01-29 09:40:00,324.76,325.5,324.54,324.9,14644.0,322.791,323.5265,322.5724,322.9302,14644.0
2025-01-29 09:45:00,324.9,325.56,324.89,325.56,3316.0,322.9302,323.5862,322.9202,323.5862,3316.0
2025-01-29 09:50:00,325.51,325.51,325.5,325.5,4600.0,323.5365,323.5365,323.5265,323.5265,4600.0
2025-01-29 09:55:00,325.5,326.08,325.5,325.84,2458.0,323.5265,324.103,323.5265,323.8645,2458.0
2025-01-29 10:00:00,325.84,326.54,325.64,326.54,3913.0,323.8645,324.5602,323.6657,324.5602,3913.0
2025-01-29 10:05:00,326.61,326.85,326.34,326.74,3119.0,324.6298,324.8684,324.3614,324.759,3119.0
2025-01-29 10:10:00,326.59,326.74,326.59,326.59,3200.0,324.6099,324.759,324.6099,324.6099,3200.0
2025-01-29 10:15:00,326.63,327.05,326.28,326.28,6435.0,324.6497,325.0671,324.3018,324.3018,6435.0
2025-01-29 10:20:00,326.29,326.45,326.04,326.39,4939.0,324.3117,324.4708,324.0633,324.4111,4939.0
2025-01-29 10:25:00,326.36,326.78,326.35,326.76,6859.0,324.3813,324.7988,324.3714,324.7789,6859.0
2025-01-29 10:30:00,326.73,327.13,326.5,327.0,3946.0,324.7491,325.1467,324.5205,325.0174,3946.0
2025-01-29 10:35:00,327.38,327.68,327.12,327.67,3464.0,325.3951,325.6933,325.1367,325.6834,3464.0
2025-01-29 10:40:00,327.38,327.78,327.38,327.58,10975.0,325.3951,325.7927,325.3951,325.5939,10975.0
2025-01-29 10:45:00,327.61,327.85,327.46,327.6,8996.0,325.6237,325.8623,325.4747,325.6138,8996.0
2025-01-29 10:50:00,327.56,327.62,326.74,327.03,30884.0,325.574,325.6337,324.759,325.0473,30884.0
2025-01-29 10:55:00,327.21,327.25,326.97,327.14,6018.0,325.2262,325.2659,324.9876,325.1566,6018.0
2025-01-29 11:00:00,327.35,327.46,327.11,327.25,2966.0,325.3653,325.4747,325.1268,325.2659,2966.0
2025-01-29 11:05:00,327.19,327.21,327.0,327.11,1707.0,325.2063,325.2262,325.0174,325.1268,1707.0
2025-01-29 11:10:00,327.22,327.25,327.0,327.18,2260.0,325.2361,325.2659,325.0174,325.1964,2260.0
2025-01-29 11:15:00,327.18,327.46,327.11,327.38,6274.0,325.1964,325.4747,325.1268,325.3951,6274.0
2025-01-29 11:20:00,327.38,327.54,327.1,327.11,9175.0,325.3951,325.5542,325.1168,325.1268,9175.0
2025-01-29 11:25:00,327.05,327.34,327.01,327.34,3500.0,325.0671,325.3554,325.0274,325.3554,3500.0
2025-01-29 11:30:00,327.32,327.54,327.32,327.41,11130.0,325.3355,325.5542,325.3355,325.425,11130.0
2025-01-29 11:35:00,327.46,327.46,326.98,327.0,4206.0,325.4747,325.4747,324.9976,325.0174,4206.0
2025-01-29 11:40:00,327.26,327.26,327.0,327.06,4161.0,325.2759,325.2759,325.0174,325.0771,4161.0
2025-01-29 11:45:00,327.0,327.31,326.98,327.11,15486.0,325.0174,325.3256,324.9976,325.1268,15486.0
2025-01-29 11:50:00,327.15,327.19,326.85,327.13,10208.0,325.1665,325.2063,324.8684,325.1467,10208.0
2025-01-29 11:55:00,327.13,327.2,326.86,327.2,4151.0,325.1467,325.2162,324.8783,325.2162,4151.0
2025-01-29 12:00:00,327.25,327.49,327.06,327.16,6463.0,325.2659,325.5045,325.0771,325.1765,6463.0
2025-01-29 12:05:00,327.02,327.19,326.77,326.98,11670.0,325.0373,325.2063,324.7888,324.9976,11670.0
2025-01-29 12:10:00,326.94,327.03,326.93,326.94,2976.0,324.9578,325.0473,324.9479,324.9578,2976.0
2025-01-29 12:15:00,326.88,327.06,326.88,326.98,3629.0,324.8982,325.0771,324.8982,324.9976,3629.0
2025-01-29 12:20:00,326.97,327.13,326.86,327.03,16754.0,324.9876,325.1467,324.8783,325.0473,16754.0
2025-01-29 12:25:00,327.06,327.51,327.05,327.44,6883.0,325.0771,325.5244,325.0671,325.4548,6883.0
2025-01-29 12:30:00,327.47,327.5,327.46,327.48,1102.0,325.4846,325.5144,325.4747,325.4945,1102.0
2025-01-29 12:35:00,327.24,327.36,327.15,327.35,1800.0,325.256,325.3753,325.1665,325.3653,1800.0
2025-01-29 12:40:00,327.15,327.25,327.02,327.11,2200.0,325.1665,325.2659,325.0373,325.1268,2200.0
2025-01-29 12:45:00,327.14,327.17,326.78,326.81,16489.0,325.1566,325.1864,324.7988,324.8286,16489.0
2025-01-29 12:50:00,326.88,327.11,326.78,326.78,3314.0,324.8982,325.1268,324.7988,324.7988,3314.0
2025-01-29 12:55:00,326.95,327.07,326.83,326.84,8052.0,324.9677,325.087,324.8485,324.8584,8052.0
2025-01-29 13:00:00,326.89,326.97,326.78,326.8,6347.0,324.9081,324.9876,324.7988,324.8187,6347.0
2025-01-29 13:05:00,326.8,327.06,326.79,327.06,7427.0,324.8187,325.0771,324.8087,325.0771,7427.0
2025-01-29 13:10:00,327.06,327.12,327.0,327.0,3419.0,325.0771,325.1367,325.0174,325.0174,3419.0
2025-01-29 13:15:00,327.09,327.28,327.02,327.28,2783.0,325.1069,325.2957,325.0373,325.2957,2783.0
2025-01-29 13:20:00,327.23,327.25,327.13,327.23,1527.0,325.246,325.2659,325.1467,325.246,1527.0
2025-01-29 13:25:00,327.23,327.49,327.22,327.28,3725.0,325.246,325.5045,325.2361,325.2957,3725.0
2025-01-29 13:30:00,327.29,327.56,327.29,327.54,3100.0,325.3057,325.574,325.3057,325.5542,3100.0
2025-01-29 13:35:00,327.52,327.52,327.32,327.37,1757.0,325.5343,325.5343,325.3355,325.3852,1757.0
2025-01-29 13:40:00,327.42,327.53,327.36,327.53,3352.0,325.4349,325.5442,325.3753,325.5442,3352.0
2025-01-29 13:45:00,327.43,327.72,327.33,327.56,4113.0,325.4448,325.7331,325.3454,325.574,4113.0
2025-01-29 13:50:00,327.57,327.74,327.43,327.55,5307.0,325.584,325.753,325.4448,325.5641,5307.0
2025-01-29 13:55:00,327.35,327.69,327.11,327.42,3658.0,325.3653,325.7033,325.1268,325.4349,3658.0
2025-01-29 14:00:00,327.42,327.42,326.86,326.95,10745.0,325.4349,325.4349,324.8783,324.9677,10745.0
2025-01-29 14:05:00,326.95,327.05,326.83,327.03,16946.0,324.9677,325.0671,324.8485,325.0473,16946.0
2025-01-29 14:10:00,326.93,327.0,326.48,326.5,17986.0,324.9479,325.0174,324.5006,324.5205,17986.0
2025-01-29 14:15:00,326.5,326.95,326.44,326.61,14972.0,324.5205,324.9677,324.4608,324.6298,14972.0
2025-01-29 14:20:00,326.75,326.86,326.58,326.67,10906.0,324.769,324.8783,324.6,324.6894,10906.0
2025-01-29 14:25:00,326.67,326.82,326.44,326.7,7838.0,324.6894,324.8385,324.4608,324.7193,7838.0
2025-01-29 14:30:00,326.69,327.36,326.67,327.23,12456.0,324.7093,325.3753,324.6894,325.246,12456.0
2025-01-29 14:35:00,327.23,327.37,326.95,327.06,16276.0,325.246,325.3852,324.9677,325.0771,16276.0
2025-01-29 14:40:00,327.09,327.52,327.09,327.25,26441.0,325.1069,325.5343,325.1069,325.2659,26441.0
2025-01-29 14:45:00,327.24,327.52,327.03,327.03,9163.0,325.256,325.5343,325.0473,325.0473,9163.0
2025-01-29 14:50:00,327.03,327.14,326.82,326.82,4665.0,325.0473,325.1566,324.8385,324.8385,4665.0
2025-01-29 14:55:00,326.87,327.12,326.81,327.04,9122.0,324.8882,325.1367,324.8286,325.0572,9122.0
2025-01-29 15:00:00,327.06,327.53,327.0,327.37,32825.0,325.0771,325.5442,325.0174,325.3852,32825.0
2025-01-29 15:05:00,327.27,327.29,326.79,326.88,27165.0,325.2858,325.3057,324.8087,324.8982,27165.0
2025-01-29 15:10:00,326.9,327.31,326.89,327.19,15977.0,324.918,325.3256,324.9081,325.2063,15977.0
2025-01-29 15:15:00,327.19,327.37,326.99,327.37,8737.0,325.2063,325.3852,325.0075,325.3852,8737.0
2025-01-29 15:20:00,327.36,327.62,327.03,327.52,56078.0,325.3753,325.6337,325.0473,325.5343,56078.0
2025-01-29 15:25:00,327.52,327.53,327.37,327.39,21354.0,325.5343,325.5442,325.3852,325.4051,21354.0
2025-01-29 15:30:00,327.46,327.68,327.17,327.17,20561.0,325.4747,325.6933,325.1864,325.1864,20561.0
2025-01-29 15:35:00,327.19,327.19,326.73,326.77,16593.0,325.2063,325.2063,324.7491,324.7888,16593.0
2025-01-29 15:40:00,326.77,327.0,326.72,326.91,67358.0,324.7888,325.0174,324.7391,324.928,67358.0
2025-01-29 15:45:00,326.87,326.95,326.55,326.73,37463.0,324.8882,324.9677,324.5702,324.7491,37463.0
2025-01-29 15:50:00,326.78,327.18,326.77,326.99,79929.0,324.7988,325.1964,324.7888,325.0075,79929.0
2025-01-29 15:55:00,327.04,327.64,326.93,327.33,158750.0,325.0572,325.6536,324.9479,325.3454,158750.0
2025-01-30 09:30:00,326.67,328.66,325.63,327.28,24658.0,324.6894,326.6674,323.6557,325.2957,24658.0
2025-01-30 09:35:00,328.13,330.27,327.25,330.03,29983.0,326.1406,328.2676,325.2659,328.0291,29983.0
2025-01-30 09:40:00,329.78,331.15,329.37,330.82,7533.0,327.7806,329.1423,327.3731,328.8143,7533.0
2025-01-30 09:45:00,330.74,331.09,330.22,331.09,5052.0,328.7348,329.0826,328.2179,329.0826,5052.0
2025-01-30 09:50:00,331.05,331.26,329.94,330.34,4085.0,329.0429,329.2516,327.9396,328.3372,4085.0
2025-01-30 09:55:00,330.55,330.84,330.16,330.75,6203.0,328.5459,328.8342,328.1583,328.7447,6203.0
2025-01-30 10:00:00,330.68,331.06,329.88,330.38,6938.0,328.6751,329.0528,327.88,328.377,6938.0
2025-01-30 10:05:00,330.38,331.21,330.07,330.8,16362.0,328.377,329.2019,328.0688,328.7944,16362.0
2025-01-30 10:10:00,330.94,331.59,330.92,331.31,16661.0,328.9336,329.5796,328.9137,329.3013,16661.0
2025-01-30 10:15:00,331.24,332.06,331.0,331.82,14848.0,329.2317,330.0468,328.9932,329.8082,14848.0
2025-01-30 10:20:00,331.77,332.09,331.58,331.86,3437.0,329.7585,330.0766,329.5697,329.848,3437.0
2025-01-30 10:25:00,331.67,331.88,331.43,331.71,5970.0,329.6591,329.8679,329.4206,329.6989,5970.0
2025-01-30 10:30:00,331.7,332.53,331.7,332.43,14982.0,329.6889,330.5139,329.6889,330.4145,14982.0
2025-01-30 10:35:00,332.38,332.82,332.38,332.57,6097.0,330.3648,330.8022,330.3648,330.5537,6097.0
2025-01-30 10:40:00,332.74,333.19,332.43,333.19,5124.0,330.7226,331.1699,330.4145,331.1699,5124.0
2025-01-30 10:45:00,333.18,333.35,332.79,332.8,5781.0,331.16,331.3289,330.7723,330.7823,5781.0
2025-01-30 10:50:00,332.75,332.75,332.36,332.72,3313.0,330.7326,330.7326,330.3449,330.7028,3313.0
2025-01-30 10:55:00,332.48,333.28,332.48,333.28,8448.0,330.4642,331.2594,330.4642,331.2594,8448.0
2025-01-30 11:00:00,333.18,333.31,332.98,333.11,15795.0,331.16,331.2892,330.9612,331.0904,15795.0
2025-01-30 11:05:00,333.16,333.64,333.0,333.5,11097.0,331.1401,331.6172,330.9811,331.478,11097.0
2025-01-30 11:10:00,333.5,333.79,333.49,333.79,5597.0,331.478,331.7663,331.4681,331.7663,5597.0
2025-01-30 11:15:00,333.67,333.84,333.46,333.52,7476.0,331.647,331.816,331.4383,331.4979,7476.0
2025-01-30 11:20:00,333.52,333.53,332.8,332.98,42097.0,331.4979,331.5079,330.7823,330.9612,42097.0
2025-01-30 11:25:00,332.98,332.98,332.07,332.1,15116.0,330.9612,330.9612,330.0567,330.0865,15116.0
2025-01-30 11:30:00,332.21,332.21,331.67,332.0,7257.0,330.1959,330.1959,329.6591,329.9871,7257.0
2025-01-30 11:35:00,332.0,332.22,331.98,331.99,6231.0,329.9871,330.2058,329.9673,329.9772,6231.0
2025-01-30 11:40:00,331.99,332.3,331.97,331.99,10333.0,329.9772,330.2853,329.9573,329.9772,10333.0
2025-01-30 11:45:00,331.99,331.99,331.39,331.55,5541.0,329.9772,329.9772,329.3808,329.5399,5541.0
2025-01-30 11:50:00,331.55,332.08,331.49,332.0,7698.0,329.5399,330.0666,329.4802,329.9871,7698.0
2025-01-30 11:55:00,332.09,332.31,331.88,332.2,7121.0,330.0766,330.2952,329.8679,330.1859,7121.0
2025-01-30 12:00:00,332.21,332.48,332.21,332.39,2104.0,330.1959,330.4642,330.1959,330.3748,2104.0
2025-01-30 12:05:00,332.39,332.39,332.26,332.31,1138.0,330.3748,330.3748,330.2456,330.2952,1138.0
2025-01-30 12:10:00,332.16,332.16,331.9,331.95,1346.0,330.1462,330.1462,329.8877,329.9374,1346.0
2025-01-30 12:15:00,331.95,332.23,331.9,331.97,10921.0,329.9374,330.2157,329.8877,329.9573,10921.0
2025-01-30 12:20:00,332.18,332.22,331.32,331.58,17692.0,330.166,330.2058,329.3113,329.5697,17692.0
2025-01-30 12:25:00,331.56,331.62,331.54,331.62,2300.0,329.5498,329.6094,329.5299,329.6094,2300.0
2025-01-30 12:30:00,331.61,331.61,331.49,331.61,1400.0,329.5995,329.5995,329.4802,329.5995,1400.0
2025-01-30 12:35:00,331.72,331.96,331.71,331.86,3166.0,329.7088,329.9474,329.6989,329.848,3166.0
2025-01-30 12:40:00,331.85,332.08,331.7,331.89,1324.0,329.838,330.0666,329.6889,329.8778,1324.0
2025-01-30 12:45:00,332.07,332.24,331.96,332.19,2478.0,330.0567,330.2257,329.9474,330.176,2478.0
2025-01-30 12:50:00,332.16,332.42,331.91,332.33,7493.0,330.1462,330.4046,329.8977,330.3151,7493.0
2025-01-30 12:55:00,332.33,332.55,332.28,332.34,1600.0,330.3151,330.5338,330.2654,330.3251,1600.0
2025-01-30 13:00:00,332.43,332.8,332.28,332.56,4221.0,330.4145,330.7823,330.2654,330.5437,4221.0
2025-01-30 13:05:00,332.91,332.91,332.53,332.53,1752.0,330.8916,330.8916,330.5139,330.5139,1752.0
2025-01-30 13:10:00,332.53,332.84,332.38,332.78,4712.0,330.5139,330.822,330.3648,330.7624,4712.0
2025-01-30 13:15:00,332.85,332.96,332.57,332.63,1774.0,330.832,330.9413,330.5537,330.6133,1774.0
2025-01-30 13:20:00,332.75,333.13,332.61,332.86,5569.0,330.7326,331.1103,330.5934,330.8419,5569.0
2025-01-30 13:25:00,332.89,333.21,332.86,333.01,3121.0,330.8717,331.1898,330.8419,330.991,3121.0
2025-01-30 13:30:00,333.06,333.47,332.75,332.75,13345.0,331.0407,331.4482,330.7326,330.7326,13345.0
2025-01-30 13:35:00,332.91,333.16,332.91,333.0,2105.0,330.8916,331.1401,330.8916,330.9811,2105.0
2025-01-30 13:40:00,332.96,332.96,332.64,332.92,2336.0,330.9413,330.9413,330.6232,330.9016,2336.0
2025-01-30 13:45:00,332.9,333.04,332.86,333.0,1389.0,330.8817,331.0208,330.8419,330.9811,1389.0
2025-01-30 13:50:00,333.0,333.1,332.99,333.0,800.0,330.9811,331.0805,330.9711,330.9811,800.0
2025-01-30 13:55:00,332.87,333.1,332.69,333.02,6143.0,330.8519,331.0805,330.6729,331.0009,6143.0
2025-01-30 14:00:00,332.97,333.24,332.89,333.07,7971.0,330.9512,331.2196,330.8717,331.0506,7971.0
2025-01-30 14:05:00,333.07,333.24,332.92,333.24,3345.0,331.0506,331.2196,330.9016,331.2196,3345.0
2025-01-30 14:10:00,333.11,333.18,333.11,333.18,1580.0,331.0904,331.16,331.0904,331.16,1580.0
2025-01-30 14:15:00,333.18,333.65,333.18,333.57,2575.0,331.16,331.6271,331.16,331.5476,2575.0
2025-01-30 14:20:00,333.62,333.63,333.43,333.44,1229.0,331.5973,331.6072,331.4085,331.4184,1229.0
2025-01-30 14:25:00,333.37,333.53,333.36,333.44,3278.0,331.3488,331.5079,331.3389,331.4184,3278.0
2025-01-30 14:30:00,333.46,333.83,333.41,333.77,7149.0,331.4383,331.806,331.3886,331.7464,7149.0
2025-01-30 14:35:00,333.81,333.82,333.68,333.81,4387.0,331.7862,331.7961,331.6569,331.7862,4387.0
2025-01-30 14:40:00,333.86,334.05,333.84,333.98,3834.0,331.8359,332.0247,331.816,331.9551,3834.0
2025-01-30 14:45:00,334.03,334.05,333.95,333.96,861.0,332.0048,332.0247,331.9253,331.9352,861.0
2025-01-30 14:50:00,333.9,334.08,333.9,334.04,4035.0,331.8756,332.0545,331.8756,332.0148,4035.0
2025-01-30 14:55:00,334.0,334.28,333.97,334.21,5389.0,331.975,332.2533,331.9452,332.1837,5389.0
2025-01-30 15:00:00,334.13,334.35,334.06,334.34,1825.0,332.1042,332.3229,332.0346,332.3129,1825.0
2025-01-30 15:05:00,334.3,334.3,334.12,334.14,1300.0,332.2732,332.2732,332.0943,332.1142,1300.0
2025-01-30 15:10:00,334.25,334.39,334.24,334.26,9018.0,332.2235,332.3626,332.2135,332.2334,9018.0
2025-01-30 15:15:00,334.31,334.6,334.25,334.6,6760.0,332.2831,332.5714,332.2235,332.5714,6760.0
2025-01-30 15:20:00,334.61,334.61,334.28,334.57,3142.0,332.5813,332.5813,332.2533,332.5415,3142.0
2025-01-30 15:25:00,334.55,334.63,334.35,334.45,5136.0,332.5217,332.6012,332.3229,332.4223,5136.0
2025-01-30 15:30:00,334.43,334.64,334.22,334.64,11525.0,332.4024,332.6111,332.1937,332.6111,11525.0
2025-01-30 15:35:00,334.7,335.14,333.96,333.96,32517.0,332.6708,333.1081,331.9352,331.9352,32517.0
2025-01-30 15:40:00,333.79,333.88,332.94,333.08,16804.0,331.7663,331.8557,330.9214,331.0606,16804.0
2025-01-30 15:45:00,333.2,333.9,333.14,333.77,18082.0,331.1799,331.8756,331.1202,331.7464,18082.0
2025-01-30 15:50:00,333.8,334.53,333.8,334.46,26350.0,331.7762,332.5018,331.7762,332.4322,26350.0
2025-01-30 15:55:00,334.57,335.23,334.52,335.15,87459.0,332.5415,333.1975,332.4919,333.118,87459.0
2025-01-31 09:30:00,336.41,338.0,334.09,334.35,80914.0,334.3704,335.9508,332.0645,332.3229,80914.0
2025-01-31 09:35:00,334.34,335.94,334.34,335.0,12826.0,332.3129,333.9032,332.3129,332.9689,12826.0
2025-01-31 09:40:00,334.85,335.64,334.84,335.64,1921.0,332.8198,333.6051,332.8099,333.6051,1921.0
2025-01-31 09:45:00,335.12,335.8,334.98,335.67,16439.0,333.0882,333.7641,332.9491,333.6349,16439.0
2025-01-31 09:50:00,335.59,335.6,334.7,335.24,12025.0,333.5554,333.5653,332.6708,333.2075,12025.0
2025-01-31 09:55:00,335.23,335.57,335.06,335.31,6880.0,333.1975,333.5355,333.0286,333.2771,6880.0
2025-01-31 10:00:00,335.61,335.74,334.85,335.54,5879.0,333.5752,333.7045,332.8198,333.5057,5879.0
2025-01-31 10:05:00,335.54,336.73,335.54,336.53,6819.0,333.5057,334.6885,333.5057,334.4897,6819.0
2025-01-31 10:10:00,336.6,336.9,336.1,336.22,5029.0,334.5592,334.8574,334.0623,334.1815,5029.0
2025-01-31 10:15:00,336.22,336.28,335.49,335.77,8188.0,334.1815,334.2412,333.456,333.7343,8188.0
2025-01-31 10:20:00,335.65,336.16,335.57,336.03,9131.0,333.615,334.1219,333.5355,333.9927,9131.0
2025-01-31 10:25:00,336.18,336.47,335.81,336.13,4409.0,334.1418,334.43,333.774,334.0921,4409.0
2025-01-31 10:30:00,336.22,336.86,336.1,336.72,5934.0,334.1815,334.8177,334.0623,334.6785,5934.0
2025-01-31 10:35:00,336.72,337.01,336.28,336.37,8055.0,334.6785,334.9668,334.2412,334.3306,8055.0
2025-01-31 10:40:00,336.61,336.77,335.95,335.95,2587.0,334.5692,334.7282,333.9132,333.9132,2587.0
2025-01-31 10:45:00,335.9,336.17,335.74,335.82,7856.0,333.8635,334.1318,333.7045,333.784,7856.0
2025-01-31 10:50:00,335.8,336.05,335.62,335.62,6070.0,333.7641,334.0126,333.5852,333.5852,6070.0
2025-01-31 10:55:00,335.5,335.88,335.38,335.88,16009.0,333.4659,333.8436,333.3466,333.8436,16009.0
2025-01-31 11:00:00,335.9,336.11,335.68,335.81,8559.0,333.8635,334.0722,333.6448,333.774,8559.0
2025-01-31 11:05:00,335.88,336.13,335.41,336.13,4800.0,333.8436,334.0921,333.3765,334.0921,4800.0
2025-01-31 11:10:00,335.91,335.96,335.85,335.85,1717.0,333.8734,333.9231,333.8138,333.8138,1717.0
2025-01-31 11:15:00,335.86,336.34,335.85,336.11,4610.0,333.8237,334.3008,333.8138,334.0722,4610.0
2025-01-31 11:20:00,336.13,336.59,336.13,336.37,11385.0,334.0921,334.5493,334.0921,334.3306,11385.0
2025-01-31 11:25:00,336.3,336.3,335.08,335.22,19328.0,334.2611,334.2611,333.0485,333.1876,19328.0
2025-01-31 11:30:00,335.28,335.37,334.0,334.18,5696.0,333.2472,333.3367,331.975,332.1539,5696.0
2025-01-31 11:35:00,334.19,334.27,333.33,333.59,7726.0,332.1639,332.2434,331.3091,331.5675,7726.0
2025-01-31 11:40:00,333.62,335.24,333.61,335.13,8229.0,331.5973,333.2075,331.5874,333.0982,8229.0
2025-01-31 11:45:00,335.0,335.22,334.86,335.1,15347.0,332.9689,333.1876,332.8298,333.0683,15347.0
2025-01-31 11:50:00,335.1,335.12,334.89,335.11,6089.0,333.0683,333.0882,332.8596,333.0783,6089.0
2025-01-31 11:55:00,335.12,335.24,335.06,335.14,2256.0,333.0882,333.2075,333.0286,333.1081,2256.0
2025-01-31 12:00:00,335.21,335.74,335.21,335.57,10553.0,333.1777,333.7045,333.1777,333.5355,10553.0
2025-01-31 12:05:00,335.56,335.6,334.94,335.49,22175.0,333.5255,333.5653,332.9093,333.456,22175.0
2025-01-31 12:10:00,335.52,335.72,335.38,335.7,3375.0,333.4858,333.6846,333.3466,333.6647,3375.0
2025-01-31 12:15:00,335.86,336.29,335.58,336.16,4573.0,333.8237,334.2511,333.5454,334.1219,4573.0
2025-01-31 12:20:00,336.14,336.62,336.14,336.43,3635.0,334.102,334.5791,334.102,334.3903,3635.0
2025-01-31 12:25:00,336.34,336.6,335.9,335.95,2035.0,334.3008,334.5592,333.8635,333.9132,2035.0
2025-01-31 12:30:00,336.07,336.42,336.07,336.28,2718.0,334.0325,334.3803,334.0325,334.2412,2718.0
2025-01-31 12:35:00,336.4,336.86,336.25,336.86,6977.0,334.3605,334.8177,334.2114,334.8177,6977.0
2025-01-31 12:40:00,336.72,336.93,336.66,336.77,1815.0,334.6785,334.8872,334.6189,334.7282,1815.0
2025-01-31 12:45:00,336.79,336.92,336.53,336.92,7000.0,334.7481,334.8773,334.4897,334.8773,7000.0
2025-01-31 12:50:00,336.96,336.96,336.7,336.7,1687.0,334.9171,334.9171,334.6586,334.6586,1687.0
2025-01-31 12:55:00,336.82,336.83,336.28,336.44,3618.0,334.7779,334.7878,334.2412,334.4002,3618.0
2025-01-31 13:00:00,336.51,336.67,336.31,336.57,3608.0,334.4698,334.6288,334.271,334.5294,3608.0
2025-01-31 13:05:00,336.69,336.93,336.69,336.9,2440.0,334.6487,334.8872,334.6487,334.8574,2440.0
2025-01-31 13:10:00,336.92,337.0,336.66,336.94,9206.0,334.8773,334.9568,334.6189,334.8972,9206.0
2025-01-31 13:15:00,336.98,337.23,336.32,336.43,12837.0,334.9369,335.1854,334.2809,334.3903,12837.0
2025-01-31 13:20:00,336.33,336.51,336.0,336.3,2204.0,334.2909,334.4698,333.9629,334.2611,2204.0
2025-01-31 13:25:00,336.03,336.04,335.73,335.98,8226.0,333.9927,334.0026,333.6945,333.943,8226.0
2025-01-31 13:30:00,335.96,336.05,335.32,335.56,23339.0,333.9231,334.0126,333.287,333.5255,23339.0
2025-01-31 13:35:00,335.56,335.57,335.08,335.48,16923.0,333.5255,333.5355,333.0485,333.446,16923.0
2025-01-31 13:40:00,335.56,336.01,335.56,336.01,4022.0,333.5255,333.9728,333.5255,333.9728,4022.0
2025-01-31 13:45:00,335.99,336.16,335.9,336.03,13241.0,333.9529,334.1219,333.8635,333.9927,13241.0
2025-01-31 13:50:00,335.92,336.14,335.37,335.66,22107.0,333.8834,334.102,333.3367,333.6249,22107.0
2025-01-31 13:55:00,335.62,335.73,335.14,335.15,22559.0,333.5852,333.6945,333.1081,333.118,22559.0
2025-01-31 14:00:00,335.14,335.53,334.97,334.98,8632.0,333.1081,333.4957,332.9391,332.9491,8632.0
2025-01-31 14:05:00,334.83,335.02,334.7,334.78,7481.0,332.8,332.9888,332.6708,332.7503,7481.0
2025-01-31 14:10:00,334.97,335.23,334.91,335.23,4699.0,332.9391,333.1975,332.8795,333.1975,4699.0
2025-01-31 14:15:00,335.15,335.34,335.11,335.19,8454.0,333.118,333.3069,333.0783,333.1578,8454.0
2025-01-31 14:20:00,335.19,335.28,335.04,335.17,9922.0,333.1578,333.2472,333.0087,333.1379,9922.0
2025-01-31 14:25:00,335.05,335.42,335.05,335.42,3854.0,333.0186,333.3864,333.0186,333.3864,3854.0
2025-01-31 14:30:00,335.42,335.64,335.42,335.5,2573.0,333.3864,333.6051,333.3864,333.4659,2573.0
2025-01-31 14:35:00,335.63,335.71,335.38,335.47,21250.0,333.5951,333.6746,333.3466,333.4361,21250.0
2025-01-31 14:40:00,335.5,335.62,335.03,335.04,9675.0,333.4659,333.5852,332.9988,333.0087,9675.0
2025-01-31 14:45:00,335.12,335.32,334.87,335.21,6388.0,333.0882,333.287,332.8397,333.1777,6388.0
2025-01-31 14:50:00,335.22,335.32,335.09,335.27,3886.0,333.1876,333.287,333.0584,333.2373,3886.0
2025-01-31 14:55:00,335.35,335.66,335.26,335.58,13040.0,333.3168,333.6249,333.2274,333.5454,13040.0
2025-01-31 15:00:00,335.52,335.64,335.02,335.06,47058.0,333.4858,333.6051,332.9888,333.0286,47058.0
2025-01-31 15:05:00,335.09,335.1,334.73,335.01,11636.0,333.0584,333.0683,332.7006,332.9789,11636.0
2025-01-31 15:10:00,335.02,335.24,334.93,335.11,16589.0,332.9888,333.2075,332.8994,333.0783,16589.0
2025-01-31 15:15:00,335.09,335.35,335.03,335.24,4678.0,333.0584,333.3168,332.9988,333.2075,4678.0
2025-01-31 15:20:00,335.09,335.56,335.05,335.53,5791.0,333.0584,333.5255,333.0186,333.4957,5791.0
2025-01-31 15:25:00,335.49,335.6,335.27,335.51,19950.0,333.456,333.5653,333.2373,333.4758,19950.0
2025-01-31 15:30:00,335.5,335.7,335.09,335.31,25193.0,333.4659,333.6647,333.0584,333.2771,25193.0
2025-01-31 15:35:00,335.31,335.53,335.2,335.37,13814.0,333.2771,333.4957,333.1677,333.3367,13814.0
2025-01-31 15:40:00,335.48,335.63,334.27,334.47,48280.0,333.446,333.5951,332.2434,332.4422,48280.0
2025-01-31 15:45:00,334.48,335.12,334.34,335.1,18851.0,332.4521,333.0882,332.3129,333.0683,18851.0
2025-01-31 15:50:00,334.95,335.43,334.7,335.43,41694.0,332.9192,333.3963,332.6708,333.3963,41694.0
2025-01-31 15:55:00,335.43,335.65,334.92,335.4,207584.0,333.3963,333.615,332.8894,333.3665,207584.0
2025-02-03 09:30:00,330.88,331.6,329.68,331.57,21600.0,328.8739,329.5896,327.6812,329.5597,21600.0
2025-02-03 09:35:00,331.53,331.84,330.46,331.07,6604.0,329.52,329.8281,328.4565,329.0628,6604.0
2025-02-03 09:40:00,331.0,331.42,330.7,330.77,20202.0,328.9932,329.4106,328.695,328.7646,20202.0
2025-02-03 09:45:00,330.75,331.45,330.43,330.77,9430.0,328.7447,329.4405,328.4266,328.7646,9430.0
2025-02-03 09:50:00,330.63,331.0,329.43,330.05,35086.0,328.6254,328.9932,327.4327,328.049,35086.0
2025-02-03 09:55:00,330.07,330.9,329.85,329.88,6541.0,328.0688,328.8938,327.8502,327.88,6541.0
2025-02-03 10:00:00,329.4,330.77,329.19,330.45,9528.0,327.4029,328.7646,327.1942,328.4465,9528.0
2025-02-03 10:05:00,330.5,330.88,329.75,330.81,4778.0,328.4962,328.8739,327.7508,328.8043,4778.0
2025-02-03 10:10:00,330.81,331.27,330.49,331.07,12584.0,328.8043,329.2616,328.4863,329.0628,12584.0
2025-02-03 10:15:00,331.04,331.69,330.75,330.75,14223.0,329.0329,329.679,328.7447,328.7447,14223.0
2025-02-03 10:20:00,330.65,332.51,330.64,332.41,14690.0,328.6453,330.494,328.6354,330.3946,14690.0
2025-02-03 10:25:00,332.58,334.21,332.18,334.21,11534.0,330.5636,332.1837,330.166,332.1837,11534.0
2025-02-03 10:30:00,334.55,334.55,333.77,334.34,16268.0,332.5217,332.5217,331.7464,332.3129,16268.0
2025-02-03 10:35:00,334.38,335.0,334.22,334.91,8381.0,332.3527,332.9689,332.1937,332.8795,8381.0
2025-02-03 10:40:00,334.83,335.32,334.83,335.07,13756.0,332.8,333.287,332.8,333.0385,13756.0
2025-02-03 10:45:00,335.06,335.46,334.86,335.19,5061.0,333.0286,333.4262,332.8298,333.1578,5061.0
2025-02-03 10:50:00,335.19,335.3,334.83,335.17,5115.0,333.1578,333.2671,332.8,333.1379,5115.0
2025-02-03 10:55:00,335.23,336.22,335.18,336.0,15137.0,333.1975,334.1815,333.1478,333.9629,15137.0
2025-02-03 11:00:00,336.0,336.47,335.63,335.64,4747.0,333.9629,334.43,333.5951,333.6051,4747.0
2025-02-03 11:05:00,335.52,336.19,335.4,336.1,9152.0,333.4858,334.1517,333.3665,334.0623,9152.0
2025-02-03 11:10:00,336.29,336.51,336.17,336.44,9384.0,334.2511,334.4698,334.1318,334.4002,9384.0
2025-02-03 11:15:00,336.59,337.09,336.27,337.07,10308.0,334.5493,335.0463,334.2312,335.0264,10308.0
2025-02-03 11:20:00,337.04,337.52,337.04,337.35,3778.0,334.9966,335.4737,334.9966,335.3047,3778.0
2025-02-03 11:25:00,337.4,337.4,336.63,336.63,22266.0,335.3544,335.3544,334.5891,334.5891,22266.0
2025-02-03 11:30:00,336.41,336.92,336.37,336.92,1930.0,334.3704,334.8773,334.3306,334.8773,1930.0
2025-02-03 11:35:00,336.96,337.19,336.7,336.76,2491.0,334.9171,335.1457,334.6586,334.7183,2491.0
2025-02-03 11:40:00,336.74,336.74,335.97,336.2,3301.0,334.6984,334.6984,333.9331,334.1617,3301.0
2025-02-03 11:45:00,336.19,336.4,335.88,335.92,3022.0,334.1517,334.3605,333.8436,333.8834,3022.0
2025-02-03 11:50:00,335.9,336.43,335.85,336.22,4232.0,333.8635,334.3903,333.8138,334.1815,4232.0
2025-02-03 11:55:00,335.97,335.97,335.56,335.56,1800.0,333.9331,333.9331,333.5255,333.5255,1800.0
2025-02-03 12:00:00,335.31,335.32,334.69,334.81,3319.0,333.2771,333.287,332.6608,332.7801,3319.0
2025-02-03 12:05:00,334.81,335.43,334.77,335.43,4891.0,332.7801,333.3963,332.7403,333.3963,4891.0
2025-02-03 12:10:00,335.56,335.66,335.39,335.41,1669.0,333.5255,333.6249,333.3566,333.3765,1669.0
2025-02-03 12:15:00,335.15,335.62,335.01,335.44,1857.0,333.118,333.5852,332.9789,333.4063,1857.0
2025-02-03 12:20:00,335.61,335.87,335.28,335.87,8139.0,333.5752,333.8337,333.2472,333.8337,8139.0
2025-02-03 12:25:00,335.91,336.21,335.8,335.98,4224.0,333.8734,334.1716,333.7641,333.943,4224.0
2025-02-03 12:30:00,335.96,336.13,335.86,335.93,3900.0,333.9231,334.0921,333.8237,333.8933,3900.0
2025-02-03 12:35:00,336.03,336.14,335.6,335.75,9935.0,333.9927,334.102,333.5653,333.7144,9935.0
2025-02-03 12:40:00,335.59,336.11,335.58,335.85,2474.0,333.5554,334.0722,333.5454,333.8138,2474.0
2025-02-03 12:45:00,335.81,335.85,335.8,335.85,801.0,333.774,333.8138,333.7641,333.8138,801.0
2025-02-03 12:50:00,335.79,336.26,335.79,336.25,3741.0,333.7542,334.2213,333.7542,334.2114,3741.0
2025-02-03 12:55:00,336.14,336.4,335.87,336.26,10478.0,334.102,334.3605,333.8337,334.2213,10478.0
2025-02-03 13:00:00,336.17,336.4,335.81,336.4,5471.0,334.1318,334.3605,333.774,334.3605,5471.0
2025-02-03 13:05:00,336.36,336.64,336.32,336.44,6726.0,334.3207,334.599,334.2809,334.4002,6726.0
2025-02-03 13:10:00,336.55,336.59,336.08,336.42,13822.0,334.5095,334.5493,334.0424,334.3803,13822.0
2025-02-03 13:15:00,336.34,336.7,336.33,336.67,10323.0,334.3008,334.6586,334.2909,334.6288,10323.0
2025-02-03 13:20:00,336.58,336.95,336.58,336.7,5625.0,334.5394,334.9071,334.5394,334.6586,5625.0
2025-02-03 13:25:00,336.89,337.33,336.88,336.95,7014.0,334.8475,335.2848,334.8375,334.9071,7014.0
2025-02-03 13:30:00,336.96,337.37,336.95,337.32,5452.0,334.9171,335.3246,334.9071,335.2749,5452.0
2025-02-03 13:35:00,337.39,337.53,336.89,337.09,5951.0,335.3445,335.4836,334.8475,335.0463,5951.0
2025-02-03 13:40:00,337.01,337.56,336.91,337.23,11897.0,334.9668,335.5134,334.8674,335.1854,11897.0
2025-02-03 13:45:00,337.34,337.61,337.07,337.25,3431.0,335.2948,335.5631,335.0264,335.2053,3431.0
2025-02-03 13:50:00,337.01,337.4,337.01,337.25,3122.0,334.9668,335.3544,334.9668,335.2053,3122.0
2025-02-03 13:55:00,337.4,337.4,337.05,337.24,6554.0,335.3544,335.3544,335.0065,335.1954,6554.0
2025-02-03 14:00:00,337.38,337.65,337.27,337.46,6221.0,335.3345,335.6029,335.2252,335.414,6221.0
2025-02-03 14:05:00,337.6,337.97,337.59,337.88,2612.0,335.5532,335.9209,335.5432,335.8315,2612.0
2025-02-03 14:10:00,337.81,338.39,337.8,338.38,7564.0,335.7619,336.3384,335.752,336.3284,7564.0
2025-02-03 14:15:00,338.39,338.6,338.39,338.51,5631.0,336.3384,336.5471,336.3384,336.4577,5631.0
2025-02-03 14:20:00,338.5,338.76,338.4,338.75,7445.0,336.4477,336.7061,336.3483,336.6962,7445.0
2025-02-03 14:25:00,338.8,338.8,338.57,338.68,3557.0,336.7459,336.7459,336.5173,336.6266,3557.0
2025-02-03 14:30:00,338.69,338.96,338.44,338.5,18622.0,336.6366,336.9049,336.3881,336.4477,18622.0
2025-02-03 14:35:00,338.46,338.57,338.39,338.39,12711.0,336.408,336.5173,336.3384,336.3384,12711.0
2025-02-03 14:40:00,338.36,338.66,338.32,338.61,4328.0,336.3086,336.6068,336.2688,336.5571,4328.0
2025-02-03 14:45:00,338.66,338.81,338.35,338.35,3403.0,336.6068,336.7558,336.2986,336.2986,3403.0
2025-02-03 14:50:00,338.28,338.66,338.28,338.66,3380.0,336.2291,336.6068,336.2291,336.6068,3380.0
2025-02-03 14:55:00,338.56,338.57,338.28,338.45,6986.0,336.5074,336.5173,336.2291,336.398,6986.0
2025-02-03 15:00:00,338.45,338.58,338.23,338.23,5496.0,336.398,336.5272,336.1794,336.1794,5496.0
2025-02-03 15:05:00,338.38,338.4,338.17,338.28,2200.0,336.3284,336.3483,336.1197,336.2291,2200.0
2025-02-03 15:10:00,338.28,338.41,337.94,337.95,8952.0,336.2291,336.3583,335.8911,335.9011,8952.0
2025-02-03 15:15:00,337.95,338.16,337.88,338.08,6311.0,335.9011,336.1098,335.8315,336.0303,6311.0
2025-02-03 15:20:00,338.0,338.18,337.91,338.17,7935.0,335.9508,336.1297,335.8613,336.1197,7935.0
2025-02-03 15:25:00,338.12,338.12,337.47,337.47,13847.0,336.07,336.07,335.424,335.424,13847.0
2025-02-03 15:30:00,337.56,337.7,337.36,337.62,10420.0,335.5134,335.6526,335.3146,335.5731,10420.0
2025-02-03 15:35:00,337.59,337.88,337.52,337.81,13287.0,335.5432,335.8315,335.4737,335.7619,13287.0
2025-02-03 15:40:00,337.76,337.77,336.9,337.36,15433.0,335.7122,335.7221,334.8574,335.3146,15433.0
2025-02-03 15:45:00,337.39,337.82,337.34,337.73,22685.0,335.3445,335.7718,335.2948,335.6824,22685.0
2025-02-03 15:50:00,337.82,338.44,337.82,338.39,44477.0,335.7718,336.3881,335.7718,336.3384,44477.0
2025-02-03 15:55:00,338.33,339.1,338.09,338.29,159548.0,336.2788,337.0441,336.0402,336.239,159548.0
2025-02-04 09:30:00,337.3,338.68,335.62,336.06,32695.0,335.255,336.6266,333.5852,334.0225,32695.0
2025-02-04 09:35:00,336.08,336.32,335.13,335.7,7844.0,334.0424,334.2809,333.0982,333.6647,7844.0
2025-02-04 09:40:00,335.69,337.47,335.68,337.03,5913.0,333.6548,335.424,333.6448,334.9866,5913.0
2025-02-04 09:45:00,336.79,337.21,336.03,336.97,8686.0,334.7481,335.1655,333.9927,334.927,8686.0
2025-02-04 09:50:00,336.87,337.3,336.67,337.28,12098.0,334.8276,335.255,334.6288,335.2351,12098.0
2025-02-04 09:55:00,337.18,338.46,337.17,338.3,20717.0,335.1357,336.408,335.1258,336.2489,20717.0
2025-02-04 10:00:00,338.37,338.71,337.39,337.39,13286.0,336.3185,336.6564,335.3445,335.3445,13286.0
2025-02-04 10:05:00,337.8,338.03,337.43,337.98,26059.0,335.752,335.9806,335.3842,335.9309,26059.0
2025-02-04 10:10:00,338.06,338.62,337.83,338.53,11336.0,336.0104,336.567,335.7818,336.4775,11336.0
2025-02-04 10:15:00,338.78,339.0,338.3,338.3,13181.0,336.726,336.9447,336.2489,336.2489,13181.0
2025-02-04 10:20:00,338.53,338.7,338.3,338.3,4027.0,336.4775,336.6465,336.2489,336.2489,4027.0
2025-02-04 10:25:00,338.56,339.03,338.27,338.91,7340.0,336.5074,336.9745,336.2191,336.8552,7340.0
2025-02-04 10:30:00,338.91,339.14,338.19,338.54,8672.0,336.8552,337.0838,336.1396,336.4875,8672.0
2025-02-04 10:35:00,338.37,338.67,337.92,338.5,6954.0,336.3185,336.6167,335.8712,336.4477,6954.0
2025-02-04 10:40:00,338.53,338.61,338.04,338.61,8908.0,336.4775,336.5571,335.9905,336.5571,8908.0
2025-02-04 10:45:00,338.58,338.83,338.25,338.43,5996.0,336.5272,336.7757,336.1992,336.3781,5996.0
2025-02-04 10:50:00,338.43,338.72,338.12,338.18,7423.0,336.3781,336.6664,336.07,336.1297,7423.0
2025-02-04 10:55:00,338.13,338.4,337.78,337.84,9440.0,336.08,336.3483,335.7321,335.7917,9440.0
2025-02-04 11:00:00,337.88,338.61,337.7,338.3,9780.0,335.8315,336.5571,335.6526,336.2489,9780.0
2025-02-04 11:05:00,338.3,338.87,338.11,338.87,4930.0,336.2489,336.8155,336.0601,336.8155,4930.0
2025-02-04 11:10:00,338.93,339.11,338.42,338.44,10206.0,336.8751,337.054,336.3682,336.3881,10206.0
2025-02-04 11:15:00,338.56,338.78,338.44,338.63,5591.0,336.5074,336.726,336.3881,336.5769,5591.0
2025-02-04 11:20:00,338.63,338.64,338.21,338.51,5834.0,336.5769,336.5869,336.1595,336.4577,5834.0
2025-02-04 11:25:00,338.68,338.98,338.47,338.63,3590.0,336.6266,336.9248,336.4179,336.5769,3590.0
2025-02-04 11:30:00,338.83,339.37,338.71,339.21,6561.0,336.7757,337.3124,336.6564,337.1534,6561.0
2025-02-04 11:35:00,339.04,339.05,338.68,339.04,4446.0,336.9844,336.9944,336.6266,336.9844,4446.0
2025-02-04 11:40:00,338.96,339.22,338.68,338.71,2727.0,336.9049,337.1634,336.6266,336.6564,2727.0
2025-02-04 11:45:00,338.86,338.86,338.56,338.72,4251.0,336.8055,336.8055,336.5074,336.6664,4251.0
2025-02-04 11:50:00,338.76,339.51,338.75,339.43,8707.0,336.7061,337.4516,336.6962,337.3721,8707.0
2025-02-04 11:55:00,339.26,339.53,339.04,339.53,5106.0,337.2031,337.4715,336.9844,337.4715,5106.0
2025-02-04 12:00:00,339.63,340.28,339.63,340.18,12218.0,337.5709,338.2169,337.5709,338.1175,12218.0
2025-02-04 12:05:00,340.18,340.27,339.76,339.76,7868.0,338.1175,338.207,337.7001,337.7001,7868.0
2025-02-04 12:10:00,339.85,340.05,339.59,340.0,4476.0,337.7895,337.9883,337.5311,337.9386,4476.0
2025-02-04 12:15:00,339.92,340.14,339.57,339.92,7992.0,337.8591,338.0778,337.5112,337.8591,7992.0
2025-02-04 12:20:00,339.9,340.13,339.82,339.95,6552.0,337.8392,338.0678,337.7597,337.8889,6552.0
2025-02-04 12:25:00,339.79,340.09,339.69,339.74,7083.0,337.7299,338.0281,337.6305,337.6802,7083.0
2025-02-04 12:30:00,340.05,340.11,339.69,340.1,9628.0,337.9883,338.048,337.6305,338.038,9628.0
2025-02-04 12:35:00,340.14,340.28,340.07,340.22,3553.0,338.0778,338.2169,338.0082,338.1573,3553.0
2025-02-04 12:40:00,340.21,340.31,340.05,340.11,1834.0,338.1474,338.2467,337.9883,338.048,1834.0
2025-02-04 12:45:00,340.11,340.34,340.1,340.15,4202.0,338.048,338.2766,338.038,338.0877,4202.0
2025-02-04 12:50:00,340.23,340.28,339.95,340.01,3928.0,338.1672,338.2169,337.8889,337.9486,3928.0
2025-02-04 12:55:00,339.99,340.15,339.99,340.12,2828.0,337.9287,338.0877,337.9287,338.0579,2828.0
2025-02-04 13:00:00,340.1,340.5,340.06,340.33,3144.0,338.038,338.4356,337.9983,338.2666,3144.0
2025-02-04 13:05:00,340.44,340.6,340.31,340.54,3348.0,338.376,338.535,338.2467,338.4754,3348.0
2025-02-04 13:10:00,340.52,340.57,340.39,340.53,3197.0,338.4555,338.5052,338.3263,338.4654,3197.0
2025-02-04 13:15:00,340.53,340.57,340.38,340.41,3038.0,338.4654,338.5052,338.3163,338.3461,3038.0
2025-02-04 13:20:00,340.38,340.88,340.31,340.75,5677.0,338.3163,338.8133,338.2467,338.6841,5677.0
2025-02-04 13:25:00,340.76,341.14,340.67,341.04,6004.0,338.694,339.0717,338.6046,338.9723,6004.0
2025-02-04 13:30:00,341.04,341.05,340.87,340.88,6269.0,338.9723,338.9823,338.8034,338.8133,6269.0
2025-02-04 13:35:00,341.06,341.06,340.46,340.63,5098.0,338.9922,338.9922,338.3958,338.5648,5098.0
2025-02-04 13:40:00,340.63,340.66,340.12,340.27,7529.0,338.5648,338.5946,338.0579,338.207,7529.0
2025-02-04 13:45:00,340.2,340.38,340.11,340.29,2486.0,338.1374,338.3163,338.048,338.2269,2486.0
2025-02-04 13:50:00,340.29,340.29,340.0,340.04,2218.0,338.2269,338.2269,337.9386,337.9784,2218.0
2025-02-04 13:55:00,340.04,340.48,340.02,340.07,4049.0,337.9784,338.4157,337.9585,338.0082,4049.0
2025-02-04 14:00:00,340.03,340.4,339.93,340.16,4751.0,337.9684,338.3362,337.8691,338.0977,4751.0
2025-02-04 14:05:00,339.89,340.36,339.89,340.35,2430.0,337.8293,338.2964,337.8293,338.2865,2430.0
2025-02-04 14:10:00,340.35,340.6,340.27,340.34,4601.0,338.2865,338.535,338.207,338.2766,4601.0
2025-02-04 14:15:00,340.3,340.37,340.13,340.22,2643.0,338.2368,338.3064,338.0678,338.1573,2643.0
2025-02-04 14:20:00,340.3,340.35,340.03,340.08,3745.0,338.2368,338.2865,337.9684,338.0181,3745.0
2025-02-04 14:25:00,340.14,340.55,340.03,340.48,7645.0,338.0778,338.4853,337.9684,338.4157,7645.0
2025-02-04 14:30:00,340.54,340.78,340.41,340.62,6909.0,338.4754,338.7139,338.3461,338.5549,6909.0
2025-02-04 14:35:00,340.62,340.62,340.28,340.39,2700.0,338.5549,338.5549,338.2169,338.3263,2700.0
2025-02-04 14:40:00,340.39,340.67,340.37,340.6,8349.0,338.3263,338.6046,338.3064,338.535,8349.0
2025-02-04 14:45:00,340.68,340.82,340.39,340.49,8025.0,338.6145,338.7537,338.3263,338.4257,8025.0
2025-02-04 14:50:00,340.49,340.6,340.16,340.59,7465.0,338.4257,338.535,338.0977,338.525,7465.0
2025-02-04 14:55:00,340.61,340.65,340.16,340.48,5465.0,338.5449,338.5847,338.0977,338.4157,5465.0
2025-02-04 15:00:00,340.42,340.42,339.85,339.93,4945.0,338.3561,338.3561,337.7895,337.8691,4945.0
2025-02-04 15:05:00,340.01,340.04,339.47,339.57,7805.0,337.9486,337.9784,337.4118,337.5112,7805.0
2025-02-04 15:10:00,339.68,340.15,339.57,340.1,11643.0,337.6206,338.0877,337.5112,338.038,11643.0
2025-02-04 15:15:00,340.09,340.1,339.43,339.62,6651.0,338.0281,338.038,337.3721,337.5609,6651.0
2025-02-04 15:20:00,339.55,339.63,338.9,338.9,8634.0,337.4914,337.5709,336.8453,336.8453,8634.0
2025-02-04 15:25:00,339.07,339.11,338.91,338.91,8761.0,337.0143,337.054,336.8552,336.8552,8761.0
2025-02-04 15:30:00,338.9,338.92,338.3,338.33,10685.0,336.8453,336.8652,336.2489,336.2788,10685.0
2025-02-04 15:35:00,338.31,338.31,337.84,338.12,15257.0,336.2589,336.2589,335.7917,336.07,15257.0
2025-02-04 15:40:00,338.09,338.17,336.9,337.22,14444.0,336.0402,336.1197,334.8574,335.1755,14444.0
2025-02-04 15:45:00,337.17,337.17,336.77,336.88,11505.0,335.1258,335.1258,334.7282,334.8375,11505.0
2025-02-04 15:50:00,336.96,337.12,335.29,335.38,40810.0,334.9171,335.0761,333.2572,333.3466,40810.0
2025-02-04 15:55:00,335.48,335.82,335.2,335.67,123008.0,333.446,333.784,333.1677,333.6349,123008.0
2025-02-05 09:30:00,333.9,335.0,333.16,333.78,25555.0,331.8756,332.9689,331.1401,331.7563,25555.0
2025-02-05 09:35:00,333.17,333.2,331.77,332.66,19657.0,331.15,331.1799,329.7585,330.6431,19657.0
2025-02-05 09:40:00,332.63,334.11,332.53,334.11,9472.0,330.6133,332.0843,330.5139,332.0843,9472.0
2025-02-05 09:45:00,334.11,334.42,333.46,333.46,9812.0,332.0843,332.3925,331.4383,331.4383,9812.0
2025-02-05 09:50:00,333.36,333.6,332.78,333.58,6362.0,331.3389,331.5774,330.7624,331.5575,6362.0
2025-02-05 09:55:00,333.6,334.01,333.4,333.69,5712.0,331.5774,331.9849,331.3786,331.6669,5712.0
2025-02-05 10:00:00,333.93,334.11,332.51,332.52,3370.0,331.9054,332.0843,330.494,330.504,3370.0
2025-02-05 10:05:00,332.52,332.69,331.71,332.46,8370.0,330.504,330.6729,329.6989,330.4443,8370.0
2025-02-05 10:10:00,332.45,332.62,331.87,332.12,3954.0,330.4344,330.6034,329.8579,330.1064,3954.0
2025-02-05 10:15:00,331.98,332.13,331.33,331.33,7145.0,329.9673,330.1163,329.3212,329.3212,7145.0
2025-02-05 10:20:00,331.11,331.3,330.48,330.84,13890.0,329.1025,329.2914,328.4763,328.8342,13890.0
2025-02-05 10:25:00,330.9,331.16,330.66,330.76,14216.0,328.8938,329.1522,328.6553,328.7546,14216.0
2025-02-05 10:30:00,331.03,331.88,330.97,331.1,8647.0,329.023,329.8679,328.9634,329.0926,8647.0
2025-02-05 10:35:00,331.12,331.68,331.02,331.62,15057.0,329.1125,329.6691,329.0131,329.6094,15057.0
2025-02-05 10:40:00,331.62,332.16,331.44,332.02,12666.0,329.6094,330.1462,329.4305,330.007,12666.0
2025-02-05 10:45:00,331.98,332.44,331.87,332.12,10800.0,329.9673,330.4245,329.8579,330.1064,10800.0
2025-02-05 10:50:00,332.12,332.93,332.1,332.93,11631.0,330.1064,330.9115,330.0865,330.9115,11631.0
2025-02-05 10:55:00,332.91,332.99,332.47,332.55,5473.0,330.8916,330.9711,330.4543,330.5338,5473.0
2025-02-05 11:00:00,332.65,332.65,332.34,332.51,6750.0,330.6332,330.6332,330.3251,330.494,6750.0
2025-02-05 11:05:00,332.51,333.01,332.34,332.98,14131.0,330.494,330.991,330.3251,330.9612,14131.0
2025-02-05 11:10:00,333.04,333.13,332.63,333.13,9913.0,331.0208,331.1103,330.6133,331.1103,9913.0
2025-02-05 11:15:00,332.97,333.61,332.94,333.57,6336.0,330.9512,331.5874,330.9214,331.5476,6336.0
2025-02-05 11:20:00,333.69,333.96,333.14,333.32,5883.0,331.6669,331.9352,331.1202,331.2991,5883.0
2025-02-05 11:25:00,333.31,333.36,332.86,333.09,8194.0,331.2892,331.3389,330.8419,331.0705,8194.0
2025-02-05 11:30:00,333.28,333.72,333.08,333.51,13497.0,331.2594,331.6967,331.0606,331.488,13497.0
2025-02-05 11:35:00,333.49,333.79,333.35,333.63,7390.0,331.4681,331.7663,331.3289,331.6072,7390.0
2025-02-05 11:40:00,333.65,334.35,333.64,334.31,6489.0,331.6271,332.3229,331.6172,332.2831,6489.0
2025-02-05 11:45:00,334.2,334.61,334.04,334.59,4586.0,332.1738,332.5813,332.0148,332.5614,4586.0
2025-02-05 11:50:00,334.51,335.05,334.46,334.86,5942.0,332.4819,333.0186,332.4322,332.8298,5942.0
2025-02-05 11:55:00,335.01,335.19,334.69,334.92,7068.0,332.9789,333.1578,332.6608,332.8894,7068.0
2025-02-05 12:00:00,335.16,335.22,334.84,334.99,3995.0,333.128,333.1876,332.8099,332.959,3995.0
2025-02-05 12:05:00,334.99,335.22,334.61,335.22,7164.0,332.959,333.1876,332.5813,333.1876,7164.0
2025-02-05 12:10:00,335.21,335.66,334.98,335.52,10597.0,333.1777,333.6249,332.9491,333.4858,10597.0
2025-02-05 12:15:00,335.61,335.63,335.05,335.05,10177.0,333.5752,333.5951,333.0186,333.0186,10177.0
2025-02-05 12:20:00,335.09,335.37,334.98,335.19,3168.0,333.0584,333.3367,332.9491,333.1578,3168.0
2025-02-05 12:25:00,335.2,335.3,334.93,335.14,4874.0,333.1677,333.2671,332.8994,333.1081,4874.0
2025-02-05 12:30:00,335.08,335.25,334.82,334.95,5830.0,333.0485,333.2174,332.79,332.9192,5830.0
2025-02-05 12:35:00,334.98,335.88,334.76,335.85,4549.0,332.9491,333.8436,332.7304,333.8138,4549.0
2025-02-05 12:40:00,335.9,335.95,335.48,335.82,4916.0,333.8635,333.9132,333.446,333.784,4916.0
2025-02-05 12:45:00,335.81,336.07,335.55,335.55,4707.0,333.774,334.0325,333.5156,333.5156,4707.0
2025-02-05 12:50:00,335.62,335.69,335.26,335.36,3590.0,333.5852,333.6548,333.2274,333.3268,3590.0
2025-02-05 12:55:00,335.36,335.56,335.13,335.32,7005.0,333.3268,333.5255,333.0982,333.287,7005.0
2025-02-05 13:00:00,335.35,335.5,335.23,335.34,8138.0,333.3168,333.4659,333.1975,333.3069,8138.0
2025-02-05 13:05:00,335.16,335.46,334.35,334.47,8512.0,333.128,333.4262,332.3229,332.4422,8512.0
2025-02-05 13:10:00,334.53,334.75,334.23,334.7,20720.0,332.5018,332.7205,332.2036,332.6708,20720.0
2025-02-05 13:15:00,334.88,335.26,334.68,335.05,5792.0,332.8497,333.2274,332.6509,333.0186,5792.0
2025-02-05 13:20:00,335.21,335.21,335.0,335.14,3600.0,333.1777,333.1777,332.9689,333.1081,3600.0
2025-02-05 13:25:00,335.13,335.44,335.09,335.14,12428.0,333.0982,333.4063,333.0584,333.1081,12428.0
2025-02-05 13:30:00,335.1,335.29,335.0,335.21,3892.0,333.0683,333.2572,332.9689,333.1777,3892.0
2025-02-05 13:35:00,335.29,335.38,335.2,335.32,8678.0,333.2572,333.3466,333.1677,333.287,8678.0
2025-02-05 13:40:00,335.32,335.86,335.32,335.8,5840.0,333.287,333.8237,333.287,333.7641,5840.0
2025-02-05 13:45:00,335.8,335.81,335.44,335.65,5520.0,333.7641,333.774,333.4063,333.615,5520.0
2025-02-05 13:50:00,335.5,335.5,335.21,335.21,3386.0,333.4659,333.4659,333.1777,333.1777,3386.0
2025-02-05 13:55:00,335.27,335.27,334.78,335.0,8396.0,333.2373,333.2373,332.7503,332.9689,8396.0
2025-02-05 14:00:00,334.97,335.15,334.85,335.0,6825.0,332.9391,333.118,332.8198,332.9689,6825.0
2025-02-05 14:05:00,335.0,335.02,334.55,334.65,7045.0,332.9689,332.9888,332.5217,332.6211,7045.0
2025-02-05 14:10:00,334.65,335.06,334.64,335.0,7440.0,332.6211,333.0286,332.6111,332.9689,7440.0
2025-02-05 14:15:00,334.99,335.31,334.99,335.16,9650.0,332.959,333.2771,332.959,333.128,9650.0
2025-02-05 14:20:00,335.04,335.13,334.91,335.0,8637.0,333.0087,333.0982,332.8795,332.9689,8637.0
2025-02-05 14:25:00,335.0,335.64,334.89,335.45,11161.0,332.9689,333.6051,332.8596,333.4162,11161.0
2025-02-05 14:30:00,335.45,335.58,335.18,335.19,6183.0,333.4162,333.5454,333.1478,333.1578,6183.0
2025-02-05 14:35:00,335.21,335.31,334.77,335.04,6199.0,333.1777,333.2771,332.7403,333.0087,6199.0
2025-02-05 14:40:00,335.05,335.16,334.73,334.87,4890.0,333.0186,333.128,332.7006,332.8397,4890.0
2025-02-05 14:45:00,334.81,334.88,334.7,334.83,3816.0,332.7801,332.8497,332.6708,332.8,3816.0
2025-02-05 14:50:00,334.71,334.84,334.12,334.25,10467.0,332.6807,332.8099,332.0943,332.2235,10467.0
2025-02-05 14:55:00,334.13,334.28,334.04,334.04,7150.0,332.1042,332.2533,332.0148,332.0148,7150.0
2025-02-05 15:00:00,334.09,334.09,333.39,333.44,5675.0,332.0645,332.0645,331.3687,331.4184,5675.0
2025-02-05 15:05:00,333.44,333.99,333.32,333.98,9842.0,331.4184,331.9651,331.2991,331.9551,9842.0
2025-02-05 15:10:00,333.95,333.97,333.16,333.22,7386.0,331.9253,331.9452,331.1401,331.1997,7386.0
2025-02-05 15:15:00,333.17,333.75,333.0,333.65,8050.0,331.15,331.7265,330.9811,331.6271,8050.0
2025-02-05 15:20:00,333.67,333.97,333.56,333.65,9125.0,331.647,331.9452,331.5377,331.6271,9125.0
2025-02-05 15:25:00,333.69,334.11,333.48,333.48,31740.0,331.6669,332.0843,331.4582,331.4582,31740.0
2025-02-05 15:30:00,333.5,333.78,333.27,333.36,17405.0,331.478,331.7563,331.2494,331.3389,17405.0
2025-02-05 15:35:00,333.36,333.72,333.22,333.29,14049.0,331.3389,331.6967,331.1997,331.2693,14049.0
2025-02-05 15:40:00,333.29,333.59,333.14,333.3,22911.0,331.2693,331.5675,331.1202,331.2792,22911.0
2025-02-05 15:45:00,333.3,333.4,332.9,332.92,21149.0,331.2792,331.3786,330.8817,330.9016,21149.0
2025-02-05 15:50:00,332.85,333.04,332.35,332.49,27347.0,330.832,331.0208,330.335,330.4742,27347.0
2025-02-05 15:55:00,332.55,333.83,332.32,333.15,169418.0,330.5338,331.806,330.3052,331.1302,169418.0
2025-02-06 09:30:00,329.93,336.23,317.97,334.87,87000.0,327.9297,334.1915,316.0422,332.8397,87000.0
2025-02-06 09:35:00,336.64,336.65,328.02,328.52,30635.0,334.599,334.6089,326.0313,326.5282,30635.0
2025-02-06 09:40:00,328.52,329.24,327.64,328.55,26062.0,326.5282,327.2439,325.6536,326.558,26062.0
2025-02-06 09:45:00,329.6,330.25,328.44,329.84,16266.0,327.6017,328.2477,326.4487,327.8402,16266.0
2025-02-06 09:50:00,329.84,330.97,327.38,328.5,31962.0,327.8402,328.9634,325.3951,326.5083,31962.0
2025-02-06 09:55:00,328.71,329.78,328.14,329.51,13904.0,326.7171,327.7806,326.1505,327.5122,13904.0
2025-02-06 10:00:00,329.86,330.96,328.68,329.88,32794.0,327.8601,328.9534,326.6873,327.88,32794.0
2025-02-06 10:05:00,329.68,330.41,327.55,327.56,7410.0,327.6812,328.4068,325.5641,325.574,7410.0
2025-02-06 10:10:00,327.73,328.57,327.04,328.57,12615.0,325.743,326.5779,325.0572,326.5779,12615.0
2025-02-06 10:15:00,328.14,328.67,327.44,327.66,7002.0,326.1505,326.6773,325.4548,325.6734,7002.0
2025-02-06 10:20:00,327.66,328.59,327.4,327.4,20715.0,325.6734,326.5978,325.415,325.415,20715.0
2025-02-06 10:25:00,327.64,328.06,326.22,326.31,13571.0,325.6536,326.071,324.2422,324.3316,13571.0
2025-02-06 10:30:00,326.29,326.55,325.28,325.82,26475.0,324.3117,324.5702,323.3079,323.8446,26475.0
2025-02-06 10:35:00,325.77,326.42,325.0,325.39,9799.0,323.7949,324.441,323.0296,323.4172,9799.0
2025-02-06 10:40:00,325.54,326.3,324.68,325.72,17442.0,323.5663,324.3217,322.7115,323.7452,17442.0
2025-02-06 10:45:00,325.72,328.11,325.49,327.92,21861.0,323.7452,326.1207,323.5166,325.9319,21861.0
2025-02-06 10:50:00,327.58,328.5,326.79,326.87,20076.0,325.5939,326.5083,324.8087,324.8882,20076.0
2025-02-06 10:55:00,326.87,328.56,326.8,328.56,21549.0,324.8882,326.568,324.8187,326.568,21549.0
2025-02-06 11:00:00,328.18,329.33,328.11,329.06,19516.0,326.1903,327.3333,326.1207,327.065,19516.0
2025-02-06 11:05:00,329.06,329.21,327.95,328.15,10464.0,327.065,327.214,325.9617,326.1605,10464.0
2025-02-06 11:10:00,327.82,328.43,327.41,327.42,8579.0,325.8325,326.4388,325.425,325.4349,8579.0
2025-02-06 11:15:00,327.55,328.24,326.63,327.1,20339.0,325.5641,326.2499,324.6497,325.1168,20339.0
2025-02-06 11:20:00,327.0,327.2,325.81,326.52,38168.0,325.0174,325.2162,323.8347,324.5404,38168.0
2025-02-06 11:25:00,326.52,327.34,326.32,326.77,18508.0,324.5404,325.3554,324.3416,324.7888,18508.0
2025-02-06 11:30:00,327.03,327.46,326.37,326.49,18855.0,325.0473,325.4747,324.3913,324.5105,18855.0
2025-02-06 11:35:00,326.49,327.21,326.17,326.9,9161.0,324.5105,325.2262,324.1925,324.918,9161.0
2025-02-06 11:40:00,326.83,327.22,326.18,326.74,25432.0,324.8485,325.2361,324.2024,324.759,25432.0
2025-02-06 11:45:00,326.52,328.0,326.52,327.0,8244.0,324.5404,326.0114,324.5404,325.0174,8244.0
2025-02-06 11:50:00,327.1,327.1,326.66,326.85,12678.0,325.1168,325.1168,324.6795,324.8684,12678.0
2025-02-06 11:55:00,326.9,327.59,326.88,327.52,15178.0,324.918,325.6039,324.8982,325.5343,15178.0
2025-02-06 12:00:00,327.46,327.46,327.28,327.34,1488.0,325.4747,325.4747,325.2957,325.3554,1488.0
2025-02-06 12:05:00,327.34,327.72,327.11,327.72,4331.0,325.3554,325.7331,325.1268,325.7331,4331.0
2025-02-06 12:10:00,327.48,328.14,327.41,328.05,10064.0,325.4945,326.1505,325.425,326.0611,10064.0
2025-02-06 12:15:00,327.96,328.5,326.84,326.85,12235.0,325.9716,326.5083,324.8584,324.8684,12235.0
2025-02-06 12:20:00,326.93,327.22,326.84,327.09,14566.0,324.9479,325.2361,324.8584,325.1069,14566.0
2025-02-06 12:25:00,327.22,327.6,326.42,326.85,15303.0,325.2361,325.6138,324.441,324.8684,15303.0
2025-02-06 12:30:00,326.86,327.11,326.31,326.48,3702.0,324.8783,325.1268,324.3316,324.5006,3702.0
2025-02-06 12:35:00,326.31,326.93,326.19,326.33,6598.0,324.3316,324.9479,324.2124,324.3515,6598.0
2025-02-06 12:40:00,326.34,326.73,326.06,326.73,8845.0,324.3614,324.7491,324.0831,324.7491,8845.0
2025-02-06 12:45:00,326.67,327.35,326.58,327.23,3301.0,324.6894,325.3653,324.6,325.246,3301.0
2025-02-06 12:50:00,327.29,327.5,326.87,327.03,5198.0,325.3057,325.5144,324.8882,325.0473,5198.0
2025-02-06 12:55:00,327.02,328.09,326.99,328.07,6598.0,325.0373,326.1008,325.0075,326.081,6598.0
2025-02-06 13:00:00,328.13,328.29,327.95,328.2,7457.0,326.1406,326.2996,325.9617,326.2102,7457.0
2025-02-06 13:05:00,328.21,328.49,328.1,328.2,8229.0,326.2201,326.4984,326.1108,326.2102,8229.0
2025-02-06 13:10:00,328.04,328.68,328.03,328.28,6855.0,326.0511,326.6873,326.0412,326.2897,6855.0
2025-02-06 13:15:00,328.43,329.04,328.27,328.34,10288.0,326.4388,327.0451,326.2797,326.3493,10288.0
2025-02-06 13:20:00,328.4,328.56,328.31,328.54,3608.0,326.409,326.568,326.3195,326.5481,3608.0
2025-02-06 13:25:00,328.54,329.1,328.54,328.87,9802.0,326.5481,327.1047,326.5481,326.8761,9802.0
2025-02-06 13:30:00,328.86,328.86,327.93,328.18,17149.0,326.8662,326.8662,325.9418,326.1903,17149.0
2025-02-06 13:35:00,328.25,328.32,327.49,327.91,5857.0,326.2599,326.3294,325.5045,325.9219,5857.0
2025-02-06 13:40:00,328.06,328.32,328.01,328.17,4416.0,326.071,326.3294,326.0213,326.1803,4416.0
2025-02-06 13:45:00,328.19,329.0,328.18,328.87,4914.0,326.2002,327.0053,326.1903,326.8761,4914.0
2025-02-06 13:50:00,329.08,329.09,328.07,328.07,5184.0,327.0848,327.0948,326.081,326.081,5184.0
2025-02-06 13:55:00,328.09,328.8,328.09,328.55,8841.0,326.1008,326.8065,326.1008,326.558,8841.0
2025-02-06 14:00:00,328.44,328.82,328.42,328.82,3376.0,326.4487,326.8264,326.4288,326.8264,3376.0
2025-02-06 14:05:00,328.78,328.98,328.27,328.46,4828.0,326.7867,326.9854,326.2797,326.4686,4828.0
2025-02-06 14:10:00,328.61,328.62,328.06,328.1,4980.0,326.6177,326.6276,326.071,326.1108,4980.0
2025-02-06 14:15:00,328.07,328.07,327.45,327.73,9366.0,326.081,326.081,325.4647,325.743,9366.0
2025-02-06 14:20:00,327.87,327.87,327.07,327.38,14185.0,325.8822,325.8822,325.087,325.3951,14185.0
2025-02-06 14:25:00,327.12,327.91,327.12,327.63,10561.0,325.1367,325.9219,325.1367,325.6436,10561.0
2025-02-06 14:30:00,327.79,327.79,326.93,327.04,15989.0,325.8027,325.8027,324.9479,325.0572,15989.0
2025-02-06 14:35:00,327.18,327.46,326.95,327.46,5473.0,325.1964,325.4747,324.9677,325.4747,5473.0
2025-02-06 14:40:00,327.45,327.45,326.94,327.32,6767.0,325.4647,325.4647,324.9578,325.3355,6767.0
2025-02-06 14:45:00,327.21,327.38,326.52,327.34,37174.0,325.2262,325.3951,324.5404,325.3554,37174.0
2025-02-06 14:50:00,327.41,327.41,326.65,326.84,23345.0,325.425,325.425,324.6696,324.8584,23345.0
2025-02-06 14:55:00,326.84,326.9,326.54,326.76,27146.0,324.8584,324.918,324.5602,324.7789,27146.0
2025-02-06 15:00:00,326.9,327.25,326.71,327.03,8814.0,324.918,325.2659,324.7292,325.0473,8814.0
2025-02-06 15:05:00,327.08,327.43,326.93,327.19,16626.0,325.097,325.4448,324.9479,325.2063,16626.0
2025-02-06 15:10:00,327.25,327.97,327.17,327.63,14388.0,325.2659,325.9816,325.1864,325.6436,14388.0
2025-02-06 15:15:00,327.89,328.08,327.22,327.26,11329.0,325.902,326.0909,325.2361,325.2759,11329.0
2025-02-06 15:20:00,327.26,327.41,326.94,326.94,11352.0,325.2759,325.425,324.9578,324.9578,11352.0
2025-02-06 15:25:00,327.01,327.2,326.88,327.03,12805.0,325.0274,325.2162,324.8982,325.0473,12805.0
2025-02-06 15:30:00,327.04,327.37,327.01,327.08,12356.0,325.0572,325.3852,325.0274,325.097,12356.0
2025-02-06 15:35:00,327.01,327.2,326.29,326.39,35755.0,325.0274,325.2162,324.3117,324.4111,35755.0
2025-02-06 15:40:00,326.46,327.91,326.46,327.91,29974.0,324.4807,325.9219,324.4807,325.9219,29974.0
2025-02-06 15:45:00,327.95,329.95,327.95,329.95,26843.0,325.9617,327.9496,325.9617,327.9496,26843.0
2025-02-06 15:50:00,329.77,330.5,329.11,329.22,79777.0,327.7706,328.4962,327.1147,327.224,79777.0
2025-02-06 15:55:00,329.33,329.99,328.01,328.14,194163.0,327.3333,327.9893,326.0213,326.1505,194163.0
2025-02-07 09:30:00,319.9,320.06,316.29,317.6,55009.0,317.9605,318.1195,314.3724,315.6744,55009.0
2025-02-07 09:35:00,317.78,317.78,314.48,315.25,26043.0,315.8533,315.8533,312.5734,313.3387,26043.0
2025-02-07 09:40:00,315.09,315.67,314.05,314.05,23350.0,313.1797,313.7561,312.146,312.146,23350.0
2025-02-07 09:45:00,314.23,314.32,309.73,310.01,73800.0,312.3249,312.4143,307.8521,308.1305,73800.0
2025-02-07 09:50:00,310.1,313.2,310.02,312.5,49035.0,308.2199,311.3011,308.1404,310.6054,49035.0
2025-02-07 09:55:00,312.89,313.58,311.79,313.32,65449.0,310.993,311.6788,309.8997,311.4204,65449.0
2025-02-07 10:00:00,313.05,313.85,312.0,313.45,27605.0,311.152,311.9472,310.1084,311.5496,27605.0
2025-02-07 10:05:00,313.33,314.02,313.11,313.22,35084.0,311.4303,312.1161,311.2117,311.321,35084.0
2025-02-07 10:10:00,313.47,313.93,312.54,312.9,50371.0,311.5695,312.0267,310.6451,311.0029,50371.0
2025-02-07 10:15:00,312.99,314.04,312.89,313.67,25887.0,311.0924,312.136,310.993,311.7683,25887.0
2025-02-07 10:20:00,313.3,313.83,311.95,313.53,46404.0,311.4005,311.9273,310.0587,311.6291,46404.0
2025-02-07 10:25:00,313.53,313.97,312.47,313.57,34310.0,311.6291,312.0664,310.5755,311.6689,34310.0
2025-02-07 10:30:00,313.82,315.47,313.05,315.2,50881.0,311.9174,313.5573,311.152,313.289,50881.0
2025-02-07 10:35:00,315.11,315.64,313.51,313.56,30944.0,313.1995,313.7263,311.6092,311.6589,30944.0
2025-02-07 10:40:00,313.56,314.41,313.39,313.72,27820.0,311.6589,312.5038,311.49,311.818,27820.0
2025-02-07 10:45:00,313.43,314.75,313.43,314.5,12665.0,311.5297,312.8417,311.5297,312.5932,12665.0
2025-02-07 10:50:00,314.5,314.57,313.32,313.6,22131.0,312.5932,312.6628,311.4204,311.6987,22131.0
2025-02-07 10:55:00,313.6,314.07,313.27,313.87,19179.0,311.6987,312.1658,311.3707,311.967,19179.0
2025-02-07 11:00:00,313.64,314.2,313.43,313.6,10095.0,311.7384,312.295,311.5297,311.6987,10095.0
2025-02-07 11:05:00,313.6,314.76,313.52,314.19,18681.0,311.6987,312.8517,311.6192,312.2851,18681.0
2025-02-07 11:10:00,313.96,314.34,313.51,314.0,13155.0,312.0565,312.4342,311.6092,312.0963,13155.0
2025-02-07 11:15:00,314.0,314.4,313.78,314.16,9345.0,312.0963,312.4938,311.8776,312.2553,9345.0
2025-02-07 11:20:00,314.41,314.54,313.18,313.55,17347.0,312.5038,312.633,311.2812,311.649,17347.0
2025-02-07 11:25:00,313.62,313.82,313.36,313.4,8029.0,311.7186,311.9174,311.4601,311.4999,8029.0
2025-02-07 11:30:00,313.51,314.12,313.4,313.87,13838.0,311.6092,312.2155,311.4999,311.967,13838.0
2025-02-07 11:35:00,313.86,314.0,313.19,313.41,17958.0,311.9571,312.0963,311.2912,311.5098,17958.0
2025-02-07 11:40:00,313.41,313.83,313.14,313.56,15017.0,311.5098,311.9273,311.2415,311.6589,15017.0
2025-02-07 11:45:00,313.56,313.56,311.26,311.94,9102.0,311.6589,311.6589,309.3729,310.0488,9102.0
2025-02-07 11:50:00,311.86,312.47,311.05,312.47,13659.0,309.9692,310.5755,309.1641,310.5755,13659.0
2025-02-07 11:55:00,312.18,313.07,311.91,312.17,21948.0,310.2873,311.1719,310.0189,310.2774,21948.0
2025-02-07 12:00:00,311.91,312.25,311.36,311.85,16150.0,310.0189,310.3569,309.4723,309.9593,16150.0
2025-02-07 12:05:00,311.94,312.22,311.18,312.0,5160.0,310.0488,310.3271,309.2934,310.1084,5160.0
2025-02-07 12:10:00,311.83,312.28,311.53,311.63,11079.0,309.9394,310.3867,309.6412,309.7406,11079.0
2025-02-07 12:15:00,311.7,312.27,311.16,311.8,10089.0,309.8102,310.3767,309.2735,309.9096,10089.0
2025-02-07 12:20:00,311.56,312.53,311.56,311.75,6821.0,309.6711,310.6352,309.6711,309.8599,6821.0
2025-02-07 12:25:00,311.66,311.74,311.24,311.24,8354.0,309.7704,309.85,309.353,309.353,8354.0
2025-02-07 12:30:00,311.25,311.55,310.09,310.16,19456.0,309.3629,309.6611,308.21,308.2795,19456.0
2025-02-07 12:35:00,310.16,310.64,310.0,310.52,8131.0,308.2795,308.7566,308.1205,308.6374,8131.0
2025-02-07 12:40:00,310.5,310.52,309.86,310.19,9246.0,308.6175,308.6374,307.9814,308.3094,9246.0
2025-02-07 12:45:00,310.19,310.54,310.18,310.25,2300.0,308.3094,308.6572,308.2994,308.369,2300.0
2025-02-07 12:50:00,310.26,310.26,310.01,310.24,2045.0,308.3789,308.3789,308.1305,308.3591,2045.0
2025-02-07 12:55:00,310.24,310.27,309.93,310.1,5265.0,308.3591,308.3889,308.0509,308.2199,5265.0
2025-02-07 13:00:00,310.13,311.41,310.13,311.41,7220.0,308.2497,309.522,308.2497,309.522,7220.0
2025-02-07 13:05:00,311.47,311.84,311.24,311.64,4809.0,309.5816,309.9494,309.353,309.7506,4809.0
2025-02-07 13:10:00,311.64,312.01,311.6,312.01,2054.0,309.7506,310.1183,309.7108,310.1183,2054.0
2025-02-07 13:15:00,311.81,311.86,311.4,311.67,3765.0,309.9195,309.9692,309.512,309.7804,3765.0
2025-02-07 13:20:00,311.41,311.65,311.04,311.28,4445.0,309.522,309.7605,309.1542,309.3928,4445.0
2025-02-07 13:25:00,311.28,311.36,310.69,310.98,10465.0,309.3928,309.4723,308.8063,309.0946,10465.0
2025-02-07 13:30:00,310.84,310.98,310.33,310.34,5507.0,308.9554,309.0946,308.4485,308.4585,5507.0
2025-02-07 13:35:00,310.21,310.34,309.89,309.89,4350.0,308.3292,308.4585,308.0112,308.0112,4350.0
2025-02-07 13:40:00,309.78,309.95,309.14,309.14,5501.0,307.9018,308.0708,307.2657,307.2657,5501.0
2025-02-07 13:45:00,309.07,309.11,308.55,308.96,5608.0,307.1962,307.2359,306.6793,307.0868,5608.0
2025-02-07 13:50:00,309.04,309.15,308.54,308.99,6961.0,307.1663,307.2757,306.6694,307.1166,6961.0
2025-02-07 13:55:00,309.0,309.72,308.9,309.23,15075.0,307.1266,307.8422,307.0272,307.3552,15075.0
2025-02-07 14:00:00,309.18,309.34,308.78,309.31,12122.0,307.3055,307.4645,306.9079,307.4347,12122.0
2025-02-07 14:05:00,309.35,309.45,308.99,309.2,9715.0,307.4745,307.5738,307.1166,307.3254,9715.0
2025-02-07 14:10:00,309.16,309.16,308.16,308.42,10015.0,307.2856,307.2856,306.2917,306.5501,10015.0
2025-02-07 14:15:00,308.42,308.89,308.23,308.88,17952.0,306.5501,307.0172,306.3612,307.0073,17952.0
2025-02-07 14:20:00,308.88,309.19,308.41,309.09,14018.0,307.0073,307.3154,306.5402,307.216,14018.0
2025-02-07 14:25:00,309.18,309.19,307.52,307.72,37357.0,307.3055,307.3154,305.6555,305.8543,37357.0
2025-02-07 14:30:00,307.72,309.01,307.72,308.71,22481.0,305.8543,307.1365,305.8543,306.8383,22481.0
2025-02-07 14:35:00,308.76,310.05,308.46,309.94,10980.0,306.888,308.1702,306.5898,308.0609,10980.0
2025-02-07 14:40:00,310.06,310.07,309.34,309.34,3755.0,308.1801,308.1901,307.4645,307.4645,3755.0
2025-02-07 14:45:00,309.35,310.09,309.0,309.91,8126.0,307.4745,308.21,307.1266,308.0311,8126.0
2025-02-07 14:50:00,309.82,310.26,309.63,309.91,8144.0,307.9416,308.3789,307.7528,308.0311,8144.0
2025-02-07 14:55:00,309.91,310.09,309.11,309.11,6145.0,308.0311,308.21,307.2359,307.2359,6145.0
2025-02-07 15:00:00,309.28,309.28,308.76,309.04,12941.0,307.4049,307.4049,306.888,307.1663,12941.0
2025-02-07 15:05:00,308.89,309.41,308.88,309.41,6483.0,307.0172,307.5341,307.0073,307.5341,6483.0
2025-02-07 15:10:00,309.47,309.72,309.47,309.58,4802.0,307.5937,307.8422,307.5937,307.7031,4802.0
2025-02-07 15:15:00,309.48,309.53,309.26,309.45,5532.0,307.6037,307.6534,307.385,307.5738,5532.0
2025-02-07 15:20:00,309.44,309.64,309.22,309.57,6375.0,307.5639,307.7627,307.3452,307.6931,6375.0
2025-02-07 15:25:00,309.53,309.55,309.35,309.48,3022.0,307.6534,307.6732,307.4745,307.6037,3022.0
2025-02-07 15:30:00,309.48,309.7,309.25,309.46,11708.0,307.6037,307.8223,307.3751,307.5838,11708.0
2025-02-07 15:35:00,309.69,310.3,309.69,310.15,9600.0,307.8124,308.4187,307.8124,308.2696,9600.0
2025-02-07 15:40:00,310.16,310.31,309.9,309.9,7642.0,308.2795,308.4286,308.0211,308.0211,7642.0
2025-02-07 15:45:00,310.05,311.05,309.87,310.97,13015.0,308.1702,309.1641,307.9913,309.0846,13015.0
2025-02-07 15:50:00,310.82,311.85,310.82,311.01,36735.0,308.9355,309.9593,308.9355,309.1244,36735.0
2025-02-07 15:55:00,311.05,311.16,310.29,310.58,165350.0,309.1641,309.2735,308.4088,308.697,165350.0
2025-02-10 09:30:00,310.7,311.29,308.4,310.44,33808.0,308.8163,309.4027,306.5302,308.5578,33808.0
2025-02-10 09:35:00,309.98,310.0,306.63,306.78,18909.0,308.1006,308.1205,304.7709,304.92,18909.0
2025-02-10 09:40:00,306.77,307.35,303.92,305.03,22339.0,304.9101,305.4866,302.0774,303.1806,22339.0
2025-02-10 09:45:00,305.23,306.47,304.95,305.61,26471.0,303.3794,304.6119,303.1011,303.7571,26471.0
2025-02-10 09:50:00,305.58,306.89,305.36,305.39,19870.0,303.7273,305.0294,303.5086,303.5385,19870.0
2025-02-10 09:55:00,305.38,305.86,304.5,305.57,32218.0,303.5285,304.0056,302.6539,303.7174,32218.0
2025-02-10 10:00:00,305.74,306.99,305.38,305.71,27998.0,303.8863,305.1288,303.5285,303.8565,27998.0
2025-02-10 10:05:00,305.91,305.93,304.0,305.18,36819.0,304.0553,304.0752,302.1569,303.3297,36819.0
2025-02-10 10:10:00,305.18,305.63,304.14,304.15,17706.0,303.3297,303.777,302.296,302.306,17706.0
2025-02-10 10:15:00,304.32,305.9,303.95,305.06,30980.0,302.4749,304.0454,302.1072,303.2105,30980.0
2025-02-10 10:20:00,305.15,306.25,304.57,305.93,25565.0,303.2999,304.3932,302.7234,304.0752,25565.0
2025-02-10 10:25:00,305.93,306.67,305.92,305.94,15399.0,304.0752,304.8107,304.0652,304.0851,15399.0
2025-02-10 10:30:00,306.27,306.49,305.08,305.9,40231.0,304.4131,304.6318,303.2303,304.0454,40231.0
2025-02-10 10:35:00,305.9,306.35,305.13,305.75,25536.0,304.0454,304.4926,303.28,303.8963,25536.0
2025-02-10 10:40:00,305.57,306.61,305.31,305.97,14697.0,303.7174,304.7511,303.4589,304.1149,14697.0
2025-02-10 10:45:00,305.94,307.26,305.94,306.55,16203.0,304.0851,305.3971,304.0851,304.6914,16203.0
2025-02-10 10:50:00,306.82,307.8,306.41,307.44,16780.0,304.9598,305.9339,304.5523,305.576,16780.0
2025-02-10 10:55:00,307.44,307.96,307.15,307.48,17770.0,305.576,306.0929,305.2878,305.6158,17770.0
2025-02-10 11:00:00,307.47,307.8,306.33,306.63,20472.0,305.6059,305.9339,304.4728,304.7709,20472.0
2025-02-10 11:05:00,306.62,307.61,306.58,307.38,14730.0,304.761,305.745,304.7212,305.5164,14730.0
2025-02-10 11:10:00,307.4,307.41,306.41,307.24,25293.0,305.5363,305.5462,304.5523,305.3772,25293.0
2025-02-10 11:15:00,307.34,307.65,306.13,306.17,19327.0,305.4766,305.7848,304.274,304.3137,19327.0
2025-02-10 11:20:00,306.24,306.96,305.99,306.56,18634.0,304.3833,305.0989,304.1348,304.7014,18634.0
2025-02-10 11:25:00,306.22,307.02,306.22,306.41,14791.0,304.3634,305.1586,304.3634,304.5523,14791.0
2025-02-10 11:30:00,306.11,306.77,306.05,306.51,11863.0,304.2541,304.9101,304.1945,304.6517,11863.0
2025-02-10 11:35:00,306.55,307.11,306.47,306.6,20037.0,304.6914,305.248,304.6119,304.7411,20037.0
2025-02-10 11:40:00,306.6,307.83,306.59,307.51,15709.0,304.7411,305.9637,304.7312,305.6456,15709.0
2025-02-10 11:45:00,307.66,308.06,307.47,307.79,15259.0,305.7947,306.1923,305.6059,305.9239,15259.0
2025-02-10 11:50:00,307.86,308.0,307.25,307.53,18040.0,305.9935,306.1326,305.3872,305.6655,18040.0
2025-02-10 11:55:00,307.47,307.74,306.76,306.77,13392.0,305.6059,305.8742,304.9002,304.9101,13392.0
2025-02-10 12:00:00,306.81,307.3,306.23,306.23,23064.0,304.9499,305.4369,304.3734,304.3734,23064.0
2025-02-10 12:05:00,306.25,306.87,306.08,306.87,22792.0,304.3932,305.0095,304.2243,305.0095,22792.0
2025-02-10 12:10:00,307.16,307.7,306.63,307.56,21533.0,305.2977,305.8345,304.7709,305.6953,21533.0
2025-02-10 12:15:00,307.56,308.45,307.44,307.97,16923.0,305.6953,306.5799,305.576,306.1028,16923.0
2025-02-10 12:20:00,307.96,308.27,307.69,308.03,18664.0,306.0929,306.401,305.8245,306.1625,18664.0
2025-02-10 12:25:00,308.21,308.26,307.57,307.77,14284.0,306.3414,306.3911,305.7052,305.904,14284.0
2025-02-10 12:30:00,307.93,308.51,307.63,308.51,20929.0,306.0631,306.6395,305.7649,306.6395,20929.0
2025-02-10 12:35:00,308.4,308.49,307.67,307.86,16025.0,306.5302,306.6197,305.8046,305.9935,16025.0
2025-02-10 12:40:00,307.73,308.09,307.49,307.91,17041.0,305.8643,306.2221,305.6257,306.0432,17041.0
2025-02-10 12:45:00,308.05,308.15,307.75,307.92,14174.0,306.1823,306.2817,305.8842,306.0531,14174.0
2025-02-10 12:50:00,307.97,308.44,307.97,308.06,18874.0,306.1028,306.57,306.1028,306.1923,18874.0
2025-02-10 12:55:00,308.0,309.41,307.89,309.41,13395.0,306.1326,307.5341,306.0233,307.5341,13395.0
2025-02-10 13:00:00,309.2,309.93,309.14,309.88,8581.0,307.3254,308.0509,307.2657,308.0012,8581.0
2025-02-10 13:05:00,309.56,310.49,309.37,310.35,25895.0,307.6832,308.6075,307.4943,308.4684,25895.0
2025-02-10 13:10:00,310.35,311.04,310.35,311.04,9137.0,308.4684,309.1542,308.4684,309.1542,9137.0
2025-02-10 13:15:00,311.09,311.09,309.78,309.78,18859.0,309.2039,309.2039,307.9018,307.9018,18859.0
2025-02-10 13:20:00,309.91,310.23,309.57,310.19,16463.0,308.0311,308.3491,307.6931,308.3094,16463.0
2025-02-10 13:25:00,310.19,310.79,309.91,309.94,15138.0,308.3094,308.9057,308.0311,308.0609,15138.0
2025-02-10 13:30:00,309.97,310.09,309.08,309.08,13004.0,308.0907,308.21,307.2061,307.2061,13004.0
2025-02-10 13:35:00,309.15,309.54,308.85,308.92,9205.0,307.2757,307.6633,306.9775,307.0471,9205.0
2025-02-10 13:40:00,309.07,309.45,308.81,309.16,20679.0,307.1962,307.5738,306.9377,307.2856,20679.0
2025-02-10 13:45:00,309.13,309.46,308.73,309.16,17957.0,307.2558,307.5838,306.8582,307.2856,17957.0
2025-02-10 13:50:00,308.88,309.17,308.73,308.86,13066.0,307.0073,307.2955,306.8582,306.9874,13066.0
2025-02-10 13:55:00,309.0,309.07,308.21,308.24,13477.0,307.1266,307.1962,306.3414,306.3712,13477.0
2025-02-10 14:00:00,308.41,308.54,307.59,307.9,19263.0,306.5402,306.6694,305.7251,306.0332,19263.0
2025-02-10 14:05:00,308.13,308.39,307.53,307.69,15261.0,306.2618,306.5203,305.6655,305.8245,15261.0
2025-02-10 14:10:00,307.69,308.51,307.68,308.44,11938.0,305.8245,306.6395,305.8146,306.57,11938.0
2025-02-10 14:15:00,308.5,308.68,307.48,307.64,13630.0,306.6296,306.8085,305.6158,305.7748,13630.0
2025-02-10 14:20:00,307.64,308.21,307.64,308.08,16477.0,305.7748,306.3414,305.7748,306.2122,16477.0
2025-02-10 14:25:00,308.17,308.19,307.7,307.98,17998.0,306.3016,306.3215,305.8345,306.1128,17998.0
2025-02-10 14:30:00,308.05,308.13,307.63,307.96,16710.0,306.1823,306.2618,305.7649,306.0929,16710.0
2025-02-10 14:35:00,307.91,308.04,307.14,307.14,13052.0,306.0432,306.1724,305.2779,305.2779,13052.0
2025-02-10 14:40:00,307.15,307.21,306.81,307.03,16596.0,305.2878,305.3474,304.9499,305.1685,16596.0
2025-02-10 14:45:00,307.06,308.05,306.93,308.01,22145.0,305.1983,306.1823,305.0691,306.1426,22145.0
2025-02-10 14:50:00,307.97,308.05,307.59,307.77,15754.0,306.1028,306.1823,305.7251,305.904,15754.0
2025-02-10 14:55:00,307.78,308.11,307.58,307.97,8405.0,305.914,306.242,305.7152,306.1028,8405.0
2025-02-10 15:00:00,307.82,307.94,307.59,307.8,13214.0,305.9537,306.073,305.7251,305.9339,13214.0
2025-02-10 15:05:00,307.8,307.98,307.45,307.8,16618.0,305.9339,306.1128,305.586,305.9339,16618.0
2025-02-10 15:10:00,307.8,307.84,307.25,307.56,18173.0,305.9339,305.9736,305.3872,305.6953,18173.0
2025-02-10 15:15:00,307.73,308.28,307.6,307.89,18489.0,305.8643,306.4109,305.7351,306.0233,18489.0
2025-02-10 15:20:00,307.88,308.61,307.55,308.19,19820.0,306.0134,306.7389,305.6854,306.3215,19820.0
2025-02-10 15:25:00,308.44,308.44,307.81,307.93,13894.0,306.57,306.57,305.9438,306.0631,13894.0
2025-02-10 15:30:00,307.81,308.08,307.74,308.06,15690.0,305.9438,306.2122,305.8742,306.1923,15690.0
2025-02-10 15:35:00,307.98,308.0,307.37,307.68,17273.0,306.1128,306.1326,305.5065,305.8146,17273.0
2025-02-10 15:40:00,307.63,307.72,307.09,307.51,28293.0,305.7649,305.8543,305.2282,305.6456,28293.0
2025-02-10 15:45:00,307.55,309.62,307.54,309.27,41604.0,305.6854,307.7428,305.6754,307.3949,41604.0
2025-02-10 15:50:00,309.69,310.52,309.2,310.44,53781.0,307.8124,308.6374,307.3254,308.5578,53781.0
2025-02-10 15:55:00,310.51,310.95,310.21,310.6,102103.0,308.6274,309.0648,308.3292,308.7169,102103.0
2025-02-11 09:30:00,309.39,309.83,308.53,308.71,21119.0,307.5142,307.9515,306.6594,306.8383,21119.0
2025-02-11 09:35:00,308.88,309.61,308.71,309.61,2081.0,307.0073,307.7329,306.8383,307.7329,2081.0
2025-02-11 09:40:00,308.75,309.63,308.75,309.54,2368.0,306.8781,307.7528,306.8781,307.6633,2368.0
2025-02-11 09:45:00,309.48,309.48,308.58,308.59,5688.0,307.6037,307.6037,306.7091,306.7191,5688.0
2025-02-11 09:50:00,308.59,308.74,307.78,308.74,4767.0,306.7191,306.8682,305.914,306.8682,4767.0
2025-02-11 09:55:00,308.73,309.5,308.71,309.35,13499.0,306.8582,307.6235,306.8383,307.4745,13499.0
2025-02-11 10:00:00,309.39,311.47,309.06,310.98,10553.0,307.5142,309.5816,307.1862,309.0946,10553.0
2025-02-11 10:05:00,311.51,311.75,311.2,311.48,7185.0,309.6214,309.8599,309.3132,309.5915,7185.0
2025-02-11 10:10:00,311.51,311.51,311.0,311.33,2734.0,309.6214,309.6214,309.1144,309.4424,2734.0
2025-02-11 10:15:00,311.28,311.28,310.22,310.91,5350.0,309.3928,309.3928,308.3392,309.025,5350.0
2025-02-11 10:20:00,310.81,311.18,310.7,310.8,2000.0,308.9256,309.2934,308.8163,308.9157,2000.0
2025-02-11 10:25:00,311.2,311.2,310.38,310.81,3889.0,309.3132,309.3132,308.4982,308.9256,3889.0
2025-02-11 10:30:00,311.23,311.44,310.95,311.05,1725.0,309.3431,309.5518,309.0648,309.1641,1725.0
2025-02-11 10:35:00,311.44,311.49,311.04,311.49,2787.0,309.5518,309.6015,309.1542,309.6015,2787.0
2025-02-11 10:40:00,311.13,311.23,310.48,310.48,1816.0,309.2437,309.3431,308.5976,308.5976,1816.0
2025-02-11 10:45:00,310.5,310.5,310.14,310.15,4488.0,308.6175,308.6175,308.2597,308.2696,4488.0
2025-02-11 10:50:00,310.48,310.49,309.93,310.29,3978.0,308.5976,308.6075,308.0509,308.4088,3978.0
2025-02-11 10:55:00,310.1,310.74,310.09,310.38,7280.0,308.2199,308.856,308.21,308.4982,7280.0
2025-02-11 11:00:00,310.38,311.0,310.38,310.77,3988.0,308.4982,309.1144,308.4982,308.8858,3988.0
2025-02-11 11:05:00,310.77,311.05,310.51,310.85,6549.0,308.8858,309.1641,308.6274,308.9654,6549.0
2025-02-11 11:10:00,310.86,311.09,310.55,310.81,3004.0,308.9753,309.2039,308.6672,308.9256,3004.0
2025-02-11 11:15:00,310.87,310.9,309.84,310.13,15489.0,308.9852,309.0151,307.9615,308.2497,15489.0
2025-02-11 11:20:00,310.02,310.46,309.85,310.12,10155.0,308.1404,308.5777,307.9714,308.2398,10155.0
2025-02-11 11:25:00,310.12,310.34,309.6,309.79,6533.0,308.2398,308.4585,307.7229,307.9118,6533.0
2025-02-11 11:30:00,309.69,309.81,309.52,309.67,5820.0,307.8124,307.9317,307.6434,307.7925,5820.0
2025-02-11 11:35:00,309.7,309.86,309.46,309.54,8168.0,307.8223,307.9814,307.5838,307.6633,8168.0
2025-02-11 11:40:00,309.54,309.54,308.56,308.64,4494.0,307.6633,307.6633,306.6892,306.7688,4494.0
2025-02-11 11:45:00,308.59,308.63,307.87,307.92,4365.0,306.7191,306.7588,306.0034,306.0531,4365.0
2025-02-11 11:50:00,307.92,308.35,307.55,307.92,7647.0,306.0531,306.4805,305.6854,306.0531,7647.0
2025-02-11 11:55:00,307.99,309.09,307.66,308.84,7805.0,306.1227,307.216,305.7947,306.9675,7805.0
2025-02-11 12:00:00,309.0,309.63,308.8,309.42,9728.0,307.1266,307.7528,306.9278,307.544,9728.0
2025-02-11 12:05:00,309.28,309.4,309.19,309.19,3100.0,307.4049,307.5241,307.3154,307.3154,3100.0
2025-02-11 12:10:00,309.13,309.26,308.96,309.13,1447.0,307.2558,307.385,307.0868,307.2558,1447.0
2025-02-11 12:15:00,309.04,309.46,309.03,309.28,4452.0,307.1663,307.5838,307.1564,307.4049,4452.0
2025-02-11 12:20:00,309.17,309.29,308.99,309.1,3277.0,307.2955,307.4148,307.1166,307.226,3277.0
2025-02-11 12:25:00,309.19,309.39,309.05,309.22,4614.0,307.3154,307.5142,307.1763,307.3452,4614.0
2025-02-11 12:30:00,309.22,309.44,309.15,309.44,5109.0,307.3452,307.5639,307.2757,307.5639,5109.0
2025-02-11 12:35:00,309.5,309.66,309.43,309.49,4302.0,307.6235,307.7826,307.554,307.6136,4302.0
2025-02-11 12:40:00,309.37,309.69,309.22,309.59,2227.0,307.4943,307.8124,307.3452,307.713,2227.0
2025-02-11 12:45:00,309.59,309.59,309.23,309.25,1811.0,307.713,307.713,307.3552,307.3751,1811.0
2025-02-11 12:50:00,309.23,309.41,309.11,309.22,4984.0,307.3552,307.5341,307.2359,307.3452,4984.0
2025-02-11 12:55:00,309.22,309.38,309.03,309.04,7085.0,307.3452,307.5043,307.1564,307.1663,7085.0
2025-02-11 13:00:00,309.02,309.32,308.97,309.19,4977.0,307.1465,307.4446,307.0968,307.3154,4977.0
2025-02-11 13:05:00,309.19,309.19,308.91,309.01,4161.0,307.3154,307.3154,307.0371,307.1365,4161.0
2025-02-11 13:10:00,309.0,309.01,308.81,308.85,2112.0,307.1266,307.1365,306.9377,306.9775,2112.0
2025-02-11 13:15:00,308.85,308.85,308.6,308.65,5751.0,306.9775,306.9775,306.729,306.7787,5751.0
2025-02-11 13:20:00,308.6,308.6,308.32,308.39,4011.0,306.729,306.729,306.4507,306.5203,4011.0
2025-02-11 13:25:00,308.39,308.57,308.21,308.38,4249.0,306.5203,306.6992,306.3414,306.5103,4249.0
2025-02-11 13:30:00,308.23,308.29,307.95,307.98,3781.0,306.3612,306.4209,306.0829,306.1128,3781.0
2025-02-11 13:35:00,307.96,308.22,307.74,308.08,8563.0,306.0929,306.3513,305.8742,306.2122,8563.0
2025-02-11 13:40:00,308.0,308.43,308.0,308.38,11629.0,306.1326,306.56,306.1326,306.5103,11629.0
2025-02-11 13:45:00,308.34,308.83,308.33,308.78,4500.0,306.4706,306.9576,306.4606,306.9079,4500.0
2025-02-11 13:50:00,308.78,308.86,308.65,308.74,12135.0,306.9079,306.9874,306.7787,306.8682,12135.0
2025-02-11 13:55:00,308.69,308.7,308.27,308.28,3266.0,306.8185,306.8284,306.401,306.4109,3266.0
2025-02-11 14:00:00,308.27,308.42,308.26,308.26,2767.0,306.401,306.5501,306.3911,306.3911,2767.0
2025-02-11 14:05:00,308.26,308.49,308.11,308.49,7101.0,306.3911,306.6197,306.242,306.6197,7101.0
2025-02-11 14:10:00,308.54,308.55,307.74,307.74,10990.0,306.6694,306.6793,305.8742,305.8742,10990.0
2025-02-11 14:15:00,307.76,308.19,307.69,308.18,3413.0,305.8941,306.3215,305.8245,306.3115,3413.0
2025-02-11 14:20:00,308.0,308.18,307.95,307.96,1210.0,306.1326,306.3115,306.0829,306.0929,1210.0
2025-02-11 14:25:00,308.06,308.57,307.95,308.55,9196.0,306.1923,306.6992,306.0829,306.6793,9196.0
2025-02-11 14:30:00,308.67,309.3,308.61,309.3,13153.0,306.7986,307.4248,306.7389,307.4248,13153.0
2025-02-11 14:35:00,309.12,309.24,308.81,309.11,14713.0,307.2458,307.3651,306.9377,307.2359,14713.0
2025-02-11 14:40:00,309.11,309.33,308.98,309.16,4402.0,307.2359,307.4546,307.1067,307.2856,4402.0
2025-02-11 14:45:00,309.16,309.35,308.99,309.23,9774.0,307.2856,307.4745,307.1166,307.3552,9774.0
2025-02-11 14:50:00,309.13,309.25,309.0,309.24,5222.0,307.2558,307.3751,307.1266,307.3651,5222.0
2025-02-11 14:55:00,309.09,309.25,309.04,309.04,1807.0,307.216,307.3751,307.1663,307.1663,1807.0
2025-02-11 15:00:00,309.01,309.18,308.96,309.07,18859.0,307.1365,307.3055,307.0868,307.1962,18859.0
2025-02-11 15:05:00,308.99,309.25,308.97,309.22,19470.0,307.1166,307.3751,307.0968,307.3452,19470.0
2025-02-11 15:10:00,309.14,309.28,309.07,309.13,5153.0,307.2657,307.4049,307.1962,307.2558,5153.0
2025-02-11 15:15:00,309.13,309.19,309.0,309.1,9619.0,307.2558,307.3154,307.1266,307.226,9619.0
2025-02-11 15:20:00,309.08,309.15,308.68,308.74,15029.0,307.2061,307.2757,306.8085,306.8682,15029.0
2025-02-11 15:25:00,308.79,309.29,308.73,309.29,23908.0,306.9178,307.4148,306.8582,307.4148,23908.0
2025-02-11 15:30:00,309.4,309.91,309.22,309.48,12335.0,307.5241,308.0311,307.3452,307.6037,12335.0
2025-02-11 15:35:00,309.34,309.61,308.96,309.16,6944.0,307.4645,307.7329,307.0868,307.2856,6944.0
2025-02-11 15:40:00,308.98,309.52,308.94,309.49,14494.0,307.1067,307.6434,307.0669,307.6136,14494.0
2025-02-11 15:45:00,309.52,309.72,309.16,309.31,16943.0,307.6434,307.8422,307.2856,307.4347,16943.0
2025-02-11 15:50:00,309.23,309.47,309.07,309.47,21334.0,307.3552,307.5937,307.1962,307.5937,21334.0
2025-02-11 15:55:00,309.5,309.71,309.33,309.43,78492.0,307.6235,307.8323,307.4546,307.554,78492.0
2025-02-12 09:30:00,306.51,309.39,306.51,308.83,11509.0,304.6517,307.5142,304.6517,306.9576,11509.0
2025-02-12 09:35:00,309.39,309.39,306.66,306.67,1001.0,307.5142,307.5142,304.8008,304.8107,1001.0
2025-02-12 09:40:00,306.65,308.97,306.64,307.36,11337.0,304.7908,307.0968,304.7809,305.4965,11337.0
2025-02-12 09:45:00,308.54,308.54,307.51,307.88,4825.0,306.6694,306.6694,305.6456,306.0134,4825.0
2025-02-12 09:50:00,307.72,308.21,307.58,307.96,2574.0,305.8543,306.3414,305.7152,306.0929,2574.0
2025-02-12 09:55:00,307.84,308.16,307.78,307.9,10280.0,305.9736,306.2917,305.914,306.0332,10280.0
2025-02-12 10:00:00,307.5,307.61,307.26,307.26,9080.0,305.6357,305.745,305.3971,305.3971,9080.0
2025-02-12 10:05:00,307.19,307.76,306.69,307.76,6705.0,305.3275,305.8941,304.8306,305.8941,6705.0
2025-02-12 10:10:00,307.78,307.92,307.49,307.77,3782.0,305.914,306.0531,305.6257,305.904,3782.0
2025-02-12 10:15:00,307.83,308.22,307.83,308.21,2587.0,305.9637,306.3513,305.9637,306.3414,2587.0
2025-02-12 10:20:00,308.06,309.12,307.81,309.12,8467.0,306.1923,307.2458,305.9438,307.2458,8467.0
2025-02-12 10:25:00,309.29,309.3,308.85,309.3,1789.0,307.4148,307.4248,306.9775,307.4248,1789.0
2025-02-12 10:30:00,309.3,309.35,308.63,308.87,4885.0,307.4248,307.4745,306.7588,306.9974,4885.0
2025-02-12 10:35:00,308.85,309.52,308.85,309.01,4444.0,306.9775,307.6434,306.9775,307.1365,4444.0
2025-02-12 10:40:00,309.4,309.4,308.91,308.91,1874.0,307.5241,307.5241,307.0371,307.0371,1874.0
2025-02-12 10:45:00,309.14,309.77,308.96,309.54,2329.0,307.2657,307.8919,307.0868,307.6633,2329.0
2025-02-12 10:50:00,309.69,309.77,309.14,309.66,4600.0,307.8124,307.8919,307.2657,307.7826,4600.0
2025-02-12 10:55:00,309.58,310.5,309.58,310.25,5954.0,307.7031,308.6175,307.7031,308.369,5954.0
2025-02-12 11:00:00,310.25,310.25,309.56,309.84,14065.0,308.369,308.369,307.6832,307.9615,14065.0
2025-02-12 11:05:00,309.69,309.89,309.51,309.74,4218.0,307.8124,308.0112,307.6335,307.8621,4218.0
2025-02-12 11:10:00,309.71,309.86,309.6,309.79,1652.0,307.8323,307.9814,307.7229,307.9118,1652.0
2025-02-12 11:15:00,309.71,309.85,309.63,309.85,700.0,307.8323,307.9714,307.7528,307.9714,700.0
2025-02-12 11:20:00,309.84,309.84,309.27,309.47,5914.0,307.9615,307.9615,307.3949,307.5937,5914.0
2025-02-12 11:25:00,309.47,309.47,308.86,309.08,2501.0,307.5937,307.5937,306.9874,307.2061,2501.0
2025-02-12 11:30:00,309.08,309.32,309.06,309.13,1813.0,307.2061,307.4446,307.1862,307.2558,1813.0
2025-02-12 11:35:00,309.28,309.34,308.91,308.91,6891.0,307.4049,307.4645,307.0371,307.0371,6891.0
2025-02-12 11:40:00,308.91,309.18,308.56,309.12,3308.0,307.0371,307.3055,306.6892,307.2458,3308.0
2025-02-12 11:45:00,309.18,309.37,309.12,309.37,1421.0,307.3055,307.4943,307.2458,307.4943,1421.0
2025-02-12 11:50:00,309.6,309.76,309.43,309.76,1413.0,307.7229,307.882,307.554,307.882,1413.0
2025-02-12 11:55:00,309.81,309.89,309.55,309.55,3320.0,307.9317,308.0112,307.6732,307.6732,3320.0
2025-02-12 12:00:00,309.74,309.97,309.52,309.64,9144.0,307.8621,308.0907,307.6434,307.7627,9144.0
2025-02-12 12:05:00,309.87,310.06,309.72,310.06,800.0,307.9913,308.1801,307.8422,308.1801,800.0
2025-02-12 12:10:00,310.0,310.36,310.0,310.36,1530.0,308.1205,308.4783,308.1205,308.4783,1530.0
2025-02-12 12:15:00,310.29,310.3,310.27,310.29,400.0,308.4088,308.4187,308.3889,308.4088,400.0
2025-02-12 12:20:00,310.29,310.72,310.26,310.3,3117.0,308.4088,308.8361,308.3789,308.4187,3117.0
2025-02-12 12:25:00,310.41,310.41,310.24,310.25,1280.0,308.528,308.528,308.3591,308.369,1280.0
2025-02-12 12:30:00,310.4,310.64,310.26,310.39,2639.0,308.5181,308.7566,308.3789,308.5081,2639.0
2025-02-12 12:35:00,310.65,310.75,310.28,310.44,8340.0,308.7666,308.866,308.3988,308.5578,8340.0
2025-02-12 12:40:00,310.41,310.41,310.03,310.15,1500.0,308.528,308.528,308.1503,308.2696,1500.0
2025-02-12 12:45:00,310.3,310.7,310.2,310.67,6635.0,308.4187,308.8163,308.3193,308.7865,6635.0
2025-02-12 12:50:00,310.53,310.73,310.26,310.59,5264.0,308.6473,308.8461,308.3789,308.7069,5264.0
2025-02-12 12:55:00,310.52,310.7,310.46,310.46,1352.0,308.6374,308.8163,308.5777,308.5777,1352.0
2025-02-12 13:00:00,310.78,310.79,310.26,310.44,5068.0,308.8958,308.9057,308.3789,308.5578,5068.0
2025-02-12 13:05:00,310.48,310.49,310.22,310.31,6422.0,308.5976,308.6075,308.3392,308.4286,6422.0
2025-02-12 13:10:00,310.41,310.74,310.34,310.55,2561.0,308.528,308.856,308.4585,308.6672,2561.0
2025-02-12 13:15:00,310.63,310.88,310.47,310.88,3735.0,308.7467,308.9952,308.5877,308.9952,3735.0
2025-02-12 13:20:00,310.89,311.12,310.88,311.08,2827.0,309.0051,309.2337,308.9952,309.194,2827.0
2025-02-12 13:25:00,311.06,311.21,311.06,311.17,600.0,309.1741,309.3232,309.1741,309.2834,600.0
2025-02-12 13:30:00,311.06,311.33,310.94,311.27,2818.0,309.1741,309.4424,309.0548,309.3828,2818.0
2025-02-12 13:35:00,311.21,311.42,311.14,311.35,3074.0,309.3232,309.5319,309.2536,309.4623,3074.0
2025-02-12 13:40:00,311.39,311.39,310.89,310.95,5943.0,309.5021,309.5021,309.0051,309.0648,5943.0
2025-02-12 13:45:00,310.88,311.02,310.84,310.94,1399.0,308.9952,309.1343,308.9554,309.0548,1399.0
2025-02-12 13:50:00,310.94,311.08,310.42,310.63,3685.0,309.0548,309.194,308.538,308.7467,3685.0
2025-02-12 13:55:00,310.46,310.74,310.25,310.25,3432.0,308.5777,308.856,308.369,308.369,3432.0
2025-02-12 14:00:00,310.3,310.35,309.99,309.99,1801.0,308.4187,308.4684,308.1106,308.1106,1801.0
2025-02-12 14:05:00,309.98,310.05,309.85,309.98,8872.0,308.1006,308.1702,307.9714,308.1006,8872.0
2025-02-12 14:10:00,309.94,309.94,309.35,309.59,6734.0,308.0609,308.0609,307.4745,307.713,6734.0
2025-02-12 14:15:00,309.12,309.5,308.9,308.97,5949.0,307.2458,307.6235,307.0272,307.0968,5949.0
2025-02-12 14:20:00,309.06,309.08,308.65,308.73,23218.0,307.1862,307.2061,306.7787,306.8582,23218.0
2025-02-12 14:25:00,308.83,308.83,308.39,308.51,7716.0,306.9576,306.9576,306.5203,306.6395,7716.0
2025-02-12 14:30:00,308.51,308.73,308.33,308.56,5124.0,306.6395,306.8582,306.4606,306.6892,5124.0
2025-02-12 14:35:00,308.56,308.86,308.56,308.86,2012.0,306.6892,306.9874,306.6892,306.9874,2012.0
2025-02-12 14:40:00,309.07,309.07,308.8,308.88,6268.0,307.1962,307.1962,306.9278,307.0073,6268.0
2025-02-12 14:45:00,308.88,309.38,308.87,309.33,4739.0,307.0073,307.5043,306.9974,307.4546,4739.0
2025-02-12 14:50:00,309.18,309.34,308.98,309.11,3970.0,307.3055,307.4645,307.1067,307.2359,3970.0
2025-02-12 14:55:00,309.11,309.46,309.09,309.36,4100.0,307.2359,307.5838,307.216,307.4844,4100.0
2025-02-12 15:00:00,309.36,309.49,309.09,309.1,3610.0,307.4844,307.6136,307.216,307.226,3610.0
2025-02-12 15:05:00,309.23,309.54,309.14,309.46,6403.0,307.3552,307.6633,307.2657,307.5838,6403.0
2025-02-12 15:10:00,309.38,309.56,308.8,309.27,10697.0,307.5043,307.6832,306.9278,307.3949,10697.0
2025-02-12 15:15:00,309.21,309.24,308.84,308.87,7122.0,307.3353,307.3651,306.9675,306.9974,7122.0
2025-02-12 15:20:00,308.95,309.12,308.93,308.96,2986.0,307.0769,307.2458,307.057,307.0868,2986.0
2025-02-12 15:25:00,309.06,309.33,308.92,309.32,17043.0,307.1862,307.4546,307.0471,307.4446,17043.0
2025-02-12 15:30:00,309.32,309.32,308.89,309.06,13970.0,307.4446,307.4446,307.0172,307.1862,13970.0
2025-02-12 15:35:00,309.02,309.26,308.93,309.04,13472.0,307.1465,307.385,307.057,307.1663,13472.0
2025-02-12 15:40:00,309.04,309.2,308.94,309.2,9837.0,307.1663,307.3254,307.0669,307.3254,9837.0
2025-02-12 15:45:00,309.23,309.55,309.22,309.5,16716.0,307.3552,307.6732,307.3452,307.6235,16716.0
2025-02-12 15:50:00,309.56,310.17,309.23,309.41,29821.0,307.6832,308.2895,307.3552,307.5341,29821.0
2025-02-12 15:55:00,309.41,310.46,309.4,310.16,117906.0,307.5341,308.5777,307.5241,308.2795,117906.0
2025-02-13 09:30:00,312.26,312.26,311.16,311.2,9720.0,310.3668,310.3668,309.2735,309.3132,9720.0
2025-02-13 09:35:00,310.4,310.4,310.24,310.25,835.0,308.5181,308.5181,308.3591,308.369,835.0
2025-02-13 09:40:00,310.75,311.61,310.75,311.61,1756.0,308.866,309.7208,308.866,309.7208,1756.0
2025-02-13 09:45:00,311.65,312.08,311.14,311.66,3881.0,309.7605,310.1879,309.2536,309.7704,3881.0
2025-02-13 09:50:00,311.49,311.63,311.32,311.49,5100.0,309.6015,309.7406,309.4325,309.6015,5100.0
2025-02-13 09:55:00,311.58,312.23,311.57,312.0,6059.0,309.6909,310.337,309.681,310.1084,6059.0
2025-02-13 10:00:00,312.0,312.34,311.65,311.65,2717.0,310.1084,310.4463,309.7605,309.7605,2717.0
2025-02-13 10:05:00,312.09,312.27,311.75,312.27,1865.0,310.1978,310.3767,309.8599,310.3767,1865.0
2025-02-13 10:10:00,312.05,312.53,312.05,312.26,3056.0,310.1581,310.6352,310.1581,310.3668,3056.0
2025-02-13 10:15:00,312.37,312.51,312.35,312.36,803.0,310.4761,310.6153,310.4563,310.4662,803.0
2025-02-13 10:20:00,312.56,313.02,312.56,312.97,3782.0,310.665,311.1222,310.665,311.0725,3782.0
2025-02-13 10:25:00,312.95,312.98,312.42,312.74,6995.0,311.0526,311.0824,310.5258,310.8439,6995.0
2025-02-13 10:30:00,312.74,312.93,312.59,312.93,2456.0,310.8439,311.0327,310.6948,311.0327,2456.0
2025-02-13 10:35:00,312.88,312.98,312.4,312.63,4688.0,310.9831,311.0824,310.506,310.7346,4688.0
2025-02-13 10:40:00,312.69,312.93,312.63,312.82,2749.0,310.7942,311.0327,310.7346,310.9234,2749.0
2025-02-13 10:45:00,312.81,312.82,312.45,312.75,3684.0,310.9135,310.9234,310.5557,310.8538,3684.0
2025-02-13 10:50:00,312.83,313.02,312.68,312.99,6856.0,310.9334,311.1222,310.7843,311.0924,6856.0
2025-02-13 10:55:00,312.8,312.93,312.73,312.73,2019.0,310.9035,311.0327,310.834,310.834,2019.0
2025-02-13 11:00:00,312.98,313.22,312.9,313.12,1588.0,311.0824,311.321,311.0029,311.2216,1588.0
2025-02-13 11:05:00,313.25,313.58,313.22,313.4,5735.0,311.3508,311.6788,311.321,311.4999,5735.0
2025-02-13 11:10:00,313.43,313.57,313.28,313.55,1275.0,311.5297,311.6689,311.3806,311.649,1275.0
2025-02-13 11:15:00,313.56,313.56,313.31,313.42,7147.0,311.6589,311.6589,311.4104,311.5198,7147.0
2025-02-13 11:20:00,313.55,313.57,313.24,313.47,3845.0,311.649,311.6689,311.3409,311.5695,3845.0
2025-02-13 11:25:00,313.43,313.43,313.15,313.3,7437.0,311.5297,311.5297,311.2514,311.4005,7437.0
2025-02-13 11:30:00,313.2,313.42,313.1,313.42,4240.0,311.3011,311.5198,311.2017,311.5198,4240.0
2025-02-13 11:35:00,313.35,313.5,313.09,313.5,5808.0,311.4502,311.5993,311.1918,311.5993,5808.0
2025-02-13 11:40:00,313.55,313.55,313.41,313.49,1800.0,311.649,311.649,311.5098,311.5894,1800.0
2025-02-13 11:45:00,313.48,313.5,313.28,313.47,3879.0,311.5794,311.5993,311.3806,311.5695,3879.0
2025-02-13 11:50:00,313.54,313.65,313.34,313.61,1340.0,311.639,311.7484,311.4403,311.7086,1340.0
2025-02-13 11:55:00,313.57,313.98,313.57,313.71,6985.0,311.6689,312.0764,311.6689,311.808,6985.0
2025-02-13 12:00:00,313.62,313.79,313.6,313.73,1842.0,311.7186,311.8875,311.6987,311.8279,1842.0
2025-02-13 12:05:00,313.73,313.86,313.67,313.67,1376.0,311.8279,311.9571,311.7683,311.7683,1376.0
2025-02-13 12:10:00,313.81,313.83,313.7,313.83,3273.0,311.9074,311.9273,311.7981,311.9273,3273.0
2025-02-13 12:15:00,313.82,314.02,313.73,314.02,1700.0,311.9174,312.1161,311.8279,312.1161,1700.0
2025-02-13 12:20:00,314.05,314.25,314.04,314.25,1000.0,312.146,312.3447,312.136,312.3447,1000.0
2025-02-13 12:25:00,314.02,314.41,314.02,314.25,1486.0,312.1161,312.5038,312.1161,312.3447,1486.0
2025-02-13 12:30:00,314.25,314.36,314.08,314.25,1565.0,312.3447,312.4541,312.1758,312.3447,1565.0
2025-02-13 12:35:00,314.25,314.26,314.0,314.06,3766.0,312.3447,312.3547,312.0963,312.1559,3766.0
2025-02-13 12:40:00,314.05,314.05,313.85,313.85,5961.0,312.146,312.146,311.9472,311.9472,5961.0
2025-02-13 12:45:00,313.92,313.99,313.91,313.99,420.0,312.0167,312.0863,312.0068,312.0863,420.0
2025-02-13 12:50:00,314.0,314.11,313.91,313.91,4059.0,312.0963,312.2056,312.0068,312.0068,4059.0
2025-02-13 12:55:00,313.98,314.0,313.78,313.99,6540.0,312.0764,312.0963,311.8776,312.0863,6540.0
2025-02-13 13:00:00,314.06,314.06,313.9,313.91,535.0,312.1559,312.1559,311.9969,312.0068,535.0
2025-02-13 13:05:00,314.03,314.03,313.92,313.92,500.0,312.1261,312.1261,312.0167,312.0167,500.0
2025-02-13 13:10:00,313.95,314.17,313.95,314.17,1637.0,312.0466,312.2652,312.0466,312.2652,1637.0
2025-02-13 13:15:00,314.17,314.34,314.06,314.34,4127.0,312.2652,312.4342,312.1559,312.4342,4127.0
2025-02-13 13:20:00,314.34,314.56,314.23,314.24,2976.0,312.4342,312.6529,312.3249,312.3348,2976.0
2025-02-13 13:25:00,314.11,314.14,313.9,314.09,2715.0,312.2056,312.2354,311.9969,312.1857,2715.0
2025-02-13 13:30:00,314.14,314.2,313.74,313.78,2747.0,312.2354,312.295,311.8378,311.8776,2747.0
2025-02-13 13:35:00,313.77,314.16,313.67,314.1,3194.0,311.8677,312.2553,311.7683,312.1957,3194.0
2025-02-13 13:40:00,314.05,314.15,313.91,314.12,7866.0,312.146,312.2454,312.0068,312.2155,7866.0
2025-02-13 13:45:00,314.07,314.08,314.06,314.06,944.0,312.1658,312.1758,312.1559,312.1559,944.0
2025-02-13 13:50:00,313.93,314.22,313.92,314.21,2512.0,312.0267,312.3149,312.0167,312.305,2512.0
2025-02-13 13:55:00,314.14,314.45,314.12,314.45,928.0,312.2354,312.5435,312.2155,312.5435,928.0
2025-02-13 14:00:00,314.41,314.41,314.18,314.37,3312.0,312.5038,312.5038,312.2752,312.464,3312.0
2025-02-13 14:05:00,314.42,314.49,314.37,314.49,400.0,312.5137,312.5833,312.464,312.5833,400.0
2025-02-13 14:10:00,314.39,314.58,314.38,314.44,1054.0,312.4839,312.6727,312.474,312.5336,1054.0
2025-02-13 14:15:00,314.57,314.91,314.57,314.84,1672.0,312.6628,313.0007,312.6628,312.9312,1672.0
2025-02-13 14:20:00,314.74,315.09,314.57,314.94,2632.0,312.8318,313.1797,312.6628,313.0306,2632.0
2025-02-13 14:25:00,314.92,315.18,314.87,314.97,4918.0,313.0107,313.2691,312.961,313.0604,4918.0
2025-02-13 14:30:00,314.99,315.2,314.86,315.19,2994.0,313.0803,313.289,312.951,313.279,2994.0
2025-02-13 14:35:00,315.19,315.59,315.09,315.45,1900.0,313.279,313.6766,313.1797,313.5375,1900.0
2025-02-13 14:40:00,315.46,315.46,315.31,315.42,2265.0,313.5474,313.5474,313.3983,313.5077,2265.0
2025-02-13 14:45:00,315.6,315.6,315.42,315.44,1605.0,313.6866,313.6866,313.5077,313.5275,1605.0
2025-02-13 14:50:00,315.44,315.98,315.35,315.96,9235.0,313.5275,314.0643,313.4381,314.0444,9235.0
2025-02-13 14:55:00,315.88,315.89,315.42,315.59,5661.0,313.9649,313.9748,313.5077,313.6766,5661.0
2025-02-13 15:00:00,315.59,315.7,315.31,315.31,3225.0,313.6766,313.786,313.3983,313.3983,3225.0
2025-02-13 15:05:00,315.35,315.74,315.24,315.74,6705.0,313.4381,313.8257,313.3287,313.8257,6705.0
2025-02-13 15:10:00,315.63,315.87,315.62,315.87,9623.0,313.7164,313.9549,313.7064,313.9549,9623.0
2025-02-13 15:15:00,315.98,316.12,315.87,315.99,4528.0,314.0643,314.2034,313.9549,314.0742,4528.0
2025-02-13 15:20:00,315.99,315.99,315.35,315.55,5133.0,314.0742,314.0742,313.4381,313.6369,5133.0
2025-02-13 15:25:00,315.49,315.62,315.17,315.27,5480.0,313.5772,313.7064,313.2592,313.3586,5480.0
2025-02-13 15:30:00,315.21,315.56,315.08,315.19,5161.0,313.2989,313.6468,313.1697,313.279,5161.0
2025-02-13 15:35:00,315.15,315.15,314.86,315.01,5633.0,313.2393,313.2393,312.951,313.1001,5633.0
2025-02-13 15:40:00,315.0,315.18,314.7,315.03,15628.0,313.0902,313.2691,312.792,313.12,15628.0
2025-02-13 15:45:00,314.93,315.51,314.93,315.32,7922.0,313.0206,313.5971,313.0206,313.4083,7922.0
2025-02-13 15:50:00,315.13,315.35,314.72,314.98,9722.0,313.2194,313.4381,312.8119,313.0703,9722.0
2025-02-13 15:55:00,314.97,315.53,314.97,315.16,53244.0,313.0604,313.617,313.0604,313.2492,53244.0
2025-02-14 09:30:00,316.4,316.96,315.52,316.91,13734.0,314.4817,315.0383,313.607,314.9886,13734.0
2025-02-14 09:35:00,315.77,316.19,315.07,315.95,13175.0,313.8555,314.273,313.1598,314.0344,13175.0
2025-02-14 09:40:00,316.43,316.53,315.94,316.01,1279.0,314.5115,314.6109,314.0245,314.0941,1279.0
2025-02-14 09:45:00,315.98,316.56,315.81,316.39,21298.0,314.0643,314.6407,313.8953,314.4718,21298.0
2025-02-14 09:50:00,315.78,316.58,315.78,316.38,847.0,313.8655,314.6606,313.8655,314.4618,847.0
2025-02-14 09:55:00,316.45,317.0,316.29,316.9,4279.0,314.5314,315.0781,314.3724,314.9787,4279.0
2025-02-14 10:00:00,316.87,317.83,316.55,317.83,6809.0,314.9489,315.903,314.6308,315.903,6809.0
2025-02-14 10:05:00,318.05,318.1,317.54,317.62,3633.0,316.1217,316.1714,315.6148,315.6943,3633.0
2025-02-14 10:10:00,317.53,317.62,316.98,317.6,5927.0,315.6049,315.6943,315.0582,315.6744,5927.0
2025-02-14 10:15:00,317.3,317.79,317.04,317.63,4444.0,315.3763,315.8633,315.1178,315.7043,4444.0
2025-02-14 10:20:00,318.01,318.01,317.49,317.49,700.0,316.0819,316.0819,315.5651,315.5651,700.0
2025-02-14 10:25:00,317.67,318.27,317.6,318.13,6190.0,315.744,316.3404,315.6744,316.2012,6190.0
2025-02-14 10:30:00,318.14,318.24,317.62,318.21,1964.0,316.2112,316.3106,315.6943,316.2807,1964.0
2025-02-14 10:35:00,318.23,318.29,317.68,317.79,6025.0,316.3006,316.3603,315.7539,315.8633,6025.0
2025-02-14 10:40:00,317.8,317.8,317.4,317.74,1354.0,315.8732,315.8732,315.4756,315.8136,1354.0
2025-02-14 10:45:00,317.76,317.87,317.27,317.67,11820.0,315.8335,315.9428,315.3464,315.744,11820.0
2025-02-14 10:50:00,317.87,318.21,317.87,318.14,2803.0,315.9428,316.2807,315.9428,316.2112,2803.0
2025-02-14 10:55:00,317.78,318.22,317.67,317.76,5326.0,315.8533,316.2907,315.744,315.8335,5326.0
2025-02-14 11:00:00,318.35,318.35,318.01,318.02,1471.0,316.4199,316.4199,316.0819,316.0919,1471.0
2025-02-14 11:05:00,318.25,318.41,318.24,318.24,1639.0,316.3205,316.4795,316.3106,316.3106,1639.0
2025-02-14 11:10:00,318.25,318.39,318.09,318.24,5361.0,316.3205,316.4596,316.1615,316.3106,5361.0
2025-02-14 11:15:00,318.24,318.24,317.69,317.69,3435.0,316.3106,316.3106,315.7639,315.7639,3435.0
2025-02-14 11:20:00,317.82,317.83,317.22,317.31,1059.0,315.8931,315.903,315.2967,315.3862,1059.0
2025-02-14 11:25:00,317.41,317.45,317.21,317.23,2017.0,315.4856,315.5253,315.2868,315.3067,2017.0
2025-02-14 11:30:00,317.06,317.3,316.84,317.3,2825.0,315.1377,315.3763,314.919,315.3763,2825.0
2025-02-14 11:35:00,317.31,317.35,317.2,317.21,884.0,315.3862,315.426,315.2769,315.2868,884.0
2025-02-14 11:40:00,317.38,317.61,317.25,317.6,2361.0,315.4558,315.6844,315.3266,315.6744,2361.0
2025-02-14 11:45:00,317.53,317.63,317.41,317.57,2622.0,315.6049,315.7043,315.4856,315.6446,2622.0
2025-02-14 11:50:00,317.5,317.71,317.42,317.65,2906.0,315.575,315.7838,315.4955,315.7241,2906.0
2025-02-14 11:55:00,317.64,317.78,317.64,317.72,3303.0,315.7142,315.8533,315.7142,315.7937,3303.0
2025-02-14 12:00:00,317.72,318.04,317.71,317.78,3915.0,315.7937,316.1118,315.7838,315.8533,3915.0
2025-02-14 12:05:00,317.74,317.78,317.59,317.72,973.0,315.8136,315.8533,315.6645,315.7937,973.0
2025-02-14 12:10:00,317.69,317.8,317.58,317.67,2152.0,315.7639,315.8732,315.6546,315.744,2152.0
2025-02-14 12:15:00,317.56,317.86,317.56,317.79,2869.0,315.6347,315.9329,315.6347,315.8633,2869.0
2025-02-14 12:20:00,317.9,317.97,317.76,317.84,2008.0,315.9726,316.0422,315.8335,315.913,2008.0
2025-02-14 12:25:00,317.86,317.99,317.78,317.78,6527.0,315.9329,316.0621,315.8533,315.8533,6527.0
2025-02-14 12:30:00,317.82,317.9,317.61,317.65,6292.0,315.8931,315.9726,315.6844,315.7241,6292.0
2025-02-14 12:35:00,317.64,317.79,317.59,317.66,2227.0,315.7142,315.8633,315.6645,315.7341,2227.0
2025-02-14 12:40:00,317.66,317.73,317.47,317.73,4463.0,315.7341,315.8036,315.5452,315.8036,4463.0
2025-02-14 12:45:00,317.78,318.17,317.78,317.91,4976.0,315.8533,316.241,315.8533,315.9826,4976.0
2025-02-14 12:50:00,318.06,318.13,317.9,318.05,1900.0,316.1316,316.2012,315.9726,316.1217,1900.0
2025-02-14 12:55:00,318.04,318.04,317.68,317.69,3615.0,316.1118,316.1118,315.7539,315.7639,3615.0
2025-02-14 13:00:00,317.69,317.7,317.6,317.66,1627.0,315.7639,315.7738,315.6744,315.7341,1627.0
2025-02-14 13:05:00,317.53,317.53,317.36,317.4,2167.0,315.6049,315.6049,315.4359,315.4756,2167.0
2025-02-14 13:10:00,317.52,317.52,317.33,317.49,2322.0,315.5949,315.5949,315.4061,315.5651,2322.0
2025-02-14 13:15:00,317.33,317.59,317.19,317.59,9124.0,315.4061,315.6645,315.2669,315.6645,9124.0
2025-02-14 13:20:00,317.49,317.5,317.35,317.5,1130.0,315.5651,315.575,315.426,315.575,1130.0
2025-02-14 13:25:00,317.49,317.63,317.49,317.57,935.0,315.5651,315.7043,315.5651,315.6446,935.0
2025-02-14 13:30:00,317.56,317.74,317.55,317.6,1050.0,315.6347,315.8136,315.6247,315.6744,1050.0
2025-02-14 13:35:00,317.6,317.71,317.4,317.69,2219.0,315.6744,315.7838,315.4756,315.7639,2219.0
2025-02-14 13:40:00,317.59,317.65,317.42,317.57,2606.0,315.6645,315.7241,315.4955,315.6446,2606.0
2025-02-14 13:45:00,317.43,317.83,317.43,317.73,4069.0,315.5055,315.903,315.5055,315.8036,4069.0
2025-02-14 13:50:00,317.74,317.74,317.64,317.65,1065.0,315.8136,315.8136,315.7142,315.7241,1065.0
2025-02-14 13:55:00,317.45,317.62,317.45,317.59,1265.0,315.5253,315.6943,315.5253,315.6645,1265.0
2025-02-14 14:00:00,317.45,317.61,317.37,317.48,1641.0,315.5253,315.6844,315.4458,315.5552,1641.0
2025-02-14 14:05:00,317.48,317.52,317.34,317.46,3200.0,315.5552,315.5949,315.416,315.5353,3200.0
2025-02-14 14:10:00,317.44,317.65,317.44,317.65,2442.0,315.5154,315.7241,315.5154,315.7241,2442.0
2025-02-14 14:15:00,317.71,317.95,317.61,317.81,14421.0,315.7838,316.0223,315.6844,315.8832,14421.0
2025-02-14 14:20:00,317.8,317.81,317.7,317.7,2898.0,315.8732,315.8832,315.7738,315.7738,2898.0
2025-02-14 14:25:00,317.69,317.75,317.31,317.31,3079.0,315.7639,315.8235,315.3862,315.3862,3079.0
2025-02-14 14:30:00,317.31,317.67,317.31,317.53,12743.0,315.3862,315.744,315.3862,315.6049,12743.0
2025-02-14 14:35:00,317.48,317.69,317.42,317.58,2608.0,315.5552,315.7639,315.4955,315.6546,2608.0
2025-02-14 14:40:00,317.6,317.6,317.35,317.37,4795.0,315.6744,315.6744,315.426,315.4458,4795.0
2025-02-14 14:45:00,317.5,317.56,317.23,317.44,6412.0,315.575,315.6347,315.3067,315.5154,6412.0
2025-02-14 14:50:00,317.44,317.56,317.23,317.32,5348.0,315.5154,315.6347,315.3067,315.3961,5348.0
2025-02-14 14:55:00,317.32,317.42,317.15,317.27,7849.0,315.3961,315.4955,315.2272,315.3464,7849.0
2025-02-14 15:00:00,317.27,317.42,317.23,317.29,4549.0,315.3464,315.4955,315.3067,315.3663,4549.0
2025-02-14 15:05:00,317.29,317.41,317.23,317.26,5224.0,315.3663,315.4856,315.3067,315.3365,5224.0
2025-02-14 15:10:00,317.38,317.44,317.24,317.34,10193.0,315.4558,315.5154,315.3166,315.416,10193.0
2025-02-14 15:15:00,317.34,317.34,316.7,316.9,27463.0,315.416,315.416,314.7799,314.9787,27463.0
2025-02-14 15:20:00,316.87,316.94,315.91,316.02,7892.0,314.9489,315.0184,313.9947,314.104,7892.0
2025-02-14 15:25:00,316.11,316.33,316.0,316.24,4315.0,314.1935,314.4121,314.0841,314.3227,4315.0
2025-02-14 15:30:00,316.14,316.59,316.01,316.31,9855.0,314.2233,314.6706,314.0941,314.3923,9855.0
2025-02-14 15:35:00,316.34,316.88,316.14,316.61,10014.0,314.4221,314.9588,314.2233,314.6904,10014.0
2025-02-14 15:40:00,316.75,316.87,316.47,316.76,29752.0,314.8296,314.9489,314.5513,314.8395,29752.0
2025-02-14 15:45:00,316.76,316.77,316.48,316.61,27853.0,314.8395,314.8495,314.5612,314.6904,27853.0
2025-02-14 15:50:00,316.58,316.81,316.25,316.66,32749.0,314.6606,314.8892,314.3326,314.7401,32749.0
2025-02-14 15:55:00,316.63,317.06,316.02,316.08,64261.0,314.7103,315.1377,314.104,314.1636,64261.0
2025-02-18 09:30:00,316.0,316.36,312.3,312.88,38825.0,314.0841,314.442,310.4066,310.9831,38825.0
2025-02-18 09:35:00,312.87,314.59,312.53,313.45,15360.0,310.9731,312.6827,310.6352,311.5496,15360.0
2025-02-18 09:40:00,313.34,313.34,311.68,311.88,6776.0,311.4403,311.4403,309.7903,309.9891,6776.0
2025-02-18 09:45:00,311.96,313.62,311.95,312.79,18676.0,310.0686,311.7186,310.0587,310.8936,18676.0
2025-02-18 09:50:00,313.1,314.34,312.88,313.98,5199.0,311.2017,312.4342,310.9831,312.0764,5199.0
2025-02-18 09:55:00,314.33,315.02,314.31,314.48,4687.0,312.4243,313.1101,312.4044,312.5734,4687.0
2025-02-18 10:00:00,315.46,315.86,314.57,315.55,10252.0,313.5474,313.945,312.6628,313.6369,10252.0
2025-02-18 10:05:00,315.11,315.56,315.11,315.41,2095.0,313.1995,313.6468,313.1995,313.4977,2095.0
2025-02-18 10:10:00,315.12,315.8,314.77,314.93,3927.0,313.2095,313.8853,312.8616,313.0206,3927.0
2025-02-18 10:15:00,314.76,315.98,314.56,315.98,3995.0,312.8517,314.0643,312.6529,314.0643,3995.0
2025-02-18 10:20:00,315.76,315.98,315.58,315.85,2668.0,313.8456,314.0643,313.6667,313.935,2668.0
2025-02-18 10:25:00,315.7,316.16,315.62,315.62,6766.0,313.786,314.2432,313.7064,313.7064,6766.0
2025-02-18 10:30:00,315.83,316.24,315.67,316.24,3782.0,313.9152,314.3227,313.7561,314.3227,3782.0
2025-02-18 10:35:00,315.83,315.96,315.4,315.75,2613.0,313.9152,314.0444,313.4878,313.8357,2613.0
2025-02-18 10:40:00,315.81,316.0,315.54,315.76,5230.0,313.8953,314.0841,313.6269,313.8456,5230.0
2025-02-18 10:45:00,315.59,315.59,315.02,315.03,1397.0,313.6766,313.6766,313.1101,313.12,1397.0
2025-02-18 10:50:00,315.23,315.53,314.79,314.82,11058.0,313.3188,313.617,312.8815,312.9113,11058.0
2025-02-18 10:55:00,315.02,315.53,314.85,315.14,9771.0,313.1101,313.617,312.9411,313.2293,9771.0
2025-02-18 11:00:00,315.14,315.28,315.09,315.09,517.0,313.2293,313.3685,313.1797,313.1797,517.0
2025-02-18 11:05:00,315.1,315.38,314.89,315.07,5940.0,313.1896,313.4679,312.9809,313.1598,5940.0
2025-02-18 11:10:00,315.21,315.68,315.07,315.5,10217.0,313.2989,313.7661,313.1598,313.5872,10217.0
2025-02-18 11:15:00,315.5,315.58,315.19,315.19,5614.0,313.5872,313.6667,313.279,313.279,5614.0
2025-02-18 11:20:00,315.14,315.39,314.85,315.31,5946.0,313.2293,313.4778,312.9411,313.3983,5946.0
2025-02-18 11:25:00,315.23,315.52,315.22,315.36,6862.0,313.3188,313.607,313.3089,313.448,6862.0
2025-02-18 11:30:00,315.27,315.63,315.25,315.62,4540.0,313.3586,313.7164,313.3387,313.7064,4540.0
2025-02-18 11:35:00,315.61,315.61,315.1,315.37,7611.0,313.6965,313.6965,313.1896,313.458,7611.0
2025-02-18 11:40:00,315.38,315.52,315.17,315.37,3233.0,313.4679,313.607,313.2592,313.458,3233.0
2025-02-18 11:45:00,315.41,315.41,315.2,315.24,2623.0,313.4977,313.4977,313.289,313.3287,2623.0
2025-02-18 11:50:00,315.28,315.66,315.24,315.46,3973.0,313.3685,313.7462,313.3287,313.5474,3973.0
2025-02-18 11:55:00,315.6,315.91,315.49,315.82,6463.0,313.6866,313.9947,313.5772,313.9052,6463.0
2025-02-18 12:00:00,315.82,316.18,315.65,316.18,5188.0,313.9052,314.263,313.7363,314.263,5188.0
2025-02-18 12:05:00,316.23,316.36,316.1,316.11,1652.0,314.3127,314.442,314.1835,314.1935,1652.0
2025-02-18 12:10:00,316.16,316.41,316.16,316.36,5897.0,314.2432,314.4916,314.2432,314.442,5897.0
2025-02-18 12:15:00,316.36,316.36,316.04,316.12,1573.0,314.442,314.442,314.1239,314.2034,1573.0
2025-02-18 12:20:00,316.13,316.28,315.95,316.28,4022.0,314.2133,314.3624,314.0344,314.3624,4022.0
2025-02-18 12:25:00,316.36,316.42,316.14,316.15,1850.0,314.442,314.5016,314.2233,314.2332,1850.0
2025-02-18 12:30:00,316.28,316.28,316.05,316.13,3242.0,314.3624,314.3624,314.1338,314.2133,3242.0
2025-02-18 12:35:00,316.12,316.16,315.81,315.85,1554.0,314.2034,314.2432,313.8953,313.935,1554.0
2025-02-18 12:40:00,315.72,315.74,315.51,315.51,1213.0,313.8058,313.8257,313.5971,313.5971,1213.0
2025-02-18 12:45:00,315.62,315.89,315.62,315.82,3847.0,313.7064,313.9748,313.7064,313.9052,3847.0
2025-02-18 12:50:00,316.02,316.05,315.73,315.9,4275.0,314.104,314.1338,313.8158,313.9847,4275.0
2025-02-18 12:55:00,315.97,315.97,315.8,315.83,1440.0,314.0543,314.0543,313.8853,313.9152,1440.0
2025-02-18 13:00:00,315.88,315.88,315.74,315.75,1900.0,313.9649,313.9649,313.8257,313.8357,1900.0
2025-02-18 13:05:00,315.74,315.82,315.65,315.75,3170.0,313.8257,313.9052,313.7363,313.8357,3170.0
2025-02-18 13:10:00,315.84,315.91,315.6,315.88,2538.0,313.9251,313.9947,313.6866,313.9649,2538.0
2025-02-18 13:15:00,315.85,316.03,315.65,315.95,7134.0,313.935,314.114,313.7363,314.0344,7134.0
2025-02-18 13:20:00,315.88,316.23,315.87,316.16,5082.0,313.9649,314.3127,313.9549,314.2432,5082.0
2025-02-18 13:25:00,316.16,316.16,315.87,316.06,900.0,314.2432,314.2432,313.9549,314.1438,900.0
2025-02-18 13:30:00,315.99,316.14,315.86,316.04,1700.0,314.0742,314.2233,313.945,314.1239,1700.0
2025-02-18 13:35:00,315.99,316.12,315.88,315.99,7225.0,314.0742,314.2034,313.9649,314.0742,7225.0
2025-02-18 13:40:00,316.0,316.0,315.77,315.94,4176.0,314.0841,314.0841,313.8555,314.0245,4176.0
2025-02-18 13:45:00,315.91,316.36,315.86,316.25,5270.0,313.9947,314.442,313.945,314.3326,5270.0
2025-02-18 13:50:00,316.25,316.32,316.08,316.16,3681.0,314.3326,314.4022,314.1636,314.2432,3681.0
2025-02-18 13:55:00,316.16,316.24,315.81,316.0,13105.0,314.2432,314.3227,313.8953,314.0841,13105.0
2025-02-18 14:00:00,316.0,316.37,315.9,316.26,4138.0,314.0841,314.4519,313.9847,314.3426,4138.0
2025-02-18 14:05:00,316.31,316.37,315.82,316.07,17244.0,314.3923,314.4519,313.9052,314.1537,17244.0
2025-02-18 14:10:00,316.11,316.26,315.96,316.26,4625.0,314.1935,314.3426,314.0444,314.3426,4625.0
2025-02-18 14:15:00,316.23,316.57,316.11,316.38,3025.0,314.3127,314.6507,314.1935,314.4618,3025.0
2025-02-18 14:20:00,316.38,316.78,316.19,316.78,4588.0,314.4618,314.8594,314.273,314.8594,4588.0
2025-02-18 14:25:00,316.54,316.76,316.43,316.44,1700.0,314.6209,314.8395,314.5115,314.5215,1700.0
2025-02-18 14:30:00,316.48,316.63,316.27,316.3,2331.0,314.5612,314.7103,314.3525,314.3823,2331.0
2025-02-18 14:35:00,316.35,316.48,316.05,316.05,2074.0,314.432,314.5612,314.1338,314.1338,2074.0
2025-02-18 14:40:00,315.93,316.41,315.93,316.35,2242.0,314.0146,314.4916,314.0146,314.432,2242.0
2025-02-18 14:45:00,316.45,316.76,316.36,316.72,4839.0,314.5314,314.8395,314.442,314.7998,4839.0
2025-02-18 14:50:00,316.68,316.79,316.61,316.74,2766.0,314.76,314.8693,314.6904,314.8196,2766.0
2025-02-18 14:55:00,316.68,316.84,316.49,316.6,2914.0,314.76,314.919,314.5712,314.6805,2914.0
2025-02-18 15:00:00,316.65,316.81,316.64,316.64,1333.0,314.7302,314.8892,314.7203,314.7203,1333.0
2025-02-18 15:05:00,316.77,317.0,316.66,316.81,6089.0,314.8495,315.0781,314.7401,314.8892,6089.0
2025-02-18 15:10:00,316.62,316.62,316.37,316.57,1569.0,314.7004,314.7004,314.4519,314.6507,1569.0
2025-02-18 15:15:00,316.56,316.61,316.41,316.6,1516.0,314.6407,314.6904,314.4916,314.6805,1516.0
2025-02-18 15:20:00,316.6,316.7,316.49,316.6,3525.0,314.6805,314.7799,314.5712,314.6805,3525.0
2025-02-18 15:25:00,316.71,316.85,316.62,316.69,2974.0,314.7898,314.929,314.7004,314.77,2974.0
2025-02-18 15:30:00,316.7,317.01,316.65,316.93,3059.0,314.7799,315.088,314.7302,315.0085,3059.0
2025-02-18 15:35:00,316.93,316.93,316.82,316.84,1305.0,315.0085,315.0085,314.8992,314.919,1305.0
2025-02-18 15:40:00,316.88,316.88,316.43,316.63,8495.0,314.9588,314.9588,314.5115,314.7103,8495.0
2025-02-18 15:45:00,316.6,317.16,316.57,316.99,18847.0,314.6805,315.2371,314.6507,315.0681,18847.0
2025-02-18 15:50:00,317.08,317.35,316.35,316.57,36478.0,315.1576,315.426,314.432,314.6507,36478.0
2025-02-18 15:55:00,316.57,317.34,316.49,317.02,105421.0,314.6507,315.416,314.5712,315.098,105421.0
2025-02-19 09:30:00,314.82,315.67,313.41,314.16,18700.0,312.9113,313.7561,311.5098,312.2553,18700.0
2025-02-19 09:35:00,314.2,315.27,313.74,314.74,23110.0,312.295,313.3586,311.8378,312.8318,23110.0
2025-02-19 09:40:00,314.84,315.13,314.77,315.12,4942.0,312.9312,313.2194,312.8616,313.2095,4942.0
2025-02-19 09:45:00,314.87,315.58,314.87,315.06,4463.0,312.961,313.6667,312.961,313.1498,4463.0
2025-02-19 09:50:00,315.29,315.86,315.28,315.86,1835.0,313.3784,313.945,313.3685,313.945,1835.0
2025-02-19 09:55:00,315.85,316.02,315.67,315.88,2466.0,313.935,314.104,313.7561,313.9649,2466.0
2025-02-19 10:00:00,315.82,316.33,315.36,316.33,6321.0,313.9052,314.4121,313.448,314.4121,6321.0
2025-02-19 10:05:00,316.03,316.1,315.94,316.07,2129.0,314.114,314.1835,314.0245,314.1537,2129.0
2025-02-19 10:10:00,316.07,316.24,315.94,315.97,5043.0,314.1537,314.3227,314.0245,314.0543,5043.0
2025-02-19 10:15:00,315.94,315.95,315.54,315.75,11864.0,314.0245,314.0344,313.6269,313.8357,11864.0
2025-02-19 10:20:00,315.75,316.71,315.48,316.69,8472.0,313.8357,314.7898,313.5673,314.77,8472.0
2025-02-19 10:25:00,316.69,316.76,316.1,316.28,5713.0,314.77,314.8395,314.1835,314.3624,5713.0
2025-02-19 10:30:00,316.26,316.75,315.91,316.75,8427.0,314.3426,314.8296,313.9947,314.8296,8427.0
2025-02-19 10:35:00,316.95,316.95,316.35,316.35,1735.0,315.0284,315.0284,314.432,314.432,1735.0
2025-02-19 10:40:00,316.37,316.58,316.19,316.54,2116.0,314.4519,314.6606,314.273,314.6209,2116.0
2025-02-19 10:45:00,316.52,316.52,315.86,316.13,7374.0,314.601,314.601,313.945,314.2133,7374.0
2025-02-19 10:50:00,316.03,316.11,315.82,315.96,2504.0,314.114,314.1935,313.9052,314.0444,2504.0
2025-02-19 10:55:00,315.96,316.23,315.65,315.8,5011.0,314.0444,314.3127,313.7363,313.8853,5011.0
2025-02-19 11:00:00,315.62,315.62,314.74,315.01,7986.0,313.7064,313.7064,312.8318,313.1001,7986.0
2025-02-19 11:05:00,314.86,315.05,314.68,314.78,5409.0,312.951,313.1399,312.7721,312.8715,5409.0
2025-02-19 11:10:00,314.78,314.9,314.47,314.47,28136.0,312.8715,312.9908,312.5634,312.5634,28136.0
2025-02-19 11:15:00,314.42,314.8,314.4,314.8,4431.0,312.5137,312.8914,312.4938,312.8914,4431.0
2025-02-19 11:20:00,314.8,314.84,314.75,314.81,3761.0,312.8914,312.9312,312.8417,312.9013,3761.0
2025-02-19 11:25:00,314.88,315.39,314.8,315.18,5085.0,312.9709,313.4778,312.8914,313.2691,5085.0
2025-02-19 11:30:00,315.18,315.33,314.96,315.24,4365.0,313.2691,313.4182,313.0504,313.3287,4365.0
2025-02-19 11:35:00,315.18,315.6,315.17,315.6,5183.0,313.2691,313.6866,313.2592,313.6866,5183.0
2025-02-19 11:40:00,315.44,315.78,315.44,315.72,4243.0,313.5275,313.8655,313.5275,313.8058,4243.0
2025-02-19 11:45:00,315.85,316.01,315.84,315.86,4530.0,313.935,314.0941,313.9251,313.945,4530.0
2025-02-19 11:50:00,315.93,316.11,315.85,316.11,2154.0,314.0146,314.1935,313.935,314.1935,2154.0
2025-02-19 11:55:00,316.01,316.01,315.54,315.72,3272.0,314.0941,314.0941,313.6269,313.8058,3272.0
2025-02-19 12:00:00,315.72,315.85,315.63,315.72,2839.0,313.8058,313.935,313.7164,313.8058,2839.0
2025-02-19 12:05:00,315.71,315.71,315.5,315.5,1733.0,313.7959,313.7959,313.5872,313.5872,1733.0
2025-02-19 12:10:00,315.73,315.74,315.19,315.28,2320.0,313.8158,313.8257,313.279,313.3685,2320.0
2025-02-19 12:15:00,315.36,315.37,315.2,315.37,1442.0,313.448,313.458,313.289,313.458,1442.0
2025-02-19 12:20:00,315.37,315.37,315.03,315.16,2622.0,313.458,313.458,313.12,313.2492,2622.0
2025-02-19 12:25:00,315.05,315.2,314.76,314.97,12527.0,313.1399,313.289,312.8517,313.0604,12527.0
2025-02-19 12:30:00,315.06,315.06,314.92,315.04,406.0,313.1498,313.1498,313.0107,313.13,406.0
2025-02-19 12:35:00,315.04,315.04,314.9,314.99,932.0,313.13,313.13,312.9908,313.0803,932.0
2025-02-19 12:40:00,315.03,315.04,314.75,314.87,2885.0,313.12,313.13,312.8417,312.961,2885.0
2025-02-19 12:45:00,314.76,314.9,314.76,314.84,1752.0,312.8517,312.9908,312.8517,312.9312,1752.0
2025-02-19 12:50:00,314.84,314.99,314.83,314.88,3595.0,312.9312,313.0803,312.9212,312.9709,3595.0
2025-02-19 12:55:00,314.88,314.98,314.82,314.96,3962.0,312.9709,313.0703,312.9113,313.0504,3962.0
2025-02-19 13:00:00,314.96,315.09,314.81,314.82,2320.0,313.0504,313.1797,312.9013,312.9113,2320.0
2025-02-19 13:05:00,314.9,314.99,314.86,314.93,1618.0,312.9908,313.0803,312.951,313.0206,1618.0
2025-02-19 13:10:00,314.82,314.88,314.73,314.87,2634.0,312.9113,312.9709,312.8218,312.961,2634.0
2025-02-19 13:15:00,314.88,315.22,314.87,315.1,3904.0,312.9709,313.3089,312.961,313.1896,3904.0
2025-02-19 13:20:00,315.1,315.23,314.89,315.06,1937.0,313.1896,313.3188,312.9809,313.1498,1937.0
2025-02-19 13:25:00,314.91,314.91,314.84,314.91,1636.0,313.0007,313.0007,312.9312,313.0007,1636.0
2025-02-19 13:30:00,314.92,315.0,314.85,314.9,3492.0,313.0107,313.0902,312.9411,312.9908,3492.0
2025-02-19 13:35:00,314.9,314.9,314.81,314.88,1110.0,312.9908,312.9908,312.9013,312.9709,1110.0
2025-02-19 13:40:00,314.88,315.09,314.88,314.93,6118.0,312.9709,313.1797,312.9709,313.0206,6118.0
2025-02-19 13:45:00,314.98,315.15,314.8,314.93,5650.0,313.0703,313.2393,312.8914,313.0206,5650.0
2025-02-19 13:50:00,314.93,314.93,314.84,314.93,6390.0,313.0206,313.0206,312.9312,313.0206,6390.0
2025-02-19 13:55:00,314.93,315.12,314.84,315.12,4037.0,313.0206,313.2095,312.9312,313.2095,4037.0
2025-02-19 14:00:00,315.29,315.51,315.27,315.34,1335.0,313.3784,313.5971,313.3586,313.4281,1335.0
2025-02-19 14:05:00,315.34,315.7,315.3,315.66,3386.0,313.4281,313.786,313.3884,313.7462,3386.0
2025-02-19 14:10:00,315.7,315.84,315.69,315.84,1247.0,313.786,313.9251,313.776,313.9251,1247.0
2025-02-19 14:15:00,315.99,316.24,315.96,316.17,3858.0,314.0742,314.3227,314.0444,314.2531,3858.0
2025-02-19 14:20:00,316.21,316.21,315.98,316.04,1799.0,314.2929,314.2929,314.0643,314.1239,1799.0
2025-02-19 14:25:00,316.04,316.48,316.04,316.29,2586.0,314.1239,314.5612,314.1239,314.3724,2586.0
2025-02-19 14:30:00,316.34,316.34,316.11,316.17,1409.0,314.4221,314.4221,314.1935,314.2531,1409.0
2025-02-19 14:35:00,316.15,316.15,316.01,316.13,1050.0,314.2332,314.2332,314.0941,314.2133,1050.0
2025-02-19 14:40:00,316.0,316.25,315.64,315.74,1912.0,314.0841,314.3326,313.7263,313.8257,1912.0
2025-02-19 14:45:00,315.72,316.17,315.72,316.17,5299.0,313.8058,314.2531,313.8058,314.2531,5299.0
2025-02-19 14:50:00,316.17,316.3,316.08,316.13,5804.0,314.2531,314.3823,314.1636,314.2133,5804.0
2025-02-19 14:55:00,316.16,316.16,315.89,315.95,2174.0,314.2432,314.2432,313.9748,314.0344,2174.0
2025-02-19 15:00:00,316.05,316.23,316.03,316.03,1791.0,314.1338,314.3127,314.114,314.114,1791.0
2025-02-19 15:05:00,316.03,316.11,315.77,315.77,789.0,314.114,314.1935,313.8555,313.8555,789.0
2025-02-19 15:10:00,315.86,315.86,315.75,315.82,1731.0,313.945,313.945,313.8357,313.9052,1731.0
2025-02-19 15:15:00,315.86,316.1,315.81,316.1,4065.0,313.945,314.1835,313.8953,314.1835,4065.0
2025-02-19 15:20:00,316.14,316.21,315.99,316.2,3342.0,314.2233,314.2929,314.0742,314.2829,3342.0
2025-02-19 15:25:00,316.11,316.33,316.11,316.33,4289.0,314.1935,314.4121,314.1935,314.4121,4289.0
2025-02-19 15:30:00,316.32,316.39,316.17,316.25,2902.0,314.4022,314.4718,314.2531,314.3326,2902.0
2025-02-19 15:35:00,316.38,316.38,315.85,315.99,6917.0,314.4618,314.4618,313.935,314.0742,6917.0
2025-02-19 15:40:00,315.98,316.32,315.95,316.1,6856.0,314.0643,314.4022,314.0344,314.1835,6856.0
2025-02-19 15:45:00,316.02,316.37,315.97,316.01,7610.0,314.104,314.4519,314.0543,314.0941,7610.0
2025-02-19 15:50:00,316.26,316.52,315.98,315.99,14342.0,314.3426,314.601,314.0643,314.0742,14342.0
2025-02-19 15:55:00,316.1,317.22,316.05,317.05,89674.0,314.1835,315.2967,314.1338,315.1278,89674.0
2025-02-20 09:30:00,316.17,317.34,315.72,316.08,14310.0,314.2531,315.416,313.8058,314.1636,14310.0
2025-02-20 09:35:00,316.55,317.0,315.76,317.0,940.0,314.6308,315.0781,313.8456,315.0781,940.0
2025-02-20 09:40:00,316.32,316.33,315.82,316.22,2692.0,314.4022,314.4121,313.9052,314.3028,2692.0
2025-02-20 09:45:00,316.27,316.41,315.79,316.4,4900.0,314.3525,314.4916,313.8754,314.4817,4900.0
2025-02-20 09:50:00,316.83,317.7,316.83,317.17,8543.0,314.9091,315.7738,314.9091,315.247,8543.0
2025-02-20 09:55:00,317.29,317.29,316.74,317.05,2764.0,315.3663,315.3663,314.8196,315.1278,2764.0
2025-02-20 10:00:00,316.87,317.41,316.66,316.67,4713.0,314.9489,315.4856,314.7401,314.7501,4713.0
2025-02-20 10:05:00,316.33,316.52,315.83,316.23,1100.0,314.4121,314.601,313.9152,314.3127,1100.0
2025-02-20 10:10:00,315.6,316.25,315.6,315.94,1362.0,313.6866,314.3326,313.6866,314.0245,1362.0
2025-02-20 10:15:00,316.13,316.14,315.6,315.77,4735.0,314.2133,314.2233,313.6866,313.8555,4735.0
2025-02-20 10:20:00,315.81,315.95,315.09,315.31,13645.0,313.8953,314.0344,313.1797,313.3983,13645.0
2025-02-20 10:25:00,315.58,315.58,314.2,314.29,8393.0,313.6667,313.6667,312.295,312.3845,8393.0
2025-02-20 10:30:00,314.59,314.72,314.28,314.31,5104.0,312.6827,312.8119,312.3746,312.4044,5104.0
2025-02-20 10:35:00,314.33,314.62,313.86,313.9,7246.0,312.4243,312.7125,311.9571,311.9969,7246.0
2025-02-20 10:40:00,313.9,314.37,313.89,314.31,6802.0,311.9969,312.464,311.9869,312.4044,6802.0
2025-02-20 10:45:00,314.31,314.56,314.29,314.3,1419.0,312.4044,312.6529,312.3845,312.3944,1419.0
2025-02-20 10:50:00,314.3,314.55,314.03,314.35,2202.0,312.3944,312.6429,312.1261,312.4441,2202.0
2025-02-20 10:55:00,314.29,314.29,313.54,314.07,11064.0,312.3845,312.3845,311.639,312.1658,11064.0
2025-02-20 11:00:00,313.91,314.52,313.9,314.09,4875.0,312.0068,312.6131,311.9969,312.1857,4875.0
2025-02-20 11:05:00,314.15,314.67,313.85,314.46,6074.0,312.2454,312.7622,311.9472,312.5535,6074.0
2025-02-20 11:10:00,314.7,314.7,314.48,314.62,700.0,312.792,312.792,312.5734,312.7125,700.0
2025-02-20 11:15:00,314.69,314.75,314.46,314.7,5051.0,312.7821,312.8417,312.5535,312.792,5051.0
2025-02-20 11:20:00,314.65,314.97,314.65,314.87,6133.0,312.7423,313.0604,312.7423,312.961,6133.0
2025-02-20 11:25:00,314.84,314.99,314.8,314.81,4275.0,312.9312,313.0803,312.8914,312.9013,4275.0
2025-02-20 11:30:00,314.69,314.79,314.58,314.66,2189.0,312.7821,312.8815,312.6727,312.7523,2189.0
2025-02-20 11:35:00,314.65,314.76,314.3,314.69,19064.0,312.7423,312.8517,312.3944,312.7821,19064.0
2025-02-20 11:40:00,314.73,314.83,314.45,314.71,9155.0,312.8218,312.9212,312.5435,312.802,9155.0
2025-02-20 11:45:00,314.57,314.61,314.3,314.49,5253.0,312.6628,312.7026,312.3944,312.5833,5253.0
2025-02-20 11:50:00,314.49,314.66,314.37,314.41,4902.0,312.5833,312.7523,312.464,312.5038,4902.0
2025-02-20 11:55:00,314.48,314.68,314.4,314.52,5250.0,312.5734,312.7721,312.4938,312.6131,5250.0
2025-02-20 12:00:00,314.51,314.87,314.51,314.69,5893.0,312.6032,312.961,312.6032,312.7821,5893.0
2025-02-20 12:05:00,314.79,314.9,314.66,314.75,2450.0,312.8815,312.9908,312.7523,312.8417,2450.0
2025-02-20 12:10:00,314.9,314.99,314.82,314.98,1397.0,312.9908,313.0803,312.9113,313.0703,1397.0
2025-02-20 12:15:00,314.87,314.89,314.77,314.88,550.0,312.961,312.9809,312.8616,312.9709,550.0
2025-02-20 12:20:00,315.01,315.27,314.71,315.14,6307.0,313.1001,313.3586,312.802,313.2293,6307.0
2025-02-20 12:25:00,315.15,315.38,315.14,315.27,1117.0,313.2393,313.4679,313.2293,313.3586,1117.0
2025-02-20 12:30:00,315.27,315.3,315.24,315.25,501.0,313.3586,313.3884,313.3287,313.3387,501.0
2025-02-20 12:35:00,315.41,315.41,315.28,315.29,3200.0,313.4977,313.4977,313.3685,313.3784,3200.0
2025-02-20 12:40:00,315.14,315.48,315.14,315.45,2267.0,313.2293,313.5673,313.2293,313.5375,2267.0
2025-02-20 12:45:00,315.14,315.36,315.14,315.28,1285.0,313.2293,313.448,313.2293,313.3685,1285.0
2025-02-20 12:50:00,315.2,315.28,315.03,315.03,5663.0,313.289,313.3685,313.12,313.12,5663.0
2025-02-20 12:55:00,315.03,315.17,314.62,314.86,2867.0,313.12,313.2592,312.7125,312.951,2867.0
2025-02-20 13:00:00,314.77,314.91,314.72,314.77,1760.0,312.8616,313.0007,312.8119,312.8616,1760.0
2025-02-20 13:05:00,314.68,314.75,314.51,314.57,3469.0,312.7721,312.8417,312.6032,312.6628,3469.0
2025-02-20 13:10:00,314.67,314.92,314.57,314.92,1832.0,312.7622,313.0107,312.6628,313.0107,1832.0
2025-02-20 13:15:00,314.72,314.72,314.71,314.72,300.0,312.8119,312.8119,312.802,312.8119,300.0
2025-02-20 13:20:00,314.72,314.86,314.59,314.69,925.0,312.8119,312.951,312.6827,312.7821,925.0
2025-02-20 13:25:00,314.84,315.15,314.78,314.97,5843.0,312.9312,313.2393,312.8715,313.0604,5843.0
2025-02-20 13:30:00,315.03,315.24,315.02,315.23,1376.0,313.12,313.3287,313.1101,313.3188,1376.0
2025-02-20 13:35:00,315.11,315.12,314.96,315.11,1586.0,313.1995,313.2095,313.0504,313.1995,1586.0
2025-02-20 13:40:00,314.89,315.09,314.51,314.72,14167.0,312.9809,313.1797,312.6032,312.8119,14167.0
2025-02-20 13:45:00,314.72,314.89,314.7,314.83,1716.0,312.8119,312.9809,312.792,312.9212,1716.0
2025-02-20 13:50:00,314.82,315.15,314.67,315.15,4784.0,312.9113,313.2393,312.7622,313.2393,4784.0
2025-02-20 13:55:00,315.08,315.39,314.96,314.96,3913.0,313.1697,313.4778,313.0504,313.0504,3913.0
2025-02-20 14:00:00,314.94,314.96,314.85,314.96,1168.0,313.0306,313.0504,312.9411,313.0504,1168.0
2025-02-20 14:05:00,314.96,315.12,314.64,314.81,4124.0,313.0504,313.2095,312.7324,312.9013,4124.0
2025-02-20 14:10:00,314.74,314.91,314.71,314.79,2422.0,312.8318,313.0007,312.802,312.8815,2422.0
2025-02-20 14:15:00,314.79,314.9,314.68,314.85,2600.0,312.8815,312.9908,312.7721,312.9411,2600.0
2025-02-20 14:20:00,314.82,314.82,314.51,314.59,3400.0,312.9113,312.9113,312.6032,312.6827,3400.0
2025-02-20 14:25:00,314.63,314.67,314.61,314.61,1100.0,312.7224,312.7622,312.7026,312.7026,1100.0
2025-02-20 14:30:00,314.69,314.8,314.41,314.53,6256.0,312.7821,312.8914,312.5038,312.623,6256.0
2025-02-20 14:35:00,314.54,314.54,314.31,314.42,3908.0,312.633,312.633,312.4044,312.5137,3908.0
2025-02-20 14:40:00,314.41,314.53,314.32,314.32,4873.0,312.5038,312.623,312.4143,312.4143,4873.0
2025-02-20 14:45:00,314.32,314.96,314.32,314.84,5813.0,312.4143,313.0504,312.4143,312.9312,5813.0
2025-02-20 14:50:00,314.83,314.84,314.58,314.61,2615.0,312.9212,312.9312,312.6727,312.7026,2615.0
2025-02-20 14:55:00,314.67,314.74,314.59,314.69,3560.0,312.7622,312.8318,312.6827,312.7821,3560.0
2025-02-20 15:00:00,314.69,314.8,314.46,314.52,5573.0,312.7821,312.8914,312.5535,312.6131,5573.0
2025-02-20 15:05:00,314.59,314.59,313.91,314.02,8407.0,312.6827,312.6827,312.0068,312.1161,8407.0
2025-02-20 15:10:00,313.94,313.95,313.75,313.88,7303.0,312.0366,312.0466,311.8478,311.977,7303.0
2025-02-20 15:15:00,313.83,314.26,313.83,314.14,8198.0,311.9273,312.3547,311.9273,312.2354,8198.0
2025-02-20 15:20:00,314.15,314.65,314.15,314.54,5353.0,312.2454,312.7423,312.2454,312.633,5353.0
2025-02-20 15:25:00,314.54,314.59,314.53,314.53,3431.0,312.633,312.6827,312.623,312.623,3431.0
2025-02-20 15:30:00,314.63,314.7,314.34,314.34,10169.0,312.7224,312.792,312.4342,312.4342,10169.0
2025-02-20 15:35:00,314.19,314.19,313.65,313.75,5582.0,312.2851,312.2851,311.7484,311.8478,5582.0
2025-02-20 15:40:00,313.81,313.94,313.77,313.91,4923.0,311.9074,312.0366,311.8677,312.0068,4923.0
2025-02-20 15:45:00,313.81,314.05,313.8,313.98,12264.0,311.9074,312.146,311.8975,312.0764,12264.0
2025-02-20 15:50:00,314.08,314.48,313.88,314.41,24898.0,312.1758,312.5734,311.977,312.5038,24898.0
2025-02-20 15:55:00,314.34,314.59,313.46,314.26,106498.0,312.4342,312.6827,311.5595,312.3547,106498.0
2025-02-21 09:30:00,314.05,314.05,312.0,313.69,35804.0,312.146,312.146,310.1084,311.7881,35804.0
2025-02-21 09:35:00,313.16,313.43,312.29,312.72,2431.0,311.2614,311.5297,310.3966,310.824,2431.0
2025-02-21 09:40:00,313.03,314.76,312.16,314.76,8879.0,311.1321,312.8517,310.2674,312.8517,8879.0
2025-02-21 09:45:00,314.19,314.33,313.64,314.1,1400.0,312.2851,312.4243,311.7384,312.1957,1400.0
2025-02-21 09:50:00,314.0,314.05,313.53,314.02,10190.0,312.0963,312.146,311.6291,312.1161,10190.0
2025-02-21 09:55:00,313.92,314.14,313.78,314.11,2315.0,312.0167,312.2354,311.8776,312.2056,2315.0
2025-02-21 10:00:00,314.04,314.04,313.56,313.83,7304.0,312.136,312.136,311.6589,311.9273,7304.0
2025-02-21 10:05:00,313.58,314.03,313.58,314.03,3474.0,311.6788,312.1261,311.6788,312.1261,3474.0
2025-02-21 10:10:00,313.74,314.0,313.73,313.81,2922.0,311.8378,312.0963,311.8279,311.9074,2922.0
2025-02-21 10:15:00,313.81,313.95,313.74,313.74,3384.0,311.9074,312.0466,311.8378,311.8378,3384.0
2025-02-21 10:20:00,313.6,313.73,313.0,313.0,18793.0,311.6987,311.8279,311.1023,311.1023,18793.0
2025-02-21 10:25:00,312.89,313.08,312.77,312.79,4441.0,310.993,311.1818,310.8737,310.8936,4441.0
2025-02-21 10:30:00,312.79,313.14,312.38,312.38,6095.0,310.8936,311.2415,310.4861,310.4861,6095.0
2025-02-21 10:35:00,312.56,312.71,312.56,312.71,1449.0,310.665,310.8141,310.665,310.8141,1449.0
2025-02-21 10:40:00,312.62,312.99,312.29,312.44,8721.0,310.7246,311.0924,310.3966,310.5457,8721.0
2025-02-21 10:45:00,312.62,312.78,312.18,312.32,2316.0,310.7246,310.8837,310.2873,310.4264,2316.0
2025-02-21 10:50:00,312.36,312.36,311.57,311.64,4322.0,310.4662,310.4662,309.681,309.7506,4322.0
2025-02-21 10:55:00,311.63,312.0,311.35,311.48,12663.0,309.7406,310.1084,309.4623,309.5915,12663.0
2025-02-21 11:00:00,311.39,311.59,310.82,311.05,5126.0,309.5021,309.7009,308.9355,309.1641,5126.0
2025-02-21 11:05:00,311.11,311.45,310.89,310.89,4887.0,309.2238,309.5617,309.0051,309.0051,4887.0
2025-02-21 11:10:00,310.97,311.32,310.81,310.93,3017.0,309.0846,309.4325,308.9256,309.0449,3017.0
2025-02-21 11:15:00,310.99,311.0,310.29,310.49,2623.0,309.1045,309.1144,308.4088,308.6075,2623.0
2025-02-21 11:20:00,310.45,310.66,310.25,310.31,3204.0,308.5678,308.7765,308.369,308.4286,3204.0
2025-02-21 11:25:00,310.47,310.48,309.93,310.19,13742.0,308.5877,308.5976,308.0509,308.3094,13742.0
2025-02-21 11:30:00,310.08,310.08,309.51,309.78,10263.0,308.2,308.2,307.6335,307.9018,10263.0
2025-02-21 11:35:00,309.88,310.67,309.78,310.67,11893.0,308.0012,308.7865,307.9018,308.7865,11893.0
2025-02-21 11:40:00,310.67,310.84,310.36,310.42,2711.0,308.7865,308.9554,308.4783,308.538,2711.0
2025-02-21 11:45:00,310.38,310.58,310.26,310.56,3970.0,308.4982,308.697,308.3789,308.6771,3970.0
2025-02-21 11:50:00,310.62,310.99,310.56,310.99,2314.0,308.7368,309.1045,308.6771,309.1045,2314.0
2025-02-21 11:55:00,310.94,311.27,310.86,311.11,4248.0,309.0548,309.3828,308.9753,309.2238,4248.0
2025-02-21 12:00:00,311.1,311.38,310.93,311.31,3220.0,309.2138,309.4921,309.0449,309.4226,3220.0
2025-02-21 12:05:00,311.48,311.48,311.2,311.33,1900.0,309.5915,309.5915,309.3132,309.4424,1900.0
2025-02-21 12:10:00,311.33,311.44,311.14,311.31,1821.0,309.4424,309.5518,309.2536,309.4226,1821.0
2025-02-21 12:15:00,311.31,311.31,311.01,311.08,3166.0,309.4226,309.4226,309.1244,309.194,3166.0
2025-02-21 12:20:00,311.0,311.31,310.94,311.26,3510.0,309.1144,309.4226,309.0548,309.3729,3510.0
2025-02-21 12:25:00,311.46,311.88,311.28,311.35,4079.0,309.5717,309.9891,309.3928,309.4623,4079.0
2025-02-21 12:30:00,311.26,311.48,311.08,311.31,2857.0,309.3729,309.5915,309.194,309.4226,2857.0
2025-02-21 12:35:00,311.36,311.36,311.05,311.05,2043.0,309.4723,309.4723,309.1641,309.1641,2043.0
2025-02-21 12:40:00,311.07,311.08,310.88,311.05,1407.0,309.184,309.194,308.9952,309.1641,1407.0
2025-02-21 12:45:00,310.99,311.05,310.99,311.0,400.0,309.1045,309.1641,309.1045,309.1144,400.0
2025-02-21 12:50:00,311.0,311.15,310.87,310.96,5579.0,309.1144,309.2635,308.9852,309.0747,5579.0
2025-02-21 12:55:00,310.9,311.1,310.86,311.0,4452.0,309.0151,309.2138,308.9753,309.1144,4452.0
2025-02-21 13:00:00,311.02,311.45,310.91,311.44,7772.0,309.1343,309.5617,309.025,309.5518,7772.0
2025-02-21 13:05:00,311.27,311.27,310.74,310.81,4334.0,309.3828,309.3828,308.856,308.9256,4334.0
2025-02-21 13:10:00,310.86,310.94,310.47,310.9,9169.0,308.9753,309.0548,308.5877,309.0151,9169.0
2025-02-21 13:15:00,311.02,311.02,310.67,310.67,1379.0,309.1343,309.1343,308.7865,308.7865,1379.0
2025-02-21 13:20:00,310.63,310.63,310.06,310.35,1460.0,308.7467,308.7467,308.1801,308.4684,1460.0
2025-02-21 13:25:00,310.24,310.33,309.66,309.85,9367.0,308.3591,308.4485,307.7826,307.9714,9367.0
2025-02-21 13:30:00,309.85,310.0,306.48,309.57,30969.0,307.9714,308.1205,304.6219,307.6931,30969.0
2025-02-21 13:35:00,309.6,310.2,309.59,309.92,7478.0,307.7229,308.3193,307.713,308.041,7478.0
2025-02-21 13:40:00,309.94,310.09,309.84,309.93,7559.0,308.0609,308.21,307.9615,308.0509,7559.0
2025-02-21 13:45:00,309.8,310.0,309.57,309.99,3064.0,307.9217,308.1205,307.6931,308.1106,3064.0
2025-02-21 13:50:00,309.98,309.98,309.34,309.88,9689.0,308.1006,308.1006,307.4645,308.0012,9689.0
2025-02-21 13:55:00,309.88,309.88,309.34,309.44,3491.0,308.0012,308.0012,307.4645,307.5639,3491.0
2025-02-21 14:00:00,309.37,309.37,309.19,309.34,1269.0,307.4943,307.4943,307.3154,307.4645,1269.0
2025-02-21 14:05:00,309.45,309.58,309.37,309.48,3664.0,307.5738,307.7031,307.4943,307.6037,3664.0
2025-02-21 14:10:00,309.65,309.93,309.37,309.93,3075.0,307.7726,308.0509,307.4943,308.0509,3075.0
2025-02-21 14:15:00,309.94,310.11,309.59,309.69,2682.0,308.0609,308.2298,307.713,307.8124,2682.0
2025-02-21 14:20:00,309.68,309.88,309.48,309.73,4246.0,307.8025,308.0012,307.6037,307.8521,4246.0
2025-02-21 14:25:00,309.69,309.88,309.49,309.52,5625.0,307.8124,308.0012,307.6136,307.6434,5625.0
2025-02-21 14:30:00,309.91,310.03,309.91,309.95,1864.0,308.0311,308.1503,308.0311,308.0708,1864.0
2025-02-21 14:35:00,310.15,310.15,309.87,310.08,2233.0,308.2696,308.2696,307.9913,308.2,2233.0
2025-02-21 14:40:00,310.06,310.06,309.56,309.98,12882.0,308.1801,308.1801,307.6832,308.1006,12882.0
2025-02-21 14:45:00,309.9,310.07,309.9,310.07,2000.0,308.0211,308.1901,308.0211,308.1901,2000.0
2025-02-21 14:50:00,309.97,310.23,309.83,310.11,2940.0,308.0907,308.3491,307.9515,308.2298,2940.0
2025-02-21 14:55:00,310.06,310.29,310.05,310.16,2290.0,308.1801,308.4088,308.1702,308.2795,2290.0
2025-02-21 15:00:00,310.0,310.01,309.53,309.63,2805.0,308.1205,308.1305,307.6534,307.7528,2805.0
2025-02-21 15:05:00,309.73,309.87,309.55,309.55,3984.0,307.8521,307.9913,307.6732,307.6732,3984.0
2025-02-21 15:10:00,309.44,310.16,309.24,310.04,22186.0,307.5639,308.2795,307.3651,308.1603,22186.0
2025-02-21 15:15:00,310.05,310.19,309.8,309.9,8660.0,308.1702,308.3094,307.9217,308.0211,8660.0
2025-02-21 15:20:00,309.95,310.04,309.67,309.74,5640.0,308.0708,308.1603,307.7925,307.8621,5640.0
2025-02-21 15:25:00,309.74,309.75,309.25,309.32,3613.0,307.8621,307.872,307.3751,307.4446,3613.0
2025-02-21 15:30:00,309.24,310.06,309.23,309.92,14684.0,307.3651,308.1801,307.3552,308.041,14684.0
2025-02-21 15:35:00,309.92,310.08,309.61,309.7,14333.0,308.041,308.2,307.7329,307.8223,14333.0
2025-02-21 15:40:00,309.76,309.93,309.68,309.75,8780.0,307.882,308.0509,307.8025,307.872,8780.0
2025-02-21 15:45:00,309.7,309.78,309.48,309.59,13221.0,307.8223,307.9018,307.6037,307.713,13221.0
2025-02-21 15:50:00,309.62,310.31,309.59,309.94,18803.0,307.7428,308.4286,307.713,308.0609,18803.0
2025-02-21 15:55:00,309.99,310.31,309.77,310.0,86612.0,308.1106,308.4286,307.8919,308.1205,86612.0
2025-02-24 09:30:00,308.87,310.0,307.13,307.13,22310.0,306.9974,308.1205,305.2679,305.2679,22310.0
2025-02-24 09:35:00,307.67,307.67,305.96,306.32,1419.0,305.8046,305.8046,304.105,304.4628,1419.0
2025-02-24 09:40:00,306.94,306.94,305.69,305.69,3641.0,305.0791,305.0791,303.8366,303.8366,3641.0
2025-02-24 09:45:00,305.82,307.47,305.82,306.0,14792.0,303.9659,305.6059,303.9659,304.1448,14792.0
2025-02-24 09:50:00,306.37,307.19,305.81,306.84,6863.0,304.5125,305.3275,303.9559,304.9797,6863.0
2025-02-24 09:55:00,306.88,307.28,306.71,307.1,4842.0,305.0194,305.417,304.8505,305.2381,4842.0
2025-02-24 10:00:00,307.25,308.37,307.1,308.37,9888.0,305.3872,306.5004,305.2381,306.5004,9888.0
2025-02-24 10:05:00,308.56,309.0,308.26,308.77,18000.0,306.6892,307.1266,306.3911,306.898,18000.0
2025-02-24 10:10:00,309.05,309.17,308.46,308.9,4760.0,307.1763,307.2955,306.5898,307.0272,4760.0
2025-02-24 10:15:00,309.0,309.39,308.99,309.03,1040.0,307.1266,307.5142,307.1166,307.1564,1040.0
2025-02-24 10:20:00,309.3,309.99,309.3,309.87,6725.0,307.4248,308.1106,307.4248,307.9913,6725.0
2025-02-24 10:25:00,309.89,310.09,309.79,310.09,6793.0,308.0112,308.21,307.9118,308.21,6793.0
2025-02-24 10:30:00,309.94,310.24,309.93,309.99,3960.0,308.0609,308.3591,308.0509,308.1106,3960.0
2025-02-24 10:35:00,310.27,310.37,310.19,310.19,1200.0,308.3889,308.4883,308.3094,308.3094,1200.0
2025-02-24 10:40:00,309.96,310.03,309.38,309.38,7001.0,308.0808,308.1503,307.5043,307.5043,7001.0
2025-02-24 10:45:00,309.47,310.18,309.2,309.94,3344.0,307.5937,308.2994,307.3254,308.0609,3344.0
2025-02-24 10:50:00,310.0,310.0,309.09,309.17,4959.0,308.1205,308.1205,307.216,307.2955,4959.0
2025-02-24 10:55:00,309.15,309.41,309.13,309.41,2329.0,307.2757,307.5341,307.2558,307.5341,2329.0
2025-02-24 11:00:00,309.45,309.63,309.06,309.43,1452.0,307.5738,307.7528,307.1862,307.554,1452.0
2025-02-24 11:05:00,309.07,309.44,309.04,309.38,1732.0,307.1962,307.5639,307.1663,307.5043,1732.0
2025-02-24 11:10:00,309.04,309.29,309.04,309.12,503.0,307.1663,307.4148,307.1663,307.2458,503.0
2025-02-24 11:15:00,309.21,309.55,308.89,309.55,5628.0,307.3353,307.6732,307.0172,307.6732,5628.0
2025-02-24 11:20:00,309.55,309.7,309.37,309.38,4482.0,307.6732,307.8223,307.4943,307.5043,4482.0
2025-02-24 11:25:00,309.47,309.87,309.45,309.87,4714.0,307.5937,307.9913,307.5738,307.9913,4714.0
2025-02-24 11:30:00,309.83,310.02,309.75,309.87,3971.0,307.9515,308.1404,307.872,307.9913,3971.0
2025-02-24 11:35:00,309.96,310.37,309.86,309.93,5523.0,308.0808,308.4883,307.9814,308.0509,5523.0
2025-02-24 11:40:00,310.02,310.14,309.88,309.89,4312.0,308.1404,308.2597,308.0012,308.0112,4312.0
2025-02-24 11:45:00,309.9,310.29,309.9,310.29,4224.0,308.0211,308.4088,308.0211,308.4088,4224.0
2025-02-24 11:50:00,310.06,310.08,310.06,310.08,500.0,308.1801,308.2,308.1801,308.2,500.0
2025-02-24 11:55:00,310.08,310.28,309.82,310.02,9802.0,308.2,308.3988,307.9416,308.1404,9802.0
2025-02-24 12:00:00,310.12,310.47,310.09,310.34,4673.0,308.2398,308.5877,308.21,308.4585,4673.0
2025-02-24 12:05:00,310.34,310.36,310.12,310.25,2436.0,308.4585,308.4783,308.2398,308.369,2436.0
2025-02-24 12:10:00,310.37,310.38,310.09,310.37,3102.0,308.4883,308.4982,308.21,308.4883,3102.0
2025-02-24 12:15:00,310.3,310.6,310.29,310.46,2180.0,308.4187,308.7169,308.4088,308.5777,2180.0
2025-02-24 12:20:00,310.6,310.91,310.48,310.55,2039.0,308.7169,309.025,308.5976,308.6672,2039.0
2025-02-24 12:25:00,310.75,310.75,310.74,310.75,1146.0,308.866,308.866,308.856,308.866,1146.0
2025-02-24 12:30:00,310.75,310.77,310.74,310.77,200.0,308.866,308.8858,308.856,308.8858,200.0
2025-02-24 12:35:00,310.77,310.77,310.48,310.5,2027.0,308.8858,308.8858,308.5976,308.6175,2027.0
2025-02-24 12:40:00,310.45,310.9,310.45,310.75,1400.0,308.5678,309.0151,308.5678,308.866,1400.0
2025-02-24 12:45:00,310.89,311.09,310.85,311.04,2519.0,309.0051,309.2039,308.9654,309.1542,2519.0
2025-02-24 12:50:00,310.9,311.04,310.89,310.95,2000.0,309.0151,309.1542,309.0051,309.0648,2000.0
2025-02-24 12:55:00,311.03,311.32,310.89,311.0,12090.0,309.1443,309.4325,309.0051,309.1144,12090.0
2025-02-24 13:00:00,311.0,311.02,310.79,310.79,980.0,309.1144,309.1343,308.9057,308.9057,980.0
2025-02-24 13:05:00,310.72,310.73,310.49,310.62,1959.0,308.8361,308.8461,308.6075,308.7368,1959.0
2025-02-24 13:10:00,310.49,310.49,310.15,310.15,743.0,308.6075,308.6075,308.2696,308.2696,743.0
2025-02-24 13:15:00,310.23,310.41,310.07,310.08,2213.0,308.3491,308.528,308.1901,308.2,2213.0
2025-02-24 13:20:00,310.23,310.23,310.23,310.23,100.0,308.3491,308.3491,308.3491,308.3491,100.0
2025-02-24 13:25:00,310.42,310.43,310.0,310.0,2298.0,308.538,308.5479,308.1205,308.1205,2298.0
2025-02-24 13:30:00,310.21,310.21,309.92,310.1,3052.0,308.3292,308.3292,308.041,308.2199,3052.0
2025-02-24 13:35:00,310.04,310.43,310.01,310.27,5798.0,308.1603,308.5479,308.1305,308.3889,5798.0
2025-02-24 13:40:00,310.29,310.29,310.24,310.27,632.0,308.4088,308.4088,308.3591,308.3889,632.0
2025-02-24 13:45:00,310.15,310.15,310.0,310.0,922.0,308.2696,308.2696,308.1205,308.1205,922.0
2025-02-24 13:50:00,310.0,310.13,309.82,309.97,5301.0,308.1205,308.2497,307.9416,308.0907,5301.0
2025-02-24 13:55:00,309.99,310.13,309.97,309.97,3458.0,308.1106,308.2497,308.0907,308.0907,3458.0
2025-02-24 14:00:00,310.11,310.27,309.98,310.25,4153.0,308.2298,308.3889,308.1006,308.369,4153.0
2025-02-24 14:05:00,310.36,310.42,310.11,310.11,612.0,308.4783,308.538,308.2298,308.2298,612.0
2025-02-24 14:10:00,310.25,310.25,310.18,310.19,1918.0,308.369,308.369,308.2994,308.3094,1918.0
2025-02-24 14:15:00,310.1,310.1,310.0,310.0,2841.0,308.2199,308.2199,308.1205,308.1205,2841.0
2025-02-24 14:20:00,310.03,310.03,309.78,309.78,471.0,308.1503,308.1503,307.9018,307.9018,471.0
2025-02-24 14:25:00,309.84,309.86,309.5,309.62,1870.0,307.9615,307.9814,307.6235,307.7428,1870.0
2025-02-24 14:30:00,309.61,310.05,309.54,309.87,7355.0,307.7329,308.1702,307.6633,307.9913,7355.0
2025-02-24 14:35:00,309.83,310.2,309.83,310.19,6200.0,307.9515,308.3193,307.9515,308.3094,6200.0
2025-02-24 14:40:00,310.07,310.2,309.85,309.86,5207.0,308.1901,308.3193,307.9714,307.9814,5207.0
2025-02-24 14:45:00,309.69,309.81,309.6,309.81,637.0,307.8124,307.9317,307.7229,307.9317,637.0
2025-02-24 14:50:00,309.59,309.6,309.38,309.38,1179.0,307.713,307.7229,307.5043,307.5043,1179.0
2025-02-24 14:55:00,309.34,309.41,309.28,309.38,3767.0,307.4645,307.5341,307.4049,307.5043,3767.0
2025-02-24 15:00:00,309.29,309.46,309.23,309.32,3336.0,307.4148,307.5838,307.3552,307.4446,3336.0
2025-02-24 15:05:00,309.33,309.41,308.95,309.17,4975.0,307.4546,307.5341,307.0769,307.2955,4975.0
2025-02-24 15:10:00,309.05,309.11,309.04,309.11,2076.0,307.1763,307.2359,307.1663,307.2359,2076.0
2025-02-24 15:15:00,309.17,309.42,309.16,309.39,8624.0,307.2955,307.544,307.2856,307.5142,8624.0
2025-02-24 15:20:00,309.3,309.48,309.24,309.29,6691.0,307.4248,307.6037,307.3651,307.4148,6691.0
2025-02-24 15:25:00,309.3,309.46,308.96,308.96,6691.0,307.4248,307.5838,307.0868,307.0868,6691.0
2025-02-24 15:30:00,309.06,309.28,309.05,309.28,2720.0,307.1862,307.4049,307.1763,307.4049,2720.0
2025-02-24 15:35:00,308.98,309.31,308.97,309.3,2210.0,307.1067,307.4347,307.0968,307.4248,2210.0
2025-02-24 15:40:00,309.3,309.3,308.84,309.11,9628.0,307.4248,307.4248,306.9675,307.2359,9628.0
2025-02-24 15:45:00,308.96,309.69,308.92,309.23,6653.0,307.0868,307.8124,307.0471,307.3552,6653.0
2025-02-24 15:50:00,309.31,309.56,308.87,309.13,23235.0,307.4347,307.6832,306.9974,307.2558,23235.0
2025-02-24 15:55:00,309.14,309.5,308.95,309.37,70925.0,307.2657,307.6235,307.0769,307.4943,70925.0
2025-02-25 09:30:00,309.75,313.8,309.75,313.34,29717.0,307.872,311.8975,307.872,311.4403,29717.0
2025-02-25 09:35:00,313.62,313.88,312.5,313.05,7436.0,311.7186,311.977,310.6054,311.152,7436.0
2025-02-25 09:40:00,313.2,313.92,313.2,313.87,4758.0,311.3011,312.0167,311.3011,311.967,4758.0
2025-02-25 09:45:00,313.62,314.11,313.61,314.11,3430.0,311.7186,312.2056,311.7086,312.2056,3430.0
2025-02-25 09:50:00,314.37,314.76,314.06,314.62,9417.0,312.464,312.8517,312.1559,312.7125,9417.0
2025-02-25 09:55:00,314.58,315.46,314.51,314.6,9963.0,312.6727,313.5474,312.6032,312.6926,9963.0
2025-02-25 10:00:00,314.59,316.19,314.34,315.57,20292.0,312.6827,314.273,312.4342,313.6567,20292.0
2025-02-25 10:05:00,315.77,315.77,314.67,314.78,10203.0,313.8555,313.8555,312.7622,312.8715,10203.0
2025-02-25 10:10:00,314.8,315.11,313.89,313.91,12442.0,312.8914,313.1995,311.9869,312.0068,12442.0
2025-02-25 10:15:00,313.85,314.71,313.73,314.62,3286.0,311.9472,312.802,311.8279,312.7125,3286.0
2025-02-25 10:20:00,314.65,314.88,314.45,314.68,6786.0,312.7423,312.9709,312.5435,312.7721,6786.0
2025-02-25 10:25:00,314.66,314.81,314.17,314.5,8066.0,312.7523,312.9013,312.2652,312.5932,8066.0
2025-02-25 10:30:00,314.5,314.96,313.86,314.96,21283.0,312.5932,313.0504,311.9571,313.0504,21283.0
2025-02-25 10:35:00,314.84,314.85,314.08,314.42,9638.0,312.9312,312.9411,312.1758,312.5137,9638.0
2025-02-25 10:40:00,314.49,314.89,314.33,314.87,10591.0,312.5833,312.9809,312.4243,312.961,10591.0
2025-02-25 10:45:00,314.72,314.76,313.93,314.09,2793.0,312.8119,312.8517,312.0267,312.1857,2793.0
2025-02-25 10:50:00,314.06,314.62,313.99,314.57,3544.0,312.1559,312.7125,312.0863,312.6628,3544.0
2025-02-25 10:55:00,314.57,314.9,314.57,314.9,1633.0,312.6628,312.9908,312.6628,312.9908,1633.0
2025-02-25 11:00:00,314.69,314.84,314.14,314.8,25596.0,312.7821,312.9312,312.2354,312.8914,25596.0
2025-02-25 11:05:00,314.86,315.68,314.61,315.68,8279.0,312.951,313.7661,312.7026,313.7661,8279.0
2025-02-25 11:10:00,315.44,316.03,315.35,315.85,7076.0,313.5275,314.114,313.4381,313.935,7076.0
2025-02-25 11:15:00,316.0,316.2,315.68,316.09,5369.0,314.0841,314.2829,313.7661,314.1736,5369.0
2025-02-25 11:20:00,316.11,316.4,315.84,316.3,2654.0,314.1935,314.4817,313.9251,314.3823,2654.0
2025-02-25 11:25:00,316.3,316.3,315.42,315.57,5419.0,314.3823,314.3823,313.5077,313.6567,5419.0
2025-02-25 11:30:00,315.6,315.6,314.85,315.29,12609.0,313.6866,313.6866,312.9411,313.3784,12609.0
2025-02-25 11:35:00,315.58,315.98,315.58,315.98,500.0,313.6667,314.0643,313.6667,314.0643,500.0
2025-02-25 11:40:00,315.82,316.35,315.63,316.35,4978.0,313.9052,314.432,313.7164,314.432,4978.0
2025-02-25 11:45:00,316.07,316.43,316.0,316.43,1725.0,314.1537,314.5115,314.0841,314.5115,1725.0
2025-02-25 11:50:00,316.44,316.67,316.4,316.64,2261.0,314.5215,314.7501,314.4817,314.7203,2261.0
2025-02-25 11:55:00,316.45,316.79,316.25,316.27,8206.0,314.5314,314.8693,314.3326,314.3525,8206.0
2025-02-25 12:00:00,316.27,316.51,315.9,315.9,2110.0,314.3525,314.591,313.9847,313.9847,2110.0
2025-02-25 12:05:00,315.88,316.02,315.64,315.95,2228.0,313.9649,314.104,313.7263,314.0344,2228.0
2025-02-25 12:10:00,315.97,316.3,315.67,315.71,9789.0,314.0543,314.3823,313.7561,313.7959,9789.0
2025-02-25 12:15:00,315.67,315.89,315.36,315.81,2335.0,313.7561,313.9748,313.448,313.8953,2335.0
2025-02-25 12:20:00,315.94,316.0,315.74,315.8,1323.0,314.0245,314.0841,313.8257,313.8853,1323.0
2025-02-25 12:25:00,315.79,316.27,315.79,316.08,1367.0,313.8754,314.3525,313.8754,314.1636,1367.0
2025-02-25 12:30:00,316.07,316.21,315.78,316.13,1946.0,314.1537,314.2929,313.8655,314.2133,1946.0
2025-02-25 12:35:00,316.4,316.4,316.11,316.34,2146.0,314.4817,314.4817,314.1935,314.4221,2146.0
2025-02-25 12:40:00,316.33,316.34,315.88,315.94,6039.0,314.4121,314.4221,313.9649,314.0245,6039.0
2025-02-25 12:45:00,316.03,316.17,315.94,316.0,1470.0,314.114,314.2531,314.0245,314.0841,1470.0
2025-02-25 12:50:00,316.0,316.21,316.0,316.21,2550.0,314.0841,314.2929,314.0841,314.2929,2550.0
2025-02-25 12:55:00,316.32,316.51,316.23,316.25,2983.0,314.4022,314.591,314.3127,314.3326,2983.0
2025-02-25 13:00:00,316.45,316.96,316.42,316.84,1100.0,314.5314,315.0383,314.5016,314.919,1100.0
2025-02-25 13:05:00,317.14,317.14,317.03,317.03,292.0,315.2172,315.2172,315.1079,315.1079,292.0
2025-02-25 13:10:00,317.04,317.15,316.84,316.99,4452.0,315.1178,315.2272,314.919,315.0681,4452.0
2025-02-25 13:15:00,316.99,317.35,316.93,317.06,3742.0,315.0681,315.426,315.0085,315.1377,3742.0
2025-02-25 13:20:00,316.99,317.19,316.94,317.15,3605.0,315.0681,315.2669,315.0184,315.2272,3605.0
2025-02-25 13:25:00,317.28,317.28,316.09,316.27,5503.0,315.3564,315.3564,314.1736,314.3525,5503.0
2025-02-25 13:30:00,316.28,316.81,316.27,316.81,2606.0,314.3624,314.8892,314.3525,314.8892,2606.0
2025-02-25 13:35:00,316.67,317.22,316.66,317.22,2931.0,314.7501,315.2967,314.7401,315.2967,2931.0
2025-02-25 13:40:00,317.01,317.21,316.93,317.21,700.0,315.088,315.2868,315.0085,315.2868,700.0
2025-02-25 13:45:00,316.89,317.2,316.89,317.07,859.0,314.9687,315.2769,314.9687,315.1476,859.0
2025-02-25 13:50:00,317.07,317.08,316.72,317.07,4498.0,315.1476,315.1576,314.7998,315.1476,4498.0
2025-02-25 13:55:00,316.7,316.91,316.52,316.54,3463.0,314.7799,314.9886,314.601,314.6209,3463.0
2025-02-25 14:00:00,316.47,316.47,316.24,316.46,1500.0,314.5513,314.5513,314.3227,314.5413,1500.0
2025-02-25 14:05:00,316.49,316.49,315.84,316.0,4009.0,314.5712,314.5712,313.9251,314.0841,4009.0
2025-02-25 14:10:00,316.0,316.23,315.93,316.09,5014.0,314.0841,314.3127,314.0146,314.1736,5014.0
2025-02-25 14:15:00,316.12,316.35,316.07,316.16,1374.0,314.2034,314.432,314.1537,314.2432,1374.0
2025-02-25 14:20:00,316.0,316.16,315.82,315.91,7631.0,314.0841,314.2432,313.9052,313.9947,7631.0
2025-02-25 14:25:00,315.93,316.04,315.92,315.94,900.0,314.0146,314.1239,314.0046,314.0245,900.0
2025-02-25 14:30:00,315.94,316.58,315.77,316.58,9367.0,314.0245,314.6606,313.8555,314.6606,9367.0
2025-02-25 14:35:00,316.37,317.1,316.36,317.1,1631.0,314.4519,315.1775,314.442,315.1775,1631.0
2025-02-25 14:40:00,317.16,317.5,317.15,317.49,791.0,315.2371,315.575,315.2272,315.5651,791.0
2025-02-25 14:45:00,317.52,317.55,316.9,317.3,7492.0,315.5949,315.6247,314.9787,315.3763,7492.0
2025-02-25 14:50:00,317.65,317.65,317.23,317.54,7739.0,315.7241,315.7241,315.3067,315.6148,7739.0
2025-02-25 14:55:00,317.55,318.25,317.53,317.88,15259.0,315.6247,316.3205,315.6049,315.9527,15259.0
2025-02-25 15:00:00,317.84,317.84,316.91,316.94,4838.0,315.913,315.913,314.9886,315.0184,4838.0
2025-02-25 15:05:00,317.06,317.15,316.94,317.01,3051.0,315.1377,315.2272,315.0184,315.088,3051.0
2025-02-25 15:10:00,316.97,316.98,316.67,316.88,6597.0,315.0483,315.0582,314.7501,314.9588,6597.0
2025-02-25 15:15:00,316.86,317.0,316.71,316.86,4280.0,314.9389,315.0781,314.7898,314.9389,4280.0
2025-02-25 15:20:00,317.0,317.35,316.92,317.13,3226.0,315.0781,315.426,314.9986,315.2073,3226.0
2025-02-25 15:25:00,317.14,317.27,316.97,317.02,9959.0,315.2172,315.3464,315.0483,315.098,9959.0
2025-02-25 15:30:00,316.91,317.14,316.9,316.9,2320.0,314.9886,315.2172,314.9787,314.9787,2320.0
2025-02-25 15:35:00,316.98,317.07,316.67,316.75,8777.0,315.0582,315.1476,314.7501,314.8296,8777.0
2025-02-25 15:40:00,316.66,316.87,316.32,316.44,22310.0,314.7401,314.9489,314.4022,314.5215,22310.0
2025-02-25 15:45:00,316.33,317.18,316.33,317.18,11556.0,314.4121,315.257,314.4121,315.257,11556.0
2025-02-25 15:50:00,317.26,317.47,316.81,316.96,21706.0,315.3365,315.5452,314.8892,315.0383,21706.0
2025-02-25 15:55:00,316.97,317.77,316.97,317.36,78582.0,315.0483,315.8434,315.0483,315.4359,78582.0
2025-02-26 09:30:00,317.3,317.38,314.86,315.87,18026.0,315.3763,315.4558,312.951,313.9549,18026.0
2025-02-26 09:35:00,317.35,317.35,314.97,315.62,3658.0,315.426,315.426,313.0604,313.7064,3658.0
2025-02-26 09:40:00,315.05,316.66,314.97,316.52,7988.0,313.1399,314.7401,313.0604,314.601,7988.0
2025-02-26 09:45:00,316.52,317.35,315.91,316.59,4600.0,314.601,315.426,313.9947,314.6706,4600.0
2025-02-26 09:50:00,316.54,317.01,315.69,315.86,2423.0,314.6209,315.088,313.776,313.945,2423.0
2025-02-26 09:55:00,316.14,316.48,315.59,316.48,4036.0,314.2233,314.5612,313.6766,314.5612,4036.0
2025-02-26 10:00:00,316.31,316.6,316.09,316.6,4114.0,314.3923,314.6805,314.1736,314.6805,4114.0
2025-02-26 10:05:00,316.67,317.32,316.66,317.1,4003.0,314.7501,315.3961,314.7401,315.1775,4003.0
2025-02-26 10:10:00,317.31,317.31,316.15,316.4,7561.0,315.3862,315.3862,314.2332,314.4817,7561.0
2025-02-26 10:15:00,316.28,316.38,315.7,316.21,10266.0,314.3624,314.4618,313.786,314.2929,10266.0
2025-02-26 10:20:00,316.11,316.14,315.93,316.14,1290.0,314.1935,314.2233,314.0146,314.2233,1290.0
2025-02-26 10:25:00,316.11,316.37,315.87,315.87,9380.0,314.1935,314.4519,313.9549,313.9549,9380.0
2025-02-26 10:30:00,315.98,316.43,315.79,316.28,2348.0,314.0643,314.5115,313.8754,314.3624,2348.0
2025-02-26 10:35:00,316.21,316.21,315.68,315.86,5583.0,314.2929,314.2929,313.7661,313.945,5583.0
2025-02-26 10:40:00,315.81,316.44,315.79,316.23,3168.0,313.8953,314.5215,313.8754,314.3127,3168.0
2025-02-26 10:45:00,316.23,316.23,315.52,315.52,4542.0,314.3127,314.3127,313.607,313.607,4542.0
2025-02-26 10:50:00,315.99,316.59,315.79,316.34,2817.0,314.0742,314.6706,313.8754,314.4221,2817.0
2025-02-26 10:55:00,316.22,316.22,315.84,316.11,1800.0,314.3028,314.3028,313.9251,314.1935,1800.0
2025-02-26 11:00:00,316.19,316.41,316.15,316.26,2192.0,314.273,314.4916,314.2332,314.3426,2192.0
2025-02-26 11:05:00,316.15,316.56,315.98,316.48,4110.0,314.2332,314.6407,314.0643,314.5612,4110.0
2025-02-26 11:10:00,316.48,316.48,316.07,316.22,1822.0,314.5612,314.5612,314.1537,314.3028,1822.0
2025-02-26 11:15:00,316.09,316.27,315.99,316.13,5628.0,314.1736,314.3525,314.0742,314.2133,5628.0
2025-02-26 11:20:00,315.96,316.28,315.96,316.18,3629.0,314.0444,314.3624,314.0444,314.263,3629.0
2025-02-26 11:25:00,316.33,316.49,316.03,316.03,3129.0,314.4121,314.5712,314.114,314.114,3129.0
2025-02-26 11:30:00,315.7,315.7,315.41,315.67,1853.0,313.786,313.786,313.4977,313.7561,1853.0
2025-02-26 11:35:00,315.62,315.67,315.62,315.62,951.0,313.7064,313.7561,313.7064,313.7064,951.0
2025-02-26 11:40:00,315.62,316.06,315.41,315.5,6719.0,313.7064,314.1438,313.4977,313.5872,6719.0
2025-02-26 11:45:00,315.73,315.89,315.52,315.56,2870.0,313.8158,313.9748,313.607,313.6468,2870.0
2025-02-26 11:50:00,315.66,315.78,315.46,315.57,3127.0,313.7462,313.8655,313.5474,313.6567,3127.0
2025-02-26 11:55:00,315.58,315.58,315.29,315.35,4570.0,313.6667,313.6667,313.3784,313.4381,4570.0
2025-02-26 12:00:00,315.23,315.23,315.21,315.21,879.0,313.3188,313.3188,313.2989,313.2989,879.0
2025-02-26 12:05:00,315.04,315.41,315.04,315.24,3305.0,313.13,313.4977,313.13,313.3287,3305.0
2025-02-26 12:10:00,315.25,315.25,314.76,315.19,83465.0,313.3387,313.3387,312.8517,313.279,83465.0
2025-02-26 12:15:00,315.09,315.33,314.33,314.33,4572.0,313.1797,313.4182,312.4243,312.4243,4572.0
2025-02-26 12:20:00,314.36,314.82,314.33,314.54,2716.0,312.4541,312.9113,312.4243,312.633,2716.0
2025-02-26 12:25:00,314.32,314.84,314.32,314.84,7157.0,312.4143,312.9312,312.4143,312.9312,7157.0
2025-02-26 12:30:00,314.68,314.86,314.22,314.31,8299.0,312.7721,312.951,312.3149,312.4044,8299.0
2025-02-26 12:35:00,314.3,314.3,314.0,314.07,2896.0,312.3944,312.3944,312.0963,312.1658,2896.0
2025-02-26 12:40:00,314.0,314.17,313.97,314.0,2426.0,312.0963,312.2652,312.0664,312.0963,2426.0
2025-02-26 12:45:00,314.16,314.16,313.9,313.91,3301.0,312.2553,312.2553,311.9969,312.0068,3301.0
2025-02-26 12:50:00,313.88,313.95,313.68,313.68,6349.0,311.977,312.0466,311.7782,311.7782,6349.0
2025-02-26 12:55:00,313.77,313.77,313.37,313.37,4771.0,311.8677,311.8677,311.4701,311.4701,4771.0
2025-02-26 13:00:00,313.57,313.72,313.54,313.72,1403.0,311.6689,311.818,311.639,311.818,1403.0
2025-02-26 13:05:00,313.72,313.78,313.61,313.61,1803.0,311.818,311.8776,311.7086,311.7086,1803.0
2025-02-26 13:10:00,313.61,313.61,313.23,313.38,4108.0,311.7086,311.7086,311.3309,311.48,4108.0
2025-02-26 13:15:00,313.34,313.34,313.13,313.13,1624.0,311.4403,311.4403,311.2315,311.2315,1624.0
2025-02-26 13:20:00,313.19,313.33,313.19,313.2,600.0,311.2912,311.4303,311.2912,311.3011,600.0
2025-02-26 13:25:00,313.21,313.23,313.1,313.21,3302.0,311.3111,311.3309,311.2017,311.3111,3302.0
2025-02-26 13:30:00,313.21,313.33,313.09,313.22,3989.0,311.3111,311.4303,311.1918,311.321,3989.0
2025-02-26 13:35:00,313.22,313.58,313.19,313.58,7295.0,311.321,311.6788,311.2912,311.6788,7295.0
2025-02-26 13:40:00,313.42,313.59,313.42,313.54,1453.0,311.5198,311.6887,311.5198,311.639,1453.0
2025-02-26 13:45:00,313.42,313.42,313.09,313.1,2108.0,311.5198,311.5198,311.1918,311.2017,2108.0
2025-02-26 13:50:00,313.22,313.33,313.04,313.15,2970.0,311.321,311.4303,311.1421,311.2514,2970.0
2025-02-26 13:55:00,313.19,313.31,313.15,313.19,1400.0,311.2912,311.4104,311.2514,311.2912,1400.0
2025-02-26 14:00:00,313.2,313.87,313.09,313.87,4009.0,311.3011,311.967,311.1918,311.967,4009.0
2025-02-26 14:05:00,313.73,314.02,313.68,314.0,6746.0,311.8279,312.1161,311.7782,312.0963,6746.0
2025-02-26 14:10:00,313.82,314.03,313.72,313.93,4438.0,311.9174,312.1261,311.818,312.0267,4438.0
2025-02-26 14:15:00,314.07,314.3,313.96,314.3,2208.0,312.1658,312.3944,312.0565,312.3944,2208.0
2025-02-26 14:20:00,314.33,314.55,314.31,314.38,4692.0,312.4243,312.6429,312.4044,312.474,4692.0
2025-02-26 14:25:00,314.44,314.73,314.44,314.58,3570.0,312.5336,312.8218,312.5336,312.6727,3570.0
2025-02-26 14:30:00,314.58,314.73,314.55,314.61,1728.0,312.6727,312.8218,312.6429,312.7026,1728.0
2025-02-26 14:35:00,314.63,314.86,314.59,314.74,2844.0,312.7224,312.951,312.6827,312.8318,2844.0
2025-02-26 14:40:00,314.71,314.74,314.27,314.43,9197.0,312.802,312.8318,312.3646,312.5237,9197.0
2025-02-26 14:45:00,314.38,314.62,314.32,314.46,3010.0,312.474,312.7125,312.4143,312.5535,3010.0
2025-02-26 14:50:00,314.46,314.5,314.36,314.48,3000.0,312.5535,312.5932,312.4541,312.5734,3000.0
2025-02-26 14:55:00,314.49,314.66,313.99,314.11,6654.0,312.5833,312.7523,312.0863,312.2056,6654.0
2025-02-26 15:00:00,314.11,314.24,313.75,313.79,1504.0,312.2056,312.3348,311.8478,311.8875,1504.0
2025-02-26 15:05:00,314.02,314.18,314.01,314.07,2922.0,312.1161,312.2752,312.1062,312.1658,2922.0
2025-02-26 15:10:00,314.21,314.3,314.15,314.15,9983.0,312.305,312.3944,312.2454,312.2454,9983.0
2025-02-26 15:15:00,314.26,314.26,313.79,313.93,7905.0,312.3547,312.3547,311.8875,312.0267,7905.0
2025-02-26 15:20:00,313.94,313.99,313.73,313.79,6590.0,312.0366,312.0863,311.8279,311.8875,6590.0
2025-02-26 15:25:00,313.75,313.77,313.51,313.52,5814.0,311.8478,311.8677,311.6092,311.6192,5814.0
2025-02-26 15:30:00,313.5,314.06,313.49,313.97,6111.0,311.5993,312.1559,311.5894,312.0664,6111.0
2025-02-26 15:35:00,313.93,313.98,313.51,313.71,29206.0,312.0267,312.0764,311.6092,311.808,29206.0
2025-02-26 15:40:00,313.66,313.97,313.48,313.93,8478.0,311.7583,312.0664,311.5794,312.0267,8478.0
2025-02-26 15:45:00,313.93,314.3,313.92,314.2,7556.0,312.0267,312.3944,312.0167,312.295,7556.0
2025-02-26 15:50:00,314.39,314.65,314.07,314.28,15675.0,312.4839,312.7423,312.1658,312.3746,15675.0
2025-02-26 15:55:00,314.29,314.32,313.58,313.87,75802.0,312.3845,312.4143,311.6788,311.967,75802.0
2025-02-27 09:30:00,312.71,313.33,311.33,312.35,10210.0,310.8141,311.4303,309.4424,310.4563,10210.0
2025-02-27 09:35:00,311.42,315.0,311.41,314.8,2072.0,309.5319,313.0902,309.522,312.8914,2072.0
2025-02-27 09:40:00,315.61,315.77,314.01,314.32,2815.0,313.6965,313.8555,312.1062,312.4143,2815.0
2025-02-27 09:45:00,314.32,314.92,314.32,314.92,1925.0,312.4143,313.0107,312.4143,313.0107,1925.0
2025-02-27 09:50:00,315.55,315.55,314.73,315.3,1116.0,313.6369,313.6369,312.8218,313.3884,1116.0
2025-02-27 09:55:00,315.06,315.52,314.8,314.81,3106.0,313.1498,313.607,312.8914,312.9013,3106.0
2025-02-27 10:00:00,314.82,315.08,313.37,313.53,4904.0,312.9113,313.1697,311.4701,311.6291,4904.0
2025-02-27 10:05:00,313.15,313.63,312.8,313.47,2706.0,311.2514,311.7285,310.9035,311.5695,2706.0
2025-02-27 10:10:00,313.61,314.1,313.14,314.1,5786.0,311.7086,312.1957,311.2415,312.1957,5786.0
2025-02-27 10:15:00,314.11,314.92,313.98,314.52,10254.0,312.2056,313.0107,312.0764,312.6131,10254.0
2025-02-27 10:20:00,314.47,315.05,314.45,315.03,9849.0,312.5634,313.1399,312.5435,313.12,9849.0
2025-02-27 10:25:00,314.77,315.03,314.32,314.33,3086.0,312.8616,313.12,312.4143,312.4243,3086.0
2025-02-27 10:30:00,314.5,314.82,314.33,314.4,9155.0,312.5932,312.9113,312.4243,312.4938,9155.0
2025-02-27 10:35:00,314.36,314.51,314.27,314.38,1614.0,312.4541,312.6032,312.3646,312.474,1614.0
2025-02-27 10:40:00,314.38,314.62,314.29,314.29,5379.0,312.474,312.7125,312.3845,312.3845,5379.0
2025-02-27 10:45:00,314.4,314.61,314.18,314.5,6087.0,312.4938,312.7026,312.2752,312.5932,6087.0
2025-02-27 10:50:00,314.49,314.94,313.95,314.25,13475.0,312.5833,313.0306,312.0466,312.3447,13475.0
2025-02-27 10:55:00,313.95,314.28,313.95,313.95,1433.0,312.0466,312.3746,312.0466,312.0466,1433.0
2025-02-27 11:00:00,314.23,314.69,314.21,314.69,3130.0,312.3249,312.7821,312.305,312.7821,3130.0
2025-02-27 11:05:00,314.64,314.95,314.31,314.94,4045.0,312.7324,313.0405,312.4044,313.0306,4045.0
2025-02-27 11:10:00,315.26,315.26,314.95,315.07,1204.0,313.3486,313.3486,313.0405,313.1598,1204.0
2025-02-27 11:15:00,314.96,315.9,314.95,315.47,2801.0,313.0504,313.9847,313.0405,313.5573,2801.0
2025-02-27 11:20:00,315.4,315.4,314.83,315.16,1285.0,313.4878,313.4878,312.9212,313.2492,1285.0
2025-02-27 11:25:00,315.02,315.02,314.44,314.52,1000.0,313.1101,313.1101,312.5336,312.6131,1000.0
2025-02-27 11:30:00,314.52,314.52,314.47,314.48,600.0,312.6131,312.6131,312.5634,312.5734,600.0
2025-02-27 11:35:00,314.68,314.74,314.5,314.63,1280.0,312.7721,312.8318,312.5932,312.7224,1280.0
2025-02-27 11:40:00,314.63,314.8,314.37,314.65,6224.0,312.7224,312.8914,312.464,312.7423,6224.0
2025-02-27 11:45:00,314.65,314.65,314.5,314.55,1289.0,312.7423,312.7423,312.5932,312.6429,1289.0
2025-02-27 11:50:00,314.41,314.6,314.41,314.43,3652.0,312.5038,312.6926,312.5038,312.5237,3652.0
2025-02-27 11:55:00,314.58,314.62,314.41,314.44,3533.0,312.6727,312.7125,312.5038,312.5336,3533.0
2025-02-27 12:00:00,314.63,314.69,314.36,314.48,5823.0,312.7224,312.7821,312.4541,312.5734,5823.0
2025-02-27 12:05:00,314.56,314.62,314.06,314.06,7979.0,312.6529,312.7125,312.1559,312.1559,7979.0
2025-02-27 12:10:00,314.0,314.06,313.88,313.94,3239.0,312.0963,312.1559,311.977,312.0366,3239.0
2025-02-27 12:15:00,313.93,313.93,313.89,313.89,976.0,312.0267,312.0267,311.9869,311.9869,976.0
2025-02-27 12:20:00,313.88,314.26,313.82,313.98,6121.0,311.977,312.3547,311.9174,312.0764,6121.0
2025-02-27 12:25:00,313.98,315.0,313.97,315.0,1053.0,312.0764,313.0902,312.0664,313.0902,1053.0
2025-02-27 12:30:00,314.81,315.03,314.66,315.0,1905.0,312.9013,313.12,312.7523,313.0902,1905.0
2025-02-27 12:35:00,314.88,314.88,314.67,314.85,799.0,312.9709,312.9709,312.7622,312.9411,799.0
2025-02-27 12:40:00,314.86,314.87,314.39,314.4,1325.0,312.951,312.961,312.4839,312.4938,1325.0
2025-02-27 12:45:00,314.64,314.93,314.43,314.69,1768.0,312.7324,313.0206,312.5237,312.7821,1768.0
2025-02-27 12:50:00,314.34,314.34,314.31,314.34,600.0,312.4342,312.4342,312.4044,312.4342,600.0
2025-02-27 12:55:00,314.25,314.52,314.25,314.38,700.0,312.3447,312.6131,312.3447,312.474,700.0
2025-02-27 13:00:00,314.52,314.92,314.38,314.6,1888.0,312.6131,313.0107,312.474,312.6926,1888.0
2025-02-27 13:05:00,314.49,314.56,314.37,314.46,905.0,312.5833,312.6529,312.464,312.5535,905.0
2025-02-27 13:10:00,314.77,314.93,314.51,314.82,916.0,312.8616,313.0206,312.6032,312.9113,916.0
2025-02-27 13:15:00,314.87,315.03,314.87,314.87,1974.0,312.961,313.12,312.961,312.961,1974.0
2025-02-27 13:20:00,315.02,315.17,314.94,315.04,1306.0,313.1101,313.2592,313.0306,313.13,1306.0
2025-02-27 13:25:00,315.04,315.23,314.85,315.22,4395.0,313.13,313.3188,312.9411,313.3089,4395.0
2025-02-27 13:30:00,315.27,315.36,314.97,315.13,1033.0,313.3586,313.448,313.0604,313.2194,1033.0
2025-02-27 13:35:00,315.3,315.3,314.87,314.95,2062.0,313.3884,313.3884,312.961,313.0405,2062.0
2025-02-27 13:40:00,314.96,315.1,314.41,314.61,2269.0,313.0504,313.1896,312.5038,312.7026,2269.0
2025-02-27 13:45:00,314.59,314.84,314.53,314.77,2220.0,312.6827,312.9312,312.623,312.8616,2220.0
2025-02-27 13:50:00,314.69,315.0,314.61,314.96,2787.0,312.7821,313.0902,312.7026,313.0504,2787.0
2025-02-27 13:55:00,315.05,315.05,314.44,314.64,4353.0,313.1399,313.1399,312.5336,312.7324,4353.0
2025-02-27 14:00:00,314.62,315.04,314.5,315.04,1907.0,312.7125,313.13,312.5932,313.13,1907.0
2025-02-27 14:05:00,314.84,315.04,314.75,314.88,2912.0,312.9312,313.13,312.8417,312.9709,2912.0
2025-02-27 14:10:00,314.72,315.05,314.71,315.05,3843.0,312.8119,313.1399,312.802,313.1399,3843.0
2025-02-27 14:15:00,314.85,315.34,314.85,315.08,1049.0,312.9411,313.4281,312.9411,313.1697,1049.0
2025-02-27 14:20:00,315.12,315.12,314.45,314.67,3262.0,313.2095,313.2095,312.5435,312.7622,3262.0
2025-02-27 14:25:00,314.91,314.91,314.21,314.44,1615.0,313.0007,313.0007,312.305,312.5336,1615.0
2025-02-27 14:30:00,314.28,314.28,313.86,313.87,1637.0,312.3746,312.3746,311.9571,311.967,1637.0
2025-02-27 14:35:00,314.06,314.27,313.84,314.03,3836.0,312.1559,312.3646,311.9372,312.1261,3836.0
2025-02-27 14:40:00,313.98,314.26,313.95,314.13,7824.0,312.0764,312.3547,312.0466,312.2255,7824.0
2025-02-27 14:45:00,314.0,314.46,314.0,314.44,5307.0,312.0963,312.5535,312.0963,312.5336,5307.0
2025-02-27 14:50:00,314.35,314.44,314.13,314.28,6008.0,312.4441,312.5336,312.2255,312.3746,6008.0
2025-02-27 14:55:00,314.41,314.41,313.79,314.0,15869.0,312.5038,312.5038,311.8875,312.0963,15869.0
2025-02-27 15:00:00,313.75,313.77,313.65,313.66,3548.0,311.8478,311.8677,311.7484,311.7583,3548.0
2025-02-27 15:05:00,313.66,313.79,312.88,312.88,7414.0,311.7583,311.8875,310.9831,310.9831,7414.0
2025-02-27 15:10:00,313.09,313.09,312.65,312.85,4968.0,311.1918,311.1918,310.7544,310.9532,4968.0
2025-02-27 15:15:00,312.72,313.0,312.63,312.9,9923.0,310.824,311.1023,310.7346,311.0029,9923.0
2025-02-27 15:20:00,312.94,313.26,312.75,312.83,14202.0,311.0427,311.3607,310.8538,310.9334,14202.0
2025-02-27 15:25:00,312.83,312.97,312.23,312.23,5136.0,310.9334,311.0725,310.337,310.337,5136.0
2025-02-27 15:30:00,312.23,312.72,311.97,312.55,5760.0,310.337,310.824,310.0786,310.6551,5760.0
2025-02-27 15:35:00,312.55,312.75,312.45,312.56,13391.0,310.6551,310.8538,310.5557,310.665,13391.0
2025-02-27 15:40:00,312.55,312.92,312.44,312.86,10896.0,310.6551,311.0228,310.5457,310.9632,10896.0
2025-02-27 15:45:00,313.0,313.78,312.85,313.68,29283.0,311.1023,311.8776,310.9532,311.7782,29283.0
2025-02-27 15:50:00,313.65,314.21,313.16,313.16,28859.0,311.7484,312.305,311.2614,311.2614,28859.0
2025-02-27 15:55:00,313.27,313.37,312.17,312.64,69030.0,311.3707,311.4701,310.2774,310.7445,69030.0
2025-02-28 09:30:00,313.27,316.55,312.39,313.75,22458.0,311.3707,314.6308,310.496,311.8478,22458.0
2025-02-28 09:35:00,312.41,314.41,312.41,314.23,1100.0,310.5159,312.5038,310.5159,312.3249,1100.0
2025-02-28 09:40:00,314.96,315.99,314.79,315.99,1698.0,313.0504,314.0742,312.8815,314.0742,1698.0
2025-02-28 09:45:00,315.16,315.2,314.57,314.61,1993.0,313.2492,313.289,312.6628,312.7026,1993.0
2025-02-28 09:50:00,314.61,315.39,314.6,315.3,2184.0,312.7026,313.4778,312.6926,313.3884,2184.0
2025-02-28 09:55:00,315.19,315.56,314.82,315.08,2350.0,313.279,313.6468,312.9113,313.1697,2350.0
2025-02-28 10:00:00,315.15,315.85,314.27,314.88,6278.0,313.2393,313.935,312.3646,312.9709,6278.0
2025-02-28 10:05:00,315.1,315.48,314.12,314.89,3868.0,313.1896,313.5673,312.2155,312.9809,3868.0
2025-02-28 10:10:00,314.96,315.57,314.63,314.63,1308.0,313.0504,313.6567,312.7224,312.7224,1308.0
2025-02-28 10:15:00,314.49,314.58,313.73,313.85,1500.0,312.5833,312.6727,311.8279,311.9472,1500.0
2025-02-28 10:20:00,313.54,314.51,313.54,314.51,1200.0,311.639,312.6032,311.639,312.6032,1200.0
2025-02-28 10:25:00,314.26,314.64,314.21,314.21,622.0,312.3547,312.7324,312.305,312.305,622.0
2025-02-28 10:30:00,314.17,314.55,313.86,314.55,2510.0,312.2652,312.6429,311.9571,312.6429,2510.0
2025-02-28 10:35:00,314.49,314.56,314.29,314.56,1172.0,312.5833,312.6529,312.3845,312.6529,1172.0
2025-02-28 10:40:00,314.39,314.69,314.07,314.32,3438.0,312.4839,312.7821,312.1658,312.4143,3438.0
2025-02-28 10:45:00,314.14,314.44,314.14,314.44,384.0,312.2354,312.5336,312.2354,312.5336,384.0
2025-02-28 10:50:00,314.44,314.71,313.94,314.18,4136.0,312.5336,312.802,312.0366,312.2752,4136.0
2025-02-28 10:55:00,314.15,314.7,314.14,314.41,1700.0,312.2454,312.792,312.2354,312.5038,1700.0
2025-02-28 11:00:00,314.44,314.48,313.27,313.37,8425.0,312.5336,312.5734,311.3707,311.4701,8425.0
2025-02-28 11:05:00,313.37,314.32,313.37,314.01,6422.0,311.4701,312.4143,311.4701,312.1062,6422.0
2025-02-28 11:10:00,314.25,314.39,313.64,313.65,3104.0,312.3447,312.4839,311.7384,311.7484,3104.0
2025-02-28 11:15:00,313.55,314.18,313.27,314.18,1793.0,311.649,312.2752,311.3707,312.2752,1793.0
2025-02-28 11:20:00,314.19,314.19,313.29,313.3,1320.0,312.2851,312.2851,311.3906,311.4005,1320.0
2025-02-28 11:25:00,313.6,313.85,313.33,313.42,2217.0,311.6987,311.9472,311.4303,311.5198,2217.0
2025-02-28 11:30:00,313.63,313.87,313.62,313.67,700.0,311.7285,311.967,311.7186,311.7683,700.0
2025-02-28 11:35:00,313.67,313.98,313.38,313.58,3250.0,311.7683,312.0764,311.48,311.6788,3250.0
2025-02-28 11:40:00,313.47,313.86,313.47,313.73,1233.0,311.5695,311.9571,311.5695,311.8279,1233.0
2025-02-28 11:45:00,313.73,314.0,313.72,313.96,3033.0,311.8279,312.0963,311.818,312.0565,3033.0
2025-02-28 11:50:00,314.05,314.05,313.65,313.76,1908.0,312.146,312.146,311.7484,311.8577,1908.0
2025-02-28 11:55:00,313.75,313.75,313.48,313.48,1553.0,311.8478,311.8478,311.5794,311.5794,1553.0
2025-02-28 12:00:00,313.5,313.54,313.04,313.05,8310.0,311.5993,311.639,311.1421,311.152,8310.0
2025-02-28 12:05:00,313.16,313.33,313.16,313.26,3010.0,311.2614,311.4303,311.2614,311.3607,3010.0
2025-02-28 12:10:00,313.27,313.47,313.27,313.27,3043.0,311.3707,311.5695,311.3707,311.3707,3043.0
2025-02-28 12:15:00,313.36,313.41,313.17,313.41,729.0,311.4601,311.5098,311.2713,311.5098,729.0
2025-02-28 12:20:00,313.41,313.47,313.02,313.04,2604.0,311.5098,311.5695,311.1222,311.1421,2604.0
2025-02-28 12:25:00,313.02,313.04,312.74,312.76,1600.0,311.1222,311.1421,310.8439,310.8638,1600.0
2025-02-28 12:30:00,312.76,312.91,312.76,312.86,724.0,310.8638,311.0129,310.8638,310.9632,724.0
2025-02-28 12:35:00,312.66,312.88,312.6,312.88,1600.0,310.7644,310.9831,310.7047,310.9831,1600.0
2025-02-28 12:40:00,312.86,312.86,312.37,312.37,1709.0,310.9632,310.9632,310.4761,310.4761,1709.0
2025-02-28 12:45:00,312.54,312.7,312.35,312.36,2033.0,310.6451,310.8041,310.4563,310.4662,2033.0
2025-02-28 12:50:00,312.36,312.62,312.23,312.4,1063.0,310.4662,310.7246,310.337,310.506,1063.0
2025-02-28 12:55:00,312.4,312.59,311.85,312.07,4875.0,310.506,310.6948,309.9593,310.178,4875.0
2025-02-28 13:00:00,311.89,312.35,311.88,312.22,2485.0,309.9991,310.4563,309.9891,310.3271,2485.0
2025-02-28 13:05:00,311.99,312.23,311.98,312.04,1752.0,310.0984,310.337,310.0885,310.1481,1752.0
2025-02-28 13:10:00,312.0,312.2,311.97,312.13,2252.0,310.1084,310.3072,310.0786,310.2376,2252.0
2025-02-28 13:15:00,312.18,312.22,311.47,311.63,4460.0,310.2873,310.3271,309.5816,309.7406,4460.0
2025-02-28 13:20:00,311.52,311.84,311.28,311.84,4124.0,309.6313,309.9494,309.3928,309.9494,4124.0
2025-02-28 13:25:00,311.6,312.07,311.6,312.07,1831.0,309.7108,310.178,309.7108,310.178,1831.0
2025-02-28 13:30:00,311.88,312.23,311.81,312.23,969.0,309.9891,310.337,309.9195,310.337,969.0
2025-02-28 13:35:00,312.23,312.5,312.15,312.46,2754.0,310.337,310.6054,310.2575,310.5656,2754.0
2025-02-28 13:40:00,312.5,312.5,312.07,312.2,2436.0,310.6054,310.6054,310.178,310.3072,2436.0
2025-02-28 13:45:00,312.33,312.47,312.19,312.45,2000.0,310.4364,310.5755,310.2972,310.5557,2000.0
2025-02-28 13:50:00,312.24,312.38,312.05,312.25,747.0,310.3469,310.4861,310.1581,310.3569,747.0
2025-02-28 13:55:00,312.05,312.05,311.44,311.64,2306.0,310.1581,310.1581,309.5518,309.7506,2306.0
2025-02-28 14:00:00,311.63,311.69,311.25,311.3,10060.0,309.7406,309.8003,309.3629,309.4126,10060.0
2025-02-28 14:05:00,311.35,311.69,311.35,311.56,4684.0,309.4623,309.8003,309.4623,309.6711,4684.0
2025-02-28 14:10:00,311.62,311.77,311.49,311.49,2668.0,309.7307,309.8798,309.6015,309.6015,2668.0
2025-02-28 14:15:00,311.49,311.71,311.3,311.5,4716.0,309.6015,309.8201,309.4126,309.6114,4716.0
2025-02-28 14:20:00,311.46,311.47,311.28,311.36,1517.0,309.5717,309.5816,309.3928,309.4723,1517.0
2025-02-28 14:25:00,311.38,311.51,311.25,311.33,1548.0,309.4921,309.6214,309.3629,309.4424,1548.0
2025-02-28 14:30:00,311.33,311.99,311.24,311.99,10038.0,309.4424,310.0984,309.353,310.0984,10038.0
2025-02-28 14:35:00,311.8,312.07,311.64,312.03,2172.0,309.9096,310.178,309.7506,310.1382,2172.0
2025-02-28 14:40:00,312.08,312.27,311.85,312.25,3620.0,310.1879,310.3767,309.9593,310.3569,3620.0
2025-02-28 14:45:00,312.33,312.42,312.16,312.23,1891.0,310.4364,310.5258,310.2674,310.337,1891.0
2025-02-28 14:50:00,312.33,312.73,312.19,312.66,6716.0,310.4364,310.834,310.2972,310.7644,6716.0
2025-02-28 14:55:00,312.79,312.97,312.69,312.97,2670.0,310.8936,311.0725,310.7942,311.0725,2670.0
2025-02-28 15:00:00,312.79,313.31,312.78,313.31,5882.0,310.8936,311.4104,310.8837,311.4104,5882.0
2025-02-28 15:05:00,313.31,313.41,312.99,313.27,6597.0,311.4104,311.5098,311.0924,311.3707,6597.0
2025-02-28 15:10:00,313.08,313.17,312.78,312.9,2780.0,311.1818,311.2713,310.8837,311.0029,2780.0
2025-02-28 15:15:00,312.9,313.31,312.9,312.99,5133.0,311.0029,311.4104,311.0029,311.0924,5133.0
2025-02-28 15:20:00,312.92,312.95,312.68,312.8,2207.0,311.0228,311.0526,310.7843,310.9035,2207.0
2025-02-28 15:25:00,312.94,313.2,312.81,313.05,9837.0,311.0427,311.3011,310.9135,311.152,9837.0
2025-02-28 15:30:00,313.17,313.48,313.15,313.15,5470.0,311.2713,311.5794,311.2514,311.2514,5470.0
2025-02-28 15:35:00,313.15,313.62,313.02,313.43,5287.0,311.2514,311.7186,311.1222,311.5297,5287.0
2025-02-28 15:40:00,313.58,313.88,313.42,313.68,4254.0,311.6788,311.977,311.5198,311.7782,4254.0
2025-02-28 15:45:00,313.67,314.08,313.57,313.88,13303.0,311.7683,312.1758,311.6689,311.977,13303.0
2025-02-28 15:50:00,314.01,315.07,314.01,314.97,26058.0,312.1062,313.1598,312.1062,313.0604,26058.0
2025-02-28 15:55:00,315.08,316.74,315.08,316.11,139148.0,313.1697,314.8196,313.1697,314.1935,139148.0
2025-03-03 09:30:00,319.07,319.78,318.22,319.49,27670.0,317.1355,317.8412,316.2907,317.553,27670.0
2025-03-03 09:35:00,319.5,320.77,319.31,320.25,4161.0,317.5629,318.8252,317.3741,318.3084,4161.0
2025-03-03 09:40:00,320.68,321.24,320.39,320.81,7575.0,318.7358,319.2924,318.4475,318.865,7575.0
2025-03-03 09:45:00,320.81,320.82,320.31,320.77,2546.0,318.865,318.8749,318.368,318.8252,2546.0
2025-03-03 09:50:00,320.82,321.24,320.63,321.24,1825.0,318.8749,319.2924,318.6861,319.2924,1825.0
2025-03-03 09:55:00,321.44,321.47,320.74,320.96,4986.0,319.4912,319.521,318.7954,319.0141,4986.0
2025-03-03 10:00:00,320.74,321.11,319.17,319.52,15245.0,318.7954,319.1632,317.2349,317.5828,15245.0
2025-03-03 10:05:00,319.72,319.85,319.32,319.72,3871.0,317.7816,317.9108,317.384,317.7816,3871.0
2025-03-03 10:10:00,319.54,319.84,318.64,318.93,2789.0,317.6027,317.9009,316.7081,316.9964,2789.0
2025-03-03 10:15:00,318.42,319.31,318.42,319.08,6290.0,316.4895,317.3741,316.4895,317.1455,6290.0
2025-03-03 10:20:00,319.22,319.22,318.62,319.02,9437.0,317.2846,317.2846,316.6883,317.0858,9437.0
2025-03-03 10:25:00,319.02,319.02,318.63,318.83,12552.0,317.0858,317.0858,316.6982,316.897,12552.0
2025-03-03 10:30:00,318.82,319.49,318.29,319.34,8309.0,316.887,317.553,316.3603,317.4039,8309.0
2025-03-03 10:35:00,319.37,320.05,318.98,319.94,8158.0,317.4337,318.1096,317.0461,318.0002,8158.0
2025-03-03 10:40:00,319.9,319.98,319.45,319.74,3846.0,317.9605,318.04,317.5132,317.8015,3846.0
2025-03-03 10:45:00,319.95,320.0,319.4,319.4,3264.0,318.0102,318.0599,317.4635,317.4635,3264.0
2025-03-03 10:50:00,319.33,319.58,319.33,319.57,1600.0,317.3939,317.6424,317.3939,317.6325,1600.0
2025-03-03 10:55:00,319.35,319.6,318.65,318.83,8616.0,317.4138,317.6623,316.7181,316.897,8616.0
2025-03-03 11:00:00,318.78,319.19,318.77,318.91,4944.0,316.8473,317.2548,316.8373,316.9765,4944.0
2025-03-03 11:05:00,319.02,319.04,318.12,318.16,8453.0,317.0858,317.1057,316.1913,316.231,8453.0
2025-03-03 11:10:00,318.4,318.59,318.11,318.19,2945.0,316.4696,316.6584,316.1813,316.2609,2945.0
2025-03-03 11:15:00,318.54,318.54,317.63,317.73,4885.0,316.6087,316.6087,315.7043,315.8036,4885.0
2025-03-03 11:20:00,317.9,318.3,317.9,318.19,6998.0,315.9726,316.3702,315.9726,316.2609,6998.0
2025-03-03 11:25:00,318.19,318.2,316.92,316.92,2873.0,316.2609,316.2708,314.9986,314.9986,2873.0
2025-03-03 11:30:00,317.03,317.34,317.01,317.33,1263.0,315.1079,315.416,315.088,315.4061,1263.0
2025-03-03 11:35:00,317.16,317.33,316.64,316.75,3090.0,315.2371,315.4061,314.7203,314.8296,3090.0
2025-03-03 11:40:00,316.55,316.6,316.23,316.23,1621.0,314.6308,314.6805,314.3127,314.3127,1621.0
2025-03-03 11:45:00,316.07,316.24,315.47,315.91,7342.0,314.1537,314.3227,313.5573,313.9947,7342.0
2025-03-03 11:50:00,316.04,316.61,315.81,316.61,4950.0,314.1239,314.6904,313.8953,314.6904,4950.0
2025-03-03 11:55:00,316.44,316.65,316.25,316.37,1610.0,314.5215,314.7302,314.3326,314.4519,1610.0
2025-03-03 12:00:00,316.16,316.53,316.1,316.5,3789.0,314.2432,314.6109,314.1835,314.5811,3789.0
2025-03-03 12:05:00,316.59,316.76,316.42,316.63,1841.0,314.6706,314.8395,314.5016,314.7103,1841.0
2025-03-03 12:10:00,316.63,316.8,316.52,316.65,1207.0,314.7103,314.8793,314.601,314.7302,1207.0
2025-03-03 12:15:00,316.65,316.99,316.65,316.99,1410.0,314.7302,315.0681,314.7302,315.0681,1410.0
2025-03-03 12:20:00,317.0,317.42,316.96,317.34,3450.0,315.0781,315.4955,315.0383,315.416,3450.0
2025-03-03 12:25:00,317.25,317.39,317.05,317.24,2717.0,315.3266,315.4657,315.1278,315.3166,2717.0
2025-03-03 12:30:00,317.27,317.44,317.09,317.26,1844.0,315.3464,315.5154,315.1675,315.3365,1844.0
2025-03-03 12:35:00,317.26,317.52,317.09,317.51,2651.0,315.3365,315.5949,315.1675,315.585,2651.0
2025-03-03 12:40:00,317.5,318.29,317.5,318.03,6593.0,315.575,316.3603,315.575,316.1018,6593.0
2025-03-03 12:45:00,317.94,317.94,317.61,317.62,1232.0,316.0124,316.0124,315.6844,315.6943,1232.0
2025-03-03 12:50:00,317.56,317.56,317.0,317.0,624.0,315.6347,315.6347,315.0781,315.0781,624.0
2025-03-03 12:55:00,316.86,316.86,316.37,316.44,2813.0,314.9389,314.9389,314.4519,314.5215,2813.0
2025-03-03 13:00:00,316.43,316.43,315.9,315.9,1437.0,314.5115,314.5115,313.9847,313.9847,1437.0
2025-03-03 13:05:00,315.89,315.89,315.47,315.48,300.0,313.9748,313.9748,313.5573,313.5673,300.0
2025-03-03 13:10:00,315.47,315.61,314.84,314.84,4781.0,313.5573,313.6965,312.9312,312.9312,4781.0
2025-03-03 13:15:00,314.75,315.03,314.38,314.91,7781.0,312.8417,313.12,312.474,313.0007,7781.0
2025-03-03 13:20:00,314.84,315.01,314.67,314.95,1700.0,312.9312,313.1001,312.7622,313.0405,1700.0
2025-03-03 13:25:00,314.72,314.86,314.19,314.23,14573.0,312.8119,312.951,312.2851,312.3249,14573.0
2025-03-03 13:30:00,314.19,314.61,313.74,313.74,7016.0,312.2851,312.7026,311.8378,311.8378,7016.0
2025-03-03 13:35:00,314.04,314.27,313.83,313.93,4106.0,312.136,312.3646,311.9273,312.0267,4106.0
2025-03-03 13:40:00,313.93,314.29,313.86,314.16,2625.0,312.0267,312.3845,311.9571,312.2553,2625.0
2025-03-03 13:45:00,314.2,314.35,313.71,313.98,2295.0,312.295,312.4441,311.808,312.0764,2295.0
2025-03-03 13:50:00,314.0,314.22,313.53,313.57,1439.0,312.0963,312.3149,311.6291,311.6689,1439.0
2025-03-03 13:55:00,313.45,313.56,313.13,313.56,4128.0,311.5496,311.6589,311.2315,311.6589,4128.0
2025-03-03 14:00:00,313.32,313.66,313.27,313.52,1506.0,311.4204,311.7583,311.3707,311.6192,1506.0
2025-03-03 14:05:00,313.53,313.53,313.02,313.23,3234.0,311.6291,311.6291,311.1222,311.3309,3234.0
2025-03-03 14:10:00,313.17,313.35,313.02,313.19,2244.0,311.2713,311.4502,311.1222,311.2912,2244.0
2025-03-03 14:15:00,313.25,313.42,312.68,312.8,9035.0,311.3508,311.5198,310.7843,310.9035,9035.0
2025-03-03 14:20:00,312.74,312.8,312.36,312.49,3464.0,310.8439,310.9035,310.4662,310.5954,3464.0
2025-03-03 14:25:00,312.58,312.66,312.44,312.61,2815.0,310.6849,310.7644,310.5457,310.7147,2815.0
2025-03-03 14:30:00,312.59,313.11,312.58,312.88,4262.0,310.6948,311.2117,310.6849,310.9831,4262.0
2025-03-03 14:35:00,312.66,312.71,312.31,312.49,968.0,310.7644,310.8141,310.4165,310.5954,968.0
2025-03-03 14:40:00,312.49,313.15,312.49,313.06,3205.0,310.5954,311.2514,310.5954,311.162,3205.0
2025-03-03 14:45:00,313.27,313.27,312.62,312.62,2847.0,311.3707,311.3707,310.7246,310.7246,2847.0
2025-03-03 14:50:00,312.59,312.95,312.14,312.15,3400.0,310.6948,311.0526,310.2475,310.2575,3400.0
2025-03-03 14:55:00,311.95,312.39,311.57,311.66,3337.0,310.0587,310.496,309.681,309.7704,3337.0
2025-03-03 15:00:00,311.37,311.38,310.58,311.02,6305.0,309.4822,309.4921,308.697,309.1343,6305.0
2025-03-03 15:05:00,310.81,311.1,310.58,310.58,10103.0,308.9256,309.2138,308.697,308.697,10103.0
2025-03-03 15:10:00,310.59,310.75,310.1,310.43,7446.0,308.7069,308.866,308.2199,308.5479,7446.0
2025-03-03 15:15:00,310.57,310.77,310.27,310.41,3882.0,308.6871,308.8858,308.3889,308.528,3882.0
2025-03-03 15:20:00,310.38,310.76,310.19,310.72,6891.0,308.4982,308.8759,308.3094,308.8361,6891.0
2025-03-03 15:25:00,310.8,311.27,310.44,310.44,5368.0,308.9157,309.3828,308.5578,308.5578,5368.0
2025-03-03 15:30:00,310.68,310.8,310.29,310.3,4140.0,308.7964,308.9157,308.4088,308.4187,4140.0
2025-03-03 15:35:00,310.35,310.35,309.83,309.94,3986.0,308.4684,308.4684,307.9515,308.0609,3986.0
2025-03-03 15:40:00,309.82,310.18,309.43,309.96,12671.0,307.9416,308.2994,307.554,308.0808,12671.0
2025-03-03 15:45:00,309.91,311.1,309.81,310.91,21207.0,308.0311,309.2138,307.9317,309.025,21207.0
2025-03-03 15:50:00,310.79,310.8,309.6,309.81,11366.0,308.9057,308.9157,307.7229,307.9317,11366.0
2025-03-03 15:55:00,309.81,310.83,309.67,310.67,100640.0,307.9317,308.9455,307.7925,308.7865,100640.0
2025-03-04 09:30:00,311.25,311.58,308.77,311.58,13958.0,309.3629,309.6909,306.898,309.6909,13958.0
2025-03-04 09:35:00,311.02,311.22,310.0,311.22,1700.0,309.1343,309.3331,308.1205,309.3331,1700.0
2025-03-04 09:40:00,311.12,312.33,311.12,312.07,2148.0,309.2337,310.4364,309.2337,310.178,2148.0
2025-03-04 09:45:00,311.4,311.78,310.86,311.42,7026.0,309.512,309.8897,308.9753,309.5319,7026.0
2025-03-04 09:50:00,311.42,312.17,311.07,312.17,10429.0,309.5319,310.2774,309.184,310.2774,10429.0
2025-03-04 09:55:00,312.17,312.34,310.65,310.85,12310.0,310.2774,310.4463,308.7666,308.9654,12310.0
2025-03-04 10:00:00,310.66,310.85,309.71,309.81,9988.0,308.7765,308.9654,307.8323,307.9317,9988.0
2025-03-04 10:05:00,310.01,310.83,309.77,310.18,13687.0,308.1305,308.9455,307.8919,308.2994,13687.0
2025-03-04 10:10:00,310.17,310.54,309.08,309.08,11476.0,308.2895,308.6572,307.2061,307.2061,11476.0
2025-03-04 10:15:00,309.52,310.46,309.41,309.68,23912.0,307.6434,308.5777,307.5341,307.8025,23912.0
2025-03-04 10:20:00,309.88,310.65,309.88,310.36,9055.0,308.0012,308.7666,308.0012,308.4783,9055.0
2025-03-04 10:25:00,310.49,311.37,310.25,311.37,2195.0,308.6075,309.4822,308.369,309.4822,2195.0
2025-03-04 10:30:00,311.56,311.56,310.91,311.07,2528.0,309.6711,309.6711,309.025,309.184,2528.0
2025-03-04 10:35:00,311.46,311.72,311.03,311.71,7584.0,309.5717,309.8301,309.1443,309.8201,7584.0
2025-03-04 10:40:00,311.84,311.85,311.13,311.13,2651.0,309.9494,309.9593,309.2437,309.2437,2651.0
2025-03-04 10:45:00,310.77,310.81,310.25,310.55,3791.0,308.8858,308.9256,308.369,308.6672,3791.0
2025-03-04 10:50:00,310.77,310.77,309.87,310.2,3444.0,308.8858,308.8858,307.9913,308.3193,3444.0
2025-03-04 10:55:00,310.18,310.82,310.18,310.5,2704.0,308.2994,308.9355,308.2994,308.6175,2704.0
2025-03-04 11:00:00,310.52,310.77,310.25,310.4,8826.0,308.6374,308.8858,308.369,308.5181,8826.0
2025-03-04 11:05:00,310.25,310.32,309.77,310.24,7269.0,308.369,308.4386,307.8919,308.3591,7269.0
2025-03-04 11:10:00,310.22,311.47,310.22,311.37,5618.0,308.3392,309.5816,308.3392,309.4822,5618.0
2025-03-04 11:15:00,311.2,311.55,310.99,311.16,3554.0,309.3132,309.6611,309.1045,309.2735,3554.0
2025-03-04 11:20:00,311.18,311.27,310.76,311.02,8544.0,309.2934,309.3828,308.8759,309.1343,8544.0
2025-03-04 11:25:00,310.84,310.84,310.24,310.77,4457.0,308.9554,308.9554,308.3591,308.8858,4457.0
2025-03-04 11:30:00,310.65,311.14,310.16,310.16,5869.0,308.7666,309.2536,308.2795,308.2795,5869.0
2025-03-04 11:35:00,310.12,310.12,309.23,309.3,2415.0,308.2398,308.2398,307.3552,307.4248,2415.0
2025-03-04 11:40:00,309.2,309.8,309.2,309.75,3162.0,307.3254,307.9217,307.3254,307.872,3162.0
2025-03-04 11:45:00,309.71,310.0,309.56,310.0,3300.0,307.8323,308.1205,307.6832,308.1205,3300.0
2025-03-04 11:50:00,309.85,310.13,309.55,310.13,4121.0,307.9714,308.2497,307.6732,308.2497,4121.0
2025-03-04 11:55:00,309.8,309.8,309.56,309.76,3191.0,307.9217,307.9217,307.6832,307.882,3191.0
2025-03-04 12:00:00,309.52,310.3,309.52,310.3,5516.0,307.6434,308.4187,307.6434,308.4187,5516.0
2025-03-04 12:05:00,310.13,310.13,309.24,309.4,2813.0,308.2497,308.2497,307.3651,307.5241,2813.0
2025-03-04 12:10:00,309.6,309.87,309.44,309.87,2586.0,307.7229,307.9913,307.5639,307.9913,2586.0
2025-03-04 12:15:00,309.57,309.77,309.31,309.55,1154.0,307.6931,307.8919,307.4347,307.6732,1154.0
2025-03-04 12:20:00,309.53,309.75,309.41,309.75,2385.0,307.6534,307.872,307.5341,307.872,2385.0
2025-03-04 12:25:00,309.55,309.55,308.62,308.77,10713.0,307.6732,307.6732,306.7489,306.898,10713.0
2025-03-04 12:30:00,308.68,308.74,308.27,308.62,1812.0,306.8085,306.8682,306.401,306.7489,1812.0
2025-03-04 12:35:00,308.66,308.66,306.63,307.33,11063.0,306.7886,306.7886,304.7709,305.4667,11063.0
2025-03-04 12:40:00,307.57,307.58,306.62,306.87,35876.0,305.7052,305.7152,304.761,305.0095,35876.0
2025-03-04 12:45:00,306.94,307.19,306.59,306.59,8569.0,305.0791,305.3275,304.7312,304.7312,8569.0
2025-03-04 12:50:00,306.44,306.95,306.0,306.95,4176.0,304.5821,305.089,304.1448,305.089,4176.0
2025-03-04 12:55:00,306.87,306.91,306.6,306.6,1172.0,305.0095,305.0492,304.7411,304.7411,1172.0
2025-03-04 13:00:00,306.61,306.74,306.05,306.5,13687.0,304.7511,304.8803,304.1945,304.6417,13687.0
2025-03-04 13:05:00,306.23,306.86,306.22,306.56,28862.0,304.3734,304.9995,304.3634,304.7014,28862.0
2025-03-04 13:10:00,306.46,307.39,306.45,306.95,10275.0,304.602,305.5263,304.592,305.089,10275.0
2025-03-04 13:15:00,307.4,307.58,306.8,307.57,2455.0,305.5363,305.7152,304.9399,305.7052,2455.0
2025-03-04 13:20:00,307.38,307.38,306.96,306.97,3642.0,305.5164,305.5164,305.0989,305.1089,3642.0
2025-03-04 13:25:00,307.21,307.41,306.95,307.4,3045.0,305.3474,305.5462,305.089,305.5363,3045.0
2025-03-04 13:30:00,307.33,307.34,306.57,307.11,4212.0,305.4667,305.4766,304.7113,305.248,4212.0
2025-03-04 13:35:00,307.17,307.5,306.63,307.44,4030.0,305.3077,305.6357,304.7709,305.576,4030.0
2025-03-04 13:40:00,307.67,307.82,307.33,307.33,2782.0,305.8046,305.9537,305.4667,305.4667,2782.0
2025-03-04 13:45:00,307.51,307.98,307.48,307.74,3571.0,305.6456,306.1128,305.6158,305.8742,3571.0
2025-03-04 13:50:00,307.5,307.87,307.34,307.82,2411.0,305.6357,306.0034,305.4766,305.9537,2411.0
2025-03-04 13:55:00,307.88,308.25,307.88,308.25,1785.0,306.0134,306.3811,306.0134,306.3811,1785.0
2025-03-04 14:00:00,308.3,308.65,308.11,308.65,4857.0,306.4308,306.7787,306.242,306.7787,4857.0
2025-03-04 14:05:00,308.65,309.1,308.59,309.1,5351.0,306.7787,307.226,306.7191,307.226,5351.0
2025-03-04 14:10:00,309.11,309.18,308.68,309.02,6195.0,307.2359,307.3055,306.8085,307.1465,6195.0
2025-03-04 14:15:00,308.86,308.86,308.23,308.44,4919.0,306.9874,306.9874,306.3612,306.57,4919.0
2025-03-04 14:20:00,308.57,308.57,308.23,308.52,8798.0,306.6992,306.6992,306.3612,306.6495,8798.0
2025-03-04 14:25:00,308.51,308.73,308.35,308.44,6325.0,306.6395,306.8582,306.4805,306.57,6325.0
2025-03-04 14:30:00,308.63,308.63,307.79,307.97,9008.0,306.7588,306.7588,305.9239,306.1028,9008.0
2025-03-04 14:35:00,307.96,308.79,307.96,308.73,4375.0,306.0929,306.9178,306.0929,306.8582,4375.0
2025-03-04 14:40:00,308.75,308.76,308.39,308.58,5799.0,306.8781,306.888,306.5203,306.7091,5799.0
2025-03-04 14:45:00,308.54,309.19,308.46,309.16,10532.0,306.6694,307.3154,306.5898,307.2856,10532.0
2025-03-04 14:50:00,309.16,309.62,309.1,309.1,4253.0,307.2856,307.7428,307.226,307.226,4253.0
2025-03-04 14:55:00,309.33,309.36,308.61,309.0,18587.0,307.4546,307.4844,306.7389,307.1266,18587.0
2025-03-04 15:00:00,309.03,309.26,308.3,308.52,49508.0,307.1564,307.385,306.4308,306.6495,49508.0
2025-03-04 15:05:00,308.53,308.71,307.76,308.15,55888.0,306.6594,306.8383,305.8941,306.2817,55888.0
2025-03-04 15:10:00,308.43,308.43,307.39,307.56,20684.0,306.56,306.56,305.5263,305.6953,20684.0
2025-03-04 15:15:00,307.98,308.38,307.91,308.11,4796.0,306.1128,306.5103,306.0432,306.242,4796.0
2025-03-04 15:20:00,308.11,309.53,308.1,309.52,7401.0,306.242,307.6534,306.232,307.6434,7401.0
2025-03-04 15:25:00,309.15,309.18,308.61,308.67,17246.0,307.2757,307.3055,306.7389,306.7986,17246.0
2025-03-04 15:30:00,308.85,308.85,307.24,307.49,49145.0,306.9775,306.9775,305.3772,305.6257,49145.0
2025-03-04 15:35:00,307.48,308.14,307.47,307.52,10401.0,305.6158,306.2718,305.6059,305.6555,10401.0
2025-03-04 15:40:00,307.52,307.52,306.92,307.38,22807.0,305.6555,305.6555,305.0592,305.5164,22807.0
2025-03-04 15:45:00,307.37,307.38,306.84,306.95,20626.0,305.5065,305.5164,304.9797,305.089,20626.0
2025-03-04 15:50:00,306.95,307.04,305.08,305.6,41452.0,305.089,305.1785,303.2303,303.7472,41452.0
2025-03-04 15:55:00,305.54,305.9,304.67,305.37,100083.0,303.6876,304.0454,302.8228,303.5186,100083.0
2025-03-05 09:30:00,307.06,307.69,305.57,306.94,15044.0,305.1983,305.8245,303.7174,305.0791,15044.0
2025-03-05 09:35:00,307.92,310.91,307.92,310.0,6606.0,306.0531,309.025,306.0531,308.1205,6606.0
2025-03-05 09:40:00,311.13,311.34,310.78,311.12,4430.0,309.2437,309.4524,308.8958,309.2337,4430.0
2025-03-05 09:45:00,311.12,311.48,310.9,311.4,10658.0,309.2337,309.5915,309.0151,309.512,10658.0
2025-03-05 09:50:00,311.47,311.84,310.7,311.03,5206.0,309.5816,309.9494,308.8163,309.1443,5206.0
2025-03-05 09:55:00,310.63,311.07,310.19,310.68,3563.0,308.7467,309.184,308.3094,308.7964,3563.0
2025-03-05 10:00:00,311.04,311.58,310.98,311.02,2148.0,309.1542,309.6909,309.0946,309.1343,2148.0
2025-03-05 10:05:00,311.11,311.2,310.82,310.83,4463.0,309.2238,309.3132,308.9355,308.9455,4463.0
2025-03-05 10:10:00,310.77,310.95,310.3,310.62,6189.0,308.8858,309.0648,308.4187,308.7368,6189.0
2025-03-05 10:15:00,310.61,310.62,309.92,309.97,6046.0,308.7268,308.7368,308.041,308.0907,6046.0
2025-03-05 10:20:00,310.06,310.68,310.06,310.44,3561.0,308.1801,308.7964,308.1801,308.5578,3561.0
2025-03-05 10:25:00,310.44,310.7,308.96,308.96,14842.0,308.5578,308.8163,307.0868,307.0868,14842.0
2025-03-05 10:30:00,309.04,309.21,308.37,308.37,19235.0,307.1663,307.3353,306.5004,306.5004,19235.0
2025-03-05 10:35:00,308.87,309.89,308.77,309.89,36375.0,306.9974,308.0112,306.898,308.0112,36375.0
2025-03-05 10:40:00,309.95,309.95,309.02,309.19,11722.0,308.0708,308.0708,307.1465,307.3154,11722.0
2025-03-05 10:45:00,309.39,310.69,309.36,310.47,9689.0,307.5142,308.8063,307.4844,308.5877,9689.0
2025-03-05 10:50:00,310.44,311.12,310.19,310.75,8739.0,308.5578,309.2337,308.3094,308.866,8739.0
2025-03-05 10:55:00,311.2,311.2,309.48,309.82,130258.0,309.3132,309.3132,307.6037,307.9416,130258.0
2025-03-05 11:00:00,309.8,309.82,307.96,309.05,19748.0,307.9217,307.9416,306.0929,307.1763,19748.0
2025-03-05 11:05:00,309.06,309.29,308.22,308.65,5474.0,307.1862,307.4148,306.3513,306.7787,5474.0
2025-03-05 11:10:00,308.69,308.7,307.17,307.93,10437.0,306.8185,306.8284,305.3077,306.0631,10437.0
2025-03-05 11:15:00,308.32,308.76,307.91,308.2,7795.0,306.4507,306.888,306.0432,306.3314,7795.0
2025-03-05 11:20:00,308.21,308.56,307.92,308.42,3983.0,306.3414,306.6892,306.0531,306.5501,3983.0
2025-03-05 11:25:00,308.53,308.99,308.0,308.58,11752.0,306.6594,307.1166,306.1326,306.7091,11752.0
2025-03-05 11:30:00,308.74,309.19,308.7,309.0,6897.0,306.8682,307.3154,306.8284,307.1266,6897.0
2025-03-05 11:35:00,308.91,309.99,308.89,309.76,16005.0,307.0371,308.1106,307.0172,307.882,16005.0
2025-03-05 11:40:00,309.76,309.95,309.57,309.75,11549.0,307.882,308.0708,307.6931,307.872,11549.0
2025-03-05 11:45:00,309.76,309.93,309.35,309.51,12676.0,307.882,308.0509,307.4745,307.6335,12676.0
2025-03-05 11:50:00,309.51,309.7,309.19,309.19,11900.0,307.6335,307.8223,307.3154,307.3154,11900.0
2025-03-05 11:55:00,309.19,310.47,309.01,310.47,10882.0,307.3154,308.5877,307.1365,308.5877,10882.0
2025-03-05 12:00:00,310.43,310.8,309.34,309.85,93848.0,308.5479,308.9157,307.4645,307.9714,93848.0
2025-03-05 12:05:00,309.83,309.83,308.65,309.18,6318.0,307.9515,307.9515,306.7787,307.3055,6318.0
2025-03-05 12:10:00,309.51,309.76,308.95,309.76,3177.0,307.6335,307.882,307.0769,307.882,3177.0
2025-03-05 12:15:00,309.78,310.17,309.53,310.11,3416.0,307.9018,308.2895,307.6534,308.2298,3416.0
2025-03-05 12:20:00,310.11,310.63,309.6,309.86,25886.0,308.2298,308.7467,307.7229,307.9814,25886.0
2025-03-05 12:25:00,309.61,309.83,309.34,309.6,12923.0,307.7329,307.9515,307.4645,307.7229,12923.0
2025-03-05 12:30:00,309.71,310.14,309.29,310.06,58281.0,307.8323,308.2597,307.4148,308.1801,58281.0
2025-03-05 12:35:00,310.29,310.29,309.41,309.65,3993.0,308.4088,308.4088,307.5341,307.7726,3993.0
2025-03-05 12:40:00,309.66,309.74,309.33,309.4,3575.0,307.7826,307.8621,307.4546,307.5241,3575.0
2025-03-05 12:45:00,309.17,309.53,308.92,309.53,7210.0,307.2955,307.6534,307.0471,307.6534,7210.0
2025-03-05 12:50:00,309.19,309.83,309.19,309.38,2442.0,307.3154,307.9515,307.3154,307.5043,2442.0
2025-03-05 12:55:00,309.4,309.83,309.4,309.69,3902.0,307.5241,307.9515,307.5241,307.8124,3902.0
2025-03-05 13:00:00,309.85,310.13,309.7,310.09,5656.0,307.9714,308.2497,307.8223,308.21,5656.0
2025-03-05 13:05:00,310.05,311.02,309.54,309.66,24928.0,308.1702,309.1343,307.6633,307.7826,24928.0
2025-03-05 13:10:00,309.67,310.2,309.61,310.04,4885.0,307.7925,308.3193,307.7329,308.1603,4885.0
2025-03-05 13:15:00,310.04,310.65,309.97,310.65,5731.0,308.1603,308.7666,308.0907,308.7666,5731.0
2025-03-05 13:20:00,310.76,310.93,310.52,310.92,4029.0,308.8759,309.0449,308.6374,309.0349,4029.0
2025-03-05 13:25:00,310.9,310.91,310.55,310.79,6661.0,309.0151,309.025,308.6672,308.9057,6661.0
2025-03-05 13:30:00,310.78,310.92,310.33,310.73,7688.0,308.8958,309.0349,308.4485,308.8461,7688.0
2025-03-05 13:35:00,310.73,311.26,310.45,311.26,7208.0,308.8461,309.3729,308.5678,309.3729,7208.0
2025-03-05 13:40:00,311.02,311.33,311.01,311.33,2127.0,309.1343,309.4424,309.1244,309.4424,2127.0
2025-03-05 13:45:00,311.49,313.24,311.43,313.22,6691.0,309.6015,311.3409,309.5418,311.321,6691.0
2025-03-05 13:50:00,312.99,313.2,311.36,311.94,127178.0,311.0924,311.3011,309.4723,310.0488,127178.0
2025-03-05 13:55:00,312.4,312.95,312.35,312.88,6528.0,310.506,311.0526,310.4563,310.9831,6528.0
2025-03-05 14:00:00,312.52,313.06,312.09,312.89,4778.0,310.6252,311.162,310.1978,310.993,4778.0
2025-03-05 14:05:00,313.21,313.32,312.95,313.32,1112.0,311.3111,311.4204,311.0526,311.4204,1112.0
2025-03-05 14:10:00,313.44,313.44,312.87,313.11,12192.0,311.5397,311.5397,310.9731,311.2117,12192.0
2025-03-05 14:15:00,313.08,314.92,311.9,312.0,199888.0,311.1818,313.0107,310.009,310.1084,199888.0
2025-03-05 14:20:00,311.74,312.32,311.73,312.14,4845.0,309.85,310.4264,309.84,310.2475,4845.0
2025-03-05 14:25:00,312.09,312.09,311.55,311.98,1677.0,310.1978,310.1978,309.6611,310.0885,1677.0
2025-03-05 14:30:00,311.35,311.49,310.75,311.49,3855.0,309.4623,309.6015,308.866,309.6015,3855.0
2025-03-05 14:35:00,311.33,311.55,310.83,310.96,3655.0,309.4424,309.6611,308.9455,309.0747,3655.0
2025-03-05 14:40:00,311.16,311.33,310.57,310.61,21621.0,309.2735,309.4424,308.6871,308.7268,21621.0
2025-03-05 14:45:00,310.61,311.03,310.31,311.0,3290.0,308.7268,309.1443,308.4286,309.1144,3290.0
2025-03-05 14:50:00,311.11,311.35,310.97,310.97,1607.0,309.2238,309.4623,309.0846,309.0846,1607.0
2025-03-05 14:55:00,311.02,311.12,310.23,310.23,2591.0,309.1343,309.2337,308.3491,308.3491,2591.0
2025-03-05 15:00:00,310.49,310.92,310.48,310.66,4741.0,308.6075,309.0349,308.5976,308.7765,4741.0
2025-03-05 15:05:00,310.73,311.16,310.72,311.13,2889.0,308.8461,309.2735,308.8361,309.2437,2889.0
2025-03-05 15:10:00,311.09,311.32,311.08,311.19,4774.0,309.2039,309.4325,309.194,309.3033,4774.0
2025-03-05 15:15:00,311.18,311.22,310.54,311.22,7189.0,309.2934,309.3331,308.6572,309.3331,7189.0
2025-03-05 15:20:00,311.16,311.31,310.85,311.14,1921.0,309.2735,309.4226,308.9654,309.2536,1921.0
2025-03-05 15:25:00,311.09,311.46,311.02,311.23,4441.0,309.2039,309.5717,309.1343,309.3431,4441.0
2025-03-05 15:30:00,311.28,311.28,310.74,310.94,7949.0,309.3928,309.3928,308.856,309.0548,7949.0
2025-03-05 15:35:00,310.94,311.17,310.81,311.1,5517.0,309.0548,309.2834,308.9256,309.2138,5517.0
2025-03-05 15:40:00,311.0,311.48,310.93,311.28,8173.0,309.1144,309.5915,309.0449,309.3928,8173.0
2025-03-05 15:45:00,311.26,311.26,310.05,310.11,13914.0,309.3729,309.3729,308.1702,308.2298,13914.0
2025-03-05 15:50:00,310.24,310.66,309.09,310.66,25452.0,308.3591,308.7765,307.216,308.7765,25452.0
2025-03-05 15:55:00,310.57,311.92,310.57,311.58,112716.0,308.6871,310.0289,308.6871,309.6909,112716.0
2025-03-06 09:30:00,310.53,312.0,308.07,309.79,21565.0,308.6473,310.1084,306.2022,307.9118,21565.0
2025-03-06 09:35:00,309.99,311.47,309.99,311.47,4586.0,308.1106,309.5816,308.1106,309.5816,4586.0
2025-03-06 09:40:00,311.4,311.79,310.43,310.62,7754.0,309.512,309.8997,308.5479,308.7368,7754.0
2025-03-06 09:45:00,310.6,310.6,309.66,310.07,6228.0,308.7169,308.7169,307.7826,308.1901,6228.0
2025-03-06 09:50:00,310.19,310.78,309.84,310.15,3960.0,308.3094,308.8958,307.9615,308.2696,3960.0
2025-03-06 09:55:00,310.15,310.27,309.15,309.15,5189.0,308.2696,308.3889,307.2757,307.2757,5189.0
2025-03-06 10:00:00,309.83,309.83,308.75,309.54,11794.0,307.9515,307.9515,306.8781,307.6633,11794.0
2025-03-06 10:05:00,309.82,310.37,309.78,310.35,2407.0,307.9416,308.4883,307.9018,308.4684,2407.0
2025-03-06 10:10:00,310.15,310.15,309.98,309.98,1751.0,308.2696,308.2696,308.1006,308.1006,1751.0
2025-03-06 10:15:00,310.14,310.15,309.36,309.75,11913.0,308.2597,308.2696,307.4844,307.872,11913.0
2025-03-06 10:20:00,309.38,310.31,309.36,309.62,1952.0,307.5043,308.4286,307.4844,307.7428,1952.0
2025-03-06 10:25:00,309.84,310.3,309.69,310.19,2547.0,307.9615,308.4187,307.8124,308.3094,2547.0
2025-03-06 10:30:00,309.99,310.28,309.83,309.94,3838.0,308.1106,308.3988,307.9515,308.0609,3838.0
2025-03-06 10:35:00,310.38,310.52,309.94,310.48,1700.0,308.4982,308.6374,308.0609,308.5976,1700.0
2025-03-06 10:40:00,310.47,310.7,310.32,310.55,1574.0,308.5877,308.8163,308.4386,308.6672,1574.0
2025-03-06 10:45:00,310.67,310.68,310.18,310.44,2833.0,308.7865,308.7964,308.2994,308.5578,2833.0
2025-03-06 10:50:00,310.65,310.8,310.13,310.13,8444.0,308.7666,308.9157,308.2497,308.2497,8444.0
2025-03-06 10:55:00,310.27,310.78,309.91,310.44,1855.0,308.3889,308.8958,308.0311,308.5578,1855.0
2025-03-06 11:00:00,310.55,310.98,310.5,310.71,2065.0,308.6672,309.0946,308.6175,308.8262,2065.0
2025-03-06 11:05:00,310.71,311.3,310.7,311.17,2810.0,308.8262,309.4126,308.8163,309.2834,2810.0
2025-03-06 11:10:00,311.18,311.41,310.9,311.22,3038.0,309.2934,309.522,309.0151,309.3331,3038.0
2025-03-06 11:15:00,311.41,311.42,311.09,311.2,2910.0,309.522,309.5319,309.2039,309.3132,2910.0
2025-03-06 11:20:00,311.02,311.02,310.55,310.83,2604.0,309.1343,309.1343,308.6672,308.9455,2604.0
2025-03-06 11:25:00,310.87,310.98,310.09,310.98,945.0,308.9852,309.0946,308.21,309.0946,945.0
2025-03-06 11:30:00,310.96,311.5,310.67,311.5,6714.0,309.0747,309.6114,308.7865,309.6114,6714.0
2025-03-06 11:35:00,311.24,311.5,310.79,311.33,3537.0,309.353,309.6114,308.9057,309.4424,3537.0
2025-03-06 11:40:00,311.03,311.33,311.02,311.09,2140.0,309.1443,309.4424,309.1343,309.2039,2140.0
2025-03-06 11:45:00,311.09,311.5,311.03,311.06,9104.0,309.2039,309.6114,309.1443,309.1741,9104.0
2025-03-06 11:50:00,311.06,311.47,310.85,311.47,4901.0,309.1741,309.5816,308.9654,309.5816,4901.0
2025-03-06 11:55:00,311.27,311.45,310.78,311.02,18952.0,309.3828,309.5617,308.8958,309.1343,18952.0
2025-03-06 12:00:00,311.02,312.0,311.01,311.56,7593.0,309.1343,310.1084,309.1244,309.6711,7593.0
2025-03-06 12:05:00,311.55,312.65,311.55,312.24,4902.0,309.6611,310.7544,309.6611,310.3469,4902.0
2025-03-06 12:10:00,312.47,312.47,311.85,312.19,6699.0,310.5755,310.5755,309.9593,310.2972,6699.0
2025-03-06 12:15:00,312.11,312.23,311.87,312.05,6865.0,310.2177,310.337,309.9792,310.1581,6865.0
2025-03-06 12:20:00,312.23,312.59,312.2,312.33,7609.0,310.337,310.6948,310.3072,310.4364,7609.0
2025-03-06 12:25:00,312.33,312.48,311.73,312.15,11733.0,310.4364,310.5855,309.84,310.2575,11733.0
2025-03-06 12:30:00,312.31,312.34,310.87,310.99,35662.0,310.4165,310.4463,308.9852,309.1045,35662.0
2025-03-06 12:35:00,310.87,311.02,310.78,310.88,5169.0,308.9852,309.1343,308.8958,308.9952,5169.0
2025-03-06 12:40:00,310.77,311.26,310.76,311.06,4542.0,308.8858,309.3729,308.8759,309.1741,4542.0
2025-03-06 12:45:00,310.94,310.94,309.29,309.43,7058.0,309.0548,309.0548,307.4148,307.554,7058.0
2025-03-06 12:50:00,309.41,309.45,309.24,309.45,1964.0,307.5341,307.5738,307.3651,307.5738,1964.0
2025-03-06 12:55:00,309.46,309.47,308.9,309.25,4365.0,307.5838,307.5937,307.0272,307.3751,4365.0
2025-03-06 13:00:00,309.05,309.23,308.71,308.84,4083.0,307.1763,307.3552,306.8383,306.9675,4083.0
2025-03-06 13:05:00,308.78,308.98,308.29,308.88,7057.0,306.9079,307.1067,306.4209,307.0073,7057.0
2025-03-06 13:10:00,308.93,309.98,308.93,309.91,4717.0,307.057,308.1006,307.057,308.0311,4717.0
2025-03-06 13:15:00,310.13,310.61,310.03,310.61,2553.0,308.2497,308.7268,308.1503,308.7268,2553.0
2025-03-06 13:20:00,310.62,310.62,310.15,310.16,3643.0,308.7368,308.7368,308.2696,308.2795,3643.0
2025-03-06 13:25:00,310.16,310.16,309.61,309.81,10310.0,308.2795,308.2795,307.7329,307.9317,10310.0
2025-03-06 13:30:00,309.63,310.08,309.2,309.63,7188.0,307.7528,308.2,307.3254,307.7528,7188.0
2025-03-06 13:35:00,309.66,309.66,309.18,309.31,3551.0,307.7826,307.7826,307.3055,307.4347,3551.0
2025-03-06 13:40:00,309.33,309.43,308.96,309.16,4859.0,307.4546,307.554,307.0868,307.2856,4859.0
2025-03-06 13:45:00,309.13,309.54,308.9,309.13,6273.0,307.2558,307.6633,307.0272,307.2558,6273.0
2025-03-06 13:50:00,309.15,309.61,309.15,309.48,5184.0,307.2757,307.7329,307.2757,307.6037,5184.0
2025-03-06 13:55:00,309.57,310.13,309.33,309.81,3488.0,307.6931,308.2497,307.4546,307.9317,3488.0
2025-03-06 14:00:00,310.02,310.02,309.39,309.39,2587.0,308.1404,308.1404,307.5142,307.5142,2587.0
2025-03-06 14:05:00,309.27,309.79,309.16,309.68,3632.0,307.3949,307.9118,307.2856,307.8025,3632.0
2025-03-06 14:10:00,309.47,310.1,309.46,309.61,3658.0,307.5937,308.2199,307.5838,307.7329,3658.0
2025-03-06 14:15:00,309.8,309.89,309.32,309.32,3577.0,307.9217,308.0112,307.4446,307.4446,3577.0
2025-03-06 14:20:00,309.56,309.77,309.36,309.61,4293.0,307.6832,307.8919,307.4844,307.7329,4293.0
2025-03-06 14:25:00,309.42,309.81,309.35,309.81,6731.0,307.544,307.9317,307.4745,307.9317,6731.0
2025-03-06 14:30:00,309.77,310.28,309.76,310.27,3346.0,307.8919,308.3988,307.882,308.3889,3346.0
2025-03-06 14:35:00,310.4,310.47,309.96,310.17,11075.0,308.5181,308.5877,308.0808,308.2895,11075.0
2025-03-06 14:40:00,310.18,310.64,310.17,310.53,4159.0,308.2994,308.7566,308.2895,308.6473,4159.0
2025-03-06 14:45:00,310.54,311.09,310.33,311.09,5407.0,308.6572,309.2039,308.4485,309.2039,5407.0
2025-03-06 14:50:00,310.99,311.25,310.91,311.05,7108.0,309.1045,309.3629,309.025,309.1641,7108.0
2025-03-06 14:55:00,310.84,310.91,309.56,309.75,14601.0,308.9554,309.025,307.6832,307.872,14601.0
2025-03-06 15:00:00,309.75,310.0,309.51,309.69,5383.0,307.872,308.1205,307.6335,307.8124,5383.0
2025-03-06 15:05:00,309.66,309.86,309.4,309.55,9637.0,307.7826,307.9814,307.5241,307.6732,9637.0
2025-03-06 15:10:00,309.56,310.58,309.56,310.46,6982.0,307.6832,308.697,307.6832,308.5777,6982.0
2025-03-06 15:15:00,310.56,311.07,310.55,311.06,8689.0,308.6771,309.184,308.6672,309.1741,8689.0
2025-03-06 15:20:00,311.1,311.12,310.5,310.71,6119.0,309.2138,309.2337,308.6175,308.8262,6119.0
2025-03-06 15:25:00,310.72,311.09,310.71,311.09,3091.0,308.8361,309.2039,308.8262,309.2039,3091.0
2025-03-06 15:30:00,311.09,311.86,311.01,311.52,11553.0,309.2039,309.9692,309.1244,309.6313,11553.0
2025-03-06 15:35:00,311.37,311.83,310.96,311.01,13964.0,309.4822,309.9394,309.0747,309.1244,13964.0
2025-03-06 15:40:00,311.05,311.05,310.43,310.5,7163.0,309.1641,309.1641,308.5479,308.6175,7163.0
2025-03-06 15:45:00,310.63,312.22,310.63,312.02,15288.0,308.7467,310.3271,308.7467,310.1283,15288.0
2025-03-06 15:50:00,311.93,311.98,310.93,310.93,36219.0,310.0388,310.0885,309.0449,309.0449,36219.0
2025-03-06 15:55:00,310.93,311.1,310.37,310.96,122580.0,309.0449,309.2138,308.4883,309.0747,122580.0
2025-03-07 09:30:00,309.97,310.52,309.81,310.52,73675.0,308.0907,308.6374,307.9317,308.6374,73675.0
2025-03-07 09:35:00,310.0,312.02,309.99,311.94,30701.0,308.1205,310.1283,308.1106,310.0488,30701.0
2025-03-07 09:40:00,311.43,311.43,310.83,311.05,5704.0,309.5418,309.5418,308.9455,309.1641,5704.0
2025-03-07 09:45:00,310.87,311.84,310.66,311.84,5163.0,308.9852,309.9494,308.7765,309.9494,5163.0
2025-03-07 09:50:00,311.57,311.71,310.96,310.97,6316.0,309.681,309.8201,309.0747,309.0846,6316.0
2025-03-07 09:55:00,310.97,311.61,310.96,311.12,1991.0,309.0846,309.7208,309.0747,309.2337,1991.0
2025-03-07 10:00:00,311.36,312.11,311.05,311.84,3572.0,309.4723,310.2177,309.1641,309.9494,3572.0
2025-03-07 10:05:00,311.94,311.98,311.57,311.64,1278.0,310.0488,310.0885,309.681,309.7506,1278.0
2025-03-07 10:10:00,311.88,311.91,311.29,311.3,1909.0,309.9891,310.0189,309.4027,309.4126,1909.0
2025-03-07 10:15:00,311.56,311.56,310.6,311.08,7742.0,309.6711,309.6711,308.7169,309.194,7742.0
2025-03-07 10:20:00,310.95,312.0,310.95,312.0,3322.0,309.0648,310.1084,309.0648,310.1084,3322.0
2025-03-07 10:25:00,312.16,312.33,311.69,312.13,2700.0,310.2674,310.4364,309.8003,310.2376,2700.0
2025-03-07 10:30:00,312.15,312.15,311.46,311.5,2725.0,310.2575,310.2575,309.5717,309.6114,2725.0
2025-03-07 10:35:00,311.44,311.62,310.61,311.57,4992.0,309.5518,309.7307,308.7268,309.681,4992.0
2025-03-07 10:40:00,311.51,311.61,310.86,311.44,4269.0,309.6214,309.7208,308.9753,309.5518,4269.0
2025-03-07 10:45:00,311.5,312.25,311.07,312.02,4914.0,309.6114,310.3569,309.184,310.1283,4914.0
2025-03-07 10:50:00,312.02,312.02,310.78,310.78,5248.0,310.1283,310.1283,308.8958,308.8958,5248.0
2025-03-07 10:55:00,310.89,311.06,310.89,311.06,463.0,309.0051,309.1741,309.0051,309.1741,463.0
2025-03-07 11:00:00,311.02,311.3,310.75,311.15,3784.0,309.1343,309.4126,308.866,309.2635,3784.0
2025-03-07 11:05:00,311.15,311.42,310.49,311.09,6332.0,309.2635,309.5319,308.6075,309.2039,6332.0
2025-03-07 11:10:00,311.13,311.3,310.94,310.94,1377.0,309.2437,309.4126,309.0548,309.0548,1377.0
2025-03-07 11:15:00,311.3,311.3,310.69,311.0,5217.0,309.4126,309.4126,308.8063,309.1144,5217.0
2025-03-07 11:20:00,310.98,311.0,310.43,310.44,4928.0,309.0946,309.1144,308.5479,308.5578,4928.0
2025-03-07 11:25:00,310.45,310.61,310.0,310.12,8072.0,308.5678,308.7268,308.1205,308.2398,8072.0
2025-03-07 11:30:00,310.46,310.66,310.14,310.65,2971.0,308.5777,308.7765,308.2597,308.7666,2971.0
2025-03-07 11:35:00,310.61,310.94,310.61,310.85,2675.0,308.7268,309.0548,308.7268,308.9654,2675.0
2025-03-07 11:40:00,310.86,311.11,310.66,310.97,2718.0,308.9753,309.2238,308.7765,309.0846,2718.0
2025-03-07 11:45:00,310.97,311.23,310.88,310.98,2821.0,309.0846,309.3431,308.9952,309.0946,2821.0
2025-03-07 11:50:00,310.99,311.23,310.99,311.13,2015.0,309.1045,309.3431,309.1045,309.2437,2015.0
2025-03-07 11:55:00,311.01,311.38,310.84,311.38,1478.0,309.1244,309.4921,308.9554,309.4921,1478.0
2025-03-07 12:00:00,311.1,311.29,310.58,310.58,4315.0,309.2138,309.4027,308.697,308.697,4315.0
2025-03-07 12:05:00,310.57,310.8,310.28,310.53,4155.0,308.6871,308.9157,308.3988,308.6473,4155.0
2025-03-07 12:10:00,310.48,310.79,310.47,310.79,5052.0,308.5976,308.9057,308.5877,308.9057,5052.0
2025-03-07 12:15:00,310.61,310.68,310.02,310.13,4477.0,308.7268,308.7964,308.1404,308.2497,4477.0
2025-03-07 12:20:00,310.13,310.53,310.13,310.38,2464.0,308.2497,308.6473,308.2497,308.4982,2464.0
2025-03-07 12:25:00,310.37,310.48,310.15,310.31,3221.0,308.4883,308.5976,308.2696,308.4286,3221.0
2025-03-07 12:30:00,310.31,310.69,310.0,310.69,4315.0,308.4286,308.8063,308.1205,308.8063,4315.0
2025-03-07 12:35:00,310.69,311.19,310.52,310.99,2763.0,308.8063,309.3033,308.6374,309.1045,2763.0
2025-03-07 12:40:00,310.97,311.36,310.81,311.36,2944.0,309.0846,309.4723,308.9256,309.4723,2944.0
2025-03-07 12:45:00,311.4,312.06,311.37,312.06,3354.0,309.512,310.168,309.4822,310.168,3354.0
2025-03-07 12:50:00,312.08,312.67,312.06,312.61,2030.0,310.1879,310.7743,310.168,310.7147,2030.0
2025-03-07 12:55:00,312.73,312.73,311.65,311.76,3937.0,310.834,310.834,309.7605,309.8698,3937.0
2025-03-07 13:00:00,311.98,312.16,311.78,312.05,2707.0,310.0885,310.2674,309.8897,310.1581,2707.0
2025-03-07 13:05:00,312.17,312.67,312.08,312.29,5767.0,310.2774,310.7743,310.1879,310.3966,5767.0
2025-03-07 13:10:00,312.3,312.57,312.07,312.56,25134.0,310.4066,310.6749,310.178,310.665,25134.0
2025-03-07 13:15:00,312.5,312.74,312.47,312.54,3420.0,310.6054,310.8439,310.5755,310.6451,3420.0
2025-03-07 13:20:00,312.56,312.75,312.37,312.57,5423.0,310.665,310.8538,310.4761,310.6749,5423.0
2025-03-07 13:25:00,312.57,312.63,312.21,312.29,5045.0,310.6749,310.7346,310.3171,310.3966,5045.0
2025-03-07 13:30:00,312.11,312.49,311.82,312.41,4158.0,310.2177,310.5954,309.9295,310.5159,4158.0
2025-03-07 13:35:00,312.47,313.32,312.1,312.75,17258.0,310.5755,311.4204,310.2078,310.8538,17258.0
2025-03-07 13:40:00,312.72,312.73,312.22,312.31,935.0,310.824,310.834,310.3271,310.4165,935.0
2025-03-07 13:45:00,312.4,312.68,312.38,312.68,1011.0,310.506,310.7843,310.4861,310.7843,1011.0
2025-03-07 13:50:00,312.7,312.92,312.7,312.79,916.0,310.8041,311.0228,310.8041,310.8936,916.0
2025-03-07 13:55:00,312.81,313.44,312.61,313.44,4750.0,310.9135,311.5397,310.7147,311.5397,4750.0
2025-03-07 14:00:00,313.41,314.57,313.41,314.57,4428.0,311.5098,312.6628,311.5098,312.6628,4428.0
2025-03-07 14:05:00,314.5,314.75,313.83,313.84,6398.0,312.5932,312.8417,311.9273,311.9372,6398.0
2025-03-07 14:10:00,314.19,314.42,314.19,314.42,2951.0,312.2851,312.5137,312.2851,312.5137,2951.0
2025-03-07 14:15:00,314.38,315.15,314.38,315.14,3748.0,312.474,313.2393,312.474,313.2293,3748.0
2025-03-07 14:20:00,315.15,315.75,315.03,315.5,6619.0,313.2393,313.8357,313.12,313.5872,6619.0
2025-03-07 14:25:00,315.71,315.75,315.48,315.61,6244.0,313.7959,313.8357,313.5673,313.6965,6244.0
2025-03-07 14:30:00,315.6,315.88,315.25,315.46,7561.0,313.6866,313.9649,313.3387,313.5474,7561.0
2025-03-07 14:35:00,315.66,316.9,315.41,316.33,11135.0,313.7462,314.9787,313.4977,314.4121,11135.0
2025-03-07 14:40:00,316.4,316.56,316.18,316.35,4860.0,314.4817,314.6407,314.263,314.432,4860.0
2025-03-07 14:45:00,316.21,316.25,315.86,315.98,4779.0,314.2929,314.3326,313.945,314.0643,4779.0
2025-03-07 14:50:00,316.05,316.27,315.97,316.17,5564.0,314.1338,314.3525,314.0543,314.2531,5564.0
2025-03-07 14:55:00,316.15,316.25,315.96,316.06,3143.0,314.2332,314.3326,314.0444,314.1438,3143.0
2025-03-07 15:00:00,316.06,316.32,315.97,316.28,3917.0,314.1438,314.4022,314.0543,314.3624,3917.0
2025-03-07 15:05:00,316.2,316.48,316.09,316.44,3149.0,314.2829,314.5612,314.1736,314.5215,3149.0
2025-03-07 15:10:00,316.7,317.01,316.54,316.94,7821.0,314.7799,315.088,314.6209,315.0184,7821.0
2025-03-07 15:15:00,317.14,317.83,316.7,317.83,7548.0,315.2172,315.903,314.7799,315.903,7548.0
2025-03-07 15:20:00,317.68,317.8,317.49,317.68,3628.0,315.7539,315.8732,315.5651,315.7539,3628.0
2025-03-07 15:25:00,317.77,318.15,317.7,318.15,5211.0,315.8434,316.2211,315.7738,316.2211,5211.0
2025-03-07 15:30:00,318.22,318.66,318.17,318.17,7214.0,316.2907,316.728,316.241,316.241,7214.0
2025-03-07 15:35:00,318.36,318.36,317.51,317.76,13050.0,316.4298,316.4298,315.585,315.8335,13050.0
2025-03-07 15:40:00,317.82,318.61,317.62,318.61,8044.0,315.8931,316.6783,315.6943,316.6783,8044.0
2025-03-07 15:45:00,318.51,318.59,318.2,318.44,7423.0,316.5789,316.6584,316.2708,316.5093,7423.0
2025-03-07 15:50:00,318.55,318.61,316.43,316.9,26070.0,316.6187,316.6783,314.5115,314.9787,26070.0
2025-03-07 15:55:00,316.92,317.49,316.3,316.31,82870.0,314.9986,315.5651,314.3823,314.3923,82870.0
2025-03-10 09:30:00,312.94,315.36,312.94,315.0,15776.0,311.0427,313.448,311.0427,313.0902,15776.0
2025-03-10 09:35:00,315.1,316.39,315.1,315.52,3154.0,313.1896,314.4718,313.1896,313.607,3154.0
2025-03-10 09:40:00,315.49,315.85,315.17,315.2,4324.0,313.5772,313.935,313.2592,313.289,4324.0
2025-03-10 09:45:00,315.13,315.13,313.22,313.78,15733.0,313.2194,313.2194,311.321,311.8776,15733.0
2025-03-10 09:50:00,313.5,313.78,312.92,313.45,7850.0,311.5993,311.8776,311.0228,311.5496,7850.0
2025-03-10 09:55:00,313.57,314.29,313.36,313.63,5072.0,311.6689,312.3845,311.4601,311.7285,5072.0
2025-03-10 10:00:00,313.83,314.45,313.42,313.42,4370.0,311.9273,312.5435,311.5198,311.5198,4370.0
2025-03-10 10:05:00,313.22,313.22,311.68,311.89,4421.0,311.321,311.321,309.7903,309.9991,4421.0
2025-03-10 10:10:00,311.89,312.25,310.84,311.02,14844.0,309.9991,310.3569,308.9554,309.1343,14844.0
2025-03-10 10:15:00,311.02,312.7,311.02,311.92,8422.0,309.1343,310.8041,309.1343,310.0289,8422.0
2025-03-10 10:20:00,312.34,312.4,311.56,311.99,5985.0,310.4463,310.506,309.6711,310.0984,5985.0
2025-03-10 10:25:00,312.18,312.4,311.76,312.18,3710.0,310.2873,310.506,309.8698,310.2873,3710.0
2025-03-10 10:30:00,312.28,312.8,311.76,312.22,5684.0,310.3867,310.9035,309.8698,310.3271,5684.0
2025-03-10 10:35:00,311.76,312.34,311.71,311.84,3830.0,309.8698,310.4463,309.8201,309.9494,3830.0
2025-03-10 10:40:00,311.46,311.88,311.37,311.51,2700.0,309.5717,309.9891,309.4822,309.6214,2700.0
2025-03-10 10:45:00,311.69,313.79,311.29,312.88,13579.0,309.8003,311.8875,309.4027,310.9831,13579.0
2025-03-10 10:50:00,313.19,313.84,313.09,313.8,7794.0,311.2912,311.9372,311.1918,311.8975,7794.0
2025-03-10 10:55:00,313.59,314.69,313.4,314.69,6368.0,311.6887,312.7821,311.4999,312.7821,6368.0
2025-03-10 11:00:00,314.51,315.85,314.41,314.99,10288.0,312.6032,313.935,312.5038,313.0803,10288.0
2025-03-10 11:05:00,315.12,315.19,313.99,314.34,22883.0,313.2095,313.279,312.0863,312.4342,22883.0
2025-03-10 11:10:00,314.34,314.44,314.03,314.17,3806.0,312.4342,312.5336,312.1261,312.2652,3806.0
2025-03-10 11:15:00,314.17,314.17,313.21,313.22,4962.0,312.2652,312.2652,311.3111,311.321,4962.0
2025-03-10 11:20:00,313.26,313.28,312.28,312.64,8309.0,311.3607,311.3806,310.3867,310.7445,8309.0
2025-03-10 11:25:00,312.71,312.92,312.21,312.44,3143.0,310.8141,311.0228,310.3171,310.5457,3143.0
2025-03-10 11:30:00,312.44,312.5,312.17,312.28,2489.0,310.5457,310.6054,310.2774,310.3867,2489.0
2025-03-10 11:35:00,312.18,312.18,311.3,311.3,1575.0,310.2873,310.2873,309.4126,309.4126,1575.0
2025-03-10 11:40:00,311.07,311.07,309.63,309.7,3156.0,309.184,309.184,307.7528,307.8223,3156.0
2025-03-10 11:45:00,309.67,310.09,309.31,309.44,8291.0,307.7925,308.21,307.4347,307.5639,8291.0
2025-03-10 11:50:00,309.44,309.73,309.06,309.71,4689.0,307.5639,307.8521,307.1862,307.8323,4689.0
2025-03-10 11:55:00,309.71,309.79,309.19,309.53,4244.0,307.8323,307.9118,307.3154,307.6534,4244.0
2025-03-10 12:00:00,309.53,309.92,308.87,309.41,5957.0,307.6534,308.041,306.9974,307.5341,5957.0
2025-03-10 12:05:00,309.23,309.4,308.9,309.25,5338.0,307.3552,307.5241,307.0272,307.3751,5338.0
2025-03-10 12:10:00,309.22,309.48,308.96,309.21,2484.0,307.3452,307.6037,307.0868,307.3353,2484.0
2025-03-10 12:15:00,309.38,309.38,308.38,308.39,3686.0,307.5043,307.5043,306.5103,306.5203,3686.0
2025-03-10 12:20:00,308.31,308.72,308.31,308.6,2586.0,306.4408,306.8483,306.4408,306.729,2586.0
2025-03-10 12:25:00,308.43,309.03,308.38,308.85,4189.0,306.56,307.1564,306.5103,306.9775,4189.0
2025-03-10 12:30:00,308.66,309.17,308.64,309.03,3425.0,306.7886,307.2955,306.7688,307.1564,3425.0
2025-03-10 12:35:00,309.05,309.05,308.49,308.54,4778.0,307.1763,307.1763,306.6197,306.6694,4778.0
2025-03-10 12:40:00,308.19,308.89,308.19,308.63,4259.0,306.3215,307.0172,306.3215,306.7588,4259.0
2025-03-10 12:45:00,308.78,308.78,308.45,308.65,1727.0,306.9079,306.9079,306.5799,306.7787,1727.0
2025-03-10 12:50:00,308.68,308.68,308.32,308.53,2175.0,306.8085,306.8085,306.4507,306.6594,2175.0
2025-03-10 12:55:00,308.65,308.77,308.43,308.43,2441.0,306.7787,306.898,306.56,306.56,2441.0
2025-03-10 13:00:00,308.35,308.55,307.95,308.0,2065.0,306.4805,306.6793,306.0829,306.1326,2065.0
2025-03-10 13:05:00,308.16,308.21,307.92,308.2,2358.0,306.2917,306.3414,306.0531,306.3314,2358.0
2025-03-10 13:10:00,307.88,307.88,307.43,307.57,3363.0,306.0134,306.0134,305.5661,305.7052,3363.0
2025-03-10 13:15:00,307.47,307.79,307.29,307.29,1760.0,305.6059,305.9239,305.4269,305.4269,1760.0
2025-03-10 13:20:00,307.17,308.0,307.17,307.96,6750.0,305.3077,306.1326,305.3077,306.0929,6750.0
2025-03-10 13:25:00,307.94,307.94,307.57,307.6,1066.0,306.073,306.073,305.7052,305.7351,1066.0
2025-03-10 13:30:00,307.42,307.67,307.18,307.29,3552.0,305.5562,305.8046,305.3176,305.4269,3552.0
2025-03-10 13:35:00,307.23,307.65,307.23,307.4,3522.0,305.3673,305.7848,305.3673,305.5363,3522.0
2025-03-10 13:40:00,307.35,307.62,307.06,307.43,4633.0,305.4866,305.7549,305.1983,305.5661,4633.0
2025-03-10 13:45:00,307.44,307.47,306.72,306.83,2321.0,305.576,305.6059,304.8604,304.9697,2321.0
2025-03-10 13:50:00,306.73,307.14,306.45,306.98,3864.0,304.8703,305.2779,304.592,305.1188,3864.0
2025-03-10 13:55:00,306.87,307.03,306.61,306.94,2308.0,305.0095,305.1685,304.7511,305.0791,2308.0
2025-03-10 14:00:00,306.94,306.98,306.56,306.6,1213.0,305.0791,305.1188,304.7014,304.7411,1213.0
2025-03-10 14:05:00,306.27,306.44,306.12,306.28,4142.0,304.4131,304.5821,304.264,304.4231,4142.0
2025-03-10 14:10:00,306.41,306.53,305.85,305.85,5274.0,304.5523,304.6716,303.9957,303.9957,5274.0
2025-03-10 14:15:00,306.04,306.27,305.85,306.12,1555.0,304.1845,304.4131,303.9957,304.264,1555.0
2025-03-10 14:20:00,306.11,306.11,305.58,305.72,3053.0,304.2541,304.2541,303.7273,303.8665,3053.0
2025-03-10 14:25:00,305.7,305.7,304.6,304.6,3799.0,303.8466,303.8466,302.7533,302.7533,3799.0
2025-03-10 14:30:00,304.84,305.06,304.76,304.93,4521.0,302.9918,303.2105,302.9123,303.0813,4521.0
2025-03-10 14:35:00,304.76,304.82,304.53,304.56,5897.0,302.9123,302.9719,302.6837,302.7135,5897.0
2025-03-10 14:40:00,304.67,304.9,304.48,304.72,4717.0,302.8228,303.0514,302.634,302.8725,4717.0
2025-03-10 14:45:00,304.82,305.01,304.53,304.66,1931.0,302.9719,303.1608,302.6837,302.8129,1931.0
2025-03-10 14:50:00,304.58,304.66,303.88,303.88,4907.0,302.7334,302.8129,302.0376,302.0376,4907.0
2025-03-10 14:55:00,303.88,303.88,302.56,303.62,12586.0,302.0376,302.0376,300.7256,301.7792,12586.0
2025-03-10 15:00:00,303.66,303.67,303.08,303.08,2893.0,301.819,301.8289,301.2425,301.2425,2893.0
2025-03-10 15:05:00,303.25,303.44,302.35,302.35,7862.0,301.4114,301.6003,300.5169,300.5169,7862.0
2025-03-10 15:10:00,302.36,302.56,301.43,302.51,18747.0,300.5268,300.7256,299.6025,300.6759,18747.0
2025-03-10 15:15:00,302.44,302.98,302.31,302.78,12920.0,300.6063,301.1431,300.4771,300.9443,12920.0
2025-03-10 15:20:00,302.77,303.4,302.72,303.25,8509.0,300.9343,301.5605,300.8846,301.4114,8509.0
2025-03-10 15:25:00,303.56,304.34,303.06,303.11,8635.0,301.7196,302.4948,301.2226,301.2723,8635.0
2025-03-10 15:30:00,303.06,304.13,303.05,304.13,8920.0,301.2226,302.2861,301.2126,302.2861,8920.0
2025-03-10 15:35:00,304.23,304.27,303.28,303.58,11056.0,302.3855,302.4253,301.4413,301.7394,11056.0
2025-03-10 15:40:00,303.74,303.77,302.87,303.0,11025.0,301.8985,301.9283,301.0337,301.163,11025.0
2025-03-10 15:45:00,303.07,304.2,303.07,303.79,12901.0,301.2325,302.3557,301.2325,301.9482,12901.0
2025-03-10 15:50:00,304.06,304.39,302.69,303.0,28649.0,302.2165,302.5445,300.8548,301.163,28649.0
2025-03-10 15:55:00,303.14,304.08,302.98,303.65,83494.0,301.3021,302.2364,301.1431,301.809,83494.0
2025-03-11 09:30:00,303.64,304.63,301.97,302.9,16018.0,301.7991,302.7831,300.1392,301.0636,16018.0
2025-03-11 09:35:00,300.94,301.78,300.35,301.35,4899.0,299.1154,299.9503,298.529,299.523,4899.0
2025-03-11 09:40:00,301.31,301.55,300.72,301.55,5284.0,299.4832,299.7217,298.8968,299.7217,5284.0
2025-03-11 09:45:00,301.12,301.75,299.61,300.89,5321.0,299.2944,299.9205,297.7935,299.0657,5321.0
2025-03-11 09:50:00,301.57,301.63,299.84,299.85,4001.0,299.7416,299.8013,298.0221,298.0321,4001.0
2025-03-11 09:55:00,299.76,299.9,298.63,298.63,2368.0,297.9426,298.0817,296.8194,296.8194,2368.0
2025-03-11 10:00:00,298.31,300.0,298.27,298.42,7866.0,296.5014,298.1811,296.4616,296.6107,7866.0
2025-03-11 10:05:00,298.63,299.11,298.22,298.23,2514.0,296.8194,297.2965,296.4119,296.4219,2514.0
2025-03-11 10:10:00,298.33,298.37,297.52,298.29,6804.0,296.5213,296.561,295.7162,296.4815,6804.0
2025-03-11 10:15:00,298.3,298.65,297.63,298.32,5464.0,296.4914,296.8393,295.8255,296.5113,5464.0
2025-03-11 10:20:00,298.32,298.6,298.03,298.6,4783.0,296.5113,296.7896,296.2231,296.7896,4783.0
2025-03-11 10:25:00,298.59,298.77,297.94,298.48,3359.0,296.7797,296.9586,296.1336,296.6704,3359.0
2025-03-11 10:30:00,298.65,298.71,298.21,298.21,3288.0,296.8393,296.899,296.402,296.402,3288.0
2025-03-11 10:35:00,298.36,298.36,297.36,297.6,2619.0,296.5511,296.5511,295.5571,295.7957,2619.0
2025-03-11 10:40:00,297.64,297.71,297.18,297.71,2866.0,295.8354,295.905,295.3782,295.905,2866.0
2025-03-11 10:45:00,297.65,298.24,297.65,298.07,2683.0,295.8454,296.4318,295.8454,296.2628,2683.0
2025-03-11 10:50:00,298.26,298.4,297.76,298.22,2069.0,296.4517,296.5908,295.9547,296.4119,2069.0
2025-03-11 10:55:00,298.13,298.13,297.5,297.5,1320.0,296.3225,296.3225,295.6963,295.6963,1320.0
2025-03-11 11:00:00,297.5,297.78,297.28,297.57,9712.0,295.6963,295.9746,295.4776,295.7659,9712.0
2025-03-11 11:05:00,297.57,298.52,297.57,298.3,2137.0,295.7659,296.7101,295.7659,296.4914,2137.0
2025-03-11 11:10:00,298.58,299.01,298.25,298.75,3322.0,296.7698,297.1971,296.4418,296.9387,3322.0
2025-03-11 11:15:00,298.95,299.27,298.85,299.17,876.0,297.1375,297.4556,297.0381,297.3562,876.0
2025-03-11 11:20:00,299.32,299.32,298.26,298.41,1609.0,297.5053,297.5053,296.4517,296.6008,1609.0
2025-03-11 11:25:00,298.04,298.51,297.79,298.0,1466.0,296.233,296.7002,295.9845,296.1933,1466.0
2025-03-11 11:30:00,297.9,298.26,297.67,298.2,1884.0,296.0939,296.4517,295.8653,296.3921,1884.0
2025-03-11 11:35:00,297.78,297.85,297.32,297.74,2803.0,295.9746,296.0442,295.5174,295.9348,2803.0
2025-03-11 11:40:00,298.04,298.78,298.04,298.7,2113.0,296.233,296.9685,296.233,296.889,2113.0
2025-03-11 11:45:00,298.65,299.03,298.58,299.03,2122.0,296.8393,297.217,296.7698,297.217,2122.0
2025-03-11 11:50:00,299.14,299.2,298.74,298.91,2852.0,297.3264,297.386,296.9288,297.0977,2852.0
2025-03-11 11:55:00,299.12,299.12,298.3,298.3,2651.0,297.3065,297.3065,296.4914,296.4914,2651.0
2025-03-11 12:00:00,298.41,298.48,298.24,298.27,1791.0,296.6008,296.6704,296.4318,296.4616,1791.0
2025-03-11 12:05:00,298.19,298.36,297.8,297.81,2238.0,296.3821,296.5511,295.9945,296.0044,2238.0
2025-03-11 12:10:00,297.78,297.78,296.91,296.92,3482.0,295.9746,295.9746,295.1099,295.1198,3482.0
2025-03-11 12:15:00,297.18,297.6,296.88,297.31,5649.0,295.3782,295.7957,295.0801,295.5074,5649.0
2025-03-11 12:20:00,297.3,297.75,297.29,297.48,3903.0,295.4975,295.9448,295.4876,295.6764,3903.0
2025-03-11 12:25:00,297.6,297.87,297.34,297.63,3652.0,295.7957,296.0641,295.5373,295.8255,3652.0
2025-03-11 12:30:00,297.62,297.62,297.32,297.6,2300.0,295.8156,295.8156,295.5174,295.7957,2300.0
2025-03-11 12:35:00,297.44,297.83,297.25,297.43,7009.0,295.6367,296.0243,295.4478,295.6267,7009.0
2025-03-11 12:40:00,297.1,297.67,297.05,297.55,3789.0,295.2987,295.8653,295.249,295.746,3789.0
2025-03-11 12:45:00,297.36,297.6,297.0,297.58,2201.0,295.5571,295.7957,295.1993,295.7758,2201.0
2025-03-11 12:50:00,297.42,297.43,297.14,297.14,1562.0,295.6168,295.6267,295.3385,295.3385,1562.0
2025-03-11 12:55:00,296.98,297.54,296.97,297.17,3239.0,295.1795,295.7361,295.1695,295.3683,3239.0
2025-03-11 13:00:00,297.35,297.43,297.28,297.43,1541.0,295.5472,295.6267,295.4776,295.6267,1541.0
2025-03-11 13:05:00,297.2,297.43,296.92,297.2,1692.0,295.3981,295.6267,295.1198,295.3981,1692.0
2025-03-11 13:10:00,297.41,297.5,296.95,297.06,1926.0,295.6068,295.6963,295.1496,295.259,1926.0
2025-03-11 13:15:00,297.45,297.87,297.45,297.51,3646.0,295.6466,296.0641,295.6466,295.7062,3646.0
2025-03-11 13:20:00,297.56,297.98,297.47,297.91,3261.0,295.7559,296.1734,295.6665,296.1038,3261.0
2025-03-11 13:25:00,297.8,297.87,297.75,297.86,734.0,295.9945,296.0641,295.9448,296.0541,734.0
2025-03-11 13:30:00,297.98,298.23,297.76,297.8,2998.0,296.1734,296.4219,295.9547,295.9945,2998.0
2025-03-11 13:35:00,297.84,298.09,297.62,297.88,4021.0,296.0342,296.2827,295.8156,296.074,4021.0
2025-03-11 13:40:00,297.9,298.14,297.9,298.09,2388.0,296.0939,296.3324,296.0939,296.2827,2388.0
2025-03-11 13:45:00,298.09,298.78,298.09,298.55,2872.0,296.2827,296.9685,296.2827,296.7399,2872.0
2025-03-11 13:50:00,298.67,298.76,298.3,298.3,4134.0,296.8592,296.9487,296.4914,296.4914,4134.0
2025-03-11 13:55:00,298.1,298.1,297.78,297.87,5489.0,296.2927,296.2927,295.9746,296.0641,5489.0
2025-03-11 14:00:00,297.87,298.92,297.87,298.63,7687.0,296.0641,297.1077,296.0641,296.8194,7687.0
2025-03-11 14:05:00,298.65,298.83,298.46,298.76,1312.0,296.8393,297.0182,296.6505,296.9487,1312.0
2025-03-11 14:10:00,298.72,299.12,298.72,298.91,1520.0,296.9089,297.3065,296.9089,297.0977,1520.0
2025-03-11 14:15:00,298.91,299.12,298.9,299.1,1598.0,297.0977,297.3065,297.0878,297.2866,1598.0
2025-03-11 14:20:00,299.26,299.85,299.07,299.6,5391.0,297.4456,298.0321,297.2568,297.7836,5391.0
2025-03-11 14:25:00,299.72,300.01,299.62,299.62,3097.0,297.9028,298.1911,297.8034,297.8034,3097.0
2025-03-11 14:30:00,299.72,299.74,299.26,299.6,2975.0,297.9028,297.9227,297.4456,297.7836,2975.0
2025-03-11 14:35:00,299.58,300.04,299.39,300.04,3628.0,297.7637,298.2209,297.5748,298.2209,3628.0
2025-03-11 14:40:00,300.04,301.41,300.03,301.16,5572.0,298.2209,299.5826,298.211,299.3341,5572.0
2025-03-11 14:45:00,301.4,301.78,301.16,301.46,2000.0,299.5727,299.9503,299.3341,299.6323,2000.0
2025-03-11 14:50:00,301.59,301.98,301.18,301.53,5282.0,299.7615,300.1491,299.354,299.7019,5282.0
2025-03-11 14:55:00,301.49,301.67,301.14,301.55,3905.0,299.6621,299.841,299.3142,299.7217,3905.0
2025-03-11 15:00:00,301.19,301.43,300.35,300.82,5281.0,299.3639,299.6025,298.529,298.9962,5281.0
2025-03-11 15:05:00,300.91,301.47,300.91,301.35,4278.0,299.0856,299.6422,299.0856,299.523,4278.0
2025-03-11 15:10:00,301.12,301.15,300.54,300.55,2649.0,299.2944,299.3242,298.7179,298.7278,2649.0
2025-03-11 15:15:00,300.47,300.98,300.12,300.78,4286.0,298.6483,299.1552,298.3004,298.9564,4286.0
2025-03-11 15:20:00,300.67,301.03,300.51,300.67,4378.0,298.8471,299.2049,298.688,298.8471,4378.0
2025-03-11 15:25:00,300.51,300.86,300.0,300.0,6914.0,298.688,299.0359,298.1811,298.1811,6914.0
2025-03-11 15:30:00,300.12,300.83,300.08,300.52,8175.0,298.3004,299.0061,298.2607,298.698,8175.0
2025-03-11 15:35:00,300.78,300.95,300.17,300.17,4842.0,298.9564,299.1254,298.3501,298.3501,4842.0
2025-03-11 15:40:00,300.07,300.08,299.63,299.71,7050.0,298.2507,298.2607,297.8134,297.8929,7050.0
2025-03-11 15:45:00,299.81,299.99,299.44,299.99,6559.0,297.9923,298.1712,297.6245,298.1712,6559.0
2025-03-11 15:50:00,299.77,299.87,298.39,298.71,14126.0,297.9525,298.0519,296.5809,296.899,14126.0
2025-03-11 15:55:00,298.51,298.76,297.87,297.93,61868.0,296.7002,296.9487,296.0641,296.1237,61868.0
2025-03-12 09:30:00,298.59,299.11,297.87,297.96,12080.0,296.7797,297.2965,296.0641,296.1535,12080.0
2025-03-12 09:35:00,298.03,298.03,296.65,297.74,16639.0,296.2231,296.2231,294.8515,295.9348,16639.0
2025-03-12 09:40:00,297.41,298.22,296.65,296.98,9614.0,295.6068,296.4119,294.8515,295.1795,9614.0
2025-03-12 09:45:00,297.06,297.07,296.6,296.79,1065.0,295.259,295.2689,294.8018,294.9906,1065.0
2025-03-12 09:50:00,296.88,298.47,296.87,297.69,4086.0,295.0801,296.6604,295.0701,295.8851,4086.0
2025-03-12 09:55:00,297.99,298.05,297.39,297.49,4047.0,296.1833,296.243,295.587,295.6864,4047.0
2025-03-12 10:00:00,297.44,297.44,296.49,296.69,3677.0,295.6367,295.6367,294.6924,294.8912,3677.0
2025-03-12 10:05:00,296.68,296.89,295.84,296.13,3903.0,294.8813,295.09,294.0464,294.3346,3903.0
2025-03-12 10:10:00,295.92,296.64,295.68,296.63,3736.0,294.1259,294.8415,293.8873,294.8316,3736.0
2025-03-12 10:15:00,296.77,297.53,296.65,297.44,3529.0,294.9707,295.7261,294.8515,295.6367,3529.0
2025-03-12 10:20:00,297.19,297.53,296.55,296.6,4180.0,295.3882,295.7261,294.7521,294.8018,4180.0
2025-03-12 10:25:00,296.6,297.06,296.47,296.94,4064.0,294.8018,295.259,294.6725,295.1397,4064.0
2025-03-12 10:30:00,296.49,296.49,295.25,295.26,2301.0,294.6924,294.6924,293.4599,293.4699,2301.0
2025-03-12 10:35:00,295.44,295.64,295.38,295.38,660.0,293.6488,293.8476,293.5892,293.5892,660.0
2025-03-12 10:40:00,295.0,295.12,294.56,294.67,4576.0,293.2115,293.3307,292.7741,292.8835,4576.0
2025-03-12 10:45:00,294.56,294.77,294.24,294.53,2898.0,292.7741,292.9828,292.4561,292.7443,2898.0
2025-03-12 10:50:00,294.46,294.62,294.24,294.45,2020.0,292.6747,292.8338,292.4561,292.6648,2020.0
2025-03-12 10:55:00,294.57,294.57,293.97,293.97,2469.0,292.7841,292.7841,292.1877,292.1877,2469.0
2025-03-12 11:00:00,294.1,294.1,293.1,293.44,14754.0,292.3169,292.3169,291.323,291.6609,14754.0
2025-03-12 11:05:00,293.4,293.62,292.67,292.98,2331.0,291.6212,291.8398,290.8956,291.2037,2331.0
2025-03-12 11:10:00,292.67,293.08,292.66,292.67,3639.0,290.8956,291.3031,290.8856,290.8956,3639.0
2025-03-12 11:15:00,293.25,293.79,293.04,293.57,2492.0,291.4721,292.0088,291.2633,291.7901,2492.0
2025-03-12 11:20:00,293.57,293.99,293.32,293.89,4823.0,291.7901,292.2076,291.5416,292.1082,4823.0
2025-03-12 11:25:00,293.85,294.33,293.76,294.08,2286.0,292.0684,292.5455,291.979,292.297,2286.0
2025-03-12 11:30:00,294.2,294.5,293.95,294.5,5107.0,292.4163,292.7145,292.1678,292.7145,5107.0
2025-03-12 11:35:00,294.77,295.05,294.73,294.79,2245.0,292.9828,293.2612,292.9431,293.0027,2245.0
2025-03-12 11:40:00,294.6,294.91,294.42,294.46,1925.0,292.8139,293.122,292.635,292.6747,1925.0
2025-03-12 11:45:00,294.4,295.28,294.4,294.9,900.0,292.6151,293.4898,292.6151,293.1121,900.0
2025-03-12 11:50:00,294.83,295.03,294.65,294.84,4440.0,293.0425,293.2413,292.8636,293.0524,4440.0
2025-03-12 11:55:00,295.03,295.03,294.4,294.84,2189.0,293.2413,293.2413,292.6151,293.0524,2189.0
2025-03-12 12:00:00,294.75,294.76,294.05,294.06,3156.0,292.963,292.9729,292.2672,292.2772,3156.0
2025-03-12 12:05:00,294.18,294.55,294.17,294.43,4994.0,292.3964,292.7642,292.3865,292.6449,4994.0
2025-03-12 12:10:00,294.56,294.72,294.16,294.58,2689.0,292.7741,292.9332,292.3765,292.794,2689.0
2025-03-12 12:15:00,294.61,294.69,294.43,294.56,2715.0,292.8238,292.9033,292.6449,292.7741,2715.0
2025-03-12 12:20:00,294.52,294.74,294.34,294.46,4866.0,292.7344,292.953,292.5555,292.6747,4866.0
2025-03-12 12:25:00,294.28,294.64,294.21,294.57,5731.0,292.4958,292.8536,292.4262,292.7841,5731.0
2025-03-12 12:30:00,294.56,295.17,294.56,294.84,2399.0,292.7741,293.3804,292.7741,293.0524,2399.0
2025-03-12 12:35:00,294.9,295.02,294.4,294.44,1720.0,293.1121,293.2313,292.6151,292.6549,1720.0
2025-03-12 12:40:00,294.2,294.31,293.74,294.24,14822.0,292.4163,292.5256,291.9591,292.4561,14822.0
2025-03-12 12:45:00,294.39,295.21,294.25,295.21,1765.0,292.6052,293.4202,292.466,293.4202,1765.0
2025-03-12 12:50:00,295.21,295.4,294.72,295.02,930.0,293.4202,293.609,292.9332,293.2313,930.0
2025-03-12 12:55:00,295.02,295.06,294.11,294.19,6954.0,293.2313,293.2711,292.3269,292.4064,6954.0
2025-03-12 13:00:00,294.19,294.22,294.09,294.22,1469.0,292.4064,292.4362,292.307,292.4362,1469.0
2025-03-12 13:05:00,294.17,294.5,293.94,294.38,2802.0,292.3865,292.7145,292.1579,292.5952,2802.0
2025-03-12 13:10:00,294.09,294.8,294.09,294.8,942.0,292.307,293.0127,292.307,293.0127,942.0
2025-03-12 13:15:00,294.81,294.81,294.38,294.54,1232.0,293.0226,293.0226,292.5952,292.7542,1232.0
2025-03-12 13:20:00,294.83,295.05,294.81,295.05,1159.0,293.0425,293.2612,293.0226,293.2612,1159.0
2025-03-12 13:25:00,294.85,295.31,294.85,295.31,1225.0,293.0624,293.5196,293.0624,293.5196,1225.0
2025-03-12 13:30:00,295.03,295.65,295.03,295.65,980.0,293.2413,293.8575,293.2413,293.8575,980.0
2025-03-12 13:35:00,295.75,296.14,295.75,295.78,1666.0,293.9569,294.3445,293.9569,293.9867,1666.0
2025-03-12 13:40:00,295.87,295.87,295.54,295.6,1319.0,294.0762,294.0762,293.7482,293.8078,1319.0
2025-03-12 13:45:00,295.6,295.77,295.6,295.61,2311.0,293.8078,293.9768,293.8078,293.8178,2311.0
2025-03-12 13:50:00,295.45,295.76,295.05,295.05,2242.0,293.6587,293.9668,293.2612,293.2612,2242.0
2025-03-12 13:55:00,295.17,295.17,294.67,294.86,4291.0,293.3804,293.3804,292.8835,293.0723,4291.0
2025-03-12 14:00:00,294.56,294.87,294.56,294.56,2782.0,292.7741,293.0822,292.7741,292.7741,2782.0
2025-03-12 14:05:00,294.69,294.7,294.44,294.63,2276.0,292.9033,292.9133,292.6549,292.8437,2276.0
2025-03-12 14:10:00,294.84,295.05,294.84,295.01,1969.0,293.0524,293.2612,293.0524,293.2214,1969.0
2025-03-12 14:15:00,295.14,295.19,294.85,295.03,3698.0,293.3506,293.4003,293.0624,293.2413,3698.0
2025-03-12 14:20:00,295.05,295.27,295.05,295.26,898.0,293.2612,293.4798,293.2612,293.4699,898.0
2025-03-12 14:25:00,295.26,296.04,295.25,296.0,3382.0,293.4699,294.2451,293.4599,294.2054,3382.0
2025-03-12 14:30:00,295.99,296.08,295.85,296.0,3726.0,294.1955,294.2849,294.0563,294.2054,3726.0
2025-03-12 14:35:00,296.14,296.29,296.08,296.09,2945.0,294.3445,294.4936,294.2849,294.2948,2945.0
2025-03-12 14:40:00,296.29,297.08,296.29,296.78,1778.0,294.4936,295.2788,294.4936,294.9807,1778.0
2025-03-12 14:45:00,296.77,296.92,296.57,296.57,3023.0,294.9707,295.1198,294.7719,294.7719,3023.0
2025-03-12 14:50:00,296.65,296.67,296.37,296.65,2883.0,294.8515,294.8713,294.5731,294.8515,2883.0
2025-03-12 14:55:00,296.51,296.73,296.25,296.54,2906.0,294.7123,294.931,294.4539,294.7421,2906.0
2025-03-12 15:00:00,296.53,296.53,295.53,296.14,5074.0,294.7322,294.7322,293.7382,294.3445,5074.0
2025-03-12 15:05:00,296.14,296.25,296.0,296.24,2554.0,294.3445,294.4539,294.2054,294.4439,2554.0
2025-03-12 15:10:00,296.23,296.23,295.57,295.57,2683.0,294.434,294.434,293.778,293.778,2683.0
2025-03-12 15:15:00,295.47,295.9,295.42,295.9,4667.0,293.6786,294.106,293.6289,294.106,4667.0
2025-03-12 15:20:00,295.87,295.87,295.12,295.25,2925.0,294.0762,294.0762,293.3307,293.4599,2925.0
2025-03-12 15:25:00,295.37,295.66,295.3,295.53,2390.0,293.5792,293.8675,293.5096,293.7382,2390.0
2025-03-12 15:30:00,295.62,295.62,295.17,295.21,5815.0,293.8277,293.8277,293.3804,293.4202,5815.0
2025-03-12 15:35:00,295.17,295.39,294.84,295.23,3241.0,293.3804,293.5991,293.0524,293.4401,3241.0
2025-03-12 15:40:00,295.37,295.9,295.18,295.79,5840.0,293.5792,294.106,293.3904,293.9967,5840.0
2025-03-12 15:45:00,295.81,295.95,295.23,295.6,10058.0,294.0165,294.1557,293.4401,293.8078,10058.0
2025-03-12 15:50:00,295.52,295.52,294.76,295.14,12140.0,293.7283,293.7283,292.9729,293.3506,12140.0
2025-03-12 15:55:00,295.14,295.3,294.46,294.68,41056.0,293.3506,293.5096,292.6747,292.8934,41056.0
2025-03-13 09:30:00,294.65,294.86,293.51,294.86,12589.0,292.8636,293.0723,291.7305,293.0723,12589.0
2025-03-13 09:35:00,294.75,295.25,294.74,295.07,1434.0,292.963,293.4599,292.953,293.281,1434.0
2025-03-13 09:40:00,295.5,296.11,295.34,295.47,3793.0,293.7084,294.3147,293.5494,293.6786,3793.0
2025-03-13 09:45:00,295.69,296.34,295.1,295.1,3439.0,293.8973,294.5433,293.3108,293.3108,3439.0
2025-03-13 09:50:00,295.34,295.9,295.34,295.9,2596.0,293.5494,294.106,293.5494,294.106,2596.0
2025-03-13 09:55:00,295.65,295.67,295.13,295.51,3400.0,293.8575,293.8774,293.3407,293.7184,3400.0
2025-03-13 10:00:00,295.76,295.77,294.6,294.65,4124.0,293.9668,293.9768,292.8139,292.8636,4124.0
2025-03-13 10:05:00,294.98,295.72,294.7,295.01,6083.0,293.1916,293.9271,292.9133,293.2214,6083.0
2025-03-13 10:10:00,295.3,296.25,295.27,295.94,3942.0,293.5096,294.4539,293.4798,294.1458,3942.0
2025-03-13 10:15:00,295.95,295.95,295.06,295.36,1863.0,294.1557,294.1557,293.2711,293.5693,1863.0
2025-03-13 10:20:00,295.3,295.3,294.46,294.47,1300.0,293.5096,293.5096,292.6747,292.6847,1300.0
2025-03-13 10:25:00,294.8,294.83,294.26,294.26,1436.0,293.0127,293.0425,292.4759,292.4759,1436.0
2025-03-13 10:30:00,294.1,294.76,294.1,294.58,4559.0,292.3169,292.9729,292.3169,292.794,4559.0
2025-03-13 10:35:00,294.24,294.34,294.07,294.12,1902.0,292.4561,292.5555,292.2871,292.3368,1902.0
2025-03-13 10:40:00,294.35,294.92,294.17,294.67,4614.0,292.5654,293.1319,292.3865,292.8835,4614.0
2025-03-13 10:45:00,294.87,294.95,294.06,294.19,2040.0,293.0822,293.1618,292.2772,292.4064,2040.0
2025-03-13 10:50:00,293.92,294.33,293.92,293.99,2857.0,292.138,292.5455,292.138,292.2076,2857.0
2025-03-13 10:55:00,294.05,294.05,293.35,293.51,3398.0,292.2672,292.2672,291.5715,291.7305,3398.0
2025-03-13 11:00:00,293.8,293.86,293.49,293.73,12939.0,292.0187,292.0784,291.7106,291.9492,12939.0
2025-03-13 11:05:00,293.97,294.16,293.6,293.62,2645.0,292.1877,292.3765,291.8199,291.8398,2645.0
2025-03-13 11:10:00,293.8,294.05,293.74,293.97,4222.0,292.0187,292.2672,291.9591,292.1877,4222.0
2025-03-13 11:15:00,293.99,294.13,293.93,294.11,2619.0,292.2076,292.3467,292.1479,292.3269,2619.0
2025-03-13 11:20:00,293.86,293.86,293.68,293.77,1985.0,292.0784,292.0784,291.8995,291.9889,1985.0
2025-03-13 11:25:00,293.78,293.79,293.27,293.39,5237.0,291.9989,292.0088,291.4919,291.6112,5237.0
2025-03-13 11:30:00,293.44,293.54,293.24,293.24,3550.0,291.6609,291.7603,291.4621,291.4621,3550.0
2025-03-13 11:35:00,293.04,293.1,292.49,292.76,3266.0,291.2633,291.323,290.7167,290.985,3266.0
2025-03-13 11:40:00,292.76,293.32,292.62,292.97,6231.0,290.985,291.5416,290.8459,291.1938,6231.0
2025-03-13 11:45:00,292.86,292.9,292.36,292.78,2903.0,291.0844,291.1242,290.5875,291.0049,2903.0
2025-03-13 11:50:00,292.53,292.56,292.26,292.43,2243.0,290.7564,290.7862,290.4881,290.657,2243.0
2025-03-13 11:55:00,292.42,292.42,291.9,292.26,5871.0,290.6471,290.6471,290.1302,290.4881,5871.0
2025-03-13 12:00:00,292.14,292.82,292.14,292.67,6556.0,290.3688,291.0447,290.3688,290.8956,6556.0
2025-03-13 12:05:00,292.63,293.03,292.4,292.85,6028.0,290.8558,291.2534,290.6272,291.0745,6028.0
2025-03-13 12:10:00,292.85,293.05,292.75,292.85,1732.0,291.0745,291.2733,290.9751,291.0745,1732.0
2025-03-13 12:15:00,292.65,292.77,292.31,292.59,4510.0,290.8757,290.995,290.5378,290.8161,4510.0
2025-03-13 12:20:00,292.59,292.9,292.59,292.61,2973.0,290.8161,291.1242,290.8161,290.8359,2973.0
2025-03-13 12:25:00,292.62,292.64,292.35,292.37,2230.0,290.8459,290.8658,290.5775,290.5974,2230.0
2025-03-13 12:30:00,292.35,293.26,292.35,293.26,4741.0,290.5775,291.482,290.5775,291.482,4741.0
2025-03-13 12:35:00,293.28,293.49,293.05,293.31,2026.0,291.5019,291.7106,291.2733,291.5317,2026.0
2025-03-13 12:40:00,293.31,293.57,293.09,293.19,3930.0,291.5317,291.7901,291.313,291.4124,3930.0
2025-03-13 12:45:00,293.4,293.4,292.53,292.69,2287.0,291.6212,291.6212,290.7564,290.9155,2287.0
2025-03-13 12:50:00,292.83,293.65,292.82,292.82,6848.0,291.0546,291.8696,291.0447,291.0447,6848.0
2025-03-13 12:55:00,292.77,293.35,292.77,293.12,1505.0,290.995,291.5715,290.995,291.3429,1505.0
2025-03-13 13:00:00,293.49,294.4,293.34,294.4,3738.0,291.7106,292.6151,291.5615,292.6151,3738.0
2025-03-13 13:05:00,294.47,294.48,293.93,294.02,4498.0,292.6847,292.6946,292.1479,292.2374,4498.0
2025-03-13 13:10:00,293.77,293.8,293.39,293.56,3388.0,291.9889,292.0187,291.6112,291.7802,3388.0
2025-03-13 13:15:00,293.5,293.58,293.23,293.24,2011.0,291.7205,291.8001,291.4522,291.4621,2011.0
2025-03-13 13:20:00,293.42,293.45,293.03,293.03,2110.0,291.641,291.6709,291.2534,291.2534,2110.0
2025-03-13 13:25:00,292.88,292.88,292.59,292.81,1056.0,291.1043,291.1043,290.8161,291.0347,1056.0
2025-03-13 13:30:00,292.62,292.62,292.13,292.15,3076.0,290.8459,290.8459,290.3589,290.3787,3076.0
2025-03-13 13:35:00,292.14,292.14,291.75,291.75,2078.0,290.3688,290.3688,289.9812,289.9812,2078.0
2025-03-13 13:40:00,291.75,292.07,291.75,291.84,3579.0,289.9812,290.2992,289.9812,290.0706,3579.0
2025-03-13 13:45:00,291.84,292.03,291.73,291.86,2666.0,290.0706,290.2595,289.9613,290.0905,2666.0
2025-03-13 13:50:00,291.87,292.66,291.86,292.48,9242.0,290.1004,290.8856,290.0905,290.7067,9242.0
2025-03-13 13:55:00,292.48,292.48,292.02,292.05,1407.0,290.7067,290.7067,290.2495,290.2793,1407.0
2025-03-13 14:00:00,291.99,292.74,291.99,292.63,4482.0,290.2197,290.9652,290.2197,290.8558,4482.0
2025-03-13 14:05:00,292.65,293.31,292.64,293.23,1692.0,290.8757,291.5317,290.8658,291.4522,1692.0
2025-03-13 14:10:00,293.25,293.61,292.96,293.24,3871.0,291.4721,291.8299,291.1838,291.4621,3871.0
2025-03-13 14:15:00,293.27,293.31,292.99,293.11,3062.0,291.4919,291.5317,291.2136,291.3329,3062.0
2025-03-13 14:20:00,292.93,293.47,292.82,293.42,3777.0,291.154,291.6907,291.0447,291.641,3777.0
2025-03-13 14:25:00,293.58,293.73,293.41,293.56,1349.0,291.8001,291.9492,291.6311,291.7802,1349.0
2025-03-13 14:30:00,293.72,294.41,293.54,294.41,4138.0,291.9392,292.625,291.7603,292.625,4138.0
2025-03-13 14:35:00,294.29,294.64,294.21,294.51,3006.0,292.5058,292.8536,292.4262,292.7244,3006.0
2025-03-13 14:40:00,294.48,294.52,294.14,294.34,2247.0,292.6946,292.7344,292.3567,292.5555,2247.0
2025-03-13 14:45:00,294.32,294.57,294.16,294.46,5181.0,292.5356,292.7841,292.3765,292.6747,5181.0
2025-03-13 14:50:00,294.57,294.57,294.03,294.17,2411.0,292.7841,292.7841,292.2473,292.3865,2411.0
2025-03-13 14:55:00,294.0,294.11,293.83,294.1,4147.0,292.2175,292.3269,292.0485,292.3169,4147.0
2025-03-13 15:00:00,294.07,294.28,293.76,293.76,3998.0,292.2871,292.4958,291.979,291.979,3998.0
2025-03-13 15:05:00,293.65,293.65,293.23,293.32,6315.0,291.8696,291.8696,291.4522,291.5416,6315.0
2025-03-13 15:10:00,293.29,294.14,293.29,294.12,6176.0,291.5118,292.3567,291.5118,292.3368,6176.0
2025-03-13 15:15:00,294.08,294.09,293.73,293.88,1186.0,292.297,292.307,291.9492,292.0982,1186.0
2025-03-13 15:20:00,293.77,293.77,293.4,293.47,3141.0,291.9889,291.9889,291.6212,291.6907,3141.0
2025-03-13 15:25:00,293.47,293.47,292.66,292.66,2877.0,291.6907,291.6907,290.8856,290.8856,2877.0
2025-03-13 15:30:00,292.72,293.3,292.69,293.3,7482.0,290.9453,291.5218,290.9155,291.5218,7482.0
2025-03-13 15:35:00,293.32,293.32,292.64,292.73,1876.0,291.5416,291.5416,290.8658,290.9552,1876.0
2025-03-13 15:40:00,292.93,293.5,292.93,293.32,6107.0,291.154,291.7205,291.154,291.5416,6107.0
2025-03-13 15:45:00,293.32,293.8,293.26,293.75,7276.0,291.5416,292.0187,291.482,291.969,7276.0
2025-03-13 15:50:00,293.6,293.84,291.78,292.09,28109.0,291.8199,292.0585,290.011,290.3191,28109.0
2025-03-13 15:55:00,292.31,293.03,292.26,292.79,62872.0,290.5378,291.2534,290.4881,291.0149,62872.0
2025-03-14 09:30:00,293.9,293.9,290.72,292.07,24697.0,292.1181,292.1181,288.9574,290.2992,24697.0
2025-03-14 09:35:00,291.83,292.22,291.06,291.2,1400.0,290.0607,290.4483,289.2953,289.4345,1400.0
2025-03-14 09:40:00,291.2,292.57,291.2,292.17,3248.0,289.4345,290.7962,289.4345,290.3986,3248.0
2025-03-14 09:45:00,292.47,293.21,292.47,293.21,1908.0,290.6968,291.4323,290.6968,291.4323,1908.0
2025-03-14 09:50:00,293.21,293.57,293.18,293.57,1853.0,291.4323,291.7901,291.4025,291.7901,1853.0
2025-03-14 09:55:00,293.36,293.36,292.93,293.06,1537.0,291.5814,291.5814,291.154,291.2832,1537.0
2025-03-14 10:00:00,292.62,293.01,291.62,292.44,13672.0,290.8459,291.2335,289.8519,290.667,13672.0
2025-03-14 10:05:00,292.67,293.23,292.67,293.13,4964.0,290.8956,291.4522,290.8956,291.3528,4964.0
2025-03-14 10:10:00,293.23,293.88,293.13,293.5,2189.0,291.4522,292.0982,291.3528,291.7205,2189.0
2025-03-14 10:15:00,293.13,293.43,292.7,293.02,3176.0,291.3528,291.651,290.9254,291.2435,3176.0
2025-03-14 10:20:00,293.02,293.27,292.6,293.04,3510.0,291.2435,291.4919,290.826,291.2633,3510.0
2025-03-14 10:25:00,293.05,293.08,292.81,292.81,2823.0,291.2733,291.3031,291.0347,291.0347,2823.0
2025-03-14 10:30:00,293.05,293.29,292.52,292.69,5616.0,291.2733,291.5118,290.7465,290.9155,5616.0
2025-03-14 10:35:00,292.74,292.94,292.68,292.82,3303.0,290.9652,291.1639,290.9055,291.0447,3303.0
2025-03-14 10:40:00,293.07,293.3,292.84,293.27,3584.0,291.2932,291.5218,291.0646,291.4919,3584.0
2025-03-14 10:45:00,293.54,293.54,293.22,293.4,3438.0,291.7603,291.7603,291.4422,291.6212,3438.0
2025-03-14 10:50:00,293.47,293.56,293.46,293.54,650.0,291.6907,291.7802,291.6808,291.7603,650.0
2025-03-14 10:55:00,293.47,294.0,293.14,293.96,8261.0,291.6907,292.2175,291.3627,292.1778,8261.0
2025-03-14 11:00:00,294.21,294.21,293.99,294.21,1171.0,292.4262,292.4262,292.2076,292.4262,1171.0
2025-03-14 11:05:00,293.89,293.97,293.74,293.76,2013.0,292.1082,292.1877,291.9591,291.979,2013.0
2025-03-14 11:10:00,293.78,293.9,293.53,293.71,5423.0,291.9989,292.1181,291.7504,291.9293,5423.0
2025-03-14 11:15:00,293.71,294.12,293.71,293.92,6878.0,291.9293,292.3368,291.9293,292.138,6878.0
2025-03-14 11:20:00,293.92,294.24,293.66,294.2,8140.0,292.138,292.4561,291.8796,292.4163,8140.0
2025-03-14 11:25:00,294.25,294.35,294.12,294.25,1727.0,292.466,292.5654,292.3368,292.466,1727.0
2025-03-14 11:30:00,294.25,294.63,294.15,294.21,3124.0,292.466,292.8437,292.3666,292.4262,3124.0
2025-03-14 11:35:00,294.14,294.16,293.58,293.58,2695.0,292.3567,292.3765,291.8001,291.8001,2695.0
2025-03-14 11:40:00,293.54,293.79,293.47,293.47,5245.0,291.7603,292.0088,291.6907,291.6907,5245.0
2025-03-14 11:45:00,293.59,293.71,293.08,293.22,3857.0,291.81,291.9293,291.3031,291.4422,3857.0
2025-03-14 11:50:00,293.21,293.32,293.09,293.29,2147.0,291.4323,291.5416,291.313,291.5118,2147.0
2025-03-14 11:55:00,293.19,293.26,293.08,293.11,4797.0,291.4124,291.482,291.3031,291.3329,4797.0
2025-03-14 12:00:00,293.24,293.24,292.27,292.4,8613.0,291.4621,291.4621,290.498,290.6272,8613.0
2025-03-14 12:05:00,292.4,292.77,292.4,292.52,3047.0,290.6272,290.995,290.6272,290.7465,3047.0
2025-03-14 12:10:00,292.58,292.61,291.85,291.85,3309.0,290.8061,290.8359,290.0806,290.0806,3309.0
2025-03-14 12:15:00,291.75,291.75,291.07,291.09,2326.0,289.9812,289.9812,289.3053,289.3252,2326.0
2025-03-14 12:20:00,291.25,291.8,291.05,291.8,13265.0,289.4842,290.0309,289.2854,290.0309,13265.0
2025-03-14 12:25:00,291.8,291.8,291.08,291.14,4159.0,290.0309,290.0309,289.3152,289.3749,4159.0
2025-03-14 12:30:00,291.43,291.43,290.87,290.99,3841.0,289.6631,289.6631,289.1065,289.2258,3841.0
2025-03-14 12:35:00,290.88,292.05,290.82,291.38,11346.0,289.1164,290.2793,289.0568,289.6134,11346.0
2025-03-14 12:40:00,291.38,291.9,291.38,291.9,3326.0,289.6134,290.1302,289.6134,290.1302,3326.0
2025-03-14 12:45:00,291.61,291.8,291.46,291.46,4493.0,289.842,290.0309,289.6929,289.6929,4493.0
2025-03-14 12:50:00,291.38,291.94,291.38,291.76,8404.0,289.6134,290.17,289.6134,289.9911,8404.0
2025-03-14 12:55:00,291.69,291.88,291.39,291.88,7314.0,289.9215,290.1104,289.6233,290.1104,7314.0
2025-03-14 13:00:00,291.92,292.8,291.88,292.54,11702.0,290.1501,291.0248,290.1104,290.7664,11702.0
2025-03-14 13:05:00,292.6,292.77,292.21,292.71,7958.0,290.826,290.995,290.4384,290.9353,7958.0
2025-03-14 13:10:00,292.59,292.59,292.32,292.52,3481.0,290.8161,290.8161,290.5477,290.7465,3481.0
2025-03-14 13:15:00,292.52,292.57,291.99,291.99,2712.0,290.7465,290.7962,290.2197,290.2197,2712.0
2025-03-14 13:20:00,292.0,292.19,291.74,291.9,5547.0,290.2296,290.4185,289.9712,290.1302,5547.0
2025-03-14 13:25:00,292.06,292.06,291.44,291.72,5162.0,290.2893,290.2893,289.673,289.9513,5162.0
2025-03-14 13:30:00,291.74,291.74,291.51,291.69,3510.0,289.9712,289.9712,289.7426,289.9215,3510.0
2025-03-14 13:35:00,291.66,291.72,291.16,291.72,4883.0,289.8917,289.9513,289.3947,289.9513,4883.0
2025-03-14 13:40:00,291.68,291.88,291.38,291.38,3188.0,289.9116,290.1104,289.6134,289.6134,3188.0
2025-03-14 13:45:00,291.6,291.68,291.45,291.63,3522.0,289.8321,289.9116,289.683,289.8619,3522.0
2025-03-14 13:50:00,291.64,292.09,291.64,291.94,12750.0,289.8718,290.3191,289.8718,290.17,12750.0
2025-03-14 13:55:00,291.9,291.94,291.46,291.73,14322.0,290.1302,290.17,289.6929,289.9613,14322.0
2025-03-14 14:00:00,291.86,292.13,291.53,291.97,13526.0,290.0905,290.3589,289.7625,290.1998,13526.0
2025-03-14 14:05:00,292.14,292.47,291.94,292.1,4953.0,290.3688,290.6968,290.17,290.329,4953.0
2025-03-14 14:10:00,292.27,292.31,291.93,291.94,2189.0,290.498,290.5378,290.1601,290.17,2189.0
2025-03-14 14:15:00,291.81,292.16,291.81,292.16,3399.0,290.0408,290.3887,290.0408,290.3887,3399.0
2025-03-14 14:20:00,291.82,291.93,291.68,291.68,3485.0,290.0507,290.1601,289.9116,289.9116,3485.0
2025-03-14 14:25:00,291.64,291.76,291.55,291.55,1036.0,289.8718,289.9911,289.7824,289.7824,1036.0
2025-03-14 14:30:00,291.67,291.84,291.52,291.61,3458.0,289.9016,290.0706,289.7526,289.842,3458.0
2025-03-14 14:35:00,291.56,291.66,291.49,291.66,1222.0,289.7923,289.8917,289.7227,289.8917,1222.0
2025-03-14 14:40:00,291.66,291.92,291.63,291.77,5864.0,289.8917,290.1501,289.8619,290.001,5864.0
2025-03-14 14:45:00,291.7,291.92,291.53,291.63,5170.0,289.9315,290.1501,289.7625,289.8619,5170.0
2025-03-14 14:50:00,291.62,291.62,291.18,291.18,5490.0,289.8519,289.8519,289.4146,289.4146,5490.0
2025-03-14 14:55:00,291.08,291.18,290.54,290.66,8475.0,289.3152,289.4146,288.7785,288.8978,8475.0
2025-03-14 15:00:00,290.59,290.62,290.2,290.46,1650.0,288.8282,288.858,288.4406,288.699,1650.0
2025-03-14 15:05:00,290.47,290.88,290.46,290.77,7287.0,288.7089,289.1164,288.699,289.0071,7287.0
2025-03-14 15:10:00,290.7,290.89,290.7,290.84,2653.0,288.9375,289.1264,288.9375,289.0767,2653.0
2025-03-14 15:15:00,290.77,291.06,290.69,290.84,5317.0,289.0071,289.2953,288.9276,289.0767,5317.0
2025-03-14 15:20:00,290.95,291.07,290.75,291.07,7577.0,289.186,289.3053,288.9872,289.3053,7577.0
2025-03-14 15:25:00,291.12,291.2,290.7,290.93,9870.0,289.355,289.4345,288.9375,289.1661,9870.0
2025-03-14 15:30:00,290.94,291.18,290.75,290.98,4668.0,289.1761,289.4146,288.9872,289.2158,4668.0
2025-03-14 15:35:00,291.09,291.09,290.32,290.44,8583.0,289.3252,289.3252,288.5598,288.6791,8583.0
2025-03-14 15:40:00,290.28,290.49,290.1,290.45,13842.0,288.5201,288.7288,288.3412,288.689,13842.0
2025-03-14 15:45:00,290.49,291.14,290.35,291.14,12822.0,288.7288,289.3749,288.5896,289.3749,12822.0
2025-03-14 15:50:00,291.31,292.3,291.01,291.56,13798.0,289.5438,290.5278,289.2456,289.7923,13798.0
2025-03-14 15:55:00,291.51,291.95,291.38,291.92,82231.0,289.7426,290.1799,289.6134,290.1501,82231.0
2025-03-17 09:30:00,291.75,292.01,291.26,291.55,13630.0,289.9812,290.2396,289.4941,289.7824,13630.0
2025-03-17 09:35:00,292.41,292.41,289.95,290.48,8018.0,290.6372,290.6372,288.1921,288.7189,8018.0
2025-03-17 09:40:00,290.5,291.42,290.49,291.42,3711.0,288.7387,289.6532,288.7288,289.6532,3711.0
2025-03-17 09:45:00,291.54,292.43,291.21,291.67,7543.0,289.7724,290.657,289.4444,289.9016,7543.0
2025-03-17 09:50:00,291.65,292.16,291.16,292.16,5432.0,289.8818,290.3887,289.3947,290.3887,5432.0
2025-03-17 09:55:00,291.96,291.96,291.29,291.48,2100.0,290.1899,290.1899,289.5239,289.7128,2100.0
2025-03-17 10:00:00,291.26,291.48,291.0,291.34,2713.0,289.4941,289.7128,289.2357,289.5736,2713.0
2025-03-17 10:05:00,291.34,291.69,291.24,291.53,25260.0,289.5736,289.9215,289.4743,289.7625,25260.0
2025-03-17 10:10:00,291.71,291.76,291.3,291.3,3118.0,289.9414,289.9911,289.5339,289.5339,3118.0
2025-03-17 10:15:00,291.28,291.74,291.03,291.55,7624.0,289.514,289.9712,289.2655,289.7824,7624.0
2025-03-17 10:20:00,291.34,291.82,291.24,291.8,7682.0,289.5736,290.0507,289.4743,290.0309,7682.0
2025-03-17 10:25:00,291.8,292.13,291.45,291.91,4893.0,290.0309,290.3589,289.683,290.1402,4893.0
2025-03-17 10:30:00,291.92,292.14,291.67,292.03,4453.0,290.1501,290.3688,289.9016,290.2595,4453.0
2025-03-17 10:35:00,291.87,292.44,291.87,292.24,5890.0,290.1004,290.667,290.1004,290.4682,5890.0
2025-03-17 10:40:00,292.07,292.29,291.88,292.2,5319.0,290.2992,290.5179,290.1104,290.4284,5319.0
2025-03-17 10:45:00,292.2,292.4,292.2,292.2,3180.0,290.4284,290.6272,290.4284,290.4284,3180.0
2025-03-17 10:50:00,292.41,292.5,292.2,292.29,3780.0,290.6372,290.7266,290.4284,290.5179,3780.0
2025-03-17 10:55:00,292.54,292.54,292.16,292.36,4739.0,290.7664,290.7664,290.3887,290.5875,4739.0
2025-03-17 11:00:00,292.4,293.27,292.4,293.26,24177.0,290.6272,291.4919,290.6272,291.482,24177.0
2025-03-17 11:05:00,293.26,293.27,292.44,292.72,4220.0,291.482,291.4919,290.667,290.9453,4220.0
2025-03-17 11:10:00,292.75,292.84,292.54,292.82,5820.0,290.9751,291.0646,290.7664,291.0447,5820.0
2025-03-17 11:15:00,292.82,293.0,292.72,292.86,5870.0,291.0447,291.2236,290.9453,291.0844,5870.0
2025-03-17 11:20:00,292.76,292.99,292.67,292.81,3517.0,290.985,291.2136,290.8956,291.0347,3517.0
2025-03-17 11:25:00,292.99,293.15,292.53,292.55,7545.0,291.2136,291.3727,290.7564,290.7763,7545.0
2025-03-17 11:30:00,292.71,292.71,291.99,291.99,1146.0,290.9353,290.9353,290.2197,290.2197,1146.0
2025-03-17 11:35:00,291.83,292.09,291.72,291.83,7497.0,290.0607,290.3191,289.9513,290.0607,7497.0
2025-03-17 11:40:00,291.8,291.9,291.6,291.72,8495.0,290.0309,290.1302,289.8321,289.9513,8495.0
2025-03-17 11:45:00,291.57,292.17,291.54,291.9,4444.0,289.8023,290.3986,289.7724,290.1302,4444.0
2025-03-17 11:50:00,292.0,292.05,291.85,292.03,2245.0,290.2296,290.2793,290.0806,290.2595,2245.0
2025-03-17 11:55:00,292.03,292.25,291.86,291.86,12537.0,290.2595,290.4781,290.0905,290.0905,12537.0
2025-03-17 12:00:00,292.01,292.37,291.86,292.2,10021.0,290.2396,290.5974,290.0905,290.4284,10021.0
2025-03-17 12:05:00,292.18,292.69,292.18,292.66,6237.0,290.4086,290.9155,290.4086,290.8856,6237.0
2025-03-17 12:10:00,292.73,292.89,292.48,292.83,4251.0,290.9552,291.1142,290.7067,291.0546,4251.0
2025-03-17 12:15:00,292.9,292.9,292.35,292.55,12177.0,291.1242,291.1242,290.5775,290.7763,12177.0
2025-03-17 12:20:00,292.57,292.76,292.35,292.66,3835.0,290.7962,290.985,290.5775,290.8856,3835.0
2025-03-17 12:25:00,292.57,292.87,292.57,292.87,2635.0,290.7962,291.0944,290.7962,291.0944,2635.0
2025-03-17 12:30:00,292.72,292.95,292.6,292.8,4005.0,290.9453,291.1739,290.826,291.0248,4005.0
2025-03-17 12:35:00,292.81,293.05,292.65,292.97,7216.0,291.0347,291.2733,290.8757,291.1938,7216.0
2025-03-17 12:40:00,292.82,292.98,292.76,292.8,1995.0,291.0447,291.2037,290.985,291.0248,1995.0
2025-03-17 12:45:00,292.8,293.33,292.8,293.23,8242.0,291.0248,291.5516,291.0248,291.4522,8242.0
2025-03-17 12:50:00,293.23,293.5,293.2,293.5,3224.0,291.4522,291.7205,291.4224,291.7205,3224.0
2025-03-17 12:55:00,293.55,293.59,293.5,293.56,2022.0,291.7702,291.81,291.7205,291.7802,2022.0
2025-03-17 13:00:00,293.45,293.57,293.26,293.44,3185.0,291.6709,291.7901,291.482,291.6609,3185.0
2025-03-17 13:05:00,293.44,293.73,293.36,293.73,8938.0,291.6609,291.9492,291.5814,291.9492,8938.0
2025-03-17 13:10:00,293.55,293.65,293.53,293.59,1726.0,291.7702,291.8696,291.7504,291.81,1726.0
2025-03-17 13:15:00,293.59,293.89,293.48,293.81,4827.0,291.81,292.1082,291.7007,292.0287,4827.0
2025-03-17 13:20:00,293.7,293.77,292.93,292.93,9110.0,291.9193,291.9889,291.154,291.154,9110.0
2025-03-17 13:25:00,292.94,293.81,292.71,293.48,13293.0,291.1639,292.0287,290.9353,291.7007,13293.0
2025-03-17 13:30:00,293.5,294.03,293.49,293.87,2401.0,291.7205,292.2473,291.7106,292.0883,2401.0
2025-03-17 13:35:00,294.04,294.24,293.96,293.96,3082.0,292.2573,292.4561,292.1778,292.1778,3082.0
2025-03-17 13:40:00,294.14,294.21,294.02,294.03,400.0,292.3567,292.4262,292.2374,292.2473,400.0
2025-03-17 13:45:00,294.15,295.12,294.02,295.05,8181.0,292.3666,293.3307,292.2374,293.2612,8181.0
2025-03-17 13:50:00,295.1,295.68,295.1,295.46,7532.0,293.3108,293.8873,293.3108,293.6687,7532.0
2025-03-17 13:55:00,295.33,295.62,295.31,295.41,2386.0,293.5395,293.8277,293.5196,293.619,2386.0
2025-03-17 14:00:00,295.42,295.88,295.28,295.65,3184.0,293.6289,294.0861,293.4898,293.8575,3184.0
2025-03-17 14:05:00,295.68,295.91,295.67,295.75,2941.0,293.8873,294.1159,293.8774,293.9569,2941.0
2025-03-17 14:10:00,295.75,295.76,295.27,295.59,4167.0,293.9569,293.9668,293.4798,293.7979,4167.0
2025-03-17 14:15:00,295.59,295.71,295.4,295.71,3005.0,293.7979,293.9172,293.609,293.9172,3005.0
2025-03-17 14:20:00,295.41,295.55,295.25,295.44,1446.0,293.619,293.7581,293.4599,293.6488,1446.0
2025-03-17 14:25:00,295.44,295.44,295.05,295.05,1323.0,293.6488,293.6488,293.2612,293.2612,1323.0
2025-03-17 14:30:00,294.97,295.4,294.97,295.4,3596.0,293.1816,293.609,293.1816,293.609,3596.0
2025-03-17 14:35:00,295.24,295.32,295.06,295.31,4508.0,293.45,293.5295,293.2711,293.5196,4508.0
2025-03-17 14:40:00,295.22,295.62,295.17,295.45,4865.0,293.4301,293.8277,293.3804,293.6587,4865.0
2025-03-17 14:45:00,295.62,295.88,295.39,295.76,5754.0,293.8277,294.0861,293.5991,293.9668,5754.0
2025-03-17 14:50:00,295.75,295.75,295.54,295.72,4214.0,293.9569,293.9569,293.7482,293.9271,4214.0
2025-03-17 14:55:00,295.71,295.77,295.26,295.26,4774.0,293.9172,293.9768,293.4699,293.4699,4774.0
2025-03-17 15:00:00,295.26,295.31,295.01,295.13,3935.0,293.4699,293.5196,293.2214,293.3407,3935.0
2025-03-17 15:05:00,295.13,295.24,294.86,295.04,6191.0,293.3407,293.45,293.0723,293.2512,6191.0
2025-03-17 15:10:00,294.94,294.96,294.36,294.49,7037.0,293.1518,293.1717,292.5753,292.7045,7037.0
2025-03-17 15:15:00,294.48,294.78,294.32,294.68,3548.0,292.6946,292.9928,292.5356,292.8934,3548.0
2025-03-17 15:20:00,294.83,295.16,294.83,295.16,4080.0,293.0425,293.3705,293.0425,293.3705,4080.0
2025-03-17 15:25:00,295.14,295.44,295.04,295.44,2637.0,293.3506,293.6488,293.2512,293.6488,2637.0
2025-03-17 15:30:00,295.32,295.51,295.12,295.28,5022.0,293.5295,293.7184,293.3307,293.4898,5022.0
2025-03-17 15:35:00,295.13,295.41,294.94,295.16,6491.0,293.3407,293.619,293.1518,293.3705,6491.0
2025-03-17 15:40:00,295.16,295.85,295.16,295.85,5782.0,293.3705,294.0563,293.3705,294.0563,5782.0
2025-03-17 15:45:00,295.73,296.59,295.73,296.49,13286.0,293.937,294.7918,293.937,294.6924,13286.0
2025-03-17 15:50:00,296.42,297.03,296.19,296.47,17248.0,294.6228,295.2291,294.3942,294.6725,17248.0
2025-03-17 15:55:00,296.42,296.48,295.61,295.76,61780.0,294.6228,294.6825,293.8178,293.9668,61780.0
2025-03-18 09:30:00,296.4,296.4,293.58,295.03,14325.0,294.603,294.603,291.8001,293.2413,14325.0
2025-03-18 09:35:00,295.03,295.73,294.54,294.55,3227.0,293.2413,293.937,292.7542,292.7642,3227.0
2025-03-18 09:40:00,294.73,294.73,293.58,294.25,2575.0,292.9431,292.9431,291.8001,292.466,2575.0
2025-03-18 09:45:00,293.71,294.0,293.4,293.86,5951.0,291.9293,292.2175,291.6212,292.0784,5951.0
2025-03-18 09:50:00,293.79,293.79,292.88,292.88,3025.0,292.0088,292.0088,291.1043,291.1043,3025.0
2025-03-18 09:55:00,292.91,293.87,292.89,293.47,4502.0,291.1341,292.0883,291.1142,291.6907,4502.0
2025-03-18 10:00:00,293.47,294.14,293.35,293.35,3834.0,291.6907,292.3567,291.5715,291.5715,3834.0
2025-03-18 10:05:00,293.68,293.82,293.35,293.66,2719.0,291.8995,292.0386,291.5715,291.8796,2719.0
2025-03-18 10:10:00,293.65,294.18,293.32,293.81,6244.0,291.8696,292.3964,291.5416,292.0287,6244.0
2025-03-18 10:15:00,293.39,293.4,293.17,293.17,2035.0,291.6112,291.6212,291.3926,291.3926,2035.0
2025-03-18 10:20:00,293.1,293.33,292.71,293.06,3700.0,291.323,291.5516,290.9353,291.2832,3700.0
2025-03-18 10:25:00,292.88,293.82,292.86,293.72,6899.0,291.1043,292.0386,291.0844,291.9392,6899.0
2025-03-18 10:30:00,293.74,294.0,293.73,293.89,2398.0,291.9591,292.2175,291.9492,292.1082,2398.0
2025-03-18 10:35:00,293.88,293.89,293.44,293.51,5675.0,292.0982,292.1082,291.6609,291.7305,5675.0
2025-03-18 10:40:00,293.54,293.6,292.99,293.07,3758.0,291.7603,291.8199,291.2136,291.2932,3758.0
2025-03-18 10:45:00,293.07,293.23,292.5,292.69,1637.0,291.2932,291.4522,290.7266,290.9155,1637.0
2025-03-18 10:50:00,292.83,292.83,292.02,292.2,3523.0,291.0546,291.0546,290.2495,290.4284,3523.0
2025-03-18 10:55:00,292.13,292.38,291.45,291.45,6261.0,290.3589,290.6073,289.683,289.683,6261.0
2025-03-18 11:00:00,291.67,291.78,291.05,291.06,5117.0,289.9016,290.011,289.2854,289.2953,5117.0
2025-03-18 11:05:00,291.38,291.68,291.05,291.35,6803.0,289.6134,289.9116,289.2854,289.5836,6803.0
2025-03-18 11:10:00,291.41,291.41,291.0,291.03,1787.0,289.6432,289.6432,289.2357,289.2655,1787.0
2025-03-18 11:15:00,290.87,291.17,290.75,291.17,3302.0,289.1065,289.4047,288.9872,289.4047,3302.0
2025-03-18 11:20:00,291.18,291.18,290.35,290.44,3374.0,289.4146,289.4146,288.5896,288.6791,3374.0
2025-03-18 11:25:00,290.36,290.64,290.06,290.23,8054.0,288.5996,288.8779,288.3014,288.4704,8054.0
2025-03-18 11:30:00,290.17,290.31,289.7,290.05,3744.0,288.4107,288.5499,287.9436,288.2915,3744.0
2025-03-18 11:35:00,289.87,290.38,289.39,290.37,3837.0,288.1126,288.6195,287.6355,288.6095,3837.0
2025-03-18 11:40:00,290.46,290.53,290.4,290.53,1966.0,288.699,288.7686,288.6393,288.7686,1966.0
2025-03-18 11:45:00,290.54,290.54,289.79,290.24,4113.0,288.7785,288.7785,288.033,288.4803,4113.0
2025-03-18 11:50:00,290.18,290.37,290.18,290.24,2533.0,288.4207,288.6095,288.4207,288.4803,2533.0
2025-03-18 11:55:00,290.29,290.73,290.03,290.38,7597.0,288.53,288.9673,288.2716,288.6195,7597.0
2025-03-18 12:00:00,290.58,290.68,290.54,290.55,2011.0,288.8183,288.9176,288.7785,288.7884,2011.0
2025-03-18 12:05:00,290.46,290.58,290.39,290.39,3572.0,288.699,288.8183,288.6294,288.6294,3572.0
2025-03-18 12:10:00,290.35,290.75,290.34,290.44,3903.0,288.5896,288.9872,288.5797,288.6791,3903.0
2025-03-18 12:15:00,290.52,290.66,290.25,290.25,3972.0,288.7586,288.8978,288.4903,288.4903,3972.0
2025-03-18 12:20:00,290.13,290.39,289.72,290.19,11453.0,288.371,288.6294,287.9635,288.4306,11453.0
2025-03-18 12:25:00,290.22,290.79,290.19,290.74,9385.0,288.4604,289.027,288.4306,288.9773,9385.0
2025-03-18 12:30:00,290.77,290.79,290.35,290.36,6370.0,289.0071,289.027,288.5896,288.5996,6370.0
2025-03-18 12:35:00,290.48,290.79,290.17,290.7,4370.0,288.7189,289.027,288.4107,288.9375,4370.0
2025-03-18 12:40:00,290.8,291.21,290.76,290.84,5867.0,289.0369,289.4444,288.9972,289.0767,5867.0
2025-03-18 12:45:00,290.73,290.78,290.19,290.31,1000.0,288.9673,289.017,288.4306,288.5499,1000.0
2025-03-18 12:50:00,290.3,290.53,290.3,290.5,4627.0,288.54,288.7686,288.54,288.7387,4627.0
2025-03-18 12:55:00,290.5,290.53,290.19,290.35,3126.0,288.7387,288.7686,288.4306,288.5896,3126.0
2025-03-18 13:00:00,290.21,290.35,290.18,290.19,6479.0,288.4505,288.5896,288.4207,288.4306,6479.0
2025-03-18 13:05:00,290.19,290.2,289.97,290.07,1400.0,288.4306,288.4406,288.212,288.3113,1400.0
2025-03-18 13:10:00,290.07,290.29,290.01,290.15,6727.0,288.3113,288.53,288.2517,288.3909,6727.0
2025-03-18 13:15:00,290.27,290.76,290.03,290.03,9561.0,288.5101,288.9972,288.2716,288.2716,9561.0
2025-03-18 13:20:00,289.92,290.71,289.92,290.71,6301.0,288.1623,288.9475,288.1623,288.9475,6301.0
2025-03-18 13:25:00,290.72,290.85,290.52,290.66,2263.0,288.9574,289.0866,288.7586,288.8978,2263.0
2025-03-18 13:30:00,290.66,291.04,290.48,290.92,8266.0,288.8978,289.2755,288.7189,289.1562,8266.0
2025-03-18 13:35:00,290.92,291.42,290.81,291.13,7152.0,289.1562,289.6532,289.0469,289.3649,7152.0
2025-03-18 13:40:00,291.07,291.38,290.95,291.06,8310.0,289.3053,289.6134,289.186,289.2953,8310.0
2025-03-18 13:45:00,291.06,291.46,290.99,291.11,3745.0,289.2953,289.6929,289.2258,289.345,3745.0
2025-03-18 13:50:00,291.1,291.18,291.02,291.08,2183.0,289.3351,289.4146,289.2556,289.3152,2183.0
2025-03-18 13:55:00,290.91,290.96,290.88,290.94,1346.0,289.1463,289.1959,289.1164,289.1761,1346.0
2025-03-18 14:00:00,290.92,291.19,290.83,290.84,4469.0,289.1562,289.4246,289.0667,289.0767,4469.0
2025-03-18 14:05:00,290.78,290.98,290.76,290.77,6204.0,289.017,289.2158,288.9972,289.0071,6204.0
2025-03-18 14:10:00,290.74,290.91,290.72,290.9,3000.0,288.9773,289.1463,288.9574,289.1363,3000.0
2025-03-18 14:15:00,290.97,291.01,290.83,290.9,2990.0,289.2059,289.2456,289.0667,289.1363,2990.0
2025-03-18 14:20:00,290.85,291.3,290.85,290.87,13207.0,289.0866,289.5339,289.0866,289.1065,13207.0
2025-03-18 14:25:00,290.98,290.98,290.19,290.19,2800.0,289.2158,289.2158,288.4306,288.4306,2800.0
2025-03-18 14:30:00,290.33,290.85,290.32,290.54,7448.0,288.5698,289.0866,288.5598,288.7785,7448.0
2025-03-18 14:35:00,290.59,290.71,290.28,290.33,4059.0,288.8282,288.9475,288.5201,288.5698,4059.0
2025-03-18 14:40:00,290.41,290.41,289.79,289.89,3882.0,288.6493,288.6493,288.033,288.1324,3882.0
2025-03-18 14:45:00,289.88,290.51,289.88,290.27,10668.0,288.1225,288.7487,288.1225,288.5101,10668.0
2025-03-18 14:50:00,290.26,290.61,290.26,290.48,3418.0,288.5002,288.8481,288.5002,288.7189,3418.0
2025-03-18 14:55:00,290.48,290.48,289.75,289.77,4232.0,288.7189,288.7189,287.9933,288.0132,4232.0
2025-03-18 15:00:00,289.77,289.89,289.51,289.68,6445.0,288.0132,288.1324,287.7547,287.9237,6445.0
2025-03-18 15:05:00,289.68,289.86,289.5,289.62,18569.0,287.9237,288.1026,287.7448,287.8641,18569.0
2025-03-18 15:10:00,289.56,289.78,289.55,289.65,5161.0,287.8044,288.0231,287.7945,287.8939,5161.0
2025-03-18 15:15:00,289.65,290.06,289.58,290.0,10961.0,287.8939,288.3014,287.8243,288.2418,10961.0
2025-03-18 15:20:00,290.03,290.12,289.92,290.1,8149.0,288.2716,288.361,288.1623,288.3412,8149.0
2025-03-18 15:25:00,290.1,290.3,289.96,290.18,12339.0,288.3412,288.54,288.202,288.4207,12339.0
2025-03-18 15:30:00,290.11,290.18,289.8,289.93,10004.0,288.3511,288.4207,288.043,288.1722,10004.0
2025-03-18 15:35:00,289.77,290.0,289.58,289.97,7177.0,288.0132,288.2418,287.8243,288.212,7177.0
2025-03-18 15:40:00,289.92,290.09,289.7,290.04,16948.0,288.1623,288.3312,287.9436,288.2815,16948.0
2025-03-18 15:45:00,290.04,290.08,289.62,289.88,17462.0,288.2815,288.3213,287.8641,288.1225,17462.0
2025-03-18 15:50:00,289.99,290.97,289.67,290.94,28112.0,288.2318,289.2059,287.9138,289.1761,28112.0
2025-03-18 15:55:00,291.0,291.84,290.65,291.83,104666.0,289.2357,290.0706,288.8878,290.0607,104666.0
2025-03-19 09:30:00,291.82,293.02,291.41,292.81,10317.0,290.0507,291.2435,289.6432,291.0347,10317.0
2025-03-19 09:35:00,292.81,293.82,292.8,293.69,11304.0,291.0347,292.0386,291.0248,291.9094,11304.0
2025-03-19 09:40:00,293.15,293.68,292.95,293.22,1641.0,291.3727,291.8995,291.1739,291.4422,1641.0
2025-03-19 09:45:00,292.96,293.39,292.85,293.3,1100.0,291.1838,291.6112,291.0745,291.5218,1100.0
2025-03-19 09:50:00,293.48,293.88,293.21,293.88,2246.0,291.7007,292.0982,291.4323,292.0982,2246.0
2025-03-19 09:55:00,293.82,294.03,293.82,293.85,1423.0,292.0386,292.2473,292.0386,292.0684,1423.0
2025-03-19 10:00:00,293.83,294.1,293.55,294.03,3904.0,292.0485,292.3169,291.7702,292.2473,3904.0
2025-03-19 10:05:00,293.97,294.31,293.56,293.77,4957.0,292.1877,292.5256,291.7802,291.9889,4957.0
2025-03-19 10:10:00,293.64,294.04,293.46,293.7,3401.0,291.8597,292.2573,291.6808,291.9193,3401.0
2025-03-19 10:15:00,293.71,293.71,293.03,293.03,2000.0,291.9293,291.9293,291.2534,291.2534,2000.0
2025-03-19 10:20:00,293.21,293.27,293.17,293.17,400.0,291.4323,291.4919,291.3926,291.3926,400.0
2025-03-19 10:25:00,293.2,293.42,293.02,293.19,1191.0,291.4224,291.641,291.2435,291.4124,1191.0
2025-03-19 10:30:00,292.94,293.08,292.71,292.91,1320.0,291.1639,291.3031,290.9353,291.1341,1320.0
2025-03-19 10:35:00,292.9,293.1,292.79,292.91,2073.0,291.1242,291.323,291.0149,291.1341,2073.0
2025-03-19 10:40:00,292.9,292.9,292.54,292.62,6202.0,291.1242,291.1242,290.7664,290.8459,6202.0
2025-03-19 10:45:00,292.68,293.07,292.68,292.83,2038.0,290.9055,291.2932,290.9055,291.0546,2038.0
2025-03-19 10:50:00,292.88,292.88,292.39,292.61,511.0,291.1043,291.1043,290.6173,290.8359,511.0
2025-03-19 10:55:00,292.69,292.83,292.51,292.76,2793.0,290.9155,291.0546,290.7366,290.985,2793.0
2025-03-19 11:00:00,292.76,293.11,292.76,292.93,3229.0,290.985,291.3329,290.985,291.154,3229.0
2025-03-19 11:05:00,292.93,293.14,292.9,293.14,2495.0,291.154,291.3627,291.1242,291.3627,2495.0
2025-03-19 11:10:00,293.21,293.48,293.07,293.41,1899.0,291.4323,291.7007,291.2932,291.6311,1899.0
2025-03-19 11:15:00,293.43,293.53,292.94,292.94,2676.0,291.651,291.7504,291.1639,291.1639,2676.0
2025-03-19 11:20:00,292.99,294.01,292.99,293.49,9749.0,291.2136,292.2275,291.2136,291.7106,9749.0
2025-03-19 11:25:00,293.47,293.54,293.17,293.52,2012.0,291.6907,291.7603,291.3926,291.7404,2012.0
2025-03-19 11:30:00,293.22,293.27,293.09,293.26,1460.0,291.4422,291.4919,291.313,291.482,1460.0
2025-03-19 11:35:00,293.33,293.4,293.27,293.28,344.0,291.5516,291.6212,291.4919,291.5019,344.0
2025-03-19 11:40:00,293.2,293.2,292.92,293.02,4041.0,291.4224,291.4224,291.1441,291.2435,4041.0
2025-03-19 11:45:00,293.01,293.39,293.01,293.37,2612.0,291.2335,291.6112,291.2335,291.5913,2612.0
2025-03-19 11:50:00,293.27,293.94,293.25,293.91,5173.0,291.4919,292.1579,291.4721,292.1281,5173.0
2025-03-19 11:55:00,293.91,293.91,293.72,293.79,2078.0,292.1281,292.1281,291.9392,292.0088,2078.0
2025-03-19 12:00:00,293.81,293.99,293.63,293.99,2192.0,292.0287,292.2076,291.8498,292.2076,2192.0
2025-03-19 12:05:00,294.0,294.29,294.0,294.29,5502.0,292.2175,292.5058,292.2175,292.5058,5502.0
2025-03-19 12:10:00,294.28,294.33,293.9,293.94,1530.0,292.4958,292.5455,292.1181,292.1579,1530.0
2025-03-19 12:15:00,293.73,293.9,293.59,293.84,2246.0,291.9492,292.1181,291.81,292.0585,2246.0
2025-03-19 12:20:00,293.75,293.76,293.6,293.69,1410.0,291.969,291.979,291.8199,291.9094,1410.0
2025-03-19 12:25:00,293.57,293.66,293.54,293.66,2328.0,291.7901,291.8796,291.7603,291.8796,2328.0
2025-03-19 12:30:00,293.57,293.8,293.56,293.72,2501.0,291.7901,292.0187,291.7802,291.9392,2501.0
2025-03-19 12:35:00,293.83,293.85,293.73,293.76,1262.0,292.0485,292.0684,291.9492,291.979,1262.0
2025-03-19 12:40:00,293.66,293.74,293.61,293.65,1000.0,291.8796,291.9591,291.8299,291.8696,1000.0
2025-03-19 12:45:00,293.48,293.59,293.47,293.59,600.0,291.7007,291.81,291.6907,291.81,600.0
2025-03-19 12:50:00,293.56,293.76,293.48,293.76,1740.0,291.7802,291.979,291.7007,291.979,1740.0
2025-03-19 12:55:00,293.78,293.78,293.37,293.37,1630.0,291.9989,291.9989,291.5913,291.5913,1630.0
2025-03-19 13:00:00,293.33,293.4,292.71,292.71,1518.0,291.5516,291.6212,290.9353,290.9353,1518.0
2025-03-19 13:05:00,292.69,292.7,292.42,292.5,1689.0,290.9155,290.9254,290.6471,290.7266,1689.0
2025-03-19 13:10:00,292.37,292.64,292.03,292.24,10296.0,290.5974,290.8658,290.2595,290.4682,10296.0
2025-03-19 13:15:00,292.08,292.3,291.9,292.3,2904.0,290.3092,290.5278,290.1302,290.5278,2904.0
2025-03-19 13:20:00,292.31,292.47,292.26,292.26,2581.0,290.5378,290.6968,290.4881,290.4881,2581.0
2025-03-19 13:25:00,292.14,292.14,291.94,291.94,300.0,290.3688,290.3688,290.17,290.17,300.0
2025-03-19 13:30:00,292.23,292.23,291.78,291.98,2953.0,290.4582,290.4582,290.011,290.2098,2953.0
2025-03-19 13:35:00,291.86,292.23,291.83,292.17,2443.0,290.0905,290.4582,290.0607,290.3986,2443.0
2025-03-19 13:40:00,292.11,292.11,291.78,291.86,2103.0,290.339,290.339,290.011,290.0905,2103.0
2025-03-19 13:45:00,291.7,291.7,291.04,291.04,2864.0,289.9315,289.9315,289.2755,289.2755,2864.0
2025-03-19 13:50:00,291.05,291.47,291.05,291.29,2526.0,289.2854,289.7029,289.2854,289.5239,2526.0
2025-03-19 13:55:00,291.37,291.41,290.71,290.72,2215.0,289.6035,289.6432,288.9475,288.9574,2215.0
2025-03-19 14:00:00,290.7,291.82,290.64,291.81,3317.0,288.9375,290.0507,288.8779,290.0408,3317.0
2025-03-19 14:05:00,291.75,291.83,291.44,291.83,1588.0,289.9812,290.0607,289.673,290.0607,1588.0
2025-03-19 14:10:00,291.93,292.26,291.82,291.95,3909.0,290.1601,290.4881,290.0507,290.1799,3909.0
2025-03-19 14:15:00,291.95,291.96,291.75,291.75,3054.0,290.1799,290.1899,289.9812,289.9812,3054.0
2025-03-19 14:20:00,291.74,291.82,291.48,291.52,7720.0,289.9712,290.0507,289.7128,289.7526,7720.0
2025-03-19 14:25:00,291.55,291.71,291.33,291.33,2080.0,289.7824,289.9414,289.5637,289.5637,2080.0
2025-03-19 14:30:00,291.4,292.26,291.4,291.93,4041.0,289.6333,290.4881,289.6333,290.1601,4041.0
2025-03-19 14:35:00,291.91,292.13,291.65,291.81,3534.0,290.1402,290.3589,289.8818,290.0408,3534.0
2025-03-19 14:40:00,291.6,292.35,291.6,292.35,2224.0,289.8321,290.5775,289.8321,290.5775,2224.0
2025-03-19 14:45:00,292.18,292.18,291.86,291.91,2600.0,290.4086,290.4086,290.0905,290.1402,2600.0
2025-03-19 14:50:00,292.12,292.99,292.12,292.99,3660.0,290.3489,291.2136,290.3489,291.2136,3660.0
2025-03-19 14:55:00,292.61,293.07,292.56,292.57,3264.0,290.8359,291.2932,290.7862,290.7962,3264.0
2025-03-19 15:00:00,292.82,293.34,292.81,293.2,3043.0,291.0447,291.5615,291.0347,291.4224,3043.0
2025-03-19 15:05:00,293.5,294.12,293.46,294.12,3730.0,291.7205,292.3368,291.6808,292.3368,3730.0
2025-03-19 15:10:00,294.18,294.43,293.99,294.29,8099.0,292.3964,292.6449,292.2076,292.5058,8099.0
2025-03-19 15:15:00,294.14,294.15,293.8,294.08,2700.0,292.3567,292.3666,292.0187,292.297,2700.0
2025-03-19 15:20:00,293.96,293.97,293.62,293.73,2845.0,292.1778,292.1877,291.8398,291.9492,2845.0
2025-03-19 15:25:00,293.75,293.75,293.21,293.46,3745.0,291.969,291.969,291.4323,291.6808,3745.0
2025-03-19 15:30:00,293.46,294.28,293.45,294.18,5269.0,291.6808,292.4958,291.6709,292.3964,5269.0
2025-03-19 15:35:00,294.18,294.18,293.81,293.81,13998.0,292.3964,292.3964,292.0287,292.0287,13998.0
2025-03-19 15:40:00,293.8,294.75,293.68,294.75,6372.0,292.0187,292.963,291.8995,292.963,6372.0
2025-03-19 15:45:00,294.63,295.07,294.63,294.69,6724.0,292.8437,293.281,292.8437,292.9033,6724.0
2025-03-19 15:50:00,294.63,294.63,293.98,294.27,6679.0,292.8437,292.8437,292.1976,292.4859,6679.0
2025-03-19 15:55:00,294.22,294.49,293.93,294.0,59508.0,292.4362,292.7045,292.1479,292.2175,59508.0
2025-03-20 09:30:00,292.29,293.51,291.66,291.66,15971.0,290.5179,291.7305,289.8917,289.8917,15971.0
2025-03-20 09:35:00,290.79,291.87,290.75,291.0,914.0,289.027,290.1004,288.9872,289.2357,914.0
2025-03-20 09:40:00,290.93,291.33,290.26,290.8,1897.0,289.1661,289.5637,288.5002,289.0369,1897.0
2025-03-20 09:45:00,290.8,290.8,290.58,290.69,2189.0,289.0369,289.0369,288.8183,288.9276,2189.0
2025-03-20 09:50:00,290.69,291.61,290.69,291.61,2646.0,288.9276,289.842,288.9276,289.842,2646.0
2025-03-20 09:55:00,291.25,292.43,291.25,292.21,1000.0,289.4842,290.657,289.4842,290.4384,1000.0
2025-03-20 10:00:00,292.44,292.75,292.12,292.48,1407.0,290.667,290.9751,290.3489,290.7067,1407.0
2025-03-20 10:05:00,292.52,292.92,292.52,292.68,1902.0,290.7465,291.1441,290.7465,290.9055,1902.0
2025-03-20 10:10:00,292.68,292.79,292.68,292.75,1044.0,290.9055,291.0149,290.9055,290.9751,1044.0
2025-03-20 10:15:00,292.56,292.62,292.29,292.47,2749.0,290.7862,290.8459,290.5179,290.6968,2749.0
2025-03-20 10:20:00,292.28,292.28,291.72,292.13,2049.0,290.5079,290.5079,289.9513,290.3589,2049.0
2025-03-20 10:25:00,292.29,292.77,292.19,292.61,2648.0,290.5179,290.995,290.4185,290.8359,2648.0
2025-03-20 10:30:00,292.41,292.41,291.99,292.16,1456.0,290.6372,290.6372,290.2197,290.3887,1456.0
2025-03-20 10:35:00,292.33,292.77,292.33,292.77,1804.0,290.5576,290.995,290.5576,290.995,1804.0
2025-03-20 10:40:00,292.67,293.51,292.67,293.5,3337.0,290.8956,291.7305,290.8956,291.7205,3337.0
2025-03-20 10:45:00,293.45,293.45,293.23,293.23,1307.0,291.6709,291.6709,291.4522,291.4522,1307.0
2025-03-20 10:50:00,293.06,293.06,292.51,292.66,1613.0,291.2832,291.2832,290.7366,290.8856,1613.0
2025-03-20 10:55:00,292.86,292.92,292.55,292.83,1951.0,291.0844,291.1441,290.7763,291.0546,1951.0
2025-03-20 11:00:00,293.07,293.25,292.71,293.21,4037.0,291.2932,291.4721,290.9353,291.4323,4037.0
2025-03-20 11:05:00,293.08,293.22,293.08,293.13,1804.0,291.3031,291.4422,291.3031,291.3528,1804.0
2025-03-20 11:10:00,293.25,293.45,293.25,293.44,2810.0,291.4721,291.6709,291.4721,291.6609,2810.0
2025-03-20 11:15:00,293.43,293.43,292.93,292.93,4295.0,291.651,291.651,291.154,291.154,4295.0
2025-03-20 11:20:00,292.96,292.98,292.51,292.86,2713.0,291.1838,291.2037,290.7366,291.0844,2713.0
2025-03-20 11:25:00,292.81,293.4,292.8,293.24,4572.0,291.0347,291.6212,291.0248,291.4621,4572.0
2025-03-20 11:30:00,293.17,293.31,292.94,293.16,2900.0,291.3926,291.5317,291.1639,291.3826,2900.0
2025-03-20 11:35:00,292.98,293.45,292.83,293.24,5772.0,291.2037,291.6709,291.0546,291.4621,5772.0
2025-03-20 11:40:00,293.27,293.66,293.27,293.66,2607.0,291.4919,291.8796,291.4919,291.8796,2607.0
2025-03-20 11:45:00,293.71,293.87,293.62,293.84,4926.0,291.9293,292.0883,291.8398,292.0585,4926.0
2025-03-20 11:50:00,293.76,294.06,293.75,294.01,1902.0,291.979,292.2772,291.969,292.2275,1902.0
2025-03-20 11:55:00,294.0,294.09,293.82,294.09,2616.0,292.2175,292.307,292.0386,292.307,2616.0
2025-03-20 12:00:00,294.19,294.36,293.96,294.22,3603.0,292.4064,292.5753,292.1778,292.4362,3603.0
2025-03-20 12:05:00,294.23,294.42,294.22,294.42,4237.0,292.4461,292.635,292.4362,292.635,4237.0
2025-03-20 12:10:00,294.45,294.45,293.91,293.96,4251.0,292.6648,292.6648,292.1281,292.1778,4251.0
2025-03-20 12:15:00,294.09,294.19,293.94,293.94,1705.0,292.307,292.4064,292.1579,292.1579,1705.0
2025-03-20 12:20:00,293.93,294.05,293.73,293.9,1731.0,292.1479,292.2672,291.9492,292.1181,1731.0
2025-03-20 12:25:00,293.83,294.02,293.64,293.84,2991.0,292.0485,292.2374,291.8597,292.0585,2991.0
2025-03-20 12:30:00,294.0,294.1,293.93,294.09,1621.0,292.2175,292.3169,292.1479,292.307,1621.0
2025-03-20 12:35:00,293.97,294.18,293.88,294.06,1608.0,292.1877,292.3964,292.0982,292.2772,1608.0
2025-03-20 12:40:00,294.18,294.18,293.95,294.0,1285.0,292.3964,292.3964,292.1678,292.2175,1285.0
2025-03-20 12:45:00,294.0,294.16,293.56,293.56,2322.0,292.2175,292.3765,291.7802,291.7802,2322.0
2025-03-20 12:50:00,293.45,293.57,293.33,293.54,2616.0,291.6709,291.7901,291.5516,291.7603,2616.0
2025-03-20 12:55:00,293.55,293.64,293.24,293.41,2804.0,291.7702,291.8597,291.4621,291.6311,2804.0
2025-03-20 13:00:00,293.39,293.45,293.17,293.4,2461.0,291.6112,291.6709,291.3926,291.6212,2461.0
2025-03-20 13:05:00,293.41,293.95,293.39,293.93,2868.0,291.6311,292.1678,291.6112,292.1479,2868.0
2025-03-20 13:10:00,293.93,293.94,293.8,293.8,625.0,292.1479,292.1579,292.0187,292.0187,625.0
2025-03-20 13:15:00,293.79,293.81,293.79,293.81,1050.0,292.0088,292.0287,292.0088,292.0287,1050.0
2025-03-20 13:20:00,293.81,293.82,293.64,293.7,1936.0,292.0287,292.0386,291.8597,291.9193,1936.0
2025-03-20 13:25:00,293.63,293.63,292.72,292.94,2637.0,291.8498,291.8498,290.9453,291.1639,2637.0
2025-03-20 13:30:00,292.92,293.02,292.72,292.72,2743.0,291.1441,291.2435,290.9453,290.9453,2743.0
2025-03-20 13:35:00,292.8,293.16,292.74,293.16,2575.0,291.0248,291.3826,290.9652,291.3826,2575.0
2025-03-20 13:40:00,292.93,293.0,292.77,292.94,2411.0,291.154,291.2236,290.995,291.1639,2411.0
2025-03-20 13:45:00,293.07,293.4,292.95,292.99,4086.0,291.2932,291.6212,291.1739,291.2136,4086.0
2025-03-20 13:50:00,292.99,293.04,292.76,292.76,1911.0,291.2136,291.2633,290.985,290.985,1911.0
2025-03-20 13:55:00,292.55,292.62,292.29,292.36,5235.0,290.7763,290.8459,290.5179,290.5875,5235.0
2025-03-20 14:00:00,292.29,292.49,292.29,292.46,770.0,290.5179,290.7167,290.5179,290.6869,770.0
2025-03-20 14:05:00,292.31,292.55,292.2,292.28,3162.0,290.5378,290.7763,290.4284,290.5079,3162.0
2025-03-20 14:10:00,292.34,292.55,292.2,292.44,2602.0,290.5676,290.7763,290.4284,290.667,2602.0
2025-03-20 14:15:00,292.44,292.49,292.26,292.41,3152.0,290.667,290.7167,290.4881,290.6372,3152.0
2025-03-20 14:20:00,292.31,292.47,292.12,292.31,2387.0,290.5378,290.6968,290.3489,290.5378,2387.0
2025-03-20 14:25:00,292.31,292.58,292.28,292.41,1698.0,290.5378,290.8061,290.5079,290.6372,1698.0
2025-03-20 14:30:00,292.23,292.23,291.83,292.0,1200.0,290.4582,290.4582,290.0607,290.2296,1200.0
2025-03-20 14:35:00,291.79,292.35,291.79,292.2,2418.0,290.0209,290.5775,290.0209,290.4284,2418.0
2025-03-20 14:40:00,292.12,292.13,291.95,292.09,1200.0,290.3489,290.3589,290.1799,290.3191,1200.0
2025-03-20 14:45:00,292.09,292.29,291.95,292.12,3370.0,290.3191,290.5179,290.1799,290.3489,3370.0
2025-03-20 14:50:00,292.24,292.76,292.24,292.75,2360.0,290.4682,290.985,290.4682,290.9751,2360.0
2025-03-20 14:55:00,292.84,292.84,292.28,292.29,5584.0,291.0646,291.0646,290.5079,290.5179,5584.0
2025-03-20 15:00:00,292.43,292.75,292.41,292.54,2380.0,290.657,290.9751,290.6372,290.7664,2380.0
2025-03-20 15:05:00,292.54,292.71,292.35,292.36,3027.0,290.7664,290.9353,290.5775,290.5875,3027.0
2025-03-20 15:10:00,292.36,292.83,292.35,292.68,2741.0,290.5875,291.0546,290.5775,290.9055,2741.0
2025-03-20 15:15:00,292.69,292.84,292.68,292.84,2772.0,290.9155,291.0646,290.9055,291.0646,2772.0
2025-03-20 15:20:00,292.93,293.04,292.84,292.84,3593.0,291.154,291.2633,291.0646,291.0646,3593.0
2025-03-20 15:25:00,292.96,292.96,292.22,292.22,3864.0,291.1838,291.1838,290.4483,290.4483,3864.0
2025-03-20 15:30:00,292.28,292.65,292.28,292.65,4381.0,290.5079,290.8757,290.5079,290.8757,4381.0
2025-03-20 15:35:00,292.54,292.71,292.41,292.43,3764.0,290.7664,290.9353,290.6372,290.657,3764.0
2025-03-20 15:40:00,292.41,292.7,292.38,292.66,7156.0,290.6372,290.9254,290.6073,290.8856,7156.0
2025-03-20 15:45:00,292.78,293.47,292.77,293.47,7576.0,291.0049,291.6907,290.995,291.6907,7576.0
2025-03-20 15:50:00,293.46,293.58,292.78,293.18,12504.0,291.6808,291.8001,291.0049,291.4025,12504.0
2025-03-20 15:55:00,293.25,293.54,292.62,292.91,61684.0,291.4721,291.7603,290.8459,291.1341,61684.0
2025-03-21 09:30:00,290.76,290.76,289.31,290.47,233975.0,288.9972,288.9972,287.556,288.7089,233975.0
2025-03-21 09:35:00,290.2,291.09,289.7,290.47,1528.0,288.4406,289.3252,287.9436,288.7089,1528.0
2025-03-21 09:40:00,290.99,291.41,290.24,290.74,3766.0,289.2258,289.6432,288.4803,288.9773,3766.0
2025-03-21 09:45:00,290.7,290.74,289.96,290.4,15809.0,288.9375,288.9773,288.202,288.6393,15809.0
2025-03-21 09:50:00,290.26,290.35,289.31,289.5,13983.0,288.5002,288.5896,287.556,287.7448,13983.0
2025-03-21 09:55:00,289.5,290.03,289.5,289.84,2269.0,287.7448,288.2716,287.7448,288.0827,2269.0
2025-03-21 10:00:00,289.76,289.77,288.18,288.18,8380.0,288.0032,288.0132,286.4328,286.4328,8380.0
2025-03-21 10:05:00,287.72,287.93,287.35,287.51,4191.0,285.9756,286.1843,285.6078,285.7669,4191.0
2025-03-21 10:10:00,287.75,288.29,287.72,288.29,6285.0,286.0054,286.5421,285.9756,286.5421,6285.0
2025-03-21 10:15:00,288.37,289.08,288.37,288.98,2314.0,286.6217,287.3273,286.6217,287.228,2314.0
2025-03-21 10:20:00,288.55,289.43,288.54,288.91,3603.0,286.8006,287.6752,286.7906,287.1584,3603.0
2025-03-21 10:25:00,288.97,289.07,288.85,288.99,750.0,287.218,287.3174,287.0987,287.2379,750.0
2025-03-21 10:30:00,288.85,289.02,288.49,288.5,2096.0,287.0987,287.2677,286.7409,286.7509,2096.0
2025-03-21 10:35:00,288.46,289.0,288.24,289.0,7208.0,286.7111,287.2478,286.4924,287.2478,7208.0
2025-03-21 10:40:00,288.8,289.22,288.79,289.18,2461.0,287.049,287.4665,287.0391,287.4267,2461.0
2025-03-21 10:45:00,288.99,289.31,288.97,289.3,1945.0,287.2379,287.556,287.218,287.546,1945.0
2025-03-21 10:50:00,289.06,289.62,289.06,289.61,1250.0,287.3075,287.8641,287.3075,287.8541,1250.0
2025-03-21 10:55:00,289.59,289.83,289.57,289.62,3518.0,287.8343,288.0728,287.8144,287.8641,3518.0
2025-03-21 11:00:00,289.63,289.97,289.61,289.94,2481.0,287.874,288.212,287.8541,288.1821,2481.0
2025-03-21 11:05:00,289.94,289.94,289.72,289.74,1155.0,288.1821,288.1821,287.9635,287.9833,1155.0
2025-03-21 11:10:00,289.81,289.81,288.7,288.99,3881.0,288.0529,288.0529,286.9497,287.2379,3881.0
2025-03-21 11:15:00,288.87,289.05,288.73,288.81,3918.0,287.1186,287.2975,286.9795,287.059,3918.0
2025-03-21 11:20:00,288.84,288.84,288.7,288.74,582.0,287.0888,287.0888,286.9497,286.9894,582.0
2025-03-21 11:25:00,288.8,288.99,288.48,288.49,4884.0,287.049,287.2379,286.731,286.7409,4884.0
2025-03-21 11:30:00,288.4,288.59,288.28,288.59,3202.0,286.6515,286.8403,286.5322,286.8403,3202.0
2025-03-21 11:35:00,288.23,288.51,288.18,288.23,808.0,286.4825,286.7608,286.4328,286.4825,808.0
2025-03-21 11:40:00,288.0,288.0,287.67,287.82,667.0,286.2539,286.2539,285.9259,286.075,667.0
2025-03-21 11:45:00,288.01,288.18,287.7,287.71,2004.0,286.2638,286.4328,285.9557,285.9657,2004.0
2025-03-21 11:50:00,287.67,287.73,287.38,287.5,2890.0,285.9259,285.9855,285.6377,285.7569,2890.0
2025-03-21 11:55:00,287.64,287.7,287.63,287.66,1119.0,285.8961,285.9557,285.8861,285.916,1119.0
2025-03-21 12:00:00,287.53,287.93,287.45,287.86,3125.0,285.7867,286.1843,285.7072,286.1147,3125.0
2025-03-21 12:05:00,288.05,288.61,288.05,288.47,3331.0,286.3036,286.8602,286.3036,286.721,3331.0
2025-03-21 12:10:00,288.68,289.12,288.68,289.12,1197.0,286.9298,287.3671,286.9298,287.3671,1197.0
2025-03-21 12:15:00,289.28,289.75,289.23,289.63,2084.0,287.5261,287.9933,287.4764,287.874,2084.0
2025-03-21 12:20:00,289.69,289.91,289.57,289.91,2132.0,287.9336,288.1523,287.8144,288.1523,2132.0
2025-03-21 12:25:00,289.86,290.2,289.72,289.88,4090.0,288.1026,288.4406,287.9635,288.1225,4090.0
2025-03-21 12:30:00,289.9,289.98,289.56,289.6,4634.0,288.1424,288.2219,287.8044,287.8442,4634.0
2025-03-21 12:35:00,289.42,289.48,289.06,289.43,2531.0,287.6653,287.7249,287.3075,287.6752,2531.0
2025-03-21 12:40:00,289.43,289.69,289.42,289.52,1246.0,287.6752,287.9336,287.6653,287.7647,1246.0
2025-03-21 12:45:00,289.5,289.86,289.49,289.74,1259.0,287.7448,288.1026,287.7349,287.9833,1259.0
2025-03-21 12:50:00,289.75,289.98,289.75,289.91,4440.0,287.9933,288.2219,287.9933,288.1523,4440.0
2025-03-21 12:55:00,289.95,290.42,289.92,290.25,2559.0,288.1921,288.6592,288.1623,288.4903,2559.0
2025-03-21 13:00:00,290.08,290.24,289.99,290.14,2604.0,288.3213,288.4803,288.2318,288.3809,2604.0
2025-03-21 13:05:00,290.19,290.51,290.19,290.47,1778.0,288.4306,288.7487,288.4306,288.7089,1778.0
2025-03-21 13:10:00,290.65,290.65,289.86,289.86,3299.0,288.8878,288.8878,288.1026,288.1026,3299.0
2025-03-21 13:15:00,289.99,290.2,289.99,290.19,1219.0,288.2318,288.4406,288.2318,288.4306,1219.0
2025-03-21 13:20:00,289.97,290.19,289.97,290.18,1808.0,288.212,288.4306,288.212,288.4207,1808.0
2025-03-21 13:25:00,290.35,290.61,290.25,290.38,1942.0,288.5896,288.8481,288.4903,288.6195,1942.0
2025-03-21 13:30:00,290.37,290.37,289.92,290.09,1481.0,288.6095,288.6095,288.1623,288.3312,1481.0
2025-03-21 13:35:00,290.09,290.32,289.87,290.23,2376.0,288.3312,288.5598,288.1126,288.4704,2376.0
2025-03-21 13:40:00,290.26,290.58,290.18,290.58,1615.0,288.5002,288.8183,288.4207,288.8183,1615.0
2025-03-21 13:45:00,290.72,290.74,290.69,290.74,605.0,288.9574,288.9773,288.9276,288.9773,605.0
2025-03-21 13:50:00,290.83,290.97,290.71,290.86,3621.0,289.0667,289.2059,288.9475,289.0966,3621.0
2025-03-21 13:55:00,290.98,291.09,290.67,290.8,4635.0,289.2158,289.3252,288.9077,289.0369,4635.0
2025-03-21 14:00:00,290.8,290.89,290.49,290.5,11598.0,289.0369,289.1264,288.7288,288.7387,11598.0
2025-03-21 14:05:00,290.25,290.32,289.97,290.09,1451.0,288.4903,288.5598,288.212,288.3312,1451.0
2025-03-21 14:10:00,290.13,290.37,290.12,290.27,5844.0,288.371,288.6095,288.361,288.5101,5844.0
2025-03-21 14:15:00,290.13,290.39,289.96,290.38,4844.0,288.371,288.6294,288.202,288.6195,4844.0
2025-03-21 14:20:00,290.29,290.45,289.95,289.96,4195.0,288.53,288.689,288.1921,288.202,4195.0
2025-03-21 14:25:00,290.01,290.01,289.61,289.61,2538.0,288.2517,288.2517,287.8541,287.8541,2538.0
2025-03-21 14:30:00,289.76,290.09,289.63,289.86,4261.0,288.0032,288.3312,287.874,288.1026,4261.0
2025-03-21 14:35:00,289.7,290.05,289.66,289.91,3645.0,287.9436,288.2915,287.9038,288.1523,3645.0
2025-03-21 14:40:00,289.96,289.96,289.69,289.69,3467.0,288.202,288.202,287.9336,287.9336,3467.0
2025-03-21 14:45:00,289.64,289.69,289.3,289.41,2981.0,287.884,287.9336,287.546,287.6553,2981.0
2025-03-21 14:50:00,289.33,289.61,289.15,289.61,7451.0,287.5758,287.8541,287.3969,287.8541,7451.0
2025-03-21 14:55:00,289.66,289.79,289.56,289.72,5597.0,287.9038,288.033,287.8044,287.9635,5597.0
2025-03-21 15:00:00,289.69,289.78,289.31,289.52,7223.0,287.9336,288.0231,287.556,287.7647,7223.0
2025-03-21 15:05:00,289.59,290.07,289.46,289.57,8227.0,287.8343,288.3113,287.705,287.8144,8227.0
2025-03-21 15:10:00,289.58,289.71,289.25,289.66,7548.0,287.8243,287.9535,287.4963,287.9038,7548.0
2025-03-21 15:15:00,289.68,289.98,289.65,289.98,6282.0,287.9237,288.2219,287.8939,288.2219,6282.0
2025-03-21 15:20:00,289.99,290.26,289.78,290.21,10405.0,288.2318,288.5002,288.0231,288.4505,10405.0
2025-03-21 15:25:00,290.09,290.1,289.57,289.78,5487.0,288.3312,288.3412,287.8144,288.0231,5487.0
2025-03-21 15:30:00,289.75,289.91,289.53,289.8,7404.0,287.9933,288.1523,287.7746,288.043,7404.0
2025-03-21 15:35:00,289.79,290.0,289.46,289.65,11465.0,288.033,288.2418,287.705,287.8939,11465.0
2025-03-21 15:40:00,289.6,289.7,289.43,289.67,12179.0,287.8442,287.9436,287.6752,287.9138,12179.0
2025-03-21 15:45:00,289.69,290.06,289.57,290.06,17009.0,287.9336,288.3014,287.8144,288.3014,17009.0
2025-03-21 15:50:00,290.4,291.36,290.05,291.26,13225.0,288.6393,289.5935,288.2915,289.4941,13225.0
2025-03-21 15:55:00,291.36,291.68,290.63,291.64,61341.0,289.5935,289.9116,288.8679,289.8718,61341.0
2025-03-24 09:30:00,293.81,294.05,292.54,294.05,9439.0,292.0287,292.2672,290.7664,292.2672,9439.0
2025-03-24 09:35:00,294.57,294.7,293.4,293.4,2021.0,292.7841,292.9133,291.6212,291.6212,2021.0
2025-03-24 09:40:00,293.7,294.84,293.7,294.09,3368.0,291.9193,293.0524,291.9193,292.307,3368.0
2025-03-24 09:45:00,294.65,294.94,293.95,294.47,4171.0,292.8636,293.1518,292.1678,292.6847,4171.0
2025-03-24 09:50:00,294.12,294.47,293.21,293.94,4698.0,292.3368,292.6847,291.4323,292.1579,4698.0
2025-03-24 09:55:00,293.78,293.91,293.77,293.91,324.0,291.9989,292.1281,291.9889,292.1281,324.0
2025-03-24 10:00:00,293.98,293.98,292.93,293.04,5593.0,292.1976,292.1976,291.154,291.2633,5593.0
2025-03-24 10:05:00,293.08,293.1,292.55,292.87,4066.0,291.3031,291.323,290.7763,291.0944,4066.0
2025-03-24 10:10:00,292.96,293.85,292.96,293.56,4461.0,291.1838,292.0684,291.1838,291.7802,4461.0
2025-03-24 10:15:00,293.6,293.64,293.23,293.27,1720.0,291.8199,291.8597,291.4522,291.4919,1720.0
2025-03-24 10:20:00,293.1,293.28,293.1,293.14,1684.0,291.323,291.5019,291.323,291.3627,1684.0
2025-03-24 10:25:00,293.25,293.59,292.97,292.97,2292.0,291.4721,291.81,291.1938,291.1938,2292.0
2025-03-24 10:30:00,293.15,293.15,292.73,292.87,2013.0,291.3727,291.3727,290.9552,291.0944,2013.0
2025-03-24 10:35:00,292.86,292.98,292.7,292.7,1158.0,291.0844,291.2037,290.9254,290.9254,1158.0
2025-03-24 10:40:00,292.68,292.68,292.22,292.33,929.0,290.9055,290.9055,290.4483,290.5576,929.0
2025-03-24 10:45:00,292.29,292.66,292.01,292.34,3169.0,290.5179,290.8856,290.2396,290.5676,3169.0
2025-03-24 10:50:00,292.34,293.04,292.22,292.22,3796.0,290.5676,291.2633,290.4483,290.4483,3796.0
2025-03-24 10:55:00,292.54,292.69,292.4,292.69,1522.0,290.7664,290.9155,290.6272,290.9155,1522.0
2025-03-24 11:00:00,292.69,293.1,292.47,292.89,1629.0,290.9155,291.323,290.6968,291.1142,1629.0
2025-03-24 11:05:00,293.03,293.61,292.95,293.56,4521.0,291.2534,291.8299,291.1739,291.7802,4521.0
2025-03-24 11:10:00,293.64,293.64,293.42,293.54,1027.0,291.8597,291.8597,291.641,291.7603,1027.0
2025-03-24 11:15:00,293.51,293.76,293.51,293.65,1223.0,291.7305,291.979,291.7305,291.8696,1223.0
2025-03-24 11:20:00,293.8,293.9,293.71,293.73,2751.0,292.0187,292.1181,291.9293,291.9492,2751.0
2025-03-24 11:25:00,293.66,293.66,293.38,293.66,988.0,291.8796,291.8796,291.6013,291.8796,988.0
2025-03-24 11:30:00,293.57,293.9,293.38,293.43,890.0,291.7901,292.1181,291.6013,291.651,890.0
2025-03-24 11:35:00,293.56,294.13,293.56,294.09,2248.0,291.7802,292.3467,291.7802,292.307,2248.0
2025-03-24 11:40:00,293.88,294.11,293.63,294.05,3394.0,292.0982,292.3269,291.8498,292.2672,3394.0
2025-03-24 11:45:00,293.93,294.19,293.92,293.93,2074.0,292.1479,292.4064,292.138,292.1479,2074.0
2025-03-24 11:50:00,293.87,294.2,293.86,294.03,2226.0,292.0883,292.4163,292.0784,292.2473,2226.0
2025-03-24 11:55:00,294.13,294.2,293.75,293.75,2402.0,292.3467,292.4163,291.969,291.969,2402.0
2025-03-24 12:00:00,293.94,294.09,293.62,293.62,8206.0,292.1579,292.307,291.8398,291.8398,8206.0
2025-03-24 12:05:00,293.62,294.06,293.62,293.94,2247.0,291.8398,292.2772,291.8398,292.1579,2247.0
2025-03-24 12:10:00,293.8,294.2,293.8,293.94,2893.0,292.0187,292.4163,292.0187,292.1579,2893.0
2025-03-24 12:15:00,294.04,294.13,293.81,294.1,3300.0,292.2573,292.3467,292.0287,292.3169,3300.0
2025-03-24 12:20:00,294.13,294.45,294.13,294.29,4977.0,292.3467,292.6648,292.3467,292.5058,4977.0
2025-03-24 12:25:00,294.29,294.35,294.26,294.27,2548.0,292.5058,292.5654,292.4759,292.4859,2548.0
2025-03-24 12:30:00,294.27,294.45,294.27,294.36,5170.0,292.4859,292.6648,292.4859,292.5753,5170.0
2025-03-24 12:35:00,294.43,294.48,293.71,293.79,4247.0,292.6449,292.6946,291.9293,292.0088,4247.0
2025-03-24 12:40:00,293.26,293.44,293.14,293.29,1796.0,291.482,291.6609,291.3627,291.5118,1796.0
2025-03-24 12:45:00,293.25,293.38,293.09,293.09,2561.0,291.4721,291.6013,291.313,291.313,2561.0
2025-03-24 12:50:00,293.03,293.1,292.97,292.97,942.0,291.2534,291.323,291.1938,291.1938,942.0
2025-03-24 12:55:00,292.97,293.09,292.64,292.67,1153.0,291.1938,291.313,290.8658,290.8956,1153.0
2025-03-24 13:00:00,292.8,293.04,292.62,292.79,1516.0,291.0248,291.2633,290.8459,291.0149,1516.0
2025-03-24 13:05:00,292.61,292.69,292.3,292.3,1616.0,290.8359,290.9155,290.5278,290.5278,1616.0
2025-03-24 13:10:00,292.34,292.41,292.09,292.34,2100.0,290.5676,290.6372,290.3191,290.5676,2100.0
2025-03-24 13:15:00,292.19,292.47,292.19,292.47,1443.0,290.4185,290.6968,290.4185,290.6968,1443.0
2025-03-24 13:20:00,292.48,292.92,292.39,292.87,7100.0,290.7067,291.1441,290.6173,291.0944,7100.0
2025-03-24 13:25:00,293.08,293.08,292.95,293.07,2136.0,291.3031,291.3031,291.1739,291.2932,2136.0
2025-03-24 13:30:00,293.09,293.46,293.08,293.3,3711.0,291.313,291.6808,291.3031,291.5218,3711.0
2025-03-24 13:35:00,293.29,293.77,293.1,293.55,3376.0,291.5118,291.9889,291.323,291.7702,3376.0
2025-03-24 13:40:00,293.6,293.63,293.39,293.63,3567.0,291.8199,291.8498,291.6112,291.8498,3567.0
2025-03-24 13:45:00,293.64,293.85,293.6,293.6,3976.0,291.8597,292.0684,291.8199,291.8199,3976.0
2025-03-24 13:50:00,293.6,293.67,293.42,293.61,2460.0,291.8199,291.8895,291.641,291.8299,2460.0
2025-03-24 13:55:00,293.61,293.78,293.43,293.77,5773.0,291.8299,291.9989,291.651,291.9889,5773.0
2025-03-24 14:00:00,293.78,293.78,292.81,292.81,4140.0,291.9989,291.9989,291.0347,291.0347,4140.0
2025-03-24 14:05:00,292.96,292.97,292.69,292.92,3438.0,291.1838,291.1938,290.9155,291.1441,3438.0
2025-03-24 14:10:00,293.04,293.04,292.38,292.56,3007.0,291.2633,291.2633,290.6073,290.7862,3007.0
2025-03-24 14:15:00,292.41,292.61,292.29,292.5,5282.0,290.6372,290.8359,290.5179,290.7266,5282.0
2025-03-24 14:20:00,292.5,292.5,292.27,292.43,4075.0,290.7266,290.7266,290.498,290.657,4075.0
2025-03-24 14:25:00,292.12,292.31,291.94,291.94,1436.0,290.3489,290.5378,290.17,290.17,1436.0
2025-03-24 14:30:00,292.0,292.01,291.72,291.93,2195.0,290.2296,290.2396,289.9513,290.1601,2195.0
2025-03-24 14:35:00,291.94,292.75,291.91,292.67,3070.0,290.17,290.9751,290.1402,290.8956,3070.0
2025-03-24 14:40:00,292.47,292.91,292.47,292.91,3026.0,290.6968,291.1341,290.6968,291.1341,3026.0
2025-03-24 14:45:00,292.91,292.94,292.64,292.87,6561.0,291.1341,291.1639,290.8658,291.0944,6561.0
2025-03-24 14:50:00,292.87,293.35,292.76,293.3,8414.0,291.0944,291.5715,290.985,291.5218,8414.0
2025-03-24 14:55:00,293.11,293.25,293.03,293.18,2483.0,291.3329,291.4721,291.2534,291.4025,2483.0
2025-03-24 15:00:00,293.19,293.29,293.01,293.07,4553.0,291.4124,291.5118,291.2335,291.2932,4553.0
2025-03-24 15:05:00,293.19,293.43,293.19,293.41,3791.0,291.4124,291.651,291.4124,291.6311,3791.0
2025-03-24 15:10:00,293.28,293.44,293.11,293.23,5351.0,291.5019,291.6609,291.3329,291.4522,5351.0
2025-03-24 15:15:00,293.19,293.5,293.19,293.46,4235.0,291.4124,291.7205,291.4124,291.6808,4235.0
2025-03-24 15:20:00,293.46,293.64,293.18,293.6,6771.0,291.6808,291.8597,291.4025,291.8199,6771.0
2025-03-24 15:25:00,293.66,293.67,293.3,293.3,3972.0,291.8796,291.8895,291.5218,291.5218,3972.0
2025-03-24 15:30:00,293.48,293.48,293.18,293.18,26494.0,291.7007,291.7007,291.4025,291.4025,26494.0
2025-03-24 15:35:00,293.21,293.62,292.89,293.59,8485.0,291.4323,291.8398,291.1142,291.81,8485.0
2025-03-24 15:40:00,293.59,293.6,293.26,293.31,5203.0,291.81,291.8199,291.482,291.5317,5203.0
2025-03-24 15:45:00,293.43,294.16,293.41,294.16,8396.0,291.651,292.3765,291.6311,292.3765,8396.0
2025-03-24 15:50:00,294.23,294.48,293.94,294.37,14640.0,292.4461,292.6946,292.1579,292.5853,14640.0
2025-03-24 15:55:00,294.69,294.69,293.48,293.48,36599.0,292.9033,292.9033,291.7007,291.7007,36599.0
2025-03-25 09:30:00,294.58,294.58,292.12,292.74,18433.0,292.794,292.794,290.3489,290.9652,18433.0
2025-03-25 09:35:00,293.3,294.11,292.58,294.11,3422.0,291.5218,292.3269,290.8061,292.3269,3422.0
2025-03-25 09:40:00,294.09,294.13,292.76,293.55,1897.0,292.307,292.3467,290.985,291.7702,1897.0
2025-03-25 09:45:00,293.06,293.06,293.02,293.03,300.0,291.2832,291.2832,291.2435,291.2534,300.0
2025-03-25 09:50:00,292.76,293.78,292.71,293.73,1992.0,290.985,291.9989,290.9353,291.9492,1992.0
2025-03-25 09:55:00,293.73,293.73,293.02,293.02,2656.0,291.9492,291.9492,291.2435,291.2435,2656.0
2025-03-25 10:00:00,293.0,293.2,292.58,292.58,4022.0,291.2236,291.4224,290.8061,290.8061,4022.0
2025-03-25 10:05:00,293.35,293.72,293.06,293.71,1988.0,291.5715,291.9392,291.2832,291.9293,1988.0
2025-03-25 10:10:00,293.21,293.92,293.21,293.61,1841.0,291.4323,292.138,291.4323,291.8299,1841.0
2025-03-25 10:15:00,293.32,293.88,293.32,293.6,2219.0,291.5416,292.0982,291.5416,291.8199,2219.0
2025-03-25 10:20:00,293.88,294.0,293.86,294.0,674.0,292.0982,292.2175,292.0784,292.2175,674.0
2025-03-25 10:25:00,294.0,294.08,293.83,293.85,2071.0,292.2175,292.297,292.0485,292.0684,2071.0
2025-03-25 10:30:00,293.5,293.55,293.32,293.32,734.0,291.7205,291.7702,291.5416,291.5416,734.0
2025-03-25 10:35:00,293.38,293.38,292.99,293.3,712.0,291.6013,291.6013,291.2136,291.5218,712.0
2025-03-25 10:40:00,293.06,293.07,292.84,292.84,400.0,291.2832,291.2932,291.0646,291.0646,400.0
2025-03-25 10:45:00,292.88,292.89,292.13,292.22,7437.0,291.1043,291.1142,290.3589,290.4483,7437.0
2025-03-25 10:50:00,292.29,292.33,292.17,292.24,1100.0,290.5179,290.5576,290.3986,290.4682,1100.0
2025-03-25 10:55:00,292.13,292.15,291.52,291.53,1105.0,290.3589,290.3787,289.7526,289.7625,1105.0
2025-03-25 11:00:00,291.07,291.44,291.07,291.29,3511.0,289.3053,289.673,289.3053,289.5239,3511.0
2025-03-25 11:05:00,291.23,292.25,291.09,291.85,2597.0,289.4643,290.4781,289.3252,290.0806,2597.0
2025-03-25 11:10:00,292.01,292.26,291.87,292.16,2101.0,290.2396,290.4881,290.1004,290.3887,2101.0
2025-03-25 11:15:00,292.26,292.65,292.26,292.42,1331.0,290.4881,290.8757,290.4881,290.6471,1331.0
2025-03-25 11:20:00,292.47,292.57,292.44,292.45,500.0,290.6968,290.7962,290.667,290.6769,500.0
2025-03-25 11:25:00,292.59,292.59,292.28,292.29,1354.0,290.8161,290.8161,290.5079,290.5179,1354.0
2025-03-25 11:30:00,292.29,292.74,292.28,292.67,1493.0,290.5179,290.9652,290.5079,290.8956,1493.0
2025-03-25 11:35:00,292.57,292.72,292.46,292.66,1441.0,290.7962,290.9453,290.6869,290.8856,1441.0
2025-03-25 11:40:00,292.84,292.98,292.78,292.84,1907.0,291.0646,291.2037,291.0049,291.0646,1907.0
2025-03-25 11:45:00,292.81,292.82,292.4,292.41,1500.0,291.0347,291.0447,290.6272,290.6372,1500.0
2025-03-25 11:50:00,292.38,292.57,292.24,292.44,2530.0,290.6073,290.7962,290.4682,290.667,2530.0
2025-03-25 11:55:00,292.11,292.39,292.11,292.36,5566.0,290.339,290.6173,290.339,290.5875,5566.0
2025-03-25 12:00:00,292.38,292.62,292.35,292.57,6330.0,290.6073,290.8459,290.5775,290.7962,6330.0
2025-03-25 12:05:00,292.72,292.86,292.45,292.78,3567.0,290.9453,291.0844,290.6769,291.0049,3567.0
2025-03-25 12:10:00,292.58,293.12,292.58,293.11,1226.0,290.8061,291.3429,290.8061,291.3329,1226.0
2025-03-25 12:15:00,293.1,293.15,292.69,292.76,2458.0,291.323,291.3727,290.9155,290.985,2458.0
2025-03-25 12:20:00,292.7,293.01,292.68,292.75,2834.0,290.9254,291.2335,290.9055,290.9751,2834.0
2025-03-25 12:25:00,292.99,292.99,292.58,292.79,1900.0,291.2136,291.2136,290.8061,291.0149,1900.0
2025-03-25 12:30:00,292.83,292.84,292.47,292.47,1656.0,291.0546,291.0646,290.6968,290.6968,1656.0
2025-03-25 12:35:00,292.24,292.5,292.18,292.29,2802.0,290.4682,290.7266,290.4086,290.5179,2802.0
2025-03-25 12:40:00,292.29,292.6,292.28,292.5,2005.0,290.5179,290.826,290.5079,290.7266,2005.0
2025-03-25 12:45:00,292.25,292.35,292.25,292.35,259.0,290.4781,290.5775,290.4781,290.5775,259.0
2025-03-25 12:50:00,292.31,292.5,292.31,292.5,788.0,290.5378,290.7266,290.5378,290.7266,788.0
2025-03-25 12:55:00,292.46,292.71,292.46,292.7,5290.0,290.6869,290.9353,290.6869,290.9254,5290.0
2025-03-25 13:00:00,292.87,293.18,292.74,292.9,8296.0,291.0944,291.4025,290.9652,291.1242,8296.0
2025-03-25 13:05:00,292.91,292.92,292.64,292.65,3836.0,291.1341,291.1441,290.8658,290.8757,3836.0
2025-03-25 13:10:00,292.66,292.77,292.61,292.77,1300.0,290.8856,290.995,290.8359,290.995,1300.0
2025-03-25 13:15:00,292.7,292.7,292.4,292.4,1602.0,290.9254,290.9254,290.6272,290.6272,1602.0
2025-03-25 13:20:00,292.45,292.45,292.27,292.31,1859.0,290.6769,290.6769,290.498,290.5378,1859.0
2025-03-25 13:25:00,292.18,292.2,292.15,292.17,1400.0,290.4086,290.4284,290.3787,290.3986,1400.0
2025-03-25 13:30:00,292.15,292.45,292.15,292.34,1912.0,290.3787,290.6769,290.3787,290.5676,1912.0
2025-03-25 13:35:00,292.24,292.42,292.24,292.34,1797.0,290.4682,290.6471,290.4682,290.5676,1797.0
2025-03-25 13:40:00,292.3,292.77,292.28,292.77,11807.0,290.5278,290.995,290.5079,290.995,11807.0
2025-03-25 13:45:00,292.71,293.09,292.71,293.06,4106.0,290.9353,291.313,290.9353,291.2832,4106.0
2025-03-25 13:50:00,293.07,293.49,292.98,293.49,4902.0,291.2932,291.7106,291.2037,291.7106,4902.0
2025-03-25 13:55:00,293.49,293.55,293.32,293.35,3522.0,291.7106,291.7702,291.5416,291.5715,3522.0
2025-03-25 14:00:00,293.35,293.82,293.34,293.82,6614.0,291.5715,292.0386,291.5615,292.0386,6614.0
2025-03-25 14:05:00,293.73,293.95,293.69,293.95,2075.0,291.9492,292.1678,291.9094,292.1678,2075.0
2025-03-25 14:10:00,293.95,293.98,293.81,293.9,1415.0,292.1678,292.1976,292.0287,292.1181,1415.0
2025-03-25 14:15:00,294.08,294.2,294.08,294.2,2374.0,292.297,292.4163,292.297,292.4163,2374.0
2025-03-25 14:20:00,294.19,294.43,294.19,294.25,3581.0,292.4064,292.6449,292.4064,292.466,3581.0
2025-03-25 14:25:00,294.35,294.57,294.29,294.29,2988.0,292.5654,292.7841,292.5058,292.5058,2988.0
2025-03-25 14:30:00,294.56,294.56,293.43,293.62,11712.0,292.7741,292.7741,291.651,291.8398,11712.0
2025-03-25 14:35:00,293.79,294.02,293.77,293.83,1477.0,292.0088,292.2374,291.9889,292.0485,1477.0
2025-03-25 14:40:00,293.85,293.87,293.45,293.51,1757.0,292.0684,292.0883,291.6709,291.7305,1757.0
2025-03-25 14:45:00,293.59,293.71,292.97,293.13,3361.0,291.81,291.9293,291.1938,291.3528,3361.0
2025-03-25 14:50:00,293.1,293.3,293.09,293.25,2364.0,291.323,291.5218,291.313,291.4721,2364.0
2025-03-25 14:55:00,293.29,293.29,293.02,293.05,5656.0,291.5118,291.5118,291.2435,291.2733,5656.0
2025-03-25 15:00:00,292.89,292.96,292.77,292.85,2842.0,291.1142,291.1838,290.995,291.0745,2842.0
2025-03-25 15:05:00,292.84,293.05,292.83,292.97,3865.0,291.0646,291.2733,291.0546,291.1938,3865.0
2025-03-25 15:10:00,292.97,293.07,292.81,292.82,8032.0,291.1938,291.2932,291.0347,291.0447,8032.0
2025-03-25 15:15:00,292.9,293.03,292.75,292.86,6038.0,291.1242,291.2534,290.9751,291.0844,6038.0
2025-03-25 15:20:00,292.82,292.98,292.62,292.66,4588.0,291.0447,291.2037,290.8459,290.8856,4588.0
2025-03-25 15:25:00,292.75,292.8,292.5,292.5,3959.0,290.9751,291.0248,290.7266,290.7266,3959.0
2025-03-25 15:30:00,292.69,292.78,292.53,292.53,736.0,290.9155,291.0049,290.7564,290.7564,736.0
2025-03-25 15:35:00,292.64,293.72,291.42,293.38,17005.0,290.8658,291.9392,289.6532,291.6013,17005.0
2025-03-25 15:40:00,293.13,293.36,293.0,293.09,7782.0,291.3528,291.5814,291.2236,291.313,7782.0
2025-03-25 15:45:00,293.23,294.06,293.23,294.04,6989.0,291.4522,292.2772,291.4522,292.2573,6989.0
2025-03-25 15:50:00,293.78,294.09,293.19,293.67,6502.0,291.9989,292.307,291.4124,291.8895,6502.0
2025-03-25 15:55:00,293.59,293.69,293.13,293.17,35175.0,291.81,291.9094,291.3528,291.3926,35175.0
2025-03-26 09:30:00,293.4,294.04,292.38,293.09,18158.0,291.6212,292.2573,290.6073,291.313,18158.0
2025-03-26 09:35:00,293.75,294.7,293.37,294.19,4672.0,291.969,292.9133,291.5913,292.4064,4672.0
2025-03-26 09:40:00,295.0,295.34,294.41,295.34,3345.0,293.2115,293.5494,292.625,293.5494,3345.0
2025-03-26 09:45:00,295.34,295.36,294.86,294.87,1164.0,293.5494,293.5693,293.0723,293.0822,1164.0
2025-03-26 09:50:00,294.92,295.11,294.41,294.53,1645.0,293.1319,293.3208,292.625,292.7443,1645.0
2025-03-26 09:55:00,294.82,295.41,294.69,294.71,1802.0,293.0325,293.619,292.9033,292.9232,1802.0
2025-03-26 10:00:00,295.3,295.96,295.17,295.58,1928.0,293.5096,294.1656,293.3804,293.7879,1928.0
2025-03-26 10:05:00,295.99,295.99,295.25,295.49,696.0,294.1955,294.1955,293.4599,293.6985,696.0
2025-03-26 10:10:00,295.49,295.62,294.99,295.11,14475.0,293.6985,293.8277,293.2015,293.3208,14475.0
2025-03-26 10:15:00,295.02,295.04,294.6,295.01,2195.0,293.2313,293.2512,292.8139,293.2214,2195.0
2025-03-26 10:20:00,294.94,295.18,294.48,294.89,1938.0,293.1518,293.3904,292.6946,293.1021,1938.0
2025-03-26 10:25:00,294.9,295.03,294.5,294.93,1536.0,293.1121,293.2413,292.7145,293.1419,1536.0
2025-03-26 10:30:00,294.76,294.8,294.71,294.8,1200.0,292.9729,293.0127,292.9232,293.0127,1200.0
2025-03-26 10:35:00,294.84,295.15,294.83,294.86,3854.0,293.0524,293.3605,293.0425,293.0723,3854.0
2025-03-26 10:40:00,294.86,295.13,294.63,294.86,2479.0,293.0723,293.3407,292.8437,293.0723,2479.0
2025-03-26 10:45:00,294.86,295.03,294.0,294.01,4489.0,293.0723,293.2413,292.2175,292.2275,4489.0
2025-03-26 10:50:00,294.25,294.46,294.01,294.02,2619.0,292.466,292.6747,292.2275,292.2374,2619.0
2025-03-26 10:55:00,294.2,294.26,294.01,294.19,2136.0,292.4163,292.4759,292.2275,292.4064,2136.0
2025-03-26 11:00:00,294.2,294.39,294.01,294.39,6199.0,292.4163,292.6052,292.2275,292.6052,6199.0
2025-03-26 11:05:00,294.38,294.57,294.38,294.45,1664.0,292.5952,292.7841,292.5952,292.6648,1664.0
2025-03-26 11:10:00,294.47,294.47,294.0,294.0,1341.0,292.6847,292.6847,292.2175,292.2175,1341.0
2025-03-26 11:15:00,293.99,294.01,293.88,293.93,1144.0,292.2076,292.2275,292.0982,292.1479,1144.0
2025-03-26 11:20:00,293.73,293.79,293.51,293.79,600.0,291.9492,292.0088,291.7305,292.0088,600.0
2025-03-26 11:25:00,293.78,293.78,293.2,293.41,700.0,291.9989,291.9989,291.4224,291.6311,700.0
2025-03-26 11:30:00,293.44,293.44,293.3,293.31,900.0,291.6609,291.6609,291.5218,291.5317,900.0
2025-03-26 11:35:00,293.44,293.86,293.43,293.81,3112.0,291.6609,292.0784,291.651,292.0287,3112.0
2025-03-26 11:40:00,293.63,293.87,293.62,293.87,1611.0,291.8498,292.0883,291.8398,292.0883,1611.0
2025-03-26 11:45:00,293.8,293.8,293.44,293.49,1357.0,292.0187,292.0187,291.6609,291.7106,1357.0
2025-03-26 11:50:00,293.55,293.71,293.34,293.5,4857.0,291.7702,291.9293,291.5615,291.7205,4857.0
2025-03-26 11:55:00,293.5,293.71,293.44,293.44,1296.0,291.7205,291.9293,291.6609,291.6609,1296.0
2025-03-26 12:00:00,293.52,293.52,293.52,293.52,200.0,291.7404,291.7404,291.7404,291.7404,200.0
2025-03-26 12:05:00,293.58,293.58,293.58,293.58,900.0,291.8001,291.8001,291.8001,291.8001,900.0
2025-03-26 12:10:00,293.58,293.73,293.52,293.7,1145.0,291.8001,291.9492,291.7404,291.9193,1145.0
2025-03-26 12:15:00,293.58,293.6,293.58,293.6,1272.0,291.8001,291.8199,291.8001,291.8199,1272.0
2025-03-26 12:20:00,293.73,294.05,293.59,293.87,3876.0,291.9492,292.2672,291.81,292.0883,3876.0
2025-03-26 12:25:00,293.88,294.05,293.88,294.0,1671.0,292.0982,292.2672,292.0982,292.2175,1671.0
2025-03-26 12:30:00,294.03,294.06,293.68,294.05,2435.0,292.2473,292.2772,291.8995,292.2672,2435.0
2025-03-26 12:35:00,293.72,293.84,293.72,293.84,400.0,291.9392,292.0585,291.9392,292.0585,400.0
2025-03-26 12:40:00,293.84,294.06,293.63,293.63,3789.0,292.0585,292.2772,291.8498,291.8498,3789.0
2025-03-26 12:45:00,293.5,293.85,293.5,293.85,1258.0,291.7205,292.0684,291.7205,292.0684,1258.0
2025-03-26 12:50:00,293.82,293.85,293.59,293.75,1300.0,292.0386,292.0684,291.81,291.969,1300.0
2025-03-26 12:55:00,293.53,293.59,293.46,293.48,1500.0,291.7504,291.81,291.6808,291.7007,1500.0
2025-03-26 13:00:00,293.37,293.62,293.37,293.62,2012.0,291.5913,291.8398,291.5913,291.8398,2012.0
2025-03-26 13:05:00,293.48,293.56,293.18,293.28,4262.0,291.7007,291.7802,291.4025,291.5019,4262.0
2025-03-26 13:10:00,293.28,293.46,293.28,293.43,1903.0,291.5019,291.6808,291.5019,291.651,1903.0
2025-03-26 13:15:00,293.24,293.24,292.78,292.78,2074.0,291.4621,291.4621,291.0049,291.0049,2074.0
2025-03-26 13:20:00,292.71,292.79,292.51,292.51,1603.0,290.9353,291.0149,290.7366,290.7366,1603.0
2025-03-26 13:25:00,292.72,292.72,292.46,292.61,820.0,290.9453,290.9453,290.6869,290.8359,820.0
2025-03-26 13:30:00,292.54,292.63,292.24,292.63,2630.0,290.7664,290.8558,290.4682,290.8558,2630.0
2025-03-26 13:35:00,292.53,292.87,292.46,292.87,1355.0,290.7564,291.0944,290.6869,291.0944,1355.0
2025-03-26 13:40:00,292.53,293.21,292.53,293.19,1948.0,290.7564,291.4323,290.7564,291.4124,1948.0
2025-03-26 13:45:00,293.13,293.14,292.97,292.97,1400.0,291.3528,291.3627,291.1938,291.1938,1400.0
2025-03-26 13:50:00,293.13,293.15,292.98,292.98,2500.0,291.3528,291.3727,291.2037,291.2037,2500.0
2025-03-26 13:55:00,293.13,293.28,292.88,292.88,1900.0,291.3528,291.5019,291.1043,291.1043,1900.0
2025-03-26 14:00:00,293.04,293.78,293.03,293.78,5735.0,291.2633,291.9989,291.2534,291.9989,5735.0
2025-03-26 14:05:00,293.81,293.97,293.71,293.77,1412.0,292.0287,292.1877,291.9293,291.9889,1412.0
2025-03-26 14:10:00,293.96,294.11,293.82,294.11,900.0,292.1778,292.3269,292.0386,292.3269,900.0
2025-03-26 14:15:00,294.05,294.33,294.05,294.18,500.0,292.2672,292.5455,292.2672,292.3964,500.0
2025-03-26 14:20:00,294.34,294.51,294.29,294.49,940.0,292.5555,292.7244,292.5058,292.7045,940.0
2025-03-26 14:25:00,294.48,294.66,294.47,294.55,706.0,292.6946,292.8735,292.6847,292.7642,706.0
2025-03-26 14:30:00,294.69,294.69,294.47,294.56,1230.0,292.9033,292.9033,292.6847,292.7741,1230.0
2025-03-26 14:35:00,294.56,294.56,294.43,294.55,654.0,292.7741,292.7741,292.6449,292.7642,654.0
2025-03-26 14:40:00,294.67,294.9,294.67,294.75,3241.0,292.8835,293.1121,292.8835,292.963,3241.0
2025-03-26 14:45:00,294.87,295.2,294.6,294.84,8799.0,293.0822,293.4102,292.8139,293.0524,8799.0
2025-03-26 14:50:00,295.01,295.01,294.97,294.97,425.0,293.2214,293.2214,293.1816,293.1816,425.0
2025-03-26 14:55:00,294.96,295.05,294.82,295.05,1014.0,293.1717,293.2612,293.0325,293.2612,1014.0
2025-03-26 15:00:00,294.97,295.04,294.65,294.67,5748.0,293.1816,293.2512,292.8636,292.8835,5748.0
2025-03-26 15:05:00,294.67,294.8,294.45,294.46,2928.0,292.8835,293.0127,292.6648,292.6747,2928.0
2025-03-26 15:10:00,294.47,294.61,294.38,294.61,2441.0,292.6847,292.8238,292.5952,292.8238,2441.0
2025-03-26 15:15:00,294.51,294.71,294.51,294.63,3001.0,292.7244,292.9232,292.7244,292.8437,3001.0
2025-03-26 15:20:00,294.67,294.73,294.37,294.37,1890.0,292.8835,292.9431,292.5853,292.5853,1890.0
2025-03-26 15:25:00,294.21,294.37,294.12,294.13,2741.0,292.4262,292.5853,292.3368,292.3467,2741.0
2025-03-26 15:30:00,294.27,294.47,294.24,294.34,2665.0,292.4859,292.6847,292.4561,292.5555,2665.0
2025-03-26 15:35:00,294.48,294.48,294.26,294.42,781.0,292.6946,292.6946,292.4759,292.635,781.0
2025-03-26 15:40:00,294.38,294.84,294.33,294.68,2633.0,292.5952,293.0524,292.5455,292.8934,2633.0
2025-03-26 15:45:00,294.71,295.02,294.45,295.01,6237.0,292.9232,293.2313,292.6648,293.2214,6237.0
2025-03-26 15:50:00,295.09,295.34,294.07,294.45,20920.0,293.3009,293.5494,292.2871,292.6648,20920.0
2025-03-26 15:55:00,294.54,295.28,294.54,295.17,58657.0,292.7542,293.4898,292.7542,293.3804,58657.0
2025-03-27 09:30:00,294.95,294.95,293.78,293.87,8343.0,293.1618,293.1618,291.9989,292.0883,8343.0
2025-03-27 09:35:00,294.25,296.24,294.18,296.24,2872.0,292.466,294.4439,292.3964,294.4439,2872.0
2025-03-27 09:40:00,294.54,295.25,293.1,293.27,2191.0,292.7542,293.4599,291.323,291.4919,2191.0
2025-03-27 09:45:00,292.85,293.86,292.3,293.86,3500.0,291.0745,292.0784,290.5278,292.0784,3500.0
2025-03-27 09:50:00,293.93,294.11,293.59,294.08,3325.0,292.1479,292.3269,291.81,292.297,3325.0
2025-03-27 09:55:00,294.09,294.76,294.08,294.69,1702.0,292.307,292.9729,292.297,292.9033,1702.0
2025-03-27 10:00:00,295.0,295.63,294.38,295.63,1379.0,293.2115,293.8376,292.5952,293.8376,1379.0
2025-03-27 10:05:00,295.44,295.44,295.17,295.18,2918.0,293.6488,293.6488,293.3804,293.3904,2918.0
2025-03-27 10:10:00,295.83,295.83,295.18,295.35,3959.0,294.0364,294.0364,293.3904,293.5593,3959.0
2025-03-27 10:15:00,296.03,296.04,295.82,295.83,697.0,294.2352,294.2451,294.0265,294.0364,697.0
2025-03-27 10:20:00,295.84,295.97,295.84,295.97,300.0,294.0464,294.1756,294.0464,294.1756,300.0
2025-03-27 10:25:00,296.08,297.0,295.84,297.0,1818.0,294.2849,295.1993,294.0464,295.1993,1818.0
2025-03-27 10:30:00,296.4,296.41,296.38,296.41,543.0,294.603,294.6129,294.5831,294.6129,543.0
2025-03-27 10:35:00,296.41,296.41,296.32,296.32,500.0,294.6129,294.6129,294.5235,294.5235,500.0
2025-03-27 10:40:00,296.42,296.88,296.37,296.82,2209.0,294.6228,295.0801,294.5731,295.0204,2209.0
2025-03-27 10:45:00,296.77,296.97,296.62,296.97,2018.0,294.9707,295.1695,294.8216,295.1695,2018.0
2025-03-27 10:50:00,296.71,296.97,296.69,296.97,1200.0,294.9111,295.1695,294.8912,295.1695,1200.0
2025-03-27 10:55:00,296.71,296.72,296.04,296.5,7270.0,294.9111,294.921,294.2451,294.7024,7270.0
2025-03-27 11:00:00,296.51,296.51,296.49,296.51,700.0,294.7123,294.7123,294.6924,294.7123,700.0
2025-03-27 11:05:00,296.53,296.76,296.5,296.76,1299.0,294.7322,294.9608,294.7024,294.9608,1299.0
2025-03-27 11:10:00,296.68,296.95,296.68,296.92,1355.0,294.8813,295.1496,294.8813,295.1198,1355.0
2025-03-27 11:15:00,297.03,297.41,296.64,296.64,5381.0,295.2291,295.6068,294.8415,294.8415,5381.0
2025-03-27 11:20:00,296.76,296.77,296.46,296.46,300.0,294.9608,294.9707,294.6626,294.6626,300.0
2025-03-27 11:25:00,296.6,296.6,295.99,295.99,4044.0,294.8018,294.8018,294.1955,294.1955,4044.0
2025-03-27 11:30:00,295.91,295.94,295.65,295.71,1495.0,294.1159,294.1458,293.8575,293.9172,1495.0
2025-03-27 11:35:00,295.7,296.03,295.69,295.74,501.0,293.9072,294.2352,293.8973,293.947,501.0
2025-03-27 11:40:00,295.48,295.69,295.12,295.34,3161.0,293.6885,293.8973,293.3307,293.5494,3161.0
2025-03-27 11:45:00,295.07,295.44,295.07,295.44,424.0,293.281,293.6488,293.281,293.6488,424.0
2025-03-27 11:50:00,295.15,295.15,294.81,294.81,710.0,293.3605,293.3605,293.0226,293.0226,710.0
2025-03-27 11:55:00,294.27,294.29,294.21,294.24,688.0,292.4859,292.5058,292.4262,292.4561,688.0
2025-03-27 12:00:00,294.27,294.62,294.27,294.62,1131.0,292.4859,292.8338,292.4859,292.8338,1131.0
2025-03-27 12:05:00,294.83,294.93,294.83,294.92,400.0,293.0425,293.1419,293.0425,293.1319,400.0
2025-03-27 12:10:00,294.6,294.61,294.6,294.61,427.0,292.8139,292.8238,292.8139,292.8238,427.0
2025-03-27 12:15:00,294.61,294.83,294.61,294.83,316.0,292.8238,293.0425,292.8238,293.0425,316.0
2025-03-27 12:20:00,294.87,294.87,294.59,294.81,1530.0,293.0822,293.0822,292.8039,293.0226,1530.0
2025-03-27 12:25:00,294.78,295.22,294.59,295.21,3511.0,292.9928,293.4301,292.8039,293.4202,3511.0
2025-03-27 12:30:00,295.23,295.59,295.23,295.41,2188.0,293.4401,293.7979,293.4401,293.619,2188.0
2025-03-27 12:35:00,295.51,295.66,295.43,295.53,4974.0,293.7184,293.8675,293.6388,293.7382,4974.0
2025-03-27 12:40:00,295.39,295.76,295.38,295.66,1558.0,293.5991,293.9668,293.5892,293.8675,1558.0
2025-03-27 12:45:00,295.51,295.51,294.94,294.97,3983.0,293.7184,293.7184,293.1518,293.1816,3983.0
2025-03-27 12:50:00,294.86,294.93,294.64,294.78,1019.0,293.0723,293.1419,292.8536,292.9928,1019.0
2025-03-27 12:55:00,294.78,294.79,294.69,294.69,1633.0,292.9928,293.0027,292.9033,292.9033,1633.0
2025-03-27 13:00:00,294.68,294.68,294.1,294.1,5743.0,292.8934,292.8934,292.3169,292.3169,5743.0
2025-03-27 13:05:00,294.27,294.7,294.22,294.55,4105.0,292.4859,292.9133,292.4362,292.7642,4105.0
2025-03-27 13:10:00,294.44,295.05,294.43,295.0,4067.0,292.6549,293.2612,292.6449,293.2115,4067.0
2025-03-27 13:15:00,295.06,295.06,294.75,294.75,976.0,293.2711,293.2711,292.963,292.963,976.0
2025-03-27 13:20:00,294.79,294.91,294.55,294.58,1713.0,293.0027,293.122,292.7642,292.794,1713.0
2025-03-27 13:25:00,294.37,294.51,294.07,294.08,1053.0,292.5853,292.7244,292.2871,292.297,1053.0
2025-03-27 13:30:00,294.08,294.2,294.01,294.09,2098.0,292.297,292.4163,292.2275,292.307,2098.0
2025-03-27 13:35:00,294.32,294.32,293.96,293.96,300.0,292.5356,292.5356,292.1778,292.1778,300.0
2025-03-27 13:40:00,294.13,294.14,293.83,293.83,1272.0,292.3467,292.3567,292.0485,292.0485,1272.0
2025-03-27 13:45:00,293.66,293.94,293.66,293.84,892.0,291.8796,292.1579,291.8796,292.0585,892.0
2025-03-27 13:50:00,293.93,294.02,293.62,293.62,1297.0,292.1479,292.2374,291.8398,291.8398,1297.0
2025-03-27 13:55:00,293.47,293.68,293.32,293.68,704.0,291.6907,291.8995,291.5416,291.8995,704.0
2025-03-27 14:00:00,293.57,293.57,293.32,293.51,2717.0,291.7901,291.7901,291.5416,291.7305,2717.0
2025-03-27 14:05:00,293.6,294.38,293.59,294.31,2246.0,291.8199,292.5952,291.81,292.5256,2246.0
2025-03-27 14:10:00,294.4,294.55,294.32,294.52,600.0,292.6151,292.7642,292.5356,292.7344,600.0
2025-03-27 14:15:00,294.7,295.05,294.7,294.94,4003.0,292.9133,293.2612,292.9133,293.1518,4003.0
2025-03-27 14:20:00,294.9,294.9,294.7,294.7,356.0,293.1121,293.1121,292.9133,292.9133,356.0
2025-03-27 14:25:00,294.97,294.97,294.63,294.69,612.0,293.1816,293.1816,292.8437,292.9033,612.0
2025-03-27 14:30:00,294.69,294.74,294.45,294.59,1828.0,292.9033,292.953,292.6648,292.8039,1828.0
2025-03-27 14:35:00,294.46,295.18,294.45,295.15,9095.0,292.6747,293.3904,292.6648,293.3605,9095.0
2025-03-27 14:40:00,295.1,295.1,295.08,295.08,400.0,293.3108,293.3108,293.291,293.291,400.0
2025-03-27 14:45:00,294.88,295.49,294.88,295.48,1367.0,293.0922,293.6985,293.0922,293.6885,1367.0
2025-03-27 14:50:00,295.47,295.65,295.26,295.44,1777.0,293.6786,293.8575,293.4699,293.6488,1777.0
2025-03-27 14:55:00,295.32,295.43,294.86,294.93,1373.0,293.5295,293.6388,293.0723,293.1419,1373.0
2025-03-27 15:00:00,294.93,295.29,294.91,295.12,2923.0,293.1419,293.4997,293.122,293.3307,2923.0
2025-03-27 15:05:00,294.93,295.12,294.82,294.82,1688.0,293.1419,293.3307,293.0325,293.0325,1688.0
2025-03-27 15:10:00,295.15,295.27,295.09,295.24,552.0,293.3605,293.4798,293.3009,293.45,552.0
2025-03-27 15:15:00,295.31,295.52,295.29,295.52,1619.0,293.5196,293.7283,293.4997,293.7283,1619.0
2025-03-27 15:20:00,295.5,295.5,295.42,295.5,507.0,293.7084,293.7084,293.6289,293.7084,507.0
2025-03-27 15:25:00,295.5,295.66,295.31,295.42,3632.0,293.7084,293.8675,293.5196,293.6289,3632.0
2025-03-27 15:30:00,295.43,295.43,294.91,295.16,5327.0,293.6388,293.6388,293.122,293.3705,5327.0
2025-03-27 15:35:00,295.23,295.23,294.99,295.0,1600.0,293.4401,293.4401,293.2015,293.2115,1600.0
2025-03-27 15:40:00,294.9,295.15,294.87,295.0,4112.0,293.1121,293.3605,293.0822,293.2115,4112.0
2025-03-27 15:45:00,294.99,295.02,294.77,294.92,4325.0,293.2015,293.2313,292.9828,293.1319,4325.0
2025-03-27 15:50:00,294.68,295.14,294.53,295.04,13638.0,292.8934,293.3506,292.7443,293.2512,13638.0
2025-03-27 15:55:00,295.03,295.64,294.94,295.09,46936.0,293.2413,293.8476,293.1518,293.3009,46936.0
2025-03-28 09:30:00,296.07,297.0,293.62,296.47,12008.0,294.275,295.1993,291.8398,294.6725,12008.0
2025-03-28 09:35:00,295.62,296.28,295.62,296.26,753.0,293.8277,294.4837,293.8277,294.4638,753.0
2025-03-28 09:40:00,296.26,296.26,295.06,295.17,2654.0,294.4638,294.4638,293.2711,293.3804,2654.0
2025-03-28 09:45:00,295.33,295.33,294.71,295.23,1343.0,293.5395,293.5395,292.9232,293.4401,1343.0
2025-03-28 09:50:00,294.76,294.98,294.43,294.85,2149.0,292.9729,293.1916,292.6449,293.0624,2149.0
2025-03-28 09:55:00,294.47,294.73,294.43,294.43,600.0,292.6847,292.9431,292.6449,292.6449,600.0
2025-03-28 10:00:00,294.08,295.83,293.88,294.99,4293.0,292.297,294.0364,292.0982,293.2015,4293.0
2025-03-28 10:05:00,295.55,295.83,295.01,295.83,2505.0,293.7581,294.0364,293.2214,294.0364,2505.0
2025-03-28 10:10:00,295.3,295.52,295.27,295.52,500.0,293.5096,293.7283,293.4798,293.7283,500.0
2025-03-28 10:15:00,295.28,295.28,295.27,295.28,100.0,293.4898,293.4898,293.4798,293.4898,100.0
2025-03-28 10:20:00,294.72,294.72,294.11,294.4,2292.0,292.9332,292.9332,292.3269,292.6151,2292.0
2025-03-28 10:25:00,294.4,294.51,294.4,294.5,600.0,292.6151,292.7244,292.6151,292.7145,600.0
2025-03-28 10:30:00,294.37,294.37,293.6,293.6,1131.0,292.5853,292.5853,291.8199,291.8199,1131.0
2025-03-28 10:35:00,293.36,293.9,293.36,293.6,1907.0,291.5814,292.1181,291.5814,291.8199,1907.0
2025-03-28 10:40:00,293.6,293.75,293.33,293.75,1034.0,291.8199,291.969,291.5516,291.969,1034.0
2025-03-28 10:45:00,293.43,293.43,292.71,292.72,1080.0,291.651,291.651,290.9353,290.9453,1080.0
2025-03-28 10:50:00,292.78,293.22,292.7,293.22,2220.0,291.0049,291.4422,290.9254,291.4422,2220.0
2025-03-28 10:55:00,293.1,293.23,292.85,293.05,1410.0,291.323,291.4522,291.0745,291.2733,1410.0
2025-03-28 11:00:00,293.06,293.33,292.84,292.92,700.0,291.2832,291.5516,291.0646,291.1441,700.0
2025-03-28 11:05:00,292.75,293.06,292.75,293.05,975.0,290.9751,291.2832,290.9751,291.2733,975.0
2025-03-28 11:10:00,293.11,293.17,292.84,292.85,1950.0,291.3329,291.3926,291.0646,291.0745,1950.0
2025-03-28 11:15:00,292.88,293.27,292.71,292.97,3269.0,291.1043,291.4919,290.9353,291.1938,3269.0
2025-03-28 11:20:00,293.2,293.68,292.98,293.55,9679.0,291.4224,291.8995,291.2037,291.7702,9679.0
2025-03-28 11:25:00,293.71,293.71,293.42,293.61,700.0,291.9293,291.9293,291.641,291.8299,700.0
2025-03-28 11:30:00,293.61,293.89,293.49,293.89,1007.0,291.8299,292.1082,291.7106,292.1082,1007.0
2025-03-28 11:35:00,293.8,293.83,293.71,293.83,467.0,292.0187,292.0485,291.9293,292.0485,467.0
2025-03-28 11:40:00,293.85,293.97,293.63,293.65,2382.0,292.0684,292.1877,291.8498,291.8696,2382.0
2025-03-28 11:45:00,293.76,293.76,293.52,293.52,1051.0,291.979,291.979,291.7404,291.7404,1051.0
2025-03-28 11:50:00,293.67,293.67,293.39,293.39,1130.0,291.8895,291.8895,291.6112,291.6112,1130.0
2025-03-28 11:55:00,293.58,293.58,293.22,293.22,806.0,291.8001,291.8001,291.4422,291.4422,806.0
2025-03-28 12:00:00,293.23,293.23,293.12,293.22,582.0,291.4522,291.4522,291.3429,291.4422,582.0
2025-03-28 12:05:00,293.04,293.24,293.01,293.03,1400.0,291.2633,291.4621,291.2335,291.2534,1400.0
2025-03-28 12:10:00,293.03,293.03,293.03,293.03,0.0,291.2534,291.2534,291.2534,291.2534,0.0
2025-03-28 12:15:00,292.96,292.98,292.96,292.98,708.0,291.1838,291.2037,291.1838,291.2037,708.0
2025-03-28 12:20:00,292.62,292.65,292.51,292.51,589.0,290.8459,290.8757,290.7366,290.7366,589.0
2025-03-28 12:25:00,292.44,292.57,292.35,292.35,628.0,290.667,290.7962,290.5775,290.5775,628.0
2025-03-28 12:30:00,292.44,292.55,292.44,292.51,1107.0,290.667,290.7763,290.667,290.7366,1107.0
2025-03-28 12:35:00,292.69,293.14,292.66,292.66,1774.0,290.9155,291.3627,290.8856,290.8856,1774.0
2025-03-28 12:40:00,292.84,293.02,292.83,292.88,1115.0,291.0646,291.2435,291.0546,291.1043,1115.0
2025-03-28 12:45:00,293.05,293.09,293.0,293.09,300.0,291.2733,291.313,291.2236,291.313,300.0
2025-03-28 12:50:00,293.11,293.3,293.11,293.25,1600.0,291.3329,291.5218,291.3329,291.4721,1600.0
2025-03-28 12:55:00,293.23,293.71,292.92,293.21,19565.0,291.4522,291.9293,291.1441,291.4323,19565.0
2025-03-28 13:00:00,293.06,293.1,292.82,292.9,1945.0,291.2832,291.323,291.0447,291.1242,1945.0
2025-03-28 13:05:00,292.9,293.15,292.89,293.15,949.0,291.1242,291.3727,291.1142,291.3727,949.0
2025-03-28 13:10:00,293.02,293.4,293.02,293.4,1371.0,291.2435,291.6212,291.2435,291.6212,1371.0
2025-03-28 13:15:00,293.3,293.54,293.26,293.35,910.0,291.5218,291.7603,291.482,291.5715,910.0
2025-03-28 13:20:00,293.23,293.34,292.89,292.89,6378.0,291.4522,291.5615,291.1142,291.1142,6378.0
2025-03-28 13:25:00,293.11,293.32,293.0,293.22,2884.0,291.3329,291.5416,291.2236,291.4422,2884.0
2025-03-28 13:30:00,293.16,293.44,293.15,293.44,1085.0,291.3826,291.6609,291.3727,291.6609,1085.0
2025-03-28 13:35:00,293.27,293.27,293.24,293.25,200.0,291.4919,291.4919,291.4621,291.4721,200.0
2025-03-28 13:40:00,293.24,293.69,293.23,293.63,5593.0,291.4621,291.9094,291.4522,291.8498,5593.0
2025-03-28 13:45:00,293.59,293.72,293.58,293.66,500.0,291.81,291.9392,291.8001,291.8796,500.0
2025-03-28 13:50:00,293.42,293.43,293.39,293.41,6117.0,291.641,291.651,291.6112,291.6311,6117.0
2025-03-28 13:55:00,293.57,293.67,293.56,293.61,1005.0,291.7901,291.8895,291.7802,291.8299,1005.0
2025-03-28 14:00:00,293.91,294.03,293.75,293.87,2541.0,292.1281,292.2473,291.969,292.0883,2541.0
2025-03-28 14:05:00,293.72,293.72,293.43,293.54,4333.0,291.9392,291.9392,291.651,291.7603,4333.0
2025-03-28 14:10:00,293.61,293.63,293.14,293.14,1517.0,291.8299,291.8498,291.3627,291.3627,1517.0
2025-03-28 14:15:00,293.3,293.3,293.09,293.16,1092.0,291.5218,291.5218,291.313,291.3826,1092.0
2025-03-28 14:20:00,293.15,293.16,292.79,292.79,802.0,291.3727,291.3826,291.0149,291.0149,802.0
2025-03-28 14:25:00,292.7,292.79,292.7,292.78,700.0,290.9254,291.0149,290.9254,291.0049,700.0
2025-03-28 14:30:00,292.67,293.07,292.66,293.07,4186.0,290.8956,291.2932,290.8856,291.2932,4186.0
2025-03-28 14:35:00,293.12,293.13,292.58,292.66,3403.0,291.3429,291.3528,290.8061,290.8856,3403.0
2025-03-28 14:40:00,292.8,292.91,292.75,292.84,5555.0,291.0248,291.1341,290.9751,291.0646,5555.0
2025-03-28 14:45:00,292.79,292.99,292.76,292.87,5222.0,291.0149,291.2136,290.985,291.0944,5222.0
2025-03-28 14:50:00,292.78,293.06,292.78,293.05,900.0,291.0049,291.2832,291.0049,291.2733,900.0
2025-03-28 14:55:00,292.9,293.07,292.85,293.05,1484.0,291.1242,291.2932,291.0745,291.2733,1484.0
2025-03-28 15:00:00,292.98,293.05,292.82,292.82,1800.0,291.2037,291.2733,291.0447,291.0447,1800.0
2025-03-28 15:05:00,292.89,293.2,292.89,293.15,1612.0,291.1142,291.4224,291.1142,291.3727,1612.0
2025-03-28 15:10:00,293.07,293.34,293.06,293.32,2194.0,291.2932,291.5615,291.2832,291.5416,2194.0
2025-03-28 15:15:00,293.24,293.28,293.09,293.27,1356.0,291.4621,291.5019,291.313,291.4919,1356.0
2025-03-28 15:20:00,293.21,293.21,292.95,293.16,1665.0,291.4323,291.4323,291.1739,291.3826,1665.0
2025-03-28 15:25:00,293.19,293.19,292.69,292.84,3157.0,291.4124,291.4124,290.9155,291.0646,3157.0
2025-03-28 15:30:00,292.72,292.96,292.72,292.72,971.0,290.9453,291.1838,290.9453,290.9453,971.0
2025-03-28 15:35:00,292.9,292.9,292.71,292.78,1700.0,291.1242,291.1242,290.9353,291.0049,1700.0
2025-03-28 15:40:00,292.88,292.92,292.5,292.6,3401.0,291.1043,291.1441,290.7266,290.826,3401.0
2025-03-28 15:45:00,292.63,293.01,292.45,293.01,3888.0,290.8558,291.2335,290.6769,291.2335,3888.0
2025-03-28 15:50:00,293.04,293.45,292.56,293.13,6616.0,291.2633,291.6709,290.7862,291.3528,6616.0
2025-03-28 15:55:00,293.1,293.1,292.09,292.2,33621.0,291.323,291.323,290.3191,290.4284,33621.0
2025-03-31 09:30:00,290.69,292.8,290.14,291.81,19702.0,288.9276,291.0248,288.3809,290.0408,19702.0
2025-03-31 09:35:00,291.8,292.04,290.48,290.49,2200.0,290.0309,290.2694,288.7189,288.7288,2200.0
2025-03-31 09:40:00,290.11,290.18,288.59,289.69,4876.0,288.3511,288.4207,286.8403,287.9336,4876.0
2025-03-31 09:45:00,289.12,289.95,289.12,289.95,2917.0,287.3671,288.1921,287.3671,288.1921,2917.0
2025-03-31 09:50:00,289.85,291.17,289.84,291.17,5503.0,288.0927,289.4047,288.0827,289.4047,5503.0
2025-03-31 09:55:00,291.18,291.82,291.18,291.82,3476.0,289.4146,290.0507,289.4146,290.0507,3476.0
2025-03-31 10:00:00,291.82,292.15,291.29,291.69,3347.0,290.0507,290.3787,289.5239,289.9215,3347.0
2025-03-31 10:05:00,291.87,291.87,291.48,291.66,1677.0,290.1004,290.1004,289.7128,289.8917,1677.0
2025-03-31 10:10:00,291.55,291.82,291.19,291.34,10061.0,289.7824,290.0507,289.4246,289.5736,10061.0
2025-03-31 10:15:00,291.11,291.27,290.78,290.9,5524.0,289.345,289.5041,289.017,289.1363,5524.0
2025-03-31 10:20:00,290.63,290.92,290.63,290.83,1988.0,288.8679,289.1562,288.8679,289.0667,1988.0
2025-03-31 10:25:00,290.41,291.17,290.41,291.02,2761.0,288.6493,289.4047,288.6493,289.2556,2761.0
2025-03-31 10:30:00,291.21,292.13,291.21,292.13,3349.0,289.4444,290.3589,289.4444,290.3589,3349.0
2025-03-31 10:35:00,291.89,292.33,291.86,292.33,510.0,290.1203,290.5576,290.0905,290.5576,510.0
2025-03-31 10:40:00,292.24,292.28,291.92,291.96,1094.0,290.4682,290.5079,290.1501,290.1899,1094.0
2025-03-31 10:45:00,292.31,292.6,292.17,292.28,887.0,290.5378,290.826,290.3986,290.5079,887.0
2025-03-31 10:50:00,292.3,292.3,291.87,291.91,1081.0,290.5278,290.5278,290.1004,290.1402,1081.0
2025-03-31 10:55:00,291.91,292.22,291.9,292.22,1212.0,290.1402,290.4483,290.1302,290.4483,1212.0
2025-03-31 11:00:00,292.24,292.62,292.24,292.59,2716.0,290.4682,290.8459,290.4682,290.8161,2716.0
2025-03-31 11:05:00,292.49,292.49,292.01,292.12,2601.0,290.7167,290.7167,290.2396,290.3489,2601.0
2025-03-31 11:10:00,292.1,292.49,291.88,291.99,1277.0,290.329,290.7167,290.1104,290.2197,1277.0
2025-03-31 11:15:00,292.2,292.25,292.06,292.25,2010.0,290.4284,290.4781,290.2893,290.4781,2010.0
2025-03-31 11:20:00,292.24,292.47,292.04,292.15,5639.0,290.4682,290.6968,290.2694,290.3787,5639.0
2025-03-31 11:25:00,292.11,292.11,291.5,291.5,3788.0,290.339,290.339,289.7327,289.7327,3788.0
2025-03-31 11:30:00,291.35,291.51,291.03,291.1,3306.0,289.5836,289.7426,289.2655,289.3351,3306.0
2025-03-31 11:35:00,291.16,291.71,291.09,291.71,2371.0,289.3947,289.9414,289.3252,289.9414,2371.0
2025-03-31 11:40:00,291.45,291.94,291.45,291.74,980.0,289.683,290.17,289.683,289.9712,980.0
2025-03-31 11:45:00,291.97,292.49,291.97,292.26,4435.0,290.1998,290.7167,290.1998,290.4881,4435.0
2025-03-31 11:50:00,292.28,292.29,291.94,292.17,4540.0,290.5079,290.5179,290.17,290.3986,4540.0
2025-03-31 11:55:00,291.96,292.15,291.96,292.08,5443.0,290.1899,290.3787,290.1899,290.3092,5443.0
2025-03-31 12:00:00,292.08,292.09,292.08,292.08,1840.0,290.3092,290.3191,290.3092,290.3092,1840.0
2025-03-31 12:05:00,292.07,292.16,291.3,291.3,9362.0,290.2992,290.3887,289.5339,289.5339,9362.0
2025-03-31 12:10:00,291.15,291.26,290.9,291.12,1350.0,289.3848,289.4941,289.1363,289.355,1350.0
2025-03-31 12:15:00,291.34,291.51,291.31,291.32,800.0,289.5736,289.7426,289.5438,289.5538,800.0
2025-03-31 12:20:00,291.52,291.71,291.48,291.48,460.0,289.7526,289.9414,289.7128,289.7128,460.0
2025-03-31 12:25:00,291.57,291.81,291.52,291.77,1298.0,289.8023,290.0408,289.7526,290.001,1298.0
2025-03-31 12:30:00,291.57,291.64,291.57,291.63,562.0,289.8023,289.8718,289.8023,289.8619,562.0
2025-03-31 12:35:00,291.65,291.73,291.52,291.68,827.0,289.8818,289.9613,289.7526,289.9116,827.0
2025-03-31 12:40:00,291.61,291.92,291.51,291.82,4011.0,289.842,290.1501,289.7426,290.0507,4011.0
2025-03-31 12:45:00,291.83,291.9,291.45,291.63,6675.0,290.0607,290.1302,289.683,289.8619,6675.0
2025-03-31 12:50:00,291.51,291.93,291.51,291.86,1600.0,289.7426,290.1601,289.7426,290.0905,1600.0
2025-03-31 12:55:00,291.81,291.94,291.4,291.81,2205.0,290.0408,290.17,289.6333,290.0408,2205.0
2025-03-31 13:00:00,291.81,291.81,291.39,291.6,962.0,290.0408,290.0408,289.6233,289.8321,962.0
2025-03-31 13:05:00,291.61,291.9,291.6,291.84,1639.0,289.842,290.1302,289.8321,290.0706,1639.0
2025-03-31 13:10:00,291.98,291.98,291.52,291.52,5445.0,290.2098,290.2098,289.7526,289.7526,5445.0
2025-03-31 13:15:00,291.53,291.53,290.74,290.74,1800.0,289.7625,289.7625,288.9773,288.9773,1800.0
2025-03-31 13:20:00,290.5,290.5,290.27,290.27,400.0,288.7387,288.7387,288.5101,288.5101,400.0
2025-03-31 13:25:00,290.64,290.82,290.36,290.81,1900.0,288.8779,289.0568,288.5996,289.0469,1900.0
2025-03-31 13:30:00,290.96,291.53,290.96,291.53,2272.0,289.1959,289.7625,289.1959,289.7625,2272.0
2025-03-31 13:35:00,291.34,291.49,291.3,291.38,2990.0,289.5736,289.7227,289.5339,289.6134,2990.0
2025-03-31 13:40:00,291.17,291.3,291.0,291.0,1455.0,289.4047,289.5339,289.2357,289.2357,1455.0
2025-03-31 13:45:00,291.0,291.22,290.82,290.83,1418.0,289.2357,289.4544,289.0568,289.0667,1418.0
2025-03-31 13:50:00,291.01,291.31,291.01,291.01,2521.0,289.2456,289.5438,289.2456,289.2456,2521.0
2025-03-31 13:55:00,291.11,291.11,290.92,290.92,764.0,289.345,289.345,289.1562,289.1562,764.0
2025-03-31 14:00:00,290.91,291.54,290.89,291.47,6487.0,289.1463,289.7724,289.1264,289.7029,6487.0
2025-03-31 14:05:00,291.47,292.93,291.47,292.93,2319.0,289.7029,291.154,289.7029,291.154,2319.0
2025-03-31 14:10:00,292.82,293.2,292.62,292.63,9994.0,291.0447,291.4224,290.8459,290.8558,9994.0
2025-03-31 14:15:00,292.61,292.92,292.6,292.76,1594.0,290.8359,291.1441,290.826,290.985,1594.0
2025-03-31 14:20:00,292.76,292.79,292.35,292.35,2987.0,290.985,291.0149,290.5775,290.5775,2987.0
2025-03-31 14:25:00,292.49,292.57,292.4,292.57,997.0,290.7167,290.7962,290.6272,290.7962,997.0
2025-03-31 14:30:00,292.57,292.95,292.57,292.6,5659.0,290.7962,291.1739,290.7962,290.826,5659.0
2025-03-31 14:35:00,292.61,292.93,292.55,292.93,3523.0,290.8359,291.154,290.7763,291.154,3523.0
2025-03-31 14:40:00,292.99,293.25,292.7,292.9,3745.0,291.2136,291.4721,290.9254,291.1242,3745.0
2025-03-31 14:45:00,292.99,293.05,292.89,292.99,1685.0,291.2136,291.2733,291.1142,291.2136,1685.0
2025-03-31 14:50:00,293.0,293.49,292.99,293.21,2487.0,291.2236,291.7106,291.2136,291.4323,2487.0
2025-03-31 14:55:00,293.21,293.28,292.84,292.93,2273.0,291.4323,291.5019,291.0646,291.154,2273.0
2025-03-31 15:00:00,292.99,293.44,292.99,293.44,973.0,291.2136,291.6609,291.2136,291.6609,973.0
2025-03-31 15:05:00,293.6,294.04,293.48,293.87,3257.0,291.8199,292.2573,291.7007,292.0883,3257.0
2025-03-31 15:10:00,294.0,294.29,293.81,294.2,4025.0,292.2175,292.5058,292.0287,292.4163,4025.0
2025-03-31 15:15:00,294.3,294.45,294.09,294.23,2488.0,292.5157,292.6648,292.307,292.4461,2488.0
2025-03-31 15:20:00,294.23,294.75,294.0,294.75,4780.0,292.4461,292.963,292.2175,292.963,4780.0
2025-03-31 15:25:00,294.34,294.34,293.98,294.15,2037.0,292.5555,292.5555,292.1976,292.3666,2037.0
2025-03-31 15:30:00,293.93,294.92,293.91,294.92,3975.0,292.1479,293.1319,292.1281,293.1319,3975.0
2025-03-31 15:35:00,294.79,295.13,294.59,294.93,8073.0,293.0027,293.3407,292.8039,293.1419,8073.0
2025-03-31 15:40:00,294.78,296.39,294.78,295.23,7907.0,292.9928,294.593,292.9928,293.4401,7907.0
2025-03-31 15:45:00,295.19,295.44,294.97,295.06,4900.0,293.4003,293.6488,293.1816,293.2711,4900.0
2025-03-31 15:50:00,295.23,295.39,294.46,295.33,16883.0,293.4401,293.5991,292.6747,293.5395,16883.0
2025-03-31 15:55:00,295.16,295.17,294.11,294.92,67990.0,293.3705,293.3804,292.3269,293.1319,67990.0
2025-04-01 09:30:00,290.86,292.5,289.58,289.58,17716.0,290.86,292.5,289.58,289.58,17716.0
2025-04-01 09:35:00,290.68,290.79,289.21,289.71,3936.0,290.68,290.79,289.21,289.71,3936.0
2025-04-01 09:40:00,290.0,290.96,289.22,290.2,2138.0,290.0,290.96,289.22,290.2,2138.0
2025-04-01 09:45:00,289.51,291.31,289.4,291.31,2245.0,289.51,291.31,289.4,291.31,2245.0
2025-04-01 09:50:00,291.16,291.35,290.83,291.35,1761.0,291.16,291.35,290.83,291.35,1761.0
2025-04-01 09:55:00,290.92,291.1,290.15,290.16,5673.0,290.92,291.1,290.15,290.16,5673.0
2025-04-01 10:00:00,290.06,290.19,289.73,290.02,1377.0,290.06,290.19,289.73,290.02,1377.0
2025-04-01 10:05:00,290.3,290.3,289.76,290.17,4572.0,290.3,290.3,289.76,290.17,4572.0
2025-04-01 10:10:00,290.29,290.41,289.5,289.57,2000.0,290.29,290.41,289.5,289.57,2000.0
2025-04-01 10:15:00,289.09,290.03,289.09,289.69,2151.0,289.09,290.03,289.09,289.69,2151.0
2025-04-01 10:20:00,289.66,289.88,289.31,289.85,1889.0,289.66,289.88,289.31,289.85,1889.0
2025-04-01 10:25:00,289.64,290.11,289.64,289.85,2226.0,289.64,290.11,289.64,289.85,2226.0
2025-04-01 10:30:00,290.09,290.54,290.09,290.36,1924.0,290.09,290.54,290.09,290.36,1924.0
2025-04-01 10:35:00,290.71,291.28,290.49,291.09,7493.0,290.71,291.28,290.49,291.09,7493.0
2025-04-01 10:40:00,291.09,291.78,291.09,291.6,2422.0,291.09,291.78,291.09,291.6,2422.0
2025-04-01 10:45:00,291.6,291.63,291.15,291.37,2460.0,291.6,291.63,291.15,291.37,2460.0
2025-04-01 10:50:00,291.3,291.68,291.24,291.66,1185.0,291.3,291.68,291.24,291.66,1185.0
2025-04-01 10:55:00,291.46,292.16,291.45,292.05,2693.0,291.46,292.16,291.45,292.05,2693.0
2025-04-01 11:00:00,292.05,292.62,291.79,292.61,3600.0,292.05,292.62,291.79,292.61,3600.0
2025-04-01 11:05:00,292.62,293.04,292.47,292.48,2238.0,292.62,293.04,292.47,292.48,2238.0
2025-04-01 11:10:00,292.68,293.16,292.36,293.16,2341.0,292.68,293.16,292.36,293.16,2341.0
2025-04-01 11:15:00,293.12,293.64,293.12,293.52,1483.0,293.12,293.64,293.12,293.52,1483.0
2025-04-01 11:20:00,293.23,293.33,292.89,293.33,2342.0,293.23,293.33,292.89,293.33,2342.0
2025-04-01 11:25:00,293.09,293.11,292.72,292.72,2472.0,293.09,293.11,292.72,292.72,2472.0
2025-04-01 11:30:00,293.04,293.04,292.73,292.98,1811.0,293.04,293.04,292.73,292.98,1811.0
2025-04-01 11:35:00,293.1,293.17,293.1,293.17,460.0,293.1,293.17,293.1,293.17,460.0
2025-04-01 11:40:00,293.03,293.6,293.03,293.6,1507.0,293.03,293.6,293.03,293.6,1507.0
2025-04-01 11:45:00,293.72,293.8,293.52,293.52,907.0,293.72,293.8,293.52,293.52,907.0
2025-04-01 11:50:00,293.65,293.65,293.4,293.57,1239.0,293.65,293.65,293.4,293.57,1239.0
2025-04-01 11:55:00,293.58,293.84,293.58,293.74,1286.0,293.58,293.84,293.58,293.74,1286.0
2025-04-01 12:00:00,293.91,294.17,293.81,294.12,2938.0,293.91,294.17,293.81,294.12,2938.0
2025-04-01 12:05:00,294.28,294.29,294.08,294.08,1036.0,294.28,294.29,294.08,294.08,1036.0
2025-04-01 12:10:00,294.1,294.21,293.89,294.0,1658.0,294.1,294.21,293.89,294.0,1658.0
2025-04-01 12:15:00,294.0,294.58,294.0,294.02,2852.0,294.0,294.58,294.0,294.02,2852.0
2025-04-01 12:20:00,294.15,294.44,293.89,294.18,3704.0,294.15,294.44,293.89,294.18,3704.0
2025-04-01 12:25:00,293.97,293.97,293.61,293.61,924.0,293.97,293.97,293.61,293.61,924.0
2025-04-01 12:30:00,293.01,293.42,293.01,293.21,1526.0,293.01,293.42,293.01,293.21,1526.0
2025-04-01 12:35:00,293.0,293.28,292.43,292.43,2795.0,293.0,293.28,292.43,292.43,2795.0
2025-04-01 12:40:00,292.4,292.83,292.4,292.63,1717.0,292.4,292.83,292.4,292.63,1717.0
2025-04-01 12:45:00,292.75,292.9,292.69,292.9,426.0,292.75,292.9,292.69,292.9,426.0
2025-04-01 12:50:00,293.08,293.23,292.92,293.23,1505.0,293.08,293.23,292.92,293.23,1505.0
2025-04-01 12:55:00,293.23,293.3,293.05,293.05,1183.0,293.23,293.3,293.05,293.05,1183.0
2025-04-01 13:00:00,293.06,293.33,293.05,293.26,1760.0,293.06,293.33,293.05,293.26,1760.0
2025-04-01 13:05:00,293.23,293.23,292.96,293.15,2599.0,293.23,293.23,292.96,293.15,2599.0
2025-04-01 13:10:00,293.15,293.47,293.14,293.34,2928.0,293.15,293.47,293.14,293.34,2928.0
2025-04-01 13:15:00,293.35,293.35,292.89,292.9,4170.0,293.35,293.35,292.89,292.9,4170.0
2025-04-01 13:20:00,292.68,292.89,292.68,292.69,1031.0,292.68,292.89,292.68,292.69,1031.0
2025-04-01 13:25:00,292.58,292.69,292.11,292.31,6220.0,292.58,292.69,292.11,292.31,6220.0
2025-04-01 13:30:00,292.31,292.56,292.26,292.28,3419.0,292.31,292.56,292.26,292.28,3419.0
2025-04-01 13:35:00,292.27,292.27,291.95,292.26,4733.0,292.27,292.27,291.95,292.26,4733.0
2025-04-01 13:40:00,292.25,292.46,292.03,292.03,1631.0,292.25,292.46,292.03,292.03,1631.0
2025-04-01 13:45:00,292.24,292.37,292.04,292.3,1872.0,292.24,292.37,292.04,292.3,1872.0
2025-04-01 13:50:00,292.41,292.58,292.28,292.53,2785.0,292.41,292.58,292.28,292.53,2785.0
2025-04-01 13:55:00,292.37,292.39,292.23,292.24,945.0,292.37,292.39,292.23,292.24,945.0
2025-04-01 14:00:00,292.21,292.21,291.71,291.79,2510.0,292.21,292.21,291.71,291.79,2510.0
2025-04-01 14:05:00,291.78,291.78,291.78,291.78,300.0,291.78,291.78,291.78,291.78,300.0
2025-04-01 14:10:00,291.97,291.99,291.78,291.83,1989.0,291.97,291.99,291.78,291.83,1989.0
2025-04-01 14:15:00,291.94,292.01,291.65,291.86,3420.0,291.94,292.01,291.65,291.86,3420.0
2025-04-01 14:20:00,291.93,291.93,291.53,291.67,2645.0,291.93,291.93,291.53,291.67,2645.0
2025-04-01 14:25:00,291.59,291.88,291.51,291.7,1309.0,291.59,291.88,291.51,291.7,1309.0
2025-04-01 14:30:00,291.69,291.7,291.27,291.36,3337.0,291.69,291.7,291.27,291.36,3337.0
2025-04-01 14:35:00,291.31,291.46,291.1,291.21,5003.0,291.31,291.46,291.1,291.21,5003.0
2025-04-01 14:40:00,291.17,291.7,291.09,291.51,5646.0,291.17,291.7,291.09,291.51,5646.0
2025-04-01 14:45:00,291.51,291.51,291.11,291.11,1117.0,291.51,291.51,291.11,291.11,1117.0
2025-04-01 14:50:00,291.08,291.26,291.04,291.25,2429.0,291.08,291.26,291.04,291.25,2429.0
2025-04-01 14:55:00,291.35,291.83,291.26,291.73,1913.0,291.35,291.83,291.26,291.73,1913.0
2025-04-01 15:00:00,291.82,292.0,291.8,292.0,4396.0,291.82,292.0,291.8,292.0,4396.0
2025-04-01 15:05:00,292.0,292.37,291.97,292.08,3954.0,292.0,292.37,291.97,292.08,3954.0
2025-04-01 15:10:00,291.92,292.02,291.64,291.81,5744.0,291.92,292.02,291.64,291.81,5744.0
2025-04-01 15:15:00,291.81,292.06,291.79,291.98,4059.0,291.81,292.06,291.79,291.98,4059.0
2025-04-01 15:20:00,292.12,292.73,291.96,292.73,2772.0,292.12,292.73,291.96,292.73,2772.0
2025-04-01 15:25:00,292.74,292.9,292.5,292.5,4762.0,292.74,292.9,292.5,292.5,4762.0
2025-04-01 15:30:00,292.57,293.01,292.46,292.79,3603.0,292.57,293.01,292.46,292.79,3603.0
2025-04-01 15:35:00,292.61,292.98,292.57,292.97,2322.0,292.61,292.98,292.57,292.97,2322.0
2025-04-01 15:40:00,292.98,293.33,292.83,293.19,2653.0,292.98,293.33,292.83,293.19,2653.0
2025-04-01 15:45:00,293.3,293.82,293.22,293.82,6904.0,293.3,293.82,293.22,293.82,6904.0
2025-04-01 15:50:00,293.31,293.79,292.88,293.79,8367.0,293.31,293.79,292.88,293.79,8367.0
2025-04-01 15:55:00,293.79,293.95,293.15,293.28,27344.0,293.79,293.95,293.15,293.28,27344.0
2025-04-02 09:30:00,291.4,293.1,290.35,292.94,10485.0,291.4,293.1,290.35,292.94,10485.0
2025-04-02 09:35:00,292.28,293.31,291.45,292.3,3058.0,292.28,293.31,291.45,292.3,3058.0
2025-04-02 09:40:00,292.37,292.37,292.21,292.21,200.0,292.37,292.37,292.21,292.21,200.0
2025-04-02 09:45:00,291.46,292.2,291.41,291.58,3189.0,291.46,292.2,291.41,291.58,3189.0
2025-04-02 09:50:00,291.32,291.89,291.32,291.62,3714.0,291.32,291.89,291.32,291.62,3714.0
2025-04-02 09:55:00,291.48,292.33,291.26,292.32,3642.0,291.48,292.33,291.26,292.32,3642.0
2025-04-02 10:00:00,292.32,293.08,292.12,292.13,8992.0,292.32,293.08,292.12,292.13,8992.0
2025-04-02 10:05:00,292.26,293.38,292.26,293.31,924.0,292.26,293.38,292.26,293.31,924.0
2025-04-02 10:10:00,293.38,293.38,292.81,293.09,1949.0,293.38,293.38,292.81,293.09,1949.0
2025-04-02 10:15:00,293.1,293.71,293.1,293.69,1756.0,293.1,293.71,293.1,293.69,1756.0
2025-04-02 10:20:00,293.48,293.56,293.37,293.37,1986.0,293.48,293.56,293.37,293.37,1986.0
2025-04-02 10:25:00,293.49,294.31,293.48,294.31,1351.0,293.49,294.31,293.48,294.31,1351.0
2025-04-02 10:30:00,294.38,294.68,294.34,294.51,1258.0,294.38,294.68,294.34,294.51,1258.0
2025-04-02 10:35:00,294.68,294.69,294.55,294.55,600.0,294.68,294.69,294.55,294.55,600.0
2025-04-02 10:40:00,294.56,294.76,294.36,294.5,3026.0,294.56,294.76,294.36,294.5,3026.0
2025-04-02 10:45:00,294.53,294.53,293.81,294.05,3735.0,294.53,294.53,293.81,294.05,3735.0
2025-04-02 10:50:00,294.16,294.37,294.15,294.27,1400.0,294.16,294.37,294.15,294.27,1400.0
2025-04-02 10:55:00,294.54,294.96,294.48,294.73,4737.0,294.54,294.96,294.48,294.73,4737.0
2025-04-02 11:00:00,294.62,295.0,294.35,294.81,13743.0,294.62,295.0,294.35,294.81,13743.0
2025-04-02 11:05:00,294.81,295.01,294.76,294.84,1760.0,294.81,295.01,294.76,294.84,1760.0
2025-04-02 11:10:00,294.81,295.07,294.72,294.9,2129.0,294.81,295.07,294.72,294.9,2129.0
2025-04-02 11:15:00,294.92,295.14,294.83,295.14,1262.0,294.92,295.14,294.83,295.14,1262.0
2025-04-02 11:20:00,295.31,295.31,295.06,295.13,2674.0,295.31,295.31,295.06,295.13,2674.0
2025-04-02 11:25:00,295.13,295.37,294.97,295.06,1922.0,295.13,295.37,294.97,295.06,1922.0
2025-04-02 11:30:00,295.06,295.07,294.65,294.69,4940.0,295.06,295.07,294.65,294.69,4940.0
2025-04-02 11:35:00,294.58,294.58,294.12,294.12,2928.0,294.58,294.58,294.12,294.12,2928.0
2025-04-02 11:40:00,294.31,294.31,293.24,293.25,3411.0,294.31,294.31,293.24,293.25,3411.0
2025-04-02 11:45:00,293.25,293.32,292.7,292.7,4242.0,293.25,293.32,292.7,292.7,4242.0
2025-04-02 11:50:00,292.75,292.8,292.53,292.8,1414.0,292.75,292.8,292.53,292.8,1414.0
2025-04-02 11:55:00,292.79,293.04,292.61,292.98,6077.0,292.79,293.04,292.61,292.98,6077.0
2025-04-02 12:00:00,292.98,293.28,292.98,293.28,2042.0,292.98,293.28,292.98,293.28,2042.0
2025-04-02 12:05:00,293.32,293.89,293.32,293.89,4576.0,293.32,293.89,293.32,293.89,4576.0
2025-04-02 12:10:00,293.88,294.53,293.87,294.24,3511.0,293.88,294.53,293.87,294.24,3511.0
2025-04-02 12:15:00,294.26,294.31,293.96,294.15,2120.0,294.26,294.31,293.96,294.15,2120.0
2025-04-02 12:20:00,293.95,294.28,293.95,294.19,1761.0,293.95,294.28,293.95,294.19,1761.0
2025-04-02 12:25:00,294.22,294.4,294.06,294.4,2136.0,294.22,294.4,294.06,294.4,2136.0
2025-04-02 12:30:00,294.4,294.48,294.19,294.35,3587.0,294.4,294.48,294.19,294.35,3587.0
2025-04-02 12:35:00,294.42,294.42,294.04,294.27,962.0,294.42,294.42,294.04,294.27,962.0
2025-04-02 12:40:00,294.27,294.27,294.27,294.27,0.0,294.27,294.27,294.27,294.27,0.0
2025-04-02 12:45:00,294.36,294.47,294.36,294.42,5324.0,294.36,294.47,294.36,294.42,5324.0
2025-04-02 12:50:00,294.61,294.89,294.55,294.78,1652.0,294.61,294.89,294.55,294.78,1652.0
2025-04-02 12:55:00,294.65,294.83,294.54,294.59,4570.0,294.65,294.83,294.54,294.59,4570.0
2025-04-02 13:00:00,294.67,294.86,294.61,294.67,2500.0,294.67,294.86,294.61,294.67,2500.0
2025-04-02 13:05:00,294.67,295.16,294.67,295.07,4464.0,294.67,295.16,294.67,295.07,4464.0
2025-04-02 13:10:00,295.08,295.15,294.84,294.99,8370.0,295.08,295.15,294.84,294.99,8370.0
2025-04-02 13:15:00,294.84,294.84,294.78,294.78,980.0,294.84,294.84,294.78,294.78,980.0
2025-04-02 13:20:00,294.67,294.8,294.47,294.57,2500.0,294.67,294.8,294.47,294.57,2500.0
2025-04-02 13:25:00,294.61,294.64,294.07,294.07,2201.0,294.61,294.64,294.07,294.07,2201.0
2025-04-02 13:30:00,294.11,294.13,293.78,293.99,2682.0,294.11,294.13,293.78,293.99,2682.0
2025-04-02 13:35:00,294.25,294.25,294.03,294.04,1132.0,294.25,294.25,294.03,294.04,1132.0
2025-04-02 13:40:00,294.08,294.08,293.72,293.72,830.0,294.08,294.08,293.72,293.72,830.0
2025-04-02 13:45:00,293.66,293.66,293.15,293.16,1742.0,293.66,293.66,293.15,293.16,1742.0
2025-04-02 13:50:00,293.12,293.45,292.97,293.45,2064.0,293.12,293.45,292.97,293.45,2064.0
2025-04-02 13:55:00,293.45,293.6,293.45,293.56,1339.0,293.45,293.6,293.45,293.56,1339.0
2025-04-02 14:00:00,293.65,293.77,293.44,293.44,2886.0,293.65,293.77,293.44,293.44,2886.0
2025-04-02 14:05:00,293.67,293.67,293.26,293.27,1992.0,293.67,293.67,293.26,293.27,1992.0
2025-04-02 14:10:00,293.22,293.4,293.22,293.4,1516.0,293.22,293.4,293.22,293.4,1516.0
2025-04-02 14:15:00,293.32,293.37,293.12,293.12,9250.0,293.32,293.37,293.12,293.12,9250.0
2025-04-02 14:20:00,293.24,293.54,293.24,293.54,1510.0,293.24,293.54,293.24,293.54,1510.0
2025-04-02 14:25:00,293.62,293.62,292.92,293.13,2277.0,293.62,293.62,292.92,293.13,2277.0
2025-04-02 14:30:00,292.98,293.27,292.92,293.11,1986.0,292.98,293.27,292.92,293.11,1986.0
2025-04-02 14:35:00,293.14,293.43,293.13,293.43,3066.0,293.14,293.43,293.13,293.43,3066.0
2025-04-02 14:40:00,293.44,293.89,293.44,293.63,1888.0,293.44,293.89,293.44,293.63,1888.0
2025-04-02 14:45:00,293.81,293.82,293.59,293.68,1869.0,293.81,293.82,293.59,293.68,1869.0
2025-04-02 14:50:00,293.67,293.67,293.31,293.31,2003.0,293.67,293.67,293.31,293.31,2003.0
2025-04-02 14:55:00,293.31,293.43,292.9,293.03,2310.0,293.31,293.43,292.9,293.03,2310.0
2025-04-02 15:00:00,293.01,293.47,292.83,293.47,1702.0,293.01,293.47,292.83,293.47,1702.0
2025-04-02 15:05:00,293.22,293.48,293.17,293.38,1775.0,293.22,293.48,293.17,293.38,1775.0
2025-04-02 15:10:00,293.05,293.41,293.05,293.27,2577.0,293.05,293.41,293.05,293.27,2577.0
2025-04-02 15:15:00,293.21,293.35,293.06,293.06,3705.0,293.21,293.35,293.06,293.06,3705.0
2025-04-02 15:20:00,293.18,293.35,293.03,293.26,2000.0,293.18,293.35,293.03,293.26,2000.0
2025-04-02 15:25:00,293.26,293.6,293.06,293.45,3108.0,293.26,293.6,293.06,293.45,3108.0
2025-04-02 15:30:00,293.4,293.77,293.38,293.77,6158.0,293.4,293.77,293.38,293.77,6158.0
2025-04-02 15:35:00,293.62,294.21,293.6,293.85,5694.0,293.62,294.21,293.6,293.85,5694.0
2025-04-02 15:40:00,293.84,294.42,293.75,294.42,3585.0,293.84,294.42,293.75,294.42,3585.0
2025-04-02 15:45:00,294.25,294.54,294.15,294.44,8177.0,294.25,294.54,294.15,294.44,8177.0
2025-04-02 15:50:00,294.21,295.25,294.11,294.9,13271.0,294.21,295.25,294.11,294.9,13271.0
2025-04-02 15:55:00,294.84,295.32,294.76,294.96,67978.0,294.84,295.32,294.76,294.96,67978.0
2025-04-03 09:30:00,289.25,291.46,289.1,290.25,21012.0,289.25,291.46,289.1,290.25,21012.0
2025-04-03 09:35:00,290.61,290.62,288.93,289.67,3825.0,290.61,290.62,288.93,289.67,3825.0
2025-04-03 09:40:00,289.82,290.83,289.21,289.63,5440.0,289.82,290.83,289.21,289.63,5440.0
2025-04-03 09:45:00,289.65,289.65,288.29,288.51,2672.0,289.65,289.65,288.29,288.51,2672.0
2025-04-03 09:50:00,289.0,290.54,288.44,288.44,3555.0,289.0,290.54,288.44,288.44,3555.0
2025-04-03 09:55:00,287.99,288.06,287.27,287.5,3015.0,287.99,288.06,287.27,287.5,3015.0
2025-04-03 10:00:00,286.75,286.99,285.54,285.75,5348.0,286.75,286.99,285.54,285.75,5348.0
2025-04-03 10:05:00,285.75,285.81,284.59,284.59,22378.0,285.75,285.81,284.59,284.59,22378.0
2025-04-03 10:10:00,285.07,285.32,284.35,285.17,11798.0,285.07,285.32,284.35,285.17,11798.0
2025-04-03 10:15:00,285.17,285.49,284.5,285.06,8455.0,285.17,285.49,284.5,285.06,8455.0
2025-04-03 10:20:00,284.94,284.96,284.0,284.63,3151.0,284.94,284.96,284.0,284.63,3151.0
2025-04-03 10:25:00,284.51,285.9,284.51,285.32,2403.0,284.51,285.9,284.51,285.32,2403.0
2025-04-03 10:30:00,285.95,285.95,284.91,284.91,12250.0,285.95,285.95,284.91,284.91,12250.0
2025-04-03 10:35:00,284.63,285.18,284.62,284.68,2494.0,284.63,285.18,284.62,284.68,2494.0
2025-04-03 10:40:00,284.63,284.98,284.03,284.89,4371.0,284.63,284.98,284.03,284.89,4371.0
2025-04-03 10:45:00,284.88,284.95,284.47,284.95,6680.0,284.88,284.95,284.47,284.95,6680.0
2025-04-03 10:50:00,284.71,284.71,284.28,284.28,1610.0,284.71,284.71,284.28,284.28,1610.0
2025-04-03 10:55:00,284.44,284.72,284.15,284.16,3761.0,284.44,284.72,284.15,284.16,3761.0
2025-04-03 11:00:00,283.99,284.36,283.82,283.82,2853.0,283.99,284.36,283.82,283.82,2853.0
2025-04-03 11:05:00,283.92,284.45,283.92,284.45,864.0,283.92,284.45,283.92,284.45,864.0
2025-04-03 11:10:00,284.48,285.43,284.39,284.97,43996.0,284.48,285.43,284.39,284.97,43996.0
2025-04-03 11:15:00,285.1,285.33,284.74,285.0,8910.0,285.1,285.33,284.74,285.0,8910.0
2025-04-03 11:20:00,284.95,285.0,284.63,284.63,2365.0,284.95,285.0,284.63,284.63,2365.0
2025-04-03 11:25:00,284.76,285.3,284.68,284.72,5144.0,284.76,285.3,284.68,284.72,5144.0
2025-04-03 11:30:00,284.69,284.75,284.05,284.48,4964.0,284.69,284.75,284.05,284.48,4964.0
2025-04-03 11:35:00,284.44,285.14,284.4,285.12,3923.0,284.44,285.14,284.4,285.12,3923.0
2025-04-03 11:40:00,285.11,285.73,285.11,285.64,3136.0,285.11,285.73,285.11,285.64,3136.0
2025-04-03 11:45:00,285.52,286.12,285.48,285.6,9181.0,285.52,286.12,285.48,285.6,9181.0
2025-04-03 11:50:00,285.71,285.71,284.95,285.16,5785.0,285.71,285.71,284.95,285.16,5785.0
2025-04-03 11:55:00,285.42,286.55,285.42,286.55,2806.0,285.42,286.55,285.42,286.55,2806.0
2025-04-03 12:00:00,286.91,287.13,286.43,286.43,2178.0,286.91,287.13,286.43,286.43,2178.0
2025-04-03 12:05:00,286.49,286.67,285.74,285.93,3278.0,286.49,286.67,285.74,285.93,3278.0
2025-04-03 12:10:00,285.62,286.6,285.62,286.48,1663.0,285.62,286.6,285.62,286.48,1663.0
2025-04-03 12:15:00,286.64,287.11,286.41,287.06,4858.0,286.64,287.11,286.41,287.06,4858.0
2025-04-03 12:20:00,287.05,287.08,286.95,287.01,939.0,287.05,287.08,286.95,287.01,939.0
2025-04-03 12:25:00,287.01,287.44,286.46,287.22,2054.0,287.01,287.44,286.46,287.22,2054.0
2025-04-03 12:30:00,287.46,287.58,287.01,287.01,1910.0,287.46,287.58,287.01,287.01,1910.0
2025-04-03 12:35:00,286.95,286.96,286.77,286.86,1425.0,286.95,286.96,286.77,286.86,1425.0
2025-04-03 12:40:00,287.13,287.8,287.1,287.11,2748.0,287.13,287.8,287.1,287.11,2748.0
2025-04-03 12:45:00,287.16,287.59,287.02,287.59,4988.0,287.16,287.59,287.02,287.59,4988.0
2025-04-03 12:50:00,287.59,287.59,286.67,286.67,3269.0,287.59,287.59,286.67,286.67,3269.0
2025-04-03 12:55:00,286.41,286.63,286.33,286.35,1024.0,286.41,286.63,286.33,286.35,1024.0
2025-04-03 13:00:00,286.33,286.36,285.55,286.07,4635.0,286.33,286.36,285.55,286.07,4635.0
2025-04-03 13:05:00,286.07,286.58,286.07,286.51,6297.0,286.07,286.58,286.07,286.51,6297.0
2025-04-03 13:10:00,286.5,286.51,286.05,286.44,1933.0,286.5,286.51,286.05,286.44,1933.0
2025-04-03 13:15:00,286.75,286.83,286.37,286.73,3724.0,286.75,286.83,286.37,286.73,3724.0
2025-04-03 13:20:00,286.74,286.85,286.18,286.22,5574.0,286.74,286.85,286.18,286.22,5574.0
2025-04-03 13:25:00,286.3,286.75,286.3,286.46,4412.0,286.3,286.75,286.3,286.46,4412.0
2025-04-03 13:30:00,286.18,286.65,286.17,286.5,1298.0,286.18,286.65,286.17,286.5,1298.0
2025-04-03 13:35:00,286.49,287.01,286.48,287.01,2921.0,286.49,287.01,286.48,287.01,2921.0
2025-04-03 13:40:00,287.09,287.51,286.88,287.49,3783.0,287.09,287.51,286.88,287.49,3783.0
2025-04-03 13:45:00,287.51,287.62,287.18,287.24,2426.0,287.51,287.62,287.18,287.24,2426.0
2025-04-03 13:50:00,287.24,287.31,287.02,287.05,3188.0,287.24,287.31,287.02,287.05,3188.0
2025-04-03 13:55:00,287.04,287.27,286.95,287.12,4278.0,287.04,287.27,286.95,287.12,4278.0
2025-04-03 14:00:00,287.12,287.36,287.04,287.09,3268.0,287.12,287.36,287.04,287.09,3268.0
2025-04-03 14:05:00,286.89,286.92,286.56,286.64,1701.0,286.89,286.92,286.56,286.64,1701.0
2025-04-03 14:10:00,286.75,286.83,286.13,286.13,4705.0,286.75,286.83,286.13,286.13,4705.0
2025-04-03 14:15:00,285.86,286.31,285.86,285.87,2034.0,285.86,286.31,285.86,285.87,2034.0
2025-04-03 14:20:00,286.15,286.43,286.01,286.01,2227.0,286.15,286.43,286.01,286.01,2227.0
2025-04-03 14:25:00,286.14,286.14,285.78,285.79,2468.0,286.14,286.14,285.78,285.79,2468.0
2025-04-03 14:30:00,285.85,285.85,285.15,285.22,5735.0,285.85,285.85,285.15,285.22,5735.0
2025-04-03 14:35:00,285.41,285.83,285.4,285.83,1909.0,285.41,285.83,285.4,285.83,1909.0
2025-04-03 14:40:00,285.6,285.73,285.37,285.73,1754.0,285.6,285.73,285.37,285.73,1754.0
2025-04-03 14:45:00,285.56,285.64,285.41,285.64,1486.0,285.56,285.64,285.41,285.64,1486.0
2025-04-03 14:50:00,285.41,285.59,285.15,285.18,1489.0,285.41,285.59,285.15,285.18,1489.0
2025-04-03 14:55:00,285.03,285.14,284.63,285.13,4248.0,285.03,285.14,284.63,285.13,4248.0
2025-04-03 15:00:00,284.98,285.58,284.6,285.51,3341.0,284.98,285.58,284.6,285.51,3341.0
2025-04-03 15:05:00,285.7,285.7,285.21,285.3,3960.0,285.7,285.7,285.21,285.3,3960.0
2025-04-03 15:10:00,285.39,285.39,284.6,284.7,14471.0,285.39,285.39,284.6,284.7,14471.0
2025-04-03 15:15:00,284.29,284.3,283.43,284.04,3893.0,284.29,284.3,283.43,284.04,3893.0
2025-04-03 15:20:00,284.13,284.23,283.51,284.07,7771.0,284.13,284.23,283.51,284.07,7771.0
2025-04-03 15:25:00,283.97,284.03,283.43,283.71,7972.0,283.97,284.03,283.43,283.71,7972.0
2025-04-03 15:30:00,283.71,283.72,282.48,282.5,12392.0,283.71,283.72,282.48,282.5,12392.0
2025-04-03 15:35:00,282.54,283.02,282.17,282.79,25251.0,282.54,283.02,282.17,282.79,25251.0
2025-04-03 15:40:00,282.82,283.45,282.78,283.4,15650.0,282.82,283.45,282.78,283.4,15650.0
2025-04-03 15:45:00,283.4,283.4,282.7,283.33,15280.0,283.4,283.4,282.7,283.33,15280.0
2025-04-03 15:50:00,282.84,283.82,282.84,283.4,16808.0,282.84,283.82,282.84,283.4,16808.0
2025-04-03 15:55:00,283.4,283.84,282.6,283.19,59774.0,283.4,283.84,282.6,283.19,59774.0
2025-04-04 09:30:00,278.67,279.23,275.93,275.94,18769.0,278.67,279.23,275.93,275.94,18769.0
2025-04-04 09:35:00,276.41,276.41,274.7,274.92,3271.0,276.41,276.41,274.7,274.92,3271.0
2025-04-04 09:40:00,275.65,275.79,273.55,275.35,5355.0,275.65,275.79,273.55,275.35,5355.0
2025-04-04 09:45:00,275.72,277.02,274.68,275.23,8037.0,275.72,277.02,274.68,275.23,8037.0
2025-04-04 09:50:00,275.12,275.84,274.33,275.28,8384.0,275.12,275.84,274.33,275.28,8384.0
2025-04-04 09:55:00,274.91,275.88,273.98,273.98,9938.0,274.91,275.88,273.98,273.98,9938.0
2025-04-04 10:00:00,274.35,274.95,273.56,273.82,25000.0,274.35,274.95,273.56,273.82,25000.0
2025-04-04 10:05:00,273.89,273.9,273.11,273.44,7360.0,273.89,273.9,273.11,273.44,7360.0
2025-04-04 10:10:00,273.33,273.92,272.64,272.64,5008.0,273.33,273.92,272.64,272.64,5008.0
2025-04-04 10:15:00,272.5,273.0,272.16,272.17,3944.0,272.5,273.0,272.16,272.17,3944.0
2025-04-04 10:20:00,272.43,272.43,271.8,272.4,3341.0,272.43,272.43,271.8,272.4,3341.0
2025-04-04 10:25:00,272.6,272.83,271.97,271.97,1976.0,272.6,272.83,271.97,271.97,1976.0
2025-04-04 10:30:00,272.07,272.48,271.68,271.75,5115.0,272.07,272.48,271.68,271.75,5115.0
2025-04-04 10:35:00,271.5,271.5,270.56,271.14,11462.0,271.5,271.5,270.56,271.14,11462.0
2025-04-04 10:40:00,271.14,271.4,269.85,269.89,10067.0,271.14,271.4,269.85,269.89,10067.0
2025-04-04 10:45:00,269.6,269.64,268.63,269.18,8547.0,269.6,269.64,268.63,269.18,8547.0
2025-04-04 10:50:00,268.99,271.41,268.47,271.22,7941.0,268.99,271.41,268.47,271.22,7941.0
2025-04-04 10:55:00,271.38,271.67,270.41,271.5,5026.0,271.38,271.67,270.41,271.5,5026.0
2025-04-04 11:00:00,271.24,274.08,271.18,273.97,9638.0,271.24,274.08,271.18,273.97,9638.0
2025-04-04 11:05:00,274.3,274.63,273.2,273.58,16578.0,274.3,274.63,273.2,273.58,16578.0
2025-04-04 11:10:00,273.59,275.38,273.53,274.87,6414.0,273.59,275.38,273.53,274.87,6414.0
2025-04-04 11:15:00,274.28,275.44,274.28,274.59,3933.0,274.28,275.44,274.28,274.59,3933.0
2025-04-04 11:20:00,274.88,275.37,273.92,274.61,12450.0,274.88,275.37,273.92,274.61,12450.0
2025-04-04 11:25:00,273.98,273.98,271.81,271.9,6099.0,273.98,273.98,271.81,271.9,6099.0
2025-04-04 11:30:00,272.19,272.6,271.91,272.06,10051.0,272.19,272.6,271.91,272.06,10051.0
2025-04-04 11:35:00,272.0,272.21,270.91,271.3,5477.0,272.0,272.21,270.91,271.3,5477.0
2025-04-04 11:40:00,271.36,271.7,270.74,270.75,12136.0,271.36,271.7,270.74,270.75,12136.0
2025-04-04 11:45:00,270.61,271.51,270.26,271.19,8249.0,270.61,271.51,270.26,271.19,8249.0
2025-04-04 11:50:00,271.35,271.77,270.65,271.04,8055.0,271.35,271.77,270.65,271.04,8055.0
2025-04-04 11:55:00,271.0,271.26,270.1,270.36,10580.0,271.0,271.26,270.1,270.36,10580.0
2025-04-04 12:00:00,270.39,271.24,270.28,270.8,16926.0,270.39,271.24,270.28,270.8,16926.0
2025-04-04 12:05:00,270.81,271.68,270.48,270.65,4190.0,270.81,271.68,270.48,270.65,4190.0
2025-04-04 12:10:00,270.75,271.0,270.24,270.64,7677.0,270.75,271.0,270.24,270.64,7677.0
2025-04-04 12:15:00,270.44,270.56,269.49,269.63,3025.0,270.44,270.56,269.49,269.63,3025.0
2025-04-04 12:20:00,269.49,270.04,269.3,269.93,8047.0,269.49,270.04,269.3,269.93,8047.0
2025-04-04 12:25:00,270.13,270.49,269.56,270.23,8459.0,270.13,270.49,269.56,270.23,8459.0
2025-04-04 12:30:00,270.23,270.32,269.08,269.38,4857.0,270.23,270.32,269.08,269.38,4857.0
2025-04-04 12:35:00,268.95,270.52,268.95,269.69,7216.0,268.95,270.52,268.95,269.69,7216.0
2025-04-04 12:40:00,269.91,270.14,269.17,269.43,9776.0,269.91,270.14,269.17,269.43,9776.0
2025-04-04 12:45:00,269.16,269.16,268.31,268.4,6728.0,269.16,269.16,268.31,268.4,6728.0
2025-04-04 12:50:00,268.43,268.83,268.14,268.46,7352.0,268.43,268.83,268.14,268.46,7352.0
2025-04-04 12:55:00,268.48,268.71,267.91,267.91,2994.0,268.48,268.71,267.91,267.91,2994.0
2025-04-04 13:00:00,267.99,269.09,267.75,268.55,7273.0,267.99,269.09,267.75,268.55,7273.0
2025-04-04 13:05:00,268.56,268.67,267.58,267.63,6266.0,268.56,268.67,267.58,267.63,6266.0
2025-04-04 13:10:00,267.78,267.78,266.26,266.39,3164.0,267.78,267.78,266.26,266.39,3164.0
2025-04-04 13:15:00,266.48,266.48,265.6,266.11,6929.0,266.48,266.48,265.6,266.11,6929.0
2025-04-04 13:20:00,266.11,266.83,266.1,266.56,4002.0,266.11,266.83,266.1,266.56,4002.0
2025-04-04 13:25:00,266.84,267.31,266.66,267.16,4570.0,266.84,267.31,266.66,267.16,4570.0
2025-04-04 13:30:00,266.99,267.04,266.15,266.79,7981.0,266.99,267.04,266.15,266.79,7981.0
2025-04-04 13:35:00,266.86,267.93,266.85,267.56,8631.0,266.86,267.93,266.85,267.56,8631.0
2025-04-04 13:40:00,267.37,268.15,267.37,267.76,5911.0,267.37,268.15,267.37,267.76,5911.0
2025-04-04 13:45:00,267.76,268.09,267.35,268.05,4375.0,267.76,268.09,267.35,268.05,4375.0
2025-04-04 13:50:00,267.99,268.11,266.92,267.38,4423.0,267.99,268.11,266.92,267.38,4423.0
2025-04-04 13:55:00,267.39,267.88,267.19,267.88,5170.0,267.39,267.88,267.19,267.88,5170.0
2025-04-04 14:00:00,267.78,268.56,267.77,268.06,8209.0,267.78,268.56,267.77,268.06,8209.0
2025-04-04 14:05:00,268.02,268.02,266.92,267.01,2939.0,268.02,268.02,266.92,267.01,2939.0
2025-04-04 14:10:00,266.83,267.21,266.59,266.96,3774.0,266.83,267.21,266.59,266.96,3774.0
2025-04-04 14:15:00,266.55,266.81,265.6,265.93,3552.0,266.55,266.81,265.6,265.93,3552.0
2025-04-04 14:20:00,265.93,266.12,264.84,265.42,7615.0,265.93,266.12,264.84,265.42,7615.0
2025-04-04 14:25:00,265.06,265.06,264.45,264.57,5308.0,265.06,265.06,264.45,264.57,5308.0
2025-04-04 14:30:00,264.65,264.88,264.14,264.48,7091.0,264.65,264.88,264.14,264.48,7091.0
2025-04-04 14:35:00,264.44,264.49,263.82,264.1,10072.0,264.44,264.49,263.82,264.1,10072.0
2025-04-04 14:40:00,263.9,264.07,263.49,263.56,2205.0,263.9,264.07,263.49,263.56,2205.0
2025-04-04 14:45:00,263.46,264.24,263.42,264.19,8072.0,263.46,264.24,263.42,264.19,8072.0
2025-04-04 14:50:00,264.19,265.22,263.66,264.68,11435.0,264.19,265.22,263.66,264.68,11435.0
2025-04-04 14:55:00,264.61,264.94,264.28,264.55,5727.0,264.61,264.94,264.28,264.55,5727.0
2025-04-04 15:00:00,264.68,264.77,263.41,264.28,9409.0,264.68,264.77,263.41,264.28,9409.0
2025-04-04 15:05:00,263.95,264.22,263.55,263.92,3868.0,263.95,264.22,263.55,263.92,3868.0
2025-04-04 15:10:00,263.97,265.45,263.71,265.24,9996.0,263.97,265.45,263.71,265.24,9996.0
2025-04-04 15:15:00,265.11,265.93,264.23,264.78,9535.0,265.11,265.93,264.23,264.78,9535.0
2025-04-04 15:20:00,264.62,266.27,264.5,265.91,10836.0,264.62,266.27,264.5,265.91,10836.0
2025-04-04 15:25:00,265.49,266.03,264.87,265.13,11571.0,265.49,266.03,264.87,265.13,11571.0
2025-04-04 15:30:00,264.94,266.1,264.74,266.1,12546.0,264.94,266.1,264.74,266.1,12546.0
2025-04-04 15:35:00,266.26,266.6,264.8,265.62,12408.0,266.26,266.6,264.8,265.62,12408.0
2025-04-04 15:40:00,265.79,265.8,264.87,265.47,11783.0,265.79,265.8,264.87,265.47,11783.0
2025-04-04 15:45:00,265.59,266.4,264.67,265.34,17532.0,265.59,266.4,264.67,265.34,17532.0
2025-04-04 15:50:00,264.93,265.13,263.22,263.35,29372.0,264.93,265.13,263.22,263.35,29372.0
2025-04-04 15:55:00,263.25,263.79,262.69,263.47,124146.0,263.25,263.79,262.69,263.47,124146.0
2025-04-07 09:30:00,259.05,259.11,253.59,254.68,57597.0,259.05,259.11,253.59,254.68,57597.0
2025-04-07 09:35:00,254.5,254.91,251.26,251.82,10922.0,254.5,254.91,251.26,251.82,10922.0
2025-04-07 09:40:00,251.42,253.4,249.11,250.95,16508.0,251.42,253.4,249.11,250.95,16508.0
2025-04-07 09:45:00,251.67,254.34,250.17,253.58,12413.0,251.67,254.34,250.17,253.58,12413.0
2025-04-07 09:50:00,253.22,255.45,252.13,255.45,17864.0,253.22,255.45,252.13,255.45,17864.0
2025-04-07 09:55:00,254.7,257.12,253.92,256.86,10439.0,254.7,257.12,253.92,256.86,10439.0
2025-04-07 10:00:00,256.58,256.79,254.36,255.34,28281.0,256.58,256.79,254.36,255.34,28281.0
2025-04-07 10:05:00,255.86,256.26,254.04,254.26,10067.0,255.86,256.26,254.04,254.26,10067.0
2025-04-07 10:10:00,254.92,265.21,254.92,263.21,36474.0,254.92,265.21,254.92,263.21,36474.0
2025-04-07 10:15:00,264.41,267.14,263.5,264.93,9356.0,264.41,267.14,263.5,264.93,9356.0
2025-04-07 10:20:00,265.01,265.01,259.78,259.86,21468.0,265.01,265.01,259.78,259.86,21468.0
2025-04-07 10:25:00,260.27,261.42,257.89,259.01,22621.0,260.27,261.42,257.89,259.01,22621.0
2025-04-07 10:30:00,257.9,261.01,257.09,259.94,6761.0,257.9,261.01,257.09,259.94,6761.0
2025-04-07 10:35:00,260.02,260.02,256.5,256.61,5803.0,260.02,260.02,256.5,256.61,5803.0
2025-04-07 10:40:00,256.68,258.35,256.54,258.35,5636.0,256.68,258.35,256.54,258.35,5636.0
2025-04-07 10:45:00,258.16,259.63,256.9,257.76,6951.0,258.16,259.63,256.9,257.76,6951.0
2025-04-07 10:50:00,258.16,260.65,258.16,260.38,18219.0,258.16,260.65,258.16,260.38,18219.0
2025-04-07 10:55:00,260.24,260.89,259.12,259.44,25876.0,260.24,260.89,259.12,259.44,25876.0
2025-04-07 11:00:00,259.08,261.2,259.08,261.0,3063.0,259.08,261.2,259.08,261.0,3063.0
2025-04-07 11:05:00,260.37,260.82,257.44,258.04,22197.0,260.37,260.82,257.44,258.04,22197.0
2025-04-07 11:10:00,257.59,258.47,255.14,255.14,8817.0,257.59,258.47,255.14,255.14,8817.0
2025-04-07 11:15:00,256.0,256.97,254.1,256.46,5947.0,256.0,256.97,254.1,256.46,5947.0
2025-04-07 11:20:00,256.15,256.78,253.83,253.97,11292.0,256.15,256.78,253.83,253.97,11292.0
2025-04-07 11:25:00,253.75,254.48,251.5,251.7,7750.0,253.75,254.48,251.5,251.7,7750.0
2025-04-07 11:30:00,251.5,254.61,251.5,253.51,18192.0,251.5,254.61,251.5,253.51,18192.0
2025-04-07 11:35:00,253.78,255.8,253.78,255.75,9178.0,253.78,255.8,253.78,255.75,9178.0
2025-04-07 11:40:00,255.02,257.55,255.02,257.22,6781.0,255.02,257.55,255.02,257.22,6781.0
2025-04-07 11:45:00,257.16,257.39,256.43,257.31,2483.0,257.16,257.39,256.43,257.31,2483.0
2025-04-07 11:50:00,258.23,258.23,256.73,256.76,3530.0,258.23,258.23,256.73,256.76,3530.0
2025-04-07 11:55:00,257.03,257.72,256.69,256.9,7034.0,257.03,257.72,256.69,256.9,7034.0
2025-04-07 12:00:00,256.71,256.95,255.36,256.06,7025.0,256.71,256.95,255.36,256.06,7025.0
2025-04-07 12:05:00,255.99,256.75,255.92,256.46,3965.0,255.99,256.75,255.92,256.46,3965.0
2025-04-07 12:10:00,255.61,256.53,255.41,255.91,3066.0,255.61,256.53,255.41,255.91,3066.0
2025-04-07 12:15:00,255.84,255.9,254.77,255.39,5660.0,255.84,255.9,254.77,255.39,5660.0
2025-04-07 12:20:00,255.12,255.63,254.2,254.97,6179.0,255.12,255.63,254.2,254.97,6179.0
2025-04-07 12:25:00,254.97,256.49,254.97,256.19,10844.0,254.97,256.49,254.97,256.19,10844.0
2025-04-07 12:30:00,255.84,257.36,255.63,256.12,6819.0,255.84,257.36,255.63,256.12,6819.0
2025-04-07 12:35:00,256.12,256.5,255.55,255.79,3885.0,256.12,256.5,255.55,255.79,3885.0
2025-04-07 12:40:00,255.33,255.99,253.96,254.4,6837.0,255.33,255.99,253.96,254.4,6837.0
2025-04-07 12:45:00,254.22,254.5,253.24,254.5,4792.0,254.22,254.5,253.24,254.5,4792.0
2025-04-07 12:50:00,254.3,254.65,253.76,254.56,2023.0,254.3,254.65,253.76,254.56,2023.0
2025-04-07 12:55:00,254.59,254.59,253.15,253.76,6459.0,254.59,254.59,253.15,253.76,6459.0
2025-04-07 13:00:00,254.03,257.55,254.03,254.55,14467.0,254.03,257.55,254.03,254.55,14467.0
2025-04-07 13:05:00,255.0,255.89,254.54,255.3,12174.0,255.0,255.89,254.54,255.3,12174.0
2025-04-07 13:10:00,255.55,257.32,254.99,257.31,6277.0,255.55,257.32,254.99,257.31,6277.0
2025-04-07 13:15:00,257.18,258.0,256.73,256.73,4745.0,257.18,258.0,256.73,256.73,4745.0
2025-04-07 13:20:00,257.01,257.6,256.31,257.31,8774.0,257.01,257.6,256.31,257.31,8774.0
2025-04-07 13:25:00,257.02,258.6,256.85,258.6,3092.0,257.02,258.6,256.85,258.6,3092.0
2025-04-07 13:30:00,258.07,258.07,256.74,257.69,8184.0,258.07,258.07,256.74,257.69,8184.0
2025-04-07 13:35:00,257.55,259.72,257.39,259.64,3049.0,257.55,259.72,257.39,259.64,3049.0
2025-04-07 13:40:00,259.64,259.86,258.25,259.4,7133.0,259.64,259.86,258.25,259.4,7133.0
2025-04-07 13:45:00,259.86,261.23,258.85,259.91,6744.0,259.86,261.23,258.85,259.91,6744.0
2025-04-07 13:50:00,260.45,261.22,259.92,260.69,34778.0,260.45,261.22,259.92,260.69,34778.0
2025-04-07 13:55:00,260.69,262.21,259.92,261.31,8454.0,260.69,262.21,259.92,261.31,8454.0
2025-04-07 14:00:00,261.6,261.88,260.45,261.05,6066.0,261.6,261.88,260.45,261.05,6066.0
2025-04-07 14:05:00,261.0,261.05,259.85,260.33,13627.0,261.0,261.05,259.85,260.33,13627.0
2025-04-07 14:10:00,261.05,261.24,259.28,259.28,9359.0,261.05,261.24,259.28,259.28,9359.0
2025-04-07 14:15:00,259.89,262.06,259.69,261.84,10213.0,259.89,262.06,259.69,261.84,10213.0
2025-04-07 14:20:00,261.72,262.34,260.96,261.43,13961.0,261.72,262.34,260.96,261.43,13961.0
2025-04-07 14:25:00,262.25,262.26,259.55,259.74,21155.0,262.25,262.26,259.55,259.74,21155.0
2025-04-07 14:30:00,260.26,260.48,259.66,259.87,3542.0,260.26,260.48,259.66,259.87,3542.0
2025-04-07 14:35:00,259.77,261.31,259.76,260.49,6249.0,259.77,261.31,259.76,260.49,6249.0
2025-04-07 14:40:00,260.61,261.78,260.45,260.93,6137.0,260.61,261.78,260.45,260.93,6137.0
2025-04-07 14:45:00,260.67,260.7,259.45,259.91,4967.0,260.67,260.7,259.45,259.91,4967.0
2025-04-07 14:50:00,259.97,260.09,259.06,259.36,3741.0,259.97,260.09,259.06,259.36,3741.0
2025-04-07 14:55:00,259.06,259.07,258.02,258.09,4712.0,259.06,259.07,258.02,258.09,4712.0
2025-04-07 15:00:00,258.61,261.04,258.59,258.62,6465.0,258.61,261.04,258.59,258.62,6465.0
2025-04-07 15:05:00,259.11,259.43,257.68,258.09,7795.0,259.11,259.43,257.68,258.09,7795.0
2025-04-07 15:10:00,257.72,258.4,256.59,257.83,17789.0,257.72,258.4,256.59,257.83,17789.0
2025-04-07 15:15:00,257.83,258.23,256.56,258.03,9068.0,257.83,258.23,256.56,258.03,9068.0
2025-04-07 15:20:00,258.35,258.7,257.61,257.67,10579.0,258.35,258.7,257.61,257.67,10579.0
2025-04-07 15:25:00,257.99,258.36,257.15,257.69,20808.0,257.99,258.36,257.15,257.69,20808.0
2025-04-07 15:30:00,257.69,260.72,257.69,260.6,22920.0,257.69,260.72,257.69,260.6,22920.0
2025-04-07 15:35:00,260.53,261.47,259.81,259.91,12562.0,260.53,261.47,259.81,259.91,12562.0
2025-04-07 15:40:00,259.84,259.84,257.95,258.72,12425.0,259.84,259.84,257.95,258.72,12425.0
2025-04-07 15:45:00,258.41,259.01,257.58,258.82,10390.0,258.41,259.01,257.58,258.82,10390.0
2025-04-07 15:50:00,258.55,259.14,257.27,258.98,27286.0,258.55,259.14,257.27,258.98,27286.0
2025-04-07 15:55:00,258.98,259.87,258.73,258.92,56255.0,258.98,259.87,258.73,258.92,56255.0
2025-04-08 09:30:00,266.76,266.76,260.54,260.54,20571.0,266.76,266.76,260.54,260.54,20571.0
2025-04-08 09:35:00,260.56,263.26,257.72,263.25,6823.0,260.56,263.26,257.72,263.25,6823.0
2025-04-08 09:40:00,262.91,264.43,260.78,261.86,3905.0,262.91,264.43,260.78,261.86,3905.0
2025-04-08 09:45:00,261.39,262.67,261.14,261.4,6517.0,261.39,262.67,261.14,261.4,6517.0
2025-04-08 09:50:00,261.54,261.85,260.52,261.63,2348.0,261.54,261.85,260.52,261.63,2348.0
2025-04-08 09:55:00,261.29,263.81,261.29,262.97,14235.0,261.29,263.81,261.29,262.97,14235.0
2025-04-08 10:00:00,263.11,263.79,261.91,263.05,5574.0,263.11,263.79,261.91,263.05,5574.0
2025-04-08 10:05:00,262.52,263.64,262.52,263.12,5411.0,262.52,263.64,262.52,263.12,5411.0
2025-04-08 10:10:00,263.88,264.05,262.39,263.19,7978.0,263.88,264.05,262.39,263.19,7978.0
2025-04-08 10:15:00,263.62,264.56,263.43,264.16,5919.0,263.62,264.56,263.43,264.16,5919.0
2025-04-08 10:20:00,264.69,264.69,263.46,263.46,3173.0,264.69,264.69,263.46,263.46,3173.0
2025-04-08 10:25:00,263.41,264.5,263.32,264.5,2206.0,263.41,264.5,263.32,264.5,2206.0
2025-04-08 10:30:00,264.28,264.36,263.37,263.91,2334.0,264.28,264.36,263.37,263.91,2334.0
2025-04-08 10:35:00,263.96,264.18,263.65,264.17,2250.0,263.96,264.18,263.65,264.17,2250.0
2025-04-08 10:40:00,263.88,263.88,262.96,262.96,1200.0,263.88,263.88,262.96,262.96,1200.0
2025-04-08 10:45:00,263.06,263.12,262.22,262.39,4109.0,263.06,263.12,262.22,262.39,4109.0
2025-04-08 10:50:00,262.07,262.31,261.13,261.13,4168.0,262.07,262.31,261.13,261.13,4168.0
2025-04-08 10:55:00,261.12,261.12,260.04,260.04,2143.0,261.12,261.12,260.04,260.04,2143.0
2025-04-08 11:00:00,260.3,261.03,260.09,261.01,2928.0,260.3,261.03,260.09,261.01,2928.0
2025-04-08 11:05:00,260.63,260.69,260.45,260.51,600.0,260.63,260.69,260.45,260.51,600.0
2025-04-08 11:10:00,260.76,260.76,259.78,259.78,1871.0,260.76,260.76,259.78,259.78,1871.0
2025-04-08 11:15:00,259.84,259.84,258.63,259.54,5462.0,259.84,259.84,258.63,259.54,5462.0
2025-04-08 11:20:00,259.67,260.12,258.25,258.25,14665.0,259.67,260.12,258.25,258.25,14665.0
2025-04-08 11:25:00,258.76,258.95,258.2,258.51,1724.0,258.76,258.95,258.2,258.51,1724.0
2025-04-08 11:30:00,258.54,259.69,258.53,259.69,6867.0,258.54,259.69,258.53,259.69,6867.0
2025-04-08 11:35:00,259.31,260.62,259.24,260.41,5422.0,259.31,260.62,259.24,260.41,5422.0
2025-04-08 11:40:00,260.46,260.49,260.01,260.12,754.0,260.46,260.49,260.01,260.12,754.0
2025-04-08 11:45:00,260.35,260.54,259.27,259.54,2655.0,260.35,260.54,259.27,259.54,2655.0
2025-04-08 11:50:00,259.34,259.44,258.74,259.2,2313.0,259.34,259.44,258.74,259.2,2313.0
2025-04-08 11:55:00,259.28,260.17,259.27,259.56,1772.0,259.28,260.17,259.27,259.56,1772.0
2025-04-08 12:00:00,259.54,260.13,259.51,260.13,2697.0,259.54,260.13,259.51,260.13,2697.0
2025-04-08 12:05:00,260.23,260.58,260.23,260.58,1365.0,260.23,260.58,260.23,260.58,1365.0
2025-04-08 12:10:00,260.22,260.25,259.83,259.83,1658.0,260.22,260.25,259.83,259.83,1658.0
2025-04-08 12:15:00,259.6,259.6,258.61,258.78,1342.0,259.6,259.6,258.61,258.78,1342.0
2025-04-08 12:20:00,258.41,258.92,257.48,257.58,1868.0,258.41,258.92,257.48,257.58,1868.0
2025-04-08 12:25:00,257.81,258.44,257.58,258.35,3639.0,257.81,258.44,257.58,258.35,3639.0
2025-04-08 12:30:00,258.48,258.61,257.18,258.02,8776.0,258.48,258.61,257.18,258.02,8776.0
2025-04-08 12:35:00,257.88,258.28,256.67,256.72,5279.0,257.88,258.28,256.67,256.72,5279.0
2025-04-08 12:40:00,256.73,257.08,256.04,256.33,2631.0,256.73,257.08,256.04,256.33,2631.0
2025-04-08 12:45:00,255.84,257.66,255.84,256.63,4336.0,255.84,257.66,255.84,256.63,4336.0
2025-04-08 12:50:00,256.63,256.69,255.67,256.67,4569.0,256.63,256.69,255.67,256.67,4569.0
2025-04-08 12:55:00,256.07,256.33,254.8,254.88,4508.0,256.07,256.33,254.8,254.88,4508.0
2025-04-08 13:00:00,254.68,254.93,253.16,253.85,19587.0,254.68,254.93,253.16,253.85,19587.0
2025-04-08 13:05:00,254.02,254.36,251.96,252.22,5139.0,254.02,254.36,251.96,252.22,5139.0
2025-04-08 13:10:00,252.25,252.97,250.83,251.19,25483.0,252.25,252.97,250.83,251.19,25483.0
2025-04-08 13:15:00,251.19,252.52,251.19,252.05,8177.0,251.19,252.52,251.19,252.05,8177.0
2025-04-08 13:20:00,252.29,252.29,250.81,251.5,3263.0,252.29,252.29,250.81,251.5,3263.0
2025-04-08 13:25:00,251.1,252.44,250.62,250.72,6042.0,251.1,252.44,250.62,250.72,6042.0
2025-04-08 13:30:00,251.29,251.29,249.63,249.92,12548.0,251.29,251.29,249.63,249.92,12548.0
2025-04-08 13:35:00,249.92,251.61,249.63,251.11,14941.0,249.92,251.61,249.63,251.11,14941.0
2025-04-08 13:40:00,251.49,253.7,251.48,253.11,7903.0,251.49,253.7,251.48,253.11,7903.0
2025-04-08 13:45:00,253.14,253.14,252.11,252.27,3395.0,253.14,253.14,252.11,252.27,3395.0
2025-04-08 13:50:00,251.93,252.84,251.71,251.95,4515.0,251.93,252.84,251.71,251.95,4515.0
2025-04-08 13:55:00,251.94,252.48,251.94,252.0,1434.0,251.94,252.48,251.94,252.0,1434.0
2025-04-08 14:00:00,252.21,252.5,251.96,252.4,3066.0,252.21,252.5,251.96,252.4,3066.0
2025-04-08 14:05:00,252.0,252.03,250.78,250.87,2979.0,252.0,252.03,250.78,250.87,2979.0
2025-04-08 14:10:00,251.15,251.31,250.4,250.4,3532.0,251.15,251.31,250.4,250.4,3532.0
2025-04-08 14:15:00,250.38,251.77,250.32,251.77,3353.0,250.38,251.77,250.32,251.77,3353.0
2025-04-08 14:20:00,251.3,251.56,251.1,251.43,5849.0,251.3,251.56,251.1,251.43,5849.0
2025-04-08 14:25:00,251.19,251.19,250.21,250.24,7409.0,251.19,251.19,250.21,250.24,7409.0
2025-04-08 14:30:00,250.22,252.28,250.21,251.19,13276.0,250.22,252.28,250.21,251.19,13276.0
2025-04-08 14:35:00,251.0,251.0,250.08,250.71,6430.0,251.0,251.0,250.08,250.71,6430.0
2025-04-08 14:40:00,250.47,250.62,249.78,250.19,5681.0,250.47,250.62,249.78,250.19,5681.0
2025-04-08 14:45:00,250.2,250.86,250.2,250.61,5461.0,250.2,250.86,250.2,250.61,5461.0
2025-04-08 14:50:00,250.68,251.02,250.34,250.44,4569.0,250.68,251.02,250.34,250.44,4569.0
2025-04-08 14:55:00,250.7,250.7,249.97,249.97,1393.0,250.7,250.7,249.97,249.97,1393.0
2025-04-08 15:00:00,249.94,250.38,249.81,249.96,4343.0,249.94,250.38,249.81,249.96,4343.0
2025-04-08 15:05:00,249.99,250.0,248.72,248.92,1358.0,249.99,250.0,248.72,248.92,1358.0
2025-04-08 15:10:00,248.79,249.12,248.56,248.76,6545.0,248.79,249.12,248.56,248.76,6545.0
2025-04-08 15:15:00,248.94,249.15,247.84,248.0,11992.0,248.94,249.15,247.84,248.0,11992.0
2025-04-08 15:20:00,248.01,249.62,248.01,249.62,8738.0,248.01,249.62,248.01,249.62,8738.0
2025-04-08 15:25:00,249.48,249.97,249.03,249.03,11203.0,249.48,249.97,249.03,249.03,11203.0
2025-04-08 15:30:00,249.1,249.1,248.09,248.09,7210.0,249.1,249.1,248.09,248.09,7210.0
2025-04-08 15:35:00,247.99,247.99,246.21,246.48,16272.0,247.99,247.99,246.21,246.48,16272.0
2025-04-08 15:40:00,246.25,247.16,245.1,245.1,11372.0,246.25,247.16,245.1,245.1,11372.0
2025-04-08 15:45:00,245.23,245.49,243.69,243.69,23982.0,245.23,245.49,243.69,243.69,23982.0
2025-04-08 15:50:00,244.17,247.22,243.72,247.22,51485.0,244.17,247.22,243.72,247.22,51485.0
2025-04-08 15:55:00,246.8,248.82,246.46,248.61,65346.0,246.8,248.82,246.46,248.61,65346.0
2025-04-09 09:30:00,247.13,248.0,246.25,247.39,17674.0,247.13,248.0,246.25,247.39,17674.0
2025-04-09 09:35:00,246.95,249.81,245.71,249.81,3783.0,246.95,249.81,245.71,249.81,3783.0
2025-04-09 09:40:00,249.78,250.91,247.92,248.01,7320.0,249.78,250.91,247.92,248.01,7320.0
2025-04-09 09:45:00,248.17,248.36,245.8,247.29,32048.0,248.17,248.36,245.8,247.29,32048.0
2025-04-09 09:50:00,247.21,247.51,245.68,246.39,44266.0,247.21,247.51,245.68,246.39,44266.0
2025-04-09 09:55:00,246.0,247.5,245.98,247.0,152976.0,246.0,247.5,245.98,247.0,152976.0
2025-04-09 10:00:00,246.68,248.32,246.68,247.72,28749.0,246.68,248.32,246.68,247.72,28749.0
2025-04-09 10:05:00,247.84,247.84,246.52,246.68,12544.0,247.84,247.84,246.52,246.68,12544.0
2025-04-09 10:10:00,246.27,246.98,245.82,245.82,5697.0,246.27,246.98,245.82,245.82,5697.0
2025-04-09 10:15:00,245.83,246.86,245.82,246.44,7802.0,245.83,246.86,245.82,246.44,7802.0
2025-04-09 10:20:00,246.31,247.59,245.78,246.72,12861.0,246.31,247.59,245.78,246.72,12861.0
2025-04-09 10:25:00,246.64,246.9,245.31,246.65,40351.0,246.64,246.9,245.31,246.65,40351.0
2025-04-09 10:30:00,247.08,247.71,246.46,247.5,12423.0,247.08,247.71,246.46,247.5,12423.0
2025-04-09 10:35:00,247.3,247.55,246.17,246.17,9648.0,247.3,247.55,246.17,246.17,9648.0
2025-04-09 10:40:00,245.8,245.82,245.3,245.72,3207.0,245.8,245.82,245.3,245.72,3207.0
2025-04-09 10:45:00,245.92,247.01,245.73,246.31,2069.0,245.92,247.01,245.73,246.31,2069.0
2025-04-09 10:50:00,245.96,245.97,244.63,245.27,5850.0,245.96,245.97,244.63,245.27,5850.0
2025-04-09 10:55:00,245.44,245.44,244.78,244.78,1163.0,245.44,245.44,244.78,244.78,1163.0
2025-04-09 11:00:00,244.64,245.64,244.64,245.64,2097.0,244.64,245.64,244.64,245.64,2097.0
2025-04-09 11:05:00,246.17,246.85,246.17,246.73,635.0,246.17,246.85,246.17,246.73,635.0
2025-04-09 11:10:00,246.83,246.93,246.21,246.48,4464.0,246.83,246.93,246.21,246.48,4464.0
2025-04-09 11:15:00,246.71,247.79,246.55,247.79,5591.0,246.71,247.79,246.55,247.79,5591.0
2025-04-09 11:20:00,248.3,248.3,247.26,247.52,38341.0,248.3,248.3,247.26,247.52,38341.0
2025-04-09 11:25:00,247.46,247.87,247.16,247.6,22596.0,247.46,247.87,247.16,247.6,22596.0
2025-04-09 11:30:00,247.43,247.81,246.62,246.79,27705.0,247.43,247.81,246.62,246.79,27705.0
2025-04-09 11:35:00,246.29,246.62,246.06,246.06,5538.0,246.29,246.62,246.06,246.06,5538.0
2025-04-09 11:40:00,246.28,246.3,245.96,245.99,2299.0,246.28,246.3,245.96,245.99,2299.0
2025-04-09 11:45:00,246.15,247.65,246.15,247.17,8579.0,246.15,247.65,246.15,247.17,8579.0
2025-04-09 11:50:00,246.85,247.83,246.83,246.85,12017.0,246.85,247.83,246.83,246.85,12017.0
2025-04-09 11:55:00,246.63,246.63,245.97,246.41,3176.0,246.63,246.63,245.97,246.41,3176.0
2025-04-09 12:00:00,246.22,246.9,246.21,246.64,1223.0,246.22,246.9,246.21,246.64,1223.0
2025-04-09 12:05:00,246.99,247.48,246.96,247.42,904.0,246.99,247.48,246.96,247.42,904.0
2025-04-09 12:10:00,247.44,249.22,247.44,248.91,20072.0,247.44,249.22,247.44,248.91,20072.0
2025-04-09 12:15:00,249.28,249.33,248.39,248.4,1783.0,249.28,249.33,248.39,248.4,1783.0
2025-04-09 12:20:00,248.2,248.2,247.87,247.89,1907.0,248.2,248.2,247.87,247.89,1907.0
2025-04-09 12:25:00,247.75,248.02,247.56,247.83,3440.0,247.75,248.02,247.56,247.83,3440.0
2025-04-09 12:30:00,247.83,247.87,247.14,247.77,4196.0,247.83,247.87,247.14,247.77,4196.0
2025-04-09 12:35:00,247.62,247.76,247.32,247.47,13949.0,247.62,247.76,247.32,247.47,13949.0
2025-04-09 12:40:00,247.55,247.55,246.54,246.88,4544.0,247.55,247.55,246.54,246.88,4544.0
2025-04-09 12:45:00,246.83,247.52,246.83,247.41,3678.0,246.83,247.52,246.83,247.41,3678.0
2025-04-09 12:50:00,247.76,247.99,247.39,247.78,12667.0,247.76,247.99,247.39,247.78,12667.0
2025-04-09 12:55:00,247.64,248.21,247.64,247.71,7494.0,247.64,248.21,247.64,247.71,7494.0
2025-04-09 13:00:00,247.56,250.69,247.32,250.41,4941.0,247.56,250.69,247.32,250.41,4941.0
2025-04-09 13:05:00,250.67,250.67,248.44,248.44,1821.0,250.67,250.67,248.44,248.44,1821.0
2025-04-09 13:10:00,248.29,248.51,247.87,248.22,2743.0,248.29,248.51,247.87,248.22,2743.0
2025-04-09 13:15:00,247.99,253.19,245.77,252.66,23494.0,247.99,253.19,245.77,252.66,23494.0
2025-04-09 13:20:00,252.66,260.46,252.11,259.18,21831.0,252.66,260.46,252.11,259.18,21831.0
2025-04-09 13:25:00,259.18,265.22,259.18,261.17,35452.0,259.18,265.22,259.18,261.17,35452.0
2025-04-09 13:30:00,261.1,265.3,260.65,265.3,26702.0,261.1,265.3,260.65,265.3,26702.0
2025-04-09 13:35:00,265.48,267.72,263.62,263.65,22455.0,265.48,267.72,263.62,263.65,22455.0
2025-04-09 13:40:00,263.58,263.92,261.69,263.0,9559.0,263.58,263.92,261.69,263.0,9559.0
2025-04-09 13:45:00,262.73,265.87,262.73,265.87,9924.0,262.73,265.87,262.73,265.87,9924.0
2025-04-09 13:50:00,264.96,266.91,263.45,264.29,19463.0,264.96,266.91,263.45,264.29,19463.0
2025-04-09 13:55:00,263.61,267.95,263.61,267.15,4211.0,263.61,267.95,263.61,267.15,4211.0
2025-04-09 14:00:00,267.66,269.61,265.98,266.43,17191.0,267.66,269.61,265.98,266.43,17191.0
2025-04-09 14:05:00,267.16,267.16,263.84,265.05,10064.0,267.16,267.16,263.84,265.05,10064.0
2025-04-09 14:10:00,265.1,266.55,264.49,264.49,21303.0,265.1,266.55,264.49,264.49,21303.0
2025-04-09 14:15:00,265.06,266.6,263.74,264.94,26662.0,265.06,266.6,263.74,264.94,26662.0
2025-04-09 14:20:00,264.95,267.11,264.2,266.88,7971.0,264.95,267.11,264.2,266.88,7971.0
2025-04-09 14:25:00,266.46,267.54,265.91,266.53,5413.0,266.46,267.54,265.91,266.53,5413.0
2025-04-09 14:30:00,266.56,268.37,266.0,266.64,8760.0,266.56,268.37,266.0,266.64,8760.0
2025-04-09 14:35:00,266.01,267.32,265.42,266.44,10940.0,266.01,267.32,265.42,266.44,10940.0
2025-04-09 14:40:00,265.87,266.06,263.98,263.99,10390.0,265.87,266.06,263.98,263.99,10390.0
2025-04-09 14:45:00,264.0,265.85,263.77,265.85,15638.0,264.0,265.85,263.77,265.85,15638.0
2025-04-09 14:50:00,265.85,266.66,264.71,265.3,7514.0,265.85,266.66,264.71,265.3,7514.0
2025-04-09 14:55:00,265.3,265.79,264.17,264.35,8421.0,265.3,265.79,264.17,264.35,8421.0
2025-04-09 15:00:00,264.26,267.21,264.15,266.71,7617.0,264.26,267.21,264.15,266.71,7617.0
2025-04-09 15:05:00,266.71,267.91,266.71,267.27,10508.0,266.71,267.91,266.71,267.27,10508.0
2025-04-09 15:10:00,266.88,267.85,266.87,267.36,7482.0,266.88,267.85,266.87,267.36,7482.0
2025-04-09 15:15:00,267.6,268.06,266.24,267.12,8745.0,267.6,268.06,266.24,267.12,8745.0
2025-04-09 15:20:00,267.12,268.43,266.92,268.37,7528.0,267.12,268.43,266.92,268.37,7528.0
2025-04-09 15:25:00,268.22,269.53,268.02,268.45,11706.0,268.22,269.53,268.02,268.45,11706.0
2025-04-09 15:30:00,268.94,270.42,268.8,269.31,13787.0,268.94,270.42,268.8,269.31,13787.0
2025-04-09 15:35:00,269.46,269.46,267.73,268.44,10468.0,269.46,269.46,267.73,268.44,10468.0
2025-04-09 15:40:00,268.38,269.34,268.18,268.99,15432.0,268.38,269.34,268.18,268.99,15432.0
2025-04-09 15:45:00,269.04,269.59,267.87,269.59,15642.0,269.04,269.59,267.87,269.59,15642.0
2025-04-09 15:50:00,269.46,270.97,269.13,269.72,40098.0,269.46,270.97,269.13,269.72,40098.0
2025-04-09 15:55:00,269.78,270.74,268.86,270.2,98074.0,269.78,270.74,268.86,270.2,98074.0
2025-04-10 09:30:00,267.77,268.66,265.44,266.17,32587.0,267.77,268.66,265.44,266.17,32587.0
2025-04-10 09:35:00,265.24,267.56,264.96,266.55,12973.0,265.24,267.56,264.96,266.55,12973.0
2025-04-10 09:40:00,266.54,266.55,263.11,265.01,8933.0,266.54,266.55,263.11,265.01,8933.0
2025-04-10 09:45:00,265.57,268.1,265.42,267.24,4782.0,265.57,268.1,265.42,267.24,4782.0
2025-04-10 09:50:00,267.45,268.25,266.23,267.14,5781.0,267.45,268.25,266.23,267.14,5781.0
2025-04-10 09:55:00,267.14,267.93,266.87,267.88,2502.0,267.14,267.93,266.87,267.88,2502.0
2025-04-10 10:00:00,266.51,267.94,266.06,267.18,12828.0,266.51,267.94,266.06,267.18,12828.0
2025-04-10 10:05:00,266.25,267.09,265.71,265.79,4670.0,266.25,267.09,265.71,265.79,4670.0
2025-04-10 10:10:00,265.89,266.1,264.8,264.97,4397.0,265.89,266.1,264.8,264.97,4397.0
2025-04-10 10:15:00,264.97,266.5,264.97,265.1,6068.0,264.97,266.5,264.97,265.1,6068.0
2025-04-10 10:20:00,265.18,266.22,264.81,266.02,12924.0,265.18,266.22,264.81,266.02,12924.0
2025-04-10 10:25:00,266.48,267.05,264.23,264.24,7689.0,266.48,267.05,264.23,264.24,7689.0
2025-04-10 10:30:00,264.35,265.14,263.5,264.83,24414.0,264.35,265.14,263.5,264.83,24414.0
2025-04-10 10:35:00,264.88,265.44,264.45,264.8,5689.0,264.88,265.44,264.45,264.8,5689.0
2025-04-10 10:40:00,264.86,265.09,264.35,264.53,2544.0,264.86,265.09,264.35,264.53,2544.0
2025-04-10 10:45:00,264.27,264.74,263.75,264.38,1357.0,264.27,264.74,263.75,264.38,1357.0
2025-04-10 10:50:00,264.43,264.43,263.58,263.58,1368.0,264.43,264.43,263.58,263.58,1368.0
2025-04-10 10:55:00,263.58,263.72,263.0,263.04,2789.0,263.58,263.72,263.0,263.04,2789.0
2025-04-10 11:00:00,262.96,263.41,262.54,263.41,2999.0,262.96,263.41,262.54,263.41,2999.0
2025-04-10 11:05:00,263.09,264.33,262.79,264.32,2634.0,263.09,264.33,262.79,264.32,2634.0
2025-04-10 11:10:00,263.96,263.96,263.96,263.96,821.0,263.96,263.96,263.96,263.96,821.0
2025-04-10 11:15:00,264.06,264.25,262.53,262.53,15753.0,264.06,264.25,262.53,262.53,15753.0
2025-04-10 11:20:00,262.69,263.04,262.5,262.51,2942.0,262.69,263.04,262.5,262.51,2942.0
2025-04-10 11:25:00,262.54,262.55,262.05,262.07,628.0,262.54,262.55,262.05,262.07,628.0
2025-04-10 11:30:00,262.37,262.38,260.9,261.65,5035.0,262.37,262.38,260.9,261.65,5035.0
2025-04-10 11:35:00,261.5,261.88,261.13,261.14,2787.0,261.5,261.88,261.13,261.14,2787.0
2025-04-10 11:40:00,261.29,261.72,260.73,260.73,3312.0,261.29,261.72,260.73,260.73,3312.0
2025-04-10 11:45:00,260.84,261.43,260.83,261.07,1512.0,260.84,261.43,260.83,261.07,1512.0
2025-04-10 11:50:00,260.67,261.13,260.39,261.13,2366.0,260.67,261.13,260.39,261.13,2366.0
2025-04-10 11:55:00,261.08,261.2,259.93,260.11,6036.0,261.08,261.2,259.93,260.11,6036.0
2025-04-10 12:00:00,260.53,261.0,259.07,259.82,4093.0,260.53,261.0,259.07,259.82,4093.0
2025-04-10 12:05:00,259.2,260.64,259.04,260.64,6965.0,259.2,260.64,259.04,260.64,6965.0
2025-04-10 12:10:00,260.41,260.42,259.13,259.6,3322.0,260.41,260.42,259.13,259.6,3322.0
2025-04-10 12:15:00,259.51,259.56,258.7,259.06,1506.0,259.51,259.56,258.7,259.06,1506.0
2025-04-10 12:20:00,259.42,259.42,257.05,257.88,5644.0,259.42,259.42,257.05,257.88,5644.0
2025-04-10 12:25:00,258.53,258.53,257.33,258.21,6203.0,258.53,258.53,257.33,258.21,6203.0
2025-04-10 12:30:00,258.26,260.71,258.08,260.41,14003.0,258.26,260.71,258.08,260.41,14003.0
2025-04-10 12:35:00,260.29,260.87,259.48,260.65,10463.0,260.29,260.87,259.48,260.65,10463.0
2025-04-10 12:40:00,260.05,260.73,259.85,260.73,3846.0,260.05,260.73,259.85,260.73,3846.0
2025-04-10 12:45:00,260.73,262.29,259.55,262.13,4953.0,260.73,262.29,259.55,262.13,4953.0
2025-04-10 12:50:00,262.3,263.14,260.68,260.81,4080.0,262.3,263.14,260.68,260.81,4080.0
2025-04-10 12:55:00,260.78,261.3,260.53,261.21,3915.0,260.78,261.3,260.53,261.21,3915.0
2025-04-10 13:00:00,261.19,263.54,260.37,262.18,14441.0,261.19,263.54,260.37,262.18,14441.0
2025-04-10 13:05:00,261.73,262.04,260.13,260.38,4159.0,261.73,262.04,260.13,260.38,4159.0
2025-04-10 13:10:00,260.42,260.42,257.75,258.47,3394.0,260.42,260.42,257.75,258.47,3394.0
2025-04-10 13:15:00,258.05,258.9,257.85,258.82,6124.0,258.05,258.9,257.85,258.82,6124.0
2025-04-10 13:20:00,258.9,259.26,257.85,258.42,6975.0,258.9,259.26,257.85,258.42,6975.0
2025-04-10 13:25:00,258.44,260.38,258.35,260.38,6066.0,258.44,260.38,258.35,260.38,6066.0
2025-04-10 13:30:00,260.32,260.83,259.43,259.67,5126.0,260.32,260.83,259.43,259.67,5126.0
2025-04-10 13:35:00,259.67,261.28,259.66,260.22,6127.0,259.67,261.28,259.66,260.22,6127.0
2025-04-10 13:40:00,260.23,262.51,260.23,262.51,17687.0,260.23,262.51,260.23,262.51,17687.0
2025-04-10 13:45:00,262.52,264.33,261.78,261.78,9617.0,262.52,264.33,261.78,261.78,9617.0
2025-04-10 13:50:00,261.7,262.95,260.92,262.02,11275.0,261.7,262.95,260.92,262.02,11275.0
2025-04-10 13:55:00,262.02,262.91,261.78,261.87,6225.0,262.02,262.91,261.78,261.87,6225.0
2025-04-10 14:00:00,261.82,263.69,261.43,263.69,7995.0,261.82,263.69,261.43,263.69,7995.0
2025-04-10 14:05:00,263.47,263.7,261.8,261.8,89550.0,263.47,263.7,261.8,261.8,89550.0
2025-04-10 14:10:00,261.75,262.13,260.49,260.72,11275.0,261.75,262.13,260.49,260.72,11275.0
2025-04-10 14:15:00,261.21,262.05,261.21,261.69,59846.0,261.21,262.05,261.21,261.69,59846.0
2025-04-10 14:20:00,261.78,264.37,261.77,264.04,37884.0,261.78,264.37,261.77,264.04,37884.0
2025-04-10 14:25:00,264.04,265.2,263.5,264.62,8029.0,264.04,265.2,263.5,264.62,8029.0
2025-04-10 14:30:00,264.86,264.86,263.41,263.42,11136.0,264.86,264.86,263.41,263.42,11136.0
2025-04-10 14:35:00,262.94,263.77,262.72,263.44,7060.0,262.94,263.77,262.72,263.44,7060.0
2025-04-10 14:40:00,263.44,264.58,263.11,264.23,48120.0,263.44,264.58,263.11,264.23,48120.0
2025-04-10 14:45:00,264.43,264.43,263.14,263.48,12502.0,264.43,264.43,263.14,263.48,12502.0
2025-04-10 14:50:00,263.69,264.13,262.29,262.3,18764.0,263.69,264.13,262.29,262.3,18764.0
2025-04-10 14:55:00,262.12,263.57,261.94,262.88,4782.0,262.12,263.57,261.94,262.88,4782.0
2025-04-10 15:00:00,262.41,264.5,262.41,264.21,33128.0,262.41,264.5,262.41,264.21,33128.0
2025-04-10 15:05:00,264.21,264.21,262.86,262.86,5512.0,264.21,264.21,262.86,262.86,5512.0
2025-04-10 15:10:00,263.27,263.48,262.25,262.73,5524.0,263.27,263.48,262.25,262.73,5524.0
2025-04-10 15:15:00,262.73,263.79,262.37,263.79,13575.0,262.73,263.79,262.37,263.79,13575.0
2025-04-10 15:20:00,263.6,264.26,262.78,262.96,25595.0,263.6,264.26,262.78,262.96,25595.0
2025-04-10 15:25:00,262.95,263.37,261.47,261.55,11622.0,262.95,263.37,261.47,261.55,11622.0
2025-04-10 15:30:00,261.46,262.61,261.31,261.31,12033.0,261.46,262.61,261.31,261.31,12033.0
2025-04-10 15:35:00,261.07,261.43,260.05,260.16,7243.0,261.07,261.43,260.05,260.16,7243.0
2025-04-10 15:40:00,260.16,260.72,258.21,258.38,11875.0,260.16,260.72,258.21,258.38,11875.0
2025-04-10 15:45:00,258.45,259.65,258.2,259.65,46264.0,258.45,259.65,258.2,259.65,46264.0
2025-04-10 15:50:00,259.27,262.04,259.15,261.57,23239.0,259.27,262.04,259.15,261.57,23239.0
2025-04-10 15:55:00,261.45,262.27,260.51,261.94,87494.0,261.45,262.27,260.51,261.94,87494.0
2025-04-11 09:30:00,263.71,263.71,261.27,261.27,19529.0,263.71,263.71,261.27,261.27,19529.0
2025-04-11 09:35:00,262.96,263.88,261.67,263.88,4363.0,262.96,263.88,261.67,263.88,4363.0
2025-04-11 09:40:00,262.69,264.15,262.46,263.84,5551.0,262.69,264.15,262.46,263.84,5551.0
2025-04-11 09:45:00,263.84,264.9,263.43,264.9,1289.0,263.84,264.9,263.43,264.9,1289.0
2025-04-11 09:50:00,264.61,265.33,264.0,264.71,12294.0,264.61,265.33,264.0,264.71,12294.0
2025-04-11 09:55:00,264.62,264.68,262.38,263.47,4700.0,264.62,264.68,262.38,263.47,4700.0
2025-04-11 10:00:00,263.47,264.53,262.52,263.52,20028.0,263.47,264.53,262.52,263.52,20028.0
2025-04-11 10:05:00,263.56,264.6,263.14,263.23,9109.0,263.56,264.6,263.14,263.23,9109.0
2025-04-11 10:10:00,263.23,263.25,262.09,262.4,3190.0,263.23,263.25,262.09,262.4,3190.0
2025-04-11 10:15:00,263.5,263.93,262.96,262.96,3616.0,263.5,263.93,262.96,262.96,3616.0
2025-04-11 10:20:00,263.24,263.24,261.83,261.84,2472.0,263.24,263.24,261.83,261.84,2472.0
2025-04-11 10:25:00,262.55,262.55,261.54,262.01,787.0,262.55,262.55,261.54,262.01,787.0
2025-04-11 10:30:00,262.52,263.01,261.81,263.01,1692.0,262.52,263.01,261.81,263.01,1692.0
2025-04-11 10:35:00,263.35,263.36,261.75,262.1,11744.0,263.35,263.36,261.75,262.1,11744.0
2025-04-11 10:40:00,261.75,262.3,261.75,262.29,2489.0,261.75,262.3,261.75,262.29,2489.0
2025-04-11 10:45:00,263.23,263.39,262.74,262.96,2046.0,263.23,263.39,262.74,262.96,2046.0
2025-04-11 10:50:00,262.55,262.57,262.08,262.23,1370.0,262.55,262.57,262.08,262.23,1370.0
2025-04-11 10:55:00,262.23,262.54,261.67,261.76,2776.0,262.23,262.54,261.67,261.76,2776.0
2025-04-11 11:00:00,261.9,263.77,261.65,261.66,6305.0,261.9,263.77,261.65,261.66,6305.0
2025-04-11 11:05:00,261.16,261.68,260.33,261.19,8831.0,261.16,261.68,260.33,261.19,8831.0
2025-04-11 11:10:00,261.18,261.49,260.62,260.62,2506.0,261.18,261.49,260.62,260.62,2506.0
2025-04-11 11:15:00,260.63,261.07,260.4,260.41,2144.0,260.63,261.07,260.4,260.41,2144.0
2025-04-11 11:20:00,260.72,261.01,260.59,260.64,1766.0,260.72,261.01,260.59,260.64,1766.0
2025-04-11 11:25:00,260.94,261.96,260.56,261.95,3096.0,260.94,261.96,260.56,261.95,3096.0
2025-04-11 11:30:00,261.89,262.3,261.86,262.3,2381.0,261.89,262.3,261.86,262.3,2381.0
2025-04-11 11:35:00,262.17,263.58,261.89,263.55,4089.0,262.17,263.58,261.89,263.55,4089.0
2025-04-11 11:40:00,263.62,263.62,262.41,263.0,2798.0,263.62,263.62,262.41,263.0,2798.0
2025-04-11 11:45:00,263.0,263.26,263.0,263.26,313.0,263.0,263.26,263.0,263.26,313.0
2025-04-11 11:50:00,263.14,263.15,262.83,262.83,344.0,263.14,263.15,262.83,262.83,344.0
2025-04-11 11:55:00,263.1,263.81,263.09,263.73,1539.0,263.1,263.81,263.09,263.73,1539.0
2025-04-11 12:00:00,263.46,263.98,263.46,263.88,2004.0,263.46,263.98,263.46,263.88,2004.0
2025-04-11 12:05:00,264.51,264.68,264.32,264.32,1050.0,264.51,264.68,264.32,264.32,1050.0
2025-04-11 12:10:00,264.35,265.07,264.34,264.94,2183.0,264.35,265.07,264.34,264.94,2183.0
2025-04-11 12:15:00,264.69,264.8,264.69,264.77,2958.0,264.69,264.8,264.69,264.77,2958.0
2025-04-11 12:20:00,264.87,265.07,264.59,264.59,2700.0,264.87,265.07,264.59,264.59,2700.0
2025-04-11 12:25:00,264.29,264.81,264.27,264.27,2775.0,264.29,264.81,264.27,264.27,2775.0
2025-04-11 12:30:00,264.51,265.45,264.27,265.24,11242.0,264.51,265.45,264.27,265.24,11242.0
2025-04-11 12:35:00,265.37,266.46,265.37,265.97,5049.0,265.37,266.46,265.37,265.97,5049.0
2025-04-11 12:40:00,266.04,266.48,266.03,266.48,665.0,266.04,266.48,266.03,266.48,665.0
2025-04-11 12:45:00,266.73,267.63,266.54,267.63,2135.0,266.73,267.63,266.54,267.63,2135.0
2025-04-11 12:50:00,267.29,267.61,267.29,267.61,1260.0,267.29,267.61,267.29,267.61,1260.0
2025-04-11 12:55:00,267.31,267.33,267.1,267.1,602.0,267.31,267.33,267.1,267.1,602.0
2025-04-11 13:00:00,267.17,267.72,266.86,267.39,1221.0,267.17,267.72,266.86,267.39,1221.0
2025-04-11 13:05:00,267.39,268.26,267.39,268.16,2909.0,267.39,268.26,267.39,268.16,2909.0
2025-04-11 13:10:00,267.88,267.88,266.98,267.12,1102.0,267.88,267.88,266.98,267.12,1102.0
2025-04-11 13:15:00,267.13,267.14,266.33,266.46,1261.0,267.13,267.14,266.33,266.46,1261.0
2025-04-11 13:20:00,266.42,267.74,266.42,267.2,2780.0,266.42,267.74,266.42,267.2,2780.0
2025-04-11 13:25:00,267.06,267.24,266.66,266.66,2288.0,267.06,267.24,266.66,266.66,2288.0
2025-04-11 13:30:00,267.11,267.35,266.82,266.83,2678.0,267.11,267.35,266.82,266.83,2678.0
2025-04-11 13:35:00,266.73,268.49,266.73,268.49,4776.0,266.73,268.49,266.73,268.49,4776.0
2025-04-11 13:40:00,268.47,271.21,268.46,271.21,3099.0,268.47,271.21,268.46,271.21,3099.0
2025-04-11 13:45:00,271.21,271.21,269.66,269.84,2185.0,271.21,271.21,269.66,269.84,2185.0
2025-04-11 13:50:00,270.01,270.61,270.01,270.61,455.0,270.01,270.61,270.01,270.61,455.0
2025-04-11 13:55:00,270.19,270.37,269.69,269.69,507.0,270.19,270.37,269.69,269.69,507.0
2025-04-11 14:00:00,269.54,269.98,269.16,269.65,6966.0,269.54,269.98,269.16,269.65,6966.0
2025-04-11 14:05:00,269.71,269.71,268.92,269.18,1300.0,269.71,269.71,268.92,269.18,1300.0
2025-04-11 14:10:00,269.04,269.3,268.89,268.9,2150.0,269.04,269.3,268.89,268.9,2150.0
2025-04-11 14:15:00,269.19,269.28,268.2,268.36,2059.0,269.19,269.28,268.2,268.36,2059.0
2025-04-11 14:20:00,268.37,268.97,268.13,268.9,5320.0,268.37,268.97,268.13,268.9,5320.0
2025-04-11 14:25:00,269.16,269.16,268.04,269.15,4463.0,269.16,269.16,268.04,269.15,4463.0
2025-04-11 14:30:00,268.95,269.15,268.85,268.9,1018.0,268.95,269.15,268.85,268.9,1018.0
2025-04-11 14:35:00,268.85,269.44,268.55,269.08,1760.0,268.85,269.44,268.55,269.08,1760.0
2025-04-11 14:40:00,269.12,269.38,268.98,269.13,1424.0,269.12,269.38,268.98,269.13,1424.0
2025-04-11 14:45:00,269.12,270.05,269.12,269.65,4667.0,269.12,270.05,269.12,269.65,4667.0
2025-04-11 14:50:00,269.43,269.72,268.81,269.69,3410.0,269.43,269.72,268.81,269.69,3410.0
2025-04-11 14:55:00,269.04,269.04,268.72,268.86,500.0,269.04,269.04,268.72,268.86,500.0
2025-04-11 15:00:00,268.68,269.5,268.63,269.48,2683.0,268.68,269.5,268.63,269.48,2683.0
2025-04-11 15:05:00,269.24,269.56,268.87,269.16,3177.0,269.24,269.56,268.87,269.16,3177.0
2025-04-11 15:10:00,269.34,270.05,269.27,269.76,4102.0,269.34,270.05,269.27,269.76,4102.0
2025-04-11 15:15:00,269.67,269.87,269.23,269.87,3976.0,269.67,269.87,269.23,269.87,3976.0
2025-04-11 15:20:00,269.69,269.88,269.24,269.44,4219.0,269.69,269.88,269.24,269.44,4219.0
2025-04-11 15:25:00,269.5,270.1,269.26,269.59,3248.0,269.5,270.1,269.26,269.59,3248.0
2025-04-11 15:30:00,269.46,269.87,269.16,269.87,4170.0,269.46,269.87,269.16,269.87,4170.0
2025-04-11 15:35:00,269.88,269.88,269.05,269.75,3718.0,269.88,269.88,269.05,269.75,3718.0
2025-04-11 15:40:00,269.89,270.09,269.52,270.03,4050.0,269.89,270.09,269.52,270.03,4050.0
2025-04-11 15:45:00,270.01,270.68,269.71,270.56,7199.0,270.01,270.68,269.71,270.56,7199.0
2025-04-11 15:50:00,270.35,270.79,269.53,269.7,15203.0,270.35,270.79,269.53,269.7,15203.0
2025-04-11 15:55:00,269.47,269.61,268.73,269.01,48838.0,269.47,269.61,268.73,269.01,48838.0
2025-04-14 09:30:00,272.07,272.24,270.0,271.96,11864.0,272.07,272.24,270.0,271.96,11864.0
2025-04-14 09:35:00,270.75,273.13,270.29,271.58,4524.0,270.75,273.13,270.29,271.58,4524.0
2025-04-14 09:40:00,270.32,272.33,269.22,270.52,8076.0,270.32,272.33,269.22,270.52,8076.0
2025-04-14 09:45:00,269.71,273.69,269.71,272.56,1435.0,269.71,273.69,269.71,272.56,1435.0
2025-04-14 09:50:00,272.56,272.72,271.21,272.72,5074.0,272.56,272.72,271.21,272.72,5074.0
2025-04-14 09:55:00,272.63,272.63,271.2,271.7,7269.0,272.63,272.63,271.2,271.7,7269.0
2025-04-14 10:00:00,272.06,273.87,271.65,273.87,2045.0,272.06,273.87,271.65,273.87,2045.0
2025-04-14 10:05:00,273.29,274.0,272.79,272.8,4635.0,273.29,274.0,272.79,272.8,4635.0
2025-04-14 10:10:00,272.64,273.18,272.38,273.17,11393.0,272.64,273.18,272.38,273.17,11393.0
2025-04-14 10:15:00,272.41,272.43,271.69,272.09,1700.0,272.41,272.43,271.69,272.09,1700.0
2025-04-14 10:20:00,272.06,272.68,271.83,272.22,10936.0,272.06,272.68,271.83,272.22,10936.0
2025-04-14 10:25:00,272.24,273.39,272.23,273.21,2677.0,272.24,273.39,272.23,273.21,2677.0
2025-04-14 10:30:00,273.9,273.9,272.9,273.58,1286.0,273.9,273.9,272.9,273.58,1286.0
2025-04-14 10:35:00,272.82,273.13,272.53,272.58,6501.0,272.82,273.13,272.53,272.58,6501.0
2025-04-14 10:40:00,272.27,273.04,272.17,272.66,2042.0,272.27,273.04,272.17,272.66,2042.0
2025-04-14 10:45:00,272.65,273.31,272.57,273.26,8726.0,272.65,273.31,272.57,273.26,8726.0
2025-04-14 10:50:00,273.28,274.51,273.27,274.11,7188.0,273.28,274.51,273.27,274.11,7188.0
2025-04-14 10:55:00,274.16,274.16,273.07,273.42,4452.0,274.16,274.16,273.07,273.42,4452.0
2025-04-14 11:00:00,273.22,273.48,272.92,272.92,831.0,273.22,273.48,272.92,272.92,831.0
2025-04-14 11:05:00,273.1,273.1,272.66,272.88,1700.0,273.1,273.1,272.66,272.88,1700.0
2025-04-14 11:10:00,272.88,273.16,272.71,272.71,721.0,272.88,273.16,272.71,272.71,721.0
2025-04-14 11:15:00,272.87,273.16,272.64,272.65,1292.0,272.87,273.16,272.64,272.65,1292.0
2025-04-14 11:20:00,272.63,273.13,272.16,272.75,3315.0,272.63,273.13,272.16,272.75,3315.0
2025-04-14 11:25:00,272.49,272.61,271.27,271.33,8271.0,272.49,272.61,271.27,271.33,8271.0
2025-04-14 11:30:00,272.14,272.23,272.04,272.05,2900.0,272.14,272.23,272.04,272.05,2900.0
2025-04-14 11:35:00,272.05,272.27,271.29,271.52,1550.0,272.05,272.27,271.29,271.52,1550.0
2025-04-14 11:40:00,270.93,271.69,270.9,271.69,1002.0,270.93,271.69,270.9,271.69,1002.0
2025-04-14 11:45:00,271.19,271.37,270.63,270.69,1659.0,271.19,271.37,270.63,270.69,1659.0
2025-04-14 11:50:00,270.83,270.85,270.39,270.85,2839.0,270.83,270.85,270.39,270.85,2839.0
2025-04-14 11:55:00,270.9,271.71,270.59,270.59,6132.0,270.9,271.71,270.59,270.59,6132.0
2025-04-14 12:00:00,270.55,270.83,270.0,270.39,3842.0,270.55,270.83,270.0,270.39,3842.0
2025-04-14 12:05:00,270.06,270.5,270.05,270.23,847.0,270.06,270.5,270.05,270.23,847.0
2025-04-14 12:10:00,269.96,270.51,269.52,270.31,4192.0,269.96,270.51,269.52,270.31,4192.0
2025-04-14 12:15:00,270.71,271.25,270.53,271.21,3023.0,270.71,271.25,270.53,271.21,3023.0
2025-04-14 12:20:00,271.18,271.43,271.0,271.26,2949.0,271.18,271.43,271.0,271.26,2949.0
2025-04-14 12:25:00,271.26,271.26,270.78,270.85,1985.0,271.26,271.26,270.78,270.85,1985.0
2025-04-14 12:30:00,270.89,271.81,270.89,271.58,1804.0,270.89,271.81,270.89,271.58,1804.0
2025-04-14 12:35:00,271.63,271.78,271.42,271.5,1271.0,271.63,271.78,271.42,271.5,1271.0
2025-04-14 12:40:00,271.28,271.63,271.26,271.62,3092.0,271.28,271.63,271.26,271.62,3092.0
2025-04-14 12:45:00,271.97,272.14,271.9,272.0,1500.0,271.97,272.14,271.9,272.0,1500.0
2025-04-14 12:50:00,271.65,271.78,271.25,271.68,2760.0,271.65,271.78,271.25,271.68,2760.0
2025-04-14 12:55:00,271.37,271.86,271.19,271.47,1041.0,271.37,271.86,271.19,271.47,1041.0
2025-04-14 13:00:00,271.38,273.15,270.9,270.99,3342.0,271.38,273.15,270.9,270.99,3342.0
2025-04-14 13:05:00,271.39,271.51,270.77,270.77,2085.0,271.39,271.51,270.77,270.77,2085.0
2025-04-14 13:10:00,271.11,271.2,270.98,271.19,1056.0,271.11,271.2,270.98,271.19,1056.0
2025-04-14 13:15:00,271.11,271.45,270.92,271.45,1935.0,271.11,271.45,270.92,271.45,1935.0
2025-04-14 13:20:00,271.11,271.7,271.11,271.34,1859.0,271.11,271.7,271.11,271.34,1859.0
2025-04-14 13:25:00,271.34,271.47,271.01,271.03,1818.0,271.34,271.47,271.01,271.03,1818.0
2025-04-14 13:30:00,270.83,271.59,270.83,271.36,7934.0,270.83,271.59,270.83,271.36,7934.0
2025-04-14 13:35:00,271.36,271.69,271.12,271.24,3394.0,271.36,271.69,271.12,271.24,3394.0
2025-04-14 13:40:00,271.47,271.75,271.07,271.66,1514.0,271.47,271.75,271.07,271.66,1514.0
2025-04-14 13:45:00,271.6,271.6,271.1,271.13,1890.0,271.6,271.6,271.1,271.13,1890.0
2025-04-14 13:50:00,271.46,272.42,271.19,272.38,3737.0,271.46,272.42,271.19,272.38,3737.0
2025-04-14 13:55:00,272.86,272.86,271.9,272.34,300.0,272.86,272.86,271.9,272.34,300.0
2025-04-14 14:00:00,272.35,272.67,272.18,272.22,1747.0,272.35,272.67,272.18,272.22,1747.0
2025-04-14 14:05:00,272.15,272.65,272.03,272.49,1310.0,272.15,272.65,272.03,272.49,1310.0
2025-04-14 14:10:00,272.67,272.73,272.17,272.17,2286.0,272.67,272.73,272.17,272.17,2286.0
2025-04-14 14:15:00,272.45,272.84,272.44,272.63,3276.0,272.45,272.84,272.44,272.63,3276.0
2025-04-14 14:20:00,272.84,273.2,272.84,273.2,1657.0,272.84,273.2,272.84,273.2,1657.0
2025-04-14 14:25:00,273.52,273.52,273.05,273.26,1248.0,273.52,273.52,273.05,273.26,1248.0
2025-04-14 14:30:00,273.23,273.57,272.92,273.57,7237.0,273.23,273.57,272.92,273.57,7237.0
2025-04-14 14:35:00,273.56,273.89,273.54,273.54,3876.0,273.56,273.89,273.54,273.54,3876.0
2025-04-14 14:40:00,273.54,273.54,273.27,273.34,3302.0,273.54,273.54,273.27,273.34,3302.0
2025-04-14 14:45:00,273.28,273.84,273.28,273.84,871.0,273.28,273.84,273.28,273.84,871.0
2025-04-14 14:50:00,273.37,273.62,273.22,273.39,3308.0,273.37,273.62,273.22,273.39,3308.0
2025-04-14 14:55:00,273.36,273.82,273.36,273.76,4436.0,273.36,273.82,273.36,273.76,4436.0
2025-04-14 15:00:00,273.8,274.08,273.48,273.48,4179.0,273.8,274.08,273.48,273.48,4179.0
2025-04-14 15:05:00,273.51,274.28,273.38,273.61,2975.0,273.51,274.28,273.38,273.61,2975.0
2025-04-14 15:10:00,274.01,274.16,273.62,273.92,1930.0,274.01,274.16,273.62,273.92,1930.0
2025-04-14 15:15:00,273.88,274.14,273.74,274.14,1536.0,273.88,274.14,273.74,274.14,1536.0
2025-04-14 15:20:00,274.04,274.22,273.7,274.22,4054.0,274.04,274.22,273.7,274.22,4054.0
2025-04-14 15:25:00,274.19,274.19,273.73,273.81,2498.0,274.19,274.19,273.73,273.81,2498.0
2025-04-14 15:30:00,273.6,273.99,273.48,273.8,4794.0,273.6,273.99,273.48,273.8,4794.0
2025-04-14 15:35:00,273.66,273.93,273.55,273.6,4858.0,273.66,273.93,273.55,273.6,4858.0
2025-04-14 15:40:00,273.52,273.81,273.41,273.56,4000.0,273.52,273.81,273.41,273.56,4000.0
2025-04-14 15:45:00,273.53,273.53,272.87,273.02,6345.0,273.53,273.53,272.87,273.02,6345.0
2025-04-14 15:50:00,272.86,273.23,272.46,272.98,11504.0,272.86,273.23,272.46,272.98,11504.0
2025-04-14 15:55:00,272.97,272.97,272.3,272.58,46832.0,272.97,272.97,272.3,272.58,46832.0
2025-04-15 09:30:00,267.02,271.0,267.02,270.5,18572.0,267.02,271.0,267.02,270.5,18572.0
2025-04-15 09:35:00,268.28,270.55,266.65,268.37,4504.0,268.28,270.55,266.65,268.37,4504.0
2025-04-15 09:40:00,268.37,268.59,267.34,267.91,7514.0,268.37,268.59,267.34,267.91,7514.0
2025-04-15 09:45:00,267.84,268.26,267.84,267.95,4575.0,267.84,268.26,267.84,267.95,4575.0
2025-04-15 09:50:00,267.95,268.33,267.36,267.99,9861.0,267.95,268.33,267.36,267.99,9861.0
2025-04-15 09:55:00,268.38,269.27,268.38,268.74,7902.0,268.38,269.27,268.38,268.74,7902.0
2025-04-15 10:00:00,268.63,269.41,268.62,269.09,5889.0,268.63,269.41,268.62,269.09,5889.0
2025-04-15 10:05:00,269.4,269.7,268.67,269.7,12046.0,269.4,269.7,268.67,269.7,12046.0
2025-04-15 10:10:00,269.71,270.98,269.42,269.42,5276.0,269.71,270.98,269.42,269.42,5276.0
2025-04-15 10:15:00,270.12,270.32,268.94,269.04,18277.0,270.12,270.32,268.94,269.04,18277.0
2025-04-15 10:20:00,269.17,269.56,268.12,268.8,4800.0,269.17,269.56,268.12,268.8,4800.0
2025-04-15 10:25:00,268.9,269.27,268.66,268.91,4320.0,268.9,269.27,268.66,268.91,4320.0
2025-04-15 10:30:00,268.62,269.44,268.62,269.12,3909.0,268.62,269.44,268.62,269.12,3909.0
2025-04-15 10:35:00,269.0,269.41,268.72,268.73,4065.0,269.0,269.41,268.72,268.73,4065.0
2025-04-15 10:40:00,268.72,269.76,268.59,269.76,9394.0,268.72,269.76,268.59,269.76,9394.0
2025-04-15 10:45:00,269.74,269.86,268.91,269.66,2238.0,269.74,269.86,268.91,269.66,2238.0
2025-04-15 10:50:00,269.92,269.92,268.42,269.47,4883.0,269.92,269.92,268.42,269.47,4883.0
2025-04-15 10:55:00,269.47,270.01,269.18,269.18,1926.0,269.47,270.01,269.18,269.18,1926.0
2025-04-15 11:00:00,269.27,269.84,269.04,269.32,2161.0,269.27,269.84,269.04,269.32,2161.0
2025-04-15 11:05:00,269.3,269.3,268.63,268.63,841.0,269.3,269.3,268.63,268.63,841.0
2025-04-15 11:10:00,269.0,269.36,268.89,268.99,6973.0,269.0,269.36,268.89,268.99,6973.0
2025-04-15 11:15:00,268.96,269.44,268.96,269.38,5341.0,268.96,269.44,268.96,269.38,5341.0
2025-04-15 11:20:00,269.19,269.62,269.04,269.23,4870.0,269.19,269.62,269.04,269.23,4870.0
2025-04-15 11:25:00,269.36,269.36,267.93,268.87,23103.0,269.36,269.36,267.93,268.87,23103.0
2025-04-15 11:30:00,268.87,269.43,268.86,269.15,5547.0,268.87,269.43,268.86,269.15,5547.0
2025-04-15 11:35:00,268.9,269.26,268.75,268.89,4077.0,268.9,269.26,268.75,268.89,4077.0
2025-04-15 11:40:00,268.85,268.85,268.4,268.4,3942.0,268.85,268.85,268.4,268.4,3942.0
2025-04-15 11:45:00,268.59,268.75,268.16,268.16,1528.0,268.59,268.75,268.16,268.16,1528.0
2025-04-15 11:50:00,268.21,268.67,268.15,268.67,1431.0,268.21,268.67,268.15,268.67,1431.0
2025-04-15 11:55:00,268.78,268.78,268.38,268.55,2657.0,268.78,268.78,268.38,268.55,2657.0
2025-04-15 12:00:00,268.82,269.14,268.6,268.7,4312.0,268.82,269.14,268.6,268.7,4312.0
2025-04-15 12:05:00,268.7,268.91,268.14,268.14,2120.0,268.7,268.91,268.14,268.14,2120.0
2025-04-15 12:10:00,268.22,268.3,268.12,268.13,1674.0,268.22,268.3,268.12,268.13,1674.0
2025-04-15 12:15:00,268.27,268.45,268.03,268.05,3640.0,268.27,268.45,268.03,268.05,3640.0
2025-04-15 12:20:00,268.13,268.51,268.01,268.31,9977.0,268.13,268.51,268.01,268.31,9977.0
2025-04-15 12:25:00,268.51,268.51,268.01,268.15,3201.0,268.51,268.51,268.01,268.15,3201.0
2025-04-15 12:30:00,268.01,268.21,267.43,267.58,5895.0,268.01,268.21,267.43,267.58,5895.0
2025-04-15 12:35:00,267.57,267.89,267.37,267.69,6146.0,267.57,267.89,267.37,267.69,6146.0
2025-04-15 12:40:00,267.77,268.22,267.69,268.02,4349.0,267.77,268.22,267.69,268.02,4349.0
2025-04-15 12:45:00,268.21,268.34,267.77,268.21,21971.0,268.21,268.34,267.77,268.21,21971.0
2025-04-15 12:50:00,268.22,268.24,267.71,267.79,6539.0,268.22,268.24,267.71,267.79,6539.0
2025-04-15 12:55:00,267.76,267.95,267.32,267.91,5150.0,267.76,267.95,267.32,267.91,5150.0
2025-04-15 13:00:00,267.53,268.03,267.53,267.88,2036.0,267.53,268.03,267.53,267.88,2036.0
2025-04-15 13:05:00,267.85,268.08,267.5,267.57,2871.0,267.85,268.08,267.5,267.57,2871.0
2025-04-15 13:10:00,267.53,267.72,267.42,267.6,2122.0,267.53,267.72,267.42,267.6,2122.0
2025-04-15 13:15:00,267.48,267.5,266.83,267.17,3589.0,267.48,267.5,266.83,267.17,3589.0
2025-04-15 13:20:00,267.13,267.13,266.45,266.86,2135.0,267.13,267.13,266.45,266.86,2135.0
2025-04-15 13:25:00,266.87,267.07,266.63,267.0,2373.0,266.87,267.07,266.63,267.0,2373.0
2025-04-15 13:30:00,266.79,267.24,266.78,266.81,2004.0,266.79,267.24,266.78,266.81,2004.0
2025-04-15 13:35:00,267.23,267.46,266.78,267.22,4987.0,267.23,267.46,266.78,267.22,4987.0
2025-04-15 13:40:00,267.24,267.63,267.22,267.4,2317.0,267.24,267.63,267.22,267.4,2317.0
2025-04-15 13:45:00,267.46,267.46,267.37,267.4,570.0,267.46,267.46,267.37,267.4,570.0
2025-04-15 13:50:00,267.31,267.32,266.58,266.59,2724.0,267.31,267.32,266.58,266.59,2724.0
2025-04-15 13:55:00,266.74,267.18,266.5,267.09,9740.0,266.74,267.18,266.5,267.09,9740.0
2025-04-15 14:00:00,266.8,266.8,266.45,266.55,928.0,266.8,266.8,266.45,266.55,928.0
2025-04-15 14:05:00,266.54,266.64,266.26,266.55,1759.0,266.54,266.64,266.26,266.55,1759.0
2025-04-15 14:10:00,266.6,266.63,266.12,266.12,1998.0,266.6,266.63,266.12,266.12,1998.0
2025-04-15 14:15:00,266.26,266.27,265.9,266.19,2694.0,266.26,266.27,265.9,266.19,2694.0
2025-04-15 14:20:00,266.03,266.34,266.02,266.23,2041.0,266.03,266.34,266.02,266.23,2041.0
2025-04-15 14:25:00,266.21,266.52,266.04,266.05,3247.0,266.21,266.52,266.04,266.05,3247.0
2025-04-15 14:30:00,266.21,266.72,265.98,266.32,3693.0,266.21,266.72,265.98,266.32,3693.0
2025-04-15 14:35:00,266.59,266.59,266.18,266.27,2675.0,266.59,266.59,266.18,266.27,2675.0
2025-04-15 14:40:00,266.18,266.45,266.18,266.32,3266.0,266.18,266.45,266.18,266.32,3266.0
2025-04-15 14:45:00,266.29,266.55,265.89,266.1,9694.0,266.29,266.55,265.89,266.1,9694.0
2025-04-15 14:50:00,266.09,266.18,265.76,265.93,3795.0,266.09,266.18,265.76,265.93,3795.0
2025-04-15 14:55:00,265.9,266.17,265.85,266.08,3883.0,265.9,266.17,265.85,266.08,3883.0
2025-04-15 15:00:00,265.85,266.02,265.6,265.61,2525.0,265.85,266.02,265.6,265.61,2525.0
2025-04-15 15:05:00,265.75,266.01,265.71,265.91,2496.0,265.75,266.01,265.71,265.91,2496.0
2025-04-15 15:10:00,265.88,266.2,265.85,266.18,10094.0,265.88,266.2,265.85,266.18,10094.0
2025-04-15 15:15:00,266.07,266.71,266.07,266.57,7577.0,266.07,266.71,266.07,266.57,7577.0
2025-04-15 15:20:00,266.44,266.92,266.23,266.35,7140.0,266.44,266.92,266.23,266.35,7140.0
2025-04-15 15:25:00,266.23,266.34,265.92,266.31,8805.0,266.23,266.34,265.92,266.31,8805.0
2025-04-15 15:30:00,266.4,266.41,265.87,266.25,6940.0,266.4,266.41,265.87,266.25,6940.0
2025-04-15 15:35:00,266.1,266.34,265.77,265.99,10123.0,266.1,266.34,265.77,265.99,10123.0
2025-04-15 15:40:00,266.0,266.62,266.0,266.45,7912.0,266.0,266.62,266.0,266.45,7912.0
2025-04-15 15:45:00,266.45,266.52,265.71,266.08,11035.0,266.45,266.52,265.71,266.08,11035.0
2025-04-15 15:50:00,266.22,266.49,265.77,265.99,19609.0,266.22,266.49,265.77,265.99,19609.0
2025-04-15 15:55:00,265.68,265.96,265.24,265.35,64869.0,265.68,265.96,265.24,265.35,64869.0
2025-04-16 09:30:00,265.91,268.14,265.04,266.38,26975.0,265.91,268.14,265.04,266.38,26975.0
2025-04-16 09:35:00,266.7,267.36,264.32,265.4,8639.0,266.7,267.36,264.32,265.4,8639.0
2025-04-16 09:40:00,265.4,266.02,264.28,266.02,7432.0,265.4,266.02,264.28,266.02,7432.0
2025-04-16 09:45:00,265.04,265.33,263.44,264.78,5420.0,265.04,265.33,263.44,264.78,5420.0
2025-04-16 09:50:00,264.8,265.41,263.74,263.74,3998.0,264.8,265.41,263.74,263.74,3998.0
2025-04-16 09:55:00,264.02,264.6,263.87,264.21,1940.0,264.02,264.6,263.87,264.21,1940.0
2025-04-16 10:00:00,264.39,265.06,264.09,264.94,7078.0,264.39,265.06,264.09,264.94,7078.0
2025-04-16 10:05:00,264.9,265.59,264.76,265.19,8942.0,264.9,265.59,264.76,265.19,8942.0
2025-04-16 10:10:00,265.11,265.12,264.22,264.22,2189.0,265.11,265.12,264.22,264.22,2189.0
2025-04-16 10:15:00,264.36,264.59,264.35,264.55,3702.0,264.36,264.59,264.35,264.55,3702.0
2025-04-16 10:20:00,264.55,265.02,264.55,264.74,1946.0,264.55,265.02,264.55,264.74,1946.0
2025-04-16 10:25:00,264.73,264.85,264.64,264.84,2160.0,264.73,264.85,264.64,264.84,2160.0
2025-04-16 10:30:00,264.74,265.5,264.74,264.92,7317.0,264.74,265.5,264.74,264.92,7317.0
2025-04-16 10:35:00,264.95,265.3,264.86,265.02,5134.0,264.95,265.3,264.86,265.02,5134.0
2025-04-16 10:40:00,265.2,265.37,264.81,265.14,8250.0,265.2,265.37,264.81,265.14,8250.0
2025-04-16 10:45:00,265.08,265.63,265.08,265.5,11008.0,265.08,265.63,265.08,265.5,11008.0
2025-04-16 10:50:00,265.66,265.72,265.25,265.37,6786.0,265.66,265.72,265.25,265.37,6786.0
2025-04-16 10:55:00,265.2,265.86,265.1,265.75,33845.0,265.2,265.86,265.1,265.75,33845.0
2025-04-16 11:00:00,265.8,265.83,265.38,265.5,2642.0,265.8,265.83,265.38,265.5,2642.0
2025-04-16 11:05:00,265.59,266.23,265.58,266.22,5492.0,265.59,266.23,265.58,266.22,5492.0
2025-04-16 11:10:00,266.42,266.42,265.87,265.87,2125.0,266.42,266.42,265.87,265.87,2125.0
2025-04-16 11:15:00,266.09,266.32,265.65,265.65,4937.0,266.09,266.32,265.65,265.65,4937.0
2025-04-16 11:20:00,265.61,266.52,265.61,266.52,3242.0,265.61,266.52,265.61,266.52,3242.0
2025-04-16 11:25:00,266.68,266.69,266.02,266.33,4406.0,266.68,266.69,266.02,266.33,4406.0
2025-04-16 11:30:00,266.33,266.33,266.06,266.18,11159.0,266.33,266.33,266.06,266.18,11159.0
2025-04-16 11:35:00,266.25,266.34,265.77,266.01,2223.0,266.25,266.34,265.77,266.01,2223.0
2025-04-16 11:40:00,265.86,266.02,265.65,265.65,1000.0,265.86,266.02,265.65,265.65,1000.0
2025-04-16 11:45:00,265.48,265.85,265.29,265.8,10608.0,265.48,265.85,265.29,265.8,10608.0
2025-04-16 11:50:00,265.62,265.82,265.17,265.43,4720.0,265.62,265.82,265.17,265.43,4720.0
2025-04-16 11:55:00,265.05,265.06,264.85,264.85,601.0,265.05,265.06,264.85,264.85,601.0
2025-04-16 12:00:00,264.87,264.87,264.5,264.67,4338.0,264.87,264.87,264.5,264.67,4338.0
2025-04-16 12:05:00,264.74,264.81,264.39,264.75,4917.0,264.74,264.81,264.39,264.75,4917.0
2025-04-16 12:10:00,264.94,265.05,264.54,264.81,5507.0,264.94,265.05,264.54,264.81,5507.0
2025-04-16 12:15:00,264.6,264.91,264.56,264.91,4698.0,264.6,264.91,264.56,264.91,4698.0
2025-04-16 12:20:00,264.75,265.08,264.75,265.08,1951.0,264.75,265.08,264.75,265.08,1951.0
2025-04-16 12:25:00,264.87,265.33,264.87,265.11,1804.0,264.87,265.33,264.87,265.11,1804.0
2025-04-16 12:30:00,265.12,265.2,264.67,265.2,12058.0,265.12,265.2,264.67,265.2,12058.0
2025-04-16 12:35:00,265.22,265.22,264.9,265.09,4168.0,265.22,265.22,264.9,265.09,4168.0
2025-04-16 12:40:00,265.12,265.26,264.81,265.13,5799.0,265.12,265.26,264.81,265.13,5799.0
2025-04-16 12:45:00,265.25,265.26,264.96,265.05,2636.0,265.25,265.26,264.96,265.05,2636.0
2025-04-16 12:50:00,265.16,265.19,264.92,265.06,3059.0,265.16,265.19,264.92,265.06,3059.0
2025-04-16 12:55:00,264.98,265.08,264.73,264.91,4067.0,264.98,265.08,264.73,264.91,4067.0
2025-04-16 13:00:00,264.89,264.89,264.58,264.58,1578.0,264.89,264.89,264.58,264.58,1578.0
2025-04-16 13:05:00,264.56,264.9,264.56,264.88,1693.0,264.56,264.9,264.56,264.88,1693.0
2025-04-16 13:10:00,264.61,264.88,264.38,264.59,5656.0,264.61,264.88,264.38,264.59,5656.0
2025-04-16 13:15:00,264.57,265.04,264.57,264.88,3367.0,264.57,265.04,264.57,264.88,3367.0
2025-04-16 13:20:00,264.82,265.08,264.46,264.5,5618.0,264.82,265.08,264.46,264.5,5618.0
2025-04-16 13:25:00,264.58,264.6,264.43,264.55,2450.0,264.58,264.6,264.43,264.55,2450.0
2025-04-16 13:30:00,264.39,264.39,263.17,263.43,4170.0,264.39,264.39,263.17,263.43,4170.0
2025-04-16 13:35:00,263.43,263.43,262.82,262.82,1792.0,263.43,263.43,262.82,262.82,1792.0
2025-04-16 13:40:00,262.97,262.97,262.04,262.4,2908.0,262.97,262.97,262.04,262.4,2908.0
2025-04-16 13:45:00,262.2,262.2,261.74,261.74,1931.0,262.2,262.2,261.74,261.74,1931.0
2025-04-16 13:50:00,261.77,261.77,261.24,261.63,3724.0,261.77,261.77,261.24,261.63,3724.0
2025-04-16 13:55:00,261.72,261.84,260.73,260.93,5303.0,261.72,261.84,260.73,260.93,5303.0
2025-04-16 14:00:00,261.06,261.52,260.79,261.31,4839.0,261.06,261.52,260.79,261.31,4839.0
2025-04-16 14:05:00,261.16,261.51,260.85,261.24,4903.0,261.16,261.51,260.85,261.24,4903.0
2025-04-16 14:10:00,261.23,261.66,261.23,261.66,3679.0,261.23,261.66,261.23,261.66,3679.0
2025-04-16 14:15:00,261.83,261.85,260.78,261.11,6410.0,261.83,261.85,260.78,261.11,6410.0
2025-04-16 14:20:00,260.83,261.65,260.83,261.37,3038.0,260.83,261.65,260.83,261.37,3038.0
2025-04-16 14:25:00,261.3,261.7,261.09,261.4,3203.0,261.3,261.7,261.09,261.4,3203.0
2025-04-16 14:30:00,261.3,261.49,261.15,261.39,5316.0,261.3,261.49,261.15,261.39,5316.0
2025-04-16 14:35:00,261.35,261.35,260.82,260.83,5551.0,261.35,261.35,260.82,260.83,5551.0
2025-04-16 14:40:00,260.92,260.97,260.25,260.62,6698.0,260.92,260.97,260.25,260.62,6698.0
2025-04-16 14:45:00,260.8,261.12,260.77,260.96,8418.0,260.8,261.12,260.77,260.96,8418.0
2025-04-16 14:50:00,260.71,260.88,260.52,260.58,2482.0,260.71,260.88,260.52,260.58,2482.0
2025-04-16 14:55:00,260.58,260.74,260.13,260.14,6481.0,260.58,260.74,260.13,260.14,6481.0
2025-04-16 15:00:00,260.3,260.36,259.87,259.94,9872.0,260.3,260.36,259.87,259.94,9872.0
2025-04-16 15:05:00,260.01,260.25,259.69,259.91,22995.0,260.01,260.25,259.69,259.91,22995.0
2025-04-16 15:10:00,259.78,260.3,259.48,260.22,14379.0,259.78,260.3,259.48,260.22,14379.0
2025-04-16 15:15:00,260.04,260.1,259.74,259.99,4645.0,260.04,260.1,259.74,259.99,4645.0
2025-04-16 15:20:00,259.92,259.92,259.32,259.45,4464.0,259.92,259.92,259.32,259.45,4464.0
2025-04-16 15:25:00,259.39,259.79,259.36,259.63,6939.0,259.39,259.79,259.36,259.63,6939.0
2025-04-16 15:30:00,259.8,260.02,259.46,259.72,11208.0,259.8,260.02,259.46,259.72,11208.0
2025-04-16 15:35:00,259.55,259.71,259.21,259.71,11174.0,259.55,259.71,259.21,259.71,11174.0
2025-04-16 15:40:00,259.74,259.88,259.41,259.41,13944.0,259.74,259.88,259.41,259.41,13944.0
2025-04-16 15:45:00,259.57,259.8,259.0,259.65,9001.0,259.57,259.8,259.0,259.65,9001.0
2025-04-16 15:50:00,259.67,260.88,259.34,260.63,43428.0,259.67,260.88,259.34,260.63,43428.0
2025-04-16 15:55:00,260.51,261.48,260.01,261.31,94027.0,260.51,261.48,260.01,261.31,94027.0
2025-04-17 09:30:00,263.42,265.0,263.34,265.0,56375.0,263.42,265.0,263.34,265.0,56375.0
2025-04-17 09:35:00,265.74,265.75,264.0,264.53,5388.0,265.74,265.75,264.0,264.53,5388.0
2025-04-17 09:40:00,264.5,265.28,264.5,264.84,7148.0,264.5,265.28,264.5,264.84,7148.0
2025-04-17 09:45:00,264.87,264.87,264.24,264.24,2299.0,264.87,264.87,264.24,264.24,2299.0
2025-04-17 09:50:00,264.8,265.35,264.52,265.15,9251.0,264.8,265.35,264.52,265.15,9251.0
2025-04-17 09:55:00,264.91,265.51,264.82,264.94,4667.0,264.91,265.51,264.82,264.94,4667.0
2025-04-17 10:00:00,264.55,265.53,264.54,265.25,14401.0,264.55,265.53,264.54,265.25,14401.0
2025-04-17 10:05:00,265.58,265.64,264.61,264.69,7641.0,265.58,265.64,264.61,264.69,7641.0
2025-04-17 10:10:00,264.86,265.34,264.45,264.45,8857.0,264.86,265.34,264.45,264.45,8857.0
2025-04-17 10:15:00,264.76,264.77,264.15,264.34,1494.0,264.76,264.77,264.15,264.34,1494.0
2025-04-17 10:20:00,264.02,264.14,263.79,263.79,1404.0,264.02,264.14,263.79,263.79,1404.0
2025-04-17 10:25:00,263.61,264.19,263.61,263.62,18898.0,263.61,264.19,263.61,263.62,18898.0
2025-04-17 10:30:00,263.74,263.93,263.49,263.71,1459.0,263.74,263.93,263.49,263.71,1459.0
2025-04-17 10:35:00,263.79,263.79,262.7,262.85,3093.0,263.79,263.79,262.7,262.85,3093.0
2025-04-17 10:40:00,263.05,263.2,262.76,263.2,9363.0,263.05,263.2,262.76,263.2,9363.0
2025-04-17 10:45:00,263.2,263.43,263.2,263.26,4596.0,263.2,263.43,263.2,263.26,4596.0
2025-04-17 10:50:00,263.41,263.5,262.76,263.01,3809.0,263.41,263.5,262.76,263.01,3809.0
2025-04-17 10:55:00,262.91,263.18,262.59,262.8,35516.0,262.91,263.18,262.59,262.8,35516.0
2025-04-17 11:00:00,262.85,263.46,262.85,263.35,4944.0,262.85,263.46,262.85,263.35,4944.0
2025-04-17 11:05:00,263.43,264.26,263.37,263.9,12645.0,263.43,264.26,263.37,263.9,12645.0
2025-04-17 11:10:00,263.89,264.43,263.86,264.28,6502.0,263.89,264.43,263.86,264.28,6502.0
2025-04-17 11:15:00,264.27,264.99,264.09,264.32,3675.0,264.27,264.99,264.09,264.32,3675.0
2025-04-17 11:20:00,264.55,264.55,264.09,264.28,3873.0,264.55,264.55,264.09,264.28,3873.0
2025-04-17 11:25:00,264.17,264.56,264.0,264.56,2865.0,264.17,264.56,264.0,264.56,2865.0
2025-04-17 11:30:00,264.4,264.87,264.4,264.66,1527.0,264.4,264.87,264.4,264.66,1527.0
2025-04-17 11:35:00,264.6,264.96,264.36,264.62,2217.0,264.6,264.96,264.36,264.62,2217.0
2025-04-17 11:40:00,264.89,264.91,264.38,264.38,1353.0,264.89,264.91,264.38,264.38,1353.0
2025-04-17 11:45:00,264.4,264.57,263.95,263.95,5255.0,264.4,264.57,263.95,263.95,5255.0
2025-04-17 11:50:00,263.77,264.35,263.73,264.11,5815.0,263.77,264.35,263.73,264.11,5815.0
2025-04-17 11:55:00,264.08,264.39,263.99,264.12,1204.0,264.08,264.39,263.99,264.12,1204.0
2025-04-17 12:00:00,264.03,264.81,263.16,263.16,5258.0,264.03,264.81,263.16,263.16,5258.0
2025-04-17 12:05:00,263.14,263.99,263.14,263.48,11411.0,263.14,263.99,263.14,263.48,11411.0
2025-04-17 12:10:00,263.42,263.45,262.72,263.38,3725.0,263.42,263.45,262.72,263.38,3725.0
2025-04-17 12:15:00,263.41,263.94,263.41,263.94,9407.0,263.41,263.94,263.41,263.94,9407.0
2025-04-17 12:20:00,264.06,264.38,263.73,264.17,1356.0,264.06,264.38,263.73,264.17,1356.0
2025-04-17 12:25:00,264.17,264.31,263.92,264.18,4987.0,264.17,264.31,263.92,264.18,4987.0
2025-04-17 12:30:00,263.92,264.56,263.92,264.44,12422.0,263.92,264.56,263.92,264.44,12422.0
2025-04-17 12:35:00,264.58,264.87,264.24,264.25,12466.0,264.58,264.87,264.24,264.25,12466.0
2025-04-17 12:40:00,264.21,264.32,263.7,263.7,6873.0,264.21,264.32,263.7,263.7,6873.0
2025-04-17 12:45:00,263.81,264.56,263.81,264.11,11130.0,263.81,264.56,263.81,264.11,11130.0
2025-04-17 12:50:00,264.13,264.93,264.13,264.79,11740.0,264.13,264.93,264.13,264.79,11740.0
2025-04-17 12:55:00,264.86,265.07,264.78,264.92,16780.0,264.86,265.07,264.78,264.92,16780.0
2025-04-17 13:00:00,264.76,265.12,264.44,264.51,17206.0,264.76,265.12,264.44,264.51,17206.0
2025-04-17 13:05:00,264.27,264.56,264.27,264.53,2537.0,264.27,264.56,264.27,264.53,2537.0
2025-04-17 13:10:00,264.65,264.65,263.8,263.8,3131.0,264.65,264.65,263.8,263.8,3131.0
2025-04-17 13:15:00,263.85,264.1,263.53,263.64,12239.0,263.85,264.1,263.53,263.64,12239.0
2025-04-17 13:20:00,264.09,264.09,263.32,263.58,3526.0,264.09,264.09,263.32,263.58,3526.0
2025-04-17 13:25:00,263.58,263.74,262.97,263.67,9555.0,263.58,263.74,262.97,263.67,9555.0
2025-04-17 13:30:00,263.36,264.01,263.14,263.74,12937.0,263.36,264.01,263.14,263.74,12937.0
2025-04-17 13:35:00,263.93,263.93,263.54,263.87,21762.0,263.93,263.93,263.54,263.87,21762.0
2025-04-17 13:40:00,263.99,264.12,263.72,263.89,4067.0,263.99,264.12,263.72,263.89,4067.0
2025-04-17 13:45:00,263.9,264.6,263.9,264.17,20875.0,263.9,264.6,263.9,264.17,20875.0
2025-04-17 13:50:00,264.17,264.53,264.17,264.45,10466.0,264.17,264.53,264.17,264.45,10466.0
2025-04-17 13:55:00,264.43,264.71,264.36,264.38,6559.0,264.43,264.71,264.36,264.38,6559.0
2025-04-17 14:00:00,264.36,265.0,264.28,264.91,17223.0,264.36,265.0,264.28,264.91,17223.0
2025-04-17 14:05:00,264.98,265.1,264.92,264.97,5676.0,264.98,265.1,264.92,264.97,5676.0
2025-04-17 14:10:00,264.97,265.0,264.57,264.57,6601.0,264.97,265.0,264.57,264.57,6601.0
2025-04-17 14:15:00,264.54,264.99,264.44,264.93,18100.0,264.54,264.99,264.44,264.93,18100.0
2025-04-17 14:20:00,264.93,265.21,264.79,265.16,15985.0,264.93,265.21,264.79,265.16,15985.0
2025-04-17 14:25:00,265.16,265.43,264.93,264.93,7461.0,265.16,265.43,264.93,264.93,7461.0
2025-04-17 14:30:00,265.05,265.25,264.86,264.86,6759.0,265.05,265.25,264.86,264.86,6759.0
2025-04-17 14:35:00,264.88,265.29,264.76,265.29,18612.0,264.88,265.29,264.76,265.29,18612.0
2025-04-17 14:40:00,265.14,265.21,264.69,264.83,6176.0,265.14,265.21,264.69,264.83,6176.0
2025-04-17 14:45:00,264.85,265.15,264.16,264.48,18308.0,264.85,265.15,264.16,264.48,18308.0
2025-04-17 14:50:00,264.48,264.79,264.24,264.43,17070.0,264.48,264.79,264.24,264.43,17070.0
2025-04-17 14:55:00,264.49,264.49,263.76,263.76,3404.0,264.49,264.49,263.76,263.76,3404.0
2025-04-17 15:00:00,263.9,263.92,263.4,263.71,11245.0,263.9,263.92,263.4,263.71,11245.0
2025-04-17 15:05:00,263.71,263.71,263.37,263.58,11041.0,263.71,263.71,263.37,263.58,11041.0
2025-04-17 15:10:00,263.71,263.71,262.94,263.08,6327.0,263.71,263.71,262.94,263.08,6327.0
2025-04-17 15:15:00,263.04,263.41,262.93,263.41,8266.0,263.04,263.41,262.93,263.41,8266.0
2025-04-17 15:20:00,263.33,263.61,263.09,263.44,17406.0,263.33,263.61,263.09,263.44,17406.0
2025-04-17 15:25:00,263.3,263.7,263.13,263.13,11437.0,263.3,263.7,263.13,263.13,11437.0
2025-04-17 15:30:00,263.18,263.91,263.18,263.91,15318.0,263.18,263.91,263.18,263.91,15318.0
2025-04-17 15:35:00,263.92,263.92,263.14,263.56,11707.0,263.92,263.92,263.14,263.56,11707.0
2025-04-17 15:40:00,263.6,263.83,263.19,263.27,16250.0,263.6,263.83,263.19,263.27,16250.0
2025-04-17 15:45:00,263.27,263.83,263.2,263.24,16472.0,263.27,263.83,263.2,263.24,16472.0
2025-04-17 15:50:00,263.01,263.39,262.56,263.38,10868.0,263.01,263.39,262.56,263.38,10868.0
2025-04-17 15:55:00,263.21,263.21,262.36,262.88,61164.0,263.21,263.21,262.36,262.88,61164.0
2025-04-21 09:30:00,261.39,262.9,259.0,259.69,12250.0,261.39,262.9,259.0,259.69,12250.0
2025-04-21 09:35:00,259.54,261.59,259.54,260.95,1300.0,259.54,261.59,259.54,260.95,1300.0
2025-04-21 09:40:00,261.03,261.54,260.23,261.47,4024.0,261.03,261.54,260.23,261.47,4024.0
2025-04-21 09:45:00,261.47,261.76,260.17,260.85,3014.0,261.47,261.76,260.17,260.85,3014.0
2025-04-21 09:50:00,260.36,260.61,259.77,260.07,4958.0,260.36,260.61,259.77,260.07,4958.0
2025-04-21 09:55:00,260.06,260.4,259.75,259.75,1971.0,260.06,260.4,259.75,259.75,1971.0
2025-04-21 10:00:00,260.07,260.08,259.58,260.07,2638.0,260.07,260.08,259.58,260.07,2638.0
2025-04-21 10:05:00,259.77,260.57,259.45,260.08,1863.0,259.77,260.57,259.45,260.08,1863.0
2025-04-21 10:10:00,260.16,260.23,259.74,259.74,6758.0,260.16,260.23,259.74,259.74,6758.0
2025-04-21 10:15:00,259.72,259.79,259.35,259.63,1528.0,259.72,259.79,259.35,259.63,1528.0
2025-04-21 10:20:00,259.35,259.73,259.18,259.25,1852.0,259.35,259.73,259.18,259.25,1852.0
2025-04-21 10:25:00,259.25,259.52,258.95,259.52,4949.0,259.25,259.52,258.95,259.52,4949.0
2025-04-21 10:30:00,259.55,259.66,259.16,259.59,1100.0,259.55,259.66,259.16,259.59,1100.0
2025-04-21 10:35:00,259.5,259.9,259.5,259.69,500.0,259.5,259.9,259.5,259.69,500.0
2025-04-21 10:40:00,259.9,259.97,259.4,259.4,1936.0,259.9,259.97,259.4,259.4,1936.0
2025-04-21 10:45:00,259.0,259.28,258.79,258.9,2110.0,259.0,259.28,258.79,258.9,2110.0
2025-04-21 10:50:00,258.67,258.71,258.39,258.39,2377.0,258.67,258.71,258.39,258.39,2377.0
2025-04-21 10:55:00,258.29,258.29,257.77,257.89,1921.0,258.29,258.29,257.77,257.89,1921.0
2025-04-21 11:00:00,258.01,258.11,257.45,257.45,1830.0,258.01,258.11,257.45,257.45,1830.0
2025-04-21 11:05:00,257.45,257.61,257.29,257.29,1859.0,257.45,257.61,257.29,257.29,1859.0
2025-04-21 11:10:00,257.56,257.61,257.15,257.15,2714.0,257.56,257.61,257.15,257.15,2714.0
2025-04-21 11:15:00,257.02,257.38,257.02,257.38,1574.0,257.02,257.38,257.02,257.38,1574.0
2025-04-21 11:20:00,257.27,257.27,257.01,257.23,2492.0,257.27,257.27,257.01,257.23,2492.0
2025-04-21 11:25:00,257.25,257.25,256.8,257.0,3891.0,257.25,257.25,256.8,257.0,3891.0
2025-04-21 11:30:00,257.0,257.0,256.31,256.32,3599.0,257.0,257.0,256.31,256.32,3599.0
2025-04-21 11:35:00,256.36,256.46,256.1,256.46,2338.0,256.36,256.46,256.1,256.46,2338.0
2025-04-21 11:40:00,256.71,256.71,256.25,256.25,3565.0,256.71,256.71,256.25,256.25,3565.0
2025-04-21 11:45:00,256.21,256.35,255.81,255.88,3494.0,256.21,256.35,255.81,255.88,3494.0
2025-04-21 11:50:00,255.88,256.11,255.69,255.94,3975.0,255.88,256.11,255.69,255.94,3975.0
2025-04-21 11:55:00,255.86,256.01,255.7,255.97,1250.0,255.86,256.01,255.7,255.97,1250.0
2025-04-21 12:00:00,256.02,256.15,255.7,255.7,3094.0,256.02,256.15,255.7,255.7,3094.0
2025-04-21 12:05:00,255.76,256.1,255.75,255.96,9303.0,255.76,256.1,255.75,255.96,9303.0
2025-04-21 12:10:00,255.96,256.1,255.84,256.03,28700.0,255.96,256.1,255.84,256.03,28700.0
2025-04-21 12:15:00,255.97,256.29,255.84,256.17,13626.0,255.97,256.29,255.84,256.17,13626.0
2025-04-21 12:20:00,256.18,256.34,255.97,256.33,25233.0,256.18,256.34,255.97,256.33,25233.0
2025-04-21 12:25:00,256.34,256.34,255.81,255.94,11987.0,256.34,256.34,255.81,255.94,11987.0
2025-04-21 12:30:00,255.94,256.2,255.88,256.2,13868.0,255.94,256.2,255.88,256.2,13868.0
2025-04-21 12:35:00,256.22,256.68,256.22,256.6,2392.0,256.22,256.68,256.22,256.6,2392.0
2025-04-21 12:40:00,256.67,256.8,256.46,256.46,1525.0,256.67,256.8,256.46,256.46,1525.0
2025-04-21 12:45:00,256.55,256.75,256.11,256.12,1936.0,256.55,256.75,256.11,256.12,1936.0
2025-04-21 12:50:00,256.12,256.36,255.85,255.85,3114.0,256.12,256.36,255.85,255.85,3114.0
2025-04-21 12:55:00,255.77,255.77,255.51,255.66,1303.0,255.77,255.77,255.51,255.66,1303.0
2025-04-21 13:00:00,255.49,255.84,254.7,254.98,4563.0,255.49,255.84,254.7,254.98,4563.0
2025-04-21 13:05:00,254.97,255.09,254.76,254.93,5335.0,254.97,255.09,254.76,254.93,5335.0
2025-04-21 13:10:00,254.96,254.96,254.61,254.62,1234.0,254.96,254.96,254.61,254.62,1234.0
2025-04-21 13:15:00,254.66,254.67,254.04,254.64,8517.0,254.66,254.67,254.04,254.64,8517.0
2025-04-21 13:20:00,254.56,254.95,254.42,254.51,2438.0,254.56,254.95,254.42,254.51,2438.0
2025-04-21 13:25:00,254.46,254.86,254.46,254.86,1500.0,254.46,254.86,254.46,254.86,1500.0
2025-04-21 13:30:00,254.78,255.16,254.66,254.85,6934.0,254.78,255.16,254.66,254.85,6934.0
2025-04-21 13:35:00,254.66,255.09,254.59,254.78,1754.0,254.66,255.09,254.59,254.78,1754.0
2025-04-21 13:40:00,254.68,255.08,254.43,254.49,3028.0,254.68,255.08,254.43,254.49,3028.0
2025-04-21 13:45:00,254.5,254.5,254.18,254.34,1548.0,254.5,254.5,254.18,254.34,1548.0
2025-04-21 13:50:00,254.34,254.67,254.26,254.26,2275.0,254.34,254.67,254.26,254.26,2275.0
2025-04-21 13:55:00,254.49,254.7,254.32,254.44,10123.0,254.49,254.7,254.32,254.44,10123.0
2025-04-21 14:00:00,254.61,254.75,254.21,254.68,4710.0,254.61,254.75,254.21,254.68,4710.0
2025-04-21 14:05:00,254.66,254.66,254.41,254.41,3364.0,254.66,254.66,254.41,254.41,3364.0
2025-04-21 14:10:00,254.35,254.41,254.2,254.29,1897.0,254.35,254.41,254.2,254.29,1897.0
2025-04-21 14:15:00,254.35,254.36,254.1,254.23,1815.0,254.35,254.36,254.1,254.23,1815.0
2025-04-21 14:20:00,254.23,254.51,254.13,254.41,2002.0,254.23,254.51,254.13,254.41,2002.0
2025-04-21 14:25:00,254.41,254.55,254.29,254.52,4351.0,254.41,254.55,254.29,254.52,4351.0
2025-04-21 14:30:00,254.69,255.17,254.58,255.0,5814.0,254.69,255.17,254.58,255.0,5814.0
2025-04-21 14:35:00,255.16,255.34,254.86,255.15,10412.0,255.16,255.34,254.86,255.15,10412.0
2025-04-21 14:40:00,255.15,255.33,254.89,255.09,13695.0,255.15,255.33,254.89,255.09,13695.0
2025-04-21 14:45:00,255.09,255.21,254.49,255.02,16793.0,255.09,255.21,254.49,255.02,16793.0
2025-04-21 14:50:00,254.93,255.14,254.65,255.0,25123.0,254.93,255.14,254.65,255.0,25123.0
2025-04-21 14:55:00,254.92,255.07,254.84,254.9,4534.0,254.92,255.07,254.84,254.9,4534.0
2025-04-21 15:00:00,254.94,255.35,254.94,255.17,9189.0,254.94,255.35,254.94,255.17,9189.0
2025-04-21 15:05:00,255.23,255.51,255.22,255.37,4529.0,255.23,255.51,255.22,255.37,4529.0
2025-04-21 15:10:00,255.37,255.51,255.26,255.47,8033.0,255.37,255.51,255.26,255.47,8033.0
2025-04-21 15:15:00,255.47,255.66,255.36,255.49,12417.0,255.47,255.66,255.36,255.49,12417.0
2025-04-21 15:20:00,255.58,255.92,255.5,255.87,7781.0,255.58,255.92,255.5,255.87,7781.0
2025-04-21 15:25:00,255.81,255.86,255.48,255.5,7701.0,255.81,255.86,255.48,255.5,7701.0
2025-04-21 15:30:00,255.54,255.82,255.44,255.67,10386.0,255.54,255.82,255.44,255.67,10386.0
2025-04-21 15:35:00,255.68,256.34,255.52,255.99,21866.0,255.68,256.34,255.52,255.99,21866.0
2025-04-21 15:40:00,256.01,256.6,256.01,256.55,8490.0,256.01,256.6,256.01,256.55,8490.0
2025-04-21 15:45:00,256.72,257.0,256.63,257.0,6144.0,256.72,257.0,256.63,257.0,6144.0
2025-04-21 15:50:00,256.77,258.09,256.7,257.64,22160.0,256.77,258.09,256.7,257.64,22160.0
2025-04-21 15:55:00,257.75,257.8,257.33,257.4,86980.0,257.75,257.8,257.33,257.4,86980.0
2025-04-22 09:30:00,259.9,261.39,259.08,261.23,19845.0,259.9,261.39,259.08,261.23,19845.0
2025-04-22 09:35:00,261.72,261.72,260.2,260.86,6083.0,261.72,261.72,260.2,260.86,6083.0
2025-04-22 09:40:00,260.86,261.5,260.85,261.07,5758.0,260.86,261.5,260.85,261.07,5758.0
2025-04-22 09:45:00,261.07,261.21,260.65,260.84,5452.0,261.07,261.21,260.65,260.84,5452.0
2025-04-22 09:50:00,260.92,261.25,260.75,261.22,15106.0,260.92,261.25,260.75,261.22,15106.0
2025-04-22 09:55:00,261.27,261.65,260.96,261.26,30213.0,261.27,261.65,260.96,261.26,30213.0
2025-04-22 10:00:00,261.08,261.59,261.08,261.1,9866.0,261.08,261.59,261.08,261.1,9866.0
2025-04-22 10:05:00,261.25,261.25,260.77,261.06,1529.0,261.25,261.25,260.77,261.06,1529.0
2025-04-22 10:10:00,261.11,261.16,260.27,260.54,2440.0,261.11,261.16,260.27,260.54,2440.0
2025-04-22 10:15:00,260.26,260.29,259.72,260.29,2811.0,260.26,260.29,259.72,260.29,2811.0
2025-04-22 10:20:00,260.19,260.68,260.11,260.68,9020.0,260.19,260.68,260.11,260.68,9020.0
2025-04-22 10:25:00,260.43,260.43,260.08,260.24,6848.0,260.43,260.43,260.08,260.24,6848.0
2025-04-22 10:30:00,260.33,260.39,259.96,260.38,2832.0,260.33,260.39,259.96,260.38,2832.0
2025-04-22 10:35:00,260.82,260.86,260.82,260.86,300.0,260.82,260.86,260.82,260.86,300.0
2025-04-22 10:40:00,261.01,261.38,260.91,261.38,1902.0,261.01,261.38,260.91,261.38,1902.0
2025-04-22 10:45:00,261.39,261.73,261.39,261.52,8296.0,261.39,261.73,261.39,261.52,8296.0
2025-04-22 10:50:00,261.53,262.05,261.3,261.88,14981.0,261.53,262.05,261.3,261.88,14981.0
2025-04-22 10:55:00,261.83,262.28,261.66,261.86,8643.0,261.83,262.28,261.66,261.86,8643.0
2025-04-22 11:00:00,262.02,262.68,262.02,262.68,12241.0,262.02,262.68,262.02,262.68,12241.0
2025-04-22 11:05:00,262.5,262.61,261.94,262.1,15487.0,262.5,262.61,261.94,262.1,15487.0
2025-04-22 11:10:00,262.1,262.68,262.09,262.55,15807.0,262.1,262.68,262.09,262.55,15807.0
2025-04-22 11:15:00,262.51,262.69,262.28,262.6,22626.0,262.51,262.69,262.28,262.6,22626.0
2025-04-22 11:20:00,262.64,263.63,262.64,263.16,9215.0,262.64,263.63,262.64,263.16,9215.0
2025-04-22 11:25:00,263.45,263.52,262.63,262.76,11654.0,263.45,263.52,262.63,262.76,11654.0
2025-04-22 11:30:00,262.64,263.26,262.63,263.1,14441.0,262.64,263.26,262.63,263.1,14441.0
2025-04-22 11:35:00,263.25,263.25,262.64,263.1,15392.0,263.25,263.25,262.64,263.1,15392.0
2025-04-22 11:40:00,263.11,263.48,262.64,262.79,9592.0,263.11,263.48,262.64,262.79,9592.0
2025-04-22 11:45:00,262.96,263.21,262.53,262.73,2275.0,262.96,263.21,262.53,262.73,2275.0
2025-04-22 11:50:00,262.75,263.24,262.75,263.24,17896.0,262.75,263.24,262.75,263.24,17896.0
2025-04-22 11:55:00,263.21,264.3,262.97,264.25,8699.0,263.21,264.3,262.97,264.25,8699.0
2025-04-22 12:00:00,264.34,265.16,264.33,264.68,13618.0,264.34,265.16,264.33,264.68,13618.0
2025-04-22 12:05:00,264.63,264.67,264.35,264.54,5658.0,264.63,264.67,264.35,264.54,5658.0
2025-04-22 12:10:00,264.54,264.81,264.47,264.59,5375.0,264.54,264.81,264.47,264.59,5375.0
2025-04-22 12:15:00,264.52,264.89,264.47,264.89,7670.0,264.52,264.89,264.47,264.89,7670.0
2025-04-22 12:20:00,264.89,265.16,264.85,265.16,8837.0,264.89,265.16,264.85,265.16,8837.0
2025-04-22 12:25:00,265.25,265.47,264.93,265.07,11577.0,265.25,265.47,264.93,265.07,11577.0
2025-04-22 12:30:00,265.11,265.12,264.55,264.81,6791.0,265.11,265.12,264.55,264.81,6791.0
2025-04-22 12:35:00,264.81,264.83,264.57,264.72,7303.0,264.81,264.83,264.57,264.72,7303.0
2025-04-22 12:40:00,264.62,264.64,264.2,264.63,16148.0,264.62,264.64,264.2,264.63,16148.0
2025-04-22 12:45:00,264.59,264.76,264.12,264.37,6834.0,264.59,264.76,264.12,264.37,6834.0
2025-04-22 12:50:00,264.4,264.54,264.15,264.54,7750.0,264.4,264.54,264.15,264.54,7750.0
2025-04-22 12:55:00,264.52,264.92,264.35,264.35,5074.0,264.52,264.92,264.35,264.35,5074.0
2025-04-22 13:00:00,264.47,264.87,264.47,264.6,11563.0,264.47,264.87,264.47,264.6,11563.0
2025-04-22 13:05:00,264.6,265.06,264.59,265.0,5522.0,264.6,265.06,264.59,265.0,5522.0
2025-04-22 13:10:00,264.82,264.82,263.77,263.8,11285.0,264.82,264.82,263.77,263.8,11285.0
2025-04-22 13:15:00,263.66,263.66,262.89,263.46,20421.0,263.66,263.66,262.89,263.46,20421.0
2025-04-22 13:20:00,263.36,263.36,262.5,262.89,7433.0,263.36,263.36,262.5,262.89,7433.0
2025-04-22 13:25:00,262.9,263.29,262.39,262.45,2888.0,262.9,263.29,262.39,262.45,2888.0
2025-04-22 13:30:00,262.45,262.88,262.38,262.88,6570.0,262.45,262.88,262.38,262.88,6570.0
2025-04-22 13:35:00,263.15,263.7,263.11,263.69,3288.0,263.15,263.7,263.11,263.69,3288.0
2025-04-22 13:40:00,263.7,263.7,262.92,263.22,2505.0,263.7,263.7,262.92,263.22,2505.0
2025-04-22 13:45:00,263.09,263.44,263.08,263.16,1771.0,263.09,263.44,263.08,263.16,1771.0
2025-04-22 13:50:00,263.23,263.37,262.96,263.0,3801.0,263.23,263.37,262.96,263.0,3801.0
2025-04-22 13:55:00,263.24,263.24,262.68,262.75,2717.0,263.24,263.24,262.68,262.75,2717.0
2025-04-22 14:00:00,262.85,263.1,262.46,262.76,2450.0,262.85,263.1,262.46,262.76,2450.0
2025-04-22 14:05:00,263.38,263.91,263.38,263.47,1359.0,263.38,263.91,263.38,263.47,1359.0
2025-04-22 14:10:00,263.74,264.04,263.74,263.93,2532.0,263.74,264.04,263.74,263.93,2532.0
2025-04-22 14:15:00,263.93,264.23,263.87,264.0,3328.0,263.93,264.23,263.87,264.0,3328.0
2025-04-22 14:20:00,264.21,264.86,264.01,264.86,4091.0,264.21,264.86,264.01,264.86,4091.0
2025-04-22 14:25:00,264.71,265.12,264.63,264.94,3872.0,264.71,265.12,264.63,264.94,3872.0
2025-04-22 14:30:00,264.6,265.08,264.6,264.98,4060.0,264.6,265.08,264.6,264.98,4060.0
2025-04-22 14:35:00,265.21,265.45,264.92,265.29,2625.0,265.21,265.45,264.92,265.29,2625.0
2025-04-22 14:40:00,265.31,266.01,265.31,265.81,3336.0,265.31,266.01,265.31,265.81,3336.0
2025-04-22 14:45:00,265.6,266.17,265.6,266.17,1200.0,265.6,266.17,265.6,266.17,1200.0
2025-04-22 14:50:00,266.17,266.2,265.8,265.97,16462.0,266.17,266.2,265.8,265.97,16462.0
2025-04-22 14:55:00,266.0,266.06,265.68,265.88,10515.0,266.0,266.06,265.68,265.88,10515.0
2025-04-22 15:00:00,265.68,266.32,265.68,265.91,10638.0,265.68,266.32,265.68,265.91,10638.0
2025-04-22 15:05:00,266.18,266.28,265.69,265.91,8937.0,266.18,266.28,265.69,265.91,8937.0
2025-04-22 15:10:00,265.57,265.68,265.32,265.63,5798.0,265.57,265.68,265.32,265.63,5798.0
2025-04-22 15:15:00,265.63,265.64,265.2,265.34,9013.0,265.63,265.64,265.2,265.34,9013.0
2025-04-22 15:20:00,265.34,265.34,264.97,265.3,18623.0,265.34,265.34,264.97,265.3,18623.0
2025-04-22 15:25:00,265.3,265.69,265.19,265.57,13455.0,265.3,265.69,265.19,265.57,13455.0
2025-04-22 15:30:00,265.57,266.18,265.43,266.16,4607.0,265.57,266.18,265.43,266.16,4607.0
2025-04-22 15:35:00,266.02,266.37,265.75,266.1,16985.0,266.02,266.37,265.75,266.1,16985.0
2025-04-22 15:40:00,266.1,267.02,265.91,266.95,6259.0,266.1,267.02,265.91,266.95,6259.0
2025-04-22 15:45:00,266.95,267.39,266.66,266.76,30624.0,266.95,267.39,266.66,266.76,30624.0
2025-04-22 15:50:00,266.58,266.95,265.92,266.33,60330.0,266.58,266.95,265.92,266.33,60330.0
2025-04-22 15:55:00,266.16,266.31,265.29,265.37,74836.0,266.16,266.31,265.29,265.37,74836.0
2025-04-23 09:30:00,269.7,269.7,268.16,269.7,15768.0,269.7,269.7,268.16,269.7,15768.0
2025-04-23 09:35:00,269.84,272.57,269.84,272.46,6662.0,269.84,272.57,269.84,272.46,6662.0
2025-04-23 09:40:00,271.94,273.46,271.93,273.0,16502.0,271.94,273.46,271.93,273.0,16502.0
2025-04-23 09:45:00,272.65,273.59,272.65,272.97,6361.0,272.65,273.59,272.65,272.97,6361.0
2025-04-23 09:50:00,273.18,273.2,271.74,271.86,6409.0,273.18,273.2,271.74,271.86,6409.0
2025-04-23 09:55:00,272.17,272.24,271.94,272.24,1000.0,272.17,272.24,271.94,272.24,1000.0
2025-04-23 10:00:00,271.96,272.93,271.49,272.22,9250.0,271.96,272.93,271.49,272.22,9250.0
2025-04-23 10:05:00,271.8,271.83,271.77,271.78,1206.0,271.8,271.83,271.77,271.78,1206.0
2025-04-23 10:10:00,271.96,272.08,270.4,270.5,4117.0,271.96,272.08,270.4,270.5,4117.0
2025-04-23 10:15:00,270.2,270.2,269.15,269.69,8583.0,270.2,270.2,269.15,269.69,8583.0
2025-04-23 10:20:00,269.68,270.15,269.29,270.15,4965.0,269.68,270.15,269.29,270.15,4965.0
2025-04-23 10:25:00,269.92,270.77,269.91,270.33,3908.0,269.92,270.77,269.91,270.33,3908.0
2025-04-23 10:30:00,270.37,270.88,270.32,270.88,1388.0,270.37,270.88,270.32,270.88,1388.0
2025-04-23 10:35:00,270.85,270.85,270.28,270.35,3235.0,270.85,270.85,270.28,270.35,3235.0
2025-04-23 10:40:00,270.35,270.68,269.94,270.09,4124.0,270.35,270.68,269.94,270.09,4124.0
2025-04-23 10:45:00,270.23,270.63,270.18,270.37,2350.0,270.23,270.63,270.18,270.37,2350.0
2025-04-23 10:50:00,270.13,270.17,269.48,269.66,2690.0,270.13,270.17,269.48,269.66,2690.0
2025-04-23 10:55:00,269.5,269.72,269.35,269.61,5405.0,269.5,269.72,269.35,269.61,5405.0
2025-04-23 11:00:00,269.71,269.84,268.78,269.66,7184.0,269.71,269.84,268.78,269.66,7184.0
2025-04-23 11:05:00,269.65,269.99,269.39,269.4,1565.0,269.65,269.99,269.39,269.4,1565.0
2025-04-23 11:10:00,269.38,269.38,269.17,269.27,2902.0,269.38,269.38,269.17,269.27,2902.0
2025-04-23 11:15:00,269.39,269.39,268.35,268.35,1686.0,269.39,269.39,268.35,268.35,1686.0
2025-04-23 11:20:00,267.96,267.96,267.0,267.82,2723.0,267.96,267.96,267.0,267.82,2723.0
2025-04-23 11:25:00,267.66,267.66,266.64,266.92,1300.0,267.66,267.66,266.64,266.92,1300.0
2025-04-23 11:30:00,266.94,267.19,266.11,266.83,3857.0,266.94,267.19,266.11,266.83,3857.0
2025-04-23 11:35:00,266.73,267.05,266.73,267.04,2677.0,266.73,267.05,266.73,267.04,2677.0
2025-04-23 11:40:00,267.29,267.29,266.4,266.4,5032.0,267.29,267.29,266.4,266.4,5032.0
2025-04-23 11:45:00,266.5,266.5,265.89,265.89,5175.0,266.5,266.5,265.89,265.89,5175.0
2025-04-23 11:50:00,265.8,266.15,265.51,265.96,2130.0,265.8,266.15,265.51,265.96,2130.0
2025-04-23 11:55:00,265.98,266.49,265.98,266.23,2471.0,265.98,266.49,265.98,266.23,2471.0
2025-04-23 12:00:00,266.05,266.29,265.99,266.26,2886.0,266.05,266.29,265.99,266.26,2886.0
2025-04-23 12:05:00,266.19,266.31,265.58,265.58,2158.0,266.19,266.31,265.58,265.58,2158.0
2025-04-23 12:10:00,265.58,265.8,265.33,265.33,1475.0,265.58,265.8,265.33,265.33,1475.0
2025-04-23 12:15:00,265.14,265.14,264.27,264.27,1207.0,265.14,265.14,264.27,264.27,1207.0
2025-04-23 12:20:00,264.25,264.25,263.77,264.06,2357.0,264.25,264.25,263.77,264.06,2357.0
2025-04-23 12:25:00,264.06,264.72,263.91,264.69,4966.0,264.06,264.72,263.91,264.69,4966.0
2025-04-23 12:30:00,264.83,264.93,264.66,264.93,2220.0,264.83,264.93,264.66,264.93,2220.0
2025-04-23 12:35:00,264.9,265.54,264.9,265.17,5680.0,264.9,265.54,264.9,265.17,5680.0
2025-04-23 12:40:00,265.29,265.48,265.25,265.27,2402.0,265.29,265.48,265.25,265.27,2402.0
2025-04-23 12:45:00,265.41,265.42,264.49,264.49,2151.0,265.41,265.42,264.49,264.49,2151.0
2025-04-23 12:50:00,264.61,264.77,264.61,264.66,1589.0,264.61,264.77,264.61,264.66,1589.0
2025-04-23 12:55:00,264.82,265.43,264.82,265.22,3132.0,264.82,265.43,264.82,265.22,3132.0
2025-04-23 13:00:00,265.01,265.86,264.78,265.8,2688.0,265.01,265.86,264.78,265.8,2688.0
2025-04-23 13:05:00,266.07,266.52,266.07,266.52,899.0,266.07,266.52,266.07,266.52,899.0
2025-04-23 13:10:00,266.37,266.52,265.82,265.96,2785.0,266.37,266.52,265.82,265.96,2785.0
2025-04-23 13:15:00,266.16,266.62,265.95,266.43,4504.0,266.16,266.62,265.95,266.43,4504.0
2025-04-23 13:20:00,266.43,266.44,265.96,265.97,5156.0,266.43,266.44,265.96,265.97,5156.0
2025-04-23 13:25:00,265.93,266.22,265.38,265.39,1505.0,265.93,266.22,265.38,265.39,1505.0
2025-04-23 13:30:00,265.55,265.82,264.71,264.74,2415.0,265.55,265.82,264.71,264.74,2415.0
2025-04-23 13:35:00,264.94,265.11,264.39,264.41,3356.0,264.94,265.11,264.39,264.41,3356.0
2025-04-23 13:40:00,264.62,264.7,264.25,264.47,4008.0,264.62,264.7,264.25,264.47,4008.0
2025-04-23 13:45:00,264.48,264.53,263.85,264.26,5150.0,264.48,264.53,263.85,264.26,5150.0
2025-04-23 13:50:00,264.38,264.85,264.13,264.75,3262.0,264.38,264.85,264.13,264.75,3262.0
2025-04-23 13:55:00,265.53,265.56,265.49,265.5,1146.0,265.53,265.56,265.49,265.5,1146.0
2025-04-23 14:00:00,265.44,265.81,265.23,265.65,5592.0,265.44,265.81,265.23,265.65,5592.0
2025-04-23 14:05:00,265.76,265.84,265.52,265.66,2559.0,265.76,265.84,265.52,265.66,2559.0
2025-04-23 14:10:00,266.07,266.16,265.6,265.66,3659.0,266.07,266.16,265.6,265.66,3659.0
2025-04-23 14:15:00,265.85,266.1,265.78,265.81,4260.0,265.85,266.1,265.78,265.81,4260.0
2025-04-23 14:20:00,265.86,266.12,265.53,265.53,3483.0,265.86,266.12,265.53,265.53,3483.0
2025-04-23 14:25:00,265.65,265.66,264.83,264.83,4232.0,265.65,265.66,264.83,264.83,4232.0
2025-04-23 14:30:00,264.96,265.38,264.83,265.02,3821.0,264.96,265.38,264.83,265.02,3821.0
2025-04-23 14:35:00,265.0,265.0,264.59,264.66,2495.0,265.0,265.0,264.59,264.66,2495.0
2025-04-23 14:40:00,264.51,264.51,264.06,264.18,6108.0,264.51,264.51,264.06,264.18,6108.0
2025-04-23 14:45:00,264.18,264.46,264.17,264.32,5760.0,264.18,264.46,264.17,264.32,5760.0
2025-04-23 14:50:00,264.32,264.46,263.64,263.75,5592.0,264.32,264.46,263.64,263.75,5592.0
2025-04-23 14:55:00,263.6,264.58,263.56,263.95,7463.0,263.6,264.58,263.56,263.95,7463.0
2025-04-23 15:00:00,263.95,264.15,263.27,263.62,2961.0,263.95,264.15,263.27,263.62,2961.0
2025-04-23 15:05:00,263.56,263.91,263.24,263.24,9240.0,263.56,263.91,263.24,263.24,9240.0
2025-04-23 15:10:00,263.24,263.71,263.22,263.38,15966.0,263.24,263.71,263.22,263.38,15966.0
2025-04-23 15:15:00,263.38,263.84,262.92,263.16,43130.0,263.38,263.84,262.92,263.16,43130.0
2025-04-23 15:20:00,263.54,263.89,263.54,263.83,1965.0,263.54,263.89,263.54,263.83,1965.0
2025-04-23 15:25:00,263.83,264.67,263.76,264.43,5143.0,263.83,264.67,263.76,264.43,5143.0
2025-04-23 15:30:00,264.46,264.86,264.34,264.44,2831.0,264.46,264.86,264.34,264.44,2831.0
2025-04-23 15:35:00,264.45,264.8,264.16,264.74,6025.0,264.45,264.8,264.16,264.74,6025.0
2025-04-23 15:40:00,264.59,264.83,264.35,264.51,3454.0,264.59,264.83,264.35,264.51,3454.0
2025-04-23 15:45:00,264.65,264.86,264.27,264.59,5299.0,264.65,264.86,264.27,264.59,5299.0
2025-04-23 15:50:00,264.81,265.7,264.57,265.68,10634.0,264.81,265.7,264.57,265.68,10634.0
2025-04-23 15:55:00,265.51,265.63,264.71,264.73,44386.0,265.51,265.63,264.71,264.73,44386.0
2025-04-24 09:30:00,265.9,267.7,263.11,263.49,16946.0,265.9,267.7,263.11,263.49,16946.0
2025-04-24 09:35:00,263.99,265.37,263.52,264.4,1980.0,263.99,265.37,263.52,264.4,1980.0
2025-04-24 09:40:00,264.44,265.65,264.22,265.4,2545.0,264.44,265.65,264.22,265.4,2545.0
2025-04-24 09:45:00,265.5,266.06,264.78,265.16,7056.0,265.5,266.06,264.78,265.16,7056.0
2025-04-24 09:50:00,265.16,265.64,264.91,265.24,2050.0,265.16,265.64,264.91,265.24,2050.0
2025-04-24 09:55:00,265.02,265.7,265.02,265.26,5274.0,265.02,265.7,265.02,265.26,5274.0
2025-04-24 10:00:00,265.27,266.44,265.27,265.88,22823.0,265.27,266.44,265.27,265.88,22823.0
2025-04-24 10:05:00,266.19,266.64,266.19,266.63,2463.0,266.19,266.64,266.19,266.63,2463.0
2025-04-24 10:10:00,266.67,266.86,266.4,266.74,1581.0,266.67,266.86,266.4,266.74,1581.0
2025-04-24 10:15:00,266.73,266.73,266.13,266.55,2174.0,266.73,266.73,266.13,266.55,2174.0
2025-04-24 10:20:00,266.59,267.2,266.59,267.16,2816.0,266.59,267.2,266.59,267.16,2816.0
2025-04-24 10:25:00,267.43,267.71,267.3,267.7,819.0,267.43,267.71,267.3,267.7,819.0
2025-04-24 10:30:00,267.68,267.68,267.3,267.59,618.0,267.68,267.68,267.3,267.59,618.0
2025-04-24 10:35:00,267.81,268.33,267.81,267.98,4506.0,267.81,268.33,267.81,267.98,4506.0
2025-04-24 10:40:00,268.11,268.34,267.69,268.0,3322.0,268.11,268.34,267.69,268.0,3322.0
2025-04-24 10:45:00,267.69,267.78,267.23,267.5,3254.0,267.69,267.78,267.23,267.5,3254.0
2025-04-24 10:50:00,267.34,267.62,267.24,267.62,1626.0,267.34,267.62,267.24,267.62,1626.0
2025-04-24 10:55:00,267.72,267.96,267.67,267.88,1000.0,267.72,267.96,267.67,267.88,1000.0
2025-04-24 11:00:00,267.91,267.94,267.57,267.85,2465.0,267.91,267.94,267.57,267.85,2465.0
2025-04-24 11:05:00,268.03,268.11,267.49,267.53,1907.0,268.03,268.11,267.49,267.53,1907.0
2025-04-24 11:10:00,267.49,267.88,267.48,267.84,1401.0,267.49,267.88,267.48,267.84,1401.0
2025-04-24 11:15:00,267.72,268.1,267.62,267.74,1216.0,267.72,268.1,267.62,267.74,1216.0
2025-04-24 11:20:00,267.67,267.76,267.24,267.25,5325.0,267.67,267.76,267.24,267.25,5325.0
2025-04-24 11:25:00,267.19,267.19,266.53,266.72,812.0,267.19,267.19,266.53,266.72,812.0
2025-04-24 11:30:00,266.45,266.89,266.16,266.89,2984.0,266.45,266.89,266.16,266.89,2984.0
2025-04-24 11:35:00,266.72,267.06,266.72,267.01,1173.0,266.72,267.06,266.72,267.01,1173.0
2025-04-24 11:40:00,267.12,267.26,266.82,266.82,4513.0,267.12,267.26,266.82,266.82,4513.0
2025-04-24 11:45:00,266.96,267.16,266.83,266.83,2231.0,266.96,267.16,266.83,266.83,2231.0
2025-04-24 11:50:00,266.75,267.28,266.75,267.19,2361.0,266.75,267.28,266.75,267.19,2361.0
2025-04-24 11:55:00,267.4,267.84,267.25,267.31,8599.0,267.4,267.84,267.25,267.31,8599.0
2025-04-24 12:00:00,267.31,267.57,267.23,267.23,3529.0,267.31,267.57,267.23,267.23,3529.0
2025-04-24 12:05:00,267.23,267.42,266.87,266.87,735.0,267.23,267.42,266.87,266.87,735.0
2025-04-24 12:10:00,266.64,267.13,266.64,267.13,3368.0,266.64,267.13,266.64,267.13,3368.0
2025-04-24 12:15:00,266.98,267.56,266.86,267.55,3573.0,266.98,267.56,266.86,267.55,3573.0
2025-04-24 12:20:00,267.66,267.66,267.38,267.59,1384.0,267.66,267.66,267.38,267.59,1384.0
2025-04-24 12:25:00,267.46,267.72,267.37,267.54,3091.0,267.46,267.72,267.37,267.54,3091.0
2025-04-24 12:30:00,267.74,268.04,267.74,268.04,2478.0,267.74,268.04,267.74,268.04,2478.0
2025-04-24 12:35:00,267.79,268.33,267.79,267.91,1180.0,267.79,268.33,267.79,267.91,1180.0
2025-04-24 12:40:00,268.32,268.41,268.1,268.1,307.0,268.32,268.41,268.1,268.1,307.0
2025-04-24 12:45:00,268.07,268.43,268.07,268.42,873.0,268.07,268.43,268.07,268.42,873.0
2025-04-24 12:50:00,268.28,268.38,268.27,268.32,580.0,268.28,268.38,268.27,268.32,580.0
2025-04-24 12:55:00,268.48,268.75,268.47,268.57,1323.0,268.48,268.75,268.47,268.57,1323.0
2025-04-24 13:00:00,268.45,268.46,268.27,268.46,1313.0,268.45,268.46,268.27,268.46,1313.0
2025-04-24 13:05:00,268.16,268.16,267.9,267.9,679.0,268.16,268.16,267.9,267.9,679.0
2025-04-24 13:10:00,267.9,268.25,267.9,268.12,807.0,267.9,268.25,267.9,268.12,807.0
2025-04-24 13:15:00,268.25,268.25,267.42,268.0,5883.0,268.25,268.25,267.42,268.0,5883.0
2025-04-24 13:20:00,267.78,268.04,267.77,268.01,367.0,267.78,268.04,267.77,268.01,367.0
2025-04-24 13:25:00,267.86,268.14,267.75,267.98,1860.0,267.86,268.14,267.75,267.98,1860.0
2025-04-24 13:30:00,267.99,268.27,267.99,268.13,1042.0,267.99,268.27,267.99,268.13,1042.0
2025-04-24 13:35:00,268.27,268.29,268.27,268.28,707.0,268.27,268.29,268.27,268.28,707.0
2025-04-24 13:40:00,268.25,268.3,267.92,267.92,1195.0,268.25,268.3,267.92,267.92,1195.0
2025-04-24 13:45:00,268.09,268.46,268.08,268.38,1741.0,268.09,268.46,268.08,268.38,1741.0
2025-04-24 13:50:00,268.35,268.78,268.22,268.64,2585.0,268.35,268.78,268.22,268.64,2585.0
2025-04-24 13:55:00,268.72,268.72,268.27,268.28,2916.0,268.72,268.72,268.27,268.28,2916.0
2025-04-24 14:00:00,268.28,268.41,268.15,268.41,1039.0,268.28,268.41,268.15,268.41,1039.0
2025-04-24 14:05:00,268.24,268.52,267.79,267.79,2825.0,268.24,268.52,267.79,267.79,2825.0
2025-04-24 14:10:00,267.79,268.1,267.51,267.73,1658.0,267.79,268.1,267.51,267.73,1658.0
2025-04-24 14:15:00,267.43,267.45,267.11,267.32,1357.0,267.43,267.45,267.11,267.32,1357.0
2025-04-24 14:20:00,267.3,267.3,266.85,266.93,3690.0,267.3,267.3,266.85,266.93,3690.0
2025-04-24 14:25:00,266.77,266.84,266.56,266.78,5747.0,266.77,266.84,266.56,266.78,5747.0
2025-04-24 14:30:00,266.56,267.34,266.49,267.34,7024.0,266.56,267.34,266.49,267.34,7024.0
2025-04-24 14:35:00,267.44,267.68,267.38,267.68,1629.0,267.44,267.68,267.38,267.68,1629.0
2025-04-24 14:40:00,267.74,267.84,267.6,267.83,851.0,267.74,267.84,267.6,267.83,851.0
2025-04-24 14:45:00,267.68,267.86,267.67,267.86,967.0,267.68,267.86,267.67,267.86,967.0
2025-04-24 14:50:00,268.13,268.22,267.79,267.79,900.0,268.13,268.22,267.79,267.79,900.0
2025-04-24 14:55:00,267.83,267.86,267.64,267.64,3932.0,267.83,267.86,267.64,267.64,3932.0
2025-04-24 15:00:00,267.77,267.78,267.33,267.33,2201.0,267.77,267.78,267.33,267.33,2201.0
2025-04-24 15:05:00,267.32,267.32,267.17,267.26,1046.0,267.32,267.32,267.17,267.26,1046.0
2025-04-24 15:10:00,267.12,267.3,266.89,267.28,2804.0,267.12,267.3,266.89,267.28,2804.0
2025-04-24 15:15:00,267.32,267.82,267.29,267.79,1386.0,267.32,267.82,267.29,267.79,1386.0
2025-04-24 15:20:00,267.81,268.0,267.62,267.82,1549.0,267.81,268.0,267.62,267.82,1549.0
2025-04-24 15:25:00,267.82,268.2,267.75,267.75,3675.0,267.82,268.2,267.75,267.75,3675.0
2025-04-24 15:30:00,267.64,268.03,267.63,268.03,843.0,267.64,268.03,267.63,268.03,843.0
2025-04-24 15:35:00,267.72,268.54,267.36,268.34,4249.0,267.72,268.54,267.36,268.34,4249.0
2025-04-24 15:40:00,268.44,268.76,268.44,268.7,2500.0,268.44,268.76,268.44,268.7,2500.0
2025-04-24 15:45:00,268.86,269.1,268.79,269.03,8386.0,268.86,269.1,268.79,269.03,8386.0
2025-04-24 15:50:00,269.17,269.33,268.23,269.08,11015.0,269.17,269.33,268.23,269.08,11015.0
2025-04-24 15:55:00,269.15,269.16,268.68,268.86,46040.0,269.15,269.16,268.68,268.86,46040.0
2025-04-25 09:30:00,266.65,267.12,266.3,266.3,8328.0,266.65,267.12,266.3,266.3,8328.0
2025-04-25 09:35:00,267.77,268.43,267.11,268.43,986.0,267.77,268.43,267.11,268.43,986.0
2025-04-25 09:40:00,268.21,268.6,267.93,267.93,3206.0,268.21,268.6,267.93,267.93,3206.0
2025-04-25 09:45:00,267.94,267.95,267.91,267.92,1153.0,267.94,267.95,267.91,267.92,1153.0
2025-04-25 09:50:00,267.9,268.15,267.46,267.46,2594.0,267.9,268.15,267.46,267.46,2594.0
2025-04-25 09:55:00,267.49,267.81,267.05,267.3,2438.0,267.49,267.81,267.05,267.3,2438.0
2025-04-25 10:00:00,267.58,268.31,267.45,267.46,4222.0,267.58,268.31,267.45,267.46,4222.0
2025-04-25 10:05:00,267.58,267.95,267.25,267.95,5722.0,267.58,267.95,267.25,267.95,5722.0
2025-04-25 10:10:00,267.91,268.11,267.45,267.56,2799.0,267.91,268.11,267.45,267.56,2799.0
2025-04-25 10:15:00,267.73,267.73,266.93,266.97,1100.0,267.73,267.73,266.93,266.97,1100.0
2025-04-25 10:20:00,267.01,267.01,265.98,266.54,1211.0,267.01,267.01,265.98,266.54,1211.0
2025-04-25 10:25:00,266.44,266.44,265.92,266.4,1300.0,266.44,266.44,265.92,266.4,1300.0
2025-04-25 10:30:00,266.24,266.61,266.04,266.55,1922.0,266.24,266.61,266.04,266.55,1922.0
2025-04-25 10:35:00,266.55,266.62,266.33,266.57,600.0,266.55,266.62,266.33,266.57,600.0
2025-04-25 10:40:00,266.3,267.26,266.22,267.26,2004.0,266.3,267.26,266.22,267.26,2004.0
2025-04-25 10:45:00,267.25,267.52,267.03,267.04,6303.0,267.25,267.52,267.03,267.04,6303.0
2025-04-25 10:50:00,267.24,267.83,267.24,267.65,2688.0,267.24,267.83,267.24,267.65,2688.0
2025-04-25 10:55:00,267.69,267.73,267.42,267.68,4526.0,267.69,267.73,267.42,267.68,4526.0
2025-04-25 11:00:00,267.5,267.86,267.5,267.75,814.0,267.5,267.86,267.5,267.75,814.0
2025-04-25 11:05:00,267.73,267.9,267.72,267.9,700.0,267.73,267.9,267.72,267.9,700.0
2025-04-25 11:10:00,267.96,268.05,267.82,267.93,2009.0,267.96,268.05,267.82,267.93,2009.0
2025-04-25 11:15:00,267.91,267.92,267.08,267.25,13720.0,267.91,267.92,267.08,267.25,13720.0
2025-04-25 11:20:00,267.44,267.52,267.18,267.18,1378.0,267.44,267.52,267.18,267.18,1378.0
2025-04-25 11:25:00,267.21,267.33,267.06,267.3,5098.0,267.21,267.33,267.06,267.3,5098.0
2025-04-25 11:30:00,267.3,267.36,266.99,266.99,1240.0,267.3,267.36,266.99,266.99,1240.0
2025-04-25 11:35:00,267.24,267.24,266.71,266.71,2780.0,267.24,267.24,266.71,266.71,2780.0
2025-04-25 11:40:00,267.06,267.08,266.52,266.52,1498.0,267.06,267.08,266.52,266.52,1498.0
2025-04-25 11:45:00,266.41,266.6,266.29,266.51,1768.0,266.41,266.6,266.29,266.51,1768.0
2025-04-25 11:50:00,266.71,266.99,266.7,266.99,1282.0,266.71,266.99,266.7,266.99,1282.0
2025-04-25 11:55:00,266.87,267.05,266.87,267.05,1505.0,266.87,267.05,266.87,267.05,1505.0
2025-04-25 12:00:00,267.04,267.38,267.04,267.38,1191.0,267.04,267.38,267.04,267.38,1191.0
2025-04-25 12:05:00,267.16,267.17,267.01,267.12,2162.0,267.16,267.17,267.01,267.12,2162.0
2025-04-25 12:10:00,267.15,267.15,266.85,266.87,1302.0,267.15,267.15,266.85,266.87,1302.0
2025-04-25 12:15:00,266.92,266.92,266.64,266.83,4309.0,266.92,266.92,266.64,266.83,4309.0
2025-04-25 12:20:00,266.98,267.08,266.69,267.08,517.0,266.98,267.08,266.69,267.08,517.0
2025-04-25 12:25:00,266.97,267.25,266.97,267.08,682.0,266.97,267.25,266.97,267.08,682.0
2025-04-25 12:30:00,267.18,267.23,267.09,267.09,758.0,267.18,267.23,267.09,267.09,758.0
2025-04-25 12:35:00,267.25,267.31,267.04,267.19,2202.0,267.25,267.31,267.04,267.19,2202.0
2025-04-25 12:40:00,267.11,267.11,266.69,266.69,3043.0,267.11,267.11,266.69,266.69,3043.0
2025-04-25 12:45:00,266.72,266.72,266.27,266.27,3518.0,266.72,266.72,266.27,266.27,3518.0
2025-04-25 12:50:00,266.42,266.54,266.25,266.4,1051.0,266.42,266.54,266.25,266.4,1051.0
2025-04-25 12:55:00,266.4,266.43,266.4,266.41,777.0,266.4,266.43,266.4,266.41,777.0
2025-04-25 13:00:00,266.53,266.73,266.4,266.68,2300.0,266.53,266.73,266.4,266.68,2300.0
2025-04-25 13:05:00,266.66,266.79,266.45,266.45,2847.0,266.66,266.79,266.45,266.45,2847.0
2025-04-25 13:10:00,266.41,266.47,266.4,266.46,647.0,266.41,266.47,266.4,266.46,647.0
2025-04-25 13:15:00,266.29,266.33,266.07,266.28,1240.0,266.29,266.33,266.07,266.28,1240.0
2025-04-25 13:20:00,266.29,266.5,266.23,266.38,3717.0,266.29,266.5,266.23,266.38,3717.0
2025-04-25 13:25:00,266.46,266.61,266.35,266.59,3393.0,266.46,266.61,266.35,266.59,3393.0
2025-04-25 13:30:00,266.57,267.2,266.41,267.2,1716.0,266.57,267.2,266.41,267.2,1716.0
2025-04-25 13:35:00,267.17,267.17,266.21,266.71,4909.0,267.17,267.17,266.21,266.71,4909.0
2025-04-25 13:40:00,266.53,266.62,266.2,266.34,1939.0,266.53,266.62,266.2,266.34,1939.0
2025-04-25 13:45:00,266.22,266.28,265.94,266.14,1665.0,266.22,266.28,265.94,266.14,1665.0
2025-04-25 13:50:00,265.75,265.75,265.33,265.33,800.0,265.75,265.75,265.33,265.33,800.0
2025-04-25 13:55:00,265.33,265.38,264.73,265.19,2708.0,265.33,265.38,264.73,265.19,2708.0
2025-04-25 14:00:00,265.19,265.57,265.19,265.57,751.0,265.19,265.57,265.19,265.57,751.0
2025-04-25 14:05:00,265.64,265.89,265.51,265.89,730.0,265.64,265.89,265.51,265.89,730.0
2025-04-25 14:10:00,265.87,265.95,265.64,265.95,3167.0,265.87,265.95,265.64,265.95,3167.0
2025-04-25 14:15:00,265.6,265.81,265.6,265.72,1030.0,265.6,265.81,265.6,265.72,1030.0
2025-04-25 14:20:00,265.69,266.54,265.68,266.53,1467.0,265.69,266.54,265.68,266.53,1467.0
2025-04-25 14:25:00,266.17,266.44,266.04,266.44,3372.0,266.17,266.44,266.04,266.44,3372.0
2025-04-25 14:30:00,266.26,266.45,266.26,266.45,305.0,266.26,266.45,266.26,266.45,305.0
2025-04-25 14:35:00,266.45,266.89,266.45,266.69,3288.0,266.45,266.89,266.45,266.69,3288.0
2025-04-25 14:40:00,266.78,266.81,266.62,266.78,2003.0,266.78,266.81,266.62,266.78,2003.0
2025-04-25 14:45:00,266.94,266.94,266.61,266.61,1586.0,266.94,266.94,266.61,266.61,1586.0
2025-04-25 14:50:00,266.46,266.5,266.11,266.41,3415.0,266.46,266.5,266.11,266.41,3415.0
2025-04-25 14:55:00,266.5,266.51,266.07,266.11,3730.0,266.5,266.51,266.07,266.11,3730.0
2025-04-25 15:00:00,266.26,266.6,266.2,266.6,1995.0,266.26,266.6,266.2,266.6,1995.0
2025-04-25 15:05:00,266.6,266.69,266.4,266.4,1907.0,266.6,266.69,266.4,266.4,1907.0
2025-04-25 15:10:00,266.42,266.54,266.36,266.42,1825.0,266.42,266.54,266.36,266.42,1825.0
2025-04-25 15:15:00,266.32,266.62,266.32,266.51,1658.0,266.32,266.62,266.32,266.51,1658.0
2025-04-25 15:20:00,266.63,266.92,266.58,266.77,1579.0,266.63,266.92,266.58,266.77,1579.0
2025-04-25 15:25:00,266.77,266.8,266.25,266.38,4512.0,266.77,266.8,266.25,266.38,4512.0
2025-04-25 15:30:00,266.26,266.52,266.2,266.31,4692.0,266.26,266.52,266.2,266.31,4692.0
2025-04-25 15:35:00,266.06,266.73,265.55,266.5,12917.0,266.06,266.73,265.55,266.5,12917.0
2025-04-25 15:40:00,266.64,266.96,266.54,266.85,5785.0,266.64,266.96,266.54,266.85,5785.0
2025-04-25 15:45:00,266.88,266.88,266.43,266.53,9366.0,266.88,266.88,266.43,266.53,9366.0
2025-04-25 15:50:00,266.5,267.89,266.5,267.51,13006.0,266.5,267.89,266.5,267.51,13006.0
2025-04-25 15:55:00,267.49,267.59,267.09,267.11,43957.0,267.49,267.59,267.09,267.11,43957.0
2025-04-28 09:30:00,267.66,269.31,265.13,268.82,12875.0,267.66,269.31,265.13,268.82,12875.0
2025-04-28 09:35:00,269.12,270.06,269.11,269.81,3348.0,269.12,270.06,269.11,269.81,3348.0
2025-04-28 09:40:00,269.43,269.74,269.04,269.48,4374.0,269.43,269.74,269.04,269.48,4374.0
2025-04-28 09:45:00,268.99,269.62,268.73,269.07,2020.0,268.99,269.62,268.73,269.07,2020.0
2025-04-28 09:50:00,268.7,268.75,268.45,268.69,2692.0,268.7,268.75,268.45,268.69,2692.0
2025-04-28 09:55:00,269.02,269.15,268.59,268.69,1700.0,269.02,269.15,268.59,268.69,1700.0
2025-04-28 10:00:00,268.52,268.6,268.06,268.14,7072.0,268.52,268.6,268.06,268.14,7072.0
2025-04-28 10:05:00,268.68,269.11,268.65,268.69,1544.0,268.68,269.11,268.65,268.69,1544.0
2025-04-28 10:10:00,268.72,269.01,268.38,268.49,5768.0,268.72,269.01,268.38,268.49,5768.0
2025-04-28 10:15:00,268.59,269.6,268.59,269.42,7776.0,268.59,269.6,268.59,269.42,7776.0
2025-04-28 10:20:00,269.8,269.98,269.32,269.48,10260.0,269.8,269.98,269.32,269.48,10260.0
2025-04-28 10:25:00,269.48,269.48,268.92,268.92,1599.0,269.48,269.48,268.92,268.92,1599.0
2025-04-28 10:30:00,268.78,269.43,268.48,268.54,2514.0,268.78,269.43,268.48,268.54,2514.0
2025-04-28 10:35:00,268.66,269.1,268.66,269.1,806.0,268.66,269.1,268.66,269.1,806.0
2025-04-28 10:40:00,269.01,269.34,268.74,269.34,1625.0,269.01,269.34,268.74,269.34,1625.0
2025-04-28 10:45:00,269.17,269.96,268.92,269.96,7081.0,269.17,269.96,268.92,269.96,7081.0
2025-04-28 10:50:00,269.76,269.77,269.27,269.28,1756.0,269.76,269.77,269.27,269.28,1756.0
2025-04-28 10:55:00,269.09,269.51,268.9,269.41,3579.0,269.09,269.51,268.9,269.41,3579.0
2025-04-28 11:00:00,269.41,269.45,269.27,269.36,2533.0,269.41,269.45,269.27,269.36,2533.0
2025-04-28 11:05:00,269.13,269.13,267.82,267.82,2163.0,269.13,269.13,267.82,267.82,2163.0
2025-04-28 11:10:00,268.06,268.55,268.06,268.22,3887.0,268.06,268.55,268.06,268.22,3887.0
2025-04-28 11:15:00,267.97,268.35,267.9,268.3,3119.0,267.97,268.35,267.9,268.3,3119.0
2025-04-28 11:20:00,268.1,268.19,267.79,267.86,4841.0,268.1,268.19,267.79,267.86,4841.0
2025-04-28 11:25:00,267.96,268.06,267.65,267.89,3918.0,267.96,268.06,267.65,267.89,3918.0
2025-04-28 11:30:00,267.78,267.98,267.1,267.48,4538.0,267.78,267.98,267.1,267.48,4538.0
2025-04-28 11:35:00,267.2,267.41,266.9,267.41,1591.0,267.2,267.41,266.9,267.41,1591.0
2025-04-28 11:40:00,267.32,267.82,267.25,267.71,2223.0,267.32,267.82,267.25,267.71,2223.0
2025-04-28 11:45:00,267.63,267.63,267.02,267.02,2670.0,267.63,267.63,267.02,267.02,2670.0
2025-04-28 11:50:00,266.97,267.46,266.94,267.46,1318.0,266.97,267.46,266.94,267.46,1318.0
2025-04-28 11:55:00,266.95,266.95,266.51,266.62,940.0,266.95,266.95,266.51,266.62,940.0
2025-04-28 12:00:00,266.86,266.86,266.28,266.28,1143.0,266.86,266.86,266.28,266.28,1143.0
2025-04-28 12:05:00,266.36,266.51,266.36,266.43,1100.0,266.36,266.51,266.36,266.43,1100.0
2025-04-28 12:10:00,266.37,266.57,266.16,266.57,1581.0,266.37,266.57,266.16,266.57,1581.0
2025-04-28 12:15:00,266.38,266.85,266.37,266.46,1795.0,266.38,266.85,266.37,266.46,1795.0
2025-04-28 12:20:00,266.57,266.57,266.17,266.24,1505.0,266.57,266.57,266.17,266.24,1505.0
2025-04-28 12:25:00,266.32,266.32,266.24,266.24,200.0,266.32,266.32,266.24,266.24,200.0
2025-04-28 12:30:00,266.04,266.33,266.04,266.2,721.0,266.04,266.33,266.04,266.2,721.0
2025-04-28 12:35:00,266.2,266.52,266.2,266.27,1712.0,266.2,266.52,266.2,266.27,1712.0
2025-04-28 12:40:00,266.38,266.69,266.33,266.69,1218.0,266.38,266.69,266.33,266.69,1218.0
2025-04-28 12:45:00,266.5,266.85,266.33,266.74,1387.0,266.5,266.85,266.33,266.74,1387.0
2025-04-28 12:50:00,266.67,266.88,266.65,266.72,750.0,266.67,266.88,266.65,266.72,750.0
2025-04-28 12:55:00,266.74,266.74,266.15,266.37,1932.0,266.74,266.74,266.15,266.37,1932.0
2025-04-28 13:00:00,266.38,266.4,266.13,266.26,1682.0,266.38,266.4,266.13,266.26,1682.0
2025-04-28 13:05:00,266.18,266.21,265.61,265.61,2623.0,266.18,266.21,265.61,265.61,2623.0
2025-04-28 13:10:00,265.5,265.89,265.39,265.66,3014.0,265.5,265.89,265.39,265.66,3014.0
2025-04-28 13:15:00,265.68,265.68,265.55,265.55,200.0,265.68,265.68,265.55,265.55,200.0
2025-04-28 13:20:00,265.46,265.89,265.46,265.82,948.0,265.46,265.89,265.46,265.82,948.0
2025-04-28 13:25:00,265.68,266.05,265.33,265.41,6650.0,265.68,266.05,265.33,265.41,6650.0
2025-04-28 13:30:00,265.16,265.28,265.11,265.26,1222.0,265.16,265.28,265.11,265.26,1222.0
2025-04-28 13:35:00,265.26,265.6,265.2,265.43,8918.0,265.26,265.6,265.2,265.43,8918.0
2025-04-28 13:40:00,265.58,265.73,265.3,265.65,5983.0,265.58,265.73,265.3,265.65,5983.0
2025-04-28 13:45:00,265.7,265.95,265.67,265.76,2105.0,265.7,265.95,265.67,265.76,2105.0
2025-04-28 13:50:00,265.85,266.01,265.84,265.92,1631.0,265.85,266.01,265.84,265.92,1631.0
2025-04-28 13:55:00,265.94,266.2,265.74,266.05,5463.0,265.94,266.2,265.74,266.05,5463.0
2025-04-28 14:00:00,266.06,266.4,265.91,266.34,4448.0,266.06,266.4,265.91,266.34,4448.0
2025-04-28 14:05:00,266.33,266.73,266.33,266.47,981.0,266.33,266.73,266.33,266.47,981.0
2025-04-28 14:10:00,266.47,266.47,266.09,266.19,3532.0,266.47,266.47,266.09,266.19,3532.0
2025-04-28 14:15:00,266.19,266.37,266.18,266.37,880.0,266.19,266.37,266.18,266.37,880.0
2025-04-28 14:20:00,266.31,266.69,266.31,266.69,783.0,266.31,266.69,266.31,266.69,783.0
2025-04-28 14:25:00,266.7,267.16,266.58,267.07,3982.0,266.7,267.16,266.58,267.07,3982.0
2025-04-28 14:30:00,267.03,267.35,266.84,267.05,5706.0,267.03,267.35,266.84,267.05,5706.0
2025-04-28 14:35:00,267.05,267.05,266.74,266.8,1701.0,267.05,267.05,266.74,266.8,1701.0
2025-04-28 14:40:00,266.8,266.85,266.71,266.85,1481.0,266.8,266.85,266.71,266.85,1481.0
2025-04-28 14:45:00,266.84,267.35,266.83,267.34,6621.0,266.84,267.35,266.83,267.34,6621.0
2025-04-28 14:50:00,267.32,267.35,267.1,267.33,1146.0,267.32,267.35,267.1,267.33,1146.0
2025-04-28 14:55:00,267.23,267.5,267.1,267.38,12629.0,267.23,267.5,267.1,267.38,12629.0
2025-04-28 15:00:00,267.41,267.87,267.37,267.85,6051.0,267.41,267.87,267.37,267.85,6051.0
2025-04-28 15:05:00,267.91,268.18,267.68,268.16,2707.0,267.91,268.18,267.68,268.16,2707.0
2025-04-28 15:10:00,268.23,268.26,267.9,267.93,5997.0,268.23,268.26,267.9,267.93,5997.0
2025-04-28 15:15:00,267.79,268.34,267.79,268.34,7517.0,267.79,268.34,267.79,268.34,7517.0
2025-04-28 15:20:00,268.19,268.67,268.18,268.67,7050.0,268.19,268.67,268.18,268.67,7050.0
2025-04-28 15:25:00,268.46,268.78,268.45,268.78,1599.0,268.46,268.78,268.45,268.78,1599.0
2025-04-28 15:30:00,268.67,268.96,268.46,268.68,14816.0,268.67,268.96,268.46,268.68,14816.0
2025-04-28 15:35:00,268.7,269.12,268.47,268.69,21273.0,268.7,269.12,268.47,268.69,21273.0
2025-04-28 15:40:00,268.88,269.55,268.88,269.4,8976.0,268.88,269.55,268.88,269.4,8976.0
2025-04-28 15:45:00,269.4,269.55,269.15,269.53,6091.0,269.4,269.55,269.15,269.53,6091.0
2025-04-28 15:50:00,269.57,270.05,269.38,269.7,16456.0,269.57,270.05,269.38,269.7,16456.0
2025-04-28 15:55:00,269.62,270.01,269.33,269.46,55873.0,269.62,270.01,269.33,269.46,55873.0
2025-04-29 09:30:00,270.16,271.83,268.5,271.83,34151.0,270.16,271.83,268.5,271.83,34151.0
2025-04-29 09:35:00,271.82,272.0,270.86,270.86,2828.0,271.82,272.0,270.86,270.86,2828.0
2025-04-29 09:40:00,270.86,271.11,270.85,271.11,263.0,270.86,271.11,270.85,271.11,263.0
2025-04-29 09:45:00,270.81,271.21,270.57,271.21,4383.0,270.81,271.21,270.57,271.21,4383.0
2025-04-29 09:50:00,271.38,272.15,271.1,271.28,8468.0,271.38,272.15,271.1,271.28,8468.0
2025-04-29 09:55:00,271.33,272.35,271.0,272.33,15525.0,271.33,272.35,271.0,272.33,15525.0
2025-04-29 10:00:00,271.97,272.79,271.84,272.16,8594.0,271.97,272.79,271.84,272.16,8594.0
2025-04-29 10:05:00,272.44,272.77,272.43,272.69,5632.0,272.44,272.77,272.43,272.69,5632.0
2025-04-29 10:10:00,272.65,272.74,272.1,272.1,27982.0,272.65,272.74,272.1,272.1,27982.0
2025-04-29 10:15:00,272.11,272.25,271.24,271.32,6815.0,272.11,272.25,271.24,271.32,6815.0
2025-04-29 10:20:00,271.24,271.34,270.82,270.82,8242.0,271.24,271.34,270.82,270.82,8242.0
2025-04-29 10:25:00,270.81,270.82,270.11,270.28,6697.0,270.81,270.82,270.11,270.28,6697.0
2025-04-29 10:30:00,270.16,270.83,270.1,270.83,2592.0,270.16,270.83,270.1,270.83,2592.0
2025-04-29 10:35:00,270.59,271.36,270.58,271.27,5450.0,270.59,271.36,270.58,271.27,5450.0
2025-04-29 10:40:00,271.29,271.36,270.99,271.16,5260.0,271.29,271.36,270.99,271.16,5260.0
2025-04-29 10:45:00,271.34,271.82,271.27,271.78,3778.0,271.34,271.82,271.27,271.78,3778.0
2025-04-29 10:50:00,271.78,272.08,271.52,272.08,4613.0,271.78,272.08,271.52,272.08,4613.0
2025-04-29 10:55:00,272.09,272.47,272.09,272.29,3522.0,272.09,272.47,272.09,272.29,3522.0
2025-04-29 11:00:00,272.47,272.5,272.03,272.19,55819.0,272.47,272.5,272.03,272.19,55819.0
2025-04-29 11:05:00,272.3,272.67,272.17,272.67,4980.0,272.3,272.67,272.17,272.67,4980.0
2025-04-29 11:10:00,272.78,272.95,272.32,272.84,3647.0,272.78,272.95,272.32,272.84,3647.0
2025-04-29 11:15:00,272.81,273.08,271.64,271.67,8817.0,272.81,273.08,271.64,271.67,8817.0
2025-04-29 11:20:00,271.58,271.77,271.36,271.62,2700.0,271.58,271.77,271.36,271.62,2700.0
2025-04-29 11:25:00,271.74,272.19,271.67,272.01,4798.0,271.74,272.19,271.67,272.01,4798.0
2025-04-29 11:30:00,272.01,272.2,271.49,271.5,3263.0,272.01,272.2,271.49,271.5,3263.0
2025-04-29 11:35:00,271.72,272.04,271.59,271.59,3078.0,271.72,272.04,271.59,271.59,3078.0
2025-04-29 11:40:00,271.66,271.94,271.65,271.78,2947.0,271.66,271.94,271.65,271.78,2947.0
2025-04-29 11:45:00,271.7,271.73,271.49,271.49,950.0,271.7,271.73,271.49,271.49,950.0
2025-04-29 11:50:00,271.72,272.06,271.66,271.83,2692.0,271.72,272.06,271.66,271.83,2692.0
2025-04-29 11:55:00,271.58,271.75,271.31,271.31,2297.0,271.58,271.75,271.31,271.31,2297.0
2025-04-29 12:00:00,271.52,272.03,271.52,271.77,3009.0,271.52,272.03,271.52,271.77,3009.0
2025-04-29 12:05:00,271.8,272.23,271.8,272.23,1949.0,271.8,272.23,271.8,272.23,1949.0
2025-04-29 12:10:00,272.26,272.39,272.26,272.39,2011.0,272.26,272.39,272.26,272.39,2011.0
2025-04-29 12:15:00,272.39,272.46,272.22,272.22,3930.0,272.39,272.46,272.22,272.22,3930.0
2025-04-29 12:20:00,272.03,272.17,272.0,272.17,2717.0,272.03,272.17,272.0,272.17,2717.0
2025-04-29 12:25:00,272.23,272.36,272.16,272.2,2878.0,272.23,272.36,272.16,272.2,2878.0
2025-04-29 12:30:00,272.21,272.41,272.2,272.41,3031.0,272.21,272.41,272.2,272.41,3031.0
2025-04-29 12:35:00,272.37,272.55,272.04,272.05,12167.0,272.37,272.55,272.04,272.05,12167.0
2025-04-29 12:40:00,272.05,272.13,271.38,271.41,3138.0,272.05,272.13,271.38,271.41,3138.0
2025-04-29 12:45:00,271.43,271.46,271.01,271.04,1400.0,271.43,271.46,271.01,271.04,1400.0
2025-04-29 12:50:00,270.86,270.86,270.18,270.19,5140.0,270.86,270.86,270.18,270.19,5140.0
2025-04-29 12:55:00,270.18,270.18,269.67,270.04,4132.0,270.18,270.18,269.67,270.04,4132.0
2025-04-29 13:00:00,270.36,270.8,270.21,270.8,3644.0,270.36,270.8,270.21,270.8,3644.0
2025-04-29 13:05:00,270.66,271.18,270.66,271.18,484.0,270.66,271.18,270.66,271.18,484.0
2025-04-29 13:10:00,271.02,271.03,270.59,271.03,2026.0,271.02,271.03,270.59,271.03,2026.0
2025-04-29 13:15:00,270.92,271.33,270.91,271.33,1921.0,270.92,271.33,270.91,271.33,1921.0
2025-04-29 13:20:00,271.23,271.37,271.22,271.37,400.0,271.23,271.37,271.22,271.37,400.0
2025-04-29 13:25:00,271.38,271.44,271.08,271.09,1907.0,271.38,271.44,271.08,271.09,1907.0
2025-04-29 13:30:00,271.2,271.38,271.2,271.29,1826.0,271.2,271.38,271.2,271.29,1826.0
2025-04-29 13:35:00,271.3,271.53,271.3,271.53,361.0,271.3,271.53,271.3,271.53,361.0
2025-04-29 13:40:00,271.61,271.96,271.61,271.96,1300.0,271.61,271.96,271.61,271.96,1300.0
2025-04-29 13:45:00,271.88,272.88,271.88,272.6,5793.0,271.88,272.88,271.88,272.6,5793.0
2025-04-29 13:50:00,272.55,272.78,272.43,272.5,3116.0,272.55,272.78,272.43,272.5,3116.0
2025-04-29 13:55:00,272.6,272.6,272.5,272.57,726.0,272.6,272.6,272.5,272.57,726.0
2025-04-29 14:00:00,272.54,272.6,272.46,272.55,3707.0,272.54,272.6,272.46,272.55,3707.0
2025-04-29 14:05:00,272.45,272.86,272.44,272.74,6601.0,272.45,272.86,272.44,272.74,6601.0
2025-04-29 14:10:00,272.72,272.87,272.54,272.69,6147.0,272.72,272.87,272.54,272.69,6147.0
2025-04-29 14:15:00,272.69,272.74,272.59,272.59,5597.0,272.69,272.74,272.59,272.59,5597.0
2025-04-29 14:20:00,272.68,272.68,272.2,272.36,12388.0,272.68,272.68,272.2,272.36,12388.0
2025-04-29 14:25:00,272.35,272.36,272.05,272.11,3734.0,272.35,272.36,272.05,272.11,3734.0
2025-04-29 14:30:00,272.07,272.14,272.05,272.14,1139.0,272.07,272.14,272.05,272.14,1139.0
2025-04-29 14:35:00,272.28,272.48,272.24,272.37,2147.0,272.28,272.48,272.24,272.37,2147.0
2025-04-29 14:40:00,272.38,272.5,272.07,272.28,3068.0,272.38,272.5,272.07,272.28,3068.0
2025-04-29 14:45:00,272.31,272.42,272.15,272.15,4037.0,272.31,272.42,272.15,272.15,4037.0
2025-04-29 14:50:00,272.15,272.36,271.99,272.22,2128.0,272.15,272.36,271.99,272.22,2128.0
2025-04-29 14:55:00,272.21,272.37,271.81,271.81,716.0,272.21,272.37,271.81,271.81,716.0
2025-04-29 15:00:00,271.9,272.18,271.87,271.88,3095.0,271.9,272.18,271.87,271.88,3095.0
2025-04-29 15:05:00,271.73,272.29,271.72,272.05,2355.0,271.73,272.29,271.72,272.05,2355.0
2025-04-29 15:10:00,272.05,272.38,272.05,272.26,2518.0,272.05,272.38,272.05,272.26,2518.0
2025-04-29 15:15:00,272.38,272.49,272.24,272.41,3420.0,272.38,272.49,272.24,272.41,3420.0
2025-04-29 15:20:00,272.32,272.79,272.29,272.76,4656.0,272.32,272.79,272.29,272.76,4656.0
2025-04-29 15:25:00,272.71,272.71,271.99,272.01,3349.0,272.71,272.71,271.99,272.01,3349.0
2025-04-29 15:30:00,272.05,272.16,271.9,271.93,3496.0,272.05,272.16,271.9,271.93,3496.0
2025-04-29 15:35:00,271.73,272.09,271.73,272.02,2770.0,271.73,272.09,271.73,272.02,2770.0
2025-04-29 15:40:00,271.91,271.99,271.59,271.76,3803.0,271.91,271.99,271.59,271.76,3803.0
2025-04-29 15:45:00,271.73,272.29,271.63,272.29,5615.0,271.73,272.29,271.63,272.29,5615.0
2025-04-29 15:50:00,272.19,272.19,271.34,271.34,34326.0,272.19,272.19,271.34,271.34,34326.0
2025-04-29 15:55:00,271.3,271.3,270.56,270.94,80163.0,271.3,271.3,270.56,270.94,80163.0
2025-04-30 09:30:00,267.72,270.05,266.28,267.29,30148.0,267.72,270.05,266.28,267.29,30148.0
2025-04-30 09:35:00,268.81,268.81,266.76,267.49,16221.0,268.81,268.81,266.76,267.49,16221.0
2025-04-30 09:40:00,267.44,267.45,266.42,266.82,44147.0,267.44,267.45,266.42,266.82,44147.0
2025-04-30 09:45:00,266.98,267.8,266.9,267.24,11105.0,266.98,267.8,266.9,267.24,11105.0
2025-04-30 09:50:00,267.21,267.21,265.81,265.84,3660.0,267.21,267.21,265.81,265.84,3660.0
2025-04-30 09:55:00,265.78,266.03,265.28,265.76,11631.0,265.78,266.03,265.28,265.76,11631.0
2025-04-30 10:00:00,265.65,266.06,264.94,265.91,18535.0,265.65,266.06,264.94,265.91,18535.0
2025-04-30 10:05:00,265.91,266.07,264.76,265.92,5500.0,265.91,266.07,264.76,265.92,5500.0
2025-04-30 10:10:00,265.93,266.89,265.83,266.7,8436.0,265.93,266.89,265.83,266.7,8436.0
2025-04-30 10:15:00,266.5,267.03,266.03,266.78,11359.0,266.5,267.03,266.03,266.78,11359.0
2025-04-30 10:20:00,266.9,267.43,266.86,267.41,1782.0,266.9,267.43,266.86,267.41,1782.0
2025-04-30 10:25:00,267.69,267.88,266.99,267.38,8455.0,267.69,267.88,266.99,267.38,8455.0
2025-04-30 10:30:00,267.47,267.72,267.18,267.56,7721.0,267.47,267.72,267.18,267.56,7721.0
2025-04-30 10:35:00,267.34,268.12,267.2,268.12,10103.0,267.34,268.12,267.2,268.12,10103.0
2025-04-30 10:40:00,268.12,268.8,267.46,268.8,14744.0,268.12,268.8,267.46,268.8,14744.0
2025-04-30 10:45:00,268.64,268.72,267.98,268.24,6046.0,268.64,268.72,267.98,268.24,6046.0
2025-04-30 10:50:00,268.21,268.42,267.5,268.17,4777.0,268.21,268.42,267.5,268.17,4777.0
2025-04-30 10:55:00,268.26,268.72,268.01,268.71,14768.0,268.26,268.72,268.01,268.71,14768.0
2025-04-30 11:00:00,268.94,269.11,268.69,268.94,4957.0,268.94,269.11,268.69,268.94,4957.0
2025-04-30 11:05:00,269.19,269.71,268.95,269.71,4263.0,269.19,269.71,268.95,269.71,4263.0
2025-04-30 11:10:00,269.73,269.94,269.52,269.75,10998.0,269.73,269.94,269.52,269.75,10998.0
2025-04-30 11:15:00,269.75,270.32,269.51,270.15,4912.0,269.75,270.32,269.51,270.15,4912.0
2025-04-30 11:20:00,270.51,270.93,270.48,270.55,4386.0,270.51,270.93,270.48,270.55,4386.0
2025-04-30 11:25:00,270.52,270.63,270.11,270.23,16120.0,270.52,270.63,270.11,270.23,16120.0
2025-04-30 11:30:00,270.34,270.56,270.11,270.38,4189.0,270.34,270.56,270.11,270.38,4189.0
2025-04-30 11:35:00,270.56,270.67,270.22,270.43,4990.0,270.56,270.67,270.22,270.43,4990.0
2025-04-30 11:40:00,270.43,270.75,270.26,270.32,6448.0,270.43,270.75,270.26,270.32,6448.0
2025-04-30 11:45:00,270.11,270.11,269.82,270.05,1405.0,270.11,270.11,269.82,270.05,1405.0
2025-04-30 11:50:00,269.76,269.92,269.65,269.92,2215.0,269.76,269.92,269.65,269.92,2215.0
2025-04-30 11:55:00,269.92,270.46,269.88,270.21,7059.0,269.92,270.46,269.88,270.21,7059.0
2025-04-30 12:00:00,270.38,270.48,270.1,270.35,3380.0,270.38,270.48,270.1,270.35,3380.0
2025-04-30 12:05:00,270.35,270.9,270.35,270.9,3063.0,270.35,270.9,270.35,270.9,3063.0
2025-04-30 12:10:00,270.87,270.87,270.48,270.63,6032.0,270.87,270.87,270.48,270.63,6032.0
2025-04-30 12:15:00,270.62,270.63,269.95,269.95,6986.0,270.62,270.63,269.95,269.95,6986.0
2025-04-30 12:20:00,270.18,270.32,269.38,269.55,53085.0,270.18,270.32,269.38,269.55,53085.0
2025-04-30 12:25:00,269.63,269.75,269.31,269.49,4413.0,269.63,269.75,269.31,269.49,4413.0
2025-04-30 12:30:00,269.26,269.54,269.13,269.33,5269.0,269.26,269.54,269.13,269.33,5269.0
2025-04-30 12:35:00,269.29,270.13,269.04,269.7,6802.0,269.29,270.13,269.04,269.7,6802.0
2025-04-30 12:40:00,269.89,270.15,269.88,269.96,6750.0,269.89,270.15,269.88,269.96,6750.0
2025-04-30 12:45:00,270.1,270.12,269.77,270.09,10647.0,270.1,270.12,269.77,270.09,10647.0
2025-04-30 12:50:00,270.0,270.73,269.98,270.49,11449.0,270.0,270.73,269.98,270.49,11449.0
2025-04-30 12:55:00,270.49,270.88,270.44,270.59,5571.0,270.49,270.88,270.44,270.59,5571.0
2025-04-30 13:00:00,270.65,270.65,270.53,270.62,1800.0,270.65,270.65,270.53,270.62,1800.0
2025-04-30 13:05:00,270.48,270.48,270.02,270.21,7465.0,270.48,270.48,270.02,270.21,7465.0
2025-04-30 13:10:00,270.21,270.21,269.44,269.74,4552.0,270.21,270.21,269.44,269.74,4552.0
2025-04-30 13:15:00,269.65,270.06,269.65,270.06,2301.0,269.65,270.06,269.65,270.06,2301.0
2025-04-30 13:20:00,270.07,270.07,269.67,269.76,3216.0,270.07,270.07,269.67,269.76,3216.0
2025-04-30 13:25:00,269.82,270.29,269.62,270.25,11160.0,269.82,270.29,269.62,270.25,11160.0
2025-04-30 13:30:00,270.22,270.46,270.1,270.46,8369.0,270.22,270.46,270.1,270.46,8369.0
2025-04-30 13:35:00,270.55,270.89,270.54,270.77,6181.0,270.55,270.89,270.54,270.77,6181.0
2025-04-30 13:40:00,270.65,271.03,270.58,270.92,3218.0,270.65,271.03,270.58,270.92,3218.0
2025-04-30 13:45:00,270.96,271.05,270.93,270.94,2021.0,270.96,271.05,270.93,270.94,2021.0
2025-04-30 13:50:00,271.15,271.44,271.13,271.24,7253.0,271.15,271.44,271.13,271.24,7253.0
2025-04-30 13:55:00,271.31,271.32,270.82,271.0,5146.0,271.31,271.32,270.82,271.0,5146.0
2025-04-30 14:00:00,271.0,271.03,270.52,270.86,4608.0,271.0,271.03,270.52,270.86,4608.0
2025-04-30 14:05:00,270.9,272.08,270.82,270.93,21991.0,270.9,272.08,270.82,270.93,21991.0
2025-04-30 14:10:00,270.83,271.39,270.83,271.13,15297.0,270.83,271.39,270.83,271.13,15297.0
2025-04-30 14:15:00,271.27,271.89,271.26,271.74,6412.0,271.27,271.89,271.26,271.74,6412.0
2025-04-30 14:20:00,271.48,271.63,271.17,271.56,5326.0,271.48,271.63,271.17,271.56,5326.0
2025-04-30 14:25:00,271.6,271.73,270.83,271.1,10726.0,271.6,271.73,270.83,271.1,10726.0
2025-04-30 14:30:00,271.21,271.47,271.05,271.13,9929.0,271.21,271.47,271.05,271.13,9929.0
2025-04-30 14:35:00,270.95,271.09,270.7,270.82,10124.0,270.95,271.09,270.7,270.82,10124.0
2025-04-30 14:40:00,270.82,270.99,270.39,270.82,18426.0,270.82,270.99,270.39,270.82,18426.0
2025-04-30 14:45:00,270.82,271.31,270.65,271.09,37060.0,270.82,271.31,270.65,271.09,37060.0
2025-04-30 14:50:00,271.09,271.37,271.0,271.11,22644.0,271.09,271.37,271.0,271.11,22644.0
2025-04-30 14:55:00,271.25,271.28,270.73,270.82,55390.0,271.25,271.28,270.73,270.82,55390.0
2025-04-30 15:00:00,270.9,271.15,270.6,271.15,8738.0,270.9,271.15,270.6,271.15,8738.0
2025-04-30 15:05:00,270.99,271.32,270.91,271.31,32159.0,270.99,271.32,270.91,271.31,32159.0
2025-04-30 15:10:00,271.28,272.0,271.25,271.79,19963.0,271.28,272.0,271.25,271.79,19963.0
2025-04-30 15:15:00,271.78,271.92,271.4,271.49,37206.0,271.78,271.92,271.4,271.49,37206.0
2025-04-30 15:20:00,271.56,271.93,271.56,271.72,7285.0,271.56,271.93,271.56,271.72,7285.0
2025-04-30 15:25:00,271.62,271.62,271.08,271.17,16141.0,271.62,271.62,271.08,271.17,16141.0
2025-04-30 15:30:00,271.21,271.8,271.13,271.63,18688.0,271.21,271.8,271.13,271.63,18688.0
2025-04-30 15:35:00,271.63,271.85,271.08,271.21,62186.0,271.63,271.85,271.08,271.21,62186.0
2025-04-30 15:40:00,271.11,271.11,270.35,270.68,76255.0,271.11,271.11,270.35,270.68,76255.0
2025-04-30 15:45:00,270.68,271.19,270.59,271.07,40311.0,270.68,271.19,270.59,271.07,40311.0
2025-04-30 15:50:00,270.9,271.51,270.49,271.36,76934.0,270.9,271.51,270.49,271.36,76934.0
2025-04-30 15:55:00,271.36,271.84,270.56,271.02,133322.0,271.36,271.84,270.56,271.02,133322.0
2025-05-01 09:30:00,258.62,261.73,254.0,259.2,107816.0,258.62,261.73,254.0,259.2,107816.0
2025-05-01 09:35:00,259.2,260.47,257.66,259.94,109489.0,259.2,260.47,257.66,259.94,109489.0
2025-05-01 09:40:00,259.94,262.42,258.78,261.66,82751.0,259.94,262.42,258.78,261.66,82751.0
2025-05-01 09:45:00,261.76,263.65,261.74,263.04,103423.0,261.76,263.65,261.74,263.04,103423.0
2025-05-01 09:50:00,263.06,264.31,262.0,263.88,44541.0,263.06,264.31,262.0,263.88,44541.0
2025-05-01 09:55:00,263.88,264.87,262.5,263.0,42121.0,263.88,264.87,262.5,263.0,42121.0
2025-05-01 10:00:00,263.5,264.1,261.73,264.1,45326.0,263.5,264.1,261.73,264.1,45326.0
2025-05-01 10:05:00,264.08,265.61,263.23,263.86,31852.0,264.08,265.61,263.23,263.86,31852.0
2025-05-01 10:10:00,263.61,264.74,263.55,264.74,15778.0,263.61,264.74,263.55,264.74,15778.0
2025-05-01 10:15:00,264.71,265.19,263.94,265.19,35032.0,264.71,265.19,263.94,265.19,35032.0
2025-05-01 10:20:00,264.85,266.3,264.39,265.7,27208.0,264.85,266.3,264.39,265.7,27208.0
2025-05-01 10:25:00,265.99,267.54,265.99,267.08,33596.0,265.99,267.54,265.99,267.08,33596.0
2025-05-01 10:30:00,267.05,267.45,266.54,267.19,31801.0,267.05,267.45,266.54,267.19,31801.0
2025-05-01 10:35:00,267.07,267.41,266.76,267.03,17763.0,267.07,267.41,266.76,267.03,17763.0
2025-05-01 10:40:00,267.6,268.26,266.98,268.0,28072.0,267.6,268.26,266.98,268.0,28072.0
2025-05-01 10:45:00,267.9,268.21,267.64,267.97,38189.0,267.9,268.21,267.64,267.97,38189.0
2025-05-01 10:50:00,267.92,267.93,267.09,267.82,37960.0,267.92,267.93,267.09,267.82,37960.0
2025-05-01 10:55:00,267.77,268.8,267.77,268.57,30772.0,267.77,268.8,267.77,268.57,30772.0
2025-05-01 11:00:00,268.61,268.61,266.32,266.85,21902.0,268.61,268.61,266.32,266.85,21902.0
2025-05-01 11:05:00,267.16,267.87,266.38,266.52,26212.0,267.16,267.87,266.38,266.52,26212.0
2025-05-01 11:10:00,266.63,267.24,266.32,266.62,27744.0,266.63,267.24,266.32,266.62,27744.0
2025-05-01 11:15:00,266.63,267.71,266.62,267.55,14602.0,266.63,267.71,266.62,267.55,14602.0
2025-05-01 11:20:00,267.55,267.94,267.31,267.75,11866.0,267.55,267.94,267.31,267.75,11866.0
2025-05-01 11:25:00,267.71,268.53,267.7,268.42,11274.0,267.71,268.53,267.7,268.42,11274.0
2025-05-01 11:30:00,268.36,268.38,266.42,266.6,22875.0,268.36,268.38,266.42,266.6,22875.0
2025-05-01 11:35:00,267.09,267.71,266.91,267.47,6484.0,267.09,267.71,266.91,267.47,6484.0
2025-05-01 11:40:00,267.47,268.74,267.47,268.53,24216.0,267.47,268.74,267.47,268.53,24216.0
2025-05-01 11:45:00,268.72,269.51,268.63,269.22,36725.0,268.72,269.51,268.63,269.22,36725.0
2025-05-01 11:50:00,269.22,270.88,269.21,270.76,16143.0,269.22,270.88,269.21,270.76,16143.0
2025-05-01 11:55:00,270.57,271.91,269.56,271.89,43353.0,270.57,271.91,269.56,271.89,43353.0
2025-05-01 12:00:00,271.84,271.84,269.79,270.49,24919.0,271.84,271.84,269.79,270.49,24919.0
2025-05-01 12:05:00,270.49,271.03,270.21,270.22,12361.0,270.49,271.03,270.21,270.22,12361.0
2025-05-01 12:10:00,270.2,270.2,269.38,269.63,13410.0,270.2,270.2,269.38,269.63,13410.0
2025-05-01 12:15:00,269.63,269.7,268.72,269.43,8078.0,269.63,269.7,268.72,269.43,8078.0
2025-05-01 12:20:00,269.5,270.13,269.24,269.67,18172.0,269.5,270.13,269.24,269.67,18172.0
2025-05-01 12:25:00,269.67,270.32,269.62,269.68,8886.0,269.67,270.32,269.62,269.68,8886.0
2025-05-01 12:30:00,269.78,271.0,269.78,270.74,12279.0,269.78,271.0,269.78,270.74,12279.0
2025-05-01 12:35:00,271.02,271.2,270.59,270.92,19233.0,271.02,271.2,270.59,270.92,19233.0
2025-05-01 12:40:00,270.96,271.24,270.45,270.75,20962.0,270.96,271.24,270.45,270.75,20962.0
2025-05-01 12:45:00,270.79,270.8,268.91,269.0,11064.0,270.79,270.8,268.91,269.0,11064.0
2025-05-01 12:50:00,269.23,269.43,268.82,268.92,5337.0,269.23,269.43,268.82,268.92,5337.0
2025-05-01 12:55:00,268.9,269.92,268.9,269.39,8986.0,268.9,269.92,268.9,269.39,8986.0
2025-05-01 13:00:00,269.47,269.88,269.35,269.74,7607.0,269.47,269.88,269.35,269.74,7607.0
2025-05-01 13:05:00,269.88,270.51,269.73,270.37,9093.0,269.88,270.51,269.73,270.37,9093.0
2025-05-01 13:10:00,270.37,270.73,270.16,270.71,13885.0,270.37,270.73,270.16,270.71,13885.0
2025-05-01 13:15:00,270.39,271.23,270.39,270.68,28777.0,270.39,271.23,270.39,270.68,28777.0
2025-05-01 13:20:00,270.74,270.95,270.16,270.49,11732.0,270.74,270.95,270.16,270.49,11732.0
2025-05-01 13:25:00,270.48,270.92,270.42,270.6,7304.0,270.48,270.92,270.42,270.6,7304.0
2025-05-01 13:30:00,271.03,271.89,271.02,271.65,4745.0,271.03,271.89,271.02,271.65,4745.0
2025-05-01 13:35:00,271.92,271.99,271.21,271.3,15444.0,271.92,271.99,271.21,271.3,15444.0
2025-05-01 13:40:00,271.3,271.3,270.7,270.85,7146.0,271.3,271.3,270.7,270.85,7146.0
2025-05-01 13:45:00,270.74,272.26,270.73,272.07,17532.0,270.74,272.26,270.73,272.07,17532.0
2025-05-01 13:50:00,272.22,272.81,271.98,272.48,6461.0,272.22,272.81,271.98,272.48,6461.0
2025-05-01 13:55:00,272.48,272.48,271.66,271.98,14566.0,272.48,272.48,271.66,271.98,14566.0
2025-05-01 14:00:00,272.07,272.85,271.87,272.85,6685.0,272.07,272.85,271.87,272.85,6685.0
2025-05-01 14:05:00,272.69,273.12,272.63,272.88,14980.0,272.69,273.12,272.63,272.88,14980.0
2025-05-01 14:10:00,272.88,273.23,272.76,272.94,16120.0,272.88,273.23,272.76,272.94,16120.0
2025-05-01 14:15:00,272.94,273.96,272.94,273.74,6872.0,272.94,273.96,272.94,273.74,6872.0
2025-05-01 14:20:00,273.53,273.77,273.21,273.41,18798.0,273.53,273.77,273.21,273.41,18798.0
2025-05-01 14:25:00,273.26,273.67,273.04,273.49,9490.0,273.26,273.67,273.04,273.49,9490.0
2025-05-01 14:30:00,273.36,273.77,273.15,273.76,7076.0,273.36,273.77,273.15,273.76,7076.0
2025-05-01 14:35:00,273.95,273.95,273.57,273.69,10070.0,273.95,273.95,273.57,273.69,10070.0
2025-05-01 14:40:00,273.69,273.81,273.26,273.4,10008.0,273.69,273.81,273.26,273.4,10008.0
2025-05-01 14:45:00,273.27,273.46,272.95,273.1,12740.0,273.27,273.46,272.95,273.1,12740.0
2025-05-01 14:50:00,272.94,273.2,272.17,272.18,13393.0,272.94,273.2,272.17,272.18,13393.0
2025-05-01 14:55:00,272.18,273.19,272.04,272.9,10707.0,272.18,273.19,272.04,272.9,10707.0
2025-05-01 15:00:00,272.94,273.63,272.84,273.63,13490.0,272.94,273.63,272.84,273.63,13490.0
2025-05-01 15:05:00,273.67,273.79,273.32,273.65,15535.0,273.67,273.79,273.32,273.65,15535.0
2025-05-01 15:10:00,273.64,274.24,273.46,274.18,14526.0,273.64,274.24,273.46,274.18,14526.0
2025-05-01 15:15:00,274.31,275.26,274.2,275.15,15619.0,274.31,275.26,274.2,275.15,15619.0
2025-05-01 15:20:00,275.15,275.41,274.27,274.27,48280.0,275.15,275.41,274.27,274.27,48280.0
2025-05-01 15:25:00,274.26,274.85,274.16,274.85,10316.0,274.26,274.85,274.16,274.85,10316.0
2025-05-01 15:30:00,274.84,275.11,274.44,274.86,24883.0,274.84,275.11,274.44,274.86,24883.0
2025-05-01 15:35:00,274.86,275.97,274.65,275.49,30579.0,274.86,275.97,274.65,275.49,30579.0
2025-05-01 15:40:00,275.45,276.62,275.44,276.61,37529.0,275.45,276.62,275.44,276.61,37529.0
2025-05-01 15:45:00,276.54,277.1,275.89,276.55,67531.0,276.54,277.1,275.89,276.55,67531.0
2025-05-01 15:50:00,276.17,276.35,274.59,274.63,50066.0,276.17,276.35,274.59,274.63,50066.0
2025-05-01 15:55:00,274.59,274.59,271.98,272.16,156591.0,274.59,274.59,271.98,272.16,156591.0
2025-05-02 09:30:00,272.5,275.64,272.26,275.64,35077.0,272.5,275.64,272.26,275.64,35077.0
2025-05-02 09:35:00,274.25,274.42,273.13,273.91,9839.0,274.25,274.42,273.13,273.91,9839.0
2025-05-02 09:40:00,274.15,274.53,272.85,273.7,7935.0,274.15,274.53,272.85,273.7,7935.0
2025-05-02 09:45:00,273.9,275.33,273.79,275.33,5288.0,273.9,275.33,273.79,275.33,5288.0
2025-05-02 09:50:00,275.26,275.27,274.28,274.7,2604.0,275.26,275.27,274.28,274.7,2604.0
2025-05-02 09:55:00,274.7,274.89,274.07,274.56,9432.0,274.7,274.89,274.07,274.56,9432.0
2025-05-02 10:00:00,274.56,275.54,274.38,275.25,10616.0,274.56,275.54,274.38,275.25,10616.0
2025-05-02 10:05:00,275.17,275.6,274.77,274.78,7373.0,275.17,275.6,274.77,274.78,7373.0
2025-05-02 10:10:00,274.76,275.55,274.46,275.55,8757.0,274.76,275.55,274.46,275.55,8757.0
2025-05-02 10:15:00,275.42,277.4,275.42,277.25,13242.0,275.42,277.4,275.42,277.25,13242.0
2025-05-02 10:20:00,276.95,277.85,276.86,277.85,3170.0,276.95,277.85,276.86,277.85,3170.0
2025-05-02 10:25:00,277.77,278.16,277.5,277.66,2000.0,277.77,278.16,277.5,277.66,2000.0
2025-05-02 10:30:00,277.38,278.08,277.38,277.63,3618.0,277.38,278.08,277.38,277.63,3618.0
2025-05-02 10:35:00,277.68,277.9,277.36,277.78,5372.0,277.68,277.9,277.36,277.78,5372.0
2025-05-02 10:40:00,278.13,278.13,277.28,277.53,4930.0,278.13,278.13,277.28,277.53,4930.0
2025-05-02 10:45:00,277.73,277.92,277.65,277.67,1528.0,277.73,277.92,277.65,277.67,1528.0
2025-05-02 10:50:00,277.85,277.85,277.09,277.5,3275.0,277.85,277.85,277.09,277.5,3275.0
2025-05-02 10:55:00,277.59,278.18,277.44,277.97,4434.0,277.59,278.18,277.44,277.97,4434.0
2025-05-02 11:00:00,277.84,278.0,277.19,277.29,4512.0,277.84,278.0,277.19,277.29,4512.0
2025-05-02 11:05:00,277.36,277.72,277.36,277.59,2359.0,277.36,277.72,277.36,277.59,2359.0
2025-05-02 11:10:00,277.59,278.04,277.39,278.04,3427.0,277.59,278.04,277.39,278.04,3427.0
2025-05-02 11:15:00,278.2,278.71,278.02,278.61,2737.0,278.2,278.71,278.02,278.61,2737.0
2025-05-02 11:20:00,278.4,278.54,277.89,278.2,4040.0,278.4,278.54,277.89,278.2,4040.0
2025-05-02 11:25:00,278.12,278.28,277.81,278.07,2918.0,278.12,278.28,277.81,278.07,2918.0
2025-05-02 11:30:00,278.33,278.58,277.76,278.42,6526.0,278.33,278.58,277.76,278.42,6526.0
2025-05-02 11:35:00,278.32,278.75,277.85,278.75,5731.0,278.32,278.75,277.85,278.75,5731.0
2025-05-02 11:40:00,278.69,278.69,278.13,278.52,4230.0,278.69,278.69,278.13,278.52,4230.0
2025-05-02 11:45:00,278.36,278.67,278.21,278.62,4788.0,278.36,278.67,278.21,278.62,4788.0
2025-05-02 11:50:00,278.44,278.77,278.14,278.61,6089.0,278.44,278.77,278.14,278.61,6089.0
2025-05-02 11:55:00,278.73,278.73,277.99,278.06,4814.0,278.73,278.73,277.99,278.06,4814.0
2025-05-02 12:00:00,278.25,278.96,278.17,278.63,6643.0,278.25,278.96,278.17,278.63,6643.0
2025-05-02 12:05:00,278.82,279.2,278.75,279.09,3404.0,278.82,279.2,278.75,279.09,3404.0
2025-05-02 12:10:00,279.2,279.89,279.06,279.84,18831.0,279.2,279.89,279.06,279.84,18831.0
2025-05-02 12:15:00,279.86,279.86,279.31,279.49,4779.0,279.86,279.86,279.31,279.49,4779.0
2025-05-02 12:20:00,279.56,279.56,279.19,279.27,3234.0,279.56,279.56,279.19,279.27,3234.0
2025-05-02 12:25:00,279.45,279.61,278.89,278.9,3293.0,279.45,279.61,278.89,278.9,3293.0
2025-05-02 12:30:00,279.0,280.29,278.78,280.18,4094.0,279.0,280.29,278.78,280.18,4094.0
2025-05-02 12:35:00,280.17,281.05,280.02,280.79,9949.0,280.17,281.05,280.02,280.79,9949.0
2025-05-02 12:40:00,280.63,281.03,280.58,280.58,4472.0,280.63,281.03,280.58,280.58,4472.0
2025-05-02 12:45:00,280.57,281.08,280.57,281.08,2478.0,280.57,281.08,280.57,281.08,2478.0
2025-05-02 12:50:00,281.06,281.42,280.77,281.41,3379.0,281.06,281.42,280.77,281.41,3379.0
2025-05-02 12:55:00,281.09,281.38,281.06,281.37,3570.0,281.09,281.38,281.06,281.37,3570.0
2025-05-02 13:00:00,281.19,281.62,281.02,281.26,12656.0,281.19,281.62,281.02,281.26,12656.0
2025-05-02 13:05:00,281.03,281.55,281.02,281.45,4391.0,281.03,281.55,281.02,281.45,4391.0
2025-05-02 13:10:00,281.39,281.52,281.28,281.39,4235.0,281.39,281.52,281.28,281.39,4235.0
2025-05-02 13:15:00,281.48,281.49,280.57,280.84,6865.0,281.48,281.49,280.57,280.84,6865.0
2025-05-02 13:20:00,280.68,280.94,280.14,280.18,10048.0,280.68,280.94,280.14,280.18,10048.0
2025-05-02 13:25:00,280.1,280.11,279.28,279.46,2224.0,280.1,280.11,279.28,279.46,2224.0
2025-05-02 13:30:00,279.42,279.99,279.28,279.78,4691.0,279.42,279.99,279.28,279.78,4691.0
2025-05-02 13:35:00,279.78,279.96,279.34,279.69,6952.0,279.78,279.96,279.34,279.69,6952.0
2025-05-02 13:40:00,279.96,280.06,279.63,279.96,7690.0,279.96,280.06,279.63,279.96,7690.0
2025-05-02 13:45:00,279.91,280.29,279.81,280.01,3215.0,279.91,280.29,279.81,280.01,3215.0
2025-05-02 13:50:00,280.06,280.43,279.82,280.25,2411.0,280.06,280.43,279.82,280.25,2411.0
2025-05-02 13:55:00,280.04,280.32,279.96,280.13,1756.0,280.04,280.32,279.96,280.13,1756.0
2025-05-02 14:00:00,280.23,280.46,279.81,279.83,6443.0,280.23,280.46,279.81,279.83,6443.0
2025-05-02 14:05:00,279.94,279.94,279.19,279.42,5168.0,279.94,279.94,279.19,279.42,5168.0
2025-05-02 14:10:00,279.17,279.17,278.66,278.74,2965.0,279.17,279.17,278.66,278.74,2965.0
2025-05-02 14:15:00,278.82,279.33,278.72,278.83,5659.0,278.82,279.33,278.72,278.83,5659.0
2025-05-02 14:20:00,278.86,278.86,278.6,278.6,677.0,278.86,278.86,278.6,278.6,677.0
2025-05-02 14:25:00,278.79,278.79,278.39,278.5,5202.0,278.79,278.79,278.39,278.5,5202.0
2025-05-02 14:30:00,278.54,278.79,278.5,278.78,2552.0,278.54,278.79,278.5,278.78,2552.0
2025-05-02 14:35:00,278.79,279.02,278.33,278.34,4328.0,278.79,279.02,278.33,278.34,4328.0
2025-05-02 14:40:00,278.34,278.59,278.18,278.18,2242.0,278.34,278.59,278.18,278.18,2242.0
2025-05-02 14:45:00,278.35,278.77,278.32,278.58,4065.0,278.35,278.77,278.32,278.58,4065.0
2025-05-02 14:50:00,278.53,278.53,278.15,278.36,3432.0,278.53,278.53,278.15,278.36,3432.0
2025-05-02 14:55:00,278.42,278.73,277.86,278.04,12106.0,278.42,278.73,277.86,278.04,12106.0
2025-05-02 15:00:00,277.81,278.13,277.79,277.9,3700.0,277.81,278.13,277.79,277.9,3700.0
2025-05-02 15:05:00,277.81,278.19,277.71,278.04,7710.0,277.81,278.19,277.71,278.04,7710.0
2025-05-02 15:10:00,278.04,278.04,276.86,277.6,8502.0,278.04,278.04,276.86,277.6,8502.0
2025-05-02 15:15:00,277.62,278.04,277.52,278.04,4336.0,277.62,278.04,277.52,278.04,4336.0
2025-05-02 15:20:00,278.1,278.5,278.02,278.37,2860.0,278.1,278.5,278.02,278.37,2860.0
2025-05-02 15:25:00,278.33,278.68,278.33,278.51,4602.0,278.33,278.68,278.33,278.51,4602.0
2025-05-02 15:30:00,278.51,278.76,278.31,278.48,11098.0,278.51,278.76,278.31,278.48,11098.0
2025-05-02 15:35:00,278.61,279.4,278.48,279.18,9716.0,278.61,279.4,278.48,279.18,9716.0
2025-05-02 15:40:00,279.13,279.28,278.2,278.21,4901.0,279.13,279.28,278.2,278.21,4901.0
2025-05-02 15:45:00,278.28,278.28,277.09,277.09,7880.0,278.28,278.28,277.09,277.09,7880.0
2025-05-02 15:50:00,277.09,278.03,277.08,277.56,16642.0,277.09,278.03,277.08,277.56,16642.0
2025-05-02 15:55:00,277.56,277.86,277.06,277.46,109687.0,277.56,277.86,277.06,277.46,109687.0
2025-05-05 09:30:00,274.16,275.69,272.25,273.69,22802.0,274.16,275.69,272.25,273.69,22802.0
2025-05-05 09:35:00,274.17,274.8,273.68,274.8,1323.0,274.17,274.8,273.68,274.8,1323.0
2025-05-05 09:40:00,274.22,275.74,274.22,275.18,1826.0,274.22,275.74,274.22,275.18,1826.0
2025-05-05 09:45:00,275.19,275.33,274.05,274.72,3214.0,275.19,275.33,274.05,274.72,3214.0
2025-05-05 09:50:00,274.79,275.12,274.38,274.78,12574.0,274.79,275.12,274.38,274.78,12574.0
2025-05-05 09:55:00,274.75,275.15,274.73,274.93,7714.0,274.75,275.15,274.73,274.93,7714.0
2025-05-05 10:00:00,275.15,276.25,275.15,275.5,6733.0,275.15,276.25,275.15,275.5,6733.0
2025-05-05 10:05:00,275.21,275.78,275.06,275.38,4100.0,275.21,275.78,275.06,275.38,4100.0
2025-05-05 10:10:00,275.38,276.09,275.38,275.61,4578.0,275.38,276.09,275.38,275.61,4578.0
2025-05-05 10:15:00,275.69,276.02,275.66,275.86,3160.0,275.69,276.02,275.66,275.86,3160.0
2025-05-05 10:20:00,275.86,275.86,275.21,275.31,2766.0,275.86,275.86,275.21,275.31,2766.0
2025-05-05 10:25:00,275.25,275.34,274.97,275.16,5644.0,275.25,275.34,274.97,275.16,5644.0
2025-05-05 10:30:00,275.04,275.35,274.76,274.76,3885.0,275.04,275.35,274.76,274.76,3885.0
2025-05-05 10:35:00,274.8,275.73,274.7,275.59,5270.0,274.8,275.73,274.7,275.59,5270.0
2025-05-05 10:40:00,275.56,275.91,275.23,275.91,4061.0,275.56,275.91,275.23,275.91,4061.0
2025-05-05 10:45:00,276.06,276.19,275.88,276.04,2218.0,276.06,276.19,275.88,276.04,2218.0
2025-05-05 10:50:00,275.99,276.05,275.5,276.05,2560.0,275.99,276.05,275.5,276.05,2560.0
2025-05-05 10:55:00,276.14,276.28,276.09,276.28,1033.0,276.14,276.28,276.09,276.28,1033.0
2025-05-05 11:00:00,276.31,276.6,276.25,276.32,4905.0,276.31,276.6,276.25,276.32,4905.0
2025-05-05 11:05:00,276.31,276.53,275.91,275.91,1234.0,276.31,276.53,275.91,275.91,1234.0
2025-05-05 11:10:00,275.91,276.57,275.91,276.31,4650.0,275.91,276.57,275.91,276.31,4650.0
2025-05-05 11:15:00,276.26,276.26,275.91,275.91,2528.0,276.26,276.26,275.91,275.91,2528.0
2025-05-05 11:20:00,275.86,276.03,275.48,275.52,3285.0,275.86,276.03,275.48,275.52,3285.0
2025-05-05 11:25:00,275.48,275.84,275.35,275.81,2989.0,275.48,275.84,275.35,275.81,2989.0
2025-05-05 11:30:00,275.73,275.84,275.35,275.35,2259.0,275.73,275.84,275.35,275.35,2259.0
2025-05-05 11:35:00,275.24,275.59,275.07,275.15,2056.0,275.24,275.59,275.07,275.15,2056.0
2025-05-05 11:40:00,275.18,275.56,275.17,275.42,4757.0,275.18,275.56,275.17,275.42,4757.0
2025-05-05 11:45:00,275.63,275.9,275.63,275.86,3362.0,275.63,275.9,275.63,275.86,3362.0
2025-05-05 11:50:00,275.93,276.12,275.93,276.11,2358.0,275.93,276.12,275.93,276.11,2358.0
2025-05-05 11:55:00,276.11,276.61,276.11,276.48,1004.0,276.11,276.61,276.11,276.48,1004.0
2025-05-05 12:00:00,276.31,276.84,276.28,276.58,3751.0,276.31,276.84,276.28,276.58,3751.0
2025-05-05 12:05:00,276.51,276.7,276.28,276.28,1062.0,276.51,276.7,276.28,276.28,1062.0
2025-05-05 12:10:00,276.42,276.55,276.26,276.43,1645.0,276.42,276.55,276.26,276.43,1645.0
2025-05-05 12:15:00,276.33,276.38,276.21,276.21,700.0,276.33,276.38,276.21,276.21,700.0
2025-05-05 12:20:00,276.32,276.33,276.1,276.13,1300.0,276.32,276.33,276.1,276.13,1300.0
2025-05-05 12:25:00,276.23,276.59,275.8,276.53,5516.0,276.23,276.59,275.8,276.53,5516.0
2025-05-05 12:30:00,276.44,276.57,276.16,276.38,2758.0,276.44,276.57,276.16,276.38,2758.0
2025-05-05 12:35:00,276.29,276.52,276.29,276.42,2802.0,276.29,276.52,276.29,276.42,2802.0
2025-05-05 12:40:00,276.27,276.46,276.06,276.23,3298.0,276.27,276.46,276.06,276.23,3298.0
2025-05-05 12:45:00,276.05,276.09,275.95,276.09,1328.0,276.05,276.09,275.95,276.09,1328.0
2025-05-05 12:50:00,275.99,275.99,275.95,275.96,200.0,275.99,275.99,275.95,275.96,200.0
2025-05-05 12:55:00,275.96,276.11,275.95,276.08,2006.0,275.96,276.11,275.95,276.08,2006.0
2025-05-05 13:00:00,275.87,275.93,275.86,275.88,933.0,275.87,275.93,275.86,275.88,933.0
2025-05-05 13:05:00,275.88,275.88,275.52,275.55,800.0,275.88,275.88,275.52,275.55,800.0
2025-05-05 13:10:00,275.77,275.85,275.21,275.21,4972.0,275.77,275.85,275.21,275.21,4972.0
2025-05-05 13:15:00,275.19,275.32,274.91,275.07,1605.0,275.19,275.32,274.91,275.07,1605.0
2025-05-05 13:20:00,274.94,274.95,274.45,274.66,7338.0,274.94,274.95,274.45,274.66,7338.0
2025-05-05 13:25:00,274.75,274.86,274.45,274.45,2713.0,274.75,274.86,274.45,274.45,2713.0
2025-05-05 13:30:00,274.52,275.04,274.52,274.91,7623.0,274.52,275.04,274.52,274.91,7623.0
2025-05-05 13:35:00,274.78,275.23,274.78,275.0,2587.0,274.78,275.23,274.78,275.0,2587.0
2025-05-05 13:40:00,274.9,274.91,273.86,273.86,3055.0,274.9,274.91,273.86,273.86,3055.0
2025-05-05 13:45:00,273.94,273.95,273.55,273.68,6197.0,273.94,273.95,273.55,273.68,6197.0
2025-05-05 13:50:00,273.9,273.96,273.74,273.92,1822.0,273.9,273.96,273.74,273.92,1822.0
2025-05-05 13:55:00,273.96,274.1,273.62,273.62,4674.0,273.96,274.1,273.62,273.62,4674.0
2025-05-05 14:00:00,273.78,273.94,273.62,273.81,1849.0,273.78,273.94,273.62,273.81,1849.0
2025-05-05 14:05:00,273.94,275.05,273.94,274.92,3555.0,273.94,275.05,273.94,274.92,3555.0
2025-05-05 14:10:00,274.89,275.16,274.86,275.16,2604.0,274.89,275.16,274.86,275.16,2604.0
2025-05-05 14:15:00,275.21,275.49,275.2,275.49,2434.0,275.21,275.49,275.2,275.49,2434.0
2025-05-05 14:20:00,275.38,275.59,275.24,275.59,2156.0,275.38,275.59,275.24,275.59,2156.0
2025-05-05 14:25:00,275.59,275.59,275.24,275.3,5388.0,275.59,275.59,275.24,275.3,5388.0
2025-05-05 14:30:00,275.4,275.5,275.21,275.31,520.0,275.4,275.5,275.21,275.31,520.0
2025-05-05 14:35:00,275.31,275.35,275.14,275.14,2775.0,275.31,275.35,275.14,275.14,2775.0
2025-05-05 14:40:00,275.19,275.5,275.18,275.4,3461.0,275.19,275.5,275.18,275.4,3461.0
2025-05-05 14:45:00,275.24,275.55,275.04,275.17,5449.0,275.24,275.55,275.04,275.17,5449.0
2025-05-05 14:50:00,275.23,275.42,275.12,275.29,2398.0,275.23,275.42,275.12,275.29,2398.0
2025-05-05 14:55:00,275.3,275.5,275.27,275.37,4558.0,275.3,275.5,275.27,275.37,4558.0
2025-05-05 15:00:00,275.36,275.51,275.16,275.3,7231.0,275.36,275.51,275.16,275.3,7231.0
2025-05-05 15:05:00,275.41,275.46,274.61,274.62,5575.0,275.41,275.46,274.61,274.62,5575.0
2025-05-05 15:10:00,274.41,274.61,274.31,274.36,3736.0,274.41,274.61,274.31,274.36,3736.0
2025-05-05 15:15:00,274.33,274.51,274.33,274.46,4219.0,274.33,274.51,274.33,274.46,4219.0
2025-05-05 15:20:00,274.46,274.5,273.74,273.74,8901.0,274.46,274.5,273.74,273.74,8901.0
2025-05-05 15:25:00,273.57,273.84,273.54,273.84,2509.0,273.57,273.84,273.54,273.84,2509.0
2025-05-05 15:30:00,273.55,273.84,273.52,273.71,8347.0,273.55,273.84,273.52,273.71,8347.0
2025-05-05 15:35:00,273.57,274.13,273.5,273.5,8947.0,273.57,274.13,273.5,273.5,8947.0
2025-05-05 15:40:00,273.49,273.68,273.35,273.53,3460.0,273.49,273.68,273.35,273.53,3460.0
2025-05-05 15:45:00,273.47,273.47,273.1,273.36,5782.0,273.47,273.47,273.1,273.36,5782.0
2025-05-05 15:50:00,273.5,273.5,272.88,272.96,16824.0,273.5,273.5,272.88,272.96,16824.0
2025-05-05 15:55:00,272.93,272.93,271.9,272.21,65563.0,272.93,272.93,271.9,272.21,65563.0
2025-05-06 09:30:00,272.17,274.28,272.17,272.48,10432.0,272.17,274.28,272.17,272.48,10432.0
2025-05-06 09:35:00,273.8,274.83,272.0,272.0,3210.0,273.8,274.83,272.0,272.0,3210.0
2025-05-06 09:40:00,272.61,272.61,272.03,272.03,200.0,272.61,272.61,272.03,272.03,200.0
2025-05-06 09:45:00,272.0,272.09,271.34,271.39,7277.0,272.0,272.09,271.34,271.39,7277.0
2025-05-06 09:50:00,271.69,271.7,270.67,270.86,2451.0,271.69,271.7,270.67,270.86,2451.0
2025-05-06 09:55:00,270.81,271.56,270.81,271.56,995.0,270.81,271.56,270.81,271.56,995.0
2025-05-06 10:00:00,271.41,271.73,271.09,271.55,2645.0,271.41,271.73,271.09,271.55,2645.0
2025-05-06 10:05:00,271.84,271.95,271.55,271.58,2104.0,271.84,271.95,271.55,271.58,2104.0
2025-05-06 10:10:00,271.54,272.16,271.44,272.01,3037.0,271.54,272.16,271.44,272.01,3037.0
2025-05-06 10:15:00,272.03,272.04,271.25,271.25,700.0,272.03,272.04,271.25,271.25,700.0
2025-05-06 10:20:00,271.45,271.87,271.39,271.52,1810.0,271.45,271.87,271.39,271.52,1810.0
2025-05-06 10:25:00,271.43,271.43,271.15,271.15,200.0,271.43,271.43,271.15,271.15,200.0
2025-05-06 10:30:00,271.11,271.23,271.09,271.16,1100.0,271.11,271.23,271.09,271.16,1100.0
2025-05-06 10:35:00,271.16,271.16,270.23,270.35,3936.0,271.16,271.16,270.23,270.35,3936.0
2025-05-06 10:40:00,270.6,270.6,270.0,270.25,3150.0,270.6,270.6,270.0,270.25,3150.0
2025-05-06 10:45:00,270.25,271.07,270.24,271.02,2503.0,270.25,271.07,270.24,271.02,2503.0
2025-05-06 10:50:00,271.02,271.24,270.31,270.32,2834.0,271.02,271.24,270.31,270.32,2834.0
2025-05-06 10:55:00,270.7,270.92,270.62,270.88,2363.0,270.7,270.92,270.62,270.88,2363.0
2025-05-06 11:00:00,270.93,271.03,270.5,270.5,3486.0,270.93,271.03,270.5,270.5,3486.0
2025-05-06 11:05:00,270.45,270.52,270.0,270.0,2697.0,270.45,270.52,270.0,270.0,2697.0
2025-05-06 11:10:00,269.97,270.49,269.96,270.49,2433.0,269.97,270.49,269.96,270.49,2433.0
2025-05-06 11:15:00,270.53,270.76,270.34,270.6,6796.0,270.53,270.76,270.34,270.6,6796.0
2025-05-06 11:20:00,270.6,270.98,270.6,270.98,1377.0,270.6,270.98,270.6,270.98,1377.0
2025-05-06 11:25:00,270.97,271.25,270.91,270.97,1627.0,270.97,271.25,270.91,270.97,1627.0
2025-05-06 11:30:00,270.77,271.25,270.71,271.24,4513.0,270.77,271.25,270.71,271.24,4513.0
2025-05-06 11:35:00,271.0,271.27,271.0,271.22,1338.0,271.0,271.27,271.0,271.22,1338.0
2025-05-06 11:40:00,271.24,271.24,270.5,270.5,3150.0,271.24,271.24,270.5,270.5,3150.0
2025-05-06 11:45:00,270.66,270.66,270.53,270.53,600.0,270.66,270.66,270.53,270.53,600.0
2025-05-06 11:50:00,270.54,270.66,270.42,270.55,2805.0,270.54,270.66,270.42,270.55,2805.0
2025-05-06 11:55:00,270.72,270.73,270.61,270.62,1180.0,270.72,270.73,270.61,270.62,1180.0
2025-05-06 12:00:00,270.54,271.0,270.5,270.9,19670.0,270.54,271.0,270.5,270.9,19670.0
2025-05-06 12:05:00,270.8,270.8,270.01,270.01,1783.0,270.8,270.8,270.01,270.01,1783.0
2025-05-06 12:10:00,270.17,271.03,270.03,270.78,19203.0,270.17,271.03,270.03,270.78,19203.0
2025-05-06 12:15:00,270.61,270.61,270.44,270.51,3068.0,270.61,270.61,270.44,270.51,3068.0
2025-05-06 12:20:00,270.33,270.33,269.51,269.51,2287.0,270.33,270.33,269.51,269.51,2287.0
2025-05-06 12:25:00,269.71,270.03,269.67,269.92,2498.0,269.71,270.03,269.67,269.92,2498.0
2025-05-06 12:30:00,269.91,270.09,269.66,269.75,20420.0,269.91,270.09,269.66,269.75,20420.0
2025-05-06 12:35:00,269.96,270.1,269.8,270.0,6106.0,269.96,270.1,269.8,270.0,6106.0
2025-05-06 12:40:00,269.99,270.21,269.3,269.3,6800.0,269.99,270.21,269.3,269.3,6800.0
2025-05-06 12:45:00,269.37,269.37,269.01,269.06,1214.0,269.37,269.37,269.01,269.06,1214.0
2025-05-06 12:50:00,269.0,269.0,268.34,268.48,1924.0,269.0,269.0,268.34,268.48,1924.0
2025-05-06 12:55:00,268.54,268.54,268.12,268.12,1236.0,268.54,268.54,268.12,268.12,1236.0
2025-05-06 13:00:00,268.34,268.98,268.06,268.98,15840.0,268.34,268.98,268.06,268.98,15840.0
2025-05-06 13:05:00,268.84,269.03,268.65,268.84,5300.0,268.84,269.03,268.65,268.84,5300.0
2025-05-06 13:10:00,268.84,268.84,268.5,268.53,3563.0,268.84,268.84,268.5,268.53,3563.0
2025-05-06 13:15:00,268.55,268.94,268.46,268.61,4127.0,268.55,268.94,268.46,268.61,4127.0
2025-05-06 13:20:00,268.65,268.65,267.91,267.91,2070.0,268.65,268.65,267.91,267.91,2070.0
2025-05-06 13:25:00,267.9,268.0,267.5,267.71,6904.0,267.9,268.0,267.5,267.71,6904.0
2025-05-06 13:30:00,267.75,267.92,267.7,267.87,9132.0,267.75,267.92,267.7,267.87,9132.0
2025-05-06 13:35:00,267.68,267.68,267.48,267.67,927.0,267.68,267.68,267.48,267.67,927.0
2025-05-06 13:40:00,267.31,267.43,266.99,267.3,1654.0,267.31,267.43,266.99,267.3,1654.0
2025-05-06 13:45:00,267.3,267.34,266.9,267.16,10188.0,267.3,267.34,266.9,267.16,10188.0
2025-05-06 13:50:00,267.16,267.3,266.97,267.01,12220.0,267.16,267.3,266.97,267.01,12220.0
2025-05-06 13:55:00,267.01,267.22,266.92,266.92,4496.0,267.01,267.22,266.92,266.92,4496.0
2025-05-06 14:00:00,267.11,267.94,267.09,267.27,18257.0,267.11,267.94,267.09,267.27,18257.0
2025-05-06 14:05:00,267.28,267.33,266.94,267.24,5372.0,267.28,267.33,266.94,267.24,5372.0
2025-05-06 14:10:00,267.26,267.26,266.99,267.04,3758.0,267.26,267.26,266.99,267.04,3758.0
2025-05-06 14:15:00,267.06,267.45,266.66,267.4,23466.0,267.06,267.45,266.66,267.4,23466.0
2025-05-06 14:20:00,267.43,267.52,267.25,267.4,5554.0,267.43,267.52,267.25,267.4,5554.0
2025-05-06 14:25:00,267.4,267.79,267.4,267.72,9608.0,267.4,267.79,267.4,267.72,9608.0
2025-05-06 14:30:00,267.71,268.24,267.71,267.81,5346.0,267.71,268.24,267.71,267.81,5346.0
2025-05-06 14:35:00,267.64,267.64,267.37,267.55,5089.0,267.64,267.64,267.37,267.55,5089.0
2025-05-06 14:40:00,267.58,268.36,267.53,268.07,10571.0,267.58,268.36,267.53,268.07,10571.0
2025-05-06 14:45:00,267.89,268.37,267.89,268.37,945.0,267.89,268.37,267.89,268.37,945.0
2025-05-06 14:50:00,268.47,268.63,268.26,268.59,3076.0,268.47,268.63,268.26,268.59,3076.0
2025-05-06 14:55:00,268.78,268.93,268.54,268.78,2706.0,268.78,268.93,268.54,268.78,2706.0
2025-05-06 15:00:00,268.75,268.98,268.59,268.88,4626.0,268.75,268.98,268.59,268.88,4626.0
2025-05-06 15:05:00,268.88,268.95,268.27,268.46,3499.0,268.88,268.95,268.27,268.46,3499.0
2025-05-06 15:10:00,268.54,268.77,268.14,268.66,5771.0,268.54,268.77,268.14,268.66,5771.0
2025-05-06 15:15:00,268.73,268.86,268.47,268.86,6003.0,268.73,268.86,268.47,268.86,6003.0
2025-05-06 15:20:00,268.42,268.63,268.42,268.45,3547.0,268.42,268.63,268.42,268.45,3547.0
2025-05-06 15:25:00,268.59,268.69,268.34,268.35,3568.0,268.59,268.69,268.34,268.35,3568.0
2025-05-06 15:30:00,268.34,268.95,268.34,268.9,12959.0,268.34,268.95,268.34,268.9,12959.0
2025-05-06 15:35:00,268.83,269.01,268.49,268.62,8497.0,268.83,269.01,268.49,268.62,8497.0
2025-05-06 15:40:00,268.57,268.82,268.5,268.75,7786.0,268.57,268.82,268.5,268.75,7786.0
2025-05-06 15:45:00,268.82,268.85,268.42,268.57,22279.0,268.82,268.85,268.42,268.57,22279.0
2025-05-06 15:50:00,268.48,268.67,267.82,267.92,43830.0,268.48,268.67,267.82,267.92,43830.0
2025-05-06 15:55:00,267.85,268.04,267.37,267.6,88957.0,267.85,268.04,267.37,267.6,88957.0
2025-05-07 09:30:00,267.64,269.0,267.11,267.68,19568.0,267.64,269.0,267.11,267.68,19568.0
2025-05-07 09:35:00,267.9,267.9,267.04,267.05,800.0,267.9,267.9,267.04,267.05,800.0
2025-05-07 09:40:00,267.46,267.62,267.22,267.22,470.0,267.46,267.62,267.22,267.22,470.0
2025-05-07 09:45:00,267.62,267.68,266.51,266.83,14151.0,267.62,267.68,266.51,266.83,14151.0
2025-05-07 09:50:00,266.56,267.42,266.2,266.36,8727.0,266.56,267.42,266.2,266.36,8727.0
2025-05-07 09:55:00,266.49,266.9,266.47,266.7,58656.0,266.49,266.9,266.47,266.7,58656.0
2025-05-07 10:00:00,266.87,266.88,266.04,266.05,6183.0,266.87,266.88,266.04,266.05,6183.0
2025-05-07 10:05:00,266.29,266.66,265.85,266.21,10273.0,266.29,266.66,265.85,266.21,10273.0
2025-05-07 10:10:00,266.11,266.38,265.21,265.39,56996.0,266.11,266.38,265.21,265.39,56996.0
2025-05-07 10:15:00,265.36,265.45,265.11,265.38,2874.0,265.36,265.45,265.11,265.38,2874.0
2025-05-07 10:20:00,265.41,265.89,265.34,265.44,1166.0,265.41,265.89,265.34,265.44,1166.0
2025-05-07 10:25:00,265.13,265.3,264.41,264.42,8040.0,265.13,265.3,264.41,264.42,8040.0
2025-05-07 10:30:00,264.4,265.14,264.36,264.88,2409.0,264.4,265.14,264.36,264.88,2409.0
2025-05-07 10:35:00,264.83,265.21,264.82,264.83,11068.0,264.83,265.21,264.82,264.83,11068.0
2025-05-07 10:40:00,264.97,265.22,264.89,265.01,8010.0,264.97,265.22,264.89,265.01,8010.0
2025-05-07 10:45:00,265.17,265.19,264.8,264.94,1387.0,265.17,265.19,264.8,264.94,1387.0
2025-05-07 10:50:00,264.82,265.09,264.66,264.84,7067.0,264.82,265.09,264.66,264.84,7067.0
2025-05-07 10:55:00,264.68,265.16,264.68,265.03,7042.0,264.68,265.16,264.68,265.03,7042.0
2025-05-07 11:00:00,264.97,265.11,264.75,264.98,9524.0,264.97,265.11,264.75,264.98,9524.0
2025-05-07 11:05:00,264.99,265.65,264.99,265.61,13668.0,264.99,265.65,264.99,265.61,13668.0
2025-05-07 11:10:00,265.68,266.05,265.53,265.95,9424.0,265.68,266.05,265.53,265.95,9424.0
2025-05-07 11:15:00,266.0,266.25,265.88,265.97,10110.0,266.0,266.25,265.88,265.97,10110.0
2025-05-07 11:20:00,265.97,266.55,265.54,266.47,32554.0,265.97,266.55,265.54,266.47,32554.0
2025-05-07 11:25:00,266.51,266.71,266.46,266.57,4579.0,266.51,266.71,266.46,266.57,4579.0
2025-05-07 11:30:00,266.69,266.97,266.58,266.9,9135.0,266.69,266.97,266.58,266.9,9135.0
2025-05-07 11:35:00,266.9,266.9,266.42,266.42,2866.0,266.9,266.9,266.42,266.42,2866.0
2025-05-07 11:40:00,266.59,266.89,266.59,266.88,2912.0,266.59,266.89,266.59,266.88,2912.0
2025-05-07 11:45:00,266.9,266.9,266.37,266.37,6937.0,266.9,266.9,266.37,266.37,6937.0
2025-05-07 11:50:00,266.37,267.02,266.18,266.99,9086.0,266.37,267.02,266.18,266.99,9086.0
2025-05-07 11:55:00,266.98,267.2,266.98,267.02,3463.0,266.98,267.2,266.98,267.02,3463.0
2025-05-07 12:00:00,267.02,267.2,266.95,267.1,2508.0,267.02,267.2,266.95,267.1,2508.0
2025-05-07 12:05:00,267.15,267.58,267.1,267.58,2933.0,267.15,267.58,267.1,267.58,2933.0
2025-05-07 12:10:00,267.61,267.98,267.61,267.71,1665.0,267.61,267.98,267.61,267.71,1665.0
2025-05-07 12:15:00,267.81,267.94,267.74,267.94,2841.0,267.81,267.94,267.74,267.94,2841.0
2025-05-07 12:20:00,267.78,267.78,267.0,267.0,5222.0,267.78,267.78,267.0,267.0,5222.0
2025-05-07 12:25:00,267.11,267.22,266.92,266.93,4519.0,267.11,267.22,266.92,266.93,4519.0
2025-05-07 12:30:00,266.9,267.07,266.87,267.03,2296.0,266.9,267.07,266.87,267.03,2296.0
2025-05-07 12:35:00,267.01,267.02,266.62,266.78,3366.0,267.01,267.02,266.62,266.78,3366.0
2025-05-07 12:40:00,266.78,267.21,266.78,266.98,4531.0,266.78,267.21,266.78,266.98,4531.0
2025-05-07 12:45:00,267.11,267.21,267.0,267.14,5548.0,267.11,267.21,267.0,267.14,5548.0
2025-05-07 12:50:00,267.28,267.48,267.22,267.24,12079.0,267.28,267.48,267.22,267.24,12079.0
2025-05-07 12:55:00,267.33,268.19,267.32,267.75,8845.0,267.33,268.19,267.32,267.75,8845.0
2025-05-07 13:00:00,267.7,268.25,267.7,268.15,7591.0,267.7,268.25,267.7,268.15,7591.0
2025-05-07 13:05:00,267.97,268.29,267.97,268.17,1275.0,267.97,268.29,267.97,268.17,1275.0
2025-05-07 13:10:00,268.17,268.46,268.08,268.22,5468.0,268.17,268.46,268.08,268.22,5468.0
2025-05-07 13:15:00,268.17,268.17,267.69,267.7,4614.0,268.17,268.17,267.69,267.7,4614.0
2025-05-07 13:20:00,267.95,267.95,267.55,267.87,5363.0,267.95,267.95,267.55,267.87,5363.0
2025-05-07 13:25:00,267.9,267.9,267.27,267.27,3035.0,267.9,267.9,267.27,267.27,3035.0
2025-05-07 13:30:00,267.38,267.38,266.85,266.85,2100.0,267.38,267.38,266.85,266.85,2100.0
2025-05-07 13:35:00,266.77,266.92,266.61,266.79,3345.0,266.77,266.92,266.61,266.79,3345.0
2025-05-07 13:40:00,266.71,266.72,266.54,266.55,2131.0,266.71,266.72,266.54,266.55,2131.0
2025-05-07 13:45:00,266.7,266.83,266.53,266.57,4187.0,266.7,266.83,266.53,266.57,4187.0
2025-05-07 13:50:00,266.9,266.9,266.26,266.32,2001.0,266.9,266.9,266.26,266.32,2001.0
2025-05-07 13:55:00,266.25,266.43,265.46,265.91,11477.0,266.25,266.43,265.46,265.91,11477.0
2025-05-07 14:00:00,266.33,266.75,265.97,266.35,4007.0,266.33,266.75,265.97,266.35,4007.0
2025-05-07 14:05:00,265.95,265.95,264.43,264.66,4759.0,265.95,265.95,264.43,264.66,4759.0
2025-05-07 14:10:00,264.72,264.94,264.14,264.19,4279.0,264.72,264.94,264.14,264.19,4279.0
2025-05-07 14:15:00,264.22,264.62,264.0,264.56,4630.0,264.22,264.62,264.0,264.56,4630.0
2025-05-07 14:20:00,264.93,265.0,264.51,264.83,3078.0,264.93,265.0,264.51,264.83,3078.0
2025-05-07 14:25:00,264.78,265.28,264.75,264.81,2407.0,264.78,265.28,264.75,264.81,2407.0
2025-05-07 14:30:00,264.93,265.71,264.81,265.63,2504.0,264.93,265.71,264.81,265.63,2504.0
2025-05-07 14:35:00,265.54,265.85,265.09,265.57,3843.0,265.54,265.85,265.09,265.57,3843.0
2025-05-07 14:40:00,265.9,266.03,265.5,265.5,4844.0,265.9,266.03,265.5,265.5,4844.0
2025-05-07 14:45:00,265.73,265.79,264.47,264.83,5151.0,265.73,265.79,264.47,264.83,5151.0
2025-05-07 14:50:00,264.82,265.07,264.41,264.75,3481.0,264.82,265.07,264.41,264.75,3481.0
2025-05-07 14:55:00,264.94,265.82,264.93,265.74,5308.0,264.94,265.82,264.93,265.74,5308.0
2025-05-07 15:00:00,265.55,265.79,265.08,265.18,4743.0,265.55,265.79,265.08,265.18,4743.0
2025-05-07 15:05:00,265.18,265.34,265.02,265.25,6149.0,265.18,265.34,265.02,265.25,6149.0
2025-05-07 15:10:00,265.28,265.28,264.67,265.01,4612.0,265.28,265.28,264.67,265.01,4612.0
2025-05-07 15:15:00,265.11,265.2,264.61,265.15,5893.0,265.11,265.2,264.61,265.15,5893.0
2025-05-07 15:20:00,265.18,265.18,264.62,264.62,4280.0,265.18,265.18,264.62,264.62,4280.0
2025-05-07 15:25:00,264.48,264.49,263.31,263.35,6085.0,264.48,264.49,263.31,263.35,6085.0
2025-05-07 15:30:00,263.32,263.59,263.07,263.07,6283.0,263.32,263.59,263.07,263.07,6283.0
2025-05-07 15:35:00,263.11,263.69,262.99,263.42,6213.0,263.11,263.69,262.99,263.42,6213.0
2025-05-07 15:40:00,263.52,265.09,263.34,264.47,13881.0,263.52,265.09,263.34,264.47,13881.0
2025-05-07 15:45:00,264.44,264.8,263.87,263.95,9950.0,264.44,264.8,263.87,263.95,9950.0
2025-05-07 15:50:00,263.55,264.47,263.36,264.06,20086.0,263.55,264.47,263.36,264.06,20086.0
2025-05-07 15:55:00,264.07,264.72,263.73,264.61,57410.0,264.07,264.72,263.73,264.61,57410.0
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 09:35:00,266.14,266.14,266.14,266.14,0.0,266.14,266.14,266.14,266.14,0.0
2025-05-08 09:40:00,265.92,266.97,265.81,266.08,2928.0,265.92,266.97,265.81,266.08,2928.0
2025-05-08 09:45:00,265.72,266.01,265.43,266.0,2374.0,265.72,266.01,265.43,266.0,2374.0
2025-05-08 09:50:00,265.54,265.95,265.11,265.75,2271.0,265.54,265.95,265.11,265.75,2271.0
2025-05-08 09:55:00,265.75,265.88,265.45,265.8,2221.0,265.75,265.88,265.45,265.8,2221.0
2025-05-08 10:00:00,265.78,266.09,265.72,265.88,11518.0,265.78,266.09,265.72,265.88,11518.0
2025-05-08 10:05:00,266.11,266.62,266.11,266.2,1347.0,266.11,266.62,266.11,266.2,1347.0
2025-05-08 10:10:00,266.06,266.65,265.8,266.5,8418.0,266.06,266.65,265.8,266.5,8418.0
2025-05-08 10:15:00,266.55,267.26,266.55,267.06,2517.0,266.55,267.26,266.55,267.06,2517.0
2025-05-08 10:20:00,267.11,267.55,266.89,267.46,2173.0,267.11,267.55,266.89,267.46,2173.0
2025-05-08 10:25:00,267.44,267.57,267.19,267.47,1534.0,267.44,267.57,267.19,267.47,1534.0
2025-05-08 10:30:00,267.66,268.15,267.58,268.1,1910.0,267.66,268.15,267.58,268.1,1910.0
2025-05-08 10:35:00,268.12,268.13,267.43,267.43,4630.0,268.12,268.13,267.43,267.43,4630.0
2025-05-08 10:40:00,267.3,267.65,267.18,267.65,1399.0,267.3,267.65,267.18,267.65,1399.0
2025-05-08 10:45:00,267.66,267.9,267.27,267.68,5910.0,267.66,267.9,267.27,267.68,5910.0
2025-05-08 10:50:00,267.75,268.28,267.42,267.44,3270.0,267.75,268.28,267.42,267.44,3270.0
2025-05-08 10:55:00,267.19,267.41,266.91,266.91,4100.0,267.19,267.41,266.91,266.91,4100.0
2025-05-08 11:00:00,267.01,267.52,266.79,266.79,1780.0,267.01,267.52,266.79,266.79,1780.0
2025-05-08 11:05:00,266.9,267.56,266.79,267.47,4199.0,266.9,267.56,266.79,267.47,4199.0
2025-05-08 11:10:00,267.43,267.86,267.34,267.76,2618.0,267.43,267.86,267.34,267.76,2618.0
2025-05-08 11:15:00,267.85,268.09,267.85,268.08,2960.0,267.85,268.09,267.85,268.08,2960.0
2025-05-08 11:20:00,268.28,268.51,268.21,268.51,3933.0,268.28,268.51,268.21,268.51,3933.0
2025-05-08 11:25:00,268.63,269.06,268.55,268.56,2807.0,268.63,269.06,268.55,268.56,2807.0
2025-05-08 11:30:00,268.53,269.14,268.42,269.1,8365.0,268.53,269.14,268.42,269.1,8365.0
2025-05-08 11:35:00,269.17,269.61,269.12,269.61,1850.0,269.17,269.61,269.12,269.61,1850.0
2025-05-08 11:40:00,270.0,271.0,269.93,271.0,3436.0,270.0,271.0,269.93,271.0,3436.0
2025-05-08 11:45:00,270.89,271.33,270.79,271.18,7637.0,270.89,271.33,270.79,271.18,7637.0
2025-05-08 11:50:00,271.25,271.25,270.57,270.96,3480.0,271.25,271.25,270.57,270.96,3480.0
2025-05-08 11:55:00,270.97,271.05,270.67,270.85,1914.0,270.97,271.05,270.67,270.85,1914.0
2025-05-08 12:00:00,270.93,271.26,270.72,270.73,4065.0,270.93,271.26,270.72,270.73,4065.0
2025-05-08 12:05:00,270.69,270.69,270.37,270.45,1150.0,270.69,270.69,270.37,270.45,1150.0
2025-05-08 12:10:00,270.28,271.03,270.28,271.03,1981.0,270.28,271.03,270.28,271.03,1981.0
2025-05-08 12:15:00,270.96,271.87,270.95,271.87,2910.0,270.96,271.87,270.95,271.87,2910.0
2025-05-08 12:20:00,271.79,271.97,271.56,271.71,3667.0,271.79,271.97,271.56,271.71,3667.0
2025-05-08 12:25:00,271.59,271.59,271.05,271.18,4287.0,271.59,271.59,271.05,271.18,4287.0
2025-05-08 12:30:00,271.06,271.22,270.85,271.05,3840.0,271.06,271.22,270.85,271.05,3840.0
2025-05-08 12:35:00,271.05,271.35,270.93,271.32,1664.0,271.05,271.35,270.93,271.32,1664.0
2025-05-08 12:40:00,271.27,271.34,271.09,271.17,2376.0,271.27,271.34,271.09,271.17,2376.0
2025-05-08 12:45:00,271.17,271.29,271.05,271.29,1420.0,271.17,271.29,271.05,271.29,1420.0
2025-05-08 12:50:00,271.26,271.45,271.21,271.21,1333.0,271.26,271.45,271.21,271.21,1333.0
2025-05-08 12:55:00,271.15,271.26,270.97,271.09,3026.0,271.15,271.26,270.97,271.09,3026.0
2025-05-08 13:00:00,271.2,271.4,271.17,271.17,1504.0,271.2,271.4,271.17,271.17,1504.0
2025-05-08 13:05:00,271.03,271.05,270.71,270.71,2123.0,271.03,271.05,270.71,270.71,2123.0
2025-05-08 13:10:00,270.67,270.72,270.3,270.6,2768.0,270.67,270.72,270.3,270.6,2768.0
2025-05-08 13:15:00,270.6,270.66,270.3,270.44,2221.0,270.6,270.66,270.3,270.44,2221.0
2025-05-08 13:20:00,270.25,270.37,269.83,270.37,2884.0,270.25,270.37,269.83,270.37,2884.0
2025-05-08 13:25:00,270.12,270.22,269.97,270.03,1680.0,270.12,270.22,269.97,270.03,1680.0
2025-05-08 13:30:00,270.05,270.38,269.96,269.96,3104.0,270.05,270.38,269.96,269.96,3104.0
2025-05-08 13:35:00,269.95,270.23,269.84,270.23,1677.0,269.95,270.23,269.84,270.23,1677.0
2025-05-08 13:40:00,270.1,270.1,269.71,269.76,2018.0,270.1,270.1,269.71,269.76,2018.0
2025-05-08 13:45:00,269.7,269.7,269.49,269.63,1679.0,269.7,269.7,269.49,269.63,1679.0
2025-05-08 13:50:00,269.82,270.07,269.56,270.07,6012.0,269.82,270.07,269.56,270.07,6012.0
2025-05-08 13:55:00,270.03,270.03,269.64,269.72,4774.0,270.03,270.03,269.64,269.72,4774.0
2025-05-08 14:00:00,269.6,269.88,269.55,269.68,2548.0,269.6,269.88,269.55,269.68,2548.0
2025-05-08 14:05:00,269.67,269.96,269.67,269.96,1810.0,269.67,269.96,269.67,269.96,1810.0
2025-05-08 14:10:00,269.87,270.25,269.75,270.21,3984.0,269.87,270.25,269.75,270.21,3984.0
2025-05-08 14:15:00,270.24,270.72,270.06,270.45,3742.0,270.24,270.72,270.06,270.45,3742.0
2025-05-08 14:20:00,270.56,270.62,270.2,270.24,1255.0,270.56,270.62,270.2,270.24,1255.0
2025-05-08 14:25:00,270.27,270.39,269.97,270.0,1537.0,270.27,270.39,269.97,270.0,1537.0
2025-05-08 14:30:00,270.06,270.57,270.06,270.56,1504.0,270.06,270.57,270.06,270.56,1504.0
2025-05-08 14:35:00,270.55,270.61,270.47,270.48,4672.0,270.55,270.61,270.47,270.48,4672.0
2025-05-08 14:40:00,270.51,270.68,270.47,270.68,2671.0,270.51,270.68,270.47,270.68,2671.0
2025-05-08 14:45:00,270.68,271.0,270.66,270.71,2792.0,270.68,271.0,270.66,270.71,2792.0
2025-05-08 14:50:00,270.63,271.11,270.52,271.03,11861.0,270.63,271.11,270.52,271.03,11861.0
2025-05-08 14:55:00,271.03,271.14,270.85,270.91,6584.0,271.03,271.14,270.85,270.91,6584.0
2025-05-08 15:00:00,270.91,270.94,270.78,270.91,14775.0,270.91,270.94,270.78,270.91,14775.0
2025-05-08 15:05:00,270.9,271.04,270.62,270.79,7747.0,270.9,271.04,270.62,270.79,7747.0
2025-05-08 15:10:00,270.77,271.08,270.68,270.9,3765.0,270.77,271.08,270.68,270.9,3765.0
2025-05-08 15:15:00,270.9,271.13,270.83,271.01,5803.0,270.9,271.13,270.83,271.01,5803.0
2025-05-08 15:20:00,271.11,271.82,271.11,271.52,5111.0,271.11,271.82,271.11,271.52,5111.0
2025-05-08 15:25:00,271.58,271.7,271.44,271.46,2229.0,271.58,271.7,271.44,271.46,2229.0
2025-05-08 15:30:00,271.53,271.8,271.52,271.63,2463.0,271.53,271.8,271.52,271.63,2463.0
2025-05-08 15:35:00,271.63,271.63,271.21,271.28,4852.0,271.63,271.63,271.21,271.28,4852.0
2025-05-08 15:40:00,271.13,271.36,271.13,271.29,3666.0,271.13,271.36,271.13,271.29,3666.0
2025-05-08 15:45:00,271.29,271.29,270.54,270.76,8720.0,271.29,271.29,270.54,270.76,8720.0
2025-05-08 15:50:00,270.79,270.83,270.13,270.17,10154.0,270.79,270.83,270.13,270.17,10154.0
2025-05-08 15:55:00,270.18,270.18,269.44,269.64,48485.0,270.18,270.18,269.44,269.64,48485.0
2025-05-09 09:30:00,270.31,271.59,270.31,270.81,12760.0,270.31,271.59,270.31,270.81,12760.0
2025-05-09 09:35:00,271.0,271.1,270.68,270.68,8503.0,271.0,271.1,270.68,270.68,8503.0
2025-05-09 09:40:00,271.05,271.41,270.02,271.16,34307.0,271.05,271.41,270.02,271.16,34307.0
2025-05-09 09:45:00,270.69,271.25,270.2,270.74,2463.0,270.69,271.25,270.2,270.74,2463.0
2025-05-09 09:50:00,270.76,271.11,270.62,271.05,4811.0,270.76,271.11,270.62,271.05,4811.0
2025-05-09 09:55:00,271.04,271.08,270.82,270.82,6531.0,271.04,271.08,270.82,270.82,6531.0
2025-05-09 10:00:00,271.02,271.13,270.67,270.81,6935.0,271.02,271.13,270.67,270.81,6935.0
2025-05-09 10:05:00,270.81,271.12,270.8,271.0,5159.0,270.81,271.12,270.8,271.0,5159.0
2025-05-09 10:10:00,271.0,271.02,269.96,270.06,13863.0,271.0,271.02,269.96,270.06,13863.0
2025-05-09 10:15:00,270.05,270.21,269.36,269.63,12516.0,270.05,270.21,269.36,269.63,12516.0
2025-05-09 10:20:00,269.63,269.84,269.54,269.59,2585.0,269.63,269.84,269.54,269.59,2585.0
2025-05-09 10:25:00,269.61,269.74,269.39,269.63,6683.0,269.61,269.74,269.39,269.63,6683.0
2025-05-09 10:30:00,269.82,270.58,269.82,270.58,3135.0,269.82,270.58,269.82,270.58,3135.0
2025-05-09 10:35:00,270.51,270.75,270.29,270.66,1525.0,270.51,270.75,270.29,270.66,1525.0
2025-05-09 10:40:00,270.85,271.04,270.63,270.74,13194.0,270.85,271.04,270.63,270.74,13194.0
2025-05-09 10:45:00,270.75,270.91,270.62,270.76,7584.0,270.75,270.91,270.62,270.76,7584.0
2025-05-09 10:50:00,270.61,270.86,270.41,270.61,9444.0,270.61,270.86,270.41,270.61,9444.0
2025-05-09 10:55:00,270.53,270.57,270.17,270.18,1886.0,270.53,270.57,270.17,270.18,1886.0
2025-05-09 11:00:00,270.3,270.51,270.3,270.51,726.0,270.3,270.51,270.3,270.51,726.0
2025-05-09 11:05:00,270.47,270.47,270.3,270.3,5396.0,270.47,270.47,270.3,270.3,5396.0
2025-05-09 11:10:00,270.29,270.29,269.88,269.93,7345.0,270.29,270.29,269.88,269.93,7345.0
2025-05-09 11:15:00,270.01,270.4,269.96,270.21,2802.0,270.01,270.4,269.96,270.21,2802.0
2025-05-09 11:20:00,270.2,270.43,270.19,270.41,1300.0,270.2,270.43,270.19,270.41,1300.0
2025-05-09 11:25:00,270.58,270.69,270.43,270.68,14183.0,270.58,270.69,270.43,270.68,14183.0
2025-05-09 11:30:00,270.6,270.72,270.46,270.72,7114.0,270.6,270.72,270.46,270.72,7114.0
2025-05-09 11:35:00,270.8,270.91,270.63,270.68,1777.0,270.8,270.91,270.63,270.68,1777.0
2025-05-09 11:40:00,270.62,270.87,270.57,270.7,1553.0,270.62,270.87,270.57,270.7,1553.0
2025-05-09 11:45:00,270.78,271.05,270.66,270.67,3460.0,270.78,271.05,270.66,270.67,3460.0
2025-05-09 11:50:00,271.0,271.13,270.79,270.92,5550.0,271.0,271.13,270.79,270.92,5550.0
2025-05-09 11:55:00,270.9,271.05,270.84,271.05,5595.0,270.9,271.05,270.84,271.05,5595.0
2025-05-09 12:00:00,270.96,271.0,270.64,270.67,4853.0,270.96,271.0,270.64,270.67,4853.0
2025-05-09 12:05:00,270.55,270.85,270.55,270.74,1141.0,270.55,270.85,270.55,270.74,1141.0
2025-05-09 12:10:00,270.75,271.09,270.64,271.06,22341.0,270.75,271.09,270.64,271.06,22341.0
2025-05-09 12:15:00,271.06,271.42,271.04,271.2,11556.0,271.06,271.42,271.04,271.2,11556.0
2025-05-09 12:20:00,271.29,271.57,271.19,271.49,3499.0,271.29,271.57,271.19,271.49,3499.0
2025-05-09 12:25:00,271.51,271.51,271.02,271.22,8105.0,271.51,271.51,271.02,271.22,8105.0
2025-05-09 12:30:00,271.21,271.31,271.15,271.16,3449.0,271.21,271.31,271.15,271.16,3449.0
2025-05-09 12:35:00,271.13,271.62,271.13,271.45,8821.0,271.13,271.62,271.13,271.45,8821.0
2025-05-09 12:40:00,271.47,271.66,271.37,271.37,1944.0,271.47,271.66,271.37,271.37,1944.0
2025-05-09 12:45:00,271.44,271.44,271.06,271.09,965.0,271.44,271.44,271.06,271.09,965.0
2025-05-09 12:50:00,271.03,271.18,270.99,271.18,3835.0,271.03,271.18,270.99,271.18,3835.0
2025-05-09 12:55:00,271.05,271.05,270.53,270.56,3124.0,271.05,271.05,270.53,270.56,3124.0
2025-05-09 13:00:00,270.69,270.84,270.69,270.81,899.0,270.69,270.84,270.69,270.81,899.0
2025-05-09 13:05:00,270.72,270.93,270.7,270.93,2895.0,270.72,270.93,270.7,270.93,2895.0
2025-05-09 13:10:00,271.0,271.19,270.92,270.97,2092.0,271.0,271.19,270.92,270.97,2092.0
2025-05-09 13:15:00,270.97,271.36,270.96,271.36,2111.0,270.97,271.36,270.96,271.36,2111.0
2025-05-09 13:20:00,271.33,271.66,270.98,271.39,4635.0,271.33,271.66,270.98,271.39,4635.0
2025-05-09 13:25:00,271.54,271.55,271.5,271.54,1592.0,271.54,271.55,271.5,271.54,1592.0
2025-05-09 13:30:00,271.52,271.62,271.35,271.55,1561.0,271.52,271.62,271.35,271.55,1561.0
2025-05-09 13:35:00,271.59,271.89,271.55,271.83,2704.0,271.59,271.89,271.55,271.83,2704.0
2025-05-09 13:40:00,271.97,272.48,271.97,272.22,3422.0,271.97,272.48,271.97,272.22,3422.0
2025-05-09 13:45:00,272.14,272.33,272.1,272.29,1634.0,272.14,272.33,272.1,272.29,1634.0
2025-05-09 13:50:00,272.1,272.25,271.89,271.92,1197.0,272.1,272.25,271.89,271.92,1197.0
2025-05-09 13:55:00,271.95,272.09,271.84,271.84,1421.0,271.95,272.09,271.84,271.84,1421.0
2025-05-09 14:00:00,271.98,271.98,271.82,271.82,1739.0,271.98,271.98,271.82,271.82,1739.0
2025-05-09 14:05:00,271.75,271.84,271.48,271.48,3353.0,271.75,271.84,271.48,271.48,3353.0
2025-05-09 14:10:00,271.48,271.58,271.36,271.38,1833.0,271.48,271.58,271.36,271.38,1833.0
2025-05-09 14:15:00,271.36,271.51,271.16,271.19,7010.0,271.36,271.51,271.16,271.19,7010.0
2025-05-09 14:20:00,271.08,271.2,271.08,271.19,938.0,271.08,271.2,271.08,271.19,938.0
2025-05-09 14:25:00,271.19,271.19,270.98,270.98,1948.0,271.19,271.19,270.98,270.98,1948.0
2025-05-09 14:30:00,271.0,271.35,271.0,271.18,3921.0,271.0,271.35,271.0,271.18,3921.0
2025-05-09 14:35:00,271.38,271.39,271.27,271.28,3571.0,271.38,271.39,271.27,271.28,3571.0
2025-05-09 14:40:00,271.29,271.4,271.27,271.37,1065.0,271.29,271.4,271.27,271.37,1065.0
2025-05-09 14:45:00,271.43,271.68,271.42,271.54,2629.0,271.43,271.68,271.42,271.54,2629.0
2025-05-09 14:50:00,271.54,271.6,271.29,271.5,2409.0,271.54,271.6,271.29,271.5,2409.0
2025-05-09 14:55:00,271.4,271.81,271.4,271.48,12320.0,271.4,271.81,271.4,271.48,12320.0
2025-05-09 15:00:00,271.58,271.86,271.58,271.82,1966.0,271.58,271.86,271.58,271.82,1966.0
2025-05-09 15:05:00,271.95,272.19,271.95,272.06,1139.0,271.95,272.19,271.95,272.06,1139.0
2025-05-09 15:10:00,272.23,272.27,272.01,272.02,4107.0,272.23,272.27,272.01,272.02,4107.0
2025-05-09 15:15:00,271.93,272.07,271.92,272.06,1603.0,271.93,272.07,271.92,272.06,1603.0
2025-05-09 15:20:00,272.03,272.04,271.55,271.68,3060.0,272.03,272.04,271.55,271.68,3060.0
2025-05-09 15:25:00,271.79,271.8,271.38,271.38,4826.0,271.79,271.8,271.38,271.38,4826.0
2025-05-09 15:30:00,271.4,271.45,271.12,271.19,3748.0,271.4,271.45,271.12,271.19,3748.0
2025-05-09 15:35:00,271.3,271.5,271.16,271.16,4455.0,271.3,271.5,271.16,271.16,4455.0
2025-05-09 15:40:00,271.16,271.21,270.95,271.0,4512.0,271.16,271.21,270.95,271.0,4512.0
2025-05-09 15:45:00,271.0,271.02,270.4,270.68,20330.0,271.0,271.02,270.4,270.68,20330.0
2025-05-09 15:50:00,270.88,271.49,270.81,271.32,10409.0,270.88,271.49,270.81,271.32,10409.0
2025-05-09 15:55:00,271.19,271.21,270.82,271.02,50087.0,271.19,271.21,270.82,271.02,50087.0
2025-05-12 09:30:00,278.23,280.71,277.31,280.06,56629.0,278.23,280.71,277.31,280.06,56629.0
2025-05-12 09:35:00,280.06,281.67,279.86,281.0,9090.0,280.06,281.67,279.86,281.0,9090.0
2025-05-12 09:40:00,280.95,281.4,280.89,280.89,3951.0,280.95,281.4,280.89,280.89,3951.0
2025-05-12 09:45:00,281.22,281.76,281.0,281.22,10954.0,281.22,281.76,281.0,281.22,10954.0
2025-05-12 09:50:00,281.01,281.6,280.9,281.32,11220.0,281.01,281.6,280.9,281.32,11220.0
2025-05-12 09:55:00,281.09,281.16,280.08,280.53,4893.0,281.09,281.16,280.08,280.53,4893.0
2025-05-12 10:00:00,280.48,280.8,280.05,280.8,21388.0,280.48,280.8,280.05,280.8,21388.0
2025-05-12 10:05:00,280.32,280.44,279.34,279.49,5838.0,280.32,280.44,279.34,279.49,5838.0
2025-05-12 10:10:00,279.51,280.04,279.51,279.71,4669.0,279.51,280.04,279.51,279.71,4669.0
2025-05-12 10:15:00,279.82,279.83,278.9,278.9,3462.0,279.82,279.83,278.9,278.9,3462.0
2025-05-12 10:20:00,278.85,279.55,278.83,279.34,21129.0,278.85,279.55,278.83,279.34,21129.0
2025-05-12 10:25:00,279.34,279.34,277.44,277.71,13899.0,279.34,279.34,277.44,277.71,13899.0
2025-05-12 10:30:00,277.71,278.68,277.21,278.63,21701.0,277.71,278.68,277.21,278.63,21701.0
2025-05-12 10:35:00,278.71,278.71,277.6,277.71,15955.0,278.71,278.71,277.6,277.71,15955.0
2025-05-12 10:40:00,278.11,278.93,278.03,278.93,2375.0,278.11,278.93,278.03,278.93,2375.0
2025-05-12 10:45:00,279.28,279.36,278.74,279.03,3158.0,279.28,279.36,278.74,279.03,3158.0
2025-05-12 10:50:00,278.99,279.53,278.99,279.1,841.0,278.99,279.53,278.99,279.1,841.0
2025-05-12 10:55:00,278.81,278.82,278.13,278.34,1581.0,278.81,278.82,278.13,278.34,1581.0
2025-05-12 11:00:00,278.07,278.35,278.07,278.09,2924.0,278.07,278.35,278.07,278.09,2924.0
2025-05-12 11:05:00,278.44,278.52,277.65,277.87,10534.0,278.44,278.52,277.65,277.87,10534.0
2025-05-12 11:10:00,277.62,278.02,277.38,277.66,2563.0,277.62,278.02,277.38,277.66,2563.0
2025-05-12 11:15:00,277.49,277.58,277.0,277.21,1248.0,277.49,277.58,277.0,277.21,1248.0
2025-05-12 11:20:00,277.17,277.17,276.31,276.7,2623.0,277.17,277.17,276.31,276.7,2623.0
2025-05-12 11:25:00,276.49,276.91,276.4,276.59,3412.0,276.49,276.91,276.4,276.59,3412.0
2025-05-12 11:30:00,276.58,276.79,276.13,276.46,5645.0,276.58,276.79,276.13,276.46,5645.0
2025-05-12 11:35:00,276.64,277.0,275.8,275.96,4551.0,276.64,277.0,275.8,275.96,4551.0
2025-05-12 11:40:00,275.45,275.61,275.38,275.38,1106.0,275.45,275.61,275.38,275.38,1106.0
2025-05-12 11:45:00,275.06,275.29,274.6,274.62,2397.0,275.06,275.29,274.6,274.62,2397.0
2025-05-12 11:50:00,274.34,274.69,273.95,274.35,3255.0,274.34,274.69,273.95,274.35,3255.0
2025-05-12 11:55:00,274.25,274.5,273.85,274.44,4204.0,274.25,274.5,273.85,274.44,4204.0
2025-05-12 12:00:00,274.48,275.45,274.47,275.38,8692.0,274.48,275.45,274.47,275.38,8692.0
2025-05-12 12:05:00,275.53,275.61,275.32,275.61,3400.0,275.53,275.61,275.32,275.61,3400.0
2025-05-12 12:10:00,275.69,275.87,275.48,275.48,9277.0,275.69,275.87,275.48,275.48,9277.0
2025-05-12 12:15:00,275.67,275.89,275.51,275.89,6974.0,275.67,275.89,275.51,275.89,6974.0
2025-05-12 12:20:00,275.76,275.88,275.64,275.68,2722.0,275.76,275.88,275.64,275.68,2722.0
2025-05-12 12:25:00,275.69,275.7,275.39,275.53,4077.0,275.69,275.7,275.39,275.53,4077.0
2025-05-12 12:30:00,275.54,275.7,275.45,275.6,2797.0,275.54,275.7,275.45,275.6,2797.0
2025-05-12 12:35:00,275.57,275.89,275.5,275.7,8609.0,275.57,275.89,275.5,275.7,8609.0
2025-05-12 12:40:00,275.86,276.37,275.8,276.35,2961.0,275.86,276.37,275.8,276.35,2961.0
2025-05-12 12:45:00,276.35,276.35,276.21,276.31,2203.0,276.35,276.35,276.21,276.31,2203.0
2025-05-12 12:50:00,276.31,276.51,276.16,276.4,2556.0,276.31,276.51,276.16,276.4,2556.0
2025-05-12 12:55:00,276.38,276.38,276.24,276.37,1830.0,276.38,276.38,276.24,276.37,1830.0
2025-05-12 13:00:00,276.22,276.62,275.91,276.21,22498.0,276.22,276.62,275.91,276.21,22498.0
2025-05-12 13:05:00,276.16,276.65,276.02,276.65,5968.0,276.16,276.65,276.02,276.65,5968.0
2025-05-12 13:10:00,276.32,276.5,276.04,276.25,1980.0,276.32,276.5,276.04,276.25,1980.0
2025-05-12 13:15:00,276.02,276.26,275.89,275.94,5436.0,276.02,276.26,275.89,275.94,5436.0
2025-05-12 13:20:00,275.93,275.99,274.96,275.18,12029.0,275.93,275.99,274.96,275.18,12029.0
2025-05-12 13:25:00,275.16,275.16,274.68,274.75,5125.0,275.16,275.16,274.68,274.75,5125.0
2025-05-12 13:30:00,274.72,275.46,274.72,275.2,11373.0,274.72,275.46,274.72,275.2,11373.0
2025-05-12 13:35:00,275.21,275.23,274.97,275.21,2522.0,275.21,275.23,274.97,275.21,2522.0
2025-05-12 13:40:00,275.22,275.22,275.06,275.18,1137.0,275.22,275.22,275.06,275.18,1137.0
2025-05-12 13:45:00,275.25,275.59,275.15,275.35,3131.0,275.25,275.59,275.15,275.35,3131.0
2025-05-12 13:50:00,275.42,275.88,275.31,275.88,2664.0,275.42,275.88,275.31,275.88,2664.0
2025-05-12 13:55:00,275.75,276.12,275.6,275.61,3180.0,275.75,276.12,275.6,275.61,3180.0
2025-05-12 14:00:00,275.76,276.32,275.76,276.26,2713.0,275.76,276.32,275.76,276.26,2713.0
2025-05-12 14:05:00,276.26,276.26,276.0,276.0,506.0,276.26,276.26,276.0,276.0,506.0
2025-05-12 14:10:00,275.88,276.13,275.77,275.98,4592.0,275.88,276.13,275.77,275.98,4592.0
2025-05-12 14:15:00,275.99,276.17,275.98,276.12,1457.0,275.99,276.17,275.98,276.12,1457.0
2025-05-12 14:20:00,276.28,276.33,275.97,275.97,451.0,276.28,276.33,275.97,275.97,451.0
2025-05-12 14:25:00,275.97,276.11,275.81,276.08,5457.0,275.97,276.11,275.81,276.08,5457.0
2025-05-12 14:30:00,276.13,276.3,276.07,276.09,1624.0,276.13,276.3,276.07,276.09,1624.0
2025-05-12 14:35:00,276.26,276.45,276.18,276.36,2243.0,276.26,276.45,276.18,276.36,2243.0
2025-05-12 14:40:00,276.48,276.48,276.23,276.31,4549.0,276.48,276.48,276.23,276.31,4549.0
2025-05-12 14:45:00,276.38,276.49,276.24,276.4,4804.0,276.38,276.49,276.24,276.4,4804.0
2025-05-12 14:50:00,276.38,276.41,276.02,276.03,5534.0,276.38,276.41,276.02,276.03,5534.0
2025-05-12 14:55:00,276.13,276.18,275.46,275.61,8207.0,276.13,276.18,275.46,275.61,8207.0
2025-05-12 15:00:00,275.35,275.8,275.17,275.8,4466.0,275.35,275.8,275.17,275.8,4466.0
2025-05-12 15:05:00,275.8,276.09,275.8,276.09,9863.0,275.8,276.09,275.8,276.09,9863.0
2025-05-12 15:10:00,276.11,276.18,275.85,275.96,11074.0,276.11,276.18,275.85,275.96,11074.0
2025-05-12 15:15:00,275.96,276.17,275.89,275.99,6095.0,275.96,276.17,275.89,275.99,6095.0
2025-05-12 15:20:00,275.99,276.17,275.94,275.94,8458.0,275.99,276.17,275.94,275.94,8458.0
2025-05-12 15:25:00,276.01,276.12,275.88,276.04,9613.0,276.01,276.12,275.88,276.04,9613.0
2025-05-12 15:30:00,275.97,276.37,275.97,276.35,3877.0,275.97,276.37,275.97,276.35,3877.0
2025-05-12 15:35:00,276.38,276.49,276.34,276.44,7445.0,276.38,276.49,276.34,276.44,7445.0
2025-05-12 15:40:00,276.44,276.56,276.18,276.5,16087.0,276.44,276.56,276.18,276.5,16087.0
2025-05-12 15:45:00,276.51,276.51,275.99,276.03,17776.0,276.51,276.51,275.99,276.03,17776.0
2025-05-12 15:50:00,276.03,276.53,275.97,276.43,14694.0,276.03,276.53,275.97,276.43,14694.0
2025-05-12 15:55:00,276.42,276.43,275.58,276.18,58811.0,276.42,276.43,275.58,276.18,58811.0
2025-05-13 09:30:00,276.2,276.77,276.2,276.66,10354.0,276.2,276.77,276.2,276.66,10354.0
2025-05-13 09:35:00,276.06,276.25,275.88,276.14,805.0,276.06,276.25,275.88,276.14,805.0
2025-05-13 09:40:00,275.65,276.6,275.54,276.34,4125.0,275.65,276.6,275.54,276.34,4125.0
2025-05-13 09:45:00,276.34,276.34,275.54,275.57,1025.0,276.34,276.34,275.54,275.57,1025.0
2025-05-13 09:50:00,275.33,275.61,275.2,275.2,1771.0,275.33,275.61,275.2,275.2,1771.0
2025-05-13 09:55:00,275.18,275.41,275.09,275.13,2738.0,275.18,275.41,275.09,275.13,2738.0
2025-05-13 10:00:00,275.39,275.79,275.38,275.67,5756.0,275.39,275.79,275.38,275.67,5756.0
2025-05-13 10:05:00,275.89,276.28,275.76,276.17,4800.0,275.89,276.28,275.76,276.17,4800.0
2025-05-13 10:10:00,276.41,276.41,275.89,276.18,2071.0,276.41,276.41,275.89,276.18,2071.0
2025-05-13 10:15:00,276.21,276.25,275.62,276.25,1818.0,276.21,276.25,275.62,276.25,1818.0
2025-05-13 10:20:00,276.22,276.22,275.65,275.88,5997.0,276.22,276.22,275.65,275.88,5997.0
2025-05-13 10:25:00,275.87,275.87,275.18,275.25,4233.0,275.87,275.87,275.18,275.25,4233.0
2025-05-13 10:30:00,275.31,275.9,275.31,275.81,3394.0,275.31,275.9,275.31,275.81,3394.0
2025-05-13 10:35:00,275.76,275.76,275.53,275.65,1250.0,275.76,275.76,275.53,275.65,1250.0
2025-05-13 10:40:00,275.83,276.07,275.78,276.07,3969.0,275.83,276.07,275.78,276.07,3969.0
2025-05-13 10:45:00,276.12,276.26,275.98,276.2,13612.0,276.12,276.26,275.98,276.2,13612.0
2025-05-13 10:50:00,276.11,276.18,275.48,275.48,4463.0,276.11,276.18,275.48,275.48,4463.0
2025-05-13 10:55:00,275.4,275.49,275.28,275.37,1151.0,275.4,275.49,275.28,275.37,1151.0
2025-05-13 11:00:00,275.32,275.7,275.27,275.7,1910.0,275.32,275.7,275.27,275.7,1910.0
2025-05-13 11:05:00,275.66,276.14,275.65,275.95,6682.0,275.66,276.14,275.65,275.95,6682.0
2025-05-13 11:10:00,276.14,276.25,276.03,276.03,7759.0,276.14,276.25,276.03,276.03,7759.0
2025-05-13 11:15:00,276.11,276.2,276.11,276.13,1444.0,276.11,276.2,276.11,276.13,1444.0
2025-05-13 11:20:00,276.19,276.58,276.06,276.36,2100.0,276.19,276.58,276.06,276.36,2100.0
2025-05-13 11:25:00,276.43,276.67,276.43,276.67,2140.0,276.43,276.67,276.43,276.67,2140.0
2025-05-13 11:30:00,276.67,277.06,276.62,276.88,12692.0,276.67,277.06,276.62,276.88,12692.0
2025-05-13 11:35:00,276.93,277.01,276.34,276.34,5914.0,276.93,277.01,276.34,276.34,5914.0
2025-05-13 11:40:00,276.13,276.26,276.13,276.26,300.0,276.13,276.26,276.13,276.26,300.0
2025-05-13 11:45:00,276.04,276.31,276.04,276.31,2864.0,276.04,276.31,276.04,276.31,2864.0
2025-05-13 11:50:00,276.26,276.26,275.86,275.88,4770.0,276.26,276.26,275.86,275.88,4770.0
2025-05-13 11:55:00,275.77,275.95,275.76,275.94,2045.0,275.77,275.95,275.76,275.94,2045.0
2025-05-13 12:00:00,275.93,276.0,275.67,275.73,2754.0,275.93,276.0,275.67,275.73,2754.0
2025-05-13 12:05:00,275.84,275.84,275.81,275.84,1100.0,275.84,275.84,275.81,275.84,1100.0
2025-05-13 12:10:00,275.83,275.92,275.73,275.92,3054.0,275.83,275.92,275.73,275.92,3054.0
2025-05-13 12:15:00,276.01,276.04,275.48,275.57,5066.0,276.01,276.04,275.48,275.57,5066.0
2025-05-13 12:20:00,275.56,275.67,275.47,275.47,1338.0,275.56,275.67,275.47,275.47,1338.0
2025-05-13 12:25:00,275.56,275.59,275.37,275.37,1831.0,275.56,275.59,275.37,275.37,1831.0
2025-05-13 12:30:00,275.23,275.23,274.88,274.88,823.0,275.23,275.23,274.88,274.88,823.0
2025-05-13 12:35:00,275.09,275.24,275.09,275.09,2923.0,275.09,275.24,275.09,275.09,2923.0
2025-05-13 12:40:00,275.06,275.07,274.7,274.7,1049.0,275.06,275.07,274.7,274.7,1049.0
2025-05-13 12:45:00,274.53,274.56,274.09,274.1,2061.0,274.53,274.56,274.09,274.1,2061.0
2025-05-13 12:50:00,273.93,273.93,273.48,273.74,1573.0,273.93,273.93,273.48,273.74,1573.0
2025-05-13 12:55:00,273.74,273.93,273.28,273.84,5105.0,273.74,273.93,273.28,273.84,5105.0
2025-05-13 13:00:00,273.94,273.94,273.57,273.81,3604.0,273.94,273.94,273.57,273.81,3604.0
2025-05-13 13:05:00,273.81,273.82,273.29,273.55,3993.0,273.81,273.82,273.29,273.55,3993.0
2025-05-13 13:10:00,273.54,274.05,273.39,274.0,2935.0,273.54,274.05,273.39,274.0,2935.0
2025-05-13 13:15:00,274.04,274.43,274.03,274.43,2597.0,274.04,274.43,274.03,274.43,2597.0
2025-05-13 13:20:00,274.51,275.0,274.32,274.99,1740.0,274.51,275.0,274.32,274.99,1740.0
2025-05-13 13:25:00,275.1,275.14,274.99,275.14,834.0,275.1,275.14,274.99,275.14,834.0
2025-05-13 13:30:00,275.14,275.58,275.14,275.45,1600.0,275.14,275.58,275.14,275.45,1600.0
2025-05-13 13:35:00,275.43,275.61,275.0,275.0,4176.0,275.43,275.61,275.0,275.0,4176.0
2025-05-13 13:40:00,275.1,275.1,274.91,274.92,2606.0,275.1,275.1,274.91,274.92,2606.0
2025-05-13 13:45:00,274.91,275.06,274.8,274.81,2142.0,274.91,275.06,274.8,274.81,2142.0
2025-05-13 13:50:00,274.93,274.98,274.57,274.76,12382.0,274.93,274.98,274.57,274.76,12382.0
2025-05-13 13:55:00,274.67,274.72,274.46,274.46,8364.0,274.67,274.72,274.46,274.46,8364.0
2025-05-13 14:00:00,274.63,274.69,274.5,274.55,9519.0,274.63,274.69,274.5,274.55,9519.0
2025-05-13 14:05:00,274.58,274.91,274.49,274.91,4082.0,274.58,274.91,274.49,274.91,4082.0
2025-05-13 14:10:00,274.91,275.14,274.91,275.1,3012.0,274.91,275.14,274.91,275.1,3012.0
2025-05-13 14:15:00,275.13,275.25,274.87,275.16,4806.0,275.13,275.25,274.87,275.16,4806.0
2025-05-13 14:20:00,275.17,275.19,274.85,274.85,1205.0,275.17,275.19,274.85,274.85,1205.0
2025-05-13 14:25:00,274.87,274.91,274.56,274.65,1021.0,274.87,274.91,274.56,274.65,1021.0
2025-05-13 14:30:00,274.44,274.51,274.29,274.29,2436.0,274.44,274.51,274.29,274.29,2436.0
2025-05-13 14:35:00,274.4,274.71,274.36,274.71,2500.0,274.4,274.71,274.36,274.71,2500.0
2025-05-13 14:40:00,274.75,274.86,274.72,274.76,2079.0,274.75,274.86,274.72,274.76,2079.0
2025-05-13 14:45:00,274.89,274.92,274.74,274.82,2288.0,274.89,274.92,274.74,274.82,2288.0
2025-05-13 14:50:00,274.81,274.97,274.72,274.83,2322.0,274.81,274.97,274.72,274.83,2322.0
2025-05-13 14:55:00,274.8,275.24,274.75,275.23,2243.0,274.8,275.24,274.75,275.23,2243.0
2025-05-13 15:00:00,275.23,275.38,275.21,275.23,6270.0,275.23,275.38,275.21,275.23,6270.0
2025-05-13 15:05:00,275.23,275.25,274.91,275.09,3170.0,275.23,275.25,274.91,275.09,3170.0
2025-05-13 15:10:00,275.05,275.26,275.04,275.19,3085.0,275.05,275.26,275.04,275.19,3085.0
2025-05-13 15:15:00,275.11,275.37,275.11,275.3,9739.0,275.11,275.37,275.11,275.3,9739.0
2025-05-13 15:20:00,275.28,275.41,275.04,275.04,3581.0,275.28,275.41,275.04,275.04,3581.0
2025-05-13 15:25:00,274.98,275.12,274.78,274.9,4673.0,274.98,275.12,274.78,274.9,4673.0
2025-05-13 15:30:00,274.93,275.26,274.82,275.25,4313.0,274.93,275.26,274.82,275.25,4313.0
2025-05-13 15:35:00,275.24,275.48,275.16,275.37,4240.0,275.24,275.48,275.16,275.37,4240.0
2025-05-13 15:40:00,275.36,275.55,275.14,275.2,16149.0,275.36,275.55,275.14,275.2,16149.0
2025-05-13 15:45:00,275.0,275.12,274.38,274.5,3987.0,275.0,275.12,274.38,274.5,3987.0
2025-05-13 15:50:00,274.45,274.68,274.04,274.06,12251.0,274.45,274.68,274.04,274.06,12251.0
2025-05-13 15:55:00,274.0,274.04,273.49,273.51,34954.0,274.0,274.04,273.49,273.51,34954.0
2025-05-14 09:30:00,272.42,272.67,270.12,270.12,20341.0,272.42,272.67,270.12,270.12,20341.0
2025-05-14 09:35:00,269.64,270.76,269.02,269.32,2962.0,269.64,270.76,269.02,269.32,2962.0
2025-05-14 09:40:00,269.88,269.89,268.46,268.67,5443.0,269.88,269.89,268.46,268.67,5443.0
2025-05-14 09:45:00,268.23,268.93,268.14,268.93,11519.0,268.23,268.93,268.14,268.93,11519.0
2025-05-14 09:50:00,268.57,270.81,268.57,270.49,9849.0,268.57,270.81,268.57,270.49,9849.0
2025-05-14 09:55:00,270.27,270.95,269.76,269.88,3429.0,270.27,270.95,269.76,269.88,3429.0
2025-05-14 10:00:00,270.14,271.0,269.56,270.34,5600.0,270.14,271.0,269.56,270.34,5600.0
2025-05-14 10:05:00,270.5,270.76,270.4,270.76,2625.0,270.5,270.76,270.4,270.76,2625.0
2025-05-14 10:10:00,270.24,270.54,269.84,270.41,3908.0,270.24,270.54,269.84,270.41,3908.0
2025-05-14 10:15:00,270.3,270.79,270.18,270.51,4700.0,270.3,270.79,270.18,270.51,4700.0
2025-05-14 10:20:00,270.54,271.31,270.45,270.92,5021.0,270.54,271.31,270.45,270.92,5021.0
2025-05-14 10:25:00,270.58,270.99,270.58,270.91,1689.0,270.58,270.99,270.58,270.91,1689.0
2025-05-14 10:30:00,270.86,271.49,270.85,271.11,1609.0,270.86,271.49,270.85,271.11,1609.0
2025-05-14 10:35:00,271.07,271.27,270.68,271.09,2620.0,271.07,271.27,270.68,271.09,2620.0
2025-05-14 10:40:00,271.09,271.53,270.9,270.9,2512.0,271.09,271.53,270.9,270.9,2512.0
2025-05-14 10:45:00,271.07,271.46,271.07,271.46,818.0,271.07,271.46,271.07,271.46,818.0
2025-05-14 10:50:00,271.44,271.66,271.3,271.66,1825.0,271.44,271.66,271.3,271.66,1825.0
2025-05-14 10:55:00,271.42,271.45,271.21,271.21,1102.0,271.42,271.45,271.21,271.21,1102.0
2025-05-14 11:00:00,271.19,271.38,270.41,270.41,2698.0,271.19,271.38,270.41,270.41,2698.0
2025-05-14 11:05:00,270.35,270.35,269.75,270.02,1605.0,270.35,270.35,269.75,270.02,1605.0
2025-05-14 11:10:00,270.18,270.69,270.18,270.43,1742.0,270.18,270.69,270.18,270.43,1742.0
2025-05-14 11:15:00,270.26,270.75,270.26,270.51,1191.0,270.26,270.75,270.26,270.51,1191.0
2025-05-14 11:20:00,270.56,271.05,270.55,271.05,1357.0,270.56,271.05,270.55,271.05,1357.0
2025-05-14 11:25:00,270.9,271.22,270.77,271.22,1520.0,270.9,271.22,270.77,271.22,1520.0
2025-05-14 11:30:00,271.03,271.3,271.0,271.27,1100.0,271.03,271.3,271.0,271.27,1100.0
2025-05-14 11:35:00,271.22,271.47,271.21,271.42,1115.0,271.22,271.47,271.21,271.42,1115.0
2025-05-14 11:40:00,271.37,271.5,271.11,271.32,2618.0,271.37,271.5,271.11,271.32,2618.0
2025-05-14 11:45:00,271.4,271.64,271.4,271.59,831.0,271.4,271.64,271.4,271.59,831.0
2025-05-14 11:50:00,271.48,271.48,271.3,271.4,1047.0,271.48,271.48,271.3,271.4,1047.0
2025-05-14 11:55:00,271.33,271.46,271.27,271.33,3780.0,271.33,271.46,271.27,271.33,3780.0
2025-05-14 12:00:00,271.28,271.82,270.89,271.65,5217.0,271.28,271.82,270.89,271.65,5217.0
2025-05-14 12:05:00,271.89,272.0,271.67,271.67,3443.0,271.89,272.0,271.67,271.67,3443.0
2025-05-14 12:10:00,272.02,272.32,272.01,272.23,2807.0,272.02,272.32,272.01,272.23,2807.0
2025-05-14 12:15:00,272.4,272.47,272.28,272.47,700.0,272.4,272.47,272.28,272.47,700.0
2025-05-14 12:20:00,272.34,272.34,272.03,272.03,2612.0,272.34,272.34,272.03,272.03,2612.0
2025-05-14 12:25:00,272.1,272.25,271.95,272.12,2815.0,272.1,272.25,271.95,272.12,2815.0
2025-05-14 12:30:00,272.1,272.26,272.09,272.2,2834.0,272.1,272.26,272.09,272.2,2834.0
2025-05-14 12:35:00,272.14,272.25,271.65,271.69,8869.0,272.14,272.25,271.65,271.69,8869.0
2025-05-14 12:40:00,271.56,271.58,271.36,271.58,2856.0,271.56,271.58,271.36,271.58,2856.0
2025-05-14 12:45:00,271.46,271.62,271.27,271.33,5455.0,271.46,271.62,271.27,271.33,5455.0
2025-05-14 12:50:00,271.4,271.52,271.28,271.28,2668.0,271.4,271.52,271.28,271.28,2668.0
2025-05-14 12:55:00,271.13,271.27,270.94,270.97,5079.0,271.13,271.27,270.94,270.97,5079.0
2025-05-14 13:00:00,270.94,271.06,270.7,270.88,11944.0,270.94,271.06,270.7,270.88,11944.0
2025-05-14 13:05:00,270.89,271.13,270.75,271.13,5260.0,270.89,271.13,270.75,271.13,5260.0
2025-05-14 13:10:00,270.96,270.97,270.96,270.97,1507.0,270.96,270.97,270.96,270.97,1507.0
2025-05-14 13:15:00,270.98,271.21,270.88,270.98,1000.0,270.98,271.21,270.88,270.98,1000.0
2025-05-14 13:20:00,271.07,271.07,270.61,270.61,1977.0,271.07,271.07,270.61,270.61,1977.0
2025-05-14 13:25:00,270.7,270.96,270.69,270.96,3717.0,270.7,270.96,270.69,270.96,3717.0
2025-05-14 13:30:00,271.06,271.06,270.8,270.95,1521.0,271.06,271.06,270.8,270.95,1521.0
2025-05-14 13:35:00,270.95,271.19,270.84,271.19,1239.0,270.95,271.19,270.84,271.19,1239.0
2025-05-14 13:40:00,271.25,271.25,270.93,271.03,2216.0,271.25,271.25,270.93,271.03,2216.0
2025-05-14 13:45:00,270.92,271.0,270.78,270.86,3246.0,270.92,271.0,270.78,270.86,3246.0
2025-05-14 13:50:00,271.01,271.26,271.01,271.02,1442.0,271.01,271.26,271.01,271.02,1442.0
2025-05-14 13:55:00,271.15,271.4,271.15,271.4,609.0,271.15,271.4,271.15,271.4,609.0
2025-05-14 14:00:00,271.25,271.42,271.2,271.42,1795.0,271.25,271.42,271.2,271.42,1795.0
2025-05-14 14:05:00,271.31,271.69,271.3,271.64,10483.0,271.31,271.69,271.3,271.64,10483.0
2025-05-14 14:10:00,271.52,271.52,271.39,271.44,4634.0,271.52,271.52,271.39,271.44,4634.0
2025-05-14 14:15:00,271.52,271.87,271.44,271.85,3269.0,271.52,271.87,271.44,271.85,3269.0
2025-05-14 14:20:00,271.68,272.03,271.68,271.92,1150.0,271.68,272.03,271.68,271.92,1150.0
2025-05-14 14:25:00,271.84,271.89,271.47,271.56,6590.0,271.84,271.89,271.47,271.56,6590.0
2025-05-14 14:30:00,271.56,271.97,271.52,271.97,2570.0,271.56,271.97,271.52,271.97,2570.0
2025-05-14 14:35:00,271.99,272.2,271.7,272.03,5260.0,271.99,272.2,271.7,272.03,5260.0
2025-05-14 14:40:00,271.83,272.1,271.83,272.05,1853.0,271.83,272.1,271.83,272.05,1853.0
2025-05-14 14:45:00,272.04,272.04,271.8,271.96,3891.0,272.04,272.04,271.8,271.96,3891.0
2025-05-14 14:50:00,271.96,271.96,271.72,271.9,5374.0,271.96,271.96,271.72,271.9,5374.0
2025-05-14 14:55:00,271.82,271.9,271.57,271.57,6170.0,271.82,271.9,271.57,271.57,6170.0
2025-05-14 15:00:00,271.48,271.55,271.41,271.43,1537.0,271.48,271.55,271.41,271.43,1537.0
2025-05-14 15:05:00,271.4,271.44,271.2,271.44,3497.0,271.4,271.44,271.2,271.44,3497.0
2025-05-14 15:10:00,271.49,271.55,271.38,271.44,1279.0,271.49,271.55,271.38,271.44,1279.0
2025-05-14 15:15:00,271.44,271.45,271.31,271.41,2121.0,271.44,271.45,271.31,271.41,2121.0
2025-05-14 15:20:00,271.25,271.32,271.01,271.04,3029.0,271.25,271.32,271.01,271.04,3029.0
2025-05-14 15:25:00,270.93,271.18,270.78,271.18,3834.0,270.93,271.18,270.78,271.18,3834.0
2025-05-14 15:30:00,271.15,271.31,271.09,271.3,1484.0,271.15,271.31,271.09,271.3,1484.0
2025-05-14 15:35:00,271.43,271.46,271.23,271.27,3585.0,271.43,271.46,271.23,271.27,3585.0
2025-05-14 15:40:00,271.19,271.46,271.19,271.38,4458.0,271.19,271.46,271.19,271.38,4458.0
2025-05-14 15:45:00,271.43,271.44,271.13,271.43,8675.0,271.43,271.44,271.13,271.43,8675.0
2025-05-14 15:50:00,271.41,272.1,271.33,271.79,9591.0,271.41,272.1,271.33,271.79,9591.0
2025-05-14 15:55:00,271.7,271.89,271.17,271.44,66405.0,271.7,271.89,271.17,271.44,66405.0
2025-05-15 09:30:00,271.0,272.71,270.39,271.97,17103.0,271.0,272.71,270.39,271.97,17103.0
2025-05-15 09:35:00,271.89,273.2,271.89,271.97,3392.0,271.89,273.2,271.89,271.97,3392.0
2025-05-15 09:40:00,272.62,273.02,272.33,272.69,22443.0,272.62,273.02,272.33,272.69,22443.0
2025-05-15 09:45:00,272.84,273.19,272.84,272.93,4199.0,272.84,273.19,272.84,272.93,4199.0
2025-05-15 09:50:00,273.17,273.21,272.64,273.18,3246.0,273.17,273.21,272.64,273.18,3246.0
2025-05-15 09:55:00,273.04,273.37,272.69,272.79,3954.0,273.04,273.37,272.69,272.79,3954.0
2025-05-15 10:00:00,272.91,273.51,272.91,273.5,2171.0,272.91,273.51,272.91,273.5,2171.0
2025-05-15 10:05:00,273.74,273.74,273.21,273.71,5040.0,273.74,273.74,273.21,273.71,5040.0
2025-05-15 10:10:00,273.87,273.88,273.25,273.48,1549.0,273.87,273.88,273.25,273.48,1549.0
2025-05-15 10:15:00,273.44,273.68,273.24,273.57,2992.0,273.44,273.68,273.24,273.57,2992.0
2025-05-15 10:20:00,273.69,273.69,273.09,273.09,5189.0,273.69,273.69,273.09,273.09,5189.0
2025-05-15 10:25:00,272.94,273.0,272.44,272.66,7586.0,272.94,273.0,272.44,272.66,7586.0
2025-05-15 10:30:00,272.45,272.75,272.44,272.54,7148.0,272.45,272.75,272.44,272.54,7148.0
2025-05-15 10:35:00,272.55,273.23,272.55,273.23,2287.0,272.55,273.23,272.55,273.23,2287.0
2025-05-15 10:40:00,273.41,273.6,273.41,273.56,2552.0,273.41,273.6,273.41,273.56,2552.0
2025-05-15 10:45:00,273.51,273.89,273.51,273.73,996.0,273.51,273.89,273.51,273.73,996.0
2025-05-15 10:50:00,273.66,273.75,273.65,273.65,1582.0,273.66,273.75,273.65,273.65,1582.0
2025-05-15 10:55:00,273.42,273.56,273.28,273.46,3589.0,273.42,273.56,273.28,273.46,3589.0
2025-05-15 11:00:00,273.46,273.52,273.31,273.52,2970.0,273.46,273.52,273.31,273.52,2970.0
2025-05-15 11:05:00,273.55,273.6,273.5,273.5,4235.0,273.55,273.6,273.5,273.5,4235.0
2025-05-15 11:10:00,273.56,273.59,273.38,273.38,4642.0,273.56,273.59,273.38,273.38,4642.0
2025-05-15 11:15:00,273.52,274.0,273.5,273.8,8384.0,273.52,274.0,273.5,273.8,8384.0
2025-05-15 11:20:00,273.81,274.05,273.8,274.0,1881.0,273.81,274.05,273.8,274.0,1881.0
2025-05-15 11:25:00,273.83,273.95,273.62,273.69,3676.0,273.83,273.95,273.62,273.69,3676.0
2025-05-15 11:30:00,273.58,273.97,273.44,273.84,8220.0,273.58,273.97,273.44,273.84,8220.0
2025-05-15 11:35:00,273.65,274.38,273.65,274.07,12165.0,273.65,274.38,273.65,274.07,12165.0
2025-05-15 11:40:00,274.13,274.43,274.01,274.43,25510.0,274.13,274.43,274.01,274.43,25510.0
2025-05-15 11:45:00,274.5,274.5,273.96,274.02,4455.0,274.5,274.5,273.96,274.02,4455.0
2025-05-15 11:50:00,274.04,274.15,273.93,274.04,4977.0,274.04,274.15,273.93,274.04,4977.0
2025-05-15 11:55:00,274.1,274.33,274.07,274.21,2000.0,274.1,274.33,274.07,274.21,2000.0
2025-05-15 12:00:00,274.42,274.42,274.23,274.4,2444.0,274.42,274.42,274.23,274.4,2444.0
2025-05-15 12:05:00,274.45,274.8,274.39,274.71,4125.0,274.45,274.8,274.39,274.71,4125.0
2025-05-15 12:10:00,274.66,274.66,274.4,274.58,2452.0,274.66,274.66,274.4,274.58,2452.0
2025-05-15 12:15:00,274.41,274.41,273.96,273.96,1015.0,274.41,274.41,273.96,273.96,1015.0
2025-05-15 12:20:00,273.87,274.28,273.87,274.28,7901.0,273.87,274.28,273.87,274.28,7901.0
2025-05-15 12:25:00,273.97,273.97,273.75,273.93,5594.0,273.97,273.97,273.75,273.93,5594.0
2025-05-15 12:30:00,273.76,273.93,273.76,273.93,887.0,273.76,273.93,273.76,273.93,887.0
2025-05-15 12:35:00,273.76,273.85,273.76,273.85,600.0,273.76,273.85,273.76,273.85,600.0
2025-05-15 12:40:00,273.81,273.81,273.61,273.67,1263.0,273.81,273.81,273.61,273.67,1263.0
2025-05-15 12:45:00,273.68,273.78,273.64,273.74,2632.0,273.68,273.78,273.64,273.74,2632.0
2025-05-15 12:50:00,273.63,273.77,273.29,273.65,4197.0,273.63,273.77,273.29,273.65,4197.0
2025-05-15 12:55:00,273.65,274.08,273.48,274.07,9163.0,273.65,274.08,273.48,274.07,9163.0
2025-05-15 13:00:00,273.96,274.42,273.96,274.42,5093.0,273.96,274.42,273.96,274.42,5093.0
2025-05-15 13:05:00,274.36,274.6,274.0,274.0,8072.0,274.36,274.6,274.0,274.0,8072.0
2025-05-15 13:10:00,274.14,274.14,273.92,274.03,886.0,274.14,274.14,273.92,274.03,886.0
2025-05-15 13:15:00,274.03,274.33,274.03,274.32,6622.0,274.03,274.33,274.03,274.32,6622.0
2025-05-15 13:20:00,274.32,274.56,274.3,274.3,5223.0,274.32,274.56,274.3,274.3,5223.0
2025-05-15 13:25:00,274.41,274.44,274.29,274.44,1689.0,274.41,274.44,274.29,274.44,1689.0
2025-05-15 13:30:00,274.43,274.43,273.73,273.73,3063.0,274.43,274.43,273.73,273.73,3063.0
2025-05-15 13:35:00,273.54,273.92,273.54,273.84,7181.0,273.54,273.92,273.54,273.84,7181.0
2025-05-15 13:40:00,273.86,273.96,273.74,273.96,2996.0,273.86,273.96,273.74,273.96,2996.0
2025-05-15 13:45:00,273.88,273.99,273.7,273.87,6858.0,273.88,273.99,273.7,273.87,6858.0
2025-05-15 13:50:00,273.91,273.92,273.89,273.92,900.0,273.91,273.92,273.89,273.92,900.0
2025-05-15 13:55:00,273.79,274.05,273.7,273.88,6822.0,273.79,274.05,273.7,273.88,6822.0
2025-05-15 14:00:00,273.84,273.97,273.71,273.9,7101.0,273.84,273.97,273.71,273.9,7101.0
2025-05-15 14:05:00,273.9,274.09,273.89,273.89,3419.0,273.9,274.09,273.89,273.89,3419.0
2025-05-15 14:10:00,274.01,274.23,274.01,274.06,4746.0,274.01,274.23,274.01,274.06,4746.0
2025-05-15 14:15:00,273.99,274.36,273.97,274.22,6245.0,273.99,274.36,273.97,274.22,6245.0
2025-05-15 14:20:00,274.38,274.47,274.29,274.4,6209.0,274.38,274.47,274.29,274.4,6209.0
2025-05-15 14:25:00,274.4,274.47,274.34,274.47,1996.0,274.4,274.47,274.34,274.47,1996.0
2025-05-15 14:30:00,274.33,274.95,274.33,274.85,56718.0,274.33,274.95,274.33,274.85,56718.0
2025-05-15 14:35:00,274.98,275.0,274.64,274.68,4435.0,274.98,275.0,274.64,274.68,4435.0
2025-05-15 14:40:00,274.68,274.75,274.68,274.73,700.0,274.68,274.75,274.68,274.73,700.0
2025-05-15 14:45:00,274.73,274.79,274.7,274.7,1828.0,274.73,274.79,274.7,274.7,1828.0
2025-05-15 14:50:00,274.62,275.04,274.62,274.84,8738.0,274.62,275.04,274.62,274.84,8738.0
2025-05-15 14:55:00,274.81,275.13,274.81,275.06,5225.0,274.81,275.13,274.81,275.06,5225.0
2025-05-15 15:00:00,275.06,275.19,274.81,275.04,5617.0,275.06,275.19,274.81,275.04,5617.0
2025-05-15 15:05:00,275.07,275.16,274.94,274.96,3537.0,275.07,275.16,274.94,274.96,3537.0
2025-05-15 15:10:00,275.0,275.0,274.81,274.81,2921.0,275.0,275.0,274.81,274.81,2921.0
2025-05-15 15:15:00,274.77,274.87,274.65,274.84,6135.0,274.77,274.87,274.65,274.84,6135.0
2025-05-15 15:20:00,274.8,275.16,274.8,275.09,5890.0,274.8,275.16,274.8,275.09,5890.0
2025-05-15 15:25:00,275.02,275.43,274.87,275.28,7424.0,275.02,275.43,274.87,275.28,7424.0
2025-05-15 15:30:00,275.28,275.46,275.22,275.45,9482.0,275.28,275.46,275.22,275.45,9482.0
2025-05-15 15:35:00,275.45,275.45,275.05,275.05,4427.0,275.45,275.45,275.05,275.05,4427.0
2025-05-15 15:40:00,275.04,275.14,274.8,274.97,16065.0,275.04,275.14,274.8,274.97,16065.0
2025-05-15 15:45:00,274.88,274.97,274.6,274.6,10941.0,274.88,274.97,274.6,274.6,10941.0
2025-05-15 15:50:00,274.8,274.93,274.13,274.35,42536.0,274.8,274.93,274.13,274.35,42536.0
2025-05-15 15:55:00,274.26,274.53,273.96,274.39,91351.0,274.26,274.53,273.96,274.39,91351.0
2025-05-16 09:30:00,274.17,277.06,272.39,272.99,57788.0,274.17,277.06,272.39,272.99,57788.0
2025-05-16 09:35:00,272.86,273.6,272.86,272.9,1344.0,272.86,273.6,272.86,272.9,1344.0
2025-05-16 09:40:00,272.74,273.58,272.66,273.13,5142.0,272.74,273.58,272.66,273.13,5142.0
2025-05-16 09:45:00,273.16,274.13,273.16,274.13,12052.0,273.16,274.13,273.16,274.13,12052.0
2025-05-16 09:50:00,274.19,274.39,274.0,274.39,7716.0,274.19,274.39,274.0,274.39,7716.0
2025-05-16 09:55:00,274.31,274.61,274.31,274.6,3500.0,274.31,274.61,274.31,274.6,3500.0
2025-05-16 10:00:00,274.34,274.88,274.17,274.83,6426.0,274.34,274.88,274.17,274.83,6426.0
2025-05-16 10:05:00,274.81,274.82,274.31,274.63,10184.0,274.81,274.82,274.31,274.63,10184.0
2025-05-16 10:10:00,274.95,275.55,274.77,275.55,5644.0,274.95,275.55,274.77,275.55,5644.0
2025-05-16 10:15:00,275.48,275.53,274.82,275.1,5373.0,275.48,275.53,274.82,275.1,5373.0
2025-05-16 10:20:00,274.82,275.44,274.82,275.44,2198.0,274.82,275.44,274.82,275.44,2198.0
2025-05-16 10:25:00,275.32,275.45,275.15,275.44,2561.0,275.32,275.45,275.15,275.44,2561.0
2025-05-16 10:30:00,275.14,275.39,274.85,275.13,2783.0,275.14,275.39,274.85,275.13,2783.0
2025-05-16 10:35:00,275.13,275.83,275.13,275.66,2903.0,275.13,275.83,275.13,275.66,2903.0
2025-05-16 10:40:00,275.75,276.11,275.75,275.76,3727.0,275.75,276.11,275.75,275.76,3727.0
2025-05-16 10:45:00,275.93,276.01,275.82,275.82,1410.0,275.93,276.01,275.82,275.82,1410.0
2025-05-16 10:50:00,275.91,276.05,275.52,275.96,4535.0,275.91,276.05,275.52,275.96,4535.0
2025-05-16 10:55:00,275.86,276.06,275.79,275.9,2522.0,275.86,276.06,275.79,275.9,2522.0
2025-05-16 11:00:00,275.94,276.02,275.85,275.93,2145.0,275.94,276.02,275.85,275.93,2145.0
2025-05-16 11:05:00,275.95,276.45,275.94,276.45,3602.0,275.95,276.45,275.94,276.45,3602.0
2025-05-16 11:10:00,276.33,276.91,276.31,276.91,8638.0,276.33,276.91,276.31,276.91,8638.0
2025-05-16 11:15:00,276.92,277.0,276.69,276.69,9812.0,276.92,277.0,276.69,276.69,9812.0
2025-05-16 11:20:00,276.48,276.48,276.1,276.24,1650.0,276.48,276.48,276.1,276.24,1650.0
2025-05-16 11:25:00,276.24,276.66,276.23,276.63,1336.0,276.24,276.66,276.23,276.63,1336.0
2025-05-16 11:30:00,276.63,276.8,276.56,276.57,2583.0,276.63,276.8,276.56,276.57,2583.0
2025-05-16 11:35:00,276.75,277.16,276.75,277.16,2918.0,276.75,277.16,276.75,277.16,2918.0
2025-05-16 11:40:00,277.1,277.16,276.8,277.16,1615.0,277.1,277.16,276.8,277.16,1615.0
2025-05-16 11:45:00,276.9,276.98,276.65,276.69,1210.0,276.9,276.98,276.65,276.69,1210.0
2025-05-16 11:50:00,276.68,276.86,276.68,276.86,890.0,276.68,276.86,276.68,276.86,890.0
2025-05-16 11:55:00,276.9,276.97,276.57,276.57,1547.0,276.9,276.97,276.57,276.57,1547.0
2025-05-16 12:00:00,276.74,276.9,276.73,276.81,705.0,276.74,276.9,276.73,276.81,705.0
2025-05-16 12:05:00,276.84,277.08,276.8,277.02,2895.0,276.84,277.08,276.8,277.02,2895.0
2025-05-16 12:10:00,277.04,277.39,277.03,277.36,1013.0,277.04,277.39,277.03,277.36,1013.0
2025-05-16 12:15:00,277.47,277.47,277.36,277.42,949.0,277.47,277.47,277.36,277.42,949.0
2025-05-16 12:20:00,277.43,277.61,277.41,277.59,4679.0,277.43,277.61,277.41,277.59,4679.0
2025-05-16 12:25:00,277.57,277.76,277.47,277.47,1715.0,277.57,277.76,277.47,277.47,1715.0
2025-05-16 12:30:00,277.56,277.63,277.56,277.63,331.0,277.56,277.63,277.56,277.63,331.0
2025-05-16 12:35:00,277.56,277.58,277.55,277.57,810.0,277.56,277.58,277.55,277.57,810.0
2025-05-16 12:40:00,277.57,277.6,277.16,277.26,2038.0,277.57,277.6,277.16,277.26,2038.0
2025-05-16 12:45:00,277.26,277.27,277.02,277.02,1697.0,277.26,277.27,277.02,277.02,1697.0
2025-05-16 12:50:00,277.01,277.37,276.99,277.23,4275.0,277.01,277.37,276.99,277.23,4275.0
2025-05-16 12:55:00,277.31,277.36,277.0,277.1,4701.0,277.31,277.36,277.0,277.1,4701.0
2025-05-16 13:00:00,277.08,277.3,276.88,277.3,2324.0,277.08,277.3,276.88,277.3,2324.0
2025-05-16 13:05:00,277.31,277.4,277.29,277.4,760.0,277.31,277.4,277.29,277.4,760.0
2025-05-16 13:10:00,277.31,277.31,277.14,277.14,983.0,277.31,277.31,277.14,277.14,983.0
2025-05-16 13:15:00,277.17,277.41,277.08,277.41,992.0,277.17,277.41,277.08,277.41,992.0
2025-05-16 13:20:00,277.25,277.46,277.24,277.46,901.0,277.25,277.46,277.24,277.46,901.0
2025-05-16 13:25:00,277.24,277.3,277.18,277.18,536.0,277.24,277.3,277.18,277.18,536.0
2025-05-16 13:30:00,277.42,277.48,277.23,277.48,1732.0,277.42,277.48,277.23,277.48,1732.0
2025-05-16 13:35:00,277.49,277.55,277.42,277.51,1781.0,277.49,277.55,277.42,277.51,1781.0
2025-05-16 13:40:00,277.49,277.49,277.22,277.35,1725.0,277.49,277.49,277.22,277.35,1725.0
2025-05-16 13:45:00,277.34,277.34,277.16,277.23,1269.0,277.34,277.34,277.16,277.23,1269.0
2025-05-16 13:50:00,277.0,277.02,276.98,276.99,920.0,277.0,277.02,276.98,276.99,920.0
2025-05-16 13:55:00,276.96,277.16,276.92,277.1,1200.0,276.96,277.16,276.92,277.1,1200.0
2025-05-16 14:00:00,277.09,277.38,276.96,277.38,2368.0,277.09,277.38,276.96,277.38,2368.0
2025-05-16 14:05:00,277.24,277.42,277.24,277.34,1767.0,277.24,277.42,277.24,277.34,1767.0
2025-05-16 14:10:00,277.3,277.33,277.2,277.31,1461.0,277.3,277.33,277.2,277.31,1461.0
2025-05-16 14:15:00,277.37,277.54,277.36,277.38,1868.0,277.37,277.54,277.36,277.38,1868.0
2025-05-16 14:20:00,277.37,277.51,277.37,277.49,1285.0,277.37,277.51,277.37,277.49,1285.0
2025-05-16 14:25:00,277.38,277.68,277.38,277.57,2438.0,277.38,277.68,277.38,277.57,2438.0
2025-05-16 14:30:00,277.47,277.63,277.47,277.53,997.0,277.47,277.63,277.47,277.53,997.0
2025-05-16 14:35:00,277.5,277.62,277.5,277.59,769.0,277.5,277.62,277.5,277.59,769.0
2025-05-16 14:40:00,277.64,277.89,277.62,277.89,5916.0,277.64,277.89,277.62,277.89,5916.0
2025-05-16 14:45:00,277.97,278.04,277.87,278.04,2190.0,277.97,278.04,277.87,278.04,2190.0
2025-05-16 14:50:00,277.96,278.0,277.71,277.81,2307.0,277.96,278.0,277.71,277.81,2307.0
2025-05-16 14:55:00,277.89,277.91,277.69,277.69,2760.0,277.89,277.91,277.69,277.69,2760.0
2025-05-16 15:00:00,277.72,278.03,277.7,277.98,3507.0,277.72,278.03,277.7,277.98,3507.0
2025-05-16 15:05:00,277.98,278.22,277.97,278.17,1163.0,277.98,278.22,277.97,278.17,1163.0
2025-05-16 15:10:00,278.09,278.14,277.92,278.03,2780.0,278.09,278.14,277.92,278.03,2780.0
2025-05-16 15:15:00,278.03,278.09,277.93,278.03,1942.0,278.03,278.09,277.93,278.03,1942.0
2025-05-16 15:20:00,277.96,277.96,277.64,277.67,2247.0,277.96,277.96,277.64,277.67,2247.0
2025-05-16 15:25:00,277.68,277.95,277.62,277.91,3574.0,277.68,277.95,277.62,277.91,3574.0
2025-05-16 15:30:00,277.96,278.23,277.95,278.02,3967.0,277.96,278.23,277.95,278.02,3967.0
2025-05-16 15:35:00,278.06,278.25,278.0,278.04,3637.0,278.06,278.25,278.0,278.04,3637.0
2025-05-16 15:40:00,277.99,278.32,277.92,278.16,7698.0,277.99,278.32,277.92,278.16,7698.0
2025-05-16 15:45:00,278.24,278.42,278.07,278.4,6138.0,278.24,278.42,278.07,278.4,6138.0
2025-05-16 15:50:00,278.25,278.78,278.23,278.48,15523.0,278.25,278.78,278.23,278.48,15523.0
2025-05-16 15:55:00,278.35,278.97,278.33,278.93,49803.0,278.35,278.97,278.33,278.93,49803.0
2025-05-19 09:30:00,276.19,277.22,276.13,277.15,23004.0,276.19,277.22,276.13,277.15,23004.0
2025-05-19 09:35:00,277.16,277.49,276.57,276.98,3535.0,277.16,277.49,276.57,276.98,3535.0
2025-05-19 09:40:00,276.76,277.0,276.72,276.74,1065.0,276.76,277.0,276.72,276.74,1065.0
2025-05-19 09:45:00,276.41,276.81,276.37,276.8,1203.0,276.41,276.81,276.37,276.8,1203.0
2025-05-19 09:50:00,276.89,276.89,276.55,276.67,1538.0,276.89,276.89,276.55,276.67,1538.0
2025-05-19 09:55:00,276.64,277.32,276.64,277.16,9294.0,276.64,277.32,276.64,277.16,9294.0
2025-05-19 10:00:00,277.27,277.76,277.26,277.76,2813.0,277.27,277.76,277.26,277.76,2813.0
2025-05-19 10:05:00,277.98,277.98,277.41,277.54,1201.0,277.98,277.98,277.41,277.54,1201.0
2025-05-19 10:10:00,277.19,277.72,277.19,277.44,4758.0,277.19,277.72,277.19,277.44,4758.0
2025-05-19 10:15:00,277.5,277.72,277.37,277.58,10317.0,277.5,277.72,277.37,277.58,10317.0
2025-05-19 10:20:00,277.77,277.91,277.09,277.09,3711.0,277.77,277.91,277.09,277.09,3711.0
2025-05-19 10:25:00,277.13,277.13,276.34,276.95,1843.0,277.13,277.13,276.34,276.95,1843.0
2025-05-19 10:30:00,277.0,277.79,277.0,277.58,1858.0,277.0,277.79,277.0,277.58,1858.0
2025-05-19 10:35:00,277.57,277.65,277.37,277.65,2463.0,277.57,277.65,277.37,277.65,2463.0
2025-05-19 10:40:00,277.58,277.73,277.1,277.11,1617.0,277.58,277.73,277.1,277.11,1617.0
2025-05-19 10:45:00,277.06,277.45,277.06,277.17,3317.0,277.06,277.45,277.06,277.17,3317.0
2025-05-19 10:50:00,277.17,277.49,277.17,277.49,2355.0,277.17,277.49,277.17,277.49,2355.0
2025-05-19 10:55:00,277.42,277.68,277.41,277.42,3283.0,277.42,277.68,277.41,277.42,3283.0
2025-05-19 11:00:00,277.35,278.01,277.32,278.01,3208.0,277.35,278.01,277.32,278.01,3208.0
2025-05-19 11:05:00,278.05,278.34,277.93,277.93,4401.0,278.05,278.34,277.93,277.93,4401.0
2025-05-19 11:10:00,277.83,278.0,277.8,277.8,1521.0,277.83,278.0,277.8,277.8,1521.0
2025-05-19 11:15:00,277.9,277.9,277.61,277.76,809.0,277.9,277.9,277.61,277.76,809.0
2025-05-19 11:20:00,277.82,278.01,277.6,277.84,6261.0,277.82,278.01,277.6,277.84,6261.0
2025-05-19 11:25:00,277.97,277.97,277.16,277.18,19369.0,277.97,277.97,277.16,277.18,19369.0
2025-05-19 11:30:00,277.12,277.23,276.93,276.94,1830.0,277.12,277.23,276.93,276.94,1830.0
2025-05-19 11:35:00,276.84,277.24,276.68,277.24,2321.0,276.84,277.24,276.68,277.24,2321.0
2025-05-19 11:40:00,277.35,277.63,277.35,277.63,1043.0,277.35,277.63,277.35,277.63,1043.0
2025-05-19 11:45:00,277.64,277.66,277.29,277.29,1534.0,277.64,277.66,277.29,277.29,1534.0
2025-05-19 11:50:00,276.98,277.07,276.98,277.06,600.0,276.98,277.07,276.98,277.06,600.0
2025-05-19 11:55:00,277.07,277.07,276.72,276.73,791.0,277.07,277.07,276.72,276.73,791.0
2025-05-19 12:00:00,277.09,277.4,277.09,277.4,1319.0,277.09,277.4,277.09,277.4,1319.0
2025-05-19 12:05:00,277.42,277.43,277.36,277.43,500.0,277.42,277.43,277.36,277.43,500.0
2025-05-19 12:10:00,277.44,277.57,277.29,277.5,6802.0,277.44,277.57,277.29,277.5,6802.0
2025-05-19 12:15:00,277.61,277.72,277.4,277.4,2862.0,277.61,277.72,277.4,277.4,2862.0
2025-05-19 12:20:00,277.29,277.43,277.29,277.37,1001.0,277.29,277.43,277.29,277.37,1001.0
2025-05-19 12:25:00,277.54,277.54,277.22,277.36,1920.0,277.54,277.54,277.22,277.36,1920.0
2025-05-19 12:30:00,277.54,277.89,277.43,277.74,3697.0,277.54,277.89,277.43,277.74,3697.0
2025-05-19 12:35:00,277.85,278.11,277.83,277.91,2204.0,277.85,278.11,277.83,277.91,2204.0
2025-05-19 12:40:00,277.94,277.95,277.5,277.83,2127.0,277.94,277.95,277.5,277.83,2127.0
2025-05-19 12:45:00,277.67,277.97,277.66,277.89,799.0,277.67,277.97,277.66,277.89,799.0
2025-05-19 12:50:00,277.89,278.22,277.89,278.22,1399.0,277.89,278.22,277.89,278.22,1399.0
2025-05-19 12:55:00,278.34,278.34,278.32,278.34,520.0,278.34,278.34,278.32,278.34,520.0
2025-05-19 13:00:00,278.18,278.18,278.0,278.11,1600.0,278.18,278.18,278.0,278.11,1600.0
2025-05-19 13:05:00,278.11,278.28,277.89,278.28,1602.0,278.11,278.28,277.89,278.28,1602.0
2025-05-19 13:10:00,278.34,278.34,278.1,278.1,780.0,278.34,278.34,278.1,278.1,780.0
2025-05-19 13:15:00,278.01,278.25,277.96,278.25,2746.0,278.01,278.25,277.96,278.25,2746.0
2025-05-19 13:20:00,278.12,278.29,277.94,277.94,863.0,278.12,278.29,277.94,277.94,863.0
2025-05-19 13:25:00,278.12,278.6,278.11,278.51,2951.0,278.12,278.6,278.11,278.51,2951.0
2025-05-19 13:30:00,278.48,278.64,278.41,278.53,3099.0,278.48,278.64,278.41,278.53,3099.0
2025-05-19 13:35:00,278.51,278.52,278.35,278.35,428.0,278.51,278.52,278.35,278.35,428.0
2025-05-19 13:40:00,278.41,278.41,278.23,278.32,726.0,278.41,278.41,278.23,278.32,726.0
2025-05-19 13:45:00,278.28,278.28,278.02,278.02,1771.0,278.28,278.28,278.02,278.02,1771.0
2025-05-19 13:50:00,278.04,278.04,277.82,277.82,1975.0,278.04,278.04,277.82,277.82,1975.0
2025-05-19 13:55:00,277.78,278.04,277.74,277.87,2502.0,277.78,278.04,277.74,277.87,2502.0
2025-05-19 14:00:00,277.94,278.04,277.89,277.9,700.0,277.94,278.04,277.89,277.9,700.0
2025-05-19 14:05:00,277.9,277.94,277.69,277.88,2850.0,277.9,277.94,277.69,277.88,2850.0
2025-05-19 14:10:00,277.93,277.93,277.78,277.78,929.0,277.93,277.93,277.78,277.78,929.0
2025-05-19 14:15:00,277.63,277.85,277.5,277.52,3353.0,277.63,277.85,277.5,277.52,3353.0
2025-05-19 14:20:00,277.35,277.61,277.35,277.38,1582.0,277.35,277.61,277.35,277.38,1582.0
2025-05-19 14:25:00,277.44,277.66,277.39,277.53,1325.0,277.44,277.66,277.39,277.53,1325.0
2025-05-19 14:30:00,277.58,277.58,277.58,277.58,300.0,277.58,277.58,277.58,277.58,300.0
2025-05-19 14:35:00,277.71,277.71,277.63,277.63,430.0,277.71,277.71,277.63,277.63,430.0
2025-05-19 14:40:00,277.63,277.68,277.45,277.45,1047.0,277.63,277.68,277.45,277.45,1047.0
2025-05-19 14:45:00,277.15,277.3,277.03,277.07,3080.0,277.15,277.3,277.03,277.07,3080.0
2025-05-19 14:50:00,277.16,277.19,277.16,277.19,205.0,277.16,277.19,277.16,277.19,205.0
2025-05-19 14:55:00,277.19,277.43,277.19,277.38,2707.0,277.19,277.43,277.19,277.38,2707.0
2025-05-19 15:00:00,277.43,277.52,277.27,277.4,2801.0,277.43,277.52,277.27,277.4,2801.0
2025-05-19 15:05:00,277.11,277.28,277.11,277.28,1120.0,277.11,277.28,277.11,277.28,1120.0
2025-05-19 15:10:00,277.26,277.55,277.2,277.3,3052.0,277.26,277.55,277.2,277.3,3052.0
2025-05-19 15:15:00,277.24,277.24,277.04,277.13,2536.0,277.24,277.24,277.04,277.13,2536.0
2025-05-19 15:20:00,277.1,277.23,276.93,276.93,1899.0,277.1,277.23,276.93,276.93,1899.0
2025-05-19 15:25:00,276.99,276.99,276.61,276.69,2042.0,276.99,276.99,276.61,276.69,2042.0
2025-05-19 15:30:00,276.75,277.08,276.72,276.89,7975.0,276.75,277.08,276.72,276.89,7975.0
2025-05-19 15:35:00,276.85,277.02,276.76,276.94,3671.0,276.85,277.02,276.76,276.94,3671.0
2025-05-19 15:40:00,276.94,277.03,276.89,276.96,2244.0,276.94,277.03,276.89,276.96,2244.0
2025-05-19 15:45:00,276.96,277.33,276.96,277.19,9601.0,276.96,277.33,276.96,277.19,9601.0
2025-05-19 15:50:00,277.2,277.87,277.18,277.6,12812.0,277.2,277.87,277.18,277.6,12812.0
2025-05-19 15:55:00,277.55,277.7,277.32,277.32,30484.0,277.55,277.7,277.32,277.32,30484.0
2025-05-20 09:30:00,276.72,276.99,275.45,275.75,14550.0,276.72,276.99,275.45,275.75,14550.0
2025-05-20 09:35:00,275.73,276.25,275.5,276.07,1915.0,275.73,276.25,275.5,276.07,1915.0
2025-05-20 09:40:00,276.26,276.4,275.97,276.3,1800.0,276.26,276.4,275.97,276.3,1800.0
2025-05-20 09:45:00,276.49,277.02,276.48,277.02,4776.0,276.49,277.02,276.48,277.02,4776.0
2025-05-20 09:50:00,277.19,277.68,276.93,277.31,1730.0,277.19,277.68,276.93,277.31,1730.0
2025-05-20 09:55:00,277.2,277.54,277.04,277.12,1697.0,277.2,277.54,277.04,277.12,1697.0
2025-05-20 10:00:00,277.17,277.29,277.12,277.23,1814.0,277.17,277.29,277.12,277.23,1814.0
2025-05-20 10:05:00,277.42,277.46,276.91,277.08,1444.0,277.42,277.46,276.91,277.08,1444.0
2025-05-20 10:10:00,276.89,277.17,276.79,276.79,4274.0,276.89,277.17,276.79,276.79,4274.0
2025-05-20 10:15:00,276.7,276.89,276.52,276.66,14063.0,276.7,276.89,276.52,276.66,14063.0
2025-05-20 10:20:00,276.71,277.02,276.7,276.83,916.0,276.71,277.02,276.7,276.83,916.0
2025-05-20 10:25:00,276.99,277.15,276.96,277.04,1466.0,276.99,277.15,276.96,277.04,1466.0
2025-05-20 10:30:00,277.04,277.19,276.91,276.91,2197.0,277.04,277.19,276.91,276.91,2197.0
2025-05-20 10:35:00,276.84,277.02,276.73,277.02,2474.0,276.84,277.02,276.73,277.02,2474.0
2025-05-20 10:40:00,277.15,277.16,276.99,277.13,403.0,277.15,277.16,276.99,277.13,403.0
2025-05-20 10:45:00,276.85,277.03,276.85,277.03,2136.0,276.85,277.03,276.85,277.03,2136.0
2025-05-20 10:50:00,276.81,276.86,276.7,276.72,2539.0,276.81,276.86,276.7,276.72,2539.0
2025-05-20 10:55:00,276.57,276.81,276.53,276.53,7000.0,276.57,276.81,276.53,276.53,7000.0
2025-05-20 11:00:00,276.55,277.29,276.42,277.28,8662.0,276.55,277.29,276.42,277.28,8662.0
2025-05-20 11:05:00,277.15,277.46,277.15,277.33,2653.0,277.15,277.46,277.15,277.33,2653.0
2025-05-20 11:10:00,277.41,277.46,277.32,277.41,1052.0,277.41,277.46,277.32,277.41,1052.0
2025-05-20 11:15:00,277.38,277.38,277.3,277.33,762.0,277.38,277.38,277.3,277.33,762.0
2025-05-20 11:20:00,277.24,277.56,277.24,277.38,8799.0,277.24,277.56,277.24,277.38,8799.0
2025-05-20 11:25:00,277.39,277.39,277.26,277.27,565.0,277.39,277.39,277.26,277.27,565.0
2025-05-20 11:30:00,277.25,277.25,277.01,277.01,2502.0,277.25,277.25,277.01,277.01,2502.0
2025-05-20 11:35:00,277.0,277.15,276.87,276.87,2212.0,277.0,277.15,276.87,276.87,2212.0
2025-05-20 11:40:00,276.88,277.25,276.63,277.12,18997.0,276.88,277.25,276.63,277.12,18997.0
2025-05-20 11:45:00,277.1,277.15,276.35,276.35,71066.0,277.1,277.15,276.35,276.35,71066.0
2025-05-20 11:50:00,276.34,276.47,276.17,276.42,2605.0,276.34,276.47,276.17,276.42,2605.0
2025-05-20 11:55:00,276.44,276.95,276.44,276.94,4828.0,276.44,276.95,276.44,276.94,4828.0
2025-05-20 12:00:00,276.93,276.93,276.75,276.75,3557.0,276.93,276.93,276.75,276.75,3557.0
2025-05-20 12:05:00,276.69,276.88,276.65,276.7,2041.0,276.69,276.88,276.65,276.7,2041.0
2025-05-20 12:10:00,276.69,276.7,276.31,276.58,13655.0,276.69,276.7,276.31,276.58,13655.0
2025-05-20 12:15:00,276.43,276.43,276.02,276.14,4855.0,276.43,276.43,276.02,276.14,4855.0
2025-05-20 12:20:00,276.08,276.27,276.0,276.0,3530.0,276.08,276.27,276.0,276.0,3530.0
2025-05-20 12:25:00,276.0,276.14,275.64,276.14,12477.0,276.0,276.14,275.64,276.14,12477.0
2025-05-20 12:30:00,276.09,276.11,275.76,275.81,6491.0,276.09,276.11,275.76,275.81,6491.0
2025-05-20 12:35:00,275.77,275.91,275.68,275.84,5328.0,275.77,275.91,275.68,275.84,5328.0
2025-05-20 12:40:00,275.76,275.96,275.76,275.96,1488.0,275.76,275.96,275.76,275.96,1488.0
2025-05-20 12:45:00,275.99,276.02,275.86,276.01,938.0,275.99,276.02,275.86,276.01,938.0
2025-05-20 12:50:00,275.97,276.19,275.9,276.18,2243.0,275.97,276.19,275.9,276.18,2243.0
2025-05-20 12:55:00,276.19,276.29,276.18,276.19,403.0,276.19,276.29,276.18,276.19,403.0
2025-05-20 13:00:00,276.19,276.36,276.17,276.36,2368.0,276.19,276.36,276.17,276.36,2368.0
2025-05-20 13:05:00,276.36,276.49,276.35,276.47,4086.0,276.36,276.49,276.35,276.47,4086.0
2025-05-20 13:10:00,276.48,276.81,276.47,276.81,3268.0,276.48,276.81,276.47,276.81,3268.0
2025-05-20 13:15:00,276.72,276.72,276.43,276.43,700.0,276.72,276.72,276.43,276.43,700.0
2025-05-20 13:20:00,276.41,276.51,276.35,276.38,1000.0,276.41,276.51,276.35,276.38,1000.0
2025-05-20 13:25:00,276.43,276.68,276.41,276.41,1821.0,276.43,276.68,276.41,276.41,1821.0
2025-05-20 13:30:00,276.43,276.45,276.42,276.44,786.0,276.43,276.45,276.42,276.44,786.0
2025-05-20 13:35:00,276.48,276.71,276.37,276.63,2300.0,276.48,276.71,276.37,276.63,2300.0
2025-05-20 13:40:00,276.65,277.09,276.65,276.75,9692.0,276.65,277.09,276.65,276.75,9692.0
2025-05-20 13:45:00,276.69,276.69,276.65,276.68,400.0,276.69,276.69,276.65,276.68,400.0
2025-05-20 13:50:00,276.43,276.47,276.39,276.4,1532.0,276.43,276.47,276.39,276.4,1532.0
2025-05-20 13:55:00,276.38,276.57,276.38,276.57,1782.0,276.38,276.57,276.38,276.57,1782.0
2025-05-20 14:00:00,276.63,276.64,276.41,276.41,6111.0,276.63,276.64,276.41,276.41,6111.0
2025-05-20 14:05:00,276.45,276.62,276.43,276.49,2258.0,276.45,276.62,276.43,276.49,2258.0
2025-05-20 14:10:00,276.55,276.55,276.41,276.53,3064.0,276.55,276.55,276.41,276.53,3064.0
2025-05-20 14:15:00,276.44,276.44,276.1,276.14,1006.0,276.44,276.44,276.1,276.14,1006.0
2025-05-20 14:20:00,275.99,276.15,275.52,276.15,3452.0,275.99,276.15,275.52,276.15,3452.0
2025-05-20 14:25:00,275.96,275.96,275.47,275.47,400.0,275.96,275.96,275.47,275.47,400.0
2025-05-20 14:30:00,275.47,275.47,275.12,275.13,1874.0,275.47,275.47,275.12,275.13,1874.0
2025-05-20 14:35:00,275.13,275.41,275.13,275.34,3101.0,275.13,275.41,275.13,275.34,3101.0
2025-05-20 14:40:00,275.38,275.38,275.21,275.36,1522.0,275.38,275.38,275.21,275.36,1522.0
2025-05-20 14:45:00,275.38,275.49,275.3,275.49,2561.0,275.38,275.49,275.3,275.49,2561.0
2025-05-20 14:50:00,275.52,275.54,275.16,275.22,2438.0,275.52,275.54,275.16,275.22,2438.0
2025-05-20 14:55:00,275.3,275.38,275.22,275.35,2430.0,275.3,275.38,275.22,275.35,2430.0
2025-05-20 15:00:00,275.32,275.32,274.92,274.92,2878.0,275.32,275.32,274.92,274.92,2878.0
2025-05-20 15:05:00,274.93,275.15,274.9,275.15,2313.0,274.93,275.15,274.9,275.15,2313.0
2025-05-20 15:10:00,275.09,275.31,275.06,275.24,2190.0,275.09,275.31,275.06,275.24,2190.0
2025-05-20 15:15:00,275.16,275.18,275.09,275.11,2535.0,275.16,275.18,275.09,275.11,2535.0
2025-05-20 15:20:00,275.26,275.29,275.0,275.0,3152.0,275.26,275.29,275.0,275.0,3152.0
2025-05-20 15:25:00,275.06,275.35,275.02,275.34,4262.0,275.06,275.35,275.02,275.34,4262.0
2025-05-20 15:30:00,275.34,275.59,275.32,275.45,2525.0,275.34,275.59,275.32,275.45,2525.0
2025-05-20 15:35:00,275.45,275.65,275.44,275.65,3203.0,275.45,275.65,275.44,275.65,3203.0
2025-05-20 15:40:00,275.62,275.75,275.5,275.53,3401.0,275.62,275.75,275.5,275.53,3401.0
2025-05-20 15:45:00,275.54,275.66,275.42,275.47,4300.0,275.54,275.66,275.42,275.47,4300.0
2025-05-20 15:50:00,275.41,276.06,275.38,275.84,9659.0,275.41,276.06,275.38,275.84,9659.0
2025-05-20 15:55:00,275.9,276.0,275.64,275.92,34608.0,275.9,276.0,275.64,275.92,34608.0
2025-05-21 09:30:00,273.9,274.89,273.44,273.44,14940.0,273.9,274.89,273.44,273.44,14940.0
2025-05-21 09:35:00,273.51,274.4,273.31,273.93,6043.0,273.51,274.4,273.31,273.93,6043.0
2025-05-21 09:40:00,273.89,274.32,273.56,273.56,7262.0,273.89,274.32,273.56,273.56,7262.0
2025-05-21 09:45:00,273.76,273.86,273.22,273.22,9632.0,273.76,273.86,273.22,273.22,9632.0
2025-05-21 09:50:00,273.24,273.73,272.53,273.73,3936.0,273.24,273.73,272.53,273.73,3936.0
2025-05-21 09:55:00,273.31,273.31,272.99,273.19,300.0,273.31,273.31,272.99,273.19,300.0
2025-05-21 10:00:00,272.81,273.78,272.8,273.78,12464.0,272.81,273.78,272.8,273.78,12464.0
2025-05-21 10:05:00,273.16,273.46,273.16,273.31,403.0,273.16,273.46,273.16,273.31,403.0
2025-05-21 10:10:00,272.95,273.16,272.78,272.95,3303.0,272.95,273.16,272.78,272.95,3303.0
2025-05-21 10:15:00,272.94,273.14,272.76,272.76,1392.0,272.94,273.14,272.76,272.76,1392.0
2025-05-21 10:20:00,272.76,272.76,272.76,272.76,0.0,272.76,272.76,272.76,272.76,0.0
2025-05-21 10:25:00,272.89,272.92,272.77,272.77,2400.0,272.89,272.92,272.77,272.77,2400.0
2025-05-21 10:30:00,273.09,273.09,272.74,272.78,12775.0,273.09,273.09,272.74,272.78,12775.0
2025-05-21 10:35:00,272.92,273.39,272.92,273.39,3324.0,272.92,273.39,272.92,273.39,3324.0
2025-05-21 10:40:00,273.54,273.55,273.24,273.25,1504.0,273.54,273.55,273.24,273.25,1504.0
2025-05-21 10:45:00,273.12,273.13,272.9,272.9,1015.0,273.12,273.13,272.9,272.9,1015.0
2025-05-21 10:50:00,273.05,273.05,273.04,273.05,238.0,273.05,273.05,273.04,273.05,238.0
2025-05-21 10:55:00,273.09,273.24,273.02,273.02,410.0,273.09,273.24,273.02,273.02,410.0
2025-05-21 11:00:00,272.98,272.98,272.67,272.67,1456.0,272.98,272.98,272.67,272.67,1456.0
2025-05-21 11:05:00,272.64,273.15,272.56,273.15,2578.0,272.64,273.15,272.56,273.15,2578.0
2025-05-21 11:10:00,273.07,273.3,272.91,273.3,1958.0,273.07,273.3,272.91,273.3,1958.0
2025-05-21 11:15:00,273.26,273.3,272.95,272.95,1000.0,273.26,273.3,272.95,272.95,1000.0
2025-05-21 11:20:00,273.0,273.0,272.64,272.98,1807.0,273.0,273.0,272.64,272.98,1807.0
2025-05-21 11:25:00,272.8,272.8,272.59,272.59,225.0,272.8,272.8,272.59,272.59,225.0
2025-05-21 11:30:00,272.68,272.71,272.62,272.62,575.0,272.68,272.71,272.62,272.62,575.0
2025-05-21 11:35:00,272.61,272.91,272.55,272.91,1634.0,272.61,272.91,272.55,272.91,1634.0
2025-05-21 11:40:00,272.95,272.95,272.76,272.76,987.0,272.95,272.95,272.76,272.76,987.0
2025-05-21 11:45:00,272.84,272.84,272.82,272.82,318.0,272.84,272.84,272.82,272.82,318.0
2025-05-21 11:50:00,273.0,273.1,272.81,273.1,727.0,273.0,273.1,272.81,273.1,727.0
2025-05-21 11:55:00,273.12,273.45,273.06,273.21,2121.0,273.12,273.45,273.06,273.21,2121.0
2025-05-21 12:00:00,273.01,273.11,272.75,272.75,657.0,273.01,273.11,272.75,272.75,657.0
2025-05-21 12:05:00,272.69,272.93,272.69,272.91,1003.0,272.69,272.93,272.69,272.91,1003.0
2025-05-21 12:10:00,272.83,272.83,272.77,272.83,300.0,272.83,272.83,272.77,272.83,300.0
2025-05-21 12:15:00,272.78,272.78,272.63,272.74,809.0,272.78,272.78,272.63,272.74,809.0
2025-05-21 12:20:00,272.67,272.82,272.6,272.82,2525.0,272.67,272.82,272.6,272.82,2525.0
2025-05-21 12:25:00,272.61,272.76,272.61,272.76,821.0,272.61,272.76,272.61,272.76,821.0
2025-05-21 12:30:00,272.92,273.03,272.92,273.01,580.0,272.92,273.03,272.92,273.01,580.0
2025-05-21 12:35:00,273.05,273.29,273.02,273.02,2258.0,273.05,273.29,273.02,273.02,2258.0
2025-05-21 12:40:00,273.08,273.14,273.07,273.13,1174.0,273.08,273.14,273.07,273.13,1174.0
2025-05-21 12:45:00,273.17,273.28,273.08,273.28,854.0,273.17,273.28,273.08,273.28,854.0
2025-05-21 12:50:00,273.28,273.28,273.28,273.28,0.0,273.28,273.28,273.28,273.28,0.0
2025-05-21 12:55:00,273.34,273.34,273.07,273.07,759.0,273.34,273.34,273.07,273.07,759.0
2025-05-21 13:00:00,273.08,273.08,272.99,272.99,200.0,273.08,273.08,272.99,272.99,200.0
2025-05-21 13:05:00,273.16,273.18,272.98,272.98,827.0,273.16,273.18,272.98,272.98,827.0
2025-05-21 13:10:00,272.6,272.81,272.6,272.71,764.0,272.6,272.81,272.6,272.71,764.0
2025-05-21 13:15:00,272.5,272.5,271.62,271.66,1543.0,272.5,272.5,271.62,271.66,1543.0
2025-05-21 13:20:00,271.72,271.72,270.95,271.01,1764.0,271.72,271.72,270.95,271.01,1764.0
2025-05-21 13:25:00,270.78,270.89,270.52,270.52,1698.0,270.78,270.89,270.52,270.52,1698.0
2025-05-21 13:30:00,270.44,271.09,270.25,271.01,1018.0,270.44,271.09,270.25,271.01,1018.0
2025-05-21 13:35:00,271.01,271.46,271.01,271.46,565.0,271.01,271.46,271.01,271.46,565.0
2025-05-21 13:40:00,271.5,271.59,271.29,271.31,1028.0,271.5,271.59,271.29,271.31,1028.0
2025-05-21 13:45:00,271.22,271.39,271.21,271.38,400.0,271.22,271.39,271.21,271.38,400.0
2025-05-21 13:50:00,271.43,271.43,270.84,270.93,3550.0,271.43,271.43,270.84,270.93,3550.0
2025-05-21 13:55:00,270.76,270.81,270.64,270.81,350.0,270.76,270.81,270.64,270.81,350.0
2025-05-21 14:00:00,270.59,270.59,270.18,270.38,1592.0,270.59,270.59,270.18,270.38,1592.0
2025-05-21 14:05:00,270.51,270.74,270.33,270.33,744.0,270.51,270.74,270.33,270.33,744.0
2025-05-21 14:10:00,270.44,270.44,270.24,270.24,700.0,270.44,270.44,270.24,270.24,700.0
2025-05-21 14:15:00,270.51,270.63,270.36,270.36,1093.0,270.51,270.63,270.36,270.36,1093.0
2025-05-21 14:20:00,270.3,270.3,270.23,270.25,315.0,270.3,270.3,270.23,270.25,315.0
2025-05-21 14:25:00,270.38,270.56,270.38,270.44,655.0,270.38,270.56,270.38,270.44,655.0
2025-05-21 14:30:00,270.43,270.65,270.43,270.62,879.0,270.43,270.65,270.43,270.62,879.0
2025-05-21 14:35:00,270.64,270.86,270.49,270.5,2700.0,270.64,270.86,270.49,270.5,2700.0
2025-05-21 14:40:00,270.51,270.62,270.51,270.55,762.0,270.51,270.62,270.51,270.55,762.0
2025-05-21 14:45:00,270.54,270.54,270.14,270.14,2250.0,270.54,270.54,270.14,270.14,2250.0
2025-05-21 14:50:00,270.15,270.3,270.03,270.03,2491.0,270.15,270.3,270.03,270.03,2491.0
2025-05-21 14:55:00,269.71,269.95,269.71,269.79,2268.0,269.71,269.95,269.71,269.79,2268.0
2025-05-21 15:00:00,269.89,270.1,269.89,270.09,1313.0,269.89,270.1,269.89,270.09,1313.0
2025-05-21 15:05:00,270.2,270.2,269.43,269.56,2992.0,270.2,270.2,269.43,269.56,2992.0
2025-05-21 15:10:00,269.67,270.05,269.45,270.01,6707.0,269.67,270.05,269.45,270.01,6707.0
2025-05-21 15:15:00,269.91,270.13,269.8,269.94,2484.0,269.91,270.13,269.8,269.94,2484.0
2025-05-21 15:20:00,269.94,269.95,269.64,269.8,2061.0,269.94,269.95,269.64,269.8,2061.0
2025-05-21 15:25:00,269.63,269.63,269.41,269.47,1473.0,269.63,269.63,269.41,269.47,1473.0
2025-05-21 15:30:00,269.68,269.91,269.61,269.9,1780.0,269.68,269.91,269.61,269.9,1780.0
2025-05-21 15:35:00,269.9,270.13,269.8,269.9,7294.0,269.9,270.13,269.8,269.9,7294.0
2025-05-21 15:40:00,270.01,270.28,270.01,270.25,1559.0,270.01,270.28,270.01,270.25,1559.0
2025-05-21 15:45:00,270.38,270.43,269.85,269.91,4391.0,270.38,270.43,269.85,269.91,4391.0
2025-05-21 15:50:00,269.9,270.18,269.75,269.91,7290.0,269.9,270.18,269.75,269.91,7290.0
2025-05-21 15:55:00,269.78,270.12,269.66,269.67,39710.0,269.78,270.12,269.66,269.67,39710.0
2025-05-22 09:30:00,268.79,268.79,268.05,268.6,8931.0,268.79,268.79,268.05,268.6,8931.0
2025-05-22 09:35:00,268.79,268.79,268.3,268.31,713.0,268.79,268.79,268.3,268.31,713.0
2025-05-22 09:40:00,268.22,268.3,268.07,268.3,546.0,268.22,268.3,268.07,268.3,546.0
2025-05-22 09:45:00,268.53,268.53,267.5,267.53,3953.0,268.53,268.53,267.5,267.53,3953.0
2025-05-22 09:50:00,267.53,267.7,267.16,267.18,1957.0,267.53,267.7,267.16,267.18,1957.0
2025-05-22 09:55:00,266.93,266.93,266.4,266.88,1379.0,266.93,266.93,266.4,266.88,1379.0
2025-05-22 10:00:00,266.33,267.7,266.33,267.47,4794.0,266.33,267.7,266.33,267.47,4794.0
2025-05-22 10:05:00,267.43,268.05,267.42,267.9,1710.0,267.43,268.05,267.42,267.9,1710.0
2025-05-22 10:10:00,267.71,267.71,267.09,267.12,4439.0,267.71,267.71,267.09,267.12,4439.0
2025-05-22 10:15:00,267.06,267.49,267.06,267.39,7759.0,267.06,267.49,267.06,267.39,7759.0
2025-05-22 10:20:00,267.19,267.19,266.54,266.58,601.0,267.19,267.19,266.54,266.58,601.0
2025-05-22 10:25:00,266.38,266.5,266.0,266.12,3829.0,266.38,266.5,266.0,266.12,3829.0
2025-05-22 10:30:00,265.99,266.43,265.8,266.43,693.0,265.99,266.43,265.8,266.43,693.0
2025-05-22 10:35:00,266.01,266.02,265.57,265.59,2470.0,266.01,266.02,265.57,265.59,2470.0
2025-05-22 10:40:00,265.57,265.97,265.57,265.69,3355.0,265.57,265.97,265.57,265.69,3355.0
2025-05-22 10:45:00,265.67,266.15,265.67,266.06,2150.0,265.67,266.15,265.67,266.06,2150.0
2025-05-22 10:50:00,266.13,266.34,266.13,266.34,1007.0,266.13,266.34,266.13,266.34,1007.0
2025-05-22 10:55:00,266.25,266.68,266.25,266.65,1805.0,266.25,266.68,266.25,266.65,1805.0
2025-05-22 11:00:00,266.82,266.82,266.46,266.75,1683.0,266.82,266.82,266.46,266.75,1683.0
2025-05-22 11:05:00,266.75,267.08,266.58,267.0,4990.0,266.75,267.08,266.58,267.0,4990.0
2025-05-22 11:10:00,266.81,267.05,266.8,267.05,1274.0,266.81,267.05,266.8,267.05,1274.0
2025-05-22 11:15:00,266.78,266.78,266.63,266.75,839.0,266.78,266.78,266.63,266.75,839.0
2025-05-22 11:20:00,266.75,267.11,266.74,267.0,5114.0,266.75,267.11,266.74,267.0,5114.0
2025-05-22 11:25:00,267.11,267.29,266.88,266.91,3183.0,267.11,267.29,266.88,266.91,3183.0
2025-05-22 11:30:00,266.82,266.95,266.71,266.94,1078.0,266.82,266.95,266.71,266.94,1078.0
2025-05-22 11:35:00,266.94,267.46,266.92,267.45,2265.0,266.94,267.46,266.92,267.45,2265.0
2025-05-22 11:40:00,267.4,267.4,267.23,267.4,1873.0,267.4,267.4,267.23,267.4,1873.0
2025-05-22 11:45:00,267.4,267.45,267.21,267.21,1190.0,267.4,267.45,267.21,267.21,1190.0
2025-05-22 11:50:00,267.24,267.41,267.24,267.38,852.0,267.24,267.41,267.24,267.38,852.0
2025-05-22 11:55:00,267.38,267.42,267.38,267.42,840.0,267.38,267.42,267.38,267.42,840.0
2025-05-22 12:00:00,267.44,267.82,267.44,267.82,2731.0,267.44,267.82,267.44,267.82,2731.0
2025-05-22 12:05:00,267.76,267.92,267.54,267.72,2209.0,267.76,267.92,267.54,267.72,2209.0
2025-05-22 12:10:00,267.91,268.12,267.91,268.12,3659.0,267.91,268.12,267.91,268.12,3659.0
2025-05-22 12:15:00,268.06,268.26,267.98,268.0,6713.0,268.06,268.26,267.98,268.0,6713.0
2025-05-22 12:20:00,267.92,267.99,267.87,267.93,2158.0,267.92,267.99,267.87,267.93,2158.0
2025-05-22 12:25:00,267.94,268.13,267.86,267.86,5346.0,267.94,268.13,267.86,267.86,5346.0
2025-05-22 12:30:00,267.89,267.91,267.37,267.56,1200.0,267.89,267.91,267.37,267.56,1200.0
2025-05-22 12:35:00,267.7,267.71,267.33,267.48,811.0,267.7,267.71,267.33,267.48,811.0
2025-05-22 12:40:00,267.48,267.88,267.47,267.84,2453.0,267.48,267.88,267.47,267.84,2453.0
2025-05-22 12:45:00,267.84,267.84,267.49,267.61,6842.0,267.84,267.84,267.49,267.61,6842.0
2025-05-22 12:50:00,267.42,267.63,267.42,267.53,839.0,267.42,267.63,267.42,267.53,839.0
2025-05-22 12:55:00,267.35,267.35,267.03,267.04,3670.0,267.35,267.35,267.03,267.04,3670.0
2025-05-22 13:00:00,267.13,267.14,266.9,266.9,808.0,267.13,267.14,266.9,266.9,808.0
2025-05-22 13:05:00,266.99,267.04,266.98,267.03,598.0,266.99,267.04,266.98,267.03,598.0
2025-05-22 13:10:00,267.03,267.18,267.02,267.12,18618.0,267.03,267.18,267.02,267.12,18618.0
2025-05-22 13:15:00,267.11,267.71,267.1,267.63,4192.0,267.11,267.71,267.1,267.63,4192.0
2025-05-22 13:20:00,267.63,267.86,267.63,267.79,4025.0,267.63,267.86,267.63,267.79,4025.0
2025-05-22 13:25:00,267.9,268.18,267.83,268.01,3062.0,267.9,268.18,267.83,268.01,3062.0
2025-05-22 13:30:00,268.1,268.25,268.05,268.25,1656.0,268.1,268.25,268.05,268.25,1656.0
2025-05-22 13:35:00,268.22,268.4,268.2,268.25,11957.0,268.22,268.4,268.2,268.25,11957.0
2025-05-22 13:40:00,268.41,268.6,268.25,268.58,2365.0,268.41,268.6,268.25,268.58,2365.0
2025-05-22 13:45:00,268.59,268.74,268.56,268.74,1116.0,268.59,268.74,268.56,268.74,1116.0
2025-05-22 13:50:00,268.72,268.72,268.54,268.55,1900.0,268.72,268.72,268.54,268.55,1900.0
2025-05-22 13:55:00,268.63,268.91,268.56,268.63,2612.0,268.63,268.91,268.56,268.63,2612.0
2025-05-22 14:00:00,268.69,268.91,268.61,268.78,1827.0,268.69,268.91,268.61,268.78,1827.0
2025-05-22 14:05:00,268.76,268.99,268.63,268.99,2013.0,268.76,268.99,268.63,268.99,2013.0
2025-05-22 14:10:00,269.0,269.2,268.83,269.2,3400.0,269.0,269.2,268.83,269.2,3400.0
2025-05-22 14:15:00,269.37,269.64,269.37,269.51,734.0,269.37,269.64,269.37,269.51,734.0
2025-05-22 14:20:00,269.77,269.91,269.4,269.91,2744.0,269.77,269.91,269.4,269.91,2744.0
2025-05-22 14:25:00,269.9,269.9,269.39,269.42,2515.0,269.9,269.9,269.39,269.42,2515.0
2025-05-22 14:30:00,269.34,269.52,269.28,269.38,4246.0,269.34,269.52,269.28,269.38,4246.0
2025-05-22 14:35:00,269.38,269.45,269.18,269.18,2413.0,269.38,269.45,269.18,269.18,2413.0
2025-05-22 14:40:00,269.18,269.19,269.07,269.19,467.0,269.18,269.19,269.07,269.19,467.0
2025-05-22 14:45:00,269.2,269.21,269.07,269.07,800.0,269.2,269.21,269.07,269.07,800.0
2025-05-22 14:50:00,269.2,269.34,269.19,269.26,1762.0,269.2,269.34,269.19,269.26,1762.0
2025-05-22 14:55:00,269.32,269.6,269.32,269.46,3757.0,269.32,269.6,269.32,269.46,3757.0
2025-05-22 15:00:00,269.49,269.52,269.42,269.5,1445.0,269.49,269.52,269.42,269.5,1445.0
2025-05-22 15:05:00,269.56,269.56,269.37,269.37,2421.0,269.56,269.56,269.37,269.37,2421.0
2025-05-22 15:10:00,269.38,269.52,269.36,269.51,2474.0,269.38,269.52,269.36,269.51,2474.0
2025-05-22 15:15:00,269.59,269.66,269.37,269.37,2230.0,269.59,269.66,269.37,269.37,2230.0
2025-05-22 15:20:00,269.51,269.69,269.4,269.63,11282.0,269.51,269.69,269.4,269.63,11282.0
2025-05-22 15:25:00,269.63,269.92,269.62,269.75,3522.0,269.63,269.92,269.62,269.75,3522.0
2025-05-22 15:30:00,269.94,270.06,269.6,269.7,8854.0,269.94,270.06,269.6,269.7,8854.0
2025-05-22 15:35:00,269.63,269.74,269.56,269.63,5199.0,269.63,269.74,269.56,269.63,5199.0
2025-05-22 15:40:00,269.61,269.67,269.24,269.26,3445.0,269.61,269.67,269.24,269.26,3445.0
2025-05-22 15:45:00,269.23,269.23,268.79,269.18,12394.0,269.23,269.23,268.79,269.18,12394.0
2025-05-22 15:50:00,269.23,269.7,269.07,269.07,29143.0,269.23,269.7,269.07,269.07,29143.0
2025-05-22 15:55:00,269.05,269.32,268.82,269.25,63454.0,269.05,269.32,268.82,269.25,63454.0
2025-05-23 09:30:00,267.04,268.44,267.04,267.42,9633.0,267.04,268.44,267.04,267.42,9633.0
2025-05-23 09:35:00,267.56,267.82,266.98,267.22,905.0,267.56,267.82,266.98,267.22,905.0
2025-05-23 09:40:00,267.1,267.25,267.09,267.09,4297.0,267.1,267.25,267.09,267.09,4297.0
2025-05-23 09:45:00,267.1,267.73,266.95,267.73,4965.0,267.1,267.73,266.95,267.73,4965.0
2025-05-23 09:50:00,267.71,267.72,267.08,267.2,1079.0,267.71,267.72,267.08,267.2,1079.0
2025-05-23 09:55:00,266.96,267.25,266.84,267.05,1246.0,266.96,267.25,266.84,267.05,1246.0
2025-05-23 10:00:00,267.0,267.89,266.91,267.6,14633.0,267.0,267.89,266.91,267.6,14633.0
2025-05-23 10:05:00,267.55,268.35,267.55,267.73,3457.0,267.55,268.35,267.55,267.73,3457.0
2025-05-23 10:10:00,267.72,267.8,267.38,267.78,5179.0,267.72,267.8,267.38,267.78,5179.0
2025-05-23 10:15:00,267.81,267.81,267.3,267.32,2443.0,267.81,267.81,267.3,267.32,2443.0
2025-05-23 10:20:00,267.29,267.56,267.22,267.56,3253.0,267.29,267.56,267.22,267.56,3253.0
2025-05-23 10:25:00,267.5,267.82,267.42,267.42,978.0,267.5,267.82,267.42,267.42,978.0
2025-05-23 10:30:00,267.85,267.95,267.81,267.94,400.0,267.85,267.95,267.81,267.94,400.0
2025-05-23 10:35:00,267.75,267.75,267.44,267.51,1181.0,267.75,267.75,267.44,267.51,1181.0
2025-05-23 10:40:00,267.98,268.0,267.79,267.8,462.0,267.98,268.0,267.79,267.8,462.0
2025-05-23 10:45:00,268.12,268.12,267.8,267.8,1208.0,268.12,268.12,267.8,267.8,1208.0
2025-05-23 10:50:00,267.68,267.68,267.41,267.57,978.0,267.68,267.68,267.41,267.57,978.0
2025-05-23 10:55:00,267.41,267.57,267.29,267.47,1139.0,267.41,267.57,267.29,267.47,1139.0
2025-05-23 11:00:00,267.79,267.85,267.72,267.85,400.0,267.79,267.85,267.72,267.85,400.0
2025-05-23 11:05:00,268.0,268.43,268.0,268.42,1107.0,268.0,268.43,268.0,268.42,1107.0
2025-05-23 11:10:00,268.49,268.49,268.19,268.19,800.0,268.49,268.49,268.19,268.19,800.0
2025-05-23 11:15:00,268.06,268.37,268.06,268.37,350.0,268.06,268.37,268.06,268.37,350.0
2025-05-23 11:20:00,268.42,268.72,268.42,268.69,3050.0,268.42,268.72,268.42,268.69,3050.0
2025-05-23 11:25:00,268.68,268.68,268.61,268.61,900.0,268.68,268.68,268.61,268.61,900.0
2025-05-23 11:30:00,268.93,269.19,268.93,269.19,759.0,268.93,269.19,268.93,269.19,759.0
2025-05-23 11:35:00,269.07,269.32,269.06,269.19,2202.0,269.07,269.32,269.06,269.19,2202.0
2025-05-23 11:40:00,269.0,269.18,268.97,269.18,600.0,269.0,269.18,268.97,269.18,600.0
2025-05-23 11:45:00,269.0,269.0,268.73,268.78,1372.0,269.0,269.0,268.73,268.78,1372.0
2025-05-23 11:50:00,268.72,268.75,268.32,268.44,4762.0,268.72,268.75,268.32,268.44,4762.0
2025-05-23 11:55:00,268.45,268.51,268.29,268.43,500.0,268.45,268.51,268.29,268.43,500.0
2025-05-23 12:00:00,268.29,268.77,268.29,268.64,1756.0,268.29,268.77,268.29,268.64,1756.0
2025-05-23 12:05:00,268.37,268.66,268.28,268.38,2377.0,268.37,268.66,268.28,268.38,2377.0
2025-05-23 12:10:00,268.33,268.33,268.15,268.15,1001.0,268.33,268.33,268.15,268.15,1001.0
2025-05-23 12:15:00,268.27,268.42,268.27,268.3,1497.0,268.27,268.42,268.27,268.3,1497.0
2025-05-23 12:20:00,268.35,268.6,268.35,268.6,971.0,268.35,268.6,268.35,268.6,971.0
2025-05-23 12:25:00,268.47,269.1,268.47,268.96,1958.0,268.47,269.1,268.47,268.96,1958.0
2025-05-23 12:30:00,268.82,268.99,268.61,268.69,14083.0,268.82,268.99,268.61,268.69,14083.0
2025-05-23 12:35:00,268.73,268.95,268.72,268.9,1573.0,268.73,268.95,268.72,268.9,1573.0
2025-05-23 12:40:00,268.86,268.86,268.64,268.83,1510.0,268.86,268.86,268.64,268.83,1510.0
2025-05-23 12:45:00,268.81,268.84,268.65,268.84,369.0,268.81,268.84,268.65,268.84,369.0
2025-05-23 12:50:00,268.84,269.25,268.84,269.21,1174.0,268.84,269.25,268.84,269.21,1174.0
2025-05-23 12:55:00,269.31,269.31,268.96,269.13,1650.0,269.31,269.31,268.96,269.13,1650.0
2025-05-23 13:00:00,269.07,269.28,269.07,269.28,300.0,269.07,269.28,269.07,269.28,300.0
2025-05-23 13:05:00,269.38,269.43,269.23,269.23,895.0,269.38,269.43,269.23,269.23,895.0
2025-05-23 13:10:00,269.61,269.65,269.4,269.51,919.0,269.61,269.65,269.4,269.51,919.0
2025-05-23 13:15:00,269.69,269.86,269.69,269.86,463.0,269.69,269.86,269.69,269.86,463.0
2025-05-23 13:20:00,269.81,269.81,269.74,269.78,470.0,269.81,269.81,269.74,269.78,470.0
2025-05-23 13:25:00,269.87,270.08,269.72,269.88,1683.0,269.87,270.08,269.72,269.88,1683.0
2025-05-23 13:30:00,269.9,269.9,269.88,269.89,667.0,269.9,269.9,269.88,269.89,667.0
2025-05-23 13:35:00,269.94,270.1,269.93,270.1,668.0,269.94,270.1,269.93,270.1,668.0
2025-05-23 13:40:00,269.92,270.04,269.91,270.04,1117.0,269.92,270.04,269.91,270.04,1117.0
2025-05-23 13:45:00,270.03,270.21,270.03,270.21,416.0,270.03,270.21,270.03,270.21,416.0
2025-05-23 13:50:00,270.12,270.15,270.09,270.09,551.0,270.12,270.15,270.09,270.09,551.0
2025-05-23 13:55:00,269.97,269.97,269.94,269.94,341.0,269.97,269.97,269.94,269.94,341.0
2025-05-23 14:00:00,269.94,270.0,269.94,270.0,436.0,269.94,270.0,269.94,270.0,436.0
2025-05-23 14:05:00,270.29,270.29,270.05,270.05,1055.0,270.29,270.29,270.05,270.05,1055.0
2025-05-23 14:10:00,270.21,270.38,270.09,270.37,885.0,270.21,270.38,270.09,270.37,885.0
2025-05-23 14:15:00,270.34,270.34,270.13,270.13,539.0,270.34,270.34,270.13,270.13,539.0
2025-05-23 14:20:00,269.94,269.98,269.85,269.98,772.0,269.94,269.98,269.85,269.98,772.0
2025-05-23 14:25:00,269.81,270.22,269.81,270.21,800.0,269.81,270.22,269.81,270.21,800.0
2025-05-23 14:30:00,270.21,270.32,270.21,270.32,1459.0,270.21,270.32,270.21,270.32,1459.0
2025-05-23 14:35:00,270.38,270.5,270.33,270.34,1151.0,270.38,270.5,270.33,270.34,1151.0
2025-05-23 14:40:00,270.25,270.29,270.18,270.29,1987.0,270.25,270.29,270.18,270.29,1987.0
2025-05-23 14:45:00,270.22,270.4,270.21,270.4,625.0,270.22,270.4,270.21,270.4,625.0
2025-05-23 14:50:00,270.47,270.53,270.47,270.53,400.0,270.47,270.53,270.47,270.53,400.0
2025-05-23 14:55:00,270.5,270.52,270.37,270.46,2285.0,270.5,270.52,270.37,270.46,2285.0
2025-05-23 15:00:00,270.46,270.46,270.28,270.41,1090.0,270.46,270.46,270.28,270.41,1090.0
2025-05-23 15:05:00,270.43,270.59,270.42,270.59,326.0,270.43,270.59,270.42,270.59,326.0
2025-05-23 15:10:00,270.63,270.85,270.61,270.85,999.0,270.63,270.85,270.61,270.85,999.0
2025-05-23 15:15:00,270.71,270.77,270.49,270.64,2721.0,270.71,270.77,270.49,270.64,2721.0
2025-05-23 15:20:00,270.6,270.73,270.21,270.51,1649.0,270.6,270.73,270.21,270.51,1649.0
2025-05-23 15:25:00,270.38,270.46,270.26,270.43,2250.0,270.38,270.46,270.26,270.43,2250.0
2025-05-23 15:30:00,270.26,270.4,270.13,270.29,2326.0,270.26,270.4,270.13,270.29,2326.0
2025-05-23 15:35:00,270.29,270.57,270.28,270.56,2369.0,270.29,270.57,270.28,270.56,2369.0
2025-05-23 15:40:00,270.79,270.82,270.61,270.62,1536.0,270.79,270.82,270.61,270.62,1536.0
2025-05-23 15:45:00,270.71,270.71,270.51,270.56,2065.0,270.71,270.71,270.51,270.56,2065.0
2025-05-23 15:50:00,270.46,270.58,269.84,269.88,6024.0,270.46,270.58,269.84,269.88,6024.0
2025-05-23 15:55:00,269.76,270.18,269.45,269.83,22046.0,269.76,270.18,269.45,269.83,22046.0
2025-05-27 09:30:00,271.62,272.33,271.49,271.88,17412.0,271.62,272.33,271.49,271.88,17412.0
2025-05-27 09:35:00,271.88,272.39,271.63,271.95,1083.0,271.88,272.39,271.63,271.95,1083.0
2025-05-27 09:40:00,272.44,272.94,272.17,272.55,2331.0,272.44,272.94,272.17,272.55,2331.0
2025-05-27 09:45:00,272.66,272.81,272.22,272.22,2062.0,272.66,272.81,272.22,272.22,2062.0
2025-05-27 09:50:00,272.28,272.48,271.95,272.48,2347.0,272.28,272.48,271.95,272.48,2347.0
2025-05-27 09:55:00,272.53,272.84,272.4,272.56,1678.0,272.53,272.84,272.4,272.56,1678.0
2025-05-27 10:00:00,272.55,272.91,272.33,272.75,11463.0,272.55,272.91,272.33,272.75,11463.0
2025-05-27 10:05:00,272.75,272.86,272.45,272.45,2494.0,272.75,272.86,272.45,272.45,2494.0
2025-05-27 10:10:00,272.48,272.49,272.31,272.31,1700.0,272.48,272.49,272.31,272.31,1700.0
2025-05-27 10:15:00,272.6,273.11,272.6,273.02,10327.0,272.6,273.11,272.6,273.02,10327.0
2025-05-27 10:20:00,273.16,273.58,273.16,273.28,3970.0,273.16,273.58,273.16,273.28,3970.0
2025-05-27 10:25:00,273.29,273.29,272.85,272.85,3000.0,273.29,273.29,272.85,272.85,3000.0
2025-05-27 10:30:00,272.66,273.32,272.65,273.31,7575.0,272.66,273.32,272.65,273.31,7575.0
2025-05-27 10:35:00,273.61,273.77,273.21,273.21,3801.0,273.61,273.77,273.21,273.21,3801.0
2025-05-27 10:40:00,273.35,273.44,273.13,273.34,2413.0,273.35,273.44,273.13,273.34,2413.0
2025-05-27 10:45:00,273.34,273.79,273.33,273.79,2369.0,273.34,273.79,273.33,273.79,2369.0
2025-05-27 10:50:00,273.68,273.68,273.17,273.17,2126.0,273.68,273.68,273.17,273.17,2126.0
2025-05-27 10:55:00,273.37,273.58,273.22,273.4,4035.0,273.37,273.58,273.22,273.4,4035.0
2025-05-27 11:00:00,273.55,273.88,273.55,273.8,2511.0,273.55,273.88,273.55,273.8,2511.0
2025-05-27 11:05:00,273.94,274.0,273.75,273.91,5466.0,273.94,274.0,273.75,273.91,5466.0
2025-05-27 11:10:00,273.84,273.88,273.62,273.69,1650.0,273.84,273.88,273.62,273.69,1650.0
2025-05-27 11:15:00,273.83,273.83,273.69,273.75,1440.0,273.83,273.83,273.69,273.75,1440.0
2025-05-27 11:20:00,273.76,274.0,273.37,273.4,5127.0,273.76,274.0,273.37,273.4,5127.0
2025-05-27 11:25:00,273.4,273.73,273.36,273.54,4961.0,273.4,273.73,273.36,273.54,4961.0
2025-05-27 11:30:00,273.6,273.74,273.45,273.53,5053.0,273.6,273.74,273.45,273.53,5053.0
2025-05-27 11:35:00,273.56,273.82,273.47,273.81,2909.0,273.56,273.82,273.47,273.81,2909.0
2025-05-27 11:40:00,273.69,274.16,273.68,274.16,1466.0,273.69,274.16,273.68,274.16,1466.0
2025-05-27 11:45:00,274.01,274.02,273.79,273.79,2905.0,274.01,274.02,273.79,273.79,2905.0
2025-05-27 11:50:00,273.7,273.9,273.69,273.88,2533.0,273.7,273.9,273.69,273.88,2533.0
2025-05-27 11:55:00,273.88,274.03,273.73,273.73,4462.0,273.88,274.03,273.73,273.73,4462.0
2025-05-27 12:00:00,273.94,274.26,273.94,274.16,2101.0,273.94,274.26,273.94,274.16,2101.0
2025-05-27 12:05:00,274.09,274.22,273.91,274.17,2558.0,274.09,274.22,273.91,274.17,2558.0
2025-05-27 12:10:00,274.17,274.2,273.87,273.87,1866.0,274.17,274.2,273.87,273.87,1866.0
2025-05-27 12:15:00,273.96,274.02,273.53,273.88,3261.0,273.96,274.02,273.53,273.88,3261.0
2025-05-27 12:20:00,273.85,273.92,273.79,273.92,807.0,273.85,273.92,273.79,273.92,807.0
2025-05-27 12:25:00,274.01,274.03,273.91,274.0,2601.0,274.01,274.03,273.91,274.0,2601.0
2025-05-27 12:30:00,273.91,274.08,273.81,273.97,3679.0,273.91,274.08,273.81,273.97,3679.0
2025-05-27 12:35:00,273.93,274.21,273.82,274.21,1817.0,273.93,274.21,273.82,274.21,1817.0
2025-05-27 12:40:00,274.31,274.31,274.11,274.21,2255.0,274.31,274.31,274.11,274.21,2255.0
2025-05-27 12:45:00,274.21,274.31,273.97,274.04,3655.0,274.21,274.31,273.97,274.04,3655.0
2025-05-27 12:50:00,274.05,274.3,273.99,274.18,3387.0,274.05,274.3,273.99,274.18,3387.0
2025-05-27 12:55:00,274.04,274.31,273.99,274.2,3301.0,274.04,274.31,273.99,274.2,3301.0
2025-05-27 13:00:00,274.2,274.3,274.07,274.22,5525.0,274.2,274.3,274.07,274.22,5525.0
2025-05-27 13:05:00,274.22,274.47,274.09,274.09,5031.0,274.22,274.47,274.09,274.09,5031.0
2025-05-27 13:10:00,274.03,274.16,273.99,274.01,3316.0,274.03,274.16,273.99,274.01,3316.0
2025-05-27 13:15:00,273.98,274.38,273.87,274.2,5588.0,273.98,274.38,273.87,274.2,5588.0
2025-05-27 13:20:00,274.08,274.38,274.08,274.38,2067.0,274.08,274.38,274.08,274.38,2067.0
2025-05-27 13:25:00,274.38,274.38,274.11,274.23,1088.0,274.38,274.38,274.11,274.23,1088.0
2025-05-27 13:30:00,274.11,274.16,274.1,274.1,1300.0,274.11,274.16,274.1,274.1,1300.0
2025-05-27 13:35:00,274.16,274.21,274.04,274.1,2413.0,274.16,274.21,274.04,274.1,2413.0
2025-05-27 13:40:00,274.1,274.22,274.02,274.06,2288.0,274.1,274.22,274.02,274.06,2288.0
2025-05-27 13:45:00,274.06,274.31,274.0,274.31,4142.0,274.06,274.31,274.0,274.31,4142.0
2025-05-27 13:50:00,274.31,274.33,274.19,274.33,300.0,274.31,274.33,274.19,274.33,300.0
2025-05-27 13:55:00,274.34,274.51,274.2,274.44,2016.0,274.34,274.51,274.2,274.44,2016.0
2025-05-27 14:00:00,274.57,274.83,274.51,274.6,2384.0,274.57,274.83,274.51,274.6,2384.0
2025-05-27 14:05:00,274.61,274.63,274.52,274.52,2003.0,274.61,274.63,274.52,274.52,2003.0
2025-05-27 14:10:00,274.51,274.74,274.49,274.73,4107.0,274.51,274.74,274.49,274.73,4107.0
2025-05-27 14:15:00,274.74,274.74,274.42,274.42,3400.0,274.74,274.74,274.42,274.42,3400.0
2025-05-27 14:20:00,274.53,274.53,274.34,274.36,1020.0,274.53,274.53,274.34,274.36,1020.0
2025-05-27 14:25:00,274.52,274.68,274.52,274.55,1471.0,274.52,274.68,274.52,274.55,1471.0
2025-05-27 14:30:00,274.6,274.66,274.51,274.66,3656.0,274.6,274.66,274.51,274.66,3656.0
2025-05-27 14:35:00,274.54,274.78,274.54,274.68,3324.0,274.54,274.78,274.54,274.68,3324.0
2025-05-27 14:40:00,274.77,274.77,274.54,274.54,2863.0,274.77,274.77,274.54,274.54,2863.0
2025-05-27 14:45:00,274.6,274.63,274.49,274.49,1623.0,274.6,274.63,274.49,274.49,1623.0
2025-05-27 14:50:00,274.54,274.54,274.4,274.42,1333.0,274.54,274.54,274.4,274.42,1333.0
2025-05-27 14:55:00,274.32,274.32,274.19,274.25,882.0,274.32,274.32,274.19,274.25,882.0
2025-05-27 15:00:00,274.25,274.34,274.17,274.25,3617.0,274.25,274.34,274.17,274.25,3617.0
2025-05-27 15:05:00,274.36,274.36,274.1,274.1,4692.0,274.36,274.36,274.1,274.1,4692.0
2025-05-27 15:10:00,274.08,274.17,273.88,273.98,4746.0,274.08,274.17,273.88,273.98,4746.0
2025-05-27 15:15:00,273.98,274.22,273.97,274.19,3980.0,273.98,274.22,273.97,274.19,3980.0
2025-05-27 15:20:00,274.11,274.29,274.11,274.29,2642.0,274.11,274.29,274.11,274.29,2642.0
2025-05-27 15:25:00,274.26,274.3,274.17,274.2,2486.0,274.26,274.3,274.17,274.2,2486.0
2025-05-27 15:30:00,274.2,274.25,274.05,274.14,3850.0,274.2,274.25,274.05,274.14,3850.0
2025-05-27 15:35:00,274.17,274.24,274.02,274.19,4850.0,274.17,274.24,274.02,274.19,4850.0
2025-05-27 15:40:00,274.31,274.36,274.18,274.26,5054.0,274.31,274.36,274.18,274.26,5054.0
2025-05-27 15:45:00,274.27,274.33,274.11,274.29,6590.0,274.27,274.33,274.11,274.29,6590.0
2025-05-27 15:50:00,274.23,274.69,274.22,274.58,11678.0,274.23,274.69,274.22,274.58,11678.0
2025-05-27 15:55:00,274.53,274.61,274.37,274.54,45651.0,274.53,274.61,274.37,274.54,45651.0
2025-05-28 09:30:00,275.0,275.0,273.58,273.95,11658.0,275.0,275.0,273.58,273.95,11658.0
2025-05-28 09:35:00,273.72,274.12,273.48,273.81,2614.0,273.72,274.12,273.48,273.81,2614.0
2025-05-28 09:40:00,273.78,274.15,273.27,273.42,1246.0,273.78,274.15,273.27,273.42,1246.0
2025-05-28 09:45:00,273.27,273.71,273.01,273.27,4517.0,273.27,273.71,273.01,273.27,4517.0
2025-05-28 09:50:00,273.34,274.03,273.0,274.03,3655.0,273.34,274.03,273.0,274.03,3655.0
2025-05-28 09:55:00,273.83,274.42,273.76,274.18,3781.0,273.83,274.42,273.76,274.18,3781.0
2025-05-28 10:00:00,274.38,274.8,273.93,274.04,3012.0,274.38,274.8,273.93,274.04,3012.0
2025-05-28 10:05:00,274.04,274.62,274.04,274.62,2404.0,274.04,274.62,274.04,274.62,2404.0
2025-05-28 10:10:00,274.79,276.22,274.76,275.52,16865.0,274.79,276.22,274.76,275.52,16865.0
2025-05-28 10:15:00,275.5,275.67,275.33,275.57,6300.0,275.5,275.67,275.33,275.57,6300.0
2025-05-28 10:20:00,275.79,276.23,275.79,276.23,2187.0,275.79,276.23,275.79,276.23,2187.0
2025-05-28 10:25:00,276.39,276.63,275.7,275.81,12243.0,276.39,276.63,275.7,275.81,12243.0
2025-05-28 10:30:00,275.81,275.82,275.4,275.4,3995.0,275.81,275.82,275.4,275.4,3995.0
2025-05-28 10:35:00,275.55,275.66,275.01,275.31,3807.0,275.55,275.66,275.01,275.31,3807.0
2025-05-28 10:40:00,275.34,275.47,275.27,275.42,5179.0,275.34,275.47,275.27,275.42,5179.0
2025-05-28 10:45:00,275.34,275.45,274.9,275.0,3924.0,275.34,275.45,274.9,275.0,3924.0
2025-05-28 10:50:00,274.99,274.99,274.55,274.69,6375.0,274.99,274.99,274.55,274.69,6375.0
2025-05-28 10:55:00,274.67,275.02,274.67,275.02,2258.0,274.67,275.02,274.67,275.02,2258.0
2025-05-28 11:00:00,275.06,275.43,275.03,275.18,3963.0,275.06,275.43,275.03,275.18,3963.0
2025-05-28 11:05:00,275.32,275.46,275.22,275.29,5200.0,275.32,275.46,275.22,275.29,5200.0
2025-05-28 11:10:00,275.22,275.36,274.98,275.16,9590.0,275.22,275.36,274.98,275.16,9590.0
2025-05-28 11:15:00,275.14,275.19,274.82,275.06,8251.0,275.14,275.19,274.82,275.06,8251.0
2025-05-28 11:20:00,275.13,275.2,274.76,274.84,4553.0,275.13,275.2,274.76,274.84,4553.0
2025-05-28 11:25:00,274.81,275.1,274.64,274.74,8410.0,274.81,275.1,274.64,274.74,8410.0
2025-05-28 11:30:00,274.7,274.73,274.49,274.5,3717.0,274.7,274.73,274.49,274.5,3717.0
2025-05-28 11:35:00,274.69,274.92,274.66,274.91,2656.0,274.69,274.92,274.66,274.91,2656.0
2025-05-28 11:40:00,274.76,275.07,274.52,274.52,6055.0,274.76,275.07,274.52,274.52,6055.0
2025-05-28 11:45:00,274.53,274.74,274.39,274.71,3437.0,274.53,274.74,274.39,274.71,3437.0
2025-05-28 11:50:00,274.73,275.0,274.72,274.98,1884.0,274.73,275.0,274.72,274.98,1884.0
2025-05-28 11:55:00,274.94,274.99,274.76,274.81,6423.0,274.94,274.99,274.76,274.81,6423.0
2025-05-28 12:00:00,274.8,274.93,274.59,274.61,4834.0,274.8,274.93,274.59,274.61,4834.0
2025-05-28 12:05:00,274.49,274.83,274.48,274.73,1653.0,274.49,274.83,274.48,274.73,1653.0
2025-05-28 12:10:00,274.73,274.83,274.62,274.63,4378.0,274.73,274.83,274.62,274.63,4378.0
2025-05-28 12:15:00,274.68,274.88,274.68,274.85,1837.0,274.68,274.88,274.68,274.85,1837.0
2025-05-28 12:20:00,274.85,274.85,274.6,274.71,5210.0,274.85,274.85,274.6,274.71,5210.0
2025-05-28 12:25:00,274.73,275.21,274.72,274.9,17536.0,274.73,275.21,274.72,274.9,17536.0
2025-05-28 12:30:00,275.0,275.11,274.85,275.0,1674.0,275.0,275.11,274.85,275.0,1674.0
2025-05-28 12:35:00,275.11,275.47,275.11,275.36,6799.0,275.11,275.47,275.11,275.36,6799.0
2025-05-28 12:40:00,275.41,275.41,274.9,274.9,4976.0,275.41,275.41,274.9,274.9,4976.0
2025-05-28 12:45:00,275.0,275.05,274.88,274.9,4407.0,275.0,275.05,274.88,274.9,4407.0
2025-05-28 12:50:00,274.87,275.05,274.78,274.79,6081.0,274.87,275.05,274.78,274.79,6081.0
2025-05-28 12:55:00,274.78,275.02,274.73,275.02,3267.0,274.78,275.02,274.73,275.02,3267.0
2025-05-28 13:00:00,275.01,275.33,274.9,275.17,3107.0,275.01,275.33,274.9,275.17,3107.0
2025-05-28 13:05:00,275.15,275.28,275.06,275.16,3607.0,275.15,275.28,275.06,275.16,3607.0
2025-05-28 13:10:00,275.14,275.51,275.13,275.43,4637.0,275.14,275.51,275.13,275.43,4637.0
2025-05-28 13:15:00,275.38,275.51,274.98,274.99,7485.0,275.38,275.51,274.98,274.99,7485.0
2025-05-28 13:20:00,274.84,275.12,274.79,274.8,3631.0,274.84,275.12,274.79,274.8,3631.0
2025-05-28 13:25:00,274.75,274.75,274.51,274.57,1776.0,274.75,274.75,274.51,274.57,1776.0
2025-05-28 13:30:00,274.66,274.68,274.4,274.41,5783.0,274.66,274.68,274.4,274.41,5783.0
2025-05-28 13:35:00,274.34,274.4,274.16,274.18,6315.0,274.34,274.4,274.16,274.18,6315.0
2025-05-28 13:40:00,274.18,274.26,273.66,273.85,7646.0,274.18,274.26,273.66,273.85,7646.0
2025-05-28 13:45:00,273.8,273.9,273.53,273.65,4663.0,273.8,273.9,273.53,273.65,4663.0
2025-05-28 13:50:00,273.6,273.81,273.46,273.7,6053.0,273.6,273.81,273.46,273.7,6053.0
2025-05-28 13:55:00,273.81,274.04,273.71,273.93,7206.0,273.81,274.04,273.71,273.93,7206.0
2025-05-28 14:00:00,273.8,274.08,273.51,273.57,13236.0,273.8,274.08,273.51,273.57,13236.0
2025-05-28 14:05:00,273.57,273.58,273.07,273.22,7159.0,273.57,273.58,273.07,273.22,7159.0
2025-05-28 14:10:00,273.22,273.44,273.18,273.44,4878.0,273.22,273.44,273.18,273.44,4878.0
2025-05-28 14:15:00,273.43,273.43,273.16,273.21,5151.0,273.43,273.43,273.16,273.21,5151.0
2025-05-28 14:20:00,273.21,273.21,272.73,272.96,5170.0,273.21,273.21,272.73,272.96,5170.0
2025-05-28 14:25:00,272.95,273.09,272.92,272.98,3524.0,272.95,273.09,272.92,272.98,3524.0
2025-05-28 14:30:00,272.89,273.11,272.89,272.95,2925.0,272.89,273.11,272.89,272.95,2925.0
2025-05-28 14:35:00,272.9,273.18,272.68,272.75,4377.0,272.9,273.18,272.68,272.75,4377.0
2025-05-28 14:40:00,272.75,272.82,272.52,272.52,2004.0,272.75,272.82,272.52,272.52,2004.0
2025-05-28 14:45:00,272.4,272.58,272.4,272.55,3670.0,272.4,272.58,272.4,272.55,3670.0
2025-05-28 14:50:00,272.57,272.58,271.43,272.0,7911.0,272.57,272.58,271.43,272.0,7911.0
2025-05-28 14:55:00,272.12,272.46,272.12,272.46,500.0,272.12,272.46,272.12,272.46,500.0
2025-05-28 15:00:00,272.42,272.75,272.4,272.75,2389.0,272.42,272.75,272.4,272.75,2389.0
2025-05-28 15:05:00,272.69,273.28,272.68,273.16,4209.0,272.69,273.28,272.68,273.16,4209.0
2025-05-28 15:10:00,273.29,273.3,272.68,272.73,10083.0,273.29,273.3,272.68,272.73,10083.0
2025-05-28 15:15:00,272.73,273.0,272.56,272.99,2228.0,272.73,273.0,272.56,272.99,2228.0
2025-05-28 15:20:00,272.99,273.13,272.68,272.83,7804.0,272.99,273.13,272.68,272.83,7804.0
2025-05-28 15:25:00,272.77,272.87,272.54,272.59,6493.0,272.77,272.87,272.54,272.59,6493.0
2025-05-28 15:30:00,272.64,272.8,272.51,272.57,7958.0,272.64,272.8,272.51,272.57,7958.0
2025-05-28 15:35:00,272.5,272.76,272.5,272.72,3912.0,272.5,272.76,272.5,272.72,3912.0
2025-05-28 15:40:00,272.81,273.22,272.76,273.1,13354.0,272.81,273.22,272.76,273.1,13354.0
2025-05-28 15:45:00,273.04,273.04,272.77,272.82,13720.0,273.04,273.04,272.77,272.82,13720.0
2025-05-28 15:50:00,272.82,272.82,271.77,271.96,25609.0,272.82,272.82,271.77,271.96,25609.0
2025-05-28 15:55:00,271.92,272.11,271.68,271.79,76629.0,271.92,272.11,271.68,271.79,76629.0
2025-05-29 09:30:00,272.31,272.72,271.24,271.65,12750.0,272.31,272.72,271.24,271.65,12750.0
2025-05-29 09:35:00,271.85,272.89,271.84,272.1,8767.0,271.85,272.89,271.84,272.1,8767.0
2025-05-29 09:40:00,271.73,272.26,271.08,271.61,5142.0,271.73,272.26,271.08,271.61,5142.0
2025-05-29 09:45:00,270.87,271.12,270.32,270.89,4561.0,270.87,271.12,270.32,270.89,4561.0
2025-05-29 09:50:00,270.89,271.67,270.57,271.67,10474.0,270.89,271.67,270.57,271.67,10474.0
2025-05-29 09:55:00,271.81,271.81,270.54,270.86,2783.0,271.81,271.81,270.54,270.86,2783.0
2025-05-29 10:00:00,271.0,271.77,270.99,271.23,7528.0,271.0,271.77,270.99,271.23,7528.0
2025-05-29 10:05:00,270.97,270.98,270.67,270.67,1291.0,270.97,270.98,270.67,270.67,1291.0
2025-05-29 10:10:00,270.8,270.8,270.47,270.74,5002.0,270.8,270.8,270.47,270.74,5002.0
2025-05-29 10:15:00,270.7,270.73,270.28,270.28,8130.0,270.7,270.73,270.28,270.28,8130.0
2025-05-29 10:20:00,270.38,270.47,270.37,270.47,1100.0,270.38,270.47,270.37,270.47,1100.0
2025-05-29 10:25:00,270.68,271.25,270.68,271.05,5259.0,270.68,271.25,270.68,271.05,5259.0
2025-05-29 10:30:00,271.16,271.46,271.01,271.06,5775.0,271.16,271.46,271.01,271.06,5775.0
2025-05-29 10:35:00,271.12,271.59,270.96,271.48,1789.0,271.12,271.59,270.96,271.48,1789.0
2025-05-29 10:40:00,271.4,271.67,271.1,271.34,4532.0,271.4,271.67,271.1,271.34,4532.0
2025-05-29 10:45:00,271.25,271.52,271.21,271.21,3390.0,271.25,271.52,271.21,271.21,3390.0
2025-05-29 10:50:00,271.2,271.2,270.91,271.12,3683.0,271.2,271.2,270.91,271.12,3683.0
2025-05-29 10:55:00,271.22,271.51,271.19,271.19,1501.0,271.22,271.51,271.19,271.19,1501.0
2025-05-29 11:00:00,271.19,271.3,270.77,270.77,2749.0,271.19,271.3,270.77,270.77,2749.0
2025-05-29 11:05:00,271.0,271.1,270.75,271.1,3992.0,271.0,271.1,270.75,271.1,3992.0
2025-05-29 11:10:00,270.86,271.27,270.77,271.15,2245.0,270.86,271.27,270.77,271.15,2245.0
2025-05-29 11:15:00,270.94,271.23,270.9,271.19,7081.0,270.94,271.23,270.9,271.19,7081.0
2025-05-29 11:20:00,271.05,271.19,270.76,271.0,6434.0,271.05,271.19,270.76,271.0,6434.0
2025-05-29 11:25:00,270.98,271.33,270.98,271.31,2600.0,270.98,271.33,270.98,271.31,2600.0
2025-05-29 11:30:00,271.2,271.41,270.12,270.25,9606.0,271.2,271.41,270.12,270.25,9606.0
2025-05-29 11:35:00,270.26,270.44,270.0,270.14,10219.0,270.26,270.44,270.0,270.14,10219.0
2025-05-29 11:40:00,270.09,270.12,270.0,270.07,4304.0,270.09,270.12,270.0,270.07,4304.0
2025-05-29 11:45:00,270.07,270.14,269.53,269.54,4512.0,270.07,270.14,269.53,269.54,4512.0
2025-05-29 11:50:00,269.44,270.06,269.44,269.59,10080.0,269.44,270.06,269.44,269.59,10080.0
2025-05-29 11:55:00,269.54,269.62,268.55,268.67,1800.0,269.54,269.62,268.55,268.67,1800.0
2025-05-29 12:00:00,268.53,269.14,268.52,269.14,3073.0,268.53,269.14,268.52,269.14,3073.0
2025-05-29 12:05:00,269.18,269.37,269.03,269.09,3017.0,269.18,269.37,269.03,269.09,3017.0
2025-05-29 12:10:00,268.86,269.61,268.86,269.54,4155.0,268.86,269.61,268.86,269.54,4155.0
2025-05-29 12:15:00,269.74,269.96,269.73,269.96,3832.0,269.74,269.96,269.73,269.96,3832.0
2025-05-29 12:20:00,269.94,270.06,269.65,270.06,5969.0,269.94,270.06,269.65,270.06,5969.0
2025-05-29 12:25:00,269.89,270.14,269.73,270.04,5262.0,269.89,270.14,269.73,270.04,5262.0
2025-05-29 12:30:00,270.05,270.29,270.05,270.17,3051.0,270.05,270.29,270.05,270.17,3051.0
2025-05-29 12:35:00,270.05,270.17,269.88,269.9,7786.0,270.05,270.17,269.88,269.9,7786.0
2025-05-29 12:40:00,269.9,270.18,269.9,270.17,2421.0,269.9,270.18,269.9,270.17,2421.0
2025-05-29 12:45:00,270.17,270.4,269.73,269.79,5667.0,270.17,270.4,269.73,269.79,5667.0
2025-05-29 12:50:00,269.79,269.97,269.76,269.96,3841.0,269.79,269.97,269.76,269.96,3841.0
2025-05-29 12:55:00,269.91,270.13,269.75,269.75,4122.0,269.91,270.13,269.75,269.75,4122.0
2025-05-29 13:00:00,269.86,270.11,269.86,270.02,14350.0,269.86,270.11,269.86,270.02,14350.0
2025-05-29 13:05:00,270.04,270.05,269.6,269.71,32241.0,270.04,270.05,269.6,269.71,32241.0
2025-05-29 13:10:00,269.84,269.9,269.76,269.85,5651.0,269.84,269.9,269.76,269.85,5651.0
2025-05-29 13:15:00,269.7,269.75,269.08,269.44,7138.0,269.7,269.75,269.08,269.44,7138.0
2025-05-29 13:20:00,269.44,269.63,269.32,269.4,15545.0,269.44,269.63,269.32,269.4,15545.0
2025-05-29 13:25:00,269.4,270.4,269.19,269.19,116437.0,269.4,270.4,269.19,269.19,116437.0
2025-05-29 13:30:00,269.23,269.55,268.92,269.36,10274.0,269.23,269.55,268.92,269.36,10274.0
2025-05-29 13:35:00,269.58,270.14,269.58,270.12,9718.0,269.58,270.14,269.58,270.12,9718.0
2025-05-29 13:40:00,270.12,270.54,270.0,270.16,14221.0,270.12,270.54,270.0,270.16,14221.0
2025-05-29 13:45:00,270.23,270.32,270.16,270.18,1600.0,270.23,270.32,270.16,270.18,1600.0
2025-05-29 13:50:00,270.18,270.42,270.02,270.02,3018.0,270.18,270.42,270.02,270.02,3018.0
2025-05-29 13:55:00,270.04,270.29,269.87,270.0,8019.0,270.04,270.29,269.87,270.0,8019.0
2025-05-29 14:00:00,270.0,270.9,269.98,270.88,19486.0,270.0,270.9,269.98,270.88,19486.0
2025-05-29 14:05:00,270.87,271.04,270.8,270.84,5743.0,270.87,271.04,270.8,270.84,5743.0
2025-05-29 14:10:00,271.0,271.04,270.83,270.84,1471.0,271.0,271.04,270.83,270.84,1471.0
2025-05-29 14:15:00,270.91,270.91,270.71,270.78,2412.0,270.91,270.91,270.71,270.78,2412.0
2025-05-29 14:20:00,270.65,270.89,270.51,270.88,1823.0,270.65,270.89,270.51,270.88,1823.0
2025-05-29 14:25:00,270.88,270.96,270.67,270.81,4356.0,270.88,270.96,270.67,270.81,4356.0
2025-05-29 14:30:00,270.81,271.19,270.8,271.17,3152.0,270.81,271.19,270.8,271.17,3152.0
2025-05-29 14:35:00,271.2,271.38,271.2,271.38,1949.0,271.2,271.38,271.2,271.38,1949.0
2025-05-29 14:40:00,271.28,271.76,271.27,271.76,6941.0,271.28,271.76,271.27,271.76,6941.0
2025-05-29 14:45:00,271.69,271.89,271.69,271.89,3057.0,271.69,271.89,271.69,271.89,3057.0
2025-05-29 14:50:00,271.81,272.07,271.81,271.97,2059.0,271.81,272.07,271.81,271.97,2059.0
2025-05-29 14:55:00,272.06,272.28,271.84,271.85,4988.0,272.06,272.28,271.84,271.85,4988.0
2025-05-29 15:00:00,272.0,272.56,272.0,272.38,1740.0,272.0,272.56,272.0,272.38,1740.0
2025-05-29 15:05:00,272.38,272.51,272.13,272.14,3318.0,272.38,272.51,272.13,272.14,3318.0
2025-05-29 15:10:00,272.25,272.44,272.18,272.18,1695.0,272.25,272.44,272.18,272.18,1695.0
2025-05-29 15:15:00,272.2,272.38,272.06,272.37,3741.0,272.2,272.38,272.06,272.37,3741.0
2025-05-29 15:20:00,272.38,272.91,272.38,272.81,9328.0,272.38,272.91,272.38,272.81,9328.0
2025-05-29 15:25:00,272.93,272.94,272.69,272.83,5054.0,272.93,272.94,272.69,272.83,5054.0
2025-05-29 15:30:00,272.8,272.94,272.71,272.84,12134.0,272.8,272.94,272.71,272.84,12134.0
2025-05-29 15:35:00,272.84,273.08,272.81,273.08,4221.0,272.84,273.08,272.81,273.08,4221.0
2025-05-29 15:40:00,273.11,273.46,273.03,273.06,12315.0,273.11,273.46,273.03,273.06,12315.0
2025-05-29 15:45:00,273.25,273.67,273.23,273.3,13794.0,273.25,273.67,273.23,273.3,13794.0
2025-05-29 15:50:00,273.45,273.61,272.95,273.0,23715.0,273.45,273.61,272.95,273.0,23715.0
2025-05-29 15:55:00,273.07,273.25,272.9,273.16,77965.0,273.07,273.25,272.9,273.16,77965.0
2025-05-30 09:30:00,274.62,274.62,271.11,272.98,40173.0,274.62,274.62,271.11,272.98,40173.0
2025-05-30 09:35:00,273.57,275.4,273.19,274.87,10214.0,273.57,275.4,273.19,274.87,10214.0
2025-05-30 09:40:00,274.55,274.64,274.23,274.46,12621.0,274.55,274.64,274.23,274.46,12621.0
2025-05-30 09:45:00,274.59,274.82,274.0,274.19,12163.0,274.59,274.82,274.0,274.19,12163.0
2025-05-30 09:50:00,274.35,274.35,274.06,274.26,5827.0,274.35,274.35,274.06,274.26,5827.0
2025-05-30 09:55:00,274.25,274.89,274.07,274.53,9296.0,274.25,274.89,274.07,274.53,9296.0
2025-05-30 10:00:00,274.68,275.01,274.63,274.92,6378.0,274.68,275.01,274.63,274.92,6378.0
2025-05-30 10:05:00,275.09,276.11,275.05,276.05,5571.0,275.09,276.11,275.05,276.05,5571.0
2025-05-30 10:10:00,275.89,277.06,275.89,276.48,12092.0,275.89,277.06,275.89,276.48,12092.0
2025-05-30 10:15:00,276.31,276.47,276.18,276.47,4321.0,276.31,276.47,276.18,276.47,4321.0
2025-05-30 10:20:00,276.38,276.55,276.12,276.13,8089.0,276.38,276.55,276.12,276.13,8089.0
2025-05-30 10:25:00,276.18,276.73,276.18,276.73,5367.0,276.18,276.73,276.18,276.73,5367.0
2025-05-30 10:30:00,276.62,276.82,276.16,276.27,3230.0,276.62,276.82,276.16,276.27,3230.0
2025-05-30 10:35:00,276.16,276.2,275.83,276.08,2737.0,276.16,276.2,275.83,276.08,2737.0
2025-05-30 10:40:00,275.96,276.31,275.61,275.7,15671.0,275.96,276.31,275.61,275.7,15671.0
2025-05-30 10:45:00,275.62,276.12,275.43,275.82,7682.0,275.62,276.12,275.43,275.82,7682.0
2025-05-30 10:50:00,275.69,276.37,275.63,276.31,4579.0,275.69,276.37,275.63,276.31,4579.0
2025-05-30 10:55:00,276.26,276.5,276.12,276.16,5130.0,276.26,276.5,276.12,276.16,5130.0
2025-05-30 11:00:00,276.02,276.47,276.02,276.23,2590.0,276.02,276.47,276.02,276.23,2590.0
2025-05-30 11:05:00,276.01,276.47,275.99,276.26,6037.0,276.01,276.47,275.99,276.26,6037.0
2025-05-30 11:10:00,276.26,276.26,275.75,275.75,3646.0,276.26,276.26,275.75,275.75,3646.0
2025-05-30 11:15:00,275.81,275.81,275.39,275.4,4164.0,275.81,275.81,275.39,275.4,4164.0
2025-05-30 11:20:00,275.67,276.14,275.53,276.11,3804.0,275.67,276.14,275.53,276.11,3804.0
2025-05-30 11:25:00,276.02,276.55,276.02,276.39,4004.0,276.02,276.55,276.02,276.39,4004.0
2025-05-30 11:30:00,276.21,276.73,276.18,276.56,9878.0,276.21,276.73,276.18,276.56,9878.0
2025-05-30 11:35:00,276.23,276.91,276.23,276.91,7024.0,276.23,276.91,276.23,276.91,7024.0
2025-05-30 11:40:00,276.92,277.12,276.86,276.93,5100.0,276.92,277.12,276.86,276.93,5100.0
2025-05-30 11:45:00,276.94,277.0,276.4,276.75,14579.0,276.94,277.0,276.4,276.75,14579.0
2025-05-30 11:50:00,276.68,276.83,276.48,276.67,15184.0,276.68,276.83,276.48,276.67,15184.0
2025-05-30 11:55:00,276.58,277.0,276.5,276.53,12597.0,276.58,277.0,276.5,276.53,12597.0
2025-05-30 12:00:00,276.65,276.95,276.65,276.9,9056.0,276.65,276.95,276.65,276.9,9056.0
2025-05-30 12:05:00,276.87,277.09,276.87,276.94,4028.0,276.87,277.09,276.87,276.94,4028.0
2025-05-30 12:10:00,276.89,277.3,276.89,277.12,6367.0,276.89,277.3,276.89,277.12,6367.0
2025-05-30 12:15:00,277.07,277.25,276.65,276.98,11646.0,277.07,277.25,276.65,276.98,11646.0
2025-05-30 12:20:00,276.98,277.02,276.43,276.43,10029.0,276.98,277.02,276.43,276.43,10029.0
2025-05-30 12:25:00,276.56,276.84,275.63,275.74,15013.0,276.56,276.84,275.63,275.74,15013.0
2025-05-30 12:30:00,275.9,275.9,275.0,275.49,4387.0,275.9,275.9,275.0,275.49,4387.0
2025-05-30 12:35:00,275.57,276.26,275.5,276.01,3556.0,275.57,276.26,275.5,276.01,3556.0
2025-05-30 12:40:00,276.09,276.11,275.56,275.67,10161.0,276.09,276.11,275.56,275.67,10161.0
2025-05-30 12:45:00,275.5,275.76,275.37,275.74,7258.0,275.5,275.76,275.37,275.74,7258.0
2025-05-30 12:50:00,275.83,276.14,275.83,276.0,5260.0,275.83,276.14,275.83,276.0,5260.0
2025-05-30 12:55:00,276.14,276.19,276.11,276.19,4204.0,276.14,276.19,276.11,276.19,4204.0
2025-05-30 13:00:00,275.98,276.69,275.96,276.44,4485.0,275.98,276.69,275.96,276.44,4485.0
2025-05-30 13:05:00,276.37,276.92,276.37,276.81,6616.0,276.37,276.92,276.37,276.81,6616.0
2025-05-30 13:10:00,276.76,276.89,276.64,276.82,3424.0,276.76,276.89,276.64,276.82,3424.0
2025-05-30 13:15:00,276.82,277.06,276.56,277.06,5070.0,276.82,277.06,276.56,277.06,5070.0
2025-05-30 13:20:00,277.01,277.09,276.83,277.08,3294.0,277.01,277.09,276.83,277.08,3294.0
2025-05-30 13:25:00,277.0,277.16,276.81,277.16,5654.0,277.0,277.16,276.81,277.16,5654.0
2025-05-30 13:30:00,277.26,277.29,277.02,277.12,2700.0,277.26,277.29,277.02,277.12,2700.0
2025-05-30 13:35:00,277.22,277.22,276.64,276.82,5036.0,277.22,277.22,276.64,276.82,5036.0
2025-05-30 13:40:00,276.87,277.49,276.77,277.41,12236.0,276.87,277.49,276.77,277.41,12236.0
2025-05-30 13:45:00,277.33,277.99,277.33,277.8,12759.0,277.33,277.99,277.33,277.8,12759.0
2025-05-30 13:50:00,277.82,277.91,277.48,277.77,3054.0,277.82,277.91,277.48,277.77,3054.0
2025-05-30 13:55:00,277.66,277.75,277.22,277.54,3184.0,277.66,277.75,277.22,277.54,3184.0
2025-05-30 14:00:00,277.68,278.15,277.67,278.05,4551.0,277.68,278.15,277.67,278.05,4551.0
2025-05-30 14:05:00,278.0,278.11,277.85,278.11,5855.0,278.0,278.11,277.85,278.11,5855.0
2025-05-30 14:10:00,278.2,278.42,278.13,278.42,5088.0,278.2,278.42,278.13,278.42,5088.0
2025-05-30 14:15:00,278.31,278.72,278.22,278.61,11463.0,278.31,278.72,278.22,278.61,11463.0
2025-05-30 14:20:00,278.5,278.5,278.02,278.16,19072.0,278.5,278.5,278.02,278.16,19072.0
2025-05-30 14:25:00,278.11,278.54,278.08,278.22,21784.0,278.11,278.54,278.08,278.22,21784.0
2025-05-30 14:30:00,278.23,278.38,277.88,277.88,12249.0,278.23,278.38,277.88,277.88,12249.0
2025-05-30 14:35:00,277.94,278.04,277.75,277.79,3605.0,277.94,278.04,277.75,277.79,3605.0
2025-05-30 14:40:00,277.89,278.05,277.81,277.83,5853.0,277.89,278.05,277.81,277.83,5853.0
2025-05-30 14:45:00,277.91,278.09,277.9,278.06,3234.0,277.91,278.09,277.9,278.06,3234.0
2025-05-30 14:50:00,278.05,278.34,277.95,278.23,17728.0,278.05,278.34,277.95,278.23,17728.0
2025-05-30 14:55:00,278.22,278.42,278.2,278.34,9097.0,278.22,278.42,278.2,278.34,9097.0
2025-05-30 15:00:00,278.42,278.59,278.36,278.39,15745.0,278.42,278.59,278.36,278.39,15745.0
2025-05-30 15:05:00,278.28,278.63,278.28,278.47,6040.0,278.28,278.63,278.28,278.47,6040.0
2025-05-30 15:10:00,278.4,278.77,278.4,278.62,2248.0,278.4,278.77,278.4,278.62,2248.0
2025-05-30 15:15:00,278.61,279.07,278.52,278.99,7123.0,278.61,279.07,278.52,278.99,7123.0
2025-05-30 15:20:00,278.98,279.14,278.84,279.09,6336.0,278.98,279.14,278.84,279.09,6336.0
2025-05-30 15:25:00,279.1,279.45,279.1,279.43,5182.0,279.1,279.45,279.1,279.43,5182.0
2025-05-30 15:30:00,279.42,279.42,278.58,278.84,6261.0,279.42,279.42,278.58,278.84,6261.0
2025-05-30 15:35:00,278.75,278.82,278.12,278.34,8842.0,278.75,278.82,278.12,278.34,8842.0
2025-05-30 15:40:00,278.22,278.42,278.01,278.24,37005.0,278.22,278.42,278.01,278.24,37005.0
2025-05-30 15:45:00,278.24,278.37,278.01,278.19,57019.0,278.24,278.37,278.01,278.19,57019.0
2025-05-30 15:50:00,278.15,279.44,278.15,279.18,118253.0,278.15,279.44,278.15,279.18,118253.0
2025-05-30 15:55:00,279.12,279.42,278.68,278.91,196794.0,279.12,279.42,278.68,278.91,196794.0
2025-06-02 09:30:00,278.64,278.64,277.34,278.06,37342.0,278.64,278.64,277.34,278.06,37342.0
2025-06-02 09:35:00,277.87,278.1,277.05,277.32,22948.0,277.87,278.1,277.05,277.32,22948.0
2025-06-02 09:40:00,277.71,278.18,277.29,277.66,4130.0,277.71,278.18,277.29,277.66,4130.0
2025-06-02 09:45:00,277.86,277.94,277.52,277.82,3917.0,277.86,277.94,277.52,277.82,3917.0
2025-06-02 09:50:00,277.96,278.15,277.61,278.15,10824.0,277.96,278.15,277.61,278.15,10824.0
2025-06-02 09:55:00,278.45,278.45,277.96,278.17,8144.0,278.45,278.45,277.96,278.17,8144.0
2025-06-02 10:00:00,278.19,278.25,277.79,278.14,7900.0,278.19,278.25,277.79,278.14,7900.0
2025-06-02 10:05:00,278.02,278.02,277.13,277.14,12183.0,278.02,278.02,277.13,277.14,12183.0
2025-06-02 10:10:00,276.76,277.8,276.63,277.38,11048.0,276.76,277.8,276.63,277.38,11048.0
2025-06-02 10:15:00,277.59,277.97,277.47,277.59,8123.0,277.59,277.97,277.47,277.59,8123.0
2025-06-02 10:20:00,277.52,278.46,277.51,277.84,7425.0,277.52,278.46,277.51,277.84,7425.0
2025-06-02 10:25:00,277.64,278.12,277.64,277.98,2766.0,277.64,278.12,277.64,277.98,2766.0
2025-06-02 10:30:00,277.95,278.7,277.95,278.7,4826.0,277.95,278.7,277.95,278.7,4826.0
2025-06-02 10:35:00,278.8,278.8,278.34,278.35,2105.0,278.8,278.8,278.34,278.35,2105.0
2025-06-02 10:40:00,278.34,278.34,277.82,278.32,5258.0,278.34,278.34,277.82,278.32,5258.0
2025-06-02 10:45:00,278.35,278.87,278.25,278.87,4341.0,278.35,278.87,278.25,278.87,4341.0
2025-06-02 10:50:00,278.82,279.0,278.55,279.0,2512.0,278.82,279.0,278.55,279.0,2512.0
2025-06-02 10:55:00,278.88,278.88,278.43,278.71,5494.0,278.88,278.88,278.43,278.71,5494.0
2025-06-02 11:00:00,278.72,278.89,278.41,278.43,4624.0,278.72,278.89,278.41,278.43,4624.0
2025-06-02 11:05:00,278.6,278.76,278.52,278.52,2506.0,278.6,278.76,278.52,278.52,2506.0
2025-06-02 11:10:00,278.46,278.46,278.05,278.05,2271.0,278.46,278.46,278.05,278.05,2271.0
2025-06-02 11:15:00,277.87,278.16,277.62,277.83,2227.0,277.87,278.16,277.62,277.83,2227.0
2025-06-02 11:20:00,277.98,278.12,277.77,278.12,5308.0,277.98,278.12,277.77,278.12,5308.0
2025-06-02 11:25:00,278.04,278.05,277.28,277.34,5221.0,278.04,278.05,277.28,277.34,5221.0
2025-06-02 11:30:00,277.35,277.4,277.16,277.33,4345.0,277.35,277.4,277.16,277.33,4345.0
2025-06-02 11:35:00,277.48,277.55,277.12,277.14,2765.0,277.48,277.55,277.12,277.14,2765.0
2025-06-02 11:40:00,277.23,277.55,276.98,277.44,5568.0,277.23,277.55,276.98,277.44,5568.0
2025-06-02 11:45:00,277.54,277.87,277.49,277.68,2701.0,277.54,277.87,277.49,277.68,2701.0
2025-06-02 11:50:00,277.83,278.09,277.67,277.71,4332.0,277.83,278.09,277.67,277.71,4332.0
2025-06-02 11:55:00,277.8,277.8,277.15,277.67,3558.0,277.8,277.8,277.15,277.67,3558.0
2025-06-02 12:00:00,277.65,277.85,277.15,277.46,5479.0,277.65,277.85,277.15,277.46,5479.0
2025-06-02 12:05:00,277.37,277.69,277.02,277.06,1700.0,277.37,277.69,277.02,277.06,1700.0
2025-06-02 12:10:00,277.0,277.01,276.43,276.49,900.0,277.0,277.01,276.43,276.49,900.0
2025-06-02 12:15:00,276.28,276.28,276.1,276.17,1280.0,276.28,276.28,276.1,276.17,1280.0
2025-06-02 12:20:00,275.98,276.18,275.71,276.18,6237.0,275.98,276.18,275.71,276.18,6237.0
2025-06-02 12:25:00,276.07,276.13,275.6,275.71,1659.0,276.07,276.13,275.6,275.71,1659.0
2025-06-02 12:30:00,275.55,276.27,275.55,276.26,2980.0,275.55,276.27,275.55,276.26,2980.0
2025-06-02 12:35:00,276.26,276.38,276.11,276.23,4141.0,276.26,276.38,276.11,276.23,4141.0
2025-06-02 12:40:00,276.38,276.74,276.34,276.67,4546.0,276.38,276.74,276.34,276.67,4546.0
2025-06-02 12:45:00,276.67,276.69,276.37,276.38,3147.0,276.67,276.69,276.37,276.38,3147.0
2025-06-02 12:50:00,276.51,276.78,276.33,276.7,1784.0,276.51,276.78,276.33,276.7,1784.0
2025-06-02 12:55:00,276.9,276.93,276.68,276.69,1123.0,276.9,276.93,276.68,276.69,1123.0
2025-06-02 13:00:00,276.78,276.97,276.78,276.81,900.0,276.78,276.97,276.78,276.81,900.0
2025-06-02 13:05:00,276.55,276.8,276.52,276.8,1475.0,276.55,276.8,276.52,276.8,1475.0
2025-06-02 13:10:00,276.78,276.78,276.47,276.47,1246.0,276.78,276.78,276.47,276.47,1246.0
2025-06-02 13:15:00,276.54,277.1,276.54,277.1,5477.0,276.54,277.1,276.54,277.1,5477.0
2025-06-02 13:20:00,277.05,277.05,276.65,276.86,5089.0,277.05,277.05,276.65,276.86,5089.0
2025-06-02 13:25:00,276.73,276.77,276.41,276.44,3706.0,276.73,276.77,276.41,276.44,3706.0
2025-06-02 13:30:00,276.62,276.84,276.29,276.29,5647.0,276.62,276.84,276.29,276.29,5647.0
2025-06-02 13:35:00,276.31,276.53,276.15,276.53,2314.0,276.31,276.53,276.15,276.53,2314.0
2025-06-02 13:40:00,276.33,276.37,276.15,276.15,1784.0,276.33,276.37,276.15,276.15,1784.0
2025-06-02 13:45:00,276.34,276.63,276.13,276.52,4766.0,276.34,276.63,276.13,276.52,4766.0
2025-06-02 13:50:00,276.49,276.52,276.27,276.39,20768.0,276.49,276.52,276.27,276.39,20768.0
2025-06-02 13:55:00,276.38,276.85,276.37,276.69,1203.0,276.38,276.85,276.37,276.69,1203.0
2025-06-02 14:00:00,276.75,277.07,276.75,276.95,1888.0,276.75,277.07,276.75,276.95,1888.0
2025-06-02 14:05:00,277.06,277.28,277.0,277.19,3382.0,277.06,277.28,277.0,277.19,3382.0
2025-06-02 14:10:00,277.19,277.35,277.16,277.31,2004.0,277.19,277.35,277.16,277.31,2004.0
2025-06-02 14:15:00,277.35,277.79,277.27,277.79,4018.0,277.35,277.79,277.27,277.79,4018.0
2025-06-02 14:20:00,277.63,277.99,277.58,277.96,3836.0,277.63,277.99,277.58,277.96,3836.0
2025-06-02 14:25:00,277.94,278.03,277.82,277.82,3063.0,277.94,278.03,277.82,277.82,3063.0
2025-06-02 14:30:00,277.82,277.88,277.51,277.53,13023.0,277.82,277.88,277.51,277.53,13023.0
2025-06-02 14:35:00,277.51,277.69,277.47,277.58,7478.0,277.51,277.69,277.47,277.58,7478.0
2025-06-02 14:40:00,277.57,277.87,277.57,277.85,4860.0,277.57,277.87,277.57,277.85,4860.0
2025-06-02 14:45:00,277.81,278.08,277.74,278.02,4945.0,277.81,278.08,277.74,278.02,4945.0
2025-06-02 14:50:00,277.87,278.13,277.71,278.04,4684.0,277.87,278.13,277.71,278.04,4684.0
2025-06-02 14:55:00,278.15,278.17,277.93,277.98,2803.0,278.15,278.17,277.93,277.98,2803.0
2025-06-02 15:00:00,278.05,278.05,277.87,277.93,3470.0,278.05,278.05,277.87,277.93,3470.0
2025-06-02 15:05:00,277.86,277.97,277.68,277.97,6990.0,277.86,277.97,277.68,277.97,6990.0
2025-06-02 15:10:00,277.91,277.91,277.83,277.88,2007.0,277.91,277.91,277.83,277.88,2007.0
2025-06-02 15:15:00,277.89,278.03,277.79,277.9,5739.0,277.89,278.03,277.79,277.9,5739.0
2025-06-02 15:20:00,277.82,278.03,277.77,278.03,4578.0,277.82,278.03,277.77,278.03,4578.0
2025-06-02 15:25:00,278.03,278.13,277.95,278.01,10122.0,278.03,278.13,277.95,278.01,10122.0
2025-06-02 15:30:00,278.01,278.11,277.5,277.61,6248.0,278.01,278.11,277.5,277.61,6248.0
2025-06-02 15:35:00,277.6,277.97,277.6,277.93,7159.0,277.6,277.97,277.6,277.93,7159.0
2025-06-02 15:40:00,277.84,278.25,277.83,278.03,16721.0,277.84,278.25,277.83,278.03,16721.0
2025-06-02 15:45:00,278.02,278.13,277.54,277.55,20697.0,278.02,278.13,277.54,277.55,20697.0
2025-06-02 15:50:00,277.57,278.01,277.49,277.93,19542.0,277.57,278.01,277.49,277.93,19542.0
2025-06-02 15:55:00,278.0,278.76,277.75,278.7,113118.0,278.0,278.76,277.75,278.7,113118.0
2025-06-03 09:30:00,278.17,278.6,276.55,278.08,33846.0,278.17,278.6,276.55,278.08,33846.0
2025-06-03 09:35:00,277.7,279.23,277.7,278.38,5046.0,277.7,279.23,277.7,278.38,5046.0
2025-06-03 09:40:00,279.12,279.23,278.28,279.23,2642.0,279.12,279.23,278.28,279.23,2642.0
2025-06-03 09:45:00,279.22,279.27,278.75,279.1,3506.0,279.22,279.27,278.75,279.1,3506.0
2025-06-03 09:50:00,279.1,279.3,278.64,278.64,7252.0,279.1,279.3,278.64,278.64,7252.0
2025-06-03 09:55:00,278.53,278.77,276.53,276.86,11473.0,278.53,278.77,276.53,276.86,11473.0
2025-06-03 10:00:00,276.86,277.91,276.85,277.91,7391.0,276.86,277.91,276.85,277.91,7391.0
2025-06-03 10:05:00,277.62,277.98,277.42,277.72,14043.0,277.62,277.98,277.42,277.72,14043.0
2025-06-03 10:10:00,278.12,278.12,277.58,277.58,10040.0,278.12,278.12,277.58,277.58,10040.0
2025-06-03 10:15:00,277.48,278.2,277.42,278.2,3930.0,277.48,278.2,277.42,278.2,3930.0
2025-06-03 10:20:00,278.18,278.55,277.89,278.48,3916.0,278.18,278.55,277.89,278.48,3916.0
2025-06-03 10:25:00,278.5,279.02,278.49,279.0,6173.0,278.5,279.02,278.49,279.0,6173.0
2025-06-03 10:30:00,278.9,279.49,278.57,278.92,12145.0,278.9,279.49,278.57,278.92,12145.0
2025-06-03 10:35:00,278.57,279.65,278.57,279.25,3106.0,278.57,279.65,278.57,279.25,3106.0
2025-06-03 10:40:00,279.5,279.5,279.25,279.39,1037.0,279.5,279.5,279.25,279.39,1037.0
2025-06-03 10:45:00,279.39,279.73,279.33,279.73,4123.0,279.39,279.73,279.33,279.73,4123.0
2025-06-03 10:50:00,279.65,279.65,279.22,279.36,3784.0,279.65,279.65,279.22,279.36,3784.0
2025-06-03 10:55:00,279.36,280.03,279.35,279.59,6879.0,279.36,280.03,279.35,279.59,6879.0
2025-06-03 11:00:00,279.67,280.03,279.67,279.93,2339.0,279.67,280.03,279.67,279.93,2339.0
2025-06-03 11:05:00,279.97,280.33,279.94,280.02,2800.0,279.97,280.33,279.94,280.02,2800.0
2025-06-03 11:10:00,280.14,280.54,280.09,280.44,4917.0,280.14,280.54,280.09,280.44,4917.0
2025-06-03 11:15:00,280.42,280.43,280.18,280.21,1903.0,280.42,280.43,280.18,280.21,1903.0
2025-06-03 11:20:00,280.25,280.44,280.25,280.33,1399.0,280.25,280.44,280.25,280.33,1399.0
2025-06-03 11:25:00,280.42,280.65,280.06,280.06,2843.0,280.42,280.65,280.06,280.06,2843.0
2025-06-03 11:30:00,280.06,280.29,279.87,280.2,6768.0,280.06,280.29,279.87,280.2,6768.0
2025-06-03 11:35:00,280.2,280.39,280.19,280.39,2293.0,280.2,280.39,280.19,280.39,2293.0
2025-06-03 11:40:00,280.21,280.68,280.21,280.67,2844.0,280.21,280.68,280.21,280.67,2844.0
2025-06-03 11:45:00,280.67,281.0,280.46,280.88,6119.0,280.67,281.0,280.46,280.88,6119.0
2025-06-03 11:50:00,280.88,280.97,280.7,280.89,4584.0,280.88,280.97,280.7,280.89,4584.0
2025-06-03 11:55:00,280.83,281.1,280.81,281.05,2168.0,280.83,281.1,280.81,281.05,2168.0
2025-06-03 12:00:00,281.04,281.19,281.03,281.19,631.0,281.04,281.19,281.03,281.19,631.0
2025-06-03 12:05:00,281.21,281.21,280.74,280.74,5818.0,281.21,281.21,280.74,280.74,5818.0
2025-06-03 12:10:00,280.72,281.28,280.57,281.28,3697.0,280.72,281.28,280.57,281.28,3697.0
2025-06-03 12:15:00,281.27,281.55,281.25,281.44,1317.0,281.27,281.55,281.25,281.44,1317.0
2025-06-03 12:20:00,281.35,281.49,281.33,281.49,3495.0,281.35,281.49,281.33,281.49,3495.0
2025-06-03 12:25:00,281.4,281.57,281.24,281.57,5639.0,281.4,281.57,281.24,281.57,5639.0
2025-06-03 12:30:00,281.56,281.7,281.42,281.56,10478.0,281.56,281.7,281.42,281.56,10478.0
2025-06-03 12:35:00,281.54,281.73,281.33,281.55,10951.0,281.54,281.73,281.33,281.55,10951.0
2025-06-03 12:40:00,281.53,281.71,281.53,281.53,818.0,281.53,281.71,281.53,281.53,818.0
2025-06-03 12:45:00,281.56,281.85,281.46,281.82,4613.0,281.56,281.85,281.46,281.82,4613.0
2025-06-03 12:50:00,281.92,282.0,281.92,281.93,1325.0,281.92,282.0,281.92,281.93,1325.0
2025-06-03 12:55:00,282.04,282.31,282.04,282.09,3880.0,282.04,282.31,282.04,282.09,3880.0
2025-06-03 13:00:00,282.13,282.26,282.02,282.12,3503.0,282.13,282.26,282.02,282.12,3503.0
2025-06-03 13:05:00,282.29,282.63,282.29,282.55,8299.0,282.29,282.63,282.29,282.55,8299.0
2025-06-03 13:10:00,282.54,282.72,282.39,282.55,2868.0,282.54,282.72,282.39,282.55,2868.0
2025-06-03 13:15:00,282.59,282.71,282.56,282.71,400.0,282.59,282.71,282.56,282.71,400.0
2025-06-03 13:20:00,282.58,282.8,282.55,282.63,2730.0,282.58,282.8,282.55,282.63,2730.0
2025-06-03 13:25:00,282.63,282.77,282.54,282.7,7220.0,282.63,282.77,282.54,282.7,7220.0
2025-06-03 13:30:00,282.77,283.03,282.67,282.98,3271.0,282.77,283.03,282.67,282.98,3271.0
2025-06-03 13:35:00,282.9,283.18,282.79,283.0,15295.0,282.9,283.18,282.79,283.0,15295.0
2025-06-03 13:40:00,283.0,283.24,282.45,282.59,26135.0,283.0,283.24,282.45,282.59,26135.0
2025-06-03 13:45:00,282.61,282.62,282.32,282.58,1239.0,282.61,282.62,282.32,282.58,1239.0
2025-06-03 13:50:00,282.49,282.5,282.14,282.15,7842.0,282.49,282.5,282.14,282.15,7842.0
2025-06-03 13:55:00,282.29,282.29,281.93,281.94,548.0,282.29,282.29,281.93,281.94,548.0
2025-06-03 14:00:00,282.09,282.15,281.96,282.15,4396.0,282.09,282.15,281.96,282.15,4396.0
2025-06-03 14:05:00,282.14,282.38,282.04,282.05,4308.0,282.14,282.38,282.04,282.05,4308.0
2025-06-03 14:10:00,282.18,282.37,282.16,282.17,2389.0,282.18,282.37,282.16,282.17,2389.0
2025-06-03 14:15:00,282.29,282.53,282.17,282.53,4469.0,282.29,282.53,282.17,282.53,4469.0
2025-06-03 14:20:00,282.67,282.67,282.29,282.39,1364.0,282.67,282.67,282.29,282.39,1364.0
2025-06-03 14:25:00,282.37,282.62,282.29,282.56,3390.0,282.37,282.62,282.29,282.56,3390.0
2025-06-03 14:30:00,282.54,282.73,282.47,282.72,2576.0,282.54,282.73,282.47,282.72,2576.0
2025-06-03 14:35:00,282.63,282.73,282.37,282.64,6069.0,282.63,282.73,282.37,282.64,6069.0
2025-06-03 14:40:00,282.7,282.88,282.42,282.88,2720.0,282.7,282.88,282.42,282.88,2720.0
2025-06-03 14:45:00,282.9,282.92,282.69,282.74,11632.0,282.9,282.92,282.69,282.74,11632.0
2025-06-03 14:50:00,282.84,282.84,282.38,282.58,14490.0,282.84,282.84,282.38,282.58,14490.0
2025-06-03 14:55:00,282.66,282.69,282.46,282.63,5971.0,282.66,282.69,282.46,282.63,5971.0
2025-06-03 15:00:00,282.59,282.77,282.55,282.68,4995.0,282.59,282.77,282.55,282.68,4995.0
2025-06-03 15:05:00,282.69,282.96,282.59,282.83,3223.0,282.69,282.96,282.59,282.83,3223.0
2025-06-03 15:10:00,282.91,282.91,282.61,282.61,8161.0,282.91,282.91,282.61,282.61,8161.0
2025-06-03 15:15:00,282.71,282.85,282.6,282.85,8465.0,282.71,282.85,282.6,282.85,8465.0
2025-06-03 15:20:00,282.8,283.15,282.8,283.03,14890.0,282.8,283.15,282.8,283.03,14890.0
2025-06-03 15:25:00,282.99,283.04,282.7,282.75,14614.0,282.99,283.04,282.7,282.75,14614.0
2025-06-03 15:30:00,282.86,283.03,282.77,282.96,9706.0,282.86,283.03,282.77,282.96,9706.0
2025-06-03 15:35:00,282.97,283.39,282.94,283.34,8986.0,282.97,283.39,282.94,283.34,8986.0
2025-06-03 15:40:00,283.34,283.4,283.11,283.3,17038.0,283.34,283.4,283.11,283.3,17038.0
2025-06-03 15:45:00,283.3,283.54,282.83,282.93,39389.0,283.3,283.54,282.83,282.93,39389.0
2025-06-03 15:50:00,282.82,283.53,282.65,283.37,20980.0,282.82,283.53,282.65,283.37,20980.0
2025-06-03 15:55:00,283.44,283.63,283.25,283.27,99988.0,283.44,283.63,283.25,283.27,99988.0
2025-06-04 09:30:00,283.7,284.19,282.5,283.69,16201.0,283.7,284.19,282.5,283.69,16201.0
2025-06-04 09:35:00,283.51,284.33,282.66,284.2,10223.0,283.51,284.33,282.66,284.2,10223.0
2025-06-04 09:40:00,284.4,284.88,283.86,284.06,11827.0,284.4,284.88,283.86,284.06,11827.0
2025-06-04 09:45:00,283.86,284.27,283.7,284.1,16221.0,283.86,284.27,283.7,284.1,16221.0
2025-06-04 09:50:00,284.0,284.73,283.87,284.7,10483.0,284.0,284.73,283.87,284.7,10483.0
2025-06-04 09:55:00,284.71,284.9,283.99,284.45,5625.0,284.71,284.9,283.99,284.45,5625.0
2025-06-04 10:00:00,283.57,284.31,283.4,283.98,36209.0,283.57,284.31,283.4,283.98,36209.0
2025-06-04 10:05:00,284.12,284.34,283.86,283.86,32977.0,284.12,284.34,283.86,283.86,32977.0
2025-06-04 10:10:00,283.92,283.92,283.2,283.6,5554.0,283.92,283.92,283.2,283.6,5554.0
2025-06-04 10:15:00,283.66,283.79,283.45,283.46,3476.0,283.66,283.79,283.45,283.46,3476.0
2025-06-04 10:20:00,283.37,283.4,283.16,283.29,2997.0,283.37,283.4,283.16,283.29,2997.0
2025-06-04 10:25:00,283.32,283.58,283.32,283.36,4763.0,283.32,283.58,283.32,283.36,4763.0
2025-06-04 10:30:00,283.38,283.48,283.32,283.32,700.0,283.38,283.48,283.32,283.32,700.0
2025-06-04 10:35:00,283.34,283.5,282.72,282.93,11890.0,283.34,283.5,282.72,282.93,11890.0
2025-06-04 10:40:00,283.0,283.0,281.64,281.82,12648.0,283.0,283.0,281.64,281.82,12648.0
2025-06-04 10:45:00,281.82,282.0,281.48,281.65,12500.0,281.82,282.0,281.48,281.65,12500.0
2025-06-04 10:50:00,281.78,281.79,281.38,281.63,3887.0,281.78,281.79,281.38,281.63,3887.0
2025-06-04 10:55:00,281.52,281.65,281.15,281.31,9700.0,281.52,281.65,281.15,281.31,9700.0
2025-06-04 11:00:00,281.34,281.79,281.34,281.74,3057.0,281.34,281.79,281.34,281.74,3057.0
2025-06-04 11:05:00,281.77,281.98,281.61,281.79,3850.0,281.77,281.98,281.61,281.79,3850.0
2025-06-04 11:10:00,281.76,281.99,281.71,281.81,3829.0,281.76,281.99,281.71,281.81,3829.0
2025-06-04 11:15:00,281.67,281.82,280.82,280.88,6074.0,281.67,281.82,280.82,280.88,6074.0
2025-06-04 11:20:00,280.86,281.26,280.76,281.17,10398.0,280.86,281.26,280.76,281.17,10398.0
2025-06-04 11:25:00,281.33,281.64,281.18,281.54,10644.0,281.33,281.64,281.18,281.54,10644.0
2025-06-04 11:30:00,281.41,281.5,281.37,281.37,3447.0,281.41,281.5,281.37,281.37,3447.0
2025-06-04 11:35:00,281.36,281.5,281.08,281.08,7387.0,281.36,281.5,281.08,281.08,7387.0
2025-06-04 11:40:00,281.12,281.45,281.08,281.08,8066.0,281.12,281.45,281.08,281.08,8066.0
2025-06-04 11:45:00,281.21,281.77,281.21,281.77,2823.0,281.21,281.77,281.21,281.77,2823.0
2025-06-04 11:50:00,281.76,281.9,281.71,281.78,2109.0,281.76,281.9,281.71,281.78,2109.0
2025-06-04 11:55:00,281.7,281.85,281.16,281.27,5398.0,281.7,281.85,281.16,281.27,5398.0
2025-06-04 12:00:00,281.18,281.26,280.99,281.25,5838.0,281.18,281.26,280.99,281.25,5838.0
2025-06-04 12:05:00,281.44,281.46,281.25,281.46,1933.0,281.44,281.46,281.25,281.46,1933.0
2025-06-04 12:10:00,281.4,281.43,280.96,281.06,5029.0,281.4,281.43,280.96,281.06,5029.0
2025-06-04 12:15:00,281.01,281.06,280.72,280.73,5268.0,281.01,281.06,280.72,280.73,5268.0
2025-06-04 12:20:00,280.74,281.24,280.62,281.14,31146.0,280.74,281.24,280.62,281.14,31146.0
2025-06-04 12:25:00,281.21,281.47,281.01,281.29,6228.0,281.21,281.47,281.01,281.29,6228.0
2025-06-04 12:30:00,281.22,281.54,281.17,281.39,5357.0,281.22,281.54,281.17,281.39,5357.0
2025-06-04 12:35:00,281.36,281.5,281.13,281.31,3831.0,281.36,281.5,281.13,281.31,3831.0
2025-06-04 12:40:00,281.32,281.44,281.09,281.17,8887.0,281.32,281.44,281.09,281.17,8887.0
2025-06-04 12:45:00,281.33,281.71,281.33,281.71,2221.0,281.33,281.71,281.33,281.71,2221.0
2025-06-04 12:50:00,281.72,282.06,281.71,282.06,2831.0,281.72,282.06,281.71,282.06,2831.0
2025-06-04 12:55:00,281.84,282.11,281.84,281.97,3079.0,281.84,282.11,281.84,281.97,3079.0
2025-06-04 13:00:00,281.97,282.19,281.96,282.09,2744.0,281.97,282.19,281.96,282.09,2744.0
2025-06-04 13:05:00,281.98,281.98,281.81,281.93,2875.0,281.98,281.98,281.81,281.93,2875.0
2025-06-04 13:10:00,281.93,282.19,281.93,282.12,2080.0,281.93,282.19,281.93,282.12,2080.0
2025-06-04 13:15:00,282.24,282.24,282.05,282.21,1105.0,282.24,282.24,282.05,282.21,1105.0
2025-06-04 13:20:00,282.02,282.35,282.02,282.35,2437.0,282.02,282.35,282.02,282.35,2437.0
2025-06-04 13:25:00,282.37,282.45,282.2,282.45,2275.0,282.37,282.45,282.2,282.45,2275.0
2025-06-04 13:30:00,282.46,282.49,282.28,282.28,2421.0,282.46,282.49,282.28,282.28,2421.0
2025-06-04 13:35:00,282.4,282.5,282.37,282.4,1500.0,282.4,282.5,282.37,282.4,1500.0
2025-06-04 13:40:00,282.48,282.51,282.37,282.43,1815.0,282.48,282.51,282.37,282.43,1815.0
2025-06-04 13:45:00,282.39,282.56,282.37,282.51,2860.0,282.39,282.56,282.37,282.51,2860.0
2025-06-04 13:50:00,282.54,282.55,282.34,282.35,919.0,282.54,282.55,282.34,282.35,919.0
2025-06-04 13:55:00,282.29,282.32,281.99,282.0,1882.0,282.29,282.32,281.99,282.0,1882.0
2025-06-04 14:00:00,282.04,282.42,282.04,282.32,4327.0,282.04,282.42,282.04,282.32,4327.0
2025-06-04 14:05:00,282.35,282.36,282.06,282.11,4401.0,282.35,282.36,282.06,282.11,4401.0
2025-06-04 14:10:00,282.17,282.17,282.04,282.04,921.0,282.17,282.17,282.04,282.04,921.0
2025-06-04 14:15:00,282.04,282.14,281.84,282.1,3646.0,282.04,282.14,281.84,282.1,3646.0
2025-06-04 14:20:00,282.03,282.18,282.03,282.14,939.0,282.03,282.18,282.03,282.14,939.0
2025-06-04 14:25:00,282.13,282.14,281.95,282.0,2868.0,282.13,282.14,281.95,282.0,2868.0
2025-06-04 14:30:00,281.93,282.15,281.64,281.75,14276.0,281.93,282.15,281.64,281.75,14276.0
2025-06-04 14:35:00,281.75,281.94,281.49,281.55,9688.0,281.75,281.94,281.49,281.55,9688.0
2025-06-04 14:40:00,281.5,281.67,281.49,281.58,3247.0,281.5,281.67,281.49,281.58,3247.0
2025-06-04 14:45:00,281.68,281.81,281.61,281.81,4431.0,281.68,281.81,281.61,281.81,4431.0
2025-06-04 14:50:00,281.83,281.83,281.65,281.69,2147.0,281.83,281.83,281.65,281.69,2147.0
2025-06-04 14:55:00,281.78,282.14,281.74,281.9,12456.0,281.78,282.14,281.74,281.9,12456.0
2025-06-04 15:00:00,281.64,281.78,281.12,281.12,4170.0,281.64,281.78,281.12,281.12,4170.0
2025-06-04 15:05:00,281.3,281.38,281.14,281.3,5214.0,281.3,281.38,281.14,281.3,5214.0
2025-06-04 15:10:00,281.32,281.49,281.32,281.49,3647.0,281.32,281.49,281.32,281.49,3647.0
2025-06-04 15:15:00,281.47,281.48,280.96,280.97,11411.0,281.47,281.48,280.96,280.97,11411.0
2025-06-04 15:20:00,280.98,281.19,280.95,281.04,12884.0,280.98,281.19,280.95,281.04,12884.0
2025-06-04 15:25:00,281.11,281.16,280.96,281.03,5299.0,281.11,281.16,280.96,281.03,5299.0
2025-06-04 15:30:00,281.03,281.11,280.83,280.94,11309.0,281.03,281.11,280.83,280.94,11309.0
2025-06-04 15:35:00,280.93,281.01,280.83,280.83,11628.0,280.93,281.01,280.83,280.83,11628.0
2025-06-04 15:40:00,280.7,280.7,280.34,280.37,9388.0,280.7,280.7,280.34,280.37,9388.0
2025-06-04 15:45:00,280.37,280.55,280.08,280.16,10308.0,280.37,280.55,280.08,280.16,10308.0
2025-06-04 15:50:00,280.08,280.29,279.74,279.83,17039.0,280.08,280.29,279.74,279.83,17039.0
2025-06-04 15:55:00,279.89,280.53,279.89,280.24,100909.0,279.89,280.53,279.89,280.24,100909.0
2025-06-05 09:30:00,280.84,283.12,280.27,280.79,27201.0,280.84,283.12,280.27,280.79,27201.0
2025-06-05 09:35:00,280.39,280.55,279.98,279.99,1984.0,280.39,280.55,279.98,279.99,1984.0
2025-06-05 09:40:00,279.99,280.53,279.92,280.25,4385.0,279.99,280.53,279.92,280.25,4385.0
2025-06-05 09:45:00,280.25,280.25,279.77,279.81,4697.0,280.25,280.25,279.77,279.81,4697.0
2025-06-05 09:50:00,279.85,279.85,278.96,279.06,2141.0,279.85,279.85,278.96,279.06,2141.0
2025-06-05 09:55:00,278.96,279.08,278.22,278.39,1628.0,278.96,279.08,278.22,278.39,1628.0
2025-06-05 10:00:00,278.61,278.69,278.22,278.22,1557.0,278.61,278.69,278.22,278.22,1557.0
2025-06-05 10:05:00,278.4,279.22,278.39,278.5,2818.0,278.4,279.22,278.39,278.5,2818.0
2025-06-05 10:10:00,278.53,278.64,278.28,278.62,3978.0,278.53,278.64,278.28,278.62,3978.0
2025-06-05 10:15:00,278.63,278.95,278.56,278.66,3848.0,278.63,278.95,278.56,278.66,3848.0
2025-06-05 10:20:00,278.62,278.73,278.34,278.67,8217.0,278.62,278.73,278.34,278.67,8217.0
2025-06-05 10:25:00,278.56,278.63,278.44,278.5,13114.0,278.56,278.63,278.44,278.5,13114.0
2025-06-05 10:30:00,278.55,278.6,277.81,277.81,2837.0,278.55,278.6,277.81,277.81,2837.0
2025-06-05 10:35:00,277.74,278.04,277.2,278.04,1986.0,277.74,278.04,277.2,278.04,1986.0
2025-06-05 10:40:00,278.1,278.34,277.95,277.95,2633.0,278.1,278.34,277.95,277.95,2633.0
2025-06-05 10:45:00,277.8,278.17,277.79,278.17,1275.0,277.8,278.17,277.79,278.17,1275.0
2025-06-05 10:50:00,278.1,278.23,277.49,277.5,2500.0,278.1,278.23,277.49,277.5,2500.0
2025-06-05 10:55:00,277.69,277.97,277.59,277.81,4551.0,277.69,277.97,277.59,277.81,4551.0
2025-06-05 11:00:00,277.94,278.04,277.8,278.04,2954.0,277.94,278.04,277.8,278.04,2954.0
2025-06-05 11:05:00,278.07,278.07,277.25,277.51,4777.0,278.07,278.07,277.25,277.51,4777.0
2025-06-05 11:10:00,277.63,277.89,277.62,277.62,2851.0,277.63,277.89,277.62,277.62,2851.0
2025-06-05 11:15:00,276.84,277.47,276.84,277.47,4746.0,276.84,277.47,276.84,277.47,4746.0
2025-06-05 11:20:00,277.4,277.93,277.38,277.75,6336.0,277.4,277.93,277.38,277.75,6336.0
2025-06-05 11:25:00,277.71,278.17,277.55,278.17,4648.0,277.71,278.17,277.55,278.17,4648.0
2025-06-05 11:30:00,278.19,278.19,277.69,277.9,3249.0,278.19,278.19,277.69,277.9,3249.0
2025-06-05 11:35:00,277.96,278.27,277.95,278.15,1611.0,277.96,278.27,277.95,278.15,1611.0
2025-06-05 11:40:00,278.08,278.32,278.07,278.08,1502.0,278.08,278.32,278.07,278.08,1502.0
2025-06-05 11:45:00,278.09,278.22,277.89,278.22,995.0,278.09,278.22,277.89,278.22,995.0
2025-06-05 11:50:00,278.06,278.29,277.89,278.29,4892.0,278.06,278.29,277.89,278.29,4892.0
2025-06-05 11:55:00,278.01,278.4,278.01,278.29,6380.0,278.01,278.4,278.01,278.29,6380.0
2025-06-05 12:00:00,278.16,278.74,278.16,278.56,8775.0,278.16,278.74,278.16,278.56,8775.0
2025-06-05 12:05:00,278.5,278.69,278.49,278.6,7541.0,278.5,278.69,278.49,278.6,7541.0
2025-06-05 12:10:00,278.69,278.79,278.6,278.72,8426.0,278.69,278.79,278.6,278.72,8426.0
2025-06-05 12:15:00,278.66,278.92,278.35,278.92,21264.0,278.66,278.92,278.35,278.92,21264.0
2025-06-05 12:20:00,278.88,279.13,278.86,278.87,4857.0,278.88,279.13,278.86,278.87,4857.0
2025-06-05 12:25:00,278.86,279.1,278.77,278.96,9783.0,278.86,279.1,278.77,278.96,9783.0
2025-06-05 12:30:00,279.03,279.2,278.95,279.15,4202.0,279.03,279.2,278.95,279.15,4202.0
2025-06-05 12:35:00,279.15,279.27,278.54,278.54,5723.0,279.15,279.27,278.54,278.54,5723.0
2025-06-05 12:40:00,278.69,278.74,278.43,278.55,13144.0,278.69,278.74,278.43,278.55,13144.0
2025-06-05 12:45:00,278.44,278.52,277.91,278.04,4775.0,278.44,278.52,277.91,278.04,4775.0
2025-06-05 12:50:00,278.17,278.36,277.69,277.88,33481.0,278.17,278.36,277.69,277.88,33481.0
2025-06-05 12:55:00,277.83,278.37,277.83,278.36,3604.0,277.83,278.37,277.83,278.36,3604.0
2025-06-05 13:00:00,278.24,278.35,277.93,278.25,7838.0,278.24,278.35,277.93,278.25,7838.0
2025-06-05 13:05:00,278.27,278.44,278.27,278.44,795.0,278.27,278.44,278.27,278.44,795.0
2025-06-05 13:10:00,278.34,278.47,278.19,278.28,2453.0,278.34,278.47,278.19,278.28,2453.0
2025-06-05 13:15:00,278.31,278.61,278.3,278.61,2235.0,278.31,278.61,278.3,278.61,2235.0
2025-06-05 13:20:00,278.58,278.92,278.45,278.89,1700.0,278.58,278.92,278.45,278.89,1700.0
2025-06-05 13:25:00,278.88,279.01,278.78,278.78,3719.0,278.88,279.01,278.78,278.78,3719.0
2025-06-05 13:30:00,279.0,279.23,278.63,278.66,4303.0,279.0,279.23,278.63,278.66,4303.0
2025-06-05 13:35:00,278.78,278.78,278.38,278.38,5700.0,278.78,278.78,278.38,278.38,5700.0
2025-06-05 13:40:00,278.4,278.5,278.15,278.15,4966.0,278.4,278.5,278.15,278.15,4966.0
2025-06-05 13:45:00,278.15,278.24,278.01,278.19,4308.0,278.15,278.24,278.01,278.19,4308.0
2025-06-05 13:50:00,278.17,278.22,277.8,278.17,31578.0,278.17,278.22,277.8,278.17,31578.0
2025-06-05 13:55:00,278.15,278.26,277.78,277.9,2246.0,278.15,278.26,277.78,277.9,2246.0
2025-06-05 14:00:00,277.9,277.9,277.41,277.41,1913.0,277.9,277.9,277.41,277.41,1913.0
2025-06-05 14:05:00,277.32,277.32,276.9,276.9,2722.0,277.32,277.32,276.9,276.9,2722.0
2025-06-05 14:10:00,277.01,277.01,276.73,276.89,2354.0,277.01,277.01,276.73,276.89,2354.0
2025-06-05 14:15:00,276.94,276.94,275.92,276.94,9999.0,276.94,276.94,275.92,276.94,9999.0
2025-06-05 14:20:00,276.98,277.18,276.84,276.99,3863.0,276.98,277.18,276.84,276.99,3863.0
2025-06-05 14:25:00,277.0,277.2,276.78,276.78,7373.0,277.0,277.2,276.78,276.78,7373.0
2025-06-05 14:30:00,276.87,277.16,276.76,276.96,7102.0,276.87,277.16,276.76,276.96,7102.0
2025-06-05 14:35:00,277.0,277.46,276.8,277.46,4434.0,277.0,277.46,276.8,277.46,4434.0
2025-06-05 14:40:00,277.34,277.36,277.11,277.15,1238.0,277.34,277.36,277.11,277.15,1238.0
2025-06-05 14:45:00,277.31,277.31,277.1,277.1,1816.0,277.31,277.31,277.1,277.1,1816.0
2025-06-05 14:50:00,277.34,277.35,277.16,277.16,3153.0,277.34,277.35,277.16,277.16,3153.0
2025-06-05 14:55:00,277.08,277.32,277.01,277.01,1672.0,277.08,277.32,277.01,277.01,1672.0
2025-06-05 15:00:00,277.04,277.29,276.97,277.01,2247.0,277.04,277.29,276.97,277.01,2247.0
2025-06-05 15:05:00,277.06,277.36,276.96,277.35,2102.0,277.06,277.36,276.96,277.35,2102.0
2025-06-05 15:10:00,277.3,277.41,277.02,277.1,4471.0,277.3,277.41,277.02,277.1,4471.0
2025-06-05 15:15:00,277.26,277.27,276.01,276.23,4121.0,277.26,277.27,276.01,276.23,4121.0
2025-06-05 15:20:00,276.32,276.39,276.03,276.12,7933.0,276.32,276.39,276.03,276.12,7933.0
2025-06-05 15:25:00,276.15,276.72,276.15,276.54,2720.0,276.15,276.72,276.15,276.54,2720.0
2025-06-05 15:30:00,276.77,276.88,276.48,276.69,4019.0,276.77,276.88,276.48,276.69,4019.0
2025-06-05 15:35:00,276.72,277.4,276.61,277.22,4861.0,276.72,277.4,276.61,277.22,4861.0
2025-06-05 15:40:00,277.1,277.13,276.8,276.8,4791.0,277.1,277.13,276.8,276.8,4791.0
2025-06-05 15:45:00,276.89,277.14,276.68,276.75,9704.0,276.89,277.14,276.68,276.75,9704.0
2025-06-05 15:50:00,276.75,276.76,275.94,275.96,8898.0,276.75,276.76,275.94,275.96,8898.0
2025-06-05 15:55:00,275.96,276.55,275.93,276.45,65490.0,275.96,276.55,275.93,276.45,65490.0
2025-06-06 09:30:00,279.26,280.66,279.06,280.66,10060.0,279.26,280.66,279.06,280.66,10060.0
2025-06-06 09:35:00,280.75,281.48,280.74,281.28,1619.0,280.75,281.48,280.74,281.28,1619.0
2025-06-06 09:40:00,281.07,281.52,281.07,281.41,628.0,281.07,281.52,281.07,281.41,628.0
2025-06-06 09:45:00,281.29,281.33,280.19,280.53,7832.0,281.29,281.33,280.19,280.53,7832.0
2025-06-06 09:50:00,280.05,280.05,279.49,280.0,3836.0,280.05,280.05,279.49,280.0,3836.0
2025-06-06 09:55:00,279.78,280.06,279.78,279.93,2565.0,279.78,280.06,279.78,279.93,2565.0
2025-06-06 10:00:00,279.99,280.01,279.35,279.72,5171.0,279.99,280.01,279.35,279.72,5171.0
2025-06-06 10:05:00,279.72,280.07,279.45,279.75,10172.0,279.72,280.07,279.45,279.75,10172.0
2025-06-06 10:10:00,279.57,279.57,279.19,279.36,2116.0,279.57,279.57,279.19,279.36,2116.0
2025-06-06 10:15:00,279.36,279.36,278.98,279.04,1461.0,279.36,279.36,278.98,279.04,1461.0
2025-06-06 10:20:00,279.35,279.69,279.35,279.69,3264.0,279.35,279.69,279.35,279.69,3264.0
2025-06-06 10:25:00,279.53,279.53,279.25,279.25,1078.0,279.53,279.53,279.25,279.25,1078.0
2025-06-06 10:30:00,279.27,279.27,278.99,279.13,1663.0,279.27,279.27,278.99,279.13,1663.0
2025-06-06 10:35:00,279.13,279.13,278.81,278.81,1666.0,279.13,279.13,278.81,278.81,1666.0
2025-06-06 10:40:00,278.81,279.03,278.64,278.75,1376.0,278.81,279.03,278.64,278.75,1376.0
2025-06-06 10:45:00,278.56,278.76,278.41,278.6,2616.0,278.56,278.76,278.41,278.6,2616.0
2025-06-06 10:50:00,278.56,278.81,278.44,278.81,2527.0,278.56,278.81,278.44,278.81,2527.0
2025-06-06 10:55:00,278.91,278.92,278.35,278.4,1545.0,278.91,278.92,278.35,278.4,1545.0
2025-06-06 11:00:00,278.44,278.73,278.37,278.73,1286.0,278.44,278.73,278.37,278.73,1286.0
2025-06-06 11:05:00,278.83,279.11,278.83,279.11,2953.0,278.83,279.11,278.83,279.11,2953.0
2025-06-06 11:10:00,279.25,279.3,278.98,279.16,2642.0,279.25,279.3,278.98,279.16,2642.0
2025-06-06 11:15:00,279.17,280.12,278.05,278.1,266112.0,279.17,280.12,278.05,278.1,266112.0
2025-06-06 11:20:00,277.93,278.28,277.66,278.28,3817.0,277.93,278.28,277.66,278.28,3817.0
2025-06-06 11:25:00,278.54,278.67,278.25,278.48,3409.0,278.54,278.67,278.25,278.48,3409.0
2025-06-06 11:30:00,278.5,278.85,278.49,278.72,3116.0,278.5,278.85,278.49,278.72,3116.0
2025-06-06 11:35:00,278.77,279.06,278.49,278.55,3989.0,278.77,279.06,278.49,278.55,3989.0
2025-06-06 11:40:00,278.78,278.9,278.59,278.81,8475.0,278.78,278.9,278.59,278.81,8475.0
2025-06-06 11:45:00,278.81,279.0,278.62,278.97,2708.0,278.81,279.0,278.62,278.97,2708.0
2025-06-06 11:50:00,279.14,279.14,278.84,278.84,1418.0,279.14,279.14,278.84,278.84,1418.0
2025-06-06 11:55:00,278.98,279.49,278.89,279.49,6853.0,278.98,279.49,278.89,279.49,6853.0
2025-06-06 12:00:00,279.6,279.74,279.6,279.74,3928.0,279.6,279.74,279.6,279.74,3928.0
2025-06-06 12:05:00,279.78,279.78,279.14,279.14,4063.0,279.78,279.78,279.14,279.14,4063.0
2025-06-06 12:10:00,279.35,279.35,279.09,279.35,1808.0,279.35,279.35,279.09,279.35,1808.0
2025-06-06 12:15:00,279.16,279.36,279.12,279.25,5171.0,279.16,279.36,279.12,279.25,5171.0
2025-06-06 12:20:00,279.18,279.48,279.13,279.16,7106.0,279.18,279.48,279.13,279.16,7106.0
2025-06-06 12:25:00,279.31,279.46,279.29,279.35,1200.0,279.31,279.46,279.29,279.35,1200.0
2025-06-06 12:30:00,279.35,279.44,279.32,279.32,1934.0,279.35,279.44,279.32,279.32,1934.0
2025-06-06 12:35:00,279.29,279.41,279.23,279.23,3233.0,279.29,279.41,279.23,279.23,3233.0
2025-06-06 12:40:00,279.12,279.15,278.96,278.98,3059.0,279.12,279.15,278.96,278.98,3059.0
2025-06-06 12:45:00,278.96,279.02,278.79,278.79,3144.0,278.96,279.02,278.79,278.79,3144.0
2025-06-06 12:50:00,279.0,279.0,278.67,278.69,732.0,279.0,279.0,278.67,278.69,732.0
2025-06-06 12:55:00,278.54,278.62,278.35,278.53,3257.0,278.54,278.62,278.35,278.53,3257.0
2025-06-06 13:00:00,278.53,278.53,278.2,278.21,3456.0,278.53,278.53,278.2,278.21,3456.0
2025-06-06 13:05:00,278.13,278.15,277.9,278.07,3309.0,278.13,278.15,277.9,278.07,3309.0
2025-06-06 13:10:00,277.94,278.1,277.92,277.98,2992.0,277.94,278.1,277.92,277.98,2992.0
2025-06-06 13:15:00,277.93,278.2,277.92,278.2,2495.0,277.93,278.2,277.92,278.2,2495.0
2025-06-06 13:20:00,278.27,278.38,278.18,278.22,1430.0,278.27,278.38,278.18,278.22,1430.0
2025-06-06 13:25:00,278.13,278.17,277.98,278.05,4474.0,278.13,278.17,277.98,278.05,4474.0
2025-06-06 13:30:00,278.18,278.29,278.02,278.02,1872.0,278.18,278.29,278.02,278.02,1872.0
2025-06-06 13:35:00,278.11,278.17,278.07,278.17,650.0,278.11,278.17,278.07,278.17,650.0
2025-06-06 13:40:00,278.15,278.35,278.1,278.23,2152.0,278.15,278.35,278.1,278.23,2152.0
2025-06-06 13:45:00,278.23,278.54,278.22,278.54,2237.0,278.23,278.54,278.22,278.54,2237.0
2025-06-06 13:50:00,278.53,278.69,278.48,278.54,2437.0,278.53,278.69,278.48,278.54,2437.0
2025-06-06 13:55:00,278.67,278.71,278.39,278.5,1517.0,278.67,278.71,278.39,278.5,1517.0
2025-06-06 14:00:00,278.38,278.81,278.37,278.71,3199.0,278.38,278.81,278.37,278.71,3199.0
2025-06-06 14:05:00,278.81,278.81,278.43,278.44,2498.0,278.81,278.81,278.43,278.44,2498.0
2025-06-06 14:10:00,278.51,278.57,278.31,278.32,6515.0,278.51,278.57,278.31,278.32,6515.0
2025-06-06 14:15:00,278.32,278.66,278.32,278.66,4292.0,278.32,278.66,278.32,278.66,4292.0
2025-06-06 14:20:00,278.65,278.86,278.6,278.82,1964.0,278.65,278.86,278.6,278.82,1964.0
2025-06-06 14:25:00,278.79,278.8,278.51,278.51,2000.0,278.79,278.8,278.51,278.51,2000.0
2025-06-06 14:30:00,278.71,279.02,278.54,278.98,4210.0,278.71,279.02,278.54,278.98,4210.0
2025-06-06 14:35:00,279.09,279.09,279.08,279.08,400.0,279.09,279.09,279.08,279.08,400.0
2025-06-06 14:40:00,279.07,279.08,278.76,278.93,2683.0,279.07,279.08,278.76,278.93,2683.0
2025-06-06 14:45:00,278.66,279.13,278.66,279.12,1600.0,278.66,279.13,278.66,279.12,1600.0
2025-06-06 14:50:00,279.1,279.36,278.95,279.36,2912.0,279.1,279.36,278.95,279.36,2912.0
2025-06-06 14:55:00,279.35,279.47,279.14,279.29,4721.0,279.35,279.47,279.14,279.29,4721.0
2025-06-06 15:00:00,279.32,279.74,279.29,279.74,2731.0,279.32,279.74,279.29,279.74,2731.0
2025-06-06 15:05:00,279.83,279.84,279.72,279.77,4165.0,279.83,279.84,279.72,279.77,4165.0
2025-06-06 15:10:00,279.82,279.96,279.68,279.81,2556.0,279.82,279.96,279.68,279.81,2556.0
2025-06-06 15:15:00,279.87,280.14,279.87,280.13,4316.0,279.87,280.14,279.87,280.13,4316.0
2025-06-06 15:20:00,280.04,280.42,280.03,280.42,3702.0,280.04,280.42,280.03,280.42,3702.0
2025-06-06 15:25:00,280.36,280.42,279.98,279.98,7791.0,280.36,280.42,279.98,279.98,7791.0
2025-06-06 15:30:00,280.09,280.2,280.02,280.14,2095.0,280.09,280.2,280.02,280.14,2095.0
2025-06-06 15:35:00,280.13,280.13,279.7,279.72,10206.0,280.13,280.13,279.7,279.72,10206.0
2025-06-06 15:40:00,279.77,279.77,279.34,279.44,5313.0,279.77,279.77,279.34,279.44,5313.0
2025-06-06 15:45:00,279.44,279.68,279.35,279.44,10113.0,279.44,279.68,279.35,279.44,10113.0
2025-06-06 15:50:00,279.44,280.19,279.43,279.99,18835.0,279.44,280.19,279.43,279.99,18835.0
2025-06-06 15:55:00,280.05,280.18,279.6,279.8,38897.0,280.05,280.18,279.6,279.8,38897.0
2025-06-09 09:30:00,279.4,280.0,278.43,279.0,10756.0,279.4,280.0,278.43,279.0,10756.0
2025-06-09 09:35:00,278.52,279.24,278.52,279.06,2671.0,278.52,279.24,278.52,279.06,2671.0
2025-06-09 09:40:00,279.06,279.26,278.17,278.91,3976.0,279.06,279.26,278.17,278.91,3976.0
2025-06-09 09:45:00,278.96,279.23,278.09,278.55,4495.0,278.96,279.23,278.09,278.55,4495.0
2025-06-09 09:50:00,278.55,278.58,278.09,278.09,2934.0,278.55,278.58,278.09,278.09,2934.0
2025-06-09 09:55:00,278.0,278.23,277.8,278.15,3953.0,278.0,278.23,277.8,278.15,3953.0
2025-06-09 10:00:00,278.2,278.95,278.02,278.73,5271.0,278.2,278.95,278.02,278.73,5271.0
2025-06-09 10:05:00,278.62,278.69,277.72,277.91,7127.0,278.62,278.69,277.72,277.91,7127.0
2025-06-09 10:10:00,278.21,278.59,278.05,278.55,3095.0,278.21,278.59,278.05,278.55,3095.0
2025-06-09 10:15:00,278.42,279.53,278.42,279.1,5075.0,278.42,279.53,278.42,279.1,5075.0
2025-06-09 10:20:00,279.09,279.38,278.74,279.06,2955.0,279.09,279.38,278.74,279.06,2955.0
2025-06-09 10:25:00,279.06,279.36,278.78,278.88,2223.0,279.06,279.36,278.78,278.88,2223.0
2025-06-09 10:30:00,279.08,279.09,279.07,279.07,800.0,279.08,279.09,279.07,279.07,800.0
2025-06-09 10:35:00,279.0,279.0,278.83,278.85,1001.0,279.0,279.0,278.83,278.85,1001.0
2025-06-09 10:40:00,278.49,278.6,278.24,278.27,862.0,278.49,278.6,278.24,278.27,862.0
2025-06-09 10:45:00,278.11,278.14,277.92,278.14,1269.0,278.11,278.14,277.92,278.14,1269.0
2025-06-09 10:50:00,278.12,278.76,277.92,278.75,6422.0,278.12,278.76,277.92,278.75,6422.0
2025-06-09 10:55:00,278.75,279.18,278.7,279.18,2497.0,278.75,279.18,278.7,279.18,2497.0
2025-06-09 11:00:00,279.17,279.19,278.76,278.76,4730.0,279.17,279.19,278.76,278.76,4730.0
2025-06-09 11:05:00,278.96,279.01,278.74,278.94,2250.0,278.96,279.01,278.74,278.94,2250.0
2025-06-09 11:10:00,278.94,279.14,278.92,278.92,3964.0,278.94,279.14,278.92,278.92,3964.0
2025-06-09 11:15:00,279.41,279.9,279.41,279.72,4650.0,279.41,279.9,279.41,279.72,4650.0
2025-06-09 11:20:00,279.76,279.77,279.37,279.44,1500.0,279.76,279.77,279.37,279.44,1500.0
2025-06-09 11:25:00,279.46,279.63,279.4,279.62,1335.0,279.46,279.63,279.4,279.62,1335.0
2025-06-09 11:30:00,279.45,279.73,279.45,279.67,2659.0,279.45,279.73,279.45,279.67,2659.0
2025-06-09 11:35:00,279.72,280.1,279.64,279.93,5617.0,279.72,280.1,279.64,279.93,5617.0
2025-06-09 11:40:00,280.1,280.23,280.09,280.12,1501.0,280.1,280.23,280.09,280.12,1501.0
2025-06-09 11:45:00,280.27,280.63,280.2,280.63,2205.0,280.27,280.63,280.2,280.63,2205.0
2025-06-09 11:50:00,280.63,280.65,280.4,280.59,1155.0,280.63,280.65,280.4,280.59,1155.0
2025-06-09 11:55:00,280.65,280.7,280.24,280.24,3438.0,280.65,280.7,280.24,280.24,3438.0
2025-06-09 12:00:00,280.35,280.37,280.2,280.22,1708.0,280.35,280.37,280.2,280.22,1708.0
2025-06-09 12:05:00,280.2,280.22,280.09,280.22,2000.0,280.2,280.22,280.09,280.22,2000.0
2025-06-09 12:10:00,280.15,280.35,279.95,280.33,24388.0,280.15,280.35,279.95,280.33,24388.0
2025-06-09 12:15:00,280.31,280.94,280.19,280.35,42417.0,280.31,280.94,280.19,280.35,42417.0
2025-06-09 12:20:00,280.47,280.55,280.27,280.45,6465.0,280.47,280.55,280.27,280.45,6465.0
2025-06-09 12:25:00,280.41,280.46,279.97,280.05,8087.0,280.41,280.46,279.97,280.05,8087.0
2025-06-09 12:30:00,279.97,280.33,279.97,280.3,14539.0,279.97,280.33,279.97,280.3,14539.0
2025-06-09 12:35:00,280.25,280.33,280.06,280.32,9577.0,280.25,280.33,280.06,280.32,9577.0
2025-06-09 12:40:00,280.31,280.39,280.23,280.34,5320.0,280.31,280.39,280.23,280.34,5320.0
2025-06-09 12:45:00,280.34,280.34,280.21,280.24,980.0,280.34,280.34,280.21,280.24,980.0
2025-06-09 12:50:00,280.22,280.53,280.22,280.43,10337.0,280.22,280.53,280.22,280.43,10337.0
2025-06-09 12:55:00,280.31,280.54,280.31,280.38,900.0,280.31,280.54,280.31,280.38,900.0
2025-06-09 13:00:00,280.38,280.46,280.17,280.17,4866.0,280.38,280.46,280.17,280.17,4866.0
2025-06-09 13:05:00,280.16,280.27,280.01,280.14,3506.0,280.16,280.27,280.01,280.14,3506.0
2025-06-09 13:10:00,280.03,280.53,280.03,280.44,11922.0,280.03,280.53,280.03,280.44,11922.0
2025-06-09 13:15:00,280.44,280.65,280.43,280.61,22569.0,280.44,280.65,280.43,280.61,22569.0
2025-06-09 13:20:00,280.55,281.37,280.44,281.31,14733.0,280.55,281.37,280.44,281.31,14733.0
2025-06-09 13:25:00,281.31,281.44,280.96,281.02,4923.0,281.31,281.44,280.96,281.02,4923.0
2025-06-09 13:30:00,281.02,281.41,280.95,281.29,29252.0,281.02,281.41,280.95,281.29,29252.0
2025-06-09 13:35:00,281.3,281.73,280.97,281.54,8761.0,281.3,281.73,280.97,281.54,8761.0
2025-06-09 13:40:00,281.64,281.64,281.18,281.39,29928.0,281.64,281.64,281.18,281.39,29928.0
2025-06-09 13:45:00,281.39,281.76,281.34,281.66,10369.0,281.39,281.76,281.34,281.66,10369.0
2025-06-09 13:50:00,281.61,281.61,281.43,281.43,3292.0,281.61,281.61,281.43,281.43,3292.0
2025-06-09 13:55:00,281.49,281.52,281.24,281.25,2924.0,281.49,281.52,281.24,281.25,2924.0
2025-06-09 14:00:00,281.29,281.4,280.98,280.98,5273.0,281.29,281.4,280.98,280.98,5273.0
2025-06-09 14:05:00,281.08,281.08,280.6,280.66,5715.0,281.08,281.08,280.6,280.66,5715.0
2025-06-09 14:10:00,280.56,281.04,280.56,281.04,4067.0,280.56,281.04,280.56,281.04,4067.0
2025-06-09 14:15:00,281.13,281.24,280.66,281.04,2789.0,281.13,281.24,280.66,281.04,2789.0
2025-06-09 14:20:00,281.06,281.14,280.91,281.06,5373.0,281.06,281.14,280.91,281.06,5373.0
2025-06-09 14:25:00,281.03,281.17,280.93,281.07,1519.0,281.03,281.17,280.93,281.07,1519.0
2025-06-09 14:30:00,281.06,281.24,281.06,281.19,4526.0,281.06,281.24,281.06,281.19,4526.0
2025-06-09 14:35:00,281.11,281.15,280.94,280.94,3010.0,281.11,281.15,280.94,280.94,3010.0
2025-06-09 14:40:00,280.97,281.18,280.97,281.11,2358.0,280.97,281.18,280.97,281.11,2358.0
2025-06-09 14:45:00,281.11,281.23,281.02,281.23,2137.0,281.11,281.23,281.02,281.23,2137.0
2025-06-09 14:50:00,281.23,281.45,281.17,281.44,2092.0,281.23,281.45,281.17,281.44,2092.0
2025-06-09 14:55:00,281.41,281.55,281.24,281.31,5031.0,281.41,281.55,281.24,281.31,5031.0
2025-06-09 15:00:00,281.33,281.4,281.25,281.3,4782.0,281.33,281.4,281.25,281.3,4782.0
2025-06-09 15:05:00,281.31,281.32,281.07,281.29,4558.0,281.31,281.32,281.07,281.29,4558.0
2025-06-09 15:10:00,281.2,281.36,281.2,281.31,8623.0,281.2,281.36,281.2,281.31,8623.0
2025-06-09 15:15:00,281.31,281.38,281.22,281.25,2104.0,281.31,281.38,281.22,281.25,2104.0
2025-06-09 15:20:00,281.26,281.26,281.03,281.11,3394.0,281.26,281.26,281.03,281.11,3394.0
2025-06-09 15:25:00,281.09,281.09,280.76,280.84,1976.0,281.09,281.09,280.76,280.84,1976.0
2025-06-09 15:30:00,280.74,280.86,280.62,280.7,4396.0,280.74,280.86,280.62,280.7,4396.0
2025-06-09 15:35:00,280.7,280.7,280.55,280.55,5571.0,280.7,280.7,280.55,280.55,5571.0
2025-06-09 15:40:00,280.52,280.52,280.13,280.22,6695.0,280.52,280.52,280.13,280.22,6695.0
2025-06-09 15:45:00,280.32,280.32,280.1,280.29,4995.0,280.32,280.32,280.1,280.29,4995.0
2025-06-09 15:50:00,280.3,280.77,280.25,280.46,11396.0,280.3,280.77,280.25,280.46,11396.0
2025-06-09 15:55:00,280.54,280.58,279.79,279.93,48831.0,280.54,280.58,279.79,279.93,48831.0
2025-06-10 09:30:00,280.26,280.85,279.61,280.49,22271.0,280.26,280.85,279.61,280.49,22271.0
2025-06-10 09:35:00,280.45,280.45,278.62,278.62,5176.0,280.45,280.45,278.62,278.62,5176.0
2025-06-10 09:40:00,278.53,279.56,278.53,279.28,2743.0,278.53,279.56,278.53,279.28,2743.0
2025-06-10 09:45:00,279.28,279.45,279.23,279.35,1752.0,279.28,279.45,279.23,279.35,1752.0
2025-06-10 09:50:00,279.66,280.1,279.24,279.26,3424.0,279.66,280.1,279.24,279.26,3424.0
2025-06-10 09:55:00,279.26,279.37,279.13,279.34,2103.0,279.26,279.37,279.13,279.34,2103.0
2025-06-10 10:00:00,279.47,280.02,279.14,279.66,12546.0,279.47,280.02,279.14,279.66,12546.0
2025-06-10 10:05:00,279.76,279.94,279.17,279.33,2524.0,279.76,279.94,279.17,279.33,2524.0
2025-06-10 10:10:00,279.5,280.11,279.46,279.91,6809.0,279.5,280.11,279.46,279.91,6809.0
2025-06-10 10:15:00,279.99,280.26,279.6,279.7,7476.0,279.99,280.26,279.6,279.7,7476.0
2025-06-10 10:20:00,279.31,280.1,279.1,280.05,2052.0,279.31,280.1,279.1,280.05,2052.0
2025-06-10 10:25:00,280.0,280.02,279.69,279.69,4195.0,280.0,280.02,279.69,279.69,4195.0
2025-06-10 10:30:00,279.8,279.8,279.54,279.66,1100.0,279.8,279.8,279.54,279.66,1100.0
2025-06-10 10:35:00,279.66,280.04,279.47,279.97,8748.0,279.66,280.04,279.47,279.97,8748.0
2025-06-10 10:40:00,279.84,280.68,279.79,280.68,30904.0,279.84,280.68,279.79,280.68,30904.0
2025-06-10 10:45:00,280.8,281.15,280.76,281.14,7156.0,280.8,281.15,280.76,281.14,7156.0
2025-06-10 10:50:00,281.06,281.46,280.5,281.26,22619.0,281.06,281.46,280.5,281.26,22619.0
2025-06-10 10:55:00,281.28,281.49,280.9,281.07,4220.0,281.28,281.49,280.9,281.07,4220.0
2025-06-10 11:00:00,281.07,281.23,280.56,280.74,27464.0,281.07,281.23,280.56,280.74,27464.0
2025-06-10 11:05:00,280.81,280.97,280.51,280.52,2330.0,280.81,280.97,280.51,280.52,2330.0
2025-06-10 11:10:00,280.51,280.81,280.51,280.52,2318.0,280.51,280.81,280.51,280.52,2318.0
2025-06-10 11:15:00,280.5,280.5,280.1,280.23,2059.0,280.5,280.5,280.1,280.23,2059.0
2025-06-10 11:20:00,280.06,280.2,279.91,280.2,3177.0,280.06,280.2,279.91,280.2,3177.0
2025-06-10 11:25:00,280.22,280.79,280.2,280.4,21065.0,280.22,280.79,280.2,280.4,21065.0
2025-06-10 11:30:00,280.28,280.6,279.89,280.27,55511.0,280.28,280.6,279.89,280.27,55511.0
2025-06-10 11:35:00,280.5,280.5,280.19,280.27,4733.0,280.5,280.5,280.19,280.27,4733.0
2025-06-10 11:40:00,280.37,280.49,280.0,280.0,3524.0,280.37,280.49,280.0,280.0,3524.0
2025-06-10 11:45:00,279.94,279.94,279.68,279.68,200.0,279.94,279.94,279.68,279.68,200.0
2025-06-10 11:50:00,279.62,279.62,279.19,279.19,2964.0,279.62,279.62,279.19,279.19,2964.0
2025-06-10 11:55:00,279.57,279.58,279.31,279.31,922.0,279.57,279.58,279.31,279.31,922.0
2025-06-10 12:00:00,279.31,279.68,279.31,279.48,2413.0,279.31,279.68,279.31,279.48,2413.0
2025-06-10 12:05:00,279.44,279.46,279.28,279.28,1574.0,279.44,279.46,279.28,279.28,1574.0
2025-06-10 12:10:00,279.29,279.32,279.07,279.07,1415.0,279.29,279.32,279.07,279.07,1415.0
2025-06-10 12:15:00,279.19,279.56,279.19,279.33,2901.0,279.19,279.56,279.19,279.33,2901.0
2025-06-10 12:20:00,279.28,279.3,279.23,279.23,816.0,279.28,279.3,279.23,279.23,816.0
2025-06-10 12:25:00,279.19,279.21,279.0,279.0,1514.0,279.19,279.21,279.0,279.0,1514.0
2025-06-10 12:30:00,279.09,279.09,278.85,278.88,1889.0,279.09,279.09,278.85,278.88,1889.0
2025-06-10 12:35:00,278.85,279.11,278.85,279.11,1110.0,278.85,279.11,278.85,279.11,1110.0
2025-06-10 12:40:00,279.08,279.11,279.0,279.0,687.0,279.08,279.11,279.0,279.0,687.0
2025-06-10 12:45:00,278.93,279.0,278.88,279.0,380.0,278.93,279.0,278.88,279.0,380.0
2025-06-10 12:50:00,279.04,279.13,278.99,278.99,1044.0,279.04,279.13,278.99,278.99,1044.0
2025-06-10 12:55:00,279.03,279.03,279.02,279.03,100.0,279.03,279.03,279.02,279.03,100.0
2025-06-10 13:00:00,279.03,279.03,278.7,278.82,1165.0,279.03,279.03,278.7,278.82,1165.0
2025-06-10 13:05:00,278.84,279.14,278.68,279.02,2743.0,278.84,279.14,278.68,279.02,2743.0
2025-06-10 13:10:00,279.08,279.58,279.03,279.57,3006.0,279.08,279.58,279.03,279.57,3006.0
2025-06-10 13:15:00,279.49,279.63,279.3,279.45,6342.0,279.49,279.63,279.3,279.45,6342.0
2025-06-10 13:20:00,279.59,279.73,279.5,279.5,13285.0,279.59,279.73,279.5,279.5,13285.0
2025-06-10 13:25:00,279.54,279.56,279.35,279.36,1055.0,279.54,279.56,279.35,279.36,1055.0
2025-06-10 13:30:00,279.39,279.6,279.32,279.6,13725.0,279.39,279.6,279.32,279.6,13725.0
2025-06-10 13:35:00,279.71,279.77,279.6,279.77,1650.0,279.71,279.77,279.6,279.77,1650.0
2025-06-10 13:40:00,279.71,279.71,279.48,279.48,2969.0,279.71,279.71,279.48,279.48,2969.0
2025-06-10 13:45:00,279.52,279.52,279.25,279.25,706.0,279.52,279.52,279.25,279.25,706.0
2025-06-10 13:50:00,279.26,279.39,279.26,279.31,2415.0,279.26,279.39,279.26,279.31,2415.0
2025-06-10 13:55:00,279.3,279.31,279.07,279.07,600.0,279.3,279.31,279.07,279.07,600.0
2025-06-10 14:00:00,278.98,279.06,278.66,278.85,6526.0,278.98,279.06,278.66,278.85,6526.0
2025-06-10 14:05:00,278.46,278.61,278.29,278.61,1302.0,278.46,278.61,278.29,278.61,1302.0
2025-06-10 14:10:00,278.46,278.6,278.45,278.6,1375.0,278.46,278.6,278.45,278.6,1375.0
2025-06-10 14:15:00,278.64,278.71,278.48,278.71,1823.0,278.64,278.71,278.48,278.71,1823.0
2025-06-10 14:20:00,278.7,278.7,278.54,278.64,910.0,278.7,278.7,278.54,278.64,910.0
2025-06-10 14:25:00,278.45,278.58,278.34,278.35,1178.0,278.45,278.58,278.34,278.35,1178.0
2025-06-10 14:30:00,278.36,278.69,278.35,278.68,22126.0,278.36,278.69,278.35,278.68,22126.0
2025-06-10 14:35:00,278.7,278.75,278.35,278.62,18385.0,278.7,278.75,278.35,278.62,18385.0
2025-06-10 14:40:00,278.53,278.64,278.45,278.6,1240.0,278.53,278.64,278.45,278.6,1240.0
2025-06-10 14:45:00,278.6,278.72,278.35,278.72,21345.0,278.6,278.72,278.35,278.72,21345.0
2025-06-10 14:50:00,278.6,279.06,278.6,279.04,29581.0,278.6,279.06,278.6,279.04,29581.0
2025-06-10 14:55:00,279.0,279.56,278.96,279.5,35292.0,279.0,279.56,278.96,279.5,35292.0
2025-06-10 15:00:00,279.5,279.75,279.1,279.69,23456.0,279.5,279.75,279.1,279.69,23456.0
2025-06-10 15:05:00,279.69,280.12,279.68,279.7,8937.0,279.69,280.12,279.68,279.7,8937.0
2025-06-10 15:10:00,279.69,279.84,279.55,279.84,12707.0,279.69,279.84,279.55,279.84,12707.0
2025-06-10 15:15:00,279.85,280.32,279.5,280.3,21318.0,279.85,280.32,279.5,280.3,21318.0
2025-06-10 15:20:00,280.3,280.46,280.0,280.28,22848.0,280.3,280.46,280.0,280.28,22848.0
2025-06-10 15:25:00,280.28,280.51,280.12,280.3,8468.0,280.28,280.51,280.12,280.3,8468.0
2025-06-10 15:30:00,280.37,281.09,280.13,280.98,7904.0,280.37,281.09,280.13,280.98,7904.0
2025-06-10 15:35:00,280.98,281.4,280.96,281.4,8678.0,280.98,281.4,280.96,281.4,8678.0
2025-06-10 15:40:00,281.28,281.51,281.06,281.17,15679.0,281.28,281.51,281.06,281.17,15679.0
2025-06-10 15:45:00,281.24,281.49,281.09,281.19,14349.0,281.24,281.49,281.09,281.19,14349.0
2025-06-10 15:50:00,281.25,281.89,281.25,281.78,9770.0,281.25,281.89,281.25,281.78,9770.0
2025-06-10 15:55:00,281.67,282.22,281.63,281.86,52145.0,281.67,282.22,281.63,281.86,52145.0
2025-06-11 09:30:00,281.67,281.8,279.73,280.73,34064.0,281.67,281.8,279.73,280.73,34064.0
2025-06-11 09:35:00,280.57,281.62,279.74,279.88,2263.0,280.57,281.62,279.74,279.88,2263.0
2025-06-11 09:40:00,279.7,280.43,279.7,280.28,12077.0,279.7,280.43,279.7,280.28,12077.0
2025-06-11 09:45:00,280.24,281.82,280.24,281.82,15966.0,280.24,281.82,280.24,281.82,15966.0
2025-06-11 09:50:00,281.84,282.07,281.68,282.03,2479.0,281.84,282.07,281.68,282.03,2479.0
2025-06-11 09:55:00,282.0,282.31,281.55,281.56,3163.0,282.0,282.31,281.55,281.56,3163.0
2025-06-11 10:00:00,281.56,281.56,280.95,281.28,1843.0,281.56,281.56,280.95,281.28,1843.0
2025-06-11 10:05:00,280.86,281.21,280.6,281.1,2422.0,280.86,281.21,280.6,281.1,2422.0
2025-06-11 10:10:00,281.25,281.39,280.98,281.32,20994.0,281.25,281.39,280.98,281.32,20994.0
2025-06-11 10:15:00,281.5,281.74,281.41,281.42,2235.0,281.5,281.74,281.41,281.42,2235.0
2025-06-11 10:20:00,281.56,282.08,281.5,281.7,2465.0,281.56,282.08,281.5,281.7,2465.0
2025-06-11 10:25:00,281.7,282.07,281.47,282.06,4923.0,281.7,282.07,281.47,282.06,4923.0
2025-06-11 10:30:00,282.0,282.0,281.74,281.74,13297.0,282.0,282.0,281.74,281.74,13297.0
2025-06-11 10:35:00,281.76,281.76,280.91,281.13,13226.0,281.76,281.76,280.91,281.13,13226.0
2025-06-11 10:40:00,280.99,281.49,280.99,281.49,800.0,280.99,281.49,280.99,281.49,800.0
2025-06-11 10:45:00,281.35,281.81,281.35,281.81,1832.0,281.35,281.81,281.35,281.81,1832.0
2025-06-11 10:50:00,281.7,281.99,281.62,281.99,2532.0,281.7,281.99,281.62,281.99,2532.0
2025-06-11 10:55:00,282.21,282.22,281.5,281.52,10386.0,282.21,282.22,281.5,281.52,10386.0
2025-06-11 11:00:00,281.63,281.78,281.51,281.74,983.0,281.63,281.78,281.51,281.74,983.0
2025-06-11 11:05:00,281.8,282.05,281.47,281.74,14055.0,281.8,282.05,281.47,281.74,14055.0
2025-06-11 11:10:00,281.5,281.84,281.5,281.73,16671.0,281.5,281.84,281.5,281.73,16671.0
2025-06-11 11:15:00,281.76,282.0,281.61,281.91,3659.0,281.76,282.0,281.61,281.91,3659.0
2025-06-11 11:20:00,281.91,281.91,281.66,281.83,3901.0,281.91,281.91,281.66,281.83,3901.0
2025-06-11 11:25:00,281.85,282.1,281.77,281.85,3316.0,281.85,282.1,281.77,281.85,3316.0
2025-06-11 11:30:00,281.81,281.93,281.58,281.58,2100.0,281.81,281.93,281.58,281.58,2100.0
2025-06-11 11:35:00,281.58,281.58,281.35,281.35,3200.0,281.58,281.58,281.35,281.35,3200.0
2025-06-11 11:40:00,281.44,281.59,281.33,281.44,1300.0,281.44,281.59,281.33,281.44,1300.0
2025-06-11 11:45:00,281.5,281.6,281.33,281.53,11740.0,281.5,281.6,281.33,281.53,11740.0
2025-06-11 11:50:00,281.68,282.17,281.49,282.06,25029.0,281.68,282.17,281.49,282.06,25029.0
2025-06-11 11:55:00,281.95,281.99,281.79,281.79,1538.0,281.95,281.99,281.79,281.79,1538.0
2025-06-11 12:00:00,281.8,281.86,281.67,281.67,1125.0,281.8,281.86,281.67,281.67,1125.0
2025-06-11 12:05:00,281.57,281.57,281.38,281.38,6404.0,281.57,281.57,281.38,281.38,6404.0
2025-06-11 12:10:00,281.27,281.5,281.12,281.45,4645.0,281.27,281.5,281.12,281.45,4645.0
2025-06-11 12:15:00,281.44,281.45,281.11,281.11,1610.0,281.44,281.45,281.11,281.11,1610.0
2025-06-11 12:20:00,281.1,281.28,281.02,281.1,5308.0,281.1,281.28,281.02,281.1,5308.0
2025-06-11 12:25:00,281.18,281.37,281.18,281.35,1107.0,281.18,281.37,281.18,281.35,1107.0
2025-06-11 12:30:00,281.57,281.57,281.48,281.51,1395.0,281.57,281.57,281.48,281.51,1395.0
2025-06-11 12:35:00,281.46,281.46,281.15,281.34,2600.0,281.46,281.46,281.15,281.34,2600.0
2025-06-11 12:40:00,281.51,281.6,281.24,281.6,895.0,281.51,281.6,281.24,281.6,895.0
2025-06-11 12:45:00,281.68,281.83,281.68,281.8,2649.0,281.68,281.83,281.68,281.8,2649.0
2025-06-11 12:50:00,281.65,281.71,281.55,281.63,2887.0,281.65,281.71,281.55,281.63,2887.0
2025-06-11 12:55:00,281.71,281.72,281.42,281.47,2874.0,281.71,281.72,281.42,281.47,2874.0
2025-06-11 13:00:00,281.5,281.75,281.5,281.52,700.0,281.5,281.75,281.5,281.52,700.0
2025-06-11 13:05:00,281.71,281.82,281.56,281.69,1200.0,281.71,281.82,281.56,281.69,1200.0
2025-06-11 13:10:00,281.56,281.6,281.23,281.25,5019.0,281.56,281.6,281.23,281.25,5019.0
2025-06-11 13:15:00,281.25,281.39,281.1,281.23,4266.0,281.25,281.39,281.1,281.23,4266.0
2025-06-11 13:20:00,281.18,281.43,281.1,281.43,8651.0,281.18,281.43,281.1,281.43,8651.0
2025-06-11 13:25:00,281.68,281.8,281.49,281.8,9724.0,281.68,281.8,281.49,281.8,9724.0
2025-06-11 13:30:00,281.8,282.33,281.79,282.33,10254.0,281.8,282.33,281.79,282.33,10254.0
2025-06-11 13:35:00,282.27,282.86,282.25,282.72,4285.0,282.27,282.86,282.25,282.72,4285.0
2025-06-11 13:40:00,282.64,282.9,282.49,282.54,4881.0,282.64,282.9,282.49,282.54,4881.0
2025-06-11 13:45:00,282.65,282.95,282.55,282.88,7879.0,282.65,282.95,282.55,282.88,7879.0
2025-06-11 13:50:00,282.93,283.2,282.69,283.19,7066.0,282.93,283.2,282.69,283.19,7066.0
2025-06-11 13:55:00,283.19,283.72,283.15,283.4,12348.0,283.19,283.72,283.15,283.4,12348.0
2025-06-11 14:00:00,283.4,283.5,282.54,282.55,4639.0,283.4,283.5,282.54,282.55,4639.0
2025-06-11 14:05:00,282.6,282.71,282.34,282.67,2349.0,282.6,282.71,282.34,282.67,2349.0
2025-06-11 14:10:00,282.67,282.67,282.17,282.19,4658.0,282.67,282.67,282.17,282.19,4658.0
2025-06-11 14:15:00,282.19,282.19,281.48,281.71,5938.0,282.19,282.19,281.48,281.71,5938.0
2025-06-11 14:20:00,282.02,282.34,282.02,282.34,3046.0,282.02,282.34,282.02,282.34,3046.0
2025-06-11 14:25:00,282.38,282.39,282.11,282.23,2765.0,282.38,282.39,282.11,282.23,2765.0
2025-06-11 14:30:00,282.2,282.54,281.92,282.49,1355.0,282.2,282.54,281.92,282.49,1355.0
2025-06-11 14:35:00,282.32,282.58,282.28,282.53,1940.0,282.32,282.58,282.28,282.53,1940.0
2025-06-11 14:40:00,282.48,282.48,282.22,282.34,1604.0,282.48,282.48,282.22,282.34,1604.0
2025-06-11 14:45:00,282.29,282.34,282.21,282.22,1219.0,282.29,282.34,282.21,282.22,1219.0
2025-06-11 14:50:00,282.21,282.32,282.04,282.13,7972.0,282.21,282.32,282.04,282.13,7972.0
2025-06-11 14:55:00,282.01,282.08,281.77,282.0,5599.0,282.01,282.08,281.77,282.0,5599.0
2025-06-11 15:00:00,281.99,282.06,281.76,281.92,5963.0,281.99,282.06,281.76,281.92,5963.0
2025-06-11 15:05:00,282.04,282.28,281.89,282.28,3159.0,282.04,282.28,281.89,282.28,3159.0
2025-06-11 15:10:00,282.2,282.42,282.11,282.26,3551.0,282.2,282.42,282.11,282.26,3551.0
2025-06-11 15:15:00,282.22,282.24,281.93,281.93,3742.0,282.22,282.24,281.93,281.93,3742.0
2025-06-11 15:20:00,282.05,282.26,281.95,282.25,6633.0,282.05,282.26,281.95,282.25,6633.0
2025-06-11 15:25:00,282.26,282.34,281.66,281.66,8032.0,282.26,282.34,281.66,281.66,8032.0
2025-06-11 15:30:00,281.78,281.85,281.42,281.49,4259.0,281.78,281.85,281.42,281.49,4259.0
2025-06-11 15:35:00,281.53,281.86,281.43,281.82,8022.0,281.53,281.86,281.43,281.82,8022.0
2025-06-11 15:40:00,281.83,282.15,281.78,282.15,4602.0,281.83,282.15,281.78,282.15,4602.0
2025-06-11 15:45:00,282.25,282.25,281.68,281.78,21342.0,282.25,282.25,281.68,281.78,21342.0
2025-06-11 15:50:00,281.79,282.49,281.79,282.23,11670.0,281.79,282.49,281.79,282.23,11670.0
2025-06-11 15:55:00,282.3,282.54,282.2,282.23,42290.0,282.3,282.54,282.2,282.23,42290.0
2025-06-12 09:30:00,280.79,280.79,279.14,280.06,13622.0,280.79,280.79,279.14,280.06,13622.0
2025-06-12 09:35:00,280.54,281.37,280.35,280.35,1784.0,280.54,281.37,280.35,280.35,1784.0
2025-06-12 09:40:00,281.34,281.76,281.08,281.35,1794.0,281.34,281.76,281.08,281.35,1794.0
2025-06-12 09:45:00,281.09,281.73,281.01,281.73,2157.0,281.09,281.73,281.01,281.73,2157.0
2025-06-12 09:50:00,282.0,282.43,281.41,282.43,1881.0,282.0,282.43,281.41,282.43,1881.0
2025-06-12 09:55:00,282.35,282.75,282.3,282.75,6136.0,282.35,282.75,282.3,282.75,6136.0
2025-06-12 10:00:00,282.57,282.85,282.44,282.67,2576.0,282.57,282.85,282.44,282.67,2576.0
2025-06-12 10:05:00,282.68,282.83,282.38,282.59,2551.0,282.68,282.83,282.38,282.59,2551.0
2025-06-12 10:10:00,282.38,282.5,282.25,282.42,842.0,282.38,282.5,282.25,282.42,842.0
2025-06-12 10:15:00,282.22,282.6,282.22,282.57,1553.0,282.22,282.6,282.22,282.57,1553.0
2025-06-12 10:20:00,282.74,282.89,282.36,282.51,1399.0,282.74,282.89,282.36,282.51,1399.0
2025-06-12 10:25:00,282.6,283.25,282.6,283.12,1478.0,282.6,283.25,282.6,283.12,1478.0
2025-06-12 10:30:00,283.19,283.88,283.19,283.73,5012.0,283.19,283.88,283.19,283.73,5012.0
2025-06-12 10:35:00,283.63,283.96,283.63,283.84,3568.0,283.63,283.96,283.63,283.84,3568.0
2025-06-12 10:40:00,283.9,283.91,283.66,283.8,3220.0,283.9,283.91,283.66,283.8,3220.0
2025-06-12 10:45:00,283.92,284.1,283.8,283.94,2707.0,283.92,284.1,283.8,283.94,2707.0
2025-06-12 10:50:00,283.94,284.1,283.51,283.57,6104.0,283.94,284.1,283.51,283.57,6104.0
2025-06-12 10:55:00,283.48,283.48,283.34,283.34,1482.0,283.48,283.48,283.34,283.34,1482.0
2025-06-12 11:00:00,283.39,283.59,283.39,283.59,1577.0,283.39,283.59,283.39,283.59,1577.0
2025-06-12 11:05:00,283.47,283.47,283.23,283.47,2550.0,283.47,283.47,283.23,283.47,2550.0
2025-06-12 11:10:00,283.22,283.24,282.97,283.13,1444.0,283.22,283.24,282.97,283.13,1444.0
2025-06-12 11:15:00,283.24,283.26,283.18,283.25,979.0,283.24,283.26,283.18,283.25,979.0
2025-06-12 11:20:00,283.25,283.26,282.78,282.99,2877.0,283.25,283.26,282.78,282.99,2877.0
2025-06-12 11:25:00,282.76,283.19,282.76,283.16,760.0,282.76,283.19,282.76,283.16,760.0
2025-06-12 11:30:00,283.42,283.59,283.24,283.4,3169.0,283.42,283.59,283.24,283.4,3169.0
2025-06-12 11:35:00,283.36,283.43,283.02,283.06,1820.0,283.36,283.43,283.02,283.06,1820.0
2025-06-12 11:40:00,283.05,283.35,282.83,282.93,1714.0,283.05,283.35,282.83,282.93,1714.0
2025-06-12 11:45:00,282.95,283.18,282.76,283.07,2025.0,282.95,283.18,282.76,283.07,2025.0
2025-06-12 11:50:00,282.87,283.07,282.78,283.07,1555.0,282.87,283.07,282.78,283.07,1555.0
2025-06-12 11:55:00,283.12,283.24,282.9,283.22,779.0,283.12,283.24,282.9,283.22,779.0
2025-06-12 12:00:00,283.14,283.33,282.94,282.94,2069.0,283.14,283.33,282.94,282.94,2069.0
2025-06-12 12:05:00,283.03,283.31,283.03,283.3,988.0,283.03,283.31,283.03,283.3,988.0
2025-06-12 12:10:00,283.28,283.47,283.26,283.41,1532.0,283.28,283.47,283.26,283.41,1532.0
2025-06-12 12:15:00,283.53,283.53,283.16,283.19,2500.0,283.53,283.53,283.16,283.19,2500.0
2025-06-12 12:20:00,283.19,283.27,282.68,282.69,2871.0,283.19,283.27,282.68,282.69,2871.0
2025-06-12 12:25:00,282.75,283.31,282.75,283.31,1692.0,282.75,283.31,282.75,283.31,1692.0
2025-06-12 12:30:00,283.22,283.29,282.98,283.29,3500.0,283.22,283.29,282.98,283.29,3500.0
2025-06-12 12:35:00,283.51,283.66,283.51,283.61,1184.0,283.51,283.66,283.51,283.61,1184.0
2025-06-12 12:40:00,283.56,283.68,283.56,283.58,1113.0,283.56,283.68,283.56,283.58,1113.0
2025-06-12 12:45:00,283.7,283.83,283.47,283.47,2156.0,283.7,283.83,283.47,283.47,2156.0
2025-06-12 12:50:00,283.62,283.78,283.49,283.49,2605.0,283.62,283.78,283.49,283.49,2605.0
2025-06-12 12:55:00,283.49,283.49,283.32,283.32,1002.0,283.49,283.49,283.32,283.32,1002.0
2025-06-12 13:00:00,283.53,283.87,283.52,283.55,2763.0,283.53,283.87,283.52,283.55,2763.0
2025-06-12 13:05:00,283.53,283.64,283.27,283.29,4080.0,283.53,283.64,283.27,283.29,4080.0
2025-06-12 13:10:00,283.21,283.36,283.21,283.3,875.0,283.21,283.36,283.21,283.3,875.0
2025-06-12 13:15:00,283.3,283.48,283.29,283.3,946.0,283.3,283.48,283.29,283.3,946.0
2025-06-12 13:20:00,283.38,283.39,283.17,283.19,936.0,283.38,283.39,283.17,283.19,936.0
2025-06-12 13:25:00,283.19,283.27,282.96,283.0,1880.0,283.19,283.27,282.96,283.0,1880.0
2025-06-12 13:30:00,283.19,283.33,283.19,283.33,1398.0,283.19,283.33,283.19,283.33,1398.0
2025-06-12 13:35:00,283.37,283.47,283.13,283.37,1858.0,283.37,283.47,283.13,283.37,1858.0
2025-06-12 13:40:00,283.45,283.54,283.45,283.54,626.0,283.45,283.54,283.45,283.54,626.0
2025-06-12 13:45:00,283.65,283.87,283.6,283.72,1271.0,283.65,283.87,283.6,283.72,1271.0
2025-06-12 13:50:00,283.81,283.81,283.71,283.72,1153.0,283.81,283.81,283.71,283.72,1153.0
2025-06-12 13:55:00,283.77,283.77,283.56,283.56,1764.0,283.77,283.77,283.56,283.56,1764.0
2025-06-12 14:00:00,283.75,283.78,283.55,283.61,2886.0,283.75,283.78,283.55,283.61,2886.0
2025-06-12 14:05:00,283.72,283.93,283.68,283.69,1869.0,283.72,283.93,283.68,283.69,1869.0
2025-06-12 14:10:00,283.69,283.7,283.6,283.6,763.0,283.69,283.7,283.6,283.6,763.0
2025-06-12 14:15:00,283.6,283.8,283.6,283.8,943.0,283.6,283.8,283.6,283.8,943.0
2025-06-12 14:20:00,283.74,283.74,283.5,283.5,1392.0,283.74,283.74,283.5,283.5,1392.0
2025-06-12 14:25:00,283.4,283.4,283.22,283.35,1858.0,283.4,283.4,283.22,283.35,1858.0
2025-06-12 14:30:00,283.32,283.55,283.3,283.54,759.0,283.32,283.55,283.3,283.54,759.0
2025-06-12 14:35:00,283.6,283.6,283.22,283.23,1370.0,283.6,283.6,283.22,283.23,1370.0
2025-06-12 14:40:00,283.22,283.32,283.22,283.32,547.0,283.22,283.32,283.22,283.32,547.0
2025-06-12 14:45:00,283.22,283.29,283.12,283.17,2564.0,283.22,283.29,283.12,283.17,2564.0
2025-06-12 14:50:00,283.17,283.42,283.16,283.41,6795.0,283.17,283.42,283.16,283.41,6795.0
2025-06-12 14:55:00,283.41,283.45,283.3,283.45,1864.0,283.41,283.45,283.3,283.45,1864.0
2025-06-12 15:00:00,283.4,283.41,283.21,283.29,2595.0,283.4,283.41,283.21,283.29,2595.0
2025-06-12 15:05:00,283.21,283.28,283.01,283.16,2095.0,283.21,283.28,283.01,283.16,2095.0
2025-06-12 15:10:00,283.1,283.12,282.97,282.97,1100.0,283.1,283.12,282.97,282.97,1100.0
2025-06-12 15:15:00,282.98,282.98,282.45,282.45,3470.0,282.98,282.98,282.45,282.45,3470.0
2025-06-12 15:20:00,282.45,282.53,282.2,282.29,4921.0,282.45,282.53,282.2,282.29,4921.0
2025-06-12 15:25:00,282.23,282.73,282.2,282.73,5221.0,282.23,282.73,282.2,282.73,5221.0
2025-06-12 15:30:00,282.87,283.04,282.79,282.92,2380.0,282.87,283.04,282.79,282.92,2380.0
2025-06-12 15:35:00,283.01,283.09,282.9,282.93,1726.0,283.01,283.09,282.9,282.93,1726.0
2025-06-12 15:40:00,282.93,283.07,282.89,283.05,1995.0,282.93,283.07,282.89,283.05,1995.0
2025-06-12 15:45:00,282.96,283.07,282.87,282.9,6526.0,282.96,283.07,282.87,282.9,6526.0
2025-06-12 15:50:00,282.87,283.26,282.71,282.94,9170.0,282.87,283.26,282.71,282.94,9170.0
2025-06-12 15:55:00,282.87,283.23,282.86,283.18,24817.0,282.87,283.23,282.86,283.18,24817.0
2025-06-13 09:30:00,283.9,283.9,280.25,283.48,30653.0,283.9,283.9,280.25,283.48,30653.0
2025-06-13 09:35:00,282.54,283.59,282.54,283.36,3299.0,282.54,283.59,282.54,283.36,3299.0
2025-06-13 09:40:00,283.9,284.13,282.95,282.95,1903.0,283.9,284.13,282.95,282.95,1903.0
2025-06-13 09:45:00,283.43,283.43,282.83,283.1,2864.0,283.43,283.43,282.83,283.1,2864.0
2025-06-13 09:50:00,283.06,283.78,282.9,283.78,3668.0,283.06,283.78,282.9,283.78,3668.0
2025-06-13 09:55:00,283.73,283.96,283.38,283.38,1958.0,283.73,283.96,283.38,283.38,1958.0
2025-06-13 10:00:00,283.72,283.84,283.47,283.59,2791.0,283.72,283.84,283.47,283.59,2791.0
2025-06-13 10:05:00,283.8,284.0,283.78,283.92,1983.0,283.8,284.0,283.78,283.92,1983.0
2025-06-13 10:10:00,283.85,284.65,283.54,284.65,4576.0,283.85,284.65,283.54,284.65,4576.0
2025-06-13 10:15:00,284.59,284.72,284.23,284.27,4098.0,284.59,284.72,284.23,284.27,4098.0
2025-06-13 10:20:00,284.27,285.03,284.16,285.0,3915.0,284.27,285.03,284.16,285.0,3915.0
2025-06-13 10:25:00,284.79,284.79,283.93,283.93,3920.0,284.79,284.79,283.93,283.93,3920.0
2025-06-13 10:30:00,284.07,284.53,283.89,284.31,2400.0,284.07,284.53,283.89,284.31,2400.0
2025-06-13 10:35:00,284.15,284.43,283.9,284.43,6554.0,284.15,284.43,283.9,284.43,6554.0
2025-06-13 10:40:00,284.42,284.77,284.05,284.05,2318.0,284.42,284.77,284.05,284.05,2318.0
2025-06-13 10:45:00,283.79,283.89,283.42,283.52,3207.0,283.79,283.89,283.42,283.52,3207.0
2025-06-13 10:50:00,283.56,284.01,283.47,283.7,9599.0,283.56,284.01,283.47,283.7,9599.0
2025-06-13 10:55:00,283.91,284.1,283.87,284.1,1793.0,283.91,284.1,283.87,284.1,1793.0
2025-06-13 11:00:00,284.25,284.28,283.72,283.72,996.0,284.25,284.28,283.72,283.72,996.0
2025-06-13 11:05:00,283.9,284.3,283.9,284.11,3764.0,283.9,284.3,283.9,284.11,3764.0
2025-06-13 11:10:00,284.19,284.24,283.79,284.07,5344.0,284.19,284.24,283.79,284.07,5344.0
2025-06-13 11:15:00,284.14,284.4,284.14,284.23,1233.0,284.14,284.4,284.14,284.23,1233.0
2025-06-13 11:20:00,284.2,284.56,284.19,284.23,3261.0,284.2,284.56,284.19,284.23,3261.0
2025-06-13 11:25:00,284.28,284.54,284.15,284.45,4263.0,284.28,284.54,284.15,284.45,4263.0
2025-06-13 11:30:00,284.55,284.89,284.54,284.65,1802.0,284.55,284.89,284.54,284.65,1802.0
2025-06-13 11:35:00,284.72,284.72,284.23,284.46,1404.0,284.72,284.72,284.23,284.46,1404.0
2025-06-13 11:40:00,284.24,284.59,284.24,284.59,1300.0,284.24,284.59,284.24,284.59,1300.0
2025-06-13 11:45:00,284.39,284.67,284.25,284.45,2200.0,284.39,284.67,284.25,284.45,2200.0
2025-06-13 11:50:00,284.75,284.76,284.34,284.34,3266.0,284.75,284.76,284.34,284.34,3266.0
2025-06-13 11:55:00,284.31,284.36,283.83,283.87,8928.0,284.31,284.36,283.83,283.87,8928.0
2025-06-13 12:00:00,283.87,284.14,283.78,283.96,3878.0,283.87,284.14,283.78,283.96,3878.0
2025-06-13 12:05:00,283.94,284.45,283.93,283.95,3707.0,283.94,284.45,283.93,283.95,3707.0
2025-06-13 12:10:00,283.9,284.0,283.73,283.89,2840.0,283.9,284.0,283.73,283.89,2840.0
2025-06-13 12:15:00,283.88,284.03,283.72,283.84,1516.0,283.88,284.03,283.72,283.84,1516.0
2025-06-13 12:20:00,283.9,284.06,283.57,283.57,1760.0,283.9,284.06,283.57,283.57,1760.0
2025-06-13 12:25:00,283.53,283.53,282.9,282.9,1300.0,283.53,283.53,282.9,282.9,1300.0
2025-06-13 12:30:00,282.84,282.99,282.59,282.75,6778.0,282.84,282.99,282.59,282.75,6778.0
2025-06-13 12:35:00,282.76,282.8,282.43,282.43,2228.0,282.76,282.8,282.43,282.43,2228.0
2025-06-13 12:40:00,282.33,282.47,282.12,282.29,6334.0,282.33,282.47,282.12,282.29,6334.0
2025-06-13 12:45:00,282.29,282.35,282.28,282.35,1200.0,282.29,282.35,282.28,282.35,1200.0
2025-06-13 12:50:00,282.29,283.28,282.28,283.28,16660.0,282.29,283.28,282.28,283.28,16660.0
2025-06-13 12:55:00,283.24,283.38,282.87,282.87,8389.0,283.24,283.38,282.87,282.87,8389.0
2025-06-13 13:00:00,282.87,283.33,282.86,283.07,2272.0,282.87,283.33,282.86,283.07,2272.0
2025-06-13 13:05:00,283.08,283.11,283.08,283.11,300.0,283.08,283.11,283.08,283.11,300.0
2025-06-13 13:10:00,282.74,283.23,282.74,283.23,20749.0,282.74,283.23,282.74,283.23,20749.0
2025-06-13 13:15:00,282.99,283.17,282.77,283.0,1558.0,282.99,283.17,282.77,283.0,1558.0
2025-06-13 13:20:00,283.0,283.15,282.88,283.07,1090.0,283.0,283.15,282.88,283.07,1090.0
2025-06-13 13:25:00,282.97,283.14,282.97,283.12,4753.0,282.97,283.14,282.97,283.12,4753.0
2025-06-13 13:30:00,283.01,283.44,282.92,282.92,4651.0,283.01,283.44,282.92,282.92,4651.0
2025-06-13 13:35:00,282.99,283.04,282.4,282.41,9226.0,282.99,283.04,282.4,282.41,9226.0
2025-06-13 13:40:00,282.35,282.46,282.08,282.17,4063.0,282.35,282.46,282.08,282.17,4063.0
2025-06-13 13:45:00,282.18,282.18,281.99,281.99,200.0,282.18,282.18,281.99,281.99,200.0
2025-06-13 13:50:00,282.21,282.65,282.21,282.42,11755.0,282.21,282.65,282.21,282.42,11755.0
2025-06-13 13:55:00,282.35,282.48,282.34,282.48,1926.0,282.35,282.48,282.34,282.48,1926.0
2025-06-13 14:00:00,282.34,282.54,282.12,282.25,3900.0,282.34,282.54,282.12,282.25,3900.0
2025-06-13 14:05:00,282.28,282.39,282.0,282.0,2548.0,282.28,282.39,282.0,282.0,2548.0
2025-06-13 14:10:00,282.0,282.26,282.0,282.17,1443.0,282.0,282.26,282.0,282.17,1443.0
2025-06-13 14:15:00,281.99,281.99,281.52,281.86,2193.0,281.99,281.99,281.52,281.86,2193.0
2025-06-13 14:20:00,281.74,281.74,281.26,281.26,1918.0,281.74,281.74,281.26,281.26,1918.0
2025-06-13 14:25:00,281.38,281.38,280.84,280.88,5728.0,281.38,281.38,280.84,280.88,5728.0
2025-06-13 14:30:00,281.02,281.14,280.6,280.73,2183.0,281.02,281.14,280.6,280.73,2183.0
2025-06-13 14:35:00,280.76,280.87,280.35,280.47,1726.0,280.76,280.87,280.35,280.47,1726.0
2025-06-13 14:40:00,280.38,280.7,279.87,279.88,2651.0,280.38,280.7,279.87,279.88,2651.0
2025-06-13 14:45:00,280.15,280.35,279.77,279.78,3058.0,280.15,280.35,279.77,279.78,3058.0
2025-06-13 14:50:00,279.77,279.77,279.27,279.42,5714.0,279.77,279.77,279.27,279.42,5714.0
2025-06-13 14:55:00,279.43,280.22,279.43,280.15,7504.0,279.43,280.22,279.43,280.15,7504.0
2025-06-13 15:00:00,280.15,280.25,279.65,279.98,11254.0,280.15,280.25,279.65,279.98,11254.0
2025-06-13 15:05:00,279.98,281.22,279.96,281.22,11302.0,279.98,281.22,279.96,281.22,11302.0
2025-06-13 15:10:00,281.21,281.21,280.61,280.77,2901.0,281.21,281.21,280.61,280.77,2901.0
2025-06-13 15:15:00,280.81,280.84,280.63,280.64,5166.0,280.81,280.84,280.63,280.64,5166.0
2025-06-13 15:20:00,280.63,280.69,280.29,280.3,2617.0,280.63,280.69,280.29,280.3,2617.0
2025-06-13 15:25:00,280.21,280.3,279.91,280.16,3829.0,280.21,280.3,279.91,280.16,3829.0
2025-06-13 15:30:00,280.23,280.43,280.11,280.43,4282.0,280.23,280.43,280.11,280.43,4282.0
2025-06-13 15:35:00,280.4,280.93,280.38,280.67,3417.0,280.4,280.93,280.38,280.67,3417.0
2025-06-13 15:40:00,280.74,280.85,280.42,280.49,4559.0,280.74,280.85,280.42,280.49,4559.0
2025-06-13 15:45:00,280.5,280.74,280.18,280.61,7115.0,280.5,280.74,280.18,280.61,7115.0
2025-06-13 15:50:00,280.55,280.72,280.0,280.0,14650.0,280.55,280.72,280.0,280.0,14650.0
2025-06-13 15:55:00,279.92,280.42,279.9,280.37,52453.0,279.92,280.42,279.9,280.37,52453.0
2025-06-16 09:30:00,283.07,283.47,282.06,283.47,11577.0,283.07,283.47,282.06,283.47,11577.0
2025-06-16 09:35:00,283.47,283.63,282.77,282.93,12398.0,283.47,283.63,282.77,282.93,12398.0
2025-06-16 09:40:00,282.53,282.61,282.33,282.61,1206.0,282.53,282.61,282.33,282.61,1206.0
2025-06-16 09:45:00,282.57,283.27,282.57,283.08,9607.0,282.57,283.27,282.57,283.08,9607.0
2025-06-16 09:50:00,283.08,283.29,282.75,282.99,1465.0,283.08,283.29,282.75,282.99,1465.0
2025-06-16 09:55:00,283.4,283.4,282.29,282.29,1522.0,283.4,283.4,282.29,282.29,1522.0
2025-06-16 10:00:00,282.29,282.81,282.21,282.21,3652.0,282.29,282.81,282.21,282.21,3652.0
2025-06-16 10:05:00,282.02,282.62,282.02,282.29,3763.0,282.02,282.62,282.02,282.29,3763.0
2025-06-16 10:10:00,282.29,282.59,282.0,282.1,3715.0,282.29,282.59,282.0,282.1,3715.0
2025-06-16 10:15:00,282.04,282.86,281.77,282.86,2343.0,282.04,282.86,281.77,282.86,2343.0
2025-06-16 10:20:00,282.55,283.06,282.55,283.0,1458.0,282.55,283.06,282.55,283.0,1458.0
2025-06-16 10:25:00,282.63,282.85,282.62,282.62,1050.0,282.63,282.85,282.62,282.62,1050.0
2025-06-16 10:30:00,282.9,283.13,282.86,282.95,5569.0,282.9,283.13,282.86,282.95,5569.0
2025-06-16 10:35:00,282.97,283.14,282.75,282.98,3108.0,282.97,283.14,282.75,282.98,3108.0
2025-06-16 10:40:00,282.91,283.5,282.91,283.5,12660.0,282.91,283.5,282.91,283.5,12660.0
2025-06-16 10:45:00,283.53,283.75,283.5,283.74,1727.0,283.53,283.75,283.5,283.74,1727.0
2025-06-16 10:50:00,283.99,284.01,283.5,283.5,1171.0,283.99,284.01,283.5,283.5,1171.0
2025-06-16 10:55:00,283.46,283.46,282.45,282.61,2718.0,283.46,283.46,282.45,282.61,2718.0
2025-06-16 11:00:00,282.79,282.79,282.03,282.03,3818.0,282.79,282.79,282.03,282.03,3818.0
2025-06-16 11:05:00,281.68,281.68,281.09,281.09,3170.0,281.68,281.68,281.09,281.09,3170.0
2025-06-16 11:10:00,281.21,281.32,280.97,281.0,6152.0,281.21,281.32,280.97,281.0,6152.0
2025-06-16 11:15:00,281.01,281.16,281.01,281.16,5626.0,281.01,281.16,281.01,281.16,5626.0
2025-06-16 11:20:00,280.97,281.67,280.97,281.6,19955.0,280.97,281.67,280.97,281.6,19955.0
2025-06-16 11:25:00,281.6,281.6,281.29,281.51,1455.0,281.6,281.6,281.29,281.51,1455.0
2025-06-16 11:30:00,281.52,281.91,281.5,281.91,1871.0,281.52,281.91,281.5,281.91,1871.0
2025-06-16 11:35:00,281.62,281.8,281.43,281.74,1858.0,281.62,281.8,281.43,281.74,1858.0
2025-06-16 11:40:00,281.52,281.52,280.98,281.09,11966.0,281.52,281.52,280.98,281.09,11966.0
2025-06-16 11:45:00,281.2,281.31,281.09,281.16,5191.0,281.2,281.31,281.09,281.16,5191.0
2025-06-16 11:50:00,281.19,281.52,281.08,281.43,13427.0,281.19,281.52,281.08,281.43,13427.0
2025-06-16 11:55:00,281.3,281.39,281.18,281.38,2564.0,281.3,281.39,281.18,281.38,2564.0
2025-06-16 12:00:00,281.23,281.34,281.19,281.28,1122.0,281.23,281.34,281.19,281.28,1122.0
2025-06-16 12:05:00,281.24,281.44,281.1,281.44,1558.0,281.24,281.44,281.1,281.44,1558.0
2025-06-16 12:10:00,281.38,281.61,281.24,281.24,2729.0,281.38,281.61,281.24,281.24,2729.0
2025-06-16 12:15:00,281.05,281.41,281.04,281.41,2912.0,281.05,281.41,281.04,281.41,2912.0
2025-06-16 12:20:00,281.56,281.84,281.5,281.71,2394.0,281.56,281.84,281.5,281.71,2394.0
2025-06-16 12:25:00,281.67,281.67,281.5,281.63,725.0,281.67,281.67,281.5,281.63,725.0
2025-06-16 12:30:00,281.63,281.75,281.63,281.63,600.0,281.63,281.75,281.63,281.63,600.0
2025-06-16 12:35:00,281.51,281.64,281.44,281.6,1070.0,281.51,281.64,281.44,281.6,1070.0
2025-06-16 12:40:00,281.63,281.63,281.43,281.43,864.0,281.63,281.63,281.43,281.43,864.0
2025-06-16 12:45:00,281.44,281.54,281.28,281.37,1622.0,281.44,281.54,281.28,281.37,1622.0
2025-06-16 12:50:00,281.66,281.88,281.43,281.88,1639.0,281.66,281.88,281.43,281.88,1639.0
2025-06-16 12:55:00,281.67,282.0,281.55,281.59,1364.0,281.67,282.0,281.55,281.59,1364.0
2025-06-16 13:00:00,281.57,281.57,281.16,281.16,822.0,281.57,281.57,281.16,281.16,822.0
2025-06-16 13:05:00,281.29,281.33,281.01,281.24,3317.0,281.29,281.33,281.01,281.24,3317.0
2025-06-16 13:10:00,281.26,281.37,281.18,281.18,2462.0,281.26,281.37,281.18,281.18,2462.0
2025-06-16 13:15:00,281.17,281.17,281.1,281.11,200.0,281.17,281.17,281.1,281.11,200.0
2025-06-16 13:20:00,281.17,281.29,281.06,281.23,1031.0,281.17,281.29,281.06,281.23,1031.0
2025-06-16 13:25:00,281.36,281.96,281.32,281.92,3691.0,281.36,281.96,281.32,281.92,3691.0
2025-06-16 13:30:00,281.92,282.21,281.91,282.21,1681.0,281.92,282.21,281.91,282.21,1681.0
2025-06-16 13:35:00,282.15,282.15,281.9,281.9,1537.0,282.15,282.15,281.9,281.9,1537.0
2025-06-16 13:40:00,281.96,282.13,281.9,281.96,2925.0,281.96,282.13,281.9,281.96,2925.0
2025-06-16 13:45:00,282.12,282.17,281.8,281.81,2452.0,282.12,282.17,281.8,281.81,2452.0
2025-06-16 13:50:00,281.96,281.98,281.82,281.82,1697.0,281.96,281.98,281.82,281.82,1697.0
2025-06-16 13:55:00,281.81,281.81,281.49,281.49,1072.0,281.81,281.81,281.49,281.49,1072.0
2025-06-16 14:00:00,281.32,281.35,281.1,281.14,7682.0,281.32,281.35,281.1,281.14,7682.0
2025-06-16 14:05:00,281.09,281.29,281.01,281.21,1720.0,281.09,281.29,281.01,281.21,1720.0
2025-06-16 14:10:00,280.98,281.17,280.95,281.08,2925.0,280.98,281.17,280.95,281.08,2925.0
2025-06-16 14:15:00,281.05,281.08,281.04,281.08,300.0,281.05,281.08,281.04,281.08,300.0
2025-06-16 14:20:00,280.95,281.18,280.95,281.15,1735.0,280.95,281.18,280.95,281.15,1735.0
2025-06-16 14:25:00,281.07,281.23,281.07,281.16,1391.0,281.07,281.23,281.07,281.16,1391.0
2025-06-16 14:30:00,280.94,281.17,280.94,281.01,1525.0,280.94,281.17,280.94,281.01,1525.0
2025-06-16 14:35:00,281.04,281.04,280.89,280.99,957.0,281.04,281.04,280.89,280.99,957.0
2025-06-16 14:40:00,280.94,280.98,280.85,280.91,1589.0,280.94,280.98,280.85,280.91,1589.0
2025-06-16 14:45:00,280.84,280.89,280.6,280.81,2683.0,280.84,280.89,280.6,280.81,2683.0
2025-06-16 14:50:00,280.88,280.96,280.8,280.96,2543.0,280.88,280.96,280.8,280.96,2543.0
2025-06-16 14:55:00,281.09,281.21,281.05,281.05,1846.0,281.09,281.21,281.05,281.05,1846.0
2025-06-16 15:00:00,281.18,281.18,280.87,280.87,400.0,281.18,281.18,280.87,280.87,400.0
2025-06-16 15:05:00,280.7,280.89,280.21,280.21,3717.0,280.7,280.89,280.21,280.21,3717.0
2025-06-16 15:10:00,280.22,280.33,279.67,279.67,3463.0,280.22,280.33,279.67,279.67,3463.0
2025-06-16 15:15:00,279.48,279.61,279.09,279.19,6404.0,279.48,279.61,279.09,279.19,6404.0
2025-06-16 15:20:00,279.15,279.28,278.98,278.99,11448.0,279.15,279.28,278.98,278.99,11448.0
2025-06-16 15:25:00,278.88,279.29,278.83,279.05,8455.0,278.88,279.29,278.83,279.05,8455.0
2025-06-16 15:30:00,278.9,279.12,278.76,278.94,23210.0,278.9,279.12,278.76,278.94,23210.0
2025-06-16 15:35:00,278.92,279.38,278.92,279.19,4920.0,278.92,279.38,278.92,279.19,4920.0
2025-06-16 15:40:00,279.17,279.65,279.01,279.63,29330.0,279.17,279.65,279.01,279.63,29330.0
2025-06-16 15:45:00,279.56,280.08,279.55,279.96,4053.0,279.56,280.08,279.55,279.96,4053.0
2025-06-16 15:50:00,279.96,280.22,279.91,280.13,9501.0,279.96,280.22,279.91,280.13,9501.0
2025-06-16 15:55:00,280.22,280.77,280.14,280.48,60386.0,280.22,280.77,280.14,280.48,60386.0
2025-06-17 09:30:00,279.68,280.39,277.07,277.09,18333.0,279.68,280.39,277.07,277.09,18333.0
2025-06-17 09:35:00,277.7,277.92,277.09,277.74,5597.0,277.7,277.92,277.09,277.74,5597.0
2025-06-17 09:40:00,277.78,278.07,277.51,277.94,9533.0,277.78,278.07,277.51,277.94,9533.0
2025-06-17 09:45:00,277.94,279.06,277.88,278.36,4763.0,277.94,279.06,277.88,278.36,4763.0
2025-06-17 09:50:00,278.7,279.83,278.66,279.82,4459.0,278.7,279.83,278.66,279.82,4459.0
2025-06-17 09:55:00,279.87,279.87,278.29,278.3,7011.0,279.87,279.87,278.29,278.3,7011.0
2025-06-17 10:00:00,278.59,278.89,277.83,278.23,7418.0,278.59,278.89,277.83,278.23,7418.0
2025-06-17 10:05:00,278.23,279.44,278.23,279.05,5199.0,278.23,279.44,278.23,279.05,5199.0
2025-06-17 10:10:00,279.12,279.59,279.12,279.59,3775.0,279.12,279.59,279.12,279.59,3775.0
2025-06-17 10:15:00,279.46,279.55,278.88,278.92,4887.0,279.46,279.55,278.88,278.92,4887.0
2025-06-17 10:20:00,278.79,279.01,278.65,278.65,3933.0,278.79,279.01,278.65,278.65,3933.0
2025-06-17 10:25:00,278.81,279.21,278.65,278.91,7322.0,278.81,279.21,278.65,278.91,7322.0
2025-06-17 10:30:00,279.01,279.1,278.33,278.34,4773.0,279.01,279.1,278.33,278.34,4773.0
2025-06-17 10:35:00,278.33,278.52,277.91,278.22,2971.0,278.33,278.52,277.91,278.22,2971.0
2025-06-17 10:40:00,278.36,278.37,277.93,278.16,4653.0,278.36,278.37,277.93,278.16,4653.0
2025-06-17 10:45:00,278.31,278.41,278.17,278.34,4254.0,278.31,278.41,278.17,278.34,4254.0
2025-06-17 10:50:00,278.25,278.36,278.18,278.18,3340.0,278.25,278.36,278.18,278.18,3340.0
2025-06-17 10:55:00,278.19,278.39,278.19,278.19,2014.0,278.19,278.39,278.19,278.19,2014.0
2025-06-17 11:00:00,278.03,278.16,277.78,278.04,5116.0,278.03,278.16,277.78,278.04,5116.0
2025-06-17 11:05:00,278.04,278.47,278.04,278.34,3253.0,278.04,278.47,278.04,278.34,3253.0
2025-06-17 11:10:00,278.51,278.89,278.48,278.61,2149.0,278.51,278.89,278.48,278.61,2149.0
2025-06-17 11:15:00,278.4,279.03,278.39,278.81,3475.0,278.4,279.03,278.39,278.81,3475.0
2025-06-17 11:20:00,278.87,278.87,278.49,278.51,3930.0,278.87,278.87,278.49,278.51,3930.0
2025-06-17 11:25:00,278.49,278.49,278.04,278.09,6518.0,278.49,278.49,278.04,278.09,6518.0
2025-06-17 11:30:00,278.09,278.35,277.92,278.29,8487.0,278.09,278.35,277.92,278.29,8487.0
2025-06-17 11:35:00,278.35,278.67,278.27,278.33,2018.0,278.35,278.67,278.27,278.33,2018.0
2025-06-17 11:40:00,278.33,278.68,278.33,278.63,6204.0,278.33,278.68,278.33,278.63,6204.0
2025-06-17 11:45:00,278.59,278.62,278.28,278.33,3090.0,278.59,278.62,278.28,278.33,3090.0
2025-06-17 11:50:00,278.33,278.82,278.33,278.82,5120.0,278.33,278.82,278.33,278.82,5120.0
2025-06-17 11:55:00,278.75,278.85,278.38,278.38,4531.0,278.75,278.85,278.38,278.38,4531.0
2025-06-17 12:00:00,278.61,279.05,278.59,279.05,2020.0,278.61,279.05,278.59,279.05,2020.0
2025-06-17 12:05:00,278.85,278.99,278.43,278.53,6865.0,278.85,278.99,278.43,278.53,6865.0
2025-06-17 12:10:00,278.53,279.27,278.53,279.06,2420.0,278.53,279.27,278.53,279.06,2420.0
2025-06-17 12:15:00,279.06,279.52,279.06,279.43,4672.0,279.06,279.52,279.06,279.43,4672.0
2025-06-17 12:20:00,279.33,279.43,279.2,279.22,3978.0,279.33,279.43,279.2,279.22,3978.0
2025-06-17 12:25:00,279.22,279.73,279.22,279.49,2419.0,279.22,279.73,279.22,279.49,2419.0
2025-06-17 12:30:00,279.67,279.67,279.48,279.66,1336.0,279.67,279.67,279.48,279.66,1336.0
2025-06-17 12:35:00,279.68,279.68,279.0,279.1,7625.0,279.68,279.68,279.0,279.1,7625.0
2025-06-17 12:40:00,279.21,279.51,279.19,279.35,3832.0,279.21,279.51,279.19,279.35,3832.0
2025-06-17 12:45:00,279.16,279.56,278.97,278.97,5008.0,279.16,279.56,278.97,278.97,5008.0
2025-06-17 12:50:00,278.99,279.09,278.99,279.04,2900.0,278.99,279.09,278.99,279.04,2900.0
2025-06-17 12:55:00,279.04,279.07,278.6,278.6,3047.0,279.04,279.07,278.6,278.6,3047.0
2025-06-17 13:00:00,278.64,279.04,278.52,279.04,5820.0,278.64,279.04,278.52,279.04,5820.0
2025-06-17 13:05:00,278.89,278.89,278.48,278.78,2794.0,278.89,278.89,278.48,278.78,2794.0
2025-06-17 13:10:00,278.82,278.83,278.54,278.68,2795.0,278.82,278.83,278.54,278.68,2795.0
2025-06-17 13:15:00,278.68,278.68,278.46,278.48,4207.0,278.68,278.68,278.46,278.48,4207.0
2025-06-17 13:20:00,278.36,278.36,278.01,278.2,3054.0,278.36,278.36,278.01,278.2,3054.0
2025-06-17 13:25:00,278.05,278.05,277.7,277.7,4545.0,278.05,278.05,277.7,277.7,4545.0
2025-06-17 13:30:00,277.7,278.17,277.58,278.17,6160.0,277.7,278.17,277.58,278.17,6160.0
2025-06-17 13:35:00,278.39,278.64,278.23,278.23,3573.0,278.39,278.64,278.23,278.23,3573.0
2025-06-17 13:40:00,278.22,278.37,277.72,277.91,3806.0,278.22,278.37,277.72,277.91,3806.0
2025-06-17 13:45:00,277.91,277.91,277.73,277.79,2798.0,277.91,277.91,277.73,277.79,2798.0
2025-06-17 13:50:00,277.89,277.97,277.48,277.97,12526.0,277.89,277.97,277.48,277.97,12526.0
2025-06-17 13:55:00,278.06,278.34,277.87,278.17,4795.0,278.06,278.34,277.87,278.17,4795.0
2025-06-17 14:00:00,278.12,278.17,277.71,277.8,3995.0,278.12,278.17,277.71,277.8,3995.0
2025-06-17 14:05:00,277.69,277.86,277.65,277.73,3381.0,277.69,277.86,277.65,277.73,3381.0
2025-06-17 14:10:00,277.91,278.07,277.78,277.94,4131.0,277.91,278.07,277.78,277.94,4131.0
2025-06-17 14:15:00,277.79,277.93,277.38,277.5,5825.0,277.79,277.93,277.38,277.5,5825.0
2025-06-17 14:20:00,277.5,277.8,277.5,277.57,2250.0,277.5,277.8,277.5,277.57,2250.0
2025-06-17 14:25:00,277.67,277.83,277.37,277.46,5385.0,277.67,277.83,277.37,277.46,5385.0
2025-06-17 14:30:00,277.47,277.78,277.47,277.66,3715.0,277.47,277.78,277.47,277.66,3715.0
2025-06-17 14:35:00,277.66,277.83,277.51,277.51,7008.0,277.66,277.83,277.51,277.51,7008.0
2025-06-17 14:40:00,277.33,277.58,277.33,277.33,2654.0,277.33,277.58,277.33,277.33,2654.0
2025-06-17 14:45:00,277.37,277.64,277.28,277.28,6195.0,277.37,277.64,277.28,277.28,6195.0
2025-06-17 14:50:00,277.28,277.43,277.28,277.36,3817.0,277.28,277.43,277.28,277.36,3817.0
2025-06-17 14:55:00,277.49,277.8,277.49,277.79,4484.0,277.49,277.8,277.49,277.79,4484.0
2025-06-17 15:00:00,277.78,277.78,277.37,277.53,4085.0,277.78,277.78,277.37,277.53,4085.0
2025-06-17 15:05:00,277.36,277.63,277.25,277.42,5438.0,277.36,277.63,277.25,277.42,5438.0
2025-06-17 15:10:00,277.53,277.7,277.31,277.52,3664.0,277.53,277.7,277.31,277.52,3664.0
2025-06-17 15:15:00,277.57,277.68,277.01,277.05,3972.0,277.57,277.68,277.01,277.05,3972.0
2025-06-17 15:20:00,277.14,277.61,277.14,277.61,3732.0,277.14,277.61,277.14,277.61,3732.0
2025-06-17 15:25:00,277.44,277.45,277.18,277.29,2542.0,277.44,277.45,277.18,277.29,2542.0
2025-06-17 15:30:00,277.38,277.4,277.13,277.27,4609.0,277.38,277.4,277.13,277.27,4609.0
2025-06-17 15:35:00,277.16,277.55,277.16,277.44,4590.0,277.16,277.55,277.16,277.44,4590.0
2025-06-17 15:40:00,277.44,277.44,277.12,277.34,4222.0,277.44,277.44,277.12,277.34,4222.0
2025-06-17 15:45:00,277.29,277.68,277.29,277.59,4093.0,277.29,277.68,277.29,277.59,4093.0
2025-06-17 15:50:00,277.66,277.68,277.14,277.14,6502.0,277.66,277.68,277.14,277.14,6502.0
2025-06-17 15:55:00,277.13,277.59,277.04,277.05,40997.0,277.13,277.59,277.04,277.05,40997.0
2025-06-18 09:30:00,277.35,278.36,276.27,277.79,16420.0,277.35,278.36,276.27,277.79,16420.0
2025-06-18 09:35:00,277.8,279.12,277.79,278.88,1780.0,277.8,279.12,277.79,278.88,1780.0
2025-06-18 09:40:00,278.27,278.27,277.5,277.76,2957.0,278.27,278.27,277.5,277.76,2957.0
2025-06-18 09:45:00,277.96,278.76,277.72,278.29,2610.0,277.96,278.76,277.72,278.29,2610.0
2025-06-18 09:50:00,278.31,278.42,278.01,278.42,832.0,278.31,278.42,278.01,278.42,832.0
2025-06-18 09:55:00,278.32,278.38,278.13,278.35,589.0,278.32,278.38,278.13,278.35,589.0
2025-06-18 10:00:00,277.97,278.56,277.82,278.31,1763.0,277.97,278.56,277.82,278.31,1763.0
2025-06-18 10:05:00,278.07,278.35,277.85,277.86,1540.0,278.07,278.35,277.85,277.86,1540.0
2025-06-18 10:10:00,277.96,278.37,277.96,278.15,1130.0,277.96,278.37,277.96,278.15,1130.0
2025-06-18 10:15:00,278.18,278.75,278.18,278.62,2464.0,278.18,278.75,278.18,278.62,2464.0
2025-06-18 10:20:00,278.66,278.73,278.57,278.66,1180.0,278.66,278.73,278.57,278.66,1180.0
2025-06-18 10:25:00,279.02,279.13,278.6,278.63,2410.0,279.02,279.13,278.6,278.63,2410.0
2025-06-18 10:30:00,278.75,278.75,278.35,278.48,4857.0,278.75,278.75,278.35,278.48,4857.0
2025-06-18 10:35:00,278.5,278.59,278.35,278.59,5000.0,278.5,278.59,278.35,278.59,5000.0
2025-06-18 10:40:00,278.59,278.59,278.22,278.28,6165.0,278.59,278.59,278.22,278.28,6165.0
2025-06-18 10:45:00,278.28,278.63,278.22,278.54,6187.0,278.28,278.63,278.22,278.54,6187.0
2025-06-18 10:50:00,278.44,278.55,278.25,278.31,1714.0,278.44,278.55,278.25,278.31,1714.0
2025-06-18 10:55:00,278.15,278.31,278.15,278.29,1564.0,278.15,278.31,278.15,278.29,1564.0
2025-06-18 11:00:00,278.29,278.73,278.28,278.66,1736.0,278.29,278.73,278.28,278.66,1736.0
2025-06-18 11:05:00,278.8,278.8,278.6,278.6,500.0,278.8,278.8,278.6,278.6,500.0
2025-06-18 11:10:00,278.67,278.67,278.42,278.5,1367.0,278.67,278.67,278.42,278.5,1367.0
2025-06-18 11:15:00,278.49,278.65,278.49,278.65,3375.0,278.49,278.65,278.49,278.65,3375.0
2025-06-18 11:20:00,278.62,278.81,278.46,278.81,781.0,278.62,278.81,278.46,278.81,781.0
2025-06-18 11:25:00,278.83,278.83,278.52,278.52,2441.0,278.83,278.83,278.52,278.52,2441.0
2025-06-18 11:30:00,278.73,278.9,278.72,278.72,564.0,278.73,278.9,278.72,278.72,564.0
2025-06-18 11:35:00,278.72,278.72,278.36,278.5,5181.0,278.72,278.72,278.36,278.5,5181.0
2025-06-18 11:40:00,278.33,278.7,278.26,278.66,2540.0,278.33,278.7,278.26,278.66,2540.0
2025-06-18 11:45:00,278.88,279.04,278.77,279.04,1409.0,278.88,279.04,278.77,279.04,1409.0
2025-06-18 11:50:00,278.9,279.18,278.89,279.02,600.0,278.9,279.18,278.89,279.02,600.0
2025-06-18 11:55:00,279.01,279.01,278.61,278.63,1740.0,279.01,279.01,278.61,278.63,1740.0
2025-06-18 12:00:00,278.74,278.99,278.72,278.99,985.0,278.74,278.99,278.72,278.99,985.0
2025-06-18 12:05:00,279.04,279.2,279.04,279.18,406.0,279.04,279.2,279.04,279.18,406.0
2025-06-18 12:10:00,279.09,279.22,278.92,278.94,2331.0,279.09,279.22,278.92,278.94,2331.0
2025-06-18 12:15:00,279.01,279.01,278.75,278.81,2404.0,279.01,279.01,278.75,278.81,2404.0
2025-06-18 12:20:00,278.81,278.94,278.76,278.81,2631.0,278.81,278.94,278.76,278.81,2631.0
2025-06-18 12:25:00,278.75,278.75,278.52,278.59,2961.0,278.75,278.75,278.52,278.59,2961.0
2025-06-18 12:30:00,278.65,278.9,278.65,278.85,805.0,278.65,278.9,278.65,278.85,805.0
2025-06-18 12:35:00,278.76,278.8,278.67,278.78,866.0,278.76,278.8,278.67,278.78,866.0
2025-06-18 12:40:00,278.66,278.77,278.63,278.63,906.0,278.66,278.77,278.63,278.63,906.0
2025-06-18 12:45:00,278.63,278.64,278.55,278.63,931.0,278.63,278.64,278.55,278.63,931.0
2025-06-18 12:50:00,278.57,278.71,278.31,278.37,2415.0,278.57,278.71,278.31,278.37,2415.0
2025-06-18 12:55:00,278.44,278.45,278.27,278.38,2096.0,278.44,278.45,278.27,278.38,2096.0
2025-06-18 13:00:00,278.22,278.39,278.11,278.39,2126.0,278.22,278.39,278.11,278.39,2126.0
2025-06-18 13:05:00,278.25,278.36,278.11,278.22,1529.0,278.25,278.36,278.11,278.22,1529.0
2025-06-18 13:10:00,278.19,278.19,278.01,278.05,1432.0,278.19,278.19,278.01,278.05,1432.0
2025-06-18 13:15:00,278.0,278.15,277.92,278.0,2233.0,278.0,278.15,277.92,278.0,2233.0
2025-06-18 13:20:00,278.04,278.14,278.03,278.12,692.0,278.04,278.14,278.03,278.12,692.0
2025-06-18 13:25:00,278.08,278.18,277.85,278.01,3665.0,278.08,278.18,277.85,278.01,3665.0
2025-06-18 13:30:00,277.9,277.92,277.64,277.71,1948.0,277.9,277.92,277.64,277.71,1948.0
2025-06-18 13:35:00,277.69,278.11,277.69,277.81,5109.0,277.69,278.11,277.69,277.81,5109.0
2025-06-18 13:40:00,277.81,277.98,277.62,277.98,2500.0,277.81,277.98,277.62,277.98,2500.0
2025-06-18 13:45:00,277.81,277.98,277.72,277.72,1449.0,277.81,277.98,277.72,277.72,1449.0
2025-06-18 13:50:00,277.72,278.07,277.72,278.03,1790.0,277.72,278.07,277.72,278.03,1790.0
2025-06-18 13:55:00,278.0,278.01,277.82,277.83,2647.0,278.0,278.01,277.82,277.83,2647.0
2025-06-18 14:00:00,277.82,278.54,277.68,277.68,3160.0,277.82,278.54,277.68,277.68,3160.0
2025-06-18 14:05:00,277.79,278.0,277.68,277.69,3292.0,277.79,278.0,277.68,277.69,3292.0
2025-06-18 14:10:00,277.5,277.7,277.38,277.69,1726.0,277.5,277.7,277.38,277.69,1726.0
2025-06-18 14:15:00,277.63,278.02,277.63,277.81,2754.0,277.63,278.02,277.63,277.81,2754.0
2025-06-18 14:20:00,277.6,277.73,277.46,277.64,2829.0,277.6,277.73,277.46,277.64,2829.0
2025-06-18 14:25:00,277.65,277.98,277.5,277.61,2533.0,277.65,277.98,277.5,277.61,2533.0
2025-06-18 14:30:00,277.85,278.22,277.82,278.22,2396.0,277.85,278.22,277.82,278.22,2396.0
2025-06-18 14:35:00,278.33,278.4,277.78,278.23,3760.0,278.33,278.4,277.78,278.23,3760.0
2025-06-18 14:40:00,278.03,278.55,278.03,278.44,2043.0,278.03,278.55,278.03,278.44,2043.0
2025-06-18 14:45:00,278.38,278.38,277.79,277.8,2028.0,278.38,278.38,277.79,277.8,2028.0
2025-06-18 14:50:00,277.76,277.76,277.38,277.38,2422.0,277.76,277.76,277.38,277.38,2422.0
2025-06-18 14:55:00,277.44,277.44,276.68,276.7,4246.0,277.44,277.44,276.68,276.7,4246.0
2025-06-18 15:00:00,276.76,277.32,276.44,277.31,5277.0,276.76,277.32,276.44,277.31,5277.0
2025-06-18 15:05:00,277.41,277.41,276.72,276.72,2396.0,277.41,277.41,276.72,276.72,2396.0
2025-06-18 15:10:00,276.63,277.12,276.52,276.88,5153.0,276.63,277.12,276.52,276.88,5153.0
2025-06-18 15:15:00,276.93,277.14,276.77,277.13,3230.0,276.93,277.14,276.77,277.13,3230.0
2025-06-18 15:20:00,277.06,277.31,276.99,277.05,1869.0,277.06,277.31,276.99,277.05,1869.0
2025-06-18 15:25:00,276.87,276.87,275.93,276.05,4216.0,276.87,276.87,275.93,276.05,4216.0
2025-06-18 15:30:00,275.95,276.5,275.92,276.5,4801.0,275.95,276.5,275.92,276.5,4801.0
2025-06-18 15:35:00,276.44,276.7,276.32,276.54,4264.0,276.44,276.7,276.32,276.54,4264.0
2025-06-18 15:40:00,276.54,276.7,276.37,276.7,4773.0,276.54,276.7,276.37,276.7,4773.0
2025-06-18 15:45:00,276.71,276.87,276.44,276.44,11639.0,276.71,276.87,276.44,276.44,11639.0
2025-06-18 15:50:00,276.51,276.51,275.72,275.86,8752.0,276.51,276.51,275.72,275.86,8752.0
2025-06-18 15:55:00,275.78,275.78,275.2,275.39,29571.0,275.78,275.78,275.2,275.39,29571.0
2025-06-20 09:30:00,276.05,276.07,272.66,272.67,202809.0,276.05,276.07,272.66,272.67,202809.0
2025-06-20 09:35:00,272.71,273.17,271.9,272.64,2460.0,272.71,273.17,271.9,272.64,2460.0
2025-06-20 09:40:00,272.94,275.24,272.93,275.11,3693.0,272.94,275.24,272.93,275.11,3693.0
2025-06-20 09:45:00,275.21,275.52,274.86,274.92,4731.0,275.21,275.52,274.86,274.92,4731.0
2025-06-20 09:50:00,274.52,274.86,274.29,274.84,2595.0,274.52,274.86,274.29,274.84,2595.0
2025-06-20 09:55:00,274.89,275.34,274.88,274.9,1628.0,274.89,275.34,274.88,274.9,1628.0
2025-06-20 10:00:00,275.48,275.92,274.97,275.92,4067.0,275.48,275.92,274.97,275.92,4067.0
2025-06-20 10:05:00,275.86,276.26,275.73,275.93,2907.0,275.86,276.26,275.73,275.93,2907.0
2025-06-20 10:10:00,275.72,275.87,275.58,275.78,5755.0,275.72,275.87,275.58,275.78,5755.0
2025-06-20 10:15:00,275.78,275.99,275.6,275.7,4553.0,275.78,275.99,275.6,275.7,4553.0
2025-06-20 10:20:00,275.77,275.91,275.24,275.24,4551.0,275.77,275.91,275.24,275.24,4551.0
2025-06-20 10:25:00,275.11,275.14,274.72,275.04,1749.0,275.11,275.14,274.72,275.04,1749.0
2025-06-20 10:30:00,275.11,275.19,274.7,274.85,1577.0,275.11,275.19,274.7,274.85,1577.0
2025-06-20 10:35:00,274.83,274.95,274.83,274.95,600.0,274.83,274.95,274.83,274.95,600.0
2025-06-20 10:40:00,275.14,275.14,274.33,274.55,3902.0,275.14,275.14,274.33,274.55,3902.0
2025-06-20 10:45:00,274.57,274.57,274.05,274.21,3960.0,274.57,274.57,274.05,274.21,3960.0
2025-06-20 10:50:00,274.21,274.82,274.2,274.82,2370.0,274.21,274.82,274.2,274.82,2370.0
2025-06-20 10:55:00,274.62,274.98,274.62,274.94,1000.0,274.62,274.98,274.62,274.94,1000.0
2025-06-20 11:00:00,274.91,274.91,274.46,274.57,1577.0,274.91,274.91,274.46,274.57,1577.0
2025-06-20 11:05:00,274.57,274.84,274.53,274.53,1553.0,274.57,274.84,274.53,274.53,1553.0
2025-06-20 11:10:00,274.77,275.06,274.63,275.05,2015.0,274.77,275.06,274.63,275.05,2015.0
2025-06-20 11:15:00,275.06,275.38,275.06,275.25,1515.0,275.06,275.38,275.06,275.25,1515.0
2025-06-20 11:20:00,275.14,275.35,274.99,275.27,2951.0,275.14,275.35,274.99,275.27,2951.0
2025-06-20 11:25:00,275.38,275.5,275.02,275.02,1849.0,275.38,275.5,275.02,275.02,1849.0
2025-06-20 11:30:00,275.13,275.43,275.13,275.3,2350.0,275.13,275.43,275.13,275.3,2350.0
2025-06-20 11:35:00,275.29,275.47,275.0,275.17,11052.0,275.29,275.47,275.0,275.17,11052.0
2025-06-20 11:40:00,275.01,275.25,275.0,275.08,2322.0,275.01,275.25,275.0,275.08,2322.0
2025-06-20 11:45:00,275.18,275.18,274.72,274.91,1061.0,275.18,275.18,274.72,274.91,1061.0
2025-06-20 11:50:00,274.76,274.76,274.31,274.31,1993.0,274.76,274.76,274.31,274.31,1993.0
2025-06-20 11:55:00,274.28,274.37,273.89,273.89,4311.0,274.28,274.37,273.89,273.89,4311.0
2025-06-20 12:00:00,273.7,273.85,273.69,273.85,873.0,273.7,273.85,273.69,273.85,873.0
2025-06-20 12:05:00,273.71,273.86,273.31,273.86,3306.0,273.71,273.86,273.31,273.86,3306.0
2025-06-20 12:10:00,273.94,273.94,273.69,273.69,1100.0,273.94,273.94,273.69,273.69,1100.0
2025-06-20 12:15:00,273.85,273.86,273.62,273.81,4275.0,273.85,273.86,273.62,273.81,4275.0
2025-06-20 12:20:00,273.6,273.84,273.6,273.82,3370.0,273.6,273.84,273.6,273.82,3370.0
2025-06-20 12:25:00,273.82,274.0,273.65,273.78,608.0,273.82,274.0,273.65,273.78,608.0
2025-06-20 12:30:00,273.84,273.9,273.66,273.73,1177.0,273.84,273.9,273.66,273.73,1177.0
2025-06-20 12:35:00,273.92,273.92,273.8,273.84,1410.0,273.92,273.92,273.8,273.84,1410.0
2025-06-20 12:40:00,273.84,273.86,273.16,273.27,15158.0,273.84,273.86,273.16,273.27,15158.0
2025-06-20 12:45:00,273.36,273.53,273.13,273.13,1010.0,273.36,273.53,273.13,273.13,1010.0
2025-06-20 12:50:00,273.1,273.14,273.1,273.13,700.0,273.1,273.14,273.1,273.13,700.0
2025-06-20 12:55:00,273.13,273.17,272.74,272.77,2469.0,273.13,273.17,272.74,272.77,2469.0
2025-06-20 13:00:00,272.92,273.47,272.89,272.91,6343.0,272.92,273.47,272.89,272.91,6343.0
2025-06-20 13:05:00,272.8,272.81,272.42,272.59,2722.0,272.8,272.81,272.42,272.59,2722.0
2025-06-20 13:10:00,272.5,272.84,272.44,272.44,1138.0,272.5,272.84,272.44,272.44,1138.0
2025-06-20 13:15:00,272.49,272.67,272.26,272.26,931.0,272.49,272.67,272.26,272.26,931.0
2025-06-20 13:20:00,272.26,272.34,272.17,272.23,721.0,272.26,272.34,272.17,272.23,721.0
2025-06-20 13:25:00,272.25,272.25,271.72,271.76,1716.0,272.25,272.25,271.72,271.76,1716.0
2025-06-20 13:30:00,271.55,271.85,271.51,271.79,2578.0,271.55,271.85,271.51,271.79,2578.0
2025-06-20 13:35:00,271.84,272.13,271.83,272.13,1693.0,271.84,272.13,271.83,272.13,1693.0
2025-06-20 13:40:00,272.04,272.09,271.84,271.84,1264.0,272.04,272.09,271.84,271.84,1264.0
2025-06-20 13:45:00,271.81,272.02,271.56,271.56,2282.0,271.81,272.02,271.56,271.56,2282.0
2025-06-20 13:50:00,271.79,271.8,271.49,271.49,1325.0,271.79,271.8,271.49,271.49,1325.0
2025-06-20 13:55:00,271.65,271.75,271.33,271.71,4380.0,271.65,271.75,271.33,271.71,4380.0
2025-06-20 14:00:00,271.63,271.89,271.62,271.8,2339.0,271.63,271.89,271.62,271.8,2339.0
2025-06-20 14:05:00,271.91,271.92,271.65,271.73,1639.0,271.91,271.92,271.65,271.73,1639.0
2025-06-20 14:10:00,271.75,271.92,271.74,271.86,1325.0,271.75,271.92,271.74,271.86,1325.0
2025-06-20 14:15:00,272.03,272.52,271.89,272.52,3106.0,272.03,272.52,271.89,272.52,3106.0
2025-06-20 14:20:00,272.67,272.79,272.62,272.63,1850.0,272.67,272.79,272.62,272.63,1850.0
2025-06-20 14:25:00,272.64,272.68,272.49,272.59,1971.0,272.64,272.68,272.49,272.59,1971.0
2025-06-20 14:30:00,272.6,272.82,272.59,272.77,3446.0,272.6,272.82,272.59,272.77,3446.0
2025-06-20 14:35:00,272.77,272.77,272.37,272.51,4930.0,272.77,272.77,272.37,272.51,4930.0
2025-06-20 14:40:00,272.51,272.62,272.36,272.49,3038.0,272.51,272.62,272.36,272.49,3038.0
2025-06-20 14:45:00,272.64,272.78,272.49,272.63,3442.0,272.64,272.78,272.49,272.63,3442.0
2025-06-20 14:50:00,272.5,272.68,272.5,272.56,9074.0,272.5,272.68,272.5,272.56,9074.0
2025-06-20 14:55:00,272.34,272.34,271.73,272.18,6197.0,272.34,272.34,271.73,272.18,6197.0
2025-06-20 15:00:00,272.07,272.19,271.93,272.09,3539.0,272.07,272.19,271.93,272.09,3539.0
2025-06-20 15:05:00,271.99,272.09,271.75,271.96,4120.0,271.99,272.09,271.75,271.96,4120.0
2025-06-20 15:10:00,271.96,271.99,271.69,271.87,2516.0,271.96,271.99,271.69,271.87,2516.0
2025-06-20 15:15:00,271.8,271.87,271.66,271.83,3209.0,271.8,271.87,271.66,271.83,3209.0
2025-06-20 15:20:00,271.95,272.1,271.84,271.99,2833.0,271.95,272.1,271.84,271.99,2833.0
2025-06-20 15:25:00,271.99,271.99,271.71,271.71,3720.0,271.99,271.99,271.71,271.71,3720.0
2025-06-20 15:30:00,271.72,271.93,271.72,271.85,4082.0,271.72,271.93,271.72,271.85,4082.0
2025-06-20 15:35:00,271.77,271.9,271.55,271.55,7012.0,271.77,271.9,271.55,271.55,7012.0
2025-06-20 15:40:00,271.5,271.5,271.17,271.28,10168.0,271.5,271.5,271.17,271.28,10168.0
2025-06-20 15:45:00,271.34,271.43,270.95,271.12,12658.0,271.34,271.43,270.95,271.12,12658.0
2025-06-20 15:50:00,271.08,271.25,270.92,271.06,23168.0,271.08,271.25,270.92,271.06,23168.0
2025-06-20 15:55:00,271.06,271.43,270.47,270.67,80934.0,271.06,271.43,270.47,270.67,80934.0